1580774400000|2020-02-04 00:00:00|1057.5|1055.5|1058.4|1056.4|1058.5|1056.5|1057.4|1055.4|0
1580774700000|2020-02-04 00:05:00|1058.5|1056.5|1058.8|1056.8|1058.8|1056.8|1058.4|1056.4|0
1580775000000|2020-02-04 00:10:00|1059.2|1057.2|1059.3|1057.3|1059.5|1057.5|1059.2|1057.2|0
1580775300000|2020-02-04 00:15:00|1059.4|1057.4|1059.3|1057.3|1059.5|1057.5|1058.9|1056.9|0
1580775600000|2020-02-04 00:20:00|1059.4|1057.4|1059.1|1057.1|1059.5|1057.5|1059.1|1057.1|0
1580775900000|2020-02-04 00:25:00|1059.2|1057.2|1059.4|1057.4|1059.4|1057.4|1059|1057|0
1580776200000|2020-02-04 00:30:00|1059.5|1057.5|1059.2|1057.2|1059.6|1057.6|1059.2|1057.2|0
1580776500000|2020-02-04 00:35:00|1059.3|1057.3|1058.8|1056.8|1059.3|1057.3|1058.7|1056.7|0
1580776800000|2020-02-04 00:40:00|1058.9|1056.9|1059.1|1057.1|1059.3|1057.3|1058.8|1056.8|0
1580777100000|2020-02-04 00:45:00|1059|1057|1059.4|1057.4|1059.4|1057.4|1058.9|1056.9|0
1580777400000|2020-02-04 00:50:00|1059.3|1057.3|1058.9|1056.9|1059.4|1057.4|1058.9|1056.9|0
1580777700000|2020-02-04 00:55:00|1058.8|1056.8|1059.2|1057.2|1059.3|1057.3|1058.8|1056.8|0
1580778000000|2020-02-04 01:00:00|1056.4|1055.4|1058.1|1057.1|1059.9|1058.9|1056.4|1055.4|106
1580778300000|2020-02-04 01:05:00|1058|1057|1059.4|1058.4|1059.7|1058.7|1057.6|1056.6|31
1580778600000|2020-02-04 01:10:00|1059.5|1058.5|1063.9|1062.9|1064|1063|1059.4|1058.4|49
1580778900000|2020-02-04 01:15:00|1063.8|1062.8|1061|1060|1063.9|1062.9|1061|1060|67
1580779200000|2020-02-04 01:20:00|1062|1061|1064.8|1063.8|1064.8|1063.8|1062|1061|38
1580779500000|2020-02-04 01:25:00|1064.6|1063.6|1063.7|1062.7|1064.6|1063.6|1062.4|1061.4|29
1580779800000|2020-02-04 01:30:00|1063.8|1062.8|1069.6|1068.6|1069.9|1068.9|1063.8|1062.8|109
1580780100000|2020-02-04 01:35:00|1070.3|1069.3|1073.2|1072.2|1073.8|1072.8|1070.3|1069.3|101
1580780400000|2020-02-04 01:40:00|1073.3|1072.3|1070.3|1069.3|1073.5|1072.5|1069.8|1068.8|45
1580780700000|2020-02-04 01:45:00|1070.8|1069.8|1073.4|1072.4|1073.5|1072.5|1070.8|1069.8|35
1580781000000|2020-02-04 01:50:00|1073.5|1072.5|1073.6|1072.6|1074.1|1073.1|1072.9|1071.9|41
1580781300000|2020-02-04 01:55:00|1074.1|1073.1|1074.6|1073.6|1075.2|1074.2|1073.7|1072.7|61
1580781600000|2020-02-04 02:00:00|1074.2|1073.2|1073.7|1072.7|1074.2|1073.2|1073.4|1072.4|21
1580781900000|2020-02-04 02:05:00|1073.9|1072.9|1072.2|1071.2|1074|1073|1071.6|1070.6|71
1580782200000|2020-02-04 02:10:00|1072.5|1071.5|1072.2|1071.2|1073.1|1072.1|1071.9|1070.9|21
1580782500000|2020-02-04 02:15:00|1072|1071|1071.7|1070.7|1072.6|1071.6|1071.7|1070.7|24
1580782800000|2020-02-04 02:20:00|1072.1|1071.1|1071.5|1070.5|1072.2|1071.2|1070|1069|125
1580783100000|2020-02-04 02:25:00|1071.4|1070.4|1072.3|1071.3|1072.4|1071.4|1071|1070|51
1580783400000|2020-02-04 02:30:00|1072.2|1071.2|1073.3|1072.3|1073.3|1072.3|1071.8|1070.8|31
1580783700000|2020-02-04 02:35:00|1073.4|1072.4|1071.8|1070.8|1073.4|1072.4|1071.8|1070.8|35
1580784000000|2020-02-04 02:40:00|1072.1|1071.1|1070.6|1069.6|1072.1|1071.1|1070.6|1069.6|23
1580784300000|2020-02-04 02:45:00|1070.7|1069.7|1070.6|1069.6|1070.9|1069.9|1070.3|1069.3|22
1580784600000|2020-02-04 02:50:00|1070.3|1069.3|1071.9|1070.9|1072|1071|1070.3|1069.3|39
1580784900000|2020-02-04 02:55:00|1071.7|1070.7|1070.6|1069.6|1071.7|1070.7|1070.6|1069.6|11
1580785200000|2020-02-04 03:00:00|1070.3|1069.3|1070.7|1069.7|1070.8|1069.8|1070.3|1069.3|9
1580785500000|2020-02-04 03:05:00|1070.4|1069.4|1069.9|1068.9|1070.4|1069.4|1069.6|1068.6|25
1580785800000|2020-02-04 03:10:00|1069.6|1068.6|1072|1071|1072|1071|1069.4|1068.4|43
1580786100000|2020-02-04 03:15:00|1071.9|1070.9|1071.4|1070.4|1071.9|1070.9|1071.1|1070.1|74
1580786400000|2020-02-04 03:20:00|1072.3|1071.3|1073.4|1072.4|1073.4|1072.4|1072.3|1071.3|45
1580786700000|2020-02-04 03:25:00|1073.7|1072.7|1072.8|1071.8|1073.7|1072.7|1072.8|1071.8|29
1580787000000|2020-02-04 03:30:00|1073.6|1072.6|1073.7|1072.7|1074.2|1073.2|1073.5|1072.5|21
1580787300000|2020-02-04 03:35:00|1073.9|1072.9|1075.6|1074.6|1075.7|1074.7|1073.9|1072.9|104
1580787600000|2020-02-04 03:40:00|1075.8|1074.8|1076.1|1075.1|1076.7|1075.7|1075.8|1074.8|30
1580787900000|2020-02-04 03:45:00|1075.9|1074.9|1076.2|1075.2|1076.7|1075.7|1075.8|1074.8|16
1580788200000|2020-02-04 03:50:00|1075.9|1074.9|1076.3|1075.3|1076.7|1075.7|1075.9|1074.9|24
1580788500000|2020-02-04 03:55:00|1076.6|1075.6|1076.3|1075.3|1076.6|1075.6|1076.2|1075.2|18
1580788800000|2020-02-04 04:00:00|1076.2|1075.2|1076.3|1075.3|1076.7|1075.7|1076.2|1075.2|23
1580789100000|2020-02-04 04:05:00|1076.1|1075.1|1076.1|1075.1|1076.5|1075.5|1075.9|1074.9|26
1580789400000|2020-02-04 04:10:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1075.9|1074.9|13
1580789700000|2020-02-04 04:15:00|1076.3|1075.3|1076.5|1075.5|1076.7|1075.7|1076.2|1075.2|22
1580790000000|2020-02-04 04:20:00|1076.6|1075.6|1076.7|1075.7|1076.8|1075.8|1076.5|1075.5|45
1580790300000|2020-02-04 04:25:00|1076.8|1075.8|1077.9|1076.9|1077.9|1076.9|1076.7|1075.7|58
1580790600000|2020-02-04 04:30:00|1077.7|1076.7|1078.1|1077.1|1078.3|1077.3|1077.2|1076.2|77
1580790900000|2020-02-04 04:35:00|1078.5|1077.5|1078.1|1077.1|1078.9|1077.9|1078.1|1077.1|46
1580791200000|2020-02-04 04:40:00|1078.3|1077.3|1078.1|1077.1|1078.3|1077.3|1077.9|1076.9|14
1580791500000|2020-02-04 04:45:00|1077.9|1076.9|1077.8|1076.8|1078.2|1077.2|1077.8|1076.8|12
1580791800000|2020-02-04 04:50:00|1078.1|1077.1|1077.7|1076.7|1078.2|1077.2|1077.7|1076.7|19
1580792100000|2020-02-04 04:55:00|1077.6|1076.6|1077.5|1076.5|1077.8|1076.8|1077.4|1076.4|11
1580792400000|2020-02-04 05:00:00|1077.7|1076.7|1076.8|1075.8|1078.2|1077.2|1076.5|1075.5|60
1580792700000|2020-02-04 05:05:00|1077|1076|1076.5|1075.5|1077.2|1076.2|1076.3|1075.3|25
1580793000000|2020-02-04 05:10:00|1076.2|1075.2|1076.1|1075.1|1076.3|1075.3|1075.6|1074.6|39
1580793300000|2020-02-04 05:15:00|1075.9|1074.9|1076.7|1075.7|1076.7|1075.7|1075.9|1074.9|8
1580793600000|2020-02-04 05:20:00|1076.8|1075.8|1075.2|1074.2|1076.8|1075.8|1075.1|1074.1|8
1580793900000|2020-02-04 05:25:00|1075.3|1074.3|1075.8|1074.8|1076|1075|1075.3|1074.3|41
1580794200000|2020-02-04 05:30:00|1075.5|1074.5|1076.1|1075.1|1076.3|1075.3|1075.5|1074.5|19
1580794500000|2020-02-04 05:35:00|1076.4|1075.4|1076.7|1075.7|1077.1|1076.1|1076.4|1075.4|32
1580794800000|2020-02-04 05:40:00|1077.3|1076.3|1077.6|1076.6|1078.1|1077.1|1077.1|1076.1|31
1580795100000|2020-02-04 05:45:00|1077.8|1076.8|1078.3|1077.3|1078.9|1077.9|1077.5|1076.5|50
1580795400000|2020-02-04 05:50:00|1078.6|1077.6|1077.1|1076.1|1078.6|1077.6|1077.1|1076.1|9
1580795700000|2020-02-04 05:55:00|1077.4|1076.4|1077|1076|1077.4|1076.4|1076.7|1075.7|22
1580796000000|2020-02-04 06:00:00|1078.4|1077.4|1078.9|1077.9|1078.9|1077.9|1078.3|1077.3|11
1580796300000|2020-02-04 06:05:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1
1580796600000|2020-02-04 06:10:00|1078.4|1077.4|1079|1078|1079|1078|1077.8|1076.8|26
1580796900000|2020-02-04 06:15:00|1079.5|1078.5|1079.6|1078.6|1079.9|1078.9|1079.4|1078.4|41
1580797200000|2020-02-04 06:20:00|1079.5|1078.5|1079.1|1078.1|1079.8|1078.8|1078.6|1077.6|40
1580797500000|2020-02-04 06:25:00|1079.2|1078.2|1078.2|1077.2|1079.2|1078.2|1078.2|1077.2|33
1580797800000|2020-02-04 06:30:00|1078.4|1077.4|1078.5|1077.5|1078.5|1077.5|1077.2|1076.2|137
1580798100000|2020-02-04 06:35:00|1078.3|1077.3|1079|1078|1079.4|1078.4|1078.3|1077.3|26
1580798400000|2020-02-04 06:40:00|1079.3|1078.3|1080.1|1079.1|1080.2|1079.2|1079.3|1078.3|73
1580798700000|2020-02-04 06:45:00|1080|1079|1080|1079|1080|1079|1079.1|1078.1|38
1580799000000|2020-02-04 06:50:00|1079.9|1078.9|1079.8|1078.8|1080|1079|1079.6|1078.6|28
1580799300000|2020-02-04 06:55:00|1080.1|1079.1|1079.7|1078.7|1080.7|1079.7|1079.6|1078.6|31
1580799600000|2020-02-04 07:00:00|1080|1079|1079.5|1078.5|1080.3|1079.3|1079.1|1078.1|170
1580799900000|2020-02-04 07:05:00|1079.3|1078.3|1078.3|1077.3|1079.6|1078.6|1078.3|1077.3|69
1580800200000|2020-02-04 07:10:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|6
1580800500000|2020-02-04 07:15:00|1078|1077|1078|1077|1078|1077|1077.9|1076.9|35
1580800800000|2020-02-04 07:20:00|1078.2|1077.2|1078.5|1077.5|1078.5|1077.5|1078.2|1077.2|25
1580801100000|2020-02-04 07:25:00|1078.8|1077.8|1079.1|1078.1|1079.1|1078.1|1078.8|1077.8|155
1580801400000|2020-02-04 07:30:00|1078.8|1077.8|1078.6|1077.6|1078.8|1077.8|1078.4|1077.4|44
1580801700000|2020-02-04 07:35:00|1078.2|1077.2|1077.7|1076.7|1078.4|1077.4|1077.7|1076.7|24
1580802000000|2020-02-04 07:40:00|1077.8|1076.8|1077.9|1076.9|1078.1|1077.1|1077.5|1076.5|31
1580802300000|2020-02-04 07:45:00|1078|1077|1078.4|1077.4|1078.4|1077.4|1078|1077|49
1580802600000|2020-02-04 07:50:00|1078.3|1077.3|1079.1|1078.1|1079.1|1078.1|1077.9|1076.9|162
1580802900000|2020-02-04 07:55:00|1079|1078|1079|1078|1079.1|1078.1|1078.4|1077.4|199
1580803200000|2020-02-04 08:00:00|1078.9|1077.9|1079.4|1078.4|1079.5|1078.5|1078.5|1077.5|427
1580803500000|2020-02-04 08:05:00|1079.5|1078.5|1080.5|1079.5|1080.5|1079.5|1078.9|1077.9|355
1580803800000|2020-02-04 08:10:00|1080.6|1079.6|1080.6|1079.6|1081.1|1080.1|1080.3|1079.3|517
1580804100000|2020-02-04 08:15:00|1080.5|1079.5|1081.9|1080.9|1081.9|1080.9|1080.4|1079.4|556
1580804400000|2020-02-04 08:20:00|1081.8|1080.8|1082.8|1081.8|1083.4|1082.4|1081.8|1080.8|1013
1580804700000|2020-02-04 08:25:00|1082.7|1081.7|1084.1|1083.1|1084.7|1083.7|1082.7|1081.7|1018
1580805000000|2020-02-04 08:30:00|1083.9|1082.9|1082.9|1081.9|1083.9|1082.9|1082.8|1081.8|486
1580805300000|2020-02-04 08:35:00|1082.8|1081.8|1082.9|1081.9|1083.1|1082.1|1082.4|1081.4|515
1580805600000|2020-02-04 08:40:00|1082.8|1081.8|1083|1082|1083.2|1082.2|1082.6|1081.6|323
1580805900000|2020-02-04 08:45:00|1083.1|1082.1|1082.6|1081.6|1083.2|1082.2|1082.2|1081.2|345
1580806200000|2020-02-04 08:50:00|1082.7|1081.7|1083.4|1082.4|1083.7|1082.7|1082.6|1081.6|369
1580806500000|2020-02-04 08:55:00|1083|1082|1083.2|1082.2|1083.7|1082.7|1082.9|1081.9|303
1580806800000|2020-02-04 09:00:00|1083.1|1082.1|1083.6|1082.6|1083.6|1082.6|1082.6|1081.6|442
1580807100000|2020-02-04 09:05:00|1083.5|1082.5|1082.5|1081.5|1083.5|1082.5|1082.2|1081.2|204
1580807400000|2020-02-04 09:10:00|1082.6|1081.6|1082.2|1081.2|1082.7|1081.7|1082.1|1081.1|211
1580807700000|2020-02-04 09:15:00|1082.1|1081.1|1082.2|1081.2|1082.5|1081.5|1081.8|1080.8|366
1580808000000|2020-02-04 09:20:00|1082.3|1081.3|1082.8|1081.8|1082.9|1081.9|1082.3|1081.3|178
1580808300000|2020-02-04 09:25:00|1082.9|1081.9|1082.8|1081.8|1083.2|1082.2|1082.7|1081.7|174
1580808600000|2020-02-04 09:30:00|1083|1082|1084|1083|1084|1083|1083|1082|242
1580808900000|2020-02-04 09:35:00|1084.1|1083.1|1084.9|1083.9|1085.4|1084.4|1084|1083|506
1580809200000|2020-02-04 09:40:00|1085|1084|1084.1|1083.1|1085.1|1084.1|1084|1083|249
1580809500000|2020-02-04 09:45:00|1084.2|1083.2|1084.9|1083.9|1085|1084|1084.1|1083.1|459
1580809800000|2020-02-04 09:50:00|1085|1084|1085.2|1084.2|1085.4|1084.4|1084.7|1083.7|460
1580810100000|2020-02-04 09:55:00|1085.3|1084.3|1085.2|1084.2|1085.5|1084.5|1084.7|1083.7|698
1580810400000|2020-02-04 10:00:00|1085.3|1084.3|1085.4|1084.4|1085.5|1084.5|1084.5|1083.5|821
1580810700000|2020-02-04 10:05:00|1085.3|1084.3|1085.1|1084.1|1085.4|1084.4|1084.7|1083.7|720
1580811000000|2020-02-04 10:10:00|1085|1084|1084.4|1083.4|1085.1|1084.1|1084.4|1083.4|439
1580811300000|2020-02-04 10:15:00|1084.3|1083.3|1083.3|1082.3|1084.4|1083.4|1083.3|1082.3|279
1580811600000|2020-02-04 10:20:00|1083.1|1082.1|1083.7|1082.7|1083.8|1082.8|1083.1|1082.1|81
1580811900000|2020-02-04 10:25:00|1083.6|1082.6|1083.7|1082.7|1083.9|1082.9|1083.4|1082.4|264
1580812200000|2020-02-04 10:30:00|1083.6|1082.6|1083.3|1082.3|1083.9|1082.9|1083.1|1082.1|192
1580812500000|2020-02-04 10:35:00|1083.5|1082.5|1083.5|1082.5|1083.8|1082.8|1083.3|1082.3|61
1580812800000|2020-02-04 10:40:00|1083.6|1082.6|1083.8|1082.8|1083.9|1082.9|1083.6|1082.6|26
1580813100000|2020-02-04 10:45:00|1083.9|1082.9|1083|1082|1084|1083|1083|1082|100
1580813400000|2020-02-04 10:50:00|1082.9|1081.9|1082.9|1081.9|1083.1|1082.1|1082.8|1081.8|155
1580813700000|2020-02-04 10:55:00|1082.8|1081.8|1082.9|1081.9|1083.3|1082.3|1082.8|1081.8|54
1580814000000|2020-02-04 11:00:00|1082.8|1081.8|1082.7|1081.7|1082.9|1081.9|1082.5|1081.5|62
1580814300000|2020-02-04 11:05:00|1082.6|1081.6|1083.5|1082.5|1083.6|1082.6|1082.5|1081.5|171
1580814600000|2020-02-04 11:10:00|1083.6|1082.6|1084.2|1083.2|1084.5|1083.5|1083.6|1082.6|412
1580814900000|2020-02-04 11:15:00|1084.3|1083.3|1084.1|1083.1|1084.8|1083.8|1084.1|1083.1|213
1580815200000|2020-02-04 11:20:00|1084.2|1083.2|1084.1|1083.1|1084.4|1083.4|1084.1|1083.1|45
1580815500000|2020-02-04 11:25:00|1084|1083|1084.1|1083.1|1084.1|1083.1|1083.8|1082.8|150
1580815800000|2020-02-04 11:30:00|1084|1083|1084.2|1083.2|1084.4|1083.4|1084|1083|132
1580816100000|2020-02-04 11:35:00|1084.1|1083.1|1083.6|1082.6|1084.1|1083.1|1083.5|1082.5|142
1580816400000|2020-02-04 11:40:00|1083.5|1082.5|1083.9|1082.9|1084|1083|1083.3|1082.3|120
1580816700000|2020-02-04 11:45:00|1084|1083|1084.3|1083.3|1084.5|1083.5|1083.9|1082.9|121
1580817000000|2020-02-04 11:50:00|1084.4|1083.4|1083.9|1082.9|1084.4|1083.4|1083.8|1082.8|100
1580817300000|2020-02-04 11:55:00|1084|1083|1083.8|1082.8|1084.2|1083.2|1083.6|1082.6|51
1580817600000|2020-02-04 12:00:00|1083.9|1082.9|1083.5|1082.5|1084.1|1083.1|1083.4|1082.4|340
1580817900000|2020-02-04 12:05:00|1083.6|1082.6|1083.3|1082.3|1083.7|1082.7|1083.3|1082.3|85
1580818200000|2020-02-04 12:10:00|1083.4|1082.4|1083.2|1082.2|1083.5|1082.5|1083.1|1082.1|87
1580818500000|2020-02-04 12:15:00|1083.3|1082.3|1083.7|1082.7|1084.2|1083.2|1083.3|1082.3|819
1580818800000|2020-02-04 12:20:00|1083.9|1082.9|1083.6|1082.6|1084|1083|1083.5|1082.5|108
1580819100000|2020-02-04 12:25:00|1083.5|1082.5|1085.3|1084.3|1085.5|1084.5|1083.4|1082.4|534
1580819400000|2020-02-04 12:30:00|1085.4|1084.4|1086|1085|1086|1085|1085.4|1084.4|639
1580819700000|2020-02-04 12:35:00|1086.1|1085.1|1086|1085|1086.5|1085.5|1085.9|1084.9|289
1580820000000|2020-02-04 12:40:00|1086.1|1085.1|1086.5|1085.5|1086.7|1085.7|1086|1085|308
1580820300000|2020-02-04 12:45:00|1086.4|1085.4|1086|1085|1086.4|1085.4|1085.8|1084.8|165
1580820600000|2020-02-04 12:50:00|1086.1|1085.1|1086|1085|1086.4|1085.4|1086|1085|304
1580820900000|2020-02-04 12:55:00|1086.1|1085.1|1087|1086|1087.1|1086.1|1086|1085|287
1580821200000|2020-02-04 13:00:00|1087.1|1086.1|1086.8|1085.8|1087.2|1086.2|1086.6|1085.6|350
1580821500000|2020-02-04 13:05:00|1086.9|1085.9|1086.8|1085.8|1087.3|1086.3|1086.2|1085.2|369
1580821800000|2020-02-04 13:10:00|1086.7|1085.7|1086.9|1085.9|1087.1|1086.1|1086.5|1085.5|190
1580822100000|2020-02-04 13:15:00|1086.8|1085.8|1086.6|1085.6|1087.2|1086.2|1086.4|1085.4|155
1580822400000|2020-02-04 13:20:00|1086.7|1085.7|1087.3|1086.3|1087.3|1086.3|1086.6|1085.6|197
1580822700000|2020-02-04 13:25:00|1087.4|1086.4|1087.5|1086.5|1087.5|1086.5|1087.2|1086.2|399
1580823000000|2020-02-04 13:30:00|1087.4|1086.4|1087.3|1086.3|1087.8|1086.8|1087.2|1086.2|218
1580823300000|2020-02-04 13:35:00|1087.4|1086.4|1087.3|1086.3|1087.5|1086.5|1087.1|1086.1|254
1580823600000|2020-02-04 13:40:00|1087.4|1086.4|1086.8|1085.8|1087.7|1086.7|1086.7|1085.7|730
1580823900000|2020-02-04 13:45:00|1086.9|1085.9|1086.8|1085.8|1087|1086|1086.6|1085.6|152
1580824200000|2020-02-04 13:50:00|1086.9|1085.9|1087.1|1086.1|1087.2|1086.2|1086.7|1085.7|311
1580824500000|2020-02-04 13:55:00|1087.2|1086.2|1087.5|1086.5|1087.7|1086.7|1087|1086|314
1580824800000|2020-02-04 14:00:00|1087.4|1086.4|1086.6|1085.6|1087.8|1086.8|1086.6|1085.6|664
1580825100000|2020-02-04 14:05:00|1086.7|1085.7|1086.6|1085.6|1086.9|1085.9|1086|1085|467
1580825400000|2020-02-04 14:10:00|1086.5|1085.5|1086.2|1085.2|1086.9|1085.9|1086|1085|585
1580825700000|2020-02-04 14:15:00|1086.3|1085.3|1085.9|1084.9|1086.4|1085.4|1085.7|1084.7|422
1580826000000|2020-02-04 14:20:00|1086|1085|1086.2|1085.2|1086.4|1085.4|1085.8|1084.8|426
1580826300000|2020-02-04 14:25:00|1086.1|1085.1|1086.1|1085.1|1086.5|1085.5|1085.8|1084.8|1046
1580826600000|2020-02-04 14:30:00|1085.9|1085.4|1086.2|1085.7|1087.2|1086.7|1085.1|1084.6|9562
1580826900000|2020-02-04 14:35:00|1086.1|1085.6|1085.6|1085.1|1087|1086.5|1085.3|1084.8|3466
1580827200000|2020-02-04 14:40:00|1085.7|1085.2|1086.5|1086|1086.8|1086.3|1085.7|1085.2|2536
1580827500000|2020-02-04 14:45:00|1086.6|1086.1|1088.2|1087.7|1088.2|1087.7|1086.5|1086|2791
1580827800000|2020-02-04 14:50:00|1088.3|1087.8|1087.8|1087.3|1088.3|1087.8|1087.7|1087.2|2220
1580828100000|2020-02-04 14:55:00|1087.7|1087.2|1087.6|1087.1|1088.2|1087.7|1087|1086.5|2987
1580828400000|2020-02-04 15:00:00|1087.7|1087.2|1087|1086.5|1088|1087.5|1086.8|1086.3|3545
1580828700000|2020-02-04 15:05:00|1086.9|1086.4|1086.9|1086.4|1087.3|1086.8|1086.4|1085.9|1338
1580829000000|2020-02-04 15:10:00|1087.1|1086.6|1085.9|1085.4|1087.4|1086.9|1085.7|1085.2|1361
1580829300000|2020-02-04 15:15:00|1085.8|1085.3|1086.7|1086.2|1086.7|1086.2|1085.6|1085.1|1537
1580829600000|2020-02-04 15:20:00|1086.8|1086.3|1087.7|1087.2|1087.9|1087.4|1086.3|1085.8|2167
1580829900000|2020-02-04 15:25:00|1087.8|1087.3|1089.1|1088.6|1089.2|1088.7|1087.7|1087.2|3098
1580830200000|2020-02-04 15:30:00|1089.2|1088.7|1089|1088.5|1089.3|1088.8|1088.8|1088.3|2049
1580830500000|2020-02-04 15:35:00|1089.1|1088.6|1089.7|1089.2|1090|1089.5|1089.1|1088.6|1921
1580830800000|2020-02-04 15:40:00|1089.8|1089.3|1089.5|1089|1090|1089.5|1089.4|1088.9|1727
1580831100000|2020-02-04 15:45:00|1089.6|1089.1|1088.8|1088.3|1089.6|1089.1|1088.7|1088.2|1700
1580831400000|2020-02-04 15:50:00|1088.7|1088.2|1089.1|1088.6|1089.4|1088.9|1088.5|1088|2046
1580831700000|2020-02-04 15:55:00|1089.2|1088.7|1088.8|1088.3|1089.6|1089.1|1088.4|1087.9|1613
1580832000000|2020-02-04 16:00:00|1088.7|1088.2|1088.8|1088.3|1089.4|1088.9|1088.4|1087.9|1423
1580832300000|2020-02-04 16:05:00|1088.7|1088.2|1088.7|1088.2|1089.4|1088.9|1088|1087.5|1921
1580832600000|2020-02-04 16:10:00|1088.8|1088.3|1089.1|1088.6|1089.6|1089.1|1088.5|1088|3294
1580832900000|2020-02-04 16:15:00|1089.2|1088.7|1090.4|1089.9|1090.4|1089.9|1089.2|1088.7|2496
1580833200000|2020-02-04 16:20:00|1090.3|1089.8|1090.4|1089.9|1090.5|1090|1090|1089.5|1606
1580833500000|2020-02-04 16:25:00|1090.3|1089.8|1091|1090.5|1091.6|1091.1|1090.3|1089.8|2303
1580833800000|2020-02-04 16:30:00|1091.1|1090.6|1091.6|1091.1|1091.8|1091.3|1090.7|1090.2|1833
1580834100000|2020-02-04 16:35:00|1091.7|1091.2|1091.3|1090.8|1091.7|1091.2|1090.9|1090.4|924
1580834400000|2020-02-04 16:40:00|1091.4|1090.9|1091.6|1091.1|1091.6|1091.1|1091.1|1090.6|995
1580834700000|2020-02-04 16:45:00|1091.5|1091|1091.4|1090.9|1092|1091.5|1091.4|1090.9|1038
1580835000000|2020-02-04 16:50:00|1091.3|1090.8|1090.4|1089.9|1091.3|1090.8|1090.4|1089.9|1214
1580835300000|2020-02-04 16:55:00|1090.3|1089.8|1090.4|1089.9|1090.9|1090.4|1090|1089.5|881
1580835600000|2020-02-04 17:00:00|1090.5|1090|1090.3|1089.8|1090.6|1090.1|1090|1089.5|870
1580835900000|2020-02-04 17:05:00|1090.4|1089.9|1090.2|1089.7|1090.5|1090|1089.9|1089.4|749
1580836200000|2020-02-04 17:10:00|1090.3|1089.8|1090.5|1090|1090.7|1090.2|1090.3|1089.8|866
1580836500000|2020-02-04 17:15:00|1090.4|1089.9|1089.8|1089.3|1090.5|1090|1089.3|1088.8|1831
1580836800000|2020-02-04 17:20:00|1089.9|1089.4|1090.4|1089.9|1090.6|1090.1|1089.8|1089.3|928
1580837100000|2020-02-04 17:25:00|1090.5|1090|1090.6|1090.1|1090.7|1090.2|1090.2|1089.7|823
1580837400000|2020-02-04 17:30:00|1090.7|1090.2|1089.7|1089.2|1090.7|1090.2|1089.7|1089.2|903
1580837700000|2020-02-04 17:35:00|1089.8|1089.3|1089.9|1089.4|1090|1089.5|1089.6|1089.1|692
1580838000000|2020-02-04 17:40:00|1090|1089.5|1089.7|1089.2|1090.1|1089.6|1089.3|1088.8|935
1580838300000|2020-02-04 17:45:00|1089.8|1089.3|1089.5|1089|1090.2|1089.7|1089.5|1089|577
1580838600000|2020-02-04 17:50:00|1089.6|1089.1|1090|1089.5|1090|1089.5|1089.4|1088.9|769
1580838900000|2020-02-04 17:55:00|1090.1|1089.6|1089.8|1089.3|1090.2|1089.7|1089.6|1089.1|734
1580839200000|2020-02-04 18:00:00|1089.9|1089.4|1090|1089.5|1090.1|1089.6|1089.7|1089.2|583
1580839500000|2020-02-04 18:05:00|1089.9|1089.4|1089.6|1089.1|1090.1|1089.6|1089.6|1089.1|476
1580839800000|2020-02-04 18:10:00|1089.7|1089.2|1089.5|1089|1089.8|1089.3|1089.3|1088.8|890
1580840100000|2020-02-04 18:15:00|1089.6|1089.1|1088.7|1088.2|1089.6|1089.1|1088.7|1088.2|1094
1580840400000|2020-02-04 18:20:00|1088.8|1088.3|1088.7|1088.2|1089|1088.5|1088.6|1088.1|505
1580840700000|2020-02-04 18:25:00|1088.6|1088.1|1088.9|1088.4|1088.9|1088.4|1088.4|1087.9|395
1580841000000|2020-02-04 18:30:00|1089|1088.5|1089.1|1088.6|1089.2|1088.7|1088.8|1088.3|448
1580841300000|2020-02-04 18:35:00|1089.2|1088.7|1089.1|1088.6|1089.5|1089|1089.1|1088.6|618
1580841600000|2020-02-04 18:40:00|1089.2|1088.7|1089|1088.5|1089.2|1088.7|1089|1088.5|432
1580841900000|2020-02-04 18:45:00|1089.1|1088.6|1089.2|1088.7|1089.3|1088.8|1089|1088.5|988
1580842200000|2020-02-04 18:50:00|1089.3|1088.8|1089.2|1088.7|1089.3|1088.8|1088.9|1088.4|331
1580842500000|2020-02-04 18:55:00|1089.1|1088.6|1089.3|1088.8|1089.4|1088.9|1089|1088.5|369
1580842800000|2020-02-04 19:00:00|1089.2|1088.7|1089.3|1088.8|1089.3|1088.8|1088.9|1088.4|549
1580843100000|2020-02-04 19:05:00|1089.2|1088.7|1089.4|1088.9|1089.4|1088.9|1089.1|1088.6|727
1580843400000|2020-02-04 19:10:00|1089.5|1089|1089.4|1088.9|1089.7|1089.2|1089.3|1088.8|431
1580843700000|2020-02-04 19:15:00|1089.3|1088.8|1088.9|1088.4|1089.3|1088.8|1088.9|1088.4|639
1580844000000|2020-02-04 19:20:00|1088.8|1088.3|1088.7|1088.2|1088.9|1088.4|1088.6|1088.1|491
1580844300000|2020-02-04 19:25:00|1088.6|1088.1|1088.3|1087.8|1088.7|1088.2|1088.2|1087.7|410
1580844600000|2020-02-04 19:30:00|1088.2|1087.7|1088.2|1087.7|1088.8|1088.3|1088.1|1087.6|569
1580844900000|2020-02-04 19:35:00|1088.3|1087.8|1088.9|1088.4|1088.9|1088.4|1088.3|1087.8|735
1580845200000|2020-02-04 19:40:00|1089|1088.5|1089.2|1088.7|1089.3|1088.8|1088.9|1088.4|590
1580845500000|2020-02-04 19:45:00|1089.1|1088.6|1089.2|1088.7|1089.2|1088.7|1088.9|1088.4|403
1580845800000|2020-02-04 19:50:00|1089.1|1088.6|1088.9|1088.4|1089.1|1088.6|1088.9|1088.4|271
1580846100000|2020-02-04 19:55:00|1088.8|1088.3|1088.5|1088|1089|1088.5|1088.5|1088|503
1580846400000|2020-02-04 20:00:00|1088.6|1088.1|1088.4|1087.9|1088.6|1088.1|1087.9|1087.4|1009
1580846700000|2020-02-04 20:05:00|1088.3|1087.8|1088.2|1087.7|1088.6|1088.1|1088.2|1087.7|348
1580847000000|2020-02-04 20:10:00|1088.3|1087.8|1088.3|1087.8|1088.6|1088.1|1088.1|1087.6|490
1580847300000|2020-02-04 20:15:00|1088.4|1087.9|1088.5|1088|1088.7|1088.2|1088|1087.5|838
1580847600000|2020-02-04 20:20:00|1088.6|1088.1|1088.7|1088.2|1089.1|1088.6|1088.6|1088.1|487
1580847900000|2020-02-04 20:25:00|1088.6|1088.1|1088.7|1088.2|1088.8|1088.3|1088.4|1087.9|717
1580848200000|2020-02-04 20:30:00|1088.6|1088.1|1088.3|1087.8|1088.9|1088.4|1088.3|1087.8|1493
1580848500000|2020-02-04 20:35:00|1088.4|1087.9|1087.6|1087.1|1088.5|1088|1087.6|1087.1|1283
1580848800000|2020-02-04 20:40:00|1087.7|1087.2|1087|1086.5|1087.9|1087.4|1087|1086.5|1661
1580849100000|2020-02-04 20:45:00|1086.9|1086.4|1087|1086.5|1087.4|1086.9|1086.7|1086.2|2194
1580849400000|2020-02-04 20:50:00|1086.9|1086.4|1086.6|1086.1|1087|1086.5|1086.3|1085.8|2233
1580849700000|2020-02-04 20:55:00|1086.7|1086.2|1086|1085.5|1086.7|1086.2|1085.8|1085.3|9895
1580850000000|2020-02-04 21:00:00|1086.3|1085.3|1087.2|1086.2|1087.5|1086.5|1086.3|1085.3|1446
1580850300000|2020-02-04 21:05:00|1087.3|1086.3|1086.9|1085.9|1087.3|1086.3|1086.8|1085.8|41
1580850600000|2020-02-04 21:10:00|1086.8|1085.8|1087.1|1086.1|1087.1|1086.1|1086.4|1085.4|142
1580850900000|2020-02-04 21:15:00|1087|1086|1086.6|1085.6|1087|1086|1086.6|1085.6|6
1580851500000|2020-02-04 21:25:00|1086.5|1085.5|1086.4|1085.4|1086.5|1085.5|1086.4|1085.4|73
1580851800000|2020-02-04 21:30:00|1086.6|1085.6|1086.5|1085.5|1086.6|1085.6|1086.3|1085.3|9
1580852100000|2020-02-04 21:35:00|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.5|1085.5|13
1580852400000|2020-02-04 21:40:00|1086.6|1085.6|1087|1086|1087|1086|1086.6|1085.6|11
1580853000000|2020-02-04 21:50:00|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1
1580853300000|2020-02-04 21:55:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1580853600000|2020-02-04 22:00:00|1086.9|1085.9|1086.7|1085.7|1086.9|1085.9|1086.7|1085.7|4
1580854200000|2020-02-04 22:10:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|2
1580856900000|2020-02-04 22:55:00|||||||||1
1580857200000|2020-02-04 23:00:00|1086.8|1084.8|1086.3|1084.3|1086.8|1084.8|1085.8|1083.8|0
1580857500000|2020-02-04 23:05:00|1086.2|1084.2|1086.2|1084.2|1086.3|1084.3|1086.2|1084.2|0
1580857800000|2020-02-04 23:10:00|1086.3|1084.3|1086.3|1084.3|1086.5|1084.5|1086.2|1084.2|0
1580858100000|2020-02-04 23:15:00|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|0
1580858400000|2020-02-04 23:20:00|1086.6|1084.6|1086.9|1084.9|1086.9|1084.9|1086.6|1084.6|0
1580858700000|2020-02-04 23:25:00|1086.8|1084.8|1086.6|1084.6|1087|1085|1086.6|1084.6|0
1580859000000|2020-02-04 23:30:00|1086.7|1084.7|1086|1084|1086.7|1084.7|1085.9|1083.9|0
1580859300000|2020-02-04 23:35:00|1086.1|1084.1|1085.6|1083.6|1086.1|1084.1|1085.5|1083.5|0
1580859600000|2020-02-04 23:40:00|1085.7|1083.7|1085.3|1083.3|1085.8|1083.8|1085.2|1083.2|0
1580859900000|2020-02-04 23:45:00|1085.2|1083.2|1085.3|1083.3|1085.3|1083.3|1085.1|1083.1|0
1580860200000|2020-02-04 23:50:00|1085.2|1083.2|1084.8|1082.8|1085.2|1083.2|1084.7|1082.7|0
1580860500000|2020-02-04 23:55:00|1084.9|1082.9|1084.9|1082.9|1085.1|1083.1|1084.7|1082.7|0
1580860800000|2020-02-05 00:00:00|1084.8|1082.8|1084.5|1082.5|1084.9|1082.9|1084.3|1082.3|0
1580861100000|2020-02-05 00:05:00|1084.6|1082.6|1084.9|1082.9|1084.9|1082.9|1084.4|1082.4|0
1580861400000|2020-02-05 00:10:00|1084.8|1082.8|1085.6|1083.6|1086|1084|1084.8|1082.8|0
1580861700000|2020-02-05 00:15:00|1085.5|1083.5|1085.6|1083.6|1086.2|1084.2|1085.5|1083.5|0
1580862000000|2020-02-05 00:20:00|1085.7|1083.7|1084.6|1082.6|1085.8|1083.8|1084.5|1082.5|0
1580862300000|2020-02-05 00:25:00|1084.5|1082.5|1084.4|1082.4|1085|1083|1084.3|1082.3|0
1580862600000|2020-02-05 00:30:00|1084.3|1082.3|1084.4|1082.4|1084.9|1082.9|1084.2|1082.2|0
1580862900000|2020-02-05 00:35:00|1084.5|1082.5|1084.4|1082.4|1084.8|1082.8|1084.4|1082.4|0
1580863200000|2020-02-05 00:40:00|1084.5|1082.5|1084.4|1082.4|1084.5|1082.5|1084.3|1082.3|0
1580863500000|2020-02-05 00:45:00|1084.3|1082.3|1084|1082|1084.4|1082.4|1083.8|1081.8|0
1580863800000|2020-02-05 00:50:00|1083.9|1081.9|1084.3|1082.3|1084.4|1082.4|1083.9|1081.9|0
1580864100000|2020-02-05 00:55:00|1084.4|1082.4|1084.1|1082.1|1084.4|1082.4|1083.9|1081.9|0
1580864400000|2020-02-05 01:00:00|1084.9|1083.9|1079.8|1078.8|1084.9|1083.9|1079|1078|112
1580864700000|2020-02-05 01:05:00|1079.2|1078.2|1080.3|1079.3|1080.9|1079.9|1079.2|1078.2|9
1580865000000|2020-02-05 01:10:00|1080.7|1079.7|1080.5|1079.5|1081.1|1080.1|1080.4|1079.4|29
1580865300000|2020-02-05 01:15:00|1081|1080|1080.8|1079.8|1082.3|1081.3|1080.3|1079.3|52
1580865600000|2020-02-05 01:20:00|1080.7|1079.7|1079.7|1078.7|1081|1080|1079.3|1078.3|55
1580865900000|2020-02-05 01:25:00|1079.9|1078.9|1079.4|1078.4|1080.4|1079.4|1079.4|1078.4|28
1580866200000|2020-02-05 01:30:00|1079.7|1078.7|1078.9|1077.9|1081|1080|1078.9|1077.9|89
1580866500000|2020-02-05 01:35:00|1079|1078|1082.7|1081.7|1082.7|1081.7|1078.8|1077.8|141
1580866800000|2020-02-05 01:40:00|1082.2|1081.2|1081.4|1080.4|1082.4|1081.4|1080.9|1079.9|29
1580867100000|2020-02-05 01:45:00|1080.6|1079.6|1083.4|1082.4|1083.5|1082.5|1080.6|1079.6|60
1580867400000|2020-02-05 01:50:00|1082.9|1081.9|1085|1084|1085|1084|1082.8|1081.8|53
1580867700000|2020-02-05 01:55:00|1084.9|1083.9|1086.3|1085.3|1086.3|1085.3|1084.8|1083.8|23
1580868000000|2020-02-05 02:00:00|1086.5|1085.5|1086.1|1085.1|1086.5|1085.5|1085.5|1084.5|80
1580868300000|2020-02-05 02:05:00|1085.9|1084.9|1085.2|1084.2|1086.8|1085.8|1085.2|1084.2|76
1580868600000|2020-02-05 02:10:00|1085.5|1084.5|1085.2|1084.2|1085.5|1084.5|1085|1084|18
1580868900000|2020-02-05 02:15:00|1084.8|1083.8|1085.2|1084.2|1085.2|1084.2|1084.8|1083.8|4
1580869200000|2020-02-05 02:20:00|1086.2|1085.2|1086.9|1085.9|1087.6|1086.6|1086.2|1085.2|19
1580869500000|2020-02-05 02:25:00|1086.7|1085.7|1086.9|1085.9|1086.9|1085.9|1086.2|1085.2|18
1580869800000|2020-02-05 02:30:00|1087.1|1086.1|1086.6|1085.6|1087.1|1086.1|1086.2|1085.2|3
1580870100000|2020-02-05 02:35:00|1086.7|1085.7|1087.5|1086.5|1087.6|1086.6|1086.7|1085.7|6
1580870400000|2020-02-05 02:40:00|1088.2|1087.2|1088.8|1087.8|1088.8|1087.8|1087.8|1086.8|9
1580870700000|2020-02-05 02:45:00|1088.6|1087.6|1087.2|1086.2|1088.6|1087.6|1087.2|1086.2|11
1580871000000|2020-02-05 02:50:00|1087|1086|1087.2|1086.2|1087.2|1086.2|1086.5|1085.5|7
1580871300000|2020-02-05 02:55:00|1087.3|1086.3|1086.3|1085.3|1087.6|1086.6|1085.8|1084.8|23
1580871600000|2020-02-05 03:00:00|1085|1084|1086.9|1085.9|1086.9|1085.9|1085|1084|10
1580871900000|2020-02-05 03:05:00|1086.7|1085.7|1086.3|1085.3|1086.7|1085.7|1086.1|1085.1|7
1580872200000|2020-02-05 03:10:00|1085.7|1084.7|1084.3|1083.3|1085.7|1084.7|1084.2|1083.2|20
1580872500000|2020-02-05 03:15:00|1084.1|1083.1|1085.4|1084.4|1085.4|1084.4|1084.1|1083.1|27
1580872800000|2020-02-05 03:20:00|1085.2|1084.2|1085.5|1084.5|1085.5|1084.5|1085.1|1084.1|3
1580873100000|2020-02-05 03:25:00|1086.4|1085.4|1085.4|1084.4|1086.4|1085.4|1085.4|1084.4|4
1580873700000|2020-02-05 03:35:00|1085.1|1084.1|1084.9|1083.9|1085.1|1084.1|1084.8|1083.8|19
1580874000000|2020-02-05 03:40:00|1084.8|1083.8|1085|1084|1085.1|1084.1|1084.8|1083.8|110
1580874300000|2020-02-05 03:45:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|13
1580875500000|2020-02-05 04:05:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1
1580876400000|2020-02-05 04:20:00|1085.5|1084.5|1085.3|1084.3|1085.5|1084.5|1084.8|1083.8|113
1580877000000|2020-02-05 04:30:00|1085.4|1084.4|1085.6|1084.6|1085.6|1084.6|1085.4|1084.4|4
1580877300000|2020-02-05 04:35:00|1085.9|1084.9|1085.8|1084.8|1086|1085|1085.8|1084.8|24
1580878200000|2020-02-05 04:50:00|1085.5|1084.5|1085.4|1084.4|1085.5|1084.5|1085.4|1084.4|13
1580878500000|2020-02-05 04:55:00|1085.6|1084.6|1085.5|1084.5|1085.6|1084.6|1085.5|1084.5|2
1580878800000|2020-02-05 05:00:00|1085.9|1084.9|1085.3|1084.3|1085.9|1084.9|1085.3|1084.3|25
1580879100000|2020-02-05 05:05:00|1085.7|1084.7|1085.9|1084.9|1085.9|1084.9|1085.7|1084.7|3
1580879400000|2020-02-05 05:10:00|1085.8|1084.8|1085.6|1084.6|1085.8|1084.8|1085.5|1084.5|7
1580879700000|2020-02-05 05:15:00|1085.3|1084.3|1084.3|1083.3|1085.3|1084.3|1084.3|1083.3|27
1580880000000|2020-02-05 05:20:00|1084.1|1083.1|1083.8|1082.8|1084.1|1083.1|1083.3|1082.3|15
1580880300000|2020-02-05 05:25:00|1083.9|1082.9|1083.8|1082.8|1084.9|1083.9|1083.8|1082.8|48
1580880600000|2020-02-05 05:30:00|1083.2|1082.2|1082.3|1081.3|1083.2|1082.2|1082.3|1081.3|46
1580880900000|2020-02-05 05:35:00|1081.9|1080.9|1080.1|1079.1|1082.4|1081.4|1080.1|1079.1|98
1580881200000|2020-02-05 05:40:00|1080.4|1079.4|1080.6|1079.6|1081.3|1080.3|1080.3|1079.3|28
1580881500000|2020-02-05 05:45:00|1080.5|1079.5|1078.8|1077.8|1081|1080|1078.8|1077.8|92
1580881800000|2020-02-05 05:50:00|1079|1078|1080.3|1079.3|1080.3|1079.3|1079|1078|31
1580882100000|2020-02-05 05:55:00|1080.2|1079.2|1079.5|1078.5|1080.2|1079.2|1079.2|1078.2|21
1580882400000|2020-02-05 06:00:00|1079.6|1078.6|1081.2|1080.2|1081.2|1080.2|1079.6|1078.6|14
1580882700000|2020-02-05 06:05:00|1081.1|1080.1|1082.3|1081.3|1082.6|1081.6|1081.1|1080.1|16
1580883000000|2020-02-05 06:10:00|1082.4|1081.4|1081.6|1080.6|1082.4|1081.4|1081.4|1080.4|98
1580883300000|2020-02-05 06:15:00|1081.5|1080.5|1080.3|1079.3|1081.5|1080.5|1080.3|1079.3|55
1580883600000|2020-02-05 06:20:00|1080.4|1079.4|1080.7|1079.7|1081|1080|1080.3|1079.3|26
1580883900000|2020-02-05 06:25:00|1080.8|1079.8|1080.5|1079.5|1081.3|1080.3|1080.3|1079.3|23
1580884200000|2020-02-05 06:30:00|1081.4|1080.4|1081|1080|1081.4|1080.4|1081|1080|19
1580884500000|2020-02-05 06:35:00|1080.9|1079.9|1081.8|1080.8|1081.8|1080.8|1080.9|1079.9|23
1580884800000|2020-02-05 06:40:00|1081.9|1080.9|1081.9|1080.9|1082.2|1081.2|1081.8|1080.8|12
1580885100000|2020-02-05 06:45:00|1082|1081|1082|1081|1082|1081|1082|1081|4
1580885400000|2020-02-05 06:50:00|1082.4|1081.4|1083|1082|1083|1082|1082.4|1081.4|6
1580885700000|2020-02-05 06:55:00|1082.4|1081.4|1081.9|1080.9|1082.4|1081.4|1081.9|1080.9|15
1580886000000|2020-02-05 07:00:00|1082.1|1081.1|1083.9|1082.9|1084.1|1083.1|1082.1|1081.1|157
1580886300000|2020-02-05 07:05:00|1084.1|1083.1|1083.6|1082.6|1084.1|1083.1|1083.2|1082.2|117
1580886600000|2020-02-05 07:10:00|1083.7|1082.7|1082.9|1081.9|1083.7|1082.7|1082.9|1081.9|68
1580886900000|2020-02-05 07:15:00|1082.6|1081.6|1082.9|1081.9|1082.9|1081.9|1082.5|1081.5|24
1580887200000|2020-02-05 07:20:00|1083.1|1082.1|1082.6|1081.6|1083.2|1082.2|1082.5|1081.5|18
1580887500000|2020-02-05 07:25:00|1082.3|1081.3|1082.9|1081.9|1083.3|1082.3|1082.3|1081.3|32
1580887800000|2020-02-05 07:30:00|1082.5|1081.5|1082.4|1081.4|1082.6|1081.6|1082.4|1081.4|31
1580888100000|2020-02-05 07:35:00|1083.2|1082.2|1083.1|1082.1|1083.2|1082.2|1083.1|1082.1|32
1580888400000|2020-02-05 07:40:00|1083|1082|1082.8|1081.8|1083|1082|1082.6|1081.6|65
1580888700000|2020-02-05 07:45:00|1082.7|1081.7|1083.2|1082.2|1083.2|1082.2|1082.6|1081.6|142
1580889000000|2020-02-05 07:50:00|1083.3|1082.3|1082.6|1081.6|1083.7|1082.7|1082.5|1081.5|151
1580889300000|2020-02-05 07:55:00|1082.5|1081.5|1082.1|1081.1|1082.8|1081.8|1081.9|1080.9|163
1580889600000|2020-02-05 08:00:00|1082.2|1081.2|1082.5|1081.5|1082.8|1081.8|1081.8|1080.8|203
1580889900000|2020-02-05 08:05:00|1082.7|1081.7|1084.1|1083.1|1084.5|1083.5|1082.7|1081.7|173
1580890200000|2020-02-05 08:10:00|1084|1083|1084.1|1083.1|1084.3|1083.3|1083.7|1082.7|96
1580890500000|2020-02-05 08:15:00|1084.2|1083.2|1083.8|1082.8|1084.5|1083.5|1083.6|1082.6|108
1580890800000|2020-02-05 08:20:00|1083.6|1082.6|1084.9|1083.9|1084.9|1083.9|1083.4|1082.4|155
1580891100000|2020-02-05 08:25:00|1084.8|1083.8|1087.7|1086.7|1087.9|1086.9|1084.6|1083.6|1071
1580891400000|2020-02-05 08:30:00|1087.8|1086.8|1089.7|1088.7|1090.6|1089.6|1087.3|1086.3|1295
1580891700000|2020-02-05 08:35:00|1089.6|1088.6|1095|1094|1095.4|1094.4|1089.3|1088.3|2305
1580892000000|2020-02-05 08:40:00|1095.1|1094.1|1094|1093|1096.1|1095.1|1093.8|1092.8|1606
1580892300000|2020-02-05 08:45:00|1094.1|1093.1|1096.1|1095.1|1097|1096|1094.1|1093.1|1328
1580892600000|2020-02-05 08:50:00|1096|1095|1094.5|1093.5|1096.5|1095.5|1094.5|1093.5|717
1580892900000|2020-02-05 08:55:00|1094.7|1093.7|1095.8|1094.8|1095.9|1094.9|1094.7|1093.7|637
1580893200000|2020-02-05 09:00:00|1095.9|1094.9|1095.9|1094.9|1096.4|1095.4|1094.4|1093.4|737
1580893500000|2020-02-05 09:05:00|1096|1095|1099.8|1098.8|1100.2|1099.2|1096|1095|1800
1580893800000|2020-02-05 09:10:00|1099.9|1098.9|1098.6|1097.6|1100.2|1099.2|1098|1097|1227
1580894100000|2020-02-05 09:15:00|1098.9|1097.9|1100.3|1099.3|1100.5|1099.5|1098.8|1097.8|1600
1580894400000|2020-02-05 09:20:00|1100.4|1099.4|1101.3|1100.3|1101.6|1100.6|1099.8|1098.8|1135
1580894700000|2020-02-05 09:25:00|1101.2|1100.2|1103.2|1102.2|1103.6|1102.6|1101.2|1100.2|2014
1580895000000|2020-02-05 09:30:00|1103.3|1102.3|1105.3|1104.3|1105.3|1104.3|1103.3|1102.3|1357
1580895300000|2020-02-05 09:35:00|1105.4|1104.4|1104.8|1103.8|1105.9|1104.9|1104.3|1103.3|1436
1580895600000|2020-02-05 09:40:00|1104.9|1103.9|1104.6|1103.6|1105.2|1104.2|1104.1|1103.1|1444
1580895900000|2020-02-05 09:45:00|1104.5|1103.5|1104.5|1103.5|1104.7|1103.7|1103.6|1102.6|817
1580896200000|2020-02-05 09:50:00|1104.6|1103.6|1105.3|1104.3|1105.4|1104.4|1104.2|1103.2|544
1580896500000|2020-02-05 09:55:00|1105.2|1104.2|1104.8|1103.8|1105.3|1104.3|1104.6|1103.6|467
1580896800000|2020-02-05 10:00:00|1104.7|1103.7|1105.2|1104.2|1105.3|1104.3|1104.3|1103.3|445
1580897100000|2020-02-05 10:05:00|1105.1|1104.1|1105.2|1104.2|1105.5|1104.5|1104.7|1103.7|890
1580897400000|2020-02-05 10:10:00|1105.3|1104.3|1104|1103|1105.7|1104.7|1103.6|1102.6|1243
1580897700000|2020-02-05 10:15:00|1104.1|1103.1|1104|1103|1104.1|1103.1|1103.5|1102.5|558
1580898000000|2020-02-05 10:20:00|1104.1|1103.1|1103|1102|1104.1|1103.1|1103|1102|345
1580898300000|2020-02-05 10:25:00|1102.9|1101.9|1102.6|1101.6|1103.1|1102.1|1102.6|1101.6|352
1580898600000|2020-02-05 10:30:00|1102.7|1101.7|1102.8|1101.8|1103.2|1102.2|1102.4|1101.4|237
1580898900000|2020-02-05 10:35:00|1102.7|1101.7|1102.9|1101.9|1103.4|1102.4|1102.7|1101.7|209
1580899200000|2020-02-05 10:40:00|1103|1102|1102.7|1101.7|1103.3|1102.3|1102.7|1101.7|106
1580899500000|2020-02-05 10:45:00|1102.5|1101.5|1102.4|1101.4|1102.7|1101.7|1102|1101|183
1580899800000|2020-02-05 10:50:00|1102.6|1101.6|1102.5|1101.5|1102.8|1101.8|1102.1|1101.1|155
1580900100000|2020-02-05 10:55:00|1102.6|1101.6|1102.3|1101.3|1103.1|1102.1|1102.2|1101.2|132
1580900400000|2020-02-05 11:00:00|1102.2|1101.2|1102.6|1101.6|1102.8|1101.8|1102.2|1101.2|129
1580900700000|2020-02-05 11:05:00|1102.7|1101.7|1102.8|1101.8|1103.2|1102.2|1102.7|1101.7|186
1580901000000|2020-02-05 11:10:00|1102.7|1101.7|1102.8|1101.8|1103.1|1102.1|1102.5|1101.5|101
1580901300000|2020-02-05 11:15:00|1102.7|1101.7|1103.2|1102.2|1103.6|1102.6|1102.7|1101.7|184
1580901600000|2020-02-05 11:20:00|1103.3|1102.3|1104.7|1103.7|1104.7|1103.7|1103.3|1102.3|908
1580901900000|2020-02-05 11:25:00|1104.6|1103.6|1104.9|1103.9|1105|1104|1104.3|1103.3|472
1580902200000|2020-02-05 11:30:00|1104.8|1103.8|1104.7|1103.7|1105.1|1104.1|1104.6|1103.6|535
1580902500000|2020-02-05 11:35:00|1104.6|1103.6|1100.8|1099.8|1104.8|1103.8|1098.9|1097.9|3752
1580902800000|2020-02-05 11:40:00|1100.5|1099.5|1101.3|1100.3|1101.3|1100.3|1099|1098|815
1580903100000|2020-02-05 11:45:00|1101|1100|1101.5|1100.5|1101.5|1100.5|1100.4|1099.4|334
1580903400000|2020-02-05 11:50:00|1101.4|1100.4|1100.8|1099.8|1101.4|1100.4|1100.7|1099.7|139
1580903700000|2020-02-05 11:55:00|1100.7|1099.7|1100.1|1099.1|1101|1100|1100|1099|226
1580904000000|2020-02-05 12:00:00|1100|1099|1099.7|1098.7|1100.2|1099.2|1099.1|1098.1|577
1580904300000|2020-02-05 12:05:00|1099.8|1098.8|1100.1|1099.1|1100.2|1099.2|1099.5|1098.5|204
1580904600000|2020-02-05 12:10:00|1100.2|1099.2|1101|1100|1101.1|1100.1|1100.2|1099.2|192
1580904900000|2020-02-05 12:15:00|1101.1|1100.1|1100.9|1099.9|1101.3|1100.3|1100.7|1099.7|96
1580905200000|2020-02-05 12:20:00|1101.1|1100.1|1101.4|1100.4|1101.8|1100.8|1101.1|1100.1|761
1580905500000|2020-02-05 12:25:00|1101.2|1100.2|1101.2|1100.2|1101.4|1100.4|1101|1100|94
1580905800000|2020-02-05 12:30:00|1101.1|1100.1|1102|1101|1102|1101|1100.6|1099.6|186
1580906100000|2020-02-05 12:35:00|1102.1|1101.1|1102.4|1101.4|1102.5|1101.5|1102|1101|310
1580906400000|2020-02-05 12:40:00|1102.3|1101.3|1102.3|1101.3|1102.5|1101.5|1101.8|1100.8|245
1580906700000|2020-02-05 12:45:00|1102.2|1101.2|1102.8|1101.8|1103.1|1102.1|1102.1|1101.1|589
1580907000000|2020-02-05 12:50:00|1102.7|1101.7|1102.4|1101.4|1102.7|1101.7|1102|1101|68
1580907300000|2020-02-05 12:55:00|1102.3|1101.3|1102|1101|1102.4|1101.4|1101.9|1100.9|175
1580907600000|2020-02-05 13:00:00|1102.2|1101.2|1103.5|1102.5|1103.5|1102.5|1102.2|1101.2|594
1580907900000|2020-02-05 13:05:00|1103.4|1102.4|1104.6|1103.6|1104.6|1103.6|1103.3|1102.3|856
1580908200000|2020-02-05 13:10:00|1104.5|1103.5|1104.6|1103.6|1104.7|1103.7|1103.9|1102.9|1018
1580908500000|2020-02-05 13:15:00|1104.5|1103.5|1105.3|1104.3|1105.7|1104.7|1104.5|1103.5|1390
1580908800000|2020-02-05 13:20:00|1105.4|1104.4|1105.6|1104.6|1105.7|1104.7|1105.3|1104.3|634
1580909100000|2020-02-05 13:25:00|1105.5|1104.5|1105.9|1104.9|1106.2|1105.2|1105.4|1104.4|1940
1580909400000|2020-02-05 13:30:00|1106|1105|1105.9|1104.9|1106.5|1105.5|1105.7|1104.7|1668
1580909700000|2020-02-05 13:35:00|1105.8|1104.8|1105.9|1104.9|1106.1|1105.1|1105.5|1104.5|1375
1580910000000|2020-02-05 13:40:00|1106|1105|1106|1105|1106.4|1105.4|1105.9|1104.9|779
1580910300000|2020-02-05 13:45:00|1105.9|1104.9|1106.9|1105.9|1107|1106|1105.7|1104.7|1345
1580910600000|2020-02-05 13:50:00|1106.8|1105.8|1107.3|1106.3|1107.3|1106.3|1106.8|1105.8|783
1580910900000|2020-02-05 13:55:00|1107.2|1106.2|1107|1106|1107.4|1106.4|1106.7|1105.7|330
1580911200000|2020-02-05 14:00:00|1106.9|1105.9|1105.7|1104.7|1106.9|1105.9|1105.6|1104.6|730
1580911500000|2020-02-05 14:05:00|1105.8|1104.8|1106.1|1105.1|1106.3|1105.3|1105.6|1104.6|839
1580911800000|2020-02-05 14:10:00|1106|1105|1105.6|1104.6|1106.1|1105.1|1105.4|1104.4|388
1580912100000|2020-02-05 14:15:00|1105.7|1104.7|1105.4|1104.4|1105.9|1104.9|1105|1104|689
1580912400000|2020-02-05 14:20:00|1105.3|1104.3|1105.3|1104.3|1105.7|1104.7|1105.2|1104.2|422
1580912700000|2020-02-05 14:25:00|1105.4|1104.4|1105.4|1104.4|1105.8|1104.8|1105.2|1104.2|997
1580913000000|2020-02-05 14:30:00|1105.2|1104.7|1102.2|1101.7|1105.4|1104.9|1102.2|1101.7|6035
1580913300000|2020-02-05 14:35:00|1102.1|1101.6|1098.5|1098|1102.5|1102|1098.5|1098|5475
1580913600000|2020-02-05 14:40:00|1098.4|1097.9|1097|1096.5|1098.6|1098.1|1096.2|1095.7|3320
1580913900000|2020-02-05 14:45:00|1096.9|1096.4|1099|1098.5|1099.8|1099.3|1096.9|1096.4|4834
1580914200000|2020-02-05 14:50:00|1099.1|1098.6|1097.1|1096.6|1099.1|1098.6|1096.8|1096.3|3597
1580914500000|2020-02-05 14:55:00|1097.2|1096.7|1098.1|1097.6|1098.6|1098.1|1097|1096.5|3441
1580914800000|2020-02-05 15:00:00|1098|1097.5|1097.9|1097.4|1099.1|1098.6|1097.6|1097.1|2913
1580915100000|2020-02-05 15:05:00|1098|1097.5|1095.8|1095.3|1098.7|1098.2|1095.6|1095.1|2082
1580915400000|2020-02-05 15:10:00|1095.9|1095.4|1094.4|1093.9|1096.2|1095.7|1093.9|1093.4|3948
1580915700000|2020-02-05 15:15:00|1094.2|1093.7|1093.6|1093.1|1094.6|1094.1|1093.2|1092.7|1929
1580916000000|2020-02-05 15:20:00|1093.7|1093.2|1095.2|1094.7|1095.5|1095|1093.5|1093|1464
1580916300000|2020-02-05 15:25:00|1095.1|1094.6|1092.1|1091.6|1095.2|1094.7|1091.8|1091.3|3937
1580916600000|2020-02-05 15:30:00|1092|1091.5|1093.5|1093|1094.3|1093.8|1091.3|1090.8|4666
1580916900000|2020-02-05 15:35:00|1093.4|1092.9|1092.2|1091.7|1093.9|1093.4|1091.8|1091.3|2995
1580917200000|2020-02-05 15:40:00|1092.1|1091.6|1093.3|1092.8|1093.4|1092.9|1091.7|1091.2|2010
1580917500000|2020-02-05 15:45:00|1093.2|1092.7|1093.3|1092.8|1093.5|1093|1092.1|1091.6|3616
1580917800000|2020-02-05 15:50:00|1093.2|1092.7|1093|1092.5|1093.9|1093.4|1092.6|1092.1|2542
1580918100000|2020-02-05 15:55:00|1092.9|1092.4|1094.2|1093.7|1094.5|1094|1092.4|1091.9|1900
1580918400000|2020-02-05 16:00:00|1094.3|1093.8|1092.8|1092.3|1094.6|1094.1|1092.8|1092.3|2058
1580918700000|2020-02-05 16:05:00|1092.9|1092.4|1094.1|1093.6|1094.1|1093.6|1092.6|1092.1|1642
1580919000000|2020-02-05 16:10:00|1094.2|1093.7|1094.2|1093.7|1094.4|1093.9|1093.7|1093.2|715
1580919300000|2020-02-05 16:15:00|1094.3|1093.8|1094.1|1093.6|1094.6|1094.1|1093.8|1093.3|1489
1580919600000|2020-02-05 16:20:00|1094|1093.5|1094.7|1094.2|1094.9|1094.4|1093.7|1093.2|1499
1580919900000|2020-02-05 16:25:00|1094.9|1094.4|1094.9|1094.4|1095.2|1094.7|1094|1093.5|929
1580920200000|2020-02-05 16:30:00|1095|1094.5|1094.4|1093.9|1095.1|1094.6|1094.1|1093.6|1524
1580920500000|2020-02-05 16:35:00|1094.2|1093.7|1093.4|1092.9|1094.6|1094.1|1093.4|1092.9|1218
1580920800000|2020-02-05 16:40:00|1093.3|1092.8|1093.3|1092.8|1093.3|1092.8|1092.4|1091.9|1194
1580921100000|2020-02-05 16:45:00|1093.4|1092.9|1094.2|1093.7|1094.2|1093.7|1092.9|1092.4|556
1580921400000|2020-02-05 16:50:00|1094.3|1093.8|1093.5|1093|1094.3|1093.8|1093.3|1092.8|612
1580921700000|2020-02-05 16:55:00|1093.6|1093.1|1094.4|1093.9|1094.6|1094.1|1093.4|1092.9|679
1580922000000|2020-02-05 17:00:00|1094.2|1093.7|1093.8|1093.3|1094.3|1093.8|1093.8|1093.3|790
1580922300000|2020-02-05 17:05:00|1093.9|1093.4|1094.7|1094.2|1094.7|1094.2|1093.9|1093.4|448
1580922600000|2020-02-05 17:10:00|1094.6|1094.1|1094.2|1093.7|1094.7|1094.2|1094|1093.5|405
1580922900000|2020-02-05 17:15:00|1094.3|1093.8|1094|1093.5|1094.8|1094.3|1093.9|1093.4|532
1580923200000|2020-02-05 17:20:00|1093.9|1093.4|1094.3|1093.8|1094.4|1093.9|1093.7|1093.2|535
1580923500000|2020-02-05 17:25:00|1094.2|1093.7|1093.7|1093.2|1094.3|1093.8|1093.5|1093|679
1580923800000|2020-02-05 17:30:00|1093.6|1093.1|1093.7|1093.2|1094|1093.5|1093.5|1093|536
1580924100000|2020-02-05 17:35:00|1093.6|1093.1|1093.9|1093.4|1094|1093.5|1093.4|1092.9|342
1580924400000|2020-02-05 17:40:00|1093.8|1093.3|1093|1092.5|1093.8|1093.3|1092.9|1092.4|581
1580924700000|2020-02-05 17:45:00|1092.9|1092.4|1092.9|1092.4|1093.1|1092.6|1092.7|1092.2|517
1580925000000|2020-02-05 17:50:00|1092.8|1092.3|1092.3|1091.8|1093.3|1092.8|1092.2|1091.7|686
1580925300000|2020-02-05 17:55:00|1092.4|1091.9|1092.2|1091.7|1092.4|1091.9|1092.1|1091.6|362
1580925600000|2020-02-05 18:00:00|1092.3|1091.8|1092|1091.5|1092.3|1091.8|1091.7|1091.2|737
1580925900000|2020-02-05 18:05:00|1091.9|1091.4|1091.8|1091.3|1092|1091.5|1091.5|1091|548
1580926200000|2020-02-05 18:10:00|1091.6|1091.1|1091.8|1091.3|1091.9|1091.4|1091.5|1091|409
1580926500000|2020-02-05 18:15:00|1091.9|1091.4|1091.7|1091.2|1092|1091.5|1091.1|1090.6|869
1580926800000|2020-02-05 18:20:00|1091.8|1091.3|1092.2|1091.7|1092.2|1091.7|1091.8|1091.3|452
1580927100000|2020-02-05 18:25:00|1092.1|1091.6|1092|1091.5|1092.3|1091.8|1091.4|1090.9|703
1580927400000|2020-02-05 18:30:00|1091.9|1091.4|1091.9|1091.4|1092.2|1091.7|1091.7|1091.2|445
1580927700000|2020-02-05 18:35:00|1092|1091.5|1091.9|1091.4|1092.1|1091.6|1091.8|1091.3|742
1580928000000|2020-02-05 18:40:00|1092|1091.5|1092.9|1092.4|1092.9|1092.4|1091.6|1091.1|1210
1580928300000|2020-02-05 18:45:00|1092.7|1092.2|1093.1|1092.6|1093.1|1092.6|1092.7|1092.2|793
1580928600000|2020-02-05 18:50:00|1093|1092.5|1092.7|1092.2|1093.2|1092.7|1092.7|1092.2|637
1580928900000|2020-02-05 18:55:00|1092.8|1092.3|1093.1|1092.6|1093.5|1093|1092.7|1092.2|508
1580929200000|2020-02-05 19:00:00|1093|1092.5|1092.4|1091.9|1093.1|1092.6|1092.4|1091.9|728
1580929500000|2020-02-05 19:05:00|1092.3|1091.8|1091.6|1091.1|1092.4|1091.9|1091.3|1090.8|1078
1580929800000|2020-02-05 19:10:00|1091.5|1091|1091.3|1090.8|1091.6|1091.1|1091.2|1090.7|556
1580930100000|2020-02-05 19:15:00|1091.4|1090.9|1091.9|1091.4|1092.1|1091.6|1091.3|1090.8|444
1580930400000|2020-02-05 19:20:00|1092|1091.5|1092.3|1091.8|1092.4|1091.9|1092|1091.5|425
1580930700000|2020-02-05 19:25:00|1092.2|1091.7|1092.4|1091.9|1092.6|1092.1|1092|1091.5|474
1580931000000|2020-02-05 19:30:00|1092.3|1091.8|1092.2|1091.7|1092.5|1092|1092.1|1091.6|404
1580931300000|2020-02-05 19:35:00|1092.1|1091.6|1092.6|1092.1|1092.7|1092.2|1092.1|1091.6|425
1580931600000|2020-02-05 19:40:00|1092.5|1092|1092.7|1092.2|1092.9|1092.4|1092.4|1091.9|466
1580931900000|2020-02-05 19:45:00|1092.6|1092.1|1092.5|1092|1092.7|1092.2|1092.1|1091.6|589
1580932200000|2020-02-05 19:50:00|1092.6|1092.1|1093.6|1093.1|1093.8|1093.3|1092.6|1092.1|1017
1580932500000|2020-02-05 19:55:00|1093.5|1093|1093.4|1092.9|1094|1093.5|1093.4|1092.9|374
1580932800000|2020-02-05 20:00:00|1093.3|1092.8|1093.8|1093.3|1094.2|1093.7|1093|1092.5|882
1580933100000|2020-02-05 20:05:00|1093.7|1093.2|1093.8|1093.3|1094|1093.5|1093.6|1093.1|393
1580933400000|2020-02-05 20:10:00|1093.7|1093.2|1093.3|1092.8|1093.8|1093.3|1093.2|1092.7|318
1580933700000|2020-02-05 20:15:00|1093.4|1092.9|1093.6|1093.1|1093.8|1093.3|1093.3|1092.8|609
1580934000000|2020-02-05 20:20:00|1093.7|1093.2|1094|1093.5|1094.2|1093.7|1093.5|1093|596
1580934300000|2020-02-05 20:25:00|1093.9|1093.4|1093.6|1093.1|1094|1093.5|1093|1092.5|698
1580934600000|2020-02-05 20:30:00|1093.4|1092.9|1092.6|1092.1|1093.7|1093.2|1092.5|1092|833
1580934900000|2020-02-05 20:35:00|1092.7|1092.2|1092.7|1092.2|1093|1092.5|1092.4|1091.9|1185
1580935200000|2020-02-05 20:40:00|1092.6|1092.1|1093.1|1092.6|1093.2|1092.7|1092.4|1091.9|1116
1580935500000|2020-02-05 20:45:00|1093|1092.5|1093.2|1092.7|1093.6|1093.1|1092.4|1091.9|2064
1580935800000|2020-02-05 20:50:00|1093.1|1092.6|1092.4|1091.9|1093.2|1092.7|1092|1091.5|1576
1580936100000|2020-02-05 20:55:00|1092.3|1091.8|1092.6|1092.1|1092.6|1092.1|1091.9|1091.4|6038
1580936400000|2020-02-05 21:00:00|1092.7|1091.7|1092.5|1091.5|1093|1092|1091.5|1090.5|989
1580936700000|2020-02-05 21:05:00|1092.6|1091.6|1092.2|1091.2|1092.8|1091.8|1091.9|1090.9|247
1580937000000|2020-02-05 21:10:00|1092.1|1091.1|1092.5|1091.5|1092.6|1091.6|1092|1091|56
1580937300000|2020-02-05 21:15:00|1092.6|1091.6|1092.7|1091.7|1093|1092|1092.6|1091.6|20
1580937600000|2020-02-05 21:20:00|1092.6|1091.6|1092.2|1091.2|1092.6|1091.6|1091.7|1090.7|16
1580937900000|2020-02-05 21:25:00|1092.4|1091.4|1092.3|1091.3|1092.6|1091.6|1092.1|1091.1|138
1580938200000|2020-02-05 21:30:00|1092.2|1091.2|1092.6|1091.6|1092.6|1091.6|1092.2|1091.2|22
1580938500000|2020-02-05 21:35:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1580938800000|2020-02-05 21:40:00|1092.6|1091.6|1092.3|1091.3|1092.6|1091.6|1092.3|1091.3|2
1580939400000|2020-02-05 21:50:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|2
1580939700000|2020-02-05 21:55:00|1092.2|1091.2|1090.9|1089.9|1092.2|1091.2|1090.9|1089.9|11
1580940000000|2020-02-05 22:00:00|1090.4|1089.4|1090.9|1089.9|1090.9|1089.9|1090.4|1089.4|9
1580941500000|2020-02-05 22:25:00|1092.4|1091.4|1093.3|1092.3|1093.3|1092.3|1092.4|1091.4|5
1580943300000|2020-02-05 22:55:00|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1
1580943600000|2020-02-05 23:00:00|1090.8|1088.8|1091.4|1089.4|1091.7|1089.7|1090.8|1088.8|0
1580943900000|2020-02-05 23:05:00|1091.3|1089.3|1090.9|1088.9|1091.4|1089.4|1090.7|1088.7|0
1580944200000|2020-02-05 23:10:00|1091|1089|1091|1089|1091.1|1089.1|1090.9|1088.9|0
1580944500000|2020-02-05 23:15:00|1090.9|1088.9|1090.8|1088.8|1091|1089|1090.7|1088.7|0
1580944800000|2020-02-05 23:20:00|1090.7|1088.7|1091|1089|1091|1089|1090.7|1088.7|0
1580945100000|2020-02-05 23:25:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1091|1089|0
1580945400000|2020-02-05 23:30:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1090.9|1088.9|0
1580945700000|2020-02-05 23:35:00|1091.1|1089.1|1091.1|1089.1|1091.1|1089.1|1091|1089|0
1580946000000|2020-02-05 23:40:00|1091|1089|1091.4|1089.4|1091.4|1089.4|1091|1089|0
1580946300000|2020-02-05 23:45:00|1091.3|1089.3|1090.1|1088.1|1091.3|1089.3|1090.1|1088.1|0
1580946600000|2020-02-05 23:50:00|1090.2|1088.2|1090.1|1088.1|1090.5|1088.5|1089.9|1087.9|0
1580946900000|2020-02-05 23:55:00|1090.2|1088.2|1090.1|1088.1|1090.2|1088.2|1090|1088|0
1580947200000|2020-02-06 00:00:00|1090.2|1088.2|1089.6|1087.6|1090.2|1088.2|1089.5|1087.5|0
1580947500000|2020-02-06 00:05:00|1089.5|1087.5|1090.4|1088.4|1090.6|1088.6|1089.5|1087.5|0
1580947800000|2020-02-06 00:10:00|1090.3|1088.3|1089.8|1087.8|1090.3|1088.3|1089.7|1087.7|0
1580948100000|2020-02-06 00:15:00|1089.9|1087.9|1089.8|1087.8|1090.1|1088.1|1089.6|1087.6|0
1580948400000|2020-02-06 00:20:00|1089.9|1087.9|1089.6|1087.6|1090.1|1088.1|1089.5|1087.5|0
1580948700000|2020-02-06 00:25:00|1089.5|1087.5|1089.7|1087.7|1089.8|1087.8|1089.5|1087.5|0
1580949000000|2020-02-06 00:30:00|1089.6|1087.6|1089.8|1087.8|1090.1|1088.1|1089.5|1087.5|0
1580949300000|2020-02-06 00:35:00|1089.7|1087.7|1089.7|1087.7|1089.8|1087.8|1089.7|1087.7|0
1580949600000|2020-02-06 00:40:00|1089.8|1087.8|1090.4|1088.4|1090.9|1088.9|1089.7|1087.7|0
1580949900000|2020-02-06 00:45:00|1090.5|1088.5|1090.1|1088.1|1090.7|1088.7|1090.1|1088.1|0
1580950200000|2020-02-06 00:50:00|1090.2|1088.2|1090.1|1088.1|1090.5|1088.5|1090|1088|0
1580950500000|2020-02-06 00:55:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.2|1088.2|0
1580950800000|2020-02-06 01:00:00|1093.2|1092.2|1094|1093|1094|1093|1092.5|1091.5|29
1580951100000|2020-02-06 01:05:00|1094.1|1093.1|1095.2|1094.2|1095.2|1094.2|1094.1|1093.1|57
1580951400000|2020-02-06 01:10:00|1095|1094|1096.7|1095.7|1097|1096|1095|1094|28
1580951700000|2020-02-06 01:15:00|1096.6|1095.6|1101.1|1100.1|1101.6|1100.6|1096.5|1095.5|111
1580952000000|2020-02-06 01:20:00|1100.8|1099.8|1099.8|1098.8|1100.8|1099.8|1098.9|1097.9|30
1580952300000|2020-02-06 01:25:00|1099.5|1098.5|1097.5|1096.5|1100|1099|1097.3|1096.3|42
1580952600000|2020-02-06 01:30:00|1096.2|1095.2|1093|1092|1096.2|1095.2|1092.8|1091.8|138
1580952900000|2020-02-06 01:35:00|1092.5|1091.5|1095.3|1094.3|1095.7|1094.7|1092.2|1091.2|70
1580953200000|2020-02-06 01:40:00|1095.4|1094.4|1094.8|1093.8|1095.8|1094.8|1093.6|1092.6|62
1580953500000|2020-02-06 01:45:00|1094.3|1093.3|1094.8|1093.8|1095|1094|1093.3|1092.3|74
1580953800000|2020-02-06 01:50:00|1094.5|1093.5|1093.4|1092.4|1094.8|1093.8|1093.2|1092.2|84
1580954100000|2020-02-06 01:55:00|1093.5|1092.5|1094.6|1093.6|1094.6|1093.6|1092.9|1091.9|61
1580954400000|2020-02-06 02:00:00|1094.4|1093.4|1095.8|1094.8|1095.9|1094.9|1094.4|1093.4|74
1580954700000|2020-02-06 02:05:00|1096|1095|1097.2|1096.2|1097.2|1096.2|1096|1095|42
1580955000000|2020-02-06 02:10:00|1097.4|1096.4|1096.5|1095.5|1098|1097|1096.4|1095.4|63
1580955300000|2020-02-06 02:15:00|1096.7|1095.7|1096.4|1095.4|1097.2|1096.2|1095.8|1094.8|63
1580955600000|2020-02-06 02:20:00|1096.3|1095.3|1097|1096|1097|1096|1096.2|1095.2|24
1580955900000|2020-02-06 02:25:00|1096.9|1095.9|1097.2|1096.2|1097.4|1096.4|1096.7|1095.7|38
1580956200000|2020-02-06 02:30:00|1097.4|1096.4|1097.3|1096.3|1098|1097|1097|1096|95
1580956500000|2020-02-06 02:35:00|1097.4|1096.4|1098.6|1097.6|1098.6|1097.6|1097.3|1096.3|44
1580956800000|2020-02-06 02:40:00|1098.7|1097.7|1098.7|1097.7|1099.1|1098.1|1098.3|1097.3|65
1580957100000|2020-02-06 02:45:00|1098.8|1097.8|1098.9|1097.9|1099.8|1098.8|1098.8|1097.8|65
1580957400000|2020-02-06 02:50:00|1099.1|1098.1|1098.4|1097.4|1099.4|1098.4|1098.3|1097.3|31
1580957700000|2020-02-06 02:55:00|1098.5|1097.5|1098.7|1097.7|1098.8|1097.8|1098.1|1097.1|29
1580958000000|2020-02-06 03:00:00|1098.8|1097.8|1099.8|1098.8|1099.8|1098.8|1098.8|1097.8|46
1580958300000|2020-02-06 03:05:00|1099.9|1098.9|1100.3|1099.3|1100.6|1099.6|1099.9|1098.9|35
1580958600000|2020-02-06 03:10:00|1100.5|1099.5|1100|1099|1100.5|1099.5|1099.8|1098.8|15
1580958900000|2020-02-06 03:15:00|1099.9|1098.9|1099.8|1098.8|1100|1099|1099.4|1098.4|75
1580959200000|2020-02-06 03:20:00|1099.7|1098.7|1100|1099|1100.1|1099.1|1099.7|1098.7|18
1580959500000|2020-02-06 03:25:00|1099.9|1098.9|1099.7|1098.7|1100.3|1099.3|1099.7|1098.7|12
1580959800000|2020-02-06 03:30:00|1099.8|1098.8|1099.7|1098.7|1099.8|1098.8|1099.4|1098.4|11
1580960100000|2020-02-06 03:35:00|1099.9|1098.9|1100.6|1099.6|1100.6|1099.6|1099.9|1098.9|12
1580960400000|2020-02-06 03:40:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.6|1099.6|4
1580960700000|2020-02-06 03:45:00|1100.9|1099.9|1101.6|1100.6|1101.6|1100.6|1100.9|1099.9|24
1580961000000|2020-02-06 03:50:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.4|1100.4|23
1580961300000|2020-02-06 03:55:00|1101.4|1100.4|1101.6|1100.6|1101.7|1100.7|1101.4|1100.4|63
1580961600000|2020-02-06 04:00:00|1101.5|1100.5|1102.6|1101.6|1102.6|1101.6|1101|1100|32
1580961900000|2020-02-06 04:05:00|1102.2|1101.2|1103.5|1102.5|1103.5|1102.5|1102.2|1101.2|52
1580962200000|2020-02-06 04:10:00|1103.4|1102.4|1103.6|1102.6|1103.6|1102.6|1102.9|1101.9|50
1580962500000|2020-02-06 04:15:00|1103.2|1102.2|1103.1|1102.1|1103.2|1102.2|1102.9|1101.9|8
1580962800000|2020-02-06 04:20:00|1103.2|1102.2|1103.8|1102.8|1103.8|1102.8|1103.2|1102.2|20
1580963100000|2020-02-06 04:25:00|1103.7|1102.7|1104.1|1103.1|1104.2|1103.2|1103.7|1102.7|40
1580963400000|2020-02-06 04:30:00|1104.3|1103.3|1104.1|1103.1|1104.5|1103.5|1103.9|1102.9|20
1580963700000|2020-02-06 04:35:00|1103.7|1102.7|1103.6|1102.6|1104|1103|1103.5|1102.5|22
1580964000000|2020-02-06 04:40:00|1103.7|1102.7|1104|1103|1104|1103|1103.6|1102.6|36
1580964300000|2020-02-06 04:45:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104|1103|12
1580964600000|2020-02-06 04:50:00|1104.2|1103.2|1104.9|1103.9|1105|1104|1104.2|1103.2|34
1580964900000|2020-02-06 04:55:00|1104.8|1103.8|1104.8|1103.8|1105.4|1104.4|1104.7|1103.7|90
1580965200000|2020-02-06 05:00:00|1104.6|1103.6|1106.3|1105.3|1106.4|1105.4|1104.4|1103.4|224
1580965500000|2020-02-06 05:05:00|1106.5|1105.5|1107.4|1106.4|1107.4|1106.4|1104.9|1103.9|145
1580965800000|2020-02-06 05:10:00|1107.2|1106.2|1105.5|1104.5|1107.2|1106.2|1105.5|1104.5|62
1580966100000|2020-02-06 05:15:00|1105.6|1104.6|1104.8|1103.8|1106.1|1105.1|1104.8|1103.8|115
1580966400000|2020-02-06 05:20:00|1104.7|1103.7|1105.5|1104.5|1105.7|1104.7|1104.7|1103.7|35
1580966700000|2020-02-06 05:25:00|1105.6|1104.6|1105.6|1104.6|1105.9|1104.9|1105.1|1104.1|68
1580967000000|2020-02-06 05:30:00|1105.7|1104.7|1106.6|1105.6|1106.7|1105.7|1105.7|1104.7|42
1580967300000|2020-02-06 05:35:00|1106.7|1105.7|1105.3|1104.3|1106.7|1105.7|1105.3|1104.3|38
1580967600000|2020-02-06 05:40:00|1105.4|1104.4|1106.4|1105.4|1106.4|1105.4|1105.3|1104.3|52
1580967900000|2020-02-06 05:45:00|1106.5|1105.5|1106|1105|1106.9|1105.9|1105.8|1104.8|56
1580968200000|2020-02-06 05:50:00|1106.1|1105.1|1105.6|1104.6|1106.1|1105.1|1105.5|1104.5|63
1580968500000|2020-02-06 05:55:00|1105.5|1104.5|1106.5|1105.5|1106.5|1105.5|1105.5|1104.5|31
1580968800000|2020-02-06 06:00:00|1106.4|1105.4|1107.2|1106.2|1107.2|1106.2|1105.9|1104.9|93
1580969100000|2020-02-06 06:05:00|1107.3|1106.3|1107.6|1106.6|1108.1|1107.1|1107|1106|93
1580969400000|2020-02-06 06:10:00|1107.1|1106.1|1107|1106|1107.1|1106.1|1106.6|1105.6|147
1580969700000|2020-02-06 06:15:00|1106.9|1105.9|1106.9|1105.9|1107.6|1106.6|1106.8|1105.8|102
1580970000000|2020-02-06 06:20:00|1106.8|1105.8|1106.5|1105.5|1106.9|1105.9|1105.9|1104.9|67
1580970300000|2020-02-06 06:25:00|1106|1105|1105.6|1104.6|1106|1105|1105.5|1104.5|88
1580970600000|2020-02-06 06:30:00|1105.5|1104.5|1105.5|1104.5|1106|1105|1105.3|1104.3|98
1580970900000|2020-02-06 06:35:00|1105.1|1104.1|1105|1104|1105.1|1104.1|1104.8|1103.8|37
1580971200000|2020-02-06 06:40:00|1105.1|1104.1|1105.2|1104.2|1105.7|1104.7|1105|1104|58
1580971500000|2020-02-06 06:45:00|1104.8|1103.8|1105|1104|1105.1|1104.1|1104.8|1103.8|71
1580971800000|2020-02-06 06:50:00|1105.1|1104.1|1105.3|1104.3|1105.3|1104.3|1104.8|1103.8|61
1580972100000|2020-02-06 06:55:00|1105.1|1104.1|1104.6|1103.6|1105.1|1104.1|1104.2|1103.2|36
1580972400000|2020-02-06 07:00:00|1104.2|1103.2|1103.2|1102.2|1104.5|1103.5|1103.1|1102.1|258
1580972700000|2020-02-06 07:05:00|1103.3|1102.3|1103.3|1102.3|1103.6|1102.6|1103.3|1102.3|68
1580973000000|2020-02-06 07:10:00|1103.4|1102.4|1104|1103|1104|1103|1103.4|1102.4|42
1580973300000|2020-02-06 07:15:00|1103.9|1102.9|1104.3|1103.3|1104.6|1103.6|1103.8|1102.8|150
1580973600000|2020-02-06 07:20:00|1104.2|1103.2|1103.9|1102.9|1104.8|1103.8|1103.9|1102.9|169
1580973900000|2020-02-06 07:25:00|1104|1103|1105.2|1104.2|1105.2|1104.2|1103.9|1102.9|253
1580974200000|2020-02-06 07:30:00|1105.1|1104.1|1104.4|1103.4|1105.1|1104.1|1104.1|1103.1|113
1580974500000|2020-02-06 07:35:00|1104.1|1103.1|1103.9|1102.9|1104.1|1103.1|1103.5|1102.5|76
1580974800000|2020-02-06 07:40:00|1103.8|1102.8|1103.7|1102.7|1104|1103|1103.6|1102.6|57
1580975100000|2020-02-06 07:45:00|1103.8|1102.8|1104.4|1103.4|1104.5|1103.5|1103.8|1102.8|71
1580975400000|2020-02-06 07:50:00|1104.3|1103.3|1104.8|1103.8|1104.8|1103.8|1104.3|1103.3|53
1580975700000|2020-02-06 07:55:00|1104.9|1103.9|1105.6|1104.6|1106|1105|1104.9|1103.9|131
1580976000000|2020-02-06 08:00:00|1105.4|1104.4|1106|1105|1106.2|1105.2|1105.3|1104.3|277
1580976300000|2020-02-06 08:05:00|1106.1|1105.1|1105.9|1104.9|1106.7|1105.7|1105.8|1104.8|380
1580976600000|2020-02-06 08:10:00|1105.8|1104.8|1105.6|1104.6|1106|1105|1105.4|1104.4|231
1580976900000|2020-02-06 08:15:00|1105.5|1104.5|1105.7|1104.7|1106.2|1105.2|1105.4|1104.4|135
1580977200000|2020-02-06 08:20:00|1105.6|1104.6|1105.1|1104.1|1105.6|1104.6|1104.9|1103.9|232
1580977500000|2020-02-06 08:25:00|1105|1104|1104.9|1103.9|1105.3|1104.3|1104.9|1103.9|280
1580977800000|2020-02-06 08:30:00|1104.8|1103.8|1104.3|1103.3|1105.3|1104.3|1104.1|1103.1|218
1580978100000|2020-02-06 08:35:00|1104.6|1103.6|1104.7|1103.7|1104.7|1103.7|1104.1|1103.1|339
1580978400000|2020-02-06 08:40:00|1104.6|1103.6|1104.6|1103.6|1104.9|1103.9|1104.3|1103.3|316
1580978700000|2020-02-06 08:45:00|1104.5|1103.5|1104.9|1103.9|1104.9|1103.9|1104.4|1103.4|351
1580979000000|2020-02-06 08:50:00|1105|1104|1104.9|1103.9|1105.5|1104.5|1104.6|1103.6|265
1580979300000|2020-02-06 08:55:00|1104.8|1103.8|1104.9|1103.9|1105.2|1104.2|1104.8|1103.8|133
1580979600000|2020-02-06 09:00:00|1104.8|1103.8|1104.9|1103.9|1104.9|1103.9|1104.6|1103.6|437
1580979900000|2020-02-06 09:05:00|1105|1104|1105.6|1104.6|1106|1105|1104.9|1103.9|653
1580980200000|2020-02-06 09:10:00|1105.5|1104.5|1105.1|1104.1|1105.5|1104.5|1105.1|1104.1|243
1580980500000|2020-02-06 09:15:00|1105.2|1104.2|1104.4|1103.4|1105.4|1104.4|1104.3|1103.3|513
1580980800000|2020-02-06 09:20:00|1104.3|1103.3|1102.8|1101.8|1104.4|1103.4|1102.8|1101.8|764
1580981100000|2020-02-06 09:25:00|1102.7|1101.7|1102.4|1101.4|1102.8|1101.8|1101.8|1100.8|596
1580981400000|2020-02-06 09:30:00|1102.3|1101.3|1103.3|1102.3|1103.4|1102.4|1102.3|1101.3|361
1580981700000|2020-02-06 09:35:00|1103.2|1102.2|1102.8|1101.8|1103.8|1102.8|1102.8|1101.8|354
1580982000000|2020-02-06 09:40:00|1102.9|1101.9|1102.6|1101.6|1103|1102|1102|1101|309
1580982300000|2020-02-06 09:45:00|1102.5|1101.5|1102.4|1101.4|1102.6|1101.6|1102.3|1101.3|402
1580982600000|2020-02-06 09:50:00|1102.5|1101.5|1102.7|1101.7|1103|1102|1102.5|1101.5|259
1580982900000|2020-02-06 09:55:00|1102.8|1101.8|1102.8|1101.8|1102.9|1101.9|1102.5|1101.5|273
1580983200000|2020-02-06 10:00:00|1102.9|1101.9|1102.1|1101.1|1102.9|1101.9|1101.9|1100.9|374
1580983500000|2020-02-06 10:05:00|1101.9|1100.9|1101.8|1100.8|1102.3|1101.3|1101.8|1100.8|422
1580983800000|2020-02-06 10:10:00|1101.7|1100.7|1102|1101|1102.2|1101.2|1101.6|1100.6|457
1580984100000|2020-02-06 10:15:00|1101.8|1100.8|1102.2|1101.2|1102.6|1101.6|1101.7|1100.7|470
1580984400000|2020-02-06 10:20:00|1102.1|1101.1|1101.8|1100.8|1102.1|1101.1|1101.7|1100.7|465
1580984700000|2020-02-06 10:25:00|1101.9|1100.9|1102.7|1101.7|1102.7|1101.7|1101.8|1100.8|228
1580985000000|2020-02-06 10:30:00|1102.6|1101.6|1102.9|1101.9|1102.9|1101.9|1102.6|1101.6|183
1580985300000|2020-02-06 10:35:00|1102.8|1101.8|1102.7|1101.7|1102.8|1101.8|1102.3|1101.3|258
1580985600000|2020-02-06 10:40:00|1102.6|1101.6|1101.8|1100.8|1102.6|1101.6|1101.7|1100.7|165
1580985900000|2020-02-06 10:45:00|1101.7|1100.7|1101.3|1100.3|1102|1101|1101.2|1100.2|189
1580986200000|2020-02-06 10:50:00|1101.2|1100.2|1101.1|1100.1|1101.3|1100.3|1100.7|1099.7|480
1580986500000|2020-02-06 10:55:00|1101.2|1100.2|1099.7|1098.7|1101.3|1100.3|1099.1|1098.1|870
1580986800000|2020-02-06 11:00:00|1099.8|1098.8|1100.9|1099.9|1101|1100|1099.8|1098.8|252
1580987100000|2020-02-06 11:05:00|1100.8|1099.8|1101.7|1100.7|1101.9|1100.9|1100.8|1099.8|382
1580987400000|2020-02-06 11:10:00|1101.6|1100.6|1101.2|1100.2|1101.7|1100.7|1101.1|1100.1|158
1580987700000|2020-02-06 11:15:00|1101.1|1100.1|1101.3|1100.3|1101.5|1100.5|1101|1100|110
1580988000000|2020-02-06 11:20:00|1101.4|1100.4|1101.6|1100.6|1101.6|1100.6|1101.3|1100.3|84
1580988300000|2020-02-06 11:25:00|1101.8|1100.8|1102.4|1101.4|1102.7|1101.7|1101.8|1100.8|431
1580988600000|2020-02-06 11:30:00|1102.5|1101.5|1102.9|1101.9|1103|1102|1102.4|1101.4|475
1580988900000|2020-02-06 11:35:00|1103|1102|1103.5|1102.5|1103.6|1102.6|1102.9|1101.9|482
1580989200000|2020-02-06 11:40:00|1103.6|1102.6|1103.8|1102.8|1103.8|1102.8|1103.3|1102.3|464
1580989500000|2020-02-06 11:45:00|1103.7|1102.7|1102.9|1101.9|1103.7|1102.7|1102.9|1101.9|202
1580989800000|2020-02-06 11:50:00|1103|1102|1103.1|1102.1|1103.1|1102.1|1102.7|1101.7|157
1580990100000|2020-02-06 11:55:00|1103.2|1102.2|1104.4|1103.4|1104.6|1103.6|1103.1|1102.1|350
1580990400000|2020-02-06 12:00:00|1104.3|1103.3|1104|1103|1104.9|1103.9|1103.7|1102.7|168
1580990700000|2020-02-06 12:05:00|1103.9|1102.9|1104.6|1103.6|1104.9|1103.9|1103.9|1102.9|632
1580991000000|2020-02-06 12:10:00|1104.8|1103.8|1104.6|1103.6|1105|1104|1104.4|1103.4|137
1580991300000|2020-02-06 12:15:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1103.8|1102.8|121
1580991600000|2020-02-06 12:20:00|1104.5|1103.5|1104.1|1103.1|1104.5|1103.5|1104|1103|143
1580991900000|2020-02-06 12:25:00|1104|1103|1103.5|1102.5|1104.3|1103.3|1103.5|1102.5|110
1580992200000|2020-02-06 12:30:00|1103.6|1102.6|1103.9|1102.9|1104|1103|1103.4|1102.4|202
1580992500000|2020-02-06 12:35:00|1103.8|1102.8|1104|1103|1104.1|1103.1|1103.8|1102.8|136
1580992800000|2020-02-06 12:40:00|1104.1|1103.1|1103.8|1102.8|1104.1|1103.1|1103.5|1102.5|188
1580993100000|2020-02-06 12:45:00|1103.9|1102.9|1103.3|1102.3|1104|1103|1103.3|1102.3|51
1580993400000|2020-02-06 12:50:00|1103.2|1102.2|1102.4|1101.4|1103.3|1102.3|1102.4|1101.4|94
1580993700000|2020-02-06 12:55:00|1102.3|1101.3|1102.4|1101.4|1102.5|1101.5|1102.3|1101.3|205
1580994000000|2020-02-06 13:00:00|1102.5|1101.5|1101.9|1100.9|1102.5|1101.5|1101.7|1100.7|400
1580994300000|2020-02-06 13:05:00|1101.8|1100.8|1102.5|1101.5|1102.5|1101.5|1101.8|1100.8|144
1580994600000|2020-02-06 13:10:00|1102.6|1101.6|1101.9|1100.9|1102.6|1101.6|1101.9|1100.9|79
1580994900000|2020-02-06 13:15:00|1101.7|1100.7|1102.3|1101.3|1102.5|1101.5|1101.7|1100.7|123
1580995200000|2020-02-06 13:20:00|1102.2|1101.2|1102.1|1101.1|1102.3|1101.3|1102.1|1101.1|89
1580995500000|2020-02-06 13:25:00|1102|1101|1102.5|1101.5|1102.6|1101.6|1102|1101|104
1580995800000|2020-02-06 13:30:00|1102.3|1101.3|1102.6|1101.6|1103|1102|1102.3|1101.3|167
1580996100000|2020-02-06 13:35:00|1102.7|1101.7|1102.9|1101.9|1103|1102|1102.4|1101.4|169
1580996400000|2020-02-06 13:40:00|1102.8|1101.8|1102.3|1101.3|1103.1|1102.1|1102.2|1101.2|174
1580996700000|2020-02-06 13:45:00|1102.4|1101.4|1101.8|1100.8|1102.5|1101.5|1101.4|1100.4|323
1580997000000|2020-02-06 13:50:00|1101.7|1100.7|1101.9|1100.9|1102|1101|1101.6|1100.6|440
1580997300000|2020-02-06 13:55:00|1102|1101|1102.1|1101.1|1102.2|1101.2|1101.8|1100.8|320
1580997600000|2020-02-06 14:00:00|1102|1101|1102.7|1101.7|1102.8|1101.8|1101.8|1100.8|1046
1580997900000|2020-02-06 14:05:00|1102.6|1101.6|1102.7|1101.7|1102.7|1101.7|1102.1|1101.1|296
1580998200000|2020-02-06 14:10:00|1102.6|1101.6|1102.9|1101.9|1103.2|1102.2|1102.6|1101.6|280
1580998500000|2020-02-06 14:15:00|1102.7|1101.7|1102.6|1101.6|1102.9|1101.9|1102.2|1101.2|385
1580998800000|2020-02-06 14:20:00|1102.5|1101.5|1102.3|1101.3|1102.5|1101.5|1102.1|1101.1|435
1580999100000|2020-02-06 14:25:00|1102.4|1101.4|1102.4|1101.4|1102.8|1101.8|1102.2|1101.2|453
1580999400000|2020-02-06 14:30:00|1102.2|1101.7|1099|1098.5|1102.4|1101.9|1098.6|1098.1|5068
1580999700000|2020-02-06 14:35:00|1098.9|1098.4|1097.6|1097.1|1099.3|1098.8|1097.2|1096.7|3608
1581000000000|2020-02-06 14:40:00|1097.7|1097.2|1096.7|1096.2|1097.7|1097.2|1095.4|1094.9|4528
1581000300000|2020-02-06 14:45:00|1096.8|1096.3|1097|1096.5|1097|1096.5|1095.9|1095.4|2627
1581000600000|2020-02-06 14:50:00|1096.9|1096.4|1098|1097.5|1098.2|1097.7|1096.5|1096|1811
1581000900000|2020-02-06 14:55:00|1097.9|1097.4|1099.3|1098.8|1099.5|1099|1097.7|1097.2|1496
1581001200000|2020-02-06 15:00:00|1099.2|1098.7|1098.9|1098.4|1099.2|1098.7|1098.1|1097.6|1238
1581001500000|2020-02-06 15:05:00|1099|1098.5|1098.3|1097.8|1099.3|1098.8|1098.3|1097.8|905
1581001800000|2020-02-06 15:10:00|1098.2|1097.7|1098|1097.5|1099|1098.5|1097.9|1097.4|1199
1581002100000|2020-02-06 15:15:00|1098.1|1097.6|1095.3|1094.8|1098.1|1097.6|1095.3|1094.8|2124
1581002400000|2020-02-06 15:20:00|1095.4|1094.9|1095.1|1094.6|1095.9|1095.4|1094.2|1093.7|1279
1581002700000|2020-02-06 15:25:00|1095|1094.5|1094.8|1094.3|1096.1|1095.6|1094.8|1094.3|1751
1581003000000|2020-02-06 15:30:00|1094.7|1094.2|1094.6|1094.1|1095.1|1094.6|1094.3|1093.8|2143
1581003300000|2020-02-06 15:35:00|1094.7|1094.2|1095.5|1095|1095.5|1095|1094.5|1094|1908
1581003600000|2020-02-06 15:40:00|1095.6|1095.1|1094.6|1094.1|1095.9|1095.4|1094.5|1094|2470
1581003900000|2020-02-06 15:45:00|1094.5|1094|1095.5|1095|1095.9|1095.4|1094.4|1093.9|1573
1581004200000|2020-02-06 15:50:00|1095.6|1095.1|1094.6|1094.1|1096|1095.5|1094.5|1094|1330
1581004500000|2020-02-06 15:55:00|1094.5|1094|1096.1|1095.6|1096.4|1095.9|1094.5|1094|2909
1581004800000|2020-02-06 16:00:00|1096.2|1095.7|1095.6|1095.1|1096.3|1095.8|1095.4|1094.9|2432
1581005100000|2020-02-06 16:05:00|1095.8|1095.3|1096.2|1095.7|1096.3|1095.8|1095.5|1095|490
1581005400000|2020-02-06 16:10:00|1096.3|1095.8|1096.9|1096.4|1097.3|1096.8|1096.3|1095.8|791
1581005700000|2020-02-06 16:15:00|1096.8|1096.3|1096.4|1095.9|1096.8|1096.3|1096|1095.5|410
1581006000000|2020-02-06 16:20:00|1096.3|1095.8|1096.8|1096.3|1096.8|1096.3|1096.3|1095.8|959
1581006300000|2020-02-06 16:25:00|1096.7|1096.2|1097.1|1096.6|1097.4|1096.9|1096.6|1096.1|1351
1581006600000|2020-02-06 16:30:00|1097.2|1096.7|1098.1|1097.6|1098.2|1097.7|1096.8|1096.3|2266
1581006900000|2020-02-06 16:35:00|1098|1097.5|1098|1097.5|1098.2|1097.7|1097.5|1097|1269
1581007200000|2020-02-06 16:40:00|1098.1|1097.6|1097.1|1096.6|1098.1|1097.6|1097.1|1096.6|390
1581007500000|2020-02-06 16:45:00|1097|1096.5|1097.2|1096.7|1097.2|1096.7|1096.9|1096.4|367
1581007800000|2020-02-06 16:50:00|1097.1|1096.6|1096.7|1096.2|1097.2|1096.7|1096.4|1095.9|460
1581008100000|2020-02-06 16:55:00|1096.8|1096.3|1097.3|1096.8|1097.5|1097|1096.5|1096|1801
1581008400000|2020-02-06 17:00:00|1097.2|1096.7|1098.4|1097.9|1098.5|1098|1097.1|1096.6|1262
1581008700000|2020-02-06 17:05:00|1098.5|1098|1099|1098.5|1099.1|1098.6|1098.4|1097.9|1183
1581009000000|2020-02-06 17:10:00|1098.9|1098.4|1098.1|1097.6|1098.9|1098.4|1098|1097.5|897
1581009300000|2020-02-06 17:15:00|1098.2|1097.7|1098.7|1098.2|1098.9|1098.4|1098.2|1097.7|600
1581009600000|2020-02-06 17:20:00|1098.6|1098.1|1099.3|1098.8|1099.3|1098.8|1098.6|1098.1|852
1581009900000|2020-02-06 17:25:00|1099.4|1098.9|1099.3|1098.8|1099.6|1099.1|1099.1|1098.6|746
1581010200000|2020-02-06 17:30:00|1099.4|1098.9|1099.1|1098.6|1099.5|1099|1098.9|1098.4|330
1581010500000|2020-02-06 17:35:00|1099|1098.5|1098.5|1098|1099|1098.5|1098.4|1097.9|416
1581010800000|2020-02-06 17:40:00|1098.6|1098.1|1098.9|1098.4|1098.9|1098.4|1098.4|1097.9|153
1581011100000|2020-02-06 17:45:00|1098.8|1098.3|1098.9|1098.4|1098.9|1098.4|1098.1|1097.6|675
1581011400000|2020-02-06 17:50:00|1098.7|1098.2|1099.2|1098.7|1099.4|1098.9|1098.7|1098.2|306
1581011700000|2020-02-06 17:55:00|1099.1|1098.6|1099|1098.5|1099.3|1098.8|1098.6|1098.1|324
1581012000000|2020-02-06 18:00:00|1099.1|1098.6|1099.2|1098.7|1099.2|1098.7|1098.7|1098.2|490
1581012300000|2020-02-06 18:05:00|1099.3|1098.8|1098.8|1098.3|1099.4|1098.9|1098.5|1098|475
1581012600000|2020-02-06 18:10:00|1098.7|1098.2|1098.3|1097.8|1098.7|1098.2|1098.3|1097.8|522
1581012900000|2020-02-06 18:15:00|1098.4|1097.9|1098.6|1098.1|1098.6|1098.1|1098.2|1097.7|556
1581013200000|2020-02-06 18:20:00|1098.5|1098|1097.9|1097.4|1098.6|1098.1|1097.6|1097.1|821
1581013500000|2020-02-06 18:25:00|1097.8|1097.3|1097.3|1096.8|1097.9|1097.4|1097.3|1096.8|562
1581013800000|2020-02-06 18:30:00|1097.2|1096.7|1097|1096.5|1097.5|1097|1096.9|1096.4|431
1581014100000|2020-02-06 18:35:00|1096.9|1096.4|1096.2|1095.7|1097|1096.5|1096.2|1095.7|227
1581014400000|2020-02-06 18:40:00|1096.1|1095.6|1096.2|1095.7|1096.5|1096|1096|1095.5|451
1581014700000|2020-02-06 18:45:00|1096.3|1095.8|1096.4|1095.9|1096.5|1096|1096.1|1095.6|259
1581015000000|2020-02-06 18:50:00|1096.5|1096|1096.8|1096.3|1096.8|1096.3|1096.5|1096|234
1581015300000|2020-02-06 18:55:00|1096.9|1096.4|1097.1|1096.6|1097.2|1096.7|1096.8|1096.3|358
1581015600000|2020-02-06 19:00:00|1097.2|1096.7|1096.7|1096.2|1097.2|1096.7|1096.4|1095.9|518
1581015900000|2020-02-06 19:05:00|1096.6|1096.1|1096.5|1096|1096.9|1096.4|1096.4|1095.9|329
1581016200000|2020-02-06 19:10:00|1096.4|1095.9|1096.6|1096.1|1096.7|1096.2|1096.4|1095.9|371
1581016500000|2020-02-06 19:15:00|1096.7|1096.2|1096.3|1095.8|1096.7|1096.2|1096.2|1095.7|621
1581016800000|2020-02-06 19:20:00|1096.2|1095.7|1096.1|1095.6|1096.4|1095.9|1095.8|1095.3|716
1581017100000|2020-02-06 19:25:00|1096.2|1095.7|1096.1|1095.6|1096.2|1095.7|1095.9|1095.4|476
1581017400000|2020-02-06 19:30:00|1096.2|1095.7|1096.3|1095.8|1096.4|1095.9|1096|1095.5|846
1581017700000|2020-02-06 19:35:00|1096.2|1095.7|1095.8|1095.3|1096.5|1096|1095.5|1095|1982
1581018000000|2020-02-06 19:40:00|1095.9|1095.4|1095.3|1094.8|1096|1095.5|1095.3|1094.8|764
1581018300000|2020-02-06 19:45:00|1095.2|1094.7|1094.9|1094.4|1095.3|1094.8|1094.6|1094.1|1088
1581018600000|2020-02-06 19:50:00|1094.8|1094.3|1094.7|1094.2|1095.1|1094.6|1094.7|1094.2|413
1581018900000|2020-02-06 19:55:00|1094.6|1094.1|1093.6|1093.1|1094.6|1094.1|1093.6|1093.1|372
1581019200000|2020-02-06 20:00:00|1093.7|1093.2|1094.1|1093.6|1094.1|1093.6|1093.6|1093.1|443
1581019500000|2020-02-06 20:05:00|1094|1093.5|1094.8|1094.3|1094.8|1094.3|1093.9|1093.4|937
1581019800000|2020-02-06 20:10:00|1094.7|1094.2|1094.5|1094|1094.8|1094.3|1094.2|1093.7|778
1581020100000|2020-02-06 20:15:00|1094.4|1093.9|1094.5|1094|1095|1094.5|1094.2|1093.7|933
1581020400000|2020-02-06 20:20:00|1094.6|1094.1|1094|1093.5|1094.6|1094.1|1093.9|1093.4|736
1581020700000|2020-02-06 20:25:00|1094.1|1093.6|1093.9|1093.4|1094.1|1093.6|1093.7|1093.2|416
1581021000000|2020-02-06 20:30:00|1094|1093.5|1094.1|1093.6|1094.4|1093.9|1093.2|1092.7|1631
1581021300000|2020-02-06 20:35:00|1094.2|1093.7|1093.7|1093.2|1094.2|1093.7|1093.7|1093.2|364
1581021600000|2020-02-06 20:40:00|1093.8|1093.3|1093.4|1092.9|1094|1093.5|1093.3|1092.8|676
1581021900000|2020-02-06 20:45:00|1093.5|1093|1093.3|1092.8|1093.7|1093.2|1092.9|1092.4|791
1581022200000|2020-02-06 20:50:00|1093.2|1092.7|1093.3|1092.8|1093.5|1093|1093|1092.5|896
1581022500000|2020-02-06 20:55:00|1093.4|1092.9|1093.2|1092.7|1093.9|1093.4|1093|1092.5|6146
1581022800000|2020-02-06 21:00:00|1093.3|1092.8|1093|1092|1093.5|1092.8|1092.8|1091.8|1028
1581023100000|2020-02-06 21:05:00|1093.1|1092.1|1092.9|1091.9|1093.2|1092.2|1092.7|1091.7|300
1581023400000|2020-02-06 21:10:00|1093|1092|1093.3|1092.3|1093.4|1092.4|1092.9|1091.9|75
1581023700000|2020-02-06 21:15:00|||||||||6
1581024000000|2020-02-06 21:20:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|2
1581024300000|2020-02-06 21:25:00|1093.7|1092.7|1093.1|1092.1|1093.7|1092.7|1093.1|1092.1|84
1581024600000|2020-02-06 21:30:00|1093.4|1092.4|1093.3|1092.3|1093.4|1092.4|1093.3|1092.3|12
1581025200000|2020-02-06 21:40:00|1093.6|1092.6|1093.7|1092.7|1093.7|1092.7|1093.6|1092.6|2
1581025500000|2020-02-06 21:45:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.3|1092.3|66
1581025800000|2020-02-06 21:50:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|7
1581026100000|2020-02-06 21:55:00|1093.4|1092.4|1093.8|1092.8|1093.8|1092.8|1093.4|1092.4|43
1581027600000|2020-02-06 22:20:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1581030000000|2020-02-06 23:00:00|1093.6|1091.6|1093.7|1091.7|1094|1092|1093.2|1091.2|0
1581030300000|2020-02-06 23:05:00|1093.6|1091.6|1094|1092|1094.1|1092.1|1093.6|1091.6|0
1581030600000|2020-02-06 23:10:00|1093.9|1091.9|1093.9|1091.9|1094|1092|1093.6|1091.6|0
1581030900000|2020-02-06 23:15:00|1094|1092|1093.7|1091.7|1094|1092|1093.7|1091.7|0
1581031200000|2020-02-06 23:20:00|1093.6|1091.6|1093.6|1091.6|1093.7|1091.7|1093.5|1091.5|0
1581031500000|2020-02-06 23:25:00|1093.5|1091.5|1093.4|1091.4|1093.6|1091.6|1093.4|1091.4|0
1581031800000|2020-02-06 23:30:00|1093.5|1091.5|1093.5|1091.5|1093.6|1091.6|1093.2|1091.2|0
1581032100000|2020-02-06 23:35:00|1093.6|1091.6|1093.7|1091.7|1093.8|1091.8|1093.4|1091.4|0
1581032400000|2020-02-06 23:40:00|1093.6|1091.6|1093.5|1091.5|1093.7|1091.7|1093.4|1091.4|0
1581032700000|2020-02-06 23:45:00|1093.6|1091.6|1093.5|1091.5|1093.7|1091.7|1093.2|1091.2|0
1581033000000|2020-02-06 23:50:00|1093.4|1091.4|1093.8|1091.8|1093.8|1091.8|1093.4|1091.4|0
1581033300000|2020-02-06 23:55:00|1093.9|1091.9|1093.8|1091.8|1094.1|1092.1|1093.8|1091.8|0
1581033600000|2020-02-07 00:00:00|1093.9|1091.9|1093.6|1091.6|1094.1|1092.1|1093.5|1091.5|0
1581033900000|2020-02-07 00:05:00|1093.5|1091.5|1094|1092|1094|1092|1093.5|1091.5|0
1581034200000|2020-02-07 00:10:00|1093.9|1091.9|1093.5|1091.5|1094|1092|1093.4|1091.4|0
1581034500000|2020-02-07 00:15:00|1093.4|1091.4|1093.1|1091.1|1093.6|1091.6|1092.9|1090.9|0
1581034800000|2020-02-07 00:20:00|1093|1091|1093.5|1091.5|1093.5|1091.5|1093|1091|0
1581035100000|2020-02-07 00:25:00|1093.4|1091.4|1093.2|1091.2|1093.5|1091.5|1093|1091|0
1581035400000|2020-02-07 00:30:00|1093.1|1091.1|1092.7|1090.7|1093.2|1091.2|1092.7|1090.7|0
1581035700000|2020-02-07 00:35:00|1092.8|1090.8|1091.5|1089.5|1092.8|1090.8|1091.3|1089.3|0
1581036000000|2020-02-07 00:40:00|1091.4|1089.4|1091.1|1089.1|1091.9|1089.9|1090.9|1088.9|0
1581036300000|2020-02-07 00:45:00|1091|1089|1090.3|1088.3|1091.1|1089.1|1089.6|1087.6|0
1581036600000|2020-02-07 00:50:00|1090.4|1088.4|1090.9|1088.9|1090.9|1088.9|1090.3|1088.3|0
1581036900000|2020-02-07 00:55:00|1091|1089|1090.9|1088.9|1091.2|1089.2|1090.8|1088.8|0
1581037200000|2020-02-07 01:00:00|1092.9|1091.9|1092.2|1091.2|1093|1092|1092.1|1091.1|25
1581037500000|2020-02-07 01:05:00|1092.1|1091.1|1089.2|1088.2|1092.3|1091.3|1089.2|1088.2|149
1581037800000|2020-02-07 01:10:00|1088.7|1087.7|1090|1089|1090.1|1089.1|1088.2|1087.2|133
1581038100000|2020-02-07 01:15:00|1090.6|1089.6|1093|1092|1094|1093|1090.6|1089.6|113
1581038400000|2020-02-07 01:20:00|1092.9|1091.9|1092.6|1091.6|1093.6|1092.6|1091.3|1090.3|97
1581038700000|2020-02-07 01:25:00|1092.8|1091.8|1092.7|1091.7|1092.8|1091.8|1091.1|1090.1|86
1581039000000|2020-02-07 01:30:00|1092.9|1091.9|1091.9|1090.9|1093.6|1092.6|1091.7|1090.7|30
1581039300000|2020-02-07 01:35:00|1093|1092|1093.2|1092.2|1094.1|1093.1|1093|1092|22
1581039600000|2020-02-07 01:40:00|1093.5|1092.5|1094.1|1093.1|1094.2|1093.2|1093.1|1092.1|71
1581039900000|2020-02-07 01:45:00|1093.9|1092.9|1093.9|1092.9|1094.3|1093.3|1093.2|1092.2|42
1581040200000|2020-02-07 01:50:00|1093.5|1092.5|1092.1|1091.1|1093.6|1092.6|1091.2|1090.2|47
1581040500000|2020-02-07 01:55:00|1092.4|1091.4|1092.6|1091.6|1093|1092|1092.4|1091.4|15
1581040800000|2020-02-07 02:00:00|1091.5|1090.5|1092.7|1091.7|1093|1092|1091.5|1090.5|37
1581041100000|2020-02-07 02:05:00|1092.1|1091.1|1093.1|1092.1|1093.3|1092.3|1092.1|1091.1|10
1581041400000|2020-02-07 02:10:00|1092.9|1091.9|1092.6|1091.6|1093.3|1092.3|1092.6|1091.6|8
1581042000000|2020-02-07 02:20:00|1093.9|1092.9|1094.7|1093.7|1094.7|1093.7|1093.9|1092.9|30
1581042300000|2020-02-07 02:25:00|1094.8|1093.8|1093.7|1092.7|1094.9|1093.9|1093.7|1092.7|17
1581042600000|2020-02-07 02:30:00|1094|1093|1094.7|1093.7|1094.7|1093.7|1094|1093|8
1581042900000|2020-02-07 02:35:00|1094.1|1093.1|1094|1093|1094.2|1093.2|1093.3|1092.3|60
1581043200000|2020-02-07 02:40:00|1093.4|1092.4|1092.9|1091.9|1093.4|1092.4|1092.9|1091.9|13
1581043500000|2020-02-07 02:45:00|1092.6|1091.6|1092.7|1091.7|1092.7|1091.7|1092.6|1091.6|3
1581043800000|2020-02-07 02:50:00|1092.6|1091.6|1091.9|1090.9|1092.6|1091.6|1091.9|1090.9|6
1581044100000|2020-02-07 02:55:00|1091.6|1090.6|1091.3|1090.3|1091.9|1090.9|1091.2|1090.2|18
1581044400000|2020-02-07 03:00:00|1091.8|1090.8|1092.2|1091.2|1092.2|1091.2|1091.8|1090.8|8
1581044700000|2020-02-07 03:05:00|1092|1091|1092|1091|1092|1091|1092|1091|1
1581045900000|2020-02-07 03:25:00|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|8
1581046200000|2020-02-07 03:30:00|1092.5|1091.5|1092.1|1091.1|1092.5|1091.5|1092.1|1091.1|6
1581046800000|2020-02-07 03:40:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|5
1581047100000|2020-02-07 03:45:00|||||||||1
1581047400000|2020-02-07 03:50:00|1092|1091|1092|1091|1092|1091|1092|1091|2
1581047700000|2020-02-07 03:55:00|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|7
1581048000000|2020-02-07 04:00:00|1092.8|1091.8|1092.2|1091.2|1092.8|1091.8|1092.2|1091.2|5
1581048300000|2020-02-07 04:05:00|1092.3|1091.3|1092.2|1091.2|1092.3|1091.3|1092.2|1091.2|3
1581048600000|2020-02-07 04:10:00|1092.1|1091.1|1092.1|1091.1|1092.2|1091.2|1092|1091|13
1581048900000|2020-02-07 04:15:00|||||||||1
1581049200000|2020-02-07 04:20:00|1092|1091|1092|1091|1092|1091|1092|1091|6
1581049500000|2020-02-07 04:25:00|||||||||1
1581049800000|2020-02-07 04:30:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|3
1581050100000|2020-02-07 04:35:00|1091.7|1090.7|1091.6|1090.6|1091.7|1090.7|1091.6|1090.6|3
1581050400000|2020-02-07 04:40:00|1091.7|1090.7|1091.7|1090.7|1091.8|1090.8|1091.6|1090.6|7
1581050700000|2020-02-07 04:45:00|1091.5|1090.5|1091.6|1090.6|1091.6|1090.6|1091.5|1090.5|4
1581051600000|2020-02-07 05:00:00|1091.5|1090.5|1090.9|1089.9|1091.5|1090.5|1090.7|1089.7|33
1581051900000|2020-02-07 05:05:00|1091|1090|1091.2|1090.2|1091.2|1090.2|1091|1090|16
1581052200000|2020-02-07 05:10:00|1090.6|1089.6|1090|1089|1090.6|1089.6|1090|1089|4
1581052500000|2020-02-07 05:15:00|1090.2|1089.2|1089.3|1088.3|1090.2|1089.2|1089.2|1088.2|30
1581052800000|2020-02-07 05:20:00|1089.4|1088.4|1089.9|1088.9|1089.9|1088.9|1089.4|1088.4|21
1581053100000|2020-02-07 05:25:00|1090.3|1089.3|1090.4|1089.4|1090.5|1089.5|1089.8|1088.8|29
1581053400000|2020-02-07 05:30:00|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|6
1581053700000|2020-02-07 05:35:00|1090.2|1089.2|1089.8|1088.8|1090.2|1089.2|1089.6|1088.6|28
1581054000000|2020-02-07 05:40:00|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|11
1581054300000|2020-02-07 05:45:00|1090.6|1089.6|1090.9|1089.9|1091|1090|1090.6|1089.6|50
1581054600000|2020-02-07 05:50:00|1091.2|1090.2|1091|1090|1091.2|1090.2|1091|1090|33
1581054900000|2020-02-07 05:55:00|1090.8|1089.8|1090.4|1089.4|1090.9|1089.9|1090.4|1089.4|29
1581055200000|2020-02-07 06:00:00|1090.5|1089.5|1090|1089|1090.5|1089.5|1089.9|1088.9|18
1581055500000|2020-02-07 06:05:00|1089.8|1088.8|1090.3|1089.3|1090.3|1089.3|1089.6|1088.6|33
1581055800000|2020-02-07 06:10:00|1090.8|1089.8|1090.8|1089.8|1091.1|1090.1|1090.7|1089.7|47
1581056100000|2020-02-07 06:15:00|1090.9|1089.9|1091.5|1090.5|1091.6|1090.6|1090.9|1089.9|36
1581056400000|2020-02-07 06:20:00|1091.6|1090.6|1093.2|1092.2|1093.2|1092.2|1091.6|1090.6|63
1581056700000|2020-02-07 06:25:00|1093.1|1092.1|1093.9|1092.9|1093.9|1092.9|1093.1|1092.1|43
1581057000000|2020-02-07 06:30:00|1093.4|1092.4|1093.5|1092.5|1093.8|1092.8|1093.2|1092.2|59
1581057300000|2020-02-07 06:35:00|1093.4|1092.4|1093|1092|1093.4|1092.4|1093|1092|10
1581057600000|2020-02-07 06:40:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1581057900000|2020-02-07 06:45:00|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|9
1581058200000|2020-02-07 06:50:00|1093.3|1092.3|1094.4|1093.4|1094.4|1093.4|1093.3|1092.3|81
1581058500000|2020-02-07 06:55:00|1094.3|1093.3|1094.7|1093.7|1094.7|1093.7|1094|1093|9
1581058800000|2020-02-07 07:00:00|1094.9|1093.9|1094.6|1093.6|1095.5|1094.5|1094.4|1093.4|115
1581059100000|2020-02-07 07:05:00|1094.2|1093.2|1094|1093|1094.2|1093.2|1094|1093|6
1581059400000|2020-02-07 07:10:00|1094.6|1093.6|1094.2|1093.2|1094.6|1093.6|1094.1|1093.1|17
1581059700000|2020-02-07 07:15:00|1094.3|1093.3|1094.2|1093.2|1094.9|1093.9|1094.2|1093.2|10
1581060000000|2020-02-07 07:20:00|1094.6|1093.6|1093.9|1092.9|1094.6|1093.6|1093.9|1092.9|10
1581060300000|2020-02-07 07:25:00|1093.7|1092.7|1092.5|1091.5|1093.7|1092.7|1092.5|1091.5|28
1581060600000|2020-02-07 07:30:00|1092.4|1091.4|1092.3|1091.3|1092.5|1091.5|1091.9|1090.9|254
1581060900000|2020-02-07 07:35:00|1092.5|1091.5|1091.7|1090.7|1092.5|1091.5|1091.6|1090.6|49
1581061200000|2020-02-07 07:40:00|1092|1091|1092.3|1091.3|1092.4|1091.4|1091.6|1090.6|116
1581061500000|2020-02-07 07:45:00|1092.1|1091.1|1092.5|1091.5|1092.9|1091.9|1092.1|1091.1|151
1581061800000|2020-02-07 07:50:00|1092.4|1091.4|1092.6|1091.6|1093|1092|1092.4|1091.4|69
1581062100000|2020-02-07 07:55:00|1092.8|1091.8|1092.5|1091.5|1093.4|1092.4|1092.5|1091.5|81
1581062400000|2020-02-07 08:00:00|1092.8|1091.8|1092.8|1091.8|1093.8|1092.8|1092.2|1091.2|336
1581062700000|2020-02-07 08:05:00|1092.7|1091.7|1093.2|1092.2|1093.2|1092.2|1092|1091|368
1581063000000|2020-02-07 08:10:00|1093.1|1092.1|1092.9|1091.9|1093.5|1092.5|1092.7|1091.7|372
1581063300000|2020-02-07 08:15:00|1093.1|1092.1|1092.6|1091.6|1093.4|1092.4|1092.2|1091.2|177
1581063600000|2020-02-07 08:20:00|1092.5|1091.5|1092.4|1091.4|1092.5|1091.5|1092.2|1091.2|132
1581063900000|2020-02-07 08:25:00|1092.5|1091.5|1092.1|1091.1|1093|1092|1092|1091|51
1581064200000|2020-02-07 08:30:00|1091.9|1090.9|1092.2|1091.2|1092.6|1091.6|1091.9|1090.9|192
1581064500000|2020-02-07 08:35:00|1092.1|1091.1|1093|1092|1093|1092|1092|1091|84
1581064800000|2020-02-07 08:40:00|1092.9|1091.9|1093.5|1092.5|1093.5|1092.5|1092.6|1091.6|73
1581065100000|2020-02-07 08:45:00|1093.7|1092.7|1092.7|1091.7|1093.7|1092.7|1092.7|1091.7|60
1581065400000|2020-02-07 08:50:00|1092.4|1091.4|1091.4|1090.4|1092.8|1091.8|1091.3|1090.3|1005
1581065700000|2020-02-07 08:55:00|1091.3|1090.3|1090.9|1089.9|1091.5|1090.5|1090.7|1089.7|330
1581066000000|2020-02-07 09:00:00|1090.8|1089.8|1091.4|1090.4|1091.6|1090.6|1090.6|1089.6|320
1581066300000|2020-02-07 09:05:00|1091.3|1090.3|1091.2|1090.2|1091.3|1090.3|1091.1|1090.1|75
1581066600000|2020-02-07 09:10:00|1091.1|1090.1|1090.7|1089.7|1091.4|1090.4|1090.7|1089.7|115
1581066900000|2020-02-07 09:15:00|1090.8|1089.8|1091.4|1090.4|1091.5|1090.5|1090.7|1089.7|279
1581067200000|2020-02-07 09:20:00|1091.5|1090.5|1091.8|1090.8|1091.8|1090.8|1091.3|1090.3|99
1581067500000|2020-02-07 09:25:00|1091.6|1090.6|1089.2|1088.2|1091.7|1090.7|1089.1|1088.1|455
1581067800000|2020-02-07 09:30:00|1089.1|1088.1|1089.5|1088.5|1089.7|1088.7|1088.7|1087.7|395
1581068100000|2020-02-07 09:35:00|1089.6|1088.6|1088.9|1087.9|1089.6|1088.6|1088.9|1087.9|185
1581068400000|2020-02-07 09:40:00|1088.8|1087.8|1088.3|1087.3|1089|1088|1088.3|1087.3|380
1581068700000|2020-02-07 09:45:00|1088.2|1087.2|1087.3|1086.3|1088.3|1087.3|1087|1086|408
1581069000000|2020-02-07 09:50:00|1087.2|1086.2|1087.2|1086.2|1087.6|1086.6|1086.7|1085.7|356
1581069300000|2020-02-07 09:55:00|1087.1|1086.1|1086.2|1085.2|1087.6|1086.6|1085.9|1084.9|1082
1581069600000|2020-02-07 10:00:00|1086.1|1085.1|1086.5|1085.5|1086.6|1085.6|1085.8|1084.8|441
1581069900000|2020-02-07 10:05:00|1086.4|1085.4|1086.6|1085.6|1086.7|1085.7|1086.2|1085.2|114
1581070200000|2020-02-07 10:10:00|1086.5|1085.5|1083.9|1082.9|1086.6|1085.6|1083.6|1082.6|950
1581070500000|2020-02-07 10:15:00|1083.8|1082.8|1083.4|1082.4|1083.9|1082.9|1083|1082|1199
1581070800000|2020-02-07 10:20:00|1083.5|1082.5|1085.1|1084.1|1085.1|1084.1|1083.3|1082.3|613
1581071100000|2020-02-07 10:25:00|1085.2|1084.2|1085.3|1084.3|1085.6|1084.6|1084.9|1083.9|227
1581071400000|2020-02-07 10:30:00|1085.2|1084.2|1083.4|1082.4|1085.3|1084.3|1083.4|1082.4|621
1581071700000|2020-02-07 10:35:00|1083.3|1082.3|1084.4|1083.4|1084.7|1083.7|1083|1082|824
1581072000000|2020-02-07 10:40:00|1084.3|1083.3|1083.7|1082.7|1084.3|1083.3|1083.5|1082.5|1098
1581072300000|2020-02-07 10:45:00|1083.6|1082.6|1083|1082|1083.6|1082.6|1082.4|1081.4|810
1581072600000|2020-02-07 10:50:00|1083.1|1082.1|1082.7|1081.7|1083.4|1082.4|1082.6|1081.6|482
1581072900000|2020-02-07 10:55:00|1082.8|1081.8|1082.2|1081.2|1082.9|1081.9|1082.2|1081.2|402
1581073200000|2020-02-07 11:00:00|1082.3|1081.3|1082.6|1081.6|1082.7|1081.7|1081.9|1080.9|298
1581073500000|2020-02-07 11:05:00|1082.7|1081.7|1082|1081|1082.9|1081.9|1081.9|1080.9|412
1581073800000|2020-02-07 11:10:00|1082.1|1081.1|1082.9|1081.9|1082.9|1081.9|1082|1081|642
1581074100000|2020-02-07 11:15:00|1082.8|1081.8|1083.6|1082.6|1084.1|1083.1|1082.8|1081.8|287
1581074400000|2020-02-07 11:20:00|1083.4|1082.4|1083.4|1082.4|1084.1|1083.1|1083.4|1082.4|144
1581074700000|2020-02-07 11:25:00|1083.3|1082.3|1083.1|1082.1|1083.4|1082.4|1083.1|1082.1|150
1581075000000|2020-02-07 11:30:00|1083.2|1082.2|1082.8|1081.8|1083.4|1082.4|1082.6|1081.6|145
1581075300000|2020-02-07 11:35:00|1082.7|1081.7|1082.9|1081.9|1083.1|1082.1|1082.7|1081.7|66
1581075600000|2020-02-07 11:40:00|1083|1082|1082.6|1081.6|1083|1082|1082.6|1081.6|122
1581075900000|2020-02-07 11:45:00|1082.7|1081.7|1082.9|1081.9|1083.1|1082.1|1082.7|1081.7|163
1581076200000|2020-02-07 11:50:00|1083|1082|1083.7|1082.7|1083.9|1082.9|1082.8|1081.8|191
1581076500000|2020-02-07 11:55:00|1083.6|1082.6|1083.9|1082.9|1084.1|1083.1|1083.6|1082.6|297
1581076800000|2020-02-07 12:00:00|1084|1083|1083.8|1082.8|1084.3|1083.3|1083.4|1082.4|362
1581077100000|2020-02-07 12:05:00|1083.7|1082.7|1083.6|1082.6|1084|1083|1083.5|1082.5|584
1581077400000|2020-02-07 12:10:00|1083.7|1082.7|1083.1|1082.1|1083.7|1082.7|1083.1|1082.1|445
1581077700000|2020-02-07 12:15:00|1083.2|1082.2|1083.5|1082.5|1083.9|1082.9|1083|1082|431
1581078000000|2020-02-07 12:20:00|1083.4|1082.4|1083.2|1082.2|1083.6|1082.6|1083.1|1082.1|211
1581078300000|2020-02-07 12:25:00|1083.1|1082.1|1082.9|1081.9|1083.3|1082.3|1082.8|1081.8|286
1581078600000|2020-02-07 12:30:00|1083|1082|1083.7|1082.7|1083.7|1082.7|1082.9|1081.9|336
1581078900000|2020-02-07 12:35:00|1083.8|1082.8|1083.3|1082.3|1083.8|1082.8|1083.1|1082.1|307
1581079200000|2020-02-07 12:40:00|1083.4|1082.4|1083.3|1082.3|1083.4|1082.4|1082.8|1081.8|278
1581079500000|2020-02-07 12:45:00|1083.2|1082.2|1083.1|1082.1|1083.5|1082.5|1083|1082|243
1581079800000|2020-02-07 12:50:00|1083.2|1082.2|1083.7|1082.7|1083.7|1082.7|1083|1082|154
1581080100000|2020-02-07 12:55:00|1083.8|1082.8|1083.6|1082.6|1084.2|1083.2|1083.6|1082.6|250
1581080400000|2020-02-07 13:00:00|1083.5|1082.5|1083.5|1082.5|1083.9|1082.9|1083.3|1082.3|651
1581080700000|2020-02-07 13:05:00|1083.4|1082.4|1083.3|1082.3|1084|1083|1082.8|1081.8|552
1581081000000|2020-02-07 13:10:00|1083.4|1082.4|1084.2|1083.2|1084.2|1083.2|1083.3|1082.3|242
1581081300000|2020-02-07 13:15:00|1084.1|1083.1|1084.6|1083.6|1084.8|1083.8|1084|1083|179
1581081600000|2020-02-07 13:20:00|1084.7|1083.7|1084.8|1083.8|1084.9|1083.9|1084.5|1083.5|88
1581081900000|2020-02-07 13:25:00|1085.1|1084.1|1085.6|1084.6|1085.6|1084.6|1085.1|1084.1|166
1581082200000|2020-02-07 13:30:00|1085.5|1084.5|1085.3|1084.3|1086.9|1085.9|1085.1|1084.1|1213
1581082500000|2020-02-07 13:35:00|1085.2|1084.2|1085.1|1084.1|1085.4|1084.4|1082.9|1081.9|971
1581082800000|2020-02-07 13:40:00|1085.3|1084.3|1083.2|1082.2|1085.3|1084.3|1083.2|1082.2|347
1581083100000|2020-02-07 13:45:00|1083.3|1082.3|1082.4|1081.4|1083.6|1082.6|1082.2|1081.2|552
1581083400000|2020-02-07 13:50:00|1082.5|1081.5|1084.6|1083.6|1084.8|1083.8|1082.5|1081.5|727
1581083700000|2020-02-07 13:55:00|1084.5|1083.5|1083.5|1082.5|1084.9|1083.9|1083.5|1082.5|198
1581084000000|2020-02-07 14:00:00|1083.4|1082.4|1083.9|1082.9|1084.2|1083.2|1083.4|1082.4|554
1581084300000|2020-02-07 14:05:00|1083.7|1082.7|1082.7|1081.7|1083.7|1082.7|1082.6|1081.6|533
1581084600000|2020-02-07 14:10:00|1082.9|1081.9|1083|1082|1083.2|1082.2|1082.5|1081.5|315
1581084900000|2020-02-07 14:15:00|1082.9|1081.9|1082.4|1081.4|1083.2|1082.2|1082.3|1081.3|449
1581085200000|2020-02-07 14:20:00|1082.3|1081.3|1082.3|1081.3|1082.8|1081.8|1082.2|1081.2|471
1581085500000|2020-02-07 14:25:00|1082.4|1081.4|1082.1|1081.1|1082.9|1081.9|1081.9|1080.9|912
1581085800000|2020-02-07 14:30:00|1081.9|1081.4|1077.6|1077.1|1082.3|1081.8|1077.4|1076.9|8699
1581086100000|2020-02-07 14:35:00|1077.7|1077.2|1078.9|1078.4|1080.2|1079.7|1077.4|1076.9|7229
1581086400000|2020-02-07 14:40:00|1078.8|1078.3|1078.4|1077.9|1079.6|1079.1|1077.8|1077.3|3964
1581086700000|2020-02-07 14:45:00|1078.3|1077.8|1078.5|1078|1078.8|1078.3|1076.9|1076.4|4036
1581087000000|2020-02-07 14:50:00|1078.4|1077.9|1079.8|1079.3|1079.8|1079.3|1078.1|1077.6|1726
1581087300000|2020-02-07 14:55:00|1079.9|1079.4|1079.2|1078.7|1080.2|1079.7|1078.7|1078.2|3708
1581087600000|2020-02-07 15:00:00|1079.3|1078.8|1077.4|1076.9|1079.3|1078.8|1077.1|1076.6|1367
1581087900000|2020-02-07 15:05:00|1077.5|1077|1077.7|1077.2|1078.8|1078.3|1077.1|1076.6|1267
1581088200000|2020-02-07 15:10:00|1077.6|1077.1|1078.4|1077.9|1078.9|1078.4|1077.5|1077|928
1581088500000|2020-02-07 15:15:00|1078.5|1078|1078.3|1077.8|1078.9|1078.4|1077.7|1077.2|853
1581088800000|2020-02-07 15:20:00|1078.4|1077.9|1079.3|1078.8|1079.4|1078.9|1078.4|1077.9|1236
1581089100000|2020-02-07 15:25:00|1079.2|1078.7|1079.6|1079.1|1079.7|1079.2|1078.6|1078.1|1008
1581089400000|2020-02-07 15:30:00|1079.5|1079|1079.5|1079|1080.3|1079.8|1079.4|1078.9|766
1581089700000|2020-02-07 15:35:00|1079.6|1079.1|1079.9|1079.4|1080.5|1080|1079.6|1079.1|1174
1581090000000|2020-02-07 15:40:00|1080|1079.5|1081.5|1081|1081.5|1081|1079.8|1079.3|2949
1581090300000|2020-02-07 15:45:00|1081.4|1080.9|1081.4|1080.9|1081.6|1081.1|1080.2|1079.7|1221
1581090600000|2020-02-07 15:50:00|1081.5|1081|1081.2|1080.7|1081.6|1081.1|1080.9|1080.4|826
1581090900000|2020-02-07 15:55:00|1081.3|1080.8|1081.3|1080.8|1082.1|1081.6|1081.1|1080.6|1260
1581091200000|2020-02-07 16:00:00|1081.2|1080.7|1080.7|1080.2|1081.2|1080.7|1080.1|1079.6|1398
1581091500000|2020-02-07 16:05:00|1080.8|1080.3|1080.7|1080.2|1081.8|1081.3|1080.6|1080.1|667
1581091800000|2020-02-07 16:10:00|1080.8|1080.3|1081|1080.5|1081.1|1080.6|1080.1|1079.6|1194
1581092100000|2020-02-07 16:15:00|1080.9|1080.4|1080.5|1080|1081.2|1080.7|1080.3|1079.8|1042
1581092400000|2020-02-07 16:20:00|1080.6|1080.1|1081.7|1081.2|1081.8|1081.3|1080.6|1080.1|654
1581092700000|2020-02-07 16:25:00|1081.8|1081.3|1081.1|1080.6|1081.8|1081.3|1081.1|1080.6|974
1581093000000|2020-02-07 16:30:00|1081.2|1080.7|1081|1080.5|1082.4|1081.9|1080.9|1080.4|1293
1581093300000|2020-02-07 16:35:00|1080.9|1080.4|1080.7|1080.2|1081.3|1080.8|1080.7|1080.2|602
1581093600000|2020-02-07 16:40:00|1080.6|1080.1|1080.4|1079.9|1080.9|1080.4|1080.3|1079.8|715
1581093900000|2020-02-07 16:45:00|1080.3|1079.8|1079.8|1079.3|1080.3|1079.8|1079.7|1079.2|570
1581094200000|2020-02-07 16:50:00|1079.9|1079.4|1080.4|1079.9|1080.5|1080|1079.9|1079.4|262
1581094500000|2020-02-07 16:55:00|1080.3|1079.8|1080.4|1079.9|1080.6|1080.1|1080.2|1079.7|489
1581094800000|2020-02-07 17:00:00|1080.3|1079.8|1080.2|1079.7|1080.7|1080.2|1080|1079.5|342
1581095100000|2020-02-07 17:05:00|1080.3|1079.8|1080|1079.5|1080.6|1080.1|1080|1079.5|512
1581095400000|2020-02-07 17:10:00|1079.9|1079.4|1080.2|1079.7|1080.4|1079.9|1079.8|1079.3|149
1581095700000|2020-02-07 17:15:00|1080.3|1079.8|1079.8|1079.3|1080.4|1079.9|1079.8|1079.3|343
1581096000000|2020-02-07 17:20:00|1079.9|1079.4|1080.1|1079.6|1080.4|1079.9|1079.7|1079.2|201
1581096300000|2020-02-07 17:25:00|1080.2|1079.7|1080|1079.5|1080.3|1079.8|1079.9|1079.4|205
1581096600000|2020-02-07 17:30:00|1079.9|1079.4|1079.2|1078.7|1080|1079.5|1079.1|1078.6|879
1581096900000|2020-02-07 17:35:00|1079.3|1078.8|1079.3|1078.8|1079.5|1079|1079.1|1078.6|378
1581097200000|2020-02-07 17:40:00|1079.2|1078.7|1078.9|1078.4|1079.3|1078.8|1078.9|1078.4|134
1581097500000|2020-02-07 17:45:00|1079|1078.5|1079.1|1078.6|1079.2|1078.7|1078.9|1078.4|320
1581097800000|2020-02-07 17:50:00|1079|1078.5|1078.8|1078.3|1079.1|1078.6|1078.7|1078.2|276
1581098100000|2020-02-07 17:55:00|1078.9|1078.4|1079.3|1078.8|1079.5|1079|1078.8|1078.3|168
1581098400000|2020-02-07 18:00:00|1079.1|1078.6|1079|1078.5|1079.1|1078.6|1078.9|1078.4|142
1581098700000|2020-02-07 18:05:00|1079.1|1078.6|1078.8|1078.3|1079.1|1078.6|1078.7|1078.2|554
1581099000000|2020-02-07 18:10:00|1078.9|1078.4|1078.5|1078|1078.9|1078.4|1078.5|1078|256
1581099300000|2020-02-07 18:15:00|1078.6|1078.1|1078.4|1077.9|1078.7|1078.2|1078.3|1077.8|419
1581099600000|2020-02-07 18:20:00|1078.5|1078|1078.4|1077.9|1078.6|1078.1|1078.3|1077.8|117
1581099900000|2020-02-07 18:25:00|1078.5|1078|1079|1078.5|1079|1078.5|1078.4|1077.9|142
1581100200000|2020-02-07 18:30:00|1079.1|1078.6|1077.4|1076.9|1079.1|1078.6|1077.1|1076.6|1224
1581100500000|2020-02-07 18:35:00|1077.6|1077.1|1077.6|1077.1|1079.6|1079.1|1077.6|1077.1|1811
1581100800000|2020-02-07 18:40:00|1077.7|1077.2|1077.4|1076.9|1078|1077.5|1077.1|1076.6|474
1581101100000|2020-02-07 18:45:00|1077.3|1076.8|1076.8|1076.3|1077.3|1076.8|1076.8|1076.3|553
1581101400000|2020-02-07 18:50:00|1076.7|1076.2|1077.4|1076.9|1077.4|1076.9|1076.7|1076.2|279
1581101700000|2020-02-07 18:55:00|1077.5|1077|1076.7|1076.2|1077.7|1077.2|1076.5|1076|996
1581102000000|2020-02-07 19:00:00|1076.6|1076.1|1076.1|1075.6|1077.1|1076.6|1076.1|1075.6|623
1581102300000|2020-02-07 19:05:00|1076.2|1075.7|1076.2|1075.7|1076.7|1076.2|1075.9|1075.4|407
1581102600000|2020-02-07 19:10:00|1076|1075.5|1075.3|1074.8|1076.2|1075.7|1075|1074.5|504
1581102900000|2020-02-07 19:15:00|1075.4|1074.9|1075.7|1075.2|1076|1075.5|1075.3|1074.8|436
1581103200000|2020-02-07 19:20:00|1075.6|1075.1|1075.1|1074.6|1075.8|1075.3|1075.1|1074.6|294
1581103500000|2020-02-07 19:25:00|1075.2|1074.7|1075.9|1075.4|1076|1075.5|1075.1|1074.6|217
1581103800000|2020-02-07 19:30:00|1076|1075.5|1076.3|1075.8|1076.7|1076.2|1076|1075.5|496
1581104100000|2020-02-07 19:35:00|1076.4|1075.9|1076.1|1075.6|1076.9|1076.4|1076.1|1075.6|239
1581104400000|2020-02-07 19:40:00|1076.2|1075.7|1077|1076.5|1077.2|1076.7|1075.8|1075.3|612
1581104700000|2020-02-07 19:45:00|1076.9|1076.4|1076.1|1075.6|1077|1076.5|1076.1|1075.6|312
1581105000000|2020-02-07 19:50:00|1076.3|1075.8|1076.5|1076|1076.5|1076|1075.7|1075.2|174
1581105300000|2020-02-07 19:55:00|1076.6|1076.1|1076.5|1076|1076.8|1076.3|1076|1075.5|321
1581105600000|2020-02-07 20:00:00|1076.6|1076.1|1076.3|1075.8|1077.2|1076.7|1076.2|1075.7|564
1581105900000|2020-02-07 20:05:00|1076.4|1075.9|1076.1|1075.6|1076.4|1075.9|1076.1|1075.6|209
1581106200000|2020-02-07 20:10:00|1076.2|1075.7|1076.4|1075.9|1076.4|1075.9|1075.7|1075.2|165
1581106500000|2020-02-07 20:15:00|1076.3|1075.8|1076.4|1075.9|1076.6|1076.1|1076.2|1075.7|207
1581106800000|2020-02-07 20:20:00|1076.2|1075.7|1076.1|1075.6|1076.2|1075.7|1075.6|1075.1|550
1581107100000|2020-02-07 20:25:00|1075.9|1075.4|1076.6|1076.1|1076.7|1076.2|1075.8|1075.3|722
1581107400000|2020-02-07 20:30:00|1076.5|1076|1077.3|1076.8|1077.4|1076.9|1076.5|1076|669
1581107700000|2020-02-07 20:35:00|1077.2|1076.7|1076.8|1076.3|1077.2|1076.7|1076.7|1076.2|742
1581108000000|2020-02-07 20:40:00|1076.7|1076.2|1077.3|1076.8|1077.3|1076.8|1076.7|1076.2|639
1581108300000|2020-02-07 20:45:00|1077.4|1076.9|1077.3|1076.8|1077.8|1077.3|1077.2|1076.7|912
1581108600000|2020-02-07 20:50:00|1077.5|1077|1076.4|1075.9|1077.7|1077.2|1076.1|1075.6|1911
1581108900000|2020-02-07 20:55:00|1076.3|1075.8|1077.3|1076.8|1077.5|1077|1076.3|1075.8|6589
1581109200000|2020-02-07 21:00:00|1077.5|1076.5|1077.2|1076.2|1078|1077|1077.1|1076.1|850
1581109500000|2020-02-07 21:05:00|1077.1|1076.1|1077.3|1076.3|1077.3|1076.3|1077.1|1076.1|143
1581109800000|2020-02-07 21:10:00|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.3|1076.3|79
1581110100000|2020-02-07 21:15:00|1077.3|1076.3|1077.4|1076.4|1077.4|1076.4|1077.3|1076.3|73
1581110400000|2020-02-07 21:20:00|1078.2|1077.2|1077.9|1076.9|1078.2|1077.2|1077.9|1076.9|12
1581110700000|2020-02-07 21:25:00|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078|1077|19
1581111000000|2020-02-07 21:30:00|1078.7|1077.7|1077.4|1076.4|1078.7|1077.7|1077.4|1076.4|6
1581111300000|2020-02-07 21:35:00|1077.2|1076.2|1075.9|1074.9|1077.2|1076.2|1075.9|1074.9|168
1581112500000|2020-02-07 21:55:00|1075.8|1074.8|1076.3|1074.3|1076.3|1074.8|1075.8|1074.3|4
1581289200000|2020-02-09 23:00:00|1076.9|1074.9|1075.3|1074.3|1077.5|1075.5|1075.3|1074.3|1
1581289500000|2020-02-09 23:05:00|1075.4|1074.4|1076.1|1075.1|1076.8|1075.8|1075.4|1074.4|16
1581289800000|2020-02-09 23:10:00|1076.5|1075.5|1076.4|1075.4|1076.5|1075.5|1076.4|1075.4|5
1581290100000|2020-02-09 23:15:00|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1
1581290400000|2020-02-09 23:20:00|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|5
1581290700000|2020-02-09 23:25:00|||||||||4
1581291000000|2020-02-09 23:30:00|1076.6|1075.6|1076.4|1075.4|1076.6|1075.6|1076.4|1075.4|64
1581291300000|2020-02-09 23:35:00|1076.1|1075.1|1071.4|1070.4|1076.1|1075.1|1071|1070|101
1581291900000|2020-02-09 23:45:00|1071.8|1070.8|1072.5|1071.5|1072.5|1071.5|1071.8|1070.8|2
1581293700000|2020-02-10 00:15:00|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1
1581294000000|2020-02-10 00:20:00|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1
1581294300000|2020-02-10 00:25:00|1073.4|1072.4|1073.5|1072.5|1073.5|1072.5|1073.4|1072.4|4
1581294600000|2020-02-10 00:30:00|1073.2|1072.2|1073.4|1072.4|1073.4|1072.4|1073.2|1072.2|5
1581294900000|2020-02-10 00:35:00|1073.6|1072.6|1073.3|1072.3|1073.6|1072.6|1073.3|1072.3|26
1581295500000|2020-02-10 00:45:00|1073.1|1072.1|1072|1071|1073.1|1072.1|1071.8|1070.8|43
1581296100000|2020-02-10 00:55:00|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1071.4|1070.4|124
1581296400000|2020-02-10 01:00:00|1073|1072|1074.8|1073.8|1075.8|1074.8|1072.7|1071.7|52
1581296700000|2020-02-10 01:05:00|1074.5|1073.5|1074.6|1073.6|1074.7|1073.7|1074.1|1073.1|16
1581297000000|2020-02-10 01:10:00|1073.8|1072.8|1074.7|1073.7|1074.7|1073.7|1073.8|1072.8|5
1581297300000|2020-02-10 01:15:00|1075.2|1074.2|1077.4|1076.4|1078|1077|1074.8|1073.8|48
1581297600000|2020-02-10 01:20:00|1078|1077|1077.8|1076.8|1078|1077|1077.4|1076.4|23
1581297900000|2020-02-10 01:25:00|1078|1077|1077.2|1076.2|1078.5|1077.5|1077.2|1076.2|59
1581298200000|2020-02-10 01:30:00|1077.8|1076.8|1079.5|1078.5|1079.5|1078.5|1075.2|1074.2|147
1581298500000|2020-02-10 01:35:00|1079.6|1078.6|1079.7|1078.7|1081|1080|1079.3|1078.3|129
1581298800000|2020-02-10 01:40:00|1079.8|1078.8|1082.5|1081.5|1082.5|1081.5|1079.5|1078.5|157
1581299100000|2020-02-10 01:45:00|1083.2|1082.2|1082.8|1081.8|1083.2|1082.2|1082|1081|87
1581299400000|2020-02-10 01:50:00|1083.3|1082.3|1081.9|1080.9|1083.7|1082.7|1081.8|1080.8|35
1581299700000|2020-02-10 01:55:00|1082.2|1081.2|1082.1|1081.1|1082.3|1081.3|1081.2|1080.2|30
1581300000000|2020-02-10 02:00:00|1081.7|1080.7|1083|1082|1083.5|1082.5|1081.4|1080.4|50
1581300300000|2020-02-10 02:05:00|1082.4|1081.4|1082.3|1081.3|1082.4|1081.4|1081.6|1080.6|30
1581300600000|2020-02-10 02:10:00|1082.9|1081.9|1084.8|1083.8|1084.8|1083.8|1082.9|1081.9|27
1581300900000|2020-02-10 02:15:00|1084.7|1083.7|1085.8|1084.8|1085.8|1084.8|1084.7|1083.7|35
1581301200000|2020-02-10 02:20:00|1086.1|1085.1|1085.3|1084.3|1086.2|1085.2|1085.3|1084.3|32
1581301500000|2020-02-10 02:25:00|1086.1|1085.1|1086.1|1085.1|1086.4|1085.4|1085.8|1084.8|9
1581301800000|2020-02-10 02:30:00|1086|1085|1088.3|1087.3|1088.3|1087.3|1084.9|1083.9|47
1581302100000|2020-02-10 02:35:00|1088.4|1087.4|1088.7|1087.7|1088.7|1087.7|1087.6|1086.6|16
1581302400000|2020-02-10 02:40:00|1088.5|1087.5|1087.2|1086.2|1088.5|1087.5|1087.2|1086.2|4
1581302700000|2020-02-10 02:45:00|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1085.9|1084.9|16
1581303000000|2020-02-10 02:50:00|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.2|1085.2|7
1581303300000|2020-02-10 02:55:00|1086.6|1085.6|1086.2|1085.2|1086.7|1085.7|1085.1|1084.1|14
1581303600000|2020-02-10 03:00:00|1086.1|1085.1|1087.3|1086.3|1087.7|1086.7|1086.1|1085.1|16
1581303900000|2020-02-10 03:05:00|1087.8|1086.8|1087.5|1086.5|1087.8|1086.8|1087.5|1086.5|13
1581304200000|2020-02-10 03:10:00|1087.2|1086.2|1087.1|1086.1|1087.2|1086.2|1087|1086|3
1581304500000|2020-02-10 03:15:00|1087.2|1086.2|1085.6|1084.6|1087.2|1086.2|1085.3|1084.3|15
1581304800000|2020-02-10 03:20:00|1084.7|1083.7|1085|1084|1085|1084|1084.6|1083.6|8
1581305100000|2020-02-10 03:25:00|1084.9|1083.9|1084.3|1083.3|1085|1084|1084.3|1083.3|32
1581305400000|2020-02-10 03:30:00|1084|1083|1083.7|1082.7|1084|1083|1083.7|1082.7|4
1581305700000|2020-02-10 03:35:00|1083.4|1082.4|1084.2|1083.2|1084.2|1083.2|1083.3|1082.3|12
1581306000000|2020-02-10 03:40:00|1084.4|1083.4|1084.5|1083.5|1084.5|1083.5|1084.4|1083.4|6
1581306300000|2020-02-10 03:45:00|1084.7|1083.7|1084.1|1083.1|1084.9|1083.9|1084.1|1083.1|13
1581306600000|2020-02-10 03:50:00|1084.2|1083.2|1084.3|1083.3|1084.3|1083.3|1083.9|1082.9|17
1581306900000|2020-02-10 03:55:00|1084.2|1083.2|1084.2|1083.2|1084.3|1083.3|1084.2|1083.2|9
1581307200000|2020-02-10 04:00:00|1083.9|1082.9|1084.2|1083.2|1084.2|1083.2|1083.9|1082.9|3
1581307500000|2020-02-10 04:05:00|1084.1|1083.1|1083.9|1082.9|1084.1|1083.1|1083.9|1082.9|5
1581307800000|2020-02-10 04:10:00|1083.7|1082.7|1084|1083|1084|1083|1083.7|1082.7|5
1581308400000|2020-02-10 04:20:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.8|1082.8|3
1581308700000|2020-02-10 04:25:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1
1581309000000|2020-02-10 04:30:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|3
1581309300000|2020-02-10 04:35:00|1083.7|1082.7|1084.5|1083.5|1084.5|1083.5|1083.7|1082.7|14
1581309600000|2020-02-10 04:40:00|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1
1581310200000|2020-02-10 04:50:00|1084.2|1083.2|1082.9|1081.9|1084.6|1083.6|1082.9|1081.9|19
1581310500000|2020-02-10 04:55:00|1082.7|1081.7|1082.9|1081.9|1082.9|1081.9|1082.7|1081.7|14
1581310800000|2020-02-10 05:00:00|1083.1|1082.1|1083.6|1082.6|1083.7|1082.7|1082.6|1081.6|27
1581311100000|2020-02-10 05:05:00|1083.7|1082.7|1083.1|1082.1|1083.7|1082.7|1082.7|1081.7|17
1581311400000|2020-02-10 05:10:00|1083.6|1082.6|1083.4|1082.4|1084.1|1083.1|1083.4|1082.4|23
1581311700000|2020-02-10 05:15:00|1083.2|1082.2|1083.2|1082.2|1083.5|1082.5|1082.8|1081.8|17
1581312000000|2020-02-10 05:20:00|1084|1083|1084.9|1083.9|1084.9|1083.9|1084|1083|36
1581312300000|2020-02-10 05:25:00|1084.6|1083.6|1084.7|1083.7|1085.2|1084.2|1084.4|1083.4|51
1581312600000|2020-02-10 05:30:00|1085.1|1084.1|1085.2|1084.2|1085.3|1084.3|1085.1|1084.1|11
1581312900000|2020-02-10 05:35:00|1085.3|1084.3|1085.8|1084.8|1085.9|1084.9|1085.3|1084.3|8
1581313200000|2020-02-10 05:40:00|1085.9|1084.9|1085.1|1084.1|1086|1085|1085|1084|22
1581313500000|2020-02-10 05:45:00|1084.7|1083.7|1084.9|1083.9|1085|1084|1084.7|1083.7|27
1581313800000|2020-02-10 05:50:00|1084.3|1083.3|1083.8|1082.8|1084.3|1083.3|1083.8|1082.8|23
1581314100000|2020-02-10 05:55:00|1084.1|1083.1|1085.1|1084.1|1085.1|1084.1|1084.1|1083.1|9
1581314400000|2020-02-10 06:00:00|1085|1084|1085|1084|1085|1084|1085|1084|1
1581315000000|2020-02-10 06:10:00|1084.8|1083.8|1085.2|1084.2|1085.2|1084.2|1084.7|1083.7|6
1581315300000|2020-02-10 06:15:00|1085.6|1084.6|1085.3|1084.3|1085.6|1084.6|1085.2|1084.2|38
1581315600000|2020-02-10 06:20:00|1085.1|1084.1|1086.1|1085.1|1086.2|1085.2|1085.1|1084.1|58
1581315900000|2020-02-10 06:25:00|1085.8|1084.8|1085.9|1084.9|1085.9|1084.9|1085.8|1084.8|28
1581316200000|2020-02-10 06:30:00|1085.7|1084.7|1086|1085|1086.1|1085.1|1085.7|1084.7|34
1581316500000|2020-02-10 06:35:00|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|3
1581316800000|2020-02-10 06:40:00|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|3
1581317100000|2020-02-10 06:45:00|1086.2|1085.2|1086.9|1085.9|1086.9|1085.9|1086.2|1085.2|43
1581317400000|2020-02-10 06:50:00|1087.3|1086.3|1087.2|1086.2|1087.4|1086.4|1087|1086|25
1581317700000|2020-02-10 06:55:00|1086.6|1085.6|1086.4|1085.4|1086.6|1085.6|1086.2|1085.2|34
1581318000000|2020-02-10 07:00:00|1086.2|1085.2|1085|1084|1086.2|1085.2|1084.8|1083.8|68
1581318300000|2020-02-10 07:05:00|1085.2|1084.2|1084.8|1083.8|1085.2|1084.2|1084.8|1083.8|23
1581318600000|2020-02-10 07:10:00|1085|1084|1084.4|1083.4|1085.1|1084.1|1084.2|1083.2|99
1581318900000|2020-02-10 07:15:00|1084.5|1083.5|1084.2|1083.2|1084.5|1083.5|1084.2|1083.2|29
1581319200000|2020-02-10 07:20:00|1084.4|1083.4|1085.3|1084.3|1085.3|1084.3|1084.4|1083.4|23
1581319500000|2020-02-10 07:25:00|1085.2|1084.2|1085.4|1084.4|1085.6|1084.6|1085.2|1084.2|73
1581319800000|2020-02-10 07:30:00|1085.3|1084.3|1085.5|1084.5|1086.1|1085.1|1085.3|1084.3|49
1581320100000|2020-02-10 07:35:00|1085.3|1084.3|1086|1085|1086|1085|1085.1|1084.1|23
1581320400000|2020-02-10 07:40:00|1086.1|1085.1|1085.8|1084.8|1086.4|1085.4|1085.6|1084.6|75
1581320700000|2020-02-10 07:45:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.1|1084.1|11
1581321000000|2020-02-10 07:50:00|1085.2|1084.2|1084.9|1083.9|1085.2|1084.2|1084.9|1083.9|17
1581321300000|2020-02-10 07:55:00|1084.8|1083.8|1084.2|1083.2|1084.8|1083.8|1084.2|1083.2|103
1581321600000|2020-02-10 08:00:00|1084.5|1083.5|1084|1083|1084.6|1083.6|1083.3|1082.3|356
1581321900000|2020-02-10 08:05:00|1083.9|1082.9|1084.1|1083.1|1085|1084|1083.9|1082.9|246
1581322200000|2020-02-10 08:10:00|1084.2|1083.2|1084.5|1083.5|1084.7|1083.7|1083.8|1082.8|281
1581322500000|2020-02-10 08:15:00|1084.6|1083.6|1083.4|1082.4|1084.6|1083.6|1083.4|1082.4|304
1581322800000|2020-02-10 08:20:00|1083.5|1082.5|1082.8|1081.8|1083.7|1082.7|1082.2|1081.2|274
1581323100000|2020-02-10 08:25:00|1082.7|1081.7|1082.3|1081.3|1082.8|1081.8|1082.1|1081.1|102
1581323400000|2020-02-10 08:30:00|1082.2|1081.2|1082.7|1081.7|1082.7|1081.7|1082|1081|268
1581323700000|2020-02-10 08:35:00|1082.6|1081.6|1082|1081|1082.7|1081.7|1081.6|1080.6|143
1581324000000|2020-02-10 08:40:00|1081.9|1080.9|1081.5|1080.5|1082.7|1081.7|1081.5|1080.5|304
1581324300000|2020-02-10 08:45:00|1081.6|1080.6|1081.6|1080.6|1081.9|1080.9|1080.9|1079.9|580
1581324600000|2020-02-10 08:50:00|1081.7|1080.7|1082.1|1081.1|1082.2|1081.2|1081.2|1080.2|165
1581324900000|2020-02-10 08:55:00|1082.2|1081.2|1081.9|1080.9|1082.3|1081.3|1081.8|1080.8|153
1581325200000|2020-02-10 09:00:00|1082|1081|1083.2|1082.2|1083.3|1082.3|1082|1081|377
1581325500000|2020-02-10 09:05:00|1083.3|1082.3|1083.6|1082.6|1084|1083|1083.1|1082.1|176
1581325800000|2020-02-10 09:10:00|1083.7|1082.7|1083.2|1082.2|1083.8|1082.8|1082.8|1081.8|167
1581326100000|2020-02-10 09:15:00|1083.3|1082.3|1082.5|1081.5|1083.5|1082.5|1082.5|1081.5|232
1581326400000|2020-02-10 09:20:00|1082.6|1081.6|1081.9|1080.9|1082.6|1081.6|1081.9|1080.9|65
1581326700000|2020-02-10 09:25:00|1082|1081|1082|1081|1082.3|1081.3|1081.6|1080.6|130
1581327000000|2020-02-10 09:30:00|1082.1|1081.1|1082.2|1081.2|1082.4|1081.4|1081.6|1080.6|113
1581327300000|2020-02-10 09:35:00|1082.4|1081.4|1082.1|1081.1|1082.5|1081.5|1081.5|1080.5|276
1581327600000|2020-02-10 09:40:00|1082.2|1081.2|1081.7|1080.7|1082.3|1081.3|1081.4|1080.4|110
1581327900000|2020-02-10 09:45:00|1081.6|1080.6|1081.7|1080.7|1082|1081|1081.4|1080.4|135
1581328200000|2020-02-10 09:50:00|1081.5|1080.5|1081.6|1080.6|1081.7|1080.7|1081.3|1080.3|181
1581328500000|2020-02-10 09:55:00|1081.4|1080.4|1081.3|1080.3|1081.5|1080.5|1080.9|1079.9|158
1581328800000|2020-02-10 10:00:00|1081.4|1080.4|1081.1|1080.1|1081.4|1080.4|1080.7|1079.7|79
1581329100000|2020-02-10 10:05:00|1081.3|1080.3|1081.2|1080.2|1081.4|1080.4|1080.8|1079.8|60
1581329400000|2020-02-10 10:10:00|1081.1|1080.1|1081.3|1080.3|1081.4|1080.4|1081|1080|28
1581329700000|2020-02-10 10:15:00|1081.4|1080.4|1081|1080|1081.4|1080.4|1081|1080|41
1581330000000|2020-02-10 10:20:00|1081.1|1080.1|1081|1080|1081.3|1080.3|1080.9|1079.9|103
1581330300000|2020-02-10 10:25:00|1081.1|1080.1|1081.2|1080.2|1081.3|1080.3|1081.1|1080.1|45
1581330600000|2020-02-10 10:30:00|1081.3|1080.3|1080.6|1079.6|1081.4|1080.4|1080.4|1079.4|121
1581330900000|2020-02-10 10:35:00|1080.7|1079.7|1080.9|1079.9|1081|1080|1080.6|1079.6|128
1581331200000|2020-02-10 10:40:00|1081|1080|1083.3|1082.3|1084.4|1083.4|1081|1080|945
1581331500000|2020-02-10 10:45:00|1083.4|1082.4|1083.3|1082.3|1083.7|1082.7|1082.3|1081.3|985
1581331800000|2020-02-10 10:50:00|1083.5|1082.5|1082.9|1081.9|1083.6|1082.6|1082.8|1081.8|270
1581332100000|2020-02-10 10:55:00|1083|1082|1082.7|1081.7|1083.2|1082.2|1082.5|1081.5|252
1581332400000|2020-02-10 11:00:00|1082.8|1081.8|1082.7|1081.7|1083.2|1082.2|1082.5|1081.5|136
1581332700000|2020-02-10 11:05:00|1082.8|1081.8|1083.3|1082.3|1083.3|1082.3|1082.8|1081.8|94
1581333000000|2020-02-10 11:10:00|1083.2|1082.2|1082.9|1081.9|1083.2|1082.2|1082.5|1081.5|141
1581333300000|2020-02-10 11:15:00|1082.8|1081.8|1082.8|1081.8|1083|1082|1082.6|1081.6|54
1581333600000|2020-02-10 11:20:00|1082.7|1081.7|1082.6|1081.6|1083|1082|1082.6|1081.6|79
1581333900000|2020-02-10 11:25:00|1082.7|1081.7|1083|1082|1083|1082|1082.7|1081.7|45
1581334200000|2020-02-10 11:30:00|1083.3|1082.3|1083.5|1082.5|1083.5|1082.5|1083.2|1082.2|18
1581334500000|2020-02-10 11:35:00|1083.3|1082.3|1083.1|1082.1|1083.3|1082.3|1082.9|1081.9|114
1581334800000|2020-02-10 11:40:00|1083.2|1082.2|1083.3|1082.3|1083.4|1082.4|1083.1|1082.1|103
1581335100000|2020-02-10 11:45:00|1083.1|1082.1|1082.9|1081.9|1083.3|1082.3|1082.9|1081.9|95
1581335400000|2020-02-10 11:50:00|1083|1082|1082.7|1081.7|1083.1|1082.1|1082.7|1081.7|64
1581335700000|2020-02-10 11:55:00|1082.6|1081.6|1082.6|1081.6|1082.7|1081.7|1082.3|1081.3|283
1581336000000|2020-02-10 12:00:00|1082.7|1081.7|1082.3|1081.3|1083.4|1082.4|1082.2|1081.2|385
1581336300000|2020-02-10 12:05:00|1082.2|1081.2|1082.5|1081.5|1082.5|1081.5|1081.6|1080.6|234
1581336600000|2020-02-10 12:10:00|1082.6|1081.6|1082.4|1081.4|1082.6|1081.6|1082.3|1081.3|41
1581336900000|2020-02-10 12:15:00|1082.6|1081.6|1082.1|1081.1|1082.6|1081.6|1081.9|1080.9|264
1581337200000|2020-02-10 12:20:00|1082.2|1081.2|1082.6|1081.6|1082.9|1081.9|1082.2|1081.2|207
1581337500000|2020-02-10 12:25:00|1082.5|1081.5|1082.8|1081.8|1082.9|1081.9|1082.3|1081.3|320
1581337800000|2020-02-10 12:30:00|1082.9|1081.9|1082.5|1081.5|1082.9|1081.9|1082.3|1081.3|344
1581338100000|2020-02-10 12:35:00|1082.4|1081.4|1082.4|1081.4|1082.5|1081.5|1082.2|1081.2|411
1581338400000|2020-02-10 12:40:00|1082.3|1081.3|1082.6|1081.6|1082.8|1081.8|1082.3|1081.3|434
1581338700000|2020-02-10 12:45:00|1082.8|1081.8|1082.6|1081.6|1083|1082|1082.4|1081.4|362
1581339000000|2020-02-10 12:50:00|1082.7|1081.7|1082.7|1081.7|1082.8|1081.8|1082.4|1081.4|214
1581339300000|2020-02-10 12:55:00|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1081.9|1080.9|381
1581339600000|2020-02-10 13:00:00|1082.5|1081.5|1082.3|1081.3|1082.5|1081.5|1081.9|1080.9|380
1581339900000|2020-02-10 13:05:00|1082.2|1081.2|1081.6|1080.6|1082.2|1081.2|1081.1|1080.1|539
1581340200000|2020-02-10 13:10:00|1081.5|1080.5|1081.9|1080.9|1082|1081|1081.4|1080.4|336
1581340500000|2020-02-10 13:15:00|1081.8|1080.8|1082.1|1081.1|1082.5|1081.5|1081.8|1080.8|291
1581340800000|2020-02-10 13:20:00|1082.2|1081.2|1082.4|1081.4|1083|1082|1082.1|1081.1|372
1581341100000|2020-02-10 13:25:00|1082.3|1081.3|1082.6|1081.6|1082.8|1081.8|1082.3|1081.3|253
1581341400000|2020-02-10 13:30:00|1082.7|1081.7|1082.5|1081.5|1082.8|1081.8|1082|1081|214
1581341700000|2020-02-10 13:35:00|1082.6|1081.6|1082.3|1081.3|1082.8|1081.8|1082.1|1081.1|304
1581342000000|2020-02-10 13:40:00|1082.4|1081.4|1082.6|1081.6|1082.7|1081.7|1082.2|1081.2|327
1581342300000|2020-02-10 13:45:00|1082.5|1081.5|1082.3|1081.3|1082.6|1081.6|1081.7|1080.7|359
1581342600000|2020-02-10 13:50:00|1082.2|1081.2|1081.4|1080.4|1082.3|1081.3|1081.2|1080.2|366
1581342900000|2020-02-10 13:55:00|1081.5|1080.5|1081.1|1080.1|1081.6|1080.6|1081|1080|291
1581343200000|2020-02-10 14:00:00|1081|1080|1080.7|1079.7|1081.5|1080.5|1080.7|1079.7|588
1581343500000|2020-02-10 14:05:00|1080.6|1079.6|1080.1|1079.1|1080.6|1079.6|1080|1079|719
1581343800000|2020-02-10 14:10:00|1080.2|1079.2|1079.5|1078.5|1080.2|1079.2|1079.4|1078.4|519
1581344100000|2020-02-10 14:15:00|1079.4|1078.4|1079.3|1078.3|1079.7|1078.7|1079.2|1078.2|444
1581344400000|2020-02-10 14:20:00|1079.4|1078.4|1079.5|1078.5|1079.5|1078.5|1079|1078|274
1581344700000|2020-02-10 14:25:00|1079.4|1078.4|1078.9|1077.9|1079.8|1078.8|1078.7|1077.7|1591
1581345000000|2020-02-10 14:30:00|1078.7|1078.2|1081.2|1080.7|1081.3|1080.8|1078.6|1078.1|5938
1581345300000|2020-02-10 14:35:00|1081.3|1080.8|1081.3|1080.8|1082.4|1081.9|1080.6|1080.1|3345
1581345600000|2020-02-10 14:40:00|1081.4|1080.9|1081.9|1081.4|1081.9|1081.4|1081.1|1080.6|1664
1581345900000|2020-02-10 14:45:00|1081.8|1081.3|1079.8|1079.3|1082.1|1081.6|1079.6|1079.1|1277
1581346200000|2020-02-10 14:50:00|1079.9|1079.4|1080.3|1079.8|1080.3|1079.8|1078.9|1078.4|1367
1581346500000|2020-02-10 14:55:00|1080.4|1079.9|1080.7|1080.2|1080.8|1080.3|1080.1|1079.6|1550
1581346800000|2020-02-10 15:00:00|1080.6|1080.1|1080.6|1080.1|1081.2|1080.7|1080.5|1080|1620
1581347100000|2020-02-10 15:05:00|1080.7|1080.2|1081.3|1080.8|1081.6|1081.1|1080.6|1080.1|1481
1581347400000|2020-02-10 15:10:00|1081.4|1080.9|1080.6|1080.1|1081.4|1080.9|1080.6|1080.1|1559
1581347700000|2020-02-10 15:15:00|1080.7|1080.2|1082.4|1081.9|1082.5|1082|1080.7|1080.2|1903
1581348000000|2020-02-10 15:20:00|1082.5|1082|1082.4|1081.9|1082.9|1082.4|1082.1|1081.6|1770
1581348300000|2020-02-10 15:25:00|1082.5|1082|1082.3|1081.8|1082.6|1082.1|1081.9|1081.4|1012
1581348600000|2020-02-10 15:30:00|1082.2|1081.7|1082.3|1081.8|1082.6|1082.1|1081.8|1081.3|1070
1581348900000|2020-02-10 15:35:00|1082.4|1081.9|1082.6|1082.1|1082.9|1082.4|1082.1|1081.6|910
1581349200000|2020-02-10 15:40:00|1082.7|1082.2|1081.9|1081.4|1082.8|1082.3|1081.8|1081.3|1026
1581349500000|2020-02-10 15:45:00|1082|1081.5|1082.2|1081.7|1082.3|1081.8|1081.6|1081.1|786
1581349800000|2020-02-10 15:50:00|1082.3|1081.8|1081.9|1081.4|1082.4|1081.9|1081.7|1081.2|1202
1581350100000|2020-02-10 15:55:00|1082|1081.5|1082|1081.5|1082.2|1081.7|1081.5|1081|1022
1581350400000|2020-02-10 16:00:00|1081.9|1081.4|1082.1|1081.6|1082.3|1081.8|1081.7|1081.2|1379
1581350700000|2020-02-10 16:05:00|1082.2|1081.7|1081.5|1081|1082.4|1081.9|1081.5|1081|971
1581351000000|2020-02-10 16:10:00|1081.6|1081.1|1081.2|1080.7|1081.7|1081.2|1081.1|1080.6|804
1581351300000|2020-02-10 16:15:00|1081.1|1080.6|1080.9|1080.4|1081.6|1081.1|1080.9|1080.4|857
1581351600000|2020-02-10 16:20:00|1081|1080.5|1081.5|1081|1081.5|1081|1080.9|1080.4|981
1581351900000|2020-02-10 16:25:00|1081.4|1080.9|1081.9|1081.4|1082.1|1081.6|1081.4|1080.9|1360
1581352200000|2020-02-10 16:30:00|1081.8|1081.3|1082.1|1081.6|1082.4|1081.9|1081.8|1081.3|636
1581352500000|2020-02-10 16:35:00|1082|1081.5|1083|1082.5|1083.1|1082.6|1082|1081.5|574
1581352800000|2020-02-10 16:40:00|1082.9|1082.4|1083.1|1082.6|1083.3|1082.8|1082.6|1082.1|765
1581353100000|2020-02-10 16:45:00|1083.2|1082.7|1083.6|1083.1|1084|1083.5|1083.2|1082.7|554
1581353400000|2020-02-10 16:50:00|1083.7|1083.2|1082.7|1082.2|1083.7|1083.2|1082.7|1082.2|595
1581353700000|2020-02-10 16:55:00|1082.8|1082.3|1082.7|1082.2|1082.8|1082.3|1082.3|1081.8|402
1581354000000|2020-02-10 17:00:00|1082.6|1082.1|1081.8|1081.3|1082.7|1082.2|1081.8|1081.3|301
1581354300000|2020-02-10 17:05:00|1081.7|1081.2|1082|1081.5|1082.1|1081.6|1081.6|1081.1|413
1581354600000|2020-02-10 17:10:00|1081.9|1081.4|1082.2|1081.7|1082.3|1081.8|1081.9|1081.4|322
1581354900000|2020-02-10 17:15:00|1082.1|1081.6|1081.7|1081.2|1082.1|1081.6|1081.5|1081|531
1581355200000|2020-02-10 17:20:00|1081.6|1081.1|1081.4|1080.9|1081.6|1081.1|1081.3|1080.8|357
1581355500000|2020-02-10 17:25:00|1081.5|1081|1081.6|1081.1|1081.7|1081.2|1081.3|1080.8|240
1581355800000|2020-02-10 17:30:00|1081.7|1081.2|1081|1080.5|1081.7|1081.2|1081|1080.5|281
1581356100000|2020-02-10 17:35:00|1081.1|1080.6|1081.1|1080.6|1081.2|1080.7|1080.5|1080|934
1581356400000|2020-02-10 17:40:00|1081.2|1080.7|1081.3|1080.8|1081.4|1080.9|1081.1|1080.6|192
1581356700000|2020-02-10 17:45:00|1081.4|1080.9|1081|1080.5|1081.4|1080.9|1080.7|1080.2|799
1581357000000|2020-02-10 17:50:00|1080.9|1080.4|1081|1080.5|1081.2|1080.7|1080.6|1080.1|624
1581357300000|2020-02-10 17:55:00|1081.1|1080.6|1080.7|1080.2|1081.3|1080.8|1080.7|1080.2|339
1581357600000|2020-02-10 18:00:00|1080.8|1080.3|1081.1|1080.6|1081.2|1080.7|1080.8|1080.3|216
1581357900000|2020-02-10 18:05:00|1081.2|1080.7|1081.1|1080.6|1081.2|1080.7|1080.8|1080.3|688
1581358200000|2020-02-10 18:10:00|1081.2|1080.7|1081.2|1080.7|1081.3|1080.8|1081.1|1080.6|279
1581358500000|2020-02-10 18:15:00|1081.1|1080.6|1081|1080.5|1081.3|1080.8|1081|1080.5|120
1581358800000|2020-02-10 18:20:00|1080.9|1080.4|1081|1080.5|1081.3|1080.8|1080.9|1080.4|224
1581359100000|2020-02-10 18:25:00|1080.9|1080.4|1080.9|1080.4|1081.1|1080.6|1080.9|1080.4|151
1581359400000|2020-02-10 18:30:00|1081|1080.5|1081.1|1080.6|1081.2|1080.7|1081|1080.5|147
1581359700000|2020-02-10 18:35:00|1081|1080.5|1081.1|1080.6|1081.1|1080.6|1080.9|1080.4|153
1581360000000|2020-02-10 18:40:00|1081.2|1080.7|1081.2|1080.7|1081.3|1080.8|1081|1080.5|193
1581360300000|2020-02-10 18:45:00|1081.1|1080.6|1081.4|1080.9|1081.4|1080.9|1080.8|1080.3|296
1581360600000|2020-02-10 18:50:00|1081.3|1080.8|1081.1|1080.6|1081.3|1080.8|1081|1080.5|357
1581360900000|2020-02-10 18:55:00|1081|1080.5|1080.8|1080.3|1081.2|1080.7|1080.7|1080.2|278
1581361200000|2020-02-10 19:00:00|1080.7|1080.2|1080.4|1079.9|1080.7|1080.2|1080.2|1079.7|429
1581361500000|2020-02-10 19:05:00|1080.5|1080|1080.6|1080.1|1080.7|1080.2|1080.2|1079.7|326
1581361800000|2020-02-10 19:10:00|1080.7|1080.2|1080.9|1080.4|1081.1|1080.6|1080.6|1080.1|240
1581362100000|2020-02-10 19:15:00|1081|1080.5|1081.5|1081|1081.6|1081.1|1080.9|1080.4|545
1581362400000|2020-02-10 19:20:00|1081.6|1081.1|1081.7|1081.2|1081.8|1081.3|1081.5|1081|335
1581362700000|2020-02-10 19:25:00|1081.8|1081.3|1081.8|1081.3|1081.8|1081.3|1081.7|1081.2|262
1581363000000|2020-02-10 19:30:00|1081.7|1081.2|1082.1|1081.6|1082.1|1081.6|1081.7|1081.2|227
1581363300000|2020-02-10 19:35:00|1082|1081.5|1081.8|1081.3|1082|1081.5|1081.5|1081|383
1581363600000|2020-02-10 19:40:00|1081.7|1081.2|1081.8|1081.3|1082|1081.5|1081.7|1081.2|261
1581363900000|2020-02-10 19:45:00|1081.9|1081.4|1082.2|1081.7|1082.3|1081.8|1081.9|1081.4|395
1581364200000|2020-02-10 19:50:00|1082.1|1081.6|1082.4|1081.9|1082.5|1082|1082.1|1081.6|335
1581364500000|2020-02-10 19:55:00|1082.5|1082|1083|1082.5|1083|1082.5|1082.5|1082|277
1581364800000|2020-02-10 20:00:00|1082.9|1082.4|1083|1082.5|1083.1|1082.6|1082.7|1082.2|525
1581365100000|2020-02-10 20:05:00|1082.9|1082.4|1083.3|1082.8|1083.7|1083.2|1082.8|1082.3|1050
1581365400000|2020-02-10 20:10:00|1083.4|1082.9|1083.4|1082.9|1083.8|1083.3|1083.3|1082.8|351
1581365700000|2020-02-10 20:15:00|1083.5|1083|1083.3|1082.8|1083.6|1083.1|1083.3|1082.8|414
1581366000000|2020-02-10 20:20:00|1083.4|1082.9|1083.7|1083.2|1083.7|1083.2|1083.4|1082.9|364
1581366300000|2020-02-10 20:25:00|1083.8|1083.3|1083.7|1083.2|1083.9|1083.4|1083.5|1083|349
1581366600000|2020-02-10 20:30:00|1083.6|1083.1|1083.9|1083.4|1083.9|1083.4|1083.2|1082.7|442
1581366900000|2020-02-10 20:35:00|1083.8|1083.3|1084|1083.5|1084.2|1083.7|1083.6|1083.1|831
1581367200000|2020-02-10 20:40:00|1083.9|1083.4|1084.1|1083.6|1084.2|1083.7|1083.9|1083.4|548
1581367500000|2020-02-10 20:45:00|1084|1083.5|1084.1|1083.6|1084.3|1083.8|1083.6|1083.1|923
1581367800000|2020-02-10 20:50:00|1084|1083.5|1084.4|1083.9|1084.5|1084|1083.7|1083.2|1705
1581368100000|2020-02-10 20:55:00|1084.3|1083.8|1084.3|1083.8|1084.8|1084.3|1084|1083.5|7629
1581368400000|2020-02-10 21:00:00|1084.5|1083.5|1084.8|1083.8|1084.8|1083.8|1084.2|1083.2|1235
1581368700000|2020-02-10 21:05:00|1084.7|1083.7|1085.5|1084.5|1085.6|1084.6|1084.7|1083.7|246
1581369000000|2020-02-10 21:10:00|1085.3|1084.3|1085.7|1084.7|1085.7|1084.7|1085.3|1084.3|191
1581369300000|2020-02-10 21:15:00|1085.5|1084.5|1085.7|1084.7|1085.7|1084.7|1085.5|1084.5|105
1581369600000|2020-02-10 21:20:00|1085.6|1084.6|1085.5|1084.5|1085.6|1084.6|1085.5|1084.5|14
1581369900000|2020-02-10 21:25:00|1085.6|1084.6|1084.9|1083.9|1085.8|1084.8|1084.9|1083.9|147
1581370200000|2020-02-10 21:30:00|1085|1084|1085.3|1084.3|1085.3|1084.3|1084.8|1083.8|38
1581370500000|2020-02-10 21:35:00|1085.4|1084.4|1085.7|1084.7|1085.7|1084.7|1085.4|1084.4|45
1581370800000|2020-02-10 21:40:00|1085.6|1084.6|1085.8|1084.8|1085.9|1084.9|1085.5|1084.5|51
1581371700000|2020-02-10 21:55:00|1085.3|1084.3|1086|1085|1086|1085|1085.3|1084.3|6
1581372000000|2020-02-10 22:00:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1
1581375600000|2020-02-10 23:00:00|1086.1|1084.1|1085.8|1083.8|1086.3|1084.3|1085.5|1083.5|0
1581375900000|2020-02-10 23:05:00|1085.9|1083.9|1085.5|1083.5|1085.9|1083.9|1085.4|1083.4|0
1581376200000|2020-02-10 23:10:00|1085.6|1083.6|1085.5|1083.5|1085.7|1083.7|1085.4|1083.4|0
1581376500000|2020-02-10 23:15:00|1085.6|1083.6|1085.8|1083.8|1085.8|1083.8|1085.5|1083.5|0
1581376800000|2020-02-10 23:20:00|1085.9|1083.9|1085.9|1083.9|1086|1084|1085.7|1083.7|0
1581377100000|2020-02-10 23:25:00|1085.8|1083.8|1086|1084|1086.4|1084.4|1085.8|1083.8|0
1581377400000|2020-02-10 23:30:00|1085.9|1083.9|1085.9|1083.9|1086.1|1084.1|1085.9|1083.9|0
1581377700000|2020-02-10 23:35:00|1085.8|1083.8|1085.6|1083.6|1085.8|1083.8|1085.6|1083.6|0
1581378000000|2020-02-10 23:40:00|1085.5|1083.5|1085.7|1083.7|1085.8|1083.8|1085.5|1083.5|0
1581378300000|2020-02-10 23:45:00|1085.6|1083.6|1085.9|1083.9|1086.2|1084.2|1085.6|1083.6|0
1581378600000|2020-02-10 23:50:00|1085.8|1083.8|1086.8|1084.8|1086.8|1084.8|1085.6|1083.6|0
1581378900000|2020-02-10 23:55:00|1086.9|1084.9|1086.8|1084.8|1087|1085|1086.8|1084.8|0
1581379200000|2020-02-11 00:00:00|1086.9|1084.9|1086.5|1084.5|1086.9|1084.9|1086.2|1084.2|0
1581379500000|2020-02-11 00:05:00|1086.6|1084.6|1086.8|1084.8|1086.8|1084.8|1086.6|1084.6|0
1581379800000|2020-02-11 00:10:00|1086.7|1084.7|1086.7|1084.7|1086.8|1084.8|1086.6|1084.6|0
1581380100000|2020-02-11 00:15:00|1086.6|1084.6|1086.9|1084.9|1086.9|1084.9|1086.6|1084.6|0
1581380400000|2020-02-11 00:20:00|1086.8|1084.8|1087.6|1085.6|1087.6|1085.6|1086.8|1084.8|0
1581380700000|2020-02-11 00:25:00|1087.5|1085.5|1087.9|1085.9|1088|1086|1087.3|1085.3|0
1581381000000|2020-02-11 00:30:00|1088|1086|1087.9|1085.9|1088.1|1086.1|1087.7|1085.7|0
1581381300000|2020-02-11 00:35:00|1088|1086|1088|1086|1088.2|1086.2|1087.8|1085.8|0
1581381600000|2020-02-11 00:40:00|1087.9|1085.9|1088.4|1086.4|1088.4|1086.4|1087.9|1085.9|0
1581381900000|2020-02-11 00:45:00|1088.3|1086.3|1088.6|1086.6|1089.1|1087.1|1088.1|1086.1|0
1581382200000|2020-02-11 00:50:00|1088.5|1086.5|1088.4|1086.4|1088.6|1086.6|1088.4|1086.4|0
1581382500000|2020-02-11 00:55:00|1088.3|1086.3|1088.3|1086.3|1088.5|1086.5|1088.1|1086.1|0
1581382800000|2020-02-11 01:00:00|1088.2|1086.2|1088.8|1087.8|1089.1|1088.1|1087|1086|43
1581383100000|2020-02-11 01:05:00|1089.1|1088.1|1088.9|1087.9|1089.1|1088.1|1088.3|1087.3|32
1581383400000|2020-02-11 01:10:00|1089.2|1088.2|1089.4|1088.4|1089.4|1088.4|1089.1|1088.1|30
1581383700000|2020-02-11 01:15:00|1090|1089|1092.6|1091.6|1093.1|1092.1|1090|1089|70
1581384000000|2020-02-11 01:20:00|1092.7|1091.7|1093.1|1092.1|1093.2|1092.2|1092.6|1091.6|36
1581384300000|2020-02-11 01:25:00|1092.7|1091.7|1092|1091|1093|1092|1092|1091|35
1581384600000|2020-02-11 01:30:00|1091.7|1090.7|1092.2|1091.2|1093.6|1092.6|1091.7|1090.7|18
1581384900000|2020-02-11 01:35:00|1092.6|1091.6|1094.1|1093.1|1094.1|1093.1|1092.6|1091.6|19
1581385200000|2020-02-11 01:40:00|1094|1093|1095|1094|1095.1|1094.1|1094|1093|65
1581385500000|2020-02-11 01:45:00|1095.2|1094.2|1094.9|1093.9|1096.3|1095.3|1094.9|1093.9|50
1581385800000|2020-02-11 01:50:00|1096.1|1095.1|1096.1|1095.1|1096.3|1095.3|1095.9|1094.9|8
1581386100000|2020-02-11 01:55:00|1096.5|1095.5|1096.6|1095.6|1096.9|1095.9|1096|1095|16
1581386400000|2020-02-11 02:00:00|1096.4|1095.4|1096.2|1095.2|1096.7|1095.7|1096|1095|14
1581386700000|2020-02-11 02:05:00|1096.8|1095.8|1096.9|1095.9|1097|1096|1096.1|1095.1|13
1581387000000|2020-02-11 02:10:00|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|3
1581387300000|2020-02-11 02:15:00|1096.9|1095.9|1097.3|1096.3|1097.6|1096.6|1096.7|1095.7|12
1581387600000|2020-02-11 02:20:00|1097.5|1096.5|1097.9|1096.9|1097.9|1096.9|1097.3|1096.3|37
1581387900000|2020-02-11 02:25:00|1098|1097|1096.7|1095.7|1098|1097|1096.7|1095.7|8
1581388200000|2020-02-11 02:30:00|1097.4|1096.4|1097.6|1096.6|1097.6|1096.6|1097.4|1096.4|5
1581388500000|2020-02-11 02:35:00|1098.6|1097.6|1098|1097|1098.6|1097.6|1098|1097|5
1581388800000|2020-02-11 02:40:00|1098.5|1097.5|1098.6|1097.6|1098.9|1097.9|1098.5|1097.5|19
1581389100000|2020-02-11 02:45:00|1098.5|1097.5|1098.3|1097.3|1098.5|1097.5|1098.3|1097.3|15
1581389400000|2020-02-11 02:50:00|1097.8|1096.8|1097.4|1096.4|1097.8|1096.8|1097.2|1096.2|11
1581389700000|2020-02-11 02:55:00|1097.3|1096.3|1096.9|1095.9|1097.3|1096.3|1096.9|1095.9|4
1581390000000|2020-02-11 03:00:00|1096.4|1095.4|1097|1096|1097|1096|1096.4|1095.4|8
1581390300000|2020-02-11 03:05:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1
1581390600000|2020-02-11 03:10:00|1097.3|1096.3|1097.4|1096.4|1097.5|1096.5|1097.1|1096.1|37
1581390900000|2020-02-11 03:15:00|1097.2|1096.2|1095.3|1094.3|1097.2|1096.2|1095.3|1094.3|55
1581391200000|2020-02-11 03:20:00|1095.2|1094.2|1095.4|1094.4|1095.6|1094.6|1095.1|1094.1|21
1581391500000|2020-02-11 03:25:00|1095.5|1094.5|1095.4|1094.4|1095.7|1094.7|1095.4|1094.4|6
1581391800000|2020-02-11 03:30:00|1095.3|1094.3|1094.8|1093.8|1095.3|1094.3|1094.8|1093.8|9
1581392100000|2020-02-11 03:35:00|1094.9|1093.9|1094.9|1093.9|1095|1094|1094.5|1093.5|45
1581393000000|2020-02-11 03:50:00|1095.6|1094.6|1095.5|1094.5|1095.6|1094.6|1095.5|1094.5|22
1581393300000|2020-02-11 03:55:00|1095.7|1094.7|1095.4|1094.4|1095.7|1094.7|1095.4|1094.4|27
1581393600000|2020-02-11 04:00:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1
1581393900000|2020-02-11 04:05:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1581394200000|2020-02-11 04:10:00|1095.3|1094.3|1095.1|1094.1|1095.3|1094.3|1095.1|1094.1|20
1581394500000|2020-02-11 04:15:00|||||||||8
1581394800000|2020-02-11 04:20:00|1094.8|1093.8|1094.8|1093.8|1094.9|1093.9|1094.8|1093.8|9
1581395400000|2020-02-11 04:30:00|1094.3|1093.3|1094.2|1093.2|1094.3|1093.3|1094.2|1093.2|4
1581396000000|2020-02-11 04:40:00|1094.5|1093.5|1094.4|1093.4|1094.5|1093.5|1094.4|1093.4|17
1581396300000|2020-02-11 04:45:00|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1
1581396600000|2020-02-11 04:50:00|1095|1094|1095.2|1094.2|1095.2|1094.2|1095|1094|15
1581396900000|2020-02-11 04:55:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|6
1581397200000|2020-02-11 05:00:00|1095|1094|1094.8|1093.8|1095|1094|1094.7|1093.7|5
1581397500000|2020-02-11 05:05:00|1094.7|1093.7|1094.1|1093.1|1094.7|1093.7|1093.7|1092.7|118
1581397800000|2020-02-11 05:10:00|1094.3|1093.3|1094.7|1093.7|1094.7|1093.7|1094.3|1093.3|19
1581398100000|2020-02-11 05:15:00|1094.8|1093.8|1095.4|1094.4|1095.4|1094.4|1094.8|1093.8|44
1581398400000|2020-02-11 05:20:00|1095.3|1094.3|1095.7|1094.7|1095.9|1094.9|1095.2|1094.2|70
1581398700000|2020-02-11 05:25:00|1095.9|1094.9|1096.1|1095.1|1096.1|1095.1|1095.4|1094.4|42
1581399000000|2020-02-11 05:30:00|1096.4|1095.4|1096.5|1095.5|1096.6|1095.6|1096.1|1095.1|13
1581399300000|2020-02-11 05:35:00|1096.3|1095.3|1096.6|1095.6|1096.6|1095.6|1096.3|1095.3|6
1581399600000|2020-02-11 05:40:00|1096.2|1095.2|1096.3|1095.3|1096.3|1095.3|1096.2|1095.2|23
1581399900000|2020-02-11 05:45:00|1096.1|1095.1|1096.5|1095.5|1096.5|1095.5|1096.1|1095.1|10
1581400200000|2020-02-11 05:50:00|1096.2|1095.2|1096.4|1095.4|1096.4|1095.4|1095.8|1094.8|97
1581400500000|2020-02-11 05:55:00|1096.7|1095.7|1096.5|1095.5|1096.7|1095.7|1096.5|1095.5|7
1581400800000|2020-02-11 06:00:00|1096.7|1095.7|1096.9|1095.9|1097.1|1096.1|1096.7|1095.7|10
1581401100000|2020-02-11 06:05:00|1096.7|1095.7|1096.8|1095.8|1096.8|1095.8|1096.7|1095.7|2
1581401400000|2020-02-11 06:10:00|1096.4|1095.4|1096.5|1095.5|1096.5|1095.5|1096.3|1095.3|9
1581401700000|2020-02-11 06:15:00|1096.3|1095.3|1096|1095|1096.3|1095.3|1095.8|1094.8|28
1581402000000|2020-02-11 06:20:00|1096.1|1095.1|1096|1095|1096.2|1095.2|1096|1095|35
1581402300000|2020-02-11 06:25:00|1095.9|1094.9|1096|1095|1096|1095|1095.7|1094.7|27
1581402600000|2020-02-11 06:30:00|1095.9|1094.9|1096.1|1095.1|1096.1|1095.1|1095.9|1094.9|4
1581402900000|2020-02-11 06:35:00|1095.8|1094.8|1095.8|1094.8|1095.9|1094.9|1095.7|1094.7|15
1581403200000|2020-02-11 06:40:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|5
1581403500000|2020-02-11 06:45:00|1095.8|1094.8|1095.7|1094.7|1095.8|1094.8|1095.7|1094.7|9
1581403800000|2020-02-11 06:50:00|1095.8|1094.8|1096.2|1095.2|1096.2|1095.2|1095.8|1094.8|13
1581404100000|2020-02-11 06:55:00|1096.4|1095.4|1096.3|1095.3|1096.4|1095.4|1096.1|1095.1|31
1581404400000|2020-02-11 07:00:00|1095.9|1094.9|1095.2|1094.2|1096.3|1095.3|1095|1094|86
1581404700000|2020-02-11 07:05:00|1095.1|1094.1|1095.3|1094.3|1095.3|1094.3|1095|1094|24
1581405000000|2020-02-11 07:10:00|1095.2|1094.2|1094.9|1093.9|1095.2|1094.2|1094.8|1093.8|40
1581405300000|2020-02-11 07:15:00|1095|1094|1094.2|1093.2|1095|1094|1094.2|1093.2|92
1581405600000|2020-02-11 07:20:00|1094.1|1093.1|1094.4|1093.4|1094.5|1093.5|1094.1|1093.1|23
1581405900000|2020-02-11 07:25:00|1094.5|1093.5|1094.4|1093.4|1095|1094|1094.4|1093.4|36
1581406200000|2020-02-11 07:30:00|1094.6|1093.6|1094.1|1093.1|1094.7|1093.7|1094|1093|51
1581406500000|2020-02-11 07:35:00|1094|1093|1093.5|1092.5|1094.1|1093.1|1093.4|1092.4|69
1581406800000|2020-02-11 07:40:00|1093.6|1092.6|1093.8|1092.8|1094|1093|1093.5|1092.5|52
1581407100000|2020-02-11 07:45:00|1094|1093|1094.1|1093.1|1094.4|1093.4|1094|1093|43
1581407400000|2020-02-11 07:50:00|1094.2|1093.2|1094.4|1093.4|1094.7|1093.7|1094.2|1093.2|83
1581407700000|2020-02-11 07:55:00|1094.5|1093.5|1094.5|1093.5|1094.7|1093.7|1094.4|1093.4|278
1581408000000|2020-02-11 08:00:00|1094.4|1093.4|1094.2|1093.2|1095.2|1094.2|1094.2|1093.2|313
1581408300000|2020-02-11 08:05:00|1094.1|1093.1|1094.3|1093.3|1094.7|1093.7|1093.5|1092.5|319
1581408600000|2020-02-11 08:10:00|1094.4|1093.4|1094.2|1093.2|1094.7|1093.7|1094.1|1093.1|81
1581408900000|2020-02-11 08:15:00|1094.3|1093.3|1094.7|1093.7|1095|1094|1094.2|1093.2|130
1581409200000|2020-02-11 08:20:00|1094.6|1093.6|1094.9|1093.9|1095.3|1094.3|1094.5|1093.5|128
1581409500000|2020-02-11 08:25:00|1094.8|1093.8|1095.5|1094.5|1095.5|1094.5|1094.6|1093.6|412
1581409800000|2020-02-11 08:30:00|1095.6|1094.6|1095.8|1094.8|1095.8|1094.8|1095.2|1094.2|282
1581410100000|2020-02-11 08:35:00|1095.7|1094.7|1095.5|1094.5|1095.9|1094.9|1095.3|1094.3|150
1581410400000|2020-02-11 08:40:00|1095.4|1094.4|1094.9|1093.9|1095.4|1094.4|1094.7|1093.7|95
1581410700000|2020-02-11 08:45:00|1094.8|1093.8|1094.3|1093.3|1095|1094|1094|1093|113
1581411000000|2020-02-11 08:50:00|1094.1|1093.1|1094.6|1093.6|1094.8|1093.8|1094.1|1093.1|132
1581411300000|2020-02-11 08:55:00|1094.5|1093.5|1094.2|1093.2|1094.6|1093.6|1094.2|1093.2|30
1581411600000|2020-02-11 09:00:00|1094.3|1093.3|1093|1092|1094.4|1093.4|1092.9|1091.9|125
1581411900000|2020-02-11 09:05:00|1092.9|1091.9|1092.7|1091.7|1092.9|1091.9|1092.3|1091.3|203
1581412200000|2020-02-11 09:10:00|1092.6|1091.6|1092.2|1091.2|1092.6|1091.6|1091.8|1090.8|206
1581412500000|2020-02-11 09:15:00|1092.3|1091.3|1092.3|1091.3|1092.8|1091.8|1092|1091|204
1581412800000|2020-02-11 09:20:00|1092.4|1091.4|1092.9|1091.9|1093.1|1092.1|1092.4|1091.4|87
1581413100000|2020-02-11 09:25:00|1092.8|1091.8|1092.4|1091.4|1092.8|1091.8|1092.1|1091.1|197
1581413400000|2020-02-11 09:30:00|1092.5|1091.5|1092.6|1091.6|1093.3|1092.3|1092|1091|280
1581413700000|2020-02-11 09:35:00|1092.5|1091.5|1092.9|1091.9|1093|1092|1092.5|1091.5|50
1581414000000|2020-02-11 09:40:00|1092.7|1091.7|1092.4|1091.4|1092.8|1091.8|1092.2|1091.2|301
1581414300000|2020-02-11 09:45:00|1092.3|1091.3|1092.2|1091.2|1092.5|1091.5|1092|1091|232
1581414600000|2020-02-11 09:50:00|1092.3|1091.3|1092.9|1091.9|1093|1092|1092.3|1091.3|170
1581414900000|2020-02-11 09:55:00|1092.8|1091.8|1093|1092|1093|1092|1092.8|1091.8|68
1581415200000|2020-02-11 10:00:00|1093.1|1092.1|1093|1092|1093.2|1092.2|1092.9|1091.9|27
1581415500000|2020-02-11 10:05:00|1093.1|1092.1|1092.7|1091.7|1093.1|1092.1|1092.5|1091.5|57
1581415800000|2020-02-11 10:10:00|1092.8|1091.8|1093|1092|1093|1092|1092.6|1091.6|32
1581416100000|2020-02-11 10:15:00|1092.9|1091.9|1093.4|1092.4|1093.4|1092.4|1092.9|1091.9|119
1581416400000|2020-02-11 10:20:00|1093.3|1092.3|1093.1|1092.1|1093.3|1092.3|1092.8|1091.8|191
1581416700000|2020-02-11 10:25:00|1092.9|1091.9|1093.1|1092.1|1093.1|1092.1|1092.6|1091.6|59
1581417000000|2020-02-11 10:30:00|1093.2|1092.2|1092.9|1091.9|1093.2|1092.2|1092.8|1091.8|60
1581417300000|2020-02-11 10:35:00|1093|1092|1093|1092|1093.3|1092.3|1092.7|1091.7|157
1581417600000|2020-02-11 10:40:00|1093.1|1092.1|1093.1|1092.1|1093.3|1092.3|1093|1092|47
1581417900000|2020-02-11 10:45:00|1093|1092|1093.4|1092.4|1093.4|1092.4|1093|1092|103
1581418200000|2020-02-11 10:50:00|1093.3|1092.3|1093.2|1092.2|1093.3|1092.3|1093.1|1092.1|43
1581418500000|2020-02-11 10:55:00|1093.4|1092.4|1093.4|1092.4|1093.5|1092.5|1093.1|1092.1|90
1581418800000|2020-02-11 11:00:00|1093.3|1092.3|1092.8|1091.8|1093.3|1092.3|1092.8|1091.8|66
1581419100000|2020-02-11 11:05:00|1092.9|1091.9|1093.3|1092.3|1093.3|1092.3|1092.9|1091.9|117
1581419400000|2020-02-11 11:10:00|1093.4|1092.4|1093.8|1092.8|1094.2|1093.2|1093.4|1092.4|304
1581419700000|2020-02-11 11:15:00|1093.7|1092.7|1093.6|1092.6|1093.8|1092.8|1093.5|1092.5|50
1581420000000|2020-02-11 11:20:00|1093.7|1092.7|1093.5|1092.5|1093.8|1092.8|1093.5|1092.5|90
1581420300000|2020-02-11 11:25:00|1093.6|1092.6|1093.7|1092.7|1093.8|1092.8|1093.5|1092.5|45
1581420600000|2020-02-11 11:30:00|1093.6|1092.6|1093.9|1092.9|1093.9|1092.9|1093.4|1092.4|47
1581420900000|2020-02-11 11:35:00|1093.8|1092.8|1093.7|1092.7|1094|1093|1093.7|1092.7|27
1581421200000|2020-02-11 11:40:00|1093.5|1092.5|1093.4|1092.4|1093.7|1092.7|1093.3|1092.3|14
1581421500000|2020-02-11 11:45:00|1093.5|1092.5|1093.4|1092.4|1093.7|1092.7|1093.4|1092.4|13
1581421800000|2020-02-11 11:50:00|1093.5|1092.5|1093.9|1092.9|1094|1093|1093.5|1092.5|134
1581422100000|2020-02-11 11:55:00|1093.8|1092.8|1092.7|1091.7|1093.8|1092.8|1092.7|1091.7|304
1581422400000|2020-02-11 12:00:00|1092.8|1091.8|1093.2|1092.2|1093.5|1092.5|1092.8|1091.8|324
1581422700000|2020-02-11 12:05:00|1093.4|1092.4|1093.4|1092.4|1093.7|1092.7|1093.3|1092.3|247
1581423000000|2020-02-11 12:10:00|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093|1092|161
1581423300000|2020-02-11 12:15:00|1093.3|1092.3|1093.3|1092.3|1093.4|1092.4|1093.1|1092.1|144
1581423600000|2020-02-11 12:20:00|1093.4|1092.4|1094.1|1093.1|1094.1|1093.1|1093.4|1092.4|110
1581423900000|2020-02-11 12:25:00|1094.2|1093.2|1094.2|1093.2|1094.3|1093.3|1093.9|1092.9|234
1581424200000|2020-02-11 12:30:00|1094.3|1093.3|1094.3|1093.3|1094.4|1093.4|1094.1|1093.1|165
1581424500000|2020-02-11 12:35:00|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.1|1093.1|122
1581424800000|2020-02-11 12:40:00|1094.2|1093.2|1094.2|1093.2|1094.3|1093.3|1093.9|1092.9|91
1581425100000|2020-02-11 12:45:00|1094.3|1093.3|1094.3|1093.3|1094.5|1093.5|1094.2|1093.2|80
1581425400000|2020-02-11 12:50:00|1094.4|1093.4|1094.2|1093.2|1094.4|1093.4|1094.2|1093.2|111
1581425700000|2020-02-11 12:55:00|1094.3|1093.3|1094.2|1093.2|1094.5|1093.5|1094.2|1093.2|219
1581426000000|2020-02-11 13:00:00|1094.3|1093.3|1094.3|1093.3|1094.4|1093.4|1094|1093|155
1581426300000|2020-02-11 13:05:00|1094.2|1093.2|1094.1|1093.1|1094.3|1093.3|1093.9|1092.9|107
1581426600000|2020-02-11 13:10:00|1094|1093|1094|1093|1094|1093|1093.7|1092.7|128
1581426900000|2020-02-11 13:15:00|1094.1|1093.1|1094.5|1093.5|1094.6|1093.6|1093.9|1092.9|104
1581427200000|2020-02-11 13:20:00|1094.4|1093.4|1093.8|1092.8|1094.4|1093.4|1093.8|1092.8|114
1581427500000|2020-02-11 13:25:00|1093.7|1092.7|1093.7|1092.7|1094.1|1093.1|1093.6|1092.6|260
1581427800000|2020-02-11 13:30:00|1093.6|1092.6|1092.9|1091.9|1094.2|1093.2|1092.9|1091.9|418
1581428100000|2020-02-11 13:35:00|1092.8|1091.8|1092.8|1091.8|1093|1092|1092.6|1091.6|410
1581428400000|2020-02-11 13:40:00|1092.9|1091.9|1093.6|1092.6|1093.7|1092.7|1092.7|1091.7|267
1581428700000|2020-02-11 13:45:00|1093.4|1092.4|1093.7|1092.7|1093.8|1092.8|1093.2|1092.2|456
1581429000000|2020-02-11 13:50:00|1093.8|1092.8|1094.2|1093.2|1094.4|1093.4|1093.8|1092.8|288
1581429300000|2020-02-11 13:55:00|1094.1|1093.1|1094.4|1093.4|1094.6|1093.6|1094|1093|77
1581429600000|2020-02-11 14:00:00|1094.3|1093.3|1094.5|1093.5|1094.6|1093.6|1094.3|1093.3|505
1581429900000|2020-02-11 14:05:00|1094.4|1093.4|1094.9|1093.9|1094.9|1093.9|1094.4|1093.4|167
1581430200000|2020-02-11 14:10:00|1095|1094|1095.4|1094.4|1095.4|1094.4|1095|1094|182
1581430500000|2020-02-11 14:15:00|1095.5|1094.5|1096.4|1095.4|1096.4|1095.4|1095.5|1094.5|343
1581430800000|2020-02-11 14:20:00|1096.5|1095.5|1096.7|1095.7|1097|1096|1096.5|1095.5|388
1581431100000|2020-02-11 14:25:00|1096.6|1095.6|1097.5|1096.5|1098.1|1097.1|1096.6|1095.6|1795
1581431400000|2020-02-11 14:30:00|1097.3|1096.8|1097|1096.5|1098.8|1098.3|1096.5|1096|10434
1581431700000|2020-02-11 14:35:00|1096.9|1096.4|1096.8|1096.3|1097.3|1096.8|1096|1095.5|3622
1581432000000|2020-02-11 14:40:00|1096.9|1096.4|1098.2|1097.7|1098.2|1097.7|1096.3|1095.8|2341
1581432300000|2020-02-11 14:45:00|1098.1|1097.6|1098.8|1098.3|1098.9|1098.4|1097.9|1097.4|1562
1581432600000|2020-02-11 14:50:00|1098.9|1098.4|1099.4|1098.9|1099.5|1099|1098.6|1098.1|1288
1581432900000|2020-02-11 14:55:00|1099.5|1099|1099.9|1099.4|1100.5|1100|1099.4|1098.9|1923
1581433200000|2020-02-11 15:00:00|1100|1099.5|1102.8|1102.3|1103|1102.5|1100|1099.5|3569
1581433500000|2020-02-11 15:05:00|1102.9|1102.4|1103.7|1103.2|1103.8|1103.3|1102.7|1102.2|2373
1581433800000|2020-02-11 15:10:00|1103.8|1103.3|1103.6|1103.1|1103.9|1103.4|1103|1102.5|2079
1581434100000|2020-02-11 15:15:00|1103.5|1103|1102.2|1101.7|1103.5|1103|1102.1|1101.6|1445
1581434400000|2020-02-11 15:20:00|1102.3|1101.8|1102.1|1101.6|1102.7|1102.2|1102.1|1101.6|738
1581434700000|2020-02-11 15:25:00|1102|1101.5|1102.2|1101.7|1102.5|1102|1101.9|1101.4|447
1581435000000|2020-02-11 15:30:00|1102.3|1101.8|1103.1|1102.6|1103.2|1102.7|1102.2|1101.7|1305
1581435300000|2020-02-11 15:35:00|1103.2|1102.7|1102.2|1101.7|1103.2|1102.7|1102.1|1101.6|1054
1581435600000|2020-02-11 15:40:00|1102.3|1101.8|1102.7|1102.2|1103.2|1102.7|1102.3|1101.8|581
1581435900000|2020-02-11 15:45:00|1102.6|1102.1|1102.2|1101.7|1102.6|1102.1|1101.5|1101|836
1581436200000|2020-02-11 15:50:00|1102.1|1101.6|1102.1|1101.6|1102.6|1102.1|1102|1101.5|460
1581436500000|2020-02-11 15:55:00|1102|1101.5|1102.2|1101.7|1102.3|1101.8|1101.8|1101.3|577
1581436800000|2020-02-11 16:00:00|1102.1|1101.6|1101.7|1101.2|1102.1|1101.6|1101.6|1101.1|1303
1581437100000|2020-02-11 16:05:00|1101.6|1101.1|1101.9|1101.4|1102.2|1101.7|1101.6|1101.1|366
1581437400000|2020-02-11 16:10:00|1102|1101.5|1101.8|1101.3|1102.3|1101.8|1101.6|1101.1|595
1581437700000|2020-02-11 16:15:00|1101.7|1101.2|1101.7|1101.2|1101.9|1101.4|1101|1100.5|629
1581438000000|2020-02-11 16:20:00|1101.6|1101.1|1100.6|1100.1|1101.6|1101.1|1100.4|1099.9|811
1581438300000|2020-02-11 16:25:00|1100.7|1100.2|1101.4|1100.9|1101.4|1100.9|1100.3|1099.8|1259
1581438600000|2020-02-11 16:30:00|1101.3|1100.8|1099.8|1099.3|1101.3|1100.8|1099.6|1099.1|873
1581438900000|2020-02-11 16:35:00|1099.7|1099.2|1099|1098.5|1100.2|1099.7|1098.7|1098.2|558
1581439200000|2020-02-11 16:40:00|1099.1|1098.6|1099.5|1099|1099.8|1099.3|1098.1|1097.6|1025
1581439500000|2020-02-11 16:45:00|1099.4|1098.9|1099.9|1099.4|1100|1099.5|1099|1098.5|408
1581439800000|2020-02-11 16:50:00|1099.8|1099.3|1099.6|1099.1|1100|1099.5|1099.5|1099|268
1581440100000|2020-02-11 16:55:00|1099.7|1099.2|1099.1|1098.6|1099.9|1099.4|1098.9|1098.4|340
1581440400000|2020-02-11 17:00:00|1099|1098.5|1099.7|1099.2|1099.9|1099.4|1098.7|1098.2|313
1581440700000|2020-02-11 17:05:00|1099.6|1099.1|1099.8|1099.3|1100.4|1099.9|1099.5|1099|518
1581441000000|2020-02-11 17:10:00|1099.7|1099.2|1099.9|1099.4|1100.3|1099.8|1099.6|1099.1|237
1581441300000|2020-02-11 17:15:00|1100|1099.5|1100.8|1100.3|1100.8|1100.3|1099.9|1099.4|380
1581441600000|2020-02-11 17:20:00|1100.7|1100.2|1100.5|1100|1100.9|1100.4|1100.4|1099.9|408
1581441900000|2020-02-11 17:25:00|1100.6|1100.1|1100.7|1100.2|1100.9|1100.4|1100.6|1100.1|353
1581442200000|2020-02-11 17:30:00|1100.8|1100.3|1101.1|1100.6|1101.2|1100.7|1100.4|1099.9|328
1581442500000|2020-02-11 17:35:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.7|1100.2|232
1581442800000|2020-02-11 17:40:00|1101.3|1100.8|1101.1|1100.6|1101.4|1100.9|1100.9|1100.4|145
1581443100000|2020-02-11 17:45:00|1101|1100.5|1100.9|1100.4|1101|1100.5|1100.6|1100.1|300
1581443400000|2020-02-11 17:50:00|1101|1100.5|1101.3|1100.8|1101.3|1100.8|1100.8|1100.3|588
1581443700000|2020-02-11 17:55:00|1101.4|1100.9|1101.6|1101.1|1101.7|1101.2|1101.4|1100.9|735
1581444000000|2020-02-11 18:00:00|1101.5|1101|1101.8|1101.3|1101.8|1101.3|1101.5|1101|122
1581444300000|2020-02-11 18:05:00|1101.7|1101.2|1101.6|1101.1|1101.8|1101.3|1101.5|1101|173
1581444600000|2020-02-11 18:10:00|1101.5|1101|1101.6|1101.1|1101.6|1101.1|1101.2|1100.7|159
1581444900000|2020-02-11 18:15:00|1101.7|1101.2|1101.3|1100.8|1101.7|1101.2|1101.3|1100.8|189
1581445200000|2020-02-11 18:20:00|1101.2|1100.7|1101.4|1100.9|1101.4|1100.9|1100.9|1100.4|150
1581445500000|2020-02-11 18:25:00|1101.5|1101|1101.4|1100.9|1101.7|1101.2|1101.2|1100.7|187
1581445800000|2020-02-11 18:30:00|1101.3|1100.8|1101.3|1100.8|1101.7|1101.2|1101.3|1100.8|158
1581446100000|2020-02-11 18:35:00|1101.4|1100.9|1101.3|1100.8|1101.6|1101.1|1101.2|1100.7|150
1581446400000|2020-02-11 18:40:00|1101.2|1100.7|1101.3|1100.8|1101.5|1101|1101.2|1100.7|111
1581446700000|2020-02-11 18:45:00|1101.4|1100.9|1101.3|1100.8|1101.5|1101|1101.1|1100.6|314
1581447000000|2020-02-11 18:50:00|1101.2|1100.7|1100.1|1099.6|1101.2|1100.7|1100.1|1099.6|693
1581447300000|2020-02-11 18:55:00|1100.2|1099.7|1100.7|1100.2|1100.9|1100.4|1100.2|1099.7|668
1581447600000|2020-02-11 19:00:00|1100.6|1100.1|1099.4|1098.9|1100.9|1100.4|1099.2|1098.7|649
1581447900000|2020-02-11 19:05:00|1099.5|1099|1098.8|1098.3|1099.6|1099.1|1098.5|1098|482
1581448200000|2020-02-11 19:10:00|1098.9|1098.4|1099.1|1098.6|1099.4|1098.9|1098.6|1098.1|346
1581448500000|2020-02-11 19:15:00|1099|1098.5|1099.3|1098.8|1099.7|1099.2|1099|1098.5|303
1581448800000|2020-02-11 19:20:00|1099.2|1098.7|1097.7|1097.2|1099.5|1099|1097|1096.5|1770
1581449100000|2020-02-11 19:25:00|1097.6|1097.1|1098.2|1097.7|1098.2|1097.7|1097.4|1096.9|418
1581449400000|2020-02-11 19:30:00|1098.4|1097.9|1098.3|1097.8|1098.4|1097.9|1097.8|1097.3|347
1581449700000|2020-02-11 19:35:00|1098.2|1097.7|1098.7|1098.2|1098.9|1098.4|1098.2|1097.7|502
1581450000000|2020-02-11 19:40:00|1098.6|1098.1|1099|1098.5|1099.2|1098.7|1098.2|1097.7|233
1581450300000|2020-02-11 19:45:00|1098.9|1098.4|1099.1|1098.6|1099.2|1098.7|1098.6|1098.1|158
1581450600000|2020-02-11 19:50:00|1099.2|1098.7|1098.8|1098.3|1099.4|1098.9|1098.6|1098.1|217
1581450900000|2020-02-11 19:55:00|1098.7|1098.2|1098.2|1097.7|1099|1098.5|1098.1|1097.6|329
1581451200000|2020-02-11 20:00:00|1098.3|1097.8|1097.5|1097|1098.5|1098|1097.5|1097|549
1581451500000|2020-02-11 20:05:00|1097.6|1097.1|1097.1|1096.6|1098.1|1097.6|1097.1|1096.6|456
1581451800000|2020-02-11 20:10:00|1097.2|1096.7|1096.5|1096|1097.2|1096.7|1096.5|1096|620
1581452100000|2020-02-11 20:15:00|1096.4|1095.9|1096.1|1095.6|1096.9|1096.4|1095.8|1095.3|1474
1581452400000|2020-02-11 20:20:00|1096.2|1095.7|1096.7|1096.2|1096.8|1096.3|1096|1095.5|820
1581452700000|2020-02-11 20:25:00|1096.8|1096.3|1097.3|1096.8|1097.3|1096.8|1096.4|1095.9|649
1581453000000|2020-02-11 20:30:00|1097.2|1096.7|1096.8|1096.3|1097.3|1096.8|1096.5|1096|651
1581453300000|2020-02-11 20:35:00|1096.9|1096.4|1097.2|1096.7|1097.3|1096.8|1096.8|1096.3|541
1581453600000|2020-02-11 20:40:00|1097.1|1096.6|1097.3|1096.8|1097.8|1097.3|1097|1096.5|530
1581453900000|2020-02-11 20:45:00|1097.2|1096.7|1096.9|1096.4|1097.4|1096.9|1096.8|1096.3|880
1581454200000|2020-02-11 20:50:00|1096.8|1096.3|1097.6|1097.1|1098|1097.5|1096.7|1096.2|1332
1581454500000|2020-02-11 20:55:00|1097.5|1097|1098.3|1097.8|1098.6|1098.1|1096.7|1096.2|7453
1581454800000|2020-02-11 21:00:00|1098.5|1097.5|1098.1|1097.1|1098.9|1097.9|1097.9|1096.9|1036
1581455100000|2020-02-11 21:05:00|1098|1097|1097.9|1096.9|1098|1097|1097.7|1096.7|78
1581455400000|2020-02-11 21:10:00|1097.7|1096.7|1098.1|1097.1|1098.3|1097.3|1097.5|1096.5|83
1581455700000|2020-02-11 21:15:00|||||||||2
1581456000000|2020-02-11 21:20:00|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.8|1096.8|21
1581456300000|2020-02-11 21:25:00|1098.1|1097.1|1098.9|1097.9|1099.1|1098.1|1098.1|1097.1|207
1581456600000|2020-02-11 21:30:00|1098.8|1097.8|1099|1098|1099.3|1098.3|1098.8|1097.8|27
1581457500000|2020-02-11 21:45:00|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1
1581458100000|2020-02-11 21:55:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|15
1581459000000|2020-02-11 22:10:00|1096|1095|1096|1095|1096|1095|1096|1095|1
1581460500000|2020-02-11 22:35:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1
1581460800000|2020-02-11 22:40:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1581461700000|2020-02-11 22:55:00|||||||||1
1581462000000|2020-02-11 23:00:00|1097.3|1095.3|1097.7|1095.7|1098|1096|1097.3|1095.3|0
1581462300000|2020-02-11 23:05:00|1097.8|1095.8|1098|1096|1098|1096|1097.8|1095.8|0
1581462600000|2020-02-11 23:10:00|1097.9|1095.9|1098|1096|1098|1096|1097.8|1095.8|0
1581462900000|2020-02-11 23:15:00|1097.9|1095.9|1099|1097|1099|1097|1097.9|1095.9|0
1581463200000|2020-02-11 23:20:00|1098.9|1096.9|1098.9|1096.9|1099|1097|1098.9|1096.9|0
1581463500000|2020-02-11 23:25:00|1099|1097|1099|1097|1099|1097|1099|1097|0
1581463800000|2020-02-11 23:30:00|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|0
1581464100000|2020-02-11 23:35:00|1099|1097|1099.3|1097.3|1099.3|1097.3|1099|1097|0
1581464400000|2020-02-11 23:40:00|1099.2|1097.2|1099.2|1097.2|1099.3|1097.3|1099.2|1097.2|0
1581464700000|2020-02-11 23:45:00|1099.3|1097.3|1098.9|1096.9|1099.3|1097.3|1098.5|1096.5|0
1581465000000|2020-02-11 23:50:00|1099|1097|1098.8|1096.8|1099|1097|1098.8|1096.8|0
1581465300000|2020-02-11 23:55:00|1098.9|1096.9|1098.8|1096.8|1098.9|1096.9|1098.8|1096.8|0
1581465600000|2020-02-12 00:00:00|1098.7|1096.7|1098.1|1096.1|1099.3|1097.3|1098.1|1096.1|0
1581465900000|2020-02-12 00:05:00|1098|1096|1098.6|1096.6|1098.8|1096.8|1097.9|1095.9|0
1581466200000|2020-02-12 00:10:00|1098.5|1096.5|1098.7|1096.7|1098.8|1096.8|1098.2|1096.2|0
1581466500000|2020-02-12 00:15:00|1098.6|1096.6|1098.4|1096.4|1098.8|1096.8|1098.3|1096.3|0
1581466800000|2020-02-12 00:20:00|1098.5|1096.5|1098|1096|1098.5|1096.5|1098|1096|0
1581467100000|2020-02-12 00:25:00|1098.1|1096.1|1098.2|1096.2|1098.5|1096.5|1098|1096|0
1581467400000|2020-02-12 00:30:00|1098.1|1096.1|1097.9|1095.9|1098.2|1096.2|1097.8|1095.8|0
1581467700000|2020-02-12 00:35:00|1097.8|1095.8|1098.8|1096.8|1098.9|1096.9|1097.8|1095.8|0
1581468000000|2020-02-12 00:40:00|1098.9|1096.9|1098.9|1096.9|1099|1097|1098.8|1096.8|0
1581468300000|2020-02-12 00:45:00|1098.8|1096.8|1098|1096|1099|1097|1098|1096|0
1581468600000|2020-02-12 00:50:00|1098.1|1096.1|1098.4|1096.4|1098.8|1096.8|1098.1|1096.1|0
1581468900000|2020-02-12 00:55:00|1098.5|1096.5|1098.9|1096.9|1098.9|1096.9|1098.5|1096.5|0
1581469200000|2020-02-12 01:00:00|1099|1097|1098.8|1097.8|1099.6|1097.8|1098.5|1096.9|4
1581469500000|2020-02-12 01:05:00|1098.9|1097.9|1099.3|1098.3|1099.3|1098.3|1098.6|1097.6|11
1581469800000|2020-02-12 01:10:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|4
1581470100000|2020-02-12 01:15:00|1100|1099|1099.8|1098.8|1100.9|1099.9|1099.7|1098.7|26
1581470400000|2020-02-12 01:20:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1
1581470700000|2020-02-12 01:25:00|1100.5|1099.5|1098.8|1097.8|1100.5|1099.5|1098.8|1097.8|7
1581471000000|2020-02-12 01:30:00|1098.6|1097.6|1097.6|1096.6|1099.2|1098.2|1097.6|1096.6|24
1581471300000|2020-02-12 01:35:00|1097.2|1096.2|1097.5|1096.5|1097.9|1096.9|1097.2|1096.2|63
1581471600000|2020-02-12 01:40:00|1097.6|1096.6|1099.4|1098.4|1099.5|1098.5|1097.6|1096.6|75
1581471900000|2020-02-12 01:45:00|1099.3|1098.3|1099.5|1098.5|1100|1099|1099.3|1098.3|38
1581472200000|2020-02-12 01:50:00|1099.6|1098.6|1098.7|1097.7|1099.6|1098.6|1098.3|1097.3|55
1581472500000|2020-02-12 01:55:00|1098.8|1097.8|1099.7|1098.7|1099.7|1098.7|1098.8|1097.8|8
1581472800000|2020-02-12 02:00:00|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.5|1098.5|2
1581473100000|2020-02-12 02:05:00|1100.3|1099.3|1099.9|1098.9|1100.4|1099.4|1099.9|1098.9|17
1581473400000|2020-02-12 02:10:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.1|1099.1|6
1581473700000|2020-02-12 02:15:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|5
1581474000000|2020-02-12 02:20:00|1100.2|1099.2|1099.8|1098.8|1100.2|1099.2|1099.8|1098.8|2
1581474300000|2020-02-12 02:25:00|1100.9|1099.9|1101.1|1100.1|1101.2|1100.2|1100.9|1099.9|58
1581474600000|2020-02-12 02:30:00|1101.5|1100.5|1102.4|1101.4|1102.4|1101.4|1101.5|1100.5|10
1581474900000|2020-02-12 02:35:00|1102.3|1101.3|1102|1101|1102.3|1101.3|1102|1101|8
1581475200000|2020-02-12 02:40:00|1101.7|1100.7|1101.3|1100.3|1101.7|1100.7|1101.3|1100.3|5
1581475500000|2020-02-12 02:45:00|1101.6|1100.6|1101.7|1100.7|1101.7|1100.7|1101.6|1100.6|2
1581475800000|2020-02-12 02:50:00|1101.4|1100.4|1101.2|1100.2|1101.4|1100.4|1101.2|1100.2|3
1581476100000|2020-02-12 02:55:00|||||||||1
1581476400000|2020-02-12 03:00:00|1101.8|1100.8|1102|1101|1102|1101|1101.8|1100.8|5
1581476700000|2020-02-12 03:05:00|1102.2|1101.2|1102.3|1101.3|1102.3|1101.3|1102.2|1101.2|5
1581477300000|2020-02-12 03:15:00|1102.5|1101.5|1102.7|1101.7|1102.7|1101.7|1102.5|1101.5|4
1581477600000|2020-02-12 03:20:00|1102.9|1101.9|1102.8|1101.8|1102.9|1101.9|1102.8|1101.8|2
1581477900000|2020-02-12 03:25:00|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1
1581478200000|2020-02-12 03:30:00|1103.1|1102.1|1102.8|1101.8|1103.1|1102.1|1102.8|1101.8|10
1581479400000|2020-02-12 03:50:00|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1581479700000|2020-02-12 03:55:00|||||||||2
1581480000000|2020-02-12 04:00:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1
1581480300000|2020-02-12 04:05:00|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|4
1581480600000|2020-02-12 04:10:00|1103.9|1102.9|1103.7|1102.7|1103.9|1102.9|1103.7|1102.7|2
1581480900000|2020-02-12 04:15:00|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|3
1581481200000|2020-02-12 04:20:00|1103.7|1102.7|1103.6|1102.6|1103.7|1102.7|1103.6|1102.6|2
1581481500000|2020-02-12 04:25:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|2
1581481800000|2020-02-12 04:30:00|1104.3|1103.3|1104.4|1103.4|1104.4|1103.4|1104.3|1103.3|27
1581482100000|2020-02-12 04:35:00|||||||||4
1581482400000|2020-02-12 04:40:00|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|2
1581482700000|2020-02-12 04:45:00|1104.9|1103.9|1106.4|1105.4|1106.6|1105.6|1104.9|1103.9|347
1581483000000|2020-02-12 04:50:00|1106.2|1105.2|1105.9|1104.9|1106.2|1105.2|1105.8|1104.8|28
1581483600000|2020-02-12 05:00:00|1106.1|1105.1|1106.7|1105.7|1107.1|1106.1|1105.8|1104.8|45
1581483900000|2020-02-12 05:05:00|1107|1106|1107|1106|1107|1106|1107|1106|1
1581484200000|2020-02-12 05:10:00|1107.2|1106.2|1107.7|1106.7|1107.8|1106.8|1107.2|1106.2|30
1581484500000|2020-02-12 05:15:00|1107.9|1106.9|1106.6|1105.6|1107.9|1106.9|1106.6|1105.6|10
1581484800000|2020-02-12 05:20:00|1106.7|1105.7|1107.1|1106.1|1107.1|1106.1|1106.6|1105.6|22
1581485100000|2020-02-12 05:25:00|1107.2|1106.2|1106.9|1105.9|1108.2|1107.2|1106.7|1105.7|86
1581485400000|2020-02-12 05:30:00|1106.8|1105.8|1107.4|1106.4|1107.4|1106.4|1106.8|1105.8|53
1581485700000|2020-02-12 05:35:00|1107.2|1106.2|1107.5|1106.5|1107.5|1106.5|1107.2|1106.2|21
1581486000000|2020-02-12 05:40:00|1107.3|1106.3|1107.8|1106.8|1107.8|1106.8|1107.1|1106.1|30
1581486300000|2020-02-12 05:45:00|1107.9|1106.9|1107.3|1106.3|1107.9|1106.9|1107.3|1106.3|16
1581486600000|2020-02-12 05:50:00|1106.8|1105.8|1106.7|1105.7|1107|1106|1106.7|1105.7|21
1581486900000|2020-02-12 05:55:00|1106.6|1105.6|1107.6|1106.6|1107.6|1106.6|1106.5|1105.5|33
1581487200000|2020-02-12 06:00:00|1107.3|1106.3|1107.8|1106.8|1107.9|1106.9|1107.3|1106.3|57
1581487500000|2020-02-12 06:05:00|1107.5|1106.5|1107.8|1106.8|1107.8|1106.8|1107.5|1106.5|23
1581487800000|2020-02-12 06:10:00|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|3
1581488100000|2020-02-12 06:15:00|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|2
1581488400000|2020-02-12 06:20:00|1107|1106|1107.3|1106.3|1107.3|1106.3|1107|1106|6
1581488700000|2020-02-12 06:25:00|1107|1106|1106.3|1105.3|1107|1106|1106.3|1105.3|17
1581489000000|2020-02-12 06:30:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|2
1581489300000|2020-02-12 06:35:00|1106.8|1105.8|1107.5|1106.5|1107.5|1106.5|1106.8|1105.8|13
1581489900000|2020-02-12 06:45:00|1107.1|1106.1|1107.5|1106.5|1107.5|1106.5|1107.1|1106.1|3
1581490200000|2020-02-12 06:50:00|1107.4|1106.4|1107.6|1106.6|1107.6|1106.6|1107.4|1106.4|8
1581490800000|2020-02-12 07:00:00|||||||||2
1581491100000|2020-02-12 07:05:00|1107.7|1106.7|1106.6|1105.6|1107.7|1106.7|1106.6|1105.6|52
1581491400000|2020-02-12 07:10:00|1106.5|1105.5|1106.1|1105.1|1106.6|1105.6|1106.1|1105.1|26
1581491700000|2020-02-12 07:15:00|1107.1|1106.1|1107.2|1106.2|1107.2|1106.2|1106.9|1105.9|52
1581492000000|2020-02-12 07:20:00|1107.5|1106.5|1106.8|1105.8|1107.5|1106.5|1106.8|1105.8|34
1581492300000|2020-02-12 07:25:00|1106.9|1105.9|1106.4|1105.4|1106.9|1105.9|1106.4|1105.4|23
1581492600000|2020-02-12 07:30:00|1106.5|1105.5|1106.5|1105.5|1106.8|1105.8|1106.5|1105.5|63
1581492900000|2020-02-12 07:35:00|1106.4|1105.4|1106.8|1105.8|1106.8|1105.8|1106.4|1105.4|9
1581493200000|2020-02-12 07:40:00|1106.7|1105.7|1106.3|1105.3|1106.7|1105.7|1106.2|1105.2|63
1581493500000|2020-02-12 07:45:00|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.6|1104.6|126
1581493800000|2020-02-12 07:50:00|1105.4|1104.4|1105.4|1104.4|1105.7|1104.7|1105|1104|198
1581494100000|2020-02-12 07:55:00|1105.5|1104.5|1105.7|1104.7|1105.7|1104.7|1105.3|1104.3|11
1581494400000|2020-02-12 08:00:00|1105.5|1104.5|1106|1105|1106.2|1105.2|1105.3|1104.3|180
1581494700000|2020-02-12 08:05:00|1105.9|1104.9|1104.7|1103.7|1106.1|1105.1|1104.7|1103.7|104
1581495000000|2020-02-12 08:10:00|1104.6|1103.6|1105.2|1104.2|1105.4|1104.4|1104.6|1103.6|52
1581495300000|2020-02-12 08:15:00|1105.3|1104.3|1105.4|1104.4|1105.6|1104.6|1105|1104|89
1581495600000|2020-02-12 08:20:00|1105.2|1104.2|1105.7|1104.7|1105.9|1104.9|1105|1104|104
1581495900000|2020-02-12 08:25:00|1105.9|1104.9|1106.8|1105.8|1107.5|1106.5|1105.9|1104.9|341
1581496200000|2020-02-12 08:30:00|1107.1|1106.1|1109.1|1108.1|1109.3|1108.3|1107.1|1106.1|896
1581496500000|2020-02-12 08:35:00|1109.2|1108.2|1107.7|1106.7|1109.2|1108.2|1107.5|1106.5|200
1581496800000|2020-02-12 08:40:00|1107.6|1106.6|1108.3|1107.3|1108.7|1107.7|1107.6|1106.6|99
1581497100000|2020-02-12 08:45:00|1108.2|1107.2|1108.6|1107.6|1108.8|1107.8|1108|1107|138
1581497400000|2020-02-12 08:50:00|1108.4|1107.4|1109.4|1108.4|1109.4|1108.4|1108.2|1107.2|891
1581497700000|2020-02-12 08:55:00|1109.3|1108.3|1108.9|1107.9|1109.5|1108.5|1108.7|1107.7|430
1581498000000|2020-02-12 09:00:00|1109|1108|1108.1|1107.1|1109|1108|1108.1|1107.1|213
1581498300000|2020-02-12 09:05:00|1108|1107|1108.2|1107.2|1108.2|1107.2|1107.9|1106.9|227
1581498600000|2020-02-12 09:10:00|1108|1107|1108.5|1107.5|1108.6|1107.6|1108|1107|325
1581498900000|2020-02-12 09:15:00|1108.4|1107.4|1108.2|1107.2|1108.5|1107.5|1107.8|1106.8|420
1581499200000|2020-02-12 09:20:00|1108.1|1107.1|1107.5|1106.5|1108.1|1107.1|1107.4|1106.4|105
1581499500000|2020-02-12 09:25:00|1107.4|1106.4|1107.3|1106.3|1107.8|1106.8|1107.3|1106.3|165
1581499800000|2020-02-12 09:30:00|1107.4|1106.4|1106.7|1105.7|1107.7|1106.7|1106.6|1105.6|202
1581500100000|2020-02-12 09:35:00|1106.6|1105.6|1107.4|1106.4|1107.5|1106.5|1106.5|1105.5|142
1581500400000|2020-02-12 09:40:00|1107.5|1106.5|1107.7|1106.7|1107.7|1106.7|1107.3|1106.3|78
1581500700000|2020-02-12 09:45:00|1107.6|1106.6|1107.4|1106.4|1107.8|1106.8|1107|1106|94
1581501000000|2020-02-12 09:50:00|1107.5|1106.5|1107|1106|1107.5|1106.5|1107|1106|97
1581501300000|2020-02-12 09:55:00|1107.1|1106.1|1107.1|1106.1|1107.6|1106.6|1107.1|1106.1|87
1581501600000|2020-02-12 10:00:00|1107|1106|1106.8|1105.8|1107.1|1106.1|1106.7|1105.7|152
1581501900000|2020-02-12 10:05:00|1107.1|1106.1|1107.7|1106.7|1107.7|1106.7|1107|1106|27
1581502200000|2020-02-12 10:10:00|1107.5|1106.5|1107.5|1106.5|1107.8|1106.8|1107.3|1106.3|42
1581502500000|2020-02-12 10:15:00|1107.4|1106.4|1107.4|1106.4|1107.6|1106.6|1107.1|1106.1|72
1581502800000|2020-02-12 10:20:00|1107.3|1106.3|1107.4|1106.4|1107.5|1106.5|1107.3|1106.3|45
1581503100000|2020-02-12 10:25:00|1107.5|1106.5|1107.5|1106.5|1107.6|1106.6|1106.8|1105.8|73
1581503400000|2020-02-12 10:30:00|1107.6|1106.6|1107.4|1106.4|1107.6|1106.6|1107.4|1106.4|16
1581503700000|2020-02-12 10:35:00|1107.5|1106.5|1106.8|1105.8|1107.6|1106.6|1106.8|1105.8|126
1581504000000|2020-02-12 10:40:00|1106.9|1105.9|1106.9|1105.9|1107.1|1106.1|1106.7|1105.7|131
1581504300000|2020-02-12 10:45:00|1107|1106|1107.3|1106.3|1107.3|1106.3|1107|1106|57
1581504600000|2020-02-12 10:50:00|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|1107.2|1106.2|56
1581504900000|2020-02-12 10:55:00|1107.3|1106.3|1107.6|1106.6|1107.6|1106.6|1107.3|1106.3|281
1581505200000|2020-02-12 11:00:00|1107.7|1106.7|1107.9|1106.9|1107.9|1106.9|1107.5|1106.5|72
1581505500000|2020-02-12 11:05:00|1107.8|1106.8|1107.8|1106.8|1108.1|1107.1|1107.8|1106.8|16
1581505800000|2020-02-12 11:10:00|1107.9|1106.9|1107.7|1106.7|1107.9|1106.9|1107.5|1106.5|131
1581506100000|2020-02-12 11:15:00|1107.8|1106.8|1107.7|1106.7|1108.3|1107.3|1107.7|1106.7|37
1581506400000|2020-02-12 11:20:00|1107.9|1106.9|1107.7|1106.7|1107.9|1106.9|1107.7|1106.7|50
1581506700000|2020-02-12 11:25:00|1107.6|1106.6|1108.1|1107.1|1108.3|1107.3|1107.6|1106.6|159
1581507000000|2020-02-12 11:30:00|1107.9|1106.9|1108|1107|1108|1107|1107.9|1106.9|18
1581507300000|2020-02-12 11:35:00|1107.9|1106.9|1108.1|1107.1|1108.1|1107.1|1107.9|1106.9|52
1581507600000|2020-02-12 11:40:00|1108|1107|1108.3|1107.3|1108.3|1107.3|1107.9|1106.9|63
1581507900000|2020-02-12 11:45:00|1108.2|1107.2|1108|1107|1108.3|1107.3|1108|1107|44
1581508200000|2020-02-12 11:50:00|1108.2|1107.2|1108.7|1107.7|1108.8|1107.8|1108.2|1107.2|358
1581508500000|2020-02-12 11:55:00|1108.6|1107.6|1108.2|1107.2|1108.6|1107.6|1108.2|1107.2|117
1581508800000|2020-02-12 12:00:00|1108.3|1107.3|1108.1|1107.1|1108.5|1107.5|1108|1107|129
1581509100000|2020-02-12 12:05:00|1108.2|1107.2|1107.7|1106.7|1108.2|1107.2|1107.6|1106.6|70
1581509400000|2020-02-12 12:10:00|1107.6|1106.6|1108|1107|1108.2|1107.2|1107.4|1106.4|147
1581509700000|2020-02-12 12:15:00|1108.2|1107.2|1108|1107|1108.3|1107.3|1107.9|1106.9|96
1581510000000|2020-02-12 12:20:00|1107.9|1106.9|1107.8|1106.8|1108.1|1107.1|1107.8|1106.8|44
1581510300000|2020-02-12 12:25:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.8|1106.8|41
1581510600000|2020-02-12 12:30:00|1107.8|1106.8|1107.3|1106.3|1107.9|1106.9|1107.2|1106.2|27
1581510900000|2020-02-12 12:35:00|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.3|1106.3|28
1581511200000|2020-02-12 12:40:00|1107.6|1106.6|1107.1|1106.1|1107.6|1106.6|1106.9|1105.9|117
1581511500000|2020-02-12 12:45:00|1107|1106|1106.5|1105.5|1107|1106|1106.3|1105.3|316
1581511800000|2020-02-12 12:50:00|1106.4|1105.4|1107|1106|1107.1|1106.1|1106.4|1105.4|142
1581512100000|2020-02-12 12:55:00|1107.1|1106.1|1107.5|1106.5|1107.5|1106.5|1107.1|1106.1|137
1581512400000|2020-02-12 13:00:00|1107.6|1106.6|1107.4|1106.4|1107.7|1106.7|1107.4|1106.4|182
1581512700000|2020-02-12 13:05:00|1107.5|1106.5|1107.7|1106.7|1108|1107|1107.5|1106.5|252
1581513000000|2020-02-12 13:10:00|1107.6|1106.6|1107.9|1106.9|1107.9|1106.9|1107.6|1106.6|166
1581513300000|2020-02-12 13:15:00|1107.8|1106.8|1107.8|1106.8|1108.1|1107.1|1107.7|1106.7|348
1581513600000|2020-02-12 13:20:00|1107.7|1106.7|1107.7|1106.7|1107.8|1106.8|1107.5|1106.5|277
1581513900000|2020-02-12 13:25:00|1107.6|1106.6|1107.7|1106.7|1107.7|1106.7|1107.5|1106.5|374
1581514200000|2020-02-12 13:30:00|1107.6|1106.6|1108.4|1107.4|1108.4|1107.4|1107.4|1106.4|286
1581514500000|2020-02-12 13:35:00|1108.3|1107.3|1108.2|1107.2|1108.3|1107.3|1108|1107|148
1581514800000|2020-02-12 13:40:00|1108.1|1107.1|1108.2|1107.2|1108.2|1107.2|1108.1|1107.1|193
1581515100000|2020-02-12 13:45:00|1108.1|1107.1|1107.6|1106.6|1108.1|1107.1|1107.5|1106.5|232
1581515400000|2020-02-12 13:50:00|1107.7|1106.7|1108.1|1107.1|1108.1|1107.1|1107.7|1106.7|121
1581515700000|2020-02-12 13:55:00|1108|1107|1107.6|1106.6|1108.2|1107.2|1107.3|1106.3|152
1581516000000|2020-02-12 14:00:00|1107.5|1106.5|1108.4|1107.4|1108.5|1107.5|1107.4|1106.4|537
1581516300000|2020-02-12 14:05:00|1108.5|1107.5|1108.1|1107.1|1108.6|1107.6|1108.1|1107.1|551
1581516600000|2020-02-12 14:10:00|1108|1107|1108.2|1107.2|1108.5|1107.5|1108|1107|191
1581516900000|2020-02-12 14:15:00|1108.3|1107.3|1108.5|1107.5|1108.6|1107.6|1108.1|1107.1|175
1581517200000|2020-02-12 14:20:00|1108.4|1107.4|1108.7|1107.7|1108.7|1107.7|1108.3|1107.3|223
1581517500000|2020-02-12 14:25:00|1108.6|1107.6|1108.6|1107.6|1108.7|1107.7|1108.5|1107.5|609
1581517800000|2020-02-12 14:30:00|1108.4|1107.9|1109|1108.5|1109.4|1108.9|1107.9|1107.4|3627
1581518100000|2020-02-12 14:35:00|1109.1|1108.6|1108.1|1107.6|1109.1|1108.6|1107.5|1107|1808
1581518400000|2020-02-12 14:40:00|1108.2|1107.7|1107.3|1106.8|1108.5|1108|1107|1106.5|1211
1581518700000|2020-02-12 14:45:00|1107.2|1106.7|1107.1|1106.6|1107.9|1107.4|1107|1106.5|859
1581519000000|2020-02-12 14:50:00|1107|1106.5|1106.6|1106.1|1107.1|1106.6|1106.1|1105.6|1198
1581519300000|2020-02-12 14:55:00|1106.8|1106.3|1108.3|1107.8|1108.3|1107.8|1106.7|1106.2|1543
1581519600000|2020-02-12 15:00:00|1108.4|1107.9|1106.6|1106.1|1108.4|1107.9|1106.5|1106|844
1581519900000|2020-02-12 15:05:00|1106.5|1106|1107.7|1107.2|1108|1107.5|1106.4|1105.9|1343
1581520200000|2020-02-12 15:10:00|1107.8|1107.3|1108.3|1107.8|1108.6|1108.1|1107.7|1107.2|748
1581520500000|2020-02-12 15:15:00|1108.2|1107.7|1108.6|1108.1|1108.7|1108.2|1108|1107.5|1642
1581520800000|2020-02-12 15:20:00|1108.7|1108.2|1109|1108.5|1109.2|1108.7|1108.4|1107.9|610
1581521100000|2020-02-12 15:25:00|1108.9|1108.4|1109.3|1108.8|1109.3|1108.8|1108.6|1108.1|1367
1581521400000|2020-02-12 15:30:00|1109.2|1108.7|1108.7|1108.2|1109.8|1109.3|1108.7|1108.2|1273
1581521700000|2020-02-12 15:35:00|1108.8|1108.3|1109.7|1109.2|1109.7|1109.2|1108.8|1108.3|663
1581522000000|2020-02-12 15:40:00|1109.8|1109.3|1109.3|1108.8|1110|1109.5|1109.1|1108.6|1667
1581522300000|2020-02-12 15:45:00|1109.4|1108.9|1110.1|1109.6|1110.1|1109.6|1109.3|1108.8|1030
1581522600000|2020-02-12 15:50:00|1110|1109.5|1110.4|1109.9|1110.5|1110|1109.8|1109.3|745
1581522900000|2020-02-12 15:55:00|1110.5|1110|1109.7|1109.2|1110.6|1110.1|1109.3|1108.8|686
1581523200000|2020-02-12 16:00:00|1109.8|1109.3|1110.5|1110|1110.7|1110.2|1109.7|1109.2|601
1581523500000|2020-02-12 16:05:00|1110.4|1109.9|1111.1|1110.6|1111.1|1110.6|1110.4|1109.9|1090
1581523800000|2020-02-12 16:10:00|1111|1110.5|1110.6|1110.1|1111|1110.5|1110.6|1110.1|955
1581524100000|2020-02-12 16:15:00|1110.7|1110.2|1111.3|1110.8|1111.3|1110.8|1110.6|1110.1|1659
1581524400000|2020-02-12 16:20:00|1111.4|1110.9|1111.5|1111|1111.6|1111.1|1111|1110.5|602
1581524700000|2020-02-12 16:25:00|1111.6|1111.1|1111.3|1110.8|1111.8|1111.3|1111|1110.5|824
1581525000000|2020-02-12 16:30:00|1111.4|1110.9|1111.2|1110.7|1111.5|1111|1110.8|1110.3|1099
1581525300000|2020-02-12 16:35:00|1111.3|1110.8|1111.4|1110.9|1111.5|1111|1111|1110.5|829
1581525600000|2020-02-12 16:40:00|1111.5|1111|1110.8|1110.3|1111.5|1111|1110.7|1110.2|850
1581525900000|2020-02-12 16:45:00|1110.9|1110.4|1111.1|1110.6|1111.2|1110.7|1110.4|1109.9|666
1581526200000|2020-02-12 16:50:00|1111.2|1110.7|1111.4|1110.9|1111.5|1111|1111.1|1110.6|511
1581526500000|2020-02-12 16:55:00|1111.3|1110.8|1111.7|1111.2|1111.7|1111.2|1111.3|1110.8|971
1581526800000|2020-02-12 17:00:00|1111.8|1111.3|1111.9|1111.4|1112.3|1111.8|1111.7|1111.2|1281
1581527100000|2020-02-12 17:05:00|1112|1111.5|1111.9|1111.4|1112.3|1111.8|1111.9|1111.4|677
1581527400000|2020-02-12 17:10:00|1111.8|1111.3|1110.9|1110.4|1111.8|1111.3|1110.8|1110.3|873
1581527700000|2020-02-12 17:15:00|1110.8|1110.3|1111.9|1111.4|1111.9|1111.4|1110.6|1110.1|996
1581528000000|2020-02-12 17:20:00|1111.8|1111.3|1111.8|1111.3|1112|1111.5|1111.5|1111|1027
1581528300000|2020-02-12 17:25:00|1111.9|1111.4|1112.3|1111.8|1112.3|1111.8|1111.7|1111.2|784
1581528600000|2020-02-12 17:30:00|1112.2|1111.7|1112.4|1111.9|1112.6|1112.1|1112|1111.5|813
1581528900000|2020-02-12 17:35:00|1112.5|1112|1112.3|1111.8|1112.5|1112|1112.2|1111.7|206
1581529200000|2020-02-12 17:40:00|1112.2|1111.7|1112|1111.5|1112.4|1111.9|1112|1111.5|521
1581529500000|2020-02-12 17:45:00|1112.1|1111.6|1112.3|1111.8|1112.4|1111.9|1112|1111.5|518
1581529800000|2020-02-12 17:50:00|1112.4|1111.9|1112.1|1111.6|1112.4|1111.9|1112.1|1111.6|291
1581530100000|2020-02-12 17:55:00|1112.2|1111.7|1112.6|1112.1|1112.7|1112.2|1112.1|1111.6|804
1581530400000|2020-02-12 18:00:00|1112.5|1112|1112.1|1111.6|1112.7|1112.2|1111.9|1111.4|521
1581530700000|2020-02-12 18:05:00|1112.2|1111.7|1112.6|1112.1|1112.6|1112.1|1112|1111.5|228
1581531000000|2020-02-12 18:10:00|1112.5|1112|1112.1|1111.6|1112.5|1112|1111.9|1111.4|879
1581531300000|2020-02-12 18:15:00|1112.2|1111.7|1112.1|1111.6|1112.3|1111.8|1112|1111.5|171
1581531600000|2020-02-12 18:20:00|1112|1111.5|1112|1111.5|1112.2|1111.7|1111.7|1111.2|329
1581531900000|2020-02-12 18:25:00|1111.9|1111.4|1112|1111.5|1112.1|1111.6|1111.5|1111|1002
1581532200000|2020-02-12 18:30:00|1111.9|1111.4|1112.2|1111.7|1112.2|1111.7|1111.8|1111.3|558
1581532500000|2020-02-12 18:35:00|1112.3|1111.8|1112.7|1112.2|1112.7|1112.2|1112.1|1111.6|175
1581532800000|2020-02-12 18:40:00|1112.8|1112.3|1112.7|1112.2|1112.9|1112.4|1112.5|1112|197
1581533100000|2020-02-12 18:45:00|1112.6|1112.1|1112.7|1112.2|1112.7|1112.2|1112.5|1112|128
1581533400000|2020-02-12 18:50:00|1112.8|1112.3|1112.6|1112.1|1112.9|1112.4|1112.6|1112.1|182
1581533700000|2020-02-12 18:55:00|1112.7|1112.2|1113.5|1113|1113.5|1113|1112.7|1112.2|488
1581534000000|2020-02-12 19:00:00|1113.4|1112.9|1113.5|1113|1113.5|1113|1112.9|1112.4|763
1581534300000|2020-02-12 19:05:00|1113.4|1112.9|1114|1113.5|1114|1113.5|1113.4|1112.9|263
1581534600000|2020-02-12 19:10:00|1113.9|1113.4|1113.7|1113.2|1114.1|1113.6|1113.7|1113.2|505
1581534900000|2020-02-12 19:15:00|1113.8|1113.3|1114.1|1113.6|1114.2|1113.7|1113.7|1113.2|1173
1581535200000|2020-02-12 19:20:00|1114|1113.5|1114.2|1113.7|1114.3|1113.8|1113.9|1113.4|1377
1581535500000|2020-02-12 19:25:00|1114.1|1113.6|1113.3|1112.8|1114.5|1114|1113.2|1112.7|776
1581535800000|2020-02-12 19:30:00|1113.4|1112.9|1113.6|1113.1|1113.8|1113.3|1113.2|1112.7|515
1581536100000|2020-02-12 19:35:00|1113.7|1113.2|1113.7|1113.2|1114|1113.5|1113.7|1113.2|501
1581536400000|2020-02-12 19:40:00|1113.8|1113.3|1113.4|1112.9|1113.8|1113.3|1113.3|1112.8|201
1581536700000|2020-02-12 19:45:00|1113.5|1113|1113.8|1113.3|1113.9|1113.4|1113.5|1113|365
1581537000000|2020-02-12 19:50:00|1113.7|1113.2|1113.3|1112.8|1113.7|1113.2|1113.3|1112.8|155
1581537300000|2020-02-12 19:55:00|1113.2|1112.7|1113|1112.5|1113.3|1112.8|1112.6|1112.1|461
1581537600000|2020-02-12 20:00:00|1113.1|1112.6|1113.7|1113.2|1113.7|1113.2|1113|1112.5|1062
1581537900000|2020-02-12 20:05:00|1113.6|1113.1|1113|1112.5|1113.7|1113.2|1113|1112.5|463
1581538200000|2020-02-12 20:10:00|1113.1|1112.6|1112.6|1112.1|1113.1|1112.6|1112|1111.5|819
1581538500000|2020-02-12 20:15:00|1112.5|1112|1112.8|1112.3|1112.9|1112.4|1112.3|1111.8|257
1581538800000|2020-02-12 20:20:00|1112.7|1112.2|1113.2|1112.7|1113.2|1112.7|1112.7|1112.2|444
1581539100000|2020-02-12 20:25:00|1113.1|1112.6|1113.1|1112.6|1113.2|1112.7|1113|1112.5|141
1581539400000|2020-02-12 20:30:00|1113|1112.5|1113.2|1112.7|1113.3|1112.8|1112.7|1112.2|445
1581539700000|2020-02-12 20:35:00|1113.1|1112.6|1113.4|1112.9|1113.5|1113|1113.1|1112.6|571
1581540000000|2020-02-12 20:40:00|1113.5|1113|1113.6|1113.1|1113.6|1113.1|1113.1|1112.6|1055
1581540300000|2020-02-12 20:45:00|1113.5|1113|1113.3|1112.8|1113.7|1113.2|1113.3|1112.8|1076
1581540600000|2020-02-12 20:50:00|1113.4|1112.9|1113.3|1112.8|1113.8|1113.3|1113.2|1112.7|1711
1581540900000|2020-02-12 20:55:00|1113.4|1112.9|1113.3|1112.8|1113.4|1112.9|1112.7|1112.2|5875
1581541200000|2020-02-12 21:00:00|1113.5|1112.5|1113.3|1112.3|1114|1113|1113.2|1112.2|963
1581541500000|2020-02-12 21:05:00|1113.1|1112.1|1112.8|1111.8|1113.3|1112.3|1112.4|1111.4|259
1581541800000|2020-02-12 21:10:00|1112.9|1111.9|1113|1112|1113.1|1112.1|1112.9|1111.9|50
1581542100000|2020-02-12 21:15:00|1112.5|1111.5|1112.9|1111.9|1112.9|1111.9|1112.3|1111.3|26
1581542400000|2020-02-12 21:20:00|1112.6|1111.6|1112.6|1111.6|1112.7|1111.7|1112.3|1111.3|17
1581542700000|2020-02-12 21:25:00|1112.7|1111.7|1113.4|1112.4|1113.4|1112.4|1112.7|1111.7|140
1581543000000|2020-02-12 21:30:00|1113.3|1112.3|1112.6|1111.6|1113.4|1112.4|1112.6|1111.6|53
1581544200000|2020-02-12 21:50:00|1113.1|1112.1|1112.7|1111.7|1113.1|1112.1|1112.7|1111.7|3
1581544500000|2020-02-12 21:55:00|1112.4|1111.4|1112.6|1111.6|1112.6|1111.6|1112.4|1111.4|94
1581548100000|2020-02-12 22:55:00|||||||||23
1581548400000|2020-02-12 23:00:00|1113.1|1111.1|1113.4|1111.4|1113.6|1111.6|1113.1|1111.1|0
1581548700000|2020-02-12 23:05:00|1113.3|1111.3|1113.2|1111.2|1113.4|1111.4|1113.1|1111.1|0
1581549000000|2020-02-12 23:10:00|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113.2|1111.2|0
1581549300000|2020-02-12 23:15:00|1113.4|1111.4|1113.5|1111.5|1113.5|1111.5|1113.4|1111.4|0
1581549600000|2020-02-12 23:20:00|1113.4|1111.4|1113.5|1111.5|1113.6|1111.6|1113.4|1111.4|0
1581549900000|2020-02-12 23:25:00|1113.4|1111.4|1113.7|1111.7|1113.7|1111.7|1113.4|1111.4|0
1581550200000|2020-02-12 23:30:00|1113.6|1111.6|1113.8|1111.8|1113.9|1111.9|1113.6|1111.6|0
1581550500000|2020-02-12 23:35:00|1113.7|1111.7|1113.8|1111.8|1113.8|1111.8|1113.7|1111.7|0
1581550800000|2020-02-12 23:40:00|1113.7|1111.7|1113.9|1111.9|1114|1112|1113.7|1111.7|0
1581551100000|2020-02-12 23:45:00|1113.8|1111.8|1111.1|1109.1|1114|1112|1110.7|1108.7|0
1581551400000|2020-02-12 23:50:00|1111.2|1109.2|1109.2|1107.2|1113.1|1111.1|1108.9|1106.9|0
1581551700000|2020-02-12 23:55:00|1109.1|1107.1|1109.1|1107.1|1110|1108|1107.9|1105.9|0
1581552000000|2020-02-13 00:00:00|1109.1|1107.1|1109.5|1107.5|1109.9|1107.9|1108.2|1106.2|0
1581552300000|2020-02-13 00:05:00|1109.6|1107.6|1110.4|1108.4|1110.5|1108.5|1109.5|1107.5|0
1581552600000|2020-02-13 00:10:00|1110.5|1108.5|1110.4|1108.4|1110.5|1108.5|1110|1108|0
1581552900000|2020-02-13 00:15:00|1110.3|1108.3|1110.1|1108.1|1110.6|1108.6|1109.6|1107.6|0
1581553200000|2020-02-13 00:20:00|1110.2|1108.2|1109.9|1107.9|1110.3|1108.3|1109.8|1107.8|0
1581553500000|2020-02-13 00:25:00|1109.8|1107.8|1109.4|1107.4|1110|1108|1109.4|1107.4|0
1581553800000|2020-02-13 00:30:00|1109.3|1107.3|1109.6|1107.6|1109.8|1107.8|1109.2|1107.2|0
1581554100000|2020-02-13 00:35:00|1109.5|1107.5|1108.7|1106.7|1109.8|1107.8|1108.7|1106.7|0
1581554400000|2020-02-13 00:40:00|1108.8|1106.8|1108.9|1106.9|1109|1107|1108.6|1106.6|0
1581554700000|2020-02-13 00:45:00|1109|1107|1109.4|1107.4|1109.4|1107.4|1108.7|1106.7|0
1581555000000|2020-02-13 00:50:00|1109.3|1107.3|1109.3|1107.3|1109.4|1107.4|1109|1107|0
1581555300000|2020-02-13 00:55:00|1109.2|1107.2|1109.4|1107.4|1109.4|1107.4|1108.9|1106.9|0
1581555600000|2020-02-13 01:00:00|1109.3|1107.3|1106.4|1105.4|1109.3|1107.3|1105.9|1104.9|98
1581555900000|2020-02-13 01:05:00|1106.5|1105.5|1106.4|1105.4|1106.7|1105.7|1106.1|1105.1|142
1581556200000|2020-02-13 01:10:00|1106.5|1105.5|1107.2|1106.2|1107.3|1106.3|1106.4|1105.4|107
1581556500000|2020-02-13 01:15:00|1107.3|1106.3|1107.6|1106.6|1108.1|1107.1|1106.9|1105.9|58
1581556800000|2020-02-13 01:20:00|1108.1|1107.1|1108.4|1107.4|1108.4|1107.4|1107.6|1106.6|49
1581557100000|2020-02-13 01:25:00|1108.9|1107.9|1108.8|1107.8|1109.4|1108.4|1108.5|1107.5|6
1581557400000|2020-02-13 01:30:00|1108.3|1107.3|1107.1|1106.1|1108.8|1107.8|1106.8|1105.8|81
1581557700000|2020-02-13 01:35:00|1107.5|1106.5|1109.1|1108.1|1109.4|1108.4|1107.5|1106.5|36
1581558000000|2020-02-13 01:40:00|1109.4|1108.4|1110.2|1109.2|1110.2|1109.2|1108.5|1107.5|28
1581558300000|2020-02-13 01:45:00|1110.4|1109.4|1111.4|1110.4|1111.7|1110.7|1110.4|1109.4|12
1581558600000|2020-02-13 01:50:00|1110.5|1109.5|1110.7|1109.7|1110.9|1109.9|1110|1109|14
1581558900000|2020-02-13 01:55:00|1110.6|1109.6|1109|1108|1110.7|1109.7|1108.3|1107.3|22
1581559200000|2020-02-13 02:00:00|1108.6|1107.6|1107.2|1106.2|1108.7|1107.7|1106.5|1105.5|65
1581559500000|2020-02-13 02:05:00|1107.8|1106.8|1108.6|1107.6|1108.8|1107.8|1107.8|1106.8|26
1581559800000|2020-02-13 02:10:00|1108.5|1107.5|1107.9|1106.9|1108.9|1107.9|1107.6|1106.6|23
1581560100000|2020-02-13 02:15:00|1108.1|1107.1|1108.9|1107.9|1108.9|1107.9|1108.1|1107.1|11
1581560400000|2020-02-13 02:20:00|1108.5|1107.5|1109.2|1108.2|1109.5|1108.5|1108.5|1107.5|23
1581560700000|2020-02-13 02:25:00|1109.4|1108.4|1108.7|1107.7|1109.4|1108.4|1108.6|1107.6|14
1581561000000|2020-02-13 02:30:00|1108.3|1107.3|1109.2|1108.2|1109.2|1108.2|1107.7|1106.7|24
1581561300000|2020-02-13 02:35:00|1109|1108|1109.8|1108.8|1109.8|1108.8|1109|1108|11
1581561900000|2020-02-13 02:45:00|1110|1109|1110|1109|1110|1109|1109.9|1108.9|8
1581562200000|2020-02-13 02:50:00|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110|1109|7
1581562500000|2020-02-13 02:55:00|1109.9|1108.9|1109.2|1108.2|1110.3|1109.3|1109.2|1108.2|38
1581562800000|2020-02-13 03:00:00|1109.1|1108.1|1109.2|1108.2|1109.3|1108.3|1108.4|1107.4|76
1581563100000|2020-02-13 03:05:00|1109.4|1108.4|1109.3|1108.3|1109.8|1108.8|1109.1|1108.1|55
1581563400000|2020-02-13 03:10:00|1109.1|1108.1|1110.1|1109.1|1110.1|1109.1|1108.8|1107.8|42
1581564000000|2020-02-13 03:20:00|1109.7|1108.7|1109.2|1108.2|1109.7|1108.7|1109.2|1108.2|9
1581564300000|2020-02-13 03:25:00|1109.1|1108.1|1108.1|1107.1|1109.1|1108.1|1107.9|1106.9|24
1581564600000|2020-02-13 03:30:00|1108.3|1107.3|1108.1|1107.1|1108.4|1107.4|1108|1107|18
1581564900000|2020-02-13 03:35:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|2
1581565200000|2020-02-13 03:40:00|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1
1581565800000|2020-02-13 03:50:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|2
1581566100000|2020-02-13 03:55:00|1107.8|1106.8|1107|1106|1107.8|1106.8|1106.7|1105.7|24
1581566400000|2020-02-13 04:00:00|1107.2|1106.2|1107.3|1106.3|1107.4|1106.4|1107.2|1106.2|5
1581567900000|2020-02-13 04:25:00|1106.9|1105.9|1106.5|1105.5|1106.9|1105.9|1105.7|1104.7|35
1581568500000|2020-02-13 04:35:00|1106.1|1105.1|1106|1105|1106.1|1105.1|1106|1105|2
1581568800000|2020-02-13 04:40:00|1106.2|1105.2|1105.7|1104.7|1106.5|1105.5|1105.7|1104.7|4
1581569100000|2020-02-13 04:45:00|1105.5|1104.5|1104.9|1103.9|1105.6|1104.6|1104.9|1103.9|116
1581569400000|2020-02-13 04:50:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1105|1104|14
1581569700000|2020-02-13 04:55:00|1105.3|1104.3|1104.8|1103.8|1105.5|1104.5|1104.5|1103.5|9
1581570000000|2020-02-13 05:00:00|1104.9|1103.9|1104.9|1103.9|1105|1104|1103.8|1102.8|26
1581570300000|2020-02-13 05:05:00|1104.7|1103.7|1104.6|1103.6|1105.3|1104.3|1103.9|1102.9|58
1581571500000|2020-02-13 05:25:00|1104.8|1103.8|1104.6|1103.6|1104.8|1103.8|1104.5|1103.5|5
1581571800000|2020-02-13 05:30:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1
1581572100000|2020-02-13 05:35:00|1105|1104|1105.1|1104.1|1105.1|1104.1|1105|1104|2
1581572400000|2020-02-13 05:40:00|1104.8|1103.8|1104.7|1103.7|1104.9|1103.9|1104.7|1103.7|5
1581572700000|2020-02-13 05:45:00|1105|1104|1105.3|1104.3|1105.7|1104.7|1105|1104|47
1581573000000|2020-02-13 05:50:00|1105.4|1104.4|1104.9|1103.9|1105.5|1104.5|1104.7|1103.7|46
1581573300000|2020-02-13 05:55:00|1105|1104|1104.6|1103.6|1105|1104|1104.5|1103.5|55
1581573600000|2020-02-13 06:00:00|1104.7|1103.7|1104.8|1103.8|1105.3|1104.3|1104.7|1103.7|91
1581573900000|2020-02-13 06:05:00|1104.9|1103.9|1104.6|1103.6|1104.9|1103.9|1104.5|1103.5|50
1581574200000|2020-02-13 06:10:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.4|1103.4|7
1581574500000|2020-02-13 06:15:00|1103.7|1102.7|1103|1102|1103.7|1102.7|1103|1102|81
1581574800000|2020-02-13 06:20:00|1103.3|1102.3|1103.6|1102.6|1103.6|1102.6|1103.2|1102.2|14
1581575100000|2020-02-13 06:25:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1
1581575400000|2020-02-13 06:30:00|||||||||3
1581575700000|2020-02-13 06:35:00|1103.3|1102.3|1103.2|1102.2|1103.3|1102.3|1103.2|1102.2|5
1581576000000|2020-02-13 06:40:00|1103.1|1102.1|1102.6|1101.6|1103.2|1102.2|1102.6|1101.6|25
1581576300000|2020-02-13 06:45:00|1102.9|1101.9|1102.8|1101.8|1103.1|1102.1|1102.7|1101.7|34
1581576600000|2020-02-13 06:50:00|1103|1102|1103.1|1102.1|1103.2|1102.2|1102.8|1101.8|25
1581576900000|2020-02-13 06:55:00|1102.6|1101.6|1102.4|1101.4|1102.6|1101.6|1102.2|1101.2|53
1581577200000|2020-02-13 07:00:00|1102.5|1101.5|1102.3|1101.3|1102.7|1101.7|1102.2|1101.2|79
1581577500000|2020-02-13 07:05:00|1102.4|1101.4|1102.9|1101.9|1103|1102|1102.4|1101.4|27
1581577800000|2020-02-13 07:10:00|1103.1|1102.1|1102.6|1101.6|1103.1|1102.1|1102.5|1101.5|123
1581578100000|2020-02-13 07:15:00|1102.4|1101.4|1102.4|1101.4|1102.5|1101.5|1101.9|1100.9|154
1581578400000|2020-02-13 07:20:00|1102.5|1101.5|1102.8|1101.8|1102.8|1101.8|1102.4|1101.4|58
1581578700000|2020-02-13 07:25:00|1102.9|1101.9|1103.5|1102.5|1103.5|1102.5|1102.9|1101.9|75
1581579000000|2020-02-13 07:30:00|1103.4|1102.4|1103.6|1102.6|1103.7|1102.7|1103.4|1102.4|25
1581579300000|2020-02-13 07:35:00|1103.4|1102.4|1103.7|1102.7|1103.7|1102.7|1103.4|1102.4|27
1581579600000|2020-02-13 07:40:00|1103.6|1102.6|1103.3|1102.3|1103.7|1102.7|1103.3|1102.3|49
1581579900000|2020-02-13 07:45:00|1103.2|1102.2|1102.8|1101.8|1103.2|1102.2|1102.7|1101.7|150
1581580200000|2020-02-13 07:50:00|1102.7|1101.7|1102.2|1101.2|1102.7|1101.7|1102|1101|97
1581580500000|2020-02-13 07:55:00|1102.1|1101.1|1102.3|1101.3|1102.8|1101.8|1102|1101|135
1581580800000|2020-02-13 08:00:00|1102.4|1101.4|1102.7|1101.7|1103.1|1102.1|1102.1|1101.1|253
1581581100000|2020-02-13 08:05:00|1103|1102|1103.4|1102.4|1103.7|1102.7|1102.9|1101.9|144
1581581400000|2020-02-13 08:10:00|1103.5|1102.5|1102.4|1101.4|1103.5|1102.5|1102.4|1101.4|278
1581581700000|2020-02-13 08:15:00|1102.3|1101.3|1103.1|1102.1|1103.2|1102.2|1102.3|1101.3|128
1581582000000|2020-02-13 08:20:00|1103.2|1102.2|1103.6|1102.6|1104.1|1103.1|1102.9|1101.9|404
1581582300000|2020-02-13 08:25:00|1103.7|1102.7|1103.6|1102.6|1104.1|1103.1|1103.4|1102.4|135
1581582600000|2020-02-13 08:30:00|1103.4|1102.4|1103.8|1102.8|1104|1103|1103.4|1102.4|128
1581582900000|2020-02-13 08:35:00|1103.7|1102.7|1102.9|1101.9|1103.9|1102.9|1102.9|1101.9|66
1581583200000|2020-02-13 08:40:00|1102.8|1101.8|1102.9|1101.9|1103|1102|1102.6|1101.6|211
1581583500000|2020-02-13 08:45:00|1102.8|1101.8|1103.4|1102.4|1103.5|1102.5|1102.8|1101.8|77
1581583800000|2020-02-13 08:50:00|1103.5|1102.5|1103.4|1102.4|1103.6|1102.6|1103.3|1102.3|46
1581584100000|2020-02-13 08:55:00|1103.6|1102.6|1103.6|1102.6|1103.7|1102.7|1103.4|1102.4|179
1581584400000|2020-02-13 09:00:00|1103.5|1102.5|1103.1|1102.1|1103.5|1102.5|1103|1102|228
1581584700000|2020-02-13 09:05:00|1103.2|1102.2|1102.5|1101.5|1103.3|1102.3|1102.5|1101.5|313
1581585000000|2020-02-13 09:10:00|1102.4|1101.4|1103.1|1102.1|1103.1|1102.1|1102.4|1101.4|76
1581585300000|2020-02-13 09:15:00|1103|1102|1102.3|1101.3|1103.2|1102.2|1102|1101|211
1581585600000|2020-02-13 09:20:00|1102.4|1101.4|1102.1|1101.1|1102.5|1101.5|1102.1|1101.1|75
1581585900000|2020-02-13 09:25:00|1101.8|1100.8|1100.4|1099.4|1102|1101|1100.3|1099.3|824
1581586200000|2020-02-13 09:30:00|1100.5|1099.5|1100.7|1099.7|1100.9|1099.9|1100.5|1099.5|526
1581586500000|2020-02-13 09:35:00|1100.6|1099.6|1099.9|1098.9|1100.7|1099.7|1099.9|1098.9|769
1581586800000|2020-02-13 09:40:00|1100|1099|1100.3|1099.3|1100.3|1099.3|1099.5|1098.5|630
1581587100000|2020-02-13 09:45:00|1100.2|1099.2|1099.7|1098.7|1100.2|1099.2|1099.7|1098.7|322
1581587400000|2020-02-13 09:50:00|1099.6|1098.6|1098.5|1097.5|1099.8|1098.8|1097.8|1096.8|959
1581587700000|2020-02-13 09:55:00|1098.6|1097.6|1098.7|1097.7|1098.8|1097.8|1098.5|1097.5|180
1581588000000|2020-02-13 10:00:00|1098.5|1097.5|1097.8|1096.8|1098.7|1097.7|1097.2|1096.2|840
1581588300000|2020-02-13 10:05:00|1097.7|1096.7|1096.4|1095.4|1097.9|1096.9|1096.4|1095.4|415
1581588600000|2020-02-13 10:10:00|1096.3|1095.3|1096.9|1095.9|1096.9|1095.9|1095.3|1094.3|705
1581588900000|2020-02-13 10:15:00|1097|1096|1097.3|1096.3|1097.6|1096.6|1096.9|1095.9|651
1581589200000|2020-02-13 10:20:00|1097.2|1096.2|1097.9|1096.9|1097.9|1096.9|1097.1|1096.1|360
1581589500000|2020-02-13 10:25:00|1098|1097|1098.4|1097.4|1099.2|1098.2|1097.9|1096.9|630
1581589800000|2020-02-13 10:30:00|1098.2|1097.2|1098.4|1097.4|1098.7|1097.7|1097.9|1096.9|89
1581590100000|2020-02-13 10:35:00|1098.3|1097.3|1098.1|1097.1|1098.3|1097.3|1097.5|1096.5|336
1581590400000|2020-02-13 10:40:00|1098|1097|1097.4|1096.4|1098|1097|1097|1096|595
1581590700000|2020-02-13 10:45:00|1097.6|1096.6|1098|1097|1098.4|1097.4|1097|1096|206
1581591000000|2020-02-13 10:50:00|1097.8|1096.8|1098|1097|1098.5|1097.5|1097.8|1096.8|75
1581591300000|2020-02-13 10:55:00|1098.2|1097.2|1097.5|1096.5|1098.2|1097.2|1097.4|1096.4|266
1581591600000|2020-02-13 11:00:00|1097.6|1096.6|1097.2|1096.2|1097.8|1096.8|1096.6|1095.6|281
1581591900000|2020-02-13 11:05:00|1097|1096|1096.9|1095.9|1097.1|1096.1|1096.2|1095.2|190
1581592200000|2020-02-13 11:10:00|1097|1096|1096.7|1095.7|1097.1|1096.1|1096.4|1095.4|143
1581592500000|2020-02-13 11:15:00|1096.9|1095.9|1097|1096|1097.3|1096.3|1096.8|1095.8|52
1581592800000|2020-02-13 11:20:00|1096.9|1095.9|1097|1096|1097.1|1096.1|1096.8|1095.8|73
1581593100000|2020-02-13 11:25:00|1096.9|1095.9|1096.7|1095.7|1097|1096|1096.6|1095.6|154
1581593400000|2020-02-13 11:30:00|1096.6|1095.6|1096.7|1095.7|1097.1|1096.1|1096.5|1095.5|136
1581593700000|2020-02-13 11:35:00|1096.8|1095.8|1097.9|1096.9|1098|1097|1096.8|1095.8|114
1581594000000|2020-02-13 11:40:00|1097.8|1096.8|1097.8|1096.8|1098.1|1097.1|1097.7|1096.7|93
1581594300000|2020-02-13 11:45:00|1097.9|1096.9|1099.4|1098.4|1099.7|1098.7|1097.9|1096.9|1156
1581594600000|2020-02-13 11:50:00|1099.5|1098.5|1099.3|1098.3|1100.8|1099.8|1099.3|1098.3|842
1581594900000|2020-02-13 11:55:00|1099.4|1098.4|1098.5|1097.5|1099.5|1098.5|1098.4|1097.4|192
1581595200000|2020-02-13 12:00:00|1098.6|1097.6|1099.2|1098.2|1099.4|1098.4|1098.5|1097.5|673
1581595500000|2020-02-13 12:05:00|1099.3|1098.3|1099.7|1098.7|1100.1|1099.1|1099|1098|441
1581595800000|2020-02-13 12:10:00|1099.5|1098.5|1099.6|1098.6|1099.9|1098.9|1098.8|1097.8|619
1581596100000|2020-02-13 12:15:00|1099.5|1098.5|1099.2|1098.2|1099.6|1098.6|1099|1098|189
1581596400000|2020-02-13 12:20:00|1099.3|1098.3|1098.9|1097.9|1099.6|1098.6|1098.9|1097.9|275
1581596700000|2020-02-13 12:25:00|1098.8|1097.8|1098.2|1097.2|1098.8|1097.8|1098.2|1097.2|292
1581597000000|2020-02-13 12:30:00|1098.3|1097.3|1098.3|1097.3|1098.4|1097.4|1098|1097|377
1581597300000|2020-02-13 12:35:00|1098.4|1097.4|1098.4|1097.4|1098.7|1097.7|1098.3|1097.3|435
1581597600000|2020-02-13 12:40:00|1098.3|1097.3|1097.8|1096.8|1098.6|1097.6|1097.8|1096.8|335
1581597900000|2020-02-13 12:45:00|1097.7|1096.7|1096.1|1095.1|1097.7|1096.7|1096|1095|455
1581598200000|2020-02-13 12:50:00|1096.2|1095.2|1096.9|1095.9|1097.2|1096.2|1096.1|1095.1|128
1581598500000|2020-02-13 12:55:00|1097|1096|1097.5|1096.5|1097.9|1096.9|1096.9|1095.9|635
1581598800000|2020-02-13 13:00:00|1097.4|1096.4|1098.5|1097.5|1098.6|1097.6|1097.2|1096.2|1564
1581599100000|2020-02-13 13:05:00|1098.4|1097.4|1097.7|1096.7|1098.4|1097.4|1097.7|1096.7|482
1581599400000|2020-02-13 13:10:00|1097.6|1096.6|1097.9|1096.9|1097.9|1096.9|1097.4|1096.4|362
1581599700000|2020-02-13 13:15:00|1098|1097|1097.6|1096.6|1098.1|1097.1|1097.6|1096.6|522
1581600000000|2020-02-13 13:20:00|1097.5|1096.5|1097.8|1096.8|1098|1097|1097.4|1096.4|749
1581600300000|2020-02-13 13:25:00|1097.9|1096.9|1098.5|1097.5|1098.6|1097.6|1097.8|1096.8|412
1581600600000|2020-02-13 13:30:00|1098.6|1097.6|1098.1|1097.1|1098.8|1097.8|1097.9|1096.9|1193
1581600900000|2020-02-13 13:35:00|1098|1097|1098.5|1097.5|1098.6|1097.6|1097.7|1096.7|1031
1581601200000|2020-02-13 13:40:00|1098.4|1097.4|1098.8|1097.8|1098.8|1097.8|1098.2|1097.2|559
1581601500000|2020-02-13 13:45:00|1098.9|1097.9|1099|1098|1099|1098|1098.5|1097.5|1216
1581601800000|2020-02-13 13:50:00|1098.9|1097.9|1100|1099|1100.1|1099.1|1098.8|1097.8|565
1581602100000|2020-02-13 13:55:00|1100.1|1099.1|1099.8|1098.8|1100.3|1099.3|1099.7|1098.7|867
1581602400000|2020-02-13 14:00:00|1099.9|1098.9|1099.4|1098.4|1100|1099|1099.3|1098.3|1275
1581602700000|2020-02-13 14:05:00|1099.5|1098.5|1100.7|1099.7|1100.7|1099.7|1099.5|1098.5|562
1581603000000|2020-02-13 14:10:00|1100.6|1099.6|1100.1|1099.1|1100.9|1099.9|1099.8|1098.8|1170
1581603300000|2020-02-13 14:15:00|1100.2|1099.2|1100.5|1099.5|1100.9|1099.9|1100.1|1099.1|604
1581603600000|2020-02-13 14:20:00|1100.6|1099.6|1100.3|1099.3|1100.6|1099.6|1100.1|1099.1|490
1581603900000|2020-02-13 14:25:00|1100.2|1099.2|1100.6|1099.6|1100.9|1099.9|1100|1099|420
1581604200000|2020-02-13 14:30:00|1100.4|1099.9|1100.8|1100.3|1100.9|1100.4|1098.9|1098.4|7311
1581604500000|2020-02-13 14:35:00|1100.9|1100.4|1100.2|1099.7|1101.6|1101.1|1100.2|1099.7|2297
1581604800000|2020-02-13 14:40:00|1100.1|1099.6|1100.8|1100.3|1101|1100.5|1099.7|1099.2|2390
1581605100000|2020-02-13 14:45:00|1100.9|1100.4|1101.6|1101.1|1102|1101.5|1100.8|1100.3|2502
1581605400000|2020-02-13 14:50:00|1101.7|1101.2|1102|1101.5|1102.1|1101.6|1101.2|1100.7|1247
1581605700000|2020-02-13 14:55:00|1102.1|1101.6|1099.8|1099.3|1102.3|1101.8|1099.6|1099.1|3116
1581606000000|2020-02-13 15:00:00|1099.9|1099.4|1097.3|1096.8|1100|1099.5|1097.1|1096.6|4688
1581606300000|2020-02-13 15:05:00|1097.4|1096.9|1098.7|1098.2|1099|1098.5|1097.1|1096.6|2131
1581606600000|2020-02-13 15:10:00|1098.6|1098.1|1099.6|1099.1|1099.7|1099.2|1098.6|1098.1|900
1581606900000|2020-02-13 15:15:00|1099.7|1099.2|1099.7|1099.2|1099.9|1099.4|1099.1|1098.6|760
1581607200000|2020-02-13 15:20:00|1099.6|1099.1|1098.4|1097.9|1099.6|1099.1|1098.3|1097.8|2133
1581607500000|2020-02-13 15:25:00|1098.3|1097.8|1098.7|1098.2|1098.7|1098.2|1097.9|1097.4|2842
1581607800000|2020-02-13 15:30:00|1098.5|1098|1098.2|1097.7|1098.8|1098.3|1097.7|1097.2|2784
1581608100000|2020-02-13 15:35:00|1098.1|1097.6|1098.2|1097.7|1098.5|1098|1097.4|1096.9|2345
1581608400000|2020-02-13 15:40:00|1098.1|1097.6|1099|1098.5|1099.3|1098.8|1098|1097.5|1085
1581608700000|2020-02-13 15:45:00|1099.1|1098.6|1099.7|1099.2|1100.1|1099.6|1099|1098.5|877
1581609000000|2020-02-13 15:50:00|1099.8|1099.3|1099.8|1099.3|1100.1|1099.6|1099.4|1098.9|1041
1581609300000|2020-02-13 15:55:00|1099.7|1099.2|1100.4|1099.9|1100.5|1100|1099.4|1098.9|871
1581609600000|2020-02-13 16:00:00|1100.3|1099.8|1100.5|1100|1100.9|1100.4|1100.3|1099.8|1640
1581609900000|2020-02-13 16:05:00|1100.6|1100.1|1099.7|1099.2|1100.6|1100.1|1099.6|1099.1|1257
1581610200000|2020-02-13 16:10:00|1099.6|1099.1|1099.4|1098.9|1100.1|1099.6|1099.4|1098.9|764
1581610500000|2020-02-13 16:15:00|1099.3|1098.8|1099.6|1099.1|1099.7|1099.2|1099.1|1098.6|938
1581610800000|2020-02-13 16:20:00|1099.7|1099.2|1100.6|1100.1|1100.6|1100.1|1099.6|1099.1|906
1581611100000|2020-02-13 16:25:00|1100.5|1100|1101.1|1100.6|1101.2|1100.7|1100.3|1099.8|838
1581611400000|2020-02-13 16:30:00|1101|1100.5|1102|1101.5|1102|1101.5|1101|1100.5|1128
1581611700000|2020-02-13 16:35:00|1101.9|1101.4|1103.1|1102.6|1103.5|1103|1101.7|1101.2|3417
1581612000000|2020-02-13 16:40:00|1103.2|1102.7|1103.2|1102.7|1104.2|1103.7|1103.1|1102.6|1471
1581612300000|2020-02-13 16:45:00|1103.1|1102.6|1102.4|1101.9|1103.2|1102.7|1102.2|1101.7|1437
1581612600000|2020-02-13 16:50:00|1102.3|1101.8|1101.7|1101.2|1102.5|1102|1101.7|1101.2|1285
1581612900000|2020-02-13 16:55:00|1101.8|1101.3|1102.1|1101.6|1102.6|1102.1|1101.6|1101.1|886
1581613200000|2020-02-13 17:00:00|1102.2|1101.7|1103.7|1103.2|1103.7|1103.2|1102.2|1101.7|870
1581613500000|2020-02-13 17:05:00|1103.6|1103.1|1103.9|1103.4|1104.1|1103.6|1103.3|1102.8|934
1581613800000|2020-02-13 17:10:00|1104|1103.5|1102.9|1102.4|1104|1103.5|1102.9|1102.4|625
1581614100000|2020-02-13 17:15:00|1103|1102.5|1103|1102.5|1103.5|1103|1102.9|1102.4|524
1581614400000|2020-02-13 17:20:00|1102.8|1102.3|1102.8|1102.3|1103|1102.5|1102.5|1102|550
1581614700000|2020-02-13 17:25:00|1102.9|1102.4|1102.3|1101.8|1102.9|1102.4|1101.8|1101.3|770
1581615000000|2020-02-13 17:30:00|1102.4|1101.9|1101.6|1101.1|1102.4|1101.9|1101.6|1101.1|1346
1581615300000|2020-02-13 17:35:00|1101.5|1101|1100.7|1100.2|1101.6|1101.1|1100.5|1100|659
1581615600000|2020-02-13 17:40:00|1100.6|1100.1|1101.6|1101.1|1101.6|1101.1|1100.6|1100.1|1648
1581615900000|2020-02-13 17:45:00|1101.7|1101.2|1101.6|1101.1|1102.1|1101.6|1101.3|1100.8|1181
1581616200000|2020-02-13 17:50:00|1101.7|1101.2|1101.9|1101.4|1102.1|1101.6|1101.6|1101.1|498
1581616500000|2020-02-13 17:55:00|1101.8|1101.3|1100|1099.5|1101.8|1101.3|1099.9|1099.4|718
1581616800000|2020-02-13 18:00:00|1099.9|1099.4|1099.6|1099.1|1100.5|1100|1099.6|1099.1|1091
1581617100000|2020-02-13 18:05:00|1099.5|1099|1099.8|1099.3|1100.1|1099.6|1099.2|1098.7|693
1581617400000|2020-02-13 18:10:00|1099.6|1099.1|1099.3|1098.8|1100|1099.5|1099|1098.5|558
1581617700000|2020-02-13 18:15:00|1099.2|1098.7|1099.2|1098.7|1099.4|1098.9|1098.8|1098.3|1127
1581618000000|2020-02-13 18:20:00|1099.3|1098.8|1098.7|1098.2|1099.6|1099.1|1098.7|1098.2|752
1581618300000|2020-02-13 18:25:00|1098.8|1098.3|1099.4|1098.9|1099.5|1099|1098.7|1098.2|698
1581618600000|2020-02-13 18:30:00|1099.3|1098.8|1099.8|1099.3|1099.9|1099.4|1099.1|1098.6|362
1581618900000|2020-02-13 18:35:00|1099.9|1099.4|1099.9|1099.4|1100|1099.5|1099.5|1099|255
1581619200000|2020-02-13 18:40:00|1100|1099.5|1100.5|1100|1100.8|1100.3|1100|1099.5|442
1581619500000|2020-02-13 18:45:00|1100.6|1100.1|1101.4|1100.9|1101.5|1101|1100.6|1100.1|706
1581619800000|2020-02-13 18:50:00|1101.3|1100.8|1100.9|1100.4|1101.5|1101|1100.8|1100.3|684
1581620100000|2020-02-13 18:55:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.9|1100.4|156
1581620400000|2020-02-13 19:00:00|1101.3|1100.8|1101.7|1101.2|1101.9|1101.4|1101.1|1100.6|431
1581620700000|2020-02-13 19:05:00|1101.6|1101.1|1100.8|1100.3|1101.6|1101.1|1100.8|1100.3|577
1581621000000|2020-02-13 19:10:00|1100.7|1100.2|1100.5|1100|1100.8|1100.3|1100.1|1099.6|611
1581621300000|2020-02-13 19:15:00|1100.4|1099.9|1100.4|1099.9|1100.8|1100.3|1100.2|1099.7|508
1581621600000|2020-02-13 19:20:00|1100.5|1100|1100.2|1099.7|1100.6|1100.1|1100.2|1099.7|444
1581621900000|2020-02-13 19:25:00|1100.1|1099.6|1099.8|1099.3|1100.1|1099.6|1099.7|1099.2|235
1581622200000|2020-02-13 19:30:00|1099.9|1099.4|1100.3|1099.8|1100.3|1099.8|1099.7|1099.2|551
1581622500000|2020-02-13 19:35:00|1100.2|1099.7|1100.1|1099.6|1100.5|1100|1100.1|1099.6|293
1581622800000|2020-02-13 19:40:00|1100.2|1099.7|1100.1|1099.6|1100.4|1099.9|1099.9|1099.4|317
1581623100000|2020-02-13 19:45:00|1100.2|1099.7|1100.4|1099.9|1100.4|1099.9|1100|1099.5|487
1581623400000|2020-02-13 19:50:00|1100.5|1100|1101.1|1100.6|1101.1|1100.6|1100.4|1099.9|334
1581623700000|2020-02-13 19:55:00|1101.2|1100.7|1100.9|1100.4|1101.4|1100.9|1100.9|1100.4|285
1581624000000|2020-02-13 20:00:00|1101|1100.5|1100|1099.5|1101.6|1101.1|1099.9|1099.4|557
1581624300000|2020-02-13 20:05:00|1099.9|1099.4|1100.7|1100.2|1100.7|1100.2|1099.8|1099.3|534
1581624600000|2020-02-13 20:10:00|1100.6|1100.1|1100|1099.5|1100.7|1100.2|1100|1099.5|392
1581624900000|2020-02-13 20:15:00|1100.1|1099.6|1100|1099.5|1100.4|1099.9|1099.7|1099.2|276
1581625200000|2020-02-13 20:20:00|1099.9|1099.4|1099.9|1099.4|1100.3|1099.8|1099.7|1099.2|362
1581625500000|2020-02-13 20:25:00|1100|1099.5|1099.5|1099|1100.3|1099.8|1099.5|1099|338
1581625800000|2020-02-13 20:30:00|1099.6|1099.1|1099.4|1098.9|1099.8|1099.3|1098.9|1098.4|675
1581626100000|2020-02-13 20:35:00|1099.3|1098.8|1099|1098.5|1099.9|1099.4|1098.9|1098.4|870
1581626400000|2020-02-13 20:40:00|1099.1|1098.6|1098.3|1097.8|1099.3|1098.8|1098.3|1097.8|735
1581626700000|2020-02-13 20:45:00|1098.2|1097.7|1098.6|1098.1|1098.8|1098.3|1098|1097.5|802
1581627000000|2020-02-13 20:50:00|1098.5|1098|1098.5|1098|1098.9|1098.4|1098|1097.5|1707
1581627300000|2020-02-13 20:55:00|1098.6|1098.1|1098|1097.5|1098.7|1098.2|1097.2|1096.7|8190
1581627600000|2020-02-13 21:00:00|1098.1|1097.1|1099|1098|1099.1|1098.1|1098|1097|1165
1581627900000|2020-02-13 21:05:00|1098.9|1097.9|1098.7|1097.7|1099|1098|1098.7|1097.7|58
1581628200000|2020-02-13 21:10:00|1098.8|1097.8|1099.2|1098.2|1099.2|1098.2|1098.6|1097.6|56
1581628500000|2020-02-13 21:15:00|1099.3|1098.3|1099.4|1098.4|1099.4|1098.4|1099.2|1098.2|12
1581628800000|2020-02-13 21:20:00|1099.1|1098.1|1099.3|1098.3|1099.6|1098.6|1099.1|1098.1|17
1581629100000|2020-02-13 21:25:00|1099.1|1098.1|1098.6|1097.6|1099.1|1098.1|1098.5|1097.5|159
1581629400000|2020-02-13 21:30:00|1098.7|1097.7|1098.6|1097.6|1098.9|1097.9|1098.6|1097.6|35
1581629700000|2020-02-13 21:35:00|1098.7|1097.7|1098.5|1097.5|1098.7|1097.7|1098.5|1097.5|3
1581630000000|2020-02-13 21:40:00|1098.4|1097.4|1098.2|1097.2|1098.5|1097.5|1098.2|1097.2|21
1581630300000|2020-02-13 21:45:00|1098.4|1097.4|1098.3|1097.3|1098.4|1097.4|1098.3|1097.3|3
1581630600000|2020-02-13 21:50:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1
1581630900000|2020-02-13 21:55:00|1098.4|1097.4|1099.1|1098.1|1099.1|1098.1|1098.4|1097.4|8
1581631500000|2020-02-13 22:05:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1581633900000|2020-02-13 22:45:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1581634800000|2020-02-13 23:00:00|1099.1|1097.1|1098.7|1096.7|1099.3|1097.3|1098.6|1096.6|1
1581635100000|2020-02-13 23:05:00|1098.8|1096.8|1098.6|1096.6|1098.8|1096.8|1098.6|1096.6|0
1581635400000|2020-02-13 23:10:00|1098.7|1096.7|1098.1|1096.1|1098.7|1096.7|1098.1|1096.1|0
1581635700000|2020-02-13 23:15:00|1098.2|1096.2|1097.8|1095.8|1098.3|1096.3|1097.7|1095.7|0
1581636000000|2020-02-13 23:20:00|1097.9|1095.9|1098.1|1096.1|1098.1|1096.1|1097.8|1095.8|0
1581636300000|2020-02-13 23:25:00|1098|1096|1098.2|1096.2|1098.2|1096.2|1098|1096|0
1581636600000|2020-02-13 23:30:00|1098.3|1096.3|1098.4|1096.4|1098.4|1096.4|1098.2|1096.2|0
1581636900000|2020-02-13 23:35:00|1098.5|1096.5|1098.5|1096.5|1098.6|1096.6|1098.2|1096.2|0
1581637200000|2020-02-13 23:40:00|1098.4|1096.4|1097.8|1095.8|1098.5|1096.5|1096.9|1094.9|0
1581637500000|2020-02-13 23:45:00|1097.7|1095.7|1096.8|1094.8|1098.2|1096.2|1096.8|1094.8|0
1581637800000|2020-02-13 23:50:00|1096.9|1094.9|1097|1095|1097.4|1095.4|1096.8|1094.8|0
1581638100000|2020-02-13 23:55:00|1096.9|1094.9|1097.5|1095.5|1097.5|1095.5|1096.9|1094.9|0
1581638400000|2020-02-14 00:00:00|1097.6|1095.6|1097.6|1095.6|1098|1096|1097.5|1095.5|0
1581638700000|2020-02-14 00:05:00|1097.7|1095.7|1097.6|1095.6|1097.9|1095.9|1097.4|1095.4|0
1581639000000|2020-02-14 00:10:00|1097.5|1095.5|1097.5|1095.5|1097.7|1095.7|1097.3|1095.3|0
1581639300000|2020-02-14 00:15:00|1097.6|1095.6|1097.2|1095.2|1097.8|1095.8|1097.2|1095.2|0
1581639600000|2020-02-14 00:20:00|1097.1|1095.1|1097.1|1095.1|1097.4|1095.4|1096.9|1094.9|0
1581639900000|2020-02-14 00:25:00|1097|1095|1097.4|1095.4|1097.4|1095.4|1096.8|1094.8|0
1581640200000|2020-02-14 00:30:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.3|1095.3|0
1581640500000|2020-02-14 00:35:00|1097.3|1095.3|1097.4|1095.4|1097.5|1095.5|1097.2|1095.2|0
1581640800000|2020-02-14 00:40:00|1097.3|1095.3|1097.2|1095.2|1097.4|1095.4|1097.1|1095.1|0
1581641100000|2020-02-14 00:45:00|1097.3|1095.3|1097.7|1095.7|1097.9|1095.9|1097.2|1095.2|0
1581641400000|2020-02-14 00:50:00|1097.8|1095.8|1098.1|1096.1|1098.2|1096.2|1097.7|1095.7|0
1581641700000|2020-02-14 00:55:00|1098.2|1096.2|1098.3|1096.3|1098.6|1096.6|1098.2|1096.2|0
1581642000000|2020-02-14 01:00:00|1098.2|1097.2|1099.9|1098.9|1100.4|1099.4|1098.2|1097.2|193
1581642300000|2020-02-14 01:05:00|1099.8|1098.8|1099.6|1098.6|1099.8|1098.8|1099|1098|112
1581642600000|2020-02-14 01:10:00|1099.5|1098.5|1099.3|1098.3|1099.9|1098.9|1099.2|1098.2|112
1581642900000|2020-02-14 01:15:00|1099.6|1098.6|1099|1098|1099.8|1098.8|1098.7|1097.7|109
1581643200000|2020-02-14 01:20:00|1098.8|1097.8|1100.3|1099.3|1100.4|1099.4|1098.8|1097.8|68
1581643500000|2020-02-14 01:25:00|1100.4|1099.4|1100.6|1099.6|1100.6|1099.6|1099.7|1098.7|32
1581643800000|2020-02-14 01:30:00|1100.8|1099.8|1102.9|1101.9|1103|1102|1100.6|1099.6|150
1581644100000|2020-02-14 01:35:00|1103|1102|1104.7|1103.7|1104.7|1103.7|1102.3|1101.3|91
1581644400000|2020-02-14 01:40:00|1104.5|1103.5|1105.1|1104.1|1105.1|1104.1|1103.7|1102.7|79
1581644700000|2020-02-14 01:45:00|1105.3|1104.3|1104.2|1103.2|1105.4|1104.4|1104.2|1103.2|17
1581645000000|2020-02-14 01:50:00|1104|1103|1104.9|1103.9|1104.9|1103.9|1103.6|1102.6|28
1581645300000|2020-02-14 01:55:00|1104.6|1103.6|1104.8|1103.8|1105.2|1104.2|1104.6|1103.6|27
1581645600000|2020-02-14 02:00:00|1105|1104|1103.4|1102.4|1105|1104|1103.4|1102.4|6
1581645900000|2020-02-14 02:05:00|1103.7|1102.7|1103.8|1102.8|1104.2|1103.2|1103.7|1102.7|63
1581646200000|2020-02-14 02:10:00|1102.7|1101.7|1103.6|1102.6|1104|1103|1102.7|1101.7|31
1581646500000|2020-02-14 02:15:00|1103.7|1102.7|1104.3|1103.3|1104.7|1103.7|1103.7|1102.7|49
1581646800000|2020-02-14 02:20:00|1103.9|1102.9|1104.7|1103.7|1105.2|1104.2|1103.9|1102.9|21
1581647100000|2020-02-14 02:25:00|1105|1104|1104.6|1103.6|1105.3|1104.3|1104.6|1103.6|4
1581647400000|2020-02-14 02:30:00|1104.3|1103.3|1105|1104|1105|1104|1104.1|1103.1|9
1581647700000|2020-02-14 02:35:00|1105.2|1104.2|1104.8|1103.8|1105.2|1104.2|1104.8|1103.8|9
1581648000000|2020-02-14 02:40:00|1105|1104|1105|1104|1105|1104|1105|1104|1
1581648300000|2020-02-14 02:45:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1581648600000|2020-02-14 02:50:00|1106.1|1105.1|1106.4|1105.4|1106.4|1105.4|1106.1|1105.1|19
1581648900000|2020-02-14 02:55:00|1106.6|1105.6|1107|1106|1107.1|1106.1|1106.6|1105.6|7
1581649200000|2020-02-14 03:00:00|1107.7|1106.7|1107.5|1106.5|1108.2|1107.2|1107.3|1106.3|144
1581649500000|2020-02-14 03:05:00|1107.4|1106.4|1107.1|1106.1|1107.5|1106.5|1107.1|1106.1|16
1581649800000|2020-02-14 03:10:00|1107.2|1106.2|1107.1|1106.1|1107.2|1106.2|1107|1106|17
1581650100000|2020-02-14 03:15:00|1107.3|1106.3|1107.1|1106.1|1107.3|1106.3|1107.1|1106.1|3
1581650400000|2020-02-14 03:20:00|1107.5|1106.5|1107.6|1106.6|1107.9|1106.9|1107.5|1106.5|9
1581650700000|2020-02-14 03:25:00|1107.3|1106.3|1107|1106|1107.3|1106.3|1106.7|1105.7|18
1581651000000|2020-02-14 03:30:00|1107.2|1106.2|1107.1|1106.1|1107.2|1106.2|1107|1106|6
1581651300000|2020-02-14 03:35:00|1106.6|1105.6|1106.6|1105.6|1106.6|1105.6|1106.6|1105.6|1
1581651900000|2020-02-14 03:45:00|1106.5|1105.5|1106.8|1105.8|1106.8|1105.8|1106.5|1105.5|29
1581652200000|2020-02-14 03:50:00|1106.5|1105.5|1105.5|1104.5|1106.5|1105.5|1105.5|1104.5|23
1581652500000|2020-02-14 03:55:00|1105.7|1104.7|1105.2|1104.2|1105.8|1104.8|1105.1|1104.1|146
1581652800000|2020-02-14 04:00:00|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|2
1581653100000|2020-02-14 04:05:00|1105.1|1104.1|1105.3|1104.3|1105.4|1104.4|1105.1|1104.1|22
1581653400000|2020-02-14 04:10:00|1105.4|1104.4|1105.5|1104.5|1105.5|1104.5|1105.4|1104.4|15
1581653700000|2020-02-14 04:15:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1581654300000|2020-02-14 04:25:00|1105.2|1104.2|1105.6|1104.6|1105.6|1104.6|1105.2|1104.2|8
1581654900000|2020-02-14 04:35:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|3
1581655500000|2020-02-14 04:45:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|5
1581655800000|2020-02-14 04:50:00|1105.4|1104.4|1105.5|1104.5|1105.5|1104.5|1105.4|1104.4|6
1581656100000|2020-02-14 04:55:00|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.2|1104.2|16
1581656400000|2020-02-14 05:00:00|1104.9|1103.9|1105.7|1104.7|1105.9|1104.9|1104.7|1103.7|59
1581656700000|2020-02-14 05:05:00|1106.1|1105.1|1105.8|1104.8|1106.1|1105.1|1105.8|1104.8|8
1581657000000|2020-02-14 05:10:00|1106|1105|1105.7|1104.7|1106|1105|1105.7|1104.7|8
1581657300000|2020-02-14 05:15:00|1105.3|1104.3|1105.1|1104.1|1105.5|1104.5|1105|1104|12
1581657600000|2020-02-14 05:20:00|1104.9|1103.9|1105.1|1104.1|1105.1|1104.1|1104.9|1103.9|5
1581657900000|2020-02-14 05:25:00|1104.8|1103.8|1104.8|1103.8|1105.1|1104.1|1104.7|1103.7|30
1581658200000|2020-02-14 05:30:00|1104|1103|1104.5|1103.5|1104.5|1103.5|1103.8|1102.8|11
1581658500000|2020-02-14 05:35:00|1103.5|1102.5|1103.7|1102.7|1103.7|1102.7|1103.4|1102.4|11
1581658800000|2020-02-14 05:40:00|1103.9|1102.9|1104.2|1103.2|1104.2|1103.2|1103.9|1102.9|7
1581659100000|2020-02-14 05:45:00|1104|1103|1104.3|1103.3|1104.4|1103.4|1103.9|1102.9|6
1581659400000|2020-02-14 05:50:00|1104.2|1103.2|1104.6|1103.6|1104.6|1103.6|1104.2|1103.2|9
1581659700000|2020-02-14 05:55:00|1104.5|1103.5|1104.7|1103.7|1104.7|1103.7|1104.1|1103.1|17
1581660000000|2020-02-14 06:00:00|1105.1|1104.1|1104.3|1103.3|1105.1|1104.1|1104.2|1103.2|25
1581660300000|2020-02-14 06:05:00|1104.1|1103.1|1103.8|1102.8|1104.4|1103.4|1103.8|1102.8|29
1581660600000|2020-02-14 06:10:00|1103.9|1102.9|1104.1|1103.1|1104.3|1103.3|1103.9|1102.9|17
1581660900000|2020-02-14 06:15:00|1103.9|1102.9|1103.8|1102.8|1103.9|1102.9|1103.8|1102.8|4
1581661200000|2020-02-14 06:20:00|1103.7|1102.7|1102.8|1101.8|1103.7|1102.7|1102.8|1101.8|15
1581661500000|2020-02-14 06:25:00|1102.9|1101.9|1103|1102|1103.1|1102.1|1102.9|1101.9|10
1581661800000|2020-02-14 06:30:00|1103.5|1102.5|1103.7|1102.7|1103.7|1102.7|1103.5|1102.5|11
1581662100000|2020-02-14 06:35:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1
1581662400000|2020-02-14 06:40:00|1103.7|1102.7|1104.2|1103.2|1104.2|1103.2|1103.7|1102.7|5
1581662700000|2020-02-14 06:45:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|9
1581663000000|2020-02-14 06:50:00|1104.4|1103.4|1105.7|1104.7|1105.8|1104.8|1104.4|1103.4|281
1581663300000|2020-02-14 06:55:00|1105.6|1104.6|1105.9|1104.9|1106|1105|1105.5|1104.5|249
1581663600000|2020-02-14 07:00:00|1105.8|1104.8|1106.5|1105.5|1106.6|1105.6|1105.5|1104.5|266
1581663900000|2020-02-14 07:05:00|1106.4|1105.4|1105.5|1104.5|1106.5|1105.5|1105.4|1104.4|74
1581664200000|2020-02-14 07:10:00|1105.4|1104.4|1105.4|1104.4|1105.5|1104.5|1105.4|1104.4|11
1581664500000|2020-02-14 07:15:00|1105.3|1104.3|1106|1105|1106.3|1105.3|1105.3|1104.3|29
1581664800000|2020-02-14 07:20:00|1105.9|1104.9|1105.7|1104.7|1105.9|1104.9|1105.6|1104.6|12
1581665100000|2020-02-14 07:25:00|1105.5|1104.5|1105.4|1104.4|1105.6|1104.6|1105.4|1104.4|10
1581665400000|2020-02-14 07:30:00|1105.6|1104.6|1105.1|1104.1|1105.6|1104.6|1105.1|1104.1|29
1581665700000|2020-02-14 07:35:00|1105.2|1104.2|1105.2|1104.2|1105.4|1104.4|1105|1104|46
1581666000000|2020-02-14 07:40:00|1105|1104|1104.9|1103.9|1105|1104|1104.8|1103.8|6
1581666300000|2020-02-14 07:45:00|1104.8|1103.8|1105.1|1104.1|1105.2|1104.2|1104.8|1103.8|21
1581666600000|2020-02-14 07:50:00|1105|1104|1104.9|1103.9|1105.3|1104.3|1104.9|1103.9|36
1581666900000|2020-02-14 07:55:00|1105|1104|1105.4|1104.4|1105.4|1104.4|1104.8|1103.8|90
1581667200000|2020-02-14 08:00:00|1105.3|1104.3|1104.5|1103.5|1105.6|1104.6|1104.2|1103.2|454
1581667500000|2020-02-14 08:05:00|1104.4|1103.4|1103.9|1102.9|1104.8|1103.8|1103.2|1102.2|423
1581667800000|2020-02-14 08:10:00|1104|1103|1103.9|1102.9|1104|1103|1103.6|1102.6|265
1581668100000|2020-02-14 08:15:00|1103.8|1102.8|1104.1|1103.1|1104.7|1103.7|1103.8|1102.8|192
1581668400000|2020-02-14 08:20:00|1104|1103|1103.8|1102.8|1104.1|1103.1|1103.5|1102.5|205
1581668700000|2020-02-14 08:25:00|1103.9|1102.9|1103.8|1102.8|1104.2|1103.2|1103.7|1102.7|174
1581669000000|2020-02-14 08:30:00|1103.9|1102.9|1103.8|1102.8|1104.4|1103.4|1103.8|1102.8|189
1581669300000|2020-02-14 08:35:00|1103.7|1102.7|1104|1103|1104.1|1103.1|1103.7|1102.7|136
1581669600000|2020-02-14 08:40:00|1104.1|1103.1|1103.3|1102.3|1104.2|1103.2|1103.2|1102.2|117
1581669900000|2020-02-14 08:45:00|1103.5|1102.5|1103.9|1102.9|1104|1103|1103.4|1102.4|94
1581670200000|2020-02-14 08:50:00|1104|1103|1103.9|1102.9|1104.3|1103.3|1103.8|1102.8|94
1581670500000|2020-02-14 08:55:00|1103.8|1102.8|1103.4|1102.4|1103.8|1102.8|1103.2|1102.2|45
1581670800000|2020-02-14 09:00:00|1103.3|1102.3|1102.6|1101.6|1103.3|1102.3|1102.6|1101.6|225
1581671100000|2020-02-14 09:05:00|1102.5|1101.5|1101.9|1100.9|1102.5|1101.5|1101.6|1100.6|219
1581671400000|2020-02-14 09:10:00|1102|1101|1102.2|1101.2|1102.3|1101.3|1101.8|1100.8|116
1581671700000|2020-02-14 09:15:00|1102.1|1101.1|1103|1102|1103.3|1102.3|1101.9|1100.9|279
1581672000000|2020-02-14 09:20:00|1103.1|1102.1|1102.3|1101.3|1103.2|1102.2|1102.2|1101.2|97
1581672300000|2020-02-14 09:25:00|1102.2|1101.2|1102.7|1101.7|1103|1102|1102.2|1101.2|100
1581672600000|2020-02-14 09:30:00|1102.8|1101.8|1102.6|1101.6|1102.9|1101.9|1102.4|1101.4|50
1581672900000|2020-02-14 09:35:00|1102.4|1101.4|1102.7|1101.7|1102.7|1101.7|1102.2|1101.2|47
1581673200000|2020-02-14 09:40:00|1102.6|1101.6|1103.5|1102.5|1103.8|1102.8|1102.6|1101.6|294
1581673500000|2020-02-14 09:45:00|1103.4|1102.4|1103.2|1102.2|1103.4|1102.4|1102.9|1101.9|51
1581673800000|2020-02-14 09:50:00|1103|1102|1103.3|1102.3|1103.3|1102.3|1102.8|1101.8|39
1581674100000|2020-02-14 09:55:00|1103.2|1102.2|1103|1102|1103.3|1102.3|1102.8|1101.8|83
1581674400000|2020-02-14 10:00:00|1102.9|1101.9|1103.1|1102.1|1103.4|1102.4|1102.8|1101.8|86
1581674700000|2020-02-14 10:05:00|1103.2|1102.2|1103.7|1102.7|1103.8|1102.8|1103.2|1102.2|31
1581675000000|2020-02-14 10:10:00|1103.8|1102.8|1104|1103|1104.2|1103.2|1103.7|1102.7|58
1581675300000|2020-02-14 10:15:00|1103.9|1102.9|1103.8|1102.8|1104.1|1103.1|1103.8|1102.8|46
1581675600000|2020-02-14 10:20:00|1103.9|1102.9|1103.7|1102.7|1104.1|1103.1|1103.7|1102.7|63
1581675900000|2020-02-14 10:25:00|1103.6|1102.6|1103.6|1102.6|1103.7|1102.7|1103.4|1102.4|36
1581676200000|2020-02-14 10:30:00|1103.5|1102.5|1103.7|1102.7|1103.8|1102.8|1103.5|1102.5|42
1581676500000|2020-02-14 10:35:00|1103.8|1102.8|1104|1103|1104.2|1103.2|1103.8|1102.8|23
1581676800000|2020-02-14 10:40:00|1103.9|1102.9|1104.1|1103.1|1104.1|1103.1|1103.9|1102.9|16
1581677100000|2020-02-14 10:45:00|1104.3|1103.3|1104.2|1103.2|1104.5|1103.5|1104.1|1103.1|137
1581677400000|2020-02-14 10:50:00|1104.1|1103.1|1104|1103|1104.2|1103.2|1103.8|1102.8|100
1581677700000|2020-02-14 10:55:00|1104.1|1103.1|1104|1103|1104.1|1103.1|1103.7|1102.7|64
1581678000000|2020-02-14 11:00:00|1104.1|1103.1|1103.8|1102.8|1104.3|1103.3|1103.8|1102.8|7
1581678300000|2020-02-14 11:05:00|1103.7|1102.7|1103.8|1102.8|1103.9|1102.9|1103.6|1102.6|55
1581678600000|2020-02-14 11:10:00|1103.7|1102.7|1103.8|1102.8|1103.8|1102.8|1103.5|1102.5|90
1581678900000|2020-02-14 11:15:00|1103.7|1102.7|1104|1103|1104|1103|1103.5|1102.5|208
1581679200000|2020-02-14 11:20:00|1104.1|1103.1|1104.4|1103.4|1104.4|1103.4|1104.1|1103.1|175
1581679500000|2020-02-14 11:25:00|1104.2|1103.2|1104.4|1103.4|1104.8|1103.8|1104.2|1103.2|146
1581679800000|2020-02-14 11:30:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|57
1581680100000|2020-02-14 11:35:00|1104.4|1103.4|1104.1|1103.1|1104.4|1103.4|1104.1|1103.1|43
1581680400000|2020-02-14 11:40:00|1104|1103|1104.2|1103.2|1104.2|1103.2|1103.9|1102.9|29
1581680700000|2020-02-14 11:45:00|1104.1|1103.1|1103.5|1102.5|1104.1|1103.1|1103.5|1102.5|92
1581681000000|2020-02-14 11:50:00|1103.4|1102.4|1103.8|1102.8|1103.8|1102.8|1103.3|1102.3|111
1581681300000|2020-02-14 11:55:00|1103.5|1102.5|1104.2|1103.2|1104.2|1103.2|1103.3|1102.3|144
1581681600000|2020-02-14 12:00:00|1104.3|1103.3|1104.6|1103.6|1104.7|1103.7|1104.1|1103.1|237
1581681900000|2020-02-14 12:05:00|1104.5|1103.5|1104.4|1103.4|1104.6|1103.6|1104.1|1103.1|203
1581682200000|2020-02-14 12:10:00|1104.3|1103.3|1104.9|1103.9|1105|1104|1104.3|1103.3|178
1581682500000|2020-02-14 12:15:00|1105|1104|1105|1104|1105|1104|1104.6|1103.6|311
1581682800000|2020-02-14 12:20:00|1104.9|1103.9|1104.4|1103.4|1104.9|1103.9|1104.3|1103.3|188
1581683100000|2020-02-14 12:25:00|1104.5|1103.5|1104.7|1103.7|1104.7|1103.7|1104.4|1103.4|146
1581683400000|2020-02-14 12:30:00|1104.6|1103.6|1104.4|1103.4|1104.7|1103.7|1104.3|1103.3|162
1581683700000|2020-02-14 12:35:00|1104.5|1103.5|1105|1104|1105|1104|1104.5|1103.5|134
1581684000000|2020-02-14 12:40:00|1104.9|1103.9|1104.5|1103.5|1105|1104|1104.4|1103.4|124
1581684300000|2020-02-14 12:45:00|1104.6|1103.6|1104.8|1103.8|1104.8|1103.8|1104.5|1103.5|125
1581684600000|2020-02-14 12:50:00|1104.9|1103.9|1104.9|1103.9|1105|1104|1104.8|1103.8|115
1581684900000|2020-02-14 12:55:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1104.9|1103.9|59
1581685200000|2020-02-14 13:00:00|1105|1104|1104.7|1103.7|1105.2|1104.2|1104.6|1103.6|316
1581685500000|2020-02-14 13:05:00|1104.6|1103.6|1104.9|1103.9|1105.1|1104.1|1104.5|1103.5|255
1581685800000|2020-02-14 13:10:00|1104.8|1103.8|1105|1104|1105.2|1104.2|1104.7|1103.7|271
1581686100000|2020-02-14 13:15:00|1104.9|1103.9|1105|1104|1105.3|1104.3|1104.9|1103.9|259
1581686400000|2020-02-14 13:20:00|1104.9|1103.9|1104.7|1103.7|1105.2|1104.2|1104.6|1103.6|173
1581686700000|2020-02-14 13:25:00|1104.6|1103.6|1104.8|1103.8|1105|1104|1104.6|1103.6|288
1581687000000|2020-02-14 13:30:00|1104.7|1103.7|1104.2|1103.2|1105|1104|1104.1|1103.1|265
1581687300000|2020-02-14 13:35:00|1104.3|1103.3|1103.8|1102.8|1104.3|1103.3|1103.7|1102.7|237
1581687600000|2020-02-14 13:40:00|1103.7|1102.7|1103.8|1102.8|1104|1103|1103.7|1102.7|226
1581687900000|2020-02-14 13:45:00|1103.6|1102.6|1103.2|1102.2|1103.6|1102.6|1102.4|1101.4|668
1581688200000|2020-02-14 13:50:00|1103|1102|1103.8|1102.8|1103.8|1102.8|1102.9|1101.9|139
1581688500000|2020-02-14 13:55:00|1103.6|1102.6|1103.6|1102.6|1104|1103|1103.6|1102.6|109
1581688800000|2020-02-14 14:00:00|1103.5|1102.5|1104.5|1103.5|1104.6|1103.6|1103.5|1102.5|457
1581689100000|2020-02-14 14:05:00|1104.6|1103.6|1104.9|1103.9|1104.9|1103.9|1104.4|1103.4|438
1581689400000|2020-02-14 14:10:00|1104.8|1103.8|1104.4|1103.4|1104.8|1103.8|1104.2|1103.2|375
1581689700000|2020-02-14 14:15:00|1104.3|1103.3|1104.8|1103.8|1104.9|1103.9|1104.3|1103.3|275
1581690000000|2020-02-14 14:20:00|1104.9|1103.9|1104.8|1103.8|1105.1|1104.1|1104.8|1103.8|135
1581690300000|2020-02-14 14:25:00|1104.6|1103.6|1104.7|1103.7|1104.9|1103.9|1104.4|1103.4|409
1581690600000|2020-02-14 14:30:00|1104.6|1104.1|1102.7|1102.2|1105.1|1104.6|1102.6|1102.1|5165
1581690900000|2020-02-14 14:35:00|1102.8|1102.3|1102|1101.5|1102.9|1102.4|1100.9|1100.4|2092
1581691200000|2020-02-14 14:40:00|1102.1|1101.6|1101.7|1101.2|1102.4|1101.9|1101.4|1100.9|1216
1581691500000|2020-02-14 14:45:00|1101.6|1101.1|1101.8|1101.3|1102.4|1101.9|1101.6|1101.1|864
1581691800000|2020-02-14 14:50:00|1101.7|1101.2|1101|1100.5|1101.8|1101.3|1100.7|1100.2|871
1581692100000|2020-02-14 14:55:00|1101.1|1100.6|1101.1|1100.6|1101.5|1101|1100.6|1100.1|1188
1581692400000|2020-02-14 15:00:00|1101|1100.5|1100.7|1100.2|1101.9|1101.4|1100.7|1100.2|743
1581692700000|2020-02-14 15:05:00|1100.6|1100.1|1101.1|1100.6|1101.2|1100.7|1100|1099.5|868
1581693000000|2020-02-14 15:10:00|1101|1100.5|1100.3|1099.8|1101.1|1100.6|1099.6|1099.1|878
1581693300000|2020-02-14 15:15:00|1100.2|1099.7|1100.7|1100.2|1100.8|1100.3|1100|1099.5|1090
1581693600000|2020-02-14 15:20:00|1100.8|1100.3|1100.7|1100.2|1100.9|1100.4|1100.5|1100|728
1581693900000|2020-02-14 15:25:00|1100.6|1100.1|1100.8|1100.3|1101.4|1100.9|1100.5|1100|852
1581694200000|2020-02-14 15:30:00|1100.7|1100.2|1100.7|1100.2|1100.8|1100.3|1100.3|1099.8|556
1581694500000|2020-02-14 15:35:00|1100.6|1100.1|1100.7|1100.2|1101.1|1100.6|1100.4|1099.9|780
1581694800000|2020-02-14 15:40:00|1100.8|1100.3|1100.7|1100.2|1101|1100.5|1100.5|1100|820
1581695100000|2020-02-14 15:45:00|1100.6|1100.1|1101.4|1100.9|1101.5|1101|1100.6|1100.1|714
1581695400000|2020-02-14 15:50:00|1101.5|1101|1101.4|1100.9|1101.7|1101.2|1101.1|1100.6|598
1581695700000|2020-02-14 15:55:00|1101.5|1101|1101.6|1101.1|1101.9|1101.4|1101.5|1101|457
1581696000000|2020-02-14 16:00:00|1101.5|1101|1100.7|1100.2|1101.5|1101|1100.7|1100.2|1203
1581696300000|2020-02-14 16:05:00|1100.8|1100.3|1100.3|1099.8|1100.9|1100.4|1100.2|1099.7|2325
1581696600000|2020-02-14 16:10:00|1100.2|1099.7|1100.4|1099.9|1100.4|1099.9|1100.1|1099.6|368
1581696900000|2020-02-14 16:15:00|1100.5|1100|1100.4|1099.9|1100.8|1100.3|1100.4|1099.9|569
1581697200000|2020-02-14 16:20:00|1100.3|1099.8|1100.3|1099.8|1100.4|1099.9|1100|1099.5|308
1581697500000|2020-02-14 16:25:00|1100.4|1099.9|1100.6|1100.1|1100.7|1100.2|1100.3|1099.8|532
1581697800000|2020-02-14 16:30:00|1100.7|1100.2|1100.1|1099.6|1100.7|1100.2|1100.1|1099.6|586
1581698100000|2020-02-14 16:35:00|1100.2|1099.7|1099.9|1099.4|1100.6|1100.1|1099.8|1099.3|579
1581698400000|2020-02-14 16:40:00|1099.8|1099.3|1099.8|1099.3|1100.3|1099.8|1099.8|1099.3|369
1581698700000|2020-02-14 16:45:00|1099.7|1099.2|1099.3|1098.8|1099.9|1099.4|1099.3|1098.8|331
1581699000000|2020-02-14 16:50:00|1099.2|1098.7|1099.3|1098.8|1099.4|1098.9|1099.1|1098.6|321
1581699300000|2020-02-14 16:55:00|1099.2|1098.7|1099.2|1098.7|1099.6|1099.1|1099.2|1098.7|233
1581699600000|2020-02-14 17:00:00|1099.1|1098.6|1098.8|1098.3|1099.1|1098.6|1098.8|1098.3|353
1581699900000|2020-02-14 17:05:00|1098.9|1098.4|1098.6|1098.1|1099|1098.5|1098.4|1097.9|531
1581700200000|2020-02-14 17:10:00|1098.7|1098.2|1098.5|1098|1098.8|1098.3|1098.5|1098|607
1581700500000|2020-02-14 17:15:00|1098.4|1097.9|1097.9|1097.4|1098.6|1098.1|1097.9|1097.4|575
1581700800000|2020-02-14 17:20:00|1097.8|1097.3|1097.8|1097.3|1097.9|1097.4|1097.5|1097|754
1581701100000|2020-02-14 17:25:00|1097.9|1097.4|1098.2|1097.7|1098.4|1097.9|1097.9|1097.4|242
1581701400000|2020-02-14 17:30:00|1098.1|1097.6|1098.6|1098.1|1098.6|1098.1|1098.1|1097.6|307
1581701700000|2020-02-14 17:35:00|1098.5|1098|1098.5|1098|1098.6|1098.1|1098.3|1097.8|489
1581702000000|2020-02-14 17:40:00|1098.6|1098.1|1098.2|1097.7|1098.6|1098.1|1098.1|1097.6|592
1581702300000|2020-02-14 17:45:00|1098.1|1097.6|1097.7|1097.2|1098.2|1097.7|1097.7|1097.2|577
1581702600000|2020-02-14 17:50:00|1097.6|1097.1|1097.6|1097.1|1097.7|1097.2|1097.3|1096.8|329
1581702900000|2020-02-14 17:55:00|1097.7|1097.2|1097.6|1097.1|1097.8|1097.3|1097.2|1096.7|195
1581703200000|2020-02-14 18:00:00|1097.5|1097|1098.2|1097.7|1098.2|1097.7|1097.4|1096.9|1073
1581703500000|2020-02-14 18:05:00|1098.3|1097.8|1096.7|1096.2|1098.4|1097.9|1096.7|1096.2|1026
1581703800000|2020-02-14 18:10:00|1096.6|1096.1|1097.2|1096.7|1097.3|1096.8|1096.4|1095.9|214
1581704100000|2020-02-14 18:15:00|1097.1|1096.6|1096.7|1096.2|1097.2|1096.7|1096.6|1096.1|428
1581704400000|2020-02-14 18:20:00|1096.8|1096.3|1097|1096.5|1097|1096.5|1096.7|1096.2|245
1581704700000|2020-02-14 18:25:00|1096.9|1096.4|1096.4|1095.9|1097.1|1096.6|1096.4|1095.9|716
1581705000000|2020-02-14 18:30:00|1096.5|1096|1096.9|1096.4|1096.9|1096.4|1096.1|1095.6|653
1581705300000|2020-02-14 18:35:00|1097|1096.5|1097|1096.5|1097.3|1096.8|1096.9|1096.4|238
1581705600000|2020-02-14 18:40:00|1097.1|1096.6|1097|1096.5|1097.4|1096.9|1096.9|1096.4|170
1581705900000|2020-02-14 18:45:00|1096.9|1096.4|1096.4|1095.9|1097|1096.5|1096.3|1095.8|219
1581706200000|2020-02-14 18:50:00|1096.3|1095.8|1095.9|1095.4|1096.6|1096.1|1095.9|1095.4|395
1581706500000|2020-02-14 18:55:00|1096|1095.5|1095.7|1095.2|1096.1|1095.6|1095.7|1095.2|521
1581706800000|2020-02-14 19:00:00|1095.6|1095.1|1095.9|1095.4|1095.9|1095.4|1095.6|1095.1|900
1581707100000|2020-02-14 19:05:00|1095.8|1095.3|1096.4|1095.9|1096.4|1095.9|1095.7|1095.2|908
1581707400000|2020-02-14 19:10:00|1096.3|1095.8|1095.8|1095.3|1096.4|1095.9|1095.7|1095.2|361
1581707700000|2020-02-14 19:15:00|1095.7|1095.2|1094.9|1094.4|1095.7|1095.2|1094.4|1093.9|768
1581708000000|2020-02-14 19:20:00|1095.1|1094.6|1095.7|1095.2|1095.8|1095.3|1095.1|1094.6|225
1581708300000|2020-02-14 19:25:00|1095.9|1095.4|1096.4|1095.9|1096.5|1096|1095.9|1095.4|283
1581708600000|2020-02-14 19:30:00|1096.3|1095.8|1096.6|1096.1|1096.9|1096.4|1096.1|1095.6|425
1581708900000|2020-02-14 19:35:00|1096.7|1096.2|1096.8|1096.3|1097.2|1096.7|1096.7|1096.2|357
1581709200000|2020-02-14 19:40:00|1096.7|1096.2|1096.6|1096.1|1096.7|1096.2|1096.3|1095.8|201
1581709500000|2020-02-14 19:45:00|1096.7|1096.2|1096.4|1095.9|1096.7|1096.2|1096.3|1095.8|347
1581709800000|2020-02-14 19:50:00|1096.3|1095.8|1095.9|1095.4|1096.3|1095.8|1095.9|1095.4|562
1581710100000|2020-02-14 19:55:00|1095.8|1095.3|1096.4|1095.9|1096.5|1096|1095.8|1095.3|266
1581710400000|2020-02-14 20:00:00|1096.3|1095.8|1096.4|1095.9|1096.7|1096.2|1096.3|1095.8|185
1581710700000|2020-02-14 20:05:00|1096.5|1096|1096.6|1096.1|1096.9|1096.4|1096.4|1095.9|114
1581711000000|2020-02-14 20:10:00|1096.7|1096.2|1096.6|1096.1|1097.1|1096.6|1096.2|1095.7|422
1581711300000|2020-02-14 20:15:00|1096.5|1096|1096.5|1096|1096.5|1096|1096.3|1095.8|150
1581711600000|2020-02-14 20:20:00|1096.4|1095.9|1097|1096.5|1097.2|1096.7|1096.3|1095.8|228
1581711900000|2020-02-14 20:25:00|1096.9|1096.4|1097.1|1096.6|1097.1|1096.6|1096.7|1096.2|194
1581712200000|2020-02-14 20:30:00|1097|1096.5|1097.6|1097.1|1097.6|1097.1|1096.9|1096.4|296
1581712500000|2020-02-14 20:35:00|1097.7|1097.2|1098.3|1097.8|1098.3|1097.8|1097.6|1097.1|445
1581712800000|2020-02-14 20:40:00|1098.2|1097.7|1098.6|1098.1|1098.6|1098.1|1098.2|1097.7|663
1581713100000|2020-02-14 20:45:00|1098.7|1098.2|1098.9|1098.4|1099|1098.5|1098.5|1098|807
1581713400000|2020-02-14 20:50:00|1099|1098.5|1098.5|1098|1099|1098.5|1098.1|1097.6|1082
1581713700000|2020-02-14 20:55:00|1098.4|1097.9|1098|1097.5|1098.7|1098.2|1097.7|1097.2|4495
1581714000000|2020-02-14 21:00:00|1098.1|1097.6|1098.3|1097.3|1098.6|1097.6|1098.1|1097.1|833
1581714300000|2020-02-14 21:05:00|1098.2|1097.2|1098|1097|1098.4|1097.4|1097.9|1096.9|502
1581714600000|2020-02-14 21:10:00|1098.1|1097.1|1098.2|1097.2|1098.3|1097.3|1098|1097|87
1581714900000|2020-02-14 21:15:00|1097.7|1096.7|1098.2|1097.2|1098.3|1097.3|1097.7|1096.7|48
1581715200000|2020-02-14 21:20:00|1098|1097|1098.1|1097.1|1098.2|1097.2|1098|1097|37
1581715500000|2020-02-14 21:25:00|1098.2|1097.2|1097.9|1096.9|1098.3|1097.3|1097.9|1096.9|55
1581715800000|2020-02-14 21:30:00|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|3
1581716400000|2020-02-14 21:40:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|5
1581717300000|2020-02-14 21:55:00|1098.2|1097.2|1098|1096|1098.3|1097.3|1097.9|1095.9|51
1581894000000|2020-02-16 23:00:00|1102|1101|1102.1|1101.1|1102.1|1101.1|1102|1101|1
1581894300000|2020-02-16 23:05:00|||||||||2
1581894900000|2020-02-16 23:15:00|1102.5|1101.5|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|3
1581895500000|2020-02-16 23:25:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1
1581895800000|2020-02-16 23:30:00|1102.7|1101.7|1102.5|1101.5|1102.7|1101.7|1102.4|1101.4|9
1581896100000|2020-02-16 23:35:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|6
1581896400000|2020-02-16 23:40:00|1102.8|1101.8|1102.6|1101.6|1102.8|1101.8|1102.6|1101.6|3
1581897000000|2020-02-16 23:50:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|4
1581897300000|2020-02-16 23:55:00|||||||||2
1581897600000|2020-02-17 00:00:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1581897900000|2020-02-17 00:05:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.5|1099.5|12
1581898200000|2020-02-17 00:10:00|1100.7|1099.7|1099.5|1098.5|1100.7|1099.7|1099.5|1098.5|14
1581898500000|2020-02-17 00:15:00|1099.6|1098.6|1099.8|1098.8|1099.8|1098.8|1099.3|1098.3|22
1581900000000|2020-02-17 00:40:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1
1581900300000|2020-02-17 00:45:00|1101.4|1100.4|1098.8|1097.8|1101.4|1100.4|1098.8|1097.8|66
1581900600000|2020-02-17 00:50:00|1099.9|1098.9|1100.1|1099.1|1100.1|1099.1|1099.5|1098.5|9
1581900900000|2020-02-17 00:55:00|1099.4|1098.4|1099.1|1098.1|1099.5|1098.5|1098.8|1097.8|53
1581901200000|2020-02-17 01:00:00|1099.8|1098.8|1098.9|1097.9|1099.8|1098.8|1098.9|1097.9|11
1581902100000|2020-02-17 01:15:00|1100.4|1099.4|1101.4|1100.4|1101.4|1100.4|1100.1|1099.1|7
1581902400000|2020-02-17 01:20:00|1101.1|1100.1|1101.5|1100.5|1101.5|1100.5|1101.1|1100.1|2
1581902700000|2020-02-17 01:25:00|1102.2|1101.2|1102.4|1101.4|1102.4|1101.4|1102.2|1101.2|3
1581903000000|2020-02-17 01:30:00|1102.3|1101.3|1102.8|1101.8|1102.9|1101.9|1101.6|1100.6|115
1581903300000|2020-02-17 01:35:00|1102.4|1101.4|1103.7|1102.7|1103.7|1102.7|1102|1101|12
1581903600000|2020-02-17 01:40:00|1104.8|1103.8|1104.3|1103.3|1104.8|1103.8|1104.3|1103.3|26
1581903900000|2020-02-17 01:45:00|1104.5|1103.5|1105.4|1104.4|1105.4|1104.4|1104.5|1103.5|18
1581904200000|2020-02-17 01:50:00|1105.5|1104.5|1106|1105|1106.3|1105.3|1105.5|1104.5|21
1581904500000|2020-02-17 01:55:00|1106.2|1105.2|1105.8|1104.8|1106.2|1105.2|1105.8|1104.8|5
1581904800000|2020-02-17 02:00:00|1105.6|1104.6|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|5
1581905100000|2020-02-17 02:05:00|1105.9|1104.9|1107.2|1106.2|1107.2|1106.2|1105.9|1104.9|94
1581905400000|2020-02-17 02:10:00|1107|1106|1107.2|1106.2|1107.2|1106.2|1107|1106|41
1581905700000|2020-02-17 02:15:00|1107.3|1106.3|1107.2|1106.2|1107.3|1106.3|1107|1106|16
1581906000000|2020-02-17 02:20:00|1107|1106|1107.2|1106.2|1107.2|1106.2|1106.8|1105.8|60
1581906300000|2020-02-17 02:25:00|1107|1106|1107.2|1106.2|1107.2|1106.2|1107|1106|32
1581906600000|2020-02-17 02:30:00|1107|1106|1107.4|1106.4|1107.5|1106.5|1106.8|1105.8|62
1581906900000|2020-02-17 02:35:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1581907200000|2020-02-17 02:40:00|1107.7|1106.7|1108.1|1107.1|1108.1|1107.1|1107.7|1106.7|180
1581907500000|2020-02-17 02:45:00|1107.9|1106.9|1107.8|1106.8|1107.9|1106.9|1107.8|1106.8|2
1581907800000|2020-02-17 02:50:00|1108.5|1107.5|1108.5|1107.5|1109.2|1108.2|1108.1|1107.1|321
1581908100000|2020-02-17 02:55:00|1108.7|1107.7|1108.4|1107.4|1108.7|1107.7|1108.3|1107.3|131
1581908400000|2020-02-17 03:00:00|1108.5|1107.5|1108.1|1107.1|1108.5|1107.5|1108|1107|35
1581908700000|2020-02-17 03:05:00|1107.7|1106.7|1107.7|1106.7|1108|1107|1107.7|1106.7|15
1581909000000|2020-02-17 03:10:00|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1
1581909300000|2020-02-17 03:15:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1
1581909600000|2020-02-17 03:20:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.1|1106.1|6
1581909900000|2020-02-17 03:25:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|2
1581910800000|2020-02-17 03:40:00|1107.2|1106.2|1107.3|1106.3|1107.3|1106.3|1107.2|1106.2|41
1581911100000|2020-02-17 03:45:00|1107.2|1106.2|1107.3|1106.3|1107.3|1106.3|1107.2|1106.2|31
1581911400000|2020-02-17 03:50:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1
1581911700000|2020-02-17 03:55:00|1106.3|1105.3|1106.6|1105.6|1106.8|1105.8|1106.3|1105.3|4
1581912000000|2020-02-17 04:00:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1581912300000|2020-02-17 04:05:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|2
1581912600000|2020-02-17 04:10:00|1106.5|1105.5|1106.1|1105.1|1106.6|1105.6|1106.1|1105.1|4
1581913500000|2020-02-17 04:25:00|1106|1105|1106|1105|1106|1105|1106|1105|3
1581914100000|2020-02-17 04:35:00|1106.4|1105.4|1106.3|1105.3|1106.4|1105.4|1106.3|1105.3|3
1581914400000|2020-02-17 04:40:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1
1581915000000|2020-02-17 04:50:00|1106|1105|1106|1105|1106|1105|1106|1105|2
1581915300000|2020-02-17 04:55:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|2
1581915600000|2020-02-17 05:00:00|1105.8|1104.8|1105.7|1104.7|1105.9|1104.9|1105.6|1104.6|20
1581915900000|2020-02-17 05:05:00|1106|1105|1106.3|1105.3|1106.4|1105.4|1106|1105|4
1581916200000|2020-02-17 05:10:00|1106.5|1105.5|1106.6|1105.6|1106.6|1105.6|1106.5|1105.5|5
1581916500000|2020-02-17 05:15:00|1107.3|1106.3|1107.8|1106.8|1107.8|1106.8|1107.3|1106.3|3
1581916800000|2020-02-17 05:20:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|2
1581917100000|2020-02-17 05:25:00|1107.5|1106.5|1108.1|1107.1|1108.1|1107.1|1107.4|1106.4|11
1581917400000|2020-02-17 05:30:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|2
1581917700000|2020-02-17 05:35:00|1108.1|1107.1|1108.3|1107.3|1108.3|1107.3|1108.1|1107.1|18
1581918000000|2020-02-17 05:40:00|1108.4|1107.4|1108.1|1107.1|1108.7|1107.7|1108.1|1107.1|35
1581918600000|2020-02-17 05:50:00|1108.5|1107.5|1108.7|1107.7|1108.7|1107.7|1108.5|1107.5|3
1581918900000|2020-02-17 05:55:00|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|2
1581919200000|2020-02-17 06:00:00|||||||||1
1581919800000|2020-02-17 06:10:00|||||||||1
1581920100000|2020-02-17 06:15:00|1108.8|1107.8|1110|1109|1110.1|1109.1|1108.8|1107.8|13
1581920400000|2020-02-17 06:20:00|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1
1581920700000|2020-02-17 06:25:00|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1
1581921000000|2020-02-17 06:30:00|1108.6|1107.6|1108.2|1107.2|1108.6|1107.6|1108.2|1107.2|6
1581921600000|2020-02-17 06:40:00|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|11
1581922500000|2020-02-17 06:55:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|7
1581922800000|2020-02-17 07:00:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|7
1581923100000|2020-02-17 07:05:00|||||||||1
1581923400000|2020-02-17 07:10:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|4
1581923700000|2020-02-17 07:15:00|1107.8|1106.8|1107.6|1106.6|1108.3|1107.3|1107.6|1106.6|73
1581924300000|2020-02-17 07:25:00|1107.5|1106.5|1107.4|1106.4|1107.5|1106.5|1107.4|1106.4|42
1581924600000|2020-02-17 07:30:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.3|1106.3|24
1581924900000|2020-02-17 07:35:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.3|1106.3|12
1581925200000|2020-02-17 07:40:00|1107.2|1106.2|1107.4|1106.4|1107.4|1106.4|1107.2|1106.2|34
1581925500000|2020-02-17 07:45:00|1107.3|1106.3|1107.4|1106.4|1107.5|1106.5|1107.3|1106.3|71
1581925800000|2020-02-17 07:50:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.2|1106.2|44
1581926100000|2020-02-17 07:55:00|1107.5|1106.5|1107.7|1106.7|1107.7|1106.7|1107.5|1106.5|22
1581926400000|2020-02-17 08:00:00|1107.8|1106.8|1107.9|1106.9|1108|1107|1107.7|1106.7|107
1581926700000|2020-02-17 08:05:00|1107.8|1106.8|1107.6|1106.6|1108.1|1107.1|1107.3|1106.3|82
1581927000000|2020-02-17 08:10:00|1107.5|1106.5|1107.7|1106.7|1107.9|1106.9|1107.5|1106.5|74
1581927300000|2020-02-17 08:15:00|1107.6|1106.6|1108.3|1107.3|1108.5|1107.5|1107.6|1106.6|59
1581927600000|2020-02-17 08:20:00|1108.6|1107.6|1107.7|1106.7|1108.6|1107.6|1107.7|1106.7|114
1581927900000|2020-02-17 08:25:00|1107.6|1106.6|1107|1106|1107.6|1106.6|1106.8|1105.8|155
1581928200000|2020-02-17 08:30:00|1107.1|1106.1|1107|1106|1107.5|1106.5|1106.9|1105.9|47
1581928500000|2020-02-17 08:35:00|1106.9|1105.9|1106.4|1105.4|1107.1|1106.1|1106.3|1105.3|111
1581928800000|2020-02-17 08:40:00|1106.5|1105.5|1106.5|1105.5|1106.7|1105.7|1106|1105|92
1581929100000|2020-02-17 08:45:00|1106.4|1105.4|1107|1106|1107.1|1106.1|1106.2|1105.2|34
1581929400000|2020-02-17 08:50:00|1106.9|1105.9|1106.9|1105.9|1107.2|1106.2|1106.6|1105.6|42
1581929700000|2020-02-17 08:55:00|1106.8|1105.8|1106.9|1105.9|1106.9|1105.9|1106.5|1105.5|39
1581930000000|2020-02-17 09:00:00|1106.8|1105.8|1106.3|1105.3|1106.8|1105.8|1106|1105|39
1581930300000|2020-02-17 09:05:00|1106.2|1105.2|1106.3|1105.3|1106.3|1105.3|1105.8|1104.8|36
1581930600000|2020-02-17 09:10:00|1106|1105|1106.5|1105.5|1106.6|1105.6|1106|1105|99
1581930900000|2020-02-17 09:15:00|1106.6|1105.6|1106.7|1105.7|1106.7|1105.7|1106.3|1105.3|53
1581931200000|2020-02-17 09:20:00|1106.8|1105.8|1106.6|1105.6|1107|1106|1106.2|1105.2|70
1581931500000|2020-02-17 09:25:00|1106.5|1105.5|1106.5|1105.5|1106.6|1105.6|1106.4|1105.4|34
1581931800000|2020-02-17 09:30:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|12
1581932100000|2020-02-17 09:35:00|1106.4|1105.4|1106.5|1105.5|1106.6|1105.6|1106.4|1105.4|56
1581932400000|2020-02-17 09:40:00|1106.3|1105.3|1106.5|1105.5|1106.5|1105.5|1106.2|1105.2|30
1581932700000|2020-02-17 09:45:00|1106.6|1105.6|1107.2|1106.2|1107.2|1106.2|1106.6|1105.6|38
1581933000000|2020-02-17 09:50:00|1107.1|1106.1|1106.9|1105.9|1107.1|1106.1|1106.8|1105.8|19
1581933300000|2020-02-17 09:55:00|1106.8|1105.8|1106.8|1105.8|1106.9|1105.9|1106.6|1105.6|22
1581933600000|2020-02-17 10:00:00|1106.9|1105.9|1107|1106|1107.1|1106.1|1106.9|1105.9|34
1581933900000|2020-02-17 10:05:00|1107.1|1106.1|1107|1106|1107.1|1106.1|1106.8|1105.8|86
1581934200000|2020-02-17 10:10:00|1107.1|1106.1|1106.9|1105.9|1107.1|1106.1|1106.8|1105.8|17
1581934500000|2020-02-17 10:15:00|1107|1106|1106.9|1105.9|1107.1|1106.1|1106.8|1105.8|47
1581934800000|2020-02-17 10:20:00|1107|1106|1107|1106|1107.1|1106.1|1106.9|1105.9|27
1581935100000|2020-02-17 10:25:00|1107.1|1106.1|1106.6|1105.6|1107.1|1106.1|1106.5|1105.5|49
1581935400000|2020-02-17 10:30:00|1106.5|1105.5|1106.6|1105.6|1106.7|1105.7|1106.4|1105.4|45
1581935700000|2020-02-17 10:35:00|1106.7|1105.7|1106.4|1105.4|1106.7|1105.7|1106.4|1105.4|54
1581936000000|2020-02-17 10:40:00|1106.5|1105.5|1106.4|1105.4|1106.6|1105.6|1106.2|1105.2|66
1581936300000|2020-02-17 10:45:00|1106.3|1105.3|1106.4|1105.4|1106.5|1105.5|1106.3|1105.3|75
1581936600000|2020-02-17 10:50:00|1106.5|1105.5|1105.9|1104.9|1106.5|1105.5|1105.8|1104.8|120
1581936900000|2020-02-17 10:55:00|1106|1105|1106.1|1105.1|1106.2|1105.2|1106|1105|46
1581937200000|2020-02-17 11:00:00|1106.2|1105.2|1106.3|1105.3|1106.3|1105.3|1106.1|1105.1|53
1581937500000|2020-02-17 11:05:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|17
1581937800000|2020-02-17 11:10:00|1106.4|1105.4|1106.7|1105.7|1106.7|1105.7|1106.3|1105.3|24
1581938100000|2020-02-17 11:15:00|1106.6|1105.6|1106.5|1105.5|1106.7|1105.7|1106.5|1105.5|29
1581938400000|2020-02-17 11:20:00|1106.4|1105.4|1106.1|1105.1|1106.4|1105.4|1106.1|1105.1|19
1581938700000|2020-02-17 11:25:00|1106|1105|1106|1105|1106.1|1105.1|1105.9|1104.9|19
1581939000000|2020-02-17 11:30:00|1106.2|1105.2|1106.4|1105.4|1106.4|1105.4|1106.2|1105.2|24
1581939300000|2020-02-17 11:35:00|1106.3|1105.3|1106.1|1105.1|1106.3|1105.3|1106.1|1105.1|7
1581939600000|2020-02-17 11:40:00|1106.4|1105.4|1106.7|1105.7|1106.8|1105.8|1106.4|1105.4|79
1581940800000|2020-02-17 12:00:00|1106.9|1105.9|1106.9|1105.9|1107|1106|1106.8|1105.8|43
1581941100000|2020-02-17 12:05:00|1106.8|1105.8|1107|1106|1107|1106|1106.7|1105.7|37
1581941400000|2020-02-17 12:10:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|4
1581941700000|2020-02-17 12:15:00|1106.6|1105.6|1106.7|1105.7|1106.7|1105.7|1106.5|1105.5|9
1581942000000|2020-02-17 12:20:00|1106.8|1105.8|1106.7|1105.7|1106.8|1105.8|1106.6|1105.6|40
1581942300000|2020-02-17 12:25:00|1106.8|1105.8|1106.9|1105.9|1106.9|1105.9|1106.6|1105.6|88
1581942600000|2020-02-17 12:30:00|1106.7|1105.7|1105.8|1104.8|1106.9|1105.9|1105.8|1104.8|216
1581942900000|2020-02-17 12:35:00|1105.9|1104.9|1105.7|1104.7|1105.9|1104.9|1105.6|1104.6|105
1581943200000|2020-02-17 12:40:00|1105.6|1104.6|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|28
1581943500000|2020-02-17 12:45:00|||||||||12
1581943800000|2020-02-17 12:50:00|1105.7|1104.7|1105.9|1104.9|1105.9|1104.9|1105.7|1104.7|39
1581944100000|2020-02-17 12:55:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.7|1104.7|43
1581944400000|2020-02-17 13:00:00|1105.7|1104.7|1105.9|1104.9|1105.9|1104.9|1105.7|1104.7|5
1581944700000|2020-02-17 13:05:00|1105.8|1104.8|1105.7|1104.7|1105.8|1104.8|1105.5|1104.5|15
1581945000000|2020-02-17 13:10:00|1105.6|1104.6|1105.7|1104.7|1105.7|1104.7|1105.6|1104.6|8
1581945300000|2020-02-17 13:15:00|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.6|1104.6|10
1581945600000|2020-02-17 13:20:00|1105.5|1104.5|1105.7|1104.7|1105.7|1104.7|1105.4|1104.4|35
1581945900000|2020-02-17 13:25:00|1105.8|1104.8|1105.7|1104.7|1105.9|1104.9|1105.6|1104.6|53
1581946200000|2020-02-17 13:30:00|1105.6|1104.6|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|8
1581946500000|2020-02-17 13:35:00|1105.7|1104.7|1106.2|1105.2|1106.2|1105.2|1105.7|1104.7|17
1581946800000|2020-02-17 13:40:00|1106|1105|1105.6|1104.6|1106|1105|1105.6|1104.6|34
1581947100000|2020-02-17 13:45:00|1105.5|1104.5|1105.7|1104.7|1105.7|1104.7|1105.4|1104.4|67
1581947400000|2020-02-17 13:50:00|1105.8|1104.8|1105.6|1104.6|1105.8|1104.8|1105.5|1104.5|36
1581947700000|2020-02-17 13:55:00|1105.7|1104.7|1105.7|1104.7|1105.8|1104.8|1105.4|1104.4|54
1581948000000|2020-02-17 14:00:00|1105.8|1104.8|1105.5|1104.5|1105.8|1104.8|1105.5|1104.5|15
1581948300000|2020-02-17 14:05:00|1105.4|1104.4|1105.1|1104.1|1105.5|1104.5|1105.1|1104.1|12
1581948600000|2020-02-17 14:10:00|1105.2|1104.2|1105.2|1104.2|1105.3|1104.3|1105.1|1104.1|51
1581948900000|2020-02-17 14:15:00|1105.1|1104.1|1105.3|1104.3|1105.4|1104.4|1105.1|1104.1|19
1581949200000|2020-02-17 14:20:00|1105.2|1104.2|1104.9|1103.9|1105.2|1104.2|1104.9|1103.9|166
1581949500000|2020-02-17 14:25:00|1104.8|1103.8|1105.2|1104.2|1105.4|1104.4|1104.5|1103.5|55
1581949800000|2020-02-17 14:30:00|1105|1104.5|1105.6|1105.1|1105.8|1105.3|1105|1104.5|130
1581950100000|2020-02-17 14:35:00|1105.7|1105.2|1105.8|1105.3|1105.8|1105.3|1105.4|1104.9|73
1581950400000|2020-02-17 14:40:00|1105.9|1105.4|1105.7|1105.2|1105.9|1105.4|1105.6|1105.1|204
1581950700000|2020-02-17 14:45:00|1105.8|1105.3|1105.9|1105.4|1106|1105.5|1105.7|1105.2|344
1581951000000|2020-02-17 14:50:00|1106|1105.5|1106.2|1105.7|1106.2|1105.7|1106|1105.5|131
1581951300000|2020-02-17 14:55:00|1106.3|1105.8|1106.2|1105.7|1106.3|1105.8|1106|1105.5|123
1581951600000|2020-02-17 15:00:00|1106.1|1105.6|1106.2|1105.7|1106.2|1105.7|1105.8|1105.3|67
1581951900000|2020-02-17 15:05:00|1106.1|1105.6|1105.9|1105.4|1106.2|1105.7|1105.8|1105.3|152
1581952200000|2020-02-17 15:10:00|1106|1105.5|1106.1|1105.6|1106.2|1105.7|1106|1105.5|37
1581952500000|2020-02-17 15:15:00|1106|1105.5|1106.2|1105.7|1106.2|1105.7|1106|1105.5|69
1581952800000|2020-02-17 15:20:00|1106.1|1105.6|1106.1|1105.6|1106.2|1105.7|1105.8|1105.3|104
1581953100000|2020-02-17 15:25:00|1106.2|1105.7|1105.7|1105.2|1106.2|1105.7|1105.6|1105.1|139
1581953400000|2020-02-17 15:30:00|1105.8|1105.3|1105.6|1105.1|1105.8|1105.3|1105.5|1105|173
1581953700000|2020-02-17 15:35:00|1105.5|1105|1105.4|1104.9|1105.5|1105|1105.3|1104.8|87
1581954000000|2020-02-17 15:40:00|1105.3|1104.8|1105.2|1104.7|1105.4|1104.9|1105.1|1104.6|119
1581954300000|2020-02-17 15:45:00|1105.3|1104.8|1105.5|1105|1105.6|1105.1|1105.3|1104.8|36
1581954600000|2020-02-17 15:50:00|1105.4|1104.9|1105.6|1105.1|1105.8|1105.3|1105.4|1104.9|108
1581954900000|2020-02-17 15:55:00|1105.7|1105.2|1105.6|1105.1|1105.9|1105.4|1105.5|1105|156
1581955200000|2020-02-17 16:00:00|1105.5|1105|1105.8|1105.3|1105.8|1105.3|1105.5|1105|30
1581955500000|2020-02-17 16:05:00|1105.9|1105.4|1106.1|1105.6|1106.2|1105.7|1105.6|1105.1|152
1581955800000|2020-02-17 16:10:00|1106|1105.5|1106|1105.5|1106|1105.5|1105.9|1105.4|38
1581956100000|2020-02-17 16:15:00|1105.9|1105.4|1106.3|1105.8|1106.3|1105.8|1105.8|1105.3|49
1581956400000|2020-02-17 16:20:00|1106.4|1105.9|1106.6|1106.1|1106.6|1106.1|1106.4|1105.9|80
1581956700000|2020-02-17 16:25:00|1106.7|1106.2|1106.5|1106|1106.7|1106.2|1106.4|1105.9|102
1581957000000|2020-02-17 16:30:00|1106.6|1106.1|1106.9|1106.4|1107|1106.5|1106.5|1106|430
1581957300000|2020-02-17 16:35:00|1107|1106.5|1107.2|1106.7|1107.3|1106.8|1106.8|1106.3|627
1581957600000|2020-02-17 16:40:00|1107.3|1106.8|1107.3|1106.8|1107.3|1106.8|1107.1|1106.6|133
1581957900000|2020-02-17 16:45:00|1107.2|1106.7|1107|1106.5|1107.3|1106.8|1106.9|1106.4|304
1581958200000|2020-02-17 16:50:00|1106.9|1106.4|1106.6|1106.1|1106.9|1106.4|1106.6|1106.1|107
1581958500000|2020-02-17 16:55:00|1106.5|1106|1106.7|1106.2|1106.7|1106.2|1106.4|1105.9|28
1581958800000|2020-02-17 17:00:00|1106.8|1106.3|1106.7|1106.2|1106.8|1106.3|1106.6|1106.1|49
1581959100000|2020-02-17 17:05:00|1106.8|1106.3|1106.7|1106.2|1106.8|1106.3|1106.7|1106.2|18
1581959400000|2020-02-17 17:10:00|1106.6|1106.1|1106.6|1106.1|1106.8|1106.3|1106.6|1106.1|57
1581959700000|2020-02-17 17:15:00|1106.7|1106.2|1105.4|1104.9|1106.7|1106.2|1105.3|1104.8|148
1581960000000|2020-02-17 17:20:00|1105.3|1104.8|1105.1|1104.6|1105.3|1104.8|1104.7|1104.2|138
1581960300000|2020-02-17 17:25:00|1105.2|1104.7|1105.2|1104.7|1105.4|1104.9|1104.9|1104.4|212
1581960600000|2020-02-17 17:30:00|1105.1|1104.6|1104.8|1104.3|1105.1|1104.6|1104.8|1104.3|229
1581960900000|2020-02-17 17:35:00|1104.7|1104.2|1104.5|1104|1104.9|1104.4|1104.5|1104|156
1581961200000|2020-02-17 17:40:00|1104.4|1103.9|1104.5|1104|1104.6|1104.1|1104.4|1103.9|177
1581961500000|2020-02-17 17:45:00|1104.6|1104.1|1104.8|1104.3|1105.3|1104.8|1104.6|1104.1|120
1581961800000|2020-02-17 17:50:00|1105|1104.5|1106.3|1105.8|1106.3|1105.8|1105|1104.5|288
1581962100000|2020-02-17 17:55:00|1106.1|1105.6|1105.9|1105.4|1106.4|1105.9|1105|1104.5|420
1581973200000|2020-02-17 21:00:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|0
1581980400000|2020-02-17 23:00:00|1106.4|1104.4|1104.6|1102.6|1106.4|1104.4|1103.9|1101.9|0
1581980700000|2020-02-17 23:05:00|1104.5|1102.5|1104.2|1102.2|1105|1103|1103.7|1101.7|0
1581981000000|2020-02-17 23:10:00|1104.3|1102.3|1104.1|1102.1|1104.5|1102.5|1103.7|1101.7|0
1581981300000|2020-02-17 23:15:00|1104.2|1102.2|1104.2|1102.2|1104.2|1102.2|1104|1102|0
1581981600000|2020-02-17 23:20:00|1104.3|1102.3|1103.9|1101.9|1104.5|1102.5|1103.7|1101.7|0
1581981900000|2020-02-17 23:25:00|1103.8|1101.8|1104.1|1102.1|1104.3|1102.3|1103.8|1101.8|0
1581982200000|2020-02-17 23:30:00|1104.2|1102.2|1104.7|1102.7|1104.8|1102.8|1104.2|1102.2|0
1581982500000|2020-02-17 23:35:00|1104.8|1102.8|1104.6|1102.6|1104.9|1102.9|1104.6|1102.6|0
1581982800000|2020-02-17 23:40:00|1104.7|1102.7|1105.1|1103.1|1105.1|1103.1|1104.7|1102.7|0
1581983100000|2020-02-17 23:45:00|1105|1103|1104.6|1102.6|1105.1|1103.1|1104.5|1102.5|0
1581983400000|2020-02-17 23:50:00|1104.7|1102.7|1105|1103|1105.1|1103.1|1104.6|1102.6|0
1581983700000|2020-02-17 23:55:00|1104.9|1102.9|1104.9|1102.9|1105|1103|1104.6|1102.6|0
1581984000000|2020-02-18 00:00:00|1105|1103|1104.5|1102.5|1105|1103|1104.5|1102.5|0
1581984300000|2020-02-18 00:05:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.4|1102.4|0
1581984600000|2020-02-18 00:10:00|1104.6|1102.6|1104.6|1102.6|1105|1103|1104.6|1102.6|0
1581984900000|2020-02-18 00:15:00|1104.7|1102.7|1104.7|1102.7|1104.7|1102.7|1104.5|1102.5|0
1581985200000|2020-02-18 00:20:00|1104.6|1102.6|1104.3|1102.3|1104.7|1102.7|1104|1102|0
1581985500000|2020-02-18 00:25:00|1104.2|1102.2|1104.6|1102.6|1104.6|1102.6|1104.2|1102.2|0
1581985800000|2020-02-18 00:30:00|1104.5|1102.5|1104.7|1102.7|1104.8|1102.8|1104.4|1102.4|0
1581986100000|2020-02-18 00:35:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.5|1102.5|0
1581986400000|2020-02-18 00:40:00|1104.5|1102.5|1104.2|1102.2|1104.6|1102.6|1104.2|1102.2|0
1581986700000|2020-02-18 00:45:00|1104.3|1102.3|1104.1|1102.1|1104.5|1102.5|1104.1|1102.1|0
1581987000000|2020-02-18 00:50:00|1104.2|1102.2|1104.5|1102.5|1104.6|1102.6|1104.2|1102.2|0
1581987300000|2020-02-18 00:55:00|1104.2|1102.2|1104|1102|1104.4|1102.4|1103.7|1101.7|0
1581987600000|2020-02-18 01:00:00|1096.4|1095.4|1099.2|1098.2|1099.6|1098.6|1096.4|1095.4|94
1581987900000|2020-02-18 01:05:00|1098.9|1097.9|1096.9|1095.9|1098.9|1097.9|1096.9|1095.9|99
1581988200000|2020-02-18 01:10:00|1096.8|1095.8|1096.1|1095.1|1097.3|1096.3|1096.1|1095.1|50
1581988500000|2020-02-18 01:15:00|1096.2|1095.2|1096.8|1095.8|1097.4|1096.4|1095.8|1094.8|80
1581988800000|2020-02-18 01:20:00|1097|1096|1095.9|1094.9|1097.2|1096.2|1095.6|1094.6|31
1581989100000|2020-02-18 01:25:00|1096.5|1095.5|1097.3|1096.3|1097.3|1096.3|1096.5|1095.5|5
1581989400000|2020-02-18 01:30:00|1097.5|1096.5|1097.1|1096.1|1098.8|1097.8|1097.1|1096.1|73
1581989700000|2020-02-18 01:35:00|1096.6|1095.6|1095.5|1094.5|1096.8|1095.8|1095.5|1094.5|18
1581990000000|2020-02-18 01:40:00|1095.4|1094.4|1096.2|1095.2|1096.2|1095.2|1095.3|1094.3|9
1581990300000|2020-02-18 01:45:00|1095.3|1094.3|1094.4|1093.4|1095.9|1094.9|1092.8|1091.8|310
1581990600000|2020-02-18 01:50:00|1093.9|1092.9|1096.4|1095.4|1096.6|1095.6|1093.9|1092.9|69
1581990900000|2020-02-18 01:55:00|1095.8|1094.8|1096.6|1095.6|1096.6|1095.6|1095.6|1094.6|17
1581991200000|2020-02-18 02:00:00|1096.4|1095.4|1097.4|1096.4|1097.9|1096.9|1096.1|1095.1|44
1581991500000|2020-02-18 02:05:00|1097.1|1096.1|1097.3|1096.3|1098|1097|1097.1|1096.1|16
1581991800000|2020-02-18 02:10:00|1097|1096|1097.1|1096.1|1097.1|1096.1|1096.9|1095.9|19
1581992100000|2020-02-18 02:15:00|1097|1096|1096.8|1095.8|1097|1096|1096.6|1095.6|9
1581992400000|2020-02-18 02:20:00|1097.6|1096.6|1096.6|1095.6|1097.6|1096.6|1096.6|1095.6|41
1581992700000|2020-02-18 02:25:00|1096.4|1095.4|1096.2|1095.2|1096.6|1095.6|1095.8|1094.8|54
1581993000000|2020-02-18 02:30:00|1095.9|1094.9|1095.5|1094.5|1096|1095|1095.1|1094.1|55
1581993300000|2020-02-18 02:35:00|1095.3|1094.3|1094.9|1093.9|1095.7|1094.7|1094.5|1093.5|39
1581993600000|2020-02-18 02:40:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.2|1093.2|30
1581993900000|2020-02-18 02:45:00|1093.9|1092.9|1093.2|1092.2|1093.9|1092.9|1093.2|1092.2|11
1581994200000|2020-02-18 02:50:00|1093.9|1092.9|1093.2|1092.2|1094.1|1093.1|1093.2|1092.2|29
1581994500000|2020-02-18 02:55:00|1092.6|1091.6|1091.9|1090.9|1092.7|1091.7|1091.7|1090.7|43
1581994800000|2020-02-18 03:00:00|1091.8|1090.8|1092.6|1091.6|1092.6|1091.6|1091.5|1090.5|31
1581995100000|2020-02-18 03:05:00|1092.2|1091.2|1092.4|1091.4|1092.6|1091.6|1091.8|1090.8|116
1581995400000|2020-02-18 03:10:00|1092.3|1091.3|1092.9|1091.9|1093|1092|1092.1|1091.1|89
1581995700000|2020-02-18 03:15:00|1092.8|1091.8|1092.5|1091.5|1092.8|1091.8|1092.4|1091.4|18
1581996000000|2020-02-18 03:20:00|1092.1|1091.1|1092.2|1091.2|1092.5|1091.5|1091.9|1090.9|42
1581996300000|2020-02-18 03:25:00|1092.8|1091.8|1093|1092|1093.1|1092.1|1092.8|1091.8|4
1581996600000|2020-02-18 03:30:00|1092.5|1091.5|1092.8|1091.8|1093.1|1092.1|1092.5|1091.5|4
1581996900000|2020-02-18 03:35:00|1092.7|1091.7|1092.5|1091.5|1092.8|1091.8|1092.2|1091.2|30
1581997200000|2020-02-18 03:40:00|1092.6|1091.6|1092.7|1091.7|1092.7|1091.7|1092.6|1091.6|2
1581997500000|2020-02-18 03:45:00|1092.4|1091.4|1092.2|1091.2|1092.4|1091.4|1092.2|1091.2|6
1581997800000|2020-02-18 03:50:00|1092.4|1091.4|1092.3|1091.3|1092.4|1091.4|1092.3|1091.3|10
1581998100000|2020-02-18 03:55:00|1091.9|1090.9|1092.4|1091.4|1092.4|1091.4|1091.9|1090.9|17
1581998400000|2020-02-18 04:00:00|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1
1581998700000|2020-02-18 04:05:00|1091.9|1090.9|1091.6|1090.6|1091.9|1090.9|1091.5|1090.5|38
1581999000000|2020-02-18 04:10:00|1091.5|1090.5|1091.6|1090.6|1091.6|1090.6|1091.5|1090.5|20
1581999300000|2020-02-18 04:15:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|2
1581999900000|2020-02-18 04:25:00|1092.1|1091.1|1091.6|1090.6|1092.1|1091.1|1091.6|1090.6|10
1582000200000|2020-02-18 04:30:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|3
1582000500000|2020-02-18 04:35:00|1092|1091|1092.1|1091.1|1092.1|1091.1|1092|1091|4
1582000800000|2020-02-18 04:40:00|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|3
1582001100000|2020-02-18 04:45:00|1092.2|1091.2|1092.7|1091.7|1092.7|1091.7|1092.2|1091.2|24
1582001400000|2020-02-18 04:50:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|3
1582001700000|2020-02-18 04:55:00|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1582002000000|2020-02-18 05:00:00|1092.5|1091.5|1091.6|1090.6|1092.5|1091.5|1091.6|1090.6|75
1582002300000|2020-02-18 05:05:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.6|1090.6|6
1582002600000|2020-02-18 05:10:00|1091.5|1090.5|1091.9|1090.9|1091.9|1090.9|1091.5|1090.5|15
1582002900000|2020-02-18 05:15:00|1091.8|1090.8|1091.6|1090.6|1091.8|1090.8|1091.5|1090.5|17
1582003200000|2020-02-18 05:20:00|1091.7|1090.7|1091.2|1090.2|1091.8|1090.8|1091.2|1090.2|20
1582003500000|2020-02-18 05:25:00|1091.1|1090.1|1091.5|1090.5|1091.5|1090.5|1091.1|1090.1|12
1582003800000|2020-02-18 05:30:00|1091.6|1090.6|1091.8|1090.8|1091.8|1090.8|1091.6|1090.6|7
1582004100000|2020-02-18 05:35:00|1092.6|1091.6|1092.7|1091.7|1092.7|1091.7|1092.6|1091.6|5
1582004700000|2020-02-18 05:45:00|1092.4|1091.4|1092.2|1091.2|1092.4|1091.4|1092.2|1091.2|4
1582005000000|2020-02-18 05:50:00|1092.4|1091.4|1092.3|1091.3|1092.4|1091.4|1092.3|1091.3|3
1582005600000|2020-02-18 06:00:00|1092.5|1091.5|1092.7|1091.7|1092.7|1091.7|1092.5|1091.5|3
1582006200000|2020-02-18 06:10:00|1092.9|1091.9|1092.8|1091.8|1092.9|1091.9|1092.8|1091.8|21
1582006500000|2020-02-18 06:15:00|1092.5|1091.5|1092.6|1091.6|1092.6|1091.6|1092.4|1091.4|9
1582006800000|2020-02-18 06:20:00|1092.3|1091.3|1092.4|1091.4|1092.6|1091.6|1092.2|1091.2|64
1582007100000|2020-02-18 06:25:00|1092.2|1091.2|1091.9|1090.9|1092.2|1091.2|1091.9|1090.9|8
1582007400000|2020-02-18 06:30:00|1092.2|1091.2|1092.4|1091.4|1092.4|1091.4|1092.1|1091.1|41
1582007700000|2020-02-18 06:35:00|1092.5|1091.5|1092.7|1091.7|1092.8|1091.8|1092.5|1091.5|34
1582008000000|2020-02-18 06:40:00|1092.8|1091.8|1093.2|1092.2|1093.2|1092.2|1092.8|1091.8|36
1582008300000|2020-02-18 06:45:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|8
1582008600000|2020-02-18 06:50:00|1092.7|1091.7|1092.7|1091.7|1093|1092|1091.7|1090.7|45
1582008900000|2020-02-18 06:55:00|1092.9|1091.9|1092.5|1091.5|1092.9|1091.9|1092.4|1091.4|25
1582009200000|2020-02-18 07:00:00|1092.6|1091.6|1092.1|1091.1|1092.6|1091.6|1092|1091|66
1582009500000|2020-02-18 07:05:00|1092.2|1091.2|1092.2|1091.2|1092.3|1091.3|1091.4|1090.4|61
1582009800000|2020-02-18 07:10:00|1092.3|1091.3|1091.6|1090.6|1092.5|1091.5|1091.6|1090.6|23
1582010100000|2020-02-18 07:15:00|1091|1090|1092.3|1091.3|1092.3|1091.3|1091|1090|73
1582010400000|2020-02-18 07:20:00|1092.1|1091.1|1092.3|1091.3|1092.3|1091.3|1092.1|1091.1|11
1582010700000|2020-02-18 07:25:00|1092.4|1091.4|1092.2|1091.2|1092.7|1091.7|1092.2|1091.2|72
1582011000000|2020-02-18 07:30:00|1092.3|1091.3|1092|1091|1092.7|1091.7|1091.8|1090.8|48
1582011300000|2020-02-18 07:35:00|1091.9|1090.9|1092.5|1091.5|1092.5|1091.5|1091.9|1090.9|42
1582011600000|2020-02-18 07:40:00|1092.3|1091.3|1092.4|1091.4|1092.4|1091.4|1091.9|1090.9|212
1582011900000|2020-02-18 07:45:00|1092|1091|1091.6|1090.6|1092.3|1091.3|1091.6|1090.6|192
1582012200000|2020-02-18 07:50:00|1091.4|1090.4|1090|1089|1091.5|1090.5|1090|1089|407
1582012500000|2020-02-18 07:55:00|1090.1|1089.1|1090.1|1089.1|1090.8|1089.8|1090.1|1089.1|161
1582012800000|2020-02-18 08:00:00|1090.4|1089.4|1091.3|1090.3|1091.3|1090.3|1090.1|1089.1|109
1582013100000|2020-02-18 08:05:00|1091.2|1090.2|1091.9|1090.9|1091.9|1090.9|1090.9|1089.9|201
1582013400000|2020-02-18 08:10:00|1091.8|1090.8|1092.4|1091.4|1092.8|1091.8|1091.7|1090.7|236
1582013700000|2020-02-18 08:15:00|1092.5|1091.5|1091.6|1090.6|1092.9|1091.9|1091.6|1090.6|229
1582014000000|2020-02-18 08:20:00|1091.7|1090.7|1090.6|1089.6|1091.8|1090.8|1090.6|1089.6|139
1582014300000|2020-02-18 08:25:00|1090.7|1089.7|1090|1089|1090.9|1089.9|1090|1089|183
1582014600000|2020-02-18 08:30:00|1090.1|1089.1|1091.3|1090.3|1091.9|1090.9|1090.1|1089.1|216
1582014900000|2020-02-18 08:35:00|1091.4|1090.4|1091.5|1090.5|1091.7|1090.7|1091.2|1090.2|101
1582015200000|2020-02-18 08:40:00|1091.6|1090.6|1091.3|1090.3|1091.9|1090.9|1091.2|1090.2|142
1582015500000|2020-02-18 08:45:00|1091.2|1090.2|1090.9|1089.9|1091.8|1090.8|1090.6|1089.6|162
1582015800000|2020-02-18 08:50:00|1091|1090|1091.6|1090.6|1091.6|1090.6|1090.7|1089.7|66
1582016100000|2020-02-18 08:55:00|1091.5|1090.5|1091.6|1090.6|1091.7|1090.7|1091.2|1090.2|47
1582016400000|2020-02-18 09:00:00|1091.7|1090.7|1090.1|1089.1|1091.7|1090.7|1089.7|1088.7|261
1582016700000|2020-02-18 09:05:00|1090|1089|1090.5|1089.5|1090.5|1089.5|1090|1089|81
1582017000000|2020-02-18 09:10:00|1090.3|1089.3|1088.9|1087.9|1090.4|1089.4|1088.8|1087.8|165
1582017300000|2020-02-18 09:15:00|1088.8|1087.8|1089.3|1088.3|1089.5|1088.5|1088.5|1087.5|214
1582017600000|2020-02-18 09:20:00|1089.4|1088.4|1089.5|1088.5|1089.5|1088.5|1089.2|1088.2|44
1582017900000|2020-02-18 09:25:00|1089.6|1088.6|1090|1089|1090.2|1089.2|1089.5|1088.5|91
1582018200000|2020-02-18 09:30:00|1089.9|1088.9|1090|1089|1090.2|1089.2|1089.7|1088.7|22
1582018500000|2020-02-18 09:35:00|1090.1|1089.1|1089.7|1088.7|1090.1|1089.1|1089.2|1088.2|48
1582018800000|2020-02-18 09:40:00|1089.9|1088.9|1090.2|1089.2|1090.6|1089.6|1089.7|1088.7|161
1582019100000|2020-02-18 09:45:00|1090.1|1089.1|1090.1|1089.1|1090.4|1089.4|1090|1089|78
1582019400000|2020-02-18 09:50:00|1090|1089|1090.2|1089.2|1090.2|1089.2|1089.9|1088.9|47
1582019700000|2020-02-18 09:55:00|1090.1|1089.1|1090.5|1089.5|1090.5|1089.5|1089.9|1088.9|96
1582020000000|2020-02-18 10:00:00|1089.9|1088.9|1090.1|1089.1|1090.4|1089.4|1089.8|1088.8|190
1582020300000|2020-02-18 10:05:00|1090.2|1089.2|1090.8|1089.8|1091.1|1090.1|1090|1089|395
1582020600000|2020-02-18 10:10:00|1090.7|1089.7|1090.9|1089.9|1091.5|1090.5|1090.7|1089.7|181
1582020900000|2020-02-18 10:15:00|1091|1090|1091.9|1090.9|1092|1091|1090.9|1089.9|318
1582021200000|2020-02-18 10:20:00|1092|1091|1091.8|1090.8|1092|1091|1091.6|1090.6|66
1582021500000|2020-02-18 10:25:00|1091.7|1090.7|1091.3|1090.3|1091.7|1090.7|1091.3|1090.3|258
1582021800000|2020-02-18 10:30:00|1091.4|1090.4|1091.9|1090.9|1093.2|1092.2|1091.3|1090.3|676
1582022100000|2020-02-18 10:35:00|1092|1091|1091.5|1090.5|1092.2|1091.2|1091.5|1090.5|196
1582022400000|2020-02-18 10:40:00|1091.4|1090.4|1091.8|1090.8|1092|1091|1091.2|1090.2|396
1582022700000|2020-02-18 10:45:00|1091.9|1090.9|1091.4|1090.4|1092.1|1091.1|1091.4|1090.4|220
1582023000000|2020-02-18 10:50:00|1091.5|1090.5|1091.9|1090.9|1092|1091|1091.5|1090.5|101
1582023300000|2020-02-18 10:55:00|1092|1091|1091.6|1090.6|1092.2|1091.2|1091.6|1090.6|108
1582023600000|2020-02-18 11:00:00|1091.7|1090.7|1091.8|1090.8|1091.8|1090.8|1091.4|1090.4|123
1582023900000|2020-02-18 11:05:00|1091.9|1090.9|1091.6|1090.6|1091.9|1090.9|1091.6|1090.6|42
1582024200000|2020-02-18 11:10:00|1091.7|1090.7|1091.5|1090.5|1091.9|1090.9|1091.5|1090.5|44
1582024500000|2020-02-18 11:15:00|1091.4|1090.4|1092.2|1091.2|1092.3|1091.3|1091.4|1090.4|152
1582024800000|2020-02-18 11:20:00|1092.1|1091.1|1092.2|1091.2|1092.4|1091.4|1092|1091|104
1582025100000|2020-02-18 11:25:00|1092.1|1091.1|1092.4|1091.4|1092.4|1091.4|1092|1091|96
1582025400000|2020-02-18 11:30:00|1092.3|1091.3|1091.7|1090.7|1092.3|1091.3|1091.4|1090.4|160
1582025700000|2020-02-18 11:35:00|1091.5|1090.5|1091.4|1090.4|1091.5|1090.5|1091.3|1090.3|86
1582026000000|2020-02-18 11:40:00|1091.3|1090.3|1091.6|1090.6|1091.8|1090.8|1091.2|1090.2|156
1582026300000|2020-02-18 11:45:00|1091.5|1090.5|1091.7|1090.7|1091.9|1090.9|1091.3|1090.3|194
1582026600000|2020-02-18 11:50:00|1091.6|1090.6|1091.6|1090.6|1091.7|1090.7|1091.1|1090.1|138
1582026900000|2020-02-18 11:55:00|1091.5|1090.5|1091.4|1090.4|1091.6|1090.6|1091.2|1090.2|142
1582027200000|2020-02-18 12:00:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.1|1090.1|184
1582027500000|2020-02-18 12:05:00|1091.4|1090.4|1091.4|1090.4|1091.7|1090.7|1091.1|1090.1|61
1582027800000|2020-02-18 12:10:00|1091.5|1090.5|1091.1|1090.1|1091.6|1090.6|1091|1090|123
1582028100000|2020-02-18 12:15:00|1091|1090|1090.9|1089.9|1091.2|1090.2|1090.6|1089.6|112
1582028400000|2020-02-18 12:20:00|1090.8|1089.8|1090.5|1089.5|1090.9|1089.9|1090.5|1089.5|225
1582028700000|2020-02-18 12:25:00|1090.6|1089.6|1091.2|1090.2|1091.6|1090.6|1090.6|1089.6|309
1582029000000|2020-02-18 12:30:00|1091.1|1090.1|1090.9|1089.9|1091.4|1090.4|1090.9|1089.9|47
1582029300000|2020-02-18 12:35:00|1090.8|1089.8|1091|1090|1091.2|1090.2|1090.8|1089.8|43
1582029600000|2020-02-18 12:40:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091|1090|7
1582029900000|2020-02-18 12:45:00|1091|1090|1090.8|1089.8|1091.2|1090.2|1090.6|1089.6|33
1582030200000|2020-02-18 12:50:00|1090.7|1089.7|1090.4|1089.4|1091|1090|1090.4|1089.4|58
1582030500000|2020-02-18 12:55:00|1090.5|1089.5|1090.8|1089.8|1090.8|1089.8|1090.3|1089.3|234
1582030800000|2020-02-18 13:00:00|1090.7|1089.7|1090.3|1089.3|1090.7|1089.7|1090.2|1089.2|163
1582031100000|2020-02-18 13:05:00|1090.4|1089.4|1090|1089|1090.5|1089.5|1090|1089|41
1582031400000|2020-02-18 13:10:00|1090.1|1089.1|1090.3|1089.3|1090.5|1089.5|1090.1|1089.1|219
1582031700000|2020-02-18 13:15:00|1090.1|1089.1|1090.4|1089.4|1090.6|1089.6|1090.1|1089.1|32
1582032000000|2020-02-18 13:20:00|1090.5|1089.5|1090.7|1089.7|1091|1090|1090.5|1089.5|109
1582032300000|2020-02-18 13:25:00|1090.8|1089.8|1091.1|1090.1|1091.1|1090.1|1090.7|1089.7|205
1582032600000|2020-02-18 13:30:00|1091|1090|1090.8|1089.8|1091.1|1090.1|1090.6|1089.6|197
1582032900000|2020-02-18 13:35:00|1090.9|1089.9|1090.6|1089.6|1091.1|1090.1|1090.5|1089.5|397
1582033200000|2020-02-18 13:40:00|1090.7|1089.7|1090.6|1089.6|1090.9|1089.9|1090.5|1089.5|266
1582033500000|2020-02-18 13:45:00|1090.5|1089.5|1090.8|1089.8|1091|1090|1090.1|1089.1|285
1582033800000|2020-02-18 13:50:00|1090.7|1089.7|1090.9|1089.9|1090.9|1089.9|1090.7|1089.7|444
1582034100000|2020-02-18 13:55:00|1091|1090|1090.8|1089.8|1091.1|1090.1|1090.7|1089.7|452
1582034400000|2020-02-18 14:00:00|1090.9|1089.9|1091.1|1090.1|1091.3|1090.3|1090.9|1089.9|984
1582034700000|2020-02-18 14:05:00|1091|1090|1091.3|1090.3|1091.3|1090.3|1090.9|1089.9|152
1582035000000|2020-02-18 14:10:00|1091.4|1090.4|1090.9|1089.9|1091.4|1090.4|1090.7|1089.7|219
1582035300000|2020-02-18 14:15:00|1090.8|1089.8|1090.9|1089.9|1090.9|1089.9|1090.6|1089.6|279
1582035600000|2020-02-18 14:20:00|1090.8|1089.8|1091.3|1090.3|1091.5|1090.5|1090.8|1089.8|241
1582035900000|2020-02-18 14:25:00|1091.2|1090.2|1090.8|1089.8|1091.2|1090.2|1090.8|1089.8|377
1582036200000|2020-02-18 14:30:00|1090.6|1090.1|1092.3|1091.8|1092.8|1092.3|1090.6|1090.1|6071
1582036500000|2020-02-18 14:35:00|1092.4|1091.9|1091.8|1091.3|1092.4|1091.9|1090.4|1089.9|2906
1582036800000|2020-02-18 14:40:00|1091.9|1091.4|1092.1|1091.6|1093.1|1092.6|1091.8|1091.3|1977
1582037100000|2020-02-18 14:45:00|1092.2|1091.7|1093.1|1092.6|1093.2|1092.7|1092.1|1091.6|1441
1582037400000|2020-02-18 14:50:00|1093|1092.5|1093.9|1093.4|1093.9|1093.4|1092|1091.5|3069
1582037700000|2020-02-18 14:55:00|1094|1093.5|1094.1|1093.6|1094.3|1093.8|1093.2|1092.7|1614
1582038000000|2020-02-18 15:00:00|1094.2|1093.7|1093.5|1093|1094.6|1094.1|1093.5|1093|2910
1582038300000|2020-02-18 15:05:00|1093.4|1092.9|1093.8|1093.3|1094.3|1093.8|1093|1092.5|2031
1582038600000|2020-02-18 15:10:00|1093.9|1093.4|1093.8|1093.3|1094|1093.5|1093|1092.5|1924
1582038900000|2020-02-18 15:15:00|1093.9|1093.4|1093.6|1093.1|1093.9|1093.4|1093|1092.5|1365
1582039200000|2020-02-18 15:20:00|1093.7|1093.2|1093.7|1093.2|1094.1|1093.6|1093.4|1092.9|1595
1582039500000|2020-02-18 15:25:00|1093.6|1093.1|1091.1|1090.6|1093.7|1093.2|1091|1090.5|1802
1582039800000|2020-02-18 15:30:00|1091.2|1090.7|1091.8|1091.3|1092.1|1091.6|1091.2|1090.7|1458
1582040100000|2020-02-18 15:35:00|1091.7|1091.2|1092.2|1091.7|1092.2|1091.7|1091.2|1090.7|1594
1582040400000|2020-02-18 15:40:00|1092.1|1091.6|1092.1|1091.6|1092.4|1091.9|1091.4|1090.9|1259
1582040700000|2020-02-18 15:45:00|1092.2|1091.7|1092.8|1092.3|1093.2|1092.7|1092.2|1091.7|1045
1582041000000|2020-02-18 15:50:00|1092.7|1092.2|1092|1091.5|1092.7|1092.2|1091.9|1091.4|755
1582041300000|2020-02-18 15:55:00|1092.1|1091.6|1092.1|1091.6|1092.8|1092.3|1091.8|1091.3|1247
1582041600000|2020-02-18 16:00:00|1092.2|1091.7|1092.3|1091.8|1092.4|1091.9|1091.8|1091.3|755
1582041900000|2020-02-18 16:05:00|1092.4|1091.9|1091.7|1091.2|1092.4|1091.9|1091.5|1091|1063
1582042200000|2020-02-18 16:10:00|1091.8|1091.3|1090.7|1090.2|1091.9|1091.4|1090.7|1090.2|1338
1582042500000|2020-02-18 16:15:00|1090.8|1090.3|1089.9|1089.4|1091.3|1090.8|1089.9|1089.4|2025
1582042800000|2020-02-18 16:20:00|1089.8|1089.3|1089.5|1089|1090.7|1090.2|1089.4|1088.9|1823
1582043100000|2020-02-18 16:25:00|1089.4|1088.9|1089.2|1088.7|1089.5|1089|1088.8|1088.3|1353
1582043400000|2020-02-18 16:30:00|1089.1|1088.6|1090.1|1089.6|1090.3|1089.8|1089.1|1088.6|1326
1582043700000|2020-02-18 16:35:00|1090.2|1089.7|1089.8|1089.3|1090.6|1090.1|1089.7|1089.2|912
1582044000000|2020-02-18 16:40:00|1089.9|1089.4|1089.5|1089|1089.9|1089.4|1089.4|1088.9|901
1582044300000|2020-02-18 16:45:00|1089.4|1088.9|1089.5|1089|1089.6|1089.1|1089.1|1088.6|1556
1582044600000|2020-02-18 16:50:00|1089.6|1089.1|1089.8|1089.3|1090.1|1089.6|1089.5|1089|1014
1582044900000|2020-02-18 16:55:00|1089.9|1089.4|1089.4|1088.9|1089.9|1089.4|1089.2|1088.7|636
1582045200000|2020-02-18 17:00:00|1089.3|1088.8|1089.7|1089.2|1089.9|1089.4|1088.9|1088.4|863
1582045500000|2020-02-18 17:05:00|1089.8|1089.3|1089.9|1089.4|1090|1089.5|1089.3|1088.8|448
1582045800000|2020-02-18 17:10:00|1090|1089.5|1090.5|1090|1090.6|1090.1|1090|1089.5|994
1582046100000|2020-02-18 17:15:00|1090.7|1090.2|1090.5|1090|1090.8|1090.3|1090.3|1089.8|414
1582046400000|2020-02-18 17:20:00|1090.6|1090.1|1090.3|1089.8|1090.7|1090.2|1089.9|1089.4|440
1582046700000|2020-02-18 17:25:00|1090.2|1089.7|1090.6|1090.1|1090.8|1090.3|1090.1|1089.6|377
1582047000000|2020-02-18 17:30:00|1090.7|1090.2|1091.2|1090.7|1091.2|1090.7|1090.6|1090.1|321
1582047300000|2020-02-18 17:35:00|1091.3|1090.8|1091.2|1090.7|1091.3|1090.8|1091|1090.5|536
1582047600000|2020-02-18 17:40:00|1091.3|1090.8|1090.8|1090.3|1091.4|1090.9|1090.8|1090.3|507
1582047900000|2020-02-18 17:45:00|1090.9|1090.4|1090.8|1090.3|1090.9|1090.4|1090.7|1090.2|538
1582048200000|2020-02-18 17:50:00|1090.7|1090.2|1090.7|1090.2|1090.9|1090.4|1090.6|1090.1|248
1582048500000|2020-02-18 17:55:00|1090.6|1090.1|1090.7|1090.2|1091|1090.5|1090.6|1090.1|235
1582048800000|2020-02-18 18:00:00|1090.8|1090.3|1091.2|1090.7|1091.2|1090.7|1090.8|1090.3|481
1582049100000|2020-02-18 18:05:00|1091.1|1090.6|1091.6|1091.1|1091.6|1091.1|1091.1|1090.6|300
1582049400000|2020-02-18 18:10:00|1091.5|1091|1091.5|1091|1091.7|1091.2|1091.3|1090.8|283
1582049700000|2020-02-18 18:15:00|1091.4|1090.9|1091.6|1091.1|1091.8|1091.3|1091.4|1090.9|400
1582050000000|2020-02-18 18:20:00|1091.5|1091|1091.5|1091|1091.6|1091.1|1091.4|1090.9|184
1582050300000|2020-02-18 18:25:00|1091.4|1090.9|1091.2|1090.7|1091.4|1090.9|1091.2|1090.7|201
1582050600000|2020-02-18 18:30:00|1091.1|1090.6|1091.1|1090.6|1091.6|1091.1|1091.1|1090.6|270
1582050900000|2020-02-18 18:35:00|1091|1090.5|1090.5|1090|1091|1090.5|1090.4|1089.9|357
1582051200000|2020-02-18 18:40:00|1090.4|1089.9|1090.2|1089.7|1090.7|1090.2|1090.2|1089.7|333
1582051500000|2020-02-18 18:45:00|1090.3|1089.8|1090.4|1089.9|1090.7|1090.2|1090.3|1089.8|109
1582051800000|2020-02-18 18:50:00|1090.3|1089.8|1089.5|1089|1090.3|1089.8|1089.5|1089|484
1582052100000|2020-02-18 18:55:00|1089.6|1089.1|1089.7|1089.2|1089.8|1089.3|1089.5|1089|226
1582052400000|2020-02-18 19:00:00|1089.8|1089.3|1090.1|1089.6|1090.1|1089.6|1089.7|1089.2|388
1582052700000|2020-02-18 19:05:00|1090|1089.5|1089.8|1089.3|1090.2|1089.7|1089.8|1089.3|380
1582053000000|2020-02-18 19:10:00|1089.7|1089.2|1089.8|1089.3|1089.9|1089.4|1089.6|1089.1|227
1582053300000|2020-02-18 19:15:00|1089.9|1089.4|1090.8|1090.3|1090.9|1090.4|1089.9|1089.4|446
1582053600000|2020-02-18 19:20:00|1090.9|1090.4|1091.4|1090.9|1091.4|1090.9|1090.7|1090.2|544
1582053900000|2020-02-18 19:25:00|1091.3|1090.8|1091.6|1091.1|1091.8|1091.3|1091.2|1090.7|921
1582054200000|2020-02-18 19:30:00|1091.5|1091|1091.6|1091.1|1091.8|1091.3|1091.5|1091|702
1582054500000|2020-02-18 19:35:00|1091.7|1091.2|1091.5|1091|1092|1091.5|1091.4|1090.9|433
1582054800000|2020-02-18 19:40:00|1091.6|1091.1|1091.7|1091.2|1092|1091.5|1091.3|1090.8|427
1582055100000|2020-02-18 19:45:00|1091.6|1091.1|1091.8|1091.3|1092|1091.5|1091.6|1091.1|261
1582055400000|2020-02-18 19:50:00|1091.7|1091.2|1091.4|1090.9|1091.9|1091.4|1091.4|1090.9|309
1582055700000|2020-02-18 19:55:00|1091.3|1090.8|1091.6|1091.1|1091.7|1091.2|1091.3|1090.8|421
1582056000000|2020-02-18 20:00:00|1091.5|1091|1092|1091.5|1092.1|1091.6|1091.4|1090.9|543
1582056300000|2020-02-18 20:05:00|1091.9|1091.4|1091.6|1091.1|1092.1|1091.6|1091.6|1091.1|477
1582056600000|2020-02-18 20:10:00|1091.7|1091.2|1092.5|1092|1092.6|1092.1|1091.7|1091.2|458
1582056900000|2020-02-18 20:15:00|1092.4|1091.9|1091.8|1091.3|1092.5|1092|1091.7|1091.2|307
1582057200000|2020-02-18 20:20:00|1091.9|1091.4|1091.8|1091.3|1091.9|1091.4|1091.6|1091.1|333
1582057500000|2020-02-18 20:25:00|1091.9|1091.4|1091.6|1091.1|1092|1091.5|1091.3|1090.8|367
1582057800000|2020-02-18 20:30:00|1091.7|1091.2|1091.4|1090.9|1091.7|1091.2|1091.1|1090.6|359
1582058100000|2020-02-18 20:35:00|1091.3|1090.8|1091.5|1091|1091.6|1091.1|1091.3|1090.8|322
1582058400000|2020-02-18 20:40:00|1091.6|1091.1|1091.7|1091.2|1091.8|1091.3|1091.3|1090.8|516
1582058700000|2020-02-18 20:45:00|1091.6|1091.1|1090.5|1090|1091.7|1091.2|1090.5|1090|1388
1582059000000|2020-02-18 20:50:00|1090.6|1090.1|1090.9|1090.4|1090.9|1090.4|1090.4|1089.9|1756
1582059300000|2020-02-18 20:55:00|1090.8|1090.3|1091.3|1090.8|1091.3|1090.8|1090.5|1090|10855
1582059600000|2020-02-18 21:00:00|1091.4|1090.9|1091.3|1090.3|1091.8|1090.9|1091|1090|748
1582059900000|2020-02-18 21:05:00|1091.2|1090.2|1091.1|1090.1|1091.4|1090.4|1091|1090|96
1582060200000|2020-02-18 21:10:00|1091|1090|1090.8|1089.8|1091.2|1090.2|1090.8|1089.8|50
1582060500000|2020-02-18 21:15:00|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|24
1582061100000|2020-02-18 21:25:00|1090.8|1089.8|1090.6|1089.6|1091.1|1090.1|1090.6|1089.6|243
1582061400000|2020-02-18 21:30:00|1090.8|1089.8|1091.2|1090.2|1091.2|1090.2|1090.8|1089.8|18
1582061700000|2020-02-18 21:35:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|4
1582062000000|2020-02-18 21:40:00|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1
1582062600000|2020-02-18 21:50:00|||||||||7
1582062900000|2020-02-18 21:55:00|1091.4|1090.4|1091.3|1090.3|1091.6|1090.6|1091.3|1090.3|49
1582063800000|2020-02-18 22:10:00|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|8
1582064100000|2020-02-18 22:15:00|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|4
1582064700000|2020-02-18 22:25:00|1091|1090|1091|1090|1091|1090|1091|1090|1
1582066500000|2020-02-18 22:55:00|1091.1|1090.1|1091.7|1090.7|1091.7|1090.7|1091.1|1090.1|6
1582066800000|2020-02-18 23:00:00|1092.2|1090.2|1092.4|1090.4|1092.6|1090.6|1091.8|1089.8|0
1582067100000|2020-02-18 23:05:00|1092.5|1090.5|1092.3|1090.3|1092.5|1090.5|1092.3|1090.3|0
1582067400000|2020-02-18 23:10:00|1092.4|1090.4|1092.5|1090.5|1092.5|1090.5|1092.4|1090.4|0
1582067700000|2020-02-18 23:15:00|1092.6|1090.6|1092.6|1090.6|1092.7|1090.7|1092.6|1090.6|0
1582068000000|2020-02-18 23:20:00|1092.5|1090.5|1092.8|1090.8|1092.9|1090.9|1092.5|1090.5|0
1582068300000|2020-02-18 23:25:00|1092.7|1090.7|1092.9|1090.9|1092.9|1090.9|1092.7|1090.7|0
1582068600000|2020-02-18 23:30:00|1093|1091|1092.9|1090.9|1093|1091|1092.8|1090.8|0
1582068900000|2020-02-18 23:35:00|1092.8|1090.8|1092.8|1090.8|1092.9|1090.9|1092.7|1090.7|0
1582069200000|2020-02-18 23:40:00|1092.9|1090.9|1093.4|1091.4|1093.5|1091.5|1092.8|1090.8|0
1582069500000|2020-02-18 23:45:00|1093.5|1091.5|1093.4|1091.4|1093.6|1091.6|1093.3|1091.3|0
1582069800000|2020-02-18 23:50:00|1093.3|1091.3|1093.5|1091.5|1093.5|1091.5|1093.3|1091.3|0
1582070100000|2020-02-18 23:55:00|1093.6|1091.6|1094.1|1092.1|1094.1|1092.1|1093.6|1091.6|0
1582070400000|2020-02-19 00:00:00|1094.2|1092.2|1094.2|1092.2|1094.6|1092.6|1094.2|1092.2|0
1582070700000|2020-02-19 00:05:00|1094.3|1092.3|1093.7|1091.7|1094.4|1092.4|1093.6|1091.6|0
1582071000000|2020-02-19 00:10:00|1093.6|1091.6|1093.8|1091.8|1094|1092|1093.6|1091.6|0
1582071300000|2020-02-19 00:15:00|1093.9|1091.9|1093.3|1091.3|1094|1092|1093.3|1091.3|0
1582071600000|2020-02-19 00:20:00|1093.4|1091.4|1093.4|1091.4|1093.6|1091.6|1093.3|1091.3|0
1582071900000|2020-02-19 00:25:00|1093.3|1091.3|1093.8|1091.8|1093.8|1091.8|1093.3|1091.3|0
1582072200000|2020-02-19 00:30:00|1093.7|1091.7|1093.5|1091.5|1093.8|1091.8|1093.4|1091.4|0
1582072500000|2020-02-19 00:35:00|1093.6|1091.6|1093.8|1091.8|1093.8|1091.8|1093.4|1091.4|0
1582072800000|2020-02-19 00:40:00|1093.7|1091.7|1093.8|1091.8|1093.8|1091.8|1093.7|1091.7|0
1582073100000|2020-02-19 00:45:00|1093.7|1091.7|1093.8|1091.8|1093.8|1091.8|1093.7|1091.7|0
1582073400000|2020-02-19 00:50:00|1093.7|1091.7|1093.5|1091.5|1093.8|1091.8|1093.5|1091.5|0
1582073700000|2020-02-19 00:55:00|1093.6|1091.6|1093.4|1091.4|1093.8|1091.8|1093.2|1091.2|0
1582074000000|2020-02-19 01:00:00|1091.5|1090.5|1094.7|1093.7|1095|1094|1091.5|1090.5|30
1582074600000|2020-02-19 01:10:00|1092.4|1091.4|1092.7|1091.7|1092.7|1091.7|1092.3|1091.3|37
1582074900000|2020-02-19 01:15:00|1092.1|1091.1|1092|1091|1092.1|1091.1|1091.3|1090.3|47
1582075200000|2020-02-19 01:20:00|1092.1|1091.1|1091.6|1090.6|1092.1|1091.1|1091.6|1090.6|16
1582075500000|2020-02-19 01:25:00|1091.5|1090.5|1090.7|1089.7|1091.7|1090.7|1090.7|1089.7|27
1582075800000|2020-02-19 01:30:00|1091|1090|1092.4|1091.4|1092.4|1091.4|1090.6|1089.6|45
1582076100000|2020-02-19 01:35:00|1092.1|1091.1|1093.2|1092.2|1093.2|1092.2|1092.1|1091.1|55
1582076400000|2020-02-19 01:40:00|1093.3|1092.3|1094.3|1093.3|1094.3|1093.3|1093.2|1092.2|24
1582076700000|2020-02-19 01:45:00|1094.9|1093.9|1095|1094|1095|1094|1094.9|1093.9|5
1582077000000|2020-02-19 01:50:00|1095.2|1094.2|1095.5|1094.5|1095.7|1094.7|1095.2|1094.2|85
1582077300000|2020-02-19 01:55:00|1095.4|1094.4|1095.8|1094.8|1095.8|1094.8|1095.4|1094.4|2
1582077600000|2020-02-19 02:00:00|1096.1|1095.1|1096.6|1095.6|1096.7|1095.7|1096.1|1095.1|36
1582077900000|2020-02-19 02:05:00|1096.1|1095.1|1096.3|1095.3|1096.6|1095.6|1096|1095|43
1582078200000|2020-02-19 02:10:00|1097|1096|1099|1098|1100.1|1099.1|1097|1096|170
1582078500000|2020-02-19 02:15:00|1098.9|1097.9|1100.2|1099.2|1100.3|1099.3|1098.9|1097.9|83
1582078800000|2020-02-19 02:20:00|1100.3|1099.3|1100.6|1099.6|1100.9|1099.9|1100.2|1099.2|136
1582079100000|2020-02-19 02:25:00|1100.7|1099.7|1100.4|1099.4|1100.9|1099.9|1100.4|1099.4|74
1582079400000|2020-02-19 02:30:00|1100.2|1099.2|1099.9|1098.9|1100.2|1099.2|1099.4|1098.4|31
1582079700000|2020-02-19 02:35:00|1100|1099|1099.5|1098.5|1100.1|1099.1|1099.3|1098.3|27
1582080000000|2020-02-19 02:40:00|1099.4|1098.4|1099.4|1098.4|1100.3|1099.3|1099.3|1098.3|35
1582080300000|2020-02-19 02:45:00|1099.7|1098.7|1098.8|1097.8|1100|1099|1098.6|1097.6|65
1582080600000|2020-02-19 02:50:00|1098.4|1097.4|1097.2|1096.2|1098.4|1097.4|1097.1|1096.1|15
1582080900000|2020-02-19 02:55:00|1097|1096|1097.6|1096.6|1097.9|1096.9|1097|1096|19
1582081200000|2020-02-19 03:00:00|1097.3|1096.3|1097.8|1096.8|1097.8|1096.8|1097.1|1096.1|26
1582081500000|2020-02-19 03:05:00|1098.1|1097.1|1098.5|1097.5|1098.5|1097.5|1098.1|1097.1|21
1582081800000|2020-02-19 03:10:00|1098.7|1097.7|1099.5|1098.5|1099.5|1098.5|1098.7|1097.7|32
1582082100000|2020-02-19 03:15:00|1099.6|1098.6|1099.2|1098.2|1100|1099|1099.2|1098.2|46
1582082400000|2020-02-19 03:20:00|1099.6|1098.6|1100.5|1099.5|1100.5|1099.5|1099.5|1098.5|24
1582082700000|2020-02-19 03:25:00|1099.9|1098.9|1100|1099|1100|1099|1099.5|1098.5|13
1582083000000|2020-02-19 03:30:00|1099.5|1098.5|1099.4|1098.4|1099.5|1098.5|1099.4|1098.4|5
1582083300000|2020-02-19 03:35:00|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|4
1582083900000|2020-02-19 03:45:00|1099.4|1098.4|1099.7|1098.7|1099.7|1098.7|1099.4|1098.4|10
1582084200000|2020-02-19 03:50:00|1100.1|1099.1|1100|1099|1100.1|1099.1|1100|1099|5
1582084500000|2020-02-19 03:55:00|1099.7|1098.7|1099.6|1098.6|1099.7|1098.7|1099.6|1098.6|3
1582084800000|2020-02-19 04:00:00|1099.4|1098.4|1099.7|1098.7|1099.7|1098.7|1099.4|1098.4|2
1582085400000|2020-02-19 04:10:00|1100.1|1099.1|1100.2|1099.2|1100.2|1099.2|1100.1|1099.1|3
1582085700000|2020-02-19 04:15:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1
1582086000000|2020-02-19 04:20:00|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1
1582087200000|2020-02-19 04:40:00|1100|1099|1100|1099|1100|1099|1100|1099|1
1582087500000|2020-02-19 04:45:00|1100.3|1099.3|1100|1099|1100.3|1099.3|1099.7|1098.7|8
1582087800000|2020-02-19 04:50:00|1099.4|1098.4|1099|1098|1099.4|1098.4|1099|1098|11
1582088700000|2020-02-19 05:05:00|1098.5|1097.5|1099.2|1098.2|1099.2|1098.2|1098.5|1097.5|2
1582089300000|2020-02-19 05:15:00|1098.8|1097.8|1098.5|1097.5|1098.8|1097.8|1098.5|1097.5|6
1582089600000|2020-02-19 05:20:00|1098.3|1097.3|1098.4|1097.4|1098.6|1097.6|1098.3|1097.3|6
1582089900000|2020-02-19 05:25:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1582090200000|2020-02-19 05:30:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|7
1582090500000|2020-02-19 05:35:00|1098.3|1097.3|1098.9|1097.9|1098.9|1097.9|1098.3|1097.3|5
1582090800000|2020-02-19 05:40:00|1098.7|1097.7|1099|1098|1099|1098|1098.1|1097.1|32
1582091100000|2020-02-19 05:45:00|1098.5|1097.5|1098.7|1097.7|1098.7|1097.7|1098.5|1097.5|16
1582091700000|2020-02-19 05:55:00|1099.2|1098.2|1098.9|1097.9|1099.4|1098.4|1098.9|1097.9|5
1582092600000|2020-02-19 06:10:00|1098.3|1097.3|1098.2|1097.2|1098.3|1097.3|1098.2|1097.2|6
1582092900000|2020-02-19 06:15:00|1098.1|1097.1|1097.5|1096.5|1098.1|1097.1|1097.5|1096.5|7
1582093200000|2020-02-19 06:20:00|1097.6|1096.6|1097.5|1096.5|1098.4|1097.4|1097.5|1096.5|6
1582093500000|2020-02-19 06:25:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1582094100000|2020-02-19 06:35:00|1098.6|1097.6|1098.7|1097.7|1098.7|1097.7|1098.6|1097.6|10
1582094400000|2020-02-19 06:40:00|1098.8|1097.8|1098.4|1097.4|1098.8|1097.8|1098.4|1097.4|3
1582094700000|2020-02-19 06:45:00|1098.3|1097.3|1098.5|1097.5|1098.7|1097.7|1098.3|1097.3|6
1582095000000|2020-02-19 06:50:00|||||||||1
1582095300000|2020-02-19 06:55:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1
1582095600000|2020-02-19 07:00:00|1098.7|1097.7|1099|1098|1099.1|1098.1|1098.7|1097.7|5
1582095900000|2020-02-19 07:05:00|1099.1|1098.1|1099.2|1098.2|1099.3|1098.3|1099|1098|7
1582096200000|2020-02-19 07:10:00|1099.3|1098.3|1098.8|1097.8|1099.3|1098.3|1098.8|1097.8|32
1582096500000|2020-02-19 07:15:00|1098.9|1097.9|1099.4|1098.4|1099.6|1098.6|1098.9|1097.9|35
1582096800000|2020-02-19 07:20:00|1099.8|1098.8|1100.4|1099.4|1100.4|1099.4|1099.5|1098.5|30
1582097100000|2020-02-19 07:25:00|1100.3|1099.3|1100.4|1099.4|1100.6|1099.6|1100.2|1099.2|145
1582097400000|2020-02-19 07:30:00|1100.5|1099.5|1101.2|1100.2|1101.2|1100.2|1100.3|1099.3|167
1582097700000|2020-02-19 07:35:00|1100.6|1099.6|1100.2|1099.2|1100.6|1099.6|1100.1|1099.1|124
1582098000000|2020-02-19 07:40:00|1099.9|1098.9|1100.6|1099.6|1100.6|1099.6|1099.8|1098.8|80
1582098300000|2020-02-19 07:45:00|1100.5|1099.5|1099.9|1098.9|1100.8|1099.8|1099.9|1098.9|141
1582098600000|2020-02-19 07:50:00|1100.3|1099.3|1100.4|1099.4|1100.5|1099.5|1100.1|1099.1|62
1582098900000|2020-02-19 07:55:00|1100.5|1099.5|1100.3|1099.3|1100.6|1099.6|1100.2|1099.2|95
1582099200000|2020-02-19 08:00:00|1100.1|1099.1|1099.5|1098.5|1100.5|1099.5|1099.3|1098.3|344
1582099500000|2020-02-19 08:05:00|1099.3|1098.3|1098.9|1097.9|1099.3|1098.3|1098.4|1097.4|231
1582099800000|2020-02-19 08:10:00|1098.7|1097.7|1098.6|1097.6|1099.1|1098.1|1098.4|1097.4|132
1582100100000|2020-02-19 08:15:00|1098.5|1097.5|1099.2|1098.2|1099.3|1098.3|1098.5|1097.5|151
1582100400000|2020-02-19 08:20:00|1099.1|1098.1|1099.5|1098.5|1099.6|1098.6|1098.9|1097.9|162
1582100700000|2020-02-19 08:25:00|1099.4|1098.4|1099.5|1098.5|1099.7|1098.7|1099.1|1098.1|439
1582101000000|2020-02-19 08:30:00|1099.4|1098.4|1099.7|1098.7|1099.9|1098.9|1099.2|1098.2|195
1582101300000|2020-02-19 08:35:00|1099.8|1098.8|1099.5|1098.5|1099.8|1098.8|1099.5|1098.5|116
1582101600000|2020-02-19 08:40:00|1099.4|1098.4|1099.5|1098.5|1099.8|1098.8|1098.9|1097.9|161
1582101900000|2020-02-19 08:45:00|1099.4|1098.4|1099|1098|1099.4|1098.4|1098.8|1097.8|94
1582102200000|2020-02-19 08:50:00|1099.1|1098.1|1098.8|1097.8|1099.2|1098.2|1098.8|1097.8|107
1582102500000|2020-02-19 08:55:00|1098.9|1097.9|1098.9|1097.9|1099.2|1098.2|1098.9|1097.9|115
1582102800000|2020-02-19 09:00:00|1099|1098|1099.6|1098.6|1099.6|1098.6|1099|1098|46
1582103100000|2020-02-19 09:05:00|1099.9|1098.9|1099.7|1098.7|1100|1099|1099.5|1098.5|29
1582103400000|2020-02-19 09:10:00|1100|1099|1100.1|1099.1|1100.4|1099.4|1099.7|1098.7|82
1582103700000|2020-02-19 09:15:00|1100.2|1099.2|1100.6|1099.6|1100.6|1099.6|1100.2|1099.2|56
1582104000000|2020-02-19 09:20:00|1100.3|1099.3|1100.4|1099.4|1100.6|1099.6|1100.3|1099.3|41
1582104300000|2020-02-19 09:25:00|1100.5|1099.5|1100.2|1099.2|1100.5|1099.5|1100.2|1099.2|41
1582104600000|2020-02-19 09:30:00|1100.3|1099.3|1100.2|1099.2|1100.5|1099.5|1100|1099|55
1582104900000|2020-02-19 09:35:00|1100.3|1099.3|1099.7|1098.7|1100.3|1099.3|1099.5|1098.5|21
1582105200000|2020-02-19 09:40:00|1099.9|1098.9|1100|1099|1100.2|1099.2|1099.9|1098.9|187
1582105500000|2020-02-19 09:45:00|1100.1|1099.1|1100.3|1099.3|1100.4|1099.4|1100.1|1099.1|40
1582105800000|2020-02-19 09:50:00|1100.4|1099.4|1100.1|1099.1|1100.5|1099.5|1100.1|1099.1|40
1582106100000|2020-02-19 09:55:00|1100.2|1099.2|1100.2|1099.2|1100.4|1099.4|1100.1|1099.1|61
1582106400000|2020-02-19 10:00:00|1100.1|1099.1|1099.7|1098.7|1100.1|1099.1|1099.7|1098.7|6
1582106700000|2020-02-19 10:05:00|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.4|1098.4|57
1582107000000|2020-02-19 10:10:00|1099.3|1098.3|1099.6|1098.6|1099.6|1098.6|1099.2|1098.2|43
1582107300000|2020-02-19 10:15:00|1099.5|1098.5|1099.3|1098.3|1099.5|1098.5|1099.3|1098.3|64
1582107600000|2020-02-19 10:20:00|1099.2|1098.2|1099.3|1098.3|1099.3|1098.3|1099|1098|60
1582107900000|2020-02-19 10:25:00|1099.2|1098.2|1099.8|1098.8|1100|1099|1099.2|1098.2|28
1582108200000|2020-02-19 10:30:00|1099.6|1098.6|1099.4|1098.4|1099.6|1098.6|1099.2|1098.2|29
1582108500000|2020-02-19 10:35:00|1099.5|1098.5|1099.4|1098.4|1099.5|1098.5|1099.2|1098.2|24
1582108800000|2020-02-19 10:40:00|1099.5|1098.5|1099.4|1098.4|1099.5|1098.5|1099.3|1098.3|16
1582109100000|2020-02-19 10:45:00|1099.5|1098.5|1099.2|1098.2|1099.5|1098.5|1098.9|1097.9|64
1582109400000|2020-02-19 10:50:00|1099.1|1098.1|1099.3|1098.3|1099.5|1098.5|1099.1|1098.1|63
1582109700000|2020-02-19 10:55:00|1099.2|1098.2|1099.3|1098.3|1099.3|1098.3|1099.1|1098.1|31
1582110000000|2020-02-19 11:00:00|1099.1|1098.1|1098.9|1097.9|1099.1|1098.1|1098.6|1097.6|75
1582110300000|2020-02-19 11:05:00|1099|1098|1098.7|1097.7|1099|1098|1098.7|1097.7|68
1582110600000|2020-02-19 11:10:00|1098.6|1097.6|1099.2|1098.2|1099.3|1098.3|1098.6|1097.6|74
1582110900000|2020-02-19 11:15:00|1099.1|1098.1|1099.1|1098.1|1099.2|1098.2|1099|1098|164
1582111200000|2020-02-19 11:20:00|1099|1098|1099.1|1098.1|1099.1|1098.1|1098.9|1097.9|47
1582111500000|2020-02-19 11:25:00|1099|1098|1098.8|1097.8|1099|1098|1098.8|1097.8|77
1582111800000|2020-02-19 11:30:00|1098.9|1097.9|1098.4|1097.4|1098.9|1097.9|1098.4|1097.4|146
1582112100000|2020-02-19 11:35:00|1098.3|1097.3|1098.1|1097.1|1098.8|1097.8|1098.1|1097.1|68
1582112400000|2020-02-19 11:40:00|1098.2|1097.2|1098.6|1097.6|1098.6|1097.6|1098.1|1097.1|71
1582112700000|2020-02-19 11:45:00|1098.5|1097.5|1098.3|1097.3|1098.5|1097.5|1098.2|1097.2|180
1582113000000|2020-02-19 11:50:00|1098.4|1097.4|1098.6|1097.6|1098.6|1097.6|1098.3|1097.3|85
1582113300000|2020-02-19 11:55:00|1098.7|1097.7|1099|1098|1099|1098|1098.7|1097.7|71
1582113600000|2020-02-19 12:00:00|1098.9|1097.9|1099.1|1098.1|1099.3|1098.3|1098.9|1097.9|69
1582113900000|2020-02-19 12:05:00|1099|1098|1099.1|1098.1|1099.1|1098.1|1098.8|1097.8|29
1582114200000|2020-02-19 12:10:00|1099.2|1098.2|1099.2|1098.2|1099.3|1098.3|1099.1|1098.1|30
1582114500000|2020-02-19 12:15:00|1099.1|1098.1|1099|1098|1099.2|1098.2|1099|1098|8
1582114800000|2020-02-19 12:20:00|1098.9|1097.9|1098.7|1097.7|1099|1098|1098.7|1097.7|48
1582115100000|2020-02-19 12:25:00|1098.8|1097.8|1098.6|1097.6|1098.8|1097.8|1098.4|1097.4|46
1582115400000|2020-02-19 12:30:00|1098.7|1097.7|1098.9|1097.9|1099|1098|1098.5|1097.5|26
1582115700000|2020-02-19 12:35:00|1098.8|1097.8|1098.6|1097.6|1098.8|1097.8|1098.6|1097.6|45
1582116000000|2020-02-19 12:40:00|1098.8|1097.8|1098.9|1097.9|1098.9|1097.9|1098.8|1097.8|22
1582116300000|2020-02-19 12:45:00|1098.8|1097.8|1099.2|1098.2|1099.4|1098.4|1098.8|1097.8|71
1582116600000|2020-02-19 12:50:00|1099.3|1098.3|1099.4|1098.4|1099.6|1098.6|1099.3|1098.3|18
1582116900000|2020-02-19 12:55:00|1099.5|1098.5|1099.6|1098.6|1099.8|1098.8|1099.5|1098.5|63
1582117200000|2020-02-19 13:00:00|1099.5|1098.5|1099.1|1098.1|1099.6|1098.6|1099.1|1098.1|28
1582117500000|2020-02-19 13:05:00|1099.2|1098.2|1099.1|1098.1|1099.2|1098.2|1099|1098|27
1582117800000|2020-02-19 13:10:00|1099.2|1098.2|1099.1|1098.1|1099.3|1098.3|1099.1|1098.1|28
1582118100000|2020-02-19 13:15:00|1099.2|1098.2|1099.5|1098.5|1099.5|1098.5|1099|1098|62
1582118400000|2020-02-19 13:20:00|1099.6|1098.6|1100|1099|1100.3|1099.3|1099.6|1098.6|247
1582118700000|2020-02-19 13:25:00|1100.1|1099.1|1099.8|1098.8|1100.1|1099.1|1099.7|1098.7|91
1582119000000|2020-02-19 13:30:00|1099.9|1098.9|1099.4|1098.4|1100.2|1099.2|1099.4|1098.4|164
1582119300000|2020-02-19 13:35:00|1099.3|1098.3|1098.9|1097.9|1099.5|1098.5|1098.9|1097.9|129
1582119600000|2020-02-19 13:40:00|1099|1098|1098.7|1097.7|1099|1098|1098.7|1097.7|68
1582119900000|2020-02-19 13:45:00|1098.8|1097.8|1099.4|1098.4|1099.4|1098.4|1098.8|1097.8|168
1582120200000|2020-02-19 13:50:00|1099.3|1098.3|1099.5|1098.5|1099.5|1098.5|1099|1098|119
1582120500000|2020-02-19 13:55:00|1099.6|1098.6|1099.7|1098.7|1100.1|1099.1|1099.6|1098.6|88
1582120800000|2020-02-19 14:00:00|1099.8|1098.8|1099.7|1098.7|1099.8|1098.8|1099.3|1098.3|149
1582121100000|2020-02-19 14:05:00|1099.8|1098.8|1099.9|1098.9|1100.2|1099.2|1099.8|1098.8|108
1582121400000|2020-02-19 14:10:00|1099.8|1098.8|1100.1|1099.1|1100.2|1099.2|1099.8|1098.8|56
1582121700000|2020-02-19 14:15:00|1100.2|1099.2|1100.4|1099.4|1100.4|1099.4|1100.1|1099.1|54
1582122000000|2020-02-19 14:20:00|1100.5|1099.5|1100.3|1099.3|1100.6|1099.6|1100.1|1099.1|144
1582122300000|2020-02-19 14:25:00|1100.4|1099.4|1100|1099|1100.4|1099.4|1100|1099|281
1582122600000|2020-02-19 14:30:00|1099.8|1099.3|1100.1|1099.6|1101|1100.5|1098.8|1098.3|4563
1582122900000|2020-02-19 14:35:00|1100.2|1099.7|1101.4|1100.9|1101.5|1101|1100.1|1099.6|2606
1582123200000|2020-02-19 14:40:00|1101.5|1101|1100.8|1100.3|1101.8|1101.3|1100.6|1100.1|1981
1582123500000|2020-02-19 14:45:00|1100.7|1100.2|1101.3|1100.8|1101.3|1100.8|1100.2|1099.7|2378
1582123800000|2020-02-19 14:50:00|1101.2|1100.7|1101.1|1100.6|1101.5|1101|1100.7|1100.2|1299
1582124100000|2020-02-19 14:55:00|1101|1100.5|1100|1099.5|1101.3|1100.8|1099.4|1098.9|1499
1582124400000|2020-02-19 15:00:00|1099.9|1099.4|1100.2|1099.7|1100.4|1099.9|1099.5|1099|2505
1582124700000|2020-02-19 15:05:00|1100.1|1099.6|1099.7|1099.2|1100.2|1099.7|1099.6|1099.1|999
1582125000000|2020-02-19 15:10:00|1099.8|1099.3|1099.2|1098.7|1099.8|1099.3|1098.7|1098.2|1723
1582125300000|2020-02-19 15:15:00|1099.1|1098.6|1099.2|1098.7|1099.7|1099.2|1098.8|1098.3|1107
1582125600000|2020-02-19 15:20:00|1099.3|1098.8|1100.4|1099.9|1100.6|1100.1|1099.1|1098.6|1666
1582125900000|2020-02-19 15:25:00|1100.3|1099.8|1099.6|1099.1|1100.5|1100|1099.2|1098.7|1024
1582126200000|2020-02-19 15:30:00|1099.7|1099.2|1099.7|1099.2|1100.2|1099.7|1099.6|1099.1|383
1582126500000|2020-02-19 15:35:00|1099.8|1099.3|1100|1099.5|1100.2|1099.7|1099.5|1099|854
1582126800000|2020-02-19 15:40:00|1100.1|1099.6|1099.7|1099.2|1100.1|1099.6|1099.4|1098.9|632
1582127100000|2020-02-19 15:45:00|1099.8|1099.3|1099.2|1098.7|1099.8|1099.3|1099|1098.5|658
1582127400000|2020-02-19 15:50:00|1099.1|1098.6|1099.5|1099|1099.6|1099.1|1099.1|1098.6|649
1582127700000|2020-02-19 15:55:00|1099.6|1099.1|1099.5|1099|1099.8|1099.3|1099.4|1098.9|941
1582128000000|2020-02-19 16:00:00|1099.4|1098.9|1099.4|1098.9|1099.9|1099.4|1099.3|1098.8|1091
1582128300000|2020-02-19 16:05:00|1099.5|1099|1099.7|1099.2|1099.8|1099.3|1099.4|1098.9|982
1582128600000|2020-02-19 16:10:00|1099.8|1099.3|1100|1099.5|1100.1|1099.6|1099.5|1099|846
1582128900000|2020-02-19 16:15:00|1099.9|1099.4|1100.3|1099.8|1100.3|1099.8|1099.7|1099.2|1256
1582129200000|2020-02-19 16:20:00|1100.2|1099.7|1100.8|1100.3|1101.2|1100.7|1100.1|1099.6|1448
1582129500000|2020-02-19 16:25:00|1100.9|1100.4|1100.6|1100.1|1101|1100.5|1100.2|1099.7|1574
1582129800000|2020-02-19 16:30:00|1100.5|1100|1099.7|1099.2|1100.7|1100.2|1099.6|1099.1|1298
1582130100000|2020-02-19 16:35:00|1099.8|1099.3|1099.3|1098.8|1099.9|1099.4|1099.3|1098.8|1176
1582130400000|2020-02-19 16:40:00|1099.4|1098.9|1099|1098.5|1099.5|1099|1098.8|1098.3|1121
1582130700000|2020-02-19 16:45:00|1099.1|1098.6|1099.7|1099.2|1099.8|1099.3|1098.8|1098.3|567
1582131000000|2020-02-19 16:50:00|1099.8|1099.3|1099.6|1099.1|1100|1099.5|1099.5|1099|315
1582131300000|2020-02-19 16:55:00|1099.7|1099.2|1099.5|1099|1099.9|1099.4|1099.2|1098.7|278
1582131600000|2020-02-19 17:00:00|1099.4|1098.9|1098.9|1098.4|1099.4|1098.9|1098.8|1098.3|502
1582131900000|2020-02-19 17:05:00|1099|1098.5|1099.1|1098.6|1099.4|1098.9|1098.9|1098.4|384
1582132200000|2020-02-19 17:10:00|1099|1098.5|1099.4|1098.9|1099.5|1099|1098.7|1098.2|551
1582132500000|2020-02-19 17:15:00|1099.5|1099|1099.9|1099.4|1100|1099.5|1099.4|1098.9|337
1582132800000|2020-02-19 17:20:00|1099.8|1099.3|1099.8|1099.3|1099.9|1099.4|1099.6|1099.1|595
1582133100000|2020-02-19 17:25:00|1099.7|1099.2|1099.2|1098.7|1099.9|1099.4|1099.2|1098.7|353
1582133400000|2020-02-19 17:30:00|1099.3|1098.8|1099.7|1099.2|1099.9|1099.4|1099.2|1098.7|445
1582133700000|2020-02-19 17:35:00|1099.8|1099.3|1099.7|1099.2|1099.9|1099.4|1099.6|1099.1|283
1582134000000|2020-02-19 17:40:00|1099.6|1099.1|1099.8|1099.3|1100|1099.5|1099.5|1099|202
1582134300000|2020-02-19 17:45:00|1099.9|1099.4|1100.2|1099.7|1100.3|1099.8|1099.9|1099.4|386
1582134600000|2020-02-19 17:50:00|1100.3|1099.8|1099.8|1099.3|1100.4|1099.9|1099.8|1099.3|561
1582134900000|2020-02-19 17:55:00|1099.9|1099.4|1100|1099.5|1100.1|1099.6|1099.8|1099.3|268
1582135200000|2020-02-19 18:00:00|1100.1|1099.6|1100|1099.5|1100.3|1099.8|1099.9|1099.4|187
1582135500000|2020-02-19 18:05:00|1099.9|1099.4|1099.5|1099|1099.9|1099.4|1099.5|1099|221
1582135800000|2020-02-19 18:10:00|1099.4|1098.9|1099|1098.5|1099.6|1099.1|1098.9|1098.4|545
1582136100000|2020-02-19 18:15:00|1098.9|1098.4|1099.1|1098.6|1099.1|1098.6|1098.9|1098.4|194
1582136400000|2020-02-19 18:20:00|1099|1098.5|1099|1098.5|1099.2|1098.7|1098.7|1098.2|482
1582136700000|2020-02-19 18:25:00|1099.1|1098.6|1099.6|1099.1|1099.6|1099.1|1098.9|1098.4|228
1582137000000|2020-02-19 18:30:00|1099.5|1099|1099.8|1099.3|1099.9|1099.4|1099.5|1099|265
1582137300000|2020-02-19 18:35:00|1099.7|1099.2|1099.6|1099.1|1099.9|1099.4|1099.3|1098.8|184
1582137600000|2020-02-19 18:40:00|1099.4|1098.9|1099.5|1099|1099.5|1099|1099.3|1098.8|455
1582137900000|2020-02-19 18:45:00|1099.4|1098.9|1099.5|1099|1099.6|1099.1|1099.3|1098.8|256
1582138200000|2020-02-19 18:50:00|1099.4|1098.9|1099.4|1098.9|1099.5|1099|1099.3|1098.8|230
1582138500000|2020-02-19 18:55:00|1099.3|1098.8|1099.2|1098.7|1099.4|1098.9|1099.1|1098.6|419
1582138800000|2020-02-19 19:00:00|1099.3|1098.8|1099.2|1098.7|1099.6|1099.1|1098.7|1098.2|652
1582139100000|2020-02-19 19:05:00|1099.1|1098.6|1099.6|1099.1|1099.6|1099.1|1098.9|1098.4|313
1582139400000|2020-02-19 19:10:00|1099.5|1099|1099.9|1099.4|1100|1099.5|1099.3|1098.8|436
1582139700000|2020-02-19 19:15:00|1100|1099.5|1099.7|1099.2|1100.2|1099.7|1099.7|1099.2|656
1582140000000|2020-02-19 19:20:00|1099.6|1099.1|1099.6|1099.1|1099.9|1099.4|1099.5|1099|247
1582140300000|2020-02-19 19:25:00|1099.5|1099|1099.4|1098.9|1099.6|1099.1|1099.3|1098.8|477
1582140600000|2020-02-19 19:30:00|1099.3|1098.8|1099.3|1098.8|1099.4|1098.9|1099.1|1098.6|449
1582140900000|2020-02-19 19:35:00|1099.2|1098.7|1099.9|1099.4|1100|1099.5|1099.2|1098.7|435
1582141200000|2020-02-19 19:40:00|1100|1099.5|1100.8|1100.3|1100.8|1100.3|1099.8|1099.3|884
1582141500000|2020-02-19 19:45:00|1100.7|1100.2|1100.2|1099.7|1100.8|1100.3|1100.1|1099.6|520
1582141800000|2020-02-19 19:50:00|1100.1|1099.6|1099.8|1099.3|1100.2|1099.7|1099.6|1099.1|399
1582142100000|2020-02-19 19:55:00|1099.7|1099.2|1099.4|1098.9|1099.7|1099.2|1099.3|1098.8|348
1582142400000|2020-02-19 20:00:00|1099.5|1099|1099.8|1099.3|1099.8|1099.3|1099.5|1099|336
1582142700000|2020-02-19 20:05:00|1099.7|1099.2|1099.7|1099.2|1099.7|1099.2|1099.4|1098.9|316
1582143000000|2020-02-19 20:10:00|1099.6|1099.1|1099.1|1098.6|1099.7|1099.2|1098.8|1098.3|536
1582143300000|2020-02-19 20:15:00|1099.2|1098.7|1099.8|1099.3|1099.9|1099.4|1098.9|1098.4|658
1582143600000|2020-02-19 20:20:00|1099.7|1099.2|1099.9|1099.4|1100|1099.5|1099.5|1099|536
1582143900000|2020-02-19 20:25:00|1100|1099.5|1100.1|1099.6|1100.2|1099.7|1099.7|1099.2|388
1582144200000|2020-02-19 20:30:00|1100|1099.5|1099.8|1099.3|1100.3|1099.8|1099.7|1099.2|391
1582144500000|2020-02-19 20:35:00|1099.9|1099.4|1099.3|1098.8|1099.9|1099.4|1099.2|1098.7|277
1582144800000|2020-02-19 20:40:00|1099.4|1098.9|1099.5|1099|1099.9|1099.4|1099.3|1098.8|592
1582145100000|2020-02-19 20:45:00|1099.4|1098.9|1098.9|1098.4|1099.6|1099.1|1098.9|1098.4|866
1582145400000|2020-02-19 20:50:00|1098.8|1098.3|1099|1098.5|1099.3|1098.8|1098.5|1098|1883
1582145700000|2020-02-19 20:55:00|1099.1|1098.6|1098.7|1098.2|1099.1|1098.6|1098.3|1097.8|7382
1582146000000|2020-02-19 21:00:00|1098.9|1097.9|1099.4|1098.4|1099.8|1098.8|1098.9|1097.9|739
1582146300000|2020-02-19 21:05:00|1099.5|1098.5|1098.9|1097.9|1099.5|1098.5|1098.8|1097.8|87
1582146600000|2020-02-19 21:10:00|1099|1098|1098.6|1097.6|1099.1|1098.1|1098.6|1097.6|21
1582146900000|2020-02-19 21:15:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|2
1582147500000|2020-02-19 21:25:00|1098.8|1097.8|1098.4|1097.4|1098.8|1097.8|1098.2|1097.2|77
1582147800000|2020-02-19 21:30:00|1098.3|1097.3|1098.6|1097.6|1098.6|1097.6|1098.3|1097.3|32
1582148100000|2020-02-19 21:35:00|1098.5|1097.5|1098.7|1097.7|1098.7|1097.7|1098.2|1097.2|18
1582148400000|2020-02-19 21:40:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|3
1582149000000|2020-02-19 21:50:00|1097.5|1096.5|1098.8|1097.8|1098.8|1097.8|1097.5|1096.5|24
1582149300000|2020-02-19 21:55:00|1098.9|1097.9|1099.4|1098.4|1099.7|1098.7|1098.9|1097.9|40
1582149600000|2020-02-19 22:00:00|1099.1|1098.1|1099.3|1098.3|1099.3|1098.3|1099.1|1098.1|3
1582151700000|2020-02-19 22:35:00|1099.7|1098.7|1100.2|1099.2|1100.2|1099.2|1099.7|1098.7|17
1582152000000|2020-02-19 22:40:00|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|2
1582153200000|2020-02-19 23:00:00|1100.8|1098.8|1100.9|1098.9|1101.3|1099.3|1100.7|1098.7|0
1582153500000|2020-02-19 23:05:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.5|1098.5|0
1582153800000|2020-02-19 23:10:00|1100.8|1098.8|1101|1099|1101|1099|1100.7|1098.7|0
1582154100000|2020-02-19 23:15:00|1101.1|1099.1|1100.8|1098.8|1101.1|1099.1|1100.8|1098.8|0
1582154400000|2020-02-19 23:20:00|1100.9|1098.9|1100.9|1098.9|1101|1099|1100.8|1098.8|0
1582154700000|2020-02-19 23:25:00|1101|1099|1100.9|1098.9|1101|1099|1100.8|1098.8|0
1582155000000|2020-02-19 23:30:00|1101|1099|1101.3|1099.3|1101.3|1099.3|1100.8|1098.8|0
1582155300000|2020-02-19 23:35:00|1101.2|1099.2|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|0
1582155600000|2020-02-19 23:40:00|1101.3|1099.3|1101.4|1099.4|1101.5|1099.5|1101.3|1099.3|0
1582155900000|2020-02-19 23:45:00|1101.3|1099.3|1101.3|1099.3|1101.5|1099.5|1101.3|1099.3|0
1582156200000|2020-02-19 23:50:00|1101.4|1099.4|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|0
1582156500000|2020-02-19 23:55:00|1101.4|1099.4|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1582156800000|2020-02-20 00:00:00|1101.6|1099.6|1102.9|1100.9|1103.3|1101.3|1101.5|1099.5|0
1582157100000|2020-02-20 00:05:00|1102.8|1100.8|1102.7|1100.7|1103.4|1101.4|1102.6|1100.6|0
1582157400000|2020-02-20 00:10:00|1102.6|1100.6|1102.5|1100.5|1102.7|1100.7|1102.3|1100.3|0
1582157700000|2020-02-20 00:15:00|1102.4|1100.4|1102.7|1100.7|1102.8|1100.8|1102.4|1100.4|0
1582158000000|2020-02-20 00:20:00|1102.8|1100.8|1102.5|1100.5|1102.8|1100.8|1102.4|1100.4|0
1582158300000|2020-02-20 00:25:00|1102.6|1100.6|1102.9|1100.9|1103|1101|1102.5|1100.5|0
1582158600000|2020-02-20 00:30:00|1102.7|1100.7|1102.7|1100.7|1103.1|1101.1|1102.7|1100.7|0
1582158900000|2020-02-20 00:35:00|1102.6|1100.6|1102.6|1100.6|1102.8|1100.8|1102.5|1100.5|0
1582159200000|2020-02-20 00:40:00|1102.7|1100.7|1102.5|1100.5|1102.7|1100.7|1102.5|1100.5|0
1582159500000|2020-02-20 00:45:00|1102.6|1100.6|1102.8|1100.8|1102.8|1100.8|1102.4|1100.4|0
1582159800000|2020-02-20 00:50:00|1102.7|1100.7|1102.7|1100.7|1102.9|1100.9|1102.7|1100.7|0
1582160100000|2020-02-20 00:55:00|1102.8|1100.8|1102.7|1100.7|1102.8|1100.8|1102.6|1100.6|0
1582160400000|2020-02-20 01:00:00|1103.7|1102.7|1102.8|1101.8|1103.7|1102.7|1101.6|1100.6|151
1582160700000|2020-02-20 01:05:00|1102.2|1101.2|1102.4|1101.4|1102.6|1101.6|1102.2|1101.2|47
1582161000000|2020-02-20 01:10:00|1102.1|1101.1|1101.3|1100.3|1102.1|1101.1|1101.3|1100.3|31
1582161300000|2020-02-20 01:15:00|1101.4|1100.4|1101.5|1100.5|1101.6|1100.6|1100.8|1099.8|61
1582161600000|2020-02-20 01:20:00|1100.7|1099.7|1100.4|1099.4|1100.7|1099.7|1100.4|1099.4|29
1582161900000|2020-02-20 01:25:00|1100.3|1099.3|1101.1|1100.1|1101.1|1100.1|1100.3|1099.3|10
1582162200000|2020-02-20 01:30:00|1101.6|1100.6|1098.5|1097.5|1101.6|1100.6|1098.2|1097.2|178
1582162500000|2020-02-20 01:35:00|1098.1|1097.1|1100|1099|1100.2|1099.2|1098|1097|153
1582162800000|2020-02-20 01:40:00|1099.9|1098.9|1101.7|1100.7|1102.1|1101.1|1099.9|1098.9|44
1582163100000|2020-02-20 01:45:00|1101.4|1100.4|1101.4|1100.4|1102.3|1101.3|1101.2|1100.2|36
1582163400000|2020-02-20 01:50:00|1100.8|1099.8|1099.5|1098.5|1100.8|1099.8|1099.5|1098.5|105
1582163700000|2020-02-20 01:55:00|1099|1098|1097.3|1096.3|1099|1098|1095.6|1094.6|119
1582164000000|2020-02-20 02:00:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|2
1582164300000|2020-02-20 02:05:00|1096.7|1095.7|1097.4|1096.4|1097.4|1096.4|1096.7|1095.7|6
1582164600000|2020-02-20 02:10:00|1097.2|1096.2|1096.6|1095.6|1097.3|1096.3|1096.6|1095.6|19
1582164900000|2020-02-20 02:15:00|1096.1|1095.1|1096.1|1095.1|1096.4|1095.4|1095.9|1094.9|17
1582165200000|2020-02-20 02:20:00|1095.6|1094.6|1094.7|1093.7|1095.6|1094.6|1094.7|1093.7|23
1582165500000|2020-02-20 02:25:00|1094.6|1093.6|1094.3|1093.3|1095.3|1094.3|1094.1|1093.1|39
1582165800000|2020-02-20 02:30:00|1094.5|1093.5|1093.5|1092.5|1095.2|1094.2|1093.5|1092.5|51
1582166100000|2020-02-20 02:35:00|1093.4|1092.4|1092.2|1091.2|1093.6|1092.6|1092.2|1091.2|24
1582166400000|2020-02-20 02:40:00|1091.6|1090.6|1090.4|1089.4|1091.8|1090.8|1090.4|1089.4|18
1582166700000|2020-02-20 02:45:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1
1582167000000|2020-02-20 02:50:00|1092.5|1091.5|1092.1|1091.1|1092.5|1091.5|1092.1|1091.1|25
1582167300000|2020-02-20 02:55:00|1092|1091|1092.7|1091.7|1092.7|1091.7|1092|1091|7
1582167600000|2020-02-20 03:00:00|1092.4|1091.4|1093.4|1092.4|1093.4|1092.4|1091.9|1090.9|19
1582167900000|2020-02-20 03:05:00|1093.2|1092.2|1093.3|1092.3|1093.7|1092.7|1093|1092|50
1582168200000|2020-02-20 03:10:00|1093.4|1092.4|1093.6|1092.6|1093.6|1092.6|1093.1|1092.1|12
1582168800000|2020-02-20 03:20:00|1093|1092|1091.7|1090.7|1093|1092|1091.7|1090.7|27
1582169100000|2020-02-20 03:25:00|1091.4|1090.4|1090.2|1089.2|1091.4|1090.4|1090|1089|49
1582169400000|2020-02-20 03:30:00|1089.6|1088.6|1089.8|1088.8|1089.8|1088.8|1089.2|1088.2|32
1582169700000|2020-02-20 03:35:00|1090.1|1089.1|1090.2|1089.2|1090.5|1089.5|1090.1|1089.1|5
1582170000000|2020-02-20 03:40:00|1090.1|1089.1|1090.4|1089.4|1090.5|1089.5|1090.1|1089.1|7
1582170300000|2020-02-20 03:45:00|1090.7|1089.7|1090.9|1089.9|1091.3|1090.3|1090.7|1089.7|22
1582170600000|2020-02-20 03:50:00|1091|1090|1090.2|1089.2|1091|1090|1090.2|1089.2|14
1582170900000|2020-02-20 03:55:00|1090.3|1089.3|1090.7|1089.7|1090.8|1089.8|1090.3|1089.3|31
1582171200000|2020-02-20 04:00:00|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090|1089|33
1582171500000|2020-02-20 04:05:00|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|4
1582171800000|2020-02-20 04:10:00|1091.1|1090.1|1091|1090|1091.1|1090.1|1091|1090|4
1582172100000|2020-02-20 04:15:00|1090.9|1089.9|1091.4|1090.4|1091.4|1090.4|1090.9|1089.9|3
1582172400000|2020-02-20 04:20:00|1091.5|1090.5|1091.7|1090.7|1091.7|1090.7|1091.5|1090.5|3
1582172700000|2020-02-20 04:25:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.7|1090.7|6
1582173000000|2020-02-20 04:30:00|1091.6|1090.6|1091.7|1090.7|1091.7|1090.7|1091.6|1090.6|9
1582173300000|2020-02-20 04:35:00|1091.5|1090.5|1091.4|1090.4|1091.5|1090.5|1091.4|1090.4|13
1582173600000|2020-02-20 04:40:00|1091.3|1090.3|1092.4|1091.4|1092.4|1091.4|1091.3|1090.3|15
1582173900000|2020-02-20 04:45:00|1092.9|1091.9|1093.4|1092.4|1093.4|1092.4|1092.9|1091.9|9
1582174200000|2020-02-20 04:50:00|1093.3|1092.3|1093.8|1092.8|1093.8|1092.8|1093.3|1092.3|85
1582174500000|2020-02-20 04:55:00|1093.7|1092.7|1093.7|1092.7|1094.3|1093.3|1093.7|1092.7|37
1582174800000|2020-02-20 05:00:00|1093.5|1092.5|1094.5|1093.5|1094.8|1093.8|1093.5|1092.5|21
1582175100000|2020-02-20 05:05:00|1094.4|1093.4|1094.5|1093.5|1094.9|1093.9|1094.2|1093.2|13
1582175400000|2020-02-20 05:10:00|1094.4|1093.4|1094.1|1093.1|1094.4|1093.4|1093.9|1092.9|4
1582175700000|2020-02-20 05:15:00|1093.9|1092.9|1094.4|1093.4|1094.4|1093.4|1093.6|1092.6|4
1582176000000|2020-02-20 05:20:00|1094.6|1093.6|1094.1|1093.1|1094.6|1093.6|1094.1|1093.1|2
1582176300000|2020-02-20 05:25:00|1094.6|1093.6|1093.7|1092.7|1094.7|1093.7|1093.7|1092.7|13
1582176600000|2020-02-20 05:30:00|1094.1|1093.1|1094.4|1093.4|1094.4|1093.4|1094.1|1093.1|29
1582176900000|2020-02-20 05:35:00|1094.5|1093.5|1094.8|1093.8|1094.8|1093.8|1094.5|1093.5|56
1582177200000|2020-02-20 05:40:00|1094.6|1093.6|1095.3|1094.3|1095.3|1094.3|1094.6|1093.6|12
1582177500000|2020-02-20 05:45:00|1095.8|1094.8|1096.5|1095.5|1096.7|1095.7|1095.8|1094.8|29
1582177800000|2020-02-20 05:50:00|1096.3|1095.3|1096.7|1095.7|1096.7|1095.7|1096.3|1095.3|8
1582178100000|2020-02-20 05:55:00|1096.9|1095.9|1096.5|1095.5|1097.1|1096.1|1096.5|1095.5|14
1582178400000|2020-02-20 06:00:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.5|1094.5|9
1582178700000|2020-02-20 06:05:00|1096.2|1095.2|1096.9|1095.9|1096.9|1095.9|1096.1|1095.1|9
1582179000000|2020-02-20 06:10:00|1096|1095|1096.1|1095.1|1096.1|1095.1|1095.6|1094.6|9
1582179300000|2020-02-20 06:15:00|1095.7|1094.7|1097.1|1096.1|1097.2|1096.2|1095.6|1094.6|22
1582179600000|2020-02-20 06:20:00|1097.3|1096.3|1097.4|1096.4|1097.7|1096.7|1097.3|1096.3|12
1582179900000|2020-02-20 06:25:00|1097.3|1096.3|1097.6|1096.6|1097.6|1096.6|1097.3|1096.3|10
1582180200000|2020-02-20 06:30:00|1097.1|1096.1|1097.7|1096.7|1097.7|1096.7|1097|1096|15
1582180500000|2020-02-20 06:35:00|1097.5|1096.5|1098.3|1097.3|1098.3|1097.3|1097.3|1096.3|38
1582180800000|2020-02-20 06:40:00|1098.5|1097.5|1098.4|1097.4|1098.5|1097.5|1098|1097|21
1582181100000|2020-02-20 06:45:00|1098.3|1097.3|1097.7|1096.7|1098.3|1097.3|1097.7|1096.7|8
1582181400000|2020-02-20 06:50:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1582181700000|2020-02-20 06:55:00|1098|1097|1098|1097|1098|1097|1098|1097|4
1582182000000|2020-02-20 07:00:00|1097.8|1096.8|1098.1|1097.1|1098.1|1097.1|1096.6|1095.6|36
1582182300000|2020-02-20 07:05:00|1097.5|1096.5|1097.9|1096.9|1097.9|1096.9|1097.5|1096.5|38
1582182600000|2020-02-20 07:10:00|1098|1097|1098.3|1097.3|1098.3|1097.3|1098|1097|6
1582182900000|2020-02-20 07:15:00|1098|1097|1098.8|1097.8|1098.8|1097.8|1098|1097|55
1582183200000|2020-02-20 07:20:00|1098.9|1097.9|1098.7|1097.7|1099.4|1098.4|1098.7|1097.7|125
1582183500000|2020-02-20 07:25:00|1098.5|1097.5|1098.2|1097.2|1098.5|1097.5|1098|1097|105
1582183800000|2020-02-20 07:30:00|1098.3|1097.3|1098.5|1097.5|1098.5|1097.5|1098.1|1097.1|26
1582184100000|2020-02-20 07:35:00|1098.4|1097.4|1099|1098|1099|1098|1098.4|1097.4|103
1582184400000|2020-02-20 07:40:00|1099.1|1098.1|1098.8|1097.8|1099.2|1098.2|1098.5|1097.5|77
1582184700000|2020-02-20 07:45:00|1098.7|1097.7|1098.8|1097.8|1098.9|1097.9|1098.6|1097.6|50
1582185000000|2020-02-20 07:50:00|1098.5|1097.5|1098.4|1097.4|1098.5|1097.5|1098.3|1097.3|138
1582185300000|2020-02-20 07:55:00|1098.5|1097.5|1099.2|1098.2|1099.2|1098.2|1098.5|1097.5|248
1582185600000|2020-02-20 08:00:00|1099|1098|1098.8|1097.8|1099.4|1098.4|1098.5|1097.5|625
1582185900000|2020-02-20 08:05:00|1098.7|1097.7|1098.8|1097.8|1099.2|1098.2|1098.3|1097.3|352
1582186200000|2020-02-20 08:10:00|1098.9|1097.9|1098.1|1097.1|1098.9|1097.9|1098|1097|67
1582186500000|2020-02-20 08:15:00|1098|1097|1096.7|1095.7|1098.1|1097.1|1096.6|1095.6|193
1582186800000|2020-02-20 08:20:00|1096.4|1095.4|1094.4|1093.4|1096.5|1095.5|1094.3|1093.3|384
1582187100000|2020-02-20 08:25:00|1094.3|1093.3|1094.8|1093.8|1094.8|1093.8|1094.1|1093.1|323
1582187400000|2020-02-20 08:30:00|1094.7|1093.7|1095.1|1094.1|1095.5|1094.5|1094.7|1093.7|229
1582187700000|2020-02-20 08:35:00|1094.8|1093.8|1095.1|1094.1|1095.3|1094.3|1094.6|1093.6|164
1582188000000|2020-02-20 08:40:00|1095.3|1094.3|1095.8|1094.8|1095.8|1094.8|1095.1|1094.1|129
1582188300000|2020-02-20 08:45:00|1095.9|1094.9|1095.8|1094.8|1096.1|1095.1|1095.7|1094.7|159
1582188600000|2020-02-20 08:50:00|1096|1095|1095.7|1094.7|1096|1095|1095.2|1094.2|61
1582188900000|2020-02-20 08:55:00|1095.8|1094.8|1095.7|1094.7|1095.9|1094.9|1095.4|1094.4|87
1582189200000|2020-02-20 09:00:00|1095.8|1094.8|1095.5|1094.5|1095.8|1094.8|1095.4|1094.4|93
1582189500000|2020-02-20 09:05:00|1095.4|1094.4|1095.5|1094.5|1095.7|1094.7|1095.3|1094.3|83
1582189800000|2020-02-20 09:10:00|1095.4|1094.4|1095.8|1094.8|1095.9|1094.9|1095.4|1094.4|80
1582190100000|2020-02-20 09:15:00|1095.7|1094.7|1094.4|1093.4|1095.7|1094.7|1094.3|1093.3|328
1582190400000|2020-02-20 09:20:00|1094.5|1093.5|1093|1092|1094.6|1093.6|1092.8|1091.8|354
1582190700000|2020-02-20 09:25:00|1092.9|1091.9|1093.7|1092.7|1093.9|1092.9|1092.8|1091.8|288
1582191000000|2020-02-20 09:30:00|1093.8|1092.8|1093.6|1092.6|1093.8|1092.8|1093.3|1092.3|104
1582191300000|2020-02-20 09:35:00|1093.7|1092.7|1094.1|1093.1|1094.1|1093.1|1093.5|1092.5|160
1582191600000|2020-02-20 09:40:00|1094.3|1093.3|1094.1|1093.1|1094.7|1093.7|1093.9|1092.9|273
1582191900000|2020-02-20 09:45:00|1094|1093|1094.1|1093.1|1094.5|1093.5|1093.9|1092.9|153
1582192200000|2020-02-20 09:50:00|1094|1093|1094.4|1093.4|1094.8|1093.8|1094|1093|227
1582192500000|2020-02-20 09:55:00|1094.5|1093.5|1094.5|1093.5|1094.9|1093.9|1094.4|1093.4|211
1582192800000|2020-02-20 10:00:00|1094.6|1093.6|1094.8|1093.8|1094.9|1093.9|1094.4|1093.4|272
1582193100000|2020-02-20 10:05:00|1094.7|1093.7|1094.3|1093.3|1094.7|1093.7|1094.2|1093.2|42
1582193400000|2020-02-20 10:10:00|1094.2|1093.2|1093.8|1092.8|1094.2|1093.2|1093.8|1092.8|90
1582193700000|2020-02-20 10:15:00|1093.7|1092.7|1093.2|1092.2|1093.8|1092.8|1093.1|1092.1|107
1582194000000|2020-02-20 10:20:00|1093.1|1092.1|1093.1|1092.1|1093.2|1092.2|1092.5|1091.5|169
1582194300000|2020-02-20 10:25:00|1093.2|1092.2|1093.5|1092.5|1093.5|1092.5|1093.1|1092.1|128
1582194600000|2020-02-20 10:30:00|1093.4|1092.4|1093.6|1092.6|1093.8|1092.8|1093.4|1092.4|267
1582194900000|2020-02-20 10:35:00|1093.7|1092.7|1093.1|1092.1|1093.7|1092.7|1093.1|1092.1|60
1582195200000|2020-02-20 10:40:00|1093.2|1092.2|1093.2|1092.2|1093.3|1092.3|1093.2|1092.2|55
1582195500000|2020-02-20 10:45:00|1093.3|1092.3|1092.7|1091.7|1093.3|1092.3|1092.7|1091.7|34
1582195800000|2020-02-20 10:50:00|1092.9|1091.9|1093|1092|1093.3|1092.3|1092.6|1091.6|76
1582196100000|2020-02-20 10:55:00|1093.1|1092.1|1093.5|1092.5|1093.5|1092.5|1093.1|1092.1|53
1582196400000|2020-02-20 11:00:00|1093.4|1092.4|1093.1|1092.1|1093.4|1092.4|1092.7|1091.7|77
1582196700000|2020-02-20 11:05:00|1093.2|1092.2|1093.2|1092.2|1093.3|1092.3|1093|1092|96
1582197000000|2020-02-20 11:10:00|1093.1|1092.1|1093.7|1092.7|1093.7|1092.7|1093|1092|61
1582197300000|2020-02-20 11:15:00|1093.6|1092.6|1093.7|1092.7|1094|1093|1093.6|1092.6|110
1582197600000|2020-02-20 11:20:00|1093.6|1092.6|1093.9|1092.9|1093.9|1092.9|1093.4|1092.4|108
1582197900000|2020-02-20 11:25:00|1093.8|1092.8|1093.7|1092.7|1093.9|1092.9|1093.7|1092.7|35
1582198200000|2020-02-20 11:30:00|1093.8|1092.8|1094.1|1093.1|1094.1|1093.1|1093.7|1092.7|27
1582198500000|2020-02-20 11:35:00|1093.9|1092.9|1093.8|1092.8|1094.1|1093.1|1093.6|1092.6|95
1582198800000|2020-02-20 11:40:00|1093.7|1092.7|1093.8|1092.8|1093.9|1092.9|1093.6|1092.6|78
1582199100000|2020-02-20 11:45:00|1093.9|1092.9|1093.7|1092.7|1093.9|1092.9|1093.6|1092.6|59
1582199400000|2020-02-20 11:50:00|1093.6|1092.6|1092.9|1091.9|1093.6|1092.6|1092.6|1091.6|132
1582199700000|2020-02-20 11:55:00|1093.1|1092.1|1092.9|1091.9|1093.3|1092.3|1092.9|1091.9|44
1582200000000|2020-02-20 12:00:00|1092.7|1091.7|1092.9|1091.9|1093.1|1092.1|1092.7|1091.7|67
1582200300000|2020-02-20 12:05:00|1093|1092|1093.3|1092.3|1093.3|1092.3|1092.8|1091.8|66
1582200600000|2020-02-20 12:10:00|1093.1|1092.1|1092.9|1091.9|1093.1|1092.1|1092.8|1091.8|32
1582200900000|2020-02-20 12:15:00|1092.6|1091.6|1093|1092|1093|1092|1092.5|1091.5|44
1582201200000|2020-02-20 12:20:00|1092.9|1091.9|1092.5|1091.5|1093|1092|1092.2|1091.2|95
1582201500000|2020-02-20 12:25:00|1092.6|1091.6|1092.3|1091.3|1092.8|1091.8|1092.2|1091.2|59
1582201800000|2020-02-20 12:30:00|1092.1|1091.1|1092.2|1091.2|1092.4|1091.4|1092|1091|95
1582202100000|2020-02-20 12:35:00|1092.1|1091.1|1092.2|1091.2|1092.4|1091.4|1092|1091|173
1582202400000|2020-02-20 12:40:00|1092.1|1091.1|1091.6|1090.6|1092.3|1091.3|1091.4|1090.4|175
1582202700000|2020-02-20 12:45:00|1091.7|1090.7|1091.8|1090.8|1091.9|1090.9|1091.6|1090.6|70
1582203000000|2020-02-20 12:50:00|1091.6|1090.6|1091.9|1090.9|1091.9|1090.9|1091.5|1090.5|81
1582203300000|2020-02-20 12:55:00|1091.8|1090.8|1092.2|1091.2|1092.5|1091.5|1091.8|1090.8|154
1582203600000|2020-02-20 13:00:00|1092.1|1091.1|1091.8|1090.8|1092.2|1091.2|1091.6|1090.6|203
1582203900000|2020-02-20 13:05:00|1091.9|1090.9|1091.6|1090.6|1092|1091|1091.5|1090.5|137
1582204200000|2020-02-20 13:10:00|1091.7|1090.7|1091.6|1090.6|1091.8|1090.8|1091.4|1090.4|297
1582204500000|2020-02-20 13:15:00|1091.4|1090.4|1091.7|1090.7|1091.8|1090.8|1091.3|1090.3|216
1582204800000|2020-02-20 13:20:00|1091.6|1090.6|1091.1|1090.1|1091.7|1090.7|1091|1090|177
1582205100000|2020-02-20 13:25:00|1091|1090|1091.1|1090.1|1091.3|1090.3|1090.8|1089.8|263
1582205400000|2020-02-20 13:30:00|1091.2|1090.2|1090.8|1089.8|1091.8|1090.8|1090.7|1089.7|479
1582205700000|2020-02-20 13:35:00|1090.9|1089.9|1089.5|1088.5|1091.1|1090.1|1089.5|1088.5|476
1582206000000|2020-02-20 13:40:00|1089.4|1088.4|1089.8|1088.8|1089.8|1088.8|1088.8|1087.8|816
1582206300000|2020-02-20 13:45:00|1089.7|1088.7|1089.9|1088.9|1090.1|1089.1|1089.4|1088.4|186
1582206600000|2020-02-20 13:50:00|1089.8|1088.8|1089.5|1088.5|1089.8|1088.8|1089.1|1088.1|174
1582206900000|2020-02-20 13:55:00|1089.4|1088.4|1089.7|1088.7|1089.7|1088.7|1089.2|1088.2|297
1582207200000|2020-02-20 14:00:00|1089.8|1088.8|1090.4|1089.4|1091|1090|1089.6|1088.6|605
1582207500000|2020-02-20 14:05:00|1090.3|1089.3|1090.7|1089.7|1091.1|1090.1|1090.2|1089.2|314
1582207800000|2020-02-20 14:10:00|1090.6|1089.6|1090.6|1089.6|1090.8|1089.8|1090.4|1089.4|258
1582208100000|2020-02-20 14:15:00|1090.5|1089.5|1089.9|1088.9|1090.5|1089.5|1089.8|1088.8|242
1582208400000|2020-02-20 14:20:00|1089.8|1088.8|1090.4|1089.4|1090.4|1089.4|1089.7|1088.7|335
1582208700000|2020-02-20 14:25:00|1090.3|1089.3|1090.4|1089.4|1091|1090|1089.9|1088.9|1122
1582209000000|2020-02-20 14:30:00|1090.2|1089.7|1090.5|1090|1090.7|1090.2|1089.2|1088.7|4544
1582209300000|2020-02-20 14:35:00|1090.4|1089.9|1089.4|1088.9|1090.4|1089.9|1088.7|1088.2|2536
1582209600000|2020-02-20 14:40:00|1089.3|1088.8|1089.2|1088.7|1089.7|1089.2|1089|1088.5|850
1582209900000|2020-02-20 14:45:00|1089.1|1088.6|1088.8|1088.3|1089.3|1088.8|1088.5|1088|1425
1582210200000|2020-02-20 14:50:00|1088.9|1088.4|1091|1090.5|1091.1|1090.6|1088.8|1088.3|2051
1582210500000|2020-02-20 14:55:00|1090.9|1090.4|1091.4|1090.9|1091.7|1091.2|1090.9|1090.4|1849
1582210800000|2020-02-20 15:00:00|1091.5|1091|1090.3|1089.8|1091.6|1091.1|1089.5|1089|1715
1582211100000|2020-02-20 15:05:00|1090.4|1089.9|1089.9|1089.4|1090.9|1090.4|1089.8|1089.3|825
1582211400000|2020-02-20 15:10:00|1090|1089.5|1090.8|1090.3|1091.1|1090.6|1089.9|1089.4|1343
1582211700000|2020-02-20 15:15:00|1090.7|1090.2|1089.9|1089.4|1090.8|1090.3|1089.9|1089.4|774
1582212000000|2020-02-20 15:20:00|1090|1089.5|1088.7|1088.2|1090.1|1089.6|1088.6|1088.1|1072
1582212300000|2020-02-20 15:25:00|1088.6|1088.1|1088.9|1088.4|1089.2|1088.7|1088.5|1088|1388
1582212600000|2020-02-20 15:30:00|1088.8|1088.3|1088.2|1087.7|1088.9|1088.4|1088|1087.5|1998
1582212900000|2020-02-20 15:35:00|1088.3|1087.8|1088.4|1087.9|1088.4|1087.9|1087.4|1086.9|2262
1582213200000|2020-02-20 15:40:00|1088.3|1087.8|1087.3|1086.8|1088.3|1087.8|1087.3|1086.8|1240
1582213500000|2020-02-20 15:45:00|1087.4|1086.9|1086.9|1086.4|1087.5|1087|1086.9|1086.4|2057
1582213800000|2020-02-20 15:50:00|1086.8|1086.3|1086.9|1086.4|1087.7|1087.2|1086.6|1086.1|1382
1582214100000|2020-02-20 15:55:00|1086.8|1086.3|1086.6|1086.1|1087.6|1087.1|1086.5|1086|1464
1582214400000|2020-02-20 16:00:00|1086.7|1086.2|1086|1085.5|1086.8|1086.3|1085.9|1085.4|1295
1582214700000|2020-02-20 16:05:00|1085.9|1085.4|1085.3|1084.8|1086|1085.5|1085.3|1084.8|1159
1582215000000|2020-02-20 16:10:00|1085.4|1084.9|1083.8|1083.3|1085.4|1084.9|1083.8|1083.3|1407
1582215300000|2020-02-20 16:15:00|1083.7|1083.2|1083.9|1083.4|1084|1083.5|1082.2|1081.7|2383
1582215600000|2020-02-20 16:20:00|1083.8|1083.3|1083.4|1082.9|1084.2|1083.7|1083.1|1082.6|1762
1582215900000|2020-02-20 16:25:00|1083.3|1082.8|1081.6|1081.1|1083.4|1082.9|1081.6|1081.1|2933
1582216200000|2020-02-20 16:30:00|1081.7|1081.2|1079.5|1079|1082|1081.5|1077.9|1077.4|6645
1582216500000|2020-02-20 16:35:00|1079.6|1079.1|1080.8|1080.3|1080.9|1080.4|1078.6|1078.1|2806
1582216800000|2020-02-20 16:40:00|1080.5|1080|1081.2|1080.7|1081.6|1081.1|1079.9|1079.4|2342
1582217100000|2020-02-20 16:45:00|1081|1080.5|1079.9|1079.4|1081|1080.5|1079.8|1079.3|2185
1582217400000|2020-02-20 16:50:00|1079.8|1079.3|1081.3|1080.8|1081.5|1081|1079.8|1079.3|2443
1582217700000|2020-02-20 16:55:00|1081.2|1080.7|1080.6|1080.1|1082.5|1082|1080.6|1080.1|1506
1582218000000|2020-02-20 17:00:00|1080.5|1080|1079.2|1078.7|1080.5|1080|1079.2|1078.7|1912
1582218300000|2020-02-20 17:05:00|1079.3|1078.8|1078.3|1077.8|1080|1079.5|1078.3|1077.8|789
1582218600000|2020-02-20 17:10:00|1078.4|1077.9|1080.2|1079.7|1080.7|1080.2|1078.3|1077.8|1579
1582218900000|2020-02-20 17:15:00|1080.1|1079.6|1080.1|1079.6|1080.4|1079.9|1079.3|1078.8|883
1582219200000|2020-02-20 17:20:00|1079.9|1079.4|1079.8|1079.3|1080.2|1079.7|1079.2|1078.7|1298
1582219500000|2020-02-20 17:25:00|1079.7|1079.2|1079.8|1079.3|1080.2|1079.7|1079.4|1078.9|663
1582219800000|2020-02-20 17:30:00|1080|1079.5|1079.9|1079.4|1080.6|1080.1|1079|1078.5|1036
1582220100000|2020-02-20 17:35:00|1080|1079.5|1079.4|1078.9|1080.1|1079.6|1078.9|1078.4|699
1582220400000|2020-02-20 17:40:00|1079.3|1078.8|1078.8|1078.3|1079.8|1079.3|1078.7|1078.2|611
1582220700000|2020-02-20 17:45:00|1078.9|1078.4|1078.7|1078.2|1079.7|1079.2|1078.3|1077.8|626
1582221000000|2020-02-20 17:50:00|1078.6|1078.1|1078.7|1078.2|1078.9|1078.4|1078.4|1077.9|704
1582221300000|2020-02-20 17:55:00|1078.8|1078.3|1080.1|1079.6|1080.5|1080|1078.8|1078.3|990
1582221600000|2020-02-20 18:00:00|1080|1079.5|1079.7|1079.2|1080|1079.5|1079.4|1078.9|647
1582221900000|2020-02-20 18:05:00|1079.6|1079.1|1081|1080.5|1081|1080.5|1079.5|1079|681
1582222200000|2020-02-20 18:10:00|1081.1|1080.6|1081.3|1080.8|1081.8|1081.3|1080.7|1080.2|1712
1582222500000|2020-02-20 18:15:00|1081.4|1080.9|1080.4|1079.9|1081.8|1081.3|1080.3|1079.8|1421
1582222800000|2020-02-20 18:20:00|1080.5|1080|1080.4|1079.9|1080.8|1080.3|1080.3|1079.8|651
1582223100000|2020-02-20 18:25:00|1080.5|1080|1081.2|1080.7|1081.2|1080.7|1080.2|1079.7|612
1582223400000|2020-02-20 18:30:00|1081.3|1080.8|1081.2|1080.7|1081.5|1081|1080.5|1080|674
1582223700000|2020-02-20 18:35:00|1081.1|1080.6|1080.8|1080.3|1081.3|1080.8|1080|1079.5|705
1582224000000|2020-02-20 18:40:00|1080.7|1080.2|1080.6|1080.1|1080.9|1080.4|1080.1|1079.6|845
1582224300000|2020-02-20 18:45:00|1080.5|1080|1080.9|1080.4|1081.4|1080.9|1080.4|1079.9|370
1582224600000|2020-02-20 18:50:00|1081|1080.5|1080.5|1080|1081.2|1080.7|1080.4|1079.9|440
1582224900000|2020-02-20 18:55:00|1080.6|1080.1|1080.6|1080.1|1080.9|1080.4|1080.4|1079.9|425
1582225200000|2020-02-20 19:00:00|1080.7|1080.2|1081.9|1081.4|1082.1|1081.6|1080.7|1080.2|501
1582225500000|2020-02-20 19:05:00|1082|1081.5|1081.6|1081.1|1082.5|1082|1081.4|1080.9|685
1582225800000|2020-02-20 19:10:00|1081.7|1081.2|1081.7|1081.2|1082.6|1082.1|1081.5|1081|1189
1582226100000|2020-02-20 19:15:00|1081.8|1081.3|1081.6|1081.1|1082|1081.5|1081.4|1080.9|257
1582226400000|2020-02-20 19:20:00|1081.5|1081|1082.3|1081.8|1082.3|1081.8|1081.3|1080.8|301
1582226700000|2020-02-20 19:25:00|1082.2|1081.7|1081.3|1080.8|1082.2|1081.7|1081|1080.5|595
1582227000000|2020-02-20 19:30:00|1081.2|1080.7|1082.5|1082|1082.8|1082.3|1081.2|1080.7|619
1582227300000|2020-02-20 19:35:00|1082.4|1081.9|1082.4|1081.9|1082.6|1082.1|1082|1081.5|810
1582227600000|2020-02-20 19:40:00|1082.3|1081.8|1081.9|1081.4|1082.5|1082|1081.8|1081.3|585
1582227900000|2020-02-20 19:45:00|1082|1081.5|1082.2|1081.7|1082.4|1081.9|1081.8|1081.3|452
1582228200000|2020-02-20 19:50:00|1082.3|1081.8|1081.6|1081.1|1082.4|1081.9|1081.3|1080.8|692
1582228500000|2020-02-20 19:55:00|1081.7|1081.2|1081.6|1081.1|1082.1|1081.6|1081.6|1081.1|547
1582228800000|2020-02-20 20:00:00|1081.7|1081.2|1081.6|1081.1|1082|1081.5|1081.4|1080.9|556
1582229100000|2020-02-20 20:05:00|1081.5|1081|1081.5|1081|1081.9|1081.4|1081.3|1080.8|261
1582229400000|2020-02-20 20:10:00|1081.6|1081.1|1080.8|1080.3|1081.7|1081.2|1080.7|1080.2|813
1582229700000|2020-02-20 20:15:00|1080.7|1080.2|1081.8|1081.3|1081.9|1081.4|1080.2|1079.7|1046
1582230000000|2020-02-20 20:20:00|1081.9|1081.4|1081.8|1081.3|1082.5|1082|1081.6|1081.1|499
1582230300000|2020-02-20 20:25:00|1081.9|1081.4|1082|1081.5|1082.1|1081.6|1081.8|1081.3|447
1582230600000|2020-02-20 20:30:00|1081.9|1081.4|1081.9|1081.4|1082.5|1082|1081.9|1081.4|822
1582230900000|2020-02-20 20:35:00|1082|1081.5|1081.6|1081.1|1082.3|1081.8|1081.4|1080.9|870
1582231200000|2020-02-20 20:40:00|1081.5|1081|1082|1081.5|1082.2|1081.7|1081.4|1080.9|574
1582231500000|2020-02-20 20:45:00|1082.2|1081.7|1081.1|1080.6|1082.2|1081.7|1080.9|1080.4|1469
1582231800000|2020-02-20 20:50:00|1081.2|1080.7|1081.9|1081.4|1082|1081.5|1080.9|1080.4|2280
1582232100000|2020-02-20 20:55:00|1082|1081.5|1081.4|1080.9|1082.4|1081.9|1081|1080.5|9399
1582232400000|2020-02-20 21:00:00|1081.6|1080.6|1081.6|1080.6|1081.9|1080.9|1081.3|1080.3|865
1582232700000|2020-02-20 21:05:00|1081.7|1080.7|1081.4|1080.4|1081.8|1080.8|1081.3|1080.3|88
1582233000000|2020-02-20 21:10:00|1081.3|1080.3|1081.1|1080.1|1081.5|1080.5|1080.9|1079.9|82
1582233300000|2020-02-20 21:15:00|1081.2|1080.2|1080.5|1079.5|1081.2|1080.2|1080.5|1079.5|29
1582233900000|2020-02-20 21:25:00|1080.8|1079.8|1080.1|1079.1|1081|1080|1080|1079|140
1582234200000|2020-02-20 21:30:00|1080.2|1079.2|1080.1|1079.1|1080.4|1079.4|1080.1|1079.1|35
1582234800000|2020-02-20 21:40:00|1080.2|1079.2|1080.4|1079.4|1080.4|1079.4|1080.2|1079.2|37
1582235100000|2020-02-20 21:45:00|||||||||11
1582235700000|2020-02-20 21:55:00|1079.9|1078.9|1080|1079|1080|1079|1079.4|1078.4|15
1582239300000|2020-02-20 22:55:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1
1582239600000|2020-02-20 23:00:00|1080.5|1078.5|1081|1079|1081.1|1079.1|1080|1078|0
1582239900000|2020-02-20 23:05:00|1080.9|1078.9|1080.3|1078.3|1080.9|1078.9|1080.3|1078.3|0
1582240200000|2020-02-20 23:10:00|1080.4|1078.4|1080.2|1078.2|1080.7|1078.7|1080.2|1078.2|0
1582240500000|2020-02-20 23:15:00|1080.1|1078.1|1079.1|1077.1|1080.2|1078.2|1078.9|1076.9|0
1582240800000|2020-02-20 23:20:00|1079|1077|1078.8|1076.8|1079|1077|1078.5|1076.5|0
1582241100000|2020-02-20 23:25:00|1078.7|1076.7|1078.7|1076.7|1079|1077|1078.4|1076.4|0
1582241400000|2020-02-20 23:30:00|1078.8|1076.8|1078.2|1076.2|1079.1|1077.1|1078.2|1076.2|0
1582241700000|2020-02-20 23:35:00|1078.4|1076.4|1078.8|1076.8|1078.8|1076.8|1078.2|1076.2|0
1582242000000|2020-02-20 23:40:00|1078.7|1076.7|1079|1077|1079.2|1077.2|1078.7|1076.7|0
1582242300000|2020-02-20 23:45:00|1079.1|1077.1|1077.2|1075.2|1079.2|1077.2|1076.2|1074.2|0
1582242600000|2020-02-20 23:50:00|1077.3|1075.3|1077.2|1075.2|1077.4|1075.4|1076.5|1074.5|0
1582242900000|2020-02-20 23:55:00|1077.1|1075.1|1076.9|1074.9|1077.7|1075.7|1076.5|1074.5|0
1582243200000|2020-02-21 00:00:00|1077|1075|1077.8|1075.8|1077.9|1075.9|1076.8|1074.8|0
1582243500000|2020-02-21 00:05:00|1077.7|1075.7|1078.6|1076.6|1079|1077|1077.6|1075.6|0
1582243800000|2020-02-21 00:10:00|1078.7|1076.7|1078.6|1076.6|1078.9|1076.9|1078.2|1076.2|0
1582244100000|2020-02-21 00:15:00|1078.7|1076.7|1078.6|1076.6|1078.9|1076.9|1078.3|1076.3|0
1582244400000|2020-02-21 00:20:00|1078.7|1076.7|1079.1|1077.1|1079.5|1077.5|1078.6|1076.6|0
1582244700000|2020-02-21 00:25:00|1079.2|1077.2|1078.9|1076.9|1079.4|1077.4|1078.4|1076.4|0
1582245000000|2020-02-21 00:30:00|1079|1077|1079.1|1077.1|1079.4|1077.4|1078.7|1076.7|0
1582245300000|2020-02-21 00:35:00|1079|1077|1079.8|1077.8|1080|1078|1079|1077|0
1582245600000|2020-02-21 00:40:00|1079.7|1077.7|1079.2|1077.2|1079.8|1077.8|1078.9|1076.9|0
1582245900000|2020-02-21 00:45:00|1079.1|1077.1|1079|1077|1079.1|1077.1|1078.6|1076.6|0
1582246200000|2020-02-21 00:50:00|1079.1|1077.1|1078.5|1076.5|1079.3|1077.3|1078.3|1076.3|0
1582246500000|2020-02-21 00:55:00|1078.6|1076.6|1079|1077|1079|1077|1078.4|1076.4|0
1582246800000|2020-02-21 01:00:00|1081.1|1080.1|1080.4|1079.4|1081.3|1080.3|1079.8|1078.8|106
1582247100000|2020-02-21 01:05:00|1080.2|1079.2|1080.9|1079.9|1081.3|1080.3|1080.2|1079.2|78
1582247400000|2020-02-21 01:10:00|1081|1080|1081.7|1080.7|1081.7|1080.7|1081|1080|538
1582247700000|2020-02-21 01:15:00|1081.6|1080.6|1084.4|1083.4|1084.6|1083.6|1081.6|1080.6|120
1582248000000|2020-02-21 01:20:00|1083.8|1082.8|1083.8|1082.8|1084.4|1083.4|1083.8|1082.8|15
1582248300000|2020-02-21 01:25:00|1084.1|1083.1|1083.8|1082.8|1084.3|1083.3|1083.8|1082.8|44
1582248600000|2020-02-21 01:30:00|1084.1|1083.1|1085.4|1084.4|1085.7|1084.7|1084.1|1083.1|126
1582248900000|2020-02-21 01:35:00|1085.5|1084.5|1085.5|1084.5|1086.5|1085.5|1085.5|1084.5|84
1582249200000|2020-02-21 01:40:00|1085.6|1084.6|1085.3|1084.3|1086.1|1085.1|1084.8|1083.8|82
1582249500000|2020-02-21 01:45:00|1085|1084|1084.2|1083.2|1085.1|1084.1|1083.9|1082.9|101
1582249800000|2020-02-21 01:50:00|1084.1|1083.1|1082.1|1081.1|1084.4|1083.4|1082.1|1081.1|239
1582250100000|2020-02-21 01:55:00|1082.3|1081.3|1082.3|1081.3|1082.8|1081.8|1081.9|1080.9|37
1582250400000|2020-02-21 02:00:00|1082.6|1081.6|1081.7|1080.7|1083.1|1082.1|1081.7|1080.7|60
1582250700000|2020-02-21 02:05:00|1081.8|1080.8|1081.6|1080.6|1082.1|1081.1|1081.3|1080.3|24
1582251000000|2020-02-21 02:10:00|1081.7|1080.7|1082.6|1081.6|1082.7|1081.7|1081.7|1080.7|44
1582251300000|2020-02-21 02:15:00|1082.9|1081.9|1081.6|1080.6|1083|1082|1080.9|1079.9|85
1582251600000|2020-02-21 02:20:00|1081.7|1080.7|1082.1|1081.1|1082.1|1081.1|1081.7|1080.7|6
1582251900000|2020-02-21 02:25:00|1081.6|1080.6|1079.2|1078.2|1081.6|1080.6|1079.2|1078.2|58
1582252200000|2020-02-21 02:30:00|1079.7|1078.7|1079.1|1078.1|1079.9|1078.9|1078.9|1077.9|110
1582252500000|2020-02-21 02:35:00|1079.2|1078.2|1080|1079|1080|1079|1079|1078|118
1582252800000|2020-02-21 02:40:00|1080.5|1079.5|1080.3|1079.3|1080.7|1079.7|1080.2|1079.2|62
1582253100000|2020-02-21 02:45:00|1080.2|1079.2|1080.6|1079.6|1081.2|1080.2|1080.1|1079.1|147
1582253400000|2020-02-21 02:50:00|1080.7|1079.7|1079.9|1078.9|1080.9|1079.9|1079.9|1078.9|43
1582253700000|2020-02-21 02:55:00|1080|1079|1080|1079|1080.1|1079.1|1079.9|1078.9|9
1582254000000|2020-02-21 03:00:00|1080.1|1079.1|1081|1080|1081.2|1080.2|1080.1|1079.1|32
1582254300000|2020-02-21 03:05:00|1081.3|1080.3|1082.9|1081.9|1082.9|1081.9|1081.3|1080.3|52
1582254600000|2020-02-21 03:10:00|1082.7|1081.7|1082.9|1081.9|1083.2|1082.2|1082.7|1081.7|6
1582254900000|2020-02-21 03:15:00|1083.1|1082.1|1083.3|1082.3|1083.4|1082.4|1083.1|1082.1|7
1582255200000|2020-02-21 03:20:00|1083.4|1082.4|1083.6|1082.6|1083.8|1082.8|1083.4|1082.4|28
1582255500000|2020-02-21 03:25:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|5
1582255800000|2020-02-21 03:30:00|1084.6|1083.6|1084.5|1083.5|1084.9|1083.9|1084.4|1083.4|27
1582256100000|2020-02-21 03:35:00|1084.2|1083.2|1083.7|1082.7|1084.2|1083.2|1083.7|1082.7|10
1582256400000|2020-02-21 03:40:00|1084|1083|1083.9|1082.9|1084|1083|1083.4|1082.4|28
1582256700000|2020-02-21 03:45:00|1083.8|1082.8|1084|1083|1084|1083|1083.8|1082.8|15
1582257000000|2020-02-21 03:50:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|13
1582257600000|2020-02-21 04:00:00|1084.2|1083.2|1084.1|1083.1|1084.2|1083.2|1084.1|1083.1|17
1582257900000|2020-02-21 04:05:00|1083.9|1082.9|1083.5|1082.5|1083.9|1082.9|1083.5|1082.5|36
1582258200000|2020-02-21 04:10:00|1084|1083|1083.9|1082.9|1084|1083|1083.9|1082.9|8
1582258500000|2020-02-21 04:15:00|1084|1083|1083.7|1082.7|1084|1083|1083.7|1082.7|37
1582258800000|2020-02-21 04:20:00|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1083.1|1082.1|87
1582259100000|2020-02-21 04:25:00|1083.6|1082.6|1083.2|1082.2|1083.6|1082.6|1083.2|1082.2|28
1582259400000|2020-02-21 04:30:00|1083|1082|1082.9|1081.9|1083|1082|1082.9|1081.9|12
1582259700000|2020-02-21 04:35:00|1082.8|1081.8|1082.2|1081.2|1082.8|1081.8|1082.2|1081.2|17
1582260000000|2020-02-21 04:40:00|1082.8|1081.8|1082.9|1081.9|1082.9|1081.9|1082.7|1081.7|27
1582260300000|2020-02-21 04:45:00|1083|1082|1083|1082|1083.1|1082.1|1083|1082|9
1582260600000|2020-02-21 04:50:00|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|2
1582260900000|2020-02-21 04:55:00|1083|1082|1083|1082|1083|1082|1083|1082|1
1582261200000|2020-02-21 05:00:00|1083.2|1082.2|1084.3|1083.3|1084.8|1083.8|1083.2|1082.2|94
1582261500000|2020-02-21 05:05:00|1084|1083|1083.8|1082.8|1084|1083|1083.8|1082.8|7
1582261800000|2020-02-21 05:10:00|1084|1083|1084.7|1083.7|1085.2|1084.2|1084|1083|24
1582262100000|2020-02-21 05:15:00|1084.4|1083.4|1083.4|1082.4|1084.4|1083.4|1083.4|1082.4|25
1582262400000|2020-02-21 05:20:00|1083.2|1082.2|1083.4|1082.4|1083.5|1082.5|1083.1|1082.1|119
1582262700000|2020-02-21 05:25:00|1083.5|1082.5|1083.5|1082.5|1083.6|1082.6|1083.3|1082.3|108
1582263000000|2020-02-21 05:30:00|1083.4|1082.4|1083.3|1082.3|1083.7|1082.7|1083|1082|424
1582263300000|2020-02-21 05:35:00|1083.1|1082.1|1083.5|1082.5|1083.5|1082.5|1083|1082|219
1582263600000|2020-02-21 05:40:00|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1082.8|1081.8|554
1582263900000|2020-02-21 05:45:00|1083.4|1082.4|1083.3|1082.3|1083.4|1082.4|1083.1|1082.1|614
1582264200000|2020-02-21 05:50:00|1083.4|1082.4|1082.8|1081.8|1083.5|1082.5|1082.8|1081.8|513
1582264500000|2020-02-21 05:55:00|1082.7|1081.7|1083.3|1082.3|1083.4|1082.4|1082.7|1081.7|95
1582264800000|2020-02-21 06:00:00|1083.4|1082.4|1084.1|1083.1|1084.1|1083.1|1083.4|1082.4|364
1582265100000|2020-02-21 06:05:00|1083.7|1082.7|1082.9|1081.9|1083.8|1082.8|1082.9|1081.9|346
1582265400000|2020-02-21 06:10:00|1082.8|1081.8|1083.5|1082.5|1083.5|1082.5|1082.7|1081.7|219
1582265700000|2020-02-21 06:15:00|1083.4|1082.4|1082.9|1081.9|1083.7|1082.7|1082.8|1081.8|460
1582266000000|2020-02-21 06:20:00|1082.8|1081.8|1082.3|1081.3|1082.8|1081.8|1081.9|1080.9|51
1582266300000|2020-02-21 06:25:00|1082|1081|1081.7|1080.7|1082|1081|1081.6|1080.6|50
1582266600000|2020-02-21 06:30:00|1081.8|1080.8|1081.6|1080.6|1081.8|1080.8|1081.5|1080.5|27
1582266900000|2020-02-21 06:35:00|1081.5|1080.5|1081.6|1080.6|1081.6|1080.6|1081.2|1080.2|36
1582267200000|2020-02-21 06:40:00|1081.7|1080.7|1082.1|1081.1|1082.1|1081.1|1081.6|1080.6|4
1582267500000|2020-02-21 06:45:00|1082|1081|1082.3|1081.3|1082.3|1081.3|1082|1081|12
1582267800000|2020-02-21 06:50:00|1082.4|1081.4|1082.5|1081.5|1082.5|1081.5|1082.2|1081.2|24
1582268100000|2020-02-21 06:55:00|1082.4|1081.4|1081.9|1080.9|1082.4|1081.4|1081.9|1080.9|30
1582268400000|2020-02-21 07:00:00|1082|1081|1080.8|1079.8|1082|1081|1080.8|1079.8|51
1582268700000|2020-02-21 07:05:00|1081.4|1080.4|1080.7|1079.7|1081.4|1080.4|1080.7|1079.7|37
1582269000000|2020-02-21 07:10:00|1080.5|1079.5|1079.6|1078.6|1080.6|1079.6|1079.3|1078.3|53
1582269300000|2020-02-21 07:15:00|1079.4|1078.4|1079.8|1078.8|1080.4|1079.4|1079.1|1078.1|89
1582269600000|2020-02-21 07:20:00|1079.5|1078.5|1079.3|1078.3|1079.9|1078.9|1079.3|1078.3|178
1582269900000|2020-02-21 07:25:00|1079.4|1078.4|1079.8|1078.8|1080.2|1079.2|1079.2|1078.2|244
1582270200000|2020-02-21 07:30:00|1079.7|1078.7|1078.9|1077.9|1079.7|1078.7|1078.7|1077.7|97
1582270500000|2020-02-21 07:35:00|1079.1|1078.1|1078|1077|1079.1|1078.1|1077.8|1076.8|164
1582270800000|2020-02-21 07:40:00|1078.1|1077.1|1078|1077|1078.3|1077.3|1077.9|1076.9|96
1582271100000|2020-02-21 07:45:00|1077.9|1076.9|1078.6|1077.6|1079|1078|1077.9|1076.9|122
1582271400000|2020-02-21 07:50:00|1078.5|1077.5|1077.9|1076.9|1078.6|1077.6|1077.8|1076.8|41
1582271700000|2020-02-21 07:55:00|1078.1|1077.1|1078|1077|1078.5|1077.5|1078|1077|55
1582272000000|2020-02-21 08:00:00|1078.4|1077.4|1076.9|1075.9|1078.4|1077.4|1076.6|1075.6|458
1582272300000|2020-02-21 08:05:00|1076.8|1075.8|1075.9|1074.9|1076.9|1075.9|1075.4|1074.4|206
1582272600000|2020-02-21 08:10:00|1075.7|1074.7|1076.3|1075.3|1076.3|1075.3|1075.2|1074.2|204
1582272900000|2020-02-21 08:15:00|1076.4|1075.4|1077.1|1076.1|1077.3|1076.3|1076.3|1075.3|314
1582273200000|2020-02-21 08:20:00|1077.2|1076.2|1076.8|1075.8|1077.8|1076.8|1076.5|1075.5|186
1582273500000|2020-02-21 08:25:00|1076.9|1075.9|1077.3|1076.3|1077.4|1076.4|1076.8|1075.8|184
1582273800000|2020-02-21 08:30:00|1078.4|1077.4|1079.4|1078.4|1080.6|1079.6|1077.6|1076.6|665
1582274100000|2020-02-21 08:35:00|1079.5|1078.5|1080.1|1079.1|1080.1|1079.1|1079|1078|290
1582274400000|2020-02-21 08:40:00|1080.2|1079.2|1079.3|1078.3|1080.4|1079.4|1079.1|1078.1|133
1582274700000|2020-02-21 08:45:00|1079.4|1078.4|1077.6|1076.6|1079.8|1078.8|1077.5|1076.5|737
1582275000000|2020-02-21 08:50:00|1077.5|1076.5|1076.6|1075.6|1077.7|1076.7|1076.6|1075.6|632
1582275300000|2020-02-21 08:55:00|1076.7|1075.7|1078.1|1077.1|1078.4|1077.4|1076.5|1075.5|617
1582275600000|2020-02-21 09:00:00|1078.3|1077.3|1079.1|1078.1|1079.6|1078.6|1078.3|1077.3|398
1582275900000|2020-02-21 09:05:00|1079.2|1078.2|1078.6|1077.6|1079.5|1078.5|1078.3|1077.3|507
1582276200000|2020-02-21 09:10:00|1078.8|1077.8|1078.2|1077.2|1079.1|1078.1|1078.1|1077.1|331
1582276500000|2020-02-21 09:15:00|1078.4|1077.4|1078.1|1077.1|1078.6|1077.6|1077.9|1076.9|458
1582276800000|2020-02-21 09:20:00|1077.9|1076.9|1077.8|1076.8|1078.5|1077.5|1077.7|1076.7|190
1582277100000|2020-02-21 09:25:00|1077.9|1076.9|1077.9|1076.9|1078.2|1077.2|1077.8|1076.8|166
1582277400000|2020-02-21 09:30:00|1078|1077|1077.7|1076.7|1078.4|1077.4|1077.5|1076.5|173
1582277700000|2020-02-21 09:35:00|1077.8|1076.8|1077.6|1076.6|1078|1077|1077.4|1076.4|68
1582278000000|2020-02-21 09:40:00|1077.7|1076.7|1078.6|1077.6|1078.6|1077.6|1077.5|1076.5|147
1582278300000|2020-02-21 09:45:00|1078.7|1077.7|1078.3|1077.3|1079|1078|1078|1077|173
1582278600000|2020-02-21 09:50:00|1078.1|1077.1|1077.4|1076.4|1078.1|1077.1|1077.2|1076.2|98
1582278900000|2020-02-21 09:55:00|1077.5|1076.5|1078.2|1077.2|1078.2|1077.2|1077.4|1076.4|52
1582279200000|2020-02-21 10:00:00|1078.5|1077.5|1079.3|1078.3|1079.3|1078.3|1078.5|1077.5|76
1582279500000|2020-02-21 10:05:00|1079.2|1078.2|1079.3|1078.3|1079.9|1078.9|1079.2|1078.2|282
1582279800000|2020-02-21 10:10:00|1079.2|1078.2|1080.1|1079.1|1080.5|1079.5|1079.2|1078.2|229
1582280100000|2020-02-21 10:15:00|1080|1079|1080.6|1079.6|1080.6|1079.6|1080|1079|200
1582280400000|2020-02-21 10:20:00|1080.5|1079.5|1080.4|1079.4|1080.8|1079.8|1080.2|1079.2|131
1582280700000|2020-02-21 10:25:00|1080.5|1079.5|1080.6|1079.6|1081.1|1080.1|1079.9|1078.9|597
1582281000000|2020-02-21 10:30:00|1080.5|1079.5|1080|1079|1080.8|1079.8|1080|1079|220
1582281300000|2020-02-21 10:35:00|1079.9|1078.9|1080.1|1079.1|1080.1|1079.1|1079.7|1078.7|52
1582281600000|2020-02-21 10:40:00|1080|1079|1079.4|1078.4|1080.2|1079.2|1079.3|1078.3|62
1582281900000|2020-02-21 10:45:00|1079.5|1078.5|1079.7|1078.7|1079.8|1078.8|1079.5|1078.5|40
1582282200000|2020-02-21 10:50:00|1079.6|1078.6|1080.1|1079.1|1080.3|1079.3|1079.3|1078.3|142
1582282500000|2020-02-21 10:55:00|1080.2|1079.2|1079.6|1078.6|1080.2|1079.2|1079.6|1078.6|75
1582282800000|2020-02-21 11:00:00|1079.3|1078.3|1079.1|1078.1|1079.8|1078.8|1079|1078|137
1582283100000|2020-02-21 11:05:00|1079|1078|1078.4|1077.4|1079|1078|1078.3|1077.3|492
1582283400000|2020-02-21 11:10:00|1078.5|1077.5|1078.3|1077.3|1078.7|1077.7|1078.3|1077.3|189
1582283700000|2020-02-21 11:15:00|1078.2|1077.2|1078.6|1077.6|1078.7|1077.7|1078|1077|146
1582284000000|2020-02-21 11:20:00|1078.4|1077.4|1078.5|1077.5|1078.5|1077.5|1078.4|1077.4|62
1582284300000|2020-02-21 11:25:00|1078.4|1077.4|1078.9|1077.9|1078.9|1077.9|1078.4|1077.4|131
1582284600000|2020-02-21 11:30:00|1078.8|1077.8|1079.3|1078.3|1079.4|1078.4|1078.8|1077.8|125
1582284900000|2020-02-21 11:35:00|1079.2|1078.2|1079.5|1078.5|1079.5|1078.5|1078.9|1077.9|77
1582285200000|2020-02-21 11:40:00|1079.2|1078.2|1079.5|1078.5|1079.5|1078.5|1079.1|1078.1|96
1582285500000|2020-02-21 11:45:00|1079.6|1078.6|1079.2|1078.2|1079.8|1078.8|1079.2|1078.2|31
1582285800000|2020-02-21 11:50:00|1079|1078|1078.9|1077.9|1079.3|1078.3|1078.9|1077.9|61
1582286100000|2020-02-21 11:55:00|1078.8|1077.8|1079.2|1078.2|1079.2|1078.2|1078.3|1077.3|109
1582286400000|2020-02-21 12:00:00|1079.3|1078.3|1079.2|1078.2|1079.6|1078.6|1079.1|1078.1|81
1582286700000|2020-02-21 12:05:00|1079.3|1078.3|1078.9|1077.9|1079.3|1078.3|1078.8|1077.8|127
1582287000000|2020-02-21 12:10:00|1078.8|1077.8|1078.3|1077.3|1078.9|1077.9|1078.3|1077.3|383
1582287300000|2020-02-21 12:15:00|1078.2|1077.2|1078.2|1077.2|1078.4|1077.4|1078.1|1077.1|82
1582287600000|2020-02-21 12:20:00|1078.3|1077.3|1078.8|1077.8|1078.9|1077.9|1078.3|1077.3|182
1582287900000|2020-02-21 12:25:00|1078.9|1077.9|1079.5|1078.5|1079.7|1078.7|1078.8|1077.8|164
1582288200000|2020-02-21 12:30:00|1079.4|1078.4|1079.4|1078.4|1079.8|1078.8|1079.1|1078.1|88
1582288500000|2020-02-21 12:35:00|1079.6|1078.6|1079.6|1078.6|1080.2|1079.2|1079.6|1078.6|60
1582288800000|2020-02-21 12:40:00|1079.5|1078.5|1079.8|1078.8|1079.9|1078.9|1079.5|1078.5|13
1582289100000|2020-02-21 12:45:00|1079.9|1078.9|1080.8|1079.8|1080.8|1079.8|1079.9|1078.9|93
1582289400000|2020-02-21 12:50:00|1080.9|1079.9|1080.6|1079.6|1080.9|1079.9|1080.2|1079.2|51
1582289700000|2020-02-21 12:55:00|1080.4|1079.4|1080.2|1079.2|1080.6|1079.6|1080.1|1079.1|94
1582290000000|2020-02-21 13:00:00|1080.4|1079.4|1080.3|1079.3|1080.9|1079.9|1080.1|1079.1|110
1582290300000|2020-02-21 13:05:00|1080.2|1079.2|1080.2|1079.2|1080.3|1079.3|1080|1079|406
1582290600000|2020-02-21 13:10:00|1080.3|1079.3|1080|1079|1080.3|1079.3|1079.8|1078.8|210
1582290900000|2020-02-21 13:15:00|1080.1|1079.1|1079.6|1078.6|1080.4|1079.4|1079.6|1078.6|164
1582291200000|2020-02-21 13:20:00|1079.5|1078.5|1079.6|1078.6|1079.9|1078.9|1079.4|1078.4|149
1582291500000|2020-02-21 13:25:00|1079.5|1078.5|1079.4|1078.4|1079.6|1078.6|1079.3|1078.3|103
1582291800000|2020-02-21 13:30:00|1079.5|1078.5|1079|1078|1079.6|1078.6|1078.7|1077.7|109
1582292100000|2020-02-21 13:35:00|1079.1|1078.1|1080|1079|1080|1079|1079|1078|278
1582292400000|2020-02-21 13:40:00|1079.9|1078.9|1080|1079|1080.2|1079.2|1079.9|1078.9|140
1582292700000|2020-02-21 13:45:00|1079.9|1078.9|1079.7|1078.7|1080.1|1079.1|1079.3|1078.3|420
1582293000000|2020-02-21 13:50:00|1079.6|1078.6|1079.7|1078.7|1079.8|1078.8|1079.3|1078.3|605
1582293300000|2020-02-21 13:55:00|1079.6|1078.6|1079.1|1078.1|1079.8|1078.8|1079.1|1078.1|383
1582293600000|2020-02-21 14:00:00|1079.2|1078.2|1079.1|1078.1|1079.7|1078.7|1079|1078|495
1582293900000|2020-02-21 14:05:00|1079.2|1078.2|1079.1|1078.1|1079.7|1078.7|1079.1|1078.1|179
1582294200000|2020-02-21 14:10:00|1079.2|1078.2|1079.3|1078.3|1079.5|1078.5|1079|1078|261
1582294500000|2020-02-21 14:15:00|1079.2|1078.2|1079.5|1078.5|1079.6|1078.6|1079.1|1078.1|415
1582294800000|2020-02-21 14:20:00|1079.6|1078.6|1079.5|1078.5|1080.1|1079.1|1079.5|1078.5|273
1582295100000|2020-02-21 14:25:00|1079.6|1078.6|1079.4|1078.4|1079.7|1078.7|1079.1|1078.1|599
1582295400000|2020-02-21 14:30:00|1079.2|1078.7|1078.3|1077.8|1079.7|1079.2|1078|1077.5|3942
1582295700000|2020-02-21 14:35:00|1078.1|1077.6|1076.7|1076.2|1078.2|1077.7|1076.7|1076.2|2066
1582296000000|2020-02-21 14:40:00|1076.6|1076.1|1075.5|1075|1076.7|1076.2|1075|1074.5|3076
1582296300000|2020-02-21 14:45:00|1074.8|1074.3|1074.6|1074.1|1075.7|1075.2|1073.8|1073.3|5385
1582296600000|2020-02-21 14:50:00|1074.7|1074.2|1075.8|1075.3|1076.6|1076.1|1074.6|1074.1|3465
1582296900000|2020-02-21 14:55:00|1075.9|1075.4|1076.7|1076.2|1077.2|1076.7|1075|1074.5|2557
1582297200000|2020-02-21 15:00:00|1076.6|1076.1|1076.8|1076.3|1077.3|1076.8|1075.7|1075.2|2997
1582297500000|2020-02-21 15:05:00|1076.7|1076.2|1078|1077.5|1078.2|1077.7|1076.6|1076.1|3346
1582297800000|2020-02-21 15:10:00|1077.9|1077.4|1077.2|1076.7|1078.2|1077.7|1077|1076.5|2345
1582298100000|2020-02-21 15:15:00|1077.3|1076.8|1079.1|1078.6|1079.1|1078.6|1077.2|1076.7|2580
1582298400000|2020-02-21 15:20:00|1079.2|1078.7|1080.6|1080.1|1081|1080.5|1079.1|1078.6|3576
1582298700000|2020-02-21 15:25:00|1080.7|1080.2|1079.5|1079|1080.8|1080.3|1079.5|1079|2122
1582299000000|2020-02-21 15:30:00|1079.4|1078.9|1078|1077.5|1079.6|1079.1|1077.7|1077.2|2171
1582299300000|2020-02-21 15:35:00|1077.9|1077.4|1077.5|1077|1078.4|1077.9|1077.3|1076.8|1942
1582299600000|2020-02-21 15:40:00|1077.6|1077.1|1077.3|1076.8|1077.8|1077.3|1076.7|1076.2|3274
1582299900000|2020-02-21 15:45:00|1077.2|1076.7|1078.1|1077.6|1078.3|1077.8|1076.6|1076.1|2760
1582300200000|2020-02-21 15:50:00|1078.3|1077.8|1079.3|1078.8|1079.6|1079.1|1077.9|1077.4|2274
1582300500000|2020-02-21 15:55:00|1079.4|1078.9|1078.3|1077.8|1079.7|1079.2|1078.1|1077.6|1303
1582300800000|2020-02-21 16:00:00|1078.4|1077.9|1079|1078.5|1079.1|1078.6|1077.5|1077|1960
1582301100000|2020-02-21 16:05:00|1079.1|1078.6|1078.7|1078.2|1079.4|1078.9|1078.5|1078|668
1582301400000|2020-02-21 16:10:00|1078.6|1078.1|1079.8|1079.3|1079.8|1079.3|1078.3|1077.8|1172
1582301700000|2020-02-21 16:15:00|1079.9|1079.4|1079.2|1078.7|1080.3|1079.8|1079.2|1078.7|935
1582302000000|2020-02-21 16:20:00|1079.3|1078.8|1080.4|1079.9|1080.4|1079.9|1079.2|1078.7|714
1582302300000|2020-02-21 16:25:00|1080.2|1079.7|1080.6|1080.1|1080.9|1080.4|1080.1|1079.6|1272
1582302600000|2020-02-21 16:30:00|1080.7|1080.2|1080.6|1080.1|1081.2|1080.7|1080.5|1080|730
1582302900000|2020-02-21 16:35:00|1080.7|1080.2|1080.4|1079.9|1080.8|1080.3|1080.2|1079.7|747
1582303200000|2020-02-21 16:40:00|1080.3|1079.8|1080.1|1079.6|1080.4|1079.9|1079.9|1079.4|812
1582303500000|2020-02-21 16:45:00|1080.2|1079.7|1079.5|1079|1080.2|1079.7|1079.4|1078.9|1266
1582303800000|2020-02-21 16:50:00|1079.6|1079.1|1080.5|1080|1080.5|1080|1079.4|1078.9|964
1582304100000|2020-02-21 16:55:00|1080.6|1080.1|1080|1079.5|1080.9|1080.4|1080|1079.5|500
1582304400000|2020-02-21 17:00:00|1080.1|1079.6|1080.7|1080.2|1080.8|1080.3|1079.9|1079.4|534
1582304700000|2020-02-21 17:05:00|1080.8|1080.3|1079.9|1079.4|1081.3|1080.8|1079.9|1079.4|329
1582305000000|2020-02-21 17:10:00|1080|1079.5|1080.3|1079.8|1080.4|1079.9|1080|1079.5|254
1582305300000|2020-02-21 17:15:00|1080.4|1079.9|1080.1|1079.6|1080.6|1080.1|1080|1079.5|333
1582305600000|2020-02-21 17:20:00|1080.2|1079.7|1079.6|1079.1|1080.4|1079.9|1079.6|1079.1|356
1582305900000|2020-02-21 17:25:00|1079.5|1079|1079.7|1079.2|1079.9|1079.4|1079.5|1079|486
1582306200000|2020-02-21 17:30:00|1079.8|1079.3|1079.2|1078.7|1080|1079.5|1079.2|1078.7|603
1582306500000|2020-02-21 17:35:00|1079.1|1078.6|1079.7|1079.2|1079.8|1079.3|1079.1|1078.6|640
1582306800000|2020-02-21 17:40:00|1079.8|1079.3|1079.7|1079.2|1080|1079.5|1079.3|1078.8|438
1582307100000|2020-02-21 17:45:00|1079.6|1079.1|1079.1|1078.6|1079.7|1079.2|1078.9|1078.4|387
1582307400000|2020-02-21 17:50:00|1079|1078.5|1078.5|1078|1079|1078.5|1078.5|1078|560
1582307700000|2020-02-21 17:55:00|1078.4|1077.9|1079.4|1078.9|1079.4|1078.9|1078.4|1077.9|464
1582308000000|2020-02-21 18:00:00|1079.3|1078.8|1079.7|1079.2|1080|1079.5|1079.1|1078.6|438
1582308300000|2020-02-21 18:05:00|1079.6|1079.1|1078.9|1078.4|1079.6|1079.1|1078.8|1078.3|410
1582308600000|2020-02-21 18:10:00|1079|1078.5|1078.1|1077.6|1079.2|1078.7|1078|1077.5|586
1582308900000|2020-02-21 18:15:00|1078|1077.5|1078.2|1077.7|1078.5|1078|1078|1077.5|1179
1582309200000|2020-02-21 18:20:00|1078.3|1077.8|1078.1|1077.6|1078.4|1077.9|1077.7|1077.2|525
1582309500000|2020-02-21 18:25:00|1078.2|1077.7|1077.4|1076.9|1078.4|1077.9|1077.4|1076.9|443
1582309800000|2020-02-21 18:30:00|1077.5|1077|1077.3|1076.8|1078|1077.5|1077.3|1076.8|384
1582310100000|2020-02-21 18:35:00|1077.2|1076.7|1076.9|1076.4|1077.4|1076.9|1076.5|1076|657
1582310400000|2020-02-21 18:40:00|1076.8|1076.3|1077.1|1076.6|1077.3|1076.8|1076.8|1076.3|416
1582310700000|2020-02-21 18:45:00|1077|1076.5|1076.4|1075.9|1077.3|1076.8|1076.2|1075.7|526
1582311000000|2020-02-21 18:50:00|1076.5|1076|1075.3|1074.8|1076.5|1076|1075.2|1074.7|821
1582311300000|2020-02-21 18:55:00|1075.4|1074.9|1076.2|1075.7|1076.4|1075.9|1075.3|1074.8|823
1582311600000|2020-02-21 19:00:00|1076.1|1075.6|1076.9|1076.4|1077.2|1076.7|1075.9|1075.4|632
1582311900000|2020-02-21 19:05:00|1077|1076.5|1076.2|1075.7|1077|1076.5|1076|1075.5|512
1582312200000|2020-02-21 19:10:00|1076.1|1075.6|1076.2|1075.7|1076.7|1076.2|1075.8|1075.3|431
1582312500000|2020-02-21 19:15:00|1076.1|1075.6|1076.1|1075.6|1076.6|1076.1|1075.8|1075.3|552
1582312800000|2020-02-21 19:20:00|1076|1075.5|1075.8|1075.3|1076.7|1076.2|1075.8|1075.3|387
1582313100000|2020-02-21 19:25:00|1075.9|1075.4|1076.4|1075.9|1076.7|1076.2|1075.8|1075.3|476
1582313400000|2020-02-21 19:30:00|1076.5|1076|1076.3|1075.8|1077|1076.5|1076.2|1075.7|844
1582313700000|2020-02-21 19:35:00|1076.2|1075.7|1076.1|1075.6|1076.4|1075.9|1075.9|1075.4|394
1582314000000|2020-02-21 19:40:00|1076|1075.5|1076.4|1075.9|1076.7|1076.2|1075.9|1075.4|613
1582314300000|2020-02-21 19:45:00|1076.3|1075.8|1076|1075.5|1076.8|1076.3|1076|1075.5|1053
1582314600000|2020-02-21 19:50:00|1076.1|1075.6|1076.1|1075.6|1076.7|1076.2|1076|1075.5|956
1582314900000|2020-02-21 19:55:00|1076|1075.5|1076|1075.5|1076.6|1076.1|1075.8|1075.3|1386
1582315200000|2020-02-21 20:00:00|1076.1|1075.6|1075.8|1075.3|1076.4|1075.9|1075.6|1075.1|703
1582315500000|2020-02-21 20:05:00|1075.7|1075.2|1074.9|1074.4|1075.7|1075.2|1074.9|1074.4|1145
1582315800000|2020-02-21 20:10:00|1075|1074.5|1075.2|1074.7|1075.5|1075|1074.8|1074.3|785
1582316100000|2020-02-21 20:15:00|1075.1|1074.6|1074.5|1074|1075.1|1074.6|1074.5|1074|409
1582316400000|2020-02-21 20:20:00|1074.6|1074.1|1075|1074.5|1075.1|1074.6|1074.2|1073.7|700
1582316700000|2020-02-21 20:25:00|1074.9|1074.4|1074.7|1074.2|1075|1074.5|1074.2|1073.7|1004
1582317000000|2020-02-21 20:30:00|1074.6|1074.1|1074.2|1073.7|1075.3|1074.8|1074|1073.5|1444
1582317300000|2020-02-21 20:35:00|1074.3|1073.8|1075.1|1074.6|1075.2|1074.7|1074.3|1073.8|663
1582317600000|2020-02-21 20:40:00|1075.2|1074.7|1075.1|1074.6|1075.5|1075|1074.9|1074.4|378
1582317900000|2020-02-21 20:45:00|1075.3|1074.8|1075.4|1074.9|1076|1075.5|1075.2|1074.7|1434
1582318200000|2020-02-21 20:50:00|1075.5|1075|1075.8|1075.3|1076.1|1075.6|1075.5|1075|1810
1582318500000|2020-02-21 20:55:00|1075.9|1075.4|1075.8|1075.3|1076|1075.5|1075.3|1074.8|3622
1582318800000|2020-02-21 21:00:00|1075.9|1075.4|1076|1075|1076.3|1075.4|1075.6|1074.6|1892
1582319100000|2020-02-21 21:05:00|1076.1|1075.1|1076.3|1075.3|1076.3|1075.3|1075.8|1074.8|341
1582319400000|2020-02-21 21:10:00|1076.2|1075.2|1076.5|1075.5|1076.5|1075.5|1075.6|1074.6|69
1582319700000|2020-02-21 21:15:00|1076.6|1075.6|1076.7|1075.7|1076.7|1075.7|1076.3|1075.3|53
1582320000000|2020-02-21 21:20:00|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|48
1582320300000|2020-02-21 21:25:00|1076.7|1075.7|1075.7|1074.7|1076.7|1075.7|1075.7|1074.7|110
1582320600000|2020-02-21 21:30:00|1075.6|1074.6|1075.9|1074.9|1075.9|1074.9|1075.6|1074.6|33
1582320900000|2020-02-21 21:35:00|1075.7|1074.7|1075.6|1074.6|1075.9|1074.9|1075.5|1074.5|16
1582321200000|2020-02-21 21:40:00|1074.9|1073.9|1075.5|1074.5|1075.7|1074.7|1074.9|1073.9|21
1582321500000|2020-02-21 21:45:00|1075.6|1074.6|1075.1|1074.1|1075.7|1074.7|1075.1|1074.1|6
1582321800000|2020-02-21 21:50:00|1076|1075|1075.8|1074.8|1076|1075|1075.8|1074.8|6
1582322100000|2020-02-21 21:55:00|1074.8|1073.8|1075.3|1073.3|1075.3|1074.1|1074.8|1073.3|7
1582498800000|2020-02-23 23:00:00|1065|1064|1064.3|1063.3|1065|1064|1064.3|1063.3|1
1582499100000|2020-02-23 23:05:00|1062.6|1061.6|1062.2|1061.2|1062.6|1061.6|1062.2|1061.2|5
1582499400000|2020-02-23 23:10:00|1061.4|1060.4|1057.5|1056.5|1061.4|1060.4|1057.5|1056.5|6
1582499700000|2020-02-23 23:15:00|1058.4|1057.4|1053.5|1052.5|1058.4|1057.4|1053.5|1052.5|25
1582500000000|2020-02-23 23:20:00|1053.6|1052.6|1051|1050|1053.6|1052.6|1049.5|1048.5|18
1582500300000|2020-02-23 23:25:00|1050.9|1049.9|1050.8|1049.8|1051|1050|1050.6|1049.6|12
1582500600000|2020-02-23 23:30:00|1050.7|1049.7|1050.6|1049.6|1051.2|1050.2|1050.5|1049.5|21
1582500900000|2020-02-23 23:35:00|1049.9|1048.9|1049.7|1048.7|1049.9|1048.9|1049.7|1048.7|29
1582501200000|2020-02-23 23:40:00|1049.2|1048.2|1053.8|1052.8|1053.8|1052.8|1048.6|1047.6|80
1582501500000|2020-02-23 23:45:00|1053.9|1052.9|1053.9|1052.9|1054.4|1053.4|1053.8|1052.8|139
1582501800000|2020-02-23 23:50:00|1053.6|1052.6|1053.8|1052.8|1053.9|1052.9|1053.5|1052.5|20
1582502100000|2020-02-23 23:55:00|1053.5|1052.5|1054.1|1053.1|1054.5|1053.5|1053.5|1052.5|420
1582502400000|2020-02-24 00:00:00|1054.2|1053.2|1053.7|1052.7|1054.3|1053.3|1053.7|1052.7|38
1582502700000|2020-02-24 00:05:00|1054.2|1053.2|1055.4|1054.4|1055.4|1054.4|1054.1|1053.1|87
1582503000000|2020-02-24 00:10:00|1055.5|1054.5|1056|1055|1056|1055|1055.5|1054.5|9
1582503300000|2020-02-24 00:15:00|1055.7|1054.7|1056.1|1055.1|1056.1|1055.1|1055.4|1054.4|14
1582503600000|2020-02-24 00:20:00|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|9
1582503900000|2020-02-24 00:25:00|1057.2|1056.2|1057.4|1056.4|1057.4|1056.4|1057.2|1056.2|12
1582504200000|2020-02-24 00:30:00|1057.7|1056.7|1057.2|1056.2|1057.8|1056.8|1057.2|1056.2|17
1582504500000|2020-02-24 00:35:00|1057|1056|1057.4|1056.4|1057.4|1056.4|1056.8|1055.8|9
1582504800000|2020-02-24 00:40:00|1056.5|1055.5|1056|1055|1056.5|1055.5|1055.4|1054.4|12
1582505100000|2020-02-24 00:45:00|1056.1|1055.1|1055.6|1054.6|1056.2|1055.2|1055.6|1054.6|6
1582505400000|2020-02-24 00:50:00|1055.7|1054.7|1056.1|1055.1|1056.1|1055.1|1055.5|1054.5|18
1582505700000|2020-02-24 00:55:00|1055.1|1054.1|1056.1|1055.1|1056.1|1055.1|1055.1|1054.1|12
1582506000000|2020-02-24 01:00:00|1056.3|1055.3|1058.8|1057.8|1058.8|1057.8|1056.3|1055.3|91
1582506300000|2020-02-24 01:05:00|1058.7|1057.7|1059.5|1058.5|1059.8|1058.8|1058.6|1057.6|84
1582506600000|2020-02-24 01:10:00|1059.4|1058.4|1060.2|1059.2|1060.5|1059.5|1058.9|1057.9|66
1582506900000|2020-02-24 01:15:00|1060.6|1059.6|1062|1061|1062.8|1061.8|1060.6|1059.6|95
1582507200000|2020-02-24 01:20:00|1061.4|1060.4|1060.2|1059.2|1062.4|1061.4|1060.2|1059.2|135
1582507500000|2020-02-24 01:25:00|1060.7|1059.7|1059.5|1058.5|1060.7|1059.7|1059.2|1058.2|155
1582507800000|2020-02-24 01:30:00|1059.8|1058.8|1060.1|1059.1|1061|1060|1059.8|1058.8|74
1582508100000|2020-02-24 01:35:00|1060.3|1059.3|1058.9|1057.9|1060.5|1059.5|1058.9|1057.9|202
1582508400000|2020-02-24 01:40:00|1059.1|1058.1|1057.9|1056.9|1059.1|1058.1|1057.9|1056.9|15
1582508700000|2020-02-24 01:45:00|1058.4|1057.4|1059.6|1058.6|1059.6|1058.6|1058|1057|27
1582509000000|2020-02-24 01:50:00|1059.7|1058.7|1058.6|1057.6|1059.7|1058.7|1058.6|1057.6|9
1582509300000|2020-02-24 01:55:00|1057.7|1056.7|1057.3|1056.3|1057.7|1056.7|1057.3|1056.3|10
1582509600000|2020-02-24 02:00:00|1057.9|1056.9|1056.6|1055.6|1058.5|1057.5|1056.6|1055.6|58
1582509900000|2020-02-24 02:05:00|1057|1056|1056.9|1055.9|1057.3|1056.3|1056.8|1055.8|44
1582510200000|2020-02-24 02:10:00|1056.8|1055.8|1056.7|1055.7|1057.7|1056.7|1056.7|1055.7|77
1582510500000|2020-02-24 02:15:00|1056.9|1055.9|1056.9|1055.9|1057.4|1056.4|1056.7|1055.7|61
1582510800000|2020-02-24 02:20:00|1056.8|1055.8|1055.3|1054.3|1056.9|1055.9|1054.9|1053.9|64
1582511100000|2020-02-24 02:25:00|1055.2|1054.2|1055|1054|1055.2|1054.2|1054.8|1053.8|23
1582511400000|2020-02-24 02:30:00|1054.6|1053.6|1054|1053|1055|1054|1054|1053|29
1582511700000|2020-02-24 02:35:00|1053.8|1052.8|1053.8|1052.8|1054|1053|1053.6|1052.6|51
1582512000000|2020-02-24 02:40:00|1054|1053|1054.4|1053.4|1054.8|1053.8|1053.8|1052.8|51
1582512300000|2020-02-24 02:45:00|1054.2|1053.2|1055.2|1054.2|1055.3|1054.3|1054.2|1053.2|63
1582512600000|2020-02-24 02:50:00|1055.4|1054.4|1054.4|1053.4|1056.2|1055.2|1053.8|1052.8|223
1582512900000|2020-02-24 02:55:00|1054|1053|1053.5|1052.5|1054.2|1053.2|1052.9|1051.9|108
1582513200000|2020-02-24 03:00:00|1053.4|1052.4|1053|1052|1053.4|1052.4|1052.9|1051.9|56
1582513500000|2020-02-24 03:05:00|1053.1|1052.1|1054.6|1053.6|1054.6|1053.6|1053|1052|56
1582513800000|2020-02-24 03:10:00|1054.5|1053.5|1055.2|1054.2|1055.2|1054.2|1054.4|1053.4|29
1582514100000|2020-02-24 03:15:00|1055.3|1054.3|1056.9|1055.9|1056.9|1055.9|1055.3|1054.3|48
1582514400000|2020-02-24 03:20:00|1057.2|1056.2|1057.1|1056.1|1057.2|1056.2|1056.7|1055.7|24
1582514700000|2020-02-24 03:25:00|1056.8|1055.8|1057.9|1056.9|1058|1057|1056.5|1055.5|38
1582515000000|2020-02-24 03:30:00|1058.2|1057.2|1058.2|1057.2|1058.6|1057.6|1057.9|1056.9|52
1582515300000|2020-02-24 03:35:00|1058.1|1057.1|1057.5|1056.5|1058.1|1057.1|1057.5|1056.5|18
1582515600000|2020-02-24 03:40:00|1057.8|1056.8|1057.4|1056.4|1057.8|1056.8|1057.4|1056.4|14
1582515900000|2020-02-24 03:45:00|1057.9|1056.9|1056.1|1055.1|1058|1057|1056.1|1055.1|85
1582516200000|2020-02-24 03:50:00|1056.6|1055.6|1057|1056|1057|1056|1056.6|1055.6|14
1582516500000|2020-02-24 03:55:00|1057.2|1056.2|1057.1|1056.1|1057.4|1056.4|1057.1|1056.1|13
1582516800000|2020-02-24 04:00:00|1057.2|1056.2|1057.9|1056.9|1058|1057|1057.2|1056.2|5
1582517100000|2020-02-24 04:05:00|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|8
1582517400000|2020-02-24 04:10:00|1058.4|1057.4|1058|1057|1058.4|1057.4|1058|1057|2
1582517700000|2020-02-24 04:15:00|1058.4|1057.4|1058.6|1057.6|1058.9|1057.9|1058.4|1057.4|44
1582518000000|2020-02-24 04:20:00|1058.5|1057.5|1058.1|1057.1|1058.5|1057.5|1058.1|1057.1|7
1582518300000|2020-02-24 04:25:00|1058.4|1057.4|1058.2|1057.2|1058.4|1057.4|1058.2|1057.2|29
1582518600000|2020-02-24 04:30:00|1058|1057|1058|1057|1058|1057|1058|1057|1
1582518900000|2020-02-24 04:35:00|1058.1|1057.1|1058|1057|1058.1|1057.1|1058|1057|14
1582519200000|2020-02-24 04:40:00|1058.4|1057.4|1058.4|1057.4|1058.5|1057.5|1058.4|1057.4|7
1582519500000|2020-02-24 04:45:00|1058.3|1057.3|1058.2|1057.2|1058.3|1057.3|1058.2|1057.2|16
1582519800000|2020-02-24 04:50:00|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|7
1582520100000|2020-02-24 04:55:00|1058.8|1057.8|1058.4|1057.4|1059|1058|1058.4|1057.4|11
1582520400000|2020-02-24 05:00:00|1058.6|1057.6|1058.2|1057.2|1058.8|1057.8|1058.2|1057.2|43
1582520700000|2020-02-24 05:05:00|1058.1|1057.1|1058.6|1057.6|1058.7|1057.7|1058|1057|41
1582521000000|2020-02-24 05:10:00|1058.4|1057.4|1058.2|1057.2|1058.4|1057.4|1058.2|1057.2|16
1582521300000|2020-02-24 05:15:00|1058.4|1057.4|1058.5|1057.5|1058.7|1057.7|1058.4|1057.4|15
1582521600000|2020-02-24 05:20:00|1058.8|1057.8|1058.9|1057.9|1058.9|1057.9|1058.6|1057.6|27
1582521900000|2020-02-24 05:25:00|1059.1|1058.1|1058.6|1057.6|1059.1|1058.1|1058.6|1057.6|15
1582522200000|2020-02-24 05:30:00|1058.2|1057.2|1057.6|1056.6|1058.2|1057.2|1057.6|1056.6|22
1582522500000|2020-02-24 05:35:00|1058.1|1057.1|1057.9|1056.9|1058.1|1057.1|1057.9|1056.9|21
1582522800000|2020-02-24 05:40:00|1058|1057|1058|1057|1058.2|1057.2|1057.7|1056.7|32
1582523100000|2020-02-24 05:45:00|1057.9|1056.9|1057.4|1056.4|1058|1057|1057.4|1056.4|19
1582523400000|2020-02-24 05:50:00|1057.3|1056.3|1056.2|1055.2|1057.3|1056.3|1056|1055|91
1582523700000|2020-02-24 05:55:00|1056.1|1055.1|1056.8|1055.8|1057.2|1056.2|1056|1055|78
1582524000000|2020-02-24 06:00:00|1056.4|1055.4|1057.3|1056.3|1057.5|1056.5|1056.4|1055.4|8
1582524300000|2020-02-24 06:05:00|1057|1056|1056.9|1055.9|1057.4|1056.4|1056.9|1055.9|9
1582524600000|2020-02-24 06:10:00|1057.1|1056.1|1056.6|1055.6|1057.2|1056.2|1056.4|1055.4|47
1582524900000|2020-02-24 06:15:00|1056.7|1055.7|1056.4|1055.4|1057.1|1056.1|1056.4|1055.4|23
1582525200000|2020-02-24 06:20:00|1057|1056|1057.4|1056.4|1057.4|1056.4|1057|1056|2
1582525500000|2020-02-24 06:25:00|1057.8|1056.8|1057.5|1056.5|1057.8|1056.8|1057.5|1056.5|5
1582525800000|2020-02-24 06:30:00|1057.4|1056.4|1056.8|1055.8|1057.9|1056.9|1056.8|1055.8|11
1582526100000|2020-02-24 06:35:00|1057.1|1056.1|1057.5|1056.5|1057.5|1056.5|1057.1|1056.1|8
1582526400000|2020-02-24 06:40:00|1057.1|1056.1|1056.9|1055.9|1057.1|1056.1|1056.6|1055.6|14
1582526700000|2020-02-24 06:45:00|1056.6|1055.6|1056.3|1055.3|1056.6|1055.6|1056.3|1055.3|6
1582527000000|2020-02-24 06:50:00|1056.4|1055.4|1056.9|1055.9|1057|1056|1056.4|1055.4|23
1582527300000|2020-02-24 06:55:00|1057.2|1056.2|1056.7|1055.7|1057.2|1056.2|1056.7|1055.7|11
1582527600000|2020-02-24 07:00:00|1056.9|1055.9|1055.2|1054.2|1057.2|1056.2|1055.1|1054.1|70
1582527900000|2020-02-24 07:05:00|1055.4|1054.4|1054.4|1053.4|1055.7|1054.7|1054.2|1053.2|38
1582528200000|2020-02-24 07:10:00|1054.3|1053.3|1052.4|1051.4|1054.5|1053.5|1052.3|1051.3|133
1582528500000|2020-02-24 07:15:00|1052.3|1051.3|1053.1|1052.1|1053.6|1052.6|1052.2|1051.2|149
1582528800000|2020-02-24 07:20:00|1053.2|1052.2|1053.7|1052.7|1054|1053|1053|1052|63
1582529100000|2020-02-24 07:25:00|1053.9|1052.9|1054.3|1053.3|1054.4|1053.4|1053.6|1052.6|230
1582529400000|2020-02-24 07:30:00|1054.4|1053.4|1054.8|1053.8|1055|1054|1054|1053|440
1582529700000|2020-02-24 07:35:00|1055|1054|1055.4|1054.4|1056.2|1055.2|1054.9|1053.9|63
1582530000000|2020-02-24 07:40:00|1055.5|1054.5|1055.7|1054.7|1056.2|1055.2|1055.5|1054.5|82
1582530300000|2020-02-24 07:45:00|1055.5|1054.5|1055|1054|1055.5|1054.5|1054.9|1053.9|71
1582530600000|2020-02-24 07:50:00|1054.9|1053.9|1054|1053|1055|1054|1054|1053|96
1582530900000|2020-02-24 07:55:00|1054.2|1053.2|1054.5|1053.5|1054.5|1053.5|1053.9|1052.9|45
1582531200000|2020-02-24 08:00:00|1054.1|1053.1|1053.6|1052.6|1054.2|1053.2|1052.7|1051.7|440
1582531500000|2020-02-24 08:05:00|1053.3|1052.3|1051.9|1050.9|1053.5|1052.5|1051.7|1050.7|461
1582531800000|2020-02-24 08:10:00|1051.8|1050.8|1050.8|1049.8|1051.9|1050.9|1050.5|1049.5|534
1582532100000|2020-02-24 08:15:00|1050.7|1049.7|1050.9|1049.9|1051.5|1050.5|1050.2|1049.2|1069
1582532400000|2020-02-24 08:20:00|1050.6|1049.6|1050.6|1049.6|1050.9|1049.9|1049.8|1048.8|558
1582532700000|2020-02-24 08:25:00|1050.7|1049.7|1049|1048|1050.8|1049.8|1049|1048|512
1582533000000|2020-02-24 08:30:00|1049.1|1048.1|1047.5|1046.5|1049.1|1048.1|1046.8|1045.8|985
1582533300000|2020-02-24 08:35:00|1047.6|1046.6|1048.1|1047.1|1048.9|1047.9|1047.2|1046.2|877
1582533600000|2020-02-24 08:40:00|1048.2|1047.2|1047.4|1046.4|1048.3|1047.3|1046.4|1045.4|1062
1582533900000|2020-02-24 08:45:00|1047.3|1046.3|1045.4|1044.4|1047.8|1046.8|1044.8|1043.8|1588
1582534200000|2020-02-24 08:50:00|1045.3|1044.3|1045.1|1044.1|1046.1|1045.1|1044.2|1043.2|1537
1582534500000|2020-02-24 08:55:00|1045|1044|1043.6|1042.6|1045.3|1044.3|1043.6|1042.6|1361
1582534800000|2020-02-24 09:00:00|1043.7|1042.7|1041|1040|1044.1|1043.1|1040.3|1039.3|3383
1582535100000|2020-02-24 09:05:00|1040.9|1039.9|1040.6|1039.6|1041.4|1040.4|1040.6|1039.6|1089
1582535400000|2020-02-24 09:10:00|1040.7|1039.7|1039.4|1038.4|1041.1|1040.1|1039|1038|1065
1582535700000|2020-02-24 09:15:00|1039.2|1038.2|1037.9|1036.9|1040.5|1039.5|1037.5|1036.5|2728
1582536000000|2020-02-24 09:20:00|1037.7|1036.7|1038|1037|1038.6|1037.6|1037.1|1036.1|1288
1582536300000|2020-02-24 09:25:00|1037.9|1036.9|1038|1037|1038|1037|1035.8|1034.8|907
1582536600000|2020-02-24 09:30:00|1037.9|1036.9|1037.3|1036.3|1038.3|1037.3|1036.4|1035.4|1266
1582536900000|2020-02-24 09:35:00|1037.2|1036.2|1036.8|1035.8|1037.5|1036.5|1035.1|1034.1|1260
1582537200000|2020-02-24 09:40:00|1036.7|1035.7|1038.3|1037.3|1038.3|1037.3|1035.6|1034.6|704
1582537500000|2020-02-24 09:45:00|1038.1|1037.1|1039.1|1038.1|1039.4|1038.4|1038.1|1037.1|989
1582537800000|2020-02-24 09:50:00|1039|1038|1039.8|1038.8|1040|1039|1038.9|1037.9|671
1582538100000|2020-02-24 09:55:00|1039.9|1038.9|1040.2|1039.2|1040.5|1039.5|1039.4|1038.4|771
1582538400000|2020-02-24 10:00:00|1040.1|1039.1|1039.5|1038.5|1040.2|1039.2|1039.1|1038.1|512
1582538700000|2020-02-24 10:05:00|1039.6|1038.6|1038.2|1037.2|1040|1039|1038.2|1037.2|356
1582539000000|2020-02-24 10:10:00|1038.1|1037.1|1037.4|1036.4|1038.6|1037.6|1037.4|1036.4|286
1582539300000|2020-02-24 10:15:00|1037.5|1036.5|1039.1|1038.1|1039.1|1038.1|1037.5|1036.5|514
1582539600000|2020-02-24 10:20:00|1039.2|1038.2|1038.8|1037.8|1039.6|1038.6|1038.4|1037.4|477
1582539900000|2020-02-24 10:25:00|1038.9|1037.9|1038.4|1037.4|1039|1038|1037.9|1036.9|355
1582540200000|2020-02-24 10:30:00|1038.3|1037.3|1038|1037|1038.4|1037.4|1037.8|1036.8|517
1582540500000|2020-02-24 10:35:00|1037.9|1036.9|1037|1036|1038|1037|1036.5|1035.5|312
1582540800000|2020-02-24 10:40:00|1036.9|1035.9|1037.5|1036.5|1038.1|1037.1|1036.9|1035.9|431
1582541100000|2020-02-24 10:45:00|1037.7|1036.7|1036.3|1035.3|1037.7|1036.7|1036.1|1035.1|552
1582541400000|2020-02-24 10:50:00|1036.4|1035.4|1036.6|1035.6|1037.1|1036.1|1036.2|1035.2|468
1582541700000|2020-02-24 10:55:00|1036.5|1035.5|1036.3|1035.3|1036.6|1035.6|1035.6|1034.6|459
1582542000000|2020-02-24 11:00:00|1036.2|1035.2|1036.4|1035.4|1036.5|1035.5|1035.3|1034.3|703
1582542300000|2020-02-24 11:05:00|1036.3|1035.3|1035.4|1034.4|1036.6|1035.6|1035.2|1034.2|364
1582542600000|2020-02-24 11:10:00|1035.1|1034.1|1035.6|1034.6|1036|1035|1035|1034|877
1582542900000|2020-02-24 11:15:00|1035.5|1034.5|1035|1034|1035.5|1034.5|1034.6|1033.6|2490
1582543200000|2020-02-24 11:20:00|1034.9|1033.9|1036|1035|1036.8|1035.8|1034.9|1033.9|954
1582543500000|2020-02-24 11:25:00|1035.9|1034.9|1036.1|1035.1|1036.3|1035.3|1035.3|1034.3|283
1582543800000|2020-02-24 11:30:00|1036|1035|1036.8|1035.8|1036.8|1035.8|1035.6|1034.6|468
1582544100000|2020-02-24 11:35:00|1036.7|1035.7|1037.6|1036.6|1037.7|1036.7|1036.5|1035.5|850
1582544400000|2020-02-24 11:40:00|1037.5|1036.5|1037.3|1036.3|1037.9|1036.9|1037|1036|544
1582544700000|2020-02-24 11:45:00|1037.4|1036.4|1037.9|1036.9|1038.4|1037.4|1037.3|1036.3|385
1582545000000|2020-02-24 11:50:00|1038|1037|1038.4|1037.4|1038.5|1037.5|1037.8|1036.8|708
1582545300000|2020-02-24 11:55:00|1038.3|1037.3|1037.9|1036.9|1038.4|1037.4|1037.6|1036.6|354
1582545600000|2020-02-24 12:00:00|1038|1037|1040.1|1039.1|1040.2|1039.2|1038|1037|673
1582545900000|2020-02-24 12:05:00|1040.2|1039.2|1040|1039|1040.4|1039.4|1039.7|1038.7|519
1582546200000|2020-02-24 12:10:00|1039.9|1038.9|1040.1|1039.1|1040.4|1039.4|1039.7|1038.7|534
1582546500000|2020-02-24 12:15:00|1040.2|1039.2|1039.5|1038.5|1040.2|1039.2|1039.2|1038.2|358
1582546800000|2020-02-24 12:20:00|1039.6|1038.6|1039.3|1038.3|1039.8|1038.8|1039|1038|419
1582547100000|2020-02-24 12:25:00|1039.2|1038.2|1038.7|1037.7|1039.3|1038.3|1038.7|1037.7|288
1582547400000|2020-02-24 12:30:00|1038.8|1037.8|1039|1038|1039|1038|1038.5|1037.5|525
1582547700000|2020-02-24 12:35:00|1039.1|1038.1|1038.4|1037.4|1039.1|1038.1|1038.1|1037.1|495
1582548000000|2020-02-24 12:40:00|1038.3|1037.3|1037.3|1036.3|1038.3|1037.3|1036.8|1035.8|708
1582548300000|2020-02-24 12:45:00|1037.2|1036.2|1037.8|1036.8|1037.8|1036.8|1037.2|1036.2|317
1582548600000|2020-02-24 12:50:00|1037.7|1036.7|1037.1|1036.1|1037.9|1036.9|1037.1|1036.1|228
1582548900000|2020-02-24 12:55:00|1037.2|1036.2|1037.9|1036.9|1038|1037|1037.2|1036.2|206
1582549200000|2020-02-24 13:00:00|1037.8|1036.8|1037.9|1036.9|1038.3|1037.3|1037.8|1036.8|365
1582549500000|2020-02-24 13:05:00|1037.8|1036.8|1038.2|1037.2|1038.3|1037.3|1037.8|1036.8|303
1582549800000|2020-02-24 13:10:00|1038.1|1037.1|1038.8|1037.8|1038.8|1037.8|1038.1|1037.1|440
1582550100000|2020-02-24 13:15:00|1038.7|1037.7|1038|1037|1038.7|1037.7|1037.9|1036.9|348
1582550400000|2020-02-24 13:20:00|1037.9|1036.9|1036.8|1035.8|1038.3|1037.3|1036.6|1035.6|844
1582550700000|2020-02-24 13:25:00|1036.9|1035.9|1037.5|1036.5|1037.5|1036.5|1036.6|1035.6|446
1582551000000|2020-02-24 13:30:00|1037.4|1036.4|1035.8|1034.8|1037.6|1036.6|1035.4|1034.4|673
1582551300000|2020-02-24 13:35:00|1035.7|1034.7|1035.9|1034.9|1036.6|1035.6|1035.7|1034.7|342
1582551600000|2020-02-24 13:40:00|1035.8|1034.8|1035.8|1034.8|1036.4|1035.4|1035.3|1034.3|851
1582551900000|2020-02-24 13:45:00|1035.9|1034.9|1035.3|1034.3|1036|1035|1035.1|1034.1|552
1582552200000|2020-02-24 13:50:00|1035.2|1034.2|1033.6|1032.6|1035.2|1034.2|1033.5|1032.5|1418
1582552500000|2020-02-24 13:55:00|1033.7|1032.7|1033.1|1032.1|1033.9|1032.9|1032.8|1031.8|2604
1582552800000|2020-02-24 14:00:00|1033.2|1032.2|1032.9|1031.9|1033.3|1032.3|1032.7|1031.7|1150
1582553100000|2020-02-24 14:05:00|1032.8|1031.8|1031.8|1030.8|1032.8|1031.8|1031.5|1030.5|1041
1582553400000|2020-02-24 14:10:00|1031.7|1030.7|1031.2|1030.2|1031.9|1030.9|1031|1030|1540
1582553700000|2020-02-24 14:15:00|1031.1|1030.1|1030.5|1029.5|1031.2|1030.2|1030.5|1029.5|1230
1582554000000|2020-02-24 14:20:00|1030.4|1029.4|1029.4|1028.4|1031|1030|1029.4|1028.4|2702
1582554300000|2020-02-24 14:25:00|1029.5|1028.5|1029.2|1028.2|1030|1029|1029.1|1028.1|2956
1582554600000|2020-02-24 14:30:00|1029.1|1028.1|1033.7|1033.2|1034|1033.5|1028.7|1028.1|11132
1582554900000|2020-02-24 14:35:00|1033.8|1033.3|1035.6|1035.1|1036|1035.5|1033.6|1033.1|5830
1582555200000|2020-02-24 14:40:00|1035.5|1035|1035.7|1035.2|1035.8|1035.3|1032.3|1031.8|6476
1582555500000|2020-02-24 14:45:00|1035.6|1035.1|1036.2|1035.7|1037.1|1036.6|1034.7|1034.2|3178
1582555800000|2020-02-24 14:50:00|1036.3|1035.8|1037.6|1037.1|1037.7|1037.2|1035.5|1035|3805
1582556100000|2020-02-24 14:55:00|1037.5|1037|1037.3|1036.8|1037.6|1037.1|1035.8|1035.3|3881
1582556400000|2020-02-24 15:00:00|1037.2|1036.7|1037.2|1036.7|1038.5|1038|1036.9|1036.4|4832
1582556700000|2020-02-24 15:05:00|1037.3|1036.8|1037.4|1036.9|1037.8|1037.3|1036.7|1036.2|3040
1582557000000|2020-02-24 15:10:00|1037.3|1036.8|1039.1|1038.6|1039.3|1038.8|1036.6|1036.1|2632
1582557300000|2020-02-24 15:15:00|1039.2|1038.7|1037.9|1037.4|1039.6|1039.1|1037.9|1037.4|2733
1582557600000|2020-02-24 15:20:00|1038|1037.5|1036.2|1035.7|1038|1037.5|1035.9|1035.4|2608
1582557900000|2020-02-24 15:25:00|1036.3|1035.8|1035.6|1035.1|1036.9|1036.4|1035.4|1034.9|2715
1582558200000|2020-02-24 15:30:00|1035.5|1035|1035.7|1035.2|1036.1|1035.6|1035.2|1034.7|1728
1582558500000|2020-02-24 15:35:00|1035.8|1035.3|1035.8|1035.3|1036.4|1035.9|1035.2|1034.7|1683
1582558800000|2020-02-24 15:40:00|1035.7|1035.2|1036.5|1036|1036.6|1036.1|1034.7|1034.2|2422
1582559100000|2020-02-24 15:45:00|1036.4|1035.9|1037.1|1036.6|1037.1|1036.6|1035.8|1035.3|1042
1582559400000|2020-02-24 15:50:00|1037.2|1036.7|1037.3|1036.8|1037.7|1037.2|1036.9|1036.4|1112
1582559700000|2020-02-24 15:55:00|1037.4|1036.9|1037.8|1037.3|1038.2|1037.7|1037.3|1036.8|1137
1582560000000|2020-02-24 16:00:00|1037.6|1037.1|1035.7|1035.2|1037.9|1037.4|1035.6|1035.1|1655
1582560300000|2020-02-24 16:05:00|1035.8|1035.3|1035.9|1035.4|1036.4|1035.9|1035.5|1035|1405
1582560600000|2020-02-24 16:10:00|1036|1035.5|1035.6|1035.1|1036.4|1035.9|1035.3|1034.8|1056
1582560900000|2020-02-24 16:15:00|1035.5|1035|1037.9|1037.4|1037.9|1037.4|1035.4|1034.9|1473
1582561200000|2020-02-24 16:20:00|1037.8|1037.3|1037.6|1037.1|1038.3|1037.8|1037.1|1036.6|1536
1582561500000|2020-02-24 16:25:00|1037.7|1037.2|1037.5|1037|1037.7|1037.2|1036.8|1036.3|937
1582561800000|2020-02-24 16:30:00|1037.4|1036.9|1037.3|1036.8|1038.2|1037.7|1036.9|1036.4|1458
1582562100000|2020-02-24 16:35:00|1037.5|1037|1038.1|1037.6|1038.5|1038|1036.9|1036.4|1358
1582562400000|2020-02-24 16:40:00|1038|1037.5|1036.5|1036|1038|1037.5|1036.1|1035.6|2193
1582562700000|2020-02-24 16:45:00|1036.6|1036.1|1035.7|1035.2|1036.7|1036.2|1035.5|1035|751
1582563000000|2020-02-24 16:50:00|1035.8|1035.3|1036.3|1035.8|1036.9|1036.4|1035.6|1035.1|917
1582563300000|2020-02-24 16:55:00|1036.2|1035.7|1036.7|1036.2|1038|1037.5|1035.9|1035.4|1197
1582563600000|2020-02-24 17:00:00|1036.5|1036|1035.6|1035.1|1036.6|1036.1|1035.4|1034.9|1133
1582563900000|2020-02-24 17:05:00|1035.5|1035|1034.7|1034.2|1035.7|1035.2|1034.6|1034.1|1163
1582564200000|2020-02-24 17:10:00|1034.6|1034.1|1035.1|1034.6|1035.8|1035.3|1034.6|1034.1|738
1582564500000|2020-02-24 17:15:00|1035.2|1034.7|1035.7|1035.2|1035.8|1035.3|1034.8|1034.3|1337
1582564800000|2020-02-24 17:20:00|1035.6|1035.1|1034.4|1033.9|1036.1|1035.6|1034.4|1033.9|879
1582565100000|2020-02-24 17:25:00|1034.5|1034|1034.7|1034.2|1035.4|1034.9|1034.5|1034|921
1582565400000|2020-02-24 17:30:00|1034.6|1034.1|1033.9|1033.4|1034.8|1034.3|1033.5|1033|1149
1582565700000|2020-02-24 17:35:00|1034|1033.5|1035.7|1035.2|1035.7|1035.2|1033.9|1033.4|705
1582566000000|2020-02-24 17:40:00|1035.8|1035.3|1035.6|1035.1|1036|1035.5|1034.8|1034.3|864
1582566300000|2020-02-24 17:45:00|1035.7|1035.2|1035.5|1035|1035.7|1035.2|1034.8|1034.3|433
1582566600000|2020-02-24 17:50:00|1035.4|1034.9|1035.3|1034.8|1035.8|1035.3|1034.9|1034.4|293
1582566900000|2020-02-24 17:55:00|1035.4|1034.9|1034.7|1034.2|1035.4|1034.9|1034.7|1034.2|665
1582567200000|2020-02-24 18:00:00|1034.6|1034.1|1033.7|1033.2|1034.7|1034.2|1033.5|1033|708
1582567500000|2020-02-24 18:05:00|1033.8|1033.3|1034.1|1033.6|1034.8|1034.3|1033.8|1033.3|917
1582567800000|2020-02-24 18:10:00|1034.2|1033.7|1033.9|1033.4|1034.4|1033.9|1033.7|1033.2|515
1582568100000|2020-02-24 18:15:00|1033.8|1033.3|1033.8|1033.3|1034|1033.5|1033.1|1032.6|677
1582568400000|2020-02-24 18:20:00|1033.7|1033.2|1033.5|1033|1034.4|1033.9|1033.4|1032.9|1030
1582568700000|2020-02-24 18:25:00|1033.4|1032.9|1034.7|1034.2|1034.9|1034.4|1033.2|1032.7|1581
1582569000000|2020-02-24 18:30:00|1034.6|1034.1|1034.9|1034.4|1035.2|1034.7|1034.3|1033.8|650
1582569300000|2020-02-24 18:35:00|1034.8|1034.3|1034.7|1034.2|1035.2|1034.7|1034.5|1034|559
1582569600000|2020-02-24 18:40:00|1034.8|1034.3|1034.4|1033.9|1034.8|1034.3|1034.3|1033.8|394
1582569900000|2020-02-24 18:45:00|1034.5|1034|1035.1|1034.6|1035.6|1035.1|1034.4|1033.9|700
1582570200000|2020-02-24 18:50:00|1035.3|1034.8|1034.7|1034.2|1035.3|1034.8|1034.6|1034.1|693
1582570500000|2020-02-24 18:55:00|1034.8|1034.3|1035|1034.5|1035.3|1034.8|1034|1033.5|651
1582570800000|2020-02-24 19:00:00|1034.9|1034.4|1034.8|1034.3|1035.8|1035.3|1034.6|1034.1|434
1582571100000|2020-02-24 19:05:00|1034.9|1034.4|1033.8|1033.3|1035.4|1034.9|1033.6|1033.1|753
1582571400000|2020-02-24 19:10:00|1033.9|1033.4|1034|1033.5|1034.5|1034|1033.7|1033.2|416
1582571700000|2020-02-24 19:15:00|1034.1|1033.6|1034.1|1033.6|1034.8|1034.3|1033.5|1033|297
1582572000000|2020-02-24 19:20:00|1034.2|1033.7|1035.1|1034.6|1035.2|1034.7|1034.1|1033.6|493
1582572300000|2020-02-24 19:25:00|1035.2|1034.7|1036.1|1035.6|1036.4|1035.9|1035.1|1034.6|818
1582572600000|2020-02-24 19:30:00|1036.2|1035.7|1036.5|1036|1036.8|1036.3|1036.1|1035.6|555
1582572900000|2020-02-24 19:35:00|1036.4|1035.9|1037.2|1036.7|1037.2|1036.7|1035.9|1035.4|418
1582573200000|2020-02-24 19:40:00|1037.1|1036.6|1037.7|1037.2|1037.8|1037.3|1036.5|1036|412
1582573500000|2020-02-24 19:45:00|1037.8|1037.3|1038.2|1037.7|1038.4|1037.9|1037.6|1037.1|562
1582573800000|2020-02-24 19:50:00|1038.3|1037.8|1038.6|1038.1|1038.8|1038.3|1037.6|1037.1|933
1582574100000|2020-02-24 19:55:00|1038.5|1038|1039.3|1038.8|1039.7|1039.2|1038.4|1037.9|1456
1582574400000|2020-02-24 20:00:00|1039.4|1038.9|1039.4|1038.9|1040.1|1039.6|1038.7|1038.2|1495
1582574700000|2020-02-24 20:05:00|1039.5|1039|1039.2|1038.7|1040.2|1039.7|1039.1|1038.6|1243
1582575000000|2020-02-24 20:10:00|1039.3|1038.8|1037.8|1037.3|1039.3|1038.8|1037.8|1037.3|1095
1582575300000|2020-02-24 20:15:00|1037.7|1037.2|1037.7|1037.2|1037.9|1037.4|1036.6|1036.1|2529
1582575600000|2020-02-24 20:20:00|1037.8|1037.3|1037.4|1036.9|1038.2|1037.7|1037.4|1036.9|1123
1582575900000|2020-02-24 20:25:00|1037.3|1036.8|1036.9|1036.4|1037.3|1036.8|1036.8|1036.3|2310
1582576200000|2020-02-24 20:30:00|1037|1036.5|1036.7|1036.2|1037.4|1036.9|1036.3|1035.8|2057
1582576500000|2020-02-24 20:35:00|1036.6|1036.1|1036.4|1035.9|1036.9|1036.4|1036.1|1035.6|1227
1582576800000|2020-02-24 20:40:00|1036.3|1035.8|1035.9|1035.4|1036.4|1035.9|1035.8|1035.3|1156
1582577100000|2020-02-24 20:45:00|1036|1035.5|1037.5|1037|1037.5|1037|1036|1035.5|2413
1582577400000|2020-02-24 20:50:00|1037.4|1036.9|1035.3|1034.8|1037.4|1036.9|1035.3|1034.8|3421
1582577700000|2020-02-24 20:55:00|1035.4|1034.9|1033.8|1033.3|1035.7|1035.2|1033.6|1033.1|9888
1582578000000|2020-02-24 21:00:00|1033.9|1033.4|1033.8|1032.8|1034.4|1033.4|1033.3|1032.3|1282
1582578300000|2020-02-24 21:05:00|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|1033.6|1032.6|159
1582578600000|2020-02-24 21:10:00|1033.5|1032.5|1034.8|1033.8|1034.8|1033.8|1033.4|1032.4|84
1582578900000|2020-02-24 21:15:00|1034.6|1033.6|1034.8|1033.8|1034.8|1033.8|1034.1|1033.1|14
1582579200000|2020-02-24 21:20:00|1034.2|1033.2|1034.1|1033.1|1034.2|1033.2|1034.1|1033.1|4
1582579500000|2020-02-24 21:25:00|1034.2|1033.2|1033.6|1032.6|1034.2|1033.2|1033.2|1032.2|104
1582579800000|2020-02-24 21:30:00|1033.5|1032.5|1033.6|1032.6|1033.6|1032.6|1032.9|1031.9|54
1582580100000|2020-02-24 21:35:00|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|2
1582580400000|2020-02-24 21:40:00|1033.2|1032.2|1033.7|1032.7|1033.7|1032.7|1033.2|1032.2|23
1582580700000|2020-02-24 21:45:00|1034|1033|1034.7|1033.7|1034.7|1033.7|1034|1033|10
1582581000000|2020-02-24 21:50:00|1035|1034|1034.5|1033.5|1035|1034|1034.5|1033.5|6
1582581300000|2020-02-24 21:55:00|1035.1|1034.1|1035.3|1034.3|1035.3|1034.3|1034.1|1033.1|6
1582584900000|2020-02-24 22:55:00|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1
1582585200000|2020-02-24 23:00:00|1032.4|1030.4|1033.8|1031.8|1033.8|1031.8|1029.4|1027.4|0
1582585500000|2020-02-24 23:05:00|1033.7|1031.7|1034.1|1032.1|1035|1033|1033.5|1031.5|0
1582585800000|2020-02-24 23:10:00|1034.2|1032.2|1034.9|1032.9|1035.3|1033.3|1034|1032|0
1582586100000|2020-02-24 23:15:00|1035|1033|1035.3|1033.3|1035.5|1033.5|1034.6|1032.6|0
1582586400000|2020-02-24 23:20:00|1035.4|1033.4|1035.6|1033.6|1035.7|1033.7|1035.2|1033.2|0
1582586700000|2020-02-24 23:25:00|1035.7|1033.7|1034.5|1032.5|1035.8|1033.8|1034.1|1032.1|0
1582587000000|2020-02-24 23:30:00|1034.7|1032.7|1033.7|1031.7|1035|1033|1033.1|1031.1|0
1582587300000|2020-02-24 23:35:00|1033.8|1031.8|1034.4|1032.4|1034.4|1032.4|1033.1|1031.1|0
1582587600000|2020-02-24 23:40:00|1034.3|1032.3|1035.7|1033.7|1035.8|1033.8|1034.3|1032.3|0
1582587900000|2020-02-24 23:45:00|1035.5|1033.5|1035.9|1033.9|1036.3|1034.3|1035|1033|0
1582588200000|2020-02-24 23:50:00|1035.7|1033.7|1036.1|1034.1|1036.1|1034.1|1035.3|1033.3|0
1582588500000|2020-02-24 23:55:00|1036.2|1034.2|1036.6|1034.6|1037|1035|1036.1|1034.1|0
1582588800000|2020-02-25 00:00:00|1036.5|1034.5|1037.4|1035.4|1037.5|1035.5|1035.8|1033.8|0
1582589100000|2020-02-25 00:05:00|1037.5|1035.5|1037.8|1035.8|1037.8|1035.8|1036.9|1034.9|0
1582589400000|2020-02-25 00:10:00|1037.7|1035.7|1038.3|1036.3|1038.4|1036.4|1037.4|1035.4|0
1582589700000|2020-02-25 00:15:00|1038.2|1036.2|1038.4|1036.4|1038.5|1036.5|1037.8|1035.8|0
1582590000000|2020-02-25 00:20:00|1038.3|1036.3|1037.6|1035.6|1038.4|1036.4|1037.6|1035.6|0
1582590300000|2020-02-25 00:25:00|1037.7|1035.7|1038.1|1036.1|1038.1|1036.1|1037.4|1035.4|0
1582590600000|2020-02-25 00:30:00|1038|1036|1038.1|1036.1|1038.1|1036.1|1037.2|1035.2|0
1582590900000|2020-02-25 00:35:00|1038|1036|1038.7|1036.7|1039|1037|1037.8|1035.8|0
1582591200000|2020-02-25 00:40:00|1038.6|1036.6|1038|1036|1038.7|1036.7|1037.7|1035.7|0
1582591500000|2020-02-25 00:45:00|1038.1|1036.1|1037.8|1035.8|1038.2|1036.2|1037.4|1035.4|0
1582591800000|2020-02-25 00:50:00|1037.9|1035.9|1038.8|1036.8|1038.9|1036.9|1037.8|1035.8|0
1582592100000|2020-02-25 00:55:00|1038.7|1036.7|1039.2|1037.2|1039.3|1037.3|1038.6|1036.6|0
1582592400000|2020-02-25 01:00:00|1042.4|1041.4|1047.8|1046.8|1048.9|1047.9|1042.4|1041.4|85
1582592700000|2020-02-25 01:05:00|1049.1|1048.1|1050.7|1049.7|1050.8|1049.8|1049.1|1048.1|91
1582593000000|2020-02-25 01:10:00|1050.8|1049.8|1053.4|1052.4|1055.4|1054.4|1050.8|1049.8|455
1582593300000|2020-02-25 01:15:00|1053.9|1052.9|1052.5|1051.5|1054.7|1053.7|1052.4|1051.4|110
1582593600000|2020-02-25 01:20:00|1052.7|1051.7|1053.1|1052.1|1054.6|1053.6|1052.7|1051.7|47
1582593900000|2020-02-25 01:25:00|1053.2|1052.2|1052.7|1051.7|1053.5|1052.5|1052.4|1051.4|118
1582594200000|2020-02-25 01:30:00|1052.8|1051.8|1053.9|1052.9|1054.2|1053.2|1052.4|1051.4|72
1582594500000|2020-02-25 01:35:00|1053.7|1052.7|1054.2|1053.2|1054.7|1053.7|1053.4|1052.4|75
1582594800000|2020-02-25 01:40:00|1054.1|1053.1|1053.4|1052.4|1054.4|1053.4|1053.4|1052.4|85
1582595100000|2020-02-25 01:45:00|1053.3|1052.3|1053|1052|1053.5|1052.5|1052.9|1051.9|39
1582595400000|2020-02-25 01:50:00|1052.7|1051.7|1050.6|1049.6|1053|1052|1050.6|1049.6|182
1582595700000|2020-02-25 01:55:00|1050.4|1049.4|1049.7|1048.7|1050.5|1049.5|1049|1048|41
1582596000000|2020-02-25 02:00:00|1049.1|1048.1|1050.5|1049.5|1050.5|1049.5|1048.8|1047.8|28
1582596300000|2020-02-25 02:05:00|1050.8|1049.8|1051.1|1050.1|1051.7|1050.7|1050.8|1049.8|37
1582596600000|2020-02-25 02:10:00|1050.7|1049.7|1051.3|1050.3|1051.4|1050.4|1050.2|1049.2|16
1582596900000|2020-02-25 02:15:00|1051.7|1050.7|1052.2|1051.2|1052.2|1051.2|1051.5|1050.5|69
1582597200000|2020-02-25 02:20:00|1052.4|1051.4|1053.3|1052.3|1053.3|1052.3|1052.4|1051.4|11
1582597500000|2020-02-25 02:25:00|1053.7|1052.7|1052.6|1051.6|1053.7|1052.7|1052.4|1051.4|35
1582597800000|2020-02-25 02:30:00|1052.2|1051.2|1053|1052|1053.3|1052.3|1051.9|1050.9|30
1582598100000|2020-02-25 02:35:00|1052.9|1051.9|1052.6|1051.6|1053.1|1052.1|1052.4|1051.4|10
1582598400000|2020-02-25 02:40:00|1052|1051|1052.2|1051.2|1052.2|1051.2|1052|1051|3
1582598700000|2020-02-25 02:45:00|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|4
1582599000000|2020-02-25 02:50:00|1051.7|1050.7|1049.9|1048.9|1051.7|1050.7|1049.9|1048.9|15
1582599300000|2020-02-25 02:55:00|1050.1|1049.1|1050.2|1049.2|1051.3|1050.3|1049.9|1048.9|26
1582599600000|2020-02-25 03:00:00|1049.7|1048.7|1049.6|1048.6|1049.9|1048.9|1049|1048|28
1582599900000|2020-02-25 03:05:00|1049.5|1048.5|1047.5|1046.5|1049.5|1048.5|1047.2|1046.2|95
1582600200000|2020-02-25 03:10:00|1047.1|1046.1|1047.7|1046.7|1047.7|1046.7|1046.7|1045.7|38
1582600500000|2020-02-25 03:15:00|1047.5|1046.5|1048.6|1047.6|1048.6|1047.6|1047.5|1046.5|2
1582600800000|2020-02-25 03:20:00|1048.7|1047.7|1048.3|1047.3|1048.7|1047.7|1048.3|1047.3|60
1582601100000|2020-02-25 03:25:00|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|2
1582601700000|2020-02-25 03:35:00|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1
1582602000000|2020-02-25 03:40:00|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|2
1582602600000|2020-02-25 03:50:00|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|2
1582603200000|2020-02-25 04:00:00|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1
1582603500000|2020-02-25 04:05:00|||||||||1
1582603800000|2020-02-25 04:10:00|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|2
1582604100000|2020-02-25 04:15:00|1050|1049|1049.8|1048.8|1050|1049|1049.8|1048.8|5
1582604400000|2020-02-25 04:20:00|1050|1049|1050|1049|1050|1049|1050|1049|3
1582604700000|2020-02-25 04:25:00|1049.8|1048.8|1051.1|1050.1|1051.3|1050.3|1049.8|1048.8|7
1582605000000|2020-02-25 04:30:00|1051.4|1050.4|1051.3|1050.3|1051.4|1050.4|1051.3|1050.3|2
1582605300000|2020-02-25 04:35:00|1051.4|1050.4|1051.3|1050.3|1051.5|1050.5|1051.3|1050.3|10
1582605600000|2020-02-25 04:40:00|1051.6|1050.6|1052|1051|1052|1051|1051.5|1050.5|13
1582605900000|2020-02-25 04:45:00|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|4
1582606200000|2020-02-25 04:50:00|1051.7|1050.7|1052.3|1051.3|1052.3|1051.3|1051.7|1050.7|2
1582606500000|2020-02-25 04:55:00|1052.2|1051.2|1052|1051|1052.2|1051.2|1052|1051|4
1582606800000|2020-02-25 05:00:00|1052.7|1051.7|1052.1|1051.1|1052.9|1051.9|1052.1|1051.1|24
1582607100000|2020-02-25 05:05:00|1051.9|1050.9|1053|1052|1053|1052|1051.8|1050.8|8
1582607400000|2020-02-25 05:10:00|1052.5|1051.5|1051.7|1050.7|1052.5|1051.5|1051.7|1050.7|16
1582607700000|2020-02-25 05:15:00|1052.1|1051.1|1051.6|1050.6|1052.1|1051.1|1051.3|1050.3|11
1582608000000|2020-02-25 05:20:00|1051.9|1050.9|1051.8|1050.8|1051.9|1050.9|1051.8|1050.8|2
1582608300000|2020-02-25 05:25:00|1051.5|1050.5|1050.7|1049.7|1051.5|1050.5|1050.7|1049.7|34
1582608600000|2020-02-25 05:30:00|1050.6|1049.6|1050.4|1049.4|1050.7|1049.7|1050.2|1049.2|23
1582608900000|2020-02-25 05:35:00|1050.9|1049.9|1052.5|1051.5|1052.5|1051.5|1050.7|1049.7|34
1582609200000|2020-02-25 05:40:00|1052.6|1051.6|1053.8|1052.8|1053.8|1052.8|1052.6|1051.6|18
1582609500000|2020-02-25 05:45:00|1054|1053|1053.3|1052.3|1054|1053|1052.7|1051.7|39
1582609800000|2020-02-25 05:50:00|1053.2|1052.2|1053.8|1052.8|1053.8|1052.8|1053.2|1052.2|12
1582610100000|2020-02-25 05:55:00|1053.7|1052.7|1053.8|1052.8|1054|1053|1053.4|1052.4|14
1582610400000|2020-02-25 06:00:00|1054|1053|1054|1053|1054.1|1053.1|1053.5|1052.5|5
1582610700000|2020-02-25 06:05:00|1053.9|1052.9|1053.4|1052.4|1054.2|1053.2|1053.2|1052.2|50
1582611000000|2020-02-25 06:10:00|1053.9|1052.9|1053.8|1052.8|1053.9|1052.9|1053.3|1052.3|31
1582611300000|2020-02-25 06:15:00|1053.9|1052.9|1054.3|1053.3|1054.5|1053.5|1053.9|1052.9|87
1582611600000|2020-02-25 06:20:00|1054.1|1053.1|1053.8|1052.8|1054.1|1053.1|1053.4|1052.4|98
1582611900000|2020-02-25 06:25:00|1053.7|1052.7|1053.9|1052.9|1053.9|1052.9|1053.4|1052.4|80
1582612200000|2020-02-25 06:30:00|1054.1|1053.1|1054.8|1053.8|1054.8|1053.8|1054.1|1053.1|33
1582612500000|2020-02-25 06:35:00|1055|1054|1055|1054|1055.1|1054.1|1054.9|1053.9|26
1582612800000|2020-02-25 06:40:00|1055.1|1054.1|1055.3|1054.3|1055.5|1054.5|1054.9|1053.9|79
1582613100000|2020-02-25 06:45:00|1055.2|1054.2|1055.3|1054.3|1055.8|1054.8|1055.2|1054.2|67
1582613400000|2020-02-25 06:50:00|1055.2|1054.2|1055.4|1054.4|1055.5|1054.5|1055.1|1054.1|58
1582613700000|2020-02-25 06:55:00|1055.5|1054.5|1055.9|1054.9|1056.1|1055.1|1055.5|1054.5|44
1582614000000|2020-02-25 07:00:00|1056|1055|1056.2|1055.2|1056.4|1055.4|1055.6|1054.6|152
1582614300000|2020-02-25 07:05:00|1056.1|1055.1|1055.5|1054.5|1056.5|1055.5|1055.5|1054.5|86
1582614600000|2020-02-25 07:10:00|1055.4|1054.4|1056.1|1055.1|1056.1|1055.1|1055.4|1054.4|153
1582614900000|2020-02-25 07:15:00|1056.2|1055.2|1055.4|1054.4|1056.4|1055.4|1055.2|1054.2|105
1582615200000|2020-02-25 07:20:00|1055.5|1054.5|1054.1|1053.1|1055.5|1054.5|1053.8|1052.8|235
1582615500000|2020-02-25 07:25:00|1054|1053|1053.4|1052.4|1054.2|1053.2|1053|1052|199
1582615800000|2020-02-25 07:30:00|1053.6|1052.6|1053.3|1052.3|1053.7|1052.7|1053.2|1052.2|112
1582616100000|2020-02-25 07:35:00|1053.2|1052.2|1053.1|1052.1|1053.6|1052.6|1052.8|1051.8|93
1582616400000|2020-02-25 07:40:00|1053.2|1052.2|1054.1|1053.1|1054.2|1053.2|1053.2|1052.2|250
1582616700000|2020-02-25 07:45:00|1054.2|1053.2|1054|1053|1054.2|1053.2|1053.5|1052.5|86
1582617000000|2020-02-25 07:50:00|1054.1|1053.1|1055.2|1054.2|1055.2|1054.2|1054.1|1053.1|105
1582617300000|2020-02-25 07:55:00|1055|1054|1055|1054|1055.4|1054.4|1054.7|1053.7|203
1582617600000|2020-02-25 08:00:00|1055.1|1054.1|1054.6|1053.6|1055.5|1054.5|1054.3|1053.3|411
1582617900000|2020-02-25 08:05:00|1054.5|1053.5|1051.9|1050.9|1054.6|1053.6|1051.9|1050.9|711
1582618200000|2020-02-25 08:10:00|1051.8|1050.8|1053.7|1052.7|1054.1|1053.1|1051.8|1050.8|533
1582618500000|2020-02-25 08:15:00|1053.8|1052.8|1052|1051|1053.8|1052.8|1052|1051|294
1582618800000|2020-02-25 08:20:00|1052.1|1051.1|1052.1|1051.1|1052.8|1051.8|1051.4|1050.4|585
1582619100000|2020-02-25 08:25:00|1052|1051|1051.1|1050.1|1052.1|1051.1|1050.7|1049.7|850
1582619400000|2020-02-25 08:30:00|1051.2|1050.2|1052.4|1051.4|1052.8|1051.8|1050.5|1049.5|682
1582619700000|2020-02-25 08:35:00|1052.3|1051.3|1049.9|1048.9|1052.7|1051.7|1049.9|1048.9|453
1582620000000|2020-02-25 08:40:00|1050.1|1049.1|1049.6|1048.6|1050.7|1049.7|1049.3|1048.3|362
1582620300000|2020-02-25 08:45:00|1050.1|1049.1|1049.4|1048.4|1050.3|1049.3|1048.9|1047.9|106
1582620600000|2020-02-25 08:50:00|1049.5|1048.5|1049|1048|1049.9|1048.9|1048.9|1047.9|165
1582620900000|2020-02-25 08:55:00|1049.2|1048.2|1049.4|1048.4|1049.6|1048.6|1048.9|1047.9|172
1582621200000|2020-02-25 09:00:00|1049.3|1048.3|1050.3|1049.3|1050.9|1049.9|1049.3|1048.3|315
1582621500000|2020-02-25 09:05:00|1050.4|1049.4|1048.8|1047.8|1050.4|1049.4|1048.8|1047.8|348
1582621800000|2020-02-25 09:10:00|1048.7|1047.7|1047.2|1046.2|1048.7|1047.7|1046.8|1045.8|436
1582622100000|2020-02-25 09:15:00|1047.1|1046.1|1048.4|1047.4|1048.6|1047.6|1047.1|1046.1|541
1582622400000|2020-02-25 09:20:00|1048.5|1047.5|1047.9|1046.9|1048.7|1047.7|1047.4|1046.4|517
1582622700000|2020-02-25 09:25:00|1047.8|1046.8|1048|1047|1048.8|1047.8|1047.6|1046.6|362
1582623000000|2020-02-25 09:30:00|1047.9|1046.9|1048.5|1047.5|1048.9|1047.9|1047.7|1046.7|1337
1582623300000|2020-02-25 09:35:00|1048.4|1047.4|1048|1047|1048.5|1047.5|1047.8|1046.8|290
1582623600000|2020-02-25 09:40:00|1047.9|1046.9|1048.6|1047.6|1048.7|1047.7|1047.3|1046.3|247
1582623900000|2020-02-25 09:45:00|1048.7|1047.7|1048.7|1047.7|1049|1048|1048.3|1047.3|300
1582624200000|2020-02-25 09:50:00|1048.6|1047.6|1047.7|1046.7|1048.6|1047.6|1047.3|1046.3|476
1582624500000|2020-02-25 09:55:00|1047.9|1046.9|1047.3|1046.3|1048|1047|1047|1046|406
1582624800000|2020-02-25 10:00:00|1047.4|1046.4|1048.1|1047.1|1048.4|1047.4|1047.1|1046.1|485
1582625100000|2020-02-25 10:05:00|1047.9|1046.9|1047.5|1046.5|1048.2|1047.2|1047.3|1046.3|284
1582625400000|2020-02-25 10:10:00|1047.4|1046.4|1048.3|1047.3|1048.9|1047.9|1047.4|1046.4|329
1582625700000|2020-02-25 10:15:00|1048.2|1047.2|1047.5|1046.5|1048.4|1047.4|1047.5|1046.5|325
1582626000000|2020-02-25 10:20:00|1047.4|1046.4|1047.5|1046.5|1048.6|1047.6|1047.4|1046.4|368
1582626300000|2020-02-25 10:25:00|1047.6|1046.6|1046.8|1045.8|1047.9|1046.9|1046.8|1045.8|410
1582626600000|2020-02-25 10:30:00|1046.7|1045.7|1045.9|1044.9|1046.8|1045.8|1045.1|1044.1|561
1582626900000|2020-02-25 10:35:00|1046|1045|1046.4|1045.4|1047|1046|1046|1045|224
1582627200000|2020-02-25 10:40:00|1046.3|1045.3|1045.6|1044.6|1046.4|1045.4|1045.4|1044.4|195
1582627500000|2020-02-25 10:45:00|1045.5|1044.5|1045.3|1044.3|1045.7|1044.7|1043.7|1042.7|619
1582627800000|2020-02-25 10:50:00|1045.2|1044.2|1046|1045|1046.1|1045.1|1044.8|1043.8|545
1582628100000|2020-02-25 10:55:00|1046.3|1045.3|1046.4|1045.4|1047.2|1046.2|1046.1|1045.1|370
1582628400000|2020-02-25 11:00:00|1046.3|1045.3|1045.6|1044.6|1046.4|1045.4|1045.2|1044.2|151
1582628700000|2020-02-25 11:05:00|1045.8|1044.8|1046.2|1045.2|1046.2|1045.2|1045|1044|224
1582629000000|2020-02-25 11:10:00|1046.3|1045.3|1046.6|1045.6|1046.7|1045.7|1046.1|1045.1|137
1582629300000|2020-02-25 11:15:00|1046.4|1045.4|1045.5|1044.5|1046.6|1045.6|1045.4|1044.4|169
1582629600000|2020-02-25 11:20:00|1045.4|1044.4|1045.5|1044.5|1046.1|1045.1|1045.3|1044.3|133
1582629900000|2020-02-25 11:25:00|1045.4|1044.4|1046.5|1045.5|1046.5|1045.5|1045.2|1044.2|324
1582630200000|2020-02-25 11:30:00|1046.4|1045.4|1048|1047|1048.2|1047.2|1046.3|1045.3|266
1582630500000|2020-02-25 11:35:00|1048.2|1047.2|1049.8|1048.8|1050.1|1049.1|1048.2|1047.2|695
1582630800000|2020-02-25 11:40:00|1049.7|1048.7|1049.2|1048.2|1049.7|1048.7|1048.4|1047.4|364
1582631100000|2020-02-25 11:45:00|1049.3|1048.3|1049|1048|1049.7|1048.7|1048.9|1047.9|110
1582631400000|2020-02-25 11:50:00|1048.9|1047.9|1048.9|1047.9|1049.9|1048.9|1048.7|1047.7|147
1582631700000|2020-02-25 11:55:00|1048.7|1047.7|1047.2|1046.2|1048.7|1047.7|1047|1046|605
1582632000000|2020-02-25 12:00:00|1047.1|1046.1|1047.6|1046.6|1048|1047|1047|1046|305
1582632300000|2020-02-25 12:05:00|1047.8|1046.8|1047.8|1046.8|1048.2|1047.2|1047.3|1046.3|144
1582632600000|2020-02-25 12:10:00|1047.7|1046.7|1047.2|1046.2|1047.7|1046.7|1046.8|1045.8|234
1582632900000|2020-02-25 12:15:00|1047.4|1046.4|1047.8|1046.8|1048.1|1047.1|1047.4|1046.4|227
1582633200000|2020-02-25 12:20:00|1047.6|1046.6|1048.8|1047.8|1050|1049|1047.4|1046.4|796
1582633500000|2020-02-25 12:25:00|1049.2|1048.2|1048.7|1047.7|1049.5|1048.5|1048.7|1047.7|173
1582633800000|2020-02-25 12:30:00|1048.6|1047.6|1049|1048|1049.3|1048.3|1048.3|1047.3|120
1582634100000|2020-02-25 12:35:00|1049.1|1048.1|1050|1049|1050|1049|1049|1048|123
1582634400000|2020-02-25 12:40:00|1049.9|1048.9|1050|1049|1050.3|1049.3|1049|1048|234
1582634700000|2020-02-25 12:45:00|1050.2|1049.2|1051.2|1050.2|1051.3|1050.3|1050.1|1049.1|185
1582635000000|2020-02-25 12:50:00|1051.1|1050.1|1052|1051|1052.1|1051.1|1050.8|1049.8|288
1582635300000|2020-02-25 12:55:00|1051.9|1050.9|1051.2|1050.2|1051.9|1050.9|1051|1050|178
1582635600000|2020-02-25 13:00:00|1051.1|1050.1|1050.1|1049.1|1051.2|1050.2|1049.8|1048.8|268
1582635900000|2020-02-25 13:05:00|1050.2|1049.2|1050.7|1049.7|1050.9|1049.9|1049.9|1048.9|227
1582636200000|2020-02-25 13:10:00|1050.9|1049.9|1050.3|1049.3|1051.6|1050.6|1050.2|1049.2|500
1582636500000|2020-02-25 13:15:00|1050.2|1049.2|1049.2|1048.2|1050.3|1049.3|1049.2|1048.2|899
1582636800000|2020-02-25 13:20:00|1049.3|1048.3|1048.6|1047.6|1049.6|1048.6|1048.6|1047.6|959
1582637100000|2020-02-25 13:25:00|1048.7|1047.7|1049.1|1048.1|1049.2|1048.2|1048.7|1047.7|749
1582637400000|2020-02-25 13:30:00|1049.2|1048.2|1049.4|1048.4|1049.5|1048.5|1048.5|1047.5|901
1582637700000|2020-02-25 13:35:00|1049.5|1048.5|1049.3|1048.3|1049.5|1048.5|1048.9|1047.9|712
1582638000000|2020-02-25 13:40:00|1049.2|1048.2|1049|1048|1049.8|1048.8|1049|1048|648
1582638300000|2020-02-25 13:45:00|1048.9|1047.9|1049|1048|1050.3|1049.3|1048.9|1047.9|853
1582638600000|2020-02-25 13:50:00|1049.1|1048.1|1049.8|1048.8|1050.1|1049.1|1048.8|1047.8|1108
1582638900000|2020-02-25 13:55:00|1049.7|1048.7|1049.3|1048.3|1050.3|1049.3|1048.8|1047.8|1659
1582639200000|2020-02-25 14:00:00|1049.2|1048.2|1048.8|1047.8|1049.5|1048.5|1048.6|1047.6|1185
1582639500000|2020-02-25 14:05:00|1048.9|1047.9|1048.6|1047.6|1049.3|1048.3|1048.5|1047.5|777
1582639800000|2020-02-25 14:10:00|1048.7|1047.7|1049|1048|1049.1|1048.1|1048.7|1047.7|467
1582640100000|2020-02-25 14:15:00|1049.1|1048.1|1050.1|1049.1|1050.2|1049.2|1049.1|1048.1|552
1582640400000|2020-02-25 14:20:00|1050|1049|1050.6|1049.6|1050.7|1049.7|1050|1049|443
1582640700000|2020-02-25 14:25:00|1050.5|1049.5|1050.1|1049.1|1051|1050|1050.1|1049.1|653
1582641000000|2020-02-25 14:30:00|1049.9|1049.4|1047.7|1047.2|1051.1|1050.6|1047.7|1047.2|7239
1582641300000|2020-02-25 14:35:00|1047.6|1047.1|1049.3|1048.8|1050.4|1049.9|1047.6|1047.1|3811
1582641600000|2020-02-25 14:40:00|1049.2|1048.7|1046.5|1046|1049.2|1048.7|1046.5|1046|2957
1582641900000|2020-02-25 14:45:00|1046.6|1046.1|1045.9|1045.4|1046.7|1046.2|1044.7|1044.2|2980
1582642200000|2020-02-25 14:50:00|1045.8|1045.3|1047|1046.5|1047.3|1046.8|1044.4|1043.9|3943
1582642500000|2020-02-25 14:55:00|1046.9|1046.4|1046.4|1045.9|1047|1046.5|1045.5|1045|2423
1582642800000|2020-02-25 15:00:00|1046.6|1046.1|1045.6|1045.1|1047.7|1047.2|1045.5|1045|2752
1582643100000|2020-02-25 15:05:00|1045.5|1045|1045.2|1044.7|1046.5|1046|1045.2|1044.7|1803
1582643400000|2020-02-25 15:10:00|1045.3|1044.8|1044.6|1044.1|1045.6|1045.1|1044.1|1043.6|4175
1582643700000|2020-02-25 15:15:00|1044.5|1044|1043.7|1043.2|1045.3|1044.8|1043.6|1043.1|1866
1582644000000|2020-02-25 15:20:00|1043.6|1043.1|1042.7|1042.2|1044.1|1043.6|1042.6|1042.1|2820
1582644300000|2020-02-25 15:25:00|1042.6|1042.1|1040.9|1040.4|1042.7|1042.2|1040|1039.5|4872
1582644600000|2020-02-25 15:30:00|1041|1040.5|1040.3|1039.8|1041.9|1041.4|1038.4|1037.9|5450
1582644900000|2020-02-25 15:35:00|1039.9|1039.4|1040.5|1040|1041.5|1041|1039.2|1038.7|3028
1582645200000|2020-02-25 15:40:00|1040.4|1039.9|1042.2|1041.7|1042.5|1042|1039.5|1039|3427
1582645500000|2020-02-25 15:45:00|1042.1|1041.6|1039.7|1039.2|1042.7|1042.2|1039.5|1039|1692
1582645800000|2020-02-25 15:50:00|1039.6|1039.1|1038.5|1038|1039.7|1039.2|1037.3|1036.8|4223
1582646100000|2020-02-25 15:55:00|1038.6|1038.1|1039.6|1039.1|1039.7|1039.2|1038|1037.5|5173
1582646400000|2020-02-25 16:00:00|1039.5|1039|1038.4|1037.9|1040.1|1039.6|1038|1037.5|2944
1582646700000|2020-02-25 16:05:00|1038.3|1037.8|1037.1|1036.6|1039.5|1039|1036.8|1036.3|3618
1582647000000|2020-02-25 16:10:00|1037|1036.5|1038.4|1037.9|1038.9|1038.4|1036.7|1036.2|2816
1582647300000|2020-02-25 16:15:00|1038.5|1038|1037.3|1036.8|1038.5|1038|1036.2|1035.7|3326
1582647600000|2020-02-25 16:20:00|1037.2|1036.7|1037.8|1037.3|1038.1|1037.6|1036.6|1036.1|2174
1582647900000|2020-02-25 16:25:00|1037.7|1037.2|1038.7|1038.2|1039.2|1038.7|1037.3|1036.8|1865
1582648200000|2020-02-25 16:30:00|1038.5|1038|1038.6|1038.1|1039.1|1038.6|1037.1|1036.6|1985
1582648500000|2020-02-25 16:35:00|1038.7|1038.2|1038|1037.5|1038.9|1038.4|1037.1|1036.6|2257
1582648800000|2020-02-25 16:40:00|1038.1|1037.6|1036|1035.5|1038.3|1037.8|1035.9|1035.4|3076
1582649100000|2020-02-25 16:45:00|1036.1|1035.6|1038.4|1037.9|1039|1038.5|1036|1035.5|2991
1582649400000|2020-02-25 16:50:00|1038.3|1037.8|1039|1038.5|1039.2|1038.7|1038|1037.5|1365
1582649700000|2020-02-25 16:55:00|1038.9|1038.4|1038.2|1037.7|1039|1038.5|1038|1037.5|1388
1582650000000|2020-02-25 17:00:00|1038.1|1037.6|1037.8|1037.3|1039.1|1038.6|1037.7|1037.2|1296
1582650300000|2020-02-25 17:05:00|1038|1037.5|1038.1|1037.6|1038.5|1038|1037.5|1037|604
1582650600000|2020-02-25 17:10:00|1038|1037.5|1038|1037.5|1039|1038.5|1037.9|1037.4|599
1582650900000|2020-02-25 17:15:00|1037.9|1037.4|1036.7|1036.2|1037.9|1037.4|1036.5|1036|781
1582651200000|2020-02-25 17:20:00|1036.8|1036.3|1036.3|1035.8|1037|1036.5|1036.2|1035.7|1084
1582651500000|2020-02-25 17:25:00|1036.4|1035.9|1036.6|1036.1|1037.2|1036.7|1035.9|1035.4|848
1582651800000|2020-02-25 17:30:00|1036.5|1036|1037.3|1036.8|1037.4|1036.9|1035.9|1035.4|1158
1582652100000|2020-02-25 17:35:00|1037.2|1036.7|1037.6|1037.1|1038|1037.5|1037.2|1036.7|697
1582652400000|2020-02-25 17:40:00|1037.5|1037|1035.6|1035.1|1037.6|1037.1|1034.9|1034.4|1313
1582652700000|2020-02-25 17:45:00|1035.5|1035|1035.1|1034.6|1035.6|1035.1|1034.6|1034.1|902
1582653000000|2020-02-25 17:50:00|1035|1034.5|1035.4|1034.9|1035.4|1034.9|1034.4|1033.9|878
1582653300000|2020-02-25 17:55:00|1035.5|1035|1034.2|1033.7|1035.6|1035.1|1034|1033.5|905
1582653600000|2020-02-25 18:00:00|1033.9|1033.4|1034.2|1033.7|1035.2|1034.7|1033.4|1032.9|2406
1582653900000|2020-02-25 18:05:00|1034.3|1033.8|1035|1034.5|1035.4|1034.9|1034.1|1033.6|1520
1582654200000|2020-02-25 18:10:00|1035.1|1034.6|1034.8|1034.3|1035.8|1035.3|1034.2|1033.7|917
1582654500000|2020-02-25 18:15:00|1034.7|1034.2|1033.5|1033|1035.2|1034.7|1032.9|1032.4|1612
1582654800000|2020-02-25 18:20:00|1033.4|1032.9|1033.9|1033.4|1034.1|1033.6|1033.4|1032.9|482
1582655100000|2020-02-25 18:25:00|1034|1033.5|1033.6|1033.1|1034.3|1033.8|1033.1|1032.6|580
1582655400000|2020-02-25 18:30:00|1033.7|1033.2|1032.9|1032.4|1033.7|1033.2|1032.5|1032|1611
1582655700000|2020-02-25 18:35:00|1032.8|1032.3|1032.2|1031.7|1033|1032.5|1031.7|1031.2|2856
1582656000000|2020-02-25 18:40:00|1032.3|1031.8|1033.5|1033|1033.8|1033.3|1032|1031.5|1363
1582656300000|2020-02-25 18:45:00|1033.4|1032.9|1033.2|1032.7|1034.3|1033.8|1033|1032.5|769
1582656600000|2020-02-25 18:50:00|1033.3|1032.8|1032.9|1032.4|1034.5|1034|1032.3|1031.8|1093
1582656900000|2020-02-25 18:55:00|1032.8|1032.3|1031.9|1031.4|1033|1032.5|1031.9|1031.4|1165
1582657200000|2020-02-25 19:00:00|1032|1031.5|1031.9|1031.4|1032.2|1031.7|1030.7|1030.2|2012
1582657500000|2020-02-25 19:05:00|1032|1031.5|1029.4|1028.9|1032.5|1032|1028.7|1028.2|3940
1582657800000|2020-02-25 19:10:00|1029.6|1029.1|1031.3|1030.8|1031.6|1031.1|1028.7|1028.2|4163
1582658100000|2020-02-25 19:15:00|1031.6|1031.1|1030|1029.5|1031.8|1031.3|1029.5|1029|1690
1582658400000|2020-02-25 19:20:00|1029.9|1029.4|1028.9|1028.4|1030.8|1030.3|1028.9|1028.4|1713
1582658700000|2020-02-25 19:25:00|1029|1028.5|1027.8|1027.3|1030|1029.5|1027.6|1027.1|2835
1582659000000|2020-02-25 19:30:00|1027.9|1027.4|1027.5|1027|1028.8|1028.3|1026.1|1025.6|5489
1582659300000|2020-02-25 19:35:00|1027.4|1026.9|1027.2|1026.7|1028.4|1027.9|1026.4|1025.9|2859
1582659600000|2020-02-25 19:40:00|1027.1|1026.6|1029.8|1029.3|1029.9|1029.4|1027.1|1026.6|2435
1582659900000|2020-02-25 19:45:00|1029.7|1029.2|1030.8|1030.3|1031.2|1030.7|1028.5|1028|1881
1582660200000|2020-02-25 19:50:00|1030.7|1030.2|1031.6|1031.1|1031.6|1031.1|1029.7|1029.2|850
1582660500000|2020-02-25 19:55:00|1031.5|1031|1030.5|1030|1031.9|1031.4|1030.2|1029.7|1204
1582660800000|2020-02-25 20:00:00|1030.6|1030.1|1031.8|1031.3|1033.3|1032.8|1030.6|1030.1|1893
1582661100000|2020-02-25 20:05:00|1031.6|1031.1|1032.4|1031.9|1033.8|1033.3|1031.6|1031.1|1258
1582661400000|2020-02-25 20:10:00|1032.3|1031.8|1031|1030.5|1032.8|1032.3|1030.7|1030.2|1917
1582661700000|2020-02-25 20:15:00|1030.9|1030.4|1030.7|1030.2|1032.4|1031.9|1030.3|1029.8|2025
1582662000000|2020-02-25 20:20:00|1030.8|1030.3|1030.3|1029.8|1031.3|1030.8|1029.2|1028.7|1428
1582662300000|2020-02-25 20:25:00|1030.2|1029.7|1030.3|1029.8|1031.2|1030.7|1029.4|1028.9|1047
1582662600000|2020-02-25 20:30:00|1030.2|1029.7|1027.7|1027.2|1030.3|1029.8|1027.6|1027.1|3321
1582662900000|2020-02-25 20:35:00|1027.8|1027.3|1026.9|1026.4|1027.9|1027.4|1026.9|1026.4|1687
1582663200000|2020-02-25 20:40:00|1027.2|1026.7|1028.4|1027.9|1029.2|1028.7|1027.1|1026.6|1373
1582663500000|2020-02-25 20:45:00|1028.6|1028.1|1027.8|1027.3|1029.7|1029.2|1027.8|1027.3|3081
1582663800000|2020-02-25 20:50:00|1027.9|1027.4|1027.2|1026.7|1028.6|1028.1|1026.8|1026.3|2713
1582664100000|2020-02-25 20:55:00|1027.3|1026.8|1026.7|1026.2|1028.3|1027.8|1026.6|1026.1|8144
1582664400000|2020-02-25 21:00:00|1026.5|1026|1028.4|1027.4|1028.7|1027.7|1026.3|1025.3|1780
1582664700000|2020-02-25 21:05:00|1028.7|1027.7|1028.9|1027.9|1028.9|1027.9|1028.1|1027.1|130
1582665000000|2020-02-25 21:10:00|1028.8|1027.8|1029.8|1028.8|1030.2|1029.2|1028.5|1027.5|302
1582665300000|2020-02-25 21:15:00|1029.5|1028.5|1029.8|1028.8|1029.9|1028.9|1029.5|1028.5|16
1582665600000|2020-02-25 21:20:00|1029.9|1028.9|1029.8|1028.8|1029.9|1028.9|1029.8|1028.8|25
1582665900000|2020-02-25 21:25:00|1029.7|1028.7|1029.6|1028.6|1029.9|1028.9|1029.4|1028.4|28
1582666200000|2020-02-25 21:30:00|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|2
1582666500000|2020-02-25 21:35:00|1030|1029|1031.6|1030.6|1031.6|1030.6|1029.6|1028.6|18
1582666800000|2020-02-25 21:40:00|1030.3|1029.3|1030.2|1029.2|1030.3|1029.3|1030|1029|11
1582667100000|2020-02-25 21:45:00|1030.3|1029.3|1030.4|1029.4|1030.4|1029.4|1030.3|1029.3|10
1582667400000|2020-02-25 21:50:00|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|9
1582667700000|2020-02-25 21:55:00|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|10
1582668600000|2020-02-25 22:10:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1
1582671600000|2020-02-25 23:00:00|1028.9|1026.9|1030.6|1028.6|1031.5|1029.5|1028.9|1026.9|0
1582671900000|2020-02-25 23:05:00|1030.5|1028.5|1032.6|1030.6|1032.8|1030.8|1030.4|1028.4|0
1582672200000|2020-02-25 23:10:00|1032.5|1030.5|1032.8|1030.8|1032.8|1030.8|1032.2|1030.2|0
1582672500000|2020-02-25 23:15:00|1032.7|1030.7|1032.4|1030.4|1033.2|1031.2|1032.2|1030.2|0
1582672800000|2020-02-25 23:20:00|1032.5|1030.5|1032|1030|1032.7|1030.7|1031.7|1029.7|0
1582673100000|2020-02-25 23:25:00|1032.1|1030.1|1032.9|1030.9|1033.1|1031.1|1032.1|1030.1|0
1582673400000|2020-02-25 23:30:00|1033|1031|1033.4|1031.4|1033.5|1031.5|1032.4|1030.4|0
1582673700000|2020-02-25 23:35:00|1033.5|1031.5|1032.3|1030.3|1033.5|1031.5|1031.8|1029.8|0
1582674000000|2020-02-25 23:40:00|1032.4|1030.4|1033.3|1031.3|1033.4|1031.4|1032.3|1030.3|0
1582674300000|2020-02-25 23:45:00|1033.4|1031.4|1036.6|1034.6|1036.7|1034.7|1033.1|1031.1|0
1582674600000|2020-02-25 23:50:00|1036.7|1034.7|1041.7|1039.7|1042.2|1040.2|1036.5|1034.5|0
1582674900000|2020-02-25 23:55:00|1041.5|1039.5|1042|1040|1042|1040|1041|1039|0
1582675200000|2020-02-26 00:00:00|1041.9|1039.9|1041.6|1039.6|1042.2|1040.2|1041.1|1039.1|0
1582675500000|2020-02-26 00:05:00|1041.5|1039.5|1042|1040|1042.1|1040.1|1041.4|1039.4|0
1582675800000|2020-02-26 00:10:00|1041.9|1039.9|1040.1|1038.1|1042|1040|1039.6|1037.6|0
1582676100000|2020-02-26 00:15:00|1040|1038|1038.8|1036.8|1040.6|1038.6|1038.8|1036.8|0
1582676400000|2020-02-26 00:20:00|1038.9|1036.9|1040.3|1038.3|1040.5|1038.5|1038.4|1036.4|0
1582676700000|2020-02-26 00:25:00|1040.1|1038.1|1040.9|1038.9|1041|1039|1039.3|1037.3|0
1582677000000|2020-02-26 00:30:00|1040.8|1038.8|1038.4|1036.4|1040.8|1038.8|1038.4|1036.4|0
1582677300000|2020-02-26 00:35:00|1038.5|1036.5|1036.5|1034.5|1038.6|1036.6|1036.2|1034.2|0
1582677600000|2020-02-26 00:40:00|1036.4|1034.4|1037.4|1035.4|1037.7|1035.7|1036.4|1034.4|0
1582677900000|2020-02-26 00:45:00|1037.5|1035.5|1038|1036|1038.2|1036.2|1036.7|1034.7|0
1582678200000|2020-02-26 00:50:00|1037.9|1035.9|1037|1035|1038|1036|1036.3|1034.3|0
1582678500000|2020-02-26 00:55:00|1037.1|1035.1|1033.8|1031.8|1037.1|1035.1|1033.7|1031.7|0
1582678800000|2020-02-26 01:00:00|1033.7|1031.7|1029.4|1028.4|1033.7|1031.7|1028.8|1027.8|52
1582679100000|2020-02-26 01:05:00|1029.8|1028.8|1029.6|1028.6|1030.8|1029.8|1029.6|1028.6|42
1582679400000|2020-02-26 01:10:00|1030.1|1029.1|1029.6|1028.6|1030.5|1029.5|1028.6|1027.6|28
1582679700000|2020-02-26 01:15:00|1030|1029|1032.7|1031.7|1033.6|1032.6|1029.7|1028.7|91
1582680000000|2020-02-26 01:20:00|1032.1|1031.1|1032.1|1031.1|1032.3|1031.3|1031.1|1030.1|21
1582680300000|2020-02-26 01:25:00|1031.9|1030.9|1032.4|1031.4|1032.5|1031.5|1031.5|1030.5|34
1582680600000|2020-02-26 01:30:00|1033.2|1032.2|1034.5|1033.5|1034.7|1033.7|1032.9|1031.9|52
1582680900000|2020-02-26 01:35:00|1034.6|1033.6|1036.5|1035.5|1036.5|1035.5|1034.6|1033.6|40
1582681200000|2020-02-26 01:40:00|1036.1|1035.1|1033.9|1032.9|1036.1|1035.1|1033.3|1032.3|91
1582681500000|2020-02-26 01:45:00|1034|1033|1033.7|1032.7|1035.7|1034.7|1033.6|1032.6|70
1582681800000|2020-02-26 01:50:00|1033.9|1032.9|1036|1035|1036.2|1035.2|1033.9|1032.9|36
1582682100000|2020-02-26 01:55:00|1035.5|1034.5|1036|1035|1037.2|1036.2|1035.1|1034.1|17
1582682400000|2020-02-26 02:00:00|1035.5|1034.5|1034.8|1033.8|1035.8|1034.8|1034.3|1033.3|56
1582682700000|2020-02-26 02:05:00|1035.8|1034.8|1038.5|1037.5|1038.5|1037.5|1034.8|1033.8|49
1582683000000|2020-02-26 02:10:00|1038.3|1037.3|1041.2|1040.2|1041.2|1040.2|1038|1037|70
1582683300000|2020-02-26 02:15:00|1040.9|1039.9|1041.4|1040.4|1042.4|1041.4|1040.9|1039.9|56
1582683600000|2020-02-26 02:20:00|1041.5|1040.5|1042.5|1041.5|1042.5|1041.5|1038.8|1037.8|121
1582683900000|2020-02-26 02:25:00|1042.4|1041.4|1042.1|1041.1|1042.6|1041.6|1041.7|1040.7|68
1582684200000|2020-02-26 02:30:00|1042.9|1041.9|1043.2|1042.2|1044.2|1043.2|1042.9|1041.9|36
1582684500000|2020-02-26 02:35:00|1044|1043|1044.6|1043.6|1044.9|1043.9|1043.4|1042.4|27
1582684800000|2020-02-26 02:40:00|1043.8|1042.8|1043.5|1042.5|1043.9|1042.9|1042.6|1041.6|50
1582685100000|2020-02-26 02:45:00|1043.9|1042.9|1041.3|1040.3|1043.9|1042.9|1041.3|1040.3|19
1582685400000|2020-02-26 02:50:00|1042|1041|1041.8|1040.8|1042.6|1041.6|1041.1|1040.1|38
1582685700000|2020-02-26 02:55:00|1041.2|1040.2|1041.7|1040.7|1041.7|1040.7|1041.2|1040.2|5
1582686000000|2020-02-26 03:00:00|1041.9|1040.9|1042.8|1041.8|1042.9|1041.9|1041.9|1040.9|24
1582686300000|2020-02-26 03:05:00|1041.8|1040.8|1042.6|1041.6|1042.6|1041.6|1041.3|1040.3|23
1582686600000|2020-02-26 03:10:00|1042.5|1041.5|1043.6|1042.6|1043.6|1042.6|1042.5|1041.5|29
1582686900000|2020-02-26 03:15:00|1043.4|1042.4|1042|1041|1043.4|1042.4|1042|1041|17
1582687200000|2020-02-26 03:20:00|1041.9|1040.9|1041.7|1040.7|1042.7|1041.7|1041.7|1040.7|6
1582687500000|2020-02-26 03:25:00|1041.8|1040.8|1043.8|1042.8|1043.8|1042.8|1041.8|1040.8|89
1582687800000|2020-02-26 03:30:00|1043.4|1042.4|1042.3|1041.3|1043.8|1042.8|1041.9|1040.9|56
1582688100000|2020-02-26 03:35:00|1042.9|1041.9|1043.4|1042.4|1043.7|1042.7|1042.9|1041.9|5
1582688400000|2020-02-26 03:40:00|1043.3|1042.3|1044|1043|1044.2|1043.2|1043.3|1042.3|22
1582688700000|2020-02-26 03:45:00|1044.2|1043.2|1044|1043|1044.4|1043.4|1043.9|1042.9|12
1582689000000|2020-02-26 03:50:00|1043.4|1042.4|1042.2|1041.2|1043.4|1042.4|1042.2|1041.2|40
1582689300000|2020-02-26 03:55:00|1042.8|1041.8|1042.7|1041.7|1042.9|1041.9|1042.6|1041.6|6
1582689600000|2020-02-26 04:00:00|1042|1041|1041.8|1040.8|1042|1041|1041.8|1040.8|3
1582689900000|2020-02-26 04:05:00|1041.5|1040.5|1041|1040|1041.5|1040.5|1040.7|1039.7|24
1582690200000|2020-02-26 04:10:00|1040.6|1039.6|1040.7|1039.7|1040.7|1039.7|1040.6|1039.6|2
1582690500000|2020-02-26 04:15:00|1039.8|1038.8|1039.5|1038.5|1039.8|1038.8|1039.5|1038.5|13
1582690800000|2020-02-26 04:20:00|1039.9|1038.9|1040.8|1039.8|1041|1040|1039.9|1038.9|18
1582691100000|2020-02-26 04:25:00|1041|1040|1040.7|1039.7|1041|1040|1040.7|1039.7|3
1582691400000|2020-02-26 04:30:00|1040.6|1039.6|1040.3|1039.3|1040.6|1039.6|1040.3|1039.3|4
1582691700000|2020-02-26 04:35:00|1040.5|1039.5|1040.9|1039.9|1041.4|1040.4|1040.5|1039.5|13
1582692000000|2020-02-26 04:40:00|1041.5|1040.5|1040.9|1039.9|1041.5|1040.5|1040.9|1039.9|2
1582692300000|2020-02-26 04:45:00|1041.1|1040.1|1041.2|1040.2|1041.4|1040.4|1040.9|1039.9|17
1582692600000|2020-02-26 04:50:00|1041.3|1040.3|1041.4|1040.4|1041.4|1040.4|1041.2|1040.2|6
1582692900000|2020-02-26 04:55:00|1041.2|1040.2|1040.4|1039.4|1041.2|1040.2|1040.4|1039.4|10
1582693200000|2020-02-26 05:00:00|1040.5|1039.5|1039.2|1038.2|1041.2|1040.2|1039.2|1038.2|63
1582693500000|2020-02-26 05:05:00|1039.8|1038.8|1040.1|1039.1|1040.3|1039.3|1039.8|1038.8|7
1582693800000|2020-02-26 05:10:00|1040.5|1039.5|1040.8|1039.8|1041|1040|1040.4|1039.4|34
1582694100000|2020-02-26 05:15:00|1040.6|1039.6|1040.6|1039.6|1040.7|1039.7|1040.6|1039.6|10
1582694400000|2020-02-26 05:20:00|1040.3|1039.3|1040|1039|1040.3|1039.3|1039.7|1038.7|9
1582694700000|2020-02-26 05:25:00|1040.6|1039.6|1040.7|1039.7|1041.5|1040.5|1040|1039|48
1582695000000|2020-02-26 05:30:00|1040.4|1039.4|1039.9|1038.9|1040.9|1039.9|1039.9|1038.9|71
1582695300000|2020-02-26 05:35:00|1039.4|1038.4|1038.7|1037.7|1039.4|1038.4|1038.7|1037.7|54
1582695600000|2020-02-26 05:40:00|1038.8|1037.8|1039.8|1038.8|1040.3|1039.3|1038.7|1037.7|53
1582695900000|2020-02-26 05:45:00|1039.4|1038.4|1040.2|1039.2|1040.3|1039.3|1039.2|1038.2|38
1582696200000|2020-02-26 05:50:00|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|2
1582696500000|2020-02-26 05:55:00|1040.1|1039.1|1040.4|1039.4|1040.6|1039.6|1040|1039|19
1582696800000|2020-02-26 06:00:00|1039.8|1038.8|1039.8|1038.8|1040.2|1039.2|1039.5|1038.5|32
1582697100000|2020-02-26 06:05:00|1039.2|1038.2|1038.6|1037.6|1039.2|1038.2|1038.5|1037.5|8
1582697400000|2020-02-26 06:10:00|1038.8|1037.8|1037.1|1036.1|1038.9|1037.9|1037.1|1036.1|27
1582697700000|2020-02-26 06:15:00|1036.9|1035.9|1036.8|1035.8|1037.7|1036.7|1036.5|1035.5|43
1582698000000|2020-02-26 06:20:00|1037.1|1036.1|1037.2|1036.2|1037.3|1036.3|1037|1036|7
1582698300000|2020-02-26 06:25:00|1037.5|1036.5|1037.2|1036.2|1037.7|1036.7|1037|1036|32
1582698600000|2020-02-26 06:30:00|1037.8|1036.8|1037.3|1036.3|1037.8|1036.8|1037.3|1036.3|10
1582698900000|2020-02-26 06:35:00|1037|1036|1037.3|1036.3|1037.6|1036.6|1037|1036|19
1582699200000|2020-02-26 06:40:00|1037.1|1036.1|1036.4|1035.4|1037.1|1036.1|1036.2|1035.2|89
1582699500000|2020-02-26 06:45:00|1036.6|1035.6|1037|1036|1037.1|1036.1|1036.6|1035.6|59
1582699800000|2020-02-26 06:50:00|1037.1|1036.1|1036.3|1035.3|1037.2|1036.2|1036.2|1035.2|114
1582700100000|2020-02-26 06:55:00|1036.2|1035.2|1035.4|1034.4|1036.4|1035.4|1035|1034|153
1582700400000|2020-02-26 07:00:00|1035.6|1034.6|1034.8|1033.8|1035.9|1034.9|1034.7|1033.7|292
1582700700000|2020-02-26 07:05:00|1035.2|1034.2|1036.5|1035.5|1036.8|1035.8|1035|1034|113
1582701000000|2020-02-26 07:10:00|1036.2|1035.2|1035.6|1034.6|1036.5|1035.5|1035.3|1034.3|53
1582701300000|2020-02-26 07:15:00|1035.5|1034.5|1035.6|1034.6|1036.1|1035.1|1034.6|1033.6|148
1582701600000|2020-02-26 07:20:00|1035.7|1034.7|1035.5|1034.5|1035.9|1034.9|1034.9|1033.9|66
1582701900000|2020-02-26 07:25:00|1035.4|1034.4|1035.4|1034.4|1036.4|1035.4|1035.4|1034.4|65
1582702200000|2020-02-26 07:30:00|1035.6|1034.6|1034.9|1033.9|1035.9|1034.9|1034.7|1033.7|106
1582702500000|2020-02-26 07:35:00|1035|1034|1035.6|1034.6|1035.7|1034.7|1034.7|1033.7|259
1582702800000|2020-02-26 07:40:00|1035.8|1034.8|1035.2|1034.2|1035.8|1034.8|1034.7|1033.7|307
1582703100000|2020-02-26 07:45:00|1035.3|1034.3|1036.8|1035.8|1036.8|1035.8|1035|1034|59
1582703400000|2020-02-26 07:50:00|1037.2|1036.2|1036.6|1035.6|1037.2|1036.2|1036.2|1035.2|199
1582703700000|2020-02-26 07:55:00|1036.7|1035.7|1038.2|1037.2|1038.6|1037.6|1036.5|1035.5|121
1582704000000|2020-02-26 08:00:00|1038.5|1037.5|1038.4|1037.4|1039.4|1038.4|1037.7|1036.7|469
1582704300000|2020-02-26 08:05:00|1038.5|1037.5|1039|1038|1039.5|1038.5|1038.5|1037.5|91
1582704600000|2020-02-26 08:10:00|1039.3|1038.3|1039.1|1038.1|1039.5|1038.5|1038|1037|402
1582704900000|2020-02-26 08:15:00|1039.3|1038.3|1037.8|1036.8|1039.8|1038.8|1037.1|1036.1|775
1582705200000|2020-02-26 08:20:00|1037.9|1036.9|1038.1|1037.1|1038.5|1037.5|1036.9|1035.9|527
1582705500000|2020-02-26 08:25:00|1038|1037|1036.6|1035.6|1038.3|1037.3|1036.4|1035.4|298
1582705800000|2020-02-26 08:30:00|1036.7|1035.7|1035.8|1034.8|1038|1037|1035.7|1034.7|378
1582706100000|2020-02-26 08:35:00|1036|1035|1035.4|1034.4|1036.7|1035.7|1035.1|1034.1|292
1582706400000|2020-02-26 08:40:00|1035.5|1034.5|1033|1032|1035.5|1034.5|1032.8|1031.8|756
1582706700000|2020-02-26 08:45:00|1033.1|1032.1|1031.1|1030.1|1033.7|1032.7|1030.4|1029.4|390
1582707000000|2020-02-26 08:50:00|1031.3|1030.3|1030|1029|1032|1031|1029.7|1028.7|720
1582707300000|2020-02-26 08:55:00|1030.2|1029.2|1031|1030|1031.5|1030.5|1029.6|1028.6|990
1582707600000|2020-02-26 09:00:00|1031.1|1030.1|1027|1026|1031.2|1030.2|1026.8|1025.8|878
1582707900000|2020-02-26 09:05:00|1026.9|1025.9|1025|1024|1027.2|1026.2|1024.5|1023.5|667
1582708200000|2020-02-26 09:10:00|1024.9|1023.9|1026.8|1025.8|1026.8|1025.8|1022.6|1021.6|967
1582708500000|2020-02-26 09:15:00|1026.7|1025.7|1028.2|1027.2|1029.1|1028.1|1025.7|1024.7|2145
1582708800000|2020-02-26 09:20:00|1028.1|1027.1|1028.2|1027.2|1028.5|1027.5|1025.3|1024.3|2558
1582709100000|2020-02-26 09:25:00|1028.3|1027.3|1029.1|1028.1|1029.2|1028.2|1027.3|1026.3|1096
1582709400000|2020-02-26 09:30:00|1029.4|1028.4|1029.1|1028.1|1029.5|1028.5|1027.6|1026.6|1277
1582709700000|2020-02-26 09:35:00|1029|1028|1031.4|1030.4|1032.5|1031.5|1028.5|1027.5|631
1582710000000|2020-02-26 09:40:00|1031.5|1030.5|1031.2|1030.2|1033.2|1032.2|1030.8|1029.8|733
1582710300000|2020-02-26 09:45:00|1031.3|1030.3|1030.2|1029.2|1032|1031|1030.2|1029.2|268
1582710600000|2020-02-26 09:50:00|1030.3|1029.3|1032|1031|1032.5|1031.5|1030.1|1029.1|736
1582710900000|2020-02-26 09:55:00|1031.9|1030.9|1030|1029|1031.9|1030.9|1029.8|1028.8|804
1582711200000|2020-02-26 10:00:00|1030.1|1029.1|1031.3|1030.3|1031.4|1030.4|1030.1|1029.1|382
1582711500000|2020-02-26 10:05:00|1031.6|1030.6|1034.8|1033.8|1035|1034|1031.6|1030.6|624
1582711800000|2020-02-26 10:10:00|1034.9|1033.9|1033.6|1032.6|1035|1034|1033.6|1032.6|277
1582712100000|2020-02-26 10:15:00|1033.7|1032.7|1034.8|1033.8|1035.5|1034.5|1033.7|1032.7|350
1582712400000|2020-02-26 10:20:00|1034.6|1033.6|1034.8|1033.8|1036|1035|1034.3|1033.3|267
1582712700000|2020-02-26 10:25:00|1034.7|1033.7|1036.1|1035.1|1036.4|1035.4|1034.5|1033.5|503
1582713000000|2020-02-26 10:30:00|1036|1035|1034.9|1033.9|1036|1035|1034.7|1033.7|261
1582713300000|2020-02-26 10:35:00|1035|1034|1034.2|1033.2|1035.4|1034.4|1034.2|1033.2|258
1582713600000|2020-02-26 10:40:00|1034.3|1033.3|1034.8|1033.8|1034.8|1033.8|1033.8|1032.8|442
1582713900000|2020-02-26 10:45:00|1035.1|1034.1|1032.7|1031.7|1035.4|1034.4|1032.7|1031.7|378
1582714200000|2020-02-26 10:50:00|1032.8|1031.8|1032.6|1031.6|1033.1|1032.1|1031.9|1030.9|223
1582714500000|2020-02-26 10:55:00|1032.5|1031.5|1031.7|1030.7|1033.4|1032.4|1031.5|1030.5|426
1582714800000|2020-02-26 11:00:00|1031.8|1030.8|1033.3|1032.3|1033.3|1032.3|1031.8|1030.8|94
1582715100000|2020-02-26 11:05:00|1033.4|1032.4|1034.5|1033.5|1035|1034|1033.4|1032.4|279
1582715400000|2020-02-26 11:10:00|1034.3|1033.3|1033.6|1032.6|1034.3|1033.3|1033.3|1032.3|665
1582715700000|2020-02-26 11:15:00|1033.7|1032.7|1034.2|1033.2|1034.3|1033.3|1033.5|1032.5|192
1582716000000|2020-02-26 11:20:00|1034.5|1033.5|1035.7|1034.7|1035.9|1034.9|1034.5|1033.5|211
1582716300000|2020-02-26 11:25:00|1035.9|1034.9|1036|1035|1036.8|1035.8|1035.6|1034.6|128
1582716600000|2020-02-26 11:30:00|1035.9|1034.9|1035.7|1034.7|1036.3|1035.3|1035.4|1034.4|76
1582716900000|2020-02-26 11:35:00|1035.8|1034.8|1037.7|1036.7|1037.7|1036.7|1035.8|1034.8|246
1582717200000|2020-02-26 11:40:00|1037.4|1036.4|1038.3|1037.3|1038.8|1037.8|1037.4|1036.4|336
1582717500000|2020-02-26 11:45:00|1038.4|1037.4|1037.7|1036.7|1038.5|1037.5|1037.5|1036.5|267
1582717800000|2020-02-26 11:50:00|1037.8|1036.8|1036.8|1035.8|1038|1037|1036.8|1035.8|358
1582718100000|2020-02-26 11:55:00|1037|1036|1036.4|1035.4|1037.6|1036.6|1036.4|1035.4|356
1582718400000|2020-02-26 12:00:00|1036.5|1035.5|1036.3|1035.3|1037.7|1036.7|1035.1|1034.1|902
1582718700000|2020-02-26 12:05:00|1036.1|1035.1|1038.6|1037.6|1038.8|1037.8|1035.8|1034.8|649
1582719000000|2020-02-26 12:10:00|1038.8|1037.8|1037.9|1036.9|1039.3|1038.3|1036.8|1035.8|775
1582719300000|2020-02-26 12:15:00|1038|1037|1037|1036|1038.7|1037.7|1036.8|1035.8|383
1582719600000|2020-02-26 12:20:00|1037.2|1036.2|1036|1035|1037.2|1036.2|1035.1|1034.1|789
1582719900000|2020-02-26 12:25:00|1036.1|1035.1|1035.8|1034.8|1036.6|1035.6|1035.1|1034.1|463
1582720200000|2020-02-26 12:30:00|1035.6|1034.6|1034.9|1033.9|1036|1035|1034.6|1033.6|328
1582720500000|2020-02-26 12:35:00|1035.1|1034.1|1033.8|1032.8|1035.4|1034.4|1033.2|1032.2|956
1582720800000|2020-02-26 12:40:00|1034|1033|1035.2|1034.2|1035.3|1034.3|1033.6|1032.6|516
1582721100000|2020-02-26 12:45:00|1035.1|1034.1|1036.7|1035.7|1036.7|1035.7|1034.4|1033.4|1177
1582721400000|2020-02-26 12:50:00|1036.9|1035.9|1036.8|1035.8|1037.6|1036.6|1036.5|1035.5|564
1582721700000|2020-02-26 12:55:00|1036.9|1035.9|1037.8|1036.8|1038.4|1037.4|1036.5|1035.5|664
1582722000000|2020-02-26 13:00:00|1037.9|1036.9|1038.1|1037.1|1038.3|1037.3|1037.6|1036.6|307
1582722300000|2020-02-26 13:05:00|1038|1037|1037.3|1036.3|1038.9|1037.9|1037|1036|543
1582722600000|2020-02-26 13:10:00|1037.4|1036.4|1036.5|1035.5|1037.9|1036.9|1036.4|1035.4|337
1582722900000|2020-02-26 13:15:00|1036.6|1035.6|1039.2|1038.2|1039.2|1038.2|1036.6|1035.6|396
1582723200000|2020-02-26 13:20:00|1039.1|1038.1|1040.3|1039.3|1040.6|1039.6|1038.7|1037.7|387
1582723500000|2020-02-26 13:25:00|1040.4|1039.4|1039.8|1038.8|1040.5|1039.5|1039.2|1038.2|496
1582723800000|2020-02-26 13:30:00|1039.7|1038.7|1040.5|1039.5|1040.8|1039.8|1039.3|1038.3|590
1582724100000|2020-02-26 13:35:00|1040.4|1039.4|1041.8|1040.8|1041.9|1040.9|1040.4|1039.4|437
1582724400000|2020-02-26 13:40:00|1041.9|1040.9|1040.5|1039.5|1042|1041|1040.2|1039.2|521
1582724700000|2020-02-26 13:45:00|1040.6|1039.6|1039.4|1038.4|1040.7|1039.7|1039.4|1038.4|529
1582725000000|2020-02-26 13:50:00|1039.5|1038.5|1038.8|1037.8|1039.6|1038.6|1038.3|1037.3|743
1582725300000|2020-02-26 13:55:00|1038.7|1037.7|1038.6|1037.6|1038.9|1037.9|1038|1037|464
1582725600000|2020-02-26 14:00:00|1038.7|1037.7|1038.9|1037.9|1039.9|1038.9|1038.5|1037.5|571
1582725900000|2020-02-26 14:05:00|1039|1038|1039.3|1038.3|1039.5|1038.5|1038.6|1037.6|441
1582726200000|2020-02-26 14:10:00|1039.4|1038.4|1040.2|1039.2|1040.5|1039.5|1039.4|1038.4|539
1582726500000|2020-02-26 14:15:00|1040.3|1039.3|1040.3|1039.3|1040.8|1039.8|1040.2|1039.2|431
1582726800000|2020-02-26 14:20:00|1040.2|1039.2|1040.6|1039.6|1041.1|1040.1|1040|1039|368
1582727100000|2020-02-26 14:25:00|1040.5|1039.5|1038.8|1037.8|1040.5|1039.5|1038.7|1037.7|617
1582727400000|2020-02-26 14:30:00|1038.6|1038.1|1041.1|1040.6|1042.1|1041.6|1038|1037.5|8323
1582727700000|2020-02-26 14:35:00|1041.2|1040.7|1044.5|1044|1044.7|1044.2|1041|1040.5|3822
1582728000000|2020-02-26 14:40:00|1044.4|1043.9|1046.3|1045.8|1047.5|1047|1043.9|1043.4|4634
1582728300000|2020-02-26 14:45:00|1046.4|1045.9|1045|1044.5|1046.7|1046.2|1044.2|1043.7|4104
1582728600000|2020-02-26 14:50:00|1045.1|1044.6|1045.4|1044.9|1045.8|1045.3|1043.7|1043.2|4111
1582728900000|2020-02-26 14:55:00|1045.3|1044.8|1043.4|1042.9|1045.5|1045|1042.8|1042.3|4396
1582729200000|2020-02-26 15:00:00|1043.3|1042.8|1042.9|1042.4|1044.4|1043.9|1042.9|1042.4|4177
1582729500000|2020-02-26 15:05:00|1042.8|1042.3|1043.5|1043|1043.5|1043|1041.9|1041.4|2752
1582729800000|2020-02-26 15:10:00|1043.6|1043.1|1044.6|1044.1|1044.6|1044.1|1041.8|1041.3|2917
1582730100000|2020-02-26 15:15:00|1044.5|1044|1045.8|1045.3|1046|1045.5|1044.4|1043.9|3051
1582730400000|2020-02-26 15:20:00|1046|1045.5|1046|1045.5|1046.7|1046.2|1044.8|1044.3|3314
1582730700000|2020-02-26 15:25:00|1046.1|1045.6|1045.6|1045.1|1047.3|1046.8|1045.5|1045|3362
1582731000000|2020-02-26 15:30:00|1045.8|1045.3|1047.2|1046.7|1047.5|1047|1045.2|1044.7|2181
1582731300000|2020-02-26 15:35:00|1047.3|1046.8|1046.5|1046|1048|1047.5|1046.3|1045.8|2058
1582731600000|2020-02-26 15:40:00|1046.6|1046.1|1047.2|1046.7|1048.2|1047.7|1046.2|1045.7|1997
1582731900000|2020-02-26 15:45:00|1047.1|1046.6|1047|1046.5|1047.2|1046.7|1046.1|1045.6|1407
1582732200000|2020-02-26 15:50:00|1047.1|1046.6|1046.3|1045.8|1047.9|1047.4|1046.2|1045.7|1844
1582732500000|2020-02-26 15:55:00|1046.4|1045.9|1044.5|1044|1046.4|1045.9|1044.3|1043.8|3146
1582732800000|2020-02-26 16:00:00|1044.4|1043.9|1045.2|1044.7|1045.2|1044.7|1043.9|1043.4|2211
1582733100000|2020-02-26 16:05:00|1045.3|1044.8|1044.1|1043.6|1045.3|1044.8|1043.9|1043.4|1604
1582733400000|2020-02-26 16:10:00|1044.2|1043.7|1043.5|1043|1044.3|1043.8|1042.6|1042.1|2085
1582733700000|2020-02-26 16:15:00|1043.6|1043.1|1046.2|1045.7|1046.3|1045.8|1043.4|1042.9|1832
1582734000000|2020-02-26 16:20:00|1046.1|1045.6|1046|1045.5|1046.7|1046.2|1045.4|1044.9|1247
1582734300000|2020-02-26 16:25:00|1046.2|1045.7|1046.7|1046.2|1047.2|1046.7|1046.2|1045.7|1508
1582734600000|2020-02-26 16:30:00|1046.6|1046.1|1045.6|1045.1|1046.6|1046.1|1044.8|1044.3|1493
1582734900000|2020-02-26 16:35:00|1045.5|1045|1045.9|1045.4|1046|1045.5|1044.2|1043.7|926
1582735200000|2020-02-26 16:40:00|1045.8|1045.3|1044.3|1043.8|1046.1|1045.6|1044.2|1043.7|995
1582735500000|2020-02-26 16:45:00|1044.2|1043.7|1043.8|1043.3|1044.4|1043.9|1043.5|1043|1217
1582735800000|2020-02-26 16:50:00|1043.9|1043.4|1043|1042.5|1044.2|1043.7|1042.9|1042.4|971
1582736100000|2020-02-26 16:55:00|1042.9|1042.4|1042.7|1042.2|1043.2|1042.7|1042.2|1041.7|937
1582736400000|2020-02-26 17:00:00|1042.8|1042.3|1040.9|1040.4|1043.5|1043|1040.7|1040.2|2511
1582736700000|2020-02-26 17:05:00|1041|1040.5|1039.7|1039.2|1041.1|1040.6|1038.6|1038.1|2074
1582737000000|2020-02-26 17:10:00|1039.6|1039.1|1039.8|1039.3|1040.4|1039.9|1039|1038.5|1658
1582737300000|2020-02-26 17:15:00|1039.7|1039.2|1040.3|1039.8|1040.4|1039.9|1037.9|1037.4|3210
1582737600000|2020-02-26 17:20:00|1040.2|1039.7|1040.6|1040.1|1040.7|1040.2|1039.6|1039.1|3306
1582737900000|2020-02-26 17:25:00|1040.7|1040.2|1040.1|1039.6|1041|1040.5|1039.8|1039.3|1415
1582738200000|2020-02-26 17:30:00|1040.2|1039.7|1042.6|1042.1|1042.9|1042.4|1040.2|1039.7|1712
1582738500000|2020-02-26 17:35:00|1042.7|1042.2|1042|1041.5|1043.2|1042.7|1041.6|1041.1|2090
1582738800000|2020-02-26 17:40:00|1041.9|1041.4|1040.5|1040|1042.1|1041.6|1040.5|1040|1160
1582739100000|2020-02-26 17:45:00|1040.6|1040.1|1041.2|1040.7|1042.3|1041.8|1040.6|1040.1|1003
1582739400000|2020-02-26 17:50:00|1041.3|1040.8|1040.7|1040.2|1042.1|1041.6|1040.5|1040|868
1582739700000|2020-02-26 17:55:00|1040.9|1040.4|1041.1|1040.6|1041.8|1041.3|1039.8|1039.3|1732
1582740000000|2020-02-26 18:00:00|1040.9|1040.4|1040.8|1040.3|1041.6|1041.1|1040.3|1039.8|1261
1582740300000|2020-02-26 18:05:00|1040.9|1040.4|1039.5|1039|1041|1040.5|1039.3|1038.8|1600
1582740600000|2020-02-26 18:10:00|1039.6|1039.1|1039.5|1039|1040|1039.5|1039.1|1038.6|1218
1582740900000|2020-02-26 18:15:00|1039.6|1039.1|1039.1|1038.6|1040.3|1039.8|1038.6|1038.1|1313
1582741200000|2020-02-26 18:20:00|1039.2|1038.7|1039.4|1038.9|1039.8|1039.3|1038.4|1037.9|1343
1582741500000|2020-02-26 18:25:00|1039.3|1038.8|1040.3|1039.8|1041|1040.5|1039|1038.5|1511
1582741800000|2020-02-26 18:30:00|1040.2|1039.7|1037.1|1036.6|1040.4|1039.9|1036.9|1036.4|2057
1582742100000|2020-02-26 18:35:00|1037.2|1036.7|1034.8|1034.3|1037.7|1037.2|1034.6|1034.1|3336
1582742400000|2020-02-26 18:40:00|1034.7|1034.2|1034|1033.5|1035.8|1035.3|1033.7|1033.2|3234
1582742700000|2020-02-26 18:45:00|1034.1|1033.6|1037.1|1036.6|1037.7|1037.2|1033.9|1033.4|4235
1582743000000|2020-02-26 18:50:00|1037|1036.5|1036.4|1035.9|1037.8|1037.3|1036.3|1035.8|2430
1582743300000|2020-02-26 18:55:00|1036.5|1036|1034.3|1033.8|1036.5|1036|1033.6|1033.1|2699
1582743600000|2020-02-26 19:00:00|1034.2|1033.7|1034.9|1034.4|1036.7|1036.2|1033.6|1033.1|2609
1582743900000|2020-02-26 19:05:00|1035|1034.5|1035.9|1035.4|1036.9|1036.4|1034.9|1034.4|1953
1582744200000|2020-02-26 19:10:00|1035.8|1035.3|1037.3|1036.8|1037.4|1036.9|1035.1|1034.6|1723
1582744500000|2020-02-26 19:15:00|1037.4|1036.9|1034.9|1034.4|1037.5|1037|1034.6|1034.1|1832
1582744800000|2020-02-26 19:20:00|1034.8|1034.3|1036.6|1036.1|1036.9|1036.4|1034.5|1034|1874
1582745100000|2020-02-26 19:25:00|1036.7|1036.2|1036|1035.5|1038|1037.5|1036|1035.5|1602
1582745400000|2020-02-26 19:30:00|1036.1|1035.6|1035.6|1035.1|1037.2|1036.7|1034.9|1034.4|1706
1582745700000|2020-02-26 19:35:00|1035.5|1035|1036.3|1035.8|1037.8|1037.3|1035.4|1034.9|1263
1582746000000|2020-02-26 19:40:00|1036.4|1035.9|1035.7|1035.2|1036.7|1036.2|1034.9|1034.4|1489
1582746300000|2020-02-26 19:45:00|1035.8|1035.3|1036.3|1035.8|1037.3|1036.8|1035.2|1034.7|1493
1582746600000|2020-02-26 19:50:00|1036.4|1035.9|1036.1|1035.6|1036.5|1036|1034.8|1034.3|1550
1582746900000|2020-02-26 19:55:00|1036.2|1035.7|1034.3|1033.8|1036.9|1036.4|1033.9|1033.4|1738
1582747200000|2020-02-26 20:00:00|1034.2|1033.7|1035.2|1034.7|1036.3|1035.8|1034.1|1033.6|2101
1582747500000|2020-02-26 20:05:00|1035.3|1034.8|1036|1035.5|1036.3|1035.8|1034.5|1034|2272
1582747800000|2020-02-26 20:10:00|1036.1|1035.6|1035.5|1035|1036.9|1036.4|1035.1|1034.6|2188
1582748100000|2020-02-26 20:15:00|1035.4|1034.9|1037.2|1036.7|1037.6|1037.1|1035.4|1034.9|2569
1582748400000|2020-02-26 20:20:00|1037.1|1036.6|1035.2|1034.7|1037.3|1036.8|1034.9|1034.4|1795
1582748700000|2020-02-26 20:25:00|1035.3|1034.8|1034.7|1034.2|1035.7|1035.2|1034.2|1033.7|1979
1582749000000|2020-02-26 20:30:00|1034.8|1034.3|1033.9|1033.4|1035.3|1034.8|1033.4|1032.9|2024
1582749300000|2020-02-26 20:35:00|1034|1033.5|1034.9|1034.4|1034.9|1034.4|1033.6|1033.1|1913
1582749600000|2020-02-26 20:40:00|1034.8|1034.3|1034.7|1034.2|1034.8|1034.3|1033.8|1033.3|2108
1582749900000|2020-02-26 20:45:00|1034.8|1034.3|1034.2|1033.7|1035|1034.5|1034.1|1033.6|2604
1582750200000|2020-02-26 20:50:00|1034.3|1033.8|1034.8|1034.3|1035.6|1035.1|1034|1033.5|3380
1582750500000|2020-02-26 20:55:00|1034.7|1034.2|1033.3|1032.8|1035.1|1034.6|1033.1|1032.6|8940
1582750800000|2020-02-26 21:00:00|1033.5|1032.5|1034.3|1033.3|1034.3|1033.3|1032.9|1031.9|1596
1582751100000|2020-02-26 21:05:00|1034.4|1033.4|1033.9|1032.9|1034.5|1033.5|1033.6|1032.6|320
1582751400000|2020-02-26 21:10:00|1033.8|1032.8|1033.8|1032.8|1033.9|1032.9|1033.1|1032.1|47
1582751700000|2020-02-26 21:15:00|1033.9|1032.9|1033.6|1032.6|1034.2|1033.2|1033.5|1032.5|50
1582752300000|2020-02-26 21:25:00|1034|1033|1033.7|1032.7|1034|1033|1033.1|1032.1|72
1582752600000|2020-02-26 21:30:00|1033.5|1032.5|1033.7|1032.7|1033.7|1032.7|1033.5|1032.5|9
1582752900000|2020-02-26 21:35:00|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1
1582753200000|2020-02-26 21:40:00|1033.5|1032.5|1033.6|1032.6|1033.6|1032.6|1033.5|1032.5|5
1582754100000|2020-02-26 21:55:00|1032.5|1031.5|1029.5|1028.5|1032.5|1031.5|1029.4|1028.4|11
1582754400000|2020-02-26 22:00:00|1033.3|1032.3|1033.1|1032.1|1033.3|1032.3|1033.1|1032.1|4
1582755600000|2020-02-26 22:20:00|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|4
1582755900000|2020-02-26 22:25:00|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1
1582757100000|2020-02-26 22:45:00|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|3
1582757400000|2020-02-26 22:50:00|||||||||1
1582757700000|2020-02-26 22:55:00|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|2
1582758000000|2020-02-26 23:00:00|1035|1033|1035.3|1033.3|1035.5|1033.5|1033.1|1031.1|0
1582758300000|2020-02-26 23:05:00|1035.4|1033.4|1037.6|1035.6|1037.7|1035.7|1035.4|1033.4|0
1582758600000|2020-02-26 23:10:00|1037.7|1035.7|1037.3|1035.3|1037.9|1035.9|1036.8|1034.8|0
1582758900000|2020-02-26 23:15:00|1037.4|1035.4|1037.3|1035.3|1038.1|1036.1|1037|1035|0
1582759200000|2020-02-26 23:20:00|1037.4|1035.4|1038.3|1036.3|1038.5|1036.5|1037.2|1035.2|0
1582759500000|2020-02-26 23:25:00|1038.4|1036.4|1038|1036|1038.4|1036.4|1037.1|1035.1|0
1582759800000|2020-02-26 23:30:00|1037.9|1035.9|1036.7|1034.7|1038|1036|1036.5|1034.5|0
1582760100000|2020-02-26 23:35:00|1036.8|1034.8|1037.8|1035.8|1038.1|1036.1|1036.4|1034.4|0
1582760400000|2020-02-26 23:40:00|1037.7|1035.7|1035|1033|1037.8|1035.8|1030|1028|0
1582760700000|2020-02-26 23:45:00|1035.2|1033.2|1033.5|1031.5|1036.7|1034.7|1032.5|1030.5|0
1582761000000|2020-02-26 23:50:00|1033.4|1031.4|1032.2|1030.2|1034.4|1032.4|1030.4|1028.4|0
1582761300000|2020-02-26 23:55:00|1032.4|1030.4|1033.6|1031.6|1035|1033|1031.2|1029.2|0
1582761600000|2020-02-27 00:00:00|1033.7|1031.7|1031.1|1029.1|1034.3|1032.3|1029.8|1027.8|0
1582761900000|2020-02-27 00:05:00|1031.2|1029.2|1028.1|1026.1|1031.4|1029.4|1024.5|1022.5|0
1582762200000|2020-02-27 00:10:00|1028.3|1026.3|1031.6|1029.6|1031.6|1029.6|1028.3|1026.3|0
1582762500000|2020-02-27 00:15:00|1031.7|1029.7|1031.7|1029.7|1033.4|1031.4|1031.2|1029.2|0
1582762800000|2020-02-27 00:20:00|1031.6|1029.6|1032.7|1030.7|1032.8|1030.8|1030.8|1028.8|0
1582763100000|2020-02-27 00:25:00|1032.8|1030.8|1032.1|1030.1|1033.9|1031.9|1032.1|1030.1|0
1582763400000|2020-02-27 00:30:00|1032.2|1030.2|1034.2|1032.2|1034.8|1032.8|1031.8|1029.8|0
1582763700000|2020-02-27 00:35:00|1034.3|1032.3|1032.4|1030.4|1035|1033|1031.7|1029.7|0
1582764000000|2020-02-27 00:40:00|1032.5|1030.5|1032.2|1030.2|1033.6|1031.6|1031.8|1029.8|0
1582764300000|2020-02-27 00:45:00|1032.1|1030.1|1031.1|1029.1|1032.5|1030.5|1028.8|1026.8|0
1582764600000|2020-02-27 00:50:00|1031|1029|1030.2|1028.2|1031.1|1029.1|1029.9|1027.9|0
1582764900000|2020-02-27 00:55:00|1030.1|1028.1|1030.1|1028.1|1031.4|1029.4|1029.1|1027.1|0
1582765200000|2020-02-27 01:00:00|1028.6|1027.6|1029.2|1028.2|1031.7|1030.7|1028.4|1027.4|48
1582765500000|2020-02-27 01:05:00|1028.1|1027.1|1027.5|1026.5|1028.9|1027.9|1026.8|1025.8|19
1582765800000|2020-02-27 01:10:00|1027.8|1026.8|1027.5|1026.5|1027.9|1026.9|1026.6|1025.6|91
1582766100000|2020-02-27 01:15:00|1027.7|1026.7|1029.7|1028.7|1030|1029|1027.4|1026.4|582
1582766400000|2020-02-27 01:20:00|1028.6|1027.6|1029.7|1028.7|1030.2|1029.2|1028.4|1027.4|39
1582766700000|2020-02-27 01:25:00|1030.1|1029.1|1029.6|1028.6|1030.1|1029.1|1029.6|1028.6|3
1582767000000|2020-02-27 01:30:00|1028.7|1027.7|1029.4|1028.4|1030.2|1029.2|1028.7|1027.7|110
1582767300000|2020-02-27 01:35:00|1028.5|1027.5|1028|1027|1029.6|1028.6|1027.3|1026.3|123
1582767600000|2020-02-27 01:40:00|1028.1|1027.1|1030.5|1029.5|1031.2|1030.2|1028.1|1027.1|54
1582767900000|2020-02-27 01:45:00|1030.8|1029.8|1031.6|1030.6|1031.7|1030.7|1030.8|1029.8|37
1582768200000|2020-02-27 01:50:00|1031.2|1030.2|1030.5|1029.5|1032.7|1031.7|1030.5|1029.5|21
1582768500000|2020-02-27 01:55:00|1030.6|1029.6|1029.9|1028.9|1031.5|1030.5|1029.9|1028.9|154
1582768800000|2020-02-27 02:00:00|1029.8|1028.8|1028.9|1027.9|1029.9|1028.9|1028.3|1027.3|169
1582769100000|2020-02-27 02:05:00|1028.8|1027.8|1029.4|1028.4|1029.9|1028.9|1027.8|1026.8|162
1582769400000|2020-02-27 02:10:00|1029.7|1028.7|1030|1029|1030|1029|1029.2|1028.2|51
1582769700000|2020-02-27 02:15:00|1029.6|1028.6|1030.1|1029.1|1031.2|1030.2|1029.6|1028.6|14
1582770000000|2020-02-27 02:20:00|1030.3|1029.3|1029.3|1028.3|1030.9|1029.9|1029.3|1028.3|8
1582770300000|2020-02-27 02:25:00|1028.9|1027.9|1027.7|1026.7|1029.2|1028.2|1027.2|1026.2|282
1582770600000|2020-02-27 02:30:00|1027.8|1026.8|1028.8|1027.8|1029.7|1028.7|1027.1|1026.1|49
1582770900000|2020-02-27 02:35:00|1028.7|1027.7|1029|1028|1029.6|1028.6|1028.7|1027.7|212
1582771200000|2020-02-27 02:40:00|1029.4|1028.4|1029.2|1028.2|1030.4|1029.4|1028.7|1027.7|141
1582771500000|2020-02-27 02:45:00|1029|1028|1028.4|1027.4|1029.8|1028.8|1027.8|1026.8|281
1582771800000|2020-02-27 02:50:00|1028.9|1027.9|1029|1028|1029.6|1028.6|1027.6|1026.6|167
1582772100000|2020-02-27 02:55:00|1029.3|1028.3|1028.7|1027.7|1029.3|1028.3|1028.3|1027.3|93
1582772400000|2020-02-27 03:00:00|1028.4|1027.4|1028.4|1027.4|1028.8|1027.8|1028.2|1027.2|43
1582772700000|2020-02-27 03:05:00|1028.8|1027.8|1029|1028|1029.2|1028.2|1027.9|1026.9|91
1582773000000|2020-02-27 03:10:00|1028.8|1027.8|1028.2|1027.2|1029.3|1028.3|1027.9|1026.9|178
1582773300000|2020-02-27 03:15:00|1028.3|1027.3|1029.2|1028.2|1029.7|1028.7|1027.9|1026.9|231
1582773600000|2020-02-27 03:20:00|1029.4|1028.4|1030|1029|1030|1029|1029.1|1028.1|85
1582773900000|2020-02-27 03:25:00|1030.2|1029.2|1029.6|1028.6|1031|1030|1029.6|1028.6|157
1582774200000|2020-02-27 03:30:00|1029.5|1028.5|1029|1028|1029.9|1028.9|1028.8|1027.8|142
1582774500000|2020-02-27 03:35:00|1029.3|1028.3|1028.1|1027.1|1029.5|1028.5|1027.6|1026.6|45
1582774800000|2020-02-27 03:40:00|1028.4|1027.4|1028.8|1027.8|1029.1|1028.1|1027.9|1026.9|18
1582775100000|2020-02-27 03:45:00|1028.9|1027.9|1028.7|1027.7|1028.9|1027.9|1028.3|1027.3|59
1582775400000|2020-02-27 03:50:00|1028.8|1027.8|1028.6|1027.6|1029|1028|1028.4|1027.4|39
1582775700000|2020-02-27 03:55:00|1028.4|1027.4|1028.8|1027.8|1028.8|1027.8|1028|1027|69
1582776000000|2020-02-27 04:00:00|1029.1|1028.1|1028.3|1027.3|1029.2|1028.2|1028|1027|32
1582776300000|2020-02-27 04:05:00|1028.2|1027.2|1028.4|1027.4|1028.7|1027.7|1028|1027|33
1582776600000|2020-02-27 04:10:00|1028.3|1027.3|1027.9|1026.9|1028.8|1027.8|1027.9|1026.9|101
1582776900000|2020-02-27 04:15:00|1028.1|1027.1|1027.8|1026.8|1028.6|1027.6|1027.7|1026.7|50
1582777200000|2020-02-27 04:20:00|1027.9|1026.9|1027.9|1026.9|1028.7|1027.7|1027.9|1026.9|30
1582777500000|2020-02-27 04:25:00|1027.3|1026.3|1026.9|1025.9|1027.3|1026.3|1026.6|1025.6|34
1582777800000|2020-02-27 04:30:00|1026.8|1025.8|1026|1025|1026.8|1025.8|1026|1025|56
1582778100000|2020-02-27 04:35:00|1026.7|1025.7|1026|1025|1026.7|1025.7|1026|1025|14
1582778400000|2020-02-27 04:40:00|1025.9|1024.9|1025.7|1024.7|1025.9|1024.9|1025.6|1024.6|4
1582778700000|2020-02-27 04:45:00|1025.9|1024.9|1026.5|1025.5|1026.5|1025.5|1025.9|1024.9|7
1582779000000|2020-02-27 04:50:00|1026.4|1025.4|1026.4|1025.4|1026.4|1025.4|1026.4|1025.4|1
1582779300000|2020-02-27 04:55:00|1025.4|1024.4|1024.5|1023.5|1025.4|1024.4|1024.5|1023.5|6
1582779600000|2020-02-27 05:00:00|1024.8|1023.8|1024.8|1023.8|1025.5|1024.5|1024.4|1023.4|115
1582779900000|2020-02-27 05:05:00|1025.6|1024.6|1026.6|1025.6|1026.7|1025.7|1025.6|1024.6|112
1582780200000|2020-02-27 05:10:00|1026.8|1025.8|1026.3|1025.3|1027|1026|1026.1|1025.1|95
1582780500000|2020-02-27 05:15:00|1026.6|1025.6|1026|1025|1026.7|1025.7|1025.8|1024.8|45
1582780800000|2020-02-27 05:20:00|1026.3|1025.3|1026.4|1025.4|1027.3|1026.3|1026.3|1025.3|57
1582781100000|2020-02-27 05:25:00|1026.2|1025.2|1026.6|1025.6|1026.9|1025.9|1026|1025|44
1582781400000|2020-02-27 05:30:00|1026.3|1025.3|1026.6|1025.6|1027.3|1026.3|1026.3|1025.3|72
1582781700000|2020-02-27 05:35:00|1026.8|1025.8|1026.7|1025.7|1026.8|1025.8|1026.3|1025.3|13
1582782000000|2020-02-27 05:40:00|1026.5|1025.5|1025.3|1024.3|1026.9|1025.9|1025.3|1024.3|68
1582782300000|2020-02-27 05:45:00|1025.5|1024.5|1026.7|1025.7|1026.7|1025.7|1025.5|1024.5|22
1582782600000|2020-02-27 05:50:00|1026.6|1025.6|1027.4|1026.4|1027.6|1026.6|1026.6|1025.6|47
1582782900000|2020-02-27 05:55:00|1028|1027|1028.5|1027.5|1028.7|1027.7|1027.9|1026.9|162
1582783200000|2020-02-27 06:00:00|1028.6|1027.6|1028.3|1027.3|1028.7|1027.7|1027.5|1026.5|256
1582783500000|2020-02-27 06:05:00|1028.5|1027.5|1026.9|1025.9|1028.8|1027.8|1026.7|1025.7|84
1582783800000|2020-02-27 06:10:00|1026.8|1025.8|1027.1|1026.1|1027.3|1026.3|1026.8|1025.8|11
1582784100000|2020-02-27 06:15:00|1026.9|1025.9|1027.7|1026.7|1027.7|1026.7|1026.3|1025.3|25
1582784400000|2020-02-27 06:20:00|||||||||4
1582784700000|2020-02-27 06:25:00|1026.7|1025.7|1026.8|1025.8|1026.8|1025.8|1026.1|1025.1|39
1582785000000|2020-02-27 06:30:00|1026.9|1025.9|1027.6|1026.6|1028.4|1027.4|1026.9|1025.9|36
1582785300000|2020-02-27 06:35:00|1027.5|1026.5|1026.9|1025.9|1027.6|1026.6|1026.9|1025.9|12
1582785600000|2020-02-27 06:40:00|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1
1582785900000|2020-02-27 06:45:00|1027.9|1026.9|1028.2|1027.2|1028.4|1027.4|1027.9|1026.9|4
1582786200000|2020-02-27 06:50:00|1028.9|1027.9|1030.5|1029.5|1030.5|1029.5|1028.9|1027.9|47
1582786500000|2020-02-27 06:55:00|1030.3|1029.3|1032|1031|1032|1031|1030.3|1029.3|77
1582786800000|2020-02-27 07:00:00|1031.8|1030.8|1031.4|1030.4|1033.2|1032.2|1030.3|1029.3|119
1582787100000|2020-02-27 07:05:00|1031|1030|1030.6|1029.6|1031.6|1030.6|1030.6|1029.6|55
1582787400000|2020-02-27 07:10:00|1031.6|1030.6|1033.2|1032.2|1033.2|1032.2|1031.4|1030.4|28
1582787700000|2020-02-27 07:15:00|1033|1032|1034.1|1033.1|1034.8|1033.8|1033|1032|242
1582788000000|2020-02-27 07:20:00|1034|1033|1034.3|1033.3|1034.6|1033.6|1033.8|1032.8|118
1582788300000|2020-02-27 07:25:00|1035|1034|1034.8|1033.8|1036.7|1035.7|1034.3|1033.3|143
1582788600000|2020-02-27 07:30:00|1034.6|1033.6|1036.8|1035.8|1036.9|1035.9|1034.6|1033.6|46
1582788900000|2020-02-27 07:35:00|1036.7|1035.7|1039|1038|1039|1038|1036.6|1035.6|363
1582789200000|2020-02-27 07:40:00|1038.8|1037.8|1036.9|1035.9|1039.2|1038.2|1036.5|1035.5|109
1582789500000|2020-02-27 07:45:00|1037.8|1036.8|1038.6|1037.6|1038.8|1037.8|1037.5|1036.5|75
1582789800000|2020-02-27 07:50:00|1038.2|1037.2|1037.8|1036.8|1038.2|1037.2|1037.3|1036.3|94
1582790100000|2020-02-27 07:55:00|1037.6|1036.6|1036|1035|1037.8|1036.8|1036|1035|63
1582790400000|2020-02-27 08:00:00|1036.1|1035.1|1037.1|1036.1|1037.2|1036.2|1035.5|1034.5|545
1582790700000|2020-02-27 08:05:00|1037.2|1036.2|1032.6|1031.6|1037.4|1036.4|1032.5|1031.5|756
1582791000000|2020-02-27 08:10:00|1032.8|1031.8|1033.6|1032.6|1035|1034|1032.7|1031.7|718
1582791300000|2020-02-27 08:15:00|1033.8|1032.8|1035.2|1034.2|1036.3|1035.3|1033.6|1032.6|408
1582791600000|2020-02-27 08:20:00|1035.1|1034.1|1034.3|1033.3|1036.4|1035.4|1034.3|1033.3|511
1582791900000|2020-02-27 08:25:00|1034.2|1033.2|1033.1|1032.1|1034.5|1033.5|1032.5|1031.5|673
1582792200000|2020-02-27 08:30:00|1033.3|1032.3|1033.2|1032.2|1033.8|1032.8|1030.6|1029.6|1331
1582792500000|2020-02-27 08:35:00|1033.4|1032.4|1031.8|1030.8|1033.4|1032.4|1031.8|1030.8|401
1582792800000|2020-02-27 08:40:00|1031.6|1030.6|1033.4|1032.4|1033.8|1032.8|1031.4|1030.4|416
1582793100000|2020-02-27 08:45:00|1033.2|1032.2|1032.9|1031.9|1033.5|1032.5|1032.3|1031.3|150
1582793400000|2020-02-27 08:50:00|1033.3|1032.3|1034.1|1033.1|1034.4|1033.4|1032.8|1031.8|371
1582793700000|2020-02-27 08:55:00|1033.9|1032.9|1036.3|1035.3|1036.8|1035.8|1033.8|1032.8|458
1582794000000|2020-02-27 09:00:00|1036.2|1035.2|1038.1|1037.1|1038.7|1037.7|1036|1035|793
1582794300000|2020-02-27 09:05:00|1038.3|1037.3|1037|1036|1038.5|1037.5|1036.7|1035.7|292
1582794600000|2020-02-27 09:10:00|1036.7|1035.7|1036.4|1035.4|1036.8|1035.8|1035.9|1034.9|539
1582794900000|2020-02-27 09:15:00|1036.3|1035.3|1035.8|1034.8|1036.8|1035.8|1035.5|1034.5|276
1582795200000|2020-02-27 09:20:00|1035.9|1034.9|1037|1036|1037.1|1036.1|1035.4|1034.4|708
1582795500000|2020-02-27 09:25:00|1037.1|1036.1|1037.7|1036.7|1037.8|1036.8|1037|1036|113
1582795800000|2020-02-27 09:30:00|1037.6|1036.6|1038.6|1037.6|1038.8|1037.8|1037.2|1036.2|264
1582796100000|2020-02-27 09:35:00|1038.5|1037.5|1037|1036|1038.5|1037.5|1036.1|1035.1|383
1582796400000|2020-02-27 09:40:00|1037.3|1036.3|1037.3|1036.3|1038|1037|1037|1036|322
1582796700000|2020-02-27 09:45:00|1037.2|1036.2|1037.1|1036.1|1037.4|1036.4|1036.4|1035.4|535
1582797000000|2020-02-27 09:50:00|1037|1036|1036.5|1035.5|1037|1036|1036.4|1035.4|176
1582797300000|2020-02-27 09:55:00|1036.4|1035.4|1036.7|1035.7|1036.7|1035.7|1035.9|1034.9|253
1582797600000|2020-02-27 10:00:00|1036.6|1035.6|1037.1|1036.1|1037.9|1036.9|1036.6|1035.6|540
1582797900000|2020-02-27 10:05:00|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1036.2|1035.2|213
1582798200000|2020-02-27 10:10:00|1037.4|1036.4|1037.5|1036.5|1037.6|1036.6|1036.8|1035.8|238
1582798500000|2020-02-27 10:15:00|1037.3|1036.3|1036.8|1035.8|1037.3|1036.3|1036|1035|237
1582798800000|2020-02-27 10:20:00|1036.7|1035.7|1036.1|1035.1|1036.7|1035.7|1035.9|1034.9|244
1582799100000|2020-02-27 10:25:00|1036|1035|1035|1034|1036.6|1035.6|1034.8|1033.8|322
1582799400000|2020-02-27 10:30:00|1035.3|1034.3|1036.5|1035.5|1036.7|1035.7|1035.3|1034.3|258
1582799700000|2020-02-27 10:35:00|1036.6|1035.6|1036.9|1035.9|1037.2|1036.2|1036.5|1035.5|279
1582800000000|2020-02-27 10:40:00|1037|1036|1037.1|1036.1|1038.1|1037.1|1036.6|1035.6|411
1582800300000|2020-02-27 10:45:00|1037.2|1036.2|1036.1|1035.1|1037.3|1036.3|1035.6|1034.6|373
1582800600000|2020-02-27 10:50:00|1036|1035|1035.1|1034.1|1036.2|1035.2|1034.7|1033.7|265
1582800900000|2020-02-27 10:55:00|1034.9|1033.9|1033.7|1032.7|1035.1|1034.1|1033.3|1032.3|559
1582801200000|2020-02-27 11:00:00|1033.6|1032.6|1034.3|1033.3|1034.8|1033.8|1033.6|1032.6|243
1582801500000|2020-02-27 11:05:00|1034.2|1033.2|1033.4|1032.4|1034.3|1033.3|1033.1|1032.1|216
1582801800000|2020-02-27 11:10:00|1033.3|1032.3|1034.2|1033.2|1034.5|1033.5|1033.2|1032.2|199
1582802100000|2020-02-27 11:15:00|1034.1|1033.1|1034.5|1033.5|1035.2|1034.2|1034|1033|411
1582802400000|2020-02-27 11:20:00|1034.6|1033.6|1034.6|1033.6|1035.1|1034.1|1034.1|1033.1|150
1582802700000|2020-02-27 11:25:00|1034.5|1033.5|1034.9|1033.9|1035.4|1034.4|1034.2|1033.2|200
1582803000000|2020-02-27 11:30:00|1035|1034|1034.4|1033.4|1035.3|1034.3|1034.4|1033.4|94
1582803300000|2020-02-27 11:35:00|1034.6|1033.6|1034.9|1033.9|1035.1|1034.1|1033|1032|218
1582803600000|2020-02-27 11:40:00|1034.8|1033.8|1035.2|1034.2|1035.8|1034.8|1034.6|1033.6|241
1582803900000|2020-02-27 11:45:00|1035.3|1034.3|1034.9|1033.9|1035.6|1034.6|1034.9|1033.9|243
1582804200000|2020-02-27 11:50:00|1035.2|1034.2|1034.6|1033.6|1035.2|1034.2|1034.5|1033.5|207
1582804500000|2020-02-27 11:55:00|1034.5|1033.5|1032.4|1031.4|1034.5|1033.5|1032.4|1031.4|268
1582804800000|2020-02-27 12:00:00|1032.5|1031.5|1032.9|1031.9|1033.5|1032.5|1032.1|1031.1|283
1582805100000|2020-02-27 12:05:00|1033.1|1032.1|1032.6|1031.6|1033.4|1032.4|1032.2|1031.2|238
1582805400000|2020-02-27 12:10:00|1032.7|1031.7|1032.8|1031.8|1033.1|1032.1|1032.5|1031.5|179
1582805700000|2020-02-27 12:15:00|1032.9|1031.9|1032|1031|1033.1|1032.1|1031.8|1030.8|133
1582806000000|2020-02-27 12:20:00|1032.1|1031.1|1030.6|1029.6|1032.4|1031.4|1030.3|1029.3|143
1582806300000|2020-02-27 12:25:00|1030.9|1029.9|1029.3|1028.3|1030.9|1029.9|1029.2|1028.2|171
1582806600000|2020-02-27 12:30:00|1029.2|1028.2|1029.9|1028.9|1031.2|1030.2|1028.2|1027.2|1833
1582806900000|2020-02-27 12:35:00|1030|1029|1029.6|1028.6|1030.2|1029.2|1029.4|1028.4|473
1582807200000|2020-02-27 12:40:00|1029.5|1028.5|1029.1|1028.1|1029.9|1028.9|1029.1|1028.1|259
1582807500000|2020-02-27 12:45:00|1029|1028|1029.9|1028.9|1030.3|1029.3|1028.8|1027.8|445
1582807800000|2020-02-27 12:50:00|1029.8|1028.8|1029.7|1028.7|1030.8|1029.8|1029.6|1028.6|608
1582808100000|2020-02-27 12:55:00|1029.9|1028.9|1029|1028|1030.2|1029.2|1029|1028|386
1582808400000|2020-02-27 13:00:00|1028.8|1027.8|1030.3|1029.3|1030.8|1029.8|1028.6|1027.6|497
1582808700000|2020-02-27 13:05:00|1030.2|1029.2|1028.8|1027.8|1030.3|1029.3|1028.5|1027.5|393
1582809000000|2020-02-27 13:10:00|1028.6|1027.6|1028|1027|1028.9|1027.9|1027.9|1026.9|611
1582809300000|2020-02-27 13:15:00|1027.9|1026.9|1027.4|1026.4|1029|1028|1027.1|1026.1|378
1582809600000|2020-02-27 13:20:00|1027.5|1026.5|1027.3|1026.3|1027.5|1026.5|1026.2|1025.2|553
1582809900000|2020-02-27 13:25:00|1027.4|1026.4|1028.9|1027.9|1029.3|1028.3|1027.3|1026.3|633
1582810200000|2020-02-27 13:30:00|1028.8|1027.8|1028.7|1027.7|1029.7|1028.7|1028.5|1027.5|547
1582810500000|2020-02-27 13:35:00|1028.8|1027.8|1028.2|1027.2|1029.4|1028.4|1028.1|1027.1|343
1582810800000|2020-02-27 13:40:00|1028.1|1027.1|1029.6|1028.6|1029.9|1028.9|1028.1|1027.1|250
1582811100000|2020-02-27 13:45:00|1029.4|1028.4|1027.8|1026.8|1029.5|1028.5|1027.3|1026.3|578
1582811400000|2020-02-27 13:50:00|1027.4|1026.4|1026.3|1025.3|1027.6|1026.6|1026.1|1025.1|930
1582811700000|2020-02-27 13:55:00|1026.4|1025.4|1025.8|1024.8|1027.1|1026.1|1025.8|1024.8|318
1582812000000|2020-02-27 14:00:00|1025.7|1024.7|1025.2|1024.2|1026.1|1025.1|1024.1|1023.1|1163
1582812300000|2020-02-27 14:05:00|1025.1|1024.1|1025.1|1024.1|1025.7|1024.7|1024.5|1023.5|1506
1582812600000|2020-02-27 14:10:00|1025|1024|1023.8|1022.8|1025.4|1024.4|1023.5|1022.5|1537
1582812900000|2020-02-27 14:15:00|1023.7|1022.7|1024.4|1023.4|1024.5|1023.5|1023.3|1022.3|1341
1582813200000|2020-02-27 14:20:00|1024.3|1023.3|1023.3|1022.3|1024.4|1023.4|1023.1|1022.1|734
1582813500000|2020-02-27 14:25:00|1023.4|1022.4|1022.8|1021.8|1024|1023|1022.3|1021.3|1969
1582813800000|2020-02-27 14:30:00|1022.7|1021.7|1021|1020.5|1023.7|1023.2|1020.7|1020.2|10384
1582814100000|2020-02-27 14:35:00|1020.9|1020.4|1023.6|1023.1|1024.5|1024|1020.2|1019.7|7441
1582814400000|2020-02-27 14:40:00|1023.4|1022.9|1021.6|1021.1|1023.8|1023.3|1021.5|1021|3799
1582814700000|2020-02-27 14:45:00|1021.4|1020.9|1019.3|1018.8|1021.4|1020.9|1017.8|1017.3|7405
1582815000000|2020-02-27 14:50:00|1019.2|1018.7|1021.1|1020.6|1021.5|1021|1018.3|1017.8|5394
1582815300000|2020-02-27 14:55:00|1021|1020.5|1019.1|1018.6|1021.6|1021.1|1018.6|1018.1|8225
1582815600000|2020-02-27 15:00:00|1018.9|1018.4|1017.6|1017.1|1020.6|1020.1|1017.3|1016.8|5000
1582815900000|2020-02-27 15:05:00|1017.5|1017|1016.9|1016.4|1018.1|1017.6|1016.4|1015.9|5675
1582816200000|2020-02-27 15:10:00|1016.7|1016.2|1016.4|1015.9|1017.4|1016.9|1015.9|1015.4|5874
1582816500000|2020-02-27 15:15:00|1016.3|1015.8|1014.1|1013.6|1016.3|1015.8|1013.9|1013.4|6340
1582816800000|2020-02-27 15:20:00|1014|1013.5|1013.6|1013.1|1014.6|1014.1|1012.9|1012.4|6355
1582817100000|2020-02-27 15:25:00|1013.5|1013|1012.2|1011.7|1013.5|1013|1011.5|1011|5979
1582817400000|2020-02-27 15:30:00|1012.1|1011.6|1009.3|1008.8|1012.4|1011.9|1009.2|1008.7|5680
1582817700000|2020-02-27 15:35:00|1009.1|1008.6|1013.1|1012.6|1013.2|1012.7|1008.7|1008.2|4672
1582818000000|2020-02-27 15:40:00|1013|1012.5|1012.3|1011.8|1013.7|1013.2|1011.9|1011.4|2717
1582818300000|2020-02-27 15:45:00|1012.2|1011.7|1015|1014.5|1015.5|1015|1012|1011.5|4430
1582818600000|2020-02-27 15:50:00|1015.1|1014.6|1013.9|1013.4|1015.9|1015.4|1013.6|1013.1|4392
1582818900000|2020-02-27 15:55:00|1014|1013.5|1016.8|1016.3|1016.9|1016.4|1013.1|1012.6|3601
1582819200000|2020-02-27 16:00:00|1016.7|1016.2|1017.3|1016.8|1018.3|1017.8|1016.2|1015.7|4090
1582819500000|2020-02-27 16:05:00|1017.4|1016.9|1021.1|1020.6|1021.2|1020.7|1016.8|1016.3|3998
1582819800000|2020-02-27 16:10:00|1021|1020.5|1020|1019.5|1021.1|1020.6|1018.4|1017.9|3417
1582820100000|2020-02-27 16:15:00|1020.1|1019.6|1022.1|1021.6|1022.1|1021.6|1019.1|1018.6|2378
1582820400000|2020-02-27 16:20:00|1022|1021.5|1019.5|1019|1022.1|1021.6|1019.3|1018.8|2207
1582820700000|2020-02-27 16:25:00|1019.3|1018.8|1017.2|1016.7|1019.3|1018.8|1017.2|1016.7|2365
1582821000000|2020-02-27 16:30:00|1017.1|1016.6|1016.6|1016.1|1018.7|1018.2|1016.5|1016|3682
1582821300000|2020-02-27 16:35:00|1016.7|1016.2|1016.5|1016|1017.7|1017.2|1015.6|1015.1|4341
1582821600000|2020-02-27 16:40:00|1016.4|1015.9|1016|1015.5|1017.5|1017|1015.8|1015.3|1685
1582821900000|2020-02-27 16:45:00|1015.8|1015.3|1017.4|1016.9|1018.3|1017.8|1014.5|1014|1923
1582822200000|2020-02-27 16:50:00|1017.3|1016.8|1018.8|1018.3|1019|1018.5|1016.9|1016.4|1247
1582822500000|2020-02-27 16:55:00|1018.9|1018.4|1020.7|1020.2|1021.2|1020.7|1017.8|1017.3|1731
1582822800000|2020-02-27 17:00:00|1020.5|1020|1021.6|1021.1|1021.9|1021.4|1019.7|1019.2|3021
1582823100000|2020-02-27 17:05:00|1021.7|1021.2|1022.3|1021.8|1022.7|1022.2|1020.6|1020.1|1770
1582823400000|2020-02-27 17:10:00|1022.4|1021.9|1024.7|1024.2|1024.7|1024.2|1022.3|1021.8|1660
1582823700000|2020-02-27 17:15:00|1024.6|1024.1|1024.8|1024.3|1024.9|1024.4|1023.3|1022.8|1497
1582824000000|2020-02-27 17:20:00|1024.7|1024.2|1022.6|1022.1|1024.9|1024.4|1022.1|1021.6|2291
1582824300000|2020-02-27 17:25:00|1022.7|1022.2|1024.9|1024.4|1025.1|1024.6|1022.6|1022.1|1189
1582824600000|2020-02-27 17:30:00|1024.8|1024.3|1026.5|1026|1027.3|1026.8|1024.4|1023.9|2230
1582824900000|2020-02-27 17:35:00|1026.4|1025.9|1028.9|1028.4|1029.1|1028.6|1026.4|1025.9|2325
1582825200000|2020-02-27 17:40:00|1028.8|1028.3|1027.6|1027.1|1028.9|1028.4|1027.2|1026.7|1164
1582825500000|2020-02-27 17:45:00|1027.7|1027.2|1029.6|1029.1|1029.6|1029.1|1027.5|1027|915
1582825800000|2020-02-27 17:50:00|1029.5|1029|1028.8|1028.3|1029.8|1029.3|1028.2|1027.7|1315
1582826100000|2020-02-27 17:55:00|1028.7|1028.2|1027.1|1026.6|1029.2|1028.7|1026.8|1026.3|1722
1582826400000|2020-02-27 18:00:00|1027|1026.5|1028.3|1027.8|1028.6|1028.1|1025.9|1025.4|1523
1582826700000|2020-02-27 18:05:00|1028.2|1027.7|1028.6|1028.1|1029|1028.5|1027.1|1026.6|1175
1582827000000|2020-02-27 18:10:00|1028.5|1028|1029.2|1028.7|1029.7|1029.2|1028.5|1028|1067
1582827300000|2020-02-27 18:15:00|1029.3|1028.8|1027.3|1026.8|1029.4|1028.9|1026.7|1026.2|1076
1582827600000|2020-02-27 18:20:00|1027.2|1026.7|1026.7|1026.2|1027.9|1027.4|1026.2|1025.7|1411
1582827900000|2020-02-27 18:25:00|1026.8|1026.3|1025.5|1025|1027.9|1027.4|1025.1|1024.6|1445
1582828200000|2020-02-27 18:30:00|1025.2|1024.7|1025.3|1024.8|1026.5|1026|1024.8|1024.3|916
1582828500000|2020-02-27 18:35:00|1025.2|1024.7|1023.7|1023.2|1025.3|1024.8|1023.2|1022.7|1316
1582828800000|2020-02-27 18:40:00|1023.6|1023.1|1020.7|1020.2|1024.4|1023.9|1019.6|1019.1|3547
1582829100000|2020-02-27 18:45:00|1020.8|1020.3|1022|1021.5|1022.6|1022.1|1020.4|1019.9|1444
1582829400000|2020-02-27 18:50:00|1022.1|1021.6|1023.8|1023.3|1024.2|1023.7|1020.7|1020.2|1632
1582829700000|2020-02-27 18:55:00|1023.7|1023.2|1020.9|1020.4|1024.1|1023.6|1020|1019.5|2767
1582830000000|2020-02-27 19:00:00|1020.8|1020.3|1020.8|1020.3|1022.1|1021.6|1019.3|1018.8|1930
1582830300000|2020-02-27 19:05:00|1020.7|1020.2|1019.4|1018.9|1021.5|1021|1018.9|1018.4|1266
1582830600000|2020-02-27 19:10:00|1019.3|1018.8|1020.8|1020.3|1021|1020.5|1018.9|1018.4|1825
1582830900000|2020-02-27 19:15:00|1020.9|1020.4|1018.8|1018.3|1021.5|1021|1018.8|1018.3|2026
1582831200000|2020-02-27 19:20:00|1018.9|1018.4|1021.3|1020.8|1021.4|1020.9|1018.9|1018.4|1441
1582831500000|2020-02-27 19:25:00|1021.2|1020.7|1021.9|1021.4|1022.9|1022.4|1020.7|1020.2|2485
1582831800000|2020-02-27 19:30:00|1021.8|1021.3|1021|1020.5|1021.8|1021.3|1019.9|1019.4|1230
1582832100000|2020-02-27 19:35:00|1020.9|1020.4|1020.9|1020.4|1022|1021.5|1020.5|1020|836
1582832400000|2020-02-27 19:40:00|1021.1|1020.6|1022.1|1021.6|1022.2|1021.7|1020.3|1019.8|713
1582832700000|2020-02-27 19:45:00|1021.9|1021.4|1021.2|1020.7|1022|1021.5|1020|1019.5|579
1582833000000|2020-02-27 19:50:00|1021.3|1020.8|1021|1020.5|1021.7|1021.2|1020.7|1020.2|681
1582833300000|2020-02-27 19:55:00|1020.9|1020.4|1020|1019.5|1021|1020.5|1019.7|1019.2|582
1582833600000|2020-02-27 20:00:00|1020.1|1019.6|1019.7|1019.2|1020.3|1019.8|1018.2|1017.7|2085
1582833900000|2020-02-27 20:05:00|1019.6|1019.1|1021.5|1021|1021.6|1021.1|1019.2|1018.7|1277
1582834200000|2020-02-27 20:10:00|1021.8|1021.3|1020.9|1020.4|1022.4|1021.9|1020.9|1020.4|1349
1582834500000|2020-02-27 20:15:00|1020.8|1020.3|1020.1|1019.6|1021.9|1021.4|1020|1019.5|959
1582834800000|2020-02-27 20:20:00|1020.2|1019.7|1019.2|1018.7|1020.6|1020.1|1018.8|1018.3|1058
1582835100000|2020-02-27 20:25:00|1019.1|1018.6|1018|1017.5|1019.9|1019.4|1018|1017.5|1848
1582835400000|2020-02-27 20:30:00|1017.9|1017.4|1017.9|1017.4|1018.3|1017.8|1017.1|1016.6|2126
1582835700000|2020-02-27 20:35:00|1018|1017.5|1015.8|1015.3|1018|1017.5|1015.8|1015.3|1489
1582836000000|2020-02-27 20:40:00|1015.9|1015.4|1014.3|1013.8|1016.2|1015.7|1014.2|1013.7|2042
1582836300000|2020-02-27 20:45:00|1014.4|1013.9|1015.4|1014.9|1016|1015.5|1013.7|1013.2|3272
1582836600000|2020-02-27 20:50:00|1015.5|1015|1012.8|1012.3|1015.5|1015|1012.4|1011.9|5540
1582836900000|2020-02-27 20:55:00|1012.7|1012.2|1008.8|1008.3|1013|1012.5|1008.8|1008.3|12070
1582837200000|2020-02-27 21:00:00|1009|1008|1010.1|1009.1|1011.7|1010.7|1009|1008|2115
1582837500000|2020-02-27 21:05:00|1009.9|1008.9|1008.4|1007.4|1010|1009|1008|1007|419
1582837800000|2020-02-27 21:10:00|1008|1007|1006.8|1005.8|1008.6|1007.6|1003.8|1002.8|290
1582838100000|2020-02-27 21:15:00|1007.9|1006.9|1007|1006|1008.9|1007.9|1006.8|1005.8|54
1582838400000|2020-02-27 21:20:00|1007.1|1006.1|1007.7|1006.7|1007.7|1006.7|1006.6|1005.6|81
1582838700000|2020-02-27 21:25:00|1008.4|1007.4|1008.5|1007.5|1009.2|1008.2|1008.4|1007.4|53
1582839000000|2020-02-27 21:30:00|1008.6|1007.6|1009.4|1008.4|1010.1|1009.1|1008.5|1007.5|69
1582839300000|2020-02-27 21:35:00|1007.9|1006.9|1008.3|1007.3|1009|1008|1007.9|1006.9|47
1582839600000|2020-02-27 21:40:00|1008.4|1007.4|1008.5|1007.5|1008.5|1007.5|1007.8|1006.8|50
1582839900000|2020-02-27 21:45:00|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1007.8|1006.8|66
1582840200000|2020-02-27 21:50:00|1008.6|1007.6|1007.3|1006.3|1008.6|1007.6|1007.3|1006.3|2
1582840500000|2020-02-27 21:55:00|1006.4|1005.4|1008.4|1007.4|1008.4|1007.4|1006.4|1005.4|12
1582840800000|2020-02-27 22:00:00|1006.6|1005.6|1010.2|1009.2|1010.3|1009.3|1006|1005|56
1582841100000|2020-02-27 22:05:00|1006|1005|1006.7|1005.7|1006.7|1005.7|1006|1005|28
1582841400000|2020-02-27 22:10:00|1006|1005|1006|1005|1006|1005|1006|1005|2
1582842300000|2020-02-27 22:25:00|||||||||5
1582842600000|2020-02-27 22:30:00|||||||||1
1582843800000|2020-02-27 22:50:00|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|4
1582844100000|2020-02-27 22:55:00|1006|1005|1006|1005|1006|1005|1006|1005|1
1582844400000|2020-02-27 23:00:00|1011.8|1009.8|1011.5|1009.5|1013.9|1011.9|1006.9|1004.9|0
1582844700000|2020-02-27 23:05:00|1011.8|1009.8|1009.1|1007.1|1014.5|1012.5|1009.1|1007.1|0
1582845000000|2020-02-27 23:10:00|1008.7|1006.7|1012.7|1010.7|1013|1011|1008.7|1006.7|0
1582845300000|2020-02-27 23:15:00|1012.8|1010.8|1014.3|1012.3|1014.7|1012.7|1010.6|1008.6|0
1582845600000|2020-02-27 23:20:00|1014.5|1012.5|1015.2|1013.2|1015.5|1013.5|1013.9|1011.9|0
1582845900000|2020-02-27 23:25:00|1015.4|1013.4|1017.1|1015.1|1018.9|1016.9|1015.2|1013.2|0
1582846200000|2020-02-27 23:30:00|1017.3|1015.3|1016.5|1014.5|1018.2|1016.2|1016.2|1014.2|0
1582846500000|2020-02-27 23:35:00|1016.9|1014.9|1014.1|1012.1|1017.6|1015.6|1013.1|1011.1|0
1582846800000|2020-02-27 23:40:00|1014.4|1012.4|1017.1|1015.1|1017.3|1015.3|1014.3|1012.3|0
1582847100000|2020-02-27 23:45:00|1017.2|1015.2|1017.4|1015.4|1019|1017|1017.1|1015.1|0
1582847400000|2020-02-27 23:50:00|1017.5|1015.5|1017.6|1015.6|1018|1016|1016.5|1014.5|0
1582847700000|2020-02-27 23:55:00|1017.5|1015.5|1017.7|1015.7|1018.7|1016.7|1017.2|1015.2|0
1582848000000|2020-02-28 00:00:00|1017.8|1015.8|1017.8|1015.8|1019.6|1017.6|1017.5|1015.5|0
1582848300000|2020-02-28 00:05:00|1017.7|1015.7|1016.3|1014.3|1019.5|1017.5|1016.3|1014.3|0
1582848600000|2020-02-28 00:10:00|1016.2|1014.2|1017.4|1015.4|1017.7|1015.7|1015.2|1013.2|0
1582848900000|2020-02-28 00:15:00|1017.3|1015.3|1014.9|1012.9|1017.9|1015.9|1014.3|1012.3|0
1582849200000|2020-02-28 00:20:00|1015|1013|1015.1|1013.1|1016.7|1014.7|1014.1|1012.1|0
1582849500000|2020-02-28 00:25:00|1015|1013|1014.5|1012.5|1015.7|1013.7|1013.1|1011.1|0
1582849800000|2020-02-28 00:30:00|1014.3|1012.3|1017.1|1015.1|1017.3|1015.3|1013.7|1011.7|0
1582850100000|2020-02-28 00:35:00|1017.2|1015.2|1017.3|1015.3|1017.9|1015.9|1016.6|1014.6|0
1582850400000|2020-02-28 00:40:00|1017.2|1015.2|1018.4|1016.4|1018.4|1016.4|1016.7|1014.7|0
1582850700000|2020-02-28 00:45:00|1018.3|1016.3|1017.2|1015.2|1018.9|1016.9|1016.8|1014.8|0
1582851000000|2020-02-28 00:50:00|1017.3|1015.3|1016.2|1014.2|1017.8|1015.8|1016.2|1014.2|0
1582851300000|2020-02-28 00:55:00|1016.3|1014.3|1018|1016|1018|1016|1016|1014|0
1582851600000|2020-02-28 01:00:00|1007.7|1006.7|1006.3|1005.3|1007.7|1006.7|1006.3|1005.3|34
1582851900000|2020-02-28 01:05:00|1006|1005|1005.3|1004.3|1006.3|1005.3|1003.9|1002.9|37
1582852200000|2020-02-28 01:10:00|1006.2|1005.2|1005.6|1004.6|1006.6|1005.6|1005.6|1004.6|16
1582852500000|2020-02-28 01:15:00|1006.2|1005.2|1008.1|1007.1|1008.5|1007.5|1005.5|1004.5|99
1582852800000|2020-02-28 01:20:00|1007|1006|1001.9|1000.9|1007.2|1006.2|1001.9|1000.9|144
1582853100000|2020-02-28 01:25:00|1001.4|1000.4|1000.5|999.5|1002|1001|999.9|998.9|56
1582853400000|2020-02-28 01:30:00|1001.2|1000.2|1004.1|1003.1|1004.1|1003.1|1001.1|1000.1|91
1582853700000|2020-02-28 01:35:00|1003.1|1002.1|1005.9|1004.9|1005.9|1004.9|1003.1|1002.1|75
1582854000000|2020-02-28 01:40:00|1006.1|1005.1|1006.1|1005.1|1006.7|1005.7|1004.6|1003.6|94
1582854300000|2020-02-28 01:45:00|1006.2|1005.2|1008.4|1007.4|1008.7|1007.7|1006.2|1005.2|43
1582854600000|2020-02-28 01:50:00|1008.3|1007.3|1007.1|1006.1|1008.3|1007.3|1007|1006|52
1582854900000|2020-02-28 01:55:00|1007.6|1006.6|1010.5|1009.5|1010.5|1009.5|1007.2|1006.2|55
1582855200000|2020-02-28 02:00:00|1009.6|1008.6|1008.2|1007.2|1009.7|1008.7|1008.2|1007.2|37
1582855500000|2020-02-28 02:05:00|1008.3|1007.3|1007.6|1006.6|1008.7|1007.7|1007.5|1006.5|34
1582855800000|2020-02-28 02:10:00|1007.2|1006.2|1010.3|1009.3|1010.3|1009.3|1006.7|1005.7|56
1582856100000|2020-02-28 02:15:00|1010.6|1009.6|1008.8|1007.8|1010.6|1009.6|1008.4|1007.4|73
1582856400000|2020-02-28 02:20:00|1009.4|1008.4|1008|1007|1009.4|1008.4|1007.4|1006.4|41
1582856700000|2020-02-28 02:25:00|1007.2|1006.2|1005.2|1004.2|1007.4|1006.4|1004.8|1003.8|74
1582857000000|2020-02-28 02:30:00|1004.9|1003.9|1003.9|1002.9|1004.9|1003.9|1002.7|1001.7|78
1582857300000|2020-02-28 02:35:00|1003.8|1002.8|1003.6|1002.6|1004.6|1003.6|1002.4|1001.4|57
1582857600000|2020-02-28 02:40:00|1003.5|1002.5|1004|1003|1004.2|1003.2|1003.2|1002.2|35
1582857900000|2020-02-28 02:45:00|1003.7|1002.7|1003.5|1002.5|1003.7|1002.7|1001.4|1000.4|80
1582858200000|2020-02-28 02:50:00|1003.3|1002.3|1002.6|1001.6|1003.6|1002.6|1001.9|1000.9|60
1582858500000|2020-02-28 02:55:00|1002.5|1001.5|1001.3|1000.3|1002.5|1001.5|1001.2|1000.2|42
1582858800000|2020-02-28 03:00:00|1000.9|999.9|997.9|996.9|1001|1000|997.9|996.9|48
1582859100000|2020-02-28 03:05:00|999.2|998.2|998.3|997.3|999.4|998.4|998.3|997.3|23
1582859400000|2020-02-28 03:10:00|998.6|997.6|997.5|996.5|998.9|997.9|997.5|996.5|30
1582859700000|2020-02-28 03:15:00|997.7|996.7|997.4|996.4|997.9|996.9|997|996|126
1582860000000|2020-02-28 03:20:00|997|996|996.4|995.4|997.9|996.9|996|995|102
1582860300000|2020-02-28 03:25:00|996.1|995.1|995.7|994.7|996.7|995.7|995.3|994.3|41
1582860600000|2020-02-28 03:30:00|995.8|994.8|995|994|996|995|993.7|992.7|121
1582860900000|2020-02-28 03:35:00|995.3|994.3|997.9|996.9|998.7|997.7|994.6|993.6|69
1582861200000|2020-02-28 03:40:00|997.7|996.7|995.9|994.9|997.7|996.7|995.8|994.8|42
1582861500000|2020-02-28 03:45:00|997.3|996.3|997.1|996.1|997.3|996.3|996.1|995.1|32
1582861800000|2020-02-28 03:50:00|996.2|995.2|997.6|996.6|998.3|997.3|996.2|995.2|96
1582862100000|2020-02-28 03:55:00|997.3|996.3|998.6|997.6|998.6|997.6|997.2|996.2|21
1582862400000|2020-02-28 04:00:00|999|998|997.9|996.9|999.2|998.2|997.8|996.8|88
1582862700000|2020-02-28 04:05:00|996.9|995.9|995.3|994.3|997.2|996.2|994.4|993.4|68
1582863000000|2020-02-28 04:10:00|995.5|994.5|995.3|994.3|996.9|995.9|995.3|994.3|121
1582863300000|2020-02-28 04:15:00|995.5|994.5|995.9|994.9|996.1|995.1|994.8|993.8|58
1582863600000|2020-02-28 04:20:00|995.1|994.1|994.5|993.5|995.4|994.4|994.3|993.3|58
1582863900000|2020-02-28 04:25:00|994.4|993.4|994.3|993.3|994.4|993.4|993.6|992.6|117
1582864200000|2020-02-28 04:30:00|994.5|993.5|994.7|993.7|995.2|994.2|994.1|993.1|112
1582864500000|2020-02-28 04:35:00|994.6|993.6|993.8|992.8|994.9|993.9|993.8|992.8|93
1582864800000|2020-02-28 04:40:00|993.7|992.7|993|992|994.1|993.1|992.5|991.5|27
1582865100000|2020-02-28 04:45:00|993.1|992.1|994|993|994|993|992.9|991.9|14
1582865400000|2020-02-28 04:50:00|993.5|992.5|994.1|993.1|994.3|993.3|993.5|992.5|16
1582865700000|2020-02-28 04:55:00|993.8|992.8|993.6|992.6|993.8|992.8|992.3|991.3|85
1582866000000|2020-02-28 05:00:00|994|993|992.4|991.4|994.5|993.5|992.4|991.4|98
1582866300000|2020-02-28 05:05:00|992.2|991.2|991.5|990.5|992.7|991.7|990.8|989.8|112
1582866600000|2020-02-28 05:10:00|991.6|990.6|993.3|992.3|994|993|990.9|989.9|200
1582866900000|2020-02-28 05:15:00|993.6|992.6|993.5|992.5|993.7|992.7|992.8|991.8|170
1582867200000|2020-02-28 05:20:00|993.2|992.2|992.5|991.5|993.2|992.2|991.9|990.9|137
1582867500000|2020-02-28 05:25:00|992.6|991.6|994.1|993.1|994.1|993.1|992.6|991.6|66
1582867800000|2020-02-28 05:30:00|994.3|993.3|995.7|994.7|996.9|995.9|994.1|993.1|261
1582868100000|2020-02-28 05:35:00|995.9|994.9|994.2|993.2|996.3|995.3|993.9|992.9|131
1582868400000|2020-02-28 05:40:00|994|993|993.9|992.9|994|993|993.2|992.2|93
1582868700000|2020-02-28 05:45:00|994.1|993.1|995|994|996.2|995.2|994.1|993.1|82
1582869000000|2020-02-28 05:50:00|995.2|994.2|994.3|993.3|996.2|995.2|994.3|993.3|126
1582869300000|2020-02-28 05:55:00|994.1|993.1|995.2|994.2|995.2|994.2|993.7|992.7|126
1582869600000|2020-02-28 06:00:00|995.3|994.3|994.8|993.8|996.1|995.1|994.2|993.2|165
1582869900000|2020-02-28 06:05:00|995.1|994.1|993.9|992.9|995.1|994.1|993.8|992.8|167
1582870200000|2020-02-28 06:10:00|994|993|992.6|991.6|994.3|993.3|992.5|991.5|132
1582870500000|2020-02-28 06:15:00|992.7|991.7|993.3|992.3|993.9|992.9|992.6|991.6|220
1582870800000|2020-02-28 06:20:00|992.6|991.6|990.9|989.9|992.8|991.8|990.9|989.9|228
1582871100000|2020-02-28 06:25:00|990.8|989.8|990.8|989.8|991.1|990.1|990.3|989.3|336
1582871400000|2020-02-28 06:30:00|990.7|989.7|990|989|990.8|989.8|989.9|988.9|275
1582871700000|2020-02-28 06:35:00|989.8|988.8|990.6|989.6|990.6|989.6|989.7|988.7|357
1582872000000|2020-02-28 06:40:00|990.7|989.7|990.7|989.7|991.2|990.2|990.2|989.2|242
1582872300000|2020-02-28 06:45:00|990.8|989.8|990.6|989.6|991.5|990.5|990.1|989.1|198
1582872600000|2020-02-28 06:50:00|990.5|989.5|991.1|990.1|991.1|990.1|990|989|201
1582872900000|2020-02-28 06:55:00|991|990|992.5|991.5|992.5|991.5|990.9|989.9|279
1582873200000|2020-02-28 07:00:00|992.6|991.6|990.8|989.8|993.6|992.6|990.2|989.2|359
1582873500000|2020-02-28 07:05:00|990.7|989.7|990.3|989.3|992|991|989.8|988.8|405
1582873800000|2020-02-28 07:10:00|990.4|989.4|990.9|989.9|991.2|990.2|990.4|989.4|404
1582874100000|2020-02-28 07:15:00|991|990|992.9|991.9|993.8|992.8|990.9|989.9|239
1582874400000|2020-02-28 07:20:00|992.7|991.7|995.8|994.8|995.8|994.8|992.7|991.7|276
1582874700000|2020-02-28 07:25:00|995.9|994.9|996.8|995.8|997|996|995|994|206
1582875000000|2020-02-28 07:30:00|996.7|995.7|998|997|998.6|997.6|996.6|995.6|216
1582875300000|2020-02-28 07:35:00|997.7|996.7|994.7|993.7|997.9|996.9|994|993|222
1582875600000|2020-02-28 07:40:00|994.8|993.8|993.4|992.4|994.8|993.8|992|991|552
1582875900000|2020-02-28 07:45:00|993.2|992.2|994.6|993.6|996.2|995.2|993.2|992.2|306
1582876200000|2020-02-28 07:50:00|994.5|993.5|991|990|995|994|990.9|989.9|1389
1582876500000|2020-02-28 07:55:00|991.2|990.2|992.3|991.3|992.3|991.3|989.9|988.9|1358
1582876800000|2020-02-28 08:00:00|992.1|991.1|994.6|993.6|995.4|994.4|989.4|988.4|4663
1582877100000|2020-02-28 08:05:00|994.4|993.4|996.8|995.8|996.8|995.8|991.2|990.2|2424
1582877400000|2020-02-28 08:10:00|996.9|995.9|994.7|993.7|997.6|996.6|994.2|993.2|1485
1582877700000|2020-02-28 08:15:00|994.6|993.6|997|996|997.4|996.4|993.4|992.4|1820
1582878000000|2020-02-28 08:20:00|996.8|995.8|998.7|997.7|998.7|997.7|996|995|1668
1582878300000|2020-02-28 08:25:00|998.4|997.4|995.1|994.1|998.8|997.8|994.9|993.9|1244
1582878600000|2020-02-28 08:30:00|995.3|994.3|991|990|995.9|994.9|990.7|989.7|2105
1582878900000|2020-02-28 08:35:00|991.1|990.1|989.6|988.6|993.4|992.4|989.2|988.2|1537
1582879200000|2020-02-28 08:40:00|990.1|989.1|990.3|989.3|992.4|991.4|989.4|988.4|1701
1582879500000|2020-02-28 08:45:00|990.2|989.2|986.4|985.4|991.2|990.2|985.1|984.1|1415
1582879800000|2020-02-28 08:50:00|986.2|985.2|986.3|985.3|987.5|986.5|985.1|984.1|1064
1582880100000|2020-02-28 08:55:00|986.1|985.1|988|987|988.5|987.5|985.4|984.4|1249
1582880400000|2020-02-28 09:00:00|987.9|986.9|987.5|986.5|988.4|987.4|986.1|985.1|1210
1582880700000|2020-02-28 09:05:00|987.4|986.4|986|985|989.9|988.9|986|985|924
1582881000000|2020-02-28 09:10:00|985.8|984.8|985.6|984.6|988.3|987.3|984.8|983.8|752
1582881300000|2020-02-28 09:15:00|985.5|984.5|987.5|986.5|989.1|988.1|985|984|1646
1582881600000|2020-02-28 09:20:00|987.4|986.4|985.3|984.3|988.4|987.4|984.9|983.9|688
1582881900000|2020-02-28 09:25:00|985.2|984.2|983.1|982.1|985.3|984.3|983.1|982.1|1822
1582882200000|2020-02-28 09:30:00|982.9|981.9|982.9|981.9|983.7|982.7|981.1|980.1|1825
1582882500000|2020-02-28 09:35:00|982.7|981.7|984.4|983.4|984.4|983.4|981.4|980.4|1119
1582882800000|2020-02-28 09:40:00|984.2|983.2|986.8|985.8|989.1|988.1|984.1|983.1|1246
1582883100000|2020-02-28 09:45:00|986.7|985.7|988.6|987.6|989.5|988.5|986.2|985.2|1501
1582883400000|2020-02-28 09:50:00|988.3|987.3|984.3|983.3|988.3|987.3|984.2|983.2|1343
1582883700000|2020-02-28 09:55:00|984.2|983.2|986.2|985.2|987.5|986.5|983.8|982.8|2274
1582884000000|2020-02-28 10:00:00|985.9|984.9|986.5|985.5|988.1|987.1|985.1|984.1|1902
1582884300000|2020-02-28 10:05:00|986.2|985.2|984.9|983.9|987.2|986.2|984.4|983.4|943
1582884600000|2020-02-28 10:10:00|984.7|983.7|986.3|985.3|987.3|986.3|983.6|982.6|1536
1582884900000|2020-02-28 10:15:00|986.2|985.2|989.6|988.6|990.2|989.2|986|985|1703
1582885200000|2020-02-28 10:20:00|989.5|988.5|991.5|990.5|992|991|988.9|987.9|986
1582885500000|2020-02-28 10:25:00|991.4|990.4|992.8|991.8|993.5|992.5|991.3|990.3|702
1582885800000|2020-02-28 10:30:00|992.9|991.9|991.2|990.2|993.1|992.1|990.1|989.1|856
1582886100000|2020-02-28 10:35:00|991|990|991.6|990.6|992.3|991.3|991|990|557
1582886400000|2020-02-28 10:40:00|991.7|990.7|992.3|991.3|992.7|991.7|990.3|989.3|296
1582886700000|2020-02-28 10:45:00|992.2|991.2|991.8|990.8|993.2|992.2|990.7|989.7|332
1582887000000|2020-02-28 10:50:00|991.4|990.4|991.6|990.6|993.3|992.3|991.2|990.2|756
1582887300000|2020-02-28 10:55:00|991.5|990.5|992.4|991.4|992.5|991.5|991.1|990.1|1213
1582887600000|2020-02-28 11:00:00|992.5|991.5|993.3|992.3|993.8|992.8|991.8|990.8|851
1582887900000|2020-02-28 11:05:00|993.2|992.2|993.5|992.5|993.7|992.7|992|991|577
1582888200000|2020-02-28 11:10:00|993.4|992.4|994.4|993.4|995|994|993|992|885
1582888500000|2020-02-28 11:15:00|994.3|993.3|993.5|992.5|994.6|993.6|992.6|991.6|679
1582888800000|2020-02-28 11:20:00|993.6|992.6|992.6|991.6|993.6|992.6|991.6|990.6|1061
1582889100000|2020-02-28 11:25:00|992.7|991.7|992.2|991.2|994|993|991.6|990.6|1004
1582889400000|2020-02-28 11:30:00|992|991|994.2|993.2|994.9|993.9|992|991|764
1582889700000|2020-02-28 11:35:00|994.5|993.5|995.2|994.2|996.1|995.1|994.2|993.2|725
1582890000000|2020-02-28 11:40:00|995.3|994.3|993.7|992.7|995.4|994.4|993.3|992.3|777
1582890300000|2020-02-28 11:45:00|993.9|992.9|993.3|992.3|994.6|993.6|993|992|384
1582890600000|2020-02-28 11:50:00|993.2|992.2|993.7|992.7|994|993|992|991|564
1582890900000|2020-02-28 11:55:00|993.8|992.8|992.2|991.2|994.2|993.2|991.7|990.7|491
1582891200000|2020-02-28 12:00:00|992|991|991.4|990.4|993.1|992.1|991.3|990.3|980
1582891500000|2020-02-28 12:05:00|991.3|990.3|990.7|989.7|991.7|990.7|990|989|1354
1582891800000|2020-02-28 12:10:00|990.8|989.8|993.1|992.1|993.4|992.4|989.7|988.7|966
1582892100000|2020-02-28 12:15:00|992.9|991.9|995|994|995.3|994.3|992.4|991.4|518
1582892400000|2020-02-28 12:20:00|995.3|994.3|997.3|996.3|997.3|996.3|995.1|994.1|418
1582892700000|2020-02-28 12:25:00|997.4|996.4|997|996|997.5|996.5|995.4|994.4|286
1582893000000|2020-02-28 12:30:00|996.7|995.7|995.3|994.3|998.5|997.5|994.7|993.7|1298
1582893300000|2020-02-28 12:35:00|995.4|994.4|995.6|994.6|995.7|994.7|994.1|993.1|748
1582893600000|2020-02-28 12:40:00|995.7|994.7|996.6|995.6|997.1|996.1|994.9|993.9|528
1582893900000|2020-02-28 12:45:00|996.8|995.8|998|997|998.5|997.5|995.1|994.1|529
1582894200000|2020-02-28 12:50:00|997.8|996.8|996.3|995.3|997.8|996.8|995.7|994.7|618
1582894500000|2020-02-28 12:55:00|996.4|995.4|995.9|994.9|997.1|996.1|994.5|993.5|1704
1582894800000|2020-02-28 13:00:00|996|995|993.8|992.8|996|995|993.6|992.6|2163
1582895100000|2020-02-28 13:05:00|993.5|992.5|994.1|993.1|995|994|992.9|991.9|1530
1582895400000|2020-02-28 13:10:00|994|993|995.8|994.8|995.8|994.8|993.6|992.6|1304
1582895700000|2020-02-28 13:15:00|995.9|994.9|993.1|992.1|996|995|992.9|991.9|1308
1582896000000|2020-02-28 13:20:00|993|992|993.2|992.2|993.9|992.9|992.1|991.1|1744
1582896300000|2020-02-28 13:25:00|993.1|992.1|992.1|991.1|993.2|992.2|991.4|990.4|1046
1582896600000|2020-02-28 13:30:00|991.9|990.9|991.7|990.7|993.4|992.4|990.2|989.2|2062
1582896900000|2020-02-28 13:35:00|991.6|990.6|991.3|990.3|992|991|990.5|989.5|1385
1582897200000|2020-02-28 13:40:00|991.2|990.2|989.6|988.6|991.6|990.6|988.4|987.4|2130
1582897500000|2020-02-28 13:45:00|989.4|988.4|987.2|986.2|990.6|989.6|986.7|985.7|2795
1582897800000|2020-02-28 13:50:00|987|986|986.5|985.5|988.5|987.5|986.1|985.1|1497
1582898100000|2020-02-28 13:55:00|986.2|985.2|985|984|987.8|986.8|984.8|983.8|2416
1582898400000|2020-02-28 14:00:00|984.9|983.9|984.3|983.3|985.9|984.9|983.9|982.9|5751
1582898700000|2020-02-28 14:05:00|984.2|983.2|981.1|980.1|985.3|984.3|980.8|979.8|5621
1582899000000|2020-02-28 14:10:00|981|980|979.7|978.7|981.8|980.8|979.2|978.2|2524
1582899300000|2020-02-28 14:15:00|979.6|978.6|978.1|977.1|979.9|978.9|977.3|976.3|3699
1582899600000|2020-02-28 14:20:00|977.9|976.9|979.7|978.7|980.5|979.5|977.8|976.8|2252
1582899900000|2020-02-28 14:25:00|979.6|978.6|980.1|979.1|980.1|979.1|977.8|976.8|2502
1582900200000|2020-02-28 14:30:00|980.4|979.4|982.8|982.3|984.9|984.4|978.4|977.9|25700
1582900500000|2020-02-28 14:35:00|982.7|982.2|982.8|982.3|985.7|985.2|981.7|981.2|16215
1582900800000|2020-02-28 14:40:00|982.7|982.2|979.8|979.3|983|982.5|979.8|979.3|8652
1582901100000|2020-02-28 14:45:00|979.6|979.1|981.4|980.9|983.7|983.2|978.7|978.2|9809
1582901400000|2020-02-28 14:50:00|981.5|981|977.4|976.9|983|982.5|976|975.5|7769
1582901700000|2020-02-28 14:55:00|977.2|976.7|976.1|975.6|977.7|977.2|974.5|974|8484
1582902000000|2020-02-28 15:00:00|976|975.5|973.6|973.1|976.2|975.7|973.4|972.9|6979
1582902300000|2020-02-28 15:05:00|973.7|973.2|976.2|975.7|977.7|977.2|973.7|973.2|6317
1582902600000|2020-02-28 15:10:00|976.1|975.6|975.7|975.2|976.6|976.1|973.9|973.4|4894
1582902900000|2020-02-28 15:15:00|975.5|975|980|979.5|980.9|980.4|974.9|974.4|5366
1582903200000|2020-02-28 15:20:00|979.9|979.4|978.8|978.3|981.2|980.7|978.2|977.7|4423
1582903500000|2020-02-28 15:25:00|978.7|978.2|975.6|975.1|981.7|981.2|975.6|975.1|4107
1582903800000|2020-02-28 15:30:00|975.8|975.3|980.4|979.9|980.9|980.4|975.5|975|7979
1582904100000|2020-02-28 15:35:00|980.3|979.8|979.6|979.1|982.1|981.6|978.8|978.3|5871
1582904400000|2020-02-28 15:40:00|979.7|979.2|979.3|978.8|980.9|980.4|978|977.5|5340
1582904700000|2020-02-28 15:45:00|979.2|978.7|979.1|978.6|982|981.5|979|978.5|6013
1582905000000|2020-02-28 15:50:00|979|978.5|983.3|982.8|983.6|983.1|978.8|978.3|6207
1582905300000|2020-02-28 15:55:00|983.4|982.9|983.2|982.7|983.8|983.3|981|980.5|6028
1582905600000|2020-02-28 16:00:00|983|982.5|982|981.5|984.1|983.6|979.9|979.4|6658
1582905900000|2020-02-28 16:05:00|981.9|981.4|979.8|979.3|981.9|981.4|978.8|978.3|3610
1582906200000|2020-02-28 16:10:00|979.2|978.7|982.5|982|983.5|983|979.2|978.7|4098
1582906500000|2020-02-28 16:15:00|982.4|981.9|984.1|983.6|984.2|983.7|981.5|981|6365
1582906800000|2020-02-28 16:20:00|983.9|983.4|984.7|984.2|985.1|984.6|982.9|982.4|3353
1582907100000|2020-02-28 16:25:00|984.5|984|987.4|986.9|987.4|986.9|983|982.5|3990
1582907400000|2020-02-28 16:30:00|987.3|986.8|988.8|988.3|989.6|989.1|986.5|986|4026
1582907700000|2020-02-28 16:35:00|989|988.5|992.5|992|993|992.5|988.1|987.6|3068
1582908000000|2020-02-28 16:40:00|992.6|992.1|995.6|995.1|997.6|997.1|991.9|991.4|4190
1582908300000|2020-02-28 16:45:00|995.5|995|992.3|991.8|995.7|995.2|991.4|990.9|4302
1582908600000|2020-02-28 16:50:00|992.2|991.7|990.3|989.8|993.3|992.8|989.7|989.2|3516
1582908900000|2020-02-28 16:55:00|990.1|989.6|989.9|989.4|992.1|991.6|988.6|988.1|3262
1582909200000|2020-02-28 17:00:00|989.8|989.3|988.3|987.8|989.9|989.4|986.5|986|3528
1582909500000|2020-02-28 17:05:00|988.1|987.6|988.4|987.9|990.4|989.9|987.7|987.2|2054
1582909800000|2020-02-28 17:10:00|988.2|987.7|988.5|988|989.7|989.2|988.2|987.7|2130
1582910100000|2020-02-28 17:15:00|988.4|987.9|989.5|989|990.2|989.7|986.9|986.4|1954
1582910400000|2020-02-28 17:20:00|989.7|989.2|989.9|989.4|991.5|991|989.6|989.1|1678
1582910700000|2020-02-28 17:25:00|989.6|989.1|992.4|991.9|992.5|992|988.9|988.4|1102
1582911000000|2020-02-28 17:30:00|992.8|992.3|991.7|991.2|993.6|993.1|991|990.5|1918
1582911300000|2020-02-28 17:35:00|991.9|991.4|992.2|991.7|994|993.5|990.3|989.8|2513
1582911600000|2020-02-28 17:40:00|992.1|991.6|990.4|989.9|993.6|993.1|989.5|989|2278
1582911900000|2020-02-28 17:45:00|990.5|990|989.6|989.1|990.7|990.2|988.3|987.8|2034
1582912200000|2020-02-28 17:50:00|989.5|989|991.7|991.2|992.4|991.9|989.2|988.7|1963
1582912500000|2020-02-28 17:55:00|991.8|991.3|992.8|992.3|993.7|993.2|991.2|990.7|2050
1582912800000|2020-02-28 18:00:00|993|992.5|991.4|990.9|994.2|993.7|991.4|990.9|2206
1582913100000|2020-02-28 18:05:00|991.5|991|992.9|992.4|993.7|993.2|991.5|991|3353
1582913400000|2020-02-28 18:10:00|992.7|992.2|989|988.5|992.7|992.2|988.8|988.3|3800
1582913700000|2020-02-28 18:15:00|988.9|988.4|991|990.5|992.6|992.1|988.4|987.9|2462
1582914000000|2020-02-28 18:20:00|990.9|990.4|990.7|990.2|991.6|991.1|989.4|988.9|2664
1582914300000|2020-02-28 18:25:00|990.8|990.3|988.4|987.9|991.9|991.4|988.4|987.9|2448
1582914600000|2020-02-28 18:30:00|988.3|987.8|986.3|985.8|988.5|988|986.2|985.7|2619
1582914900000|2020-02-28 18:35:00|986.1|985.6|985.8|985.3|987|986.5|985.3|984.8|2384
1582915200000|2020-02-28 18:40:00|985.7|985.2|982.8|982.3|985.7|985.2|982.8|982.3|2539
1582915500000|2020-02-28 18:45:00|982.7|982.2|984.4|983.9|984.7|984.2|981.7|981.2|2390
1582915800000|2020-02-28 18:50:00|984.3|983.8|983.1|982.6|984.5|984|982.1|981.6|2108
1582916100000|2020-02-28 18:55:00|983.2|982.7|983.9|983.4|984.1|983.6|981.9|981.4|1530
1582916400000|2020-02-28 19:00:00|983.8|983.3|981.7|981.2|984.1|983.6|981.5|981|3174
1582916700000|2020-02-28 19:05:00|981.8|981.3|982.1|981.6|982.8|982.3|981.4|980.9|2248
1582917000000|2020-02-28 19:10:00|982|981.5|983.2|982.7|984.4|983.9|981.8|981.3|2765
1582917300000|2020-02-28 19:15:00|983.1|982.6|984.4|983.9|984.9|984.4|982.2|981.7|2486
1582917600000|2020-02-28 19:20:00|984.3|983.8|986|985.5|987.1|986.6|983.1|982.6|2175
1582917900000|2020-02-28 19:25:00|985.9|985.4|987.4|986.9|987.5|987|985|984.5|1886
1582918200000|2020-02-28 19:30:00|987.5|987|990.8|990.3|994.1|993.6|986.2|985.7|6705
1582918500000|2020-02-28 19:35:00|990.7|990.2|989.5|989|992.5|992|988.4|987.9|2766
1582918800000|2020-02-28 19:40:00|989.6|989.1|995.8|995.3|996.2|995.7|989.4|988.9|2883
1582919100000|2020-02-28 19:45:00|995.7|995.2|994.1|993.6|996.7|996.2|992.1|991.6|3045
1582919400000|2020-02-28 19:50:00|994|993.5|994.2|993.7|995.9|995.4|992.7|992.2|2863
1582919700000|2020-02-28 19:55:00|994.3|993.8|993.8|993.3|994.7|994.2|992.1|991.6|4036
1582920000000|2020-02-28 20:00:00|993.9|993.4|991|990.5|995.5|995|990.9|990.4|2201
1582920300000|2020-02-28 20:05:00|990.9|990.4|992.4|991.9|994|993.5|989.4|988.9|2870
1582920600000|2020-02-28 20:10:00|992.5|992|994.8|994.3|995.9|995.4|991.5|991|3542
1582920900000|2020-02-28 20:15:00|994.7|994.2|998.9|998.4|999.7|999.2|994.3|993.8|3591
1582921200000|2020-02-28 20:20:00|998.8|998.3|997.5|997|999.5|999|996.6|996.1|3654
1582921500000|2020-02-28 20:25:00|997.6|997.1|995.4|994.9|999.2|998.7|995.3|994.8|5700
1582921800000|2020-02-28 20:30:00|995.2|994.7|997.7|997.2|998.4|997.9|995.1|994.6|4145
1582922100000|2020-02-28 20:35:00|997.9|997.4|998.1|997.6|998.6|998.1|997|996.5|3794
1582922400000|2020-02-28 20:40:00|998.2|997.7|993.6|993.1|998.7|998.2|993.6|993.1|3673
1582922700000|2020-02-28 20:45:00|993.7|993.2|997.2|996.7|998.2|997.7|993.7|993.2|6743
1582923000000|2020-02-28 20:50:00|997.1|996.6|999.1|998.6|999.2|998.7|995.6|995.1|6166
1582923300000|2020-02-28 20:55:00|999.2|998.7|1007.2|1006.7|1007.2|1006.7|999|998.5|27672
1582923600000|2020-02-28 21:00:00|1006.2|1005.7|1007.9|1006.9|1009.4|1008.4|1004.6|1003.6|3256
1582923900000|2020-02-28 21:05:00|1007.7|1006.7|1007.8|1006.8|1010.9|1009.9|1007.2|1006.2|841
1582924200000|2020-02-28 21:10:00|1007.7|1006.7|1004.2|1003.2|1009|1008|1003.5|1002.5|916
1582924500000|2020-02-28 21:15:00|1004|1003|1004.7|1003.7|1005|1004|1003.9|1002.9|64
1582924800000|2020-02-28 21:20:00|1004.9|1003.9|1004.7|1003.7|1005.1|1004.1|1004.7|1003.7|9
1582925100000|2020-02-28 21:25:00|1005.6|1004.6|1004.3|1003.3|1006.9|1005.9|1003.2|1002.2|108
1582925400000|2020-02-28 21:30:00|1004.5|1003.5|1005.4|1004.4|1007.4|1006.4|1004.5|1003.5|95
1582925700000|2020-02-28 21:35:00|1005.5|1004.5|1007.4|1006.4|1010.4|1009.4|1004.9|1003.9|205
1582926000000|2020-02-28 21:40:00|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|8
1582926300000|2020-02-28 21:45:00|1008.4|1007.4|1006.5|1005.5|1008.4|1007.4|1006|1005|273
1582926600000|2020-02-28 21:50:00|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|5
1582926900000|2020-02-28 21:55:00|1007.4|1006.4|1006.7|1004.7|1007.4|1006.4|1006.1|1004.7|15
1583103600000|2020-03-01 23:00:00|975.3|973.3|976.7|975.7|978.7|976.7|974.2|972.2|2
1583104200000|2020-03-01 23:10:00|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|3
1583104500000|2020-03-01 23:15:00|983.9|982.9|978.4|977.4|984|983|978.4|977.4|9
1583104800000|2020-03-01 23:20:00|985.4|984.4|991.4|990.4|991.4|990.4|985.4|984.4|23
1583105100000|2020-03-01 23:25:00|988.9|987.9|989.9|988.9|990.5|989.5|988.9|987.9|14
1583105400000|2020-03-01 23:30:00|992.3|991.3|987.5|986.5|992.3|991.3|987.5|986.5|4
1583105700000|2020-03-01 23:35:00|987.2|986.2|987.2|986.2|987.2|986.2|987.2|986.2|1
1583106000000|2020-03-01 23:40:00|988.8|987.8|988.8|987.8|988.8|987.8|988.8|987.8|3
1583106300000|2020-03-01 23:45:00|987.4|986.4|987.9|986.9|987.9|986.9|987.4|986.4|15
1583106600000|2020-03-01 23:50:00|988.1|987.1|987.4|986.4|988.4|987.4|987.4|986.4|9
1583106900000|2020-03-01 23:55:00|986.7|985.7|987.8|986.8|987.8|986.8|986.7|985.7|10
1583107200000|2020-03-02 00:00:00|985.9|984.9|986.8|985.8|987.2|986.2|985.9|984.9|58
1583107500000|2020-03-02 00:05:00|987.3|986.3|986.9|985.9|987.3|986.3|986.8|985.8|15
1583108100000|2020-03-02 00:15:00|985.4|984.4|985.4|984.4|985.4|984.4|985.4|984.4|3
1583108400000|2020-03-02 00:20:00|985.6|984.6|985.7|984.7|985.7|984.7|985.6|984.6|2
1583108700000|2020-03-02 00:25:00|985.6|984.6|985.6|984.6|985.6|984.6|985.6|984.6|2
1583109000000|2020-03-02 00:30:00|985.8|984.8|985.9|984.9|985.9|984.9|985.4|984.4|3
1583109300000|2020-03-02 00:35:00|985.5|984.5|985.5|984.5|985.5|984.5|985.5|984.5|1
1583109600000|2020-03-02 00:40:00|984.6|983.6|983.8|982.8|984.6|983.6|983.8|982.8|9
1583109900000|2020-03-02 00:45:00|984.4|983.4|987|986|987.3|986.3|984.3|983.3|37
1583110200000|2020-03-02 00:50:00|987.7|986.7|987.1|986.1|987.7|986.7|987|986|7
1583110500000|2020-03-02 00:55:00|986.7|985.7|986.6|985.6|987.9|986.9|986.2|985.2|26
1583110800000|2020-03-02 01:00:00|986.7|985.7|989|988|989.8|988.8|986.7|985.7|34
1583111100000|2020-03-02 01:05:00|988.4|987.4|989.1|988.1|989.1|988.1|988|987|29
1583111400000|2020-03-02 01:10:00|989.6|988.6|988.6|987.6|990.1|989.1|988.3|987.3|67
1583111700000|2020-03-02 01:15:00|988.7|987.7|995.7|994.7|995.7|994.7|988.5|987.5|204
1583112000000|2020-03-02 01:20:00|995.8|994.8|998.2|997.2|998.3|997.3|995.7|994.7|117
1583112300000|2020-03-02 01:25:00|998.5|997.5|1000.2|999.2|1000.3|999.3|998.5|997.5|38
1583112600000|2020-03-02 01:30:00|1000.3|999.3|1005.6|1004.6|1006.3|1005.3|1000|999|73
1583112900000|2020-03-02 01:35:00|1005.8|1004.8|1004.9|1003.9|1006.3|1005.3|1003.1|1002.1|91
1583113200000|2020-03-02 01:40:00|1005.3|1004.3|1004.7|1003.7|1005.8|1004.8|1004.5|1003.5|71
1583113500000|2020-03-02 01:45:00|1005.1|1004.1|1002.7|1001.7|1005.1|1004.1|1002.2|1001.2|114
1583113800000|2020-03-02 01:50:00|1001.9|1000.9|1002.7|1001.7|1004|1003|1001.9|1000.9|97
1583114100000|2020-03-02 01:55:00|1001.7|1000.7|1000.4|999.4|1002.1|1001.1|1000.2|999.2|54
1583114400000|2020-03-02 02:00:00|1000.3|999.3|1001.4|1000.4|1002|1001|999.5|998.5|63
1583114700000|2020-03-02 02:05:00|1001.7|1000.7|1002.8|1001.8|1002.8|1001.8|1001.7|1000.7|131
1583115000000|2020-03-02 02:10:00|1003.2|1002.2|1005|1004|1005|1004|1002.6|1001.6|33
1583115300000|2020-03-02 02:15:00|1005.2|1004.2|1006.5|1005.5|1006.5|1005.5|1004.9|1003.9|56
1583115600000|2020-03-02 02:20:00|1006.4|1005.4|1008.6|1007.6|1008.6|1007.6|1006|1005|104
1583115900000|2020-03-02 02:25:00|1008.5|1007.5|1008.4|1007.4|1009.5|1008.5|1007.8|1006.8|113
1583116200000|2020-03-02 02:30:00|1010.2|1009.2|1010.6|1009.6|1011|1010|1009.9|1008.9|22
1583116500000|2020-03-02 02:35:00|1011|1010|1012.4|1011.4|1012.6|1011.6|1010.9|1009.9|207
1583116800000|2020-03-02 02:40:00|1011.9|1010.9|1012.1|1011.1|1012.8|1011.8|1011.3|1010.3|37
1583117100000|2020-03-02 02:45:00|1012.9|1011.9|1014.3|1013.3|1014.3|1013.3|1012.6|1011.6|50
1583117400000|2020-03-02 02:50:00|1014.6|1013.6|1014.1|1013.1|1014.6|1013.6|1012.2|1011.2|116
1583117700000|2020-03-02 02:55:00|1013.9|1012.9|1012.3|1011.3|1014.4|1013.4|1012.3|1011.3|98
1583118000000|2020-03-02 03:00:00|1012.2|1011.2|1011.5|1010.5|1012.8|1011.8|1011.2|1010.2|176
1583118300000|2020-03-02 03:05:00|1011.9|1010.9|1013|1012|1013.7|1012.7|1011.8|1010.8|146
1583118600000|2020-03-02 03:10:00|1012.6|1011.6|1010.6|1009.6|1012.8|1011.8|1010.4|1009.4|122
1583118900000|2020-03-02 03:15:00|1010.1|1009.1|1007.5|1006.5|1010.4|1009.4|1007.2|1006.2|367
1583119200000|2020-03-02 03:20:00|1007.8|1006.8|1010.3|1009.3|1010.3|1009.3|1007.1|1006.1|192
1583119500000|2020-03-02 03:25:00|1010.4|1009.4|1011.6|1010.6|1012.1|1011.1|1010.4|1009.4|110
1583119800000|2020-03-02 03:30:00|1011.8|1010.8|1011.4|1010.4|1011.8|1010.8|1009.9|1008.9|84
1583120100000|2020-03-02 03:35:00|1011.6|1010.6|1012.5|1011.5|1012.5|1011.5|1011.6|1010.6|6
1583120400000|2020-03-02 03:40:00|1012.6|1011.6|1012.8|1011.8|1013|1012|1011.8|1010.8|56
1583120700000|2020-03-02 03:45:00|1012.2|1011.2|1011.7|1010.7|1012.5|1011.5|1010.8|1009.8|78
1583121000000|2020-03-02 03:50:00|1011.5|1010.5|1011.6|1010.6|1013.5|1012.5|1011.5|1010.5|46
1583121300000|2020-03-02 03:55:00|1011.8|1010.8|1011.1|1010.1|1012|1011|1010.9|1009.9|36
1583121600000|2020-03-02 04:00:00|1010.4|1009.4|1010.2|1009.2|1011.1|1010.1|1009.1|1008.1|79
1583121900000|2020-03-02 04:05:00|1009.7|1008.7|1010.3|1009.3|1010.3|1009.3|1009.7|1008.7|2
1583122200000|2020-03-02 04:10:00|1011.9|1010.9|1011.2|1010.2|1011.9|1010.9|1011.2|1010.2|2
1583122500000|2020-03-02 04:15:00|1010.9|1009.9|1012.2|1011.2|1012.2|1011.2|1010.9|1009.9|16
1583122800000|2020-03-02 04:20:00|1011.8|1010.8|1013.3|1012.3|1013.3|1012.3|1011.3|1010.3|6
1583123100000|2020-03-02 04:25:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1
1583123400000|2020-03-02 04:30:00|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|1009.9|1008.9|19
1583123700000|2020-03-02 04:35:00|1009.8|1008.8|1007.8|1006.8|1009.8|1008.8|1007.8|1006.8|22
1583124300000|2020-03-02 04:45:00|1008.3|1007.3|1008.5|1007.5|1008.5|1007.5|1007.8|1006.8|25
1583125200000|2020-03-02 05:00:00|1010|1009|1011.2|1010.2|1011.9|1010.9|1010|1009|44
1583125500000|2020-03-02 05:05:00|1011|1010|1010.1|1009.1|1011.3|1010.3|1009.8|1008.8|28
1583125800000|2020-03-02 05:10:00|1009.8|1008.8|1010.1|1009.1|1010.8|1009.8|1009.7|1008.7|40
1583126100000|2020-03-02 05:15:00|1010.3|1009.3|1009.3|1008.3|1010.3|1009.3|1009.1|1008.1|37
1583126400000|2020-03-02 05:20:00|1009.7|1008.7|1010.8|1009.8|1010.8|1009.8|1009.7|1008.7|10
1583126700000|2020-03-02 05:25:00|1010.4|1009.4|1011.4|1010.4|1011.5|1010.5|1010.3|1009.3|139
1583127000000|2020-03-02 05:30:00|1011.3|1010.3|1011.2|1010.2|1011.5|1010.5|1010.3|1009.3|87
1583127300000|2020-03-02 05:35:00|1011.3|1010.3|1011.1|1010.1|1011.8|1010.8|1010.3|1009.3|95
1583127600000|2020-03-02 05:40:00|1011.3|1010.3|1010.6|1009.6|1012.1|1011.1|1010.4|1009.4|75
1583127900000|2020-03-02 05:45:00|1010.3|1009.3|1010.2|1009.2|1011|1010|1009.9|1008.9|124
1583128200000|2020-03-02 05:50:00|1010|1009|1010.7|1009.7|1011.1|1010.1|1009.5|1008.5|146
1583128500000|2020-03-02 05:55:00|1010.9|1009.9|1011.2|1010.2|1011.4|1010.4|1010.8|1009.8|103
1583128800000|2020-03-02 06:00:00|1010.6|1009.6|1009.6|1008.6|1011.4|1010.4|1009.6|1008.6|260
1583129100000|2020-03-02 06:05:00|1009.5|1008.5|1010|1009|1011.2|1010.2|1009.5|1008.5|61
1583129400000|2020-03-02 06:10:00|1010.1|1009.1|1009.9|1008.9|1010.3|1009.3|1009.1|1008.1|150
1583129700000|2020-03-02 06:15:00|1010|1009|1011.8|1010.8|1012.4|1011.4|1009.9|1008.9|149
1583130000000|2020-03-02 06:20:00|1011.5|1010.5|1011.3|1010.3|1011.9|1010.9|1011|1010|72
1583130300000|2020-03-02 06:25:00|1011.4|1010.4|1012|1011|1012.6|1011.6|1010.8|1009.8|84
1583130600000|2020-03-02 06:30:00|1011.8|1010.8|1012.1|1011.1|1012.5|1011.5|1011.5|1010.5|98
1583130900000|2020-03-02 06:35:00|1011.9|1010.9|1011.7|1010.7|1011.9|1010.9|1011.1|1010.1|59
1583131200000|2020-03-02 06:40:00|1011.5|1010.5|1011|1010|1012.2|1011.2|1011|1010|95
1583131500000|2020-03-02 06:45:00|1010.9|1009.9|1011.8|1010.8|1011.9|1010.9|1010.8|1009.8|186
1583131800000|2020-03-02 06:50:00|1011.5|1010.5|1010.4|1009.4|1011.8|1010.8|1010.3|1009.3|295
1583132100000|2020-03-02 06:55:00|1009.9|1008.9|1011|1010|1011.6|1010.6|1009.7|1008.7|177
1583132400000|2020-03-02 07:00:00|1011.2|1010.2|1013.9|1012.9|1014.5|1013.5|1010.8|1009.8|204
1583132700000|2020-03-02 07:05:00|1013.7|1012.7|1015.4|1014.4|1015.7|1014.7|1013|1012|169
1583133000000|2020-03-02 07:10:00|1015.5|1014.5|1013.7|1012.7|1016.1|1015.1|1013.5|1012.5|181
1583133300000|2020-03-02 07:15:00|1013.8|1012.8|1013|1012|1014.1|1013.1|1011.7|1010.7|254
1583133600000|2020-03-02 07:20:00|1012.9|1011.9|1012.7|1011.7|1013.2|1012.2|1011.6|1010.6|211
1583133900000|2020-03-02 07:25:00|1012.6|1011.6|1013.7|1012.7|1014.7|1013.7|1012.6|1011.6|177
1583134200000|2020-03-02 07:30:00|1014|1013|1014.7|1013.7|1014.8|1013.8|1013.7|1012.7|174
1583134500000|2020-03-02 07:35:00|1014.8|1013.8|1016.2|1015.2|1016.2|1015.2|1014.3|1013.3|265
1583134800000|2020-03-02 07:40:00|1016.4|1015.4|1016.8|1015.8|1016.9|1015.9|1015.5|1014.5|144
1583135100000|2020-03-02 07:45:00|1017.1|1016.1|1020.8|1019.8|1020.8|1019.8|1017.1|1016.1|770
1583135400000|2020-03-02 07:50:00|1020.7|1019.7|1020.3|1019.3|1021.9|1020.9|1019.7|1018.7|636
1583135700000|2020-03-02 07:55:00|1020.4|1019.4|1020.9|1019.9|1021.2|1020.2|1020.2|1019.2|424
1583136000000|2020-03-02 08:00:00|1020.6|1019.6|1019.6|1018.6|1020.6|1019.6|1017.9|1016.9|1484
1583136300000|2020-03-02 08:05:00|1019.4|1018.4|1021.6|1020.6|1022.3|1021.3|1019.4|1018.4|1661
1583136600000|2020-03-02 08:10:00|1021.4|1020.4|1022.6|1021.6|1023.3|1022.3|1021.2|1020.2|924
1583136900000|2020-03-02 08:15:00|1022.5|1021.5|1022.4|1021.4|1023.1|1022.1|1021.1|1020.1|642
1583137200000|2020-03-02 08:20:00|1022.3|1021.3|1022.3|1021.3|1024.7|1023.7|1022.2|1021.2|3120
1583137500000|2020-03-02 08:25:00|1022.5|1021.5|1022|1021|1023.4|1022.4|1021|1020|1230
1583137800000|2020-03-02 08:30:00|1022.1|1021.1|1025.4|1024.4|1026|1025|1020.7|1019.7|1182
1583138100000|2020-03-02 08:35:00|1025.5|1024.5|1026.1|1025.1|1028.7|1027.7|1025|1024|1377
1583138400000|2020-03-02 08:40:00|1026.2|1025.2|1025.7|1024.7|1027.5|1026.5|1025|1024|870
1583138700000|2020-03-02 08:45:00|1025.8|1024.8|1025|1024|1026.3|1025.3|1024.7|1023.7|872
1583139000000|2020-03-02 08:50:00|1024.8|1023.8|1023.3|1022.3|1025.7|1024.7|1023.1|1022.1|599
1583139300000|2020-03-02 08:55:00|1023.2|1022.2|1020.4|1019.4|1023.8|1022.8|1020.3|1019.3|738
1583139600000|2020-03-02 09:00:00|1020.7|1019.7|1020.2|1019.2|1020.9|1019.9|1018.7|1017.7|669
1583139900000|2020-03-02 09:05:00|1020.3|1019.3|1019|1018|1021.5|1020.5|1019|1018|323
1583140200000|2020-03-02 09:10:00|1019.2|1018.2|1017.9|1016.9|1020.2|1019.2|1017.2|1016.2|564
1583140500000|2020-03-02 09:15:00|1017.8|1016.8|1017|1016|1017.8|1016.8|1015.2|1014.2|1024
1583140800000|2020-03-02 09:20:00|1017.1|1016.1|1019.1|1018.1|1019.4|1018.4|1017|1016|751
1583141100000|2020-03-02 09:25:00|1019|1018|1017.5|1016.5|1019|1018|1016.7|1015.7|524
1583141400000|2020-03-02 09:30:00|1017.4|1016.4|1014.1|1013.1|1017.7|1016.7|1014|1013|493
1583141700000|2020-03-02 09:35:00|1014|1013|1012.6|1011.6|1015.1|1014.1|1012.5|1011.5|566
1583142000000|2020-03-02 09:40:00|1012.9|1011.9|1008.9|1007.9|1013.3|1012.3|1008.7|1007.7|590
1583142300000|2020-03-02 09:45:00|1008.7|1007.7|1011.1|1010.1|1011.2|1010.2|1007.4|1006.4|618
1583142600000|2020-03-02 09:50:00|1011.2|1010.2|1009.3|1008.3|1011.3|1010.3|1009.1|1008.1|596
1583142900000|2020-03-02 09:55:00|1009.4|1008.4|1012|1011|1012.4|1011.4|1008.9|1007.9|511
1583143200000|2020-03-02 10:00:00|1012.1|1011.1|1010.2|1009.2|1012.1|1011.1|1010.1|1009.1|337
1583143500000|2020-03-02 10:05:00|1010.3|1009.3|1009.5|1008.5|1010.7|1009.7|1009.4|1008.4|153
1583143800000|2020-03-02 10:10:00|1009.3|1008.3|1007.9|1006.9|1009.3|1008.3|1007.2|1006.2|1263
1583144100000|2020-03-02 10:15:00|1007.6|1006.6|1009.3|1008.3|1010.4|1009.4|1007.4|1006.4|497
1583144400000|2020-03-02 10:20:00|1009.6|1008.6|1007.5|1006.5|1009.6|1008.6|1007.5|1006.5|659
1583144700000|2020-03-02 10:25:00|1007.6|1006.6|1008.6|1007.6|1009.1|1008.1|1007.6|1006.6|576
1583145000000|2020-03-02 10:30:00|1008.5|1007.5|1009.7|1008.7|1010.8|1009.8|1008.1|1007.1|975
1583145300000|2020-03-02 10:35:00|1009.8|1008.8|1009.6|1008.6|1009.9|1008.9|1009.3|1008.3|63
1583145600000|2020-03-02 10:40:00|1009.8|1008.8|1008.8|1007.8|1009.9|1008.9|1008|1007|514
1583145900000|2020-03-02 10:45:00|1008.6|1007.6|1007.1|1006.1|1009.3|1008.3|1007.1|1006.1|524
1583146200000|2020-03-02 10:50:00|1007.2|1006.2|1007.4|1006.4|1007.9|1006.9|1006.4|1005.4|443
1583146500000|2020-03-02 10:55:00|1007.2|1006.2|1006|1005|1007.3|1006.3|1005.5|1004.5|549
1583146800000|2020-03-02 11:00:00|1005.8|1004.8|1004|1003|1006|1005|1003.7|1002.7|748
1583147100000|2020-03-02 11:05:00|1003.9|1002.9|1003.4|1002.4|1004.8|1003.8|1003.2|1002.2|1889
1583147400000|2020-03-02 11:10:00|1003.3|1002.3|1000.8|999.8|1003.6|1002.6|1000.7|999.7|898
1583147700000|2020-03-02 11:15:00|1000.5|999.5|1004.1|1003.1|1004.1|1003.1|1000.5|999.5|787
1583148000000|2020-03-02 11:20:00|1004.3|1003.3|1002.5|1001.5|1004.3|1003.3|1001.5|1000.5|486
1583148300000|2020-03-02 11:25:00|1002.3|1001.3|1000.7|999.7|1002.5|1001.5|1000.3|999.3|287
1583148600000|2020-03-02 11:30:00|1000.6|999.6|998.7|997.7|1001.4|1000.4|998.3|997.3|1968
1583148900000|2020-03-02 11:35:00|998.9|997.9|999.3|998.3|999.7|998.7|998.1|997.1|2259
1583149200000|2020-03-02 11:40:00|999.4|998.4|997.8|996.8|1000|999|996.9|995.9|1215
1583149500000|2020-03-02 11:45:00|997.9|996.9|999|998|999.6|998.6|997.4|996.4|504
1583149800000|2020-03-02 11:50:00|998.9|997.9|996.8|995.8|999.2|998.2|996.2|995.2|409
1583150100000|2020-03-02 11:55:00|996.7|995.7|994.9|993.9|997.6|996.6|993.7|992.7|889
1583150400000|2020-03-02 12:00:00|995.1|994.1|995.4|994.4|996.9|995.9|994.9|993.9|1058
1583150700000|2020-03-02 12:05:00|995.5|994.5|998.1|997.1|998.2|997.2|994.6|993.6|810
1583151000000|2020-03-02 12:10:00|998|997|996.5|995.5|998.1|997.1|995.9|994.9|573
1583151300000|2020-03-02 12:15:00|996.9|995.9|995.9|994.9|997.8|996.8|995.9|994.9|556
1583151600000|2020-03-02 12:20:00|996.1|995.1|996.8|995.8|997.8|996.8|995.4|994.4|316
1583151900000|2020-03-02 12:25:00|996.9|995.9|999.2|998.2|999.4|998.4|996.6|995.6|598
1583152200000|2020-03-02 12:30:00|999.3|998.3|997.7|996.7|999.8|998.8|997.5|996.5|352
1583152500000|2020-03-02 12:35:00|997.8|996.8|998.1|997.1|1000.2|999.2|997.6|996.6|423
1583152800000|2020-03-02 12:40:00|998.2|997.2|998.2|997.2|1000|999|998|997|285
1583153100000|2020-03-02 12:45:00|998.3|997.3|999.4|998.4|1000.3|999.3|997.7|996.7|679
1583153400000|2020-03-02 12:50:00|999.2|998.2|999.2|998.2|999.9|998.9|998.5|997.5|286
1583153700000|2020-03-02 12:55:00|999.4|998.4|1002.5|1001.5|1003.5|1002.5|999.4|998.4|627
1583154000000|2020-03-02 13:00:00|1002.6|1001.6|1001.6|1000.6|1002.6|1001.6|1000.8|999.8|562
1583154300000|2020-03-02 13:05:00|1001.7|1000.7|1001.3|1000.3|1002.4|1001.4|1000.8|999.8|559
1583154600000|2020-03-02 13:10:00|1001.2|1000.2|1002.3|1001.3|1002.4|1001.4|1000.7|999.7|313
1583154900000|2020-03-02 13:15:00|1002.4|1001.4|1002.5|1001.5|1003.4|1002.4|1001.9|1000.9|385
1583155200000|2020-03-02 13:20:00|1002.3|1001.3|999.9|998.9|1002.5|1001.5|998.8|997.8|822
1583155500000|2020-03-02 13:25:00|999.7|998.7|999.3|998.3|999.7|998.7|998.3|997.3|739
1583155800000|2020-03-02 13:30:00|999.2|998.2|999.5|998.5|999.7|998.7|998|997|749
1583156100000|2020-03-02 13:35:00|999.7|998.7|1000|999|1000.8|999.8|999.2|998.2|511
1583156400000|2020-03-02 13:40:00|1000.1|999.1|998.3|997.3|1001.1|1000.1|998.2|997.2|633
1583156700000|2020-03-02 13:45:00|998.4|997.4|999.6|998.6|999.6|998.6|998.2|997.2|525
1583157000000|2020-03-02 13:50:00|999.7|998.7|1001.3|1000.3|1001.9|1000.9|999.5|998.5|1376
1583157300000|2020-03-02 13:55:00|1001.2|1000.2|1004.1|1003.1|1005|1004|1001.2|1000.2|2561
1583157600000|2020-03-02 14:00:00|1004.2|1003.2|1005.2|1004.2|1006.2|1005.2|1003.9|1002.9|3334
1583157900000|2020-03-02 14:05:00|1005.3|1004.3|1004.2|1003.2|1005.6|1004.6|1003.6|1002.6|2402
1583158200000|2020-03-02 14:10:00|1004.3|1003.3|1004.9|1003.9|1005.4|1004.4|1003.5|1002.5|2206
1583158500000|2020-03-02 14:15:00|1004.8|1003.8|1004.7|1003.7|1005.2|1004.2|1003.9|1002.9|1238
1583158800000|2020-03-02 14:20:00|1004.8|1003.8|1005.7|1004.7|1006|1005|1004.8|1003.8|975
1583159100000|2020-03-02 14:25:00|1005.8|1004.8|1007.6|1006.6|1007.6|1006.6|1005.6|1004.6|1375
1583159400000|2020-03-02 14:30:00|1007.7|1006.7|1005.5|1005|1009.5|1009|1005.3|1004.8|12140
1583159700000|2020-03-02 14:35:00|1005.6|1005.1|1003.6|1003.1|1005.7|1005.2|1003.5|1003|7326
1583160000000|2020-03-02 14:40:00|1003.5|1003|1005.3|1004.8|1006.3|1005.8|1003.5|1003|6343
1583160300000|2020-03-02 14:45:00|1005.2|1004.7|1005.7|1005.2|1008.6|1008.1|1005.1|1004.6|6298
1583160600000|2020-03-02 14:50:00|1005.8|1005.3|1007.5|1007|1007.9|1007.4|1004.9|1004.4|6234
1583160900000|2020-03-02 14:55:00|1007.4|1006.9|1005.6|1005.1|1007.6|1007.1|1005|1004.5|7393
1583161200000|2020-03-02 15:00:00|1005.7|1005.2|1004.7|1004.2|1006.5|1006|1003.7|1003.2|4512
1583161500000|2020-03-02 15:05:00|1004.8|1004.3|1003|1002.5|1005|1004.5|1001.7|1001.2|5697
1583161800000|2020-03-02 15:10:00|1002.9|1002.4|1005.8|1005.3|1006.1|1005.6|1002.1|1001.6|6827
1583162100000|2020-03-02 15:15:00|1005.9|1005.4|1003.6|1003.1|1006.8|1006.3|1003.6|1003.1|5454
1583162400000|2020-03-02 15:20:00|1003.7|1003.2|1002.2|1001.7|1004.7|1004.2|1002|1001.5|4352
1583162700000|2020-03-02 15:25:00|1002.3|1001.8|1004.6|1004.1|1004.6|1004.1|1001.8|1001.3|3934
1583163000000|2020-03-02 15:30:00|1004.5|1004|1003.7|1003.2|1005.8|1005.3|1002.4|1001.9|2860
1583163300000|2020-03-02 15:35:00|1003.8|1003.3|1006.3|1005.8|1006.6|1006.1|1003.7|1003.2|2966
1583163600000|2020-03-02 15:40:00|1006.5|1006|1006.9|1006.4|1007.8|1007.3|1006|1005.5|2546
1583163900000|2020-03-02 15:45:00|1006.8|1006.3|1008.4|1007.9|1008.7|1008.2|1006.8|1006.3|2298
1583164200000|2020-03-02 15:50:00|1008.3|1007.8|1010|1009.5|1010.2|1009.7|1007.8|1007.3|2825
1583164500000|2020-03-02 15:55:00|1010.1|1009.6|1009.3|1008.8|1010.2|1009.7|1009|1008.5|2837
1583164800000|2020-03-02 16:00:00|1009.2|1008.7|1008.4|1007.9|1009.7|1009.2|1007.2|1006.7|3350
1583165100000|2020-03-02 16:05:00|1008.5|1008|1006.9|1006.4|1008.7|1008.2|1006.6|1006.1|5286
1583165400000|2020-03-02 16:10:00|1007|1006.5|1006.8|1006.3|1008|1007.5|1005.9|1005.4|3833
1583165700000|2020-03-02 16:15:00|1006.7|1006.2|1013.2|1012.7|1013.4|1012.9|1006.7|1006.2|7576
1583166000000|2020-03-02 16:20:00|1013.3|1012.8|1013.4|1012.9|1013.4|1012.9|1011.4|1010.9|6150
1583166300000|2020-03-02 16:25:00|1013.5|1013|1013.5|1013|1014.2|1013.7|1012.5|1012|4827
1583166600000|2020-03-02 16:30:00|1013.6|1013.1|1011.4|1010.9|1013.7|1013.2|1011.3|1010.8|6852
1583166900000|2020-03-02 16:35:00|1011.3|1010.8|1014.6|1014.1|1014.8|1014.3|1011.3|1010.8|3502
1583167200000|2020-03-02 16:40:00|1014.5|1014|1013.5|1013|1014.6|1014.1|1012.1|1011.6|4477
1583167500000|2020-03-02 16:45:00|1013.7|1013.2|1013.5|1013|1013.7|1013.2|1012.4|1011.9|2680
1583167800000|2020-03-02 16:50:00|1013.6|1013.1|1015.8|1015.3|1016.3|1015.8|1013.4|1012.9|1996
1583168100000|2020-03-02 16:55:00|1016|1015.5|1016.9|1016.4|1017.1|1016.6|1016|1015.5|2374
1583168400000|2020-03-02 17:00:00|1016.8|1016.3|1016.8|1016.3|1017.8|1017.3|1016.8|1016.3|2602
1583168700000|2020-03-02 17:05:00|1016.9|1016.4|1015.9|1015.4|1017.5|1017|1015.8|1015.3|1991
1583169000000|2020-03-02 17:10:00|1016|1015.5|1015.7|1015.2|1016.4|1015.9|1014.9|1014.4|1901
1583169300000|2020-03-02 17:15:00|1015.8|1015.3|1014.6|1014.1|1015.8|1015.3|1013.7|1013.2|1515
1583169600000|2020-03-02 17:20:00|1014.7|1014.2|1013.6|1013.1|1014.8|1014.3|1012.9|1012.4|1912
1583169900000|2020-03-02 17:25:00|1013.5|1013|1014.6|1014.1|1015.2|1014.7|1013.4|1012.9|1732
1583170200000|2020-03-02 17:30:00|1014.5|1014|1015.6|1015.1|1015.9|1015.4|1014.4|1013.9|1116
1583170500000|2020-03-02 17:35:00|1015.7|1015.2|1017|1016.5|1017.5|1017|1015.6|1015.1|1506
1583170800000|2020-03-02 17:40:00|1017.2|1016.7|1016.2|1015.7|1017.5|1017|1015.5|1015|1478
1583171100000|2020-03-02 17:45:00|1016.3|1015.8|1017.3|1016.8|1017.7|1017.2|1016.3|1015.8|1365
1583171400000|2020-03-02 17:50:00|1017.4|1016.9|1018.1|1017.6|1018.6|1018.1|1016.7|1016.2|1750
1583171700000|2020-03-02 17:55:00|1018.2|1017.7|1018.4|1017.9|1018.7|1018.2|1017.4|1016.9|909
1583172000000|2020-03-02 18:00:00|1018.5|1018|1018.6|1018.1|1019.1|1018.6|1017.6|1017.1|1288
1583172300000|2020-03-02 18:05:00|1018.4|1017.9|1017|1016.5|1018.5|1018|1016.5|1016|2597
1583172600000|2020-03-02 18:10:00|1017.1|1016.6|1017|1016.5|1018|1017.5|1016.5|1016|1701
1583172900000|2020-03-02 18:15:00|1017.1|1016.6|1015.6|1015.1|1017.5|1017|1015.5|1015|1340
1583173200000|2020-03-02 18:20:00|1015.7|1015.2|1016.2|1015.7|1016.5|1016|1015.3|1014.8|1661
1583173500000|2020-03-02 18:25:00|1016.1|1015.6|1015.8|1015.3|1016.8|1016.3|1014.4|1013.9|1753
1583173800000|2020-03-02 18:30:00|1015.9|1015.4|1016.2|1015.7|1016.2|1015.7|1015|1014.5|1221
1583174100000|2020-03-02 18:35:00|1016.1|1015.6|1017.7|1017.2|1018|1017.5|1016|1015.5|1004
1583174400000|2020-03-02 18:40:00|1017.9|1017.4|1018.2|1017.7|1018.6|1018.1|1017.4|1016.9|1050
1583174700000|2020-03-02 18:45:00|1018.3|1017.8|1017|1016.5|1018.6|1018.1|1016.3|1015.8|1091
1583175000000|2020-03-02 18:50:00|1016.9|1016.4|1016.2|1015.7|1017.7|1017.2|1015.9|1015.4|1140
1583175300000|2020-03-02 18:55:00|1016.3|1015.8|1018.8|1018.3|1019|1018.5|1016.3|1015.8|1025
1583175600000|2020-03-02 19:00:00|1018.7|1018.2|1018.7|1018.2|1019.4|1018.9|1018|1017.5|976
1583175900000|2020-03-02 19:05:00|1018.6|1018.1|1019.4|1018.9|1019.5|1019|1017.5|1017|893
1583176200000|2020-03-02 19:10:00|1019.3|1018.8|1019.1|1018.6|1019.4|1018.9|1018.3|1017.8|667
1583176500000|2020-03-02 19:15:00|1019|1018.5|1017|1016.5|1019.1|1018.6|1016.9|1016.4|1088
1583176800000|2020-03-02 19:20:00|1017.1|1016.6|1016|1015.5|1017.4|1016.9|1016|1015.5|767
1583177100000|2020-03-02 19:25:00|1016.1|1015.6|1016.2|1015.7|1017.8|1017.3|1015.4|1014.9|2426
1583177400000|2020-03-02 19:30:00|1016.3|1015.8|1014.8|1014.3|1016.7|1016.2|1014.8|1014.3|1467
1583177700000|2020-03-02 19:35:00|1014.7|1014.2|1013.6|1013.1|1015.1|1014.6|1013.5|1013|1663
1583178000000|2020-03-02 19:40:00|1013.5|1013|1013.1|1012.6|1013.5|1013|1012|1011.5|2480
1583178300000|2020-03-02 19:45:00|1013|1012.5|1014.8|1014.3|1015.1|1014.6|1011.9|1011.4|1597
1583178600000|2020-03-02 19:50:00|1014.7|1014.2|1015.3|1014.8|1015.4|1014.9|1013.5|1013|1295
1583178900000|2020-03-02 19:55:00|1015.2|1014.7|1012.8|1012.3|1015.5|1015|1011.9|1011.4|1042
1583179200000|2020-03-02 20:00:00|1012.9|1012.4|1014.6|1014.1|1014.7|1014.2|1012.4|1011.9|1283
1583179500000|2020-03-02 20:05:00|1014.5|1014|1015.3|1014.8|1016|1015.5|1014.2|1013.7|1420
1583179800000|2020-03-02 20:10:00|1015.2|1014.7|1015.8|1015.3|1016|1015.5|1014.4|1013.9|1115
1583180100000|2020-03-02 20:15:00|1015.7|1015.2|1015.6|1015.1|1016.9|1016.4|1015|1014.5|1246
1583180400000|2020-03-02 20:20:00|1015.7|1015.2|1019|1018.5|1019.1|1018.6|1015.3|1014.8|1555
1583180700000|2020-03-02 20:25:00|1019.1|1018.6|1019.7|1019.2|1019.9|1019.4|1018.5|1018|2123
1583181000000|2020-03-02 20:30:00|1019.9|1019.4|1019.2|1018.7|1020|1019.5|1018.8|1018.3|2091
1583181300000|2020-03-02 20:35:00|1019.1|1018.6|1020.5|1020|1020.7|1020.2|1019.1|1018.6|1432
1583181600000|2020-03-02 20:40:00|1020.4|1019.9|1019.5|1019|1021|1020.5|1019.3|1018.8|1601
1583181900000|2020-03-02 20:45:00|1019.6|1019.1|1023|1022.5|1023.2|1022.7|1019.6|1019.1|4779
1583182200000|2020-03-02 20:50:00|1023.1|1022.6|1026.2|1025.7|1026.4|1025.9|1022.9|1022.4|4205
1583182500000|2020-03-02 20:55:00|1026.1|1025.6|1027.1|1026.6|1027.1|1026.6|1024.1|1023.6|13971
1583182800000|2020-03-02 21:00:00|1027.2|1026.7|1025.9|1024.9|1027.4|1026.7|1025.9|1024.9|2373
1583183100000|2020-03-02 21:05:00|1026|1025|1024.4|1023.4|1026.6|1025.6|1023.7|1022.7|686
1583183400000|2020-03-02 21:10:00|1024.5|1023.5|1024|1023|1025.3|1024.3|1023.1|1022.1|127
1583183700000|2020-03-02 21:15:00|1023.9|1022.9|1022|1021|1023.9|1022.9|1022|1021|28
1583184000000|2020-03-02 21:20:00|1023.6|1022.6|1025|1024|1025|1024|1023.6|1022.6|5
1583184300000|2020-03-02 21:25:00|1022.8|1021.8|1023.2|1022.2|1023.2|1022.2|1022.8|1021.8|96
1583184600000|2020-03-02 21:30:00|1024.4|1023.4|1025.1|1024.1|1025.1|1024.1|1024.4|1023.4|19
1583184900000|2020-03-02 21:35:00|1024.9|1023.9|1023.5|1022.5|1024.9|1023.9|1023.5|1022.5|16
1583185200000|2020-03-02 21:40:00|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1
1583185500000|2020-03-02 21:45:00|1026.6|1025.6|1026.2|1025.2|1028.1|1027.1|1026.2|1025.2|25
1583186100000|2020-03-02 21:55:00|1022.2|1021.2|1021.6|1020.6|1022.2|1021.2|1020.4|1019.4|17
1583187300000|2020-03-02 22:15:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|3
1583189700000|2020-03-02 22:55:00|||||||||1
1583190000000|2020-03-02 23:00:00|1025|1023|1025|1023|1026.9|1024.9|1023.9|1021.9|0
1583190300000|2020-03-02 23:05:00|1025.1|1023.1|1025|1023|1026.5|1024.5|1023.8|1021.8|0
1583190600000|2020-03-02 23:10:00|1025.1|1023.1|1024.8|1022.8|1026.1|1024.1|1024.8|1022.8|0
1583190900000|2020-03-02 23:15:00|1024.7|1022.7|1024.7|1022.7|1025.7|1023.7|1024.4|1022.4|0
1583191200000|2020-03-02 23:20:00|1024.6|1022.6|1023.8|1021.8|1024.6|1022.6|1022.5|1020.5|0
1583191500000|2020-03-02 23:25:00|1023.7|1021.7|1024|1022|1024.6|1022.6|1023.1|1021.1|0
1583191800000|2020-03-02 23:30:00|1024.1|1022.1|1023|1021|1024.1|1022.1|1022.4|1020.4|0
1583192100000|2020-03-02 23:35:00|1023.1|1021.1|1021.8|1019.8|1023.3|1021.3|1021.6|1019.6|0
1583192400000|2020-03-02 23:40:00|1021.9|1019.9|1022.6|1020.6|1023|1021|1021.8|1019.8|0
1583192700000|2020-03-02 23:45:00|1022.7|1020.7|1023.8|1021.8|1024.1|1022.1|1022.7|1020.7|0
1583193000000|2020-03-02 23:50:00|1023.7|1021.7|1026.6|1024.6|1027|1025|1023.7|1021.7|0
1583193300000|2020-03-02 23:55:00|1026.5|1024.5|1027.2|1025.2|1027.3|1025.3|1025.6|1023.6|0
1583193600000|2020-03-03 00:00:00|1027.3|1025.3|1030.1|1028.1|1030.7|1028.7|1027|1025|0
1583193900000|2020-03-03 00:05:00|1030|1028|1029.1|1027.1|1030.9|1028.9|1028.4|1026.4|0
1583194200000|2020-03-03 00:10:00|1029.2|1027.2|1027.7|1025.7|1029.5|1027.5|1027|1025|0
1583194500000|2020-03-03 00:15:00|1027.6|1025.6|1027.3|1025.3|1028.6|1026.6|1027|1025|0
1583194800000|2020-03-03 00:20:00|1027.2|1025.2|1028.4|1026.4|1028.4|1026.4|1026.8|1024.8|0
1583195100000|2020-03-03 00:25:00|1028.5|1026.5|1028.9|1026.9|1029.6|1027.6|1028.4|1026.4|0
1583195400000|2020-03-03 00:30:00|1028.8|1026.8|1028.6|1026.6|1029.2|1027.2|1028.3|1026.3|0
1583195700000|2020-03-03 00:35:00|1028.7|1026.7|1028.8|1026.8|1030.1|1028.1|1028.1|1026.1|0
1583196000000|2020-03-03 00:40:00|1028.9|1026.9|1028.5|1026.5|1029.4|1027.4|1028.1|1026.1|0
1583196300000|2020-03-03 00:45:00|1028.4|1026.4|1028.9|1026.9|1029.2|1027.2|1028.1|1026.1|0
1583196600000|2020-03-03 00:50:00|1029|1027|1028.8|1026.8|1029.8|1027.8|1028.8|1026.8|0
1583196900000|2020-03-03 00:55:00|1028.7|1026.7|1030|1028|1030.1|1028.1|1028.7|1026.7|0
1583197200000|2020-03-03 01:00:00|1027.4|1026.4|1029.7|1028.7|1031.6|1030.6|1027.1|1026.1|98
1583197500000|2020-03-03 01:05:00|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|3
1583197800000|2020-03-03 01:10:00|1029|1028|1026.7|1025.7|1029|1028|1026.7|1025.7|8
1583198100000|2020-03-03 01:15:00|1026.6|1025.6|1024.2|1023.2|1027.3|1026.3|1024.2|1023.2|17
1583198400000|2020-03-03 01:20:00|1023.6|1022.6|1023.7|1022.7|1023.7|1022.7|1023.6|1022.6|5
1583198700000|2020-03-03 01:25:00|1027.4|1026.4|1028.2|1027.2|1028.2|1027.2|1027.4|1026.4|3
1583199000000|2020-03-03 01:30:00|1028.8|1027.8|1027.2|1026.2|1028.8|1027.8|1026|1025|65
1583199300000|2020-03-03 01:35:00|1027.3|1026.3|1026.1|1025.1|1027.4|1026.4|1026|1025|134
1583199600000|2020-03-03 01:40:00|1026.5|1025.5|1026.1|1025.1|1027.2|1026.2|1025.7|1024.7|126
1583199900000|2020-03-03 01:45:00|1026|1025|1024.1|1023.1|1026|1025|1024.1|1023.1|5
1583200200000|2020-03-03 01:50:00|1023.8|1022.8|1025|1024|1025.1|1024.1|1023.7|1022.7|48
1583200500000|2020-03-03 01:55:00|1023.7|1022.7|1023.8|1022.8|1024.2|1023.2|1023.1|1022.1|13
1583200800000|2020-03-03 02:00:00|1023.6|1022.6|1024.8|1023.8|1024.8|1023.8|1023.6|1022.6|55
1583201100000|2020-03-03 02:05:00|1025.1|1024.1|1025.1|1024.1|1025.4|1024.4|1025|1024|16
1583201400000|2020-03-03 02:10:00|1024.9|1023.9|1023.8|1022.8|1025.1|1024.1|1023.4|1022.4|51
1583201700000|2020-03-03 02:15:00|1024|1023|1023.7|1022.7|1024.1|1023.1|1023.6|1022.6|19
1583202000000|2020-03-03 02:20:00|1023.4|1022.4|1022.6|1021.6|1023.5|1022.5|1022.6|1021.6|5
1583202300000|2020-03-03 02:25:00|1022.3|1021.3|1024|1023|1024|1023|1022.3|1021.3|15
1583202600000|2020-03-03 02:30:00|1023.9|1022.9|1024.9|1023.9|1024.9|1023.9|1023.9|1022.9|25
1583202900000|2020-03-03 02:35:00|1025.2|1024.2|1025.9|1024.9|1025.9|1024.9|1025.2|1024.2|14
1583203200000|2020-03-03 02:40:00|1025.5|1024.5|1025.6|1024.6|1025.8|1024.8|1024.5|1023.5|77
1583203500000|2020-03-03 02:45:00|1025.9|1024.9|1027.9|1026.9|1028|1027|1025.9|1024.9|62
1583203800000|2020-03-03 02:50:00|1027.8|1026.8|1026.6|1025.6|1028.3|1027.3|1026.6|1025.6|102
1583204100000|2020-03-03 02:55:00|1026.5|1025.5|1027|1026|1027|1026|1025.8|1024.8|79
1583204400000|2020-03-03 03:00:00|1026.7|1025.7|1027.7|1026.7|1027.7|1026.7|1026.7|1025.7|7
1583204700000|2020-03-03 03:05:00|1027.9|1026.9|1028.2|1027.2|1028.2|1027.2|1027.9|1026.9|2
1583205000000|2020-03-03 03:10:00|1027.8|1026.8|1027.3|1026.3|1028.2|1027.2|1027.2|1026.2|46
1583205300000|2020-03-03 03:15:00|1027.2|1026.2|1026.7|1025.7|1027.2|1026.2|1026.7|1025.7|14
1583205600000|2020-03-03 03:20:00|1027.4|1026.4|1027.9|1026.9|1027.9|1026.9|1027.4|1026.4|11
1583205900000|2020-03-03 03:25:00|1027.7|1026.7|1029.2|1028.2|1029.2|1028.2|1027.3|1026.3|16
1583206200000|2020-03-03 03:30:00|1028.6|1027.6|1030.7|1029.7|1031.1|1030.1|1028.6|1027.6|39
1583206500000|2020-03-03 03:35:00|1030.3|1029.3|1029.7|1028.7|1030.3|1029.3|1029.5|1028.5|15
1583206800000|2020-03-03 03:40:00|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|11
1583207100000|2020-03-03 03:45:00|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|3
1583207400000|2020-03-03 03:50:00|1031.4|1030.4|1031.8|1030.8|1031.8|1030.8|1031.4|1030.4|28
1583207700000|2020-03-03 03:55:00|1031.7|1030.7|1030.3|1029.3|1031.7|1030.7|1030.1|1029.1|6
1583208000000|2020-03-03 04:00:00|1030.2|1029.2|1029.7|1028.7|1030.7|1029.7|1029.7|1028.7|30
1583208300000|2020-03-03 04:05:00|1029.2|1028.2|1029.8|1028.8|1030|1029|1028.7|1027.7|27
1583208600000|2020-03-03 04:10:00|1030|1029|1030.2|1029.2|1030.2|1029.2|1029.7|1028.7|3
1583208900000|2020-03-03 04:15:00|1030|1029|1029.5|1028.5|1030|1029|1029.5|1028.5|3
1583209200000|2020-03-03 04:20:00|1029.2|1028.2|1028.8|1027.8|1029.2|1028.2|1028.8|1027.8|3
1583209500000|2020-03-03 04:25:00|1026.1|1025.1|1025.4|1024.4|1026.1|1025.1|1025.4|1024.4|4
1583209800000|2020-03-03 04:30:00|1025|1024|1025.1|1024.1|1025.1|1024.1|1024.6|1023.6|5
1583210100000|2020-03-03 04:35:00|1024.8|1023.8|1026.8|1025.8|1026.9|1025.9|1024.4|1023.4|10
1583210400000|2020-03-03 04:40:00|1026.9|1025.9|1025.4|1024.4|1027|1026|1025.4|1024.4|11
1583210700000|2020-03-03 04:45:00|1025.3|1024.3|1025.3|1024.3|1026|1025|1025.3|1024.3|6
1583211000000|2020-03-03 04:50:00|1026.2|1025.2|1025.9|1024.9|1026.8|1025.8|1025.9|1024.9|5
1583211300000|2020-03-03 04:55:00|1026.8|1025.8|1026.6|1025.6|1026.8|1025.8|1026.3|1025.3|11
1583211600000|2020-03-03 05:00:00|1026.5|1025.5|1026.6|1025.6|1027.2|1026.2|1026.3|1025.3|48
1583211900000|2020-03-03 05:05:00|1026.2|1025.2|1025.4|1024.4|1026.2|1025.2|1025.4|1024.4|5
1583212200000|2020-03-03 05:10:00|1024.6|1023.6|1025.2|1024.2|1025.2|1024.2|1024.6|1023.6|17
1583212500000|2020-03-03 05:15:00|1024.4|1023.4|1023.8|1022.8|1024.4|1023.4|1023.7|1022.7|9
1583212800000|2020-03-03 05:20:00|1023.3|1022.3|1023.2|1022.2|1023.3|1022.3|1023.2|1022.2|3
1583213100000|2020-03-03 05:25:00|1024.5|1023.5|1024.1|1023.1|1024.5|1023.5|1024|1023|6
1583213400000|2020-03-03 05:30:00|1022.9|1021.9|1024.4|1023.4|1024.4|1023.4|1022.6|1021.6|36
1583213700000|2020-03-03 05:35:00|1023.6|1022.6|1024.3|1023.3|1024.5|1023.5|1023.6|1022.6|24
1583214000000|2020-03-03 05:40:00|1023.7|1022.7|1024.2|1023.2|1024.4|1023.4|1023.6|1022.6|35
1583214300000|2020-03-03 05:45:00|1023.8|1022.8|1022.3|1021.3|1023.8|1022.8|1022.3|1021.3|157
1583214600000|2020-03-03 05:50:00|1022.7|1021.7|1023|1022|1023.1|1022.1|1022.7|1021.7|9
1583214900000|2020-03-03 05:55:00|1023.1|1022.1|1021.3|1020.3|1023.7|1022.7|1021.2|1020.2|38
1583215200000|2020-03-03 06:00:00|1021.6|1020.6|1020|1019|1021.8|1020.8|1020|1019|36
1583215500000|2020-03-03 06:05:00|1019.9|1018.9|1018.2|1017.2|1020|1019|1018.1|1017.1|107
1583215800000|2020-03-03 06:10:00|1017.9|1016.9|1018.4|1017.4|1018.4|1017.4|1017.9|1016.9|16
1583216100000|2020-03-03 06:15:00|1018|1017|1017.5|1016.5|1018.2|1017.2|1017|1016|48
1583216400000|2020-03-03 06:20:00|1017.8|1016.8|1019.7|1018.7|1019.7|1018.7|1017.8|1016.8|18
1583216700000|2020-03-03 06:25:00|1019.8|1018.8|1020.4|1019.4|1020.4|1019.4|1019.8|1018.8|9
1583217000000|2020-03-03 06:30:00|1021|1020|1019.4|1018.4|1021.1|1020.1|1019.4|1018.4|18
1583217300000|2020-03-03 06:35:00|1019.3|1018.3|1019.9|1018.9|1020|1019|1019|1018|23
1583217600000|2020-03-03 06:40:00|1020|1019|1021|1020|1021.4|1020.4|1020|1019|30
1583217900000|2020-03-03 06:45:00|1020.8|1019.8|1021|1020|1021|1020|1020.8|1019.8|8
1583218200000|2020-03-03 06:50:00|1020.8|1019.8|1020.8|1019.8|1020.9|1019.9|1020.3|1019.3|32
1583218500000|2020-03-03 06:55:00|1021.4|1020.4|1022.2|1021.2|1023|1022|1021.4|1020.4|166
1583218800000|2020-03-03 07:00:00|1022|1021|1022.9|1021.9|1023|1022|1021.4|1020.4|224
1583219100000|2020-03-03 07:05:00|1022.8|1021.8|1022.3|1021.3|1022.9|1021.9|1021.6|1020.6|68
1583219400000|2020-03-03 07:10:00|1022.4|1021.4|1022.7|1021.7|1023.3|1022.3|1022.2|1021.2|265
1583219700000|2020-03-03 07:15:00|1022.4|1021.4|1022.7|1021.7|1023.8|1022.8|1022.2|1021.2|120
1583220000000|2020-03-03 07:20:00|1022.8|1021.8|1021.9|1020.9|1022.8|1021.8|1021.6|1020.6|52
1583220300000|2020-03-03 07:25:00|1022|1021|1021.9|1020.9|1022.2|1021.2|1021.4|1020.4|175
1583220600000|2020-03-03 07:30:00|1021.8|1020.8|1020.1|1019.1|1021.9|1020.9|1020.1|1019.1|196
1583220900000|2020-03-03 07:35:00|1020.2|1019.2|1019.8|1018.8|1020.5|1019.5|1019.2|1018.2|73
1583221200000|2020-03-03 07:40:00|1020|1019|1021.1|1020.1|1021.5|1020.5|1019.8|1018.8|96
1583221500000|2020-03-03 07:45:00|1021.3|1020.3|1020.5|1019.5|1021.3|1020.3|1020.4|1019.4|45
1583221800000|2020-03-03 07:50:00|1020.4|1019.4|1022|1021|1022|1021|1020.4|1019.4|200
1583222100000|2020-03-03 07:55:00|1022.1|1021.1|1023.5|1022.5|1023.5|1022.5|1021.9|1020.9|82
1583222400000|2020-03-03 08:00:00|1023.4|1022.4|1022.3|1021.3|1023.6|1022.6|1021.6|1020.6|530
1583222700000|2020-03-03 08:05:00|1022.2|1021.2|1020.7|1019.7|1022.3|1021.3|1019.7|1018.7|774
1583223000000|2020-03-03 08:10:00|1020.6|1019.6|1025.2|1024.2|1025.2|1024.2|1020.4|1019.4|861
1583223300000|2020-03-03 08:15:00|1025.1|1024.1|1025.9|1024.9|1026.3|1025.3|1024.2|1023.2|1073
1583223600000|2020-03-03 08:20:00|1025.7|1024.7|1026|1025|1026.6|1025.6|1025.3|1024.3|444
1583223900000|2020-03-03 08:25:00|1025.9|1024.9|1024.7|1023.7|1025.9|1024.9|1024.7|1023.7|334
1583224200000|2020-03-03 08:30:00|1024.9|1023.9|1026.4|1025.4|1026.7|1025.7|1024.4|1023.4|481
1583224500000|2020-03-03 08:35:00|1026.3|1025.3|1028|1027|1028.3|1027.3|1026.1|1025.1|773
1583224800000|2020-03-03 08:40:00|1027.9|1026.9|1026.7|1025.7|1028.1|1027.1|1026.5|1025.5|435
1583225100000|2020-03-03 08:45:00|1026.8|1025.8|1026.1|1025.1|1027.1|1026.1|1025.2|1024.2|751
1583225400000|2020-03-03 08:50:00|1026|1025|1023.9|1022.9|1026.1|1025.1|1023.8|1022.8|512
1583225700000|2020-03-03 08:55:00|1023.8|1022.8|1024.4|1023.4|1025|1024|1023.8|1022.8|479
1583226000000|2020-03-03 09:00:00|1024.3|1023.3|1023.2|1022.2|1024.8|1023.8|1022.9|1021.9|472
1583226300000|2020-03-03 09:05:00|1023.1|1022.1|1024.4|1023.4|1024.7|1023.7|1023|1022|459
1583226600000|2020-03-03 09:10:00|1024.6|1023.6|1025.8|1024.8|1026.5|1025.5|1024.6|1023.6|536
1583226900000|2020-03-03 09:15:00|1025.9|1024.9|1025.5|1024.5|1026.4|1025.4|1025.3|1024.3|494
1583227200000|2020-03-03 09:20:00|1025.4|1024.4|1024.1|1023.1|1025.9|1024.9|1024.1|1023.1|636
1583227500000|2020-03-03 09:25:00|1024.2|1023.2|1024|1023|1024.9|1023.9|1023.8|1022.8|674
1583227800000|2020-03-03 09:30:00|1024.1|1023.1|1024.6|1023.6|1025.5|1024.5|1022.8|1021.8|1125
1583228100000|2020-03-03 09:35:00|1024.8|1023.8|1024.2|1023.2|1025.2|1024.2|1023.6|1022.6|600
1583228400000|2020-03-03 09:40:00|1024.3|1023.3|1025.5|1024.5|1025.8|1024.8|1024|1023|618
1583228700000|2020-03-03 09:45:00|1025.4|1024.4|1026.1|1025.1|1026.5|1025.5|1024.9|1023.9|318
1583229000000|2020-03-03 09:50:00|1026.2|1025.2|1025.5|1024.5|1026.4|1025.4|1025.2|1024.2|659
1583229300000|2020-03-03 09:55:00|1025.6|1024.6|1026|1025|1026.2|1025.2|1024.6|1023.6|530
1583229600000|2020-03-03 10:00:00|1026.1|1025.1|1026.3|1025.3|1026.4|1025.4|1025.5|1024.5|327
1583229900000|2020-03-03 10:05:00|1026.1|1025.1|1025|1024|1026.5|1025.5|1024.5|1023.5|434
1583230200000|2020-03-03 10:10:00|1025.1|1024.1|1025.2|1024.2|1026.1|1025.1|1024.9|1023.9|461
1583230500000|2020-03-03 10:15:00|1025.3|1024.3|1026.7|1025.7|1026.9|1025.9|1025.3|1024.3|566
1583230800000|2020-03-03 10:20:00|1026.6|1025.6|1026.9|1025.9|1027.5|1026.5|1025.8|1024.8|891
1583231100000|2020-03-03 10:25:00|1027|1026|1027.1|1026.1|1027.4|1026.4|1026.2|1025.2|454
1583231400000|2020-03-03 10:30:00|1027|1026|1026.3|1025.3|1027.6|1026.6|1025.9|1024.9|422
1583231700000|2020-03-03 10:35:00|1026.4|1025.4|1026.1|1025.1|1026.5|1025.5|1025.3|1024.3|598
1583232000000|2020-03-03 10:40:00|1026|1025|1025.6|1024.6|1026.5|1025.5|1025.4|1024.4|286
1583232300000|2020-03-03 10:45:00|1025.5|1024.5|1025.4|1024.4|1026.6|1025.6|1025.4|1024.4|490
1583232600000|2020-03-03 10:50:00|1025.2|1024.2|1026.3|1025.3|1026.4|1025.4|1025.1|1024.1|563
1583232900000|2020-03-03 10:55:00|1026.4|1025.4|1026.4|1025.4|1026.5|1025.5|1025.5|1024.5|425
1583233200000|2020-03-03 11:00:00|1026.2|1025.2|1024.9|1023.9|1026.2|1025.2|1024.6|1023.6|330
1583233500000|2020-03-03 11:05:00|1025|1024|1023.6|1022.6|1025.1|1024.1|1022.3|1021.3|1004
1583233800000|2020-03-03 11:10:00|1023.5|1022.5|1023.5|1022.5|1023.8|1022.8|1022.3|1021.3|354
1583234100000|2020-03-03 11:15:00|1023.4|1022.4|1023.8|1022.8|1023.8|1022.8|1022.6|1021.6|407
1583234400000|2020-03-03 11:20:00|1023.5|1022.5|1023|1022|1024.4|1023.4|1022.8|1021.8|324
1583234700000|2020-03-03 11:25:00|1022.8|1021.8|1022.3|1021.3|1022.8|1021.8|1021.7|1020.7|453
1583235000000|2020-03-03 11:30:00|1022.4|1021.4|1023.2|1022.2|1023.6|1022.6|1022.4|1021.4|276
1583235300000|2020-03-03 11:35:00|1023.1|1022.1|1022.7|1021.7|1023.9|1022.9|1022.7|1021.7|237
1583235600000|2020-03-03 11:40:00|1023|1022|1022.7|1021.7|1023.1|1022.1|1021.9|1020.9|341
1583235900000|2020-03-03 11:45:00|1022.8|1021.8|1022.2|1021.2|1023.1|1022.1|1022.2|1021.2|324
1583236200000|2020-03-03 11:50:00|1022.4|1021.4|1023|1022|1023.2|1022.2|1022.3|1021.3|213
1583236500000|2020-03-03 11:55:00|1023.1|1022.1|1022.7|1021.7|1023.5|1022.5|1022.4|1021.4|374
1583236800000|2020-03-03 12:00:00|1022.8|1021.8|1025|1024|1025.2|1024.2|1022.8|1021.8|435
1583237100000|2020-03-03 12:05:00|1025.1|1024.1|1025.4|1024.4|1025.4|1024.4|1023.7|1022.7|519
1583237400000|2020-03-03 12:10:00|1025.1|1024.1|1025.5|1024.5|1026.1|1025.1|1024.9|1023.9|543
1583237700000|2020-03-03 12:15:00|1025.4|1024.4|1025.8|1024.8|1025.8|1024.8|1025|1024|158
1583238000000|2020-03-03 12:20:00|1025.6|1024.6|1025.6|1024.6|1025.9|1024.9|1025.1|1024.1|244
1583238300000|2020-03-03 12:25:00|1025.5|1024.5|1025.7|1024.7|1025.9|1024.9|1025.2|1024.2|68
1583238600000|2020-03-03 12:30:00|1025.8|1024.8|1025.2|1024.2|1026.8|1025.8|1024.6|1023.6|473
1583238900000|2020-03-03 12:35:00|1025.1|1024.1|1021.7|1020.7|1025.1|1024.1|1020.9|1019.9|1360
1583239200000|2020-03-03 12:40:00|1021.6|1020.6|1021.1|1020.1|1022.9|1021.9|1020.8|1019.8|571
1583239500000|2020-03-03 12:45:00|1020.9|1019.9|1020|1019|1021.1|1020.1|1018.9|1017.9|1205
1583239800000|2020-03-03 12:50:00|1020.3|1019.3|1019.6|1018.6|1021.3|1020.3|1019|1018|583
1583240100000|2020-03-03 12:55:00|1019.5|1018.5|1020.4|1019.4|1021.5|1020.5|1018.7|1017.7|693
1583240400000|2020-03-03 13:00:00|1020.3|1019.3|1018.8|1017.8|1020.3|1019.3|1018.5|1017.5|820
1583240700000|2020-03-03 13:05:00|1018.6|1017.6|1018.5|1017.5|1019.1|1018.1|1017.6|1016.6|617
1583241000000|2020-03-03 13:10:00|1018.4|1017.4|1020.1|1019.1|1020.5|1019.5|1018|1017|779
1583241300000|2020-03-03 13:15:00|1020|1019|1020.7|1019.7|1021.1|1020.1|1019.5|1018.5|497
1583241600000|2020-03-03 13:20:00|1020.5|1019.5|1022.2|1021.2|1022.4|1021.4|1020.3|1019.3|435
1583241900000|2020-03-03 13:25:00|1022.1|1021.1|1022.7|1021.7|1023.4|1022.4|1021.8|1020.8|636
1583242200000|2020-03-03 13:30:00|1022.6|1021.6|1023.1|1022.1|1023.4|1022.4|1022.2|1021.2|567
1583242500000|2020-03-03 13:35:00|1023|1022|1022|1021|1023.7|1022.7|1021.6|1020.6|1139
1583242800000|2020-03-03 13:40:00|1022.1|1021.1|1022|1021|1022.5|1021.5|1021.6|1020.6|1623
1583243100000|2020-03-03 13:45:00|1021.9|1020.9|1022.1|1021.1|1022.2|1021.2|1021.1|1020.1|1313
1583243400000|2020-03-03 13:50:00|1022.2|1021.2|1022.5|1021.5|1023.4|1022.4|1022.2|1021.2|1106
1583243700000|2020-03-03 13:55:00|1022.4|1021.4|1023|1022|1023.6|1022.6|1022|1021|789
1583244000000|2020-03-03 14:00:00|1022.9|1021.9|1023.2|1022.2|1023.4|1022.4|1022.3|1021.3|1733
1583244300000|2020-03-03 14:05:00|1023.3|1022.3|1025|1024|1025.2|1024.2|1023.2|1022.2|2551
1583244600000|2020-03-03 14:10:00|1025.1|1024.1|1026|1025|1026.1|1025.1|1024.3|1023.3|2586
1583244900000|2020-03-03 14:15:00|1025.9|1024.9|1026.9|1025.9|1027.8|1026.8|1025.9|1024.9|2231
1583245200000|2020-03-03 14:20:00|1027|1026|1026.9|1025.9|1027.5|1026.5|1026.5|1025.5|825
1583245500000|2020-03-03 14:25:00|1026.8|1025.8|1027.1|1026.1|1027.8|1026.8|1026.4|1025.4|690
1583245800000|2020-03-03 14:30:00|1027|1026|1022|1021.5|1027.1|1026.6|1021.6|1021.1|6971
1583246100000|2020-03-03 14:35:00|1021.9|1021.4|1021.4|1020.9|1022|1021.5|1019.5|1019|4977
1583246400000|2020-03-03 14:40:00|1021.3|1020.8|1021.2|1020.7|1022.3|1021.8|1020.8|1020.3|3541
1583246700000|2020-03-03 14:45:00|1021.1|1020.6|1020.7|1020.2|1021.7|1021.2|1020|1019.5|4469
1583247000000|2020-03-03 14:50:00|1020.6|1020.1|1019.9|1019.4|1020.9|1020.4|1018.8|1018.3|5249
1583247300000|2020-03-03 14:55:00|1019.8|1019.3|1020.9|1020.4|1021.7|1021.2|1019|1018.5|4045
1583247600000|2020-03-03 15:00:00|1020.8|1020.3|1040.7|1040.2|1043|1042.5|1020.8|1020.3|20867
1583247900000|2020-03-03 15:05:00|1040.9|1040.4|1035.8|1035.3|1042.8|1042.3|1035.6|1035.1|7197
1583248200000|2020-03-03 15:10:00|1036.1|1035.6|1032.2|1031.7|1038.4|1037.9|1031.5|1031|6942
1583248500000|2020-03-03 15:15:00|1032.1|1031.6|1031.7|1031.2|1033.5|1033|1028.3|1027.8|5188
1583248800000|2020-03-03 15:20:00|1031.6|1031.1|1036.4|1035.9|1036.6|1036.1|1031.6|1031.1|4038
1583249100000|2020-03-03 15:25:00|1036.5|1036|1035|1034.5|1037.4|1036.9|1034.3|1033.8|4001
1583249400000|2020-03-03 15:30:00|1035.1|1034.6|1035.3|1034.8|1037.4|1036.9|1034.2|1033.7|2823
1583249700000|2020-03-03 15:35:00|1035.2|1034.7|1038|1037.5|1039.2|1038.7|1034.6|1034.1|3853
1583250000000|2020-03-03 15:40:00|1038.1|1037.6|1039.8|1039.3|1040.4|1039.9|1037.5|1037|3878
1583250300000|2020-03-03 15:45:00|1039.7|1039.2|1038|1037.5|1041|1040.5|1037.6|1037.1|4668
1583250600000|2020-03-03 15:50:00|1038.1|1037.6|1038.7|1038.2|1039.4|1038.9|1037.2|1036.7|3744
1583250900000|2020-03-03 15:55:00|1038.5|1038|1041.4|1040.9|1042|1041.5|1038|1037.5|7815
1583251200000|2020-03-03 16:00:00|1041.1|1040.6|1040.8|1040.3|1042.4|1041.9|1040|1039.5|5013
1583251500000|2020-03-03 16:05:00|1040.7|1040.2|1037.8|1037.3|1040.7|1040.2|1037.4|1036.9|4399
1583251800000|2020-03-03 16:10:00|1037.7|1037.2|1032.4|1031.9|1038|1037.5|1031.8|1031.3|5007
1583252100000|2020-03-03 16:15:00|1032.5|1032|1032.3|1031.8|1035.6|1035.1|1031.9|1031.4|5378
1583252400000|2020-03-03 16:20:00|1032.4|1031.9|1027.8|1027.3|1032.8|1032.3|1027.5|1027|5001
1583252700000|2020-03-03 16:25:00|1027.7|1027.2|1026.7|1026.2|1028.9|1028.4|1025.7|1025.2|7722
1583253000000|2020-03-03 16:30:00|1026.8|1026.3|1029.8|1029.3|1029.8|1029.3|1025.8|1025.3|4209
1583253300000|2020-03-03 16:35:00|1030|1029.5|1031.4|1030.9|1031.5|1031|1028.4|1027.9|3514
1583253600000|2020-03-03 16:40:00|1031.5|1031|1030.8|1030.3|1032.6|1032.1|1029.2|1028.7|2073
1583253900000|2020-03-03 16:45:00|1030.9|1030.4|1028.1|1027.6|1031.8|1031.3|1027.9|1027.4|1956
1583254200000|2020-03-03 16:50:00|1028.2|1027.7|1031.9|1031.4|1032.9|1032.4|1027.7|1027.2|2633
1583254500000|2020-03-03 16:55:00|1032.1|1031.6|1032.8|1032.3|1033.3|1032.8|1031|1030.5|1842
1583254800000|2020-03-03 17:00:00|1032.6|1032.1|1032.5|1032|1032.6|1032.1|1030.5|1030|1990
1583255100000|2020-03-03 17:05:00|1032.6|1032.1|1034.2|1033.7|1034.9|1034.4|1032.3|1031.8|2173
1583255400000|2020-03-03 17:10:00|1034.4|1033.9|1031.9|1031.4|1035.1|1034.6|1031.8|1031.3|2704
1583255700000|2020-03-03 17:15:00|1032|1031.5|1031.7|1031.2|1032.6|1032.1|1031.1|1030.6|2056
1583256000000|2020-03-03 17:20:00|1031.8|1031.3|1032|1031.5|1032.2|1031.7|1030.7|1030.2|1692
1583256300000|2020-03-03 17:25:00|1032.1|1031.6|1030.6|1030.1|1032.8|1032.3|1029.6|1029.1|1383
1583256600000|2020-03-03 17:30:00|1030.7|1030.2|1029.6|1029.1|1030.9|1030.4|1029.2|1028.7|1686
1583256900000|2020-03-03 17:35:00|1029.7|1029.2|1031.1|1030.6|1031.2|1030.7|1029.3|1028.8|1154
1583257200000|2020-03-03 17:40:00|1031|1030.5|1030.2|1029.7|1031.8|1031.3|1029.9|1029.4|1090
1583257500000|2020-03-03 17:45:00|1030.4|1029.9|1031.9|1031.4|1033|1032.5|1030.4|1029.9|1720
1583257800000|2020-03-03 17:50:00|1031.8|1031.3|1029.8|1029.3|1032|1031.5|1029.6|1029.1|1033
1583258100000|2020-03-03 17:55:00|1029.7|1029.2|1030.6|1030.1|1031|1030.5|1028.9|1028.4|1446
1583258400000|2020-03-03 18:00:00|1030.4|1029.9|1028.5|1028|1030.4|1029.9|1027.7|1027.2|1313
1583258700000|2020-03-03 18:05:00|1028.7|1028.2|1027.8|1027.3|1028.9|1028.4|1027.5|1027|1577
1583259000000|2020-03-03 18:10:00|1027.6|1027.1|1026.1|1025.6|1028.6|1028.1|1025.8|1025.3|1400
1583259300000|2020-03-03 18:15:00|1026.2|1025.7|1025.1|1024.6|1027|1026.5|1024.6|1024.1|1795
1583259600000|2020-03-03 18:20:00|1025.2|1024.7|1023.7|1023.2|1026.4|1025.9|1023.1|1022.6|3242
1583259900000|2020-03-03 18:25:00|1023.6|1023.1|1023.2|1022.7|1024|1023.5|1020.8|1020.3|2917
1583260200000|2020-03-03 18:30:00|1023|1022.5|1023.9|1023.4|1024.2|1023.7|1021.4|1020.9|1943
1583260500000|2020-03-03 18:35:00|1023.8|1023.3|1023.1|1022.6|1024.3|1023.8|1022.6|1022.1|1406
1583260800000|2020-03-03 18:40:00|1022.9|1022.4|1019.8|1019.3|1023.2|1022.7|1019.7|1019.2|1716
1583261100000|2020-03-03 18:45:00|1019.7|1019.2|1019.2|1018.7|1021.3|1020.8|1018.8|1018.3|1864
1583261400000|2020-03-03 18:50:00|1019.3|1018.8|1019.1|1018.6|1020.3|1019.8|1018.2|1017.7|1743
1583261700000|2020-03-03 18:55:00|1019.2|1018.7|1017.3|1016.8|1019.6|1019.1|1017.1|1016.6|1522
1583262000000|2020-03-03 19:00:00|1017.2|1016.7|1015.5|1015|1018.8|1018.3|1015.3|1014.8|1994
1583262300000|2020-03-03 19:05:00|1015.6|1015.1|1012.5|1012|1015.7|1015.2|1012.3|1011.8|2608
1583262600000|2020-03-03 19:10:00|1012.4|1011.9|1016.2|1015.7|1016.4|1015.9|1012.1|1011.6|3884
1583262900000|2020-03-03 19:15:00|1016.1|1015.6|1012.8|1012.3|1016.4|1015.9|1012.8|1012.3|1920
1583263200000|2020-03-03 19:20:00|1012.7|1012.2|1014.4|1013.9|1016.6|1016.1|1012.1|1011.6|3149
1583263500000|2020-03-03 19:25:00|1014.3|1013.8|1017.9|1017.4|1018.6|1018.1|1014.1|1013.6|3532
1583263800000|2020-03-03 19:30:00|1018|1017.5|1019|1018.5|1019.3|1018.8|1016.9|1016.4|2142
1583264100000|2020-03-03 19:35:00|1018.8|1018.3|1016.1|1015.6|1019.1|1018.6|1015.8|1015.3|2524
1583264400000|2020-03-03 19:40:00|1016|1015.5|1016.5|1016|1017.3|1016.8|1015.4|1014.9|1723
1583264700000|2020-03-03 19:45:00|1016.4|1015.9|1020.1|1019.6|1020.4|1019.9|1016.2|1015.7|2287
1583265000000|2020-03-03 19:50:00|1020.2|1019.7|1021.6|1021.1|1021.8|1021.3|1018.2|1017.7|2354
1583265300000|2020-03-03 19:55:00|1021.5|1021|1020.2|1019.7|1022|1021.5|1019.3|1018.8|1600
1583265600000|2020-03-03 20:00:00|1020.4|1019.9|1022.7|1022.2|1022.8|1022.3|1019.1|1018.6|1567
1583265900000|2020-03-03 20:05:00|1022.6|1022.1|1020.5|1020|1022.7|1022.2|1019.3|1018.8|1546
1583266200000|2020-03-03 20:10:00|1020.6|1020.1|1023.4|1022.9|1024.3|1023.8|1020.2|1019.7|1393
1583266500000|2020-03-03 20:15:00|1023.5|1023|1024|1023.5|1024.6|1024.1|1022.2|1021.7|1452
1583266800000|2020-03-03 20:20:00|1023.9|1023.4|1020.2|1019.7|1024.4|1023.9|1019.9|1019.4|1688
1583267100000|2020-03-03 20:25:00|1020.1|1019.6|1024.6|1024.1|1024.8|1024.3|1020.1|1019.6|2282
1583267400000|2020-03-03 20:30:00|1024.5|1024|1021.9|1021.4|1024.5|1024|1019.8|1019.3|2767
1583267700000|2020-03-03 20:35:00|1022.1|1021.6|1019.2|1018.7|1022.5|1022|1018.4|1017.9|1722
1583268000000|2020-03-03 20:40:00|1019.1|1018.6|1022.2|1021.7|1022.7|1022.2|1018.3|1017.8|2629
1583268300000|2020-03-03 20:45:00|1022.1|1021.6|1020.7|1020.2|1024.3|1023.8|1020.7|1020.2|2149
1583268600000|2020-03-03 20:50:00|1020.5|1020|1021.5|1021|1021.9|1021.4|1018.9|1018.4|3446
1583268900000|2020-03-03 20:55:00|1021.6|1021.1|1019.9|1019.4|1023.4|1022.9|1019|1018.5|8109
1583269200000|2020-03-03 21:00:00|1020.1|1019.1|1022|1021|1022.4|1021.4|1019.5|1018.5|1241
1583269500000|2020-03-03 21:05:00|1022.2|1021.2|1021.6|1020.6|1022.2|1021.2|1020.8|1019.8|113
1583269800000|2020-03-03 21:10:00|1021.8|1020.8|1018.9|1017.9|1021.8|1020.8|1018.7|1017.7|136
1583270100000|2020-03-03 21:15:00|1019.5|1018.5|1020.3|1019.3|1021.2|1020.2|1019.5|1018.5|11
1583270700000|2020-03-03 21:25:00|1019.8|1018.8|1019.9|1018.9|1020.3|1019.3|1019.8|1018.8|24
1583271000000|2020-03-03 21:30:00|1020.1|1019.1|1020.3|1019.3|1020.3|1019.3|1019|1018|13
1583271300000|2020-03-03 21:35:00|1019.4|1018.4|1020.2|1019.2|1020.2|1019.2|1019.4|1018.4|8
1583271600000|2020-03-03 21:40:00|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|96
1583271900000|2020-03-03 21:45:00|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1
1583272200000|2020-03-03 21:50:00|1018.7|1017.7|1018.4|1017.4|1018.7|1017.7|1018.4|1017.4|6
1583272500000|2020-03-03 21:55:00|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|4
1583275800000|2020-03-03 22:50:00|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|1
1583276100000|2020-03-03 22:55:00|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1
1583276400000|2020-03-03 23:00:00|1015.5|1013.5|1014.3|1012.3|1018.3|1016.3|1012.4|1010.4|1
1583276700000|2020-03-03 23:05:00|1014.7|1012.7|1013.3|1011.3|1015.5|1013.5|1011.8|1009.8|0
1583277000000|2020-03-03 23:10:00|1013.4|1011.4|1013.2|1011.2|1014.1|1012.1|1012.1|1010.1|0
1583277300000|2020-03-03 23:15:00|1013|1011|1014.4|1012.4|1014.4|1012.4|1011.8|1009.8|0
1583277600000|2020-03-03 23:20:00|1014.6|1012.6|1016.7|1014.7|1017|1015|1014.6|1012.6|0
1583277900000|2020-03-03 23:25:00|1016.8|1014.8|1016|1014|1018.1|1016.1|1016|1014|0
1583278200000|2020-03-03 23:30:00|1016.1|1014.1|1014.7|1012.7|1016.5|1014.5|1014.7|1012.7|0
1583278500000|2020-03-03 23:35:00|1014.6|1012.6|1014.9|1012.9|1015.3|1013.3|1013.7|1011.7|0
1583278800000|2020-03-03 23:40:00|1014.8|1012.8|1014.9|1012.9|1016.3|1014.3|1014.5|1012.5|0
1583279100000|2020-03-03 23:45:00|1014.8|1012.8|1016.2|1014.2|1017.1|1015.1|1014|1012|0
1583279400000|2020-03-03 23:50:00|1016.3|1014.3|1015.7|1013.7|1016.3|1014.3|1015|1013|0
1583279700000|2020-03-03 23:55:00|1015.6|1013.6|1016.6|1014.6|1016.9|1014.9|1015.6|1013.6|0
1583280000000|2020-03-04 00:00:00|1016.5|1014.5|1017.3|1015.3|1018.1|1016.1|1016.1|1014.1|0
1583280300000|2020-03-04 00:05:00|1017.4|1015.4|1022.6|1020.6|1023.3|1021.3|1017.3|1015.3|0
1583280600000|2020-03-04 00:10:00|1022.5|1020.5|1021.4|1019.4|1022.8|1020.8|1020|1018|0
1583280900000|2020-03-04 00:15:00|1021.3|1019.3|1022.9|1020.9|1023.9|1021.9|1021|1019|0
1583281200000|2020-03-04 00:20:00|1022.8|1020.8|1022|1020|1024.2|1022.2|1021.9|1019.9|0
1583281500000|2020-03-04 00:25:00|1022.1|1020.1|1021.3|1019.3|1022.3|1020.3|1020.8|1018.8|0
1583281800000|2020-03-04 00:30:00|1021.5|1019.5|1023.1|1021.1|1024.5|1022.5|1021.5|1019.5|0
1583282100000|2020-03-04 00:35:00|1023.2|1021.2|1023.7|1021.7|1025.5|1023.5|1022.5|1020.5|0
1583282400000|2020-03-04 00:40:00|1023.6|1021.6|1024.8|1022.8|1025.3|1023.3|1023.6|1021.6|0
1583282700000|2020-03-04 00:45:00|1024.7|1022.7|1024.3|1022.3|1025.1|1023.1|1022.2|1020.2|0
1583283000000|2020-03-04 00:50:00|1024.4|1022.4|1025.8|1023.8|1026|1024|1023.9|1021.9|0
1583283300000|2020-03-04 00:55:00|1025.7|1023.7|1026.1|1024.1|1026.8|1024.8|1025.2|1023.2|0
1583283600000|2020-03-04 01:00:00|1026.5|1025.5|1029.4|1028.4|1031.1|1030.1|1026.5|1025.5|103
1583283900000|2020-03-04 01:05:00|1029.8|1028.8|1030.1|1029.1|1030.1|1029.1|1029.8|1028.8|13
1583284200000|2020-03-04 01:10:00|1030.9|1029.9|1030.9|1029.9|1031.1|1030.1|1030.9|1029.9|13
1583284500000|2020-03-04 01:15:00|1030.2|1029.2|1028.5|1027.5|1030.2|1029.2|1027.9|1026.9|12
1583284800000|2020-03-04 01:20:00|1028.1|1027.1|1029.3|1028.3|1029.3|1028.3|1028.1|1027.1|10
1583285100000|2020-03-04 01:25:00|1029.4|1028.4|1028.9|1027.9|1029.5|1028.5|1028.6|1027.6|11
1583285400000|2020-03-04 01:30:00|1029.9|1028.9|1027.7|1026.7|1030.4|1029.4|1027.2|1026.2|128
1583285700000|2020-03-04 01:35:00|1027.4|1026.4|1027.3|1026.3|1028|1027|1027.3|1026.3|36
1583286000000|2020-03-04 01:40:00|1026.9|1025.9|1026.8|1025.8|1027.5|1026.5|1026.2|1025.2|72
1583286300000|2020-03-04 01:45:00|1026|1025|1024.6|1023.6|1026|1025|1024.1|1023.1|76
1583286600000|2020-03-04 01:50:00|1024.3|1023.3|1024.5|1023.5|1025.1|1024.1|1024.3|1023.3|10
1583286900000|2020-03-04 01:55:00|1025|1024|1024.2|1023.2|1025|1024|1024.2|1023.2|19
1583287200000|2020-03-04 02:00:00|1024.1|1023.1|1023|1022|1024.1|1023.1|1023|1022|30
1583287500000|2020-03-04 02:05:00|1022.9|1021.9|1023.1|1022.1|1024.2|1023.2|1022.9|1021.9|38
1583287800000|2020-03-04 02:10:00|1023.2|1022.2|1022.4|1021.4|1023.7|1022.7|1022.4|1021.4|4
1583288100000|2020-03-04 02:15:00|1023.5|1022.5|1023.5|1022.5|1023.7|1022.7|1023.4|1022.4|46
1583288400000|2020-03-04 02:20:00|1023.6|1022.6|1025.5|1024.5|1025.8|1024.8|1023.5|1022.5|43
1583288700000|2020-03-04 02:25:00|1025.7|1024.7|1026.2|1025.2|1026.2|1025.2|1025.6|1024.6|8
1583289000000|2020-03-04 02:30:00|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|10
1583289600000|2020-03-04 02:40:00|1027.1|1026.1|1029.2|1028.2|1029.2|1028.2|1027.1|1026.1|30
1583289900000|2020-03-04 02:45:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|5
1583290200000|2020-03-04 02:50:00|1028.6|1027.6|1028.7|1027.7|1028.7|1027.7|1028.6|1027.6|3
1583290800000|2020-03-04 03:00:00|1028.9|1027.9|1028.5|1027.5|1029.5|1028.5|1028.5|1027.5|44
1583291100000|2020-03-04 03:05:00|1028.7|1027.7|1030.2|1029.2|1030.2|1029.2|1028.7|1027.7|6
1583291400000|2020-03-04 03:10:00|1030.1|1029.1|1030.6|1029.6|1030.6|1029.6|1030.1|1029.1|3
1583291700000|2020-03-04 03:15:00|1030.8|1029.8|1030.9|1029.9|1031.6|1030.6|1030.8|1029.8|32
1583292000000|2020-03-04 03:20:00|1031|1030|1029.7|1028.7|1031.6|1030.6|1029.7|1028.7|98
1583292300000|2020-03-04 03:25:00|1030.2|1029.2|1030.4|1029.4|1030.4|1029.4|1030.2|1029.2|24
1583292600000|2020-03-04 03:30:00|1030.8|1029.8|1031|1030|1031.2|1030.2|1030.8|1029.8|21
1583292900000|2020-03-04 03:35:00|1030.3|1029.3|1030.5|1029.5|1030.5|1029.5|1030.1|1029.1|18
1583293200000|2020-03-04 03:40:00|1030.6|1029.6|1030.8|1029.8|1030.9|1029.9|1030.6|1029.6|20
1583293500000|2020-03-04 03:45:00|||||||||7
1583293800000|2020-03-04 03:50:00|1030.7|1029.7|1030.7|1029.7|1030.7|1029.7|1030.7|1029.7|2
1583294100000|2020-03-04 03:55:00|1030.2|1029.2|1030.9|1029.9|1030.9|1029.9|1030.2|1029.2|3
1583294400000|2020-03-04 04:00:00|1030.2|1029.2|1029.8|1028.8|1030.2|1029.2|1029.4|1028.4|20
1583294700000|2020-03-04 04:05:00|1029.4|1028.4|1028.9|1027.9|1029.4|1028.4|1028.9|1027.9|3
1583295000000|2020-03-04 04:10:00|1029|1028|1029.7|1028.7|1029.7|1028.7|1029|1028|7
1583295300000|2020-03-04 04:15:00|1029.2|1028.2|1029.9|1028.9|1029.9|1028.9|1029.2|1028.2|4
1583295600000|2020-03-04 04:20:00|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1
1583295900000|2020-03-04 04:25:00|1029.2|1028.2|1029.1|1028.1|1029.2|1028.2|1028.4|1027.4|12
1583296200000|2020-03-04 04:30:00|1028.4|1027.4|1029.9|1028.9|1029.9|1028.9|1028.4|1027.4|7
1583296500000|2020-03-04 04:35:00|1029.8|1028.8|1030.6|1029.6|1030.6|1029.6|1028.9|1027.9|34
1583296800000|2020-03-04 04:40:00|1030.3|1029.3|1029.9|1028.9|1030.3|1029.3|1029.9|1028.9|7
1583297100000|2020-03-04 04:45:00|1030.1|1029.1|1029.9|1028.9|1030.1|1029.1|1029.9|1028.9|3
1583297400000|2020-03-04 04:50:00|1030.1|1029.1|1030|1029|1030.3|1029.3|1030|1029|3
1583297700000|2020-03-04 04:55:00|1029.5|1028.5|1029.8|1028.8|1029.8|1028.8|1029.5|1028.5|2
1583298000000|2020-03-04 05:00:00|1030.1|1029.1|1030.2|1029.2|1030.2|1029.2|1030.1|1029.1|3
1583298300000|2020-03-04 05:05:00|1029.9|1028.9|1030|1029|1030|1029|1029.8|1028.8|9
1583298600000|2020-03-04 05:10:00|1029.5|1028.5|1030|1029|1030.1|1029.1|1029.5|1028.5|10
1583298900000|2020-03-04 05:15:00|1029.6|1028.6|1029.5|1028.5|1029.7|1028.7|1029.4|1028.4|14
1583299200000|2020-03-04 05:20:00|1029.8|1028.8|1029.2|1028.2|1029.8|1028.8|1029.2|1028.2|7
1583299500000|2020-03-04 05:25:00|1029.7|1028.7|1028.5|1027.5|1030.5|1029.5|1028.5|1027.5|108
1583299800000|2020-03-04 05:30:00|1029|1028|1027.7|1026.7|1029|1028|1027.7|1026.7|19
1583300100000|2020-03-04 05:35:00|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|3
1583300400000|2020-03-04 05:40:00|1027.9|1026.9|1027.8|1026.8|1028|1027|1027.5|1026.5|8
1583300700000|2020-03-04 05:45:00|1028|1027|1029.6|1028.6|1029.9|1028.9|1028|1027|21
1583301000000|2020-03-04 05:50:00|1029.7|1028.7|1029.9|1028.9|1030.1|1029.1|1029.7|1028.7|12
1583301300000|2020-03-04 05:55:00|1029.4|1028.4|1028.8|1027.8|1029.5|1028.5|1028.8|1027.8|14
1583301600000|2020-03-04 06:00:00|1028.2|1027.2|1028.9|1027.9|1028.9|1027.9|1028.2|1027.2|8
1583301900000|2020-03-04 06:05:00|1028.7|1027.7|1029.8|1028.8|1030.1|1029.1|1028.6|1027.6|52
1583302200000|2020-03-04 06:10:00|1030.1|1029.1|1029.4|1028.4|1030.1|1029.1|1029.1|1028.1|14
1583302500000|2020-03-04 06:15:00|1029.3|1028.3|1030|1029|1030.2|1029.2|1029.3|1028.3|54
1583302800000|2020-03-04 06:20:00|1029.9|1028.9|1029.1|1028.1|1029.9|1028.9|1029|1028|22
1583303100000|2020-03-04 06:25:00|1029.2|1028.2|1028.4|1027.4|1029.2|1028.2|1028.4|1027.4|23
1583303400000|2020-03-04 06:30:00|1028.8|1027.8|1028.7|1027.7|1029|1028|1028.7|1027.7|28
1583303700000|2020-03-04 06:35:00|1028.6|1027.6|1027.5|1026.5|1028.6|1027.6|1027.4|1026.4|51
1583304000000|2020-03-04 06:40:00|1027.7|1026.7|1028.2|1027.2|1028.3|1027.3|1027.6|1026.6|30
1583304300000|2020-03-04 06:45:00|1028.1|1027.1|1028.6|1027.6|1029|1028|1028.1|1027.1|25
1583304600000|2020-03-04 06:50:00|1028.7|1027.7|1028.9|1027.9|1029.2|1028.2|1028.5|1027.5|51
1583304900000|2020-03-04 06:55:00|1029.1|1028.1|1029.1|1028.1|1029.4|1028.4|1028.9|1027.9|11
1583305200000|2020-03-04 07:00:00|1028.8|1027.8|1031.6|1030.6|1031.9|1030.9|1028.8|1027.8|139
1583305500000|2020-03-04 07:05:00|1031.7|1030.7|1032.7|1031.7|1033.6|1032.6|1031.3|1030.3|132
1583305800000|2020-03-04 07:10:00|1032.5|1031.5|1032.6|1031.6|1032.8|1031.8|1031.6|1030.6|105
1583306100000|2020-03-04 07:15:00|1032.5|1031.5|1032.4|1031.4|1033.2|1032.2|1032.4|1031.4|97
1583306400000|2020-03-04 07:20:00|1032.5|1031.5|1031.8|1030.8|1032.5|1031.5|1031.6|1030.6|131
1583306700000|2020-03-04 07:25:00|1032.1|1031.1|1031.8|1030.8|1032.1|1031.1|1031.4|1030.4|106
1583307000000|2020-03-04 07:30:00|1031.5|1030.5|1031.8|1030.8|1031.9|1030.9|1031|1030|116
1583307300000|2020-03-04 07:35:00|1032|1031|1031.7|1030.7|1032.4|1031.4|1031.6|1030.6|77
1583307600000|2020-03-04 07:40:00|1031.4|1030.4|1031.8|1030.8|1032|1031|1031.2|1030.2|63
1583307900000|2020-03-04 07:45:00|1031.4|1030.4|1031.5|1030.5|1032.4|1031.4|1031.4|1030.4|37
1583308200000|2020-03-04 07:50:00|1031.4|1030.4|1031.5|1030.5|1031.8|1030.8|1031|1030|41
1583308500000|2020-03-04 07:55:00|1031.4|1030.4|1031.2|1030.2|1031.4|1030.4|1030.7|1029.7|77
1583308800000|2020-03-04 08:00:00|1030.9|1029.9|1029.7|1028.7|1030.9|1029.9|1029.2|1028.2|447
1583309100000|2020-03-04 08:05:00|1029.5|1028.5|1029.5|1028.5|1031.2|1030.2|1029.3|1028.3|589
1583309400000|2020-03-04 08:10:00|1029.4|1028.4|1029.2|1028.2|1029.5|1028.5|1028.4|1027.4|537
1583309700000|2020-03-04 08:15:00|1029.3|1028.3|1030.3|1029.3|1030.4|1029.4|1029|1028|646
1583310000000|2020-03-04 08:20:00|1030.2|1029.2|1029|1028|1030.8|1029.8|1029|1028|740
1583310300000|2020-03-04 08:25:00|1028.4|1027.4|1029.9|1028.9|1029.9|1028.9|1028.1|1027.1|439
1583310600000|2020-03-04 08:30:00|1030|1029|1031|1030|1031|1030|1029.6|1028.6|525
1583310900000|2020-03-04 08:35:00|1030.9|1029.9|1032.2|1031.2|1032.4|1031.4|1030.6|1029.6|601
1583311200000|2020-03-04 08:40:00|1032.1|1031.1|1032.1|1031.1|1032.2|1031.2|1030.7|1029.7|509
1583311500000|2020-03-04 08:45:00|1032.3|1031.3|1032.6|1031.6|1032.9|1031.9|1031|1030|317
1583311800000|2020-03-04 08:50:00|1032.5|1031.5|1033.8|1032.8|1033.9|1032.9|1032.5|1031.5|271
1583312100000|2020-03-04 08:55:00|1033.7|1032.7|1033.5|1032.5|1034|1033|1033.1|1032.1|397
1583312400000|2020-03-04 09:00:00|1033.4|1032.4|1034.9|1033.9|1035.4|1034.4|1033.4|1032.4|473
1583312700000|2020-03-04 09:05:00|1035|1034|1033|1032|1035.5|1034.5|1032.7|1031.7|609
1583313000000|2020-03-04 09:10:00|1033.1|1032.1|1033.5|1032.5|1033.7|1032.7|1032.8|1031.8|287
1583313300000|2020-03-04 09:15:00|1033.6|1032.6|1034|1033|1034.2|1033.2|1032.8|1031.8|377
1583313600000|2020-03-04 09:20:00|1034.1|1033.1|1033.8|1032.8|1034.5|1033.5|1033.6|1032.6|254
1583313900000|2020-03-04 09:25:00|1034|1033|1034.6|1033.6|1034.7|1033.7|1033.7|1032.7|292
1583314200000|2020-03-04 09:30:00|1034.4|1033.4|1034.5|1033.5|1035.4|1034.4|1034|1033|369
1583314500000|2020-03-04 09:35:00|1034.4|1033.4|1035.4|1034.4|1036.3|1035.3|1034.4|1033.4|379
1583314800000|2020-03-04 09:40:00|1035.3|1034.3|1035.7|1034.7|1036.8|1035.8|1035.2|1034.2|700
1583315100000|2020-03-04 09:45:00|1035.8|1034.8|1036.2|1035.2|1037.1|1036.1|1035.7|1034.7|873
1583315400000|2020-03-04 09:50:00|1036.3|1035.3|1036.3|1035.3|1036.6|1035.6|1036.1|1035.1|1103
1583315700000|2020-03-04 09:55:00|1036.4|1035.4|1037.1|1036.1|1037.4|1036.4|1036.2|1035.2|519
1583316000000|2020-03-04 10:00:00|1037|1036|1038|1037|1038.1|1037.1|1036.9|1035.9|1512
1583316300000|2020-03-04 10:05:00|1038.1|1037.1|1038|1037|1038.1|1037.1|1036.8|1035.8|534
1583316600000|2020-03-04 10:10:00|1037.9|1036.9|1038.6|1037.6|1039.1|1038.1|1037.9|1036.9|475
1583316900000|2020-03-04 10:15:00|1038.7|1037.7|1038.2|1037.2|1038.8|1037.8|1038|1037|152
1583317200000|2020-03-04 10:20:00|1038.4|1037.4|1039.3|1038.3|1039.4|1038.4|1038.3|1037.3|184
1583317500000|2020-03-04 10:25:00|1039.5|1038.5|1039.2|1038.2|1039.9|1038.9|1039.1|1038.1|161
1583317800000|2020-03-04 10:30:00|1039.3|1038.3|1039.1|1038.1|1039.4|1038.4|1038.4|1037.4|105
1583318100000|2020-03-04 10:35:00|1039|1038|1038.7|1037.7|1039|1038|1038|1037|149
1583318400000|2020-03-04 10:40:00|1038.8|1037.8|1038.5|1037.5|1039.1|1038.1|1038.5|1037.5|83
1583318700000|2020-03-04 10:45:00|1038.7|1037.7|1038.4|1037.4|1038.8|1037.8|1038.2|1037.2|38
1583319000000|2020-03-04 10:50:00|1038.5|1037.5|1038.2|1037.2|1038.6|1037.6|1038.1|1037.1|64
1583319300000|2020-03-04 10:55:00|1037.6|1036.6|1037.7|1036.7|1038|1037|1037.3|1036.3|298
1583319600000|2020-03-04 11:00:00|1037.6|1036.6|1037.6|1036.6|1038.1|1037.1|1037.4|1036.4|84
1583319900000|2020-03-04 11:05:00|1037.7|1036.7|1036.6|1035.6|1037.9|1036.9|1036.5|1035.5|251
1583320200000|2020-03-04 11:10:00|1036.7|1035.7|1037.1|1036.1|1037.4|1036.4|1036.7|1035.7|52
1583320500000|2020-03-04 11:15:00|1036.9|1035.9|1036.7|1035.7|1037.1|1036.1|1036.4|1035.4|53
1583320800000|2020-03-04 11:20:00|1036.6|1035.6|1037.9|1036.9|1038|1037|1036.6|1035.6|153
1583321100000|2020-03-04 11:25:00|1038|1037|1038.1|1037.1|1038.1|1037.1|1037.6|1036.6|71
1583321400000|2020-03-04 11:30:00|1038.4|1037.4|1038.4|1037.4|1038.6|1037.6|1038.2|1037.2|54
1583321700000|2020-03-04 11:35:00|1038.5|1037.5|1038.2|1037.2|1038.9|1037.9|1038|1037|157
1583322000000|2020-03-04 11:40:00|1038.3|1037.3|1038.2|1037.2|1038.9|1037.9|1038|1037|158
1583322300000|2020-03-04 11:45:00|1038.3|1037.3|1038|1037|1038.6|1037.6|1037.6|1036.6|83
1583322600000|2020-03-04 11:50:00|1038.1|1037.1|1038.8|1037.8|1038.9|1037.9|1037.9|1036.9|121
1583322900000|2020-03-04 11:55:00|1038.7|1037.7|1038.7|1037.7|1039|1038|1038.5|1037.5|201
1583323200000|2020-03-04 12:00:00|1038.6|1037.6|1037.6|1036.6|1038.7|1037.7|1037|1036|225
1583323500000|2020-03-04 12:05:00|1037.7|1036.7|1039.4|1038.4|1039.9|1038.9|1037.6|1036.6|747
1583323800000|2020-03-04 12:10:00|1039.6|1038.6|1039.4|1038.4|1040.1|1039.1|1039.1|1038.1|268
1583324100000|2020-03-04 12:15:00|1039.5|1038.5|1039.3|1038.3|1039.6|1038.6|1038.1|1037.1|552
1583324400000|2020-03-04 12:20:00|1039.4|1038.4|1039.5|1038.5|1040.2|1039.2|1039.4|1038.4|232
1583324700000|2020-03-04 12:25:00|1039.6|1038.6|1039.6|1038.6|1039.9|1038.9|1038.9|1037.9|372
1583325000000|2020-03-04 12:30:00|1039.5|1038.5|1039.2|1038.2|1039.6|1038.6|1038.7|1037.7|804
1583325300000|2020-03-04 12:35:00|1039.3|1038.3|1039.3|1038.3|1039.7|1038.7|1039.1|1038.1|173
1583325600000|2020-03-04 12:40:00|1039.4|1038.4|1038.6|1037.6|1039.4|1038.4|1038.2|1037.2|273
1583325900000|2020-03-04 12:45:00|1038.7|1037.7|1039.3|1038.3|1039.7|1038.7|1038.7|1037.7|478
1583326200000|2020-03-04 12:50:00|1039.2|1038.2|1039.2|1038.2|1039.4|1038.4|1038.9|1037.9|107
1583326500000|2020-03-04 12:55:00|1038.7|1037.7|1037.4|1036.4|1038.8|1037.8|1037.3|1036.3|221
1583326800000|2020-03-04 13:00:00|1037.3|1036.3|1036.9|1035.9|1037.8|1036.8|1036.7|1035.7|265
1583327100000|2020-03-04 13:05:00|1036.8|1035.8|1035.4|1034.4|1036.8|1035.8|1035.3|1034.3|877
1583327400000|2020-03-04 13:10:00|1035.3|1034.3|1035.6|1034.6|1036.5|1035.5|1034.7|1033.7|508
1583327700000|2020-03-04 13:15:00|1035.5|1034.5|1035.8|1034.8|1036.5|1035.5|1035.3|1034.3|360
1583328000000|2020-03-04 13:20:00|1035.5|1034.5|1036.8|1035.8|1037.4|1036.4|1035.5|1034.5|454
1583328300000|2020-03-04 13:25:00|1036.9|1035.9|1035.9|1034.9|1037.2|1036.2|1035.8|1034.8|520
1583328600000|2020-03-04 13:30:00|1035.8|1034.8|1035.7|1034.7|1036.4|1035.4|1035.2|1034.2|286
1583328900000|2020-03-04 13:35:00|1035.5|1034.5|1035|1034|1035.9|1034.9|1034.4|1033.4|443
1583329200000|2020-03-04 13:40:00|1035.2|1034.2|1035.5|1034.5|1035.7|1034.7|1034.8|1033.8|218
1583329500000|2020-03-04 13:45:00|1035.7|1034.7|1035.6|1034.6|1036.6|1035.6|1035.6|1034.6|435
1583329800000|2020-03-04 13:50:00|1035.7|1034.7|1034.8|1033.8|1036.2|1035.2|1034.4|1033.4|482
1583330100000|2020-03-04 13:55:00|1034.7|1033.7|1034.6|1033.6|1035.8|1034.8|1034.6|1033.6|373
1583330400000|2020-03-04 14:00:00|1034.7|1033.7|1033|1032|1034.8|1033.8|1032.9|1031.9|580
1583330700000|2020-03-04 14:05:00|1033.1|1032.1|1034.2|1033.2|1034.4|1033.4|1033|1032|373
1583331000000|2020-03-04 14:10:00|1034.1|1033.1|1035.7|1034.7|1035.8|1034.8|1034|1033|742
1583331300000|2020-03-04 14:15:00|1035.6|1034.6|1035.8|1034.8|1035.8|1034.8|1034.8|1033.8|756
1583331600000|2020-03-04 14:20:00|1035.7|1034.7|1035.2|1034.2|1035.9|1034.9|1034.9|1033.9|484
1583331900000|2020-03-04 14:25:00|1035.3|1034.3|1034.7|1033.7|1035.6|1034.6|1034.4|1033.4|371
1583332200000|2020-03-04 14:30:00|1034.5|1034|1033.6|1033.1|1036.4|1035.9|1033.4|1032.9|7337
1583332500000|2020-03-04 14:35:00|1033.7|1033.2|1031.3|1030.8|1033.9|1033.4|1030.1|1029.6|6814
1583332800000|2020-03-04 14:40:00|1031.2|1030.7|1031.9|1031.4|1032.4|1031.9|1030.6|1030.1|3413
1583333100000|2020-03-04 14:45:00|1031.8|1031.3|1030.6|1030.1|1032.6|1032.1|1030.5|1030|3513
1583333400000|2020-03-04 14:50:00|1030.8|1030.3|1030.2|1029.7|1032|1031.5|1030.1|1029.6|3655
1583333700000|2020-03-04 14:55:00|1030.1|1029.6|1031.1|1030.6|1031.5|1031|1029.2|1028.7|2903
1583334000000|2020-03-04 15:00:00|1031.3|1030.8|1031.9|1031.4|1032.7|1032.2|1029.8|1029.3|5325
1583334300000|2020-03-04 15:05:00|1032|1031.5|1033.6|1033.1|1034.4|1033.9|1031.1|1030.6|4479
1583334600000|2020-03-04 15:10:00|1033.5|1033|1034.9|1034.4|1035.1|1034.6|1032.7|1032.2|2113
1583334900000|2020-03-04 15:15:00|1034.8|1034.3|1036.3|1035.8|1036.6|1036.1|1034|1033.5|2093
1583335200000|2020-03-04 15:20:00|1036.2|1035.7|1036.4|1035.9|1037.1|1036.6|1035.5|1035|2826
1583335500000|2020-03-04 15:25:00|1036.3|1035.8|1035.4|1034.9|1037|1036.5|1035.4|1034.9|2636
1583335800000|2020-03-04 15:30:00|1035.5|1035|1033.8|1033.3|1035.6|1035.1|1033.6|1033.1|2803
1583336100000|2020-03-04 15:35:00|1034|1033.5|1033.4|1032.9|1034.9|1034.4|1032.8|1032.3|3445
1583336400000|2020-03-04 15:40:00|1033.3|1032.8|1033.6|1033.1|1033.7|1033.2|1032.1|1031.6|2847
1583336700000|2020-03-04 15:45:00|1033.5|1033|1033.2|1032.7|1034|1033.5|1032.1|1031.6|1877
1583337000000|2020-03-04 15:50:00|1033.3|1032.8|1032.1|1031.6|1033.7|1033.2|1032|1031.5|1696
1583337300000|2020-03-04 15:55:00|1032.2|1031.7|1032.1|1031.6|1033|1032.5|1031.6|1031.1|2352
1583337600000|2020-03-04 16:00:00|1032.2|1031.7|1031.8|1031.3|1033.4|1032.9|1031.8|1031.3|1398
1583337900000|2020-03-04 16:05:00|1031.9|1031.4|1032|1031.5|1033.1|1032.6|1030.9|1030.4|1474
1583338200000|2020-03-04 16:10:00|1031.9|1031.4|1032.3|1031.8|1032.6|1032.1|1031.4|1030.9|1110
1583338500000|2020-03-04 16:15:00|1032.4|1031.9|1032.3|1031.8|1032.5|1032|1031.3|1030.8|1730
1583338800000|2020-03-04 16:20:00|1032.4|1031.9|1032.3|1031.8|1032.5|1032|1030.7|1030.2|1304
1583339100000|2020-03-04 16:25:00|1032.4|1031.9|1032.6|1032.1|1032.7|1032.2|1031.4|1030.9|1330
1583339400000|2020-03-04 16:30:00|1032.8|1032.3|1031.8|1031.3|1033.1|1032.6|1031|1030.5|2562
1583339700000|2020-03-04 16:35:00|1031.9|1031.4|1030.3|1029.8|1032|1031.5|1030.1|1029.6|2758
1583340000000|2020-03-04 16:40:00|1030.2|1029.7|1030.4|1029.9|1030.7|1030.2|1028.7|1028.2|2135
1583340300000|2020-03-04 16:45:00|1030.3|1029.8|1029|1028.5|1030.8|1030.3|1028.7|1028.2|1678
1583340600000|2020-03-04 16:50:00|1028.8|1028.3|1029.6|1029.1|1030.1|1029.6|1028.7|1028.2|1314
1583340900000|2020-03-04 16:55:00|1029.4|1028.9|1030.2|1029.7|1031|1030.5|1028.9|1028.4|1645
1583341200000|2020-03-04 17:00:00|1030.3|1029.8|1031|1030.5|1031.4|1030.9|1029.9|1029.4|1220
1583341500000|2020-03-04 17:05:00|1031.1|1030.6|1030.7|1030.2|1031.2|1030.7|1029.9|1029.4|944
1583341800000|2020-03-04 17:10:00|1030.8|1030.3|1031.2|1030.7|1031.4|1030.9|1030.3|1029.8|1225
1583342100000|2020-03-04 17:15:00|1031.3|1030.8|1031.4|1030.9|1032.5|1032|1030.8|1030.3|1709
1583342400000|2020-03-04 17:20:00|1031.5|1031|1031.3|1030.8|1031.9|1031.4|1030.5|1030|1133
1583342700000|2020-03-04 17:25:00|1031.2|1030.7|1032.3|1031.8|1032.5|1032|1030.8|1030.3|1359
1583343000000|2020-03-04 17:30:00|1032.4|1031.9|1032.2|1031.7|1033|1032.5|1031.7|1031.2|1519
1583343300000|2020-03-04 17:35:00|1032.3|1031.8|1032.1|1031.6|1033|1032.5|1032|1031.5|887
1583343600000|2020-03-04 17:40:00|1032.2|1031.7|1031.9|1031.4|1032.3|1031.8|1031.3|1030.8|1117
1583343900000|2020-03-04 17:45:00|1032|1031.5|1033.4|1032.9|1033.4|1032.9|1031.6|1031.1|835
1583344200000|2020-03-04 17:50:00|1033.3|1032.8|1033.7|1033.2|1033.7|1033.2|1032.7|1032.2|1162
1583344500000|2020-03-04 17:55:00|1033.8|1033.3|1034.3|1033.8|1034.3|1033.8|1033.3|1032.8|1479
1583344800000|2020-03-04 18:00:00|1034.2|1033.7|1035.2|1034.7|1035.2|1034.7|1034.2|1033.7|921
1583345100000|2020-03-04 18:05:00|1035.3|1034.8|1035.9|1035.4|1036.3|1035.8|1035|1034.5|1355
1583345400000|2020-03-04 18:10:00|1035.8|1035.3|1035.4|1034.9|1035.8|1035.3|1034.4|1033.9|976
1583345700000|2020-03-04 18:15:00|1035.3|1034.8|1036.1|1035.6|1036.3|1035.8|1035.1|1034.6|951
1583346000000|2020-03-04 18:20:00|1036.2|1035.7|1036.7|1036.2|1036.7|1036.2|1035.8|1035.3|1301
1583346300000|2020-03-04 18:25:00|1036.6|1036.1|1036|1035.5|1037|1036.5|1035.8|1035.3|1463
1583346600000|2020-03-04 18:30:00|1036.1|1035.6|1036.9|1036.4|1037|1036.5|1036|1035.5|732
1583346900000|2020-03-04 18:35:00|1037|1036.5|1035.4|1034.9|1037.1|1036.6|1035.2|1034.7|953
1583347200000|2020-03-04 18:40:00|1035.6|1035.1|1036.1|1035.6|1036.3|1035.8|1035.4|1034.9|847
1583347500000|2020-03-04 18:45:00|1036|1035.5|1035.9|1035.4|1036.2|1035.7|1035.4|1034.9|719
1583347800000|2020-03-04 18:50:00|1036|1035.5|1036.5|1036|1036.9|1036.4|1035.9|1035.4|745
1583348100000|2020-03-04 18:55:00|1036.4|1035.9|1036.2|1035.7|1036.6|1036.1|1035.6|1035.1|690
1583348400000|2020-03-04 19:00:00|1036.1|1035.6|1034.9|1034.4|1036.8|1036.3|1034.6|1034.1|1122
1583348700000|2020-03-04 19:05:00|1035|1034.5|1035|1034.5|1035.6|1035.1|1034.6|1034.1|928
1583349000000|2020-03-04 19:10:00|1034.9|1034.4|1035.2|1034.7|1035.7|1035.2|1034.9|1034.4|676
1583349300000|2020-03-04 19:15:00|1035.3|1034.8|1036.1|1035.6|1036.6|1036.1|1035.2|1034.7|857
1583349600000|2020-03-04 19:20:00|1036|1035.5|1035.8|1035.3|1036.5|1036|1035.2|1034.7|899
1583349900000|2020-03-04 19:25:00|1035.9|1035.4|1036.7|1036.2|1037.2|1036.7|1035.7|1035.2|1548
1583350200000|2020-03-04 19:30:00|1036.8|1036.3|1036.9|1036.4|1037.4|1036.9|1036.7|1036.2|1533
1583350500000|2020-03-04 19:35:00|1036.8|1036.3|1035.7|1035.2|1036.9|1036.4|1035.5|1035|1211
1583350800000|2020-03-04 19:40:00|1035.8|1035.3|1035.6|1035.1|1036.1|1035.6|1035.1|1034.6|860
1583351100000|2020-03-04 19:45:00|1035.5|1035|1034.8|1034.3|1035.5|1035|1034.3|1033.8|985
1583351400000|2020-03-04 19:50:00|1034.9|1034.4|1034.5|1034|1035.5|1035|1034|1033.5|1498
1583351700000|2020-03-04 19:55:00|1034.4|1033.9|1034.4|1033.9|1035.1|1034.6|1034.3|1033.8|697
1583352000000|2020-03-04 20:00:00|1034.2|1033.7|1035.1|1034.6|1035.2|1034.7|1034.1|1033.6|866
1583352300000|2020-03-04 20:05:00|1035|1034.5|1034.9|1034.4|1035.8|1035.3|1034.4|1033.9|1285
1583352600000|2020-03-04 20:10:00|1034.8|1034.3|1035.4|1034.9|1036.1|1035.6|1034.6|1034.1|1503
1583352900000|2020-03-04 20:15:00|1035.3|1034.8|1035.4|1034.9|1035.7|1035.2|1034.9|1034.4|827
1583353200000|2020-03-04 20:20:00|1035.5|1035|1036.9|1036.4|1037.1|1036.6|1035.2|1034.7|1341
1583353500000|2020-03-04 20:25:00|1037|1036.5|1037.8|1037.3|1037.8|1037.3|1036.9|1036.4|1735
1583353800000|2020-03-04 20:30:00|1037.9|1037.4|1038.4|1037.9|1039.1|1038.6|1037.9|1037.4|2058
1583354100000|2020-03-04 20:35:00|1038.5|1038|1037.8|1037.3|1038.5|1038|1037.1|1036.6|1636
1583354400000|2020-03-04 20:40:00|1037.9|1037.4|1036.7|1036.2|1037.9|1037.4|1036.5|1036|2160
1583354700000|2020-03-04 20:45:00|1036.5|1036|1036.1|1035.6|1037.2|1036.7|1035.7|1035.2|2265
1583355000000|2020-03-04 20:50:00|1035.7|1035.2|1038.4|1037.9|1038.8|1038.3|1035.7|1035.2|4673
1583355300000|2020-03-04 20:55:00|1038.5|1038|1036.3|1035.8|1038.5|1038|1036.2|1035.7|15876
1583355600000|2020-03-04 21:00:00|1036.7|1035.7|1035.7|1034.7|1037|1036|1035.1|1034.1|1685
1583355900000|2020-03-04 21:05:00|1035.8|1034.8|1035.4|1034.4|1035.9|1034.9|1035.4|1034.4|138
1583356200000|2020-03-04 21:10:00|1035.5|1034.5|1036|1035|1036.5|1035.5|1035.4|1034.4|102
1583356500000|2020-03-04 21:15:00|1035.9|1034.9|1035.5|1034.5|1035.9|1034.9|1035.4|1034.4|31
1583356800000|2020-03-04 21:20:00|1035.6|1034.6|1035.5|1034.5|1036.6|1035.6|1035.4|1034.4|85
1583357100000|2020-03-04 21:25:00|1035.3|1034.3|1034.9|1033.9|1035.3|1034.3|1034.9|1033.9|58
1583357400000|2020-03-04 21:30:00|1034.7|1033.7|1035.4|1034.4|1035.4|1034.4|1034.7|1033.7|46
1583358300000|2020-03-04 21:45:00|1032.6|1031.6|1034.1|1033.1|1034.1|1033.1|1032.5|1031.5|3
1583358600000|2020-03-04 21:50:00|||||||||6
1583358900000|2020-03-04 21:55:00|1034.9|1033.9|1035.3|1034.3|1035.3|1034.3|1034.2|1033.2|8
1583362800000|2020-03-04 23:00:00|1035.9|1033.9|1036.1|1034.1|1036.9|1034.9|1034.8|1032.8|0
1583363100000|2020-03-04 23:05:00|1036|1034|1034|1032|1036.2|1034.2|1033.6|1031.6|0
1583363400000|2020-03-04 23:10:00|1034.1|1032.1|1033.7|1031.7|1034.3|1032.3|1033.1|1031.1|0
1583363700000|2020-03-04 23:15:00|1033.6|1031.6|1034.6|1032.6|1034.7|1032.7|1033.3|1031.3|0
1583364000000|2020-03-04 23:20:00|1034.5|1032.5|1034.2|1032.2|1034.6|1032.6|1033.9|1031.9|0
1583364300000|2020-03-04 23:25:00|1034.1|1032.1|1033.1|1031.1|1034.3|1032.3|1033|1031|0
1583364600000|2020-03-04 23:30:00|1033.2|1031.2|1032.4|1030.4|1034.2|1032.2|1032.2|1030.2|0
1583364900000|2020-03-04 23:35:00|1032.6|1030.6|1032.7|1030.7|1033.5|1031.5|1032.5|1030.5|0
1583365200000|2020-03-04 23:40:00|1032.6|1030.6|1032.7|1030.7|1033|1031|1032|1030|0
1583365500000|2020-03-04 23:45:00|1032.6|1030.6|1033|1031|1033.6|1031.6|1032.2|1030.2|0
1583365800000|2020-03-04 23:50:00|1033.1|1031.1|1034.2|1032.2|1034.2|1032.2|1032.9|1030.9|0
1583366100000|2020-03-04 23:55:00|1034.1|1032.1|1034.5|1032.5|1034.8|1032.8|1033.9|1031.9|0
1583366400000|2020-03-05 00:00:00|1034.6|1032.6|1032.2|1030.2|1034.7|1032.7|1031.9|1029.9|0
1583366700000|2020-03-05 00:05:00|1032.1|1030.1|1031.7|1029.7|1032.2|1030.2|1031.2|1029.2|0
1583367000000|2020-03-05 00:10:00|1031.6|1029.6|1032.2|1030.2|1032.4|1030.4|1031.3|1029.3|0
1583367300000|2020-03-05 00:15:00|1032.1|1030.1|1033.1|1031.1|1033.3|1031.3|1031.9|1029.9|0
1583367600000|2020-03-05 00:20:00|1033|1031|1032|1030|1033.2|1031.2|1031.8|1029.8|0
1583367900000|2020-03-05 00:25:00|1031.9|1029.9|1033.4|1031.4|1033.8|1031.8|1031.9|1029.9|0
1583368200000|2020-03-05 00:30:00|1033.2|1031.2|1034.3|1032.3|1034.3|1032.3|1032.7|1030.7|0
1583368500000|2020-03-05 00:35:00|1034.2|1032.2|1034.4|1032.4|1034.7|1032.7|1033.6|1031.6|0
1583368800000|2020-03-05 00:40:00|1034.3|1032.3|1034.7|1032.7|1035.1|1033.1|1034|1032|0
1583369100000|2020-03-05 00:45:00|1034.8|1032.8|1034.4|1032.4|1034.9|1032.9|1034.2|1032.2|0
1583369400000|2020-03-05 00:50:00|1034.3|1032.3|1032.7|1030.7|1034.4|1032.4|1032.2|1030.2|0
1583369700000|2020-03-05 00:55:00|1032.6|1030.6|1032.8|1030.8|1033.6|1031.6|1032.4|1030.4|0
1583370000000|2020-03-05 01:00:00|1032.9|1030.9|1034.2|1033.2|1035.1|1034.1|1032.1|1030.7|66
1583370300000|2020-03-05 01:05:00|1033.7|1032.7|1034.8|1033.8|1034.8|1033.8|1032|1031|53
1583370600000|2020-03-05 01:10:00|1034.9|1033.9|1034.5|1033.5|1035.3|1034.3|1034.2|1033.2|45
1583370900000|2020-03-05 01:15:00|1034.2|1033.2|1034.3|1033.3|1034.3|1033.3|1033.2|1032.2|16
1583371200000|2020-03-05 01:20:00|1034.5|1033.5|1034.1|1033.1|1034.7|1033.7|1034.1|1033.1|14
1583371500000|2020-03-05 01:25:00|1033.4|1032.4|1034.1|1033.1|1034.2|1033.2|1033.4|1032.4|10
1583371800000|2020-03-05 01:30:00|1034.2|1033.2|1033.2|1032.2|1035.2|1034.2|1033.2|1032.2|80
1583372100000|2020-03-05 01:35:00|1035.4|1034.4|1034.8|1033.8|1035.4|1034.4|1034.8|1033.8|9
1583372400000|2020-03-05 01:40:00|1035.8|1034.8|1036.1|1035.1|1036.1|1035.1|1035.5|1034.5|8
1583372700000|2020-03-05 01:45:00|1035.5|1034.5|1033.6|1032.6|1035.5|1034.5|1033.2|1032.2|51
1583373000000|2020-03-05 01:50:00|1033.4|1032.4|1034.4|1033.4|1034.4|1033.4|1033.4|1032.4|7
1583373300000|2020-03-05 01:55:00|1034.1|1033.1|1034.4|1033.4|1034.4|1033.4|1033.3|1032.3|73
1583373600000|2020-03-05 02:00:00|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1033.5|1032.5|67
1583373900000|2020-03-05 02:05:00|1034.2|1033.2|1033.8|1032.8|1034.4|1033.4|1033.7|1032.7|9
1583374200000|2020-03-05 02:10:00|1033.6|1032.6|1033|1032|1033.6|1032.6|1032.9|1031.9|29
1583374500000|2020-03-05 02:15:00|1032.9|1031.9|1033|1032|1033.1|1032.1|1032.4|1031.4|23
1583374800000|2020-03-05 02:20:00|1032.9|1031.9|1033.5|1032.5|1033.5|1032.5|1032.6|1031.6|29
1583375100000|2020-03-05 02:25:00|1034.1|1033.1|1034.5|1033.5|1034.5|1033.5|1033.9|1032.9|25
1583375400000|2020-03-05 02:30:00|1035.1|1034.1|1036.7|1035.7|1036.7|1035.7|1034.7|1033.7|27
1583375700000|2020-03-05 02:35:00|1036.8|1035.8|1036.2|1035.2|1036.8|1035.8|1035.9|1034.9|90
1583376000000|2020-03-05 02:40:00|1036|1035|1034.6|1033.6|1036|1035|1034.4|1033.4|114
1583376300000|2020-03-05 02:45:00|1035.8|1034.8|1037.4|1036.4|1037.4|1036.4|1035.5|1034.5|14
1583376600000|2020-03-05 02:50:00|1036.9|1035.9|1036.5|1035.5|1037.2|1036.2|1036.5|1035.5|8
1583376900000|2020-03-05 02:55:00|1037.1|1036.1|1037.4|1036.4|1037.4|1036.4|1036.3|1035.3|18
1583377200000|2020-03-05 03:00:00|1036.9|1035.9|1036.9|1035.9|1037.5|1036.5|1036.9|1035.9|49
1583377500000|2020-03-05 03:05:00|1037.3|1036.3|1037.5|1036.5|1037.7|1036.7|1037.2|1036.2|136
1583377800000|2020-03-05 03:10:00|1037|1036|1036.4|1035.4|1037|1036|1036.4|1035.4|45
1583378100000|2020-03-05 03:15:00|1036.7|1035.7|1037.1|1036.1|1037.1|1036.1|1036.7|1035.7|10
1583378400000|2020-03-05 03:20:00|1036.5|1035.5|1037.5|1036.5|1038.1|1037.1|1036.5|1035.5|23
1583378700000|2020-03-05 03:25:00|1037.4|1036.4|1037.2|1036.2|1037.4|1036.4|1037.2|1036.2|5
1583379000000|2020-03-05 03:30:00|1037.1|1036.1|1037.3|1036.3|1037.5|1036.5|1037.1|1036.1|22
1583379300000|2020-03-05 03:35:00|1036.9|1035.9|1036.8|1035.8|1036.9|1035.9|1036.6|1035.6|7
1583379600000|2020-03-05 03:40:00|1038|1037|1036.9|1035.9|1038|1037|1036.7|1035.7|12
1583379900000|2020-03-05 03:45:00|1037.3|1036.3|1037.1|1036.1|1037.5|1036.5|1037|1036|20
1583380200000|2020-03-05 03:50:00|1037.5|1036.5|1037.5|1036.5|1037.9|1036.9|1037|1036|13
1583380500000|2020-03-05 03:55:00|1037.1|1036.1|1037.3|1036.3|1037.7|1036.7|1037.1|1036.1|19
1583380800000|2020-03-05 04:00:00|1037.1|1036.1|1037.7|1036.7|1037.7|1036.7|1037.1|1036.1|70
1583381100000|2020-03-05 04:05:00|1037.5|1036.5|1037.8|1036.8|1037.8|1036.8|1037.3|1036.3|63
1583381400000|2020-03-05 04:10:00|1037.6|1036.6|1037.3|1036.3|1037.6|1036.6|1037.3|1036.3|43
1583381700000|2020-03-05 04:15:00|1037.4|1036.4|1037.4|1036.4|1037.5|1036.5|1037.2|1036.2|47
1583382000000|2020-03-05 04:20:00|1037.7|1036.7|1037.8|1036.8|1037.8|1036.8|1037.6|1036.6|33
1583382300000|2020-03-05 04:25:00|1038.3|1037.3|1037.8|1036.8|1038.3|1037.3|1037.8|1036.8|66
1583382600000|2020-03-05 04:30:00|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|10
1583382900000|2020-03-05 04:35:00|1037.5|1036.5|1037.9|1036.9|1037.9|1036.9|1037.5|1036.5|46
1583383200000|2020-03-05 04:40:00|1037.7|1036.7|1037.3|1036.3|1037.9|1036.9|1037.2|1036.2|14
1583383800000|2020-03-05 04:50:00|1037.6|1036.6|1038.1|1037.1|1038.1|1037.1|1037.6|1036.6|5
1583384100000|2020-03-05 04:55:00|1037.9|1036.9|1037.7|1036.7|1037.9|1036.9|1037.7|1036.7|12
1583384400000|2020-03-05 05:00:00|1038|1037|1039.3|1038.3|1039.3|1038.3|1038|1037|33
1583384700000|2020-03-05 05:05:00|1039.2|1038.2|1039.2|1038.2|1039.3|1038.3|1038.9|1037.9|105
1583385000000|2020-03-05 05:10:00|1039.1|1038.1|1040.1|1039.1|1040.1|1039.1|1039|1038|418
1583385300000|2020-03-05 05:15:00|1040.2|1039.2|1041.2|1040.2|1041.2|1040.2|1040|1039|456
1583385600000|2020-03-05 05:20:00|1041|1040|1040.3|1039.3|1041|1040|1040.1|1039.1|155
1583385900000|2020-03-05 05:25:00|1040.2|1039.2|1040.5|1039.5|1040.6|1039.6|1040|1039|468
1583386200000|2020-03-05 05:30:00|1040.7|1039.7|1041.8|1040.8|1041.8|1040.8|1040.2|1039.2|273
1583386500000|2020-03-05 05:35:00|1041.6|1040.6|1042.6|1041.6|1042.9|1041.9|1041.4|1040.4|12
1583386800000|2020-03-05 05:40:00|1042.3|1041.3|1042.1|1041.1|1042.4|1041.4|1041.7|1040.7|29
1583387100000|2020-03-05 05:45:00|1041.7|1040.7|1042.5|1041.5|1042.7|1041.7|1041.7|1040.7|32
1583387400000|2020-03-05 05:50:00|1042.4|1041.4|1043.3|1042.3|1043.4|1042.4|1042.4|1041.4|45
1583387700000|2020-03-05 05:55:00|1043.4|1042.4|1042.8|1041.8|1044|1043|1042.8|1041.8|69
1583388000000|2020-03-05 06:00:00|1042.7|1041.7|1042.9|1041.9|1043.1|1042.1|1042|1041|57
1583388300000|2020-03-05 06:05:00|1042.8|1041.8|1042.6|1041.6|1042.8|1041.8|1042.5|1041.5|13
1583388600000|2020-03-05 06:10:00|1042.7|1041.7|1042.9|1041.9|1043.1|1042.1|1042.2|1041.2|31
1583388900000|2020-03-05 06:15:00|1042.6|1041.6|1043.7|1042.7|1043.7|1042.7|1042.6|1041.6|26
1583389200000|2020-03-05 06:20:00|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|2
1583389500000|2020-03-05 06:25:00|1043.5|1042.5|1043|1042|1043.5|1042.5|1043|1042|8
1583389800000|2020-03-05 06:30:00|1042.6|1041.6|1043.9|1042.9|1043.9|1042.9|1042.6|1041.6|16
1583390100000|2020-03-05 06:35:00|1044|1043|1044.8|1043.8|1044.9|1043.9|1044|1043|115
1583390400000|2020-03-05 06:40:00|1044.9|1043.9|1044.8|1043.8|1045.1|1044.1|1044.6|1043.6|25
1583390700000|2020-03-05 06:45:00|1044.9|1043.9|1044.5|1043.5|1044.9|1043.9|1044.1|1043.1|28
1583391000000|2020-03-05 06:50:00|1044.6|1043.6|1044.1|1043.1|1045.1|1044.1|1044.1|1043.1|18
1583391300000|2020-03-05 06:55:00|1044|1043|1043.7|1042.7|1044|1043|1043.7|1042.7|24
1583391600000|2020-03-05 07:00:00|1044.1|1043.1|1043.6|1042.6|1044.1|1043.1|1043.4|1042.4|67
1583391900000|2020-03-05 07:05:00|1043.5|1042.5|1042.1|1041.1|1043.7|1042.7|1042.1|1041.1|95
1583392200000|2020-03-05 07:10:00|1042|1041|1041.8|1040.8|1042|1041|1041|1040|185
1583392500000|2020-03-05 07:15:00|1041.6|1040.6|1042.1|1041.1|1042.3|1041.3|1041.1|1040.1|78
1583392800000|2020-03-05 07:20:00|1042.2|1041.2|1043|1042|1043.3|1042.3|1042.2|1041.2|32
1583393100000|2020-03-05 07:25:00|1043.3|1042.3|1042.9|1041.9|1043.3|1042.3|1042.1|1041.1|128
1583393400000|2020-03-05 07:30:00|1043.1|1042.1|1044|1043|1044|1043|1042.6|1041.6|63
1583393700000|2020-03-05 07:35:00|1044.5|1043.5|1043.9|1042.9|1044.6|1043.6|1043.7|1042.7|131
1583394000000|2020-03-05 07:40:00|1043.8|1042.8|1043.5|1042.5|1044|1043|1043.2|1042.2|205
1583394300000|2020-03-05 07:45:00|1043.3|1042.3|1042.9|1041.9|1043.4|1042.4|1042.9|1041.9|452
1583394600000|2020-03-05 07:50:00|1043|1042|1042.8|1041.8|1043.2|1042.2|1042.6|1041.6|181
1583394900000|2020-03-05 07:55:00|1042.7|1041.7|1043.3|1042.3|1043.3|1042.3|1042.4|1041.4|201
1583395200000|2020-03-05 08:00:00|1043.2|1042.2|1042.1|1041.1|1043.4|1042.4|1042.1|1041.1|513
1583395500000|2020-03-05 08:05:00|1042.2|1041.2|1043.6|1042.6|1043.6|1042.6|1042.1|1041.1|591
1583395800000|2020-03-05 08:10:00|1043.3|1042.3|1042.2|1041.2|1043.4|1042.4|1042.1|1041.1|230
1583396100000|2020-03-05 08:15:00|1042.3|1041.3|1040.9|1039.9|1042.9|1041.9|1040.9|1039.9|242
1583396400000|2020-03-05 08:20:00|1041|1040|1040.8|1039.8|1041.6|1040.6|1040|1039|579
1583396700000|2020-03-05 08:25:00|1040.7|1039.7|1040.5|1039.5|1041.2|1040.2|1040|1039|754
1583397000000|2020-03-05 08:30:00|1040.4|1039.4|1039.9|1038.9|1040.8|1039.8|1039.3|1038.3|314
1583397300000|2020-03-05 08:35:00|1039.8|1038.8|1039.4|1038.4|1041.4|1040.4|1039.3|1038.3|438
1583397600000|2020-03-05 08:40:00|1039.6|1038.6|1039.9|1038.9|1040.9|1039.9|1039.3|1038.3|116
1583397900000|2020-03-05 08:45:00|1040.1|1039.1|1039.7|1038.7|1040.6|1039.6|1039.3|1038.3|319
1583398200000|2020-03-05 08:50:00|1039.8|1038.8|1040.9|1039.9|1041.2|1040.2|1039.5|1038.5|195
1583398500000|2020-03-05 08:55:00|1040.7|1039.7|1038.4|1037.4|1041|1040|1038.4|1037.4|137
1583398800000|2020-03-05 09:00:00|1038.3|1037.3|1038.1|1037.1|1038.8|1037.8|1037.5|1036.5|234
1583399100000|2020-03-05 09:05:00|1037.8|1036.8|1036.6|1035.6|1037.9|1036.9|1036.3|1035.3|240
1583399400000|2020-03-05 09:10:00|1036.7|1035.7|1037.7|1036.7|1037.9|1036.9|1036.3|1035.3|205
1583399700000|2020-03-05 09:15:00|1037.6|1036.6|1038.5|1037.5|1039.2|1038.2|1037.5|1036.5|277
1583400000000|2020-03-05 09:20:00|1038.4|1037.4|1037.8|1036.8|1038.9|1037.9|1037.6|1036.6|102
1583400300000|2020-03-05 09:25:00|1037.6|1036.6|1036.9|1035.9|1037.8|1036.8|1036.9|1035.9|103
1583400600000|2020-03-05 09:30:00|1037.1|1036.1|1037.1|1036.1|1038|1037|1036.9|1035.9|192
1583400900000|2020-03-05 09:35:00|1037.2|1036.2|1038.1|1037.1|1039|1038|1037.2|1036.2|397
1583401200000|2020-03-05 09:40:00|1037.9|1036.9|1037|1036|1037.9|1036.9|1036.6|1035.6|175
1583401500000|2020-03-05 09:45:00|1036.8|1035.8|1038.3|1037.3|1038.6|1037.6|1036.8|1035.8|215
1583401800000|2020-03-05 09:50:00|1038.2|1037.2|1038|1037|1038.6|1037.6|1037.5|1036.5|218
1583402100000|2020-03-05 09:55:00|1037.8|1036.8|1037.9|1036.9|1038|1037|1037.3|1036.3|264
1583402400000|2020-03-05 10:00:00|1037.7|1036.7|1038.2|1037.2|1038.2|1037.2|1036.4|1035.4|385
1583402700000|2020-03-05 10:05:00|1038.3|1037.3|1036.4|1035.4|1038.3|1037.3|1036|1035|247
1583403000000|2020-03-05 10:10:00|1036.5|1035.5|1035.2|1034.2|1036.5|1035.5|1035.2|1034.2|282
1583403300000|2020-03-05 10:15:00|1035.4|1034.4|1035.1|1034.1|1035.8|1034.8|1034.9|1033.9|423
1583403600000|2020-03-05 10:20:00|1034.9|1033.9|1034.8|1033.8|1035.3|1034.3|1034.4|1033.4|246
1583403900000|2020-03-05 10:25:00|1034.9|1033.9|1034|1033|1034.9|1033.9|1033.9|1032.9|537
1583404200000|2020-03-05 10:30:00|1034.3|1033.3|1034.9|1033.9|1035.2|1034.2|1034.2|1033.2|295
1583404500000|2020-03-05 10:35:00|1035|1034|1035.5|1034.5|1035.6|1034.6|1034.7|1033.7|272
1583404800000|2020-03-05 10:40:00|1035.3|1034.3|1035.2|1034.2|1035.6|1034.6|1034.5|1033.5|448
1583405100000|2020-03-05 10:45:00|1035|1034|1036.1|1035.1|1036.3|1035.3|1034.9|1033.9|292
1583405400000|2020-03-05 10:50:00|1036.2|1035.2|1034.3|1033.3|1036.3|1035.3|1034.3|1033.3|166
1583405700000|2020-03-05 10:55:00|1034.2|1033.2|1034.3|1033.3|1034.8|1033.8|1033.9|1032.9|214
1583406000000|2020-03-05 11:00:00|1034.6|1033.6|1035|1034|1035.9|1034.9|1034.6|1033.6|238
1583406300000|2020-03-05 11:05:00|1034.9|1033.9|1036.3|1035.3|1036.3|1035.3|1034.8|1033.8|438
1583406600000|2020-03-05 11:10:00|1036.2|1035.2|1035.9|1034.9|1036.5|1035.5|1035.7|1034.7|163
1583406900000|2020-03-05 11:15:00|1036.4|1035.4|1035.6|1034.6|1036.5|1035.5|1035.3|1034.3|64
1583407200000|2020-03-05 11:20:00|1035.5|1034.5|1034.5|1033.5|1035.8|1034.8|1034.2|1033.2|196
1583407500000|2020-03-05 11:25:00|1034.6|1033.6|1033.8|1032.8|1034.9|1033.9|1033.6|1032.6|100
1583407800000|2020-03-05 11:30:00|1033.9|1032.9|1032.7|1031.7|1034.1|1033.1|1032.4|1031.4|223
1583408100000|2020-03-05 11:35:00|1032.8|1031.8|1033.2|1032.2|1033.3|1032.3|1032.1|1031.1|395
1583408400000|2020-03-05 11:40:00|1033.3|1032.3|1033.5|1032.5|1033.8|1032.8|1033.3|1032.3|163
1583408700000|2020-03-05 11:45:00|1033.6|1032.6|1033.3|1032.3|1033.9|1032.9|1032.9|1031.9|131
1583409000000|2020-03-05 11:50:00|1033.6|1032.6|1032.9|1031.9|1033.8|1032.8|1032.5|1031.5|163
1583409300000|2020-03-05 11:55:00|1033|1032|1033.3|1032.3|1033.4|1032.4|1032.6|1031.6|255
1583409600000|2020-03-05 12:00:00|1033.5|1032.5|1032.7|1031.7|1033.5|1032.5|1032.4|1031.4|366
1583409900000|2020-03-05 12:05:00|1032.8|1031.8|1033.4|1032.4|1033.9|1032.9|1032.7|1031.7|178
1583410200000|2020-03-05 12:10:00|1033.8|1032.8|1034.1|1033.1|1034.1|1033.1|1033|1032|114
1583410500000|2020-03-05 12:15:00|1034.2|1033.2|1034.2|1033.2|1034.6|1033.6|1033.8|1032.8|554
1583410800000|2020-03-05 12:20:00|1034.1|1033.1|1034.5|1033.5|1034.5|1033.5|1033.7|1032.7|106
1583411100000|2020-03-05 12:25:00|1034.4|1033.4|1034|1033|1034.6|1033.6|1033.1|1032.1|620
1583411400000|2020-03-05 12:30:00|1034.4|1033.4|1033.4|1032.4|1034.8|1033.8|1033.4|1032.4|177
1583411700000|2020-03-05 12:35:00|1033.5|1032.5|1032.5|1031.5|1033.8|1032.8|1032.4|1031.4|471
1583412000000|2020-03-05 12:40:00|1032.7|1031.7|1033.9|1032.9|1034.1|1033.1|1032.7|1031.7|284
1583412300000|2020-03-05 12:45:00|1033.8|1032.8|1033.3|1032.3|1034|1033|1033.3|1032.3|119
1583412600000|2020-03-05 12:50:00|1033.2|1032.2|1034|1033|1034.1|1033.1|1032.9|1031.9|119
1583412900000|2020-03-05 12:55:00|1034.1|1033.1|1033.6|1032.6|1034.8|1033.8|1033.5|1032.5|233
1583413200000|2020-03-05 13:00:00|1033.9|1032.9|1032.4|1031.4|1034|1033|1032.3|1031.3|346
1583413500000|2020-03-05 13:05:00|1032.3|1031.3|1031.9|1030.9|1032.4|1031.4|1031.9|1030.9|482
1583413800000|2020-03-05 13:10:00|1032|1031|1032.9|1031.9|1033|1032|1031.6|1030.6|457
1583414100000|2020-03-05 13:15:00|1032.8|1031.8|1032|1031|1032.8|1031.8|1032|1031|633
1583414400000|2020-03-05 13:20:00|1031.9|1030.9|1030|1029|1032|1031|1029.4|1028.4|1297
1583414700000|2020-03-05 13:25:00|1029.9|1028.9|1029.2|1028.2|1030.1|1029.1|1028.9|1027.9|624
1583415000000|2020-03-05 13:30:00|1029.1|1028.1|1028.9|1027.9|1029.6|1028.6|1028.4|1027.4|633
1583415300000|2020-03-05 13:35:00|1029|1028|1029.4|1028.4|1029.9|1028.9|1028.5|1027.5|1073
1583415600000|2020-03-05 13:40:00|1029.3|1028.3|1030.3|1029.3|1030.4|1029.4|1029.3|1028.3|773
1583415900000|2020-03-05 13:45:00|1030.4|1029.4|1030.4|1029.4|1031.6|1030.6|1030.3|1029.3|595
1583416200000|2020-03-05 13:50:00|1030.5|1029.5|1029.7|1028.7|1030.6|1029.6|1029.6|1028.6|411
1583416500000|2020-03-05 13:55:00|1029.8|1028.8|1029.7|1028.7|1030.4|1029.4|1029.5|1028.5|520
1583416800000|2020-03-05 14:00:00|1029.6|1028.6|1029.4|1028.4|1030.3|1029.3|1029.3|1028.3|610
1583417100000|2020-03-05 14:05:00|1029.3|1028.3|1028.2|1027.2|1029.3|1028.3|1028|1027|605
1583417400000|2020-03-05 14:10:00|1028.1|1027.1|1028.3|1027.3|1028.8|1027.8|1027.8|1026.8|388
1583417700000|2020-03-05 14:15:00|1028.2|1027.2|1027.5|1026.5|1028.5|1027.5|1027.2|1026.2|1824
1583418000000|2020-03-05 14:20:00|1027.6|1026.6|1028.7|1027.7|1028.7|1027.7|1027.6|1026.6|1034
1583418300000|2020-03-05 14:25:00|1028.6|1027.6|1029|1028|1029.2|1028.2|1027.8|1026.8|2527
1583418600000|2020-03-05 14:30:00|1028.8|1028.3|1030.5|1030|1030.5|1030|1028.1|1027.6|5831
1583418900000|2020-03-05 14:35:00|1030.6|1030.1|1032.3|1031.8|1032.7|1032.2|1029.9|1029.4|4555
1583419200000|2020-03-05 14:40:00|1032.4|1031.9|1031.6|1031.1|1032.6|1032.1|1030.4|1029.9|3703
1583419500000|2020-03-05 14:45:00|1031.5|1031|1029.5|1029|1032|1031.5|1029.3|1028.8|2963
1583419800000|2020-03-05 14:50:00|1029.6|1029.1|1028.9|1028.4|1030.3|1029.8|1028.5|1028|4308
1583420100000|2020-03-05 14:55:00|1029|1028.5|1029|1028.5|1029|1028.5|1027.3|1026.8|2516
1583420400000|2020-03-05 15:00:00|1028.8|1028.3|1028.3|1027.8|1029.9|1029.4|1028.3|1027.8|2664
1583420700000|2020-03-05 15:05:00|1028.4|1027.9|1028.5|1028|1029|1028.5|1027.9|1027.4|2422
1583421000000|2020-03-05 15:10:00|1028.4|1027.9|1030.7|1030.2|1031.1|1030.6|1028.3|1027.8|2554
1583421300000|2020-03-05 15:15:00|1030.6|1030.1|1031.3|1030.8|1031.4|1030.9|1029.8|1029.3|2241
1583421600000|2020-03-05 15:20:00|1031.2|1030.7|1031.3|1030.8|1032.8|1032.3|1030.7|1030.2|2461
1583421900000|2020-03-05 15:25:00|1031.2|1030.7|1029.8|1029.3|1031.2|1030.7|1029.7|1029.2|2127
1583422200000|2020-03-05 15:30:00|1029.6|1029.1|1029.7|1029.2|1030.3|1029.8|1029.1|1028.6|2444
1583422500000|2020-03-05 15:35:00|1029.8|1029.3|1027.8|1027.3|1029.8|1029.3|1027.8|1027.3|2961
1583422800000|2020-03-05 15:40:00|1027.9|1027.4|1027.3|1026.8|1028.9|1028.4|1027.3|1026.8|2153
1583423100000|2020-03-05 15:45:00|1027.2|1026.7|1028.2|1027.7|1028.8|1028.3|1027|1026.5|2768
1583423400000|2020-03-05 15:50:00|1028.3|1027.8|1029.3|1028.8|1029.6|1029.1|1027.6|1027.1|1904
1583423700000|2020-03-05 15:55:00|1029.2|1028.7|1028.4|1027.9|1029.3|1028.8|1028.2|1027.7|2153
1583424000000|2020-03-05 16:00:00|1028.3|1027.8|1029|1028.5|1029.8|1029.3|1028.1|1027.6|1171
1583424300000|2020-03-05 16:05:00|1029.1|1028.6|1030.5|1030|1030.6|1030.1|1029|1028.5|1485
1583424600000|2020-03-05 16:10:00|1030.6|1030.1|1031.6|1031.1|1031.9|1031.4|1030.1|1029.6|1892
1583424900000|2020-03-05 16:15:00|1031.5|1031|1031.7|1031.2|1032|1031.5|1030.9|1030.4|1311
1583425200000|2020-03-05 16:20:00|1031.8|1031.3|1030.1|1029.6|1031.8|1031.3|1030|1029.5|1260
1583425500000|2020-03-05 16:25:00|1030|1029.5|1030.8|1030.3|1031.6|1031.1|1029.8|1029.3|3395
1583425800000|2020-03-05 16:30:00|1030.9|1030.4|1031|1030.5|1031.9|1031.4|1030.6|1030.1|2983
1583426100000|2020-03-05 16:35:00|1030.9|1030.4|1029.4|1028.9|1030.9|1030.4|1029.3|1028.8|1837
1583426400000|2020-03-05 16:40:00|1029.5|1029|1029.1|1028.6|1029.8|1029.3|1028.7|1028.2|2487
1583426700000|2020-03-05 16:45:00|1029.2|1028.7|1029.2|1028.7|1029.8|1029.3|1028.7|1028.2|866
1583427000000|2020-03-05 16:50:00|1029.3|1028.8|1029.2|1028.7|1029.8|1029.3|1028.4|1027.9|1060
1583427300000|2020-03-05 16:55:00|1029|1028.5|1028.2|1027.7|1029|1028.5|1027.5|1027|1514
1583427600000|2020-03-05 17:00:00|1028.1|1027.6|1027.8|1027.3|1028.8|1028.3|1027.5|1027|827
1583427900000|2020-03-05 17:05:00|1027.7|1027.2|1025.2|1024.7|1027.8|1027.3|1025.1|1024.6|2733
1583428200000|2020-03-05 17:10:00|1025.1|1024.6|1024.9|1024.4|1025.7|1025.2|1024.6|1024.1|1939
1583428500000|2020-03-05 17:15:00|1024.8|1024.3|1024.6|1024.1|1025.5|1025|1024.2|1023.7|1193
1583428800000|2020-03-05 17:20:00|1024.7|1024.2|1024.9|1024.4|1026|1025.5|1024.7|1024.2|1098
1583429100000|2020-03-05 17:25:00|1025|1024.5|1025.1|1024.6|1025.7|1025.2|1023.8|1023.3|2518
1583429400000|2020-03-05 17:30:00|1025|1024.5|1025.2|1024.7|1025.8|1025.3|1025|1024.5|862
1583429700000|2020-03-05 17:35:00|1025.3|1024.8|1022.3|1021.8|1025.5|1025|1022.3|1021.8|1199
1583430000000|2020-03-05 17:40:00|1022.2|1021.7|1020.2|1019.7|1022.7|1022.2|1020.2|1019.7|3504
1583430300000|2020-03-05 17:45:00|1020.1|1019.6|1021.5|1021|1021.5|1021|1020|1019.5|2396
1583430600000|2020-03-05 17:50:00|1021.4|1020.9|1021.3|1020.8|1021.9|1021.4|1020.5|1020|2339
1583430900000|2020-03-05 17:55:00|1021.2|1020.7|1020.6|1020.1|1021.4|1020.9|1020.5|1020|1348
1583431200000|2020-03-05 18:00:00|1020.5|1020|1020.8|1020.3|1021.8|1021.3|1020.5|1020|963
1583431500000|2020-03-05 18:05:00|1020.9|1020.4|1020.1|1019.6|1021.6|1021.1|1020|1019.5|2013
1583431800000|2020-03-05 18:10:00|1020.2|1019.7|1019.5|1019|1020.6|1020.1|1019.2|1018.7|1925
1583432100000|2020-03-05 18:15:00|1019.6|1019.1|1019.5|1019|1020.1|1019.6|1018.9|1018.4|1396
1583432400000|2020-03-05 18:20:00|1019.4|1018.9|1020.2|1019.7|1021.1|1020.6|1019.1|1018.6|1339
1583432700000|2020-03-05 18:25:00|1020.4|1019.9|1022|1021.5|1022.1|1021.6|1020.4|1019.9|913
1583433000000|2020-03-05 18:30:00|1022.1|1021.6|1022.9|1022.4|1023.2|1022.7|1021.3|1020.8|1275
1583433300000|2020-03-05 18:35:00|1023.1|1022.6|1021.8|1021.3|1023.6|1023.1|1021.7|1021.2|1388
1583433600000|2020-03-05 18:40:00|1021.7|1021.2|1020.7|1020.2|1022|1021.5|1020.5|1020|1105
1583433900000|2020-03-05 18:45:00|1020.5|1020|1022.6|1022.1|1022.9|1022.4|1020.3|1019.8|1401
1583434200000|2020-03-05 18:50:00|1022.7|1022.2|1021|1020.5|1023.2|1022.7|1021|1020.5|906
1583434500000|2020-03-05 18:55:00|1021.1|1020.6|1022.2|1021.7|1022.4|1021.9|1021|1020.5|952
1583434800000|2020-03-05 19:00:00|1022.1|1021.6|1020.2|1019.7|1022.1|1021.6|1019.6|1019.1|1657
1583435100000|2020-03-05 19:05:00|1020.1|1019.6|1020.6|1020.1|1021.4|1020.9|1020.1|1019.6|631
1583435400000|2020-03-05 19:10:00|1020.5|1020|1022|1021.5|1022.7|1022.2|1020.2|1019.7|713
1583435700000|2020-03-05 19:15:00|1022.1|1021.6|1020.5|1020|1022.1|1021.6|1020.2|1019.7|793
1583436000000|2020-03-05 19:20:00|1020.4|1019.9|1019|1018.5|1020.8|1020.3|1018.9|1018.4|1217
1583436300000|2020-03-05 19:25:00|1019.1|1018.6|1018.8|1018.3|1019.4|1018.9|1018.5|1018|968
1583436600000|2020-03-05 19:30:00|1018.7|1018.2|1018.1|1017.6|1019.4|1018.9|1017.8|1017.3|2281
1583436900000|2020-03-05 19:35:00|1018|1017.5|1019.3|1018.8|1019.7|1019.2|1017.7|1017.2|2631
1583437200000|2020-03-05 19:40:00|1019.2|1018.7|1017.6|1017.1|1019.7|1019.2|1017.3|1016.8|1835
1583437500000|2020-03-05 19:45:00|1017.7|1017.2|1017|1016.5|1017.7|1017.2|1016.1|1015.6|1309
1583437800000|2020-03-05 19:50:00|1017.1|1016.6|1015.3|1014.8|1017.7|1017.2|1015.2|1014.7|2308
1583438100000|2020-03-05 19:55:00|1015.4|1014.9|1016.4|1015.9|1017.2|1016.7|1015.4|1014.9|1880
1583438400000|2020-03-05 20:00:00|1016.5|1016|1014.5|1014|1016.5|1016|1014.5|1014|1537
1583438700000|2020-03-05 20:05:00|1014.4|1013.9|1014.7|1014.2|1015.1|1014.6|1014.1|1013.6|2084
1583439000000|2020-03-05 20:10:00|1014.6|1014.1|1013|1012.5|1015.3|1014.8|1012.7|1012.2|2377
1583439300000|2020-03-05 20:15:00|1013.1|1012.6|1012.6|1012.1|1013.7|1013.2|1012.1|1011.6|2868
1583439600000|2020-03-05 20:20:00|1012.7|1012.2|1011.4|1010.9|1013.6|1013.1|1011|1010.5|2750
1583439900000|2020-03-05 20:25:00|1011.3|1010.8|1012.9|1012.4|1013.7|1013.2|1010.7|1010.2|2980
1583440200000|2020-03-05 20:30:00|1012.8|1012.3|1015.6|1015.1|1016.1|1015.6|1012.2|1011.7|5300
1583440500000|2020-03-05 20:35:00|1015.5|1015|1013.1|1012.6|1015.9|1015.4|1013.1|1012.6|3782
1583440800000|2020-03-05 20:40:00|1013.2|1012.7|1013.4|1012.9|1013.7|1013.2|1011.7|1011.2|5517
1583441100000|2020-03-05 20:45:00|1013.5|1013|1014.7|1014.2|1015.7|1015.2|1012.4|1011.9|6942
1583441400000|2020-03-05 20:50:00|1014.8|1014.3|1014.7|1014.2|1016.9|1016.4|1014.7|1014.2|7396
1583441700000|2020-03-05 20:55:00|1014.6|1014.1|1014.6|1014.1|1015.9|1015.4|1012.9|1012.4|21672
1583442000000|2020-03-05 21:00:00|1014.8|1013.8|1014.3|1013.3|1015.5|1014.5|1013.6|1012.6|1973
1583442300000|2020-03-05 21:05:00|1014.2|1013.2|1014.2|1013.2|1015.9|1014.9|1013.7|1012.7|614
1583442600000|2020-03-05 21:10:00|1014.3|1013.3|1014.2|1013.2|1014.7|1013.7|1012.9|1011.9|128
1583442900000|2020-03-05 21:15:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.3|1013.3|162
1583443200000|2020-03-05 21:20:00|1014.6|1013.6|1013.5|1012.5|1014.6|1013.6|1013.5|1012.5|56
1583443500000|2020-03-05 21:25:00|1014.2|1013.2|1015.1|1014.1|1015.1|1014.1|1014.2|1013.2|47
1583443800000|2020-03-05 21:30:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|2
1583444100000|2020-03-05 21:35:00|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|2
1583444400000|2020-03-05 21:40:00|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|2
1583445000000|2020-03-05 21:50:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|2
1583445300000|2020-03-05 21:55:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1
1583449200000|2020-03-05 23:00:00|1015.4|1013.4|1014.8|1012.8|1015.8|1013.8|1014.1|1012.1|0
1583449500000|2020-03-05 23:05:00|1014.9|1012.9|1013.5|1011.5|1015|1013|1013.2|1011.2|0
1583449800000|2020-03-05 23:10:00|1013.6|1011.6|1015.4|1013.4|1015.8|1013.8|1013.6|1011.6|0
1583450100000|2020-03-05 23:15:00|1015.5|1013.5|1015.8|1013.8|1015.9|1013.9|1015.2|1013.2|0
1583450400000|2020-03-05 23:20:00|1015.9|1013.9|1015.5|1013.5|1015.9|1013.9|1015.3|1013.3|0
1583450700000|2020-03-05 23:25:00|1015.6|1013.6|1015.9|1013.9|1016|1014|1015.5|1013.5|0
1583451000000|2020-03-05 23:30:00|1015.6|1013.6|1015.9|1013.9|1016.2|1014.2|1015.5|1013.5|0
1583451300000|2020-03-05 23:35:00|1016|1014|1015.8|1013.8|1016.2|1014.2|1015.8|1013.8|0
1583451600000|2020-03-05 23:40:00|1015.9|1013.9|1016.2|1014.2|1016.2|1014.2|1015.4|1013.4|0
1583451900000|2020-03-05 23:45:00|1016.1|1014.1|1016.2|1014.2|1016.3|1014.3|1015.9|1013.9|0
1583452200000|2020-03-05 23:50:00|1016.3|1014.3|1016|1014|1016.4|1014.4|1015.9|1013.9|0
1583452500000|2020-03-05 23:55:00|1016.1|1014.1|1016.4|1014.4|1016.4|1014.4|1015.9|1013.9|0
1583366400000|2020-03-05 00:00:00|1034.6|1032.6|1032.2|1030.2|1034.7|1032.7|1031.9|1029.9|0
1583366700000|2020-03-05 00:05:00|1032.1|1030.1|1031.7|1029.7|1032.2|1030.2|1031.2|1029.2|0
1583367000000|2020-03-05 00:10:00|1031.6|1029.6|1032.2|1030.2|1032.4|1030.4|1031.3|1029.3|0
1583367300000|2020-03-05 00:15:00|1032.1|1030.1|1033.1|1031.1|1033.3|1031.3|1031.9|1029.9|0
1583367600000|2020-03-05 00:20:00|1033|1031|1032|1030|1033.2|1031.2|1031.8|1029.8|0
1583367900000|2020-03-05 00:25:00|1031.9|1029.9|1033.4|1031.4|1033.8|1031.8|1031.9|1029.9|0
1583368200000|2020-03-05 00:30:00|1033.2|1031.2|1034.3|1032.3|1034.3|1032.3|1032.7|1030.7|0
1583368500000|2020-03-05 00:35:00|1034.2|1032.2|1034.4|1032.4|1034.7|1032.7|1033.6|1031.6|0
1583368800000|2020-03-05 00:40:00|1034.3|1032.3|1034.7|1032.7|1035.1|1033.1|1034|1032|0
1583369100000|2020-03-05 00:45:00|1034.8|1032.8|1034.4|1032.4|1034.9|1032.9|1034.2|1032.2|0
1583369400000|2020-03-05 00:50:00|1034.3|1032.3|1032.7|1030.7|1034.4|1032.4|1032.2|1030.2|0
1583369700000|2020-03-05 00:55:00|1032.6|1030.6|1032.8|1030.8|1033.6|1031.6|1032.4|1030.4|0
1583370000000|2020-03-05 01:00:00|1032.9|1030.9|1034.2|1033.2|1035.1|1034.1|1032.1|1030.7|66
1583370300000|2020-03-05 01:05:00|1033.7|1032.7|1034.8|1033.8|1034.8|1033.8|1032|1031|53
1583370600000|2020-03-05 01:10:00|1034.9|1033.9|1034.5|1033.5|1035.3|1034.3|1034.2|1033.2|45
1583370900000|2020-03-05 01:15:00|1034.2|1033.2|1034.3|1033.3|1034.3|1033.3|1033.2|1032.2|16
1583371200000|2020-03-05 01:20:00|1034.5|1033.5|1034.1|1033.1|1034.7|1033.7|1034.1|1033.1|14
1583371500000|2020-03-05 01:25:00|1033.4|1032.4|1034.1|1033.1|1034.2|1033.2|1033.4|1032.4|10
1583371800000|2020-03-05 01:30:00|1034.2|1033.2|1033.2|1032.2|1035.2|1034.2|1033.2|1032.2|80
1583372100000|2020-03-05 01:35:00|1035.4|1034.4|1034.8|1033.8|1035.4|1034.4|1034.8|1033.8|9
1583372400000|2020-03-05 01:40:00|1035.8|1034.8|1036.1|1035.1|1036.1|1035.1|1035.5|1034.5|8
1583372700000|2020-03-05 01:45:00|1035.5|1034.5|1033.6|1032.6|1035.5|1034.5|1033.2|1032.2|51
1583373000000|2020-03-05 01:50:00|1033.4|1032.4|1034.4|1033.4|1034.4|1033.4|1033.4|1032.4|7
1583373300000|2020-03-05 01:55:00|1034.1|1033.1|1034.4|1033.4|1034.4|1033.4|1033.3|1032.3|73
1583373600000|2020-03-05 02:00:00|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1033.5|1032.5|67
1583373900000|2020-03-05 02:05:00|1034.2|1033.2|1033.8|1032.8|1034.4|1033.4|1033.7|1032.7|9
1583374200000|2020-03-05 02:10:00|1033.6|1032.6|1033|1032|1033.6|1032.6|1032.9|1031.9|29
1583374500000|2020-03-05 02:15:00|1032.9|1031.9|1033|1032|1033.1|1032.1|1032.4|1031.4|23
1583374800000|2020-03-05 02:20:00|1032.9|1031.9|1033.5|1032.5|1033.5|1032.5|1032.6|1031.6|29
1583375100000|2020-03-05 02:25:00|1034.1|1033.1|1034.5|1033.5|1034.5|1033.5|1033.9|1032.9|25
1583375400000|2020-03-05 02:30:00|1035.1|1034.1|1036.7|1035.7|1036.7|1035.7|1034.7|1033.7|27
1583375700000|2020-03-05 02:35:00|1036.8|1035.8|1036.2|1035.2|1036.8|1035.8|1035.9|1034.9|90
1583376000000|2020-03-05 02:40:00|1036|1035|1034.6|1033.6|1036|1035|1034.4|1033.4|114
1583376300000|2020-03-05 02:45:00|1035.8|1034.8|1037.4|1036.4|1037.4|1036.4|1035.5|1034.5|14
1583376600000|2020-03-05 02:50:00|1036.9|1035.9|1036.5|1035.5|1037.2|1036.2|1036.5|1035.5|8
1583376900000|2020-03-05 02:55:00|1037.1|1036.1|1037.4|1036.4|1037.4|1036.4|1036.3|1035.3|18
1583377200000|2020-03-05 03:00:00|1036.9|1035.9|1036.9|1035.9|1037.5|1036.5|1036.9|1035.9|49
1583377500000|2020-03-05 03:05:00|1037.3|1036.3|1037.5|1036.5|1037.7|1036.7|1037.2|1036.2|136
1583377800000|2020-03-05 03:10:00|1037|1036|1036.4|1035.4|1037|1036|1036.4|1035.4|45
1583378100000|2020-03-05 03:15:00|1036.7|1035.7|1037.1|1036.1|1037.1|1036.1|1036.7|1035.7|10
1583378400000|2020-03-05 03:20:00|1036.5|1035.5|1037.5|1036.5|1038.1|1037.1|1036.5|1035.5|23
1583378700000|2020-03-05 03:25:00|1037.4|1036.4|1037.2|1036.2|1037.4|1036.4|1037.2|1036.2|5
1583379000000|2020-03-05 03:30:00|1037.1|1036.1|1037.3|1036.3|1037.5|1036.5|1037.1|1036.1|22
1583379300000|2020-03-05 03:35:00|1036.9|1035.9|1036.8|1035.8|1036.9|1035.9|1036.6|1035.6|7
1583379600000|2020-03-05 03:40:00|1038|1037|1036.9|1035.9|1038|1037|1036.7|1035.7|12
1583379900000|2020-03-05 03:45:00|1037.3|1036.3|1037.1|1036.1|1037.5|1036.5|1037|1036|20
1583380200000|2020-03-05 03:50:00|1037.5|1036.5|1037.5|1036.5|1037.9|1036.9|1037|1036|13
1583380500000|2020-03-05 03:55:00|1037.1|1036.1|1037.3|1036.3|1037.7|1036.7|1037.1|1036.1|19
1583380800000|2020-03-05 04:00:00|1037.1|1036.1|1037.7|1036.7|1037.7|1036.7|1037.1|1036.1|70
1583381100000|2020-03-05 04:05:00|1037.5|1036.5|1037.8|1036.8|1037.8|1036.8|1037.3|1036.3|63
1583381400000|2020-03-05 04:10:00|1037.6|1036.6|1037.3|1036.3|1037.6|1036.6|1037.3|1036.3|43
1583381700000|2020-03-05 04:15:00|1037.4|1036.4|1037.4|1036.4|1037.5|1036.5|1037.2|1036.2|47
1583382000000|2020-03-05 04:20:00|1037.7|1036.7|1037.8|1036.8|1037.8|1036.8|1037.6|1036.6|33
1583382300000|2020-03-05 04:25:00|1038.3|1037.3|1037.8|1036.8|1038.3|1037.3|1037.8|1036.8|66
1583382600000|2020-03-05 04:30:00|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|10
1583382900000|2020-03-05 04:35:00|1037.5|1036.5|1037.9|1036.9|1037.9|1036.9|1037.5|1036.5|46
1583383200000|2020-03-05 04:40:00|1037.7|1036.7|1037.3|1036.3|1037.9|1036.9|1037.2|1036.2|14
1583383800000|2020-03-05 04:50:00|1037.6|1036.6|1038.1|1037.1|1038.1|1037.1|1037.6|1036.6|5
1583384100000|2020-03-05 04:55:00|1037.9|1036.9|1037.7|1036.7|1037.9|1036.9|1037.7|1036.7|12
1583384400000|2020-03-05 05:00:00|1038|1037|1039.3|1038.3|1039.3|1038.3|1038|1037|33
1583384700000|2020-03-05 05:05:00|1039.2|1038.2|1039.2|1038.2|1039.3|1038.3|1038.9|1037.9|105
1583385000000|2020-03-05 05:10:00|1039.1|1038.1|1040.1|1039.1|1040.1|1039.1|1039|1038|418
1583385300000|2020-03-05 05:15:00|1040.2|1039.2|1041.2|1040.2|1041.2|1040.2|1040|1039|456
1583385600000|2020-03-05 05:20:00|1041|1040|1040.3|1039.3|1041|1040|1040.1|1039.1|155
1583385900000|2020-03-05 05:25:00|1040.2|1039.2|1040.5|1039.5|1040.6|1039.6|1040|1039|468
1583386200000|2020-03-05 05:30:00|1040.7|1039.7|1041.8|1040.8|1041.8|1040.8|1040.2|1039.2|273
1583386500000|2020-03-05 05:35:00|1041.6|1040.6|1042.6|1041.6|1042.9|1041.9|1041.4|1040.4|12
1583386800000|2020-03-05 05:40:00|1042.3|1041.3|1042.1|1041.1|1042.4|1041.4|1041.7|1040.7|29
1583387100000|2020-03-05 05:45:00|1041.7|1040.7|1042.5|1041.5|1042.7|1041.7|1041.7|1040.7|32
1583387400000|2020-03-05 05:50:00|1042.4|1041.4|1043.3|1042.3|1043.4|1042.4|1042.4|1041.4|45
1583387700000|2020-03-05 05:55:00|1043.4|1042.4|1042.8|1041.8|1044|1043|1042.8|1041.8|69
1583388000000|2020-03-05 06:00:00|1042.7|1041.7|1042.9|1041.9|1043.1|1042.1|1042|1041|57
1583388300000|2020-03-05 06:05:00|1042.8|1041.8|1042.6|1041.6|1042.8|1041.8|1042.5|1041.5|13
1583388600000|2020-03-05 06:10:00|1042.7|1041.7|1042.9|1041.9|1043.1|1042.1|1042.2|1041.2|31
1583388900000|2020-03-05 06:15:00|1042.6|1041.6|1043.7|1042.7|1043.7|1042.7|1042.6|1041.6|26
1583389200000|2020-03-05 06:20:00|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|2
1583389500000|2020-03-05 06:25:00|1043.5|1042.5|1043|1042|1043.5|1042.5|1043|1042|8
1583389800000|2020-03-05 06:30:00|1042.6|1041.6|1043.9|1042.9|1043.9|1042.9|1042.6|1041.6|16
1583390100000|2020-03-05 06:35:00|1044|1043|1044.8|1043.8|1044.9|1043.9|1044|1043|115
1583390400000|2020-03-05 06:40:00|1044.9|1043.9|1044.8|1043.8|1045.1|1044.1|1044.6|1043.6|25
1583390700000|2020-03-05 06:45:00|1044.9|1043.9|1044.5|1043.5|1044.9|1043.9|1044.1|1043.1|28
1583391000000|2020-03-05 06:50:00|1044.6|1043.6|1044.1|1043.1|1045.1|1044.1|1044.1|1043.1|18
1583391300000|2020-03-05 06:55:00|1044|1043|1043.7|1042.7|1044|1043|1043.7|1042.7|24
1583391600000|2020-03-05 07:00:00|1044.1|1043.1|1043.6|1042.6|1044.1|1043.1|1043.4|1042.4|67
1583391900000|2020-03-05 07:05:00|1043.5|1042.5|1042.1|1041.1|1043.7|1042.7|1042.1|1041.1|95
1583392200000|2020-03-05 07:10:00|1042|1041|1041.8|1040.8|1042|1041|1041|1040|185
1583392500000|2020-03-05 07:15:00|1041.6|1040.6|1042.1|1041.1|1042.3|1041.3|1041.1|1040.1|78
1583392800000|2020-03-05 07:20:00|1042.2|1041.2|1043|1042|1043.3|1042.3|1042.2|1041.2|32
1583393100000|2020-03-05 07:25:00|1043.3|1042.3|1042.9|1041.9|1043.3|1042.3|1042.1|1041.1|128
1583393400000|2020-03-05 07:30:00|1043.1|1042.1|1044|1043|1044|1043|1042.6|1041.6|63
1583393700000|2020-03-05 07:35:00|1044.5|1043.5|1043.9|1042.9|1044.6|1043.6|1043.7|1042.7|131
1583394000000|2020-03-05 07:40:00|1043.8|1042.8|1043.5|1042.5|1044|1043|1043.2|1042.2|205
1583394300000|2020-03-05 07:45:00|1043.3|1042.3|1042.9|1041.9|1043.4|1042.4|1042.9|1041.9|452
1583394600000|2020-03-05 07:50:00|1043|1042|1042.8|1041.8|1043.2|1042.2|1042.6|1041.6|181
1583394900000|2020-03-05 07:55:00|1042.7|1041.7|1043.3|1042.3|1043.3|1042.3|1042.4|1041.4|201
1583395200000|2020-03-05 08:00:00|1043.2|1042.2|1042.1|1041.1|1043.4|1042.4|1042.1|1041.1|513
1583395500000|2020-03-05 08:05:00|1042.2|1041.2|1043.6|1042.6|1043.6|1042.6|1042.1|1041.1|591
1583395800000|2020-03-05 08:10:00|1043.3|1042.3|1042.2|1041.2|1043.4|1042.4|1042.1|1041.1|230
1583396100000|2020-03-05 08:15:00|1042.3|1041.3|1040.9|1039.9|1042.9|1041.9|1040.9|1039.9|242
1583396400000|2020-03-05 08:20:00|1041|1040|1040.8|1039.8|1041.6|1040.6|1040|1039|579
1583396700000|2020-03-05 08:25:00|1040.7|1039.7|1040.5|1039.5|1041.2|1040.2|1040|1039|754
1583397000000|2020-03-05 08:30:00|1040.4|1039.4|1039.9|1038.9|1040.8|1039.8|1039.3|1038.3|314
1583397300000|2020-03-05 08:35:00|1039.8|1038.8|1039.4|1038.4|1041.4|1040.4|1039.3|1038.3|438
1583397600000|2020-03-05 08:40:00|1039.6|1038.6|1039.9|1038.9|1040.9|1039.9|1039.3|1038.3|116
1583397900000|2020-03-05 08:45:00|1040.1|1039.1|1039.7|1038.7|1040.6|1039.6|1039.3|1038.3|319
1583398200000|2020-03-05 08:50:00|1039.8|1038.8|1040.9|1039.9|1041.2|1040.2|1039.5|1038.5|195
1583398500000|2020-03-05 08:55:00|1040.7|1039.7|1038.4|1037.4|1041|1040|1038.4|1037.4|137
1583398800000|2020-03-05 09:00:00|1038.3|1037.3|1038.1|1037.1|1038.8|1037.8|1037.5|1036.5|234
1583399100000|2020-03-05 09:05:00|1037.8|1036.8|1036.6|1035.6|1037.9|1036.9|1036.3|1035.3|240
1583399400000|2020-03-05 09:10:00|1036.7|1035.7|1037.7|1036.7|1037.9|1036.9|1036.3|1035.3|205
1583399700000|2020-03-05 09:15:00|1037.6|1036.6|1038.5|1037.5|1039.2|1038.2|1037.5|1036.5|277
1583400000000|2020-03-05 09:20:00|1038.4|1037.4|1037.8|1036.8|1038.9|1037.9|1037.6|1036.6|102
1583400300000|2020-03-05 09:25:00|1037.6|1036.6|1036.9|1035.9|1037.8|1036.8|1036.9|1035.9|103
1583400600000|2020-03-05 09:30:00|1037.1|1036.1|1037.1|1036.1|1038|1037|1036.9|1035.9|192
1583400900000|2020-03-05 09:35:00|1037.2|1036.2|1038.1|1037.1|1039|1038|1037.2|1036.2|397
1583401200000|2020-03-05 09:40:00|1037.9|1036.9|1037|1036|1037.9|1036.9|1036.6|1035.6|175
1583401500000|2020-03-05 09:45:00|1036.8|1035.8|1038.3|1037.3|1038.6|1037.6|1036.8|1035.8|215
1583401800000|2020-03-05 09:50:00|1038.2|1037.2|1038|1037|1038.6|1037.6|1037.5|1036.5|218
1583402100000|2020-03-05 09:55:00|1037.8|1036.8|1037.9|1036.9|1038|1037|1037.3|1036.3|264
1583402400000|2020-03-05 10:00:00|1037.7|1036.7|1038.2|1037.2|1038.2|1037.2|1036.4|1035.4|385
1583402700000|2020-03-05 10:05:00|1038.3|1037.3|1036.4|1035.4|1038.3|1037.3|1036|1035|247
1583403000000|2020-03-05 10:10:00|1036.5|1035.5|1035.2|1034.2|1036.5|1035.5|1035.2|1034.2|282
1583403300000|2020-03-05 10:15:00|1035.4|1034.4|1035.1|1034.1|1035.8|1034.8|1034.9|1033.9|423
1583403600000|2020-03-05 10:20:00|1034.9|1033.9|1034.8|1033.8|1035.3|1034.3|1034.4|1033.4|246
1583403900000|2020-03-05 10:25:00|1034.9|1033.9|1034|1033|1034.9|1033.9|1033.9|1032.9|537
1583404200000|2020-03-05 10:30:00|1034.3|1033.3|1034.9|1033.9|1035.2|1034.2|1034.2|1033.2|295
1583404500000|2020-03-05 10:35:00|1035|1034|1035.5|1034.5|1035.6|1034.6|1034.7|1033.7|272
1583404800000|2020-03-05 10:40:00|1035.3|1034.3|1035.2|1034.2|1035.6|1034.6|1034.5|1033.5|448
1583405100000|2020-03-05 10:45:00|1035|1034|1036.1|1035.1|1036.3|1035.3|1034.9|1033.9|292
1583405400000|2020-03-05 10:50:00|1036.2|1035.2|1034.3|1033.3|1036.3|1035.3|1034.3|1033.3|166
1583405700000|2020-03-05 10:55:00|1034.2|1033.2|1034.3|1033.3|1034.8|1033.8|1033.9|1032.9|214
1583406000000|2020-03-05 11:00:00|1034.6|1033.6|1035|1034|1035.9|1034.9|1034.6|1033.6|238
1583406300000|2020-03-05 11:05:00|1034.9|1033.9|1036.3|1035.3|1036.3|1035.3|1034.8|1033.8|438
1583406600000|2020-03-05 11:10:00|1036.2|1035.2|1035.9|1034.9|1036.5|1035.5|1035.7|1034.7|163
1583406900000|2020-03-05 11:15:00|1036.4|1035.4|1035.6|1034.6|1036.5|1035.5|1035.3|1034.3|64
1583407200000|2020-03-05 11:20:00|1035.5|1034.5|1034.5|1033.5|1035.8|1034.8|1034.2|1033.2|196
1583407500000|2020-03-05 11:25:00|1034.6|1033.6|1033.8|1032.8|1034.9|1033.9|1033.6|1032.6|100
1583407800000|2020-03-05 11:30:00|1033.9|1032.9|1032.7|1031.7|1034.1|1033.1|1032.4|1031.4|223
1583408100000|2020-03-05 11:35:00|1032.8|1031.8|1033.2|1032.2|1033.3|1032.3|1032.1|1031.1|395
1583408400000|2020-03-05 11:40:00|1033.3|1032.3|1033.5|1032.5|1033.8|1032.8|1033.3|1032.3|163
1583408700000|2020-03-05 11:45:00|1033.6|1032.6|1033.3|1032.3|1033.9|1032.9|1032.9|1031.9|131
1583409000000|2020-03-05 11:50:00|1033.6|1032.6|1032.9|1031.9|1033.8|1032.8|1032.5|1031.5|163
1583409300000|2020-03-05 11:55:00|1033|1032|1033.3|1032.3|1033.4|1032.4|1032.6|1031.6|255
1583409600000|2020-03-05 12:00:00|1033.5|1032.5|1032.7|1031.7|1033.5|1032.5|1032.4|1031.4|366
1583409900000|2020-03-05 12:05:00|1032.8|1031.8|1033.4|1032.4|1033.9|1032.9|1032.7|1031.7|178
1583410200000|2020-03-05 12:10:00|1033.8|1032.8|1034.1|1033.1|1034.1|1033.1|1033|1032|114
1583410500000|2020-03-05 12:15:00|1034.2|1033.2|1034.2|1033.2|1034.6|1033.6|1033.8|1032.8|554
1583410800000|2020-03-05 12:20:00|1034.1|1033.1|1034.5|1033.5|1034.5|1033.5|1033.7|1032.7|106
1583411100000|2020-03-05 12:25:00|1034.4|1033.4|1034|1033|1034.6|1033.6|1033.1|1032.1|620
1583411400000|2020-03-05 12:30:00|1034.4|1033.4|1033.4|1032.4|1034.8|1033.8|1033.4|1032.4|177
1583411700000|2020-03-05 12:35:00|1033.5|1032.5|1032.5|1031.5|1033.8|1032.8|1032.4|1031.4|471
1583412000000|2020-03-05 12:40:00|1032.7|1031.7|1033.9|1032.9|1034.1|1033.1|1032.7|1031.7|284
1583412300000|2020-03-05 12:45:00|1033.8|1032.8|1033.3|1032.3|1034|1033|1033.3|1032.3|119
1583412600000|2020-03-05 12:50:00|1033.2|1032.2|1034|1033|1034.1|1033.1|1032.9|1031.9|119
1583412900000|2020-03-05 12:55:00|1034.1|1033.1|1033.6|1032.6|1034.8|1033.8|1033.5|1032.5|233
1583413200000|2020-03-05 13:00:00|1033.9|1032.9|1032.4|1031.4|1034|1033|1032.3|1031.3|346
1583413500000|2020-03-05 13:05:00|1032.3|1031.3|1031.9|1030.9|1032.4|1031.4|1031.9|1030.9|482
1583413800000|2020-03-05 13:10:00|1032|1031|1032.9|1031.9|1033|1032|1031.6|1030.6|457
1583414100000|2020-03-05 13:15:00|1032.8|1031.8|1032|1031|1032.8|1031.8|1032|1031|633
1583414400000|2020-03-05 13:20:00|1031.9|1030.9|1030|1029|1032|1031|1029.4|1028.4|1297
1583414700000|2020-03-05 13:25:00|1029.9|1028.9|1029.2|1028.2|1030.1|1029.1|1028.9|1027.9|624
1583415000000|2020-03-05 13:30:00|1029.1|1028.1|1028.9|1027.9|1029.6|1028.6|1028.4|1027.4|633
1583415300000|2020-03-05 13:35:00|1029|1028|1029.4|1028.4|1029.9|1028.9|1028.5|1027.5|1073
1583415600000|2020-03-05 13:40:00|1029.3|1028.3|1030.3|1029.3|1030.4|1029.4|1029.3|1028.3|773
1583415900000|2020-03-05 13:45:00|1030.4|1029.4|1030.4|1029.4|1031.6|1030.6|1030.3|1029.3|595
1583416200000|2020-03-05 13:50:00|1030.5|1029.5|1029.7|1028.7|1030.6|1029.6|1029.6|1028.6|411
1583416500000|2020-03-05 13:55:00|1029.8|1028.8|1029.7|1028.7|1030.4|1029.4|1029.5|1028.5|520
1583416800000|2020-03-05 14:00:00|1029.6|1028.6|1029.4|1028.4|1030.3|1029.3|1029.3|1028.3|610
1583417100000|2020-03-05 14:05:00|1029.3|1028.3|1028.2|1027.2|1029.3|1028.3|1028|1027|605
1583417400000|2020-03-05 14:10:00|1028.1|1027.1|1028.3|1027.3|1028.8|1027.8|1027.8|1026.8|388
1583417700000|2020-03-05 14:15:00|1028.2|1027.2|1027.5|1026.5|1028.5|1027.5|1027.2|1026.2|1824
1583418000000|2020-03-05 14:20:00|1027.6|1026.6|1028.7|1027.7|1028.7|1027.7|1027.6|1026.6|1034
1583418300000|2020-03-05 14:25:00|1028.6|1027.6|1029|1028|1029.2|1028.2|1027.8|1026.8|2527
1583418600000|2020-03-05 14:30:00|1028.8|1028.3|1030.5|1030|1030.5|1030|1028.1|1027.6|5831
1583418900000|2020-03-05 14:35:00|1030.6|1030.1|1032.3|1031.8|1032.7|1032.2|1029.9|1029.4|4555
1583419200000|2020-03-05 14:40:00|1032.4|1031.9|1031.6|1031.1|1032.6|1032.1|1030.4|1029.9|3703
1583419500000|2020-03-05 14:45:00|1031.5|1031|1029.5|1029|1032|1031.5|1029.3|1028.8|2963
1583419800000|2020-03-05 14:50:00|1029.6|1029.1|1028.9|1028.4|1030.3|1029.8|1028.5|1028|4308
1583420100000|2020-03-05 14:55:00|1029|1028.5|1029|1028.5|1029|1028.5|1027.3|1026.8|2516
1583420400000|2020-03-05 15:00:00|1028.8|1028.3|1028.3|1027.8|1029.9|1029.4|1028.3|1027.8|2664
1583420700000|2020-03-05 15:05:00|1028.4|1027.9|1028.5|1028|1029|1028.5|1027.9|1027.4|2422
1583421000000|2020-03-05 15:10:00|1028.4|1027.9|1030.7|1030.2|1031.1|1030.6|1028.3|1027.8|2554
1583421300000|2020-03-05 15:15:00|1030.6|1030.1|1031.3|1030.8|1031.4|1030.9|1029.8|1029.3|2241
1583421600000|2020-03-05 15:20:00|1031.2|1030.7|1031.3|1030.8|1032.8|1032.3|1030.7|1030.2|2461
1583421900000|2020-03-05 15:25:00|1031.2|1030.7|1029.8|1029.3|1031.2|1030.7|1029.7|1029.2|2127
1583422200000|2020-03-05 15:30:00|1029.6|1029.1|1029.7|1029.2|1030.3|1029.8|1029.1|1028.6|2444
1583422500000|2020-03-05 15:35:00|1029.8|1029.3|1027.8|1027.3|1029.8|1029.3|1027.8|1027.3|2961
1583422800000|2020-03-05 15:40:00|1027.9|1027.4|1027.3|1026.8|1028.9|1028.4|1027.3|1026.8|2153
1583423100000|2020-03-05 15:45:00|1027.2|1026.7|1028.2|1027.7|1028.8|1028.3|1027|1026.5|2768
1583423400000|2020-03-05 15:50:00|1028.3|1027.8|1029.3|1028.8|1029.6|1029.1|1027.6|1027.1|1904
1583423700000|2020-03-05 15:55:00|1029.2|1028.7|1028.4|1027.9|1029.3|1028.8|1028.2|1027.7|2153
1583424000000|2020-03-05 16:00:00|1028.3|1027.8|1029|1028.5|1029.8|1029.3|1028.1|1027.6|1171
1583424300000|2020-03-05 16:05:00|1029.1|1028.6|1030.5|1030|1030.6|1030.1|1029|1028.5|1485
1583424600000|2020-03-05 16:10:00|1030.6|1030.1|1031.6|1031.1|1031.9|1031.4|1030.1|1029.6|1892
1583424900000|2020-03-05 16:15:00|1031.5|1031|1031.7|1031.2|1032|1031.5|1030.9|1030.4|1311
1583425200000|2020-03-05 16:20:00|1031.8|1031.3|1030.1|1029.6|1031.8|1031.3|1030|1029.5|1260
1583425500000|2020-03-05 16:25:00|1030|1029.5|1030.8|1030.3|1031.6|1031.1|1029.8|1029.3|3395
1583425800000|2020-03-05 16:30:00|1030.9|1030.4|1031|1030.5|1031.9|1031.4|1030.6|1030.1|2983
1583426100000|2020-03-05 16:35:00|1030.9|1030.4|1029.4|1028.9|1030.9|1030.4|1029.3|1028.8|1837
1583426400000|2020-03-05 16:40:00|1029.5|1029|1029.1|1028.6|1029.8|1029.3|1028.7|1028.2|2487
1583426700000|2020-03-05 16:45:00|1029.2|1028.7|1029.2|1028.7|1029.8|1029.3|1028.7|1028.2|866
1583427000000|2020-03-05 16:50:00|1029.3|1028.8|1029.2|1028.7|1029.8|1029.3|1028.4|1027.9|1060
1583427300000|2020-03-05 16:55:00|1029|1028.5|1028.2|1027.7|1029|1028.5|1027.5|1027|1514
1583427600000|2020-03-05 17:00:00|1028.1|1027.6|1027.8|1027.3|1028.8|1028.3|1027.5|1027|827
1583427900000|2020-03-05 17:05:00|1027.7|1027.2|1025.2|1024.7|1027.8|1027.3|1025.1|1024.6|2733
1583428200000|2020-03-05 17:10:00|1025.1|1024.6|1024.9|1024.4|1025.7|1025.2|1024.6|1024.1|1939
1583428500000|2020-03-05 17:15:00|1024.8|1024.3|1024.6|1024.1|1025.5|1025|1024.2|1023.7|1193
1583428800000|2020-03-05 17:20:00|1024.7|1024.2|1024.9|1024.4|1026|1025.5|1024.7|1024.2|1098
1583429100000|2020-03-05 17:25:00|1025|1024.5|1025.1|1024.6|1025.7|1025.2|1023.8|1023.3|2518
1583429400000|2020-03-05 17:30:00|1025|1024.5|1025.2|1024.7|1025.8|1025.3|1025|1024.5|862
1583429700000|2020-03-05 17:35:00|1025.3|1024.8|1022.3|1021.8|1025.5|1025|1022.3|1021.8|1199
1583430000000|2020-03-05 17:40:00|1022.2|1021.7|1020.2|1019.7|1022.7|1022.2|1020.2|1019.7|3504
1583430300000|2020-03-05 17:45:00|1020.1|1019.6|1021.5|1021|1021.5|1021|1020|1019.5|2396
1583430600000|2020-03-05 17:50:00|1021.4|1020.9|1021.3|1020.8|1021.9|1021.4|1020.5|1020|2339
1583430900000|2020-03-05 17:55:00|1021.2|1020.7|1020.6|1020.1|1021.4|1020.9|1020.5|1020|1348
1583431200000|2020-03-05 18:00:00|1020.5|1020|1020.8|1020.3|1021.8|1021.3|1020.5|1020|963
1583431500000|2020-03-05 18:05:00|1020.9|1020.4|1020.1|1019.6|1021.6|1021.1|1020|1019.5|2013
1583431800000|2020-03-05 18:10:00|1020.2|1019.7|1019.5|1019|1020.6|1020.1|1019.2|1018.7|1925
1583432100000|2020-03-05 18:15:00|1019.6|1019.1|1019.5|1019|1020.1|1019.6|1018.9|1018.4|1396
1583432400000|2020-03-05 18:20:00|1019.4|1018.9|1020.2|1019.7|1021.1|1020.6|1019.1|1018.6|1339
1583432700000|2020-03-05 18:25:00|1020.4|1019.9|1022|1021.5|1022.1|1021.6|1020.4|1019.9|913
1583433000000|2020-03-05 18:30:00|1022.1|1021.6|1022.9|1022.4|1023.2|1022.7|1021.3|1020.8|1275
1583433300000|2020-03-05 18:35:00|1023.1|1022.6|1021.8|1021.3|1023.6|1023.1|1021.7|1021.2|1388
1583433600000|2020-03-05 18:40:00|1021.7|1021.2|1020.7|1020.2|1022|1021.5|1020.5|1020|1105
1583433900000|2020-03-05 18:45:00|1020.5|1020|1022.6|1022.1|1022.9|1022.4|1020.3|1019.8|1401
1583434200000|2020-03-05 18:50:00|1022.7|1022.2|1021|1020.5|1023.2|1022.7|1021|1020.5|906
1583434500000|2020-03-05 18:55:00|1021.1|1020.6|1022.2|1021.7|1022.4|1021.9|1021|1020.5|952
1583434800000|2020-03-05 19:00:00|1022.1|1021.6|1020.2|1019.7|1022.1|1021.6|1019.6|1019.1|1657
1583435100000|2020-03-05 19:05:00|1020.1|1019.6|1020.6|1020.1|1021.4|1020.9|1020.1|1019.6|631
1583435400000|2020-03-05 19:10:00|1020.5|1020|1022|1021.5|1022.7|1022.2|1020.2|1019.7|713
1583435700000|2020-03-05 19:15:00|1022.1|1021.6|1020.5|1020|1022.1|1021.6|1020.2|1019.7|793
1583436000000|2020-03-05 19:20:00|1020.4|1019.9|1019|1018.5|1020.8|1020.3|1018.9|1018.4|1217
1583436300000|2020-03-05 19:25:00|1019.1|1018.6|1018.8|1018.3|1019.4|1018.9|1018.5|1018|968
1583436600000|2020-03-05 19:30:00|1018.7|1018.2|1018.1|1017.6|1019.4|1018.9|1017.8|1017.3|2281
1583436900000|2020-03-05 19:35:00|1018|1017.5|1019.3|1018.8|1019.7|1019.2|1017.7|1017.2|2631
1583437200000|2020-03-05 19:40:00|1019.2|1018.7|1017.6|1017.1|1019.7|1019.2|1017.3|1016.8|1835
1583437500000|2020-03-05 19:45:00|1017.7|1017.2|1017|1016.5|1017.7|1017.2|1016.1|1015.6|1309
1583437800000|2020-03-05 19:50:00|1017.1|1016.6|1015.3|1014.8|1017.7|1017.2|1015.2|1014.7|2308
1583438100000|2020-03-05 19:55:00|1015.4|1014.9|1016.4|1015.9|1017.2|1016.7|1015.4|1014.9|1880
1583438400000|2020-03-05 20:00:00|1016.5|1016|1014.5|1014|1016.5|1016|1014.5|1014|1537
1583438700000|2020-03-05 20:05:00|1014.4|1013.9|1014.7|1014.2|1015.1|1014.6|1014.1|1013.6|2084
1583439000000|2020-03-05 20:10:00|1014.6|1014.1|1013|1012.5|1015.3|1014.8|1012.7|1012.2|2377
1583439300000|2020-03-05 20:15:00|1013.1|1012.6|1012.6|1012.1|1013.7|1013.2|1012.1|1011.6|2868
1583439600000|2020-03-05 20:20:00|1012.7|1012.2|1011.4|1010.9|1013.6|1013.1|1011|1010.5|2750
1583439900000|2020-03-05 20:25:00|1011.3|1010.8|1012.9|1012.4|1013.7|1013.2|1010.7|1010.2|2980
1583440200000|2020-03-05 20:30:00|1012.8|1012.3|1015.6|1015.1|1016.1|1015.6|1012.2|1011.7|5300
1583440500000|2020-03-05 20:35:00|1015.5|1015|1013.1|1012.6|1015.9|1015.4|1013.1|1012.6|3782
1583440800000|2020-03-05 20:40:00|1013.2|1012.7|1013.4|1012.9|1013.7|1013.2|1011.7|1011.2|5517
1583441100000|2020-03-05 20:45:00|1013.5|1013|1014.7|1014.2|1015.7|1015.2|1012.4|1011.9|6942
1583441400000|2020-03-05 20:50:00|1014.8|1014.3|1014.7|1014.2|1016.9|1016.4|1014.7|1014.2|7396
1583441700000|2020-03-05 20:55:00|1014.6|1014.1|1014.6|1014.1|1015.9|1015.4|1012.9|1012.4|21672
1583442000000|2020-03-05 21:00:00|1014.8|1013.8|1014.3|1013.3|1015.5|1014.5|1013.6|1012.6|1973
1583442300000|2020-03-05 21:05:00|1014.2|1013.2|1014.2|1013.2|1015.9|1014.9|1013.7|1012.7|614
1583442600000|2020-03-05 21:10:00|1014.3|1013.3|1014.2|1013.2|1014.7|1013.7|1012.9|1011.9|128
1583442900000|2020-03-05 21:15:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.3|1013.3|162
1583443200000|2020-03-05 21:20:00|1014.6|1013.6|1013.5|1012.5|1014.6|1013.6|1013.5|1012.5|56
1583443500000|2020-03-05 21:25:00|1014.2|1013.2|1015.1|1014.1|1015.1|1014.1|1014.2|1013.2|47
1583443800000|2020-03-05 21:30:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|2
1583444100000|2020-03-05 21:35:00|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|2
1583444400000|2020-03-05 21:40:00|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|2
1583445000000|2020-03-05 21:50:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|2
1583445300000|2020-03-05 21:55:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1
1583449200000|2020-03-05 23:00:00|1015.4|1013.4|1014.8|1012.8|1015.8|1013.8|1014.1|1012.1|0
1583449500000|2020-03-05 23:05:00|1014.9|1012.9|1013.5|1011.5|1015|1013|1013.2|1011.2|0
1583449800000|2020-03-05 23:10:00|1013.6|1011.6|1015.4|1013.4|1015.8|1013.8|1013.6|1011.6|0
1583450100000|2020-03-05 23:15:00|1015.5|1013.5|1015.8|1013.8|1015.9|1013.9|1015.2|1013.2|0
1583450400000|2020-03-05 23:20:00|1015.9|1013.9|1015.5|1013.5|1015.9|1013.9|1015.3|1013.3|0
1583450700000|2020-03-05 23:25:00|1015.6|1013.6|1015.9|1013.9|1016|1014|1015.5|1013.5|0
1583451000000|2020-03-05 23:30:00|1015.6|1013.6|1015.9|1013.9|1016.2|1014.2|1015.5|1013.5|0
1583451300000|2020-03-05 23:35:00|1016|1014|1015.8|1013.8|1016.2|1014.2|1015.8|1013.8|0
1583451600000|2020-03-05 23:40:00|1015.9|1013.9|1016.2|1014.2|1016.2|1014.2|1015.4|1013.4|0
1583451900000|2020-03-05 23:45:00|1016.1|1014.1|1016.2|1014.2|1016.3|1014.3|1015.9|1013.9|0
1583452200000|2020-03-05 23:50:00|1016.3|1014.3|1016|1014|1016.4|1014.4|1015.9|1013.9|0
1583452500000|2020-03-05 23:55:00|1016.1|1014.1|1016.4|1014.4|1016.4|1014.4|1015.9|1013.9|0
1583452800000|2020-03-06 00:00:00|1016.5|1014.5|1017|1015|1017|1015|1016.3|1014.3|0
1583453100000|2020-03-06 00:05:00|1017.1|1015.1|1017|1015|1017.1|1015.1|1016.1|1014.1|0
1583453400000|2020-03-06 00:10:00|1017.1|1015.1|1018|1016|1018.5|1016.5|1017|1015|0
1583453700000|2020-03-06 00:15:00|1017.9|1015.9|1019.5|1017.5|1019.9|1017.9|1017.8|1015.8|0
1583454000000|2020-03-06 00:20:00|1019.4|1017.4|1018.8|1016.8|1019.4|1017.4|1018.4|1016.4|0
1583454300000|2020-03-06 00:25:00|1018.7|1016.7|1018.3|1016.3|1019|1017|1018.3|1016.3|0
1583454600000|2020-03-06 00:30:00|1018.2|1016.2|1018|1016|1019|1017|1017.9|1015.9|0
1583454900000|2020-03-06 00:35:00|1017.9|1015.9|1015.8|1013.8|1017.9|1015.9|1014.7|1012.7|0
1583455200000|2020-03-06 00:40:00|1015.7|1013.7|1014.6|1012.6|1015.7|1013.7|1013.7|1011.7|0
1583455500000|2020-03-06 00:45:00|1014.7|1012.7|1013.7|1011.7|1014.8|1012.8|1012.6|1010.6|0
1583455800000|2020-03-06 00:50:00|1013.6|1011.6|1014.8|1012.8|1015.1|1013.1|1013.6|1011.6|0
1583456100000|2020-03-06 00:55:00|1014.5|1012.5|1015.4|1013.4|1015.7|1013.7|1014.5|1012.5|0
1583456400000|2020-03-06 01:00:00|1022.3|1021.3|1018.5|1017.5|1022.3|1021.3|1016.2|1015.2|86
1583456700000|2020-03-06 01:05:00|1018.6|1017.6|1018.4|1017.4|1020.2|1019.2|1018.4|1017.4|112
1583457000000|2020-03-06 01:10:00|1017.8|1016.8|1016.6|1015.6|1018.3|1017.3|1016.6|1015.6|29
1583457300000|2020-03-06 01:15:00|1016.7|1015.7|1017|1016|1017.6|1016.6|1016.6|1015.6|24
1583457600000|2020-03-06 01:20:00|1016.1|1015.1|1016.9|1015.9|1016.9|1015.9|1016.1|1015.1|17
1583457900000|2020-03-06 01:25:00|1016.1|1015.1|1015.5|1014.5|1016.2|1015.2|1014.9|1013.9|89
1583458200000|2020-03-06 01:30:00|1016.4|1015.4|1016.4|1015.4|1017.2|1016.2|1016.2|1015.2|14
1583458500000|2020-03-06 01:35:00|1016.9|1015.9|1015.5|1014.5|1017.1|1016.1|1014.9|1013.9|248
1583458800000|2020-03-06 01:40:00|1015.9|1014.9|1016.2|1015.2|1016.3|1015.3|1015.2|1014.2|132
1583459100000|2020-03-06 01:45:00|1015.8|1014.8|1013.4|1012.4|1015.8|1014.8|1013.4|1012.4|153
1583459400000|2020-03-06 01:50:00|1013.1|1012.1|1013.3|1012.3|1013.6|1012.6|1012.6|1011.6|95
1583459700000|2020-03-06 01:55:00|1012.2|1011.2|1012.4|1011.4|1012.4|1011.4|1011.8|1010.8|30
1583460000000|2020-03-06 02:00:00|1012.3|1011.3|1010.9|1009.9|1013.1|1012.1|1009.9|1008.9|91
1583460300000|2020-03-06 02:05:00|1010.8|1009.8|1010.4|1009.4|1010.9|1009.9|1009.5|1008.5|59
1583460600000|2020-03-06 02:10:00|1009.7|1008.7|1009.1|1008.1|1010.4|1009.4|1009|1008|69
1583460900000|2020-03-06 02:15:00|1008.9|1007.9|1012.1|1011.1|1012.4|1011.4|1008.9|1007.9|42
1583461200000|2020-03-06 02:20:00|1012|1011|1011.4|1010.4|1012|1011|1010.1|1009.1|8
1583461500000|2020-03-06 02:25:00|1008.9|1007.9|1010|1009|1010|1009|1008.9|1007.9|6
1583461800000|2020-03-06 02:30:00|1010.2|1009.2|1010.8|1009.8|1011|1010|1009.9|1008.9|19
1583462100000|2020-03-06 02:35:00|1010.7|1009.7|1012.4|1011.4|1012.4|1011.4|1010.7|1009.7|9
1583462400000|2020-03-06 02:40:00|||||||||1
1583462700000|2020-03-06 02:45:00|1012.7|1011.7|1010.4|1009.4|1012.7|1011.7|1010.4|1009.4|7
1583463300000|2020-03-06 02:55:00|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1
1583463600000|2020-03-06 03:00:00|1009.7|1008.7|1010.7|1009.7|1010.7|1009.7|1009.5|1008.5|149
1583463900000|2020-03-06 03:05:00|1010.5|1009.5|1010.6|1009.6|1010.9|1009.9|1010.5|1009.5|14
1583464200000|2020-03-06 03:10:00|1010.1|1009.1|1010|1009|1010.4|1009.4|1009.7|1008.7|188
1583464500000|2020-03-06 03:15:00|1009.6|1008.6|1008.8|1007.8|1009.9|1008.9|1008.7|1007.7|145
1583464800000|2020-03-06 03:20:00|1009.4|1008.4|1010.6|1009.6|1010.6|1009.6|1009.4|1008.4|33
1583465100000|2020-03-06 03:25:00|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1
1583465400000|2020-03-06 03:30:00|1009.9|1008.9|1010.7|1009.7|1010.7|1009.7|1009.9|1008.9|26
1583465700000|2020-03-06 03:35:00|1010.9|1009.9|1012.1|1011.1|1012.1|1011.1|1010.9|1009.9|7
1583466300000|2020-03-06 03:45:00|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|1
1583466600000|2020-03-06 03:50:00|1010.4|1009.4|1010.1|1009.1|1010.5|1009.5|1009.9|1008.9|40
1583466900000|2020-03-06 03:55:00|1010|1009|1010.8|1009.8|1010.8|1009.8|1009.4|1008.4|191
1583467200000|2020-03-06 04:00:00|1011.2|1010.2|1010.4|1009.4|1011.2|1010.2|1010.4|1009.4|4
1583467500000|2020-03-06 04:05:00|1010.9|1009.9|1011.2|1010.2|1011.3|1010.3|1010.9|1009.9|4
1583467800000|2020-03-06 04:10:00|1012.7|1011.7|1011.9|1010.9|1012.7|1011.7|1011.9|1010.9|3
1583468100000|2020-03-06 04:15:00|1011|1010|1010.1|1009.1|1011|1010|1010.1|1009.1|14
1583468400000|2020-03-06 04:20:00|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|2
1583469300000|2020-03-06 04:35:00|1010.5|1009.5|1011|1010|1011|1010|1010.4|1009.4|6
1583469900000|2020-03-06 04:45:00|1011.3|1010.3|1010.6|1009.6|1011.3|1010.3|1010.6|1009.6|5
1583470200000|2020-03-06 04:50:00|1011.3|1010.3|1011.3|1010.3|1011.3|1010.3|1011.3|1010.3|2
1583470500000|2020-03-06 04:55:00|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1
1583470800000|2020-03-06 05:00:00|1010.4|1009.4|1009.5|1008.5|1010.4|1009.4|1009.5|1008.5|20
1583471100000|2020-03-06 05:05:00|1010.2|1009.2|1009.7|1008.7|1010.4|1009.4|1009.7|1008.7|52
1583471400000|2020-03-06 05:10:00|1009.5|1008.5|1009.7|1008.7|1009.8|1008.8|1009.5|1008.5|5
1583471700000|2020-03-06 05:15:00|1010.2|1009.2|1010.3|1009.3|1010.3|1009.3|1009.9|1008.9|6
1583472600000|2020-03-06 05:30:00|1009.7|1008.7|1009.5|1008.5|1009.7|1008.7|1009.1|1008.1|13
1583472900000|2020-03-06 05:35:00|1009.1|1008.1|1008.3|1007.3|1009.1|1008.1|1008.3|1007.3|4
1583473200000|2020-03-06 05:40:00|1008.2|1007.2|1008.1|1007.1|1008.3|1007.3|1008.1|1007.1|8
1583473500000|2020-03-06 05:45:00|1008.4|1007.4|1008.5|1007.5|1008.9|1007.9|1008.4|1007.4|27
1583473800000|2020-03-06 05:50:00|1008.6|1007.6|1008.5|1007.5|1008.7|1007.7|1008.2|1007.2|46
1583474100000|2020-03-06 05:55:00|1008.6|1007.6|1009.2|1008.2|1009.2|1008.2|1008.4|1007.4|21
1583474400000|2020-03-06 06:00:00|1009|1008|1008.8|1007.8|1009.2|1008.2|1008.8|1007.8|25
1583474700000|2020-03-06 06:05:00|1008.6|1007.6|1009.5|1008.5|1009.5|1008.5|1008.4|1007.4|19
1583475000000|2020-03-06 06:10:00|1009.3|1008.3|1010.5|1009.5|1010.8|1009.8|1009.3|1008.3|65
1583475300000|2020-03-06 06:15:00|1010.4|1009.4|1010.8|1009.8|1011.3|1010.3|1010|1009|75
1583475600000|2020-03-06 06:20:00|1010.9|1009.9|1010.3|1009.3|1011.3|1010.3|1010.3|1009.3|42
1583475900000|2020-03-06 06:25:00|1010.2|1009.2|1010.4|1009.4|1010.5|1009.5|1010.1|1009.1|72
1583476200000|2020-03-06 06:30:00|1010.7|1009.7|1011.7|1010.7|1011.7|1010.7|1010.7|1009.7|48
1583476500000|2020-03-06 06:35:00|1011.5|1010.5|1010.7|1009.7|1011.5|1010.5|1010.7|1009.7|46
1583476800000|2020-03-06 06:40:00|1010.8|1009.8|1009.9|1008.9|1010.9|1009.9|1009.5|1008.5|48
1583477100000|2020-03-06 06:45:00|1010.1|1009.1|1009.9|1008.9|1010.3|1009.3|1009.4|1008.4|64
1583477400000|2020-03-06 06:50:00|1009.4|1008.4|1009.8|1008.8|1009.9|1008.9|1009|1008|88
1583477700000|2020-03-06 06:55:00|1009.2|1008.2|1009.9|1008.9|1010|1009|1009.2|1008.2|12
1583478000000|2020-03-06 07:00:00|1009.8|1008.8|1011.7|1010.7|1011.7|1010.7|1009.7|1008.7|55
1583478300000|2020-03-06 07:05:00|1011.5|1010.5|1012.6|1011.6|1012.6|1011.6|1011.5|1010.5|126
1583478600000|2020-03-06 07:10:00|1012.5|1011.5|1011.7|1010.7|1012.5|1011.5|1011.4|1010.4|55
1583478900000|2020-03-06 07:15:00|1011.9|1010.9|1011.4|1010.4|1012.4|1011.4|1011|1010|142
1583479200000|2020-03-06 07:20:00|1011.8|1010.8|1010.7|1009.7|1011.8|1010.8|1010.4|1009.4|68
1583479500000|2020-03-06 07:25:00|1010.8|1009.8|1010.7|1009.7|1011.5|1010.5|1010.5|1009.5|31
1583479800000|2020-03-06 07:30:00|1010.5|1009.5|1011.2|1010.2|1011.2|1010.2|1010.2|1009.2|15
1583480100000|2020-03-06 07:35:00|1011.3|1010.3|1011.2|1010.2|1011.4|1010.4|1011.2|1010.2|6
1583480400000|2020-03-06 07:40:00|1012.1|1011.1|1012.8|1011.8|1012.9|1011.9|1012.1|1011.1|99
1583480700000|2020-03-06 07:45:00|1013|1012|1012.1|1011.1|1013|1012|1012.1|1011.1|127
1583481000000|2020-03-06 07:50:00|1012.3|1011.3|1010.6|1009.6|1012.4|1011.4|1010.5|1009.5|321
1583481300000|2020-03-06 07:55:00|1010.7|1009.7|1009.9|1008.9|1011|1010|1009.4|1008.4|506
1583481600000|2020-03-06 08:00:00|1010|1009|1011.4|1010.4|1011.7|1010.7|1008.9|1007.9|904
1583481900000|2020-03-06 08:05:00|1011.1|1010.1|1011.7|1010.7|1012.4|1011.4|1010.9|1009.9|401
1583482200000|2020-03-06 08:10:00|1011.6|1010.6|1012.2|1011.2|1012.4|1011.4|1010.4|1009.4|454
1583482500000|2020-03-06 08:15:00|1012.3|1011.3|1012.2|1011.2|1012.5|1011.5|1011.4|1010.4|475
1583482800000|2020-03-06 08:20:00|1012.4|1011.4|1011.4|1010.4|1013|1012|1011.4|1010.4|694
1583483100000|2020-03-06 08:25:00|1011.3|1010.3|1010.9|1009.9|1011.7|1010.7|1010.7|1009.7|765
1583483400000|2020-03-06 08:30:00|1011|1010|1009|1008|1011.6|1010.6|1008.7|1007.7|1261
1583483700000|2020-03-06 08:35:00|1008.9|1007.9|1006.7|1005.7|1009.8|1008.8|1006.2|1005.2|1410
1583484000000|2020-03-06 08:40:00|1006.8|1005.8|1008.5|1007.5|1008.9|1007.9|1006.8|1005.8|629
1583484300000|2020-03-06 08:45:00|1008.3|1007.3|1009.4|1008.4|1010.2|1009.2|1008.2|1007.2|548
1583484600000|2020-03-06 08:50:00|1009.1|1008.1|1008.1|1007.1|1009.1|1008.1|1006.5|1005.5|460
1583484900000|2020-03-06 08:55:00|1008|1007|1008.5|1007.5|1010.2|1009.2|1008|1007|902
1583485200000|2020-03-06 09:00:00|1008.6|1007.6|1011|1010|1011.1|1010.1|1008.6|1007.6|456
1583485500000|2020-03-06 09:05:00|1011.1|1010.1|1009.8|1008.8|1011.1|1010.1|1009.5|1008.5|759
1583485800000|2020-03-06 09:10:00|1009.7|1008.7|1008.3|1007.3|1009.8|1008.8|1007.2|1006.2|488
1583486100000|2020-03-06 09:15:00|1008.5|1007.5|1007.6|1006.6|1008.5|1007.5|1006.6|1005.6|1165
1583486400000|2020-03-06 09:20:00|1007.7|1006.7|1006.7|1005.7|1008.1|1007.1|1006.3|1005.3|518
1583486700000|2020-03-06 09:25:00|1006.8|1005.8|1007.4|1006.4|1007.4|1006.4|1006|1005|609
1583487000000|2020-03-06 09:30:00|1007.5|1006.5|1006.3|1005.3|1007.5|1006.5|1006.3|1005.3|310
1583487300000|2020-03-06 09:35:00|1006.5|1005.5|1003.4|1002.4|1007.1|1006.1|1003.4|1002.4|1455
1583487600000|2020-03-06 09:40:00|1003.3|1002.3|1003.3|1002.3|1004.9|1003.9|1003.1|1002.1|840
1583487900000|2020-03-06 09:45:00|1003.4|1002.4|1002.3|1001.3|1003.7|1002.7|1002.1|1001.1|454
1583488200000|2020-03-06 09:50:00|1002.4|1001.4|1002.1|1001.1|1003.6|1002.6|1001.8|1000.8|1175
1583488500000|2020-03-06 09:55:00|1002|1001|1000.4|999.4|1002.5|1001.5|1000.3|999.3|704
1583488800000|2020-03-06 10:00:00|1000.3|999.3|999.8|998.8|1001.2|1000.2|999.8|998.8|505
1583489100000|2020-03-06 10:05:00|999.9|998.9|999|998|1000|999|998.7|997.7|924
1583489400000|2020-03-06 10:10:00|999.1|998.1|1000.5|999.5|1001|1000|998.4|997.4|548
1583489700000|2020-03-06 10:15:00|1000.4|999.4|1000.2|999.2|1000.9|999.9|999|998|393
1583490000000|2020-03-06 10:20:00|1000.1|999.1|998.7|997.7|1000.1|999.1|997.6|996.6|717
1583490300000|2020-03-06 10:25:00|998.8|997.8|998.2|997.2|999.6|998.6|998.1|997.1|286
1583490600000|2020-03-06 10:30:00|998.4|997.4|998|997|999.4|998.4|997.4|996.4|614
1583490900000|2020-03-06 10:35:00|998.1|997.1|995.7|994.7|998.3|997.3|995.5|994.5|766
1583491200000|2020-03-06 10:40:00|995.9|994.9|995.9|994.9|996.6|995.6|995.2|994.2|347
1583491500000|2020-03-06 10:45:00|995.7|994.7|996.4|995.4|997.9|996.9|995.7|994.7|601
1583491800000|2020-03-06 10:50:00|996.7|995.7|998.3|997.3|998.3|997.3|996.3|995.3|399
1583492100000|2020-03-06 10:55:00|998|997|998.1|997.1|998.7|997.7|997.6|996.6|539
1583492400000|2020-03-06 11:00:00|998|997|1000.7|999.7|1000.7|999.7|997.3|996.3|497
1583492700000|2020-03-06 11:05:00|1000.8|999.8|998.1|997.1|1001|1000|998.1|997.1|477
1583493000000|2020-03-06 11:10:00|998|997|996.5|995.5|999|998|996.2|995.2|806
1583493300000|2020-03-06 11:15:00|996.9|995.9|998.8|997.8|999.1|998.1|996.6|995.6|385
1583493600000|2020-03-06 11:20:00|998.7|997.7|999.4|998.4|999.6|998.6|998.2|997.2|396
1583493900000|2020-03-06 11:25:00|999.5|998.5|997.9|996.9|1000.1|999.1|997.4|996.4|508
1583494200000|2020-03-06 11:30:00|998.1|997.1|998.4|997.4|999.3|998.3|998.1|997.1|324
1583494500000|2020-03-06 11:35:00|998.5|997.5|998.4|997.4|999.3|998.3|997.9|996.9|435
1583494800000|2020-03-06 11:40:00|998.5|997.5|998.9|997.9|999.9|998.9|998.3|997.3|630
1583495100000|2020-03-06 11:45:00|998.7|997.7|999.2|998.2|999.8|998.8|998.2|997.2|287
1583495400000|2020-03-06 11:50:00|999.3|998.3|999.6|998.6|1000|999|999.2|998.2|579
1583495700000|2020-03-06 11:55:00|999.8|998.8|997.8|996.8|1000|999|997.8|996.8|985
1583496000000|2020-03-06 12:00:00|997.9|996.9|999.3|998.3|999.4|998.4|997.8|996.8|261
1583496300000|2020-03-06 12:05:00|999.2|998.2|998.4|997.4|999.5|998.5|998.1|997.1|388
1583496600000|2020-03-06 12:10:00|998.3|997.3|998.1|997.1|998.3|997.3|997|996|269
1583496900000|2020-03-06 12:15:00|998.2|997.2|998.6|997.6|998.7|997.7|997.5|996.5|256
1583497200000|2020-03-06 12:20:00|998.5|997.5|997.8|996.8|998.8|997.8|997.8|996.8|365
1583497500000|2020-03-06 12:25:00|997.7|996.7|996.7|995.7|997.7|996.7|996.1|995.1|453
1583497800000|2020-03-06 12:30:00|996.6|995.6|996.9|995.9|997.9|996.9|996.4|995.4|236
1583498100000|2020-03-06 12:35:00|997|996|997.4|996.4|997.6|996.6|996.7|995.7|225
1583498400000|2020-03-06 12:40:00|997.2|996.2|995.7|994.7|997.2|996.2|995|994|343
1583498700000|2020-03-06 12:45:00|995.4|994.4|994.1|993.1|996.3|995.3|994.1|993.1|374
1583499000000|2020-03-06 12:50:00|994.2|993.2|993.3|992.3|994.8|993.8|991.7|990.7|1166
1583499300000|2020-03-06 12:55:00|993.1|992.1|993.7|992.7|993.9|992.9|992.4|991.4|785
1583499600000|2020-03-06 13:00:00|993.6|992.6|993.4|992.4|994.5|993.5|992.9|991.9|524
1583499900000|2020-03-06 13:05:00|993.3|992.3|993.1|992.1|994.9|993.9|992.6|991.6|975
1583500200000|2020-03-06 13:10:00|993.2|992.2|991.7|990.7|993.3|992.3|991.4|990.4|828
1583500500000|2020-03-06 13:15:00|991.6|990.6|992|991|992.7|991.7|991.2|990.2|1209
1583500800000|2020-03-06 13:20:00|992.2|991.2|992.6|991.6|993.8|992.8|992|991|816
1583501100000|2020-03-06 13:25:00|992.7|991.7|994.4|993.4|994.6|993.6|992.7|991.7|512
1583501400000|2020-03-06 13:30:00|994.2|993.2|995.7|994.7|995.9|994.9|993.4|992.4|1096
1583501700000|2020-03-06 13:35:00|995.6|994.6|996.5|995.5|998|997|995.4|994.4|1033
1583502000000|2020-03-06 13:40:00|996.7|995.7|995.2|994.2|996.7|995.7|994.9|993.9|515
1583502300000|2020-03-06 13:45:00|995.5|994.5|995.4|994.4|996.5|995.5|994.9|993.9|593
1583502600000|2020-03-06 13:50:00|995.3|994.3|996|995|996.2|995.2|994.2|993.2|399
1583502900000|2020-03-06 13:55:00|996.2|995.2|996.8|995.8|997.5|996.5|996.1|995.1|539
1583503200000|2020-03-06 14:00:00|996.5|995.5|995.8|994.8|996.7|995.7|995.4|994.4|616
1583503500000|2020-03-06 14:05:00|995.6|994.6|995.2|994.2|996.2|995.2|994.7|993.7|764
1583503800000|2020-03-06 14:10:00|994.9|993.9|994.7|993.7|995.9|994.9|994.4|993.4|527
1583504100000|2020-03-06 14:15:00|994.6|993.6|994.4|993.4|994.8|993.8|993|992|1169
1583504400000|2020-03-06 14:20:00|994.5|993.5|995.5|994.5|995.5|994.5|993.7|992.7|704
1583504700000|2020-03-06 14:25:00|995.4|994.4|997.7|996.7|997.8|996.8|995.2|994.2|685
1583505000000|2020-03-06 14:30:00|997.5|997|997.9|997.4|1000.3|999.8|997|996.5|7200
1583505300000|2020-03-06 14:35:00|997.8|997.3|998.6|998.1|999.7|999.2|997.8|997.3|5425
1583505600000|2020-03-06 14:40:00|998.5|998|996.8|996.3|998.7|998.2|996.6|996.1|3155
1583505900000|2020-03-06 14:45:00|996.4|995.9|994.6|994.1|996.8|996.3|994.6|994.1|3937
1583506200000|2020-03-06 14:50:00|994.7|994.2|993|992.5|994.7|994.2|991.7|991.2|4611
1583506500000|2020-03-06 14:55:00|992.9|992.4|993.4|992.9|995.1|994.6|992.4|991.9|4348
1583506800000|2020-03-06 15:00:00|993.5|993|995|994.5|996.2|995.7|993.4|992.9|2956
1583507100000|2020-03-06 15:05:00|995.2|994.7|993.3|992.8|995.9|995.4|992.8|992.3|4576
1583507400000|2020-03-06 15:10:00|993.4|992.9|995.3|994.8|995.6|995.1|993|992.5|2954
1583507700000|2020-03-06 15:15:00|995.2|994.7|995.5|995|996.9|996.4|995|994.5|2680
1583508000000|2020-03-06 15:20:00|995.6|995.1|995.5|995|996.3|995.8|994.3|993.8|1637
1583508300000|2020-03-06 15:25:00|995.4|994.9|999|998.5|999.1|998.6|995.2|994.7|4811
1583508600000|2020-03-06 15:30:00|998.8|998.3|996.8|996.3|1000.6|1000.1|996.8|996.3|3930
1583508900000|2020-03-06 15:35:00|996.7|996.2|997.3|996.8|997.4|996.9|995.6|995.1|5460
1583509200000|2020-03-06 15:40:00|997.2|996.7|998.4|997.9|998.7|998.2|996.2|995.7|4344
1583509500000|2020-03-06 15:45:00|998.3|997.8|999.1|998.6|999.2|998.7|997.1|996.6|3147
1583509800000|2020-03-06 15:50:00|999|998.5|999.8|999.3|1000.1|999.6|998.7|998.2|2230
1583510100000|2020-03-06 15:55:00|999.7|999.2|999.2|998.7|1000.1|999.6|997.4|996.9|2647
1583510400000|2020-03-06 16:00:00|999.3|998.8|997.4|996.9|1000.3|999.8|997.1|996.6|3357
1583510700000|2020-03-06 16:05:00|997.3|996.8|994.9|994.4|997.7|997.2|994.5|994|4799
1583511000000|2020-03-06 16:10:00|994.8|994.3|993.9|993.4|994.9|994.4|993.5|993|3734
1583511300000|2020-03-06 16:15:00|994|993.5|994.5|994|995.4|994.9|993.4|992.9|1816
1583511600000|2020-03-06 16:20:00|994.4|993.9|994.1|993.6|994.9|994.4|993.3|992.8|1562
1583511900000|2020-03-06 16:25:00|993.7|993.2|993|992.5|995.1|994.6|992.1|991.6|3334
1583512200000|2020-03-06 16:30:00|992.9|992.4|993.9|993.4|995.1|994.6|992.7|992.2|4330
1583512500000|2020-03-06 16:35:00|993.8|993.3|995|994.5|995|994.5|993.3|992.8|2077
1583512800000|2020-03-06 16:40:00|994.9|994.4|992.7|992.2|994.9|994.4|992.4|991.9|1234
1583513100000|2020-03-06 16:45:00|992.8|992.3|991.7|991.2|993|992.5|991.6|991.1|1722
1583513400000|2020-03-06 16:50:00|991.8|991.3|993|992.5|993.2|992.7|991.6|991.1|2090
1583513700000|2020-03-06 16:55:00|992.9|992.4|992.3|991.8|992.9|992.4|991.3|990.8|1666
1583514000000|2020-03-06 17:00:00|992.2|991.7|990.5|990|992.5|992|990.5|990|1801
1583514300000|2020-03-06 17:05:00|990.6|990.1|990.2|989.7|990.9|990.4|989.9|989.4|1371
1583514600000|2020-03-06 17:10:00|990.3|989.8|990.4|989.9|990.9|990.4|989.9|989.4|988
1583514900000|2020-03-06 17:15:00|990.5|990|990.7|990.2|991.3|990.8|990.2|989.7|2087
1583515200000|2020-03-06 17:20:00|990.6|990.1|991|990.5|992.1|991.6|990.5|990|1423
1583515500000|2020-03-06 17:25:00|990.9|990.4|990.2|989.7|991|990.5|990.1|989.6|1391
1583515800000|2020-03-06 17:30:00|990.3|989.8|992.2|991.7|992.3|991.8|990.1|989.6|2414
1583516100000|2020-03-06 17:35:00|992.3|991.8|993|992.5|994.3|993.8|991.4|990.9|3358
1583516400000|2020-03-06 17:40:00|993.1|992.6|994|993.5|994.2|993.7|992.7|992.2|1042
1583516700000|2020-03-06 17:45:00|994.1|993.6|993|992.5|994.6|994.1|992.7|992.2|1226
1583517000000|2020-03-06 17:50:00|992.9|992.4|992|991.5|993|992.5|991.8|991.3|785
1583517300000|2020-03-06 17:55:00|992.1|991.6|991.9|991.4|992.5|992|991.8|991.3|1109
1583517600000|2020-03-06 18:00:00|991.8|991.3|992.1|991.6|992.9|992.4|991.7|991.2|1854
1583517900000|2020-03-06 18:05:00|992.2|991.7|992|991.5|993|992.5|991.6|991.1|2567
1583518200000|2020-03-06 18:10:00|992.1|991.6|991.3|990.8|992.5|992|991.1|990.6|1674
1583518500000|2020-03-06 18:15:00|991.4|990.9|991.9|991.4|992.5|992|991.4|990.9|560
1583518800000|2020-03-06 18:20:00|992|991.5|994.4|993.9|994.5|994|991.9|991.4|1558
1583519100000|2020-03-06 18:25:00|994.3|993.8|992.9|992.4|994.3|993.8|992.7|992.2|612
1583519400000|2020-03-06 18:30:00|992.7|992.2|992.4|991.9|993.8|993.3|992.3|991.8|709
1583519700000|2020-03-06 18:35:00|992.3|991.8|992.7|992.2|992.9|992.4|991.8|991.3|855
1583520000000|2020-03-06 18:40:00|992.6|992.1|991.9|991.4|993.4|992.9|991.7|991.2|686
1583520300000|2020-03-06 18:45:00|991.8|991.3|990.9|990.4|992.2|991.7|990.3|989.8|768
1583520600000|2020-03-06 18:50:00|990.7|990.2|989.5|989|991.3|990.8|989.4|988.9|1059
1583520900000|2020-03-06 18:55:00|989.6|989.1|989.7|989.2|990.4|989.9|989.4|988.9|998
1583521200000|2020-03-06 19:00:00|989.8|989.3|989.8|989.3|990|989.5|988.7|988.2|1439
1583521500000|2020-03-06 19:05:00|989.7|989.2|989.8|989.3|990.6|990.1|989.4|988.9|1467
1583521800000|2020-03-06 19:10:00|989.6|989.1|989.4|988.9|990.5|990|989.2|988.7|576
1583522100000|2020-03-06 19:15:00|989.5|989|989.6|989.1|990.2|989.7|989.2|988.7|739
1583522400000|2020-03-06 19:20:00|989.5|989|990.2|989.7|990.8|990.3|989|988.5|1405
1583522700000|2020-03-06 19:25:00|990.3|989.8|990.4|989.9|991.2|990.7|990.1|989.6|1237
1583523000000|2020-03-06 19:30:00|990.3|989.8|988.3|987.8|990.8|990.3|988.2|987.7|874
1583523300000|2020-03-06 19:35:00|988.4|987.9|987.3|986.8|988.4|987.9|987|986.5|1043
1583523600000|2020-03-06 19:40:00|987.5|987|988|987.5|988.4|987.9|986.9|986.4|759
1583523900000|2020-03-06 19:45:00|988.1|987.6|987.4|986.9|989.3|988.8|987.2|986.7|1164
1583524200000|2020-03-06 19:50:00|987.3|986.8|987.6|987.1|987.8|987.3|986.8|986.3|1732
1583524500000|2020-03-06 19:55:00|987.8|987.3|987.7|987.2|989|988.5|987.6|987.1|1127
1583524800000|2020-03-06 20:00:00|987.6|987.1|987.2|986.7|988.2|987.7|986.9|986.4|1205
1583525100000|2020-03-06 20:05:00|987.1|986.6|986.6|986.1|987.5|987|986|985.5|1662
1583525400000|2020-03-06 20:10:00|986.7|986.2|987.8|987.3|989.3|988.8|986.6|986.1|1708
1583525700000|2020-03-06 20:15:00|987.7|987.2|990.7|990.2|990.7|990.2|987.6|987.1|1485
1583526000000|2020-03-06 20:20:00|990.6|990.1|990.6|990.1|990.6|990.1|989.1|988.6|1417
1583526300000|2020-03-06 20:25:00|990.5|990|988.6|988.1|991|990.5|988.5|988|1401
1583526600000|2020-03-06 20:30:00|988.5|988|992.1|991.6|992.8|992.3|988|987.5|2852
1583526900000|2020-03-06 20:35:00|991.9|991.4|989.9|989.4|993.4|992.9|989.5|989|2705
1583527200000|2020-03-06 20:40:00|989.8|989.3|991.6|991.1|991.8|991.3|989.6|989.1|3285
1583527500000|2020-03-06 20:45:00|991.7|991.2|992.3|991.8|992.9|992.4|991.4|990.9|3396
1583527800000|2020-03-06 20:50:00|992.5|992|995.6|995.1|996.3|995.8|992.3|991.8|5179
1583528100000|2020-03-06 20:55:00|995.5|995|994.2|993.7|997.2|996.7|993.7|993.2|18537
1583528400000|2020-03-06 21:00:00|994.4|993.4|992.7|991.7|995.4|994.4|992.7|991.7|1634
1583528700000|2020-03-06 21:05:00|992.8|991.8|992.6|991.6|993.5|992.5|992.4|991.4|674
1583529000000|2020-03-06 21:10:00|992.7|991.7|995.1|994.1|995.1|994.1|991.6|990.6|452
1583529300000|2020-03-06 21:15:00|994.6|993.6|994.7|993.7|994.7|993.7|994.1|993.1|33
1583529600000|2020-03-06 21:20:00|995.1|994.1|995|994|995.3|994.3|995|994|110
1583529900000|2020-03-06 21:25:00|995.7|994.7|995|994|996.4|995.4|995|994|30
1583530200000|2020-03-06 21:30:00|996.3|995.3|993.8|992.8|996.3|995.3|993.8|992.8|40
1583530500000|2020-03-06 21:35:00|993.9|992.9|994.4|993.4|995.8|994.8|993.8|992.8|22
1583530800000|2020-03-06 21:40:00|995.9|994.9|995.4|994.4|996.4|995.4|995.4|994.4|119
1583531100000|2020-03-06 21:45:00|995.8|994.8|995.8|994.8|995.8|994.8|995.8|994.8|77
1583531400000|2020-03-06 21:50:00|994.6|993.6|994.9|993.9|994.9|993.9|994.6|993.6|4
1583531700000|2020-03-06 21:55:00|995.6|994.6|996.7|994.7|997.1|995.3|995.6|994.6|71
1583705100000|2020-03-08 22:05:00|966.7|965.7|952.1|951.1|966.7|965.7|933.5|932.5|373
1583705400000|2020-03-08 22:10:00|933|932|953.2|952.2|953.2|952.2|933|932|39
1583705700000|2020-03-08 22:15:00|956.1|955.1|954.5|953.5|956.8|955.8|953.3|952.3|17
1583706000000|2020-03-08 22:20:00|954.7|953.7|954.7|953.7|955.3|954.3|933.1|932.1|59
1583706300000|2020-03-08 22:25:00|953.8|952.8|951.1|950.1|955.3|954.3|949.4|948.4|48
1583706600000|2020-03-08 22:30:00|951.6|950.6|951.8|950.8|953.8|952.8|951.6|950.6|17
1583706900000|2020-03-08 22:35:00|951.7|950.7|951.4|950.4|951.7|950.7|950.3|949.3|18
1583707200000|2020-03-08 22:40:00|951.5|950.5|953.1|952.1|953.4|952.4|951.5|950.5|15
1583707500000|2020-03-08 22:45:00|952|951|950.4|949.4|952|951|950|949|7
1583707800000|2020-03-08 22:50:00|950.6|949.6|948.2|947.2|950.6|949.6|948.2|947.2|5
1583708400000|2020-03-08 23:00:00|945.6|944.6|948|947|948.4|947.4|945.6|944.6|56
1583708700000|2020-03-08 23:05:00|948.8|947.8|948.1|947.1|953.8|952.8|948.1|947.1|24
1583709000000|2020-03-08 23:10:00|951.7|950.7|949.6|948.6|953.8|952.8|948.7|947.7|72
1583709600000|2020-03-08 23:20:00|950.1|949.1|948.5|947.5|950.1|949.1|945.4|944.4|23
1583709900000|2020-03-08 23:25:00|946.5|945.5|938.7|937.7|946.5|945.5|938.3|937.3|90
1583710200000|2020-03-08 23:30:00|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|117
1583710800000|2020-03-08 23:40:00|939.8|938.8|939.8|938.8|939.8|938.8|939.8|938.8|5
1583711100000|2020-03-08 23:45:00|940.9|939.9|943|942|943|942|940.9|939.9|17
1583711400000|2020-03-08 23:50:00|942.2|941.2|942.6|941.6|942.6|941.6|942.2|941.2|64
1583712000000|2020-03-09 00:00:00|941.1|940.1|943.8|942.8|943.8|942.8|940.9|939.9|108
1583712300000|2020-03-09 00:05:00|943.9|942.9|948.1|947.1|948.1|947.1|943.9|942.9|50
1583712600000|2020-03-09 00:10:00|947.2|946.2|947.4|946.4|947.4|946.4|947.2|946.2|9
1583712900000|2020-03-09 00:15:00|947.6|946.6|948.5|947.5|949.2|948.2|947.6|946.6|22
1583713200000|2020-03-09 00:20:00|949.2|948.2|950|949|950|949|948.5|947.5|25
1583713500000|2020-03-09 00:25:00|949|948|949.7|948.7|950.3|949.3|948.6|947.6|173
1583713800000|2020-03-09 00:30:00|949.3|948.3|947.8|946.8|949.4|948.4|947.8|946.8|95
1583714100000|2020-03-09 00:35:00|948.4|947.4|948.7|947.7|948.8|947.8|948.2|947.2|29
1583714400000|2020-03-09 00:40:00|949.2|948.2|949.3|948.3|949.6|948.6|949.2|948.2|10
1583714700000|2020-03-09 00:45:00|950|949|952.7|951.7|952.9|951.9|950|949|54
1583715000000|2020-03-09 00:50:00|953.2|952.2|954.4|953.4|954.6|953.6|953.2|952.2|35
1583715300000|2020-03-09 00:55:00|954.2|953.2|954.3|953.3|954.5|953.5|953.6|952.6|25
1583715600000|2020-03-09 01:00:00|954.4|953.4|955.8|954.8|956.5|955.5|954.3|953.3|151
1583715900000|2020-03-09 01:05:00|956|955|956.1|955.1|956.2|955.2|955.2|954.2|138
1583716200000|2020-03-09 01:10:00|956.5|955.5|959.6|958.6|959.8|958.8|956|955|129
1583716500000|2020-03-09 01:15:00|959.3|958.3|958.4|957.4|960.3|959.3|957.9|956.9|280
1583716800000|2020-03-09 01:20:00|958.8|957.8|957.8|956.8|959.1|958.1|957.8|956.8|116
1583717100000|2020-03-09 01:25:00|957.7|956.7|957.1|956.1|958.4|957.4|957.1|956.1|251
1583717400000|2020-03-09 01:30:00|957|956|958.5|957.5|958.9|957.9|956|955|273
1583717700000|2020-03-09 01:35:00|958.6|957.6|955.7|954.7|958.6|957.6|955.6|954.6|120
1583718000000|2020-03-09 01:40:00|955.6|954.6|951.9|950.9|955.7|954.7|951.9|950.9|220
1583718300000|2020-03-09 01:45:00|952.2|951.2|950.5|949.5|952.5|951.5|950.3|949.3|313
1583718600000|2020-03-09 01:50:00|950.3|949.3|949.7|948.7|952.6|951.6|949|948|115
1583718900000|2020-03-09 01:55:00|950|949|947.4|946.4|950.7|949.7|947.4|946.4|145
1583719200000|2020-03-09 02:00:00|947.7|946.7|950.9|949.9|950.9|949.9|947.6|946.6|75
1583719500000|2020-03-09 02:05:00|950.7|949.7|951.3|950.3|951.7|950.7|950.6|949.6|160
1583719800000|2020-03-09 02:10:00|951.4|950.4|949.5|948.5|951.9|950.9|949.5|948.5|160
1583720100000|2020-03-09 02:15:00|949.6|948.6|951.1|950.1|951.1|950.1|949.6|948.6|152
1583720400000|2020-03-09 02:20:00|951.3|950.3|948.5|947.5|951.6|950.6|948.2|947.2|396
1583720700000|2020-03-09 02:25:00|948.6|947.6|946.2|945.2|948.6|947.6|945.9|944.9|421
1583721000000|2020-03-09 02:30:00|946.1|945.1|944.1|943.1|946.1|945.1|943.9|942.9|233
1583721300000|2020-03-09 02:35:00|944.3|943.3|939.9|938.9|944.8|943.8|936.7|935.7|355
1583721600000|2020-03-09 02:40:00|940|939|938.8|937.8|940|939|938.5|937.5|123
1583721900000|2020-03-09 02:45:00|938.7|937.7|941.3|940.3|942.2|941.2|938.7|937.7|152
1583722200000|2020-03-09 02:50:00|941.2|940.2|946.4|945.4|946.9|945.9|941.2|940.2|160
1583722500000|2020-03-09 02:55:00|946.5|945.5|948.7|947.7|948.7|947.7|945.9|944.9|116
1583722800000|2020-03-09 03:00:00|948.3|947.3|948.9|947.9|949.3|948.3|948|947|156
1583723100000|2020-03-09 03:05:00|948.7|947.7|950.7|949.7|950.9|949.9|948.7|947.7|82
1583723400000|2020-03-09 03:10:00|950.8|949.8|953.5|952.5|956.3|955.3|950.8|949.8|384
1583723700000|2020-03-09 03:15:00|953.7|952.7|955.1|954.1|955.1|954.1|953|952|178
1583724000000|2020-03-09 03:20:00|955.6|954.6|954.6|953.6|956.3|955.3|954.2|953.2|323
1583724300000|2020-03-09 03:25:00|954.8|953.8|953.8|952.8|954.8|953.8|953.2|952.2|160
1583724600000|2020-03-09 03:30:00|953.6|952.6|953.7|952.7|955.5|954.5|953.3|952.3|221
1583724900000|2020-03-09 03:35:00|953.6|952.6|951.9|950.9|953.6|952.6|951.8|950.8|76
1583725200000|2020-03-09 03:40:00|951.7|950.7|953.9|952.9|954.2|953.2|951.4|950.4|189
1583725500000|2020-03-09 03:45:00|953.6|952.6|953.7|952.7|954.5|953.5|953|952|198
1583725800000|2020-03-09 03:50:00|953.9|952.9|955.2|954.2|955.5|954.5|953.5|952.5|268
1583726100000|2020-03-09 03:55:00|955.1|954.1|954.9|953.9|955.4|954.4|954.9|953.9|26
1583726400000|2020-03-09 04:00:00|955|954|955.2|954.2|955.2|954.2|954.6|953.6|38
1583726700000|2020-03-09 04:05:00|955.4|954.4|955.3|954.3|955.4|954.4|954.9|953.9|31
1583727000000|2020-03-09 04:10:00|955.2|954.2|954.4|953.4|955.4|954.4|954.4|953.4|40
1583727300000|2020-03-09 04:15:00|954.5|953.5|954.8|953.8|955|954|954.5|953.5|26
1583727600000|2020-03-09 04:20:00|955|954|955.2|954.2|955.3|954.3|954.9|953.9|22
1583727900000|2020-03-09 04:25:00|955.3|954.3|953.6|952.6|955.3|954.3|953.6|952.6|17
1583728200000|2020-03-09 04:30:00|953.5|952.5|952.7|951.7|953.5|952.5|952.7|951.7|29
1583728500000|2020-03-09 04:35:00|952.4|951.4|953|952|953|952|952.4|951.4|11
1583728800000|2020-03-09 04:40:00|952.9|951.9|952|951|952.9|951.9|952|951|73
1583729100000|2020-03-09 04:45:00|952.1|951.1|950.8|949.8|952.1|951.1|950.8|949.8|42
1583729400000|2020-03-09 04:50:00|948.8|947.8|951.7|950.7|951.7|950.7|947.7|946.7|140
1583729700000|2020-03-09 04:55:00|951.5|950.5|951.1|950.1|951.5|950.5|951.1|950.1|63
1583730000000|2020-03-09 05:00:00|951.2|950.2|950.8|949.8|951.6|950.6|950.6|949.6|108
1583730300000|2020-03-09 05:05:00|950.7|949.7|950.2|949.2|950.9|949.9|950.2|949.2|30
1583730600000|2020-03-09 05:10:00|950.4|949.4|949.8|948.8|950.4|949.4|949.5|948.5|8
1583730900000|2020-03-09 05:15:00|949.6|948.6|948.8|947.8|949.7|948.7|948.8|947.8|8
1583731200000|2020-03-09 05:20:00|948.7|947.7|947.8|946.8|949.3|948.3|947.8|946.8|48
1583731500000|2020-03-09 05:25:00|947.9|946.9|947.3|946.3|947.9|946.9|947|946|39
1583731800000|2020-03-09 05:30:00|947.5|946.5|948.4|947.4|948.8|947.8|947.4|946.4|111
1583732100000|2020-03-09 05:35:00|948.5|947.5|948.8|947.8|949|948|948.5|947.5|21
1583732400000|2020-03-09 05:40:00|948.9|947.9|950.4|949.4|950.6|949.6|948.9|947.9|157
1583732700000|2020-03-09 05:45:00|950.5|949.5|950.8|949.8|951.1|950.1|950.5|949.5|140
1583733000000|2020-03-09 05:50:00|950.9|949.9|951|950|951.4|950.4|950.9|949.9|32
1583733300000|2020-03-09 05:55:00|950.9|949.9|950.9|949.9|951.1|950.1|950.3|949.3|45
1583733600000|2020-03-09 06:00:00|951.2|950.2|950.6|949.6|951.4|950.4|950.5|949.5|98
1583733900000|2020-03-09 06:05:00|950.7|949.7|950.1|949.1|950.7|949.7|949.5|948.5|32
1583734200000|2020-03-09 06:10:00|950.2|949.2|950.4|949.4|950.4|949.4|950.2|949.2|6
1583734500000|2020-03-09 06:15:00|950.3|949.3|949.6|948.6|950.5|949.5|949.4|948.4|110
1583734800000|2020-03-09 06:20:00|949.8|948.8|949.3|948.3|949.9|948.9|948.9|947.9|240
1583735100000|2020-03-09 06:25:00|949.1|948.1|949.2|948.2|949.6|948.6|949.1|948.1|49
1583735400000|2020-03-09 06:30:00|949.3|948.3|949.8|948.8|950.4|949.4|949.2|948.2|173
1583735700000|2020-03-09 06:35:00|949.9|948.9|949.5|948.5|950.1|949.1|949.5|948.5|52
1583736000000|2020-03-09 06:40:00|949.4|948.4|948.4|947.4|949.4|948.4|948.4|947.4|126
1583736300000|2020-03-09 06:45:00|948.7|947.7|948.4|947.4|949|948|948.2|947.2|55
1583736600000|2020-03-09 06:50:00|947.6|946.6|946.3|945.3|947.6|946.6|946.3|945.3|86
1583736900000|2020-03-09 06:55:00|946.1|945.1|945|944|946.5|945.5|944.8|943.8|90
1583737200000|2020-03-09 07:00:00|945.1|944.1|943.5|942.5|945.1|944.1|942|941|413
1583737500000|2020-03-09 07:05:00|943.6|942.6|939|938|943.7|942.7|939|938|335
1583737800000|2020-03-09 07:10:00|938.8|937.8|936.3|935.3|939.9|938.9|936.2|935.2|389
1583738100000|2020-03-09 07:15:00|936.4|935.4|933|932|936.6|935.6|932.9|931.9|391
1583738400000|2020-03-09 07:20:00|932.7|931.7|931.8|930.8|932.7|931.7|930.6|929.6|382
1583738700000|2020-03-09 07:25:00|931.7|930.7|929.8|928.8|931.7|930.7|928.8|927.8|544
1583739000000|2020-03-09 07:30:00|929.6|928.6|927.7|926.7|930.9|929.9|927.7|926.7|487
1583739300000|2020-03-09 07:35:00|927.8|926.8|930.5|929.5|932.1|931.1|927.6|926.6|388
1583739600000|2020-03-09 07:40:00|931|930|931.9|930.9|931.9|930.9|929.8|928.8|269
1583739900000|2020-03-09 07:45:00|931.6|930.6|932|931|932.6|931.6|931.5|930.5|196
1583740200000|2020-03-09 07:50:00|931.8|930.8|930.6|929.6|932.1|931.1|928.6|927.6|1376
1583740500000|2020-03-09 07:55:00|930.5|929.5|929.1|928.1|930.5|929.5|928.4|927.4|1072
1583740800000|2020-03-09 08:00:00|929.2|928.2|930.8|929.8|930.9|929.9|921.5|920.5|1351
1583741100000|2020-03-09 08:05:00|930.9|929.9|931.9|930.9|936.3|935.3|930.3|929.3|566
1583741400000|2020-03-09 08:10:00|932|931|932.3|931.3|933.1|932.1|929.5|928.5|425
1583741700000|2020-03-09 08:15:00|932.6|931.6|931.5|930.5|934.6|933.6|931.3|930.3|351
1583742000000|2020-03-09 08:20:00|931.2|930.2|931|930|932.6|931.6|930.2|929.2|638
1583742300000|2020-03-09 08:25:00|930.7|929.7|930.7|929.7|932.4|931.4|930.5|929.5|512
1583742600000|2020-03-09 08:30:00|930.5|929.5|930.2|929.2|930.5|929.5|927.5|926.5|966
1583742900000|2020-03-09 08:35:00|929.9|928.9|932.3|931.3|932.5|931.5|929.2|928.2|773
1583743200000|2020-03-09 08:40:00|932.4|931.4|935.1|934.1|935.1|934.1|931.4|930.4|451
1583743500000|2020-03-09 08:45:00|935.2|934.2|936.6|935.6|936.8|935.8|934.3|933.3|285
1583743800000|2020-03-09 08:50:00|936.5|935.5|937.5|936.5|938.8|937.8|934.2|933.2|319
1583744100000|2020-03-09 08:55:00|936.6|935.6|935.9|934.9|937.3|936.3|934.4|933.4|435
1583744400000|2020-03-09 09:00:00|936.1|935.1|936.1|935.1|936.3|935.3|933.4|932.4|602
1583744700000|2020-03-09 09:05:00|936.3|935.3|938.9|937.9|939.2|938.2|936.3|935.3|325
1583745000000|2020-03-09 09:10:00|939.1|938.1|941.6|940.6|942.2|941.2|937.7|936.7|617
1583745300000|2020-03-09 09:15:00|941.2|940.2|944.8|943.8|944.8|943.8|941.1|940.1|887
1583745600000|2020-03-09 09:20:00|945|944|946.5|945.5|947.7|946.7|944.9|943.9|998
1583745900000|2020-03-09 09:25:00|946.6|945.6|945.5|944.5|946.8|945.8|945.3|944.3|456
1583746200000|2020-03-09 09:30:00|945.4|944.4|942.8|941.8|945.6|944.6|941.8|940.8|622
1583746500000|2020-03-09 09:35:00|942.7|941.7|941.8|940.8|943.3|942.3|941.7|940.7|557
1583746800000|2020-03-09 09:40:00|941.9|940.9|943|942|943|942|940.8|939.8|403
1583747100000|2020-03-09 09:45:00|942.9|941.9|942.4|941.4|943.4|942.4|941.1|940.1|306
1583747400000|2020-03-09 09:50:00|942.5|941.5|939.9|938.9|943.1|942.1|939.9|938.9|511
1583747700000|2020-03-09 09:55:00|939.6|938.6|939.6|938.6|941|940|939|938|613
1583748000000|2020-03-09 10:00:00|939.4|938.4|937.6|936.6|939.4|938.4|936.4|935.4|900
1583748300000|2020-03-09 10:05:00|937.7|936.7|937.5|936.5|939.3|938.3|936.6|935.6|804
1583748600000|2020-03-09 10:10:00|937.4|936.4|936.9|935.9|937.9|936.9|935.9|934.9|622
1583748900000|2020-03-09 10:15:00|937|936|937|936|937.8|936.8|936.6|935.6|494
1583749200000|2020-03-09 10:20:00|936.7|935.7|938.9|937.9|938.9|937.9|936.7|935.7|1021
1583749500000|2020-03-09 10:25:00|938.6|937.6|939.8|938.8|939.9|938.9|938.4|937.4|995
1583749800000|2020-03-09 10:30:00|939.7|938.7|938.4|937.4|939.9|938.9|937.7|936.7|471
1583750100000|2020-03-09 10:35:00|938.5|937.5|937.9|936.9|939.2|938.2|937.9|936.9|468
1583750400000|2020-03-09 10:40:00|938|937|937.3|936.3|938.2|937.2|936.8|935.8|767
1583750700000|2020-03-09 10:45:00|937.5|936.5|937.7|936.7|938.5|937.5|936.5|935.5|317
1583751000000|2020-03-09 10:50:00|937.8|936.8|936|935|937.8|936.8|935.1|934.1|524
1583751300000|2020-03-09 10:55:00|935.8|934.8|937.8|936.8|937.8|936.8|935.5|934.5|691
1583751600000|2020-03-09 11:00:00|937.6|936.6|935.5|934.5|937.6|936.6|932.6|931.6|447
1583751900000|2020-03-09 11:05:00|935.3|934.3|935.1|934.1|936.8|935.8|934.8|933.8|246
1583752200000|2020-03-09 11:10:00|934.8|933.8|935.2|934.2|935.8|934.8|934.5|933.5|213
1583752500000|2020-03-09 11:15:00|935.1|934.1|936.6|935.6|936.8|935.8|934.6|933.6|675
1583752800000|2020-03-09 11:20:00|936.4|935.4|934.7|933.7|936.5|935.5|934|933|686
1583753100000|2020-03-09 11:25:00|934.6|933.6|934.9|933.9|935.6|934.6|934.4|933.4|407
1583753400000|2020-03-09 11:30:00|935|934|934.3|933.3|935.2|934.2|934|933|724
1583753700000|2020-03-09 11:35:00|934.6|933.6|932.4|931.4|934.7|933.7|932.4|931.4|441
1583754000000|2020-03-09 11:40:00|932.3|931.3|932.4|931.4|933.6|932.6|932|931|596
1583754300000|2020-03-09 11:45:00|932.3|931.3|932|931|933.1|932.1|931.5|930.5|761
1583754600000|2020-03-09 11:50:00|931.8|930.8|932|931|932.7|931.7|931.8|930.8|777
1583754900000|2020-03-09 11:55:00|932.1|931.1|931.4|930.4|932.2|931.2|930.3|929.3|383
1583755200000|2020-03-09 12:00:00|931.2|930.2|931.1|930.1|931.6|930.6|930.7|929.7|351
1583755500000|2020-03-09 12:05:00|931|930|930.1|929.1|931|930|930|929|140
1583755800000|2020-03-09 12:10:00|930|929|927.9|926.9|930.1|929.1|927.6|926.6|587
1583756100000|2020-03-09 12:15:00|927.7|926.7|928.4|927.4|928.6|927.6|927.6|926.6|556
1583756400000|2020-03-09 12:20:00|928.6|927.6|928.8|927.8|929.1|928.1|928.3|927.3|550
1583756700000|2020-03-09 12:25:00|928.9|927.9|928.5|927.5|929.2|928.2|928.2|927.2|377
1583757000000|2020-03-09 12:30:00|928.4|927.4|926.1|925.1|928.5|927.5|926|925|756
1583757300000|2020-03-09 12:35:00|926|925|927|926|927.1|926.1|925.9|924.9|625
1583757600000|2020-03-09 12:40:00|926.8|925.8|928.5|927.5|928.5|927.5|926.8|925.8|392
1583757900000|2020-03-09 12:45:00|928.6|927.6|929.7|928.7|929.9|928.9|927.4|926.4|600
1583758200000|2020-03-09 12:50:00|929.5|928.5|930.4|929.4|930.4|929.4|929.2|928.2|551
1583758500000|2020-03-09 12:55:00|930.5|929.5|929.1|928.1|931|930|929.1|928.1|393
1583758800000|2020-03-09 13:00:00|929|928|928.1|927.1|929.3|928.3|927.6|926.6|502
1583759100000|2020-03-09 13:05:00|928|927|926.7|925.7|928|927|926.5|925.5|607
1583759400000|2020-03-09 13:10:00|926.9|925.9|924.7|923.7|926.9|925.9|924.5|923.5|446
1583759700000|2020-03-09 13:15:00|924.6|923.6|924.4|923.4|924.9|923.9|923.9|922.9|452
1583760000000|2020-03-09 13:20:00|924.3|923.3|923.2|922.2|924.3|923.3|922.5|921.5|634
1583760300000|2020-03-09 13:25:00|923.1|922.1|921.8|920.8|923.3|922.3|921.4|920.4|430
1583760600000|2020-03-09 13:30:00|921.9|920.9|925.4|924.9|926.4|925.9|921|920.5|5120
1583760900000|2020-03-09 13:35:00|925.3|924.8|917.7|917.2|925.3|924.8|917.6|917.1|2343
1583761200000|2020-03-09 13:40:00|917.6|917.1|915.2|914.7|917.9|917.4|915|914.5|2793
1583761500000|2020-03-09 13:45:00|915.3|914.8|914.8|914.3|916.9|916.4|911.2|910.7|4748
1583761800000|2020-03-09 13:50:00|914.6|914.1|925.3|924.8|927|926.5|914.6|914.1|6162
1583762100000|2020-03-09 13:55:00|925.2|924.7|927.6|927.1|931.5|931|924.8|924.3|5276
1583762400000|2020-03-09 14:00:00|927.4|926.9|927.5|927|929.7|929.2|926.4|925.9|4725
1583762700000|2020-03-09 14:05:00|927.3|926.8|935.5|935|936.1|935.6|927.3|926.8|6182
1583763000000|2020-03-09 14:10:00|935.2|934.7|932.7|932.2|936.1|935.6|931.3|930.8|9549
1583763300000|2020-03-09 14:15:00|932.4|931.9|935.6|935.1|937.2|936.7|932.3|931.8|5629
1583763600000|2020-03-09 14:20:00|935.2|934.7|932.3|931.8|936.1|935.6|931.6|931.1|3538
1583763900000|2020-03-09 14:25:00|932.5|932|934.9|934.4|936.1|935.6|932.2|931.7|3150
1583764200000|2020-03-09 14:30:00|934.6|934.1|934.5|934|936|935.5|932.4|931.9|3401
1583764500000|2020-03-09 14:35:00|934.7|934.2|934.3|933.8|935|934.5|932.7|932.2|2927
1583764800000|2020-03-09 14:40:00|934.4|933.9|933.7|933.2|935.7|935.2|933.2|932.7|4109
1583765100000|2020-03-09 14:45:00|933.5|933|932.6|932.1|934.7|934.2|932.6|932.1|3844
1583765400000|2020-03-09 14:50:00|932.5|932|931.8|931.3|932.5|932|931.4|930.9|2481
1583765700000|2020-03-09 14:55:00|931.7|931.2|929.8|929.3|931.7|931.2|929.7|929.2|3713
1583766000000|2020-03-09 15:00:00|929.6|929.1|929.2|928.7|931.1|930.6|928.6|928.1|2846
1583766300000|2020-03-09 15:05:00|929.4|928.9|928.6|928.1|930.7|930.2|928.2|927.7|2128
1583766600000|2020-03-09 15:10:00|928.8|928.3|930.3|929.8|931.5|931|928.3|927.8|2995
1583766900000|2020-03-09 15:15:00|930.2|929.7|932.2|931.7|932.6|932.1|929.6|929.1|3878
1583767200000|2020-03-09 15:20:00|932.3|931.8|933.4|932.9|934|933.5|931.6|931.1|2662
1583767500000|2020-03-09 15:25:00|933.5|933|932.3|931.8|933.9|933.4|931.6|931.1|2790
1583767800000|2020-03-09 15:30:00|932.6|932.1|933.2|932.7|933.6|933.1|930.4|929.9|2920
1583768100000|2020-03-09 15:35:00|933.1|932.6|936.6|936.1|936.9|936.4|933.1|932.6|2939
1583768400000|2020-03-09 15:40:00|936.5|936|938.5|938|938.7|938.2|936|935.5|2711
1583768700000|2020-03-09 15:45:00|938.6|938.1|939.7|939.2|940.1|939.6|937.6|937.1|3691
1583769000000|2020-03-09 15:50:00|939.6|939.1|938.7|938.2|940.1|939.6|937.7|937.2|2770
1583769300000|2020-03-09 15:55:00|938.8|938.3|937.6|937.1|939.5|939|937.5|937|2121
1583769600000|2020-03-09 16:00:00|937.5|937|937.1|936.6|937.9|937.4|936.5|936|1550
1583769900000|2020-03-09 16:05:00|937.2|936.7|941.6|941.1|942.4|941.9|937.1|936.6|4122
1583770200000|2020-03-09 16:10:00|941.5|941|939.6|939.1|942.6|942.1|939.5|939|3824
1583770500000|2020-03-09 16:15:00|940.1|939.6|936.5|936|941.2|940.7|936.4|935.9|3351
1583770800000|2020-03-09 16:20:00|936.3|935.8|935.9|935.4|938|937.5|935.8|935.3|2933
1583771100000|2020-03-09 16:25:00|935.8|935.3|933.6|933.1|935.8|935.3|933.1|932.6|3862
1583771400000|2020-03-09 16:30:00|933.5|933|931.8|931.3|934.5|934|931.1|930.6|2200
1583771700000|2020-03-09 16:35:00|931.9|931.4|932.5|932|932.7|932.2|930.3|929.8|2845
1583772000000|2020-03-09 16:40:00|932.4|931.9|930.4|929.9|933.1|932.6|930.1|929.6|1808
1583772300000|2020-03-09 16:45:00|930.5|930|929.3|928.8|930.8|930.3|928.4|927.9|1575
1583772600000|2020-03-09 16:50:00|929.5|929|931.2|930.7|931.7|931.2|929.1|928.6|1520
1583772900000|2020-03-09 16:55:00|931.3|930.8|931.1|930.6|932|931.5|930|929.5|896
1583773200000|2020-03-09 17:00:00|931|930.5|930.9|930.4|933.3|932.8|930.4|929.9|1051
1583773500000|2020-03-09 17:05:00|930.7|930.2|930.2|929.7|931.3|930.8|928.6|928.1|1560
1583773800000|2020-03-09 17:10:00|930.1|929.6|932.3|931.8|932.8|932.3|929.9|929.4|1511
1583774100000|2020-03-09 17:15:00|932.2|931.7|930.1|929.6|932.2|931.7|929.7|929.2|1708
1583774400000|2020-03-09 17:20:00|930|929.5|929.5|929|930.2|929.7|929|928.5|1287
1583774700000|2020-03-09 17:25:00|929.6|929.1|928.6|928.1|929.8|929.3|928.4|927.9|1425
1583775000000|2020-03-09 17:30:00|928.7|928.2|927.5|927|929|928.5|927.5|927|1428
1583775300000|2020-03-09 17:35:00|927.4|926.9|926.6|926.1|928.2|927.7|926.3|925.8|1774
1583775600000|2020-03-09 17:40:00|926.5|926|924.5|924|927.3|926.8|923.8|923.3|2633
1583775900000|2020-03-09 17:45:00|924.3|923.8|925.1|924.6|925.8|925.3|924.1|923.6|2781
1583776200000|2020-03-09 17:50:00|925|924.5|922.5|922|925|924.5|922.2|921.7|1815
1583776500000|2020-03-09 17:55:00|922.2|921.7|922.8|922.3|924.5|924|921.9|921.4|2216
1583776800000|2020-03-09 18:00:00|922.7|922.2|920.5|920|923.6|923.1|920.5|920|1645
1583777100000|2020-03-09 18:05:00|920.4|919.9|920.2|919.7|922.2|921.7|919.7|919.2|2475
1583777400000|2020-03-09 18:10:00|920.1|919.6|922.3|921.8|922.8|922.3|920|919.5|2354
1583777700000|2020-03-09 18:15:00|922.4|921.9|925.4|924.9|927.1|926.6|922.4|921.9|2458
1583778000000|2020-03-09 18:20:00|925.3|924.8|925.3|924.8|926.1|925.6|923.8|923.3|1596
1583778300000|2020-03-09 18:25:00|925.1|924.6|923.4|922.9|925.1|924.6|923.3|922.8|1122
1583778600000|2020-03-09 18:30:00|923.3|922.8|924.5|924|925.4|924.9|922.4|921.9|2207
1583778900000|2020-03-09 18:35:00|924.4|923.9|926.5|926|927.4|926.9|923.7|923.2|1976
1583779200000|2020-03-09 18:40:00|926.4|925.9|922.9|922.4|926.6|926.1|922.4|921.9|891
1583779500000|2020-03-09 18:45:00|923|922.5|924.1|923.6|925.5|925|922.6|922.1|1346
1583779800000|2020-03-09 18:50:00|924|923.5|927.4|926.9|927.9|927.4|923.9|923.4|1968
1583780100000|2020-03-09 18:55:00|927.2|926.7|927.5|927|929.1|928.6|926.6|926.1|1199
1583780400000|2020-03-09 19:00:00|927.4|926.9|929.9|929.4|931.2|930.7|926.7|926.2|1501
1583780700000|2020-03-09 19:05:00|930|929.5|928.4|927.9|930.6|930.1|927.7|927.2|1624
1583781000000|2020-03-09 19:10:00|928.5|928|926.4|925.9|928.6|928.1|926.4|925.9|1179
1583781300000|2020-03-09 19:15:00|926.3|925.8|926.8|926.3|929.6|929.1|926|925.5|1667
1583781600000|2020-03-09 19:20:00|926.7|926.2|928|927.5|928.9|928.4|925.6|925.1|1859
1583781900000|2020-03-09 19:25:00|928.1|927.6|929.5|929|931.4|930.9|928|927.5|2230
1583782200000|2020-03-09 19:30:00|929.3|928.8|927.8|927.3|929.9|929.4|927.2|926.7|1979
1583782500000|2020-03-09 19:35:00|928|927.5|929.5|929|930.3|929.8|927.8|927.3|1462
1583782800000|2020-03-09 19:40:00|929.3|928.8|929.5|929|930.7|930.2|928.3|927.8|2105
1583783100000|2020-03-09 19:45:00|929.6|929.1|929.7|929.2|931.1|930.6|928.4|927.9|3081
1583783400000|2020-03-09 19:50:00|929.6|929.1|928.9|928.4|929.9|929.4|927.8|927.3|5694
1583783700000|2020-03-09 19:55:00|928.7|928.2|924.4|923.9|928.7|928.2|924.4|923.9|8750
1583784000000|2020-03-09 20:00:00|925.1|924.6|923.6|922.6|926.4|925.4|923.4|922.4|1718
1583784300000|2020-03-09 20:05:00|923.5|922.5|926.6|925.6|927.3|926.3|923.5|922.5|947
1583784600000|2020-03-09 20:10:00|927|926|926.8|925.8|928.3|927.3|926.7|925.7|1368
1583784900000|2020-03-09 20:15:00|926.7|925.7|926.8|925.8|927.8|926.8|926.7|925.7|21
1583785200000|2020-03-09 20:20:00|927|926|927|926|927.2|926.2|927|926|7
1583785500000|2020-03-09 20:25:00|926.8|925.8|926.9|925.9|926.9|925.9|926.7|925.7|50
1583785800000|2020-03-09 20:30:00|927.1|926.1|927.8|926.8|927.8|926.8|927.1|926.1|2
1583786100000|2020-03-09 20:35:00|927.4|926.4|928.5|927.5|928.5|927.5|927.4|926.4|18
1583786400000|2020-03-09 20:40:00|927.4|926.4|928|927|928|927|926.4|925.4|9
1583786700000|2020-03-09 20:45:00|926.2|925.2|927.1|926.1|927.1|926.1|926.2|925.2|53
1583787000000|2020-03-09 20:50:00|926.3|925.3|925.9|924.9|926.9|925.9|925.9|924.9|23
1583787300000|2020-03-09 20:55:00|926.8|925.8|925.5|924.5|927.6|926.6|925.4|924.4|167
1583787600000|2020-03-09 21:00:00|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|15
1583788200000|2020-03-09 21:10:00|922.4|921.4|922.4|921.4|922.4|921.4|922.4|921.4|1
1583790900000|2020-03-09 21:55:00|917.7|916.7|922.3|921.3|922.3|921.3|916.4|915.4|34
1583791200000|2020-03-09 22:00:00|918.2|916.2|911.7|909.7|918.2|916.2|910.6|908.6|4
1583791500000|2020-03-09 22:05:00|911.6|909.6|907.7|905.7|911.7|909.7|907.7|905.7|0
1583791800000|2020-03-09 22:10:00|907.6|905.6|907.9|905.9|909|907|905|903|0
1583792100000|2020-03-09 22:15:00|908|906|912|910|914.7|912.7|906.9|904.9|0
1583792400000|2020-03-09 22:20:00|911.9|909.9|916.5|914.5|916.6|914.6|911.6|909.6|0
1583792700000|2020-03-09 22:25:00|916.6|914.6|913.3|911.3|917.9|915.9|912.2|910.2|0
1583793000000|2020-03-09 22:30:00|913.7|911.7|918.2|916.2|919.1|917.1|911.6|909.6|0
1583793300000|2020-03-09 22:35:00|918.1|916.1|916.2|914.2|921.9|919.9|912|910|0
1583793600000|2020-03-09 22:40:00|916.5|914.5|916.2|914.2|918.6|916.6|914|912|0
1583793900000|2020-03-09 22:45:00|916.6|914.6|917.6|915.6|917.9|915.9|915.1|913.1|0
1583794200000|2020-03-09 22:50:00|917.5|915.5|921.6|919.6|921.8|919.8|917.5|915.5|0
1583794500000|2020-03-09 22:55:00|921.8|919.8|927.9|925.9|928.8|926.8|921.4|919.4|0
1583794800000|2020-03-09 23:00:00|927.8|925.8|931.4|929.4|931.6|929.6|927.8|925.8|0
1583795100000|2020-03-09 23:05:00|931.6|929.6|933.6|931.6|936.3|934.3|930.6|928.6|0
1583795400000|2020-03-09 23:10:00|933.7|931.7|929.9|927.9|934.8|932.8|929.8|927.8|0
1583795700000|2020-03-09 23:15:00|930|928|930|928|930.8|928.8|927.9|925.9|0
1583796000000|2020-03-09 23:20:00|930.1|928.1|932.4|930.4|932.4|930.4|929.8|927.8|0
1583796300000|2020-03-09 23:25:00|932.5|930.5|936.6|934.6|936.6|934.6|931.2|929.2|0
1583796600000|2020-03-09 23:30:00|936.5|934.5|934.6|932.6|936.8|934.8|934.3|932.3|0
1583796900000|2020-03-09 23:35:00|934.5|932.5|936.4|934.4|936.4|934.4|934.4|932.4|0
1583797200000|2020-03-09 23:40:00|936.3|934.3|939.6|937.6|939.6|937.6|936.3|934.3|0
1583797500000|2020-03-09 23:45:00|939.7|937.7|940.6|938.6|941.4|939.4|939.6|937.6|0
1583797800000|2020-03-09 23:50:00|940.5|938.5|941.9|939.9|943|941|939.1|937.1|0
1583798100000|2020-03-09 23:55:00|941.7|939.7|938.5|936.5|941.7|939.7|937.6|935.6|0
1583798400000|2020-03-10 00:00:00|938.4|937.4|942.8|941.8|945.4|944.4|938.4|937.4|254
1583798700000|2020-03-10 00:05:00|941.8|940.8|938.8|937.8|941.8|940.8|938.8|937.8|35
1583799000000|2020-03-10 00:10:00|938.4|937.4|935.3|934.3|938.4|937.4|935|934|110
1583799300000|2020-03-10 00:15:00|937.1|936.1|939.3|938.3|939.9|938.9|937.1|936.1|82
1583799600000|2020-03-10 00:20:00|939.1|938.1|941.7|940.7|942.9|941.9|939.1|938.1|85
1583799900000|2020-03-10 00:25:00|941.8|940.8|937.7|936.7|942.3|941.3|937.7|936.7|158
1583800200000|2020-03-10 00:30:00|938.5|937.5|938.4|937.4|938.8|937.8|937.2|936.2|79
1583800500000|2020-03-10 00:35:00|938.8|937.8|938.6|937.6|938.8|937.8|938.1|937.1|70
1583800800000|2020-03-10 00:40:00|938.9|937.9|939.1|938.1|939.5|938.5|938.3|937.3|64
1583801100000|2020-03-10 00:45:00|939.3|938.3|940.3|939.3|940.3|939.3|938.3|937.3|178
1583801400000|2020-03-10 00:50:00|940.8|939.8|943.3|942.3|944|943|940.8|939.8|83
1583801700000|2020-03-10 00:55:00|943.7|942.7|944.4|943.4|945|944|943.2|942.2|98
1583802000000|2020-03-10 01:00:00|944.5|943.5|946.7|945.7|946.8|945.8|944.1|943.1|87
1583802300000|2020-03-10 01:05:00|946.8|945.8|943.8|942.8|946.9|945.9|943.8|942.8|74
1583802600000|2020-03-10 01:10:00|943.5|942.5|941.5|940.5|943.6|942.6|941.2|940.2|51
1583802900000|2020-03-10 01:15:00|941|940|943.8|942.8|944.6|943.6|941|940|158
1583803200000|2020-03-10 01:20:00|943.6|942.6|945.7|944.7|945.8|944.8|943.5|942.5|58
1583803500000|2020-03-10 01:25:00|945.8|944.8|946.8|945.8|947.3|946.3|945.8|944.8|52
1583803800000|2020-03-10 01:30:00|947.7|946.7|945.2|944.2|947.7|946.7|943.4|942.4|174
1583804100000|2020-03-10 01:35:00|945.5|944.5|943.1|942.1|946.7|945.7|943.1|942.1|26
1583804400000|2020-03-10 01:40:00|943.9|942.9|941.9|940.9|943.9|942.9|941.6|940.6|106
1583804700000|2020-03-10 01:45:00|941.8|940.8|941.2|940.2|944.1|943.1|941.2|940.2|28
1583805000000|2020-03-10 01:50:00|941.4|940.4|938.6|937.6|941.8|940.8|938.6|937.6|60
1583805300000|2020-03-10 01:55:00|939|938|938.6|937.6|939.3|938.3|937.6|936.6|40
1583805600000|2020-03-10 02:00:00|939|938|938|937|939.9|938.9|937.9|936.9|51
1583805900000|2020-03-10 02:05:00|937.3|936.3|938|937|938|937|936.7|935.7|26
1583806200000|2020-03-10 02:10:00|937.3|936.3|936.4|935.4|937.3|936.3|935.5|934.5|19
1583806500000|2020-03-10 02:15:00|937.4|936.4|935.7|934.7|937.4|936.4|935.7|934.7|13
1583806800000|2020-03-10 02:20:00|936.5|935.5|938.2|937.2|938.2|937.2|936.1|935.1|98
1583807100000|2020-03-10 02:25:00|938.1|937.1|936.4|935.4|938.1|937.1|936.4|935.4|57
1583807400000|2020-03-10 02:30:00|936.3|935.3|937.1|936.1|937.7|936.7|936.3|935.3|7
1583807700000|2020-03-10 02:35:00|935.8|934.8|934.1|933.1|935.8|934.8|933.8|932.8|14
1583808000000|2020-03-10 02:40:00|934.3|933.3|934.8|933.8|934.8|933.8|934.1|933.1|11
1583808300000|2020-03-10 02:45:00|933.5|932.5|933.9|932.9|934.7|933.7|932.9|931.9|48
1583808600000|2020-03-10 02:50:00|933.4|932.4|936.6|935.6|936.6|935.6|933.3|932.3|5
1583808900000|2020-03-10 02:55:00|937.7|936.7|938.9|937.9|939|938|937.7|936.7|21
1583809200000|2020-03-10 03:00:00|937.9|936.9|939.5|938.5|939.5|938.5|937.9|936.9|17
1583809500000|2020-03-10 03:05:00|939.8|938.8|939.7|938.7|940|939|939.3|938.3|9
1583809800000|2020-03-10 03:10:00|939.3|938.3|940.7|939.7|940.7|939.7|938.8|937.8|10
1583810100000|2020-03-10 03:15:00|940.5|939.5|942.1|941.1|942.5|941.5|940.5|939.5|36
1583810400000|2020-03-10 03:20:00|942.4|941.4|942.7|941.7|943.6|942.6|942.2|941.2|37
1583810700000|2020-03-10 03:25:00|943.4|942.4|944.2|943.2|944.4|943.4|943.4|942.4|16
1583811000000|2020-03-10 03:30:00|944|943|943.8|942.8|944.1|943.1|942.6|941.6|29
1583811300000|2020-03-10 03:35:00|944.1|943.1|946.1|945.1|946.1|945.1|944|943|126
1583811600000|2020-03-10 03:40:00|946|945|948.7|947.7|948.9|947.9|945.9|944.9|196
1583811900000|2020-03-10 03:45:00|948.9|947.9|949.8|948.8|950.1|949.1|948.3|947.3|86
1583812200000|2020-03-10 03:50:00|949.9|948.9|949.3|948.3|950.8|949.8|949.3|948.3|52
1583812500000|2020-03-10 03:55:00|949|948|950.1|949.1|950.3|949.3|948.8|947.8|39
1583812800000|2020-03-10 04:00:00|950.4|949.4|950.4|949.4|951.2|950.2|948.6|947.6|141
1583813100000|2020-03-10 04:05:00|950.5|949.5|949.8|948.8|951.1|950.1|949.5|948.5|35
1583813400000|2020-03-10 04:10:00|949.9|948.9|950.8|949.8|950.8|949.8|949.5|948.5|42
1583813700000|2020-03-10 04:15:00|950.4|949.4|951|950|951.2|950.2|950.4|949.4|34
1583814000000|2020-03-10 04:20:00|951.5|950.5|952.4|951.4|952.5|951.5|950.8|949.8|22
1583814300000|2020-03-10 04:25:00|952.5|951.5|952.8|951.8|953.2|952.2|952.5|951.5|42
1583814600000|2020-03-10 04:30:00|952.2|951.2|952.4|951.4|953|952|952|951|14
1583814900000|2020-03-10 04:35:00|952.8|951.8|952.9|951.9|952.9|951.9|952.6|951.6|6
1583815200000|2020-03-10 04:40:00|952.5|951.5|952.6|951.6|953.2|952.2|952.4|951.4|11
1583815500000|2020-03-10 04:45:00|952.4|951.4|953.8|952.8|953.8|952.8|952.4|951.4|15
1583815800000|2020-03-10 04:50:00|953.7|952.7|954.4|953.4|954.4|953.4|953.5|952.5|14
1583816100000|2020-03-10 04:55:00|954.3|953.3|954|953|954.4|953.4|954|953|5
1583816400000|2020-03-10 05:00:00|953.8|952.8|953|952|955.9|954.9|953|952|201
1583816700000|2020-03-10 05:05:00|953.4|952.4|952.6|951.6|953.4|952.4|952.2|951.2|24
1583817000000|2020-03-10 05:10:00|953|952|954.3|953.3|954.4|953.4|952.4|951.4|55
1583817300000|2020-03-10 05:15:00|954.7|953.7|956.7|955.7|957.3|956.3|954.7|953.7|97
1583817600000|2020-03-10 05:20:00|956.5|955.5|955.7|954.7|956.5|955.5|954.3|953.3|31
1583817900000|2020-03-10 05:25:00|955.6|954.6|955.2|954.2|956|955|954.5|953.5|81
1583818200000|2020-03-10 05:30:00|956.1|955.1|956.7|955.7|957.3|956.3|955.3|954.3|106
1583818500000|2020-03-10 05:35:00|956.4|955.4|957.1|956.1|957.6|956.6|956.4|955.4|89
1583818800000|2020-03-10 05:40:00|957.6|956.6|956.6|955.6|957.8|956.8|956.6|955.6|46
1583819100000|2020-03-10 05:45:00|956.3|955.3|955|954|956.3|955.3|954.6|953.6|40
1583819400000|2020-03-10 05:50:00|955.2|954.2|953.8|952.8|955.5|954.5|953.8|952.8|122
1583819700000|2020-03-10 05:55:00|954.3|953.3|955.2|954.2|955.2|954.2|954|953|54
1583820000000|2020-03-10 06:00:00|954.9|953.9|954.5|953.5|956.1|955.1|953.9|952.9|102
1583820300000|2020-03-10 06:05:00|954.7|953.7|953.8|952.8|955|954|952.6|951.6|97
1583820600000|2020-03-10 06:10:00|954.1|953.1|954.5|953.5|955.2|954.2|953.8|952.8|123
1583820900000|2020-03-10 06:15:00|954.7|953.7|953.5|952.5|954.7|953.7|953.3|952.3|8
1583821200000|2020-03-10 06:20:00|953.6|952.6|953.4|952.4|953.6|952.6|952.8|951.8|25
1583821500000|2020-03-10 06:25:00|953.1|952.1|954.7|953.7|955|954|953.1|952.1|12
1583821800000|2020-03-10 06:30:00|955.5|954.5|955.6|954.6|955.8|954.8|955.4|954.4|15
1583822100000|2020-03-10 06:35:00|956.1|955.1|956.1|955.1|956.3|955.3|956.1|955.1|4
1583822400000|2020-03-10 06:40:00|956.3|955.3|955.8|954.8|956.7|955.7|955.7|954.7|31
1583822700000|2020-03-10 06:45:00|956.4|955.4|955.4|954.4|956.6|955.6|954.7|953.7|26
1583823000000|2020-03-10 06:50:00|955.6|954.6|958|957|958.5|957.5|955.5|954.5|192
1583823300000|2020-03-10 06:55:00|958.1|957.1|957.9|956.9|958.1|957.1|956.9|955.9|127
1583823600000|2020-03-10 07:00:00|957.6|956.6|958|957|958.9|957.9|955.4|954.4|496
1583823900000|2020-03-10 07:05:00|957.9|956.9|956.6|955.6|957.9|956.9|955.9|954.9|260
1583824200000|2020-03-10 07:10:00|956.5|955.5|956.3|955.3|957.7|956.7|956.2|955.2|170
1583824500000|2020-03-10 07:15:00|956.1|955.1|956.2|955.2|957.9|956.9|955.9|954.9|222
1583824800000|2020-03-10 07:20:00|956.1|955.1|953.7|952.7|956.5|955.5|953.7|952.7|326
1583825100000|2020-03-10 07:25:00|953.5|952.5|953.4|952.4|953.6|952.6|952.4|951.4|241
1583825400000|2020-03-10 07:30:00|953.5|952.5|955.3|954.3|955.5|954.5|952.9|951.9|253
1583825700000|2020-03-10 07:35:00|955.6|954.6|955.6|954.6|955.9|954.9|955.1|954.1|130
1583826000000|2020-03-10 07:40:00|955.2|954.2|954.4|953.4|955.3|954.3|953.3|952.3|207
1583826300000|2020-03-10 07:45:00|955.1|954.1|953.3|952.3|955.5|954.5|953.3|952.3|300
1583826600000|2020-03-10 07:50:00|953.4|952.4|952.6|951.6|953.4|952.4|951.9|950.9|236
1583826900000|2020-03-10 07:55:00|952.8|951.8|953.4|952.4|954.5|953.5|952.2|951.2|312
1583827200000|2020-03-10 08:00:00|953.3|952.3|952.2|951.2|953.5|952.5|951.4|950.4|291
1583827500000|2020-03-10 08:05:00|952|951|953.5|952.5|955.5|954.5|951.9|950.9|703
1583827800000|2020-03-10 08:10:00|953.6|952.6|950.5|949.5|954.7|953.7|950.2|949.2|566
1583828100000|2020-03-10 08:15:00|950.4|949.4|953.1|952.1|953.4|952.4|950.1|949.1|332
1583828400000|2020-03-10 08:20:00|952.8|951.8|954.3|953.3|954.4|953.4|951.7|950.7|252
1583828700000|2020-03-10 08:25:00|954.5|953.5|955.5|954.5|955.5|954.5|954|953|354
1583829000000|2020-03-10 08:30:00|955.7|954.7|956.5|955.5|956.9|955.9|954.9|953.9|421
1583829300000|2020-03-10 08:35:00|956.4|955.4|957.9|956.9|958|957|956|955|224
1583829600000|2020-03-10 08:40:00|957.8|956.8|960.4|959.4|960.4|959.4|957.7|956.7|360
1583829900000|2020-03-10 08:45:00|960.5|959.5|960|959|960.8|959.8|959.2|958.2|814
1583830200000|2020-03-10 08:50:00|960.1|959.1|960.9|959.9|961.5|960.5|958.4|957.4|1030
1583830500000|2020-03-10 08:55:00|960.6|959.6|963.3|962.3|964.2|963.2|960.4|959.4|806
1583830800000|2020-03-10 09:00:00|963.2|962.2|962.6|961.6|963.4|962.4|961.9|960.9|354
1583831100000|2020-03-10 09:05:00|962.7|961.7|960.9|959.9|962.7|961.7|960.5|959.5|884
1583831400000|2020-03-10 09:10:00|961|960|959.2|958.2|961.3|960.3|959.1|958.1|341
1583831700000|2020-03-10 09:15:00|959.3|958.3|961.9|960.9|961.9|960.9|958.7|957.7|604
1583832000000|2020-03-10 09:20:00|961.7|960.7|962.8|961.8|963.5|962.5|960.9|959.9|525
1583832300000|2020-03-10 09:25:00|962.9|961.9|964.7|963.7|964.7|963.7|962.5|961.5|1430
1583832600000|2020-03-10 09:30:00|964.8|963.8|964.5|963.5|965.4|964.4|964|963|1179
1583832900000|2020-03-10 09:35:00|964.6|963.6|966.3|965.3|967|966|964.5|963.5|980
1583833200000|2020-03-10 09:40:00|966.4|965.4|966.7|965.7|968.4|967.4|966.3|965.3|756
1583833500000|2020-03-10 09:45:00|966.8|965.8|966.9|965.9|967.6|966.6|966|965|859
1583833800000|2020-03-10 09:50:00|966.8|965.8|966.7|965.7|967.9|966.9|966.2|965.2|524
1583834100000|2020-03-10 09:55:00|966.6|965.6|968.2|967.2|968.8|967.8|965.7|964.7|965
1583834400000|2020-03-10 10:00:00|968.4|967.4|967.9|966.9|968.4|967.4|966.7|965.7|430
1583834700000|2020-03-10 10:05:00|968.1|967.1|968.8|967.8|969.5|968.5|968|967|572
1583835000000|2020-03-10 10:10:00|969|968|969.5|968.5|970.2|969.2|968.9|967.9|499
1583835300000|2020-03-10 10:15:00|969.6|968.6|968.9|967.9|969.7|968.7|967.7|966.7|391
1583835600000|2020-03-10 10:20:00|969.2|968.2|967.8|966.8|969.2|968.2|967.7|966.7|387
1583835900000|2020-03-10 10:25:00|967.9|966.9|968.8|967.8|969.2|968.2|967.9|966.9|512
1583836200000|2020-03-10 10:30:00|969.1|968.1|969.5|968.5|970.3|969.3|968.3|967.3|481
1583836500000|2020-03-10 10:35:00|969.3|968.3|968.7|967.7|969.4|968.4|967.4|966.4|657
1583836800000|2020-03-10 10:40:00|968.8|967.8|970.8|969.8|970.8|969.8|968.4|967.4|560
1583837100000|2020-03-10 10:45:00|971.1|970.1|972.5|971.5|972.9|971.9|970.9|969.9|700
1583837400000|2020-03-10 10:50:00|972.6|971.6|971.3|970.3|973.1|972.1|971.3|970.3|516
1583837700000|2020-03-10 10:55:00|971.4|970.4|970.5|969.5|972|971|970.1|969.1|487
1583838000000|2020-03-10 11:00:00|970.3|969.3|969.7|968.7|970.5|969.5|969.1|968.1|640
1583838300000|2020-03-10 11:05:00|969.6|968.6|969.2|968.2|970|969|968.8|967.8|541
1583838600000|2020-03-10 11:10:00|969.3|968.3|969.4|968.4|970.4|969.4|968.9|967.9|433
1583838900000|2020-03-10 11:15:00|969.5|968.5|969|968|969.9|968.9|968.8|967.8|302
1583839200000|2020-03-10 11:20:00|968.7|967.7|967.9|966.9|968.9|967.9|967.6|966.6|370
1583839500000|2020-03-10 11:25:00|967.5|966.5|967.4|966.4|968.2|967.2|966.8|965.8|337
1583839800000|2020-03-10 11:30:00|967.7|966.7|968.1|967.1|968.8|967.8|967.5|966.5|381
1583840100000|2020-03-10 11:35:00|968.4|967.4|968.9|967.9|969.2|968.2|967.8|966.8|312
1583840400000|2020-03-10 11:40:00|969|968|968.7|967.7|969.4|968.4|968.6|967.6|729
1583840700000|2020-03-10 11:45:00|968.6|967.6|966.9|965.9|968.9|967.9|966.9|965.9|607
1583841000000|2020-03-10 11:50:00|967.1|966.1|967.3|966.3|967.9|966.9|966.8|965.8|552
1583841300000|2020-03-10 11:55:00|967.2|966.2|967.1|966.1|969|968|967|966|936
1583841600000|2020-03-10 12:00:00|967.2|966.2|968.5|967.5|968.5|967.5|967.1|966.1|524
1583841900000|2020-03-10 12:05:00|968.6|967.6|964.6|963.6|968.9|967.9|964.1|963.1|1759
1583842200000|2020-03-10 12:10:00|964.2|963.2|965.6|964.6|966.3|965.3|963.9|962.9|2211
1583842500000|2020-03-10 12:15:00|965.7|964.7|964.4|963.4|965.7|964.7|963.5|962.5|731
1583842800000|2020-03-10 12:20:00|964.3|963.3|963.8|962.8|964.6|963.6|963.3|962.3|621
1583843100000|2020-03-10 12:25:00|963.7|962.7|962.6|961.6|964.5|963.5|962.6|961.6|588
1583843400000|2020-03-10 12:30:00|962.4|961.4|962.9|961.9|963.8|962.8|961.7|960.7|1435
1583843700000|2020-03-10 12:35:00|963.1|962.1|961.1|960.1|963.1|962.1|960.9|959.9|2127
1583844000000|2020-03-10 12:40:00|961|960|959.5|958.5|961.7|960.7|959.3|958.3|1342
1583844300000|2020-03-10 12:45:00|959.6|958.6|962|961|962.1|961.1|959.5|958.5|1031
1583844600000|2020-03-10 12:50:00|962.1|961.1|964.4|963.4|965.5|964.5|961.7|960.7|2994
1583844900000|2020-03-10 12:55:00|964.6|963.6|963.1|962.1|964.6|963.6|962.8|961.8|1543
1583845200000|2020-03-10 13:00:00|962.9|961.9|962.4|961.4|964.2|963.2|962.2|961.2|1249
1583845500000|2020-03-10 13:05:00|962.3|961.3|962.4|961.4|963.6|962.6|962|961|744
1583845800000|2020-03-10 13:10:00|962.3|961.3|963.2|962.2|963.7|962.7|962.3|961.3|654
1583846100000|2020-03-10 13:15:00|963.1|962.1|963.6|962.6|963.7|962.7|961.9|960.9|1329
1583846400000|2020-03-10 13:20:00|963.7|962.7|964.6|963.6|965.7|964.7|963.7|962.7|1534
1583846700000|2020-03-10 13:25:00|964.5|963.5|964.7|963.7|964.7|963.7|963.5|962.5|1086
1583847000000|2020-03-10 13:30:00|964.5|964|964.7|964.2|966.5|966|963.7|963.2|12481
1583847300000|2020-03-10 13:35:00|964.8|964.3|962.2|961.7|964.9|964.4|961.1|960.6|6675
1583847600000|2020-03-10 13:40:00|962.1|961.6|959.8|959.3|962.2|961.7|959.1|958.6|4133
1583847900000|2020-03-10 13:45:00|959.7|959.2|959.3|958.8|960.5|960|958.1|957.6|2553
1583848200000|2020-03-10 13:50:00|959.2|958.7|959.2|958.7|959.8|959.3|957.3|956.8|4133
1583848500000|2020-03-10 13:55:00|959.3|958.8|960|959.5|961.1|960.6|959.1|958.6|2792
1583848800000|2020-03-10 14:00:00|960.1|959.6|961.2|960.7|961.5|961|958.9|958.4|2678
1583849100000|2020-03-10 14:05:00|961.1|960.6|963.3|962.8|963.5|963|960|959.5|3433
1583849400000|2020-03-10 14:10:00|963.2|962.7|963.9|963.4|964.5|964|963.1|962.6|3049
1583849700000|2020-03-10 14:15:00|964|963.5|963.4|962.9|964.7|964.2|962.4|961.9|3857
1583850000000|2020-03-10 14:20:00|963.5|963|962.9|962.4|965.4|964.9|962.7|962.2|5385
1583850300000|2020-03-10 14:25:00|963.1|962.6|961.5|961|963.1|962.6|961.3|960.8|2726
1583850600000|2020-03-10 14:30:00|961.6|961.1|960.5|960|961.8|961.3|959.6|959.1|3233
1583850900000|2020-03-10 14:35:00|960.4|959.9|959.2|958.7|961.3|960.8|958.7|958.2|3377
1583851200000|2020-03-10 14:40:00|959.1|958.6|958.4|957.9|959.6|959.1|957.5|957|3799
1583851500000|2020-03-10 14:45:00|958.3|957.8|955.2|954.7|958.9|958.4|955.1|954.6|4089
1583851800000|2020-03-10 14:50:00|955.1|954.6|952.5|952|956|955.5|952.3|951.8|3655
1583852100000|2020-03-10 14:55:00|952.4|951.9|952.5|952|955|954.5|952.3|951.8|3776
1583852400000|2020-03-10 15:00:00|952.4|951.9|953|952.5|953.9|953.4|951.4|950.9|2895
1583852700000|2020-03-10 15:05:00|952.9|952.4|955.4|954.9|955.8|955.3|952.7|952.2|2496
1583853000000|2020-03-10 15:10:00|955.2|954.7|952.4|951.9|955.4|954.9|952.2|951.7|3764
1583853300000|2020-03-10 15:15:00|952.5|952|951.3|950.8|953.8|953.3|950.9|950.4|5650
1583853600000|2020-03-10 15:20:00|951.4|950.9|948.9|948.4|951.6|951.1|948.7|948.2|3585
1583853900000|2020-03-10 15:25:00|949|948.5|948.5|948|951.6|951.1|947|946.5|5584
1583854200000|2020-03-10 15:30:00|948.4|947.9|948.1|947.6|949.6|949.1|946.8|946.3|5934
1583854500000|2020-03-10 15:35:00|948|947.5|947.2|946.7|948.9|948.4|945.6|945.1|4946
1583854800000|2020-03-10 15:40:00|947.4|946.9|949.6|949.1|949.7|949.2|945.3|944.8|4479
1583855100000|2020-03-10 15:45:00|949.7|949.2|950.2|949.7|952.1|951.6|949|948.5|4521
1583855400000|2020-03-10 15:50:00|950.1|949.6|947.7|947.2|950.7|950.2|946.4|945.9|4347
1583855700000|2020-03-10 15:55:00|947.6|947.1|947.5|947|950.1|949.6|947.3|946.8|4738
1583856000000|2020-03-10 16:00:00|947.6|947.1|950.7|950.2|952.6|952.1|947.5|947|3300
1583856300000|2020-03-10 16:05:00|950.8|950.3|950.8|950.3|951.6|951.1|949.7|949.2|5221
1583856600000|2020-03-10 16:10:00|950.7|950.2|954.5|954|955.3|954.8|950.7|950.2|6304
1583856900000|2020-03-10 16:15:00|954.7|954.2|953.9|953.4|955.8|955.3|953.2|952.7|4034
1583857200000|2020-03-10 16:20:00|954|953.5|953.2|952.7|954|953.5|951.9|951.4|3947
1583857500000|2020-03-10 16:25:00|953|952.5|949.1|948.6|953|952.5|948.9|948.4|4829
1583857800000|2020-03-10 16:30:00|949|948.5|947.1|946.6|949.3|948.8|946.8|946.3|2994
1583858100000|2020-03-10 16:35:00|947.2|946.7|949.5|949|950.3|949.8|946.2|945.7|4550
1583858400000|2020-03-10 16:40:00|949.6|949.1|951.2|950.7|951.2|950.7|947.4|946.9|2361
1583858700000|2020-03-10 16:45:00|951.1|950.6|950.5|950|951.9|951.4|950|949.5|1740
1583859000000|2020-03-10 16:50:00|950.4|949.9|952.3|951.8|952.7|952.2|949.5|949|2112
1583859300000|2020-03-10 16:55:00|952.2|951.7|951.4|950.9|953.3|952.8|951.3|950.8|2659
1583859600000|2020-03-10 17:00:00|951.3|950.8|950.6|950.1|951.4|950.9|949.4|948.9|2507
1583859900000|2020-03-10 17:05:00|950.7|950.2|954.4|953.9|954.4|953.9|949.5|949|3075
1583860200000|2020-03-10 17:10:00|954.6|954.1|954.9|954.4|955.2|954.7|952.7|952.2|1827
1583860500000|2020-03-10 17:15:00|955|954.5|955.8|955.3|956.8|956.3|953.4|952.9|1726
1583860800000|2020-03-10 17:20:00|955.7|955.2|957.2|956.7|957.4|956.9|955.6|955.1|1963
1583861100000|2020-03-10 17:25:00|957.3|956.8|956|955.5|957.3|956.8|955.3|954.8|1782
1583861400000|2020-03-10 17:30:00|956.1|955.6|957.7|957.2|957.8|957.3|955.1|954.6|1616
1583861700000|2020-03-10 17:35:00|957.6|957.1|955.8|955.3|957.6|957.1|955|954.5|2897
1583862000000|2020-03-10 17:40:00|955.9|955.4|955.7|955.2|956.9|956.4|954.4|953.9|1648
1583862300000|2020-03-10 17:45:00|955.6|955.1|954.4|953.9|955.6|955.1|954.2|953.7|1327
1583862600000|2020-03-10 17:50:00|954.8|954.3|953.6|953.1|955.6|955.1|953.5|953|1597
1583862900000|2020-03-10 17:55:00|953.8|953.3|953.7|953.2|954.7|954.2|952.9|952.4|1472
1583863200000|2020-03-10 18:00:00|953.5|953|952.3|951.8|953.8|953.3|951.8|951.3|1834
1583863500000|2020-03-10 18:05:00|952.4|951.9|954.7|954.2|955|954.5|951.3|950.8|2131
1583863800000|2020-03-10 18:10:00|954.6|954.1|956.3|955.8|956.7|956.2|953.9|953.4|1793
1583864100000|2020-03-10 18:15:00|956.2|955.7|956.7|956.2|957.1|956.6|955.4|954.9|1515
1583864400000|2020-03-10 18:20:00|956.8|956.3|954.8|954.3|957.6|957.1|954.6|954.1|1842
1583864700000|2020-03-10 18:25:00|954.7|954.2|957.1|956.6|957.6|957.1|954.2|953.7|1802
1583865000000|2020-03-10 18:30:00|957.2|956.7|958.9|958.4|959.2|958.7|956.3|955.8|2210
1583865300000|2020-03-10 18:35:00|959|958.5|958.8|958.3|960.3|959.8|958.6|958.1|2540
1583865600000|2020-03-10 18:40:00|958.9|958.4|961.7|961.2|961.8|961.3|958.7|958.2|4292
1583865900000|2020-03-10 18:45:00|961.5|961|964.3|963.8|964.9|964.4|960.9|960.4|3291
1583866200000|2020-03-10 18:50:00|964.4|963.9|963.3|962.8|964.4|963.9|961.9|961.4|2228
1583866500000|2020-03-10 18:55:00|963.6|963.1|962.9|962.4|963.8|963.3|961.7|961.2|4132
1583866800000|2020-03-10 19:00:00|963.1|962.6|966.4|965.9|966.7|966.2|962.7|962.2|1990
1583867100000|2020-03-10 19:05:00|966.6|966.1|966.6|966.1|967.3|966.8|965.8|965.3|2307
1583867400000|2020-03-10 19:10:00|966.7|966.2|968|967.5|968.8|968.3|966.6|966.1|3440
1583867700000|2020-03-10 19:15:00|968.1|967.6|971|970.5|971.4|970.9|967.1|966.6|3421
1583868000000|2020-03-10 19:20:00|970.9|970.4|971.2|970.7|972.4|971.9|969.9|969.4|2976
1583868300000|2020-03-10 19:25:00|971|970.5|969|968.5|971|970.5|968.9|968.4|3322
1583868600000|2020-03-10 19:30:00|969.1|968.6|969.3|968.8|971.5|971|967.8|967.3|2259
1583868900000|2020-03-10 19:35:00|969.1|968.6|971.9|971.4|972.1|971.6|969.1|968.6|2350
1583869200000|2020-03-10 19:40:00|971.8|971.3|969.1|968.6|972|971.5|969|968.5|3798
1583869500000|2020-03-10 19:45:00|969.3|968.8|971|970.5|971.7|971.2|969|968.5|3019
1583869800000|2020-03-10 19:50:00|970.7|970.2|973.1|972.6|973.2|972.7|970.5|970|6218
1583870100000|2020-03-10 19:55:00|973|972.5|973.5|973|973.7|973.2|972.3|971.8|11474
1583870400000|2020-03-10 20:00:00|972.7|972.2|971.4|970.4|973.7|972.9|971.2|970.2|1800
1583870700000|2020-03-10 20:05:00|971.9|970.9|968.8|967.8|972.3|971.3|968.7|967.7|784
1583871000000|2020-03-10 20:10:00|969|968|969.3|968.3|969.4|968.4|966.9|965.9|1041
1583871300000|2020-03-10 20:15:00|968.6|967.6|968.5|967.5|969|968|968.5|967.5|19
1583871600000|2020-03-10 20:20:00|968.8|967.8|969.4|968.4|969.4|968.4|968.8|967.8|22
1583871900000|2020-03-10 20:25:00|969.3|968.3|969.4|968.4|969.4|968.4|968.9|967.9|166
1583872200000|2020-03-10 20:30:00|969.1|968.1|968.8|967.8|969.1|968.1|968.8|967.8|12
1583872500000|2020-03-10 20:35:00|969.3|968.3|968.2|967.2|970.6|969.6|968.2|967.2|36
1583872800000|2020-03-10 20:40:00|968.7|967.7|969.5|968.5|969.5|968.5|967.6|966.6|36
1583873100000|2020-03-10 20:45:00|969.6|968.6|971.2|970.2|972.6|971.6|969.6|968.6|334
1583873400000|2020-03-10 20:50:00|971.4|970.4|971.6|970.6|971.8|970.8|970.5|969.5|55
1583873700000|2020-03-10 20:55:00|970.8|969.8|969.8|968.8|971.6|970.6|969.8|968.8|57
1583874000000|2020-03-10 21:00:00|970|969|966.5|965.5|970|969|966.5|965.5|11
1583874600000|2020-03-10 21:10:00|966|965|965|964|967.6|966.6|965|964|23
1583874900000|2020-03-10 21:15:00|967.6|966.6|970.4|969.4|970.4|969.4|967.6|966.6|11
1583876400000|2020-03-10 21:40:00|967.1|966.1|967.2|966.2|970.2|969.2|967.1|966.1|25
1583876700000|2020-03-10 21:45:00|967.3|966.3|970.1|969.1|970.2|969.2|967.3|966.3|43
1583877000000|2020-03-10 21:50:00|967.6|966.6|967.6|966.6|967.6|966.6|967.6|966.6|1
1583877300000|2020-03-10 21:55:00|965.6|964.6|965|964|965.6|964.6|965|964|9
1583877600000|2020-03-10 22:00:00|965.8|963.8|962.3|960.3|966.8|964.8|961.9|959.9|0
1583877900000|2020-03-10 22:05:00|962.4|960.4|961.7|959.7|963.2|961.2|960.3|958.3|0
1583878200000|2020-03-10 22:10:00|961.9|959.9|959.6|957.6|961.9|959.9|959.6|957.6|0
1583878500000|2020-03-10 22:15:00|959.4|957.4|957|955|960.3|958.3|956.9|954.9|0
1583878800000|2020-03-10 22:20:00|957.1|955.1|959.8|957.8|959.8|957.8|956.8|954.8|0
1583879100000|2020-03-10 22:25:00|959.7|957.7|959.6|957.6|961.5|959.5|958.6|956.6|0
1583879400000|2020-03-10 22:30:00|959.4|957.4|960.6|958.6|961.2|959.2|959.3|957.3|0
1583879700000|2020-03-10 22:35:00|960.7|958.7|960.9|958.9|961|959|959.8|957.8|0
1583880000000|2020-03-10 22:40:00|961|959|960.2|958.2|961.8|959.8|960.2|958.2|0
1583880300000|2020-03-10 22:45:00|960.1|958.1|956.1|954.1|960.6|958.6|955.5|953.5|0
1583880600000|2020-03-10 22:50:00|956.3|954.3|954.7|952.7|957.1|955.1|954.2|952.2|0
1583880900000|2020-03-10 22:55:00|954.8|952.8|955.7|953.7|956.1|954.1|954.1|952.1|0
1583881200000|2020-03-10 23:00:00|955.9|953.9|956.4|954.4|958.5|956.5|955|953|0
1583881500000|2020-03-10 23:05:00|956.6|954.6|955|953|956.6|954.6|954.5|952.5|0
1583881800000|2020-03-10 23:10:00|954.8|952.8|954.2|952.2|954.8|952.8|953.9|951.9|0
1583882100000|2020-03-10 23:15:00|954.3|952.3|954.4|952.4|955.1|953.1|954.1|952.1|0
1583882400000|2020-03-10 23:20:00|954.3|952.3|954.1|952.1|955.1|953.1|954|952|0
1583882700000|2020-03-10 23:25:00|954.2|952.2|954.1|952.1|955|953|953.5|951.5|0
1583883000000|2020-03-10 23:30:00|954.2|952.2|952.5|950.5|955.1|953.1|952.2|950.2|0
1583883300000|2020-03-10 23:35:00|952.6|950.6|950.9|948.9|952.9|950.9|950.9|948.9|0
1583883600000|2020-03-10 23:40:00|951.2|949.2|944.8|942.8|951.3|949.3|944.8|942.8|0
1583883900000|2020-03-10 23:45:00|944.9|942.9|944.9|942.9|946.1|944.1|943.7|941.7|0
1583884200000|2020-03-10 23:50:00|944.8|942.8|946.3|944.3|946.6|944.6|944.1|942.1|0
1583884500000|2020-03-10 23:55:00|946.2|944.2|948.8|946.8|949.1|947.1|946.1|944.1|0
1583884800000|2020-03-11 00:00:00|957.6|956.6|955.5|954.5|957.9|956.9|955.5|954.5|22
1583885100000|2020-03-11 00:05:00|956.2|955.2|955.9|954.9|956.7|955.7|954.2|953.2|110
1583885400000|2020-03-11 00:10:00|956.3|955.3|960|959|960.9|959.9|956.3|955.3|39
1583885700000|2020-03-11 00:15:00|959.4|958.4|959.1|958.1|959.4|958.4|957.1|956.1|59
1583886000000|2020-03-11 00:20:00|958.9|957.9|957.9|956.9|959.1|958.1|957.9|956.9|10
1583886300000|2020-03-11 00:25:00|957.4|956.4|957.2|956.2|957.5|956.5|957.1|956.1|30
1583886600000|2020-03-11 00:30:00|956.8|955.8|952.8|951.8|957.2|956.2|952.7|951.7|28
1583886900000|2020-03-11 00:35:00|953.7|952.7|954|953|954.9|953.9|953.5|952.5|29
1583887200000|2020-03-11 00:40:00|954.7|953.7|953.9|952.9|956.8|955.8|953.8|952.8|106
1583887500000|2020-03-11 00:45:00|954|953|954.7|953.7|955.8|954.8|953.4|952.4|44
1583887800000|2020-03-11 00:50:00|954.5|953.5|954.9|953.9|955.7|954.7|953.6|952.6|41
1583888100000|2020-03-11 00:55:00|955.1|954.1|958.1|957.1|958.1|957.1|955.1|954.1|49
1583888400000|2020-03-11 01:00:00|958.2|957.2|958.6|957.6|961.7|960.7|957.8|956.8|118
1583888700000|2020-03-11 01:05:00|959.1|958.1|960.8|959.8|961.9|960.9|958.4|957.4|70
1583889000000|2020-03-11 01:10:00|961.2|960.2|960.6|959.6|961.3|960.3|959.3|958.3|111
1583889300000|2020-03-11 01:15:00|960.7|959.7|961|960|961.8|960.8|960.3|959.3|90
1583889600000|2020-03-11 01:20:00|960.9|959.9|959.6|958.6|961.3|960.3|958.9|957.9|47
1583889900000|2020-03-11 01:25:00|959.7|958.7|957|956|959.7|958.7|957|956|22
1583890200000|2020-03-11 01:30:00|957.7|956.7|957.7|956.7|958.2|957.2|956.1|955.1|150
1583890500000|2020-03-11 01:35:00|957.9|956.9|953.9|952.9|959|958|953.9|952.9|129
1583890800000|2020-03-11 01:40:00|954.1|953.1|954.6|953.6|956.3|955.3|954.1|953.1|187
1583891100000|2020-03-11 01:45:00|954.4|953.4|957|956|957.2|956.2|954.4|953.4|174
1583891400000|2020-03-11 01:50:00|956.7|955.7|958|957|959.3|958.3|956.2|955.2|162
1583891700000|2020-03-11 01:55:00|957.8|956.8|958|957|958.3|957.3|957.1|956.1|121
1583892000000|2020-03-11 02:00:00|958.3|957.3|956.8|955.8|958.3|957.3|955.7|954.7|79
1583892300000|2020-03-11 02:05:00|956.7|955.7|955.4|954.4|957|956|955.4|954.4|128
1583892600000|2020-03-11 02:10:00|954.9|953.9|956.8|955.8|957.3|956.3|954.9|953.9|85
1583892900000|2020-03-11 02:15:00|956.5|955.5|956.1|955.1|956.6|955.6|954.6|953.6|68
1583893200000|2020-03-11 02:20:00|956.9|955.9|959.6|958.6|959.6|958.6|956.9|955.9|58
1583893500000|2020-03-11 02:25:00|959.5|958.5|960.9|959.9|961.4|960.4|959.5|958.5|49
1583893800000|2020-03-11 02:30:00|960.6|959.6|959.5|958.5|960.6|959.6|958.6|957.6|42
1583894100000|2020-03-11 02:35:00|960|959|960.2|959.2|961|960|959.4|958.4|35
1583894400000|2020-03-11 02:40:00|960.4|959.4|960.4|959.4|960.9|959.9|959.8|958.8|26
1583894700000|2020-03-11 02:45:00|960.1|959.1|959.2|958.2|960.1|959.1|958.7|957.7|63
1583895000000|2020-03-11 02:50:00|958.9|957.9|959.2|958.2|959.2|958.2|957.8|956.8|18
1583895300000|2020-03-11 02:55:00|958.9|957.9|958.6|957.6|959.6|958.6|958.3|957.3|46
1583895600000|2020-03-11 03:00:00|958.3|957.3|958.1|957.1|958.3|957.3|956.7|955.7|32
1583895900000|2020-03-11 03:05:00|957.9|956.9|959.9|958.9|959.9|958.9|957.9|956.9|41
1583896200000|2020-03-11 03:10:00|959.6|958.6|959.9|958.9|959.9|958.9|959.1|958.1|24
1583896500000|2020-03-11 03:15:00|960.4|959.4|960.9|959.9|961.3|960.3|959.7|958.7|23
1583896800000|2020-03-11 03:20:00|961.1|960.1|960.3|959.3|961.1|960.1|959.6|958.6|23
1583897100000|2020-03-11 03:25:00|960.4|959.4|959|958|960.6|959.6|959|958|26
1583897400000|2020-03-11 03:30:00|958.9|957.9|958|957|958.9|957.9|957.8|956.8|54
1583897700000|2020-03-11 03:35:00|957.5|956.5|957.5|956.5|957.9|956.9|957.4|956.4|32
1583898000000|2020-03-11 03:40:00|957.8|956.8|957.5|956.5|957.9|956.9|956.1|955.1|23
1583898300000|2020-03-11 03:45:00|957.3|956.3|957.4|956.4|958.4|957.4|957.1|956.1|14
1583898600000|2020-03-11 03:50:00|957.9|956.9|958.8|957.8|958.9|957.9|957.9|956.9|17
1583898900000|2020-03-11 03:55:00|959.3|958.3|959.7|958.7|959.7|958.7|959.3|958.3|4
1583899200000|2020-03-11 04:00:00|959.4|958.4|959.9|958.9|959.9|958.9|958.4|957.4|9
1583899500000|2020-03-11 04:05:00|959|958|959|958|959|958|959|958|2
1583899800000|2020-03-11 04:10:00|958.4|957.4|958.7|957.7|959|958|958.4|957.4|9
1583900100000|2020-03-11 04:15:00|958.2|957.2|958|957|958.2|957.2|957.7|956.7|5
1583900400000|2020-03-11 04:20:00|957.8|956.8|958.7|957.7|959.2|958.2|957.8|956.8|16
1583900700000|2020-03-11 04:25:00|958.4|957.4|959|958|959|958|958.4|957.4|5
1583901000000|2020-03-11 04:30:00|957.4|956.4|957.5|956.5|957.5|956.5|957.2|956.2|6
1583901300000|2020-03-11 04:35:00|958.1|957.1|958.1|957.1|959|958|958.1|957.1|14
1583901600000|2020-03-11 04:40:00|957.7|956.7|957.4|956.4|958|957|956.7|955.7|12
1583901900000|2020-03-11 04:45:00|957.1|956.1|956.6|955.6|957.1|956.1|956.6|955.6|6
1583902200000|2020-03-11 04:50:00|956.3|955.3|955.5|954.5|956.5|955.5|955.5|954.5|11
1583902500000|2020-03-11 04:55:00|955.4|954.4|955.8|954.8|956.4|955.4|955.4|954.4|30
1583902800000|2020-03-11 05:00:00|955.7|954.7|952.3|951.3|955.7|954.7|951.9|950.9|50
1583903100000|2020-03-11 05:05:00|952.8|951.8|950.6|949.6|952.8|951.8|950.3|949.3|54
1583903400000|2020-03-11 05:10:00|950.7|949.7|950.6|949.6|951.7|950.7|950.2|949.2|96
1583903700000|2020-03-11 05:15:00|950.4|949.4|950.7|949.7|951.4|950.4|950.3|949.3|53
1583904000000|2020-03-11 05:20:00|950.8|949.8|949.6|948.6|951.2|950.2|949.6|948.6|64
1583904300000|2020-03-11 05:25:00|949.8|948.8|950.6|949.6|950.7|949.7|949.1|948.1|87
1583904600000|2020-03-11 05:30:00|950.3|949.3|949.3|948.3|951|950|949.1|948.1|111
1583904900000|2020-03-11 05:35:00|949.4|948.4|949.3|948.3|949.4|948.4|948.9|947.9|21
1583905200000|2020-03-11 05:40:00|950|949|949.9|948.9|950.2|949.2|948.8|947.8|65
1583905500000|2020-03-11 05:45:00|949.8|948.8|949.8|948.8|950.1|949.1|949.7|948.7|54
1583905800000|2020-03-11 05:50:00|949.3|948.3|948.4|947.4|949.3|948.3|948.3|947.3|36
1583906100000|2020-03-11 05:55:00|948.6|947.6|949.5|948.5|949.5|948.5|948|947|99
1583906400000|2020-03-11 06:00:00|949.4|948.4|951.7|950.7|954.3|953.3|949.4|948.4|174
1583906700000|2020-03-11 06:05:00|951.1|950.1|950.1|949.1|952|951|950.1|949.1|12
1583907000000|2020-03-11 06:10:00|950.4|949.4|950.1|949.1|951.3|950.3|949.5|948.5|47
1583907300000|2020-03-11 06:15:00|950.3|949.3|951.3|950.3|951.4|950.4|950.3|949.3|30
1583907600000|2020-03-11 06:20:00|951.4|950.4|952.2|951.2|952.2|951.2|951|950|32
1583907900000|2020-03-11 06:25:00|952.4|951.4|953.3|952.3|953.5|952.5|952.4|951.4|91
1583908200000|2020-03-11 06:30:00|953.6|952.6|952|951|953.8|952.8|952|951|27
1583908500000|2020-03-11 06:35:00|952.2|951.2|952.4|951.4|953.1|952.1|952|951|102
1583908800000|2020-03-11 06:40:00|952.3|951.3|948.9|947.9|952.6|951.6|948.9|947.9|37
1583909100000|2020-03-11 06:45:00|948.8|947.8|949.5|948.5|950.1|949.1|948.8|947.8|69
1583909400000|2020-03-11 06:50:00|949.9|948.9|947.9|946.9|950.4|949.4|947.9|946.9|68
1583909700000|2020-03-11 06:55:00|948.1|947.1|948.2|947.2|948.3|947.3|947.8|946.8|48
1583910000000|2020-03-11 07:00:00|948.3|947.3|947.5|946.5|950.8|949.8|947.2|946.2|483
1583910300000|2020-03-11 07:05:00|947.2|946.2|950.2|949.2|950.3|949.3|947.2|946.2|165
1583910600000|2020-03-11 07:10:00|950.1|949.1|951.5|950.5|952|951|949.3|948.3|220
1583910900000|2020-03-11 07:15:00|952|951|952.5|951.5|953.5|952.5|951.7|950.7|95
1583911200000|2020-03-11 07:20:00|952.6|951.6|951.3|950.3|953|952|951.1|950.1|105
1583911500000|2020-03-11 07:25:00|951.6|950.6|949.8|948.8|951.9|950.9|949.8|948.8|176
1583911800000|2020-03-11 07:30:00|949.9|948.9|951.3|950.3|952.4|951.4|949.9|948.9|258
1583912100000|2020-03-11 07:35:00|951.4|950.4|951.7|950.7|952.9|951.9|950.4|949.4|122
1583912400000|2020-03-11 07:40:00|951.5|950.5|952.4|951.4|953.1|952.1|951.5|950.5|118
1583912700000|2020-03-11 07:45:00|952.3|951.3|952.1|951.1|953.8|952.8|952.1|951.1|1650
1583913000000|2020-03-11 07:50:00|952.5|951.5|952.5|951.5|952.7|951.7|951.1|950.1|115
1583913300000|2020-03-11 07:55:00|952.4|951.4|953.2|952.2|953.3|952.3|951.7|950.7|150
1583913600000|2020-03-11 08:00:00|953.1|952.1|952|951|953.8|952.8|951.7|950.7|880
1583913900000|2020-03-11 08:05:00|952.1|951.1|953|952|954.6|953.6|951.9|950.9|902
1583914200000|2020-03-11 08:10:00|953.1|952.1|953.3|952.3|954.6|953.6|952.6|951.6|559
1583914500000|2020-03-11 08:15:00|953.5|952.5|952.4|951.4|953.9|952.9|951.9|950.9|620
1583914800000|2020-03-11 08:20:00|952.3|951.3|949.5|948.5|953.3|952.3|949.3|948.3|559
1583915100000|2020-03-11 08:25:00|949.3|948.3|948.2|947.2|949.3|948.3|947|946|848
1583915400000|2020-03-11 08:30:00|948.4|947.4|951|950|952|951|947.2|946.2|818
1583915700000|2020-03-11 08:35:00|950.6|949.6|951.5|950.5|952.2|951.2|949.5|948.5|930
1583916000000|2020-03-11 08:40:00|951.4|950.4|953.7|952.7|953.7|952.7|950.6|949.6|531
1583916300000|2020-03-11 08:45:00|953.6|952.6|957.6|956.6|958.3|957.3|953.6|952.6|845
1583916600000|2020-03-11 08:50:00|957.2|956.2|957|956|958.7|957.7|956.6|955.6|351
1583916900000|2020-03-11 08:55:00|956.9|955.9|956.7|955.7|959.4|958.4|956.5|955.5|300
1583917200000|2020-03-11 09:00:00|956.6|955.6|955.2|954.2|956.8|955.8|954.9|953.9|250
1583917500000|2020-03-11 09:05:00|955|954|954|953|955.1|954.1|953|952|242
1583917800000|2020-03-11 09:10:00|953.9|952.9|953.7|952.7|955|954|952.4|951.4|190
1583918100000|2020-03-11 09:15:00|953.8|952.8|952.5|951.5|954|953|952|951|247
1583918400000|2020-03-11 09:20:00|952.3|951.3|951.5|950.5|953.2|952.2|950.8|949.8|149
1583918700000|2020-03-11 09:25:00|951.3|950.3|953.4|952.4|953.8|952.8|951|950|175
1583919000000|2020-03-11 09:30:00|953.6|952.6|951.4|950.4|953.9|952.9|951|950|210
1583919300000|2020-03-11 09:35:00|951.5|950.5|950|949|951.6|950.6|949.5|948.5|546
1583919600000|2020-03-11 09:40:00|949.8|948.8|949.9|948.9|950.5|949.5|949.5|948.5|270
1583919900000|2020-03-11 09:45:00|949.8|948.8|949.2|948.2|950.7|949.7|949|948|312
1583920200000|2020-03-11 09:50:00|949.1|948.1|948.9|947.9|949.4|948.4|947.9|946.9|557
1583920500000|2020-03-11 09:55:00|949.2|948.2|949.3|948.3|949.5|948.5|948.2|947.2|285
1583920800000|2020-03-11 10:00:00|949.4|948.4|949.6|948.6|949.6|948.6|948.1|947.1|434
1583921100000|2020-03-11 10:05:00|949.1|948.1|948.2|947.2|949.1|948.1|947.8|946.8|378
1583921400000|2020-03-11 10:10:00|948|947|948.9|947.9|949.4|948.4|948|947|269
1583921700000|2020-03-11 10:15:00|949|948|949.5|948.5|949.6|948.6|948.9|947.9|93
1583922000000|2020-03-11 10:20:00|948.8|947.8|948.3|947.3|949.2|948.2|948.1|947.1|85
1583922300000|2020-03-11 10:25:00|948.2|947.2|945.9|944.9|948.6|947.6|944.9|943.9|1256
1583922600000|2020-03-11 10:30:00|945.8|944.8|948.7|947.7|950.1|949.1|945.3|944.3|905
1583922900000|2020-03-11 10:35:00|948.8|947.8|946.7|945.7|948.8|947.8|945.8|944.8|905
1583923200000|2020-03-11 10:40:00|946.8|945.8|948.5|947.5|948.5|947.5|946.4|945.4|213
1583923500000|2020-03-11 10:45:00|948.4|947.4|949|948|949.8|948.8|947.6|946.6|155
1583923800000|2020-03-11 10:50:00|949.3|948.3|949.5|948.5|949.9|948.9|948.6|947.6|300
1583924100000|2020-03-11 10:55:00|949.4|948.4|948.3|947.3|949.5|948.5|948.3|947.3|574
1583924400000|2020-03-11 11:00:00|948.6|947.6|949.7|948.7|949.7|948.7|948|947|582
1583924700000|2020-03-11 11:05:00|949.2|948.2|947.6|946.6|949.4|948.4|947.3|946.3|265
1583925000000|2020-03-11 11:10:00|947.5|946.5|947.8|946.8|948.6|947.6|947.4|946.4|144
1583925300000|2020-03-11 11:15:00|947.9|946.9|947.7|946.7|949|948|947.5|946.5|704
1583925600000|2020-03-11 11:20:00|947.6|946.6|947.4|946.4|948.6|947.6|947.2|946.2|238
1583925900000|2020-03-11 11:25:00|947.7|946.7|946.6|945.6|947.7|946.7|946.3|945.3|281
1583926200000|2020-03-11 11:30:00|946.7|945.7|947.3|946.3|947.4|946.4|946.2|945.2|369
1583926500000|2020-03-11 11:35:00|947.2|946.2|946.6|945.6|947.2|946.2|945.7|944.7|159
1583926800000|2020-03-11 11:40:00|946.5|945.5|944.8|943.8|946.5|945.5|944.3|943.3|681
1583927100000|2020-03-11 11:45:00|944.9|943.9|945.1|944.1|945.5|944.5|943.9|942.9|449
1583927400000|2020-03-11 11:50:00|945.2|944.2|945.3|944.3|945.6|944.6|944.6|943.6|319
1583927700000|2020-03-11 11:55:00|945.4|944.4|946|945|946.7|945.7|945.3|944.3|201
1583928000000|2020-03-11 12:00:00|945.9|944.9|946.9|945.9|946.9|945.9|944.7|943.7|674
1583928300000|2020-03-11 12:05:00|946.8|945.8|945.4|944.4|946.9|945.9|944.9|943.9|731
1583928600000|2020-03-11 12:10:00|945.3|944.3|944.9|943.9|945.3|944.3|944.2|943.2|1487
1583928900000|2020-03-11 12:15:00|944.8|943.8|944.5|943.5|946.1|945.1|943.4|942.4|1215
1583929200000|2020-03-11 12:20:00|944.3|943.3|944.4|943.4|947.8|946.8|943.7|942.7|1670
1583929500000|2020-03-11 12:25:00|944.5|943.5|944|943|944.9|943.9|943.7|942.7|607
1583929800000|2020-03-11 12:30:00|943.9|942.9|942.8|941.8|944.7|943.7|942.4|941.4|1103
1583930100000|2020-03-11 12:35:00|942.7|941.7|942.2|941.2|942.7|941.7|941.3|940.3|2058
1583930400000|2020-03-11 12:40:00|942.3|941.3|941.6|940.6|942.4|941.4|941.1|940.1|737
1583930700000|2020-03-11 12:45:00|941.5|940.5|940.6|939.6|942.3|941.3|940.5|939.5|633
1583931000000|2020-03-11 12:50:00|940.7|939.7|939.1|938.1|940.7|939.7|938.7|937.7|702
1583931300000|2020-03-11 12:55:00|939.2|938.2|939.2|938.2|940.3|939.3|939|938|983
1583931600000|2020-03-11 13:00:00|939.1|938.1|941.2|940.2|941.3|940.3|938.9|937.9|668
1583931900000|2020-03-11 13:05:00|941.1|940.1|942|941|942.5|941.5|940.3|939.3|1184
1583932200000|2020-03-11 13:10:00|941.9|940.9|941.6|940.6|942.6|941.6|941.2|940.2|750
1583932500000|2020-03-11 13:15:00|941.7|940.7|942.8|941.8|942.9|941.9|941.2|940.2|731
1583932800000|2020-03-11 13:20:00|942.7|941.7|943.8|942.8|944.3|943.3|942.6|941.6|946
1583933100000|2020-03-11 13:25:00|943.9|942.9|945.5|944.5|945.6|944.6|943.8|942.8|729
1583933400000|2020-03-11 13:30:00|945.3|944.8|947|946.5|947.8|947.3|943.8|943.3|8985
1583933700000|2020-03-11 13:35:00|947.1|946.6|945.1|944.6|947.5|947|944.5|944|5075
1583934000000|2020-03-11 13:40:00|945.2|944.7|945.5|945|946.9|946.4|942.8|942.3|5165
1583934300000|2020-03-11 13:45:00|945.6|945.1|944.5|944|946.9|946.4|944.4|943.9|4780
1583934600000|2020-03-11 13:50:00|944.6|944.1|946.6|946.1|947.3|946.8|943.7|943.2|4154
1583934900000|2020-03-11 13:55:00|946.4|945.9|946.4|945.9|947.8|947.3|944.9|944.4|2471
1583935200000|2020-03-11 14:00:00|946.5|946|946.3|945.8|947.8|947.3|944.9|944.4|2840
1583935500000|2020-03-11 14:05:00|946.2|945.7|948.2|947.7|948.8|948.3|945.6|945.1|2594
1583935800000|2020-03-11 14:10:00|948.1|947.6|947.5|947|948.8|948.3|946.3|945.8|2346
1583936100000|2020-03-11 14:15:00|947.4|946.9|947.3|946.8|947.9|947.4|946.4|945.9|1938
1583936400000|2020-03-11 14:20:00|947.5|947|944.9|944.4|947.5|947|944.4|943.9|4983
1583936700000|2020-03-11 14:25:00|944.8|944.3|944|943.5|945.6|945.1|943.3|942.8|3268
1583937000000|2020-03-11 14:30:00|943.9|943.4|944.7|944.2|945|944.5|942.9|942.4|3063
1583937300000|2020-03-11 14:35:00|944.6|944.1|942.7|942.2|944.7|944.2|941.5|941|2660
1583937600000|2020-03-11 14:40:00|942.5|942|941|940.5|943.3|942.8|941|940.5|5342
1583937900000|2020-03-11 14:45:00|941.1|940.6|940.5|940|943.6|943.1|940.4|939.9|3951
1583938200000|2020-03-11 14:50:00|940.6|940.1|940.5|940|941.3|940.8|940.3|939.8|2460
1583938500000|2020-03-11 14:55:00|940.6|940.1|940.6|940.1|941.9|941.4|939|938.5|3321
1583938800000|2020-03-11 15:00:00|940.7|940.2|940.3|939.8|943.1|942.6|940.2|939.7|6913
1583939100000|2020-03-11 15:05:00|940.2|939.7|941.4|940.9|942|941.5|939.5|939|2278
1583939400000|2020-03-11 15:10:00|941.3|940.8|940.9|940.4|941.8|941.3|939.8|939.3|2419
1583939700000|2020-03-11 15:15:00|940.8|940.3|939.5|939|941.2|940.7|939.2|938.7|2529
1583940000000|2020-03-11 15:20:00|939.4|938.9|937.7|937.2|939.9|939.4|937.7|937.2|2607
1583940300000|2020-03-11 15:25:00|937.8|937.3|938.3|937.8|938.9|938.4|937.5|937|5786
1583940600000|2020-03-11 15:30:00|938.4|937.9|938.4|937.9|938.7|938.2|937.3|936.8|3435
1583940900000|2020-03-11 15:35:00|938.5|938|939.5|939|940|939.5|937.7|937.2|2925
1583941200000|2020-03-11 15:40:00|939.7|939.2|938.3|937.8|940.2|939.7|938.2|937.7|2048
1583941500000|2020-03-11 15:45:00|938.2|937.7|939.1|938.6|939.4|938.9|937.4|936.9|2986
1583941800000|2020-03-11 15:50:00|939.2|938.7|938.7|938.2|940.2|939.7|938.3|937.8|1928
1583942100000|2020-03-11 15:55:00|938.6|938.1|939.6|939.1|939.9|939.4|938.1|937.6|2313
1583942400000|2020-03-11 16:00:00|939.5|939|940.4|939.9|940.6|940.1|938|937.5|1432
1583942700000|2020-03-11 16:05:00|940.3|939.8|941.3|940.8|941.8|941.3|939.5|939|1557
1583943000000|2020-03-11 16:10:00|941.4|940.9|941.8|941.3|942.6|942.1|941.2|940.7|2218
1583943300000|2020-03-11 16:15:00|941.7|941.2|943.7|943.2|944.4|943.9|941.7|941.2|1848
1583943600000|2020-03-11 16:20:00|943.8|943.3|941.5|941|944.2|943.7|941.3|940.8|2170
1583943900000|2020-03-11 16:25:00|941.6|941.1|940.5|940|941.7|941.2|939.8|939.3|3127
1583944200000|2020-03-11 16:30:00|940.6|940.1|939.8|939.3|941.3|940.8|939.1|938.6|2265
1583944500000|2020-03-11 16:35:00|939.6|939.1|937.6|937.1|939.9|939.4|937.4|936.9|2392
1583944800000|2020-03-11 16:40:00|937.5|937|936.2|935.7|938.1|937.6|935.8|935.3|2756
1583945100000|2020-03-11 16:45:00|936.3|935.8|935.9|935.4|937.2|936.7|935.6|935.1|2072
1583945400000|2020-03-11 16:50:00|936|935.5|936.3|935.8|938|937.5|935.9|935.4|1586
1583945700000|2020-03-11 16:55:00|936.2|935.7|936.9|936.4|937|936.5|935.2|934.7|1970
1583946000000|2020-03-11 17:00:00|937|936.5|933.6|933.1|937|936.5|933.4|932.9|2368
1583946300000|2020-03-11 17:05:00|933.7|933.2|933.4|932.9|934.7|934.2|933.1|932.6|1095
1583946600000|2020-03-11 17:10:00|933.5|933|934.2|933.7|934.4|933.9|933.2|932.7|1082
1583946900000|2020-03-11 17:15:00|934.1|933.6|935.4|934.9|935.7|935.2|933.9|933.4|2361
1583947200000|2020-03-11 17:20:00|935.3|934.8|935.4|934.9|936.5|936|935.2|934.7|2071
1583947500000|2020-03-11 17:25:00|935.3|934.8|938.1|937.6|938.2|937.7|935.2|934.7|2183
1583947800000|2020-03-11 17:30:00|938|937.5|937.4|936.9|938.8|938.3|936.9|936.4|1633
1583948100000|2020-03-11 17:35:00|937.3|936.8|936.2|935.7|937.3|936.8|935.9|935.4|952
1583948400000|2020-03-11 17:40:00|936.1|935.6|934|933.5|936.4|935.9|933.9|933.4|1215
1583948700000|2020-03-11 17:45:00|933.8|933.3|935.6|935.1|936.5|936|933.3|932.8|2486
1583949000000|2020-03-11 17:50:00|935.7|935.2|934.1|933.6|935.7|935.2|933.7|933.2|1453
1583949300000|2020-03-11 17:55:00|934.2|933.7|935.2|934.7|936.5|936|934.2|933.7|1490
1583949600000|2020-03-11 18:00:00|935.5|935|933|932.5|936.2|935.7|932.8|932.3|1059
1583949900000|2020-03-11 18:05:00|933.1|932.6|931.1|930.6|934.2|933.7|930.6|930.1|1482
1583950200000|2020-03-11 18:10:00|931.2|930.7|930.6|930.1|931.7|931.2|930.4|929.9|975
1583950500000|2020-03-11 18:15:00|930.7|930.2|929.6|929.1|931.7|931.2|929.5|929|945
1583950800000|2020-03-11 18:20:00|929.7|929.2|928.5|928|930.1|929.6|927.8|927.3|1729
1583951100000|2020-03-11 18:25:00|928.3|927.8|927.6|927.1|928.6|928.1|927.4|926.9|6102
1583951400000|2020-03-11 18:30:00|927.5|927|927.3|926.8|929.6|929.1|927.1|926.6|2735
1583951700000|2020-03-11 18:35:00|927.4|926.9|928.6|928.1|929.2|928.7|927|926.5|1441
1583952000000|2020-03-11 18:40:00|928.5|928|927.5|927|930.1|929.6|927.4|926.9|2230
1583952300000|2020-03-11 18:45:00|927.6|927.1|928.1|927.6|929.6|929.1|927.5|927|1625
1583952600000|2020-03-11 18:50:00|927.9|927.4|927.5|927|929.2|928.7|926.9|926.4|2201
1583952900000|2020-03-11 18:55:00|927.3|926.8|926.9|926.4|928.8|928.3|926.7|926.2|1342
1583953200000|2020-03-11 19:00:00|927|926.5|925.3|924.8|927.8|927.3|925.1|924.6|1924
1583953500000|2020-03-11 19:05:00|925.4|924.9|923.4|922.9|925.7|925.2|923|922.5|2437
1583953800000|2020-03-11 19:10:00|923.5|923|922.4|921.9|924.4|923.9|922.4|921.9|1660
1583954100000|2020-03-11 19:15:00|922.5|922|924.2|923.7|924.4|923.9|922.1|921.6|2438
1583954400000|2020-03-11 19:20:00|924|923.5|921.8|921.3|924.3|923.8|921.7|921.2|1915
1583954700000|2020-03-11 19:25:00|922|921.5|924.6|924.1|924.7|924.2|921.5|921|2756
1583955000000|2020-03-11 19:30:00|924.5|924|927.7|927.2|928.2|927.7|924.1|923.6|3345
1583955300000|2020-03-11 19:35:00|927.8|927.3|930.1|929.6|930.7|930.2|927.2|926.7|3820
1583955600000|2020-03-11 19:40:00|930.3|929.8|930.3|929.8|931.9|931.4|929.9|929.4|3574
1583955900000|2020-03-11 19:45:00|930.6|930.1|930.6|930.1|931.2|930.7|929.7|929.2|3628
1583956200000|2020-03-11 19:50:00|930.5|930|929.8|929.3|932|931.5|927.8|927.3|5122
1583956500000|2020-03-11 19:55:00|929.7|929.2|927.9|927.4|930.3|929.8|927.7|927.2|17207
1583956800000|2020-03-11 20:00:00|928.1|927.6|929.9|928.9|930.9|929.9|927.7|926.7|2028
1583957100000|2020-03-11 20:05:00|930|929|931.3|930.3|931.3|930.3|930|929|457
1583957400000|2020-03-11 20:10:00|931.2|930.2|930|929|931.5|930.5|929.8|928.8|577
1583957700000|2020-03-11 20:15:00|930.5|929.5|930.5|929.5|930.5|929.5|930.5|929.5|3
1583958000000|2020-03-11 20:20:00|930.4|929.4|930.3|929.3|930.4|929.4|930.3|929.3|17
1583958300000|2020-03-11 20:25:00|929.9|928.9|930.3|929.3|930.3|929.3|929.9|928.9|50
1583958600000|2020-03-11 20:30:00|930.2|929.2|930|929|930.2|929.2|929.8|928.8|57
1583958900000|2020-03-11 20:35:00|929.7|928.7|930|929|930|929|929.7|928.7|25
1583959200000|2020-03-11 20:40:00|930.3|929.3|929.3|928.3|930.3|929.3|929.3|928.3|43
1583959500000|2020-03-11 20:45:00|929.5|928.5|929.5|928.5|929.5|928.5|929.2|928.2|30
1583959800000|2020-03-11 20:50:00|929.4|928.4|929.1|928.1|929.4|928.4|929.1|928.1|11
1583960100000|2020-03-11 20:55:00|928.6|927.6|926.2|925.2|929.2|928.2|925.1|924.1|174
1583960400000|2020-03-11 21:00:00|926.6|925.6|926.4|925.4|926.6|925.6|926.4|925.4|3
1583960700000|2020-03-11 21:05:00|||||||||3
1583961000000|2020-03-11 21:10:00|927.2|926.2|927.2|926.2|927.2|926.2|927.2|926.2|501
1583961300000|2020-03-11 21:15:00|||||||||1
1583963700000|2020-03-11 21:55:00|924.5|923.5|924.5|923.5|924.5|923.5|924.5|923.5|1
1583964000000|2020-03-11 22:00:00|925|923|927.6|925.6|928.8|926.8|924.2|922.2|0
1583964300000|2020-03-11 22:05:00|928|926|930.9|928.9|931.3|929.3|927.5|925.5|0
1583964600000|2020-03-11 22:10:00|931|929|935.1|933.1|935.2|933.2|930.8|928.8|0
1583964900000|2020-03-11 22:15:00|935.2|933.2|932.1|930.1|935.2|933.2|930.1|928.1|0
1583965200000|2020-03-11 22:20:00|931.9|929.9|932.4|930.4|933.5|931.5|931.5|929.5|0
1583965500000|2020-03-11 22:25:00|932.3|930.3|935.2|933.2|935.3|933.3|931.5|929.5|0
1583965800000|2020-03-11 22:30:00|935.3|933.3|935.9|933.9|936.6|934.6|934.6|932.6|0
1583966100000|2020-03-11 22:35:00|936|934|935.4|933.4|936.7|934.7|934.7|932.7|0
1583966400000|2020-03-11 22:40:00|935.5|933.5|933|931|937.1|935.1|932.5|930.5|0
1583966700000|2020-03-11 22:45:00|933.1|931.1|933.5|931.5|933.8|931.8|930.4|928.4|0
1583967000000|2020-03-11 22:50:00|933.6|931.6|933.5|931.5|934.1|932.1|931.5|929.5|0
1583967300000|2020-03-11 22:55:00|933.4|931.4|935.2|933.2|936|934|933.3|931.3|0
1583967600000|2020-03-11 23:00:00|934.7|932.7|931.4|929.4|935.2|933.2|931.1|929.1|0
1583967900000|2020-03-11 23:05:00|931.2|929.2|932.3|930.3|932.8|930.8|930.6|928.6|0
1583968200000|2020-03-11 23:10:00|932.4|930.4|930.2|928.2|932.7|930.7|929.2|927.2|0
1583968500000|2020-03-11 23:15:00|930.3|928.3|928.6|926.6|930.5|928.5|927.8|925.8|0
1583968800000|2020-03-11 23:20:00|928.8|926.8|928.4|926.4|930.2|928.2|928.4|926.4|0
1583969100000|2020-03-11 23:25:00|928.6|926.6|928.1|926.1|929|927|927|925|0
1583969400000|2020-03-11 23:30:00|928|926|929.1|927.1|929.3|927.3|928|926|0
1583969700000|2020-03-11 23:35:00|929|927|927|925|929.1|927.1|926.4|924.4|0
1583970000000|2020-03-11 23:40:00|926.9|924.9|927.2|925.2|927.6|925.6|925.7|923.7|0
1583970300000|2020-03-11 23:45:00|927.3|925.3|924.3|922.3|928.6|926.6|923.9|921.9|0
1583970600000|2020-03-11 23:50:00|924.4|922.4|923.3|921.3|925|923|921.7|919.7|0
1583970900000|2020-03-11 23:55:00|923.2|921.2|923.4|921.4|926.3|924.3|923|921|0
1583971200000|2020-03-12 00:00:00|923.5|921.5|923.9|922.9|925.7|924.7|923.5|921.5|43
1583971500000|2020-03-12 00:05:00|924.7|923.7|924.3|923.3|925.1|924.1|923.5|922.5|49
1583971800000|2020-03-12 00:10:00|922.9|921.9|923.4|922.4|923.4|922.4|922.1|921.1|38
1583972100000|2020-03-12 00:15:00|922.5|921.5|918.5|917.5|922.5|921.5|918.5|917.5|75
1583972400000|2020-03-12 00:20:00|918.3|917.3|917.3|916.3|918.3|917.3|917.3|916.3|149
1583972700000|2020-03-12 00:25:00|917.6|916.6|918.4|917.4|919.1|918.1|917.6|916.6|49
1583973000000|2020-03-12 00:30:00|918.1|917.1|915.6|914.6|918.3|917.3|914.9|913.9|218
1583973300000|2020-03-12 00:35:00|915.8|914.8|918.4|917.4|919.8|918.8|915.8|914.8|82
1583973600000|2020-03-12 00:40:00|918.2|917.2|919.3|918.3|919.8|918.8|917.4|916.4|29
1583973900000|2020-03-12 00:45:00|919|918|919.6|918.6|919.6|918.6|917.2|916.2|37
1583974200000|2020-03-12 00:50:00|919.3|918.3|924|923|924|923|918.1|917.1|97
1583974500000|2020-03-12 00:55:00|923.4|922.4|923|922|924.1|923.1|922.4|921.4|39
1583974800000|2020-03-12 01:00:00|922.9|921.9|919.2|918.2|924.1|923.1|919.2|918.2|145
1583975100000|2020-03-12 01:05:00|914.1|913.1|919.3|918.3|919.6|918.6|913|912|133
1583975400000|2020-03-12 01:10:00|916.7|915.7|913.4|912.4|917|916|913|912|63
1583975700000|2020-03-12 01:15:00|912.8|911.8|911.5|910.5|912.8|911.8|908.7|907.7|129
1583976000000|2020-03-12 01:20:00|911.4|910.4|906.7|905.7|912.2|911.2|906.3|905.3|90
1583976300000|2020-03-12 01:25:00|907.4|906.4|903|902|907.4|906.4|903|902|52
1583976600000|2020-03-12 01:30:00|903.7|902.7|905.5|904.5|905.9|904.9|902.7|901.7|385
1583976900000|2020-03-12 01:35:00|905.4|904.4|903.7|902.7|905.4|904.4|902.1|901.1|99
1583977200000|2020-03-12 01:40:00|902.7|901.7|901.7|900.7|905.9|904.9|901.7|900.7|88
1583977500000|2020-03-12 01:45:00|901.3|900.3|899.8|898.8|901.9|900.9|899.8|898.8|141
1583977800000|2020-03-12 01:50:00|900.5|899.5|898.8|897.8|902|901|897.7|896.7|177
1583978100000|2020-03-12 01:55:00|898.6|897.6|894.3|893.3|899.1|898.1|894.2|893.2|301
1583978400000|2020-03-12 02:00:00|894.5|893.5|889.7|888.7|894.6|893.6|889.7|888.7|392
1583978700000|2020-03-12 02:05:00|889.5|888.5|891.2|890.2|891.2|890.2|887.5|886.5|415
1583979000000|2020-03-12 02:10:00|891|890|893.1|892.1|893.3|892.3|890.4|889.4|142
1583979300000|2020-03-12 02:15:00|893.3|892.3|898|897|898|897|892.3|891.3|899
1583979600000|2020-03-12 02:20:00|897.5|896.5|894.9|893.9|898.3|897.3|894.9|893.9|185
1583979900000|2020-03-12 02:25:00|895.3|894.3|898.4|897.4|898.4|897.4|895.3|894.3|89
1583980200000|2020-03-12 02:30:00|897.9|896.9|898.1|897.1|899.2|898.2|896.5|895.5|127
1583980500000|2020-03-12 02:35:00|897.7|896.7|901|900|901.1|900.1|897.2|896.2|126
1583980800000|2020-03-12 02:40:00|901.3|900.3|901.6|900.6|902.3|901.3|899.9|898.9|112
1583981100000|2020-03-12 02:45:00|901.3|900.3|896.9|895.9|901.4|900.4|896.2|895.2|77
1583981400000|2020-03-12 02:50:00|896.8|895.8|895.7|894.7|896.9|895.9|895.5|894.5|34
1583981700000|2020-03-12 02:55:00|896.3|895.3|896.2|895.2|897.9|896.9|896.1|895.1|24
1583982000000|2020-03-12 03:00:00|896.1|895.1|896.9|895.9|896.9|895.9|895.5|894.5|39
1583982300000|2020-03-12 03:05:00|896.4|895.4|896.3|895.3|896.8|895.8|896.3|895.3|29
1583982600000|2020-03-12 03:10:00|896.4|895.4|895.3|894.3|896.9|895.9|895.1|894.1|75
1583982900000|2020-03-12 03:15:00|895.5|894.5|893.7|892.7|895.5|894.5|893.2|892.2|38
1583983200000|2020-03-12 03:20:00|893.2|892.2|894.2|893.2|895|894|893.2|892.2|26
1583983500000|2020-03-12 03:25:00|894.1|893.1|892.7|891.7|894.1|893.1|892.3|891.3|27
1583983800000|2020-03-12 03:30:00|892.6|891.6|891.5|890.5|893.2|892.2|891.5|890.5|47
1583984100000|2020-03-12 03:35:00|891.3|890.3|892.3|891.3|892.6|891.6|890.9|889.9|69
1583984400000|2020-03-12 03:40:00|892.2|891.2|891.6|890.6|892.2|891.2|891.4|890.4|36
1583984700000|2020-03-12 03:45:00|891.4|890.4|893.5|892.5|893.7|892.7|891.4|890.4|33
1583985000000|2020-03-12 03:50:00|893.6|892.6|892.2|891.2|893.6|892.6|892.1|891.1|56
1583985300000|2020-03-12 03:55:00|892|891|891.2|890.2|892.9|891.9|891.2|890.2|28
1583985600000|2020-03-12 04:00:00|891.4|890.4|891.5|890.5|891.9|890.9|890.2|889.2|57
1583985900000|2020-03-12 04:05:00|891.8|890.8|893|892|893|892|891.7|890.7|64
1583986200000|2020-03-12 04:10:00|893.1|892.1|895.9|894.9|895.9|894.9|893.1|892.1|125
1583986500000|2020-03-12 04:15:00|896.2|895.2|896.2|895.2|896.3|895.3|895.1|894.1|50
1583986800000|2020-03-12 04:20:00|896.3|895.3|898.1|897.1|900.1|899.1|896.3|895.3|151
1583987100000|2020-03-12 04:25:00|898.7|897.7|899.3|898.3|900.1|899.1|898.7|897.7|48
1583987400000|2020-03-12 04:30:00|899.5|898.5|899.1|898.1|900|899|898.8|897.8|66
1583987700000|2020-03-12 04:35:00|899.4|898.4|901.9|900.9|903.3|902.3|899.4|898.4|128
1583988000000|2020-03-12 04:40:00|902|901|903.3|902.3|903.3|902.3|901.9|900.9|52
1583988300000|2020-03-12 04:45:00|904|903|903.7|902.7|904|903|902.5|901.5|40
1583988600000|2020-03-12 04:50:00|903.4|902.4|902.2|901.2|903.6|902.6|900.2|899.2|55
1583988900000|2020-03-12 04:55:00|902.4|901.4|898.9|897.9|902.4|901.4|898.9|897.9|119
1583989200000|2020-03-12 05:00:00|898.8|897.8|899.1|898.1|900.5|899.5|898.2|897.2|83
1583989500000|2020-03-12 05:05:00|898.9|897.9|898|897|899.2|898.2|897.9|896.9|73
1583989800000|2020-03-12 05:10:00|897.5|896.5|897.4|896.4|899.2|898.2|897.2|896.2|69
1583990100000|2020-03-12 05:15:00|897.1|896.1|895.7|894.7|897.2|896.2|895.4|894.4|65
1583990400000|2020-03-12 05:20:00|896.1|895.1|893.8|892.8|896.2|895.2|893.7|892.7|47
1583990700000|2020-03-12 05:25:00|893.9|892.9|892|891|894.1|893.1|891.6|890.6|100
1583991000000|2020-03-12 05:30:00|892.9|891.9|892.5|891.5|893|892|892|891|49
1583991300000|2020-03-12 05:35:00|892.4|891.4|893.8|892.8|894.1|893.1|891.9|890.9|129
1583991600000|2020-03-12 05:40:00|894.1|893.1|894.3|893.3|894.8|893.8|893.6|892.6|92
1583991900000|2020-03-12 05:45:00|894.5|893.5|893.5|892.5|895|894|893.4|892.4|56
1583992200000|2020-03-12 05:50:00|893.8|892.8|893.5|892.5|893.9|892.9|892.1|891.1|142
1583992500000|2020-03-12 05:55:00|893.7|892.7|893.4|892.4|893.8|892.8|893|892|38
1583992800000|2020-03-12 06:00:00|893.1|892.1|891.7|890.7|893.4|892.4|891.6|890.6|76
1583993100000|2020-03-12 06:05:00|891.4|890.4|889.4|888.4|891.4|890.4|889.3|888.3|58
1583993400000|2020-03-12 06:10:00|889.3|888.3|889.3|888.3|890.8|889.8|888.9|887.9|55
1583993700000|2020-03-12 06:15:00|889.2|888.2|889.3|888.3|889.3|888.3|888.6|887.6|68
1583994000000|2020-03-12 06:20:00|889.1|888.1|889.7|888.7|889.9|888.9|889|888|90
1583994300000|2020-03-12 06:25:00|889.4|888.4|888.8|887.8|889.4|888.4|888.8|887.8|29
1583994600000|2020-03-12 06:30:00|889.1|888.1|889.4|888.4|889.7|888.7|889.1|888.1|29
1583994900000|2020-03-12 06:35:00|889.6|888.6|889.6|888.6|889.9|888.9|888.3|887.3|417
1583995200000|2020-03-12 06:40:00|889.9|888.9|887.8|886.8|889.9|888.9|887.4|886.4|224
1583995500000|2020-03-12 06:45:00|887.6|886.6|890.6|889.6|890.6|889.6|887.6|886.6|92
1583995800000|2020-03-12 06:50:00|890.5|889.5|891|890|891.5|890.5|890.3|889.3|75
1583996100000|2020-03-12 06:55:00|891.2|890.2|890.2|889.2|891.3|890.3|889.8|888.8|63
1583996400000|2020-03-12 07:00:00|890.4|889.4|893.7|892.7|893.7|892.7|890.4|889.4|270
1583996700000|2020-03-12 07:05:00|893.8|892.8|894.4|893.4|894.9|893.9|892.9|891.9|405
1583997000000|2020-03-12 07:10:00|894.5|893.5|895.3|894.3|895.3|894.3|893.4|892.4|372
1583997300000|2020-03-12 07:15:00|895.4|894.4|895.7|894.7|895.8|894.8|893.7|892.7|281
1583997600000|2020-03-12 07:20:00|895.6|894.6|892.7|891.7|896.8|895.8|892.5|891.5|310
1583997900000|2020-03-12 07:25:00|892.8|891.8|889.2|888.2|892.9|891.9|889.2|888.2|561
1583998200000|2020-03-12 07:30:00|889.3|888.3|888.5|887.5|890.2|889.2|888.4|887.4|520
1583998500000|2020-03-12 07:35:00|888.4|887.4|889.5|888.5|891.6|890.6|888|887|327
1583998800000|2020-03-12 07:40:00|889.8|888.8|889.7|888.7|890.2|889.2|888.1|887.1|324
1583999100000|2020-03-12 07:45:00|889.6|888.6|890.4|889.4|891.5|890.5|889.6|888.6|285
1583999400000|2020-03-12 07:50:00|890.3|889.3|889.2|888.2|891.2|890.2|888.3|887.3|350
1583999700000|2020-03-12 07:55:00|889.3|888.3|891.9|890.9|892.9|891.9|889.3|888.3|595
1584000000000|2020-03-12 08:00:00|892.1|891.1|892|891|893.1|892.1|890.2|889.2|504
1584000300000|2020-03-12 08:05:00|891.7|890.7|891.7|890.7|894.5|893.5|891.1|890.1|379
1584000600000|2020-03-12 08:10:00|891.6|890.6|891.6|890.6|892.5|891.5|890.8|889.8|945
1584000900000|2020-03-12 08:15:00|891.8|890.8|892.6|891.6|894.2|893.2|891.3|890.3|406
1584001200000|2020-03-12 08:20:00|892.5|891.5|890.2|889.2|892.8|891.8|890.1|889.1|499
1584001500000|2020-03-12 08:25:00|890.1|889.1|885.7|884.7|890.4|889.4|885.5|884.5|1086
1584001800000|2020-03-12 08:30:00|885.6|884.6|884.8|883.8|887.5|886.5|884.8|883.8|1161
1584002100000|2020-03-12 08:35:00|884.9|883.9|882.7|881.7|884.9|883.9|882.4|881.4|1254
1584002400000|2020-03-12 08:40:00|882.6|881.6|880.5|879.5|883.1|882.1|880.5|879.5|859
1584002700000|2020-03-12 08:45:00|880.4|879.4|879.4|878.4|880.5|879.5|878.2|877.2|1660
1584003000000|2020-03-12 08:50:00|879.1|878.1|879.5|878.5|880.3|879.3|877.7|876.7|1639
1584003300000|2020-03-12 08:55:00|879.6|878.6|878.9|877.9|881.6|880.6|878.8|877.8|902
1584003600000|2020-03-12 09:00:00|878.8|877.8|877.4|876.4|879.1|878.1|877.3|876.3|1375
1584003900000|2020-03-12 09:05:00|877.6|876.6|876.9|875.9|878.6|877.6|876.4|875.4|489
1584004200000|2020-03-12 09:10:00|876.8|875.8|877.8|876.8|878.2|877.2|876.4|875.4|294
1584004500000|2020-03-12 09:15:00|877.9|876.9|877.5|876.5|878.2|877.2|877|876|745
1584004800000|2020-03-12 09:20:00|877.4|876.4|877.6|876.6|878.3|877.3|876.8|875.8|1123
1584005100000|2020-03-12 09:25:00|877.4|876.4|876.2|875.2|878.9|877.9|876.2|875.2|2312
1584005400000|2020-03-12 09:30:00|876.1|875.1|878|877|878.2|877.2|875.6|874.6|395
1584005700000|2020-03-12 09:35:00|877.9|876.9|877.3|876.3|878.2|877.2|877.1|876.1|141
1584006000000|2020-03-12 09:40:00|877|876|877.8|876.8|879.2|878.2|877|876|616
1584006300000|2020-03-12 09:45:00|878|877|881.8|880.8|881.8|880.8|877.8|876.8|1721
1584006600000|2020-03-12 09:50:00|882.1|881.1|881.5|880.5|882.1|881.1|880.6|879.6|532
1584006900000|2020-03-12 09:55:00|881.6|880.6|879.6|878.6|882.4|881.4|879.1|878.1|1052
1584007200000|2020-03-12 10:00:00|879.5|878.5|878.4|877.4|880.2|879.2|877.9|876.9|704
1584007500000|2020-03-12 10:05:00|878.6|877.6|879.7|878.7|879.7|878.7|878.1|877.1|346
1584007800000|2020-03-12 10:10:00|880|879|877.1|876.1|880.6|879.6|876.9|875.9|1498
1584008100000|2020-03-12 10:15:00|877|876|876.8|875.8|877.7|876.7|876.3|875.3|1220
1584008400000|2020-03-12 10:20:00|876.5|875.5|875.4|874.4|876.9|875.9|875|874|912
1584008700000|2020-03-12 10:25:00|875.3|874.3|876.3|875.3|876.9|875.9|874.4|873.4|1199
1584009000000|2020-03-12 10:30:00|876.6|875.6|876.3|875.3|877.2|876.2|875.6|874.6|2363
1584009300000|2020-03-12 10:35:00|876.4|875.4|876.6|875.6|877|876|875.5|874.5|929
1584009600000|2020-03-12 10:40:00|876.7|875.7|876.9|875.9|877.9|876.9|875.8|874.8|816
1584009900000|2020-03-12 10:45:00|876.8|875.8|877.2|876.2|878.3|877.3|876.6|875.6|844
1584010200000|2020-03-12 10:50:00|877.1|876.1|877.3|876.3|877.5|876.5|876.5|875.5|1061
1584010500000|2020-03-12 10:55:00|877.2|876.2|879.3|878.3|879.9|878.9|876.8|875.8|626
1584010800000|2020-03-12 11:00:00|879.2|878.2|878.1|877.1|880.1|879.1|877.8|876.8|883
1584011100000|2020-03-12 11:05:00|878.2|877.2|875.5|874.5|878.2|877.2|875.2|874.2|842
1584011400000|2020-03-12 11:10:00|875.4|874.4|875.2|874.2|875.8|874.8|874.8|873.8|1638
1584011700000|2020-03-12 11:15:00|875.1|874.1|875.5|874.5|876.4|875.4|874.9|873.9|1385
1584012000000|2020-03-12 11:20:00|875.4|874.4|876|875|876.2|875.2|874|873|977
1584012300000|2020-03-12 11:25:00|875.9|874.9|873.9|872.9|876.2|875.2|873.4|872.4|990
1584012600000|2020-03-12 11:30:00|874|873|875|874|875|874|873.3|872.3|451
1584012900000|2020-03-12 11:35:00|874.9|873.9|874.6|873.6|875.9|874.9|874.5|873.5|555
1584013200000|2020-03-12 11:40:00|874.7|873.7|873.6|872.6|875.3|874.3|873.6|872.6|659
1584013500000|2020-03-12 11:45:00|873.5|872.5|873.9|872.9|874.7|873.7|873|872|711
1584013800000|2020-03-12 11:50:00|873.8|872.8|873|872|873.8|872.8|872.5|871.5|344
1584014100000|2020-03-12 11:55:00|872.9|871.9|871.9|870.9|872.9|871.9|871.7|870.7|455
1584014400000|2020-03-12 12:00:00|872|871|870.2|869.2|872.5|871.5|870.2|869.2|561
1584014700000|2020-03-12 12:05:00|870.1|869.1|868.6|867.6|870.1|869.1|867.4|866.4|3130
1584015000000|2020-03-12 12:10:00|868.5|867.5|866.3|865.3|869|868|864.8|863.8|1324
1584015300000|2020-03-12 12:15:00|866.2|865.2|865|864|867.4|866.4|864.8|863.8|603
1584015600000|2020-03-12 12:20:00|865.1|864.1|863.2|862.2|865.6|864.6|863|862|822
1584015900000|2020-03-12 12:25:00|863|862|859.7|858.7|864.6|863.6|857.9|856.9|2989
1584016200000|2020-03-12 12:30:00|859.6|858.6|861.9|860.9|862.4|861.4|857.2|856.2|4168
1584016500000|2020-03-12 12:35:00|862|861|860.3|859.3|863.1|862.1|860.2|859.2|1141
1584016800000|2020-03-12 12:40:00|860.4|859.4|862.6|861.6|864.3|863.3|860.4|859.4|1045
1584017100000|2020-03-12 12:45:00|862.4|861.4|860.9|852.9|862.5|861.5|855.5|852.7|2938
1584017400000|2020-03-12 12:50:00|860.8|852.8|856.6|848.6|860.9|852.9|855.3|847.3|3178
1584017700000|2020-03-12 12:55:00|857.5|849.5|856.6|848.6|859.1|851.1|855.9|847.9|3506
1584018000000|2020-03-12 13:00:00|856.5|848.5|854.5|846.5|856.5|848.5|854.4|846.4|1634
1584018300000|2020-03-12 13:05:00|854.4|846.4|852.3|844.3|854.7|846.7|851.1|843.1|3441
1584018600000|2020-03-12 13:10:00|852.2|844.2|852.7|844.7|853.4|845.4|851.8|843.8|1013
1584018900000|2020-03-12 13:15:00|852.6|844.6|851.6|843.6|853|845|850.8|842.8|1361
1584019200000|2020-03-12 13:20:00|851.3|843.3|849.4|841.4|851.3|843.3|848.9|840.9|3716
1584019500000|2020-03-12 13:25:00|849.5|841.5|847.5|839.5|850.3|842.3|843.7|835.7|4882
1584019800000|2020-03-12 13:30:00|847.2|839.2|848.9|841.4|851.9|844.4|841.9|834.4|14152
1584020100000|2020-03-12 13:35:00|849|841.5|839.5|832|851.5|844|838.2|830.7|7584
1584020400000|2020-03-12 13:40:00|839.4|831.9|839.5|832|840.5|833|834.3|826.8|8009
1584020700000|2020-03-12 13:45:00|839|831.5|839.1|831.6|840.2|832.7|837.7|830.2|3907
1584021000000|2020-03-12 13:50:00|838.8|831.3|840.8|833.3|843.3|835.8|837.1|829.6|5364
1584021300000|2020-03-12 13:55:00|841.1|833.6|848.1|840.6|848.9|841.4|838.1|830.6|8537
1584021600000|2020-03-12 14:00:00|848|840.5|845.8|838.3|850.1|842.6|845.6|838.1|4877
1584021900000|2020-03-12 14:05:00|846|838.5|844.5|837|848.6|841.1|841.6|834.1|6566
1584022200000|2020-03-12 14:10:00|844.4|836.9|842.5|835|845.3|837.8|842|834.5|9387
1584022500000|2020-03-12 14:15:00|842.6|835.1|843.4|835.9|843.4|835.9|840.5|833|7418
1584022800000|2020-03-12 14:20:00|843.3|835.8|843.9|836.4|844.3|836.8|841.4|833.9|5087
1584023100000|2020-03-12 14:25:00|843.8|836.3|842.9|835.4|846.2|838.7|842.3|834.8|5026
1584023400000|2020-03-12 14:30:00|842.8|835.3|840.8|833.3|843.5|836|838.9|831.4|4982
1584023700000|2020-03-12 14:35:00|841.1|833.6|842.5|835|846.5|839|839.3|831.8|5177
1584024000000|2020-03-12 14:40:00|842.4|834.9|839.3|831.8|844.3|836.8|839.1|831.6|7813
1584024300000|2020-03-12 14:45:00|839.5|832|840.3|832.8|842.1|834.6|839.1|831.6|6931
1584024600000|2020-03-12 14:50:00|840.2|832.7|844.7|837.2|845.4|837.9|839.6|832.1|6030
1584024900000|2020-03-12 14:55:00|844.8|837.3|843.3|835.8|845.8|838.3|843|835.5|7325
1584025200000|2020-03-12 15:00:00|843.2|835.7|838.8|831.3|843.2|835.7|838.4|830.9|4483
1584025500000|2020-03-12 15:05:00|839|831.5|836|828.5|839|831.5|835.6|828.1|3979
1584025800000|2020-03-12 15:10:00|836.1|828.6|832.9|825.4|836.8|829.3|832.8|825.3|5631
1584026100000|2020-03-12 15:15:00|832.8|825.3|833.5|826|835|827.5|832.6|825.1|5893
1584026400000|2020-03-12 15:20:00|833.3|825.8|835|827.5|835.2|827.7|833.2|825.7|3554
1584026700000|2020-03-12 15:25:00|835.1|827.6|834|826.5|835.9|828.4|833.9|826.4|4023
1584027000000|2020-03-12 15:30:00|834.1|826.6|830.5|823|834.7|827.2|826.1|818.6|12614
1584027300000|2020-03-12 15:35:00|830.6|823.1|829.7|822.2|831.6|824.1|828.7|821.2|9644
1584027600000|2020-03-12 15:40:00|829.5|822|828.7|821.2|830.2|822.7|827.4|819.9|6577
1584027900000|2020-03-12 15:45:00|828.8|821.3|824.4|816.9|829|821.5|824.3|816.8|4722
1584028200000|2020-03-12 15:50:00|824.5|817|822.4|814.9|824.5|817|821.5|814|7356
1584028500000|2020-03-12 15:55:00|822.5|815|822.2|814.7|825.6|818.1|822.1|814.6|4307
1584028800000|2020-03-12 16:00:00|822.3|814.8|821|813.5|823.1|815.6|820.6|813.1|8776
1584029100000|2020-03-12 16:05:00|820.8|813.3|819|811.5|821|813.5|818.9|811.4|5476
1584029400000|2020-03-12 16:10:00|818.9|811.4|818.1|810.6|819.3|811.8|815.8|808.3|4864
1584029700000|2020-03-12 16:15:00|818.2|810.7|818.7|811.2|818.9|811.4|817.3|809.8|4122
1584030000000|2020-03-12 16:20:00|818.8|811.3|822.2|814.7|822.5|815|818.2|810.7|3980
1584030300000|2020-03-12 16:25:00|822.1|814.6|823.2|815.7|824.2|816.7|821.7|814.2|4456
1584030600000|2020-03-12 16:30:00|823.3|815.8|820.2|812.7|823.9|816.4|820|812.5|4315
1584030900000|2020-03-12 16:35:00|820.1|812.6|820.1|812.6|821.3|813.8|819.5|812|4220
1584031200000|2020-03-12 16:40:00|820|812.5|815.1|807.6|820|812.5|814.4|806.9|4825
1584031500000|2020-03-12 16:45:00|815|807.5|813|805.5|815.7|808.2|812.9|805.4|3105
1584031800000|2020-03-12 16:50:00|812.8|805.3|829.6|822.1|831.2|823.7|812.8|805.3|4695
1584032100000|2020-03-12 16:55:00|829.4|821.9|839.9|832.4|842.9|835.4|825.4|817.9|5047
1584032400000|2020-03-12 17:00:00|839.8|832.3|851.4|843.9|853.6|846.1|837.1|829.6|4839
1584032700000|2020-03-12 17:05:00|851.7|844.2|852.4|844.9|859|851.5|850.2|842.7|8551
1584033000000|2020-03-12 17:10:00|852|844.5|838.9|831.4|855.2|847.7|838.8|831.3|5793
1584033300000|2020-03-12 17:15:00|838.7|831.2|834.9|827.4|840|832.5|833.6|826.1|3364
1584033600000|2020-03-12 17:20:00|834.8|827.3|838|830.5|838.5|831|830.2|822.7|3958
1584033900000|2020-03-12 17:25:00|838.1|830.6|839.8|832.3|840|832.5|834.8|827.3|3953
1584034200000|2020-03-12 17:30:00|839.5|832|840.7|833.2|842.7|835.2|838.1|830.6|2222
1584034500000|2020-03-12 17:35:00|840.4|832.9|831.8|824.3|840.5|833|831.8|824.3|1640
1584034800000|2020-03-12 17:40:00|831.6|824.1|831.9|824.4|833|825.5|830.9|823.4|2782
1584035100000|2020-03-12 17:45:00|832|824.5|837.2|829.7|838.3|830.8|831.8|824.3|2260
1584035400000|2020-03-12 17:50:00|836.8|829.3|834.6|827.1|838.9|831.4|834|826.5|1077
1584035700000|2020-03-12 17:55:00|834.5|827|841.5|834|841.7|834.2|834.2|826.7|1618
1584036000000|2020-03-12 18:00:00|841.3|833.8|838.7|831.2|842.5|835|837.5|830|1642
1584036300000|2020-03-12 18:05:00|838.9|831.4|841.3|833.8|841.7|834.2|838.7|831.2|2069
1584036600000|2020-03-12 18:10:00|841.2|833.7|839.7|832.2|841.6|834.1|838.8|831.3|3218
1584036900000|2020-03-12 18:15:00|839.8|832.3|839.6|832.1|842.7|835.2|839.1|831.6|2403
1584037200000|2020-03-12 18:20:00|839.2|831.7|837.8|830.3|841.2|833.7|837.6|830.1|4220
1584037500000|2020-03-12 18:25:00|838.1|830.6|838.7|831.2|843.1|835.6|837.4|829.9|3771
1584037800000|2020-03-12 18:30:00|838.4|830.9|837.4|829.9|840.7|833.2|837.4|829.9|4317
1584038100000|2020-03-12 18:35:00|837.5|830|836.7|829.2|840|832.5|836.3|828.8|3250
1584038400000|2020-03-12 18:40:00|836.6|829.1|836.1|828.6|838.7|831.2|836|828.5|3588
1584038700000|2020-03-12 18:45:00|836.2|828.7|840.1|832.6|841.5|834|835.3|827.8|2900
1584039000000|2020-03-12 18:50:00|840.4|832.9|838.7|831.2|844.8|837.3|837.8|830.3|5678
1584039300000|2020-03-12 18:55:00|838.5|831|839|831.5|841.3|833.8|838.5|831|3471
1584039600000|2020-03-12 19:00:00|839.1|831.6|841.1|833.6|842.6|835.1|839.1|831.6|3451
1584039900000|2020-03-12 19:05:00|841|833.5|839.8|832.3|841.1|833.6|836.9|829.4|4626
1584040200000|2020-03-12 19:10:00|839.9|832.4|839.8|832.3|843.5|836|839.1|831.6|4155
1584040500000|2020-03-12 19:15:00|840|832.5|840.2|832.7|840.5|833|837|829.5|5975
1584040800000|2020-03-12 19:20:00|840|832.5|838.7|831.2|840.4|832.9|837.8|830.3|4785
1584041100000|2020-03-12 19:25:00|838.6|831.1|835.8|828.3|838.8|831.3|835.8|828.3|3703
1584041400000|2020-03-12 19:30:00|835.7|828.2|838.4|830.9|838.6|831.1|835.6|828.1|3306
1584041700000|2020-03-12 19:35:00|838.2|830.7|838.2|830.7|839.6|832.1|836.6|829.1|5806
1584042000000|2020-03-12 19:40:00|838.3|830.8|839.8|832.3|843.5|836|838|830.5|4755
1584042300000|2020-03-12 19:45:00|840.1|832.6|842.3|834.8|842.8|835.3|839.7|832.2|11719
1584042600000|2020-03-12 19:50:00|842.4|834.9|840.8|833.3|843.6|836.1|840.5|833|9911
1584042900000|2020-03-12 19:55:00|840.7|833.2|836.3|828.8|840.9|833.4|834.8|827.3|17029
1584043200000|2020-03-12 20:00:00|837.2|829.7|836.7|828.7|838.7|830.7|833.9|825.9|2417
1584043500000|2020-03-12 20:05:00|837.1|829.1|835.5|827.5|837.1|829.1|835|827|3161
1584043800000|2020-03-12 20:10:00|836.7|828.7|834.6|826.6|836.8|828.8|833.9|825.9|114
1584044100000|2020-03-12 20:15:00|834.9|826.9|836.6|828.6|836.6|828.6|834.7|826.7|148
1584044400000|2020-03-12 20:20:00|836.3|828.3|836.3|828.3|836.3|828.3|836.3|828.3|1
1584044700000|2020-03-12 20:25:00|835.4|827.4|837.4|829.4|837.6|829.6|835.4|827.4|192
1584045000000|2020-03-12 20:30:00|836.8|828.8|834.1|826.1|836.9|828.9|834.1|826.1|123
1584045300000|2020-03-12 20:35:00|833.8|825.8|833.9|825.9|835.9|827.9|833.8|825.8|317
1584045600000|2020-03-12 20:40:00|834.8|826.8|832.7|824.7|836.1|828.1|832|824|35
1584045900000|2020-03-12 20:45:00|832.8|824.8|834|826|836.2|828.2|832.7|824.7|123
1584046200000|2020-03-12 20:50:00|833.1|825.1|830.2|822.2|835.6|827.6|827.5|819.5|277
1584046500000|2020-03-12 20:55:00|829.9|821.9|829.1|821.1|831.1|823.1|828.3|820.3|136
1584046800000|2020-03-12 21:00:00|831.1|823.1|834.6|826.6|835.2|827.2|830.1|822.1|18
1584047100000|2020-03-12 21:05:00|831.4|823.4|830.9|822.9|831.4|823.4|830.9|822.9|11
1584047400000|2020-03-12 21:10:00|836|828|836.2|828.2|836.2|828.2|836|828|12
1584050100000|2020-03-12 21:55:00|829.7|821.7|829.6|821.6|829.7|821.7|829.6|821.6|15
1584050400000|2020-03-12 22:00:00|830.9|821.9|838.2|829.2|843.3|834.3|829.4|820.4|0
1584050700000|2020-03-12 22:05:00|838.1|829.1|834.4|825.4|838.6|829.6|833.7|824.7|0
1584051000000|2020-03-12 22:10:00|834.3|825.3|835|826|836.2|827.2|833.9|824.9|0
1584051300000|2020-03-12 22:15:00|835.2|826.2|829.7|820.7|835.4|826.4|829.7|820.7|0
1584051600000|2020-03-12 22:20:00|829.6|820.6|828.9|819.9|829.9|820.9|825.3|816.3|0
1584051900000|2020-03-12 22:25:00|828.8|819.8|833.9|824.9|839|830|828.7|819.7|0
1584052200000|2020-03-12 22:30:00|834|825|837.7|828.7|837.9|828.9|833.6|824.6|0
1584052500000|2020-03-12 22:35:00|837.8|828.8|842.3|833.3|846.2|837.2|837.6|828.6|0
1584052800000|2020-03-12 22:40:00|842.4|833.4|837.8|828.8|842.4|833.4|836.6|827.6|0
1584053100000|2020-03-12 22:45:00|837.7|828.7|841|832|841|832|837.7|828.7|0
1584053400000|2020-03-12 22:50:00|841.1|832.1|844.3|835.3|844.3|835.3|839.4|830.4|0
1584053700000|2020-03-12 22:55:00|844.7|835.7|840.1|831.1|847.5|838.5|840|831|0
1584054000000|2020-03-12 23:00:00|840.2|831.2|836.7|827.7|844|835|834.7|825.7|0
1584054300000|2020-03-12 23:05:00|837.2|828.2|835.5|826.5|837.4|828.4|834.9|825.9|0
1584054600000|2020-03-12 23:10:00|835.6|826.6|837.2|828.2|837.2|828.2|834.7|825.7|0
1584054900000|2020-03-12 23:15:00|838.5|829.5|836.7|827.7|838.9|829.9|836.1|827.1|0
1584055200000|2020-03-12 23:20:00|836.8|827.8|835|826|838.4|829.4|834.7|825.7|0
1584055500000|2020-03-12 23:25:00|835.1|826.1|837.9|828.9|837.9|828.9|835|826|0
1584055800000|2020-03-12 23:30:00|837.7|828.7|836.3|827.3|838|829|836.1|827.1|0
1584056100000|2020-03-12 23:35:00|836.5|827.5|835.7|826.7|836.7|827.7|835.4|826.4|0
1584056400000|2020-03-12 23:40:00|835.8|826.8|833.7|824.7|835.8|826.8|833.6|824.6|0
1584056700000|2020-03-12 23:45:00|833.6|824.6|830.7|821.7|833.6|824.6|829.5|820.5|0
1584057000000|2020-03-12 23:50:00|830.6|821.6|831.8|822.8|831.9|822.9|829.3|820.3|0
1584057300000|2020-03-12 23:55:00|831.5|822.5|832.8|823.8|833.4|824.4|831.5|822.5|0
1584057600000|2020-03-13 00:00:00|832.9|823.9|825.7|817.7|832.9|823.9|823.9|815.9|65
1584057900000|2020-03-13 00:05:00|832.9|824.9|833|825|833|825|832.7|824.7|17
1584058500000|2020-03-13 00:15:00|831.9|823.9|830.7|822.7|831.9|823.9|830.3|822.3|65
1584058800000|2020-03-13 00:20:00|832.8|824.8|835.2|827.2|835.8|827.8|832.3|824.3|10
1584059100000|2020-03-13 00:25:00|833.6|825.6|833.6|825.6|833.6|825.6|833.6|825.6|3
1584059400000|2020-03-13 00:30:00|835.1|827.1|833.4|825.4|835.4|827.4|833.2|825.2|13
1584059700000|2020-03-13 00:35:00|832.5|824.5|831.4|823.4|832.5|824.5|831.1|823.1|11
1584060000000|2020-03-13 00:40:00|832|824|832.2|824.2|832.2|824.2|832|824|2
1584060300000|2020-03-13 00:45:00|832.6|824.6|832.6|824.6|832.6|824.6|832.6|824.6|1
1584060600000|2020-03-13 00:50:00|832.8|824.8|832.8|824.8|832.8|824.8|832.8|824.8|1
1584060900000|2020-03-13 00:55:00|832.3|824.3|831.1|823.1|832.3|824.3|831.1|823.1|7
1584061200000|2020-03-13 01:00:00|830.2|822.2|830.7|822.7|831.6|823.6|830.2|822.2|12
1584061500000|2020-03-13 01:05:00|830.9|822.9|829.9|821.9|830.9|822.9|829.9|821.9|22
1584061800000|2020-03-13 01:10:00|829.3|821.3|828.2|820.2|829.3|821.3|828.2|820.2|6
1584062100000|2020-03-13 01:15:00|827.4|819.4|817|809|827.4|819.4|817|809|61
1584062400000|2020-03-13 01:20:00|818.8|810.8|823|815|823.2|815.2|815.7|807.7|14
1584062700000|2020-03-13 01:25:00|822.5|814.5|820.9|812.9|822.5|814.5|820.1|812.1|20
1584063000000|2020-03-13 01:30:00|817.8|809.8|825.4|817.4|826.8|818.8|817.8|809.8|33
1584063300000|2020-03-13 01:35:00|824.7|816.7|823|815|824.7|816.7|821.9|813.9|37
1584063600000|2020-03-13 01:40:00|822.9|814.9|821.9|813.9|822.9|814.9|821|813|42
1584063900000|2020-03-13 01:45:00|822.8|814.8|825.4|817.4|825.4|817.4|822.1|814.1|25
1584064200000|2020-03-13 01:50:00|826.1|818.1|828.9|820.9|830.3|822.3|825.6|817.6|26
1584064500000|2020-03-13 01:55:00|828.8|820.8|826.1|818.1|828.8|820.8|824.7|816.7|17
1584064800000|2020-03-13 02:00:00|826.9|818.9|829|821|829|821|826.9|818.9|10
1584065100000|2020-03-13 02:05:00|827.7|819.7|829.3|821.3|829.5|821.5|825.8|817.8|24
1584065400000|2020-03-13 02:10:00|828.9|820.9|828.9|820.9|828.9|820.9|828.9|820.9|16
1584065700000|2020-03-13 02:15:00|829.9|821.9|832.9|824.9|832.9|824.9|829.9|821.9|10
1584066000000|2020-03-13 02:20:00|833.9|825.9|833.3|825.3|834.2|826.2|833|825|20
1584066300000|2020-03-13 02:25:00|833.8|825.8|837.7|829.7|837.7|829.7|833.4|825.4|7
1584066600000|2020-03-13 02:30:00|838.9|830.9|840.4|832.4|841.1|833.1|838.3|830.3|43
1584066900000|2020-03-13 02:35:00|839.9|831.9|838.5|830.5|839.9|831.9|838.1|830.1|37
1584067200000|2020-03-13 02:40:00|838|830|836|828|838.2|830.2|835.9|827.9|67
1584067500000|2020-03-13 02:45:00|836.4|828.4|835.8|827.8|837.6|829.6|835.7|827.7|46
1584067800000|2020-03-13 02:50:00|836.6|828.6|836.7|828.7|839.1|831.1|836.6|828.6|282
1584068100000|2020-03-13 02:55:00|836.2|828.2|838.1|830.1|838.7|830.7|836.2|828.2|39
1584068400000|2020-03-13 03:00:00|837.7|829.7|837.2|829.2|838|830|837.2|829.2|69
1584068700000|2020-03-13 03:05:00|836.6|828.6|834.9|826.9|836.7|828.7|834.7|826.7|34
1584069000000|2020-03-13 03:10:00|834.8|826.8|833.5|825.5|835.1|827.1|833.5|825.5|39
1584069300000|2020-03-13 03:15:00|833.4|825.4|833.2|825.2|835.4|827.4|833.2|825.2|152
1584069600000|2020-03-13 03:20:00|833.3|825.3|830.8|822.8|834.4|826.4|830.8|822.8|128
1584069900000|2020-03-13 03:25:00|830.7|822.7|831|823|831.1|823.1|829|821|162
1584070200000|2020-03-13 03:30:00|831.1|823.1|829|821|831.5|823.5|828.6|820.6|84
1584070500000|2020-03-13 03:35:00|828.9|820.9|831.7|823.7|831.8|823.8|828.9|820.9|67
1584070800000|2020-03-13 03:40:00|831.9|823.9|832|824|832|824|829.9|821.9|60
1584071100000|2020-03-13 03:45:00|831.7|823.7|830.3|822.3|832.1|824.1|830.3|822.3|88
1584071400000|2020-03-13 03:50:00|830.6|822.6|827.8|819.8|830.8|822.8|827.7|819.7|103
1584071700000|2020-03-13 03:55:00|827.3|819.3|826.8|818.8|828.4|820.4|826.7|818.7|83
1584072000000|2020-03-13 04:00:00|827.2|819.2|828.9|820.9|829.2|821.2|826.6|818.6|198
1584072300000|2020-03-13 04:05:00|828.5|820.5|829.5|821.5|831.5|823.5|828.5|820.5|233
1584072600000|2020-03-13 04:10:00|829.6|821.6|829.4|821.4|829.6|821.6|828.6|820.6|230
1584072900000|2020-03-13 04:15:00|829.2|821.2|832.3|824.3|833.1|825.1|829|821|225
1584073200000|2020-03-13 04:20:00|832.8|824.8|837.9|829.9|837.9|829.9|832.3|824.3|140
1584073500000|2020-03-13 04:25:00|838.9|830.9|838.4|830.4|839.8|831.8|836.6|828.6|147
1584073800000|2020-03-13 04:30:00|838.3|830.3|843|835|843|835|837.5|829.5|73
1584074100000|2020-03-13 04:35:00|843.2|835.2|846.4|838.4|848|840|843.2|835.2|141
1584074400000|2020-03-13 04:40:00|847.2|839.2|856.1|848.1|857.5|849.5|846.7|838.7|87
1584074700000|2020-03-13 04:45:00|854.9|846.9|852.8|844.8|855.4|847.4|848.6|840.6|76
1584075000000|2020-03-13 04:50:00|852.2|844.2|855.9|847.9|855.9|847.9|849.9|841.9|54
1584075300000|2020-03-13 04:55:00|855.6|847.6|856.4|848.4|858.7|850.7|855.6|847.6|193
1584075600000|2020-03-13 05:00:00|856.5|848.5|869.8|861.8|870.3|862.3|855.8|847.8|369
1584075900000|2020-03-13 05:05:00|869.5|861.5|863.8|855.8|869.9|861.9|860.9|852.9|166
1584076200000|2020-03-13 05:10:00|864.6|856.6|870.3|862.3|873.2|865.2|864.6|856.6|67
1584076500000|2020-03-13 05:15:00|868.5|860.5|881|873|882.3|874.3|868.4|860.4|78
1584076800000|2020-03-13 05:20:00|879.9|871.9|875|867|880.1|872.1|873.1|865.1|239
1584077100000|2020-03-13 05:25:00|874.6|866.6|871.2|863.2|876.2|868.2|870.5|862.5|81
1584077400000|2020-03-13 05:30:00|870.8|862.8|875.7|867.7|876|868|870.4|862.4|57
1584077700000|2020-03-13 05:35:00|874.8|866.8|878.5|870.5|878.5|870.5|874.8|866.8|30
1584078000000|2020-03-13 05:40:00|877.9|869.9|874.2|866.2|877.9|869.9|873.3|865.3|114
1584078300000|2020-03-13 05:45:00|873.4|865.4|869.4|861.4|875.4|867.4|868.1|860.1|210
1584078600000|2020-03-13 05:50:00|869.8|861.8|870.5|862.5|874.2|866.2|869.8|861.8|91
1584078900000|2020-03-13 05:55:00|870.8|862.8|865.5|857.5|871|863|865.1|857.1|95
1584079200000|2020-03-13 06:00:00|865.3|857.3|859.1|851.1|865.3|857.3|858.2|850.2|105
1584079500000|2020-03-13 06:05:00|859.8|851.8|862.5|854.5|863.3|855.3|858.6|850.6|98
1584079800000|2020-03-13 06:10:00|863.5|855.5|859.5|851.5|864.3|856.3|859.5|851.5|42
1584080100000|2020-03-13 06:15:00|860.1|852.1|857.3|849.3|863.3|855.3|857.3|849.3|68
1584080400000|2020-03-13 06:20:00|858.2|850.2|864.4|856.4|864.4|856.4|857.3|849.3|33
1584080700000|2020-03-13 06:25:00|864.6|856.6|867.4|859.4|868.3|860.3|864.1|856.1|79
1584081000000|2020-03-13 06:30:00|867.2|859.2|868.8|860.8|868.8|860.8|866.6|858.6|241
1584081300000|2020-03-13 06:35:00|868.6|860.6|871.1|863.1|871.9|863.9|868.4|860.4|325
1584081600000|2020-03-13 06:40:00|870.5|862.5|871.6|863.6|872.6|864.6|870.3|862.3|174
1584081900000|2020-03-13 06:45:00|871.7|863.7|872.1|864.1|872.4|864.4|870.2|862.2|381
1584082200000|2020-03-13 06:50:00|872.2|864.2|870.8|862.8|872.8|864.8|870.4|862.4|224
1584082500000|2020-03-13 06:55:00|871.2|863.2|871.9|863.9|874.8|866.8|870.8|862.8|335
1584082800000|2020-03-13 07:00:00|871.7|863.7|871.8|863.8|873.1|865.1|869|861|292
1584083100000|2020-03-13 07:05:00|871.5|863.5|871.1|863.1|872.8|864.8|870.5|862.5|501
1584083400000|2020-03-13 07:10:00|870.9|862.9|870.6|862.6|871.4|863.4|869.4|861.4|188
1584083700000|2020-03-13 07:15:00|870.5|862.5|879.7|871.7|879.7|871.7|870.5|862.5|419
1584084000000|2020-03-13 07:20:00|879.9|871.9|881.3|873.3|882.7|874.7|879.9|871.9|84
1584084300000|2020-03-13 07:25:00|881.5|873.5|884.5|876.5|884.5|876.5|881.1|873.1|1637
1584084600000|2020-03-13 07:30:00|885|877|887.4|879.4|888|880|884.3|876.3|179
1584084900000|2020-03-13 07:35:00|887.9|879.9|889.7|881.7|892.4|884.4|887.6|879.6|92
1584085200000|2020-03-13 07:40:00|889.5|881.5|887.2|879.2|890.7|882.7|886.6|878.6|218
1584085500000|2020-03-13 07:45:00|887|879|891.9|883.9|891.9|883.9|886.6|878.6|427
1584085800000|2020-03-13 07:50:00|891.2|883.2|892.4|884.4|895.7|887.7|889.6|881.6|987
1584086100000|2020-03-13 07:55:00|892.6|884.6|890.4|882.4|894.2|886.2|889.6|881.6|702
1584086400000|2020-03-13 08:00:00|889.6|881.6|895.9|887.9|895.9|887.9|889.6|881.6|946
1584086700000|2020-03-13 08:05:00|895.4|887.4|887.3|879.3|895.5|887.5|887.1|879.1|811
1584087000000|2020-03-13 08:10:00|887|879|881.7|873.7|888.6|880.6|881.6|873.6|2929
1584087300000|2020-03-13 08:15:00|883.5|875.5|879|871|883.7|875.7|878.7|870.7|588
1584087600000|2020-03-13 08:20:00|879.3|871.3|881.8|873.8|883.5|875.5|879.3|871.3|273
1584087900000|2020-03-13 08:25:00|882.3|874.3|881.3|873.3|883.6|875.6|881.1|873.1|496
1584088200000|2020-03-13 08:30:00|880.9|872.9|877.4|869.4|881.2|873.2|876.1|868.1|552
1584088500000|2020-03-13 08:35:00|877.3|869.3|877.5|869.5|878.7|870.7|876.6|868.6|405
1584088800000|2020-03-13 08:40:00|876.9|868.9|877.1|869.1|877.3|869.3|873.6|865.6|1322
1584089100000|2020-03-13 08:45:00|877.4|869.4|875|867|879.8|871.8|875|867|384
1584089400000|2020-03-13 08:50:00|875.5|867.5|877.2|869.2|880.1|872.1|874.3|866.3|263
1584089700000|2020-03-13 08:55:00|876.9|868.9|878.1|870.1|879.3|871.3|875.7|867.7|730
1584090000000|2020-03-13 09:00:00|877.7|869.7|875.3|867.3|880.4|872.4|875.3|867.3|792
1584090300000|2020-03-13 09:05:00|875.2|867.2|877.9|869.9|879.1|871.1|874.6|866.6|333
1584090600000|2020-03-13 09:10:00|877.7|869.7|879.8|871.8|881|873|877.2|869.2|461
1584090900000|2020-03-13 09:15:00|880.2|872.2|883.1|875.1|884.3|876.3|878.9|870.9|756
1584091200000|2020-03-13 09:20:00|882.7|874.7|887.9|879.9|888.7|880.7|882.2|874.2|1921
1584091500000|2020-03-13 09:25:00|888|880|887.4|879.4|888.1|880.1|885.1|877.1|915
1584091800000|2020-03-13 09:30:00|887.7|879.7|886.7|878.7|888.4|880.4|885.2|877.2|680
1584092100000|2020-03-13 09:35:00|886.4|878.4|885.4|877.4|888.5|880.5|884.7|876.7|572
1584092400000|2020-03-13 09:40:00|885.3|877.3|886.8|878.8|887.4|879.4|885.3|877.3|2061
1584092700000|2020-03-13 09:45:00|886.7|878.7|887.8|879.8|887.8|879.8|885.9|877.9|363
1584093000000|2020-03-13 09:50:00|887.7|879.7|887.6|879.6|888.5|880.5|886.7|878.7|268
1584093300000|2020-03-13 09:55:00|888.3|880.3|890.7|882.7|891.5|883.5|888.3|880.3|650
1584093600000|2020-03-13 10:00:00|890.5|882.5|890|882|891.3|883.3|888.6|880.6|386
1584093900000|2020-03-13 10:05:00|889.9|881.9|888.5|880.5|889.9|881.9|886.4|878.4|1492
1584094200000|2020-03-13 10:10:00|888.9|880.9|889.9|881.9|890.5|882.5|888|880|515
1584094500000|2020-03-13 10:15:00|890|882|890.6|882.6|890.9|882.9|889.5|881.5|192
1584094800000|2020-03-13 10:20:00|890.7|882.7|890.9|882.9|891.7|883.7|889.6|881.6|380
1584095100000|2020-03-13 10:25:00|890.4|882.4|889.7|881.7|890.9|882.9|888.4|880.4|338
1584095400000|2020-03-13 10:30:00|889.9|881.9|888.7|880.7|890.6|882.6|888.4|880.4|1364
1584095700000|2020-03-13 10:35:00|888.5|880.5|888.1|880.1|890|882|887.7|879.7|530
1584096000000|2020-03-13 10:40:00|888.2|880.2|889.8|881.8|891|883|888|880|587
1584096300000|2020-03-13 10:45:00|889.4|881.4|887.3|879.3|889.9|881.9|887|879|475
1584096600000|2020-03-13 10:50:00|887.2|879.2|889.3|881.3|889.3|881.3|886.9|878.9|3264
1584096900000|2020-03-13 10:55:00|888.8|880.8|889.4|881.4|890.4|882.4|888.2|880.2|301
1584097200000|2020-03-13 11:00:00|889.2|881.2|894.1|886.1|894.1|886.1|889.1|881.1|727
1584097500000|2020-03-13 11:05:00|894.2|886.2|895.1|887.1|895.8|887.8|892.2|884.2|754
1584097800000|2020-03-13 11:10:00|895.2|887.2|896.8|888.8|897.8|889.8|893.8|885.8|755
1584098100000|2020-03-13 11:15:00|897|889|898.5|890.5|904.3|896.3|897|889|1000
1584098400000|2020-03-13 11:20:00|899.5|891.5|898.5|890.5|899.5|891.5|897.1|889.1|178
1584098700000|2020-03-13 11:25:00|897.9|889.9|898.5|890.5|899.4|891.4|897.9|889.9|113
1584099000000|2020-03-13 11:30:00|898.7|890.7|900.7|892.7|900.7|892.7|898.7|890.7|169
1584099300000|2020-03-13 11:35:00|900.4|892.4|899.4|891.4|900.4|892.4|898.5|890.5|207
1584099600000|2020-03-13 11:40:00|899.6|891.6|902.9|894.9|903.3|895.3|899.4|891.4|242
1584099900000|2020-03-13 11:45:00|903.1|895.1|901.6|893.6|903.6|895.6|901.2|893.2|303
1584100200000|2020-03-13 11:50:00|901.4|893.4|903.1|895.1|903.5|895.5|901.2|893.2|295
1584100500000|2020-03-13 11:55:00|903.2|895.2|905|897|905.1|897.1|903.1|895.1|400
1584100800000|2020-03-13 12:00:00|904.9|896.9|906.7|898.7|907.1|899.1|903.6|895.6|1755
1584101100000|2020-03-13 12:05:00|906.8|898.8|905.9|897.9|907.7|899.7|905.4|897.4|663
1584101400000|2020-03-13 12:10:00|905.7|897.7|908.1|900.1|908.1|900.1|905.3|897.3|352
1584101700000|2020-03-13 12:15:00|908.2|900.2|910.5|902.5|911.9|903.9|908.2|900.2|3593
1584102000000|2020-03-13 12:20:00|910.4|902.4|912.6|904.6|912.6|904.6|910.3|902.3|974
1584102300000|2020-03-13 12:25:00|912.5|904.5|913.6|905.6|914|906|911.7|903.7|659
1584102600000|2020-03-13 12:30:00|913.8|905.8|914|906|914.9|906.9|911.8|903.8|1880
1584102900000|2020-03-13 12:35:00|913.8|905.8|913.1|905.1|914.5|906.5|912.7|904.7|772
1584103200000|2020-03-13 12:40:00|913|905|911.9|903.9|913|905|911.4|903.4|1114
1584103500000|2020-03-13 12:45:00|912|904|908.2|900.2|912|904|908.2|900.2|2525
1584103800000|2020-03-13 12:50:00|908.3|900.3|907.9|899.9|909.9|901.9|906.3|898.3|3167
1584104100000|2020-03-13 12:55:00|907.8|899.8|908.5|900.5|909.7|901.7|907.8|899.8|955
1584104400000|2020-03-13 13:00:00|908.6|900.6|905.2|897.2|908.9|900.9|905.1|897.1|2424
1584104700000|2020-03-13 13:05:00|905.3|897.3|904.1|896.1|905.4|897.4|900.9|892.9|1950
1584105000000|2020-03-13 13:10:00|904.7|896.7|906.5|898.5|908.4|900.4|904.4|896.4|1571
1584105300000|2020-03-13 13:15:00|906.6|898.6|907.2|899.2|908.4|900.4|905.9|897.9|1087
1584105600000|2020-03-13 13:20:00|906.9|898.9|907.3|899.3|909.4|901.4|906.2|898.2|5472
1584105900000|2020-03-13 13:25:00|907.4|899.4|909.3|901.3|909.5|901.5|906.1|898.1|4051
1584106200000|2020-03-13 13:30:00|909.1|901.1|897|889.5|909.9|902.4|897|889.5|10483
1584106500000|2020-03-13 13:35:00|896.7|889.2|888.8|881.3|896.7|889.2|888.7|881.2|7674
1584106800000|2020-03-13 13:40:00|888.7|881.2|890.5|883|891.3|883.8|883.7|876.2|6353
1584107100000|2020-03-13 13:45:00|890.4|882.9|889.9|882.4|893.8|886.3|889|881.5|8215
1584107400000|2020-03-13 13:50:00|890.1|882.6|880.6|873.1|890.1|882.6|880.6|873.1|7065
1584107700000|2020-03-13 13:55:00|880.8|873.3|881.2|873.7|884.7|877.2|879.3|871.8|8345
1584108000000|2020-03-13 14:00:00|881.3|873.8|884.2|876.7|885.7|878.2|879.2|871.7|6260
1584108300000|2020-03-13 14:05:00|884.1|876.6|884.4|876.9|887.6|880.1|882.5|875|5078
1584108600000|2020-03-13 14:10:00|884.2|876.7|881.7|874.2|887.4|879.9|880.8|873.3|9111
1584108900000|2020-03-13 14:15:00|881.9|874.4|888.1|880.6|889.9|882.4|880.2|872.7|5171
1584109200000|2020-03-13 14:20:00|888.3|880.8|890.9|883.4|891.9|884.4|886.9|879.4|5882
1584109500000|2020-03-13 14:25:00|890.8|883.3|885.7|878.2|890.8|883.3|885|877.5|3903
1584109800000|2020-03-13 14:30:00|885.6|878.1|884.9|877.4|886.6|879.1|883.8|876.3|2632
1584110100000|2020-03-13 14:35:00|885|877.5|883.3|875.8|885|877.5|882.2|874.7|2741
1584110400000|2020-03-13 14:40:00|883.2|875.7|879.8|872.3|883.6|876.1|879.8|872.3|4958
1584110700000|2020-03-13 14:45:00|879.9|872.4|879.2|871.7|881.2|873.7|878.3|870.8|4307
1584111000000|2020-03-13 14:50:00|879.4|871.9|877.5|870|882.1|874.6|877.5|870|5988
1584111300000|2020-03-13 14:55:00|877.6|870.1|871.5|864|878.1|870.6|870.9|863.4|14261
1584111600000|2020-03-13 15:00:00|871.8|864.3|875.8|868.3|876.7|869.2|871.6|864.1|9860
1584111900000|2020-03-13 15:05:00|875.7|868.2|876.2|868.7|876.5|869|874.1|866.6|3188
1584112200000|2020-03-13 15:10:00|876.3|868.8|874.5|867|876.5|869|871.7|864.2|6541
1584112500000|2020-03-13 15:15:00|874.7|867.2|872.1|864.6|875.3|867.8|870.3|862.8|5558
1584112800000|2020-03-13 15:20:00|871.9|864.4|870.7|863.2|874.5|867|870.7|863.2|3315
1584113100000|2020-03-13 15:25:00|871|863.5|868.2|860.7|872.6|865.1|868|860.5|6182
1584113400000|2020-03-13 15:30:00|868|860.5|859.6|852.1|869.7|862.2|859.6|852.1|7471
1584113700000|2020-03-13 15:35:00|859.5|852|859.8|852.3|863.4|855.9|858.8|851.3|11984
1584114000000|2020-03-13 15:40:00|859.9|852.4|855.7|848.2|859.9|852.4|855.4|847.9|10241
1584114300000|2020-03-13 15:45:00|855.8|848.3|853.3|845.8|857.3|849.8|852.8|845.3|4572
1584114600000|2020-03-13 15:50:00|853.2|845.7|857.6|850.1|857.6|850.1|853.1|845.6|7344
1584114900000|2020-03-13 15:55:00|857.7|850.2|862.9|855.4|866.6|859.1|857.5|850|4635
1584115200000|2020-03-13 16:00:00|863|855.5|859.5|852|863.8|856.3|857.8|850.3|3506
1584115500000|2020-03-13 16:05:00|859.7|852.2|864|856.5|864.7|857.2|858.9|851.4|3267
1584115800000|2020-03-13 16:10:00|863.9|856.4|866|858.5|866.5|859|862.6|855.1|4284
1584116100000|2020-03-13 16:15:00|865.9|858.4|867|859.5|867.8|860.3|864.4|856.9|5996
1584116400000|2020-03-13 16:20:00|867.1|859.6|866.8|859.3|868.7|861.2|865.1|857.6|5501
1584116700000|2020-03-13 16:25:00|866.5|859|867|859.5|867.7|860.2|865.4|857.9|7532
1584117000000|2020-03-13 16:30:00|866.9|859.4|873|865.5|873.9|866.4|866.6|859.1|11243
1584117300000|2020-03-13 16:35:00|873.1|865.6|872.3|864.8|874|866.5|870.5|863|3537
1584117600000|2020-03-13 16:40:00|872.4|864.9|875.9|868.4|875.9|868.4|871.7|864.2|5476
1584117900000|2020-03-13 16:45:00|876.1|868.6|875.9|868.4|877.1|869.6|873.9|866.4|6924
1584118200000|2020-03-13 16:50:00|875.7|868.2|876.6|869.1|878.7|871.2|875.7|868.2|9334
1584118500000|2020-03-13 16:55:00|876.5|869|873.7|866.2|877.5|870|872.7|865.2|7801
1584118800000|2020-03-13 17:00:00|873.8|866.3|873.2|865.7|876.4|868.9|872.8|865.3|3087
1584119100000|2020-03-13 17:05:00|872.9|865.4|872.8|865.3|873.9|866.4|871.7|864.2|3957
1584119400000|2020-03-13 17:10:00|873|865.5|875.1|867.6|876.3|868.8|871.8|864.3|8176
1584119700000|2020-03-13 17:15:00|875.3|867.8|876.7|869.2|877.1|869.6|873.8|866.3|2692
1584120000000|2020-03-13 17:20:00|876.8|869.3|879.4|871.9|879.4|871.9|876|868.5|3965
1584120300000|2020-03-13 17:25:00|879.6|872.1|880.6|873.1|881.2|873.7|879.1|871.6|4171
1584120600000|2020-03-13 17:30:00|880.5|873|879.4|871.9|882.3|874.8|879.2|871.7|2421
1584120900000|2020-03-13 17:35:00|879.2|871.7|880.5|873|880.8|873.3|877.6|870.1|3409
1584121200000|2020-03-13 17:40:00|880.3|872.8|881.6|874.1|883.9|876.4|880|872.5|12462
1584121500000|2020-03-13 17:45:00|881.7|874.2|882.9|875.4|883|875.5|880.6|873.1|1482
1584121800000|2020-03-13 17:50:00|883|875.5|883.8|876.3|885.4|877.9|882.9|875.4|3472
1584122100000|2020-03-13 17:55:00|883.7|876.2|883.6|876.1|884.6|877.1|881.3|873.8|1858
1584122400000|2020-03-13 18:00:00|883.7|876.2|881.4|873.9|883.7|876.2|880.4|872.9|2274
1584122700000|2020-03-13 18:05:00|881.3|873.8|879.8|872.3|882.5|875|876.2|868.7|6054
1584123000000|2020-03-13 18:10:00|879.4|871.9|877.8|870.3|880.6|873.1|877.8|870.3|2422
1584123300000|2020-03-13 18:15:00|877.9|870.4|876.5|869|879.5|872|876.5|869|2061
1584123600000|2020-03-13 18:20:00|876.6|869.1|876|868.5|877.8|870.3|874.3|866.8|6158
1584123900000|2020-03-13 18:25:00|875.8|868.3|872|864.5|876|868.5|871.9|864.4|3038
1584124200000|2020-03-13 18:30:00|871.9|864.4|871.8|864.3|872.5|865|869.4|861.9|2810
1584124500000|2020-03-13 18:35:00|871.9|864.4|869.1|861.6|872.9|865.4|869|861.5|2350
1584124800000|2020-03-13 18:40:00|869.3|861.8|876.5|869|876.6|869.1|868|860.5|4228
1584125100000|2020-03-13 18:45:00|876.6|869.1|872.5|865|877|869.5|872.2|864.7|8398
1584125400000|2020-03-13 18:50:00|872.4|864.9|873.6|866.1|875.3|867.8|872|864.5|3086
1584125700000|2020-03-13 18:55:00|873.5|866|872.7|865.2|875.5|868|872.7|865.2|2460
1584126000000|2020-03-13 19:00:00|873.5|866|876.4|868.9|878.3|870.8|872.6|865.1|4244
1584126300000|2020-03-13 19:05:00|876.6|869.1|877|869.5|879.2|871.7|876.5|869|2610
1584126600000|2020-03-13 19:10:00|876.8|869.3|877.8|870.3|878.6|871.1|874.1|866.6|4052
1584126900000|2020-03-13 19:15:00|877.6|870.1|878.5|871|880|872.5|876.9|869.4|2875
1584127200000|2020-03-13 19:20:00|878.7|871.2|879.5|872|881|873.5|876.7|869.2|2431
1584127500000|2020-03-13 19:25:00|879.3|871.8|880.9|873.4|881.7|874.2|878.9|871.4|3787
1584127800000|2020-03-13 19:30:00|880.7|873.2|874.3|866.8|881.6|874.1|869.9|862.4|4172
1584128100000|2020-03-13 19:35:00|874.4|866.9|879.9|872.4|882.5|875|872.6|865.1|4758
1584128400000|2020-03-13 19:40:00|879.6|872.1|884.1|876.6|885|877.5|878.9|871.4|2590
1584128700000|2020-03-13 19:45:00|885.7|878.2|887.4|879.9|888.9|881.4|885.4|877.9|5562
1584129000000|2020-03-13 19:50:00|887.5|880|892.9|885.4|892.9|885.4|887.3|879.8|10640
1584129300000|2020-03-13 19:55:00|892.8|885.3|897.3|889.8|899.7|892.2|891.6|884.1|18845
1584129600000|2020-03-13 20:00:00|897.2|889.7|893.9|885.9|899.3|891.3|893.4|885.4|2246
1584129900000|2020-03-13 20:05:00|894|886|894.6|886.6|894.9|886.9|893.7|885.7|2728
1584130200000|2020-03-13 20:10:00|894.3|886.3|894.7|886.7|896.9|888.9|890.5|882.5|798
1584130500000|2020-03-13 20:15:00|894.9|886.9|895.1|887.1|897.8|889.8|893.4|885.4|201
1584130800000|2020-03-13 20:20:00|894.6|886.6|896.3|888.3|896.3|888.3|894.5|886.5|48
1584131100000|2020-03-13 20:25:00|895.6|887.6|895.1|887.1|895.6|887.6|895|887|101
1584131400000|2020-03-13 20:30:00|895|887|893.3|885.3|895.1|887.1|893.3|885.3|42
1584131700000|2020-03-13 20:35:00|892.9|884.9|894.9|886.9|894.9|886.9|892.9|884.9|26
1584132000000|2020-03-13 20:40:00|894.5|886.5|894.9|886.9|894.9|886.9|890.8|882.8|106
1584132600000|2020-03-13 20:50:00|890.9|882.9|890.9|882.9|890.9|882.9|890.9|882.9|2
1584132900000|2020-03-13 20:55:00|888.6|880.6|888.8|879.8|888.8|880.7|888.4|879.4|15
1584309900000|2020-03-15 22:05:00|867.2|858.2|860.7|852.7|871.8|862.8|843.4|835.4|12
1584310200000|2020-03-15 22:10:00|863.3|855.3|863.3|855.3|863.3|855.3|863.3|855.3|1
1584310500000|2020-03-15 22:15:00|863.7|855.7|863.7|855.7|863.7|855.7|863.7|855.7|1
1584311400000|2020-03-15 22:30:00|850.9|842.9|850.9|842.9|850.9|842.9|850.9|842.9|2
1584311700000|2020-03-15 22:35:00|849.9|841.9|849.9|841.9|849.9|841.9|849.9|841.9|4
1584313800000|2020-03-15 23:10:00|853.3|845.3|830.9|822.9|853.3|845.3|830.9|822.9|155
1584314100000|2020-03-15 23:15:00|822.2|814.2|830.9|822.9|830.9|822.9|822.2|814.2|73
1584314400000|2020-03-15 23:20:00|845.9|837.9|845.9|837.9|845.9|837.9|845.9|837.9|63
1584315600000|2020-03-15 23:40:00|847.3|839.3|847.3|839.3|847.3|839.3|843.8|835.8|43
1584315900000|2020-03-15 23:45:00|846.9|838.9|843.8|835.8|846.9|838.9|838.9|830.9|48
1584316500000|2020-03-15 23:55:00|847|839|844|836|847.1|839.1|844|836|343
1584316800000|2020-03-16 00:00:00|846.8|838.8|846.9|838.9|846.9|838.9|846.8|838.8|57
1584317100000|2020-03-16 00:05:00|845.9|837.9|844.9|836.9|845.9|837.9|844.9|836.9|182
1584317400000|2020-03-16 00:10:00|844.8|836.8|844.8|836.8|844.8|836.8|844.8|836.8|4
1584317700000|2020-03-16 00:15:00|844|836|841.3|833.3|844.1|836.1|841.3|833.3|80
1584318000000|2020-03-16 00:20:00|843|835|841.3|833.3|843.3|835.3|841.3|833.3|7
1584318300000|2020-03-16 00:25:00|843.4|835.4|841.8|833.8|843.4|835.4|841.5|833.5|23
1584318600000|2020-03-16 00:30:00|841.5|833.5|844.8|836.8|844.9|836.9|841.5|833.5|48
1584318900000|2020-03-16 00:35:00|843.9|835.9|843.4|835.4|843.9|835.9|842.8|834.8|42
1584319200000|2020-03-16 00:40:00|843.5|835.5|843.7|835.7|843.7|835.7|843.5|835.5|26
1584319500000|2020-03-16 00:45:00|843.8|835.8|845|837|846.4|838.4|843.8|835.8|123
1584319800000|2020-03-16 00:50:00|846.3|838.3|850.5|842.5|850.5|842.5|845.2|837.2|199
1584320100000|2020-03-16 00:55:00|852.5|844.5|850.9|842.9|853.9|845.9|848.7|840.7|33
1584320400000|2020-03-16 01:00:00|852.6|844.6|852.4|844.4|852.9|844.9|850.9|842.9|83
1584320700000|2020-03-16 01:05:00|852.7|844.7|853.6|845.6|853.9|845.9|852.7|844.7|16
1584321000000|2020-03-16 01:10:00|852.5|844.5|855|847|855.9|847.9|852.5|844.5|22
1584321300000|2020-03-16 01:15:00|853.8|845.8|855.9|847.9|861.3|853.3|852.8|844.8|79
1584321600000|2020-03-16 01:20:00|856.9|848.9|858.7|850.7|860.5|852.5|856.9|848.9|9
1584321900000|2020-03-16 01:25:00|858|850|856.7|848.7|858|850|854.9|846.9|12
1584322200000|2020-03-16 01:30:00|858.1|850.1|863.5|855.5|864.3|856.3|857.7|849.7|316
1584322500000|2020-03-16 01:35:00|861.5|853.5|862.1|854.1|864.8|856.8|861.2|853.2|51
1584322800000|2020-03-16 01:40:00|864.5|856.5|860.6|852.6|864.5|856.5|859.8|851.8|31
1584323100000|2020-03-16 01:45:00|862.1|854.1|861.7|853.7|863.1|855.1|861.7|853.7|31
1584323400000|2020-03-16 01:50:00|862.7|854.7|861.5|853.5|862.7|854.7|861.5|853.5|16
1584323700000|2020-03-16 01:55:00|862.9|854.9|863.8|855.8|864.6|856.6|861.4|853.4|33
1584324000000|2020-03-16 02:00:00|863.7|855.7|863.3|855.3|863.7|855.7|862.1|854.1|27
1584324300000|2020-03-16 02:05:00|862|854|862.8|854.8|863.4|855.4|862|854|24
1584324600000|2020-03-16 02:10:00|862.4|854.4|861.3|853.3|862.4|854.4|860.1|852.1|47
1584324900000|2020-03-16 02:15:00|861.1|853.1|862.3|854.3|862.3|854.3|861|853|18
1584325200000|2020-03-16 02:20:00|860.5|852.5|858.3|850.3|860.5|852.5|858.1|850.1|126
1584325500000|2020-03-16 02:25:00|857.9|849.9|858.8|850.8|858.8|850.8|857.9|849.9|14
1584325800000|2020-03-16 02:30:00|857.5|849.5|857.2|849.2|857.5|849.5|857.2|849.2|13
1584326100000|2020-03-16 02:35:00|856.3|848.3|858.5|850.5|860.4|852.4|856.3|848.3|174
1584326400000|2020-03-16 02:40:00|857.7|849.7|857.7|849.7|857.7|849.7|857.7|849.7|5
1584326700000|2020-03-16 02:45:00|858.6|850.6|860.3|852.3|860.8|852.8|858.6|850.6|24
1584327000000|2020-03-16 02:50:00|860.8|852.8|859.7|851.7|860.8|852.8|859.7|851.7|17
1584327300000|2020-03-16 02:55:00|861.3|853.3|861|853|861.3|853.3|860.3|852.3|216
1584327600000|2020-03-16 03:00:00|861.3|853.3|860.7|852.7|861.3|853.3|860.7|852.7|30
1584327900000|2020-03-16 03:05:00|859.5|851.5|859.1|851.1|859.5|851.5|859.1|851.1|12
1584328200000|2020-03-16 03:10:00|860.1|852.1|861.5|853.5|861.9|853.9|860.1|852.1|228
1584328500000|2020-03-16 03:15:00|861.6|853.6|861.3|853.3|861.6|853.6|861.3|853.3|8
1584328800000|2020-03-16 03:20:00|860.6|852.6|860.1|852.1|861.5|853.5|860|852|292
1584329100000|2020-03-16 03:25:00|859.5|851.5|859.3|851.3|859.5|851.5|859.3|851.3|3
1584329400000|2020-03-16 03:30:00|859.2|851.2|857.8|849.8|859.2|851.2|857.7|849.7|9
1584329700000|2020-03-16 03:35:00|856|848|858.6|850.6|859.2|851.2|856|848|15
1584330000000|2020-03-16 03:40:00|859.1|851.1|857.8|849.8|860.2|852.2|857.8|849.8|24
1584330300000|2020-03-16 03:45:00|858.5|850.5|858.3|850.3|859.8|851.8|858.3|850.3|17
1584330600000|2020-03-16 03:50:00|858.7|850.7|857.5|849.5|858.7|850.7|857.5|849.5|28
1584330900000|2020-03-16 03:55:00|858.5|850.5|858.5|850.5|859.7|851.7|857.3|849.3|44
1584331200000|2020-03-16 04:00:00|858.4|850.4|857.9|849.9|858.4|850.4|856.5|848.5|36
1584331500000|2020-03-16 04:05:00|857.2|849.2|857.1|849.1|857.2|849.2|854|846|43
1584331800000|2020-03-16 04:10:00|855.1|847.1|855.9|847.9|856.1|848.1|855|847|9
1584332100000|2020-03-16 04:15:00|856.8|848.8|854.7|846.7|856.8|848.8|854.7|846.7|33
1584332400000|2020-03-16 04:20:00|855.6|847.6|855.9|847.9|855.9|847.9|855.4|847.4|43
1584332700000|2020-03-16 04:25:00|855.3|847.3|855.6|847.6|855.9|847.9|855|847|14
1584333000000|2020-03-16 04:30:00|855.5|847.5|853.8|845.8|855.5|847.5|853.8|845.8|22
1584333300000|2020-03-16 04:35:00|853.5|845.5|853.7|845.7|854.7|846.7|853.5|845.5|59
1584333600000|2020-03-16 04:40:00|854|846|853|845|854|846|853|845|15
1584333900000|2020-03-16 04:45:00|853.7|845.7|852.9|844.9|853.7|845.7|852.9|844.9|12
1584334200000|2020-03-16 04:50:00|853.6|845.6|853.5|845.5|853.6|845.6|852.5|844.5|18
1584334500000|2020-03-16 04:55:00|852.8|844.8|852.8|844.8|852.8|844.8|852.4|844.4|40
1584334800000|2020-03-16 05:00:00|852|844|849.2|841.2|852.6|844.6|849.2|841.2|23
1584335100000|2020-03-16 05:05:00|848.8|840.8|852.3|844.3|853.1|845.1|848.8|840.8|121
1584335400000|2020-03-16 05:10:00|853.5|845.5|852.8|844.8|855|847|852.8|844.8|91
1584335700000|2020-03-16 05:15:00|853.1|845.1|852.8|844.8|853.7|845.7|852.7|844.7|99
1584336000000|2020-03-16 05:20:00|853|845|852|844|853.4|845.4|852|844|87
1584336300000|2020-03-16 05:25:00|851.9|843.9|850.9|842.9|852.3|844.3|850.9|842.9|17
1584336600000|2020-03-16 05:30:00|851.3|843.3|849.4|841.4|851.3|843.3|848.8|840.8|26
1584336900000|2020-03-16 05:35:00|849.5|841.5|847.6|839.6|849.5|841.5|847.6|839.6|70
1584337200000|2020-03-16 05:40:00|847.9|839.9|846.4|838.4|847.9|839.9|845.4|837.4|96
1584337500000|2020-03-16 05:45:00|847.1|839.1|847.8|839.8|847.9|839.9|846.5|838.5|126
1584337800000|2020-03-16 05:50:00|847.3|839.3|846.8|838.8|848.6|840.6|846.4|838.4|165
1584338100000|2020-03-16 05:55:00|846.2|838.2|844.3|836.3|846.2|838.2|843.9|835.9|579
1584338400000|2020-03-16 06:00:00|844.1|836.1|842.9|834.9|844.1|836.1|842.1|834.1|153
1584338700000|2020-03-16 06:05:00|842.3|834.3|842.2|834.2|842.6|834.6|841.3|833.3|79
1584339000000|2020-03-16 06:10:00|841.4|833.4|843.9|835.9|844.2|836.2|841.2|833.2|54
1584339300000|2020-03-16 06:15:00|842.6|834.6|841.8|833.8|842.6|834.6|841.2|833.2|180
1584339600000|2020-03-16 06:20:00|841.9|833.9|841.9|833.9|843.1|835.1|841.7|833.7|109
1584339900000|2020-03-16 06:25:00|842|834|842.1|834.1|842.4|834.4|841.4|833.4|171
1584340200000|2020-03-16 06:30:00|841.5|833.5|840.1|832.1|841.7|833.7|839.3|831.3|87
1584340500000|2020-03-16 06:35:00|839.9|831.9|839.2|831.2|840.6|832.6|838.9|830.9|74
1584340800000|2020-03-16 06:40:00|838.9|830.9|838.1|830.1|838.9|830.9|835.9|827.9|35
1584341100000|2020-03-16 06:45:00|838.3|830.3|839.7|831.7|840.2|832.2|838.3|830.3|55
1584341400000|2020-03-16 06:50:00|839.3|831.3|839.6|831.6|840.1|832.1|838.5|830.5|238
1584341700000|2020-03-16 06:55:00|839|831|837.8|829.8|839.6|831.6|837.8|829.8|154
1584342000000|2020-03-16 07:00:00|838.6|830.6|836.6|828.6|840.1|832.1|836.6|828.6|154
1584342300000|2020-03-16 07:05:00|836|828|837.5|829.5|838.3|830.3|836|828|379
1584342600000|2020-03-16 07:10:00|837.3|829.3|831.1|823.1|837.8|829.8|830.8|822.8|428
1584342900000|2020-03-16 07:15:00|830.6|822.6|831.5|823.5|833|825|828|820|643
1584343200000|2020-03-16 07:20:00|831.8|823.8|829|821|832.6|824.6|828.4|820.4|380
1584343500000|2020-03-16 07:25:00|829.4|821.4|831.7|823.7|832.7|824.7|828.3|820.3|723
1584343800000|2020-03-16 07:30:00|831.9|823.9|831.2|823.2|833.3|825.3|831.2|823.2|211
1584344100000|2020-03-16 07:35:00|831.5|823.5|833.6|825.6|833.6|825.6|831.5|823.5|147
1584344400000|2020-03-16 07:40:00|833.7|825.7|834.2|826.2|836.1|828.1|833.5|825.5|171
1584344700000|2020-03-16 07:45:00|833.9|825.9|834.4|826.4|834.8|826.8|831.8|823.8|131
1584345000000|2020-03-16 07:50:00|834.3|826.3|831.3|823.3|834.5|826.5|831.3|823.3|464
1584345300000|2020-03-16 07:55:00|831.8|823.8|834.1|826.1|834.1|826.1|831.8|823.8|250
1584345600000|2020-03-16 08:00:00|833.9|825.9|836.3|828.3|836.7|828.7|833.1|825.1|566
1584345900000|2020-03-16 08:05:00|834.9|826.9|840.8|832.8|840.8|832.8|834.9|826.9|751
1584346200000|2020-03-16 08:10:00|840.4|832.4|836.7|828.7|840.4|832.4|836.1|828.1|147
1584346500000|2020-03-16 08:15:00|836.3|828.3|834.3|826.3|837.4|829.4|834|826|158
1584346800000|2020-03-16 08:20:00|834.1|826.1|831.2|823.2|835.9|827.9|830.7|822.7|838
1584347100000|2020-03-16 08:25:00|831.7|823.7|824.1|816.1|832.8|824.8|824.1|816.1|425
1584347400000|2020-03-16 08:30:00|824.3|816.3|823.2|815.2|826.7|818.7|822.7|814.7|632
1584347700000|2020-03-16 08:35:00|822.9|814.9|817.6|809.6|823.3|815.3|814.5|806.5|2560
1584348000000|2020-03-16 08:40:00|817.2|809.2|818.7|810.7|822.2|814.2|816.6|808.6|996
1584348300000|2020-03-16 08:45:00|818.8|810.8|818.6|810.6|821.8|813.8|817.7|809.7|225
1584348600000|2020-03-16 08:50:00|818.4|810.4|817.1|809.1|818.4|810.4|815.9|807.9|161
1584348900000|2020-03-16 08:55:00|817.3|809.3|820.1|812.1|821.9|813.9|817.3|809.3|214
1584349200000|2020-03-16 09:00:00|816.7|808.7|815.3|807.3|820.5|812.5|814.9|806.9|192
1584349500000|2020-03-16 09:05:00|814.6|806.6|814.8|806.8|817.5|809.5|813.7|805.7|227
1584349800000|2020-03-16 09:10:00|815.7|807.7|816.4|808.4|816.4|808.4|813.8|805.8|541
1584350100000|2020-03-16 09:15:00|815.6|807.6|815.2|807.2|816.9|808.9|813.7|805.7|943
1584350400000|2020-03-16 09:20:00|815.5|807.5|817.1|809.1|817.1|809.1|813.9|805.9|267
1584350700000|2020-03-16 09:25:00|816.3|808.3|817.9|809.9|818.8|810.8|815.9|807.9|818
1584351000000|2020-03-16 09:30:00|817.2|809.2|817.5|809.5|818|810|815.6|807.6|857
1584351300000|2020-03-16 09:35:00|816.8|808.8|813.2|805.2|817.3|809.3|813.2|805.2|608
1584351600000|2020-03-16 09:40:00|812.3|804.3|811.5|803.5|813|805|811.3|803.3|685
1584351900000|2020-03-16 09:45:00|811.6|803.6|812.7|804.7|813.6|805.6|811.3|803.3|505
1584352200000|2020-03-16 09:50:00|812.6|804.6|811.7|803.7|813.6|805.6|811.7|803.7|1490
1584352500000|2020-03-16 09:55:00|812.4|804.4|811.8|803.8|813.2|805.2|811.6|803.6|121
1584352800000|2020-03-16 10:00:00|811.6|803.6|811|803|812.4|804.4|810.9|802.9|536
1584353100000|2020-03-16 10:05:00|811.3|803.3|810.8|802.8|811.3|803.3|809.9|801.9|422
1584353400000|2020-03-16 10:10:00|811.2|803.2|811.9|803.9|812.1|804.1|810.3|802.3|145
1584353700000|2020-03-16 10:15:00|812.2|804.2|809.4|801.4|812.3|804.3|808.4|800.4|140
1584354000000|2020-03-16 10:20:00|809|801|807.9|799.9|809.4|801.4|806.4|798.4|243
1584354300000|2020-03-16 10:25:00|807.6|799.6|807.3|799.3|808.9|800.9|806.1|798.1|3815
1584354600000|2020-03-16 10:30:00|808.3|800.3|807.7|799.7|808.4|800.4|806.9|798.9|1087
1584354900000|2020-03-16 10:35:00|807.3|799.3|807.8|799.8|807.8|799.8|806.3|798.3|664
1584355200000|2020-03-16 10:40:00|808|800|808.5|800.5|808.6|800.6|806.7|798.7|345
1584355500000|2020-03-16 10:45:00|808.4|800.4|808.3|800.3|808.5|800.5|807.7|799.7|231
1584355800000|2020-03-16 10:50:00|808.4|800.4|807.3|799.3|808.4|800.4|806.6|798.6|140
1584356100000|2020-03-16 10:55:00|806.9|798.9|806.9|798.9|806.9|798.9|805.8|797.8|179
1584356400000|2020-03-16 11:00:00|807.3|799.3|807.1|799.1|808.5|800.5|806.5|798.5|617
1584356700000|2020-03-16 11:05:00|807.2|799.2|808.3|800.3|808.5|800.5|806.3|798.3|2967
1584357000000|2020-03-16 11:10:00|808|800|808.3|800.3|808.6|800.6|807.3|799.3|3432
1584357300000|2020-03-16 11:15:00|807.7|799.7|806.2|798.2|807.9|799.9|805.9|797.9|715
1584357600000|2020-03-16 11:20:00|806.4|798.4|806.1|798.1|806.9|798.9|805.7|797.7|215
1584357900000|2020-03-16 11:25:00|806|798|804.5|796.5|806.2|798.2|804.5|796.5|1065
1584358200000|2020-03-16 11:30:00|804.4|796.4|804.5|796.5|806|798|803.7|795.7|511
1584358500000|2020-03-16 11:35:00|803.3|795.3|802|794|804.9|796.9|801.7|793.7|603
1584358800000|2020-03-16 11:40:00|801.9|793.9|799.7|791.7|802.1|794.1|799.4|791.4|667
1584359100000|2020-03-16 11:45:00|799.5|791.5|801.8|793.8|802|794|799.5|791.5|721
1584359400000|2020-03-16 11:50:00|801.3|793.3|801.1|793.1|801.6|793.6|800.2|792.2|1560
1584359700000|2020-03-16 11:55:00|801.3|793.3|801.2|793.2|802.2|794.2|800.6|792.6|1524
1584360000000|2020-03-16 12:00:00|801.4|793.4|808.6|800.6|809.9|801.9|801.4|793.4|3016
1584360300000|2020-03-16 12:05:00|808.4|800.4|804.6|796.6|809.6|801.6|802.5|794.5|2208
1584360600000|2020-03-16 12:10:00|804.4|796.4|801.4|793.4|804.8|796.8|801.2|793.2|666
1584360900000|2020-03-16 12:15:00|801.8|793.8|802.2|794.2|803|795|800.5|792.5|1779
1584361200000|2020-03-16 12:20:00|801.7|793.7|799|791|801.7|793.7|798.9|790.9|516
1584361500000|2020-03-16 12:25:00|798.7|790.7|798.4|790.4|799.8|791.8|797.2|789.2|648
1584361800000|2020-03-16 12:30:00|798.8|790.8|797.3|789.3|798.9|790.9|796.1|788.1|1001
1584362100000|2020-03-16 12:35:00|797.5|789.5|796.5|788.5|797.9|789.9|794.7|786.7|1556
1584362400000|2020-03-16 12:40:00|796.7|788.7|796.2|788.2|797.8|789.8|795|787|1639
1584362700000|2020-03-16 12:45:00|796.3|788.3|794.9|786.9|796.4|788.4|793|785|1057
1584363000000|2020-03-16 12:50:00|795.2|787.2|792.9|784.9|795.4|787.4|792.4|784.4|9686
1584363300000|2020-03-16 12:55:00|792.8|784.8|793.5|785.5|795.1|787.1|792.6|784.6|1525
1584363600000|2020-03-16 13:00:00|793.1|785.1|794.5|786.5|796|788|793.1|785.1|1604
1584363900000|2020-03-16 13:05:00|794.6|786.6|794.4|786.4|795.3|787.3|794.1|786.1|2109
1584364200000|2020-03-16 13:10:00|794.5|786.5|795.4|787.4|795.4|787.4|793.2|785.2|1214
1584364500000|2020-03-16 13:15:00|795.5|787.5|793.4|785.4|795.7|787.7|793|785|521
1584364800000|2020-03-16 13:20:00|793.6|785.6|795.2|787.2|795.8|787.8|793|785|1106
1584365100000|2020-03-16 13:25:00|795.1|787.1|794.4|786.4|796.2|788.2|794|786|1920
1584365400000|2020-03-16 13:30:00|794.2|786.7|789.8|782.3|794.4|786.9|789.1|781.6|4669
1584365700000|2020-03-16 13:35:00|789.2|781.7|785.5|778|789.3|781.8|785.5|778|5989
1584366000000|2020-03-16 13:40:00|785.6|778.1|784.5|777|786.3|778.8|784.5|777|8184
1584366300000|2020-03-16 13:45:00|784.6|777.1|792.8|785.3|794.1|786.6|783.9|776.4|9324
1584366600000|2020-03-16 13:50:00|793.2|785.7|802.4|794.9|802.6|795.1|792.9|785.4|4110
1584366900000|2020-03-16 13:55:00|802.9|795.4|803.8|796.3|808.3|800.8|802.9|795.4|3954
1584367200000|2020-03-16 14:00:00|803.6|796.1|796.2|788.7|805.3|797.8|795.8|788.3|7453
1584367500000|2020-03-16 14:05:00|796.3|788.8|802.8|795.3|803.2|795.7|796|788.5|16580
1584367800000|2020-03-16 14:10:00|803.1|795.6|799.9|792.4|806.9|799.4|799.2|791.7|5237
1584368100000|2020-03-16 14:15:00|799.6|792.1|798.5|791|801.3|793.8|797.8|790.3|17810
1584368400000|2020-03-16 14:20:00|798.3|790.8|801.9|794.4|804.8|797.3|797|789.5|6076
1584368700000|2020-03-16 14:25:00|802.3|794.8|804.9|797.4|806.8|799.3|802.1|794.6|7349
1584369000000|2020-03-16 14:30:00|805.1|797.6|814.2|806.7|814.7|807.2|804.9|797.4|11583
1584369300000|2020-03-16 14:35:00|814.1|806.6|817.7|810.2|818.1|810.6|812.4|804.9|19020
1584369600000|2020-03-16 14:40:00|817.8|810.3|817.6|810.1|818.2|810.7|814.9|807.4|9723
1584369900000|2020-03-16 14:45:00|817.5|810|815.9|808.4|821.5|814|815.9|808.4|11390
1584370200000|2020-03-16 14:50:00|816.2|808.7|815.6|808.1|817.4|809.9|812.1|804.6|12676
1584370500000|2020-03-16 14:55:00|815.3|807.8|812.9|805.4|818.6|811.1|811.3|803.8|11406
1584370800000|2020-03-16 15:00:00|812.5|805|813|805.5|815.1|807.6|810.4|802.9|8894
1584371100000|2020-03-16 15:05:00|813.3|805.8|818.3|810.8|818.4|810.9|811.4|803.9|5969
1584371400000|2020-03-16 15:10:00|818.1|810.6|821.8|814.3|823.8|816.3|817.6|810.1|7103
1584371700000|2020-03-16 15:15:00|821.9|814.4|825.3|817.8|825.9|818.4|821.9|814.4|6024
1584372000000|2020-03-16 15:20:00|825.2|817.7|828.4|820.9|828.8|821.3|823.1|815.6|8494
1584372300000|2020-03-16 15:25:00|828.6|821.1|827.5|820|829.5|822|825.4|817.9|6454
1584372600000|2020-03-16 15:30:00|827.8|820.3|821.6|814.1|830.8|823.3|820.8|813.3|8435
1584372900000|2020-03-16 15:35:00|821.8|814.3|826.1|818.6|827.9|820.4|820.5|813|8138
1584373200000|2020-03-16 15:40:00|826.2|818.7|819.7|812.2|826.9|819.4|819|811.5|7218
1584373500000|2020-03-16 15:45:00|819.4|811.9|819.7|812.2|819.8|812.3|817.7|810.2|4612
1584373800000|2020-03-16 15:50:00|819.9|812.4|819.6|812.1|821.9|814.4|818.9|811.4|5085
1584374100000|2020-03-16 15:55:00|819.4|811.9|823.3|815.8|823.4|815.9|817.8|810.3|10875
1584374400000|2020-03-16 16:00:00|823.1|815.6|825.9|818.4|826.2|818.7|820.4|812.9|5348
1584374700000|2020-03-16 16:05:00|825.6|818.1|823|815.5|825.9|818.4|821.7|814.2|5486
1584375000000|2020-03-16 16:10:00|822.5|815|820.9|813.4|824.6|817.1|820.5|813|5651
1584375300000|2020-03-16 16:15:00|820.8|813.3|815.5|808|820.8|813.3|815.2|807.7|5367
1584375600000|2020-03-16 16:20:00|815.3|807.8|815.5|808|816.7|809.2|814.4|806.9|5837
1584375900000|2020-03-16 16:25:00|815.4|807.9|814.3|806.8|819|811.5|813.8|806.3|13995
1584376200000|2020-03-16 16:30:00|814.2|806.7|814.1|806.6|816.5|809|813.2|805.7|8395
1584376500000|2020-03-16 16:35:00|814.2|806.7|814|806.5|818.5|811|813.2|805.7|8551
1584376800000|2020-03-16 16:40:00|814.1|806.6|814|806.5|815.9|808.4|813.4|805.9|5858
1584377100000|2020-03-16 16:45:00|813.8|806.3|810.9|803.4|814.8|807.3|810.4|802.9|5078
1584377400000|2020-03-16 16:50:00|810.6|803.1|806.5|799|810.6|803.1|805.8|798.3|8064
1584377700000|2020-03-16 16:55:00|806.3|798.8|807.6|800.1|808.5|801|805.3|797.8|5080
1584378000000|2020-03-16 17:00:00|807.5|800|807.9|800.4|808.2|800.7|805.9|798.4|4514
1584378300000|2020-03-16 17:05:00|807.8|800.3|804.1|796.6|807.8|800.3|803|795.5|3430
1584378600000|2020-03-16 17:10:00|804.2|796.7|808.4|800.9|811|803.5|803.4|795.9|3331
1584378900000|2020-03-16 17:15:00|808.6|801.1|805.5|798|808.7|801.2|804.6|797.1|3803
1584379200000|2020-03-16 17:20:00|804.9|797.4|807.6|800.1|807.9|800.4|803.8|796.3|5675
1584379500000|2020-03-16 17:25:00|807.4|799.9|805|797.5|807.5|800|804.6|797.1|4224
1584379800000|2020-03-16 17:30:00|805.2|797.7|803.2|795.7|805.3|797.8|801.4|793.9|4624
1584380100000|2020-03-16 17:35:00|802.8|795.3|802.3|794.8|804.3|796.8|800.5|793|3482
1584380400000|2020-03-16 17:40:00|802.4|794.9|801.7|794.2|802.5|795|800.2|792.7|3000
1584380700000|2020-03-16 17:45:00|801.6|794.1|801.9|794.4|804.1|796.6|801|793.5|2496
1584381000000|2020-03-16 17:50:00|802|794.5|800.3|792.8|803.2|795.7|799.8|792.3|4168
1584381300000|2020-03-16 17:55:00|800.2|792.7|800.3|792.8|802.6|795.1|800.2|792.7|3054
1584381600000|2020-03-16 18:00:00|800.5|793|797.8|790.3|800.6|793.1|797|789.5|9740
1584381900000|2020-03-16 18:05:00|798|790.5|795.7|788.2|800.1|792.6|795.5|788|4422
1584382200000|2020-03-16 18:10:00|795.9|788.4|798.4|790.9|798.4|790.9|795.9|788.4|4090
1584382500000|2020-03-16 18:15:00|798.2|790.7|795.7|788.2|798.9|791.4|795.6|788.1|3729
1584382800000|2020-03-16 18:20:00|795.6|788.1|794.4|786.9|797.4|789.9|794.3|786.8|3158
1584383100000|2020-03-16 18:25:00|794.2|786.7|798.2|790.7|798.4|790.9|793.7|786.2|4563
1584383400000|2020-03-16 18:30:00|798.4|790.9|805.8|798.3|805.8|798.3|797.9|790.4|2242
1584383700000|2020-03-16 18:35:00|805.7|798.2|799.6|792.1|808.7|801.2|798.6|791.1|5561
1584384000000|2020-03-16 18:40:00|799.2|791.7|796.9|789.4|799.4|791.9|796.4|788.9|3259
1584384300000|2020-03-16 18:45:00|797.2|789.7|796.7|789.2|800.3|792.8|795.3|787.8|5997
1584384600000|2020-03-16 18:50:00|796.8|789.3|797.8|790.3|800.9|793.4|795.8|788.3|4894
1584384900000|2020-03-16 18:55:00|797.7|790.2|799.3|791.8|801.2|793.7|795.9|788.4|3943
1584385200000|2020-03-16 19:00:00|799.6|792.1|798.8|791.3|803.7|796.2|798.2|790.7|4209
1584385500000|2020-03-16 19:05:00|798.5|791|799.3|791.8|802.2|794.7|797.8|790.3|4859
1584385800000|2020-03-16 19:10:00|799.2|791.7|796.4|788.9|800.1|792.6|796.3|788.8|6170
1584386100000|2020-03-16 19:15:00|796.3|788.8|799.1|791.6|801.5|794|796.2|788.7|3194
1584386400000|2020-03-16 19:20:00|799|791.5|797.6|790.1|800.1|792.6|795.3|787.8|3931
1584386700000|2020-03-16 19:25:00|797.9|790.4|796.4|788.9|799.6|792.1|795.6|788.1|4764
1584387000000|2020-03-16 19:30:00|796.1|788.6|794.3|786.8|797.5|790|792.5|785|6422
1584387300000|2020-03-16 19:35:00|794.4|786.9|793.9|786.4|795.1|787.6|790.9|783.4|3877
1584387600000|2020-03-16 19:40:00|794.1|786.6|797.3|789.8|797.4|789.9|791.3|783.8|5121
1584387900000|2020-03-16 19:45:00|797.8|790.3|795|787.5|798.5|791|794.3|786.8|8766
1584388200000|2020-03-16 19:50:00|794.8|787.3|791.8|784.3|795.2|787.7|791.1|783.6|7984
1584388500000|2020-03-16 19:55:00|791.7|784.2|778.4|770.9|791.7|784.2|778.4|770.9|17544
1584388800000|2020-03-16 20:00:00|776.2|768.2|793.9|785.9|796.6|788.6|734.3|726.3|3890
1584389100000|2020-03-16 20:05:00|794.1|786.1|790.9|782.9|796.5|788.5|788.9|780.9|1770
1584389400000|2020-03-16 20:10:00|791.1|783.1|786.6|778.6|791.1|783.1|782.6|774.6|196
1584389700000|2020-03-16 20:15:00|791.2|783.2|789.8|781.8|791.2|783.2|784.9|776.9|83
1584390000000|2020-03-16 20:20:00|789|781|792.9|784.9|793.1|785.1|789|781|113
1584390300000|2020-03-16 20:25:00|792.8|784.8|795|787|795|787|791.8|783.8|372
1584390600000|2020-03-16 20:30:00|794|786|790.2|782.2|794|786|790.2|782.2|41
1584391200000|2020-03-16 20:40:00|791.7|783.7|791.7|783.7|791.7|783.7|791.7|783.7|5
1584391500000|2020-03-16 20:45:00|791.5|783.5|791.5|783.5|791.5|783.5|791.5|783.5|5
1584392100000|2020-03-16 20:55:00|794|786|789.7|781.7|794|786|789.7|781.7|48
1584392400000|2020-03-16 21:00:00|792.5|784.5|782.3|774.3|793.9|785.9|782.3|774.3|52
1584392700000|2020-03-16 21:05:00|794.9|786.9|791.8|783.8|794.9|786.9|791.8|783.8|5
1584393000000|2020-03-16 21:10:00|||||||||1
1584395700000|2020-03-16 21:55:00|783.2|775.2|783.2|775.2|783.2|775.2|783.2|775.2|1
1584396000000|2020-03-16 22:00:00|784.5|775.5|789|780|796.9|787.9|783|774|0
1584396300000|2020-03-16 22:05:00|789.2|780.2|785.8|776.8|790.6|781.6|785.4|776.4|0
1584396600000|2020-03-16 22:10:00|785.9|776.9|783|774|787.8|778.8|781.2|772.2|0
1584396900000|2020-03-16 22:15:00|782.8|773.8|788.2|779.2|790.4|781.4|782.5|773.5|0
1584397200000|2020-03-16 22:20:00|788.1|779.1|786.1|777.1|788.1|779.1|784.6|775.6|0
1584397500000|2020-03-16 22:25:00|786|777|788.1|779.1|788.5|779.5|784.6|775.6|0
1584397800000|2020-03-16 22:30:00|788|779|790.7|781.7|791.8|782.8|786.8|777.8|0
1584398100000|2020-03-16 22:35:00|790.9|781.9|787|778|792.2|783.2|787|778|0
1584398400000|2020-03-16 22:40:00|787.1|778.1|789.9|780.9|791.2|782.2|786.4|777.4|0
1584398700000|2020-03-16 22:45:00|790|781|792.3|783.3|792.5|783.5|789|780|0
1584399000000|2020-03-16 22:50:00|792.4|783.4|789.1|780.1|794.8|785.8|787.1|778.1|0
1584399300000|2020-03-16 22:55:00|789.3|780.3|789.3|780.3|790.4|781.4|787.3|778.3|0
1584399600000|2020-03-16 23:00:00|789.2|780.2|791.2|782.2|791.9|782.9|789.2|780.2|0
1584399900000|2020-03-16 23:05:00|791.3|782.3|794.1|785.1|795.2|786.2|790.6|781.6|0
1584400200000|2020-03-16 23:10:00|794|785|794.3|785.3|794.7|785.7|789.9|780.9|0
1584400500000|2020-03-16 23:15:00|794.1|785.1|794.7|785.7|794.9|785.9|792.8|783.8|0
1584400800000|2020-03-16 23:20:00|794.8|785.8|795.2|786.2|796|787|792.9|783.9|0
1584401100000|2020-03-16 23:25:00|795|786|794.9|785.9|796.1|787.1|794.3|785.3|0
1584401400000|2020-03-16 23:30:00|795|786|792.7|783.7|795.3|786.3|792.7|783.7|0
1584401700000|2020-03-16 23:35:00|792.8|783.8|792.8|783.8|793.2|784.2|791.3|782.3|0
1584402000000|2020-03-16 23:40:00|792.7|783.7|797.8|788.8|798|789|792.6|783.6|0
1584402300000|2020-03-16 23:45:00|797.6|788.6|794.6|785.6|797.8|788.8|794.5|785.5|0
1584402600000|2020-03-16 23:50:00|794.7|785.7|794.6|785.6|796.5|787.5|793.7|784.7|0
1584402900000|2020-03-16 23:55:00|794.7|785.7|795|786|795.5|786.5|794.6|785.6|0
1584403200000|2020-03-17 00:00:00|794.9|785.9|808.3|800.3|808.3|800.3|794.7|785.7|6
1584403500000|2020-03-17 00:05:00|807.4|799.4|800.9|792.9|809.3|801.3|800.9|792.9|4
1584403800000|2020-03-17 00:10:00|809.9|801.9|809.9|801.9|809.9|801.9|809.9|801.9|29
1584404100000|2020-03-17 00:15:00|806.3|798.3|809.4|801.4|809.4|801.4|806.3|798.3|2
1584404400000|2020-03-17 00:20:00|811.8|803.8|812.1|804.1|812.1|804.1|811.8|803.8|88
1584405000000|2020-03-17 00:30:00|809.1|801.1|809.1|801.1|809.1|801.1|809.1|801.1|31
1584405300000|2020-03-17 00:35:00|809.4|801.4|809.6|801.6|809.6|801.6|808.9|800.9|27
1584405900000|2020-03-17 00:45:00|810|802|814.1|806.1|814.1|806.1|810|802|87
1584406500000|2020-03-17 00:55:00|816.6|808.6|816.6|808.6|816.6|808.6|816.6|808.6|30
1584406800000|2020-03-17 01:00:00|816.9|808.9|819.3|811.3|819.3|811.3|815.1|807.1|55
1584407100000|2020-03-17 01:05:00|||||||||42
1584407400000|2020-03-17 01:10:00|819.2|811.2|820.5|812.5|820.5|812.5|819.2|811.2|26
1584407700000|2020-03-17 01:15:00|821|813|827.9|819.9|828|820|820.9|812.9|36
1584408000000|2020-03-17 01:20:00|827.8|819.8|831.1|823.1|831.1|823.1|827.8|819.8|35
1584408300000|2020-03-17 01:25:00|833.4|825.4|836.3|828.3|836.3|828.3|832.8|824.8|64
1584408600000|2020-03-17 01:30:00|838.6|830.6|837.8|829.8|838.6|830.6|837.8|829.8|50
1584408900000|2020-03-17 01:35:00|836.2|828.2|831.3|823.3|836.2|828.2|831.3|823.3|41
1584409200000|2020-03-17 01:40:00|830.9|822.9|828.5|820.5|830.9|822.9|828|820|11
1584409500000|2020-03-17 01:45:00|827.4|819.4|825.8|817.8|828.1|820.1|825.8|817.8|175
1584409800000|2020-03-17 01:50:00|825.1|817.1|823.1|815.1|825.1|817.1|821.8|813.8|73
1584410100000|2020-03-17 01:55:00|826.8|818.8|821|813|826.8|818.8|819.8|811.8|63
1584410400000|2020-03-17 02:00:00|823.3|815.3|821.1|813.1|823.4|815.4|819.9|811.9|31
1584410700000|2020-03-17 02:05:00|820.3|812.3|816.7|808.7|820.3|812.3|816.7|808.7|105
1584411000000|2020-03-17 02:10:00|815.8|807.8|814.8|806.8|815.8|807.8|810.3|802.3|182
1584411300000|2020-03-17 02:15:00|813|805|808.3|800.3|813|805|808.3|800.3|23
1584411600000|2020-03-17 02:20:00|809.3|801.3|813.5|805.5|814.5|806.5|809.3|801.3|37
1584411900000|2020-03-17 02:25:00|812.7|804.7|814.5|806.5|814.5|806.5|811.1|803.1|55
1584412200000|2020-03-17 02:30:00|815.7|807.7|816.5|808.5|816.5|808.5|813.9|805.9|65
1584412500000|2020-03-17 02:35:00|816.4|808.4|815.8|807.8|816.4|808.4|814.1|806.1|15
1584412800000|2020-03-17 02:40:00|819.4|811.4|821.3|813.3|821.6|813.6|819.3|811.3|38
1584413100000|2020-03-17 02:45:00|820|812|822|814|822|814|820|812|4
1584413400000|2020-03-17 02:50:00|821.8|813.8|821.4|813.4|823.5|815.5|821|813|62
1584413700000|2020-03-17 02:55:00|820.1|812.1|819.8|811.8|822|814|818|810|11
1584414300000|2020-03-17 03:05:00|822.5|814.5|822.5|814.5|822.5|814.5|822.4|814.4|38
1584414600000|2020-03-17 03:10:00|819.8|811.8|819.7|811.7|819.8|811.8|819.7|811.7|10
1584414900000|2020-03-17 03:15:00|819.4|811.4|819.4|811.4|819.4|811.4|819.4|811.4|29
1584415200000|2020-03-17 03:20:00|821.5|813.5|822.8|814.8|822.8|814.8|821.5|813.5|174
1584415500000|2020-03-17 03:25:00|824.2|816.2|824.9|816.9|824.9|816.9|823.6|815.6|63
1584415800000|2020-03-17 03:30:00|825.4|817.4|826.4|818.4|827.4|819.4|825.4|817.4|29
1584416100000|2020-03-17 03:35:00|824.2|816.2|823.4|815.4|824.2|816.2|823.4|815.4|3
1584416400000|2020-03-17 03:40:00|823.9|815.9|826.5|818.5|826.5|818.5|823.9|815.9|36
1584416700000|2020-03-17 03:45:00|826.1|818.1|826|818|826.8|818.8|825|817|14
1584417000000|2020-03-17 03:50:00|827.3|819.3|825.6|817.6|827.4|819.4|824.1|816.1|41
1584417300000|2020-03-17 03:55:00|824.1|816.1|825.1|817.1|825.1|817.1|823.9|815.9|15
1584417600000|2020-03-17 04:00:00|826.8|818.8|828.3|820.3|828.4|820.4|826.8|818.8|15
1584417900000|2020-03-17 04:05:00|||||||||27
1584418200000|2020-03-17 04:10:00|827.5|819.5|827.8|819.8|828.8|820.8|827.5|819.5|15
1584418500000|2020-03-17 04:15:00|827.6|819.6|827.1|819.1|827.6|819.6|827.1|819.1|37
1584418800000|2020-03-17 04:20:00|825.9|817.9|825.4|817.4|825.9|817.9|825.4|817.4|26
1584419100000|2020-03-17 04:25:00|825.2|817.2|824.6|816.6|825.2|817.2|824.1|816.1|219
1584419400000|2020-03-17 04:30:00|825.6|817.6|825.9|817.9|825.9|817.9|825.6|817.6|452
1584419700000|2020-03-17 04:35:00|825.6|817.6|825.6|817.6|825.6|817.6|825.6|817.6|873
1584420000000|2020-03-17 04:40:00|829.4|821.4|827.5|819.5|829.4|821.4|827.5|819.5|161
1584420300000|2020-03-17 04:45:00|829.4|821.4|830|822|830|822|829.4|821.4|2
1584420600000|2020-03-17 04:50:00|830.4|822.4|830.1|822.1|830.4|822.4|830.1|822.1|12
1584420900000|2020-03-17 04:55:00|831.2|823.2|830.1|822.1|831.3|823.3|830.1|822.1|98
1584421200000|2020-03-17 05:00:00|829.8|821.8|828.2|820.2|830.6|822.6|828.2|820.2|11
1584421500000|2020-03-17 05:05:00|827.5|819.5|827.3|819.3|828|820|827.3|819.3|133
1584421800000|2020-03-17 05:10:00|827.1|819.1|823.7|815.7|827.1|819.1|823.7|815.7|45
1584422100000|2020-03-17 05:15:00|824.2|816.2|824.1|816.1|825.5|817.5|823.3|815.3|39
1584422400000|2020-03-17 05:20:00|824|816|824|816|824|816|824|816|2
1584422700000|2020-03-17 05:25:00|824.3|816.3|821.5|813.5|824.3|816.3|821.3|813.3|65
1584423000000|2020-03-17 05:30:00|818.8|810.8|819.9|811.9|819.9|811.9|818.8|810.8|29
1584423300000|2020-03-17 05:35:00|819.5|811.5|817.7|809.7|820.1|812.1|817.7|809.7|69
1584423600000|2020-03-17 05:40:00|818|810|821.5|813.5|821.5|813.5|818|810|35
1584423900000|2020-03-17 05:45:00|820.1|812.1|818.4|810.4|821.4|813.4|818.4|810.4|14
1584424200000|2020-03-17 05:50:00|817.6|809.6|816.6|808.6|817.6|809.6|816.1|808.1|46
1584424500000|2020-03-17 05:55:00|816.3|808.3|816.7|808.7|817.5|809.5|816.3|808.3|434
1584424800000|2020-03-17 06:00:00|816.1|808.1|816.7|808.7|816.7|808.7|815.9|807.9|14
1584425100000|2020-03-17 06:05:00|815.9|807.9|816.5|808.5|816.5|808.5|814.4|806.4|44
1584425400000|2020-03-17 06:10:00|816.8|808.8|818.5|810.5|818.5|810.5|816.8|808.8|12
1584425700000|2020-03-17 06:15:00|819.6|811.6|820.4|812.4|820.4|812.4|818.3|810.3|84
1584426000000|2020-03-17 06:20:00|821.1|813.1|820.7|812.7|821.7|813.7|819.7|811.7|67
1584426300000|2020-03-17 06:25:00|819.4|811.4|820.5|812.5|821.2|813.2|818|810|73
1584426600000|2020-03-17 06:30:00|821.2|813.2|819.9|811.9|822.3|814.3|819.3|811.3|152
1584426900000|2020-03-17 06:35:00|820.4|812.4|820.1|812.1|820.4|812.4|820.1|812.1|22
1584427200000|2020-03-17 06:40:00|819.7|811.7|820|812|820.9|812.9|819.6|811.6|83
1584427500000|2020-03-17 06:45:00|820.2|812.2|821.1|813.1|821.3|813.3|820|812|1028
1584427800000|2020-03-17 06:50:00|821.7|813.7|823.6|815.6|824.6|816.6|821.7|813.7|591
1584428100000|2020-03-17 06:55:00|824|816|823.4|815.4|824|816|823.1|815.1|71
1584428400000|2020-03-17 07:00:00|824.1|816.1|827.3|819.3|827.8|819.8|824.1|816.1|136
1584428700000|2020-03-17 07:05:00|827.2|819.2|828.3|820.3|829.1|821.1|827.2|819.2|86
1584429000000|2020-03-17 07:10:00|828.2|820.2|828|820|828.2|820.2|827.1|819.1|210
1584429300000|2020-03-17 07:15:00|827.7|819.7|826.7|818.7|827.7|819.7|825.6|817.6|174
1584429600000|2020-03-17 07:20:00|825.8|817.8|826.3|818.3|827|819|825.3|817.3|16
1584429900000|2020-03-17 07:25:00|825.5|817.5|826.8|818.8|826.8|818.8|825.5|817.5|39
1584430200000|2020-03-17 07:30:00|826.9|818.9|828|820|828.7|820.7|826.7|818.7|214
1584430500000|2020-03-17 07:35:00|828.3|820.3|832|824|832|824|828.3|820.3|76
1584430800000|2020-03-17 07:40:00|831|823|829.8|821.8|831|823|829.8|821.8|2278
1584431100000|2020-03-17 07:45:00|830.3|822.3|832.2|824.2|832.2|824.2|829.2|821.2|364
1584431400000|2020-03-17 07:50:00|832.1|824.1|833.7|825.7|834.3|826.3|832.1|824.1|500
1584431700000|2020-03-17 07:55:00|833.5|825.5|833.3|825.3|833.5|825.5|832.1|824.1|3454
1584432000000|2020-03-17 08:00:00|833|825|834.9|826.9|834.9|826.9|833|825|682
1584432300000|2020-03-17 08:05:00|834.4|826.4|828.7|820.7|834.4|826.4|828.3|820.3|673
1584432600000|2020-03-17 08:10:00|829.1|821.1|830.4|822.4|831|823|829.1|821.1|855
1584432900000|2020-03-17 08:15:00|830.8|822.8|827.7|819.7|831.1|823.1|827.7|819.7|533
1584433200000|2020-03-17 08:20:00|828.1|820.1|823.6|815.6|828.5|820.5|822.3|814.3|1305
1584433500000|2020-03-17 08:25:00|823.5|815.5|821|813|823.5|815.5|818.2|810.2|1703
1584433800000|2020-03-17 08:30:00|821.3|813.3|818.6|810.6|821.3|813.3|816.8|808.8|516
1584434100000|2020-03-17 08:35:00|817.8|809.8|813.9|805.9|819.9|811.9|813.2|805.2|1895
1584434400000|2020-03-17 08:40:00|814|806|813.9|805.9|814.7|806.7|809.7|801.7|1248
1584434700000|2020-03-17 08:45:00|813.8|805.8|810.7|802.7|815|807|810.7|802.7|164
1584435000000|2020-03-17 08:50:00|812.1|804.1|808.2|800.2|812.4|804.4|807.9|799.9|374
1584435300000|2020-03-17 08:55:00|809.9|801.9|810.1|802.1|810.7|802.7|806.2|798.2|1353
1584435600000|2020-03-17 09:00:00|808.9|800.9|814.2|806.2|814.5|806.5|806.2|798.2|2387
1584435900000|2020-03-17 09:05:00|814.1|806.1|808.8|800.8|814.1|806.1|808.8|800.8|301
1584436200000|2020-03-17 09:10:00|807.9|799.9|809|801|811.3|803.3|807.5|799.5|765
1584436500000|2020-03-17 09:15:00|809.5|801.5|807.3|799.3|810.6|802.6|804.7|796.7|314
1584436800000|2020-03-17 09:20:00|806|798|808|800|808.6|800.6|804.2|796.2|368
1584437100000|2020-03-17 09:25:00|807.5|799.5|801.7|793.7|807.5|799.5|801.2|793.2|194
1584437400000|2020-03-17 09:30:00|801.5|793.5|794.8|786.8|801.5|793.5|794.1|786.1|1437
1584437700000|2020-03-17 09:35:00|796.4|788.4|794.9|786.9|796.4|788.4|793|785|3703
1584438000000|2020-03-17 09:40:00|796.4|788.4|796.4|788.4|799|791|794.9|786.9|880
1584438300000|2020-03-17 09:45:00|796.2|788.2|800|792|804.1|796.1|795.1|787.1|1290
1584438600000|2020-03-17 09:50:00|800.2|792.2|794.7|786.7|800.2|792.2|792.8|784.8|1296
1584438900000|2020-03-17 09:55:00|794.3|786.3|797.9|789.9|799.1|791.1|793.8|785.8|541
1584439200000|2020-03-17 10:00:00|797|789|803.2|795.2|803.3|795.3|795.1|787.1|488
1584439500000|2020-03-17 10:05:00|802.5|794.5|801.5|793.5|802.8|794.8|800|792|2065
1584439800000|2020-03-17 10:10:00|801.9|793.9|804.3|796.3|805.8|797.8|801.7|793.7|2019
1584440100000|2020-03-17 10:15:00|804.4|796.4|806.4|798.4|806.5|798.5|802.7|794.7|2478
1584440400000|2020-03-17 10:20:00|806.7|798.7|809.1|801.1|810.9|802.9|803.6|795.6|690
1584440700000|2020-03-17 10:25:00|809|801|809|801|810.7|802.7|807.5|799.5|758
1584441000000|2020-03-17 10:30:00|809.1|801.1|803.7|795.7|809.3|801.3|803.2|795.2|1357
1584441300000|2020-03-17 10:35:00|804.1|796.1|805.1|797.1|808.3|800.3|802.6|794.6|428
1584441600000|2020-03-17 10:40:00|804|796|801.1|793.1|804.9|796.9|801.1|793.1|496
1584441900000|2020-03-17 10:45:00|802.4|794.4|805|797|805.8|797.8|802.1|794.1|292
1584442200000|2020-03-17 10:50:00|804.4|796.4|807.6|799.6|809|801|803.2|795.2|689
1584442500000|2020-03-17 10:55:00|808|800|813.8|805.8|813.8|805.8|808|800|362
1584442800000|2020-03-17 11:00:00|814|806|809.3|801.3|814|806|808.3|800.3|257
1584443100000|2020-03-17 11:05:00|809.6|801.6|810.9|802.9|811.2|803.2|808.8|800.8|454
1584443400000|2020-03-17 11:10:00|811|803|810.3|802.3|811.8|803.8|807|799|841
1584443700000|2020-03-17 11:15:00|810.9|802.9|807.8|799.8|811.8|803.8|806.9|798.9|489
1584444000000|2020-03-17 11:20:00|808.3|800.3|804.4|796.4|808.3|800.3|803.1|795.1|865
1584444300000|2020-03-17 11:25:00|804.3|796.3|801.7|793.7|805.4|797.4|801.7|793.7|943
1584444600000|2020-03-17 11:30:00|802.1|794.1|798.2|790.2|802.3|794.3|798.2|790.2|658
1584444900000|2020-03-17 11:35:00|798.3|790.3|801.6|793.6|802.6|794.6|798.3|790.3|1407
1584445200000|2020-03-17 11:40:00|801.9|793.9|800.4|792.4|802.5|794.5|799.1|791.1|329
1584445500000|2020-03-17 11:45:00|800.5|792.5|801|793|803.8|795.8|800.4|792.4|1363
1584445800000|2020-03-17 11:50:00|800.7|792.7|800.2|792.2|802.6|794.6|799.5|791.5|1065
1584446100000|2020-03-17 11:55:00|799.8|791.8|796.7|788.7|800.6|792.6|796.6|788.6|320
1584446400000|2020-03-17 12:00:00|797.5|789.5|798.1|790.1|799.5|791.5|796.3|788.3|403
1584446700000|2020-03-17 12:05:00|798.2|790.2|799|791|800.7|792.7|797.4|789.4|365
1584447000000|2020-03-17 12:10:00|799.1|791.1|802.9|794.9|803.8|795.8|799.1|791.1|1466
1584447300000|2020-03-17 12:15:00|803.9|795.9|805.8|797.8|805.9|797.9|802.4|794.4|902
1584447600000|2020-03-17 12:20:00|806.5|798.5|806.3|798.3|806.6|798.6|803.8|795.8|1711
1584447900000|2020-03-17 12:25:00|806|798|804.5|796.5|806|798|804.5|796.5|988
1584448200000|2020-03-17 12:30:00|802.6|794.6|805.6|797.6|806.3|798.3|799.7|791.7|1616
1584448500000|2020-03-17 12:35:00|805|797|804|796|805.5|797.5|802|794|3017
1584448800000|2020-03-17 12:40:00|804.2|796.2|802.6|794.6|805.1|797.1|802.3|794.3|2932
1584449100000|2020-03-17 12:45:00|802.4|794.4|803.8|795.8|803.8|795.8|801.3|793.3|316
1584449400000|2020-03-17 12:50:00|802.6|794.6|802.6|794.6|804.2|796.2|801.4|793.4|994
1584449700000|2020-03-17 12:55:00|803.4|795.4|807.4|799.4|808|800|803.4|795.4|1002
1584450000000|2020-03-17 13:00:00|807|799|807.4|799.4|808.3|800.3|805.2|797.2|4875
1584450300000|2020-03-17 13:05:00|807.7|799.7|807.7|799.7|809|801|806.8|798.8|1289
1584450600000|2020-03-17 13:10:00|808.8|800.8|807.4|799.4|809|801|806.3|798.3|992
1584450900000|2020-03-17 13:15:00|808.2|800.2|805.4|797.4|809.1|801.1|805.4|797.4|3086
1584451200000|2020-03-17 13:20:00|805.9|797.9|805.3|797.3|807.4|799.4|803.8|795.8|1088
1584451500000|2020-03-17 13:25:00|805.1|797.1|807.8|799.8|808.4|800.4|805.1|797.1|2480
1584451800000|2020-03-17 13:30:00|807.6|800.1|807.1|799.6|812.7|805.2|804.6|797.1|11900
1584452100000|2020-03-17 13:35:00|807.5|800|800.4|792.9|807.5|800|799.4|791.9|9270
1584452400000|2020-03-17 13:40:00|800|792.5|799.1|791.6|802.6|795.1|798.9|791.4|9492
1584452700000|2020-03-17 13:45:00|799.4|791.9|802.5|795|806.8|799.3|799.4|791.9|8587
1584453000000|2020-03-17 13:50:00|802.4|794.9|798|790.5|803.1|795.6|798|790.5|5241
1584453300000|2020-03-17 13:55:00|797.9|790.4|797.1|789.6|800.8|793.3|796.6|789.1|6049
1584453600000|2020-03-17 14:00:00|797.3|789.8|800.4|792.9|801.8|794.3|794.6|787.1|6203
1584453900000|2020-03-17 14:05:00|800.6|793.1|802.8|795.3|804.4|796.9|800.5|793|6464
1584454200000|2020-03-17 14:10:00|802.3|794.8|806.6|799.1|807.3|799.8|802|794.5|3812
1584454500000|2020-03-17 14:15:00|806.7|799.2|808|800.5|810.4|802.9|804.1|796.6|5776
1584454800000|2020-03-17 14:20:00|808.2|800.7|807.9|800.4|810.5|803|807|799.5|3845
1584455100000|2020-03-17 14:25:00|808.1|800.6|812.2|804.7|813.4|805.9|808|800.5|4714
1584455400000|2020-03-17 14:30:00|812.4|804.9|810.6|803.1|814.2|806.7|809.8|802.3|6347
1584455700000|2020-03-17 14:35:00|810.5|803|810.1|802.6|813.8|806.3|809.1|801.6|4896
1584456000000|2020-03-17 14:40:00|810.3|802.8|811.8|804.3|813.5|806|809.1|801.6|5004
1584456300000|2020-03-17 14:45:00|812|804.5|815.5|808|817|809.5|811|803.5|5630
1584456600000|2020-03-17 14:50:00|815.4|807.9|811.7|804.2|815.5|808|810.2|802.7|5870
1584456900000|2020-03-17 14:55:00|811.5|804|815.5|808|816.4|808.9|809.9|802.4|2581
1584457200000|2020-03-17 15:00:00|815.6|808.1|814.9|807.4|816.9|809.4|813.8|806.3|6392
1584457500000|2020-03-17 15:05:00|815|807.5|819.7|812.2|820.1|812.6|814.7|807.2|3134
1584457800000|2020-03-17 15:10:00|819.8|812.3|825.3|817.8|825.3|817.8|819.5|812|5277
1584458100000|2020-03-17 15:15:00|825.4|817.9|827.3|819.8|827.3|819.8|822.6|815.1|6643
1584458400000|2020-03-17 15:20:00|827.4|819.9|824.4|816.9|828.5|821|823.2|815.7|4852
1584458700000|2020-03-17 15:25:00|824.3|816.8|824.7|817.2|827.2|819.7|824.2|816.7|4565
1584459000000|2020-03-17 15:30:00|824.6|817.1|826.6|819.1|828.2|820.7|824.5|817|4425
1584459300000|2020-03-17 15:35:00|826.4|818.9|822.8|815.3|827.2|819.7|822.2|814.7|4293
1584459600000|2020-03-17 15:40:00|822.7|815.2|825.4|817.9|826.6|819.1|822.4|814.9|3364
1584459900000|2020-03-17 15:45:00|825.6|818.1|827.5|820|828.7|821.2|825|817.5|6257
1584460200000|2020-03-17 15:50:00|827.4|819.9|830.8|823.3|830.8|823.3|826.8|819.3|4507
1584460500000|2020-03-17 15:55:00|830.9|823.4|830.9|823.4|831.4|823.9|827.2|819.7|5992
1584460800000|2020-03-17 16:00:00|830.7|823.2|831.7|824.2|832.4|824.9|829.1|821.6|2685
1584461100000|2020-03-17 16:05:00|831.8|824.3|837.5|830|837.6|830.1|831.8|824.3|3726
1584461400000|2020-03-17 16:10:00|837.4|829.9|838.4|830.9|838.8|831.3|836.1|828.6|3092
1584461700000|2020-03-17 16:15:00|838.3|830.8|832.5|825|838.3|830.8|830.7|823.2|3126
1584462000000|2020-03-17 16:20:00|832.6|825.1|829.3|821.8|832.7|825.2|827.9|820.4|2739
1584462300000|2020-03-17 16:25:00|829.5|822|827.1|819.6|829.7|822.2|826.2|818.7|2184
1584462600000|2020-03-17 16:30:00|827.3|819.8|827.9|820.4|828.8|821.3|825.8|818.3|7266
1584462900000|2020-03-17 16:35:00|828|820.5|824.7|817.2|828|820.5|823.8|816.3|3406
1584463200000|2020-03-17 16:40:00|824.9|817.4|823.3|815.8|825.1|817.6|821.9|814.4|4148
1584463500000|2020-03-17 16:45:00|823.5|816|823.7|816.2|825|817.5|822.6|815.1|2777
1584463800000|2020-03-17 16:50:00|823|815.5|821.2|813.7|823.1|815.6|819.4|811.9|2054
1584464100000|2020-03-17 16:55:00|821.4|813.9|824.1|816.6|824.2|816.7|819.9|812.4|2526
1584464400000|2020-03-17 17:00:00|824.5|817|823|815.5|826.6|819.1|822.6|815.1|3194
1584464700000|2020-03-17 17:05:00|823.2|815.7|821.3|813.8|825.5|818|820.9|813.4|3341
1584465000000|2020-03-17 17:10:00|821.2|813.7|819|811.5|821.4|813.9|818.5|811|2837
1584465300000|2020-03-17 17:15:00|818.9|811.4|819.7|812.2|820.4|812.9|817.2|809.7|4182
1584465600000|2020-03-17 17:20:00|819.5|812|820.9|813.4|822.7|815.2|818|810.5|2916
1584465900000|2020-03-17 17:25:00|821|813.5|821.4|813.9|822.2|814.7|819.3|811.8|2615
1584466200000|2020-03-17 17:30:00|821.6|814.1|822.8|815.3|824.7|817.2|820.4|812.9|2591
1584466500000|2020-03-17 17:35:00|822.6|815.1|825.5|818|825.8|818.3|820.9|813.4|3394
1584466800000|2020-03-17 17:40:00|825.6|818.1|827.1|819.6|827.5|820|825.4|817.9|3101
1584467100000|2020-03-17 17:45:00|826.8|819.3|828.1|820.6|830|822.5|826.3|818.8|6610
1584467400000|2020-03-17 17:50:00|828.3|820.8|827.7|820.2|830.4|822.9|826.3|818.8|4965
1584467700000|2020-03-17 17:55:00|827.3|819.8|829.2|821.7|830.1|822.6|826.5|819|4494
1584468000000|2020-03-17 18:00:00|829|821.5|829.1|821.6|830.9|823.4|826.8|819.3|4638
1584468300000|2020-03-17 18:05:00|828.9|821.4|833.1|825.6|834.2|826.7|828.8|821.3|3627
1584468600000|2020-03-17 18:10:00|833.5|826|835.8|828.3|835.8|828.3|832.3|824.8|3883
1584468900000|2020-03-17 18:15:00|835.9|828.4|837.2|829.7|837.4|829.9|834.1|826.6|3183
1584469200000|2020-03-17 18:20:00|837.4|829.9|833.4|825.9|837.7|830.2|831.9|824.4|6429
1584469500000|2020-03-17 18:25:00|833.3|825.8|836.2|828.7|836.6|829.1|831.6|824.1|3612
1584469800000|2020-03-17 18:30:00|836.4|828.9|838.4|830.9|838.6|831.1|836.3|828.8|1764
1584470100000|2020-03-17 18:35:00|838.2|830.7|838.7|831.2|840.1|832.6|835.7|828.2|2361
1584470400000|2020-03-17 18:40:00|838.6|831.1|835.8|828.3|839.1|831.6|835.4|827.9|3341
1584470700000|2020-03-17 18:45:00|835.9|828.4|831.8|824.3|836.3|828.8|831|823.5|4492
1584471000000|2020-03-17 18:50:00|831.7|824.2|832|824.5|834.1|826.6|830.2|822.7|3224
1584471300000|2020-03-17 18:55:00|831.9|824.4|835|827.5|835.5|828|831.8|824.3|2615
1584471600000|2020-03-17 19:00:00|834.7|827.2|828.3|820.8|834.7|827.2|826.3|818.8|2102
1584471900000|2020-03-17 19:05:00|828.5|821|830.2|822.7|833.2|825.7|826.1|818.6|3671
1584472200000|2020-03-17 19:10:00|830.1|822.6|830.9|823.4|832|824.5|829.7|822.2|2249
1584472500000|2020-03-17 19:15:00|830.5|823|831.5|824|833|825.5|830.1|822.6|3592
1584472800000|2020-03-17 19:20:00|831.3|823.8|829.1|821.6|831.7|824.2|828.1|820.6|2529
1584473100000|2020-03-17 19:25:00|829.2|821.7|828.1|820.6|829.7|822.2|827|819.5|3368
1584473400000|2020-03-17 19:30:00|827.9|820.4|830.8|823.3|831.6|824.1|827.3|819.8|7702
1584473700000|2020-03-17 19:35:00|831|823.5|832.5|825|833.4|825.9|831|823.5|4430
1584474000000|2020-03-17 19:40:00|832.7|825.2|835.2|827.7|835.9|828.4|832.6|825.1|3801
1584474300000|2020-03-17 19:45:00|835|827.5|833.6|826.1|835.7|828.2|832.8|825.3|3642
1584474600000|2020-03-17 19:50:00|834|826.5|834.5|827|836.1|828.6|831.8|824.3|12583
1584474900000|2020-03-17 19:55:00|834.6|827.1|843|835.5|843|835.5|834.2|826.7|17400
1584475200000|2020-03-17 20:00:00|843.7|836.2|837.2|829.2|844.2|836.2|835.6|827.6|1986
1584475500000|2020-03-17 20:05:00|836.8|828.8|835.9|827.9|836.8|828.8|835.5|827.5|425
1584475800000|2020-03-17 20:10:00|835.6|827.6|833.6|825.6|835.8|827.8|833.6|825.6|364
1584476100000|2020-03-17 20:15:00|833.5|825.5|833|825|833.5|825.5|833|825|409
1584476400000|2020-03-17 20:20:00|833.1|825.1|832.6|824.6|833.3|825.3|832.2|824.2|63
1584476700000|2020-03-17 20:25:00|832.9|824.9|832.2|824.2|832.9|824.9|832.2|824.2|33
1584477000000|2020-03-17 20:30:00|832.8|824.8|832.3|824.3|832.8|824.8|832.2|824.2|8
1584478500000|2020-03-17 20:55:00|833.8|825.8|833.8|825.8|833.8|825.8|833.8|825.8|1
1584478800000|2020-03-17 21:00:00|832.5|824.5|832.5|824.5|832.5|824.5|832.5|824.5|2
1584481800000|2020-03-17 21:50:00|||||||||2
1584482400000|2020-03-17 22:00:00|833.2|824.2|835.7|826.7|838.1|829.1|831.5|822.5|0
1584482700000|2020-03-17 22:05:00|835.9|826.9|836.3|827.3|837.3|828.3|835.4|826.4|0
1584483000000|2020-03-17 22:10:00|836.4|827.4|834.4|825.4|836.4|827.4|832|823|0
1584483300000|2020-03-17 22:15:00|834.6|825.6|832.4|823.4|835.7|826.7|832.3|823.3|0
1584483600000|2020-03-17 22:20:00|832.3|823.3|831|822|832.3|823.3|829.7|820.7|0
1584483900000|2020-03-17 22:25:00|831.5|822.5|834.7|825.7|835.3|826.3|830.9|821.9|0
1584484200000|2020-03-17 22:30:00|834.6|825.6|832.5|823.5|837.3|828.3|831.7|822.7|0
1584484500000|2020-03-17 22:35:00|832.3|823.3|831.8|822.8|833.6|824.6|830.3|821.3|0
1584484800000|2020-03-17 22:40:00|831.6|822.6|827.3|818.3|832.3|823.3|827.1|818.1|0
1584485100000|2020-03-17 22:45:00|827.4|818.4|824.8|815.8|829|820|822.6|813.6|0
1584485400000|2020-03-17 22:50:00|824.7|815.7|826.7|817.7|827.3|818.3|823.5|814.5|0
1584485700000|2020-03-17 22:55:00|826.6|817.6|826.3|817.3|827.1|818.1|824.4|815.4|0
1584486000000|2020-03-17 23:00:00|826.2|817.2|824.1|815.1|826.4|817.4|823.8|814.8|0
1584486300000|2020-03-17 23:05:00|824|815|821.4|812.4|824.6|815.6|820.3|811.3|0
1584486600000|2020-03-17 23:10:00|821.3|812.3|821.9|812.9|823.2|814.2|818.3|809.3|0
1584486900000|2020-03-17 23:15:00|822|813|827.1|818.1|828.4|819.4|821.7|812.7|0
1584487200000|2020-03-17 23:20:00|827.2|818.2|822.2|813.2|827.4|818.4|821.7|812.7|0
1584487500000|2020-03-17 23:25:00|822.1|813.1|820.6|811.6|823.4|814.4|818.9|809.9|0
1584487800000|2020-03-17 23:30:00|820.5|811.5|819.7|810.7|823.6|814.6|819.7|810.7|0
1584488100000|2020-03-17 23:35:00|819.8|810.8|818|809|820.4|811.4|816.1|807.1|0
1584488400000|2020-03-17 23:40:00|817.9|808.9|817.3|808.3|820.5|811.5|816.9|807.9|0
1584488700000|2020-03-17 23:45:00|817.4|808.4|811.9|802.9|818.9|809.9|811|802|0
1584489000000|2020-03-17 23:50:00|812|803|811.1|802.1|813.1|804.1|808.7|799.7|0
1584489300000|2020-03-17 23:55:00|811.2|802.2|812.8|803.8|813.4|804.4|810.3|801.3|0
1584489600000|2020-03-18 00:00:00|812.9|803.9|822.4|814.4|822.4|814.4|811.1|802.1|0
1584489900000|2020-03-18 00:05:00|823.6|815.6|823.9|815.9|825.1|817.1|823.6|815.6|9
1584491400000|2020-03-18 00:30:00|819|811|819|811|819|811|819|811|86
1584491700000|2020-03-18 00:35:00|817.6|809.6|818.1|810.1|818.1|810.1|817.6|809.6|7
1584492900000|2020-03-18 00:55:00|815.1|807.1|815.3|807.3|815.3|807.3|815.1|807.1|4
1584494100000|2020-03-18 01:15:00|816.2|808.2|818.8|810.8|819.7|811.7|816.2|808.2|22
1584494400000|2020-03-18 01:20:00|818.7|810.7|818|810|818.7|810.7|818|810|22
1584494700000|2020-03-18 01:25:00|819.1|811.1|818.5|810.5|819.1|811.1|818.5|810.5|6
1584495000000|2020-03-18 01:30:00|819|811|824.7|816.7|824.7|816.7|818.4|810.4|126
1584495300000|2020-03-18 01:35:00|825.4|817.4|826.5|818.5|826.5|818.5|824|816|116
1584495600000|2020-03-18 01:40:00|825.2|817.2|825.6|817.6|827.6|819.6|825.2|817.2|46
1584495900000|2020-03-18 01:45:00|826.4|818.4|829.2|821.2|830.2|822.2|826.4|818.4|54
1584496200000|2020-03-18 01:50:00|830|822|828.8|820.8|830|822|828.8|820.8|20
1584496500000|2020-03-18 01:55:00|828.9|820.9|828.6|820.6|829.7|821.7|828.6|820.6|34
1584496800000|2020-03-18 02:00:00|829|821|826.9|818.9|829.3|821.3|826.9|818.9|45
1584497100000|2020-03-18 02:05:00|824.7|816.7|825.2|817.2|825.9|817.9|824.7|816.7|41
1584497400000|2020-03-18 02:10:00|825.7|817.7|825.1|817.1|825.7|817.7|824.3|816.3|40
1584497700000|2020-03-18 02:15:00|825|817|825.2|817.2|825.7|817.7|824.2|816.2|34
1584498000000|2020-03-18 02:20:00|825.6|817.6|825.3|817.3|826.7|818.7|825.2|817.2|142
1584498300000|2020-03-18 02:25:00|826|818|826|818|826|818|826|818|11
1584498600000|2020-03-18 02:30:00|825.5|817.5|830.2|822.2|831.2|823.2|825.5|817.5|94
1584498900000|2020-03-18 02:35:00|828.8|820.8|827.7|819.7|828.9|820.9|827.7|819.7|20
1584499200000|2020-03-18 02:40:00|827.3|819.3|828.2|820.2|828.2|820.2|827.3|819.3|28
1584499500000|2020-03-18 02:45:00|827.9|819.9|828.7|820.7|828.7|820.7|826|818|40
1584499800000|2020-03-18 02:50:00|828.8|820.8|831.8|823.8|831.8|823.8|828.7|820.7|85
1584500100000|2020-03-18 02:55:00|833.4|825.4|831.6|823.6|834.5|826.5|831.1|823.1|34
1584500400000|2020-03-18 03:00:00|830.6|822.6|830.8|822.8|830.8|822.8|830.6|822.6|5
1584500700000|2020-03-18 03:05:00|||||||||7
1584501000000|2020-03-18 03:10:00|830.9|822.9|830.9|822.9|830.9|822.9|830.7|822.7|30
1584501300000|2020-03-18 03:15:00|829.9|821.9|829.4|821.4|829.9|821.9|829.4|821.4|55
1584501600000|2020-03-18 03:20:00|830.7|822.7|829.9|821.9|830.7|822.7|829.9|821.9|44
1584501900000|2020-03-18 03:25:00|829.6|821.6|830.7|822.7|830.7|822.7|829.4|821.4|65
1584502200000|2020-03-18 03:30:00|829.9|821.9|827.7|819.7|830.5|822.5|827.7|819.7|98
1584502500000|2020-03-18 03:35:00|827.8|819.8|827.5|819.5|827.9|819.9|827.5|819.5|26
1584502800000|2020-03-18 03:40:00|828.4|820.4|828.1|820.1|828.8|820.8|828.1|820.1|59
1584503100000|2020-03-18 03:45:00|828.9|820.9|827.4|819.4|829.5|821.5|827.4|819.4|98
1584503400000|2020-03-18 03:50:00|827.8|819.8|826.4|818.4|827.8|819.8|826.4|818.4|29
1584503700000|2020-03-18 03:55:00|826.2|818.2|826.2|818.2|826.3|818.3|826.2|818.2|17
1584504000000|2020-03-18 04:00:00|825.7|817.7|825.8|817.8|825.8|817.8|825.7|817.7|6
1584504300000|2020-03-18 04:05:00|||||||||20
1584504600000|2020-03-18 04:10:00|826.3|818.3|826.8|818.8|826.8|818.8|826.3|818.3|27
1584504900000|2020-03-18 04:15:00|824.6|816.6|825.3|817.3|825.3|817.3|824.6|816.6|4
1584505200000|2020-03-18 04:20:00|825.7|817.7|826.5|818.5|826.5|818.5|825.7|817.7|4
1584505500000|2020-03-18 04:25:00|827|819|827|819|827|819|827|819|4
1584505800000|2020-03-18 04:30:00|826.8|818.8|826.8|818.8|826.8|818.8|826.8|818.8|2
1584506100000|2020-03-18 04:35:00|825.8|817.8|824.6|816.6|825.8|817.8|824.6|816.6|14
1584506400000|2020-03-18 04:40:00|823.4|815.4|822.9|814.9|823.4|815.4|822.9|814.9|18
1584507000000|2020-03-18 04:50:00|823.1|815.1|824.5|816.5|824.5|816.5|823.1|815.1|49
1584507300000|2020-03-18 04:55:00|825|817|825.4|817.4|825.4|817.4|825|817|26
1584507600000|2020-03-18 05:00:00|824.7|816.7|823.8|815.8|824.9|816.9|823.7|815.7|69
1584507900000|2020-03-18 05:05:00|824|816|824.5|816.5|825|817|823.6|815.6|49
1584508200000|2020-03-18 05:10:00|825.3|817.3|822.1|814.1|825.3|817.3|822.1|814.1|28
1584508500000|2020-03-18 05:15:00|822|814|819.8|811.8|822.1|814.1|818.2|810.2|42
1584508800000|2020-03-18 05:20:00|817.2|809.2|816|808|817.2|809.2|816|808|31
1584509100000|2020-03-18 05:25:00|814.9|806.9|814.8|806.8|814.9|806.9|814.8|806.8|2
1584509400000|2020-03-18 05:30:00|814.2|806.2|813.6|805.6|814.2|806.2|813.6|805.6|7
1584509700000|2020-03-18 05:35:00|814.3|806.3|809.8|801.8|814.3|806.3|809.8|801.8|47
1584510000000|2020-03-18 05:40:00|810.8|802.8|811.6|803.6|811.6|803.6|810.8|802.8|64
1584510300000|2020-03-18 05:45:00|811.3|803.3|808.9|800.9|811.3|803.3|808.8|800.8|42
1584510600000|2020-03-18 05:50:00|808.8|800.8|806.7|798.7|808.8|800.8|806|798|143
1584510900000|2020-03-18 05:55:00|806.2|798.2|807.2|799.2|807.2|799.2|805.9|797.9|33
1584511200000|2020-03-18 06:00:00|807.4|799.4|808|800|810.3|802.3|807.4|799.4|68
1584511500000|2020-03-18 06:05:00|807.7|799.7|807.6|799.6|808.2|800.2|807.6|799.6|22
1584511800000|2020-03-18 06:10:00|807.1|799.1|801.3|793.3|807.1|799.1|800.8|792.8|59
1584512100000|2020-03-18 06:15:00|801.4|793.4|800.2|792.2|802.2|794.2|800.2|792.2|64
1584512400000|2020-03-18 06:20:00|799.8|791.8|798|790|799.8|791.8|798|790|79
1584512700000|2020-03-18 06:25:00|797.4|789.4|797.1|789.1|797.6|789.6|796.2|788.2|93
1584513000000|2020-03-18 06:30:00|798.1|790.1|794.5|786.5|799.5|791.5|794.5|786.5|154
1584513300000|2020-03-18 06:35:00|794.1|786.1|793.3|785.3|794.1|786.1|793.3|785.3|17
1584513600000|2020-03-18 06:40:00|793.2|785.2|793.5|785.5|793.9|785.9|791.9|783.9|20
1584513900000|2020-03-18 06:45:00|790.4|782.4|790.7|782.7|790.9|782.9|790.2|782.2|11
1584514200000|2020-03-18 06:50:00|792.3|784.3|791.9|783.9|792.3|784.3|791.9|783.9|4
1584514500000|2020-03-18 06:55:00|789.9|781.9|790.1|782.1|790.8|782.8|789.9|781.9|4
1584514800000|2020-03-18 07:00:00|791.4|783.4|793.7|785.7|794.4|786.4|791.4|783.4|156
1584515100000|2020-03-18 07:05:00|793.8|785.8|795.3|787.3|795.3|787.3|792|784|184
1584515400000|2020-03-18 07:10:00|795.8|787.8|796.1|788.1|796.4|788.4|795|787|179
1584515700000|2020-03-18 07:15:00|795.8|787.8|792.6|784.6|796.1|788.1|792.4|784.4|161
1584516000000|2020-03-18 07:20:00|792.5|784.5|790.4|782.4|792.5|784.5|789.6|781.6|631
1584516300000|2020-03-18 07:25:00|789.6|781.6|787.9|779.9|790.1|782.1|787.6|779.6|177
1584516600000|2020-03-18 07:30:00|787.8|779.8|790.1|782.1|790.1|782.1|787|779|233
1584516900000|2020-03-18 07:35:00|790.5|782.5|790.3|782.3|791.9|783.9|789.3|781.3|213
1584517200000|2020-03-18 07:40:00|790.6|782.6|788.6|780.6|790.6|782.6|787.2|779.2|141
1584517500000|2020-03-18 07:45:00|788.9|780.9|784.9|776.9|788.9|780.9|784.9|776.9|109
1584517800000|2020-03-18 07:50:00|785.5|777.5|786.9|778.9|786.9|778.9|785|777|133
1584518100000|2020-03-18 07:55:00|787|779|788.7|780.7|788.7|780.7|787|779|192
1584518400000|2020-03-18 08:00:00|788.6|780.6|790.4|782.4|791.7|783.7|786.8|778.8|549
1584518700000|2020-03-18 08:05:00|790.7|782.7|788.7|780.7|790.9|782.9|786.2|778.2|836
1584519000000|2020-03-18 08:10:00|788.2|780.2|785|777|788.4|780.4|784.8|776.8|374
1584519300000|2020-03-18 08:15:00|784.9|776.9|787.6|779.6|787.6|779.6|784.8|776.8|369
1584519600000|2020-03-18 08:20:00|788|780|787.2|779.2|789.2|781.2|787.1|779.1|263
1584519900000|2020-03-18 08:25:00|787|779|785.1|777.1|787.5|779.5|785.1|777.1|265
1584520200000|2020-03-18 08:30:00|785|777|785|777|787|779|783.6|775.6|375
1584520500000|2020-03-18 08:35:00|784.9|776.9|786.7|778.7|787.1|779.1|784.8|776.8|274
1584520800000|2020-03-18 08:40:00|786.6|778.6|788.9|780.9|788.9|780.9|785.5|777.5|284
1584521100000|2020-03-18 08:45:00|788.8|780.8|789|781|789.1|781.1|787.5|779.5|269
1584521400000|2020-03-18 08:50:00|789.1|781.1|786.4|778.4|789.1|781.1|785.9|777.9|250
1584521700000|2020-03-18 08:55:00|786.5|778.5|784.5|776.5|787.6|779.6|783.7|775.7|328
1584522000000|2020-03-18 09:00:00|785.5|777.5|785.7|777.7|786.4|778.4|784.6|776.6|291
1584522300000|2020-03-18 09:05:00|785.4|777.4|787.3|779.3|787.3|779.3|785.2|777.2|471
1584522600000|2020-03-18 09:10:00|786.9|778.9|786.2|778.2|786.9|778.9|785.5|777.5|429
1584522900000|2020-03-18 09:15:00|786|778|786.2|778.2|786.8|778.8|786|778|553
1584523200000|2020-03-18 09:20:00|786.1|778.1|784.8|776.8|786.2|778.2|784.4|776.4|1402
1584523500000|2020-03-18 09:25:00|784.7|776.7|784|776|784.8|776.8|783.2|775.2|275
1584523800000|2020-03-18 09:30:00|783.7|775.7|782.1|774.1|783.9|775.9|781.4|773.4|1089
1584524100000|2020-03-18 09:35:00|782.3|774.3|782.9|774.9|784.5|776.5|782.2|774.2|1351
1584524400000|2020-03-18 09:40:00|783.5|775.5|784|776|784|776|783.2|775.2|790
1584524700000|2020-03-18 09:45:00|783.7|775.7|783.8|775.8|784.5|776.5|783.3|775.3|357
1584525000000|2020-03-18 09:50:00|783.9|775.9|783.6|775.6|784.3|776.3|783.4|775.4|191
1584525300000|2020-03-18 09:55:00|782.8|774.8|783.5|775.5|783.7|775.7|781.9|773.9|552
1584525600000|2020-03-18 10:00:00|783.4|775.4|783.9|775.9|784.3|776.3|782.9|774.9|1485
1584525900000|2020-03-18 10:05:00|784.4|776.4|782.9|774.9|784.5|776.5|782.7|774.7|348
1584526200000|2020-03-18 10:10:00|782.8|774.8|783.1|775.1|783.7|775.7|782.6|774.6|788
1584526500000|2020-03-18 10:15:00|782.4|774.4|779.9|771.9|782.8|774.8|779.7|771.7|930
1584526800000|2020-03-18 10:20:00|780|772|778.8|770.8|780.2|772.2|778.7|770.7|1246
1584527100000|2020-03-18 10:25:00|778.7|770.7|778.3|770.3|778.9|770.9|777.5|769.5|337
1584527400000|2020-03-18 10:30:00|777.4|769.4|778.2|770.2|778.4|770.4|777.4|769.4|724
1584527700000|2020-03-18 10:35:00|778.3|770.3|777.8|769.8|778.5|770.5|777.7|769.7|258
1584528000000|2020-03-18 10:40:00|778|770|777.8|769.8|778.3|770.3|777.7|769.7|643
1584528300000|2020-03-18 10:45:00|777.3|769.3|776.8|768.8|777.5|769.5|776.6|768.6|1288
1584528600000|2020-03-18 10:50:00|776.3|768.3|775.9|767.9|776.4|768.4|775|767|242
1584528900000|2020-03-18 10:55:00|775.6|767.6|776.6|768.6|777|769|775.6|767.6|390
1584529200000|2020-03-18 11:00:00|776.8|768.8|775.2|767.2|777.3|769.3|775.2|767.2|369
1584529500000|2020-03-18 11:05:00|775.3|767.3|774.9|766.9|775.6|767.6|774.9|766.9|396
1584529800000|2020-03-18 11:10:00|774.8|766.8|775.7|767.7|776|768|774.6|766.6|406
1584530100000|2020-03-18 11:15:00|775.6|767.6|775.6|767.6|775.6|767.6|774.6|766.6|393
1584530400000|2020-03-18 11:20:00|775.5|767.5|776.3|768.3|776.9|768.9|775.5|767.5|277
1584530700000|2020-03-18 11:25:00|776.6|768.6|779.6|771.6|779.6|771.6|776.6|768.6|242
1584531000000|2020-03-18 11:30:00|779.7|771.7|779.1|771.1|781.2|773.2|778.5|770.5|437
1584531300000|2020-03-18 11:35:00|779.2|771.2|778.1|770.1|779.2|771.2|777.9|769.9|650
1584531600000|2020-03-18 11:40:00|778.9|770.9|778|770|779.1|771.1|777.3|769.3|388
1584531900000|2020-03-18 11:45:00|778.1|770.1|777.9|769.9|778.1|770.1|777.5|769.5|492
1584532200000|2020-03-18 11:50:00|778.4|770.4|777.4|769.4|779.6|771.6|776.9|768.9|618
1584532500000|2020-03-18 11:55:00|777.2|769.2|776.9|768.9|777.9|769.9|776.6|768.6|350
1584532800000|2020-03-18 12:00:00|777.2|769.2|775.9|767.9|777.4|769.4|775.8|767.8|838
1584533100000|2020-03-18 12:05:00|775.7|767.7|773.7|765.7|775.7|767.7|773.5|765.5|375
1584533400000|2020-03-18 12:10:00|773.6|765.6|773.5|765.5|774.4|766.4|773.4|765.4|362
1584533700000|2020-03-18 12:15:00|773.4|765.4|774.4|766.4|774.8|766.8|773.3|765.3|253
1584534000000|2020-03-18 12:20:00|774.6|766.6|773.9|765.9|775.2|767.2|773.9|765.9|520
1584534300000|2020-03-18 12:25:00|774|766|773.7|765.7|775|767|773.7|765.7|675
1584534600000|2020-03-18 12:30:00|774.5|766.5|773.4|765.4|774.6|766.6|772.5|764.5|574
1584534900000|2020-03-18 12:35:00|773.1|765.1|772.4|764.4|773.7|765.7|772.4|764.4|740
1584535200000|2020-03-18 12:40:00|772.3|764.3|772.6|764.6|772.7|764.7|771.8|763.8|425
1584535500000|2020-03-18 12:45:00|772.4|764.4|772.1|764.1|774.1|766.1|771.7|763.7|610
1584535800000|2020-03-18 12:50:00|772.3|764.3|772|764|772.5|764.5|771.4|763.4|338
1584536100000|2020-03-18 12:55:00|771.7|763.7|771.9|763.9|771.9|763.9|770.1|762.1|345
1584536400000|2020-03-18 13:00:00|772|764|772.1|764.1|772.1|764.1|771.2|763.2|1272
1584536700000|2020-03-18 13:05:00|771.2|763.2|771.5|763.5|772.5|764.5|770.6|762.6|1394
1584537000000|2020-03-18 13:10:00|771.4|763.4|770|762|771.6|763.6|769.7|761.7|791
1584537300000|2020-03-18 13:15:00|769.7|761.7|769.3|761.3|771.2|763.2|769.2|761.2|366
1584537600000|2020-03-18 13:20:00|769.1|761.1|768.2|760.2|769.3|761.3|767.5|759.5|541
1584537900000|2020-03-18 13:25:00|767.4|759.4|768.4|760.4|768.5|760.5|767.3|759.3|840
1584538200000|2020-03-18 13:30:00|768.2|760.7|779|771.5|782.8|775.3|766.6|759.1|2774
1584538500000|2020-03-18 13:35:00|779.1|771.6|778|770.5|780.8|773.3|775.8|768.3|2691
1584538800000|2020-03-18 13:40:00|778.4|770.9|782.6|775.1|784.5|777|777.1|769.6|2697
1584539100000|2020-03-18 13:45:00|782.3|774.8|780.6|773.1|783|775.5|779.7|772.2|2661
1584539400000|2020-03-18 13:50:00|780.1|772.6|788.9|781.4|789|781.5|779.2|771.7|3717
1584539700000|2020-03-18 13:55:00|789.3|781.8|789.2|781.7|791.3|783.8|786.4|778.9|1997
1584540000000|2020-03-18 14:00:00|787.8|780.3|793.2|785.7|794.1|786.6|787.6|780.1|2043
1584540300000|2020-03-18 14:05:00|793.1|785.6|789.4|781.9|795.1|787.6|788.7|781.2|970
1584540600000|2020-03-18 14:10:00|789.1|781.6|791.6|784.1|792|784.5|788.9|781.4|1141
1584540900000|2020-03-18 14:15:00|791.3|783.8|788.2|780.7|794.3|786.8|788.2|780.7|1057
1584541200000|2020-03-18 14:20:00|787.6|780.1|785|777.5|788.8|781.3|784.3|776.8|1115
1584541500000|2020-03-18 14:25:00|785.2|777.7|787.6|780.1|787.6|780.1|784.8|777.3|1071
1584541800000|2020-03-18 14:30:00|787.4|779.9|786.6|779.1|788.9|781.4|785.1|777.6|1085
1584542100000|2020-03-18 14:35:00|786.7|779.2|786.9|779.4|787.5|780|784.8|777.3|1202
1584542400000|2020-03-18 14:40:00|787.6|780.1|787.2|779.7|789|781.5|786.5|779|1029
1584542700000|2020-03-18 14:45:00|787.6|780.1|784.3|776.8|788.4|780.9|782.3|774.8|913
1584543000000|2020-03-18 14:50:00|784|776.5|780.6|773.1|784|776.5|779.6|772.1|1334
1584543300000|2020-03-18 14:55:00|780.1|772.6|778.8|771.3|781.4|773.9|778.8|771.3|829
1584543600000|2020-03-18 15:00:00|779.2|771.7|778.9|771.4|781.9|774.4|778.1|770.6|634
1584543900000|2020-03-18 15:05:00|778.8|771.3|777.8|770.3|779.3|771.8|777.5|770|599
1584544200000|2020-03-18 15:10:00|777.7|770.2|775.8|768.3|778.5|771|775.8|768.3|972
1584544500000|2020-03-18 15:15:00|775.6|768.1|777.1|769.6|777.3|769.8|773.9|766.4|1749
1584544800000|2020-03-18 15:20:00|777.7|770.2|779.6|772.1|780.9|773.4|777.7|770.2|880
1584545100000|2020-03-18 15:25:00|779.5|772|777.3|769.8|781.5|774|776.7|769.2|687
1584545400000|2020-03-18 15:30:00|777.6|770.1|777.7|770.2|780.7|773.2|775.2|767.7|1197
1584545700000|2020-03-18 15:35:00|777.4|769.9|777.7|770.2|781|773.5|776.6|769.1|1611
1584546000000|2020-03-18 15:40:00|777.4|769.9|776.7|769.2|778.9|771.4|775.9|768.4|1986
1584546300000|2020-03-18 15:45:00|776.2|768.7|777.3|769.8|778.9|771.4|774.9|767.4|1574
1584546600000|2020-03-18 15:50:00|777.7|770.2|780.1|772.6|780.7|773.2|777.7|770.2|921
1584546900000|2020-03-18 15:55:00|781.3|773.8|779.7|772.2|781.8|774.3|778.7|771.2|1018
1584547200000|2020-03-18 16:00:00|779.9|772.4|776.1|768.6|779.9|772.4|776.1|768.6|1076
1584547500000|2020-03-18 16:05:00|776|768.5|778.2|770.7|780.6|773.1|776|768.5|1511
1584547800000|2020-03-18 16:10:00|778|770.5|774.8|767.3|780.3|772.8|774.8|767.3|1120
1584548100000|2020-03-18 16:15:00|775|767.5|772.4|764.9|775.1|767.6|771.5|764|1257
1584548400000|2020-03-18 16:20:00|772.6|765.1|774.3|766.8|774.3|766.8|771.5|764|1668
1584548700000|2020-03-18 16:25:00|773.5|766|775.6|768.1|776.1|768.6|773.3|765.8|1489
1584549000000|2020-03-18 16:30:00|775.7|768.2|773.1|765.6|775.7|768.2|772.1|764.6|635
1584549300000|2020-03-18 16:35:00|773.4|765.9|771.1|763.6|773.4|765.9|769.3|761.8|2280
1584549600000|2020-03-18 16:40:00|772.1|764.6|772.8|765.3|772.8|765.3|770.1|762.6|884
1584549900000|2020-03-18 16:45:00|773|765.5|770.4|762.9|773|765.5|769|761.5|673
1584550200000|2020-03-18 16:50:00|770.1|762.6|767.5|760|770.4|762.9|767.5|760|1277
1584550500000|2020-03-18 16:55:00|767.7|760.2|765|757.5|767.9|760.4|765|757.5|1452
1584550800000|2020-03-18 17:00:00|764.4|756.9|763.5|756|766.3|758.8|763|755.5|643
1584551100000|2020-03-18 17:05:00|761.6|754.1|763.9|756.4|764|756.5|760.3|752.8|459
1584551400000|2020-03-18 17:10:00|763|755.5|762.8|755.3|767|759.5|762.5|755|1037
1584551700000|2020-03-18 17:15:00|762.3|754.8|762.6|755.1|764.1|756.6|761.5|754|443
1584552000000|2020-03-18 17:20:00|763.3|755.8|763.4|755.9|764.6|757.1|761.7|754.2|1099
1584552300000|2020-03-18 17:25:00|763.2|755.7|759.6|752.1|763.9|756.4|759|751.5|1367
1584552600000|2020-03-18 17:30:00|759.5|752|757.5|750|759.5|752|755.1|747.6|1263
1584552900000|2020-03-18 17:35:00|757.4|749.9|760.9|753.4|762.2|754.7|757.2|749.7|670
1584553200000|2020-03-18 17:40:00|760.5|753|763.1|755.6|764.9|757.4|759.3|751.8|1590
1584553500000|2020-03-18 17:45:00|763|755.5|764.7|757.2|764.8|757.3|759.9|752.4|591
1584553800000|2020-03-18 17:50:00|764.8|757.3|761.5|754|765|757.5|760|752.5|566
1584554100000|2020-03-18 17:55:00|761.8|754.3|758.5|751|761.8|754.3|757.9|750.4|263
1584554400000|2020-03-18 18:00:00|758.8|751.3|755.7|748.2|759.6|752.1|755.7|748.2|239
1584554700000|2020-03-18 18:05:00|755.9|748.4|756.5|749|758.9|751.4|755.2|747.7|436
1584555000000|2020-03-18 18:10:00|756.7|749.2|753.3|745.8|757|749.5|753.3|745.8|300
1584555300000|2020-03-18 18:15:00|753.7|746.2|751.4|743.9|755.9|748.4|751.3|743.8|483
1584555600000|2020-03-18 18:20:00|751.6|744.1|750.6|743.1|753.4|745.9|750.3|742.8|393
1584555900000|2020-03-18 18:25:00|750.2|742.7|752.7|745.2|752.7|745.2|749.3|741.8|225
1584556200000|2020-03-18 18:30:00|751.3|743.8|752.7|745.2|754.9|747.4|750.9|743.4|901
1584556500000|2020-03-18 18:35:00|752.4|744.9|756.1|748.6|756.3|748.8|751.9|744.4|1277
1584556800000|2020-03-18 18:40:00|756.3|748.8|755.1|747.6|756.6|749.1|753|745.5|401
1584557100000|2020-03-18 18:45:00|756.1|748.6|756.1|748.6|757.4|749.9|753.8|746.3|380
1584557400000|2020-03-18 18:50:00|755.5|748|760|752.5|760|752.5|755|747.5|1016
1584557700000|2020-03-18 18:55:00|760.2|752.7|763.7|756.2|763.7|756.2|759.2|751.7|798
1584558000000|2020-03-18 19:00:00|763.8|756.3|758.3|750.8|764.7|757.2|757.7|750.2|303
1584558300000|2020-03-18 19:05:00|758.8|751.3|761.3|753.8|764.6|757.1|758.5|751|544
1584558600000|2020-03-18 19:10:00|761.4|753.9|764.5|757|766.4|758.9|761.4|753.9|543
1584558900000|2020-03-18 19:15:00|764.9|757.4|764.1|756.6|765.7|758.2|761.9|754.4|1846
1584559200000|2020-03-18 19:20:00|763.3|755.8|760.1|752.6|763.3|755.8|759.9|752.4|379
1584559500000|2020-03-18 19:25:00|760.3|752.8|758.7|751.2|762.8|755.3|758.5|751|511
1584559800000|2020-03-18 19:30:00|758.2|750.7|760|752.5|762.8|755.3|757.3|749.8|674
1584560100000|2020-03-18 19:35:00|759.4|751.9|757.5|750|760.2|752.7|756.9|749.4|472
1584560400000|2020-03-18 19:40:00|757.7|750.2|760.8|753.3|761.7|754.2|757.7|750.2|681
1584560700000|2020-03-18 19:45:00|760.5|753|763.8|756.3|763.9|756.4|758.6|751.1|857
1584561000000|2020-03-18 19:50:00|764|756.5|767.8|760.3|768.7|761.2|762.7|755.2|1788
1584561300000|2020-03-18 19:55:00|767.9|760.4|769.1|761.6|769.8|762.3|763|755.5|4016
1584561600000|2020-03-18 20:00:00|769.3|761.3|769.3|761.3|769.7|761.7|767|759|411
1584561900000|2020-03-18 20:05:00|769.4|761.4|769|761|771.1|763.1|769|761|87
1584562200000|2020-03-18 20:10:00|770.4|762.4|770.4|762.4|770.4|762.4|770.4|762.4|12
1584562500000|2020-03-18 20:15:00|770.5|762.5|770.5|762.5|770.5|762.5|770.5|762.5|17
1584562800000|2020-03-18 20:20:00|771.4|763.4|771.6|763.6|771.6|763.6|771.4|763.4|105
1584563100000|2020-03-18 20:25:00|768.9|760.9|766.4|758.4|768.9|760.9|766.4|758.4|425
1584563400000|2020-03-18 20:30:00|766.3|758.3|766.3|758.3|766.3|758.3|766.3|758.3|6
1584563700000|2020-03-18 20:35:00|||||||||100
1584564000000|2020-03-18 20:40:00|767.4|759.4|763.9|755.9|767.4|759.4|763.9|755.9|60
1584564300000|2020-03-18 20:45:00|||||||||1
1584564600000|2020-03-18 20:50:00|||||||||1
1584564900000|2020-03-18 20:55:00|||||||||2
1584566400000|2020-03-18 21:20:00|762.1|754.1|762.1|754.1|762.1|754.1|762.1|754.1|1
1584568500000|2020-03-18 21:55:00|742.9|734.9|742.9|734.9|742.9|734.9|742.9|734.9|1
1584568800000|2020-03-18 22:00:00|762.7|753.7|755.2|746.2|764.3|755.3|755.2|746.2|0
1584569100000|2020-03-18 22:05:00|755.3|746.3|752.2|743.2|756.6|747.6|752|743|0
1584569400000|2020-03-18 22:10:00|752.3|743.3|754.1|745.1|755.8|746.8|751|742|0
1584569700000|2020-03-18 22:15:00|754|745|759.1|750.1|759.3|750.3|752.4|743.4|0
1584570000000|2020-03-18 22:20:00|759|750|759.3|750.3|760.4|751.4|755.6|746.6|0
1584570300000|2020-03-18 22:25:00|759.1|750.1|754.8|745.8|760.9|751.9|754.8|745.8|0
1584570600000|2020-03-18 22:30:00|754.9|745.9|755.5|746.5|756.8|747.8|753.1|744.1|0
1584570900000|2020-03-18 22:35:00|755.3|746.3|759.2|750.2|759.2|750.2|754.1|745.1|0
1584571200000|2020-03-18 22:40:00|759.3|750.3|759.7|750.7|760.7|751.7|757.4|748.4|0
1584571500000|2020-03-18 22:45:00|759.8|750.8|765.6|756.6|766.1|757.1|756.9|747.9|0
1584571800000|2020-03-18 22:50:00|765.3|756.3|769.9|760.9|771.9|762.9|763.5|754.5|0
1584572100000|2020-03-18 22:55:00|770|761|774.8|765.8|781.1|772.1|767.7|758.7|0
1584572400000|2020-03-18 23:00:00|774.9|765.9|773.2|764.2|775.6|766.6|769.8|760.8|0
1584572700000|2020-03-18 23:05:00|773.6|764.6|766.2|757.2|773.7|764.7|766|757|0
1584573000000|2020-03-18 23:10:00|766.5|757.5|767.9|758.9|771.1|762.1|766.3|757.3|0
1584573300000|2020-03-18 23:15:00|768.1|759.1|769.6|760.6|772.6|763.6|767.4|758.4|0
1584573600000|2020-03-18 23:20:00|769.7|760.7|772.2|763.2|773.7|764.7|769.2|760.2|0
1584573900000|2020-03-18 23:25:00|772.3|763.3|774.1|765.1|777.2|768.2|772.3|763.3|0
1584574200000|2020-03-18 23:30:00|774.2|765.2|779.9|770.9|780.2|771.2|774.2|765.2|0
1584574500000|2020-03-18 23:35:00|778.7|769.7|781.4|772.4|782|773|778.7|769.7|0
1584574800000|2020-03-18 23:40:00|781.5|772.5|781.6|772.6|781.9|772.9|779.3|770.3|0
1584575100000|2020-03-18 23:45:00|781.4|772.4|781.3|772.3|781.7|772.7|777.9|768.9|0
1584575400000|2020-03-18 23:50:00|781.2|772.2|781|772|781.6|772.6|780.6|771.6|0
1584575700000|2020-03-18 23:55:00|781.1|772.1|777.1|768.1|782|773|777|768|0
1584576000000|2020-03-19 00:00:00|777|768|790.8|782.8|810.6|802.6|774.9|766.9|5
1584576300000|2020-03-19 00:05:00|797|789|792.9|784.9|797|789|790.3|782.3|9
1584576900000|2020-03-19 00:15:00|||||||||1
1584577200000|2020-03-19 00:20:00|784.5|776.5|784.3|776.3|784.5|776.5|784.3|776.3|18
1584577500000|2020-03-19 00:25:00|783.7|775.7|783.7|775.7|783.7|775.7|783.7|775.7|3
1584577800000|2020-03-19 00:30:00|783.2|775.2|780.3|772.3|783.2|775.2|780.3|772.3|61
1584578100000|2020-03-19 00:35:00|782.7|774.7|782.7|774.7|782.7|774.7|782.7|774.7|8
1584578400000|2020-03-19 00:40:00|781.5|773.5|781.5|773.5|781.5|773.5|781.5|773.5|19
1584578700000|2020-03-19 00:45:00|780.6|772.6|779.6|771.6|780.6|772.6|779.6|771.6|9
1584579000000|2020-03-19 00:50:00|779.5|771.5|773.8|765.8|779.5|771.5|773.8|765.8|18
1584579300000|2020-03-19 00:55:00|773.5|765.5|775|767|775|767|771.9|763.9|24
1584579600000|2020-03-19 01:00:00|773.1|765.1|773.5|765.5|773.8|765.8|772.8|764.8|31
1584579900000|2020-03-19 01:05:00|772.7|764.7|767.2|759.2|772.7|764.7|765.9|757.9|24
1584580200000|2020-03-19 01:10:00|767.3|759.3|768.9|760.9|768.9|760.9|767.3|759.3|16
1584580500000|2020-03-19 01:15:00|769.2|761.2|771.6|763.6|771.7|763.7|769.2|761.2|19
1584580800000|2020-03-19 01:20:00|771.9|763.9|773|765|773.9|765.9|771.9|763.9|40
1584581100000|2020-03-19 01:25:00|771.9|763.9|775.9|767.9|775.9|767.9|771.9|763.9|45
1584581400000|2020-03-19 01:30:00|774.1|766.1|774.9|766.9|774.9|766.9|770.5|762.5|71
1584581700000|2020-03-19 01:35:00|773.1|765.1|769.6|761.6|773.1|765.1|769.6|761.6|11
1584582000000|2020-03-19 01:40:00|768|760|764.5|756.5|768|760|764.5|756.5|38
1584582300000|2020-03-19 01:45:00|763.8|755.8|761.9|753.9|765.5|757.5|761.9|753.9|6
1584582600000|2020-03-19 01:50:00|760.3|752.3|760.3|752.3|760.3|752.3|760.3|752.3|2
1584582900000|2020-03-19 01:55:00|757.5|749.5|753.9|745.9|757.5|749.5|753.9|745.9|66
1584583200000|2020-03-19 02:00:00|754|746|755|747|755|747|754|746|4
1584583500000|2020-03-19 02:05:00|754.9|746.9|754.8|746.8|754.9|746.9|754.8|746.8|4
1584583800000|2020-03-19 02:10:00|752.7|744.7|752.7|744.7|752.7|744.7|752.7|744.7|6
1584584400000|2020-03-19 02:20:00|751.6|743.6|751.6|743.6|751.6|743.6|751.6|743.6|4
1584584700000|2020-03-19 02:25:00|750.2|742.2|750.1|742.1|751.2|743.2|750.1|742.1|6
1584585000000|2020-03-19 02:30:00|748.1|740.1|743.4|735.4|748.1|740.1|743.4|735.4|33
1584585300000|2020-03-19 02:35:00|744|736|743.7|735.7|744|736|743.7|735.7|22
1584585600000|2020-03-19 02:40:00|742.9|734.9|744.2|736.2|744.2|736.2|742.9|734.9|7
1584585900000|2020-03-19 02:45:00|748.6|740.6|745.2|737.2|748.6|740.6|745.2|737.2|8
1584586500000|2020-03-19 02:55:00|741.1|733.1|741.1|733.1|741.1|733.1|741.1|733.1|4
1584586800000|2020-03-19 03:00:00|737.5|729.5|738.4|730.4|739.1|731.1|736.9|728.9|83
1584587100000|2020-03-19 03:05:00|735.4|727.4|735.4|727.4|735.4|727.4|735.4|727.4|6
1584587400000|2020-03-19 03:10:00|737.8|729.8|739.9|731.9|739.9|731.9|737.6|729.6|20
1584587700000|2020-03-19 03:15:00|743.1|735.1|743.9|735.9|743.9|735.9|743.1|735.1|24
1584588000000|2020-03-19 03:20:00|745.2|737.2|745.1|737.1|745.2|737.2|745.1|737.1|13
1584588300000|2020-03-19 03:25:00|743.9|735.9|741.9|733.9|743.9|735.9|741.4|733.4|16
1584588600000|2020-03-19 03:30:00|742.8|734.8|745.6|737.6|749.2|741.2|742.8|734.8|58
1584588900000|2020-03-19 03:35:00|748.3|740.3|749.9|741.9|749.9|741.9|748.3|740.3|86
1584589200000|2020-03-19 03:40:00|756.2|748.2|755.4|747.4|756.2|748.2|755.4|747.4|18
1584589500000|2020-03-19 03:45:00|753|745|745.3|737.3|753|745|745.3|737.3|43
1584589800000|2020-03-19 03:50:00|743.9|735.9|742.8|734.8|744.6|736.6|742.8|734.8|46
1584590100000|2020-03-19 03:55:00|||||||||98
1584590400000|2020-03-19 04:00:00|738.8|730.8|741.3|733.3|741.7|733.7|738.8|730.8|34
1584592500000|2020-03-19 04:35:00|747.6|739.6|747.6|739.6|747.6|739.6|747.6|739.6|2
1584593400000|2020-03-19 04:50:00|746.2|738.2|744.7|736.7|746.2|738.2|744.6|736.6|59
1584593700000|2020-03-19 04:55:00|744.5|736.5|743.5|735.5|745|737|743.1|735.1|20
1584594000000|2020-03-19 05:00:00|741.3|733.3|740.4|732.4|743.1|735.1|740.4|732.4|79
1584594300000|2020-03-19 05:05:00|741.2|733.2|744.2|736.2|744.3|736.3|741.2|733.2|26
1584594600000|2020-03-19 05:10:00|742.9|734.9|744|736|744.3|736.3|741.1|733.1|68
1584594900000|2020-03-19 05:15:00|745.7|737.7|744.3|736.3|746.3|738.3|744.3|736.3|72
1584595200000|2020-03-19 05:20:00|742.4|734.4|743.2|735.2|743.3|735.3|741.9|733.9|54
1584595500000|2020-03-19 05:25:00|745.6|737.6|744.4|736.4|745.6|737.6|743.8|735.8|53
1584595800000|2020-03-19 05:30:00|743.3|735.3|743.2|735.2|743.9|735.9|742.5|734.5|27
1584596100000|2020-03-19 05:35:00|744|736|744|736|744|736|744|736|3
1584596400000|2020-03-19 05:40:00|744.7|736.7|747.2|739.2|747.2|739.2|744.7|736.7|43
1584596700000|2020-03-19 05:45:00|749.5|741.5|749.9|741.9|750.8|742.8|749.5|741.5|119
1584597000000|2020-03-19 05:50:00|750|742|750.9|742.9|750.9|742.9|750|742|45
1584597300000|2020-03-19 05:55:00|750|742|750|742|750|742|750|742|10
1584597600000|2020-03-19 06:00:00|750.7|742.7|768.1|760.1|768.1|760.1|750.7|742.7|13
1584598200000|2020-03-19 06:10:00|754.4|746.4|755.2|747.2|755.2|747.2|754.4|746.4|3
1584598500000|2020-03-19 06:15:00|756|748|758.1|750.1|758.1|750.1|755.4|747.4|12
1584598800000|2020-03-19 06:20:00|759.9|751.9|758.7|750.7|760.9|752.9|758.7|750.7|10
1584599100000|2020-03-19 06:25:00|758.4|750.4|754.9|746.9|758.4|750.4|752.3|744.3|72
1584599400000|2020-03-19 06:30:00|754.4|746.4|754.9|746.9|754.9|746.9|754.4|746.4|5
1584599700000|2020-03-19 06:35:00|754.4|746.4|756.2|748.2|759.8|751.8|753.2|745.2|351
1584600000000|2020-03-19 06:40:00|758.2|750.2|758.4|750.4|758.4|750.4|756.6|748.6|37
1584600300000|2020-03-19 06:45:00|757.4|749.4|758.9|750.9|758.9|750.9|756.6|748.6|36
1584600600000|2020-03-19 06:50:00|760.3|752.3|765|757|765|757|760.3|752.3|20
1584600900000|2020-03-19 06:55:00|763.8|755.8|764.8|756.8|764.8|756.8|762.6|754.6|49
1584601200000|2020-03-19 07:00:00|762.5|754.5|761.8|753.8|762.5|754.5|761.2|753.2|9
1584601500000|2020-03-19 07:05:00|761.4|753.4|759.2|751.2|761.4|753.4|759.2|751.2|46
1584601800000|2020-03-19 07:10:00|760.4|752.4|758.2|750.2|760.4|752.4|758.2|750.2|39
1584602100000|2020-03-19 07:15:00|760.3|752.3|760.1|752.1|760.3|752.3|760.1|752.1|6
1584602400000|2020-03-19 07:20:00|761.6|753.6|761.6|753.6|761.6|753.6|761.6|753.6|8
1584602700000|2020-03-19 07:25:00|763.4|755.4|765.9|757.9|765.9|757.9|763.4|755.4|8
1584603000000|2020-03-19 07:30:00|767.2|759.2|765.1|757.1|767.3|759.3|765|757|133
1584603300000|2020-03-19 07:35:00|765.5|757.5|765.5|757.5|765.5|757.5|765.5|757.5|4
1584603600000|2020-03-19 07:40:00|766.1|758.1|765|757|766.2|758.2|764.1|756.1|61
1584603900000|2020-03-19 07:45:00|765.2|757.2|763.7|755.7|765.2|757.2|763.7|755.7|5
1584604200000|2020-03-19 07:50:00|762.2|754.2|760|752|762.2|754.2|759.2|751.2|15
1584604500000|2020-03-19 07:55:00|759.9|751.9|761.8|753.8|761.8|753.8|759.9|751.9|59
1584604800000|2020-03-19 08:00:00|762|754|760.8|752.8|762|754|759.5|751.5|51
1584605100000|2020-03-19 08:05:00|762.8|754.8|757.9|749.9|762.8|754.8|757.9|749.9|50
1584605400000|2020-03-19 08:10:00|760|752|756.1|748.1|760.2|752.2|756|748|113
1584605700000|2020-03-19 08:15:00|756.9|748.9|762.9|754.9|763|755|756.9|748.9|84
1584606000000|2020-03-19 08:20:00|761.9|753.9|765.9|757.9|766.9|758.9|761.7|753.7|190
1584606300000|2020-03-19 08:25:00|765.7|757.7|769.8|761.8|769.8|761.8|765.7|757.7|56
1584606600000|2020-03-19 08:30:00|770.1|762.1|771.5|763.5|773.6|765.6|768.1|760.1|256
1584606900000|2020-03-19 08:35:00|770.8|762.8|770.6|762.6|772.5|764.5|770.6|762.6|112
1584607200000|2020-03-19 08:40:00|769.7|761.7|770.8|762.8|771.2|763.2|768.9|760.9|41
1584607500000|2020-03-19 08:45:00|770.2|762.2|768.8|760.8|770.2|762.2|766.9|758.9|56
1584607800000|2020-03-19 08:50:00|768.5|760.5|768.8|760.8|769.3|761.3|767.1|759.1|77
1584608100000|2020-03-19 08:55:00|768.5|760.5|769.8|761.8|770.6|762.6|768.5|760.5|79
1584608400000|2020-03-19 09:00:00|769.6|761.6|768.7|760.7|771.7|763.7|768.7|760.7|208
1584608700000|2020-03-19 09:05:00|770.4|762.4|770.2|762.2|772.4|764.4|770.2|762.2|88
1584609000000|2020-03-19 09:10:00|771.3|763.3|771.9|763.9|771.9|763.9|771.3|763.3|15
1584609300000|2020-03-19 09:15:00|771.4|763.4|772.3|764.3|773.3|765.3|770.6|762.6|92
1584609600000|2020-03-19 09:20:00|772.4|764.4|769.4|761.4|772.4|764.4|769.4|761.4|93
1584609900000|2020-03-19 09:25:00|768.5|760.5|764.9|756.9|769.1|761.1|764.9|756.9|215
1584610200000|2020-03-19 09:30:00|763.1|755.1|764.3|756.3|766.4|758.4|762.7|754.7|639
1584610500000|2020-03-19 09:35:00|764.2|756.2|763.9|755.9|764.5|756.5|763.6|755.6|289
1584610800000|2020-03-19 09:40:00|763.8|755.8|763.9|755.9|763.9|755.9|762.6|754.6|171
1584611100000|2020-03-19 09:45:00|764.6|756.6|763.8|755.8|766.4|758.4|763.8|755.8|218
1584611400000|2020-03-19 09:50:00|764.9|756.9|764.6|756.6|767.5|759.5|764|756|198
1584611700000|2020-03-19 09:55:00|764.4|756.4|764.5|756.5|766.1|758.1|764.4|756.4|269
1584612000000|2020-03-19 10:00:00|764.6|756.6|764.2|756.2|764.8|756.8|763|755|179
1584612300000|2020-03-19 10:05:00|762.7|754.7|761|753|763.2|755.2|761|753|223
1584612600000|2020-03-19 10:10:00|758.5|750.5|760.8|752.8|763.1|755.1|758.5|750.5|237
1584612900000|2020-03-19 10:15:00|761.1|753.1|760.9|752.9|761.1|753.1|760.1|752.1|284
1584613200000|2020-03-19 10:20:00|761.4|753.4|762.4|754.4|762.4|754.4|761.4|753.4|88
1584613500000|2020-03-19 10:25:00|761.9|753.9|762.7|754.7|762.7|754.7|761.8|753.8|83
1584613800000|2020-03-19 10:30:00|762|754|762.1|754.1|763.4|755.4|761.6|753.6|129
1584614100000|2020-03-19 10:35:00|761.8|753.8|760.9|752.9|762|754|760.6|752.6|109
1584614400000|2020-03-19 10:40:00|760.3|752.3|762|754|763|755|760.3|752.3|171
1584614700000|2020-03-19 10:45:00|762.1|754.1|763.1|755.1|763.3|755.3|760.9|752.9|337
1584615000000|2020-03-19 10:50:00|762.1|754.1|762.6|754.6|762.6|754.6|760.8|752.8|129
1584615300000|2020-03-19 10:55:00|761.3|753.3|761.3|753.3|761.3|753.3|761.3|753.3|80
1584615600000|2020-03-19 11:00:00|763.7|755.7|763.7|755.7|763.7|755.7|763.4|755.4|76
1584615900000|2020-03-19 11:05:00|763.3|755.3|763.3|755.3|763.3|755.3|763.3|755.3|87
1584616200000|2020-03-19 11:10:00|762.4|754.4|762.5|754.5|763.3|755.3|762.1|754.1|98
1584616500000|2020-03-19 11:15:00|763.2|755.2|761.9|753.9|763.5|755.5|761.9|753.9|278
1584616800000|2020-03-19 11:20:00|762.1|754.1|761.7|753.7|762.7|754.7|761.4|753.4|135
1584617100000|2020-03-19 11:25:00|761.6|753.6|762.1|754.1|762.1|754.1|761.6|753.6|164
1584617400000|2020-03-19 11:30:00|759.6|751.6|758|750|759.6|751.6|758|750|101
1584617700000|2020-03-19 11:35:00|756.9|748.9|758.5|750.5|758.5|750.5|756.9|748.9|125
1584618000000|2020-03-19 11:40:00|753.7|745.7|754|746|754.7|746.7|753|745|178
1584618300000|2020-03-19 11:45:00|754.2|746.2|756.1|748.1|756.1|748.1|754.2|746.2|91
1584618600000|2020-03-19 11:50:00|757|749|756.8|748.8|758.2|750.2|756.6|748.6|169
1584618900000|2020-03-19 11:55:00|756.9|748.9|755.7|747.7|757.2|749.2|755.6|747.6|238
1584619200000|2020-03-19 12:00:00|755.2|747.2|757.3|749.3|758.5|750.5|755.2|747.2|162
1584619500000|2020-03-19 12:05:00|756.9|748.9|757.8|749.8|757.8|749.8|756.9|748.9|550
1584619800000|2020-03-19 12:10:00|758.6|750.6|757.2|749.2|758.6|750.6|756.2|748.2|1216
1584620100000|2020-03-19 12:15:00|755|747|754.5|746.5|755|747|754.5|746.5|978
1584620400000|2020-03-19 12:20:00|755.5|747.5|753.5|745.5|755.5|747.5|752.7|744.7|205
1584620700000|2020-03-19 12:25:00|752.9|744.9|751.7|743.7|752.9|744.9|751.6|743.6|494
1584621000000|2020-03-19 12:30:00|751.1|743.1|753.8|745.8|753.8|745.8|751.1|743.1|110
1584621300000|2020-03-19 12:35:00|754|746|755.8|747.8|756.7|748.7|754|746|118
1584621600000|2020-03-19 12:40:00|755.5|747.5|758.6|750.6|758.6|750.6|755.5|747.5|91
1584621900000|2020-03-19 12:45:00|758|750|758.4|750.4|758.4|750.4|758|750|89
1584622200000|2020-03-19 12:50:00|761.1|753.1|761.4|753.4|761.5|753.5|761.1|753.1|66
1584622500000|2020-03-19 12:55:00|760.6|752.6|761|753|761|753|759.9|751.9|65
1584622800000|2020-03-19 13:00:00|761.7|753.7|764.2|756.2|764.2|756.2|761.7|753.7|145
1584623100000|2020-03-19 13:05:00|762.9|754.9|761.5|753.5|762.9|754.9|761.5|753.5|89
1584623400000|2020-03-19 13:10:00|763|755|764.8|756.8|764.9|756.9|763|755|535
1584623700000|2020-03-19 13:15:00|766.2|758.2|766.2|758.2|766.2|758.2|766.2|758.2|145
1584624000000|2020-03-19 13:20:00|765|757|765|757|765|757|765|757|261
1584624300000|2020-03-19 13:25:00|764.3|756.3|765.8|757.8|765.8|757.8|763.6|755.6|281
1584624600000|2020-03-19 13:30:00|766.2|758.7|760.5|753|766.4|758.9|758.6|751.1|1097
1584624900000|2020-03-19 13:35:00|758.8|751.3|756.6|749.1|759.2|751.7|756.6|749.1|300
1584625200000|2020-03-19 13:40:00|757|749.5|753.4|745.9|757|749.5|752.1|744.6|1799
1584625500000|2020-03-19 13:45:00|753.3|745.8|754.7|747.2|755.6|748.1|752.6|745.1|504
1584625800000|2020-03-19 13:50:00|754.8|747.3|757.1|749.6|757.3|749.8|754|746.5|159
1584626100000|2020-03-19 13:55:00|757.2|749.7|760.6|753.1|761.3|753.8|756.9|749.4|419
1584626400000|2020-03-19 14:00:00|759.9|752.4|761|753.5|762.5|755|757.6|750.1|2807
1584626700000|2020-03-19 14:05:00|761.1|753.6|766.8|759.3|767.2|759.7|761.1|753.6|4217
1584627000000|2020-03-19 14:10:00|767.1|759.6|769.9|762.4|769.9|762.4|764.5|757|3203
1584627300000|2020-03-19 14:15:00|770.2|762.7|766.1|758.6|771.5|764|765.5|758|3432
1584627600000|2020-03-19 14:20:00|766.2|758.7|767.7|760.2|768.7|761.2|765.4|757.9|2485
1584627900000|2020-03-19 14:25:00|767.9|760.4|771.5|764|771.7|764.2|766.5|759|3149
1584628200000|2020-03-19 14:30:00|771.1|763.6|773.7|766.2|774.9|767.4|769.7|762.2|4114
1584628500000|2020-03-19 14:35:00|773.6|766.1|766.8|759.3|773.9|766.4|766.4|758.9|2843
1584628800000|2020-03-19 14:40:00|766.9|759.4|766.5|759|767.8|760.3|764.3|756.8|2569
1584629100000|2020-03-19 14:45:00|766.7|759.2|763.5|756|768|760.5|762.9|755.4|4677
1584629400000|2020-03-19 14:50:00|763.4|755.9|763.7|756.2|765.7|758.2|762|754.5|2980
1584629700000|2020-03-19 14:55:00|763.8|756.3|765.6|758.1|768.2|760.7|763|755.5|3051
1584630000000|2020-03-19 15:00:00|765.5|758|764.8|757.3|768.4|760.9|764.2|756.7|3122
1584630300000|2020-03-19 15:05:00|765|757.5|764.7|757.2|767|759.5|763.7|756.2|2938
1584630600000|2020-03-19 15:10:00|764.9|757.4|768.2|760.7|769|761.5|763.2|755.7|3415
1584630900000|2020-03-19 15:15:00|768.4|760.9|768.8|761.3|769.8|762.3|766.2|758.7|3157
1584631200000|2020-03-19 15:20:00|769|761.5|771.9|764.4|772.9|765.4|768.6|761.1|2053
1584631500000|2020-03-19 15:25:00|772|764.5|776|768.5|776.3|768.8|772|764.5|4260
1584631800000|2020-03-19 15:30:00|775.9|768.4|776.4|768.9|777.2|769.7|772.9|765.4|2184
1584632100000|2020-03-19 15:35:00|776.5|769|774.8|767.3|779.3|771.8|774.7|767.2|1721
1584632400000|2020-03-19 15:40:00|774.9|767.4|775.9|768.4|778|770.5|773.7|766.2|2499
1584632700000|2020-03-19 15:45:00|775.7|768.2|776.3|768.8|776.7|769.2|773.7|766.2|1698
1584633000000|2020-03-19 15:50:00|776.1|768.6|776.6|769.1|776.9|769.4|774|766.5|1696
1584633300000|2020-03-19 15:55:00|776.5|769|771.3|763.8|776.7|769.2|770.8|763.3|3932
1584633600000|2020-03-19 16:00:00|771|763.5|768.6|761.1|772.6|765.1|768.4|760.9|1775
1584633900000|2020-03-19 16:05:00|768.4|760.9|769.1|761.6|772.2|764.7|768.4|760.9|2186
1584634200000|2020-03-19 16:10:00|769.3|761.8|771.5|764|771.8|764.3|767.5|760|2983
1584634500000|2020-03-19 16:15:00|771.7|764.2|767.8|760.3|772.1|764.6|766.5|759|1790
1584634800000|2020-03-19 16:20:00|767.6|760.1|766.6|759.1|770.9|763.4|766.2|758.7|1799
1584635100000|2020-03-19 16:25:00|766.5|759|770.4|762.9|770.7|763.2|765.1|757.6|2096
1584635400000|2020-03-19 16:30:00|770.7|763.2|766.4|758.9|770.7|763.2|766|758.5|3367
1584635700000|2020-03-19 16:35:00|766.3|758.8|769.8|762.3|770.7|763.2|765.4|757.9|4217
1584636000000|2020-03-19 16:40:00|769.7|762.2|770.4|762.9|772|764.5|767.9|760.4|3059
1584636300000|2020-03-19 16:45:00|770.3|762.8|771.2|763.7|773.5|766|770.3|762.8|1544
1584636600000|2020-03-19 16:50:00|771.1|763.6|774.1|766.6|774.8|767.3|770.5|763|2332
1584636900000|2020-03-19 16:55:00|774.2|766.7|772.8|765.3|775.3|767.8|771.3|763.8|1954
1584637200000|2020-03-19 17:00:00|772.7|765.2|771.9|764.4|774.1|766.6|770.2|762.7|2120
1584637500000|2020-03-19 17:05:00|771.7|764.2|772.3|764.8|773.9|766.4|770.7|763.2|2257
1584637800000|2020-03-19 17:10:00|772.4|764.9|773.3|765.8|775.5|768|772.3|764.8|2325
1584638100000|2020-03-19 17:15:00|773.4|765.9|774.6|767.1|774.7|767.2|772|764.5|1877
1584638400000|2020-03-19 17:20:00|774.3|766.8|776|768.5|777.1|769.6|773.4|765.9|1520
1584638700000|2020-03-19 17:25:00|775.9|768.4|773.2|765.7|776.4|768.9|772.8|765.3|1905
1584639000000|2020-03-19 17:30:00|773|765.5|773.8|766.3|774.6|767.1|772.2|764.7|1198
1584639300000|2020-03-19 17:35:00|773.7|766.2|773.6|766.1|774.5|767|772.1|764.6|1401
1584639600000|2020-03-19 17:40:00|773.3|765.8|774.2|766.7|774.7|767.2|771.8|764.3|1410
1584639900000|2020-03-19 17:45:00|774.1|766.6|775.2|767.7|776.1|768.6|773.5|766|1620
1584640200000|2020-03-19 17:50:00|775|767.5|777.8|770.3|779.1|771.6|775|767.5|2033
1584640500000|2020-03-19 17:55:00|777.7|770.2|777.4|769.9|779.6|772.1|776.9|769.4|1562
1584640800000|2020-03-19 18:00:00|777.2|769.7|775.7|768.2|778.5|771|775.2|767.7|1370
1584641100000|2020-03-19 18:05:00|775.6|768.1|774.4|766.9|776.8|769.3|773.6|766.1|1076
1584641400000|2020-03-19 18:10:00|774.6|767.1|777.1|769.6|777.1|769.6|774.4|766.9|1064
1584641700000|2020-03-19 18:15:00|777|769.5|778.2|770.7|778.8|771.3|775.2|767.7|1194
1584642000000|2020-03-19 18:20:00|778.1|770.6|779.1|771.6|779.4|771.9|776.5|769|1281
1584642300000|2020-03-19 18:25:00|779.7|772.2|776.6|769.1|779.9|772.4|776.2|768.7|1559
1584642600000|2020-03-19 18:30:00|776.7|769.2|778.7|771.2|780.3|772.8|776.4|768.9|1490
1584642900000|2020-03-19 18:35:00|778.5|771|781.6|774.1|781.8|774.3|778|770.5|3167
1584643200000|2020-03-19 18:40:00|781.8|774.3|783.8|776.3|784.7|777.2|781.5|774|2253
1584643500000|2020-03-19 18:45:00|783.7|776.2|784.2|776.7|784.4|776.9|781.8|774.3|2631
1584643800000|2020-03-19 18:50:00|784|776.5|779.1|771.6|784.5|777|778.7|771.2|2497
1584644100000|2020-03-19 18:55:00|779.3|771.8|779.8|772.3|781.1|773.6|779|771.5|2017
1584644400000|2020-03-19 19:00:00|779.3|771.8|777.2|769.7|779.5|772|775.1|767.6|1886
1584644700000|2020-03-19 19:05:00|777|769.5|773.6|766.1|778.4|770.9|773.6|766.1|1664
1584645000000|2020-03-19 19:10:00|773.7|766.2|775.2|767.7|776.5|769|772.6|765.1|2658
1584645300000|2020-03-19 19:15:00|775.3|767.8|776.3|768.8|777.6|770.1|774.2|766.7|2988
1584645600000|2020-03-19 19:20:00|776.1|768.6|776.3|768.8|777.1|769.6|774.3|766.8|2686
1584645900000|2020-03-19 19:25:00|776.5|769|775.8|768.3|777.7|770.2|775.7|768.2|2150
1584646200000|2020-03-19 19:30:00|775.9|768.4|774.6|767.1|777.6|770.1|773.4|765.9|2822
1584646500000|2020-03-19 19:35:00|774.8|767.3|773.8|766.3|775.4|767.9|772.7|765.2|3394
1584646800000|2020-03-19 19:40:00|774|766.5|776.9|769.4|777.7|770.2|772.7|765.2|3003
1584647100000|2020-03-19 19:45:00|777.2|769.7|774.2|766.7|777.5|770|774|766.5|3872
1584647400000|2020-03-19 19:50:00|773.9|766.4|772.7|765.2|773.9|766.4|770.8|763.3|5272
1584647700000|2020-03-19 19:55:00|773|765.5|773.5|766|774.9|767.4|772.4|764.9|11967
1584648000000|2020-03-19 20:00:00|773.7|765.7|771.8|763.8|773.7|765.7|770.7|762.7|1568
1584648300000|2020-03-19 20:05:00|771.9|763.9|770.2|762.2|773.6|765.6|770.2|762.2|583
1584648600000|2020-03-19 20:10:00|770.7|762.7|772|764|772.1|764.1|770.4|762.4|112
1584648900000|2020-03-19 20:15:00|772.1|764.1|772.2|764.2|772.2|764.2|771.8|763.8|9
1584649200000|2020-03-19 20:20:00|772.6|764.6|772.6|764.6|772.6|764.6|772.6|764.6|3
1584649500000|2020-03-19 20:25:00|772.3|764.3|772.2|764.2|773.1|765.1|771.9|763.9|60
1584649800000|2020-03-19 20:30:00|771.1|763.1|769.2|761.2|772.1|764.1|769.2|761.2|41
1584650100000|2020-03-19 20:35:00|769.3|761.3|769.2|761.2|770|762|769.2|761.2|27
1584650400000|2020-03-19 20:40:00|768.9|760.9|768.9|760.9|768.9|760.9|768.9|760.9|12
1584651300000|2020-03-19 20:55:00|767.9|759.9|769.5|761.5|769.5|761.5|767.9|759.9|2
1584652800000|2020-03-19 21:20:00|||||||||10
1584655200000|2020-03-19 22:00:00|769.7|760.7|770.8|761.8|771.7|762.7|766.3|757.3|0
1584655500000|2020-03-19 22:05:00|770.7|761.7|767.8|758.8|773.8|764.8|767.4|758.4|0
1584655800000|2020-03-19 22:10:00|767.6|758.6|772.2|763.2|772.9|763.9|766.7|757.7|0
1584656100000|2020-03-19 22:15:00|772.1|763.1|770.8|761.8|772.1|763.1|769|760|0
1584656400000|2020-03-19 22:20:00|770.7|761.7|770|761|772.8|763.8|769.9|760.9|0
1584656700000|2020-03-19 22:25:00|769.9|760.9|771.4|762.4|771.9|762.9|769.5|760.5|0
1584657000000|2020-03-19 22:30:00|771.3|762.3|768.6|759.6|771.5|762.5|768|759|0
1584657300000|2020-03-19 22:35:00|768.7|759.7|766.6|757.6|768.7|759.7|766.5|757.5|0
1584657600000|2020-03-19 22:40:00|766.5|757.5|767.2|758.2|770.1|761.1|766.5|757.5|0
1584657900000|2020-03-19 22:45:00|767.1|758.1|768.2|759.2|769.3|760.3|767.1|758.1|0
1584658200000|2020-03-19 22:50:00|767.9|758.9|769.6|760.6|770.4|761.4|767.1|758.1|0
1584658500000|2020-03-19 22:55:00|769.4|760.4|764.5|755.5|769.4|760.4|763.6|754.6|0
1584658800000|2020-03-19 23:00:00|764.4|755.4|763.6|754.6|766.2|757.2|763|754|0
1584659100000|2020-03-19 23:05:00|763.7|754.7|764|755|765.3|756.3|763.5|754.5|0
1584659400000|2020-03-19 23:10:00|763.7|754.7|764.5|755.5|765.5|756.5|762.9|753.9|0
1584659700000|2020-03-19 23:15:00|764.6|755.6|767.7|758.7|769.9|760.9|764.4|755.4|0
1584660000000|2020-03-19 23:20:00|767.6|758.6|770|761|770.2|761.2|766.9|757.9|0
1584660300000|2020-03-19 23:25:00|770.1|761.1|766.3|757.3|770.1|761.1|765.3|756.3|0
1584660600000|2020-03-19 23:30:00|766.4|757.4|766.5|757.5|767.8|758.8|765.4|756.4|0
1584660900000|2020-03-19 23:35:00|766.4|757.4|767.3|758.3|767.5|758.5|765.3|756.3|0
1584661200000|2020-03-19 23:40:00|767.4|758.4|768.3|759.3|768.4|759.4|767.1|758.1|0
1584661500000|2020-03-19 23:45:00|768.4|759.4|769.3|760.3|769.4|760.4|767.2|758.2|0
1584661800000|2020-03-19 23:50:00|769.2|760.2|769.4|760.4|770.6|761.6|768.9|759.9|0
1584662100000|2020-03-19 23:55:00|769.6|760.6|770.8|761.8|771.6|762.6|768.7|759.7|0
1584662400000|2020-03-20 00:00:00|770.9|761.9|754.2|746.2|770.9|761.9|736.4|728.4|24
1584662700000|2020-03-20 00:05:00|766.5|758.5|766.4|758.4|766.5|758.5|766.4|758.4|2
1584663300000|2020-03-20 00:15:00|765.1|757.1|765.2|757.2|765.2|757.2|765.1|757.1|2
1584663600000|2020-03-20 00:20:00|769.5|761.5|769.2|761.2|769.5|761.5|769.2|761.2|18
1584663900000|2020-03-20 00:25:00|769.8|761.8|769.7|761.7|769.8|761.8|769.7|761.7|6
1584664500000|2020-03-20 00:35:00|769|761|769.1|761.1|769.1|761.1|769|761|3
1584664800000|2020-03-20 00:40:00|769.4|761.4|767.1|759.1|769.4|761.4|767.1|759.1|12
1584665100000|2020-03-20 00:45:00|766.7|758.7|768.3|760.3|768.3|760.3|766.5|758.5|34
1584665400000|2020-03-20 00:50:00|768.4|760.4|768.4|760.4|768.4|760.4|767.5|759.5|12
1584665700000|2020-03-20 00:55:00|766.8|758.8|767.9|759.9|770.2|762.2|766.6|758.6|80
1584666000000|2020-03-20 01:00:00|768.5|760.5|769.9|761.9|769.9|761.9|766.6|758.6|55
1584666300000|2020-03-20 01:05:00|773.2|765.2|773.6|765.6|773.6|765.6|772.5|764.5|5
1584666600000|2020-03-20 01:10:00|774.5|766.5|774.8|766.8|775.6|767.6|774.5|766.5|20
1584666900000|2020-03-20 01:15:00|776.1|768.1|777.5|769.5|778.6|770.6|776.1|768.1|13
1584667200000|2020-03-20 01:20:00|777.7|769.7|781.9|773.9|781.9|773.9|776.2|768.2|29
1584667500000|2020-03-20 01:25:00|782.7|774.7|785.2|777.2|785.2|777.2|782.7|774.7|6
1584667800000|2020-03-20 01:30:00|784|776|780.6|772.6|784.2|776.2|779.1|771.1|32
1584668100000|2020-03-20 01:35:00|781|773|781.3|773.3|783.8|775.8|781|773|27
1584668400000|2020-03-20 01:40:00|780.5|772.5|778.5|770.5|780.6|772.6|778.5|770.5|39
1584668700000|2020-03-20 01:45:00|779.1|771.1|780.5|772.5|780.5|772.5|778.6|770.6|11
1584669000000|2020-03-20 01:50:00|781.5|773.5|783.2|775.2|783.2|775.2|781.4|773.4|55
1584669300000|2020-03-20 01:55:00|783.6|775.6|785.2|777.2|786|778|781.7|773.7|77
1584669600000|2020-03-20 02:00:00|785.3|777.3|784.1|776.1|785.7|777.7|784.1|776.1|23
1584669900000|2020-03-20 02:05:00|783.5|775.5|785.4|777.4|785.4|777.4|783.3|775.3|111
1584670200000|2020-03-20 02:10:00|785.7|777.7|788.8|780.8|788.8|780.8|785.7|777.7|44
1584670500000|2020-03-20 02:15:00|789.2|781.2|790.5|782.5|790.5|782.5|789.2|781.2|5
1584670800000|2020-03-20 02:20:00|790.1|782.1|792.2|784.2|794.7|786.7|789.9|781.9|90
1584671100000|2020-03-20 02:25:00|792.8|784.8|791.3|783.3|792.8|784.8|789.4|781.4|23
1584671400000|2020-03-20 02:30:00|791.6|783.6|791.8|783.8|792.3|784.3|788.2|780.2|46
1584671700000|2020-03-20 02:35:00|790.3|782.3|789.8|781.8|792|784|789.3|781.3|77
1584672000000|2020-03-20 02:40:00|789.6|781.6|788.7|780.7|790.7|782.7|788.7|780.7|29
1584672300000|2020-03-20 02:45:00|789.1|781.1|787|779|790.1|782.1|787|779|29
1584672600000|2020-03-20 02:50:00|787.1|779.1|787.3|779.3|787.5|779.5|785.6|777.6|24
1584672900000|2020-03-20 02:55:00|787.4|779.4|788.5|780.5|789.2|781.2|787.4|779.4|40
1584673200000|2020-03-20 03:00:00|788.8|780.8|787.3|779.3|788.8|780.8|787.2|779.2|76
1584673500000|2020-03-20 03:05:00|787.5|779.5|786.9|778.9|787.6|779.6|785.7|777.7|28
1584673800000|2020-03-20 03:10:00|787.1|779.1|787.1|779.1|788.2|780.2|786|778|54
1584674100000|2020-03-20 03:15:00|787.6|779.6|788.5|780.5|789.1|781.1|787.5|779.5|55
1584674400000|2020-03-20 03:20:00|787|779|786.7|778.7|787|779|785.6|777.6|19
1584674700000|2020-03-20 03:25:00|786.9|778.9|787.6|779.6|788.6|780.6|786.4|778.4|41
1584675000000|2020-03-20 03:30:00|787.7|779.7|785.3|777.3|788.1|780.1|785.3|777.3|13
1584675300000|2020-03-20 03:35:00|785.7|777.7|787|779|787|779|785.7|777.7|25
1584675600000|2020-03-20 03:40:00|787.4|779.4|787|779|787.4|779.4|786.6|778.6|15
1584675900000|2020-03-20 03:45:00|787.5|779.5|789.4|781.4|789.4|781.4|787.5|779.5|41
1584676200000|2020-03-20 03:50:00|789.5|781.5|789.6|781.6|789.8|781.8|788.9|780.9|29
1584676500000|2020-03-20 03:55:00|789.3|781.3|787.9|779.9|789.3|781.3|787.8|779.8|13
1584676800000|2020-03-20 04:00:00|787.5|779.5|787.4|779.4|787.8|779.8|787.2|779.2|30
1584677100000|2020-03-20 04:05:00|787.3|779.3|788.4|780.4|789.3|781.3|786.6|778.6|122
1584677400000|2020-03-20 04:10:00|789.3|781.3|789.6|781.6|789.6|781.6|787.9|779.9|35
1584677700000|2020-03-20 04:15:00|790|782|790.2|782.2|791.6|783.6|790|782|29
1584678000000|2020-03-20 04:20:00|790.3|782.3|792.4|784.4|792.4|784.4|790.1|782.1|22
1584678300000|2020-03-20 04:25:00|792.7|784.7|793.6|785.6|793.6|785.6|792|784|51
1584678600000|2020-03-20 04:30:00|793.9|785.9|794.8|786.8|794.8|786.8|793.3|785.3|17
1584678900000|2020-03-20 04:35:00|795.1|787.1|796.4|788.4|798.8|790.8|795|787|71
1584679200000|2020-03-20 04:40:00|796.5|788.5|797|789|797.4|789.4|794.9|786.9|34
1584679500000|2020-03-20 04:45:00|796.7|788.7|795|787|796.7|788.7|794.6|786.6|22
1584679800000|2020-03-20 04:50:00|795.1|787.1|794.5|786.5|795.1|787.1|794.5|786.5|10
1584680100000|2020-03-20 04:55:00|793.8|785.8|794.5|786.5|794.9|786.9|793.8|785.8|22
1584680400000|2020-03-20 05:00:00|794.1|786.1|792.6|784.6|794.1|786.1|790.8|782.8|95
1584680700000|2020-03-20 05:05:00|790.1|782.1|791.1|783.1|791.1|783.1|789|781|56
1584681000000|2020-03-20 05:10:00|790.4|782.4|788.7|780.7|791|783|788.7|780.7|12
1584681300000|2020-03-20 05:15:00|788.2|780.2|788.6|780.6|789.1|781.1|787.6|779.6|36
1584681600000|2020-03-20 05:20:00|789|781|790.8|782.8|790.8|782.8|789|781|9
1584681900000|2020-03-20 05:25:00|791.3|783.3|793|785|793|785|791.1|783.1|21
1584682200000|2020-03-20 05:30:00|793.2|785.2|794.2|786.2|794.2|786.2|791.9|783.9|43
1584682500000|2020-03-20 05:35:00|794.4|786.4|793.9|785.9|795|787|792.8|784.8|13
1584682800000|2020-03-20 05:40:00|793.4|785.4|792|784|793.7|785.7|792|784|50
1584683100000|2020-03-20 05:45:00|791.9|783.9|793.6|785.6|793.9|785.9|791.9|783.9|29
1584683400000|2020-03-20 05:50:00|794.2|786.2|793.3|785.3|795.1|787.1|792.5|784.5|30
1584683700000|2020-03-20 05:55:00|793.7|785.7|794.5|786.5|794.9|786.9|793.5|785.5|23
1584684000000|2020-03-20 06:00:00|795.1|787.1|798.3|790.3|798.3|790.3|794.2|786.2|74
1584684300000|2020-03-20 06:05:00|798.1|790.1|800.6|792.6|800.6|792.6|797.1|789.1|48
1584684600000|2020-03-20 06:10:00|800.2|792.2|802.6|794.6|802.6|794.6|798.9|790.9|127
1584684900000|2020-03-20 06:15:00|802.7|794.7|802.7|794.7|804.1|796.1|802.2|794.2|49
1584685200000|2020-03-20 06:20:00|802.3|794.3|803.1|795.1|803.1|795.1|802|794|14
1584685500000|2020-03-20 06:25:00|803.4|795.4|805.4|797.4|805.4|797.4|803.4|795.4|85
1584685800000|2020-03-20 06:30:00|805.7|797.7|806.1|798.1|806.1|798.1|804.2|796.2|66
1584686100000|2020-03-20 06:35:00|806.5|798.5|807|799|807.5|799.5|805.3|797.3|49
1584686400000|2020-03-20 06:40:00|807.1|799.1|810.9|802.9|811|803|807.1|799.1|49
1584686700000|2020-03-20 06:45:00|811|803|811.4|803.4|814.1|806.1|811|803|42
1584687000000|2020-03-20 06:50:00|811.2|803.2|812.2|804.2|812.4|804.4|810.5|802.5|14
1584687300000|2020-03-20 06:55:00|811.2|803.2|813.2|805.2|813.2|805.2|810.2|802.2|113
1584687600000|2020-03-20 07:00:00|813.6|805.6|811.4|803.4|816.1|808.1|810.2|802.2|78
1584687900000|2020-03-20 07:05:00|811.2|803.2|810.3|802.3|811.4|803.4|809.8|801.8|158
1584688200000|2020-03-20 07:10:00|810.7|802.7|813.1|805.1|813.7|805.7|810.7|802.7|90
1584688500000|2020-03-20 07:15:00|811.7|803.7|812.9|804.9|814.3|806.3|811.7|803.7|87
1584688800000|2020-03-20 07:20:00|812.6|804.6|815.8|807.8|815.8|807.8|812.5|804.5|146
1584689100000|2020-03-20 07:25:00|816.2|808.2|817.7|809.7|819|811|815.5|807.5|307
1584689400000|2020-03-20 07:30:00|817.8|809.8|816.8|808.8|818.8|810.8|816.4|808.4|248
1584689700000|2020-03-20 07:35:00|816.6|808.6|816.6|808.6|818.5|810.5|815.4|807.4|176
1584690000000|2020-03-20 07:40:00|817.4|809.4|820.4|812.4|820.4|812.4|817.1|809.1|390
1584690300000|2020-03-20 07:45:00|820|812|820.6|812.6|821.8|813.8|820|812|404
1584690600000|2020-03-20 07:50:00|820.2|812.2|821.8|813.8|822.4|814.4|820.1|812.1|303
1584690900000|2020-03-20 07:55:00|822.1|814.1|823.6|815.6|823.7|815.7|821.6|813.6|570
1584691200000|2020-03-20 08:00:00|823.1|815.1|824.3|816.3|825|817|821.7|813.7|897
1584691500000|2020-03-20 08:05:00|824.2|816.2|827.4|819.4|828.9|820.9|823.7|815.7|1757
1584691800000|2020-03-20 08:10:00|827.3|819.3|831.4|823.4|831.7|823.7|826.6|818.6|1150
1584692100000|2020-03-20 08:15:00|831.2|823.2|829.7|821.7|831.5|823.5|827|819|1196
1584692400000|2020-03-20 08:20:00|829.9|821.9|825.2|817.2|829.9|821.9|824.8|816.8|987
1584692700000|2020-03-20 08:25:00|825.5|817.5|825.6|817.6|828.1|820.1|825.1|817.1|674
1584693000000|2020-03-20 08:30:00|825.5|817.5|823.2|815.2|825.9|817.9|821.2|813.2|670
1584693300000|2020-03-20 08:35:00|823.4|815.4|822.2|814.2|824.9|816.9|821.7|813.7|340
1584693600000|2020-03-20 08:40:00|822|814|821.2|813.2|823.2|815.2|819.6|811.6|325
1584693900000|2020-03-20 08:45:00|820.8|812.8|824.8|816.8|825.3|817.3|820.4|812.4|250
1584694200000|2020-03-20 08:50:00|825|817|826.2|818.2|828.3|820.3|823.6|815.6|565
1584694500000|2020-03-20 08:55:00|825.9|817.9|830|822|830.2|822.2|825|817|390
1584694800000|2020-03-20 09:00:00|829.7|821.7|827.3|819.3|831.3|823.3|827.1|819.1|181
1584695100000|2020-03-20 09:05:00|828.2|820.2|827.3|819.3|830.6|822.6|826.8|818.8|407
1584695400000|2020-03-20 09:10:00|828.2|820.2|829.2|821.2|831.2|823.2|826.9|818.9|817
1584695700000|2020-03-20 09:15:00|829.4|821.4|828|820|830.5|822.5|826.8|818.8|606
1584696000000|2020-03-20 09:20:00|829.1|821.1|827.3|819.3|830.3|822.3|827|819|341
1584696300000|2020-03-20 09:25:00|827.5|819.5|827|819|828.6|820.6|826.5|818.5|1054
1584696600000|2020-03-20 09:30:00|827.2|819.2|826.8|818.8|828.6|820.6|826.8|818.8|1166
1584696900000|2020-03-20 09:35:00|827|819|825.9|817.9|827.5|819.5|823.9|815.9|568
1584697200000|2020-03-20 09:40:00|826|818|826.7|818.7|828.1|820.1|824.5|816.5|450
1584697500000|2020-03-20 09:45:00|826.1|818.1|828.9|820.9|830.2|822.2|826.1|818.1|378
1584697800000|2020-03-20 09:50:00|828.7|820.7|831.2|823.2|832.1|824.1|828.4|820.4|508
1584698100000|2020-03-20 09:55:00|831.4|823.4|829.3|821.3|831.8|823.8|828.8|820.8|956
1584698400000|2020-03-20 10:00:00|829.1|821.1|827.8|819.8|829.2|821.2|827.3|819.3|843
1584698700000|2020-03-20 10:05:00|827.6|819.6|831.9|823.9|831.9|823.9|827.6|819.6|126
1584699000000|2020-03-20 10:10:00|831.7|823.7|831.2|823.2|832.7|824.7|831|823|540
1584699300000|2020-03-20 10:15:00|830.8|822.8|829.7|821.7|831.7|823.7|828.2|820.2|240
1584699600000|2020-03-20 10:20:00|829.4|821.4|828.8|820.8|829.7|821.7|826.8|818.8|251
1584699900000|2020-03-20 10:25:00|828.7|820.7|827.4|819.4|829.1|821.1|826.8|818.8|347
1584700200000|2020-03-20 10:30:00|827.1|819.1|826.2|818.2|827.2|819.2|824.7|816.7|89
1584700500000|2020-03-20 10:35:00|825.8|817.8|825.7|817.7|826.7|818.7|825.4|817.4|321
1584700800000|2020-03-20 10:40:00|825.6|817.6|825|817|825.7|817.7|823.9|815.9|350
1584701100000|2020-03-20 10:45:00|825.1|817.1|825.6|817.6|826.1|818.1|824.3|816.3|314
1584701400000|2020-03-20 10:50:00|825.5|817.5|825.4|817.4|827.1|819.1|825.3|817.3|453
1584701700000|2020-03-20 10:55:00|825.5|817.5|824.1|816.1|825.7|817.7|824|816|253
1584702000000|2020-03-20 11:00:00|824.4|816.4|822.6|814.6|824.4|816.4|821.8|813.8|120
1584702300000|2020-03-20 11:05:00|822.3|814.3|820.5|812.5|822.3|814.3|819.9|811.9|78
1584702600000|2020-03-20 11:10:00|820.3|812.3|818.6|810.6|820.3|812.3|818.2|810.2|252
1584702900000|2020-03-20 11:15:00|818.4|810.4|816.1|808.1|818.4|810.4|814.9|806.9|695
1584703200000|2020-03-20 11:20:00|816.4|808.4|812.2|804.2|816.4|808.4|812.2|804.2|380
1584703500000|2020-03-20 11:25:00|812.1|804.1|813.6|805.6|814.8|806.8|811.9|803.9|868
1584703800000|2020-03-20 11:30:00|813.3|805.3|816.2|808.2|817.1|809.1|813.3|805.3|246
1584704100000|2020-03-20 11:35:00|815.2|807.2|814.4|806.4|815.8|807.8|812.7|804.7|188
1584704400000|2020-03-20 11:40:00|814.7|806.7|814.4|806.4|816.1|808.1|814.3|806.3|295
1584704700000|2020-03-20 11:45:00|814.5|806.5|815.2|807.2|816.8|808.8|814.3|806.3|93
1584705000000|2020-03-20 11:50:00|815.4|807.4|818|810|818|810|814.7|806.7|200
1584705300000|2020-03-20 11:55:00|817.5|809.5|818.1|810.1|818.6|810.6|817.1|809.1|87
1584705600000|2020-03-20 12:00:00|818|810|819.9|811.9|820.4|812.4|817.5|809.5|358
1584705900000|2020-03-20 12:05:00|819.6|811.6|820|812|821.9|813.9|819|811|463
1584706200000|2020-03-20 12:10:00|820.4|812.4|819.5|811.5|821.7|813.7|817.8|809.8|414
1584706500000|2020-03-20 12:15:00|819.2|811.2|815.7|807.7|819.2|811.2|815.3|807.3|669
1584706800000|2020-03-20 12:20:00|816|808|815.4|807.4|817.3|809.3|814.8|806.8|550
1584707100000|2020-03-20 12:25:00|815.5|807.5|811|803|816.3|808.3|810.9|802.9|571
1584707400000|2020-03-20 12:30:00|810.9|802.9|813.6|805.6|814.4|806.4|810.8|802.8|577
1584707700000|2020-03-20 12:35:00|814|806|812.7|804.7|815.1|807.1|811.8|803.8|448
1584708000000|2020-03-20 12:40:00|812.5|804.5|813.3|805.3|815.2|807.2|811.4|803.4|580
1584708300000|2020-03-20 12:45:00|813.1|805.1|811.2|803.2|814.3|806.3|810.2|802.2|281
1584708600000|2020-03-20 12:50:00|811.1|803.1|812.4|804.4|813.5|805.5|809.5|801.5|598
1584708900000|2020-03-20 12:55:00|812.3|804.3|809.7|801.7|812.8|804.8|809.7|801.7|218
1584709200000|2020-03-20 13:00:00|809.8|801.8|812.4|804.4|813.8|805.8|809.7|801.7|753
1584709500000|2020-03-20 13:05:00|812.5|804.5|812.6|804.6|813|805|811.4|803.4|844
1584709800000|2020-03-20 13:10:00|812.9|804.9|813.1|805.1|813.5|805.5|811|803|427
1584710100000|2020-03-20 13:15:00|813.5|805.5|810.5|802.5|814.5|806.5|809.1|801.1|602
1584710400000|2020-03-20 13:20:00|811.1|803.1|810.6|802.6|812.6|804.6|810.6|802.6|1308
1584710700000|2020-03-20 13:25:00|810.4|802.4|811.9|803.9|812.1|804.1|809.7|801.7|850
1584711000000|2020-03-20 13:30:00|811.7|804.2|812.2|804.7|812.5|805|809|801.5|6831
1584711300000|2020-03-20 13:35:00|812.1|804.6|805.6|798.1|813.4|805.9|805.3|797.8|4565
1584711600000|2020-03-20 13:40:00|805.8|798.3|801.5|794|806.5|799|800.4|792.9|3308
1584711900000|2020-03-20 13:45:00|801.4|793.9|800.8|793.3|803.9|796.4|798.8|791.3|2483
1584712200000|2020-03-20 13:50:00|800.3|792.8|802.9|795.4|805.1|797.6|799.5|792|2099
1584712500000|2020-03-20 13:55:00|803|795.5|802.3|794.8|804.8|797.3|800.3|792.8|1507
1584712800000|2020-03-20 14:00:00|802.1|794.6|807.1|799.6|807.9|800.4|801.7|794.2|2076
1584713100000|2020-03-20 14:05:00|807.2|799.7|803.1|795.6|807.9|800.4|801.8|794.3|1568
1584713400000|2020-03-20 14:10:00|803.2|795.7|801.4|793.9|804.5|797|800.8|793.3|2041
1584713700000|2020-03-20 14:15:00|801.3|793.8|802.8|795.3|804.5|797|801.3|793.8|2024
1584714000000|2020-03-20 14:20:00|802.6|795.1|805.6|798.1|806|798.5|801.5|794|1867
1584714300000|2020-03-20 14:25:00|805.5|798|805.5|798|806.9|799.4|804.4|796.9|3021
1584714600000|2020-03-20 14:30:00|805.4|797.9|809|801.5|809|801.5|805.4|797.9|2075
1584714900000|2020-03-20 14:35:00|808.9|801.4|806.8|799.3|808.9|801.4|805.6|798.1|5193
1584715200000|2020-03-20 14:40:00|806.7|799.2|804.6|797.1|808.4|800.9|803.9|796.4|3723
1584715500000|2020-03-20 14:45:00|804.5|797|805.8|798.3|806.3|798.8|803.2|795.7|3396
1584715800000|2020-03-20 14:50:00|805.9|798.4|809.5|802|810.5|803|805.9|798.4|2604
1584716100000|2020-03-20 14:55:00|809.4|801.9|810|802.5|811.3|803.8|808.6|801.1|3382
1584716400000|2020-03-20 15:00:00|810.2|802.7|809.4|801.9|811.7|804.2|808.4|800.9|3113
1584716700000|2020-03-20 15:05:00|809.3|801.8|807.1|799.6|810|802.5|806.2|798.7|2214
1584717000000|2020-03-20 15:10:00|807.2|799.7|805.3|797.8|809.6|802.1|805|797.5|2486
1584717300000|2020-03-20 15:15:00|805.2|797.7|802.1|794.6|806|798.5|802|794.5|2329
1584717600000|2020-03-20 15:20:00|802|794.5|795.8|788.3|802.3|794.8|795.8|788.3|2925
1584717900000|2020-03-20 15:25:00|795.6|788.1|798.3|790.8|800.4|792.9|795.3|787.8|2230
1584718200000|2020-03-20 15:30:00|798.1|790.6|799.4|791.9|799.9|792.4|796.5|789|3570
1584718500000|2020-03-20 15:35:00|799.3|791.8|799.7|792.2|801.9|794.4|798.2|790.7|3951
1584718800000|2020-03-20 15:40:00|799.9|792.4|800|792.5|801.9|794.4|798.8|791.3|3639
1584719100000|2020-03-20 15:45:00|800.1|792.6|800.1|792.6|800.6|793.1|797.2|789.7|2937
1584719400000|2020-03-20 15:50:00|799.9|792.4|797.7|790.2|801.7|794.2|797.2|789.7|3231
1584719700000|2020-03-20 15:55:00|797.5|790|798.7|791.2|800.3|792.8|797.5|790|3165
1584720000000|2020-03-20 16:00:00|798.5|791|797.6|790.1|800.5|793|797|789.5|2639
1584720300000|2020-03-20 16:05:00|797.5|790|793.2|785.7|797.7|790.2|793.1|785.6|1876
1584720600000|2020-03-20 16:10:00|793.1|785.6|796.8|789.3|797.8|790.3|793.1|785.6|1687
1584720900000|2020-03-20 16:15:00|796.9|789.4|793.5|786|797.4|789.9|792.9|785.4|2865
1584721200000|2020-03-20 16:20:00|793.4|785.9|792.2|784.7|794.7|787.2|791.1|783.6|3482
1584721500000|2020-03-20 16:25:00|792.3|784.8|791.5|784|792.3|784.8|790|782.5|4122
1584721800000|2020-03-20 16:30:00|791.4|783.9|796|788.5|796|788.5|790.5|783|4159
1584722100000|2020-03-20 16:35:00|796.1|788.6|794.7|787.2|796.1|788.6|794|786.5|2582
1584722400000|2020-03-20 16:40:00|794.6|787.1|795.2|787.7|796.4|788.9|792.5|785|3045
1584722700000|2020-03-20 16:45:00|795.1|787.6|795.1|787.6|796.5|789|793.9|786.4|4874
1584723000000|2020-03-20 16:50:00|795|787.5|798.2|790.7|798.7|791.2|794.8|787.3|2895
1584723300000|2020-03-20 16:55:00|798.3|790.8|795.7|788.2|800.3|792.8|795.6|788.1|2427
1584723600000|2020-03-20 17:00:00|795.6|788.1|798.1|790.6|800.2|792.7|794.8|787.3|2762
1584723900000|2020-03-20 17:05:00|798.2|790.7|799.5|792|800|792.5|797.2|789.7|2695
1584724200000|2020-03-20 17:10:00|799.4|791.9|798|790.5|801.7|794.2|797.7|790.2|2551
1584724500000|2020-03-20 17:15:00|797.9|790.4|799.6|792.1|800.8|793.3|797.7|790.2|1593
1584724800000|2020-03-20 17:20:00|799.5|792|795.9|788.4|799.6|792.1|795.6|788.1|1250
1584725100000|2020-03-20 17:25:00|796|788.5|796|788.5|797|789.5|794.1|786.6|2226
1584725400000|2020-03-20 17:30:00|796.1|788.6|795.2|787.7|798|790.5|794|786.5|1489
1584725700000|2020-03-20 17:35:00|795.3|787.8|794.9|787.4|796|788.5|792.7|785.2|1706
1584726000000|2020-03-20 17:40:00|794.8|787.3|794.2|786.7|795.7|788.2|793.7|786.2|1168
1584726300000|2020-03-20 17:45:00|794.3|786.8|793.2|785.7|796.2|788.7|793.2|785.7|1160
1584726600000|2020-03-20 17:50:00|793.1|785.6|793.7|786.2|794.8|787.3|793.1|785.6|1120
1584726900000|2020-03-20 17:55:00|793.9|786.4|795.4|787.9|795.7|788.2|793.5|786|1396
1584727200000|2020-03-20 18:00:00|795.6|788.1|796.3|788.8|796.5|789|794.5|787|1481
1584727500000|2020-03-20 18:05:00|796.4|788.9|796.7|789.2|798.9|791.4|795.9|788.4|1268
1584727800000|2020-03-20 18:10:00|796.8|789.3|793.6|786.1|797.2|789.7|793.6|786.1|1024
1584728100000|2020-03-20 18:15:00|793.5|786|791.1|783.6|793.6|786.1|790.3|782.8|1530
1584728400000|2020-03-20 18:20:00|791.3|783.8|789.9|782.4|793.1|785.6|789.8|782.3|1072
1584728700000|2020-03-20 18:25:00|790|782.5|788.1|780.6|790.2|782.7|787|779.5|2039
1584729000000|2020-03-20 18:30:00|788.2|780.7|786.7|779.2|789.8|782.3|786.5|779|2634
1584729300000|2020-03-20 18:35:00|786.9|779.4|786.1|778.6|787.7|780.2|784.3|776.8|2435
1584729600000|2020-03-20 18:40:00|786|778.5|785.6|778.1|787|779.5|784.6|777.1|2474
1584729900000|2020-03-20 18:45:00|785.8|778.3|786.5|779|788.4|780.9|785.7|778.2|2274
1584730200000|2020-03-20 18:50:00|786.6|779.1|782.5|775|787.8|780.3|782.5|775|1465
1584730500000|2020-03-20 18:55:00|782.4|774.9|781.7|774.2|783.2|775.7|779.6|772.1|1833
1584730800000|2020-03-20 19:00:00|781.9|774.4|782.1|774.6|785|777.5|780.8|773.3|2391
1584731100000|2020-03-20 19:05:00|781.9|774.4|783.1|775.6|785.2|777.7|781.7|774.2|1886
1584731400000|2020-03-20 19:10:00|783|775.5|783.3|775.8|785.3|777.8|781.9|774.4|1672
1584731700000|2020-03-20 19:15:00|783.1|775.6|779.9|772.4|784.4|776.9|779.7|772.2|2419
1584732000000|2020-03-20 19:20:00|779.7|772.2|780.1|772.6|782|774.5|779.7|772.2|2185
1584732300000|2020-03-20 19:25:00|780.3|772.8|784|776.5|785.3|777.8|780|772.5|3808
1584732600000|2020-03-20 19:30:00|784.1|776.6|785.7|778.2|786.2|778.7|782.2|774.7|2496
1584732900000|2020-03-20 19:35:00|785.6|778.1|782.9|775.4|785.6|778.1|781.5|774|1273
1584733200000|2020-03-20 19:40:00|782.6|775.1|781.7|774.2|785.6|778.1|781.6|774.1|2050
1584733500000|2020-03-20 19:45:00|781.5|774|779.6|772.1|783.1|775.6|779|771.5|3811
1584733800000|2020-03-20 19:50:00|779.5|772|781.7|774.2|782.4|774.9|778|770.5|6409
1584734100000|2020-03-20 19:55:00|781.9|774.4|780.1|772.6|782.6|775.1|778.9|771.4|17598
1584734400000|2020-03-20 20:00:00|780.3|772.3|780.2|772.2|782.8|774.8|779.7|771.7|1213
1584734700000|2020-03-20 20:05:00|780.8|772.8|781.1|773.1|781.3|773.3|780|772|384
1584735000000|2020-03-20 20:10:00|781.2|773.2|780.4|772.4|782.1|774.1|778.7|770.7|165
1584735300000|2020-03-20 20:15:00|781.1|773.1|780.4|772.4|781.4|773.4|779.8|771.8|48
1584735600000|2020-03-20 20:20:00|779.7|771.7|778.7|770.7|779.7|771.7|778.7|770.7|22
1584735900000|2020-03-20 20:25:00|779.1|771.1|783.6|775.6|783.6|775.6|779.1|771.1|67
1584736200000|2020-03-20 20:30:00|781.7|773.7|777.4|769.4|782.7|774.7|775.6|767.6|111
1584736500000|2020-03-20 20:35:00|778.4|770.4|776.4|768.4|779.5|771.5|776.2|768.2|115
1584736800000|2020-03-20 20:40:00|776.3|768.3|776.6|768.6|776.9|768.9|776.3|768.3|81
1584737100000|2020-03-20 20:45:00|776.8|768.8|777.4|769.4|777.4|769.4|776.6|768.6|24
1584737400000|2020-03-20 20:50:00|777.2|769.2|777.2|769.2|778.5|770.5|776.6|768.6|16
1584737700000|2020-03-20 20:55:00|776.9|768.9|776.7|767.7|779|771|776.1|767.1|12
1584914400000|2020-03-22 22:00:00|751.9|742.9|743.7|734.7|752.3|743.3|743.7|734.7|0
1584914700000|2020-03-22 22:05:00|755.6|747.6|755.6|747.6|755.6|747.6|755.6|747.6|1
1584915900000|2020-03-22 22:25:00|741.8|733.8|743.7|735.7|743.7|735.7|741.8|733.8|3
1584916200000|2020-03-22 22:30:00|746.6|738.6|746.6|738.6|746.6|738.6|746.6|738.6|1
1584917100000|2020-03-22 22:45:00|740.8|732.8|740.8|732.8|740.8|732.8|740.8|732.8|1
1584917400000|2020-03-22 22:50:00|740.6|732.6|743.4|735.4|745.8|737.8|740.6|732.6|16
1584917700000|2020-03-22 22:55:00|742.8|734.8|739.7|731.7|742.8|734.8|739.7|731.7|18
1584918000000|2020-03-22 23:00:00|739.9|731.9|735.6|727.6|739.9|731.9|734.9|726.9|11
1584918300000|2020-03-22 23:05:00|735.7|727.7|738.6|730.6|738.6|730.6|735.7|727.7|2
1584918900000|2020-03-22 23:15:00|737.8|729.8|736.9|728.9|737.8|729.8|736.9|728.9|3
1584919800000|2020-03-22 23:30:00|739.6|731.6|739.8|731.8|739.8|731.8|739.6|731.6|11
1584920100000|2020-03-22 23:35:00|739.6|731.6|745.9|737.9|745.9|737.9|738.7|730.7|118
1584920400000|2020-03-22 23:40:00|747.1|739.1|751.6|743.6|751.9|743.9|747.1|739.1|4
1584920700000|2020-03-22 23:45:00|751.8|743.8|748.1|740.1|751.8|743.8|745.8|737.8|7
1584921000000|2020-03-22 23:50:00|749.6|741.6|752.3|744.3|752.3|744.3|748.8|740.8|15
1584921300000|2020-03-22 23:55:00|752.7|744.7|752.6|744.6|752.7|744.7|752.6|744.6|5
1584921600000|2020-03-23 00:00:00|751.8|743.8|751.8|743.8|752.3|744.3|749.8|741.8|18
1584921900000|2020-03-23 00:05:00|748.9|740.9|750.8|742.8|750.8|742.8|747.9|739.9|26
1584922200000|2020-03-23 00:10:00|749.2|741.2|749.2|741.2|749.2|741.2|748.7|740.7|9
1584922500000|2020-03-23 00:15:00|746.9|738.9|741.9|733.9|746.9|738.9|741.9|733.9|12
1584922800000|2020-03-23 00:20:00|742.9|734.9|746.5|738.5|746.5|738.5|742.2|734.2|29
1584923100000|2020-03-23 00:25:00|746.9|738.9|748.6|740.6|748.6|740.6|746.9|738.9|29
1584923400000|2020-03-23 00:30:00|748.5|740.5|748.9|740.9|748.9|740.9|747.1|739.1|21
1584923700000|2020-03-23 00:35:00|749.4|741.4|746.8|738.8|749.4|741.4|743.9|735.9|32
1584924000000|2020-03-23 00:40:00|748.4|740.4|747.3|739.3|748.7|740.7|746.8|738.8|40
1584924300000|2020-03-23 00:45:00|746.8|738.8|748.7|740.7|749.2|741.2|746.1|738.1|52
1584924600000|2020-03-23 00:50:00|750.4|742.4|749.2|741.2|751|743|749|741|62
1584924900000|2020-03-23 00:55:00|749.1|741.1|745.5|737.5|750.1|742.1|745.2|737.2|82
1584925200000|2020-03-23 01:00:00|745.9|737.9|745.6|737.6|747.6|739.6|745.3|737.3|40
1584925500000|2020-03-23 01:05:00|746.6|738.6|746.7|738.7|748|740|746.6|738.6|19
1584925800000|2020-03-23 01:10:00|747.9|739.9|747.9|739.9|748.6|740.6|747.1|739.1|67
1584926100000|2020-03-23 01:15:00|749.2|741.2|754|746|757.1|749.1|749.2|741.2|155
1584926400000|2020-03-23 01:20:00|751.7|743.7|753.1|745.1|753.4|745.4|750.6|742.6|70
1584926700000|2020-03-23 01:25:00|753.2|745.2|754.4|746.4|754.4|746.4|752.7|744.7|59
1584927000000|2020-03-23 01:30:00|754.7|746.7|759.8|751.8|760.5|752.5|754.7|746.7|154
1584927300000|2020-03-23 01:35:00|761.6|753.6|764.1|756.1|765.3|757.3|759.9|751.9|174
1584927600000|2020-03-23 01:40:00|763.9|755.9|762.2|754.2|764.1|756.1|760.5|752.5|62
1584927900000|2020-03-23 01:45:00|762.9|754.9|761.7|753.7|762.9|754.9|760|752|12
1584928200000|2020-03-23 01:50:00|762.7|754.7|764|756|764|756|762.3|754.3|15
1584928500000|2020-03-23 01:55:00|762.6|754.6|765|757|765.7|757.7|762.6|754.6|27
1584928800000|2020-03-23 02:00:00|765.4|757.4|764|756|765.5|757.5|762.6|754.6|55
1584929100000|2020-03-23 02:05:00|763.6|755.6|763.6|755.6|764.9|756.9|762.9|754.9|15
1584929400000|2020-03-23 02:10:00|763.5|755.5|763.7|755.7|764.3|756.3|762|754|42
1584929700000|2020-03-23 02:15:00|761.9|753.9|761.9|753.9|761.9|753.9|761.9|753.9|2
1584930000000|2020-03-23 02:20:00|759.8|751.8|758.6|750.6|759.8|751.8|758.6|750.6|9
1584930300000|2020-03-23 02:25:00|758.7|750.7|761.6|753.6|761.6|753.6|758.3|750.3|210
1584930600000|2020-03-23 02:30:00|761.2|753.2|761.7|753.7|762.1|754.1|760.6|752.6|25
1584930900000|2020-03-23 02:35:00|761.1|753.1|761.9|753.9|762.9|754.9|761.1|753.1|28
1584931200000|2020-03-23 02:40:00|761.2|753.2|762|754|762|754|760.5|752.5|121
1584931500000|2020-03-23 02:45:00|761|753|762.7|754.7|763|755|761|753|34
1584931800000|2020-03-23 02:50:00|763.2|755.2|762.8|754.8|763.6|755.6|762.4|754.4|48
1584932100000|2020-03-23 02:55:00|761.9|753.9|763.8|755.8|763.8|755.8|761.9|753.9|39
1584932400000|2020-03-23 03:00:00|764.9|756.9|768.2|760.2|768.2|760.2|764.9|756.9|207
1584932700000|2020-03-23 03:05:00|768.6|760.6|767.4|759.4|768.6|760.6|767.4|759.4|67
1584933000000|2020-03-23 03:10:00|767|759|765.4|757.4|767|759|765.4|757.4|5
1584933300000|2020-03-23 03:15:00|765.9|757.9|767.1|759.1|767.1|759.1|765.4|757.4|11
1584933600000|2020-03-23 03:20:00|767.6|759.6|769.3|761.3|770.1|762.1|767.6|759.6|6
1584933900000|2020-03-23 03:25:00|768.5|760.5|772.4|764.4|772.4|764.4|768.5|760.5|11
1584934200000|2020-03-23 03:30:00|770.5|762.5|770.6|762.6|770.6|762.6|770.5|762.5|6
1584934500000|2020-03-23 03:35:00|770.8|762.8|769.6|761.6|770.8|762.8|769.6|761.6|6
1584934800000|2020-03-23 03:40:00|768.4|760.4|767.4|759.4|768.5|760.5|767.4|759.4|26
1584935100000|2020-03-23 03:45:00|768.2|760.2|769.9|761.9|770.7|762.7|768.1|760.1|104
1584935400000|2020-03-23 03:50:00|771.3|763.3|772|764|772|764|771.2|763.2|4
1584935700000|2020-03-23 03:55:00|769|761|768.9|760.9|770.3|762.3|768.8|760.8|48
1584936000000|2020-03-23 04:00:00|767.3|759.3|769.1|761.1|769.1|761.1|767.3|759.3|25
1584936600000|2020-03-23 04:10:00|769.6|761.6|768.7|760.7|769.6|761.6|768.7|760.7|3
1584936900000|2020-03-23 04:15:00|||||||||22
1584937200000|2020-03-23 04:20:00|768.5|760.5|768|760|768.6|760.6|767.9|759.9|11
1584937500000|2020-03-23 04:25:00|767.9|759.9|767|759|767.9|759.9|766.4|758.4|23
1584937800000|2020-03-23 04:30:00|767.5|759.5|767.5|759.5|767.7|759.7|767|759|41
1584938100000|2020-03-23 04:35:00|767.3|759.3|768|760|768.4|760.4|767|759|21
1584938400000|2020-03-23 04:40:00|767.6|759.6|767.7|759.7|767.7|759.7|766.8|758.8|127
1584938700000|2020-03-23 04:45:00|768.4|760.4|768.4|760.4|768.4|760.4|768.4|760.4|1
1584939000000|2020-03-23 04:50:00|767.8|759.8|769.4|761.4|769.4|761.4|767.8|759.8|64
1584939300000|2020-03-23 04:55:00|769.6|761.6|769.6|761.6|769.6|761.6|769.6|761.6|9
1584939600000|2020-03-23 05:00:00|770.9|762.9|766.4|758.4|770.9|762.9|766.4|758.4|9
1584939900000|2020-03-23 05:05:00|765.5|757.5|764.2|756.2|765.5|757.5|761.1|753.1|272
1584940200000|2020-03-23 05:10:00|761.4|753.4|760.5|752.5|761.6|753.6|760.5|752.5|80
1584940500000|2020-03-23 05:15:00|759.1|751.1|759.7|751.7|759.8|751.8|758.4|750.4|220
1584940800000|2020-03-23 05:20:00|759.3|751.3|759.2|751.2|759.8|751.8|758.6|750.6|165
1584941100000|2020-03-23 05:25:00|759.1|751.1|759.6|751.6|759.9|751.9|759.1|751.1|20
1584941400000|2020-03-23 05:30:00|759.5|751.5|761.2|753.2|761.4|753.4|759.5|751.5|65
1584941700000|2020-03-23 05:35:00|761.1|753.1|762.4|754.4|762.4|754.4|761.1|753.1|52
1584942000000|2020-03-23 05:40:00|761.2|753.2|760.9|752.9|761.2|753.2|760|752|5
1584942300000|2020-03-23 05:45:00|760.7|752.7|761.7|753.7|761.7|753.7|760.4|752.4|11
1584942600000|2020-03-23 05:50:00|760.7|752.7|759.4|751.4|760.9|752.9|759.4|751.4|66
1584942900000|2020-03-23 05:55:00|759.7|751.7|760.6|752.6|760.6|752.6|759.2|751.2|63
1584943200000|2020-03-23 06:00:00|760.2|752.2|759.5|751.5|760.2|752.2|759.1|751.1|29
1584943500000|2020-03-23 06:05:00|759.6|751.6|763.4|755.4|763.4|755.4|759.6|751.6|33
1584943800000|2020-03-23 06:10:00|762.5|754.5|762.7|754.7|762.7|754.7|762.1|754.1|58
1584944100000|2020-03-23 06:15:00|761.9|753.9|762.1|754.1|762.1|754.1|761.9|753.9|9
1584944400000|2020-03-23 06:20:00|762.7|754.7|763.8|755.8|765.4|757.4|762.7|754.7|15
1584944700000|2020-03-23 06:25:00|763.2|755.2|763.2|755.2|763.2|755.2|762.2|754.2|37
1584945000000|2020-03-23 06:30:00|761.7|753.7|761.7|753.7|761.7|753.7|761.7|753.7|1
1584945300000|2020-03-23 06:35:00|761.4|753.4|760.4|752.4|761.4|753.4|760.4|752.4|3
1584945600000|2020-03-23 06:40:00|759.7|751.7|757.9|749.9|759.7|751.7|756.8|748.8|47
1584945900000|2020-03-23 06:45:00|758.4|750.4|758.6|750.6|758.6|750.6|758.4|750.4|11
1584946200000|2020-03-23 06:50:00|758.4|750.4|758.2|750.2|758.8|750.8|758|750|19
1584946500000|2020-03-23 06:55:00|758|750|759.4|751.4|759.4|751.4|758|750|4
1584946800000|2020-03-23 07:00:00|760|752|762.9|754.9|763.2|755.2|760|752|213
1584947100000|2020-03-23 07:05:00|763|755|762.6|754.6|763|755|760.7|752.7|124
1584947400000|2020-03-23 07:10:00|762.1|754.1|763.2|755.2|763.2|755.2|762.1|754.1|151
1584947700000|2020-03-23 07:15:00|763.1|755.1|763.6|755.6|765.3|757.3|762.9|754.9|70
1584948000000|2020-03-23 07:20:00|763.4|755.4|761.5|753.5|764|756|761|753|25
1584948300000|2020-03-23 07:25:00|761.3|753.3|761.4|753.4|762.6|754.6|761|753|22
1584948600000|2020-03-23 07:30:00|761.3|753.3|756.5|748.5|761.3|753.3|755.9|747.9|463
1584948900000|2020-03-23 07:35:00|756.1|748.1|758.3|750.3|758.3|750.3|755.3|747.3|396
1584949200000|2020-03-23 07:40:00|759|751|758.3|750.3|761|753|757.7|749.7|49
1584949500000|2020-03-23 07:45:00|758.5|750.5|756.7|748.7|759|751|756.5|748.5|86
1584949800000|2020-03-23 07:50:00|757.3|749.3|757.4|749.4|758.8|750.8|756.4|748.4|120
1584950100000|2020-03-23 07:55:00|756.9|748.9|757.4|749.4|758.3|750.3|755.7|747.7|361
1584950400000|2020-03-23 08:00:00|757.5|749.5|758.1|750.1|761.2|753.2|757.5|749.5|404
1584950700000|2020-03-23 08:05:00|757.6|749.6|760.4|752.4|760.4|752.4|756|748|536
1584951000000|2020-03-23 08:10:00|760|752|755.9|747.9|760|752|755.9|747.9|464
1584951300000|2020-03-23 08:15:00|755.7|747.7|756.4|748.4|758|750|753.6|745.6|457
1584951600000|2020-03-23 08:20:00|756.5|748.5|754.5|746.5|757.2|749.2|754|746|524
1584951900000|2020-03-23 08:25:00|754.4|746.4|755.2|747.2|756|748|753.3|745.3|814
1584952200000|2020-03-23 08:30:00|755.5|747.5|755.5|747.5|755.8|747.8|753.7|745.7|447
1584952500000|2020-03-23 08:35:00|755.7|747.7|754.3|746.3|757|749|753.9|745.9|734
1584952800000|2020-03-23 08:40:00|755.2|747.2|755.7|747.7|756.4|748.4|754.7|746.7|503
1584953100000|2020-03-23 08:45:00|755.9|747.9|755.8|747.8|758.1|750.1|755.6|747.6|931
1584953400000|2020-03-23 08:50:00|756|748|756.4|748.4|757.2|749.2|754.8|746.8|571
1584953700000|2020-03-23 08:55:00|756.3|748.3|755.2|747.2|757|749|754.7|746.7|371
1584954000000|2020-03-23 09:00:00|755.1|747.1|759.2|751.2|759.6|751.6|755.1|747.1|942
1584954300000|2020-03-23 09:05:00|759.3|751.3|759|751|760.3|752.3|758|750|810
1584954600000|2020-03-23 09:10:00|759.1|751.1|756.8|748.8|759.1|751.1|756.4|748.4|501
1584954900000|2020-03-23 09:15:00|757|749|757.2|749.2|757.5|749.5|755.2|747.2|774
1584955200000|2020-03-23 09:20:00|757.1|749.1|755.4|747.4|758.1|750.1|755.1|747.1|925
1584955500000|2020-03-23 09:25:00|755.6|747.6|755.8|747.8|755.8|747.8|753.8|745.8|603
1584955800000|2020-03-23 09:30:00|756|748|757.1|749.1|757.6|749.6|755.2|747.2|569
1584956100000|2020-03-23 09:35:00|756.7|748.7|757.6|749.6|757.8|749.8|756.4|748.4|550
1584956400000|2020-03-23 09:40:00|757.1|749.1|756.5|748.5|757.3|749.3|756.2|748.2|728
1584956700000|2020-03-23 09:45:00|756.4|748.4|757.9|749.9|759.2|751.2|756.3|748.3|826
1584957000000|2020-03-23 09:50:00|758.1|750.1|758.2|750.2|758.7|750.7|756.3|748.3|388
1584957300000|2020-03-23 09:55:00|758.4|750.4|757|749|759|751|756.7|748.7|791
1584957600000|2020-03-23 10:00:00|757.2|749.2|755.3|747.3|757.3|749.3|755.2|747.2|1224
1584957900000|2020-03-23 10:05:00|755.5|747.5|756.7|748.7|757.5|749.5|755.3|747.3|1163
1584958200000|2020-03-23 10:10:00|756.9|748.9|755.6|747.6|757.6|749.6|755.4|747.4|694
1584958500000|2020-03-23 10:15:00|755.4|747.4|755.1|747.1|756|748|754.8|746.8|408
1584958800000|2020-03-23 10:20:00|754.9|746.9|755.5|747.5|756.3|748.3|754.7|746.7|432
1584959100000|2020-03-23 10:25:00|755.3|747.3|756|748|756.9|748.9|754.7|746.7|776
1584959400000|2020-03-23 10:30:00|756.1|748.1|757.2|749.2|757.9|749.9|755.9|747.9|611
1584959700000|2020-03-23 10:35:00|757.4|749.4|758.4|750.4|758.9|750.9|756.8|748.8|378
1584960000000|2020-03-23 10:40:00|758.5|750.5|758.2|750.2|759.4|751.4|757.9|749.9|505
1584960300000|2020-03-23 10:45:00|758.4|750.4|758.9|750.9|759.6|751.6|758.3|750.3|405
1584960600000|2020-03-23 10:50:00|759|751|758.3|750.3|759.4|751.4|757.5|749.5|831
1584960900000|2020-03-23 10:55:00|758.4|750.4|758.2|750.2|759.1|751.1|757.6|749.6|936
1584961200000|2020-03-23 11:00:00|758.1|750.1|757.1|749.1|758.6|750.6|757.1|749.1|637
1584961500000|2020-03-23 11:05:00|757.2|749.2|757.2|749.2|758.1|750.1|756.4|748.4|575
1584961800000|2020-03-23 11:10:00|757|749|757.4|749.4|758.2|750.2|756.3|748.3|573
1584962100000|2020-03-23 11:15:00|757.3|749.3|756.4|748.4|757.6|749.6|755.8|747.8|541
1584962400000|2020-03-23 11:20:00|756.2|748.2|756.5|748.5|757|749|755.8|747.8|354
1584962700000|2020-03-23 11:25:00|756.4|748.4|755.5|747.5|756.4|748.4|755.1|747.1|489
1584963000000|2020-03-23 11:30:00|755.7|747.7|753.6|745.6|755.7|747.7|753.5|745.5|637
1584963300000|2020-03-23 11:35:00|753.8|745.8|752.3|744.3|753.9|745.9|752|744|410
1584963600000|2020-03-23 11:40:00|752.7|744.7|752.5|744.5|753.7|745.7|752.2|744.2|747
1584963900000|2020-03-23 11:45:00|752.7|744.7|753.9|745.9|754|746|752.1|744.1|759
1584964200000|2020-03-23 11:50:00|753.7|745.7|753.5|745.5|754.2|746.2|752.5|744.5|518
1584964500000|2020-03-23 11:55:00|753.6|745.6|752.9|744.9|753.7|745.7|752.6|744.6|441
1584964800000|2020-03-23 12:00:00|752.7|744.7|767.4|759.4|767.4|759.4|752.5|744.5|2510
1584965100000|2020-03-23 12:05:00|767.9|759.9|770|762|771.6|763.6|767.1|759.1|1003
1584965400000|2020-03-23 12:10:00|771.5|763.5|776.1|768.1|778.2|770.2|770.2|762.2|618
1584965700000|2020-03-23 12:15:00|776.2|768.2|784.6|776.6|788.4|780.4|775.8|767.8|787
1584966000000|2020-03-23 12:20:00|786.2|778.2|792.7|784.7|796.1|788.1|785.9|777.9|1113
1584966300000|2020-03-23 12:25:00|793|785|786.1|778.1|793.7|785.7|785.8|777.8|1059
1584966600000|2020-03-23 12:30:00|786.5|778.5|781.8|773.8|786.5|778.5|778.6|770.6|562
1584966900000|2020-03-23 12:35:00|782.2|774.2|783.5|775.5|783.5|775.5|780.2|772.2|862
1584967200000|2020-03-23 12:40:00|784.1|776.1|787|779|788.8|780.8|782.7|774.7|583
1584967500000|2020-03-23 12:45:00|786.9|778.9|784.6|776.6|786.9|778.9|784.3|776.3|440
1584967800000|2020-03-23 12:50:00|784.7|776.7|789.6|781.6|789.6|781.6|782.9|774.9|1047
1584968100000|2020-03-23 12:55:00|789.1|781.1|789.3|781.3|791.2|783.2|788.1|780.1|1247
1584968400000|2020-03-23 13:00:00|788.7|780.7|788.8|780.8|789.5|781.5|787.4|779.4|673
1584968700000|2020-03-23 13:05:00|788.9|780.9|786.3|778.3|789.6|781.6|785.9|777.9|727
1584969000000|2020-03-23 13:10:00|786.6|778.6|783.2|775.2|787|779|781.5|773.5|1347
1584969300000|2020-03-23 13:15:00|783|775|780.9|772.9|784.5|776.5|780.2|772.2|553
1584969600000|2020-03-23 13:20:00|780.8|772.8|777.1|769.1|781|773|776.1|768.1|532
1584969900000|2020-03-23 13:25:00|777.2|769.2|773.1|765.1|777.2|769.2|772|764|1416
1584970200000|2020-03-23 13:30:00|772.9|765.4|770.5|763|773.1|765.6|766.4|758.9|6743
1584970500000|2020-03-23 13:35:00|770.6|763.1|761.1|753.6|771.7|764.2|760.5|753|4807
1584970800000|2020-03-23 13:40:00|760.8|753.3|763.2|755.7|765.2|757.7|760.5|753|4133
1584971100000|2020-03-23 13:45:00|762.9|755.4|765.4|757.9|766.8|759.3|761|753.5|2571
1584971400000|2020-03-23 13:50:00|765.2|757.7|767.1|759.6|769|761.5|762.8|755.3|2532
1584971700000|2020-03-23 13:55:00|767.2|759.7|771.6|764.1|771.9|764.4|767.2|759.7|2221
1584972000000|2020-03-23 14:00:00|771.5|764|766.7|759.2|772.1|764.6|765.3|757.8|3261
1584972300000|2020-03-23 14:05:00|766.9|759.4|768.9|761.4|770.2|762.7|766.9|759.4|2767
1584972600000|2020-03-23 14:10:00|768.8|761.3|773.1|765.6|774.6|767.1|768.8|761.3|1706
1584972900000|2020-03-23 14:15:00|773.3|765.8|766.5|759|774|766.5|766.3|758.8|1776
1584973200000|2020-03-23 14:20:00|766.6|759.1|769.1|761.6|769.7|762.2|764.9|757.4|2331
1584973500000|2020-03-23 14:25:00|769.3|761.8|768|760.5|770.7|763.2|765.7|758.2|2431
1584973800000|2020-03-23 14:30:00|768.2|760.7|769.1|761.6|770.5|763|765.8|758.3|2917
1584974100000|2020-03-23 14:35:00|769|761.5|767.8|760.3|770.1|762.6|765.7|758.2|3055
1584974400000|2020-03-23 14:40:00|767.7|760.2|770|762.5|772|764.5|766.7|759.2|2720
1584974700000|2020-03-23 14:45:00|769.7|762.2|766|758.5|769.9|762.4|765|757.5|2070
1584975000000|2020-03-23 14:50:00|766.1|758.6|764.2|756.7|767.1|759.6|763.5|756|2817
1584975300000|2020-03-23 14:55:00|764|756.5|761.7|754.2|764.1|756.6|760.5|753|2054
1584975600000|2020-03-23 15:00:00|761.6|754.1|763.8|756.3|763.8|756.3|761|753.5|2142
1584975900000|2020-03-23 15:05:00|764|756.5|761.8|754.3|764.3|756.8|761.1|753.6|2005
1584976200000|2020-03-23 15:10:00|761.9|754.4|759.5|752|763.9|756.4|758.5|751|2450
1584976500000|2020-03-23 15:15:00|759.4|751.9|757.5|750|760.7|753.2|756.8|749.3|2642
1584976800000|2020-03-23 15:20:00|757.6|750.1|755|747.5|757.7|750.2|754.4|746.9|2447
1584977100000|2020-03-23 15:25:00|754.9|747.4|753|745.5|756.2|748.7|753|745.5|1946
1584977400000|2020-03-23 15:30:00|753.1|745.6|753.5|746|756.1|748.6|752.6|745.1|2003
1584977700000|2020-03-23 15:35:00|753.4|745.9|751.4|743.9|754.8|747.3|751.3|743.8|2234
1584978000000|2020-03-23 15:40:00|751.5|744|748.7|741.2|752.6|745.1|748.7|741.2|2541
1584978300000|2020-03-23 15:45:00|748.8|741.3|750.1|742.6|750.7|743.2|748.1|740.6|2703
1584978600000|2020-03-23 15:50:00|750.2|742.7|752.9|745.4|754.1|746.6|749.2|741.7|2163
1584978900000|2020-03-23 15:55:00|753|745.5|753.9|746.4|754.3|746.8|750.9|743.4|2324
1584979200000|2020-03-23 16:00:00|753.8|746.3|754.9|747.4|756.6|749.1|753.5|746|1891
1584979500000|2020-03-23 16:05:00|755.2|747.7|752.3|744.8|755.7|748.2|752|744.5|1911
1584979800000|2020-03-23 16:10:00|752.1|744.6|751.8|744.3|752.6|745.1|750.5|743|2008
1584980100000|2020-03-23 16:15:00|751.9|744.4|757.6|750.1|759.4|751.9|751.4|743.9|2540
1584980400000|2020-03-23 16:20:00|757.7|750.2|757.3|749.8|759.4|751.9|756.4|748.9|2087
1584980700000|2020-03-23 16:25:00|757.6|750.1|756|748.5|758.6|751.1|754.9|747.4|1457
1584981000000|2020-03-23 16:30:00|756.1|748.6|756.7|749.2|756.7|749.2|753.5|746|1455
1584981300000|2020-03-23 16:35:00|756.8|749.3|758.4|750.9|759.7|752.2|755|747.5|1431
1584981600000|2020-03-23 16:40:00|758.6|751.1|764.1|756.6|764.2|756.7|758.1|750.6|2739
1584981900000|2020-03-23 16:45:00|764.2|756.7|766.9|759.4|767.6|760.1|762.1|754.6|1716
1584982200000|2020-03-23 16:50:00|767.1|759.6|765.4|757.9|768|760.5|764.2|756.7|1972
1584982500000|2020-03-23 16:55:00|765.6|758.1|767.1|759.6|769.4|761.9|764.5|757|1836
1584982800000|2020-03-23 17:00:00|767.2|759.7|764.5|757|767.3|759.8|764.5|757|1748
1584983100000|2020-03-23 17:05:00|764.6|757.1|766.6|759.1|767.5|760|764.1|756.6|1757
1584983400000|2020-03-23 17:10:00|766.8|759.3|771.7|764.2|773.6|766.1|766.8|759.3|1455
1584983700000|2020-03-23 17:15:00|771.6|764.1|770.9|763.4|771.9|764.4|769.3|761.8|1299
1584984000000|2020-03-23 17:20:00|770.6|763.1|768.5|761|771.9|764.4|767.1|759.6|1506
1584984300000|2020-03-23 17:25:00|768.6|761.1|764.8|757.3|768.6|761.1|764.8|757.3|1555
1584984600000|2020-03-23 17:30:00|764.7|757.2|765.8|758.3|765.9|758.4|763|755.5|1418
1584984900000|2020-03-23 17:35:00|765.9|758.4|762.6|755.1|765.9|758.4|761.8|754.3|1216
1584985200000|2020-03-23 17:40:00|762.7|755.2|761.2|753.7|765.6|758.1|761.1|753.6|1084
1584985500000|2020-03-23 17:45:00|761.5|754|768.6|761.1|769.3|761.8|761.5|754|987
1584985800000|2020-03-23 17:50:00|768.5|761|764.5|757|768.5|761|763.8|756.3|1256
1584986100000|2020-03-23 17:55:00|764.6|757.1|760.4|752.9|764.6|757.1|758.2|750.7|1408
1584986400000|2020-03-23 18:00:00|760.6|753.1|759.5|752|761|753.5|756.9|749.4|1602
1584986700000|2020-03-23 18:05:00|759.2|751.7|757.3|749.8|762.4|754.9|757.3|749.8|1389
1584987000000|2020-03-23 18:10:00|757.2|749.7|759.8|752.3|761.3|753.8|757|749.5|1324
1584987300000|2020-03-23 18:15:00|759.7|752.2|759.1|751.6|762.5|755|759|751.5|1253
1584987600000|2020-03-23 18:20:00|759|751.5|760.2|752.7|760.6|753.1|757.2|749.7|1775
1584987900000|2020-03-23 18:25:00|760.1|752.6|763.8|756.3|765.7|758.2|758.8|751.3|1382
1584988200000|2020-03-23 18:30:00|764.2|756.7|761.1|753.6|764.6|757.1|760.2|752.7|1679
1584988500000|2020-03-23 18:35:00|761|753.5|760.3|752.8|762.8|755.3|759.3|751.8|2202
1584988800000|2020-03-23 18:40:00|760.5|753|762.9|755.4|763.3|755.8|760.4|752.9|2095
1584989100000|2020-03-23 18:45:00|763.2|755.7|765.5|758|765.9|758.4|760.2|752.7|1112
1584989400000|2020-03-23 18:50:00|765.4|757.9|761.7|754.2|765.4|757.9|760.9|753.4|1014
1584989700000|2020-03-23 18:55:00|761.8|754.3|760.7|753.2|763.7|756.2|760.7|753.2|1071
1584990000000|2020-03-23 19:00:00|761|753.5|763|755.5|763.9|756.4|759.7|752.2|1466
1584990300000|2020-03-23 19:05:00|762.9|755.4|760|752.5|764|756.5|760|752.5|870
1584990600000|2020-03-23 19:10:00|760.2|752.7|760.8|753.3|760.8|753.3|758.8|751.3|965
1584990900000|2020-03-23 19:15:00|760.5|753|759.5|752|761.4|753.9|758.9|751.4|950
1584991200000|2020-03-23 19:20:00|759.3|751.8|756.2|748.7|759.3|751.8|755.4|747.9|1470
1584991500000|2020-03-23 19:25:00|756.1|748.6|756.6|749.1|758.1|750.6|755.2|747.7|1673
1584991800000|2020-03-23 19:30:00|756.7|749.2|756|748.5|757.4|749.9|754.7|747.2|1405
1584992100000|2020-03-23 19:35:00|756.1|748.6|757|749.5|759.3|751.8|755|747.5|1781
1584992400000|2020-03-23 19:40:00|757.1|749.6|758.4|750.9|759.8|752.3|756.3|748.8|2087
1584992700000|2020-03-23 19:45:00|758.3|750.8|757.1|749.6|760.3|752.8|757.1|749.6|2599
1584993000000|2020-03-23 19:50:00|756.8|749.3|764|756.5|764|756.5|756.7|749.2|4367
1584993300000|2020-03-23 19:55:00|764.2|756.7|761.2|753.7|764.7|757.2|760.8|753.3|12312
1584993600000|2020-03-23 20:00:00|761.4|753.4|760|752|762.7|754.7|758.9|750.9|2049
1584993900000|2020-03-23 20:05:00|760.3|752.3|761.3|753.3|761.3|753.3|759.3|751.3|126
1584994200000|2020-03-23 20:10:00|760.6|752.6|761.7|753.7|761.7|753.7|760.5|752.5|89
1584994500000|2020-03-23 20:15:00|||||||||1
1584995100000|2020-03-23 20:25:00|760.3|752.3|760.5|752.5|760.6|752.6|759.1|751.1|95
1584995400000|2020-03-23 20:30:00|761.2|753.2|758.9|750.9|761.7|753.7|758.9|750.9|107
1584995700000|2020-03-23 20:35:00|759.1|751.1|761.1|753.1|762.7|754.7|759.1|751.1|376
1584996000000|2020-03-23 20:40:00|760.6|752.6|762.7|754.7|762.7|754.7|760.6|752.6|85
1584996300000|2020-03-23 20:45:00|760.3|752.3|760.6|752.6|761.1|753.1|758.9|750.9|16
1584996600000|2020-03-23 20:50:00|759.9|751.9|762.6|754.6|762.6|754.6|759.9|751.9|16
1584996900000|2020-03-23 20:55:00|762.4|754.4|759.4|751.4|762.4|754.4|759.4|751.4|5
1584997200000|2020-03-23 21:00:00|762.8|754.8|762.8|754.8|762.8|754.8|762.8|754.8|1
1584997800000|2020-03-23 21:10:00|758.8|750.8|757.4|749.4|758.8|750.8|757.4|749.4|4
1585000800000|2020-03-23 22:00:00|757.9|748.9|761.1|752.1|765.5|756.5|757.9|748.9|0
1585001100000|2020-03-23 22:05:00|761.3|752.3|765.4|756.4|768.4|759.4|760.7|751.7|0
1585001400000|2020-03-23 22:10:00|765.3|756.3|764.1|755.1|767.8|758.8|761.1|752.1|0
1585001700000|2020-03-23 22:15:00|764.5|755.5|764.8|755.8|770.5|761.5|763.6|754.6|0
1585002000000|2020-03-23 22:20:00|764.9|755.9|763.5|754.5|764.9|755.9|761|752|0
1585002300000|2020-03-23 22:25:00|763.4|754.4|767.5|758.5|767.5|758.5|762.9|753.9|0
1585002600000|2020-03-23 22:30:00|767.4|758.4|766.7|757.7|767.5|758.5|763.4|754.4|0
1585002900000|2020-03-23 22:35:00|766.9|757.9|765.9|756.9|768.2|759.2|765.7|756.7|0
1585003200000|2020-03-23 22:40:00|766.1|757.1|767.3|758.3|768.6|759.6|765.2|756.2|0
1585003500000|2020-03-23 22:45:00|767.4|758.4|766.5|757.5|768.8|759.8|765.9|756.9|0
1585003800000|2020-03-23 22:50:00|766.4|757.4|766.6|757.6|767.9|758.9|765.5|756.5|0
1585004100000|2020-03-23 22:55:00|766.5|757.5|767.2|758.2|768.4|759.4|764.6|755.6|0
1585004400000|2020-03-23 23:00:00|767.1|758.1|769.4|760.4|769.8|760.8|766.2|757.2|0
1585004700000|2020-03-23 23:05:00|769.5|760.5|773.8|764.8|773.8|764.8|768|759|0
1585005000000|2020-03-23 23:10:00|773.9|764.9|773|764|775.2|766.2|772.1|763.1|0
1585005300000|2020-03-23 23:15:00|772.9|763.9|774.2|765.2|776.1|767.1|772.9|763.9|0
1585005600000|2020-03-23 23:20:00|774.3|765.3|773.5|764.5|774.7|765.7|773.4|764.4|0
1585005900000|2020-03-23 23:25:00|773.4|764.4|770|761|774.2|765.2|770|761|0
1585006200000|2020-03-23 23:30:00|770.1|761.1|771.2|762.2|771.2|762.2|768|759|0
1585006500000|2020-03-23 23:35:00|771.1|762.1|768.4|759.4|771.2|762.2|768.4|759.4|0
1585006800000|2020-03-23 23:40:00|768.5|759.5|770.3|761.3|770.7|761.7|768.4|759.4|0
1585007100000|2020-03-23 23:45:00|770.4|761.4|767|758|770.5|761.5|766.4|757.4|0
1585007400000|2020-03-23 23:50:00|766.9|757.9|767|758|768|759|766.8|757.8|0
1585007700000|2020-03-23 23:55:00|767.1|758.1|765.9|756.9|768.7|759.7|765.9|756.9|0
1585008000000|2020-03-24 00:00:00|766|757|766.3|757.3|766.9|757.9|765.1|756.1|0
1585008300000|2020-03-24 00:05:00|766.5|757.5|769.2|761.2|769.2|761.2|765.4|756.4|0
1585008900000|2020-03-24 00:15:00|771.2|763.2|771.2|763.2|771.2|763.2|771.2|763.2|1
1585009500000|2020-03-24 00:25:00|771.6|763.6|771.6|763.6|771.6|763.6|771.6|763.6|4
1585009800000|2020-03-24 00:30:00|773.9|765.9|772.9|764.9|773.9|765.9|772.9|764.9|2
1585010400000|2020-03-24 00:40:00|771.3|763.3|771.4|763.4|771.4|763.4|770.7|762.7|12
1585010700000|2020-03-24 00:45:00|772.4|764.4|772.3|764.3|772.4|764.4|772.3|764.3|10
1585011000000|2020-03-24 00:50:00|775.8|767.8|775.8|767.8|775.8|767.8|775.8|767.8|1
1585011600000|2020-03-24 01:00:00|776.2|768.2|776.2|768.2|776.2|768.2|776.2|768.2|2
1585011900000|2020-03-24 01:05:00|779.5|771.5|782.2|774.2|782.8|774.8|779.5|771.5|25
1585012200000|2020-03-24 01:10:00|783.4|775.4|781.5|773.5|783.5|775.5|781.5|773.5|10
1585012500000|2020-03-24 01:15:00|782.6|774.6|784.5|776.5|785.7|777.7|782.6|774.6|56
1585012800000|2020-03-24 01:20:00|783.6|775.6|783.7|775.7|784.8|776.8|783.5|775.5|9
1585013100000|2020-03-24 01:25:00|783.4|775.4|785.4|777.4|785.4|777.4|783.4|775.4|5
1585013400000|2020-03-24 01:30:00|783.9|775.9|783.5|775.5|784.8|776.8|783.3|775.3|26
1585013700000|2020-03-24 01:35:00|785.2|777.2|785.7|777.7|785.9|777.9|785.2|777.2|6
1585014000000|2020-03-24 01:40:00|785.9|777.9|784.9|776.9|786.3|778.3|784.6|776.6|199
1585014300000|2020-03-24 01:45:00|786.4|778.4|786.6|778.6|787.1|779.1|785.6|777.6|11
1585014900000|2020-03-24 01:55:00|789.9|781.9|792.2|784.2|792.2|784.2|788.6|780.6|35
1585015200000|2020-03-24 02:00:00|791.5|783.5|787.9|779.9|791.5|783.5|787.9|779.9|45
1585015500000|2020-03-24 02:05:00|789.2|781.2|787.3|779.3|789.2|781.2|787.3|779.3|30
1585015800000|2020-03-24 02:10:00|787.5|779.5|787.3|779.3|787.8|779.8|787.1|779.1|8
1585016100000|2020-03-24 02:15:00|787.8|779.8|788.7|780.7|790.7|782.7|787.2|779.2|15
1585016400000|2020-03-24 02:20:00|789.4|781.4|788.8|780.8|789.6|781.6|787.9|779.9|18
1585016700000|2020-03-24 02:25:00|789.6|781.6|791|783|792.3|784.3|789.1|781.1|33
1585017000000|2020-03-24 02:30:00|791.5|783.5|791.5|783.5|792.1|784.1|789.9|781.9|47
1585017300000|2020-03-24 02:35:00|791.4|783.4|791|783|793.7|785.7|790.7|782.7|150
1585017600000|2020-03-24 02:40:00|790.7|782.7|789.8|781.8|790.7|782.7|789.4|781.4|52
1585017900000|2020-03-24 02:45:00|790.6|782.6|790.5|782.5|792.3|784.3|789.9|781.9|88
1585018200000|2020-03-24 02:50:00|790.4|782.4|791|783|791.3|783.3|790.1|782.1|38
1585018500000|2020-03-24 02:55:00|793.2|785.2|793.5|785.5|793.5|785.5|792.4|784.4|10
1585018800000|2020-03-24 03:00:00|792.3|784.3|790.6|782.6|792.3|784.3|790.6|782.6|18
1585019100000|2020-03-24 03:05:00|789.7|781.7|789.4|781.4|790.6|782.6|789.4|781.4|8
1585019400000|2020-03-24 03:10:00|788.8|780.8|787|779|788.8|780.8|786.8|778.8|49
1585019700000|2020-03-24 03:15:00|786.8|778.8|786.6|778.6|787.8|779.8|785.9|777.9|79
1585020000000|2020-03-24 03:20:00|786.2|778.2|785.9|777.9|786.6|778.6|784.7|776.7|19
1585020300000|2020-03-24 03:25:00|786|778|785.8|777.8|786.4|778.4|785.8|777.8|4
1585020600000|2020-03-24 03:30:00|786.7|778.7|786|778|786.7|778.7|786|778|3
1585020900000|2020-03-24 03:35:00|786.3|778.3|783.2|775.2|786.3|778.3|783.2|775.2|29
1585021200000|2020-03-24 03:40:00|783.7|775.7|781.4|773.4|784.1|776.1|780.8|772.8|14
1585021500000|2020-03-24 03:45:00|781|773|782.1|774.1|782.1|774.1|780.7|772.7|5
1585021800000|2020-03-24 03:50:00|784.4|776.4|782.8|774.8|784.4|776.4|782.8|774.8|11
1585022100000|2020-03-24 03:55:00|783.5|775.5|782.5|774.5|784.5|776.5|781.7|773.7|21
1585022400000|2020-03-24 04:00:00|781.9|773.9|780.7|772.7|781.9|773.9|780.6|772.6|13
1585022700000|2020-03-24 04:05:00|780.1|772.1|781|773|782.4|774.4|780.1|772.1|13
1585023000000|2020-03-24 04:10:00|780.9|772.9|779.8|771.8|780.9|772.9|779.8|771.8|2
1585023300000|2020-03-24 04:15:00|781.2|773.2|780.4|772.4|781.2|773.2|780.4|772.4|3
1585023600000|2020-03-24 04:20:00|783.1|775.1|782.6|774.6|783.1|775.1|782.6|774.6|3
1585023900000|2020-03-24 04:25:00|784.1|776.1|783.9|775.9|784.1|776.1|783.9|775.9|3
1585024200000|2020-03-24 04:30:00|783.8|775.8|783.8|775.8|783.8|775.8|783.8|775.8|1
1585024500000|2020-03-24 04:35:00|782.6|774.6|783.7|775.7|783.7|775.7|782.4|774.4|3
1585024800000|2020-03-24 04:40:00|784.4|776.4|785.2|777.2|785.2|777.2|784.1|776.1|7
1585025100000|2020-03-24 04:45:00|784.4|776.4|785.1|777.1|785.1|777.1|783.6|775.6|4
1585025400000|2020-03-24 04:50:00|785.2|777.2|785.2|777.2|785.2|777.2|785.2|777.2|6
1585025700000|2020-03-24 04:55:00|784.5|776.5|785|777|786.1|778.1|784.5|776.5|5
1585026000000|2020-03-24 05:00:00|784.5|776.5|785.7|777.7|786.1|778.1|783.8|775.8|72
1585026300000|2020-03-24 05:05:00|785.3|777.3|786.2|778.2|787|779|784.5|776.5|88
1585026600000|2020-03-24 05:10:00|786.4|778.4|784.8|776.8|786.4|778.4|784.8|776.8|26
1585026900000|2020-03-24 05:15:00|785.2|777.2|786.5|778.5|786.5|778.5|784.8|776.8|14
1585027200000|2020-03-24 05:20:00|785.5|777.5|785.5|777.5|785.5|777.5|785.2|777.2|4
1585027500000|2020-03-24 05:25:00|784.9|776.9|784.4|776.4|784.9|776.9|783.7|775.7|14
1585027800000|2020-03-24 05:30:00|784.2|776.2|781.8|773.8|784.2|776.2|781.4|773.4|29
1585028100000|2020-03-24 05:35:00|782.7|774.7|781.1|773.1|782.7|774.7|780.5|772.5|16
1585028400000|2020-03-24 05:40:00|781.2|773.2|781.4|773.4|782.9|774.9|781.2|773.2|18
1585028700000|2020-03-24 05:45:00|782.9|774.9|782.9|774.9|782.9|774.9|782.9|774.9|2
1585029000000|2020-03-24 05:50:00|784.2|776.2|785.7|777.7|785.7|777.7|784.2|776.2|5
1585029300000|2020-03-24 05:55:00|786.7|778.7|786.6|778.6|787.4|779.4|786.6|778.6|13
1585029600000|2020-03-24 06:00:00|786.3|778.3|788.1|780.1|788.1|780.1|786.3|778.3|6
1585029900000|2020-03-24 06:05:00|787.8|779.8|790.4|782.4|790.4|782.4|787.8|779.8|9
1585030200000|2020-03-24 06:10:00|791|783|792.1|784.1|793.6|785.6|790.8|782.8|98
1585030500000|2020-03-24 06:15:00|793.5|785.5|795.3|787.3|795.4|787.4|793.5|785.5|306
1585030800000|2020-03-24 06:20:00|795.9|787.9|795.3|787.3|795.9|787.9|794.7|786.7|85
1585031100000|2020-03-24 06:25:00|795.7|787.7|796.9|788.9|797.1|789.1|795.1|787.1|156
1585031400000|2020-03-24 06:30:00|796.7|788.7|794.9|786.9|796.7|788.7|794.9|786.9|51
1585031700000|2020-03-24 06:35:00|793.4|785.4|794.1|786.1|794.1|786.1|793.4|785.4|2
1585032300000|2020-03-24 06:45:00|795.8|787.8|795.4|787.4|795.8|787.8|795.4|787.4|6
1585032600000|2020-03-24 06:50:00|795.2|787.2|797.2|789.2|797.2|789.2|794.3|786.3|35
1585032900000|2020-03-24 06:55:00|796.8|788.8|795.7|787.7|796.8|788.8|795.7|787.7|8
1585033200000|2020-03-24 07:00:00|794.5|786.5|795.8|787.8|796.4|788.4|793.9|785.9|100
1585033500000|2020-03-24 07:05:00|795.4|787.4|796.8|788.8|797.1|789.1|794.4|786.4|24
1585033800000|2020-03-24 07:10:00|797.5|789.5|793.5|785.5|797.5|789.5|793.3|785.3|162
1585034100000|2020-03-24 07:15:00|794.6|786.6|797.2|789.2|797.2|789.2|792.9|784.9|150
1585034400000|2020-03-24 07:20:00|797.4|789.4|797.5|789.5|798.9|790.9|797.4|789.4|165
1585034700000|2020-03-24 07:25:00|797.8|789.8|797.3|789.3|797.9|789.9|797.3|789.3|38
1585035000000|2020-03-24 07:30:00|797.4|789.4|797|789|798.1|790.1|796.8|788.8|53
1585035300000|2020-03-24 07:35:00|796.9|788.9|797.4|789.4|797.5|789.5|795.5|787.5|66
1585035600000|2020-03-24 07:40:00|796.8|788.8|796.4|788.4|798.6|790.6|796|788|162
1585035900000|2020-03-24 07:45:00|796.8|788.8|796.9|788.9|797.8|789.8|796.5|788.5|132
1585036200000|2020-03-24 07:50:00|797.1|789.1|797.8|789.8|797.9|789.9|796.6|788.6|106
1585036500000|2020-03-24 07:55:00|797.7|789.7|797|789|797.7|789.7|795.9|787.9|100
1585036800000|2020-03-24 08:00:00|797.3|789.3|800.4|792.4|801|793|797.3|789.3|454
1585037100000|2020-03-24 08:05:00|800.2|792.2|799.9|791.9|801.3|793.3|799.4|791.4|407
1585037400000|2020-03-24 08:10:00|800.1|792.1|801.5|793.5|801.7|793.7|799.7|791.7|366
1585037700000|2020-03-24 08:15:00|801.6|793.6|797.9|789.9|802.5|794.5|797.4|789.4|184
1585038000000|2020-03-24 08:20:00|797.6|789.6|797.5|789.5|799.4|791.4|795.7|787.7|453
1585038300000|2020-03-24 08:25:00|796.9|788.9|795.7|787.7|798.1|790.1|795.6|787.6|218
1585038600000|2020-03-24 08:30:00|795.8|787.8|795.7|787.7|797|789|794.6|786.6|569
1585038900000|2020-03-24 08:35:00|795.3|787.3|797.7|789.7|798.9|790.9|794.8|786.8|429
1585039200000|2020-03-24 08:40:00|797.8|789.8|798.6|790.6|799|791|796.8|788.8|421
1585039500000|2020-03-24 08:45:00|798.9|790.9|797.9|789.9|799.2|791.2|797.2|789.2|455
1585039800000|2020-03-24 08:50:00|798|790|799.4|791.4|800.2|792.2|797|789|425
1585040100000|2020-03-24 08:55:00|799.6|791.6|801|793|801.3|793.3|799.5|791.5|420
1585040400000|2020-03-24 09:00:00|801.1|793.1|798.5|790.5|801.6|793.6|798.3|790.3|234
1585040700000|2020-03-24 09:05:00|798.3|790.3|799.2|791.2|799.7|791.7|797.7|789.7|244
1585041000000|2020-03-24 09:10:00|799.4|791.4|800.2|792.2|800.2|792.2|798.5|790.5|449
1585041300000|2020-03-24 09:15:00|800.3|792.3|799.3|791.3|801.3|793.3|799.2|791.2|370
1585041600000|2020-03-24 09:20:00|799.2|791.2|799.8|791.8|800.8|792.8|799.2|791.2|240
1585041900000|2020-03-24 09:25:00|799.7|791.7|800.2|792.2|801|793|799.1|791.1|197
1585042200000|2020-03-24 09:30:00|800.4|792.4|800.1|792.1|800.9|792.9|799.4|791.4|211
1585042500000|2020-03-24 09:35:00|800.2|792.2|803.7|795.7|804|796|799.3|791.3|742
1585042800000|2020-03-24 09:40:00|803.8|795.8|805.2|797.2|805.2|797.2|803.3|795.3|482
1585043100000|2020-03-24 09:45:00|805|797|807.1|799.1|807.1|799.1|804.8|796.8|756
1585043400000|2020-03-24 09:50:00|807.2|799.2|808.5|800.5|809.5|801.5|806.9|798.9|1328
1585043700000|2020-03-24 09:55:00|808.3|800.3|809.7|801.7|810.2|802.2|808.3|800.3|367
1585044000000|2020-03-24 10:00:00|809.6|801.6|809.8|801.8|810.2|802.2|808.6|800.6|740
1585044300000|2020-03-24 10:05:00|809.9|801.9|811.1|803.1|811.3|803.3|809.7|801.7|310
1585044600000|2020-03-24 10:10:00|811.2|803.2|810.4|802.4|811.4|803.4|810.4|802.4|392
1585044900000|2020-03-24 10:15:00|810.5|802.5|809.8|801.8|810.5|802.5|809.4|801.4|141
1585045200000|2020-03-24 10:20:00|809.9|801.9|809|801|810.6|802.6|809|801|441
1585045500000|2020-03-24 10:25:00|808.9|800.9|810.2|802.2|810.2|802.2|808.5|800.5|462
1585045800000|2020-03-24 10:30:00|810|802|812.2|804.2|812.2|804.2|809.8|801.8|401
1585046100000|2020-03-24 10:35:00|812.1|804.1|810.9|802.9|813|805|810.9|802.9|530
1585046400000|2020-03-24 10:40:00|810.6|802.6|810.1|802.1|811.3|803.3|809.5|801.5|417
1585046700000|2020-03-24 10:45:00|809.9|801.9|810.4|802.4|810.8|802.8|809|801|419
1585047000000|2020-03-24 10:50:00|810.3|802.3|809.5|801.5|810.4|802.4|809.5|801.5|150
1585047300000|2020-03-24 10:55:00|809.4|801.4|810.2|802.2|810.3|802.3|808.6|800.6|206
1585047600000|2020-03-24 11:00:00|810.3|802.3|808.1|800.1|810.6|802.6|806.8|798.8|499
1585047900000|2020-03-24 11:05:00|808.2|800.2|806.9|798.9|808.4|800.4|806.5|798.5|351
1585048200000|2020-03-24 11:10:00|807|799|807.6|799.6|808.8|800.8|806|798|423
1585048500000|2020-03-24 11:15:00|807.4|799.4|806.5|798.5|808.9|800.9|806|798|1000
1585048800000|2020-03-24 11:20:00|806.4|798.4|805.5|797.5|807.1|799.1|804.7|796.7|740
1585049100000|2020-03-24 11:25:00|805.6|797.6|808.7|800.7|808.9|800.9|805.5|797.5|626
1585049400000|2020-03-24 11:30:00|808.5|800.5|810.2|802.2|810.3|802.3|807.6|799.6|968
1585049700000|2020-03-24 11:35:00|810.1|802.1|809.8|801.8|810.4|802.4|809.4|801.4|454
1585050000000|2020-03-24 11:40:00|809.7|801.7|808.4|800.4|810.2|802.2|807.4|799.4|909
1585050300000|2020-03-24 11:45:00|808.3|800.3|808.6|800.6|809.4|801.4|807.8|799.8|475
1585050600000|2020-03-24 11:50:00|808.7|800.7|808.6|800.6|809.6|801.6|808|800|331
1585050900000|2020-03-24 11:55:00|808.5|800.5|807.1|799.1|808.5|800.5|806.6|798.6|330
1585051200000|2020-03-24 12:00:00|807.2|799.2|804.8|796.8|807.4|799.4|804.8|796.8|547
1585051500000|2020-03-24 12:05:00|804.9|796.9|802.3|794.3|805.1|797.1|802.1|794.1|434
1585051800000|2020-03-24 12:10:00|802.2|794.2|802|794|803.2|795.2|801.5|793.5|321
1585052100000|2020-03-24 12:15:00|802.1|794.1|801.6|793.6|802.3|794.3|800.3|792.3|726
1585052400000|2020-03-24 12:20:00|801.5|793.5|802|794|804|796|801.4|793.4|641
1585052700000|2020-03-24 12:25:00|801.8|793.8|802.2|794.2|802.8|794.8|801.4|793.4|452
1585053000000|2020-03-24 12:30:00|802.1|794.1|801.5|793.5|803.3|795.3|801.1|793.1|419
1585053300000|2020-03-24 12:35:00|801.4|793.4|804.5|796.5|804.7|796.7|801.2|793.2|385
1585053600000|2020-03-24 12:40:00|804.4|796.4|804.1|796.1|804.4|796.4|802.7|794.7|718
1585053900000|2020-03-24 12:45:00|804.4|796.4|805.3|797.3|806.1|798.1|803.1|795.1|469
1585054200000|2020-03-24 12:50:00|805.5|797.5|806.7|798.7|807.3|799.3|804.7|796.7|325
1585054500000|2020-03-24 12:55:00|807|799|806.4|798.4|807.1|799.1|805.1|797.1|409
1585054800000|2020-03-24 13:00:00|806.5|798.5|806|798|806.5|798.5|804.5|796.5|584
1585055100000|2020-03-24 13:05:00|806.1|798.1|808.2|800.2|808.3|800.3|805|797|271
1585055400000|2020-03-24 13:10:00|808.1|800.1|811.2|803.2|811.3|803.3|808.1|800.1|534
1585055700000|2020-03-24 13:15:00|811.1|803.1|810.7|802.7|812|804|810.6|802.6|543
1585056000000|2020-03-24 13:20:00|810.6|802.6|812.3|804.3|812.3|804.3|810.3|802.3|287
1585056300000|2020-03-24 13:25:00|812.2|804.2|811.7|803.7|813.1|805.1|811.3|803.3|306
1585056600000|2020-03-24 13:30:00|811.5|804|812.3|804.8|813.2|805.7|808.9|801.4|3406
1585056900000|2020-03-24 13:35:00|812.4|804.9|808.4|800.9|813.8|806.3|807|799.5|3850
1585057200000|2020-03-24 13:40:00|808.6|801.1|806.6|799.1|809.1|801.6|805.7|798.2|2247
1585057500000|2020-03-24 13:45:00|807|799.5|807.1|799.6|809.1|801.6|805.4|797.9|2772
1585057800000|2020-03-24 13:50:00|807.2|799.7|809.1|801.6|809.9|802.4|806.4|798.9|2107
1585058100000|2020-03-24 13:55:00|809|801.5|807.3|799.8|809.9|802.4|806.3|798.8|1988
1585058400000|2020-03-24 14:00:00|807.4|799.9|806.3|798.8|808.7|801.2|805.7|798.2|1738
1585058700000|2020-03-24 14:05:00|806.4|798.9|807.4|799.9|809.2|801.7|806.4|798.9|1653
1585059000000|2020-03-24 14:10:00|807.3|799.8|809.7|802.2|809.7|802.2|806.3|798.8|2019
1585059300000|2020-03-24 14:15:00|809.8|802.3|810.2|802.7|811.1|803.6|808.9|801.4|1734
1585059600000|2020-03-24 14:20:00|810.4|802.9|810.8|803.3|811.2|803.7|809|801.5|1982
1585059900000|2020-03-24 14:25:00|810.7|803.2|810.9|803.4|812.4|804.9|810.3|802.8|2856
1585060200000|2020-03-24 14:30:00|810.8|803.3|809.8|802.3|811.1|803.6|809|801.5|2450
1585060500000|2020-03-24 14:35:00|809.7|802.2|809.8|802.3|810.3|802.8|808.4|800.9|1722
1585060800000|2020-03-24 14:40:00|809.7|802.2|809.4|801.9|811.1|803.6|808.9|801.4|2412
1585061100000|2020-03-24 14:45:00|809.6|802.1|805.3|797.8|810.6|803.1|804.8|797.3|2183
1585061400000|2020-03-24 14:50:00|805.4|797.9|806.4|798.9|806.9|799.4|804.6|797.1|1811
1585061700000|2020-03-24 14:55:00|806|798.5|805.8|798.3|807.1|799.6|805.1|797.6|2368
1585062000000|2020-03-24 15:00:00|806|798.5|808.9|801.4|809.7|802.2|805.9|798.4|3440
1585062300000|2020-03-24 15:05:00|809|801.5|805.9|798.4|809.2|801.7|804.7|797.2|1923
1585062600000|2020-03-24 15:10:00|806|798.5|808.2|800.7|808.8|801.3|805.5|798|1358
1585062900000|2020-03-24 15:15:00|808.4|800.9|809.3|801.8|810|802.5|807.3|799.8|1963
1585063200000|2020-03-24 15:20:00|809.1|801.6|811|803.5|811.6|804.1|808.6|801.1|1959
1585063500000|2020-03-24 15:25:00|810.9|803.4|812.4|804.9|813|805.5|810.9|803.4|1967
1585063800000|2020-03-24 15:30:00|812.5|805|810.6|803.1|812.9|805.4|809.8|802.3|2103
1585064100000|2020-03-24 15:35:00|810.7|803.2|813.1|805.6|813.4|805.9|810.7|803.2|1976
1585064400000|2020-03-24 15:40:00|813|805.5|812.8|805.3|814.4|806.9|812.6|805.1|2664
1585064700000|2020-03-24 15:45:00|812.9|805.4|811.1|803.6|813.7|806.2|810.8|803.3|2101
1585065000000|2020-03-24 15:50:00|811.2|803.7|811.8|804.3|812.6|805.1|810.2|802.7|1731
1585065300000|2020-03-24 15:55:00|811.9|804.4|815.1|807.6|815.1|807.6|811.8|804.3|2306
1585065600000|2020-03-24 16:00:00|815|807.5|815.2|807.7|815.7|808.2|814.1|806.6|1899
1585065900000|2020-03-24 16:05:00|815.1|807.6|814.9|807.4|815.6|808.1|814.2|806.7|1941
1585066200000|2020-03-24 16:10:00|815.1|807.6|814.2|806.7|815.7|808.2|813.7|806.2|1672
1585066500000|2020-03-24 16:15:00|814.1|806.6|814.7|807.2|815.2|807.7|813.7|806.2|1488
1585066800000|2020-03-24 16:20:00|814.6|807.1|815.6|808.1|815.7|808.2|814.1|806.6|2540
1585067100000|2020-03-24 16:25:00|815.8|808.3|818|810.5|818|810.5|815.4|807.9|1847
1585067400000|2020-03-24 16:30:00|817.7|810.2|816.2|808.7|818.1|810.6|815.1|807.6|3951
1585067700000|2020-03-24 16:35:00|816.3|808.8|818.3|810.8|819.3|811.8|815.8|808.3|2175
1585068000000|2020-03-24 16:40:00|818.2|810.7|818.2|810.7|818.4|810.9|816.6|809.1|1837
1585068300000|2020-03-24 16:45:00|818.4|810.9|816.7|809.2|818.4|810.9|816|808.5|1712
1585068600000|2020-03-24 16:50:00|816.8|809.3|815.8|808.3|817.3|809.8|814.9|807.4|1887
1585068900000|2020-03-24 16:55:00|815.9|808.4|814.1|806.6|816.7|809.2|814|806.5|1743
1585069200000|2020-03-24 17:00:00|814.2|806.7|813.5|806|815.6|808.1|813.5|806|1929
1585069500000|2020-03-24 17:05:00|813.4|805.9|811.7|804.2|813.5|806|811.1|803.6|1195
1585069800000|2020-03-24 17:10:00|811.8|804.3|812.7|805.2|813.2|805.7|809.8|802.3|1693
1585070100000|2020-03-24 17:15:00|812.5|805|812.1|804.6|812.9|805.4|811.1|803.6|1135
1585070400000|2020-03-24 17:20:00|812|804.5|811.8|804.3|812.7|805.2|810.3|802.8|1330
1585070700000|2020-03-24 17:25:00|811.9|804.4|813.2|805.7|814.2|806.7|811|803.5|1120
1585071000000|2020-03-24 17:30:00|813.1|805.6|813.6|806.1|815|807.5|813.1|805.6|1002
1585071300000|2020-03-24 17:35:00|813.5|806|814.3|806.8|814.9|807.4|813.1|805.6|896
1585071600000|2020-03-24 17:40:00|814.5|807|813|805.5|814.6|807.1|811.8|804.3|890
1585071900000|2020-03-24 17:45:00|812.8|805.3|811.1|803.6|813.7|806.2|810.4|802.9|1231
1585072200000|2020-03-24 17:50:00|811.2|803.7|809.8|802.3|811.4|803.9|808.5|801|1758
1585072500000|2020-03-24 17:55:00|810.1|802.6|809.1|801.6|810.7|803.2|808.4|800.9|1244
1585072800000|2020-03-24 18:00:00|809.2|801.7|808.1|800.6|810.3|802.8|808|800.5|1595
1585073100000|2020-03-24 18:05:00|808|800.5|807.2|799.7|809.3|801.8|806.9|799.4|1059
1585073400000|2020-03-24 18:10:00|807.3|799.8|807.4|799.9|808.4|800.9|806.2|798.7|1083
1585073700000|2020-03-24 18:15:00|807.2|799.7|809.1|801.6|810.6|803.1|806.6|799.1|1473
1585074000000|2020-03-24 18:20:00|809.2|801.7|810.8|803.3|811.2|803.7|808.5|801|1350
1585074300000|2020-03-24 18:25:00|810.9|803.4|810.1|802.6|811.3|803.8|809.1|801.6|1750
1585074600000|2020-03-24 18:30:00|810|802.5|811|803.5|811.2|803.7|808.6|801.1|1352
1585074900000|2020-03-24 18:35:00|811.1|803.6|812.9|805.4|813.2|805.7|811.1|803.6|1403
1585075200000|2020-03-24 18:40:00|812.8|805.3|812.3|804.8|813.2|805.7|811.4|803.9|1017
1585075500000|2020-03-24 18:45:00|812.4|804.9|809.8|802.3|813|805.5|809.2|801.7|1217
1585075800000|2020-03-24 18:50:00|809.9|802.4|811.6|804.1|812.3|804.8|809.6|802.1|1202
1585076100000|2020-03-24 18:55:00|811.7|804.2|814.6|807.1|814.6|807.1|810.7|803.2|1187
1585076400000|2020-03-24 19:00:00|814.4|806.9|812.9|805.4|814.7|807.2|812.6|805.1|759
1585076700000|2020-03-24 19:05:00|813.1|805.6|814.8|807.3|814.8|807.3|812.6|805.1|676
1585077000000|2020-03-24 19:10:00|814.6|807.1|814.3|806.8|815|807.5|812.9|805.4|952
1585077300000|2020-03-24 19:15:00|814.2|806.7|812.2|804.7|814.6|807.1|811.3|803.8|1170
1585077600000|2020-03-24 19:20:00|812.3|804.8|811.5|804|812.7|805.2|811|803.5|1310
1585077900000|2020-03-24 19:25:00|811.4|803.9|812|804.5|812.2|804.7|810.6|803.1|1396
1585078200000|2020-03-24 19:30:00|812.1|804.6|812.8|805.3|813.3|805.8|811.3|803.8|1635
1585078500000|2020-03-24 19:35:00|812.9|805.4|813.4|805.9|813.9|806.4|811.6|804.1|1630
1585078800000|2020-03-24 19:40:00|813.2|805.7|814|806.5|814.7|807.2|813.1|805.6|1422
1585079100000|2020-03-24 19:45:00|813.9|806.4|810.8|803.3|814.5|807|810.4|802.9|2310
1585079400000|2020-03-24 19:50:00|810.7|803.2|813.6|806.1|813.9|806.4|810.7|803.2|3830
1585079700000|2020-03-24 19:55:00|813.7|806.2|817.1|809.6|817.3|809.8|813.7|806.2|13861
1585080000000|2020-03-24 20:00:00|816.8|809.3|814.5|806.5|817.6|809.6|813.8|805.8|1770
1585080300000|2020-03-24 20:05:00|814.6|806.6|815.5|807.5|816.3|808.3|813.9|805.9|832
1585080600000|2020-03-24 20:10:00|815.7|807.7|817.3|809.3|817.3|809.3|815.3|807.3|454
1585080900000|2020-03-24 20:15:00|816.6|808.6|816.3|808.3|816.7|808.7|816.2|808.2|74
1585081200000|2020-03-24 20:20:00|816.2|808.2|816.2|808.2|817.1|809.1|816.2|808.2|146
1585081500000|2020-03-24 20:25:00|816.3|808.3|816.9|808.9|817.2|809.2|815.9|807.9|51
1585081800000|2020-03-24 20:30:00|815.8|807.8|816.6|808.6|816.9|808.9|814.8|806.8|45
1585082100000|2020-03-24 20:35:00|817.2|809.2|817|809|817.6|809.6|816.4|808.4|44
1585083000000|2020-03-24 20:50:00|816.9|808.9|817.9|809.9|817.9|809.9|816.9|808.9|7
1585083300000|2020-03-24 20:55:00|818.1|810.1|815.6|807.6|818.1|810.1|815.1|807.1|14
1585083600000|2020-03-24 21:00:00|814.3|806.3|814.3|806.3|814.3|806.3|814.3|806.3|2
1585084200000|2020-03-24 21:10:00|818|810|818|810|818|810|818|810|2
1585085100000|2020-03-24 21:25:00|818.2|810.2|818.2|810.2|818.3|810.3|818.2|810.2|37
1585086900000|2020-03-24 21:55:00|813.5|805.5|818.3|810.3|818.3|810.3|813.5|805.5|2
1585087200000|2020-03-24 22:00:00|814|805|813.4|804.4|815.3|806.3|810.2|801.2|0
1585087500000|2020-03-24 22:05:00|813.7|804.7|816.9|807.9|817.5|808.5|813.4|804.4|0
1585087800000|2020-03-24 22:10:00|817|808|817.9|808.9|819|810|815.8|806.8|0
1585088100000|2020-03-24 22:15:00|817.8|808.8|817.9|808.9|818.2|809.2|816.8|807.8|0
1585088400000|2020-03-24 22:20:00|818|809|819|810|819|810|817|808|0
1585088700000|2020-03-24 22:25:00|819.1|810.1|820.8|811.8|822.3|813.3|819.1|810.1|0
1585089000000|2020-03-24 22:30:00|821.1|812.1|822.8|813.8|824.2|815.2|821.1|812.1|0
1585089300000|2020-03-24 22:35:00|822.9|813.9|820.6|811.6|823.6|814.6|819.7|810.7|0
1585089600000|2020-03-24 22:40:00|820.5|811.5|819.4|810.4|820.6|811.6|818.3|809.3|0
1585089900000|2020-03-24 22:45:00|819.3|810.3|821.1|812.1|821.8|812.8|819.3|810.3|0
1585090200000|2020-03-24 22:50:00|820.9|811.9|822.5|813.5|822.9|813.9|819.6|810.6|0
1585090500000|2020-03-24 22:55:00|822.6|813.6|820|811|822.9|813.9|819.6|810.6|0
1585090800000|2020-03-24 23:00:00|819.9|810.9|818.6|809.6|819.9|810.9|818.2|809.2|0
1585091100000|2020-03-24 23:05:00|818.8|809.8|816.6|807.6|819|810|815.7|806.7|0
1585091400000|2020-03-24 23:10:00|816.7|807.7|817.5|808.5|817.8|808.8|815.5|806.5|0
1585091700000|2020-03-24 23:15:00|817.6|808.6|812.9|803.9|818.3|809.3|812.5|803.5|0
1585092000000|2020-03-24 23:20:00|813|804|813.4|804.4|815.3|806.3|812.9|803.9|0
1585092300000|2020-03-24 23:25:00|813.3|804.3|814.3|805.3|814.4|805.4|811.8|802.8|0
1585092600000|2020-03-24 23:30:00|814.8|805.8|812.3|803.3|814.8|805.8|812.1|803.1|0
1585092900000|2020-03-24 23:35:00|812.4|803.4|811.8|802.8|813.6|804.6|811.3|802.3|0
1585093200000|2020-03-24 23:40:00|811.9|802.9|809.4|800.4|812.4|803.4|809|800|0
1585093500000|2020-03-24 23:45:00|809.5|800.5|808.3|799.3|810.1|801.1|805.5|796.5|0
1585093800000|2020-03-24 23:50:00|808.5|799.5|806.1|797.1|809.8|800.8|806|797|0
1585094100000|2020-03-24 23:55:00|805.9|796.9|808.5|799.5|808.9|799.9|805.5|796.5|0
1585094400000|2020-03-25 00:00:00|808.4|799.4|817.3|809.3|817.3|809.3|806.4|797.4|31
1585094700000|2020-03-25 00:05:00|816.9|808.9|816.7|808.7|818.3|810.3|816.5|808.5|84
1585095000000|2020-03-25 00:10:00|818.3|810.3|818.1|810.1|818.3|810.3|818.1|810.1|38
1585095300000|2020-03-25 00:15:00|818.3|810.3|818.2|810.2|818.3|810.3|818.2|810.2|11
1585095900000|2020-03-25 00:25:00|818.8|810.8|818.3|810.3|818.8|810.8|818.3|810.3|25
1585096200000|2020-03-25 00:30:00|817.6|809.6|816.8|808.8|819.3|811.3|816.8|808.8|39
1585096500000|2020-03-25 00:35:00|816.7|808.7|813.8|805.8|817.2|809.2|813.8|805.8|89
1585096800000|2020-03-25 00:40:00|812.1|804.1|813|805|813|805|812.1|804.1|4
1585097100000|2020-03-25 00:45:00|811.7|803.7|813.1|805.1|813.6|805.6|811.7|803.7|11
1585097400000|2020-03-25 00:50:00|811.9|803.9|815.8|807.8|815.8|807.8|811.9|803.9|14
1585097700000|2020-03-25 00:55:00|815|807|815.3|807.3|815.3|807.3|815|807|2
1585098000000|2020-03-25 01:00:00|815.5|807.5|816.9|808.9|816.9|808.9|815.3|807.3|15
1585098300000|2020-03-25 01:05:00|821.5|813.5|822.2|814.2|822.2|814.2|821.5|813.5|12
1585098600000|2020-03-25 01:10:00|823.1|815.1|823|815|823.1|815.1|823|815|3
1585098900000|2020-03-25 01:15:00|819.4|811.4|818.2|810.2|819.4|811.4|816.4|808.4|22
1585099200000|2020-03-25 01:20:00|819.2|811.2|820.1|812.1|820.1|812.1|819.2|811.2|4
1585099500000|2020-03-25 01:25:00|819.3|811.3|821.8|813.8|821.8|813.8|819.3|811.3|6
1585099800000|2020-03-25 01:30:00|823.6|815.6|824.2|816.2|826.4|818.4|823.6|815.6|28
1585100100000|2020-03-25 01:35:00|825.3|817.3|824.4|816.4|825.3|817.3|823.7|815.7|8
1585100400000|2020-03-25 01:40:00|825.7|817.7|827|819|827.2|819.2|825.7|817.7|32
1585100700000|2020-03-25 01:45:00|827.9|819.9|825.8|817.8|827.9|819.9|825.7|817.7|28
1585101000000|2020-03-25 01:50:00|826.2|818.2|824.9|816.9|827.2|819.2|824.9|816.9|36
1585101300000|2020-03-25 01:55:00|823.9|815.9|821.6|813.6|824.8|816.8|821.6|813.6|21
1585101600000|2020-03-25 02:00:00|821.8|813.8|821.8|813.8|821.8|813.8|821.8|813.8|1
1585101900000|2020-03-25 02:05:00|821.7|813.7|820.3|812.3|821.7|813.7|820.3|812.3|7
1585102200000|2020-03-25 02:10:00|||||||||1
1585102500000|2020-03-25 02:15:00|820.1|812.1|820.2|812.2|820.2|812.2|819.8|811.8|6
1585102800000|2020-03-25 02:20:00|819.9|811.9|818.5|810.5|819.9|811.9|818.4|810.4|12
1585103100000|2020-03-25 02:25:00|818.6|810.6|817.6|809.6|819|811|817.6|809.6|7
1585103400000|2020-03-25 02:30:00|817.3|809.3|814.7|806.7|817.3|809.3|814.3|806.3|65
1585103700000|2020-03-25 02:35:00|816|808|816.7|808.7|816.7|808.7|816|808|7
1585104000000|2020-03-25 02:40:00|819.2|811.2|819.2|811.2|819.2|811.2|819.2|811.2|1
1585104300000|2020-03-25 02:45:00|818.6|810.6|818.2|810.2|818.6|810.6|818.2|810.2|2
1585104600000|2020-03-25 02:50:00|817.5|809.5|817.9|809.9|817.9|809.9|817.4|809.4|5
1585104900000|2020-03-25 02:55:00|821.8|813.8|821.8|813.8|821.8|813.8|821.8|813.8|2
1585105200000|2020-03-25 03:00:00|821.4|813.4|821.8|813.8|822.6|814.6|821.3|813.3|99
1585105500000|2020-03-25 03:05:00|822.8|814.8|823.9|815.9|824|816|822.8|814.8|32
1585105800000|2020-03-25 03:10:00|822.1|814.1|821.1|813.1|822.2|814.2|821.1|813.1|7
1585106100000|2020-03-25 03:15:00|821.2|813.2|821.6|813.6|821.6|813.6|821.1|813.1|9
1585106400000|2020-03-25 03:20:00|820.3|812.3|819.9|811.9|820.3|812.3|819.2|811.2|13
1585106700000|2020-03-25 03:25:00|819.2|811.2|819|811|819.5|811.5|819|811|7
1585107000000|2020-03-25 03:30:00|819.7|811.7|819.7|811.7|819.7|811.7|819.7|811.7|3
1585107300000|2020-03-25 03:35:00|818.5|810.5|819.9|811.9|820.5|812.5|818.5|810.5|4
1585107600000|2020-03-25 03:40:00|820|812|820|812|820|812|820|812|1
1585107900000|2020-03-25 03:45:00|820.7|812.7|822.8|814.8|823|815|820.7|812.7|52
1585108200000|2020-03-25 03:50:00|822.1|814.1|821.2|813.2|822.1|814.1|821.2|813.2|2
1585108500000|2020-03-25 03:55:00|822.1|814.1|822.4|814.4|822.4|814.4|822.1|814.1|4
1585108800000|2020-03-25 04:00:00|822.3|814.3|821.1|813.1|822.8|814.8|821.1|813.1|4
1585109100000|2020-03-25 04:05:00|822.3|814.3|822.3|814.3|822.3|814.3|822.3|814.3|3
1585109400000|2020-03-25 04:10:00|||||||||1
1585109700000|2020-03-25 04:15:00|820.8|812.8|821.6|813.6|821.6|813.6|820.8|812.8|2
1585110000000|2020-03-25 04:20:00|821.7|813.7|819.5|811.5|821.7|813.7|819.5|811.5|6
1585110300000|2020-03-25 04:25:00|819.9|811.9|816.3|808.3|819.9|811.9|816.3|808.3|61
1585110600000|2020-03-25 04:30:00|816.7|808.7|815.8|807.8|817.2|809.2|815.8|807.8|23
1585110900000|2020-03-25 04:35:00|816.1|808.1|816.1|808.1|816.1|808.1|816.1|808.1|4
1585111200000|2020-03-25 04:40:00|818|810|816.1|808.1|818|810|815.2|807.2|21
1585111500000|2020-03-25 04:45:00|815.2|807.2|813.6|805.6|815.2|807.2|813.6|805.6|10
1585111800000|2020-03-25 04:50:00|814.9|806.9|815.2|807.2|815.4|807.4|814.9|806.9|5
1585112100000|2020-03-25 04:55:00|816.8|808.8|823.8|815.8|824.8|816.8|816.3|808.3|243
1585112400000|2020-03-25 05:00:00|826.2|818.2|821.1|813.1|826.2|818.2|820.9|812.9|39
1585112700000|2020-03-25 05:05:00|821|813|822.7|814.7|825.4|817.4|821|813|19
1585113000000|2020-03-25 05:10:00|823.1|815.1|820.2|812.2|823.1|815.1|820.2|812.2|4
1585113300000|2020-03-25 05:15:00|817.9|809.9|814.3|806.3|817.9|809.9|814.3|806.3|52
1585113600000|2020-03-25 05:20:00|813.8|805.8|817.3|809.3|817.3|809.3|813.8|805.8|53
1585113900000|2020-03-25 05:25:00|816.9|808.9|823.7|815.7|823.7|815.7|816.8|808.8|35
1585114200000|2020-03-25 05:30:00|820.8|812.8|820.2|812.2|820.8|812.8|820.2|812.2|6
1585114500000|2020-03-25 05:35:00|821|813|824.6|816.6|824.6|816.6|821|813|9
1585114800000|2020-03-25 05:40:00|824.1|816.1|825.2|817.2|825.8|817.8|824.1|816.1|7
1585115100000|2020-03-25 05:45:00|823.8|815.8|824.8|816.8|824.8|816.8|823.8|815.8|4
1585115400000|2020-03-25 05:50:00|827.8|819.8|827.8|819.8|827.8|819.8|827.8|819.8|1
1585115700000|2020-03-25 05:55:00|828.4|820.4|828.7|820.7|828.8|820.8|827.7|819.7|34
1585116000000|2020-03-25 06:00:00|829.8|821.8|829.2|821.2|829.8|821.8|827.7|819.7|27
1585116300000|2020-03-25 06:05:00|829.5|821.5|828.5|820.5|829.5|821.5|828.2|820.2|5
1585116600000|2020-03-25 06:10:00|829.2|821.2|828.4|820.4|829.2|821.2|828.2|820.2|4
1585116900000|2020-03-25 06:15:00|828.7|820.7|826.7|818.7|829.3|821.3|826.4|818.4|13
1585117200000|2020-03-25 06:20:00|827.5|819.5|827.6|819.6|827.6|819.6|826.6|818.6|4
1585117500000|2020-03-25 06:25:00|827.9|819.9|829.5|821.5|829.5|821.5|827.9|819.9|4
1585117800000|2020-03-25 06:30:00|829.9|821.9|830.1|822.1|830.7|822.7|829.9|821.9|6
1585118100000|2020-03-25 06:35:00|829.2|821.2|830|822|830|822|827.5|819.5|29
1585118400000|2020-03-25 06:40:00|831.3|823.3|832.1|824.1|832.3|824.3|831.2|823.2|12
1585118700000|2020-03-25 06:45:00|832.7|824.7|833.1|825.1|833.4|825.4|832.6|824.6|49
1585119000000|2020-03-25 06:50:00|832|824|831|823|832|824|830.8|822.8|13
1585119300000|2020-03-25 06:55:00|830.4|822.4|830.8|822.8|831.7|823.7|830.3|822.3|27
1585119600000|2020-03-25 07:00:00|830.6|822.6|832|824|832.3|824.3|829.6|821.6|75
1585119900000|2020-03-25 07:05:00|833|825|833.1|825.1|835.3|827.3|833|825|174
1585120200000|2020-03-25 07:10:00|833.6|825.6|834.5|826.5|834.8|826.8|832|824|35
1585120500000|2020-03-25 07:15:00|834.8|826.8|833.7|825.7|834.8|826.8|833.7|825.7|12
1585120800000|2020-03-25 07:20:00|833|825|834.2|826.2|834.5|826.5|833|825|26
1585121100000|2020-03-25 07:25:00|834.9|826.9|835.4|827.4|835.8|827.8|834.4|826.4|33
1585121400000|2020-03-25 07:30:00|834.9|826.9|834.6|826.6|835.4|827.4|834.4|826.4|18
1585121700000|2020-03-25 07:35:00|834.1|826.1|836.6|828.6|836.9|828.9|834.1|826.1|213
1585122000000|2020-03-25 07:40:00|836.5|828.5|837.7|829.7|838.3|830.3|836.5|828.5|110
1585122300000|2020-03-25 07:45:00|837.6|829.6|839.1|831.1|839.2|831.2|837.6|829.6|62
1585122600000|2020-03-25 07:50:00|838.9|830.9|840.4|832.4|840.4|832.4|838.8|830.8|201
1585122900000|2020-03-25 07:55:00|839.9|831.9|839.4|831.4|839.9|831.9|838.4|830.4|75
1585123200000|2020-03-25 08:00:00|839|831|834.3|826.3|839|831|834.2|826.2|262
1585123500000|2020-03-25 08:05:00|834.5|826.5|834.6|826.6|836.4|828.4|833.7|825.7|907
1585123800000|2020-03-25 08:10:00|834.4|826.4|837.9|829.9|838.6|830.6|834.1|826.1|411
1585124100000|2020-03-25 08:15:00|838|830|838.4|830.4|839.3|831.3|835.9|827.9|402
1585124400000|2020-03-25 08:20:00|838.6|830.6|840|832|840.4|832.4|838.6|830.6|319
1585124700000|2020-03-25 08:25:00|839.9|831.9|841.8|833.8|842.1|834.1|839.4|831.4|458
1585125000000|2020-03-25 08:30:00|841.9|833.9|842.6|834.6|843.2|835.2|841.4|833.4|730
1585125300000|2020-03-25 08:35:00|842.5|834.5|840.7|832.7|843.1|835.1|839.9|831.9|959
1585125600000|2020-03-25 08:40:00|840.5|832.5|843.4|835.4|843.8|835.8|840.2|832.2|904
1585125900000|2020-03-25 08:45:00|843.6|835.6|843.1|835.1|844|836|842.3|834.3|777
1585126200000|2020-03-25 08:50:00|843.2|835.2|845.4|837.4|845.7|837.7|843.1|835.1|438
1585126500000|2020-03-25 08:55:00|845.3|837.3|846.4|838.4|847.1|839.1|845.1|837.1|663
1585126800000|2020-03-25 09:00:00|846.5|838.5|847|839|847|839|845|837|634
1585127100000|2020-03-25 09:05:00|847.1|839.1|850|842|850.1|842.1|846.5|838.5|797
1585127400000|2020-03-25 09:10:00|849.9|841.9|849.4|841.4|850|842|848.6|840.6|417
1585127700000|2020-03-25 09:15:00|849.6|841.6|847.8|839.8|849.8|841.8|847.6|839.6|582
1585128000000|2020-03-25 09:20:00|848|840|849.3|841.3|849.7|841.7|847|839|552
1585128300000|2020-03-25 09:25:00|849.5|841.5|850.8|842.8|851.2|843.2|849.4|841.4|563
1585128600000|2020-03-25 09:30:00|850.9|842.9|849.6|841.6|851.7|843.7|849.3|841.3|1153
1585128900000|2020-03-25 09:35:00|849.5|841.5|850.6|842.6|850.8|842.8|849.2|841.2|840
1585129200000|2020-03-25 09:40:00|850.7|842.7|848|840|850.7|842.7|848|840|786
1585129500000|2020-03-25 09:45:00|848.3|840.3|848.7|840.7|850.6|842.6|848.3|840.3|967
1585129800000|2020-03-25 09:50:00|848.6|840.6|846.3|838.3|848.6|840.6|846.3|838.3|518
1585130100000|2020-03-25 09:55:00|846.4|838.4|847.2|839.2|847.4|839.4|844.8|836.8|366
1585130400000|2020-03-25 10:00:00|847.1|839.1|846.4|838.4|847.2|839.2|845.2|837.2|502
1585130700000|2020-03-25 10:05:00|846.3|838.3|844|836|846.3|838.3|843.6|835.6|391
1585131000000|2020-03-25 10:10:00|843.6|835.6|841.4|833.4|843.9|835.9|841.1|833.1|259
1585131300000|2020-03-25 10:15:00|841.6|833.6|839.7|831.7|842.9|834.9|838.8|830.8|458
1585131600000|2020-03-25 10:20:00|839.5|831.5|840.3|832.3|840.9|832.9|838.8|830.8|534
1585131900000|2020-03-25 10:25:00|840.4|832.4|838.5|830.5|840.4|832.4|838.2|830.2|346
1585132200000|2020-03-25 10:30:00|838.3|830.3|837.2|829.2|839.4|831.4|837.1|829.1|289
1585132500000|2020-03-25 10:35:00|837|829|834.9|826.9|837.2|829.2|833.4|825.4|813
1585132800000|2020-03-25 10:40:00|834.8|826.8|831.8|823.8|834.9|826.9|829.9|821.9|839
1585133100000|2020-03-25 10:45:00|831.5|823.5|828.5|820.5|831.5|823.5|827.6|819.6|893
1585133400000|2020-03-25 10:50:00|828.2|820.2|824.2|816.2|828.5|820.5|822.8|814.8|415
1585133700000|2020-03-25 10:55:00|824.4|816.4|822.6|814.6|826.6|818.6|822.2|814.2|626
1585134000000|2020-03-25 11:00:00|822.5|814.5|826.8|818.8|827.7|819.7|822.5|814.5|520
1585134300000|2020-03-25 11:05:00|827|819|828.7|820.7|832.7|824.7|827|819|1282
1585134600000|2020-03-25 11:10:00|828.5|820.5|828.2|820.2|829.6|821.6|825.5|817.5|649
1585134900000|2020-03-25 11:15:00|828.8|820.8|828.7|820.7|830.4|822.4|826.6|818.6|568
1585135200000|2020-03-25 11:20:00|828.2|820.2|830|822|830.5|822.5|826.8|818.8|360
1585135500000|2020-03-25 11:25:00|830.1|822.1|829|821|831.8|823.8|828.7|820.7|719
1585135800000|2020-03-25 11:30:00|829.5|821.5|822.5|814.5|829.9|821.9|822.5|814.5|672
1585136100000|2020-03-25 11:35:00|822.6|814.6|824.7|816.7|825.4|817.4|822.3|814.3|466
1585136400000|2020-03-25 11:40:00|824.3|816.3|827.2|819.2|828.1|820.1|824.2|816.2|520
1585136700000|2020-03-25 11:45:00|827.4|819.4|827.3|819.3|828.2|820.2|824.6|816.6|581
1585137000000|2020-03-25 11:50:00|827.5|819.5|824.9|816.9|827.5|819.5|824.3|816.3|389
1585137300000|2020-03-25 11:55:00|825|817|827.5|819.5|827.5|819.5|824.2|816.2|648
1585137600000|2020-03-25 12:00:00|827.6|819.6|830.5|822.5|831.3|823.3|825.4|817.4|1150
1585137900000|2020-03-25 12:05:00|830.4|822.4|829|821|831.1|823.1|827.8|819.8|340
1585138200000|2020-03-25 12:10:00|828.6|820.6|827.6|819.6|829.4|821.4|826.8|818.8|295
1585138500000|2020-03-25 12:15:00|827.4|819.4|829|821|829.3|821.3|826.8|818.8|310
1585138800000|2020-03-25 12:20:00|829.1|821.1|827.3|819.3|830.6|822.6|826.8|818.8|390
1585139100000|2020-03-25 12:25:00|827.4|819.4|826.8|818.8|827.8|819.8|825.1|817.1|381
1585139400000|2020-03-25 12:30:00|827|819|827.8|819.8|828.9|820.9|826.9|818.9|394
1585139700000|2020-03-25 12:35:00|827.9|819.9|827.1|819.1|830|822|826.9|818.9|538
1585140000000|2020-03-25 12:40:00|827.2|819.2|829.6|821.6|830.2|822.2|827.2|819.2|365
1585140300000|2020-03-25 12:45:00|829.7|821.7|827.4|819.4|829.8|821.8|827.2|819.2|513
1585140600000|2020-03-25 12:50:00|827.3|819.3|828.7|820.7|828.9|820.9|827.3|819.3|399
1585140900000|2020-03-25 12:55:00|828.6|820.6|830|822|830.5|822.5|828.6|820.6|386
1585141200000|2020-03-25 13:00:00|830.1|822.1|829|821|830.4|822.4|827.7|819.7|636
1585141500000|2020-03-25 13:05:00|828.5|820.5|829.4|821.4|829.7|821.7|828.3|820.3|655
1585141800000|2020-03-25 13:10:00|829.5|821.5|833.2|825.2|833.5|825.5|829.5|821.5|523
1585142100000|2020-03-25 13:15:00|833.3|825.3|832.9|824.9|833.7|825.7|831.4|823.4|748
1585142400000|2020-03-25 13:20:00|833|825|832.9|824.9|833.7|825.7|832.3|824.3|850
1585142700000|2020-03-25 13:25:00|833|825|833.1|825.1|834.1|826.1|832.3|824.3|751
1585143000000|2020-03-25 13:30:00|832.9|825.4|835.7|828.2|835.8|828.3|826.2|818.7|6334
1585143300000|2020-03-25 13:35:00|835.6|828.1|839.8|832.3|839.8|832.3|834.5|827|2402
1585143600000|2020-03-25 13:40:00|839.7|832.2|836.2|828.7|839.8|832.3|835.3|827.8|1708
1585143900000|2020-03-25 13:45:00|836|828.5|833.5|826|836.3|828.8|833.2|825.7|1649
1585144200000|2020-03-25 13:50:00|833.6|826.1|829.2|821.7|834.8|827.3|828.4|820.9|1686
1585144500000|2020-03-25 13:55:00|829|821.5|828.6|821.1|831.3|823.8|827.8|820.3|1739
1585144800000|2020-03-25 14:00:00|828.5|821|826.1|818.6|829.7|822.2|824.6|817.1|2094
1585145100000|2020-03-25 14:05:00|826.3|818.8|827.8|820.3|829.2|821.7|826|818.5|1776
1585145400000|2020-03-25 14:10:00|827.7|820.2|825.6|818.1|828.2|820.7|824.1|816.6|1988
1585145700000|2020-03-25 14:15:00|825.8|818.3|827.2|819.7|828.7|821.2|825.6|818.1|1657
1585146000000|2020-03-25 14:20:00|827|819.5|828|820.5|829.5|822|826.1|818.6|1651
1585146300000|2020-03-25 14:25:00|828.2|820.7|828.3|820.8|828.4|820.9|824.7|817.2|1594
1585146600000|2020-03-25 14:30:00|828.2|820.7|830.4|822.9|831.5|824|828.1|820.6|1530
1585146900000|2020-03-25 14:35:00|830.6|823.1|831.3|823.8|832|824.5|829.3|821.8|2032
1585147200000|2020-03-25 14:40:00|831.4|823.9|831.4|823.9|833.7|826.2|830.1|822.6|1359
1585147500000|2020-03-25 14:45:00|831.6|824.1|830.6|823.1|833.3|825.8|828.9|821.4|1518
1585147800000|2020-03-25 14:50:00|830.7|823.2|831.3|823.8|833.6|826.1|829.7|822.2|1069
1585148100000|2020-03-25 14:55:00|831.4|823.9|834.8|827.3|835.5|828|830.8|823.3|1247
1585148400000|2020-03-25 15:00:00|834.6|827.1|835.4|827.9|835.9|828.4|833.9|826.4|2275
1585148700000|2020-03-25 15:05:00|835.3|827.8|837.3|829.8|837.9|830.4|835|827.5|1250
1585149000000|2020-03-25 15:10:00|837.2|829.7|835.4|827.9|837.4|829.9|834.9|827.4|1122
1585149300000|2020-03-25 15:15:00|835.3|827.8|836.7|829.2|837.5|830|833.8|826.3|835
1585149600000|2020-03-25 15:20:00|836.6|829.1|835.5|828|837.2|829.7|834.4|826.9|973
1585149900000|2020-03-25 15:25:00|835.6|828.1|836|828.5|838.9|831.4|835.3|827.8|889
1585150200000|2020-03-25 15:30:00|835.8|828.3|836.6|829.1|837.3|829.8|834.6|827.1|830
1585150500000|2020-03-25 15:35:00|836.5|829|835|827.5|837.1|829.6|834.1|826.6|1045
1585150800000|2020-03-25 15:40:00|835.1|827.6|834.1|826.6|835.9|828.4|833.2|825.7|995
1585151100000|2020-03-25 15:45:00|834.2|826.7|835.8|828.3|836.6|829.1|833|825.5|1293
1585151400000|2020-03-25 15:50:00|835.6|828.1|834.7|827.2|836.5|829|834|826.5|977
1585151700000|2020-03-25 15:55:00|834.8|827.3|836.6|829.1|837|829.5|833.8|826.3|1024
1585152000000|2020-03-25 16:00:00|836.5|829|840.1|832.6|840.3|832.8|836.3|828.8|1504
1585152300000|2020-03-25 16:05:00|840|832.5|838.5|831|840.8|833.3|838.5|831|2276
1585152600000|2020-03-25 16:10:00|838.6|831.1|839.3|831.8|839.4|831.9|837.8|830.3|1481
1585152900000|2020-03-25 16:15:00|839.2|831.7|839.6|832.1|840.4|832.9|838.9|831.4|1902
1585153200000|2020-03-25 16:20:00|839.7|832.2|841.7|834.2|841.7|834.2|839.6|832.1|1812
1585153500000|2020-03-25 16:25:00|841.8|834.3|841.5|834|842.7|835.2|841.4|833.9|1568
1585153800000|2020-03-25 16:30:00|841.6|834.1|843.2|835.7|843.2|835.7|839.8|832.3|2058
1585154100000|2020-03-25 16:35:00|843.3|835.8|844.3|836.8|844.4|836.9|841.3|833.8|3373
1585154400000|2020-03-25 16:40:00|844.2|836.7|844.7|837.2|844.7|837.2|843.3|835.8|1889
1585154700000|2020-03-25 16:45:00|844.6|837.1|844.6|837.1|846.6|839.1|844.5|837|1901
1585155000000|2020-03-25 16:50:00|844.5|837|843.6|836.1|846.2|838.7|843.3|835.8|1650
1585155300000|2020-03-25 16:55:00|843.7|836.2|844.2|836.7|845|837.5|842.6|835.1|1336
1585155600000|2020-03-25 17:00:00|844.3|836.8|846|838.5|846.9|839.4|843|835.5|903
1585155900000|2020-03-25 17:05:00|845.9|838.4|849.9|842.4|849.9|842.4|845.5|838|1367
1585156200000|2020-03-25 17:10:00|849.8|842.3|848.6|841.1|849.8|842.3|847.6|840.1|1322
1585156500000|2020-03-25 17:15:00|848.5|841|851.7|844.2|851.9|844.4|848.1|840.6|978
1585156800000|2020-03-25 17:20:00|851.5|844|852.5|845|852.7|845.2|850.9|843.4|606
1585157100000|2020-03-25 17:25:00|852.4|844.9|852.6|845.1|852.7|845.2|850.2|842.7|674
1585157400000|2020-03-25 17:30:00|852.4|844.9|853.8|846.3|854|846.5|851.2|843.7|972
1585157700000|2020-03-25 17:35:00|853.9|846.4|854.3|846.8|854.7|847.2|852.4|844.9|817
1585158000000|2020-03-25 17:40:00|854.5|847|856.2|848.7|856.5|849|854.1|846.6|648
1585158300000|2020-03-25 17:45:00|856.4|848.9|856.6|849.1|858.1|850.6|856|848.5|1051
1585158600000|2020-03-25 17:50:00|856.7|849.2|854|846.5|857.8|850.3|854|846.5|838
1585158900000|2020-03-25 17:55:00|854.3|846.8|853.5|846|855.1|847.6|852.2|844.7|886
1585159200000|2020-03-25 18:00:00|853.7|846.2|850.6|843.1|854.4|846.9|850.2|842.7|1661
1585159500000|2020-03-25 18:05:00|850.5|843|849.1|841.6|850.9|843.4|847.4|839.9|2107
1585159800000|2020-03-25 18:10:00|849.2|841.7|851.8|844.3|852.2|844.7|848.4|840.9|961
1585160100000|2020-03-25 18:15:00|851.7|844.2|852.6|845.1|852.9|845.4|850.3|842.8|701
1585160400000|2020-03-25 18:20:00|852.7|845.2|852.6|845.1|853.8|846.3|852.2|844.7|846
1585160700000|2020-03-25 18:25:00|852.5|845|853.1|845.6|854.1|846.6|850.7|843.2|1063
1585161000000|2020-03-25 18:30:00|852.8|845.3|849.9|842.4|853.3|845.8|849.3|841.8|1384
1585161300000|2020-03-25 18:35:00|850|842.5|851.6|844.1|852|844.5|848.2|840.7|1083
1585161600000|2020-03-25 18:40:00|851.2|843.7|852.2|844.7|852.6|845.1|849.7|842.2|1914
1585161900000|2020-03-25 18:45:00|852.1|844.6|854.8|847.3|855.2|847.7|852.1|844.6|1954
1585162200000|2020-03-25 18:50:00|854.7|847.2|853.6|846.1|855.5|848|852.3|844.8|1298
1585162500000|2020-03-25 18:55:00|853.7|846.2|856.7|849.2|858|850.5|853.3|845.8|2550
1585162800000|2020-03-25 19:00:00|856.8|849.3|858.5|851|858.5|851|855.6|848.1|1593
1585163100000|2020-03-25 19:05:00|858.4|850.9|856.8|849.3|858.5|851|856.2|848.7|1613
1585163400000|2020-03-25 19:10:00|856.9|849.4|855.2|847.7|856.9|849.4|853.7|846.2|1356
1585163700000|2020-03-25 19:15:00|855.5|848|856.3|848.8|856.8|849.3|855.5|848|1512
1585164000000|2020-03-25 19:20:00|856.2|848.7|856.2|848.7|857.1|849.6|854.7|847.2|1747
1585164300000|2020-03-25 19:25:00|856.1|848.6|854.2|846.7|856.6|849.1|853.1|845.6|2328
1585164600000|2020-03-25 19:30:00|854.4|846.9|856.8|849.3|858.3|850.8|854.4|846.9|2654
1585164900000|2020-03-25 19:35:00|856.7|849.2|856.3|848.8|858.1|850.6|855.6|848.1|1742
1585165200000|2020-03-25 19:40:00|856.2|848.7|854.3|846.8|857.5|850|853.7|846.2|2855
1585165500000|2020-03-25 19:45:00|854.1|846.6|850.8|843.3|854.6|847.1|850.1|842.6|4001
1585165800000|2020-03-25 19:50:00|851|843.5|849.6|842.1|851|843.5|845.6|838.1|7922
1585166100000|2020-03-25 19:55:00|849.7|842.2|847|839.5|851.8|844.3|846.3|838.8|17642
1585166400000|2020-03-25 20:00:00|847.1|839.6|848|840|849.8|841.8|847|839|1463
1585166700000|2020-03-25 20:05:00|848.1|840.1|848.4|840.4|848.4|840.4|847.5|839.5|336
1585167000000|2020-03-25 20:10:00|848.2|840.2|848.5|840.5|848.9|840.9|847.6|839.6|720
1585167300000|2020-03-25 20:15:00|848.6|840.6|846.8|838.8|848.6|840.6|846.8|838.8|148
1585167600000|2020-03-25 20:20:00|846.7|838.7|847.2|839.2|847.2|839.2|846.6|838.6|18
1585167900000|2020-03-25 20:25:00|847.3|839.3|846|838|847.3|839.3|845.6|837.6|23
1585168200000|2020-03-25 20:30:00|846.1|838.1|846|838|846.1|838.1|845.6|837.6|10
1585169100000|2020-03-25 20:45:00|845.5|837.5|845.4|837.4|845.5|837.5|845.4|837.4|3
1585169400000|2020-03-25 20:50:00|845.6|837.6|846.6|838.6|846.6|838.6|845.6|837.6|3
1585169700000|2020-03-25 20:55:00|847.6|839.6|847.7|839.7|847.7|839.7|847.6|839.6|2
1585170600000|2020-03-25 21:10:00|||||||||1
1585173600000|2020-03-25 22:00:00|848.3|839.3|853.9|844.9|855.1|846.1|846.4|837.4|0
1585173900000|2020-03-25 22:05:00|853.7|844.7|851.5|842.5|855.4|846.4|851.1|842.1|0
1585174200000|2020-03-25 22:10:00|851.3|842.3|851.5|842.5|853.7|844.7|849.8|840.8|0
1585174500000|2020-03-25 22:15:00|851.6|842.6|852.6|843.6|853.2|844.2|851.4|842.4|0
1585174800000|2020-03-25 22:20:00|852.8|843.8|849.5|840.5|853.4|844.4|849.2|840.2|0
1585175100000|2020-03-25 22:25:00|849.6|840.6|848.9|839.9|849.9|840.9|847.9|838.9|0
1585175400000|2020-03-25 22:30:00|849|840|850|841|850.9|841.9|848|839|0
1585175700000|2020-03-25 22:35:00|850.1|841.1|850.9|841.9|851.9|842.9|850.1|841.1|0
1585176000000|2020-03-25 22:40:00|851.2|842.2|851.1|842.1|852.1|843.1|850.6|841.6|0
1585176300000|2020-03-25 22:45:00|851.2|842.2|849.9|840.9|851.3|842.3|849.9|840.9|0
1585176600000|2020-03-25 22:50:00|849.8|840.8|849.1|840.1|850.5|841.5|849|840|0
1585176900000|2020-03-25 22:55:00|849.2|840.2|849.9|840.9|850.1|841.1|849.2|840.2|0
1585177200000|2020-03-25 23:00:00|849.8|840.8|846.8|837.8|849.9|840.9|846.6|837.6|0
1585177500000|2020-03-25 23:05:00|846.9|837.9|847.5|838.5|847.9|838.9|846.9|837.9|0
1585177800000|2020-03-25 23:10:00|847.6|838.6|845.4|836.4|847.6|838.6|845.4|836.4|0
1585178100000|2020-03-25 23:15:00|845.2|836.2|844.4|835.4|845.9|836.9|843.7|834.7|0
1585178400000|2020-03-25 23:20:00|844.3|835.3|845.5|836.5|846|837|844|835|0
1585178700000|2020-03-25 23:25:00|845.6|836.6|846.4|837.4|847.5|838.5|845.6|836.6|0
1585179000000|2020-03-25 23:30:00|846.5|837.5|847.3|838.3|847.4|838.4|845.4|836.4|0
1585179300000|2020-03-25 23:35:00|847.5|838.5|847.3|838.3|848.7|839.7|846.3|837.3|0
1585179600000|2020-03-25 23:40:00|847.2|838.2|846.2|837.2|847.2|838.2|844.6|835.6|0
1585179900000|2020-03-25 23:45:00|846.3|837.3|848.3|839.3|848.8|839.8|846|837|0
1585180200000|2020-03-25 23:50:00|848.2|839.2|847.3|838.3|848.6|839.6|846.1|837.1|0
1585180500000|2020-03-25 23:55:00|847.2|838.2|848.4|839.4|848.7|839.7|847|838|0
1585180800000|2020-03-26 00:00:00|848.3|839.3|843.3|835.3|848.6|839.6|843.3|835.3|44
1585181100000|2020-03-26 00:05:00|841.9|833.9|841.8|833.8|841.9|833.9|840.9|832.9|40
1585181400000|2020-03-26 00:10:00|842|834|847.4|839.4|850.5|842.5|842|834|42
1585181700000|2020-03-26 00:15:00|847.7|839.7|848.2|840.2|848.2|840.2|847.7|839.7|8
1585182000000|2020-03-26 00:20:00|849.4|841.4|849.8|841.8|849.8|841.8|849.4|841.4|8
1585182300000|2020-03-26 00:25:00|850.1|842.1|851.6|843.6|851.9|843.9|850.1|842.1|12
1585182600000|2020-03-26 00:30:00|850.7|842.7|849.1|841.1|850.7|842.7|848.6|840.6|54
1585182900000|2020-03-26 00:35:00|848.8|840.8|850.4|842.4|850.4|842.4|848.4|840.4|47
1585183200000|2020-03-26 00:40:00|851.4|843.4|850.7|842.7|851.4|843.4|849.2|841.2|20
1585183500000|2020-03-26 00:45:00|849.7|841.7|846.1|838.1|849.7|841.7|846.1|838.1|25
1585183800000|2020-03-26 00:50:00|847.5|839.5|847.5|839.5|847.5|839.5|847.5|839.5|1
1585184100000|2020-03-26 00:55:00|846.7|838.7|845.9|837.9|846.7|838.7|845.9|837.9|3
1585184400000|2020-03-26 01:00:00|844|836|837.8|829.8|844|836|837|829|60
1585184700000|2020-03-26 01:05:00|836.9|828.9|838.7|830.7|839.5|831.5|836.9|828.9|21
1585185000000|2020-03-26 01:10:00|837.4|829.4|838.6|830.6|838.6|830.6|837.4|829.4|13
1585185300000|2020-03-26 01:15:00|838|830|836.1|828.1|839.6|831.6|834.9|826.9|45
1585185600000|2020-03-26 01:20:00|833.6|825.6|833|825|833.9|825.9|832.4|824.4|10
1585185900000|2020-03-26 01:25:00|831.6|823.6|831.6|823.6|831.6|823.6|831.6|823.6|1
1585186200000|2020-03-26 01:30:00|832.7|824.7|832.3|824.3|834.5|826.5|832.3|824.3|55
1585186500000|2020-03-26 01:35:00|836.2|828.2|835.7|827.7|836.2|828.2|835.7|827.7|11
1585186800000|2020-03-26 01:40:00|837.2|829.2|838.3|830.3|838.3|830.3|836.8|828.8|12
1585187100000|2020-03-26 01:45:00|838.7|830.7|834.6|826.6|838.7|830.7|834.6|826.6|14
1585188000000|2020-03-26 02:00:00|834.3|826.3|833.7|825.7|834.7|826.7|833.7|825.7|6
1585188300000|2020-03-26 02:05:00|832.6|824.6|832.3|824.3|832.8|824.8|831.9|823.9|18
1585188600000|2020-03-26 02:10:00|833.8|825.8|833.3|825.3|833.8|825.8|833.3|825.3|3
1585188900000|2020-03-26 02:15:00|831.5|823.5|832.7|824.7|832.7|824.7|831.5|823.5|2
1585189200000|2020-03-26 02:20:00|834.7|826.7|834.1|826.1|835|827|834.1|826.1|37
1585189500000|2020-03-26 02:25:00|834.6|826.6|835.4|827.4|835.4|827.4|833.6|825.6|36
1585190100000|2020-03-26 02:35:00|834.7|826.7|837.7|829.7|837.7|829.7|834.7|826.7|20
1585190400000|2020-03-26 02:40:00|837|829|837.4|829.4|837.7|829.7|837|829|23
1585190700000|2020-03-26 02:45:00|837.7|829.7|837.7|829.7|837.7|829.7|837.7|829.7|9
1585191000000|2020-03-26 02:50:00|837.3|829.3|836.7|828.7|837.3|829.3|836.7|828.7|6
1585191600000|2020-03-26 03:00:00|839.2|831.2|839.2|831.2|839.2|831.2|839.2|831.2|1
1585192200000|2020-03-26 03:10:00|841.1|833.1|841.1|833.1|841.1|833.1|841.1|833.1|10
1585192500000|2020-03-26 03:15:00|840.7|832.7|841.6|833.6|841.6|833.6|840.7|832.7|16
1585192800000|2020-03-26 03:20:00|841|833|840.6|832.6|841|833|840.6|832.6|2
1585193100000|2020-03-26 03:25:00|839.5|831.5|840.9|832.9|840.9|832.9|839.5|831.5|7
1585193400000|2020-03-26 03:30:00|839.2|831.2|837.3|829.3|839.2|831.2|836.7|828.7|35
1585193700000|2020-03-26 03:35:00|836.9|828.9|838.5|830.5|838.7|830.7|836.9|828.9|15
1585194000000|2020-03-26 03:40:00|838.9|830.9|840.3|832.3|840.3|832.3|838.2|830.2|26
1585194300000|2020-03-26 03:45:00|841.1|833.1|843.1|835.1|843.1|835.1|841.1|833.1|120
1585194600000|2020-03-26 03:50:00|843.3|835.3|845.9|837.9|845.9|837.9|843.2|835.2|47
1585194900000|2020-03-26 03:55:00|846.1|838.1|843.8|835.8|846.2|838.2|843.5|835.5|177
1585195200000|2020-03-26 04:00:00|843.9|835.9|842.7|834.7|844.6|836.6|842.6|834.6|110
1585195500000|2020-03-26 04:05:00|842.8|834.8|844.2|836.2|844.3|836.3|842.8|834.8|52
1585195800000|2020-03-26 04:10:00|844.8|836.8|845.7|837.7|846.6|838.6|844.8|836.8|41
1585196100000|2020-03-26 04:15:00|845.1|837.1|843.5|835.5|845.1|837.1|843.4|835.4|62
1585196400000|2020-03-26 04:20:00|843.3|835.3|844.5|836.5|844.5|836.5|842.9|834.9|28
1585196700000|2020-03-26 04:25:00|844.4|836.4|845.5|837.5|845.5|837.5|844.4|836.4|16
1585197000000|2020-03-26 04:30:00|845.8|837.8|844.6|836.6|845.8|837.8|844.5|836.5|40
1585197300000|2020-03-26 04:35:00|844.7|836.7|847.6|839.6|847.6|839.6|844|836|138
1585197600000|2020-03-26 04:40:00|847.5|839.5|848.4|840.4|848.6|840.6|847.3|839.3|74
1585197900000|2020-03-26 04:45:00|848.3|840.3|848.2|840.2|848.7|840.7|846.8|838.8|49
1585198200000|2020-03-26 04:50:00|847.9|839.9|847.8|839.8|847.9|839.9|846.6|838.6|52
1585198500000|2020-03-26 04:55:00|848.3|840.3|846.9|838.9|848.3|840.3|846.9|838.9|22
1585198800000|2020-03-26 05:00:00|846.6|838.6|844.3|836.3|846.6|838.6|842.7|834.7|260
1585199100000|2020-03-26 05:05:00|843.4|835.4|843.4|835.4|843.7|835.7|841.6|833.6|90
1585199400000|2020-03-26 05:10:00|844.4|836.4|846.1|838.1|846.4|838.4|844.2|836.2|59
1585199700000|2020-03-26 05:15:00|846.7|838.7|847.7|839.7|847.7|839.7|846.6|838.6|25
1585200000000|2020-03-26 05:20:00|847.4|839.4|846.8|838.8|848|840|846.5|838.5|31
1585200300000|2020-03-26 05:25:00|846.9|838.9|846.5|838.5|846.9|838.9|845.5|837.5|61
1585200600000|2020-03-26 05:30:00|846.3|838.3|847.4|839.4|847.7|839.7|846.3|838.3|38
1585200900000|2020-03-26 05:35:00|845.9|837.9|845.6|837.6|845.9|837.9|844.9|836.9|23
1585201200000|2020-03-26 05:40:00|845.7|837.7|845.4|837.4|845.7|837.7|844.1|836.1|37
1585201500000|2020-03-26 05:45:00|845.5|837.5|843|835|845.7|837.7|843|835|57
1585201800000|2020-03-26 05:50:00|843.1|835.1|841.1|833.1|843.4|835.4|841|833|181
1585202100000|2020-03-26 05:55:00|840.2|832.2|844.6|836.6|844.7|836.7|838.4|830.4|96
1585202400000|2020-03-26 06:00:00|842.5|834.5|841.9|833.9|844.4|836.4|840.9|832.9|70
1585202700000|2020-03-26 06:05:00|841.1|833.1|840.5|832.5|841.4|833.4|839.6|831.6|40
1585203000000|2020-03-26 06:10:00|841|833|840.4|832.4|841.7|833.7|840.2|832.2|52
1585203300000|2020-03-26 06:15:00|841.4|833.4|839|831|841.7|833.7|839|831|70
1585203600000|2020-03-26 06:20:00|839.6|831.6|839.7|831.7|840.1|832.1|838.6|830.6|125
1585203900000|2020-03-26 06:25:00|839.9|831.9|840.9|832.9|840.9|832.9|839.7|831.7|41
1585204200000|2020-03-26 06:30:00|841|833|842.5|834.5|842.5|834.5|840.9|832.9|33
1585204500000|2020-03-26 06:35:00|842.4|834.4|842.2|834.2|842.5|834.5|841.3|833.3|54
1585204800000|2020-03-26 06:40:00|841.8|833.8|840.8|832.8|841.8|833.8|840.6|832.6|65
1585205100000|2020-03-26 06:45:00|840.9|832.9|840.5|832.5|840.9|832.9|840.5|832.5|42
1585205400000|2020-03-26 06:50:00|841|833|840.3|832.3|841.5|833.5|840.3|832.3|21
1585205700000|2020-03-26 06:55:00|840|832|838.9|830.9|840.2|832.2|838.9|830.9|51
1585206000000|2020-03-26 07:00:00|838.7|830.7|836.1|828.1|839.5|831.5|836.1|828.1|105
1585206300000|2020-03-26 07:05:00|835.6|827.6|838.4|830.4|838.5|830.5|835.4|827.4|525
1585206600000|2020-03-26 07:10:00|838.2|830.2|837.5|829.5|838.2|830.2|836.8|828.8|250
1585206900000|2020-03-26 07:15:00|837.7|829.7|837.4|829.4|839|831|837.1|829.1|98
1585207200000|2020-03-26 07:20:00|837.1|829.1|837.1|829.1|837.9|829.9|836.6|828.6|41
1585207500000|2020-03-26 07:25:00|837|829|838.6|830.6|839|831|837|829|125
1585207800000|2020-03-26 07:30:00|837.8|829.8|835.6|827.6|837.8|829.8|835.6|827.6|112
1585208100000|2020-03-26 07:35:00|835.8|827.8|836.1|828.1|836.8|828.8|835.7|827.7|100
1585208400000|2020-03-26 07:40:00|836.4|828.4|836.8|828.8|837.2|829.2|835.6|827.6|31
1585208700000|2020-03-26 07:45:00|837.3|829.3|836.5|828.5|837.9|829.9|836.4|828.4|90
1585209000000|2020-03-26 07:50:00|836.1|828.1|834.4|826.4|836.7|828.7|834.4|826.4|42
1585209300000|2020-03-26 07:55:00|834.3|826.3|836.4|828.4|836.4|828.4|834|826|59
1585209600000|2020-03-26 08:00:00|836.7|828.7|839.1|831.1|839.7|831.7|835.2|827.2|616
1585209900000|2020-03-26 08:05:00|838.8|830.8|839.4|831.4|840.6|832.6|838.6|830.6|746
1585210200000|2020-03-26 08:10:00|839.3|831.3|838.2|830.2|839.6|831.6|837.2|829.2|252
1585210500000|2020-03-26 08:15:00|839.1|831.1|837.6|829.6|839.6|831.6|836.9|828.9|450
1585210800000|2020-03-26 08:20:00|837.7|829.7|837.3|829.3|838.6|830.6|835.6|827.6|259
1585211100000|2020-03-26 08:25:00|837.2|829.2|837.5|829.5|838.5|830.5|835.7|827.7|518
1585211400000|2020-03-26 08:30:00|837.3|829.3|839.2|831.2|839.6|831.6|837.3|829.3|542
1585211700000|2020-03-26 08:35:00|839.3|831.3|836.8|828.8|839.3|831.3|836.3|828.3|543
1585212000000|2020-03-26 08:40:00|836.7|828.7|836.9|828.9|837.5|829.5|835.7|827.7|500
1585212300000|2020-03-26 08:45:00|836.8|828.8|837.5|829.5|838|830|836.2|828.2|668
1585212600000|2020-03-26 08:50:00|837.4|829.4|837.4|829.4|837.8|829.8|835.8|827.8|470
1585212900000|2020-03-26 08:55:00|837.2|829.2|839.6|831.6|839.6|831.6|836.5|828.5|250
1585213200000|2020-03-26 09:00:00|839.8|831.8|841.4|833.4|841.4|833.4|839.2|831.2|570
1585213500000|2020-03-26 09:05:00|841.2|833.2|839.9|831.9|842|834|839.6|831.6|400
1585213800000|2020-03-26 09:10:00|840|832|836.6|828.6|841.4|833.4|835.9|827.9|1010
1585214100000|2020-03-26 09:15:00|836.8|828.8|838.5|830.5|839.1|831.1|835.8|827.8|296
1585214400000|2020-03-26 09:20:00|838.3|830.3|840.5|832.5|841|833|837.3|829.3|187
1585214700000|2020-03-26 09:25:00|840.6|832.6|838.8|830.8|840.9|832.9|838.5|830.5|347
1585215000000|2020-03-26 09:30:00|838.7|830.7|838.1|830.1|839.8|831.8|836.9|828.9|396
1585215300000|2020-03-26 09:35:00|838|830|838.7|830.7|838.7|830.7|836.1|828.1|201
1585215600000|2020-03-26 09:40:00|838.2|830.2|838|830|838.7|830.7|837.6|829.6|209
1585215900000|2020-03-26 09:45:00|838.1|830.1|839.9|831.9|839.9|831.9|837.6|829.6|508
1585216200000|2020-03-26 09:50:00|840|832|838.2|830.2|840|832|837.5|829.5|360
1585216500000|2020-03-26 09:55:00|838.3|830.3|839.4|831.4|839.4|831.4|837.8|829.8|193
1585216800000|2020-03-26 10:00:00|839.5|831.5|839.4|831.4|840.1|832.1|838.1|830.1|222
1585217100000|2020-03-26 10:05:00|839.1|831.1|840.3|832.3|840.7|832.7|839|831|214
1585217400000|2020-03-26 10:10:00|840.1|832.1|840.3|832.3|841.1|833.1|839.7|831.7|365
1585217700000|2020-03-26 10:15:00|840.4|832.4|840|832|840.4|832.4|838.7|830.7|194
1585218000000|2020-03-26 10:20:00|840.4|832.4|840.2|832.2|840.7|832.7|839.7|831.7|215
1585218300000|2020-03-26 10:25:00|840.1|832.1|842.2|834.2|842.2|834.2|840.1|832.1|310
1585218600000|2020-03-26 10:30:00|841.9|833.9|843.2|835.2|843.5|835.5|841.9|833.9|438
1585218900000|2020-03-26 10:35:00|843.3|835.3|844.9|836.9|844.9|836.9|843.2|835.2|388
1585219200000|2020-03-26 10:40:00|844.8|836.8|844.7|836.7|846.4|838.4|844.5|836.5|290
1585219500000|2020-03-26 10:45:00|844.6|836.6|845.9|837.9|846.6|838.6|844.5|836.5|232
1585219800000|2020-03-26 10:50:00|845.7|837.7|844.4|836.4|846.4|838.4|844.2|836.2|231
1585220100000|2020-03-26 10:55:00|844.2|836.2|843.6|835.6|844.4|836.4|843.3|835.3|260
1585220400000|2020-03-26 11:00:00|843.5|835.5|843.8|835.8|844.4|836.4|842.8|834.8|207
1585220700000|2020-03-26 11:05:00|843.5|835.5|843.7|835.7|844.2|836.2|842.7|834.7|252
1585221000000|2020-03-26 11:10:00|843.6|835.6|843.9|835.9|845.1|837.1|843.5|835.5|177
1585221300000|2020-03-26 11:15:00|844|836|845.3|837.3|845.3|837.3|843.6|835.6|321
1585221600000|2020-03-26 11:20:00|845.1|837.1|846|838|846.6|838.6|845.1|837.1|390
1585221900000|2020-03-26 11:25:00|846.1|838.1|844.7|836.7|846.7|838.7|844.6|836.6|331
1585222200000|2020-03-26 11:30:00|844.5|836.5|845.1|837.1|845.2|837.2|844.5|836.5|102
1585222500000|2020-03-26 11:35:00|844.8|836.8|845.9|837.9|845.9|837.9|844.8|836.8|166
1585222800000|2020-03-26 11:40:00|845.8|837.8|844.1|836.1|845.9|837.9|844|836|125
1585223100000|2020-03-26 11:45:00|844|836|842.2|834.2|844|836|842.1|834.1|296
1585223400000|2020-03-26 11:50:00|842|834|841.3|833.3|842.2|834.2|840.2|832.2|252
1585223700000|2020-03-26 11:55:00|841.4|833.4|840|832|842|834|840|832|200
1585224000000|2020-03-26 12:00:00|840.4|832.4|839.9|831.9|841.2|833.2|839.5|831.5|217
1585224300000|2020-03-26 12:05:00|839.7|831.7|838.9|830.9|840.5|832.5|838.9|830.9|193
1585224600000|2020-03-26 12:10:00|838.7|830.7|838.4|830.4|838.9|830.9|837.8|829.8|191
1585224900000|2020-03-26 12:15:00|838.2|830.2|840.6|832.6|840.9|832.9|837.4|829.4|482
1585225200000|2020-03-26 12:20:00|840.5|832.5|838.6|830.6|841|833|838.6|830.6|424
1585225500000|2020-03-26 12:25:00|838.7|830.7|839|831|840|832|838.5|830.5|644
1585225800000|2020-03-26 12:30:00|838.9|830.9|842.4|834.4|844.5|836.5|837.4|829.4|1550
1585226100000|2020-03-26 12:35:00|842.5|834.5|845.7|837.7|846.6|838.6|841.5|833.5|1107
1585226400000|2020-03-26 12:40:00|846|838|844.9|836.9|848.2|840.2|844.7|836.7|518
1585226700000|2020-03-26 12:45:00|844.6|836.6|845.5|837.5|845.7|837.7|843.8|835.8|545
1585227000000|2020-03-26 12:50:00|845.4|837.4|845.5|837.5|847.5|839.5|844.8|836.8|660
1585227300000|2020-03-26 12:55:00|845.7|837.7|849.3|841.3|850|842|845.5|837.5|1268
1585227600000|2020-03-26 13:00:00|849.2|841.2|850.2|842.2|850.3|842.3|847.6|839.6|1226
1585227900000|2020-03-26 13:05:00|850.4|842.4|852.2|844.2|852.7|844.7|849.7|841.7|831
1585228200000|2020-03-26 13:10:00|852.4|844.4|851.6|843.6|852.5|844.5|850.3|842.3|650
1585228500000|2020-03-26 13:15:00|851.4|843.4|852|844|852.4|844.4|849.4|841.4|1069
1585228800000|2020-03-26 13:20:00|852.2|844.2|853.3|845.3|853.9|845.9|851|843|660
1585229100000|2020-03-26 13:25:00|853.2|845.2|854.8|846.8|855.9|847.9|852.7|844.7|801
1585229400000|2020-03-26 13:30:00|854.6|846.6|856|848.5|859|851.5|853|845.5|6179
1585229700000|2020-03-26 13:35:00|855.9|848.4|857.7|850.2|859.7|852.2|855|847.5|3342
1585230000000|2020-03-26 13:40:00|857.6|850.1|856.4|848.9|858.9|851.4|855.8|848.3|2836
1585230300000|2020-03-26 13:45:00|856.6|849.1|855.4|847.9|857.3|849.8|853.9|846.4|2423
1585230600000|2020-03-26 13:50:00|855.5|848|858.4|850.9|859|851.5|852.7|845.2|1612
1585230900000|2020-03-26 13:55:00|858.6|851.1|861.8|854.3|863|855.5|858.6|851.1|1651
1585231200000|2020-03-26 14:00:00|861.9|854.4|861.5|854|862.8|855.3|860|852.5|2279
1585231500000|2020-03-26 14:05:00|861.7|854.2|865.5|858|866.1|858.6|861.7|854.2|3052
1585231800000|2020-03-26 14:10:00|865.3|857.8|863|855.5|865.7|858.2|862.9|855.4|2441
1585232100000|2020-03-26 14:15:00|862.9|855.4|866.8|859.3|867|859.5|862.8|855.3|2810
1585232400000|2020-03-26 14:20:00|866.7|859.2|865.2|857.7|868.5|861|864.5|857|2546
1585232700000|2020-03-26 14:25:00|865.1|857.6|863.4|855.9|866|858.5|863.4|855.9|1892
1585233000000|2020-03-26 14:30:00|863.7|856.2|867.8|860.3|868.4|860.9|863.6|856.1|1632
1585233300000|2020-03-26 14:35:00|868|860.5|865.5|858|868|860.5|865.1|857.6|1482
1585233600000|2020-03-26 14:40:00|865.3|857.8|865.9|858.4|866.3|858.8|863.2|855.7|1575
1585233900000|2020-03-26 14:45:00|865.8|858.3|862.8|855.3|867.1|859.6|861.7|854.2|1875
1585234200000|2020-03-26 14:50:00|862.7|855.2|863|855.5|864.5|857|861.7|854.2|2312
1585234500000|2020-03-26 14:55:00|862.7|855.2|865.3|857.8|865.9|858.4|862|854.5|2687
1585234800000|2020-03-26 15:00:00|865.2|857.7|866.9|859.4|867.2|859.7|862.9|855.4|1638
1585235100000|2020-03-26 15:05:00|867|859.5|865.7|858.2|867.9|860.4|864.7|857.2|2121
1585235400000|2020-03-26 15:10:00|865.8|858.3|866.5|859|867.6|860.1|865.8|858.3|2671
1585235700000|2020-03-26 15:15:00|866.6|859.1|869.4|861.9|869.6|862.1|866.5|859|2546
1585236000000|2020-03-26 15:20:00|869.5|862|869.7|862.2|870|862.5|868.4|860.9|3241
1585236300000|2020-03-26 15:25:00|869.8|862.3|870.6|863.1|870.9|863.4|869.1|861.6|2594
1585236600000|2020-03-26 15:30:00|870.7|863.2|872.9|865.4|873.3|865.8|870.2|862.7|2723
1585236900000|2020-03-26 15:35:00|872.8|865.3|872.7|865.2|873.9|866.4|871|863.5|2028
1585237200000|2020-03-26 15:40:00|872.8|865.3|872.3|864.8|873.8|866.3|871.8|864.3|1773
1585237500000|2020-03-26 15:45:00|872.4|864.9|870.7|863.2|872.4|864.9|869.4|861.9|1409
1585237800000|2020-03-26 15:50:00|871|863.5|872.1|864.6|872.4|864.9|870.1|862.6|1019
1585238100000|2020-03-26 15:55:00|872|864.5|870.7|863.2|872|864.5|869.2|861.7|954
1585238400000|2020-03-26 16:00:00|870.8|863.3|871.4|863.9|871.7|864.2|870.3|862.8|1104
1585238700000|2020-03-26 16:05:00|871.3|863.8|870.6|863.1|871.7|864.2|869.4|861.9|1013
1585239000000|2020-03-26 16:10:00|870.7|863.2|868.7|861.2|870.8|863.3|868.5|861|1087
1585239300000|2020-03-26 16:15:00|868.5|861|867.6|860.1|868.8|861.3|867|859.5|1437
1585239600000|2020-03-26 16:20:00|867.7|860.2|869.1|861.6|869.7|862.2|867.4|859.9|1273
1585239900000|2020-03-26 16:25:00|869.2|861.7|871.1|863.6|871.7|864.2|869.2|861.7|1236
1585240200000|2020-03-26 16:30:00|870.8|863.3|872.5|865|872.9|865.4|870.8|863.3|1817
1585240500000|2020-03-26 16:35:00|872.4|864.9|870.7|863.2|872.7|865.2|869.6|862.1|1593
1585240800000|2020-03-26 16:40:00|870.8|863.3|870|862.5|870.8|863.3|868.8|861.3|933
1585241100000|2020-03-26 16:45:00|869.9|862.4|870.8|863.3|870.8|863.3|868.7|861.2|1485
1585241400000|2020-03-26 16:50:00|870.7|863.2|871.2|863.7|872.9|865.4|870.7|863.2|1029
1585241700000|2020-03-26 16:55:00|871.1|863.6|872.5|865|872.9|865.4|870.6|863.1|1028
1585242000000|2020-03-26 17:00:00|872.6|865.1|873.1|865.6|873.3|865.8|871.7|864.2|706
1585242300000|2020-03-26 17:05:00|872.9|865.4|867.7|860.2|873.4|865.9|867.7|860.2|2836
1585242600000|2020-03-26 17:10:00|867.8|860.3|867.8|860.3|869|861.5|866.8|859.3|1798
1585242900000|2020-03-26 17:15:00|867.7|860.2|868.6|861.1|870.2|862.7|867|859.5|2278
1585243200000|2020-03-26 17:20:00|868.9|861.4|867.7|860.2|869.1|861.6|865.8|858.3|1651
1585243500000|2020-03-26 17:25:00|867.9|860.4|868.2|860.7|868.8|861.3|867.1|859.6|2467
1585243800000|2020-03-26 17:30:00|868.1|860.6|865.4|857.9|868.5|861|864.2|856.7|1901
1585244100000|2020-03-26 17:35:00|865.6|858.1|867.3|859.8|867.4|859.9|865.4|857.9|1486
1585244400000|2020-03-26 17:40:00|867.4|859.9|869.6|862.1|869.6|862.1|866.6|859.1|1514
1585244700000|2020-03-26 17:45:00|869.5|862|870.4|862.9|870.7|863.2|868|860.5|1520
1585245000000|2020-03-26 17:50:00|870.5|863|869.8|862.3|871.4|863.9|869.1|861.6|925
1585245300000|2020-03-26 17:55:00|870|862.5|869.4|861.9|870.3|862.8|868.7|861.2|1629
1585245600000|2020-03-26 18:00:00|869.5|862|871.5|864|871.9|864.4|869.4|861.9|1357
1585245900000|2020-03-26 18:05:00|871.8|864.3|868.6|861.1|871.8|864.3|867.4|859.9|1232
1585246200000|2020-03-26 18:10:00|868.7|861.2|868.5|861|870.1|862.6|867.1|859.6|1361
1585246500000|2020-03-26 18:15:00|868.6|861.1|869.5|862|870|862.5|867.6|860.1|1228
1585246800000|2020-03-26 18:20:00|869.7|862.2|869.8|862.3|871.7|864.2|868.8|861.3|942
1585247100000|2020-03-26 18:25:00|870|862.5|870.7|863.2|872.1|864.6|869.4|861.9|809
1585247400000|2020-03-26 18:30:00|870.9|863.4|873.2|865.7|874|866.5|870.9|863.4|1129
1585247700000|2020-03-26 18:35:00|873.4|865.9|874.7|867.2|875.5|868|872.9|865.4|1029
1585248000000|2020-03-26 18:40:00|874.8|867.3|872.6|865.1|875.1|867.6|872.6|865.1|1738
1585248300000|2020-03-26 18:45:00|872.7|865.2|873.2|865.7|874.3|866.8|872.1|864.6|1354
1585248600000|2020-03-26 18:50:00|873|865.5|874.5|867|875.3|867.8|873|865.5|908
1585248900000|2020-03-26 18:55:00|874.4|866.9|875|867.5|875.9|868.4|872.6|865.1|1365
1585249200000|2020-03-26 19:00:00|874.9|867.4|875|867.5|875.6|868.1|873.9|866.4|1509
1585249500000|2020-03-26 19:05:00|875.1|867.6|873.5|866|875.4|867.9|873.2|865.7|2355
1585249800000|2020-03-26 19:10:00|873.7|866.2|872.7|865.2|874.4|866.9|872.4|864.9|1052
1585250100000|2020-03-26 19:15:00|872.6|865.1|873.8|866.3|874.4|866.9|871.9|864.4|938
1585250400000|2020-03-26 19:20:00|873.7|866.2|872.6|865.1|874.8|867.3|872.6|865.1|662
1585250700000|2020-03-26 19:25:00|872.7|865.2|875.1|867.6|875.2|867.7|872.6|865.1|1624
1585251000000|2020-03-26 19:30:00|875.3|867.8|876.8|869.3|877.2|869.7|874.9|867.4|2208
1585251300000|2020-03-26 19:35:00|876.7|869.2|873.5|866|877.7|870.2|871.5|864|2413
1585251600000|2020-03-26 19:40:00|873.6|866.1|874.2|866.7|875.4|867.9|873.5|866|1987
1585251900000|2020-03-26 19:45:00|874.1|866.6|873.9|866.4|874.5|867|871.7|864.2|1668
1585252200000|2020-03-26 19:50:00|873.8|866.3|880.8|873.3|881.2|873.7|873.8|866.3|6870
1585252500000|2020-03-26 19:55:00|881|873.5|880.7|873.2|882.8|875.3|879.5|872|17479
1585252800000|2020-03-26 20:00:00|879.9|872.4|879.3|871.3|882.4|874.7|879.3|871.3|1345
1585253100000|2020-03-26 20:05:00|879.5|871.5|880.3|872.3|880.5|872.5|879.3|871.3|208
1585253400000|2020-03-26 20:10:00|880.4|872.4|880.8|872.8|880.9|872.9|880.4|872.4|63
1585253700000|2020-03-26 20:15:00|880.9|872.9|881.1|873.1|881.4|873.4|880.9|872.9|31
1585254000000|2020-03-26 20:20:00|881.5|873.5|880.1|872.1|882.2|874.2|880.1|872.1|62
1585254300000|2020-03-26 20:25:00|880|872|879.4|871.4|880|872|879.2|871.2|36
1585254600000|2020-03-26 20:30:00|880.1|872.1|879.7|871.7|880.1|872.1|879.6|871.6|5
1585254900000|2020-03-26 20:35:00|881.5|873.5|881.5|873.5|881.5|873.5|881.5|873.5|23
1585255200000|2020-03-26 20:40:00|881.8|873.8|881.7|873.7|881.9|873.9|881.7|873.7|134
1585255500000|2020-03-26 20:45:00|881.4|873.4|881.9|873.9|881.9|873.9|881.1|873.1|31
1585255800000|2020-03-26 20:50:00|||||||||3
1585256400000|2020-03-26 21:00:00|879.8|871.8|878.7|870.7|880|872|878.7|870.7|6
1585260000000|2020-03-26 22:00:00|879.2|870.2|877.8|868.8|880.5|871.5|876.6|867.6|0
1585260300000|2020-03-26 22:05:00|877.9|868.9|876.2|867.2|878|869|875.3|866.3|0
1585260600000|2020-03-26 22:10:00|876.3|867.3|877.2|868.2|877.2|868.2|875.1|866.1|0
1585260900000|2020-03-26 22:15:00|877.1|868.1|876.1|867.1|877.2|868.2|875.4|866.4|0
1585261200000|2020-03-26 22:20:00|876|867|875|866|876.1|867.1|874.6|865.6|0
1585261500000|2020-03-26 22:25:00|874.9|865.9|876.3|867.3|876.4|867.4|874.3|865.3|0
1585261800000|2020-03-26 22:30:00|876.2|867.2|876.9|867.9|877.9|868.9|875.9|866.9|0
1585262100000|2020-03-26 22:35:00|876.6|867.6|876.8|867.8|877.4|868.4|876.1|867.1|0
1585262400000|2020-03-26 22:40:00|876.9|867.9|875.3|866.3|877.2|868.2|875|866|0
1585262700000|2020-03-26 22:45:00|875.2|866.2|874.6|865.6|875.6|866.6|873.2|864.2|0
1585263000000|2020-03-26 22:50:00|874.5|865.5|873.8|864.8|874.7|865.7|873.4|864.4|0
1585263300000|2020-03-26 22:55:00|873.9|864.9|872.9|863.9|874.4|865.4|872.6|863.6|0
1585263600000|2020-03-26 23:00:00|872.8|863.8|872.9|863.9|873.4|864.4|872.4|863.4|0
1585263900000|2020-03-26 23:05:00|872.8|863.8|872.9|863.9|873.1|864.1|871.5|862.5|0
1585264200000|2020-03-26 23:10:00|872.8|863.8|873.4|864.4|873.8|864.8|872.8|863.8|0
1585264500000|2020-03-26 23:15:00|873.5|864.5|876.5|867.5|877.4|868.4|873.1|864.1|0
1585264800000|2020-03-26 23:20:00|876.4|867.4|877.1|868.1|877.1|868.1|875.8|866.8|0
1585265100000|2020-03-26 23:25:00|877|868|876.5|867.5|877.4|868.4|876|867|0
1585265400000|2020-03-26 23:30:00|876.6|867.6|875.1|866.1|876.6|867.6|874.6|865.6|0
1585265700000|2020-03-26 23:35:00|875.2|866.2|877.1|868.1|877.4|868.4|875|866|0
1585266000000|2020-03-26 23:40:00|877|868|877.9|868.9|879.1|870.1|876.9|867.9|0
1585266300000|2020-03-26 23:45:00|878.1|869.1|878|869|879.2|870.2|877.7|868.7|0
1585266600000|2020-03-26 23:50:00|877.9|868.9|878.1|869.1|878.5|869.5|877.2|868.2|0
1585266900000|2020-03-26 23:55:00|878.2|869.2|881.3|872.3|882.2|873.2|877.9|868.9|0
1585267200000|2020-03-27 00:00:00|881.2|872.2|880.9|872.9|883.6|875.6|880.4|871.4|27
1585267500000|2020-03-27 00:05:00|880.4|872.4|880.5|872.5|881|873|880.4|872.4|10
1585268700000|2020-03-27 00:25:00|877.1|869.1|877.1|869.1|877.1|869.1|877.1|869.1|17
1585269000000|2020-03-27 00:30:00|878.1|870.1|876.8|868.8|878.1|870.1|876.8|868.8|23
1585269300000|2020-03-27 00:35:00|877.6|869.6|877.6|869.6|877.7|869.7|877.6|869.6|5
1585269600000|2020-03-27 00:40:00|876.4|868.4|876|868|876.4|868.4|876|868|4
1585269900000|2020-03-27 00:45:00|876.4|868.4|874.3|866.3|877|869|874.3|866.3|75
1585270200000|2020-03-27 00:50:00|874.9|866.9|876|868|876.1|868.1|874.9|866.9|4
1585270500000|2020-03-27 00:55:00|875.8|867.8|872.1|864.1|875.8|867.8|871.3|863.3|71
1585270800000|2020-03-27 01:00:00|871.1|863.1|871.6|863.6|871.6|863.6|869.7|861.7|28
1585271100000|2020-03-27 01:05:00|871.2|863.2|868.7|860.7|871.2|863.2|868.7|860.7|5
1585271400000|2020-03-27 01:10:00|868.5|860.5|866.5|858.5|868.5|860.5|865.3|857.3|29
1585271700000|2020-03-27 01:15:00|865.7|857.7|865.2|857.2|867|859|863.7|855.7|48
1585272000000|2020-03-27 01:20:00|864.1|856.1|864.5|856.5|864.5|856.5|863.8|855.8|8
1585272300000|2020-03-27 01:25:00|865.7|857.7|866.5|858.5|867.1|859.1|865.7|857.7|15
1585272600000|2020-03-27 01:30:00|865.7|857.7|866.9|858.9|866.9|858.9|864.8|856.8|62
1585272900000|2020-03-27 01:35:00|867|859|865.4|857.4|867.3|859.3|864.9|856.9|80
1585273200000|2020-03-27 01:40:00|866|858|864.9|856.9|866.1|858.1|864.9|856.9|82
1585273500000|2020-03-27 01:45:00|864.3|856.3|863.4|855.4|864.7|856.7|863.3|855.3|31
1585273800000|2020-03-27 01:50:00|863.3|855.3|863.9|855.9|863.9|855.9|861.8|853.8|30
1585274100000|2020-03-27 01:55:00|864|856|864.5|856.5|864.5|856.5|864|856|3
1585274400000|2020-03-27 02:00:00|865.7|857.7|863.8|855.8|865.7|857.7|863.7|855.7|9
1585274700000|2020-03-27 02:05:00|864.4|856.4|863.5|855.5|864.6|856.6|863.5|855.5|11
1585275000000|2020-03-27 02:10:00|862.7|854.7|861|853|862.7|854.7|861|853|32
1585275300000|2020-03-27 02:15:00|860.7|852.7|858.2|850.2|861.1|853.1|857.6|849.6|185
1585275600000|2020-03-27 02:20:00|858.3|850.3|857.2|849.2|858.3|850.3|857.2|849.2|12
1585275900000|2020-03-27 02:25:00|858|850|857.9|849.9|858.3|850.3|857.9|849.9|7
1585276200000|2020-03-27 02:30:00|857.2|849.2|858.9|850.9|859|851|857.2|849.2|70
1585276500000|2020-03-27 02:35:00|859|851|858.9|850.9|859|851|858.9|850.9|9
1585276800000|2020-03-27 02:40:00|858.3|850.3|858.3|850.3|858.3|850.3|858.3|850.3|2
1585277100000|2020-03-27 02:45:00|860.1|852.1|860.1|852.1|860.1|852.1|860.1|852.1|1
1585277400000|2020-03-27 02:50:00|861.3|853.3|859.6|851.6|861.3|853.3|859.6|851.6|4
1585277700000|2020-03-27 02:55:00|858.8|850.8|858.8|850.8|858.8|850.8|857.8|849.8|11
1585278000000|2020-03-27 03:00:00|858.9|850.9|859.3|851.3|859.3|851.3|858.9|850.9|2
1585278300000|2020-03-27 03:05:00|859.1|851.1|859.1|851.1|859.1|851.1|859.1|851.1|1
1585278600000|2020-03-27 03:10:00|860.5|852.5|860.9|852.9|860.9|852.9|860.5|852.5|5
1585278900000|2020-03-27 03:15:00|862.1|854.1|861.5|853.5|862.3|854.3|861.5|853.5|5
1585279200000|2020-03-27 03:20:00|862|854|864.5|856.5|865.1|857.1|862|854|79
1585279500000|2020-03-27 03:25:00|865.1|857.1|865.3|857.3|865.7|857.7|864.5|856.5|55
1585279800000|2020-03-27 03:30:00|865.1|857.1|864.9|856.9|866.2|858.2|864.9|856.9|37
1585280100000|2020-03-27 03:35:00|864.7|856.7|863.5|855.5|864.7|856.7|863.4|855.4|50
1585280400000|2020-03-27 03:40:00|863.2|855.2|863.9|855.9|864.5|856.5|863|855|27
1585280700000|2020-03-27 03:45:00|864.1|856.1|865.4|857.4|866.2|858.2|864.1|856.1|104
1585281000000|2020-03-27 03:50:00|866.5|858.5|867.3|859.3|868.3|860.3|866.5|858.5|73
1585281300000|2020-03-27 03:55:00|867.8|859.8|867.2|859.2|868|860|867.1|859.1|48
1585281600000|2020-03-27 04:00:00|867.5|859.5|865.9|857.9|867.7|859.7|865.7|857.7|39
1585282500000|2020-03-27 04:15:00|864.6|856.6|864.6|856.6|864.6|856.6|864.6|856.6|13
1585282800000|2020-03-27 04:20:00|863.9|855.9|863.4|855.4|863.9|855.9|863.4|855.4|13
1585283100000|2020-03-27 04:25:00|863.2|855.2|863.1|855.1|863.2|855.2|863.1|855.1|101
1585283400000|2020-03-27 04:30:00|863|855|862.2|854.2|863|855|862.2|854.2|15
1585283700000|2020-03-27 04:35:00|860.6|852.6|860.1|852.1|860.6|852.6|859.9|851.9|287
1585284000000|2020-03-27 04:40:00|860|852|859.3|851.3|860.1|852.1|859.3|851.3|179
1585284300000|2020-03-27 04:45:00|859.7|851.7|858.2|850.2|859.7|851.7|857.6|849.6|139
1585284600000|2020-03-27 04:50:00|858.4|850.4|858.4|850.4|858.4|850.4|856.9|848.9|52
1585284900000|2020-03-27 04:55:00|858.3|850.3|858.6|850.6|858.9|850.9|857.6|849.6|55
1585285200000|2020-03-27 05:00:00|858.7|850.7|859.4|851.4|859.7|851.7|858.6|850.6|206
1585285500000|2020-03-27 05:05:00|859|851|858.7|850.7|859.7|851.7|858.7|850.7|128
1585285800000|2020-03-27 05:10:00|858.6|850.6|856.6|848.6|858.6|850.6|855.7|847.7|45
1585286100000|2020-03-27 05:15:00|855.6|847.6|855|847|855.9|847.9|853.8|845.8|15
1585286400000|2020-03-27 05:20:00|855.4|847.4|856.1|848.1|856.3|848.3|855.1|847.1|29
1585286700000|2020-03-27 05:25:00|855.6|847.6|856.2|848.2|856.2|848.2|855|847|25
1585287000000|2020-03-27 05:30:00|856.3|848.3|858.7|850.7|858.7|850.7|856.3|848.3|23
1585287300000|2020-03-27 05:35:00|858.6|850.6|856.8|848.8|858.6|850.6|856.2|848.2|35
1585287600000|2020-03-27 05:40:00|856.9|848.9|857.3|849.3|858.2|850.2|855.6|847.6|48
1585287900000|2020-03-27 05:45:00|857.9|849.9|855.1|847.1|858|850|854.5|846.5|85
1585288200000|2020-03-27 05:50:00|853.8|845.8|855.7|847.7|855.9|847.9|853.7|845.7|13
1585288500000|2020-03-27 05:55:00|856.9|848.9|859.7|851.7|859.7|851.7|856.9|848.9|102
1585288800000|2020-03-27 06:00:00|859.4|851.4|859.5|851.5|860|852|857.9|849.9|326
1585289100000|2020-03-27 06:05:00|859.7|851.7|859.4|851.4|859.7|851.7|858.5|850.5|143
1585289400000|2020-03-27 06:10:00|858.8|850.8|859.1|851.1|859.1|851.1|857.9|849.9|19
1585289700000|2020-03-27 06:15:00|858.8|850.8|859.3|851.3|859.7|851.7|858|850|113
1585290000000|2020-03-27 06:20:00|859.5|851.5|858.6|850.6|859.7|851.7|858.4|850.4|121
1585290300000|2020-03-27 06:25:00|858.4|850.4|858.7|850.7|858.7|850.7|857.7|849.7|22
1585290600000|2020-03-27 06:30:00|858.6|850.6|857.8|849.8|859.1|851.1|857.3|849.3|7
1585290900000|2020-03-27 06:35:00|857.6|849.6|856.7|848.7|857.6|849.6|856.7|848.7|5
1585291200000|2020-03-27 06:40:00|858.2|850.2|855.8|847.8|858.2|850.2|855.8|847.8|55
1585291500000|2020-03-27 06:45:00|855.6|847.6|855.6|847.6|855.8|847.8|855.1|847.1|49
1585291800000|2020-03-27 06:50:00|856.1|848.1|856.6|848.6|856.8|848.8|856.1|848.1|14
1585292100000|2020-03-27 06:55:00|856.8|848.8|857.2|849.2|857.2|849.2|855.6|847.6|81
1585292400000|2020-03-27 07:00:00|856.8|848.8|855.5|847.5|857.4|849.4|854.8|846.8|223
1585292700000|2020-03-27 07:05:00|855.8|847.8|855|847|856.9|848.9|854.7|846.7|45
1585293000000|2020-03-27 07:10:00|855.1|847.1|853.5|845.5|855.9|847.9|852.4|844.4|187
1585293300000|2020-03-27 07:15:00|853.8|845.8|854|846|855.2|847.2|853.5|845.5|46
1585293600000|2020-03-27 07:20:00|853.9|845.9|853.8|845.8|854.9|846.9|852.9|844.9|86
1585293900000|2020-03-27 07:25:00|853.9|845.9|854.6|846.6|855.1|847.1|853.7|845.7|86
1585294200000|2020-03-27 07:30:00|855.2|847.2|852.9|844.9|856.2|848.2|852.6|844.6|203
1585294500000|2020-03-27 07:35:00|853.2|845.2|852.8|844.8|854|846|851.7|843.7|186
1585294800000|2020-03-27 07:40:00|852.9|844.9|853.4|845.4|853.9|845.9|852.9|844.9|28
1585295100000|2020-03-27 07:45:00|853.6|845.6|852.9|844.9|854.4|846.4|852.6|844.6|74
1585295400000|2020-03-27 07:50:00|853.4|845.4|852|844|854.2|846.2|851.3|843.3|134
1585295700000|2020-03-27 07:55:00|851.6|843.6|850.4|842.4|851.6|843.6|849.6|841.6|89
1585296000000|2020-03-27 08:00:00|850.2|842.2|853.4|845.4|853.4|845.4|849.3|841.3|237
1585296300000|2020-03-27 08:05:00|853.2|845.2|854.5|846.5|855.1|847.1|852.7|844.7|470
1585296600000|2020-03-27 08:10:00|854.4|846.4|854.4|846.4|855.8|847.8|852.8|844.8|743
1585296900000|2020-03-27 08:15:00|854.3|846.3|853.6|845.6|855.2|847.2|852.6|844.6|493
1585297200000|2020-03-27 08:20:00|853.3|845.3|853.3|845.3|854|846|852.3|844.3|649
1585297500000|2020-03-27 08:25:00|853.2|845.2|853.5|845.5|853.5|845.5|851.4|843.4|590
1585297800000|2020-03-27 08:30:00|853.6|845.6|852.4|844.4|854.2|846.2|851.5|843.5|410
1585298100000|2020-03-27 08:35:00|852.6|844.6|851.6|843.6|852.8|844.8|851|843|384
1585298400000|2020-03-27 08:40:00|851.7|843.7|852.2|844.2|853.3|845.3|851.5|843.5|325
1585298700000|2020-03-27 08:45:00|852.4|844.4|852|844|852.9|844.9|851.7|843.7|439
1585299000000|2020-03-27 08:50:00|852.1|844.1|850.6|842.6|852.4|844.4|850.4|842.4|313
1585299300000|2020-03-27 08:55:00|850.7|842.7|850.3|842.3|851.6|843.6|849.6|841.6|212
1585299600000|2020-03-27 09:00:00|850.1|842.1|849.1|841.1|852.1|844.1|849|841|360
1585299900000|2020-03-27 09:05:00|848.8|840.8|848.7|840.7|849|841|847.7|839.7|609
1585300200000|2020-03-27 09:10:00|848.5|840.5|848.8|840.8|850.1|842.1|848.3|840.3|360
1585300500000|2020-03-27 09:15:00|848.7|840.7|849.5|841.5|850.4|842.4|848.3|840.3|520
1585300800000|2020-03-27 09:20:00|849.3|841.3|848.8|840.8|850|842|848.8|840.8|542
1585301100000|2020-03-27 09:25:00|848.7|840.7|847.8|839.8|849.4|841.4|847.8|839.8|397
1585301400000|2020-03-27 09:30:00|847.7|839.7|845.5|837.5|847.7|839.7|845.2|837.2|802
1585301700000|2020-03-27 09:35:00|845.4|837.4|846|838|846.5|838.5|845.2|837.2|448
1585302000000|2020-03-27 09:40:00|846.1|838.1|846|838|846.8|838.8|845.7|837.7|396
1585302300000|2020-03-27 09:45:00|846.2|838.2|846.4|838.4|846.6|838.6|845.5|837.5|423
1585302600000|2020-03-27 09:50:00|846.3|838.3|844.7|836.7|847.1|839.1|844.5|836.5|781
1585302900000|2020-03-27 09:55:00|844.6|836.6|843.8|835.8|845|837|843.7|835.7|800
1585303200000|2020-03-27 10:00:00|843.9|835.9|843.1|835.1|843.9|835.9|842.2|834.2|627
1585303500000|2020-03-27 10:05:00|843|835|843.9|835.9|845.2|837.2|842.5|834.5|494
1585303800000|2020-03-27 10:10:00|843.7|835.7|842.6|834.6|843.7|835.7|842.2|834.2|399
1585304100000|2020-03-27 10:15:00|842.2|834.2|842.1|834.1|842.4|834.4|841.4|833.4|403
1585304400000|2020-03-27 10:20:00|842|834|840.9|832.9|842.2|834.2|840.7|832.7|954
1585304700000|2020-03-27 10:25:00|840.8|832.8|841.2|833.2|841.3|833.3|840.4|832.4|1281
1585305000000|2020-03-27 10:30:00|841.1|833.1|843.2|835.2|843.3|835.3|840.1|832.1|529
1585305300000|2020-03-27 10:35:00|843|835|843.2|835.2|845|837|843|835|502
1585305600000|2020-03-27 10:40:00|843.1|835.1|844.3|836.3|844.5|836.5|842|834|529
1585305900000|2020-03-27 10:45:00|844.4|836.4|843.4|835.4|845.1|837.1|843.1|835.1|407
1585306200000|2020-03-27 10:50:00|843.3|835.3|842.7|834.7|843.5|835.5|842.7|834.7|857
1585306500000|2020-03-27 10:55:00|842.6|834.6|841|833|843|835|840.7|832.7|550
1585306800000|2020-03-27 11:00:00|841.1|833.1|842.9|834.9|843.4|835.4|841.1|833.1|676
1585307100000|2020-03-27 11:05:00|842.8|834.8|843.5|835.5|844.1|836.1|842.6|834.6|535
1585307400000|2020-03-27 11:10:00|843.3|835.3|844|836|844.8|836.8|842.9|834.9|758
1585307700000|2020-03-27 11:15:00|843.9|835.9|842.4|834.4|844.2|836.2|842.3|834.3|643
1585308000000|2020-03-27 11:20:00|842.3|834.3|840.1|832.1|842.9|834.9|840.1|832.1|419
1585308300000|2020-03-27 11:25:00|840.2|832.2|838.9|830.9|841|833|838.6|830.6|544
1585308600000|2020-03-27 11:30:00|838.8|830.8|836.5|828.5|839.2|831.2|836.5|828.5|541
1585308900000|2020-03-27 11:35:00|836.4|828.4|838.2|830.2|838.9|830.9|835.8|827.8|717
1585309200000|2020-03-27 11:40:00|838|830|838.6|830.6|839.1|831.1|837.3|829.3|626
1585309500000|2020-03-27 11:45:00|838.7|830.7|836.8|828.8|839.5|831.5|836.6|828.6|446
1585309800000|2020-03-27 11:50:00|836.9|828.9|834.9|826.9|836.9|828.9|834.2|826.2|573
1585310100000|2020-03-27 11:55:00|834.8|826.8|834.7|826.7|835.6|827.6|833.9|825.9|497
1585310400000|2020-03-27 12:00:00|834.5|826.5|835|827|835.1|827.1|832.8|824.8|468
1585310700000|2020-03-27 12:05:00|834.9|826.9|834.3|826.3|835.5|827.5|833.5|825.5|731
1585311000000|2020-03-27 12:10:00|834.4|826.4|832.7|824.7|835.6|827.6|832.7|824.7|886
1585311300000|2020-03-27 12:15:00|832.6|824.6|835.8|827.8|836|828|832.4|824.4|528
1585311600000|2020-03-27 12:20:00|836|828|836.2|828.2|837.3|829.3|835.6|827.6|407
1585311900000|2020-03-27 12:25:00|836.4|828.4|839|831|839|831|836.4|828.4|639
1585312200000|2020-03-27 12:30:00|839.1|831.1|837.7|829.7|840.3|832.3|837.3|829.3|333
1585312500000|2020-03-27 12:35:00|837.5|829.5|837.5|829.5|839.3|831.3|837.1|829.1|718
1585312800000|2020-03-27 12:40:00|837.3|829.3|834.9|826.9|837.7|829.7|834.3|826.3|352
1585313100000|2020-03-27 12:45:00|834.7|826.7|833.6|825.6|834.9|826.9|833.3|825.3|295
1585313400000|2020-03-27 12:50:00|833.4|825.4|833.1|825.1|833.7|825.7|832.1|824.1|289
1585313700000|2020-03-27 12:55:00|833.2|825.2|831|823|833.6|825.6|830.5|822.5|699
1585314000000|2020-03-27 13:00:00|830.8|822.8|830.7|822.7|832.6|824.6|830.4|822.4|632
1585314300000|2020-03-27 13:05:00|831.1|823.1|828.8|820.8|831.5|823.5|827.8|819.8|1223
1585314600000|2020-03-27 13:10:00|828.9|820.9|828.7|820.7|830|822|828.5|820.5|747
1585314900000|2020-03-27 13:15:00|828.4|820.4|831.9|823.9|832.4|824.4|828.4|820.4|642
1585315200000|2020-03-27 13:20:00|832.2|824.2|830.8|822.8|832.4|824.4|830.7|822.7|753
1585315500000|2020-03-27 13:25:00|831.1|823.1|833.1|825.1|833.5|825.5|830.8|822.8|1189
1585315800000|2020-03-27 13:30:00|832.9|824.9|831|823.5|833.7|826.2|830.3|822.8|6077
1585316100000|2020-03-27 13:35:00|830.9|823.4|831.7|824.2|835.3|827.8|830.6|823.1|3280
1585316400000|2020-03-27 13:40:00|831.6|824.1|828.3|820.8|831.9|824.4|826.9|819.4|2943
1585316700000|2020-03-27 13:45:00|828.2|820.7|829.7|822.2|830.1|822.6|827.4|819.9|3421
1585317000000|2020-03-27 13:50:00|829.9|822.4|830.1|822.6|832.7|825.2|829.7|822.2|2775
1585317300000|2020-03-27 13:55:00|830|822.5|831.6|824.1|832.9|825.4|830|822.5|2199
1585317600000|2020-03-27 14:00:00|831.5|824|830.5|823|831.5|824|828.8|821.3|2649
1585317900000|2020-03-27 14:05:00|830.6|823.1|832.7|825.2|833.5|826|830.4|822.9|2400
1585318200000|2020-03-27 14:10:00|832.8|825.3|831.6|824.1|834.3|826.8|831|823.5|2071
1585318500000|2020-03-27 14:15:00|831.4|823.9|830|822.5|832.2|824.7|828.9|821.4|2344
1585318800000|2020-03-27 14:20:00|829.9|822.4|829.2|821.7|831.6|824.1|828.7|821.2|2012
1585319100000|2020-03-27 14:25:00|829.3|821.8|829.2|821.7|830.7|823.2|827.7|820.2|2894
1585319400000|2020-03-27 14:30:00|829.1|821.6|827|819.5|829.6|822.1|826.7|819.2|2075
1585319700000|2020-03-27 14:35:00|826.9|819.4|827.5|820|828.2|820.7|825.9|818.4|2383
1585320000000|2020-03-27 14:40:00|827.4|819.9|827.3|819.8|828.9|821.4|826.2|818.7|1936
1585320300000|2020-03-27 14:45:00|827.2|819.7|827.8|820.3|828.7|821.2|826.1|818.6|1980
1585320600000|2020-03-27 14:50:00|827.9|820.4|829.2|821.7|829.7|822.2|826.6|819.1|1562
1585320900000|2020-03-27 14:55:00|829.4|821.9|829.6|822.1|830.1|822.6|828.1|820.6|1474
1585321200000|2020-03-27 15:00:00|829.5|822|830.2|822.7|831.1|823.6|829.4|821.9|1466
1585321500000|2020-03-27 15:05:00|830.1|822.6|832.5|825|832.9|825.4|829.5|822|2333
1585321800000|2020-03-27 15:10:00|832.3|824.8|832.3|824.8|832.9|825.4|831.7|824.2|1574
1585322100000|2020-03-27 15:15:00|832.4|824.9|834.7|827.2|836|828.5|832.4|824.9|2664
1585322400000|2020-03-27 15:20:00|834.6|827.1|833.2|825.7|835.1|827.6|832.1|824.6|1976
1585322700000|2020-03-27 15:25:00|833.1|825.6|832|824.5|834.8|827.3|831.2|823.7|2276
1585323000000|2020-03-27 15:30:00|831.9|824.4|832.4|824.9|833|825.5|830.5|823|1750
1585323300000|2020-03-27 15:35:00|832.2|824.7|831.4|823.9|833.7|826.2|831|823.5|1839
1585323600000|2020-03-27 15:40:00|831.1|823.6|829.9|822.4|831.9|824.4|829|821.5|1578
1585323900000|2020-03-27 15:45:00|830|822.5|829.4|821.9|830|822.5|828.4|820.9|1274
1585324200000|2020-03-27 15:50:00|829.5|822|830.7|823.2|830.9|823.4|829.2|821.7|1897
1585324500000|2020-03-27 15:55:00|830.6|823.1|828.8|821.3|831.2|823.7|828.1|820.6|1201
1585324800000|2020-03-27 16:00:00|828.6|821.1|828.7|821.2|829.7|822.2|827.7|820.2|1335
1585325100000|2020-03-27 16:05:00|828.5|821|828.9|821.4|829.7|822.2|827.6|820.1|1857
1585325400000|2020-03-27 16:10:00|828.8|821.3|829.2|821.7|830.6|823.1|828.4|820.9|1766
1585325700000|2020-03-27 16:15:00|829.3|821.8|831.4|823.9|831.8|824.3|827.9|820.4|2160
1585326000000|2020-03-27 16:20:00|831.3|823.8|829.7|822.2|831.3|823.8|828.9|821.4|1206
1585326300000|2020-03-27 16:25:00|829.8|822.3|829.4|821.9|830.6|823.1|828.8|821.3|1626
1585326600000|2020-03-27 16:30:00|829.3|821.8|832|824.5|832.7|825.2|828.4|820.9|1787
1585326900000|2020-03-27 16:35:00|832.1|824.6|832.7|825.2|833.7|826.2|831.7|824.2|1251
1585327200000|2020-03-27 16:40:00|832.6|825.1|833.7|826.2|834|826.5|832.2|824.7|781
1585327500000|2020-03-27 16:45:00|833.6|826.1|831.4|823.9|833.8|826.3|831.4|823.9|863
1585327800000|2020-03-27 16:50:00|831.3|823.8|832.8|825.3|833.2|825.7|831.1|823.6|1364
1585328100000|2020-03-27 16:55:00|832.9|825.4|832.8|825.3|833.2|825.7|831.3|823.8|954
1585328400000|2020-03-27 17:00:00|832.9|825.4|832.9|825.4|834.2|826.7|832|824.5|1033
1585328700000|2020-03-27 17:05:00|833|825.5|830.7|823.2|833.4|825.9|830.7|823.2|1364
1585329000000|2020-03-27 17:10:00|830.8|823.3|830.3|822.8|831.2|823.7|829.8|822.3|1211
1585329300000|2020-03-27 17:15:00|830.4|822.9|831.1|823.6|831.4|823.9|829.4|821.9|1122
1585329600000|2020-03-27 17:20:00|831.2|823.7|831.5|824|831.9|824.4|830.5|823|882
1585329900000|2020-03-27 17:25:00|831.6|824.1|829.9|822.4|832.7|825.2|829.5|822|1823
1585330200000|2020-03-27 17:30:00|830.1|822.6|833.2|825.7|833.5|826|829.4|821.9|2375
1585330500000|2020-03-27 17:35:00|833.3|825.8|835|827.5|835.2|827.7|831.7|824.2|1805
1585330800000|2020-03-27 17:40:00|834.9|827.4|834.6|827.1|836.4|828.9|834.3|826.8|1814
1585331100000|2020-03-27 17:45:00|834.7|827.2|835|827.5|835.6|828.1|833.4|825.9|1455
1585331400000|2020-03-27 17:50:00|835.1|827.6|834.9|827.4|836.1|828.6|834.3|826.8|1027
1585331700000|2020-03-27 17:55:00|834.8|827.3|834.8|827.3|836.3|828.8|834.2|826.7|1429
1585332000000|2020-03-27 18:00:00|834.9|827.4|834.5|827|835.9|828.4|833.5|826|1301
1585332300000|2020-03-27 18:05:00|834.6|827.1|834|826.5|835.2|827.7|833.5|826|1314
1585332600000|2020-03-27 18:10:00|834.1|826.6|835.6|828.1|835.6|828.1|834.1|826.6|961
1585332900000|2020-03-27 18:15:00|835.7|828.2|836.1|828.6|836.9|829.4|834.9|827.4|1167
1585333200000|2020-03-27 18:20:00|836.2|828.7|835.5|828|836.7|829.2|835.1|827.6|874
1585333500000|2020-03-27 18:25:00|835.6|828.1|836.5|829|837.5|830|835.4|827.9|997
1585333800000|2020-03-27 18:30:00|836.6|829.1|838|830.5|838.5|831|836.1|828.6|1270
1585334100000|2020-03-27 18:35:00|838.1|830.6|836.8|829.3|838.3|830.8|836.5|829|1341
1585334400000|2020-03-27 18:40:00|836.7|829.2|835.6|828.1|837.4|829.9|835|827.5|1363
1585334700000|2020-03-27 18:45:00|835.5|828|835.7|828.2|836.3|828.8|834.7|827.2|1103
1585335000000|2020-03-27 18:50:00|835.5|828|836.9|829.4|837.3|829.8|834.3|826.8|1172
1585335300000|2020-03-27 18:55:00|836.8|829.3|838.6|831.1|839|831.5|836.4|828.9|1217
1585335600000|2020-03-27 19:00:00|838.7|831.2|840.8|833.3|840.8|833.3|837.7|830.2|2214
1585335900000|2020-03-27 19:05:00|840.6|833.1|841.1|833.6|841.7|834.2|839.7|832.2|1513
1585336200000|2020-03-27 19:10:00|841.2|833.7|840|832.5|842.3|834.8|840|832.5|1087
1585336500000|2020-03-27 19:15:00|840.1|832.6|841.8|834.3|842.1|834.6|840|832.5|905
1585336800000|2020-03-27 19:20:00|841.7|834.2|843.8|836.3|843.8|836.3|840.4|832.9|1618
1585337100000|2020-03-27 19:25:00|843.7|836.2|843.2|835.7|845|837.5|843|835.5|1829
1585337400000|2020-03-27 19:30:00|843.1|835.6|841.6|834.1|843.7|836.2|840.2|832.7|2326
1585337700000|2020-03-27 19:35:00|841.5|834|838.4|830.9|841.6|834.1|838.3|830.8|2443
1585338000000|2020-03-27 19:40:00|838.2|830.7|836.3|828.8|838.7|831.2|835.4|827.9|3345
1585338300000|2020-03-27 19:45:00|836.4|828.9|833.7|826.2|837.7|830.2|833.4|825.9|3546
1585338600000|2020-03-27 19:50:00|833.5|826|830.5|823|833.5|826|830.3|822.8|7299
1585338900000|2020-03-27 19:55:00|830.4|822.9|831.7|824.2|832|824.5|829.6|822.1|12034
1585339200000|2020-03-27 20:00:00|831.8|824.3|831.8|823.8|833|825|831.6|823.6|1623
1585339500000|2020-03-27 20:05:00|831.6|823.6|831.6|823.6|832.1|824.1|831.2|823.2|1070
1585339800000|2020-03-27 20:10:00|831.7|823.7|831.7|823.7|832.4|824.4|830.9|822.9|244
1585340100000|2020-03-27 20:15:00|831.6|823.6|830.3|822.3|831.7|823.7|830.3|822.3|36
1585340400000|2020-03-27 20:20:00|830.7|822.7|829.6|821.6|830.7|822.7|829.6|821.6|165
1585340700000|2020-03-27 20:25:00|830.3|822.3|829.9|821.9|831.1|823.1|829.7|821.7|114
1585341000000|2020-03-27 20:30:00|830.3|822.3|829|821|830.3|822.3|828.9|820.9|41
1585341300000|2020-03-27 20:35:00|829.7|821.7|829.6|821.6|831.4|823.4|829.6|821.6|9
1585341600000|2020-03-27 20:40:00|829.1|821.1|828.9|820.9|829.4|821.4|828.9|820.9|47
1585341900000|2020-03-27 20:45:00|829.5|821.5|829.4|821.4|829.9|821.9|829.3|821.3|64
1585342200000|2020-03-27 20:50:00|829|821|828.9|820.9|829|821|828.9|820.9|47
1585342500000|2020-03-27 20:55:00|829.8|821.8|830|821|830|821.8|828.9|820.2|98
1585519200000|2020-03-29 22:00:00|814.8|805.8|817.9|809.9|818|810|813.1|804.1|8
1585519500000|2020-03-29 22:05:00|820.2|812.2|820.9|812.9|820.9|812.9|820.2|812.2|8
1585519800000|2020-03-29 22:10:00|821.8|813.8|821.7|813.7|821.8|813.8|821.7|813.7|5
1585520100000|2020-03-29 22:15:00|823.9|815.9|824.4|816.4|824.4|816.4|823.9|815.9|2
1585520700000|2020-03-29 22:25:00|824.2|816.2|822.1|814.1|824.2|816.2|822.1|814.1|17
1585521000000|2020-03-29 22:30:00|821.7|813.7|821.8|813.8|821.8|813.8|821.7|813.7|3
1585521300000|2020-03-29 22:35:00|821.9|813.9|821.7|813.7|821.9|813.9|821.7|813.7|17
1585521600000|2020-03-29 22:40:00|820.7|812.7|819.8|811.8|820.7|812.7|819.8|811.8|5
1585522200000|2020-03-29 22:50:00|818.8|810.8|819.9|811.9|820.3|812.3|818.8|810.8|14
1585522800000|2020-03-29 23:00:00|820.6|812.6|822.2|814.2|822.2|814.2|819.6|811.6|4
1585523100000|2020-03-29 23:05:00|822.3|814.3|821.3|813.3|822.3|814.3|820.3|812.3|11
1585524000000|2020-03-29 23:20:00|822.4|814.4|822.3|814.3|822.4|814.4|822.3|814.3|2
1585525200000|2020-03-29 23:40:00|823.3|815.3|829.3|821.3|829.3|821.3|823.3|815.3|7
1585525500000|2020-03-29 23:45:00|828.8|820.8|827.2|819.2|828.8|820.8|827.2|819.2|14
1585526400000|2020-03-30 00:00:00|825.7|817.7|824.9|816.9|825.7|817.7|823.8|815.8|13
1585526700000|2020-03-30 00:05:00|825.8|817.8|826|818|826|818|825.5|817.5|5
1585527000000|2020-03-30 00:10:00|826.1|818.1|827|819|827.7|819.7|825.9|817.9|11
1585527300000|2020-03-30 00:15:00|826.5|818.5|826.1|818.1|826.7|818.7|826.1|818.1|17
1585527600000|2020-03-30 00:20:00|827.4|819.4|827.4|819.4|827.4|819.4|827.4|819.4|3
1585527900000|2020-03-30 00:25:00|827.1|819.1|827.2|819.2|828.8|820.8|827|819|97
1585528200000|2020-03-30 00:30:00|827.4|819.4|825|817|827.4|819.4|825|817|5
1585528500000|2020-03-30 00:35:00|824.1|816.1|823.7|815.7|824.7|816.7|823.7|815.7|8
1585528800000|2020-03-30 00:40:00|823.9|815.9|824.3|816.3|824.3|816.3|823.9|815.9|4
1585529100000|2020-03-30 00:45:00|823.6|815.6|821.6|813.6|823.6|815.6|821.6|813.6|55
1585529400000|2020-03-30 00:50:00|822.5|814.5|822.9|814.9|822.9|814.9|822.5|814.5|4
1585529700000|2020-03-30 00:55:00|823.7|815.7|823|815|823.7|815.7|822.7|814.7|7
1585530000000|2020-03-30 01:00:00|824.7|816.7|826.4|818.4|826.9|818.9|824.7|816.7|24
1585530300000|2020-03-30 01:05:00|825.5|817.5|822.7|814.7|825.5|817.5|822.7|814.7|16
1585530600000|2020-03-30 01:10:00|822.9|814.9|822.4|814.4|824.9|816.9|822.4|814.4|39
1585530900000|2020-03-30 01:15:00|823.3|815.3|826.4|818.4|826.4|818.4|823.2|815.2|131
1585531200000|2020-03-30 01:20:00|827.4|819.4|831.1|823.1|831.4|823.4|827.4|819.4|60
1585531500000|2020-03-30 01:25:00|831.9|823.9|829.6|821.6|832.1|824.1|829.6|821.6|21
1585531800000|2020-03-30 01:30:00|830.3|822.3|827.7|819.7|831.5|823.5|827.7|819.7|44
1585532100000|2020-03-30 01:35:00|828.6|820.6|828.7|820.7|828.7|820.7|828.5|820.5|10
1585532400000|2020-03-30 01:40:00|830|822|830.5|822.5|830.5|822.5|829.7|821.7|5
1585532700000|2020-03-30 01:45:00|832|824|828.4|820.4|832|824|828.4|820.4|92
1585533000000|2020-03-30 01:50:00|828.5|820.5|829.7|821.7|830.3|822.3|828.4|820.4|37
1585533300000|2020-03-30 01:55:00|830|822|830.6|822.6|831|823|829.7|821.7|33
1585533600000|2020-03-30 02:00:00|831.3|823.3|830.7|822.7|831.6|823.6|830.6|822.6|38
1585533900000|2020-03-30 02:05:00|830.8|822.8|829.8|821.8|831.2|823.2|829.7|821.7|44
1585534200000|2020-03-30 02:10:00|830.1|822.1|829.6|821.6|830.2|822.2|829.5|821.5|30
1585534500000|2020-03-30 02:15:00|829.9|821.9|829.9|821.9|829.9|821.9|829.9|821.9|4
1585534800000|2020-03-30 02:20:00|830|822|831|823|831|823|830|822|23
1585535100000|2020-03-30 02:25:00|832.3|824.3|833.1|825.1|833.9|825.9|832.3|824.3|43
1585535400000|2020-03-30 02:30:00|832.5|824.5|833.1|825.1|833.3|825.3|832.5|824.5|18
1585535700000|2020-03-30 02:35:00|833.5|825.5|832.4|824.4|833.5|825.5|832.4|824.4|39
1585536000000|2020-03-30 02:40:00|832.5|824.5|831.7|823.7|833.1|825.1|831.6|823.6|39
1585536300000|2020-03-30 02:45:00|831.6|823.6|830.5|822.5|831.7|823.7|830.5|822.5|29
1585536600000|2020-03-30 02:50:00|831.1|823.1|831.7|823.7|832.1|824.1|831.1|823.1|30
1585536900000|2020-03-30 02:55:00|831.5|823.5|830.7|822.7|831.5|823.5|830.5|822.5|20
1585537200000|2020-03-30 03:00:00|830.4|822.4|830|822|831.4|823.4|830|822|51
1585537500000|2020-03-30 03:05:00|830.8|822.8|830.2|822.2|830.8|822.8|830.2|822.2|25
1585537800000|2020-03-30 03:10:00|830.7|822.7|830.8|822.8|831.3|823.3|830.7|822.7|11
1585538100000|2020-03-30 03:15:00|831|823|832.3|824.3|832.3|824.3|831|823|8
1585538400000|2020-03-30 03:20:00|832.4|824.4|832|824|832.4|824.4|832|824|9
1585538700000|2020-03-30 03:25:00|832.3|824.3|832.5|824.5|832.5|824.5|832.3|824.3|6
1585539000000|2020-03-30 03:30:00|832.4|824.4|831.9|823.9|832.4|824.4|831.9|823.9|9
1585539300000|2020-03-30 03:35:00|832.5|824.5|833.1|825.1|833.1|825.1|832.4|824.4|8
1585539600000|2020-03-30 03:40:00|833|825|833|825|833|825|833|825|3
1585539900000|2020-03-30 03:45:00|832.9|824.9|833.3|825.3|833.8|825.8|832.9|824.9|37
1585540200000|2020-03-30 03:50:00|833.4|825.4|835|827|835|827|832.9|824.9|44
1585540500000|2020-03-30 03:55:00|834.9|826.9|834.6|826.6|835.2|827.2|834.6|826.6|18
1585540800000|2020-03-30 04:00:00|834.4|826.4|835.8|827.8|835.8|827.8|834.4|826.4|12
1585541100000|2020-03-30 04:05:00|836|828|836.8|828.8|836.8|828.8|835.4|827.4|13
1585541400000|2020-03-30 04:10:00|837.5|829.5|837.5|829.5|837.5|829.5|837.5|829.5|4
1585541700000|2020-03-30 04:15:00|838.1|830.1|839.1|831.1|839.1|831.1|838.1|830.1|11
1585542000000|2020-03-30 04:20:00|839|831|839.5|831.5|839.5|831.5|838.8|830.8|10
1585542300000|2020-03-30 04:25:00|840.2|832.2|838.7|830.7|840.6|832.6|838.7|830.7|35
1585542600000|2020-03-30 04:30:00|838.6|830.6|837.6|829.6|839|831|837.3|829.3|17
1585542900000|2020-03-30 04:35:00|837.7|829.7|836.4|828.4|837.8|829.8|836.4|828.4|35
1585543200000|2020-03-30 04:40:00|836.9|828.9|836|828|837|829|836|828|33
1585543500000|2020-03-30 04:45:00|835.7|827.7|837.4|829.4|837.5|829.5|835.7|827.7|20
1585543800000|2020-03-30 04:50:00|837.7|829.7|837.8|829.8|838.5|830.5|837.4|829.4|34
1585544100000|2020-03-30 04:55:00|837.9|829.9|839.1|831.1|840.6|832.6|837.9|829.9|88
1585544400000|2020-03-30 05:00:00|839|831|838.6|830.6|839.2|831.2|837.5|829.5|49
1585544700000|2020-03-30 05:05:00|838.7|830.7|840.7|832.7|841.1|833.1|837.7|829.7|24
1585545000000|2020-03-30 05:10:00|840.6|832.6|841.3|833.3|841.7|833.7|840|832|22
1585545300000|2020-03-30 05:15:00|842|834|842.8|834.8|842.8|834.8|840.9|832.9|44
1585545600000|2020-03-30 05:20:00|842.6|834.6|842|834|842.8|834.8|841.8|833.8|23
1585545900000|2020-03-30 05:25:00|841.9|833.9|841.7|833.7|842|834|840.7|832.7|55
1585546200000|2020-03-30 05:30:00|841.8|833.8|842.9|834.9|842.9|834.9|841.2|833.2|26
1585546500000|2020-03-30 05:35:00|843.1|835.1|843.9|835.9|845|837|843.1|835.1|59
1585546800000|2020-03-30 05:40:00|844.3|836.3|846|838|846|838|843.8|835.8|36
1585547100000|2020-03-30 05:45:00|847.1|839.1|846.3|838.3|847.9|839.9|846.1|838.1|43
1585547400000|2020-03-30 05:50:00|846.1|838.1|845|837|846.2|838.2|844.7|836.7|42
1585547700000|2020-03-30 05:55:00|845.2|837.2|846.2|838.2|847.3|839.3|845.2|837.2|63
1585548000000|2020-03-30 06:00:00|847.1|839.1|843.2|835.2|847.2|839.2|843.2|835.2|116
1585548300000|2020-03-30 06:05:00|843.1|835.1|842.4|834.4|843.6|835.6|841.5|833.5|120
1585548600000|2020-03-30 06:10:00|843.6|835.6|840.8|832.8|843.6|835.6|840.8|832.8|70
1585548900000|2020-03-30 06:15:00|841|833|842.9|834.9|842.9|834.9|840.4|832.4|200
1585549200000|2020-03-30 06:20:00|843.1|835.1|840.2|832.2|843.1|835.1|840.2|832.2|158
1585549500000|2020-03-30 06:25:00|839.6|831.6|838.2|830.2|839.6|831.6|838.2|830.2|42
1585549800000|2020-03-30 06:30:00|837.7|829.7|837|829|837.8|829.8|836.8|828.8|54
1585550100000|2020-03-30 06:35:00|836.7|828.7|834.6|826.6|837.3|829.3|834.6|826.6|264
1585550400000|2020-03-30 06:40:00|834.4|826.4|835.4|827.4|835.4|827.4|834.1|826.1|39
1585550700000|2020-03-30 06:45:00|835.8|827.8|837.5|829.5|837.5|829.5|835.4|827.4|144
1585551000000|2020-03-30 06:50:00|838|830|836.7|828.7|839.5|831.5|836.5|828.5|211
1585551300000|2020-03-30 06:55:00|836.9|828.9|835.9|827.9|836.9|828.9|835.1|827.1|127
1585551600000|2020-03-30 07:00:00|835.7|827.7|834.6|826.6|837|829|834.5|826.5|180
1585551900000|2020-03-30 07:05:00|834.4|826.4|831.4|823.4|834.4|826.4|830.5|822.5|1369
1585552200000|2020-03-30 07:10:00|831.6|823.6|830.8|822.8|832.6|824.6|830|822|773
1585552500000|2020-03-30 07:15:00|830.4|822.4|829.9|821.9|831.1|823.1|829.1|821.1|390
1585552800000|2020-03-30 07:20:00|829.8|821.8|831.3|823.3|831.9|823.9|829.6|821.6|307
1585553100000|2020-03-30 07:25:00|831.2|823.2|830.1|822.1|831.2|823.2|828.7|820.7|445
1585553400000|2020-03-30 07:30:00|830.2|822.2|829|821|830.8|822.8|827.7|819.7|347
1585553700000|2020-03-30 07:35:00|828.8|820.8|829.1|821.1|829.7|821.7|827.6|819.6|620
1585554000000|2020-03-30 07:40:00|828.9|820.9|828.6|820.6|829.3|821.3|827.8|819.8|276
1585554300000|2020-03-30 07:45:00|828.7|820.7|830.7|822.7|831.2|823.2|828.4|820.4|312
1585554600000|2020-03-30 07:50:00|831|823|828.6|820.6|831|823|828.6|820.6|158
1585554900000|2020-03-30 07:55:00|828.4|820.4|828.4|820.4|828.8|820.8|827.5|819.5|365
1585555200000|2020-03-30 08:00:00|828.6|820.6|831.2|823.2|831.7|823.7|828.6|820.6|514
1585555500000|2020-03-30 08:05:00|831.1|823.1|832.6|824.6|832.8|824.8|830.4|822.4|623
1585555800000|2020-03-30 08:10:00|832.4|824.4|831.7|823.7|832.6|824.6|831.5|823.5|412
1585556100000|2020-03-30 08:15:00|831.9|823.9|829.5|821.5|832|824|828.8|820.8|354
1585556400000|2020-03-30 08:20:00|829.3|821.3|827.5|819.5|829.7|821.7|827|819|334
1585556700000|2020-03-30 08:25:00|827.4|819.4|828.4|820.4|829.8|821.8|827.1|819.1|291
1585557000000|2020-03-30 08:30:00|828.3|820.3|830.6|822.6|831.2|823.2|827.8|819.8|178
1585557300000|2020-03-30 08:35:00|830.8|822.8|830|822|830.8|822.8|827.8|819.8|162
1585557600000|2020-03-30 08:40:00|829.8|821.8|833.2|825.2|833.2|825.2|829.7|821.7|154
1585557900000|2020-03-30 08:45:00|833.4|825.4|832.6|824.6|834.3|826.3|832.3|824.3|221
1585558200000|2020-03-30 08:50:00|832.5|824.5|831.2|823.2|832.7|824.7|831|823|115
1585558500000|2020-03-30 08:55:00|831.4|823.4|831.1|823.1|831.6|823.6|828.6|820.6|460
1585558800000|2020-03-30 09:00:00|831.2|823.2|827.3|819.3|831.3|823.3|827.3|819.3|305
1585559100000|2020-03-30 09:05:00|827.4|819.4|830|822|830.5|822.5|827.3|819.3|259
1585559400000|2020-03-30 09:10:00|829.9|821.9|828.1|820.1|830|822|828.1|820.1|353
1585559700000|2020-03-30 09:15:00|828.5|820.5|827.8|819.8|828.7|820.7|827.2|819.2|571
1585560000000|2020-03-30 09:20:00|827.7|819.7|831.9|823.9|831.9|823.9|827.7|819.7|685
1585560300000|2020-03-30 09:25:00|832|824|830.5|822.5|832|824|830.4|822.4|311
1585560600000|2020-03-30 09:30:00|830.3|822.3|830.6|822.6|830.8|822.8|829.5|821.5|313
1585560900000|2020-03-30 09:35:00|830.7|822.7|829.4|821.4|831.5|823.5|829|821|402
1585561200000|2020-03-30 09:40:00|829.3|821.3|829.5|821.5|830.9|822.9|829.2|821.2|290
1585561500000|2020-03-30 09:45:00|829.3|821.3|828.7|820.7|829.6|821.6|827.9|819.9|253
1585561800000|2020-03-30 09:50:00|828.8|820.8|826.5|818.5|829.3|821.3|826|818|472
1585562100000|2020-03-30 09:55:00|826.4|818.4|826.9|818.9|827.9|819.9|826.4|818.4|322
1585562400000|2020-03-30 10:00:00|827|819|829.4|821.4|829.8|821.8|826.7|818.7|314
1585562700000|2020-03-30 10:05:00|829.2|821.2|829.1|821.1|829.6|821.6|828.4|820.4|290
1585563000000|2020-03-30 10:10:00|829|821|828.9|820.9|830.2|822.2|828.5|820.5|292
1585563300000|2020-03-30 10:15:00|829|821|827.5|819.5|829.8|821.8|827.4|819.4|299
1585563600000|2020-03-30 10:20:00|827.4|819.4|826.9|818.9|828.2|820.2|826.7|818.7|293
1585563900000|2020-03-30 10:25:00|826.7|818.7|827.4|819.4|827.6|819.6|826.2|818.2|316
1585564200000|2020-03-30 10:30:00|827.3|819.3|827.2|819.2|828.7|820.7|826.9|818.9|274
1585564500000|2020-03-30 10:35:00|827.1|819.1|828.8|820.8|829.4|821.4|826.7|818.7|284
1585564800000|2020-03-30 10:40:00|829.1|821.1|828.8|820.8|829.7|821.7|828.7|820.7|225
1585565100000|2020-03-30 10:45:00|828.9|820.9|828.1|820.1|829.3|821.3|828.1|820.1|243
1585565400000|2020-03-30 10:50:00|828|820|828.4|820.4|829.1|821.1|827.4|819.4|342
1585565700000|2020-03-30 10:55:00|828.3|820.3|828.9|820.9|829.3|821.3|827.5|819.5|158
1585566000000|2020-03-30 11:00:00|828.5|820.5|828.8|820.8|829.1|821.1|827.8|819.8|156
1585566300000|2020-03-30 11:05:00|828.6|820.6|829.7|821.7|829.8|821.8|828.4|820.4|99
1585566600000|2020-03-30 11:10:00|829.8|821.8|828.9|820.9|830.1|822.1|828.9|820.9|296
1585566900000|2020-03-30 11:15:00|829.1|821.1|831.1|823.1|831.2|823.2|829|821|322
1585567200000|2020-03-30 11:20:00|830.9|822.9|830.9|822.9|831|823|829.3|821.3|291
1585567500000|2020-03-30 11:25:00|830.7|822.7|829.5|821.5|830.7|822.7|829|821|223
1585567800000|2020-03-30 11:30:00|829.7|821.7|828.3|820.3|829.9|821.9|828.3|820.3|203
1585568100000|2020-03-30 11:35:00|828.2|820.2|828.3|820.3|830.3|822.3|828.1|820.1|234
1585568400000|2020-03-30 11:40:00|828.2|820.2|828|820|828.4|820.4|827.5|819.5|248
1585568700000|2020-03-30 11:45:00|827.9|819.9|830.2|822.2|830.2|822.2|827.3|819.3|276
1585569000000|2020-03-30 11:50:00|830.1|822.1|830.9|822.9|831.5|823.5|830.1|822.1|374
1585569300000|2020-03-30 11:55:00|831|823|830.4|822.4|831.6|823.6|830.3|822.3|315
1585569600000|2020-03-30 12:00:00|830.5|822.5|829|821|830.6|822.6|828.8|820.8|284
1585569900000|2020-03-30 12:05:00|828.9|820.9|829.5|821.5|829.8|821.8|827.5|819.5|633
1585570200000|2020-03-30 12:10:00|829.4|821.4|828.9|820.9|829.7|821.7|828.4|820.4|210
1585570500000|2020-03-30 12:15:00|828.7|820.7|830.5|822.5|830.5|822.5|828.1|820.1|186
1585570800000|2020-03-30 12:20:00|830.3|822.3|830.7|822.7|831|823|829.8|821.8|92
1585571100000|2020-03-30 12:25:00|830.9|822.9|831.8|823.8|831.8|823.8|830.9|822.9|206
1585571400000|2020-03-30 12:30:00|831.5|823.5|831.6|823.6|832.8|824.8|831.1|823.1|162
1585571700000|2020-03-30 12:35:00|831.5|823.5|832.1|824.1|832.3|824.3|831.4|823.4|348
1585572000000|2020-03-30 12:40:00|832|824|833|825|833.3|825.3|831.6|823.6|403
1585572300000|2020-03-30 12:45:00|833.1|825.1|832.2|824.2|833.2|825.2|832.1|824.1|596
1585572600000|2020-03-30 12:50:00|832|824|833.3|825.3|833.3|825.3|831|823|429
1585572900000|2020-03-30 12:55:00|833|825|835.6|827.6|835.7|827.7|831.8|823.8|612
1585573200000|2020-03-30 13:00:00|835.7|827.7|834|826|835.7|827.7|833.7|825.7|577
1585573500000|2020-03-30 13:05:00|833.6|825.6|834.1|826.1|836|828|833.6|825.6|367
1585573800000|2020-03-30 13:10:00|834.2|826.2|834.7|826.7|835.3|827.3|833.8|825.8|498
1585574100000|2020-03-30 13:15:00|834.8|826.8|833|825|835.1|827.1|832.5|824.5|511
1585574400000|2020-03-30 13:20:00|832.8|824.8|834.1|826.1|834.8|826.8|832.8|824.8|283
1585574700000|2020-03-30 13:25:00|834|826|834.3|826.3|835.1|827.1|833.6|825.6|391
1585575000000|2020-03-30 13:30:00|834.1|826.6|834.3|826.8|836.7|829.2|833.4|825.9|5208
1585575300000|2020-03-30 13:35:00|834.4|826.9|831.1|823.6|834.7|827.2|830.4|822.9|2408
1585575600000|2020-03-30 13:40:00|831|823.5|830|822.5|832|824.5|828.3|820.8|1587
1585575900000|2020-03-30 13:45:00|829.8|822.3|829.6|822.1|830.6|823.1|828.3|820.8|1824
1585576200000|2020-03-30 13:50:00|829.7|822.2|829.8|822.3|832.1|824.6|829.5|822|1478
1585576500000|2020-03-30 13:55:00|829.7|822.2|829|821.5|830|822.5|828.1|820.6|1655
1585576800000|2020-03-30 14:00:00|829.1|821.6|830.3|822.8|830.4|822.9|827.2|819.7|3067
1585577100000|2020-03-30 14:05:00|830.2|822.7|829.3|821.8|830.6|823.1|828.7|821.2|2579
1585577400000|2020-03-30 14:10:00|829.2|821.7|830.2|822.7|830.4|822.9|827.6|820.1|2332
1585577700000|2020-03-30 14:15:00|830.1|822.6|832.3|824.8|832.4|824.9|829.9|822.4|1888
1585578000000|2020-03-30 14:20:00|832.1|824.6|831.7|824.2|832.7|825.2|831.1|823.6|1934
1585578300000|2020-03-30 14:25:00|831.8|824.3|831.1|823.6|832.7|825.2|831|823.5|1999
1585578600000|2020-03-30 14:30:00|831.2|823.7|833.2|825.7|833.4|825.9|831|823.5|1798
1585578900000|2020-03-30 14:35:00|833.3|825.8|834.3|826.8|834.9|827.4|833.3|825.8|1471
1585579200000|2020-03-30 14:40:00|834.4|826.9|834.4|826.9|835.7|828.2|834|826.5|1301
1585579500000|2020-03-30 14:45:00|834.3|826.8|836.5|829|836.7|829.2|834.2|826.7|1940
1585579800000|2020-03-30 14:50:00|836.6|829.1|835|827.5|836.6|829.1|834.4|826.9|1903
1585580100000|2020-03-30 14:55:00|835.1|827.6|834.8|827.3|835.5|828|833.4|825.9|1939
1585580400000|2020-03-30 15:00:00|834.6|827.1|836.7|829.2|836.7|829.2|834.2|826.7|1266
1585580700000|2020-03-30 15:05:00|836.8|829.3|837.2|829.7|838.3|830.8|835.9|828.4|1365
1585581000000|2020-03-30 15:10:00|837.3|829.8|837.9|830.4|838.6|831.1|837|829.5|1796
1585581300000|2020-03-30 15:15:00|838|830.5|838.6|831.1|838.6|831.1|836.8|829.3|1580
1585581600000|2020-03-30 15:20:00|838.7|831.2|838.2|830.7|839.5|832|837.7|830.2|1925
1585581900000|2020-03-30 15:25:00|838.1|830.6|840|832.5|840|832.5|837.2|829.7|2440
1585582200000|2020-03-30 15:30:00|839.9|832.4|840.6|833.1|840.8|833.3|839.3|831.8|2287
1585582500000|2020-03-30 15:35:00|840.7|833.2|838.1|830.6|840.8|833.3|837.7|830.2|1632
1585582800000|2020-03-30 15:40:00|838.2|830.7|838.7|831.2|839.2|831.7|837.8|830.3|818
1585583100000|2020-03-30 15:45:00|838.6|831.1|837.6|830.1|838.6|831.1|836.8|829.3|1171
1585583400000|2020-03-30 15:50:00|837.5|830|838.2|830.7|838.4|830.9|837.3|829.8|867
1585583700000|2020-03-30 15:55:00|838.1|830.6|838|830.5|838.9|831.4|837.7|830.2|737
1585584000000|2020-03-30 16:00:00|837.9|830.4|836.6|829.1|838|830.5|836|828.5|768
1585584300000|2020-03-30 16:05:00|836.5|829|836.2|828.7|837.2|829.7|835.6|828.1|564
1585584600000|2020-03-30 16:10:00|836.1|828.6|837.5|830|837.7|830.2|836|828.5|912
1585584900000|2020-03-30 16:15:00|837.6|830.1|839.1|831.6|839.3|831.8|837.6|830.1|652
1585585200000|2020-03-30 16:20:00|839|831.5|838.7|831.2|839|831.5|838|830.5|376
1585585500000|2020-03-30 16:25:00|838.8|831.3|840.9|833.4|841.1|833.6|838.7|831.2|1078
1585585800000|2020-03-30 16:30:00|840.8|833.3|839.4|831.9|840.9|833.4|839.3|831.8|759
1585586100000|2020-03-30 16:35:00|839.3|831.8|841.5|834|841.6|834.1|839.1|831.6|1090
1585586400000|2020-03-30 16:40:00|841.6|834.1|841.1|833.6|842|834.5|840.8|833.3|1140
1585586700000|2020-03-30 16:45:00|841.2|833.7|840.5|833|841.5|834|839.8|832.3|660
1585587000000|2020-03-30 16:50:00|840.6|833.1|842.8|835.3|842.8|835.3|840.5|833|827
1585587300000|2020-03-30 16:55:00|842.7|835.2|842.6|835.1|842.8|835.3|841.7|834.2|1050
1585587600000|2020-03-30 17:00:00|842.5|835|841.6|834.1|842.6|835.1|841.1|833.6|560
1585587900000|2020-03-30 17:05:00|841.5|834|840.7|833.2|841.7|834.2|840.4|832.9|624
1585588200000|2020-03-30 17:10:00|840.8|833.3|841.2|833.7|841.9|834.4|840.5|833|1588
1585588500000|2020-03-30 17:15:00|841.3|833.8|841.8|834.3|842.3|834.8|841.2|833.7|713
1585588800000|2020-03-30 17:20:00|841.7|834.2|841.6|834.1|842|834.5|840.8|833.3|1164
1585589100000|2020-03-30 17:25:00|841.5|834|841.5|834|842.2|834.7|841.1|833.6|562
1585589400000|2020-03-30 17:30:00|841.6|834.1|841.6|834.1|842|834.5|840.8|833.3|873
1585589700000|2020-03-30 17:35:00|841.5|834|841.2|833.7|841.8|834.3|840.6|833.1|334
1585590000000|2020-03-30 17:40:00|841.3|833.8|839|831.5|841.5|834|838.7|831.2|691
1585590300000|2020-03-30 17:45:00|839.1|831.6|839.8|832.3|839.9|832.4|838.4|830.9|584
1585590600000|2020-03-30 17:50:00|839.7|832.2|839.6|832.1|840.3|832.8|839.2|831.7|1025
1585590900000|2020-03-30 17:55:00|839.5|832|838.2|830.7|839.7|832.2|836.9|829.4|1419
1585591200000|2020-03-30 18:00:00|838|830.5|837.6|830.1|838.3|830.8|837.4|829.9|799
1585591500000|2020-03-30 18:05:00|837.8|830.3|836.8|829.3|838|830.5|836.8|829.3|695
1585591800000|2020-03-30 18:10:00|836.7|829.2|836.3|828.8|836.7|829.2|835.8|828.3|748
1585592100000|2020-03-30 18:15:00|836.4|828.9|836.6|829.1|836.8|829.3|835.5|828|659
1585592400000|2020-03-30 18:20:00|836.5|829|837.2|829.7|837.4|829.9|835.4|827.9|525
1585592700000|2020-03-30 18:25:00|837.1|829.6|838.6|831.1|838.7|831.2|836.7|829.2|495
1585593000000|2020-03-30 18:30:00|838.7|831.2|838.9|831.4|839.2|831.7|838.1|830.6|431
1585593300000|2020-03-30 18:35:00|839|831.5|839.5|832|839.5|832|838.7|831.2|458
1585593600000|2020-03-30 18:40:00|839.4|831.9|840.6|833.1|840.7|833.2|839.2|831.7|555
1585593900000|2020-03-30 18:45:00|840.7|833.2|839.8|832.3|841|833.5|839|831.5|955
1585594200000|2020-03-30 18:50:00|839.9|832.4|840.1|832.6|841|833.5|838.9|831.4|793
1585594500000|2020-03-30 18:55:00|840.2|832.7|839.6|832.1|840.6|833.1|839|831.5|432
1585594800000|2020-03-30 19:00:00|839.5|832|840.8|833.3|840.9|833.4|838.8|831.3|565
1585595100000|2020-03-30 19:05:00|840.7|833.2|841|833.5|841.1|833.6|840|832.5|665
1585595400000|2020-03-30 19:10:00|840.9|833.4|842.4|834.9|842.8|835.3|840.9|833.4|953
1585595700000|2020-03-30 19:15:00|842.5|835|841.8|834.3|842.5|835|840.9|833.4|1082
1585596000000|2020-03-30 19:20:00|841.9|834.4|841|833.5|843|835.5|840.8|833.3|1338
1585596300000|2020-03-30 19:25:00|840.9|833.4|839.7|832.2|841|833.5|837.8|830.3|1460
1585596600000|2020-03-30 19:30:00|839.6|832.1|840.3|832.8|841|833.5|839.6|832.1|1170
1585596900000|2020-03-30 19:35:00|840.2|832.7|843.4|835.9|843.5|836|839.7|832.2|1887
1585597200000|2020-03-30 19:40:00|843.3|835.8|842.8|835.3|843.8|836.3|841.8|834.3|1831
1585597500000|2020-03-30 19:45:00|842.9|835.4|842.8|835.3|843.8|836.3|842.5|835|1615
1585597800000|2020-03-30 19:50:00|843.2|835.7|844.6|837.1|845.1|837.6|842|834.5|4074
1585598100000|2020-03-30 19:55:00|844.7|837.2|845.4|837.9|845.5|838|842.7|835.2|10047
1585598400000|2020-03-30 20:00:00|845.6|837.6|844.8|836.8|846.1|838.1|844|836|1553
1585598700000|2020-03-30 20:05:00|844.4|836.4|844.6|836.6|844.9|836.9|844.1|836.1|110
1585599000000|2020-03-30 20:10:00|844.7|836.7|845.3|837.3|845.6|837.6|844.1|836.1|36
1585599300000|2020-03-30 20:15:00|845.4|837.4|844.9|836.9|845.5|837.5|844.4|836.4|36
1585599600000|2020-03-30 20:20:00|845|837|844.9|836.9|845|837|844.8|836.8|5
1585599900000|2020-03-30 20:25:00|845.2|837.2|845.8|837.8|845.8|837.8|844.5|836.5|43
1585600200000|2020-03-30 20:30:00|845.7|837.7|843.9|835.9|845.7|837.7|843.9|835.9|12
1585600500000|2020-03-30 20:35:00|844.9|836.9|844.9|836.9|844.9|836.9|844.9|836.9|1
1585601400000|2020-03-30 20:50:00|844.7|836.7|845.2|837.2|845.2|837.2|844.7|836.7|5
1585601700000|2020-03-30 20:55:00|843.8|835.8|843.8|835.8|843.8|835.8|843.8|835.8|1
1585605300000|2020-03-30 21:55:00|843.4|835.4|843.4|835.4|843.4|835.4|843.4|835.4|1
1585605600000|2020-03-30 22:00:00|844.3|835.3|844.4|835.4|844.8|835.8|843.4|834.4|0
1585605900000|2020-03-30 22:05:00|844.3|835.3|845.1|836.1|845.6|836.6|844|835|0
1585606200000|2020-03-30 22:10:00|845|836|845.1|836.1|846|837|844.6|835.6|0
1585606500000|2020-03-30 22:15:00|845|836|844.8|835.8|845.4|836.4|844.6|835.6|0
1585606800000|2020-03-30 22:20:00|844.9|835.9|845.4|836.4|845.5|836.5|844.8|835.8|0
1585607100000|2020-03-30 22:25:00|845.5|836.5|846.5|837.5|846.5|837.5|845|836|0
1585607400000|2020-03-30 22:30:00|846.4|837.4|846.1|837.1|847.4|838.4|846.1|837.1|0
1585607700000|2020-03-30 22:35:00|846|837|846.4|837.4|846.7|837.7|845.8|836.8|0
1585608000000|2020-03-30 22:40:00|846.5|837.5|847.1|838.1|847.2|838.2|846.4|837.4|0
1585608300000|2020-03-30 22:45:00|847.2|838.2|846.5|837.5|847.2|838.2|846.3|837.3|0
1585608600000|2020-03-30 22:50:00|846.4|837.4|845.7|836.7|846.4|837.4|845|836|0
1585608900000|2020-03-30 22:55:00|845.8|836.8|845.3|836.3|845.8|836.8|844.7|835.7|0
1585609200000|2020-03-30 23:00:00|845.4|836.4|844.6|835.6|845.4|836.4|844.1|835.1|0
1585609500000|2020-03-30 23:05:00|844.5|835.5|844.2|835.2|844.7|835.7|843.5|834.5|0
1585609800000|2020-03-30 23:10:00|844.1|835.1|843.8|834.8|844.1|835.1|843.4|834.4|0
1585610100000|2020-03-30 23:15:00|843.9|834.9|843.7|834.7|844.2|835.2|843.5|834.5|0
1585610400000|2020-03-30 23:20:00|843.6|834.6|844.2|835.2|844.4|835.4|843.4|834.4|0
1585610700000|2020-03-30 23:25:00|844|835|844.3|835.3|844.3|835.3|843.9|834.9|0
1585611000000|2020-03-30 23:30:00|844.2|835.2|845.2|836.2|845.4|836.4|844.2|835.2|0
1585611300000|2020-03-30 23:35:00|845.3|836.3|845.9|836.9|846.5|837.5|845.2|836.2|0
1585611600000|2020-03-30 23:40:00|845.7|836.7|845.2|836.2|845.7|836.7|845|836|0
1585611900000|2020-03-30 23:45:00|845.3|836.3|844.7|835.7|845.3|836.3|844.1|835.1|0
1585612200000|2020-03-30 23:50:00|844.8|835.8|844.7|835.7|845.2|836.2|844.6|835.6|0
1585612500000|2020-03-30 23:55:00|844.8|835.8|845.2|836.2|845.4|836.4|844.7|835.7|0
1585612800000|2020-03-31 00:00:00|845.3|836.3|846.9|838.9|847.3|838.9|845.3|836.3|0
1585613100000|2020-03-31 00:05:00|847.2|839.2|846.8|838.8|847.3|839.3|846.8|838.8|10
1585614300000|2020-03-31 00:25:00|847.5|839.5|847.9|839.9|847.9|839.9|847.5|839.5|23
1585614600000|2020-03-31 00:30:00|847.6|839.6|847.5|839.5|848.3|840.3|847.4|839.4|59
1585614900000|2020-03-31 00:35:00|847.7|839.7|846.9|838.9|847.7|839.7|846.9|838.9|4
1585615200000|2020-03-31 00:40:00|846.8|838.8|846.9|838.9|847.3|839.3|846.8|838.8|7
1585615800000|2020-03-31 00:50:00|847.1|839.1|847|839|849.2|841.2|846.9|838.9|47
1585616100000|2020-03-31 00:55:00|847.1|839.1|846.3|838.3|847.7|839.7|846.3|838.3|11
1585616400000|2020-03-31 01:00:00|846.4|838.4|850.4|842.4|850.9|842.9|846.1|838.1|34
1585616700000|2020-03-31 01:05:00|850.8|842.8|850.9|842.9|851.6|843.6|850.5|842.5|16
1585617000000|2020-03-31 01:10:00|851|843|848.6|840.6|851|843|848.6|840.6|20
1585617300000|2020-03-31 01:15:00|848.1|840.1|846.7|838.7|848.8|840.8|845.6|837.6|32
1585617600000|2020-03-31 01:20:00|845.9|837.9|845.9|837.9|846.2|838.2|844.7|836.7|18
1585617900000|2020-03-31 01:25:00|846.4|838.4|846.4|838.4|846.4|838.4|845.2|837.2|30
1585618200000|2020-03-31 01:30:00|845.3|837.3|845.8|837.8|845.8|837.8|844.9|836.9|16
1585618500000|2020-03-31 01:35:00|844.4|836.4|842.6|834.6|844.4|836.4|842.6|834.6|41
1585618800000|2020-03-31 01:40:00|842.7|834.7|842.1|837.1|843.4|837.1|841.2|834.5|81
1585619100000|2020-03-31 01:45:00|841.8|836.8|841.6|836.6|842.4|837.4|841.6|836.6|15
1585619400000|2020-03-31 01:50:00|842.3|837.3|843.5|838.5|843.7|838.7|842.3|837.3|20
1585619700000|2020-03-31 01:55:00|842.3|837.3|843.3|838.3|844.6|839.6|842.2|837.2|37
1585620000000|2020-03-31 02:00:00|844.1|839.1|843.5|838.5|844.7|839.7|843.1|838.1|29
1585620300000|2020-03-31 02:05:00|843.2|838.2|843.8|838.8|844.7|839.7|843.2|838.2|7
1585620600000|2020-03-31 02:10:00|843.1|838.1|843.4|838.4|843.6|838.6|842.8|837.8|9
1585620900000|2020-03-31 02:15:00|842.9|837.9|843.3|838.3|843.3|838.3|842.9|837.9|7
1585621200000|2020-03-31 02:20:00|844.3|839.3|844.8|839.8|844.8|839.8|844.3|839.3|6
1585621500000|2020-03-31 02:25:00|844.9|839.9|845.5|840.5|845.5|840.5|844.9|839.9|3
1585621800000|2020-03-31 02:30:00|845.2|840.2|845.3|840.3|845.6|840.6|845.2|840.2|14
1585622100000|2020-03-31 02:35:00|845.5|840.5|845.5|840.5|845.5|840.5|845.5|840.5|2
1585622400000|2020-03-31 02:40:00|845.4|840.4|845.1|840.1|845.4|840.4|845|840|10
1585622700000|2020-03-31 02:45:00|844.9|839.9|844.9|839.9|845|840|844.6|839.6|9
1585623000000|2020-03-31 02:50:00|845|840|846.2|841.2|846.2|841.2|844.9|839.9|132
1585623300000|2020-03-31 02:55:00|846|841|845.4|840.4|846.2|841.2|845|840|82
1585623600000|2020-03-31 03:00:00|845.5|840.5|843.6|838.6|845.7|840.7|843.6|838.6|39
1585623900000|2020-03-31 03:05:00|843.3|838.3|842.1|837.1|843.3|838.3|841.8|836.8|31
1585624200000|2020-03-31 03:10:00|841.3|836.3|841.2|836.2|841.9|836.9|841|836|49
1585624500000|2020-03-31 03:15:00|840.7|835.7|840.7|835.7|841|836|840.3|835.3|24
1585624800000|2020-03-31 03:20:00|840.6|835.6|841.5|836.5|841.7|836.7|840.6|835.6|12
1585625100000|2020-03-31 03:25:00|841.4|836.4|841.6|836.6|841.6|836.6|840.9|835.9|121
1585625400000|2020-03-31 03:30:00|842.1|837.1|842.1|837.1|842.4|837.4|842.1|837.1|12
1585625700000|2020-03-31 03:35:00|842|837|841.9|836.9|842|837|841.8|836.8|3
1585626000000|2020-03-31 03:40:00|841.5|836.5|842.3|837.3|842.3|837.3|841.5|836.5|7
1585626300000|2020-03-31 03:45:00|842|837|842|837|842.1|837.1|841.2|836.2|84
1585626600000|2020-03-31 03:50:00|842.1|837.1|842.4|837.4|842.4|837.4|841.5|836.5|19
1585626900000|2020-03-31 03:55:00|842.2|837.2|841.7|836.7|842.4|837.4|841.5|836.5|14
1585627200000|2020-03-31 04:00:00|840.7|835.7|840.6|835.6|840.7|835.7|840.2|835.2|6
1585627500000|2020-03-31 04:05:00|840.7|835.7|841|836|841.2|836.2|840.7|835.7|6
1585627800000|2020-03-31 04:10:00|841.3|836.3|841.8|836.8|841.8|836.8|841.3|836.3|3
1585628100000|2020-03-31 04:15:00|841|836|841.3|836.3|841.3|836.3|841|836|3
1585628400000|2020-03-31 04:20:00|841.1|836.1|840.5|835.5|841.3|836.3|840|835|33
1585628700000|2020-03-31 04:25:00|840.4|835.4|840.9|835.9|840.9|835.9|840.2|835.2|28
1585629000000|2020-03-31 04:30:00|840|835|838.6|833.6|840|835|837.9|832.9|57
1585629300000|2020-03-31 04:35:00|838|833|836.4|831.4|838|833|835.7|830.7|51
1585629600000|2020-03-31 04:40:00|836.5|831.5|836.4|831.4|836.6|831.6|835.2|830.2|55
1585629900000|2020-03-31 04:45:00|836.6|831.6|838.8|833.8|838.8|833.8|836.6|831.6|30
1585630200000|2020-03-31 04:50:00|838|833|837.1|832.1|838|833|836.6|831.6|39
1585630500000|2020-03-31 04:55:00|837|832|836.7|831.7|837.4|832.4|836.7|831.7|13
1585630800000|2020-03-31 05:00:00|837.3|832.3|834.7|829.7|837.3|832.3|833.5|828.5|62
1585631100000|2020-03-31 05:05:00|835|830|836.9|831.9|836.9|831.9|834.2|829.2|42
1585631400000|2020-03-31 05:10:00|836.8|831.8|838.9|833.9|838.9|833.9|836.7|831.7|129
1585631700000|2020-03-31 05:15:00|837.9|832.9|837.5|832.5|837.9|832.9|837.1|832.1|29
1585632000000|2020-03-31 05:20:00|839.2|834.2|839.6|834.6|839.6|834.6|839.2|834.2|10
1585632300000|2020-03-31 05:25:00|839.4|834.4|842.1|837.1|842.3|837.3|839.4|834.4|35
1585632600000|2020-03-31 05:30:00|842.2|837.2|841.2|836.2|842.5|837.5|840.9|835.9|17
1585632900000|2020-03-31 05:35:00|841|836|841|836|841|836|840.3|835.3|9
1585633200000|2020-03-31 05:40:00|841.3|836.3|841.7|836.7|841.7|836.7|841.3|836.3|5
1585633500000|2020-03-31 05:45:00|841.9|836.9|842.5|837.5|843.3|838.3|841.9|836.9|41
1585633800000|2020-03-31 05:50:00|842.1|837.1|841|836|842.1|837.1|840.7|835.7|96
1585634100000|2020-03-31 05:55:00|841.3|836.3|842.3|837.3|842.7|837.7|841.3|836.3|36
1585634400000|2020-03-31 06:00:00|841.9|836.9|840.7|835.7|842.7|837.7|840.7|835.7|76
1585634700000|2020-03-31 06:05:00|840.4|835.4|842.1|837.1|842.1|837.1|839.7|834.7|118
1585635000000|2020-03-31 06:10:00|842.3|837.3|842.7|837.7|842.9|837.9|842.1|837.1|89
1585635300000|2020-03-31 06:15:00|843.3|838.3|843.7|838.7|843.7|838.7|842.1|837.1|36
1585635600000|2020-03-31 06:20:00|844.1|839.1|844.1|839.1|844.5|839.5|843.5|838.5|48
1585635900000|2020-03-31 06:25:00|844|839|845.3|840.3|845.5|840.5|843.9|838.9|111
1585636200000|2020-03-31 06:30:00|845.7|840.7|845.2|840.2|846.3|841.3|845.2|840.2|156
1585636500000|2020-03-31 06:35:00|845.3|840.3|845.1|840.1|845.5|840.5|844.7|839.7|91
1585636800000|2020-03-31 06:40:00|845|840|844.5|839.5|845.7|840.7|844.5|839.5|122
1585637100000|2020-03-31 06:45:00|845.1|840.1|845.1|840.1|845.5|840.5|844.8|839.8|43
1585637400000|2020-03-31 06:50:00|846.1|841.1|844.8|839.8|846.1|841.1|844.8|839.8|52
1585637700000|2020-03-31 06:55:00|844.9|839.9|846|841|846.6|841.6|844.9|839.9|213
1585638000000|2020-03-31 07:00:00|846.3|841.3|845.6|840.6|847.2|842.2|845.6|840.6|758
1585638300000|2020-03-31 07:05:00|845.7|840.7|846.5|841.5|847.4|842.4|845.6|840.6|650
1585638600000|2020-03-31 07:10:00|846.7|841.7|848.7|843.7|848.7|843.7|846.5|841.5|377
1585638900000|2020-03-31 07:15:00|848.6|843.6|849|844|849.7|844.7|848.4|843.4|368
1585639200000|2020-03-31 07:20:00|849.5|844.5|849.6|844.6|849.9|844.9|848.9|843.9|282
1585639500000|2020-03-31 07:25:00|849.8|844.8|848.9|843.9|849.9|844.9|848.5|843.5|217
1585639800000|2020-03-31 07:30:00|849|844|847|842|849|844|847|842|262
1585640100000|2020-03-31 07:35:00|846.9|841.9|845.9|840.9|847.4|842.4|845.8|840.8|272
1585640400000|2020-03-31 07:40:00|846|841|846|841|846.3|841.3|845.2|840.2|265
1585640700000|2020-03-31 07:45:00|846.1|841.1|847.6|842.6|847.8|842.8|845.6|840.6|332
1585641000000|2020-03-31 07:50:00|847.7|842.7|848.5|843.5|848.7|843.7|847.3|842.3|386
1585641300000|2020-03-31 07:55:00|848.6|843.6|848.1|843.1|848.6|843.6|847.3|842.3|416
1585641600000|2020-03-31 08:00:00|848|843|847.1|842.1|848.5|843.5|847|842|751
1585641900000|2020-03-31 08:05:00|847.3|842.3|850.1|845.1|850.1|845.1|847.1|842.1|973
1585642200000|2020-03-31 08:10:00|850|845|848.8|843.8|850.1|845.1|848.5|843.5|731
1585642500000|2020-03-31 08:15:00|848.9|843.9|848.2|843.2|849.7|844.7|848|843|848
1585642800000|2020-03-31 08:20:00|848.3|843.3|849.6|844.6|849.6|844.6|848.1|843.1|497
1585643100000|2020-03-31 08:25:00|849.5|844.5|851.5|846.5|851.7|846.7|849.4|844.4|421
1585643400000|2020-03-31 08:30:00|851.6|846.6|851.2|846.2|851.7|846.7|850.9|845.9|263
1585643700000|2020-03-31 08:35:00|851.1|846.1|850.2|845.2|851.9|846.9|849.7|844.7|460
1585644000000|2020-03-31 08:40:00|850.3|845.3|850.6|845.6|851.6|846.6|850.3|845.3|245
1585644300000|2020-03-31 08:45:00|850.5|845.5|848.8|843.8|850.5|845.5|848.7|843.7|244
1585644600000|2020-03-31 08:50:00|849.1|844.1|849.7|844.7|850.5|845.5|849.1|844.1|265
1585644900000|2020-03-31 08:55:00|849.6|844.6|849.4|844.4|850.5|845.5|849|844|218
1585645200000|2020-03-31 09:00:00|849.5|844.5|849.5|844.5|850.6|845.6|849.1|844.1|351
1585645500000|2020-03-31 09:05:00|849.6|844.6|849.7|844.7|849.8|844.8|848.6|843.6|170
1585645800000|2020-03-31 09:10:00|849.3|844.3|849.4|844.4|849.9|844.9|849.1|844.1|125
1585646100000|2020-03-31 09:15:00|849.3|844.3|849.5|844.5|849.6|844.6|849|844|120
1585646400000|2020-03-31 09:20:00|849.4|844.4|849.8|844.8|850|845|849.1|844.1|192
1585646700000|2020-03-31 09:25:00|850|845|849|844|850|845|848.6|843.6|163
1585647000000|2020-03-31 09:30:00|848.9|843.9|848.2|843.2|849.4|844.4|847.9|842.9|120
1585647300000|2020-03-31 09:35:00|848.4|843.4|848.1|843.1|848.7|843.7|848|843|92
1585647600000|2020-03-31 09:40:00|848.2|843.2|847.8|842.8|848.7|843.7|847.6|842.6|251
1585647900000|2020-03-31 09:45:00|847.7|842.7|846.7|841.7|847.7|842.7|845.9|840.9|274
1585648200000|2020-03-31 09:50:00|846.6|841.6|846.5|841.5|846.7|841.7|845.6|840.6|273
1585648500000|2020-03-31 09:55:00|846.4|841.4|846.5|841.5|847.8|842.8|846.3|841.3|173
1585648800000|2020-03-31 10:00:00|846.7|841.7|845.9|840.9|846.8|841.8|845.7|840.7|284
1585649100000|2020-03-31 10:05:00|845.8|840.8|845.3|840.3|846.2|841.2|844.9|839.9|329
1585649400000|2020-03-31 10:10:00|845.5|840.5|845.1|840.1|845.5|840.5|844.4|839.4|443
1585649700000|2020-03-31 10:15:00|845|840|843.2|838.2|845|840|843.1|838.1|705
1585650000000|2020-03-31 10:20:00|843.1|838.1|842.4|837.4|843.6|838.6|842.2|837.2|377
1585650300000|2020-03-31 10:25:00|842.2|837.2|842.1|837.1|842.7|837.7|841.7|836.7|462
1585650600000|2020-03-31 10:30:00|842.2|837.2|843.3|838.3|843.4|838.4|841.4|836.4|498
1585650900000|2020-03-31 10:35:00|843.2|838.2|842.4|837.4|843.2|838.2|841.4|836.4|601
1585651200000|2020-03-31 10:40:00|842.5|837.5|844.9|839.9|844.9|839.9|842.3|837.3|223
1585651500000|2020-03-31 10:45:00|844.8|839.8|844.5|839.5|844.9|839.9|843.6|838.6|190
1585651800000|2020-03-31 10:50:00|844.4|839.4|843.5|838.5|844.4|839.4|843.4|838.4|233
1585652100000|2020-03-31 10:55:00|843.6|838.6|843.3|838.3|844.2|839.2|842.9|837.9|567
1585652400000|2020-03-31 11:00:00|843.6|838.6|843.4|838.4|844|839|843.1|838.1|844
1585652700000|2020-03-31 11:05:00|843.3|838.3|841.9|836.9|844.1|839.1|841.8|836.8|464
1585653000000|2020-03-31 11:10:00|841.8|836.8|842|837|842.9|837.9|841.2|836.2|296
1585653300000|2020-03-31 11:15:00|842.1|837.1|843.7|838.7|844|839|842.1|837.1|382
1585653600000|2020-03-31 11:20:00|843.6|838.6|842.6|837.6|844.1|839.1|841.9|836.9|350
1585653900000|2020-03-31 11:25:00|842.7|837.7|842.8|837.8|843.9|838.9|842.7|837.7|334
1585654200000|2020-03-31 11:30:00|842.9|837.9|843.8|838.8|843.8|838.8|842.4|837.4|189
1585654500000|2020-03-31 11:35:00|843.7|838.7|842.9|837.9|844|839|842.9|837.9|128
1585654800000|2020-03-31 11:40:00|842.6|837.6|841.1|836.1|843.4|838.4|841|836|442
1585655100000|2020-03-31 11:45:00|841.2|836.2|842|837|842|837|841|836|200
1585655400000|2020-03-31 11:50:00|841.9|836.9|842|837|842.9|837.9|841.9|836.9|266
1585655700000|2020-03-31 11:55:00|842.1|837.1|842.8|837.8|843.3|838.3|842|837|356
1585656000000|2020-03-31 12:00:00|843|838|841.3|836.3|843.5|838.5|840.5|835.5|577
1585656300000|2020-03-31 12:05:00|841.4|836.4|840.7|835.7|841.4|836.4|839.7|834.7|374
1585656600000|2020-03-31 12:10:00|840.6|835.6|840.1|835.1|841.7|836.7|840|835|339
1585656900000|2020-03-31 12:15:00|839.9|834.9|838.2|833.2|840.2|835.2|837.6|832.6|861
1585657200000|2020-03-31 12:20:00|838.3|833.3|838.6|833.6|839.8|834.8|837.6|832.6|942
1585657500000|2020-03-31 12:25:00|838.9|833.9|839.9|834.9|840.3|835.3|838.9|833.9|802
1585657800000|2020-03-31 12:30:00|840.1|835.1|842.2|837.2|842.7|837.7|840.1|835.1|1121
1585658100000|2020-03-31 12:35:00|842.4|837.4|841.5|836.5|843|838|841.5|836.5|654
1585658400000|2020-03-31 12:40:00|841.6|836.6|842.9|837.9|843.2|838.2|841.5|836.5|552
1585658700000|2020-03-31 12:45:00|842.8|837.8|841.7|836.7|842.8|837.8|840.9|835.9|379
1585659000000|2020-03-31 12:50:00|841.6|836.6|842.8|837.8|843.4|838.4|841.3|836.3|407
1585659300000|2020-03-31 12:55:00|842.9|837.9|843.3|838.3|843.6|838.6|842.4|837.4|435
1585659600000|2020-03-31 13:00:00|843.4|838.4|844.2|839.2|844.4|839.4|842.9|837.9|627
1585659900000|2020-03-31 13:05:00|844.1|839.1|844.6|839.6|844.8|839.8|844|839|397
1585660200000|2020-03-31 13:10:00|844.7|839.7|843.8|838.8|845.3|840.3|843.7|838.7|547
1585660500000|2020-03-31 13:15:00|843.9|838.9|845.1|840.1|845.2|840.2|843.6|838.6|368
1585660800000|2020-03-31 13:20:00|845.2|840.2|845.3|840.3|846.2|841.2|845.1|840.1|318
1585661100000|2020-03-31 13:25:00|845.4|840.4|845.7|840.7|846.3|841.3|844.8|839.8|611
1585661400000|2020-03-31 13:30:00|845.5|841|848.2|843.7|849|844.5|845.5|841|10629
1585661700000|2020-03-31 13:35:00|848.3|843.8|848.2|843.7|849.8|845.3|847.8|843.3|4199
1585662000000|2020-03-31 13:40:00|848.3|843.8|848.3|843.8|850.2|845.7|848.3|843.8|2352
1585662300000|2020-03-31 13:45:00|848.2|843.7|846.4|841.9|848.6|844.1|846.3|841.8|3744
1585662600000|2020-03-31 13:50:00|846.3|841.8|845.6|841.1|847.4|842.9|844.9|840.4|3342
1585662900000|2020-03-31 13:55:00|845.7|841.2|847.1|842.6|848.2|843.7|845|840.5|2393
1585663200000|2020-03-31 14:00:00|847|842.5|849.8|845.3|850.2|845.7|847|842.5|2139
1585663500000|2020-03-31 14:05:00|849.7|845.2|850.5|846|851.2|846.7|849.7|845.2|2254
1585663800000|2020-03-31 14:10:00|850.6|846.1|854|849.5|854|849.5|850.6|846.1|2642
1585664100000|2020-03-31 14:15:00|853.9|849.4|854.9|850.4|854.9|850.4|852.7|848.2|3265
1585664400000|2020-03-31 14:20:00|854.8|850.3|854.4|849.9|855.3|850.8|854|849.5|3426
1585664700000|2020-03-31 14:25:00|854.5|850|854.4|849.9|854.5|850|853.1|848.6|2618
1585665000000|2020-03-31 14:30:00|854.5|850|855.4|850.9|856.5|852|854.4|849.9|2189
1585665300000|2020-03-31 14:35:00|855.5|851|856.4|851.9|856.8|852.3|855.1|850.6|1892
1585665600000|2020-03-31 14:40:00|856.3|851.8|855.9|851.4|857.4|852.9|855.7|851.2|1988
1585665900000|2020-03-31 14:45:00|856|851.5|856.4|851.9|857.3|852.8|855|850.5|4214
1585666200000|2020-03-31 14:50:00|856.3|851.8|856.3|851.8|857.6|853.1|855.4|850.9|2708
1585666500000|2020-03-31 14:55:00|856.4|851.9|854.6|850.1|857.7|853.2|854.4|849.9|2962
1585666800000|2020-03-31 15:00:00|854.7|850.2|853.6|849.1|854.7|850.2|852.7|848.2|2667
1585667100000|2020-03-31 15:05:00|853.7|849.2|856.2|851.7|856.6|852.1|853.7|849.2|2273
1585667400000|2020-03-31 15:10:00|856.3|851.8|856.7|852.2|857.6|853.1|856.1|851.6|1896
1585667700000|2020-03-31 15:15:00|856.9|852.4|856|851.5|857.7|853.2|855.7|851.2|1371
1585668000000|2020-03-31 15:20:00|856.1|851.6|855.9|851.4|857.6|853.1|855|850.5|2117
1585668300000|2020-03-31 15:25:00|856|851.5|858.9|854.4|858.9|854.4|855.8|851.3|3466
1585668600000|2020-03-31 15:30:00|858.8|854.3|858.6|854.1|859.2|854.7|857.1|852.6|2046
1585668900000|2020-03-31 15:35:00|858.7|854.2|858|853.5|859.2|854.7|857.5|853|1608
1585669200000|2020-03-31 15:40:00|858.1|853.6|858.7|854.2|859.6|855.1|858|853.5|2041
1585669500000|2020-03-31 15:45:00|858.8|854.3|856.3|851.8|858.8|854.3|855.8|851.3|2485
1585669800000|2020-03-31 15:50:00|856.4|851.9|855.4|850.9|857.3|852.8|855.4|850.9|1965
1585670100000|2020-03-31 15:55:00|855.5|851|855.8|851.3|856.1|851.6|854.8|850.3|1617
1585670400000|2020-03-31 16:00:00|855.7|851.2|854.5|850|855.9|851.4|854.4|849.9|1450
1585670700000|2020-03-31 16:05:00|854.4|849.9|856.5|852|856.5|852|854.4|849.9|1598
1585671000000|2020-03-31 16:10:00|856.7|852.2|855|850.5|856.7|852.2|855|850.5|1201
1585671300000|2020-03-31 16:15:00|855.2|850.7|854.2|849.7|855.6|851.1|853.8|849.3|925
1585671600000|2020-03-31 16:20:00|854.3|849.8|853.2|848.7|854.6|850.1|853|848.5|1197
1585671900000|2020-03-31 16:25:00|853.1|848.6|852.5|848|853.1|848.6|851|846.5|1010
1585672200000|2020-03-31 16:30:00|852.4|847.9|851.6|847.1|852.4|847.9|850.5|846|1331
1585672500000|2020-03-31 16:35:00|851.5|847|849.8|845.3|851.6|847.1|849.3|844.8|1537
1585672800000|2020-03-31 16:40:00|849.9|845.4|851.1|846.6|851.8|847.3|849.7|845.2|1066
1585673100000|2020-03-31 16:45:00|851.2|846.7|852.1|847.6|852.2|847.7|850.5|846|1026
1585673400000|2020-03-31 16:50:00|852|847.5|853|848.5|853.2|848.7|851.5|847|841
1585673700000|2020-03-31 16:55:00|852.9|848.4|850.2|845.7|852.9|848.4|850|845.5|950
1585674000000|2020-03-31 17:00:00|850.3|845.8|849.5|845|851.5|847|849.5|845|1023
1585674300000|2020-03-31 17:05:00|849.6|845.1|850.3|845.8|850.6|846.1|848.6|844.1|1008
1585674600000|2020-03-31 17:10:00|850.5|846|850.2|845.7|851|846.5|849.4|844.9|1229
1585674900000|2020-03-31 17:15:00|850.1|845.6|848.9|844.4|850.2|845.7|848.5|844|1210
1585675200000|2020-03-31 17:20:00|848.8|844.3|847.4|842.9|849|844.5|846.8|842.3|1749
1585675500000|2020-03-31 17:25:00|847.5|843|847.5|843|848.1|843.6|846.5|842|1515
1585675800000|2020-03-31 17:30:00|847.6|843.1|847.8|843.3|848.7|844.2|846|841.5|1303
1585676100000|2020-03-31 17:35:00|847.9|843.4|848.1|843.6|849|844.5|847.7|843.2|1005
1585676400000|2020-03-31 17:40:00|848.2|843.7|846.7|842.2|848.4|843.9|846.5|842|2666
1585676700000|2020-03-31 17:45:00|846.8|842.3|847.5|843|847.7|843.2|846.7|842.2|1390
1585677000000|2020-03-31 17:50:00|847.6|843.1|847|842.5|847.9|843.4|846.5|842|1186
1585677300000|2020-03-31 17:55:00|846.9|842.4|849.4|844.9|849.7|845.2|846.9|842.4|1298
1585677600000|2020-03-31 18:00:00|849.5|845|849.4|844.9|849.9|845.4|848.8|844.3|1303
1585677900000|2020-03-31 18:05:00|849.5|845|850.3|845.8|850.6|846.1|848.6|844.1|974
1585678200000|2020-03-31 18:10:00|850.2|845.7|849.1|844.6|850.3|845.8|849|844.5|1241
1585678500000|2020-03-31 18:15:00|849|844.5|848.5|844|849.5|845|847.6|843.1|1179
1585678800000|2020-03-31 18:20:00|848.4|843.9|849.2|844.7|849.7|845.2|848.4|843.9|1071
1585679100000|2020-03-31 18:25:00|849.3|844.8|850.3|845.8|850.5|846|849.1|844.6|1012
1585679400000|2020-03-31 18:30:00|850.4|845.9|851.1|846.6|851.4|846.9|849.8|845.3|1573
1585679700000|2020-03-31 18:35:00|851.2|846.7|852.6|848.1|852.8|848.3|850.9|846.4|1504
1585680000000|2020-03-31 18:40:00|852.5|848|852.3|847.8|852.9|848.4|852|847.5|1852
1585680300000|2020-03-31 18:45:00|852.4|847.9|852.1|847.6|852.5|848|850.5|846|2659
1585680600000|2020-03-31 18:50:00|852.2|847.7|852.6|848.1|853.2|848.7|851.7|847.2|2562
1585680900000|2020-03-31 18:55:00|852.7|848.2|852.6|848.1|853.2|848.7|852|847.5|2195
1585681200000|2020-03-31 19:00:00|852.7|848.2|852.2|847.7|854.1|849.6|851.9|847.4|2695
1585681500000|2020-03-31 19:05:00|852.1|847.6|851.9|847.4|852.8|848.3|851.2|846.7|2812
1585681800000|2020-03-31 19:10:00|851.8|847.3|848.9|844.4|851.9|847.4|848.1|843.6|2973
1585682100000|2020-03-31 19:15:00|849|844.5|846.6|842.1|849.6|845.1|846.6|842.1|3282
1585682400000|2020-03-31 19:20:00|846.7|842.2|845.1|840.6|847|842.5|844.9|840.4|3081
1585682700000|2020-03-31 19:25:00|845.2|840.7|845.8|841.3|847.3|842.8|844.9|840.4|3906
1585683000000|2020-03-31 19:30:00|845.9|841.4|848.7|844.2|848.7|844.2|845.8|841.3|3452
1585683300000|2020-03-31 19:35:00|848.9|844.4|849|844.5|849.6|845.1|847.6|843.1|3445
1585683600000|2020-03-31 19:40:00|848.9|844.4|849.1|844.6|850.1|845.6|848.1|843.6|3741
1585683900000|2020-03-31 19:45:00|849|844.5|846.7|842.2|849.8|845.3|846.4|841.9|5035
1585684200000|2020-03-31 19:50:00|847|842.5|849.3|844.8|849.7|845.2|846.9|842.4|9845
1585684500000|2020-03-31 19:55:00|849.4|844.9|852.9|848.4|852.9|848.4|848.7|844.2|33069
1585684800000|2020-03-31 20:00:00|852.7|848.2|852.1|847.1|853.2|848.2|850.2|845.2|3459
1585685100000|2020-03-31 20:05:00|851.9|846.9|851.7|846.7|852.7|847.7|851.7|846.7|1127
1585685400000|2020-03-31 20:10:00|851.6|846.6|848.7|843.7|851.9|846.9|848.3|843.3|222
1585685700000|2020-03-31 20:15:00|848.3|843.3|848|843|848.6|843.6|847.9|842.9|40
1585686000000|2020-03-31 20:20:00|848.1|843.1|848.6|843.6|848.6|843.6|847.9|842.9|40
1585686300000|2020-03-31 20:25:00|848.5|843.5|848.6|843.6|848.6|843.6|847.9|842.9|49
1585686900000|2020-03-31 20:35:00|848.4|843.4|848.5|843.5|848.7|843.7|848.4|843.4|19
1585687200000|2020-03-31 20:40:00|||||||||3
1585687500000|2020-03-31 20:45:00|849.6|844.6|849.3|844.3|849.9|844.9|849.3|844.3|15
1585687800000|2020-03-31 20:50:00|847.7|842.7|847.4|842.4|847.7|842.7|847.4|842.4|3
1585688100000|2020-03-31 20:55:00|847.6|842.6|847.5|842.5|849.2|844.2|846.9|841.9|23
1585688400000|2020-03-31 21:00:00|849.3|844.3|849.2|844.2|849.3|844.3|849.2|844.2|2
1585688700000|2020-03-31 21:05:00|850.3|845.3|850.3|845.3|850.3|845.3|850.3|845.3|2
1585692000000|2020-03-31 22:00:00|850.8|844.8|847.5|841.5|850.8|844.8|847.2|841.2|0
1585692300000|2020-03-31 22:05:00|847.7|841.7|845.8|839.8|848|842|845.5|839.5|0
1585692600000|2020-03-31 22:10:00|845.9|839.9|845.3|839.3|846.4|840.4|845|839|0
1585692900000|2020-03-31 22:15:00|845.1|839.1|844.8|838.8|845.1|839.1|843.6|837.6|0
1585693200000|2020-03-31 22:20:00|844.6|838.6|845.1|839.1|845.1|839.1|843.9|837.9|0
1585693500000|2020-03-31 22:25:00|845.2|839.2|845.3|839.3|845.8|839.8|843.9|837.9|0
1585693800000|2020-03-31 22:30:00|845.4|839.4|842.8|836.8|845.4|839.4|842.2|836.2|0
1585694100000|2020-03-31 22:35:00|842.9|836.9|844.1|838.1|844.2|838.2|841.8|835.8|0
1585694400000|2020-03-31 22:40:00|843.8|837.8|843.5|837.5|844.2|838.2|842.8|836.8|0
1585694700000|2020-03-31 22:45:00|843.6|837.6|844.6|838.6|844.9|838.9|843.6|837.6|0
1585695000000|2020-03-31 22:50:00|844.5|838.5|844|838|844.8|838.8|843.8|837.8|0
1585695300000|2020-03-31 22:55:00|844.1|838.1|844.6|838.6|844.7|838.7|843.9|837.9|0
1585695600000|2020-03-31 23:00:00|844.7|838.7|845.7|839.7|846|840|844.7|838.7|0
1585695900000|2020-03-31 23:05:00|845.6|839.6|844.5|838.5|845.8|839.8|844.5|838.5|0
1585696200000|2020-03-31 23:10:00|844.6|838.6|843.5|837.5|844.8|838.8|843.2|837.2|0
1585696500000|2020-03-31 23:15:00|843.6|837.6|842.9|836.9|844.4|838.4|842.7|836.7|0
1585696800000|2020-03-31 23:20:00|843|837|842.7|836.7|843|837|842.1|836.1|0
1585697100000|2020-03-31 23:25:00|842.6|836.6|842.9|836.9|843.1|837.1|842.4|836.4|0
1585697400000|2020-03-31 23:30:00|843.1|837.1|842.4|836.4|843.3|837.3|842.4|836.4|0
1585697700000|2020-03-31 23:35:00|842.3|836.3|843.5|837.5|843.5|837.5|842.3|836.3|0
1585698000000|2020-03-31 23:40:00|843.6|837.6|843.4|837.4|843.7|837.7|843|837|0
1585698300000|2020-03-31 23:45:00|843.5|837.5|844.4|838.4|844.8|838.8|843.5|837.5|0
1585698600000|2020-03-31 23:50:00|844.3|838.3|843.2|837.2|844.5|838.5|842.8|836.8|0
1585698900000|2020-03-31 23:55:00|843.1|837.1|842.5|836.5|843.2|837.2|842.1|836.1|0
1585699200000|2020-04-01 00:00:00|842.4|836.4|840.6|835.6|843|837|840.6|835.6|3
1585699500000|2020-04-01 00:05:00|840.7|835.7|840.9|835.9|840.9|835.9|840.7|835.7|6
1585699800000|2020-04-01 00:10:00|840.4|835.4|839.7|834.7|840.4|835.4|839.7|834.7|9
1585700100000|2020-04-01 00:15:00|840.4|835.4|840.4|835.4|841.3|836.3|840.4|835.4|30
1585700400000|2020-04-01 00:20:00|841.1|836.1|841.8|836.8|841.9|836.9|841.1|836.1|9
1585700700000|2020-04-01 00:25:00|841.9|836.9|841.5|836.5|841.9|836.9|841.5|836.5|9
1585701000000|2020-04-01 00:30:00|842|837|843.4|838.4|843.8|838.8|842|837|24
1585701300000|2020-04-01 00:35:00|842.9|837.9|844.2|839.2|844.2|839.2|842.9|837.9|10
1585701600000|2020-04-01 00:40:00|845|840|845.7|840.7|845.7|840.7|844.5|839.5|57
1585701900000|2020-04-01 00:45:00|845.9|840.9|846.9|841.9|847|842|845.3|840.3|39
1585702200000|2020-04-01 00:50:00|847.5|842.5|847.2|842.2|847.5|842.5|847.2|842.2|7
1585702800000|2020-04-01 01:00:00|846.5|841.5|845.9|840.9|846.5|841.5|845.1|840.1|12
1585703100000|2020-04-01 01:05:00|846.2|841.2|846.3|841.3|847|842|846.2|841.2|6
1585703400000|2020-04-01 01:10:00|845.5|840.5|845.7|840.7|845.7|840.7|845.1|840.1|20
1585703700000|2020-04-01 01:15:00|845|840|843.2|838.2|845|840|841.4|836.4|30
1585704000000|2020-04-01 01:20:00|843.8|838.8|845|840|845.8|840.8|843.8|838.8|54
1585704300000|2020-04-01 01:25:00|846.2|841.2|846.1|841.1|847.1|842.1|846.1|841.1|17
1585704600000|2020-04-01 01:30:00|846|841|847.6|842.6|847.7|842.7|845.6|840.6|47
1585704900000|2020-04-01 01:35:00|848.1|843.1|846.5|841.5|848.3|843.3|846.5|841.5|58
1585705500000|2020-04-01 01:45:00|846.9|841.9|848.7|843.7|848.7|843.7|846.9|841.9|56
1585705800000|2020-04-01 01:50:00|848.9|843.9|850.4|845.4|850.4|845.4|848.9|843.9|31
1585706100000|2020-04-01 01:55:00|850.1|845.1|850.3|845.3|850.7|845.7|850|845|11
1585706400000|2020-04-01 02:00:00|851.8|846.8|850.5|845.5|851.8|846.8|850.4|845.4|4
1585706700000|2020-04-01 02:05:00|850.4|845.4|850.2|845.2|850.4|845.4|850.2|845.2|8
1585707000000|2020-04-01 02:10:00|850.8|845.8|851.1|846.1|851.1|846.1|850.8|845.8|2
1585707600000|2020-04-01 02:20:00|851.7|846.7|851.2|846.2|851.7|846.7|851.2|846.2|7
1585707900000|2020-04-01 02:25:00|850.6|845.6|850.6|845.6|850.6|845.6|850.6|845.6|1
1585708200000|2020-04-01 02:30:00|850.2|845.2|850.6|845.6|850.8|845.8|850.2|845.2|4
1585708500000|2020-04-01 02:35:00|848.9|843.9|849.6|844.6|849.6|844.6|848.9|843.9|34
1585708800000|2020-04-01 02:40:00|850|845|851.1|846.1|851.1|846.1|849.9|844.9|33
1585709100000|2020-04-01 02:45:00|851.4|846.4|852.5|847.5|852.5|847.5|851.3|846.3|48
1585709400000|2020-04-01 02:50:00|851.9|846.9|851.9|846.9|852.2|847.2|851.9|846.9|4
1585709700000|2020-04-01 02:55:00|851.3|846.3|851.3|846.3|851.3|846.3|851.3|846.3|1
1585710000000|2020-04-01 03:00:00|850.6|845.6|851.2|846.2|851.2|846.2|850.1|845.1|6
1585710300000|2020-04-01 03:05:00|850.8|845.8|850.3|845.3|851|846|850.3|845.3|3
1585710600000|2020-04-01 03:10:00|850.2|845.2|850.7|845.7|850.7|845.7|850.2|845.2|2
1585710900000|2020-04-01 03:15:00|850.6|845.6|850|845|851.6|846.6|850|845|8
1585711200000|2020-04-01 03:20:00|849.5|844.5|848|843|849.5|844.5|848|843|4
1585711500000|2020-04-01 03:25:00|848.5|843.5|848.6|843.6|848.6|843.6|848.5|843.5|4
1585711800000|2020-04-01 03:30:00|848.2|843.2|848.6|843.6|848.6|843.6|848.2|843.2|7
1585712100000|2020-04-01 03:35:00|849.2|844.2|847.9|842.9|849.2|844.2|847.9|842.9|6
1585712400000|2020-04-01 03:40:00|848.1|843.1|848.1|843.1|848.1|843.1|848.1|843.1|1
1585712700000|2020-04-01 03:45:00|847.9|842.9|847.8|842.8|848.2|843.2|847.4|842.4|20
1585713000000|2020-04-01 03:50:00|847.4|842.4|847.2|842.2|847.5|842.5|847.1|842.1|16
1585713300000|2020-04-01 03:55:00|847|842|847.2|842.2|847.6|842.6|846.1|841.1|28
1585713600000|2020-04-01 04:00:00|846.8|841.8|846.8|841.8|847.1|842.1|846.7|841.7|10
1585713900000|2020-04-01 04:05:00|846.2|841.2|845.3|840.3|846.2|841.2|845.3|840.3|3
1585714200000|2020-04-01 04:10:00|845.8|840.8|845.8|840.8|845.8|840.8|845.8|840.8|1
1585714500000|2020-04-01 04:15:00|845.2|840.2|845.1|840.1|846.3|841.3|845.1|840.1|12
1585714800000|2020-04-01 04:20:00|844.7|839.7|845.1|840.1|845.1|840.1|844.3|839.3|8
1585715100000|2020-04-01 04:25:00|845|840|843.9|838.9|845|840|843.9|838.9|4
1585715400000|2020-04-01 04:30:00|844.1|839.1|844.4|839.4|844.6|839.6|844|839|4
1585715700000|2020-04-01 04:35:00|844.1|839.1|845|840|845|840|844|839|12
1585716000000|2020-04-01 04:40:00|844.4|839.4|844.6|839.6|844.6|839.6|844|839|4
1585716300000|2020-04-01 04:45:00|845|840|843.7|838.7|845|840|843.7|838.7|4
1585716600000|2020-04-01 04:50:00|844.9|839.9|844.4|839.4|844.9|839.9|844.4|839.4|6
1585716900000|2020-04-01 04:55:00|844.5|839.5|844.6|839.6|845.2|840.2|844.5|839.5|24
1585717200000|2020-04-01 05:00:00|844.1|839.1|845.6|840.6|846|841|844.1|839.1|39
1585717500000|2020-04-01 05:05:00|845.5|840.5|845|840|845.5|840.5|845|840|5
1585717800000|2020-04-01 05:10:00|842.9|837.9|842.6|837.6|843.9|838.9|842.5|837.5|58
1585718100000|2020-04-01 05:15:00|842.8|837.8|843.2|838.2|843.4|838.4|842.8|837.8|8
1585718400000|2020-04-01 05:20:00|844.6|839.6|844|839|844.6|839.6|843.7|838.7|5
1585718700000|2020-04-01 05:25:00|842.8|837.8|841.4|836.4|842.8|837.8|841.4|836.4|6
1585719000000|2020-04-01 05:30:00|841.7|836.7|839.6|834.6|841.7|836.7|839.6|834.6|3
1585719300000|2020-04-01 05:35:00|839.5|834.5|838.8|833.8|840.1|835.1|838.8|833.8|14
1585719600000|2020-04-01 05:40:00|838.7|833.7|837.4|832.4|839.4|834.4|836.9|831.9|443
1585719900000|2020-04-01 05:45:00|837.6|832.6|833.2|828.2|838|833|833.2|828.2|267
1585720200000|2020-04-01 05:50:00|833.3|828.3|832.7|827.7|833.7|828.7|832.2|827.2|182
1585720500000|2020-04-01 05:55:00|833.3|828.3|834.3|829.3|834.3|829.3|833.3|828.3|6
1585720800000|2020-04-01 06:00:00|834.1|829.1|833.3|828.3|834.3|829.3|833.3|828.3|9
1585721100000|2020-04-01 06:05:00|830.1|825.1|830.1|825.1|831|826|829.5|824.5|67
1585721400000|2020-04-01 06:10:00|829.5|824.5|827.2|822.2|830.1|825.1|826.8|821.8|41
1585721700000|2020-04-01 06:15:00|826.7|821.7|826.5|821.5|827.9|822.9|825.6|820.6|164
1585722000000|2020-04-01 06:20:00|826.9|821.9|827|822|827.5|822.5|826.9|821.9|42
1585722300000|2020-04-01 06:25:00|827.2|822.2|827.8|822.8|830.5|825.5|827.2|822.2|105
1585722600000|2020-04-01 06:30:00|827.9|822.9|827.7|822.7|828.9|823.9|827.7|822.7|17
1585722900000|2020-04-01 06:35:00|828|823|827|822|828.8|823.8|827|822|14
1585723200000|2020-04-01 06:40:00|827.2|822.2|825.7|820.7|827.3|822.3|825.7|820.7|9
1585723500000|2020-04-01 06:45:00|827.5|822.5|826.3|821.3|828|823|826.3|821.3|73
1585723800000|2020-04-01 06:50:00|827.6|822.6|826|821|827.8|822.8|826|821|87
1585724100000|2020-04-01 06:55:00|826.2|821.2|828.8|823.8|828.8|823.8|825.3|820.3|120
1585724400000|2020-04-01 07:00:00|828.5|823.5|828.9|823.9|830.6|825.6|828|823|331
1585724700000|2020-04-01 07:05:00|828.7|823.7|830.5|825.5|830.9|825.9|828.3|823.3|636
1585725000000|2020-04-01 07:10:00|831.1|826.1|831|826|831.1|826.1|830|825|288
1585725300000|2020-04-01 07:15:00|830.6|825.6|831.6|826.6|831.6|826.6|830|825|159
1585725600000|2020-04-01 07:20:00|831.7|826.7|828|823|831.7|826.7|828|823|127
1585725900000|2020-04-01 07:25:00|827.8|822.8|827.5|822.5|828.5|823.5|826.8|821.8|372
1585726200000|2020-04-01 07:30:00|827.4|822.4|826.5|821.5|828.5|823.5|825.9|820.9|623
1585726500000|2020-04-01 07:35:00|826.6|821.6|827.1|822.1|828|823|825.8|820.8|368
1585726800000|2020-04-01 07:40:00|827.3|822.3|827.9|822.9|828.4|823.4|826.6|821.6|278
1585727100000|2020-04-01 07:45:00|827.5|822.5|826.5|821.5|827.6|822.6|825.4|820.4|558
1585727400000|2020-04-01 07:50:00|826.6|821.6|828.8|823.8|828.9|823.9|826.6|821.6|344
1585727700000|2020-04-01 07:55:00|828.7|823.7|828.4|823.4|829|824|827|822|166
1585728000000|2020-04-01 08:00:00|828.2|823.2|826.7|821.7|828.5|823.5|825.9|820.9|270
1585728300000|2020-04-01 08:05:00|826.6|821.6|828|823|828.5|823.5|826.2|821.2|452
1585728600000|2020-04-01 08:10:00|827.8|822.8|828.4|823.4|829.2|824.2|827.7|822.7|243
1585728900000|2020-04-01 08:15:00|828.3|823.3|827.9|822.9|828.3|823.3|827.4|822.4|225
1585729200000|2020-04-01 08:20:00|827.7|822.7|827.3|822.3|827.9|822.9|826.2|821.2|261
1585729500000|2020-04-01 08:25:00|827.1|822.1|826|821|827.1|822.1|825.2|820.2|202
1585729800000|2020-04-01 08:30:00|825.9|820.9|826.2|821.2|826.5|821.5|825.1|820.1|181
1585730100000|2020-04-01 08:35:00|826.5|821.5|824.9|819.9|827.2|822.2|824.7|819.7|239
1585730400000|2020-04-01 08:40:00|824.8|819.8|825.4|820.4|825.5|820.5|823.9|818.9|500
1585730700000|2020-04-01 08:45:00|825.3|820.3|827.4|822.4|827.4|822.4|825.3|820.3|345
1585731000000|2020-04-01 08:50:00|827.3|822.3|826.2|821.2|827.5|822.5|826.1|821.1|163
1585731300000|2020-04-01 08:55:00|826.1|821.1|827.7|822.7|827.7|822.7|826.1|821.1|633
1585731600000|2020-04-01 09:00:00|827.4|822.4|827.7|822.7|828.9|823.9|827.3|822.3|295
1585731900000|2020-04-01 09:05:00|827.6|822.6|829.3|824.3|829.5|824.5|827.6|822.6|197
1585732200000|2020-04-01 09:10:00|829.2|824.2|828.3|823.3|830.3|825.3|828.3|823.3|340
1585732500000|2020-04-01 09:15:00|828.4|823.4|826.8|821.8|828.6|823.6|826.3|821.3|202
1585732800000|2020-04-01 09:20:00|826.9|821.9|827.7|822.7|827.7|822.7|825.9|820.9|173
1585733100000|2020-04-01 09:25:00|827.5|822.5|828.6|823.6|828.6|823.6|827.3|822.3|110
1585733400000|2020-04-01 09:30:00|828.7|823.7|828.6|823.6|829.1|824.1|828|823|162
1585733700000|2020-04-01 09:35:00|829|824|828.2|823.2|829.3|824.3|828|823|102
1585734000000|2020-04-01 09:40:00|828|823|828.3|823.3|828.7|823.7|827.6|822.6|101
1585734300000|2020-04-01 09:45:00|828.2|823.2|829.1|824.1|829.4|824.4|827.8|822.8|232
1585734600000|2020-04-01 09:50:00|829.2|824.2|829.5|824.5|829.8|824.8|829.1|824.1|154
1585734900000|2020-04-01 09:55:00|829.4|824.4|828.1|823.1|829.5|824.5|828.1|823.1|133
1585735200000|2020-04-01 10:00:00|828.2|823.2|829.2|824.2|829.3|824.3|828.2|823.2|350
1585735500000|2020-04-01 10:05:00|829.3|824.3|828.1|823.1|829.8|824.8|828|823|265
1585735800000|2020-04-01 10:10:00|828|823|827|822|828.4|823.4|826.9|821.9|314
1585736100000|2020-04-01 10:15:00|826.9|821.9|828.6|823.6|828.9|823.9|826.9|821.9|252
1585736400000|2020-04-01 10:20:00|828.5|823.5|826.7|821.7|828.6|823.6|826.2|821.2|227
1585736700000|2020-04-01 10:25:00|826.6|821.6|827.1|822.1|827.4|822.4|826.6|821.6|110
1585737000000|2020-04-01 10:30:00|827.2|822.2|828.3|823.3|828.4|823.4|827.2|822.2|182
1585737300000|2020-04-01 10:35:00|828.2|823.2|828|823|828.5|823.5|827.8|822.8|265
1585737600000|2020-04-01 10:40:00|827.9|822.9|826.3|821.3|827.9|822.9|826.1|821.1|388
1585737900000|2020-04-01 10:45:00|826.2|821.2|826.8|821.8|827.2|822.2|826.2|821.2|218
1585738200000|2020-04-01 10:50:00|826.9|821.9|826.8|821.8|827.1|822.1|826.3|821.3|399
1585738500000|2020-04-01 10:55:00|826.7|821.7|827.6|822.6|827.9|822.9|826.5|821.5|572
1585738800000|2020-04-01 11:00:00|827.8|822.8|825.9|820.9|828|823|825.5|820.5|751
1585739100000|2020-04-01 11:05:00|825.8|820.8|825.9|820.9|827.2|822.2|825.8|820.8|410
1585739400000|2020-04-01 11:10:00|825.8|820.8|826.1|821.1|826.1|821.1|824.5|819.5|432
1585739700000|2020-04-01 11:15:00|826.2|821.2|827|822|827.4|822.4|825.7|820.7|552
1585740000000|2020-04-01 11:20:00|826.9|821.9|827.5|822.5|828.2|823.2|826.2|821.2|508
1585740300000|2020-04-01 11:25:00|827.6|822.6|828.5|823.5|828.5|823.5|827.4|822.4|441
1585740600000|2020-04-01 11:30:00|828.4|823.4|829.2|824.2|829.8|824.8|828.2|823.2|342
1585740900000|2020-04-01 11:35:00|829.1|824.1|830.2|825.2|830.4|825.4|829.1|824.1|309
1585741200000|2020-04-01 11:40:00|830.1|825.1|829|824|830.1|825.1|829|824|304
1585741500000|2020-04-01 11:45:00|829.1|824.1|828.6|823.6|829.2|824.2|828|823|407
1585741800000|2020-04-01 11:50:00|828.5|823.5|828.6|823.6|829.4|824.4|828.4|823.4|390
1585742100000|2020-04-01 11:55:00|828.5|823.5|828.2|823.2|828.6|823.6|828|823|324
1585742400000|2020-04-01 12:00:00|828.1|823.1|825|820|828.1|823.1|824.8|819.8|392
1585742700000|2020-04-01 12:05:00|825.1|820.1|825.8|820.8|826.1|821.1|824.2|819.2|360
1585743000000|2020-04-01 12:10:00|825.7|820.7|823.9|818.9|826.3|821.3|823.8|818.8|516
1585743300000|2020-04-01 12:15:00|824|819|827.3|822.3|827.3|822.3|823.7|818.7|1130
1585743600000|2020-04-01 12:20:00|827.2|822.2|824.8|819.8|827.8|822.8|824.5|819.5|859
1585743900000|2020-04-01 12:25:00|824.7|819.7|825.4|820.4|825.7|820.7|824|819|551
1585744200000|2020-04-01 12:30:00|825.1|820.1|825.9|820.9|826.3|821.3|824.7|819.7|535
1585744500000|2020-04-01 12:35:00|825.8|820.8|825.2|820.2|826.4|821.4|825.1|820.1|306
1585744800000|2020-04-01 12:40:00|825.4|820.4|826.3|821.3|826.3|821.3|825|820|313
1585745100000|2020-04-01 12:45:00|826.4|821.4|825.6|820.6|827.5|822.5|825.6|820.6|384
1585745400000|2020-04-01 12:50:00|825.7|820.7|825.8|820.8|826.7|821.7|825.7|820.7|281
1585745700000|2020-04-01 12:55:00|825.9|820.9|825.1|820.1|825.9|820.9|824.7|819.7|467
1585746000000|2020-04-01 13:00:00|825|820|825.2|820.2|825.6|820.6|824.4|819.4|279
1585746300000|2020-04-01 13:05:00|825.3|820.3|826.6|821.6|826.9|821.9|825|820|245
1585746600000|2020-04-01 13:10:00|826.5|821.5|826.5|821.5|826.6|821.6|825.1|820.1|565
1585746900000|2020-04-01 13:15:00|826.6|821.6|825.5|820.5|826.9|821.9|825|820|683
1585747200000|2020-04-01 13:20:00|825.4|820.4|824.6|819.6|825.5|820.5|824.6|819.6|790
1585747500000|2020-04-01 13:25:00|824.5|819.5|825|820|825.6|820.6|824.1|819.1|786
1585747800000|2020-04-01 13:30:00|824.8|820.3|825.3|820.8|827.5|823|824.6|820.1|4287
1585748100000|2020-04-01 13:35:00|825.2|820.7|826.3|821.8|827.6|823.1|823.3|818.8|3903
1585748400000|2020-04-01 13:40:00|826.4|821.9|826.3|821.8|827.8|823.3|825.2|820.7|4225
1585748700000|2020-04-01 13:45:00|826.1|821.6|825.3|820.8|826.7|822.2|824.3|819.8|1876
1585749000000|2020-04-01 13:50:00|825.2|820.7|825.8|821.3|826.7|822.2|824.9|820.4|1784
1585749300000|2020-04-01 13:55:00|825.7|821.2|824.9|820.4|825.8|821.3|824.6|820.1|1539
1585749600000|2020-04-01 14:00:00|825.2|820.7|823.1|818.6|826.3|821.8|823.1|818.6|2449
1585749900000|2020-04-01 14:05:00|823.2|818.7|825.4|820.9|825.5|821|822.6|818.1|2050
1585750200000|2020-04-01 14:10:00|825.5|821|825.3|820.8|826|821.5|824.7|820.2|2014
1585750500000|2020-04-01 14:15:00|825.4|820.9|826.2|821.7|827.5|823|825.4|820.9|3142
1585750800000|2020-04-01 14:20:00|826.1|821.6|825.5|821|828|823.5|825.4|820.9|2031
1585751100000|2020-04-01 14:25:00|825.6|821.1|825.5|821|826|821.5|825.1|820.6|1141
1585751400000|2020-04-01 14:30:00|825.4|820.9|826.8|822.3|827.2|822.7|824.7|820.2|1291
1585751700000|2020-04-01 14:35:00|826.6|822.1|826|821.5|827.5|823|825.8|821.3|1437
1585752000000|2020-04-01 14:40:00|826.1|821.6|825.9|821.4|826.6|822.1|825.1|820.6|1210
1585752300000|2020-04-01 14:45:00|826|821.5|828|823.5|828.4|823.9|826|821.5|1489
1585752600000|2020-04-01 14:50:00|827.9|823.4|827.8|823.3|828.7|824.2|827.3|822.8|1614
1585752900000|2020-04-01 14:55:00|827.7|823.2|827.1|822.6|827.7|823.2|826.2|821.7|1898
1585753200000|2020-04-01 15:00:00|827|822.5|828.2|823.7|828.4|823.9|826.6|822.1|1387
1585753500000|2020-04-01 15:05:00|828.1|823.6|828.6|824.1|828.9|824.4|827.9|823.4|1235
1585753800000|2020-04-01 15:10:00|828.7|824.2|828.7|824.2|829.6|825.1|828.3|823.8|1225
1585754100000|2020-04-01 15:15:00|828.8|824.3|828.5|824|829|824.5|827.5|823|1477
1585754400000|2020-04-01 15:20:00|828.4|823.9|826.1|821.6|829.1|824.6|826|821.5|1156
1585754700000|2020-04-01 15:25:00|826|821.5|823.8|819.3|826.5|822|823.8|819.3|1681
1585755000000|2020-04-01 15:30:00|823.9|819.4|824|819.5|824.5|820|823.3|818.8|1648
1585755300000|2020-04-01 15:35:00|824.1|819.6|822.7|818.2|824.7|820.2|822.7|818.2|1326
1585755600000|2020-04-01 15:40:00|822.6|818.1|822.1|817.6|822.9|818.4|821.2|816.7|1833
1585755900000|2020-04-01 15:45:00|822.2|817.7|821.2|816.7|822.5|818|820.5|816|1001
1585756200000|2020-04-01 15:50:00|821.3|816.8|821.1|816.6|821.7|817.2|820.6|816.1|1185
1585756500000|2020-04-01 15:55:00|821.2|816.7|820.7|816.2|822|817.5|820.6|816.1|987
1585756800000|2020-04-01 16:00:00|820.5|816|819.3|814.8|820.7|816.2|819.2|814.7|923
1585757100000|2020-04-01 16:05:00|819.4|814.9|818.7|814.2|820|815.5|818.7|814.2|930
1585757400000|2020-04-01 16:10:00|818.8|814.3|819.8|815.3|819.8|815.3|818.5|814|723
1585757700000|2020-04-01 16:15:00|819.7|815.2|818|813.5|820.1|815.6|817.9|813.4|925
1585758000000|2020-04-01 16:20:00|818.1|813.6|818.4|813.9|818.7|814.2|817.9|813.4|838
1585758300000|2020-04-01 16:25:00|818.3|813.8|818|813.5|819|814.5|817.9|813.4|1737
1585758600000|2020-04-01 16:30:00|818.1|813.6|817.7|813.2|818.7|814.2|817.6|813.1|776
1585758900000|2020-04-01 16:35:00|817.6|813.1|816.2|811.7|817.6|813.1|815.5|811|877
1585759200000|2020-04-01 16:40:00|816.3|811.8|815.1|810.6|816.4|811.9|814.7|810.2|890
1585759500000|2020-04-01 16:45:00|815|810.5|814.2|809.7|815.5|811|814.2|809.7|625
1585759800000|2020-04-01 16:50:00|814.3|809.8|815.7|811.2|815.8|811.3|814.2|809.7|719
1585760100000|2020-04-01 16:55:00|815.6|811.1|815.2|810.7|816.5|812|815|810.5|792
1585760400000|2020-04-01 17:00:00|815|810.5|817.3|812.8|817.6|813.1|814.5|810|1451
1585760700000|2020-04-01 17:05:00|817.4|812.9|816.6|812.1|817.5|813|816.1|811.6|1081
1585761000000|2020-04-01 17:10:00|816.5|812|816|811.5|817.1|812.6|816|811.5|868
1585761300000|2020-04-01 17:15:00|816.1|811.6|816.6|812.1|817|812.5|815.8|811.3|1229
1585761600000|2020-04-01 17:20:00|816.5|812|819.2|814.7|819.3|814.8|816.4|811.9|2751
1585761900000|2020-04-01 17:25:00|819.1|814.6|818.5|814|819.6|815.1|817.4|812.9|1349
1585762200000|2020-04-01 17:30:00|818.4|813.9|816.7|812.2|818.4|813.9|816.6|812.1|963
1585762500000|2020-04-01 17:35:00|816.8|812.3|818.1|813.6|818.1|813.6|816.7|812.2|876
1585762800000|2020-04-01 17:40:00|818.2|813.7|819.1|814.6|819.1|814.6|817.9|813.4|1099
1585763100000|2020-04-01 17:45:00|818.9|814.4|818.7|814.2|819.4|814.9|817.6|813.1|1276
1585763400000|2020-04-01 17:50:00|818.6|814.1|819.7|815.2|820.1|815.6|818.3|813.8|854
1585763700000|2020-04-01 17:55:00|819.8|815.3|820.6|816.1|821.2|816.7|819.8|815.3|947
1585764000000|2020-04-01 18:00:00|820.5|816|821.6|817.1|822|817.5|820.2|815.7|1576
1585764300000|2020-04-01 18:05:00|821.7|817.2|821.2|816.7|822.2|817.7|821.2|816.7|1352
1585764600000|2020-04-01 18:10:00|821.3|816.8|821|816.5|821.6|817.1|820.8|816.3|872
1585764900000|2020-04-01 18:15:00|821.1|816.6|820.3|815.8|821.3|816.8|820.2|815.7|753
1585765200000|2020-04-01 18:20:00|820.4|815.9|819.6|815.1|820.7|816.2|819.5|815|878
1585765500000|2020-04-01 18:25:00|819.7|815.2|820.3|815.8|820.7|816.2|819.7|815.2|869
1585765800000|2020-04-01 18:30:00|820.2|815.7|818.9|814.4|820.2|815.7|818.4|813.9|1281
1585766100000|2020-04-01 18:35:00|818.8|814.3|820.5|816|820.8|816.3|818.5|814|778
1585766400000|2020-04-01 18:40:00|820.4|815.9|819.3|814.8|820.4|815.9|819.3|814.8|928
1585766700000|2020-04-01 18:45:00|819.4|814.9|819.6|815.1|820.4|815.9|819.2|814.7|694
1585767000000|2020-04-01 18:50:00|819.7|815.2|818.7|814.2|820|815.5|818.7|814.2|1090
1585767300000|2020-04-01 18:55:00|818.8|814.3|817.4|812.9|818.9|814.4|817.2|812.7|976
1585767600000|2020-04-01 19:00:00|817.3|812.8|818.3|813.8|819|814.5|817.3|812.8|1364
1585767900000|2020-04-01 19:05:00|818.2|813.7|817.3|812.8|818.7|814.2|817.2|812.7|599
1585768200000|2020-04-01 19:10:00|817.4|812.9|817.8|813.3|818.2|813.7|816.9|812.4|1136
1585768500000|2020-04-01 19:15:00|817.9|813.4|818.8|814.3|818.9|814.4|817.7|813.2|1360
1585768800000|2020-04-01 19:20:00|818.7|814.2|816.8|812.3|818.8|814.3|816.6|812.1|1361
1585769100000|2020-04-01 19:25:00|816.7|812.2|816.7|812.2|817.3|812.8|816.4|811.9|1554
1585769400000|2020-04-01 19:30:00|816.6|812.1|817|812.5|817.7|813.2|816.6|812.1|1671
1585769700000|2020-04-01 19:35:00|816.9|812.4|814.9|810.4|817.1|812.6|814.6|810.1|1659
1585770000000|2020-04-01 19:40:00|814.8|810.3|813.9|809.4|815.6|811.1|812.8|808.3|3232
1585770300000|2020-04-01 19:45:00|814|809.5|817.5|813|818.2|813.7|814|809.5|2908
1585770600000|2020-04-01 19:50:00|817.3|812.8|816.2|811.7|817.3|812.8|815.5|811|5057
1585770900000|2020-04-01 19:55:00|816.3|811.8|815.5|811|816.8|812.3|814|809.5|12249
1585771200000|2020-04-01 20:00:00|815.7|810.7|815.5|810.5|815.8|810.8|814.4|809.4|1011
1585771500000|2020-04-01 20:05:00|815.4|810.4|814.2|809.2|815.4|810.4|814.1|809.1|172
1585771800000|2020-04-01 20:10:00|814.4|809.4|813.3|808.3|814.5|809.5|813.1|808.1|121
1585772100000|2020-04-01 20:15:00|813.8|808.8|813.8|808.8|813.8|808.8|813.8|808.8|2
1585772700000|2020-04-01 20:25:00|813.7|808.7|813.2|808.2|814.1|809.1|813.2|808.2|23
1585773000000|2020-04-01 20:30:00|813.9|808.9|813.9|808.9|813.9|808.9|813.9|808.9|2
1585773300000|2020-04-01 20:35:00|814.7|809.7|814.9|809.9|814.9|809.9|814.7|809.7|2
1585773900000|2020-04-01 20:45:00|815.4|810.4|816.4|811.4|816.4|811.4|815.4|810.4|9
1585774200000|2020-04-01 20:50:00|816.6|811.6|816.1|811.1|816.6|811.6|816.1|811.1|3
1585774500000|2020-04-01 20:55:00|815.6|810.6|814.7|809.7|815.6|810.6|814.7|809.7|6
1585776600000|2020-04-01 21:30:00|814.2|809.2|814.2|809.2|814.2|809.2|814.2|809.2|2
1585778100000|2020-04-01 21:55:00|816.2|811.2|816.2|811.2|816.2|811.2|816.2|811.2|1
1585778400000|2020-04-01 22:00:00|816.6|810.6|819.4|813.4|820|814|816.6|810.6|0
1585778700000|2020-04-01 22:05:00|819.5|813.5|820.4|814.4|820.4|814.4|818.8|812.8|0
1585779000000|2020-04-01 22:10:00|820.3|814.3|819.7|813.7|820.8|814.8|819.5|813.5|0
1585779300000|2020-04-01 22:15:00|819.8|813.8|820.5|814.5|820.5|814.5|819.6|813.6|0
1585779600000|2020-04-01 22:20:00|820.4|814.4|821.3|815.3|822.1|816.1|820.3|814.3|0
1585779900000|2020-04-01 22:25:00|821.2|815.2|819.1|813.1|821.3|815.3|819.1|813.1|0
1585780200000|2020-04-01 22:30:00|819|813|819.3|813.3|820|814|818.8|812.8|0
1585780500000|2020-04-01 22:35:00|819.2|813.2|819.9|813.9|820.1|814.1|819|813|0
1585780800000|2020-04-01 22:40:00|820|814|819.1|813.1|820.1|814.1|818.9|812.9|0
1585781100000|2020-04-01 22:45:00|819|813|820.1|814.1|820.1|814.1|819|813|0
1585781400000|2020-04-01 22:50:00|820|814|819.2|813.2|820.4|814.4|819.1|813.1|0
1585781700000|2020-04-01 22:55:00|819.3|813.3|817.4|811.4|819.5|813.5|817.2|811.2|0
1585782000000|2020-04-01 23:00:00|817.3|811.3|817.4|811.4|818|812|817.3|811.3|0
1585782300000|2020-04-01 23:05:00|817.3|811.3|816.4|810.4|817.6|811.6|816.2|810.2|0
1585782600000|2020-04-01 23:10:00|816.3|810.3|817.7|811.7|817.8|811.8|816.3|810.3|0
1585782900000|2020-04-01 23:15:00|817.6|811.6|818.3|812.3|818.6|812.6|817.6|811.6|0
1585783200000|2020-04-01 23:20:00|818.4|812.4|818.1|812.1|819|813|817.7|811.7|0
1585783500000|2020-04-01 23:25:00|818.2|812.2|818.9|812.9|819.4|813.4|818.1|812.1|0
1585783800000|2020-04-01 23:30:00|819|813|819.5|813.5|819.5|813.5|818.3|812.3|0
1585784100000|2020-04-01 23:35:00|819.4|813.4|819.9|813.9|820.1|814.1|819.3|813.3|0
1585784400000|2020-04-01 23:40:00|820|814|820.3|814.3|820.8|814.8|820|814|0
1585784700000|2020-04-01 23:45:00|820.4|814.4|820.5|814.5|821.3|815.3|820.4|814.4|0
1585785000000|2020-04-01 23:50:00|820.4|814.4|820.4|814.4|820.9|814.9|819.9|813.9|0
1585785300000|2020-04-01 23:55:00|820.2|814.2|820.9|814.9|820.9|814.9|819.7|813.7|0
1585785600000|2020-04-02 00:00:00|820.4|814.4|819.7|814.7|821.3|815.3|819.1|814.1|2
1585785900000|2020-04-02 00:05:00|819.6|814.6|818.7|813.7|819.6|814.6|818.7|813.7|3
1585786200000|2020-04-02 00:10:00|819.3|814.3|820|815|820|815|818.3|813.3|7
1585786500000|2020-04-02 00:15:00|819|814|819.7|814.7|819.7|814.7|819|814|7
1585786800000|2020-04-02 00:20:00|818.7|813.7|819.8|814.8|819.8|814.8|818|813|14
1585787100000|2020-04-02 00:25:00|819.1|814.1|819.4|814.4|820.1|815.1|819.1|814.1|7
1585787400000|2020-04-02 00:30:00|820|815|820|815|820|815|820|815|1
1585787700000|2020-04-02 00:35:00|820.6|815.6|820.6|815.6|820.6|815.6|820.6|815.6|1
1585788300000|2020-04-02 00:45:00|820.7|815.7|820.7|815.7|820.7|815.7|820.7|815.7|1
1585788600000|2020-04-02 00:50:00|819.5|814.5|820.7|815.7|820.8|815.8|819.5|814.5|14
1585788900000|2020-04-02 00:55:00|820.9|815.9|821.1|816.1|821.3|816.3|820.9|815.9|22
1585789200000|2020-04-02 01:00:00|820.3|815.3|818.8|813.8|820.3|815.3|818.8|813.8|6
1585789500000|2020-04-02 01:05:00|818.7|813.7|818|813|820.1|815.1|818|813|20
1585789800000|2020-04-02 01:10:00|817.5|812.5|817.5|812.5|817.5|812.5|817.5|812.5|1
1585790100000|2020-04-02 01:15:00|818.1|813.1|819.2|814.2|819.2|814.2|817.3|812.3|21
1585790700000|2020-04-02 01:25:00|820.8|815.8|819.5|814.5|820.8|815.8|819.2|814.2|6
1585791000000|2020-04-02 01:30:00|822.6|817.6|823.8|818.8|823.8|818.8|821.7|816.7|5
1585791300000|2020-04-02 01:35:00|824.5|819.5|824.8|819.8|825.4|820.4|824.5|819.5|12
1585791600000|2020-04-02 01:40:00|824|819|823.6|818.6|824|819|823.5|818.5|3
1585791900000|2020-04-02 01:45:00|824.6|819.6|827.1|822.1|827.1|822.1|824.6|819.6|5
1585792200000|2020-04-02 01:50:00|827|822|827.5|822.5|827.5|822.5|827|822|8
1585792500000|2020-04-02 01:55:00|827.7|822.7|825.9|820.9|827.9|822.9|825.9|820.9|7
1585792800000|2020-04-02 02:00:00|827.3|822.3|827.3|822.3|827.3|822.3|827.3|822.3|3
1585793100000|2020-04-02 02:05:00|828.1|823.1|829.7|824.7|829.7|824.7|828.1|823.1|7
1585793400000|2020-04-02 02:10:00|829.9|824.9|830.1|825.1|830.1|825.1|829.3|824.3|15
1585793700000|2020-04-02 02:15:00|830.8|825.8|830.9|825.9|830.9|825.9|830.7|825.7|22
1585794000000|2020-04-02 02:20:00|830.8|825.8|831.4|826.4|831.4|826.4|830.8|825.8|3
1585794300000|2020-04-02 02:25:00|830.4|825.4|829.3|824.3|830.4|825.4|828.7|823.7|11
1585794600000|2020-04-02 02:30:00|828.6|823.6|828.6|823.6|828.6|823.6|828.6|823.6|9
1585794900000|2020-04-02 02:35:00|828.1|823.1|828.8|823.8|829|824|828.1|823.1|17
1585795500000|2020-04-02 02:45:00|829.9|824.9|829.9|824.9|829.9|824.9|829.9|824.9|2
1585795800000|2020-04-02 02:50:00|830.4|825.4|832.2|827.2|832.2|827.2|830.4|825.4|14
1585796100000|2020-04-02 02:55:00|831.8|826.8|832.1|827.1|832.1|827.1|831.8|826.8|2
1585796400000|2020-04-02 03:00:00|832.7|827.7|832.7|827.7|832.7|827.7|832.7|827.7|1
1585796700000|2020-04-02 03:05:00|832|827|831.8|826.8|832|827|831.5|826.5|7
1585797000000|2020-04-02 03:10:00|832.2|827.2|832.6|827.6|832.6|827.6|832.2|827.2|2
1585797300000|2020-04-02 03:15:00|831.4|826.4|833.2|828.2|833.2|828.2|831.4|826.4|6
1585797600000|2020-04-02 03:20:00|833.4|828.4|834|829|834|829|833.4|828.4|9
1585797900000|2020-04-02 03:25:00|833.3|828.3|832.9|827.9|833.9|828.9|832.9|827.9|11
1585798200000|2020-04-02 03:30:00|833.5|828.5|834.8|829.8|834.8|829.8|833.5|828.5|11
1585798500000|2020-04-02 03:35:00|835|830|835|830|835|830|835|830|6
1585798800000|2020-04-02 03:40:00|835.7|830.7|835.8|830.8|835.8|830.8|835.7|830.7|5
1585799100000|2020-04-02 03:45:00|837.3|832.3|836.8|831.8|837.3|832.3|836.8|831.8|17
1585799400000|2020-04-02 03:50:00|835.5|830.5|835.5|830.5|835.5|830.5|835.5|830.5|1
1585799700000|2020-04-02 03:55:00|833.8|828.8|833.8|828.8|833.8|828.8|833.8|828.8|4
1585800000000|2020-04-02 04:00:00|833.7|828.7|834.2|829.2|834.7|829.7|833.7|828.7|17
1585800300000|2020-04-02 04:05:00|833.9|828.9|832.6|827.6|834|829|832.6|827.6|21
1585800600000|2020-04-02 04:10:00|832.4|827.4|832.2|827.2|832.4|827.4|832.2|827.2|2
1585800900000|2020-04-02 04:15:00|833.2|828.2|833.2|828.2|833.2|828.2|833.2|828.2|1
1585801200000|2020-04-02 04:20:00|834.4|829.4|834.4|829.4|834.4|829.4|834.4|829.4|4
1585801500000|2020-04-02 04:25:00|834.7|829.7|832.7|827.7|834.7|829.7|832.4|827.4|29
1585801800000|2020-04-02 04:30:00|833.2|828.2|832.4|827.4|833.2|828.2|832.4|827.4|2
1585802100000|2020-04-02 04:35:00|833.2|828.2|833.2|828.2|833.2|828.2|833.2|828.2|2
1585802400000|2020-04-02 04:40:00|833.9|828.9|834.4|829.4|834.4|829.4|833.9|828.9|5
1585802700000|2020-04-02 04:45:00|834.8|829.8|834.8|829.8|834.8|829.8|834.8|829.8|2
1585803000000|2020-04-02 04:50:00|835.5|830.5|835.1|830.1|835.6|830.6|835.1|830.1|13
1585803300000|2020-04-02 04:55:00|835.4|830.4|834.2|829.2|835.4|830.4|833.7|828.7|9
1585803600000|2020-04-02 05:00:00|834|829|832.7|827.7|834.1|829.1|832.7|827.7|14
1585803900000|2020-04-02 05:05:00|832.4|827.4|832.3|827.3|832.8|827.8|832.3|827.3|11
1585804200000|2020-04-02 05:10:00|832.1|827.1|830.8|825.8|832.1|827.1|830.8|825.8|13
1585804500000|2020-04-02 05:15:00|831.1|826.1|831.1|826.1|831.4|826.4|831.1|826.1|11
1585804800000|2020-04-02 05:20:00|831.8|826.8|832.9|827.9|832.9|827.9|831.8|826.8|3
1585805100000|2020-04-02 05:25:00|832.8|827.8|832.3|827.3|833.5|828.5|832.3|827.3|6
1585805400000|2020-04-02 05:30:00|834.4|829.4|834.9|829.9|834.9|829.9|834.4|829.4|5
1585805700000|2020-04-02 05:35:00|835.4|830.4|835.4|830.4|835.7|830.7|835|830|13
1585806000000|2020-04-02 05:40:00|835.7|830.7|835.7|830.7|835.7|830.7|834.4|829.4|15
1585806300000|2020-04-02 05:45:00|835.8|830.8|835.9|830.9|835.9|830.9|835.6|830.6|11
1585806600000|2020-04-02 05:50:00|836.2|831.2|836.2|831.2|836.2|831.2|836.2|831.2|1
1585806900000|2020-04-02 05:55:00|836.1|831.1|836.3|831.3|836.4|831.4|836.1|831.1|10
1585807200000|2020-04-02 06:00:00|838.7|833.7|839.9|834.9|840.2|835.2|838.7|833.7|27
1585807500000|2020-04-02 06:05:00|840.2|835.2|839.5|834.5|841.1|836.1|839.5|834.5|109
1585807800000|2020-04-02 06:10:00|839.3|834.3|838.6|833.6|839.3|834.3|838.5|833.5|14
1585808100000|2020-04-02 06:15:00|838.4|833.4|838.5|833.5|838.5|833.5|837|832|129
1585808400000|2020-04-02 06:20:00|839.2|834.2|839.1|834.1|839.2|834.2|838.6|833.6|6
1585808700000|2020-04-02 06:25:00|838.7|833.7|838.5|833.5|839.2|834.2|838.5|833.5|46
1585809000000|2020-04-02 06:30:00|838.2|833.2|838.2|833.2|838.7|833.7|837.9|832.9|159
1585809300000|2020-04-02 06:35:00|838.3|833.3|838.8|833.8|838.8|833.8|837.6|832.6|29
1585809600000|2020-04-02 06:40:00|839.2|834.2|838.6|833.6|839.2|834.2|838.6|833.6|12
1585809900000|2020-04-02 06:45:00|838.9|833.9|840.5|835.5|840.5|835.5|838.6|833.6|23
1585810200000|2020-04-02 06:50:00|840.4|835.4|841.2|836.2|841.7|836.7|840.4|835.4|45
1585810500000|2020-04-02 06:55:00|841.3|836.3|840.4|835.4|841.6|836.6|840|835|124
1585810800000|2020-04-02 07:00:00|840.6|835.6|840.7|835.7|841.2|836.2|839.3|834.3|173
1585811100000|2020-04-02 07:05:00|840.8|835.8|840.7|835.7|841.7|836.7|839.9|834.9|158
1585811400000|2020-04-02 07:10:00|840.8|835.8|841.9|836.9|842.1|837.1|840.4|835.4|239
1585811700000|2020-04-02 07:15:00|841.8|836.8|842.9|837.9|843|838|841.4|836.4|164
1585812000000|2020-04-02 07:20:00|843|838|843.3|838.3|844.3|839.3|843|838|405
1585812300000|2020-04-02 07:25:00|843.4|838.4|843|838|843.5|838.5|842.3|837.3|110
1585812600000|2020-04-02 07:30:00|842.9|837.9|840.8|835.8|843.4|838.4|840.7|835.7|229
1585812900000|2020-04-02 07:35:00|840.6|835.6|842.3|837.3|842.3|837.3|840.3|835.3|293
1585813200000|2020-04-02 07:40:00|842.2|837.2|842.8|837.8|843.3|838.3|841.6|836.6|249
1585813500000|2020-04-02 07:45:00|843.2|838.2|842.4|837.4|843.3|838.3|842.4|837.4|224
1585813800000|2020-04-02 07:50:00|842.5|837.5|842.8|837.8|843|838|841.6|836.6|322
1585814100000|2020-04-02 07:55:00|842.7|837.7|843.9|838.9|843.9|838.9|842.2|837.2|380
1585814400000|2020-04-02 08:00:00|843.8|838.8|844|839|844.9|839.9|843.3|838.3|516
1585814700000|2020-04-02 08:05:00|844.1|839.1|844.8|839.8|845.5|840.5|843.6|838.6|346
1585815000000|2020-04-02 08:10:00|844.7|839.7|845.5|840.5|845.8|840.8|844.4|839.4|335
1585815300000|2020-04-02 08:15:00|845.7|840.7|845.8|840.8|846.1|841.1|845.5|840.5|422
1585815600000|2020-04-02 08:20:00|845.7|840.7|845.4|840.4|846.5|841.5|845.4|840.4|398
1585815900000|2020-04-02 08:25:00|845.3|840.3|846.3|841.3|846.4|841.4|845.1|840.1|385
1585816200000|2020-04-02 08:30:00|846.2|841.2|846.5|841.5|846.5|841.5|845.6|840.6|314
1585816500000|2020-04-02 08:35:00|846.6|841.6|846.8|841.8|847|842|846|841|327
1585816800000|2020-04-02 08:40:00|846.9|841.9|846.1|841.1|847|842|845.4|840.4|266
1585817100000|2020-04-02 08:45:00|846|841|846|841|846.1|841.1|845.6|840.6|245
1585817400000|2020-04-02 08:50:00|846.1|841.1|845.8|840.8|846.4|841.4|845.4|840.4|240
1585817700000|2020-04-02 08:55:00|845.7|840.7|845.7|840.7|845.9|840.9|845|840|266
1585818000000|2020-04-02 09:00:00|845.5|840.5|845.4|840.4|845.5|840.5|843.9|838.9|281
1585818300000|2020-04-02 09:05:00|845.3|840.3|845.6|840.6|845.6|840.6|844.3|839.3|170
1585818600000|2020-04-02 09:10:00|845.7|840.7|844.8|839.8|845.9|840.9|844.8|839.8|351
1585818900000|2020-04-02 09:15:00|844.9|839.9|846.2|841.2|846.2|841.2|844.8|839.8|206
1585819200000|2020-04-02 09:20:00|846|841|845.6|840.6|846|841|845.4|840.4|151
1585819500000|2020-04-02 09:25:00|845.8|840.8|844.9|839.9|845.8|840.8|844.4|839.4|144
1585819800000|2020-04-02 09:30:00|845|840|844.1|839.1|845.4|840.4|844.1|839.1|411
1585820100000|2020-04-02 09:35:00|843.9|838.9|842.5|837.5|844|839|842|837|689
1585820400000|2020-04-02 09:40:00|842.6|837.6|842.5|837.5|842.9|837.9|841.8|836.8|390
1585820700000|2020-04-02 09:45:00|842.6|837.6|841.5|836.5|842.7|837.7|841.3|836.3|338
1585821000000|2020-04-02 09:50:00|841.4|836.4|841.7|836.7|841.8|836.8|841.2|836.2|435
1585821300000|2020-04-02 09:55:00|841.5|836.5|840.9|835.9|842.1|837.1|840.4|835.4|512
1585821600000|2020-04-02 10:00:00|841|836|839.5|834.5|841|836|838.8|833.8|1042
1585821900000|2020-04-02 10:05:00|839.4|834.4|839.3|834.3|840.1|835.1|839.3|834.3|457
1585822200000|2020-04-02 10:10:00|839.4|834.4|840.4|835.4|840.9|835.9|839.4|834.4|383
1585822500000|2020-04-02 10:15:00|840.3|835.3|839.8|834.8|840.5|835.5|839.5|834.5|274
1585822800000|2020-04-02 10:20:00|840|835|840.3|835.3|840.6|835.6|840|835|91
1585823100000|2020-04-02 10:25:00|840.4|835.4|840.9|835.9|841.5|836.5|840.4|835.4|231
1585823400000|2020-04-02 10:30:00|841|836|841.2|836.2|841.7|836.7|840.8|835.8|211
1585823700000|2020-04-02 10:35:00|841.3|836.3|841.5|836.5|841.6|836.6|840.9|835.9|130
1585824000000|2020-04-02 10:40:00|841.4|836.4|841.7|836.7|842.1|837.1|841.2|836.2|124
1585824300000|2020-04-02 10:45:00|841.6|836.6|841.4|836.4|841.7|836.7|841.3|836.3|132
1585824600000|2020-04-02 10:50:00|841.3|836.3|840|835|841.3|836.3|839.7|834.7|162
1585824900000|2020-04-02 10:55:00|840.1|835.1|841.4|836.4|841.5|836.5|840.1|835.1|151
1585825200000|2020-04-02 11:00:00|841.6|836.6|840.4|835.4|841.6|836.6|840.1|835.1|232
1585825500000|2020-04-02 11:05:00|840.5|835.5|839.1|834.1|841|836|839|834|196
1585825800000|2020-04-02 11:10:00|839|834|839.2|834.2|839.6|834.6|838.8|833.8|245
1585826100000|2020-04-02 11:15:00|839.3|834.3|840.3|835.3|840.7|835.7|839.3|834.3|197
1585826400000|2020-04-02 11:20:00|840.4|835.4|841.1|836.1|841.2|836.2|840.3|835.3|239
1585826700000|2020-04-02 11:25:00|841.2|836.2|841.1|836.1|841.4|836.4|840.4|835.4|184
1585827000000|2020-04-02 11:30:00|841.2|836.2|840.8|835.8|841.3|836.3|840|835|137
1585827300000|2020-04-02 11:35:00|841|836|840.7|835.7|841.2|836.2|840.4|835.4|132
1585827600000|2020-04-02 11:40:00|840.8|835.8|840.1|835.1|840.8|835.8|840|835|110
1585827900000|2020-04-02 11:45:00|840.2|835.2|841.2|836.2|841.6|836.6|840.2|835.2|173
1585828200000|2020-04-02 11:50:00|841.1|836.1|841.5|836.5|842.2|837.2|841.1|836.1|124
1585828500000|2020-04-02 11:55:00|841.6|836.6|841.5|836.5|842.2|837.2|841.4|836.4|168
1585828800000|2020-04-02 12:00:00|841.6|836.6|842.5|837.5|843.5|838.5|841.4|836.4|539
1585829100000|2020-04-02 12:05:00|842.6|837.6|841|836|842.7|837.7|841|836|227
1585829400000|2020-04-02 12:10:00|841.1|836.1|841.2|836.2|841.8|836.8|841.1|836.1|220
1585829700000|2020-04-02 12:15:00|841.3|836.3|840.8|835.8|842.2|837.2|840.3|835.3|275
1585830000000|2020-04-02 12:20:00|840.9|835.9|839.7|834.7|841.3|836.3|839.7|834.7|310
1585830300000|2020-04-02 12:25:00|839.8|834.8|840|835|840.3|835.3|839.4|834.4|363
1585830600000|2020-04-02 12:30:00|839.9|834.9|837.2|832.2|841.1|836.1|837.2|832.2|1196
1585830900000|2020-04-02 12:35:00|837.4|832.4|834.2|829.2|837.5|832.5|834.2|829.2|1193
1585831200000|2020-04-02 12:40:00|834.3|829.3|834.8|829.8|835.1|830.1|831.1|826.1|1264
1585831500000|2020-04-02 12:45:00|834.7|829.7|834.2|829.2|835.3|830.3|833.1|828.1|350
1585831800000|2020-04-02 12:50:00|834.6|829.6|833|828|835|830|831.8|826.8|439
1585832100000|2020-04-02 12:55:00|833.1|828.1|831.9|826.9|834.5|829.5|831.9|826.9|429
1585832400000|2020-04-02 13:00:00|832|827|831.8|826.8|834|829|831.5|826.5|408
1585832700000|2020-04-02 13:05:00|831.7|826.7|829.8|824.8|832.9|827.9|829.7|824.7|760
1585833000000|2020-04-02 13:10:00|829.7|824.7|827.1|822.1|830.9|825.9|826.8|821.8|1032
1585833300000|2020-04-02 13:15:00|827|822|828.2|823.2|829|824|826.8|821.8|1156
1585833600000|2020-04-02 13:20:00|828|823|829.6|824.6|829.6|824.6|827.6|822.6|737
1585833900000|2020-04-02 13:25:00|829.7|824.7|830.1|825.1|830.3|825.3|828.6|823.6|638
1585834200000|2020-04-02 13:30:00|829.9|825.4|833.1|828.6|834|829.5|829|824.5|5416
1585834500000|2020-04-02 13:35:00|833.2|828.7|832.7|828.2|834.8|830.3|832|827.5|2741
1585834800000|2020-04-02 13:40:00|832.8|828.3|830|825.5|833.9|829.4|829.2|824.7|1762
1585835100000|2020-04-02 13:45:00|829.9|825.4|828.3|823.8|830.2|825.7|827.7|823.2|1981
1585835400000|2020-04-02 13:50:00|828.2|823.7|828.7|824.2|830.5|826|828.2|823.7|1664
1585835700000|2020-04-02 13:55:00|828.6|824.1|830.9|826.4|831.6|827.1|828.6|824.1|1658
1585836000000|2020-04-02 14:00:00|830.8|826.3|831.8|827.3|832|827.5|829.7|825.2|1952
1585836300000|2020-04-02 14:05:00|831.7|827.2|834|829.5|834|829.5|830.7|826.2|1550
1585836600000|2020-04-02 14:10:00|833.9|829.4|834.7|830.2|835.5|831|833.7|829.2|1608
1585836900000|2020-04-02 14:15:00|834.8|830.3|834.6|830.1|834.8|830.3|832.6|828.1|1512
1585837200000|2020-04-02 14:20:00|834.5|830|834.2|829.7|835.3|830.8|833.7|829.2|1353
1585837500000|2020-04-02 14:25:00|834.3|829.8|835.8|831.3|835.8|831.3|832.2|827.7|1090
1585837800000|2020-04-02 14:30:00|835.7|831.2|839.9|835.4|840.2|835.7|835.1|830.6|1859
1585838100000|2020-04-02 14:35:00|840|835.5|845.6|841.1|845.6|841.1|840|835.5|2378
1585838400000|2020-04-02 14:40:00|845.4|840.9|842.7|838.2|845.6|841.1|842.6|838.1|2267
1585838700000|2020-04-02 14:45:00|842.8|838.3|841|836.5|844.4|839.9|840.8|836.3|1942
1585839000000|2020-04-02 14:50:00|841.1|836.6|839.9|835.4|842.5|838|839|834.5|1443
1585839300000|2020-04-02 14:55:00|840|835.5|843.5|839|844|839.5|840|835.5|1549
1585839600000|2020-04-02 15:00:00|843.3|838.8|842.9|838.4|844|839.5|842|837.5|1255
1585839900000|2020-04-02 15:05:00|843|838.5|839.7|835.2|843.1|838.6|839.6|835.1|1309
1585840200000|2020-04-02 15:10:00|839.6|835.1|839.6|835.1|840|835.5|838.7|834.2|1189
1585840500000|2020-04-02 15:15:00|839.7|835.2|841|836.5|841.9|837.4|839.7|835.2|1189
1585840800000|2020-04-02 15:20:00|841.1|836.6|840.5|836|841.1|836.6|839.8|835.3|954
1585841100000|2020-04-02 15:25:00|840.6|836.1|838.4|833.9|840.6|836.1|837.7|833.2|1500
1585841400000|2020-04-02 15:30:00|838.3|833.8|839.7|835.2|840.2|835.7|838.2|833.7|1485
1585841700000|2020-04-02 15:35:00|839.8|835.3|839.4|834.9|840.9|836.4|838.5|834|1563
1585842000000|2020-04-02 15:40:00|839.3|834.8|840.6|836.1|840.9|836.4|839.2|834.7|1101
1585842300000|2020-04-02 15:45:00|840.3|835.8|842|837.5|842.1|837.6|839.8|835.3|957
1585842600000|2020-04-02 15:50:00|842.1|837.6|840.1|835.6|842.1|837.6|840.1|835.6|630
1585842900000|2020-04-02 15:55:00|840.2|835.7|841.3|836.8|842.2|837.7|839.9|835.4|769
1585843200000|2020-04-02 16:00:00|841.4|836.9|841.5|837|842.1|837.6|840.4|835.9|1066
1585843500000|2020-04-02 16:05:00|841.4|836.9|841.8|837.3|843|838.5|841.3|836.8|1183
1585843800000|2020-04-02 16:10:00|841.7|837.2|842.7|838.2|843.3|838.8|841.5|837|1031
1585844100000|2020-04-02 16:15:00|842.5|838|841.5|837|842.5|838|841.5|837|817
1585844400000|2020-04-02 16:20:00|841.6|837.1|839.7|835.2|842|837.5|839.7|835.2|741
1585844700000|2020-04-02 16:25:00|839.8|835.3|839.1|834.6|840.7|836.2|838.9|834.4|638
1585845000000|2020-04-02 16:30:00|839.2|834.7|839.1|834.6|840.1|835.6|838.8|834.3|664
1585845300000|2020-04-02 16:35:00|839.2|834.7|839.7|835.2|840.5|836|839.2|834.7|757
1585845600000|2020-04-02 16:40:00|839.6|835.1|839.5|835|839.8|835.3|838.7|834.2|876
1585845900000|2020-04-02 16:45:00|839.4|834.9|840.7|836.2|840.9|836.4|838.8|834.3|657
1585846200000|2020-04-02 16:50:00|840.6|836.1|841.1|836.6|841.2|836.7|840.3|835.8|330
1585846500000|2020-04-02 16:55:00|841|836.5|840.1|835.6|841|836.5|839.1|834.6|587
1585846800000|2020-04-02 17:00:00|840.2|835.7|839.5|835|841.1|836.6|839.2|834.7|873
1585847100000|2020-04-02 17:05:00|839.4|834.9|837.8|833.3|839.5|835|837.8|833.3|971
1585847400000|2020-04-02 17:10:00|837.6|833.1|835.5|831|837.8|833.3|835.5|831|887
1585847700000|2020-04-02 17:15:00|835.4|830.9|834|829.5|835.9|831.4|834|829.5|794
1585848000000|2020-04-02 17:20:00|833.8|829.3|834.2|829.7|835.2|830.7|833.5|829|568
1585848300000|2020-04-02 17:25:00|834.3|829.8|832.6|828.1|834.4|829.9|832.3|827.8|555
1585848600000|2020-04-02 17:30:00|832.7|828.2|832.7|828.2|833.2|828.7|831.7|827.2|736
1585848900000|2020-04-02 17:35:00|832.8|828.3|832.6|828.1|833.5|829|832|827.5|1069
1585849200000|2020-04-02 17:40:00|832.5|828|834.5|830|834.7|830.2|832.5|828|515
1585849500000|2020-04-02 17:45:00|834.4|829.9|835|830.5|835.6|831.1|833.6|829.1|774
1585849800000|2020-04-02 17:50:00|835.1|830.6|835.5|831|835.8|831.3|834.7|830.2|560
1585850100000|2020-04-02 17:55:00|835.4|830.9|833.5|829|835.4|830.9|833.5|829|337
1585850400000|2020-04-02 18:00:00|833.1|828.6|831|826.5|833.3|828.8|830.7|826.2|503
1585850700000|2020-04-02 18:05:00|831.2|826.7|830.1|825.6|831.3|826.8|830.1|825.6|256
1585851000000|2020-04-02 18:10:00|830.2|825.7|832.3|827.8|832.4|827.9|829.4|824.9|578
1585851300000|2020-04-02 18:15:00|832.2|827.7|829.3|824.8|832.6|828.1|829.3|824.8|582
1585851600000|2020-04-02 18:20:00|829.2|824.7|829.8|825.3|830.6|826.1|828.9|824.4|534
1585851900000|2020-04-02 18:25:00|829.7|825.2|832.7|828.2|833|828.5|829.7|825.2|765
1585852200000|2020-04-02 18:30:00|832.6|828.1|832.1|827.6|833.1|828.6|831.2|826.7|724
1585852500000|2020-04-02 18:35:00|832.2|827.7|833.3|828.8|833.7|829.2|831.9|827.4|458
1585852800000|2020-04-02 18:40:00|833.2|828.7|831.9|827.4|833.3|828.8|831.5|827|382
1585853100000|2020-04-02 18:45:00|831.8|827.3|832.3|827.8|833.4|828.9|831.2|826.7|460
1585853400000|2020-04-02 18:50:00|832.2|827.7|834.5|830|835.2|830.7|831.8|827.3|682
1585853700000|2020-04-02 18:55:00|834.4|829.9|837.1|832.6|837.2|832.7|834.2|829.7|895
1585854000000|2020-04-02 19:00:00|837.2|832.7|837|832.5|837.9|833.4|836.1|831.6|982
1585854300000|2020-04-02 19:05:00|836.9|832.4|837.8|833.3|837.9|833.4|835.5|831|863
1585854600000|2020-04-02 19:10:00|837.5|833|836.7|832.2|838.2|833.7|836.2|831.7|931
1585854900000|2020-04-02 19:15:00|836.9|832.4|838.5|834|838.9|834.4|836.6|832.1|1016
1585855200000|2020-04-02 19:20:00|838.4|833.9|838.6|834.1|839.2|834.7|838.1|833.6|1107
1585855500000|2020-04-02 19:25:00|838.5|834|838.6|834.1|838.9|834.4|837.4|832.9|929
1585855800000|2020-04-02 19:30:00|838.7|834.2|837.7|833.2|839.6|835.1|836.8|832.3|1214
1585856100000|2020-04-02 19:35:00|837.8|833.3|837.6|833.1|838.8|834.3|836.8|832.3|1374
1585856400000|2020-04-02 19:40:00|837.7|833.2|840.5|836|840.6|836.1|837.3|832.8|1970
1585856700000|2020-04-02 19:45:00|840.6|836.1|839.2|834.7|840.9|836.4|837.9|833.4|2099
1585857000000|2020-04-02 19:50:00|839.1|834.6|842.2|837.7|843.1|838.6|839.1|834.6|5639
1585857300000|2020-04-02 19:55:00|842.1|837.6|842.5|838|842.6|838.1|840.4|835.9|10769
1585857600000|2020-04-02 20:00:00|842.7|837.7|842.9|837.9|843.6|838.6|841.2|836.2|924
1585857900000|2020-04-02 20:05:00|843|838|843|838|843.5|838.5|842.2|837.2|225
1585858200000|2020-04-02 20:10:00|843.2|838.2|842.9|837.9|843.3|838.3|842.3|837.3|59
1585858500000|2020-04-02 20:15:00|842.6|837.6|842.6|837.6|842.6|837.6|842.5|837.5|5
1585858800000|2020-04-02 20:20:00|842.7|837.7|842.5|837.5|842.7|837.7|842.5|837.5|24
1585859100000|2020-04-02 20:25:00|841.9|836.9|843.1|838.1|843.3|838.3|841.9|836.9|23
1585859400000|2020-04-02 20:30:00|842.6|837.6|843.6|838.6|843.7|838.7|842.6|837.6|8
1585859700000|2020-04-02 20:35:00|842.3|837.3|843.2|838.2|843.3|838.3|842.3|837.3|8
1585860000000|2020-04-02 20:40:00|843.3|838.3|843.9|838.9|843.9|838.9|843.3|838.3|5
1585860300000|2020-04-02 20:45:00|841.9|836.9|841.9|836.9|841.9|836.9|841.9|836.9|1
1585864500000|2020-04-02 21:55:00|845.6|840.6|844.9|839.9|845.6|840.6|844.9|839.9|2
1585864800000|2020-04-02 22:00:00|845.5|839.5|843.9|837.9|845.5|839.5|842.6|836.6|0
1585865100000|2020-04-02 22:05:00|843.8|837.8|845|839|845.3|839.3|843.8|837.8|0
1585865400000|2020-04-02 22:10:00|845.3|839.3|846.1|840.1|847.1|841.1|845.3|839.3|0
1585865700000|2020-04-02 22:15:00|846.2|840.2|846.7|840.7|846.9|840.9|845.8|839.8|0
1585866000000|2020-04-02 22:20:00|846.9|840.9|846.8|840.8|848|842|846.6|840.6|0
1585866300000|2020-04-02 22:25:00|846.9|840.9|846.9|840.9|847.3|841.3|846.6|840.6|0
1585866600000|2020-04-02 22:30:00|846.8|840.8|846|840|847|841|846|840|0
1585866900000|2020-04-02 22:35:00|846.1|840.1|845.3|839.3|846.3|840.3|845|839|0
1585867200000|2020-04-02 22:40:00|845.4|839.4|844|838|845.6|839.6|844|838|0
1585867500000|2020-04-02 22:45:00|844.1|838.1|845|839|845.1|839.1|844.1|838.1|0
1585867800000|2020-04-02 22:50:00|845.1|839.1|845.4|839.4|845.5|839.5|845|839|0
1585868100000|2020-04-02 22:55:00|845.5|839.5|846.1|840.1|846.3|840.3|845.1|839.1|0
1585868400000|2020-04-02 23:00:00|845.9|839.9|846|840|846.8|840.8|845.6|839.6|0
1585868700000|2020-04-02 23:05:00|846.1|840.1|845.4|839.4|846.6|840.6|845.4|839.4|0
1585869000000|2020-04-02 23:10:00|845.3|839.3|844.5|838.5|845.6|839.6|843.9|837.9|0
1585869300000|2020-04-02 23:15:00|844.4|838.4|845|839|845|839|844.4|838.4|0
1585869600000|2020-04-02 23:20:00|845.1|839.1|844.5|838.5|845.2|839.2|844.5|838.5|0
1585869900000|2020-04-02 23:25:00|844.4|838.4|844.5|838.5|844.8|838.8|844.4|838.4|0
1585870200000|2020-04-02 23:30:00|844.6|838.6|843.2|837.2|844.6|838.6|843.1|837.1|0
1585870500000|2020-04-02 23:35:00|843.3|837.3|841.6|835.6|844.1|838.1|841.6|835.6|0
1585870800000|2020-04-02 23:40:00|841.8|835.8|840|834|842.2|836.2|839.8|833.8|0
1585871100000|2020-04-02 23:45:00|839.9|833.9|840.9|834.9|841.4|835.4|839.9|833.9|0
1585871400000|2020-04-02 23:50:00|841|835|840.8|834.8|841.6|835.6|840.7|834.7|0
1585871700000|2020-04-02 23:55:00|840.7|834.7|841.6|835.6|842|836|840.6|834.6|0
1585872000000|2020-04-03 00:00:00|841.4|835.4|843.3|837.3|843.9|837.9|840.9|834.9|0
1585872300000|2020-04-03 00:05:00|843.1|837.1|841.4|835.4|843.2|837.2|841.1|835.1|0
1585872600000|2020-04-03 00:10:00|840.6|835.6|839.2|834.2|840.6|835.6|839.2|834.2|1
1585872900000|2020-04-03 00:15:00|838.9|833.9|838.8|833.8|838.9|833.9|838.8|833.8|2
1585873500000|2020-04-03 00:25:00|839.5|834.5|839.5|834.5|839.5|834.5|839.5|834.5|1
1585873800000|2020-04-03 00:30:00|838.4|833.4|839.7|834.7|839.7|834.7|838.4|833.4|34
1585874100000|2020-04-03 00:35:00|841.1|836.1|840.7|835.7|841.1|836.1|840.7|835.7|9
1585874400000|2020-04-03 00:40:00|840.9|835.9|840.5|835.5|840.9|835.9|840.5|835.5|3
1585874700000|2020-04-03 00:45:00|839.3|834.3|839.8|834.8|839.8|834.8|839|834|9
1585875000000|2020-04-03 00:50:00|839.9|834.9|839.7|834.7|839.9|834.9|839.7|834.7|6
1585875300000|2020-04-03 00:55:00|839.4|834.4|839.4|834.4|839.4|834.4|839.4|834.4|1
1585875600000|2020-04-03 01:00:00|838.4|833.4|836.5|831.5|838.4|833.4|836.5|831.5|21
1585875900000|2020-04-03 01:05:00|836.4|831.4|836.4|831.4|836.4|831.4|836.4|831.4|1
1585876200000|2020-04-03 01:10:00|839.2|834.2|839.2|834.2|839.2|834.2|839.2|834.2|2
1585876500000|2020-04-03 01:15:00|838.6|833.6|837|832|838.6|833.6|837|832|21
1585876800000|2020-04-03 01:20:00|838.2|833.2|837.5|832.5|838.2|833.2|837.5|832.5|2
1585877100000|2020-04-03 01:25:00|838.9|833.9|838.5|833.5|839.1|834.1|838.5|833.5|3
1585877400000|2020-04-03 01:30:00|838|833|841.9|836.9|841.9|836.9|838|833|18
1585877700000|2020-04-03 01:35:00|841.4|836.4|841.9|836.9|841.9|836.9|840.5|835.5|3
1585878000000|2020-04-03 01:40:00|841.3|836.3|839|834|841.3|836.3|839|834|63
1585878300000|2020-04-03 01:45:00|840.5|835.5|841.7|836.7|841.7|836.7|840.5|835.5|2
1585878600000|2020-04-03 01:50:00|842.9|837.9|843.2|838.2|843.2|838.2|842.9|837.9|3
1585878900000|2020-04-03 01:55:00|842|837|844.4|839.4|844.4|839.4|842|837|2
1585879200000|2020-04-03 02:00:00|844.3|839.3|844.6|839.6|844.6|839.6|844.3|839.3|3
1585879500000|2020-04-03 02:05:00|844.3|839.3|843.2|838.2|844.3|839.3|842.9|837.9|7
1585879800000|2020-04-03 02:10:00|841.6|836.6|841.7|836.7|841.7|836.7|841.6|836.6|2
1585880100000|2020-04-03 02:15:00|842.5|837.5|841.3|836.3|842.5|837.5|841.3|836.3|4
1585880400000|2020-04-03 02:20:00|840.5|835.5|842.2|837.2|842.2|837.2|840.5|835.5|3
1585880700000|2020-04-03 02:25:00|842.6|837.6|843.2|838.2|843.3|838.3|842.6|837.6|3
1585881300000|2020-04-03 02:35:00|843.8|838.8|842.3|837.3|843.8|838.8|842.3|837.3|4
1585881600000|2020-04-03 02:40:00|843.9|838.9|843.9|838.9|843.9|838.9|843.9|838.9|2
1585881900000|2020-04-03 02:45:00|843.7|838.7|843.7|838.7|843.7|838.7|843.7|838.7|2
1585882200000|2020-04-03 02:50:00|842.7|837.7|842.7|837.7|842.7|837.7|842.7|837.7|1
1585882500000|2020-04-03 02:55:00|844|839|844.3|839.3|844.3|839.3|844|839|2
1585882800000|2020-04-03 03:00:00|||||||||2
1585883100000|2020-04-03 03:05:00|844.2|839.2|844.2|839.2|844.2|839.2|844.2|839.2|1
1585883400000|2020-04-03 03:10:00|844.3|839.3|842.8|837.8|844.3|839.3|842.8|837.8|4
1585883700000|2020-04-03 03:15:00|842.7|837.7|842.5|837.5|843.6|838.6|842.5|837.5|5
1585884000000|2020-04-03 03:20:00|841.9|836.9|842.3|837.3|842.3|837.3|841.9|836.9|2
1585884300000|2020-04-03 03:25:00|842.2|837.2|842.2|837.2|842.2|837.2|842.2|837.2|2
1585884600000|2020-04-03 03:30:00|||||||||1
1585884900000|2020-04-03 03:35:00|841.1|836.1|841.3|836.3|842.2|837.2|841|836|12
1585885200000|2020-04-03 03:40:00|842.2|837.2|840.7|835.7|842.2|837.2|840.7|835.7|11
1585885500000|2020-04-03 03:45:00|841.3|836.3|840.8|835.8|841.3|836.3|840.8|835.8|16
1585885800000|2020-04-03 03:50:00|840.7|835.7|840.9|835.9|840.9|835.9|840.2|835.2|6
1585886100000|2020-04-03 03:55:00|841.1|836.1|840.4|835.4|841.1|836.1|840.3|835.3|4
1585886400000|2020-04-03 04:00:00|840.3|835.3|840.3|835.3|840.3|835.3|840.3|835.3|1
1585886700000|2020-04-03 04:05:00|840.4|835.4|840.4|835.4|840.4|835.4|840.4|835.4|1
1585887300000|2020-04-03 04:15:00|839.9|834.9|839.9|834.9|839.9|834.9|839.9|834.9|1
1585887600000|2020-04-03 04:20:00|839.7|834.7|839.7|834.7|839.7|834.7|839.7|834.7|2
1585887900000|2020-04-03 04:25:00|839.6|834.6|839.6|834.6|839.6|834.6|839.6|834.6|1
1585888200000|2020-04-03 04:30:00|837.9|832.9|837.2|832.2|837.9|832.9|837.2|832.2|4
1585888500000|2020-04-03 04:35:00|838.2|833.2|836.9|831.9|838.2|833.2|836.9|831.9|7
1585888800000|2020-04-03 04:40:00|836.7|831.7|836.7|831.7|837.8|832.8|836.7|831.7|5
1585889100000|2020-04-03 04:45:00|836.5|831.5|837.7|832.7|838.5|833.5|836.5|831.5|10
1585889400000|2020-04-03 04:50:00|836.9|831.9|836.5|831.5|836.9|831.9|836.4|831.4|6
1585889700000|2020-04-03 04:55:00|837.3|832.3|836.5|831.5|837.3|832.3|836|831|8
1585890000000|2020-04-03 05:00:00|837.8|832.8|837.5|832.5|838.1|833.1|836.6|831.6|24
1585890300000|2020-04-03 05:05:00|837.1|832.1|836.7|831.7|838.4|833.4|836.5|831.5|6
1585890600000|2020-04-03 05:10:00|836|831|835.8|830.8|837|832|835.8|830.8|10
1585890900000|2020-04-03 05:15:00|836.2|831.2|835.3|830.3|836.4|831.4|835.3|830.3|22
1585891200000|2020-04-03 05:20:00|835.2|830.2|835.6|830.6|836.2|831.2|835.2|830.2|7
1585891500000|2020-04-03 05:25:00|835.1|830.1|834.9|829.9|835.6|830.6|834.9|829.9|4
1585891800000|2020-04-03 05:30:00|835.5|830.5|834.8|829.8|835.5|830.5|834.1|829.1|42
1585892100000|2020-04-03 05:35:00|835.1|830.1|836.1|831.1|836.1|831.1|835.1|830.1|39
1585892400000|2020-04-03 05:40:00|836.4|831.4|838.1|833.1|839.2|834.2|836.4|831.4|59
1585892700000|2020-04-03 05:45:00|837.9|832.9|840|835|840|835|837.5|832.5|22
1585893000000|2020-04-03 05:50:00|839.8|834.8|839.4|834.4|840|835|839.4|834.4|6
1585893300000|2020-04-03 05:55:00|841.1|836.1|840.2|835.2|841.1|836.1|839.7|834.7|36
1585893600000|2020-04-03 06:00:00|840.8|835.8|839|834|840.8|835.8|839|834|2
1585893900000|2020-04-03 06:05:00|839.2|834.2|839.2|834.2|839.2|834.2|839.2|834.2|26
1585894200000|2020-04-03 06:10:00|838.3|833.3|838.3|833.3|838.3|833.3|838.3|833.3|2
1585894500000|2020-04-03 06:15:00|838.5|833.5|838.7|833.7|839.2|834.2|838.1|833.1|10
1585894800000|2020-04-03 06:20:00|838.2|833.2|838.6|833.6|838.6|833.6|837.7|832.7|3
1585895100000|2020-04-03 06:25:00|839|834|839|834|839|834|839|834|1
1585895400000|2020-04-03 06:30:00|838.1|833.1|838|833|839.1|834.1|838|833|59
1585896000000|2020-04-03 06:40:00|838.3|833.3|838.2|833.2|838.3|833.3|838.2|833.2|2
1585896300000|2020-04-03 06:45:00|838.8|833.8|840.4|835.4|840.7|835.7|838.8|833.8|12
1585896600000|2020-04-03 06:50:00|841|836|839.4|834.4|841|836|839.4|834.4|39
1585896900000|2020-04-03 06:55:00|839.6|834.6|838.9|833.9|839.8|834.8|838.5|833.5|38
1585897200000|2020-04-03 07:00:00|839|834|839|834|839.2|834.2|837.9|832.9|275
1585897500000|2020-04-03 07:05:00|838.9|833.9|838.4|833.4|840.6|835.6|838.4|833.4|265
1585897800000|2020-04-03 07:10:00|838.3|833.3|838.2|833.2|839.1|834.1|838|833|294
1585898100000|2020-04-03 07:15:00|837.9|832.9|836|831|837.9|832.9|835.6|830.6|239
1585898400000|2020-04-03 07:20:00|835.9|830.9|836.3|831.3|836.7|831.7|835|830|205
1585898700000|2020-04-03 07:25:00|836.6|831.6|837.5|832.5|837.5|832.5|836.4|831.4|150
1585899000000|2020-04-03 07:30:00|837.4|832.4|837.8|832.8|838|833|836.8|831.8|398
1585899300000|2020-04-03 07:35:00|837.9|832.9|839|834|839.2|834.2|837.7|832.7|157
1585899600000|2020-04-03 07:40:00|839.4|834.4|840.8|835.8|841.1|836.1|839.1|834.1|152
1585899900000|2020-04-03 07:45:00|840.9|835.9|839.5|834.5|841.1|836.1|839.4|834.4|166
1585900200000|2020-04-03 07:50:00|839.6|834.6|839.2|834.2|840.8|835.8|839.1|834.1|136
1585900500000|2020-04-03 07:55:00|839.1|834.1|839.1|834.1|839.6|834.6|838.2|833.2|114
1585900800000|2020-04-03 08:00:00|839.2|834.2|838.9|833.9|839.9|834.9|838.6|833.6|386
1585901100000|2020-04-03 08:05:00|839.1|834.1|840.6|835.6|840.6|835.6|839|834|240
1585901400000|2020-04-03 08:10:00|840.4|835.4|840.3|835.3|840.7|835.7|839.8|834.8|160
1585901700000|2020-04-03 08:15:00|840.2|835.2|839.6|834.6|840.5|835.5|839.6|834.6|60
1585902000000|2020-04-03 08:20:00|839.5|834.5|838.6|833.6|839.5|834.5|838.6|833.6|115
1585902300000|2020-04-03 08:25:00|838.5|833.5|838.3|833.3|838.6|833.6|837.3|832.3|130
1585902600000|2020-04-03 08:30:00|838.4|833.4|838.3|833.3|839.2|834.2|837.7|832.7|512
1585902900000|2020-04-03 08:35:00|838.1|833.1|837.4|832.4|838.9|833.9|837.4|832.4|228
1585903200000|2020-04-03 08:40:00|837.3|832.3|837.9|832.9|838|833|836.3|831.3|222
1585903500000|2020-04-03 08:45:00|838|833|838.5|833.5|838.7|833.7|837.5|832.5|136
1585903800000|2020-04-03 08:50:00|838.3|833.3|838|833|838.5|833.5|837.9|832.9|113
1585904100000|2020-04-03 08:55:00|838.1|833.1|838.7|833.7|838.8|833.8|837.8|832.8|166
1585904400000|2020-04-03 09:00:00|838.8|833.8|838.6|833.6|839.7|834.7|838.6|833.6|213
1585904700000|2020-04-03 09:05:00|838.4|833.4|837.5|832.5|838.7|833.7|837.2|832.2|84
1585905000000|2020-04-03 09:10:00|837.4|832.4|837.9|832.9|837.9|832.9|837.3|832.3|57
1585905300000|2020-04-03 09:15:00|837.6|832.6|836.6|831.6|837.6|832.6|836.3|831.3|124
1585905600000|2020-04-03 09:20:00|836.4|831.4|835.3|830.3|836.5|831.5|835|830|104
1585905900000|2020-04-03 09:25:00|835.5|830.5|837.1|832.1|837.1|832.1|835.5|830.5|113
1585906200000|2020-04-03 09:30:00|837|832|835|830|837.4|832.4|835|830|182
1585906500000|2020-04-03 09:35:00|835.1|830.1|835.3|830.3|835.4|830.4|834.5|829.5|109
1585906800000|2020-04-03 09:40:00|835.4|830.4|836.8|831.8|837.3|832.3|835.3|830.3|170
1585907100000|2020-04-03 09:45:00|836.7|831.7|836.7|831.7|837|832|835.8|830.8|171
1585907400000|2020-04-03 09:50:00|836.5|831.5|837.4|832.4|837.9|832.9|836.3|831.3|318
1585907700000|2020-04-03 09:55:00|837.3|832.3|837.6|832.6|837.8|832.8|836.8|831.8|345
1585908000000|2020-04-03 10:00:00|837.8|832.8|837.7|832.7|837.8|832.8|837|832|428
1585908300000|2020-04-03 10:05:00|837.8|832.8|838.1|833.1|838.5|833.5|837.1|832.1|414
1585908600000|2020-04-03 10:10:00|838|833|838.5|833.5|838.5|833.5|837.1|832.1|564
1585908900000|2020-04-03 10:15:00|838.6|833.6|837.5|832.5|838.6|833.6|837.3|832.3|269
1585909200000|2020-04-03 10:20:00|837.4|832.4|838.4|833.4|838.6|833.6|837.4|832.4|275
1585909500000|2020-04-03 10:25:00|838.3|833.3|837.6|832.6|838.3|833.3|837.4|832.4|340
1585909800000|2020-04-03 10:30:00|837.5|832.5|838.7|833.7|838.8|833.8|837.3|832.3|356
1585910100000|2020-04-03 10:35:00|838.9|833.9|837.5|832.5|838.9|833.9|837.2|832.2|632
1585910400000|2020-04-03 10:40:00|837.4|832.4|837.2|832.2|838|833|837|832|381
1585910700000|2020-04-03 10:45:00|837.3|832.3|838|833|838.3|833.3|837.3|832.3|251
1585911000000|2020-04-03 10:50:00|838.1|833.1|837.9|832.9|838.2|833.2|837.7|832.7|218
1585911300000|2020-04-03 10:55:00|837.8|832.8|837|832|838|833|836.9|831.9|755
1585911600000|2020-04-03 11:00:00|836.9|831.9|837.3|832.3|837.4|832.4|836.4|831.4|604
1585911900000|2020-04-03 11:05:00|837.2|832.2|836.2|831.2|837.3|832.3|835.9|830.9|626
1585912200000|2020-04-03 11:10:00|836.1|831.1|836.3|831.3|836.4|831.4|835.3|830.3|488
1585912500000|2020-04-03 11:15:00|836.2|831.2|835|830|836.5|831.5|834.8|829.8|658
1585912800000|2020-04-03 11:20:00|834.9|829.9|836.1|831.1|836.2|831.2|834.6|829.6|1080
1585913100000|2020-04-03 11:25:00|836|831|836.3|831.3|836.3|831.3|835.6|830.6|356
1585913400000|2020-04-03 11:30:00|836.2|831.2|837.3|832.3|837.3|832.3|836|831|404
1585913700000|2020-04-03 11:35:00|837.4|832.4|837.6|832.6|837.6|832.6|837|832|356
1585914000000|2020-04-03 11:40:00|837.5|832.5|836.8|831.8|837.5|832.5|836.6|831.6|281
1585914300000|2020-04-03 11:45:00|836.9|831.9|839|834|839.8|834.8|836.8|831.8|568
1585914600000|2020-04-03 11:50:00|839.1|834.1|839.3|834.3|839.8|834.8|838.5|833.5|428
1585914900000|2020-04-03 11:55:00|839.4|834.4|842.8|837.8|844.1|839.1|838.9|833.9|881
1585915200000|2020-04-03 12:00:00|842.9|837.9|842.5|837.5|843.4|838.4|841.3|836.3|283
1585915500000|2020-04-03 12:05:00|842.4|837.4|841.2|836.2|842.8|837.8|840.9|835.9|216
1585915800000|2020-04-03 12:10:00|841|836|840.3|835.3|841.5|836.5|839.9|834.9|187
1585916100000|2020-04-03 12:15:00|840.2|835.2|839.7|834.7|840.8|835.8|839.2|834.2|174
1585916400000|2020-04-03 12:20:00|839.5|834.5|840.2|835.2|840.7|835.7|839.3|834.3|163
1585916700000|2020-04-03 12:25:00|840.3|835.3|838.9|833.9|840.3|835.3|838.9|833.9|260
1585917000000|2020-04-03 12:30:00|839.3|834.3|841.3|836.3|843.7|838.7|836.2|831.2|901
1585917300000|2020-04-03 12:35:00|841.7|836.7|841.6|836.6|842.4|837.4|840.6|835.6|319
1585917600000|2020-04-03 12:40:00|841.4|836.4|840.5|835.5|843.1|838.1|840.1|835.1|211
1585917900000|2020-04-03 12:45:00|840.2|835.2|840.6|835.6|841.7|836.7|839.1|834.1|290
1585918200000|2020-04-03 12:50:00|840.5|835.5|840.4|835.4|841|836|839.6|834.6|220
1585918500000|2020-04-03 12:55:00|840.6|835.6|840.3|835.3|840.7|835.7|839.2|834.2|308
1585918800000|2020-04-03 13:00:00|840.7|835.7|842.5|837.5|843.2|838.2|840.2|835.2|385
1585919100000|2020-04-03 13:05:00|842.4|837.4|841|836|843|838|840.8|835.8|455
1585919400000|2020-04-03 13:10:00|841.1|836.1|840.8|835.8|841.5|836.5|840.1|835.1|311
1585919700000|2020-04-03 13:15:00|840.7|835.7|840.1|835.1|841.6|836.6|839.8|834.8|259
1585920000000|2020-04-03 13:20:00|840|835|841|836|841.3|836.3|840|835|311
1585920300000|2020-04-03 13:25:00|840.8|835.8|840.3|835.3|841.5|836.5|840.2|835.2|297
1585920600000|2020-04-03 13:30:00|840.2|835.2|841.4|836.9|841.9|837.4|839.2|834.7|2828
1585920900000|2020-04-03 13:35:00|841.3|836.8|842.4|837.9|842.4|837.9|839.9|835.4|1266
1585921200000|2020-04-03 13:40:00|842.2|837.7|841.9|837.4|843.7|839.2|841.5|837|838
1585921500000|2020-04-03 13:45:00|842.1|837.6|840.8|836.3|842.8|838.3|840.6|836.1|937
1585921800000|2020-04-03 13:50:00|840.7|836.2|839.6|835.1|841.2|836.7|838.6|834.1|1150
1585922100000|2020-04-03 13:55:00|839.5|835|839.4|834.9|840.7|836.2|839.2|834.7|1281
1585922400000|2020-04-03 14:00:00|839.8|835.3|838.9|834.4|841.1|836.6|838.8|834.3|1434
1585922700000|2020-04-03 14:05:00|838.7|834.2|841.3|836.8|841.4|836.9|838.7|834.2|1291
1585923000000|2020-04-03 14:10:00|841.4|836.9|840.9|836.4|841.4|836.9|840.3|835.8|676
1585923300000|2020-04-03 14:15:00|840.8|836.3|837.4|832.9|840.8|836.3|837.3|832.8|682
1585923600000|2020-04-03 14:20:00|837.3|832.8|838|833.5|838.1|833.6|836.5|832|802
1585923900000|2020-04-03 14:25:00|837.9|833.4|836.3|831.8|837.9|833.4|835.8|831.3|969
1585924200000|2020-04-03 14:30:00|836.2|831.7|834.2|829.7|836.9|832.4|834.1|829.6|1043
1585924500000|2020-04-03 14:35:00|834.1|829.6|834.3|829.8|835.5|831|833.8|829.3|1057
1585924800000|2020-04-03 14:40:00|834.4|829.9|835.3|830.8|835.4|830.9|833.8|829.3|805
1585925100000|2020-04-03 14:45:00|835.4|830.9|835.9|831.4|836.2|831.7|834.9|830.4|649
1585925400000|2020-04-03 14:50:00|835.8|831.3|834.4|829.9|836.4|831.9|834.2|829.7|762
1585925700000|2020-04-03 14:55:00|834.5|830|835.7|831.2|836.4|831.9|834.2|829.7|573
1585926000000|2020-04-03 15:00:00|835.8|831.3|835|830.5|836.5|832|834.9|830.4|859
1585926300000|2020-04-03 15:05:00|834.9|830.4|833.5|829|835.1|830.6|832.7|828.2|1361
1585926600000|2020-04-03 15:10:00|833.3|828.8|832.5|828|834.3|829.8|832.5|828|842
1585926900000|2020-04-03 15:15:00|832.4|827.9|832.2|827.7|832.9|828.4|831.5|827|763
1585927200000|2020-04-03 15:20:00|832.1|827.6|829.8|825.3|832.8|828.3|829.6|825.1|1286
1585927500000|2020-04-03 15:25:00|829.9|825.4|829.4|824.9|830.4|825.9|828.9|824.4|2627
1585927800000|2020-04-03 15:30:00|829.3|824.8|829.6|825.1|829.8|825.3|828.2|823.7|1609
1585928100000|2020-04-03 15:35:00|829.7|825.2|829|824.5|829.7|825.2|828.1|823.6|1725
1585928400000|2020-04-03 15:40:00|828.9|824.4|826.5|822|828.9|824.4|826.5|822|1200
1585928700000|2020-04-03 15:45:00|826.6|822.1|824.5|820|826.6|822.1|824.1|819.6|1915
1585929000000|2020-04-03 15:50:00|824.6|820.1|824.4|819.9|824.7|820.2|823.4|818.9|935
1585929300000|2020-04-03 15:55:00|824.3|819.8|824.5|820|825.3|820.8|824.3|819.8|1354
1585929600000|2020-04-03 16:00:00|824.6|820.1|824.4|819.9|825.3|820.8|823.7|819.2|778
1585929900000|2020-04-03 16:05:00|824.2|819.7|823.3|818.8|824.2|819.7|822.5|818|502
1585930200000|2020-04-03 16:10:00|823.2|818.7|822.2|817.7|823.5|819|821.8|817.3|656
1585930500000|2020-04-03 16:15:00|822.3|817.8|821.8|817.3|822.6|818.1|821.4|816.9|606
1585930800000|2020-04-03 16:20:00|821.7|817.2|822|817.5|822.9|818.4|821.5|817|771
1585931100000|2020-04-03 16:25:00|821.9|817.4|823.2|818.7|823.2|818.7|821.1|816.6|627
1585931400000|2020-04-03 16:30:00|823.1|818.6|823.2|818.7|824.5|820|822.8|818.3|921
1585931700000|2020-04-03 16:35:00|823.1|818.6|824.7|820.2|824.7|820.2|822.9|818.4|763
1585932000000|2020-04-03 16:40:00|824.6|820.1|825.6|821.1|825.6|821.1|823.9|819.4|620
1585932300000|2020-04-03 16:45:00|825.5|821|823.1|818.6|825.5|821|822.6|818.1|394
1585932600000|2020-04-03 16:50:00|823|818.5|823.7|819.2|823.8|819.3|822.9|818.4|528
1585932900000|2020-04-03 16:55:00|823.6|819.1|824.3|819.8|824.5|820|823.4|818.9|656
1585933200000|2020-04-03 17:00:00|824.1|819.6|824.7|820.2|824.9|820.4|823.6|819.1|556
1585933500000|2020-04-03 17:05:00|824.6|820.1|826.1|821.6|826.2|821.7|824.4|819.9|574
1585933800000|2020-04-03 17:10:00|826.2|821.7|824.1|819.6|826.2|821.7|824.1|819.6|368
1585934100000|2020-04-03 17:15:00|824|819.5|825|820.5|825.4|820.9|824|819.5|787
1585934400000|2020-04-03 17:20:00|825.1|820.6|824.3|819.8|825.4|820.9|824.2|819.7|291
1585934700000|2020-04-03 17:25:00|824.2|819.7|823.5|819|824.2|819.7|822.8|818.3|335
1585935000000|2020-04-03 17:30:00|823.4|818.9|823|818.5|823.4|818.9|822.4|817.9|371
1585935300000|2020-04-03 17:35:00|822.9|818.4|822.7|818.2|823.6|819.1|822.6|818.1|435
1585935600000|2020-04-03 17:40:00|822.6|818.1|823.1|818.6|823.2|818.7|822|817.5|468
1585935900000|2020-04-03 17:45:00|823.3|818.8|823.5|819|824.1|819.6|822.9|818.4|269
1585936200000|2020-04-03 17:50:00|823.6|819.1|823|818.5|823.9|819.4|822.4|817.9|401
1585936500000|2020-04-03 17:55:00|822.9|818.4|823.1|818.6|823.2|818.7|822|817.5|578
1585936800000|2020-04-03 18:00:00|823|818.5|823.1|818.6|823.9|819.4|822.3|817.8|550
1585937100000|2020-04-03 18:05:00|823.2|818.7|822.6|818.1|823.2|818.7|822.4|817.9|316
1585937400000|2020-04-03 18:10:00|822.5|818|822.6|818.1|822.6|818.1|821.6|817.1|468
1585937700000|2020-04-03 18:15:00|822.7|818.2|822.4|817.9|823|818.5|822.2|817.7|293
1585938000000|2020-04-03 18:20:00|822.5|818|823.5|819|823.6|819.1|822.4|817.9|344
1585938300000|2020-04-03 18:25:00|823.4|818.9|824.7|820.2|824.9|820.4|822.9|818.4|845
1585938600000|2020-04-03 18:30:00|824.8|820.3|824.3|819.8|824.8|820.3|823.7|819.2|243
1585938900000|2020-04-03 18:35:00|824.4|819.9|824.1|819.6|824.8|820.3|823.5|819|360
1585939200000|2020-04-03 18:40:00|824.2|819.7|823.5|819|824.8|820.3|823.2|818.7|321
1585939500000|2020-04-03 18:45:00|823.6|819.1|824.7|820.2|824.8|820.3|823.5|819|639
1585939800000|2020-04-03 18:50:00|824.6|820.1|826.2|821.7|826.9|822.4|824.6|820.1|867
1585940100000|2020-04-03 18:55:00|826.4|821.9|827.1|822.6|827.2|822.7|826|821.5|463
1585940400000|2020-04-03 19:00:00|827.2|822.7|825.7|821.2|827.9|823.4|825.5|821|810
1585940700000|2020-04-03 19:05:00|825.8|821.3|825.8|821.3|826.3|821.8|825.1|820.6|697
1585941000000|2020-04-03 19:10:00|825.7|821.2|826.5|822|827.1|822.6|825.4|820.9|365
1585941300000|2020-04-03 19:15:00|826.4|821.9|826.4|821.9|827.6|823.1|826|821.5|806
1585941600000|2020-04-03 19:20:00|826.5|822|825.3|820.8|826.8|822.3|824.7|820.2|972
1585941900000|2020-04-03 19:25:00|825.4|820.9|826.2|821.7|826.6|822.1|825.1|820.6|869
1585942200000|2020-04-03 19:30:00|826.3|821.8|825|820.5|827.2|822.7|824.8|820.3|674
1585942500000|2020-04-03 19:35:00|825.1|820.6|824.3|819.8|826.1|821.6|824.2|819.7|755
1585942800000|2020-04-03 19:40:00|824.4|819.9|823.1|818.6|824.9|820.4|823|818.5|921
1585943100000|2020-04-03 19:45:00|823.2|818.7|826|821.5|826.7|822.2|823.2|818.7|1431
1585943400000|2020-04-03 19:50:00|826.5|822|827.4|822.9|828.6|824.1|826.5|822|2707
1585943700000|2020-04-03 19:55:00|827.3|822.8|826.7|822.2|827.4|822.9|824.7|820.2|7151
1585944000000|2020-04-03 20:00:00|826.9|821.9|827.8|822.8|828|823|826.1|821.1|1171
1585944300000|2020-04-03 20:05:00|827.7|822.7|828.3|823.3|828.7|823.7|827.7|822.7|438
1585944600000|2020-04-03 20:10:00|828.4|823.4|827.4|822.4|829.2|824.2|827.4|822.4|248
1585944900000|2020-04-03 20:15:00|827.1|822.1|827.1|822.1|827.1|822.1|827.1|822.1|1
1585945500000|2020-04-03 20:25:00|827.6|822.6|828.1|823.1|828.1|823.1|827.6|822.6|13
1585945800000|2020-04-03 20:30:00|827.1|822.1|826.4|821.4|827.1|822.1|826.4|821.4|62
1585946400000|2020-04-03 20:40:00|828.2|823.2|828.2|823.2|828.2|823.2|828.2|823.2|15
1585946700000|2020-04-03 20:45:00|828|823|828|823|828|823|828|823|5
1585947000000|2020-04-03 20:50:00|827.8|822.8|827.8|822.8|827.8|822.8|827.8|822.8|1
1585947300000|2020-04-03 20:55:00|828.1|823.1|828.7|822.7|828.7|823.2|828.1|822.4|8
1586124000000|2020-04-05 22:00:00|830.8|825.8|830.8|825.8|830.8|825.8|830.8|825.8|0
1586127000000|2020-04-05 22:50:00|830.5|825.5|830.5|825.5|830.5|825.5|830.5|825.5|3
1586127600000|2020-04-05 23:00:00|830.6|825.6|830.6|825.6|830.6|825.6|830.6|825.6|1
1586129400000|2020-04-05 23:30:00|830.3|825.3|830.3|825.3|830.3|825.3|830.3|825.3|1
1586131200000|2020-04-06 00:00:00|843.1|838.1|844|839|846.5|841.5|843.1|838.1|5
1586131500000|2020-04-06 00:05:00|845.4|840.4|852.7|847.7|855.2|850.2|845.4|840.4|48
1586131800000|2020-04-06 00:10:00|852.8|847.8|850.5|845.5|852.8|847.8|849.2|844.2|80
1586132100000|2020-04-06 00:15:00|849.2|844.2|848.7|843.7|850.5|845.5|848.7|843.7|50
1586132400000|2020-04-06 00:20:00|849.1|844.1|849.1|844.1|849.1|844.1|849.1|844.1|7
1586132700000|2020-04-06 00:25:00|||||||||9
1586133000000|2020-04-06 00:30:00|848.6|843.6|850.5|845.5|850.5|845.5|848.6|843.6|23
1586133300000|2020-04-06 00:35:00|850.7|845.7|854.7|849.7|854.7|849.7|850.7|845.7|39
1586133600000|2020-04-06 00:40:00|||||||||7
1586133900000|2020-04-06 00:45:00|854.6|849.6|854.7|849.7|854.7|849.7|854.6|849.6|7
1586134200000|2020-04-06 00:50:00|854.2|849.2|853.4|848.4|854.2|849.2|853.4|848.4|11
1586134500000|2020-04-06 00:55:00|853.2|848.2|852.1|847.1|853.4|848.4|852.1|847.1|12
1586134800000|2020-04-06 01:00:00|853.3|848.3|851.8|846.8|853.3|848.3|851.8|846.8|19
1586135100000|2020-04-06 01:05:00|851.4|846.4|845|840|851.4|846.4|845|840|72
1586135400000|2020-04-06 01:10:00|844|839|849|844|849|844|843.3|838.3|31
1586135700000|2020-04-06 01:15:00|847.9|842.9|845.4|840.4|847.9|842.9|845.4|840.4|28
1586136000000|2020-04-06 01:20:00|845.1|840.1|846.7|841.7|846.7|841.7|845.1|840.1|8
1586136300000|2020-04-06 01:25:00|846.1|841.1|844.8|839.8|846.1|841.1|844.8|839.8|16
1586136600000|2020-04-06 01:30:00|844.3|839.3|841|836|844.3|839.3|841|836|28
1586136900000|2020-04-06 01:35:00|840.9|835.9|839.1|834.1|840.9|835.9|838.6|833.6|22
1586137200000|2020-04-06 01:40:00|839.2|834.2|838.8|833.8|839.4|834.4|837.5|832.5|110
1586137500000|2020-04-06 01:45:00|838.5|833.5|837.2|832.2|838.5|833.5|837.1|832.1|49
1586137800000|2020-04-06 01:50:00|836.9|831.9|836.5|831.5|838.3|833.3|836.3|831.3|35
1586138100000|2020-04-06 01:55:00|836.2|831.2|840.1|835.1|840.1|835.1|835.9|830.9|65
1586138400000|2020-04-06 02:00:00|840.6|835.6|840.3|835.3|841.6|836.6|839.4|834.4|116
1586138700000|2020-04-06 02:05:00|840.6|835.6|840.9|835.9|841.3|836.3|840.6|835.6|19
1586139000000|2020-04-06 02:10:00|840.6|835.6|842.4|837.4|842.4|837.4|840.3|835.3|55
1586139300000|2020-04-06 02:15:00|842.1|837.1|841.9|836.9|843.1|838.1|841.7|836.7|157
1586139600000|2020-04-06 02:20:00|841.5|836.5|840.9|835.9|842|837|840.9|835.9|68
1586139900000|2020-04-06 02:25:00|840.5|835.5|840.5|835.5|841.1|836.1|840.4|835.4|15
1586140200000|2020-04-06 02:30:00|841|836|838.5|833.5|841|836|838.5|833.5|150
1586140500000|2020-04-06 02:35:00|838.9|833.9|838.6|833.6|839.6|834.6|838.6|833.6|94
1586140800000|2020-04-06 02:40:00|840.5|835.5|840.2|835.2|841.1|836.1|840.2|835.2|19
1586141100000|2020-04-06 02:45:00|841.2|836.2|841.7|836.7|841.7|836.7|841.2|836.2|13
1586141400000|2020-04-06 02:50:00|841.5|836.5|842.1|837.1|842.1|837.1|841.5|836.5|7
1586141700000|2020-04-06 02:55:00|842.2|837.2|842.5|837.5|842.5|837.5|842.2|837.2|13
1586142000000|2020-04-06 03:00:00|842.6|837.6|843.4|838.4|843.4|838.4|842.6|837.6|18
1586142300000|2020-04-06 03:05:00|843.7|838.7|843.7|838.7|843.7|838.7|842.7|837.7|25
1586142600000|2020-04-06 03:10:00|842.8|837.8|844.6|839.6|844.6|839.6|842.8|837.8|62
1586142900000|2020-04-06 03:15:00|844|839|844.6|839.6|844.6|839.6|843.7|838.7|19
1586143200000|2020-04-06 03:20:00|844.1|839.1|843.7|838.7|844.1|839.1|843.4|838.4|11
1586143500000|2020-04-06 03:25:00|843.8|838.8|844.3|839.3|844.4|839.4|843.8|838.8|51
1586143800000|2020-04-06 03:30:00|844.9|839.9|845.5|840.5|846.4|841.4|844.9|839.9|117
1586144100000|2020-04-06 03:35:00|846.1|841.1|845.4|840.4|846.9|841.9|845.4|840.4|43
1586144400000|2020-04-06 03:40:00|846.1|841.1|844.9|839.9|846.1|841.1|844.9|839.9|36
1586144700000|2020-04-06 03:45:00|845.5|840.5|844.4|839.4|845.5|840.5|844.4|839.4|43
1586145000000|2020-04-06 03:50:00|844.8|839.8|845.5|840.5|845.5|840.5|844.8|839.8|8
1586145300000|2020-04-06 03:55:00|845.6|840.6|845.9|840.9|846.1|841.1|845.6|840.6|90
1586145600000|2020-04-06 04:00:00|846.5|841.5|846.9|841.9|846.9|841.9|846.3|841.3|76
1586145900000|2020-04-06 04:05:00|847.1|842.1|847.5|842.5|847.6|842.6|846.6|841.6|125
1586146200000|2020-04-06 04:10:00|847.6|842.6|849.3|844.3|849.6|844.6|847.6|842.6|85
1586146500000|2020-04-06 04:15:00|849.6|844.6|849.1|844.1|849.6|844.6|849.1|844.1|27
1586146800000|2020-04-06 04:20:00|849.3|844.3|850.3|845.3|850.3|845.3|849.1|844.1|26
1586147100000|2020-04-06 04:25:00|850.4|845.4|849.2|844.2|850.4|845.4|849.2|844.2|36
1586147400000|2020-04-06 04:30:00|848.9|843.9|849.7|844.7|849.7|844.7|848.9|843.9|12
1586147700000|2020-04-06 04:35:00|849.8|844.8|850.2|845.2|850.5|845.5|849.8|844.8|61
1586148000000|2020-04-06 04:40:00|850|845|848.7|843.7|850|845|848.5|843.5|24
1586148300000|2020-04-06 04:45:00|848.9|843.9|848.5|843.5|849.3|844.3|848.3|843.3|45
1586148600000|2020-04-06 04:50:00|848.7|843.7|849.9|844.9|849.9|844.9|848.6|843.6|61
1586148900000|2020-04-06 04:55:00|849.7|844.7|849.2|844.2|849.8|844.8|849.2|844.2|48
1586149200000|2020-04-06 05:00:00|849|844|850.3|845.3|850.3|845.3|848.6|843.6|58
1586149500000|2020-04-06 05:05:00|850.4|845.4|848.3|843.3|850.7|845.7|848.3|843.3|136
1586149800000|2020-04-06 05:10:00|849.3|844.3|849|844|849.6|844.6|849|844|50
1586150100000|2020-04-06 05:15:00|849.3|844.3|849.3|844.3|849.8|844.8|849.1|844.1|25
1586150400000|2020-04-06 05:20:00|849.1|844.1|849.6|844.6|849.9|844.9|849|844|57
1586150700000|2020-04-06 05:25:00|849.5|844.5|850.7|845.7|850.9|845.9|849.3|844.3|87
1586151000000|2020-04-06 05:30:00|850.6|845.6|853.7|848.7|853.7|848.7|850.5|845.5|78
1586151300000|2020-04-06 05:35:00|853.4|848.4|854.7|849.7|855|850|852.9|847.9|97
1586151600000|2020-04-06 05:40:00|854.5|849.5|856.8|851.8|856.8|851.8|854.3|849.3|206
1586151900000|2020-04-06 05:45:00|856.9|851.9|855.8|850.8|857.8|852.8|855.6|850.6|126
1586152200000|2020-04-06 05:50:00|856.2|851.2|857.4|852.4|857.5|852.5|856.1|851.1|98
1586152500000|2020-04-06 05:55:00|857.2|852.2|857.3|852.3|857.3|852.3|856.6|851.6|51
1586152800000|2020-04-06 06:00:00|857.1|852.1|858.1|853.1|858.4|853.4|857.1|852.1|161
1586153100000|2020-04-06 06:05:00|858|853|859.9|854.9|860.2|855.2|858|853|94
1586153400000|2020-04-06 06:10:00|859.8|854.8|857.4|852.4|860.1|855.1|857.2|852.2|73
1586153700000|2020-04-06 06:15:00|856.9|851.9|856.9|851.9|857.8|852.8|856.9|851.9|55
1586154000000|2020-04-06 06:20:00|856.7|851.7|858.5|853.5|858.9|853.9|856.7|851.7|45
1586154300000|2020-04-06 06:25:00|858.4|853.4|857.4|852.4|858.4|853.4|857.2|852.2|44
1586154600000|2020-04-06 06:30:00|858.1|853.1|858.5|853.5|859|854|858.1|853.1|144
1586154900000|2020-04-06 06:35:00|858.4|853.4|857.2|852.2|858.4|853.4|857.2|852.2|42
1586155200000|2020-04-06 06:40:00|857.3|852.3|857.1|852.1|857.8|852.8|856.3|851.3|85
1586155500000|2020-04-06 06:45:00|857.3|852.3|856.3|851.3|857.8|852.8|856.3|851.3|78
1586155800000|2020-04-06 06:50:00|856.4|851.4|856|851|856.8|851.8|855.6|850.6|84
1586156100000|2020-04-06 06:55:00|855.8|850.8|856.8|851.8|857.2|852.2|855.7|850.7|97
1586156400000|2020-04-06 07:00:00|856.7|851.7|856.6|851.6|857.6|852.6|856|851|468
1586156700000|2020-04-06 07:05:00|856.3|851.3|857.8|852.8|857.9|852.9|855.7|850.7|274
1586157000000|2020-04-06 07:10:00|857.7|852.7|858.6|853.6|859|854|857.6|852.6|416
1586157300000|2020-04-06 07:15:00|858.9|853.9|859.7|854.7|859.8|854.8|858.8|853.8|620
1586157600000|2020-04-06 07:20:00|860|855|858.9|853.9|860.3|855.3|858.9|853.9|246
1586157900000|2020-04-06 07:25:00|858.8|853.8|860.4|855.4|860.5|855.5|858.6|853.6|247
1586158200000|2020-04-06 07:30:00|860.5|855.5|860.1|855.1|861|856|859.7|854.7|375
1586158500000|2020-04-06 07:35:00|859.9|854.9|860.3|855.3|860.4|855.4|859.4|854.4|394
1586158800000|2020-04-06 07:40:00|860.4|855.4|858.4|853.4|860.5|855.5|858.3|853.3|283
1586159100000|2020-04-06 07:45:00|858.3|853.3|859.9|854.9|860|855|858.3|853.3|276
1586159400000|2020-04-06 07:50:00|859.8|854.8|859.9|854.9|860.3|855.3|858.8|853.8|286
1586159700000|2020-04-06 07:55:00|860|855|860.6|855.6|861.1|856.1|859.8|854.8|454
1586160000000|2020-04-06 08:00:00|860.5|855.5|857.3|852.3|860.8|855.8|857.3|852.3|428
1586160300000|2020-04-06 08:05:00|857.2|852.2|856|851|857.3|852.3|855.8|850.8|491
1586160600000|2020-04-06 08:10:00|856.1|851.1|856.4|851.4|857.1|852.1|855.8|850.8|281
1586160900000|2020-04-06 08:15:00|856.3|851.3|856.9|851.9|857.3|852.3|855.9|850.9|387
1586161200000|2020-04-06 08:20:00|857|852|857.1|852.1|857.2|852.2|856.2|851.2|250
1586161500000|2020-04-06 08:25:00|857|852|857.9|852.9|857.9|852.9|856.6|851.6|326
1586161800000|2020-04-06 08:30:00|858|853|857.1|852.1|858|853|857|852|627
1586162100000|2020-04-06 08:35:00|857|852|855.4|850.4|857|852|855|850|218
1586162400000|2020-04-06 08:40:00|855.6|850.6|856.6|851.6|856.8|851.8|855.4|850.4|310
1586162700000|2020-04-06 08:45:00|856.7|851.7|856.5|851.5|857.3|852.3|855.8|850.8|255
1586163000000|2020-04-06 08:50:00|856.4|851.4|857.8|852.8|858.2|853.2|856.4|851.4|290
1586163300000|2020-04-06 08:55:00|857.7|852.7|858.6|853.6|858.7|853.7|857.7|852.7|425
1586163600000|2020-04-06 09:00:00|858.7|853.7|857.7|852.7|859|854|857.7|852.7|151
1586163900000|2020-04-06 09:05:00|857.8|852.8|858|853|858.7|853.7|857.3|852.3|314
1586164200000|2020-04-06 09:10:00|857.9|852.9|858.6|853.6|858.7|853.7|857.5|852.5|254
1586164500000|2020-04-06 09:15:00|858.7|853.7|858.2|853.2|858.8|853.8|857.9|852.9|349
1586164800000|2020-04-06 09:20:00|858.4|853.4|859.4|854.4|859.7|854.7|858.4|853.4|314
1586165100000|2020-04-06 09:25:00|859.5|854.5|859.7|854.7|860.3|855.3|859.3|854.3|196
1586165400000|2020-04-06 09:30:00|859.8|854.8|859.6|854.6|860|855|859.3|854.3|269
1586165700000|2020-04-06 09:35:00|859.7|854.7|859.5|854.5|860|855|859.3|854.3|172
1586166000000|2020-04-06 09:40:00|859.7|854.7|861.3|856.3|861.4|856.4|859.7|854.7|247
1586166300000|2020-04-06 09:45:00|861.2|856.2|860.5|855.5|861.3|856.3|859.7|854.7|290
1586166600000|2020-04-06 09:50:00|860.6|855.6|860|855|860.8|855.8|859.9|854.9|206
1586166900000|2020-04-06 09:55:00|859.9|854.9|859.6|854.6|860.4|855.4|859.5|854.5|171
1586167200000|2020-04-06 10:00:00|859.7|854.7|860|855|860.2|855.2|859.2|854.2|168
1586167500000|2020-04-06 10:05:00|859.9|854.9|858.1|853.1|859.9|854.9|858.1|853.1|110
1586167800000|2020-04-06 10:10:00|858.3|853.3|857.5|852.5|858.3|853.3|857.1|852.1|109
1586168100000|2020-04-06 10:15:00|857.6|852.6|857.8|852.8|858|853|857.2|852.2|125
1586168400000|2020-04-06 10:20:00|857.9|852.9|857.8|852.8|858.1|853.1|857|852|104
1586168700000|2020-04-06 10:25:00|857.7|852.7|857.2|852.2|858.1|853.1|857|852|105
1586169000000|2020-04-06 10:30:00|857.1|852.1|857.2|852.2|857.7|852.7|856.9|851.9|103
1586169300000|2020-04-06 10:35:00|857.3|852.3|857|852|857.4|852.4|856.9|851.9|111
1586169600000|2020-04-06 10:40:00|857.1|852.1|858.4|853.4|858.4|853.4|856.9|851.9|113
1586169900000|2020-04-06 10:45:00|858.3|853.3|858.2|853.2|858.4|853.4|857.6|852.6|54
1586170200000|2020-04-06 10:50:00|858.3|853.3|857.7|852.7|858.3|853.3|857.7|852.7|27
1586170500000|2020-04-06 10:55:00|857.8|852.8|857.9|852.9|858.3|853.3|857.6|852.6|101
1586170800000|2020-04-06 11:00:00|857.8|852.8|857.2|852.2|857.8|852.8|856.7|851.7|203
1586171100000|2020-04-06 11:05:00|856.9|851.9|857.4|852.4|857.4|852.4|856.7|851.7|78
1586171400000|2020-04-06 11:10:00|857.3|852.3|857.6|852.6|857.9|852.9|856.9|851.9|116
1586171700000|2020-04-06 11:15:00|857.3|852.3|856.7|851.7|857.6|852.6|856.6|851.6|67
1586172000000|2020-04-06 11:20:00|856.9|851.9|856.5|851.5|857.3|852.3|856.4|851.4|292
1586172300000|2020-04-06 11:25:00|856.4|851.4|856.3|851.3|856.8|851.8|856|851|476
1586172600000|2020-04-06 11:30:00|856.2|851.2|856.3|851.3|856.7|851.7|855.9|850.9|324
1586172900000|2020-04-06 11:35:00|856.4|851.4|856.4|851.4|857.1|852.1|856|851|116
1586173200000|2020-04-06 11:40:00|856.6|851.6|857.1|852.1|857.3|852.3|856.6|851.6|102
1586173500000|2020-04-06 11:45:00|857|852|857.3|852.3|857.8|852.8|856.7|851.7|185
1586173800000|2020-04-06 11:50:00|857.1|852.1|856.7|851.7|857.2|852.2|856.7|851.7|144
1586174100000|2020-04-06 11:55:00|856.6|851.6|856.8|851.8|857.3|852.3|856.4|851.4|92
1586174400000|2020-04-06 12:00:00|856.7|851.7|855.1|850.1|856.7|851.7|854.9|849.9|293
1586174700000|2020-04-06 12:05:00|855|850|855|850|855.1|850.1|854.4|849.4|338
1586175000000|2020-04-06 12:10:00|854.8|849.8|855.2|850.2|855.2|850.2|854.1|849.1|213
1586175300000|2020-04-06 12:15:00|855.3|850.3|854.5|849.5|855.3|850.3|853.8|848.8|192
1586175600000|2020-04-06 12:20:00|854.7|849.7|855.5|850.5|855.5|850.5|854.4|849.4|198
1586175900000|2020-04-06 12:25:00|855.4|850.4|855.1|850.1|855.7|850.7|854.9|849.9|73
1586176200000|2020-04-06 12:30:00|855|850|855.4|850.4|855.4|850.4|854.9|849.9|146
1586176500000|2020-04-06 12:35:00|855.5|850.5|855.9|850.9|855.9|850.9|855.2|850.2|135
1586176800000|2020-04-06 12:40:00|855.8|850.8|856.3|851.3|856.8|851.8|855.6|850.6|157
1586177100000|2020-04-06 12:45:00|856.2|851.2|857.1|852.1|857.6|852.6|855.9|850.9|228
1586177400000|2020-04-06 12:50:00|857.2|852.2|857.7|852.7|858.1|853.1|857|852|151
1586177700000|2020-04-06 12:55:00|857.8|852.8|857.3|852.3|858.3|853.3|857.2|852.2|139
1586178000000|2020-04-06 13:00:00|857.4|852.4|857.2|852.2|857.4|852.4|856.2|851.2|163
1586178300000|2020-04-06 13:05:00|857.1|852.1|857|852|857.7|852.7|857|852|96
1586178600000|2020-04-06 13:10:00|856.9|851.9|857.9|852.9|857.9|852.9|856.9|851.9|100
1586178900000|2020-04-06 13:15:00|857.8|852.8|858.6|853.6|858.8|853.8|857.8|852.8|144
1586179200000|2020-04-06 13:20:00|858.7|853.7|858.7|853.7|859.1|854.1|858.4|853.4|278
1586179500000|2020-04-06 13:25:00|858.8|853.8|859.1|854.1|859.5|854.5|858.7|853.7|694
1586179800000|2020-04-06 13:30:00|858.9|854.4|856.8|852.3|860.1|855.6|856.2|851.7|6852
1586180100000|2020-04-06 13:35:00|856.9|852.4|857|852.5|857.3|852.8|855.1|850.6|2139
1586180400000|2020-04-06 13:40:00|857.1|852.6|859.5|855|859.5|855|856.9|852.4|2146
1586180700000|2020-04-06 13:45:00|859.6|855.1|860.5|856|861|856.5|859.5|855|1778
1586181000000|2020-04-06 13:50:00|860.6|856.1|862.6|858.1|862.9|858.4|860.6|856.1|2420
1586181300000|2020-04-06 13:55:00|862.7|858.2|863.9|859.4|864.3|859.8|861.8|857.3|1818
1586181600000|2020-04-06 14:00:00|864|859.5|864|859.5|865|860.5|863.8|859.3|1539
1586181900000|2020-04-06 14:05:00|863.9|859.4|865.1|860.6|865.1|860.6|863.2|858.7|1798
1586182200000|2020-04-06 14:10:00|865|860.5|864.5|860|865.3|860.8|864.3|859.8|1699
1586182500000|2020-04-06 14:15:00|864.6|860.1|866.2|861.7|866.3|861.8|864.6|860.1|1498
1586182800000|2020-04-06 14:20:00|866.3|861.8|867|862.5|867.2|862.7|866.1|861.6|933
1586183100000|2020-04-06 14:25:00|867.1|862.6|865.8|861.3|867.4|862.9|865.7|861.2|1822
1586183400000|2020-04-06 14:30:00|865.7|861.2|865.3|860.8|866|861.5|864.2|859.7|1465
1586183700000|2020-04-06 14:35:00|865.4|860.9|866|861.5|866.7|862.2|865.3|860.8|1659
1586184000000|2020-04-06 14:40:00|866.1|861.6|863.7|859.2|866.3|861.8|863.7|859.2|1602
1586184300000|2020-04-06 14:45:00|863.6|859.1|863.2|858.7|864.4|859.9|862.9|858.4|953
1586184600000|2020-04-06 14:50:00|863.3|858.8|864.7|860.2|864.9|860.4|863|858.5|1606
1586184900000|2020-04-06 14:55:00|864.8|860.3|864.7|860.2|865.1|860.6|864.2|859.7|1399
1586185200000|2020-04-06 15:00:00|864.6|860.1|865.3|860.8|865.5|861|863.6|859.1|972
1586185500000|2020-04-06 15:05:00|865.2|860.7|866.2|861.7|866.7|862.2|865.1|860.6|2401
1586185800000|2020-04-06 15:10:00|866.3|861.8|866.2|861.7|866.9|862.4|865.5|861|1386
1586186100000|2020-04-06 15:15:00|866.1|861.6|866.3|861.8|866.7|862.2|865.8|861.3|983
1586186400000|2020-04-06 15:20:00|866.4|861.9|865.8|861.3|866.6|862.1|865.6|861.1|1407
1586186700000|2020-04-06 15:25:00|865.7|861.2|867.5|863|867.6|863.1|865.7|861.2|1106
1586187000000|2020-04-06 15:30:00|867.4|862.9|867.1|862.6|868.3|863.8|867.1|862.6|1600
1586187300000|2020-04-06 15:35:00|867.2|862.7|867.3|862.8|867.5|863|866.1|861.6|884
1586187600000|2020-04-06 15:40:00|867.2|862.7|867.6|863.1|868.1|863.6|867|862.5|1055
1586187900000|2020-04-06 15:45:00|867.7|863.2|868.4|863.9|869.1|864.6|867.1|862.6|1145
1586188200000|2020-04-06 15:50:00|868.5|864|868.2|863.7|869|864.5|867.8|863.3|712
1586188500000|2020-04-06 15:55:00|868.1|863.6|867.7|863.2|868.2|863.7|867.4|862.9|707
1586188800000|2020-04-06 16:00:00|867.9|863.4|868.4|863.9|868.7|864.2|867.1|862.6|604
1586189100000|2020-04-06 16:05:00|868.3|863.8|868.4|863.9|868.5|864|867.7|863.2|717
1586189400000|2020-04-06 16:10:00|868.6|864.1|868.8|864.3|868.8|864.3|867.5|863|1047
1586189700000|2020-04-06 16:15:00|868.9|864.4|868.5|864|868.9|864.4|868.1|863.6|627
1586190000000|2020-04-06 16:20:00|868.6|864.1|869.7|865.2|869.8|865.3|868.6|864.1|740
1586190300000|2020-04-06 16:25:00|869.6|865.1|869|864.5|869.7|865.2|868.6|864.1|643
1586190600000|2020-04-06 16:30:00|868.9|864.4|869|864.5|869.2|864.7|867.9|863.4|493
1586190900000|2020-04-06 16:35:00|868.9|864.4|869.2|864.7|869.8|865.3|868.5|864|511
1586191200000|2020-04-06 16:40:00|869.3|864.8|868.7|864.2|869.6|865.1|868.4|863.9|625
1586191500000|2020-04-06 16:45:00|868.9|864.4|869.4|864.9|869.9|865.4|868.5|864|587
1586191800000|2020-04-06 16:50:00|869.3|864.8|869.4|864.9|869.5|865|868.7|864.2|464
1586192100000|2020-04-06 16:55:00|869.3|864.8|870.3|865.8|870.3|865.8|869.2|864.7|415
1586192400000|2020-04-06 17:00:00|870.4|865.9|869.8|865.3|870.8|866.3|869.8|865.3|568
1586192700000|2020-04-06 17:05:00|869.9|865.4|869.8|865.3|870.2|865.7|869.4|864.9|601
1586193000000|2020-04-06 17:10:00|869.7|865.2|869.9|865.4|870.6|866.1|869.5|865|412
1586193300000|2020-04-06 17:15:00|869.8|865.3|870.2|865.7|870.2|865.7|869|864.5|504
1586193600000|2020-04-06 17:20:00|870.1|865.6|870.4|865.9|870.6|866.1|870|865.5|398
1586193900000|2020-04-06 17:25:00|870.5|866|869.3|864.8|870.5|866|869.1|864.6|760
1586194200000|2020-04-06 17:30:00|869.4|864.9|868.6|864.1|869.8|865.3|868.1|863.6|699
1586194500000|2020-04-06 17:35:00|868.7|864.2|869.9|865.4|870.4|865.9|868.7|864.2|817
1586194800000|2020-04-06 17:40:00|869.8|865.3|871.3|866.8|871.3|866.8|869.8|865.3|995
1586195100000|2020-04-06 17:45:00|871.2|866.7|871.4|866.9|871.8|867.3|870.6|866.1|604
1586195400000|2020-04-06 17:50:00|871.3|866.8|871|866.5|871.6|867.1|871|866.5|390
1586195700000|2020-04-06 17:55:00|871.1|866.6|871|866.5|871.4|866.9|870.8|866.3|637
1586196000000|2020-04-06 18:00:00|870.9|866.4|870.2|865.7|870.9|866.4|870|865.5|467
1586196300000|2020-04-06 18:05:00|870.3|865.8|869.2|864.7|870.3|865.8|869.2|864.7|421
1586196600000|2020-04-06 18:10:00|869.1|864.6|868.2|863.7|869.3|864.8|868|863.5|519
1586196900000|2020-04-06 18:15:00|868.1|863.6|868.5|864|868.7|864.2|867.9|863.4|458
1586197200000|2020-04-06 18:20:00|868.4|863.9|868.7|864.2|868.8|864.3|867.7|863.2|363
1586197500000|2020-04-06 18:25:00|868.8|864.3|868.4|863.9|869.1|864.6|868|863.5|351
1586197800000|2020-04-06 18:30:00|868.5|864|868.2|863.7|869.2|864.7|868|863.5|384
1586198100000|2020-04-06 18:35:00|868.3|863.8|868|863.5|869|864.5|867.8|863.3|468
1586198400000|2020-04-06 18:40:00|867.9|863.4|867.8|863.3|868.3|863.8|867.1|862.6|448
1586198700000|2020-04-06 18:45:00|867.9|863.4|868|863.5|868.3|863.8|867.5|863|522
1586199000000|2020-04-06 18:50:00|867.9|863.4|867.8|863.3|868.6|864.1|867.7|863.2|584
1586199300000|2020-04-06 18:55:00|867.7|863.2|867.5|863|868.8|864.3|867.5|863|514
1586199600000|2020-04-06 19:00:00|867.4|862.9|867.7|863.2|867.9|863.4|866.7|862.2|583
1586199900000|2020-04-06 19:05:00|867.6|863.1|868.5|864|869.1|864.6|867.5|863|528
1586200200000|2020-04-06 19:10:00|868.4|863.9|866.6|862.1|868.6|864.1|866.2|861.7|946
1586200500000|2020-04-06 19:15:00|866.5|862|865.1|860.6|867.1|862.6|864.9|860.4|856
1586200800000|2020-04-06 19:20:00|865|860.5|866.4|861.9|866.4|861.9|865|860.5|815
1586201100000|2020-04-06 19:25:00|866.3|861.8|867.9|863.4|868.1|863.6|865.8|861.3|844
1586201400000|2020-04-06 19:30:00|868|863.5|867|862.5|868.2|863.7|867|862.5|1309
1586201700000|2020-04-06 19:35:00|867.1|862.6|867.1|862.6|867.6|863.1|866.7|862.2|952
1586202000000|2020-04-06 19:40:00|867.2|862.7|867.7|863.2|867.9|863.4|866.5|862|1342
1586202300000|2020-04-06 19:45:00|867.8|863.3|868.3|863.8|868.4|863.9|866.6|862.1|1648
1586202600000|2020-04-06 19:50:00|868.7|864.2|870.9|866.4|870.9|866.4|868.7|864.2|6338
1586202900000|2020-04-06 19:55:00|871|866.5|870.8|866.3|871.7|867.2|870|865.5|8486
1586203200000|2020-04-06 20:00:00|871|866|870.7|865.7|871.2|866.2|869.1|864.1|683
1586203500000|2020-04-06 20:05:00|870.9|865.9|870.3|865.3|871.2|866.2|870.3|865.3|375
1586203800000|2020-04-06 20:10:00|870.6|865.6|871.2|866.2|871.2|866.2|869.8|864.8|142
1586204100000|2020-04-06 20:15:00|870.4|865.4|869.2|864.2|871.1|866.1|869.2|864.2|80
1586204400000|2020-04-06 20:20:00|869.1|864.1|869.1|864.1|869.2|864.2|869.1|864.1|748
1586204700000|2020-04-06 20:25:00|869.2|864.2|869.7|864.7|870|865|869.1|864.1|75
1586205000000|2020-04-06 20:30:00|870.1|865.1|869.7|864.7|870.1|865.1|868.6|863.6|10
1586205300000|2020-04-06 20:35:00|870.3|865.3|869.6|864.6|870.3|865.3|869.6|864.6|2
1586206500000|2020-04-06 20:55:00|872|867|871.5|866.5|872|867|870.1|865.1|18
1586206800000|2020-04-06 21:00:00|868.7|863.7|868.7|863.7|868.7|863.7|868.7|863.7|1
1586210100000|2020-04-06 21:55:00|872.7|867.7|872.7|867.7|872.7|867.7|872.7|867.7|1
1586210400000|2020-04-06 22:00:00|873.2|867.2|870.5|864.5|873.2|867.2|869.8|863.8|0
1586210700000|2020-04-06 22:05:00|870.6|864.6|870.7|864.7|871.7|865.7|870.3|864.3|0
1586211000000|2020-04-06 22:10:00|870.6|864.6|871.8|865.8|872.1|866.1|870.6|864.6|0
1586211300000|2020-04-06 22:15:00|871.9|865.9|873.2|867.2|873.6|867.6|871.9|865.9|0
1586211600000|2020-04-06 22:20:00|873|867|871.4|865.4|873.2|867.2|871.4|865.4|0
1586211900000|2020-04-06 22:25:00|871.3|865.3|870.5|864.5|871.3|865.3|870.1|864.1|0
1586212200000|2020-04-06 22:30:00|870.6|864.6|869.3|863.3|871.3|865.3|869.2|863.2|0
1586212500000|2020-04-06 22:35:00|869.2|863.2|870.4|864.4|870.6|864.6|869.2|863.2|0
1586212800000|2020-04-06 22:40:00|870.3|864.3|871|865|871.6|865.6|870.3|864.3|0
1586213100000|2020-04-06 22:45:00|871.1|865.1|870.5|864.5|871.4|865.4|870|864|0
1586213400000|2020-04-06 22:50:00|870.4|864.4|870.5|864.5|870.6|864.6|870.2|864.2|0
1586213700000|2020-04-06 22:55:00|870.6|864.6|870.4|864.4|870.8|864.8|870.3|864.3|0
1586214000000|2020-04-06 23:00:00|870.5|864.5|870.4|864.4|870.5|864.5|869.9|863.9|0
1586214300000|2020-04-06 23:05:00|870.3|864.3|870.7|864.7|871.6|865.6|870.3|864.3|0
1586214600000|2020-04-06 23:10:00|870.8|864.8|871.6|865.6|871.7|865.7|870.5|864.5|0
1586214900000|2020-04-06 23:15:00|871.5|865.5|871.8|865.8|872.1|866.1|871.4|865.4|0
1586215200000|2020-04-06 23:20:00|871.6|865.6|875|869|875.6|869.6|871.5|865.5|0
1586215500000|2020-04-06 23:25:00|874.7|868.7|874.1|868.1|874.7|868.7|873.2|867.2|0
1586215800000|2020-04-06 23:30:00|874.2|868.2|874.3|868.3|875|869|873.9|867.9|0
1586216100000|2020-04-06 23:35:00|874.4|868.4|874.5|868.5|875.4|869.4|874.1|868.1|0
1586216400000|2020-04-06 23:40:00|874.4|868.4|876.3|870.3|877.7|871.7|874.4|868.4|0
1586216700000|2020-04-06 23:45:00|876.2|870.2|875.5|869.5|877|871|875.4|869.4|0
1586217000000|2020-04-06 23:50:00|875.4|869.4|876|870|876.2|870.2|875.2|869.2|0
1586217300000|2020-04-06 23:55:00|876.1|870.1|878.4|872.4|878.6|872.6|875.9|869.9|0
1586217600000|2020-04-07 00:00:00|872.5|867.5|872.5|867.5|873.2|868.2|872.1|867.1|22
1586217900000|2020-04-07 00:05:00|873.1|868.1|873.2|868.2|873.2|868.2|872.4|867.4|36
1586218200000|2020-04-07 00:10:00|872.4|867.4|872.4|867.4|873.2|868.2|872.4|867.4|7
1586218500000|2020-04-07 00:15:00|871.8|866.8|872.1|867.1|872.1|867.1|871.8|866.8|5
1586218800000|2020-04-07 00:20:00|872|867|872.1|867.1|872.1|867.1|872|867|4
1586219100000|2020-04-07 00:25:00|873|868|873.1|868.1|873.1|868.1|872|867|6
1586219400000|2020-04-07 00:30:00|871.8|866.8|872|867|872|867|871.8|866.8|5
1586219700000|2020-04-07 00:35:00|871.9|866.9|870.7|865.7|871.9|866.9|870.3|865.3|16
1586220000000|2020-04-07 00:40:00|869|864|870.1|865.1|870.1|865.1|869|864|7
1586220300000|2020-04-07 00:45:00|869.2|864.2|870.6|865.6|871.5|866.5|869.2|864.2|15
1586220600000|2020-04-07 00:50:00|871.5|866.5|870.9|865.9|871.7|866.7|870.4|865.4|8
1586220900000|2020-04-07 00:55:00|871.7|866.7|871.7|866.7|872.6|867.6|870.9|865.9|11
1586221200000|2020-04-07 01:00:00|872.6|867.6|871.6|866.6|872.9|867.9|871.6|866.6|12
1586221500000|2020-04-07 01:05:00|870.4|865.4|871.2|866.2|872.1|867.1|870.4|865.4|9
1586221800000|2020-04-07 01:10:00|871.3|866.3|872.5|867.5|872.5|867.5|871.3|866.3|9
1586222100000|2020-04-07 01:15:00|871.6|866.6|873.1|868.1|873.2|868.2|870.6|865.6|76
1586222400000|2020-04-07 01:20:00|872.2|867.2|872|867|873.2|868.2|872|867|95
1586222700000|2020-04-07 01:25:00|871.9|866.9|871.5|866.5|872.9|867.9|870.9|865.9|16
1586223000000|2020-04-07 01:30:00|872.5|867.5|870.5|865.5|872.5|867.5|870.5|865.5|25
1586223300000|2020-04-07 01:35:00|871.2|866.2|869.3|864.3|872.1|867.1|869.3|864.3|48
1586223600000|2020-04-07 01:40:00|869.5|864.5|869.1|864.1|870.1|865.1|869|864|17
1586223900000|2020-04-07 01:45:00|870.2|865.2|872.2|867.2|872.2|867.2|869.8|864.8|16
1586224200000|2020-04-07 01:50:00|872.3|867.3|871|866|872.6|867.6|871|866|32
1586224500000|2020-04-07 01:55:00|871.7|866.7|870|865|871.7|866.7|870|865|12
1586224800000|2020-04-07 02:00:00|871.2|866.2|871.4|866.4|872.1|867.1|870.1|865.1|21
1586225100000|2020-04-07 02:05:00|870.9|865.9|870.7|865.7|870.9|865.9|869.4|864.4|29
1586225400000|2020-04-07 02:10:00|869.9|864.9|869.4|864.4|870.5|865.5|869.1|864.1|12
1586225700000|2020-04-07 02:15:00|868.7|863.7|867.9|862.9|869.2|864.2|867.9|862.9|10
1586226000000|2020-04-07 02:20:00|867.5|862.5|869.5|864.5|869.5|864.5|867.5|862.5|11
1586226300000|2020-04-07 02:25:00|868.8|863.8|869.6|864.6|870.3|865.3|868|863|19
1586226600000|2020-04-07 02:30:00|870.2|865.2|869.1|864.1|870.4|865.4|869.1|864.1|11
1586226900000|2020-04-07 02:35:00|869.6|864.6|869.1|864.1|870.7|865.7|868.3|863.3|9
1586227200000|2020-04-07 02:40:00|870|865|869.9|864.9|870.8|865.8|869.8|864.8|12
1586227500000|2020-04-07 02:45:00|870.8|865.8|869.6|864.6|870.8|865.8|869|864|9
1586227800000|2020-04-07 02:50:00|869.1|864.1|870.3|865.3|870.3|865.3|867.7|862.7|45
1586228100000|2020-04-07 02:55:00|869.7|864.7|871.3|866.3|871.3|866.3|869.7|864.7|13
1586228400000|2020-04-07 03:00:00|871.7|866.7|871.1|866.1|871.7|866.7|870.7|865.7|6
1586228700000|2020-04-07 03:05:00|871.6|866.6|871.9|866.9|871.9|866.9|871.6|866.6|7
1586229000000|2020-04-07 03:10:00|872.1|867.1|871.4|866.4|872.1|867.1|871.4|866.4|6
1586229300000|2020-04-07 03:15:00|870.7|865.7|870.4|865.4|870.7|865.7|869.8|864.8|5
1586229600000|2020-04-07 03:20:00|869.8|864.8|869.7|864.7|869.8|864.8|868.9|863.9|12
1586229900000|2020-04-07 03:25:00|869.1|864.1|869.9|864.9|869.9|864.9|869|864|7
1586230200000|2020-04-07 03:30:00|869.4|864.4|867|862|869.4|864.4|867|862|13
1586230500000|2020-04-07 03:35:00|866.6|861.6|868.1|863.1|868.1|863.1|866.3|861.3|16
1586230800000|2020-04-07 03:40:00|867.5|862.5|869.2|864.2|869.2|864.2|867.5|862.5|8
1586231100000|2020-04-07 03:45:00|867.8|862.8|866|861|867.8|862.8|865.9|860.9|24
1586231400000|2020-04-07 03:50:00|865.6|860.6|865.2|860.2|866.3|861.3|865.2|860.2|16
1586231700000|2020-04-07 03:55:00|866.4|861.4|866.9|861.9|866.9|861.9|865.9|860.9|32
1586232000000|2020-04-07 04:00:00|866.7|861.7|866.7|861.7|867.5|862.5|866.7|861.7|12
1586232300000|2020-04-07 04:05:00|867.2|862.2|867.7|862.7|867.7|862.7|867.1|862.1|7
1586232600000|2020-04-07 04:10:00|867.9|862.9|867.5|862.5|868.2|863.2|867.5|862.5|5
1586232900000|2020-04-07 04:15:00|868.1|863.1|868.5|863.5|868.9|863.9|868.1|863.1|5
1586233200000|2020-04-07 04:20:00|869.2|864.2|869.1|864.1|869.5|864.5|869.1|864.1|4
1586233500000|2020-04-07 04:25:00|868.6|863.6|868.2|863.2|868.6|863.6|867.3|862.3|13
1586233800000|2020-04-07 04:30:00|868.7|863.7|869.8|864.8|869.8|864.8|868.7|863.7|9
1586234100000|2020-04-07 04:35:00|870.2|865.2|869.9|864.9|871.4|866.4|869.9|864.9|37
1586234400000|2020-04-07 04:40:00|869.8|864.8|869.4|864.4|870.3|865.3|868.6|863.6|36
1586234700000|2020-04-07 04:45:00|869.8|864.8|869.3|864.3|869.9|864.9|869.1|864.1|14
1586235000000|2020-04-07 04:50:00|869.9|864.9|870.5|865.5|870.5|865.5|869.6|864.6|10
1586235300000|2020-04-07 04:55:00|870.6|865.6|871|866|871.8|866.8|869.6|864.6|16
1586235600000|2020-04-07 05:00:00|870.7|865.7|870.6|865.6|870.9|865.9|869.6|864.6|9
1586235900000|2020-04-07 05:05:00|871.6|866.6|872.4|867.4|872.4|867.4|871.6|866.6|10
1586236200000|2020-04-07 05:10:00|871.7|866.7|871|866|871.7|866.7|869.9|864.9|19
1586236500000|2020-04-07 05:15:00|871.2|866.2|870.4|865.4|871.3|866.3|870.3|865.3|19
1586236800000|2020-04-07 05:20:00|871.4|866.4|870.9|865.9|871.6|866.6|870.9|865.9|11
1586237100000|2020-04-07 05:25:00|871.6|866.6|870.6|865.6|871.8|866.8|870.6|865.6|17
1586237400000|2020-04-07 05:30:00|870.4|865.4|871.4|866.4|871.5|866.5|870.4|865.4|43
1586237700000|2020-04-07 05:35:00|872|867|872.4|867.4|873.2|868.2|872|867|72
1586238000000|2020-04-07 05:40:00|873|868|872.7|867.7|873.1|868.1|872.3|867.3|34
1586238300000|2020-04-07 05:45:00|872.9|867.9|874.5|869.5|874.5|869.5|872.7|867.7|531
1586238600000|2020-04-07 05:50:00|874.4|869.4|874.6|869.6|874.6|869.6|874.3|869.3|38
1586238900000|2020-04-07 05:55:00|874.8|869.8|873.9|868.9|874.9|869.9|873.7|868.7|47
1586239200000|2020-04-07 06:00:00|873.8|868.8|874.7|869.7|875.2|870.2|873.8|868.8|39
1586239500000|2020-04-07 06:05:00|875.7|870.7|876.5|871.5|877.1|872.1|875.6|870.6|152
1586239800000|2020-04-07 06:10:00|876.8|871.8|879.4|874.4|880.1|875.1|876.7|871.7|344
1586240100000|2020-04-07 06:15:00|879|874|880.5|875.5|880.5|875.5|878.4|873.4|318
1586240400000|2020-04-07 06:20:00|880.3|875.3|879|874|880.3|875.3|878.7|873.7|164
1586240700000|2020-04-07 06:25:00|879.1|874.1|878.6|873.6|879.1|874.1|878.2|873.2|122
1586241000000|2020-04-07 06:30:00|878.8|873.8|878.8|873.8|879.3|874.3|878.2|873.2|143
1586241300000|2020-04-07 06:35:00|879.2|874.2|879.6|874.6|880.2|875.2|878.7|873.7|110
1586241600000|2020-04-07 06:40:00|879.8|874.8|880.2|875.2|880.5|875.5|879.8|874.8|159
1586241900000|2020-04-07 06:45:00|880.1|875.1|880.6|875.6|880.6|875.6|879.6|874.6|246
1586242200000|2020-04-07 06:50:00|880.5|875.5|880.9|875.9|881|876|880.2|875.2|144
1586242500000|2020-04-07 06:55:00|881|876|882.2|877.2|882.4|877.4|881|876|223
1586242800000|2020-04-07 07:00:00|882.1|877.1|883|878|883.6|878.6|882|877|627
1586243100000|2020-04-07 07:05:00|883.3|878.3|882.8|877.8|884.2|879.2|882.8|877.8|730
1586243400000|2020-04-07 07:10:00|882.7|877.7|883.5|878.5|883.7|878.7|882.1|877.1|428
1586243700000|2020-04-07 07:15:00|883.6|878.6|883.7|878.7|883.9|878.9|883.2|878.2|377
1586244000000|2020-04-07 07:20:00|883.9|878.9|882.7|877.7|884.1|879.1|881.9|876.9|377
1586244300000|2020-04-07 07:25:00|882.5|877.5|882.6|877.6|883.1|878.1|881.7|876.7|323
1586244600000|2020-04-07 07:30:00|882.7|877.7|882.9|877.9|882.9|877.9|881.2|876.2|486
1586244900000|2020-04-07 07:35:00|883|878|884.8|879.8|885.1|880.1|882.9|877.9|1242
1586245200000|2020-04-07 07:40:00|884.9|879.9|885.2|880.2|886|881|884.2|879.2|607
1586245500000|2020-04-07 07:45:00|885.4|880.4|887.3|882.3|887.4|882.4|885|880|603
1586245800000|2020-04-07 07:50:00|887.1|882.1|886.5|881.5|888.6|883.6|885.9|880.9|764
1586246100000|2020-04-07 07:55:00|886.6|881.6|886.5|881.5|887.3|882.3|885.9|880.9|524
1586246400000|2020-04-07 08:00:00|886.4|881.4|887|882|887.4|882.4|885|880|450
1586246700000|2020-04-07 08:05:00|887.2|882.2|886.9|881.9|888.2|883.2|886|881|472
1586247000000|2020-04-07 08:10:00|886.5|881.5|888.7|883.7|888.8|883.8|886.5|881.5|360
1586247300000|2020-04-07 08:15:00|888.6|883.6|889.5|884.5|889.7|884.7|888.2|883.2|271
1586247600000|2020-04-07 08:20:00|889.6|884.6|891.2|886.2|891.2|886.2|889.6|884.6|621
1586247900000|2020-04-07 08:25:00|891.3|886.3|891.7|886.7|891.7|886.7|890.4|885.4|336
1586248200000|2020-04-07 08:30:00|891.8|886.8|890.2|885.2|891.9|886.9|889.7|884.7|317
1586248500000|2020-04-07 08:35:00|890.3|885.3|890.5|885.5|891|886|889.8|884.8|163
1586248800000|2020-04-07 08:40:00|890.6|885.6|890.5|885.5|891.2|886.2|889.8|884.8|309
1586249100000|2020-04-07 08:45:00|890.6|885.6|890.8|885.8|891|886|888.7|883.7|456
1586249400000|2020-04-07 08:50:00|891|886|888.7|883.7|891|886|888.3|883.3|247
1586249700000|2020-04-07 08:55:00|888.9|883.9|888.6|883.6|889.5|884.5|888.2|883.2|405
1586250000000|2020-04-07 09:00:00|888.7|883.7|889.9|884.9|890.9|885.9|888.6|883.6|199
1586250300000|2020-04-07 09:05:00|889.8|884.8|888.7|883.7|890.1|885.1|888.4|883.4|320
1586250600000|2020-04-07 09:10:00|888.6|883.6|889.3|884.3|889.9|884.9|888.5|883.5|274
1586250900000|2020-04-07 09:15:00|889.5|884.5|890.8|885.8|890.9|885.9|888.8|883.8|252
1586251200000|2020-04-07 09:20:00|890.7|885.7|892.8|887.8|892.9|887.9|890.2|885.2|367
1586251500000|2020-04-07 09:25:00|893|888|891.2|886.2|893.6|888.6|891.2|886.2|304
1586251800000|2020-04-07 09:30:00|891.1|886.1|891.9|886.9|892|887|890|885|324
1586252100000|2020-04-07 09:35:00|891.8|886.8|890.5|885.5|891.8|886.8|889.9|884.9|318
1586252400000|2020-04-07 09:40:00|890.6|885.6|891.6|886.6|892.2|887.2|890.4|885.4|357
1586252700000|2020-04-07 09:45:00|891.7|886.7|891.8|886.8|892.5|887.5|891.1|886.1|307
1586253000000|2020-04-07 09:50:00|891.6|886.6|892.4|887.4|892.6|887.6|890.4|885.4|352
1586253300000|2020-04-07 09:55:00|892.3|887.3|892.1|887.1|892.5|887.5|891.3|886.3|260
1586253600000|2020-04-07 10:00:00|891.9|886.9|895.7|890.7|896.2|891.2|891.7|886.7|784
1586253900000|2020-04-07 10:05:00|895.6|890.6|894.5|889.5|896.1|891.1|894.4|889.4|347
1586254200000|2020-04-07 10:10:00|894.7|889.7|896.1|891.1|896.1|891.1|894.1|889.1|272
1586254500000|2020-04-07 10:15:00|896.2|891.2|896.1|891.1|896.2|891.2|894.9|889.9|620
1586254800000|2020-04-07 10:20:00|896.2|891.2|895.9|890.9|896.7|891.7|895.4|890.4|458
1586255100000|2020-04-07 10:25:00|895.8|890.8|894.8|889.8|896.3|891.3|894.8|889.8|341
1586255400000|2020-04-07 10:30:00|894.6|889.6|894.6|889.6|895.4|890.4|894|889|187
1586255700000|2020-04-07 10:35:00|894.7|889.7|895.5|890.5|895.5|890.5|894.4|889.4|249
1586256000000|2020-04-07 10:40:00|895.4|890.4|896.6|891.6|896.7|891.7|895|890|128
1586256300000|2020-04-07 10:45:00|896.5|891.5|896.7|891.7|896.8|891.8|896|891|262
1586256600000|2020-04-07 10:50:00|896.8|891.8|897.2|892.2|897.5|892.5|896.7|891.7|214
1586256900000|2020-04-07 10:55:00|897.4|892.4|897.3|892.3|897.9|892.9|897|892|165
1586257200000|2020-04-07 11:00:00|897.2|892.2|896.6|891.6|897.4|892.4|895.8|890.8|490
1586257500000|2020-04-07 11:05:00|896.5|891.5|896.7|891.7|897|892|895.9|890.9|707
1586257800000|2020-04-07 11:10:00|896.8|891.8|896.8|891.8|897.1|892.1|896.1|891.1|528
1586258100000|2020-04-07 11:15:00|896.7|891.7|896.9|891.9|897.4|892.4|896.3|891.3|655
1586258400000|2020-04-07 11:20:00|896.8|891.8|897.4|892.4|897.7|892.7|896.1|891.1|611
1586258700000|2020-04-07 11:25:00|897.3|892.3|898|893|898.6|893.6|897.3|892.3|758
1586259000000|2020-04-07 11:30:00|897.9|892.9|897.7|892.7|898.2|893.2|897.5|892.5|595
1586259300000|2020-04-07 11:35:00|897.9|892.9|897.4|892.4|898.5|893.5|897.2|892.2|682
1586259600000|2020-04-07 11:40:00|897.5|892.5|896.9|891.9|897.6|892.6|896.7|891.7|767
1586259900000|2020-04-07 11:45:00|896.8|891.8|897|892|897.2|892.2|896.5|891.5|462
1586260200000|2020-04-07 11:50:00|897.1|892.1|896|891|897.2|892.2|896|891|204
1586260500000|2020-04-07 11:55:00|895.7|890.7|894.4|889.4|895.8|890.8|893.8|888.8|528
1586260800000|2020-04-07 12:00:00|894.3|889.3|895.5|890.5|896.1|891.1|894.3|889.3|378
1586261100000|2020-04-07 12:05:00|895.4|890.4|895.8|890.8|896|891|894.6|889.6|304
1586261400000|2020-04-07 12:10:00|895.9|890.9|894.9|889.9|896.3|891.3|894.9|889.9|133
1586261700000|2020-04-07 12:15:00|895.1|890.1|895.2|890.2|895.8|890.8|895|890|160
1586262000000|2020-04-07 12:20:00|895.3|890.3|895.7|890.7|895.7|890.7|894.8|889.8|216
1586262300000|2020-04-07 12:25:00|895.8|890.8|895.5|890.5|896.6|891.6|895.4|890.4|342
1586262600000|2020-04-07 12:30:00|895.4|890.4|897.2|892.2|897.3|892.3|895.1|890.1|552
1586262900000|2020-04-07 12:35:00|897.1|892.1|898.6|893.6|898.6|893.6|896.9|891.9|488
1586263200000|2020-04-07 12:40:00|898.7|893.7|899.9|894.9|900.2|895.2|898.7|893.7|519
1586263500000|2020-04-07 12:45:00|900|895|900.2|895.2|900.7|895.7|899.2|894.2|429
1586263800000|2020-04-07 12:50:00|900.3|895.3|899.1|894.1|900.5|895.5|899|894|258
1586264100000|2020-04-07 12:55:00|899.3|894.3|899.6|894.6|900.2|895.2|898.5|893.5|329
1586264400000|2020-04-07 13:00:00|899.5|894.5|898.9|893.9|899.5|894.5|898.1|893.1|246
1586264700000|2020-04-07 13:05:00|899|894|899|894|899.1|894.1|898|893|188
1586265000000|2020-04-07 13:10:00|899.1|894.1|899.1|894.1|899.3|894.3|898.4|893.4|143
1586265300000|2020-04-07 13:15:00|899.2|894.2|899.8|894.8|900.6|895.6|899.2|894.2|204
1586265600000|2020-04-07 13:20:00|899.9|894.9|900.2|895.2|900.5|895.5|899.4|894.4|193
1586265900000|2020-04-07 13:25:00|900.3|895.3|900.7|895.7|900.9|895.9|900|895|489
1586266200000|2020-04-07 13:30:00|900.5|896|897.8|893.3|900.8|896.3|897.1|892.6|2914
1586266500000|2020-04-07 13:35:00|897.7|893.2|895.1|890.6|897.9|893.4|895.1|890.6|1603
1586266800000|2020-04-07 13:40:00|895|890.5|895.4|890.9|896|891.5|894.2|889.7|2576
1586267100000|2020-04-07 13:45:00|895.5|891|895|890.5|896.6|892.1|894.7|890.2|1379
1586267400000|2020-04-07 13:50:00|895.1|890.6|897.5|893|897.7|893.2|894.5|890|2617
1586267700000|2020-04-07 13:55:00|897.7|893.2|896.6|892.1|897.9|893.4|896.1|891.6|782
1586268000000|2020-04-07 14:00:00|896.8|892.3|895|890.5|897.3|892.8|894.4|889.9|1595
1586268300000|2020-04-07 14:05:00|895.1|890.6|891.6|887.1|895.9|891.4|891.6|887.1|1244
1586268600000|2020-04-07 14:10:00|891.7|887.2|890.6|886.1|893.1|888.6|889.9|885.4|1377
1586268900000|2020-04-07 14:15:00|890.7|886.2|891.5|887|891.7|887.2|888.8|884.3|1152
1586269200000|2020-04-07 14:20:00|891.4|886.9|888.4|883.9|892|887.5|888.2|883.7|762
1586269500000|2020-04-07 14:25:00|888.3|883.8|888.3|883.8|890.3|885.8|887.5|883|765
1586269800000|2020-04-07 14:30:00|888.2|883.7|891.3|886.8|891.4|886.9|888.1|883.6|1308
1586270100000|2020-04-07 14:35:00|891.2|886.7|888.4|883.9|891.6|887.1|888.1|883.6|2403
1586270400000|2020-04-07 14:40:00|888.3|883.8|886.6|882.1|888.7|884.2|886.3|881.8|2205
1586270700000|2020-04-07 14:45:00|886.7|882.2|883.9|879.4|887.6|883.1|883.7|879.2|647
1586271000000|2020-04-07 14:50:00|883.8|879.3|882.8|878.3|884.1|879.6|882.1|877.6|1477
1586271300000|2020-04-07 14:55:00|882.7|878.2|884.9|880.4|886.1|881.6|882.7|878.2|1338
1586271600000|2020-04-07 15:00:00|885.1|880.6|886|881.5|886.2|881.7|884.3|879.8|1436
1586271900000|2020-04-07 15:05:00|886.1|881.6|887.8|883.3|888.1|883.6|885.6|881.1|1350
1586272200000|2020-04-07 15:10:00|887.9|883.4|887.4|882.9|888.3|883.8|886.2|881.7|1813
1586272500000|2020-04-07 15:15:00|887.6|883.1|888.5|884|889.2|884.7|887.6|883.1|978
1586272800000|2020-04-07 15:20:00|888.3|883.8|888.4|883.9|888.7|884.2|887.4|882.9|1283
1586273100000|2020-04-07 15:25:00|888.5|884|889.2|884.7|889.5|885|887.1|882.6|1564
1586273400000|2020-04-07 15:30:00|889.1|884.6|889|884.5|890.4|885.9|888.8|884.3|884
1586273700000|2020-04-07 15:35:00|889.2|884.7|890.5|886|890.5|886|888.9|884.4|725
1586274000000|2020-04-07 15:40:00|890.6|886.1|890.5|886|891.4|886.9|890|885.5|729
1586274300000|2020-04-07 15:45:00|890.6|886.1|890.1|885.6|891.4|886.9|889.6|885.1|974
1586274600000|2020-04-07 15:50:00|890.2|885.7|889.2|884.7|890.6|886.1|888.5|884|925
1586274900000|2020-04-07 15:55:00|888.9|884.4|888.7|884.2|889.6|885.1|887.9|883.4|854
1586275200000|2020-04-07 16:00:00|889|884.5|890.5|886|890.5|886|888.8|884.3|419
1586275500000|2020-04-07 16:05:00|890.6|886.1|892.2|887.7|892.2|887.7|890.6|886.1|1087
1586275800000|2020-04-07 16:10:00|892.1|887.6|891.7|887.2|892.2|887.7|891|886.5|708
1586276100000|2020-04-07 16:15:00|891.8|887.3|894.2|889.7|894.6|890.1|891.8|887.3|1065
1586276400000|2020-04-07 16:20:00|894.4|889.9|892.8|888.3|894.8|890.3|892.7|888.2|1475
1586276700000|2020-04-07 16:25:00|892.9|888.4|893.8|889.3|893.9|889.4|892.3|887.8|1728
1586277000000|2020-04-07 16:30:00|893.9|889.4|892.2|887.7|894.3|889.8|891.8|887.3|1174
1586277300000|2020-04-07 16:35:00|892.1|887.6|891.6|887.1|892.4|887.9|890.9|886.4|410
1586277600000|2020-04-07 16:40:00|891.7|887.2|892.5|888|893.1|888.6|891.1|886.6|327
1586277900000|2020-04-07 16:45:00|892.6|888.1|892.8|888.3|893.1|888.6|891.8|887.3|221
1586278200000|2020-04-07 16:50:00|892.5|888|890.7|886.2|892.7|888.2|890.6|886.1|460
1586278500000|2020-04-07 16:55:00|890.8|886.3|890.7|886.2|891.9|887.4|890.1|885.6|483
1586278800000|2020-04-07 17:00:00|890.9|886.4|891.1|886.6|891.8|887.3|890.4|885.9|385
1586279100000|2020-04-07 17:05:00|891.2|886.7|890.2|885.7|892.2|887.7|890|885.5|725
1586279400000|2020-04-07 17:10:00|890.4|885.9|890.9|886.4|891.3|886.8|889.3|884.8|366
1586279700000|2020-04-07 17:15:00|890.8|886.3|889.2|884.7|890.9|886.4|888.6|884.1|353
1586280000000|2020-04-07 17:20:00|889.1|884.6|889.3|884.8|889.4|884.9|887.9|883.4|417
1586280300000|2020-04-07 17:25:00|889.1|884.6|889.7|885.2|889.8|885.3|888.7|884.2|464
1586280600000|2020-04-07 17:30:00|889.8|885.3|888.1|883.6|889.9|885.4|887.8|883.3|310
1586280900000|2020-04-07 17:35:00|888.2|883.7|887.5|883|888.4|883.9|887.4|882.9|270
1586281200000|2020-04-07 17:40:00|887.2|882.7|887.5|883|888.7|884.2|886.8|882.3|265
1586281500000|2020-04-07 17:45:00|887.3|882.8|887.8|883.3|888.9|884.4|887.3|882.8|263
1586281800000|2020-04-07 17:50:00|887.7|883.2|887.2|882.7|887.7|883.2|886|881.5|692
1586282100000|2020-04-07 17:55:00|887|882.5|886.3|881.8|887.1|882.6|885.9|881.4|507
1586282400000|2020-04-07 18:00:00|886.2|881.7|885.3|880.8|886.4|881.9|885.1|880.6|804
1586282700000|2020-04-07 18:05:00|885.1|880.6|883|878.5|885.2|880.7|882.4|877.9|985
1586283000000|2020-04-07 18:10:00|883.1|878.6|883.1|878.6|884.5|880|882.9|878.4|564
1586283300000|2020-04-07 18:15:00|883|878.5|881.2|876.7|883.4|878.9|881.1|876.6|601
1586283600000|2020-04-07 18:20:00|881.3|876.8|883.1|878.6|884|879.5|881.1|876.6|768
1586283900000|2020-04-07 18:25:00|883.3|878.8|883|878.5|884.9|880.4|882.8|878.3|1010
1586284200000|2020-04-07 18:30:00|883.1|878.6|882.7|878.2|883.8|879.3|882.3|877.8|617
1586284500000|2020-04-07 18:35:00|882.5|878|881.3|876.8|882.5|878|881.1|876.6|504
1586284800000|2020-04-07 18:40:00|881.1|876.6|879.8|875.3|881.4|876.9|879.4|874.9|724
1586285100000|2020-04-07 18:45:00|879.9|875.4|879.2|874.7|880.6|876.1|879.2|874.7|901
1586285400000|2020-04-07 18:50:00|879|874.5|878.2|873.7|879.3|874.8|877.5|873|911
1586285700000|2020-04-07 18:55:00|878.1|873.6|878|873.5|878.6|874.1|877.6|873.1|1317
1586286000000|2020-04-07 19:00:00|878.1|873.6|880.7|876.2|881.1|876.6|877.6|873.1|1326
1586286300000|2020-04-07 19:05:00|880.6|876.1|880.8|876.3|881.3|876.8|879|874.5|1000
1586286600000|2020-04-07 19:10:00|880.9|876.4|881.3|876.8|882.1|877.6|880.8|876.3|1065
1586286900000|2020-04-07 19:15:00|881.4|876.9|877.6|873.1|881.6|877.1|877.4|872.9|1275
1586287200000|2020-04-07 19:20:00|877.7|873.2|875.3|870.8|878.1|873.6|875.1|870.6|1610
1586287500000|2020-04-07 19:25:00|875.4|870.9|875.5|871|878.3|873.8|874.9|870.4|1615
1586287800000|2020-04-07 19:30:00|875.7|871.2|876.8|872.3|877.4|872.9|874.4|869.9|2381
1586288100000|2020-04-07 19:35:00|876.7|872.2|878.5|874|878.7|874.2|876.3|871.8|1798
1586288400000|2020-04-07 19:40:00|878.6|874.1|879|874.5|879.8|875.3|878.2|873.7|1298
1586288700000|2020-04-07 19:45:00|879.1|874.6|881|876.5|881|876.5|878.8|874.3|1521
1586289000000|2020-04-07 19:50:00|880.8|876.3|877.9|873.4|881.2|876.7|875.7|871.2|5689
1586289300000|2020-04-07 19:55:00|878|873.5|875.6|871.1|878.8|874.3|875.2|870.7|8917
1586289600000|2020-04-07 20:00:00|875.5|871|874.9|869.9|876.2|871.2|874.3|869.3|1808
1586289900000|2020-04-07 20:05:00|875|870|875.5|870.5|875.6|870.6|873.8|868.8|792
1586290200000|2020-04-07 20:10:00|875.6|870.6|874.6|869.6|876.6|871.6|874.4|869.4|243
1586290500000|2020-04-07 20:15:00|875.1|870.1|874.7|869.7|875.4|870.4|874.7|869.7|53
1586291100000|2020-04-07 20:25:00|874.5|869.5|874.5|869.5|874.5|869.5|874.3|869.3|29
1586291400000|2020-04-07 20:30:00|874.3|869.3|874.7|869.7|874.8|869.8|874.2|869.2|58
1586291700000|2020-04-07 20:35:00|874.1|869.1|874|869|874.1|869.1|874|869|5
1586292300000|2020-04-07 20:45:00|875.3|870.3|875.3|870.3|875.3|870.3|875.3|870.3|2
1586292600000|2020-04-07 20:50:00|874.3|869.3|873.6|868.6|874.3|869.3|873.6|868.6|6
1586292900000|2020-04-07 20:55:00|872.4|867.4|873.5|868.5|873.6|868.6|872.4|867.4|11
1586294700000|2020-04-07 21:25:00|873.9|868.9|873.9|868.9|873.9|868.9|873.9|868.9|20
1586296500000|2020-04-07 21:55:00|875.3|870.3|875.3|870.3|875.3|870.3|875.3|870.3|1
1586296800000|2020-04-07 22:00:00|875.8|869.8|876.1|870.1|876.6|870.6|874.3|868.3|0
1586297100000|2020-04-07 22:05:00|876|870|874.4|868.4|876.2|870.2|874|868|0
1586297400000|2020-04-07 22:10:00|874.3|868.3|872.8|866.8|874.9|868.9|871.7|865.7|0
1586297700000|2020-04-07 22:15:00|872.9|866.9|873.6|867.6|874|868|872.8|866.8|0
1586298000000|2020-04-07 22:20:00|873.7|867.7|873.8|867.8|874.6|868.6|873.5|867.5|0
1586298300000|2020-04-07 22:25:00|873.7|867.7|872.5|866.5|873.8|867.8|872.2|866.2|0
1586298600000|2020-04-07 22:30:00|872.6|866.6|872.6|866.6|872.8|866.8|871.5|865.5|0
1586298900000|2020-04-07 22:35:00|872.5|866.5|874.2|868.2|874.4|868.4|872.3|866.3|0
1586299200000|2020-04-07 22:40:00|874.1|868.1|874.7|868.7|875.3|869.3|873.9|867.9|0
1586299500000|2020-04-07 22:45:00|874.8|868.8|875.5|869.5|875.6|869.6|874.4|868.4|0
1586299800000|2020-04-07 22:50:00|875.4|869.4|873.8|867.8|875.4|869.4|873.7|867.7|0
1586300100000|2020-04-07 22:55:00|873.7|867.7|873.7|867.7|873.9|867.9|873.3|867.3|0
1586300400000|2020-04-07 23:00:00|873.8|867.8|874.7|868.7|874.9|868.9|873|867|0
1586300700000|2020-04-07 23:05:00|874.5|868.5|874.5|868.5|875.2|869.2|874.2|868.2|0
1586301000000|2020-04-07 23:10:00|874.6|868.6|874.9|868.9|875.2|869.2|874.4|868.4|0
1586301300000|2020-04-07 23:15:00|874.8|868.8|877.3|871.3|877.5|871.5|874.8|868.8|0
1586301600000|2020-04-07 23:20:00|877.2|871.2|878.2|872.2|878.2|872.2|877|871|0
1586301900000|2020-04-07 23:25:00|878.5|872.5|878.3|872.3|878.5|872.5|877.4|871.4|0
1586302200000|2020-04-07 23:30:00|878.4|872.4|878.6|872.6|879|873|877.6|871.6|0
1586302500000|2020-04-07 23:35:00|878.5|872.5|880.5|874.5|881.1|875.1|878.3|872.3|0
1586302800000|2020-04-07 23:40:00|880.6|874.6|880.7|874.7|881|875|879.7|873.7|0
1586303100000|2020-04-07 23:45:00|880.9|874.9|881.9|875.9|881.9|875.9|880.2|874.2|0
1586303400000|2020-04-07 23:50:00|881.8|875.8|879.2|873.2|882.2|876.2|879.2|873.2|0
1586303700000|2020-04-07 23:55:00|879.3|873.3|879.1|873.1|880|874|879|873|0
1586304000000|2020-04-08 00:00:00|879|873|876.3|871.3|879.8|873.8|876.3|871.3|0
1586304300000|2020-04-08 00:05:00|874.7|869.7|874.7|869.7|874.7|869.7|874.7|869.7|2
1586304900000|2020-04-08 00:15:00|872.9|867.9|872.3|867.3|873|868|872.3|867.3|5
1586305200000|2020-04-08 00:20:00|872.1|867.1|870.7|865.7|872.1|867.1|870.7|865.7|9
1586305500000|2020-04-08 00:25:00|870.5|865.5|869.9|864.9|870.5|865.5|869.5|864.5|8
1586305800000|2020-04-08 00:30:00|871.1|866.1|868.5|863.5|871.1|866.1|868.5|863.5|9
1586306100000|2020-04-08 00:35:00|867.6|862.6|869|864|869|864|867.6|862.6|5
1586306400000|2020-04-08 00:40:00|867.1|862.1|867.4|862.4|867.4|862.4|866.8|861.8|4
1586306700000|2020-04-08 00:45:00|868.1|863.1|868.6|863.6|869.9|864.9|868.1|863.1|9
1586307000000|2020-04-08 00:50:00|867.6|862.6|869.6|864.6|869.6|864.6|867.6|862.6|7
1586307300000|2020-04-08 00:55:00|868.7|863.7|867.1|862.1|868.7|863.7|866.6|861.6|8
1586307600000|2020-04-08 01:00:00|868.3|863.3|870.6|865.6|870.6|865.6|867.6|862.6|32
1586307900000|2020-04-08 01:05:00|869.9|864.9|870.3|865.3|871.1|866.1|869.9|864.9|12
1586308200000|2020-04-08 01:10:00|870.5|865.5|870.8|865.8|871.4|866.4|870.3|865.3|26
1586308500000|2020-04-08 01:15:00|871.4|866.4|874.3|869.3|876.1|871.1|870.8|865.8|61
1586308800000|2020-04-08 01:20:00|877|872|876.8|871.8|877.2|872.2|875.9|870.9|23
1586309100000|2020-04-08 01:25:00|878.3|873.3|877|872|878.7|873.7|877|872|10
1586309400000|2020-04-08 01:30:00|877.3|872.3|876.7|871.7|877.3|872.3|876.2|871.2|4
1586309700000|2020-04-08 01:35:00|876|871|875.1|870.1|876|871|875.1|870.1|15
1586310000000|2020-04-08 01:40:00|874.8|869.8|876.4|871.4|876.7|871.7|874.8|869.8|20
1586310300000|2020-04-08 01:45:00|876.3|871.3|874.7|869.7|876.3|871.3|874.7|869.7|29
1586310600000|2020-04-08 01:50:00|875.3|870.3|875.7|870.7|875.7|870.7|875.3|870.3|10
1586310900000|2020-04-08 01:55:00|875.3|870.3|874.9|869.9|875.3|870.3|874.9|869.9|22
1586311200000|2020-04-08 02:00:00|875.4|870.4|875.2|870.2|875.4|870.4|875.2|870.2|4
1586311500000|2020-04-08 02:05:00|876.3|871.3|875.8|870.8|876.3|871.3|875.8|870.8|9
1586311800000|2020-04-08 02:10:00|875.9|870.9|876.4|871.4|876.5|871.5|875.9|870.9|22
1586312100000|2020-04-08 02:15:00|877|872|878.5|873.5|878.5|873.5|876.9|871.9|44
1586312400000|2020-04-08 02:20:00|877.7|872.7|878.1|873.1|878.2|873.2|877.7|872.7|7
1586312700000|2020-04-08 02:25:00|877.8|872.8|877.7|872.7|877.8|872.8|877.7|872.7|5
1586313000000|2020-04-08 02:30:00|877.3|872.3|877.3|872.3|877.3|872.3|876.6|871.6|31
1586313300000|2020-04-08 02:35:00|877|872|876.5|871.5|877|872|876.5|871.5|3
1586313600000|2020-04-08 02:40:00|876.3|871.3|876.3|871.3|876.5|871.5|875.9|870.9|18
1586313900000|2020-04-08 02:45:00|876.7|871.7|875.8|870.8|876.7|871.7|875.8|870.8|4
1586314200000|2020-04-08 02:50:00|875.7|870.7|875.8|870.8|875.8|870.8|875.7|870.7|3
1586314500000|2020-04-08 02:55:00|875.7|870.7|874.6|869.6|875.9|870.9|874.6|869.6|26
1586314800000|2020-04-08 03:00:00|874.8|869.8|874.1|869.1|874.8|869.8|874.1|869.1|14
1586315100000|2020-04-08 03:05:00|873.7|868.7|874.3|869.3|874.3|869.3|873.7|868.7|15
1586315400000|2020-04-08 03:10:00|874.9|869.9|874.3|869.3|874.9|869.9|874.3|869.3|14
1586315700000|2020-04-08 03:15:00|874.4|869.4|874.3|869.3|874.4|869.4|874.3|869.3|3
1586316000000|2020-04-08 03:20:00|874.8|869.8|874.8|869.8|874.8|869.8|874.4|869.4|6
1586316300000|2020-04-08 03:25:00|875.1|870.1|874.8|869.8|875.5|870.5|874.8|869.8|18
1586316600000|2020-04-08 03:30:00|874.3|869.3|874.3|869.3|874.5|869.5|874|869|15
1586316900000|2020-04-08 03:35:00|873.8|868.8|874.2|869.2|874.2|869.2|873.8|868.8|8
1586317200000|2020-04-08 03:40:00|874.7|869.7|874.7|869.7|874.7|869.7|874.5|869.5|6
1586317500000|2020-04-08 03:45:00|875.2|870.2|875.3|870.3|875.4|870.4|875.2|870.2|8
1586317800000|2020-04-08 03:50:00|874.9|869.9|873.8|868.8|875.2|870.2|873.8|868.8|59
1586318100000|2020-04-08 03:55:00|873.6|868.6|874.8|869.8|875|870|873.6|868.6|65
1586318400000|2020-04-08 04:00:00|874.6|869.6|874.7|869.7|875|870|874.5|869.5|12
1586318700000|2020-04-08 04:05:00|874.3|869.3|874|869|874.3|869.3|874|869|37
1586319300000|2020-04-08 04:15:00|877|872|876.2|871.2|877|872|876.2|871.2|45
1586320500000|2020-04-08 04:35:00|877.7|872.7|877.1|872.1|877.7|872.7|877.1|872.1|17
1586320800000|2020-04-08 04:40:00|877|872|878.3|873.3|878.3|873.3|877|872|68
1586321100000|2020-04-08 04:45:00|879|874|880|875|880|875|878.5|873.5|33
1586321400000|2020-04-08 04:50:00|879.8|874.8|881.4|876.4|881.4|876.4|879.8|874.8|15
1586321700000|2020-04-08 04:55:00|881.5|876.5|881.2|876.2|882|877|880.8|875.8|7
1586322000000|2020-04-08 05:00:00|880.8|875.8|880.2|875.2|880.8|875.8|879.6|874.6|41
1586322300000|2020-04-08 05:05:00|880|875|882|877|882|877|880|875|12
1586322600000|2020-04-08 05:10:00|882.3|877.3|883.7|878.7|883.7|878.7|882.3|877.3|16
1586322900000|2020-04-08 05:15:00|883.8|878.8|882|877|883.8|878.8|881.9|876.9|22
1586323200000|2020-04-08 05:20:00|881.7|876.7|882|877|882|877|881.7|876.7|16
1586323500000|2020-04-08 05:25:00|880.9|875.9|882|877|882.1|877.1|880.7|875.7|29
1586323800000|2020-04-08 05:30:00|881.1|876.1|881|876|881.5|876.5|880.7|875.7|18
1586324100000|2020-04-08 05:35:00|880.8|875.8|880.4|875.4|881.5|876.5|880.4|875.4|11
1586324400000|2020-04-08 05:40:00|879.7|874.7|881.5|876.5|881.5|876.5|879.7|874.7|12
1586324700000|2020-04-08 05:45:00|880.8|875.8|881.6|876.6|881.6|876.6|880.4|875.4|12
1586325000000|2020-04-08 05:50:00|883.3|878.3|882.2|877.2|884|879|882.2|877.2|15
1586325300000|2020-04-08 05:55:00|881.9|876.9|882|877|882.7|877.7|881.3|876.3|11
1586325600000|2020-04-08 06:00:00|880.8|875.8|877.4|872.4|880.8|875.8|877.1|872.1|90
1586325900000|2020-04-08 06:05:00|876.9|871.9|874.5|869.5|877.1|872.1|873.9|868.9|223
1586326200000|2020-04-08 06:10:00|874.8|869.8|873|868|875.4|870.4|872.6|867.6|196
1586326500000|2020-04-08 06:15:00|872.5|867.5|870.7|865.7|873.1|868.1|869.7|864.7|201
1586326800000|2020-04-08 06:20:00|870.5|865.5|870.5|865.5|871.9|866.9|869.7|864.7|139
1586327100000|2020-04-08 06:25:00|870.6|865.6|870.8|865.8|870.8|865.8|868.9|863.9|232
1586327400000|2020-04-08 06:30:00|870.5|865.5|872.5|867.5|873.3|868.3|870.2|865.2|202
1586327700000|2020-04-08 06:35:00|872.3|867.3|870.6|865.6|872.8|867.8|870.6|865.6|67
1586328000000|2020-04-08 06:40:00|870.7|865.7|872.9|867.9|872.9|867.9|870.7|865.7|37
1586328300000|2020-04-08 06:45:00|873.1|868.1|873.6|868.6|873.7|868.7|873.1|868.1|6
1586328600000|2020-04-08 06:50:00|873|868|873.1|868.1|873.1|868.1|873|868|4
1586328900000|2020-04-08 06:55:00|874.5|869.5|874.7|869.7|874.7|869.7|874.5|869.5|3
1586329200000|2020-04-08 07:00:00|875.2|870.2|877.1|872.1|877.3|872.3|874.9|869.9|315
1586329500000|2020-04-08 07:05:00|877.2|872.2|875.8|870.8|877.3|872.3|875.2|870.2|249
1586329800000|2020-04-08 07:10:00|875.7|870.7|876.1|871.1|876.5|871.5|874.4|869.4|320
1586330100000|2020-04-08 07:15:00|876|871|873.9|868.9|877.2|872.2|873.5|868.5|296
1586330400000|2020-04-08 07:20:00|873.8|868.8|874.2|869.2|874.9|869.9|872.9|867.9|347
1586330700000|2020-04-08 07:25:00|874.5|869.5|874.5|869.5|875.1|870.1|873.8|868.8|143
1586331000000|2020-04-08 07:30:00|874.2|869.2|873.2|868.2|874.3|869.3|872.2|867.2|274
1586331300000|2020-04-08 07:35:00|873.6|868.6|876.2|871.2|876.2|871.2|873.5|868.5|167
1586331600000|2020-04-08 07:40:00|876.3|871.3|875.7|870.7|877|872|875.6|870.6|118
1586331900000|2020-04-08 07:45:00|875.9|870.9|874.7|869.7|875.9|870.9|874.5|869.5|143
1586332200000|2020-04-08 07:50:00|874.9|869.9|876.2|871.2|876.7|871.7|874.9|869.9|186
1586332500000|2020-04-08 07:55:00|876.3|871.3|875.7|870.7|876.6|871.6|874.9|869.9|167
1586332800000|2020-04-08 08:00:00|875.8|870.8|873.6|868.6|875.8|870.8|872.9|867.9|504
1586333100000|2020-04-08 08:05:00|873.7|868.7|873.1|868.1|874.2|869.2|872.9|867.9|319
1586333400000|2020-04-08 08:10:00|873.2|868.2|871.7|866.7|873.2|868.2|871.4|866.4|311
1586333700000|2020-04-08 08:15:00|872|867|870.4|865.4|872.1|867.1|870.1|865.1|180
1586334000000|2020-04-08 08:20:00|870.1|865.1|871.5|866.5|871.5|866.5|870.1|865.1|232
1586334300000|2020-04-08 08:25:00|871.6|866.6|869.3|864.3|871.6|866.6|869.3|864.3|96
1586334600000|2020-04-08 08:30:00|869.1|864.1|868.2|863.2|869.2|864.2|867.8|862.8|316
1586334900000|2020-04-08 08:35:00|868|863|867.9|862.9|868.1|863.1|866.7|861.7|354
1586335200000|2020-04-08 08:40:00|867.8|862.8|868.6|863.6|869.1|864.1|867.7|862.7|163
1586335500000|2020-04-08 08:45:00|868.7|863.7|869.7|864.7|870.3|865.3|868.7|863.7|93
1586335800000|2020-04-08 08:50:00|869.6|864.6|870.8|865.8|870.9|865.9|868.7|863.7|235
1586336100000|2020-04-08 08:55:00|870.9|865.9|870.9|865.9|871|866|869.5|864.5|138
1586336400000|2020-04-08 09:00:00|871.1|866.1|871.6|866.6|871.6|866.6|869.8|864.8|113
1586336700000|2020-04-08 09:05:00|871.7|866.7|871.7|866.7|872.4|867.4|871.3|866.3|105
1586337000000|2020-04-08 09:10:00|871.9|866.9|871|866|872.1|867.1|870.8|865.8|97
1586337300000|2020-04-08 09:15:00|870.7|865.7|872.4|867.4|872.4|867.4|870.5|865.5|258
1586337600000|2020-04-08 09:20:00|872.5|867.5|871|866|872.8|867.8|870.8|865.8|243
1586337900000|2020-04-08 09:25:00|871.2|866.2|872.9|867.9|873.1|868.1|870.6|865.6|169
1586338200000|2020-04-08 09:30:00|873|868|871.9|866.9|873.7|868.7|871.7|866.7|231
1586338500000|2020-04-08 09:35:00|871.8|866.8|873.1|868.1|873.3|868.3|871.8|866.8|76
1586338800000|2020-04-08 09:40:00|873.2|868.2|873.3|868.3|873.7|868.7|872.7|867.7|80
1586339100000|2020-04-08 09:45:00|873.1|868.1|873.6|868.6|874.6|869.6|873.1|868.1|226
1586339400000|2020-04-08 09:50:00|873.5|868.5|871.2|866.2|873.5|868.5|870.9|865.9|305
1586339700000|2020-04-08 09:55:00|871.3|866.3|872.9|867.9|872.9|867.9|871.1|866.1|79
1586340000000|2020-04-08 10:00:00|873.1|868.1|873.3|868.3|874.2|869.2|873.1|868.1|153
1586340300000|2020-04-08 10:05:00|873.2|868.2|873.9|868.9|874.4|869.4|873.2|868.2|64
1586340600000|2020-04-08 10:10:00|873.8|868.8|872.3|867.3|874.1|869.1|871.9|866.9|157
1586340900000|2020-04-08 10:15:00|872.5|867.5|873.7|868.7|874.1|869.1|872.4|867.4|155
1586341200000|2020-04-08 10:20:00|873.5|868.5|874.7|869.7|875.2|870.2|873.3|868.3|307
1586341500000|2020-04-08 10:25:00|874.2|869.2|875.3|870.3|875.4|870.4|874.1|869.1|43
1586341800000|2020-04-08 10:30:00|875.1|870.1|875.9|870.9|876.6|871.6|875.1|870.1|202
1586342100000|2020-04-08 10:35:00|875.8|870.8|875.4|870.4|875.9|870.9|874.8|869.8|344
1586342400000|2020-04-08 10:40:00|875.3|870.3|874.6|869.6|875.4|870.4|874|869|114
1586342700000|2020-04-08 10:45:00|874.7|869.7|874|869|875.1|870.1|874|869|24
1586343000000|2020-04-08 10:50:00|873.9|868.9|875|870|875|870|873.9|868.9|76
1586343300000|2020-04-08 10:55:00|875.2|870.2|875.9|870.9|876.1|871.1|874.4|869.4|166
1586343600000|2020-04-08 11:00:00|876|871|875.3|870.3|876.2|871.2|874.8|869.8|503
1586343900000|2020-04-08 11:05:00|875.1|870.1|875.6|870.6|876.2|871.2|875|870|175
1586344200000|2020-04-08 11:10:00|875.5|870.5|877.4|872.4|877.7|872.7|875.5|870.5|158
1586344500000|2020-04-08 11:15:00|877.2|872.2|877.5|872.5|878.1|873.1|876.8|871.8|237
1586344800000|2020-04-08 11:20:00|877.4|872.4|877.7|872.7|878.2|873.2|876.9|871.9|280
1586345100000|2020-04-08 11:25:00|877.5|872.5|876.8|871.8|877.5|872.5|876.5|871.5|280
1586345400000|2020-04-08 11:30:00|876.7|871.7|876.1|871.1|876.7|871.7|875.6|870.6|262
1586345700000|2020-04-08 11:35:00|876|871|876.5|871.5|876.8|871.8|875.8|870.8|86
1586346000000|2020-04-08 11:40:00|876.6|871.6|875.1|870.1|876.7|871.7|874.8|869.8|121
1586346300000|2020-04-08 11:45:00|875.3|870.3|875.8|870.8|875.8|870.8|874.8|869.8|125
1586346600000|2020-04-08 11:50:00|875.6|870.6|876.2|871.2|876.9|871.9|875.5|870.5|157
1586346900000|2020-04-08 11:55:00|876.4|871.4|876.8|871.8|877.3|872.3|876.2|871.2|139
1586347200000|2020-04-08 12:00:00|876.7|871.7|877.8|872.8|877.9|872.9|876.2|871.2|185
1586347500000|2020-04-08 12:05:00|878|873|878.6|873.6|879.1|874.1|877.7|872.7|311
1586347800000|2020-04-08 12:10:00|878.7|873.7|879|874|879.2|874.2|878.3|873.3|235
1586348100000|2020-04-08 12:15:00|878.9|873.9|878.8|873.8|879.3|874.3|878|873|202
1586348400000|2020-04-08 12:20:00|878.7|873.7|878|873|879.3|874.3|878|873|181
1586348700000|2020-04-08 12:25:00|878.2|873.2|877.6|872.6|878.3|873.3|877.5|872.5|95
1586349000000|2020-04-08 12:30:00|877.4|872.4|877.5|872.5|878.3|873.3|877.4|872.4|197
1586349300000|2020-04-08 12:35:00|877.4|872.4|876.9|871.9|877.4|872.4|876.3|871.3|302
1586349600000|2020-04-08 12:40:00|877|872|877.9|872.9|878|873|876.6|871.6|349
1586349900000|2020-04-08 12:45:00|878.1|873.1|878|873|878.7|873.7|877.8|872.8|354
1586350200000|2020-04-08 12:50:00|878.2|873.2|875.9|870.9|878.2|873.2|875.8|870.8|404
1586350500000|2020-04-08 12:55:00|876|871|877|872|877.2|872.2|875.7|870.7|335
1586350800000|2020-04-08 13:00:00|877.2|872.2|878.3|873.3|878.7|873.7|876.9|871.9|359
1586351100000|2020-04-08 13:05:00|878.2|873.2|879.1|874.1|880|875|877.9|872.9|525
1586351400000|2020-04-08 13:10:00|879.3|874.3|878.5|873.5|879.3|874.3|878.2|873.2|327
1586351700000|2020-04-08 13:15:00|878.6|873.6|878.8|873.8|879.7|874.7|878.1|873.1|371
1586352000000|2020-04-08 13:20:00|878.7|873.7|879.1|874.1|879.2|874.2|878.3|873.3|240
1586352300000|2020-04-08 13:25:00|879|874|878.4|873.4|879.7|874.7|878.4|873.4|301
1586352600000|2020-04-08 13:30:00|878.2|873.7|878.7|874.2|881.5|877|877.4|872.9|3832
1586352900000|2020-04-08 13:35:00|878.8|874.3|877.5|873|879.1|874.6|875.5|871|2462
1586353200000|2020-04-08 13:40:00|877.6|873.1|877.3|872.8|879.3|874.8|877|872.5|2076
1586353500000|2020-04-08 13:45:00|877.5|873|874.9|870.4|878.2|873.7|874.9|870.4|2023
1586353800000|2020-04-08 13:50:00|875|870.5|875|870.5|875.9|871.4|874.2|869.7|1569
1586354100000|2020-04-08 13:55:00|874.8|870.3|873.7|869.2|875.4|870.9|873.3|868.8|1162
1586354400000|2020-04-08 14:00:00|873.8|869.3|873.4|868.9|875.1|870.6|873.4|868.9|1170
1586354700000|2020-04-08 14:05:00|873.5|869|872|867.5|874|869.5|871.5|867|1915
1586355000000|2020-04-08 14:10:00|872.1|867.6|873.4|868.9|873.8|869.3|872.1|867.6|1332
1586355300000|2020-04-08 14:15:00|873.5|869|874.8|870.3|874.9|870.4|872.9|868.4|1091
1586355600000|2020-04-08 14:20:00|874.9|870.4|873.8|869.3|875|870.5|873.8|869.3|1024
1586355900000|2020-04-08 14:25:00|873.9|869.4|876.1|871.6|876.3|871.8|873.9|869.4|1689
1586356200000|2020-04-08 14:30:00|876.2|871.7|876.9|872.4|877|872.5|875.2|870.7|988
1586356500000|2020-04-08 14:35:00|877|872.5|875.8|871.3|877|872.5|875.7|871.2|684
1586356800000|2020-04-08 14:40:00|875.7|871.2|875.2|870.7|876.5|872|874.1|869.6|924
1586357100000|2020-04-08 14:45:00|875.3|870.8|876.4|871.9|876.5|872|875.3|870.8|1123
1586357400000|2020-04-08 14:50:00|876.6|872.1|876.5|872|877.6|873.1|876.4|871.9|1384
1586357700000|2020-04-08 14:55:00|876.4|871.9|877.7|873.2|878|873.5|875.5|871|1298
1586358000000|2020-04-08 15:00:00|877.8|873.3|876.8|872.3|878.1|873.6|876.8|872.3|930
1586358300000|2020-04-08 15:05:00|876.9|872.4|877.1|872.6|877.6|873.1|876.2|871.7|1162
1586358600000|2020-04-08 15:10:00|877.2|872.7|879.4|874.9|879.6|875.1|877.2|872.7|1626
1586358900000|2020-04-08 15:15:00|879.3|874.8|879.9|875.4|880.7|876.2|879|874.5|1297
1586359200000|2020-04-08 15:20:00|880|875.5|880.7|876.2|881.3|876.8|880|875.5|1428
1586359500000|2020-04-08 15:25:00|880.8|876.3|882.2|877.7|882.7|878.2|880.8|876.3|1057
1586359800000|2020-04-08 15:30:00|882.1|877.6|882.8|878.3|883|878.5|881.6|877.1|1124
1586360100000|2020-04-08 15:35:00|882.9|878.4|883.3|878.8|883.7|879.2|882.6|878.1|762
1586360400000|2020-04-08 15:40:00|883.4|878.9|883.2|878.7|884|879.5|882.9|878.4|660
1586360700000|2020-04-08 15:45:00|883.1|878.6|883.4|878.9|883.9|879.4|882.8|878.3|731
1586361000000|2020-04-08 15:50:00|883.3|878.8|882.5|878|883.3|878.8|882.2|877.7|1050
1586361300000|2020-04-08 15:55:00|882.4|877.9|882.3|877.8|883.5|879|881.9|877.4|602
1586361600000|2020-04-08 16:00:00|882.4|877.9|882.5|878|882.6|878.1|881.4|876.9|485
1586361900000|2020-04-08 16:05:00|882.4|877.9|882|877.5|882.9|878.4|881.7|877.2|1063
1586362200000|2020-04-08 16:10:00|882.1|877.6|882.4|877.9|882.5|878|881.3|876.8|947
1586362500000|2020-04-08 16:15:00|882.5|878|883.5|879|883.7|879.2|882.5|878|849
1586362800000|2020-04-08 16:20:00|883.4|878.9|883.7|879.2|884|879.5|883|878.5|898
1586363100000|2020-04-08 16:25:00|883.6|879.1|882.1|877.6|883.7|879.2|881.8|877.3|585
1586363400000|2020-04-08 16:30:00|882.3|877.8|882.8|878.3|882.9|878.4|882.1|877.6|432
1586363700000|2020-04-08 16:35:00|883.1|878.6|884|879.5|884.3|879.8|881.5|877|796
1586364000000|2020-04-08 16:40:00|884.1|879.6|883.6|879.1|884.9|880.4|883.4|878.9|892
1586364300000|2020-04-08 16:45:00|883.7|879.2|883.2|878.7|884.3|879.8|883.1|878.6|341
1586364600000|2020-04-08 16:50:00|883.3|878.8|882.6|878.1|883.7|879.2|882.2|877.7|444
1586364900000|2020-04-08 16:55:00|882.7|878.2|883.2|878.7|883.5|879|882|877.5|625
1586365200000|2020-04-08 17:00:00|883.3|878.8|883.4|878.9|883.8|879.3|882.5|878|988
1586365500000|2020-04-08 17:05:00|883.3|878.8|883.1|878.6|884|879.5|882.7|878.2|349
1586365800000|2020-04-08 17:10:00|883.2|878.7|883.5|879|883.6|879.1|882.4|877.9|318
1586366100000|2020-04-08 17:15:00|883.6|879.1|883.4|878.9|883.8|879.3|883|878.5|265
1586366400000|2020-04-08 17:20:00|883.5|879|883.9|879.4|884.1|879.6|883|878.5|233
1586366700000|2020-04-08 17:25:00|884|879.5|882.6|878.1|884.2|879.7|882.5|878|360
1586367000000|2020-04-08 17:30:00|882.7|878.2|881.8|877.3|883.4|878.9|881.6|877.1|612
1586367300000|2020-04-08 17:35:00|881.9|877.4|881|876.5|881.9|877.4|880.7|876.2|573
1586367600000|2020-04-08 17:40:00|881.1|876.6|880.3|875.8|881.7|877.2|880|875.5|365
1586367900000|2020-04-08 17:45:00|880.2|875.7|880.6|876.1|881.4|876.9|880.2|875.7|361
1586368200000|2020-04-08 17:50:00|880.7|876.2|880.9|876.4|881.2|876.7|880.6|876.1|410
1586368500000|2020-04-08 17:55:00|880.8|876.3|880|875.5|881|876.5|879.7|875.2|317
1586368800000|2020-04-08 18:00:00|880.2|875.7|880.6|876.1|881.3|876.8|879.8|875.3|526
1586369100000|2020-04-08 18:05:00|880.7|876.2|881|876.5|881.3|876.8|879.9|875.4|514
1586369400000|2020-04-08 18:10:00|880.9|876.4|881.1|876.6|881.8|877.3|880.9|876.4|615
1586369700000|2020-04-08 18:15:00|881.2|876.7|881.9|877.4|882.5|878|881.2|876.7|841
1586370000000|2020-04-08 18:20:00|882|877.5|883.3|878.8|883.4|878.9|881.3|876.8|1035
1586370300000|2020-04-08 18:25:00|883.2|878.7|883.3|878.8|883.6|879.1|883|878.5|642
1586370600000|2020-04-08 18:30:00|883.4|878.9|884.2|879.7|884.4|879.9|883.1|878.6|647
1586370900000|2020-04-08 18:35:00|884.1|879.6|884.6|880.1|884.8|880.3|884|879.5|450
1586371200000|2020-04-08 18:40:00|884.7|880.2|884.3|879.8|885.6|881.1|884.3|879.8|528
1586371500000|2020-04-08 18:45:00|884.4|879.9|883.8|879.3|885.1|880.6|883.7|879.2|553
1586371800000|2020-04-08 18:50:00|883.9|879.4|885.3|880.8|885.3|880.8|883.8|879.3|357
1586372100000|2020-04-08 18:55:00|885.2|880.7|885.3|880.8|885.3|880.8|884.5|880|696
1586372400000|2020-04-08 19:00:00|885.2|880.7|885.5|881|885.5|881|884.6|880.1|721
1586372700000|2020-04-08 19:05:00|885.4|880.9|885.5|881|885.7|881.2|884.7|880.2|673
1586373000000|2020-04-08 19:10:00|885.3|880.8|883.8|879.3|885.4|880.9|883.8|879.3|729
1586373300000|2020-04-08 19:15:00|883.9|879.4|884.1|879.6|884.6|880.1|883.8|879.3|879
1586373600000|2020-04-08 19:20:00|884.2|879.7|882.9|878.4|884.2|879.7|882.7|878.2|730
1586373900000|2020-04-08 19:25:00|883|878.5|883.7|879.2|884|879.5|883|878.5|1077
1586374200000|2020-04-08 19:30:00|883.8|879.3|883.5|879|884.9|880.4|883.2|878.7|1306
1586374500000|2020-04-08 19:35:00|883.4|878.9|883.1|878.6|883.7|879.2|882.3|877.8|867
1586374800000|2020-04-08 19:40:00|883.2|878.7|883.5|879|883.8|879.3|881.5|877|1168
1586375100000|2020-04-08 19:45:00|883.4|878.9|883.7|879.2|884.2|879.7|883|878.5|1240
1586375400000|2020-04-08 19:50:00|884.7|880.2|884.6|880.1|886.7|882.2|884.2|879.7|4119
1586375700000|2020-04-08 19:55:00|884.7|880.2|884.5|880|885.8|881.3|883.5|879|8699
1586376000000|2020-04-08 20:00:00|885.4|880.4|884|879|885.4|880.4|884|879|1224
1586376300000|2020-04-08 20:05:00|884.2|879.2|883.9|878.9|884.5|879.5|883.6|878.6|286
1586376600000|2020-04-08 20:10:00|883.8|878.8|884.2|879.2|884.5|879.5|883.4|878.4|208
1586376900000|2020-04-08 20:15:00|884|879|883.8|878.8|884|879|883.8|878.8|21
1586377200000|2020-04-08 20:20:00|884.8|879.8|885.1|880.1|885.1|880.1|884.8|879.8|22
1586377500000|2020-04-08 20:25:00|883.5|878.5|883.5|878.5|884.1|879.1|883.5|878.5|33
1586377800000|2020-04-08 20:30:00|883.6|878.6|883.5|878.5|884.3|879.3|883.5|878.5|28
1586378100000|2020-04-08 20:35:00|884.1|879.1|884.1|879.1|884.1|879.1|884.1|879.1|44
1586378400000|2020-04-08 20:40:00|884.2|879.2|884.2|879.2|884.2|879.2|884.2|879.2|5
1586379300000|2020-04-08 20:55:00|883.8|878.8|885.2|880.2|885.5|880.5|883.8|878.8|15
1586379600000|2020-04-08 21:00:00|885.6|880.6|886|881|886|881|885.6|880.6|6
1586380500000|2020-04-08 21:15:00|885.7|880.7|885.7|880.7|885.7|880.7|885.7|880.7|3
1586383200000|2020-04-08 22:00:00|886.2|880.2|884.1|878.1|886.2|880.2|883.2|877.2|0
1586383500000|2020-04-08 22:05:00|884.2|878.2|885.2|879.2|885.7|879.7|883.9|877.9|0
1586383800000|2020-04-08 22:10:00|885.1|879.1|885.5|879.5|885.6|879.6|885|879|0
1586384100000|2020-04-08 22:15:00|885.4|879.4|885.4|879.4|885.9|879.9|885.1|879.1|0
1586384400000|2020-04-08 22:20:00|885.3|879.3|885.5|879.5|886.4|880.4|885.3|879.3|0
1586384700000|2020-04-08 22:25:00|885.6|879.6|884.6|878.6|885.6|879.6|884.4|878.4|0
1586385000000|2020-04-08 22:30:00|884.5|878.5|884.7|878.7|884.7|878.7|884.1|878.1|0
1586385300000|2020-04-08 22:35:00|884.8|878.8|884.9|878.9|885.1|879.1|884.2|878.2|0
1586385600000|2020-04-08 22:40:00|884.8|878.8|884.3|878.3|884.9|878.9|883.8|877.8|0
1586385900000|2020-04-08 22:45:00|884.4|878.4|884.7|878.7|885|879|884.3|878.3|0
1586386200000|2020-04-08 22:50:00|884.6|878.6|884.6|878.6|884.8|878.8|884.1|878.1|0
1586386500000|2020-04-08 22:55:00|884.5|878.5|884.9|878.9|885.1|879.1|884.5|878.5|0
1586386800000|2020-04-08 23:00:00|884.8|878.8|884.5|878.5|884.8|878.8|883.9|877.9|0
1586387100000|2020-04-08 23:05:00|884.4|878.4|885.4|879.4|885.5|879.5|884.4|878.4|0
1586387400000|2020-04-08 23:10:00|885.3|879.3|886.6|880.6|886.9|880.9|885.2|879.2|0
1586387700000|2020-04-08 23:15:00|886.7|880.7|887.2|881.2|887.4|881.4|886.5|880.5|0
1586388000000|2020-04-08 23:20:00|887.3|881.3|888.6|882.6|888.8|882.8|887.1|881.1|0
1586388300000|2020-04-08 23:25:00|888.4|882.4|889|883|889.1|883.1|887.7|881.7|0
1586388600000|2020-04-08 23:30:00|889.1|883.1|888.4|882.4|890.1|884.1|888.4|882.4|0
1586388900000|2020-04-08 23:35:00|888.5|882.5|887.7|881.7|888.7|882.7|887.6|881.6|0
1586389200000|2020-04-08 23:40:00|887.8|881.8|888.5|882.5|888.6|882.6|887.3|881.3|0
1586389500000|2020-04-08 23:45:00|888.4|882.4|889|883|889.2|883.2|888.1|882.1|0
1586389800000|2020-04-08 23:50:00|888.9|882.9|889.9|883.9|889.9|883.9|888.6|882.6|0
1586390100000|2020-04-08 23:55:00|890|884|889.3|883.3|890.3|884.3|889.1|883.1|0
1586390400000|2020-04-09 00:00:00|888.4|883.4|888.4|883.4|888.4|883.4|888.4|883.4|0
1586390700000|2020-04-09 00:05:00|888.5|883.5|888.5|883.5|888.5|883.5|888.5|883.5|1
1586392200000|2020-04-09 00:30:00|887.9|882.9|887.9|882.9|887.9|882.9|887.9|882.9|18
1586392500000|2020-04-09 00:35:00|888.4|883.4|888.4|883.4|888.4|883.4|888.4|883.4|1
1586393100000|2020-04-09 00:45:00|887.9|882.9|887.9|882.9|887.9|882.9|887.9|882.9|102
1586393700000|2020-04-09 00:55:00|888.3|883.3|888.3|883.3|888.3|883.3|888.3|883.3|2
1586394000000|2020-04-09 01:00:00|888.5|883.5|888.5|883.5|888.6|883.6|888.5|883.5|12
1586394600000|2020-04-09 01:10:00|888.9|883.9|888.9|883.9|888.9|883.9|888.9|883.9|2
1586394900000|2020-04-09 01:15:00|888.2|883.2|888|883|888.2|883.2|888|883|60
1586395200000|2020-04-09 01:20:00|887.2|882.2|887.1|882.1|887.2|882.2|887.1|882.1|3
1586395800000|2020-04-09 01:30:00|887.5|882.5|887.5|882.5|887.5|882.5|887.5|882.5|1
1586396100000|2020-04-09 01:35:00|885.3|880.3|885|880|885.3|880.3|884.5|879.5|15
1586396400000|2020-04-09 01:40:00|883.2|878.2|882.5|877.5|883.2|878.2|882.5|877.5|57
1586396700000|2020-04-09 01:45:00|883.2|878.2|883.2|878.2|883.3|878.3|882.6|877.6|17
1586397000000|2020-04-09 01:50:00|883.8|878.8|883.8|878.8|883.8|878.8|883.8|878.8|8
1586397300000|2020-04-09 01:55:00|883.9|878.9|883.1|878.1|884.2|879.2|883.1|878.1|13
1586397600000|2020-04-09 02:00:00|883|878|883|878|883|878|883|878|1
1586397900000|2020-04-09 02:05:00|883.6|878.6|884|879|884.2|879.2|883.6|878.6|15
1586398200000|2020-04-09 02:10:00|884.2|879.2|884.2|879.2|884.2|879.2|884.1|879.1|70
1586398500000|2020-04-09 02:15:00|886|881|885|880|886|881|885|880|4
1586398800000|2020-04-09 02:20:00|884.7|879.7|884.7|879.7|884.7|879.7|884.7|879.7|1
1586399100000|2020-04-09 02:25:00|884.1|879.1|884.1|879.1|884.1|879.1|884.1|879.1|2
1586399400000|2020-04-09 02:30:00|883.9|878.9|883.5|878.5|884.1|879.1|883.5|878.5|17
1586400000000|2020-04-09 02:40:00|882.5|877.5|880.6|875.6|882.5|877.5|880.6|875.6|6
1586400600000|2020-04-09 02:50:00|882.2|877.2|882.2|877.2|882.2|877.2|882.2|877.2|1
1586400900000|2020-04-09 02:55:00|881.7|876.7|881.6|876.6|881.7|876.7|881.6|876.6|6
1586401200000|2020-04-09 03:00:00|882.3|877.3|881.7|876.7|882.3|877.3|881.7|876.7|11
1586401800000|2020-04-09 03:10:00|883.1|878.1|883.1|878.1|883.1|878.1|883.1|878.1|1
1586402700000|2020-04-09 03:25:00|883.3|878.3|883.3|878.3|883.3|878.3|883.3|878.3|1
1586403000000|2020-04-09 03:30:00|883.6|878.6|884.2|879.2|884.9|879.9|883|878|17
1586403300000|2020-04-09 03:35:00|884.6|879.6|884.6|879.6|884.6|879.6|884.6|879.6|1
1586403600000|2020-04-09 03:40:00|884.7|879.7|884.7|879.7|884.7|879.7|884.7|879.7|1
1586403900000|2020-04-09 03:45:00|884.9|879.9|886.4|881.4|886.4|881.4|884.9|879.9|10
1586404200000|2020-04-09 03:50:00|886.1|881.1|885.5|880.5|886.1|881.1|885.3|880.3|19
1586404500000|2020-04-09 03:55:00|885.6|880.6|885.4|880.4|885.7|880.7|884.8|879.8|27
1586404800000|2020-04-09 04:00:00|885.8|880.8|885.9|880.9|885.9|880.9|885.6|880.6|5
1586405100000|2020-04-09 04:05:00|885.4|880.4|885.3|880.3|885.4|880.4|884.9|879.9|11
1586405400000|2020-04-09 04:10:00|884.8|879.8|885.2|880.2|885.2|880.2|884.4|879.4|14
1586405700000|2020-04-09 04:15:00|884.6|879.6|885.1|880.1|885.1|880.1|884.6|879.6|6
1586406000000|2020-04-09 04:20:00|884.6|879.6|883.4|878.4|884.8|879.8|883.3|878.3|36
1586406300000|2020-04-09 04:25:00|883.8|878.8|884.2|879.2|884.2|879.2|883.8|878.8|6
1586406600000|2020-04-09 04:30:00|884.4|879.4|885.7|880.7|885.7|880.7|883.8|878.8|8
1586406900000|2020-04-09 04:35:00|885.9|880.9|884.9|879.9|885.9|880.9|884.9|879.9|2
1586407200000|2020-04-09 04:40:00|886.1|881.1|885.9|880.9|886.1|881.1|885.9|880.9|7
1586408100000|2020-04-09 04:55:00|886.6|881.6|887.2|882.2|887.3|882.3|886.6|881.6|10
1586408400000|2020-04-09 05:00:00|886.2|881.2|887|882|887.4|882.4|886.2|881.2|32
1586408700000|2020-04-09 05:05:00|886.5|881.5|885.9|880.9|887.1|882.1|885.8|880.8|21
1586409000000|2020-04-09 05:10:00|885.5|880.5|885.7|880.7|885.7|880.7|885.5|880.5|2
1586409300000|2020-04-09 05:15:00|885.4|880.4|885|880|886.2|881.2|885|880|9
1586409600000|2020-04-09 05:20:00|884.9|879.9|884.4|879.4|884.9|879.9|884|879|20
1586409900000|2020-04-09 05:25:00|884.8|879.8|885.1|880.1|885.1|880.1|884.4|879.4|4
1586410200000|2020-04-09 05:30:00|884.5|879.5|884.8|879.8|885.2|880.2|883.9|878.9|10
1586410500000|2020-04-09 05:35:00|885|880|884.8|879.8|885.4|880.4|884.3|879.3|23
1586410800000|2020-04-09 05:40:00|885.4|880.4|885|880|885.4|880.4|885|880|7
1586411100000|2020-04-09 05:45:00|885.2|880.2|884.7|879.7|885.5|880.5|884.7|879.7|36
1586411400000|2020-04-09 05:50:00|884.5|879.5|884.1|879.1|884.5|879.5|884.1|879.1|15
1586411700000|2020-04-09 05:55:00|884.2|879.2|883.9|878.9|884.5|879.5|883.9|878.9|30
1586412000000|2020-04-09 06:00:00|884.2|879.2|886.3|881.3|887.5|882.5|884.2|879.2|108
1586412300000|2020-04-09 06:05:00|886.1|881.1|886.3|881.3|886.6|881.6|885.4|880.4|93
1586412600000|2020-04-09 06:10:00|886.4|881.4|886|881|886.7|881.7|886|881|19
1586412900000|2020-04-09 06:15:00|886.2|881.2|887.4|882.4|887.4|882.4|886.2|881.2|24
1586413200000|2020-04-09 06:20:00|887.3|882.3|887.1|882.1|887.5|882.5|887|882|19
1586413500000|2020-04-09 06:25:00|887|882|887.7|882.7|887.9|882.9|887|882|22
1586413800000|2020-04-09 06:30:00|887.9|882.9|887.7|882.7|888|883|887.5|882.5|39
1586414100000|2020-04-09 06:35:00|887.9|882.9|887.5|882.5|887.9|882.9|887.2|882.2|36
1586414400000|2020-04-09 06:40:00|887.3|882.3|887.9|882.9|888.3|883.3|887.2|882.2|35
1586414700000|2020-04-09 06:45:00|888.2|883.2|888.8|883.8|889|884|888.2|883.2|27
1586415000000|2020-04-09 06:50:00|888.7|883.7|887.7|882.7|888.7|883.7|887.7|882.7|45
1586415300000|2020-04-09 06:55:00|887.8|882.8|890.3|885.3|890.3|885.3|887.8|882.8|124
1586415600000|2020-04-09 07:00:00|890.4|885.4|891.5|886.5|892.4|887.4|890.4|885.4|506
1586415900000|2020-04-09 07:05:00|891.8|886.8|893.1|888.1|893.2|888.2|890.8|885.8|313
1586416200000|2020-04-09 07:10:00|893.2|888.2|891.9|886.9|893.2|888.2|891.4|886.4|678
1586416500000|2020-04-09 07:15:00|892.1|887.1|893.1|888.1|893.3|888.3|892.1|887.1|289
1586416800000|2020-04-09 07:20:00|893.2|888.2|893.6|888.6|894.2|889.2|893.1|888.1|301
1586417100000|2020-04-09 07:25:00|893.4|888.4|893.8|888.8|893.8|888.8|892.7|887.7|294
1586417400000|2020-04-09 07:30:00|893.9|888.9|894.8|889.8|894.9|889.9|893.4|888.4|423
1586417700000|2020-04-09 07:35:00|895|890|895.2|890.2|895.4|890.4|894.5|889.5|520
1586418000000|2020-04-09 07:40:00|895.1|890.1|893.3|888.3|895.1|890.1|893.1|888.1|396
1586418300000|2020-04-09 07:45:00|893.4|888.4|894.3|889.3|894.8|889.8|893.4|888.4|359
1586418600000|2020-04-09 07:50:00|894.2|889.2|894.8|889.8|895.2|890.2|894.1|889.1|662
1586418900000|2020-04-09 07:55:00|894.7|889.7|894|889|894.7|889.7|893.4|888.4|643
1586419200000|2020-04-09 08:00:00|893.9|888.9|893.5|888.5|894.5|889.5|893.2|888.2|458
1586419500000|2020-04-09 08:05:00|893.6|888.6|893.1|888.1|894|889|893.1|888.1|536
1586419800000|2020-04-09 08:10:00|893.2|888.2|892.5|887.5|893.2|888.2|891.8|886.8|306
1586420100000|2020-04-09 08:15:00|892.4|887.4|891.3|886.3|892.6|887.6|891|886|458
1586420400000|2020-04-09 08:20:00|891.1|886.1|890.7|885.7|892.2|887.2|890.7|885.7|288
1586420700000|2020-04-09 08:25:00|890.6|885.6|889.5|884.5|890.7|885.7|889.2|884.2|336
1586421000000|2020-04-09 08:30:00|889.4|884.4|890.2|885.2|890.4|885.4|889.4|884.4|469
1586421300000|2020-04-09 08:35:00|890.1|885.1|887.2|882.2|890.1|885.1|887|882|375
1586421600000|2020-04-09 08:40:00|887.3|882.3|888.4|883.4|889.2|884.2|887.1|882.1|644
1586421900000|2020-04-09 08:45:00|888.2|883.2|888.6|883.6|889.5|884.5|888.2|883.2|431
1586422200000|2020-04-09 08:50:00|888.7|883.7|887.3|882.3|888.8|883.8|886.5|881.5|342
1586422500000|2020-04-09 08:55:00|887.4|882.4|886.2|881.2|887.5|882.5|885.9|880.9|581
1586422800000|2020-04-09 09:00:00|886.1|881.1|886.9|881.9|887.2|882.2|885.8|880.8|889
1586423100000|2020-04-09 09:05:00|887|882|886.6|881.6|887.2|882.2|886.2|881.2|570
1586423400000|2020-04-09 09:10:00|886.5|881.5|885.4|880.4|886.5|881.5|885|880|488
1586423700000|2020-04-09 09:15:00|885.3|880.3|884.6|879.6|886.2|881.2|884.1|879.1|609
1586424000000|2020-04-09 09:20:00|884.7|879.7|885.5|880.5|886|881|884.5|879.5|434
1586424300000|2020-04-09 09:25:00|885.7|880.7|887.1|882.1|887.1|882.1|885.7|880.7|579
1586424600000|2020-04-09 09:30:00|886.8|881.8|886.2|881.2|887.2|882.2|885.8|880.8|649
1586424900000|2020-04-09 09:35:00|886.1|881.1|886.1|881.1|886.7|881.7|885.4|880.4|508
1586425200000|2020-04-09 09:40:00|886.2|881.2|886.4|881.4|886.7|881.7|885.7|880.7|511
1586425500000|2020-04-09 09:45:00|886.3|881.3|885.4|880.4|886.7|881.7|885|880|644
1586425800000|2020-04-09 09:50:00|885.3|880.3|885.3|880.3|886.2|881.2|885|880|387
1586426100000|2020-04-09 09:55:00|885.4|880.4|884.7|879.7|885.5|880.5|884.5|879.5|526
1586426400000|2020-04-09 10:00:00|884.5|879.5|885.8|880.8|886|881|884|879|487
1586426700000|2020-04-09 10:05:00|885.7|880.7|886.3|881.3|886.3|881.3|885.4|880.4|267
1586427000000|2020-04-09 10:10:00|886.2|881.2|886.1|881.1|886.6|881.6|885.8|880.8|141
1586427300000|2020-04-09 10:15:00|886.2|881.2|885.3|880.3|886.4|881.4|885.1|880.1|170
1586427600000|2020-04-09 10:20:00|885.4|880.4|884.9|879.9|885.5|880.5|884.8|879.8|401
1586427900000|2020-04-09 10:25:00|884.7|879.7|883.5|878.5|884.7|879.7|883.5|878.5|1323
1586428200000|2020-04-09 10:30:00|883.6|878.6|883.4|878.4|884.7|879.7|882.8|877.8|366
1586428500000|2020-04-09 10:35:00|883.6|878.6|884.1|879.1|884.3|879.3|883.4|878.4|155
1586428800000|2020-04-09 10:40:00|884.3|879.3|883.8|878.8|884.6|879.6|883.8|878.8|139
1586429100000|2020-04-09 10:45:00|883.9|878.9|884.6|879.6|884.6|879.6|883.8|878.8|192
1586429400000|2020-04-09 10:50:00|884.5|879.5|883.4|878.4|884.7|879.7|883.4|878.4|283
1586429700000|2020-04-09 10:55:00|883.3|878.3|884.7|879.7|884.7|879.7|883.3|878.3|499
1586430000000|2020-04-09 11:00:00|884.6|879.6|885|880|885.1|880.1|884.1|879.1|1038
1586430300000|2020-04-09 11:05:00|884.9|879.9|885.3|880.3|885.7|880.7|884.9|879.9|584
1586430600000|2020-04-09 11:10:00|885.4|880.4|885|880|885.7|880.7|884.9|879.9|484
1586430900000|2020-04-09 11:15:00|885.1|880.1|885.2|880.2|885.7|880.7|885.1|880.1|305
1586431200000|2020-04-09 11:20:00|884.9|879.9|883.3|878.3|885.5|880.5|883.2|878.2|337
1586431500000|2020-04-09 11:25:00|883.1|878.1|880.8|875.8|883.5|878.5|880.8|875.8|408
1586431800000|2020-04-09 11:30:00|880.9|875.9|882.3|877.3|882.5|877.5|879.4|874.4|640
1586432100000|2020-04-09 11:35:00|882.2|877.2|882.6|877.6|883.1|878.1|882|877|641
1586432400000|2020-04-09 11:40:00|882.7|877.7|882.2|877.2|883.3|878.3|881.9|876.9|543
1586432700000|2020-04-09 11:45:00|882.3|877.3|884|879|884.2|879.2|882|877|663
1586433000000|2020-04-09 11:50:00|883.9|878.9|884.2|879.2|884.4|879.4|883.5|878.5|326
1586433300000|2020-04-09 11:55:00|884.1|879.1|883.2|878.2|884.3|879.3|883|878|283
1586433600000|2020-04-09 12:00:00|883.3|878.3|882.3|877.3|883.6|878.6|882.1|877.1|296
1586433900000|2020-04-09 12:05:00|882.2|877.2|882.1|877.1|882.8|877.8|881.8|876.8|472
1586434200000|2020-04-09 12:10:00|882|877|881|876|882.4|877.4|880.7|875.7|544
1586434500000|2020-04-09 12:15:00|881.1|876.1|880.9|875.9|881.8|876.8|879.5|874.5|615
1586434800000|2020-04-09 12:20:00|881|876|881.4|876.4|882.3|877.3|881|876|357
1586435100000|2020-04-09 12:25:00|881.6|876.6|882.3|877.3|882.6|877.6|881.6|876.6|427
1586435400000|2020-04-09 12:30:00|882.2|877.2|886.6|881.6|887.4|882.4|881.3|876.3|2439
1586435700000|2020-04-09 12:35:00|886.5|881.5|884.5|879.5|886.8|881.8|884.4|879.4|944
1586436000000|2020-04-09 12:40:00|884.6|879.6|886.6|881.6|886.6|881.6|883.7|878.7|705
1586436300000|2020-04-09 12:45:00|886.7|881.7|889.2|884.2|889.9|884.9|886|881|1221
1586436600000|2020-04-09 12:50:00|889.4|884.4|890.3|885.3|891|886|889.1|884.1|704
1586436900000|2020-04-09 12:55:00|890.4|885.4|891.8|886.8|892.7|887.7|889.9|884.9|624
1586437200000|2020-04-09 13:00:00|892|887|891.5|886.5|892.7|887.7|891.2|886.2|503
1586437500000|2020-04-09 13:05:00|891.6|886.6|893.5|888.5|894.1|889.1|891.6|886.6|633
1586437800000|2020-04-09 13:10:00|893.4|888.4|894.3|889.3|895|890|893.2|888.2|804
1586438100000|2020-04-09 13:15:00|894.4|889.4|894.9|889.9|895|890|893.6|888.6|490
1586438400000|2020-04-09 13:20:00|895|890|895.5|890.5|896.1|891.1|894.8|889.8|672
1586438700000|2020-04-09 13:25:00|895.4|890.4|894.2|889.2|895.9|890.9|894|889|686
1586439000000|2020-04-09 13:30:00|894.3|889.3|894.5|890|896|891.5|893.5|889|5343
1586439300000|2020-04-09 13:35:00|894.7|890.2|896.2|891.7|896.7|892.2|894.5|890|3457
1586439600000|2020-04-09 13:40:00|896.3|891.8|899.4|894.9|899.9|895.4|896.2|891.7|2820
1586439900000|2020-04-09 13:45:00|899.3|894.8|899.4|894.9|899.6|895.1|898.1|893.6|2338
1586440200000|2020-04-09 13:50:00|899.5|895|898.1|893.6|899.5|895|897.1|892.6|2421
1586440500000|2020-04-09 13:55:00|898.2|893.7|899.4|894.9|899.9|895.4|898|893.5|1683
1586440800000|2020-04-09 14:00:00|899.7|895.2|895.8|891.3|899.7|895.2|895.8|891.3|1329
1586441100000|2020-04-09 14:05:00|895.9|891.4|891.8|887.3|896|891.5|891.6|887.1|3111
1586441400000|2020-04-09 14:10:00|891.9|887.4|892.2|887.7|893|888.5|891.7|887.2|1800
1586441700000|2020-04-09 14:15:00|892.5|888|890.5|886|892.7|888.2|890.5|886|1044
1586442000000|2020-04-09 14:20:00|890.7|886.2|890.8|886.3|891.4|886.9|889.3|884.8|2033
1586442300000|2020-04-09 14:25:00|890.9|886.4|894.4|889.9|894.4|889.9|890.7|886.2|1700
1586442600000|2020-04-09 14:30:00|894.6|890.1|896.4|891.9|896.7|892.2|893.2|888.7|1679
1586442900000|2020-04-09 14:35:00|896.5|892|896.7|892.2|897.4|892.9|895.2|890.7|1768
1586443200000|2020-04-09 14:40:00|896.9|892.4|896.9|892.4|897.4|892.9|896.2|891.7|1991
1586443500000|2020-04-09 14:45:00|897.2|892.7|897.4|892.9|898.4|893.9|896.6|892.1|1030
1586443800000|2020-04-09 14:50:00|897.3|892.8|895.5|891|897.6|893.1|895.4|890.9|979
1586444100000|2020-04-09 14:55:00|895.6|891.1|897|892.5|897.7|893.2|895.5|891|1298
1586444400000|2020-04-09 15:00:00|896.9|892.4|893.3|888.8|897|892.5|893.3|888.8|1323
1586444700000|2020-04-09 15:05:00|893.6|889.1|894.4|889.9|895|890.5|892.8|888.3|1756
1586445000000|2020-04-09 15:10:00|894.6|890.1|894.5|890|895.2|890.7|893.3|888.8|1357
1586445300000|2020-04-09 15:15:00|894.4|889.9|893.9|889.4|895.1|890.6|893.3|888.8|821
1586445600000|2020-04-09 15:20:00|894|889.5|893.4|888.9|895.1|890.6|893.1|888.6|914
1586445900000|2020-04-09 15:25:00|893.5|889|896.1|891.6|896.2|891.7|892.7|888.2|822
1586446200000|2020-04-09 15:30:00|896|891.5|895.4|890.9|896.6|892.1|894.6|890.1|685
1586446500000|2020-04-09 15:35:00|895.3|890.8|896.4|891.9|896.8|892.3|894.6|890.1|706
1586446800000|2020-04-09 15:40:00|896.5|892|896.7|892.2|897.1|892.6|895.9|891.4|1359
1586447100000|2020-04-09 15:45:00|896.8|892.3|896.7|892.2|897.1|892.6|896.1|891.6|1509
1586447400000|2020-04-09 15:50:00|896.8|892.3|895.9|891.4|897|892.5|895.4|890.9|1499
1586447700000|2020-04-09 15:55:00|895.8|891.3|895.7|891.2|895.9|891.4|894.8|890.3|2004
1586448000000|2020-04-09 16:00:00|895.6|891.1|896.1|891.6|896.3|891.8|894.9|890.4|1668
1586448300000|2020-04-09 16:05:00|896.2|891.7|895.3|890.8|896.6|892.1|894.9|890.4|1760
1586448600000|2020-04-09 16:10:00|895.4|890.9|895.3|890.8|895.4|890.9|894.3|889.8|1165
1586448900000|2020-04-09 16:15:00|895.4|890.9|896.8|892.3|896.8|892.3|894.9|890.4|760
1586449200000|2020-04-09 16:20:00|896.9|892.4|896|891.5|896.9|892.4|895.9|891.4|1289
1586449500000|2020-04-09 16:25:00|895.9|891.4|894.9|890.4|895.9|891.4|894.8|890.3|650
1586449800000|2020-04-09 16:30:00|894.8|890.3|894.9|890.4|895.6|891.1|894.7|890.2|761
1586450100000|2020-04-09 16:35:00|894.8|890.3|895.8|891.3|895.8|891.3|894.4|889.9|357
1586450400000|2020-04-09 16:40:00|895.7|891.2|895.2|890.7|895.9|891.4|895|890.5|571
1586450700000|2020-04-09 16:45:00|895.1|890.6|895.4|890.9|896.6|892.1|894.7|890.2|727
1586451000000|2020-04-09 16:50:00|895.3|890.8|896.2|891.7|896.7|892.2|895.2|890.7|768
1586451300000|2020-04-09 16:55:00|896.1|891.6|897|892.5|897.6|893.1|895.7|891.2|962
1586451600000|2020-04-09 17:00:00|896.9|892.4|896.4|891.9|897.2|892.7|896.4|891.9|518
1586451900000|2020-04-09 17:05:00|896.6|892.1|896.8|892.3|896.9|892.4|896|891.5|437
1586452200000|2020-04-09 17:10:00|896.7|892.2|896.6|892.1|896.9|892.4|895.7|891.2|495
1586452500000|2020-04-09 17:15:00|896.8|892.3|897.3|892.8|897.4|892.9|895.9|891.4|601
1586452800000|2020-04-09 17:20:00|897.2|892.7|897.1|892.6|897.5|893|896.6|892.1|386
1586453100000|2020-04-09 17:25:00|897|892.5|897.6|893.1|898|893.5|896.3|891.8|618
1586453400000|2020-04-09 17:30:00|897.7|893.2|897.2|892.7|898.5|894|897|892.5|465
1586453700000|2020-04-09 17:35:00|897.3|892.8|895.3|890.8|897.4|892.9|895.1|890.6|707
1586454000000|2020-04-09 17:40:00|895.4|890.9|895.3|890.8|895.9|891.4|895|890.5|506
1586454300000|2020-04-09 17:45:00|895.4|890.9|894.1|889.6|895.5|891|894.1|889.6|327
1586454600000|2020-04-09 17:50:00|894.2|889.7|893.8|889.3|894.7|890.2|892.7|888.2|890
1586454900000|2020-04-09 17:55:00|893.9|889.4|894.5|890|894.7|890.2|893.4|888.9|741
1586455200000|2020-04-09 18:00:00|894.6|890.1|891.1|886.6|894.6|890.1|891.1|886.6|766
1586455500000|2020-04-09 18:05:00|891|886.5|890.7|886.2|891.7|887.2|890.1|885.6|1090
1586455800000|2020-04-09 18:10:00|890.6|886.1|890.8|886.3|891.7|887.2|890.5|886|518
1586456100000|2020-04-09 18:15:00|890.5|886|889.8|885.3|891.2|886.7|889.2|884.7|725
1586456400000|2020-04-09 18:20:00|889.7|885.2|890.8|886.3|891.2|886.7|888.5|884|1071
1586456700000|2020-04-09 18:25:00|890.6|886.1|890.3|885.8|891.3|886.8|890.1|885.6|1184
1586457000000|2020-04-09 18:30:00|890.2|885.7|889.8|885.3|891.7|887.2|889.8|885.3|826
1586457300000|2020-04-09 18:35:00|889.7|885.2|889|884.5|890.7|886.2|888.8|884.3|1413
1586457600000|2020-04-09 18:40:00|888.9|884.4|888.7|884.2|889.7|885.2|888.1|883.6|1792
1586457900000|2020-04-09 18:45:00|888.9|884.4|887.5|883|889.4|884.9|887.2|882.7|605
1586458200000|2020-04-09 18:50:00|887.6|883.1|884.9|880.4|887.8|883.3|884.8|880.3|956
1586458500000|2020-04-09 18:55:00|885|880.5|886.1|881.6|886.3|881.8|884.3|879.8|939
1586458800000|2020-04-09 19:00:00|886|881.5|885.1|880.6|886.3|881.8|884.7|880.2|1677
1586459100000|2020-04-09 19:05:00|885.2|880.7|886.2|881.7|886.5|882|884.7|880.2|2471
1586459400000|2020-04-09 19:10:00|886.1|881.6|885.7|881.2|886.7|882.2|885.1|880.6|2424
1586459700000|2020-04-09 19:15:00|885.8|881.3|885.2|880.7|886.5|882|885|880.5|2065
1586460000000|2020-04-09 19:20:00|885.3|880.8|884.2|879.7|885.6|881.1|884|879.5|1814
1586460300000|2020-04-09 19:25:00|884.1|879.6|884.6|880.1|884.9|880.4|883|878.5|2262
1586460600000|2020-04-09 19:30:00|884.7|880.2|885.1|880.6|885.4|880.9|884.5|880|2252
1586460900000|2020-04-09 19:35:00|885.2|880.7|884.1|879.6|885.3|880.8|882.9|878.4|1945
1586461200000|2020-04-09 19:40:00|884|879.5|884.6|880.1|885.2|880.7|883.6|879.1|2152
1586461500000|2020-04-09 19:45:00|884.7|880.2|880.1|875.6|884.9|880.4|879.5|875|4538
1586461800000|2020-04-09 19:50:00|880.9|876.4|882.7|878.2|883.1|878.6|880|875.5|4661
1586462100000|2020-04-09 19:55:00|882.8|878.3|882.1|877.6|882.8|878.3|879.3|874.8|18260
1586462400000|2020-04-09 20:00:00|882.3|877.3|882.2|877.2|882.4|877.4|881|876|1367
1586462700000|2020-04-09 20:05:00|882.1|877.1|881.6|876.6|882.4|877.4|881.2|876.2|497
1586463000000|2020-04-09 20:10:00|881.5|876.5|880.7|875.7|882|877|880.7|875.7|198
1586463300000|2020-04-09 20:15:00|881.1|876.1|881|876|881.5|876.5|880.7|875.7|94
1586463900000|2020-04-09 20:25:00|881.7|876.7|882.9|877.9|883|878|881.7|876.7|17
1586464200000|2020-04-09 20:30:00|882.7|877.7|883.2|878.2|883.3|878.3|882.7|877.7|39
1586464500000|2020-04-09 20:35:00|882.2|877.2|882.1|877.1|882.2|877.2|882.1|877.1|3
1586464800000|2020-04-09 20:40:00|883|878|883.2|878.2|883.2|878.2|883|878|12
1586465100000|2020-04-09 20:45:00|883.1|878.1|883.2|878.2|883.2|878.2|881.7|876.7|44
1586465400000|2020-04-09 20:50:00|||||||||35
1586465700000|2020-04-09 20:55:00|884.3|879.3|884.7|879.7|884.7|879.7|884|879|99
1586728800000|2020-04-12 22:00:00|896|891|896|891|896|891|896|891|0
1586729400000|2020-04-12 22:10:00|884.3|879.3|884.2|879.2|884.3|879.3|884.2|879.2|3
1586729700000|2020-04-12 22:15:00|879.8|874.8|872.2|867.2|879.8|874.8|864.2|859.2|24
1586730000000|2020-04-12 22:20:00|874.8|869.8|874.8|869.8|874.8|869.8|874.8|869.8|1
1586730600000|2020-04-12 22:30:00|867.2|862.2|867.2|862.2|867.2|862.2|867.2|862.2|5
1586730900000|2020-04-12 22:35:00|873.9|868.9|873.9|868.9|873.9|868.9|873.9|868.9|1
1586733000000|2020-04-12 23:10:00|876.2|871.2|876.2|871.2|876.2|871.2|876.2|871.2|1
1586736000000|2020-04-13 00:00:00|870.4|865.4|870.4|865.4|870.4|865.4|870.4|865.4|2
1586736600000|2020-04-13 00:10:00|871.2|866.2|870.4|865.4|871.2|866.2|870.4|865.4|15
1586736900000|2020-04-13 00:15:00|870.2|865.2|868.8|863.8|870.2|865.2|868.8|863.8|3
1586737800000|2020-04-13 00:30:00|869.8|864.8|869.8|864.8|869.8|864.8|869.8|864.8|1
1586738400000|2020-04-13 00:40:00|870.2|865.2|870.3|865.3|870.3|865.3|870.2|865.2|6
1586738700000|2020-04-13 00:45:00|870.2|865.2|870.7|865.7|870.7|865.7|870.2|865.2|6
1586739000000|2020-04-13 00:50:00|870.9|865.9|872.2|867.2|872.2|867.2|870.3|865.3|25
1586739300000|2020-04-13 00:55:00|872.5|867.5|873.6|868.6|873.6|868.6|872.5|867.5|21
1586739600000|2020-04-13 01:00:00|874.2|869.2|880.2|875.2|880.2|875.2|874.2|869.2|37
1586739900000|2020-04-13 01:05:00|880|875|878.9|873.9|880|875|878.7|873.7|20
1586740200000|2020-04-13 01:10:00|880|875|880.5|875.5|880.5|875.5|880|875|2
1586740500000|2020-04-13 01:15:00|880.8|875.8|880.8|875.8|880.8|875.8|880.8|875.8|2
1586740800000|2020-04-13 01:20:00|883.1|878.1|883.1|878.1|883.1|878.1|883.1|878.1|1
1586741100000|2020-04-13 01:25:00|881.3|876.3|882.7|877.7|882.7|877.7|881.3|876.3|3
1586741400000|2020-04-13 01:30:00|882.4|877.4|881.8|876.8|882.4|877.4|881.8|876.8|2
1586741700000|2020-04-13 01:35:00|882.9|877.9|882.9|877.9|882.9|877.9|882.9|877.9|9
1586742000000|2020-04-13 01:40:00|882.6|877.6|883.1|878.1|883.1|878.1|882.6|877.6|3
1586742300000|2020-04-13 01:45:00|883.7|878.7|883.2|878.2|883.7|878.7|883.2|878.2|3
1586742600000|2020-04-13 01:50:00|884|879|884|879|884|879|884|879|1
1586743200000|2020-04-13 02:00:00|883|878|883.2|878.2|883.2|878.2|883|878|4
1586743500000|2020-04-13 02:05:00|883.6|878.6|883.8|878.8|883.8|878.8|883.6|878.6|2
1586743800000|2020-04-13 02:10:00|884.8|879.8|885.4|880.4|885.4|880.4|884.8|879.8|8
1586744100000|2020-04-13 02:15:00|884.5|879.5|885.6|880.6|885.6|880.6|884.5|879.5|2
1586744700000|2020-04-13 02:25:00|884.9|879.9|884.9|879.9|884.9|879.9|884.9|879.9|1
1586745300000|2020-04-13 02:35:00|884|879|884.2|879.2|884.2|879.2|884|879|3
1586747100000|2020-04-13 03:05:00|884.8|879.8|885.2|880.2|885.2|880.2|884.8|879.8|2
1586747400000|2020-04-13 03:10:00|885.8|880.8|885.2|880.2|885.8|880.8|885.2|880.2|3
1586747700000|2020-04-13 03:15:00|885.1|880.1|884.5|879.5|885.5|880.5|884.5|879.5|26
1586748000000|2020-04-13 03:20:00|884.4|879.4|884.4|879.4|884.4|879.4|884.4|879.4|2
1586748600000|2020-04-13 03:30:00|883.7|878.7|884.1|879.1|884.1|879.1|883.7|878.7|3
1586748900000|2020-04-13 03:35:00|884.3|879.3|884.4|879.4|884.4|879.4|884.3|879.3|2
1586749200000|2020-04-13 03:40:00|881.8|876.8|881.8|876.8|881.8|876.8|881.8|876.8|3
1586749500000|2020-04-13 03:45:00|882.2|877.2|884|879|884.3|879.3|881.8|876.8|73
1586749800000|2020-04-13 03:50:00|884.2|879.2|883.5|878.5|884.2|879.2|883.5|878.5|4
1586750100000|2020-04-13 03:55:00|883.2|878.2|883.2|878.2|883.2|878.2|883.2|878.2|1
1586750400000|2020-04-13 04:00:00|882.6|877.6|882.6|877.6|882.6|877.6|882.6|877.6|2
1586751300000|2020-04-13 04:15:00|882.1|877.1|882.1|877.1|882.1|877.1|882.1|877.1|1
1586752200000|2020-04-13 04:30:00|882|877|881.7|876.7|882|877|881.7|876.7|6
1586752800000|2020-04-13 04:40:00|882.1|877.1|882.1|877.1|882.1|877.1|882.1|877.1|1
1586753400000|2020-04-13 04:50:00|882.8|877.8|882.5|877.5|882.8|877.8|882.5|877.5|2
1586754000000|2020-04-13 05:00:00|882.7|877.7|882.7|877.7|882.7|877.7|882.7|877.7|2
1586754300000|2020-04-13 05:05:00|883.4|878.4|883.4|878.4|883.4|878.4|883.4|878.4|1
1586755800000|2020-04-13 05:30:00|881.7|876.7|881.7|876.7|881.7|876.7|881.7|876.7|2
1586756700000|2020-04-13 05:45:00|882.5|877.5|883.2|878.2|883.3|878.3|882.5|877.5|5
1586757300000|2020-04-13 05:55:00|881.5|876.5|880.9|875.9|881.5|876.5|880.9|875.9|2
1586757600000|2020-04-13 06:00:00|881.2|876.2|883.1|878.1|883.1|878.1|881.2|876.2|4
1586757900000|2020-04-13 06:05:00|884|879|883.8|878.8|884|879|883.8|878.8|2
1586758200000|2020-04-13 06:10:00|884.1|879.1|883.2|878.2|884.1|879.1|883.2|878.2|2
1586758500000|2020-04-13 06:15:00|883.6|878.6|883.1|878.1|883.6|878.6|882.8|877.8|10
1586758800000|2020-04-13 06:20:00|883.2|878.2|882.8|877.8|883.5|878.5|882.8|877.8|24
1586759100000|2020-04-13 06:25:00|882.9|877.9|883.2|878.2|883.2|878.2|882.9|877.9|6
1586759400000|2020-04-13 06:30:00|882.6|877.6|882.5|877.5|882.7|877.7|882.5|877.5|14
1586759700000|2020-04-13 06:35:00|882.3|877.3|883|878|883.1|878.1|882.3|877.3|11
1586760000000|2020-04-13 06:40:00|883.2|878.2|882.8|877.8|883.8|878.8|882.8|877.8|16
1586760300000|2020-04-13 06:45:00|882.9|877.9|883.6|878.6|883.6|878.6|882.9|877.9|5
1586760600000|2020-04-13 06:50:00|883.1|878.1|882.3|877.3|883.1|878.1|882.3|877.3|8
1586760900000|2020-04-13 06:55:00|881.9|876.9|881.2|876.2|882|877|881.2|876.2|27
1586761200000|2020-04-13 07:00:00|881.4|876.4|880.2|875.2|881.4|876.4|880|875|27
1586761500000|2020-04-13 07:05:00|880.3|875.3|880|875|880.7|875.7|879.7|874.7|29
1586761800000|2020-04-13 07:10:00|880.3|875.3|880.6|875.6|880.6|875.6|880.3|875.3|15
1586762100000|2020-04-13 07:15:00|880.7|875.7|882|877|882|877|880.7|875.7|27
1586762400000|2020-04-13 07:20:00|882.4|877.4|882.1|877.1|882.6|877.6|881.9|876.9|16
1586762700000|2020-04-13 07:25:00|882|877|880.8|875.8|882|877|880.7|875.7|14
1586763000000|2020-04-13 07:30:00|881.1|876.1|880.9|875.9|881.1|876.1|880.9|875.9|8
1586763300000|2020-04-13 07:35:00|881.2|876.2|881.6|876.6|881.7|876.7|881.2|876.2|10
1586763600000|2020-04-13 07:40:00|881.5|876.5|879.5|874.5|881.5|876.5|879.5|874.5|31
1586763900000|2020-04-13 07:45:00|879.3|874.3|879.7|874.7|879.7|874.7|878.9|873.9|13
1586764200000|2020-04-13 07:50:00|879.4|874.4|878|873|879.7|874.7|878|873|31
1586764500000|2020-04-13 07:55:00|877.9|872.9|878.6|873.6|878.8|873.8|877.9|872.9|28
1586764800000|2020-04-13 08:00:00|878.7|873.7|878.4|873.4|879.3|874.3|878.4|873.4|28
1586765100000|2020-04-13 08:05:00|878.5|873.5|878.6|873.6|878.9|873.9|878.5|873.5|14
1586765400000|2020-04-13 08:10:00|878.2|873.2|879.7|874.7|879.7|874.7|878.2|873.2|46
1586765700000|2020-04-13 08:15:00|879.6|874.6|880.1|875.1|880.2|875.2|879.4|874.4|19
1586766000000|2020-04-13 08:20:00|879.8|874.8|879.9|874.9|880|875|879.8|874.8|5
1586766300000|2020-04-13 08:25:00|879.8|874.8|879.3|874.3|879.8|874.8|879.1|874.1|13
1586766600000|2020-04-13 08:30:00|879.4|874.4|879.4|874.4|879.4|874.4|879.1|874.1|10
1586766900000|2020-04-13 08:35:00|879.7|874.7|879.9|874.9|880|875|879.7|874.7|6
1586767200000|2020-04-13 08:40:00|879.5|874.5|879.4|874.4|879.7|874.7|879.4|874.4|6
1586767500000|2020-04-13 08:45:00|879.1|874.1|879.4|874.4|879.4|874.4|879.1|874.1|4
1586767800000|2020-04-13 08:50:00|879.5|874.5|880.4|875.4|880.4|875.4|879.5|874.5|8
1586768100000|2020-04-13 08:55:00|880.5|875.5|881.2|876.2|881.2|876.2|880.4|875.4|17
1586768400000|2020-04-13 09:00:00|880.7|875.7|881.7|876.7|882.4|877.4|880.7|875.7|62
1586768700000|2020-04-13 09:05:00|881.5|876.5|880.8|875.8|881.5|876.5|880.8|875.8|27
1586769000000|2020-04-13 09:10:00|880.9|875.9|880.4|875.4|880.9|875.9|880.4|875.4|22
1586769300000|2020-04-13 09:15:00|880.9|875.9|880.2|875.2|880.9|875.9|880|875|11
1586769600000|2020-04-13 09:20:00|879.9|874.9|879.7|874.7|879.9|874.9|879.5|874.5|14
1586769900000|2020-04-13 09:25:00|879.8|874.8|880.1|875.1|880.5|875.5|879.7|874.7|27
1586770200000|2020-04-13 09:30:00|880|875|879.7|874.7|880|875|879.5|874.5|70
1586770500000|2020-04-13 09:35:00|879.6|874.6|879.4|874.4|879.9|874.9|879.4|874.4|7
1586770800000|2020-04-13 09:40:00|879.3|874.3|878.8|873.8|879.4|874.4|878.8|873.8|58
1586771100000|2020-04-13 09:45:00|879.5|874.5|879.7|874.7|879.7|874.7|879.5|874.5|3
1586771400000|2020-04-13 09:50:00|879.8|874.8|880.1|875.1|880.3|875.3|879.7|874.7|22
1586771700000|2020-04-13 09:55:00|880.2|875.2|880.4|875.4|880.6|875.6|880.2|875.2|11
1586772000000|2020-04-13 10:00:00|880.5|875.5|881.1|876.1|881.3|876.3|880.5|875.5|29
1586772300000|2020-04-13 10:05:00|880.7|875.7|880.7|875.7|880.9|875.9|880.3|875.3|31
1586772600000|2020-04-13 10:10:00|880.3|875.3|879.2|874.2|880.4|875.4|879.2|874.2|18
1586772900000|2020-04-13 10:15:00|879.6|874.6|879.8|874.8|880.3|875.3|879.6|874.6|14
1586773200000|2020-04-13 10:20:00|||||||||2
1586773500000|2020-04-13 10:25:00|880.4|875.4|880.3|875.3|880.4|875.4|880.3|875.3|6
1586773800000|2020-04-13 10:30:00|880.5|875.5|880.6|875.6|880.7|875.7|880.3|875.3|6
1586774100000|2020-04-13 10:35:00|881.1|876.1|881.3|876.3|881.8|876.8|881.1|876.1|12
1586774400000|2020-04-13 10:40:00|881.5|876.5|882.1|877.1|882.1|877.1|881.5|876.5|3
1586774700000|2020-04-13 10:45:00|882.9|877.9|882.1|877.1|882.9|877.9|882|877|30
1586775000000|2020-04-13 10:50:00|882|877|881.7|876.7|882|877|881.5|876.5|3
1586775300000|2020-04-13 10:55:00|881.6|876.6|881.6|876.6|881.6|876.6|881.6|876.6|1
1586775600000|2020-04-13 11:00:00|882|877|882.5|877.5|883.1|878.1|882|877|18
1586775900000|2020-04-13 11:05:00|882.8|877.8|883.4|878.4|883.5|878.5|882.8|877.8|12
1586776200000|2020-04-13 11:10:00|883.5|878.5|883.7|878.7|883.7|878.7|883.4|878.4|37
1586776500000|2020-04-13 11:15:00|884|879|885.1|880.1|885.1|880.1|884|879|64
1586776800000|2020-04-13 11:20:00|885.2|880.2|885.5|880.5|885.5|880.5|884.8|879.8|83
1586777100000|2020-04-13 11:25:00|885.2|880.2|884.3|879.3|885.2|880.2|884.2|879.2|28
1586777400000|2020-04-13 11:30:00|884.4|879.4|884.9|879.9|884.9|879.9|884.3|879.3|16
1586777700000|2020-04-13 11:35:00|884.6|879.6|883.9|878.9|884.6|879.6|883.9|878.9|10
1586778000000|2020-04-13 11:40:00|883.6|878.6|883.2|878.2|883.6|878.6|883.2|878.2|4
1586778300000|2020-04-13 11:45:00|883.4|878.4|883.2|878.2|883.6|878.6|883.2|878.2|8
1586778600000|2020-04-13 11:50:00|883.8|878.8|884.4|879.4|884.4|879.4|883.8|878.8|29
1586778900000|2020-04-13 11:55:00|884.7|879.7|884.5|879.5|884.7|879.7|884.5|879.5|3
1586779200000|2020-04-13 12:00:00|884.3|879.3|883.9|878.9|884.8|879.8|883.4|878.4|82
1586779500000|2020-04-13 12:05:00|883.7|878.7|884.8|879.8|884.9|879.9|883.3|878.3|73
1586779800000|2020-04-13 12:10:00|884.9|879.9|884.5|879.5|884.9|879.9|884.3|879.3|40
1586780100000|2020-04-13 12:15:00|884.2|879.2|883.4|878.4|884.9|879.9|883.4|878.4|38
1586780400000|2020-04-13 12:20:00|883.2|878.2|882.6|877.6|883.4|878.4|881.6|876.6|78
1586780700000|2020-04-13 12:25:00|882.7|877.7|883.4|878.4|883.6|878.6|882.7|877.7|105
1586781000000|2020-04-13 12:30:00|883.7|878.7|884.6|879.6|884.9|879.9|883.2|878.2|47
1586781300000|2020-04-13 12:35:00|884.7|879.7|884|879|884.8|879.8|883.3|878.3|48
1586781600000|2020-04-13 12:40:00|883.5|878.5|882.6|877.6|883.5|878.5|882.1|877.1|125
1586781900000|2020-04-13 12:45:00|882.5|877.5|884.4|879.4|884.4|879.4|882.5|877.5|25
1586782200000|2020-04-13 12:50:00|884.3|879.3|884.2|879.2|885.4|880.4|883.8|878.8|79
1586782500000|2020-04-13 12:55:00|883.5|878.5|883.5|878.5|883.9|878.9|882.7|877.7|97
1586782800000|2020-04-13 13:00:00|883.7|878.7|884.4|879.4|884.4|879.4|883.5|878.5|35
1586783100000|2020-04-13 13:05:00|884.2|879.2|883.4|878.4|884.7|879.7|883.4|878.4|48
1586783400000|2020-04-13 13:10:00|883.9|878.9|884.7|879.7|884.7|879.7|883.5|878.5|86
1586783700000|2020-04-13 13:15:00|884.2|879.2|885.3|880.3|885.7|880.7|884|879|78
1586784000000|2020-04-13 13:20:00|885.2|880.2|884.1|879.1|885.9|880.9|884.1|879.1|142
1586784300000|2020-04-13 13:25:00|884|879|881.7|876.7|884|879|881.3|876.3|434
1586784600000|2020-04-13 13:30:00|881.5|877|880.2|875.7|882.5|878|880|875.5|2793
1586784900000|2020-04-13 13:35:00|880.1|875.6|881.2|876.7|881.7|877.2|879.4|874.9|1232
1586785200000|2020-04-13 13:40:00|881|876.5|878.1|873.6|881.3|876.8|877.8|873.3|1123
1586785500000|2020-04-13 13:45:00|878.2|873.7|878.4|873.9|879|874.5|877.2|872.7|892
1586785800000|2020-04-13 13:50:00|878.2|873.7|877.9|873.4|879.5|875|877.9|873.4|534
1586786100000|2020-04-13 13:55:00|877.8|873.3|876.2|871.7|878.9|874.4|875.8|871.3|762
1586786400000|2020-04-13 14:00:00|876.3|871.8|878.4|873.9|878.6|874.1|876.1|871.6|593
1586786700000|2020-04-13 14:05:00|878.5|874|878.4|873.9|879.4|874.9|877.7|873.2|459
1586787000000|2020-04-13 14:10:00|878.3|873.8|878.4|873.9|878.8|874.3|877.5|873|522
1586787300000|2020-04-13 14:15:00|878.3|873.8|875.6|871.1|878.3|873.8|875.4|870.9|394
1586787600000|2020-04-13 14:20:00|875.9|871.4|874.9|870.4|876.6|872.1|874.8|870.3|431
1586787900000|2020-04-13 14:25:00|874.8|870.3|876.8|872.3|877.1|872.6|874.3|869.8|622
1586788200000|2020-04-13 14:30:00|876.7|872.2|876.8|872.3|877.2|872.7|876|871.5|717
1586788500000|2020-04-13 14:35:00|876.9|872.4|874.8|870.3|877.1|872.6|874.7|870.2|601
1586788800000|2020-04-13 14:40:00|874.7|870.2|874.6|870.1|875.3|870.8|874.1|869.6|396
1586789100000|2020-04-13 14:45:00|874.5|870|875|870.5|876.1|871.6|874.5|870|347
1586789400000|2020-04-13 14:50:00|875.1|870.6|874.5|870|876.3|871.8|874.1|869.6|430
1586789700000|2020-04-13 14:55:00|874.4|869.9|875.4|870.9|875.8|871.3|874.2|869.7|500
1586790000000|2020-04-13 15:00:00|875.3|870.8|875.1|870.6|876.1|871.6|874.4|869.9|536
1586790300000|2020-04-13 15:05:00|875|870.5|873.7|869.2|875|870.5|873.2|868.7|455
1586790600000|2020-04-13 15:10:00|873.8|869.3|874.8|870.3|875|870.5|873.8|869.3|585
1586790900000|2020-04-13 15:15:00|874.7|870.2|875.4|870.9|875.6|871.1|874.7|870.2|520
1586791200000|2020-04-13 15:20:00|875.6|871.1|876.7|872.2|876.7|872.2|875.2|870.7|458
1586791500000|2020-04-13 15:25:00|876.6|872.1|878|873.5|878.1|873.6|876.5|872|622
1586791800000|2020-04-13 15:30:00|877.9|873.4|877.5|873|877.9|873.4|876.5|872|538
1586792100000|2020-04-13 15:35:00|877.4|872.9|877.3|872.8|878.3|873.8|877.1|872.6|422
1586792400000|2020-04-13 15:40:00|877.6|873.1|877.5|873|877.6|873.1|876.7|872.2|741
1586792700000|2020-04-13 15:45:00|877.3|872.8|878.9|874.4|878.9|874.4|877.3|872.8|479
1586793000000|2020-04-13 15:50:00|878.8|874.3|878.4|873.9|878.9|874.4|877.7|873.2|877
1586793300000|2020-04-13 15:55:00|878.3|873.8|878.2|873.7|878.8|874.3|877.8|873.3|331
1586793600000|2020-04-13 16:00:00|878.1|873.6|879.3|874.8|879.8|875.3|877.8|873.3|565
1586793900000|2020-04-13 16:05:00|879.2|874.7|879.2|874.7|879.6|875.1|879|874.5|392
1586794200000|2020-04-13 16:10:00|879.3|874.8|880.7|876.2|880.7|876.2|879.1|874.6|511
1586794500000|2020-04-13 16:15:00|880.6|876.1|880.7|876.2|881.2|876.7|880|875.5|680
1586794800000|2020-04-13 16:20:00|880.9|876.4|880.6|876.1|881.2|876.7|880.3|875.8|602
1586795100000|2020-04-13 16:25:00|880.5|876|879.3|874.8|880.8|876.3|879.1|874.6|721
1586795400000|2020-04-13 16:30:00|879.2|874.7|878.4|873.9|879.2|874.7|878.2|873.7|696
1586795700000|2020-04-13 16:35:00|878.5|874|878.1|873.6|878.6|874.1|877.5|873|722
1586796000000|2020-04-13 16:40:00|878.2|873.7|878.9|874.4|879.2|874.7|878.1|873.6|636
1586796300000|2020-04-13 16:45:00|878.7|874.2|879|874.5|879.4|874.9|878.6|874.1|550
1586796600000|2020-04-13 16:50:00|878.9|874.4|877.7|873.2|878.9|874.4|877.5|873|604
1586796900000|2020-04-13 16:55:00|877.8|873.3|878.3|873.8|878.3|873.8|877.3|872.8|536
1586797200000|2020-04-13 17:00:00|878.2|873.7|878.2|873.7|878.2|873.7|877.4|872.9|388
1586797500000|2020-04-13 17:05:00|878.3|873.8|879|874.5|879.1|874.6|878|873.5|547
1586797800000|2020-04-13 17:10:00|879.1|874.6|878.1|873.6|879.1|874.6|877.6|873.1|548
1586798100000|2020-04-13 17:15:00|878|873.5|878.4|873.9|878.5|874|877.5|873|402
1586798400000|2020-04-13 17:20:00|878.5|874|878|873.5|878.5|874|877.8|873.3|358
1586798700000|2020-04-13 17:25:00|877.9|873.4|878.5|874|878.6|874.1|877.6|873.1|361
1586799000000|2020-04-13 17:30:00|878.4|873.9|878.7|874.2|878.7|874.2|878|873.5|291
1586799300000|2020-04-13 17:35:00|878.6|874.1|879.4|874.9|879.5|875|878.2|873.7|344
1586799600000|2020-04-13 17:40:00|879.3|874.8|880|875.5|880.1|875.6|879.1|874.6|254
1586799900000|2020-04-13 17:45:00|880.1|875.6|880.1|875.6|880.9|876.4|880|875.5|356
1586800200000|2020-04-13 17:50:00|880|875.5|881.5|877|881.5|877|879.8|875.3|405
1586800500000|2020-04-13 17:55:00|881.6|877.1|880.8|876.3|881.9|877.4|880.5|876|305
1586800800000|2020-04-13 18:00:00|880.7|876.2|881.9|877.4|882.1|877.6|880.6|876.1|476
1586801100000|2020-04-13 18:05:00|882|877.5|881.3|876.8|882.6|878.1|881.2|876.7|348
1586801400000|2020-04-13 18:10:00|881.4|876.9|879.8|875.3|881.4|876.9|879.8|875.3|332
1586801700000|2020-04-13 18:15:00|879.9|875.4|880.8|876.3|880.9|876.4|879.6|875.1|315
1586802000000|2020-04-13 18:20:00|880.9|876.4|880.6|876.1|880.9|876.4|879.6|875.1|276
1586802300000|2020-04-13 18:25:00|880.8|876.3|880.6|876.1|880.9|876.4|879.6|875.1|518
1586802600000|2020-04-13 18:30:00|880.7|876.2|881.7|877.2|881.9|877.4|880.6|876.1|365
1586802900000|2020-04-13 18:35:00|881.6|877.1|880.8|876.3|881.7|877.2|880.5|876|519
1586803200000|2020-04-13 18:40:00|880.9|876.4|880.7|876.2|881|876.5|880.2|875.7|294
1586803500000|2020-04-13 18:45:00|880.6|876.1|881.6|877.1|882.2|877.7|880.5|876|472
1586803800000|2020-04-13 18:50:00|881.5|877|881.5|877|882.2|877.7|881.1|876.6|273
1586804100000|2020-04-13 18:55:00|881.4|876.9|882.2|877.7|882.3|877.8|881.1|876.6|269
1586804400000|2020-04-13 19:00:00|882.1|877.6|880.6|876.1|882.3|877.8|880.4|875.9|576
1586804700000|2020-04-13 19:05:00|881|876.5|880.8|876.3|881.5|877|880.5|876|399
1586805000000|2020-04-13 19:10:00|880.7|876.2|881.7|877.2|881.8|877.3|880.6|876.1|586
1586805300000|2020-04-13 19:15:00|881.6|877.1|883.4|878.9|883.4|878.9|881.2|876.7|828
1586805600000|2020-04-13 19:20:00|883.3|878.8|883.3|878.8|883.8|879.3|882.6|878.1|696
1586805900000|2020-04-13 19:25:00|883.2|878.7|883.4|878.9|883.4|878.9|882.6|878.1|387
1586806200000|2020-04-13 19:30:00|883.5|879|884.1|879.6|884.4|879.9|882.8|878.3|600
1586806500000|2020-04-13 19:35:00|883.9|879.4|884.1|879.6|884.2|879.7|883.2|878.7|736
1586806800000|2020-04-13 19:40:00|884|879.5|883.6|879.1|884|879.5|882.7|878.2|529
1586807100000|2020-04-13 19:45:00|883.4|878.9|883.8|879.3|884|879.5|882.5|878|985
1586807400000|2020-04-13 19:50:00|884.1|879.6|883|878.5|884.1|879.6|881.8|877.3|2631
1586807700000|2020-04-13 19:55:00|882.9|878.4|883.2|878.7|883.6|879.1|882.2|877.7|2338
1586808000000|2020-04-13 20:00:00|883.4|878.4|884.1|879.1|884.4|879.4|883.3|878.3|307
1586808300000|2020-04-13 20:05:00|883.9|878.9|883.9|878.9|884|879|883.6|878.6|26
1586808600000|2020-04-13 20:10:00|884.1|879.1|884.9|879.9|884.9|879.9|884|879|34
1586808900000|2020-04-13 20:15:00|884.8|879.8|883.4|878.4|884.9|879.9|883.4|878.4|18
1586809200000|2020-04-13 20:20:00|883.7|878.7|883.7|878.7|883.7|878.7|883.7|878.7|2
1586809500000|2020-04-13 20:25:00|885|880|885.2|880.2|885.5|880.5|885|880|66
1586809800000|2020-04-13 20:30:00|885.3|880.3|884.6|879.6|885.3|880.3|884.4|879.4|20
1586810400000|2020-04-13 20:40:00|885|880|884.8|879.8|885.1|880.1|884.8|879.8|9
1586810700000|2020-04-13 20:45:00|885|880|885|880|885|880|885|880|2
1586811300000|2020-04-13 20:55:00|884.8|879.8|884.2|879.2|884.8|879.8|884.2|879.2|2
1586814900000|2020-04-13 21:55:00|890.6|885.6|889.4|884.4|890.6|885.6|886.5|881.5|4
1586815200000|2020-04-13 22:00:00|889.9|883.9|890|884|891.3|885.3|889.4|883.4|0
1586815500000|2020-04-13 22:05:00|890.2|884.2|891.7|885.7|891.8|885.8|889.8|883.8|0
1586815800000|2020-04-13 22:10:00|891.6|885.6|889.8|883.8|891.8|885.8|889.7|883.7|0
1586816100000|2020-04-13 22:15:00|889.9|883.9|890.2|884.2|890.8|884.8|889.1|883.1|0
1586816400000|2020-04-13 22:20:00|890.3|884.3|890.6|884.6|891.7|885.7|890.3|884.3|0
1586816700000|2020-04-13 22:25:00|890.5|884.5|890.9|884.9|891.3|885.3|890.2|884.2|0
1586817000000|2020-04-13 22:30:00|891|885|892|886|892.2|886.2|890.6|884.6|0
1586817300000|2020-04-13 22:35:00|892.2|886.2|892.4|886.4|892.5|886.5|891.6|885.6|0
1586817600000|2020-04-13 22:40:00|892.5|886.5|892.2|886.2|892.9|886.9|892.2|886.2|0
1586817900000|2020-04-13 22:45:00|892.3|886.3|892.8|886.8|892.8|886.8|891.8|885.8|0
1586818200000|2020-04-13 22:50:00|892.7|886.7|892.7|886.7|892.9|886.9|892.3|886.3|0
1586818500000|2020-04-13 22:55:00|892.6|886.6|891.8|885.8|892.7|886.7|891.8|885.8|0
1586818800000|2020-04-13 23:00:00|891.9|885.9|892.1|886.1|892.2|886.2|891.6|885.6|0
1586819100000|2020-04-13 23:05:00|892.2|886.2|891.4|885.4|892.2|886.2|891.4|885.4|0
1586819400000|2020-04-13 23:10:00|891.5|885.5|891.5|885.5|892|886|891.4|885.4|0
1586819700000|2020-04-13 23:15:00|891.6|885.6|892|886|892.2|886.2|891.4|885.4|0
1586820000000|2020-04-13 23:20:00|892.1|886.1|892.2|886.2|892.2|886.2|891.9|885.9|0
1586820300000|2020-04-13 23:25:00|892.1|886.1|891.8|885.8|892.2|886.2|891.6|885.6|0
1586820600000|2020-04-13 23:30:00|891.9|885.9|891.5|885.5|891.9|885.9|891.3|885.3|0
1586820900000|2020-04-13 23:35:00|891.4|885.4|891.4|885.4|891.7|885.7|891.3|885.3|0
1586821200000|2020-04-13 23:40:00|891.3|885.3|891.2|885.2|891.5|885.5|891.1|885.1|0
1586821500000|2020-04-13 23:45:00|891.1|885.1|891.2|885.2|891.2|885.2|890.6|884.6|0
1586821800000|2020-04-13 23:50:00|891.3|885.3|891.5|885.5|891.5|885.5|890.9|884.9|0
1586822100000|2020-04-13 23:55:00|891.4|885.4|891.8|885.8|891.8|885.8|891.1|885.1|0
1586822400000|2020-04-14 00:00:00|891.7|885.7|889.5|884.5|891.7|885.7|888.3|883.3|2
1586822700000|2020-04-14 00:05:00|888.8|883.8|888.7|883.7|888.8|883.8|888.7|883.7|5
1586823000000|2020-04-14 00:10:00|885.4|880.4|885.4|880.4|885.4|880.4|885.4|880.4|1
1586823300000|2020-04-14 00:15:00|885.2|880.2|885.1|880.1|885.2|880.2|885.1|880.1|22
1586824800000|2020-04-14 00:40:00|886.5|881.5|886.2|881.2|886.5|881.5|886.2|881.2|4
1586825700000|2020-04-14 00:55:00|886.7|881.7|886.7|881.7|886.7|881.7|886.7|881.7|2
1586826000000|2020-04-14 01:00:00|887|882|887|882|887|882|886.9|881.9|4
1586826300000|2020-04-14 01:05:00|887.7|882.7|887.5|882.5|887.7|882.7|887.5|882.5|3
1586826600000|2020-04-14 01:10:00|888.7|883.7|890.2|885.2|890.6|885.6|888|883|27
1586826900000|2020-04-14 01:15:00|890.3|885.3|889.5|884.5|891.2|886.2|889.1|884.1|29
1586828100000|2020-04-14 01:35:00|894.1|889.1|893.4|888.4|894.1|889.1|893.4|888.4|14
1586828400000|2020-04-14 01:40:00|895|890|894.7|889.7|895.2|890.2|894.6|889.6|5
1586828700000|2020-04-14 01:45:00|894.3|889.3|893.9|888.9|894.3|889.3|893.9|888.9|6
1586829000000|2020-04-14 01:50:00|895.5|890.5|899|894|899|894|895|890|18
1586829300000|2020-04-14 01:55:00|899.2|894.2|899.4|894.4|900.2|895.2|898.6|893.6|19
1586829600000|2020-04-14 02:00:00|899.1|894.1|898.6|893.6|899.3|894.3|898.1|893.1|15
1586829900000|2020-04-14 02:05:00|898|893|897.5|892.5|898|893|897.5|892.5|5
1586830200000|2020-04-14 02:10:00|897.2|892.2|896.7|891.7|897.2|892.2|896.3|891.3|4
1586831400000|2020-04-14 02:30:00|899.7|894.7|899.7|894.7|899.7|894.7|899.7|894.7|2
1586831700000|2020-04-14 02:35:00|900.1|895.1|900.1|895.1|900.2|895.2|900.1|895.1|5
1586832600000|2020-04-14 02:50:00|898.5|893.5|898.7|893.7|898.8|893.8|898.5|893.5|9
1586832900000|2020-04-14 02:55:00|899.5|894.5|899.7|894.7|899.7|894.7|899.5|894.5|2
1586833800000|2020-04-14 03:10:00|899.1|894.1|899.1|894.1|899.1|894.1|899.1|894.1|1
1586834100000|2020-04-14 03:15:00|899.2|894.2|898.3|893.3|899.2|894.2|898.3|893.3|8
1586834400000|2020-04-14 03:20:00|898.4|893.4|897.9|892.9|899|894|897.9|892.9|5
1586834700000|2020-04-14 03:25:00|897.8|892.8|898|893|898|893|897.7|892.7|4
1586835000000|2020-04-14 03:30:00|898.7|893.7|898.3|893.3|898.7|893.7|898.3|893.3|3
1586835600000|2020-04-14 03:40:00|897.9|892.9|898|893|898|893|897.9|892.9|4
1586835900000|2020-04-14 03:45:00|898.7|893.7|899|894|899|894|898.7|893.7|8
1586836200000|2020-04-14 03:50:00|899.5|894.5|899.5|894.5|899.5|894.5|899.5|894.5|6
1586836500000|2020-04-14 03:55:00|899.1|894.1|900.3|895.3|900.3|895.3|899.1|894.1|14
1586836800000|2020-04-14 04:00:00|900|895|900.1|895.1|900.1|895.1|900|895|3
1586837100000|2020-04-14 04:05:00|900.3|895.3|899.7|894.7|900.3|895.3|899.7|894.7|11
1586837400000|2020-04-14 04:10:00|900|895|900.6|895.6|900.6|895.6|900|895|8
1586837700000|2020-04-14 04:15:00|900.3|895.3|901.5|896.5|901.7|896.7|900.3|895.3|14
1586838000000|2020-04-14 04:20:00|904.2|899.2|902.1|897.1|904.2|899.2|901.8|896.8|265
1586838300000|2020-04-14 04:25:00|902.2|897.2|902.2|897.2|902.4|897.4|902.2|897.2|14
1586838600000|2020-04-14 04:30:00|902.3|897.3|903|898|903.1|898.1|902.3|897.3|28
1586838900000|2020-04-14 04:35:00|903.3|898.3|902.9|897.9|903.3|898.3|902.8|897.8|18
1586839200000|2020-04-14 04:40:00|903|898|902|897|903|898|902|897|16
1586839500000|2020-04-14 04:45:00|902.2|897.2|902.2|897.2|902.2|897.2|902.2|897.2|3
1586839800000|2020-04-14 04:50:00|902.5|897.5|902.5|897.5|902.5|897.5|902.5|897.5|2
1586840100000|2020-04-14 04:55:00|902.6|897.6|903|898|903|898|902.6|897.6|5
1586840400000|2020-04-14 05:00:00|902.9|897.9|901.1|896.1|902.9|897.9|901.1|896.1|98
1586840700000|2020-04-14 05:05:00|900.5|895.5|899.5|894.5|900.5|895.5|899.5|894.5|25
1586841000000|2020-04-14 05:10:00|899.9|894.9|900.4|895.4|900.5|895.5|899.9|894.9|11
1586841300000|2020-04-14 05:15:00|900.3|895.3|901.2|896.2|901.2|896.2|900.3|895.3|4
1586841600000|2020-04-14 05:20:00|901.5|896.5|901.8|896.8|901.8|896.8|901.5|896.5|10
1586841900000|2020-04-14 05:25:00|902|897|902.1|897.1|903|898|902|897|25
1586842200000|2020-04-14 05:30:00|903|898|903.2|898.2|903.2|898.2|902.7|897.7|18
1586842500000|2020-04-14 05:35:00|903.4|898.4|902.5|897.5|903.4|898.4|902.5|897.5|10
1586842800000|2020-04-14 05:40:00|902.7|897.7|902.3|897.3|903.1|898.1|902.2|897.2|16
1586843100000|2020-04-14 05:45:00|902.1|897.1|902.4|897.4|902.7|897.7|902.1|897.1|17
1586843400000|2020-04-14 05:50:00|902.7|897.7|902.1|897.1|902.7|897.7|901.8|896.8|64
1586843700000|2020-04-14 05:55:00|901.9|896.9|900.4|895.4|901.9|896.9|900.3|895.3|202
1586844000000|2020-04-14 06:00:00|900.3|895.3|900.1|895.1|900.3|895.3|899.4|894.4|64
1586844300000|2020-04-14 06:05:00|900.2|895.2|900|895|901.1|896.1|899.8|894.8|117
1586844600000|2020-04-14 06:10:00|899.9|894.9|900.2|895.2|901|896|899.9|894.9|72
1586844900000|2020-04-14 06:15:00|900.1|895.1|900.6|895.6|900.6|895.6|899.8|894.8|26
1586845200000|2020-04-14 06:20:00|900.5|895.5|900.1|895.1|900.6|895.6|899.9|894.9|30
1586845500000|2020-04-14 06:25:00|899.9|894.9|899.1|894.1|899.9|894.9|898.7|893.7|196
1586845800000|2020-04-14 06:30:00|899.7|894.7|900.2|895.2|900.2|895.2|899.7|894.7|30
1586846100000|2020-04-14 06:35:00|900.3|895.3|900.6|895.6|900.7|895.7|900.1|895.1|17
1586846400000|2020-04-14 06:40:00|900.8|895.8|901|896|901.3|896.3|900.6|895.6|144
1586846700000|2020-04-14 06:45:00|900.8|895.8|901.7|896.7|901.7|896.7|900.5|895.5|70
1586847000000|2020-04-14 06:50:00|901.9|896.9|902|897|902|897|901.3|896.3|22
1586847300000|2020-04-14 06:55:00|901.9|896.9|903.3|898.3|903.3|898.3|901.6|896.6|66
1586847600000|2020-04-14 07:00:00|903.4|898.4|902.7|897.7|903.4|898.4|902.1|897.1|227
1586847900000|2020-04-14 07:05:00|903.1|898.1|902.2|897.2|903.8|898.8|902|897|128
1586848200000|2020-04-14 07:10:00|902.1|897.1|902.7|897.7|902.7|897.7|901.8|896.8|233
1586848500000|2020-04-14 07:15:00|902.3|897.3|902.4|897.4|903.2|898.2|902|897|283
1586848800000|2020-04-14 07:20:00|902.3|897.3|901.2|896.2|903|898|900.9|895.9|144
1586849100000|2020-04-14 07:25:00|901|896|901.3|896.3|901.6|896.6|901|896|70
1586849400000|2020-04-14 07:30:00|901.4|896.4|902|897|902.7|897.7|901.4|896.4|316
1586849700000|2020-04-14 07:35:00|901.9|896.9|901.4|896.4|902.1|897.1|901|896|345
1586850000000|2020-04-14 07:40:00|901.5|896.5|901.4|896.4|901.8|896.8|901.1|896.1|401
1586850300000|2020-04-14 07:45:00|901.3|896.3|901.8|896.8|901.9|896.9|901.2|896.2|365
1586850600000|2020-04-14 07:50:00|901.9|896.9|901.8|896.8|902|897|901.4|896.4|219
1586850900000|2020-04-14 07:55:00|902|897|902.2|897.2|902.5|897.5|901.9|896.9|256
1586851200000|2020-04-14 08:00:00|902.1|897.1|902.1|897.1|902.3|897.3|901.2|896.2|329
1586851500000|2020-04-14 08:05:00|902.2|897.2|901.9|896.9|902.2|897.2|901.7|896.7|384
1586851800000|2020-04-14 08:10:00|901.8|896.8|901.3|896.3|901.8|896.8|901.1|896.1|350
1586852100000|2020-04-14 08:15:00|901.4|896.4|900.9|895.9|901.5|896.5|900.4|895.4|358
1586852400000|2020-04-14 08:20:00|901|896|901.9|896.9|901.9|896.9|900.8|895.8|298
1586852700000|2020-04-14 08:25:00|902|897|902|897|902.1|897.1|901.6|896.6|390
1586853000000|2020-04-14 08:30:00|901.9|896.9|901.4|896.4|902|897|900.9|895.9|354
1586853300000|2020-04-14 08:35:00|901.5|896.5|902.1|897.1|902.4|897.4|901.5|896.5|354
1586853600000|2020-04-14 08:40:00|902.2|897.2|902|897|902.8|897.8|901.9|896.9|195
1586853900000|2020-04-14 08:45:00|901.9|896.9|901.5|896.5|902.1|897.1|901.1|896.1|201
1586854200000|2020-04-14 08:50:00|901.4|896.4|899.9|894.9|901.5|896.5|899.9|894.9|213
1586854500000|2020-04-14 08:55:00|899.6|894.6|900.6|895.6|900.6|895.6|899.4|894.4|123
1586854800000|2020-04-14 09:00:00|900.5|895.5|899.8|894.8|900.5|895.5|899.6|894.6|104
1586855100000|2020-04-14 09:05:00|899.7|894.7|900.8|895.8|901|896|899.7|894.7|122
1586855400000|2020-04-14 09:10:00|900.7|895.7|900.9|895.9|901.2|896.2|900.6|895.6|150
1586855700000|2020-04-14 09:15:00|901|896|901.2|896.2|901.2|896.2|900.4|895.4|120
1586856000000|2020-04-14 09:20:00|901.1|896.1|901.2|896.2|901.4|896.4|901|896|91
1586856300000|2020-04-14 09:25:00|901|896|901.3|896.3|902|897|900.9|895.9|168
1586856600000|2020-04-14 09:30:00|901.4|896.4|901.7|896.7|901.9|896.9|901.4|896.4|189
1586856900000|2020-04-14 09:35:00|901.5|896.5|900.5|895.5|901.5|896.5|900.5|895.5|93
1586857200000|2020-04-14 09:40:00|900.8|895.8|901.2|896.2|901.2|896.2|900.6|895.6|158
1586857500000|2020-04-14 09:45:00|901.1|896.1|901|896|901.2|896.2|900.8|895.8|122
1586857800000|2020-04-14 09:50:00|900.8|895.8|900.5|895.5|900.8|895.8|900.2|895.2|159
1586858100000|2020-04-14 09:55:00|900.4|895.4|900.4|895.4|900.6|895.6|900.2|895.2|88
1586858400000|2020-04-14 10:00:00|900.3|895.3|900.6|895.6|900.6|895.6|900.1|895.1|25
1586858700000|2020-04-14 10:05:00|900.4|895.4|900.3|895.3|900.4|895.4|899.9|894.9|47
1586859000000|2020-04-14 10:10:00|900.2|895.2|900.3|895.3|900.7|895.7|900.2|895.2|73
1586859300000|2020-04-14 10:15:00|900.1|895.1|900|895|900.3|895.3|899.9|894.9|52
1586859600000|2020-04-14 10:20:00|900.1|895.1|900.9|895.9|900.9|895.9|899.7|894.7|38
1586859900000|2020-04-14 10:25:00|900.8|895.8|900.8|895.8|901|896|900.7|895.7|104
1586860200000|2020-04-14 10:30:00|900.9|895.9|900.3|895.3|901|896|900.1|895.1|79
1586860500000|2020-04-14 10:35:00|900.4|895.4|900.6|895.6|900.7|895.7|900.2|895.2|49
1586860800000|2020-04-14 10:40:00|900.4|895.4|899.8|894.8|900.4|895.4|899.8|894.8|53
1586861100000|2020-04-14 10:45:00|899.9|894.9|899.4|894.4|900.4|895.4|899.3|894.3|107
1586861400000|2020-04-14 10:50:00|899.5|894.5|900.1|895.1|900.3|895.3|899.1|894.1|181
1586861700000|2020-04-14 10:55:00|900.2|895.2|900.4|895.4|900.7|895.7|899.9|894.9|96
1586862000000|2020-04-14 11:00:00|900.5|895.5|901|896|901|896|900.4|895.4|210
1586862300000|2020-04-14 11:05:00|900.9|895.9|900.7|895.7|901.2|896.2|900.5|895.5|170
1586862600000|2020-04-14 11:10:00|900.6|895.6|900.1|895.1|900.6|895.6|899.9|894.9|39
1586862900000|2020-04-14 11:15:00|900.3|895.3|899.4|894.4|900.3|895.3|899.4|894.4|139
1586863200000|2020-04-14 11:20:00|899.3|894.3|900|895|900.3|895.3|899.2|894.2|87
1586863500000|2020-04-14 11:25:00|899.9|894.9|900.3|895.3|900.5|895.5|899.9|894.9|36
1586863800000|2020-04-14 11:30:00|900.4|895.4|900.1|895.1|900.4|895.4|900|895|121
1586864100000|2020-04-14 11:35:00|900|895|900.6|895.6|901|896|899.7|894.7|118
1586864400000|2020-04-14 11:40:00|900.8|895.8|901.3|896.3|901.3|896.3|900.6|895.6|139
1586864700000|2020-04-14 11:45:00|901.4|896.4|901.9|896.9|902.1|897.1|901.2|896.2|220
1586865000000|2020-04-14 11:50:00|902.1|897.1|901.4|896.4|902.4|897.4|901.3|896.3|94
1586865300000|2020-04-14 11:55:00|901.5|896.5|902.1|897.1|902.4|897.4|901.2|896.2|117
1586865600000|2020-04-14 12:00:00|902|897|901.4|896.4|902.1|897.1|901.4|896.4|80
1586865900000|2020-04-14 12:05:00|901.6|896.6|901.4|896.4|902.2|897.2|901.3|896.3|144
1586866200000|2020-04-14 12:10:00|901.3|896.3|902|897|902.3|897.3|900.4|895.4|255
1586866500000|2020-04-14 12:15:00|902.1|897.1|903.4|898.4|903.4|898.4|902.1|897.1|229
1586866800000|2020-04-14 12:20:00|903.3|898.3|903.5|898.5|903.9|898.9|902.8|897.8|263
1586867100000|2020-04-14 12:25:00|903.6|898.6|902.2|897.2|903.6|898.6|902.1|897.1|278
1586867400000|2020-04-14 12:30:00|902.4|897.4|902.3|897.3|902.6|897.6|902|897|221
1586867700000|2020-04-14 12:35:00|902.4|897.4|902.2|897.2|902.8|897.8|901.8|896.8|244
1586868000000|2020-04-14 12:40:00|902.1|897.1|901.9|896.9|902.3|897.3|901.3|896.3|218
1586868300000|2020-04-14 12:45:00|902|897|903|898|903.1|898.1|902|897|263
1586868600000|2020-04-14 12:50:00|902.9|897.9|903.4|898.4|903.6|898.6|902.8|897.8|180
1586868900000|2020-04-14 12:55:00|903.5|898.5|903|898|903.7|898.7|902.8|897.8|125
1586869200000|2020-04-14 13:00:00|903.1|898.1|903.3|898.3|904|899|902.7|897.7|257
1586869500000|2020-04-14 13:05:00|903.4|898.4|903.3|898.3|903.7|898.7|903.1|898.1|208
1586869800000|2020-04-14 13:10:00|903.2|898.2|903.9|898.9|904.1|899.1|902.9|897.9|348
1586870100000|2020-04-14 13:15:00|903.8|898.8|904.1|899.1|904.3|899.3|903.5|898.5|293
1586870400000|2020-04-14 13:20:00|904|899|903.6|898.6|904.1|899.1|903.4|898.4|309
1586870700000|2020-04-14 13:25:00|903.7|898.7|903.5|898.5|903.9|898.9|902.9|897.9|919
1586871000000|2020-04-14 13:30:00|903.3|898.8|907.2|902.7|907.3|902.8|902.2|897.7|7581
1586871300000|2020-04-14 13:35:00|907.1|902.6|905.5|901|907.9|903.4|905.5|901|3325
1586871600000|2020-04-14 13:40:00|905.4|900.9|907.4|902.9|907.7|903.2|904.9|900.4|2710
1586871900000|2020-04-14 13:45:00|907.3|902.8|908.6|904.1|908.7|904.2|906.9|902.4|3064
1586872200000|2020-04-14 13:50:00|908.7|904.2|907.7|903.2|908.8|904.3|907.3|902.8|2394
1586872500000|2020-04-14 13:55:00|907.8|903.3|909|904.5|909|904.5|907.6|903.1|1953
1586872800000|2020-04-14 14:00:00|909.1|904.6|907.6|903.1|909.1|904.6|907.6|903.1|1645
1586873100000|2020-04-14 14:05:00|907.7|903.2|907.9|903.4|908.2|903.7|907.1|902.6|1446
1586873400000|2020-04-14 14:10:00|907.8|903.3|908.4|903.9|908.8|904.3|907.8|903.3|1556
1586873700000|2020-04-14 14:15:00|908.5|904|909.7|905.2|909.7|905.2|908.4|903.9|1373
1586874000000|2020-04-14 14:20:00|909.6|905.1|908.8|904.3|909.9|905.4|908.5|904|1477
1586874300000|2020-04-14 14:25:00|908.7|904.2|908|903.5|908.9|904.4|907.3|902.8|1133
1586874600000|2020-04-14 14:30:00|907.9|903.4|906.6|902.1|908|903.5|906.4|901.9|1507
1586874900000|2020-04-14 14:35:00|906.7|902.2|906.8|902.3|907.6|903.1|906.6|902.1|1367
1586875200000|2020-04-14 14:40:00|906.9|902.4|907.4|902.9|907.4|902.9|906.4|901.9|981
1586875500000|2020-04-14 14:45:00|907.5|903|906.8|902.3|907.9|903.4|906.2|901.7|1194
1586875800000|2020-04-14 14:50:00|906.9|902.4|906.3|901.8|907.2|902.7|906.3|901.8|1790
1586876100000|2020-04-14 14:55:00|906.2|901.7|904.8|900.3|906.6|902.1|904.8|900.3|1213
1586876400000|2020-04-14 15:00:00|904.9|900.4|904.1|899.6|906.4|901.9|904.1|899.6|1116
1586876700000|2020-04-14 15:05:00|904|899.5|903.2|898.7|904.3|899.8|902.7|898.2|1112
1586877000000|2020-04-14 15:10:00|903.1|898.6|902.7|898.2|903.9|899.4|901.9|897.4|822
1586877300000|2020-04-14 15:15:00|902.8|898.3|901.8|897.3|903.3|898.8|901.8|897.3|1436
1586877600000|2020-04-14 15:20:00|901.9|897.4|902.9|898.4|903.2|898.7|901.9|897.4|1632
1586877900000|2020-04-14 15:25:00|903|898.5|902.2|897.7|903.3|898.8|901.9|897.4|775
1586878200000|2020-04-14 15:30:00|902.4|897.9|903.5|899|903.7|899.2|902.4|897.9|1099
1586878500000|2020-04-14 15:35:00|903.4|898.9|903|898.5|903.6|899.1|902.8|898.3|503
1586878800000|2020-04-14 15:40:00|903.1|898.6|902.8|898.3|903.6|899.1|902.4|897.9|616
1586879100000|2020-04-14 15:45:00|902.9|898.4|902.6|898.1|902.9|898.4|901.9|897.4|824
1586879400000|2020-04-14 15:50:00|902.7|898.2|902.6|898.1|902.8|898.3|901.8|897.3|710
1586879700000|2020-04-14 15:55:00|902.5|898|901.5|897|902.6|898.1|901.2|896.7|491
1586880000000|2020-04-14 16:00:00|901.7|897.2|903.2|898.7|903.5|899|901.7|897.2|512
1586880300000|2020-04-14 16:05:00|903.3|898.8|903.4|898.9|903.7|899.2|902.9|898.4|426
1586880600000|2020-04-14 16:10:00|903.5|899|902.8|898.3|903.5|899|902.8|898.3|356
1586880900000|2020-04-14 16:15:00|902.7|898.2|904.2|899.7|904.2|899.7|902.7|898.2|551
1586881200000|2020-04-14 16:20:00|904.1|899.6|904.7|900.2|904.7|900.2|904.1|899.6|630
1586881500000|2020-04-14 16:25:00|904.6|900.1|904|899.5|905|900.5|904|899.5|818
1586881800000|2020-04-14 16:30:00|904.1|899.6|904|899.5|904.5|900|903.7|899.2|422
1586882100000|2020-04-14 16:35:00|904.1|899.6|904.1|899.6|904.7|900.2|904.1|899.6|400
1586882400000|2020-04-14 16:40:00|904.2|899.7|903.9|899.4|904.9|900.4|903.9|899.4|497
1586882700000|2020-04-14 16:45:00|904|899.5|903.6|899.1|904.3|899.8|903.1|898.6|450
1586883000000|2020-04-14 16:50:00|903.8|899.3|903.9|899.4|904.1|899.6|903.5|899|454
1586883300000|2020-04-14 16:55:00|904|899.5|903|898.5|904.1|899.6|903|898.5|542
1586883600000|2020-04-14 17:00:00|903.1|898.6|902.6|898.1|903.1|898.6|902|897.5|593
1586883900000|2020-04-14 17:05:00|902.5|898|901.8|897.3|902.5|898|901.7|897.2|332
1586884200000|2020-04-14 17:10:00|901.7|897.2|901.8|897.3|902.2|897.7|901.4|896.9|666
1586884500000|2020-04-14 17:15:00|901.7|897.2|901.6|897.1|901.9|897.4|901.4|896.9|238
1586884800000|2020-04-14 17:20:00|901.5|897|902.5|898|902.6|898.1|901.5|897|388
1586885100000|2020-04-14 17:25:00|902.4|897.9|902.2|897.7|902.6|898.1|902.1|897.6|309
1586885400000|2020-04-14 17:30:00|902.3|897.8|902.3|897.8|902.8|898.3|901.8|897.3|532
1586885700000|2020-04-14 17:35:00|902.2|897.7|901.2|896.7|902.2|897.7|900.7|896.2|1323
1586886000000|2020-04-14 17:40:00|901.1|896.6|901|896.5|901.6|897.1|900.8|896.3|487
1586886300000|2020-04-14 17:45:00|901.2|896.7|901.8|897.3|902|897.5|901.2|896.7|257
1586886600000|2020-04-14 17:50:00|901.9|897.4|901.9|897.4|902.3|897.8|901.8|897.3|454
1586886900000|2020-04-14 17:55:00|901.8|897.3|901.5|897|901.9|897.4|901.5|897|241
1586887200000|2020-04-14 18:00:00|901.6|897.1|900.5|896|901.6|897.1|900.4|895.9|643
1586887500000|2020-04-14 18:05:00|900.6|896.1|900.3|895.8|900.7|896.2|900.1|895.6|635
1586887800000|2020-04-14 18:10:00|900.4|895.9|900.5|896|900.8|896.3|900.1|895.6|347
1586888100000|2020-04-14 18:15:00|900.7|896.2|901.1|896.6|901.2|896.7|900.5|896|288
1586888400000|2020-04-14 18:20:00|901|896.5|901.5|897|901.5|897|901|896.5|456
1586888700000|2020-04-14 18:25:00|901.3|896.8|900.3|895.8|901.3|896.8|900.2|895.7|626
1586889000000|2020-04-14 18:30:00|900.4|895.9|899.6|895.1|900.4|895.9|899.2|894.7|588
1586889300000|2020-04-14 18:35:00|899.7|895.2|899.8|895.3|900.1|895.6|899.4|894.9|471
1586889600000|2020-04-14 18:40:00|899.9|895.4|899.9|895.4|900.4|895.9|899.7|895.2|936
1586889900000|2020-04-14 18:45:00|900|895.5|899.8|895.3|900.1|895.6|899.2|894.7|877
1586890200000|2020-04-14 18:50:00|899.9|895.4|900.3|895.8|900.9|896.4|899.8|895.3|792
1586890500000|2020-04-14 18:55:00|900.4|895.9|900.1|895.6|900.5|896|899.8|895.3|1158
1586890800000|2020-04-14 19:00:00|900|895.5|898.8|894.3|900|895.5|898.7|894.2|1697
1586891100000|2020-04-14 19:05:00|898.7|894.2|898.9|894.4|899.2|894.7|898.4|893.9|1290
1586891400000|2020-04-14 19:10:00|899|894.5|899.8|895.3|899.9|895.4|898.4|893.9|1234
1586891700000|2020-04-14 19:15:00|899.7|895.2|900.1|895.6|900.4|895.9|898.6|894.1|1136
1586892000000|2020-04-14 19:20:00|900.2|895.7|900|895.5|900.5|896|899.5|895|1051
1586892300000|2020-04-14 19:25:00|900.1|895.6|901|896.5|901.2|896.7|900.1|895.6|1061
1586892600000|2020-04-14 19:30:00|901.1|896.6|901.3|896.8|901.8|897.3|901|896.5|966
1586892900000|2020-04-14 19:35:00|901.2|896.7|902.3|897.8|902.4|897.9|901|896.5|1120
1586893200000|2020-04-14 19:40:00|902.4|897.9|902.4|897.9|903|898.5|902.3|897.8|1138
1586893500000|2020-04-14 19:45:00|902.3|897.8|902.8|898.3|903.4|898.9|902|897.5|1446
1586893800000|2020-04-14 19:50:00|903.5|899|902.6|898.1|903.5|899|901.8|897.3|3094
1586894100000|2020-04-14 19:55:00|902.7|898.2|903.3|898.8|903.5|899|901.7|897.2|8372
1586894400000|2020-04-14 20:00:00|903.5|898.5|902.8|897.8|904.6|899.6|902.6|897.6|1430
1586894700000|2020-04-14 20:05:00|903.1|898.1|903.7|898.7|903.7|898.7|903.1|898.1|70
1586895000000|2020-04-14 20:10:00|903.6|898.6|903.2|898.2|903.9|898.9|903.2|898.2|61
1586895300000|2020-04-14 20:15:00|903.9|898.9|903.8|898.8|903.9|898.9|903.8|898.8|16
1586895600000|2020-04-14 20:20:00|||||||||24
1586895900000|2020-04-14 20:25:00|903.9|898.9|904.3|899.3|904.5|899.5|903.5|898.5|68
1586896200000|2020-04-14 20:30:00|904.2|899.2|903.7|898.7|904.3|899.3|903.6|898.6|21
1586896500000|2020-04-14 20:35:00|904.2|899.2|904.2|899.2|904.2|899.2|904.2|899.2|1
1586897700000|2020-04-14 20:55:00|904.3|899.3|904.3|899.3|904.3|899.3|904.3|899.3|8
1586898300000|2020-04-14 21:05:00|903.7|898.7|901.8|896.8|903.7|898.7|901.8|896.8|4
1586900700000|2020-04-14 21:45:00|||||||||1
1586901300000|2020-04-14 21:55:00|904.2|899.2|902.7|897.7|904.2|899.2|902.7|897.7|3
1586901600000|2020-04-14 22:00:00|903.3|897.3|902.1|896.1|903.5|897.5|901.5|895.5|0
1586901900000|2020-04-14 22:05:00|902|896|902.1|896.1|902.6|896.6|902|896|0
1586902200000|2020-04-14 22:10:00|901.9|895.9|901.2|895.2|902|896|900.8|894.8|0
1586902500000|2020-04-14 22:15:00|901.3|895.3|901.1|895.1|901.9|895.9|901|895|0
1586902800000|2020-04-14 22:20:00|901.2|895.2|901.8|895.8|901.8|895.8|901.1|895.1|0
1586903100000|2020-04-14 22:25:00|902|896|902.4|896.4|902.6|896.6|901.9|895.9|0
1586903400000|2020-04-14 22:30:00|902.2|896.2|902.4|896.4|902.4|896.4|902.2|896.2|0
1586903700000|2020-04-14 22:35:00|902.3|896.3|901.8|895.8|902.6|896.6|901.8|895.8|0
1586904000000|2020-04-14 22:40:00|901.7|895.7|901.9|895.9|901.9|895.9|901.6|895.6|0
1586904300000|2020-04-14 22:45:00|901.8|895.8|901.7|895.7|902|896|901.7|895.7|0
1586904600000|2020-04-14 22:50:00|901.8|895.8|901.5|895.5|901.8|895.8|901.5|895.5|0
1586904900000|2020-04-14 22:55:00|901.4|895.4|901.2|895.2|901.5|895.5|901.1|895.1|0
1586905200000|2020-04-14 23:00:00|901.1|895.1|900.8|894.8|901.9|895.9|900.8|894.8|0
1586905500000|2020-04-14 23:05:00|900.9|894.9|900.4|894.4|900.9|894.9|900.4|894.4|0
1586905800000|2020-04-14 23:10:00|900.5|894.5|900.4|894.4|900.9|894.9|900.4|894.4|0
1586906100000|2020-04-14 23:15:00|900.5|894.5|899.8|893.8|900.5|894.5|899.5|893.5|0
1586906400000|2020-04-14 23:20:00|899.7|893.7|899.7|893.7|899.9|893.9|899.5|893.5|0
1586906700000|2020-04-14 23:25:00|899.6|893.6|899.6|893.6|900|894|899.5|893.5|0
1586907000000|2020-04-14 23:30:00|899.5|893.5|899.1|893.1|900|894|898.8|892.8|0
1586907300000|2020-04-14 23:35:00|899|893|899.1|893.1|899.3|893.3|898.8|892.8|0
1586907600000|2020-04-14 23:40:00|899.2|893.2|899.8|893.8|899.9|893.9|899.1|893.1|0
1586907900000|2020-04-14 23:45:00|899.7|893.7|899.9|893.9|900.4|894.4|899.7|893.7|0
1586908200000|2020-04-14 23:50:00|899.8|893.8|900|894|900.4|894.4|899.7|893.7|0
1586908500000|2020-04-14 23:55:00|899.9|893.9|899.3|893.3|900|894|899.2|893.2|0
1586908800000|2020-04-15 00:00:00|899.2|893.2|898.6|892.6|899.2|893.2|898.3|892.3|0
1586909100000|2020-04-15 00:05:00|898.5|892.5|898.9|892.9|899.1|893.1|897.9|891.9|0
1586909400000|2020-04-15 00:10:00|899|893|900.9|895.9|901.4|896.4|898.8|892.8|2
1586910300000|2020-04-15 00:25:00|899.8|894.8|899.8|894.8|899.8|894.8|899.7|894.7|5
1586911200000|2020-04-15 00:40:00|899.2|894.2|899.5|894.5|899.5|894.5|899.2|894.2|4
1586911500000|2020-04-15 00:45:00|898.7|893.7|899.1|894.1|899.1|894.1|898.4|893.4|6
1586912100000|2020-04-15 00:55:00|900.3|895.3|900.3|895.3|900.3|895.3|900.3|895.3|1
1586912400000|2020-04-15 01:00:00|900.1|895.1|900.2|895.2|900.5|895.5|900.1|895.1|3
1586912700000|2020-04-15 01:05:00|900.5|895.5|900.5|895.5|900.5|895.5|900.5|895.5|1
1586913000000|2020-04-15 01:10:00|900.2|895.2|900.2|895.2|900.2|895.2|900.2|895.2|6
1586913300000|2020-04-15 01:15:00|899.7|894.7|900.2|895.2|900.3|895.3|899.4|894.4|44
1586913600000|2020-04-15 01:20:00|899.8|894.8|900.6|895.6|901|896|899.8|894.8|29
1586913900000|2020-04-15 01:25:00|900.4|895.4|901.6|896.6|902.1|897.1|900.4|895.4|13
1586914200000|2020-04-15 01:30:00|902.2|897.2|902.1|897.1|902.5|897.5|902.1|897.1|9
1586914500000|2020-04-15 01:35:00|902|897|902.2|897.2|902.2|897.2|901.7|896.7|7
1586914800000|2020-04-15 01:40:00|902.4|897.4|903.7|898.7|903.7|898.7|902.3|897.3|26
1586915100000|2020-04-15 01:45:00|903.6|898.6|904.6|899.6|904.6|899.6|903.4|898.4|19
1586915400000|2020-04-15 01:50:00|904.7|899.7|905.5|900.5|906|901|904.7|899.7|20
1586915700000|2020-04-15 01:55:00|905.4|900.4|905.7|900.7|905.7|900.7|905.2|900.2|10
1586916000000|2020-04-15 02:00:00|905.9|900.9|905.1|900.1|906|901|904.9|899.9|8
1586916300000|2020-04-15 02:05:00|904.4|899.4|905.1|900.1|905.1|900.1|904.4|899.4|16
1586916600000|2020-04-15 02:10:00|904.6|899.6|904.2|899.2|904.6|899.6|904|899|9
1586916900000|2020-04-15 02:15:00|904.9|899.9|904.8|899.8|904.9|899.9|904.4|899.4|12
1586917200000|2020-04-15 02:20:00|904.9|899.9|904.8|899.8|904.9|899.9|904.4|899.4|19
1586917500000|2020-04-15 02:25:00|904.7|899.7|903.8|898.8|904.7|899.7|903.8|898.8|7
1586917800000|2020-04-15 02:30:00|903.9|898.9|903.2|898.2|903.9|898.9|903.1|898.1|14
1586918100000|2020-04-15 02:35:00|902.7|897.7|902.4|897.4|902.9|897.9|902.4|897.4|8
1586918400000|2020-04-15 02:40:00|901.6|896.6|900.2|895.2|901.8|896.8|900.2|895.2|26
1586918700000|2020-04-15 02:45:00|900.5|895.5|901|896|901|896|900.5|895.5|3
1586919000000|2020-04-15 02:50:00|900.2|895.2|901.3|896.3|901.3|896.3|900.2|895.2|3
1586919300000|2020-04-15 02:55:00|901.8|896.8|901.4|896.4|901.8|896.8|901.3|896.3|3
1586919600000|2020-04-15 03:00:00|901.6|896.6|902.3|897.3|902.3|897.3|901.6|896.6|3
1586919900000|2020-04-15 03:05:00|902.5|897.5|902.4|897.4|902.5|897.5|902.4|897.4|2
1586920200000|2020-04-15 03:10:00|902.7|897.7|903.2|898.2|903.2|898.2|902.7|897.7|5
1586920500000|2020-04-15 03:15:00|903|898|904.4|899.4|904.4|899.4|903|898|6
1586920800000|2020-04-15 03:20:00|904.1|899.1|904.4|899.4|904.4|899.4|903.9|898.9|3
1586921100000|2020-04-15 03:25:00|904.5|899.5|904.7|899.7|904.7|899.7|904.5|899.5|2
1586921400000|2020-04-15 03:30:00|904.4|899.4|904.7|899.7|904.7|899.7|904.4|899.4|5
1586921700000|2020-04-15 03:35:00|904.5|899.5|904.9|899.9|904.9|899.9|904.2|899.2|5
1586922000000|2020-04-15 03:40:00|904.4|899.4|903.9|898.9|904.4|899.4|903.7|898.7|30
1586922300000|2020-04-15 03:45:00|904|899|904.1|899.1|904.1|899.1|903.5|898.5|6
1586922600000|2020-04-15 03:50:00|903.7|898.7|903.4|898.4|903.7|898.7|903.3|898.3|40
1586922900000|2020-04-15 03:55:00|903.5|898.5|903.3|898.3|903.5|898.5|902.8|897.8|11
1586923200000|2020-04-15 04:00:00|902.9|897.9|903.3|898.3|903.3|898.3|902.8|897.8|9
1586923500000|2020-04-15 04:05:00|903.1|898.1|903|898|903.1|898.1|902.7|897.7|26
1586923800000|2020-04-15 04:10:00|902.9|897.9|903.1|898.1|903.1|898.1|902.9|897.9|3
1586924100000|2020-04-15 04:15:00|903.5|898.5|904|899|904|899|903.5|898.5|3
1586924400000|2020-04-15 04:20:00|904.3|899.3|905.5|900.5|905.8|900.8|904.1|899.1|15
1586924700000|2020-04-15 04:25:00|905.7|900.7|905.7|900.7|905.8|900.8|905.4|900.4|30
1586925000000|2020-04-15 04:30:00|905.8|900.8|906|901|906|901|905.6|900.6|21
1586925300000|2020-04-15 04:35:00|905.4|900.4|905.5|900.5|905.5|900.5|905.4|900.4|2
1586925600000|2020-04-15 04:40:00|905.2|900.2|905.3|900.3|905.6|900.6|905.2|900.2|5
1586925900000|2020-04-15 04:45:00|905.7|900.7|905.6|900.6|906|901|905.6|900.6|4
1586926200000|2020-04-15 04:50:00|905.3|900.3|905.2|900.2|905.5|900.5|904.6|899.6|5
1586926500000|2020-04-15 04:55:00|905.3|900.3|904.8|899.8|905.4|900.4|904.8|899.8|5
1586926800000|2020-04-15 05:00:00|905|900|905.7|900.7|905.9|900.9|905|900|10
1586927100000|2020-04-15 05:05:00|906|901|905.9|900.9|906|901|905.5|900.5|6
1586927400000|2020-04-15 05:10:00|905.2|900.2|905.1|900.1|905.2|900.2|905.1|900.1|2
1586927700000|2020-04-15 05:15:00|905.7|900.7|904.7|899.7|905.7|900.7|904.7|899.7|4
1586928000000|2020-04-15 05:20:00|904.5|899.5|903.2|898.2|904.7|899.7|903.2|898.2|13
1586928300000|2020-04-15 05:25:00|902.8|897.8|902.3|897.3|903|898|902.3|897.3|8
1586928600000|2020-04-15 05:30:00|902.1|897.1|903.3|898.3|903.4|898.4|902.1|897.1|24
1586928900000|2020-04-15 05:35:00|903.6|898.6|903.3|898.3|903.6|898.6|902.8|897.8|15
1586929200000|2020-04-15 05:40:00|903.1|898.1|902.8|897.8|903.1|898.1|902.5|897.5|35
1586929500000|2020-04-15 05:45:00|902.7|897.7|902.8|897.8|902.9|897.9|902.3|897.3|24
1586929800000|2020-04-15 05:50:00|902.6|897.6|901.3|896.3|902.6|897.6|901.3|896.3|29
1586930100000|2020-04-15 05:55:00|901|896|901.2|896.2|901.6|896.6|900.9|895.9|26
1586930400000|2020-04-15 06:00:00|901.5|896.5|902.1|897.1|902.2|897.2|901.3|896.3|95
1586930700000|2020-04-15 06:05:00|901.9|896.9|901.7|896.7|902|897|901.4|896.4|22
1586931000000|2020-04-15 06:10:00|902.3|897.3|900.7|895.7|902.4|897.4|900.6|895.6|71
1586931300000|2020-04-15 06:15:00|900.6|895.6|899.9|894.9|900.6|895.6|899.8|894.8|13
1586931600000|2020-04-15 06:20:00|899.8|894.8|899.4|894.4|899.8|894.8|899.1|894.1|21
1586931900000|2020-04-15 06:25:00|899.3|894.3|898.2|893.2|899.6|894.6|898|893|61
1586932200000|2020-04-15 06:30:00|898.5|893.5|898.7|893.7|899.2|894.2|898.4|893.4|120
1586932500000|2020-04-15 06:35:00|898.8|893.8|899.8|894.8|899.8|894.8|898.8|893.8|30
1586932800000|2020-04-15 06:40:00|899.6|894.6|901|896|901|896|899.6|894.6|20
1586933100000|2020-04-15 06:45:00|900.8|895.8|900.9|895.9|900.9|895.9|900.2|895.2|13
1586933400000|2020-04-15 06:50:00|900.2|895.2|900.4|895.4|900.4|895.4|899.9|894.9|19
1586933700000|2020-04-15 06:55:00|900.1|895.1|899.3|894.3|900.1|895.1|899|894|23
1586934000000|2020-04-15 07:00:00|899.2|894.2|899|894|899.4|894.4|897.1|892.1|588
1586934300000|2020-04-15 07:05:00|898.7|893.7|898.2|893.2|899.2|894.2|897.9|892.9|64
1586934600000|2020-04-15 07:10:00|898.4|893.4|898.4|893.4|898.9|893.9|897.7|892.7|158
1586934900000|2020-04-15 07:15:00|898.3|893.3|895.8|890.8|898.3|893.3|895.8|890.8|157
1586935200000|2020-04-15 07:20:00|896|891|893.7|888.7|896.1|891.1|893.5|888.5|503
1586935500000|2020-04-15 07:25:00|893.8|888.8|893.2|888.2|894.7|889.7|893.1|888.1|369
1586935800000|2020-04-15 07:30:00|893.4|888.4|893.4|888.4|894|889|892.5|887.5|318
1586936100000|2020-04-15 07:35:00|893.5|888.5|893.1|888.1|893.9|888.9|892.7|887.7|90
1586936400000|2020-04-15 07:40:00|893|888|892.2|887.2|893.6|888.6|891.8|886.8|285
1586936700000|2020-04-15 07:45:00|892.1|887.1|891.5|886.5|892.2|887.2|891.4|886.4|165
1586937000000|2020-04-15 07:50:00|891.7|886.7|890.3|885.3|892.1|887.1|890|885|209
1586937300000|2020-04-15 07:55:00|890.4|885.4|889.6|884.6|890.4|885.4|889.4|884.4|235
1586937600000|2020-04-15 08:00:00|889.7|884.7|890.5|885.5|891.4|886.4|889.2|884.2|419
1586937900000|2020-04-15 08:05:00|890.6|885.6|891.4|886.4|891.5|886.5|890.4|885.4|338
1586938200000|2020-04-15 08:10:00|891.3|886.3|889.5|884.5|891.3|886.3|889.5|884.5|471
1586938500000|2020-04-15 08:15:00|889.6|884.6|889.8|884.8|889.9|884.9|889|884|386
1586938800000|2020-04-15 08:20:00|889.7|884.7|890.1|885.1|890.7|885.7|889.6|884.6|290
1586939100000|2020-04-15 08:25:00|890.2|885.2|889.4|884.4|890.6|885.6|889.3|884.3|266
1586939400000|2020-04-15 08:30:00|889.5|884.5|889.6|884.6|889.8|884.8|888.7|883.7|241
1586939700000|2020-04-15 08:35:00|889.5|884.5|888.8|883.8|889.7|884.7|888.7|883.7|270
1586940000000|2020-04-15 08:40:00|888.7|883.7|888.2|883.2|889.1|884.1|888.1|883.1|253
1586940300000|2020-04-15 08:45:00|888.1|883.1|886.3|881.3|888.1|883.1|885.8|880.8|526
1586940600000|2020-04-15 08:50:00|886.4|881.4|885.8|880.8|886.8|881.8|885.7|880.7|414
1586940900000|2020-04-15 08:55:00|885.7|880.7|886.9|881.9|886.9|881.9|885.3|880.3|338
1586941200000|2020-04-15 09:00:00|887|882|886.2|881.2|887|882|885.5|880.5|283
1586941500000|2020-04-15 09:05:00|886.1|881.1|885.7|880.7|886.1|881.1|884.8|879.8|646
1586941800000|2020-04-15 09:10:00|885.6|880.6|886.7|881.7|886.9|881.9|885.1|880.1|440
1586942100000|2020-04-15 09:15:00|886.5|881.5|886.1|881.1|887.3|882.3|886.1|881.1|444
1586942400000|2020-04-15 09:20:00|886.2|881.2|886.4|881.4|886.6|881.6|885.6|880.6|253
1586942700000|2020-04-15 09:25:00|886.5|881.5|886.4|881.4|887.1|882.1|886|881|240
1586943000000|2020-04-15 09:30:00|886.5|881.5|887.4|882.4|887.6|882.6|886.3|881.3|129
1586943300000|2020-04-15 09:35:00|887.3|882.3|887.1|882.1|887.7|882.7|886.7|881.7|182
1586943600000|2020-04-15 09:40:00|887.3|882.3|886.9|881.9|887.3|882.3|886.4|881.4|122
1586943900000|2020-04-15 09:45:00|887|882|886.7|881.7|887.1|882.1|886.5|881.5|267
1586944200000|2020-04-15 09:50:00|886.6|881.6|886.5|881.5|886.7|881.7|886.3|881.3|270
1586944500000|2020-04-15 09:55:00|886.6|881.6|887.7|882.7|887.7|882.7|886.6|881.6|108
1586944800000|2020-04-15 10:00:00|887.8|882.8|888.7|883.7|888.7|883.7|887.4|882.4|153
1586945100000|2020-04-15 10:05:00|888.8|883.8|887.3|882.3|889|884|887.2|882.2|195
1586945400000|2020-04-15 10:10:00|887.4|882.4|887.7|882.7|888|883|887.1|882.1|173
1586945700000|2020-04-15 10:15:00|887.6|882.6|887.2|882.2|887.8|882.8|886.9|881.9|155
1586946000000|2020-04-15 10:20:00|887.1|882.1|886.9|881.9|887.4|882.4|886.7|881.7|107
1586946300000|2020-04-15 10:25:00|886.8|881.8|887|882|887.2|882.2|886.1|881.1|116
1586946600000|2020-04-15 10:30:00|886.9|881.9|886.7|881.7|887.2|882.2|886.7|881.7|106
1586946900000|2020-04-15 10:35:00|886.6|881.6|885.8|880.8|887.2|882.2|885.5|880.5|424
1586947200000|2020-04-15 10:40:00|885.9|880.9|885.7|880.7|886.1|881.1|885.3|880.3|240
1586947500000|2020-04-15 10:45:00|885.8|880.8|885.7|880.7|886.1|881.1|885.2|880.2|125
1586947800000|2020-04-15 10:50:00|885.6|880.6|885.3|880.3|886.1|881.1|885.2|880.2|97
1586948100000|2020-04-15 10:55:00|885.2|880.2|886|881|886.1|881.1|884.8|879.8|644
1586948400000|2020-04-15 11:00:00|886.1|881.1|886.3|881.3|886.6|881.6|885.9|880.9|282
1586948700000|2020-04-15 11:05:00|886.2|881.2|886.7|881.7|886.7|881.7|885.8|880.8|161
1586949000000|2020-04-15 11:10:00|886.6|881.6|886.6|881.6|886.7|881.7|885.9|880.9|104
1586949300000|2020-04-15 11:15:00|886.7|881.7|886.6|881.6|886.9|881.9|886.4|881.4|210
1586949600000|2020-04-15 11:20:00|886.7|881.7|886.5|881.5|887|882|886.4|881.4|316
1586949900000|2020-04-15 11:25:00|886.6|881.6|887.5|882.5|887.5|882.5|886.5|881.5|187
1586950200000|2020-04-15 11:30:00|887.4|882.4|887.4|882.4|887.8|882.8|887.2|882.2|166
1586950500000|2020-04-15 11:35:00|887.3|882.3|887.1|882.1|887.5|882.5|887.1|882.1|150
1586950800000|2020-04-15 11:40:00|887|882|886.5|881.5|887|882|886.3|881.3|306
1586951100000|2020-04-15 11:45:00|886.6|881.6|886.8|881.8|886.8|881.8|886.2|881.2|81
1586951400000|2020-04-15 11:50:00|887|882|886|881|887.1|882.1|886|881|82
1586951700000|2020-04-15 11:55:00|885.9|880.9|885.9|880.9|886.3|881.3|885.8|880.8|63
1586952000000|2020-04-15 12:00:00|885.8|880.8|885.3|880.3|886.1|881.1|885.1|880.1|121
1586952300000|2020-04-15 12:05:00|885.6|880.6|883.7|878.7|886.1|881.1|883.7|878.7|180
1586952600000|2020-04-15 12:10:00|883.9|878.9|883.3|878.3|884.4|879.4|883.2|878.2|239
1586952900000|2020-04-15 12:15:00|883.5|878.5|883.6|878.6|883.8|878.8|883.3|878.3|115
1586953200000|2020-04-15 12:20:00|883.5|878.5|882.9|877.9|883.6|878.6|882.9|877.9|383
1586953500000|2020-04-15 12:25:00|882.8|877.8|882.7|877.7|883.2|878.2|882.2|877.2|170
1586953800000|2020-04-15 12:30:00|882.8|877.8|879.6|874.6|882.8|877.8|879.6|874.6|704
1586954100000|2020-04-15 12:35:00|879.7|874.7|880.8|875.8|880.9|875.9|879.4|874.4|359
1586954400000|2020-04-15 12:40:00|880.9|875.9|880.4|875.4|881.2|876.2|880.4|875.4|334
1586954700000|2020-04-15 12:45:00|880.5|875.5|879.2|874.2|880.5|875.5|878.8|873.8|426
1586955000000|2020-04-15 12:50:00|879.1|874.1|878|873|879.3|874.3|877.7|872.7|304
1586955300000|2020-04-15 12:55:00|878.1|873.1|877.9|872.9|878.8|873.8|877.8|872.8|467
1586955600000|2020-04-15 13:00:00|877.8|872.8|879.2|874.2|879.3|874.3|877.1|872.1|924
1586955900000|2020-04-15 13:05:00|879.1|874.1|879.8|874.8|879.8|874.8|878.9|873.9|552
1586956200000|2020-04-15 13:10:00|879.7|874.7|878.8|873.8|879.7|874.7|878.4|873.4|629
1586956500000|2020-04-15 13:15:00|878.9|873.9|880.2|875.2|880.2|875.2|878.4|873.4|461
1586956800000|2020-04-15 13:20:00|880.1|875.1|881.4|876.4|881.4|876.4|880|875|646
1586957100000|2020-04-15 13:25:00|881.3|876.3|882.4|877.4|882.4|877.4|881.2|876.2|664
1586957400000|2020-04-15 13:30:00|882.2|877.7|880.2|875.7|882.2|877.7|879.4|874.9|7857
1586957700000|2020-04-15 13:35:00|880.1|875.6|881.8|877.3|881.8|877.3|879.2|874.7|2568
1586958000000|2020-04-15 13:40:00|881.7|877.2|877.7|873.2|881.9|877.4|877.7|873.2|2160
1586958300000|2020-04-15 13:45:00|877.9|873.4|878.7|874.2|879.5|875|877.1|872.6|1563
1586958600000|2020-04-15 13:50:00|878.6|874.1|878|873.5|879.2|874.7|877.6|873.1|2320
1586958900000|2020-04-15 13:55:00|877.9|873.4|878.3|873.8|879|874.5|876.9|872.4|2403
1586959200000|2020-04-15 14:00:00|878.2|873.7|876.6|872.1|878.3|873.8|876.6|872.1|1796
1586959500000|2020-04-15 14:05:00|876.5|872|878.1|873.6|878.2|873.7|876.5|872|1516
1586959800000|2020-04-15 14:10:00|878.2|873.7|877.7|873.2|878.9|874.4|877.3|872.8|1034
1586960100000|2020-04-15 14:15:00|877.8|873.3|876.3|871.8|878.2|873.7|876.2|871.7|1407
1586960400000|2020-04-15 14:20:00|876.4|871.9|877.8|873.3|877.8|873.3|876.4|871.9|1528
1586960700000|2020-04-15 14:25:00|877.7|873.2|877.6|873.1|878.1|873.6|876.5|872|1161
1586961000000|2020-04-15 14:30:00|877.5|873|876.8|872.3|877.7|873.2|876.6|872.1|1439
1586961300000|2020-04-15 14:35:00|876.7|872.2|876.4|871.9|878.1|873.6|875.8|871.3|1396
1586961600000|2020-04-15 14:40:00|876.5|872|877.6|873.1|878.3|873.8|876.2|871.7|1285
1586961900000|2020-04-15 14:45:00|877.7|873.2|879.3|874.8|879.5|875|877.7|873.2|1567
1586962200000|2020-04-15 14:50:00|879.2|874.7|879.2|874.7|879.6|875.1|878.4|873.9|759
1586962500000|2020-04-15 14:55:00|879.3|874.8|879.9|875.4|880.9|876.4|878.7|874.2|1706
1586962800000|2020-04-15 15:00:00|880|875.5|879.3|874.8|880.5|876|878.9|874.4|988
1586963100000|2020-04-15 15:05:00|879.4|874.9|878.7|874.2|879.4|874.9|878.4|873.9|688
1586963400000|2020-04-15 15:10:00|878.8|874.3|878.5|874|879.5|875|878.1|873.6|1758
1586963700000|2020-04-15 15:15:00|878.6|874.1|877.8|873.3|878.7|874.2|876.8|872.3|2757
1586964000000|2020-04-15 15:20:00|877.7|873.2|876.3|871.8|877.7|873.2|876.2|871.7|2069
1586964300000|2020-04-15 15:25:00|876.2|871.7|877.5|873|877.7|873.2|876|871.5|1863
1586964600000|2020-04-15 15:30:00|877.6|873.1|878.1|873.6|878.9|874.4|877.5|873|1556
1586964900000|2020-04-15 15:35:00|878|873.5|877.3|872.8|878.4|873.9|877|872.5|569
1586965200000|2020-04-15 15:40:00|877.2|872.7|876.7|872.2|877.6|873.1|876.4|871.9|747
1586965500000|2020-04-15 15:45:00|876.6|872.1|876.5|872|877.4|872.9|876.2|871.7|522
1586965800000|2020-04-15 15:50:00|876.4|871.9|876.8|872.3|877.4|872.9|876.4|871.9|388
1586966100000|2020-04-15 15:55:00|876.9|872.4|876.8|872.3|877.4|872.9|876.4|871.9|610
1586966400000|2020-04-15 16:00:00|876.7|872.2|877.6|873.1|877.7|873.2|876.5|872|425
1586966700000|2020-04-15 16:05:00|877.4|872.9|876.7|872.2|877.7|873.2|876.7|872.2|344
1586967000000|2020-04-15 16:10:00|876.8|872.3|877.1|872.6|877.1|872.6|876.3|871.8|282
1586967300000|2020-04-15 16:15:00|877|872.5|876.6|872.1|877.3|872.8|876.5|872|455
1586967600000|2020-04-15 16:20:00|876.7|872.2|877.4|872.9|877.6|873.1|876.7|872.2|322
1586967900000|2020-04-15 16:25:00|877.3|872.8|877.9|873.4|878.3|873.8|876.9|872.4|426
1586968200000|2020-04-15 16:30:00|877.8|873.3|878.9|874.4|879.3|874.8|877.6|873.1|703
1586968500000|2020-04-15 16:35:00|879|874.5|879.4|874.9|879.8|875.3|878.8|874.3|387
1586968800000|2020-04-15 16:40:00|879.3|874.8|880.3|875.8|880.7|876.2|879.2|874.7|589
1586969100000|2020-04-15 16:45:00|880.2|875.7|880.2|875.7|880.4|875.9|879.6|875.1|578
1586969400000|2020-04-15 16:50:00|880.1|875.6|880.7|876.2|881.5|877|880.1|875.6|671
1586969700000|2020-04-15 16:55:00|880.6|876.1|880.2|875.7|880.6|876.1|880|875.5|356
1586970000000|2020-04-15 17:00:00|880.1|875.6|880.2|875.7|880.7|876.2|879.9|875.4|338
1586970300000|2020-04-15 17:05:00|880.1|875.6|880.8|876.3|880.9|876.4|879.8|875.3|385
1586970600000|2020-04-15 17:10:00|880.7|876.2|882.5|878|882.7|878.2|880.7|876.2|1031
1586970900000|2020-04-15 17:15:00|882.6|878.1|883.5|879|883.9|879.4|882.1|877.6|859
1586971200000|2020-04-15 17:20:00|883.4|878.9|882.5|878|883.4|878.9|881.9|877.4|745
1586971500000|2020-04-15 17:25:00|882.6|878.1|881.6|877.1|882.9|878.4|881.2|876.7|727
1586971800000|2020-04-15 17:30:00|881.5|877|881.7|877.2|882.1|877.6|881.1|876.6|557
1586972100000|2020-04-15 17:35:00|881.8|877.3|881.2|876.7|882.4|877.9|880.9|876.4|671
1586972400000|2020-04-15 17:40:00|881.1|876.6|881.2|876.7|881.7|877.2|880.7|876.2|426
1586972700000|2020-04-15 17:45:00|881.3|876.8|881.8|877.3|882.6|878.1|880.7|876.2|950
1586973000000|2020-04-15 17:50:00|881.9|877.4|880.6|876.1|882.3|877.8|880.6|876.1|558
1586973300000|2020-04-15 17:55:00|880.7|876.2|880.7|876.2|881.1|876.6|880|875.5|614
1586973600000|2020-04-15 18:00:00|880.8|876.3|881.8|877.3|882.3|877.8|880.8|876.3|770
1586973900000|2020-04-15 18:05:00|881.9|877.4|881.3|876.8|882.2|877.7|881.3|876.8|897
1586974200000|2020-04-15 18:10:00|881.4|876.9|882.9|878.4|883|878.5|881.3|876.8|872
1586974500000|2020-04-15 18:15:00|882.8|878.3|882.8|878.3|883.3|878.8|882|877.5|339
1586974800000|2020-04-15 18:20:00|882.7|878.2|883|878.5|883.8|879.3|882.7|878.2|320
1586975100000|2020-04-15 18:25:00|883.1|878.6|883.1|878.6|883.1|878.6|881.9|877.4|507
1586975400000|2020-04-15 18:30:00|883.2|878.7|883.2|878.7|883.6|879.1|882.7|878.2|645
1586975700000|2020-04-15 18:35:00|883.1|878.6|884.2|879.7|884.2|879.7|882.9|878.4|346
1586976000000|2020-04-15 18:40:00|884|879.5|883.6|879.1|884.2|879.7|883.3|878.8|371
1586976300000|2020-04-15 18:45:00|883.5|879|883.4|878.9|883.9|879.4|883.1|878.6|476
1586976600000|2020-04-15 18:50:00|883.5|879|882.7|878.2|883.5|879|882.6|878.1|414
1586976900000|2020-04-15 18:55:00|882.8|878.3|884.1|879.6|884.1|879.6|882.7|878.2|561
1586977200000|2020-04-15 19:00:00|883.9|879.4|883.1|878.6|884.2|879.7|882.9|878.4|1060
1586977500000|2020-04-15 19:05:00|883.2|878.7|882.1|877.6|883.2|878.7|881.5|877|710
1586977800000|2020-04-15 19:10:00|881.9|877.4|881.7|877.2|882.1|877.6|881.6|877.1|377
1586978100000|2020-04-15 19:15:00|881.8|877.3|882.5|878|882.5|878|881.6|877.1|1980
1586978400000|2020-04-15 19:20:00|882.4|877.9|881.8|877.3|883|878.5|881.4|876.9|854
1586978700000|2020-04-15 19:25:00|881.9|877.4|881.5|877|881.9|877.4|880.5|876|683
1586979000000|2020-04-15 19:30:00|881.3|876.8|881.8|877.3|881.8|877.3|880.8|876.3|803
1586979300000|2020-04-15 19:35:00|881.9|877.4|882.1|877.6|882.4|877.9|881.4|876.9|571
1586979600000|2020-04-15 19:40:00|882|877.5|882|877.5|882|877.5|880.9|876.4|676
1586979900000|2020-04-15 19:45:00|881.9|877.4|881.6|877.1|882.5|878|881.6|877.1|901
1586980200000|2020-04-15 19:50:00|880.8|876.3|879.9|875.4|881.4|876.9|879.9|875.4|2271
1586980500000|2020-04-15 19:55:00|880|875.5|880.2|875.7|880.8|876.3|879.9|875.4|8054
1586980800000|2020-04-15 20:00:00|880.3|875.8|880.7|875.7|880.9|875.9|879.9|874.9|788
1586981100000|2020-04-15 20:05:00|880.6|875.6|880.6|875.6|880.6|875.6|880.1|875.1|48
1586981400000|2020-04-15 20:10:00|880.5|875.5|880.4|875.4|880.9|875.9|880.1|875.1|64
1586981700000|2020-04-15 20:15:00|880.1|875.1|880.1|875.1|880.1|875.1|880.1|875.1|12
1586982300000|2020-04-15 20:25:00|880.2|875.2|879.6|874.6|880.2|875.2|879.5|874.5|112
1586982600000|2020-04-15 20:30:00|879.8|874.8|880.3|875.3|880.3|875.3|879.6|874.6|34
1586983500000|2020-04-15 20:45:00|879.9|874.9|880.1|875.1|880.1|875.1|879.9|874.9|6
1586984100000|2020-04-15 20:55:00|880.4|875.4|880.4|875.4|880.7|875.7|880.4|875.4|16
1586986500000|2020-04-15 21:35:00|879|874|879|874|879|874|879|874|2
1586986800000|2020-04-15 21:40:00|878.3|873.3|878.3|873.3|878.3|873.3|878.3|873.3|16
1586987400000|2020-04-15 21:50:00|881.2|876.2|881.2|876.2|881.2|876.2|881.2|876.2|1
1586987700000|2020-04-15 21:55:00|878.3|873.3|878.3|873.3|878.3|873.3|878.3|873.3|1
1586988000000|2020-04-15 22:00:00|881.7|875.7|882.5|876.5|883.1|877.1|881.7|875.7|0
1586988300000|2020-04-15 22:05:00|882.6|876.6|881.4|875.4|882.8|876.8|881.2|875.2|0
1586988600000|2020-04-15 22:10:00|881.5|875.5|879.1|873.1|881.5|875.5|878.7|872.7|0
1586988900000|2020-04-15 22:15:00|879.2|873.2|878.9|872.9|879.6|873.6|878.3|872.3|0
1586989200000|2020-04-15 22:20:00|878.8|872.8|879.6|873.6|879.8|873.8|878.5|872.5|0
1586989500000|2020-04-15 22:25:00|879.5|873.5|879.6|873.6|880|874|878.9|872.9|0
1586989800000|2020-04-15 22:30:00|879.7|873.7|879.2|873.2|880.3|874.3|879.2|873.2|0
1586990100000|2020-04-15 22:35:00|879.1|873.1|877.5|871.5|879.6|873.6|877|871|0
1586990400000|2020-04-15 22:40:00|877.4|871.4|877.1|871.1|877.8|871.8|877|871|0
1586990700000|2020-04-15 22:45:00|877.2|871.2|878|872|878.1|872.1|876.9|870.9|0
1586991000000|2020-04-15 22:50:00|877.9|871.9|877.8|871.8|878|872|877.2|871.2|0
1586991300000|2020-04-15 22:55:00|877.7|871.7|878|872|878|872|877.6|871.6|0
1586991600000|2020-04-15 23:00:00|877.9|871.9|876.8|870.8|878|872|876.1|870.1|0
1586991900000|2020-04-15 23:05:00|876.7|870.7|877.1|871.1|877.1|871.1|876.6|870.6|0
1586992200000|2020-04-15 23:10:00|877|871|876.8|870.8|877|871|876.7|870.7|0
1586992500000|2020-04-15 23:15:00|876.9|870.9|877.5|871.5|877.5|871.5|876.8|870.8|0
1586992800000|2020-04-15 23:20:00|877.6|871.6|877.4|871.4|877.8|871.8|877.3|871.3|0
1586993100000|2020-04-15 23:25:00|877.3|871.3|877.6|871.6|877.8|871.8|877.1|871.1|0
1586993400000|2020-04-15 23:30:00|877.8|871.8|877.9|871.9|878.3|872.3|877.8|871.8|0
1586993700000|2020-04-15 23:35:00|877.8|871.8|877.8|871.8|878.1|872.1|877.4|871.4|0
1586994000000|2020-04-15 23:40:00|877.9|871.9|877.8|871.8|878.2|872.2|877.7|871.7|0
1586994300000|2020-04-15 23:45:00|877.9|871.9|878|872|878.2|872.2|877.4|871.4|0
1586994600000|2020-04-15 23:50:00|877.9|871.9|877|871|878|872|876.6|870.6|0
1586994900000|2020-04-15 23:55:00|877.1|871.1|877.1|871.1|877.6|871.6|876.8|870.8|0
1586995200000|2020-04-16 00:00:00|877|871|876.6|871.6|877.3|871.6|875.6|870.6|1
1586995500000|2020-04-16 00:05:00|878.8|873.8|878.8|873.8|878.8|873.8|878.8|873.8|1
1586995800000|2020-04-16 00:10:00|879.2|874.2|878.9|873.9|879.2|874.2|878.9|873.9|3
1586996100000|2020-04-16 00:15:00|879.2|874.2|878.7|873.7|879.3|874.3|878.7|873.7|13
1586996400000|2020-04-16 00:20:00|878.4|873.4|878.2|873.2|878.4|873.4|878.2|873.2|12
1586996700000|2020-04-16 00:25:00|877.8|872.8|877.6|872.6|878.2|873.2|877.2|872.2|13
1586997000000|2020-04-16 00:30:00|877.5|872.5|876|871|877.5|872.5|875.9|870.9|24
1586997300000|2020-04-16 00:35:00|875.9|870.9|875.1|870.1|875.9|870.9|875.1|870.1|5
1586997600000|2020-04-16 00:40:00|875.8|870.8|876|871|876.3|871.3|875.8|870.8|4
1586997900000|2020-04-16 00:45:00|876.1|871.1|877.2|872.2|877.2|872.2|876.1|871.1|55
1586998200000|2020-04-16 00:50:00|877.6|872.6|877|872|877.6|872.6|877|872|8
1586998800000|2020-04-16 01:00:00|877.7|872.7|879.9|874.9|879.9|874.9|877.7|872.7|36
1586999100000|2020-04-16 01:05:00|880.3|875.3|881.7|876.7|881.7|876.7|879.7|874.7|36
1586999400000|2020-04-16 01:10:00|881.4|876.4|882.1|877.1|882.2|877.2|881.4|876.4|28
1586999700000|2020-04-16 01:15:00|882.5|877.5|883|878|883.9|878.9|882.1|877.1|101
1587000000000|2020-04-16 01:20:00|883.3|878.3|881.5|876.5|883.3|878.3|881.5|876.5|27
1587000300000|2020-04-16 01:25:00|882.2|877.2|883|878|883|878|882.2|877.2|13
1587000600000|2020-04-16 01:30:00|883.1|878.1|884.7|879.7|885.9|880.9|883.1|878.1|65
1587000900000|2020-04-16 01:35:00|884.8|879.8|886.4|881.4|886.6|881.6|884.8|879.8|124
1587001200000|2020-04-16 01:40:00|886.6|881.6|885.8|880.8|886.9|881.9|885.7|880.7|93
1587001500000|2020-04-16 01:45:00|885.3|880.3|884.1|879.1|885.3|880.3|883.9|878.9|75
1587001800000|2020-04-16 01:50:00|883.7|878.7|883.7|878.7|883.7|878.7|883.7|878.7|1
1587002100000|2020-04-16 01:55:00|884.1|879.1|883.9|878.9|884.1|879.1|883.6|878.6|5
1587002400000|2020-04-16 02:00:00|884.1|879.1|883.4|878.4|884.1|879.1|883.2|878.2|12
1587002700000|2020-04-16 02:05:00|883.5|878.5|884.6|879.6|884.6|879.6|883.5|878.5|13
1587003000000|2020-04-16 02:10:00|884.8|879.8|884.8|879.8|884.8|879.8|884.3|879.3|26
1587003300000|2020-04-16 02:15:00|885.3|880.3|886.4|881.4|886.7|881.7|885.3|880.3|25
1587003600000|2020-04-16 02:20:00|886.8|881.8|887.6|882.6|887.6|882.6|886.8|881.8|144
1587003900000|2020-04-16 02:25:00|887.4|882.4|886.3|881.3|887.4|882.4|886.3|881.3|14
1587004200000|2020-04-16 02:30:00|885.9|880.9|886.1|881.1|886.4|881.4|885.4|880.4|12
1587004500000|2020-04-16 02:35:00|885.9|880.9|885.9|880.9|886.3|881.3|885.9|880.9|3
1587004800000|2020-04-16 02:40:00|886.6|881.6|886.6|881.6|886.6|881.6|886.6|881.6|2
1587005100000|2020-04-16 02:45:00|886.8|881.8|886.8|881.8|886.8|881.8|886.8|881.8|1
1587005400000|2020-04-16 02:50:00|886.3|881.3|886.3|881.3|886.3|881.3|886.3|881.3|1
1587005700000|2020-04-16 02:55:00|886|881|885.7|880.7|886.2|881.2|885.7|880.7|6
1587006000000|2020-04-16 03:00:00|884.8|879.8|885.2|880.2|885.2|880.2|884.8|879.8|56
1587006300000|2020-04-16 03:05:00|884.6|879.6|884.6|879.6|884.6|879.6|884.6|879.6|1
1587006600000|2020-04-16 03:10:00|885.4|880.4|885.4|880.4|885.4|880.4|885.4|880.4|1
1587006900000|2020-04-16 03:15:00|884.9|879.9|884.5|879.5|884.9|879.9|884.5|879.5|2
1587007200000|2020-04-16 03:20:00|885|880|885|880|885|880|885|880|2
1587007500000|2020-04-16 03:25:00|885.6|880.6|885.6|880.6|885.6|880.6|885.6|880.6|1
1587007800000|2020-04-16 03:30:00|886.2|881.2|886.2|881.2|886.4|881.4|886.2|881.2|3
1587008100000|2020-04-16 03:35:00|885.8|880.8|886.4|881.4|886.4|881.4|885.8|880.8|4
1587008400000|2020-04-16 03:40:00|885.9|880.9|886.2|881.2|886.2|881.2|885.9|880.9|6
1587008700000|2020-04-16 03:45:00|886.6|881.6|886.7|881.7|887.2|882.2|886.6|881.6|23
1587009000000|2020-04-16 03:50:00|885.9|880.9|886.4|881.4|886.4|881.4|885.8|880.8|55
1587009300000|2020-04-16 03:55:00|885.8|880.8|885.3|880.3|885.8|880.8|885.3|880.3|12
1587009600000|2020-04-16 04:00:00|885.5|880.5|885.2|880.2|885.5|880.5|885.2|880.2|21
1587009900000|2020-04-16 04:05:00|885.4|880.4|886|881|886|881|885.4|880.4|56
1587010200000|2020-04-16 04:10:00|886.1|881.1|886.7|881.7|886.7|881.7|886.1|881.1|23
1587010500000|2020-04-16 04:15:00|885.9|880.9|885.6|880.6|885.9|880.9|885.6|880.6|6
1587010800000|2020-04-16 04:20:00|885.8|880.8|885.8|880.8|885.8|880.8|885.7|880.7|38
1587011100000|2020-04-16 04:25:00|885.7|880.7|885.3|880.3|885.7|880.7|885.3|880.3|32
1587011400000|2020-04-16 04:30:00|885.1|880.1|885.6|880.6|885.6|880.6|885.1|880.1|10
1587011700000|2020-04-16 04:35:00|885.1|880.1|885.1|880.1|885.1|880.1|885.1|880.1|12
1587012000000|2020-04-16 04:40:00|885.5|880.5|885.6|880.6|885.6|880.6|885.2|880.2|5
1587012300000|2020-04-16 04:45:00|885.4|880.4|885.6|880.6|885.6|880.6|885.3|880.3|37
1587012600000|2020-04-16 04:50:00|886|881|886.4|881.4|886.4|881.4|886|881|53
1587012900000|2020-04-16 04:55:00|886.9|881.9|886.9|881.9|886.9|881.9|886.9|881.9|1
1587013200000|2020-04-16 05:00:00|886.5|881.5|885.1|880.1|886.6|881.6|885|880|16
1587013500000|2020-04-16 05:05:00|884.7|879.7|885|880|885|880|884.7|879.7|23
1587013800000|2020-04-16 05:10:00|885.1|880.1|885.1|880.1|885.4|880.4|885.1|880.1|15
1587014100000|2020-04-16 05:15:00|886.1|881.1|886|881|886.1|881.1|885.9|880.9|23
1587014400000|2020-04-16 05:20:00|885.7|880.7|886.6|881.6|886.6|881.6|885.7|880.7|29
1587014700000|2020-04-16 05:25:00|886.8|881.8|887|882|887|882|886.6|881.6|12
1587015000000|2020-04-16 05:30:00|886.4|881.4|886.5|881.5|886.5|881.5|886.4|881.4|3
1587015300000|2020-04-16 05:35:00|886.1|881.1|886.4|881.4|886.4|881.4|886|881|19
1587015600000|2020-04-16 05:40:00|886.1|881.1|887.1|882.1|887.3|882.3|886|881|18
1587015900000|2020-04-16 05:45:00|887.7|882.7|886.8|881.8|888.2|883.2|886.8|881.8|12
1587016200000|2020-04-16 05:50:00|887.6|882.6|887.4|882.4|887.6|882.6|887.2|882.2|9
1587016500000|2020-04-16 05:55:00|887.9|882.9|888.4|883.4|888.4|883.4|887.9|882.9|19
1587016800000|2020-04-16 06:00:00|888.6|883.6|887.3|882.3|888.6|883.6|887.1|882.1|81
1587017100000|2020-04-16 06:05:00|887.4|882.4|887.4|882.4|887.6|882.6|886.7|881.7|56
1587017400000|2020-04-16 06:10:00|887.5|882.5|888.2|883.2|888.6|883.6|887.5|882.5|40
1587017700000|2020-04-16 06:15:00|888.5|883.5|888.7|883.7|888.9|883.9|888.2|883.2|26
1587018000000|2020-04-16 06:20:00|889.1|884.1|889.8|884.8|889.8|884.8|888.7|883.7|92
1587018300000|2020-04-16 06:25:00|889.9|884.9|891.2|886.2|891.5|886.5|889.8|884.8|162
1587018600000|2020-04-16 06:30:00|891.1|886.1|891.7|886.7|891.8|886.8|890.7|885.7|64
1587018900000|2020-04-16 06:35:00|891.8|886.8|891.5|886.5|891.9|886.9|891.4|886.4|20
1587019200000|2020-04-16 06:40:00|892.1|887.1|893.6|888.6|893.9|888.9|892.1|887.1|168
1587019500000|2020-04-16 06:45:00|894|889|893.4|888.4|894|889|893.1|888.1|56
1587019800000|2020-04-16 06:50:00|893.2|888.2|893.5|888.5|893.5|888.5|892.7|887.7|140
1587020100000|2020-04-16 06:55:00|893.4|888.4|893.9|888.9|893.9|888.9|892.5|887.5|172
1587020400000|2020-04-16 07:00:00|893.7|888.7|893.3|888.3|894.5|889.5|893.2|888.2|379
1587020700000|2020-04-16 07:05:00|893.1|888.1|890.9|885.9|893.6|888.6|890.9|885.9|154
1587021000000|2020-04-16 07:10:00|890.7|885.7|889|884|890.9|885.9|888.9|883.9|140
1587021300000|2020-04-16 07:15:00|888.9|883.9|888.8|883.8|889.1|884.1|888|883|195
1587021600000|2020-04-16 07:20:00|888.9|883.9|890|885|890|885|888.9|883.9|132
1587021900000|2020-04-16 07:25:00|890.2|885.2|890.8|885.8|891|886|889.3|884.3|82
1587022200000|2020-04-16 07:30:00|891|886|890.3|885.3|891.6|886.6|890.1|885.1|95
1587022500000|2020-04-16 07:35:00|890.4|885.4|890.6|885.6|891.2|886.2|889.9|884.9|131
1587022800000|2020-04-16 07:40:00|890.7|885.7|890.3|885.3|890.9|885.9|889.3|884.3|216
1587023100000|2020-04-16 07:45:00|890.5|885.5|889.7|884.7|890.6|885.6|889.1|884.1|177
1587023400000|2020-04-16 07:50:00|889.6|884.6|890.6|885.6|891|886|889.1|884.1|160
1587023700000|2020-04-16 07:55:00|890.8|885.8|891|886|891.4|886.4|890.7|885.7|163
1587024000000|2020-04-16 08:00:00|891.1|886.1|890.2|885.2|891.3|886.3|889.8|884.8|396
1587024300000|2020-04-16 08:05:00|890|885|890.8|885.8|891.4|886.4|890|885|328
1587024600000|2020-04-16 08:10:00|890.4|885.4|890.4|885.4|890.8|885.8|890|885|105
1587024900000|2020-04-16 08:15:00|890.5|885.5|890.8|885.8|891.9|886.9|890.5|885.5|172
1587025200000|2020-04-16 08:20:00|890.9|885.9|891.1|886.1|891.4|886.4|890.6|885.6|99
1587025500000|2020-04-16 08:25:00|891|886|890.3|885.3|891.3|886.3|890.3|885.3|98
1587025800000|2020-04-16 08:30:00|890.5|885.5|891.5|886.5|891.7|886.7|890.2|885.2|175
1587026100000|2020-04-16 08:35:00|891.6|886.6|890.6|885.6|892|887|890.6|885.6|105
1587026400000|2020-04-16 08:40:00|890.4|885.4|890.4|885.4|891|886|890.2|885.2|109
1587026700000|2020-04-16 08:45:00|890.6|885.6|890.6|885.6|891|886|890.3|885.3|84
1587027000000|2020-04-16 08:50:00|890.8|885.8|890|885|891.4|886.4|890|885|174
1587027300000|2020-04-16 08:55:00|890.2|885.2|890.6|885.6|891.2|886.2|890|885|86
1587027600000|2020-04-16 09:00:00|890.5|885.5|887.8|882.8|890.5|885.5|887.7|882.7|171
1587027900000|2020-04-16 09:05:00|887.9|882.9|888.5|883.5|889.1|884.1|887.5|882.5|255
1587028200000|2020-04-16 09:10:00|888.6|883.6|889.1|884.1|889.6|884.6|888.3|883.3|250
1587028500000|2020-04-16 09:15:00|889.2|884.2|890|885|890.1|885.1|889|884|154
1587028800000|2020-04-16 09:20:00|889.8|884.8|888.5|883.5|889.9|884.9|888.3|883.3|125
1587029100000|2020-04-16 09:25:00|888.6|883.6|886.9|881.9|888.7|883.7|886.9|881.9|160
1587029400000|2020-04-16 09:30:00|887|882|887.8|882.8|887.9|882.9|886.6|881.6|175
1587029700000|2020-04-16 09:35:00|887.7|882.7|888.4|883.4|888.6|883.6|887.2|882.2|142
1587030000000|2020-04-16 09:40:00|888.5|883.5|889.6|884.6|889.6|884.6|888.4|883.4|132
1587030300000|2020-04-16 09:45:00|889.4|884.4|888.6|883.6|889.4|884.4|888.5|883.5|130
1587030600000|2020-04-16 09:50:00|888.4|883.4|887.6|882.6|888.4|883.4|887.4|882.4|358
1587030900000|2020-04-16 09:55:00|887.8|882.8|888.5|883.5|888.5|883.5|887.4|882.4|435
1587031200000|2020-04-16 10:00:00|888.4|883.4|886.9|881.9|888.8|883.8|886.9|881.9|77
1587031500000|2020-04-16 10:05:00|886.8|881.8|887.3|882.3|887.5|882.5|886.2|881.2|119
1587031800000|2020-04-16 10:10:00|887.5|882.5|888.3|883.3|888.4|883.4|887.4|882.4|108
1587032100000|2020-04-16 10:15:00|888.4|883.4|887.6|882.6|888.5|883.5|887.2|882.2|622
1587032400000|2020-04-16 10:20:00|887.5|882.5|888.1|883.1|888.1|883.1|887.5|882.5|281
1587032700000|2020-04-16 10:25:00|888.2|883.2|889.3|884.3|889.3|884.3|888.2|883.2|149
1587033000000|2020-04-16 10:30:00|889.2|884.2|888.9|883.9|889.2|884.2|888.8|883.8|86
1587033300000|2020-04-16 10:35:00|888.7|883.7|888.6|883.6|889.2|884.2|888.5|883.5|192
1587033600000|2020-04-16 10:40:00|888.5|883.5|889.4|884.4|889.7|884.7|888.5|883.5|103
1587033900000|2020-04-16 10:45:00|889.3|884.3|889.3|884.3|889.6|884.6|888.5|883.5|39
1587034200000|2020-04-16 10:50:00|889.1|884.1|890|885|890|885|889.1|884.1|15
1587034500000|2020-04-16 10:55:00|889.7|884.7|889.8|884.8|890|885|889.5|884.5|52
1587034800000|2020-04-16 11:00:00|889.7|884.7|888.5|883.5|889.8|884.8|888.5|883.5|55
1587035100000|2020-04-16 11:05:00|888.6|883.6|888.7|883.7|889|884|888.1|883.1|41
1587035400000|2020-04-16 11:10:00|889|884|889.5|884.5|889.5|884.5|888.7|883.7|39
1587035700000|2020-04-16 11:15:00|889.7|884.7|889.6|884.6|889.8|884.8|889.4|884.4|41
1587036000000|2020-04-16 11:20:00|889.8|884.8|890|885|890.4|885.4|889.8|884.8|93
1587036300000|2020-04-16 11:25:00|889.9|884.9|889.9|884.9|890.4|885.4|889.8|884.8|62
1587036600000|2020-04-16 11:30:00|890.2|885.2|887.9|882.9|890.2|885.2|887.8|882.8|130
1587036900000|2020-04-16 11:35:00|888|883|887.8|882.8|888.4|883.4|887.8|882.8|87
1587037200000|2020-04-16 11:40:00|887.7|882.7|887.7|882.7|888.1|883.1|887.7|882.7|76
1587037500000|2020-04-16 11:45:00|887.8|882.8|887.9|882.9|888.1|883.1|887.4|882.4|193
1587037800000|2020-04-16 11:50:00|887.6|882.6|888.8|883.8|888.8|883.8|887.5|882.5|109
1587038100000|2020-04-16 11:55:00|888.6|883.6|888.8|883.8|889.1|884.1|888.4|883.4|16
1587038400000|2020-04-16 12:00:00|888.9|883.9|889.2|884.2|889.9|884.9|888.9|883.9|230
1587038700000|2020-04-16 12:05:00|889.1|884.1|888.9|883.9|889.7|884.7|888.3|883.3|90
1587039000000|2020-04-16 12:10:00|888.8|883.8|889|884|889.1|884.1|888.4|883.4|46
1587039300000|2020-04-16 12:15:00|888.7|883.7|887.2|882.2|888.7|883.7|887.2|882.2|356
1587039600000|2020-04-16 12:20:00|887.3|882.3|888.7|883.7|889|884|887.3|882.3|276
1587039900000|2020-04-16 12:25:00|888.6|883.6|888.6|883.6|889.3|884.3|888.4|883.4|187
1587040200000|2020-04-16 12:30:00|888.7|883.7|891.1|886.1|892.5|887.5|888.2|883.2|910
1587040500000|2020-04-16 12:35:00|891|886|890.9|885.9|891.8|886.8|890.5|885.5|615
1587040800000|2020-04-16 12:40:00|890.8|885.8|890.7|885.7|891.7|886.7|890.5|885.5|649
1587041100000|2020-04-16 12:45:00|890.9|885.9|890.6|885.6|891.6|886.6|890.4|885.4|257
1587041400000|2020-04-16 12:50:00|890.7|885.7|891.8|886.8|891.8|886.8|890.6|885.6|290
1587041700000|2020-04-16 12:55:00|891.9|886.9|892.4|887.4|892.7|887.7|891.9|886.9|587
1587042000000|2020-04-16 13:00:00|892.3|887.3|892.4|887.4|893|888|892.1|887.1|382
1587042300000|2020-04-16 13:05:00|892.3|887.3|892.9|887.9|893.1|888.1|892.2|887.2|335
1587042600000|2020-04-16 13:10:00|893|888|892.5|887.5|893.3|888.3|892.4|887.4|115
1587042900000|2020-04-16 13:15:00|892.4|887.4|892.6|887.6|892.6|887.6|892.4|887.4|643
1587043200000|2020-04-16 13:20:00|892.5|887.5|892.4|887.4|892.9|887.9|892.3|887.3|671
1587043500000|2020-04-16 13:25:00|892.5|887.5|893|888|893.2|888.2|892.3|887.3|1071
1587043800000|2020-04-16 13:30:00|892.8|888.3|890.4|885.9|893.3|888.8|890.4|885.9|3564
1587044100000|2020-04-16 13:35:00|890.3|885.8|887.9|883.4|890.5|886|887.9|883.4|2140
1587044400000|2020-04-16 13:40:00|888.2|883.7|888.7|884.2|889.2|884.7|888.1|883.6|2780
1587044700000|2020-04-16 13:45:00|888.8|884.3|887.6|883.1|889.4|884.9|887.2|882.7|1418
1587045000000|2020-04-16 13:50:00|887.5|883|887|882.5|887.5|883|885.9|881.4|1642
1587045300000|2020-04-16 13:55:00|886.9|882.4|884.6|880.1|887.4|882.9|884.5|880|1706
1587045600000|2020-04-16 14:00:00|884.7|880.2|883.3|878.8|885.3|880.8|883.3|878.8|1651
1587045900000|2020-04-16 14:05:00|883.4|878.9|884.2|879.7|885|880.5|883.3|878.8|1058
1587046200000|2020-04-16 14:10:00|884.3|879.8|884.1|879.6|884.5|880|883.5|879|1139
1587046500000|2020-04-16 14:15:00|884.2|879.7|885.1|880.6|885.7|881.2|884.2|879.7|1656
1587046800000|2020-04-16 14:20:00|885|880.5|886.8|882.3|886.9|882.4|884.6|880.1|1452
1587047100000|2020-04-16 14:25:00|886.9|882.4|886.9|882.4|887|882.5|886.2|881.7|852
1587047400000|2020-04-16 14:30:00|886.8|882.3|886.6|882.1|887.3|882.8|886|881.5|996
1587047700000|2020-04-16 14:35:00|886.7|882.2|886.4|881.9|887.6|883.1|886.2|881.7|819
1587048000000|2020-04-16 14:40:00|886.5|882|888.5|884|888.9|884.4|885.9|881.4|999
1587048300000|2020-04-16 14:45:00|888.4|883.9|888.9|884.4|889.4|884.9|887.9|883.4|502
1587048600000|2020-04-16 14:50:00|889|884.5|887.8|883.3|889|884.5|887.1|882.6|866
1587048900000|2020-04-16 14:55:00|887.9|883.4|887.9|883.4|888.7|884.2|887.4|882.9|942
1587049200000|2020-04-16 15:00:00|888|883.5|888.6|884.1|888.8|884.3|887.4|882.9|417
1587049500000|2020-04-16 15:05:00|888.7|884.2|889.7|885.2|890.9|886.4|888.5|884|1003
1587049800000|2020-04-16 15:10:00|889.8|885.3|889.1|884.6|890|885.5|889|884.5|340
1587050100000|2020-04-16 15:15:00|889.2|884.7|889.7|885.2|889.8|885.3|888.7|884.2|596
1587050400000|2020-04-16 15:20:00|889.9|885.4|888.5|884|890|885.5|888.5|884|768
1587050700000|2020-04-16 15:25:00|888.6|884.1|888.4|883.9|889.4|884.9|888.1|883.6|694
1587051000000|2020-04-16 15:30:00|888.3|883.8|887.1|882.6|888.5|884|887|882.5|861
1587051300000|2020-04-16 15:35:00|887.2|882.7|888.6|884.1|888.6|884.1|886.9|882.4|391
1587051600000|2020-04-16 15:40:00|888.7|884.2|888.8|884.3|889.3|884.8|888.6|884.1|475
1587051900000|2020-04-16 15:45:00|888.9|884.4|888.1|883.6|889.3|884.8|887.9|883.4|491
1587052200000|2020-04-16 15:50:00|888.2|883.7|890.4|885.9|890.4|885.9|888|883.5|634
1587052500000|2020-04-16 15:55:00|890.5|886|890|885.5|890.6|886.1|889.5|885|474
1587052800000|2020-04-16 16:00:00|889.9|885.4|889|884.5|890.5|886|888.6|884.1|413
1587053100000|2020-04-16 16:05:00|888.9|884.4|887.5|883|888.9|884.4|887.3|882.8|534
1587053400000|2020-04-16 16:10:00|887.4|882.9|887|882.5|887.7|883.2|886.9|882.4|363
1587053700000|2020-04-16 16:15:00|886.9|882.4|884.7|880.2|887.1|882.6|884.4|879.9|558
1587054000000|2020-04-16 16:20:00|884.6|880.1|884.5|880|885.1|880.6|884|879.5|532
1587054300000|2020-04-16 16:25:00|884.6|880.1|885.1|880.6|885.3|880.8|884.1|879.6|656
1587054600000|2020-04-16 16:30:00|884.9|880.4|882.7|878.2|884.9|880.4|882|877.5|749
1587054900000|2020-04-16 16:35:00|882.8|878.3|883.5|879|883.7|879.2|882|877.5|988
1587055200000|2020-04-16 16:40:00|883.4|878.9|884.3|879.8|884.7|880.2|883.1|878.6|988
1587055500000|2020-04-16 16:45:00|884.4|879.9|884.1|879.6|884.5|880|883.2|878.7|796
1587055800000|2020-04-16 16:50:00|883.9|879.4|884.2|879.7|884.7|880.2|883.6|879.1|473
1587056100000|2020-04-16 16:55:00|884.1|879.6|884.5|880|885.4|880.9|883.4|878.9|1144
1587056400000|2020-04-16 17:00:00|884.4|879.9|884|879.5|885.1|880.6|884|879.5|1369
1587056700000|2020-04-16 17:05:00|884.1|879.6|883.6|879.1|885|880.5|883.5|879|1068
1587057000000|2020-04-16 17:10:00|883.7|879.2|884.3|879.8|884.5|880|883.3|878.8|1061
1587057300000|2020-04-16 17:15:00|884.2|879.7|884.4|879.9|884.9|880.4|883.7|879.2|926
1587057600000|2020-04-16 17:20:00|884.3|879.8|884.1|879.6|884.9|880.4|883.7|879.2|1171
1587057900000|2020-04-16 17:25:00|884|879.5|884.9|880.4|885|880.5|883.8|879.3|510
1587058200000|2020-04-16 17:30:00|884.8|880.3|885.3|880.8|885.4|880.9|884.7|880.2|787
1587058500000|2020-04-16 17:35:00|885.2|880.7|884.8|880.3|885.6|881.1|884.8|880.3|589
1587058800000|2020-04-16 17:40:00|884.7|880.2|885.4|880.9|885.5|881|884.4|879.9|537
1587059100000|2020-04-16 17:45:00|885.3|880.8|884.9|880.4|885.6|881.1|884.9|880.4|563
1587059400000|2020-04-16 17:50:00|884.8|880.3|884|879.5|885.3|880.8|883.9|879.4|699
1587059700000|2020-04-16 17:55:00|883.9|879.4|883.8|879.3|884.3|879.8|883.2|878.7|852
1587060000000|2020-04-16 18:00:00|883.9|879.4|883.3|878.8|883.9|879.4|882.5|878|1013
1587060300000|2020-04-16 18:05:00|883.4|878.9|884.6|880.1|884.7|880.2|882.8|878.3|1050
1587060600000|2020-04-16 18:10:00|884.5|880|884.4|879.9|884.6|880.1|883.9|879.4|1411
1587060900000|2020-04-16 18:15:00|884.3|879.8|884.5|880|884.9|880.4|884.3|879.8|1050
1587061200000|2020-04-16 18:20:00|884.6|880.1|884|879.5|884.6|880.1|883.8|879.3|595
1587061500000|2020-04-16 18:25:00|883.7|879.2|884.3|879.8|884.5|880|883.5|879|613
1587061800000|2020-04-16 18:30:00|884|879.5|884.5|880|884.8|880.3|883.9|879.4|403
1587062100000|2020-04-16 18:35:00|884.4|879.9|885.2|880.7|885.9|881.4|884.4|879.9|449
1587062400000|2020-04-16 18:40:00|885.3|880.8|885|880.5|885.7|881.2|884.5|880|292
1587062700000|2020-04-16 18:45:00|885.2|880.7|884.6|880.1|885.4|880.9|884.4|879.9|260
1587063000000|2020-04-16 18:50:00|884.5|880|884.7|880.2|884.9|880.4|883.7|879.2|371
1587063300000|2020-04-16 18:55:00|884.6|880.1|884.4|879.9|884.9|880.4|884.3|879.8|406
1587063600000|2020-04-16 19:00:00|884.5|880|883.6|879.1|884.9|880.4|883.4|878.9|565
1587063900000|2020-04-16 19:05:00|883.5|879|882.8|878.3|883.8|879.3|882.8|878.3|592
1587064200000|2020-04-16 19:10:00|882.9|878.4|883|878.5|883.2|878.7|882.5|878|624
1587064500000|2020-04-16 19:15:00|882.9|878.4|883.3|878.8|883.6|879.1|882.7|878.2|626
1587064800000|2020-04-16 19:20:00|883.2|878.7|883.9|879.4|884|879.5|883|878.5|593
1587065100000|2020-04-16 19:25:00|883.8|879.3|885|880.5|885|880.5|883.4|878.9|290
1587065400000|2020-04-16 19:30:00|885.1|880.6|885.6|881.1|886.3|881.8|884.8|880.3|976
1587065700000|2020-04-16 19:35:00|885.7|881.2|885.6|881.1|886|881.5|885.2|880.7|866
1587066000000|2020-04-16 19:40:00|885.7|881.2|884.8|880.3|885.7|881.2|884.7|880.2|1247
1587066300000|2020-04-16 19:45:00|884.9|880.4|884.3|879.8|885.3|880.8|884.3|879.8|1753
1587066600000|2020-04-16 19:50:00|884.6|880.1|886.9|882.4|887.2|882.7|884.6|880.1|2999
1587066900000|2020-04-16 19:55:00|886.8|882.3|883.7|879.2|886.9|882.4|883.7|879.2|13596
1587067200000|2020-04-16 20:00:00|883.9|879.4|884.9|879.9|885.5|880.5|883.8|878.9|1320
1587067500000|2020-04-16 20:05:00|885|880|884.8|879.8|885.2|880.2|884.7|879.7|25
1587067800000|2020-04-16 20:10:00|885|880|884.9|879.9|885.4|880.4|884.7|879.7|90
1587068700000|2020-04-16 20:25:00|885|880|884.5|879.5|885.2|880.2|884.4|879.4|56
1587069000000|2020-04-16 20:30:00|884.4|879.4|885.3|880.3|885.6|880.6|884.4|879.4|32
1587069300000|2020-04-16 20:35:00|885.9|880.9|887.5|882.5|887.5|882.5|885.9|880.9|9
1587069600000|2020-04-16 20:40:00|887.6|882.6|887.8|882.8|889.4|884.4|887.6|882.6|24
1587069900000|2020-04-16 20:45:00|889.1|884.1|890.1|885.1|890.1|885.1|888.4|883.4|92
1587070200000|2020-04-16 20:50:00|890.5|885.5|888.4|883.4|890.8|885.8|884.8|879.8|194
1587070500000|2020-04-16 20:55:00|889.1|884.1|891.1|886.1|891.1|886.1|889.1|884.1|69
1587070800000|2020-04-16 21:00:00|890.7|885.7|893.8|888.8|894.9|889.9|890.7|885.7|125
1587071700000|2020-04-16 21:15:00|892.9|887.9|896|891|896|891|892.7|887.7|13
1587072000000|2020-04-16 21:20:00|898|893|898.7|893.7|898.7|893.7|898|893|6
1587074400000|2020-04-16 22:00:00|899.4|893.4|901|895|902.5|896.5|899.4|893.4|0
1587074700000|2020-04-16 22:05:00|901.1|895.1|898.1|892.1|901.5|895.5|897.9|891.9|0
1587075000000|2020-04-16 22:10:00|897.9|891.9|898.7|892.7|899|893|897.5|891.5|0
1587075300000|2020-04-16 22:15:00|898.6|892.6|900.1|894.1|900.1|894.1|898|892|0
1587075600000|2020-04-16 22:20:00|900|894|900.7|894.7|901.5|895.5|899.5|893.5|0
1587075900000|2020-04-16 22:25:00|900.8|894.8|901.2|895.2|901.2|895.2|899.4|893.4|0
1587076200000|2020-04-16 22:30:00|901.1|895.1|899.6|893.6|901.3|895.3|899.5|893.5|0
1587076500000|2020-04-16 22:35:00|899.7|893.7|900.8|894.8|901.1|895.1|899.5|893.5|0
1587076800000|2020-04-16 22:40:00|900.9|894.9|901.2|895.2|901.5|895.5|900.7|894.7|0
1587077100000|2020-04-16 22:45:00|901.3|895.3|905.2|899.2|906|900|901.3|895.3|0
1587077400000|2020-04-16 22:50:00|905.3|899.3|905.5|899.5|906.2|900.2|904|898|0
1587077700000|2020-04-16 22:55:00|905.6|899.6|904.9|898.9|905.8|899.8|903.9|897.9|0
1587078000000|2020-04-16 23:00:00|904.8|898.8|906.5|900.5|906.8|900.8|904.4|898.4|0
1587078300000|2020-04-16 23:05:00|906.4|900.4|906|900|906.9|900.9|905.6|899.6|0
1587078600000|2020-04-16 23:10:00|905.9|899.9|905.8|899.8|906.3|900.3|905.1|899.1|0
1587078900000|2020-04-16 23:15:00|905.7|899.7|907.1|901.1|907.3|901.3|905.5|899.5|0
1587079200000|2020-04-16 23:20:00|907|901|907|901|907.6|901.6|906.8|900.8|0
1587079500000|2020-04-16 23:25:00|907.1|901.1|905.2|899.2|907.4|901.4|905.1|899.1|0
1587079800000|2020-04-16 23:30:00|905|899|904.6|898.6|905.1|899.1|903.9|897.9|0
1587080100000|2020-04-16 23:35:00|904.7|898.7|902.8|896.8|905.6|899.6|902.8|896.8|0
1587080400000|2020-04-16 23:40:00|902.7|896.7|901.8|895.8|903.6|897.6|901.8|895.8|0
1587080700000|2020-04-16 23:45:00|901.7|895.7|899.8|893.8|902.3|896.3|898.8|892.8|0
1587081000000|2020-04-16 23:50:00|899.7|893.7|900|894|900.3|894.3|899|893|0
1587081300000|2020-04-16 23:55:00|900.1|894.1|901.8|895.8|901.9|895.9|899.7|893.7|0
1587081600000|2020-04-17 00:00:00|901.7|895.7|911.1|906.1|913.7|908.7|900.1|894.4|32
1587081900000|2020-04-17 00:05:00|911|906|908.7|903.7|911|906|904.2|899.2|41
1587082200000|2020-04-17 00:10:00|||||||||1
1587082500000|2020-04-17 00:15:00|908.6|903.6|908.6|903.6|908.6|903.6|908.6|903.6|7
1587082800000|2020-04-17 00:20:00|908.5|903.5|908.1|903.1|909.5|904.5|907.2|902.2|16
1587083100000|2020-04-17 00:25:00|908.2|903.2|907.9|902.9|908.3|903.3|907.9|902.9|5
1587083400000|2020-04-17 00:30:00|909.4|904.4|909.6|904.6|910.5|905.5|908.9|903.9|49
1587083700000|2020-04-17 00:35:00|909.5|904.5|910.6|905.6|910.6|905.6|909.5|904.5|9
1587084000000|2020-04-17 00:40:00|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1587084300000|2020-04-17 00:45:00|910.6|905.6|908.1|903.1|911|906|908.1|903.1|61
1587084600000|2020-04-17 00:50:00|909.7|904.7|908.6|903.6|909.7|904.7|908.6|903.6|3
1587084900000|2020-04-17 00:55:00|909|904|909.4|904.4|909.4|904.4|909|904|11
1587085200000|2020-04-17 01:00:00|909.9|904.9|910.2|905.2|911.8|906.8|909.8|904.8|57
1587085500000|2020-04-17 01:05:00|911.7|906.7|911.2|906.2|911.7|906.7|910.9|905.9|6
1587085800000|2020-04-17 01:10:00|911.4|906.4|911.7|906.7|911.7|906.7|911.4|906.4|3
1587086100000|2020-04-17 01:15:00|911.8|906.8|910.5|905.5|912.3|907.3|910.5|905.5|34
1587086400000|2020-04-17 01:20:00|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|4
1587086700000|2020-04-17 01:25:00|912.2|907.2|913.3|908.3|913.3|908.3|912.2|907.2|9
1587087000000|2020-04-17 01:30:00|912.9|907.9|913.2|908.2|913.2|908.2|912.3|907.3|6
1587087300000|2020-04-17 01:35:00|913.5|908.5|913.4|908.4|913.7|908.7|913.1|908.1|79
1587087600000|2020-04-17 01:40:00|913.7|908.7|912.9|907.9|913.7|908.7|912.9|907.9|51
1587087900000|2020-04-17 01:45:00|913.7|908.7|914.4|909.4|914.8|909.8|913.1|908.1|42
1587088200000|2020-04-17 01:50:00|914.9|909.9|913.7|908.7|914.9|909.9|913.4|908.4|12
1587088500000|2020-04-17 01:55:00|915.3|910.3|914.2|909.2|915.3|910.3|913.9|908.9|10
1587088800000|2020-04-17 02:00:00|914.5|909.5|913|908|914.5|909.5|913|908|19
1587089100000|2020-04-17 02:05:00|913.5|908.5|912.7|907.7|913.5|908.5|912.7|907.7|33
1587089400000|2020-04-17 02:10:00|913.1|908.1|912.8|907.8|913.7|908.7|912.8|907.8|25
1587089700000|2020-04-17 02:15:00|913|908|912.8|907.8|913|908|912.8|907.8|3
1587090000000|2020-04-17 02:20:00|913.3|908.3|912.9|907.9|913.3|908.3|912.5|907.5|5
1587090300000|2020-04-17 02:25:00|913.7|908.7|914.7|909.7|914.7|909.7|913.7|908.7|6
1587090600000|2020-04-17 02:30:00|915.1|910.1|915.7|910.7|915.7|910.7|915.1|910.1|5
1587090900000|2020-04-17 02:35:00|915.8|910.8|915.8|910.8|915.9|910.9|915.7|910.7|14
1587091200000|2020-04-17 02:40:00|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|11
1587091500000|2020-04-17 02:45:00|917.1|912.1|916.2|911.2|917.2|912.2|915.9|910.9|91
1587091800000|2020-04-17 02:50:00|915.7|910.7|915.3|910.3|915.7|910.7|915.3|910.3|9
1587092100000|2020-04-17 02:55:00|915.5|910.5|915.4|910.4|915.5|910.5|915.3|910.3|30
1587092400000|2020-04-17 03:00:00|914.9|909.9|914.8|909.8|915.1|910.1|914.8|909.8|13
1587092700000|2020-04-17 03:05:00|914.9|909.9|915|910|915|910|914.8|909.8|13
1587093000000|2020-04-17 03:10:00|914.7|909.7|914.5|909.5|914.7|909.7|914.4|909.4|19
1587093300000|2020-04-17 03:15:00|914.3|909.3|914.3|909.3|914.5|909.5|914.3|909.3|39
1587093600000|2020-04-17 03:20:00|914.5|909.5|914.4|909.4|914.5|909.5|914.4|909.4|23
1587093900000|2020-04-17 03:25:00|913.8|908.8|912.6|907.6|913.8|908.8|912.6|907.6|30
1587094200000|2020-04-17 03:30:00|912.3|907.3|911.7|906.7|912.3|907.3|911.3|906.3|34
1587094500000|2020-04-17 03:35:00|910.7|905.7|911.2|906.2|911.5|906.5|910.7|905.7|17
1587094800000|2020-04-17 03:40:00|910.3|905.3|910.3|905.3|910.5|905.5|910.3|905.3|13
1587095100000|2020-04-17 03:45:00|911.4|906.4|911.5|906.5|912|907|911.4|906.4|24
1587095400000|2020-04-17 03:50:00|911.6|906.6|911.6|906.6|911.8|906.8|911.5|906.5|8
1587095700000|2020-04-17 03:55:00|912.1|907.1|912.2|907.2|912.2|907.2|912.1|907.1|6
1587096000000|2020-04-17 04:00:00|912.9|907.9|912.7|907.7|912.9|907.9|912.6|907.6|3
1587096300000|2020-04-17 04:05:00|912.8|907.8|912.8|907.8|912.8|907.8|912.6|907.6|7
1587096600000|2020-04-17 04:10:00|913.1|908.1|913.5|908.5|913.5|908.5|912.8|907.8|54
1587096900000|2020-04-17 04:15:00|913.4|908.4|913.8|908.8|913.8|908.8|913.2|908.2|3
1587097200000|2020-04-17 04:20:00|913.7|908.7|913.3|908.3|913.9|908.9|913.3|908.3|27
1587097500000|2020-04-17 04:25:00|913.2|908.2|913.1|908.1|913.2|908.2|912.5|907.5|14
1587097800000|2020-04-17 04:30:00|914|909|914.5|909.5|914.6|909.6|913.8|908.8|14
1587098100000|2020-04-17 04:35:00|914.3|909.3|914.7|909.7|915|910|914.3|909.3|28
1587098400000|2020-04-17 04:40:00|915.3|910.3|914.4|909.4|915.3|910.3|914.3|909.3|10
1587098700000|2020-04-17 04:45:00|914.5|909.5|914.2|909.2|914.7|909.7|914.1|909.1|16
1587099000000|2020-04-17 04:50:00|914.5|909.5|914.2|909.2|914.5|909.5|913.4|908.4|21
1587099300000|2020-04-17 04:55:00|913.9|908.9|914.1|909.1|914.1|909.1|913|908|12
1587099600000|2020-04-17 05:00:00|914.6|909.6|914.3|909.3|915.1|910.1|914.2|909.2|21
1587099900000|2020-04-17 05:05:00|914.6|909.6|914.6|909.6|915.1|910.1|914.3|909.3|57
1587100200000|2020-04-17 05:10:00|914.4|909.4|914.4|909.4|914.6|909.6|914.1|909.1|13
1587100500000|2020-04-17 05:15:00|914.2|909.2|913.8|908.8|914.4|909.4|913.7|908.7|21
1587100800000|2020-04-17 05:20:00|914|909|913.9|908.9|914.2|909.2|913.9|908.9|13
1587101100000|2020-04-17 05:25:00|914|909|915.1|910.1|915.2|910.2|914|909|26
1587101400000|2020-04-17 05:30:00|915.8|910.8|916.8|911.8|916.9|911.9|915.7|910.7|29
1587101700000|2020-04-17 05:35:00|916.6|911.6|916|911|916.6|911.6|915.9|910.9|17
1587102000000|2020-04-17 05:40:00|915.8|910.8|916|911|916.3|911.3|915.5|910.5|15
1587102300000|2020-04-17 05:45:00|916.4|911.4|916.5|911.5|916.5|911.5|916|911|16
1587102600000|2020-04-17 05:50:00|916.4|911.4|915.3|910.3|916.4|911.4|915.3|910.3|9
1587102900000|2020-04-17 05:55:00|915.2|910.2|914.5|909.5|915.2|910.2|914.3|909.3|30
1587103200000|2020-04-17 06:00:00|914.4|909.4|913|908|914.6|909.6|912.9|907.9|33
1587103500000|2020-04-17 06:05:00|913.1|908.1|911.5|906.5|913.5|908.5|911.4|906.4|117
1587103800000|2020-04-17 06:10:00|911.4|906.4|911.1|906.1|912.4|907.4|911|906|60
1587104100000|2020-04-17 06:15:00|911.2|906.2|910.6|905.6|911.4|906.4|910.6|905.6|42
1587104400000|2020-04-17 06:20:00|910.8|905.8|911.7|906.7|911.8|906.8|910.8|905.8|73
1587104700000|2020-04-17 06:25:00|911.9|906.9|908.3|903.3|912.1|907.1|908|903|134
1587105000000|2020-04-17 06:30:00|908.5|903.5|909.4|904.4|909.7|904.7|908.2|903.2|146
1587105300000|2020-04-17 06:35:00|909.1|904.1|910|905|910.4|905.4|908|903|198
1587105600000|2020-04-17 06:40:00|910.2|905.2|911.4|906.4|911.4|906.4|910|905|145
1587105900000|2020-04-17 06:45:00|911.2|906.2|910.9|905.9|911.2|906.2|910.4|905.4|64
1587106200000|2020-04-17 06:50:00|911.2|906.2|911.5|906.5|911.9|906.9|911.1|906.1|93
1587106500000|2020-04-17 06:55:00|911.9|906.9|911.5|906.5|912.5|907.5|910.9|905.9|205
1587106800000|2020-04-17 07:00:00|911.4|906.4|910.3|905.3|911.9|906.9|909.9|904.9|366
1587107100000|2020-04-17 07:05:00|910.4|905.4|908.8|903.8|910.4|905.4|908.8|903.8|198
1587107400000|2020-04-17 07:10:00|908.9|903.9|909|904|909.2|904.2|908.1|903.1|244
1587107700000|2020-04-17 07:15:00|908.9|903.9|910.9|905.9|911.1|906.1|908.9|903.9|742
1587108000000|2020-04-17 07:20:00|910.8|905.8|911.5|906.5|911.5|906.5|910.1|905.1|179
1587108300000|2020-04-17 07:25:00|911.4|906.4|912|907|912.2|907.2|911.4|906.4|336
1587108600000|2020-04-17 07:30:00|912.2|907.2|910.1|905.1|912.2|907.2|910.1|905.1|524
1587108900000|2020-04-17 07:35:00|910|905|909.9|904.9|910.3|905.3|909.2|904.2|400
1587109200000|2020-04-17 07:40:00|909.8|904.8|908.1|903.1|910.3|905.3|907.1|902.1|523
1587109500000|2020-04-17 07:45:00|908|903|908|903|908.7|903.7|906.3|901.3|860
1587109800000|2020-04-17 07:50:00|907.9|902.9|909.2|904.2|909.5|904.5|907.7|902.7|875
1587110100000|2020-04-17 07:55:00|909|904|909.6|904.6|910|905|908.6|903.6|391
1587110400000|2020-04-17 08:00:00|909.4|904.4|909.2|904.2|910.2|905.2|908.7|903.7|465
1587110700000|2020-04-17 08:05:00|909.3|904.3|911.3|906.3|911.5|906.5|909.1|904.1|574
1587111000000|2020-04-17 08:10:00|911.2|906.2|910.4|905.4|911.4|906.4|910|905|598
1587111300000|2020-04-17 08:15:00|910.3|905.3|911.6|906.6|912|907|909.7|904.7|1078
1587111600000|2020-04-17 08:20:00|911.8|906.8|911.9|906.9|912.9|907.9|911.7|906.7|884
1587111900000|2020-04-17 08:25:00|911.8|906.8|910.7|905.7|911.9|906.9|910.6|905.6|222
1587112200000|2020-04-17 08:30:00|910.6|905.6|911|906|911.1|906.1|909.6|904.6|125
1587112500000|2020-04-17 08:35:00|910.9|905.9|910.5|905.5|911.8|906.8|910.5|905.5|98
1587112800000|2020-04-17 08:40:00|910.6|905.6|911.4|906.4|911.5|906.5|910.2|905.2|52
1587113100000|2020-04-17 08:45:00|911.7|906.7|911.7|906.7|911.9|906.9|910.9|905.9|107
1587113400000|2020-04-17 08:50:00|911.5|906.5|911|906|912.1|907.1|910.8|905.8|48
1587113700000|2020-04-17 08:55:00|911.2|906.2|909.8|904.8|911.2|906.2|909.8|904.8|88
1587114000000|2020-04-17 09:00:00|909.9|904.9|910.2|905.2|910.7|905.7|909.8|904.8|83
1587114300000|2020-04-17 09:05:00|910.5|905.5|909.7|904.7|911|906|909.4|904.4|72
1587114600000|2020-04-17 09:10:00|909.8|904.8|911.1|906.1|911.6|906.6|909.8|904.8|219
1587114900000|2020-04-17 09:15:00|911|906|910|905|911.4|906.4|909.9|904.9|193
1587115200000|2020-04-17 09:20:00|910.9|905.9|909.7|904.7|911|906|909.6|904.6|81
1587115500000|2020-04-17 09:25:00|909.6|904.6|909.3|904.3|909.9|904.9|908.7|903.7|71
1587115800000|2020-04-17 09:30:00|909.1|904.1|909|904|909.4|904.4|908.2|903.2|125
1587116100000|2020-04-17 09:35:00|909.1|904.1|910.4|905.4|910.4|905.4|909.1|904.1|118
1587116400000|2020-04-17 09:40:00|910.2|905.2|910.3|905.3|910.8|905.8|910.1|905.1|115
1587116700000|2020-04-17 09:45:00|910.4|905.4|912|907|912|907|910|905|164
1587117000000|2020-04-17 09:50:00|912.2|907.2|912|907|913.1|908.1|912|907|298
1587117300000|2020-04-17 09:55:00|912.1|907.1|911.7|906.7|912.1|907.1|911.3|906.3|299
1587117600000|2020-04-17 10:00:00|911.6|906.6|911|906|912.1|907.1|910.8|905.8|83
1587117900000|2020-04-17 10:05:00|910.9|905.9|911.4|906.4|911.5|906.5|910.7|905.7|79
1587118200000|2020-04-17 10:10:00|911.5|906.5|912.5|907.5|912.7|907.7|911.5|906.5|376
1587118500000|2020-04-17 10:15:00|912.6|907.6|913.9|908.9|913.9|908.9|912.4|907.4|1042
1587118800000|2020-04-17 10:20:00|913.8|908.8|914.7|909.7|914.9|909.9|913.7|908.7|552
1587119100000|2020-04-17 10:25:00|914.8|909.8|913.8|908.8|914.8|909.8|913.8|908.8|389
1587119400000|2020-04-17 10:30:00|913.9|908.9|914.6|909.6|914.6|909.6|913.4|908.4|387
1587119700000|2020-04-17 10:35:00|914.5|909.5|914.6|909.6|915.1|910.1|913.9|908.9|312
1587120000000|2020-04-17 10:40:00|914.7|909.7|914.3|909.3|914.9|909.9|914.2|909.2|94
1587120300000|2020-04-17 10:45:00|914.1|909.1|914.6|909.6|914.6|909.6|913.7|908.7|221
1587120600000|2020-04-17 10:50:00|914.7|909.7|915.1|910.1|915.3|910.3|914.4|909.4|187
1587120900000|2020-04-17 10:55:00|915.2|910.2|915.4|910.4|915.4|910.4|914.8|909.8|199
1587121200000|2020-04-17 11:00:00|915.3|910.3|916|911|916.2|911.2|914.9|909.9|159
1587121500000|2020-04-17 11:05:00|915.9|910.9|915.6|910.6|916.4|911.4|915.4|910.4|291
1587121800000|2020-04-17 11:10:00|915.5|910.5|915|910|915.5|910.5|914.7|909.7|306
1587122100000|2020-04-17 11:15:00|914.9|909.9|914.2|909.2|915.3|910.3|914.1|909.1|316
1587122400000|2020-04-17 11:20:00|914.1|909.1|913.7|908.7|914.4|909.4|913.6|908.6|160
1587122700000|2020-04-17 11:25:00|913.8|908.8|914.2|909.2|914.5|909.5|913.8|908.8|184
1587123000000|2020-04-17 11:30:00|914.1|909.1|912.6|907.6|914.1|909.1|912.5|907.5|265
1587123300000|2020-04-17 11:35:00|912.7|907.7|912.8|907.8|913.2|908.2|912.5|907.5|41
1587123600000|2020-04-17 11:40:00|912.9|907.9|913.5|908.5|913.5|908.5|912.5|907.5|180
1587123900000|2020-04-17 11:45:00|913.6|908.6|914.3|909.3|914.6|909.6|913.5|908.5|356
1587124200000|2020-04-17 11:50:00|914.5|909.5|915.2|910.2|915.3|910.3|914.3|909.3|414
1587124500000|2020-04-17 11:55:00|915.3|910.3|914.7|909.7|915.4|910.4|914.7|909.7|282
1587124800000|2020-04-17 12:00:00|914.5|909.5|912.8|907.8|915|910|912.4|907.4|344
1587125100000|2020-04-17 12:05:00|912.9|907.9|913.4|908.4|913.7|908.7|912.3|907.3|245
1587125400000|2020-04-17 12:10:00|913.5|908.5|912.9|907.9|913.6|908.6|912.1|907.1|205
1587125700000|2020-04-17 12:15:00|912.8|907.8|912.5|907.5|913|908|911.9|906.9|170
1587126000000|2020-04-17 12:20:00|912.7|907.7|912.6|907.6|912.9|907.9|911.9|906.9|147
1587126300000|2020-04-17 12:25:00|912.7|907.7|911.7|906.7|912.8|907.8|911.6|906.6|77
1587126600000|2020-04-17 12:30:00|911.6|906.6|911.3|906.3|912.1|907.1|911.1|906.1|160
1587126900000|2020-04-17 12:35:00|911.4|906.4|910.8|905.8|911.9|906.9|910.8|905.8|95
1587127200000|2020-04-17 12:40:00|911.1|906.1|910.2|905.2|911.7|906.7|910|905|349
1587127500000|2020-04-17 12:45:00|910.1|905.1|911.1|906.1|911.3|906.3|909.8|904.8|286
1587127800000|2020-04-17 12:50:00|911.2|906.2|910.6|905.6|911.4|906.4|910|905|232
1587128100000|2020-04-17 12:55:00|910.5|905.5|910.4|905.4|910.8|905.8|909.8|904.8|145
1587128400000|2020-04-17 13:00:00|910.5|905.5|909.6|904.6|911|906|909.5|904.5|296
1587128700000|2020-04-17 13:05:00|909.7|904.7|909.1|904.1|910.1|905.1|908.3|903.3|441
1587129000000|2020-04-17 13:10:00|908.9|903.9|909.3|904.3|909.4|904.4|908.1|903.1|428
1587129300000|2020-04-17 13:15:00|909.2|904.2|908.9|903.9|909.5|904.5|908.4|903.4|282
1587129600000|2020-04-17 13:20:00|909.1|904.1|908.6|903.6|909.5|904.5|908.1|903.1|353
1587129900000|2020-04-17 13:25:00|908.7|903.7|908.9|903.9|909|904|907.9|902.9|605
1587130200000|2020-04-17 13:30:00|908.7|904.2|907.1|902.6|909.8|905.3|907.1|902.6|6965
1587130500000|2020-04-17 13:35:00|907.2|902.7|905.4|900.9|907.3|902.8|904.6|900.1|4001
1587130800000|2020-04-17 13:40:00|905.3|900.8|904.5|900|905.4|900.9|903.2|898.7|2744
1587131100000|2020-04-17 13:45:00|904.4|899.9|905.2|900.7|905.8|901.3|904.4|899.9|1260
1587131400000|2020-04-17 13:50:00|905.3|900.8|904.8|900.3|905.8|901.3|904.7|900.2|690
1587131700000|2020-04-17 13:55:00|904.9|900.4|906.8|902.3|907.1|902.6|904.9|900.4|1194
1587132000000|2020-04-17 14:00:00|906.7|902.2|905.9|901.4|906.9|902.4|905.6|901.1|1241
1587132300000|2020-04-17 14:05:00|906|901.5|906.3|901.8|907.1|902.6|905.6|901.1|1583
1587132600000|2020-04-17 14:10:00|906.5|902|904.1|899.6|906.9|902.4|903.9|899.4|1152
1587132900000|2020-04-17 14:15:00|904.2|899.7|901.9|897.4|904.3|899.8|901.7|897.2|2030
1587133200000|2020-04-17 14:20:00|901.6|897.1|902.1|897.6|902.4|897.9|901.3|896.8|603
1587133500000|2020-04-17 14:25:00|902|897.5|902.3|897.8|902.8|898.3|901.8|897.3|419
1587133800000|2020-04-17 14:30:00|902.2|897.7|900.7|896.2|902.4|897.9|900.5|896|566
1587134100000|2020-04-17 14:35:00|900.4|895.9|900.5|896|900.8|896.3|899.4|894.9|748
1587134400000|2020-04-17 14:40:00|900.6|896.1|899.8|895.3|901.3|896.8|899.7|895.2|751
1587134700000|2020-04-17 14:45:00|900|895.5|898.7|894.2|900.1|895.6|898.5|894|421
1587135000000|2020-04-17 14:50:00|898.8|894.3|900|895.5|900|895.5|898.7|894.2|954
1587135300000|2020-04-17 14:55:00|900.1|895.6|900|895.5|901|896.5|899.9|895.4|852
1587135600000|2020-04-17 15:00:00|900.1|895.6|900.5|896|901.1|896.6|899.5|895|986
1587135900000|2020-04-17 15:05:00|900.3|895.8|901|896.5|901.4|896.9|900.1|895.6|718
1587136200000|2020-04-17 15:10:00|900.9|896.4|900.5|896|901.2|896.7|899.9|895.4|681
1587136500000|2020-04-17 15:15:00|900.4|895.9|900.4|895.9|900.7|896.2|899.6|895.1|729
1587136800000|2020-04-17 15:20:00|900.5|896|899.4|894.9|900.5|896|899|894.5|1492
1587137100000|2020-04-17 15:25:00|899.3|894.8|899|894.5|899.6|895.1|898.3|893.8|834
1587137400000|2020-04-17 15:30:00|899.1|894.6|899.4|894.9|899.5|895|898.1|893.6|1467
1587137700000|2020-04-17 15:35:00|899.5|895|899.7|895.2|899.9|895.4|899.1|894.6|1076
1587138000000|2020-04-17 15:40:00|899.8|895.3|899.6|895.1|900.4|895.9|899.4|894.9|1062
1587138300000|2020-04-17 15:45:00|899.7|895.2|900|895.5|900.1|895.6|899.7|895.2|986
1587138600000|2020-04-17 15:50:00|899.9|895.4|899.7|895.2|900.3|895.8|899.5|895|913
1587138900000|2020-04-17 15:55:00|899.6|895.1|899.4|894.9|900.1|895.6|899.2|894.7|534
1587139200000|2020-04-17 16:00:00|899.5|895|899.2|894.7|899.6|895.1|898.9|894.4|1115
1587139500000|2020-04-17 16:05:00|899.3|894.8|899.1|894.6|899.7|895.2|899|894.5|574
1587139800000|2020-04-17 16:10:00|899.2|894.7|899.7|895.2|899.9|895.4|898.9|894.4|889
1587140100000|2020-04-17 16:15:00|899.8|895.3|900.5|896|900.5|896|899.6|895.1|557
1587140400000|2020-04-17 16:20:00|900.4|895.9|900.1|895.6|900.5|896|900.1|895.6|349
1587140700000|2020-04-17 16:25:00|900.2|895.7|900.1|895.6|900.3|895.8|899.7|895.2|385
1587141000000|2020-04-17 16:30:00|900.2|895.7|901|896.5|901|896.5|900|895.5|632
1587141300000|2020-04-17 16:35:00|901.1|896.6|901.6|897.1|902.2|897.7|901.1|896.6|917
1587141600000|2020-04-17 16:40:00|901.5|897|901.2|896.7|901.8|897.3|901.2|896.7|199
1587141900000|2020-04-17 16:45:00|901.3|896.8|901.8|897.3|901.8|897.3|900.9|896.4|318
1587142200000|2020-04-17 16:50:00|901.7|897.2|901.7|897.2|902|897.5|901.4|896.9|414
1587142500000|2020-04-17 16:55:00|901.8|897.3|901.3|896.8|901.9|897.4|901.2|896.7|403
1587142800000|2020-04-17 17:00:00|901.2|896.7|900.8|896.3|901.6|897.1|900.7|896.2|985
1587143100000|2020-04-17 17:05:00|900.7|896.2|900.9|896.4|900.9|896.4|900.3|895.8|509
1587143400000|2020-04-17 17:10:00|901|896.5|900.4|895.9|901|896.5|900.2|895.7|387
1587143700000|2020-04-17 17:15:00|900.3|895.8|900.9|896.4|901.1|896.6|900|895.5|736
1587144000000|2020-04-17 17:20:00|900.8|896.3|900.7|896.2|900.9|896.4|900.1|895.6|271
1587144300000|2020-04-17 17:25:00|900.6|896.1|900.3|895.8|901.3|896.8|900.3|895.8|354
1587144600000|2020-04-17 17:30:00|900.4|895.9|900.6|896.1|901.2|896.7|900.4|895.9|204
1587144900000|2020-04-17 17:35:00|900.7|896.2|901.4|896.9|901.4|896.9|900.5|896|371
1587145200000|2020-04-17 17:40:00|901.3|896.8|900.7|896.2|901.5|897|900.7|896.2|246
1587145500000|2020-04-17 17:45:00|900.6|896.1|899.3|894.8|900.6|896.1|899.3|894.8|165
1587145800000|2020-04-17 17:50:00|899.4|894.9|900|895.5|900.2|895.7|899.3|894.8|794
1587146100000|2020-04-17 17:55:00|899.9|895.4|900.3|895.8|900.4|895.9|899.4|894.9|596
1587146400000|2020-04-17 18:00:00|900.4|895.9|899.8|895.3|900.4|895.9|899.7|895.2|646
1587146700000|2020-04-17 18:05:00|899.7|895.2|899.5|895|899.9|895.4|899.4|894.9|386
1587147000000|2020-04-17 18:10:00|899.4|894.9|899.1|894.6|900.1|895.6|899|894.5|901
1587147300000|2020-04-17 18:15:00|899|894.5|899.1|894.6|899.3|894.8|898.9|894.4|383
1587147600000|2020-04-17 18:20:00|899|894.5|899.3|894.8|899.7|895.2|899|894.5|386
1587147900000|2020-04-17 18:25:00|899.2|894.7|899.1|894.6|899.9|895.4|899|894.5|387
1587148200000|2020-04-17 18:30:00|899|894.5|899.2|894.7|899.3|894.8|898.7|894.2|707
1587148500000|2020-04-17 18:35:00|899.1|894.6|899|894.5|899.2|894.7|898.7|894.2|698
1587148800000|2020-04-17 18:40:00|899.1|894.6|899.4|894.9|899.7|895.2|898.5|894|950
1587149100000|2020-04-17 18:45:00|899.3|894.8|899.6|895.1|899.8|895.3|899.1|894.6|310
1587149400000|2020-04-17 18:50:00|899.7|895.2|899.3|894.8|899.8|895.3|899.2|894.7|266
1587149700000|2020-04-17 18:55:00|899.4|894.9|900.6|896.1|900.6|896.1|899.2|894.7|321
1587150000000|2020-04-17 19:00:00|900.7|896.2|900.5|896|901.2|896.7|900.1|895.6|417
1587150300000|2020-04-17 19:05:00|900.4|895.9|900.4|895.9|900.6|896.1|900.1|895.6|325
1587150600000|2020-04-17 19:10:00|900.5|896|900.4|895.9|900.7|896.2|899.9|895.4|446
1587150900000|2020-04-17 19:15:00|900.5|896|901.3|896.8|901.3|896.8|900.3|895.8|428
1587151200000|2020-04-17 19:20:00|901.4|896.9|901.1|896.6|901.4|896.9|901|896.5|499
1587151500000|2020-04-17 19:25:00|901.2|896.7|902.3|897.8|902.7|898.2|901.2|896.7|783
1587151800000|2020-04-17 19:30:00|902.4|897.9|902.8|898.3|903.1|898.6|902.4|897.9|604
1587152100000|2020-04-17 19:35:00|902.9|898.4|903.4|898.9|903.6|899.1|902.7|898.2|555
1587152400000|2020-04-17 19:40:00|903.5|899|902.9|898.4|903.7|899.2|902.4|897.9|641
1587152700000|2020-04-17 19:45:00|902.8|898.3|903.5|899|903.6|899.1|902.5|898|1208
1587153000000|2020-04-17 19:50:00|904.6|900.1|904.6|900.1|905.2|900.7|903.6|899.1|4034
1587153300000|2020-04-17 19:55:00|904.5|900|904.9|900.4|905.1|900.6|903.2|898.7|7898
1587153600000|2020-04-17 20:00:00|905.1|900.1|904.6|899.6|905.3|900.3|904.2|899.2|616
1587153900000|2020-04-17 20:05:00|904.7|899.7|904.7|899.7|905|900|904.2|899.2|140
1587154200000|2020-04-17 20:10:00|904.8|899.8|905.2|900.2|905.8|900.8|904.8|899.8|87
1587154500000|2020-04-17 20:15:00|905|900|905.3|900.3|905.3|900.3|905|900|4
1587155100000|2020-04-17 20:25:00|906.1|901.1|905.9|900.9|906.3|901.3|905.8|900.8|50
1587155400000|2020-04-17 20:30:00|906.2|901.2|905.6|900.6|906.2|901.2|905.2|900.2|21
1587155700000|2020-04-17 20:35:00|905.7|900.7|905.3|900.3|905.7|900.7|905.3|900.3|9
1587156900000|2020-04-17 20:55:00|904.9|899.9|905.8|899.8|905.8|900.5|903.6|898.6|8
1587333600000|2020-04-19 22:00:00|901.6|895.6|900.4|894.4|903.3|897.3|900.4|894.4|0
1587333900000|2020-04-19 22:05:00|900.3|894.3|903.2|898.2|903.2|898.2|900.1|894.1|0
1587334200000|2020-04-19 22:10:00|902.7|897.7|902.7|897.7|902.7|897.7|902.7|897.7|1
1587334500000|2020-04-19 22:15:00|901.3|896.3|901.3|896.3|901.3|896.3|901.3|896.3|1
1587334800000|2020-04-19 22:20:00|900.3|895.3|900.3|895.3|900.3|895.3|900.3|895.3|1
1587335400000|2020-04-19 22:30:00|899.5|894.5|899.5|894.5|899.5|894.5|899.5|894.5|1
1587335700000|2020-04-19 22:35:00|899.6|894.6|899.6|894.6|899.6|894.6|899.6|894.6|1
1587336000000|2020-04-19 22:40:00|899.4|894.4|899.4|894.4|899.4|894.4|899.4|894.4|1
1587336600000|2020-04-19 22:50:00|900.2|895.2|900.2|895.2|900.2|895.2|900.2|895.2|1
1587336900000|2020-04-19 22:55:00|||||||||1
1587337200000|2020-04-19 23:00:00|||||||||1
1587337500000|2020-04-19 23:05:00|900.1|895.1|900.1|895.1|900.1|895.1|900.1|895.1|1
1587337800000|2020-04-19 23:10:00|900.2|895.2|900.2|895.2|900.2|895.2|900.2|895.2|1
1587338400000|2020-04-19 23:20:00|||||||||1
1587338700000|2020-04-19 23:25:00|||||||||1
1587339000000|2020-04-19 23:30:00|||||||||1
1587339300000|2020-04-19 23:35:00|900.4|895.4|900.4|895.4|900.4|895.4|900.4|895.4|1
1587339600000|2020-04-19 23:40:00|901|896|901|896|901|896|901|896|1
1587339900000|2020-04-19 23:45:00|900.5|895.5|900.5|895.5|900.5|895.5|900.5|895.5|1
1587340200000|2020-04-19 23:50:00|900.8|895.8|900.7|895.7|900.8|895.8|900.7|895.7|2
1587340800000|2020-04-20 00:00:00|899.1|894.1|899.8|894.8|900.8|895.8|899.1|894.1|9
1587341400000|2020-04-20 00:10:00|900.5|895.5|900.5|895.5|900.5|895.5|900.5|895.5|1
1587341700000|2020-04-20 00:15:00|901.1|896.1|901.7|896.7|902.3|897.3|901.1|896.1|14
1587342000000|2020-04-20 00:20:00|902|897|902.5|897.5|902.7|897.7|901.7|896.7|13
1587342300000|2020-04-20 00:25:00|902.2|897.2|902.7|897.7|902.9|897.9|902.2|897.2|9
1587342600000|2020-04-20 00:30:00|903.3|898.3|904.6|899.6|905.3|900.3|903.2|898.2|17
1587342900000|2020-04-20 00:35:00|906|901|906.2|901.2|906.2|901.2|905.8|900.8|16
1587343200000|2020-04-20 00:40:00|905.9|900.9|906.2|901.2|906.4|901.4|905.9|900.9|14
1587343500000|2020-04-20 00:45:00|906.5|901.5|909.6|904.6|910.3|905.3|906.5|901.5|139
1587343800000|2020-04-20 00:50:00|909.4|904.4|907.6|902.6|909.4|904.4|907.5|902.5|46
1587344100000|2020-04-20 00:55:00|908|903|907.3|902.3|908|903|906.8|901.8|10
1587344400000|2020-04-20 01:00:00|906.6|901.6|903.8|898.8|906.6|901.6|903.8|898.8|29
1587344700000|2020-04-20 01:05:00|903.7|898.7|902.7|897.7|903.7|898.7|902.3|897.3|29
1587345000000|2020-04-20 01:10:00|902.8|897.8|903|898|903.3|898.3|902|897|20
1587345300000|2020-04-20 01:15:00|902.5|897.5|903.4|898.4|903.4|898.4|902.4|897.4|18
1587345600000|2020-04-20 01:20:00|903.6|898.6|903.1|898.1|903.7|898.7|902.3|897.3|12
1587345900000|2020-04-20 01:25:00|903.3|898.3|903.3|898.3|903.3|898.3|903.3|898.3|1
1587346200000|2020-04-20 01:30:00|903.6|898.6|902.1|897.1|903.8|898.8|901.1|896.1|67
1587346500000|2020-04-20 01:35:00|901.8|896.8|902.5|897.5|902.5|897.5|901.3|896.3|14
1587346800000|2020-04-20 01:40:00|902.2|897.2|900.5|895.5|902.2|897.2|900.5|895.5|20
1587347100000|2020-04-20 01:45:00|900.8|895.8|901.3|896.3|901.6|896.6|900.8|895.8|10
1587347700000|2020-04-20 01:55:00|903.2|898.2|903.8|898.8|903.8|898.8|903.2|898.2|2
1587348000000|2020-04-20 02:00:00|904.4|899.4|904.9|899.9|904.9|899.9|904.4|899.4|13
1587348300000|2020-04-20 02:05:00|905.2|900.2|905.2|900.2|905.7|900.7|905.2|900.2|13
1587348600000|2020-04-20 02:10:00|904.6|899.6|905.2|900.2|905.2|900.2|904.6|899.6|10
1587348900000|2020-04-20 02:15:00|905.8|900.8|906.5|901.5|906.5|901.5|905.4|900.4|12
1587349200000|2020-04-20 02:20:00|906.3|901.3|906.8|901.8|906.8|901.8|906.3|901.3|21
1587349500000|2020-04-20 02:25:00|907.3|902.3|907.6|902.6|907.6|902.6|907.1|902.1|6
1587349800000|2020-04-20 02:30:00|907.3|902.3|907.6|902.6|907.7|902.7|907|902|21
1587350100000|2020-04-20 02:35:00|907.4|902.4|906.9|901.9|907.4|902.4|906.8|901.8|13
1587350400000|2020-04-20 02:40:00|906.8|901.8|908|903|908.2|903.2|906.8|901.8|20
1587350700000|2020-04-20 02:45:00|907.8|902.8|906|901|907.9|902.9|906|901|14
1587351000000|2020-04-20 02:50:00|906.1|901.1|906.9|901.9|907.2|902.2|905.8|900.8|7
1587351300000|2020-04-20 02:55:00|907.1|902.1|907.5|902.5|907.5|902.5|907|902|6
1587351600000|2020-04-20 03:00:00|907.4|902.4|907.8|902.8|908.1|903.1|907.4|902.4|5
1587351900000|2020-04-20 03:05:00|907.2|902.2|907.2|902.2|907.2|902.2|906.9|901.9|5
1587352200000|2020-04-20 03:10:00|907.3|902.3|907.8|902.8|907.8|902.8|907.2|902.2|11
1587352500000|2020-04-20 03:15:00|907.9|902.9|909.2|904.2|909.2|904.2|907.8|902.8|19
1587352800000|2020-04-20 03:20:00|909.7|904.7|909.7|904.7|910|905|909.5|904.5|24
1587353100000|2020-04-20 03:25:00|909.3|904.3|908.7|903.7|909.6|904.6|908.7|903.7|14
1587353400000|2020-04-20 03:30:00|908.8|903.8|908.8|903.8|909.8|904.8|908.8|903.8|14
1587353700000|2020-04-20 03:35:00|908.7|903.7|909|904|909.2|904.2|908.6|903.6|12
1587354000000|2020-04-20 03:40:00|908.4|903.4|908.9|903.9|908.9|903.9|908.4|903.4|16
1587354300000|2020-04-20 03:45:00|908.5|903.5|907.4|902.4|908.5|903.5|907.4|902.4|44
1587354600000|2020-04-20 03:50:00|907.1|902.1|906.9|901.9|907.3|902.3|906.9|901.9|6
1587354900000|2020-04-20 03:55:00|907.5|902.5|907.4|902.4|907.8|902.8|907.1|902.1|19
1587355200000|2020-04-20 04:00:00|907.5|902.5|907.4|902.4|907.7|902.7|907.3|902.3|16
1587355500000|2020-04-20 04:05:00|908.4|903.4|908.3|903.3|908.5|903.5|908.2|903.2|11
1587356400000|2020-04-20 04:20:00|908|903|908.2|903.2|908.2|903.2|907.9|902.9|4
1587356700000|2020-04-20 04:25:00|907.5|902.5|907.5|902.5|907.5|902.5|907.5|902.5|2
1587357000000|2020-04-20 04:30:00|908.2|903.2|908.2|903.2|908.2|903.2|908.2|903.2|1
1587357300000|2020-04-20 04:35:00|908|903|908|903|908|903|908|903|1
1587358800000|2020-04-20 05:00:00|907.2|902.2|906.9|901.9|907.3|902.3|906.8|901.8|18
1587359100000|2020-04-20 05:05:00|906.4|901.4|906.5|901.5|906.8|901.8|906.2|901.2|63
1587359400000|2020-04-20 05:10:00|906.3|901.3|905.5|900.5|906.3|901.3|905.5|900.5|19
1587359700000|2020-04-20 05:15:00|905.3|900.3|905.6|900.6|905.6|900.6|905|900|10
1587360000000|2020-04-20 05:20:00|905.7|900.7|906.1|901.1|906.1|901.1|905.7|900.7|17
1587360300000|2020-04-20 05:25:00|906.2|901.2|906.5|901.5|906.6|901.6|906.2|901.2|6
1587360600000|2020-04-20 05:30:00|906.9|901.9|906.8|901.8|907.5|902.5|906.8|901.8|17
1587360900000|2020-04-20 05:35:00|907|902|905.4|900.4|907.1|902.1|905.4|900.4|27
1587361200000|2020-04-20 05:40:00|905.6|900.6|905.2|900.2|905.9|900.9|905.2|900.2|15
1587361500000|2020-04-20 05:45:00|904.7|899.7|905.3|900.3|905.3|900.3|904.7|899.7|18
1587361800000|2020-04-20 05:50:00|905.7|900.7|904.7|899.7|905.8|900.8|904.3|899.3|35
1587362100000|2020-04-20 05:55:00|904.2|899.2|904.6|899.6|905|900|904.1|899.1|19
1587362400000|2020-04-20 06:00:00|904.4|899.4|903.5|898.5|905.3|900.3|903.5|898.5|32
1587362700000|2020-04-20 06:05:00|903.6|898.6|903.5|898.5|903.7|898.7|903.2|898.2|14
1587363000000|2020-04-20 06:10:00|904|899|903.6|898.6|904.1|899.1|903.4|898.4|20
1587363300000|2020-04-20 06:15:00|903.4|898.4|904.1|899.1|904.1|899.1|903.4|898.4|7
1587363600000|2020-04-20 06:20:00|904.3|899.3|904.4|899.4|904.4|899.4|903.8|898.8|20
1587363900000|2020-04-20 06:25:00|903.5|898.5|903.9|898.9|903.9|898.9|903.5|898.5|44
1587364200000|2020-04-20 06:30:00|904|899|903.3|898.3|904|899|903.1|898.1|54
1587364500000|2020-04-20 06:35:00|903.5|898.5|903.7|898.7|903.7|898.7|903.3|898.3|15
1587364800000|2020-04-20 06:40:00|903.6|898.6|903.3|898.3|903.6|898.6|903.3|898.3|35
1587365100000|2020-04-20 06:45:00|903.1|898.1|903.4|898.4|903.4|898.4|903|898|63
1587365400000|2020-04-20 06:50:00|903.5|898.5|903.4|898.4|903.5|898.5|903.4|898.4|12
1587365700000|2020-04-20 06:55:00|903.7|898.7|904.1|899.1|904.2|899.2|903.3|898.3|87
1587366000000|2020-04-20 07:00:00|904.2|899.2|901.6|896.6|904.3|899.3|901.2|896.2|74
1587366300000|2020-04-20 07:05:00|901.4|896.4|901.5|896.5|901.9|896.9|900.9|895.9|71
1587366600000|2020-04-20 07:10:00|901.8|896.8|900.8|895.8|902|897|900.4|895.4|122
1587366900000|2020-04-20 07:15:00|900.7|895.7|899.8|894.8|900.7|895.7|899.8|894.8|51
1587367200000|2020-04-20 07:20:00|899.6|894.6|900.9|895.9|901|896|899|894|57
1587367500000|2020-04-20 07:25:00|901|896|901|896|901.6|896.6|901|896|45
1587367800000|2020-04-20 07:30:00|901.2|896.2|902.3|897.3|902.8|897.8|900.9|895.9|175
1587368100000|2020-04-20 07:35:00|902.2|897.2|901.4|896.4|902.2|897.2|901.3|896.3|55
1587368400000|2020-04-20 07:40:00|901.6|896.6|901.9|896.9|902.3|897.3|901.5|896.5|24
1587368700000|2020-04-20 07:45:00|902|897|901.7|896.7|902.2|897.2|901.4|896.4|37
1587369000000|2020-04-20 07:50:00|901.6|896.6|903.4|898.4|903.4|898.4|901.6|896.6|82
1587369300000|2020-04-20 07:55:00|903.3|898.3|903|898|903.3|898.3|902.9|897.9|42
1587369600000|2020-04-20 08:00:00|903.4|898.4|902.4|897.4|903.4|898.4|902.1|897.1|135
1587369900000|2020-04-20 08:05:00|902.1|897.1|901.3|896.3|902.2|897.2|900.8|895.8|236
1587370200000|2020-04-20 08:10:00|901.1|896.1|901.6|896.6|902|897|901.1|896.1|254
1587370500000|2020-04-20 08:15:00|901.5|896.5|901.5|896.5|901.8|896.8|901.2|896.2|210
1587370800000|2020-04-20 08:20:00|901.6|896.6|899.9|894.9|901.7|896.7|899.8|894.8|65
1587371100000|2020-04-20 08:25:00|899.7|894.7|899.8|894.8|900.4|895.4|899.6|894.6|91
1587371400000|2020-04-20 08:30:00|899.6|894.6|899.6|894.6|900|895|899.2|894.2|103
1587371700000|2020-04-20 08:35:00|899.5|894.5|900|895|900.1|895.1|899.5|894.5|65
1587372000000|2020-04-20 08:40:00|899.9|894.9|899.7|894.7|900.5|895.5|899.7|894.7|716
1587372300000|2020-04-20 08:45:00|899.8|894.8|900.5|895.5|901.1|896.1|899.6|894.6|501
1587372600000|2020-04-20 08:50:00|900.4|895.4|900.3|895.3|901|896|900.2|895.2|95
1587372900000|2020-04-20 08:55:00|900.1|895.1|900.9|895.9|901.1|896.1|900.1|895.1|105
1587373200000|2020-04-20 09:00:00|901.1|896.1|901.7|896.7|902.1|897.1|901.1|896.1|68
1587373500000|2020-04-20 09:05:00|901.8|896.8|902|897|902.2|897.2|901.1|896.1|57
1587373800000|2020-04-20 09:10:00|902.5|897.5|902.3|897.3|902.7|897.7|902.1|897.1|36
1587374100000|2020-04-20 09:15:00|902.5|897.5|902|897|902.8|897.8|902|897|97
1587374400000|2020-04-20 09:20:00|901.7|896.7|901.9|896.9|902.3|897.3|901.7|896.7|14
1587374700000|2020-04-20 09:25:00|901.8|896.8|902.1|897.1|902.6|897.6|901.8|896.8|92
1587375000000|2020-04-20 09:30:00|902.2|897.2|900.9|895.9|902.4|897.4|900.9|895.9|106
1587375300000|2020-04-20 09:35:00|900.8|895.8|900.1|895.1|901.2|896.2|900|895|238
1587375600000|2020-04-20 09:40:00|900.3|895.3|901.4|896.4|901.4|896.4|900.1|895.1|185
1587375900000|2020-04-20 09:45:00|901.3|896.3|900.9|895.9|901.4|896.4|900.6|895.6|427
1587376200000|2020-04-20 09:50:00|901|896|900.7|895.7|901.5|896.5|900.6|895.6|379
1587376500000|2020-04-20 09:55:00|900.9|895.9|899.5|894.5|900.9|895.9|899.3|894.3|220
1587376800000|2020-04-20 10:00:00|899.6|894.6|898.9|893.9|899.7|894.7|898.9|893.9|191
1587377100000|2020-04-20 10:05:00|898.8|893.8|898.5|893.5|898.9|893.9|898|893|236
1587377400000|2020-04-20 10:10:00|898.4|893.4|898.8|893.8|899.3|894.3|898.4|893.4|176
1587377700000|2020-04-20 10:15:00|898.7|893.7|898.9|893.9|899.5|894.5|898.7|893.7|102
1587378000000|2020-04-20 10:20:00|899|894|897|892|899.5|894.5|896.8|891.8|216
1587378300000|2020-04-20 10:25:00|896.9|891.9|897|892|897.5|892.5|896.7|891.7|241
1587378600000|2020-04-20 10:30:00|896.9|891.9|897.5|892.5|897.8|892.8|896.9|891.9|152
1587378900000|2020-04-20 10:35:00|897.6|892.6|897.4|892.4|897.7|892.7|897.1|892.1|86
1587379200000|2020-04-20 10:40:00|897.5|892.5|896.8|891.8|897.9|892.9|896.5|891.5|262
1587379500000|2020-04-20 10:45:00|896.9|891.9|896.9|891.9|897.5|892.5|896.9|891.9|28
1587379800000|2020-04-20 10:50:00|897.1|892.1|897.3|892.3|897.3|892.3|896.5|891.5|54
1587380100000|2020-04-20 10:55:00|897.2|892.2|897.4|892.4|897.7|892.7|897.1|892.1|60
1587380400000|2020-04-20 11:00:00|897.5|892.5|898|893|898.2|893.2|897.1|892.1|144
1587380700000|2020-04-20 11:05:00|897.9|892.9|897.3|892.3|898.5|893.5|897.1|892.1|89
1587381000000|2020-04-20 11:10:00|897.7|892.7|897|892|897.8|892.8|896.9|891.9|87
1587381300000|2020-04-20 11:15:00|896.8|891.8|895.2|890.2|896.8|891.8|895.1|890.1|281
1587381600000|2020-04-20 11:20:00|895.3|890.3|894.9|889.9|895.3|890.3|894.4|889.4|204
1587381900000|2020-04-20 11:25:00|895.2|890.2|894.5|889.5|895.3|890.3|894.3|889.3|211
1587382200000|2020-04-20 11:30:00|894.2|889.2|895.5|890.5|895.7|890.7|894|889|270
1587382500000|2020-04-20 11:35:00|895.3|890.3|895.3|890.3|895.4|890.4|895|890|143
1587382800000|2020-04-20 11:40:00|895.2|890.2|894.8|889.8|895.3|890.3|894.5|889.5|177
1587383100000|2020-04-20 11:45:00|894.9|889.9|893.4|888.4|895.1|890.1|893.1|888.1|573
1587383400000|2020-04-20 11:50:00|893.7|888.7|893.6|888.6|893.8|888.8|892.7|887.7|301
1587383700000|2020-04-20 11:55:00|893.4|888.4|893.1|888.1|893.9|888.9|892.9|887.9|234
1587384000000|2020-04-20 12:00:00|893.2|888.2|892.7|887.7|894.1|889.1|892.7|887.7|200
1587384300000|2020-04-20 12:05:00|892.6|887.6|893.3|888.3|893.5|888.5|892|887|291
1587384600000|2020-04-20 12:10:00|893.1|888.1|893.6|888.6|893.8|888.8|892.8|887.8|269
1587384900000|2020-04-20 12:15:00|893.7|888.7|894.2|889.2|894.2|889.2|893.4|888.4|221
1587385200000|2020-04-20 12:20:00|894|889|893.5|888.5|894.2|889.2|893.2|888.2|93
1587385500000|2020-04-20 12:25:00|893.8|888.8|894.3|889.3|894.6|889.6|893.8|888.8|84
1587385800000|2020-04-20 12:30:00|894.1|889.1|893.2|888.2|894.3|889.3|893.1|888.1|352
1587386100000|2020-04-20 12:35:00|893.3|888.3|893.2|888.2|893.7|888.7|893.1|888.1|542
1587386400000|2020-04-20 12:40:00|893.1|888.1|894.3|889.3|894.6|889.6|893|888|567
1587386700000|2020-04-20 12:45:00|894.2|889.2|894.2|889.2|894.4|889.4|893.7|888.7|355
1587387000000|2020-04-20 12:50:00|893.9|888.9|893.4|888.4|894|889|893.4|888.4|109
1587387300000|2020-04-20 12:55:00|893.7|888.7|893.9|888.9|894.4|889.4|893.7|888.7|154
1587387600000|2020-04-20 13:00:00|893.8|888.8|893.7|888.7|894.1|889.1|893.3|888.3|1040
1587387900000|2020-04-20 13:05:00|893.8|888.8|893.7|888.7|893.9|888.9|893.1|888.1|197
1587388200000|2020-04-20 13:10:00|893.9|888.9|892.6|887.6|894.1|889.1|892.4|887.4|249
1587388500000|2020-04-20 13:15:00|892.5|887.5|893.2|888.2|893.4|888.4|892.5|887.5|388
1587388800000|2020-04-20 13:20:00|893.3|888.3|894.4|889.4|894.8|889.8|893.2|888.2|1072
1587389100000|2020-04-20 13:25:00|894.5|889.5|895.1|890.1|895.6|890.6|894.5|889.5|630
1587389400000|2020-04-20 13:30:00|895|890|893.9|889.4|895.1|890.4|893.3|888.8|6753
1587389700000|2020-04-20 13:35:00|893.8|889.3|894.6|890.1|895.3|890.8|893.7|889.2|3554
1587390000000|2020-04-20 13:40:00|894.7|890.2|894.7|890.2|895.8|891.3|894.3|889.8|1660
1587390300000|2020-04-20 13:45:00|894.8|890.3|895.8|891.3|896.6|892.1|894.7|890.2|1527
1587390600000|2020-04-20 13:50:00|895.9|891.4|896.4|891.9|897.2|892.7|895.9|891.4|1366
1587390900000|2020-04-20 13:55:00|896.3|891.8|897.1|892.6|897.3|892.8|896.3|891.8|1057
1587391200000|2020-04-20 14:00:00|897|892.5|897.1|892.6|897.4|892.9|895.9|891.4|1205
1587391500000|2020-04-20 14:05:00|897|892.5|897.1|892.6|897.7|893.2|896.6|892.1|1106
1587391800000|2020-04-20 14:10:00|897|892.5|897.4|892.9|898.2|893.7|897|892.5|1111
1587392100000|2020-04-20 14:15:00|897.3|892.8|898|893.5|898|893.5|896.9|892.4|923
1587392400000|2020-04-20 14:20:00|897.9|893.4|898.2|893.7|898.6|894.1|897.2|892.7|1337
1587392700000|2020-04-20 14:25:00|898.1|893.6|898.6|894.1|899.1|894.6|898|893.5|1270
1587393000000|2020-04-20 14:30:00|898.7|894.2|898.8|894.3|899.8|895.3|898.4|893.9|1078
1587393300000|2020-04-20 14:35:00|898.7|894.2|898.3|893.8|899|894.5|898.3|893.8|913
1587393600000|2020-04-20 14:40:00|898.4|893.9|896.9|896.4|898.6|896.6|896.3|893.7|2064
1587393900000|2020-04-20 14:45:00|897|896.5|898.5|898|899.4|898.9|896.9|896.4|1490
1587394200000|2020-04-20 14:50:00|898.6|898.1|898.9|898.4|899.2|898.7|898.4|897.9|1001
1587394500000|2020-04-20 14:55:00|898.8|898.3|898.9|898.4|899.9|899.4|898.6|898.1|963
1587394800000|2020-04-20 15:00:00|898.8|898.3|899.2|898.7|899.9|899.4|898.8|898.3|712
1587395100000|2020-04-20 15:05:00|899.1|898.6|899.3|898.8|900.2|899.7|898.9|898.4|1008
1587395400000|2020-04-20 15:10:00|899.4|898.9|897.9|897.4|899.7|899.2|897.8|897.3|1260
1587395700000|2020-04-20 15:15:00|898|897.5|898.1|897.6|898.6|898.1|897.5|897|584
1587396000000|2020-04-20 15:20:00|898.2|897.7|899.2|898.7|899.8|899.3|898.1|897.6|347
1587396300000|2020-04-20 15:25:00|899.1|898.6|899.7|899.2|899.9|899.4|899|898.5|1100
1587396600000|2020-04-20 15:30:00|899.6|899.1|899.6|899.1|899.6|899.1|899|898.5|694
1587396900000|2020-04-20 15:35:00|899.7|899.2|901.4|900.9|901.5|901|899.6|899.1|697
1587397200000|2020-04-20 15:40:00|901.3|900.8|901.2|900.7|901.5|901|900.8|900.3|376
1587397500000|2020-04-20 15:45:00|901.1|900.6|901.1|900.6|901.4|900.9|900.8|900.3|301
1587397800000|2020-04-20 15:50:00|900.9|900.4|900.1|899.6|900.9|900.4|900|899.5|196
1587398100000|2020-04-20 15:55:00|900.3|899.8|900.7|900.2|900.9|900.4|900|899.5|288
1587398400000|2020-04-20 16:00:00|900.6|900.1|900.1|899.6|900.9|900.4|899.9|899.4|177
1587398700000|2020-04-20 16:05:00|900.2|899.7|900.9|900.4|901.1|900.6|900|899.5|421
1587399000000|2020-04-20 16:10:00|901|900.5|900|899.5|901|900.5|899.8|899.3|348
1587399300000|2020-04-20 16:15:00|899.9|899.4|900.5|900|901|900.5|899.9|899.4|722
1587399600000|2020-04-20 16:20:00|900.6|900.1|900|899.5|900.7|900.2|899.7|899.2|406
1587399900000|2020-04-20 16:25:00|900.1|899.6|899.8|899.3|900.5|900|899.7|899.2|246
1587400200000|2020-04-20 16:30:00|899.9|899.4|900.4|899.9|900.4|899.9|899.8|899.3|191
1587400500000|2020-04-20 16:35:00|900.3|899.8|900.4|899.9|900.7|900.2|900.2|899.7|170
1587400800000|2020-04-20 16:40:00|900.5|900|900.6|900.1|900.8|900.3|900.2|899.7|205
1587401100000|2020-04-20 16:45:00|900.5|900|900.5|900|900.8|900.3|900.1|899.6|334
1587401400000|2020-04-20 16:50:00|900.6|900.1|899.8|899.3|900.6|900.1|899.8|899.3|317
1587401700000|2020-04-20 16:55:00|899.9|899.4|899.5|899|900|899.5|899.4|898.9|320
1587402000000|2020-04-20 17:00:00|899.4|898.9|898.3|897.8|899.5|899|898.1|897.6|440
1587402300000|2020-04-20 17:05:00|898.4|897.9|898.5|898|898.6|898.1|898|897.5|253
1587402600000|2020-04-20 17:10:00|898.4|897.9|898|897.5|898.6|898.1|897.9|897.4|226
1587402900000|2020-04-20 17:15:00|898.1|897.6|897.8|897.3|898.2|897.7|897.7|897.2|290
1587403200000|2020-04-20 17:20:00|897.7|897.2|897.3|896.8|897.9|897.4|897.2|896.7|214
1587403500000|2020-04-20 17:25:00|897.2|896.7|897.8|897.3|898|897.5|897.2|896.7|245
1587403800000|2020-04-20 17:30:00|897.7|897.2|897.3|896.8|897.8|897.3|896.9|896.4|168
1587404100000|2020-04-20 17:35:00|897.4|896.9|897.5|897|897.6|897.1|896.7|896.2|348
1587404400000|2020-04-20 17:40:00|897.6|897.1|897.9|897.4|898.1|897.6|897.6|897.1|871
1587404700000|2020-04-20 17:45:00|897.8|897.3|897.4|896.9|897.8|897.3|897.1|896.6|502
1587405000000|2020-04-20 17:50:00|897.3|896.8|897.9|897.4|898.1|897.6|897.2|896.7|313
1587405300000|2020-04-20 17:55:00|897.8|897.3|897.9|897.4|898|897.5|897.5|897|168
1587405600000|2020-04-20 18:00:00|897.8|897.3|898.3|897.8|898.6|898.1|897.5|897|261
1587405900000|2020-04-20 18:05:00|898.2|897.7|897.6|897.1|898.3|897.8|897.5|897|239
1587406200000|2020-04-20 18:10:00|897.7|897.2|896|895.5|897.8|897.3|895.8|895.3|279
1587406500000|2020-04-20 18:15:00|895.8|895.3|895|894.5|896.1|895.6|894.8|894.3|430
1587406800000|2020-04-20 18:20:00|895.1|894.6|894.2|893.7|895.2|894.7|894.2|893.7|253
1587407100000|2020-04-20 18:25:00|894.1|893.6|892.5|892|894.3|893.8|892.5|892|421
1587407400000|2020-04-20 18:30:00|892.6|892.1|893.3|892.8|893.9|893.4|892.6|892.1|788
1587407700000|2020-04-20 18:35:00|893.2|892.7|893.6|893.1|894|893.5|893|892.5|600
1587408000000|2020-04-20 18:40:00|893.7|893.2|892.3|891.8|894|893.5|892.1|891.6|1365
1587408300000|2020-04-20 18:45:00|892.2|891.7|892.6|892.1|892.7|892.2|891.6|891.1|1148
1587408600000|2020-04-20 18:50:00|892.5|892|890.8|890.3|892.5|892|890.8|890.3|832
1587408900000|2020-04-20 18:55:00|890.9|890.4|889.9|889.4|891|890.5|889.7|889.2|549
1587409200000|2020-04-20 19:00:00|890|889.5|890.8|890.3|891.8|891.3|890|889.5|808
1587409500000|2020-04-20 19:05:00|890.7|890.2|890.5|890|890.9|890.4|889.3|888.8|330
1587409800000|2020-04-20 19:10:00|890.6|890.1|890.6|890.1|891.3|890.8|890|889.5|474
1587410100000|2020-04-20 19:15:00|890.3|889.8|890.2|889.7|891.1|890.6|890.1|889.6|356
1587410400000|2020-04-20 19:20:00|890.3|889.8|891.5|891|891.6|891.1|890.3|889.8|474
1587410700000|2020-04-20 19:25:00|891.4|890.9|891.9|891.4|891.9|891.4|890.5|890|519
1587411000000|2020-04-20 19:30:00|891.7|891.2|892.7|892.2|892.9|892.4|891.3|890.8|646
1587411300000|2020-04-20 19:35:00|892.6|892.1|891.2|890.7|892.8|892.3|891.2|890.7|577
1587411600000|2020-04-20 19:40:00|891.3|890.8|891.7|891.2|892|891.5|890.7|890.2|707
1587411900000|2020-04-20 19:45:00|891.8|891.3|891.7|891.2|892.1|891.6|890.9|890.4|967
1587412200000|2020-04-20 19:50:00|892|891.5|891|890.5|892|891.5|889.7|889.2|2619
1587412500000|2020-04-20 19:55:00|890.9|890.4|890.1|889.6|891.8|891.3|890|889.5|7766
1587412800000|2020-04-20 20:00:00|890.3|889.3|890.7|889.7|891.4|890.4|890.3|889.3|791
1587413100000|2020-04-20 20:05:00|890.5|889.5|889.5|888.5|890.7|889.7|889.3|888.3|404
1587413400000|2020-04-20 20:10:00|889.6|888.6|889.2|888.2|890|889|889|888|427
1587413700000|2020-04-20 20:15:00|889.3|888.3|889.3|888.3|889.3|888.3|889.3|888.3|6
1587414000000|2020-04-20 20:20:00|889.5|888.5|889.5|888.5|889.5|888.5|889.5|888.5|3
1587414300000|2020-04-20 20:25:00|889.4|888.4|890.2|889.2|890.4|889.4|889.4|888.4|34
1587414600000|2020-04-20 20:30:00|890|889|890.3|889.3|890.3|889.3|890|889|21
1587414900000|2020-04-20 20:35:00|||||||||9
1587415200000|2020-04-20 20:40:00|891|890|891|890|891|890|891|890|33
1587415800000|2020-04-20 20:50:00|891.3|890.3|891.4|890.4|891.4|890.4|891.3|890.3|8
1587416100000|2020-04-20 20:55:00|891.3|890.3|892.2|891.2|892.2|891.2|891.3|890.3|23
1587416400000|2020-04-20 21:00:00|891.7|890.7|891.7|890.7|891.7|890.7|891.7|890.7|1
1587417600000|2020-04-20 21:20:00|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|5
1587417900000|2020-04-20 21:25:00|||||||||1
1587419700000|2020-04-20 21:55:00|893.1|892.1|893.1|892.1|893.1|892.1|893.1|892.1|1
1587420000000|2020-04-20 22:00:00|893.7|891.7|894.4|892.4|895.5|893.5|892.7|890.7|0
1587420300000|2020-04-20 22:05:00|894.7|892.7|894|892|894.8|892.8|893.5|891.5|0
1587420600000|2020-04-20 22:10:00|894.2|892.2|893.7|891.7|894.3|892.3|893.6|891.6|0
1587420900000|2020-04-20 22:15:00|893.6|891.6|893.3|891.3|894|892|893.3|891.3|0
1587421200000|2020-04-20 22:20:00|893.4|891.4|894.1|892.1|894.4|892.4|893.3|891.3|0
1587421500000|2020-04-20 22:25:00|894.2|892.2|894|892|894.2|892.2|893.5|891.5|0
1587421800000|2020-04-20 22:30:00|894.1|892.1|895.9|893.9|898.2|896.2|894|892|0
1587422100000|2020-04-20 22:35:00|896|894|897|895|897.1|895.1|895.8|893.8|0
1587422400000|2020-04-20 22:40:00|896.8|894.8|896.2|894.2|896.9|894.9|896|894|0
1587422700000|2020-04-20 22:45:00|896.1|894.1|896.1|894.1|896.7|894.7|896|894|0
1587423000000|2020-04-20 22:50:00|896.2|894.2|897.2|895.2|897.7|895.7|896.1|894.1|0
1587423300000|2020-04-20 22:55:00|897.3|895.3|897.6|895.6|897.7|895.7|896.8|894.8|0
1587423600000|2020-04-20 23:00:00|897.5|895.5|898|896|898.9|896.9|897.5|895.5|0
1587423900000|2020-04-20 23:05:00|897.8|895.8|896.7|894.7|897.9|895.9|896.5|894.5|0
1587424200000|2020-04-20 23:10:00|896.6|894.6|897|895|897.1|895.1|896.5|894.5|0
1587424500000|2020-04-20 23:15:00|896.9|894.9|896.5|894.5|897|895|896.3|894.3|0
1587424800000|2020-04-20 23:20:00|896.6|894.6|897.3|895.3|897.5|895.5|896.5|894.5|0
1587425100000|2020-04-20 23:25:00|897.2|895.2|896.1|894.1|897.4|895.4|896.1|894.1|0
1587425400000|2020-04-20 23:30:00|896|894|896.1|894.1|896.3|894.3|895.5|893.5|0
1587425700000|2020-04-20 23:35:00|895.9|893.9|896.7|894.7|897.1|895.1|895.4|893.4|0
1587426000000|2020-04-20 23:40:00|896.9|894.9|896.8|894.8|897.3|895.3|896.4|894.4|0
1587426300000|2020-04-20 23:45:00|896.7|894.7|894.7|892.7|896.8|894.8|894.6|892.6|0
1587426600000|2020-04-20 23:50:00|894.6|892.6|894.9|892.9|894.9|892.9|893.9|891.9|0
1587426900000|2020-04-20 23:55:00|895|893|895.7|893.7|895.8|893.8|894.9|892.9|0
1587427200000|2020-04-21 00:00:00|895.8|893.8|893|892|896.3|894.3|891.3|890.3|5
1587427500000|2020-04-21 00:05:00|893.4|892.4|894|893|894|893|893.4|892.4|20
1587427800000|2020-04-21 00:10:00|893.8|892.8|892.3|891.3|893.8|892.8|892.3|891.3|9
1587428100000|2020-04-21 00:15:00|890.5|889.5|890.2|889.2|890.5|889.5|890|889|3
1587428400000|2020-04-21 00:20:00|890|889|890.2|889.2|890.2|889.2|890|889|6
1587428700000|2020-04-21 00:25:00|890.8|889.8|891.3|890.3|891.7|890.7|890.7|889.7|6
1587429000000|2020-04-21 00:30:00|891.7|890.7|892.6|891.6|892.6|891.6|891.5|890.5|12
1587429300000|2020-04-21 00:35:00|892.7|891.7|893.6|892.6|893.6|892.6|892.7|891.7|7
1587429600000|2020-04-21 00:40:00|893.1|892.1|893.1|892.1|893.1|892.1|893.1|892.1|1
1587429900000|2020-04-21 00:45:00|894.6|893.6|895.8|894.8|895.8|894.8|894.6|893.6|7
1587430200000|2020-04-21 00:50:00|894.9|893.9|895.2|894.2|895.2|894.2|894.9|893.9|2
1587430500000|2020-04-21 00:55:00|894.3|893.3|894.2|893.2|894.3|893.3|894.2|893.2|3
1587430800000|2020-04-21 01:00:00|894.7|893.7|895.3|894.3|895.8|894.8|894.7|893.7|23
1587431100000|2020-04-21 01:05:00|894.9|893.9|894.2|893.2|894.9|893.9|894.2|893.2|10
1587431400000|2020-04-21 01:10:00|894.6|893.6|893.2|892.2|894.6|893.6|893.1|892.1|11
1587431700000|2020-04-21 01:15:00|893|892|894.5|893.5|894.5|893.5|892.5|891.5|33
1587432000000|2020-04-21 01:20:00|894.8|893.8|895.7|894.7|896.1|895.1|894.8|893.8|11
1587432300000|2020-04-21 01:25:00|895.9|894.9|896|895|896.1|895.1|895.5|894.5|14
1587432600000|2020-04-21 01:30:00|895.9|894.9|895.5|894.5|896.6|895.6|894.8|893.8|13
1587432900000|2020-04-21 01:35:00|895.1|894.1|894.7|893.7|895.8|894.8|894.7|893.7|5
1587433200000|2020-04-21 01:40:00|894.2|893.2|891.6|890.6|894.2|893.2|891.6|890.6|24
1587433500000|2020-04-21 01:45:00|891.5|890.5|887.9|886.9|891.5|890.5|887.5|886.5|29
1587433800000|2020-04-21 01:50:00|888|887|888.4|887.4|888.4|887.4|887.1|886.1|22
1587434100000|2020-04-21 01:55:00|888.6|887.6|886.3|885.3|888.6|887.6|885.7|884.7|13
1587434400000|2020-04-21 02:00:00|885.6|884.6|885.8|884.8|886.5|885.5|885.6|884.6|27
1587434700000|2020-04-21 02:05:00|885.5|884.5|883.1|882.1|885.5|884.5|881.5|880.5|138
1587435000000|2020-04-21 02:10:00|883.3|882.3|885.2|884.2|885.2|884.2|883.3|882.3|65
1587435300000|2020-04-21 02:15:00|884.8|883.8|883.7|882.7|885.2|884.2|883|882|27
1587435600000|2020-04-21 02:20:00|883.6|882.6|881.8|880.8|883.6|882.6|881.8|880.8|24
1587435900000|2020-04-21 02:25:00|881.7|880.7|878.6|877.6|881.9|880.9|877.7|876.7|104
1587436200000|2020-04-21 02:30:00|878.9|877.9|878.2|877.2|879.2|878.2|878.1|877.1|19
1587436500000|2020-04-21 02:35:00|878.4|877.4|876.9|875.9|878.4|877.4|876.4|875.4|32
1587436800000|2020-04-21 02:40:00|876.2|875.2|876.3|875.3|876.6|875.6|874.4|873.4|143
1587437100000|2020-04-21 02:45:00|877.1|876.1|879.9|878.9|879.9|878.9|877.1|876.1|77
1587437400000|2020-04-21 02:50:00|880.8|879.8|880.8|879.8|882|881|878.8|877.8|212
1587437700000|2020-04-21 02:55:00|880.2|879.2|880.3|879.3|880.5|879.5|880.1|879.1|9
1587438000000|2020-04-21 03:00:00|879.2|878.2|879.3|878.3|879.4|878.4|878.5|877.5|8
1587438300000|2020-04-21 03:05:00|879.9|878.9|881.2|880.2|881.3|880.3|879.9|878.9|9
1587438600000|2020-04-21 03:10:00|881.6|880.6|881.7|880.7|882.1|881.1|881.6|880.6|7
1587438900000|2020-04-21 03:15:00|880.5|879.5|879.9|878.9|880.8|879.8|879.9|878.9|4
1587439200000|2020-04-21 03:20:00|879.3|878.3|879.4|878.4|879.4|878.4|879|878|4
1587439500000|2020-04-21 03:25:00|879.5|878.5|878.8|877.8|879.5|878.5|878.8|877.8|2
1587439800000|2020-04-21 03:30:00|879.7|878.7|879.7|878.7|880.1|879.1|879.3|878.3|8
1587440100000|2020-04-21 03:35:00|880.2|879.2|879.4|878.4|880.2|879.2|879.4|878.4|37
1587440400000|2020-04-21 03:40:00|878.9|877.9|877.7|876.7|878.9|877.9|877.7|876.7|26
1587440700000|2020-04-21 03:45:00|877.4|876.4|878.3|877.3|878.6|877.6|877.2|876.2|18
1587441000000|2020-04-21 03:50:00|879.4|878.4|878.9|877.9|879.4|878.4|878.9|877.9|10
1587441300000|2020-04-21 03:55:00|879.1|878.1|878.9|877.9|879.3|878.3|878.9|877.9|8
1587441600000|2020-04-21 04:00:00|879.5|878.5|880.9|879.9|881.1|880.1|878.9|877.9|85
1587441900000|2020-04-21 04:05:00|880.7|879.7|879.7|878.7|880.7|879.7|879.7|878.7|12
1587442200000|2020-04-21 04:10:00|879.9|878.9|879.5|878.5|880.4|879.4|879.5|878.5|47
1587442500000|2020-04-21 04:15:00|879.1|878.1|878.7|877.7|879.1|878.1|878.2|877.2|16
1587442800000|2020-04-21 04:20:00|879.1|878.1|880.2|879.2|880.2|879.2|879|878|15
1587443100000|2020-04-21 04:25:00|879.9|878.9|879.8|878.8|879.9|878.9|879.8|878.8|7
1587443400000|2020-04-21 04:30:00|880.4|879.4|880.4|879.4|881.6|880.6|880.1|879.1|92
1587443700000|2020-04-21 04:35:00|880.2|879.2|879.3|878.3|880.3|879.3|879.3|878.3|16
1587444000000|2020-04-21 04:40:00|879.1|878.1|879.2|878.2|879.3|878.3|879.1|878.1|3
1587444300000|2020-04-21 04:45:00|879.5|878.5|880.1|879.1|880.1|879.1|879.5|878.5|4
1587444600000|2020-04-21 04:50:00|879.9|878.9|879.5|878.5|879.9|878.9|879.5|878.5|3
1587444900000|2020-04-21 04:55:00|880.1|879.1|879.4|878.4|880.1|879.1|879.3|878.3|8
1587445200000|2020-04-21 05:00:00|879.3|878.3|878|877|879.3|878.3|877.6|876.6|15
1587445500000|2020-04-21 05:05:00|878.2|877.2|877.3|876.3|878.2|877.2|876.6|875.6|41
1587445800000|2020-04-21 05:10:00|877.5|876.5|878.9|877.9|878.9|877.9|877.4|876.4|11
1587446100000|2020-04-21 05:15:00|879.1|878.1|880.4|879.4|880.7|879.7|878.8|877.8|17
1587446400000|2020-04-21 05:20:00|881.2|880.2|880.7|879.7|881.2|880.2|880.6|879.6|21
1587446700000|2020-04-21 05:25:00|880.6|879.6|879|878|880.6|879.6|878.5|877.5|48
1587447000000|2020-04-21 05:30:00|878.7|877.7|879.6|878.6|879.6|878.6|878.3|877.3|53
1587447300000|2020-04-21 05:35:00|879.7|878.7|879.2|878.2|879.8|878.8|878.7|877.7|18
1587447600000|2020-04-21 05:40:00|879.1|878.1|878.7|877.7|879.1|878.1|878.2|877.2|20
1587447900000|2020-04-21 05:45:00|878.4|877.4|877.4|876.4|878.4|877.4|877.4|876.4|15
1587448200000|2020-04-21 05:50:00|878.6|877.6|878.6|877.6|878.8|877.8|878.3|877.3|42
1587448500000|2020-04-21 05:55:00|878.4|877.4|878.2|877.2|878.8|877.8|878.1|877.1|54
1587448800000|2020-04-21 06:00:00|878.4|877.4|879|878|879.8|878.8|878.4|877.4|32
1587449100000|2020-04-21 06:05:00|879.9|878.9|879.2|878.2|879.9|878.9|878.7|877.7|77
1587449400000|2020-04-21 06:10:00|879.6|878.6|880|879|880.1|879.1|879.5|878.5|33
1587449700000|2020-04-21 06:15:00|880.4|879.4|881.8|880.8|881.9|880.9|880.4|879.4|42
1587450000000|2020-04-21 06:20:00|881.9|880.9|883.9|882.9|884|883|881.9|880.9|146
1587450300000|2020-04-21 06:25:00|884.1|883.1|883.7|882.7|884.2|883.2|882.9|881.9|48
1587450600000|2020-04-21 06:30:00|883.6|882.6|883.9|882.9|884.5|883.5|883.4|882.4|78
1587450900000|2020-04-21 06:35:00|883.7|882.7|883.6|882.6|883.9|882.9|883.5|882.5|46
1587451200000|2020-04-21 06:40:00|883.7|882.7|883.7|882.7|883.9|882.9|883.4|882.4|111
1587451500000|2020-04-21 06:45:00|883.9|882.9|883.1|882.1|884|883|883.1|882.1|108
1587451800000|2020-04-21 06:50:00|883.4|882.4|883.2|882.2|883.6|882.6|883|882|44
1587452100000|2020-04-21 06:55:00|883.3|882.3|883.4|882.4|883.9|882.9|883.2|882.2|214
1587452400000|2020-04-21 07:00:00|883.6|882.6|884.3|883.3|884.3|883.3|882.5|881.5|124
1587452700000|2020-04-21 07:05:00|884|883|883.6|882.6|885|884|883.5|882.5|87
1587453000000|2020-04-21 07:10:00|883.5|882.5|882.4|881.4|883.9|882.9|882.3|881.3|136
1587453300000|2020-04-21 07:15:00|882.3|881.3|881.3|880.3|883|882|881.3|880.3|48
1587453600000|2020-04-21 07:20:00|881.4|880.4|880|879|881.4|880.4|879.9|878.9|120
1587453900000|2020-04-21 07:25:00|879.9|878.9|880.7|879.7|881.8|880.8|879.8|878.8|317
1587454200000|2020-04-21 07:30:00|880.9|879.9|880|879|881.5|880.5|880|879|204
1587454500000|2020-04-21 07:35:00|879.8|878.8|879.5|878.5|880.7|879.7|879.3|878.3|88
1587454800000|2020-04-21 07:40:00|879.7|878.7|879.4|878.4|879.9|878.9|879|878|139
1587455100000|2020-04-21 07:45:00|879.2|878.2|878.9|877.9|879.2|878.2|878.3|877.3|210
1587455400000|2020-04-21 07:50:00|878.8|877.8|879.1|878.1|879.9|878.9|878.8|877.8|102
1587455700000|2020-04-21 07:55:00|879.5|878.5|878.7|877.7|879.7|878.7|878.6|877.6|114
1587456000000|2020-04-21 08:00:00|878.8|877.8|879.6|878.6|880|879|878.2|877.2|327
1587456300000|2020-04-21 08:05:00|879.5|878.5|880.5|879.5|880.5|879.5|879.4|878.4|208
1587456600000|2020-04-21 08:10:00|880.6|879.6|879.2|878.2|880.9|879.9|879.2|878.2|363
1587456900000|2020-04-21 08:15:00|879.1|878.1|879.9|878.9|880.1|879.1|879.1|878.1|208
1587457200000|2020-04-21 08:20:00|880|879|878.9|877.9|880.3|879.3|878.6|877.6|135
1587457500000|2020-04-21 08:25:00|878.8|877.8|879.8|878.8|879.8|878.8|878.7|877.7|117
1587457800000|2020-04-21 08:30:00|879.7|878.7|878.7|877.7|879.7|878.7|878.3|877.3|183
1587458100000|2020-04-21 08:35:00|878.8|877.8|879.4|878.4|879.5|878.5|878.6|877.6|309
1587458400000|2020-04-21 08:40:00|879.3|878.3|878.6|877.6|879.4|878.4|878.2|877.2|153
1587458700000|2020-04-21 08:45:00|878.5|877.5|880.1|879.1|880.7|879.7|878.5|877.5|237
1587459000000|2020-04-21 08:50:00|880.2|879.2|880|879|880.9|879.9|879.9|878.9|246
1587459300000|2020-04-21 08:55:00|880.1|879.1|879.3|878.3|880.3|879.3|879.3|878.3|187
1587459600000|2020-04-21 09:00:00|879.6|878.6|879.4|878.4|880.2|879.2|879.4|878.4|422
1587459900000|2020-04-21 09:05:00|879.6|878.6|879.8|878.8|880.2|879.2|879.2|878.2|260
1587460200000|2020-04-21 09:10:00|879.9|878.9|876.6|875.6|880|879|876.6|875.6|1046
1587460500000|2020-04-21 09:15:00|876.7|875.7|877.1|876.1|878.4|877.4|876.5|875.5|746
1587460800000|2020-04-21 09:20:00|877.2|876.2|876.4|875.4|877.9|876.9|876.4|875.4|185
1587461100000|2020-04-21 09:25:00|876.2|875.2|876.1|875.1|876.3|875.3|875.5|874.5|283
1587461400000|2020-04-21 09:30:00|876|875|875.3|874.3|876.9|875.9|875.1|874.1|175
1587461700000|2020-04-21 09:35:00|875.4|874.4|876|875|876.9|875.9|875.2|874.2|407
1587462000000|2020-04-21 09:40:00|875.8|874.8|875.4|874.4|876.3|875.3|875.2|874.2|143
1587462300000|2020-04-21 09:45:00|875.5|874.5|875.9|874.9|876.1|875.1|874.4|873.4|168
1587462600000|2020-04-21 09:50:00|875.5|874.5|874.2|873.2|875.7|874.7|874.1|873.1|282
1587462900000|2020-04-21 09:55:00|874.3|873.3|874.9|873.9|874.9|873.9|873|872|574
1587463200000|2020-04-21 10:00:00|874.8|873.8|874.7|873.7|875.8|874.8|874.6|873.6|384
1587463500000|2020-04-21 10:05:00|874.8|873.8|874.6|873.6|875.5|874.5|873.9|872.9|254
1587463800000|2020-04-21 10:10:00|874.7|873.7|873.1|872.1|875.3|874.3|872.6|871.6|374
1587464100000|2020-04-21 10:15:00|873|872|872.5|871.5|873.8|872.8|872.4|871.4|244
1587464400000|2020-04-21 10:20:00|872.6|871.6|873|872|873.2|872.2|872.1|871.1|238
1587464700000|2020-04-21 10:25:00|872.9|871.9|872.9|871.9|873.3|872.3|872.5|871.5|166
1587465000000|2020-04-21 10:30:00|872.4|871.4|873.5|872.5|873.8|872.8|872.1|871.1|289
1587465300000|2020-04-21 10:35:00|873.6|872.6|874.7|873.7|874.8|873.8|873.2|872.2|653
1587465600000|2020-04-21 10:40:00|874.6|873.6|874.7|873.7|875.2|874.2|874.5|873.5|268
1587465900000|2020-04-21 10:45:00|874.8|873.8|872.9|871.9|875.2|874.2|872.9|871.9|682
1587466200000|2020-04-21 10:50:00|873|872|873.1|872.1|873.7|872.7|872.8|871.8|439
1587466500000|2020-04-21 10:55:00|872.9|871.9|873|872|873.3|872.3|872.5|871.5|63
1587466800000|2020-04-21 11:00:00|873.2|872.2|872.8|871.8|873.9|872.9|872.7|871.7|553
1587467100000|2020-04-21 11:05:00|872.7|871.7|871.9|870.9|872.7|871.7|871.8|870.8|101
1587467400000|2020-04-21 11:10:00|872|871|872.7|871.7|872.7|871.7|871.5|870.5|268
1587467700000|2020-04-21 11:15:00|872.8|871.8|872.3|871.3|872.8|871.8|872|871|623
1587468000000|2020-04-21 11:20:00|872.4|871.4|872.5|871.5|872.8|871.8|872.1|871.1|122
1587468300000|2020-04-21 11:25:00|872.6|871.6|871.7|870.7|873|872|871.5|870.5|205
1587468600000|2020-04-21 11:30:00|871.8|870.8|871.5|870.5|872.4|871.4|871.5|870.5|169
1587468900000|2020-04-21 11:35:00|871.4|870.4|871.2|870.2|871.8|870.8|870.9|869.9|315
1587469200000|2020-04-21 11:40:00|871.3|870.3|870.6|869.6|871.6|870.6|870.4|869.4|191
1587469500000|2020-04-21 11:45:00|870.7|869.7|870.7|869.7|871.2|870.2|870.3|869.3|226
1587469800000|2020-04-21 11:50:00|870.6|869.6|870.8|869.8|870.9|869.9|869.5|868.5|873
1587470100000|2020-04-21 11:55:00|870.9|869.9|870.4|869.4|871.1|870.1|870.2|869.2|157
1587470400000|2020-04-21 12:00:00|870.3|869.3|869.8|868.8|870.6|869.6|869.6|868.6|304
1587470700000|2020-04-21 12:05:00|869.9|868.9|869.5|868.5|870.3|869.3|869.2|868.2|236
1587471000000|2020-04-21 12:10:00|869.6|868.6|870.1|869.1|870.2|869.2|869.2|868.2|276
1587471300000|2020-04-21 12:15:00|870|869|869.4|868.4|870.3|869.3|869.4|868.4|78
1587471600000|2020-04-21 12:20:00|869.5|868.5|869.9|868.9|870.3|869.3|869.3|868.3|540
1587471900000|2020-04-21 12:25:00|870|869|871.3|870.3|871.4|870.4|869.8|868.8|353
1587472200000|2020-04-21 12:30:00|871.2|870.2|871.1|870.1|871.2|870.2|870.4|869.4|211
1587472500000|2020-04-21 12:35:00|870.9|869.9|870.4|869.4|871.4|870.4|870|869|215
1587472800000|2020-04-21 12:40:00|870.3|869.3|870|869|870.8|869.8|869.9|868.9|135
1587473100000|2020-04-21 12:45:00|870.2|869.2|869.8|868.8|870.4|869.4|869.6|868.6|119
1587473400000|2020-04-21 12:50:00|869.9|868.9|870|869|870.2|869.2|869.5|868.5|379
1587473700000|2020-04-21 12:55:00|870.2|869.2|868.3|867.3|870.2|869.2|868.1|867.1|971
1587474000000|2020-04-21 13:00:00|868.2|867.2|868.1|867.1|868.6|867.6|867.6|866.6|522
1587474300000|2020-04-21 13:05:00|868|867|867.8|866.8|868.9|867.9|867.8|866.8|170
1587474600000|2020-04-21 13:10:00|867.9|866.9|869.3|868.3|869.3|868.3|867.8|866.8|265
1587474900000|2020-04-21 13:15:00|869.2|868.2|869.1|868.1|869.3|868.3|868.5|867.5|160
1587475200000|2020-04-21 13:20:00|869|868|870|869|870.2|869.2|869|868|343
1587475500000|2020-04-21 13:25:00|870.1|869.1|870.8|869.8|871.1|870.1|870.1|869.1|429
1587475800000|2020-04-21 13:30:00|870.6|869.6|869.6|869.1|871.4|870.9|868.9|868.4|6412
1587476100000|2020-04-21 13:35:00|869.4|868.9|868.1|867.6|870|869.5|868.1|867.6|2021
1587476400000|2020-04-21 13:40:00|868.2|867.7|868.8|868.3|870|869.5|867.8|867.3|1692
1587476700000|2020-04-21 13:45:00|868.7|868.2|872.3|871.8|872.3|871.8|868.3|867.8|1928
1587477000000|2020-04-21 13:50:00|872.1|871.6|873.2|872.7|873.9|873.4|870.8|870.3|1821
1587477300000|2020-04-21 13:55:00|873|872.5|874.1|873.6|875.2|874.7|872.6|872.1|1704
1587477600000|2020-04-21 14:00:00|874|873.5|873.7|873.2|874.5|874|872.3|871.8|1517
1587477900000|2020-04-21 14:05:00|873.8|873.3|871.7|871.2|873.9|873.4|871.3|870.8|1293
1587478200000|2020-04-21 14:10:00|871.6|871.1|870.9|870.4|872.4|871.9|870.5|870|1260
1587478500000|2020-04-21 14:15:00|870.7|870.2|869.8|869.3|871.2|870.7|869.4|868.9|1400
1587478800000|2020-04-21 14:20:00|869.9|869.4|873.9|873.4|874|873.5|869.7|869.2|1540
1587479100000|2020-04-21 14:25:00|873.8|873.3|873.9|873.4|874.2|873.7|872.2|871.7|1290
1587479400000|2020-04-21 14:30:00|874.1|873.6|873.1|872.6|874.3|873.8|872.6|872.1|1096
1587479700000|2020-04-21 14:35:00|873.2|872.7|872.2|871.7|873.2|872.7|872|871.5|710
1587480000000|2020-04-21 14:40:00|872|871.5|871.3|870.8|872.5|872|871|870.5|791
1587480300000|2020-04-21 14:45:00|871.2|870.7|869.2|868.7|871.6|871.1|869.1|868.6|826
1587480600000|2020-04-21 14:50:00|869.1|868.6|868.8|868.3|869.8|869.3|868.7|868.2|782
1587480900000|2020-04-21 14:55:00|869|868.5|867.9|867.4|869.3|868.8|867.5|867|1011
1587481200000|2020-04-21 15:00:00|867.7|867.2|866.8|866.3|868.1|867.6|866.7|866.2|872
1587481500000|2020-04-21 15:05:00|866.9|866.4|867.2|866.7|867.4|866.9|866.3|865.8|734
1587481800000|2020-04-21 15:10:00|866.9|866.4|866.1|865.6|867.1|866.6|865.9|865.4|747
1587482100000|2020-04-21 15:15:00|866|865.5|866.5|866|866.6|866.1|865.2|864.7|566
1587482400000|2020-04-21 15:20:00|866.6|866.1|866.3|865.8|867.5|867|866.3|865.8|596
1587482700000|2020-04-21 15:25:00|866.1|865.6|865.7|865.2|866.7|866.2|865.2|864.7|814
1587483000000|2020-04-21 15:30:00|865.6|865.1|866.5|866|868|867.5|865.5|865|1362
1587483300000|2020-04-21 15:35:00|866.4|865.9|866.3|865.8|866.5|866|865.3|864.8|1388
1587483600000|2020-04-21 15:40:00|866.2|865.7|865.9|865.4|866.9|866.4|865.7|865.2|1312
1587483900000|2020-04-21 15:45:00|866|865.5|867.1|866.6|867.1|866.6|865.7|865.2|1007
1587484200000|2020-04-21 15:50:00|867|866.5|867.4|866.9|867.6|867.1|866.4|865.9|1087
1587484500000|2020-04-21 15:55:00|867.3|866.8|868.2|867.7|868.2|867.7|866.9|866.4|650
1587484800000|2020-04-21 16:00:00|868.1|867.6|867.4|866.9|868.3|867.8|867.2|866.7|709
1587485100000|2020-04-21 16:05:00|867.5|867|867.9|867.4|868.4|867.9|867.4|866.9|446
1587485400000|2020-04-21 16:10:00|868|867.5|867.4|866.9|869|868.5|867.4|866.9|1143
1587485700000|2020-04-21 16:15:00|867.5|867|867|866.5|868.1|867.6|866.8|866.3|630
1587486000000|2020-04-21 16:20:00|867.1|866.6|866.1|865.6|867.3|866.8|866.1|865.6|473
1587486300000|2020-04-21 16:25:00|866.2|865.7|865.7|865.2|866.7|866.2|865.7|865.2|1256
1587486600000|2020-04-21 16:30:00|865.8|865.3|865.2|864.7|866.1|865.6|865.1|864.6|944
1587486900000|2020-04-21 16:35:00|865.3|864.8|865|864.5|865.6|865.1|864.8|864.3|574
1587487200000|2020-04-21 16:40:00|864.9|864.4|864.8|864.3|865.6|865.1|864.6|864.1|445
1587487500000|2020-04-21 16:45:00|864.9|864.4|865.3|864.8|865.5|865|864.6|864.1|638
1587487800000|2020-04-21 16:50:00|865.4|864.9|866.6|866.1|866.8|866.3|865.2|864.7|781
1587488100000|2020-04-21 16:55:00|866.7|866.2|867.3|866.8|867.3|866.8|866.4|865.9|292
1587488400000|2020-04-21 17:00:00|867.2|866.7|868.3|867.8|868.3|867.8|866.9|866.4|504
1587488700000|2020-04-21 17:05:00|868.2|867.7|868.2|867.7|868.4|867.9|867.7|867.2|317
1587489000000|2020-04-21 17:10:00|868.1|867.6|867.7|867.2|868.7|868.2|867.7|867.2|448
1587489300000|2020-04-21 17:15:00|867.8|867.3|868.1|867.6|868.6|868.1|867.3|866.8|343
1587489600000|2020-04-21 17:20:00|868.2|867.7|868.3|867.8|869.1|868.6|867.8|867.3|686
1587489900000|2020-04-21 17:25:00|868.2|867.7|868.8|868.3|869|868.5|868.1|867.6|556
1587490200000|2020-04-21 17:30:00|868.7|868.2|868.5|868|868.7|868.2|868.1|867.6|433
1587490500000|2020-04-21 17:35:00|868.4|867.9|869.1|868.6|869.2|868.7|867.9|867.4|636
1587490800000|2020-04-21 17:40:00|869|868.5|868.7|868.2|869|868.5|868.1|867.6|611
1587491100000|2020-04-21 17:45:00|868.8|868.3|866.6|866.1|868.8|868.3|866.4|865.9|736
1587491400000|2020-04-21 17:50:00|866.7|866.2|867.7|867.2|867.8|867.3|866.7|866.2|918
1587491700000|2020-04-21 17:55:00|867.8|867.3|867.1|866.6|867.9|867.4|866.6|866.1|502
1587492000000|2020-04-21 18:00:00|867|866.5|868|867.5|868.1|867.6|866.4|865.9|563
1587492300000|2020-04-21 18:05:00|867.9|867.4|868.6|868.1|869.2|868.7|867.6|867.1|501
1587492600000|2020-04-21 18:10:00|868.5|868|868.8|868.3|869.1|868.6|868.2|867.7|433
1587492900000|2020-04-21 18:15:00|868.9|868.4|868.2|867.7|869.2|868.7|867.9|867.4|561
1587493200000|2020-04-21 18:20:00|868.3|867.8|870.2|869.7|870.8|870.3|867.9|867.4|642
1587493500000|2020-04-21 18:25:00|870.3|869.8|869.6|869.1|871|870.5|869.4|868.9|776
1587493800000|2020-04-21 18:30:00|869.7|869.2|869|868.5|870|869.5|868.8|868.3|330
1587494100000|2020-04-21 18:35:00|868.9|868.4|868.3|867.8|869.2|868.7|867.9|867.4|581
1587494400000|2020-04-21 18:40:00|868.2|867.7|867|866.5|868.2|867.7|866.7|866.2|552
1587494700000|2020-04-21 18:45:00|866.9|866.4|866.7|866.2|867.8|867.3|866.7|866.2|866
1587495000000|2020-04-21 18:50:00|866.6|866.1|867.1|866.6|867.3|866.8|866.2|865.7|856
1587495300000|2020-04-21 18:55:00|867|866.5|866.4|865.9|867.1|866.6|866|865.5|453
1587495600000|2020-04-21 19:00:00|866.3|865.8|867.7|867.2|867.7|867.2|866.3|865.8|537
1587495900000|2020-04-21 19:05:00|867.8|867.3|866.1|865.6|867.8|867.3|866|865.5|1054
1587496200000|2020-04-21 19:10:00|866.2|865.7|867.8|867.3|867.8|867.3|866.2|865.7|741
1587496500000|2020-04-21 19:15:00|867.7|867.2|868.5|868|868.8|868.3|867.5|867|846
1587496800000|2020-04-21 19:20:00|868.4|867.9|868.4|867.9|869.3|868.8|868.2|867.7|430
1587497100000|2020-04-21 19:25:00|868.5|868|868.8|868.3|869.2|868.7|868.1|867.6|598
1587497400000|2020-04-21 19:30:00|868.7|868.2|869|868.5|869.5|869|868.1|867.6|789
1587497700000|2020-04-21 19:35:00|869.1|868.6|870.4|869.9|871.1|870.6|869|868.5|1965
1587498000000|2020-04-21 19:40:00|870.6|870.1|869.7|869.2|870.6|870.1|869.6|869.1|1051
1587498300000|2020-04-21 19:45:00|869.8|869.3|867.7|867.2|869.8|869.3|867.7|867.2|1022
1587498600000|2020-04-21 19:50:00|867|866.5|866.7|866.2|868.5|868|866.1|865.6|2443
1587498900000|2020-04-21 19:55:00|866.8|866.3|865.8|865.3|868.5|868|865.6|865.1|6544
1587499200000|2020-04-21 20:00:00|866.2|865.7|866.5|865.5|867.1|866.1|866|865|816
1587499500000|2020-04-21 20:05:00|866.7|865.7|866.5|865.5|866.8|865.8|865.9|864.9|117
1587499800000|2020-04-21 20:10:00|866.3|865.3|866.7|865.7|867.2|866.2|866.3|865.3|49
1587500100000|2020-04-21 20:15:00|866.8|865.8|867|866|867|866|866.5|865.5|30
1587500400000|2020-04-21 20:20:00|866.9|865.9|866.8|865.8|866.9|865.9|866.8|865.8|7
1587500700000|2020-04-21 20:25:00|866.5|865.5|865.9|864.9|866.5|865.5|865.6|864.6|114
1587501000000|2020-04-21 20:30:00|865.8|864.8|866.5|865.5|866.7|865.7|865.8|864.8|27
1587501300000|2020-04-21 20:35:00|866.7|865.7|866.3|865.3|866.7|865.7|866.3|865.3|5
1587501600000|2020-04-21 20:40:00|866.2|865.2|866.3|865.3|866.3|865.3|866.2|865.2|3
1587501900000|2020-04-21 20:45:00|866.4|865.4|866.4|865.4|866.4|865.4|866.4|865.4|1
1587502200000|2020-04-21 20:50:00|866.3|865.3|866.3|865.3|866.3|865.3|866.3|865.3|4
1587502500000|2020-04-21 20:55:00|865.1|864.1|867|866|867|866|865|864|50
1587503100000|2020-04-21 21:05:00|866.8|865.8|869.2|868.2|869.2|868.2|866.8|865.8|35
1587503400000|2020-04-21 21:10:00|869.3|868.3|869.6|868.6|870.3|869.3|869.3|868.3|16
1587506400000|2020-04-21 22:00:00|870.1|868.1|870.6|868.6|873|871|869.6|867.6|0
1587506700000|2020-04-21 22:05:00|870.8|868.8|871.5|869.5|872.6|870.6|870.5|868.5|0
1587507000000|2020-04-21 22:10:00|871.7|869.7|871.4|869.4|871.8|869.8|870.3|868.3|0
1587507300000|2020-04-21 22:15:00|871.3|869.3|870.4|868.4|871.9|869.9|870.4|868.4|0
1587507600000|2020-04-21 22:20:00|870.5|868.5|870.7|868.7|871.5|869.5|870.3|868.3|0
1587507900000|2020-04-21 22:25:00|870.8|868.8|871.7|869.7|871.7|869.7|870.4|868.4|0
1587508200000|2020-04-21 22:30:00|871.6|869.6|871.9|869.9|872|870|870.9|868.9|0
1587508500000|2020-04-21 22:35:00|871.8|869.8|871.8|869.8|872|870|871.5|869.5|0
1587508800000|2020-04-21 22:40:00|871.9|869.9|871.7|869.7|872.3|870.3|871.5|869.5|0
1587509100000|2020-04-21 22:45:00|871.8|869.8|870.5|868.5|871.8|869.8|870.4|868.4|0
1587509400000|2020-04-21 22:50:00|870.4|868.4|869.3|867.3|870.5|868.5|869.1|867.1|0
1587509700000|2020-04-21 22:55:00|869.4|867.4|870.4|868.4|870.4|868.4|869.2|867.2|0
1587510000000|2020-04-21 23:00:00|870.3|868.3|869.8|867.8|870.7|868.7|869.7|867.7|0
1587510300000|2020-04-21 23:05:00|869.7|867.7|868.4|866.4|869.8|867.8|867.8|865.8|0
1587510600000|2020-04-21 23:10:00|868.3|866.3|868.9|866.9|869.2|867.2|868.3|866.3|0
1587510900000|2020-04-21 23:15:00|868.8|866.8|868.4|866.4|869.1|867.1|868.1|866.1|0
1587511200000|2020-04-21 23:20:00|868.3|866.3|870.1|868.1|870.2|868.2|868.3|866.3|0
1587511500000|2020-04-21 23:25:00|870.2|868.2|869.5|867.5|870.3|868.3|869.3|867.3|0
1587511800000|2020-04-21 23:30:00|869.6|867.6|870.3|868.3|870.5|868.5|869.3|867.3|0
1587512100000|2020-04-21 23:35:00|870.4|868.4|870.4|868.4|870.8|868.8|870.2|868.2|0
1587512400000|2020-04-21 23:40:00|870.3|868.3|870.8|868.8|870.8|868.8|870.2|868.2|0
1587512700000|2020-04-21 23:45:00|870.7|868.7|870.2|868.2|870.8|868.8|870.2|868.2|0
1587513000000|2020-04-21 23:50:00|870.1|868.1|870.2|868.2|870.3|868.3|869.3|867.3|0
1587513300000|2020-04-21 23:55:00|870.3|868.3|871.3|869.3|871.5|869.5|870.2|868.2|0
1587513600000|2020-04-22 00:00:00|870.9|870.3|870.4|869.4|871.8|870.8|870|869|67
1587514200000|2020-04-22 00:10:00|869.5|868.5|866.9|865.9|869.5|868.5|866.9|865.9|4
1587514500000|2020-04-22 00:15:00|867.1|866.1|867.6|866.6|867.6|866.6|867.1|866.1|6
1587515100000|2020-04-22 00:25:00|866.2|865.2|865.4|864.4|866.2|865.2|865.4|864.4|2
1587515400000|2020-04-22 00:30:00|865.8|864.8|866.4|865.4|866.4|865.4|865.8|864.8|2
1587515700000|2020-04-22 00:35:00|866.9|865.9|867.7|866.7|867.7|866.7|866.9|865.9|8
1587516000000|2020-04-22 00:40:00|867.6|866.6|868.6|867.6|868.8|867.8|867.6|866.6|26
1587516300000|2020-04-22 00:45:00|868.8|867.8|867.9|866.9|868.8|867.8|867.9|866.9|28
1587516600000|2020-04-22 00:50:00|867.8|866.8|867.2|866.2|867.8|866.8|867.2|866.2|40
1587516900000|2020-04-22 00:55:00|868.5|867.5|868.6|867.6|868.7|867.7|868.4|867.4|12
1587517200000|2020-04-22 01:00:00|869.4|868.4|868.2|867.2|869.4|868.4|868.2|867.2|23
1587517500000|2020-04-22 01:05:00|868|867|868.6|867.6|868.6|867.6|867.2|866.2|30
1587517800000|2020-04-22 01:10:00|868.9|867.9|869.7|868.7|869.9|868.9|868.9|867.9|15
1587518100000|2020-04-22 01:15:00|870.6|869.6|871.4|870.4|871.4|870.4|869|868|45
1587518400000|2020-04-22 01:20:00|871.5|870.5|871.3|870.3|871.7|870.7|871.3|870.3|5
1587519000000|2020-04-22 01:30:00|871.7|870.7|872.3|871.3|873.2|872.2|871.5|870.5|53
1587519300000|2020-04-22 01:35:00|872.1|871.1|871.6|870.6|872.1|871.1|871|870|37
1587519600000|2020-04-22 01:40:00|871.3|870.3|870.8|869.8|871.4|870.4|870.7|869.7|76
1587519900000|2020-04-22 01:45:00|870.1|869.1|870.1|869.1|870.1|869.1|870.1|869.1|1
1587520200000|2020-04-22 01:50:00|870.8|869.8|871.4|870.4|871.4|870.4|870.7|869.7|21
1587520500000|2020-04-22 01:55:00|872|871|872.1|871.1|872.3|871.3|872|871|21
1587520800000|2020-04-22 02:00:00|872.6|871.6|872.1|871.1|872.7|871.7|871.9|870.9|23
1587521100000|2020-04-22 02:05:00|871.9|870.9|873.2|872.2|873.6|872.6|871.9|870.9|56
1587521400000|2020-04-22 02:10:00|872.7|871.7|872.7|871.7|872.7|871.7|872.7|871.7|1
1587521700000|2020-04-22 02:15:00|873.7|872.7|874.2|873.2|874.2|873.2|873.7|872.7|29
1587522000000|2020-04-22 02:20:00|873.4|872.4|873.4|872.4|873.4|872.4|873.4|872.4|4
1587522300000|2020-04-22 02:25:00|872.7|871.7|872.7|871.7|872.7|871.7|872.6|871.6|4
1587522600000|2020-04-22 02:30:00|872.6|871.6|873.3|872.3|873.4|872.4|872.6|871.6|33
1587522900000|2020-04-22 02:35:00|873.1|872.1|872.9|871.9|873.2|872.2|872.7|871.7|32
1587523200000|2020-04-22 02:40:00|873|872|873|872|873|872|873|872|1
1587523500000|2020-04-22 02:45:00|874.9|873.9|874.9|873.9|874.9|873.9|874.9|873.9|1
1587523800000|2020-04-22 02:50:00|874.2|873.2|874.2|873.2|874.2|873.2|874.2|873.2|22
1587524100000|2020-04-22 02:55:00|874.7|873.7|875.9|874.9|875.9|874.9|874.7|873.7|26
1587524400000|2020-04-22 03:00:00|875.7|874.7|876.2|875.2|876.2|875.2|875.7|874.7|16
1587524700000|2020-04-22 03:05:00|876|875|875.9|874.9|876.2|875.2|875.8|874.8|125
1587525000000|2020-04-22 03:10:00|875.5|874.5|875.5|874.5|875.5|874.5|875.5|874.5|2
1587525300000|2020-04-22 03:15:00|875|874|873.9|872.9|875.3|874.3|873.9|872.9|9
1587525600000|2020-04-22 03:20:00|874|873|874.4|873.4|874.4|873.4|873.5|872.5|9
1587525900000|2020-04-22 03:25:00|875.1|874.1|875.6|874.6|875.7|874.7|875|874|34
1587526200000|2020-04-22 03:30:00|875.8|874.8|876.2|875.2|876.2|875.2|875.6|874.6|51
1587526500000|2020-04-22 03:35:00|876.1|875.1|875.8|874.8|876.5|875.5|875.8|874.8|120
1587526800000|2020-04-22 03:40:00|875.6|874.6|875.2|874.2|875.6|874.6|875|874|33
1587527100000|2020-04-22 03:45:00|875.4|874.4|875.9|874.9|876.3|875.3|875|874|72
1587527400000|2020-04-22 03:50:00|875.8|874.8|876.6|875.6|876.6|875.6|875.8|874.8|48
1587527700000|2020-04-22 03:55:00|877|876|875.8|874.8|877.5|876.5|875.8|874.8|51
1587528000000|2020-04-22 04:00:00|876.1|875.1|876.5|875.5|876.7|875.7|875.5|874.5|49
1587528300000|2020-04-22 04:05:00|877.1|876.1|876.8|875.8|877.1|876.1|876.8|875.8|2
1587528600000|2020-04-22 04:10:00|877.1|876.1|877.1|876.1|877.1|876.1|877.1|876.1|11
1587529800000|2020-04-22 04:30:00|876.9|875.9|875.9|874.9|876.9|875.9|875.6|874.6|15
1587530100000|2020-04-22 04:35:00|875.5|874.5|875.2|874.2|875.5|874.5|875.2|874.2|14
1587530400000|2020-04-22 04:40:00|874.8|873.8|874.8|873.8|875.1|874.1|874.8|873.8|8
1587530700000|2020-04-22 04:45:00|874.4|873.4|874.6|873.6|875|874|873.9|872.9|33
1587531000000|2020-04-22 04:50:00|874.5|873.5|874|873|874.6|873.6|874|873|51
1587531300000|2020-04-22 04:55:00|874.2|873.2|873.8|872.8|874.2|873.2|873.8|872.8|15
1587531600000|2020-04-22 05:00:00|875.3|874.3|875.1|874.1|875.5|874.5|875.1|874.1|26
1587531900000|2020-04-22 05:05:00|875.6|874.6|878.6|877.6|878.6|877.6|875.3|874.3|64
1587532200000|2020-04-22 05:10:00|878.3|877.3|879.6|878.6|879.6|878.6|878.3|877.3|13
1587532500000|2020-04-22 05:15:00|879.5|878.5|878.4|877.4|879.5|878.5|877.9|876.9|83
1587532800000|2020-04-22 05:20:00|878.1|877.1|878.3|877.3|878.7|877.7|878|877|89
1587533100000|2020-04-22 05:25:00|878.4|877.4|875.2|874.2|880.2|879.2|875.2|874.2|476
1587533400000|2020-04-22 05:30:00|878.1|877.1|878.3|877.3|879.6|878.6|877.4|876.4|495
1587533700000|2020-04-22 05:35:00|878.9|877.9|879.8|878.8|879.8|878.8|878.9|877.9|55
1587534000000|2020-04-22 05:40:00|880.7|879.7|882.2|881.2|882.3|881.3|880.7|879.7|45
1587534300000|2020-04-22 05:45:00|882|881|882.1|881.1|882.1|881.1|881.5|880.5|4
1587534600000|2020-04-22 05:50:00|881.9|880.9|882.4|881.4|882.7|881.7|881.8|880.8|15
1587534900000|2020-04-22 05:55:00|882.2|881.2|882.4|881.4|882.4|881.4|881.7|880.7|13
1587535200000|2020-04-22 06:00:00|882|881|879.9|878.9|882|881|879.9|878.9|52
1587535500000|2020-04-22 06:05:00|880.1|879.1|880.9|879.9|880.9|879.9|879.5|878.5|44
1587535800000|2020-04-22 06:10:00|881.1|880.1|881.1|880.1|881.1|880.1|880.3|879.3|143
1587536100000|2020-04-22 06:15:00|882.1|881.1|884.8|883.8|884.8|883.8|882.1|881.1|70
1587536400000|2020-04-22 06:20:00|884.6|883.6|883.9|882.9|884.7|883.7|883.8|882.8|54
1587536700000|2020-04-22 06:25:00|883.8|882.8|883.7|882.7|884.6|883.6|883.3|882.3|70
1587537000000|2020-04-22 06:30:00|883.8|882.8|884.1|883.1|884.1|883.1|883.2|882.2|97
1587537300000|2020-04-22 06:35:00|884.2|883.2|885.1|884.1|885.3|884.3|884.2|883.2|232
1587537600000|2020-04-22 06:40:00|885.2|884.2|885.1|884.1|885.2|884.2|884.6|883.6|86
1587537900000|2020-04-22 06:45:00|884.6|883.6|886.1|885.1|886.5|885.5|884.6|883.6|69
1587538200000|2020-04-22 06:50:00|886.4|885.4|886.5|885.5|886.6|885.6|886|885|57
1587538500000|2020-04-22 06:55:00|886|885|885.1|884.1|886.1|885.1|885.1|884.1|61
1587538800000|2020-04-22 07:00:00|885|884|885.2|884.2|886.1|885.1|884.8|883.8|161
1587539100000|2020-04-22 07:05:00|885|884|885.2|884.2|885.5|884.5|884.8|883.8|294
1587539400000|2020-04-22 07:10:00|885.3|884.3|884.8|883.8|885.9|884.9|884.7|883.7|518
1587539700000|2020-04-22 07:15:00|884.9|883.9|884.7|883.7|885|884|884|883|526
1587540000000|2020-04-22 07:20:00|884.8|883.8|884.6|883.6|884.8|883.8|884.3|883.3|558
1587540300000|2020-04-22 07:25:00|884.5|883.5|884.9|883.9|885.4|884.4|884.2|883.2|474
1587540600000|2020-04-22 07:30:00|884.8|883.8|886.3|885.3|886.8|885.8|884.6|883.6|427
1587540900000|2020-04-22 07:35:00|885.7|884.7|885.1|884.1|886.5|885.5|884.6|883.6|166
1587541200000|2020-04-22 07:40:00|885.4|884.4|886.6|885.6|887|886|885.2|884.2|234
1587541500000|2020-04-22 07:45:00|886.4|885.4|886.9|885.9|887|886|886.2|885.2|64
1587541800000|2020-04-22 07:50:00|887.1|886.1|886.9|885.9|887.6|886.6|886.6|885.6|178
1587542100000|2020-04-22 07:55:00|887|886|886.9|885.9|887.5|886.5|886.5|885.5|174
1587542400000|2020-04-22 08:00:00|886.8|885.8|886.6|885.6|886.8|885.8|885.6|884.6|227
1587542700000|2020-04-22 08:05:00|886.7|885.7|887.7|886.7|887.8|886.8|886.3|885.3|481
1587543000000|2020-04-22 08:10:00|887.8|886.8|887.8|886.8|888.5|887.5|887.4|886.4|353
1587543300000|2020-04-22 08:15:00|887.9|886.9|888.6|887.6|888.7|887.7|887.9|886.9|316
1587543600000|2020-04-22 08:20:00|888.7|887.7|888.1|887.1|888.9|887.9|887.8|886.8|143
1587543900000|2020-04-22 08:25:00|887.9|886.9|888.6|887.6|889.3|888.3|887.7|886.7|192
1587544200000|2020-04-22 08:30:00|888.7|887.7|888.7|887.7|889.1|888.1|888.1|887.1|98
1587544500000|2020-04-22 08:35:00|888.8|887.8|889.7|888.7|890|889|888.8|887.8|167
1587544800000|2020-04-22 08:40:00|889.8|888.8|889.6|888.6|890|889|889.5|888.5|210
1587545100000|2020-04-22 08:45:00|889.7|888.7|889|888|890|889|889|888|122
1587545400000|2020-04-22 08:50:00|889.7|888.7|890.3|889.3|890.3|889.3|889.3|888.3|217
1587545700000|2020-04-22 08:55:00|890.4|889.4|890.8|889.8|891.2|890.2|890.4|889.4|150
1587546000000|2020-04-22 09:00:00|891|890|890.2|889.2|891|890|890.2|889.2|190
1587546300000|2020-04-22 09:05:00|890.4|889.4|890.2|889.2|890.6|889.6|890|889|175
1587546600000|2020-04-22 09:10:00|890.4|889.4|891|890|891.2|890.2|890.2|889.2|189
1587546900000|2020-04-22 09:15:00|891.1|890.1|890.7|889.7|891.2|890.2|890.6|889.6|441
1587547200000|2020-04-22 09:20:00|891.1|890.1|890.1|889.1|891.1|890.1|889.9|888.9|164
1587547500000|2020-04-22 09:25:00|890|889|890.8|889.8|890.8|889.8|890|889|111
1587547800000|2020-04-22 09:30:00|890.7|889.7|889.7|888.7|890.7|889.7|889.3|888.3|79
1587548100000|2020-04-22 09:35:00|889.9|888.9|890|889|890.2|889.2|889.8|888.8|82
1587548400000|2020-04-22 09:40:00|890.1|889.1|890.4|889.4|890.8|889.8|889.8|888.8|101
1587548700000|2020-04-22 09:45:00|890.3|889.3|889.8|888.8|890.3|889.3|889.7|888.7|150
1587549000000|2020-04-22 09:50:00|889.6|888.6|890.1|889.1|890.3|889.3|889.3|888.3|173
1587549300000|2020-04-22 09:55:00|890|889|890.3|889.3|890.6|889.6|889.9|888.9|104
1587549600000|2020-04-22 10:00:00|890.2|889.2|888.8|887.8|890.5|889.5|888.7|887.7|236
1587549900000|2020-04-22 10:05:00|888.9|887.9|889|888|889.2|888.2|888.5|887.5|207
1587550200000|2020-04-22 10:10:00|889.1|888.1|889.2|888.2|889.4|888.4|888.6|887.6|134
1587550500000|2020-04-22 10:15:00|889.1|888.1|888.7|887.7|889.1|888.1|888.3|887.3|135
1587550800000|2020-04-22 10:20:00|888.6|887.6|888.6|887.6|888.9|887.9|888|887|204
1587551100000|2020-04-22 10:25:00|888.7|887.7|888.4|887.4|888.8|887.8|888.1|887.1|113
1587551400000|2020-04-22 10:30:00|888.2|887.2|889.2|888.2|889.2|888.2|888.2|887.2|112
1587551700000|2020-04-22 10:35:00|889.3|888.3|888.7|887.7|889.3|888.3|888.2|887.2|199
1587552000000|2020-04-22 10:40:00|888.6|887.6|888.4|887.4|888.7|887.7|888.3|887.3|110
1587552300000|2020-04-22 10:45:00|888.5|887.5|888.9|887.9|889.1|888.1|888.4|887.4|93
1587552600000|2020-04-22 10:50:00|888.7|887.7|888.7|887.7|889|888|888.4|887.4|84
1587552900000|2020-04-22 10:55:00|888.8|887.8|889.8|888.8|889.8|888.8|888.4|887.4|178
1587553200000|2020-04-22 11:00:00|889.9|888.9|889.2|888.2|890|889|889.1|888.1|235
1587553500000|2020-04-22 11:05:00|889.3|888.3|889.5|888.5|889.8|888.8|889.3|888.3|186
1587553800000|2020-04-22 11:10:00|889.6|888.6|890.8|889.8|890.8|889.8|889.2|888.2|244
1587554100000|2020-04-22 11:15:00|890.7|889.7|890.8|889.8|891.2|890.2|890.6|889.6|165
1587554400000|2020-04-22 11:20:00|890.7|889.7|889.7|888.7|890.7|889.7|889.6|888.6|94
1587554700000|2020-04-22 11:25:00|889.6|888.6|889.6|888.6|890.3|889.3|889.5|888.5|126
1587555000000|2020-04-22 11:30:00|889.7|888.7|890.2|889.2|890.3|889.3|889.6|888.6|97
1587555300000|2020-04-22 11:35:00|890.1|889.1|889.4|888.4|890.3|889.3|889.1|888.1|95
1587555600000|2020-04-22 11:40:00|889.3|888.3|890|889|890.1|889.1|889.3|888.3|122
1587555900000|2020-04-22 11:45:00|890.1|889.1|889.7|888.7|890.2|889.2|889.5|888.5|119
1587556200000|2020-04-22 11:50:00|889.5|888.5|889.5|888.5|889.7|888.7|889.3|888.3|287
1587556500000|2020-04-22 11:55:00|889.6|888.6|889.4|888.4|890.3|889.3|889.4|888.4|372
1587556800000|2020-04-22 12:00:00|889.5|888.5|888.9|887.9|889.6|888.6|888.8|887.8|415
1587557100000|2020-04-22 12:05:00|888.8|887.8|887.6|886.6|889.1|888.1|887.5|886.5|530
1587557400000|2020-04-22 12:10:00|887.7|886.7|887.4|886.4|887.8|886.8|887.2|886.2|421
1587557700000|2020-04-22 12:15:00|887.5|886.5|887.6|886.6|887.9|886.9|886.7|885.7|494
1587558000000|2020-04-22 12:20:00|887.5|886.5|886.9|885.9|887.6|886.6|886.4|885.4|780
1587558300000|2020-04-22 12:25:00|887|886|888.8|887.8|888.8|887.8|886.9|885.9|501
1587558600000|2020-04-22 12:30:00|888.9|887.9|888.6|887.6|889.1|888.1|888.5|887.5|348
1587558900000|2020-04-22 12:35:00|888.7|887.7|889.5|888.5|889.5|888.5|888.3|887.3|354
1587559200000|2020-04-22 12:40:00|889.4|888.4|890.5|889.5|890.7|889.7|889.3|888.3|392
1587559500000|2020-04-22 12:45:00|890.6|889.6|890.7|889.7|891|890|890.4|889.4|377
1587559800000|2020-04-22 12:50:00|890.8|889.8|891.7|890.7|891.7|890.7|890.7|889.7|516
1587560100000|2020-04-22 12:55:00|891.9|890.9|892.4|891.4|893|892|891.7|890.7|803
1587560400000|2020-04-22 13:00:00|892.3|891.3|892.1|891.1|893|892|892|891|591
1587560700000|2020-04-22 13:05:00|892.2|891.2|892|891|892.4|891.4|891.8|890.8|629
1587561000000|2020-04-22 13:10:00|891.9|890.9|892.3|891.3|892.8|891.8|891.9|890.9|436
1587561300000|2020-04-22 13:15:00|892.4|891.4|892.6|891.6|892.8|891.8|892.1|891.1|366
1587561600000|2020-04-22 13:20:00|892.7|891.7|892.4|891.4|893|892|892.3|891.3|303
1587561900000|2020-04-22 13:25:00|892.3|891.3|891.1|890.1|892.3|891.3|890.7|889.7|2071
1587562200000|2020-04-22 13:30:00|891|890|891.3|890.8|892.2|891.7|889.7|889.2|4962
1587562500000|2020-04-22 13:35:00|891.2|890.7|891.5|891|892.5|892|890.4|889.9|1956
1587562800000|2020-04-22 13:40:00|891.6|891.1|891.3|890.8|892.5|892|890.8|890.3|1326
1587563100000|2020-04-22 13:45:00|891.2|890.7|889|888.5|891.8|891.3|889|888.5|1471
1587563400000|2020-04-22 13:50:00|889.1|888.6|889.1|888.6|890|889.5|888.6|888.1|792
1587563700000|2020-04-22 13:55:00|889|888.5|890.1|889.6|890.1|889.6|888.9|888.4|805
1587564000000|2020-04-22 14:00:00|890.3|889.8|889.5|889|891.1|890.6|889.1|888.6|899
1587564300000|2020-04-22 14:05:00|889.4|888.9|889.4|888.9|890.2|889.7|888.8|888.3|1095
1587564600000|2020-04-22 14:10:00|889.3|888.8|888.5|888|890.4|889.9|888.4|887.9|759
1587564900000|2020-04-22 14:15:00|888.6|888.1|889.2|888.7|889.4|888.9|888.1|887.6|1318
1587565200000|2020-04-22 14:20:00|889.1|888.6|890|889.5|890.1|889.6|888.9|888.4|954
1587565500000|2020-04-22 14:25:00|890.1|889.6|889.3|888.8|890.8|890.3|889.3|888.8|891
1587565800000|2020-04-22 14:30:00|889.4|888.9|889.7|889.2|890.6|890.1|889.2|888.7|684
1587566100000|2020-04-22 14:35:00|889.8|889.3|890.7|890.2|891|890.5|889.8|889.3|759
1587566400000|2020-04-22 14:40:00|890.8|890.3|890.9|890.4|892|891.5|890.7|890.2|1186
1587566700000|2020-04-22 14:45:00|891|890.5|890.4|889.9|891.2|890.7|890|889.5|381
1587567000000|2020-04-22 14:50:00|890.3|889.8|889.8|889.3|890.8|890.3|889.4|888.9|312
1587567300000|2020-04-22 14:55:00|889.9|889.4|890.4|889.9|890.5|890|889.7|889.2|587
1587567600000|2020-04-22 15:00:00|890.5|890|890.3|889.8|891.1|890.6|889.8|889.3|1021
1587567900000|2020-04-22 15:05:00|890.4|889.9|890.5|890|891|890.5|889.7|889.2|946
1587568200000|2020-04-22 15:10:00|890.6|890.1|891.2|890.7|891.3|890.8|890.4|889.9|1476
1587568500000|2020-04-22 15:15:00|891.3|890.8|891.6|891.1|892.4|891.9|891.2|890.7|926
1587568800000|2020-04-22 15:20:00|891.7|891.2|891.5|891|891.8|891.3|891|890.5|779
1587569100000|2020-04-22 15:25:00|891.6|891.1|890.7|890.2|892|891.5|890.7|890.2|959
1587569400000|2020-04-22 15:30:00|890.6|890.1|891.2|890.7|891.7|891.2|890.5|890|647
1587569700000|2020-04-22 15:35:00|891.1|890.6|891.2|890.7|891.6|891.1|890.9|890.4|445
1587570000000|2020-04-22 15:40:00|891.1|890.6|892|891.5|892.2|891.7|890.8|890.3|958
1587570300000|2020-04-22 15:45:00|891.9|891.4|891.8|891.3|891.9|891.4|891.4|890.9|464
1587570600000|2020-04-22 15:50:00|891.7|891.2|892.1|891.6|892.2|891.7|891.7|891.2|324
1587570900000|2020-04-22 15:55:00|892|891.5|891.5|891|892|891.5|891.1|890.6|426
1587571200000|2020-04-22 16:00:00|891.6|891.1|891.2|890.7|891.9|891.4|890.9|890.4|552
1587571500000|2020-04-22 16:05:00|891.1|890.6|890.3|889.8|891.2|890.7|890.2|889.7|298
1587571800000|2020-04-22 16:10:00|890.4|889.9|890.9|890.4|891.2|890.7|890.4|889.9|675
1587572100000|2020-04-22 16:15:00|891|890.5|891.3|890.8|891.4|890.9|890.9|890.4|528
1587572400000|2020-04-22 16:20:00|891.2|890.7|891.5|891|891.7|891.2|891|890.5|613
1587572700000|2020-04-22 16:25:00|891.4|890.9|890.8|890.3|891.4|890.9|890.6|890.1|364
1587573000000|2020-04-22 16:30:00|890.7|890.2|890.7|890.2|891|890.5|890.4|889.9|296
1587573300000|2020-04-22 16:35:00|890.6|890.1|890.9|890.4|890.9|890.4|890.1|889.6|261
1587573600000|2020-04-22 16:40:00|890.8|890.3|890.8|890.3|891.4|890.9|890.8|890.3|368
1587573900000|2020-04-22 16:45:00|890.9|890.4|890.5|890|890.9|890.4|890.2|889.7|213
1587574200000|2020-04-22 16:50:00|890.6|890.1|889.8|889.3|890.6|890.1|889.8|889.3|228
1587574500000|2020-04-22 16:55:00|889.9|889.4|890.1|889.6|890.1|889.6|889.5|889|218
1587574800000|2020-04-22 17:00:00|890.2|889.7|890|889.5|890.4|889.9|889.9|889.4|511
1587575100000|2020-04-22 17:05:00|890.1|889.6|889.9|889.4|890.1|889.6|889.5|889|383
1587575400000|2020-04-22 17:10:00|889.8|889.3|890.1|889.6|890.5|890|889.8|889.3|344
1587575700000|2020-04-22 17:15:00|890.2|889.7|890.3|889.8|890.4|889.9|889.8|889.3|419
1587576000000|2020-04-22 17:20:00|890.4|889.9|890.4|889.9|890.6|890.1|890.2|889.7|430
1587576300000|2020-04-22 17:25:00|890.5|890|890.8|890.3|890.8|890.3|890.3|889.8|429
1587576600000|2020-04-22 17:30:00|890.9|890.4|890.2|889.7|891.1|890.6|890.1|889.6|462
1587576900000|2020-04-22 17:35:00|890.3|889.8|890|889.5|890.7|890.2|889.9|889.4|400
1587577200000|2020-04-22 17:40:00|890.1|889.6|890|889.5|890.3|889.8|889.5|889|684
1587577500000|2020-04-22 17:45:00|890.1|889.6|890.2|889.7|890.4|889.9|889.7|889.2|532
1587577800000|2020-04-22 17:50:00|890.1|889.6|890.4|889.9|890.5|890|889.7|889.2|501
1587578100000|2020-04-22 17:55:00|890.3|889.8|890.2|889.7|890.4|889.9|889.9|889.4|394
1587578400000|2020-04-22 18:00:00|890.1|889.6|889.9|889.4|890.3|889.8|889.7|889.2|705
1587578700000|2020-04-22 18:05:00|890|889.5|889.9|889.4|890.3|889.8|889.4|888.9|533
1587579000000|2020-04-22 18:10:00|889.8|889.3|889.5|889|889.8|889.3|889.3|888.8|612
1587579300000|2020-04-22 18:15:00|889.4|888.9|889.3|888.8|889.6|889.1|889.1|888.6|441
1587579600000|2020-04-22 18:20:00|889.4|888.9|889.9|889.4|890.1|889.6|889.4|888.9|767
1587579900000|2020-04-22 18:25:00|889.8|889.3|889.5|889|890.1|889.6|889.5|889|661
1587580200000|2020-04-22 18:30:00|889.6|889.1|890.2|889.7|890.4|889.9|889.6|889.1|973
1587580500000|2020-04-22 18:35:00|890.1|889.6|890.2|889.7|890.2|889.7|889.7|889.2|628
1587580800000|2020-04-22 18:40:00|890.1|889.6|890.4|889.9|890.5|890|890|889.5|485
1587581100000|2020-04-22 18:45:00|890.3|889.8|890.8|890.3|890.9|890.4|890|889.5|477
1587581400000|2020-04-22 18:50:00|891|890.5|890.6|890.1|891.4|890.9|890.6|890.1|575
1587581700000|2020-04-22 18:55:00|890.7|890.2|890.7|890.2|891.1|890.6|890.4|889.9|484
1587582000000|2020-04-22 19:00:00|890.8|890.3|891.1|890.6|891.2|890.7|890.1|889.6|527
1587582300000|2020-04-22 19:05:00|891|890.5|890.6|890.1|891|890.5|890.4|889.9|532
1587582600000|2020-04-22 19:10:00|890.5|890|889.9|889.4|890.7|890.2|889.9|889.4|517
1587582900000|2020-04-22 19:15:00|889.8|889.3|889.6|889.1|890.1|889.6|889.4|888.9|584
1587583200000|2020-04-22 19:20:00|889.5|889|889.5|889|890.3|889.8|889.4|888.9|530
1587583500000|2020-04-22 19:25:00|889.6|889.1|889.7|889.2|890.1|889.6|889.6|889.1|582
1587583800000|2020-04-22 19:30:00|889.8|889.3|889.6|889.1|890.1|889.6|889.2|888.7|650
1587584100000|2020-04-22 19:35:00|889.9|889.4|889.8|889.3|889.9|889.4|889.3|888.8|707
1587584400000|2020-04-22 19:40:00|889.9|889.4|890.1|889.6|890.2|889.7|889.6|889.1|581
1587584700000|2020-04-22 19:45:00|890|889.5|890.3|889.8|890.3|889.8|889.3|888.8|1219
1587585000000|2020-04-22 19:50:00|891.1|890.6|890|889.5|891.9|891.4|889.9|889.4|2707
1587585300000|2020-04-22 19:55:00|890.1|889.6|889.4|888.9|890.1|889.6|888.9|888.4|6572
1587585600000|2020-04-22 20:00:00|889.5|889|888.7|887.7|889.9|889.1|888.7|887.7|920
1587585900000|2020-04-22 20:05:00|888.8|887.8|888.9|887.9|889.4|888.4|888.5|887.5|230
1587586200000|2020-04-22 20:10:00|889|888|889.1|888.1|889.2|888.2|888.9|887.9|100
1587586500000|2020-04-22 20:15:00|888.8|887.8|888.4|887.4|888.8|887.8|888.4|887.4|6
1587586800000|2020-04-22 20:20:00|888.7|887.7|888.8|887.8|888.8|887.8|888.7|887.7|15
1587587100000|2020-04-22 20:25:00|889|888|889|888|889|888|889|888|28
1587587400000|2020-04-22 20:30:00|889.1|888.1|889.5|888.5|889.5|888.5|889|888|95
1587587700000|2020-04-22 20:35:00|889.7|888.7|889.7|888.7|889.7|888.7|889.7|888.7|2
1587588000000|2020-04-22 20:40:00|890.1|889.1|888.7|887.7|890.2|889.2|888.7|887.7|43
1587588300000|2020-04-22 20:45:00|889.9|888.9|889.8|888.8|889.9|888.9|889.8|888.8|3
1587588600000|2020-04-22 20:50:00|889.7|888.7|889.7|888.7|889.7|888.7|889.7|888.7|2
1587588900000|2020-04-22 20:55:00|889|888|888.7|887.7|889|888|888.7|887.7|2
1587589200000|2020-04-22 21:00:00|889.2|888.2|889.9|888.9|889.9|888.9|889.2|888.2|6
1587592800000|2020-04-22 22:00:00|890.3|888.3|888.6|886.6|891|889|888.1|886.1|0
1587593100000|2020-04-22 22:05:00|888.7|886.7|888.7|886.7|889.7|887.7|887.8|885.8|0
1587593400000|2020-04-22 22:10:00|888.8|886.8|889.5|887.5|889.5|887.5|888.3|886.3|0
1587593700000|2020-04-22 22:15:00|889.1|887.1|888.6|886.6|889.4|887.4|888.6|886.6|0
1587594000000|2020-04-22 22:20:00|888.7|886.7|888.6|886.6|889.1|887.1|888.3|886.3|0
1587594300000|2020-04-22 22:25:00|888.7|886.7|888.7|886.7|889.2|887.2|888.5|886.5|0
1587594600000|2020-04-22 22:30:00|888.6|886.6|888.7|886.7|888.7|886.7|887.8|885.8|0
1587594900000|2020-04-22 22:35:00|888.8|886.8|888|886|888.9|886.9|887.3|885.3|0
1587595200000|2020-04-22 22:40:00|887.9|885.9|888.4|886.4|888.5|886.5|887.8|885.8|0
1587595500000|2020-04-22 22:45:00|888.2|886.2|887.4|885.4|888.3|886.3|887.2|885.2|0
1587595800000|2020-04-22 22:50:00|887.2|885.2|887|885|887.5|885.5|886.6|884.6|0
1587596100000|2020-04-22 22:55:00|886.9|884.9|887.4|885.4|887.6|885.6|886.8|884.8|0
1587596400000|2020-04-22 23:00:00|887.5|885.5|886.3|884.3|887.6|885.6|885.6|883.6|0
1587596700000|2020-04-22 23:05:00|886.2|884.2|885.9|883.9|886.5|884.5|885.9|883.9|0
1587597000000|2020-04-22 23:10:00|886|884|886.1|884.1|886.3|884.3|885.7|883.7|0
1587597300000|2020-04-22 23:15:00|886|884|886.9|884.9|887|885|886|884|0
1587597600000|2020-04-22 23:20:00|886.7|884.7|886.1|884.1|887|885|886.1|884.1|0
1587597900000|2020-04-22 23:25:00|886.2|884.2|887|885|887.1|885.1|885.7|883.7|0
1587598200000|2020-04-22 23:30:00|886.8|884.8|885.4|883.4|886.8|884.8|885.3|883.3|0
1587598500000|2020-04-22 23:35:00|885.5|883.5|885.7|883.7|885.9|883.9|885.1|883.1|0
1587598800000|2020-04-22 23:40:00|885.6|883.6|885.9|883.9|885.9|883.9|885.3|883.3|0
1587599100000|2020-04-22 23:45:00|886|884|885.6|883.6|886|884|885.6|883.6|0
1587599400000|2020-04-22 23:50:00|885.9|883.9|886.4|884.4|886.6|884.6|885|883|0
1587599700000|2020-04-22 23:55:00|886.3|884.3|886.8|884.8|886.8|884.8|886|884|0
1587600000000|2020-04-23 00:00:00|887.8|886.8|888.1|887.1|888.4|887.4|887.7|886.7|17
1587600300000|2020-04-23 00:05:00|888.4|887.4|888.7|887.7|888.7|887.7|888.4|887.4|13
1587600900000|2020-04-23 00:15:00|887.8|886.8|887.7|886.7|887.8|886.8|887.7|886.7|2
1587601200000|2020-04-23 00:20:00|887.3|886.3|887.8|886.8|887.8|886.8|887.3|886.3|3
1587601800000|2020-04-23 00:30:00|887.5|886.5|887.3|886.3|887.5|886.5|887.3|886.3|3
1587602400000|2020-04-23 00:40:00|888.3|887.3|888.7|887.7|888.7|887.7|888.3|887.3|5
1587602700000|2020-04-23 00:45:00|888.9|887.9|889.6|888.6|889.6|888.6|888.9|887.9|4
1587603000000|2020-04-23 00:50:00|889.9|888.9|890.2|889.2|890.2|889.2|889.9|888.9|4
1587603300000|2020-04-23 00:55:00|889.7|888.7|890.1|889.1|890.1|889.1|889.7|888.7|3
1587603600000|2020-04-23 01:00:00|890.3|889.3|893|892|893|892|890.3|889.3|60
1587603900000|2020-04-23 01:05:00|893.1|892.1|895.3|894.3|895.3|894.3|893.1|892.1|74
1587604200000|2020-04-23 01:10:00|894.4|893.4|893.6|892.6|894.5|893.5|893.4|892.4|57
1587604500000|2020-04-23 01:15:00|893.3|892.3|895.1|894.1|895.1|894.1|893.3|892.3|77
1587604800000|2020-04-23 01:20:00|895.4|894.4|896.5|895.5|896.5|895.5|895.4|894.4|35
1587605100000|2020-04-23 01:25:00|896.9|895.9|895.9|894.9|897|896|895.9|894.9|13
1587605400000|2020-04-23 01:30:00|895.2|894.2|894.7|893.7|895.6|894.6|894.4|893.4|41
1587605700000|2020-04-23 01:35:00|894.8|893.8|896.3|895.3|896.3|895.3|894.8|893.8|52
1587606000000|2020-04-23 01:40:00|894.7|893.7|894.2|893.2|894.7|893.7|894.2|893.2|53
1587606300000|2020-04-23 01:45:00|894.4|893.4|893.6|892.6|895|894|893.5|892.5|61
1587606600000|2020-04-23 01:50:00|893.5|892.5|894.2|893.2|894.2|893.2|893.5|892.5|61
1587606900000|2020-04-23 01:55:00|894.4|893.4|894|893|894.4|893.4|894|893|5
1587607200000|2020-04-23 02:00:00|894.2|893.2|894.3|893.3|894.3|893.3|893.8|892.8|7
1587607500000|2020-04-23 02:05:00|893.6|892.6|893.6|892.6|894.2|893.2|893.5|892.5|47
1587607800000|2020-04-23 02:10:00|893.4|892.4|893.8|892.8|893.8|892.8|893.4|892.4|6
1587608100000|2020-04-23 02:15:00|892.3|891.3|892.3|891.3|892.3|891.3|892.3|891.3|1
1587608400000|2020-04-23 02:20:00|891.8|890.8|890.8|889.8|891.8|890.8|890.8|889.8|6
1587608700000|2020-04-23 02:25:00|890.3|889.3|889.4|888.4|890.3|889.3|889.2|888.2|23
1587609000000|2020-04-23 02:30:00|889.6|888.6|890.9|889.9|890.9|889.9|889.5|888.5|8
1587609300000|2020-04-23 02:35:00|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|2
1587609600000|2020-04-23 02:40:00|889.3|888.3|888.2|887.2|889.3|888.3|888.2|887.2|15
1587609900000|2020-04-23 02:45:00|887.6|886.6|888|887|888|887|887.4|886.4|21
1587610200000|2020-04-23 02:50:00|888.3|887.3|888.4|887.4|888.4|887.4|888.2|887.2|5
1587610500000|2020-04-23 02:55:00|888.3|887.3|889.1|888.1|889.1|888.1|888.3|887.3|15
1587610800000|2020-04-23 03:00:00|889|888|888.9|887.9|889.2|888.2|888.9|887.9|8
1587611100000|2020-04-23 03:05:00|889.5|888.5|889.7|888.7|889.8|888.8|889.5|888.5|6
1587611400000|2020-04-23 03:10:00|889.9|888.9|890.3|889.3|890.3|889.3|889.9|888.9|14
1587611700000|2020-04-23 03:15:00|890.6|889.6|890.9|889.9|890.9|889.9|890.6|889.6|19
1587612000000|2020-04-23 03:20:00|890.4|889.4|890|889|890.5|889.5|889.8|888.8|30
1587612900000|2020-04-23 03:35:00|890.2|889.2|890|889|890.2|889.2|890|889|11
1587613200000|2020-04-23 03:40:00|890.2|889.2|889.6|888.6|890.2|889.2|889.5|888.5|12
1587613500000|2020-04-23 03:45:00|889.8|888.8|889.6|888.6|889.8|888.8|889.5|888.5|7
1587613800000|2020-04-23 03:50:00|889.5|888.5|889.5|888.5|889.5|888.5|889.5|888.5|7
1587614100000|2020-04-23 03:55:00|890.1|889.1|890.3|889.3|890.3|889.3|890.1|889.1|17
1587614400000|2020-04-23 04:00:00|890.5|889.5|890.6|889.6|890.6|889.6|890.5|889.5|8
1587614700000|2020-04-23 04:05:00|891.2|890.2|891.4|890.4|891.4|890.4|891.2|890.2|3
1587615000000|2020-04-23 04:10:00|890.8|889.8|890.8|889.8|890.8|889.8|890.8|889.8|1
1587615300000|2020-04-23 04:15:00|891.9|890.9|892.1|891.1|892.1|891.1|891.9|890.9|3
1587615600000|2020-04-23 04:20:00|891.8|890.8|892.3|891.3|892.3|891.3|891.8|890.8|8
1587615900000|2020-04-23 04:25:00|892.9|891.9|893.2|892.2|893.5|892.5|892.9|891.9|13
1587616200000|2020-04-23 04:30:00|893.5|892.5|894.5|893.5|894.5|893.5|893.5|892.5|10
1587616500000|2020-04-23 04:35:00|894.2|893.2|894.2|893.2|894.2|893.2|893.9|892.9|4
1587617100000|2020-04-23 04:45:00|894.1|893.1|894.1|893.1|894.1|893.1|894.1|893.1|5
1587617400000|2020-04-23 04:50:00|893.6|892.6|893.7|892.7|893.7|892.7|893.6|892.6|5
1587617700000|2020-04-23 04:55:00|894.1|893.1|894|893|894.1|893.1|893.9|892.9|15
1587618000000|2020-04-23 05:00:00|893.9|892.9|896.5|895.5|896.5|895.5|893.2|892.2|35
1587618300000|2020-04-23 05:05:00|896.3|895.3|897.1|896.1|897.5|896.5|896.3|895.3|14
1587618600000|2020-04-23 05:10:00|896.9|895.9|897|896|897|896|896.3|895.3|12
1587618900000|2020-04-23 05:15:00|896.7|895.7|895.9|894.9|896.7|895.7|895.6|894.6|17
1587619200000|2020-04-23 05:20:00|895.8|894.8|896.8|895.8|896.8|895.8|895.7|894.7|18
1587619500000|2020-04-23 05:25:00|896.5|895.5|896.2|895.2|896.5|895.5|895.4|894.4|30
1587619800000|2020-04-23 05:30:00|896.1|895.1|896.1|895.1|896.6|895.6|895.9|894.9|15
1587620100000|2020-04-23 05:35:00|895.7|894.7|895.4|894.4|895.7|894.7|895.3|894.3|11
1587620400000|2020-04-23 05:40:00|895.2|894.2|894.7|893.7|895.2|894.2|894.7|893.7|11
1587620700000|2020-04-23 05:45:00|894.4|893.4|894.3|893.3|894.4|893.4|893.5|892.5|27
1587621000000|2020-04-23 05:50:00|894.4|893.4|895.1|894.1|895.7|894.7|894.4|893.4|30
1587621300000|2020-04-23 05:55:00|895.3|894.3|895.4|894.4|895.4|894.4|895.1|894.1|9
1587621600000|2020-04-23 06:00:00|894.4|893.4|896.8|895.8|897|896|894.2|893.2|164
1587621900000|2020-04-23 06:05:00|896.6|895.6|897.5|896.5|897.7|896.7|896.6|895.6|83
1587622200000|2020-04-23 06:10:00|897.7|896.7|897.1|896.1|898.3|897.3|896.9|895.9|90
1587622500000|2020-04-23 06:15:00|896.9|895.9|896.4|895.4|897.2|896.2|896.4|895.4|40
1587622800000|2020-04-23 06:20:00|896.3|895.3|896.5|895.5|896.7|895.7|896.3|895.3|19
1587623100000|2020-04-23 06:25:00|896.7|895.7|897.4|896.4|897.4|896.4|896.4|895.4|67
1587623400000|2020-04-23 06:30:00|897.5|896.5|898.7|897.7|898.9|897.9|897.3|896.3|188
1587623700000|2020-04-23 06:35:00|898.9|897.9|898.8|897.8|898.9|897.9|898.1|897.1|70
1587624000000|2020-04-23 06:40:00|898.9|897.9|899|898|899.3|898.3|898.8|897.8|42
1587624300000|2020-04-23 06:45:00|898.8|897.8|897.8|896.8|898.8|897.8|897.8|896.8|45
1587624600000|2020-04-23 06:50:00|898.1|897.1|897.9|896.9|898.3|897.3|897.8|896.8|43
1587624900000|2020-04-23 06:55:00|898.1|897.1|897.7|896.7|898.2|897.2|897.6|896.6|40
1587625200000|2020-04-23 07:00:00|897.6|896.6|897.3|896.3|897.9|896.9|897|896|205
1587625500000|2020-04-23 07:05:00|897|896|897.8|896.8|897.8|896.8|897|896|151
1587625800000|2020-04-23 07:10:00|897.7|896.7|897.1|896.1|898|897|897.1|896.1|149
1587626100000|2020-04-23 07:15:00|896.7|895.7|895.1|894.1|896.7|895.7|895.1|894.1|194
1587626400000|2020-04-23 07:20:00|895.2|894.2|893.9|892.9|895.4|894.4|893.9|892.9|297
1587626700000|2020-04-23 07:25:00|893.8|892.8|894.4|893.4|894.6|893.6|893.4|892.4|211
1587627000000|2020-04-23 07:30:00|894.5|893.5|894.7|893.7|895.6|894.6|894.3|893.3|87
1587627300000|2020-04-23 07:35:00|894.8|893.8|893.8|892.8|894.9|893.9|893.5|892.5|136
1587627600000|2020-04-23 07:40:00|893.6|892.6|892|891|893.6|892.6|891.8|890.8|200
1587627900000|2020-04-23 07:45:00|891.8|890.8|891.5|890.5|891.9|890.9|890.9|889.9|529
1587628200000|2020-04-23 07:50:00|891.3|890.3|891|890|891.3|890.3|890.6|889.6|360
1587628500000|2020-04-23 07:55:00|890.8|889.8|890.8|889.8|891.4|890.4|890.5|889.5|492
1587628800000|2020-04-23 08:00:00|890.7|889.7|891.8|890.8|892.3|891.3|890.3|889.3|434
1587629100000|2020-04-23 08:05:00|891.7|890.7|891.3|890.3|891.8|890.8|890.7|889.7|272
1587629400000|2020-04-23 08:10:00|891.2|890.2|892.8|891.8|892.9|891.9|891.2|890.2|93
1587629700000|2020-04-23 08:15:00|892.6|891.6|893|892|893.3|892.3|892.5|891.5|57
1587630000000|2020-04-23 08:20:00|893.3|892.3|894.3|893.3|894.5|893.5|893|892|218
1587630300000|2020-04-23 08:25:00|894.1|893.1|894.1|893.1|894.2|893.2|893.3|892.3|124
1587630600000|2020-04-23 08:30:00|894|893|893.3|892.3|894.6|893.6|893.3|892.3|88
1587630900000|2020-04-23 08:35:00|893.2|892.2|893.3|892.3|894|893|893.2|892.2|66
1587631200000|2020-04-23 08:40:00|893.6|892.6|893.6|892.6|893.9|892.9|893.1|892.1|120
1587631500000|2020-04-23 08:45:00|893.8|892.8|892.7|891.7|894.1|893.1|892.7|891.7|92
1587631800000|2020-04-23 08:50:00|892.8|891.8|893.2|892.2|893.4|892.4|892.7|891.7|65
1587632100000|2020-04-23 08:55:00|893.1|892.1|892.5|891.5|893.6|892.6|892.4|891.4|49
1587632400000|2020-04-23 09:00:00|892.7|891.7|893.3|892.3|893.6|892.6|892.5|891.5|67
1587632700000|2020-04-23 09:05:00|893.4|892.4|893.8|892.8|893.9|892.9|893|892|121
1587633000000|2020-04-23 09:10:00|893.9|892.9|894.8|893.8|895|894|893.6|892.6|75
1587633300000|2020-04-23 09:15:00|894.9|893.9|894.2|893.2|894.9|893.9|894.1|893.1|31
1587633600000|2020-04-23 09:20:00|894.3|893.3|894.5|893.5|894.9|893.9|894.1|893.1|416
1587633900000|2020-04-23 09:25:00|894.6|893.6|895|894|895|894|894.5|893.5|20
1587634200000|2020-04-23 09:30:00|895.1|894.1|895.4|894.4|896|895|895.1|894.1|78
1587634500000|2020-04-23 09:35:00|895.7|894.7|895.2|894.2|895.7|894.7|895.2|894.2|18
1587634800000|2020-04-23 09:40:00|895.4|894.4|894.7|893.7|895.4|894.4|894.7|893.7|149
1587635100000|2020-04-23 09:45:00|894.6|893.6|894.6|893.6|894.8|893.8|894.4|893.4|41
1587635400000|2020-04-23 09:50:00|895|894|894.7|893.7|895.4|894.4|894.5|893.5|60
1587635700000|2020-04-23 09:55:00|894.6|893.6|895.3|894.3|895.3|894.3|894.4|893.4|57
1587636000000|2020-04-23 10:00:00|895.4|894.4|894.9|893.9|895.6|894.6|894.9|893.9|52
1587636300000|2020-04-23 10:05:00|895.4|894.4|895.5|894.5|896|895|895.4|894.4|53
1587636600000|2020-04-23 10:10:00|895.4|894.4|894.5|893.5|895.7|894.7|894.4|893.4|92
1587636900000|2020-04-23 10:15:00|894.3|893.3|893.9|892.9|894.6|893.6|893.8|892.8|249
1587637200000|2020-04-23 10:20:00|893.8|892.8|893.5|892.5|894.1|893.1|893.5|892.5|141
1587637500000|2020-04-23 10:25:00|893.6|892.6|894.3|893.3|894.3|893.3|893.6|892.6|47
1587637800000|2020-04-23 10:30:00|894.2|893.2|893.5|892.5|894.2|893.2|892.8|891.8|132
1587638100000|2020-04-23 10:35:00|893.3|892.3|893|892|893.5|892.5|892.8|891.8|87
1587638400000|2020-04-23 10:40:00|892.9|891.9|893.3|892.3|893.4|892.4|892.4|891.4|78
1587638700000|2020-04-23 10:45:00|893.2|892.2|893.5|892.5|893.5|892.5|893.1|892.1|59
1587639000000|2020-04-23 10:50:00|893.6|892.6|893.4|892.4|893.6|892.6|893|892|33
1587639300000|2020-04-23 10:55:00|893.6|892.6|893|892|893.7|892.7|892.9|891.9|51
1587639600000|2020-04-23 11:00:00|892.9|891.9|893.5|892.5|893.8|892.8|892.9|891.9|72
1587639900000|2020-04-23 11:05:00|893.8|892.8|894.2|893.2|894.6|893.6|893.8|892.8|148
1587640200000|2020-04-23 11:10:00|894.4|893.4|894.2|893.2|895|894|894.2|893.2|88
1587640500000|2020-04-23 11:15:00|894.3|893.3|894.3|893.3|894.4|893.4|894|893|57
1587640800000|2020-04-23 11:20:00|894.6|893.6|894.3|893.3|894.6|893.6|894.1|893.1|70
1587641100000|2020-04-23 11:25:00|894.4|893.4|893.5|892.5|894.5|893.5|893.3|892.3|343
1587641400000|2020-04-23 11:30:00|893.6|892.6|893.7|892.7|893.7|892.7|893.4|892.4|68
1587641700000|2020-04-23 11:35:00|893.9|892.9|894.2|893.2|894.2|893.2|893.7|892.7|50
1587642000000|2020-04-23 11:40:00|894.1|893.1|893.7|892.7|894.2|893.2|893.7|892.7|39
1587642300000|2020-04-23 11:45:00|893.5|892.5|893.3|892.3|893.5|892.5|893.1|892.1|146
1587642600000|2020-04-23 11:50:00|893.4|892.4|892.9|891.9|893.4|892.4|892.8|891.8|67
1587642900000|2020-04-23 11:55:00|892.8|891.8|893.5|892.5|893.5|892.5|892.7|891.7|72
1587643200000|2020-04-23 12:00:00|893.6|892.6|892.4|891.4|893.6|892.6|892.4|891.4|98
1587643500000|2020-04-23 12:05:00|892.3|891.3|892.5|891.5|892.7|891.7|891.8|890.8|131
1587643800000|2020-04-23 12:10:00|892.6|891.6|893.2|892.2|893.6|892.6|892.5|891.5|133
1587644100000|2020-04-23 12:15:00|893.4|892.4|892.9|891.9|893.4|892.4|892.9|891.9|444
1587644400000|2020-04-23 12:20:00|893|892|894|893|894.3|893.3|893|892|268
1587644700000|2020-04-23 12:25:00|893.8|892.8|894.9|893.9|894.9|893.9|893.8|892.8|423
1587645000000|2020-04-23 12:30:00|895.1|894.1|895.3|894.3|895.8|894.8|894.4|893.4|555
1587645300000|2020-04-23 12:35:00|895.4|894.4|895.8|894.8|896|895|895.1|894.1|301
1587645600000|2020-04-23 12:40:00|895.7|894.7|895.7|894.7|895.8|894.8|895.3|894.3|220
1587645900000|2020-04-23 12:45:00|896|895|896.8|895.8|897.1|896.1|896|895|179
1587646200000|2020-04-23 12:50:00|896.9|895.9|897.4|896.4|897.6|896.6|896.8|895.8|418
1587646500000|2020-04-23 12:55:00|897.3|896.3|897.2|896.2|897.7|896.7|897.1|896.1|131
1587646800000|2020-04-23 13:00:00|897.4|896.4|897.2|896.2|897.7|896.7|896.7|895.7|255
1587647100000|2020-04-23 13:05:00|897.3|896.3|897.8|896.8|897.8|896.8|897.1|896.1|314
1587647400000|2020-04-23 13:10:00|897.7|896.7|897.7|896.7|898|897|897.6|896.6|279
1587647700000|2020-04-23 13:15:00|897.8|896.8|897.6|896.6|898.1|897.1|897.5|896.5|370
1587648000000|2020-04-23 13:20:00|897.8|896.8|897.8|896.8|898.2|897.2|897.7|896.7|131
1587648300000|2020-04-23 13:25:00|897.7|896.7|897.4|896.4|898.2|897.2|897|896|451
1587648600000|2020-04-23 13:30:00|897.3|896.3|899.7|899.2|900.4|899.9|896.1|895.6|3156
1587648900000|2020-04-23 13:35:00|899.8|899.3|900.2|899.7|900.9|900.4|899.8|899.3|1358
1587649200000|2020-04-23 13:40:00|900.3|899.8|900|899.5|901.2|900.7|899.6|899.1|1263
1587649500000|2020-04-23 13:45:00|900.1|899.6|899|898.5|900.4|899.9|898.8|898.3|1016
1587649800000|2020-04-23 13:50:00|898.8|898.3|897.1|896.6|899|898.5|897.1|896.6|379
1587650100000|2020-04-23 13:55:00|897|896.5|897|896.5|897.3|896.8|896.1|895.6|1013
1587650400000|2020-04-23 14:00:00|897.1|896.6|897.1|896.6|897.7|897.2|896|895.5|1450
1587650700000|2020-04-23 14:05:00|897.2|896.7|898.3|897.8|898.6|898.1|897.1|896.6|1138
1587651000000|2020-04-23 14:10:00|898.4|897.9|898.6|898.1|899|898.5|897.8|897.3|1236
1587651300000|2020-04-23 14:15:00|898.7|898.2|899.1|898.6|899.3|898.8|897.7|897.2|399
1587651600000|2020-04-23 14:20:00|899.3|898.8|900.4|899.9|900.6|900.1|899|898.5|632
1587651900000|2020-04-23 14:25:00|900.5|900|900.7|900.2|901.3|900.8|900.2|899.7|2496
1587652200000|2020-04-23 14:30:00|900.8|900.3|902.3|901.8|902.3|901.8|900.8|900.3|1059
1587652500000|2020-04-23 14:35:00|902.2|901.7|901.7|901.2|902.3|901.8|901.3|900.8|922
1587652800000|2020-04-23 14:40:00|901.6|901.1|902.5|902|902.8|902.3|901.6|901.1|1079
1587653100000|2020-04-23 14:45:00|902.6|902.1|901.3|900.8|903|902.5|901.2|900.7|1626
1587653400000|2020-04-23 14:50:00|901.2|900.7|900.8|900.3|901.6|901.1|900.6|900.1|922
1587653700000|2020-04-23 14:55:00|900.9|900.4|901.1|900.6|901.4|900.9|900.5|900|1064
1587654000000|2020-04-23 15:00:00|901|900.5|900.9|900.4|901|900.5|900.4|899.9|769
1587654300000|2020-04-23 15:05:00|900.8|900.3|900.7|900.2|900.9|900.4|900.3|899.8|609
1587654600000|2020-04-23 15:10:00|900.6|900.1|900.9|900.4|901.3|900.8|900.2|899.7|984
1587654900000|2020-04-23 15:15:00|901|900.5|900.6|900.1|901.5|901|900.5|900|663
1587655200000|2020-04-23 15:20:00|900.5|900|899.7|899.2|900.5|900|899.4|898.9|727
1587655500000|2020-04-23 15:25:00|899.6|899.1|900.7|900.2|901.1|900.6|899.6|899.1|587
1587655800000|2020-04-23 15:30:00|900.6|900.1|898.9|898.4|900.8|900.3|898.5|898|745
1587656100000|2020-04-23 15:35:00|898.8|898.3|897.8|897.3|899.1|898.6|897.5|897|1071
1587656400000|2020-04-23 15:40:00|897.7|897.2|896.9|896.4|897.8|897.3|896.7|896.2|619
1587656700000|2020-04-23 15:45:00|897|896.5|895.9|895.4|897|896.5|895.8|895.3|948
1587657000000|2020-04-23 15:50:00|895.8|895.3|895.8|895.3|896.4|895.9|895.5|895|982
1587657300000|2020-04-23 15:55:00|895.7|895.2|896.5|896|896.6|896.1|895.7|895.2|513
1587657600000|2020-04-23 16:00:00|896.4|895.9|896.2|895.7|896.6|896.1|896.1|895.6|615
1587657900000|2020-04-23 16:05:00|896.3|895.8|897|896.5|897.2|896.7|896.2|895.7|318
1587658200000|2020-04-23 16:10:00|896.9|896.4|896.4|895.9|896.9|896.4|896.1|895.6|658
1587658500000|2020-04-23 16:15:00|896.5|896|896.6|896.1|897|896.5|896|895.5|599
1587658800000|2020-04-23 16:20:00|896.5|896|897|896.5|897.1|896.6|896|895.5|294
1587659100000|2020-04-23 16:25:00|897.1|896.6|897.3|896.8|897.6|897.1|896.8|896.3|520
1587659400000|2020-04-23 16:30:00|897.4|896.9|897.5|897|897.6|897.1|897|896.5|255
1587659700000|2020-04-23 16:35:00|897.4|896.9|897.3|896.8|897.5|897|896.9|896.4|251
1587660000000|2020-04-23 16:40:00|897.4|896.9|893.6|893.1|897.6|897.1|892.9|892.4|1800
1587660300000|2020-04-23 16:45:00|893.5|893|892.2|891.7|895.1|894.6|888|887.5|4146
1587660600000|2020-04-23 16:50:00|891.9|891.4|891.5|891|892|891.5|889|888.5|1358
1587660900000|2020-04-23 16:55:00|891.4|890.9|892.2|891.7|892.7|892.2|891.2|890.7|860
1587661200000|2020-04-23 17:00:00|892.1|891.6|893.2|892.7|893.7|893.2|892.1|891.6|663
1587661500000|2020-04-23 17:05:00|893.3|892.8|891.2|890.7|893.4|892.9|890.9|890.4|1936
1587661800000|2020-04-23 17:10:00|891.3|890.8|893.2|892.7|893.3|892.8|891.1|890.6|582
1587662100000|2020-04-23 17:15:00|893.1|892.6|891.8|891.3|893.2|892.7|891.8|891.3|468
1587662400000|2020-04-23 17:20:00|891.7|891.2|890.2|889.7|891.9|891.4|889.6|889.1|830
1587662700000|2020-04-23 17:25:00|890.1|889.6|889.9|889.4|890.1|889.6|889|888.5|895
1587663000000|2020-04-23 17:30:00|889.8|889.3|891.1|890.6|891.1|890.6|889.5|889|294
1587663300000|2020-04-23 17:35:00|891.2|890.7|889.7|889.2|891.3|890.8|889.7|889.2|348
1587663600000|2020-04-23 17:40:00|889.8|889.3|888.5|888|889.8|889.3|888.3|887.8|348
1587663900000|2020-04-23 17:45:00|888.6|888.1|887.8|887.3|889.4|888.9|887.7|887.2|460
1587664200000|2020-04-23 17:50:00|887.9|887.4|887.3|886.8|888.4|887.9|887.2|886.7|491
1587664500000|2020-04-23 17:55:00|887.4|886.9|888.4|887.9|888.6|888.1|887.1|886.6|626
1587664800000|2020-04-23 18:00:00|888.5|888|888.8|888.3|889.1|888.6|887.8|887.3|335
1587665100000|2020-04-23 18:05:00|888.7|888.2|887.8|887.3|889.2|888.7|887.5|887|304
1587665400000|2020-04-23 18:10:00|887.6|887.1|888.2|887.7|888.3|887.8|886.6|886.1|618
1587665700000|2020-04-23 18:15:00|888.4|887.9|889.5|889|889.6|889.1|888.3|887.8|472
1587666000000|2020-04-23 18:20:00|889.3|888.8|890.3|889.8|890.3|889.8|889.2|888.7|136
1587666300000|2020-04-23 18:25:00|890.4|889.9|890.8|890.3|890.8|890.3|890|889.5|251
1587666600000|2020-04-23 18:30:00|890.7|890.2|890.1|889.6|890.9|890.4|890.1|889.6|411
1587666900000|2020-04-23 18:35:00|890.2|889.7|889.6|889.1|890.6|890.1|889.6|889.1|321
1587667200000|2020-04-23 18:40:00|889.7|889.2|890.4|889.9|890.8|890.3|889.7|889.2|401
1587667500000|2020-04-23 18:45:00|890.5|890|890|889.5|890.6|890.1|889.9|889.4|418
1587667800000|2020-04-23 18:50:00|890.1|889.6|891.1|890.6|891.3|890.8|889.9|889.4|290
1587668100000|2020-04-23 18:55:00|891.2|890.7|891.5|891|891.9|891.4|891.2|890.7|439
1587668400000|2020-04-23 19:00:00|891.4|890.9|890.5|890|891.5|891|890.5|890|548
1587668700000|2020-04-23 19:05:00|890.4|889.9|890|889.5|890.6|890.1|890|889.5|538
1587669000000|2020-04-23 19:10:00|890.2|889.7|889|888.5|890.2|889.7|888.8|888.3|349
1587669300000|2020-04-23 19:15:00|888.9|888.4|888.6|888.1|889|888.5|888.3|887.8|426
1587669600000|2020-04-23 19:20:00|888.5|888|888.5|888|888.7|888.2|888.1|887.6|662
1587669900000|2020-04-23 19:25:00|888.3|887.8|888.8|888.3|888.8|888.3|888.1|887.6|500
1587670200000|2020-04-23 19:30:00|888.7|888.2|889.1|888.6|889.5|889|887.9|887.4|649
1587670500000|2020-04-23 19:35:00|889.3|888.8|889.2|888.7|889.5|889|888.9|888.4|579
1587670800000|2020-04-23 19:40:00|889.4|888.9|888.4|887.9|889.9|889.4|888.3|887.8|479
1587671100000|2020-04-23 19:45:00|888.5|888|888.9|888.4|889.7|889.2|888.4|887.9|458
1587671400000|2020-04-23 19:50:00|889.3|888.8|887.7|887.2|889.3|888.8|887.5|887|1867
1587671700000|2020-04-23 19:55:00|887.6|887.1|886.3|885.8|887.7|887.2|886.1|885.6|6984
1587672000000|2020-04-23 20:00:00|886.2|885.7|886.8|886.3|886.8|886.3|885.9|885.4|690
1587672300000|2020-04-23 20:05:00|886.7|886.2|886.1|885.6|886.7|886.2|886.1|885.6|206
1587672600000|2020-04-23 20:10:00|886.3|885.8|886.5|886|886.6|886.1|885.9|885.4|103
1587672900000|2020-04-23 20:15:00|886.1|885.6|886.1|885.6|886.1|885.6|886.1|885.6|2
1587673200000|2020-04-23 20:20:00|886|885.5|885.9|885.4|886|885.5|885.9|885.4|11
1587673500000|2020-04-23 20:25:00|886.1|885.6|885.6|885.1|886.1|885.6|885.4|884.9|39
1587673800000|2020-04-23 20:30:00|885.5|885|885.9|885.4|885.9|885.4|885.2|884.7|24
1587674700000|2020-04-23 20:45:00|886.1|885.6|886.1|885.6|886.1|885.6|886.1|885.6|40
1587675300000|2020-04-23 20:55:00|886.6|886.1|886.8|886.3|887.5|887|886.6|886.1|5
1587675600000|2020-04-23 21:00:00|885.4|884.9|885.3|884.8|885.4|884.9|885.3|884.8|8
1587678900000|2020-04-23 21:55:00|889.3|888.8|889.3|888.8|889.3|888.8|889.3|888.8|1
1587679200000|2020-04-23 22:00:00|890|888|890.6|888.6|890.9|888.9|887.9|885.9|0
1587679500000|2020-04-23 22:05:00|890.7|888.7|890.3|888.3|890.7|888.7|888.9|886.9|0
1587679800000|2020-04-23 22:10:00|890.4|888.4|890.3|888.3|891|889|890.1|888.1|0
1587680100000|2020-04-23 22:15:00|890.4|888.4|889.4|887.4|890.4|888.4|888.8|886.8|0
1587680400000|2020-04-23 22:20:00|889.5|887.5|889.2|887.2|889.7|887.7|888.6|886.6|0
1587680700000|2020-04-23 22:25:00|889.3|887.3|888.4|886.4|889.6|887.6|888.3|886.3|0
1587681000000|2020-04-23 22:30:00|888.3|886.3|889.2|887.2|889.3|887.3|888.3|886.3|0
1587681300000|2020-04-23 22:35:00|889.1|887.1|886.3|884.3|889.6|887.6|885.4|883.4|0
1587681600000|2020-04-23 22:40:00|886.4|884.4|887.4|885.4|887.4|885.4|885.4|883.4|0
1587681900000|2020-04-23 22:45:00|887.3|885.3|887.1|885.1|887.7|885.7|886.6|884.6|0
1587682200000|2020-04-23 22:50:00|887|885|887.6|885.6|887.7|885.7|886.5|884.5|0
1587682500000|2020-04-23 22:55:00|887.5|885.5|887.1|885.1|887.6|885.6|887|885|0
1587682800000|2020-04-23 23:00:00|887.2|885.2|887.2|885.2|887.6|885.6|887|885|0
1587683100000|2020-04-23 23:05:00|887.3|885.3|886.7|884.7|887.3|885.3|886.5|884.5|0
1587683400000|2020-04-23 23:10:00|886.4|884.4|885.8|883.8|886.9|884.9|885.8|883.8|0
1587683700000|2020-04-23 23:15:00|885.9|883.9|886.7|884.7|886.7|884.7|885.8|883.8|0
1587684000000|2020-04-23 23:20:00|886.9|884.9|886.7|884.7|887.4|885.4|886.7|884.7|0
1587684300000|2020-04-23 23:25:00|886.6|884.6|887.3|885.3|887.7|885.7|886.6|884.6|0
1587684600000|2020-04-23 23:30:00|887.4|885.4|886.9|884.9|887.8|885.8|886.9|884.9|0
1587684900000|2020-04-23 23:35:00|886.8|884.8|887.3|885.3|887.4|885.4|886.5|884.5|0
1587685200000|2020-04-23 23:40:00|887.4|885.4|886.5|884.5|887.5|885.5|886|884|0
1587685500000|2020-04-23 23:45:00|886.6|884.6|886.9|884.9|887|885|886.4|884.4|0
1587685800000|2020-04-23 23:50:00|887|885|887.1|885.1|887.6|885.6|886.9|884.9|0
1587686100000|2020-04-23 23:55:00|887.2|885.2|887.2|885.2|887.6|885.6|887.1|885.1|0
1587686400000|2020-04-24 00:00:00|887|885|883.2|882.2|887.1|885.1|883.2|882.2|0
1587686700000|2020-04-24 00:05:00|883.9|882.9|883.9|882.9|883.9|882.9|883.9|882.9|2
1587687000000|2020-04-24 00:10:00|884.5|883.5|883.6|882.6|884.5|883.5|882.9|881.9|33
1587687300000|2020-04-24 00:15:00|882.3|881.3|882.6|881.6|882.9|881.9|882|881|8
1587687600000|2020-04-24 00:20:00|882.5|881.5|882.3|881.3|882.5|881.5|881.9|880.9|18
1587687900000|2020-04-24 00:25:00|882.2|881.2|881.8|880.8|882.2|881.2|881.6|880.6|21
1587688200000|2020-04-24 00:30:00|881.7|880.7|880.7|879.7|882.1|881.1|880.7|879.7|24
1587688500000|2020-04-24 00:35:00|881|880|881|880|881.1|880.1|880.9|879.9|10
1587688800000|2020-04-24 00:40:00|881.1|880.1|881.3|880.3|881.3|880.3|881|880|14
1587689100000|2020-04-24 00:45:00|881.4|880.4|882.3|881.3|882.3|881.3|881.4|880.4|9
1587689400000|2020-04-24 00:50:00|881.8|880.8|881.3|880.3|881.8|880.8|880.9|879.9|10
1587689700000|2020-04-24 00:55:00|881.5|880.5|882.6|881.6|882.6|881.6|881.4|880.4|46
1587690000000|2020-04-24 01:00:00|882.4|881.4|884.4|883.4|884.5|883.5|882.4|881.4|51
1587690300000|2020-04-24 01:05:00|884.5|883.5|883.6|882.6|884.5|883.5|883.3|882.3|27
1587690600000|2020-04-24 01:10:00|884.9|883.9|884.3|883.3|884.9|883.9|884.3|883.3|6
1587690900000|2020-04-24 01:15:00|884.6|883.6|883.4|882.4|884.6|883.6|883.1|882.1|21
1587691200000|2020-04-24 01:20:00|882.3|881.3|882.2|881.2|882.3|881.3|882.2|881.2|4
1587691500000|2020-04-24 01:25:00|882.5|881.5|882.3|881.3|882.5|881.5|882.3|881.3|7
1587691800000|2020-04-24 01:30:00|882.2|881.2|882.5|881.5|882.6|881.6|880.9|879.9|49
1587692100000|2020-04-24 01:35:00|882.6|881.6|884.5|883.5|884.5|883.5|882.6|881.6|57
1587692400000|2020-04-24 01:40:00|883.9|882.9|885|884|885|884|883.8|882.8|16
1587692700000|2020-04-24 01:45:00|884.9|883.9|885.5|884.5|885.6|884.6|884.4|883.4|79
1587693000000|2020-04-24 01:50:00|886|885|884.5|883.5|886|885|884.4|883.4|17
1587693300000|2020-04-24 01:55:00|884.6|883.6|884.1|883.1|884.6|883.6|884.1|883.1|8
1587693600000|2020-04-24 02:00:00|883.6|882.6|885.4|884.4|885.5|884.5|883.6|882.6|32
1587693900000|2020-04-24 02:05:00|885.5|884.5|885.6|884.6|885.6|884.6|885.5|884.5|4
1587694200000|2020-04-24 02:10:00|885.1|884.1|885.9|884.9|885.9|884.9|884.8|883.8|6
1587694500000|2020-04-24 02:15:00|886|885|886|885|886|885|886|885|3
1587694800000|2020-04-24 02:20:00|885.3|884.3|885.7|884.7|885.7|884.7|885.3|884.3|5
1587695100000|2020-04-24 02:25:00|885.6|884.6|884.2|883.2|885.6|884.6|884.2|883.2|6
1587695400000|2020-04-24 02:30:00|884.3|883.3|885|884|885|884|884.3|883.3|6
1587695700000|2020-04-24 02:35:00|886.2|885.2|886.2|885.2|886.2|885.2|886.2|885.2|3
1587696000000|2020-04-24 02:40:00|886.9|885.9|887.4|886.4|887.4|886.4|886.9|885.9|4
1587696300000|2020-04-24 02:45:00|887.6|886.6|887|886|887.9|886.9|886.8|885.8|18
1587696600000|2020-04-24 02:50:00|886.9|885.9|886.6|885.6|887.1|886.1|886.4|885.4|50
1587696900000|2020-04-24 02:55:00|886.5|885.5|887.4|886.4|887.6|886.6|886.5|885.5|16
1587697200000|2020-04-24 03:00:00|887.3|886.3|887|886|887.3|886.3|887|886|15
1587697500000|2020-04-24 03:05:00|887.1|886.1|887.6|886.6|887.6|886.6|887.1|886.1|19
1587698100000|2020-04-24 03:15:00|886.6|885.6|886.6|885.6|886.7|885.7|886.3|885.3|12
1587698400000|2020-04-24 03:20:00|886.4|885.4|886.2|885.2|886.4|885.4|886.2|885.2|5
1587698700000|2020-04-24 03:25:00|886.1|885.1|886.2|885.2|886.2|885.2|886.1|885.1|6
1587699000000|2020-04-24 03:30:00|885.8|884.8|885.9|884.9|886|885|885.7|884.7|41
1587699300000|2020-04-24 03:35:00|886.2|885.2|886.5|885.5|886.5|885.5|886.2|885.2|9
1587699600000|2020-04-24 03:40:00|885.7|884.7|885.7|884.7|885.7|884.7|885.7|884.7|5
1587699900000|2020-04-24 03:45:00|885.4|884.4|886|885|886|885|885.4|884.4|29
1587700200000|2020-04-24 03:50:00|885.8|884.8|886|885|886.1|885.1|885.6|884.6|11
1587700500000|2020-04-24 03:55:00|885.7|884.7|885.7|884.7|885.7|884.7|885.5|884.5|8
1587700800000|2020-04-24 04:00:00|886.1|885.1|886.1|885.1|886.1|885.1|886|885|12
1587701100000|2020-04-24 04:05:00|||||||||1
1587701400000|2020-04-24 04:10:00|886.4|885.4|886.4|885.4|886.4|885.4|886.1|885.1|17
1587701700000|2020-04-24 04:15:00|885.9|884.9|886.4|885.4|886.4|885.4|885.7|884.7|32
1587702000000|2020-04-24 04:20:00|886.6|885.6|887.1|886.1|887.2|886.2|886.6|885.6|18
1587702300000|2020-04-24 04:25:00|887.2|886.2|887.2|886.2|887.2|886.2|887.2|886.2|1
1587702600000|2020-04-24 04:30:00|887.4|886.4|887.3|886.3|887.4|886.4|887|886|29
1587702900000|2020-04-24 04:35:00|887|886|886.3|885.3|887|886|886.3|885.3|31
1587703200000|2020-04-24 04:40:00|886.4|885.4|885.6|884.6|886.6|885.6|885.6|884.6|11
1587703500000|2020-04-24 04:45:00|885.7|884.7|886.3|885.3|886.3|885.3|885.7|884.7|48
1587703800000|2020-04-24 04:50:00|885.8|884.8|885.7|884.7|885.9|884.9|885.7|884.7|27
1587704100000|2020-04-24 04:55:00|885.6|884.6|885.5|884.5|885.9|884.9|885.3|884.3|86
1587704400000|2020-04-24 05:00:00|885.3|884.3|884.3|883.3|885.3|884.3|884.3|883.3|13
1587704700000|2020-04-24 05:05:00|884|883|883.2|882.2|884|883|883.2|882.2|12
1587705000000|2020-04-24 05:10:00|883|882|883.7|882.7|883.9|882.9|883|882|107
1587705300000|2020-04-24 05:15:00|883.9|882.9|884.6|883.6|884.6|883.6|883.9|882.9|41
1587705600000|2020-04-24 05:20:00|884.5|883.5|884.5|883.5|884.7|883.7|884.5|883.5|11
1587705900000|2020-04-24 05:25:00|884.3|883.3|885|884|885|884|884|883|80
1587706200000|2020-04-24 05:30:00|885.1|884.1|883.8|882.8|885.1|884.1|883.7|882.7|41
1587706500000|2020-04-24 05:35:00|883.7|882.7|884.7|883.7|884.8|883.8|883.6|882.6|61
1587706800000|2020-04-24 05:40:00|884.9|883.9|884.5|883.5|885|884|884.5|883.5|20
1587707100000|2020-04-24 05:45:00|885|884|884.2|883.2|885.1|884.1|884.2|883.2|38
1587707400000|2020-04-24 05:50:00|883.9|882.9|884.5|883.5|884.6|883.6|883.7|882.7|65
1587707700000|2020-04-24 05:55:00|884.4|883.4|883.7|882.7|884.4|883.4|883.5|882.5|23
1587708000000|2020-04-24 06:00:00|883.6|882.6|883|882|883.8|882.8|883|882|48
1587708300000|2020-04-24 06:05:00|882.8|881.8|882.6|881.6|882.8|881.8|882.3|881.3|25
1587708600000|2020-04-24 06:10:00|883|882|883.4|882.4|883.4|882.4|882.1|881.1|96
1587708900000|2020-04-24 06:15:00|883.3|882.3|884.5|883.5|884.6|883.6|883.3|882.3|66
1587709200000|2020-04-24 06:20:00|884.7|883.7|884.3|883.3|885.1|884.1|884.3|883.3|67
1587709500000|2020-04-24 06:25:00|884.5|883.5|884.3|883.3|884.7|883.7|884|883|113
1587709800000|2020-04-24 06:30:00|883.8|882.8|884.2|883.2|884.2|883.2|883.8|882.8|13
1587710100000|2020-04-24 06:35:00|884.1|883.1|883.9|882.9|884.2|883.2|883.8|882.8|14
1587710400000|2020-04-24 06:40:00|883.8|882.8|884|883|884|883|883.7|882.7|34
1587710700000|2020-04-24 06:45:00|884.3|883.3|884.4|883.4|884.5|883.5|884.3|883.3|18
1587711000000|2020-04-24 06:50:00|884.5|883.5|885.3|884.3|885.6|884.6|884.5|883.5|41
1587711300000|2020-04-24 06:55:00|885.2|884.2|885.7|884.7|885.8|884.8|885.2|884.2|12
1587711600000|2020-04-24 07:00:00|886|885|884.6|883.6|886|885|883.7|882.7|194
1587711900000|2020-04-24 07:05:00|885.8|884.8|885.1|884.1|887|886|885|884|132
1587712200000|2020-04-24 07:10:00|885.2|884.2|885.4|884.4|886.1|885.1|884.8|883.8|51
1587712500000|2020-04-24 07:15:00|885.2|884.2|885.5|884.5|885.8|884.8|885|884|49
1587712800000|2020-04-24 07:20:00|885.6|884.6|886.2|885.2|886.4|885.4|885.4|884.4|43
1587713100000|2020-04-24 07:25:00|886.1|885.1|885.4|884.4|886.3|885.3|884.9|883.9|73
1587713400000|2020-04-24 07:30:00|885.5|884.5|885.6|884.6|886.1|885.1|885|884|39
1587713700000|2020-04-24 07:35:00|885.8|884.8|886.2|885.2|886.4|885.4|885.6|884.6|48
1587714000000|2020-04-24 07:40:00|886.1|885.1|886.4|885.4|886.4|885.4|885.7|884.7|46
1587714300000|2020-04-24 07:45:00|886.5|885.5|885.3|884.3|886.7|885.7|885.2|884.2|174
1587714600000|2020-04-24 07:50:00|885.2|884.2|885.2|884.2|885.6|884.6|884.5|883.5|91
1587714900000|2020-04-24 07:55:00|885.3|884.3|885.3|884.3|885.3|884.3|884.8|883.8|28
1587715200000|2020-04-24 08:00:00|885.4|884.4|883.9|882.9|885.4|884.4|883.9|882.9|151
1587715500000|2020-04-24 08:05:00|883.8|882.8|884.5|883.5|884.7|883.7|883.8|882.8|167
1587715800000|2020-04-24 08:10:00|884.4|883.4|883.7|882.7|885|884|883.6|882.6|180
1587716100000|2020-04-24 08:15:00|883.9|882.9|882.8|881.8|883.9|882.9|882.7|881.7|91
1587716400000|2020-04-24 08:20:00|882.6|881.6|882.2|881.2|882.9|881.9|882.2|881.2|67
1587716700000|2020-04-24 08:25:00|882.5|881.5|883.4|882.4|883.4|882.4|882.5|881.5|62
1587717000000|2020-04-24 08:30:00|882.9|881.9|883|882|883.5|882.5|882.8|881.8|166
1587717300000|2020-04-24 08:35:00|882.7|881.7|883|882|883.2|882.2|882.6|881.6|52
1587717600000|2020-04-24 08:40:00|882.9|881.9|883.2|882.2|883.4|882.4|882.9|881.9|51
1587717900000|2020-04-24 08:45:00|883.3|882.3|883.3|882.3|883.4|882.4|882.8|881.8|59
1587718200000|2020-04-24 08:50:00|883.4|882.4|883.7|882.7|883.7|882.7|883|882|41
1587718500000|2020-04-24 08:55:00|883.8|882.8|883.7|882.7|883.9|882.9|883.3|882.3|31
1587718800000|2020-04-24 09:00:00|883.6|882.6|884.9|883.9|885|884|883.6|882.6|64
1587719100000|2020-04-24 09:05:00|885|884|886.7|885.7|886.7|885.7|885|884|60
1587719400000|2020-04-24 09:10:00|886.8|885.8|887.4|886.4|887.7|886.7|886.7|885.7|128
1587719700000|2020-04-24 09:15:00|887.5|886.5|886.8|885.8|887.6|886.6|886.7|885.7|87
1587720000000|2020-04-24 09:20:00|886.6|885.6|885.8|884.8|886.8|885.8|885.7|884.7|60
1587720300000|2020-04-24 09:25:00|885.9|884.9|886.9|885.9|887.9|886.9|885.9|884.9|85
1587720600000|2020-04-24 09:30:00|887|886|886.3|885.3|887|886|886.3|885.3|51
1587720900000|2020-04-24 09:35:00|886.4|885.4|886.1|885.1|886.4|885.4|886|885|18
1587721200000|2020-04-24 09:40:00|885.9|884.9|886.6|885.6|886.6|885.6|885.9|884.9|15
1587721500000|2020-04-24 09:45:00|886.3|885.3|887|886|887.1|886.1|886.2|885.2|57
1587721800000|2020-04-24 09:50:00|887.3|886.3|887.3|886.3|887.7|886.7|887|886|34
1587722100000|2020-04-24 09:55:00|887.1|886.1|886.9|885.9|887.7|886.7|886.8|885.8|56
1587722400000|2020-04-24 10:00:00|887.1|886.1|886.7|885.7|887.1|886.1|886.4|885.4|91
1587722700000|2020-04-24 10:05:00|886.5|885.5|886.5|885.5|886.7|885.7|886.2|885.2|31
1587723000000|2020-04-24 10:10:00|886.3|885.3|886.5|885.5|886.6|885.6|886.2|885.2|59
1587723300000|2020-04-24 10:15:00|886.6|885.6|888|887|888|887|886.6|885.6|147
1587723600000|2020-04-24 10:20:00|887.7|886.7|887.4|886.4|888|887|887.4|886.4|72
1587723900000|2020-04-24 10:25:00|887.5|886.5|887.2|886.2|887.8|886.8|887.2|886.2|33
1587724200000|2020-04-24 10:30:00|887.3|886.3|887.8|886.8|887.9|886.9|887.3|886.3|77
1587724500000|2020-04-24 10:35:00|887.9|886.9|888.5|887.5|888.5|887.5|887.5|886.5|76
1587724800000|2020-04-24 10:40:00|888.6|887.6|889|888|889.2|888.2|888.6|887.6|137
1587725100000|2020-04-24 10:45:00|889.4|888.4|889|888|889.8|888.8|889|888|67
1587725400000|2020-04-24 10:50:00|888.9|887.9|889.2|888.2|889.2|888.2|888.6|887.6|72
1587725700000|2020-04-24 10:55:00|889.4|888.4|891|890|891|890|889.4|888.4|302
1587726000000|2020-04-24 11:00:00|891.2|890.2|891.3|890.3|891.4|890.4|890.4|889.4|281
1587726300000|2020-04-24 11:05:00|891.2|890.2|890.5|889.5|891.5|890.5|890.4|889.4|118
1587726600000|2020-04-24 11:10:00|890.1|889.1|890.9|889.9|890.9|889.9|890.1|889.1|96
1587726900000|2020-04-24 11:15:00|891.1|890.1|890|889|891.1|890.1|890|889|50
1587727200000|2020-04-24 11:20:00|890.1|889.1|889.7|888.7|890.1|889.1|889.7|888.7|36
1587727500000|2020-04-24 11:25:00|889.8|888.8|890.3|889.3|890.3|889.3|889.8|888.8|11
1587727800000|2020-04-24 11:30:00|890|889|889.2|888.2|890|889|889.2|888.2|66
1587728100000|2020-04-24 11:35:00|889.1|888.1|889.4|888.4|889.4|888.4|889|888|8
1587728400000|2020-04-24 11:40:00|889.1|888.1|889.2|888.2|889.2|888.2|888.8|887.8|24
1587728700000|2020-04-24 11:45:00|888.6|887.6|888.2|887.2|888.6|887.6|888.1|887.1|6
1587729000000|2020-04-24 11:50:00|888.3|887.3|888.2|887.2|888.3|887.3|888.1|887.1|23
1587729300000|2020-04-24 11:55:00|888|887|888|887|888.2|887.2|888|887|19
1587729600000|2020-04-24 12:00:00|888.3|887.3|887.1|886.1|888.5|887.5|887|886|111
1587729900000|2020-04-24 12:05:00|887.3|886.3|887.7|886.7|888|887|887.3|886.3|87
1587730200000|2020-04-24 12:10:00|887.6|886.6|887.2|886.2|887.6|886.6|887.2|886.2|49
1587730500000|2020-04-24 12:15:00|887.5|886.5|887.8|886.8|887.9|886.9|887|886|200
1587730800000|2020-04-24 12:20:00|887.9|886.9|888.2|887.2|888.4|887.4|887.8|886.8|163
1587731100000|2020-04-24 12:25:00|888.1|887.1|888.1|887.1|888.5|887.5|888|887|131
1587731400000|2020-04-24 12:30:00|888|887|888.9|887.9|889.1|888.1|888|887|318
1587731700000|2020-04-24 12:35:00|888.8|887.8|889.4|888.4|889.5|888.5|888.5|887.5|158
1587732000000|2020-04-24 12:40:00|889.5|888.5|889.9|888.9|890.2|889.2|889.3|888.3|223
1587732300000|2020-04-24 12:45:00|890|889|890.5|889.5|890.6|889.6|889.8|888.8|387
1587732600000|2020-04-24 12:50:00|890.4|889.4|889.2|888.2|890.4|889.4|889.1|888.1|355
1587732900000|2020-04-24 12:55:00|889.1|888.1|889|888|889.5|888.5|888.9|887.9|483
1587733200000|2020-04-24 13:00:00|889.1|888.1|889.9|888.9|890.1|889.1|889.1|888.1|305
1587733500000|2020-04-24 13:05:00|890|889|889.5|888.5|890|889|889|888|327
1587733800000|2020-04-24 13:10:00|889.4|888.4|889|888|889.8|888.8|889|888|440
1587734100000|2020-04-24 13:15:00|889.1|888.1|889.4|888.4|889.4|888.4|888.9|887.9|308
1587734400000|2020-04-24 13:20:00|889.5|888.5|888.9|887.9|889.5|888.5|888.8|887.8|373
1587734700000|2020-04-24 13:25:00|889|888|888.6|887.6|889.1|888.1|888.3|887.3|466
1587735000000|2020-04-24 13:30:00|888.5|887.5|887.3|886.8|889.6|889.1|887|886.5|2422
1587735300000|2020-04-24 13:35:00|887.2|886.7|887.4|886.9|887.7|887.2|886.9|886.4|929
1587735600000|2020-04-24 13:40:00|887.3|886.8|886.5|886|887.7|887.2|886|885.5|771
1587735900000|2020-04-24 13:45:00|886.6|886.1|883.5|883|886.7|886.2|883.5|883|903
1587736200000|2020-04-24 13:50:00|883.4|882.9|883.8|883.3|884.6|884.1|883.4|882.9|824
1587736500000|2020-04-24 13:55:00|883.7|883.2|883.3|882.8|884.1|883.6|882.7|882.2|710
1587736800000|2020-04-24 14:00:00|883.1|882.6|882.9|882.4|884.4|883.9|882.3|881.8|882
1587737100000|2020-04-24 14:05:00|882.8|882.3|882|881.5|883.5|883|881.3|880.8|1313
1587737400000|2020-04-24 14:10:00|882.1|881.6|881.3|880.8|882.8|882.3|881.3|880.8|809
1587737700000|2020-04-24 14:15:00|881.4|880.9|882|881.5|882.5|882|880.7|880.2|1049
1587738000000|2020-04-24 14:20:00|881.9|881.4|882.7|882.2|883|882.5|881.2|880.7|1100
1587738300000|2020-04-24 14:25:00|882.8|882.3|881.6|881.1|883|882.5|881|880.5|786
1587738600000|2020-04-24 14:30:00|881.5|881|882.4|881.9|882.6|882.1|881|880.5|668
1587738900000|2020-04-24 14:35:00|882.3|881.8|882.8|882.3|883.9|883.4|882.1|881.6|878
1587739200000|2020-04-24 14:40:00|882.9|882.4|882.6|882.1|883.2|882.7|881.5|881|816
1587739500000|2020-04-24 14:45:00|882.5|882|882.1|881.6|883.1|882.6|881.9|881.4|1127
1587739800000|2020-04-24 14:50:00|882.2|881.7|881.8|881.3|882.8|882.3|881.7|881.2|849
1587740100000|2020-04-24 14:55:00|881.9|881.4|881.4|880.9|882|881.5|880.6|880.1|535
1587740400000|2020-04-24 15:00:00|881.3|880.8|879.1|878.6|881.4|880.9|878.8|878.3|1650
1587740700000|2020-04-24 15:05:00|879|878.5|879|878.5|879.4|878.9|878.8|878.3|1320
1587741000000|2020-04-24 15:10:00|878.9|878.4|877.9|877.4|879|878.5|877.4|876.9|801
1587741300000|2020-04-24 15:15:00|878|877.5|878.6|878.1|878.8|878.3|877.4|876.9|1130
1587741600000|2020-04-24 15:20:00|878.7|878.2|878.7|878.2|879.1|878.6|878|877.5|496
1587741900000|2020-04-24 15:25:00|878.6|878.1|878.9|878.4|879.7|879.2|878.4|877.9|616
1587742200000|2020-04-24 15:30:00|879|878.5|879.5|879|879.8|879.3|878.7|878.2|1062
1587742500000|2020-04-24 15:35:00|879.6|879.1|880.3|879.8|880.5|880|879.5|879|638
1587742800000|2020-04-24 15:40:00|880.4|879.9|880|879.5|880.4|879.9|879.6|879.1|290
1587743100000|2020-04-24 15:45:00|879.9|879.4|880.3|879.8|880.4|879.9|879.8|879.3|356
1587743400000|2020-04-24 15:50:00|880.2|879.7|880.5|880|880.8|880.3|880.1|879.6|351
1587743700000|2020-04-24 15:55:00|880.4|879.9|881.2|880.7|881.3|880.8|880.4|879.9|807
1587744000000|2020-04-24 16:00:00|881.1|880.6|881.8|881.3|881.9|881.4|880.6|880.1|484
1587744300000|2020-04-24 16:05:00|881.7|881.2|882.2|881.7|882.3|881.8|881.6|881.1|419
1587744600000|2020-04-24 16:10:00|882.1|881.6|881.3|880.8|882.2|881.7|881.2|880.7|308
1587744900000|2020-04-24 16:15:00|881.4|880.9|881.2|880.7|881.7|881.2|880.9|880.4|323
1587745200000|2020-04-24 16:20:00|881.1|880.6|881|880.5|881.1|880.6|880.2|879.7|616
1587745500000|2020-04-24 16:25:00|881.1|880.6|881.4|880.9|881.5|881|880.8|880.3|793
1587745800000|2020-04-24 16:30:00|881.3|880.8|881.1|880.6|881.7|881.2|881.1|880.6|570
1587746100000|2020-04-24 16:35:00|881|880.5|881.6|881.1|881.6|881.1|880.7|880.2|206
1587746400000|2020-04-24 16:40:00|881.5|881|881.9|881.4|882.3|881.8|881.5|881|277
1587746700000|2020-04-24 16:45:00|881.8|881.3|882|881.5|882.3|881.8|881.8|881.3|361
1587747000000|2020-04-24 16:50:00|882.1|881.6|881.6|881.1|882.1|881.6|881.4|880.9|335
1587747300000|2020-04-24 16:55:00|881.5|881|881.5|881|881.8|881.3|881.2|880.7|136
1587747600000|2020-04-24 17:00:00|881.4|880.9|881.4|880.9|881.6|881.1|881.2|880.7|211
1587747900000|2020-04-24 17:05:00|881.5|881|881.5|881|881.6|881.1|881.3|880.8|176
1587748200000|2020-04-24 17:10:00|881.4|880.9|881.5|881|881.7|881.2|881.1|880.6|83
1587748500000|2020-04-24 17:15:00|881.4|880.9|881.8|881.3|881.9|881.4|881|880.5|142
1587748800000|2020-04-24 17:20:00|881.7|881.2|881.7|881.2|881.8|881.3|881.4|880.9|86
1587749100000|2020-04-24 17:25:00|881.6|881.1|881.9|881.4|881.9|881.4|881.3|880.8|84
1587749400000|2020-04-24 17:30:00|882|881.5|881.4|880.9|882|881.5|881.4|880.9|135
1587749700000|2020-04-24 17:35:00|881.5|881|882.2|881.7|882.2|881.7|881.4|880.9|407
1587750000000|2020-04-24 17:40:00|882.3|881.8|882.9|882.4|883|882.5|882.2|881.7|320
1587750300000|2020-04-24 17:45:00|882.8|882.3|882.4|881.9|882.9|882.4|882.1|881.6|250
1587750600000|2020-04-24 17:50:00|882.3|881.8|883.3|882.8|883.3|882.8|882.3|881.8|370
1587750900000|2020-04-24 17:55:00|883.2|882.7|883.7|883.2|883.8|883.3|882.8|882.3|254
1587751200000|2020-04-24 18:00:00|883.6|883.1|883.7|883.2|883.8|883.3|883|882.5|320
1587751500000|2020-04-24 18:05:00|883.6|883.1|884.2|883.7|884.5|884|883.5|883|231
1587751800000|2020-04-24 18:10:00|884.1|883.6|884|883.5|884.2|883.7|883.9|883.4|265
1587752100000|2020-04-24 18:15:00|883.9|883.4|884|883.5|884.3|883.8|883.6|883.1|308
1587752400000|2020-04-24 18:20:00|884.1|883.6|883.8|883.3|884.4|883.9|883.6|883.1|384
1587752700000|2020-04-24 18:25:00|883.7|883.2|883.4|882.9|883.7|883.2|883.1|882.6|381
1587753000000|2020-04-24 18:30:00|883.2|882.7|883.1|882.6|883.5|883|883.1|882.6|362
1587753300000|2020-04-24 18:35:00|883|882.5|883.4|882.9|883.5|883|883|882.5|696
1587753600000|2020-04-24 18:40:00|883.5|883|883|882.5|883.6|883.1|882.9|882.4|1025
1587753900000|2020-04-24 18:45:00|883.1|882.6|884.2|883.7|884.2|883.7|883|882.5|772
1587754200000|2020-04-24 18:50:00|884.3|883.8|883.4|882.9|884.4|883.9|883.3|882.8|613
1587754500000|2020-04-24 18:55:00|883.3|882.8|884|883.5|884.3|883.8|883.3|882.8|720
1587754800000|2020-04-24 19:00:00|883.9|883.4|883.6|883.1|884.4|883.9|883.4|882.9|727
1587755100000|2020-04-24 19:05:00|883.7|883.2|884.8|884.3|884.9|884.4|883.7|883.2|251
1587755400000|2020-04-24 19:10:00|884.7|884.2|883.8|883.3|885|884.5|883.4|882.9|650
1587755700000|2020-04-24 19:15:00|883.9|883.4|883.7|883.2|884.1|883.6|883.2|882.7|436
1587756000000|2020-04-24 19:20:00|883.9|883.4|884|883.5|884.2|883.7|883.3|882.8|872
1587756300000|2020-04-24 19:25:00|884.1|883.6|884.3|883.8|884.5|884|883.7|883.2|492
1587756600000|2020-04-24 19:30:00|884.5|884|884.5|884|884.7|884.2|884.2|883.7|438
1587756900000|2020-04-24 19:35:00|884.6|884.1|885.1|884.6|885.3|884.8|884.4|883.9|498
1587757200000|2020-04-24 19:40:00|885.2|884.7|885.9|885.4|886.1|885.6|885.2|884.7|839
1587757500000|2020-04-24 19:45:00|885.8|885.3|886|885.5|886.2|885.7|885.4|884.9|1572
1587757800000|2020-04-24 19:50:00|885.8|885.3|885.4|884.9|886|885.5|884.7|884.2|1779
1587758100000|2020-04-24 19:55:00|885.3|884.8|885.6|885.1|885.6|885.1|884.5|884|4297
1587758400000|2020-04-24 20:00:00|885.5|885|885.7|884.7|886.4|885.4|885.3|884.5|895
1587758700000|2020-04-24 20:05:00|885.8|884.8|886.1|885.1|886.4|885.4|885.7|884.7|90
1587759000000|2020-04-24 20:10:00|885.9|884.9|885.5|884.5|885.9|884.9|885.3|884.3|99
1587759300000|2020-04-24 20:15:00|885.4|884.4|885.4|884.4|885.4|884.4|885.4|884.4|27
1587759900000|2020-04-24 20:25:00|885.2|884.2|886|885|886|885|885.1|884.1|54
1587760200000|2020-04-24 20:30:00|886.1|885.1|886.4|885.4|886.4|885.4|885.1|884.1|31
1587760500000|2020-04-24 20:35:00|886.5|885.5|886.5|885.5|886.5|885.5|886.5|885.5|2
1587760800000|2020-04-24 20:40:00|885.6|884.6|885.6|884.6|885.6|884.6|885.6|884.6|3
1587761100000|2020-04-24 20:45:00|886.7|885.7|886.7|885.7|886.7|885.7|886.7|885.7|19
1587761700000|2020-04-24 20:55:00|885.6|884.6|887.2|886.2|887.2|886.2|885.6|884.6|6
1587938400000|2020-04-26 22:00:00|890.4|888.4|889.9|887.9|892|890|889.5|887.5|0
1587938700000|2020-04-26 22:05:00|890|888|885.8|883.8|890|888|885.5|883.5|0
1587939000000|2020-04-26 22:10:00|885.6|883.6|886.7|884.7|886.7|884.7|885|883|0
1587939300000|2020-04-26 22:15:00|886.6|884.6|886.7|884.7|886.7|884.7|886.4|884.4|0
1587939600000|2020-04-26 22:20:00|886.6|884.6|886.6|884.6|886.7|884.7|886.4|884.4|0
1587939900000|2020-04-26 22:25:00|886.7|884.7|885.9|883.9|886.7|884.7|885.3|883.3|0
1587940200000|2020-04-26 22:30:00|886|884|884.4|882.4|886.1|884.1|883.7|881.7|0
1587940500000|2020-04-26 22:35:00|884.3|882.3|883.7|881.7|884.6|882.6|883.1|881.1|0
1587940800000|2020-04-26 22:40:00|883.8|881.8|883.9|881.9|884.5|882.5|883.8|881.8|0
1587941100000|2020-04-26 22:45:00|883.8|881.8|884.4|882.4|884.6|882.6|883.8|881.8|0
1587941400000|2020-04-26 22:50:00|884.5|882.5|884.3|882.3|885.5|883.5|884|882|0
1587941700000|2020-04-26 22:55:00|884.4|882.4|883.8|881.8|884.6|882.6|883.4|881.4|0
1587942000000|2020-04-26 23:00:00|884|882|884.9|882.9|885|883|884|882|0
1587942300000|2020-04-26 23:05:00|885|883|884.5|882.5|885.3|883.3|884.2|882.2|0
1587942600000|2020-04-26 23:10:00|884.6|882.6|885.2|883.2|885.4|883.4|884.5|882.5|0
1587942900000|2020-04-26 23:15:00|885.1|883.1|884.4|882.4|885.3|883.3|884.3|882.3|0
1587943200000|2020-04-26 23:20:00|884.3|882.3|885.9|883.9|885.9|883.9|884.2|882.2|0
1587943500000|2020-04-26 23:25:00|885.8|883.8|886.2|884.2|886.5|884.5|885.8|883.8|0
1587943800000|2020-04-26 23:30:00|886.1|884.1|885.7|883.7|886.7|884.7|885.5|883.5|0
1587944100000|2020-04-26 23:35:00|885.8|883.8|884.7|882.7|886|884|884.6|882.6|0
1587944400000|2020-04-26 23:40:00|884.8|882.8|884.9|882.9|884.9|882.9|884.2|882.2|0
1587944700000|2020-04-26 23:45:00|884.8|882.8|884.7|882.7|885.4|883.4|884.2|882.2|0
1587945000000|2020-04-26 23:50:00|884.6|882.6|884.6|882.6|885.1|883.1|884.2|882.2|0
1587945300000|2020-04-26 23:55:00|884.5|882.5|884.9|882.9|885|883|884.5|882.5|0
1587945600000|2020-04-27 00:00:00|885|883|884.1|882.1|885.1|883.1|883.4|881.4|0
1587945900000|2020-04-27 00:05:00|884.2|882.2|885.3|883.3|885.6|883.6|884|882|0
1587946200000|2020-04-27 00:10:00|885.5|883.5|884.5|882.5|885.7|883.7|884.2|882.2|0
1587946500000|2020-04-27 00:15:00|884.4|882.4|885|883|885.8|883.8|884.4|882.4|0
1587946800000|2020-04-27 00:20:00|884.9|882.9|885|883|886|884|884.7|882.7|0
1587947100000|2020-04-27 00:25:00|885.1|883.1|884.2|883.2|885.7|883.7|884.2|883.1|1
1587947400000|2020-04-27 00:30:00|884.9|883.9|885.1|884.1|885.1|884.1|884.9|883.9|4
1587948000000|2020-04-27 00:40:00|883.8|882.8|883.8|882.8|883.8|882.8|883.8|882.8|1
1587948300000|2020-04-27 00:45:00|885.1|884.1|885.3|884.3|885.3|884.3|885.1|884.1|2
1587948600000|2020-04-27 00:50:00|885|884|886.1|885.1|886.1|885.1|884.8|883.8|13
1587948900000|2020-04-27 00:55:00|886.4|885.4|887.5|886.5|887.5|886.5|886.3|885.3|13
1587949200000|2020-04-27 01:00:00|887.7|886.7|887.4|886.4|887.7|886.7|886.5|885.5|60
1587949500000|2020-04-27 01:05:00|887.7|886.7|887.2|886.2|888.4|887.4|886.9|885.9|54
1587949800000|2020-04-27 01:10:00|887.3|886.3|887.8|886.8|887.8|886.8|887|886|17
1587950100000|2020-04-27 01:15:00|888|887|888.1|887.1|889|888|887.8|886.8|61
1587950400000|2020-04-27 01:20:00|888.2|887.2|889|888|889.2|888.2|888.2|887.2|5
1587950700000|2020-04-27 01:25:00|888.9|887.9|890.1|889.1|890.1|889.1|888.6|887.6|41
1587951000000|2020-04-27 01:30:00|890.5|889.5|890.9|889.9|892.2|891.2|890.5|889.5|64
1587951300000|2020-04-27 01:35:00|891.5|890.5|892.4|891.4|892.4|891.4|891.4|890.4|19
1587951600000|2020-04-27 01:40:00|891.5|890.5|891.5|890.5|891.5|890.5|891.2|890.2|7
1587951900000|2020-04-27 01:45:00|892.2|891.2|893.6|892.6|894|893|892.2|891.2|36
1587952200000|2020-04-27 01:50:00|894|893|893.5|892.5|894|893|893.5|892.5|4
1587952500000|2020-04-27 01:55:00|893.7|892.7|894.2|893.2|894.2|893.2|893.7|892.7|4
1587952800000|2020-04-27 02:00:00|894.1|893.1|894|893|894.1|893.1|894|893|5
1587953100000|2020-04-27 02:05:00|894.2|893.2|895.6|894.6|895.6|894.6|894.2|893.2|70
1587953400000|2020-04-27 02:10:00|896.3|895.3|894.8|893.8|896.3|895.3|894.5|893.5|34
1587953700000|2020-04-27 02:15:00|894.9|893.9|894.7|893.7|894.9|893.9|894.7|893.7|7
1587954000000|2020-04-27 02:20:00|895.4|894.4|895.8|894.8|895.8|894.8|895|894|11
1587954300000|2020-04-27 02:25:00|895.6|894.6|894.9|893.9|895.6|894.6|894.7|893.7|11
1587954600000|2020-04-27 02:30:00|894.7|893.7|894.8|893.8|894.8|893.8|894.7|893.7|2
1587954900000|2020-04-27 02:35:00|895.9|894.9|896.1|895.1|896.1|895.1|895.7|894.7|53
1587955200000|2020-04-27 02:40:00|896.3|895.3|895.8|894.8|896.3|895.3|895.8|894.8|24
1587955500000|2020-04-27 02:45:00|895.7|894.7|895|894|895.7|894.7|895|894|6
1587955800000|2020-04-27 02:50:00|894.8|893.8|894.5|893.5|894.8|893.8|894.5|893.5|8
1587956100000|2020-04-27 02:55:00|894.2|893.2|894.4|893.4|894.4|893.4|894.2|893.2|13
1587956400000|2020-04-27 03:00:00|894.9|893.9|895.7|894.7|895.7|894.7|894.9|893.9|6
1587956700000|2020-04-27 03:05:00|895.4|894.4|895.4|894.4|895.4|894.4|895.4|894.4|5
1587957000000|2020-04-27 03:10:00|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|2
1587957600000|2020-04-27 03:20:00|895.4|894.4|895.4|894.4|895.4|894.4|895.4|894.4|1
1587957900000|2020-04-27 03:25:00|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|1
1587958200000|2020-04-27 03:30:00|896.1|895.1|896|895|896.2|895.2|896|895|7
1587958500000|2020-04-27 03:35:00|895.4|894.4|895.3|894.3|895.4|894.4|895.3|894.3|7
1587958800000|2020-04-27 03:40:00|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|2
1587959100000|2020-04-27 03:45:00|896.1|895.1|896.1|895.1|896.1|895.1|895.8|894.8|6
1587959400000|2020-04-27 03:50:00|896.2|895.2|895.6|894.6|896.2|895.2|895.6|894.6|3
1587959700000|2020-04-27 03:55:00|896.1|895.1|896.1|895.1|896.1|895.1|896.1|895.1|3
1587960000000|2020-04-27 04:00:00|896.7|895.7|896.7|895.7|896.7|895.7|896.7|895.7|3
1587960600000|2020-04-27 04:10:00|896.8|895.8|897.2|896.2|897.2|896.2|896.8|895.8|15
1587960900000|2020-04-27 04:15:00|897|896|896.9|895.9|897.1|896.1|896.9|895.9|8
1587961200000|2020-04-27 04:20:00|897.4|896.4|897.2|896.2|897.4|896.4|897.2|896.2|10
1587961800000|2020-04-27 04:30:00|897.7|896.7|898.9|897.9|899.7|898.7|897.7|896.7|61
1587962100000|2020-04-27 04:35:00|899.3|898.3|898.9|897.9|899.6|898.6|898.9|897.9|7
1587962400000|2020-04-27 04:40:00|||||||||1
1587962700000|2020-04-27 04:45:00|899.2|898.2|900.2|899.2|900.2|899.2|899|898|5
1587963000000|2020-04-27 04:50:00|899.8|898.8|900.1|899.1|900.1|899.1|899.7|898.7|3
1587963600000|2020-04-27 05:00:00|899.3|898.3|899.5|898.5|900.6|899.6|899.3|898.3|26
1587963900000|2020-04-27 05:05:00|899.3|898.3|899.4|898.4|899.4|898.4|898.9|897.9|18
1587964200000|2020-04-27 05:10:00|899.2|898.2|899.2|898.2|899.2|898.2|899.2|898.2|1
1587964500000|2020-04-27 05:15:00|899|898|899|898|899|898|899|898|3
1587965100000|2020-04-27 05:25:00|899.9|898.9|899.9|898.9|899.9|898.9|899.9|898.9|3
1587965400000|2020-04-27 05:30:00|899.7|898.7|899.9|898.9|899.9|898.9|899.6|898.6|13
1587965700000|2020-04-27 05:35:00|900.2|899.2|900.2|899.2|900.2|899.2|900.2|899.2|2
1587966000000|2020-04-27 05:40:00|900.3|899.3|901|900|901|900|900.3|899.3|110
1587966300000|2020-04-27 05:45:00|901.1|900.1|902.2|901.2|902.3|901.3|901.1|900.1|107
1587966600000|2020-04-27 05:50:00|901.9|900.9|901.7|900.7|901.9|900.9|901.5|900.5|154
1587966900000|2020-04-27 05:55:00|901.5|900.5|900.7|899.7|901.6|900.6|900.7|899.7|56
1587967200000|2020-04-27 06:00:00|901|900|900.2|899.2|901.2|900.2|899.9|898.9|54
1587967500000|2020-04-27 06:05:00|900|899|900.1|899.1|900.8|899.8|899.7|898.7|26
1587967800000|2020-04-27 06:10:00|899.7|898.7|899.4|898.4|899.9|898.9|899.3|898.3|38
1587968100000|2020-04-27 06:15:00|899.1|898.1|899.2|898.2|899.3|898.3|899.1|898.1|16
1587968400000|2020-04-27 06:20:00|899.5|898.5|899.8|898.8|900|899|899.2|898.2|45
1587968700000|2020-04-27 06:25:00|899.9|898.9|898.8|897.8|899.9|898.9|898.8|897.8|37
1587969000000|2020-04-27 06:30:00|899|898|899.3|898.3|899.6|898.6|899|898|16
1587969300000|2020-04-27 06:35:00|899.1|898.1|898.4|897.4|899.1|898.1|898.4|897.4|64
1587969600000|2020-04-27 06:40:00|898.5|897.5|898.3|897.3|898.5|897.5|898.1|897.1|22
1587969900000|2020-04-27 06:45:00|898.4|897.4|898.4|897.4|898.6|897.6|898|897|53
1587970200000|2020-04-27 06:50:00|898.6|897.6|898.1|897.1|898.6|897.6|898.1|897.1|20
1587970500000|2020-04-27 06:55:00|898.5|897.5|898.5|897.5|898.5|897.5|898.2|897.2|7
1587970800000|2020-04-27 07:00:00|898.8|897.8|898.4|897.4|898.8|897.8|897.5|896.5|81
1587971100000|2020-04-27 07:05:00|898.1|897.1|898.5|897.5|898.8|897.8|897.8|896.8|130
1587971400000|2020-04-27 07:10:00|898.6|897.6|899.8|898.8|899.8|898.8|898.4|897.4|215
1587971700000|2020-04-27 07:15:00|899.7|898.7|898.3|897.3|900|899|898.3|897.3|136
1587972000000|2020-04-27 07:20:00|898.6|897.6|899.6|898.6|899.7|898.7|898.6|897.6|94
1587972300000|2020-04-27 07:25:00|899.7|898.7|899.2|898.2|899.9|898.9|899|898|134
1587972600000|2020-04-27 07:30:00|899.4|898.4|900.5|899.5|900.6|899.6|899.3|898.3|188
1587972900000|2020-04-27 07:35:00|900.6|899.6|900.4|899.4|900.6|899.6|900.1|899.1|189
1587973200000|2020-04-27 07:40:00|900.5|899.5|900.2|899.2|900.6|899.6|899.8|898.8|196
1587973500000|2020-04-27 07:45:00|900.4|899.4|900.4|899.4|900.6|899.6|900.2|899.2|196
1587973800000|2020-04-27 07:50:00|900.6|899.6|899.8|898.8|900.6|899.6|899.8|898.8|130
1587974100000|2020-04-27 07:55:00|899.9|898.9|900.7|899.7|900.7|899.7|899.8|898.8|182
1587974400000|2020-04-27 08:00:00|900.6|899.6|899.1|898.1|900.7|899.7|898.9|897.9|289
1587974700000|2020-04-27 08:05:00|899|898|898.8|897.8|899.6|898.6|898.6|897.6|187
1587975000000|2020-04-27 08:10:00|898.7|897.7|899.2|898.2|899.6|898.6|898.7|897.7|268
1587975300000|2020-04-27 08:15:00|899.1|898.1|898|897|899.1|898.1|897.9|896.9|128
1587975600000|2020-04-27 08:20:00|897.9|896.9|899.2|898.2|899.5|898.5|897.9|896.9|95
1587975900000|2020-04-27 08:25:00|899.3|898.3|898.8|897.8|899.7|898.7|898.8|897.8|131
1587976200000|2020-04-27 08:30:00|898.9|897.9|899.2|898.2|899.3|898.3|898.3|897.3|65
1587976500000|2020-04-27 08:35:00|899.6|898.6|900|899|900.1|899.1|899.5|898.5|109
1587976800000|2020-04-27 08:40:00|900.1|899.1|899.7|898.7|900.9|899.9|899.7|898.7|80
1587977100000|2020-04-27 08:45:00|899.8|898.8|900|899|900.1|899.1|899.7|898.7|58
1587977400000|2020-04-27 08:50:00|899.9|898.9|900.2|899.2|900.2|899.2|899.6|898.6|80
1587977700000|2020-04-27 08:55:00|900.3|899.3|900.5|899.5|900.5|899.5|900.1|899.1|117
1587978000000|2020-04-27 09:00:00|900.4|899.4|899.7|898.7|900.4|899.4|899.2|898.2|77
1587978300000|2020-04-27 09:05:00|899.8|898.8|899.6|898.6|900|899|899.5|898.5|195
1587978600000|2020-04-27 09:10:00|899.7|898.7|900.2|899.2|900.6|899.6|899.6|898.6|102
1587978900000|2020-04-27 09:15:00|900.1|899.1|900.3|899.3|900.3|899.3|899.9|898.9|134
1587979200000|2020-04-27 09:20:00|900.4|899.4|900.1|899.1|900.5|899.5|899.9|898.9|48
1587979500000|2020-04-27 09:25:00|900|899|900.7|899.7|900.8|899.8|900|899|41
1587979800000|2020-04-27 09:30:00|900.8|899.8|900.9|899.9|900.9|899.9|900.5|899.5|46
1587980100000|2020-04-27 09:35:00|900.8|899.8|900.6|899.6|900.9|899.9|900.6|899.6|51
1587980400000|2020-04-27 09:40:00|900.5|899.5|900.9|899.9|901.2|900.2|900.4|899.4|63
1587980700000|2020-04-27 09:45:00|900.8|899.8|900.3|899.3|900.8|899.8|900.2|899.2|54
1587981000000|2020-04-27 09:50:00|900.4|899.4|900.4|899.4|900.6|899.6|900.3|899.3|139
1587981300000|2020-04-27 09:55:00|900.5|899.5|900.9|899.9|901.1|900.1|900.5|899.5|64
1587981600000|2020-04-27 10:00:00|900.6|899.6|899.9|898.9|900.6|899.6|899.8|898.8|38
1587981900000|2020-04-27 10:05:00|899.7|898.7|899.8|898.8|899.8|898.8|899.5|898.5|46
1587982200000|2020-04-27 10:10:00|899.7|898.7|900.5|899.5|900.5|899.5|899.6|898.6|150
1587982500000|2020-04-27 10:15:00|900.6|899.6|900.7|899.7|900.8|899.8|900.5|899.5|82
1587982800000|2020-04-27 10:20:00|900.5|899.5|900.1|899.1|900.5|899.5|900|899|60
1587983100000|2020-04-27 10:25:00|900.2|899.2|899.9|898.9|900.2|899.2|899.7|898.7|40
1587983400000|2020-04-27 10:30:00|899.7|898.7|899|898|899.8|898.8|898.9|897.9|54
1587983700000|2020-04-27 10:35:00|899.1|898.1|900.1|899.1|900.3|899.3|898.9|897.9|106
1587984000000|2020-04-27 10:40:00|900|899|899.9|898.9|900.3|899.3|899.6|898.6|63
1587984300000|2020-04-27 10:45:00|900|899|900.3|899.3|900.5|899.5|900|899|105
1587984600000|2020-04-27 10:50:00|900.4|899.4|900.1|899.1|900.4|899.4|899.9|898.9|57
1587984900000|2020-04-27 10:55:00|900|899|899.7|898.7|900.1|899.1|899.6|898.6|38
1587985200000|2020-04-27 11:00:00|899.6|898.6|899.6|898.6|899.6|898.6|899.1|898.1|38
1587985500000|2020-04-27 11:05:00|899.5|898.5|899.3|898.3|899.6|898.6|899.1|898.1|34
1587985800000|2020-04-27 11:10:00|899.2|898.2|899.5|898.5|899.5|898.5|899.1|898.1|33
1587986100000|2020-04-27 11:15:00|899.6|898.6|899.4|898.4|899.6|898.6|899.2|898.2|26
1587986400000|2020-04-27 11:20:00|899.3|898.3|899.7|898.7|899.7|898.7|899.3|898.3|20
1587986700000|2020-04-27 11:25:00|899.8|898.8|899.6|898.6|899.9|898.9|899.6|898.6|49
1587987000000|2020-04-27 11:30:00|899.7|898.7|899.1|898.1|899.7|898.7|899|898|76
1587987300000|2020-04-27 11:35:00|899|898|899.3|898.3|899.3|898.3|898.7|897.7|118
1587987600000|2020-04-27 11:40:00|899.2|898.2|899.3|898.3|899.3|898.3|899.1|898.1|100
1587987900000|2020-04-27 11:45:00|899.4|898.4|899.2|898.2|899.6|898.6|899.2|898.2|74
1587988200000|2020-04-27 11:50:00|899.3|898.3|899.6|898.6|899.6|898.6|899|898|131
1587988500000|2020-04-27 11:55:00|899.7|898.7|899.5|898.5|899.9|898.9|899.4|898.4|50
1587988800000|2020-04-27 12:00:00|899.7|898.7|900|899|900.3|899.3|899.7|898.7|217
1587989100000|2020-04-27 12:05:00|900.1|899.1|899.9|898.9|900.2|899.2|899.9|898.9|185
1587989400000|2020-04-27 12:10:00|899.8|898.8|900.2|899.2|900.2|899.2|899.7|898.7|102
1587989700000|2020-04-27 12:15:00|900.1|899.1|900.9|899.9|900.9|899.9|900.1|899.1|67
1587990000000|2020-04-27 12:20:00|900.8|899.8|900.5|899.5|900.8|899.8|900.5|899.5|41
1587990300000|2020-04-27 12:25:00|900.4|899.4|899.6|898.6|900.4|899.4|899.6|898.6|87
1587990600000|2020-04-27 12:30:00|899.7|898.7|899.4|898.4|900.3|899.3|899.4|898.4|502
1587990900000|2020-04-27 12:35:00|899.3|898.3|899|898|899.4|898.4|898.6|897.6|233
1587991200000|2020-04-27 12:40:00|899.1|898.1|899.5|898.5|899.5|898.5|899.1|898.1|39
1587991500000|2020-04-27 12:45:00|899.6|898.6|899.1|898.1|899.6|898.6|899.1|898.1|30
1587991800000|2020-04-27 12:50:00|899.4|898.4|899.2|898.2|899.6|898.6|899.1|898.1|37
1587992100000|2020-04-27 12:55:00|899.3|898.3|898.6|897.6|899.3|898.3|898.6|897.6|124
1587992400000|2020-04-27 13:00:00|898.7|897.7|900|899|900|899|898.5|897.5|258
1587992700000|2020-04-27 13:05:00|899.9|898.9|899.8|898.8|900.3|899.3|899.8|898.8|259
1587993000000|2020-04-27 13:10:00|899.7|898.7|899.6|898.6|899.9|898.9|899.1|898.1|309
1587993300000|2020-04-27 13:15:00|899.5|898.5|899.3|898.3|899.8|898.8|899.1|898.1|165
1587993600000|2020-04-27 13:20:00|899.2|898.2|898.3|897.3|899.5|898.5|898.1|897.1|218
1587993900000|2020-04-27 13:25:00|898.2|897.2|897.4|896.4|898.2|897.2|897.3|896.3|519
1587994200000|2020-04-27 13:30:00|897.6|896.6|896.8|896.3|897.6|896.9|896|895.5|3006
1587994500000|2020-04-27 13:35:00|896.7|896.2|897.6|897.1|897.7|897.2|896.5|896|1339
1587994800000|2020-04-27 13:40:00|897.5|897|896.4|895.9|897.9|897.4|896.3|895.8|1502
1587995100000|2020-04-27 13:45:00|896.5|896|897.2|896.7|897.3|896.8|895.7|895.2|1280
1587995400000|2020-04-27 13:50:00|897.3|896.8|898.3|897.8|898.6|898.1|897.2|896.7|1259
1587995700000|2020-04-27 13:55:00|898.2|897.7|898.9|898.4|899.2|898.7|897.9|897.4|1695
1587996000000|2020-04-27 14:00:00|899|898.5|899.2|898.7|899.6|899.1|898.6|898.1|711
1587996300000|2020-04-27 14:05:00|899.3|898.8|898.4|897.9|899.4|898.9|898.2|897.7|1194
1587996600000|2020-04-27 14:10:00|898.5|898|899.2|898.7|899.6|899.1|897.9|897.4|1329
1587996900000|2020-04-27 14:15:00|899.3|898.8|900.3|899.8|900.3|899.8|898.9|898.4|951
1587997200000|2020-04-27 14:20:00|900.4|899.9|899.9|899.4|900.7|900.2|899.5|899|867
1587997500000|2020-04-27 14:25:00|899.8|899.3|900|899.5|900.3|899.8|899.4|898.9|860
1587997800000|2020-04-27 14:30:00|900.1|899.6|900.3|899.8|900.6|900.1|899.7|899.2|970
1587998100000|2020-04-27 14:35:00|900.2|899.7|900.3|899.8|900.3|899.8|899.6|899.1|754
1587998400000|2020-04-27 14:40:00|900.2|899.7|900.8|900.3|900.8|900.3|899.9|899.4|768
1587998700000|2020-04-27 14:45:00|900.7|900.2|900.8|900.3|900.8|900.3|899.7|899.2|1207
1587999000000|2020-04-27 14:50:00|900.9|900.4|900.8|900.3|901.2|900.7|900.5|900|1462
1587999300000|2020-04-27 14:55:00|900.7|900.2|899.1|898.6|900.8|900.3|899|898.5|957
1587999600000|2020-04-27 15:00:00|899.2|898.7|900.5|900|900.7|900.2|899.1|898.6|1146
1587999900000|2020-04-27 15:05:00|900.6|900.1|900.5|900|900.9|900.4|899.9|899.4|822
1588000200000|2020-04-27 15:10:00|900.4|899.9|899.9|899.4|900.7|900.2|899.8|899.3|603
1588000500000|2020-04-27 15:15:00|899.8|899.3|900.3|899.8|900.3|899.8|899.3|898.8|807
1588000800000|2020-04-27 15:20:00|900.2|899.7|899.8|899.3|900.2|899.7|899.3|898.8|1008
1588001100000|2020-04-27 15:25:00|899.7|899.2|900|899.5|900.4|899.9|899.6|899.1|1533
1588001400000|2020-04-27 15:30:00|899.9|899.4|900.5|900|900.7|900.2|899.9|899.4|942
1588001700000|2020-04-27 15:35:00|900.6|900.1|900.6|900.1|900.6|900.1|900.1|899.6|489
1588002000000|2020-04-27 15:40:00|900.7|900.2|900.7|900.2|900.9|900.4|900.6|900.1|675
1588002300000|2020-04-27 15:45:00|900.8|900.3|900.5|900|900.8|900.3|900.4|899.9|513
1588002600000|2020-04-27 15:50:00|900.6|900.1|900.5|900|900.7|900.2|900.2|899.7|839
1588002900000|2020-04-27 15:55:00|900.6|900.1|900.8|900.3|900.9|900.4|900.4|899.9|820
1588003200000|2020-04-27 16:00:00|900.9|900.4|900|899.5|901.1|900.6|900|899.5|713
1588003500000|2020-04-27 16:05:00|900.1|899.6|900.4|899.9|900.6|900.1|899.9|899.4|499
1588003800000|2020-04-27 16:10:00|900.3|899.8|900.3|899.8|900.3|899.8|899.9|899.4|566
1588004100000|2020-04-27 16:15:00|900.2|899.7|900.6|900.1|900.7|900.2|900.2|899.7|347
1588004400000|2020-04-27 16:20:00|900.5|900|900.1|899.6|900.7|900.2|900|899.5|552
1588004700000|2020-04-27 16:25:00|900|899.5|900|899.5|900.1|899.6|899.4|898.9|495
1588005000000|2020-04-27 16:30:00|900.1|899.6|900.5|900|900.6|900.1|900|899.5|247
1588005300000|2020-04-27 16:35:00|900.4|899.9|900.1|899.6|900.6|900.1|900|899.5|723
1588005600000|2020-04-27 16:40:00|900.2|899.7|900.2|899.7|900.4|899.9|900.1|899.6|425
1588005900000|2020-04-27 16:45:00|900.1|899.6|900.4|899.9|900.4|899.9|899.9|899.4|619
1588006200000|2020-04-27 16:50:00|900.5|900|900.2|899.7|900.7|900.2|900.2|899.7|744
1588006500000|2020-04-27 16:55:00|900.3|899.8|900.7|900.2|900.9|900.4|900.3|899.8|545
1588006800000|2020-04-27 17:00:00|900.6|900.1|900|899.5|900.6|900.1|899.8|899.3|500
1588007100000|2020-04-27 17:05:00|900.1|899.6|899.9|899.4|900.2|899.7|899.7|899.2|594
1588007400000|2020-04-27 17:10:00|900|899.5|899.9|899.4|900|899.5|899.6|899.1|489
1588007700000|2020-04-27 17:15:00|900|899.5|899.1|898.6|900|899.5|899.1|898.6|721
1588008000000|2020-04-27 17:20:00|899|898.5|898.9|898.4|899.2|898.7|898.8|898.3|657
1588008300000|2020-04-27 17:25:00|898.8|898.3|900|899.5|900|899.5|898.8|898.3|666
1588008600000|2020-04-27 17:30:00|899.9|899.4|899.5|899|900|899.5|899.4|898.9|673
1588008900000|2020-04-27 17:35:00|899.6|899.1|899.9|899.4|900|899.5|899.2|898.7|516
1588009200000|2020-04-27 17:40:00|900|899.5|899.7|899.2|900.1|899.6|899.6|899.1|347
1588009500000|2020-04-27 17:45:00|899.5|899|900|899.5|900.1|899.6|899.2|898.7|984
1588009800000|2020-04-27 17:50:00|899.9|899.4|900.4|899.9|900.5|900|899.9|899.4|548
1588010100000|2020-04-27 17:55:00|900.5|900|900.2|899.7|900.7|900.2|900.1|899.6|268
1588010400000|2020-04-27 18:00:00|900.3|899.8|900.6|900.1|900.9|900.4|900.2|899.7|384
1588010700000|2020-04-27 18:05:00|900.5|900|901|900.5|901|900.5|900.4|899.9|726
1588011000000|2020-04-27 18:10:00|901.1|900.6|900.5|900|901.2|900.7|900.5|900|420
1588011300000|2020-04-27 18:15:00|900.6|900.1|901|900.5|901.1|900.6|900.4|899.9|409
1588011600000|2020-04-27 18:20:00|901.1|900.6|901.1|900.6|901.3|900.8|900.8|900.3|394
1588011900000|2020-04-27 18:25:00|901.2|900.7|901|900.5|901.2|900.7|900.8|900.3|475
1588012200000|2020-04-27 18:30:00|901.1|900.6|901.3|900.8|901.5|901|901|900.5|410
1588012500000|2020-04-27 18:35:00|901.4|900.9|901.7|901.2|901.7|901.2|901.2|900.7|423
1588012800000|2020-04-27 18:40:00|901.8|901.3|901.6|901.1|902.2|901.7|901.5|901|1012
1588013100000|2020-04-27 18:45:00|901.5|901|902.2|901.7|902.4|901.9|901.2|900.7|1185
1588013400000|2020-04-27 18:50:00|902.3|901.8|902.5|902|902.6|902.1|901.8|901.3|667
1588013700000|2020-04-27 18:55:00|902.4|901.9|902.3|901.8|902.4|901.9|902|901.5|396
1588014000000|2020-04-27 19:00:00|902.4|901.9|902.3|901.8|902.5|902|902.1|901.6|344
1588014300000|2020-04-27 19:05:00|902.4|901.9|901.6|901.1|902.5|902|901.5|901|474
1588014600000|2020-04-27 19:10:00|901.7|901.2|902.6|902.1|902.6|902.1|901.7|901.2|592
1588014900000|2020-04-27 19:15:00|902.5|902|902.7|902.2|903|902.5|902.4|901.9|831
1588015200000|2020-04-27 19:20:00|902.8|902.3|902.8|902.3|903|902.5|902.6|902.1|750
1588015500000|2020-04-27 19:25:00|902.9|902.4|902.7|902.2|903|902.5|902.5|902|1016
1588015800000|2020-04-27 19:30:00|902.8|902.3|903.1|902.6|903.1|902.6|902.7|902.2|845
1588016100000|2020-04-27 19:35:00|903|902.5|903.8|903.3|903.9|903.4|903|902.5|1025
1588016400000|2020-04-27 19:40:00|903.7|903.2|905.1|904.6|905.1|904.6|903.6|903.1|2763
1588016700000|2020-04-27 19:45:00|905|904.5|905|904.5|905|904.5|904|903.5|2332
1588017000000|2020-04-27 19:50:00|904.9|904.4|904.3|903.8|905.1|904.6|903.9|903.4|2689
1588017300000|2020-04-27 19:55:00|904.2|903.7|902.8|902.3|904.2|903.7|902.5|902|8753
1588017600000|2020-04-27 20:00:00|902.9|902.4|903.6|902.6|904.2|903.2|902.8|902.1|1199
1588017900000|2020-04-27 20:05:00|903.5|902.5|902.8|901.8|903.5|902.5|902.7|901.7|108
1588018200000|2020-04-27 20:10:00|902.6|901.6|903.2|902.2|903.7|902.7|902.6|901.6|144
1588018500000|2020-04-27 20:15:00|903.5|902.5|903.5|902.5|903.5|902.5|903.5|902.5|2
1588018800000|2020-04-27 20:20:00|903.6|902.6|903.7|902.7|904.1|903.1|903.6|902.6|10
1588019100000|2020-04-27 20:25:00|903.5|902.5|903.5|902.5|903.8|902.8|903.2|902.2|24
1588019400000|2020-04-27 20:30:00|903.4|902.4|902.9|901.9|903.6|902.6|902.9|901.9|25
1588019700000|2020-04-27 20:35:00|903|902|903.1|902.1|903.1|902.1|903|902|3
1588020000000|2020-04-27 20:40:00|903.2|902.2|903.2|902.2|903.2|902.2|903.2|902.2|6
1588020900000|2020-04-27 20:55:00|902.5|901.5|902.3|901.3|902.5|901.5|902.3|901.3|9
1588024200000|2020-04-27 21:50:00|901.9|900.9|901.9|900.9|901.9|900.9|901.9|900.9|1
1588024500000|2020-04-27 21:55:00|904.7|903.7|904.7|903.7|904.7|903.7|904.7|903.7|5
1588024800000|2020-04-27 22:00:00|905.3|903.3|904.2|902.2|905.3|903.3|903.7|901.7|0
1588025100000|2020-04-27 22:05:00|904.4|902.4|904.1|902.1|904.6|902.6|904.1|902.1|0
1588025400000|2020-04-27 22:10:00|904|902|903.7|901.7|904.1|902.1|903.5|901.5|0
1588025700000|2020-04-27 22:15:00|903.8|901.8|904.3|902.3|904.6|902.6|903.6|901.6|0
1588026000000|2020-04-27 22:20:00|904.2|902.2|904.7|902.7|904.7|902.7|904.2|902.2|0
1588026300000|2020-04-27 22:25:00|904.6|902.6|905.3|903.3|905.5|903.5|904.6|902.6|0
1588026600000|2020-04-27 22:30:00|905.2|903.2|904.5|902.5|905.3|903.3|904.4|902.4|0
1588026900000|2020-04-27 22:35:00|904.6|902.6|904.8|902.8|905.2|903.2|904.6|902.6|0
1588027200000|2020-04-27 22:40:00|904.9|902.9|904.8|902.8|905|903|904.4|902.4|0
1588027500000|2020-04-27 22:45:00|904.8|902.8|904.6|902.6|905.2|903.2|904.6|902.6|0
1588027800000|2020-04-27 22:50:00|904.5|902.5|904.5|902.5|904.8|902.8|904.2|902.2|0
1588028100000|2020-04-27 22:55:00|904.4|902.4|904.6|902.6|904.6|902.6|904.3|902.3|0
1588028400000|2020-04-27 23:00:00|904.5|902.5|905.4|903.4|905.7|903.7|904.3|902.3|0
1588028700000|2020-04-27 23:05:00|905.3|903.3|905.1|903.1|905.4|903.4|904.8|902.8|0
1588029000000|2020-04-27 23:10:00|905|903|905.5|903.5|905.5|903.5|905|903|0
1588029300000|2020-04-27 23:15:00|905.7|903.7|906.4|904.4|906.6|904.6|905.7|903.7|0
1588029600000|2020-04-27 23:20:00|906.2|904.2|905.7|903.7|906.2|904.2|905.6|903.6|0
1588029900000|2020-04-27 23:25:00|905.6|903.6|905.5|903.5|905.7|903.7|905.2|903.2|0
1588030200000|2020-04-27 23:30:00|905.6|903.6|905.7|903.7|905.7|903.7|905.1|903.1|0
1588030500000|2020-04-27 23:35:00|905.6|903.6|905.3|903.3|905.7|903.7|905.3|903.3|0
1588030800000|2020-04-27 23:40:00|905.4|903.4|905.4|903.4|905.4|903.4|905.1|903.1|0
1588031100000|2020-04-27 23:45:00|905.5|903.5|905.6|903.6|905.7|903.7|905.3|903.3|0
1588031400000|2020-04-27 23:50:00|905.5|903.5|904.8|902.8|905.5|903.5|904.6|902.6|0
1588031700000|2020-04-27 23:55:00|904.7|902.7|905|903|905.1|903.1|904.7|902.7|0
1588032000000|2020-04-28 00:00:00|905.1|903.1|901.1|900.1|905.2|903.2|901.1|900.1|1
1588032300000|2020-04-28 00:05:00|901.3|900.3|901.3|900.3|901.3|900.3|901.3|900.3|4
1588032600000|2020-04-28 00:10:00|901.5|900.5|901.1|900.1|901.5|900.5|901.1|900.1|4
1588032900000|2020-04-28 00:15:00|902.4|901.4|902.2|901.2|902.4|901.4|902.2|901.2|3
1588033200000|2020-04-28 00:20:00|902.4|901.4|902.3|901.3|902.6|901.6|902.3|901.3|12
1588033500000|2020-04-28 00:25:00|902|901|902.4|901.4|902.4|901.4|902|901|28
1588033800000|2020-04-28 00:30:00|901.5|900.5|902.3|901.3|902.3|901.3|901.5|900.5|7
1588034100000|2020-04-28 00:35:00|902.1|901.1|902.1|901.1|902.1|901.1|902.1|901.1|4
1588034400000|2020-04-28 00:40:00|902.3|901.3|903.2|902.2|903.4|902.4|902.3|901.3|3
1588034700000|2020-04-28 00:45:00|903.7|902.7|902.6|901.6|903.7|902.7|902.6|901.6|10
1588035000000|2020-04-28 00:50:00|903.2|902.2|903.2|902.2|903.2|902.2|903.2|902.2|2
1588035300000|2020-04-28 00:55:00|901.8|900.8|902|901|902|901|901.8|900.8|2
1588035600000|2020-04-28 01:00:00|902.2|901.2|900.5|899.5|902.2|901.2|900.3|899.3|25
1588035900000|2020-04-28 01:05:00|900.1|899.1|899.9|898.9|900.3|899.3|899.9|898.9|14
1588036200000|2020-04-28 01:10:00|901.3|900.3|899.3|898.3|901.3|900.3|899.3|898.3|33
1588036500000|2020-04-28 01:15:00|898.8|897.8|898.7|897.7|898.8|897.8|896.3|895.3|72
1588036800000|2020-04-28 01:20:00|898.3|897.3|898.6|897.6|898.6|897.6|897.5|896.5|27
1588037100000|2020-04-28 01:25:00|899.1|898.1|898.7|897.7|899.2|898.2|898.7|897.7|9
1588037400000|2020-04-28 01:30:00|898.5|897.5|898.1|897.1|899.2|898.2|898|897|25
1588037700000|2020-04-28 01:35:00|898.2|897.2|898|897|898.2|897.2|898|897|6
1588038000000|2020-04-28 01:40:00|898.1|897.1|898.1|897.1|898.1|897.1|898.1|897.1|5
1588038300000|2020-04-28 01:45:00|897.2|896.2|896.8|895.8|897.2|896.2|895.9|894.9|38
1588038600000|2020-04-28 01:50:00|895.5|894.5|894.6|893.6|895.5|894.5|894.6|893.6|7
1588038900000|2020-04-28 01:55:00|893.9|892.9|893.7|892.7|894.2|893.2|893.5|892.5|21
1588039200000|2020-04-28 02:00:00|893.6|892.6|894.3|893.3|894.3|893.3|893.6|892.6|11
1588039500000|2020-04-28 02:05:00|894.5|893.5|894.9|893.9|895.1|894.1|894.5|893.5|11
1588039800000|2020-04-28 02:10:00|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|2
1588040100000|2020-04-28 02:15:00|895.8|894.8|896.3|895.3|896.3|895.3|895.7|894.7|18
1588040400000|2020-04-28 02:20:00|896|895|896.2|895.2|896.2|895.2|896|895|3
1588040700000|2020-04-28 02:25:00|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|1
1588041000000|2020-04-28 02:30:00|896.5|895.5|897|896|897.4|896.4|896.4|895.4|4
1588041300000|2020-04-28 02:35:00|896.3|895.3|896.3|895.3|896.3|895.3|896.3|895.3|1
1588041600000|2020-04-28 02:40:00|898|897|897.3|896.3|898.2|897.2|897.3|896.3|5
1588042200000|2020-04-28 02:50:00|897.5|896.5|897.4|896.4|897.5|896.5|897.4|896.4|5
1588042500000|2020-04-28 02:55:00|898|897|898.7|897.7|898.7|897.7|898|897|3
1588042800000|2020-04-28 03:00:00|898.5|897.5|898.5|897.5|898.5|897.5|898.5|897.5|2
1588043100000|2020-04-28 03:05:00|896.9|895.9|896.9|895.9|896.9|895.9|896.9|895.9|3
1588043400000|2020-04-28 03:10:00|898.1|897.1|898.1|897.1|898.1|897.1|898.1|897.1|6
1588043700000|2020-04-28 03:15:00|897.6|896.6|897.5|896.5|897.6|896.6|897.5|896.5|2
1588044000000|2020-04-28 03:20:00|898|897|898|897|898|897|898|897|1
1588044300000|2020-04-28 03:25:00|897.5|896.5|897.5|896.5|897.5|896.5|897.5|896.5|1
1588044600000|2020-04-28 03:30:00|898.4|897.4|899.4|898.4|899.4|898.4|898.4|897.4|4
1588044900000|2020-04-28 03:35:00|899.2|898.2|899.6|898.6|900|899|899.2|898.2|15
1588045200000|2020-04-28 03:40:00|899.4|898.4|899.4|898.4|899.4|898.4|899.4|898.4|1
1588045500000|2020-04-28 03:45:00|899.1|898.1|899.1|898.1|899.1|898.1|899.1|898.1|8
1588045800000|2020-04-28 03:50:00|899.6|898.6|899.7|898.7|899.7|898.7|899.6|898.6|14
1588046100000|2020-04-28 03:55:00|898.8|897.8|898.8|897.8|898.8|897.8|898.8|897.8|2
1588046400000|2020-04-28 04:00:00|899.2|898.2|898.5|897.5|899.2|898.2|898.5|897.5|3
1588046700000|2020-04-28 04:05:00|897.9|896.9|897.8|896.8|897.9|896.9|897.8|896.8|6
1588047000000|2020-04-28 04:10:00|896.5|895.5|896.5|895.5|896.7|895.7|896.5|895.5|4
1588047300000|2020-04-28 04:15:00|897|896|897|896|897|896|897|896|2
1588048200000|2020-04-28 04:30:00|897.5|896.5|897.5|896.5|897.5|896.5|897.5|896.5|3
1588048800000|2020-04-28 04:40:00|898|897|897.9|896.9|898|897|897.9|896.9|3
1588049700000|2020-04-28 04:55:00|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|6
1588050000000|2020-04-28 05:00:00|897.9|896.9|897.7|896.7|898.2|897.2|897.6|896.6|12
1588050300000|2020-04-28 05:05:00|897.6|896.6|898.2|897.2|898.2|897.2|897.5|896.5|13
1588050600000|2020-04-28 05:10:00|898.7|897.7|899.5|898.5|899.7|898.7|898.7|897.7|39
1588050900000|2020-04-28 05:15:00|899.6|898.6|900.5|899.5|900.5|899.5|899.6|898.6|9
1588051200000|2020-04-28 05:20:00|900.2|899.2|900.1|899.1|900.2|899.2|900.1|899.1|6
1588051500000|2020-04-28 05:25:00|900.3|899.3|900.3|899.3|900.3|899.3|900.3|899.3|16
1588051800000|2020-04-28 05:30:00|900.7|899.7|899.9|898.9|901.1|900.1|899.9|898.9|42
1588052100000|2020-04-28 05:35:00|900.6|899.6|900.6|899.6|900.7|899.7|900.3|899.3|14
1588052400000|2020-04-28 05:40:00|900.8|899.8|900.6|899.6|900.8|899.8|900.6|899.6|12
1588052700000|2020-04-28 05:45:00|900.9|899.9|900.6|899.6|901.2|900.2|900|899|15
1588053000000|2020-04-28 05:50:00|900.2|899.2|900.9|899.9|901|900|900.2|899.2|14
1588053300000|2020-04-28 05:55:00|901.8|900.8|901.5|900.5|902.1|901.1|901.5|900.5|10
1588053600000|2020-04-28 06:00:00|901.2|900.2|901|900|901.3|900.3|901|900|22
1588053900000|2020-04-28 06:05:00|901.6|900.6|901.6|900.6|901.6|900.6|901.3|900.3|14
1588054200000|2020-04-28 06:10:00|901.5|900.5|901.7|900.7|901.7|900.7|901.5|900.5|15
1588054500000|2020-04-28 06:15:00|902.4|901.4|902.8|901.8|902.8|901.8|902.4|901.4|20
1588054800000|2020-04-28 06:20:00|902.6|901.6|902.4|901.4|902.6|901.6|902.4|901.4|11
1588055100000|2020-04-28 06:25:00|902.6|901.6|902.1|901.1|902.6|901.6|902.1|901.1|9
1588055400000|2020-04-28 06:30:00|902.3|901.3|901.5|900.5|902.3|901.3|901.5|900.5|29
1588055700000|2020-04-28 06:35:00|901.7|900.7|901.6|900.6|901.7|900.7|901.4|900.4|60
1588056000000|2020-04-28 06:40:00|901.7|900.7|901.8|900.8|902|901|901.5|900.5|41
1588056300000|2020-04-28 06:45:00|901.7|900.7|901.3|900.3|901.7|900.7|901.2|900.2|27
1588056600000|2020-04-28 06:50:00|901.2|900.2|901.1|900.1|901.2|900.2|900.9|899.9|18
1588056900000|2020-04-28 06:55:00|901.2|900.2|901.1|900.1|901.3|900.3|900.7|899.7|32
1588057200000|2020-04-28 07:00:00|900.9|899.9|900.6|899.6|901.3|900.3|900.6|899.6|139
1588057500000|2020-04-28 07:05:00|900.5|899.5|901.1|900.1|901.1|900.1|900.5|899.5|139
1588057800000|2020-04-28 07:10:00|901.3|900.3|900.8|899.8|901.5|900.5|900.8|899.8|84
1588058100000|2020-04-28 07:15:00|900.7|899.7|901.7|900.7|901.7|900.7|900.7|899.7|48
1588058400000|2020-04-28 07:20:00|901.8|900.8|903|902|903|902|901.7|900.7|154
1588058700000|2020-04-28 07:25:00|903.1|902.1|903|902|904.5|903.5|902.9|901.9|294
1588059000000|2020-04-28 07:30:00|903.6|902.6|902.7|901.7|903.7|902.7|902.6|901.6|105
1588059300000|2020-04-28 07:35:00|902.6|901.6|903.2|902.2|903.4|902.4|902.6|901.6|74
1588059600000|2020-04-28 07:40:00|903.6|902.6|904.9|903.9|905|904|903.6|902.6|296
1588059900000|2020-04-28 07:45:00|904.7|903.7|904.8|903.8|905.2|904.2|904.6|903.6|382
1588060200000|2020-04-28 07:50:00|904.9|903.9|906.2|905.2|906.4|905.4|904.9|903.9|520
1588060500000|2020-04-28 07:55:00|906.3|905.3|905.8|904.8|906.4|905.4|905.8|904.8|180
1588060800000|2020-04-28 08:00:00|905.9|904.9|905.1|904.1|906|905|905.1|904.1|172
1588061100000|2020-04-28 08:05:00|905|904|904.6|903.6|905.1|904.1|904.2|903.2|267
1588061400000|2020-04-28 08:10:00|904.4|903.4|905.3|904.3|905.6|904.6|904.2|903.2|330
1588061700000|2020-04-28 08:15:00|905.4|904.4|905.6|904.6|905.9|904.9|905.4|904.4|100
1588062000000|2020-04-28 08:20:00|905.4|904.4|906.7|905.7|906.7|905.7|905.4|904.4|120
1588062300000|2020-04-28 08:25:00|906.8|905.8|906.1|905.1|906.8|905.8|905.9|904.9|67
1588062600000|2020-04-28 08:30:00|906|905|905.8|904.8|906.5|905.5|905.7|904.7|115
1588062900000|2020-04-28 08:35:00|906|905|907.1|906.1|907.1|906.1|906|905|108
1588063200000|2020-04-28 08:40:00|907|906|907.2|906.2|907.3|906.3|906.7|905.7|52
1588063500000|2020-04-28 08:45:00|907.1|906.1|905.8|904.8|907.2|906.2|905.7|904.7|51
1588063800000|2020-04-28 08:50:00|905.9|904.9|906.3|905.3|906.4|905.4|905.8|904.8|72
1588064100000|2020-04-28 08:55:00|906.2|905.2|906.2|905.2|906.4|905.4|906|905|93
1588064400000|2020-04-28 09:00:00|906.3|905.3|906.9|905.9|907.1|906.1|906.1|905.1|43
1588064700000|2020-04-28 09:05:00|906.8|905.8|906.6|905.6|906.8|905.8|906.3|905.3|49
1588065000000|2020-04-28 09:10:00|906.7|905.7|906.5|905.5|906.8|905.8|906.5|905.5|80
1588065300000|2020-04-28 09:15:00|906.8|905.8|908.1|907.1|908.2|907.2|906.4|905.4|533
1588065600000|2020-04-28 09:20:00|908|907|909|908|909.2|908.2|907.8|906.8|329
1588065900000|2020-04-28 09:25:00|909.2|908.2|910.6|909.6|911.3|910.3|909.2|908.2|404
1588066200000|2020-04-28 09:30:00|910.7|909.7|910.7|909.7|911.3|910.3|910|909|510
1588066500000|2020-04-28 09:35:00|910.8|909.8|912|911|912|911|910.8|909.8|594
1588066800000|2020-04-28 09:40:00|912.2|911.2|911.9|910.9|912.6|911.6|911.9|910.9|349
1588067100000|2020-04-28 09:45:00|912|911|912.5|911.5|912.7|911.7|911.8|910.8|327
1588067400000|2020-04-28 09:50:00|912.4|911.4|913.3|912.3|913.8|912.8|912.4|911.4|496
1588067700000|2020-04-28 09:55:00|913.4|912.4|914.4|913.4|914.5|913.5|913.3|912.3|788
1588068000000|2020-04-28 10:00:00|914.5|913.5|914|913|914.8|913.8|913.9|912.9|542
1588068300000|2020-04-28 10:05:00|913.9|912.9|914.4|913.4|914.5|913.5|913.8|912.8|455
1588068600000|2020-04-28 10:10:00|914.3|913.3|914.4|913.4|914.8|913.8|914.2|913.2|443
1588068900000|2020-04-28 10:15:00|914.3|913.3|914.4|913.4|914.8|913.8|914.2|913.2|234
1588069200000|2020-04-28 10:20:00|914.3|913.3|914.7|913.7|914.8|913.8|914.3|913.3|316
1588069500000|2020-04-28 10:25:00|914.6|913.6|914.8|913.8|915.1|914.1|914.4|913.4|332
1588069800000|2020-04-28 10:30:00|914.9|913.9|914.3|913.3|914.9|913.9|914.3|913.3|185
1588070100000|2020-04-28 10:35:00|914.4|913.4|915|914|915.3|914.3|914.4|913.4|124
1588070400000|2020-04-28 10:40:00|915.1|914.1|915.1|914.1|915.9|914.9|914.8|913.8|212
1588070700000|2020-04-28 10:45:00|915|914|914.5|913.5|915.1|914.1|914.5|913.5|59
1588071000000|2020-04-28 10:50:00|914.4|913.4|914.3|913.3|914.4|913.4|913.8|912.8|150
1588071300000|2020-04-28 10:55:00|914.4|913.4|914.7|913.7|914.8|913.8|914.4|913.4|141
1588071600000|2020-04-28 11:00:00|914.8|913.8|914.5|913.5|914.9|913.9|914.3|913.3|259
1588071900000|2020-04-28 11:05:00|914.4|913.4|914.3|913.3|914.6|913.6|914.2|913.2|289
1588072200000|2020-04-28 11:10:00|914.4|913.4|914.8|913.8|915|914|914.4|913.4|155
1588072500000|2020-04-28 11:15:00|915|914|914.8|913.8|915.3|914.3|914.8|913.8|53
1588072800000|2020-04-28 11:20:00|914.9|913.9|914.7|913.7|915|914|914.5|913.5|28
1588073100000|2020-04-28 11:25:00|914.9|913.9|914.8|913.8|915.1|914.1|914.7|913.7|23
1588073400000|2020-04-28 11:30:00|915|914|914.6|913.6|915.2|914.2|914.5|913.5|100
1588073700000|2020-04-28 11:35:00|914.8|913.8|915.1|914.1|915.1|914.1|914.7|913.7|83
1588074000000|2020-04-28 11:40:00|915.2|914.2|914.3|913.3|915.2|914.2|914.2|913.2|202
1588074300000|2020-04-28 11:45:00|914.4|913.4|914.6|913.6|914.8|913.8|914.4|913.4|163
1588074600000|2020-04-28 11:50:00|914.7|913.7|914.7|913.7|914.9|913.9|914.3|913.3|153
1588074900000|2020-04-28 11:55:00|914.6|913.6|914.9|913.9|915.1|914.1|914.5|913.5|154
1588075200000|2020-04-28 12:00:00|915|914|914.5|913.5|915.3|914.3|914.3|913.3|343
1588075500000|2020-04-28 12:05:00|914.7|913.7|914.9|913.9|915.1|914.1|914.5|913.5|271
1588075800000|2020-04-28 12:10:00|915.1|914.1|915.1|914.1|915.3|914.3|914.8|913.8|708
1588076100000|2020-04-28 12:15:00|915|914|914.8|913.8|915.1|914.1|914.7|913.7|484
1588076400000|2020-04-28 12:20:00|914.9|913.9|915.3|914.3|915.5|914.5|914.7|913.7|378
1588076700000|2020-04-28 12:25:00|915.4|914.4|915.7|914.7|915.8|914.8|915|914|319
1588077000000|2020-04-28 12:30:00|915.8|914.8|915.8|914.8|916.1|915.1|915.7|914.7|265
1588077300000|2020-04-28 12:35:00|915.9|914.9|915.8|914.8|916.6|915.6|915.7|914.7|583
1588077600000|2020-04-28 12:40:00|915.9|914.9|916|915|916.4|915.4|915.8|914.8|232
1588077900000|2020-04-28 12:45:00|916.1|915.1|916.3|915.3|916.6|915.6|916|915|199
1588078200000|2020-04-28 12:50:00|916.4|915.4|917.1|916.1|917.1|916.1|916.4|915.4|301
1588078500000|2020-04-28 12:55:00|917.2|916.2|917.2|916.2|917.4|916.4|917|916|444
1588078800000|2020-04-28 13:00:00|917.1|916.1|917.6|916.6|917.6|916.6|916.7|915.7|315
1588079100000|2020-04-28 13:05:00|917.4|916.4|917.7|916.7|917.8|916.8|917|916|224
1588079400000|2020-04-28 13:10:00|917.8|916.8|918.5|917.5|918.5|917.5|917.8|916.8|479
1588079700000|2020-04-28 13:15:00|918.4|917.4|917.9|916.9|918.4|917.4|917.8|916.8|487
1588080000000|2020-04-28 13:20:00|917.8|916.8|917.5|916.5|917.8|916.8|917.3|916.3|468
1588080300000|2020-04-28 13:25:00|917.4|916.4|916.5|915.5|917.7|916.7|916.4|915.4|795
1588080600000|2020-04-28 13:30:00|916.3|915.8|915.6|915.1|917|916.5|915.2|914.7|4877
1588080900000|2020-04-28 13:35:00|915.7|915.2|915.4|914.9|915.8|915.3|915|914.5|1563
1588081200000|2020-04-28 13:40:00|915.5|915|914.9|914.4|915.5|915|914|913.5|906
1588081500000|2020-04-28 13:45:00|915|914.5|914.3|913.8|915.4|914.9|914.1|913.6|1106
1588081800000|2020-04-28 13:50:00|914.4|913.9|915.1|914.6|915.6|915.1|914.3|913.8|2188
1588082100000|2020-04-28 13:55:00|915.2|914.7|912.3|911.8|915.2|914.7|912.3|911.8|868
1588082400000|2020-04-28 14:00:00|912.2|911.7|912.8|912.3|912.8|912.3|911.2|910.7|1850
1588082700000|2020-04-28 14:05:00|912.7|912.2|914.1|913.6|914.1|913.6|912.7|912.2|703
1588083000000|2020-04-28 14:10:00|914|913.5|913.8|913.3|914.5|914|913.5|913|913
1588083300000|2020-04-28 14:15:00|913.7|913.2|913|912.5|914.4|913.9|912.8|912.3|451
1588083600000|2020-04-28 14:20:00|913.1|912.6|911.3|910.8|913.1|912.6|911.1|910.6|1049
1588083900000|2020-04-28 14:25:00|911.2|910.7|911.9|911.4|912.2|911.7|910.9|910.4|747
1588084200000|2020-04-28 14:30:00|912|911.5|911.1|910.6|912.1|911.6|910.8|910.3|572
1588084500000|2020-04-28 14:35:00|911.2|910.7|910.9|910.4|912|911.5|910.9|910.4|666
1588084800000|2020-04-28 14:40:00|910.8|910.3|908.5|908|910.9|910.4|908.5|908|807
1588085100000|2020-04-28 14:45:00|908.6|908.1|908.4|907.9|908.7|908.2|907.8|907.3|732
1588085400000|2020-04-28 14:50:00|908.3|907.8|907|906.5|908.4|907.9|906.8|906.3|930
1588085700000|2020-04-28 14:55:00|906.7|906.2|905.2|904.7|906.7|906.2|904.9|904.4|1070
1588086000000|2020-04-28 15:00:00|905.3|904.8|906.2|905.7|906.3|905.8|904.7|904.2|797
1588086300000|2020-04-28 15:05:00|906.1|905.6|907.2|906.7|907.5|907|905.9|905.4|989
1588086600000|2020-04-28 15:10:00|907|906.5|907.7|907.2|907.8|907.3|906.7|906.2|867
1588086900000|2020-04-28 15:15:00|907.8|907.3|906.8|906.3|907.9|907.4|906.1|905.6|842
1588087200000|2020-04-28 15:20:00|906.9|906.4|907.6|907.1|907.6|907.1|906.5|906|628
1588087500000|2020-04-28 15:25:00|907.7|907.2|908.3|907.8|908.8|908.3|907.5|907|847
1588087800000|2020-04-28 15:30:00|908.2|907.7|908.8|908.3|909|908.5|908.2|907.7|726
1588088100000|2020-04-28 15:35:00|908.9|908.4|908.9|908.4|909.8|909.3|908.6|908.1|590
1588088400000|2020-04-28 15:40:00|908.8|908.3|909.2|908.7|909.4|908.9|908.5|908|678
1588088700000|2020-04-28 15:45:00|909.3|908.8|909.2|908.7|909.9|909.4|909|908.5|522
1588089000000|2020-04-28 15:50:00|909.1|908.6|908.1|907.6|909.3|908.8|907.9|907.4|534
1588089300000|2020-04-28 15:55:00|908.2|907.7|908.5|908|908.7|908.2|908|907.5|541
1588089600000|2020-04-28 16:00:00|908.6|908.1|907.8|907.3|908.7|908.2|907.4|906.9|485
1588089900000|2020-04-28 16:05:00|907.9|907.4|908.5|908|908.5|908|907.6|907.1|245
1588090200000|2020-04-28 16:10:00|908.6|908.1|908.5|908|909|908.5|908.4|907.9|460
1588090500000|2020-04-28 16:15:00|908.4|907.9|906.8|906.3|908.4|907.9|906.5|906|1402
1588090800000|2020-04-28 16:20:00|906.9|906.4|906.8|906.3|907.3|906.8|906.4|905.9|400
1588091100000|2020-04-28 16:25:00|906.9|906.4|907|906.5|907.4|906.9|906.6|906.1|309
1588091400000|2020-04-28 16:30:00|906.9|906.4|907.4|906.9|907.4|906.9|906.6|906.1|541
1588091700000|2020-04-28 16:35:00|907.3|906.8|906.9|906.4|907.4|906.9|906.8|906.3|505
1588092000000|2020-04-28 16:40:00|906.8|906.3|907.6|907.1|907.7|907.2|906.8|906.3|231
1588092300000|2020-04-28 16:45:00|907.5|907|907.9|907.4|908|907.5|906.9|906.4|356
1588092600000|2020-04-28 16:50:00|907.8|907.3|907.4|906.9|907.9|907.4|907.3|906.8|307
1588092900000|2020-04-28 16:55:00|907.3|906.8|908.4|907.9|908.5|908|907.3|906.8|611
1588093200000|2020-04-28 17:00:00|908.5|908|908.9|908.4|909|908.5|908.2|907.7|1107
1588093500000|2020-04-28 17:05:00|909|908.5|908.8|908.3|909.3|908.8|908.7|908.2|875
1588093800000|2020-04-28 17:10:00|908.9|908.4|908.3|907.8|909.1|908.6|908.2|907.7|636
1588094100000|2020-04-28 17:15:00|908.4|907.9|907.8|907.3|908.4|907.9|907.8|907.3|329
1588094400000|2020-04-28 17:20:00|907.9|907.4|908.5|908|908.5|908|907.8|907.3|212
1588094700000|2020-04-28 17:25:00|908.4|907.9|908.5|908|909.1|908.6|908.1|907.6|312
1588095000000|2020-04-28 17:30:00|908.4|907.9|908.1|907.6|908.8|908.3|908.1|907.6|195
1588095300000|2020-04-28 17:35:00|908.2|907.7|908|907.5|908.4|907.9|907.8|907.3|110
1588095600000|2020-04-28 17:40:00|907.8|907.3|909.4|908.9|909.4|908.9|907.8|907.3|262
1588095900000|2020-04-28 17:45:00|909.3|908.8|908.7|908.2|909.4|908.9|908.7|908.2|168
1588096200000|2020-04-28 17:50:00|908.6|908.1|908.7|908.2|909.1|908.6|908.6|908.1|164
1588096500000|2020-04-28 17:55:00|908.6|908.1|908.2|907.7|908.8|908.3|908|907.5|274
1588096800000|2020-04-28 18:00:00|908.3|907.8|908.8|908.3|908.9|908.4|908.3|907.8|381
1588097100000|2020-04-28 18:05:00|908.7|908.2|908.7|908.2|908.9|908.4|908.3|907.8|381
1588097400000|2020-04-28 18:10:00|908.8|908.3|909.2|908.7|909.4|908.9|908.8|908.3|348
1588097700000|2020-04-28 18:15:00|909.3|908.8|909.2|908.7|909.3|908.8|909|908.5|185
1588098000000|2020-04-28 18:20:00|909.1|908.6|909.7|909.2|909.8|909.3|909|908.5|591
1588098300000|2020-04-28 18:25:00|909.8|909.3|909.7|909.2|910.4|909.9|909.5|909|407
1588098600000|2020-04-28 18:30:00|909.8|909.3|910|909.5|910.3|909.8|909.8|909.3|187
1588098900000|2020-04-28 18:35:00|910.1|909.6|909.3|908.8|910.1|909.6|909.2|908.7|354
1588099200000|2020-04-28 18:40:00|909.4|908.9|909|908.5|909.9|909.4|909|908.5|313
1588099500000|2020-04-28 18:45:00|908.8|908.3|909.1|908.6|909.2|908.7|908.6|908.1|373
1588099800000|2020-04-28 18:50:00|909|908.5|908.4|907.9|909.6|909.1|908.4|907.9|367
1588100100000|2020-04-28 18:55:00|908.5|908|908.7|908.2|908.7|908.2|908.1|907.6|555
1588100400000|2020-04-28 19:00:00|908.8|908.3|909.2|908.7|909.3|908.8|908.6|908.1|314
1588100700000|2020-04-28 19:05:00|909.3|908.8|909.4|908.9|909.6|909.1|909|908.5|400
1588101000000|2020-04-28 19:10:00|909.2|908.7|909.3|908.8|909.6|909.1|908.9|908.4|513
1588101300000|2020-04-28 19:15:00|909.1|908.6|909.6|909.1|909.7|909.2|909|908.5|749
1588101600000|2020-04-28 19:20:00|909.7|909.2|908.9|908.4|910.4|909.9|908.4|907.9|1400
1588101900000|2020-04-28 19:25:00|909|908.5|909.1|908.6|909.6|909.1|908.8|908.3|868
1588102200000|2020-04-28 19:30:00|909|908.5|908.6|908.1|909.4|908.9|908.6|908.1|388
1588102500000|2020-04-28 19:35:00|908.5|908|908.7|908.2|908.8|908.3|908.2|907.7|504
1588102800000|2020-04-28 19:40:00|908.6|908.1|908.1|907.6|908.7|908.2|908|907.5|529
1588103100000|2020-04-28 19:45:00|908|907.5|906.9|906.4|908.4|907.9|906.9|906.4|1574
1588103400000|2020-04-28 19:50:00|906.6|906.1|905.8|905.3|907.3|906.8|905.4|904.9|1474
1588103700000|2020-04-28 19:55:00|905.9|905.4|905.3|904.8|906.3|905.8|904.8|904.3|5107
1588104000000|2020-04-28 20:00:00|905.5|904.5|906.2|905.2|906.3|905.3|905.4|904.4|427
1588104300000|2020-04-28 20:05:00|906.1|905.1|907.3|906.3|907.5|906.5|906|905|239
1588104600000|2020-04-28 20:10:00|907.4|906.4|907.7|906.7|907.8|906.8|907.3|906.3|60
1588104900000|2020-04-28 20:15:00|907.8|906.8|907.8|906.8|907.8|906.8|907.7|906.7|14
1588105500000|2020-04-28 20:25:00|907.6|906.6|907.8|906.8|907.8|906.8|907.6|906.6|22
1588105800000|2020-04-28 20:30:00|907.6|906.6|907.5|906.5|907.8|906.8|906.4|905.4|31
1588106100000|2020-04-28 20:35:00|907.9|906.9|907.8|906.8|907.9|906.9|907.6|906.6|7
1588106700000|2020-04-28 20:45:00|907.5|906.5|907.5|906.5|907.5|906.5|907.5|906.5|5
1588107300000|2020-04-28 20:55:00|907.4|906.4|907.4|906.4|907.4|906.4|907.4|906.4|2
1588107600000|2020-04-28 21:00:00|907.9|906.9|907.9|906.9|907.9|906.9|907.9|906.9|1
1588108500000|2020-04-28 21:15:00|908|907|908|907|908|907|908|907|1
1588109400000|2020-04-28 21:30:00|||||||||1
1588110300000|2020-04-28 21:45:00|||||||||3
1588110900000|2020-04-28 21:55:00|910.5|909.5|910.6|909.6|910.6|909.6|910.1|909.1|3
1588111200000|2020-04-28 22:00:00|910.7|908.7|910.5|908.5|912.4|910.4|909.6|907.6|0
1588111500000|2020-04-28 22:05:00|910.4|908.4|910.9|908.9|911.2|909.2|910.3|908.3|0
1588111800000|2020-04-28 22:10:00|911|909|911.1|909.1|911.7|909.7|910.9|908.9|0
1588112100000|2020-04-28 22:15:00|911|909|910.1|908.1|911.3|909.3|909.9|907.9|0
1588112400000|2020-04-28 22:20:00|909.8|907.8|910.5|908.5|911.1|909.1|909.7|907.7|0
1588112700000|2020-04-28 22:25:00|910.6|908.6|911.2|909.2|911.6|909.6|910.5|908.5|0
1588113000000|2020-04-28 22:30:00|911.1|909.1|909.9|907.9|911.3|909.3|909.8|907.8|0
1588113300000|2020-04-28 22:35:00|909.8|907.8|909.6|907.6|910.3|908.3|909.4|907.4|0
1588113600000|2020-04-28 22:40:00|909.5|907.5|908.9|906.9|909.6|907.6|908.7|906.7|0
1588113900000|2020-04-28 22:45:00|909|907|909.7|907.7|909.7|907.7|908.9|906.9|0
1588114200000|2020-04-28 22:50:00|909.6|907.6|909.6|907.6|909.7|907.7|909.3|907.3|0
1588114500000|2020-04-28 22:55:00|909.7|907.7|909.8|907.8|910.1|908.1|909.6|907.6|0
1588114800000|2020-04-28 23:00:00|909.9|907.9|909.1|907.1|909.9|907.9|908.8|906.8|0
1588115100000|2020-04-28 23:05:00|909.2|907.2|909.7|907.7|910|908|908.7|906.7|0
1588115400000|2020-04-28 23:10:00|909.8|907.8|909.8|907.8|909.9|907.9|909.6|907.6|0
1588115700000|2020-04-28 23:15:00|909.9|907.9|909.9|907.9|910.2|908.2|909.8|907.8|0
1588116000000|2020-04-28 23:20:00|909.8|907.8|910.6|908.6|910.7|908.7|909.4|907.4|0
1588116300000|2020-04-28 23:25:00|910.7|908.7|911.6|909.6|912|910|910.4|908.4|0
1588116600000|2020-04-28 23:30:00|911.8|909.8|911.7|909.7|911.8|909.8|911.6|909.6|0
1588116900000|2020-04-28 23:35:00|911.8|909.8|912.3|910.3|913.1|911.1|911.8|909.8|0
1588117200000|2020-04-28 23:40:00|912.4|910.4|912.5|910.5|913.4|911.4|912|910|0
1588117500000|2020-04-28 23:45:00|912.6|910.6|912.6|910.6|912.9|910.9|912.1|910.1|0
1588117800000|2020-04-28 23:50:00|912.7|910.7|912.2|910.2|912.8|910.8|912.1|910.1|0
1588118100000|2020-04-28 23:55:00|912.1|910.1|912.1|910.1|912.4|910.4|911.7|909.7|0
1588118400000|2020-04-29 00:00:00|912|910|910.5|909.5|912.1|910.1|908.4|907.4|21
1588119300000|2020-04-29 00:15:00|910.8|909.8|910.8|909.8|910.8|909.8|910.8|909.8|2
1588119600000|2020-04-29 00:20:00|911.3|910.3|911.7|910.7|911.7|910.7|911.3|910.3|2
1588120200000|2020-04-29 00:30:00|911.9|910.9|911.9|910.9|911.9|910.9|911.9|910.9|1
1588120500000|2020-04-29 00:35:00|911.8|910.8|911.8|910.8|911.8|910.8|911.8|910.8|2
1588120800000|2020-04-29 00:40:00|911.6|910.6|911.7|910.7|911.7|910.7|911.6|910.6|2
1588121100000|2020-04-29 00:45:00|911.1|910.1|911.1|910.1|911.4|910.4|911.1|910.1|5
1588121400000|2020-04-29 00:50:00|911.9|910.9|912.1|911.1|912.1|911.1|911.9|910.9|5
1588121700000|2020-04-29 00:55:00|912.3|911.3|912.3|911.3|912.4|911.4|912.3|911.3|8
1588122000000|2020-04-29 01:00:00|912.2|911.2|912.7|911.7|912.7|911.7|911.7|910.7|11
1588122300000|2020-04-29 01:05:00|913|912|913.2|912.2|913.3|912.3|912.7|911.7|11
1588122600000|2020-04-29 01:10:00|913.7|912.7|915.1|914.1|915.3|914.3|913.7|912.7|85
1588122900000|2020-04-29 01:15:00|914.4|913.4|915.7|914.7|915.7|914.7|914.1|913.1|33
1588123200000|2020-04-29 01:20:00|915.8|914.8|917.2|916.2|917.4|916.4|915.8|914.8|15
1588123500000|2020-04-29 01:25:00|917.5|916.5|917.1|916.1|917.5|916.5|917|916|22
1588123800000|2020-04-29 01:30:00|916.5|915.5|916.7|915.7|916.7|915.7|915.6|914.6|28
1588124100000|2020-04-29 01:35:00|917.2|916.2|917.8|916.8|917.9|916.9|917.2|916.2|16
1588124400000|2020-04-29 01:40:00|917.4|916.4|917.5|916.5|917.7|916.7|916.9|915.9|65
1588124700000|2020-04-29 01:45:00|917.3|916.3|917.3|916.3|917.3|916.3|917.3|916.3|1
1588125000000|2020-04-29 01:50:00|916.5|915.5|916.3|915.3|916.6|915.6|916|915|19
1588125300000|2020-04-29 01:55:00|916.1|915.1|913.9|912.9|916.1|915.1|913.9|912.9|48
1588125600000|2020-04-29 02:00:00|914.2|913.2|915|914|915|914|913.8|912.8|47
1588125900000|2020-04-29 02:05:00|915.4|914.4|916|915|916|915|915.4|914.4|47
1588126200000|2020-04-29 02:10:00|915.7|914.7|915.4|914.4|915.7|914.7|915.4|914.4|4
1588126500000|2020-04-29 02:15:00|915.2|914.2|915.6|914.6|915.6|914.6|914.3|913.3|60
1588126800000|2020-04-29 02:20:00|915.7|914.7|916.2|915.2|916.2|915.2|915.7|914.7|2
1588127100000|2020-04-29 02:25:00|916.1|915.1|916.4|915.4|916.4|915.4|916|915|27
1588127400000|2020-04-29 02:30:00|915.1|914.1|915.1|914.1|915.1|914.1|915.1|914.1|12
1588127700000|2020-04-29 02:35:00|915|914|914.7|913.7|915|914|914.7|913.7|4
1588128000000|2020-04-29 02:40:00|914.1|913.1|914.2|913.2|914.2|913.2|914.1|913.1|7
1588128300000|2020-04-29 02:45:00|914.4|913.4|914.4|913.4|914.4|913.4|914.4|913.4|5
1588128600000|2020-04-29 02:50:00|914.1|913.1|914.3|913.3|914.3|913.3|914.1|913.1|2
1588128900000|2020-04-29 02:55:00|915.2|914.2|915.7|914.7|915.7|914.7|915.2|914.2|41
1588129200000|2020-04-29 03:00:00|915.8|914.8|915.7|914.7|915.8|914.8|915.7|914.7|8
1588129500000|2020-04-29 03:05:00|915.3|914.3|914.5|913.5|915.3|914.3|914.5|913.5|23
1588129800000|2020-04-29 03:10:00|914.3|913.3|914.3|913.3|914.3|913.3|914|913|19
1588130100000|2020-04-29 03:15:00|914.1|913.1|914.1|913.1|914.1|913.1|914.1|913.1|1
1588130400000|2020-04-29 03:20:00|913.7|912.7|913.9|912.9|913.9|912.9|913.7|912.7|14
1588130700000|2020-04-29 03:25:00|914.6|913.6|914.7|913.7|914.7|913.7|914.6|913.6|6
1588131000000|2020-04-29 03:30:00|914.6|913.6|915.2|914.2|915.2|914.2|914.3|913.3|73
1588131300000|2020-04-29 03:35:00|915|914|914.7|913.7|915|914|914.7|913.7|5
1588131600000|2020-04-29 03:40:00|914.2|913.2|914.4|913.4|914.4|913.4|914.2|913.2|4
1588131900000|2020-04-29 03:45:00|914.3|913.3|914.3|913.3|914.3|913.3|914|913|22
1588132800000|2020-04-29 04:00:00|916.1|915.1|915.6|914.6|916.1|915.1|915.5|914.5|11
1588134000000|2020-04-29 04:20:00|915|914|915|914|915|914|915|914|2
1588134300000|2020-04-29 04:25:00|915.2|914.2|915.2|914.2|915.3|914.3|915.2|914.2|16
1588134900000|2020-04-29 04:35:00|914.4|913.4|914.4|913.4|914.4|913.4|914.4|913.4|1
1588135200000|2020-04-29 04:40:00|914|913|914.9|913.9|914.9|913.9|914|913|10
1588135500000|2020-04-29 04:45:00|914.7|913.7|914.8|913.8|914.8|913.8|914.7|913.7|3
1588135800000|2020-04-29 04:50:00|915.3|914.3|915.3|914.3|915.3|914.3|915.3|914.3|1
1588136100000|2020-04-29 04:55:00|915.7|914.7|916|915|916|915|915.7|914.7|4
1588136400000|2020-04-29 05:00:00|915.6|914.6|915.3|914.3|915.6|914.6|915.3|914.3|3
1588137300000|2020-04-29 05:15:00|915.2|914.2|915.1|914.1|915.3|914.3|915.1|914.1|10
1588137600000|2020-04-29 05:20:00|915.4|914.4|915.4|914.4|915.4|914.4|915.4|914.4|3
1588137900000|2020-04-29 05:25:00|915.3|914.3|914.8|913.8|915.9|914.9|914.8|913.8|50
1588138200000|2020-04-29 05:30:00|914.4|913.4|913.3|912.3|914.5|913.5|913|912|50
1588138500000|2020-04-29 05:35:00|913.4|912.4|913.5|912.5|913.5|912.5|913.4|912.4|6
1588138800000|2020-04-29 05:40:00|913.8|912.8|913.9|912.9|913.9|912.9|913.8|912.8|2
1588139100000|2020-04-29 05:45:00|913.7|912.7|914.3|913.3|914.4|913.4|913.5|912.5|28
1588139400000|2020-04-29 05:50:00|914.1|913.1|914.2|913.2|914.3|913.3|913.7|912.7|30
1588139700000|2020-04-29 05:55:00|914.5|913.5|914.8|913.8|915.4|914.4|914.3|913.3|149
1588140000000|2020-04-29 06:00:00|915.1|914.1|914.5|913.5|915.5|914.5|914.5|913.5|75
1588140300000|2020-04-29 06:05:00|914.4|913.4|914.2|913.2|914.4|913.4|914|913|31
1588140600000|2020-04-29 06:10:00|914|913|913.3|912.3|914|913|913.1|912.1|35
1588140900000|2020-04-29 06:15:00|913.2|912.2|913.4|912.4|913.4|912.4|913|912|11
1588141200000|2020-04-29 06:20:00|913.5|912.5|912.3|911.3|913.6|912.6|912.3|911.3|71
1588141500000|2020-04-29 06:25:00|912.5|911.5|912.7|911.7|912.9|911.9|912.4|911.4|43
1588141800000|2020-04-29 06:30:00|912.6|911.6|913|912|913.3|912.3|912.6|911.6|47
1588142100000|2020-04-29 06:35:00|913.1|912.1|912.8|911.8|913.2|912.2|912.8|911.8|81
1588142400000|2020-04-29 06:40:00|912.9|911.9|912.6|911.6|913.3|912.3|912.6|911.6|59
1588142700000|2020-04-29 06:45:00|912.7|911.7|913.5|912.5|913.5|912.5|912.7|911.7|53
1588143000000|2020-04-29 06:50:00|913.7|912.7|913.6|912.6|913.8|912.8|913.5|912.5|39
1588143300000|2020-04-29 06:55:00|913.5|912.5|913.6|912.6|913.7|912.7|913.2|912.2|59
1588143600000|2020-04-29 07:00:00|913.3|912.3|914.6|913.6|914.8|913.8|912.2|911.2|292
1588143900000|2020-04-29 07:05:00|914.7|913.7|914.6|913.6|914.9|913.9|914.3|913.3|132
1588144200000|2020-04-29 07:10:00|914.5|913.5|915|914|915.6|914.6|914.5|913.5|205
1588144500000|2020-04-29 07:15:00|914.9|913.9|914.2|913.2|914.9|913.9|913.8|912.8|267
1588144800000|2020-04-29 07:20:00|914.1|913.1|913.9|912.9|914.6|913.6|913.6|912.6|237
1588145100000|2020-04-29 07:25:00|913.8|912.8|914|913|914.6|913.6|913.7|912.7|135
1588145400000|2020-04-29 07:30:00|914.1|913.1|913.5|912.5|914.6|913.6|913.4|912.4|137
1588145700000|2020-04-29 07:35:00|913.6|912.6|913.6|912.6|914.1|913.1|913.4|912.4|122
1588146000000|2020-04-29 07:40:00|913.5|912.5|914.2|913.2|914.4|913.4|913.5|912.5|100
1588146300000|2020-04-29 07:45:00|914.3|913.3|914.5|913.5|914.7|913.7|913.9|912.9|77
1588146600000|2020-04-29 07:50:00|914.4|913.4|914.9|913.9|915.1|914.1|914.4|913.4|105
1588146900000|2020-04-29 07:55:00|914.7|913.7|915.4|914.4|915.6|914.6|914.7|913.7|111
1588147200000|2020-04-29 08:00:00|915.5|914.5|915.1|914.1|915.5|914.5|915|914|148
1588147500000|2020-04-29 08:05:00|915|914|914.7|913.7|915.2|914.2|914.6|913.6|124
1588147800000|2020-04-29 08:10:00|914.8|913.8|914.7|913.7|915.3|914.3|914.3|913.3|189
1588148100000|2020-04-29 08:15:00|914.8|913.8|915.4|914.4|915.8|914.8|914.8|913.8|411
1588148400000|2020-04-29 08:20:00|915.5|914.5|914.8|913.8|915.5|914.5|914.8|913.8|85
1588148700000|2020-04-29 08:25:00|914.7|913.7|915|914|915|914|914.3|913.3|148
1588149000000|2020-04-29 08:30:00|915.1|914.1|915.8|914.8|915.9|914.9|914.8|913.8|93
1588149300000|2020-04-29 08:35:00|915.5|914.5|916.1|915.1|916.2|915.2|915.2|914.2|186
1588149600000|2020-04-29 08:40:00|916.2|915.2|915.6|914.6|916.4|915.4|915.5|914.5|122
1588149900000|2020-04-29 08:45:00|915.7|914.7|915.7|914.7|916.1|915.1|915.4|914.4|83
1588150200000|2020-04-29 08:50:00|915.6|914.6|916.2|915.2|916.6|915.6|915.5|914.5|109
1588150500000|2020-04-29 08:55:00|916.1|915.1|916.6|915.6|916.6|915.6|916|915|128
1588150800000|2020-04-29 09:00:00|916.7|915.7|916.6|915.6|916.7|915.7|916.1|915.1|111
1588151100000|2020-04-29 09:05:00|916.7|915.7|916.5|915.5|917|916|916.4|915.4|167
1588151400000|2020-04-29 09:10:00|916.4|915.4|916.4|915.4|916.4|915.4|916.2|915.2|84
1588151700000|2020-04-29 09:15:00|916.3|915.3|916.2|915.2|916.4|915.4|916|915|128
1588152000000|2020-04-29 09:20:00|916.1|915.1|916.8|915.8|916.9|915.9|915.9|914.9|138
1588152300000|2020-04-29 09:25:00|916.9|915.9|916.7|915.7|917|916|916.5|915.5|125
1588152600000|2020-04-29 09:30:00|916.6|915.6|916.1|915.1|916.7|915.7|916.1|915.1|124
1588152900000|2020-04-29 09:35:00|916.2|915.2|915.9|914.9|916.2|915.2|915.9|914.9|67
1588153200000|2020-04-29 09:40:00|916|915|916|915|916.3|915.3|915.7|914.7|109
1588153500000|2020-04-29 09:45:00|915.9|914.9|914.9|913.9|915.9|914.9|914.8|913.8|63
1588153800000|2020-04-29 09:50:00|914.8|913.8|915.4|914.4|915.7|914.7|914.7|913.7|183
1588154100000|2020-04-29 09:55:00|915.5|914.5|915.4|914.4|915.7|914.7|915|914|34
1588154400000|2020-04-29 10:00:00|915.3|914.3|914.5|913.5|915.3|914.3|914.4|913.4|71
1588154700000|2020-04-29 10:05:00|914.4|913.4|914.6|913.6|914.7|913.7|914|913|107
1588155000000|2020-04-29 10:10:00|914.5|913.5|914.5|913.5|914.9|913.9|914.3|913.3|78
1588155300000|2020-04-29 10:15:00|914.3|913.3|914.9|913.9|915|914|914.3|913.3|113
1588155600000|2020-04-29 10:20:00|914.8|913.8|915.1|914.1|915.1|914.1|914.5|913.5|164
1588155900000|2020-04-29 10:25:00|914.8|913.8|914.2|913.2|915|914|914.2|913.2|93
1588156200000|2020-04-29 10:30:00|914|913|913.6|912.6|914.3|913.3|913.5|912.5|209
1588156500000|2020-04-29 10:35:00|913.7|912.7|914.5|913.5|914.5|913.5|913.4|912.4|130
1588156800000|2020-04-29 10:40:00|914.6|913.6|914.7|913.7|914.8|913.8|914.5|913.5|34
1588157100000|2020-04-29 10:45:00|914.9|913.9|914.9|913.9|914.9|913.9|914.6|913.6|30
1588157400000|2020-04-29 10:50:00|915|914|914.6|913.6|915.1|914.1|914.5|913.5|65
1588157700000|2020-04-29 10:55:00|914.5|913.5|915.3|914.3|915.5|914.5|914.5|913.5|123
1588158000000|2020-04-29 11:00:00|915.4|914.4|915.6|914.6|915.7|914.7|914.9|913.9|89
1588158300000|2020-04-29 11:05:00|915.7|914.7|915.2|914.2|915.7|914.7|915|914|52
1588158600000|2020-04-29 11:10:00|915.1|914.1|915.3|914.3|915.8|914.8|915.1|914.1|62
1588158900000|2020-04-29 11:15:00|915.2|914.2|914.5|913.5|915.4|914.4|914|913|234
1588159200000|2020-04-29 11:20:00|914.4|913.4|914.1|913.1|914.4|913.4|913.8|912.8|213
1588159500000|2020-04-29 11:25:00|914|913|914.4|913.4|914.6|913.6|914|913|287
1588159800000|2020-04-29 11:30:00|914.2|913.2|914.6|913.6|915.2|914.2|914.2|913.2|293
1588160100000|2020-04-29 11:35:00|914.7|913.7|914.7|913.7|914.9|913.9|914.3|913.3|161
1588160400000|2020-04-29 11:40:00|914.6|913.6|914.8|913.8|915|914|914.4|913.4|150
1588160700000|2020-04-29 11:45:00|914.6|913.6|913.8|912.8|914.9|913.9|913.8|912.8|241
1588161000000|2020-04-29 11:50:00|913.9|912.9|914|913|914.4|913.4|913.8|912.8|231
1588161300000|2020-04-29 11:55:00|913.9|912.9|914.2|913.2|914.3|913.3|913.7|912.7|206
1588161600000|2020-04-29 12:00:00|914.1|913.1|914.2|913.2|914.3|913.3|913.9|912.9|292
1588161900000|2020-04-29 12:05:00|914.1|913.1|914.2|913.2|914.5|913.5|914|913|228
1588162200000|2020-04-29 12:10:00|914.3|913.3|914.3|913.3|914.6|913.6|914|913|391
1588162500000|2020-04-29 12:15:00|914.4|913.4|914.1|913.1|914.5|913.5|914.1|913.1|231
1588162800000|2020-04-29 12:20:00|914.2|913.2|914.2|913.2|914.7|913.7|914.2|913.2|172
1588163100000|2020-04-29 12:25:00|914.3|913.3|915.1|914.1|915.5|914.5|914.2|913.2|423
1588163400000|2020-04-29 12:30:00|915.2|914.2|918.1|917.1|919.3|918.3|915.1|914.1|2919
1588163700000|2020-04-29 12:35:00|918.2|917.2|919|918|920|919|917.8|916.8|1498
1588164000000|2020-04-29 12:40:00|919.1|918.1|919|918|919.7|918.7|918.7|917.7|785
1588164300000|2020-04-29 12:45:00|919.1|918.1|920.7|919.7|920.8|919.8|918.9|917.9|469
1588164600000|2020-04-29 12:50:00|920.8|919.8|921.4|920.4|921.4|920.4|920.5|919.5|488
1588164900000|2020-04-29 12:55:00|921.3|920.3|923.6|922.6|924|923|921.2|920.2|621
1588165200000|2020-04-29 13:00:00|923.7|922.7|923.5|922.5|924.8|923.8|923.5|922.5|600
1588165500000|2020-04-29 13:05:00|923.7|922.7|922.7|921.7|923.7|922.7|922.5|921.5|337
1588165800000|2020-04-29 13:10:00|922.6|921.6|922.1|921.1|922.6|921.6|921.7|920.7|352
1588166100000|2020-04-29 13:15:00|922|921|921.7|920.7|922|921|920.9|919.9|435
1588166400000|2020-04-29 13:20:00|921.6|920.6|921.6|920.6|921.7|920.7|921.1|920.1|354
1588166700000|2020-04-29 13:25:00|921.5|920.5|920.7|919.7|921.8|920.8|920.6|919.6|743
1588167000000|2020-04-29 13:30:00|920.5|920|921.7|921.2|921.8|921.3|918.7|918.2|5875
1588167300000|2020-04-29 13:35:00|921.8|921.3|920.5|920|922.3|921.8|919.8|919.3|2185
1588167600000|2020-04-29 13:40:00|920.4|919.9|920.5|920|920.8|920.3|919.7|919.2|1240
1588167900000|2020-04-29 13:45:00|920.6|920.1|921.9|921.4|922|921.5|920.3|919.8|1639
1588168200000|2020-04-29 13:50:00|921.8|921.3|922.5|922|922.8|922.3|921.8|921.3|1065
1588168500000|2020-04-29 13:55:00|922.6|922.1|923.9|923.4|923.9|923.4|922.5|922|969
1588168800000|2020-04-29 14:00:00|924|923.5|922.5|922|924|923.5|922.3|921.8|1081
1588169100000|2020-04-29 14:05:00|922.4|921.9|921.4|920.9|922.6|922.1|921.4|920.9|1075
1588169400000|2020-04-29 14:10:00|921.5|921|921.8|921.3|922.2|921.7|920.8|920.3|1020
1588169700000|2020-04-29 14:15:00|921.9|921.4|923.5|923|923.6|923.1|921.8|921.3|866
1588170000000|2020-04-29 14:20:00|923.4|922.9|923.9|923.4|924.2|923.7|923.2|922.7|466
1588170300000|2020-04-29 14:25:00|923.8|923.3|924.4|923.9|924.6|924.1|923.8|923.3|1051
1588170600000|2020-04-29 14:30:00|924.5|924|924|923.5|924.8|924.3|924|923.5|1170
1588170900000|2020-04-29 14:35:00|923.9|923.4|923.7|923.2|924.7|924.2|922.9|922.4|970
1588171200000|2020-04-29 14:40:00|923.6|923.1|924.7|924.2|924.7|924.2|923.6|923.1|1348
1588171500000|2020-04-29 14:45:00|924.6|924.1|924.5|924|924.9|924.4|924|923.5|951
1588171800000|2020-04-29 14:50:00|924.6|924.1|924.9|924.4|925.3|924.8|924.5|924|967
1588172100000|2020-04-29 14:55:00|925|924.5|924.8|924.3|925.3|924.8|924.4|923.9|1143
1588172400000|2020-04-29 15:00:00|924.9|924.4|924.1|923.6|925.3|924.8|923.4|922.9|1475
1588172700000|2020-04-29 15:05:00|924.2|923.7|924.3|923.8|924.6|924.1|923.5|923|1037
1588173000000|2020-04-29 15:10:00|924.2|923.7|924.3|923.8|924.9|924.4|924.1|923.6|794
1588173300000|2020-04-29 15:15:00|924.2|923.7|924.6|924.1|924.8|924.3|924|923.5|1059
1588173600000|2020-04-29 15:20:00|924.5|924|926|925.5|926|925.5|924.5|924|1011
1588173900000|2020-04-29 15:25:00|926.1|925.6|925.4|924.9|926.1|925.6|925.1|924.6|516
1588174200000|2020-04-29 15:30:00|925.2|924.7|925|924.5|926.3|925.8|924.9|924.4|957
1588174500000|2020-04-29 15:35:00|925.1|924.6|924.7|924.2|925.3|924.8|924.6|924.1|335
1588174800000|2020-04-29 15:40:00|924.8|924.3|924.8|924.3|924.9|924.4|924.5|924|245
1588175100000|2020-04-29 15:45:00|924.9|924.4|924.9|924.4|925.4|924.9|924.8|924.3|288
1588175400000|2020-04-29 15:50:00|925|924.5|926.3|925.8|926.6|926.1|924.9|924.4|1630
1588175700000|2020-04-29 15:55:00|926.2|925.7|926.2|925.7|926.7|926.2|926.1|925.6|548
1588176000000|2020-04-29 16:00:00|926.3|925.8|926.6|926.1|926.6|926.1|926|925.5|387
1588176300000|2020-04-29 16:05:00|926.5|926|926.5|926|926.8|926.3|926.4|925.9|367
1588176600000|2020-04-29 16:10:00|926.4|925.9|927|926.5|927.1|926.6|926.4|925.9|388
1588176900000|2020-04-29 16:15:00|927.1|926.6|926.5|926|927.4|926.9|926.5|926|395
1588177200000|2020-04-29 16:20:00|926.6|926.1|927.4|926.9|927.5|927|926.4|925.9|700
1588177500000|2020-04-29 16:25:00|927.3|926.8|927.1|926.6|927.3|926.8|926.8|926.3|258
1588177800000|2020-04-29 16:30:00|927.2|926.7|927.3|926.8|927.6|927.1|927|926.5|398
1588178100000|2020-04-29 16:35:00|927.2|926.7|928|927.5|928|927.5|927.2|926.7|336
1588178400000|2020-04-29 16:40:00|927.9|927.4|928|927.5|928|927.5|927.6|927.1|192
1588178700000|2020-04-29 16:45:00|928.1|927.6|927.9|927.4|928.2|927.7|927.7|927.2|510
1588179000000|2020-04-29 16:50:00|927.8|927.3|927.8|927.3|928.1|927.6|927.7|927.2|347
1588179300000|2020-04-29 16:55:00|927.7|927.2|927.5|927|928.3|927.8|927.2|926.7|473
1588179600000|2020-04-29 17:00:00|927.6|927.1|928.2|927.7|928.4|927.9|927.5|927|347
1588179900000|2020-04-29 17:05:00|928.3|927.8|928.5|928|928.7|928.2|928.1|927.6|211
1588180200000|2020-04-29 17:10:00|928.4|927.9|928.5|928|929|928.5|928.3|927.8|186
1588180500000|2020-04-29 17:15:00|928.4|927.9|928.6|928.1|928.8|928.3|928.3|927.8|309
1588180800000|2020-04-29 17:20:00|928.4|927.9|928|927.5|928.5|928|928|927.5|244
1588181100000|2020-04-29 17:25:00|927.9|927.4|927.9|927.4|928.2|927.7|927.8|927.3|131
1588181400000|2020-04-29 17:30:00|928|927.5|926.9|926.4|928|927.5|926.9|926.4|240
1588181700000|2020-04-29 17:35:00|926.8|926.3|927.3|926.8|927.4|926.9|926.6|926.1|276
1588182000000|2020-04-29 17:40:00|927.4|926.9|927|926.5|927.7|927.2|927|926.5|211
1588182300000|2020-04-29 17:45:00|927.2|926.7|927.6|927.1|927.7|927.2|927.2|926.7|259
1588182600000|2020-04-29 17:50:00|927.7|927.2|927.3|926.8|927.9|927.4|927.3|926.8|164
1588182900000|2020-04-29 17:55:00|927.4|926.9|927.1|926.6|927.8|927.3|926.7|926.2|217
1588183200000|2020-04-29 18:00:00|927.2|926.7|927.1|926.6|928.9|928.4|926.1|925.6|957
1588183500000|2020-04-29 18:05:00|927|926.5|926.5|926|927.1|926.6|926|925.5|493
1588183800000|2020-04-29 18:10:00|926.4|925.9|926.4|925.9|927|926.5|925.9|925.4|634
1588184100000|2020-04-29 18:15:00|926.5|926|926.3|925.8|927.1|926.6|926.2|925.7|334
1588184400000|2020-04-29 18:20:00|926.4|925.9|927.3|926.8|927.3|926.8|926.3|925.8|295
1588184700000|2020-04-29 18:25:00|927.1|926.6|927.8|927.3|927.9|927.4|927|926.5|454
1588185000000|2020-04-29 18:30:00|927.9|927.4|927.9|927.4|928.2|927.7|927.3|926.8|320
1588185300000|2020-04-29 18:35:00|927.8|927.3|929.4|928.9|929.6|929.1|927.6|927.1|738
1588185600000|2020-04-29 18:40:00|929.3|928.8|929.5|929|930|929.5|929.2|928.7|982
1588185900000|2020-04-29 18:45:00|929.6|929.1|928.5|928|929.6|929.1|928.3|927.8|594
1588186200000|2020-04-29 18:50:00|928.4|927.9|927.8|927.3|928.8|928.3|927.6|927.1|499
1588186500000|2020-04-29 18:55:00|927.6|927.1|928.8|928.3|929|928.5|927.4|926.9|615
1588186800000|2020-04-29 19:00:00|928.7|928.2|930|929.5|930|929.5|928.5|928|639
1588187100000|2020-04-29 19:05:00|929.9|929.4|930.1|929.6|930.1|929.6|929.6|929.1|1036
1588187400000|2020-04-29 19:10:00|930|929.5|929.8|929.3|930.3|929.8|929.7|929.2|1159
1588187700000|2020-04-29 19:15:00|929.7|929.2|929.2|928.7|929.8|929.3|928.5|928|534
1588188000000|2020-04-29 19:20:00|929.1|928.6|930.3|929.8|930.4|929.9|929|928.5|1090
1588188300000|2020-04-29 19:25:00|930.4|929.9|930.5|930|930.6|930.1|930.2|929.7|1212
1588188600000|2020-04-29 19:30:00|930.4|929.9|931.2|930.7|931.2|930.7|930.1|929.6|559
1588188900000|2020-04-29 19:35:00|931|930.5|931.3|930.8|931.4|930.9|930.8|930.3|813
1588189200000|2020-04-29 19:40:00|931.2|930.7|932.2|931.7|932.4|931.9|931.2|930.7|1773
1588189500000|2020-04-29 19:45:00|932.1|931.6|932.7|932.2|933.2|932.7|932.1|931.6|2366
1588189800000|2020-04-29 19:50:00|932.8|932.3|931.4|930.9|932.8|932.3|931.2|930.7|2317
1588190100000|2020-04-29 19:55:00|931.5|931|930.4|929.9|931.9|931.4|930.4|929.9|7816
1588190400000|2020-04-29 20:00:00|930.6|929.6|931.2|930.2|931.3|930.3|930.5|929.5|679
1588190700000|2020-04-29 20:05:00|931.3|930.3|931.7|930.7|931.9|930.9|930.9|929.9|278
1588191000000|2020-04-29 20:10:00|931.4|930.4|932.4|931.4|933.3|932.3|931.4|930.4|144
1588191300000|2020-04-29 20:15:00|932.3|931.3|932.3|931.3|932.3|931.3|932.3|931.3|4
1588191600000|2020-04-29 20:20:00|932.4|931.4|932.4|931.4|932.4|931.4|932.4|931.4|2
1588191900000|2020-04-29 20:25:00|932.7|931.7|933.1|932.1|933.3|932.3|932.7|931.7|29
1588192200000|2020-04-29 20:30:00|932.9|931.9|933.6|932.6|933.9|932.9|932.8|931.8|21
1588192500000|2020-04-29 20:35:00|934.2|933.2|935.2|934.2|935.5|934.5|934.1|933.1|90
1588192800000|2020-04-29 20:40:00|934.7|933.7|934.7|933.7|934.7|933.7|934.7|933.7|2
1588193100000|2020-04-29 20:45:00|934.5|933.5|934.4|933.4|934.5|933.5|934.4|933.4|16
1588193400000|2020-04-29 20:50:00|934.3|933.3|934.3|933.3|934.3|933.3|934.3|933.3|1
1588193700000|2020-04-29 20:55:00|936.1|935.1|936.2|935.2|936.2|935.2|936.1|935.1|6
1588194000000|2020-04-29 21:00:00|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|4
1588194600000|2020-04-29 21:10:00|936.5|935.5|936.5|935.5|936.5|935.5|936.5|935.5|40
1588197300000|2020-04-29 21:55:00|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|1
1588197600000|2020-04-29 22:00:00|938.6|936.6|937|935|938.6|936.6|936.5|934.5|0
1588197900000|2020-04-29 22:05:00|936.9|934.9|936.3|934.3|937.8|935.8|936.2|934.2|0
1588198200000|2020-04-29 22:10:00|936.4|934.4|936.6|934.6|937|935|936.1|934.1|0
1588198500000|2020-04-29 22:15:00|936.7|934.7|936.3|934.3|937.1|935.1|935.4|933.4|0
1588198800000|2020-04-29 22:20:00|936.2|934.2|936.1|934.1|936.6|934.6|936|934|0
1588199100000|2020-04-29 22:25:00|936|934|936.2|934.2|936.2|934.2|935.9|933.9|0
1588199400000|2020-04-29 22:30:00|936.1|934.1|936.5|934.5|936.8|934.8|936.1|934.1|0
1588199700000|2020-04-29 22:35:00|936.6|934.6|936|934|936.6|934.6|936|934|0
1588200000000|2020-04-29 22:40:00|936.1|934.1|936.6|934.6|936.7|934.7|936|934|0
1588200300000|2020-04-29 22:45:00|936.5|934.5|936.4|934.4|936.8|934.8|936.4|934.4|0
1588200600000|2020-04-29 22:50:00|936.3|934.3|936.7|934.7|936.7|934.7|936.2|934.2|0
1588200900000|2020-04-29 22:55:00|936.6|934.6|936.3|934.3|936.7|934.7|936.3|934.3|0
1588201200000|2020-04-29 23:00:00|936.1|934.1|935.4|933.4|936.1|934.1|935.1|933.1|0
1588201500000|2020-04-29 23:05:00|935.3|933.3|935.4|933.4|935.4|933.4|935.1|933.1|0
1588201800000|2020-04-29 23:10:00|935.5|933.5|935.6|933.6|935.6|933.6|935.3|933.3|0
1588202100000|2020-04-29 23:15:00|935.5|933.5|935.2|933.2|935.6|933.6|935.2|933.2|0
1588202400000|2020-04-29 23:20:00|935.3|933.3|935.7|933.7|936.2|934.2|934.8|932.8|0
1588202700000|2020-04-29 23:25:00|935.6|933.6|935|933|935.7|933.7|934.8|932.8|0
1588203000000|2020-04-29 23:30:00|935.1|933.1|935.6|933.6|935.7|933.7|934.9|932.9|0
1588203300000|2020-04-29 23:35:00|935.5|933.5|936.3|934.3|936.6|934.6|935.4|933.4|0
1588203600000|2020-04-29 23:40:00|936.4|934.4|936.1|934.1|936.5|934.5|936|934|0
1588203900000|2020-04-29 23:45:00|936|934|935.6|933.6|936|934|935.5|933.5|0
1588204200000|2020-04-29 23:50:00|935.7|933.7|935.4|933.4|935.7|933.7|935|933|0
1588204500000|2020-04-29 23:55:00|935.3|933.3|935.2|933.2|935.7|933.7|935.2|933.2|0
1588204800000|2020-04-30 00:00:00|935|933|932.3|931.3|935|933|931.7|930.7|34
1588205100000|2020-04-30 00:05:00|932.1|931.1|931.5|930.5|932.1|931.1|931.5|930.5|7
1588205400000|2020-04-30 00:10:00|931|930|931.8|930.8|931.8|930.8|931|930|11
1588205700000|2020-04-30 00:15:00|931.7|930.7|931|930|931.7|930.7|931|930|22
1588206000000|2020-04-30 00:20:00|931.6|930.6|930.8|929.8|931.6|930.6|930.8|929.8|41
1588206300000|2020-04-30 00:25:00|931|930|931.2|930.2|931.2|930.2|931|930|2
1588206600000|2020-04-30 00:30:00|931.4|930.4|930.8|929.8|931.7|930.7|930.8|929.8|13
1588207200000|2020-04-30 00:40:00|930.1|929.1|930|929|930.1|929.1|929.7|928.7|12
1588207500000|2020-04-30 00:45:00|929.6|928.6|929.1|928.1|929.7|928.7|929|928|9
1588208100000|2020-04-30 00:55:00|930.6|929.6|930.6|929.6|930.6|929.6|930.6|929.6|1
1588208400000|2020-04-30 01:00:00|930.3|929.3|930.6|929.6|930.7|929.7|930|929|32
1588208700000|2020-04-30 01:05:00|930.7|929.7|930.7|929.7|930.7|929.7|930.7|929.7|3
1588209000000|2020-04-30 01:10:00|931.5|930.5|931.5|930.5|931.5|930.5|931.5|930.5|1
1588209300000|2020-04-30 01:15:00|930.4|929.4|931.3|930.3|931.3|930.3|930.4|929.4|4
1588209900000|2020-04-30 01:25:00|||||||||1
1588210200000|2020-04-30 01:30:00|932.2|931.2|932.3|931.3|932.3|931.3|932.2|931.2|5
1588210500000|2020-04-30 01:35:00|932.4|931.4|933.1|932.1|933.2|932.2|931.9|930.9|41
1588210800000|2020-04-30 01:40:00|933.3|932.3|933.9|932.9|934.1|933.1|933.3|932.3|54
1588211100000|2020-04-30 01:45:00|934.3|933.3|933.5|932.5|934.4|933.4|933.5|932.5|9
1588211400000|2020-04-30 01:50:00|933.8|932.8|933.9|932.9|933.9|932.9|933.8|932.8|4
1588211700000|2020-04-30 01:55:00|934.4|933.4|936.4|935.4|936.5|935.5|934.4|933.4|75
1588212000000|2020-04-30 02:00:00|936.6|935.6|937.1|936.1|937.1|936.1|936.6|935.6|14
1588212300000|2020-04-30 02:05:00|938.1|937.1|938.3|937.3|938.3|937.3|938.1|937.1|7
1588212600000|2020-04-30 02:10:00|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|2
1588212900000|2020-04-30 02:15:00|938.5|937.5|938.6|937.6|938.6|937.6|938.5|937.5|2
1588213500000|2020-04-30 02:25:00|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|1
1588213800000|2020-04-30 02:30:00|938.9|937.9|937.8|936.8|938.9|937.9|937.8|936.8|19
1588215300000|2020-04-30 02:55:00|938.3|937.3|938.3|937.3|938.3|937.3|938.3|937.3|20
1588215600000|2020-04-30 03:00:00|938.1|937.1|938|937|938.1|937.1|938|937|23
1588215900000|2020-04-30 03:05:00|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|1
1588217100000|2020-04-30 03:25:00|938.7|937.7|939|938|939|938|938.7|937.7|4
1588217400000|2020-04-30 03:30:00|939.5|938.5|939.7|938.7|939.7|938.7|939.5|938.5|2
1588217700000|2020-04-30 03:35:00|939.9|938.9|940|939|940|939|939.9|938.9|4
1588218000000|2020-04-30 03:40:00|939.9|938.9|940.2|939.2|940.2|939.2|939.9|938.9|8
1588218300000|2020-04-30 03:45:00|940.7|939.7|940.4|939.4|940.8|939.8|940.4|939.4|18
1588218600000|2020-04-30 03:50:00|941|940|941.6|940.6|942|941|941|940|32
1588218900000|2020-04-30 03:55:00|941.7|940.7|941.6|940.6|941.7|940.7|941.5|940.5|5
1588219200000|2020-04-30 04:00:00|941.3|940.3|941.4|940.4|941.4|940.4|941.3|940.3|19
1588219800000|2020-04-30 04:10:00|941.8|940.8|941.8|940.8|941.8|940.8|941.8|940.8|2
1588220100000|2020-04-30 04:15:00|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|1
1588220400000|2020-04-30 04:20:00|942.1|941.1|941.9|940.9|942.1|941.1|941.9|940.9|4
1588220700000|2020-04-30 04:25:00|942.1|941.1|943.9|942.9|944.2|943.2|942.1|941.1|17
1588221000000|2020-04-30 04:30:00|944|943|944.8|943.8|944.8|943.8|943.4|942.4|50
1588221300000|2020-04-30 04:35:00|945|944|944.7|943.7|945.3|944.3|944.7|943.7|21
1588221600000|2020-04-30 04:40:00|944.4|943.4|944.9|943.9|944.9|943.9|944.3|943.3|21
1588221900000|2020-04-30 04:45:00|944.8|943.8|944.8|943.8|944.9|943.9|944.6|943.6|6
1588222200000|2020-04-30 04:50:00|944.9|943.9|944.4|943.4|945|944|944.3|943.3|17
1588222500000|2020-04-30 04:55:00|944.3|943.3|944.5|943.5|944.7|943.7|944.2|943.2|21
1588222800000|2020-04-30 05:00:00|944.3|943.3|943.7|942.7|944.4|943.4|943.6|942.6|35
1588223100000|2020-04-30 05:05:00|943.4|942.4|943.9|942.9|943.9|942.9|943.2|942.2|9
1588223400000|2020-04-30 05:10:00|943.7|942.7|944|943|944|943|943.6|942.6|10
1588223700000|2020-04-30 05:15:00|943.9|942.9|943.4|942.4|944|943|943.4|942.4|16
1588224000000|2020-04-30 05:20:00|943.3|942.3|943.7|942.7|943.7|942.7|943.3|942.3|2
1588224300000|2020-04-30 05:25:00|943.2|942.2|942.5|941.5|943.3|942.3|942.2|941.2|32
1588224600000|2020-04-30 05:30:00|942.9|941.9|942.3|941.3|942.9|941.9|942.3|941.3|8
1588224900000|2020-04-30 05:35:00|942.7|941.7|942.8|941.8|943|942|942.4|941.4|26
1588225200000|2020-04-30 05:40:00|943|942|943.4|942.4|943.4|942.4|942.8|941.8|28
1588225500000|2020-04-30 05:45:00|943.1|942.1|943.1|942.1|943.4|942.4|943|942|12
1588225800000|2020-04-30 05:50:00|943.6|942.6|943.8|942.8|944|943|943.6|942.6|14
1588226100000|2020-04-30 05:55:00|943.7|942.7|943.4|942.4|944.5|943.5|943.4|942.4|26
1588226400000|2020-04-30 06:00:00|942.6|941.6|942.2|941.2|943.6|942.6|941.9|940.9|29
1588226700000|2020-04-30 06:05:00|942.1|941.1|941|940|942.4|941.4|940.6|939.6|52
1588227000000|2020-04-30 06:10:00|941.1|940.1|940.5|939.5|941.8|940.8|940.4|939.4|34
1588227300000|2020-04-30 06:15:00|940.6|939.6|941.3|940.3|941.3|940.3|940|939|139
1588227600000|2020-04-30 06:20:00|941.2|940.2|941.4|940.4|941.4|940.4|940.6|939.6|185
1588227900000|2020-04-30 06:25:00|941.6|940.6|941.7|940.7|941.7|940.7|941.2|940.2|47
1588228200000|2020-04-30 06:30:00|941.9|940.9|940.8|939.8|942.3|941.3|940.8|939.8|127
1588228500000|2020-04-30 06:35:00|940.6|939.6|940.8|939.8|941.2|940.2|940.5|939.5|106
1588228800000|2020-04-30 06:40:00|940.9|939.9|941.3|940.3|941.5|940.5|940.9|939.9|77
1588229100000|2020-04-30 06:45:00|941.4|940.4|942.2|941.2|942.3|941.3|941|940|87
1588229400000|2020-04-30 06:50:00|942|941|942.4|941.4|942.7|941.7|941.6|940.6|53
1588229700000|2020-04-30 06:55:00|942.2|941.2|943.1|942.1|943.2|942.2|942.2|941.2|43
1588230000000|2020-04-30 07:00:00|942.9|941.9|941.6|940.6|943|942|940.9|939.9|368
1588230300000|2020-04-30 07:05:00|941.7|940.7|941.8|940.8|943.2|942.2|941.7|940.7|616
1588230600000|2020-04-30 07:10:00|941.9|940.9|942.7|941.7|942.7|941.7|941.1|940.1|599
1588230900000|2020-04-30 07:15:00|942.8|941.8|941.1|940.1|943.1|942.1|940.7|939.7|300
1588231200000|2020-04-30 07:20:00|941.2|940.2|940.5|939.5|941.5|940.5|939.7|938.7|180
1588231500000|2020-04-30 07:25:00|940.4|939.4|939.6|938.6|940.6|939.6|939.5|938.5|199
1588231800000|2020-04-30 07:30:00|939.5|938.5|940.4|939.4|940.6|939.6|939.4|938.4|930
1588232100000|2020-04-30 07:35:00|940.5|939.5|939.9|938.9|940.5|939.5|939.7|938.7|238
1588232400000|2020-04-30 07:40:00|939.7|938.7|940.8|939.8|940.9|939.9|939.4|938.4|347
1588232700000|2020-04-30 07:45:00|940.6|939.6|941.2|940.2|941.5|940.5|940.5|939.5|128
1588233000000|2020-04-30 07:50:00|941.4|940.4|940.4|939.4|941.4|940.4|940.2|939.2|114
1588233300000|2020-04-30 07:55:00|940.3|939.3|939.9|938.9|940.3|939.3|939.3|938.3|436
1588233600000|2020-04-30 08:00:00|940|939|941|940|941.2|940.2|939.9|938.9|1066
1588233900000|2020-04-30 08:05:00|941.1|940.1|941.4|940.4|941.6|940.6|940.8|939.8|525
1588234200000|2020-04-30 08:10:00|941.5|940.5|941.3|940.3|942.1|941.1|940.9|939.9|292
1588234500000|2020-04-30 08:15:00|941.2|940.2|941.1|940.1|941.8|940.8|941|940|167
1588234800000|2020-04-30 08:20:00|941|940|939.7|938.7|941|940|939.5|938.5|266
1588235100000|2020-04-30 08:25:00|939.6|938.6|940.6|939.6|940.6|939.6|939.5|938.5|170
1588235400000|2020-04-30 08:30:00|940.7|939.7|941.8|940.8|942.7|941.7|940.6|939.6|418
1588235700000|2020-04-30 08:35:00|941.7|940.7|941|940|941.8|940.8|941|940|157
1588236000000|2020-04-30 08:40:00|941.1|940.1|940.8|939.8|941.4|940.4|940.6|939.6|108
1588236300000|2020-04-30 08:45:00|940.9|939.9|940.8|939.8|941.1|940.1|940.5|939.5|92
1588236600000|2020-04-30 08:50:00|940.9|939.9|940.1|939.1|941|940|939.8|938.8|213
1588236900000|2020-04-30 08:55:00|940|939|939.4|938.4|940.2|939.2|939.4|938.4|87
1588237200000|2020-04-30 09:00:00|939.6|938.6|939.9|938.9|940|939|939.4|938.4|97
1588237500000|2020-04-30 09:05:00|939.8|938.8|939.7|938.7|940|939|939.3|938.3|73
1588237800000|2020-04-30 09:10:00|939.9|938.9|939.7|938.7|939.9|938.9|939.2|938.2|84
1588238100000|2020-04-30 09:15:00|939.6|938.6|939.9|938.9|940.4|939.4|939.5|938.5|122
1588238400000|2020-04-30 09:20:00|939.8|938.8|939.8|938.8|940.2|939.2|939.5|938.5|164
1588238700000|2020-04-30 09:25:00|939.7|938.7|940|939|940.3|939.3|939.6|938.6|65
1588239000000|2020-04-30 09:30:00|940.1|939.1|940.5|939.5|940.6|939.6|939.6|938.6|163
1588239300000|2020-04-30 09:35:00|940.6|939.6|940.3|939.3|940.6|939.6|939.9|938.9|217
1588239600000|2020-04-30 09:40:00|940.2|939.2|941|940|941.1|940.1|940.1|939.1|127
1588239900000|2020-04-30 09:45:00|940.9|939.9|941.4|940.4|941.5|940.5|940.7|939.7|102
1588240200000|2020-04-30 09:50:00|941.3|940.3|940.7|939.7|941.3|940.3|940.6|939.6|135
1588240500000|2020-04-30 09:55:00|940.6|939.6|941.6|940.6|941.9|940.9|940.6|939.6|206
1588240800000|2020-04-30 10:00:00|941.7|940.7|941.2|940.2|942.3|941.3|941.2|940.2|320
1588241100000|2020-04-30 10:05:00|941.1|940.1|940.5|939.5|941.2|940.2|940.3|939.3|197
1588241400000|2020-04-30 10:10:00|940.4|939.4|940.2|939.2|940.8|939.8|940|939|361
1588241700000|2020-04-30 10:15:00|940.1|939.1|940|939|940.3|939.3|939.5|938.5|137
1588242000000|2020-04-30 10:20:00|939.9|938.9|941|940|941.2|940.2|939.8|938.8|151
1588242300000|2020-04-30 10:25:00|941.1|940.1|939.8|938.8|941.1|940.1|939.7|938.7|155
1588242600000|2020-04-30 10:30:00|940|939|939.3|938.3|940.1|939.1|939.1|938.1|271
1588242900000|2020-04-30 10:35:00|939.2|938.2|938.8|937.8|939.6|938.6|938.8|937.8|288
1588243200000|2020-04-30 10:40:00|938.9|937.9|937.8|936.8|938.9|937.9|937.8|936.8|558
1588243500000|2020-04-30 10:45:00|937.9|936.9|937.9|936.9|938.3|937.3|937.8|936.8|214
1588243800000|2020-04-30 10:50:00|937.8|936.8|936.3|935.3|937.8|936.8|935.7|934.7|896
1588244100000|2020-04-30 10:55:00|936.2|935.2|936.7|935.7|936.9|935.9|936.2|935.2|362
1588244400000|2020-04-30 11:00:00|936.8|935.8|936.9|935.9|937.3|936.3|936.2|935.2|437
1588244700000|2020-04-30 11:05:00|936.8|935.8|935.9|934.9|936.9|935.9|935.9|934.9|327
1588245000000|2020-04-30 11:10:00|935.8|934.8|935.5|934.5|935.9|934.9|935.3|934.3|188
1588245300000|2020-04-30 11:15:00|935.6|934.6|936|935|936.4|935.4|935.5|934.5|220
1588245600000|2020-04-30 11:20:00|935.9|934.9|934.5|933.5|936.2|935.2|934.5|933.5|415
1588245900000|2020-04-30 11:25:00|934.6|933.6|934.3|933.3|934.7|933.7|934|933|451
1588246200000|2020-04-30 11:30:00|934.4|933.4|935.1|934.1|935.4|934.4|934.4|933.4|137
1588246500000|2020-04-30 11:35:00|935|934|935.7|934.7|935.7|934.7|934.7|933.7|252
1588246800000|2020-04-30 11:40:00|935.5|934.5|936|935|936.4|935.4|935.4|934.4|238
1588247100000|2020-04-30 11:45:00|935.9|934.9|933.9|932.9|936.1|935.1|933.1|932.1|891
1588247400000|2020-04-30 11:50:00|933.8|932.8|934|933|935.1|934.1|933.3|932.3|420
1588247700000|2020-04-30 11:55:00|933.9|932.9|932.4|931.4|933.9|932.9|932.3|931.3|331
1588248000000|2020-04-30 12:00:00|932.3|931.3|932.2|931.2|932.9|931.9|931.1|930.1|994
1588248300000|2020-04-30 12:05:00|932.1|931.1|932.9|931.9|933.1|932.1|932|931|187
1588248600000|2020-04-30 12:10:00|933|932|932.2|931.2|933.3|932.3|931.9|930.9|232
1588248900000|2020-04-30 12:15:00|932|931|931.1|930.1|932.1|931.1|931|930|214
1588249200000|2020-04-30 12:20:00|931|930|931.7|930.7|931.9|930.9|931|930|189
1588249500000|2020-04-30 12:25:00|931.8|930.8|932.1|931.1|932.7|931.7|931.7|930.7|177
1588249800000|2020-04-30 12:30:00|931.9|930.9|932.3|931.3|933.6|932.6|931.9|930.9|324
1588250100000|2020-04-30 12:35:00|932.4|931.4|930.5|929.5|933|932|930.4|929.4|257
1588250400000|2020-04-30 12:40:00|930.3|929.3|930.2|929.2|931.1|930.1|929.8|928.8|364
1588250700000|2020-04-30 12:45:00|930.1|929.1|928.5|927.5|930.3|929.3|928.5|927.5|457
1588251000000|2020-04-30 12:50:00|928.4|927.4|928|927|928.7|927.7|927|926|409
1588251300000|2020-04-30 12:55:00|927.9|926.9|926.7|925.7|928.5|927.5|926.6|925.6|313
1588251600000|2020-04-30 13:00:00|926.6|925.6|925.3|924.3|927.2|926.2|925.1|924.1|443
1588251900000|2020-04-30 13:05:00|925.4|924.4|924|923|925.5|924.5|923.7|922.7|439
1588252200000|2020-04-30 13:10:00|924.1|923.1|926.2|925.2|926.2|925.2|924.1|923.1|443
1588252500000|2020-04-30 13:15:00|926.3|925.3|926.3|925.3|926.6|925.6|925.7|924.7|543
1588252800000|2020-04-30 13:20:00|926.6|925.6|927.1|926.1|927.5|926.5|925.5|924.5|641
1588253100000|2020-04-30 13:25:00|927.2|926.2|926.9|925.9|927.7|926.7|926.3|925.3|872
1588253400000|2020-04-30 13:30:00|926.7|926.2|923.5|923|926.7|926.2|923.4|922.9|5004
1588253700000|2020-04-30 13:35:00|923.4|922.9|924.5|924|924.6|924.1|922.6|922.1|2090
1588254000000|2020-04-30 13:40:00|924.4|923.9|924.4|923.9|925.1|924.6|923.6|923.1|2013
1588254300000|2020-04-30 13:45:00|924.3|923.8|924.4|923.9|925.1|924.6|923.6|923.1|1926
1588254600000|2020-04-30 13:50:00|924.5|924|926.5|926|926.5|926|924.3|923.8|2718
1588254900000|2020-04-30 13:55:00|926.6|926.1|927.7|927.2|928|927.5|926.1|925.6|1548
1588255200000|2020-04-30 14:00:00|927.6|927.1|927.3|926.8|929.2|928.7|927.2|926.7|3818
1588255500000|2020-04-30 14:05:00|927.2|926.7|927.6|927.1|927.9|927.4|926.5|926|2876
1588255800000|2020-04-30 14:10:00|927.5|927|927.9|927.4|928.7|928.2|927|926.5|2511
1588256100000|2020-04-30 14:15:00|927.8|927.3|927|926.5|928|927.5|926.5|926|2252
1588256400000|2020-04-30 14:20:00|927.1|926.6|925.9|925.4|927.3|926.8|925.4|924.9|2482
1588256700000|2020-04-30 14:25:00|925.8|925.3|928.3|927.8|928.4|927.9|925.8|925.3|1425
1588257000000|2020-04-30 14:30:00|928.4|927.9|928.4|927.9|929.4|928.9|928.1|927.6|1424
1588257300000|2020-04-30 14:35:00|928.5|928|927.7|927.2|928.9|928.4|927.7|927.2|1792
1588257600000|2020-04-30 14:40:00|927.5|927|926.3|925.8|928.2|927.7|926.1|925.6|1632
1588257900000|2020-04-30 14:45:00|926.4|925.9|927.2|926.7|927.3|926.8|926.4|925.9|1149
1588258200000|2020-04-30 14:50:00|927.1|926.6|926.9|926.4|927.6|927.1|926.2|925.7|846
1588258500000|2020-04-30 14:55:00|926.8|926.3|926.4|925.9|927.9|927.4|926.2|925.7|1222
1588258800000|2020-04-30 15:00:00|926.5|926|927.9|927.4|928.6|928.1|926.5|926|1622
1588259100000|2020-04-30 15:05:00|927.8|927.3|927.8|927.3|928|927.5|926.5|926|2263
1588259400000|2020-04-30 15:10:00|927.7|927.2|925.8|925.3|927.9|927.4|925.7|925.2|1983
1588259700000|2020-04-30 15:15:00|925.9|925.4|924.1|923.6|926.1|925.6|924|923.5|3483
1588260000000|2020-04-30 15:20:00|924.2|923.7|923.9|923.4|925|924.5|923.3|922.8|1887
1588260300000|2020-04-30 15:25:00|924|923.5|922.4|921.9|924.8|924.3|922.4|921.9|3622
1588260600000|2020-04-30 15:30:00|922.3|921.8|921.9|921.4|923.6|923.1|921.9|921.4|3393
1588260900000|2020-04-30 15:35:00|922|921.5|922.9|922.4|922.9|922.4|921.7|921.2|1804
1588261200000|2020-04-30 15:40:00|923|922.5|922.6|922.1|923.7|923.2|922.6|922.1|660
1588261500000|2020-04-30 15:45:00|922.7|922.2|920.5|920|922.7|922.2|920.5|920|1633
1588261800000|2020-04-30 15:50:00|920.6|920.1|919.8|919.3|920.9|920.4|919.8|919.3|910
1588262100000|2020-04-30 15:55:00|919.9|919.4|917.4|916.9|920|919.5|917.4|916.9|2002
1588262400000|2020-04-30 16:00:00|917.2|916.7|913.8|913.3|917.3|916.8|913.5|913|2680
1588262700000|2020-04-30 16:05:00|913.9|913.4|913.6|913.1|914.8|914.3|912.9|912.4|1219
1588263000000|2020-04-30 16:10:00|913.7|913.2|913.1|912.6|914|913.5|912.7|912.2|1639
1588263300000|2020-04-30 16:15:00|913|912.5|911.8|911.3|913.2|912.7|911.8|911.3|1408
1588263600000|2020-04-30 16:20:00|911.9|911.4|911.3|910.8|911.9|911.4|911|910.5|1348
1588263900000|2020-04-30 16:25:00|911.2|910.7|911.4|910.9|912|911.5|911|910.5|966
1588264200000|2020-04-30 16:30:00|911.3|910.8|908.4|907.9|911.3|910.8|908.1|907.6|2198
1588264500000|2020-04-30 16:35:00|908.5|908|909.2|908.7|909.8|909.3|908.3|907.8|696
1588264800000|2020-04-30 16:40:00|909.1|908.6|908.9|908.4|909.6|909.1|908.5|908|846
1588265100000|2020-04-30 16:45:00|908.8|908.3|909.4|908.9|909.4|908.9|908.3|907.8|744
1588265400000|2020-04-30 16:50:00|909.3|908.8|910.2|909.7|910.4|909.9|908.9|908.4|759
1588265700000|2020-04-30 16:55:00|910.1|909.6|911.9|911.4|913.9|913.4|909.1|908.6|3766
1588266000000|2020-04-30 17:00:00|911.8|911.3|910.5|910|911.8|911.3|910.4|909.9|874
1588266300000|2020-04-30 17:05:00|910.6|910.1|911.3|910.8|911.3|910.8|909.7|909.2|1386
1588266600000|2020-04-30 17:10:00|911.2|910.7|910.8|910.3|911.8|911.3|910.7|910.2|2035
1588266900000|2020-04-30 17:15:00|910.9|910.4|910.3|909.8|911.5|911|910.2|909.7|1654
1588267200000|2020-04-30 17:20:00|910.4|909.9|909|908.5|910.7|910.2|909|908.5|2148
1588267500000|2020-04-30 17:25:00|908.9|908.4|908.9|908.4|909.8|909.3|908.1|907.6|1118
1588267800000|2020-04-30 17:30:00|908.8|908.3|907.7|907.2|909|908.5|907.6|907.1|1590
1588268100000|2020-04-30 17:35:00|907.8|907.3|907.5|907|908.3|907.8|907.1|906.6|1038
1588268400000|2020-04-30 17:40:00|907.4|906.9|907.2|906.7|907.5|907|906.3|905.8|798
1588268700000|2020-04-30 17:45:00|907.1|906.6|906.5|906|907.1|906.6|906.2|905.7|761
1588269000000|2020-04-30 17:50:00|906.4|905.9|906.9|906.4|907.1|906.6|905.4|904.9|2094
1588269300000|2020-04-30 17:55:00|907|906.5|906.5|906|907|906.5|906.1|905.6|1092
1588269600000|2020-04-30 18:00:00|906.6|906.1|907.2|906.7|907.3|906.8|905.2|904.7|1908
1588269900000|2020-04-30 18:05:00|907.1|906.6|907|906.5|907.7|907.2|906.8|906.3|1564
1588270200000|2020-04-30 18:10:00|907.1|906.6|909.1|908.6|909.1|908.6|906.8|906.3|1357
1588270500000|2020-04-30 18:15:00|909|908.5|908.8|908.3|909.4|908.9|908.4|907.9|1546
1588270800000|2020-04-30 18:20:00|908.7|908.2|908.9|908.4|909.4|908.9|908.7|908.2|593
1588271100000|2020-04-30 18:25:00|908.8|908.3|909.3|908.8|909.6|909.1|908.6|908.1|785
1588271400000|2020-04-30 18:30:00|909.4|908.9|909.2|908.7|910.2|909.7|909.1|908.6|648
1588271700000|2020-04-30 18:35:00|909.3|908.8|908.5|908|909.4|908.9|908.1|907.6|1011
1588272000000|2020-04-30 18:40:00|908.4|907.9|908.2|907.7|908.7|908.2|907.9|907.4|1138
1588272300000|2020-04-30 18:45:00|908.1|907.6|909|908.5|909.1|908.6|907.9|907.4|1346
1588272600000|2020-04-30 18:50:00|908.9|908.4|908.7|908.2|909.5|909|908.3|907.8|1904
1588272900000|2020-04-30 18:55:00|908.6|908.1|908.5|908|908.9|908.4|907.6|907.1|1095
1588273200000|2020-04-30 19:00:00|908.6|908.1|907.5|907|908.7|908.2|907.4|906.9|1125
1588273500000|2020-04-30 19:05:00|907.6|907.1|908.6|908.1|908.7|908.2|907.6|907.1|1324
1588273800000|2020-04-30 19:10:00|908.5|908|908.7|908.2|909|908.5|908.3|907.8|1052
1588274100000|2020-04-30 19:15:00|908.6|908.1|909.5|909|910.1|909.6|908.6|908.1|1867
1588274400000|2020-04-30 19:20:00|909.4|908.9|909.3|908.8|910|909.5|909.1|908.6|2119
1588274700000|2020-04-30 19:25:00|909.4|908.9|907.9|907.4|909.6|909.1|907.6|907.1|2869
1588275000000|2020-04-30 19:30:00|908|907.5|908|907.5|908.9|908.4|908|907.5|1661
1588275300000|2020-04-30 19:35:00|908.1|907.6|907.7|907.2|908.4|907.9|907.5|907|1226
1588275600000|2020-04-30 19:40:00|907.6|907.1|907.8|907.3|908.1|907.6|906.9|906.4|1646
1588275900000|2020-04-30 19:45:00|907.9|907.4|907|906.5|908|907.5|906.8|906.3|2939
1588276200000|2020-04-30 19:50:00|906.9|906.4|908.5|908|908.8|908.3|906.9|906.4|4371
1588276500000|2020-04-30 19:55:00|908.4|907.9|911.9|911.4|913.4|912.9|908.2|907.7|24143
1588276800000|2020-04-30 20:00:00|912.1|911.1|910.2|909.2|912.9|911.9|909.2|908.2|2176
1588277100000|2020-04-30 20:05:00|910.3|909.3|911|910|911|910|909.7|908.7|189
1588277400000|2020-04-30 20:10:00|911.2|910.2|911.7|910.7|911.8|910.8|910.6|909.6|31
1588277700000|2020-04-30 20:15:00|912|911|912.4|911.4|912.5|911.5|911.5|910.5|22
1588278000000|2020-04-30 20:20:00|912.3|911.3|911.9|910.9|912.4|911.4|911.3|910.3|102
1588278300000|2020-04-30 20:25:00|912.6|911.6|911.1|910.1|912.9|911.9|911.1|910.1|204
1588278600000|2020-04-30 20:30:00|911.8|910.8|912.3|911.3|912.9|911.9|911.5|910.5|223
1588278900000|2020-04-30 20:35:00|911.6|910.6|911.1|910.1|911.7|910.7|911.1|910.1|19
1588279200000|2020-04-30 20:40:00|911|910|910|909|911|910|910|909|13
1588279500000|2020-04-30 20:45:00|910.1|909.1|908.6|907.6|910.1|909.1|908.6|907.6|20
1588279800000|2020-04-30 20:50:00|908.5|907.5|908.5|907.5|908.5|907.5|908.5|907.5|3
1588280100000|2020-04-30 20:55:00|909|908|909|908|909|908|909|908|6
1588280400000|2020-04-30 21:00:00|909.1|908.1|909.1|908.1|909.1|908.1|909.1|908.1|4
1588282800000|2020-04-30 21:40:00|908|907|908|907|908|907|908|907|1
1588283700000|2020-04-30 21:55:00|910.1|909.1|910.1|909.1|910.1|909.1|910.1|909.1|1
1588284000000|2020-04-30 22:00:00|910.6|908.6|907.6|905.6|910.6|908.6|906.7|904.7|0
1588284300000|2020-04-30 22:05:00|907.5|905.5|908.5|906.5|908.6|906.6|907.3|905.3|0
1588284600000|2020-04-30 22:10:00|908.4|906.4|905.8|903.8|909.3|907.3|905.3|903.3|0
1588284900000|2020-04-30 22:15:00|905.7|903.7|906.3|904.3|906.8|904.8|904.5|902.5|0
1588285200000|2020-04-30 22:20:00|906.5|904.5|906.3|904.3|907.1|905.1|906|904|0
1588285500000|2020-04-30 22:25:00|906.2|904.2|907.2|905.2|907.5|905.5|906.1|904.1|0
1588285800000|2020-04-30 22:30:00|907.4|905.4|907.6|905.6|907.8|905.8|906.9|904.9|0
1588286100000|2020-04-30 22:35:00|907.5|905.5|907.8|905.8|908|906|907.2|905.2|0
1588286400000|2020-04-30 22:40:00|907.7|905.7|907.1|905.1|907.7|905.7|905.8|903.8|0
1588286700000|2020-04-30 22:45:00|907|905|908|906|908.2|906.2|907|905|0
1588287000000|2020-04-30 22:50:00|907.9|905.9|907.7|905.7|908.2|906.2|907.6|905.6|0
1588287300000|2020-04-30 22:55:00|907.6|905.6|908.9|906.9|909.1|907.1|907.2|905.2|0
1588287600000|2020-04-30 23:00:00|908.8|906.8|908.7|906.7|909.4|907.4|908.7|906.7|0
1588287900000|2020-04-30 23:05:00|908.8|906.8|908.4|906.4|909.7|907.7|908.3|906.3|0
1588288200000|2020-04-30 23:10:00|908.3|906.3|909|907|909.3|907.3|908.1|906.1|0
1588288500000|2020-04-30 23:15:00|908.9|906.9|909.6|907.6|909.7|907.7|908.9|906.9|0
1588288800000|2020-04-30 23:20:00|909.7|907.7|909.4|907.4|909.7|907.7|909.2|907.2|0
1588289100000|2020-04-30 23:25:00|909.5|907.5|909.3|907.3|909.5|907.5|908.8|906.8|0
1588289400000|2020-04-30 23:30:00|909.4|907.4|910.3|908.3|910.9|908.9|909.4|907.4|0
1588289700000|2020-04-30 23:35:00|910.2|908.2|910.1|908.1|910.3|908.3|909.4|907.4|0
1588290000000|2020-04-30 23:40:00|910.2|908.2|910|908|910.4|908.4|909.6|907.6|0
1588290300000|2020-04-30 23:45:00|910.1|908.1|910.2|908.2|910.7|908.7|910|908|0
1588290600000|2020-04-30 23:50:00|909.9|907.9|909.6|907.6|909.9|907.9|908.9|906.9|0
1588290900000|2020-04-30 23:55:00|909.7|907.7|911|909|911.5|909.5|909.7|907.7|0
1588291200000|2020-05-01 00:00:00|911.1|909.1|906.5|905.5|911.9|909.9|905.8|904.8|20
1588291500000|2020-05-01 00:05:00|906.8|905.8|906.2|905.2|906.8|905.8|906.2|905.2|13
1588291800000|2020-05-01 00:10:00|905.7|904.7|905.3|904.3|905.7|904.7|905.3|904.3|6
1588293000000|2020-05-01 00:30:00|905.1|904.1|905.5|904.5|905.5|904.5|904.8|903.8|7
1588293300000|2020-05-01 00:35:00|905.6|904.6|905.6|904.6|905.6|904.6|905.6|904.6|1
1588293600000|2020-05-01 00:40:00|905.7|904.7|906.6|905.6|906.7|905.7|905.7|904.7|8
1588293900000|2020-05-01 00:45:00|906.2|905.2|906.5|905.5|906.8|905.8|906.2|905.2|13
1588294200000|2020-05-01 00:50:00|907|906|906.8|905.8|907|906|906.8|905.8|2
1588294500000|2020-05-01 00:55:00|907.1|906.1|907|906|907.2|906.2|907|906|16
1588294800000|2020-05-01 01:00:00|906.5|905.5|907|906|907|906|906.4|905.4|34
1588295100000|2020-05-01 01:05:00|907.3|906.3|906.6|905.6|907.4|906.4|906.6|905.6|14
1588295400000|2020-05-01 01:10:00|906.3|905.3|904.9|903.9|906.3|905.3|904.6|903.6|24
1588295700000|2020-05-01 01:15:00|904.5|903.5|904.1|903.1|904.7|903.7|903.9|902.9|14
1588296000000|2020-05-01 01:20:00|903.9|902.9|903.9|902.9|904|903|903.9|902.9|5
1588296300000|2020-05-01 01:25:00|903.6|902.6|902.2|901.2|903.9|902.9|902.2|901.2|25
1588296600000|2020-05-01 01:30:00|901.7|900.7|901.5|900.5|901.8|900.8|900.9|899.9|21
1588296900000|2020-05-01 01:35:00|901|900|901.3|900.3|902.3|901.3|901|900|28
1588297200000|2020-05-01 01:40:00|901|900|900.9|899.9|901.2|900.2|900.7|899.7|34
1588297500000|2020-05-01 01:45:00|900.5|899.5|898.4|897.4|900.5|899.5|898.4|897.4|44
1588297800000|2020-05-01 01:50:00|898.3|897.3|898.7|897.7|898.7|897.7|898.1|897.1|15
1588298100000|2020-05-01 01:55:00|898.5|897.5|899.5|898.5|899.7|898.7|898.3|897.3|28
1588298400000|2020-05-01 02:00:00|898.7|897.7|898.6|897.6|898.7|897.7|897.8|896.8|35
1588298700000|2020-05-01 02:05:00|898.2|897.2|898.4|897.4|898.4|897.4|898|897|15
1588299000000|2020-05-01 02:10:00|898.1|897.1|896.7|895.7|898.1|897.1|896.7|895.7|50
1588299300000|2020-05-01 02:15:00|896.6|895.6|896.9|895.9|897.2|896.2|896.5|895.5|31
1588299600000|2020-05-01 02:20:00|897.2|896.2|897.2|896.2|897.4|896.4|897|896|12
1588299900000|2020-05-01 02:25:00|896.7|895.7|895.4|894.4|896.7|895.7|895.3|894.3|39
1588300200000|2020-05-01 02:30:00|895.9|894.9|895.7|894.7|896.1|895.1|895.7|894.7|15
1588300500000|2020-05-01 02:35:00|896|895|894.4|893.4|896|895|894.4|893.4|32
1588300800000|2020-05-01 02:40:00|894.3|893.3|893.5|892.5|894.4|893.4|893.1|892.1|29
1588301100000|2020-05-01 02:45:00|892.4|891.4|891.3|890.3|892.4|891.4|891.1|890.1|42
1588301400000|2020-05-01 02:50:00|891.4|890.4|891|890|891.4|890.4|890.7|889.7|22
1588301700000|2020-05-01 02:55:00|891.7|890.7|891.5|890.5|892|891|891.5|890.5|38
1588302000000|2020-05-01 03:00:00|891.1|890.1|890.5|889.5|891.4|890.4|890.5|889.5|13
1588302300000|2020-05-01 03:05:00|890.4|889.4|889.7|888.7|890.4|889.4|888.7|887.7|58
1588302600000|2020-05-01 03:10:00|890.4|889.4|889|888|890.4|889.4|889|888|12
1588302900000|2020-05-01 03:15:00|889.2|888.2|890.5|889.5|890.6|889.6|889.2|888.2|29
1588303200000|2020-05-01 03:20:00|889.9|888.9|890.1|889.1|890.1|889.1|889.5|888.5|24
1588303500000|2020-05-01 03:25:00|890.3|889.3|891.1|890.1|891.1|890.1|890|889|20
1588303800000|2020-05-01 03:30:00|891.2|890.2|890.4|889.4|891.5|890.5|890.4|889.4|16
1588304100000|2020-05-01 03:35:00|891.8|890.8|892.6|891.6|892.6|891.6|891.8|890.8|26
1588304400000|2020-05-01 03:40:00|892.4|891.4|892|891|892.6|891.6|892|891|48
1588304700000|2020-05-01 03:45:00|892.4|891.4|892.3|891.3|892.5|891.5|892.3|891.3|14
1588305300000|2020-05-01 03:55:00|892.2|891.2|891.4|890.4|892.2|891.2|891.4|890.4|12
1588305600000|2020-05-01 04:00:00|891.6|890.6|891.6|890.6|891.7|890.7|891.5|890.5|31
1588305900000|2020-05-01 04:05:00|892.2|891.2|892|891|892.2|891.2|892|891|21
1588306200000|2020-05-01 04:10:00|892.2|891.2|891.2|890.2|892.2|891.2|891.2|890.2|17
1588306500000|2020-05-01 04:15:00|890.8|889.8|891.4|890.4|891.4|890.4|890.8|889.8|11
1588307100000|2020-05-01 04:25:00|892.2|891.2|892.4|891.4|892.4|891.4|892.2|891.2|10
1588307400000|2020-05-01 04:30:00|892.9|891.9|893.8|892.8|894.1|893.1|892.9|891.9|80
1588307700000|2020-05-01 04:35:00|893.7|892.7|894.2|893.2|894.2|893.2|893.7|892.7|11
1588308000000|2020-05-01 04:40:00|893.5|892.5|893.7|892.7|893.7|892.7|893.5|892.5|2
1588308900000|2020-05-01 04:55:00|894.1|893.1|894.1|893.1|894.1|893.1|894.1|893.1|1
1588309200000|2020-05-01 05:00:00|893.2|892.2|893.3|892.3|893.9|892.9|893.2|892.2|24
1588309500000|2020-05-01 05:05:00|893.2|892.2|893.2|892.2|893.2|892.2|893.2|892.2|2
1588309800000|2020-05-01 05:10:00|892.9|891.9|893.5|892.5|893.5|892.5|892.9|891.9|15
1588310100000|2020-05-01 05:15:00|893.8|892.8|893.4|892.4|893.9|892.9|893.4|892.4|40
1588310400000|2020-05-01 05:20:00|893.5|892.5|893.6|892.6|893.9|892.9|893.5|892.5|8
1588310700000|2020-05-01 05:25:00|893.9|892.9|893.6|892.6|893.9|892.9|893.5|892.5|6
1588311000000|2020-05-01 05:30:00|893.7|892.7|893.2|892.2|893.7|892.7|893.2|892.2|10
1588311300000|2020-05-01 05:35:00|892.9|891.9|891.6|890.6|892.9|891.9|891.6|890.6|67
1588311600000|2020-05-01 05:40:00|891.9|890.9|891|890|891.9|890.9|890.1|889.1|38
1588311900000|2020-05-01 05:45:00|890.3|889.3|890.7|889.7|890.7|889.7|890.2|889.2|8
1588312200000|2020-05-01 05:50:00|890.6|889.6|891.5|890.5|891.6|890.6|890.6|889.6|50
1588312500000|2020-05-01 05:55:00|891.6|890.6|892.8|891.8|892.9|891.9|891.6|890.6|131
1588312800000|2020-05-01 06:00:00|893|892|891|890|893|892|891|890|66
1588313100000|2020-05-01 06:05:00|890.9|889.9|890.6|889.6|890.9|889.9|889.9|888.9|45
1588313400000|2020-05-01 06:10:00|890.7|889.7|891.1|890.1|891.1|890.1|890.4|889.4|17
1588313700000|2020-05-01 06:15:00|890.6|889.6|889.8|888.8|891|890|889.8|888.8|61
1588314000000|2020-05-01 06:20:00|889.7|888.7|890|889|890|889|889.2|888.2|62
1588314300000|2020-05-01 06:25:00|889.7|888.7|889.7|888.7|889.7|888.7|889.5|888.5|15
1588314600000|2020-05-01 06:30:00|889.3|888.3|891.1|890.1|891.1|890.1|889.3|888.3|47
1588314900000|2020-05-01 06:35:00|890.5|889.5|890.5|889.5|890.6|889.6|890.3|889.3|16
1588315200000|2020-05-01 06:40:00|890.6|889.6|889.4|888.4|890.8|889.8|889.4|888.4|122
1588315500000|2020-05-01 06:45:00|888.5|887.5|889|888|889.6|888.6|888.4|887.4|70
1588315800000|2020-05-01 06:50:00|888.6|887.6|888.2|887.2|889.1|888.1|887.6|886.6|112
1588316100000|2020-05-01 06:55:00|888|887|888.3|887.3|888.6|887.6|887.4|886.4|104
1588316400000|2020-05-01 07:00:00|888.5|887.5|888.2|887.2|889.7|888.7|888.2|887.2|98
1588316700000|2020-05-01 07:05:00|888.5|887.5|889.2|888.2|889.2|888.2|888.5|887.5|62
1588317000000|2020-05-01 07:10:00|888.9|887.9|887.8|886.8|889.5|888.5|887.5|886.5|179
1588317300000|2020-05-01 07:15:00|887.7|886.7|887|886|888.5|887.5|886.3|885.3|105
1588317600000|2020-05-01 07:20:00|886.9|885.9|886.6|885.6|887.6|886.6|886|885|82
1588317900000|2020-05-01 07:25:00|886.5|885.5|886.5|885.5|886.8|885.8|886|885|81
1588318200000|2020-05-01 07:30:00|886.4|885.4|885.2|884.2|886.7|885.7|885.2|884.2|241
1588318500000|2020-05-01 07:35:00|885.1|884.1|886.4|885.4|886.5|885.5|884.8|883.8|171
1588318800000|2020-05-01 07:40:00|886.5|885.5|886.5|885.5|886.8|885.8|885.9|884.9|51
1588319100000|2020-05-01 07:45:00|886.7|885.7|886.7|885.7|887.6|886.6|886.7|885.7|41
1588319400000|2020-05-01 07:50:00|886.8|885.8|887.2|886.2|887.7|886.7|886.7|885.7|92
1588319700000|2020-05-01 07:55:00|887.3|886.3|888.5|887.5|888.6|887.6|887.3|886.3|96
1588320000000|2020-05-01 08:00:00|888.6|887.6|887.8|886.8|889.1|888.1|887.8|886.8|103
1588320300000|2020-05-01 08:05:00|887.7|886.7|888.9|887.9|888.9|887.9|886.8|885.8|110
1588320600000|2020-05-01 08:10:00|889|888|889.7|888.7|889.7|888.7|888.3|887.3|77
1588320900000|2020-05-01 08:15:00|889.5|888.5|889.9|888.9|890.1|889.1|889.1|888.1|34
1588321200000|2020-05-01 08:20:00|890|889|890.4|889.4|891.2|890.2|889.9|888.9|135
1588321500000|2020-05-01 08:25:00|890.5|889.5|890.8|889.8|891.1|890.1|890.4|889.4|59
1588321800000|2020-05-01 08:30:00|890.9|889.9|891.4|890.4|891.9|890.9|890.6|889.6|190
1588322100000|2020-05-01 08:35:00|891.2|890.2|890.9|889.9|891.9|890.9|890.9|889.9|86
1588322400000|2020-05-01 08:40:00|890.8|889.8|890.1|889.1|890.8|889.8|889.3|888.3|176
1588322700000|2020-05-01 08:45:00|890.3|889.3|890.4|889.4|890.4|889.4|889.2|888.2|123
1588323000000|2020-05-01 08:50:00|890.3|889.3|890|889|891.1|890.1|890|889|71
1588323300000|2020-05-01 08:55:00|890.2|889.2|891.4|890.4|891.4|890.4|890.1|889.1|199
1588323600000|2020-05-01 09:00:00|891.5|890.5|890.7|889.7|891.5|890.5|890.7|889.7|82
1588323900000|2020-05-01 09:05:00|890.6|889.6|890.6|889.6|891.4|890.4|890.5|889.5|33
1588324200000|2020-05-01 09:10:00|890.4|889.4|890.2|889.2|890.8|889.8|890.1|889.1|64
1588324500000|2020-05-01 09:15:00|889.9|888.9|889.9|888.9|890.1|889.1|889.6|888.6|45
1588324800000|2020-05-01 09:20:00|889.7|888.7|889.3|888.3|889.7|888.7|889.1|888.1|81
1588325100000|2020-05-01 09:25:00|889.2|888.2|890.4|889.4|890.6|889.6|889.1|888.1|59
1588325400000|2020-05-01 09:30:00|890.3|889.3|889.7|888.7|890.3|889.3|889|888|24
1588325700000|2020-05-01 09:35:00|889.6|888.6|890.3|889.3|890.3|889.3|889.6|888.6|24
1588326000000|2020-05-01 09:40:00|890.1|889.1|889.9|888.9|890.6|889.6|889.9|888.9|32
1588326300000|2020-05-01 09:45:00|889.6|888.6|890|889|890.1|889.1|889.5|888.5|25
1588326600000|2020-05-01 09:50:00|889.8|888.8|890.7|889.7|890.8|889.8|889.8|888.8|55
1588326900000|2020-05-01 09:55:00|890.6|889.6|890.2|889.2|890.6|889.6|890|889|18
1588327200000|2020-05-01 10:00:00|889.9|888.9|891.2|890.2|891.3|890.3|889.9|888.9|33
1588327500000|2020-05-01 10:05:00|891.1|890.1|890.9|889.9|891.2|890.2|890.4|889.4|114
1588327800000|2020-05-01 10:10:00|890.8|889.8|891.5|890.5|891.5|890.5|890.8|889.8|55
1588328100000|2020-05-01 10:15:00|891.4|890.4|892|891|892.2|891.2|890.9|889.9|58
1588328400000|2020-05-01 10:20:00|891.9|890.9|891.9|890.9|892.1|891.1|891.7|890.7|50
1588328700000|2020-05-01 10:25:00|891.8|890.8|891.6|890.6|892.1|891.1|891.5|890.5|69
1588329000000|2020-05-01 10:30:00|891.7|890.7|892.2|891.2|892.3|891.3|891.7|890.7|68
1588329300000|2020-05-01 10:35:00|892.3|891.3|891.2|890.2|892.5|891.5|891.2|890.2|65
1588329600000|2020-05-01 10:40:00|891.5|890.5|891.3|890.3|891.6|890.6|891.3|890.3|11
1588329900000|2020-05-01 10:45:00|891.1|890.1|890.5|889.5|891.9|890.9|890.5|889.5|41
1588330200000|2020-05-01 10:50:00|890.6|889.6|890.6|889.6|891.1|890.1|890.4|889.4|54
1588330500000|2020-05-01 10:55:00|890.4|889.4|891.2|890.2|891.2|890.2|890.4|889.4|30
1588330800000|2020-05-01 11:00:00|891.1|890.1|890.7|889.7|891.4|890.4|890.3|889.3|108
1588331100000|2020-05-01 11:05:00|890.6|889.6|890.3|889.3|890.7|889.7|889.5|888.5|37
1588331400000|2020-05-01 11:10:00|890.2|889.2|889.7|888.7|890.3|889.3|889.7|888.7|27
1588331700000|2020-05-01 11:15:00|889.8|888.8|889.5|888.5|890.1|889.1|889.4|888.4|68
1588332000000|2020-05-01 11:20:00|889.4|888.4|887.6|886.6|889.5|888.5|887.6|886.6|229
1588332300000|2020-05-01 11:25:00|887.9|886.9|887.7|886.7|887.9|886.9|887.4|886.4|197
1588332600000|2020-05-01 11:30:00|887.6|886.6|887.8|886.8|888.1|887.1|887.3|886.3|173
1588332900000|2020-05-01 11:35:00|887.9|886.9|887.7|886.7|888|887|887.4|886.4|162
1588333200000|2020-05-01 11:40:00|887.8|886.8|889.2|888.2|889.2|888.2|887.7|886.7|123
1588333500000|2020-05-01 11:45:00|889|888|889.5|888.5|889.7|888.7|889|888|179
1588333800000|2020-05-01 11:50:00|889.1|888.1|888.7|887.7|889.2|888.2|888.4|887.4|173
1588334100000|2020-05-01 11:55:00|888.5|887.5|888|887|888.7|887.7|887.4|886.4|248
1588334400000|2020-05-01 12:00:00|888.1|887.1|887.3|886.3|888.1|887.1|886.9|885.9|276
1588334700000|2020-05-01 12:05:00|887.2|886.2|888.3|887.3|888.5|887.5|887|886|204
1588335000000|2020-05-01 12:10:00|888.4|887.4|887.4|886.4|888.4|887.4|887.4|886.4|398
1588335300000|2020-05-01 12:15:00|887.5|886.5|887.2|886.2|887.6|886.6|886.6|885.6|273
1588335600000|2020-05-01 12:20:00|887.1|886.1|886.3|885.3|887.2|886.2|886.3|885.3|185
1588335900000|2020-05-01 12:25:00|886.4|885.4|887.3|886.3|887.3|886.3|886.3|885.3|198
1588336200000|2020-05-01 12:30:00|887.2|886.2|887.2|886.2|887.8|886.8|887.1|886.1|181
1588336500000|2020-05-01 12:35:00|887.3|886.3|887|886|887.6|886.6|886.8|885.8|379
1588336800000|2020-05-01 12:40:00|887.1|886.1|886.5|885.5|887.3|886.3|886.5|885.5|271
1588337100000|2020-05-01 12:45:00|886.6|885.6|887.1|886.1|887.6|886.6|886.4|885.4|276
1588337400000|2020-05-01 12:50:00|887|886|886.9|885.9|887|886|886.3|885.3|148
1588337700000|2020-05-01 12:55:00|887|886|887.1|886.1|887.3|886.3|886.7|885.7|138
1588338000000|2020-05-01 13:00:00|887|886|887.2|886.2|887.4|886.4|886.7|885.7|135
1588338300000|2020-05-01 13:05:00|887.3|886.3|887.2|886.2|887.6|886.6|886.8|885.8|134
1588338600000|2020-05-01 13:10:00|887.4|886.4|888.1|887.1|888.4|887.4|887.2|886.2|187
1588338900000|2020-05-01 13:15:00|888|887|889.9|888.9|890|889|888|887|248
1588339200000|2020-05-01 13:20:00|890|889|889.2|888.2|890.3|889.3|889.2|888.2|280
1588339500000|2020-05-01 13:25:00|889.3|888.3|889.7|888.7|889.8|888.8|889.3|888.3|178
1588339800000|2020-05-01 13:30:00|889.5|889|892.4|891.9|892.7|892.2|889.2|888.7|3683
1588340100000|2020-05-01 13:35:00|892.5|892|889.5|889|892.5|892|889.1|888.6|3069
1588340400000|2020-05-01 13:40:00|889.6|889.1|888.4|887.9|889.9|889.4|888.3|887.8|1511
1588340700000|2020-05-01 13:45:00|888.5|888|888.7|888.2|888.9|888.4|888|887.5|847
1588341000000|2020-05-01 13:50:00|888.6|888.1|886.3|885.8|889.2|888.7|886.2|885.7|1919
1588341300000|2020-05-01 13:55:00|886.4|885.9|888.5|888|888.9|888.4|886.4|885.9|1308
1588341600000|2020-05-01 14:00:00|889.6|889.1|889.3|888.8|890.3|889.8|887.9|887.4|2599
1588341900000|2020-05-01 14:05:00|889.2|888.7|888.8|888.3|889.8|889.3|888.7|888.2|1559
1588342200000|2020-05-01 14:10:00|888.7|888.2|887.9|887.4|888.7|888.2|887.2|886.7|1033
1588342500000|2020-05-01 14:15:00|887.8|887.3|885.9|885.4|888|887.5|885.8|885.3|1002
1588342800000|2020-05-01 14:20:00|885.8|885.3|884.8|884.3|885.9|885.4|884.5|884|1242
1588343100000|2020-05-01 14:25:00|884.9|884.4|885.4|884.9|885.8|885.3|884.8|884.3|1021
1588343400000|2020-05-01 14:30:00|885.6|885.1|886.1|885.6|886.1|885.6|884.7|884.2|918
1588343700000|2020-05-01 14:35:00|886.2|885.7|887.1|886.6|887.4|886.9|885.9|885.4|820
1588344000000|2020-05-01 14:40:00|887|886.5|886.9|886.4|887.5|887|886.8|886.3|839
1588344300000|2020-05-01 14:45:00|886.8|886.3|886.8|886.3|887.3|886.8|886.3|885.8|851
1588344600000|2020-05-01 14:50:00|886.9|886.4|886.9|886.4|887.5|887|886.5|886|783
1588344900000|2020-05-01 14:55:00|887|886.5|887|886.5|887.9|887.4|886.7|886.2|1027
1588345200000|2020-05-01 15:00:00|886.9|886.4|885.8|885.3|886.9|886.4|885.7|885.2|1067
1588345500000|2020-05-01 15:05:00|885.7|885.2|886|885.5|886.8|886.3|885.7|885.2|2054
1588345800000|2020-05-01 15:10:00|886.1|885.6|885.8|885.3|886.1|885.6|885.2|884.7|1497
1588346100000|2020-05-01 15:15:00|885.9|885.4|884.2|883.7|885.9|885.4|884.1|883.6|2089
1588346400000|2020-05-01 15:20:00|884.1|883.6|884.1|883.6|884.7|884.2|884.1|883.6|1162
1588346700000|2020-05-01 15:25:00|884.2|883.7|884|883.5|884.4|883.9|883.6|883.1|943
1588347000000|2020-05-01 15:30:00|883.9|883.4|883.5|883|883.9|883.4|883|882.5|870
1588347300000|2020-05-01 15:35:00|883.6|883.1|884.6|884.1|884.6|884.1|883.5|883|830
1588347600000|2020-05-01 15:40:00|884.5|884|883.4|882.9|884.6|884.1|883.2|882.7|416
1588347900000|2020-05-01 15:45:00|883.3|882.8|881.7|881.2|883.4|882.9|881.6|881.1|743
1588348200000|2020-05-01 15:50:00|881.6|881.1|879.8|879.3|881.7|881.2|879.5|879|1251
1588348500000|2020-05-01 15:55:00|879.9|879.4|879.1|878.6|880.1|879.6|878.8|878.3|715
1588348800000|2020-05-01 16:00:00|879.2|878.7|877.7|877.2|879.2|878.7|877.7|877.2|1127
1588349100000|2020-05-01 16:05:00|877.6|877.1|878.5|878|878.9|878.4|877.6|877.1|911
1588349400000|2020-05-01 16:10:00|878.6|878.1|881.2|880.7|881.3|880.8|878.6|878.1|793
1588349700000|2020-05-01 16:15:00|881.3|880.8|880|879.5|881.3|880.8|879.9|879.4|1008
1588350000000|2020-05-01 16:20:00|880.1|879.6|879.8|879.3|880.5|880|879.6|879.1|1095
1588350300000|2020-05-01 16:25:00|879.9|879.4|878.9|878.4|880.1|879.6|878.9|878.4|448
1588350600000|2020-05-01 16:30:00|878.8|878.3|879.9|879.4|879.9|879.4|878|877.5|621
1588350900000|2020-05-01 16:35:00|879.8|879.3|878.4|877.9|879.8|879.3|877.8|877.3|569
1588351200000|2020-05-01 16:40:00|878.5|878|876.9|876.4|878.7|878.2|876.9|876.4|673
1588351500000|2020-05-01 16:45:00|876.8|876.3|877.7|877.2|877.8|877.3|876.8|876.3|605
1588351800000|2020-05-01 16:50:00|877.8|877.3|878.7|878.2|878.7|878.2|877.6|877.1|613
1588352100000|2020-05-01 16:55:00|878.6|878.1|878.2|877.7|878.9|878.4|878.2|877.7|479
1588352400000|2020-05-01 17:00:00|878.1|877.6|879|878.5|879.6|879.1|878|877.5|771
1588352700000|2020-05-01 17:05:00|878.9|878.4|878.5|878|879.1|878.6|878.4|877.9|685
1588353000000|2020-05-01 17:10:00|878.6|878.1|878|877.5|878.8|878.3|878|877.5|687
1588353300000|2020-05-01 17:15:00|878.1|877.6|877.4|876.9|878.3|877.8|877.1|876.6|731
1588353600000|2020-05-01 17:20:00|877.3|876.8|877.3|876.8|877.6|877.1|877.2|876.7|537
1588353900000|2020-05-01 17:25:00|877.2|876.7|877.9|877.4|878|877.5|877.1|876.6|339
1588354200000|2020-05-01 17:30:00|878|877.5|877.1|876.6|878.5|878|877.1|876.6|655
1588354500000|2020-05-01 17:35:00|877|876.5|876.6|876.1|877.5|877|876.5|876|666
1588354800000|2020-05-01 17:40:00|876.5|876|876.5|876|876.9|876.4|876.2|875.7|741
1588355100000|2020-05-01 17:45:00|876.6|876.1|876.6|876.1|876.6|876.1|875.9|875.4|586
1588355400000|2020-05-01 17:50:00|876.5|876|876.1|875.6|876.7|876.2|875.9|875.4|607
1588355700000|2020-05-01 17:55:00|876|875.5|876.6|876.1|876.7|876.2|875.8|875.3|449
1588356000000|2020-05-01 18:00:00|876.5|876|877.3|876.8|877.4|876.9|875.8|875.3|857
1588356300000|2020-05-01 18:05:00|877.4|876.9|877.1|876.6|877.8|877.3|877|876.5|477
1588356600000|2020-05-01 18:10:00|877.2|876.7|876.4|875.9|877.2|876.7|876.4|875.9|360
1588356900000|2020-05-01 18:15:00|876.5|876|877.1|876.6|877.2|876.7|876.4|875.9|559
1588357200000|2020-05-01 18:20:00|877.2|876.7|878.5|878|878.6|878.1|877.2|876.7|496
1588357500000|2020-05-01 18:25:00|878.6|878.1|879|878.5|879|878.5|878.2|877.7|442
1588357800000|2020-05-01 18:30:00|878.9|878.4|877.6|877.1|878.9|878.4|877.5|877|544
1588358100000|2020-05-01 18:35:00|877.7|877.2|878|877.5|878|877.5|877.5|877|578
1588358400000|2020-05-01 18:40:00|877.9|877.4|877.3|876.8|878.1|877.6|877.2|876.7|695
1588358700000|2020-05-01 18:45:00|877.2|876.7|877.6|877.1|877.9|877.4|877|876.5|643
1588359000000|2020-05-01 18:50:00|877.5|877|877.9|877.4|877.9|877.4|876.9|876.4|480
1588359300000|2020-05-01 18:55:00|877.8|877.3|878.1|877.6|878.2|877.7|877.8|877.3|556
1588359600000|2020-05-01 19:00:00|878|877.5|878.6|878.1|879.3|878.8|877.9|877.4|1005
1588359900000|2020-05-01 19:05:00|878.5|878|879|878.5|879.1|878.6|878.3|877.8|766
1588360200000|2020-05-01 19:10:00|879.1|878.6|879.7|879.2|879.8|879.3|878.9|878.4|870
1588360500000|2020-05-01 19:15:00|879.8|879.3|880|879.5|880.5|880|879.7|879.2|750
1588360800000|2020-05-01 19:20:00|879.9|879.4|878.8|878.3|880|879.5|878.8|878.3|1010
1588361100000|2020-05-01 19:25:00|878.7|878.2|879.2|878.7|879.2|878.7|878.4|877.9|1029
1588361400000|2020-05-01 19:30:00|879.1|878.6|879.9|879.4|880.5|880|878.8|878.3|1847
1588361700000|2020-05-01 19:35:00|880|879.5|880.8|880.3|881|880.5|879.7|879.2|1365
1588362000000|2020-05-01 19:40:00|880.9|880.4|880|879.5|881.1|880.6|879.5|879|1194
1588362300000|2020-05-01 19:45:00|880.1|879.6|880.4|879.9|880.5|880|879.4|878.9|1682
1588362600000|2020-05-01 19:50:00|879.7|879.2|878.9|878.4|879.9|879.4|878.6|878.1|2670
1588362900000|2020-05-01 19:55:00|879|878.5|879.5|879|879.6|879.1|877.6|877.1|9688
1588363200000|2020-05-01 20:00:00|879.7|878.7|879.3|878.3|879.7|878.7|878.7|877.7|1080
1588363500000|2020-05-01 20:05:00|879.2|878.2|878.6|877.6|879.2|878.2|878.6|877.6|80
1588363800000|2020-05-01 20:10:00|878.8|877.8|877.9|876.9|878.9|877.9|877.8|876.8|61
1588364100000|2020-05-01 20:15:00|877.7|876.7|877.3|876.3|877.7|876.7|876.9|875.9|41
1588364400000|2020-05-01 20:20:00|876.8|875.8|877|876|877.2|876.2|876.8|875.8|27
1588364700000|2020-05-01 20:25:00|877.1|876.1|877.2|876.2|877.2|876.2|876.6|875.6|180
1588365000000|2020-05-01 20:30:00|877.1|876.1|876.7|875.7|877.4|876.4|876.7|875.7|15
1588365300000|2020-05-01 20:35:00|876.8|875.8|876.6|875.6|876.8|875.8|876.6|875.6|15
1588365600000|2020-05-01 20:40:00|876.4|875.4|876.4|875.4|876.4|875.4|876.4|875.4|18
1588365900000|2020-05-01 20:45:00|875.9|874.9|875.9|874.9|875.9|874.9|875.9|874.9|11
1588366200000|2020-05-01 20:50:00|876.1|875.1|875.9|874.9|876.1|875.1|875.9|874.9|14
1588366500000|2020-05-01 20:55:00|876|875|876.2|874.2|876.2|875|875.9|874.2|15
1588543200000|2020-05-03 22:00:00|867.4|866.4|867.6|866.6|867.8|866.8|866.5|865.5|26
1588543800000|2020-05-03 22:10:00|867.9|866.9|867.9|866.9|867.9|866.9|867.9|866.9|1
1588544100000|2020-05-03 22:15:00|866.2|865.2|866.2|865.2|866.2|865.2|866.2|865.2|1
1588544400000|2020-05-03 22:20:00|867.2|866.2|867.2|866.2|867.2|866.2|867.2|866.2|2
1588544700000|2020-05-03 22:25:00|867|866|867.1|866.1|867.1|866.1|867|866|3
1588545000000|2020-05-03 22:30:00|865.9|864.9|863.5|862.5|865.9|864.9|863.5|862.5|2
1588545600000|2020-05-03 22:40:00|863.7|862.7|863.7|862.7|863.7|862.7|863.7|862.7|2
1588545900000|2020-05-03 22:45:00|863.1|862.1|863.1|862.1|863.1|862.1|863.1|862.1|1
1588546200000|2020-05-03 22:50:00|862.2|861.2|862.2|861.2|862.2|861.2|862.2|861.2|1
1588546800000|2020-05-03 23:00:00|864.1|863.1|864.1|863.1|864.1|863.1|864.1|863.1|1
1588547100000|2020-05-03 23:05:00|862.2|861.2|861.1|860.1|862.2|861.2|861.1|860.1|10
1588548300000|2020-05-03 23:25:00|863.4|862.4|864.2|863.2|864.2|863.2|863.4|862.4|14
1588548600000|2020-05-03 23:30:00|865.2|864.2|865.3|864.3|865.5|864.5|865|864|8
1588549200000|2020-05-03 23:40:00|863.1|862.1|863.1|862.1|863.1|862.1|863.1|862.1|3
1588550400000|2020-05-04 00:00:00|862.9|861.9|866.1|865.1|866.1|865.1|862.9|861.9|56
1588550700000|2020-05-04 00:05:00|865.7|864.7|865.8|864.8|865.8|864.8|865.7|864.7|12
1588551300000|2020-05-04 00:15:00|866.4|865.4|867|866|867|866|866.4|865.4|7
1588551600000|2020-05-04 00:20:00|867.1|866.1|868.6|867.6|868.6|867.6|867.1|866.1|18
1588551900000|2020-05-04 00:25:00|868.9|867.9|868.1|867.1|869.3|868.3|868.1|867.1|53
1588552200000|2020-05-04 00:30:00|867.9|866.9|868.4|867.4|868.7|867.7|867.9|866.9|13
1588552500000|2020-05-04 00:35:00|867.7|866.7|868.3|867.3|868.4|867.4|867.3|866.3|37
1588552800000|2020-05-04 00:40:00|868.1|867.1|870.6|869.6|870.6|869.6|868.1|867.1|33
1588553100000|2020-05-04 00:45:00|870.7|869.7|872|871|872.3|871.3|870.7|869.7|74
1588553400000|2020-05-04 00:50:00|871.4|870.4|871.4|870.4|871.6|870.6|870.4|869.4|18
1588553700000|2020-05-04 00:55:00|871.3|870.3|872.8|871.8|872.8|871.8|871.2|870.2|25
1588554000000|2020-05-04 01:00:00|872.9|871.9|877.2|876.2|878.4|877.4|872.9|871.9|202
1588554300000|2020-05-04 01:05:00|877|876|878.6|877.6|878.6|877.6|877|876|50
1588554600000|2020-05-04 01:10:00|878.7|877.7|880.2|879.2|880.7|879.7|877.6|876.6|113
1588554900000|2020-05-04 01:15:00|880.4|879.4|885|884|885.7|884.7|879.9|878.9|168
1588555200000|2020-05-04 01:20:00|884.6|883.6|882.9|881.9|884.6|883.6|882.4|881.4|151
1588555500000|2020-05-04 01:25:00|883.2|882.2|884.2|883.2|884.2|883.2|882.9|881.9|46
1588555800000|2020-05-04 01:30:00|884.5|883.5|885.7|884.7|886.2|885.2|884.5|883.5|34
1588556100000|2020-05-04 01:35:00|884.8|883.8|884.6|883.6|885.6|884.6|884.1|883.1|194
1588556400000|2020-05-04 01:40:00|884.5|883.5|882.6|881.6|885.5|884.5|882.2|881.2|227
1588556700000|2020-05-04 01:45:00|882.3|881.3|883.1|882.1|883.1|882.1|881.7|880.7|131
1588557000000|2020-05-04 01:50:00|882.7|881.7|884.4|883.4|884.5|883.5|882.7|881.7|121
1588557300000|2020-05-04 01:55:00|884.3|883.3|884.6|883.6|885.6|884.6|884|883|100
1588557600000|2020-05-04 02:00:00|884.5|883.5|884.5|883.5|884.9|883.9|883.1|882.1|166
1588557900000|2020-05-04 02:05:00|884.7|883.7|884.9|883.9|884.9|883.9|883.7|882.7|11
1588558200000|2020-05-04 02:10:00|884.2|883.2|883.4|882.4|884.2|883.2|882.6|881.6|40
1588558500000|2020-05-04 02:15:00|882.4|881.4|883.5|882.5|883.6|882.6|882.4|881.4|25
1588558800000|2020-05-04 02:20:00|883.8|882.8|883.3|882.3|883.8|882.8|883.3|882.3|2
1588559100000|2020-05-04 02:25:00|882.9|881.9|882.9|881.9|883.4|882.4|882.7|881.7|42
1588559400000|2020-05-04 02:30:00|882.7|881.7|883.3|882.3|883.6|882.6|882.7|881.7|34
1588559700000|2020-05-04 02:35:00|883.8|882.8|884.4|883.4|884.4|883.4|882.8|881.8|51
1588560000000|2020-05-04 02:40:00|884.5|883.5|884.8|883.8|884.8|883.8|884.1|883.1|29
1588560300000|2020-05-04 02:45:00|884.6|883.6|884.2|883.2|884.6|883.6|883.9|882.9|37
1588560600000|2020-05-04 02:50:00|884.3|883.3|883.8|882.8|884.3|883.3|883.7|882.7|34
1588560900000|2020-05-04 02:55:00|883.5|882.5|883.3|882.3|883.7|882.7|883.2|882.2|88
1588561200000|2020-05-04 03:00:00|883.2|882.2|883.8|882.8|883.9|882.9|883.2|882.2|28
1588561500000|2020-05-04 03:05:00|883.7|882.7|884.8|883.8|885.4|884.4|883.7|882.7|41
1588561800000|2020-05-04 03:10:00|884.9|883.9|884.5|883.5|885.3|884.3|884.2|883.2|91
1588562100000|2020-05-04 03:15:00|884.4|883.4|884.4|883.4|884.7|883.7|884.4|883.4|47
1588562400000|2020-05-04 03:20:00|884.2|883.2|884.1|883.1|884.3|883.3|884|883|24
1588562700000|2020-05-04 03:25:00|884.5|883.5|884.5|883.5|884.7|883.7|884.5|883.5|24
1588563000000|2020-05-04 03:30:00|884.6|883.6|885|884|885.3|884.3|884.5|883.5|35
1588563300000|2020-05-04 03:35:00|885.1|884.1|885.4|884.4|885.7|884.7|885.1|884.1|26
1588563600000|2020-05-04 03:40:00|885.8|884.8|885.2|884.2|885.9|884.9|885|884|20
1588563900000|2020-05-04 03:45:00|885.5|884.5|886|885|886.8|885.8|885.5|884.5|45
1588564200000|2020-05-04 03:50:00|885.8|884.8|886|885|886|885|885.5|884.5|25
1588564500000|2020-05-04 03:55:00|885.9|884.9|886|885|886.1|885.1|885.8|884.8|31
1588564800000|2020-05-04 04:00:00|885.7|884.7|885.9|884.9|885.9|884.9|885.5|884.5|29
1588565100000|2020-05-04 04:05:00|886|885|885.6|884.6|886.3|885.3|885.4|884.4|42
1588565400000|2020-05-04 04:10:00|885.4|884.4|884.3|883.3|885.4|884.4|884.3|883.3|76
1588565700000|2020-05-04 04:15:00|884.2|883.2|884.1|883.1|884.2|883.2|883.7|882.7|57
1588566000000|2020-05-04 04:20:00|883.7|882.7|883.4|882.4|883.9|882.9|883.4|882.4|67
1588566300000|2020-05-04 04:25:00|883.3|882.3|882.5|881.5|883.9|882.9|882.5|881.5|38
1588566600000|2020-05-04 04:30:00|882.3|881.3|882.5|881.5|883.1|882.1|882.3|881.3|23
1588566900000|2020-05-04 04:35:00|882.4|881.4|882.2|881.2|882.5|881.5|882|881|33
1588567200000|2020-05-04 04:40:00|882.1|881.1|882.4|881.4|882.8|881.8|882.1|881.1|27
1588567500000|2020-05-04 04:45:00|882.8|881.8|883.1|882.1|883.1|882.1|882.5|881.5|18
1588567800000|2020-05-04 04:50:00|883|882|882.5|881.5|883|882|882.5|881.5|54
1588568100000|2020-05-04 04:55:00|882.7|881.7|883.1|882.1|883.2|882.2|882.7|881.7|31
1588568400000|2020-05-04 05:00:00|883.3|882.3|883.4|882.4|884.1|883.1|882.9|881.9|53
1588568700000|2020-05-04 05:05:00|883.5|882.5|882.7|881.7|883.5|882.5|882.6|881.6|43
1588569000000|2020-05-04 05:10:00|882.8|881.8|883.6|882.6|883.6|882.6|882.5|881.5|38
1588569300000|2020-05-04 05:15:00|883.2|882.2|884.1|883.1|884.1|883.1|883.2|882.2|21
1588569600000|2020-05-04 05:20:00|883.7|882.7|883.4|882.4|884.2|883.2|883.4|882.4|36
1588569900000|2020-05-04 05:25:00|883.3|882.3|883.1|882.1|883.4|882.4|882.8|881.8|64
1588570200000|2020-05-04 05:30:00|883.2|882.2|882|881|883.3|882.3|882|881|69
1588570500000|2020-05-04 05:35:00|882.1|881.1|882.1|881.1|882.6|881.6|881.7|880.7|104
1588570800000|2020-05-04 05:40:00|881.8|880.8|881.4|880.4|881.9|880.9|881.1|880.1|143
1588571100000|2020-05-04 05:45:00|881.2|880.2|881.7|880.7|881.8|880.8|880.9|879.9|112
1588571400000|2020-05-04 05:50:00|881.4|880.4|879.8|878.8|881.6|880.6|879.8|878.8|72
1588571700000|2020-05-04 05:55:00|879.7|878.7|880.1|879.1|880.2|879.2|878.8|877.8|86
1588572000000|2020-05-04 06:00:00|880|879|878.9|877.9|880.7|879.7|878.8|877.8|177
1588572300000|2020-05-04 06:05:00|878.8|877.8|881.1|880.1|881.6|880.6|878.2|877.2|314
1588572600000|2020-05-04 06:10:00|881|880|881.1|880.1|881.4|880.4|880.6|879.6|48
1588572900000|2020-05-04 06:15:00|881|880|880.7|879.7|881.2|880.2|880.2|879.2|144
1588573200000|2020-05-04 06:20:00|880.9|879.9|881.8|880.8|882.1|881.1|880.9|879.9|109
1588573500000|2020-05-04 06:25:00|881.4|880.4|881.2|880.2|881.5|880.5|880.9|879.9|48
1588573800000|2020-05-04 06:30:00|881.3|880.3|882.2|881.2|882.2|881.2|880.8|879.8|151
1588574100000|2020-05-04 06:35:00|882.4|881.4|884.8|883.8|884.8|883.8|882.4|881.4|192
1588574400000|2020-05-04 06:40:00|884.9|883.9|884.4|883.4|885|884|884.4|883.4|75
1588574700000|2020-05-04 06:45:00|884.5|883.5|885.1|884.1|885.8|884.8|884.5|883.5|53
1588575000000|2020-05-04 06:50:00|885|884|884.7|883.7|885.5|884.5|884.7|883.7|76
1588575300000|2020-05-04 06:55:00|884.6|883.6|885|884|885.4|884.4|884.5|883.5|192
1588575600000|2020-05-04 07:00:00|884.9|883.9|884.9|883.9|887.2|886.2|883.9|882.9|533
1588575900000|2020-05-04 07:05:00|885|884|885.2|884.2|885.6|884.6|884.5|883.5|271
1588576200000|2020-05-04 07:10:00|885.1|884.1|884.6|883.6|885.1|884.1|883.7|882.7|548
1588576500000|2020-05-04 07:15:00|884.5|883.5|883.5|882.5|884.9|883.9|883.2|882.2|201
1588576800000|2020-05-04 07:20:00|883.6|882.6|883.3|882.3|883.6|882.6|882.5|881.5|294
1588577100000|2020-05-04 07:25:00|883.1|882.1|882.9|881.9|884|883|882.7|881.7|510
1588577400000|2020-05-04 07:30:00|882.8|881.8|884.6|883.6|884.6|883.6|882.8|881.8|142
1588577700000|2020-05-04 07:35:00|884.7|883.7|885.1|884.1|885.1|884.1|884.3|883.3|96
1588578000000|2020-05-04 07:40:00|885.2|884.2|885.5|884.5|885.9|884.9|884.8|883.8|151
1588578300000|2020-05-04 07:45:00|885.6|884.6|885.3|884.3|885.9|884.9|885.1|884.1|118
1588578600000|2020-05-04 07:50:00|885.2|884.2|885|884|885.3|884.3|884.4|883.4|199
1588578900000|2020-05-04 07:55:00|885.1|884.1|885.4|884.4|886.7|885.7|885|884|158
1588579200000|2020-05-04 08:00:00|885.6|884.6|885.9|884.9|886.5|885.5|884.5|883.5|318
1588579500000|2020-05-04 08:05:00|886.2|885.2|885.5|884.5|887|886|885.1|884.1|352
1588579800000|2020-05-04 08:10:00|885.3|884.3|884.3|883.3|885.6|884.6|884|883|202
1588580100000|2020-05-04 08:15:00|884.2|883.2|883.1|882.1|884.3|883.3|883|882|88
1588580400000|2020-05-04 08:20:00|882.9|881.9|882.7|881.7|883.3|882.3|882.6|881.6|277
1588580700000|2020-05-04 08:25:00|882.8|881.8|883.3|882.3|883.4|882.4|882.4|881.4|68
1588581000000|2020-05-04 08:30:00|883.4|882.4|881.4|880.4|883.4|882.4|881.4|880.4|162
1588581300000|2020-05-04 08:35:00|881.3|880.3|881.5|880.5|881.7|880.7|881|880|269
1588581600000|2020-05-04 08:40:00|881.6|880.6|882.6|881.6|883.2|882.2|881.6|880.6|197
1588581900000|2020-05-04 08:45:00|883|882|883|882|883.6|882.6|883|882|54
1588582200000|2020-05-04 08:50:00|882.8|881.8|882.7|881.7|883.7|882.7|882.5|881.5|160
1588582500000|2020-05-04 08:55:00|882.8|881.8|882.5|881.5|883|882|882.4|881.4|146
1588582800000|2020-05-04 09:00:00|882.4|881.4|881.1|880.1|882.6|881.6|881.1|880.1|139
1588583100000|2020-05-04 09:05:00|881|880|881.4|880.4|881.8|880.8|880.9|879.9|143
1588583400000|2020-05-04 09:10:00|881.5|880.5|880.9|879.9|881.6|880.6|880.7|879.7|59
1588583700000|2020-05-04 09:15:00|880.8|879.8|880.3|879.3|881|880|880.3|879.3|110
1588584000000|2020-05-04 09:20:00|880.5|879.5|880.1|879.1|880.9|879.9|879.9|878.9|107
1588584300000|2020-05-04 09:25:00|879.9|878.9|880|879|880.3|879.3|879.4|878.4|161
1588584600000|2020-05-04 09:30:00|879.9|878.9|879.9|878.9|880.2|879.2|879.4|878.4|225
1588584900000|2020-05-04 09:35:00|879.7|878.7|879.9|878.9|880.3|879.3|879.5|878.5|144
1588585200000|2020-05-04 09:40:00|880.1|879.1|880.9|879.9|881.2|880.2|880|879|133
1588585500000|2020-05-04 09:45:00|881|880|881.5|880.5|881.6|880.6|881|880|188
1588585800000|2020-05-04 09:50:00|881.4|880.4|881.6|880.6|882|881|881.3|880.3|365
1588586100000|2020-05-04 09:55:00|882|881|882.2|881.2|882.5|881.5|881.4|880.4|236
1588586400000|2020-05-04 10:00:00|882.1|881.1|880.9|879.9|882.2|881.2|880.8|879.8|119
1588586700000|2020-05-04 10:05:00|881|880|880.8|879.8|881.2|880.2|880.7|879.7|237
1588587000000|2020-05-04 10:10:00|880.7|879.7|881.6|880.6|881.6|880.6|880.6|879.6|158
1588587300000|2020-05-04 10:15:00|881.7|880.7|882.4|881.4|882.5|881.5|881.5|880.5|106
1588587600000|2020-05-04 10:20:00|882.5|881.5|881.8|880.8|882.7|881.7|881.8|880.8|83
1588587900000|2020-05-04 10:25:00|881.7|880.7|881.6|880.6|881.7|880.7|881.2|880.2|56
1588588200000|2020-05-04 10:30:00|881.7|880.7|881.6|880.6|882.2|881.2|881.5|880.5|117
1588588500000|2020-05-04 10:35:00|881.7|880.7|881.6|880.6|881.8|880.8|881.3|880.3|131
1588588800000|2020-05-04 10:40:00|881.5|880.5|882.2|881.2|882.4|881.4|881.4|880.4|134
1588589100000|2020-05-04 10:45:00|882.1|881.1|881.8|880.8|882.3|881.3|881.7|880.7|113
1588589400000|2020-05-04 10:50:00|881.7|880.7|881.2|880.2|881.7|880.7|880.9|879.9|185
1588589700000|2020-05-04 10:55:00|881.3|880.3|881.7|880.7|881.7|880.7|880.9|879.9|65
1588590000000|2020-05-04 11:00:00|881.6|880.6|881.7|880.7|881.7|880.7|881.3|880.3|73
1588590300000|2020-05-04 11:05:00|881.6|880.6|881.2|880.2|882|881|881.2|880.2|52
1588590600000|2020-05-04 11:10:00|881.3|880.3|881.8|880.8|881.8|880.8|881.1|880.1|72
1588590900000|2020-05-04 11:15:00|881.7|880.7|882.2|881.2|882.4|881.4|881.4|880.4|61
1588591200000|2020-05-04 11:20:00|882.4|881.4|881.9|880.9|882.5|881.5|881.9|880.9|64
1588591500000|2020-05-04 11:25:00|882|881|882.3|881.3|882.9|881.9|881.9|880.9|110
1588591800000|2020-05-04 11:30:00|882.4|881.4|882.6|881.6|882.8|881.8|882.4|881.4|85
1588592100000|2020-05-04 11:35:00|882.7|881.7|883.1|882.1|883.1|882.1|882.5|881.5|33
1588592400000|2020-05-04 11:40:00|883|882|882.3|881.3|883|882|882.2|881.2|74
1588592700000|2020-05-04 11:45:00|882.4|881.4|882.7|881.7|883|882|882.4|881.4|118
1588593000000|2020-05-04 11:50:00|882.8|881.8|884.2|883.2|884.4|883.4|882.4|881.4|208
1588593300000|2020-05-04 11:55:00|884.4|883.4|883.5|882.5|884.4|883.4|883.5|882.5|145
1588593600000|2020-05-04 12:00:00|883.4|882.4|883.1|882.1|883.4|882.4|882.6|881.6|74
1588593900000|2020-05-04 12:05:00|882.9|881.9|883.9|882.9|883.9|882.9|882.7|881.7|112
1588594200000|2020-05-04 12:10:00|884|883|885.1|884.1|885.2|884.2|883.8|882.8|234
1588594500000|2020-05-04 12:15:00|885|884|884.2|883.2|885.4|884.4|884.2|883.2|142
1588594800000|2020-05-04 12:20:00|884.3|883.3|884.9|883.9|885.1|884.1|884.1|883.1|224
1588595100000|2020-05-04 12:25:00|885|884|885.7|884.7|885.8|884.8|885|884|274
1588595400000|2020-05-04 12:30:00|885.8|884.8|885.2|884.2|885.8|884.8|885.1|884.1|383
1588595700000|2020-05-04 12:35:00|885|884|884.1|883.1|885.3|884.3|884.1|883.1|257
1588596000000|2020-05-04 12:40:00|884.2|883.2|883.8|882.8|884.8|883.8|883.7|882.7|201
1588596300000|2020-05-04 12:45:00|883.7|882.7|882.8|881.8|883.7|882.7|882.4|881.4|296
1588596600000|2020-05-04 12:50:00|882.9|881.9|882.5|881.5|883.2|882.2|882.5|881.5|296
1588596900000|2020-05-04 12:55:00|882.6|881.6|882.7|881.7|883|882|882.4|881.4|160
1588597200000|2020-05-04 13:00:00|882.8|881.8|881.9|880.9|882.9|881.9|881.9|880.9|249
1588597500000|2020-05-04 13:05:00|882|881|881.4|880.4|882.1|881.1|881.3|880.3|348
1588597800000|2020-05-04 13:10:00|881.5|880.5|882.3|881.3|882.5|881.5|881.5|880.5|566
1588598100000|2020-05-04 13:15:00|882.2|881.2|881.8|880.8|882.6|881.6|881.7|880.7|370
1588598400000|2020-05-04 13:20:00|881.7|880.7|882.7|881.7|882.8|881.8|881.6|880.6|192
1588598700000|2020-05-04 13:25:00|882.8|881.8|882.2|881.2|883|882|882|881|323
1588599000000|2020-05-04 13:30:00|882|881.5|881|880.5|883.2|882.7|879.9|879.4|3818
1588599300000|2020-05-04 13:35:00|881.1|880.6|880.2|879.7|881.1|880.6|879.6|879.1|2224
1588599600000|2020-05-04 13:40:00|880.1|879.6|880.7|880.2|881.3|880.8|879.7|879.2|2892
1588599900000|2020-05-04 13:45:00|880.6|880.1|881.4|880.9|881.4|880.9|880.1|879.6|2481
1588600200000|2020-05-04 13:50:00|881.3|880.8|882.5|882|882.7|882.2|881.1|880.6|1550
1588600500000|2020-05-04 13:55:00|882.4|881.9|881.7|881.2|883.3|882.8|881.7|881.2|2008
1588600800000|2020-05-04 14:00:00|881.8|881.3|883.9|883.4|883.9|883.4|881.3|880.8|2287
1588601100000|2020-05-04 14:05:00|884|883.5|882.8|882.3|884.4|883.9|882.5|882|1703
1588601400000|2020-05-04 14:10:00|882.6|882.1|882.5|882|883.1|882.6|881.8|881.3|2429
1588601700000|2020-05-04 14:15:00|882.4|881.9|883.7|883.2|884.3|883.8|882.4|881.9|1724
1588602000000|2020-05-04 14:20:00|883.6|883.1|881.9|881.4|883.7|883.2|881.9|881.4|1243
1588602300000|2020-05-04 14:25:00|882|881.5|881.8|881.3|882.4|881.9|881.2|880.7|1702
1588602600000|2020-05-04 14:30:00|881.7|881.2|880.5|880|882.1|881.6|880.5|880|1642
1588602900000|2020-05-04 14:35:00|880.6|880.1|880.9|880.4|881.2|880.7|880.4|879.9|1237
1588603200000|2020-05-04 14:40:00|880.8|880.3|882.1|881.6|882.3|881.8|880.4|879.9|1174
1588603500000|2020-05-04 14:45:00|882.2|881.7|882|881.5|882.4|881.9|881.1|880.6|729
1588603800000|2020-05-04 14:50:00|881.9|881.4|882.1|881.6|882.4|881.9|881|880.5|878
1588604100000|2020-05-04 14:55:00|882|881.5|881|880.5|882.6|882.1|880.8|880.3|1124
1588604400000|2020-05-04 15:00:00|880.9|880.4|881.1|880.6|881.6|881.1|880.5|880|781
1588604700000|2020-05-04 15:05:00|881|880.5|881.8|881.3|882.7|882.2|881|880.5|1100
1588605000000|2020-05-04 15:10:00|881.9|881.4|881.9|881.4|882.7|882.2|881.4|880.9|868
1588605300000|2020-05-04 15:15:00|881.8|881.3|882.3|881.8|882.7|882.2|881.8|881.3|738
1588605600000|2020-05-04 15:20:00|882.4|881.9|882.8|882.3|882.8|882.3|881.6|881.1|1214
1588605900000|2020-05-04 15:25:00|882.7|882.2|881.7|881.2|883|882.5|881.6|881.1|1093
1588606200000|2020-05-04 15:30:00|881.8|881.3|881.8|881.3|882.3|881.8|881.1|880.6|894
1588606500000|2020-05-04 15:35:00|881.9|881.4|883.4|882.9|883.4|882.9|881.6|881.1|683
1588606800000|2020-05-04 15:40:00|883.3|882.8|883|882.5|883.6|883.1|883|882.5|659
1588607100000|2020-05-04 15:45:00|883.1|882.6|883.2|882.7|883.5|883|882.7|882.2|646
1588607400000|2020-05-04 15:50:00|883.3|882.8|883.1|882.6|883.3|882.8|882.8|882.3|394
1588607700000|2020-05-04 15:55:00|883.2|882.7|882|881.5|883.3|882.8|881.8|881.3|657
1588608000000|2020-05-04 16:00:00|881.9|881.4|882.4|881.9|882.6|882.1|881.8|881.3|1023
1588608300000|2020-05-04 16:05:00|882.5|882|882.4|881.9|882.9|882.4|881.9|881.4|469
1588608600000|2020-05-04 16:10:00|882.3|881.8|882|881.5|882.8|882.3|882|881.5|612
1588608900000|2020-05-04 16:15:00|881.9|881.4|881.8|881.3|882.2|881.7|881.6|881.1|631
1588609200000|2020-05-04 16:20:00|881.7|881.2|882.3|881.8|882.3|881.8|881.5|881|905
1588609500000|2020-05-04 16:25:00|882.4|881.9|882.5|882|882.9|882.4|882.4|881.9|602
1588609800000|2020-05-04 16:30:00|882.6|882.1|882.2|881.7|882.9|882.4|881.9|881.4|630
1588610100000|2020-05-04 16:35:00|882.3|881.8|881|880.5|882.3|881.8|880.9|880.4|675
1588610400000|2020-05-04 16:40:00|881.1|880.6|881.3|880.8|881.3|880.8|880.8|880.3|686
1588610700000|2020-05-04 16:45:00|881.4|880.9|880.8|880.3|881.4|880.9|880.7|880.2|414
1588611000000|2020-05-04 16:50:00|880.7|880.2|880.4|879.9|881|880.5|880.4|879.9|410
1588611300000|2020-05-04 16:55:00|880.3|879.8|880.4|879.9|880.7|880.2|880.2|879.7|637
1588611600000|2020-05-04 17:00:00|880.5|880|880.5|880|880.8|880.3|880.1|879.6|577
1588611900000|2020-05-04 17:05:00|880.4|879.9|880.8|880.3|880.8|880.3|880.4|879.9|439
1588612200000|2020-05-04 17:10:00|880.7|880.2|879.7|879.2|880.7|880.2|879.3|878.8|593
1588612500000|2020-05-04 17:15:00|879.6|879.1|878.7|878.2|880|879.5|878.4|877.9|765
1588612800000|2020-05-04 17:20:00|878.8|878.3|879|878.5|879|878.5|878.6|878.1|616
1588613100000|2020-05-04 17:25:00|879.1|878.6|879.7|879.2|880|879.5|879|878.5|524
1588613400000|2020-05-04 17:30:00|879.8|879.3|880.4|879.9|880.5|880|879.8|879.3|478
1588613700000|2020-05-04 17:35:00|880.5|880|880.2|879.7|880.7|880.2|880.1|879.6|522
1588614000000|2020-05-04 17:40:00|880.3|879.8|880|879.5|880.4|879.9|880|879.5|421
1588614300000|2020-05-04 17:45:00|880.1|879.6|880.7|880.2|880.8|880.3|880.1|879.6|367
1588614600000|2020-05-04 17:50:00|880.6|880.1|880.7|880.2|880.9|880.4|880.5|880|535
1588614900000|2020-05-04 17:55:00|880.6|880.1|881.1|880.6|881.3|880.8|880.6|880.1|575
1588615200000|2020-05-04 18:00:00|881|880.5|880.8|880.3|881.4|880.9|880.7|880.2|480
1588615500000|2020-05-04 18:05:00|880.9|880.4|881|880.5|881.3|880.8|880.9|880.4|752
1588615800000|2020-05-04 18:10:00|881.1|880.6|881.8|881.3|882.5|882|881.1|880.6|1077
1588616100000|2020-05-04 18:15:00|881.9|881.4|882.7|882.2|882.7|882.2|881.8|881.3|1082
1588616400000|2020-05-04 18:20:00|882.8|882.3|882.9|882.4|883.1|882.6|882.4|881.9|1379
1588616700000|2020-05-04 18:25:00|882.8|882.3|883|882.5|883.1|882.6|882.6|882.1|1161
1588617000000|2020-05-04 18:30:00|883.1|882.6|883|882.5|883.9|883.4|882.9|882.4|1202
1588617300000|2020-05-04 18:35:00|882.9|882.4|882|881.5|883|882.5|882|881.5|801
1588617600000|2020-05-04 18:40:00|881.9|881.4|882.6|882.1|882.8|882.3|881.9|881.4|616
1588617900000|2020-05-04 18:45:00|882.5|882|883.5|883|883.6|883.1|882.5|882|618
1588618200000|2020-05-04 18:50:00|883.6|883.1|883.6|883.1|884.2|883.7|883.3|882.8|803
1588618500000|2020-05-04 18:55:00|883.5|883|884.2|883.7|884.4|883.9|883.3|882.8|772
1588618800000|2020-05-04 19:00:00|884.1|883.6|884.2|883.7|884.4|883.9|883.8|883.3|436
1588619100000|2020-05-04 19:05:00|884.1|883.6|884.3|883.8|884.5|884|883.9|883.4|478
1588619400000|2020-05-04 19:10:00|884.4|883.9|884.8|884.3|885.2|884.7|884.4|883.9|575
1588619700000|2020-05-04 19:15:00|884.9|884.4|885.3|884.8|885.5|885|884.8|884.3|717
1588620000000|2020-05-04 19:20:00|885.4|884.9|885.9|885.4|886.3|885.8|885.2|884.7|809
1588620300000|2020-05-04 19:25:00|885.8|885.3|885.9|885.4|886|885.5|884.9|884.4|655
1588620600000|2020-05-04 19:30:00|885.8|885.3|887.2|886.7|887.3|886.8|885.7|885.2|767
1588620900000|2020-05-04 19:35:00|887.3|886.8|886.5|886|887.7|887.2|886.4|885.9|715
1588621200000|2020-05-04 19:40:00|886.6|886.1|886.9|886.4|887.4|886.9|886.5|886|670
1588621500000|2020-05-04 19:45:00|886.8|886.3|887.1|886.6|887.8|887.3|886.6|886.1|990
1588621800000|2020-05-04 19:50:00|886.5|886|887.2|886.7|887.4|886.9|886.2|885.7|1265
1588622100000|2020-05-04 19:55:00|887.1|886.6|888.6|888.1|889|888.5|886.9|886.4|5138
1588622400000|2020-05-04 20:00:00|888.8|887.8|887.3|886.3|888.8|887.8|887.2|886.2|943
1588622700000|2020-05-04 20:05:00|887.2|886.2|887.7|886.7|887.8|886.8|887.2|886.2|107
1588623000000|2020-05-04 20:10:00|887.6|886.6|887.8|886.8|887.9|886.9|887.3|886.3|129
1588623300000|2020-05-04 20:15:00|887.4|886.4|887.3|886.3|887.4|886.4|887.3|886.3|7
1588623600000|2020-05-04 20:20:00|887.7|886.7|886.9|885.9|887.7|886.7|886.9|885.9|17
1588623900000|2020-05-04 20:25:00|887.2|886.2|887.5|886.5|887.7|886.7|887.2|886.2|25
1588624200000|2020-05-04 20:30:00|887.3|886.3|887|886|887.3|886.3|887|886|7
1588624500000|2020-05-04 20:35:00|887.2|886.2|887.6|886.6|887.6|886.6|887.2|886.2|2
1588625700000|2020-05-04 20:55:00|887.1|886.1|887.3|886.3|887.3|886.3|886.1|885.1|14
1588626000000|2020-05-04 21:00:00|||||||||1
1588626900000|2020-05-04 21:15:00|887.8|886.8|887.8|886.8|887.8|886.8|887.8|886.8|1
1588629600000|2020-05-04 22:00:00|888.3|886.3|889.6|887.6|889.8|887.8|888|886|0
1588629900000|2020-05-04 22:05:00|889.7|887.7|889.5|887.5|889.7|887.7|889.2|887.2|0
1588630200000|2020-05-04 22:10:00|889.4|887.4|889.4|887.4|889.6|887.6|889.1|887.1|0
1588630500000|2020-05-04 22:15:00|889.3|887.3|889.8|887.8|889.8|887.8|889.3|887.3|0
1588630800000|2020-05-04 22:20:00|889.7|887.7|890.5|888.5|890.6|888.6|889.7|887.7|0
1588631100000|2020-05-04 22:25:00|890.4|888.4|890.3|888.3|890.5|888.5|890.1|888.1|0
1588631400000|2020-05-04 22:30:00|890.4|888.4|890.6|888.6|890.7|888.7|890.4|888.4|0
1588631700000|2020-05-04 22:35:00|890.5|888.5|889.5|887.5|890.5|888.5|889.4|887.4|0
1588632000000|2020-05-04 22:40:00|889.6|887.6|889.5|887.5|889.8|887.8|889.5|887.5|0
1588632300000|2020-05-04 22:45:00|889.6|887.6|888.8|886.8|889.7|887.7|888.7|886.7|0
1588632600000|2020-05-04 22:50:00|888.7|886.7|888.5|886.5|888.9|886.9|888.4|886.4|0
1588632900000|2020-05-04 22:55:00|888.4|886.4|888.9|886.9|889|887|888.4|886.4|0
1588633200000|2020-05-04 23:00:00|888.8|886.8|888.9|886.9|889|887|888.2|886.2|0
1588633500000|2020-05-04 23:05:00|889|887|888.9|886.9|889.2|887.2|888.9|886.9|0
1588633800000|2020-05-04 23:10:00|889|887|889.2|887.2|889.4|887.4|888.9|886.9|0
1588634100000|2020-05-04 23:15:00|889.1|887.1|888.8|886.8|889.2|887.2|888.7|886.7|0
1588634400000|2020-05-04 23:20:00|888.7|886.7|889.2|887.2|889.2|887.2|888.7|886.7|0
1588634700000|2020-05-04 23:25:00|889.3|887.3|888.9|886.9|889.4|887.4|888.9|886.9|0
1588635000000|2020-05-04 23:30:00|889|887|889.2|887.2|889.5|887.5|889|887|0
1588635300000|2020-05-04 23:35:00|889.3|887.3|889.3|887.3|889.4|887.4|889.2|887.2|0
1588635600000|2020-05-04 23:40:00|889.4|887.4|889.4|887.4|889.6|887.6|889.3|887.3|0
1588635900000|2020-05-04 23:45:00|889.3|887.3|889.4|887.4|889.6|887.6|889.1|887.1|0
1588636200000|2020-05-04 23:50:00|889.3|887.3|889.6|887.6|889.6|887.6|889.1|887.1|0
1588636500000|2020-05-04 23:55:00|889.7|887.7|889.9|887.9|890.2|888.2|889.6|887.6|0
1588636800000|2020-05-05 00:00:00|890|888|888.6|887.6|891.8|889.8|888.6|887.6|0
1588637700000|2020-05-05 00:15:00|889.8|888.8|889|888|890|889|889|888|20
1588638000000|2020-05-05 00:20:00|888.8|887.8|888.8|887.8|888.8|887.8|888.7|887.7|5
1588638300000|2020-05-05 00:25:00|889|888|888.9|887.9|889.1|888.1|888.9|887.9|5
1588638600000|2020-05-05 00:30:00|889.3|888.3|889.3|888.3|889.3|888.3|889|888|7
1588638900000|2020-05-05 00:35:00|889.6|888.6|889.6|888.6|889.7|888.7|889.6|888.6|6
1588639200000|2020-05-05 00:40:00|890.1|889.1|890.1|889.1|890.1|889.1|890.1|889.1|5
1588639500000|2020-05-05 00:45:00|890.3|889.3|890.5|889.5|890.5|889.5|890.3|889.3|6
1588639800000|2020-05-05 00:50:00|890.3|889.3|890.5|889.5|890.5|889.5|890.3|889.3|6
1588640100000|2020-05-05 00:55:00|890.4|889.4|891.3|890.3|891.3|890.3|890.2|889.2|23
1588640400000|2020-05-05 01:00:00|891.6|890.6|892.1|891.1|892.4|891.4|891.5|890.5|55
1588640700000|2020-05-05 01:05:00|892.2|891.2|891.4|890.4|892.2|891.2|891.4|890.4|10
1588641000000|2020-05-05 01:10:00|892.1|891.1|891.8|890.8|892.1|891.1|891.8|890.8|8
1588641300000|2020-05-05 01:15:00|891.2|890.2|891.6|890.6|891.8|890.8|890.9|889.9|31
1588641600000|2020-05-05 01:20:00|891.8|890.8|892|891|892|891|891.8|890.8|3
1588641900000|2020-05-05 01:25:00|892.1|891.1|891.8|890.8|892.3|891.3|891.8|890.8|78
1588642200000|2020-05-05 01:30:00|892|891|892.6|891.6|892.8|891.8|892|891|39
1588642500000|2020-05-05 01:35:00|893.2|892.2|894.6|893.6|894.9|893.9|893.2|892.2|89
1588642800000|2020-05-05 01:40:00|894.5|893.5|895.4|894.4|895.6|894.6|894.5|893.5|168
1588643100000|2020-05-05 01:45:00|894.9|893.9|896|895|896|895|894.7|893.7|23
1588643400000|2020-05-05 01:50:00|896.2|895.2|896.4|895.4|896.5|895.5|896.1|895.1|18
1588643700000|2020-05-05 01:55:00|896.6|895.6|896.1|895.1|896.8|895.8|896.1|895.1|31
1588644000000|2020-05-05 02:00:00|896.3|895.3|896.5|895.5|896.5|895.5|896.3|895.3|5
1588644300000|2020-05-05 02:05:00|896.4|895.4|896|895|896.4|895.4|895.7|894.7|23
1588644600000|2020-05-05 02:10:00|896.4|895.4|896.4|895.4|896.7|895.7|896.1|895.1|41
1588644900000|2020-05-05 02:15:00|896.3|895.3|896.3|895.3|896.4|895.4|896.2|895.2|15
1588645200000|2020-05-05 02:20:00|896.9|895.9|896.2|895.2|896.9|895.9|895.6|894.6|23
1588645500000|2020-05-05 02:25:00|896|895|896.2|895.2|896.2|895.2|895.4|894.4|65
1588645800000|2020-05-05 02:30:00|896|895|895.9|894.9|896|895|895.9|894.9|9
1588646100000|2020-05-05 02:35:00|896|895|895.5|894.5|896|895|895.5|894.5|5
1588646400000|2020-05-05 02:40:00|895.4|894.4|894.9|893.9|895.4|894.4|894.5|893.5|24
1588646700000|2020-05-05 02:45:00|894.7|893.7|894.7|893.7|895.2|894.2|894.6|893.6|13
1588647000000|2020-05-05 02:50:00|894.4|893.4|893.6|892.6|894.4|893.4|893.6|892.6|16
1588647300000|2020-05-05 02:55:00|894.1|893.1|894.2|893.2|894.2|893.2|893.7|892.7|10
1588647600000|2020-05-05 03:00:00|894.5|893.5|894.6|893.6|894.6|893.6|894.3|893.3|4
1588647900000|2020-05-05 03:05:00|893.8|892.8|893.8|892.8|893.8|892.8|893.8|892.8|4
1588648200000|2020-05-05 03:10:00|894.2|893.2|893.9|892.9|894.3|893.3|893.9|892.9|13
1588648500000|2020-05-05 03:15:00|894.3|893.3|894.3|893.3|894.3|893.3|894.3|893.3|3
1588648800000|2020-05-05 03:20:00|894.6|893.6|894.6|893.6|894.6|893.6|894.6|893.6|2
1588649100000|2020-05-05 03:25:00|894.8|893.8|894.8|893.8|894.8|893.8|894.8|893.8|1
1588649400000|2020-05-05 03:30:00|894.6|893.6|894.6|893.6|894.6|893.6|894.6|893.6|2
1588649700000|2020-05-05 03:35:00|893.9|892.9|894.2|893.2|894.2|893.2|893.9|892.9|3
1588650000000|2020-05-05 03:40:00|893.9|892.9|894.1|893.1|894.2|893.2|893.9|892.9|7
1588650300000|2020-05-05 03:45:00|893.9|892.9|894.1|893.1|894.1|893.1|893.9|892.9|12
1588650600000|2020-05-05 03:50:00|893.8|892.8|893.8|892.8|893.8|892.8|893.8|892.8|1
1588650900000|2020-05-05 03:55:00|893.9|892.9|893.6|892.6|893.9|892.9|893.6|892.6|3
1588651200000|2020-05-05 04:00:00|894|893|894|893|894|893|894|893|2
1588651500000|2020-05-05 04:05:00|893.9|892.9|893.8|892.8|893.9|892.9|893.8|892.8|2
1588651800000|2020-05-05 04:10:00|893.6|892.6|894.8|893.8|894.8|893.8|893.6|892.6|16
1588652100000|2020-05-05 04:15:00|894.7|893.7|894.2|893.2|894.7|893.7|894.2|893.2|4
1588652400000|2020-05-05 04:20:00|894.4|893.4|894.1|893.1|894.4|893.4|894.1|893.1|5
1588653000000|2020-05-05 04:30:00|893.6|892.6|893.6|892.6|893.6|892.6|893.6|892.6|6
1588653300000|2020-05-05 04:35:00|893.5|892.5|893.3|892.3|893.5|892.5|893.3|892.3|20
1588653600000|2020-05-05 04:40:00|893.4|892.4|893.4|892.4|893.4|892.4|893.4|892.4|1
1588653900000|2020-05-05 04:45:00|894.2|893.2|894.2|893.2|894.2|893.2|894.2|893.2|3
1588654200000|2020-05-05 04:50:00|894.4|893.4|894.4|893.4|894.4|893.4|894.4|893.4|10
1588654500000|2020-05-05 04:55:00|895|894|895.1|894.1|895.2|894.2|895|894|15
1588654800000|2020-05-05 05:00:00|895|894|896|895|896|895|895|894|6
1588655100000|2020-05-05 05:05:00|895.9|894.9|895.6|894.6|895.9|894.9|895.6|894.6|23
1588655400000|2020-05-05 05:10:00|895.8|894.8|895.8|894.8|895.8|894.8|895.8|894.8|1
1588655700000|2020-05-05 05:15:00|895.4|894.4|895.9|894.9|896.3|895.3|895.4|894.4|13
1588656000000|2020-05-05 05:20:00|895.7|894.7|896.1|895.1|896.1|895.1|895.5|894.5|3
1588656300000|2020-05-05 05:25:00|896.2|895.2|895.9|894.9|896.2|895.2|895.4|894.4|32
1588656600000|2020-05-05 05:30:00|895.7|894.7|895.4|894.4|895.7|894.7|895.4|894.4|6
1588656900000|2020-05-05 05:35:00|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|5
1588657200000|2020-05-05 05:40:00|895.7|894.7|895.1|894.1|895.7|894.7|895.1|894.1|8
1588657500000|2020-05-05 05:45:00|894.9|893.9|895|894|895.1|894.1|894.9|893.9|12
1588657800000|2020-05-05 05:50:00|||||||||4
1588658100000|2020-05-05 05:55:00|895.3|894.3|894.9|893.9|895.6|894.6|894.9|893.9|19
1588658400000|2020-05-05 06:00:00|895.3|894.3|896.2|895.2|896.2|895.2|894.9|893.9|27
1588658700000|2020-05-05 06:05:00|896|895|896.3|895.3|896.3|895.3|895.8|894.8|9
1588659000000|2020-05-05 06:10:00|897|896|896.7|895.7|897.2|896.2|896.7|895.7|20
1588659300000|2020-05-05 06:15:00|896.3|895.3|897.3|896.3|897.3|896.3|896.3|895.3|103
1588659600000|2020-05-05 06:20:00|897.2|896.2|896.4|895.4|897.2|896.2|896.4|895.4|82
1588659900000|2020-05-05 06:25:00|896.3|895.3|896.4|895.4|896.4|895.4|895.9|894.9|22
1588660200000|2020-05-05 06:30:00|896.5|895.5|896.3|895.3|896.6|895.6|896.2|895.2|67
1588660500000|2020-05-05 06:35:00|896.4|895.4|896.6|895.6|896.9|895.9|896.4|895.4|85
1588660800000|2020-05-05 06:40:00|896.8|895.8|896.7|895.7|897|896|896.7|895.7|55
1588661100000|2020-05-05 06:45:00|896.8|895.8|897.2|896.2|897.2|896.2|896.5|895.5|98
1588661400000|2020-05-05 06:50:00|897.3|896.3|897.3|896.3|897.4|896.4|897.1|896.1|55
1588661700000|2020-05-05 06:55:00|897.2|896.2|897.4|896.4|897.4|896.4|897|896|45
1588662000000|2020-05-05 07:00:00|897.8|896.8|896.8|895.8|897.8|896.8|895.4|894.4|442
1588662300000|2020-05-05 07:05:00|896.6|895.6|896.9|895.9|897.1|896.1|895.8|894.8|111
1588662600000|2020-05-05 07:10:00|897.2|896.2|897.5|896.5|898|897|896.4|895.4|91
1588662900000|2020-05-05 07:15:00|897.7|896.7|898|897|898|897|897.1|896.1|202
1588663200000|2020-05-05 07:20:00|898.1|897.1|898.3|897.3|899.2|898.2|898.1|897.1|131
1588663500000|2020-05-05 07:25:00|898.4|897.4|898.3|897.3|898.5|897.5|897.9|896.9|111
1588663800000|2020-05-05 07:30:00|898.5|897.5|899.8|898.8|900.1|899.1|898.4|897.4|225
1588664100000|2020-05-05 07:35:00|899.9|898.9|899.3|898.3|899.9|898.9|898.7|897.7|167
1588664400000|2020-05-05 07:40:00|899.6|898.6|898.9|897.9|899.8|898.8|898.8|897.8|103
1588664700000|2020-05-05 07:45:00|899.1|898.1|897.9|896.9|899.1|898.1|897.9|896.9|102
1588665000000|2020-05-05 07:50:00|898|897|898.2|897.2|898.7|897.7|897.9|896.9|122
1588665300000|2020-05-05 07:55:00|898.6|897.6|898.8|897.8|898.8|897.8|898.4|897.4|115
1588665600000|2020-05-05 08:00:00|898.5|897.5|898|897|898.7|897.7|897.8|896.8|122
1588665900000|2020-05-05 08:05:00|898.1|897.1|899.4|898.4|899.7|898.7|897.9|896.9|362
1588666200000|2020-05-05 08:10:00|899.3|898.3|899.2|898.2|900.2|899.2|899.2|898.2|330
1588666500000|2020-05-05 08:15:00|898.8|897.8|896.7|895.7|898.8|897.8|896.7|895.7|408
1588666800000|2020-05-05 08:20:00|896.6|895.6|898.6|897.6|898.7|897.7|896.4|895.4|262
1588667100000|2020-05-05 08:25:00|898.8|897.8|898.6|897.6|899.2|898.2|898.6|897.6|131
1588667400000|2020-05-05 08:30:00|898.7|897.7|896.8|895.8|898.7|897.7|896.1|895.1|290
1588667700000|2020-05-05 08:35:00|896.9|895.9|896.3|895.3|897.3|896.3|896.1|895.1|227
1588668000000|2020-05-05 08:40:00|896.2|895.2|894.7|893.7|896.2|895.2|894|893|236
1588668300000|2020-05-05 08:45:00|895|894|893.3|892.3|895.2|894.2|893.2|892.2|224
1588668600000|2020-05-05 08:50:00|893.2|892.2|892|891|894.3|893.3|891.9|890.9|478
1588668900000|2020-05-05 08:55:00|891.9|890.9|890.9|889.9|892.4|891.4|890.7|889.7|156
1588669200000|2020-05-05 09:00:00|891.2|890.2|891.5|890.5|892.5|891.5|890.5|889.5|226
1588669500000|2020-05-05 09:05:00|891.3|890.3|892.8|891.8|892.8|891.8|891.3|890.3|94
1588669800000|2020-05-05 09:10:00|892.7|891.7|892.9|891.9|893|892|892.6|891.6|95
1588670100000|2020-05-05 09:15:00|893|892|893.6|892.6|894|893|892.5|891.5|259
1588670400000|2020-05-05 09:20:00|893.7|892.7|892.8|891.8|893.7|892.7|892.3|891.3|105
1588670700000|2020-05-05 09:25:00|892.4|891.4|891.8|890.8|892.5|891.5|891.5|890.5|191
1588671000000|2020-05-05 09:30:00|892|891|892|891|892.3|891.3|891.4|890.4|41
1588671300000|2020-05-05 09:35:00|892.2|891.2|892.2|891.2|892.3|891.3|891.9|890.9|24
1588671600000|2020-05-05 09:40:00|892.6|891.6|893.4|892.4|893.4|892.4|892.6|891.6|50
1588671900000|2020-05-05 09:45:00|893.2|892.2|893.7|892.7|894|893|893.1|892.1|61
1588672200000|2020-05-05 09:50:00|893.5|892.5|893.5|892.5|894.2|893.2|893.4|892.4|33
1588672500000|2020-05-05 09:55:00|893.6|892.6|894|893|894.2|893.2|893.2|892.2|219
1588672800000|2020-05-05 10:00:00|893.9|892.9|894.7|893.7|894.7|893.7|893.9|892.9|107
1588673100000|2020-05-05 10:05:00|894.8|893.8|894.5|893.5|894.9|893.9|894.2|893.2|77
1588673400000|2020-05-05 10:10:00|894.6|893.6|894.5|893.5|895.5|894.5|894.2|893.2|80
1588673700000|2020-05-05 10:15:00|894.3|893.3|893.7|892.7|894.5|893.5|893.6|892.6|144
1588674000000|2020-05-05 10:20:00|893.8|892.8|893.8|892.8|894.2|893.2|893.6|892.6|40
1588674300000|2020-05-05 10:25:00|893.9|892.9|893.6|892.6|894.3|893.3|893.1|892.1|52
1588674600000|2020-05-05 10:30:00|893.7|892.7|894.1|893.1|894.5|893.5|893.2|892.2|88
1588674900000|2020-05-05 10:35:00|894.2|893.2|894.1|893.1|894.4|893.4|893.5|892.5|70
1588675200000|2020-05-05 10:40:00|894.3|893.3|894.7|893.7|894.8|893.8|894.1|893.1|82
1588675500000|2020-05-05 10:45:00|894.8|893.8|893.8|892.8|894.8|893.8|893.8|892.8|68
1588675800000|2020-05-05 10:50:00|893.5|892.5|893.9|892.9|894|893|893.5|892.5|25
1588676100000|2020-05-05 10:55:00|894.1|893.1|894.9|893.9|894.9|893.9|893.8|892.8|21
1588676400000|2020-05-05 11:00:00|894.8|893.8|895|894|895.6|894.6|894.8|893.8|190
1588676700000|2020-05-05 11:05:00|894.9|893.9|895|894|895.4|894.4|894.6|893.6|159
1588677000000|2020-05-05 11:10:00|895.1|894.1|895.8|894.8|896|895|895.1|894.1|94
1588677300000|2020-05-05 11:15:00|895.9|894.9|894.8|893.8|895.9|894.9|894.8|893.8|87
1588677600000|2020-05-05 11:20:00|894.9|893.9|894.7|893.7|895.2|894.2|894.5|893.5|49
1588677900000|2020-05-05 11:25:00|894.5|893.5|895.1|894.1|895.2|894.2|894.4|893.4|35
1588678200000|2020-05-05 11:30:00|895.3|894.3|895|894|895.4|894.4|895|894|15
1588678500000|2020-05-05 11:35:00|895.2|894.2|895.3|894.3|895.5|894.5|894.8|893.8|44
1588678800000|2020-05-05 11:40:00|895.1|894.1|895.1|894.1|895.4|894.4|894.7|893.7|35
1588679100000|2020-05-05 11:45:00|895.2|894.2|895.6|894.6|895.6|894.6|895|894|43
1588679400000|2020-05-05 11:50:00|895.9|894.9|896|895|896.2|895.2|895.9|894.9|138
1588679700000|2020-05-05 11:55:00|895.9|894.9|895.3|894.3|896.1|895.1|895.3|894.3|49
1588680000000|2020-05-05 12:00:00|895.1|894.1|896.2|895.2|896.2|895.2|895.1|894.1|219
1588680300000|2020-05-05 12:05:00|896.1|895.1|897.1|896.1|897.1|896.1|896.1|895.1|136
1588680600000|2020-05-05 12:10:00|897.2|896.2|897|896|897.4|896.4|897|896|111
1588680900000|2020-05-05 12:15:00|897.1|896.1|896.9|895.9|897.4|896.4|896.7|895.7|189
1588681200000|2020-05-05 12:20:00|897|896|896.9|895.9|897.1|896.1|896.6|895.6|198
1588681500000|2020-05-05 12:25:00|897|896|897.5|896.5|897.5|896.5|896.9|895.9|101
1588681800000|2020-05-05 12:30:00|897.4|896.4|896.8|895.8|897.4|896.4|896.8|895.8|167
1588682100000|2020-05-05 12:35:00|896.7|895.7|897.1|896.1|897.1|896.1|896.5|895.5|80
1588682400000|2020-05-05 12:40:00|897.2|896.2|897.1|896.1|897.5|896.5|897.1|896.1|78
1588682700000|2020-05-05 12:45:00|897.2|896.2|896.9|895.9|897.2|896.2|896.7|895.7|204
1588683000000|2020-05-05 12:50:00|896.8|895.8|896.7|895.7|897.2|896.2|896.5|895.5|153
1588683300000|2020-05-05 12:55:00|896.8|895.8|896.6|895.6|897.2|896.2|896.5|895.5|257
1588683600000|2020-05-05 13:00:00|896.7|895.7|896|895|896.7|895.7|895.6|894.6|243
1588683900000|2020-05-05 13:05:00|895.9|894.9|897.5|896.5|897.5|896.5|895.9|894.9|331
1588684200000|2020-05-05 13:10:00|897.6|896.6|897.5|896.5|897.9|896.9|897.2|896.2|169
1588684500000|2020-05-05 13:15:00|897.6|896.6|897.1|896.1|897.9|896.9|896.8|895.8|270
1588684800000|2020-05-05 13:20:00|897.2|896.2|897.3|896.3|897.4|896.4|896.9|895.9|242
1588685100000|2020-05-05 13:25:00|897.2|896.2|897.3|896.3|897.5|896.5|897|896|231
1588685400000|2020-05-05 13:30:00|897.1|896.6|898.5|898|899.6|899.1|896|895.5|3634
1588685700000|2020-05-05 13:35:00|898.6|898.1|898.6|898.1|899|898.5|898.3|897.8|1936
1588686000000|2020-05-05 13:40:00|898.5|898|899.4|898.9|899.6|899.1|898.4|897.9|1086
1588686300000|2020-05-05 13:45:00|899.5|899|899.5|899|900|899.5|898.6|898.1|1220
1588686600000|2020-05-05 13:50:00|899.6|899.1|900.4|899.9|900.7|900.2|899.5|899|1129
1588686900000|2020-05-05 13:55:00|900.3|899.8|900.4|899.9|900.7|900.2|900.1|899.6|577
1588687200000|2020-05-05 14:00:00|900.5|900|900.1|899.6|901.3|900.8|900|899.5|1356
1588687500000|2020-05-05 14:05:00|900|899.5|899.4|898.9|900.1|899.6|898.9|898.4|1946
1588687800000|2020-05-05 14:10:00|899.5|899|898.3|897.8|899.6|899.1|898.3|897.8|1481
1588688100000|2020-05-05 14:15:00|898.4|897.9|898.8|898.3|899.2|898.7|898.4|897.9|1102
1588688400000|2020-05-05 14:20:00|898.6|898.1|897.9|897.4|899|898.5|897.8|897.3|882
1588688700000|2020-05-05 14:25:00|897.7|897.2|896.6|896.1|898|897.5|896.4|895.9|1064
1588689000000|2020-05-05 14:30:00|896.7|896.2|896.5|896|897|896.5|896.2|895.7|1961
1588689300000|2020-05-05 14:35:00|896.6|896.1|896.7|896.2|897|896.5|896.2|895.7|1380
1588689600000|2020-05-05 14:40:00|896.8|896.3|896.4|895.9|897|896.5|896|895.5|1660
1588689900000|2020-05-05 14:45:00|896.3|895.8|895|894.5|896.4|895.9|894.9|894.4|1247
1588690200000|2020-05-05 14:50:00|895.1|894.6|895.8|895.3|896|895.5|894.9|894.4|1097
1588690500000|2020-05-05 14:55:00|895.7|895.2|895.6|895.1|896|895.5|895.5|895|787
1588690800000|2020-05-05 15:00:00|895.7|895.2|896.4|895.9|896.4|895.9|895.6|895.1|1155
1588691100000|2020-05-05 15:05:00|896.3|895.8|896.7|896.2|897|896.5|896.1|895.6|723
1588691400000|2020-05-05 15:10:00|896.8|896.3|896.8|896.3|897|896.5|896.4|895.9|719
1588691700000|2020-05-05 15:15:00|896.9|896.4|896.5|896|897|896.5|896|895.5|794
1588692000000|2020-05-05 15:20:00|896.4|895.9|897.4|896.9|897.5|897|896.4|895.9|1357
1588692300000|2020-05-05 15:25:00|897.5|897|897.6|897.1|897.6|897.1|896.9|896.4|1042
1588692600000|2020-05-05 15:30:00|897.5|897|897.8|897.3|898.3|897.8|897.4|896.9|1650
1588692900000|2020-05-05 15:35:00|897.9|897.4|897.5|897|898|897.5|897.4|896.9|1086
1588693200000|2020-05-05 15:40:00|897.4|896.9|898.2|897.7|898.5|898|897.3|896.8|526
1588693500000|2020-05-05 15:45:00|898.1|897.6|898.1|897.6|898.2|897.7|897.9|897.4|253
1588693800000|2020-05-05 15:50:00|898.2|897.7|898|897.5|898.3|897.8|897.6|897.1|393
1588694100000|2020-05-05 15:55:00|898.1|897.6|898|897.5|898.2|897.7|897.7|897.2|308
1588694400000|2020-05-05 16:00:00|898.1|897.6|897.7|897.2|898.4|897.9|897.6|897.1|360
1588694700000|2020-05-05 16:05:00|897.6|897.1|898.4|897.9|898.5|898|897.5|897|373
1588695000000|2020-05-05 16:10:00|898.5|898|898.4|897.9|898.6|898.1|898.3|897.8|209
1588695300000|2020-05-05 16:15:00|898.3|897.8|898.5|898|898.8|898.3|898.2|897.7|354
1588695600000|2020-05-05 16:20:00|898.6|898.1|898.2|897.7|898.7|898.2|898.1|897.6|202
1588695900000|2020-05-05 16:25:00|898.3|897.8|897.7|897.2|898.4|897.9|897.5|897|186
1588696200000|2020-05-05 16:30:00|897.8|897.3|897.2|896.7|897.9|897.4|897.2|896.7|170
1588696500000|2020-05-05 16:35:00|897.1|896.6|896.8|896.3|897.1|896.6|896.6|896.1|491
1588696800000|2020-05-05 16:40:00|896.9|896.4|896.1|895.6|897|896.5|895.6|895.1|602
1588697100000|2020-05-05 16:45:00|896.2|895.7|896.4|895.9|896.4|895.9|896.1|895.6|612
1588697400000|2020-05-05 16:50:00|896.5|896|895.9|895.4|896.5|896|895.8|895.3|808
1588697700000|2020-05-05 16:55:00|896|895.5|895.7|895.2|896|895.5|895.4|894.9|510
1588698000000|2020-05-05 17:00:00|895.8|895.3|895.5|895|896.1|895.6|895.5|895|257
1588698300000|2020-05-05 17:05:00|895.6|895.1|895.5|895|895.7|895.2|895.2|894.7|170
1588698600000|2020-05-05 17:10:00|895.4|894.9|895.3|894.8|895.6|895.1|895|894.5|144
1588698900000|2020-05-05 17:15:00|895.4|894.9|895.9|895.4|896.1|895.6|895.4|894.9|206
1588699200000|2020-05-05 17:20:00|895.8|895.3|895.6|895.1|895.9|895.4|895.5|895|234
1588699500000|2020-05-05 17:25:00|895.7|895.2|895.7|895.2|896.2|895.7|895.7|895.2|257
1588699800000|2020-05-05 17:30:00|895.8|895.3|896.4|895.9|896.4|895.9|895.7|895.2|198
1588700100000|2020-05-05 17:35:00|896.5|896|896.1|895.6|896.6|896.1|896|895.5|126
1588700400000|2020-05-05 17:40:00|896|895.5|896.5|896|896.6|896.1|896|895.5|139
1588700700000|2020-05-05 17:45:00|896.4|895.9|896.9|896.4|897|896.5|896.4|895.9|156
1588701000000|2020-05-05 17:50:00|897|896.5|897.1|896.6|897.3|896.8|896.7|896.2|194
1588701300000|2020-05-05 17:55:00|897|896.5|896.8|896.3|897.2|896.7|896.5|896|234
1588701600000|2020-05-05 18:00:00|896.7|896.2|896.7|896.2|896.9|896.4|896.2|895.7|222
1588701900000|2020-05-05 18:05:00|896.8|896.3|897.3|896.8|897.3|896.8|896.8|896.3|122
1588702200000|2020-05-05 18:10:00|897.2|896.7|897.9|897.4|897.9|897.4|897.1|896.6|240
1588702500000|2020-05-05 18:15:00|897.8|897.3|897.8|897.3|898.1|897.6|897.4|896.9|313
1588702800000|2020-05-05 18:20:00|897.9|897.4|897.8|897.3|898|897.5|897.6|897.1|125
1588703100000|2020-05-05 18:25:00|897.9|897.4|897.7|897.2|898|897.5|897.7|897.2|90
1588703400000|2020-05-05 18:30:00|897.6|897.1|897.5|897|898.2|897.7|897.3|896.8|215
1588703700000|2020-05-05 18:35:00|897.6|897.1|897.4|896.9|897.8|897.3|897.4|896.9|426
1588704000000|2020-05-05 18:40:00|897.3|896.8|897.5|897|897.7|897.2|897.1|896.6|578
1588704300000|2020-05-05 18:45:00|897.6|897.1|897.9|897.4|897.9|897.4|897.3|896.8|221
1588704600000|2020-05-05 18:50:00|898|897.5|898.6|898.1|898.6|898.1|898|897.5|263
1588704900000|2020-05-05 18:55:00|898.7|898.2|898.7|898.2|899|898.5|898.6|898.1|357
1588705200000|2020-05-05 19:00:00|898.6|898.1|898.4|897.9|898.7|898.2|898.1|897.6|742
1588705500000|2020-05-05 19:05:00|898.5|898|898.3|897.8|898.5|898|898|897.5|477
1588705800000|2020-05-05 19:10:00|898.2|897.7|898.5|898|898.7|898.2|898.2|897.7|439
1588706100000|2020-05-05 19:15:00|898.4|897.9|896|895.5|898.4|897.9|895.8|895.3|1051
1588706400000|2020-05-05 19:20:00|895.9|895.4|896.1|895.6|896.4|895.9|895.4|894.9|708
1588706700000|2020-05-05 19:25:00|896|895.5|894.9|894.4|896.5|896|894.5|894|904
1588707000000|2020-05-05 19:30:00|894.8|894.3|894.2|893.7|895|894.5|893.9|893.4|1234
1588707300000|2020-05-05 19:35:00|894.1|893.6|892.8|892.3|894.2|893.7|892.1|891.6|1690
1588707600000|2020-05-05 19:40:00|892.7|892.2|893.4|892.9|893.5|893|892.2|891.7|1050
1588707900000|2020-05-05 19:45:00|893.3|892.8|893.6|893.1|893.6|893.1|892.8|892.3|1157
1588708200000|2020-05-05 19:50:00|893.9|893.4|894|893.5|894.4|893.9|893.3|892.8|1853
1588708500000|2020-05-05 19:55:00|893.9|893.4|893|892.5|893.9|893.4|892.7|892.2|5302
1588708800000|2020-05-05 20:00:00|893.2|892.2|892.3|891.3|893.3|892.3|892.3|891.3|1025
1588709100000|2020-05-05 20:05:00|892.4|891.4|892.8|891.8|893.2|892.2|892.3|891.3|99
1588709400000|2020-05-05 20:10:00|893.1|892.1|893.1|892.1|893.3|892.3|892.8|891.8|86
1588709700000|2020-05-05 20:15:00|893.2|892.2|893.1|892.1|893.2|892.2|892.9|891.9|16
1588710300000|2020-05-05 20:25:00|893|892|893.2|892.2|893.2|892.2|892.9|891.9|103
1588710600000|2020-05-05 20:30:00|893|892|893|892|893|892|893|892|10
1588710900000|2020-05-05 20:35:00|892.7|891.7|892.2|891.2|892.8|891.8|892.2|891.2|9
1588711200000|2020-05-05 20:40:00|892.8|891.8|892.8|891.8|892.8|891.8|892.8|891.8|2
1588712100000|2020-05-05 20:55:00|892.4|891.4|892.7|891.7|892.7|891.7|892.4|891.4|28
1588712400000|2020-05-05 21:00:00|892.3|891.3|893.4|892.4|893.4|892.4|892.3|891.3|2
1588716000000|2020-05-05 22:00:00|893.9|891.9|895.4|893.4|895.5|893.5|892.7|890.7|0
1588716300000|2020-05-05 22:05:00|895.5|893.5|895.6|893.6|896.1|894.1|895.2|893.2|0
1588716600000|2020-05-05 22:10:00|895.7|893.7|895.6|893.6|895.9|893.9|895.5|893.5|0
1588716900000|2020-05-05 22:15:00|895.7|893.7|896.3|894.3|896.7|894.7|895.6|893.6|0
1588717200000|2020-05-05 22:20:00|896.4|894.4|895.9|893.9|896.6|894.6|895.8|893.8|0
1588717500000|2020-05-05 22:25:00|895.8|893.8|895.6|893.6|896|894|895.5|893.5|0
1588717800000|2020-05-05 22:30:00|895.7|893.7|896|894|896.2|894.2|895.4|893.4|0
1588718100000|2020-05-05 22:35:00|895.9|893.9|895.2|893.2|896.2|894.2|894.9|892.9|0
1588718400000|2020-05-05 22:40:00|895.3|893.3|895.3|893.3|895.5|893.5|894.6|892.6|0
1588718700000|2020-05-05 22:45:00|895.4|893.4|895.6|893.6|895.8|893.8|895.4|893.4|0
1588719000000|2020-05-05 22:50:00|895.7|893.7|896.5|894.5|896.6|894.6|895.7|893.7|0
1588719300000|2020-05-05 22:55:00|896.4|894.4|897.1|895.1|897.2|895.2|896.3|894.3|0
1588719600000|2020-05-05 23:00:00|897.2|895.2|896.7|894.7|897.2|895.2|896.6|894.6|0
1588719900000|2020-05-05 23:05:00|896.6|894.6|896.3|894.3|896.7|894.7|896.2|894.2|0
1588720200000|2020-05-05 23:10:00|896.4|894.4|896.3|894.3|897|895|896.2|894.2|0
1588720500000|2020-05-05 23:15:00|896.2|894.2|896.6|894.6|896.7|894.7|896.2|894.2|0
1588720800000|2020-05-05 23:20:00|896.5|894.5|896.2|894.2|896.6|894.6|896.2|894.2|0
1588721100000|2020-05-05 23:25:00|896.1|894.1|896.4|894.4|896.7|894.7|896.1|894.1|0
1588721400000|2020-05-05 23:30:00|896.5|894.5|897.2|895.2|897.3|895.3|896.4|894.4|0
1588721700000|2020-05-05 23:35:00|897.1|895.1|896.7|894.7|897.1|895.1|896.7|894.7|0
1588722000000|2020-05-05 23:40:00|896.8|894.8|896.5|894.5|896.9|894.9|896.5|894.5|0
1588722300000|2020-05-05 23:45:00|896.6|894.6|896.5|894.5|896.6|894.6|896|894|0
1588722600000|2020-05-05 23:50:00|896.6|894.6|896.5|894.5|896.7|894.7|896.3|894.3|0
1588722900000|2020-05-05 23:55:00|896.4|894.4|896.5|894.5|896.5|894.5|896.2|894.2|0
1588723200000|2020-05-06 00:00:00|895.2|894.2|895.6|894.6|895.9|894.9|894.8|893.8|14
1588723500000|2020-05-06 00:05:00|894.9|893.9|894.4|893.4|894.9|893.9|894.3|893.3|13
1588723800000|2020-05-06 00:10:00|893.9|892.9|893.9|892.9|893.9|892.9|893.7|892.7|9
1588724100000|2020-05-06 00:15:00|893.7|892.7|892.9|891.9|893.7|892.7|892.8|891.8|21
1588724400000|2020-05-06 00:20:00|892.8|891.8|892.7|891.7|892.8|891.8|892.1|891.1|16
1588724700000|2020-05-06 00:25:00|892.4|891.4|892.4|891.4|892.4|891.4|892.4|891.4|1
1588725000000|2020-05-06 00:30:00|891.9|890.9|892.6|891.6|892.6|891.6|891.9|890.9|3
1588725900000|2020-05-06 00:45:00|893.1|892.1|892.9|891.9|893.3|892.3|892.7|891.7|14
1588726200000|2020-05-06 00:50:00|892.6|891.6|890.5|889.5|892.6|891.6|890.5|889.5|32
1588726500000|2020-05-06 00:55:00|889.7|888.7|890.6|889.6|890.6|889.6|889.6|888.6|15
1588726800000|2020-05-06 01:00:00|890.3|889.3|889|888|890.9|889.9|889|888|36
1588727100000|2020-05-06 01:05:00|888.9|887.9|889.1|888.1|890|889|888.9|887.9|17
1588727400000|2020-05-06 01:10:00|888.9|887.9|889.2|888.2|889.2|888.2|888.9|887.9|9
1588727700000|2020-05-06 01:15:00|889.5|888.5|890.5|889.5|891|890|889.5|888.5|46
1588728000000|2020-05-06 01:20:00|891.1|890.1|892.4|891.4|892.5|891.5|891.1|890.1|21
1588728300000|2020-05-06 01:25:00|892.5|891.5|892.9|891.9|893|892|892.5|891.5|13
1588728600000|2020-05-06 01:30:00|893.7|892.7|897.8|896.8|897.8|896.8|893.6|892.6|82
1588728900000|2020-05-06 01:35:00|898.2|897.2|898.2|897.2|898.4|897.4|896.9|895.9|20
1588729200000|2020-05-06 01:40:00|898.5|897.5|898.8|897.8|899.9|898.9|898.5|897.5|88
1588729500000|2020-05-06 01:45:00|899.1|898.1|898.2|897.2|899.1|898.1|898.2|897.2|8
1588729800000|2020-05-06 01:50:00|897.6|896.6|898.3|897.3|898.4|897.4|897.2|896.2|50
1588730100000|2020-05-06 01:55:00|898.6|897.6|898.1|897.1|898.8|897.8|898.1|897.1|73
1588730400000|2020-05-06 02:00:00|898.2|897.2|897.8|896.8|899.1|898.1|897.4|896.4|61
1588730700000|2020-05-06 02:05:00|897.5|896.5|897.7|896.7|897.9|896.9|897.5|896.5|3
1588731300000|2020-05-06 02:15:00|897.2|896.2|897.4|896.4|897.9|896.9|896.7|895.7|18
1588731600000|2020-05-06 02:20:00|897.7|896.7|897.5|896.5|897.8|896.8|897.5|896.5|33
1588731900000|2020-05-06 02:25:00|897.8|896.8|898.3|897.3|898.3|897.3|897.8|896.8|7
1588732200000|2020-05-06 02:30:00|898.1|897.1|898.1|897.1|898.1|897.1|898.1|897.1|3
1588732500000|2020-05-06 02:35:00|898.5|897.5|898.2|897.2|898.5|897.5|898|897|10
1588732800000|2020-05-06 02:40:00|897.8|896.8|897.8|896.8|897.8|896.8|897.8|896.8|14
1588733100000|2020-05-06 02:45:00|897.6|896.6|897.4|896.4|897.6|896.6|897.4|896.4|7
1588733400000|2020-05-06 02:50:00|897.3|896.3|897.8|896.8|897.8|896.8|896.9|895.9|13
1588733700000|2020-05-06 02:55:00|897.7|896.7|898.1|897.1|898.1|897.1|897.7|896.7|4
1588734000000|2020-05-06 03:00:00|898.7|897.7|898.3|897.3|898.7|897.7|898|897|6
1588734300000|2020-05-06 03:05:00|898.5|897.5|898.6|897.6|898.6|897.6|898.5|897.5|6
1588734600000|2020-05-06 03:10:00|899.2|898.2|899.6|898.6|899.6|898.6|899.1|898.1|10
1588734900000|2020-05-06 03:15:00|899.9|898.9|899.8|898.8|899.9|898.9|899.6|898.6|5
1588735200000|2020-05-06 03:20:00|899.6|898.6|899.7|898.7|899.7|898.7|899.5|898.5|8
1588735500000|2020-05-06 03:25:00|899.9|898.9|899.9|898.9|899.9|898.9|899.9|898.9|6
1588735800000|2020-05-06 03:30:00|899.8|898.8|899.9|898.9|899.9|898.9|899.6|898.6|25
1588736100000|2020-05-06 03:35:00|900.1|899.1|900.1|899.1|900.1|899.1|900.1|899.1|2
1588736400000|2020-05-06 03:40:00|900|899|899.8|898.8|900|899|899.8|898.8|6
1588736700000|2020-05-06 03:45:00|899.7|898.7|899|898|899.7|898.7|898.8|897.8|18
1588737000000|2020-05-06 03:50:00|898.5|897.5|898.5|897.5|898.5|897.5|898.5|897.5|2
1588737300000|2020-05-06 03:55:00|898.9|897.9|898.7|897.7|898.9|897.9|898.7|897.7|3
1588737600000|2020-05-06 04:00:00|898.5|897.5|898.1|897.1|898.5|897.5|898.1|897.1|6
1588737900000|2020-05-06 04:05:00|897.8|896.8|897.7|896.7|897.8|896.8|897.7|896.7|4
1588738200000|2020-05-06 04:10:00|898|897|898|897|898|897|898|897|8
1588738500000|2020-05-06 04:15:00|897.8|896.8|898|897|898|897|897.8|896.8|7
1588738800000|2020-05-06 04:20:00|898.6|897.6|899.2|898.2|899.2|898.2|898.6|897.6|4
1588739100000|2020-05-06 04:25:00|899.6|898.6|900.2|899.2|900.2|899.2|899.6|898.6|6
1588739400000|2020-05-06 04:30:00|899.2|898.2|899.2|898.2|899.2|898.2|899.2|898.2|3
1588740300000|2020-05-06 04:45:00|899.6|898.6|899.7|898.7|899.8|898.8|899.6|898.6|8
1588740600000|2020-05-06 04:50:00|899.6|898.6|899.6|898.6|899.6|898.6|899.6|898.6|6
1588741200000|2020-05-06 05:00:00|899.9|898.9|900.1|899.1|900.3|899.3|899.8|898.8|14
1588741500000|2020-05-06 05:05:00|900|899|901.5|900.5|901.8|900.8|900|899|41
1588741800000|2020-05-06 05:10:00|901.3|900.3|901.3|900.3|901.5|900.5|901.2|900.2|15
1588742100000|2020-05-06 05:15:00|901.4|900.4|902.7|901.7|902.8|901.8|901.4|900.4|41
1588742400000|2020-05-06 05:20:00|902.6|901.6|902.2|901.2|902.6|901.6|901.9|900.9|11
1588742700000|2020-05-06 05:25:00|902.1|901.1|902.7|901.7|902.7|901.7|902.1|901.1|20
1588743000000|2020-05-06 05:30:00|902.8|901.8|902.8|901.8|903.8|902.8|902.7|901.7|43
1588743300000|2020-05-06 05:35:00|902.7|901.7|902.5|901.5|903|902|902.5|901.5|18
1588743600000|2020-05-06 05:40:00|902.3|901.3|902.7|901.7|902.7|901.7|902.3|901.3|14
1588743900000|2020-05-06 05:45:00|903|902|903.6|902.6|903.6|902.6|902.9|901.9|18
1588744200000|2020-05-06 05:50:00|903.3|902.3|903.7|902.7|903.8|902.8|903|902|36
1588744500000|2020-05-06 05:55:00|903.5|902.5|903.6|902.6|903.6|902.6|903.5|902.5|21
1588744800000|2020-05-06 06:00:00|904.6|903.6|903.9|902.9|904.8|903.8|903.5|902.5|31
1588745100000|2020-05-06 06:05:00|904.3|903.3|903.2|902.2|904.3|903.3|903.2|902.2|51
1588745400000|2020-05-06 06:10:00|903|902|903.1|902.1|903.1|902.1|902.8|901.8|5
1588745700000|2020-05-06 06:15:00|903.2|902.2|904.1|903.1|904.1|903.1|903.2|902.2|14
1588746000000|2020-05-06 06:20:00|904.5|903.5|904.6|903.6|904.8|903.8|904.2|903.2|14
1588746300000|2020-05-06 06:25:00|905|904|905.9|904.9|906.1|905.1|904.8|903.8|206
1588746600000|2020-05-06 06:30:00|906.3|905.3|906.8|905.8|906.8|905.8|906.3|905.3|14
1588746900000|2020-05-06 06:35:00|906.7|905.7|907.5|906.5|907.9|906.9|906.5|905.5|24
1588747200000|2020-05-06 06:40:00|907.3|906.3|907.5|906.5|907.6|906.6|907.1|906.1|21
1588747500000|2020-05-06 06:45:00|907.2|906.2|907.6|906.6|908.1|907.1|907.2|906.2|23
1588747800000|2020-05-06 06:50:00|907.7|906.7|907.5|906.5|908|907|907.2|906.2|56
1588748100000|2020-05-06 06:55:00|907.4|906.4|906.3|905.3|907.6|906.6|906.2|905.2|151
1588748400000|2020-05-06 07:00:00|906.2|905.2|905.6|904.6|906.3|905.3|905.4|904.4|293
1588748700000|2020-05-06 07:05:00|905.5|904.5|905|904|905.7|904.7|904.8|903.8|427
1588749000000|2020-05-06 07:10:00|905.1|904.1|905.9|904.9|906.1|905.1|904.8|903.8|67
1588749300000|2020-05-06 07:15:00|905.5|904.5|906.5|905.5|906.5|905.5|905.2|904.2|104
1588749600000|2020-05-06 07:20:00|906.3|905.3|906.1|905.1|906.3|905.3|905.6|904.6|114
1588749900000|2020-05-06 07:25:00|906.2|905.2|905.6|904.6|906.3|905.3|905.3|904.3|35
1588750200000|2020-05-06 07:30:00|905.5|904.5|904.1|903.1|905.5|904.5|904.1|903.1|298
1588750500000|2020-05-06 07:35:00|904.2|903.2|903.6|902.6|904.4|903.4|903.3|902.3|113
1588750800000|2020-05-06 07:40:00|903.7|902.7|903.8|902.8|903.9|902.9|903.4|902.4|103
1588751100000|2020-05-06 07:45:00|903.9|902.9|904.3|903.3|904.4|903.4|903.9|902.9|50
1588751400000|2020-05-06 07:50:00|904.2|903.2|904.4|903.4|904.5|903.5|904.1|903.1|86
1588751700000|2020-05-06 07:55:00|904.2|903.2|903.8|902.8|904.2|903.2|903.6|902.6|151
1588752000000|2020-05-06 08:00:00|903.9|902.9|904.3|903.3|904.6|903.6|903.9|902.9|197
1588752300000|2020-05-06 08:05:00|904.4|903.4|904.3|903.3|904.8|903.8|904.1|903.1|124
1588752600000|2020-05-06 08:10:00|904.5|903.5|904.2|903.2|904.6|903.6|904|903|112
1588752900000|2020-05-06 08:15:00|904.3|903.3|904.6|903.6|904.6|903.6|904|903|114
1588753200000|2020-05-06 08:20:00|904.4|903.4|903.2|902.2|904.4|903.4|903.2|902.2|168
1588753500000|2020-05-06 08:25:00|903.1|902.1|902.8|901.8|903.2|902.2|902.6|901.6|241
1588753800000|2020-05-06 08:30:00|902.7|901.7|903.3|902.3|903.4|902.4|902.4|901.4|431
1588754100000|2020-05-06 08:35:00|903.4|902.4|903.1|902.1|903.7|902.7|902.9|901.9|171
1588754400000|2020-05-06 08:40:00|903.4|902.4|902.5|901.5|903.4|902.4|902.5|901.5|161
1588754700000|2020-05-06 08:45:00|902.4|901.4|902.1|901.1|902.5|901.5|902|901|151
1588755000000|2020-05-06 08:50:00|902|901|901.4|900.4|902|901|901|900|509
1588755300000|2020-05-06 08:55:00|901.3|900.3|902.2|901.2|902.4|901.4|901.2|900.2|180
1588755600000|2020-05-06 09:00:00|902.1|901.1|901.8|900.8|902.2|901.2|901.8|900.8|143
1588755900000|2020-05-06 09:05:00|901.9|900.9|901.9|900.9|902.1|901.1|901.5|900.5|60
1588756200000|2020-05-06 09:10:00|902|901|902.8|901.8|902.8|901.8|902|901|77
1588756500000|2020-05-06 09:15:00|902.6|901.6|902.9|901.9|903|902|902.5|901.5|48
1588756800000|2020-05-06 09:20:00|902.8|901.8|903.3|902.3|903.5|902.5|902.8|901.8|43
1588757100000|2020-05-06 09:25:00|903.2|902.2|903.1|902.1|903.2|902.2|902.7|901.7|65
1588757400000|2020-05-06 09:30:00|902.9|901.9|903|902|903.7|902.7|902.9|901.9|64
1588757700000|2020-05-06 09:35:00|902.8|901.8|902.9|901.9|902.9|901.9|902.8|901.8|9
1588758000000|2020-05-06 09:40:00|903|902|902.7|901.7|903|902|902.6|901.6|27
1588758300000|2020-05-06 09:45:00|902.8|901.8|903|902|903.1|902.1|902.6|901.6|86
1588758600000|2020-05-06 09:50:00|902.9|901.9|902.9|901.9|903|902|902.5|901.5|90
1588758900000|2020-05-06 09:55:00|903.1|902.1|903.5|902.5|903.6|902.6|902.7|901.7|43
1588759200000|2020-05-06 10:00:00|903.6|902.6|903.6|902.6|903.8|902.8|903.5|902.5|77
1588759500000|2020-05-06 10:05:00|903.7|902.7|903.5|902.5|904.1|903.1|903.4|902.4|62
1588759800000|2020-05-06 10:10:00|903.6|902.6|903.5|902.5|903.7|902.7|903.5|902.5|12
1588760100000|2020-05-06 10:15:00|903.4|902.4|903|902|903.4|902.4|902.8|901.8|14
1588760400000|2020-05-06 10:20:00|902.9|901.9|902.9|901.9|903|902|902.8|901.8|33
1588760700000|2020-05-06 10:25:00|903|902|903.1|902.1|903.4|902.4|903|902|26
1588761000000|2020-05-06 10:30:00|903.2|902.2|903.4|902.4|903.4|902.4|903.1|902.1|36
1588761300000|2020-05-06 10:35:00|903.3|902.3|903.9|902.9|904|903|903.3|902.3|97
1588761600000|2020-05-06 10:40:00|903.6|902.6|903.7|902.7|903.9|902.9|903.2|902.2|125
1588761900000|2020-05-06 10:45:00|903.5|902.5|903.9|902.9|904|903|903.4|902.4|24
1588762200000|2020-05-06 10:50:00|903.8|902.8|903.7|902.7|903.8|902.8|903.5|902.5|25
1588762500000|2020-05-06 10:55:00|903.2|902.2|903.2|902.2|903.4|902.4|903.1|902.1|66
1588762800000|2020-05-06 11:00:00|903.1|902.1|902.6|901.6|903.3|902.3|902.6|901.6|136
1588763100000|2020-05-06 11:05:00|902.7|901.7|902.3|901.3|902.9|901.9|902.3|901.3|87
1588763400000|2020-05-06 11:10:00|902.5|901.5|902.6|901.6|902.7|901.7|902.4|901.4|17
1588763700000|2020-05-06 11:15:00|902.7|901.7|902.6|901.6|902.8|901.8|902.6|901.6|6
1588764000000|2020-05-06 11:20:00|902.7|901.7|902.5|901.5|902.7|901.7|902.5|901.5|18
1588764300000|2020-05-06 11:25:00|902.6|901.6|902.8|901.8|902.8|901.8|902.5|901.5|18
1588764600000|2020-05-06 11:30:00|903.1|902.1|902.9|901.9|903.1|902.1|902.9|901.9|12
1588764900000|2020-05-06 11:35:00|902.8|901.8|902.2|901.2|902.8|901.8|902.2|901.2|157
1588765200000|2020-05-06 11:40:00|902.4|901.4|902.1|901.1|902.5|901.5|902.1|901.1|40
1588765500000|2020-05-06 11:45:00|902.2|901.2|902|901|902.2|901.2|901.9|900.9|58
1588765800000|2020-05-06 11:50:00|901.9|900.9|901.8|900.8|902.1|901.1|901.8|900.8|153
1588766100000|2020-05-06 11:55:00|901.9|900.9|901.4|900.4|901.9|900.9|901.4|900.4|45
1588766400000|2020-05-06 12:00:00|901.3|900.3|900.4|899.4|901.4|900.4|900.4|899.4|191
1588766700000|2020-05-06 12:05:00|900.3|899.3|900.3|899.3|900.3|899.3|899.8|898.8|60
1588767000000|2020-05-06 12:10:00|900.4|899.4|900.1|899.1|900.5|899.5|900|899|69
1588767300000|2020-05-06 12:15:00|899.9|898.9|898.6|897.6|900.3|899.3|898.2|897.2|233
1588767600000|2020-05-06 12:20:00|898.4|897.4|898.2|897.2|899|898|898.2|897.2|198
1588767900000|2020-05-06 12:25:00|898.3|897.3|898.8|897.8|899.3|898.3|898.3|897.3|211
1588768200000|2020-05-06 12:30:00|898.9|897.9|898.9|897.9|899.2|898.2|898.7|897.7|78
1588768500000|2020-05-06 12:35:00|898.8|897.8|897.6|896.6|899|898|897.6|896.6|332
1588768800000|2020-05-06 12:40:00|897.7|896.7|897.4|896.4|897.8|896.8|897.2|896.2|230
1588769100000|2020-05-06 12:45:00|897.3|896.3|898.3|897.3|898.5|897.5|897.3|896.3|209
1588769400000|2020-05-06 12:50:00|898.4|897.4|898.9|897.9|899.1|898.1|898.2|897.2|234
1588769700000|2020-05-06 12:55:00|898.8|897.8|898.5|897.5|899|898|898.2|897.2|106
1588770000000|2020-05-06 13:00:00|898.6|897.6|899.2|898.2|899.4|898.4|898.6|897.6|244
1588770300000|2020-05-06 13:05:00|899.3|898.3|899.1|898.1|899.6|898.6|899.1|898.1|213
1588770600000|2020-05-06 13:10:00|899|898|898.9|897.9|899.6|898.6|898.9|897.9|222
1588770900000|2020-05-06 13:15:00|898.8|897.8|898.4|897.4|899.2|898.2|898.3|897.3|507
1588771200000|2020-05-06 13:20:00|898.5|897.5|898.3|897.3|898.6|897.6|898.3|897.3|282
1588771500000|2020-05-06 13:25:00|898.4|897.4|898.7|897.7|898.8|897.8|898.4|897.4|320
1588771800000|2020-05-06 13:30:00|898.5|898|897.6|897.1|899.6|899.1|897.6|897.1|2328
1588772100000|2020-05-06 13:35:00|897.5|897|896.7|896.2|898.4|897.9|896.6|896.1|802
1588772400000|2020-05-06 13:40:00|896.8|896.3|895.9|895.4|897.7|897.2|895.7|895.2|1018
1588772700000|2020-05-06 13:45:00|896|895.5|895.9|895.4|896.7|896.2|895.9|895.4|1240
1588773000000|2020-05-06 13:50:00|895.8|895.3|894.6|894.1|896.9|896.4|894.6|894.1|861
1588773300000|2020-05-06 13:55:00|894.4|893.9|894.1|893.6|894.6|894.1|893.1|892.6|902
1588773600000|2020-05-06 14:00:00|893.9|893.4|892.3|891.8|894.5|894|892.2|891.7|1419
1588773900000|2020-05-06 14:05:00|892.2|891.7|889.9|889.4|892.5|892|889.9|889.4|2788
1588774200000|2020-05-06 14:10:00|889.8|889.3|890.1|889.6|890.3|889.8|889.4|888.9|1292
1588774500000|2020-05-06 14:15:00|890|889.5|891.1|890.6|891.3|890.8|889.6|889.1|952
1588774800000|2020-05-06 14:20:00|891|890.5|892|891.5|892.2|891.7|890.7|890.2|1202
1588775100000|2020-05-06 14:25:00|891.9|891.4|892.6|892.1|892.9|892.4|891.8|891.3|1120
1588775400000|2020-05-06 14:30:00|892.7|892.2|893|892.5|893.9|893.4|892.5|892|948
1588775700000|2020-05-06 14:35:00|893.1|892.6|892.3|891.8|893.4|892.9|892.2|891.7|713
1588776000000|2020-05-06 14:40:00|892.2|891.7|893.3|892.8|893.5|893|891.6|891.1|884
1588776300000|2020-05-06 14:45:00|893.2|892.7|894.7|894.2|895.2|894.7|893.2|892.7|1153
1588776600000|2020-05-06 14:50:00|894.6|894.1|894.1|893.6|895|894.5|894|893.5|892
1588776900000|2020-05-06 14:55:00|894|893.5|893.6|893.1|894.4|893.9|893.4|892.9|845
1588777200000|2020-05-06 15:00:00|893.7|893.2|893.5|893|894.2|893.7|893.4|892.9|536
1588777500000|2020-05-06 15:05:00|893.6|893.1|893.2|892.7|893.9|893.4|892.6|892.1|737
1588777800000|2020-05-06 15:10:00|893.3|892.8|892.8|892.3|893.7|893.2|892.5|892|613
1588778100000|2020-05-06 15:15:00|892.7|892.2|892.6|892.1|893.1|892.6|892.2|891.7|428
1588778400000|2020-05-06 15:20:00|892.5|892|891.3|890.8|892.8|892.3|891.3|890.8|788
1588778700000|2020-05-06 15:25:00|891.2|890.7|891.7|891.2|892|891.5|890.9|890.4|1565
1588779000000|2020-05-06 15:30:00|891.8|891.3|891.3|890.8|892.3|891.8|891.2|890.7|895
1588779300000|2020-05-06 15:35:00|891.4|890.9|892.4|891.9|892.6|892.1|891.1|890.6|415
1588779600000|2020-05-06 15:40:00|892.3|891.8|891.2|890.7|892.5|892|891.1|890.6|314
1588779900000|2020-05-06 15:45:00|891.3|890.8|890.8|890.3|892|891.5|890.6|890.1|336
1588780200000|2020-05-06 15:50:00|890.6|890.1|890.4|889.9|890.6|890.1|889.9|889.4|560
1588780500000|2020-05-06 15:55:00|890.2|889.7|891.3|890.8|891.4|890.9|890.2|889.7|395
1588780800000|2020-05-06 16:00:00|891.4|890.9|891.9|891.4|891.9|891.4|890.8|890.3|387
1588781100000|2020-05-06 16:05:00|891.8|891.3|890.8|890.3|891.8|891.3|890.7|890.2|395
1588781400000|2020-05-06 16:10:00|890.7|890.2|890.7|890.2|891.2|890.7|890.5|890|165
1588781700000|2020-05-06 16:15:00|890.8|890.3|891.8|891.3|891.9|891.4|890.7|890.2|273
1588782000000|2020-05-06 16:20:00|891.7|891.2|892.1|891.6|892.1|891.6|891.1|890.6|375
1588782300000|2020-05-06 16:25:00|892|891.5|891.9|891.4|892.2|891.7|891.5|891|400
1588782600000|2020-05-06 16:30:00|892|891.5|892.6|892.1|892.8|892.3|891.7|891.2|325
1588782900000|2020-05-06 16:35:00|892.5|892|892.7|892.2|893.1|892.6|892.3|891.8|275
1588783200000|2020-05-06 16:40:00|892.8|892.3|892.4|891.9|892.8|892.3|892.3|891.8|184
1588783500000|2020-05-06 16:45:00|892.5|892|892.9|892.4|893.1|892.6|892.5|892|161
1588783800000|2020-05-06 16:50:00|892.8|892.3|893|892.5|893.3|892.8|892.8|892.3|222
1588784100000|2020-05-06 16:55:00|892.9|892.4|892.7|892.2|893.6|893.1|892.7|892.2|188
1588784400000|2020-05-06 17:00:00|892.8|892.3|892.3|891.8|892.9|892.4|892|891.5|238
1588784700000|2020-05-06 17:05:00|892.1|891.6|892.9|892.4|893|892.5|892.1|891.6|430
1588785000000|2020-05-06 17:10:00|892.8|892.3|893|892.5|893.1|892.6|892.6|892.1|279
1588785300000|2020-05-06 17:15:00|893.1|892.6|893.6|893.1|893.6|893.1|892.8|892.3|177
1588785600000|2020-05-06 17:20:00|893.5|893|893|892.5|893.8|893.3|892.2|891.7|214
1588785900000|2020-05-06 17:25:00|893.1|892.6|893.7|893.2|893.8|893.3|892.7|892.2|292
1588786200000|2020-05-06 17:30:00|893.6|893.1|893.9|893.4|894.3|893.8|893.6|893.1|424
1588786500000|2020-05-06 17:35:00|894|893.5|894.5|894|894.6|894.1|893.8|893.3|176
1588786800000|2020-05-06 17:40:00|894.6|894.1|894.1|893.6|894.6|894.1|894|893.5|151
1588787100000|2020-05-06 17:45:00|894.2|893.7|894.2|893.7|894.8|894.3|894.2|893.7|284
1588787400000|2020-05-06 17:50:00|894.1|893.6|894.8|894.3|894.8|894.3|894.1|893.6|211
1588787700000|2020-05-06 17:55:00|894.6|894.1|894.3|893.8|894.7|894.2|894.2|893.7|156
1588788000000|2020-05-06 18:00:00|894.2|893.7|893.6|893.1|894.3|893.8|892.9|892.4|249
1588788300000|2020-05-06 18:05:00|893.5|893|893.2|892.7|893.7|893.2|893.2|892.7|196
1588788600000|2020-05-06 18:10:00|893.3|892.8|892.5|892|893.3|892.8|892.3|891.8|186
1588788900000|2020-05-06 18:15:00|892.6|892.1|893.2|892.7|893.5|893|892.5|892|231
1588789200000|2020-05-06 18:20:00|893.3|892.8|893.6|893.1|893.6|893.1|893.2|892.7|156
1588789500000|2020-05-06 18:25:00|893.7|893.2|893.2|892.7|893.8|893.3|893.2|892.7|325
1588789800000|2020-05-06 18:30:00|893.1|892.6|893.3|892.8|893.8|893.3|892.6|892.1|359
1588790100000|2020-05-06 18:35:00|893.2|892.7|893.5|893|893.6|893.1|893|892.5|349
1588790400000|2020-05-06 18:40:00|893.4|892.9|893.5|893|893.8|893.3|892.9|892.4|181
1588790700000|2020-05-06 18:45:00|893.4|892.9|893.6|893.1|893.9|893.4|893.3|892.8|352
1588791000000|2020-05-06 18:50:00|893.7|893.2|893.7|893.2|893.8|893.3|893.4|892.9|310
1588791300000|2020-05-06 18:55:00|893.8|893.3|893.1|892.6|894.2|893.7|893.1|892.6|214
1588791600000|2020-05-06 19:00:00|893.2|892.7|893.2|892.7|893.5|893|892.7|892.2|255
1588791900000|2020-05-06 19:05:00|893.1|892.6|893.6|893.1|893.7|893.2|893|892.5|275
1588792200000|2020-05-06 19:10:00|893.5|893|893.4|892.9|893.8|893.3|893.1|892.6|197
1588792500000|2020-05-06 19:15:00|893.5|893|893.6|893.1|893.8|893.3|893.2|892.7|204
1588792800000|2020-05-06 19:20:00|893.7|893.2|893.3|892.8|893.9|893.4|893.2|892.7|247
1588793100000|2020-05-06 19:25:00|893.4|892.9|893|892.5|893.7|893.2|892.8|892.3|356
1588793400000|2020-05-06 19:30:00|892.8|892.3|891.8|891.3|892.8|892.3|891.6|891.1|579
1588793700000|2020-05-06 19:35:00|891.7|891.2|891.7|891.2|892.2|891.7|891.4|890.9|684
1588794000000|2020-05-06 19:40:00|891.6|891.1|891.4|890.9|891.8|891.3|890.5|890|985
1588794300000|2020-05-06 19:45:00|891.5|891|890|889.5|891.5|891|889.9|889.4|1247
1588794600000|2020-05-06 19:50:00|889.7|889.2|891.2|890.7|891.5|891|889.7|889.2|1420
1588794900000|2020-05-06 19:55:00|891|890.5|890|889.5|891.2|890.7|889.9|889.4|4995
1588795200000|2020-05-06 20:00:00|890.2|889.2|889.6|888.6|890.3|889.3|889.6|888.6|1052
1588795500000|2020-05-06 20:05:00|889.7|888.7|889.2|888.2|889.8|888.8|889.2|888.2|312
1588795800000|2020-05-06 20:10:00|889.3|888.3|889|888|889.5|888.5|889|888|123
1588796100000|2020-05-06 20:15:00|889.1|888.1|889|888|889.3|888.3|889|888|214
1588796700000|2020-05-06 20:25:00|889.3|888.3|889.2|888.2|889.3|888.3|889.1|888.1|18
1588797000000|2020-05-06 20:30:00|889.3|888.3|889.2|888.2|889.5|888.5|889|888|18
1588797300000|2020-05-06 20:35:00|889.4|888.4|889.3|888.3|889.4|888.4|889.3|888.3|27
1588797600000|2020-05-06 20:40:00|889.4|888.4|889.3|888.3|889.4|888.4|889.3|888.3|9
1588798500000|2020-05-06 20:55:00|889.1|888.1|889.1|888.1|889.1|888.1|889|888|19
1588798800000|2020-05-06 21:00:00|888.5|887.5|888.5|887.5|888.5|887.5|888.5|887.5|1
1588799700000|2020-05-06 21:15:00|||||||||1
1588800000000|2020-05-06 21:20:00|888.3|887.3|888.3|887.3|888.3|887.3|888.3|887.3|1
1588802400000|2020-05-06 22:00:00|888.8|886.8|889.9|887.9|890|888|888.4|886.4|0
1588802700000|2020-05-06 22:05:00|889.8|887.8|889.6|887.6|890.2|888.2|889.4|887.4|0
1588803000000|2020-05-06 22:10:00|889.5|887.5|890|888|890|888|889.2|887.2|0
1588803300000|2020-05-06 22:15:00|890.1|888.1|889.6|887.6|890.2|888.2|889.2|887.2|0
1588803600000|2020-05-06 22:20:00|889.4|887.4|888.6|886.6|889.6|887.6|888.5|886.5|0
1588803900000|2020-05-06 22:25:00|888.7|886.7|886.9|884.9|888.7|886.7|886.4|884.4|0
1588804200000|2020-05-06 22:30:00|886.8|884.8|887.1|885.1|887.5|885.5|886.7|884.7|0
1588804500000|2020-05-06 22:35:00|887|885|887.5|885.5|887.7|885.7|887|885|0
1588804800000|2020-05-06 22:40:00|887.4|885.4|887.5|885.5|887.6|885.6|887.2|885.2|0
1588805100000|2020-05-06 22:45:00|887.3|885.3|887.4|885.4|887.4|885.4|887|885|0
1588805400000|2020-05-06 22:50:00|887.5|885.5|886.6|884.6|887.7|885.7|886.5|884.5|0
1588805700000|2020-05-06 22:55:00|886.4|884.4|886.5|884.5|886.6|884.6|885.4|883.4|0
1588806000000|2020-05-06 23:00:00|886.6|884.6|886.9|884.9|887|885|886.1|884.1|0
1588806300000|2020-05-06 23:05:00|886.8|884.8|886.3|884.3|886.9|884.9|886.1|884.1|0
1588806600000|2020-05-06 23:10:00|886.4|884.4|886.9|884.9|887.4|885.4|886.3|884.3|0
1588806900000|2020-05-06 23:15:00|886.8|884.8|886.9|884.9|887.1|885.1|886.2|884.2|0
1588807200000|2020-05-06 23:20:00|887.1|885.1|887.2|885.2|887.3|885.3|887|885|0
1588807500000|2020-05-06 23:25:00|887|885|886.6|884.6|887.3|885.3|886.4|884.4|0
1588807800000|2020-05-06 23:30:00|886.5|884.5|886.8|884.8|887.3|885.3|886.4|884.4|0
1588808100000|2020-05-06 23:35:00|886.7|884.7|887.2|885.2|887.3|885.3|886.7|884.7|0
1588808400000|2020-05-06 23:40:00|887.1|885.1|887.7|885.7|887.7|885.7|886.8|884.8|0
1588808700000|2020-05-06 23:45:00|887.8|885.8|888|886|888.6|886.6|887.8|885.8|0
1588809000000|2020-05-06 23:50:00|888.1|886.1|888|886|888.6|886.6|888|886|0
1588809300000|2020-05-06 23:55:00|888.1|886.1|888.6|886.6|888.6|886.6|887.9|885.9|0
1588809600000|2020-05-07 00:00:00|888.8|886.8|891.5|890.5|891.5|890.5|888.8|886.8|3
1588809900000|2020-05-07 00:05:00|891.2|890.2|891.5|890.5|891.6|890.6|891.2|890.2|6
1588810500000|2020-05-07 00:15:00|892.9|891.9|892.9|891.9|892.9|891.9|892.9|891.9|1
1588811400000|2020-05-07 00:30:00|892.6|891.6|892.6|891.6|892.6|891.6|892.6|891.6|1
1588812000000|2020-05-07 00:40:00|892.7|891.7|892.7|891.7|892.7|891.7|892.7|891.7|2
1588812300000|2020-05-07 00:45:00|892.9|891.9|892.7|891.7|892.9|891.9|892.7|891.7|6
1588812600000|2020-05-07 00:50:00|891.8|890.8|891.9|890.9|892.1|891.1|891.8|890.8|4
1588812900000|2020-05-07 00:55:00|892.2|891.2|892.2|891.2|892.2|891.2|891.7|890.7|27
1588813200000|2020-05-07 01:00:00|893|892|892.7|891.7|893.4|892.4|892.6|891.6|57
1588813500000|2020-05-07 01:05:00|892|891|893.2|892.2|893.2|892.2|891.7|890.7|38
1588813800000|2020-05-07 01:10:00|893.5|892.5|892.6|891.6|893.5|892.5|892.5|891.5|16
1588814100000|2020-05-07 01:15:00|893.6|892.6|895|894|895|894|893.6|892.6|21
1588814400000|2020-05-07 01:20:00|894.6|893.6|894.2|893.2|894.6|893.6|894.2|893.2|15
1588814700000|2020-05-07 01:25:00|893.6|892.6|894|893|894.1|893.1|893.1|892.1|20
1588815000000|2020-05-07 01:30:00|894.4|893.4|893.4|892.4|894.9|893.9|893.4|892.4|22
1588815300000|2020-05-07 01:35:00|892.9|891.9|892.6|891.6|893.4|892.4|892.5|891.5|31
1588815600000|2020-05-07 01:40:00|893.4|892.4|894.3|893.3|894.3|893.3|893.4|892.4|39
1588815900000|2020-05-07 01:45:00|893.6|892.6|894.6|893.6|894.6|893.6|893|892|16
1588816200000|2020-05-07 01:50:00|894.1|893.1|893.4|892.4|894.1|893.1|893.4|892.4|19
1588816500000|2020-05-07 01:55:00|893.1|892.1|892.3|891.3|893.1|892.1|892.3|891.3|59
1588816800000|2020-05-07 02:00:00|892.8|891.8|893.3|892.3|893.3|892.3|892.8|891.8|6
1588817100000|2020-05-07 02:05:00|893.5|892.5|893.2|892.2|893.6|892.6|893.2|892.2|4
1588817400000|2020-05-07 02:10:00|893.7|892.7|893.7|892.7|893.7|892.7|893.7|892.7|3
1588817700000|2020-05-07 02:15:00|893.2|892.2|893.2|892.2|893.2|892.2|893.2|892.2|2
1588818000000|2020-05-07 02:20:00|894.2|893.2|895.1|894.1|895.1|894.1|893.9|892.9|21
1588818300000|2020-05-07 02:25:00|894.5|893.5|894.5|893.5|894.5|893.5|894.5|893.5|4
1588818600000|2020-05-07 02:30:00|894.6|893.6|894.6|893.6|894.6|893.6|894.6|893.6|2
1588818900000|2020-05-07 02:35:00|894.7|893.7|895.7|894.7|895.7|894.7|894.7|893.7|5
1588819200000|2020-05-07 02:40:00|895.4|894.4|895.7|894.7|895.7|894.7|895.4|894.4|35
1588819500000|2020-05-07 02:45:00|895.9|894.9|895.9|894.9|895.9|894.9|895.9|894.9|2
1588819800000|2020-05-07 02:50:00|895.7|894.7|895.6|894.6|895.9|894.9|895.6|894.6|5
1588820100000|2020-05-07 02:55:00|896.3|895.3|896.1|895.1|896.4|895.4|896.1|895.1|8
1588820400000|2020-05-07 03:00:00|895.9|894.9|897.6|896.6|897.8|896.8|895.9|894.9|11
1588820700000|2020-05-07 03:05:00|897.8|896.8|897.4|896.4|897.8|896.8|897.4|896.4|6
1588821000000|2020-05-07 03:10:00|898|897|897.9|896.9|898|897|897.7|896.7|5
1588821300000|2020-05-07 03:15:00|898.1|897.1|898.3|897.3|898.6|897.6|898.1|897.1|29
1588821600000|2020-05-07 03:20:00|897.6|896.6|897.4|896.4|897.6|896.6|897.4|896.4|3
1588821900000|2020-05-07 03:25:00|897|896|897|896|897|896|897|896|1
1588822200000|2020-05-07 03:30:00|897.2|896.2|897.1|896.1|897.2|896.2|897.1|896.1|4
1588822500000|2020-05-07 03:35:00|896.8|895.8|896.8|895.8|896.8|895.8|896.8|895.8|1
1588822800000|2020-05-07 03:40:00|||||||||2
1588823100000|2020-05-07 03:45:00|896.6|895.6|896.5|895.5|896.7|895.7|896.5|895.5|10
1588823400000|2020-05-07 03:50:00|897.3|896.3|897.3|896.3|897.3|896.3|897.3|896.3|1
1588823700000|2020-05-07 03:55:00|897.5|896.5|897.6|896.6|897.6|896.6|897.5|896.5|3
1588824000000|2020-05-07 04:00:00|897.5|896.5|897.5|896.5|897.7|896.7|897.5|896.5|4
1588824300000|2020-05-07 04:05:00|897.3|896.3|897|896|897.3|896.3|897|896|3
1588824600000|2020-05-07 04:10:00|897.3|896.3|897.3|896.3|897.3|896.3|897.3|896.3|2
1588824900000|2020-05-07 04:15:00|897.5|896.5|897.5|896.5|897.5|896.5|897.5|896.5|2
1588825800000|2020-05-07 04:30:00|898.7|897.7|898.7|897.7|898.7|897.7|898.7|897.7|7
1588826100000|2020-05-07 04:35:00|898.6|897.6|898.4|897.4|898.6|897.6|898.4|897.4|2
1588826400000|2020-05-07 04:40:00|898.6|897.6|898.6|897.6|898.6|897.6|898.6|897.6|3
1588827300000|2020-05-07 04:55:00|897.6|896.6|897.6|896.6|897.6|896.6|897.6|896.6|3
1588827600000|2020-05-07 05:00:00|897.7|896.7|897.1|896.1|897.7|896.7|897.1|896.1|6
1588827900000|2020-05-07 05:05:00|897|896|896.4|895.4|897|896|896.4|895.4|5
1588828200000|2020-05-07 05:10:00|896.3|895.3|896.1|895.1|896.3|895.3|896.1|895.1|8
1588828500000|2020-05-07 05:15:00|895.9|894.9|896|895|896|895|895.6|894.6|8
1588828800000|2020-05-07 05:20:00|896.4|895.4|896.5|895.5|896.7|895.7|896.3|895.3|6
1588829100000|2020-05-07 05:25:00|896.4|895.4|896.5|895.5|896.6|895.6|896.1|895.1|14
1588829400000|2020-05-07 05:30:00|896.7|895.7|896.2|895.2|896.7|895.7|896.2|895.2|7
1588829700000|2020-05-07 05:35:00|896.4|895.4|896.2|895.2|896.4|895.4|896.2|895.2|10
1588830000000|2020-05-07 05:40:00|896.4|895.4|896.4|895.4|896.6|895.6|896.4|895.4|10
1588830300000|2020-05-07 05:45:00|896.3|895.3|896.9|895.9|897|896|896.3|895.3|15
1588830600000|2020-05-07 05:50:00|896.7|895.7|896.2|895.2|896.7|895.7|896|895|41
1588830900000|2020-05-07 05:55:00|896.5|895.5|896.5|895.5|896.8|895.8|896.1|895.1|30
1588831200000|2020-05-07 06:00:00|896.8|895.8|898.9|897.9|899|898|896.7|895.7|111
1588831500000|2020-05-07 06:05:00|898.8|897.8|898.4|897.4|899.2|898.2|898.4|897.4|36
1588831800000|2020-05-07 06:10:00|898.7|897.7|898.5|897.5|898.8|897.8|898.5|897.5|9
1588832100000|2020-05-07 06:15:00|898.7|897.7|897.9|896.9|898.7|897.7|897.9|896.9|23
1588832400000|2020-05-07 06:20:00|897.7|896.7|897.2|896.2|897.7|896.7|897.1|896.1|128
1588832700000|2020-05-07 06:25:00|897.1|896.1|897|896|897.1|896.1|896.9|895.9|35
1588833000000|2020-05-07 06:30:00|897.5|896.5|897.3|896.3|897.5|896.5|896.9|895.9|64
1588833300000|2020-05-07 06:35:00|897.2|896.2|896.3|895.3|897.2|896.2|896.3|895.3|87
1588833600000|2020-05-07 06:40:00|896.4|895.4|896.3|895.3|896.4|895.4|896.2|895.2|37
1588833900000|2020-05-07 06:45:00|896.2|895.2|896.3|895.3|896.4|895.4|895.7|894.7|131
1588834200000|2020-05-07 06:50:00|896.4|895.4|896.1|895.1|896.4|895.4|895.9|894.9|80
1588834500000|2020-05-07 06:55:00|896|895|896.1|895.1|896.2|895.2|895.6|894.6|122
1588834800000|2020-05-07 07:00:00|896.2|895.2|895.7|894.7|896.4|895.4|895.1|894.1|218
1588835100000|2020-05-07 07:05:00|895.8|894.8|898.7|897.7|900|899|895.8|894.8|389
1588835400000|2020-05-07 07:10:00|898.6|897.6|899.5|898.5|899.5|898.5|898.3|897.3|64
1588835700000|2020-05-07 07:15:00|899.9|898.9|900.7|899.7|901.9|900.9|899.9|898.9|414
1588836000000|2020-05-07 07:20:00|900.6|899.6|899.7|898.7|901|900|899.5|898.5|282
1588836300000|2020-05-07 07:25:00|899.4|898.4|898.7|897.7|899.7|898.7|898.4|897.4|104
1588836600000|2020-05-07 07:30:00|898.6|897.6|899|898|899.2|898.2|898.3|897.3|246
1588836900000|2020-05-07 07:35:00|898.9|897.9|898.9|897.9|898.9|897.9|898.2|897.2|225
1588837200000|2020-05-07 07:40:00|899|898|899.8|898.8|900.1|899.1|899|898|232
1588837500000|2020-05-07 07:45:00|899.7|898.7|899.5|898.5|900|899|899.4|898.4|144
1588837800000|2020-05-07 07:50:00|899.4|898.4|899.1|898.1|899.8|898.8|899|898|187
1588838100000|2020-05-07 07:55:00|898.9|897.9|898.3|897.3|898.9|897.9|898|897|230
1588838400000|2020-05-07 08:00:00|898.1|897.1|897.5|896.5|898.4|897.4|897.4|896.4|231
1588838700000|2020-05-07 08:05:00|897.4|896.4|898|897|898|897|897.1|896.1|274
1588839000000|2020-05-07 08:10:00|897.9|896.9|897.4|896.4|897.9|896.9|897.1|896.1|106
1588839300000|2020-05-07 08:15:00|897.6|896.6|897.5|896.5|898.2|897.2|897.5|896.5|134
1588839600000|2020-05-07 08:20:00|897.7|896.7|897.7|896.7|897.8|896.8|897.4|896.4|79
1588839900000|2020-05-07 08:25:00|897.6|896.6|897.8|896.8|897.9|896.9|897.2|896.2|121
1588840200000|2020-05-07 08:30:00|898|897|897.8|896.8|898.6|897.6|897.5|896.5|62
1588840500000|2020-05-07 08:35:00|897.9|896.9|897.6|896.6|898.2|897.2|897.6|896.6|54
1588840800000|2020-05-07 08:40:00|897.5|896.5|897.1|896.1|897.6|896.6|897.1|896.1|42
1588841100000|2020-05-07 08:45:00|897|896|898.1|897.1|898.4|897.4|896.8|895.8|260
1588841400000|2020-05-07 08:50:00|898.2|897.2|897.5|896.5|898.4|897.4|897.4|896.4|203
1588841700000|2020-05-07 08:55:00|897.6|896.6|897.7|896.7|898|897|897.4|896.4|149
1588842000000|2020-05-07 09:00:00|897.6|896.6|898|897|898.3|897.3|897.6|896.6|191
1588842300000|2020-05-07 09:05:00|897.8|896.8|898|897|898.3|897.3|897.8|896.8|81
1588842600000|2020-05-07 09:10:00|898.1|897.1|898.3|897.3|898.6|897.6|898.1|897.1|65
1588842900000|2020-05-07 09:15:00|898.5|897.5|898.9|897.9|898.9|897.9|898.3|897.3|49
1588843200000|2020-05-07 09:20:00|898.8|897.8|899|898|899|898|898.3|897.3|49
1588843500000|2020-05-07 09:25:00|898.9|897.9|899.4|898.4|899.4|898.4|898.9|897.9|82
1588843800000|2020-05-07 09:30:00|899.5|898.5|899.3|898.3|899.9|898.9|899.3|898.3|114
1588844100000|2020-05-07 09:35:00|899.2|898.2|899.3|898.3|899.6|898.6|898.8|897.8|393
1588844400000|2020-05-07 09:40:00|899.4|898.4|900|899|900|899|899.4|898.4|70
1588844700000|2020-05-07 09:45:00|899.9|898.9|899.2|898.2|900.3|899.3|899.1|898.1|201
1588845000000|2020-05-07 09:50:00|899.3|898.3|899.6|898.6|899.8|898.8|899.2|898.2|271
1588845300000|2020-05-07 09:55:00|899.7|898.7|899.6|898.6|900.4|899.4|899.5|898.5|195
1588845600000|2020-05-07 10:00:00|899.7|898.7|899.5|898.5|899.7|898.7|899.3|898.3|185
1588845900000|2020-05-07 10:05:00|899.6|898.6|900.2|899.2|900.2|899.2|899.6|898.6|109
1588846200000|2020-05-07 10:10:00|900.3|899.3|900.7|899.7|900.8|899.8|900.3|899.3|278
1588846500000|2020-05-07 10:15:00|900.8|899.8|900.2|899.2|900.9|899.9|899.9|898.9|137
1588846800000|2020-05-07 10:20:00|900|899|899.8|898.8|900.2|899.2|899.7|898.7|41
1588847100000|2020-05-07 10:25:00|899.9|898.9|899.8|898.8|900|899|899.7|898.7|20
1588847400000|2020-05-07 10:30:00|899.9|898.9|899.3|898.3|899.9|898.9|899.2|898.2|97
1588847700000|2020-05-07 10:35:00|899.2|898.2|899.1|898.1|899.5|898.5|899|898|156
1588848000000|2020-05-07 10:40:00|899|898|898.9|897.9|899|898|898.4|897.4|54
1588848300000|2020-05-07 10:45:00|898.7|897.7|898.3|897.3|898.7|897.7|898.2|897.2|79
1588848600000|2020-05-07 10:50:00|898.4|897.4|898.2|897.2|898.5|897.5|897.9|896.9|90
1588848900000|2020-05-07 10:55:00|898.3|897.3|898.4|897.4|898.5|897.5|898.2|897.2|31
1588849200000|2020-05-07 11:00:00|898.3|897.3|898.3|897.3|898.4|897.4|898|897|111
1588849500000|2020-05-07 11:05:00|898.1|897.1|898.7|897.7|899.1|898.1|898.1|897.1|129
1588849800000|2020-05-07 11:10:00|898.9|897.9|898.8|897.8|898.9|897.9|898.6|897.6|18
1588850100000|2020-05-07 11:15:00|899.1|898.1|899.2|898.2|899.5|898.5|898.8|897.8|69
1588850400000|2020-05-07 11:20:00|899.1|898.1|899.2|898.2|899.4|898.4|899|898|67
1588850700000|2020-05-07 11:25:00|899.1|898.1|899|898|899.1|898.1|898.6|897.6|106
1588851000000|2020-05-07 11:30:00|898.9|897.9|899.6|898.6|899.7|898.7|898.9|897.9|74
1588851300000|2020-05-07 11:35:00|899.7|898.7|899.7|898.7|899.8|898.8|899.4|898.4|42
1588851600000|2020-05-07 11:40:00|899.8|898.8|900.4|899.4|900.4|899.4|899.7|898.7|85
1588851900000|2020-05-07 11:45:00|900.3|899.3|900.7|899.7|900.8|899.8|900.3|899.3|261
1588852200000|2020-05-07 11:50:00|900.6|899.6|900.7|899.7|900.7|899.7|900.2|899.2|277
1588852500000|2020-05-07 11:55:00|900.9|899.9|901.5|900.5|902.1|901.1|900.9|899.9|320
1588852800000|2020-05-07 12:00:00|901.6|900.6|901.1|900.1|901.7|900.7|900.9|899.9|197
1588853100000|2020-05-07 12:05:00|901.2|900.2|900.5|899.5|901.4|900.4|900.5|899.5|81
1588853400000|2020-05-07 12:10:00|900.6|899.6|899.9|898.9|900.6|899.6|899.9|898.9|158
1588853700000|2020-05-07 12:15:00|900|899|900.5|899.5|900.8|899.8|900|899|146
1588854000000|2020-05-07 12:20:00|900.6|899.6|901|900|901|900|900.5|899.5|61
1588854300000|2020-05-07 12:25:00|900.9|899.9|900.4|899.4|901.1|900.1|900.4|899.4|273
1588854600000|2020-05-07 12:30:00|900.3|899.3|899.7|898.7|901|900|899.4|898.4|344
1588854900000|2020-05-07 12:35:00|899.9|898.9|900.2|899.2|900.4|899.4|899.8|898.8|146
1588855200000|2020-05-07 12:40:00|900.1|899.1|900.8|899.8|900.9|899.9|899.8|898.8|172
1588855500000|2020-05-07 12:45:00|900.7|899.7|900.9|899.9|901.1|900.1|900.5|899.5|155
1588855800000|2020-05-07 12:50:00|900.8|899.8|899.8|898.8|901.1|900.1|899.6|898.6|632
1588856100000|2020-05-07 12:55:00|899.9|898.9|900|899|900|899|899.5|898.5|471
1588856400000|2020-05-07 13:00:00|900.1|899.1|899.7|898.7|900.3|899.3|899.6|898.6|448
1588856700000|2020-05-07 13:05:00|899.6|898.6|899.3|898.3|899.7|898.7|899.2|898.2|216
1588857000000|2020-05-07 13:10:00|899.1|898.1|899|898|899.7|898.7|898.9|897.9|160
1588857300000|2020-05-07 13:15:00|898.8|897.8|898.9|897.9|899.4|898.4|898.6|897.6|158
1588857600000|2020-05-07 13:20:00|898.8|897.8|898.7|897.7|899.1|898.1|898.6|897.6|244
1588857900000|2020-05-07 13:25:00|898.8|897.8|898.7|897.7|898.9|897.9|898.2|897.2|636
1588858200000|2020-05-07 13:30:00|898.5|898|899.5|899|900.4|899.9|898.5|898|3797
1588858500000|2020-05-07 13:35:00|899.4|898.9|899.9|899.4|900.6|900.1|898.8|898.3|1542
1588858800000|2020-05-07 13:40:00|900|899.5|900.2|899.7|900.6|900.1|899.4|898.9|1029
1588859100000|2020-05-07 13:45:00|900.1|899.6|899.8|899.3|900.1|899.6|899.3|898.8|843
1588859400000|2020-05-07 13:50:00|899.7|899.2|900.7|900.2|900.9|900.4|899.3|898.8|1135
1588859700000|2020-05-07 13:55:00|900.8|900.3|899.8|899.3|901.2|900.7|899.6|899.1|1062
1588860000000|2020-05-07 14:00:00|899.7|899.2|898.4|897.9|899.9|899.4|898.1|897.6|1028
1588860300000|2020-05-07 14:05:00|898.5|898|897.7|897.2|898.5|898|896.9|896.4|1033
1588860600000|2020-05-07 14:10:00|897.8|897.3|896.2|895.7|897.8|897.3|895.9|895.4|763
1588860900000|2020-05-07 14:15:00|896.1|895.6|895.7|895.2|896.3|895.8|895|894.5|1182
1588861200000|2020-05-07 14:20:00|895.8|895.3|895.3|894.8|895.8|895.3|895|894.5|836
1588861500000|2020-05-07 14:25:00|895.2|894.7|895.4|894.9|895.9|895.4|894.8|894.3|876
1588861800000|2020-05-07 14:30:00|895.5|895|896.3|895.8|896.5|896|895.2|894.7|826
1588862100000|2020-05-07 14:35:00|896.2|895.7|895.2|894.7|896.4|895.9|895|894.5|881
1588862400000|2020-05-07 14:40:00|895.3|894.8|896|895.5|896.3|895.8|895.3|894.8|505
1588862700000|2020-05-07 14:45:00|896.2|895.7|894.2|893.7|896.4|895.9|893.9|893.4|903
1588863000000|2020-05-07 14:50:00|894|893.5|894.3|893.8|894.6|894.1|894|893.5|939
1588863300000|2020-05-07 14:55:00|894.2|893.7|893.6|893.1|894.6|894.1|893|892.5|1500
1588863600000|2020-05-07 15:00:00|893.7|893.2|894.1|893.6|894.4|893.9|893.5|893|460
1588863900000|2020-05-07 15:05:00|894|893.5|894.3|893.8|894.6|894.1|893.7|893.2|856
1588864200000|2020-05-07 15:10:00|894.2|893.7|895|894.5|895.2|894.7|894.2|893.7|555
1588864500000|2020-05-07 15:15:00|895.1|894.6|896.4|895.9|896.4|895.9|894.9|894.4|424
1588864800000|2020-05-07 15:20:00|896.3|895.8|895.8|895.3|896.5|896|895.8|895.3|553
1588865100000|2020-05-07 15:25:00|895.9|895.4|895.9|895.4|896.2|895.7|895.6|895.1|479
1588865400000|2020-05-07 15:30:00|896|895.5|896.6|896.1|896.7|896.2|895.9|895.4|479
1588865700000|2020-05-07 15:35:00|896.7|896.2|896.7|896.2|897.3|896.8|896.4|895.9|847
1588866000000|2020-05-07 15:40:00|896.6|896.1|899.1|898.6|899.3|898.8|896.6|896.1|796
1588866300000|2020-05-07 15:45:00|899.2|898.7|900|899.5|900.7|900.2|899.2|898.7|1962
1588866600000|2020-05-07 15:50:00|900.1|899.6|899.5|899|900.2|899.7|899.2|898.7|539
1588866900000|2020-05-07 15:55:00|899.6|899.1|900.5|900|900.8|900.3|899.4|898.9|637
1588867200000|2020-05-07 16:00:00|900.4|899.9|899.7|899.2|900.8|900.3|899.7|899.2|623
1588867500000|2020-05-07 16:05:00|899.8|899.3|899.5|899|900.2|899.7|899.5|899|425
1588867800000|2020-05-07 16:10:00|899.4|898.9|899.5|899|899.7|899.2|899.3|898.8|391
1588868100000|2020-05-07 16:15:00|899.7|899.2|899.4|898.9|899.8|899.3|899.2|898.7|550
1588868400000|2020-05-07 16:20:00|899.5|899|899.4|898.9|899.5|899|898.8|898.3|570
1588868700000|2020-05-07 16:25:00|899.5|899|899.1|898.6|900.1|899.6|898.9|898.4|505
1588869000000|2020-05-07 16:30:00|899|898.5|898.8|898.3|899.5|899|898.7|898.2|496
1588869300000|2020-05-07 16:35:00|898.7|898.2|898.2|897.7|898.8|898.3|898.1|897.6|609
1588869600000|2020-05-07 16:40:00|898.1|897.6|898.2|897.7|898.5|898|897.9|897.4|534
1588869900000|2020-05-07 16:45:00|898.3|897.8|897.9|897.4|899.2|898.7|897.9|897.4|501
1588870200000|2020-05-07 16:50:00|898|897.5|897.7|897.2|898.3|897.8|897.5|897|623
1588870500000|2020-05-07 16:55:00|897.8|897.3|898.7|898.2|898.8|898.3|897.6|897.1|622
1588870800000|2020-05-07 17:00:00|898.8|898.3|898.9|898.4|899.3|898.8|898.6|898.1|409
1588871100000|2020-05-07 17:05:00|899|898.5|898.7|898.2|899.2|898.7|898.6|898.1|565
1588871400000|2020-05-07 17:10:00|898.6|898.1|898.4|897.9|898.7|898.2|898.3|897.8|919
1588871700000|2020-05-07 17:15:00|898.3|897.8|897.9|897.4|898.5|898|897.7|897.2|1122
1588872000000|2020-05-07 17:20:00|898|897.5|897.5|897|898.4|897.9|897.4|896.9|532
1588872300000|2020-05-07 17:25:00|897.4|896.9|897.4|896.9|897.7|897.2|897.3|896.8|389
1588872600000|2020-05-07 17:30:00|897.5|897|897.7|897.2|898|897.5|897.4|896.9|410
1588872900000|2020-05-07 17:35:00|897.8|897.3|898|897.5|898.4|897.9|897.5|897|554
1588873200000|2020-05-07 17:40:00|898.1|897.6|898.1|897.6|898.2|897.7|897.7|897.2|433
1588873500000|2020-05-07 17:45:00|898|897.5|898.4|897.9|898.6|898.1|898|897.5|372
1588873800000|2020-05-07 17:50:00|898.3|897.8|897.6|897.1|898.5|898|897.1|896.6|476
1588874100000|2020-05-07 17:55:00|897.5|897|897.9|897.4|898|897.5|897.4|896.9|324
1588874400000|2020-05-07 18:00:00|897.8|897.3|897.4|896.9|897.9|897.4|897.3|896.8|468
1588874700000|2020-05-07 18:05:00|897.5|897|897.6|897.1|897.8|897.3|897.3|896.8|340
1588875000000|2020-05-07 18:10:00|897.7|897.2|898.4|897.9|898.7|898.2|897.6|897.1|374
1588875300000|2020-05-07 18:15:00|898.5|898|897.8|897.3|898.7|898.2|897.8|897.3|540
1588875600000|2020-05-07 18:20:00|897.9|897.4|896.4|895.9|897.9|897.4|896.4|895.9|565
1588875900000|2020-05-07 18:25:00|896.3|895.8|896.8|896.3|896.9|896.4|896.3|895.8|334
1588876200000|2020-05-07 18:30:00|896.9|896.4|896.5|896|897.4|896.9|896.5|896|484
1588876500000|2020-05-07 18:35:00|896.6|896.1|897.1|896.6|897.1|896.6|896.5|896|576
1588876800000|2020-05-07 18:40:00|897|896.5|896.3|895.8|897.1|896.6|896.1|895.6|493
1588877100000|2020-05-07 18:45:00|896.4|895.9|896.4|895.9|896.4|895.9|895.5|895|836
1588877400000|2020-05-07 18:50:00|896.3|895.8|896.5|896|896.7|896.2|895.8|895.3|607
1588877700000|2020-05-07 18:55:00|896.6|896.1|896.7|896.2|896.8|896.3|896.1|895.6|484
1588878000000|2020-05-07 19:00:00|896.6|896.1|896.3|895.8|896.9|896.4|895.6|895.1|610
1588878300000|2020-05-07 19:05:00|896.2|895.7|896.9|896.4|897.3|896.8|896.2|895.7|692
1588878600000|2020-05-07 19:10:00|896.8|896.3|896.7|896.2|897.2|896.7|896.5|896|735
1588878900000|2020-05-07 19:15:00|896.4|895.9|896.2|895.7|896.4|895.9|895.2|894.7|995
1588879200000|2020-05-07 19:20:00|896.1|895.6|896.7|896.2|896.8|896.3|896|895.5|548
1588879500000|2020-05-07 19:25:00|896.8|896.3|896.9|896.4|897.2|896.7|896.7|896.2|554
1588879800000|2020-05-07 19:30:00|896.8|896.3|896.5|896|897.1|896.6|895.9|895.4|866
1588880100000|2020-05-07 19:35:00|896.4|895.9|896.3|895.8|896.8|896.3|896|895.5|654
1588880400000|2020-05-07 19:40:00|896.2|895.7|896.3|895.8|896.7|896.2|896.1|895.6|924
1588880700000|2020-05-07 19:45:00|896.5|896|896.6|896.1|897|896.5|896.2|895.7|1266
1588881000000|2020-05-07 19:50:00|896.5|896|897.4|896.9|897.5|897|896.4|895.9|2370
1588881300000|2020-05-07 19:55:00|897.5|897|897.6|897.1|898|897.5|896.4|895.9|7609
1588881600000|2020-05-07 20:00:00|897.8|896.8|898.1|897.1|898.5|897.5|897.7|896.7|720
1588881900000|2020-05-07 20:05:00|898|897|898.4|897.4|898.7|897.7|898|897|97
1588882200000|2020-05-07 20:10:00|898.2|897.2|899|898|899.1|898.1|898.2|897.2|20
1588882500000|2020-05-07 20:15:00|898.7|897.7|899.1|898.1|899.1|898.1|898.7|897.7|5
1588882800000|2020-05-07 20:20:00|899.2|898.2|899.3|898.3|899.3|898.3|899.2|898.2|4
1588883100000|2020-05-07 20:25:00|898.4|897.4|898.1|897.1|898.4|897.4|898.1|897.1|38
1588883400000|2020-05-07 20:30:00|898.2|897.2|899.2|898.2|899.4|898.4|898.2|897.2|17
1588884000000|2020-05-07 20:40:00|898.9|897.9|898.9|897.9|898.9|897.9|898.9|897.9|1
1588884900000|2020-05-07 20:55:00|899.4|898.4|899.4|898.4|899.4|898.4|899.4|898.4|8
1588886400000|2020-05-07 21:20:00|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|1
1588888800000|2020-05-07 22:00:00|898.7|896.7|898.9|896.9|899.2|897.2|898.2|896.2|0
1588889100000|2020-05-07 22:05:00|899|897|898.7|896.7|899.1|897.1|898.4|896.4|0
1588889400000|2020-05-07 22:10:00|898.6|896.6|898.6|896.6|898.7|896.7|898.4|896.4|0
1588889700000|2020-05-07 22:15:00|898.7|896.7|898.8|896.8|899|897|898.6|896.6|0
1588890000000|2020-05-07 22:20:00|898.7|896.7|899.7|897.7|899.7|897.7|898.7|896.7|0
1588890300000|2020-05-07 22:25:00|899.6|897.6|900.4|898.4|900.4|898.4|899.4|897.4|0
1588890600000|2020-05-07 22:30:00|900.3|898.3|900.9|898.9|900.9|898.9|900.2|898.2|0
1588890900000|2020-05-07 22:35:00|900.8|898.8|900.6|898.6|900.9|898.9|900.4|898.4|0
1588891200000|2020-05-07 22:40:00|900.7|898.7|900.6|898.6|900.7|898.7|900.3|898.3|0
1588891500000|2020-05-07 22:45:00|900.7|898.7|900.4|898.4|900.8|898.8|900.3|898.3|0
1588891800000|2020-05-07 22:50:00|900.3|898.3|900.5|898.5|900.6|898.6|900.3|898.3|0
1588892100000|2020-05-07 22:55:00|900.4|898.4|900.8|898.8|900.8|898.8|900.4|898.4|0
1588892400000|2020-05-07 23:00:00|900.9|898.9|900.7|898.7|901.3|899.3|900.6|898.6|0
1588892700000|2020-05-07 23:05:00|900.8|898.8|901|899|901.1|899.1|900.7|898.7|0
1588893000000|2020-05-07 23:10:00|900.9|898.9|900.8|898.8|901|899|900.7|898.7|0
1588893300000|2020-05-07 23:15:00|900.7|898.7|900.3|898.3|900.7|898.7|900|898|0
1588893600000|2020-05-07 23:20:00|900.1|898.1|899.8|897.8|900.3|898.3|899.7|897.7|0
1588893900000|2020-05-07 23:25:00|899.7|897.7|899.4|897.4|899.9|897.9|899.3|897.3|0
1588894200000|2020-05-07 23:30:00|899.3|897.3|899.8|897.8|899.9|897.9|899.3|897.3|0
1588894500000|2020-05-07 23:35:00|899.9|897.9|899.4|897.4|900.2|898.2|899.4|897.4|0
1588894800000|2020-05-07 23:40:00|899.5|897.5|899.9|897.9|899.9|897.9|899.5|897.5|0
1588895100000|2020-05-07 23:45:00|900|898|899.7|897.7|900|898|899.4|897.4|0
1588895400000|2020-05-07 23:50:00|899.8|897.8|900.7|898.7|900.7|898.7|899.6|897.6|0
1588895700000|2020-05-07 23:55:00|900.6|898.6|902.2|900.2|902.3|900.3|900.4|898.4|0
1588896000000|2020-05-08 00:00:00|902.3|900.3|903.4|902.4|903.4|902.4|900.7|899.7|10
1588896300000|2020-05-08 00:05:00|904.2|903.2|903.5|902.5|904.2|903.2|903.5|902.5|24
1588896900000|2020-05-08 00:15:00|903.7|902.7|904|903|904|903|903.6|902.6|18
1588897200000|2020-05-08 00:20:00|903.9|902.9|904|903|904.2|903.2|903.9|902.9|29
1588897500000|2020-05-08 00:25:00|904.3|903.3|903.9|902.9|904.4|903.4|903.9|902.9|23
1588897800000|2020-05-08 00:30:00|904|903|904.6|903.6|904.9|903.9|904|903|19
1588898100000|2020-05-08 00:35:00|905.2|904.2|906.1|905.1|906.5|905.5|905.2|904.2|30
1588898400000|2020-05-08 00:40:00|905.7|904.7|906.3|905.3|906.3|905.3|905.7|904.7|7
1588898700000|2020-05-08 00:45:00|905.8|904.8|905.5|904.5|905.8|904.8|905.5|904.5|12
1588899000000|2020-05-08 00:50:00|906.8|905.8|907.8|906.8|907.8|906.8|906.8|905.8|14
1588899600000|2020-05-08 01:00:00|907.7|906.7|907|906|908.7|907.7|906.8|905.8|59
1588899900000|2020-05-08 01:05:00|906.9|905.9|907.6|906.6|908.3|907.3|906.9|905.9|58
1588900200000|2020-05-08 01:10:00|907.8|906.8|907.4|906.4|908.2|907.2|907.3|906.3|109
1588900500000|2020-05-08 01:15:00|907.3|906.3|906.8|905.8|908.5|907.5|906.8|905.8|37
1588900800000|2020-05-08 01:20:00|907.1|906.1|906.2|905.2|907.1|906.1|906.2|905.2|13
1588901100000|2020-05-08 01:25:00|906.3|905.3|906.8|905.8|906.8|905.8|906.3|905.3|7
1588901400000|2020-05-08 01:30:00|906.6|905.6|905.5|904.5|906.6|905.6|905.5|904.5|32
1588901700000|2020-05-08 01:35:00|905.4|904.4|906.2|905.2|906.2|905.2|905.4|904.4|8
1588902000000|2020-05-08 01:40:00|||||||||1
1588902300000|2020-05-08 01:45:00|906.5|905.5|908|907|908|907|906.5|905.5|3
1588902600000|2020-05-08 01:50:00|907.9|906.9|907.9|906.9|907.9|906.9|907.9|906.9|2
1588902900000|2020-05-08 01:55:00|908.3|907.3|906.9|905.9|908.3|907.3|906.9|905.9|17
1588903200000|2020-05-08 02:00:00|907|906|906.6|905.6|907.1|906.1|906.1|905.1|24
1588903500000|2020-05-08 02:05:00|906.3|905.3|906.6|905.6|906.6|905.6|906.3|905.3|2
1588903800000|2020-05-08 02:10:00|905.9|904.9|906.2|905.2|906.4|905.4|905.9|904.9|7
1588904100000|2020-05-08 02:15:00|906.5|905.5|906.8|905.8|906.8|905.8|906.5|905.5|3
1588904400000|2020-05-08 02:20:00|907.5|906.5|908.7|907.7|908.8|907.8|907.5|906.5|14
1588904700000|2020-05-08 02:25:00|908.9|907.9|909.2|908.2|909.2|908.2|908.7|907.7|10
1588905000000|2020-05-08 02:30:00|909.6|908.6|909.7|908.7|910.2|909.2|909.3|908.3|169
1588905300000|2020-05-08 02:35:00|909.8|908.8|910.2|909.2|910.2|909.2|909.8|908.8|52
1588905600000|2020-05-08 02:40:00|909.9|908.9|909.7|908.7|910.2|909.2|909.7|908.7|16
1588905900000|2020-05-08 02:45:00|910.2|909.2|910.7|909.7|911.1|910.1|910.2|909.2|35
1588906200000|2020-05-08 02:50:00|909.8|908.8|909.8|908.8|910|909|909.8|908.8|5
1588906500000|2020-05-08 02:55:00|909.6|908.6|909.6|908.6|909.6|908.6|909.6|908.6|2
1588906800000|2020-05-08 03:00:00|909.5|908.5|909.7|908.7|909.7|908.7|909.4|908.4|21
1588907100000|2020-05-08 03:05:00|909.5|908.5|909.9|908.9|909.9|908.9|909.5|908.5|87
1588907400000|2020-05-08 03:10:00|||||||||4
1588907700000|2020-05-08 03:15:00|909.6|908.6|909.6|908.6|909.7|908.7|909.6|908.6|11
1588908300000|2020-05-08 03:25:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|1
1588908600000|2020-05-08 03:30:00|909.6|908.6|909.6|908.6|909.6|908.6|909.6|908.6|3
1588908900000|2020-05-08 03:35:00|910.1|909.1|910.1|909.1|910.1|909.1|910.1|909.1|2
1588909200000|2020-05-08 03:40:00|910|909|909.7|908.7|910|909|909.7|908.7|28
1588909500000|2020-05-08 03:45:00|909.4|908.4|909.4|908.4|909.4|908.4|909.4|908.4|1
1588909800000|2020-05-08 03:50:00|909.8|908.8|909.8|908.8|910|909|909.8|908.8|87
1588910100000|2020-05-08 03:55:00|909.9|908.9|909.9|908.9|909.9|908.9|909.9|908.9|38
1588910400000|2020-05-08 04:00:00|910|909|910|909|910|909|910|909|1
1588911000000|2020-05-08 04:10:00|910.3|909.3|910.2|909.2|910.3|909.3|910|909|6
1588911300000|2020-05-08 04:15:00|||||||||1
1588911600000|2020-05-08 04:20:00|909.8|908.8|909.9|908.9|909.9|908.9|909.8|908.8|6
1588911900000|2020-05-08 04:25:00|910|909|909.6|908.6|910|909|909.6|908.6|9
1588912200000|2020-05-08 04:30:00|909.4|908.4|909.7|908.7|909.7|908.7|909.4|908.4|4
1588912800000|2020-05-08 04:40:00|909.6|908.6|909.3|908.3|909.6|908.6|909.3|908.3|34
1588913100000|2020-05-08 04:45:00|909.7|908.7|909.7|908.7|909.7|908.7|909.6|908.6|56
1588913400000|2020-05-08 04:50:00|909.5|908.5|909.5|908.5|909.5|908.5|909.5|908.5|19
1588913700000|2020-05-08 04:55:00|909.3|908.3|909.2|908.2|909.3|908.3|909.2|908.2|12
1588914000000|2020-05-08 05:00:00|909.5|908.5|909.1|908.1|909.6|908.6|909.1|908.1|132
1588914300000|2020-05-08 05:05:00|909.3|908.3|909.6|908.6|909.7|908.7|909.3|908.3|15
1588914600000|2020-05-08 05:10:00|909.4|908.4|909.4|908.4|909.4|908.4|909.4|908.4|2
1588914900000|2020-05-08 05:15:00|909.9|908.9|910|909|910|909|909.9|908.9|5
1588915200000|2020-05-08 05:20:00|910.2|909.2|910.4|909.4|910.5|909.5|910.2|909.2|8
1588915500000|2020-05-08 05:25:00|910.1|909.1|910|909|910.1|909.1|910|909|6
1588915800000|2020-05-08 05:30:00|909.8|908.8|909.5|908.5|909.8|908.8|909.5|908.5|19
1588916100000|2020-05-08 05:35:00|909.7|908.7|909.4|908.4|909.7|908.7|909.4|908.4|14
1588916400000|2020-05-08 05:40:00|909.3|908.3|909.7|908.7|909.9|908.9|909.3|908.3|26
1588916700000|2020-05-08 05:45:00|909.6|908.6|909.7|908.7|909.7|908.7|909.5|908.5|13
1588917000000|2020-05-08 05:50:00|909.5|908.5|909.5|908.5|909.5|908.5|909.5|908.5|6
1588917600000|2020-05-08 06:00:00|910|909|909.6|908.6|910|909|909.2|908.2|31
1588917900000|2020-05-08 06:05:00|909.7|908.7|909|908|909.7|908.7|909|908|10
1588918200000|2020-05-08 06:10:00|908.8|907.8|909|908|909.3|908.3|908.7|907.7|15
1588918500000|2020-05-08 06:15:00|909.2|908.2|909.1|908.1|909.2|908.2|909.1|908.1|16
1588918800000|2020-05-08 06:20:00|909.7|908.7|909.4|908.4|909.8|908.8|909.4|908.4|20
1588919100000|2020-05-08 06:25:00|909.3|908.3|909.3|908.3|909.3|908.3|909.1|908.1|38
1588919400000|2020-05-08 06:30:00|909.1|908.1|907.6|906.6|909.1|908.1|907.6|906.6|56
1588919700000|2020-05-08 06:35:00|908.3|907.3|908.6|907.6|908.6|907.6|908.2|907.2|22
1588920000000|2020-05-08 06:40:00|908.1|907.1|908.3|907.3|908.3|907.3|907.9|906.9|14
1588920300000|2020-05-08 06:45:00|908.1|907.1|908|907|908.1|907.1|908|907|7
1588920600000|2020-05-08 06:50:00|907.8|906.8|907.3|906.3|907.8|906.8|907.3|906.3|19
1588920900000|2020-05-08 06:55:00|907.2|906.2|906.8|905.8|907.2|906.2|906.8|905.8|22
1588921200000|2020-05-08 07:00:00|907.1|906.1|908|907|908|907|906.7|905.7|143
1588921500000|2020-05-08 07:05:00|908.1|907.1|908.1|907.1|908.5|907.5|907.9|906.9|109
1588921800000|2020-05-08 07:10:00|908.2|907.2|908.7|907.7|909|908|908.2|907.2|232
1588922100000|2020-05-08 07:15:00|908.8|907.8|908.7|907.7|908.8|907.8|908.4|907.4|122
1588922400000|2020-05-08 07:20:00|908.6|907.6|908.8|907.8|908.9|907.9|908.4|907.4|128
1588922700000|2020-05-08 07:25:00|908.9|907.9|909.2|908.2|909.2|908.2|908.8|907.8|96
1588923000000|2020-05-08 07:30:00|909.1|908.1|907.9|906.9|909.1|908.1|907.9|906.9|102
1588923300000|2020-05-08 07:35:00|907.8|906.8|908.8|907.8|908.8|907.8|907.8|906.8|69
1588923600000|2020-05-08 07:40:00|908.7|907.7|908.9|907.9|909|908|908.3|907.3|104
1588923900000|2020-05-08 07:45:00|909|908|909.6|908.6|909.7|908.7|908.7|907.7|113
1588924200000|2020-05-08 07:50:00|909.7|908.7|908.9|907.9|909.7|908.7|908.7|907.7|90
1588924500000|2020-05-08 07:55:00|909|908|908.7|907.7|909|908|908.5|907.5|88
1588924800000|2020-05-08 08:00:00|908.5|907.5|908.1|907.1|908.6|907.6|908|907|101
1588925100000|2020-05-08 08:05:00|908.2|907.2|907.9|906.9|908.2|907.2|907.7|906.7|195
1588925400000|2020-05-08 08:10:00|907.8|906.8|907.7|906.7|908.3|907.3|907.3|906.3|290
1588925700000|2020-05-08 08:15:00|907.9|906.9|907.5|906.5|907.9|906.9|907.5|906.5|86
1588926000000|2020-05-08 08:20:00|907.3|906.3|907.1|906.1|907.4|906.4|906.9|905.9|50
1588926300000|2020-05-08 08:25:00|907|906|906.7|905.7|907|906|906.6|905.6|83
1588926600000|2020-05-08 08:30:00|906.9|905.9|907.2|906.2|907.2|906.2|906.3|905.3|63
1588926900000|2020-05-08 08:35:00|907.1|906.1|907.4|906.4|907.4|906.4|907|906|14
1588927200000|2020-05-08 08:40:00|907.3|906.3|907.8|906.8|907.8|906.8|907.2|906.2|20
1588927500000|2020-05-08 08:45:00|907.5|906.5|907.1|906.1|907.5|906.5|907.1|906.1|64
1588927800000|2020-05-08 08:50:00|907|906|907.5|906.5|907.5|906.5|906.9|905.9|87
1588928100000|2020-05-08 08:55:00|907.6|906.6|908.3|907.3|908.5|907.5|907.4|906.4|120
1588928400000|2020-05-08 09:00:00|908.4|907.4|907.9|906.9|908.4|907.4|907.9|906.9|14
1588928700000|2020-05-08 09:05:00|908|907|907.8|906.8|908|907|907.6|906.6|5
1588929000000|2020-05-08 09:10:00|907.9|906.9|907.9|906.9|907.9|906.9|907.7|906.7|9
1588929300000|2020-05-08 09:15:00|908.2|907.2|908.3|907.3|908.5|907.5|908.1|907.1|25
1588929600000|2020-05-08 09:20:00|908.2|907.2|908.1|907.1|908.3|907.3|908.1|907.1|30
1588929900000|2020-05-08 09:25:00|908|907|908.1|907.1|908.1|907.1|907.9|906.9|73
1588930200000|2020-05-08 09:30:00|908|907|907.5|906.5|908.1|907.1|907.5|906.5|60
1588930500000|2020-05-08 09:35:00|907.4|906.4|907.5|906.5|907.8|906.8|907.3|906.3|13
1588930800000|2020-05-08 09:40:00|907.7|906.7|908|907|908.2|907.2|907.6|906.6|18
1588931100000|2020-05-08 09:45:00|908.1|907.1|907.9|906.9|908.3|907.3|907.9|906.9|67
1588931400000|2020-05-08 09:50:00|908.1|907.1|908.1|907.1|908.2|907.2|907.8|906.8|78
1588931700000|2020-05-08 09:55:00|908.2|907.2|908.5|907.5|908.5|907.5|908.2|907.2|41
1588932000000|2020-05-08 10:00:00|908.3|907.3|908.9|907.9|908.9|907.9|908.1|907.1|43
1588932300000|2020-05-08 10:05:00|908.7|907.7|908.9|907.9|908.9|907.9|908.7|907.7|27
1588932600000|2020-05-08 10:10:00|908.8|907.8|908.6|907.6|908.8|907.8|908.4|907.4|45
1588932900000|2020-05-08 10:15:00|908.7|907.7|908.4|907.4|908.8|907.8|908.4|907.4|47
1588933200000|2020-05-08 10:20:00|908.3|907.3|908.3|907.3|908.4|907.4|908.1|907.1|26
1588933500000|2020-05-08 10:25:00|908.4|907.4|908.5|907.5|908.6|907.6|908.4|907.4|18
1588933800000|2020-05-08 10:30:00|908.6|907.6|909.4|908.4|909.5|908.5|908.6|907.6|65
1588934100000|2020-05-08 10:35:00|909.5|908.5|909.4|908.4|909.7|908.7|909.3|908.3|27
1588934400000|2020-05-08 10:40:00|909.3|908.3|909.2|908.2|909.3|908.3|909|908|115
1588934700000|2020-05-08 10:45:00|909.3|908.3|909.3|908.3|909.3|908.3|909.2|908.2|26
1588935000000|2020-05-08 10:50:00|909.2|908.2|909.1|908.1|909.3|908.3|909|908|35
1588935300000|2020-05-08 10:55:00|909.2|908.2|909.1|908.1|909.4|908.4|909.1|908.1|35
1588935600000|2020-05-08 11:00:00|909|908|908.8|907.8|909|908|908.6|907.6|76
1588935900000|2020-05-08 11:05:00|908.7|907.7|908.9|907.9|909|908|908.7|907.7|34
1588936200000|2020-05-08 11:10:00|909|908|908.7|907.7|909|908|908.6|907.6|25
1588936500000|2020-05-08 11:15:00|908.6|907.6|908.9|907.9|908.9|907.9|908.4|907.4|49
1588936800000|2020-05-08 11:20:00|909|908|909|908|909.2|908.2|908.9|907.9|36
1588937100000|2020-05-08 11:25:00|909.1|908.1|909.2|908.2|909.4|908.4|909|908|108
1588937400000|2020-05-08 11:30:00|909.3|908.3|908.8|907.8|909.3|908.3|908.8|907.8|85
1588937700000|2020-05-08 11:35:00|908.9|907.9|908.6|907.6|908.9|907.9|908.5|907.5|76
1588938000000|2020-05-08 11:40:00|908.5|907.5|908.7|907.7|908.7|907.7|908.5|907.5|17
1588938300000|2020-05-08 11:45:00|908.8|907.8|908.5|907.5|908.8|907.8|908.4|907.4|23
1588938600000|2020-05-08 11:50:00|908.6|907.6|908.5|907.5|908.7|907.7|908.4|907.4|52
1588938900000|2020-05-08 11:55:00|908.4|907.4|908.4|907.4|908.6|907.6|908.3|907.3|49
1588939200000|2020-05-08 12:00:00|908.7|907.7|908.7|907.7|908.7|907.7|908.2|907.2|136
1588939500000|2020-05-08 12:05:00|908.6|907.6|909|908|909.3|908.3|908.4|907.4|72
1588939800000|2020-05-08 12:10:00|909.1|908.1|908.4|907.4|909.1|908.1|908.3|907.3|106
1588940100000|2020-05-08 12:15:00|908.5|907.5|908.5|907.5|908.7|907.7|908.1|907.1|242
1588940400000|2020-05-08 12:20:00|908.6|907.6|908.9|907.9|909.3|908.3|908.2|907.2|192
1588940700000|2020-05-08 12:25:00|908.8|907.8|909.4|908.4|910.1|909.1|908.5|907.5|242
1588941000000|2020-05-08 12:30:00|909.9|908.9|909.5|908.5|912.9|911.9|909.1|908.1|1282
1588941300000|2020-05-08 12:35:00|909.4|908.4|909.9|908.9|910.6|909.6|909.2|908.2|471
1588941600000|2020-05-08 12:40:00|910.1|909.1|910.2|909.2|910.9|909.9|909.6|908.6|327
1588941900000|2020-05-08 12:45:00|910.3|909.3|909.4|908.4|911|910|909.2|908.2|307
1588942200000|2020-05-08 12:50:00|909.5|908.5|909.8|908.8|910.4|909.4|909.5|908.5|223
1588942500000|2020-05-08 12:55:00|910|909|909.7|908.7|910.3|909.3|909.5|908.5|212
1588942800000|2020-05-08 13:00:00|909.6|908.6|911.3|910.3|911.5|910.5|909.6|908.6|344
1588943100000|2020-05-08 13:05:00|911.4|910.4|910.3|909.3|911.5|910.5|910|909|227
1588943400000|2020-05-08 13:10:00|910.4|909.4|910.1|909.1|910.6|909.6|909.8|908.8|230
1588943700000|2020-05-08 13:15:00|910|909|910.2|909.2|910.4|909.4|909.8|908.8|272
1588944000000|2020-05-08 13:20:00|910|909|909.2|908.2|910|909|909.2|908.2|373
1588944300000|2020-05-08 13:25:00|909.1|908.1|908.9|907.9|909.5|908.5|908.9|907.9|518
1588944600000|2020-05-08 13:30:00|908.7|908.2|909.2|908.7|910|909.5|908.1|907.6|3607
1588944900000|2020-05-08 13:35:00|909.1|908.6|908.9|908.4|909.1|908.6|908.1|907.6|1543
1588945200000|2020-05-08 13:40:00|909|908.5|910.5|910|910.6|910.1|909|908.5|980
1588945500000|2020-05-08 13:45:00|910.6|910.1|912.3|911.8|912.5|912|910.6|910.1|1923
1588945800000|2020-05-08 13:50:00|912.4|911.9|912.1|911.6|913.2|912.7|911.9|911.4|1240
1588946100000|2020-05-08 13:55:00|912.2|911.7|912.8|912.3|913|912.5|912.1|911.6|686
1588946400000|2020-05-08 14:00:00|912.9|912.4|914.1|913.6|914.4|913.9|912.8|912.3|2238
1588946700000|2020-05-08 14:05:00|914|913.5|916|915.5|916.3|915.8|914|913.5|1777
1588947000000|2020-05-08 14:10:00|916.1|915.6|918|917.5|918|917.5|916.1|915.6|1707
1588947300000|2020-05-08 14:15:00|917.9|917.4|918.3|917.8|918.8|918.3|917.3|916.8|1559
1588947600000|2020-05-08 14:20:00|918.2|917.7|917.3|916.8|918.4|917.9|917.2|916.7|1089
1588947900000|2020-05-08 14:25:00|917.4|916.9|916.1|915.6|917.4|916.9|916.1|915.6|1512
1588948200000|2020-05-08 14:30:00|916.2|915.7|916.3|915.8|916.6|916.1|915.6|915.1|1397
1588948500000|2020-05-08 14:35:00|916.4|915.9|917.2|916.7|917.2|916.7|916.1|915.6|809
1588948800000|2020-05-08 14:40:00|917.3|916.8|916.3|915.8|917.3|916.8|916.2|915.7|420
1588949100000|2020-05-08 14:45:00|916.4|915.9|916.4|915.9|916.7|916.2|916|915.5|676
1588949400000|2020-05-08 14:50:00|916.5|916|916.5|916|916.9|916.4|916.1|915.6|482
1588949700000|2020-05-08 14:55:00|916.6|916.1|916.4|915.9|916.9|916.4|915.7|915.2|809
1588950000000|2020-05-08 15:00:00|916.6|916.1|915.8|915.3|917|916.5|915.2|914.7|974
1588950300000|2020-05-08 15:05:00|915.9|915.4|916.4|915.9|916.5|916|915.9|915.4|285
1588950600000|2020-05-08 15:10:00|916.3|915.8|916.9|916.4|917.1|916.6|916.3|915.8|370
1588950900000|2020-05-08 15:15:00|916.8|916.3|917.4|916.9|917.7|917.2|916.8|916.3|803
1588951200000|2020-05-08 15:20:00|917.3|916.8|918.1|917.6|918.1|917.6|916.9|916.4|533
1588951500000|2020-05-08 15:25:00|918.2|917.7|918|917.5|918.4|917.9|917.5|917|922
1588951800000|2020-05-08 15:30:00|917.9|917.4|917.8|917.3|918.5|918|917.5|917|964
1588952100000|2020-05-08 15:35:00|917.7|917.2|917.5|917|918|917.5|917.1|916.6|619
1588952400000|2020-05-08 15:40:00|917.4|916.9|917.8|917.3|918.1|917.6|917.4|916.9|323
1588952700000|2020-05-08 15:45:00|917.9|917.4|917.8|917.3|917.9|917.4|917.6|917.1|582
1588953000000|2020-05-08 15:50:00|917.7|917.2|918.1|917.6|918.1|917.6|917.1|916.6|444
1588953300000|2020-05-08 15:55:00|918|917.5|917.6|917.1|918.4|917.9|917.6|917.1|615
1588953600000|2020-05-08 16:00:00|917.7|917.2|916.9|916.4|917.7|917.2|916.7|916.2|611
1588953900000|2020-05-08 16:05:00|917|916.5|916|915.5|917.1|916.6|915.9|915.4|498
1588954200000|2020-05-08 16:10:00|916.1|915.6|915.7|915.2|916.2|915.7|915.5|915|428
1588954500000|2020-05-08 16:15:00|915.8|915.3|915.3|914.8|915.8|915.3|915.1|914.6|308
1588954800000|2020-05-08 16:20:00|915.2|914.7|915.2|914.7|915.4|914.9|915|914.5|164
1588955100000|2020-05-08 16:25:00|915.1|914.6|915.6|915.1|915.7|915.2|915.1|914.6|199
1588955400000|2020-05-08 16:30:00|915.5|915|915.7|915.2|915.9|915.4|915.4|914.9|165
1588955700000|2020-05-08 16:35:00|915.8|915.3|916.1|915.6|916.1|915.6|915.5|915|124
1588956000000|2020-05-08 16:40:00|916.2|915.7|916.3|915.8|916.6|916.1|916.1|915.6|137
1588956300000|2020-05-08 16:45:00|916.2|915.7|915.8|915.3|916.3|915.8|915.7|915.2|465
1588956600000|2020-05-08 16:50:00|915.9|915.4|916.5|916|916.6|916.1|915.8|915.3|791
1588956900000|2020-05-08 16:55:00|916.6|916.1|916.5|916|916.8|916.3|916.4|915.9|377
1588957200000|2020-05-08 17:00:00|916.6|916.1|916.4|915.9|916.7|916.2|916.3|915.8|282
1588957500000|2020-05-08 17:05:00|916.3|915.8|915.7|915.2|916.3|915.8|915.3|914.8|488
1588957800000|2020-05-08 17:10:00|915.8|915.3|916.1|915.6|916.3|915.8|915.7|915.2|360
1588958100000|2020-05-08 17:15:00|916.2|915.7|915.4|914.9|916.2|915.7|915.4|914.9|463
1588958400000|2020-05-08 17:20:00|915.5|915|915.6|915.1|916.2|915.7|915.5|915|470
1588958700000|2020-05-08 17:25:00|915.7|915.2|915.4|914.9|915.8|915.3|915.3|914.8|489
1588959000000|2020-05-08 17:30:00|915.5|915|915.5|915|915.5|915|915|914.5|339
1588959300000|2020-05-08 17:35:00|915.6|915.1|914.7|914.2|915.6|915.1|914.5|914|577
1588959600000|2020-05-08 17:40:00|914.6|914.1|914.1|913.6|914.7|914.2|913.6|913.1|731
1588959900000|2020-05-08 17:45:00|914.2|913.7|914|913.5|914.3|913.8|913.6|913.1|309
1588960200000|2020-05-08 17:50:00|914.1|913.6|914|913.5|914.6|914.1|913.9|913.4|290
1588960500000|2020-05-08 17:55:00|913.9|913.4|913.9|913.4|914.1|913.6|913.4|912.9|503
1588960800000|2020-05-08 18:00:00|913.8|913.3|913.8|913.3|914.2|913.7|913.5|913|222
1588961100000|2020-05-08 18:05:00|913.9|913.4|913.7|913.2|914.2|913.7|913.4|912.9|273
1588961400000|2020-05-08 18:10:00|913.6|913.1|914.5|914|914.5|914|913.4|912.9|295
1588961700000|2020-05-08 18:15:00|914.6|914.1|914.3|913.8|915.1|914.6|914.3|913.8|559
1588962000000|2020-05-08 18:20:00|914.4|913.9|914.6|914.1|914.6|914.1|914.3|913.8|696
1588962300000|2020-05-08 18:25:00|914.7|914.2|914.5|914|914.8|914.3|914.2|913.7|497
1588962600000|2020-05-08 18:30:00|914.4|913.9|914.4|913.9|914.7|914.2|914.3|913.8|443
1588962900000|2020-05-08 18:35:00|914.5|914|913.8|913.3|914.6|914.1|913.5|913|394
1588963200000|2020-05-08 18:40:00|913.9|913.4|913.9|913.4|914.1|913.6|913.7|913.2|461
1588963500000|2020-05-08 18:45:00|913.8|913.3|914.2|913.7|914.3|913.8|913.6|913.1|559
1588963800000|2020-05-08 18:50:00|914.1|913.6|913.8|913.3|914.1|913.6|913.7|913.2|493
1588964100000|2020-05-08 18:55:00|913.9|913.4|913.9|913.4|914|913.5|913.6|913.1|536
1588964400000|2020-05-08 19:00:00|914|913.5|915|914.5|915|914.5|913.9|913.4|404
1588964700000|2020-05-08 19:05:00|914.9|914.4|914.3|913.8|914.9|914.4|914.3|913.8|336
1588965000000|2020-05-08 19:10:00|914.4|913.9|913.9|913.4|914.4|913.9|913.6|913.1|284
1588965300000|2020-05-08 19:15:00|914|913.5|913.5|913|914.1|913.6|913.3|912.8|636
1588965600000|2020-05-08 19:20:00|913.6|913.1|914|913.5|914.1|913.6|913.6|913.1|372
1588965900000|2020-05-08 19:25:00|913.9|913.4|914.4|913.9|914.4|913.9|913.9|913.4|354
1588966200000|2020-05-08 19:30:00|914.3|913.8|915.3|914.8|915.6|915.1|914.3|913.8|695
1588966500000|2020-05-08 19:35:00|915.4|914.9|915.5|915|915.6|915.1|915.3|914.8|387
1588966800000|2020-05-08 19:40:00|915.6|915.1|915.9|915.4|916.1|915.6|915.5|915|551
1588967100000|2020-05-08 19:45:00|915.8|915.3|916|915.5|916.1|915.6|915.4|914.9|780
1588967400000|2020-05-08 19:50:00|915.9|915.4|916.6|916.1|916.7|916.2|915.6|915.1|1300
1588967700000|2020-05-08 19:55:00|916.5|916|916.5|916|916.6|916.1|915.8|915.3|3595
1588968000000|2020-05-08 20:00:00|916.7|915.7|917.1|916.1|917.2|916.2|916.5|915.5|542
1588968300000|2020-05-08 20:05:00|917|916|917.1|916.1|917.3|916.3|916.9|915.9|78
1588968600000|2020-05-08 20:10:00|917.3|916.3|917.4|916.4|917.9|916.9|916.8|915.8|126
1588968900000|2020-05-08 20:15:00|917.6|916.6|917.8|916.8|917.8|916.8|917.6|916.6|14
1588969200000|2020-05-08 20:20:00|916.8|915.8|916.6|915.6|917.4|916.4|916.5|915.5|71
1588969500000|2020-05-08 20:25:00|916.7|915.7|916.8|915.8|916.8|915.8|916.5|915.5|25
1588969800000|2020-05-08 20:30:00|917.4|916.4|917.9|916.9|917.9|916.9|917.1|916.1|93
1588970100000|2020-05-08 20:35:00|917.4|916.4|917.4|916.4|917.4|916.4|917.4|916.4|2
1588970400000|2020-05-08 20:40:00|917.9|916.9|917.4|916.4|917.9|916.9|917.4|916.4|21
1588970700000|2020-05-08 20:45:00|917.9|916.9|917.9|916.9|917.9|916.9|917.9|916.9|20
1588971300000|2020-05-08 20:55:00|917.4|916.4|917.9|915.9|918.1|916.4|917.4|915.9|8
1589148000000|2020-05-10 22:00:00|914|912|913.9|911.9|914.3|912.3|913.7|911.7|0
1589148300000|2020-05-10 22:05:00|914|912|913.6|911.6|914|912|913.5|911.5|0
1589148600000|2020-05-10 22:10:00|913.7|911.7|913.5|912.5|914.2|912.5|913.5|911.6|7
1589149200000|2020-05-10 22:20:00|913.9|912.9|914.7|913.7|914.7|913.7|913.9|912.9|2
1589149500000|2020-05-10 22:25:00|||||||||1
1589153100000|2020-05-10 23:25:00|916.1|915.1|916.1|915.1|916.1|915.1|916.1|915.1|1
1589154300000|2020-05-10 23:45:00|919.7|918.7|919.9|918.9|920|919|919.7|918.7|8
1589154900000|2020-05-10 23:55:00|919.4|918.4|919.4|918.4|919.4|918.4|919.4|918.4|5
1589155200000|2020-05-11 00:00:00|919.6|918.6|918.8|917.8|920.1|919.1|918.2|917.2|21
1589155500000|2020-05-11 00:05:00|919.2|918.2|919.4|918.4|919.4|918.4|919.2|918.2|2
1589155800000|2020-05-11 00:10:00|920.6|919.6|919.7|918.7|920.6|919.6|919.7|918.7|8
1589156100000|2020-05-11 00:15:00|919.5|918.5|920.6|919.6|920.6|919.6|919.5|918.5|7
1589156400000|2020-05-11 00:20:00|919.7|918.7|920|919|920.1|919.1|919.7|918.7|22
1589156700000|2020-05-11 00:25:00|920.1|919.1|920.5|919.5|920.8|919.8|919.6|918.6|37
1589157000000|2020-05-11 00:30:00|919.7|918.7|919.9|918.9|920.1|919.1|919.7|918.7|5
1589157300000|2020-05-11 00:35:00|919.7|918.7|918.8|917.8|919.8|918.8|918.8|917.8|29
1589157600000|2020-05-11 00:40:00|||||||||1
1589157900000|2020-05-11 00:45:00|918.6|917.6|918.7|917.7|918.7|917.7|918|917|15
1589158200000|2020-05-11 00:50:00|919.2|918.2|919.4|918.4|919.4|918.4|919.2|918.2|5
1589158500000|2020-05-11 00:55:00|919.7|918.7|919.6|918.6|919.8|918.8|919.2|918.2|20
1589158800000|2020-05-11 01:00:00|919.3|918.3|919.6|918.6|919.8|918.8|918.7|917.7|35
1589159100000|2020-05-11 01:05:00|918.7|917.7|918.6|917.6|919|918|918.4|917.4|20
1589159400000|2020-05-11 01:10:00|918.7|917.7|918.9|917.9|918.9|917.9|918.7|917.7|5
1589159700000|2020-05-11 01:15:00|919.2|918.2|920.3|919.3|920.6|919.6|919|918|38
1589160000000|2020-05-11 01:20:00|920.2|919.2|921.3|920.3|921.3|920.3|920.1|919.1|42
1589160300000|2020-05-11 01:25:00|921.2|920.2|921.7|920.7|921.8|920.8|920.8|919.8|34
1589160600000|2020-05-11 01:30:00|921.6|920.6|924.5|923.5|924.5|923.5|921.4|920.4|54
1589160900000|2020-05-11 01:35:00|924.7|923.7|925.8|924.8|925.8|924.8|924.7|923.7|26
1589161200000|2020-05-11 01:40:00|926.3|925.3|925.1|924.1|926.5|925.5|925.1|924.1|21
1589161500000|2020-05-11 01:45:00|925.2|924.2|926.1|925.1|926.4|925.4|925|924|44
1589161800000|2020-05-11 01:50:00|926.2|925.2|926.4|925.4|927|926|926.2|925.2|26
1589162100000|2020-05-11 01:55:00|926.8|925.8|925.5|924.5|926.9|925.9|925.5|924.5|17
1589162400000|2020-05-11 02:00:00|925.7|924.7|926.1|925.1|926.1|925.1|925.7|924.7|5
1589162700000|2020-05-11 02:05:00|926.3|925.3|926.1|925.1|926.3|925.3|926.1|925.1|8
1589163000000|2020-05-11 02:10:00|925.9|924.9|925.6|924.6|925.9|924.9|925.6|924.6|6
1589163300000|2020-05-11 02:15:00|925.4|924.4|925.5|924.5|925.6|924.6|925.4|924.4|15
1589163600000|2020-05-11 02:20:00|925|924|925.1|924.1|925.1|924.1|924.8|923.8|9
1589163900000|2020-05-11 02:25:00|924.7|923.7|924.1|923.1|924.8|923.8|924|923|28
1589164200000|2020-05-11 02:30:00|924|923|924|923|924.3|923.3|924|923|11
1589164500000|2020-05-11 02:35:00|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|4
1589164800000|2020-05-11 02:40:00|924.6|923.6|924.6|923.6|924.6|923.6|924.6|923.6|2
1589165400000|2020-05-11 02:50:00|923.8|922.8|923.9|922.9|924.2|923.2|923.8|922.8|4
1589165700000|2020-05-11 02:55:00|924|923|923.7|922.7|924|923|923.7|922.7|11
1589166000000|2020-05-11 03:00:00|923.9|922.9|924.1|923.1|924.1|923.1|923.9|922.9|3
1589166300000|2020-05-11 03:05:00|924.3|923.3|924.1|923.1|924.3|923.3|924.1|923.1|7
1589166600000|2020-05-11 03:10:00|924.3|923.3|924.1|923.1|924.3|923.3|924.1|923.1|2
1589166900000|2020-05-11 03:15:00|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|2
1589167500000|2020-05-11 03:25:00|923.8|922.8|923.8|922.8|923.8|922.8|923.8|922.8|12
1589167800000|2020-05-11 03:30:00|924.2|923.2|924.4|923.4|924.4|923.4|924.2|923.2|2
1589168400000|2020-05-11 03:40:00|924.2|923.2|923.9|922.9|924.2|923.2|923.9|922.9|11
1589168700000|2020-05-11 03:45:00|924.4|923.4|924.6|923.6|924.6|923.6|924.2|923.2|14
1589169000000|2020-05-11 03:50:00|924.3|923.3|924.5|923.5|924.5|923.5|924.3|923.3|5
1589169300000|2020-05-11 03:55:00|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|5
1589169600000|2020-05-11 04:00:00|924.9|923.9|925.2|924.2|925.5|924.5|924.9|923.9|5
1589169900000|2020-05-11 04:05:00|925.7|924.7|925.7|924.7|925.7|924.7|925.7|924.7|1
1589170200000|2020-05-11 04:10:00|925.6|924.6|925.6|924.6|925.6|924.6|925.6|924.6|1
1589170500000|2020-05-11 04:15:00|925.2|924.2|925.5|924.5|925.5|924.5|925.2|924.2|2
1589170800000|2020-05-11 04:20:00|924.7|923.7|924.3|923.3|924.7|923.7|924.1|923.1|19
1589171100000|2020-05-11 04:25:00|924.5|923.5|924.6|923.6|924.6|923.6|924.4|923.4|17
1589171400000|2020-05-11 04:30:00|924.5|923.5|924.7|923.7|924.8|923.8|924.2|923.2|48
1589171700000|2020-05-11 04:35:00|924.6|923.6|924.7|923.7|924.9|923.9|924.6|923.6|29
1589172000000|2020-05-11 04:40:00|||||||||1
1589172300000|2020-05-11 04:45:00|923.9|922.9|924|923|924|923|923.9|922.9|11
1589172600000|2020-05-11 04:50:00|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|2
1589173200000|2020-05-11 05:00:00|924.1|923.1|923.3|922.3|924.1|923.1|923.3|922.3|30
1589173500000|2020-05-11 05:05:00|923.1|922.1|923.5|922.5|923.6|922.6|922.8|921.8|15
1589173800000|2020-05-11 05:10:00|923.2|922.2|922.5|921.5|923.3|922.3|922.4|921.4|18
1589174100000|2020-05-11 05:15:00|922.3|921.3|922.1|921.1|922.4|921.4|921.9|920.9|28
1589174400000|2020-05-11 05:20:00|921.4|920.4|921.9|920.9|921.9|920.9|921.4|920.4|4
1589174700000|2020-05-11 05:25:00|921.7|920.7|922|921|922|921|921.7|920.7|3
1589175000000|2020-05-11 05:30:00|921.9|920.9|922.2|921.2|922.2|921.2|921.9|920.9|7
1589175300000|2020-05-11 05:35:00|921.9|920.9|922.4|921.4|922.4|921.4|921.9|920.9|6
1589175600000|2020-05-11 05:40:00|922.3|921.3|922|921|922.3|921.3|922|921|5
1589175900000|2020-05-11 05:45:00|922.3|921.3|921.6|920.6|922.3|921.3|921.5|920.5|8
1589176200000|2020-05-11 05:50:00|921.5|920.5|921.7|920.7|921.9|920.9|921.5|920.5|11
1589176500000|2020-05-11 05:55:00|921.4|920.4|920.7|919.7|921.4|920.4|920.7|919.7|25
1589176800000|2020-05-11 06:00:00|920.6|919.6|919.2|918.2|920.9|919.9|919.1|918.1|29
1589177100000|2020-05-11 06:05:00|919.6|918.6|919.8|918.8|919.8|918.8|919.1|918.1|68
1589177400000|2020-05-11 06:10:00|919.5|918.5|920.6|919.6|920.6|919.6|919.5|918.5|26
1589177700000|2020-05-11 06:15:00|920.5|919.5|920.5|919.5|921.1|920.1|920.5|919.5|49
1589178000000|2020-05-11 06:20:00|919.7|918.7|920|919|920|919|919.7|918.7|42
1589178300000|2020-05-11 06:25:00|919.9|918.9|920.2|919.2|920.2|919.2|919.8|918.8|24
1589178600000|2020-05-11 06:30:00|920.9|919.9|920.6|919.6|920.9|919.9|920.6|919.6|9
1589178900000|2020-05-11 06:35:00|921|920|920.4|919.4|921|920|920.4|919.4|29
1589179200000|2020-05-11 06:40:00|920.3|919.3|920.1|919.1|920.3|919.3|920.1|919.1|53
1589179500000|2020-05-11 06:45:00|920.5|919.5|920.6|919.6|920.6|919.6|920.1|919.1|23
1589179800000|2020-05-11 06:50:00|920.5|919.5|920.9|919.9|921|920|920.1|919.1|52
1589180100000|2020-05-11 06:55:00|921.1|920.1|921.4|920.4|921.8|920.8|920.8|919.8|93
1589180400000|2020-05-11 07:00:00|921.5|920.5|920.4|919.4|921.7|920.7|919.9|918.9|239
1589180700000|2020-05-11 07:05:00|920.3|919.3|919.3|918.3|920.3|919.3|919.1|918.1|74
1589181000000|2020-05-11 07:10:00|919.5|918.5|919.3|918.3|920.1|919.1|919.3|918.3|76
1589181300000|2020-05-11 07:15:00|919.9|918.9|920.8|919.8|920.8|919.8|919.2|918.2|97
1589181600000|2020-05-11 07:20:00|920.5|919.5|921|920|921.1|920.1|920.2|919.2|39
1589181900000|2020-05-11 07:25:00|921.1|920.1|921.3|920.3|921.4|920.4|920.9|919.9|45
1589182200000|2020-05-11 07:30:00|921.1|920.1|920.4|919.4|921.1|920.1|920.3|919.3|59
1589182500000|2020-05-11 07:35:00|920.3|919.3|921.8|920.8|922.1|921.1|920.3|919.3|151
1589182800000|2020-05-11 07:40:00|921.5|920.5|920.9|919.9|921.7|920.7|920.8|919.8|41
1589183100000|2020-05-11 07:45:00|920.7|919.7|920.5|919.5|920.8|919.8|920.3|919.3|88
1589183400000|2020-05-11 07:50:00|920.4|919.4|921.2|920.2|921.2|920.2|920.4|919.4|134
1589183700000|2020-05-11 07:55:00|921.3|920.3|921.1|920.1|921.7|920.7|921.1|920.1|90
1589184000000|2020-05-11 08:00:00|921.3|920.3|921|920|921.5|920.5|920.8|919.8|100
1589184300000|2020-05-11 08:05:00|920.8|919.8|920.9|919.9|921.3|920.3|920.7|919.7|76
1589184600000|2020-05-11 08:10:00|920.8|919.8|920.2|919.2|921.3|920.3|920|919|104
1589184900000|2020-05-11 08:15:00|920|919|919.8|918.8|920|919|919.5|918.5|97
1589185200000|2020-05-11 08:20:00|920|919|919.4|918.4|920|919|919.4|918.4|119
1589185500000|2020-05-11 08:25:00|919.3|918.3|919.2|918.2|919.7|918.7|919.2|918.2|90
1589185800000|2020-05-11 08:30:00|919.1|918.1|918.9|917.9|919.6|918.6|918.9|917.9|55
1589186100000|2020-05-11 08:35:00|918.8|917.8|918.4|917.4|918.9|917.9|917.7|916.7|100
1589186400000|2020-05-11 08:40:00|918.3|917.3|916.9|915.9|918.7|917.7|916.9|915.9|127
1589186700000|2020-05-11 08:45:00|916.8|915.8|916.3|915.3|917|916|915.8|914.8|171
1589187000000|2020-05-11 08:50:00|916.5|915.5|917.3|916.3|917.3|916.3|916.4|915.4|202
1589187300000|2020-05-11 08:55:00|917.2|916.2|917|916|917.4|916.4|916.7|915.7|365
1589187600000|2020-05-11 09:00:00|916.9|915.9|915.7|914.7|916.9|915.9|915.1|914.1|328
1589187900000|2020-05-11 09:05:00|915.4|914.4|915.7|914.7|916|915|915.4|914.4|48
1589188200000|2020-05-11 09:10:00|915.9|914.9|914.7|913.7|915.9|914.9|914.7|913.7|50
1589188500000|2020-05-11 09:15:00|914.6|913.6|915.1|914.1|915.5|914.5|914.2|913.2|494
1589188800000|2020-05-11 09:20:00|915|914|914.8|913.8|915.1|914.1|914.6|913.6|301
1589189100000|2020-05-11 09:25:00|914.7|913.7|913.4|912.4|914.7|913.7|913.3|912.3|394
1589189400000|2020-05-11 09:30:00|913.3|912.3|913.7|912.7|914|913|913.3|912.3|410
1589189700000|2020-05-11 09:35:00|913.8|912.8|913.9|912.9|914.2|913.2|913.7|912.7|167
1589190000000|2020-05-11 09:40:00|913.7|912.7|914.3|913.3|914.4|913.4|913.7|912.7|257
1589190300000|2020-05-11 09:45:00|914.2|913.2|915.5|914.5|915.5|914.5|914.2|913.2|454
1589190600000|2020-05-11 09:50:00|915.6|914.6|915.2|914.2|915.7|914.7|915.2|914.2|348
1589190900000|2020-05-11 09:55:00|915.1|914.1|914.9|913.9|915.6|914.6|914.9|913.9|229
1589191200000|2020-05-11 10:00:00|915.1|914.1|915.1|914.1|915.2|914.2|914.9|913.9|49
1589191500000|2020-05-11 10:05:00|915.2|914.2|915|914|915.6|914.6|914.8|913.8|115
1589191800000|2020-05-11 10:10:00|915.1|914.1|914.2|913.2|915.1|914.1|914.2|913.2|77
1589192100000|2020-05-11 10:15:00|913.9|912.9|911.8|910.8|914|913|911.8|910.8|450
1589192400000|2020-05-11 10:20:00|911.7|910.7|911.7|910.7|912.1|911.1|911.5|910.5|238
1589192700000|2020-05-11 10:25:00|911.6|910.6|911.7|910.7|912.4|911.4|911.5|910.5|100
1589193000000|2020-05-11 10:30:00|911.5|910.5|911.9|910.9|912|911|911.1|910.1|329
1589193300000|2020-05-11 10:35:00|912|911|912.3|911.3|912.3|911.3|911.9|910.9|50
1589193600000|2020-05-11 10:40:00|912.2|911.2|912.4|911.4|912.6|911.6|911.9|910.9|44
1589193900000|2020-05-11 10:45:00|912.7|911.7|911.6|910.6|912.7|911.7|911.6|910.6|107
1589194200000|2020-05-11 10:50:00|911.5|910.5|911.4|910.4|911.8|910.8|911.3|910.3|55
1589194500000|2020-05-11 10:55:00|911.3|910.3|912.2|911.2|912.2|911.2|911.3|910.3|24
1589194800000|2020-05-11 11:00:00|912.1|911.1|912.4|911.4|912.9|911.9|912.1|911.1|118
1589195100000|2020-05-11 11:05:00|912.5|911.5|912|911|912.7|911.7|912|911|96
1589195400000|2020-05-11 11:10:00|911.8|910.8|912.6|911.6|912.8|911.8|911.8|910.8|115
1589195700000|2020-05-11 11:15:00|912.8|911.8|912.5|911.5|912.9|911.9|912.5|911.5|92
1589196000000|2020-05-11 11:20:00|912.3|911.3|912|911|912.4|911.4|911.1|910.1|277
1589196300000|2020-05-11 11:25:00|912.1|911.1|912.2|911.2|912.5|911.5|911.7|910.7|116
1589196600000|2020-05-11 11:30:00|912.1|911.1|911.9|910.9|912.5|911.5|911.9|910.9|93
1589196900000|2020-05-11 11:35:00|911.7|910.7|911.3|910.3|912|911|911.2|910.2|355
1589197200000|2020-05-11 11:40:00|911.1|910.1|909.9|908.9|911.5|910.5|909.8|908.8|307
1589197500000|2020-05-11 11:45:00|909.6|908.6|909.4|908.4|910.2|909.2|909.4|908.4|129
1589197800000|2020-05-11 11:50:00|909.3|908.3|909.7|908.7|909.7|908.7|909.1|908.1|97
1589198100000|2020-05-11 11:55:00|909.6|908.6|908.6|907.6|909.8|908.8|908.3|907.3|71
1589198400000|2020-05-11 12:00:00|908.8|907.8|908.7|907.7|909.7|908.7|908.3|907.3|258
1589198700000|2020-05-11 12:05:00|908.6|907.6|908.7|907.7|909.1|908.1|907.7|906.7|429
1589199000000|2020-05-11 12:10:00|908.6|907.6|909.1|908.1|909.2|908.2|908.5|907.5|138
1589199300000|2020-05-11 12:15:00|909|908|908.7|907.7|909.1|908.1|907.9|906.9|175
1589199600000|2020-05-11 12:20:00|908.4|907.4|909.2|908.2|909.2|908.2|908.2|907.2|144
1589199900000|2020-05-11 12:25:00|909.1|908.1|908.2|907.2|909.2|908.2|908.1|907.1|103
1589200200000|2020-05-11 12:30:00|908.1|907.1|908.7|907.7|908.8|907.8|908.1|907.1|91
1589200500000|2020-05-11 12:35:00|908.8|907.8|908.3|907.3|908.8|907.8|908|907|159
1589200800000|2020-05-11 12:40:00|908.2|907.2|906.8|905.8|908.3|907.3|906.7|905.7|633
1589201100000|2020-05-11 12:45:00|906.7|905.7|907.3|906.3|907.4|906.4|906.6|905.6|265
1589201400000|2020-05-11 12:50:00|907.2|906.2|907.6|906.6|907.8|906.8|907.2|906.2|182
1589201700000|2020-05-11 12:55:00|907.5|906.5|908.1|907.1|908.2|907.2|907.5|906.5|305
1589202000000|2020-05-11 13:00:00|908.2|907.2|909.1|908.1|909.2|908.2|907.9|906.9|372
1589202300000|2020-05-11 13:05:00|909|908|909.9|908.9|910.1|909.1|909|908|308
1589202600000|2020-05-11 13:10:00|909.8|908.8|910|909|910|909|909.5|908.5|622
1589202900000|2020-05-11 13:15:00|909.9|908.9|910.6|909.6|910.7|909.7|909.7|908.7|521
1589203200000|2020-05-11 13:20:00|910.7|909.7|911.1|910.1|911.2|910.2|910.6|909.6|362
1589203500000|2020-05-11 13:25:00|911|910|910.8|909.8|911.4|910.4|910.2|909.2|950
1589203800000|2020-05-11 13:30:00|910.6|910.1|909.9|909.4|910.7|910.2|909.4|908.9|3860
1589204100000|2020-05-11 13:35:00|910.1|909.6|911.6|911.1|911.6|911.1|909.8|909.3|2082
1589204400000|2020-05-11 13:40:00|911.7|911.2|911.7|911.2|912.1|911.6|911.2|910.7|1556
1589204700000|2020-05-11 13:45:00|911.8|911.3|912.4|911.9|912.6|912.1|911.6|911.1|906
1589205000000|2020-05-11 13:50:00|912.5|912|912.6|912.1|912.9|912.4|912.1|911.6|729
1589205300000|2020-05-11 13:55:00|912.5|912|911|910.5|912.5|912|910.9|910.4|694
1589205600000|2020-05-11 14:00:00|910.9|910.4|912.6|912.1|912.7|912.2|910.9|910.4|844
1589205900000|2020-05-11 14:05:00|912.5|912|912.7|912.2|913.2|912.7|912.3|911.8|1059
1589206200000|2020-05-11 14:10:00|912.6|912.1|912.2|911.7|913|912.5|912|911.5|1234
1589206500000|2020-05-11 14:15:00|912.3|911.8|911.6|911.1|912.4|911.9|911.2|910.7|944
1589206800000|2020-05-11 14:20:00|911.5|911|911.9|911.4|912.2|911.7|911.2|910.7|476
1589207100000|2020-05-11 14:25:00|912|911.5|911.9|911.4|912.3|911.8|911.5|911|537
1589207400000|2020-05-11 14:30:00|911.8|911.3|911.9|911.4|911.9|911.4|910.8|910.3|1493
1589207700000|2020-05-11 14:35:00|911.8|911.3|911.2|910.7|912.2|911.7|910.3|909.8|1661
1589208000000|2020-05-11 14:40:00|911.1|910.6|911.1|910.6|911.2|910.7|910.7|910.2|544
1589208300000|2020-05-11 14:45:00|911|910.5|912|911.5|912.2|911.7|910.9|910.4|849
1589208600000|2020-05-11 14:50:00|911.9|911.4|911.4|910.9|912.2|911.7|911.3|910.8|404
1589208900000|2020-05-11 14:55:00|911.3|910.8|910.7|910.2|911.5|911|910.6|910.1|807
1589209200000|2020-05-11 15:00:00|910.8|910.3|911.3|910.8|911.4|910.9|910.6|910.1|862
1589209500000|2020-05-11 15:05:00|911.2|910.7|910.7|910.2|911.5|911|910.7|910.2|464
1589209800000|2020-05-11 15:10:00|910.6|910.1|910.8|910.3|910.9|910.4|909.8|909.3|460
1589210100000|2020-05-11 15:15:00|910.7|910.2|911.2|910.7|911.4|910.9|910.5|910|347
1589210400000|2020-05-11 15:20:00|911.3|910.8|911.5|911|911.7|911.2|911.1|910.6|591
1589210700000|2020-05-11 15:25:00|911.4|910.9|912.2|911.7|912.3|911.8|910.8|910.3|626
1589211000000|2020-05-11 15:30:00|912.1|911.6|912.7|912.2|913|912.5|912|911.5|1266
1589211300000|2020-05-11 15:35:00|912.8|912.3|913.5|913|913.6|913.1|912.4|911.9|1727
1589211600000|2020-05-11 15:40:00|913.6|913.1|913.6|913.1|913.8|913.3|913.3|912.8|1244
1589211900000|2020-05-11 15:45:00|913.5|913|913.6|913.1|913.8|913.3|913.4|912.9|559
1589212200000|2020-05-11 15:50:00|913.5|913|913.5|913|913.8|913.3|913.3|912.8|205
1589212500000|2020-05-11 15:55:00|913.6|913.1|913.5|913|913.8|913.3|912.9|912.4|481
1589212800000|2020-05-11 16:00:00|913.6|913.1|913.5|913|913.9|913.4|913.1|912.6|603
1589213100000|2020-05-11 16:05:00|913.6|913.1|912.8|912.3|913.6|913.1|912.6|912.1|332
1589213400000|2020-05-11 16:10:00|912.7|912.2|912.9|912.4|913|912.5|912.6|912.1|200
1589213700000|2020-05-11 16:15:00|912.8|912.3|914|913.5|914.1|913.6|912.7|912.2|408
1589214000000|2020-05-11 16:20:00|913.8|913.3|914.6|914.1|914.8|914.3|913.8|913.3|222
1589214300000|2020-05-11 16:25:00|914.5|914|914.7|914.2|914.8|914.3|914.2|913.7|247
1589214600000|2020-05-11 16:30:00|914.6|914.1|915.4|914.9|915.4|914.9|914.6|914.1|346
1589214900000|2020-05-11 16:35:00|915.3|914.8|915.1|914.6|915.5|915|915|914.5|224
1589215200000|2020-05-11 16:40:00|915.2|914.7|915.5|915|915.5|915|915.1|914.6|273
1589215500000|2020-05-11 16:45:00|915.6|915.1|914.7|914.2|915.6|915.1|914.6|914.1|216
1589215800000|2020-05-11 16:50:00|914.8|914.3|915.4|914.9|915.4|914.9|914.6|914.1|196
1589216100000|2020-05-11 16:55:00|915.3|914.8|915|914.5|915.4|914.9|914.9|914.4|263
1589216400000|2020-05-11 17:00:00|914.9|914.4|915.2|914.7|915.3|914.8|914.5|914|376
1589216700000|2020-05-11 17:05:00|915.1|914.6|915.9|915.4|916|915.5|915.1|914.6|209
1589217000000|2020-05-11 17:10:00|916.1|915.6|915.7|915.2|916.1|915.6|915.7|915.2|92
1589217300000|2020-05-11 17:15:00|915.8|915.3|916|915.5|916|915.5|915.4|914.9|430
1589217600000|2020-05-11 17:20:00|916.1|915.6|915|914.5|916.1|915.6|914.8|914.3|740
1589217900000|2020-05-11 17:25:00|915.1|914.6|915.2|914.7|915.5|915|915|914.5|221
1589218200000|2020-05-11 17:30:00|915.1|914.6|915.3|914.8|915.4|914.9|914.9|914.4|200
1589218500000|2020-05-11 17:35:00|915.2|914.7|915.1|914.6|915.3|914.8|914.9|914.4|179
1589218800000|2020-05-11 17:40:00|915|914.5|914.6|914.1|915.3|914.8|914.6|914.1|307
1589219100000|2020-05-11 17:45:00|914.7|914.2|913.7|913.2|914.7|914.2|913.7|913.2|407
1589219400000|2020-05-11 17:50:00|913.8|913.3|913.5|913|913.9|913.4|913.2|912.7|341
1589219700000|2020-05-11 17:55:00|913.4|912.9|913.3|912.8|913.5|913|913.1|912.6|160
1589220000000|2020-05-11 18:00:00|913.2|912.7|912.4|911.9|913.3|912.8|912.3|911.8|289
1589220300000|2020-05-11 18:05:00|912.3|911.8|912.2|911.7|912.3|911.8|911.8|911.3|222
1589220600000|2020-05-11 18:10:00|912.1|911.6|911.4|910.9|912.1|911.6|911.2|910.7|320
1589220900000|2020-05-11 18:15:00|911.2|910.7|911.8|911.3|911.8|911.3|910.9|910.4|357
1589221200000|2020-05-11 18:20:00|911.7|911.2|912.1|911.6|912.2|911.7|911.7|911.2|193
1589221500000|2020-05-11 18:25:00|912.2|911.7|911.4|910.9|912.2|911.7|911.2|910.7|281
1589221800000|2020-05-11 18:30:00|911.5|911|911.9|911.4|912|911.5|911.5|911|326
1589222100000|2020-05-11 18:35:00|912|911.5|912.4|911.9|912.7|912.2|911.8|911.3|407
1589222400000|2020-05-11 18:40:00|912.5|912|912|911.5|912.6|912.1|912|911.5|222
1589222700000|2020-05-11 18:45:00|911.9|911.4|912.1|911.6|912.1|911.6|911.7|911.2|388
1589223000000|2020-05-11 18:50:00|912|911.5|912.3|911.8|912.5|912|911.9|911.4|334
1589223300000|2020-05-11 18:55:00|912.4|911.9|912.4|911.9|912.6|912.1|912.2|911.7|282
1589223600000|2020-05-11 19:00:00|912.3|911.8|912.8|912.3|913.1|912.6|912.3|911.8|506
1589223900000|2020-05-11 19:05:00|912.7|912.2|912.8|912.3|913|912.5|912.6|912.1|135
1589224200000|2020-05-11 19:10:00|912.9|912.4|912.6|912.1|913|912.5|912.5|912|218
1589224500000|2020-05-11 19:15:00|912.5|912|912.7|912.2|912.9|912.4|912.3|911.8|447
1589224800000|2020-05-11 19:20:00|912.6|912.1|912.5|912|912.7|912.2|912|911.5|247
1589225100000|2020-05-11 19:25:00|912.4|911.9|912.3|911.8|912.4|911.9|911.7|911.2|323
1589225400000|2020-05-11 19:30:00|912.2|911.7|911.3|910.8|912.4|911.9|911.3|910.8|337
1589225700000|2020-05-11 19:35:00|911.4|910.9|911.9|911.4|912.2|911.7|911.3|910.8|297
1589226000000|2020-05-11 19:40:00|912|911.5|912.1|911.6|912.4|911.9|911.9|911.4|322
1589226300000|2020-05-11 19:45:00|912.2|911.7|912|911.5|912.5|912|911.7|911.2|793
1589226600000|2020-05-11 19:50:00|911.8|911.3|911.7|911.2|912.6|912.1|911.4|910.9|1264
1589226900000|2020-05-11 19:55:00|911.8|911.3|910.4|909.9|911.9|911.4|910.4|909.9|8049
1589227200000|2020-05-11 20:00:00|910.6|909.6|910.2|909.2|911.2|910.2|910.1|909.1|986
1589227500000|2020-05-11 20:05:00|910.1|909.1|910.2|909.2|910.6|909.6|910.1|909.1|133
1589227800000|2020-05-11 20:10:00|910.1|909.1|910.6|909.6|910.8|909.8|910|909|81
1589228100000|2020-05-11 20:15:00|910.4|909.4|910.6|909.6|910.6|909.6|910.4|909.4|23
1589228700000|2020-05-11 20:25:00|910.7|909.7|911.1|910.1|911.2|910.2|910.7|909.7|20
1589229000000|2020-05-11 20:30:00|910.9|909.9|910.7|909.7|910.9|909.9|910.6|909.6|8
1589229300000|2020-05-11 20:35:00|910.9|909.9|910.8|909.8|910.9|909.9|910.8|909.8|5
1589229600000|2020-05-11 20:40:00|910.6|909.6|910.6|909.6|910.6|909.6|910.6|909.6|4
1589230200000|2020-05-11 20:50:00|910.3|909.3|910.3|909.3|910.3|909.3|910.3|909.3|1
1589230500000|2020-05-11 20:55:00|910.6|909.6|911.1|910.1|911.5|910.5|910.6|909.6|14
1589230800000|2020-05-11 21:00:00|911.2|910.2|911.3|910.3|911.3|910.3|911.2|910.2|2
1589234400000|2020-05-11 22:00:00|911.8|909.8|912.3|910.3|912.5|910.5|911.8|909.8|0
1589234700000|2020-05-11 22:05:00|912.4|910.4|912.8|910.8|912.9|910.9|912.4|910.4|0
1589235000000|2020-05-11 22:10:00|912.9|910.9|912.9|910.9|913|911|912.7|910.7|0
1589235300000|2020-05-11 22:15:00|913|911|913.6|911.6|913.8|911.8|913|911|0
1589235600000|2020-05-11 22:20:00|913.7|911.7|913.8|911.8|914.2|912.2|913.7|911.7|0
1589235900000|2020-05-11 22:25:00|913.9|911.9|913.5|911.5|914|912|913.4|911.4|0
1589236200000|2020-05-11 22:30:00|913.6|911.6|914.1|912.1|914.3|912.3|913.5|911.5|0
1589236500000|2020-05-11 22:35:00|914.2|912.2|913.8|911.8|914.2|912.2|913.8|911.8|0
1589236800000|2020-05-11 22:40:00|913.7|911.7|913.6|911.6|914|912|913.4|911.4|0
1589237100000|2020-05-11 22:45:00|913.5|911.5|912.2|910.2|913.5|911.5|911.8|909.8|0
1589237400000|2020-05-11 22:50:00|912.3|910.3|912.5|910.5|912.7|910.7|911.7|909.7|0
1589237700000|2020-05-11 22:55:00|912.6|910.6|912.7|910.7|912.7|910.7|912.4|910.4|0
1589238000000|2020-05-11 23:00:00|912.6|910.6|912.4|910.4|912.6|910.6|912.1|910.1|0
1589238300000|2020-05-11 23:05:00|912.3|910.3|912.2|910.2|912.4|910.4|912.1|910.1|0
1589238600000|2020-05-11 23:10:00|912.3|910.3|913.1|911.1|913.2|911.2|912.2|910.2|0
1589238900000|2020-05-11 23:15:00|913|911|912.6|910.6|913|911|912.3|910.3|0
1589239200000|2020-05-11 23:20:00|912.5|910.5|910.8|908.8|912.6|910.6|910.8|908.8|0
1589239500000|2020-05-11 23:25:00|910.9|908.9|910.6|908.6|911|909|910.1|908.1|0
1589239800000|2020-05-11 23:30:00|910.5|908.5|910.8|908.8|910.9|908.9|910.4|908.4|0
1589240100000|2020-05-11 23:35:00|910.9|908.9|909.8|907.8|911|909|909.8|907.8|0
1589240400000|2020-05-11 23:40:00|909.7|907.7|910.1|908.1|910.6|908.6|909.7|907.7|0
1589240700000|2020-05-11 23:45:00|910.2|908.2|910.1|908.1|910.4|908.4|909.9|907.9|0
1589241000000|2020-05-11 23:50:00|910|908|910.5|908.5|910.7|908.7|909.8|907.8|0
1589241300000|2020-05-11 23:55:00|910.4|908.4|910.8|908.8|910.9|908.9|910.4|908.4|0
1589241600000|2020-05-12 00:00:00|910.7|908.7|909.8|908.8|911.4|909.4|909.2|907.5|12
1589241900000|2020-05-12 00:05:00|910.2|909.2|909.9|908.9|910.2|909.2|909.9|908.9|4
1589242200000|2020-05-12 00:10:00|908.9|907.9|908.9|907.9|908.9|907.9|908.9|907.9|1
1589242500000|2020-05-12 00:15:00|908.4|907.4|909.1|908.1|909.1|908.1|908.4|907.4|75
1589242800000|2020-05-12 00:20:00|908.8|907.8|908.6|907.6|908.8|907.8|908.6|907.6|12
1589243100000|2020-05-12 00:25:00|908.7|907.7|907|906|908.7|907.7|906.8|905.8|42
1589243400000|2020-05-12 00:30:00|906.9|905.9|906.5|905.5|907|906|906.5|905.5|60
1589243700000|2020-05-12 00:35:00|906.7|905.7|906.9|905.9|907.2|906.2|906.5|905.5|60
1589244000000|2020-05-12 00:40:00|907|906|907|906|907.5|906.5|907|906|54
1589244300000|2020-05-12 00:45:00|906.9|905.9|905.5|904.5|907|906|905.5|904.5|108
1589244600000|2020-05-12 00:50:00|905.6|904.6|905.8|904.8|906.1|905.1|905.6|904.6|5
1589244900000|2020-05-12 00:55:00|905.2|904.2|905.4|904.4|905.4|904.4|905.2|904.2|2
1589245200000|2020-05-12 01:00:00|905.7|904.7|905.7|904.7|906.6|905.6|905.3|904.3|30
1589245500000|2020-05-12 01:05:00|905.8|904.8|907.3|906.3|907.3|906.3|905.8|904.8|73
1589245800000|2020-05-12 01:10:00|907.1|906.1|906.9|905.9|907.1|906.1|906.9|905.9|5
1589246100000|2020-05-12 01:15:00|907.3|906.3|906.9|905.9|907.3|906.3|906|905|52
1589246400000|2020-05-12 01:20:00|906.6|905.6|907.6|906.6|907.6|906.6|906.6|905.6|4
1589246700000|2020-05-12 01:25:00|908.4|907.4|909.2|908.2|909.2|908.2|908.4|907.4|5
1589247000000|2020-05-12 01:30:00|909.5|908.5|910.1|909.1|910.1|909.1|908.8|907.8|37
1589247300000|2020-05-12 01:35:00|910.4|909.4|908|907|910.4|909.4|908|907|24
1589247600000|2020-05-12 01:40:00|907.9|906.9|906.1|905.1|907.9|906.9|905.5|904.5|89
1589247900000|2020-05-12 01:45:00|905|904|904.2|903.2|905|904|903.9|902.9|134
1589248200000|2020-05-12 01:50:00|903.8|902.8|905.2|904.2|905.3|904.3|903.8|902.8|17
1589248500000|2020-05-12 01:55:00|905.9|904.9|906.7|905.7|906.7|905.7|905.9|904.9|8
1589248800000|2020-05-12 02:00:00|906.4|905.4|906.2|905.2|906.7|905.7|906.1|905.1|12
1589249100000|2020-05-12 02:05:00|906.3|905.3|907.2|906.2|907.2|906.2|906.3|905.3|5
1589249400000|2020-05-12 02:10:00|907.3|906.3|907.8|906.8|908|907|907.2|906.2|11
1589249700000|2020-05-12 02:15:00|907.6|906.6|906.6|905.6|907.6|906.6|906.6|905.6|32
1589250000000|2020-05-12 02:20:00|906.9|905.9|907.2|906.2|907.4|906.4|906.9|905.9|19
1589250300000|2020-05-12 02:25:00|907.7|906.7|906.3|905.3|907.7|906.7|906.1|905.1|40
1589250600000|2020-05-12 02:30:00|906.1|905.1|905.8|904.8|906.1|905.1|905.5|904.5|39
1589250900000|2020-05-12 02:35:00|905.9|904.9|906.7|905.7|906.7|905.7|905.9|904.9|37
1589251200000|2020-05-12 02:40:00|906.8|905.8|906.4|905.4|907|906|906.4|905.4|14
1589251500000|2020-05-12 02:45:00|906.2|905.2|907|906|907|906|906.2|905.2|33
1589251800000|2020-05-12 02:50:00|907.1|906.1|907.4|906.4|907.4|906.4|907.1|906.1|23
1589252100000|2020-05-12 02:55:00|907.2|906.2|907.5|906.5|907.6|906.6|907.1|906.1|8
1589252400000|2020-05-12 03:00:00|907|906|906.3|905.3|907|906|906.3|905.3|57
1589252700000|2020-05-12 03:05:00|906.5|905.5|906.7|905.7|906.9|905.9|906.4|905.4|25
1589253000000|2020-05-12 03:10:00|906.4|905.4|906.2|905.2|906.4|905.4|906|905|62
1589253300000|2020-05-12 03:15:00|906.1|905.1|905.7|904.7|906.1|905.1|905.7|904.7|59
1589253600000|2020-05-12 03:20:00|906|905|905.6|904.6|906|905|905.4|904.4|22
1589253900000|2020-05-12 03:25:00|905.3|904.3|905.3|904.3|905.3|904.3|905.2|904.2|20
1589254200000|2020-05-12 03:30:00|905|904|904.3|903.3|905.1|904.1|904.3|903.3|20
1589254500000|2020-05-12 03:35:00|904.6|903.6|904.3|903.3|904.8|903.8|904.3|903.3|8
1589254800000|2020-05-12 03:40:00|904.6|903.6|905.1|904.1|905.1|904.1|904.6|903.6|22
1589255100000|2020-05-12 03:45:00|905.3|904.3|905.1|904.1|905.5|904.5|905.1|904.1|23
1589255400000|2020-05-12 03:50:00|905.2|904.2|905.3|904.3|905.3|904.3|905|904|13
1589255700000|2020-05-12 03:55:00|905.5|904.5|905.8|904.8|905.8|904.8|905.4|904.4|11
1589256000000|2020-05-12 04:00:00|906.1|905.1|906.2|905.2|906.2|905.2|905.9|904.9|30
1589256300000|2020-05-12 04:05:00|906.1|905.1|906|905|906.3|905.3|905.9|904.9|27
1589256600000|2020-05-12 04:10:00|905.9|904.9|905.9|904.9|905.9|904.9|905.6|904.6|7
1589256900000|2020-05-12 04:15:00|906.6|905.6|906.5|905.5|906.6|905.6|906.5|905.5|15
1589257200000|2020-05-12 04:20:00|906.6|905.6|906.6|905.6|906.6|905.6|906.6|905.6|5
1589257500000|2020-05-12 04:25:00|906.4|905.4|905.8|904.8|906.4|905.4|905.8|904.8|5
1589257800000|2020-05-12 04:30:00|905.9|904.9|905.9|904.9|906|905|905.9|904.9|5
1589258100000|2020-05-12 04:35:00|905.4|904.4|906.1|905.1|906.1|905.1|905.4|904.4|15
1589258400000|2020-05-12 04:40:00|906.3|905.3|905.8|904.8|906.3|905.3|905.8|904.8|6
1589258700000|2020-05-12 04:45:00|905.9|904.9|906.6|905.6|906.6|905.6|905.9|904.9|27
1589259000000|2020-05-12 04:50:00|906.8|905.8|906.6|905.6|906.8|905.8|906.4|905.4|10
1589259300000|2020-05-12 04:55:00|906.8|905.8|907|906|907.4|906.4|906.8|905.8|18
1589259600000|2020-05-12 05:00:00|907.7|906.7|907.7|906.7|907.9|906.9|907.6|906.6|34
1589259900000|2020-05-12 05:05:00|908|907|907|906|908|907|906.9|905.9|35
1589260200000|2020-05-12 05:10:00|906.8|905.8|907.4|906.4|907.4|906.4|906.8|905.8|23
1589260500000|2020-05-12 05:15:00|907.3|906.3|907.9|906.9|907.9|906.9|907.3|906.3|22
1589260800000|2020-05-12 05:20:00|908|907|908.8|907.8|909|908|908|907|36
1589261100000|2020-05-12 05:25:00|909.1|908.1|908.7|907.7|909.1|908.1|908.6|907.6|20
1589261400000|2020-05-12 05:30:00|908.8|907.8|909.3|908.3|909.3|908.3|908.5|907.5|26
1589261700000|2020-05-12 05:35:00|909.4|908.4|908.7|907.7|909.4|908.4|908.6|907.6|11
1589262000000|2020-05-12 05:40:00|908.9|907.9|909.3|908.3|909.4|908.4|908.8|907.8|13
1589262300000|2020-05-12 05:45:00|909|908|908.9|907.9|909.2|908.2|908.8|907.8|12
1589262600000|2020-05-12 05:50:00|908.6|907.6|908.7|907.7|908.9|907.9|908.3|907.3|28
1589262900000|2020-05-12 05:55:00|909.1|908.1|908.4|907.4|909.1|908.1|908.4|907.4|14
1589263200000|2020-05-12 06:00:00|908.2|907.2|906.3|905.3|908.4|907.4|906.1|905.1|50
1589263500000|2020-05-12 06:05:00|906|905|905.9|904.9|906.3|905.3|905.6|904.6|64
1589263800000|2020-05-12 06:10:00|905.8|904.8|905|904|905.9|904.9|904.9|903.9|124
1589264100000|2020-05-12 06:15:00|905.2|904.2|905.6|904.6|905.6|904.6|905.1|904.1|21
1589264400000|2020-05-12 06:20:00|905.7|904.7|905.2|904.2|906.3|905.3|905.1|904.1|198
1589264700000|2020-05-12 06:25:00|905.1|904.1|905.2|904.2|905.2|904.2|904.7|903.7|106
1589265000000|2020-05-12 06:30:00|905.1|904.1|905|904|905.7|904.7|904.8|903.8|97
1589265300000|2020-05-12 06:35:00|905.1|904.1|906.2|905.2|906.2|905.2|905.1|904.1|110
1589265600000|2020-05-12 06:40:00|906.3|905.3|907|906|907.1|906.1|906.3|905.3|97
1589265900000|2020-05-12 06:45:00|906.9|905.9|906.7|905.7|907.1|906.1|906.7|905.7|8
1589266200000|2020-05-12 06:50:00|906.3|905.3|906.4|905.4|906.5|905.5|906.2|905.2|15
1589266500000|2020-05-12 06:55:00|906.6|905.6|906.6|905.6|907|906|906.4|905.4|94
1589266800000|2020-05-12 07:00:00|906.5|905.5|908.6|907.6|908.6|907.6|906.5|905.5|303
1589267100000|2020-05-12 07:05:00|908.4|907.4|908.7|907.7|909.1|908.1|908.3|907.3|289
1589267400000|2020-05-12 07:10:00|909.1|908.1|910.1|909.1|910.3|909.3|909.1|908.1|123
1589267700000|2020-05-12 07:15:00|910.4|909.4|911.4|910.4|911.4|910.4|910|909|140
1589268000000|2020-05-12 07:20:00|911.5|910.5|911.3|910.3|911.9|910.9|911.2|910.2|146
1589268300000|2020-05-12 07:25:00|911.6|910.6|910.5|909.5|911.6|910.6|910.5|909.5|39
1589268600000|2020-05-12 07:30:00|910.7|909.7|909.9|908.9|910.9|909.9|909.8|908.8|364
1589268900000|2020-05-12 07:35:00|910|909|909.4|908.4|910.2|909.2|909.1|908.1|322
1589269200000|2020-05-12 07:40:00|909.5|908.5|909.6|908.6|909.9|908.9|909.2|908.2|470
1589269500000|2020-05-12 07:45:00|909.8|908.8|910.3|909.3|910.3|909.3|909.7|908.7|386
1589269800000|2020-05-12 07:50:00|910.4|909.4|910.5|909.5|910.7|909.7|910.2|909.2|205
1589270100000|2020-05-12 07:55:00|910.4|909.4|910.5|909.5|910.7|909.7|909.9|908.9|263
1589270400000|2020-05-12 08:00:00|910.7|909.7|909.4|908.4|910.7|909.7|909|908|181
1589270700000|2020-05-12 08:05:00|909.6|908.6|909.1|908.1|910.1|909.1|909|908|173
1589271000000|2020-05-12 08:10:00|909.2|908.2|909.7|908.7|909.8|908.8|908.9|907.9|170
1589271300000|2020-05-12 08:15:00|909.9|908.9|910.2|909.2|910.5|909.5|909.8|908.8|49
1589271600000|2020-05-12 08:20:00|910.4|909.4|910.4|909.4|910.7|909.7|909.9|908.9|124
1589271900000|2020-05-12 08:25:00|910.5|909.5|910.4|909.4|910.6|909.6|909.9|908.9|77
1589272200000|2020-05-12 08:30:00|910.5|909.5|910.5|909.5|910.9|909.9|909.9|908.9|85
1589272500000|2020-05-12 08:35:00|910.6|909.6|910.2|909.2|910.7|909.7|909.9|908.9|61
1589272800000|2020-05-12 08:40:00|910.1|909.1|910|909|910.5|909.5|909.7|908.7|96
1589273100000|2020-05-12 08:45:00|910.2|909.2|911|910|911|910|910.2|909.2|130
1589273400000|2020-05-12 08:50:00|910.9|909.9|910.7|909.7|911.3|910.3|910.7|909.7|62
1589273700000|2020-05-12 08:55:00|910.8|909.8|910.6|909.6|911.4|910.4|910.5|909.5|58
1589274000000|2020-05-12 09:00:00|910.5|909.5|910|909|910.8|909.8|909.9|908.9|66
1589274300000|2020-05-12 09:05:00|910.1|909.1|910.2|909.2|910.3|909.3|909.8|908.8|56
1589274600000|2020-05-12 09:10:00|910.1|909.1|910.6|909.6|910.8|909.8|910.1|909.1|34
1589274900000|2020-05-12 09:15:00|910.7|909.7|911.4|910.4|911.7|910.7|910.7|909.7|81
1589275200000|2020-05-12 09:20:00|911.2|910.2|911.8|910.8|912|911|911.2|910.2|88
1589275500000|2020-05-12 09:25:00|911.9|910.9|912.3|911.3|912.5|911.5|911.9|910.9|149
1589275800000|2020-05-12 09:30:00|912.5|911.5|912|911|912.5|911.5|912|911|38
1589276100000|2020-05-12 09:35:00|911.9|910.9|911.3|910.3|911.9|910.9|911.3|910.3|27
1589276400000|2020-05-12 09:40:00|911.2|910.2|910.6|909.6|911.3|910.3|910.5|909.5|30
1589276700000|2020-05-12 09:45:00|910.5|909.5|911.8|910.8|911.9|910.9|910.3|909.3|179
1589277000000|2020-05-12 09:50:00|911.7|910.7|912.5|911.5|912.6|911.6|911.6|910.6|623
1589277300000|2020-05-12 09:55:00|912.4|911.4|912.3|911.3|912.5|911.5|912|911|140
1589277600000|2020-05-12 10:00:00|912.2|911.2|912.4|911.4|913|912|912.2|911.2|138
1589277900000|2020-05-12 10:05:00|912.5|911.5|912.9|911.9|913|912|912.3|911.3|135
1589278200000|2020-05-12 10:10:00|913|912|913.4|912.4|913.4|912.4|913|912|222
1589278500000|2020-05-12 10:15:00|913.5|912.5|915|914|915|914|913.4|912.4|310
1589278800000|2020-05-12 10:20:00|915.1|914.1|915.8|914.8|915.9|914.9|915.1|914.1|166
1589279100000|2020-05-12 10:25:00|915.9|914.9|915.6|914.6|916.1|915.1|915.5|914.5|68
1589279400000|2020-05-12 10:30:00|915.7|914.7|915.4|914.4|915.9|914.9|915.3|914.3|93
1589279700000|2020-05-12 10:35:00|915.3|914.3|915.2|914.2|915.4|914.4|915|914|41
1589280000000|2020-05-12 10:40:00|915.1|914.1|915.5|914.5|915.7|914.7|915.1|914.1|31
1589280300000|2020-05-12 10:45:00|915.4|914.4|915.4|914.4|915.4|914.4|914.8|913.8|25
1589280600000|2020-05-12 10:50:00|915.3|914.3|915.6|914.6|915.6|914.6|915.2|914.2|18
1589280900000|2020-05-12 10:55:00|915.8|914.8|916.1|915.1|916.5|915.5|915.8|914.8|195
1589281200000|2020-05-12 11:00:00|916.2|915.2|916.5|915.5|916.5|915.5|915.9|914.9|100
1589281500000|2020-05-12 11:05:00|916.6|915.6|917.2|916.2|917.6|916.6|916.5|915.5|272
1589281800000|2020-05-12 11:10:00|917.3|916.3|917|916|917.3|916.3|916.9|915.9|35
1589282100000|2020-05-12 11:15:00|917.4|916.4|918.1|917.1|918.1|917.1|917.4|916.4|35
1589282400000|2020-05-12 11:20:00|917.9|916.9|918|917|918.4|917.4|917.6|916.6|23
1589282700000|2020-05-12 11:25:00|918.2|917.2|918.4|917.4|918.4|917.4|918|917|22
1589283000000|2020-05-12 11:30:00|918.3|917.3|917.6|916.6|918.3|917.3|917.2|916.2|104
1589283300000|2020-05-12 11:35:00|917.5|916.5|917|916|917.7|916.7|916.9|915.9|66
1589283600000|2020-05-12 11:40:00|916.8|915.8|917|916|917.1|916.1|916.6|915.6|90
1589283900000|2020-05-12 11:45:00|917.1|916.1|917.7|916.7|917.9|916.9|917.1|916.1|98
1589284200000|2020-05-12 11:50:00|917.5|916.5|917.5|916.5|918.1|917.1|917.4|916.4|149
1589284500000|2020-05-12 11:55:00|917.6|916.6|918|917|918|917|917.5|916.5|125
1589284800000|2020-05-12 12:00:00|918.1|917.1|918.6|917.6|918.6|917.6|917.8|916.8|199
1589285100000|2020-05-12 12:05:00|918.5|917.5|918.2|917.2|918.6|917.6|917.9|916.9|104
1589285400000|2020-05-12 12:10:00|918.1|917.1|918.4|917.4|918.8|917.8|918.1|917.1|102
1589285700000|2020-05-12 12:15:00|918.1|917.1|917.9|916.9|918.5|917.5|917.8|916.8|123
1589286000000|2020-05-12 12:20:00|918.1|917.1|917.8|916.8|918.1|917.1|917.6|916.6|97
1589286300000|2020-05-12 12:25:00|917.7|916.7|917.3|916.3|917.9|916.9|917.3|916.3|108
1589286600000|2020-05-12 12:30:00|917.2|916.2|916.8|915.8|917.7|916.7|916.7|915.7|123
1589286900000|2020-05-12 12:35:00|916.7|915.7|917.2|916.2|917.2|916.2|916.6|915.6|124
1589287200000|2020-05-12 12:40:00|917.3|916.3|918.1|917.1|918.1|917.1|917.2|916.2|102
1589287500000|2020-05-12 12:45:00|918.2|917.2|918.2|917.2|918.4|917.4|917.8|916.8|157
1589287800000|2020-05-12 12:50:00|918.3|917.3|917.5|916.5|918.3|917.3|917.5|916.5|285
1589288100000|2020-05-12 12:55:00|917.6|916.6|917.9|916.9|918.1|917.1|917.3|916.3|200
1589288400000|2020-05-12 13:00:00|918|917|918.1|917.1|918.4|917.4|917.8|916.8|124
1589288700000|2020-05-12 13:05:00|918.3|917.3|917.6|916.6|918.3|917.3|917.3|916.3|174
1589289000000|2020-05-12 13:10:00|917.7|916.7|918|917|918|917|917.6|916.6|191
1589289300000|2020-05-12 13:15:00|917.7|916.7|917.1|916.1|917.8|916.8|917|916|239
1589289600000|2020-05-12 13:20:00|917.2|916.2|917.5|916.5|917.6|916.6|917.1|916.1|182
1589289900000|2020-05-12 13:25:00|917.6|916.6|918.2|917.2|918.5|917.5|917.5|916.5|639
1589290200000|2020-05-12 13:30:00|918|917.5|918.3|917.8|919.4|918.9|917.2|916.7|3069
1589290500000|2020-05-12 13:35:00|918.4|917.9|918.2|917.7|918.7|918.2|917.1|916.6|2193
1589290800000|2020-05-12 13:40:00|918.3|917.8|918.2|917.7|919.5|919|918.2|917.7|1600
1589291100000|2020-05-12 13:45:00|918.3|917.8|917|916.5|918.7|918.2|916.7|916.2|1666
1589291400000|2020-05-12 13:50:00|916.9|916.4|916.5|916|917.4|916.9|915.7|915.2|3050
1589291700000|2020-05-12 13:55:00|916.6|916.1|919.1|918.6|919.3|918.8|916.5|916|3451
1589292000000|2020-05-12 14:00:00|919.2|918.7|918.9|918.4|919.5|919|918|917.5|1988
1589292300000|2020-05-12 14:05:00|919|918.5|918.9|918.4|919.3|918.8|918.5|918|1694
1589292600000|2020-05-12 14:10:00|919|918.5|919.2|918.7|919.5|919|918.1|917.6|1234
1589292900000|2020-05-12 14:15:00|919.3|918.8|920.5|920|920.6|920.1|919.3|918.8|1341
1589293200000|2020-05-12 14:20:00|920.6|920.1|919.9|919.4|920.6|920.1|919.2|918.7|1336
1589293500000|2020-05-12 14:25:00|920|919.5|919.5|919|920.2|919.7|918.9|918.4|1014
1589293800000|2020-05-12 14:30:00|919.4|918.9|919.8|919.3|920.3|919.8|919.1|918.6|908
1589294100000|2020-05-12 14:35:00|919.7|919.2|919.7|919.2|920.3|919.8|919.5|919|465
1589294400000|2020-05-12 14:40:00|919.6|919.1|919.8|919.3|920.3|919.8|919.5|919|885
1589294700000|2020-05-12 14:45:00|919.9|919.4|919.4|918.9|920.3|919.8|918.9|918.4|954
1589295000000|2020-05-12 14:50:00|919.5|919|922.4|921.9|922.4|921.9|919.5|919|1206
1589295300000|2020-05-12 14:55:00|922.3|921.8|923.9|923.4|924.5|924|922.2|921.7|1285
1589295600000|2020-05-12 15:00:00|924|923.5|922.7|922.2|924|923.5|921.9|921.4|1033
1589295900000|2020-05-12 15:05:00|922.8|922.3|923.7|923.2|923.8|923.3|922.5|922|929
1589296200000|2020-05-12 15:10:00|923.8|923.3|923.3|922.8|924.1|923.6|923.3|922.8|1061
1589296500000|2020-05-12 15:15:00|923.2|922.7|922.7|922.2|923.2|922.7|922.5|922|789
1589296800000|2020-05-12 15:20:00|922.3|921.8|922.3|921.8|923|922.5|922.1|921.6|1319
1589297100000|2020-05-12 15:25:00|922.5|922|923.1|922.6|923.4|922.9|922.4|921.9|1521
1589297400000|2020-05-12 15:30:00|923|922.5|922.3|921.8|923.8|923.3|922.1|921.6|1829
1589297700000|2020-05-12 15:35:00|922.2|921.7|923.1|922.6|923.3|922.8|922.2|921.7|1035
1589298000000|2020-05-12 15:40:00|923.2|922.7|923|922.5|923.3|922.8|922.8|922.3|664
1589298300000|2020-05-12 15:45:00|923.1|922.6|922.7|922.2|923.2|922.7|922.2|921.7|478
1589298600000|2020-05-12 15:50:00|922.8|922.3|923.6|923.1|923.7|923.2|922.8|922.3|370
1589298900000|2020-05-12 15:55:00|923.5|923|923.5|923|923.9|923.4|923.2|922.7|678
1589299200000|2020-05-12 16:00:00|923.4|922.9|923.8|923.3|923.9|923.4|923.1|922.6|706
1589299500000|2020-05-12 16:05:00|923.7|923.2|922.9|922.4|923.9|923.4|922.9|922.4|476
1589299800000|2020-05-12 16:10:00|923|922.5|922.7|922.2|923|922.5|922.3|921.8|432
1589300100000|2020-05-12 16:15:00|922.6|922.1|922.7|922.2|922.8|922.3|922|921.5|482
1589300400000|2020-05-12 16:20:00|922.6|922.1|922.6|922.1|923|922.5|922.3|921.8|508
1589300700000|2020-05-12 16:25:00|922.5|922|923.2|922.7|923.5|923|922.4|921.9|579
1589301000000|2020-05-12 16:30:00|923.3|922.8|922.9|922.4|923.5|923|922.8|922.3|682
1589301300000|2020-05-12 16:35:00|922.8|922.3|923|922.5|923.1|922.6|922.4|921.9|262
1589301600000|2020-05-12 16:40:00|922.9|922.4|922.7|922.2|922.9|922.4|922.5|922|226
1589301900000|2020-05-12 16:45:00|922.8|922.3|923.2|922.7|923.3|922.8|922.8|922.3|193
1589302200000|2020-05-12 16:50:00|923.3|922.8|923.3|922.8|923.3|922.8|922.9|922.4|364
1589302500000|2020-05-12 16:55:00|923.4|922.9|923.8|923.3|924.2|923.7|923.4|922.9|736
1589302800000|2020-05-12 17:00:00|923.9|923.4|923|922.5|924|923.5|922.9|922.4|649
1589303100000|2020-05-12 17:05:00|923.1|922.6|923.2|922.7|923.5|923|923.1|922.6|540
1589303400000|2020-05-12 17:10:00|923.1|922.6|921.8|921.3|923.1|922.6|921.7|921.2|374
1589303700000|2020-05-12 17:15:00|921.9|921.4|920.8|920.3|922.1|921.6|920.4|919.9|745
1589304000000|2020-05-12 17:20:00|920.5|920|918.9|918.4|920.5|920|918.9|918.4|541
1589304300000|2020-05-12 17:25:00|918.8|918.3|918|917.5|918.8|918.3|917.4|916.9|1420
1589304600000|2020-05-12 17:30:00|917.9|917.4|918.5|918|918.5|918|917.5|917|438
1589304900000|2020-05-12 17:35:00|918.4|917.9|918.6|918.1|918.9|918.4|918|917.5|326
1589305200000|2020-05-12 17:40:00|918.5|918|918|917.5|918.7|918.2|917.9|917.4|343
1589305500000|2020-05-12 17:45:00|917.9|917.4|918.7|918.2|919|918.5|917.9|917.4|320
1589305800000|2020-05-12 17:50:00|918.6|918.1|919.3|918.8|919.5|919|918.6|918.1|624
1589306100000|2020-05-12 17:55:00|919.2|918.7|918.7|918.2|919.3|918.8|918.3|917.8|497
1589306400000|2020-05-12 18:00:00|918.6|918.1|918.6|918.1|919.3|918.8|918.4|917.9|991
1589306700000|2020-05-12 18:05:00|918.5|918|918.2|917.7|918.8|918.3|918.1|917.6|739
1589307000000|2020-05-12 18:10:00|918.3|917.8|916.8|916.3|918.3|917.8|916.8|916.3|1105
1589307300000|2020-05-12 18:15:00|916.7|916.2|916|915.5|916.8|916.3|915.8|915.3|1091
1589307600000|2020-05-12 18:20:00|916.1|915.6|916.7|916.2|916.8|916.3|916.1|915.6|800
1589307900000|2020-05-12 18:25:00|916.8|916.3|916.7|916.2|916.9|916.4|916.5|916|227
1589308200000|2020-05-12 18:30:00|916.6|916.1|915.8|915.3|916.7|916.2|915.6|915.1|756
1589308500000|2020-05-12 18:35:00|915.7|915.2|916.1|915.6|916.4|915.9|915.2|914.7|1727
1589308800000|2020-05-12 18:40:00|916.2|915.7|915.5|915|916.3|915.8|914.6|914.1|365
1589309100000|2020-05-12 18:45:00|915.6|915.1|915.7|915.2|916.1|915.6|915.2|914.7|350
1589309400000|2020-05-12 18:50:00|915.8|915.3|916.1|915.6|916.4|915.9|915.6|915.1|296
1589309700000|2020-05-12 18:55:00|916|915.5|915.8|915.3|916.2|915.7|915.8|915.3|276
1589310000000|2020-05-12 19:00:00|915.7|915.2|915.6|915.1|915.9|915.4|915.4|914.9|293
1589310300000|2020-05-12 19:05:00|915.7|915.2|915.8|915.3|916.2|915.7|915.5|915|315
1589310600000|2020-05-12 19:10:00|915.7|915.2|914.1|913.6|915.7|915.2|914|913.5|404
1589310900000|2020-05-12 19:15:00|914.2|913.7|913.5|913|914.4|913.9|913.3|912.8|367
1589311200000|2020-05-12 19:20:00|913.4|912.9|912.9|912.4|913.7|913.2|912.9|912.4|355
1589311500000|2020-05-12 19:25:00|912.7|912.2|912.3|911.8|913.3|912.8|912.3|911.8|414
1589311800000|2020-05-12 19:30:00|912.4|911.9|912.1|911.6|912.9|912.4|912|911.5|425
1589312100000|2020-05-12 19:35:00|912|911.5|911|910.5|912.2|911.7|911|910.5|818
1589312400000|2020-05-12 19:40:00|910.9|910.4|909|908.5|910.9|910.4|908.9|908.4|1012
1589312700000|2020-05-12 19:45:00|908.9|908.4|909|908.5|909.8|909.3|908.2|907.7|1830
1589313000000|2020-05-12 19:50:00|908.6|908.1|908.1|907.6|909.1|908.6|907.9|907.4|1967
1589313300000|2020-05-12 19:55:00|908.3|907.8|907.5|907|908.8|908.3|907.4|906.9|8344
1589313600000|2020-05-12 20:00:00|907.7|906.7|905.9|904.9|907.8|906.8|905.9|904.9|1544
1589313900000|2020-05-12 20:05:00|905.8|904.8|906.7|905.7|906.7|905.7|905.7|904.7|487
1589314200000|2020-05-12 20:10:00|906.6|905.6|905.3|904.3|906.8|905.8|905.3|904.3|215
1589314500000|2020-05-12 20:15:00|905.8|904.8|905.3|904.3|906.1|905.1|905.3|904.3|23
1589314800000|2020-05-12 20:20:00|905.7|904.7|905.9|904.9|905.9|904.9|905.7|904.7|9
1589315100000|2020-05-12 20:25:00|905.6|904.6|905.5|904.5|906.4|905.4|905.4|904.4|96
1589315400000|2020-05-12 20:30:00|906.1|905.1|904.8|903.8|906.1|905.1|904.5|903.5|95
1589316000000|2020-05-12 20:40:00|904|903|903.3|902.3|904|903|903.3|902.3|413
1589316300000|2020-05-12 20:45:00|903|902|903.5|902.5|903.5|902.5|903|902|157
1589316900000|2020-05-12 20:55:00|903.1|902.1|902.6|901.6|903.1|902.1|902.6|901.6|121
1589320500000|2020-05-12 21:55:00|904.1|903.1|906.1|905.1|906.1|905.1|904.1|903.1|2
1589320800000|2020-05-12 22:00:00|906.3|904.3|905.3|903.3|906.5|904.5|904|902|0
1589321100000|2020-05-12 22:05:00|905.4|903.4|908|906|908.6|906.6|905.1|903.1|0
1589321400000|2020-05-12 22:10:00|907.9|905.9|908.9|906.9|908.9|906.9|907.4|905.4|0
1589321700000|2020-05-12 22:15:00|908.8|906.8|908.2|906.2|908.9|906.9|908|906|0
1589322000000|2020-05-12 22:20:00|908.3|906.3|908.1|906.1|908.8|906.8|908|906|0
1589322300000|2020-05-12 22:25:00|908.3|906.3|907|905|908.5|906.5|907|905|0
1589322600000|2020-05-12 22:30:00|907.1|905.1|906.8|904.8|907.4|905.4|906.1|904.1|0
1589322900000|2020-05-12 22:35:00|906.7|904.7|906.5|904.5|907.4|905.4|906.4|904.4|0
1589323200000|2020-05-12 22:40:00|906.4|904.4|907.8|905.8|907.9|905.9|906.3|904.3|0
1589323500000|2020-05-12 22:45:00|907.9|905.9|906.7|904.7|908.2|906.2|906.5|904.5|0
1589323800000|2020-05-12 22:50:00|906.6|904.6|907.2|905.2|907.2|905.2|906.6|904.6|0
1589324100000|2020-05-12 22:55:00|907.3|905.3|906.8|904.8|907.5|905.5|906.8|904.8|0
1589324400000|2020-05-12 23:00:00|906.9|904.9|907.3|905.3|907.3|905.3|906.2|904.2|0
1589324700000|2020-05-12 23:05:00|907.2|905.2|907.3|905.3|908|906|906.8|904.8|0
1589325000000|2020-05-12 23:10:00|907.2|905.2|907.2|905.2|907.6|905.6|906.8|904.8|0
1589325300000|2020-05-12 23:15:00|907.3|905.3|907.5|905.5|907.9|905.9|907.2|905.2|0
1589325600000|2020-05-12 23:20:00|907.6|905.6|906.9|904.9|907.8|905.8|906.9|904.9|0
1589325900000|2020-05-12 23:25:00|907|905|907.2|905.2|907.2|905.2|906.6|904.6|0
1589326200000|2020-05-12 23:30:00|907.5|905.5|906.6|904.6|907.7|905.7|906.6|904.6|0
1589326500000|2020-05-12 23:35:00|906.5|904.5|904|902|906.5|904.5|903|901|0
1589326800000|2020-05-12 23:40:00|904.1|902.1|902.8|900.8|904.6|902.6|902.5|900.5|0
1589327100000|2020-05-12 23:45:00|902.9|900.9|902.8|900.8|903.2|901.2|902.1|900.1|0
1589327400000|2020-05-12 23:50:00|902.9|900.9|902.5|900.5|903.3|901.3|902.3|900.3|0
1589327700000|2020-05-12 23:55:00|902.7|900.7|902.7|900.7|902.8|900.8|902|900|0
1589328000000|2020-05-13 00:00:00|902.6|900.6|901.7|900.7|903.7|902.7|901.2|900.2|123
1589328300000|2020-05-13 00:05:00|901.2|900.2|901|900|901.3|900.3|900.5|899.5|50
1589328600000|2020-05-13 00:10:00|898.4|897.4|898.9|897.9|898.9|897.9|898.3|897.3|7
1589328900000|2020-05-13 00:15:00|899.2|898.2|900.1|899.1|900.5|899.5|899.2|898.2|18
1589329200000|2020-05-13 00:20:00|900.4|899.4|901|900|901.2|900.2|900.4|899.4|13
1589329500000|2020-05-13 00:25:00|900.7|899.7|901.8|900.8|901.8|900.8|900.7|899.7|7
1589329800000|2020-05-13 00:30:00|902.6|901.6|902.6|901.6|902.6|901.6|902.5|901.5|14
1589330100000|2020-05-13 00:35:00|902.4|901.4|901.7|900.7|902.4|901.4|901.5|900.5|18
1589330400000|2020-05-13 00:40:00|902.8|901.8|903.6|902.6|903.6|902.6|902.5|901.5|43
1589330700000|2020-05-13 00:45:00|903.8|902.8|904.8|903.8|904.9|903.9|903.4|902.4|43
1589331000000|2020-05-13 00:50:00|904.7|903.7|904.1|903.1|904.8|903.8|903.9|902.9|19
1589331300000|2020-05-13 00:55:00|904.2|903.2|904.5|903.5|904.5|903.5|903.8|902.8|55
1589331600000|2020-05-13 01:00:00|904.6|903.6|905.8|904.8|905.9|904.9|904.6|903.6|138
1589331900000|2020-05-13 01:05:00|905.7|904.7|904.6|903.6|905.8|904.8|904.6|903.6|70
1589332200000|2020-05-13 01:10:00|904.5|903.5|904.7|903.7|904.7|903.7|903.8|902.8|45
1589332500000|2020-05-13 01:15:00|904.6|903.6|905.4|904.4|906.1|905.1|904.2|903.2|99
1589332800000|2020-05-13 01:20:00|904.3|903.3|904.7|903.7|904.8|903.8|904.1|903.1|29
1589333100000|2020-05-13 01:25:00|905|904|906.1|905.1|906.1|905.1|905|904|21
1589333400000|2020-05-13 01:30:00|906.2|905.2|905.3|904.3|906.2|905.2|903.9|902.9|31
1589333700000|2020-05-13 01:35:00|904.6|903.6|905.8|904.8|906|905|904.3|903.3|43
1589334000000|2020-05-13 01:40:00|905.9|904.9|905.1|904.1|905.9|904.9|904.5|903.5|30
1589334300000|2020-05-13 01:45:00|905.2|904.2|904.7|903.7|905.4|904.4|904.6|903.6|39
1589334600000|2020-05-13 01:50:00|905.6|904.6|907.2|906.2|907.5|906.5|905.5|904.5|61
1589334900000|2020-05-13 01:55:00|907.4|906.4|907.9|906.9|907.9|906.9|907|906|30
1589335200000|2020-05-13 02:00:00|907.7|906.7|908.3|907.3|908.6|907.6|907.7|906.7|39
1589335500000|2020-05-13 02:05:00|908.6|907.6|909.1|908.1|909.1|908.1|908.6|907.6|15
1589335800000|2020-05-13 02:10:00|909.2|908.2|909.2|908.2|909.4|908.4|908.5|907.5|88
1589336100000|2020-05-13 02:15:00|909.1|908.1|909|908|909.3|908.3|908.5|907.5|14
1589336400000|2020-05-13 02:20:00|908.7|907.7|909.4|908.4|909.4|908.4|908.7|907.7|47
1589336700000|2020-05-13 02:25:00|909.7|908.7|910.3|909.3|910.7|909.7|909.7|908.7|39
1589337000000|2020-05-13 02:30:00|910.2|909.2|911.5|910.5|911.5|910.5|910|909|50
1589337300000|2020-05-13 02:35:00|911.3|910.3|911.2|910.2|911.3|910.3|910.9|909.9|48
1589337600000|2020-05-13 02:40:00|911.4|910.4|911.9|910.9|912.1|911.1|911.4|910.4|22
1589337900000|2020-05-13 02:45:00|911.4|910.4|911.1|910.1|911.4|910.4|910.8|909.8|26
1589338200000|2020-05-13 02:50:00|911.4|910.4|911.7|910.7|911.7|910.7|911.4|910.4|9
1589338500000|2020-05-13 02:55:00|911.5|910.5|911.1|910.1|911.5|910.5|910.8|909.8|15
1589338800000|2020-05-13 03:00:00|910.8|909.8|910.4|909.4|910.8|909.8|910.4|909.4|7
1589339100000|2020-05-13 03:05:00|911.1|910.1|911.7|910.7|911.8|910.8|911.1|910.1|11
1589339400000|2020-05-13 03:10:00|911.6|910.6|911.2|910.2|911.6|910.6|911|910|10
1589339700000|2020-05-13 03:15:00|911.1|910.1|911.1|910.1|911.2|910.2|910.7|909.7|10
1589340000000|2020-05-13 03:20:00|910.7|909.7|910.7|909.7|910.8|909.8|910.7|909.7|6
1589340300000|2020-05-13 03:25:00|911|910|911.3|910.3|911.3|910.3|911|910|18
1589340600000|2020-05-13 03:30:00|911.4|910.4|911.8|910.8|911.8|910.8|911.4|910.4|14
1589340900000|2020-05-13 03:35:00|911.7|910.7|911.9|910.9|911.9|910.9|911.7|910.7|19
1589341200000|2020-05-13 03:40:00|912|911|911.9|910.9|912|911|911.4|910.4|47
1589341500000|2020-05-13 03:45:00|912|911|911.8|910.8|912.8|911.8|911.6|910.6|237
1589341800000|2020-05-13 03:50:00|911.6|910.6|911.1|910.1|912|911|911.1|910.1|97
1589342100000|2020-05-13 03:55:00|911|910|910.9|909.9|911|910|910.7|909.7|24
1589342400000|2020-05-13 04:00:00|910.8|909.8|910.6|909.6|910.8|909.8|910.6|909.6|5
1589342700000|2020-05-13 04:05:00|910.3|909.3|910|909|910.4|909.4|910|909|11
1589343000000|2020-05-13 04:10:00|909.8|908.8|909.8|908.8|910|909|909.6|908.6|17
1589343300000|2020-05-13 04:15:00|909.7|908.7|909.8|908.8|909.8|908.8|909.7|908.7|10
1589343600000|2020-05-13 04:20:00|909.7|908.7|910.5|909.5|910.5|909.5|909.7|908.7|6
1589343900000|2020-05-13 04:25:00|910.6|909.6|910.9|909.9|910.9|909.9|910.6|909.6|16
1589344200000|2020-05-13 04:30:00|911.2|910.2|911.4|910.4|911.5|910.5|911.1|910.1|13
1589344500000|2020-05-13 04:35:00|911.2|910.2|911.2|910.2|911.2|910.2|910.9|909.9|8
1589344800000|2020-05-13 04:40:00|911.7|910.7|912.1|911.1|912.2|911.2|911.7|910.7|18
1589345100000|2020-05-13 04:45:00|912|911|912.6|911.6|912.6|911.6|912|911|5
1589345400000|2020-05-13 04:50:00|912.4|911.4|912.9|911.9|913|912|912.4|911.4|12
1589345700000|2020-05-13 04:55:00|913.1|912.1|913.2|912.2|913.3|912.3|913|912|32
1589346000000|2020-05-13 05:00:00|913.1|912.1|913.3|912.3|913.7|912.7|912.9|911.9|49
1589346300000|2020-05-13 05:05:00|913.7|912.7|913.9|912.9|914.3|913.3|913.7|912.7|30
1589346600000|2020-05-13 05:10:00|913.8|912.8|913.6|912.6|914|913|913.5|912.5|18
1589346900000|2020-05-13 05:15:00|913.7|912.7|913|912|913.7|912.7|913|912|28
1589347200000|2020-05-13 05:20:00|913.1|912.1|913.8|912.8|913.8|912.8|912.8|911.8|26
1589347500000|2020-05-13 05:25:00|913.7|912.7|913.1|912.1|913.7|912.7|912.9|911.9|33
1589347800000|2020-05-13 05:30:00|913.6|912.6|914.6|913.6|914.7|913.7|913.6|912.6|42
1589348100000|2020-05-13 05:35:00|914.2|913.2|914.5|913.5|914.6|913.6|914|913|37
1589348400000|2020-05-13 05:40:00|914.6|913.6|914.3|913.3|914.8|913.8|914.2|913.2|15
1589348700000|2020-05-13 05:45:00|914.4|913.4|913.3|912.3|914.7|913.7|913.3|912.3|32
1589349000000|2020-05-13 05:50:00|912.1|911.1|910.9|909.9|912.1|911.1|910.3|909.3|37
1589349300000|2020-05-13 05:55:00|911.1|910.1|911.5|910.5|911.5|910.5|910.9|909.9|16
1589349600000|2020-05-13 06:00:00|911.2|910.2|912.3|911.3|912.7|911.7|911.1|910.1|58
1589349900000|2020-05-13 06:05:00|912.5|911.5|913|912|913|912|911.9|910.9|92
1589350200000|2020-05-13 06:10:00|912.9|911.9|914.7|913.7|914.8|913.8|912.9|911.9|74
1589350500000|2020-05-13 06:15:00|914.6|913.6|914.8|913.8|915.2|914.2|914.4|913.4|60
1589350800000|2020-05-13 06:20:00|914.9|913.9|914.6|913.6|915.1|914.1|914.4|913.4|51
1589351100000|2020-05-13 06:25:00|914.7|913.7|914.4|913.4|914.8|913.8|914.2|913.2|34
1589351400000|2020-05-13 06:30:00|914.5|913.5|915|914|915.5|914.5|914.1|913.1|213
1589351700000|2020-05-13 06:35:00|914.9|913.9|915.1|914.1|915.3|914.3|914.5|913.5|67
1589352000000|2020-05-13 06:40:00|915.3|914.3|915.2|914.2|915.3|914.3|914.7|913.7|66
1589352300000|2020-05-13 06:45:00|915|914|914.4|913.4|915.3|914.3|914.3|913.3|114
1589352600000|2020-05-13 06:50:00|914.2|913.2|914.3|913.3|914.6|913.6|914|913|62
1589352900000|2020-05-13 06:55:00|914.7|913.7|914.8|913.8|915.5|914.5|914.6|913.6|212
1589353200000|2020-05-13 07:00:00|914.6|913.6|914.4|913.4|915.2|914.2|913.9|912.9|275
1589353500000|2020-05-13 07:05:00|914.6|913.6|914|913|915|914|913.9|912.9|114
1589353800000|2020-05-13 07:10:00|914.2|913.2|912.7|911.7|914.2|913.2|912.3|911.3|432
1589354100000|2020-05-13 07:15:00|912.6|911.6|912.2|911.2|912.6|911.6|911.7|910.7|153
1589354400000|2020-05-13 07:20:00|912.1|911.1|912.9|911.9|912.9|911.9|912|911|139
1589354700000|2020-05-13 07:25:00|912.5|911.5|911.2|910.2|912.6|911.6|911|910|129
1589355000000|2020-05-13 07:30:00|911|910|910.5|909.5|911.1|910.1|910.3|909.3|149
1589355300000|2020-05-13 07:35:00|910.3|909.3|909.5|908.5|910.5|909.5|909.2|908.2|236
1589355600000|2020-05-13 07:40:00|909.4|908.4|910.6|909.6|910.6|909.6|908.9|907.9|161
1589355900000|2020-05-13 07:45:00|910.4|909.4|910.5|909.5|910.7|909.7|910.2|909.2|48
1589356200000|2020-05-13 07:50:00|910.8|909.8|911|910|911.2|910.2|910.5|909.5|47
1589356500000|2020-05-13 07:55:00|911.2|910.2|910.4|909.4|911.2|910.2|910.2|909.2|56
1589356800000|2020-05-13 08:00:00|910.2|909.2|910|909|910.5|909.5|909.7|908.7|183
1589357100000|2020-05-13 08:05:00|909.9|908.9|910.6|909.6|911.3|910.3|909.9|908.9|177
1589357400000|2020-05-13 08:10:00|910.8|909.8|911.9|910.9|911.9|910.9|910.6|909.6|102
1589357700000|2020-05-13 08:15:00|911.8|910.8|911.3|910.3|911.9|910.9|911.1|910.1|119
1589358000000|2020-05-13 08:20:00|911.2|910.2|911.5|910.5|912.1|911.1|911.2|910.2|82
1589358300000|2020-05-13 08:25:00|911.4|910.4|912|911|912|911|911|910|164
1589358600000|2020-05-13 08:30:00|912.1|911.1|912.2|911.2|912.4|911.4|911.3|910.3|180
1589358900000|2020-05-13 08:35:00|912.4|911.4|911.8|910.8|912.8|911.8|911.8|910.8|163
1589359200000|2020-05-13 08:40:00|911.9|910.9|911.4|910.4|912.1|911.1|911.2|910.2|63
1589359500000|2020-05-13 08:45:00|911.8|910.8|911|910|911.8|910.8|910.8|909.8|261
1589359800000|2020-05-13 08:50:00|910.9|909.9|910.2|909.2|911.2|910.2|910|909|77
1589360100000|2020-05-13 08:55:00|910.3|909.3|910.1|909.1|910.7|909.7|909.6|908.6|115
1589360400000|2020-05-13 09:00:00|910|909|909.6|908.6|910.3|909.3|909.4|908.4|101
1589360700000|2020-05-13 09:05:00|909.8|908.8|912.2|911.2|912.2|911.2|909.7|908.7|647
1589361000000|2020-05-13 09:10:00|912.4|911.4|913.1|912.1|913.6|912.6|912|911|648
1589361300000|2020-05-13 09:15:00|913.3|912.3|915.1|914.1|915.8|914.8|913.1|912.1|475
1589361600000|2020-05-13 09:20:00|915|914|915.2|914.2|915.4|914.4|914.5|913.5|100
1589361900000|2020-05-13 09:25:00|915.1|914.1|914.6|913.6|915.6|914.6|914.6|913.6|240
1589362200000|2020-05-13 09:30:00|914.7|913.7|915.3|914.3|915.3|914.3|914.1|913.1|409
1589362500000|2020-05-13 09:35:00|915.4|914.4|916|915|916|915|915.4|914.4|145
1589362800000|2020-05-13 09:40:00|916.2|915.2|916|915|916.4|915.4|915.4|914.4|162
1589363100000|2020-05-13 09:45:00|915.9|914.9|916.8|915.8|916.9|915.9|915.7|914.7|190
1589363400000|2020-05-13 09:50:00|917|916|917.5|916.5|917.8|916.8|917|916|346
1589363700000|2020-05-13 09:55:00|917.6|916.6|917.4|916.4|917.7|916.7|917.2|916.2|280
1589364000000|2020-05-13 10:00:00|917.3|916.3|918.6|917.6|918.9|917.9|917.3|916.3|121
1589364300000|2020-05-13 10:05:00|918.5|917.5|918.3|917.3|918.8|917.8|918|917|150
1589364600000|2020-05-13 10:10:00|918.2|917.2|918.5|917.5|918.8|917.8|918.2|917.2|65
1589364900000|2020-05-13 10:15:00|918.4|917.4|918.1|917.1|918.5|917.5|918|917|62
1589365200000|2020-05-13 10:20:00|918.3|917.3|918.6|917.6|919.1|918.1|918.2|917.2|36
1589365500000|2020-05-13 10:25:00|918.4|917.4|919|918|919.2|918.2|918.4|917.4|71
1589365800000|2020-05-13 10:30:00|918.8|917.8|918|917|918.8|917.8|918|917|30
1589366100000|2020-05-13 10:35:00|918.1|917.1|918|917|918.3|917.3|917.9|916.9|44
1589366400000|2020-05-13 10:40:00|918.2|917.2|918|917|918.3|917.3|918|917|13
1589366700000|2020-05-13 10:45:00|917.8|916.8|917.7|916.7|918.1|917.1|917.6|916.6|62
1589367000000|2020-05-13 10:50:00|918|917|918.1|917.1|918.4|917.4|917.9|916.9|98
1589367300000|2020-05-13 10:55:00|918.2|917.2|919.2|918.2|919.4|918.4|918.2|917.2|69
1589367600000|2020-05-13 11:00:00|919.4|918.4|918.8|917.8|919.5|918.5|918.7|917.7|109
1589367900000|2020-05-13 11:05:00|918.6|917.6|918.3|917.3|918.9|917.9|918.3|917.3|105
1589368200000|2020-05-13 11:10:00|918.5|917.5|919|918|919|918|918.3|917.3|187
1589368500000|2020-05-13 11:15:00|919.1|918.1|919.1|918.1|919.2|918.2|918.7|917.7|115
1589368800000|2020-05-13 11:20:00|919.2|918.2|919.3|918.3|919.4|918.4|919|918|268
1589369100000|2020-05-13 11:25:00|919.4|918.4|919.6|918.6|920|919|919.2|918.2|164
1589369400000|2020-05-13 11:30:00|919.7|918.7|920|919|920|919|919.5|918.5|98
1589369700000|2020-05-13 11:35:00|920.1|919.1|919.6|918.6|920.1|919.1|919.2|918.2|90
1589370000000|2020-05-13 11:40:00|919.4|918.4|919.9|918.9|920.1|919.1|919.1|918.1|71
1589370300000|2020-05-13 11:45:00|920.1|919.1|920.7|919.7|920.7|919.7|920|919|240
1589370600000|2020-05-13 11:50:00|920.8|919.8|920.4|919.4|921.2|920.2|920.4|919.4|180
1589370900000|2020-05-13 11:55:00|920.5|919.5|920.9|919.9|921.5|920.5|920.5|919.5|108
1589371200000|2020-05-13 12:00:00|920.7|919.7|921|920|922|921|920.7|919.7|165
1589371500000|2020-05-13 12:05:00|920.8|919.8|920|919|920.9|919.9|920|919|228
1589371800000|2020-05-13 12:10:00|920.1|919.1|920.4|919.4|920.7|919.7|920|919|150
1589372100000|2020-05-13 12:15:00|920.5|919.5|921.1|920.1|921.3|920.3|920.4|919.4|100
1589372400000|2020-05-13 12:20:00|920.9|919.9|920.9|919.9|921|920|920.7|919.7|102
1589372700000|2020-05-13 12:25:00|921|920|921.1|920.1|921.3|920.3|921|920|121
1589373000000|2020-05-13 12:30:00|920.9|919.9|920.4|919.4|921.7|920.7|920.4|919.4|206
1589373300000|2020-05-13 12:35:00|920.3|919.3|919.4|918.4|920.3|919.3|919.2|918.2|314
1589373600000|2020-05-13 12:40:00|919.5|918.5|919|918|919.8|918.8|919|918|320
1589373900000|2020-05-13 12:45:00|919.1|918.1|918.7|917.7|919.6|918.6|918.7|917.7|221
1589374200000|2020-05-13 12:50:00|918.9|917.9|919.5|918.5|919.9|918.9|918.9|917.9|190
1589374500000|2020-05-13 12:55:00|919.6|918.6|919.2|918.2|919.8|918.8|919.2|918.2|332
1589374800000|2020-05-13 13:00:00|919.1|918.1|917.6|916.6|919.1|918.1|917.6|916.6|838
1589375100000|2020-05-13 13:05:00|917.5|916.5|916|915|918|917|915.6|914.6|660
1589375400000|2020-05-13 13:10:00|916.2|915.2|917.5|916.5|918.1|917.1|916.1|915.1|377
1589375700000|2020-05-13 13:15:00|917.6|916.6|917.9|916.9|918.1|917.1|917.5|916.5|301
1589376000000|2020-05-13 13:20:00|918|917|916.3|915.3|918.2|917.2|915.8|914.8|909
1589376300000|2020-05-13 13:25:00|916.4|915.4|917.7|916.7|917.7|916.7|916.4|915.4|236
1589376600000|2020-05-13 13:30:00|917.5|917|914.5|914|918.1|917.6|914.3|913.8|3208
1589376900000|2020-05-13 13:35:00|914.1|913.6|914.7|914.2|914.8|914.3|912.6|912.1|2724
1589377200000|2020-05-13 13:40:00|914.6|914.1|914.9|914.4|915.7|915.2|913.7|913.2|3225
1589377500000|2020-05-13 13:45:00|914.8|914.3|917.3|916.8|917.4|916.9|914.3|913.8|2263
1589377800000|2020-05-13 13:50:00|917.2|916.7|916.5|916|917.4|916.9|915.9|915.4|1140
1589378100000|2020-05-13 13:55:00|916.4|915.9|916.8|916.3|917.1|916.6|915.5|915|1030
1589378400000|2020-05-13 14:00:00|916.7|916.2|917.9|917.4|918.4|917.9|916.5|916|1459
1589378700000|2020-05-13 14:05:00|918|917.5|917.8|917.3|918.6|918.1|917.8|917.3|1747
1589379000000|2020-05-13 14:10:00|917.9|917.4|917.3|916.8|917.9|917.4|916.8|916.3|1526
1589379300000|2020-05-13 14:15:00|917.4|916.9|916.9|916.4|917.6|917.1|916.8|916.3|798
1589379600000|2020-05-13 14:20:00|916.8|916.3|916|915.5|917.2|916.7|915.7|915.2|1030
1589379900000|2020-05-13 14:25:00|915.9|915.4|917.5|917|917.9|917.4|915.7|915.2|1048
1589380200000|2020-05-13 14:30:00|917.7|917.2|918.5|918|919.6|919.1|917.5|917|1528
1589380500000|2020-05-13 14:35:00|918.6|918.1|917.7|917.2|919|918.5|917.4|916.9|707
1589380800000|2020-05-13 14:40:00|917.9|917.4|916.5|916|918.3|917.8|916.4|915.9|1104
1589381100000|2020-05-13 14:45:00|916.4|915.9|916|915.5|916.6|916.1|916|915.5|410
1589381400000|2020-05-13 14:50:00|916.1|915.6|915.7|915.2|916.5|916|915.1|914.6|426
1589381700000|2020-05-13 14:55:00|915.5|915|913.5|913|915.5|915|913.4|912.9|656
1589382000000|2020-05-13 15:00:00|913.6|913.1|913.9|913.4|913.9|913.4|913.1|912.6|432
1589382300000|2020-05-13 15:05:00|913.8|913.3|913.4|912.9|914.1|913.6|913|912.5|910
1589382600000|2020-05-13 15:10:00|913.6|913.1|914.4|913.9|914.4|913.9|913.4|912.9|747
1589382900000|2020-05-13 15:15:00|914.3|913.8|912.3|911.8|914.8|914.3|912.3|911.8|762
1589383200000|2020-05-13 15:20:00|912.2|911.7|909.9|909.4|912.2|911.7|909.8|909.3|1589
1589383500000|2020-05-13 15:25:00|909.8|909.3|911.2|910.7|911.2|910.7|909.1|908.6|1585
1589383800000|2020-05-13 15:30:00|911.1|910.6|911.1|910.6|912|911.5|910.5|910|1024
1589384100000|2020-05-13 15:35:00|911.2|910.7|910.4|909.9|911.5|911|909.5|909|1032
1589384400000|2020-05-13 15:40:00|910.5|910|908.1|907.6|910.5|910|908|907.5|1182
1589384700000|2020-05-13 15:45:00|907.9|907.4|906.6|906.1|907.9|907.4|906.3|905.8|1387
1589385000000|2020-05-13 15:50:00|906.7|906.2|905.8|905.3|907.9|907.4|905.7|905.2|926
1589385300000|2020-05-13 15:55:00|905.7|905.2|905.7|905.2|906.4|905.9|905|904.5|2105
1589385600000|2020-05-13 16:00:00|905.6|905.1|904.6|904.1|906.7|906.2|904.3|903.8|1519
1589385900000|2020-05-13 16:05:00|904.5|904|903.1|902.6|905.1|904.6|903|902.5|844
1589386200000|2020-05-13 16:10:00|903.2|902.7|902.8|902.3|903.7|903.2|902.4|901.9|1528
1589386500000|2020-05-13 16:15:00|902.7|902.2|900.8|900.3|902.8|902.3|900.7|900.2|1578
1589386800000|2020-05-13 16:20:00|900.7|900.2|902.8|902.3|903.5|903|900.7|900.2|793
1589387100000|2020-05-13 16:25:00|902.7|902.2|903.2|902.7|903.3|902.8|902.4|901.9|772
1589387400000|2020-05-13 16:30:00|903.3|902.8|903.8|903.3|903.9|903.4|902.9|902.4|928
1589387700000|2020-05-13 16:35:00|903.6|903.1|904.3|903.8|904.4|903.9|902.5|902|694
1589388000000|2020-05-13 16:40:00|904.2|903.7|902.6|902.1|904.2|903.7|902.5|902|595
1589388300000|2020-05-13 16:45:00|902.7|902.2|904|903.5|904.2|903.7|902.7|902.2|938
1589388600000|2020-05-13 16:50:00|904.1|903.6|904.2|903.7|904.6|904.1|903.8|903.3|390
1589388900000|2020-05-13 16:55:00|904.3|903.8|903.9|903.4|904.5|904|903.6|903.1|351
1589389200000|2020-05-13 17:00:00|904.1|903.6|902.5|902|904.2|903.7|902.5|902|587
1589389500000|2020-05-13 17:05:00|902.6|902.1|902.5|902|902.9|902.4|901.9|901.4|508
1589389800000|2020-05-13 17:10:00|902.6|902.1|904|903.5|904.4|903.9|902.6|902.1|775
1589390100000|2020-05-13 17:15:00|904.1|903.6|905.1|904.6|905.3|904.8|903.3|902.8|485
1589390400000|2020-05-13 17:20:00|905|904.5|903.8|903.3|905|904.5|903.6|903.1|324
1589390700000|2020-05-13 17:25:00|903.9|903.4|904.4|903.9|904.6|904.1|903.4|902.9|464
1589391000000|2020-05-13 17:30:00|904.3|903.8|903.7|903.2|904.5|904|903.6|903.1|431
1589391300000|2020-05-13 17:35:00|903.6|903.1|904.2|903.7|904.2|903.7|903.3|902.8|337
1589391600000|2020-05-13 17:40:00|904.3|903.8|903.8|903.3|904.5|904|903.3|902.8|416
1589391900000|2020-05-13 17:45:00|903.7|903.2|903.8|903.3|904|903.5|903.2|902.7|270
1589392200000|2020-05-13 17:50:00|903.9|903.4|902.2|901.7|903.9|903.4|902.2|901.7|411
1589392500000|2020-05-13 17:55:00|902.4|901.9|902.4|901.9|902.6|902.1|902.2|901.7|337
1589392800000|2020-05-13 18:00:00|902.3|901.8|900.5|900|902.4|901.9|900.4|899.9|828
1589393100000|2020-05-13 18:05:00|900.6|900.1|901.5|901|901.5|901|900.3|899.8|739
1589393400000|2020-05-13 18:10:00|901.4|900.9|901.7|901.2|902.4|901.9|900.7|900.2|647
1589393700000|2020-05-13 18:15:00|901.6|901.1|902.5|902|903.1|902.6|901.5|901|575
1589394000000|2020-05-13 18:20:00|902.4|901.9|902.1|901.6|903.1|902.6|902|901.5|670
1589394300000|2020-05-13 18:25:00|902|901.5|901.8|901.3|902.7|902.2|901.8|901.3|495
1589394600000|2020-05-13 18:30:00|901.9|901.4|901.5|901|902.3|901.8|901.5|901|804
1589394900000|2020-05-13 18:35:00|901.4|900.9|901.7|901.2|902.3|901.8|901.1|900.6|659
1589395200000|2020-05-13 18:40:00|901.6|901.1|900.8|900.3|901.7|901.2|900.7|900.2|650
1589395500000|2020-05-13 18:45:00|900.9|900.4|901.5|901|902|901.5|900.9|900.4|774
1589395800000|2020-05-13 18:50:00|901.6|901.1|901.4|900.9|901.8|901.3|901|900.5|811
1589396100000|2020-05-13 18:55:00|901.3|900.8|901.1|900.6|901.9|901.4|901.1|900.6|1349
1589396400000|2020-05-13 19:00:00|901.3|900.8|903.4|902.9|903.6|903.1|901.3|900.8|918
1589396700000|2020-05-13 19:05:00|903.3|902.8|902.1|901.6|903.3|902.8|901.5|901|1086
1589397000000|2020-05-13 19:10:00|902.3|901.8|901.2|900.7|902.7|902.2|901|900.5|881
1589397300000|2020-05-13 19:15:00|901.1|900.6|902.3|901.8|902.3|901.8|901|900.5|876
1589397600000|2020-05-13 19:20:00|902.4|901.9|900.5|900|902.4|901.9|900.4|899.9|973
1589397900000|2020-05-13 19:25:00|900.6|900.1|901.9|901.4|902.1|901.6|900|899.5|1056
1589398200000|2020-05-13 19:30:00|901.8|901.3|902.7|902.2|903.3|902.8|901.4|900.9|1491
1589398500000|2020-05-13 19:35:00|902.6|902.1|903|902.5|903.5|903|902.3|901.8|1227
1589398800000|2020-05-13 19:40:00|903.1|902.6|903.7|903.2|904|903.5|903|902.5|1140
1589399100000|2020-05-13 19:45:00|903.6|903.1|904.9|904.4|905.3|904.8|903.1|902.6|2142
1589399400000|2020-05-13 19:50:00|904.7|904.2|905.5|905|906.4|905.9|904.7|904.2|3329
1589399700000|2020-05-13 19:55:00|905.4|904.9|906.3|905.8|906.7|906.2|905|904.5|6414
1589400000000|2020-05-13 20:00:00|906.5|905.5|907.4|906.4|907.4|906.4|905.7|904.7|576
1589400300000|2020-05-13 20:05:00|907.5|906.5|905.9|904.9|907.5|906.5|905.9|904.9|61
1589400600000|2020-05-13 20:10:00|905.8|904.8|906.3|905.3|906.3|905.3|905.5|904.5|22
1589400900000|2020-05-13 20:15:00|||||||||2
1589401500000|2020-05-13 20:25:00|906.2|905.2|907.3|906.3|907.4|906.4|906.2|905.2|179
1589401800000|2020-05-13 20:30:00|907|906|908.1|907.1|908.1|907.1|907|906|89
1589402100000|2020-05-13 20:35:00|907.8|906.8|908|907|908|907|907.7|906.7|11
1589402400000|2020-05-13 20:40:00|907.7|906.7|907.7|906.7|907.7|906.7|907.7|906.7|3
1589403300000|2020-05-13 20:55:00|908.2|907.2|908.2|907.2|908.2|907.2|908.2|907.2|48
1589407200000|2020-05-13 22:00:00|908.7|906.7|909.8|907.8|910.2|908.2|908.7|906.7|0
1589407500000|2020-05-13 22:05:00|909.9|907.9|908.8|906.8|910.1|908.1|908.7|906.7|0
1589407800000|2020-05-13 22:10:00|908.7|906.7|909.2|907.2|909.7|907.7|908.7|906.7|0
1589408100000|2020-05-13 22:15:00|909.3|907.3|909.3|907.3|909.5|907.5|909|907|0
1589408400000|2020-05-13 22:20:00|909.1|907.1|908.8|906.8|909.2|907.2|908.3|906.3|0
1589408700000|2020-05-13 22:25:00|908.7|906.7|908|906|908.7|906.7|907.7|905.7|0
1589409000000|2020-05-13 22:30:00|908.1|906.1|908.7|906.7|908.8|906.8|907.7|905.7|0
1589409300000|2020-05-13 22:35:00|908.6|906.6|908.8|906.8|908.8|906.8|908.4|906.4|0
1589409600000|2020-05-13 22:40:00|908.7|906.7|907.8|905.8|908.8|906.8|907.5|905.5|0
1589409900000|2020-05-13 22:45:00|907.9|905.9|907.9|905.9|908.4|906.4|907.7|905.7|0
1589410200000|2020-05-13 22:50:00|907.8|905.8|908.4|906.4|908.4|906.4|907.7|905.7|0
1589410500000|2020-05-13 22:55:00|908.5|906.5|909.4|907.4|909.6|907.6|908.4|906.4|0
1589410800000|2020-05-13 23:00:00|909.5|907.5|908.8|906.8|909.5|907.5|908.7|906.7|0
1589411100000|2020-05-13 23:05:00|909|907|909.9|907.9|910|908|908.6|906.6|0
1589411400000|2020-05-13 23:10:00|909.8|907.8|909.8|907.8|910.2|908.2|909.7|907.7|0
1589411700000|2020-05-13 23:15:00|909.7|907.7|910.1|908.1|910.2|908.2|909.5|907.5|0
1589412000000|2020-05-13 23:20:00|910.2|908.2|909.5|907.5|910.2|908.2|909.4|907.4|0
1589412300000|2020-05-13 23:25:00|909.6|907.6|909.7|907.7|909.9|907.9|909.2|907.2|0
1589412600000|2020-05-13 23:30:00|909.8|907.8|910.1|908.1|910.1|908.1|909.6|907.6|0
1589412900000|2020-05-13 23:35:00|910.2|908.2|910.3|908.3|910.5|908.5|910.2|908.2|0
1589413200000|2020-05-13 23:40:00|910.4|908.4|908.8|906.8|910.4|908.4|908.8|906.8|0
1589413500000|2020-05-13 23:45:00|908.9|906.9|908.4|906.4|909.2|907.2|908.3|906.3|0
1589413800000|2020-05-13 23:50:00|908.3|906.3|908.6|906.6|908.6|906.6|908.3|906.3|0
1589414100000|2020-05-13 23:55:00|908.8|906.8|907.9|905.9|909.2|907.2|907.5|905.5|0
1589414400000|2020-05-14 00:00:00|907.8|905.8|904.3|903.3|907.8|905.8|904.3|903.3|16
1589414700000|2020-05-14 00:05:00|904.4|903.4|905.2|904.2|905.8|904.8|904.4|903.4|21
1589415000000|2020-05-14 00:10:00|904.8|903.8|904.5|903.5|904.9|903.9|904.5|903.5|4
1589415300000|2020-05-14 00:15:00|905.8|904.8|905.8|904.8|905.8|904.8|905.8|904.8|2
1589415900000|2020-05-14 00:25:00|905.6|904.6|904.7|903.7|905.6|904.6|904.7|903.7|7
1589416200000|2020-05-14 00:30:00|903.3|902.3|903.7|902.7|903.7|902.7|903.3|902.3|9
1589416500000|2020-05-14 00:35:00|902.7|901.7|902.7|901.7|902.7|901.7|902.7|901.7|1
1589417100000|2020-05-14 00:45:00|903.6|902.6|904.7|903.7|904.7|903.7|903.6|902.6|53
1589417400000|2020-05-14 00:50:00|904.3|903.3|904.4|903.4|904.5|903.5|903.9|902.9|53
1589417700000|2020-05-14 00:55:00|904.2|903.2|904.9|903.9|904.9|903.9|904|903|14
1589418000000|2020-05-14 01:00:00|906|905|906|905|906.2|905.2|905.9|904.9|27
1589418300000|2020-05-14 01:05:00|906.6|905.6|906.6|905.6|906.6|905.6|906.6|905.6|1
1589418600000|2020-05-14 01:10:00|906.7|905.7|906.6|905.6|907|906|906|905|74
1589418900000|2020-05-14 01:15:00|905.6|904.6|906.5|905.5|906.5|905.5|905.6|904.6|12
1589419200000|2020-05-14 01:20:00|906.7|905.7|907.3|906.3|907.3|906.3|906.7|905.7|2
1589419500000|2020-05-14 01:25:00|907.1|906.1|906.8|905.8|907.1|906.1|906.6|905.6|17
1589419800000|2020-05-14 01:30:00|906.7|905.7|905.4|904.4|907|906|904.8|903.8|13
1589420100000|2020-05-14 01:35:00|905.3|904.3|902.6|901.6|905.3|904.3|902.6|901.6|6
1589420400000|2020-05-14 01:40:00|902.1|901.1|902|901|902.1|901.1|901.2|900.2|31
1589420700000|2020-05-14 01:45:00|901.9|900.9|901.7|900.7|901.9|900.9|900.8|899.8|36
1589421000000|2020-05-14 01:50:00|902.7|901.7|901.9|900.9|902.7|901.7|901.9|900.9|13
1589421300000|2020-05-14 01:55:00|902.6|901.6|902.2|901.2|902.6|901.6|902.1|901.1|9
1589421600000|2020-05-14 02:00:00|901.9|900.9|902.7|901.7|902.9|901.9|901.9|900.9|12
1589421900000|2020-05-14 02:05:00|901.8|900.8|901|900|901.8|900.8|901|900|21
1589422200000|2020-05-14 02:10:00|900.4|899.4|900.9|899.9|900.9|899.9|900.4|899.4|19
1589422500000|2020-05-14 02:15:00|901|900|900.4|899.4|901.1|900.1|900.4|899.4|10
1589422800000|2020-05-14 02:20:00|900.6|899.6|901.7|900.7|901.7|900.7|900.6|899.6|12
1589423100000|2020-05-14 02:25:00|902.2|901.2|901.8|900.8|902.2|901.2|901.8|900.8|24
1589423400000|2020-05-14 02:30:00|901.3|900.3|902.2|901.2|902.2|901.2|901.3|900.3|3
1589423700000|2020-05-14 02:35:00|902.3|901.3|902.1|901.1|902.3|901.3|902.1|901.1|3
1589424000000|2020-05-14 02:40:00|902.8|901.8|902.9|901.9|902.9|901.9|902.8|901.8|3
1589424300000|2020-05-14 02:45:00|903.3|902.3|903.1|902.1|903.3|902.3|903.1|902.1|4
1589424600000|2020-05-14 02:50:00|901.9|900.9|901.9|900.9|901.9|900.9|901.9|900.9|2
1589424900000|2020-05-14 02:55:00|903|902|904.4|903.4|904.4|903.4|902.7|901.7|13
1589425200000|2020-05-14 03:00:00|904.7|903.7|904.5|903.5|904.7|903.7|904.3|903.3|4
1589425500000|2020-05-14 03:05:00|904.2|903.2|904.2|903.2|904.2|903.2|904.2|903.2|3
1589425800000|2020-05-14 03:10:00|905.2|904.2|905.2|904.2|905.2|904.2|905.2|904.2|1
1589426100000|2020-05-14 03:15:00|||||||||3
1589426400000|2020-05-14 03:20:00|904.7|903.7|904.7|903.7|904.7|903.7|904.7|903.7|1
1589426700000|2020-05-14 03:25:00|905.6|904.6|905.7|904.7|906|905|905.5|904.5|9
1589427000000|2020-05-14 03:30:00|905.4|904.4|904.9|903.9|905.4|904.4|904.9|903.9|3
1589427300000|2020-05-14 03:35:00|||||||||1
1589427600000|2020-05-14 03:40:00|904.4|903.4|904.1|903.1|904.4|903.4|904.1|903.1|2
1589427900000|2020-05-14 03:45:00|904.3|903.3|904|903|904.3|903.3|903.8|902.8|14
1589428500000|2020-05-14 03:55:00|903.7|902.7|903.7|902.7|903.7|902.7|903.7|902.7|1
1589428800000|2020-05-14 04:00:00|904.7|903.7|904.5|903.5|904.8|903.8|904.5|903.5|5
1589429100000|2020-05-14 04:05:00|904.8|903.8|905.3|904.3|905.3|904.3|904.8|903.8|30
1589430000000|2020-05-14 04:20:00|905.1|904.1|905.1|904.1|905.1|904.1|905.1|904.1|1
1589430300000|2020-05-14 04:25:00|904.8|903.8|904.8|903.8|904.8|903.8|904.8|903.8|1
1589430600000|2020-05-14 04:30:00|903.5|902.5|903.4|902.4|903.5|902.5|903.4|902.4|2
1589430900000|2020-05-14 04:35:00|903.3|902.3|903.3|902.3|903.3|902.3|903.3|902.3|1
1589431200000|2020-05-14 04:40:00|902.8|901.8|902.6|901.6|902.8|901.8|902.4|901.4|6
1589431800000|2020-05-14 04:50:00|903.2|902.2|903.1|902.1|903.3|902.3|903.1|902.1|8
1589432100000|2020-05-14 04:55:00|902.6|901.6|902.6|901.6|902.6|901.6|902.6|901.6|1
1589432400000|2020-05-14 05:00:00|902.1|901.1|901.6|900.6|902.1|901.1|901.6|900.6|7
1589432700000|2020-05-14 05:05:00|901.1|900.1|901|900|901.3|900.3|901|900|6
1589433000000|2020-05-14 05:10:00|901.1|900.1|901.5|900.5|901.5|900.5|901.1|900.1|6
1589433300000|2020-05-14 05:15:00|902.1|901.1|901.9|900.9|902.1|901.1|901.9|900.9|5
1589433900000|2020-05-14 05:25:00|901.5|900.5|901.5|900.5|901.5|900.5|901.5|900.5|1
1589434200000|2020-05-14 05:30:00|901.7|900.7|901|900|901.7|900.7|900.9|899.9|8
1589434500000|2020-05-14 05:35:00|900.7|899.7|900.5|899.5|900.9|899.9|900.5|899.5|3
1589434800000|2020-05-14 05:40:00|900.8|899.8|901.3|900.3|901.3|900.3|900.8|899.8|12
1589435100000|2020-05-14 05:45:00|901.7|900.7|901.7|900.7|901.7|900.7|901.7|900.7|5
1589435400000|2020-05-14 05:50:00|900.5|899.5|900.7|899.7|901|900|900.5|899.5|8
1589435700000|2020-05-14 05:55:00|900.5|899.5|900.3|899.3|900.5|899.5|900.3|899.3|3
1589436000000|2020-05-14 06:00:00|899.8|898.8|898.7|897.7|900.5|899.5|898.7|897.7|32
1589436300000|2020-05-14 06:05:00|898.6|897.6|898.4|897.4|898.9|897.9|898|897|107
1589436600000|2020-05-14 06:10:00|899.2|898.2|898.7|897.7|899.2|898.2|898.6|897.6|24
1589436900000|2020-05-14 06:15:00|898.6|897.6|899.2|898.2|899.4|898.4|898.6|897.6|31
1589437200000|2020-05-14 06:20:00|899.1|898.1|899.6|898.6|899.7|898.7|899|898|52
1589437500000|2020-05-14 06:25:00|899.7|898.7|899.7|898.7|899.8|898.8|899.5|898.5|12
1589437800000|2020-05-14 06:30:00|899.6|898.6|900.1|899.1|900.2|899.2|899.6|898.6|32
1589438100000|2020-05-14 06:35:00|899.7|898.7|899|898|899.7|898.7|898.8|897.8|23
1589438400000|2020-05-14 06:40:00|899.2|898.2|899.3|898.3|900.2|899.2|899.2|898.2|58
1589438700000|2020-05-14 06:45:00|898.9|897.9|898.3|897.3|898.9|897.9|898|897|23
1589439000000|2020-05-14 06:50:00|898.4|897.4|898.4|897.4|898.6|897.6|898|897|50
1589439300000|2020-05-14 06:55:00|898.6|897.6|899.5|898.5|899.5|898.5|898.6|897.6|62
1589439600000|2020-05-14 07:00:00|899.8|898.8|900.2|899.2|900.5|899.5|899.6|898.6|176
1589439900000|2020-05-14 07:05:00|900.4|899.4|899.2|898.2|900.5|899.5|899.2|898.2|112
1589440200000|2020-05-14 07:10:00|899.3|898.3|901.3|900.3|901.7|900.7|899|898|129
1589440500000|2020-05-14 07:15:00|901.1|900.1|901.6|900.6|902.1|901.1|900.9|899.9|133
1589440800000|2020-05-14 07:20:00|901.7|900.7|902.6|901.6|902.9|901.9|901.7|900.7|290
1589441100000|2020-05-14 07:25:00|902.5|901.5|902.1|901.1|902.7|901.7|902.1|901.1|242
1589441400000|2020-05-14 07:30:00|902|901|902.8|901.8|903.3|902.3|902|901|80
1589441700000|2020-05-14 07:35:00|902.7|901.7|903.5|902.5|903.6|902.6|902.7|901.7|117
1589442000000|2020-05-14 07:40:00|903.7|902.7|903|902|903.7|902.7|902.9|901.9|67
1589442300000|2020-05-14 07:45:00|902.9|901.9|902.4|901.4|903.3|902.3|902.4|901.4|31
1589442600000|2020-05-14 07:50:00|902.2|901.2|901.2|900.2|902.2|901.2|901.1|900.1|177
1589442900000|2020-05-14 07:55:00|901.3|900.3|901|900|901.5|900.5|900.6|899.6|183
1589443200000|2020-05-14 08:00:00|901.2|900.2|900.6|899.6|901.2|900.2|900.1|899.1|133
1589443500000|2020-05-14 08:05:00|900.5|899.5|900.2|899.2|900.7|899.7|899.7|898.7|230
1589443800000|2020-05-14 08:10:00|900.3|899.3|901|900|901.2|900.2|899.9|898.9|69
1589444100000|2020-05-14 08:15:00|900.7|899.7|899.9|898.9|901.2|900.2|899.8|898.8|187
1589444400000|2020-05-14 08:20:00|899.8|898.8|901.3|900.3|901.3|900.3|899.8|898.8|84
1589444700000|2020-05-14 08:25:00|901.4|900.4|901.3|900.3|901.6|900.6|900.6|899.6|52
1589445000000|2020-05-14 08:30:00|901.2|900.2|900.7|899.7|901.7|900.7|900.6|899.6|105
1589445300000|2020-05-14 08:35:00|901|900|901|900|901.6|900.6|901|900|69
1589445600000|2020-05-14 08:40:00|901.1|900.1|899.9|898.9|901.4|900.4|899.8|898.8|72
1589445900000|2020-05-14 08:45:00|899.8|898.8|899.6|898.6|900.1|899.1|899.1|898.1|250
1589446200000|2020-05-14 08:50:00|899.8|898.8|900.7|899.7|900.8|899.8|899.7|898.7|85
1589446500000|2020-05-14 08:55:00|901|900|899.9|898.9|901|900|899.8|898.8|124
1589446800000|2020-05-14 09:00:00|900.1|899.1|900.2|899.2|900.6|899.6|899.4|898.4|121
1589447100000|2020-05-14 09:05:00|900.5|899.5|901.2|900.2|901.9|900.9|900.5|899.5|178
1589447400000|2020-05-14 09:10:00|901.4|900.4|901.1|900.1|901.6|900.6|900.7|899.7|227
1589447700000|2020-05-14 09:15:00|901.2|900.2|900.9|899.9|901.5|900.5|900.8|899.8|204
1589448000000|2020-05-14 09:20:00|900.8|899.8|900.5|899.5|901|900|900.2|899.2|117
1589448300000|2020-05-14 09:25:00|900.8|899.8|901|900|901.1|900.1|900.3|899.3|70
1589448600000|2020-05-14 09:30:00|901.1|900.1|901.2|900.2|901.4|900.4|900.8|899.8|27
1589448900000|2020-05-14 09:35:00|901.4|900.4|901.4|900.4|901.4|900.4|900.9|899.9|66
1589449200000|2020-05-14 09:40:00|901.5|900.5|901.1|900.1|901.5|900.5|900.8|899.8|71
1589449500000|2020-05-14 09:45:00|901.2|900.2|901.4|900.4|901.7|900.7|900.9|899.9|148
1589449800000|2020-05-14 09:50:00|901.5|900.5|901.8|900.8|902.4|901.4|901.5|900.5|55
1589450100000|2020-05-14 09:55:00|901.7|900.7|902.6|901.6|902.6|901.6|901.5|900.5|49
1589450400000|2020-05-14 10:00:00|902.7|901.7|900.8|899.8|902.7|901.7|900.4|899.4|1011
1589450700000|2020-05-14 10:05:00|901|900|898.3|897.3|901.2|900.2|897.9|896.9|451
1589451000000|2020-05-14 10:10:00|898.1|897.1|897.9|896.9|898.4|897.4|897.3|896.3|275
1589451300000|2020-05-14 10:15:00|897.8|896.8|898.5|897.5|899.1|898.1|897.8|896.8|640
1589451600000|2020-05-14 10:20:00|898.6|897.6|898.7|897.7|898.8|897.8|898.2|897.2|144
1589451900000|2020-05-14 10:25:00|898.4|897.4|898.6|897.6|898.6|897.6|898|897|59
1589452200000|2020-05-14 10:30:00|898.7|897.7|898.8|897.8|899.3|898.3|898.3|897.3|225
1589452500000|2020-05-14 10:35:00|898.5|897.5|899.4|898.4|899.4|898.4|898.5|897.5|74
1589452800000|2020-05-14 10:40:00|899.6|898.6|898.7|897.7|899.8|898.8|898.5|897.5|153
1589453100000|2020-05-14 10:45:00|898.6|897.6|898.3|897.3|898.9|897.9|898.2|897.2|31
1589453400000|2020-05-14 10:50:00|898|897|897.4|896.4|898.1|897.1|897.4|896.4|60
1589453700000|2020-05-14 10:55:00|897.6|896.6|898.2|897.2|898.2|897.2|897.4|896.4|62
1589454000000|2020-05-14 11:00:00|898.3|897.3|898.4|897.4|898.7|897.7|898.1|897.1|133
1589454300000|2020-05-14 11:05:00|898.3|897.3|897.6|896.6|898.4|897.4|897.6|896.6|115
1589454600000|2020-05-14 11:10:00|897.3|896.3|895.8|894.8|897.4|896.4|895.8|894.8|341
1589454900000|2020-05-14 11:15:00|896|895|895.4|894.4|896|895|895.2|894.2|293
1589455200000|2020-05-14 11:20:00|895.3|894.3|894.8|893.8|895.5|894.5|894.6|893.6|92
1589455500000|2020-05-14 11:25:00|895.1|894.1|894.2|893.2|895.1|894.1|894.2|893.2|243
1589455800000|2020-05-14 11:30:00|894.3|893.3|894.7|893.7|894.8|893.8|894.2|893.2|312
1589456100000|2020-05-14 11:35:00|894.8|893.8|895.2|894.2|895.4|894.4|894.7|893.7|168
1589456400000|2020-05-14 11:40:00|895.1|894.1|893.4|892.4|895.1|894.1|893.3|892.3|196
1589456700000|2020-05-14 11:45:00|893.5|892.5|893.9|892.9|894.5|893.5|893.5|892.5|280
1589457000000|2020-05-14 11:50:00|893.8|892.8|893.6|892.6|894.2|893.2|893|892|177
1589457300000|2020-05-14 11:55:00|893.8|892.8|892.4|891.4|893.9|892.9|892|891|345
1589457600000|2020-05-14 12:00:00|892.3|891.3|892.3|891.3|892.9|891.9|891.7|890.7|176
1589457900000|2020-05-14 12:05:00|892|891|890.4|889.4|892.1|891.1|890.2|889.2|708
1589458200000|2020-05-14 12:10:00|890.3|889.3|891.2|890.2|891.4|890.4|890.3|889.3|211
1589458500000|2020-05-14 12:15:00|891.3|890.3|891|890|891.8|890.8|890.8|889.8|231
1589458800000|2020-05-14 12:20:00|891.1|890.1|889.8|888.8|891.1|890.1|889.5|888.5|349
1589459100000|2020-05-14 12:25:00|889.7|888.7|889.8|888.8|890.3|889.3|889.6|888.6|448
1589459400000|2020-05-14 12:30:00|889.7|888.7|888.2|887.2|890.8|889.8|887.9|886.9|588
1589459700000|2020-05-14 12:35:00|888.1|887.1|887.9|886.9|888.4|887.4|887.7|886.7|484
1589460000000|2020-05-14 12:40:00|888|887|887.1|886.1|888.2|887.2|886.9|885.9|540
1589460300000|2020-05-14 12:45:00|887|886|886.9|885.9|887.3|886.3|886.2|885.2|481
1589460600000|2020-05-14 12:50:00|887|886|887.6|886.6|887.6|886.6|886.5|885.5|653
1589460900000|2020-05-14 12:55:00|887.4|886.4|888.8|887.8|888.8|887.8|887.3|886.3|313
1589461200000|2020-05-14 13:00:00|888.9|887.9|887.9|886.9|889.1|888.1|886.8|885.8|659
1589461500000|2020-05-14 13:05:00|888.1|887.1|889.3|888.3|889.4|888.4|888.1|887.1|473
1589461800000|2020-05-14 13:10:00|889.2|888.2|889.9|888.9|889.9|888.9|888.9|887.9|136
1589462100000|2020-05-14 13:15:00|889.8|888.8|888.9|887.9|889.8|888.8|888.9|887.9|126
1589462400000|2020-05-14 13:20:00|889|888|889|888|889.7|888.7|888.9|887.9|216
1589462700000|2020-05-14 13:25:00|888.9|887.9|888.5|887.5|889.4|888.4|888.3|887.3|588
1589463000000|2020-05-14 13:30:00|888.3|887.8|889.4|888.9|891.4|890.9|888.3|887.8|7651
1589463300000|2020-05-14 13:35:00|889.5|889|887.9|887.4|890.8|890.3|887.8|887.3|3879
1589463600000|2020-05-14 13:40:00|887.8|887.3|887.3|886.8|888.1|887.6|886.7|886.2|1759
1589463900000|2020-05-14 13:45:00|887.2|886.7|886.9|886.4|888.9|888.4|886.5|886|1390
1589464200000|2020-05-14 13:50:00|887|886.5|885.8|885.3|887.7|887.2|885.7|885.2|2272
1589464500000|2020-05-14 13:55:00|885.9|885.4|886.4|885.9|887.6|887.1|885.8|885.3|2310
1589464800000|2020-05-14 14:00:00|886.3|885.8|885.3|884.8|887.2|886.7|885|884.5|1294
1589465100000|2020-05-14 14:05:00|885.4|884.9|888.4|887.9|888.4|887.9|885.3|884.8|1245
1589465400000|2020-05-14 14:10:00|888.3|887.8|887.9|887.4|889.4|888.9|887.9|887.4|1580
1589465700000|2020-05-14 14:15:00|888|887.5|888.8|888.3|889.1|888.6|887.6|887.1|1839
1589466000000|2020-05-14 14:20:00|888.9|888.4|888.9|888.4|889.6|889.1|888.3|887.8|2026
1589466300000|2020-05-14 14:25:00|889.2|888.7|887.9|887.4|890.8|890.3|887.9|887.4|1659
1589466600000|2020-05-14 14:30:00|888|887.5|889.2|888.7|889.5|889|888|887.5|944
1589466900000|2020-05-14 14:35:00|889.1|888.6|891.9|891.4|892|891.5|889|888.5|1828
1589467200000|2020-05-14 14:40:00|892|891.5|892|891.5|892.8|892.3|891.1|890.6|3897
1589467500000|2020-05-14 14:45:00|891.9|891.4|894.3|893.8|894.4|893.9|891.5|891|1752
1589467800000|2020-05-14 14:50:00|894.2|893.7|896.2|895.7|896.7|896.2|893.6|893.1|3017
1589468100000|2020-05-14 14:55:00|896.1|895.6|895.2|894.7|896.3|895.8|894.4|893.9|2946
1589468400000|2020-05-14 15:00:00|895.3|894.8|897.7|897.2|898.5|898|895.3|894.8|3842
1589468700000|2020-05-14 15:05:00|897.8|897.3|899.2|898.7|900|899.5|897.5|897|2779
1589469000000|2020-05-14 15:10:00|899.4|898.9|898.2|897.7|899.7|899.2|897.8|897.3|1203
1589469300000|2020-05-14 15:15:00|898.3|897.8|899.6|899.1|900.8|900.3|898.3|897.8|578
1589469600000|2020-05-14 15:20:00|899.5|899|897.2|896.7|899.5|899|896.8|896.3|985
1589469900000|2020-05-14 15:25:00|897.3|896.8|896.9|896.4|897.6|897.1|896.1|895.6|1844
1589470200000|2020-05-14 15:30:00|896.8|896.3|897|896.5|898.1|897.6|896.5|896|1447
1589470500000|2020-05-14 15:35:00|897.1|896.6|895.8|895.3|898.3|897.8|895.5|895|953
1589470800000|2020-05-14 15:40:00|895.9|895.4|895.5|895|896.1|895.6|894.6|894.1|1043
1589471100000|2020-05-14 15:45:00|895.3|894.8|895.2|894.7|895.7|895.2|894.7|894.2|1150
1589471400000|2020-05-14 15:50:00|895.1|894.6|897.7|897.2|897.9|897.4|894.7|894.2|882
1589471700000|2020-05-14 15:55:00|897.6|897.1|895.8|895.3|897.6|897.1|895.6|895.1|1083
1589472000000|2020-05-14 16:00:00|896|895.5|895.7|895.2|897|896.5|895|894.5|1183
1589472300000|2020-05-14 16:05:00|895.5|895|894.8|894.3|895.9|895.4|894.6|894.1|819
1589472600000|2020-05-14 16:10:00|894.7|894.2|895.7|895.2|896.4|895.9|894.7|894.2|709
1589472900000|2020-05-14 16:15:00|895.8|895.3|896.2|895.7|896.9|896.4|895.5|895|421
1589473200000|2020-05-14 16:20:00|896.3|895.8|898.1|897.6|898.4|897.9|896.3|895.8|559
1589473500000|2020-05-14 16:25:00|898|897.5|897.9|897.4|898.2|897.7|897.1|896.6|915
1589473800000|2020-05-14 16:30:00|897.8|897.3|898.3|897.8|898.7|898.2|897.8|897.3|664
1589474100000|2020-05-14 16:35:00|898.2|897.7|898.3|897.8|899|898.5|898|897.5|536
1589474400000|2020-05-14 16:40:00|898.2|897.7|897.9|897.4|898.5|898|897.8|897.3|499
1589474700000|2020-05-14 16:45:00|897.8|897.3|897.8|897.3|898.1|897.6|897.5|897|421
1589475000000|2020-05-14 16:50:00|897.9|897.4|900.4|899.9|900.4|899.9|897.7|897.2|1092
1589475300000|2020-05-14 16:55:00|900.5|900|901.1|900.6|901.5|901|900.4|899.9|791
1589475600000|2020-05-14 17:00:00|901.2|900.7|900.1|899.6|901.5|901|900.1|899.6|460
1589475900000|2020-05-14 17:05:00|900|899.5|900|899.5|900.3|899.8|899.5|899|459
1589476200000|2020-05-14 17:10:00|900.2|899.7|899.6|899.1|900.7|900.2|899.6|899.1|375
1589476500000|2020-05-14 17:15:00|899.8|899.3|900.2|899.7|900.2|899.7|899.4|898.9|270
1589476800000|2020-05-14 17:20:00|900.1|899.6|900.8|900.3|901|900.5|900.1|899.6|838
1589477100000|2020-05-14 17:25:00|900.9|900.4|902.7|902.2|902.7|902.2|900.9|900.4|1185
1589477400000|2020-05-14 17:30:00|902.6|902.1|902.3|901.8|903.7|903.2|902.3|901.8|1101
1589477700000|2020-05-14 17:35:00|902.2|901.7|902|901.5|902.7|902.2|901.9|901.4|559
1589478000000|2020-05-14 17:40:00|902.1|901.6|901.4|900.9|902.2|901.7|901.4|900.9|641
1589478300000|2020-05-14 17:45:00|901.5|901|902.1|901.6|902.3|901.8|901.4|900.9|565
1589478600000|2020-05-14 17:50:00|902.2|901.7|901.6|901.1|902.2|901.7|901.3|900.8|1089
1589478900000|2020-05-14 17:55:00|901.7|901.2|899.9|899.4|902.1|901.6|899.8|899.3|890
1589479200000|2020-05-14 18:00:00|899.8|899.3|899|898.5|900.1|899.6|898.6|898.1|973
1589479500000|2020-05-14 18:05:00|898.9|898.4|899.1|898.6|899.3|898.8|898.3|897.8|668
1589479800000|2020-05-14 18:10:00|899.2|898.7|900.3|899.8|900.9|900.4|899.2|898.7|942
1589480100000|2020-05-14 18:15:00|900.4|899.9|900.1|899.6|900.6|900.1|899.7|899.2|715
1589480400000|2020-05-14 18:20:00|900.2|899.7|901.8|901.3|901.9|901.4|900.2|899.7|1201
1589480700000|2020-05-14 18:25:00|901.9|901.4|902.2|901.7|902.4|901.9|901.7|901.2|1161
1589481000000|2020-05-14 18:30:00|902.1|901.6|901|900.5|902.4|901.9|900.9|900.4|1046
1589481300000|2020-05-14 18:35:00|901.1|900.6|899.9|899.4|901.1|900.6|899.9|899.4|1072
1589481600000|2020-05-14 18:40:00|900|899.5|899.6|899.1|900.5|900|898.9|898.4|916
1589481900000|2020-05-14 18:45:00|899.7|899.2|899.8|899.3|900.2|899.7|899.2|898.7|1198
1589482200000|2020-05-14 18:50:00|899.7|899.2|900.7|900.2|900.7|900.2|899.3|898.8|889
1589482500000|2020-05-14 18:55:00|900.8|900.3|901.9|901.4|902|901.5|900.2|899.7|857
1589482800000|2020-05-14 19:00:00|901.8|901.3|903.5|903|903.5|903|901.4|900.9|685
1589483100000|2020-05-14 19:05:00|903.4|902.9|904.3|903.8|904.4|903.9|902.9|902.4|666
1589483400000|2020-05-14 19:10:00|904.2|903.7|904.1|903.6|904.3|903.8|903.3|902.8|903
1589483700000|2020-05-14 19:15:00|904.2|903.7|904.8|904.3|905.1|904.6|904.2|903.7|910
1589484000000|2020-05-14 19:20:00|904.7|904.2|906.1|905.6|906.2|905.7|904.4|903.9|1174
1589484300000|2020-05-14 19:25:00|906.2|905.7|906.1|905.6|906.6|906.1|905.5|905|714
1589484600000|2020-05-14 19:30:00|906.2|905.7|906|905.5|906.7|906.2|905.8|905.3|1406
1589484900000|2020-05-14 19:35:00|906.1|905.6|906.3|905.8|906.5|906|905.1|904.6|2466
1589485200000|2020-05-14 19:40:00|906.4|905.9|907.5|907|907.5|907|905.9|905.4|1788
1589485500000|2020-05-14 19:45:00|907.6|907.1|908.8|908.3|909|908.5|907.3|906.8|2411
1589485800000|2020-05-14 19:50:00|908.7|908.2|910.5|910|910.7|910.2|908.7|908.2|3001
1589486100000|2020-05-14 19:55:00|910.4|909.9|909.7|909.2|910.4|909.9|909.2|908.7|10904
1589486400000|2020-05-14 20:00:00|909.8|908.8|910.4|909.4|910.9|909.9|909.3|908.3|1157
1589486700000|2020-05-14 20:05:00|910.2|909.2|910.6|909.6|911|910|909.8|908.8|224
1589487000000|2020-05-14 20:10:00|910.5|909.5|910.1|909.1|910.6|909.6|909.8|908.8|36
1589487300000|2020-05-14 20:15:00|910.2|909.2|909.5|908.5|910.2|909.2|909.5|908.5|8
1589487600000|2020-05-14 20:20:00|909.4|908.4|908.9|907.9|909.4|908.4|908.9|907.9|35
1589487900000|2020-05-14 20:25:00|909.1|908.1|908.9|907.9|909.1|908.1|908.8|907.8|120
1589488200000|2020-05-14 20:30:00|909.1|908.1|908.7|907.7|909.1|908.1|908.7|907.7|10
1589488500000|2020-05-14 20:35:00|909.3|908.3|909.3|908.3|909.3|908.3|909.3|908.3|3
1589488800000|2020-05-14 20:40:00|908.9|907.9|909.4|908.4|909.4|908.4|908.9|907.9|15
1589489100000|2020-05-14 20:45:00|909.2|908.2|909|908|910.4|909.4|908.4|907.4|151
1589489400000|2020-05-14 20:50:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|2
1589489700000|2020-05-14 20:55:00|909.5|908.5|909.8|908.8|909.8|908.8|909.5|908.5|3
1589491800000|2020-05-14 21:30:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|1
1589493600000|2020-05-14 22:00:00|910.2|908.2|909.6|907.6|910.2|908.2|908.9|906.9|0
1589493900000|2020-05-14 22:05:00|909.5|907.5|909.2|907.2|909.6|907.6|908.4|906.4|0
1589494200000|2020-05-14 22:10:00|909.3|907.3|910.2|908.2|910.4|908.4|909.1|907.1|0
1589494500000|2020-05-14 22:15:00|910.1|908.1|909.6|907.6|910.3|908.3|909.3|907.3|0
1589494800000|2020-05-14 22:20:00|909.5|907.5|909.7|907.7|910.4|908.4|909.3|907.3|0
1589495100000|2020-05-14 22:25:00|909.8|907.8|909.8|907.8|910.1|908.1|909.4|907.4|0
1589495400000|2020-05-14 22:30:00|909.9|907.9|908.9|906.9|909.9|907.9|908.7|906.7|0
1589495700000|2020-05-14 22:35:00|908.8|906.8|907.8|905.8|908.9|906.9|907.8|905.8|0
1589496000000|2020-05-14 22:40:00|907.9|905.9|908|906|908.6|906.6|907.7|905.7|0
1589496300000|2020-05-14 22:45:00|908.1|906.1|908|906|908.2|906.2|907.8|905.8|0
1589496600000|2020-05-14 22:50:00|907.9|905.9|908.6|906.6|908.6|906.6|907.9|905.9|0
1589496900000|2020-05-14 22:55:00|908.5|906.5|908.2|906.2|908.5|906.5|908.2|906.2|0
1589497200000|2020-05-14 23:00:00|908.3|906.3|908.5|906.5|908.6|906.6|907.9|905.9|0
1589497500000|2020-05-14 23:05:00|908.4|906.4|908|906|908.7|906.7|908|906|0
1589497800000|2020-05-14 23:10:00|908.1|906.1|908.5|906.5|908.6|906.6|908.1|906.1|0
1589498100000|2020-05-14 23:15:00|908.6|906.6|909|907|909.6|907.6|908.5|906.5|0
1589498400000|2020-05-14 23:20:00|909.1|907.1|909.6|907.6|909.6|907.6|909|907|0
1589498700000|2020-05-14 23:25:00|909.7|907.7|909.9|907.9|910|908|909.5|907.5|0
1589499000000|2020-05-14 23:30:00|910|908|910.7|908.7|911.1|909.1|909.9|907.9|0
1589499300000|2020-05-14 23:35:00|910.8|908.8|911|909|911|909|910.4|908.4|0
1589499600000|2020-05-14 23:40:00|911.1|909.1|911.3|909.3|911.3|909.3|911|909|0
1589499900000|2020-05-14 23:45:00|911.2|909.2|910.5|908.5|911.4|909.4|910.4|908.4|0
1589500200000|2020-05-14 23:50:00|910.4|908.4|911|909|911.1|909.1|910.3|908.3|0
1589500500000|2020-05-14 23:55:00|911.1|909.1|911.5|909.5|911.8|909.8|911|909|0
1589500800000|2020-05-15 00:00:00|911.7|909.7|910.9|909.9|911.7|909.9|910.6|909.6|30
1589501100000|2020-05-15 00:05:00|909.8|908.8|909.8|908.8|909.8|908.8|909.8|908.8|3
1589501700000|2020-05-15 00:15:00|909.9|908.9|909.4|908.4|909.9|908.9|909.4|908.4|5
1589502000000|2020-05-15 00:20:00|908.9|907.9|908.4|907.4|908.9|907.9|908.4|907.4|2
1589502300000|2020-05-15 00:25:00|908.5|907.5|908.5|907.5|908.9|907.9|908.4|907.4|9
1589502600000|2020-05-15 00:30:00|908.2|907.2|908.9|907.9|909.1|908.1|908.2|907.2|12
1589502900000|2020-05-15 00:35:00|909.6|908.6|908.6|907.6|909.6|908.6|908.6|907.6|5
1589503200000|2020-05-15 00:40:00|907.8|906.8|908|907|908|907|907.8|906.8|2
1589503500000|2020-05-15 00:45:00|907.7|906.7|906.9|905.9|907.7|906.7|906.9|905.9|12
1589503800000|2020-05-15 00:50:00|906.8|905.8|907.1|906.1|907.1|906.1|906.8|905.8|3
1589504400000|2020-05-15 01:00:00|907.2|906.2|906.8|905.8|907.9|906.9|906.5|905.5|11
1589504700000|2020-05-15 01:05:00|906.3|905.3|905.7|904.7|906.3|905.3|905.1|904.1|7
1589505000000|2020-05-15 01:10:00|905.5|904.5|905|904|905.6|904.6|905|904|7
1589505300000|2020-05-15 01:15:00|905.2|904.2|905.7|904.7|905.7|904.7|904.6|903.6|73
1589505600000|2020-05-15 01:20:00|905.1|904.1|905.1|904.1|905.2|904.2|904.5|903.5|46
1589505900000|2020-05-15 01:25:00|905.9|904.9|905.7|904.7|906.2|905.2|905.6|904.6|19
1589506200000|2020-05-15 01:30:00|906.7|905.7|907.5|906.5|907.9|906.9|906.5|905.5|22
1589506500000|2020-05-15 01:35:00|907.6|906.6|905.7|904.7|907.6|906.6|905.6|904.6|39
1589506800000|2020-05-15 01:40:00|905.8|904.8|904.2|903.2|905.9|904.9|904.2|903.2|112
1589507100000|2020-05-15 01:45:00|904.1|903.1|904.8|903.8|904.9|903.9|903.9|902.9|15
1589507400000|2020-05-15 01:50:00|904.4|903.4|905.1|904.1|905.7|904.7|904.3|903.3|17
1589507700000|2020-05-15 01:55:00|904.7|903.7|905.5|904.5|905.5|904.5|904.5|903.5|28
1589508000000|2020-05-15 02:00:00|905.8|904.8|903.7|902.7|906|905|903.7|902.7|89
1589508300000|2020-05-15 02:05:00|903.8|902.8|903.3|902.3|903.8|902.8|903.3|902.3|89
1589508600000|2020-05-15 02:10:00|903.4|902.4|901.8|900.8|903.4|902.4|901.8|900.8|35
1589508900000|2020-05-15 02:15:00|901.6|900.6|901.2|900.2|902.2|901.2|901|900|57
1589509200000|2020-05-15 02:20:00|901.1|900.1|901.2|900.2|901.5|900.5|900.8|899.8|31
1589509500000|2020-05-15 02:25:00|901.1|900.1|901.6|900.6|901.7|900.7|900.6|899.6|35
1589509800000|2020-05-15 02:30:00|901.5|900.5|901.9|900.9|902.2|901.2|901.2|900.2|30
1589510100000|2020-05-15 02:35:00|902.4|901.4|903.7|902.7|903.7|902.7|902.4|901.4|9
1589510400000|2020-05-15 02:40:00|903.4|902.4|903.5|902.5|903.5|902.5|903.4|902.4|8
1589510700000|2020-05-15 02:45:00|904.7|903.7|904|903|904.7|903.7|904|903|6
1589511000000|2020-05-15 02:50:00|||||||||4
1589511300000|2020-05-15 02:55:00|903.8|902.8|904.5|903.5|904.6|903.6|903.6|902.6|7
1589511600000|2020-05-15 03:00:00|904.4|903.4|903.6|902.6|904.4|903.4|903.6|902.6|5
1589511900000|2020-05-15 03:05:00|904.2|903.2|904.2|903.2|904.2|903.2|904.2|903.2|3
1589512200000|2020-05-15 03:10:00|904.5|903.5|903.5|902.5|904.5|903.5|903.5|902.5|17
1589512500000|2020-05-15 03:15:00|904.4|903.4|904.5|903.5|904.5|903.5|904.3|903.3|11
1589512800000|2020-05-15 03:20:00|904.7|903.7|904.7|903.7|904.7|903.7|904.7|903.7|4
1589513100000|2020-05-15 03:25:00|905.1|904.1|905.9|904.9|905.9|904.9|905.1|904.1|32
1589513400000|2020-05-15 03:30:00|906.7|905.7|906.1|905.1|906.7|905.7|906.1|905.1|11
1589513700000|2020-05-15 03:35:00|905.9|904.9|906.9|905.9|906.9|905.9|905.8|904.8|17
1589514000000|2020-05-15 03:40:00|907.1|906.1|907.1|906.1|907.2|906.2|906.9|905.9|11
1589514300000|2020-05-15 03:45:00|906.6|905.6|907.1|906.1|907.2|906.2|906.6|905.6|21
1589514600000|2020-05-15 03:50:00|906.7|905.7|906.8|905.8|907.3|906.3|906.5|905.5|24
1589514900000|2020-05-15 03:55:00|907.2|906.2|908|907|908|907|907.2|906.2|16
1589515200000|2020-05-15 04:00:00|908.4|907.4|908.2|907.2|908.7|907.7|908.2|907.2|8
1589515500000|2020-05-15 04:05:00|908.1|907.1|907.9|906.9|908.1|907.1|907.4|906.4|12
1589515800000|2020-05-15 04:10:00|908|907|908.1|907.1|908.1|907.1|907.6|906.6|9
1589516100000|2020-05-15 04:15:00|907.7|906.7|907.6|906.6|907.7|906.7|907.2|906.2|6
1589516400000|2020-05-15 04:20:00|907.4|906.4|907.6|906.6|907.7|906.7|907.4|906.4|17
1589516700000|2020-05-15 04:25:00|907.7|906.7|906.8|905.8|907.7|906.7|906.7|905.7|19
1589517000000|2020-05-15 04:30:00|906.9|905.9|908|907|908|907|906.9|905.9|20
1589517300000|2020-05-15 04:35:00|908.1|907.1|908.1|907.1|908.3|907.3|908.1|907.1|8
1589517600000|2020-05-15 04:40:00|907.9|906.9|908|907|908.3|907.3|907.9|906.9|10
1589517900000|2020-05-15 04:45:00|908.2|907.2|907.7|906.7|908.2|907.2|907.6|906.6|13
1589518200000|2020-05-15 04:50:00|908.9|907.9|908.5|907.5|909|908|908.5|907.5|24
1589518500000|2020-05-15 04:55:00|908.8|907.8|908.5|907.5|908.8|907.8|908.4|907.4|21
1589518800000|2020-05-15 05:00:00|908.4|907.4|908.9|907.9|909.1|908.1|908.3|907.3|27
1589519100000|2020-05-15 05:05:00|909.7|908.7|908.5|907.5|909.8|908.8|908.5|907.5|60
1589519400000|2020-05-15 05:10:00|908.6|907.6|908.4|907.4|908.6|907.6|908.3|907.3|35
1589519700000|2020-05-15 05:15:00|909|908|908.5|907.5|909|908|908.3|907.3|37
1589520000000|2020-05-15 05:20:00|908.7|907.7|908.2|907.2|908.7|907.7|907.9|906.9|22
1589520300000|2020-05-15 05:25:00|908.5|907.5|907.5|906.5|908.6|907.6|907.5|906.5|49
1589520600000|2020-05-15 05:30:00|907.6|906.6|908.2|907.2|908.3|907.3|907.6|906.6|24
1589520900000|2020-05-15 05:35:00|908.3|907.3|907.5|906.5|908.3|907.3|907.5|906.5|68
1589521200000|2020-05-15 05:40:00|907.3|906.3|907.2|906.2|907.5|906.5|907|906|25
1589521500000|2020-05-15 05:45:00|907.1|906.1|907.1|906.1|907.3|906.3|907|906|26
1589521800000|2020-05-15 05:50:00|907.2|906.2|907|906|907.2|906.2|906.9|905.9|35
1589522100000|2020-05-15 05:55:00|906.8|905.8|906.2|905.2|906.8|905.8|906.2|905.2|33
1589522400000|2020-05-15 06:00:00|906|905|906.8|905.8|906.8|905.8|905.5|904.5|39
1589522700000|2020-05-15 06:05:00|906.6|905.6|905.3|904.3|906.6|905.6|905.3|904.3|13
1589523000000|2020-05-15 06:10:00|905.9|904.9|905.7|904.7|906|905|905.2|904.2|52
1589523300000|2020-05-15 06:15:00|905.8|904.8|906|905|906.3|905.3|905.7|904.7|33
1589523600000|2020-05-15 06:20:00|906.1|905.1|905.3|904.3|906.3|905.3|905.3|904.3|53
1589523900000|2020-05-15 06:25:00|905.4|904.4|905.1|904.1|905.9|904.9|905.1|904.1|24
1589524200000|2020-05-15 06:30:00|904.9|903.9|904.5|903.5|904.9|903.9|904.2|903.2|46
1589524500000|2020-05-15 06:35:00|904.6|903.6|904|903|904.6|903.6|903.5|902.5|122
1589524800000|2020-05-15 06:40:00|903.9|902.9|903.8|902.8|903.9|902.9|903.4|902.4|66
1589525100000|2020-05-15 06:45:00|903.9|902.9|903.9|902.9|904.1|903.1|903.6|902.6|229
1589525400000|2020-05-15 06:50:00|903.8|902.8|903.6|902.6|903.8|902.8|903.5|902.5|144
1589525700000|2020-05-15 06:55:00|903.7|902.7|904|903|904.2|903.2|903.7|902.7|163
1589526000000|2020-05-15 07:00:00|903.8|902.8|906.2|905.2|906.3|905.3|903.7|902.7|371
1589526300000|2020-05-15 07:05:00|906.1|905.1|906.2|905.2|906.5|905.5|905.6|904.6|245
1589526600000|2020-05-15 07:10:00|906.3|905.3|906|905|906.9|905.9|905.7|904.7|217
1589526900000|2020-05-15 07:15:00|906.2|905.2|906.1|905.1|906.6|905.6|905.9|904.9|81
1589527200000|2020-05-15 07:20:00|906.3|905.3|906.1|905.1|906.3|905.3|905.8|904.8|146
1589527500000|2020-05-15 07:25:00|906.2|905.2|905.8|904.8|906.5|905.5|905.8|904.8|101
1589527800000|2020-05-15 07:30:00|905.7|904.7|905.3|904.3|905.7|904.7|904.9|903.9|108
1589528100000|2020-05-15 07:35:00|905.4|904.4|906.2|905.2|906.2|905.2|905|904|246
1589528400000|2020-05-15 07:40:00|906.1|905.1|906.3|905.3|906.7|905.7|906.1|905.1|276
1589528700000|2020-05-15 07:45:00|906.4|905.4|906|905|906.6|905.6|906|905|71
1589529000000|2020-05-15 07:50:00|906.1|905.1|907.4|906.4|907.4|906.4|905.8|904.8|112
1589529300000|2020-05-15 07:55:00|907.5|906.5|907.4|906.4|907.9|906.9|907.2|906.2|143
1589529600000|2020-05-15 08:00:00|907.5|906.5|907.5|906.5|907.5|906.5|906.9|905.9|81
1589529900000|2020-05-15 08:05:00|907.6|906.6|906.8|905.8|908.1|907.1|906.3|905.3|328
1589530200000|2020-05-15 08:10:00|906.9|905.9|907.5|906.5|907.5|906.5|906.7|905.7|137
1589530500000|2020-05-15 08:15:00|907.4|906.4|907.6|906.6|907.8|906.8|907|906|42
1589530800000|2020-05-15 08:20:00|907.9|906.9|906.8|905.8|907.9|906.9|906.6|905.6|61
1589531100000|2020-05-15 08:25:00|906.9|905.9|906.6|905.6|907.5|906.5|906.6|905.6|129
1589531400000|2020-05-15 08:30:00|906.8|905.8|906.6|905.6|907.2|906.2|906.6|905.6|45
1589531700000|2020-05-15 08:35:00|906.7|905.7|905.6|904.6|907|906|905.6|904.6|45
1589532000000|2020-05-15 08:40:00|905.8|904.8|906.4|905.4|906.8|905.8|905.6|904.6|71
1589532300000|2020-05-15 08:45:00|906.2|905.2|906.1|905.1|906.4|905.4|905.7|904.7|64
1589532600000|2020-05-15 08:50:00|906|905|906.6|905.6|906.6|905.6|905.8|904.8|37
1589532900000|2020-05-15 08:55:00|906.4|905.4|906.9|905.9|907.1|906.1|906.2|905.2|253
1589533200000|2020-05-15 09:00:00|907|906|906.9|905.9|907.1|906.1|906.5|905.5|68
1589533500000|2020-05-15 09:05:00|906.8|905.8|907.5|906.5|907.7|906.7|906.8|905.8|118
1589533800000|2020-05-15 09:10:00|907.4|906.4|907|906|908.1|907.1|906.6|905.6|148
1589534100000|2020-05-15 09:15:00|907.1|906.1|907|906|907.2|906.2|906.7|905.7|153
1589534400000|2020-05-15 09:20:00|907.1|906.1|906.3|905.3|907.2|906.2|906.3|905.3|97
1589534700000|2020-05-15 09:25:00|906.5|905.5|906.8|905.8|906.8|905.8|906.4|905.4|41
1589535000000|2020-05-15 09:30:00|906.9|905.9|906.7|905.7|907.2|906.2|906.5|905.5|65
1589535300000|2020-05-15 09:35:00|906.8|905.8|905.7|904.7|906.8|905.8|905.6|904.6|48
1589535600000|2020-05-15 09:40:00|905.6|904.6|905.1|904.1|905.7|904.7|905.1|904.1|63
1589535900000|2020-05-15 09:45:00|905|904|904.9|903.9|905.5|904.5|904.7|903.7|71
1589536200000|2020-05-15 09:50:00|905.2|904.2|905.2|904.2|905.7|904.7|905|904|154
1589536500000|2020-05-15 09:55:00|905.3|904.3|905.4|904.4|905.4|904.4|904.8|903.8|57
1589536800000|2020-05-15 10:00:00|905.2|904.2|905|904|905.2|904.2|904.3|903.3|69
1589537100000|2020-05-15 10:05:00|905.1|904.1|905.9|904.9|905.9|904.9|905|904|61
1589537400000|2020-05-15 10:10:00|905.8|904.8|905.6|904.6|905.8|904.8|905.3|904.3|51
1589537700000|2020-05-15 10:15:00|905.7|904.7|905.5|904.5|906|905|905.5|904.5|108
1589538000000|2020-05-15 10:20:00|905.4|904.4|905.1|904.1|905.5|904.5|905|904|63
1589538300000|2020-05-15 10:25:00|905|904|904.6|903.6|905|904|904.4|903.4|18
1589538600000|2020-05-15 10:30:00|904.4|903.4|900.9|899.9|904.4|903.4|900.9|899.9|879
1589538900000|2020-05-15 10:35:00|900.6|899.6|900.1|899.1|901.1|900.1|900|899|240
1589539200000|2020-05-15 10:40:00|900|899|900.3|899.3|900.4|899.4|899.1|898.1|317
1589539500000|2020-05-15 10:45:00|900.2|899.2|900.8|899.8|900.9|899.9|900.1|899.1|63
1589539800000|2020-05-15 10:50:00|900.6|899.6|899.6|898.6|900.7|899.7|899.4|898.4|124
1589540100000|2020-05-15 10:55:00|899.5|898.5|898.3|897.3|899.9|898.9|898.1|897.1|161
1589540400000|2020-05-15 11:00:00|898.4|897.4|896.1|895.1|898.5|897.5|896|895|815
1589540700000|2020-05-15 11:05:00|895.9|894.9|896.2|895.2|896.7|895.7|895.5|894.5|373
1589541000000|2020-05-15 11:10:00|896.3|895.3|897.4|896.4|897.5|896.5|896|895|262
1589541300000|2020-05-15 11:15:00|897.5|896.5|897.5|896.5|898.1|897.1|897.3|896.3|203
1589541600000|2020-05-15 11:20:00|897.4|896.4|897.9|896.9|898.1|897.1|896.4|895.4|516
1589541900000|2020-05-15 11:25:00|897.7|896.7|897.7|896.7|898.1|897.1|897.5|896.5|213
1589542200000|2020-05-15 11:30:00|897.5|896.5|896.1|895.1|897.7|896.7|895.8|894.8|138
1589542500000|2020-05-15 11:35:00|896.2|895.2|895.5|894.5|896.9|895.9|895.5|894.5|144
1589542800000|2020-05-15 11:40:00|895.4|894.4|894.9|893.9|895.4|894.4|894.4|893.4|138
1589543100000|2020-05-15 11:45:00|895.2|894.2|895.4|894.4|895.9|894.9|894.7|893.7|93
1589543400000|2020-05-15 11:50:00|895.3|894.3|894.7|893.7|895.9|894.9|894.6|893.6|293
1589543700000|2020-05-15 11:55:00|894.6|893.6|894.1|893.1|895|894|893.9|892.9|401
1589544000000|2020-05-15 12:00:00|894|893|893.3|892.3|894.1|893.1|893|892|254
1589544300000|2020-05-15 12:05:00|893.2|892.2|894.6|893.6|894.8|893.8|892.9|891.9|212
1589544600000|2020-05-15 12:10:00|894.5|893.5|894.9|893.9|895.3|894.3|894|893|451
1589544900000|2020-05-15 12:15:00|895|894|894.7|893.7|895.2|894.2|894.2|893.2|384
1589545200000|2020-05-15 12:20:00|894.8|893.8|895.4|894.4|895.6|894.6|894.1|893.1|306
1589545500000|2020-05-15 12:25:00|895.1|894.1|894.3|893.3|895.1|894.1|894.1|893.1|147
1589545800000|2020-05-15 12:30:00|894.2|893.2|893.2|892.2|894.3|893.3|892.5|891.5|243
1589546100000|2020-05-15 12:35:00|892.9|891.9|894.1|893.1|894.3|893.3|892.4|891.4|187
1589546400000|2020-05-15 12:40:00|894|893|894.3|893.3|895|894|893.5|892.5|247
1589546700000|2020-05-15 12:45:00|894.4|893.4|894.7|893.7|895.3|894.3|894.2|893.2|403
1589547000000|2020-05-15 12:50:00|894.6|893.6|895.3|894.3|895.5|894.5|894.4|893.4|213
1589547300000|2020-05-15 12:55:00|895.4|894.4|895.8|894.8|895.9|894.9|895.4|894.4|375
1589547600000|2020-05-15 13:00:00|895.7|894.7|894.6|893.6|896|895|894.2|893.2|330
1589547900000|2020-05-15 13:05:00|894.7|893.7|894.7|893.7|895|894|894.1|893.1|230
1589548200000|2020-05-15 13:10:00|894.8|893.8|894.9|893.9|895.4|894.4|894.2|893.2|309
1589548500000|2020-05-15 13:15:00|895|894|895.9|894.9|896.1|895.1|894.9|893.9|327
1589548800000|2020-05-15 13:20:00|896.2|895.2|895.6|894.6|896.4|895.4|895.4|894.4|343
1589549100000|2020-05-15 13:25:00|895.7|894.7|895.3|894.3|895.9|894.9|894.9|893.9|590
1589549400000|2020-05-15 13:30:00|895.1|894.6|896.1|895.6|897.7|897.2|895|894.5|4442
1589549700000|2020-05-15 13:35:00|895.9|895.4|897.2|896.7|897.2|896.7|894.7|894.2|2164
1589550000000|2020-05-15 13:40:00|897.4|896.9|898.6|898.1|899.1|898.6|896.7|896.2|1646
1589550300000|2020-05-15 13:45:00|898.5|898|898.1|897.6|898.7|898.2|897.4|896.9|1123
1589550600000|2020-05-15 13:50:00|898.3|897.8|900|899.5|900.4|899.9|897.8|897.3|1586
1589550900000|2020-05-15 13:55:00|899.9|899.4|899.5|899|900.2|899.7|899.1|898.6|859
1589551200000|2020-05-15 14:00:00|899.8|899.3|897.6|897.1|900.1|899.6|897.6|897.1|1246
1589551500000|2020-05-15 14:05:00|897.5|897|898.4|897.9|898.6|898.1|897.4|896.9|830
1589551800000|2020-05-15 14:10:00|898.3|897.8|900.3|899.8|900.7|900.2|898.1|897.6|841
1589552100000|2020-05-15 14:15:00|900.4|899.9|899.7|899.2|901.1|900.6|899.7|899.2|691
1589552400000|2020-05-15 14:20:00|899.6|899.1|898.3|897.8|900.3|899.8|898.3|897.8|633
1589552700000|2020-05-15 14:25:00|898.2|897.7|898.7|898.2|899.2|898.7|898.2|897.7|764
1589553000000|2020-05-15 14:30:00|898.6|898.1|898.7|898.2|899.3|898.8|897.9|897.4|522
1589553300000|2020-05-15 14:35:00|898.2|897.7|899.2|898.7|899.7|899.2|897.5|897|1150
1589553600000|2020-05-15 14:40:00|899.1|898.6|899.1|898.6|899.6|899.1|898.2|897.7|698
1589553900000|2020-05-15 14:45:00|898.8|898.3|898.4|897.9|899.3|898.8|898.2|897.7|426
1589554200000|2020-05-15 14:50:00|898.3|897.8|895.5|895|898.3|897.8|895.3|894.8|1170
1589554500000|2020-05-15 14:55:00|895.6|895.1|895.4|894.9|895.7|895.2|894.9|894.4|1043
1589554800000|2020-05-15 15:00:00|895.2|894.7|893.2|892.7|895.2|894.7|892.7|892.2|1721
1589555100000|2020-05-15 15:05:00|893.1|892.6|893.4|892.9|893.9|893.4|892.8|892.3|1332
1589555400000|2020-05-15 15:10:00|893.5|893|893.6|893.1|893.8|893.3|892.5|892|1034
1589555700000|2020-05-15 15:15:00|893.5|893|892.5|892|893.5|893|892.4|891.9|912
1589556000000|2020-05-15 15:20:00|892.4|891.9|893.9|893.4|894|893.5|892|891.5|842
1589556300000|2020-05-15 15:25:00|893.8|893.3|894|893.5|894.4|893.9|893.7|893.2|1318
1589556600000|2020-05-15 15:30:00|893.9|893.4|894.9|894.4|895.2|894.7|893.5|893|1494
1589556900000|2020-05-15 15:35:00|895|894.5|893.6|893.1|895|894.5|893.5|893|626
1589557200000|2020-05-15 15:40:00|893.7|893.2|893.3|892.8|893.9|893.4|892.6|892.1|590
1589557500000|2020-05-15 15:45:00|893.2|892.7|892.6|892.1|893.5|893|892.3|891.8|414
1589557800000|2020-05-15 15:50:00|892.5|892|893|892.5|893.1|892.6|892.4|891.9|214
1589558100000|2020-05-15 15:55:00|893.1|892.6|893.8|893.3|894.3|893.8|893.1|892.6|429
1589558400000|2020-05-15 16:00:00|893.9|893.4|894.8|894.3|895.2|894.7|893.5|893|1137
1589558700000|2020-05-15 16:05:00|894.7|894.2|895.5|895|895.7|895.2|894.5|894|1134
1589559000000|2020-05-15 16:10:00|895.4|894.9|895|894.5|895.6|895.1|894.8|894.3|756
1589559300000|2020-05-15 16:15:00|895.1|894.6|895.4|894.9|895.4|894.9|894.5|894|1039
1589559600000|2020-05-15 16:20:00|895.5|895|896.1|895.6|896.5|896|895.5|895|683
1589559900000|2020-05-15 16:25:00|896.2|895.7|896.2|895.7|896.6|896.1|896|895.5|221
1589560200000|2020-05-15 16:30:00|896.1|895.6|896.7|896.2|896.8|896.3|895.9|895.4|226
1589560500000|2020-05-15 16:35:00|896.9|896.4|895.9|895.4|896.9|896.4|895.6|895.1|550
1589560800000|2020-05-15 16:40:00|896|895.5|895.9|895.4|896.7|896.2|895.9|895.4|390
1589561100000|2020-05-15 16:45:00|895.8|895.3|895.2|894.7|896|895.5|895|894.5|356
1589561400000|2020-05-15 16:50:00|895.1|894.6|895.5|895|895.9|895.4|895|894.5|269
1589561700000|2020-05-15 16:55:00|895.4|894.9|895.5|895|895.5|895|894.5|894|576
1589562000000|2020-05-15 17:00:00|895.6|895.1|896.6|896.1|897.1|896.6|895.5|895|427
1589562300000|2020-05-15 17:05:00|896.5|896|896.1|895.6|896.6|896.1|895.9|895.4|195
1589562600000|2020-05-15 17:10:00|896.3|895.8|897|896.5|897.1|896.6|896.2|895.7|352
1589562900000|2020-05-15 17:15:00|896.9|896.4|896.3|895.8|897.2|896.7|896.3|895.8|269
1589563200000|2020-05-15 17:20:00|896.4|895.9|896.9|896.4|897.1|896.6|896.4|895.9|448
1589563500000|2020-05-15 17:25:00|896.8|896.3|897.2|896.7|897.5|897|896.6|896.1|666
1589563800000|2020-05-15 17:30:00|897.1|896.6|896.7|896.2|897.1|896.6|896.3|895.8|311
1589564100000|2020-05-15 17:35:00|896.6|896.1|896.5|896|897.2|896.7|896.1|895.6|238
1589564400000|2020-05-15 17:40:00|896.7|896.2|896.1|895.6|897|896.5|896|895.5|198
1589564700000|2020-05-15 17:45:00|896.3|895.8|895.2|894.7|896.3|895.8|894.9|894.4|277
1589565000000|2020-05-15 17:50:00|895.1|894.6|895.7|895.2|896.1|895.6|894.8|894.3|299
1589565300000|2020-05-15 17:55:00|895.6|895.1|896.1|895.6|896.1|895.6|895.6|895.1|205
1589565600000|2020-05-15 18:00:00|896|895.5|897.2|896.7|897.3|896.8|896|895.5|333
1589565900000|2020-05-15 18:05:00|897.3|896.8|896.7|896.2|897.3|896.8|896.7|896.2|360
1589566200000|2020-05-15 18:10:00|896.6|896.1|896.3|895.8|896.7|896.2|896.2|895.7|223
1589566500000|2020-05-15 18:15:00|896.4|895.9|896.8|896.3|897.1|896.6|896.3|895.8|362
1589566800000|2020-05-15 18:20:00|896.9|896.4|896.9|896.4|897.3|896.8|896.6|896.1|351
1589567100000|2020-05-15 18:25:00|897|896.5|897.3|896.8|897.4|896.9|896.7|896.2|324
1589567400000|2020-05-15 18:30:00|897.4|896.9|896.2|895.7|897.4|896.9|896.1|895.6|516
1589567700000|2020-05-15 18:35:00|896.1|895.6|895.4|894.9|896.1|895.6|894.9|894.4|483
1589568000000|2020-05-15 18:40:00|895.5|895|895.1|894.6|895.8|895.3|894.9|894.4|187
1589568300000|2020-05-15 18:45:00|895|894.5|895.4|894.9|895.6|895.1|894.9|894.4|539
1589568600000|2020-05-15 18:50:00|895.5|895|896|895.5|896.2|895.7|895.4|894.9|584
1589568900000|2020-05-15 18:55:00|895.9|895.4|894.9|894.4|896|895.5|894.7|894.2|423
1589569200000|2020-05-15 19:00:00|895|894.5|895.9|895.4|896|895.5|894.3|893.8|602
1589569500000|2020-05-15 19:05:00|895.7|895.2|896.3|895.8|896.3|895.8|895.6|895.1|237
1589569800000|2020-05-15 19:10:00|896.2|895.7|896.5|896|896.5|896|895.8|895.3|342
1589570100000|2020-05-15 19:15:00|896.4|895.9|896.4|895.9|896.6|896.1|895.8|895.3|483
1589570400000|2020-05-15 19:20:00|896.5|896|896.7|896.2|897|896.5|896.2|895.7|444
1589570700000|2020-05-15 19:25:00|896.6|896.1|897.1|896.6|897.5|897|896.6|896.1|580
1589571000000|2020-05-15 19:30:00|897|896.5|897.3|896.8|897.7|897.2|897|896.5|505
1589571300000|2020-05-15 19:35:00|897.2|896.7|896.5|896|897.4|896.9|896.4|895.9|360
1589571600000|2020-05-15 19:40:00|896.4|895.9|896.6|896.1|896.7|896.2|895.9|895.4|611
1589571900000|2020-05-15 19:45:00|896.7|896.2|897.4|896.9|897.5|897|896.4|895.9|661
1589572200000|2020-05-15 19:50:00|896.7|896.2|896.5|896|897.7|897.2|896.4|895.9|2527
1589572500000|2020-05-15 19:55:00|896.4|895.9|896.5|896|897.4|896.9|896.1|895.6|10756
1589572800000|2020-05-15 20:00:00|896.6|896.1|895.8|894.8|897.2|896.2|895.8|894.8|1305
1589573100000|2020-05-15 20:05:00|895.7|894.7|895.6|894.6|896.1|895.1|895.4|894.4|255
1589573400000|2020-05-15 20:10:00|895.5|894.5|894.6|893.6|895.9|894.9|894.6|893.6|103
1589573700000|2020-05-15 20:15:00|895.3|894.3|894.3|893.3|895.3|894.3|894.3|893.3|6
1589574000000|2020-05-15 20:20:00|895.2|894.2|894.8|893.8|895.3|894.3|894.8|893.8|14
1589574300000|2020-05-15 20:25:00|895.6|894.6|896.3|895.3|896.3|895.3|895.6|894.6|94
1589574600000|2020-05-15 20:30:00|896.1|895.1|896.7|895.7|896.7|895.7|896.1|895.1|53
1589575200000|2020-05-15 20:40:00|897.3|896.3|897.1|896.1|897.4|896.4|897|896|38
1589575800000|2020-05-15 20:50:00|896.1|895.1|896.1|895.1|896.1|895.1|896.1|895.1|10
1589576100000|2020-05-15 20:55:00|896|895|895.6|893.6|897.1|896.1|895.1|893.4|198
1589752800000|2020-05-17 22:00:00|895.8|893.8|898.2|897.2|898.2|897.2|895.6|893.6|0
1589755200000|2020-05-17 22:40:00|898.9|897.9|899.3|898.3|899.3|898.3|898.9|897.9|2
1589755500000|2020-05-17 22:45:00|900.6|899.6|900.6|899.6|900.6|899.6|900.6|899.6|1
1589756400000|2020-05-17 23:00:00|902.1|901.1|902.2|901.2|902.2|901.2|902.1|901.1|53
1589756700000|2020-05-17 23:05:00|||||||||3
1589757300000|2020-05-17 23:15:00|902.1|901.1|902.2|901.2|902.2|901.2|902.1|901.1|32
1589757600000|2020-05-17 23:20:00|||||||||1
1589757900000|2020-05-17 23:25:00|||||||||2
1589758500000|2020-05-17 23:35:00|||||||||2
1589759100000|2020-05-17 23:45:00|902.1|901.1|902.1|901.1|902.1|901.1|902.1|901.1|2
1589759400000|2020-05-17 23:50:00|902.2|901.2|902.2|901.2|902.2|901.2|902.2|901.2|2
1589760000000|2020-05-18 00:00:00|902.1|901.1|901.4|900.4|902.1|901.1|901.4|900.4|27
1589760300000|2020-05-18 00:05:00|901.1|900.1|901.5|900.5|901.6|900.6|901.1|900.1|8
1589760600000|2020-05-18 00:10:00|901.4|900.4|900.7|899.7|901.4|900.4|900.7|899.7|6
1589760900000|2020-05-18 00:15:00|901|900|901.1|900.1|901.3|900.3|900.6|899.6|40
1589761200000|2020-05-18 00:20:00|901.2|900.2|901.4|900.4|901.4|900.4|901.2|900.2|7
1589761500000|2020-05-18 00:25:00|901.9|900.9|901.9|900.9|901.9|900.9|901.9|900.9|2
1589761800000|2020-05-18 00:30:00|901.5|900.5|901.5|900.5|901.5|900.5|901.5|900.5|1
1589762100000|2020-05-18 00:35:00|902.1|901.1|901.7|900.7|902.1|901.1|901.7|900.7|46
1589762400000|2020-05-18 00:40:00|901.6|900.6|901.6|900.6|901.6|900.6|901.6|900.6|4
1589763000000|2020-05-18 00:50:00|900.7|899.7|899.4|898.4|900.7|899.7|899.3|898.3|55
1589763300000|2020-05-18 00:55:00|899.8|898.8|900.8|899.8|901.1|900.1|899.8|898.8|34
1589763600000|2020-05-18 01:00:00|901|900|902.2|901.2|902.2|901.2|900.4|899.4|146
1589763900000|2020-05-18 01:05:00|902.1|901.1|901.5|900.5|902.2|901.2|901.5|900.5|31
1589764200000|2020-05-18 01:10:00|901.7|900.7|901.5|900.5|901.7|900.7|901.3|900.3|7
1589764500000|2020-05-18 01:15:00|901.8|900.8|903.1|902.1|903.8|902.8|901.8|900.8|100
1589764800000|2020-05-18 01:20:00|902.6|901.6|902.5|901.5|902.7|901.7|902.5|901.5|12
1589765100000|2020-05-18 01:25:00|903|902|902.7|901.7|903|902|902.5|901.5|8
1589765400000|2020-05-18 01:30:00|902.1|901.1|900.5|899.5|902.4|901.4|900.5|899.5|15
1589765700000|2020-05-18 01:35:00|900.8|899.8|903.1|902.1|903.1|902.1|900.1|899.1|91
1589766000000|2020-05-18 01:40:00|903.5|902.5|904.8|903.8|905.3|904.3|903.2|902.2|194
1589766300000|2020-05-18 01:45:00|905|904|905.2|904.2|905.9|904.9|905|904|62
1589766600000|2020-05-18 01:50:00|905.1|904.1|904.5|903.5|905.2|904.2|904.5|903.5|53
1589766900000|2020-05-18 01:55:00|905|904|905.3|904.3|906.1|905.1|905|904|53
1589767200000|2020-05-18 02:00:00|904.8|903.8|905|904|905.4|904.4|904.7|903.7|50
1589767500000|2020-05-18 02:05:00|905.2|904.2|905|904|905.7|904.7|905|904|12
1589767800000|2020-05-18 02:10:00|905.1|904.1|907|906|907|906|905.1|904.1|14
1589768100000|2020-05-18 02:15:00|907.7|906.7|907.9|906.9|907.9|906.9|907.7|906.7|21
1589768400000|2020-05-18 02:20:00|907.7|906.7|907.6|906.6|907.7|906.7|907.6|906.6|15
1589768700000|2020-05-18 02:25:00|907.8|906.8|908.2|907.2|908.3|907.3|907.7|906.7|13
1589769000000|2020-05-18 02:30:00|908.9|907.9|908.8|907.8|909|908|908.7|907.7|19
1589769300000|2020-05-18 02:35:00|908.6|907.6|907.8|906.8|908.6|907.6|907.8|906.8|27
1589769600000|2020-05-18 02:40:00|907.6|906.6|908.2|907.2|908.2|907.2|907.6|906.6|16
1589769900000|2020-05-18 02:45:00|907.6|906.6|907.3|906.3|907.6|906.6|907.3|906.3|6
1589770200000|2020-05-18 02:50:00|907.4|906.4|908.3|907.3|908.3|907.3|907.4|906.4|6
1589770500000|2020-05-18 02:55:00|908.4|907.4|908.1|907.1|908.5|907.5|907.8|906.8|7
1589770800000|2020-05-18 03:00:00|908.5|907.5|908.1|907.1|908.5|907.5|907.9|906.9|9
1589771100000|2020-05-18 03:05:00|908.5|907.5|908|907|908.8|907.8|908|907|6
1589771400000|2020-05-18 03:10:00|907.6|906.6|908|907|908|907|907.6|906.6|4
1589771700000|2020-05-18 03:15:00|907.9|906.9|908.3|907.3|908.3|907.3|907.9|906.9|10
1589772000000|2020-05-18 03:20:00|909|908|908.8|907.8|909.4|908.4|908.7|907.7|9
1589772300000|2020-05-18 03:25:00|909.1|908.1|908.4|907.4|909.1|908.1|908.4|907.4|6
1589772600000|2020-05-18 03:30:00|908.5|907.5|909.1|908.1|909.1|908.1|908.5|907.5|10
1589772900000|2020-05-18 03:35:00|908.7|907.7|909|908|909|908|908.6|907.6|7
1589773200000|2020-05-18 03:40:00|908.7|907.7|908.7|907.7|908.8|907.8|908.7|907.7|8
1589773500000|2020-05-18 03:45:00|908.6|907.6|908.1|907.1|908.7|907.7|908.1|907.1|18
1589773800000|2020-05-18 03:50:00|908|907|907.7|906.7|908.2|907.2|907.7|906.7|7
1589774100000|2020-05-18 03:55:00|907.4|906.4|907.6|906.6|907.6|906.6|907.4|906.4|6
1589774400000|2020-05-18 04:00:00|907.5|906.5|907.4|906.4|907.5|906.5|907.1|906.1|9
1589774700000|2020-05-18 04:05:00|907|906|906.7|905.7|907|906|906.7|905.7|23
1589775000000|2020-05-18 04:10:00|906.5|905.5|905.8|904.8|906.5|905.5|905.8|904.8|6
1589775300000|2020-05-18 04:15:00|905.7|904.7|906.1|905.1|906.1|905.1|905.5|904.5|63
1589775600000|2020-05-18 04:20:00|906.2|905.2|906.4|905.4|906.4|905.4|906.2|905.2|4
1589775900000|2020-05-18 04:25:00|906.3|905.3|906.2|905.2|906.3|905.3|906.2|905.2|4
1589776200000|2020-05-18 04:30:00|906.1|905.1|906.6|905.6|906.7|905.7|906.1|905.1|5
1589776500000|2020-05-18 04:35:00|906.4|905.4|906.1|905.1|906.4|905.4|906.1|905.1|3
1589776800000|2020-05-18 04:40:00|906.2|905.2|906.5|905.5|906.5|905.5|906.2|905.2|5
1589777100000|2020-05-18 04:45:00|906.1|905.1|905.7|904.7|906.1|905.1|905.7|904.7|11
1589777400000|2020-05-18 04:50:00|905.9|904.9|905.9|904.9|905.9|904.9|905.8|904.8|4
1589777700000|2020-05-18 04:55:00|905.8|904.8|906.2|905.2|906.2|905.2|905.6|904.6|6
1589778000000|2020-05-18 05:00:00|906.3|905.3|905.6|904.6|906.3|905.3|905.6|904.6|30
1589778300000|2020-05-18 05:05:00|905.4|904.4|905.7|904.7|905.7|904.7|905.2|904.2|10
1589778600000|2020-05-18 05:10:00|905.5|904.5|904.9|903.9|905.5|904.5|904.7|903.7|7
1589778900000|2020-05-18 05:15:00|904.7|903.7|904.2|903.2|904.7|903.7|904.1|903.1|19
1589779200000|2020-05-18 05:20:00|904.3|903.3|904.3|903.3|904.6|903.6|904.1|903.1|11
1589779500000|2020-05-18 05:25:00|904.5|903.5|903.9|902.9|904.5|903.5|903.8|902.8|15
1589779800000|2020-05-18 05:30:00|904.1|903.1|903.7|902.7|904.1|903.1|903.7|902.7|46
1589780100000|2020-05-18 05:35:00|903.6|902.6|904.5|903.5|904.5|903.5|903.6|902.6|33
1589780400000|2020-05-18 05:40:00|904.4|903.4|904.6|903.6|905|904|904.4|903.4|16
1589780700000|2020-05-18 05:45:00|904.4|903.4|904.9|903.9|905.1|904.1|904.4|903.4|12
1589781000000|2020-05-18 05:50:00|904.1|903.1|903.9|902.9|904.3|903.3|903.8|902.8|14
1589781300000|2020-05-18 05:55:00|904|903|903.6|902.6|904|903|903.6|902.6|11
1589781600000|2020-05-18 06:00:00|903.5|902.5|904.1|903.1|904.1|903.1|903.5|902.5|79
1589781900000|2020-05-18 06:05:00|904.3|903.3|903.5|902.5|904.3|903.3|903.3|902.3|32
1589782200000|2020-05-18 06:10:00|903.7|902.7|903.7|902.7|904|903|903.2|902.2|60
1589782500000|2020-05-18 06:15:00|903.5|902.5|903.8|902.8|903.9|902.9|903.4|902.4|32
1589782800000|2020-05-18 06:20:00|903.9|902.9|905.2|904.2|905.3|904.3|903.8|902.8|246
1589783100000|2020-05-18 06:25:00|905.3|904.3|905.6|904.6|905.6|904.6|905.3|904.3|50
1589783400000|2020-05-18 06:30:00|905.8|904.8|905.6|904.6|906.6|905.6|905.5|904.5|162
1589783700000|2020-05-18 06:35:00|905.7|904.7|905.4|904.4|906|905|905.4|904.4|77
1589784000000|2020-05-18 06:40:00|905.3|904.3|904.7|903.7|905.5|904.5|904.7|903.7|117
1589784300000|2020-05-18 06:45:00|904.6|903.6|904.1|903.1|904.7|903.7|904.1|903.1|67
1589784600000|2020-05-18 06:50:00|904.2|903.2|904.4|903.4|904.8|903.8|904.1|903.1|240
1589784900000|2020-05-18 06:55:00|904.5|903.5|904.9|903.9|905|904|904.5|903.5|115
1589785200000|2020-05-18 07:00:00|904.7|903.7|906|905|906.1|905.1|904.5|903.5|538
1589785500000|2020-05-18 07:05:00|906.1|905.1|906.5|905.5|906.9|905.9|906|905|316
1589785800000|2020-05-18 07:10:00|906.6|905.6|907|906|907|906|906.2|905.2|245
1589786100000|2020-05-18 07:15:00|907.1|906.1|906.7|905.7|907.5|906.5|906.5|905.5|140
1589786400000|2020-05-18 07:20:00|906.6|905.6|907|906|907.2|906.2|906.5|905.5|229
1589786700000|2020-05-18 07:25:00|906.7|905.7|906.7|905.7|907.2|906.2|906|905|302
1589787000000|2020-05-18 07:30:00|906.4|905.4|906.8|905.8|907.2|906.2|906.4|905.4|341
1589787300000|2020-05-18 07:35:00|906.9|905.9|906.3|905.3|907.1|906.1|906.1|905.1|64
1589787600000|2020-05-18 07:40:00|906.4|905.4|908.1|907.1|908.2|907.2|906.4|905.4|724
1589787900000|2020-05-18 07:45:00|908.2|907.2|908|907|908.2|907.2|908|907|636
1589788200000|2020-05-18 07:50:00|908.1|907.1|907.7|906.7|908.3|907.3|907.6|906.6|98
1589788500000|2020-05-18 07:55:00|907.9|906.9|908.6|907.6|908.6|907.6|907.9|906.9|64
1589788800000|2020-05-18 08:00:00|908.7|907.7|909.4|908.4|909.7|908.7|908.4|907.4|466
1589789100000|2020-05-18 08:05:00|909.6|908.6|909.5|908.5|909.9|908.9|909.2|908.2|227
1589789400000|2020-05-18 08:10:00|909.6|908.6|909.2|908.2|910|909|909.1|908.1|198
1589789700000|2020-05-18 08:15:00|909.4|908.4|910.2|909.2|910.5|909.5|909.1|908.1|155
1589790000000|2020-05-18 08:20:00|910.4|909.4|909.7|908.7|910.4|909.4|909.5|908.5|128
1589790300000|2020-05-18 08:25:00|909.6|908.6|910.6|909.6|910.6|909.6|909.6|908.6|239
1589790600000|2020-05-18 08:30:00|910.5|909.5|909.8|908.8|910.9|909.9|909.2|908.2|619
1589790900000|2020-05-18 08:35:00|910.1|909.1|910.4|909.4|910.9|909.9|909.8|908.8|259
1589791200000|2020-05-18 08:40:00|910.8|909.8|909.9|908.9|910.9|909.9|909.8|908.8|82
1589791500000|2020-05-18 08:45:00|910|909|909.9|908.9|910.3|909.3|909.7|908.7|52
1589791800000|2020-05-18 08:50:00|910|909|910.2|909.2|910.2|909.2|909.7|908.7|79
1589792100000|2020-05-18 08:55:00|910.3|909.3|910.2|909.2|910.3|909.3|909.8|908.8|162
1589792400000|2020-05-18 09:00:00|910.1|909.1|909.3|908.3|910.4|909.4|909.2|908.2|115
1589792700000|2020-05-18 09:05:00|909.4|908.4|909.2|908.2|909.4|908.4|908.8|907.8|42
1589793000000|2020-05-18 09:10:00|909.1|908.1|909.2|908.2|909.6|908.6|909.1|908.1|51
1589793300000|2020-05-18 09:15:00|909.4|908.4|908.8|907.8|909.4|908.4|908.8|907.8|158
1589793600000|2020-05-18 09:20:00|909|908|908.8|907.8|909.2|908.2|908.7|907.7|34
1589793900000|2020-05-18 09:25:00|908.9|907.9|907.7|906.7|908.9|907.9|907.7|906.7|60
1589794200000|2020-05-18 09:30:00|907.5|906.5|907.5|906.5|907.8|906.8|907.5|906.5|49
1589794500000|2020-05-18 09:35:00|907.3|906.3|907.9|906.9|907.9|906.9|907.1|906.1|66
1589794800000|2020-05-18 09:40:00|907.8|906.8|907.4|906.4|907.8|906.8|907.3|906.3|105
1589795100000|2020-05-18 09:45:00|907.7|906.7|907.8|906.8|907.9|906.9|907.4|906.4|131
1589795400000|2020-05-18 09:50:00|907.6|906.6|907.8|906.8|907.9|906.9|907.4|906.4|39
1589795700000|2020-05-18 09:55:00|907.9|906.9|907.3|906.3|908|907|907.3|906.3|61
1589796000000|2020-05-18 10:00:00|907.4|906.4|907.5|906.5|907.9|906.9|907.4|906.4|62
1589796300000|2020-05-18 10:05:00|907.7|906.7|907.8|906.8|908.1|907.1|907.7|906.7|98
1589796600000|2020-05-18 10:10:00|908|907|907.9|906.9|908|907|907.9|906.9|13
1589796900000|2020-05-18 10:15:00|908|907|907.4|906.4|908.1|907.1|907.4|906.4|17
1589797200000|2020-05-18 10:20:00|907.5|906.5|907.7|906.7|907.7|906.7|907.4|906.4|14
1589797500000|2020-05-18 10:25:00|907.2|906.2|907.8|906.8|907.8|906.8|907.2|906.2|147
1589797800000|2020-05-18 10:30:00|907.4|906.4|907.9|906.9|907.9|906.9|907.3|906.3|102
1589798100000|2020-05-18 10:35:00|908|907|908.1|907.1|908.2|907.2|907.9|906.9|22
1589798400000|2020-05-18 10:40:00|908.2|907.2|908.5|907.5|908.8|907.8|908.2|907.2|71
1589798700000|2020-05-18 10:45:00|908.4|907.4|908.2|907.2|908.4|907.4|908|907|21
1589799000000|2020-05-18 10:50:00|908.3|907.3|908.6|907.6|908.6|907.6|908.3|907.3|11
1589799300000|2020-05-18 10:55:00|908.7|907.7|909.2|908.2|909.2|908.2|908.6|907.6|143
1589799600000|2020-05-18 11:00:00|909|908|908.7|907.7|909|908|908.6|907.6|39
1589799900000|2020-05-18 11:05:00|908.8|907.8|908.7|907.7|909|908|908.5|907.5|46
1589800200000|2020-05-18 11:10:00|908.9|907.9|909.1|908.1|909.2|908.2|908.6|907.6|84
1589800500000|2020-05-18 11:15:00|909|908|909.3|908.3|909.5|908.5|909|908|74
1589800800000|2020-05-18 11:20:00|909.1|908.1|909.1|908.1|909.4|908.4|909|908|23
1589801100000|2020-05-18 11:25:00|909.3|908.3|909.1|908.1|909.3|908.3|909|908|44
1589801400000|2020-05-18 11:30:00|909.2|908.2|908.5|907.5|909.8|908.8|908.5|907.5|162
1589801700000|2020-05-18 11:35:00|908.6|907.6|909.6|908.6|909.8|908.8|908.6|907.6|330
1589802000000|2020-05-18 11:40:00|909.8|908.8|911.3|910.3|911.6|910.6|909.8|908.8|550
1589802300000|2020-05-18 11:45:00|911.4|910.4|913.2|912.2|913.4|912.4|911.4|910.4|321
1589802600000|2020-05-18 11:50:00|913.1|912.1|912.5|911.5|913.2|912.2|912.3|911.3|215
1589802900000|2020-05-18 11:55:00|912.6|911.6|913.2|912.2|913.4|912.4|912.1|911.1|579
1589803200000|2020-05-18 12:00:00|913.3|912.3|913.5|912.5|914.8|913.8|913.2|912.2|942
1589803500000|2020-05-18 12:05:00|913.6|912.6|913.9|912.9|914.6|913.6|913.5|912.5|514
1589803800000|2020-05-18 12:10:00|914|913|914.6|913.6|914.7|913.7|913.8|912.8|895
1589804100000|2020-05-18 12:15:00|914.7|913.7|915.1|914.1|915.2|914.2|914|913|583
1589804400000|2020-05-18 12:20:00|915|914|914.7|913.7|915|914|914.2|913.2|468
1589804700000|2020-05-18 12:25:00|914.8|913.8|915.5|914.5|915.7|914.7|914.7|913.7|873
1589805000000|2020-05-18 12:30:00|915.6|914.6|916|915|916.2|915.2|915.4|914.4|375
1589805300000|2020-05-18 12:35:00|916.1|915.1|916.2|915.2|916.9|915.9|916.1|915.1|354
1589805600000|2020-05-18 12:40:00|916.3|915.3|916.5|915.5|916.7|915.7|916.2|915.2|391
1589805900000|2020-05-18 12:45:00|916.4|915.4|915.8|914.8|916.5|915.5|915.8|914.8|181
1589806200000|2020-05-18 12:50:00|915.9|914.9|916.1|915.1|916.2|915.2|915.6|914.6|124
1589806500000|2020-05-18 12:55:00|916.2|915.2|917|916|917.2|916.2|915.8|914.8|192
1589806800000|2020-05-18 13:00:00|916.9|915.9|917.3|916.3|917.8|916.8|916.6|915.6|363
1589807100000|2020-05-18 13:05:00|917.5|916.5|917.7|916.7|918.1|917.1|917.4|916.4|158
1589807400000|2020-05-18 13:10:00|917.6|916.6|917.8|916.8|918.2|917.2|917.4|916.4|379
1589807700000|2020-05-18 13:15:00|917.9|916.9|918.3|917.3|918.4|917.4|917.6|916.6|333
1589808000000|2020-05-18 13:20:00|918.4|917.4|918.7|917.7|918.7|917.7|917.7|916.7|642
1589808300000|2020-05-18 13:25:00|918.6|917.6|919.3|918.3|919.3|918.3|918.5|917.5|800
1589808600000|2020-05-18 13:30:00|919.1|918.6|920|919.5|920.6|920.1|918.7|918.2|6781
1589808900000|2020-05-18 13:35:00|920.1|919.6|921.9|921.4|922.4|921.9|919.9|919.4|3954
1589809200000|2020-05-18 13:40:00|922|921.5|920.9|920.4|922.8|922.3|920.7|920.2|2676
1589809500000|2020-05-18 13:45:00|921|920.5|921.4|920.9|922.5|922|921|920.5|2698
1589809800000|2020-05-18 13:50:00|921.5|921|919.8|919.3|921.8|921.3|919.8|919.3|1737
1589810100000|2020-05-18 13:55:00|919.7|919.2|920.5|920|920.8|920.3|919.4|918.9|1067
1589810400000|2020-05-18 14:00:00|920.6|920.1|920|919.5|920.8|920.3|919.6|919.1|1284
1589810700000|2020-05-18 14:05:00|919.9|919.4|920|919.5|920.4|919.9|919.1|918.6|1044
1589811000000|2020-05-18 14:10:00|919.9|919.4|918.9|918.4|920.1|919.6|918.6|918.1|1105
1589811300000|2020-05-18 14:15:00|918.8|918.3|920.1|919.6|920.5|920|918.6|918.1|902
1589811600000|2020-05-18 14:20:00|919.9|919.4|920.5|920|920.5|920|919.7|919.2|1134
1589811900000|2020-05-18 14:25:00|920.6|920.1|920.1|919.6|921|920.5|919.9|919.4|814
1589812200000|2020-05-18 14:30:00|920|919.5|921.3|920.8|921.3|920.8|919.7|919.2|698
1589812500000|2020-05-18 14:35:00|921.2|920.7|922.2|921.7|922.2|921.7|921.1|920.6|679
1589812800000|2020-05-18 14:40:00|922.3|921.8|923|922.5|923|922.5|922.2|921.7|862
1589813100000|2020-05-18 14:45:00|922.9|922.4|923.5|923|923.7|923.2|922.7|922.2|1003
1589813400000|2020-05-18 14:50:00|923.6|923.1|923.9|923.4|924.6|924.1|923.6|923.1|1499
1589813700000|2020-05-18 14:55:00|924|923.5|924.3|923.8|924.5|924|923.9|923.4|1092
1589814000000|2020-05-18 15:00:00|924.4|923.9|924.9|924.4|925.1|924.6|923.9|923.4|1340
1589814300000|2020-05-18 15:05:00|925|924.5|925.4|924.9|925.6|925.1|924.9|924.4|1257
1589814600000|2020-05-18 15:10:00|925.5|925|926.4|925.9|926.7|926.2|925.3|924.8|2043
1589814900000|2020-05-18 15:15:00|926.5|926|927|926.5|927|926.5|925.9|925.4|1389
1589815200000|2020-05-18 15:20:00|927.1|926.6|928.3|927.8|928.4|927.9|927|926.5|1070
1589815500000|2020-05-18 15:25:00|928.4|927.9|927.9|927.4|928.7|928.2|927.6|927.1|1278
1589815800000|2020-05-18 15:30:00|928|927.5|928|927.5|928.5|928|927.7|927.2|1542
1589816100000|2020-05-18 15:35:00|927.9|927.4|927|926.5|928.3|927.8|926.8|926.3|1014
1589816400000|2020-05-18 15:40:00|926.9|926.4|927.2|926.7|928.1|927.6|926.9|926.4|801
1589816700000|2020-05-18 15:45:00|927.1|926.6|927.1|926.6|927.6|927.1|926.9|926.4|664
1589817000000|2020-05-18 15:50:00|927|926.5|926.8|926.3|927.3|926.8|926.4|925.9|387
1589817300000|2020-05-18 15:55:00|926.9|926.4|927.1|926.6|927.1|926.6|926.6|926.1|443
1589817600000|2020-05-18 16:00:00|927|926.5|927.3|926.8|927.6|927.1|926.6|926.1|613
1589817900000|2020-05-18 16:05:00|927.2|926.7|928.2|927.7|928.4|927.9|927.2|926.7|973
1589818200000|2020-05-18 16:10:00|928.1|927.6|927.9|927.4|928.4|927.9|927.6|927.1|933
1589818500000|2020-05-18 16:15:00|927.8|927.3|927.7|927.2|928.6|928.1|927.6|927.1|507
1589818800000|2020-05-18 16:20:00|927.8|927.3|928|927.5|928.1|927.6|927.6|927.1|421
1589819100000|2020-05-18 16:25:00|928.1|927.6|928|927.5|928.4|927.9|928|927.5|383
1589819400000|2020-05-18 16:30:00|928.2|927.7|928.3|927.8|928.7|928.2|928.1|927.6|431
1589819700000|2020-05-18 16:35:00|928.4|927.9|928.6|928.1|928.9|928.4|928.3|927.8|740
1589820000000|2020-05-18 16:40:00|928.5|928|927.9|927.4|928.5|928|927.5|927|602
1589820300000|2020-05-18 16:45:00|928|927.5|928.1|927.6|928.1|927.6|927.5|927|625
1589820600000|2020-05-18 16:50:00|928.2|927.7|928.2|927.7|928.6|928.1|928.1|927.6|547
1589820900000|2020-05-18 16:55:00|928.3|927.8|929.1|928.6|929.1|928.6|928.3|927.8|579
1589821200000|2020-05-18 17:00:00|929|928.5|929.8|929.3|929.8|929.3|928.9|928.4|312
1589821500000|2020-05-18 17:05:00|929.9|929.4|930.4|929.9|930.5|930|929.8|929.3|606
1589821800000|2020-05-18 17:10:00|930.3|929.8|930.6|930.1|930.7|930.2|930.2|929.7|673
1589822100000|2020-05-18 17:15:00|930.7|930.2|931.2|930.7|931.2|930.7|930.5|930|441
1589822400000|2020-05-18 17:20:00|931.3|930.8|931.3|930.8|931.5|931|931.1|930.6|442
1589822700000|2020-05-18 17:25:00|931.4|930.9|931.5|931|931.6|931.1|930.3|929.8|1683
1589823000000|2020-05-18 17:30:00|931.6|931.1|930.3|929.8|931.6|931.1|930.3|929.8|500
1589823300000|2020-05-18 17:35:00|930.4|929.9|930.6|930.1|930.7|930.2|930.3|929.8|269
1589823600000|2020-05-18 17:40:00|930.5|930|929.7|929.2|930.5|930|929.7|929.2|563
1589823900000|2020-05-18 17:45:00|929.8|929.3|930|929.5|930.4|929.9|929.7|929.2|764
1589824200000|2020-05-18 17:50:00|930.1|929.6|930.4|929.9|930.4|929.9|929.9|929.4|272
1589824500000|2020-05-18 17:55:00|930.5|930|930.3|929.8|930.5|930|930|929.5|264
1589824800000|2020-05-18 18:00:00|930.4|929.9|930.9|930.4|930.9|930.4|930.1|929.6|457
1589825100000|2020-05-18 18:05:00|930.8|930.3|930.2|929.7|930.9|930.4|930.1|929.6|219
1589825400000|2020-05-18 18:10:00|930.1|929.6|930.6|930.1|930.6|930.1|930|929.5|237
1589825700000|2020-05-18 18:15:00|930.4|929.9|929.7|929.2|930.5|930|929.6|929.1|342
1589826000000|2020-05-18 18:20:00|929.8|929.3|930|929.5|930.2|929.7|929.8|929.3|331
1589826300000|2020-05-18 18:25:00|929.9|929.4|929.9|929.4|930.3|929.8|929.7|929.2|518
1589826600000|2020-05-18 18:30:00|930|929.5|930.4|929.9|930.5|930|929.8|929.3|376
1589826900000|2020-05-18 18:35:00|930.5|930|930.2|929.7|930.6|930.1|930|929.5|255
1589827200000|2020-05-18 18:40:00|930.3|929.8|930.7|930.2|930.8|930.3|930.1|929.6|381
1589827500000|2020-05-18 18:45:00|930.6|930.1|930.3|929.8|930.6|930.1|930.2|929.7|515
1589827800000|2020-05-18 18:50:00|930.2|929.7|930.1|929.6|930.2|929.7|929.5|929|522
1589828100000|2020-05-18 18:55:00|930|929.5|930.1|929.6|930.6|930.1|929.8|929.3|467
1589828400000|2020-05-18 19:00:00|930|929.5|930.7|930.2|930.7|930.2|930|929.5|308
1589828700000|2020-05-18 19:05:00|930.6|930.1|930.8|930.3|930.8|930.3|930.4|929.9|501
1589829000000|2020-05-18 19:10:00|930.9|930.4|930.8|930.3|930.9|930.4|930.1|929.6|459
1589829300000|2020-05-18 19:15:00|930.7|930.2|931|930.5|931|930.5|930.2|929.7|689
1589829600000|2020-05-18 19:20:00|931.1|930.6|931.1|930.6|931.4|930.9|931|930.5|522
1589829900000|2020-05-18 19:25:00|931|930.5|932|931.5|932.2|931.7|930.9|930.4|797
1589830200000|2020-05-18 19:30:00|931.9|931.4|933|932.5|933|932.5|931.9|931.4|730
1589830500000|2020-05-18 19:35:00|933.1|932.6|933.3|932.8|933.5|933|932.9|932.4|953
1589830800000|2020-05-18 19:40:00|933.4|932.9|933.1|932.6|933.5|933|932.9|932.4|510
1589831100000|2020-05-18 19:45:00|933.2|932.7|933.3|932.8|933.5|933|932.6|932.1|1018
1589831400000|2020-05-18 19:50:00|933.4|932.9|932.7|932.2|933.7|933.2|932.1|931.6|2034
1589831700000|2020-05-18 19:55:00|932.8|932.3|931.5|931|932.8|932.3|931.3|930.8|5442
1589832000000|2020-05-18 20:00:00|931.7|930.7|931.3|930.3|931.7|930.7|930.6|929.6|824
1589832300000|2020-05-18 20:05:00|931.2|930.2|931.9|930.9|932.1|931.1|931.2|930.2|100
1589832600000|2020-05-18 20:10:00|932|931|931.9|930.9|932.2|931.2|931.6|930.6|48
1589832900000|2020-05-18 20:15:00|931.7|930.7|930.9|929.9|931.7|930.7|930.9|929.9|122
1589833200000|2020-05-18 20:20:00|930.8|929.8|930.6|929.6|930.9|929.9|930|929|250
1589833500000|2020-05-18 20:25:00|930.4|929.4|931.4|930.4|931.5|930.5|929.7|928.7|311
1589833800000|2020-05-18 20:30:00|931|930|930.7|929.7|931.5|930.5|930.5|929.5|20
1589834100000|2020-05-18 20:35:00|930.6|929.6|930.6|929.6|930.6|929.6|930.6|929.6|1
1589839200000|2020-05-18 22:00:00|931.2|929.2|932|930|932|930|930|928|0
1589839500000|2020-05-18 22:05:00|932.1|930.1|932|930|932.1|930.1|931.6|929.6|0
1589839800000|2020-05-18 22:10:00|932.1|930.1|932.5|930.5|932.5|930.5|932.1|930.1|0
1589840100000|2020-05-18 22:15:00|932.6|930.6|933.2|931.2|933.2|931.2|932.4|930.4|0
1589840400000|2020-05-18 22:20:00|933.3|931.3|932.4|930.4|933.3|931.3|932.3|930.3|0
1589840700000|2020-05-18 22:25:00|932.5|930.5|932|930|932.7|930.7|931.6|929.6|0
1589841000000|2020-05-18 22:30:00|931.9|929.9|932.5|930.5|932.8|930.8|931.9|929.9|0
1589841300000|2020-05-18 22:35:00|932.6|930.6|933.2|931.2|933.5|931.5|932.6|930.6|0
1589841600000|2020-05-18 22:40:00|933.1|931.1|933.2|931.2|933.2|931.2|933|931|0
1589841900000|2020-05-18 22:45:00|933.1|931.1|933.7|931.7|933.7|931.7|933.1|931.1|0
1589842200000|2020-05-18 22:50:00|933.8|931.8|933.5|931.5|933.9|931.9|933.3|931.3|0
1589842500000|2020-05-18 22:55:00|933.4|931.4|933.3|931.3|933.6|931.6|933.3|931.3|0
1589842800000|2020-05-18 23:00:00|933.4|931.4|933.3|931.3|933.5|931.5|933.2|931.2|0
1589843100000|2020-05-18 23:05:00|933.2|931.2|933|931|933.4|931.4|933|931|0
1589843400000|2020-05-18 23:10:00|933.1|931.1|933.1|931.1|933.3|931.3|933|931|0
1589843700000|2020-05-18 23:15:00|933|931|933|931|933.4|931.4|933|931|0
1589844000000|2020-05-18 23:20:00|932.9|930.9|932.8|930.8|933.1|931.1|932.6|930.6|0
1589844300000|2020-05-18 23:25:00|932.7|930.7|932.7|930.7|932.8|930.8|932.3|930.3|0
1589844600000|2020-05-18 23:30:00|932.6|930.6|931.6|929.6|932.6|930.6|931.3|929.3|0
1589844900000|2020-05-18 23:35:00|931.7|929.7|932.1|930.1|932.4|930.4|931.7|929.7|0
1589845200000|2020-05-18 23:40:00|932.2|930.2|932.7|930.7|933|931|932.1|930.1|0
1589845500000|2020-05-18 23:45:00|932.8|930.8|932.3|930.3|932.8|930.8|931.7|929.7|0
1589845800000|2020-05-18 23:50:00|932.2|930.2|932.3|930.3|932.4|930.4|931.8|929.8|0
1589846100000|2020-05-18 23:55:00|932.4|930.4|933.3|931.3|933.5|931.5|932.4|930.4|0
1589846400000|2020-05-19 00:00:00|933.2|931.2|931.2|930.2|933.2|931.2|931.2|930.2|0
1589846700000|2020-05-19 00:05:00|932.3|931.3|932.3|931.3|932.3|931.3|932.3|931.3|2
1589847000000|2020-05-19 00:10:00|933.8|932.8|933.4|932.4|933.8|932.8|933.4|932.4|30
1589847300000|2020-05-19 00:15:00|933.3|932.3|932.8|931.8|933.3|932.3|932.5|931.5|31
1589847600000|2020-05-19 00:20:00|932.7|931.7|933|932|933.1|932.1|932.7|931.7|28
1589847900000|2020-05-19 00:25:00|933.1|932.1|933.2|932.2|933.5|932.5|933.1|932.1|9
1589848200000|2020-05-19 00:30:00|933.4|932.4|931.5|930.5|933.5|932.5|931.5|930.5|53
1589848500000|2020-05-19 00:35:00|931.6|930.6|931.7|930.7|932|931|931.6|930.6|13
1589848800000|2020-05-19 00:40:00|931.8|930.8|931.7|930.7|931.8|930.8|931.7|930.7|2
1589849100000|2020-05-19 00:45:00|932.5|931.5|932.5|931.5|932.7|931.7|932.5|931.5|9
1589849400000|2020-05-19 00:50:00|932.7|931.7|933.1|932.1|933.1|932.1|932.7|931.7|6
1589849700000|2020-05-19 00:55:00|932.8|931.8|932.4|931.4|932.8|931.8|932.4|931.4|6
1589850000000|2020-05-19 01:00:00|932.1|931.1|930.9|929.9|932.1|931.1|930.7|929.7|41
1589850300000|2020-05-19 01:05:00|930.3|929.3|929.8|928.8|930.5|929.5|929.8|928.8|14
1589850600000|2020-05-19 01:10:00|929.4|928.4|929.4|928.4|929.5|928.5|929|928|10
1589850900000|2020-05-19 01:15:00|929.5|928.5|931|930|931.7|930.7|929.2|928.2|111
1589851200000|2020-05-19 01:20:00|931.9|930.9|931.8|930.8|933|932|931.6|930.6|103
1589851500000|2020-05-19 01:25:00|931.3|930.3|931|930|931.3|930.3|931|930|4
1589851800000|2020-05-19 01:30:00|931.2|930.2|930.9|929.9|932.3|931.3|930.9|929.9|43
1589852100000|2020-05-19 01:35:00|931.4|930.4|930|929|931.4|930.4|929.9|928.9|24
1589852400000|2020-05-19 01:40:00|930.5|929.5|930.1|929.1|931|930|930.1|929.1|21
1589852700000|2020-05-19 01:45:00|929.8|928.8|930|929|930.2|929.2|929.7|928.7|18
1589853000000|2020-05-19 01:50:00|929.5|928.5|929.5|928.5|929.5|928.5|929.5|928.5|2
1589853300000|2020-05-19 01:55:00|929.6|928.6|929.6|928.6|929.6|928.6|929.6|928.6|6
1589853600000|2020-05-19 02:00:00|928.6|927.6|928.2|927.2|928.6|927.6|928.2|927.2|11
1589853900000|2020-05-19 02:05:00|928.3|927.3|929|928|929|928|927.9|926.9|26
1589854200000|2020-05-19 02:10:00|928.6|927.6|928.4|927.4|928.6|927.6|928.4|927.4|5
1589854500000|2020-05-19 02:15:00|928.9|927.9|928.9|927.9|928.9|927.9|928.7|927.7|5
1589854800000|2020-05-19 02:20:00|928.8|927.8|929.1|928.1|929.1|928.1|928.8|927.8|9
1589855100000|2020-05-19 02:25:00|929.3|928.3|929.8|928.8|929.8|928.8|929.3|928.3|4
1589855400000|2020-05-19 02:30:00|929.2|928.2|929.2|928.2|929.2|928.2|929.2|928.2|3
1589855700000|2020-05-19 02:35:00|928.8|927.8|929|928|929|928|928.8|927.8|2
1589856000000|2020-05-19 02:40:00|929.2|928.2|928.9|927.9|929.2|928.2|928.9|927.9|3
1589856300000|2020-05-19 02:45:00|928.4|927.4|928.5|927.5|928.5|927.5|928.4|927.4|2
1589856600000|2020-05-19 02:50:00|928|927|928|927|928|927|928|927|1
1589856900000|2020-05-19 02:55:00|928.3|927.3|928.2|927.2|928.5|927.5|928.2|927.2|6
1589857200000|2020-05-19 03:00:00|928.1|927.1|926.5|925.5|928.1|927.1|926.1|925.1|16
1589857500000|2020-05-19 03:05:00|926.8|925.8|926.3|925.3|926.8|925.8|926.2|925.2|6
1589857800000|2020-05-19 03:10:00|925.9|924.9|925.3|924.3|926|925|925.3|924.3|15
1589858100000|2020-05-19 03:15:00|925.6|924.6|925.7|924.7|925.7|924.7|925.6|924.6|3
1589858700000|2020-05-19 03:25:00|926.1|925.1|926.3|925.3|926.3|925.3|926.1|925.1|2
1589859000000|2020-05-19 03:30:00|926.2|925.2|926.1|925.1|926.4|925.4|926.1|925.1|3
1589859300000|2020-05-19 03:35:00|||||||||3
1589859600000|2020-05-19 03:40:00|926.6|925.6|926.6|925.6|926.6|925.6|926.6|925.6|1
1589859900000|2020-05-19 03:45:00|926.7|925.7|926.7|925.7|926.7|925.7|926.1|925.1|20
1589860200000|2020-05-19 03:50:00|926.8|925.8|926.7|925.7|926.9|925.9|926.7|925.7|9
1589860500000|2020-05-19 03:55:00|926.5|925.5|926.6|925.6|926.6|925.6|926.3|925.3|9
1589860800000|2020-05-19 04:00:00|926.8|925.8|927.5|926.5|927.7|926.7|926.6|925.6|61
1589861100000|2020-05-19 04:05:00|927.8|926.8|927.9|926.9|927.9|926.9|927.7|926.7|4
1589861400000|2020-05-19 04:10:00|928|927|928.4|927.4|928.4|927.4|928|927|3
1589861700000|2020-05-19 04:15:00|928.2|927.2|928.2|927.2|928.2|927.2|928.2|927.2|1
1589862000000|2020-05-19 04:20:00|928.4|927.4|928.4|927.4|928.4|927.4|928.4|927.4|2
1589862600000|2020-05-19 04:30:00|928.5|927.5|928.7|927.7|928.7|927.7|928.4|927.4|5
1589862900000|2020-05-19 04:35:00|928.8|927.8|928.9|927.9|928.9|927.9|928.7|927.7|8
1589863200000|2020-05-19 04:40:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|8
1589863500000|2020-05-19 04:45:00|929.1|928.1|929.9|928.9|929.9|928.9|929.1|928.1|12
1589863800000|2020-05-19 04:50:00|930|929|929.8|928.8|930|929|929.7|928.7|7
1589864100000|2020-05-19 04:55:00|930.3|929.3|930.3|929.3|930.3|929.3|930|929|7
1589864400000|2020-05-19 05:00:00|930.1|929.1|929.5|928.5|930.1|929.1|929.1|928.1|34
1589864700000|2020-05-19 05:05:00|929.4|928.4|929.1|928.1|929.5|928.5|929.1|928.1|34
1589865000000|2020-05-19 05:10:00|929|928|929|928|929|928|929|928|4
1589865300000|2020-05-19 05:15:00|929.1|928.1|929.1|928.1|929.1|928.1|929.1|928.1|3
1589865600000|2020-05-19 05:20:00|929.5|928.5|929|928|929.5|928.5|929|928|4
1589865900000|2020-05-19 05:25:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|4
1589866200000|2020-05-19 05:30:00|||||||||2
1589866500000|2020-05-19 05:35:00|928.3|927.3|928.3|927.3|928.7|927.7|928.2|927.2|19
1589866800000|2020-05-19 05:40:00|928.7|927.7|928|927|928.7|927.7|928|927|13
1589867100000|2020-05-19 05:45:00|928.6|927.6|927.3|926.3|928.6|927.6|927.3|926.3|17
1589867400000|2020-05-19 05:50:00|927.5|926.5|928.1|927.1|928.1|927.1|926.9|925.9|19
1589867700000|2020-05-19 05:55:00|927.9|926.9|927.9|926.9|928.3|927.3|927.9|926.9|15
1589868000000|2020-05-19 06:00:00|927.8|926.8|928.9|927.9|929.2|928.2|927|926|49
1589868300000|2020-05-19 06:05:00|928.2|927.2|928.8|927.8|929|928|928.2|927.2|15
1589868600000|2020-05-19 06:10:00|928.9|927.9|929.5|928.5|929.7|928.7|928.7|927.7|54
1589868900000|2020-05-19 06:15:00|929.6|928.6|929.7|928.7|929.8|928.8|929|928|61
1589869200000|2020-05-19 06:20:00|929.8|928.8|929.9|928.9|930|929|929.6|928.6|58
1589869500000|2020-05-19 06:25:00|930|929|931.2|930.2|931.6|930.6|930|929|73
1589869800000|2020-05-19 06:30:00|931.3|930.3|931.5|930.5|931.9|930.9|931|930|55
1589870100000|2020-05-19 06:35:00|931.6|930.6|931.3|930.3|931.7|930.7|931.2|930.2|57
1589870400000|2020-05-19 06:40:00|931.4|930.4|931.9|930.9|931.9|930.9|931.1|930.1|26
1589870700000|2020-05-19 06:45:00|931.8|930.8|931.8|930.8|932.2|931.2|931|930|112
1589871000000|2020-05-19 06:50:00|931.7|930.7|932.8|931.8|933.3|932.3|931.5|930.5|98
1589871300000|2020-05-19 06:55:00|932.7|931.7|933.4|932.4|934.3|933.3|932.5|931.5|249
1589871600000|2020-05-19 07:00:00|933.3|932.3|931.9|930.9|933.4|932.4|931.9|930.9|111
1589871900000|2020-05-19 07:05:00|932.1|931.1|931.1|930.1|932.2|931.2|930.9|929.9|139
1589872200000|2020-05-19 07:10:00|930.9|929.9|931.4|930.4|932|931|930.7|929.7|156
1589872500000|2020-05-19 07:15:00|931.8|930.8|932.2|931.2|932.6|931.6|931.3|930.3|129
1589872800000|2020-05-19 07:20:00|932.3|931.3|931.1|930.1|932.3|931.3|931.1|930.1|62
1589873100000|2020-05-19 07:25:00|930.8|929.8|930.2|929.2|931.7|930.7|930.1|929.1|112
1589873400000|2020-05-19 07:30:00|930|929|929.2|928.2|930.1|929.1|929|928|119
1589873700000|2020-05-19 07:35:00|929.1|928.1|929.5|928.5|929.5|928.5|928.5|927.5|117
1589874000000|2020-05-19 07:40:00|929.4|928.4|930|929|930|929|928.8|927.8|28
1589874300000|2020-05-19 07:45:00|929.5|928.5|930.1|929.1|930.4|929.4|929.1|928.1|77
1589874600000|2020-05-19 07:50:00|930.4|929.4|928.7|927.7|930.4|929.4|928.5|927.5|78
1589874900000|2020-05-19 07:55:00|928.6|927.6|928.4|927.4|929.1|928.1|928.4|927.4|69
1589875200000|2020-05-19 08:00:00|928.8|927.8|928|927|929.4|928.4|927.9|926.9|152
1589875500000|2020-05-19 08:05:00|927.8|926.8|927.7|926.7|928.3|927.3|926.8|925.8|164
1589875800000|2020-05-19 08:10:00|927.8|926.8|928|927|928|927|926.9|925.9|212
1589876100000|2020-05-19 08:15:00|927.9|926.9|929.1|928.1|929.1|928.1|927.4|926.4|377
1589876400000|2020-05-19 08:20:00|929|928|927.3|926.3|929.1|928.1|927.3|926.3|242
1589876700000|2020-05-19 08:25:00|927.1|926.1|927.5|926.5|928.1|927.1|927.1|926.1|347
1589877000000|2020-05-19 08:30:00|927.4|926.4|928|927|928.4|927.4|927.4|926.4|133
1589877300000|2020-05-19 08:35:00|927.8|926.8|927.1|926.1|927.8|926.8|926.5|925.5|337
1589877600000|2020-05-19 08:40:00|927.2|926.2|928.5|927.5|929.1|928.1|927.2|926.2|139
1589877900000|2020-05-19 08:45:00|928.6|927.6|929|928|929.6|928.6|928.2|927.2|255
1589878200000|2020-05-19 08:50:00|929.1|928.1|929|928|929.5|928.5|928.5|927.5|347
1589878500000|2020-05-19 08:55:00|929.1|928.1|929.7|928.7|929.8|928.8|928.8|927.8|166
1589878800000|2020-05-19 09:00:00|929.5|928.5|929.2|928.2|929.9|928.9|928.9|927.9|112
1589879100000|2020-05-19 09:05:00|928.9|927.9|928.5|927.5|929.1|928.1|928.4|927.4|314
1589879400000|2020-05-19 09:10:00|928.6|927.6|928.4|927.4|928.8|927.8|927.9|926.9|124
1589879700000|2020-05-19 09:15:00|928.3|927.3|928|927|928.6|927.6|927.9|926.9|113
1589880000000|2020-05-19 09:20:00|928.2|927.2|927.4|926.4|928.2|927.2|927.1|926.1|113
1589880300000|2020-05-19 09:25:00|927.2|926.2|927.7|926.7|927.7|926.7|926.7|925.7|162
1589880600000|2020-05-19 09:30:00|927.4|926.4|928.4|927.4|928.4|927.4|926.8|925.8|250
1589880900000|2020-05-19 09:35:00|928.3|927.3|928.1|927.1|928.4|927.4|927.6|926.6|184
1589881200000|2020-05-19 09:40:00|928|927|928.4|927.4|929|928|928|927|132
1589881500000|2020-05-19 09:45:00|928.3|927.3|927.5|926.5|928.3|927.3|927|926|183
1589881800000|2020-05-19 09:50:00|927.4|926.4|928.1|927.1|928.2|927.2|927.4|926.4|60
1589882100000|2020-05-19 09:55:00|928|927|927.4|926.4|928|927|927.3|926.3|102
1589882400000|2020-05-19 10:00:00|927.5|926.5|926.2|925.2|927.5|926.5|926.1|925.1|314
1589882700000|2020-05-19 10:05:00|926.3|925.3|927|926|927|926|926.2|925.2|189
1589883000000|2020-05-19 10:10:00|926.9|925.9|926.2|925.2|926.9|925.9|926.1|925.1|130
1589883300000|2020-05-19 10:15:00|926.3|925.3|925.5|924.5|926.9|925.9|925.5|924.5|184
1589883600000|2020-05-19 10:20:00|925.6|924.6|925.5|924.5|925.7|924.7|925.1|924.1|126
1589883900000|2020-05-19 10:25:00|925.4|924.4|926.2|925.2|926.3|925.3|925.2|924.2|219
1589884200000|2020-05-19 10:30:00|926.1|925.1|926.4|925.4|926.4|925.4|925.6|924.6|76
1589884500000|2020-05-19 10:35:00|926.3|925.3|926.5|925.5|927.1|926.1|926.2|925.2|151
1589884800000|2020-05-19 10:40:00|926.7|925.7|926.9|925.9|927.4|926.4|926.4|925.4|145
1589885100000|2020-05-19 10:45:00|926.8|925.8|927.4|926.4|927.6|926.6|926.8|925.8|137
1589885400000|2020-05-19 10:50:00|927.6|926.6|927|926|927.6|926.6|926.9|925.9|115
1589885700000|2020-05-19 10:55:00|926.9|925.9|927.3|926.3|927.8|926.8|926.9|925.9|181
1589886000000|2020-05-19 11:00:00|927.4|926.4|928.2|927.2|928.2|927.2|927|926|185
1589886300000|2020-05-19 11:05:00|928.1|927.1|928.4|927.4|928.4|927.4|928.1|927.1|41
1589886600000|2020-05-19 11:10:00|928.3|927.3|928.1|927.1|928.5|927.5|928|927|61
1589886900000|2020-05-19 11:15:00|928|927|928.9|927.9|929.2|928.2|928|927|104
1589887200000|2020-05-19 11:20:00|928.8|927.8|929.3|928.3|929.7|928.7|928.5|927.5|107
1589887500000|2020-05-19 11:25:00|929.5|928.5|929.4|928.4|929.7|928.7|929.2|928.2|193
1589887800000|2020-05-19 11:30:00|929.1|928.1|929.1|928.1|929.4|928.4|928.8|927.8|101
1589888100000|2020-05-19 11:35:00|929|928|929.4|928.4|929.4|928.4|928.8|927.8|102
1589888400000|2020-05-19 11:40:00|929.5|928.5|930.1|929.1|930.3|929.3|929.3|928.3|165
1589888700000|2020-05-19 11:45:00|929.9|928.9|930.2|929.2|930.3|929.3|929.3|928.3|161
1589889000000|2020-05-19 11:50:00|930.1|929.1|929.6|928.6|930.1|929.1|929.4|928.4|120
1589889300000|2020-05-19 11:55:00|929.5|928.5|928.7|927.7|929.6|928.6|928.5|927.5|188
1589889600000|2020-05-19 12:00:00|928.8|927.8|928.4|927.4|929.2|928.2|928.1|927.1|196
1589889900000|2020-05-19 12:05:00|928.3|927.3|928.5|927.5|928.6|927.6|928|927|191
1589890200000|2020-05-19 12:10:00|928.6|927.6|928.2|927.2|928.8|927.8|928.1|927.1|169
1589890500000|2020-05-19 12:15:00|928.3|927.3|928.1|927.1|928.3|927.3|927.7|926.7|231
1589890800000|2020-05-19 12:20:00|928.2|927.2|928.2|927.2|928.5|927.5|927.9|926.9|166
1589891100000|2020-05-19 12:25:00|928.1|927.1|928.7|927.7|928.7|927.7|928|927|108
1589891400000|2020-05-19 12:30:00|928.6|927.6|928.7|927.7|929|928|928.2|927.2|116
1589891700000|2020-05-19 12:35:00|928.8|927.8|928.9|927.9|929.1|928.1|928.8|927.8|100
1589892000000|2020-05-19 12:40:00|929|928|929.5|928.5|929.6|928.6|929|928|45
1589892300000|2020-05-19 12:45:00|929.6|928.6|930|929|930.1|929.1|929.5|928.5|171
1589892600000|2020-05-19 12:50:00|930.1|929.1|929.5|928.5|930.1|929.1|929.5|928.5|91
1589892900000|2020-05-19 12:55:00|929.6|928.6|929.9|928.9|930.3|929.3|929.6|928.6|80
1589893200000|2020-05-19 13:00:00|930.1|929.1|929.2|928.2|930.2|929.2|929.2|928.2|313
1589893500000|2020-05-19 13:05:00|929.1|928.1|929.9|928.9|930.2|929.2|928.7|927.7|419
1589893800000|2020-05-19 13:10:00|929.8|928.8|930.5|929.5|930.8|929.8|929.5|928.5|666
1589894100000|2020-05-19 13:15:00|930.6|929.6|930.8|929.8|930.9|929.9|930|929|1235
1589894400000|2020-05-19 13:20:00|930.7|929.7|930.6|929.6|930.8|929.8|930.1|929.1|436
1589894700000|2020-05-19 13:25:00|930.7|929.7|930.5|929.5|931.1|930.1|930.1|929.1|930
1589895000000|2020-05-19 13:30:00|930.3|929.8|928.6|928.1|930.9|930.4|928.6|928.1|4700
1589895300000|2020-05-19 13:35:00|928.8|928.3|929.2|928.7|929.3|928.8|928.1|927.6|1670
1589895600000|2020-05-19 13:40:00|929.3|928.8|929.1|928.6|929.5|929|928.4|927.9|932
1589895900000|2020-05-19 13:45:00|929.3|928.8|927.5|927|929.4|928.9|927.3|926.8|1206
1589896200000|2020-05-19 13:50:00|927.4|926.9|928.8|928.3|929.1|928.6|927.4|926.9|896
1589896500000|2020-05-19 13:55:00|928.9|928.4|930.7|930.2|930.8|930.3|928.9|928.4|847
1589896800000|2020-05-19 14:00:00|930.8|930.3|931.3|930.8|931.6|931.1|930.7|930.2|1053
1589897100000|2020-05-19 14:05:00|931.4|930.9|932.9|932.4|933.6|933.1|931.4|930.9|2050
1589897400000|2020-05-19 14:10:00|933|932.5|933.3|932.8|934|933.5|932.5|932|826
1589897700000|2020-05-19 14:15:00|933.2|932.7|930.9|930.4|933.3|932.8|930.9|930.4|1165
1589898000000|2020-05-19 14:20:00|931|930.5|931.7|931.2|931.9|931.4|930.7|930.2|838
1589898300000|2020-05-19 14:25:00|931.6|931.1|931.4|930.9|932.7|932.2|930.3|929.8|1148
1589898600000|2020-05-19 14:30:00|931.5|931|931.4|930.9|932.6|932.1|930.9|930.4|2509
1589898900000|2020-05-19 14:35:00|931.7|931.2|930.2|929.7|931.7|931.2|930.1|929.6|2029
1589899200000|2020-05-19 14:40:00|930.1|929.6|929.3|928.8|930.3|929.8|929|928.5|1394
1589899500000|2020-05-19 14:45:00|929.2|928.7|930.9|930.4|931.2|930.7|929.2|928.7|609
1589899800000|2020-05-19 14:50:00|931|930.5|932.7|932.2|932.7|932.2|931|930.5|1300
1589900100000|2020-05-19 14:55:00|932.6|932.1|933.1|932.6|933.2|932.7|932.1|931.6|1105
1589900400000|2020-05-19 15:00:00|933|932.5|933.4|932.9|933.6|933.1|932.5|932|875
1589900700000|2020-05-19 15:05:00|933.3|932.8|932.8|932.3|933.3|932.8|932.1|931.6|610
1589901000000|2020-05-19 15:10:00|932.7|932.2|932.1|931.6|933|932.5|931.7|931.2|746
1589901300000|2020-05-19 15:15:00|932.2|931.7|932.8|932.3|933.3|932.8|932.1|931.6|554
1589901600000|2020-05-19 15:20:00|933|932.5|933.9|933.4|934|933.5|932.5|932|742
1589901900000|2020-05-19 15:25:00|934|933.5|934.1|933.6|934.3|933.8|933.1|932.6|863
1589902200000|2020-05-19 15:30:00|934|933.5|934|933.5|934.8|934.3|933.8|933.3|1090
1589902500000|2020-05-19 15:35:00|933.9|933.4|933.8|933.3|934.2|933.7|933.5|933|485
1589902800000|2020-05-19 15:40:00|933.7|933.2|933.5|933|934.5|934|933.4|932.9|531
1589903100000|2020-05-19 15:45:00|933.6|933.1|933.7|933.2|934.3|933.8|933.6|933.1|838
1589903400000|2020-05-19 15:50:00|933.6|933.1|934|933.5|934|933.5|933.4|932.9|381
1589903700000|2020-05-19 15:55:00|934.1|933.6|933.6|933.1|934.1|933.6|933.2|932.7|655
1589904000000|2020-05-19 16:00:00|933.7|933.2|933.3|932.8|933.8|933.3|933|932.5|316
1589904300000|2020-05-19 16:05:00|933.2|932.7|933.7|933.2|933.8|933.3|933.2|932.7|249
1589904600000|2020-05-19 16:10:00|933.8|933.3|934.1|933.6|934.1|933.6|933.7|933.2|273
1589904900000|2020-05-19 16:15:00|934|933.5|932.9|932.4|934|933.5|932.7|932.2|474
1589905200000|2020-05-19 16:20:00|932.8|932.3|933.2|932.7|933.3|932.8|932.8|932.3|371
1589905500000|2020-05-19 16:25:00|933.1|932.6|932.6|932.1|933.1|932.6|932.6|932.1|260
1589905800000|2020-05-19 16:30:00|932.7|932.2|932.2|931.7|933|932.5|932|931.5|509
1589906100000|2020-05-19 16:35:00|932.1|931.6|932|931.5|932.5|932|932|931.5|341
1589906400000|2020-05-19 16:40:00|931.9|931.4|932.3|931.8|932.3|931.8|931.9|931.4|272
1589906700000|2020-05-19 16:45:00|932.2|931.7|932.6|932.1|932.8|932.3|932.2|931.7|221
1589907000000|2020-05-19 16:50:00|932.7|932.2|932.5|932|932.9|932.4|932.5|932|268
1589907300000|2020-05-19 16:55:00|932.4|931.9|932.7|932.2|932.8|932.3|932.3|931.8|405
1589907600000|2020-05-19 17:00:00|932.8|932.3|932.2|931.7|932.9|932.4|932.2|931.7|676
1589907900000|2020-05-19 17:05:00|932.3|931.8|932.6|932.1|932.7|932.2|932|931.5|521
1589908200000|2020-05-19 17:10:00|932.5|932|933|932.5|933|932.5|932.5|932|284
1589908500000|2020-05-19 17:15:00|932.9|932.4|933.2|932.7|933.3|932.8|932.6|932.1|337
1589908800000|2020-05-19 17:20:00|933.1|932.6|933.1|932.6|933.3|932.8|933|932.5|372
1589909100000|2020-05-19 17:25:00|933|932.5|932.9|932.4|933.2|932.7|932.9|932.4|295
1589909400000|2020-05-19 17:30:00|932.8|932.3|932.6|932.1|932.9|932.4|932.4|931.9|564
1589909700000|2020-05-19 17:35:00|932.5|932|932.6|932.1|932.7|932.2|932.5|932|369
1589910000000|2020-05-19 17:40:00|932.5|932|933|932.5|933|932.5|932.5|932|392
1589910300000|2020-05-19 17:45:00|932.9|932.4|932.7|932.2|933|932.5|932.5|932|389
1589910600000|2020-05-19 17:50:00|932.6|932.1|932.5|932|932.7|932.2|932.2|931.7|358
1589910900000|2020-05-19 17:55:00|932.4|931.9|932.6|932.1|932.6|932.1|932.3|931.8|241
1589911200000|2020-05-19 18:00:00|932.5|932|931.8|931.3|932.7|932.2|931.5|931|601
1589911500000|2020-05-19 18:05:00|931.7|931.2|933|932.5|933|932.5|931.5|931|486
1589911800000|2020-05-19 18:10:00|932.9|932.4|932.7|932.2|932.9|932.4|932.5|932|259
1589912100000|2020-05-19 18:15:00|932.6|932.1|932.7|932.2|932.7|932.2|932.5|932|215
1589912400000|2020-05-19 18:20:00|932.6|932.1|932.9|932.4|933.2|932.7|932.6|932.1|219
1589912700000|2020-05-19 18:25:00|933|932.5|932.8|932.3|933|932.5|932.7|932.2|209
1589913000000|2020-05-19 18:30:00|932.7|932.2|933|932.5|933.1|932.6|932.5|932|230
1589913300000|2020-05-19 18:35:00|932.9|932.4|933.4|932.9|933.4|932.9|932.9|932.4|300
1589913600000|2020-05-19 18:40:00|933.3|932.8|932.9|932.4|933.3|932.8|932.8|932.3|317
1589913900000|2020-05-19 18:45:00|932.8|932.3|933.8|933.3|933.8|933.3|932.8|932.3|573
1589914200000|2020-05-19 18:50:00|933.7|933.2|932.9|932.4|933.8|933.3|932.9|932.4|298
1589914500000|2020-05-19 18:55:00|932.8|932.3|928.9|928.4|932.9|932.4|928.4|927.9|1827
1589914800000|2020-05-19 19:00:00|929|928.5|929|928.5|929.7|929.2|928.4|927.9|1718
1589915100000|2020-05-19 19:05:00|929.1|928.6|930.2|929.7|930.3|929.8|928.8|928.3|666
1589915400000|2020-05-19 19:10:00|930.1|929.6|931.7|931.2|932.7|932.2|929.7|929.2|1336
1589915700000|2020-05-19 19:15:00|931.8|931.3|930.9|930.4|931.9|931.4|930.9|930.4|622
1589916000000|2020-05-19 19:20:00|931|930.5|930|929.5|931|930.5|929.6|929.1|688
1589916300000|2020-05-19 19:25:00|929.9|929.4|930.6|930.1|930.6|930.1|929.3|928.8|593
1589916600000|2020-05-19 19:30:00|930.5|930|929.3|928.8|930.5|930|928.8|928.3|646
1589916900000|2020-05-19 19:35:00|929.2|928.7|928.1|927.6|929.5|929|927.3|926.8|1015
1589917200000|2020-05-19 19:40:00|928|927.5|927.6|927.1|928.6|928.1|927.5|927|782
1589917500000|2020-05-19 19:45:00|927.5|927|926.8|926.3|928.3|927.8|926.8|926.3|1465
1589917800000|2020-05-19 19:50:00|926.6|926.1|924.9|924.4|927.2|926.7|924.7|924.2|2364
1589918100000|2020-05-19 19:55:00|925|924.5|923.8|923.3|925.5|925|923.8|923.3|5347
1589918400000|2020-05-19 20:00:00|924|923|924.8|923.8|925.1|924.1|923.8|922.8|1308
1589918700000|2020-05-19 20:05:00|924.5|923.5|924.2|923.2|924.8|923.8|923.9|922.9|264
1589919000000|2020-05-19 20:10:00|924.1|923.1|923.7|922.7|924.3|923.3|923.7|922.7|77
1589919300000|2020-05-19 20:15:00|923.8|922.8|923.9|922.9|923.9|922.9|923.6|922.6|26
1589919600000|2020-05-19 20:20:00|923.8|922.8|923.9|922.9|924|923|923.8|922.8|12
1589919900000|2020-05-19 20:25:00|923.7|922.7|924|923|924.4|923.4|923.6|922.6|39
1589920200000|2020-05-19 20:30:00|924.1|923.1|923.2|922.2|924.1|923.1|923.2|922.2|12
1589920500000|2020-05-19 20:35:00|923.4|922.4|923.5|922.5|923.5|922.5|923.3|922.3|4
1589920800000|2020-05-19 20:40:00|923|922|923.4|922.4|923.6|922.6|923|922|23
1589921100000|2020-05-19 20:45:00|923.2|922.2|923.3|922.3|923.7|922.7|923.2|922.2|34
1589921700000|2020-05-19 20:55:00|923.1|922.1|924|923|924|923|923.1|922.1|19
1589922900000|2020-05-19 21:15:00|923.4|922.4|923.4|922.4|923.4|922.4|923.4|922.4|1
1589925300000|2020-05-19 21:55:00|925.1|924.1|925.1|924.1|925.1|924.1|925.1|924.1|4
1589925600000|2020-05-19 22:00:00|925.5|923.5|924.8|922.8|925.9|923.9|924.4|922.4|0
1589925900000|2020-05-19 22:05:00|924.9|922.9|924.3|922.3|925|923|923.7|921.7|0
1589926200000|2020-05-19 22:10:00|924.2|922.2|925.4|923.4|925.8|923.8|924|922|0
1589926500000|2020-05-19 22:15:00|925.5|923.5|926.5|924.5|926.8|924.8|925.5|923.5|0
1589926800000|2020-05-19 22:20:00|926.6|924.6|926.1|924.1|926.8|924.8|925.9|923.9|0
1589927100000|2020-05-19 22:25:00|926.2|924.2|926|924|926.4|924.4|925.9|923.9|0
1589927400000|2020-05-19 22:30:00|926.1|924.1|924.9|922.9|926.3|924.3|924.8|922.8|0
1589927700000|2020-05-19 22:35:00|925|923|925.5|923.5|925.7|923.7|924|922|0
1589928000000|2020-05-19 22:40:00|925.4|923.4|926.4|924.4|926.4|924.4|925.4|923.4|0
1589928300000|2020-05-19 22:45:00|926.3|924.3|926|924|926.4|924.4|925.7|923.7|0
1589928600000|2020-05-19 22:50:00|926.1|924.1|926.4|924.4|926.5|924.5|925.7|923.7|0
1589928900000|2020-05-19 22:55:00|926.5|924.5|926.8|924.8|926.9|924.9|926.5|924.5|0
1589929200000|2020-05-19 23:00:00|926.7|924.7|927.4|925.4|927.8|925.8|926.7|924.7|0
1589929500000|2020-05-19 23:05:00|927.5|925.5|927.9|925.9|928|926|927.4|925.4|0
1589929800000|2020-05-19 23:10:00|928|926|928.1|926.1|928.2|926.2|927.7|925.7|0
1589930100000|2020-05-19 23:15:00|928.2|926.2|928|926|928.2|926.2|927.6|925.6|0
1589930400000|2020-05-19 23:20:00|927.9|925.9|928|926|928.1|926.1|927.6|925.6|0
1589930700000|2020-05-19 23:25:00|927.9|925.9|928.1|926.1|928.2|926.2|927.8|925.8|0
1589931000000|2020-05-19 23:30:00|928|926|927.5|925.5|928.1|926.1|927.3|925.3|0
1589931300000|2020-05-19 23:35:00|927.6|925.6|927.8|925.8|927.9|925.9|927.6|925.6|0
1589931600000|2020-05-19 23:40:00|927.9|925.9|928.7|926.7|928.7|926.7|927.9|925.9|0
1589931900000|2020-05-19 23:45:00|928.6|926.6|928.6|926.6|928.6|926.6|928.3|926.3|0
1589932200000|2020-05-19 23:50:00|928.7|926.7|928.2|926.2|928.7|926.7|928.2|926.2|0
1589932500000|2020-05-19 23:55:00|928.3|926.3|928.1|926.1|928.4|926.4|927.9|925.9|0
1589932800000|2020-05-20 00:00:00|928.2|926.2|926.4|925.4|928.2|926.2|925|924|50
1589933100000|2020-05-20 00:05:00|926.5|925.5|926.9|925.9|926.9|925.9|926.3|925.3|10
1589933400000|2020-05-20 00:10:00|||||||||2
1589933700000|2020-05-20 00:15:00|926.8|925.8|926.8|925.8|926.8|925.8|926.7|925.7|3
1589934300000|2020-05-20 00:25:00|926|925|926.1|925.1|926.1|925.1|925.9|924.9|6
1589934600000|2020-05-20 00:30:00|926.2|925.2|927.9|926.9|927.9|926.9|926.2|925.2|11
1589934900000|2020-05-20 00:35:00|927.7|926.7|927.3|926.3|927.7|926.7|927.3|926.3|4
1589935200000|2020-05-20 00:40:00|927|926|927.5|926.5|927.5|926.5|927|926|9
1589935500000|2020-05-20 00:45:00|927.7|926.7|927.6|926.6|927.7|926.7|927.6|926.6|43
1589935800000|2020-05-20 00:50:00|927.5|926.5|927.7|926.7|927.9|926.9|927.5|926.5|42
1589936100000|2020-05-20 00:55:00|927.8|926.8|928.3|927.3|928.5|927.5|927.8|926.8|7
1589936400000|2020-05-20 01:00:00|928|927|928.7|927.7|928.9|927.9|928|927|23
1589937300000|2020-05-20 01:15:00|929|928|931.4|930.4|931.7|930.7|929|928|85
1589937600000|2020-05-20 01:20:00|931.6|930.6|931.9|930.9|932.1|931.1|931.1|930.1|53
1589937900000|2020-05-20 01:25:00|931.6|930.6|931.5|930.5|931.6|930.6|931.5|930.5|3
1589938200000|2020-05-20 01:30:00|931.9|930.9|932|931|932.2|931.2|930.5|929.5|16
1589938500000|2020-05-20 01:35:00|932.3|931.3|932.3|931.3|932.7|931.7|932.3|931.3|22
1589938800000|2020-05-20 01:40:00|932.6|931.6|932.5|931.5|932.8|931.8|932.5|931.5|6
1589939400000|2020-05-20 01:50:00|933.4|932.4|933.2|932.2|933.4|932.4|933.1|932.1|4
1589939700000|2020-05-20 01:55:00|932.6|931.6|932.6|931.6|932.6|931.6|932.6|931.6|1
1589940000000|2020-05-20 02:00:00|932.4|931.4|931.6|930.6|932.4|931.4|931.1|930.1|26
1589940300000|2020-05-20 02:05:00|931.2|930.2|931|930|931.2|930.2|931|930|3
1589940600000|2020-05-20 02:10:00|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|1
1589940900000|2020-05-20 02:15:00|931.1|930.1|930.7|929.7|931.1|930.1|930.7|929.7|9
1589941200000|2020-05-20 02:20:00|931.2|930.2|929.9|928.9|931.2|930.2|929.9|928.9|18
1589941500000|2020-05-20 02:25:00|929.8|928.8|930.2|929.2|930.2|929.2|929.8|928.8|2
1589941800000|2020-05-20 02:30:00|930|929|929.4|928.4|930|929|929.4|928.4|5
1589942100000|2020-05-20 02:35:00|929.8|928.8|929.8|928.8|929.8|928.8|929.8|928.8|1
1589942700000|2020-05-20 02:45:00|930.3|929.3|930|929|930.3|929.3|930|929|3
1589943300000|2020-05-20 02:55:00|929.9|928.9|928.8|927.8|929.9|928.9|928.8|927.8|11
1589943600000|2020-05-20 03:00:00|929.1|928.1|927.9|926.9|929.1|928.1|927.9|926.9|6
1589944200000|2020-05-20 03:10:00|928.4|927.4|928.6|927.6|928.7|927.7|928.4|927.4|9
1589944500000|2020-05-20 03:15:00|929|928|929|928|929|928|929|928|1
1589945700000|2020-05-20 03:35:00|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|4
1589946000000|2020-05-20 03:40:00|929.7|928.7|929.7|928.7|929.7|928.7|929.7|928.7|2
1589946900000|2020-05-20 03:55:00|930.1|929.1|930.1|929.1|930.1|929.1|929.9|928.9|4
1589947200000|2020-05-20 04:00:00|930.3|929.3|930.3|929.3|930.3|929.3|930.3|929.3|1
1589947500000|2020-05-20 04:05:00|929.8|928.8|929.8|928.8|929.8|928.8|929.8|928.8|1
1589947800000|2020-05-20 04:10:00|931.1|930.1|931.1|930.1|931.1|930.1|931.1|930.1|11
1589948400000|2020-05-20 04:20:00|931.4|930.4|931.4|930.4|931.4|930.4|931.4|930.4|1
1589949000000|2020-05-20 04:30:00|931.3|930.3|931.3|930.3|931.3|930.3|931.3|930.3|4
1589950800000|2020-05-20 05:00:00|929.8|928.8|929.5|928.5|929.8|928.8|929.5|928.5|4
1589951400000|2020-05-20 05:10:00|930.3|929.3|930.3|929.3|930.3|929.3|930.3|929.3|1
1589951700000|2020-05-20 05:15:00|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|1
1589952000000|2020-05-20 05:20:00|930|929|930|929|930|929|930|929|1
1589952600000|2020-05-20 05:30:00|930.1|929.1|929.2|928.2|930.2|929.2|929.2|928.2|16
1589952900000|2020-05-20 05:35:00|929.7|928.7|929.7|928.7|929.7|928.7|929.7|928.7|2
1589953800000|2020-05-20 05:50:00|930.3|929.3|929.3|928.3|930.3|929.3|929.3|928.3|26
1589954100000|2020-05-20 05:55:00|929.1|928.1|928.9|927.9|929.1|928.1|928.6|927.6|17
1589954400000|2020-05-20 06:00:00|929|928|929.4|928.4|929.7|928.7|928.9|927.9|34
1589954700000|2020-05-20 06:05:00|928.6|927.6|928.5|927.5|929.1|928.1|928.5|927.5|9
1589955000000|2020-05-20 06:10:00|928.2|927.2|927.7|926.7|928.2|927.2|927.4|926.4|195
1589955300000|2020-05-20 06:15:00|927.2|926.2|927.8|926.8|927.8|926.8|927.2|926.2|165
1589955600000|2020-05-20 06:20:00|928.1|927.1|928.4|927.4|928.4|927.4|928.1|927.1|3
1589955900000|2020-05-20 06:25:00|928.3|927.3|927.4|926.4|928.3|927.3|927.4|926.4|18
1589956200000|2020-05-20 06:30:00|927.7|926.7|928.7|927.7|929.2|928.2|927.7|926.7|34
1589956500000|2020-05-20 06:35:00|928.5|927.5|928.3|927.3|928.5|927.5|927.9|926.9|145
1589956800000|2020-05-20 06:40:00|928.2|927.2|928.2|927.2|928.2|927.2|928.2|927.2|1
1589957100000|2020-05-20 06:45:00|928.6|927.6|928.6|927.6|928.6|927.6|928.6|927.6|1
1589957400000|2020-05-20 06:50:00|928.8|927.8|928.8|927.8|928.8|927.8|928.8|927.8|1
1589957700000|2020-05-20 06:55:00|929.1|928.1|928.5|927.5|929.2|928.2|928.2|927.2|41
1589958000000|2020-05-20 07:00:00|928.7|927.7|930.8|929.8|930.9|929.9|928.4|927.4|266
1589958300000|2020-05-20 07:05:00|930.7|929.7|930.5|929.5|931.2|930.2|930.4|929.4|410
1589958600000|2020-05-20 07:10:00|930.4|929.4|930.4|929.4|930.9|929.9|929.9|928.9|74
1589958900000|2020-05-20 07:15:00|930.5|929.5|930.3|929.3|930.8|929.8|929.9|928.9|56
1589959200000|2020-05-20 07:20:00|930|929|929.6|928.6|930.6|929.6|929.6|928.6|319
1589959500000|2020-05-20 07:25:00|929.7|928.7|930.5|929.5|931.1|930.1|929.6|928.6|195
1589959800000|2020-05-20 07:30:00|930.4|929.4|930.2|929.2|930.5|929.5|929.9|928.9|331
1589960100000|2020-05-20 07:35:00|930|929|930.3|929.3|930.3|929.3|929.1|928.1|423
1589960400000|2020-05-20 07:40:00|930.1|929.1|930.9|929.9|930.9|929.9|930.1|929.1|182
1589960700000|2020-05-20 07:45:00|930.8|929.8|930.5|929.5|930.8|929.8|930|929|76
1589961000000|2020-05-20 07:50:00|930.4|929.4|930.7|929.7|931|930|930.4|929.4|126
1589961300000|2020-05-20 07:55:00|930.8|929.8|929.9|928.9|930.8|929.8|929.8|928.8|284
1589961600000|2020-05-20 08:00:00|930|929|930.5|929.5|931|930|930|929|124
1589961900000|2020-05-20 08:05:00|930.6|929.6|931.1|930.1|931.2|930.2|930.4|929.4|171
1589962200000|2020-05-20 08:10:00|931|930|932.9|931.9|933|932|931|930|227
1589962500000|2020-05-20 08:15:00|933|932|933.9|932.9|934.3|933.3|932.9|931.9|372
1589962800000|2020-05-20 08:20:00|934|933|934.7|933.7|934.7|933.7|934|933|151
1589963100000|2020-05-20 08:25:00|934.8|933.8|935|934|935.2|934.2|934.4|933.4|268
1589963400000|2020-05-20 08:30:00|934.9|933.9|934.3|933.3|935.3|934.3|934.3|933.3|127
1589963700000|2020-05-20 08:35:00|934.2|933.2|935.3|934.3|935.3|934.3|934.2|933.2|50
1589964000000|2020-05-20 08:40:00|935.4|934.4|934.3|933.3|935.4|934.4|934.3|933.3|87
1589964300000|2020-05-20 08:45:00|934.7|933.7|935|934|935.4|934.4|934.7|933.7|65
1589964600000|2020-05-20 08:50:00|935.1|934.1|934.7|933.7|935.3|934.3|934.6|933.6|31
1589964900000|2020-05-20 08:55:00|934.9|933.9|934.6|933.6|935.2|934.2|934.4|933.4|126
1589965200000|2020-05-20 09:00:00|934.5|933.5|934.6|933.6|935.2|934.2|934.4|933.4|132
1589965500000|2020-05-20 09:05:00|934.7|933.7|935.1|934.1|935.2|934.2|934|933|124
1589965800000|2020-05-20 09:10:00|935.4|934.4|935|934|935.5|934.5|934.7|933.7|207
1589966100000|2020-05-20 09:15:00|935.1|934.1|934.9|933.9|935.4|934.4|934.6|933.6|144
1589966400000|2020-05-20 09:20:00|935|934|935.4|934.4|935.4|934.4|934.6|933.6|24
1589966700000|2020-05-20 09:25:00|935.5|934.5|935.2|934.2|935.6|934.6|935.1|934.1|126
1589967000000|2020-05-20 09:30:00|935.3|934.3|935.1|934.1|935.6|934.6|934.7|933.7|48
1589967300000|2020-05-20 09:35:00|935|934|935.4|934.4|935.4|934.4|934.8|933.8|31
1589967600000|2020-05-20 09:40:00|935.1|934.1|936.6|935.6|936.8|935.8|935.1|934.1|63
1589967900000|2020-05-20 09:45:00|936.9|935.9|936.9|935.9|937.1|936.1|936.6|935.6|44
1589968200000|2020-05-20 09:50:00|937.1|936.1|937.7|936.7|937.7|936.7|937.1|936.1|144
1589968500000|2020-05-20 09:55:00|937.6|936.6|938.2|937.2|938.4|937.4|937.4|936.4|164
1589968800000|2020-05-20 10:00:00|938|937|938.1|937.1|938.5|937.5|937.8|936.8|148
1589969100000|2020-05-20 10:05:00|938.2|937.2|938.5|937.5|938.6|937.6|938.1|937.1|87
1589969400000|2020-05-20 10:10:00|938.4|937.4|937.9|936.9|938.4|937.4|937.7|936.7|37
1589969700000|2020-05-20 10:15:00|938|937|938.9|937.9|939|938|938|937|289
1589970000000|2020-05-20 10:20:00|939.2|938.2|939.1|938.1|939.4|938.4|938.9|937.9|75
1589970300000|2020-05-20 10:25:00|939|938|938.6|937.6|939.1|938.1|938.4|937.4|34
1589970600000|2020-05-20 10:30:00|938.5|937.5|939.2|938.2|939.2|938.2|938.2|937.2|63
1589970900000|2020-05-20 10:35:00|939.1|938.1|939.6|938.6|939.8|938.8|939|938|175
1589971200000|2020-05-20 10:40:00|939.5|938.5|939.3|938.3|939.6|938.6|939.1|938.1|155
1589971500000|2020-05-20 10:45:00|939.4|938.4|939.4|938.4|939.5|938.5|939.1|938.1|243
1589971800000|2020-05-20 10:50:00|939.3|938.3|939.7|938.7|939.7|938.7|938.9|937.9|239
1589972100000|2020-05-20 10:55:00|939.6|938.6|939.5|938.5|939.7|938.7|939.2|938.2|66
1589972400000|2020-05-20 11:00:00|939.4|938.4|939.3|938.3|939.5|938.5|939.1|938.1|88
1589972700000|2020-05-20 11:05:00|939.2|938.2|939|938|939.5|938.5|939|938|43
1589973000000|2020-05-20 11:10:00|938.9|937.9|938.8|937.8|939.3|938.3|938.8|937.8|33
1589973300000|2020-05-20 11:15:00|938.9|937.9|938.7|937.7|939.2|938.2|938.7|937.7|27
1589973600000|2020-05-20 11:20:00|938.6|937.6|938.3|937.3|938.7|937.7|938.2|937.2|123
1589973900000|2020-05-20 11:25:00|938.5|937.5|938.9|937.9|938.9|937.9|938.3|937.3|43
1589974200000|2020-05-20 11:30:00|939|938|939.1|938.1|939.1|938.1|938.9|937.9|35
1589974500000|2020-05-20 11:35:00|939|938|939.6|938.6|939.7|938.7|938.8|937.8|93
1589974800000|2020-05-20 11:40:00|939.8|938.8|940.3|939.3|940.5|939.5|939.7|938.7|72
1589975100000|2020-05-20 11:45:00|940.4|939.4|939.7|938.7|940.4|939.4|939.6|938.6|67
1589975400000|2020-05-20 11:50:00|939.5|938.5|939.8|938.8|939.9|938.9|939.5|938.5|19
1589975700000|2020-05-20 11:55:00|939.9|938.9|939.9|938.9|940|939|939.8|938.8|11
1589976000000|2020-05-20 12:00:00|940|939|939.3|938.3|940.3|939.3|939.1|938.1|99
1589976300000|2020-05-20 12:05:00|939.2|938.2|939.8|938.8|939.8|938.8|939.2|938.2|46
1589976600000|2020-05-20 12:10:00|939.9|938.9|940.5|939.5|940.6|939.6|939.9|938.9|99
1589976900000|2020-05-20 12:15:00|940.4|939.4|940.6|939.6|940.9|939.9|940.2|939.2|80
1589977200000|2020-05-20 12:20:00|940.7|939.7|940.2|939.2|940.9|939.9|940.2|939.2|100
1589977500000|2020-05-20 12:25:00|940.1|939.1|940.2|939.2|940.3|939.3|940.1|939.1|15
1589977800000|2020-05-20 12:30:00|940.3|939.3|939.5|938.5|940.5|939.5|939.3|938.3|97
1589978100000|2020-05-20 12:35:00|939.4|938.4|939|938|939.4|938.4|938.8|937.8|138
1589978400000|2020-05-20 12:40:00|939.1|938.1|939.4|938.4|939.6|938.6|939.1|938.1|63
1589978700000|2020-05-20 12:45:00|939.3|938.3|939.4|938.4|939.5|938.5|939|938|149
1589979000000|2020-05-20 12:50:00|939.3|938.3|939.1|938.1|939.3|938.3|938.9|937.9|40
1589979300000|2020-05-20 12:55:00|939.2|938.2|939.5|938.5|939.5|938.5|939|938|79
1589979600000|2020-05-20 13:00:00|939.4|938.4|939.3|938.3|939.6|938.6|939.2|938.2|305
1589979900000|2020-05-20 13:05:00|939.2|938.2|939.3|938.3|939.4|938.4|938.9|937.9|216
1589980200000|2020-05-20 13:10:00|939.4|938.4|939.7|938.7|939.8|938.8|938.9|937.9|473
1589980500000|2020-05-20 13:15:00|939.8|938.8|939.3|938.3|939.8|938.8|939.1|938.1|517
1589980800000|2020-05-20 13:20:00|939.2|938.2|939.2|938.2|939.6|938.6|939|938|334
1589981100000|2020-05-20 13:25:00|939.1|938.1|939.1|938.1|939.5|938.5|938.9|937.9|368
1589981400000|2020-05-20 13:30:00|938.9|938.4|937.5|937|939.4|938.9|937.3|936.8|4822
1589981700000|2020-05-20 13:35:00|937.6|937.1|938.7|938.2|938.7|938.2|936.9|936.4|1903
1589982000000|2020-05-20 13:40:00|938.6|938.1|937.4|936.9|938.9|938.4|937.2|936.7|1776
1589982300000|2020-05-20 13:45:00|937.5|937|938.4|937.9|938.6|938.1|937.1|936.6|1374
1589982600000|2020-05-20 13:50:00|938.5|938|938.7|938.2|938.9|938.4|938.2|937.7|1148
1589982900000|2020-05-20 13:55:00|938.8|938.3|938.6|938.1|938.9|938.4|938|937.5|1201
1589983200000|2020-05-20 14:00:00|938.7|938.2|938.7|938.2|939.3|938.8|938.3|937.8|1264
1589983500000|2020-05-20 14:05:00|938.8|938.3|938.9|938.4|939.3|938.8|938.3|937.8|1186
1589983800000|2020-05-20 14:10:00|939|938.5|939.5|939|940|939.5|938.8|938.3|1364
1589984100000|2020-05-20 14:15:00|939.4|938.9|939.8|939.3|939.9|939.4|938.8|938.3|1188
1589984400000|2020-05-20 14:20:00|939.9|939.4|940|939.5|940.5|940|939.6|939.1|1488
1589984700000|2020-05-20 14:25:00|940.1|939.6|939.8|939.3|940.2|939.7|938.9|938.4|817
1589985000000|2020-05-20 14:30:00|939.9|939.4|939.9|939.4|940|939.5|939|938.5|1166
1589985300000|2020-05-20 14:35:00|940|939.5|940|939.5|940.2|939.7|939.3|938.8|1157
1589985600000|2020-05-20 14:40:00|940.1|939.6|940.7|940.2|940.8|940.3|940|939.5|876
1589985900000|2020-05-20 14:45:00|940.6|940.1|939.9|939.4|941|940.5|939.9|939.4|871
1589986200000|2020-05-20 14:50:00|940|939.5|940|939.5|940.5|940|939.9|939.4|534
1589986500000|2020-05-20 14:55:00|940.2|939.7|940.5|940|941.3|940.8|940.2|939.7|1685
1589986800000|2020-05-20 15:00:00|940.6|940.1|940|939.5|941.1|940.6|940|939.5|697
1589987100000|2020-05-20 15:05:00|939.9|939.4|940.3|939.8|940.4|939.9|939.9|939.4|769
1589987400000|2020-05-20 15:10:00|940.2|939.7|941.2|940.7|941.2|940.7|940|939.5|693
1589987700000|2020-05-20 15:15:00|941.3|940.8|941.6|941.1|942|941.5|940.7|940.2|845
1589988000000|2020-05-20 15:20:00|941.5|941|941.4|940.9|942.4|941.9|941.4|940.9|947
1589988300000|2020-05-20 15:25:00|941.5|941|943.1|942.6|943.2|942.7|941.5|941|1206
1589988600000|2020-05-20 15:30:00|943.2|942.7|942.8|942.3|943.4|942.9|942.5|942|1769
1589988900000|2020-05-20 15:35:00|942.7|942.2|942.2|941.7|943|942.5|941.9|941.4|534
1589989200000|2020-05-20 15:40:00|942.1|941.6|942.1|941.6|942.4|941.9|941.7|941.2|546
1589989500000|2020-05-20 15:45:00|942.2|941.7|942.1|941.6|942.4|941.9|942|941.5|393
1589989800000|2020-05-20 15:50:00|942|941.5|940.8|940.3|942.3|941.8|940.8|940.3|860
1589990100000|2020-05-20 15:55:00|940.9|940.4|940.5|940|941.3|940.8|940.2|939.7|504
1589990400000|2020-05-20 16:00:00|940.6|940.1|939.4|938.9|940.9|940.4|939.3|938.8|574
1589990700000|2020-05-20 16:05:00|939.5|939|938|937.5|939.8|939.3|938|937.5|640
1589991000000|2020-05-20 16:10:00|938.1|937.6|938.6|938.1|938.8|938.3|937.9|937.4|999
1589991300000|2020-05-20 16:15:00|938.4|937.9|936.9|936.4|938.5|938|936.5|936|599
1589991600000|2020-05-20 16:20:00|937|936.5|935.5|935|937.2|936.7|935|934.5|850
1589991900000|2020-05-20 16:25:00|935.6|935.1|936.9|936.4|936.9|936.4|935.5|935|935
1589992200000|2020-05-20 16:30:00|937|936.5|937.5|937|937.5|937|936.7|936.2|459
1589992500000|2020-05-20 16:35:00|937.4|936.9|936.1|935.6|937.4|936.9|936.1|935.6|527
1589992800000|2020-05-20 16:40:00|936|935.5|933.6|933.1|936.1|935.6|933|932.5|1214
1589993100000|2020-05-20 16:45:00|933.7|933.2|933.3|932.8|934|933.5|932|931.5|1067
1589993400000|2020-05-20 16:50:00|933.2|932.7|933.8|933.3|934.6|934.1|933.2|932.7|877
1589993700000|2020-05-20 16:55:00|933.9|933.4|934.9|934.4|935.1|934.6|933.3|932.8|592
1589994000000|2020-05-20 17:00:00|935|934.5|934.9|934.4|935.4|934.9|934.4|933.9|558
1589994300000|2020-05-20 17:05:00|935|934.5|933.4|932.9|935.2|934.7|933.4|932.9|698
1589994600000|2020-05-20 17:10:00|933.5|933|933.6|933.1|933.9|933.4|933.3|932.8|699
1589994900000|2020-05-20 17:15:00|933.5|933|932.7|932.2|933.6|933.1|932.6|932.1|645
1589995200000|2020-05-20 17:20:00|932.8|932.3|931.8|931.3|932.9|932.4|931.5|931|552
1589995500000|2020-05-20 17:25:00|931.9|931.4|931.9|931.4|932.1|931.6|931.4|930.9|535
1589995800000|2020-05-20 17:30:00|932|931.5|931.7|931.2|932.3|931.8|931.3|930.8|674
1589996100000|2020-05-20 17:35:00|931.8|931.3|932.7|932.2|932.7|932.2|931.5|931|766
1589996400000|2020-05-20 17:40:00|932.6|932.1|934.5|934|934.5|934|932.5|932|742
1589996700000|2020-05-20 17:45:00|934.6|934.1|934.8|934.3|934.9|934.4|934.1|933.6|477
1589997000000|2020-05-20 17:50:00|934.7|934.2|934.1|933.6|935.1|934.6|934.1|933.6|504
1589997300000|2020-05-20 17:55:00|934.2|933.7|934.1|933.6|934.6|934.1|934.1|933.6|454
1589997600000|2020-05-20 18:00:00|934.2|933.7|935|934.5|935.2|934.7|934|933.5|1086
1589997900000|2020-05-20 18:05:00|935.1|934.6|935|934.5|936.3|935.8|934.9|934.4|889
1589998200000|2020-05-20 18:10:00|934.9|934.4|934.8|934.3|935.6|935.1|934.4|933.9|414
1589998500000|2020-05-20 18:15:00|934.9|934.4|934.4|933.9|935.1|934.6|933.8|933.3|555
1589998800000|2020-05-20 18:20:00|934.3|933.8|934.9|934.4|935.2|934.7|934.2|933.7|350
1589999100000|2020-05-20 18:25:00|934.8|934.3|934.6|934.1|934.9|934.4|934.1|933.6|327
1589999400000|2020-05-20 18:30:00|934.5|934|935.2|934.7|935.3|934.8|934.1|933.6|381
1589999700000|2020-05-20 18:35:00|935.1|934.6|935.1|934.6|935.6|935.1|934.9|934.4|324
1590000000000|2020-05-20 18:40:00|935.2|934.7|935.1|934.6|935.3|934.8|934.7|934.2|225
1590000300000|2020-05-20 18:45:00|935.2|934.7|935.4|934.9|935.5|935|934.6|934.1|519
1590000600000|2020-05-20 18:50:00|935.3|934.8|936.3|935.8|936.4|935.9|935.2|934.7|712
1590000900000|2020-05-20 18:55:00|936.2|935.7|935.9|935.4|936.3|935.8|935.8|935.3|705
1590001200000|2020-05-20 19:00:00|936|935.5|935.6|935.1|936.2|935.7|935.4|934.9|477
1590001500000|2020-05-20 19:05:00|935.5|935|935.2|934.7|935.6|935.1|935|934.5|514
1590001800000|2020-05-20 19:10:00|935.3|934.8|935.1|934.6|935.5|935|934.4|933.9|721
1590002100000|2020-05-20 19:15:00|935.2|934.7|934.9|934.4|935.4|934.9|934.8|934.3|570
1590002400000|2020-05-20 19:20:00|935|934.5|935.6|935.1|935.9|935.4|934.8|934.3|452
1590002700000|2020-05-20 19:25:00|935.5|935|935.6|935.1|935.8|935.3|935|934.5|606
1590003000000|2020-05-20 19:30:00|935.5|935|934.8|934.3|935.5|935|934.7|934.2|923
1590003300000|2020-05-20 19:35:00|934.9|934.4|935.6|935.1|935.7|935.2|934.8|934.3|768
1590003600000|2020-05-20 19:40:00|935.5|935|936.2|935.7|936.3|935.8|935.3|934.8|914
1590003900000|2020-05-20 19:45:00|936.3|935.8|935.1|934.6|936.5|936|934.9|934.4|1445
1590004200000|2020-05-20 19:50:00|935.2|934.7|935.6|935.1|936|935.5|934.5|934|2578
1590004500000|2020-05-20 19:55:00|935.7|935.2|935.4|934.9|936.6|936.1|935.3|934.8|8177
1590004800000|2020-05-20 20:00:00|935.5|935|935.9|934.9|936.1|935.1|935.5|934.5|780
1590005100000|2020-05-20 20:05:00|936.1|935.1|936|935|936.6|935.6|936|935|124
1590005400000|2020-05-20 20:10:00|935.9|934.9|935.3|934.3|935.9|934.9|935.3|934.3|104
1590005700000|2020-05-20 20:15:00|935.7|934.7|935.9|934.9|935.9|934.9|935.7|934.7|10
1590006000000|2020-05-20 20:20:00|||||||||18
1590006300000|2020-05-20 20:25:00|936|935|936|935|936.1|935.1|935.6|934.6|47
1590006600000|2020-05-20 20:30:00|936.2|935.2|936.3|935.3|936.3|935.3|936.2|935.2|12
1590006900000|2020-05-20 20:35:00|936.5|935.5|936.5|935.5|936.5|935.5|936.5|935.5|13
1590007200000|2020-05-20 20:40:00|936.6|935.6|937.1|936.1|937.1|936.1|936.6|935.6|26
1590007500000|2020-05-20 20:45:00|937.2|936.2|937.4|936.4|937.4|936.4|937.2|936.2|43
1590008100000|2020-05-20 20:55:00|938.4|937.4|937.7|936.7|938.4|937.4|937.6|936.6|33
1590008400000|2020-05-20 21:00:00|937.9|936.9|937.9|936.9|937.9|936.9|937.9|936.9|1
1590008700000|2020-05-20 21:05:00|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|1
1590011700000|2020-05-20 21:55:00|939.8|938.8|939.8|938.8|939.8|938.8|939.8|938.8|1
1590012000000|2020-05-20 22:00:00|940.3|938.3|940.1|938.1|940.8|938.8|939.9|937.9|0
1590012300000|2020-05-20 22:05:00|940.2|938.2|940|938|940.5|938.5|940|938|0
1590012600000|2020-05-20 22:10:00|940.1|938.1|939.3|937.3|940.1|938.1|939|937|0
1590012900000|2020-05-20 22:15:00|939.4|937.4|939.5|937.5|939.9|937.9|939.3|937.3|0
1590013200000|2020-05-20 22:20:00|939.4|937.4|939|937|939.4|937.4|938.9|936.9|0
1590013500000|2020-05-20 22:25:00|939.1|937.1|938.9|936.9|939.3|937.3|938.9|936.9|0
1590013800000|2020-05-20 22:30:00|939|937|939.6|937.6|939.7|937.7|939|937|0
1590014100000|2020-05-20 22:35:00|939.7|937.7|940|938|940.2|938.2|939.5|937.5|0
1590014400000|2020-05-20 22:40:00|940.2|938.2|939|937|940.4|938.4|938.9|936.9|0
1590014700000|2020-05-20 22:45:00|938.9|936.9|939.3|937.3|939.5|937.5|938.9|936.9|0
1590015000000|2020-05-20 22:50:00|939.4|937.4|939.3|937.3|939.5|937.5|939.3|937.3|0
1590015300000|2020-05-20 22:55:00|939.4|937.4|938.7|936.7|939.4|937.4|938.6|936.6|0
1590015600000|2020-05-20 23:00:00|938.8|936.8|938.8|936.8|939.1|937.1|938.8|936.8|0
1590015900000|2020-05-20 23:05:00|938.9|936.9|938.9|936.9|939.1|937.1|938.8|936.8|0
1590016200000|2020-05-20 23:10:00|938.8|936.8|939|937|939.1|937.1|938.8|936.8|0
1590016500000|2020-05-20 23:15:00|939.1|937.1|938.7|936.7|939.1|937.1|938.3|936.3|0
1590016800000|2020-05-20 23:20:00|938.8|936.8|938.6|936.6|938.8|936.8|938.3|936.3|0
1590017100000|2020-05-20 23:25:00|938.7|936.7|938.5|936.5|938.7|936.7|938.4|936.4|0
1590017400000|2020-05-20 23:30:00|938.4|936.4|938.3|936.3|938.7|936.7|938.2|936.2|0
1590017700000|2020-05-20 23:35:00|938.2|936.2|938.3|936.3|938.5|936.5|938|936|0
1590018000000|2020-05-20 23:40:00|938.2|936.2|938.4|936.4|938.6|936.6|938.1|936.1|0
1590018300000|2020-05-20 23:45:00|938.3|936.3|938.1|936.1|938.6|936.6|937.9|935.9|0
1590018600000|2020-05-20 23:50:00|938|936|938.9|936.9|938.9|936.9|937.9|935.9|0
1590018900000|2020-05-20 23:55:00|938.8|936.8|938.5|936.5|938.8|936.8|938.5|936.5|0
1590019200000|2020-05-21 00:00:00|938.3|936.3|934.1|933.1|938.3|936.3|933.8|932.8|11
1590019500000|2020-05-21 00:05:00|933.9|932.9|933.8|932.8|933.9|932.9|933.8|932.8|4
1590019800000|2020-05-21 00:10:00|933.4|932.4|933|932|933.4|932.4|933|932|9
1590020100000|2020-05-21 00:15:00|933.3|932.3|933.1|932.1|933.5|932.5|932.8|931.8|21
1590020400000|2020-05-21 00:20:00|933.4|932.4|933.3|932.3|933.4|932.4|933.3|932.3|5
1590020700000|2020-05-21 00:25:00|933|932|933.1|932.1|933.3|932.3|932.9|931.9|11
1590021000000|2020-05-21 00:30:00|933.6|932.6|933.4|932.4|933.6|932.6|933.3|932.3|13
1590021300000|2020-05-21 00:35:00|933.2|932.2|933.8|932.8|933.9|932.9|933|932|24
1590021600000|2020-05-21 00:40:00|934|933|934.4|933.4|934.4|933.4|934|933|11
1590021900000|2020-05-21 00:45:00|934.5|933.5|934.3|933.3|934.5|933.5|934.3|933.3|16
1590022200000|2020-05-21 00:50:00|934.5|933.5|934.9|933.9|934.9|933.9|934.5|933.5|40
1590022500000|2020-05-21 00:55:00|934.5|933.5|934.7|933.7|934.9|933.9|934.5|933.5|3
1590022800000|2020-05-21 01:00:00|934.6|933.6|933.2|932.2|934.6|933.6|933.1|932.1|30
1590023100000|2020-05-21 01:05:00|933.3|932.3|933.7|932.7|933.7|932.7|933.3|932.3|9
1590023400000|2020-05-21 01:10:00|934.1|933.1|934.5|933.5|934.7|933.7|934.1|933.1|15
1590023700000|2020-05-21 01:15:00|935|934|935.5|934.5|935.5|934.5|933.8|932.8|50
1590024000000|2020-05-21 01:20:00|935.4|934.4|935.3|934.3|935.6|934.6|935|934|14
1590024300000|2020-05-21 01:25:00|936|935|936|935|936|935|936|935|1
1590024600000|2020-05-21 01:30:00|935.9|934.9|934.2|933.2|936.1|935.1|934.1|933.1|38
1590024900000|2020-05-21 01:35:00|934.5|933.5|934.1|933.1|934.9|933.9|934|933|60
1590025200000|2020-05-21 01:40:00|934|933|933.3|932.3|934.2|933.2|933.2|932.2|73
1590025500000|2020-05-21 01:45:00|933.5|932.5|933.4|932.4|934|933|933.3|932.3|54
1590025800000|2020-05-21 01:50:00|933.6|932.6|933.4|932.4|933.6|932.6|932.8|931.8|21
1590026100000|2020-05-21 01:55:00|932.9|931.9|931.6|930.6|932.9|931.9|931.6|930.6|65
1590026400000|2020-05-21 02:00:00|932|931|931.3|930.3|932|931|931.3|930.3|53
1590026700000|2020-05-21 02:05:00|930.6|929.6|928.8|927.8|930.6|929.6|928.8|927.8|33
1590027000000|2020-05-21 02:10:00|928.3|927.3|928.6|927.6|928.7|927.7|928.1|927.1|44
1590027300000|2020-05-21 02:15:00|928.5|927.5|928.7|927.7|929.3|928.3|928.5|927.5|19
1590027600000|2020-05-21 02:20:00|928.9|927.9|929.4|928.4|929.4|928.4|928.9|927.9|2
1590027900000|2020-05-21 02:25:00|929.2|928.2|929.4|928.4|929.4|928.4|929.2|928.2|2
1590028200000|2020-05-21 02:30:00|929.6|928.6|930.4|929.4|930.4|929.4|929.6|928.6|9
1590028500000|2020-05-21 02:35:00|930.6|929.6|930.8|929.8|930.8|929.8|930.6|929.6|7
1590028800000|2020-05-21 02:40:00|930.9|929.9|931.2|930.2|931.2|930.2|930.9|929.9|2
1590029100000|2020-05-21 02:45:00|931.9|930.9|932.3|931.3|932.5|931.5|931.9|930.9|10
1590029700000|2020-05-21 02:55:00|932.7|931.7|932.9|931.9|932.9|931.9|932.6|931.6|6
1590030000000|2020-05-21 03:00:00|933|932|932.7|931.7|933|932|932.7|931.7|12
1590030300000|2020-05-21 03:05:00|||||||||1
1590030600000|2020-05-21 03:10:00|932.4|931.4|933.4|932.4|933.4|932.4|932.4|931.4|31
1590030900000|2020-05-21 03:15:00|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|1
1590031200000|2020-05-21 03:20:00|933.3|932.3|933.3|932.3|933.3|932.3|933.3|932.3|9
1590031500000|2020-05-21 03:25:00|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|1
1590031800000|2020-05-21 03:30:00|933.3|932.3|932.8|931.8|933.3|932.3|932.7|931.7|7
1590032100000|2020-05-21 03:35:00|932.5|931.5|932.4|931.4|932.5|931.5|932.3|931.3|5
1590032400000|2020-05-21 03:40:00|932|931|932|931|932|931|932|931|1
1590032700000|2020-05-21 03:45:00|931.9|930.9|932.1|931.1|932.1|931.1|931.8|930.8|15
1590033000000|2020-05-21 03:50:00|932.2|931.2|932.3|931.3|932.3|931.3|932|931|17
1590033300000|2020-05-21 03:55:00|932.2|931.2|932.1|931.1|932.2|931.2|931.9|930.9|26
1590033600000|2020-05-21 04:00:00|932.2|931.2|931.3|930.3|932.2|931.2|931.3|930.3|9
1590033900000|2020-05-21 04:05:00|931.4|930.4|931.6|930.6|931.6|930.6|931.3|930.3|20
1590034200000|2020-05-21 04:10:00|931.7|930.7|931.9|930.9|931.9|930.9|931.7|930.7|5
1590034500000|2020-05-21 04:15:00|932.3|931.3|932.3|931.3|932.5|931.5|932.3|931.3|12
1590034800000|2020-05-21 04:20:00|932.5|931.5|932.5|931.5|932.5|931.5|932.3|931.3|5
1590035100000|2020-05-21 04:25:00|932.2|931.2|932.2|931.2|932.2|931.2|932.2|931.2|1
1590035400000|2020-05-21 04:30:00|932.3|931.3|933|932|933|932|932.3|931.3|4
1590035700000|2020-05-21 04:35:00|||||||||1
1590036000000|2020-05-21 04:40:00|932.9|931.9|932.8|931.8|932.9|931.9|932.8|931.8|2
1590036300000|2020-05-21 04:45:00|932.4|931.4|932.4|931.4|932.7|931.7|932.4|931.4|5
1590036600000|2020-05-21 04:50:00|932.5|931.5|932.8|931.8|932.8|931.8|932.5|931.5|6
1590036900000|2020-05-21 04:55:00|932.7|931.7|933|932|933.2|932.2|932.7|931.7|21
1590037200000|2020-05-21 05:00:00|932.6|931.6|933.5|932.5|933.5|932.5|932.6|931.6|13
1590037500000|2020-05-21 05:05:00|933.2|932.2|933|932|933.2|932.2|933|932|5
1590037800000|2020-05-21 05:10:00|933.2|932.2|933.2|932.2|933.2|932.2|932.8|931.8|33
1590038400000|2020-05-21 05:20:00|933.5|932.5|933.1|932.1|933.5|932.5|933.1|932.1|7
1590038700000|2020-05-21 05:25:00|933|932|932.7|931.7|933|932|932.7|931.7|4
1590039000000|2020-05-21 05:30:00|932.3|931.3|932.5|931.5|932.5|931.5|932.3|931.3|2
1590039300000|2020-05-21 05:35:00|932.8|931.8|932.2|931.2|932.8|931.8|932|931|8
1590039600000|2020-05-21 05:40:00|931.9|930.9|931.7|930.7|931.9|930.9|931.7|930.7|8
1590039900000|2020-05-21 05:45:00|931.4|930.4|931.3|930.3|931.4|930.4|931.2|930.2|27
1590040200000|2020-05-21 05:50:00|931.4|930.4|931.1|930.1|931.4|930.4|931|930|19
1590040500000|2020-05-21 05:55:00|931.8|930.8|931.4|930.4|931.8|930.8|931.4|930.4|2
1590040800000|2020-05-21 06:00:00|930.8|929.8|930.9|929.9|931.5|930.5|930.3|929.3|63
1590041100000|2020-05-21 06:05:00|931.2|930.2|930.9|929.9|931.3|930.3|930.9|929.9|16
1590041400000|2020-05-21 06:10:00|930.8|929.8|930.8|929.8|931.2|930.2|930.8|929.8|21
1590041700000|2020-05-21 06:15:00|930.9|929.9|930.3|929.3|931|930|930.2|929.2|32
1590042000000|2020-05-21 06:20:00|930|929|929.6|928.6|930.2|929.2|929.6|928.6|40
1590042300000|2020-05-21 06:25:00|928.9|927.9|928.4|927.4|929|928|928.3|927.3|40
1590042600000|2020-05-21 06:30:00|928.3|927.3|928.9|927.9|929.1|928.1|928.2|927.2|101
1590042900000|2020-05-21 06:35:00|928.8|927.8|929.3|928.3|929.4|928.4|928.4|927.4|68
1590043200000|2020-05-21 06:40:00|929.2|928.2|929.7|928.7|929.7|928.7|929.2|928.2|54
1590043500000|2020-05-21 06:45:00|929.8|928.8|930.2|929.2|930.3|929.3|929.8|928.8|72
1590043800000|2020-05-21 06:50:00|930.3|929.3|930.7|929.7|931|930|930.3|929.3|59
1590044100000|2020-05-21 06:55:00|930.8|929.8|930.6|929.6|931|930|930.4|929.4|55
1590044400000|2020-05-21 07:00:00|930.7|929.7|930.3|929.3|930.7|929.7|929.4|928.4|244
1590044700000|2020-05-21 07:05:00|930.2|929.2|929.9|928.9|930.2|929.2|929.6|928.6|117
1590045000000|2020-05-21 07:10:00|930|929|930.3|929.3|930.6|929.6|930|929|100
1590045300000|2020-05-21 07:15:00|930.4|929.4|930.5|929.5|930.9|929.9|930.2|929.2|156
1590045600000|2020-05-21 07:20:00|930.6|929.6|930.1|929.1|930.8|929.8|930|929|117
1590045900000|2020-05-21 07:25:00|930.2|929.2|931|930|931|930|930.1|929.1|65
1590046200000|2020-05-21 07:30:00|930.7|929.7|932.1|931.1|932.3|931.3|930.4|929.4|63
1590046500000|2020-05-21 07:35:00|932|931|932.2|931.2|932.8|931.8|932|931|69
1590046800000|2020-05-21 07:40:00|932|931|931|930|932|931|930.8|929.8|159
1590047100000|2020-05-21 07:45:00|930.9|929.9|931.2|930.2|931.2|930.2|930.4|929.4|146
1590047400000|2020-05-21 07:50:00|931.3|930.3|931.3|930.3|931.4|930.4|930.8|929.8|27
1590047700000|2020-05-21 07:55:00|931|930|930.9|929.9|931.1|930.1|930.7|929.7|76
1590048000000|2020-05-21 08:00:00|931.1|930.1|931.5|930.5|931.9|930.9|930.9|929.9|172
1590048300000|2020-05-21 08:05:00|931.3|930.3|929.1|928.1|931.3|930.3|929.1|928.1|315
1590048600000|2020-05-21 08:10:00|929.4|928.4|929.6|928.6|929.7|928.7|928.9|927.9|166
1590048900000|2020-05-21 08:15:00|929.4|928.4|929.6|928.6|929.6|928.6|929|928|123
1590049200000|2020-05-21 08:20:00|929.7|928.7|929.3|928.3|930.1|929.1|929.3|928.3|208
1590049500000|2020-05-21 08:25:00|929.4|928.4|929.5|928.5|929.6|928.6|928.7|927.7|252
1590049800000|2020-05-21 08:30:00|929.4|928.4|929.9|928.9|930.2|929.2|929.3|928.3|51
1590050100000|2020-05-21 08:35:00|929.7|928.7|930.7|929.7|930.7|929.7|929.7|928.7|81
1590050400000|2020-05-21 08:40:00|930.6|929.6|930.4|929.4|930.7|929.7|929.5|928.5|382
1590050700000|2020-05-21 08:45:00|930.5|929.5|930.3|929.3|930.5|929.5|929.9|928.9|121
1590051000000|2020-05-21 08:50:00|930.1|929.1|930.9|929.9|930.9|929.9|930|929|92
1590051300000|2020-05-21 08:55:00|930.8|929.8|931|930|931|930|930.8|929.8|4
1590051600000|2020-05-21 09:00:00|931.2|930.2|930.4|929.4|931.6|930.6|930.4|929.4|211
1590051900000|2020-05-21 09:05:00|930.3|929.3|930.6|929.6|930.6|929.6|930.2|929.2|325
1590052200000|2020-05-21 09:10:00|930.5|929.5|930.5|929.5|930.9|929.9|930.1|929.1|116
1590052500000|2020-05-21 09:15:00|930.7|929.7|929.8|928.8|931|930|929.6|928.6|119
1590052800000|2020-05-21 09:20:00|929.6|928.6|929.8|928.8|930|929|929.1|928.1|100
1590053100000|2020-05-21 09:25:00|929.9|928.9|930.6|929.6|931|930|929.9|928.9|49
1590053400000|2020-05-21 09:30:00|930.3|929.3|929.3|928.3|930.6|929.6|929.3|928.3|152
1590053700000|2020-05-21 09:35:00|929.1|928.1|929|928|929.5|928.5|928.8|927.8|50
1590054000000|2020-05-21 09:40:00|929.4|928.4|929.4|928.4|929.4|928.4|928.9|927.9|26
1590054300000|2020-05-21 09:45:00|929.1|928.1|929|928|929.3|928.3|928.8|927.8|28
1590054600000|2020-05-21 09:50:00|928.8|927.8|928.3|927.3|929|928|928.3|927.3|19
1590054900000|2020-05-21 09:55:00|928.4|927.4|927.7|926.7|928.7|927.7|927.5|926.5|95
1590055200000|2020-05-21 10:00:00|927.4|926.4|927.2|926.2|927.4|926.4|926.7|925.7|196
1590055500000|2020-05-21 10:05:00|927.3|926.3|926.7|925.7|927.4|926.4|926.7|925.7|82
1590055800000|2020-05-21 10:10:00|926.6|925.6|927.7|926.7|927.8|926.8|926.1|925.1|223
1590056100000|2020-05-21 10:15:00|927.6|926.6|927.3|926.3|927.8|926.8|926.5|925.5|188
1590056400000|2020-05-21 10:20:00|927.2|926.2|926.6|925.6|927.2|926.2|926.5|925.5|228
1590056700000|2020-05-21 10:25:00|926.7|925.7|927.2|926.2|927.6|926.6|926.4|925.4|167
1590057000000|2020-05-21 10:30:00|927.4|926.4|927.1|926.1|927.4|926.4|927|926|64
1590057300000|2020-05-21 10:35:00|927|926|927.4|926.4|927.7|926.7|927|926|79
1590057600000|2020-05-21 10:40:00|927.3|926.3|926.7|925.7|927.5|926.5|926.7|925.7|54
1590057900000|2020-05-21 10:45:00|926.8|925.8|927.6|926.6|927.7|926.7|926.8|925.8|228
1590058200000|2020-05-21 10:50:00|927.7|926.7|927.3|926.3|927.7|926.7|927.3|926.3|27
1590058500000|2020-05-21 10:55:00|927|926|927.1|926.1|927.3|926.3|926.7|925.7|29
1590058800000|2020-05-21 11:00:00|927.6|926.6|927.9|926.9|927.9|926.9|927.4|926.4|96
1590059100000|2020-05-21 11:05:00|928|927|928.4|927.4|928.4|927.4|928|927|87
1590059400000|2020-05-21 11:10:00|928.5|927.5|928.3|927.3|928.7|927.7|928|927|35
1590059700000|2020-05-21 11:15:00|928.5|927.5|928.3|927.3|928.6|927.6|928.1|927.1|81
1590060000000|2020-05-21 11:20:00|928.4|927.4|928.4|927.4|928.8|927.8|928.2|927.2|144
1590060300000|2020-05-21 11:25:00|928.6|927.6|928.5|927.5|929.2|928.2|928.5|927.5|205
1590060600000|2020-05-21 11:30:00|928.6|927.6|928.6|927.6|928.6|927.6|927.8|926.8|254
1590060900000|2020-05-21 11:35:00|928.3|927.3|928.3|927.3|928.4|927.4|928|927|64
1590061200000|2020-05-21 11:40:00|928.5|927.5|928.1|927.1|928.6|927.6|928.1|927.1|59
1590061500000|2020-05-21 11:45:00|928|927|926.7|925.7|928.1|927.1|926.7|925.7|200
1590061800000|2020-05-21 11:50:00|926.8|925.8|926.3|925.3|926.8|925.8|926.2|925.2|373
1590062100000|2020-05-21 11:55:00|926.2|925.2|925.8|924.8|926.4|925.4|925.6|924.6|228
1590062400000|2020-05-21 12:00:00|925.9|924.9|924.6|923.6|926|925|924.5|923.5|616
1590062700000|2020-05-21 12:05:00|924.9|923.9|925.6|924.6|925.6|924.6|924.5|923.5|199
1590063000000|2020-05-21 12:10:00|925.7|924.7|926.7|925.7|926.7|925.7|925.7|924.7|102
1590063300000|2020-05-21 12:15:00|926.6|925.6|928|927|928|927|926.6|925.6|119
1590063600000|2020-05-21 12:20:00|927.9|926.9|928|927|928.2|927.2|927.8|926.8|166
1590063900000|2020-05-21 12:25:00|927.9|926.9|928|927|928.2|927.2|927.7|926.7|119
1590064200000|2020-05-21 12:30:00|927.8|926.8|928|927|928|927|927.2|926.2|124
1590064500000|2020-05-21 12:35:00|927.9|926.9|930.4|929.4|930.9|929.9|927.9|926.9|341
1590064800000|2020-05-21 12:40:00|930.5|929.5|930.7|929.7|930.8|929.8|929.9|928.9|180
1590065100000|2020-05-21 12:45:00|930.8|929.8|930.5|929.5|931.2|930.2|930.5|929.5|143
1590065400000|2020-05-21 12:50:00|930.3|929.3|929|928|930.3|929.3|929|928|223
1590065700000|2020-05-21 12:55:00|928.8|927.8|929.2|928.2|929.4|928.4|928.6|927.6|178
1590066000000|2020-05-21 13:00:00|929.1|928.1|929.1|928.1|929.7|928.7|928.9|927.9|363
1590066300000|2020-05-21 13:05:00|929|928|929.3|928.3|929.5|928.5|928.9|927.9|266
1590066600000|2020-05-21 13:10:00|929.4|928.4|930.8|929.8|930.8|929.8|929.4|928.4|216
1590066900000|2020-05-21 13:15:00|930.7|929.7|930.2|929.2|930.8|929.8|929.8|928.8|321
1590067200000|2020-05-21 13:20:00|930.3|929.3|930.4|929.4|930.7|929.7|930.2|929.2|351
1590067500000|2020-05-21 13:25:00|930.3|929.3|930.6|929.6|930.8|929.8|930|929|768
1590067800000|2020-05-21 13:30:00|930.4|929.9|929.4|928.9|930.5|930|927.8|927.3|3871
1590068100000|2020-05-21 13:35:00|929.5|929|931.9|931.4|931.9|931.4|929.1|928.6|1314
1590068400000|2020-05-21 13:40:00|932|931.5|933.2|932.7|933.5|933|931.5|931|1024
1590068700000|2020-05-21 13:45:00|933.3|932.8|932|931.5|933.3|932.8|931.9|931.4|1347
1590069000000|2020-05-21 13:50:00|931.9|931.4|930.7|930.2|932.3|931.8|930.7|930.2|1820
1590069300000|2020-05-21 13:55:00|930.6|930.1|931.1|930.6|931.1|930.6|929.1|928.6|1208
1590069600000|2020-05-21 14:00:00|931.2|930.7|930.2|929.7|932.2|931.7|930.2|929.7|1090
1590069900000|2020-05-21 14:05:00|930.3|929.8|930.5|930|930.7|930.2|929.4|928.9|891
1590070200000|2020-05-21 14:10:00|930.6|930.1|931.2|930.7|931.7|931.2|930.6|930.1|528
1590070500000|2020-05-21 14:15:00|931.3|930.8|931.5|931|932|931.5|930.7|930.2|524
1590070800000|2020-05-21 14:20:00|931.6|931.1|932.1|931.6|932.4|931.9|931.2|930.7|417
1590071100000|2020-05-21 14:25:00|932|931.5|930.3|929.8|932|931.5|930.1|929.6|956
1590071400000|2020-05-21 14:30:00|930.2|929.7|928.1|927.6|930.2|929.7|927.9|927.4|1587
1590071700000|2020-05-21 14:35:00|928|927.5|925.2|924.7|928.1|927.6|925.1|924.6|1733
1590072000000|2020-05-21 14:40:00|925.3|924.8|927.2|926.7|927.3|926.8|925|924.5|831
1590072300000|2020-05-21 14:45:00|927|926.5|926.8|926.3|927.1|926.6|926.4|925.9|303
1590072600000|2020-05-21 14:50:00|926.9|926.4|927.2|926.7|927.8|927.3|926.5|926|735
1590072900000|2020-05-21 14:55:00|927.1|926.6|926.6|926.1|927.4|926.9|926.5|926|361
1590073200000|2020-05-21 15:00:00|926.5|926|924.2|923.7|926.5|926|924|923.5|1064
1590073500000|2020-05-21 15:05:00|924.4|923.9|923.8|923.3|924.5|924|923.3|922.8|854
1590073800000|2020-05-21 15:10:00|923.7|923.2|924.5|924|924.5|924|923.4|922.9|429
1590074100000|2020-05-21 15:15:00|924.4|923.9|922.5|922|924.4|923.9|922.1|921.6|658
1590074400000|2020-05-21 15:20:00|922.6|922.1|921.9|921.4|923.1|922.6|921.5|921|752
1590074700000|2020-05-21 15:25:00|921.8|921.3|923.3|922.8|923.4|922.9|921.3|920.8|1267
1590075000000|2020-05-21 15:30:00|923.2|922.7|924.5|924|924.5|924|922.9|922.4|1755
1590075300000|2020-05-21 15:35:00|924.4|923.9|924.7|924.2|924.9|924.4|923.9|923.4|709
1590075600000|2020-05-21 15:40:00|924.8|924.3|924.9|924.4|925.5|925|924.6|924.1|554
1590075900000|2020-05-21 15:45:00|924.8|924.3|924.8|924.3|925.2|924.7|924.6|924.1|536
1590076200000|2020-05-21 15:50:00|924.9|924.4|924.4|923.9|925.3|924.8|924.3|923.8|545
1590076500000|2020-05-21 15:55:00|924.5|924|924.2|923.7|924.7|924.2|924.1|923.6|240
1590076800000|2020-05-21 16:00:00|924.3|923.8|925.6|925.1|925.8|925.3|924.3|923.8|640
1590077100000|2020-05-21 16:05:00|925.5|925|925.2|924.7|926.3|925.8|925.1|924.6|448
1590077400000|2020-05-21 16:10:00|925.3|924.8|925.1|924.6|925.3|924.8|924.5|924|500
1590077700000|2020-05-21 16:15:00|925|924.5|924.4|923.9|925.1|924.6|924.2|923.7|1013
1590078000000|2020-05-21 16:20:00|924.3|923.8|925.1|924.6|925.3|924.8|924.3|923.8|354
1590078300000|2020-05-21 16:25:00|925.2|924.7|925.5|925|926.4|925.9|925.2|924.7|491
1590078600000|2020-05-21 16:30:00|925.4|924.9|924.5|924|925.4|924.9|924.5|924|369
1590078900000|2020-05-21 16:35:00|924.6|924.1|923.3|922.8|925|924.5|923.1|922.6|1242
1590079200000|2020-05-21 16:40:00|923.4|922.9|924.4|923.9|924.6|924.1|923.3|922.8|272
1590079500000|2020-05-21 16:45:00|924.3|923.8|925|924.5|925.1|924.6|924.2|923.7|271
1590079800000|2020-05-21 16:50:00|924.9|924.4|924.3|923.8|925.1|924.6|923.7|923.2|574
1590080100000|2020-05-21 16:55:00|924.2|923.7|924|923.5|924.4|923.9|923.7|923.2|177
1590080400000|2020-05-21 17:00:00|924.1|923.6|927.4|926.9|927.9|927.4|923.7|923.2|2730
1590080700000|2020-05-21 17:05:00|927.5|927|926|925.5|927.6|927.1|925.7|925.2|1363
1590081000000|2020-05-21 17:10:00|926.1|925.6|926.5|926|927.1|926.6|926.1|925.6|474
1590081300000|2020-05-21 17:15:00|926.4|925.9|926|925.5|926.8|926.3|925.8|925.3|496
1590081600000|2020-05-21 17:20:00|926.1|925.6|925.5|925|926.1|925.6|925|924.5|437
1590081900000|2020-05-21 17:25:00|925.4|924.9|925.3|924.8|925.6|925.1|924.6|924.1|561
1590082200000|2020-05-21 17:30:00|925.2|924.7|924.7|924.2|925.4|924.9|924.3|923.8|487
1590082500000|2020-05-21 17:35:00|924.6|924.1|924.6|924.1|925.3|924.8|924|923.5|656
1590082800000|2020-05-21 17:40:00|924.7|924.2|925.1|924.6|925.2|924.7|924.1|923.6|393
1590083100000|2020-05-21 17:45:00|925|924.5|925.4|924.9|925.7|925.2|924.9|924.4|197
1590083400000|2020-05-21 17:50:00|925.2|924.7|925.2|924.7|925.6|925.1|925.1|924.6|323
1590083700000|2020-05-21 17:55:00|925.1|924.6|925.2|924.7|925.5|925|924.9|924.4|218
1590084000000|2020-05-21 18:00:00|925.1|924.6|926|925.5|926.2|925.7|925|924.5|515
1590084300000|2020-05-21 18:05:00|925.9|925.4|926.2|925.7|926.4|925.9|925.8|925.3|190
1590084600000|2020-05-21 18:10:00|926.3|925.8|926.3|925.8|926.4|925.9|926|925.5|117
1590084900000|2020-05-21 18:15:00|926.4|925.9|926.3|925.8|926.6|926.1|926.1|925.6|175
1590085200000|2020-05-21 18:20:00|926.4|925.9|927.4|926.9|927.4|926.9|926.4|925.9|567
1590085500000|2020-05-21 18:25:00|927.3|926.8|926.9|926.4|927.3|926.8|926.4|925.9|312
1590085800000|2020-05-21 18:30:00|927|926.5|926.3|925.8|927|926.5|926.1|925.6|367
1590086100000|2020-05-21 18:35:00|926.2|925.7|925|924.5|926.2|925.7|924.5|924|473
1590086400000|2020-05-21 18:40:00|925.1|924.6|925.4|924.9|925.4|924.9|925|924.5|220
1590086700000|2020-05-21 18:45:00|925.3|924.8|923.6|923.1|925.3|924.8|923.6|923.1|460
1590087000000|2020-05-21 18:50:00|923.8|923.3|924.9|924.4|924.9|924.4|923.4|922.9|522
1590087300000|2020-05-21 18:55:00|924.8|924.3|924.6|924.1|925.1|924.6|924.5|924|317
1590087600000|2020-05-21 19:00:00|924.5|924|925.5|925|925.7|925.2|924.5|924|553
1590087900000|2020-05-21 19:05:00|925.4|924.9|925.9|925.4|926|925.5|925.2|924.7|293
1590088200000|2020-05-21 19:10:00|925.8|925.3|926.5|926|926.5|926|925.5|925|380
1590088500000|2020-05-21 19:15:00|926.4|925.9|926.7|926.2|927.1|926.6|926.3|925.8|585
1590088800000|2020-05-21 19:20:00|926.6|926.1|927.2|926.7|927.2|926.7|926.4|925.9|355
1590089100000|2020-05-21 19:25:00|927.1|926.6|926.7|926.2|927.2|926.7|926.7|926.2|450
1590089400000|2020-05-21 19:30:00|926.8|926.3|926.4|925.9|927.3|926.8|926|925.5|640
1590089700000|2020-05-21 19:35:00|926.3|925.8|926.4|925.9|926.6|926.1|925.8|925.3|452
1590090000000|2020-05-21 19:40:00|926.3|925.8|927.3|926.8|927.3|926.8|926|925.5|388
1590090300000|2020-05-21 19:45:00|927.2|926.7|927.2|926.7|927.6|927.1|926.7|926.2|679
1590090600000|2020-05-21 19:50:00|927.6|927.1|926|925.5|927.6|927.1|925.9|925.4|1194
1590090900000|2020-05-21 19:55:00|926.1|925.6|925.6|925.1|926.5|926|925.3|924.8|6554
1590091200000|2020-05-21 20:00:00|925.8|924.8|926.6|925.6|926.6|925.6|925.8|924.8|483
1590091500000|2020-05-21 20:05:00|926.7|925.7|926.4|925.4|927|926|926.4|925.4|175
1590091800000|2020-05-21 20:10:00|926.3|925.3|925.9|924.9|926.3|925.3|925.6|924.6|45
1590092100000|2020-05-21 20:15:00|925.7|924.7|925.7|924.7|925.7|924.7|925.7|924.7|3
1590092700000|2020-05-21 20:25:00|925.6|924.6|925.5|924.5|925.9|924.9|924.9|923.9|41
1590093000000|2020-05-21 20:30:00|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|1
1590093300000|2020-05-21 20:35:00|925.3|924.3|925.3|924.3|925.3|924.3|925.3|924.3|3
1590093900000|2020-05-21 20:45:00|925.1|924.1|925.1|924.1|925.1|924.1|925.1|924.1|7
1590094200000|2020-05-21 20:50:00|925.8|924.8|925.8|924.8|925.8|924.8|925.8|924.8|3
1590094500000|2020-05-21 20:55:00|925.9|924.9|925.1|924.1|925.9|924.9|924.5|923.5|10
1590094800000|2020-05-21 21:00:00|926.8|925.8|926.9|925.9|926.9|925.9|926.8|925.8|14
1590098100000|2020-05-21 21:55:00|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|1
1590098400000|2020-05-21 22:00:00|928.4|926.4|928.8|926.8|928.8|926.8|927.3|925.3|0
1590098700000|2020-05-21 22:05:00|928.7|926.7|929.1|927.1|929.3|927.3|928.5|926.5|0
1590099000000|2020-05-21 22:10:00|929|927|930.2|928.2|930.4|928.4|929|927|0
1590099300000|2020-05-21 22:15:00|930.3|928.3|930.3|928.3|930.5|928.5|930.1|928.1|0
1590099600000|2020-05-21 22:20:00|930.2|928.2|930.5|928.5|930.7|928.7|930|928|0
1590099900000|2020-05-21 22:25:00|930.6|928.6|930.8|928.8|930.9|928.9|930.3|928.3|0
1590100200000|2020-05-21 22:30:00|930.9|928.9|930.6|928.6|931|929|930.5|928.5|0
1590100500000|2020-05-21 22:35:00|930.5|928.5|930.5|928.5|930.9|928.9|930.1|928.1|0
1590100800000|2020-05-21 22:40:00|930.7|928.7|930.6|928.6|931|929|930.5|928.5|0
1590101100000|2020-05-21 22:45:00|930.5|928.5|930.3|928.3|930.8|928.8|930.3|928.3|0
1590101400000|2020-05-21 22:50:00|930.4|928.4|930.5|928.5|930.7|928.7|930.2|928.2|0
1590101700000|2020-05-21 22:55:00|930.6|928.6|930.5|928.5|930.6|928.6|930.5|928.5|0
1590102000000|2020-05-21 23:00:00|930.8|928.8|930.9|928.9|931.4|929.4|930.8|928.8|0
1590102300000|2020-05-21 23:05:00|930.8|928.8|931.3|929.3|931.4|929.4|930.8|928.8|0
1590102600000|2020-05-21 23:10:00|931.2|929.2|930.9|928.9|931.3|929.3|930.8|928.8|0
1590102900000|2020-05-21 23:15:00|930.8|928.8|930.6|928.6|931|929|930.5|928.5|0
1590103200000|2020-05-21 23:20:00|930.7|928.7|931.2|929.2|931.6|929.6|930.6|928.6|0
1590103500000|2020-05-21 23:25:00|931.1|929.1|931.2|929.2|931.2|929.2|930.8|928.8|0
1590103800000|2020-05-21 23:30:00|931.3|929.3|931.9|929.9|932|930|931|929|0
1590104100000|2020-05-21 23:35:00|931.8|929.8|931.6|929.6|931.8|929.8|931.6|929.6|0
1590104400000|2020-05-21 23:40:00|931.7|929.7|931.4|929.4|931.7|929.7|931.4|929.4|0
1590104700000|2020-05-21 23:45:00|931.5|929.5|931.8|929.8|931.9|929.9|931.5|929.5|0
1590105000000|2020-05-21 23:50:00|931.7|929.7|931.8|929.8|932.1|930.1|931.7|929.7|0
1590105300000|2020-05-21 23:55:00|931.7|929.7|932.1|930.1|932.3|930.3|931.7|929.7|0
1590105600000|2020-05-22 00:00:00|932.2|930.2|928.5|927.5|932.2|930.2|928.2|927.2|19
1590106500000|2020-05-22 00:15:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|9
1590106800000|2020-05-22 00:20:00|||||||||1
1590107100000|2020-05-22 00:25:00|929.2|928.2|928.8|927.8|929.2|928.2|928.7|927.7|9
1590107400000|2020-05-22 00:30:00|928.6|927.6|928.7|927.7|928.7|927.7|928.3|927.3|15
1590107700000|2020-05-22 00:35:00|928.5|927.5|927.8|926.8|928.5|927.5|927.8|926.8|2
1590108000000|2020-05-22 00:40:00|927.7|926.7|927.7|926.7|927.7|926.7|927.7|926.7|1
1590108300000|2020-05-22 00:45:00|927.5|926.5|927.3|926.3|927.5|926.5|927.3|926.3|45
1590108600000|2020-05-22 00:50:00|927.4|926.4|926.6|925.6|927.4|926.4|926.6|925.6|33
1590108900000|2020-05-22 00:55:00|926.5|925.5|926.5|925.5|926.5|925.5|926.5|925.5|12
1590109200000|2020-05-22 01:00:00|926.3|925.3|926.1|925.1|927.1|926.1|926.1|925.1|54
1590109500000|2020-05-22 01:05:00|926|925|922|921|926.3|925.3|922|921|44
1590109800000|2020-05-22 01:10:00|922.4|921.4|923.7|922.7|923.7|922.7|922.3|921.3|20
1590110100000|2020-05-22 01:15:00|923.6|922.6|923.4|922.4|924.2|923.2|922.7|921.7|54
1590110400000|2020-05-22 01:20:00|923|922|922.9|921.9|923.2|922.2|922.7|921.7|61
1590110700000|2020-05-22 01:25:00|922.8|921.8|922|921|922.8|921.8|921.7|920.7|29
1590111000000|2020-05-22 01:30:00|922.3|921.3|921.8|920.8|922.6|921.6|920.9|919.9|59
1590111300000|2020-05-22 01:35:00|922.7|921.7|922.6|921.6|923|922|921.9|920.9|20
1590111600000|2020-05-22 01:40:00|922.4|921.4|919.9|918.9|922.4|921.4|919.9|918.9|22
1590111900000|2020-05-22 01:45:00|919.8|918.8|918.2|917.2|919.8|918.8|918|917|167
1590112200000|2020-05-22 01:50:00|918.1|917.1|918.3|917.3|918.5|917.5|917.4|916.4|326
1590112500000|2020-05-22 01:55:00|918.2|917.2|918|917|918.4|917.4|917.4|916.4|121
1590112800000|2020-05-22 02:00:00|918.1|917.1|916.8|915.8|918.1|917.1|916.4|915.4|200
1590113100000|2020-05-22 02:05:00|916.7|915.7|916|915|916.8|915.8|916|915|42
1590113400000|2020-05-22 02:10:00|915.3|914.3|914.8|913.8|915.9|914.9|914.7|913.7|51
1590113700000|2020-05-22 02:15:00|914.5|913.5|915.1|914.1|915.1|914.1|914.5|913.5|25
1590114000000|2020-05-22 02:20:00|914.8|913.8|915.1|914.1|915.2|914.2|914.8|913.8|15
1590114300000|2020-05-22 02:25:00|914.3|913.3|913.7|912.7|914.3|913.3|913.7|912.7|11
1590114600000|2020-05-22 02:30:00|913.3|912.3|914.1|913.1|914.1|913.1|913|912|11
1590114900000|2020-05-22 02:35:00|914.6|913.6|915.5|914.5|915.5|914.5|914.6|913.6|37
1590115200000|2020-05-22 02:40:00|915.2|914.2|915.1|914.1|915.2|914.2|914.9|913.9|7
1590115500000|2020-05-22 02:45:00|914.5|913.5|915.1|914.1|915.1|914.1|914.5|913.5|15
1590115800000|2020-05-22 02:50:00|914.8|913.8|913.8|912.8|914.8|913.8|913.8|912.8|15
1590116100000|2020-05-22 02:55:00|913.1|912.1|913.7|912.7|913.7|912.7|912.9|911.9|17
1590116400000|2020-05-22 03:00:00|913.6|912.6|914.1|913.1|914.1|913.1|913.6|912.6|22
1590116700000|2020-05-22 03:05:00|913.5|912.5|914.1|913.1|914.1|913.1|913.4|912.4|9
1590117000000|2020-05-22 03:10:00|913.7|912.7|914|913|914|913|913.4|912.4|6
1590117300000|2020-05-22 03:15:00|913.7|912.7|912.9|911.9|913.9|912.9|912.9|911.9|20
1590117600000|2020-05-22 03:20:00|912.5|911.5|911.7|910.7|912.5|911.5|911.7|910.7|19
1590117900000|2020-05-22 03:25:00|911.9|910.9|911.2|910.2|911.9|910.9|911.2|910.2|10
1590118200000|2020-05-22 03:30:00|911.3|910.3|911.3|910.3|911.3|910.3|911.3|910.3|1
1590118500000|2020-05-22 03:35:00|910.8|909.8|909.7|908.7|910.8|909.8|909.7|908.7|19
1590118800000|2020-05-22 03:40:00|910.3|909.3|909.7|908.7|910.4|909.4|909.4|908.4|21
1590119100000|2020-05-22 03:45:00|909.6|908.6|909.4|908.4|909.9|908.9|908.9|907.9|36
1590119400000|2020-05-22 03:50:00|909.3|908.3|909.6|908.6|910.3|909.3|909.2|908.2|44
1590119700000|2020-05-22 03:55:00|909.8|908.8|909.7|908.7|910.1|909.1|909.7|908.7|9
1590120000000|2020-05-22 04:00:00|910.7|909.7|911|910|911.2|910.2|910.4|909.4|34
1590120300000|2020-05-22 04:05:00|911.4|910.4|911.1|910.1|911.4|910.4|911.1|910.1|2
1590120600000|2020-05-22 04:10:00|911.6|910.6|911.8|910.8|912|911|911.6|910.6|22
1590120900000|2020-05-22 04:15:00|911.3|910.3|911.4|910.4|911.4|910.4|911.3|910.3|2
1590121200000|2020-05-22 04:20:00|910.2|909.2|910.3|909.3|910.3|909.3|910.2|909.2|3
1590121500000|2020-05-22 04:25:00|||||||||2
1590121800000|2020-05-22 04:30:00|910.5|909.5|911.2|910.2|911.2|910.2|910.5|909.5|23
1590122100000|2020-05-22 04:35:00|911|910|910.4|909.4|911|910|910.4|909.4|11
1590122400000|2020-05-22 04:40:00|910.3|909.3|909.9|908.9|910.3|909.3|909.9|908.9|8
1590122700000|2020-05-22 04:45:00|910.1|909.1|910.1|909.1|910.4|909.4|910.1|909.1|4
1590123000000|2020-05-22 04:50:00|910|909|909.7|908.7|910.1|909.1|909.6|908.6|12
1590123300000|2020-05-22 04:55:00|909.3|908.3|909.3|908.3|909.3|908.3|908.9|907.9|7
1590123600000|2020-05-22 05:00:00|908.8|907.8|908.3|907.3|909|908|908.2|907.2|71
1590123900000|2020-05-22 05:05:00|908.1|907.1|907.2|906.2|908.1|907.1|907.1|906.1|25
1590124200000|2020-05-22 05:10:00|907.3|906.3|906.7|905.7|907.3|906.3|905.6|904.6|59
1590124500000|2020-05-22 05:15:00|906.9|905.9|905.9|904.9|907.4|906.4|905.9|904.9|71
1590124800000|2020-05-22 05:20:00|905.6|904.6|904.7|903.7|905.7|904.7|904.7|903.7|32
1590125100000|2020-05-22 05:25:00|904.8|903.8|904.1|903.1|904.8|903.8|903.8|902.8|31
1590125400000|2020-05-22 05:30:00|904|903|906.4|905.4|906.4|905.4|904|903|60
1590125700000|2020-05-22 05:35:00|906.8|905.8|906.6|905.6|906.8|905.8|906.4|905.4|104
1590126000000|2020-05-22 05:40:00|906.7|905.7|905.9|904.9|906.7|905.7|905.9|904.9|143
1590126300000|2020-05-22 05:45:00|906|905|906.6|905.6|906.6|905.6|905.4|904.4|52
1590126600000|2020-05-22 05:50:00|906.9|905.9|907.5|906.5|907.9|906.9|906.8|905.8|106
1590126900000|2020-05-22 05:55:00|907.3|906.3|907.7|906.7|908.1|907.1|907.2|906.2|42
1590127200000|2020-05-22 06:00:00|907.4|906.4|908.9|907.9|909.3|908.3|907.4|906.4|92
1590127500000|2020-05-22 06:05:00|909|908|909.4|908.4|909.7|908.7|908.7|907.7|44
1590127800000|2020-05-22 06:10:00|909.5|908.5|909.6|908.6|909.6|908.6|908.4|907.4|88
1590128100000|2020-05-22 06:15:00|909.7|908.7|909.3|908.3|909.7|908.7|909|908|34
1590128400000|2020-05-22 06:20:00|909.2|908.2|909.3|908.3|909.3|908.3|909|908|104
1590128700000|2020-05-22 06:25:00|909.1|908.1|909.3|908.3|909.4|908.4|908.7|907.7|249
1590129000000|2020-05-22 06:30:00|908.5|907.5|907.7|906.7|908.5|907.5|907.5|906.5|91
1590129300000|2020-05-22 06:35:00|907.1|906.1|907.1|906.1|907.6|906.6|906.7|905.7|104
1590129600000|2020-05-22 06:40:00|907|906|906|905|907.3|906.3|905.9|904.9|102
1590129900000|2020-05-22 06:45:00|906.1|905.1|906.4|905.4|906.9|905.9|905.5|904.5|164
1590130200000|2020-05-22 06:50:00|906.5|905.5|906.2|905.2|906.9|905.9|906.2|905.2|386
1590130500000|2020-05-22 06:55:00|906.3|905.3|907|906|907.1|906.1|905.8|904.8|279
1590130800000|2020-05-22 07:00:00|906.9|905.9|907.2|906.2|908.1|907.1|906.4|905.4|371
1590131100000|2020-05-22 07:05:00|907.1|906.1|906.6|905.6|907.1|906.1|905.8|904.8|228
1590131400000|2020-05-22 07:10:00|906.5|905.5|905|904|906.5|905.5|904.8|903.8|274
1590131700000|2020-05-22 07:15:00|904.9|903.9|904.5|903.5|904.9|903.9|903.6|902.6|353
1590132000000|2020-05-22 07:20:00|904.3|903.3|904.9|903.9|905|904|904.2|903.2|274
1590132300000|2020-05-22 07:25:00|904.8|903.8|905.1|904.1|906|905|904.6|903.6|383
1590132600000|2020-05-22 07:30:00|905|904|906.2|905.2|906.5|905.5|904.9|903.9|393
1590132900000|2020-05-22 07:35:00|906.1|905.1|905.1|904.1|906.1|905.1|904.7|903.7|226
1590133200000|2020-05-22 07:40:00|905|904|905.4|904.4|905.5|904.5|904.6|903.6|193
1590133500000|2020-05-22 07:45:00|905.5|904.5|904.2|903.2|905.5|904.5|904|903|707
1590133800000|2020-05-22 07:50:00|904.1|903.1|904|903|905.2|904.2|903.7|902.7|297
1590134100000|2020-05-22 07:55:00|904.1|903.1|903.5|902.5|904.1|903.1|903.3|902.3|210
1590134400000|2020-05-22 08:00:00|903.4|902.4|904.8|903.8|905|904|903.4|902.4|360
1590134700000|2020-05-22 08:05:00|904.7|903.7|904.9|903.9|905.1|904.1|903.9|902.9|305
1590135000000|2020-05-22 08:10:00|904.8|903.8|905.2|904.2|905.4|904.4|904.1|903.1|283
1590135300000|2020-05-22 08:15:00|905.3|904.3|905.5|904.5|906.2|905.2|905.3|904.3|258
1590135600000|2020-05-22 08:20:00|905.6|904.6|904.5|903.5|905.7|904.7|904.5|903.5|129
1590135900000|2020-05-22 08:25:00|904.6|903.6|904.5|903.5|904.7|903.7|904.1|903.1|120
1590136200000|2020-05-22 08:30:00|904.4|903.4|906.4|905.4|906.5|905.5|904.4|903.4|250
1590136500000|2020-05-22 08:35:00|906.3|905.3|905.5|904.5|906.6|905.6|905.2|904.2|168
1590136800000|2020-05-22 08:40:00|905.6|904.6|906.2|905.2|906.8|905.8|905.4|904.4|254
1590137100000|2020-05-22 08:45:00|906.5|905.5|906|905|906.8|905.8|905.9|904.9|171
1590137400000|2020-05-22 08:50:00|905.9|904.9|906.5|905.5|906.5|905.5|905.5|904.5|186
1590137700000|2020-05-22 08:55:00|906.4|905.4|907.8|906.8|907.8|906.8|906.4|905.4|235
1590138000000|2020-05-22 09:00:00|907.7|906.7|907.5|906.5|908|907|907.3|906.3|148
1590138300000|2020-05-22 09:05:00|907.3|906.3|907.3|906.3|907.7|906.7|907.1|906.1|63
1590138600000|2020-05-22 09:10:00|907.4|906.4|908.1|907.1|908.2|907.2|907.2|906.2|79
1590138900000|2020-05-22 09:15:00|907.9|906.9|909.1|908.1|909.3|908.3|907.6|906.6|353
1590139200000|2020-05-22 09:20:00|909.2|908.2|909.1|908.1|909.4|908.4|909|908|123
1590139500000|2020-05-22 09:25:00|909|908|909.1|908.1|909.4|908.4|908.6|907.6|73
1590139800000|2020-05-22 09:30:00|909.3|908.3|908.5|907.5|909.3|908.3|908.5|907.5|65
1590140100000|2020-05-22 09:35:00|908.6|907.6|908.5|907.5|908.8|907.8|908.3|907.3|22
1590140400000|2020-05-22 09:40:00|908.4|907.4|908.4|907.4|909|908|908.4|907.4|22
1590140700000|2020-05-22 09:45:00|908.6|907.6|908.8|907.8|909.1|908.1|908.4|907.4|127
1590141000000|2020-05-22 09:50:00|908.9|907.9|907.6|906.6|908.9|907.9|907.6|906.6|151
1590141300000|2020-05-22 09:55:00|907.5|906.5|907.5|906.5|908|907|907.3|906.3|256
1590141600000|2020-05-22 10:00:00|907.4|906.4|908|907|908.2|907.2|907.4|906.4|317
1590141900000|2020-05-22 10:05:00|908.4|907.4|908.2|907.2|908.8|907.8|908.2|907.2|194
1590142200000|2020-05-22 10:10:00|908.3|907.3|909.3|908.3|909.3|908.3|908.3|907.3|169
1590142500000|2020-05-22 10:15:00|909.5|908.5|909.3|908.3|909.5|908.5|908.8|907.8|209
1590142800000|2020-05-22 10:20:00|909.1|908.1|909|908|909.3|908.3|908.5|907.5|208
1590143100000|2020-05-22 10:25:00|908.8|907.8|909.1|908.1|909.5|908.5|908.6|907.6|176
1590143400000|2020-05-22 10:30:00|909|908|909.5|908.5|909.9|908.9|909|908|71
1590143700000|2020-05-22 10:35:00|909.3|908.3|910|909|910.1|909.1|909|908|88
1590144000000|2020-05-22 10:40:00|909.8|908.8|909.2|908.2|909.8|908.8|908.8|907.8|228
1590144300000|2020-05-22 10:45:00|909.4|908.4|909.7|908.7|909.7|908.7|909.1|908.1|152
1590144600000|2020-05-22 10:50:00|909.5|908.5|909|908|909.7|908.7|908.9|907.9|41
1590144900000|2020-05-22 10:55:00|908.9|907.9|909.5|908.5|909.5|908.5|908.9|907.9|93
1590145200000|2020-05-22 11:00:00|909.6|908.6|909.6|908.6|909.9|908.9|909.5|908.5|79
1590145500000|2020-05-22 11:05:00|909.8|908.8|911.3|910.3|911.7|910.7|909.8|908.8|467
1590145800000|2020-05-22 11:10:00|911.2|910.2|912|911|912.5|911.5|911.2|910.2|466
1590146100000|2020-05-22 11:15:00|911.8|910.8|911.8|910.8|912.2|911.2|911.5|910.5|81
1590146400000|2020-05-22 11:20:00|911.6|910.6|911.9|910.9|912.2|911.2|911.6|910.6|46
1590146700000|2020-05-22 11:25:00|911.8|910.8|911.9|910.9|912.5|911.5|911.8|910.8|54
1590147000000|2020-05-22 11:30:00|911.8|910.8|911.8|910.8|912.3|911.3|911.8|910.8|42
1590147300000|2020-05-22 11:35:00|911.7|910.7|911.9|910.9|912.1|911.1|911.5|910.5|57
1590147600000|2020-05-22 11:40:00|912.1|911.1|912.9|911.9|913.2|912.2|912.1|911.1|337
1590147900000|2020-05-22 11:45:00|913|912|913.7|912.7|913.7|912.7|912.4|911.4|313
1590148200000|2020-05-22 11:50:00|913.6|912.6|914.4|913.4|914.9|913.9|913.6|912.6|260
1590148500000|2020-05-22 11:55:00|914.5|913.5|914.9|913.9|914.9|913.9|914.1|913.1|110
1590148800000|2020-05-22 12:00:00|915.4|914.4|915|914|915.9|914.9|915|914|393
1590149100000|2020-05-22 12:05:00|915.1|914.1|914.6|913.6|915.1|914.1|914.5|913.5|264
1590149400000|2020-05-22 12:10:00|914.7|913.7|915.1|914.1|915.4|914.4|914.2|913.2|171
1590149700000|2020-05-22 12:15:00|915.2|914.2|914.4|913.4|915.4|914.4|914.3|913.3|153
1590150000000|2020-05-22 12:20:00|914.3|913.3|914|913|914.5|913.5|913.9|912.9|225
1590150300000|2020-05-22 12:25:00|913.9|912.9|913.6|912.6|914.5|913.5|913.6|912.6|180
1590150600000|2020-05-22 12:30:00|913.5|912.5|913.1|912.1|913.6|912.6|912.4|911.4|189
1590150900000|2020-05-22 12:35:00|913.2|912.2|912.6|911.6|913.2|912.2|912.5|911.5|106
1590151200000|2020-05-22 12:40:00|912.7|911.7|913.3|912.3|913.3|912.3|912.7|911.7|101
1590151500000|2020-05-22 12:45:00|913.2|912.2|912.9|911.9|913.6|912.6|912.6|911.6|162
1590151800000|2020-05-22 12:50:00|912.8|911.8|912.2|911.2|912.8|911.8|912|911|353
1590152100000|2020-05-22 12:55:00|912.3|911.3|911.2|910.2|912.7|911.7|911.1|910.1|330
1590152400000|2020-05-22 13:00:00|911.3|910.3|912.3|911.3|912.3|911.3|911|910|334
1590152700000|2020-05-22 13:05:00|912.4|911.4|912.7|911.7|913|912|912.4|911.4|316
1590153000000|2020-05-22 13:10:00|912.8|911.8|912|911|912.8|911.8|912|911|116
1590153300000|2020-05-22 13:15:00|912.1|911.1|911.7|910.7|912.2|911.2|911.6|910.6|279
1590153600000|2020-05-22 13:20:00|911.5|910.5|912|911|912.1|911.1|911.4|910.4|128
1590153900000|2020-05-22 13:25:00|912.1|911.1|911.4|910.4|912.2|911.2|911.3|910.3|298
1590154200000|2020-05-22 13:30:00|911.2|910.7|907.1|906.6|911.2|910.7|906.8|906.3|5326
1590154500000|2020-05-22 13:35:00|906.9|906.4|904.2|903.7|906.9|906.4|904.1|903.6|2514
1590154800000|2020-05-22 13:40:00|904.1|903.6|904.5|904|905.7|905.2|903.9|903.4|2095
1590155100000|2020-05-22 13:45:00|904.4|903.9|905.8|905.3|905.9|905.4|903.7|903.2|1396
1590155400000|2020-05-22 13:50:00|905.7|905.2|906.3|905.8|906.6|906.1|905.1|904.6|1286
1590155700000|2020-05-22 13:55:00|906.4|905.9|907.1|906.6|907.3|906.8|905.7|905.2|1129
1590156000000|2020-05-22 14:00:00|907|906.5|905.6|905.1|907.2|906.7|904.7|904.2|1440
1590156300000|2020-05-22 14:05:00|905.7|905.2|904.6|904.1|906|905.5|904.3|903.8|974
1590156600000|2020-05-22 14:10:00|904.7|904.2|904.4|903.9|905.5|905|904|903.5|819
1590156900000|2020-05-22 14:15:00|904.3|903.8|905.5|905|905.6|905.1|904.2|903.7|1293
1590157200000|2020-05-22 14:20:00|905.6|905.1|906.2|905.7|907.1|906.6|905.6|905.1|1163
1590157500000|2020-05-22 14:25:00|906.1|905.6|906.3|905.8|906.5|906|905.6|905.1|1092
1590157800000|2020-05-22 14:30:00|906.4|905.9|907.8|907.3|908.4|907.9|905.8|905.3|1556
1590158100000|2020-05-22 14:35:00|907.9|907.4|908.5|908|908.5|908|907.2|906.7|1033
1590158400000|2020-05-22 14:40:00|908.6|908.1|907.5|907|909.2|908.7|907.3|906.8|962
1590158700000|2020-05-22 14:45:00|907.4|906.9|906.9|906.4|908.2|907.7|906.9|906.4|581
1590159000000|2020-05-22 14:50:00|906.8|906.3|907.3|906.8|907.7|907.2|906.4|905.9|577
1590159300000|2020-05-22 14:55:00|907.2|906.7|906.3|905.8|907.2|906.7|905.9|905.4|595
1590159600000|2020-05-22 15:00:00|906.2|905.7|906.7|906.2|907.3|906.8|905.9|905.4|462
1590159900000|2020-05-22 15:05:00|906.8|906.3|907.4|906.9|907.5|907|906.5|906|343
1590160200000|2020-05-22 15:10:00|907.3|906.8|908.2|907.7|908.4|907.9|906.9|906.4|1858
1590160500000|2020-05-22 15:15:00|908.3|907.8|908.9|908.4|908.9|908.4|907.5|907|832
1590160800000|2020-05-22 15:20:00|908.8|908.3|908.5|908|908.9|908.4|908.2|907.7|1517
1590161100000|2020-05-22 15:25:00|908.4|907.9|908.5|908|909.1|908.6|908.2|907.7|1988
1590161400000|2020-05-22 15:30:00|908.4|907.9|908.8|908.3|909.1|908.6|908.1|907.6|896
1590161700000|2020-05-22 15:35:00|908.9|908.4|909.1|908.6|909.1|908.6|908.6|908.1|526
1590162000000|2020-05-22 15:40:00|909.2|908.7|908.2|907.7|909.2|908.7|908|907.5|568
1590162300000|2020-05-22 15:45:00|908.1|907.6|908.3|907.8|908.6|908.1|907.9|907.4|910
1590162600000|2020-05-22 15:50:00|908.2|907.7|908.9|908.4|908.9|908.4|908.1|907.6|406
1590162900000|2020-05-22 15:55:00|908.8|908.3|908.6|908.1|908.9|908.4|908.2|907.7|529
1590163200000|2020-05-22 16:00:00|908.5|908|908.8|908.3|909.1|908.6|908.5|908|606
1590163500000|2020-05-22 16:05:00|908.7|908.2|907.2|906.7|908.9|908.4|907.2|906.7|1439
1590163800000|2020-05-22 16:10:00|907.3|906.8|906.9|906.4|907.4|906.9|906.5|906|1002
1590164100000|2020-05-22 16:15:00|906.8|906.3|907.1|906.6|907.2|906.7|906.7|906.2|349
1590164400000|2020-05-22 16:20:00|907.2|906.7|907.4|906.9|907.6|907.1|906.9|906.4|496
1590164700000|2020-05-22 16:25:00|907.3|906.8|907.2|906.7|907.5|907|907|906.5|250
1590165000000|2020-05-22 16:30:00|907.3|906.8|907.3|906.8|907.7|907.2|907.1|906.6|332
1590165300000|2020-05-22 16:35:00|907.4|906.9|907.5|907|908|907.5|907.3|906.8|679
1590165600000|2020-05-22 16:40:00|907.6|907.1|908.3|907.8|908.4|907.9|907.5|907|225
1590165900000|2020-05-22 16:45:00|908.4|907.9|907.6|907.1|908.4|907.9|907.6|907.1|321
1590166200000|2020-05-22 16:50:00|907.7|907.2|907.6|907.1|907.8|907.3|907.4|906.9|298
1590166500000|2020-05-22 16:55:00|907.5|907|907.4|906.9|908.1|907.6|907.1|906.6|588
1590166800000|2020-05-22 17:00:00|907.3|906.8|907.6|907.1|908|907.5|907.3|906.8|409
1590167100000|2020-05-22 17:05:00|907.7|907.2|907|906.5|907.8|907.3|907|906.5|485
1590167400000|2020-05-22 17:10:00|907.1|906.6|907.4|906.9|907.6|907.1|906.8|906.3|663
1590167700000|2020-05-22 17:15:00|907.3|906.8|907.8|907.3|908|907.5|907.3|906.8|359
1590168000000|2020-05-22 17:20:00|907.9|907.4|908.2|907.7|908.4|907.9|907.7|907.2|261
1590168300000|2020-05-22 17:25:00|908.3|907.8|908.2|907.7|908.6|908.1|908|907.5|335
1590168600000|2020-05-22 17:30:00|908.1|907.6|907.6|907.1|908.4|907.9|907.6|907.1|473
1590168900000|2020-05-22 17:35:00|907.5|907|907.1|906.6|907.9|907.4|907|906.5|276
1590169200000|2020-05-22 17:40:00|907|906.5|907|906.5|907.3|906.8|906.8|906.3|234
1590169500000|2020-05-22 17:45:00|907.1|906.6|906.7|906.2|907.2|906.7|906.7|906.2|202
1590169800000|2020-05-22 17:50:00|906.6|906.1|906.2|905.7|906.9|906.4|906.2|905.7|496
1590170100000|2020-05-22 17:55:00|906.1|905.6|906.9|906.4|907|906.5|905.9|905.4|347
1590170400000|2020-05-22 18:00:00|906.8|906.3|907.5|907|907.6|907.1|906.7|906.2|482
1590170700000|2020-05-22 18:05:00|907.6|907.1|907.5|907|907.7|907.2|907.3|906.8|140
1590171000000|2020-05-22 18:10:00|907.6|907.1|907.4|906.9|907.9|907.4|907.4|906.9|202
1590171300000|2020-05-22 18:15:00|907.3|906.8|906.9|906.4|907.5|907|906.9|906.4|157
1590171600000|2020-05-22 18:20:00|907.1|906.6|906.8|906.3|907.2|906.7|906.6|906.1|210
1590171900000|2020-05-22 18:25:00|906.9|906.4|906.5|906|907|906.5|906.2|905.7|361
1590172200000|2020-05-22 18:30:00|906.4|905.9|907|906.5|907|906.5|906.2|905.7|217
1590172500000|2020-05-22 18:35:00|907.1|906.6|906.6|906.1|907.1|906.6|906.3|905.8|209
1590172800000|2020-05-22 18:40:00|906.5|906|905.6|905.1|906.6|906.1|905.6|905.1|493
1590173100000|2020-05-22 18:45:00|905.7|905.2|905.9|905.4|906|905.5|905.5|905|298
1590173400000|2020-05-22 18:50:00|905.8|905.3|905.6|905.1|906|905.5|905.5|905|234
1590173700000|2020-05-22 18:55:00|905.5|905|905.9|905.4|906.1|905.6|905.5|905|393
1590174000000|2020-05-22 19:00:00|905.8|905.3|906.1|905.6|906.1|905.6|905.4|904.9|457
1590174300000|2020-05-22 19:05:00|906|905.5|906.4|905.9|906.4|905.9|905.9|905.4|331
1590174600000|2020-05-22 19:10:00|906.3|905.8|905.8|905.3|906.3|905.8|905.8|905.3|359
1590174900000|2020-05-22 19:15:00|905.9|905.4|905.5|905|905.9|905.4|905.5|905|247
1590175200000|2020-05-22 19:20:00|905.6|905.1|905.2|904.7|905.7|905.2|904.5|904|395
1590175500000|2020-05-22 19:25:00|905.1|904.6|905.1|904.6|905.2|904.7|904.5|904|275
1590175800000|2020-05-22 19:30:00|905.2|904.7|905.4|904.9|905.8|905.3|905.1|904.6|319
1590176100000|2020-05-22 19:35:00|905.3|904.8|905.6|905.1|905.7|905.2|905.1|904.6|242
1590176400000|2020-05-22 19:40:00|905.5|905|905.6|905.1|905.8|905.3|905|904.5|378
1590176700000|2020-05-22 19:45:00|905.7|905.2|906|905.5|906.1|905.6|905.5|905|635
1590177000000|2020-05-22 19:50:00|906.2|905.7|907|906.5|907.2|906.7|905.4|904.9|1448
1590177300000|2020-05-22 19:55:00|907.1|906.6|906.4|905.9|907.1|906.6|906.2|905.7|9935
1590177600000|2020-05-22 20:00:00|906.6|905.6|906.4|905.4|907.4|906.4|906.4|905.4|1278
1590177900000|2020-05-22 20:05:00|906.5|905.5|906.8|905.8|907.1|906.1|906.4|905.4|155
1590178200000|2020-05-22 20:10:00|906.9|905.9|906.8|905.8|906.9|905.9|906.1|905.1|137
1590178500000|2020-05-22 20:15:00|906.3|905.3|906.7|905.7|906.8|905.8|906.3|905.3|52
1590178800000|2020-05-22 20:20:00|906.8|905.8|906.8|905.8|906.8|905.8|906.8|905.8|38
1590179100000|2020-05-22 20:25:00|906.7|905.7|906.7|905.7|906.7|905.7|906.6|905.6|84
1590179400000|2020-05-22 20:30:00|906.6|905.6|906.7|905.7|907.1|906.1|906.6|905.6|28
1590179700000|2020-05-22 20:35:00|907.1|906.1|907.1|906.1|907.5|906.5|907.1|906.1|82
1590180000000|2020-05-22 20:40:00|907.4|906.4|907.8|906.8|907.8|906.8|907.4|906.4|5
1590180300000|2020-05-22 20:45:00|907.3|906.3|908|907|908|907|907.1|906.1|20
1590180600000|2020-05-22 20:50:00|908.1|907.1|909.1|908.1|909.1|908.1|908.1|907.1|12
1590180900000|2020-05-22 20:55:00|908.6|907.6|909.2|907.2|909.2|907.7|908.3|907.2|59
1590357600000|2020-05-24 22:00:00|908.3|906.3|907.8|905.8|908.4|906.4|907.7|905.7|0
1590357900000|2020-05-24 22:05:00|907.7|905.7|907.8|905.8|907.9|905.9|907.5|905.5|0
1590358200000|2020-05-24 22:10:00|908|906|907.9|905.9|908.1|906.1|907.6|905.6|0
1590358500000|2020-05-24 22:15:00|907.8|905.8|909.8|907.8|910.4|908.4|907.8|905.8|0
1590358800000|2020-05-24 22:20:00|909.9|907.9|907.1|906.1|909.9|907.9|907.1|906.1|2
1590359100000|2020-05-24 22:25:00|906.9|905.9|906.8|905.8|906.9|905.9|906.8|905.8|6
1590360300000|2020-05-24 22:45:00|908.5|907.5|909.5|908.5|909.5|908.5|908.5|907.5|20
1590361200000|2020-05-24 23:00:00|908.2|907.2|908.1|907.1|908.2|907.2|907.8|906.8|5
1590363300000|2020-05-24 23:35:00|909.8|908.8|911|910|911|910|909.8|908.8|15
1590364800000|2020-05-25 00:00:00|909.9|908.9|909.9|908.9|909.9|908.9|909.9|908.9|2
1590365100000|2020-05-25 00:05:00|910.6|909.6|911.2|910.2|911.2|910.2|910.6|909.6|16
1590365400000|2020-05-25 00:10:00|910.2|909.2|910.2|909.2|910.2|909.2|910.2|909.2|5
1590365700000|2020-05-25 00:15:00|911|910|911.5|910.5|912|911|911|910|12
1590366000000|2020-05-25 00:20:00|910.4|909.4|910.7|909.7|910.7|909.7|910.4|909.4|4
1590366300000|2020-05-25 00:25:00|911.1|910.1|911|910|911.2|910.2|910.6|909.6|25
1590366600000|2020-05-25 00:30:00|911.2|910.2|911.2|910.2|911.2|910.2|911.2|910.2|3
1590366900000|2020-05-25 00:35:00|910.7|909.7|910.9|909.9|910.9|909.9|910.7|909.7|9
1590367200000|2020-05-25 00:40:00|910.8|909.8|910.9|909.9|910.9|909.9|910.5|909.5|5
1590367500000|2020-05-25 00:45:00|911.3|910.3|911.2|910.2|911.7|910.7|911.2|910.2|8
1590367800000|2020-05-25 00:50:00|||||||||7
1590368100000|2020-05-25 00:55:00|910.7|909.7|910.5|909.5|910.9|909.9|910.4|909.4|29
1590368400000|2020-05-25 01:00:00|910.3|909.3|910|909|911|910|910|909|23
1590368700000|2020-05-25 01:05:00|909.2|908.2|909.5|908.5|909.5|908.5|909.1|908.1|28
1590369000000|2020-05-25 01:10:00|909.2|908.2|907.8|906.8|909.2|908.2|907.4|906.4|24
1590369300000|2020-05-25 01:15:00|907.6|906.6|906.2|905.2|908.4|907.4|905.2|904.2|200
1590369600000|2020-05-25 01:20:00|906.1|905.1|906.1|905.1|906.7|905.7|905.5|904.5|46
1590369900000|2020-05-25 01:25:00|906.2|905.2|905.1|904.1|906.2|905.2|904.9|903.9|25
1590370200000|2020-05-25 01:30:00|904.8|903.8|902.5|901.5|904.8|903.8|902.5|901.5|67
1590370500000|2020-05-25 01:35:00|902.4|901.4|902.2|901.2|902.5|901.5|901.4|900.4|187
1590370800000|2020-05-25 01:40:00|903.5|902.5|906.1|905.1|906.1|905.1|903.5|902.5|30
1590371100000|2020-05-25 01:45:00|906.2|905.2|908|907|908|907|906.2|905.2|31
1590371400000|2020-05-25 01:50:00|908.1|907.1|908.7|907.7|909.1|908.1|908.1|907.1|40
1590371700000|2020-05-25 01:55:00|909|908|907.7|906.7|909|908|907.6|906.6|25
1590372000000|2020-05-25 02:00:00|908.6|907.6|908.8|907.8|909.6|908.6|908.6|907.6|47
1590372300000|2020-05-25 02:05:00|908.7|907.7|908|907|908.8|907.8|907.9|906.9|56
1590372600000|2020-05-25 02:10:00|907.7|906.7|907.2|906.2|907.7|906.7|906.7|905.7|26
1590372900000|2020-05-25 02:15:00|906.6|905.6|908.8|907.8|908.8|907.8|906.6|905.6|4
1590373200000|2020-05-25 02:20:00|907.7|906.7|907.6|906.6|907.9|906.9|907.5|906.5|7
1590373500000|2020-05-25 02:25:00|908.2|907.2|908.1|907.1|908.2|907.2|908.1|907.1|5
1590373800000|2020-05-25 02:30:00|907.3|906.3|907.3|906.3|907.3|906.3|907.3|906.3|1
1590374100000|2020-05-25 02:35:00|906.4|905.4|906.3|905.3|906.4|905.4|906.3|905.3|15
1590374700000|2020-05-25 02:45:00|906.7|905.7|905.4|904.4|906.7|905.7|905|904|11
1590375000000|2020-05-25 02:50:00|906.3|905.3|906.3|905.3|906.3|905.3|906.3|905.3|2
1590375300000|2020-05-25 02:55:00|906.4|905.4|906.2|905.2|906.4|905.4|905.9|904.9|8
1590375900000|2020-05-25 03:05:00|908|907|907.8|906.8|908|907|907.8|906.8|3
1590376200000|2020-05-25 03:10:00|908.1|907.1|908.7|907.7|908.7|907.7|908.1|907.1|16
1590376500000|2020-05-25 03:15:00|908.1|907.1|907.6|906.6|908.1|907.1|907.6|906.6|2
1590376800000|2020-05-25 03:20:00|907.8|906.8|907.7|906.7|908|907|907.7|906.7|9
1590377400000|2020-05-25 03:30:00|907.8|906.8|907.8|906.8|907.8|906.8|907.8|906.8|2
1590377700000|2020-05-25 03:35:00|907.2|906.2|907.2|906.2|907.2|906.2|907.2|906.2|1
1590378000000|2020-05-25 03:40:00|907.5|906.5|907.5|906.5|907.5|906.5|907.5|906.5|1
1590378300000|2020-05-25 03:45:00|908.1|907.1|908.2|907.2|908.6|907.6|908.1|907.1|8
1590378600000|2020-05-25 03:50:00|907.9|906.9|907.7|906.7|907.9|906.9|907.7|906.7|4
1590378900000|2020-05-25 03:55:00|||||||||1
1590379200000|2020-05-25 04:00:00|907.5|906.5|908.1|907.1|908.1|907.1|907.5|906.5|4
1590379500000|2020-05-25 04:05:00|908|907|909|908|909|908|908|907|66
1590379800000|2020-05-25 04:10:00|909.1|908.1|908.9|907.9|909.2|908.2|908.9|907.9|22
1590380400000|2020-05-25 04:20:00|909|908|909|908|909|908|909|908|2
1590380700000|2020-05-25 04:25:00|909.3|908.3|909.3|908.3|909.5|908.5|909.3|908.3|9
1590381000000|2020-05-25 04:30:00|909.6|908.6|909.6|908.6|909.8|908.8|909.6|908.6|22
1590381300000|2020-05-25 04:35:00|909.3|908.3|909.4|908.4|909.4|908.4|909.3|908.3|2
1590381600000|2020-05-25 04:40:00|908.9|907.9|908.8|907.8|908.9|907.9|908.8|907.8|6
1590381900000|2020-05-25 04:45:00|908.9|907.9|908.9|907.9|908.9|907.9|908.9|907.9|2
1590382500000|2020-05-25 04:55:00|909|908|909|908|909|908|909|908|1
1590382800000|2020-05-25 05:00:00|909.9|908.9|910.2|909.2|910.3|909.3|909.9|908.9|19
1590383100000|2020-05-25 05:05:00|910.4|909.4|910|909|910.4|909.4|910|909|13
1590383400000|2020-05-25 05:10:00|910.1|909.1|910.4|909.4|910.6|909.6|909.9|908.9|20
1590383700000|2020-05-25 05:15:00|910.6|909.6|910.6|909.6|910.9|909.9|910.6|909.6|10
1590384000000|2020-05-25 05:20:00|910.4|909.4|910.5|909.5|910.5|909.5|910.4|909.4|8
1590384300000|2020-05-25 05:25:00|910.6|909.6|910.5|909.5|910.6|909.6|910.5|909.5|9
1590384600000|2020-05-25 05:30:00|911.1|910.1|911.2|910.2|911.2|910.2|910.9|909.9|15
1590384900000|2020-05-25 05:35:00|910.9|909.9|910.3|909.3|910.9|909.9|910.3|909.3|9
1590385200000|2020-05-25 05:40:00|909.4|908.4|909.5|908.5|909.5|908.5|909.4|908.4|3
1590385500000|2020-05-25 05:45:00|909|908|909|908|909|908|909|908|1
1590385800000|2020-05-25 05:50:00|909.2|908.2|909.2|908.2|909.2|908.2|909.2|908.2|2
1590386100000|2020-05-25 05:55:00|909.3|908.3|910.3|909.3|910.3|909.3|909.3|908.3|8
1590386400000|2020-05-25 06:00:00|911|910|911.4|910.4|911.6|910.6|911|910|21
1590386700000|2020-05-25 06:05:00|911.5|910.5|911.3|910.3|911.9|910.9|911.1|910.1|32
1590387000000|2020-05-25 06:10:00|911.2|910.2|911.7|910.7|912.1|911.1|911.2|910.2|53
1590387300000|2020-05-25 06:15:00|911.8|910.8|911.8|910.8|911.8|910.8|911.8|910.8|4
1590387600000|2020-05-25 06:20:00|911.9|910.9|911.3|910.3|911.9|910.9|911|910|7
1590387900000|2020-05-25 06:25:00|911.6|910.6|911.4|910.4|911.6|910.6|911.4|910.4|2
1590388200000|2020-05-25 06:30:00|911.5|910.5|912.4|911.4|912.4|911.4|911.4|910.4|55
1590388500000|2020-05-25 06:35:00|912.3|911.3|913.2|912.2|913.5|912.5|912.3|911.3|150
1590388800000|2020-05-25 06:40:00|913|912|913|912|913.2|912.2|912.9|911.9|153
1590389100000|2020-05-25 06:45:00|912.9|911.9|913.7|912.7|913.7|912.7|912.9|911.9|53
1590389400000|2020-05-25 06:50:00|913.6|912.6|914.3|913.3|914.3|913.3|913.6|912.6|19
1590389700000|2020-05-25 06:55:00|914.1|913.1|914.5|913.5|914.5|913.5|914|913|72
1590390000000|2020-05-25 07:00:00|914.6|913.6|914|913|914.6|913.6|913.6|912.6|303
1590390300000|2020-05-25 07:05:00|914.2|913.2|913.3|912.3|914.3|913.3|913.2|912.2|257
1590390600000|2020-05-25 07:10:00|913.2|912.2|913.5|912.5|913.6|912.6|912.9|911.9|69
1590390900000|2020-05-25 07:15:00|913.7|912.7|912.3|911.3|914|913|912.1|911.1|81
1590391200000|2020-05-25 07:20:00|912.4|911.4|912.7|911.7|912.8|911.8|912.2|911.2|80
1590391500000|2020-05-25 07:25:00|912.8|911.8|912.6|911.6|912.8|911.8|912.2|911.2|31
1590391800000|2020-05-25 07:30:00|912.4|911.4|911.7|910.7|912.8|911.8|911.4|910.4|226
1590392100000|2020-05-25 07:35:00|911.8|910.8|913.3|912.3|913.3|912.3|911.8|910.8|56
1590392400000|2020-05-25 07:40:00|913.1|912.1|913.4|912.4|913.7|912.7|913.1|912.1|102
1590392700000|2020-05-25 07:45:00|913.3|912.3|913.2|912.2|913.7|912.7|913.1|912.1|35
1590393000000|2020-05-25 07:50:00|913.3|912.3|913.4|912.4|914.1|913.1|913.3|912.3|29
1590393300000|2020-05-25 07:55:00|913.6|912.6|913.6|912.6|913.8|912.8|913.4|912.4|62
1590393600000|2020-05-25 08:00:00|913.7|912.7|913|912|914.1|913.1|913|912|52
1590393900000|2020-05-25 08:05:00|912.9|911.9|913.4|912.4|913.5|912.5|912.7|911.7|75
1590394200000|2020-05-25 08:10:00|913.5|912.5|913.6|912.6|913.8|912.8|913.1|912.1|106
1590394500000|2020-05-25 08:15:00|913.5|912.5|913.9|912.9|914.3|913.3|913.5|912.5|62
1590394800000|2020-05-25 08:20:00|914.2|913.2|913.9|912.9|914.2|913.2|913.7|912.7|38
1590395100000|2020-05-25 08:25:00|914|913|914|913|914.4|913.4|913.9|912.9|45
1590395400000|2020-05-25 08:30:00|914.1|913.1|914.6|913.6|914.8|913.8|914.1|913.1|62
1590395700000|2020-05-25 08:35:00|914.5|913.5|914.7|913.7|914.7|913.7|914.3|913.3|71
1590396000000|2020-05-25 08:40:00|915.1|914.1|916|915|916|915|914.7|913.7|99
1590396300000|2020-05-25 08:45:00|915.9|914.9|918.2|917.2|918.4|917.4|915.9|914.9|279
1590396600000|2020-05-25 08:50:00|918.3|917.3|917.6|916.6|918.6|917.6|917.4|916.4|214
1590396900000|2020-05-25 08:55:00|917.9|916.9|918|917|918.1|917.1|917.5|916.5|53
1590397200000|2020-05-25 09:00:00|918.1|917.1|917.7|916.7|918.4|917.4|917.7|916.7|58
1590397500000|2020-05-25 09:05:00|917.6|916.6|917.7|916.7|917.8|916.8|917.5|916.5|22
1590397800000|2020-05-25 09:10:00|917.6|916.6|917.3|916.3|917.6|916.6|917.2|916.2|19
1590398100000|2020-05-25 09:15:00|917.5|916.5|916.6|915.6|917.6|916.6|916.6|915.6|202
1590398400000|2020-05-25 09:20:00|916.7|915.7|916.8|915.8|917.1|916.1|916.6|915.6|59
1590398700000|2020-05-25 09:25:00|916.9|915.9|917.4|916.4|917.4|916.4|916.9|915.9|25
1590399000000|2020-05-25 09:30:00|917.3|916.3|917.4|916.4|917.4|916.4|917.1|916.1|22
1590399300000|2020-05-25 09:35:00|917.2|916.2|917.4|916.4|917.5|916.5|917.1|916.1|54
1590399600000|2020-05-25 09:40:00|917.3|916.3|917.8|916.8|917.8|916.8|917.3|916.3|287
1590399900000|2020-05-25 09:45:00|917.9|916.9|918.4|917.4|918.4|917.4|917.9|916.9|243
1590400200000|2020-05-25 09:50:00|918.3|917.3|918|917|918.3|917.3|917.8|916.8|167
1590400500000|2020-05-25 09:55:00|917.9|916.9|918.8|917.8|918.9|917.9|917.9|916.9|252
1590400800000|2020-05-25 10:00:00|918.7|917.7|917.6|916.6|918.7|917.7|917.6|916.6|39
1590401100000|2020-05-25 10:05:00|917.3|916.3|917.3|916.3|917.5|916.5|917.1|916.1|22
1590401400000|2020-05-25 10:10:00|917.2|916.2|917.1|916.1|917.5|916.5|916.9|915.9|52
1590401700000|2020-05-25 10:15:00|917.2|916.2|917.3|916.3|917.8|916.8|917.2|916.2|57
1590402000000|2020-05-25 10:20:00|917.4|916.4|917.3|916.3|917.5|916.5|917|916|44
1590402300000|2020-05-25 10:25:00|917.4|916.4|917.2|916.2|917.4|916.4|916.8|915.8|54
1590402600000|2020-05-25 10:30:00|917.1|916.1|917|916|917.2|916.2|916.5|915.5|63
1590402900000|2020-05-25 10:35:00|917.1|916.1|917|916|917.1|916.1|916.9|915.9|14
1590403200000|2020-05-25 10:40:00|917.5|916.5|918|917|918.1|917.1|917.5|916.5|60
1590403500000|2020-05-25 10:45:00|917.9|916.9|918.5|917.5|918.7|917.7|917.9|916.9|140
1590403800000|2020-05-25 10:50:00|918.6|917.6|918.8|917.8|919|918|918.6|917.6|52
1590404100000|2020-05-25 10:55:00|918.9|917.9|918.6|917.6|918.9|917.9|918.5|917.5|17
1590404400000|2020-05-25 11:00:00|918.4|917.4|918.3|917.3|918.6|917.6|918.2|917.2|27
1590404700000|2020-05-25 11:05:00|918.2|917.2|918|917|918.3|917.3|917.9|916.9|20
1590405000000|2020-05-25 11:10:00|918.1|917.1|918.4|917.4|918.5|917.5|918.1|917.1|44
1590405300000|2020-05-25 11:15:00|918.5|917.5|918.7|917.7|919|918|918.5|917.5|251
1590405600000|2020-05-25 11:20:00|918.8|917.8|918.7|917.7|918.8|917.8|918.3|917.3|292
1590405900000|2020-05-25 11:25:00|918.8|917.8|919|918|919|918|918.6|917.6|91
1590406200000|2020-05-25 11:30:00|918.8|917.8|918.4|917.4|918.8|917.8|918.4|917.4|14
1590406500000|2020-05-25 11:35:00|918.3|917.3|918|917|918.4|917.4|918|917|11
1590406800000|2020-05-25 11:40:00|918.2|917.2|918.4|917.4|918.6|917.6|918.2|917.2|61
1590407100000|2020-05-25 11:45:00|918.5|917.5|918.2|917.2|918.6|917.6|918.2|917.2|38
1590407400000|2020-05-25 11:50:00|918.1|917.1|918.1|917.1|918.2|917.2|918|917|16
1590407700000|2020-05-25 11:55:00|918.2|917.2|918.2|917.2|918.3|917.3|918.1|917.1|39
1590408000000|2020-05-25 12:00:00|918.1|917.1|918.6|917.6|918.6|917.6|918|917|77
1590408300000|2020-05-25 12:05:00|918.5|917.5|918.2|917.2|918.6|917.6|918.2|917.2|160
1590408600000|2020-05-25 12:10:00|918.1|917.1|918.2|917.2|918.2|917.2|917.9|916.9|111
1590408900000|2020-05-25 12:15:00|918.3|917.3|918.3|917.3|918.4|917.4|918.1|917.1|119
1590409200000|2020-05-25 12:20:00|918.4|917.4|919.1|918.1|919.1|918.1|918.4|917.4|81
1590409500000|2020-05-25 12:25:00|919.2|918.2|919.1|918.1|919.3|918.3|918.8|917.8|75
1590409800000|2020-05-25 12:30:00|918.9|917.9|919.2|918.2|919.2|918.2|918.8|917.8|88
1590410100000|2020-05-25 12:35:00|919|918|919.5|918.5|919.5|918.5|918.8|917.8|20
1590410400000|2020-05-25 12:40:00|919.6|918.6|919.2|918.2|919.6|918.6|919.2|918.2|22
1590410700000|2020-05-25 12:45:00|919.1|918.1|919.1|918.1|919.1|918.1|919|918|11
1590411000000|2020-05-25 12:50:00|919.2|918.2|919.8|918.8|919.9|918.9|919.2|918.2|14
1590411300000|2020-05-25 12:55:00|919.7|918.7|919.7|918.7|919.7|918.7|919.5|918.5|20
1590411600000|2020-05-25 13:00:00|919.9|918.9|919.8|918.8|920.1|919.1|919.7|918.7|94
1590411900000|2020-05-25 13:05:00|919.7|918.7|919.6|918.6|919.8|918.8|919.4|918.4|44
1590412200000|2020-05-25 13:10:00|919.7|918.7|919.6|918.6|919.8|918.8|919.2|918.2|102
1590412500000|2020-05-25 13:15:00|919.7|918.7|920|919|920.1|919.1|919.5|918.5|38
1590412800000|2020-05-25 13:20:00|919.9|918.9|920|919|920.1|919.1|919.7|918.7|107
1590413100000|2020-05-25 13:25:00|920.1|919.1|920.7|919.7|920.9|919.9|920.1|919.1|263
1590413400000|2020-05-25 13:30:00|920.5|920|919.5|919|920.8|920.3|919.5|919|209
1590413700000|2020-05-25 13:35:00|919.6|919.1|919.2|918.7|919.9|919.4|919.2|918.7|118
1590414000000|2020-05-25 13:40:00|919.4|918.9|919.1|918.6|919.4|918.9|919|918.5|15
1590414300000|2020-05-25 13:45:00|919|918.5|919.4|918.9|919.6|919.1|918.9|918.4|163
1590414600000|2020-05-25 13:50:00|919.5|919|919.9|919.4|920.1|919.6|919.5|919|89
1590414900000|2020-05-25 13:55:00|920|919.5|919.5|919|920.1|919.6|919.4|918.9|180
1590415200000|2020-05-25 14:00:00|919.4|918.9|919.1|918.6|919.5|919|919.1|918.6|75
1590415500000|2020-05-25 14:05:00|919.2|918.7|919.1|918.6|919.5|919|919|918.5|68
1590415800000|2020-05-25 14:10:00|919|918.5|919.5|919|919.7|919.2|919|918.5|101
1590416100000|2020-05-25 14:15:00|919.7|919.2|919.6|919.1|919.8|919.3|919.5|919|107
1590416400000|2020-05-25 14:20:00|919.7|919.2|919.5|919|919.7|919.2|919.3|918.8|75
1590416700000|2020-05-25 14:25:00|919.6|919.1|920|919.5|920|919.5|919.5|919|96
1590417000000|2020-05-25 14:30:00|920.1|919.6|920.2|919.7|920.4|919.9|919.9|919.4|206
1590417300000|2020-05-25 14:35:00|920.3|919.8|920.8|920.3|921|920.5|920.3|919.8|333
1590417600000|2020-05-25 14:40:00|920.9|920.4|920.4|919.9|921.1|920.6|920.3|919.8|389
1590417900000|2020-05-25 14:45:00|920.5|920|920.6|920.1|920.7|920.2|920.5|920|92
1590418200000|2020-05-25 14:50:00|920.7|920.2|920.8|920.3|920.9|920.4|920.6|920.1|108
1590418500000|2020-05-25 14:55:00|920.9|920.4|921|920.5|921|920.5|920.7|920.2|118
1590418800000|2020-05-25 15:00:00|921.1|920.6|920.9|920.4|921.2|920.7|920.8|920.3|84
1590419100000|2020-05-25 15:05:00|920.8|920.3|920.8|920.3|920.9|920.4|920.5|920|163
1590419400000|2020-05-25 15:10:00|920.9|920.4|921.3|920.8|921.3|920.8|920.8|920.3|137
1590419700000|2020-05-25 15:15:00|921.2|920.7|921.1|920.6|921.4|920.9|920.6|920.1|311
1590420000000|2020-05-25 15:20:00|921|920.5|920.9|920.4|921.1|920.6|920.6|920.1|185
1590420300000|2020-05-25 15:25:00|921|920.5|921.2|920.7|921.4|920.9|920.7|920.2|273
1590420600000|2020-05-25 15:30:00|921.3|920.8|921.8|921.3|922.6|922.1|921.3|920.8|770
1590420900000|2020-05-25 15:35:00|921.7|921.2|921.8|921.3|922.1|921.6|921.6|921.1|159
1590421200000|2020-05-25 15:40:00|921.7|921.2|921.5|921|921.7|921.2|921.4|920.9|53
1590421500000|2020-05-25 15:45:00|921.4|920.9|921.4|920.9|921.6|921.1|921.3|920.8|61
1590421800000|2020-05-25 15:50:00|921.3|920.8|921.4|920.9|921.5|921|921.2|920.7|95
1590422100000|2020-05-25 15:55:00|921.5|921|921.4|920.9|921.5|921|921.4|920.9|105
1590422400000|2020-05-25 16:00:00|921.3|920.8|921.1|920.6|921.5|921|921|920.5|148
1590422700000|2020-05-25 16:05:00|921.2|920.7|921.6|921.1|921.9|921.4|921.2|920.7|111
1590423000000|2020-05-25 16:10:00|921.5|921|921.6|921.1|922|921.5|921.5|921|118
1590423300000|2020-05-25 16:15:00|921.5|921|922.1|921.6|922.3|921.8|921.5|921|104
1590423600000|2020-05-25 16:20:00|922.2|921.7|922.1|921.6|922.2|921.7|922|921.5|96
1590423900000|2020-05-25 16:25:00|922|921.5|921.1|920.6|922.2|921.7|921.1|920.6|116
1590424200000|2020-05-25 16:30:00|921.4|920.9|921.4|920.9|921.7|921.2|921.4|920.9|32
1590424500000|2020-05-25 16:35:00|921.3|920.8|920.9|920.4|921.3|920.8|920.9|920.4|25
1590424800000|2020-05-25 16:40:00|920.8|920.3|920.9|920.4|920.9|920.4|920.8|920.3|8
1590425100000|2020-05-25 16:45:00|920.6|920.1|920.8|920.3|920.9|920.4|920.6|920.1|75
1590425400000|2020-05-25 16:50:00|920.7|920.2|919.9|919.4|920.9|920.4|919.9|919.4|71
1590425700000|2020-05-25 16:55:00|920.2|919.7|922.5|922|922.5|922|919.2|918.7|237
1590436800000|2020-05-25 20:00:00|922.7|921.7|922.7|921.7|922.7|921.7|922.7|921.7|0
1590444000000|2020-05-25 22:00:00|923.2|921.2|921.5|919.5|923.2|921.2|921.2|919.2|0
1590444300000|2020-05-25 22:05:00|921.4|919.4|921.8|919.8|922|920|921.2|919.2|0
1590444600000|2020-05-25 22:10:00|921.9|919.9|921.9|919.9|922|920|921.5|919.5|0
1590444900000|2020-05-25 22:15:00|922|920|921.9|919.9|922.2|920.2|921.8|919.8|0
1590445200000|2020-05-25 22:20:00|921.8|919.8|922.1|920.1|922.5|920.5|921.8|919.8|0
1590445500000|2020-05-25 22:25:00|922|920|922.1|920.1|922.3|920.3|921.9|919.9|0
1590445800000|2020-05-25 22:30:00|921.7|919.7|921.8|919.8|922.1|920.1|921.6|919.6|0
1590446100000|2020-05-25 22:35:00|921.7|919.7|922.1|920.1|922.1|920.1|921.7|919.7|0
1590446400000|2020-05-25 22:40:00|922|920|921.8|919.8|922.1|920.1|921.8|919.8|0
1590446700000|2020-05-25 22:45:00|921.9|919.9|921.9|919.9|921.9|919.9|921.6|919.6|0
1590447000000|2020-05-25 22:50:00|922|920|922|920|922.1|920.1|922|920|0
1590447300000|2020-05-25 22:55:00|921.9|919.9|921.8|919.8|922.1|920.1|921.8|919.8|0
1590447600000|2020-05-25 23:00:00|921.9|919.9|921.8|919.8|921.9|919.9|921.8|919.8|0
1590447900000|2020-05-25 23:05:00|921.9|919.9|921.2|919.2|921.9|919.9|921.1|919.1|0
1590448200000|2020-05-25 23:10:00|921.1|919.1|921.6|919.6|921.6|919.6|921.1|919.1|0
1590448500000|2020-05-25 23:15:00|921.7|919.7|921.3|919.3|921.7|919.7|921.3|919.3|0
1590448800000|2020-05-25 23:20:00|921.4|919.4|921|919|921.4|919.4|920.7|918.7|0
1590449100000|2020-05-25 23:25:00|920.9|918.9|921|919|921.1|919.1|920.7|918.7|0
1590449400000|2020-05-25 23:30:00|921.1|919.1|921.3|919.3|921.4|919.4|921|919|0
1590449700000|2020-05-25 23:35:00|921.2|919.2|921.3|919.3|921.3|919.3|921.1|919.1|0
1590450000000|2020-05-25 23:40:00|921.2|919.2|921.4|919.4|921.4|919.4|921.1|919.1|0
1590450300000|2020-05-25 23:45:00|921.3|919.3|921.4|919.4|921.6|919.6|921.3|919.3|0
1590450600000|2020-05-25 23:50:00|921.5|919.5|921.8|919.8|921.9|919.9|921.4|919.4|0
1590450900000|2020-05-25 23:55:00|921.9|919.9|921.1|919.1|921.9|919.9|921.1|919.1|0
1590451200000|2020-05-26 00:00:00|922.8|921.8|919.9|918.9|922.8|921.8|919.2|918.2|25
1590451500000|2020-05-26 00:05:00|920.1|919.1|919.5|918.5|920.1|919.1|919.5|918.5|5
1590451800000|2020-05-26 00:10:00|919.3|918.3|919.3|918.3|919.3|918.3|919.3|918.3|2
1590452100000|2020-05-26 00:15:00|920|919|920|919|920|919|920|919|1
1590452400000|2020-05-26 00:20:00|919.2|918.2|919|918|919.2|918.2|918.8|917.8|18
1590452700000|2020-05-26 00:25:00|919.2|918.2|919.4|918.4|919.6|918.6|919.2|918.2|11
1590453000000|2020-05-26 00:30:00|919.5|918.5|920|919|920.1|919.1|919.5|918.5|19
1590453300000|2020-05-26 00:35:00|919.7|918.7|920.8|919.8|920.8|919.8|919.7|918.7|19
1590453600000|2020-05-26 00:40:00|921.2|920.2|921.6|920.6|921.6|920.6|921.2|920.2|9
1590453900000|2020-05-26 00:45:00|922|921|922.2|921.2|922.5|921.5|921.7|920.7|30
1590454200000|2020-05-26 00:50:00|922.3|921.3|922.5|921.5|922.8|921.8|922.2|921.2|65
1590454500000|2020-05-26 00:55:00|922.6|921.6|922.1|921.1|922.6|921.6|922.1|921.1|7
1590454800000|2020-05-26 01:00:00|922.6|921.6|922.9|921.9|922.9|921.9|922|921|20
1590455100000|2020-05-26 01:05:00|923.2|922.2|924.6|923.6|925.1|924.1|923.2|922.2|19
1590455400000|2020-05-26 01:10:00|924.8|923.8|925|924|925|924|924.6|923.6|16
1590455700000|2020-05-26 01:15:00|924.9|923.9|926.2|925.2|926.2|925.2|924.5|923.5|94
1590456000000|2020-05-26 01:20:00|925.5|924.5|925.8|924.8|926.3|925.3|925.5|924.5|29
1590456300000|2020-05-26 01:25:00|926|925|925.7|924.7|926.3|925.3|925.7|924.7|13
1590456600000|2020-05-26 01:30:00|925.9|924.9|926|925|926.5|925.5|925.7|924.7|98
1590456900000|2020-05-26 01:35:00|925.8|924.8|928.6|927.6|928.6|927.6|925.8|924.8|39
1590457200000|2020-05-26 01:40:00|928.9|927.9|929.4|928.4|929.4|928.4|928.7|927.7|22
1590457500000|2020-05-26 01:45:00|929.5|928.5|928.9|927.9|929.6|928.6|928.8|927.8|21
1590457800000|2020-05-26 01:50:00|928.3|927.3|928.1|927.1|928.3|927.3|928|927|26
1590458100000|2020-05-26 01:55:00|928|927|928.2|927.2|928.2|927.2|928|927|6
1590458400000|2020-05-26 02:00:00|928.4|927.4|928.3|927.3|928.4|927.4|927.6|926.6|61
1590458700000|2020-05-26 02:05:00|928.2|927.2|928.7|927.7|928.8|927.8|927.9|926.9|47
1590459000000|2020-05-26 02:10:00|928.5|927.5|928.5|927.5|928.5|927.5|928.2|927.2|19
1590459300000|2020-05-26 02:15:00|928.7|927.7|928|927|928.7|927.7|927.9|926.9|26
1590459600000|2020-05-26 02:20:00|928.3|927.3|928.8|927.8|928.8|927.8|928.3|927.3|5
1590459900000|2020-05-26 02:25:00|928.5|927.5|929|928|929.2|928.2|928.5|927.5|6
1590460200000|2020-05-26 02:30:00|928.9|927.9|928.9|927.9|928.9|927.9|928.9|927.9|1
1590460500000|2020-05-26 02:35:00|927.6|926.6|927.7|926.7|927.7|926.7|927.5|926.5|3
1590460800000|2020-05-26 02:40:00|927.9|926.9|928.1|927.1|928.1|927.1|927.9|926.9|2
1590461100000|2020-05-26 02:45:00|927.2|926.2|927.4|926.4|927.4|926.4|927.2|926.2|2
1590461400000|2020-05-26 02:50:00|927|926|928.2|927.2|928.2|927.2|927|926|8
1590461700000|2020-05-26 02:55:00|928.7|927.7|928.4|927.4|928.7|927.7|928.4|927.4|7
1590462000000|2020-05-26 03:00:00|928.3|927.3|928.8|927.8|928.8|927.8|928.3|927.3|4
1590462300000|2020-05-26 03:05:00|||||||||1
1590462600000|2020-05-26 03:10:00|928.6|927.6|928.3|927.3|928.6|927.6|928.3|927.3|18
1590462900000|2020-05-26 03:15:00|928.5|927.5|928|927|928.5|927.5|927.7|926.7|32
1590463200000|2020-05-26 03:20:00|928.1|927.1|928.3|927.3|928.3|927.3|927.8|926.8|9
1590463500000|2020-05-26 03:25:00|928.7|927.7|928.8|927.8|928.8|927.8|928.7|927.7|2
1590464100000|2020-05-26 03:35:00|929.5|928.5|929.6|928.6|930|929|929.5|928.5|12
1590464400000|2020-05-26 03:40:00|929.8|928.8|929.8|928.8|930.2|929.2|929.7|928.7|21
1590464700000|2020-05-26 03:45:00|930.2|929.2|930.2|929.2|930.3|929.3|930.1|929.1|11
1590465000000|2020-05-26 03:50:00|930.1|929.1|930.2|929.2|930.3|929.3|929.7|928.7|29
1590465300000|2020-05-26 03:55:00|930.9|929.9|930.5|929.5|930.9|929.9|930.3|929.3|20
1590465600000|2020-05-26 04:00:00|931|930|930.4|929.4|931.1|930.1|930.4|929.4|10
1590465900000|2020-05-26 04:05:00|930.5|929.5|930.7|929.7|930.8|929.8|930.5|929.5|9
1590466200000|2020-05-26 04:10:00|930.2|929.2|930.2|929.2|930.2|929.2|930.1|929.1|5
1590466500000|2020-05-26 04:15:00|930.7|929.7|930.5|929.5|930.7|929.7|930.5|929.5|5
1590466800000|2020-05-26 04:20:00|930.7|929.7|931.6|930.6|931.7|930.7|930.6|929.6|9
1590467100000|2020-05-26 04:25:00|931.5|930.5|932|931|932.2|931.2|931.5|930.5|116
1590467400000|2020-05-26 04:30:00|932.2|931.2|932.8|931.8|933|932|932.2|931.2|33
1590467700000|2020-05-26 04:35:00|932.9|931.9|933.2|932.2|933.2|932.2|932.9|931.9|12
1590468000000|2020-05-26 04:40:00|933.5|932.5|932.6|931.6|933.6|932.6|932.6|931.6|34
1590468300000|2020-05-26 04:45:00|932.8|931.8|932|931|932.8|931.8|931.6|930.6|25
1590468600000|2020-05-26 04:50:00|931.9|930.9|932|931|932.3|931.3|931.9|930.9|27
1590468900000|2020-05-26 04:55:00|931.8|930.8|932|931|932.1|931.1|931.6|930.6|12
1590469200000|2020-05-26 05:00:00|931.6|930.6|931.7|930.7|932|931|931.1|930.1|78
1590469500000|2020-05-26 05:05:00|931.9|930.9|930.7|929.7|932.2|931.2|930.6|929.6|33
1590469800000|2020-05-26 05:10:00|930.9|929.9|930.3|929.3|930.9|929.9|930.1|929.1|20
1590470100000|2020-05-26 05:15:00|930.4|929.4|930.9|929.9|931|930|930.3|929.3|21
1590470400000|2020-05-26 05:20:00|930.1|929.1|930|929|930.1|929.1|929.8|928.8|7
1590470700000|2020-05-26 05:25:00|930.3|929.3|930.1|929.1|930.4|929.4|929.7|928.7|13
1590471000000|2020-05-26 05:30:00|929.9|928.9|929.6|928.6|930|929|929.6|928.6|30
1590471300000|2020-05-26 05:35:00|929.9|928.9|930.8|929.8|930.9|929.9|929.9|928.9|18
1590471600000|2020-05-26 05:40:00|930.7|929.7|931.1|930.1|931.3|930.3|930.7|929.7|21
1590471900000|2020-05-26 05:45:00|930.9|929.9|931|930|931.3|930.3|930.5|929.5|11
1590472200000|2020-05-26 05:50:00|930.8|929.8|931.4|930.4|931.5|930.5|930.8|929.8|6
1590472500000|2020-05-26 05:55:00|931.6|930.6|931.4|930.4|931.9|930.9|931.4|930.4|9
1590472800000|2020-05-26 06:00:00|931.3|930.3|932.2|931.2|932.6|931.6|930.6|929.6|43
1590473100000|2020-05-26 06:05:00|932.1|931.1|931.8|930.8|932.4|931.4|931.6|930.6|62
1590473400000|2020-05-26 06:10:00|932|931|932.1|931.1|932.1|931.1|932|931|6
1590473700000|2020-05-26 06:15:00|931.9|930.9|932|931|932.4|931.4|931.8|930.8|45
1590474000000|2020-05-26 06:20:00|932.2|931.2|932.4|931.4|932.5|931.5|932.2|931.2|9
1590474300000|2020-05-26 06:25:00|932.9|931.9|933.4|932.4|933.4|932.4|932.6|931.6|44
1590474600000|2020-05-26 06:30:00|933.3|932.3|933.3|932.3|934|933|933.1|932.1|222
1590474900000|2020-05-26 06:35:00|933.2|932.2|933|932|933.2|932.2|932.9|931.9|44
1590475200000|2020-05-26 06:40:00|932.9|931.9|933.5|932.5|933.7|932.7|932.8|931.8|36
1590475500000|2020-05-26 06:45:00|933.6|932.6|933|932|933.7|932.7|932.8|931.8|36
1590475800000|2020-05-26 06:50:00|932.9|931.9|932.8|931.8|933.1|932.1|932.8|931.8|27
1590476100000|2020-05-26 06:55:00|932.7|931.7|933|932|933.1|932.1|932.4|931.4|156
1590476400000|2020-05-26 07:00:00|932.9|931.9|932.1|931.1|933.2|932.2|931.6|930.6|326
1590476700000|2020-05-26 07:05:00|932|931|932.3|931.3|932.6|931.6|931.7|930.7|115
1590477000000|2020-05-26 07:10:00|932.5|931.5|933.1|932.1|933.2|932.2|931.9|930.9|63
1590477300000|2020-05-26 07:15:00|933|932|932.4|931.4|933|932|932|931|123
1590477600000|2020-05-26 07:20:00|932.6|931.6|932.7|931.7|932.9|931.9|932.5|931.5|214
1590477900000|2020-05-26 07:25:00|932.6|931.6|931.7|930.7|932.7|931.7|931.7|930.7|71
1590478200000|2020-05-26 07:30:00|931.6|930.6|931|930|931.6|930.6|930.8|929.8|412
1590478500000|2020-05-26 07:35:00|931.4|930.4|931.8|930.8|932|931|931.3|930.3|119
1590478800000|2020-05-26 07:40:00|931.7|930.7|931.6|930.6|932.2|931.2|931.6|930.6|162
1590479100000|2020-05-26 07:45:00|931.5|930.5|931.3|930.3|931.5|930.5|931|930|103
1590479400000|2020-05-26 07:50:00|931.5|930.5|931.2|930.2|931.8|930.8|931.2|930.2|48
1590479700000|2020-05-26 07:55:00|931.3|930.3|931.2|930.2|931.6|930.6|931.1|930.1|61
1590480000000|2020-05-26 08:00:00|931.3|930.3|931.4|930.4|931.5|930.5|930.9|929.9|96
1590480300000|2020-05-26 08:05:00|931.5|930.5|931.5|930.5|931.9|930.9|931|930|202
1590480600000|2020-05-26 08:10:00|931.6|930.6|932.1|931.1|932.2|931.2|931.5|930.5|196
1590480900000|2020-05-26 08:15:00|932.3|931.3|932.3|931.3|932.7|931.7|932.2|931.2|82
1590481200000|2020-05-26 08:20:00|932.2|931.2|931.9|930.9|932.6|931.6|931.9|930.9|40
1590481500000|2020-05-26 08:25:00|932.1|931.1|931.8|930.8|932.2|931.2|931.8|930.8|23
1590481800000|2020-05-26 08:30:00|932|931|931.5|930.5|932|931|931.2|930.2|23
1590482100000|2020-05-26 08:35:00|931.6|930.6|931.1|930.1|931.6|930.6|930.9|929.9|93
1590482400000|2020-05-26 08:40:00|931|930|931.2|930.2|931.3|930.3|930.8|929.8|98
1590482700000|2020-05-26 08:45:00|931.5|930.5|930.9|929.9|931.5|930.5|930.6|929.6|131
1590483000000|2020-05-26 08:50:00|931|930|932.1|931.1|932.1|931.1|930.9|929.9|322
1590483300000|2020-05-26 08:55:00|932.2|931.2|932.7|931.7|932.8|931.8|932.1|931.1|196
1590483600000|2020-05-26 09:00:00|932.6|931.6|932.4|931.4|933|932|932.4|931.4|73
1590483900000|2020-05-26 09:05:00|932.6|931.6|933.6|932.6|933.6|932.6|932.6|931.6|199
1590484200000|2020-05-26 09:10:00|933.5|932.5|933.5|932.5|933.9|932.9|933.5|932.5|262
1590484500000|2020-05-26 09:15:00|933.4|932.4|933.6|932.6|933.8|932.8|933.1|932.1|242
1590484800000|2020-05-26 09:20:00|933.7|932.7|933|932|933.8|932.8|933|932|44
1590485100000|2020-05-26 09:25:00|932.8|931.8|933.2|932.2|933.2|932.2|932.6|931.6|6
1590485400000|2020-05-26 09:30:00|933.1|932.1|932.6|931.6|933.1|932.1|932.6|931.6|39
1590485700000|2020-05-26 09:35:00|932.3|931.3|932.2|931.2|932.5|931.5|932.1|931.1|40
1590486000000|2020-05-26 09:40:00|932.6|931.6|932.3|931.3|932.6|931.6|931.8|930.8|28
1590486300000|2020-05-26 09:45:00|932.2|931.2|932.4|931.4|932.5|931.5|932.2|931.2|48
1590486600000|2020-05-26 09:50:00|932.3|931.3|932.5|931.5|932.5|931.5|932.2|931.2|22
1590486900000|2020-05-26 09:55:00|932.6|931.6|932.3|931.3|932.6|931.6|932.1|931.1|36
1590487200000|2020-05-26 10:00:00|932.6|931.6|932.2|931.2|932.8|931.8|932.2|931.2|115
1590487500000|2020-05-26 10:05:00|931.9|930.9|931.6|930.6|932.1|931.1|931.6|930.6|63
1590487800000|2020-05-26 10:10:00|931.5|930.5|931.5|930.5|931.6|930.6|931.3|930.3|55
1590488100000|2020-05-26 10:15:00|931.7|930.7|932.1|931.1|932.4|931.4|931.7|930.7|109
1590488400000|2020-05-26 10:20:00|932|931|932.1|931.1|932.2|931.2|931.7|930.7|81
1590488700000|2020-05-26 10:25:00|932.2|931.2|932.1|931.1|932.2|931.2|931.6|930.6|48
1590489000000|2020-05-26 10:30:00|932.2|931.2|932.5|931.5|932.6|931.6|932.2|931.2|48
1590489300000|2020-05-26 10:35:00|932.1|931.1|931.8|930.8|932.1|931.1|931|930|91
1590489600000|2020-05-26 10:40:00|931.7|930.7|932.4|931.4|932.6|931.6|931.6|930.6|232
1590489900000|2020-05-26 10:45:00|932.5|931.5|932.6|931.6|932.9|931.9|932.4|931.4|285
1590490200000|2020-05-26 10:50:00|932.7|931.7|931.8|930.8|932.7|931.7|931.7|930.7|134
1590490500000|2020-05-26 10:55:00|931.5|930.5|932.2|931.2|932.3|931.3|931.5|930.5|75
1590490800000|2020-05-26 11:00:00|932.1|931.1|931.3|930.3|932.1|931.1|930.9|929.9|193
1590491100000|2020-05-26 11:05:00|931.2|930.2|931.7|930.7|931.7|930.7|931.2|930.2|30
1590491400000|2020-05-26 11:10:00|931.9|930.9|931.4|930.4|932.1|931.1|931.4|930.4|40
1590491700000|2020-05-26 11:15:00|931.3|930.3|931.8|930.8|931.8|930.8|931.2|930.2|110
1590492000000|2020-05-26 11:20:00|931.7|930.7|931.4|930.4|931.9|930.9|931.4|930.4|42
1590492300000|2020-05-26 11:25:00|931.3|930.3|931.5|930.5|931.5|930.5|931.2|930.2|28
1590492600000|2020-05-26 11:30:00|931.3|930.3|930.7|929.7|931.3|930.3|930.5|929.5|96
1590492900000|2020-05-26 11:35:00|930.8|929.8|931|930|931.2|930.2|930.8|929.8|73
1590493200000|2020-05-26 11:40:00|931.2|930.2|931.4|930.4|931.4|930.4|930.9|929.9|130
1590493500000|2020-05-26 11:45:00|931.3|930.3|931|930|931.3|930.3|931|930|58
1590493800000|2020-05-26 11:50:00|931.1|930.1|932|931|932.5|931.5|931|930|123
1590494100000|2020-05-26 11:55:00|931.9|930.9|931.6|930.6|932.2|931.2|931.5|930.5|61
1590494400000|2020-05-26 12:00:00|931.5|930.5|931.1|930.1|931.8|930.8|931.1|930.1|129
1590494700000|2020-05-26 12:05:00|931.3|930.3|931.2|930.2|931.4|930.4|930.6|929.6|146
1590495000000|2020-05-26 12:10:00|931.3|930.3|931.4|930.4|931.5|930.5|930.8|929.8|123
1590495300000|2020-05-26 12:15:00|931.3|930.3|931.6|930.6|931.7|930.7|931.2|930.2|99
1590495600000|2020-05-26 12:20:00|931.7|930.7|932.5|931.5|932.5|931.5|931.5|930.5|204
1590495900000|2020-05-26 12:25:00|932.4|931.4|932.4|931.4|932.6|931.6|932.1|931.1|212
1590496200000|2020-05-26 12:30:00|932.5|931.5|932.3|931.3|932.5|931.5|931.8|930.8|270
1590496500000|2020-05-26 12:35:00|932.2|931.2|932.8|931.8|932.8|931.8|932.2|931.2|188
1590496800000|2020-05-26 12:40:00|932.7|931.7|933.1|932.1|933.3|932.3|932.6|931.6|362
1590497100000|2020-05-26 12:45:00|933.2|932.2|933.2|932.2|933.3|932.3|933|932|212
1590497400000|2020-05-26 12:50:00|933.3|932.3|933.9|932.9|933.9|932.9|933.3|932.3|359
1590497700000|2020-05-26 12:55:00|933.8|932.8|934.2|933.2|934.2|933.2|933.6|932.6|605
1590498000000|2020-05-26 13:00:00|934.1|933.1|934.9|933.9|935.1|934.1|934.1|933.1|754
1590498300000|2020-05-26 13:05:00|935|934|935.7|934.7|935.7|934.7|934.9|933.9|525
1590498600000|2020-05-26 13:10:00|935.8|934.8|936.3|935.3|936.3|935.3|935.6|934.6|695
1590498900000|2020-05-26 13:15:00|936.2|935.2|935.9|934.9|936.3|935.3|935.7|934.7|482
1590499200000|2020-05-26 13:20:00|935.8|934.8|935.4|934.4|935.8|934.8|935.3|934.3|456
1590499500000|2020-05-26 13:25:00|935.5|934.5|935.6|934.6|935.7|934.7|935.5|934.5|308
1590499800000|2020-05-26 13:30:00|935.4|934.9|937.3|936.8|937.8|937.3|935.4|934.9|7686
1590500100000|2020-05-26 13:35:00|937.4|936.9|936.4|935.9|938|937.5|936.4|935.9|4255
1590500400000|2020-05-26 13:40:00|936.5|936|938.3|937.8|938.4|937.9|936.4|935.9|2579
1590500700000|2020-05-26 13:45:00|938.4|937.9|937.8|937.3|938.8|938.3|937.7|937.2|1616
1590501000000|2020-05-26 13:50:00|937.7|937.2|937|936.5|937.8|937.3|936.9|936.4|1253
1590501300000|2020-05-26 13:55:00|936.9|936.4|936.9|936.4|937.4|936.9|936.8|936.3|1816
1590501600000|2020-05-26 14:00:00|937|936.5|936.1|935.6|937.5|937|936.1|935.6|1148
1590501900000|2020-05-26 14:05:00|936|935.5|935.3|934.8|936.3|935.8|935.1|934.6|1479
1590502200000|2020-05-26 14:10:00|935.4|934.9|935.9|935.4|936.1|935.6|934.9|934.4|1370
1590502500000|2020-05-26 14:15:00|935.8|935.3|936.6|936.1|936.6|936.1|935.7|935.2|920
1590502800000|2020-05-26 14:20:00|936.7|936.2|936.8|936.3|937.4|936.9|936.6|936.1|963
1590503100000|2020-05-26 14:25:00|936.9|936.4|937.4|936.9|937.4|936.9|936.4|935.9|921
1590503400000|2020-05-26 14:30:00|937.3|936.8|937.9|937.4|937.9|937.4|937.1|936.6|1645
1590503700000|2020-05-26 14:35:00|938|937.5|937.1|936.6|938.2|937.7|937.1|936.6|1455
1590504000000|2020-05-26 14:40:00|937|936.5|936.4|935.9|937.7|937.2|936.3|935.8|1010
1590504300000|2020-05-26 14:45:00|936.3|935.8|936.4|935.9|937|936.5|936.2|935.7|1204
1590504600000|2020-05-26 14:50:00|936.3|935.8|937.6|937.1|937.7|937.2|936.3|935.8|866
1590504900000|2020-05-26 14:55:00|937.5|937|937.8|937.3|938|937.5|937.3|936.8|1532
1590505200000|2020-05-26 15:00:00|937.7|937.2|938.2|937.7|938.5|938|937.5|937|1011
1590505500000|2020-05-26 15:05:00|938.1|937.6|937.6|937.1|938.4|937.9|937.5|937|1112
1590505800000|2020-05-26 15:10:00|937.5|937|937.6|937.1|938.3|937.8|937|936.5|999
1590506100000|2020-05-26 15:15:00|937.7|937.2|937.2|936.7|937.9|937.4|936.5|936|696
1590506400000|2020-05-26 15:20:00|937.1|936.6|935.6|935.1|937.4|936.9|935.6|935.1|1631
1590506700000|2020-05-26 15:25:00|935.7|935.2|934.4|933.9|935.7|935.2|932.4|931.9|3118
1590507000000|2020-05-26 15:30:00|934.3|933.8|934.3|933.8|934.5|934|933.6|933.1|960
1590507300000|2020-05-26 15:35:00|934.2|933.7|934.3|933.8|934.5|934|933.6|933.1|723
1590507600000|2020-05-26 15:40:00|934.4|933.9|933.4|932.9|934.5|934|933.2|932.7|930
1590507900000|2020-05-26 15:45:00|933.3|932.8|932.9|932.4|933.8|933.3|932.7|932.2|754
1590508200000|2020-05-26 15:50:00|932.8|932.3|932.6|932.1|933.1|932.6|932.2|931.7|601
1590508500000|2020-05-26 15:55:00|932.5|932|932.6|932.1|932.7|932.2|932.1|931.6|627
1590508800000|2020-05-26 16:00:00|932.7|932.2|932.8|932.3|933.2|932.7|932.5|932|588
1590509100000|2020-05-26 16:05:00|932.7|932.2|932.4|931.9|932.9|932.4|932.2|931.7|548
1590509400000|2020-05-26 16:10:00|932.5|932|933|932.5|933.2|932.7|932.5|932|321
1590509700000|2020-05-26 16:15:00|932.9|932.4|931.9|931.4|933|932.5|931.8|931.3|452
1590510000000|2020-05-26 16:20:00|931.8|931.3|932.1|931.6|932.5|932|931.6|931.1|416
1590510300000|2020-05-26 16:25:00|932.2|931.7|931.9|931.4|932.2|931.7|931.7|931.2|468
1590510600000|2020-05-26 16:30:00|932|931.5|932.7|932.2|932.7|932.2|931.9|931.4|382
1590510900000|2020-05-26 16:35:00|932.6|932.1|933.8|933.3|933.9|933.4|932.5|932|742
1590511200000|2020-05-26 16:40:00|933.7|933.2|934|933.5|934.1|933.6|933.4|932.9|767
1590511500000|2020-05-26 16:45:00|933.9|933.4|933.5|933|934.1|933.6|933.4|932.9|351
1590511800000|2020-05-26 16:50:00|933.6|933.1|934.2|933.7|934.3|933.8|933.5|933|415
1590512100000|2020-05-26 16:55:00|934.1|933.6|934.1|933.6|934.7|934.2|933.5|933|552
1590512400000|2020-05-26 17:00:00|934.2|933.7|934|933.5|934.5|934|933.8|933.3|319
1590512700000|2020-05-26 17:05:00|934.1|933.6|934.3|933.8|934.6|934.1|934.1|933.6|227
1590513000000|2020-05-26 17:10:00|934.2|933.7|934.1|933.6|934.3|933.8|933.9|933.4|236
1590513300000|2020-05-26 17:15:00|934.2|933.7|934|933.5|934.5|934|934|933.5|262
1590513600000|2020-05-26 17:20:00|933.9|933.4|934.5|934|934.8|934.3|933.9|933.4|421
1590513900000|2020-05-26 17:25:00|934.6|934.1|935.3|934.8|935.4|934.9|934.5|934|469
1590514200000|2020-05-26 17:30:00|935.2|934.7|934.4|933.9|935.2|934.7|934.4|933.9|223
1590514500000|2020-05-26 17:35:00|934.5|934|934.8|934.3|934.8|934.3|934.3|933.8|332
1590514800000|2020-05-26 17:40:00|934.7|934.2|934.7|934.2|934.9|934.4|934.3|933.8|238
1590515100000|2020-05-26 17:45:00|934.6|934.1|933.8|933.3|934.6|934.1|933.8|933.3|320
1590515400000|2020-05-26 17:50:00|933.7|933.2|934|933.5|934.1|933.6|933.7|933.2|412
1590515700000|2020-05-26 17:55:00|934.1|933.6|933.8|933.3|934.3|933.8|933.8|933.3|343
1590516000000|2020-05-26 18:00:00|933.9|933.4|934.1|933.6|934.4|933.9|933.5|933|441
1590516300000|2020-05-26 18:05:00|934|933.5|933.8|933.3|934.1|933.6|933.7|933.2|491
1590516600000|2020-05-26 18:10:00|933.9|933.4|933.7|933.2|934.2|933.7|933.5|933|545
1590516900000|2020-05-26 18:15:00|933.8|933.3|934|933.5|934.2|933.7|933.7|933.2|589
1590517200000|2020-05-26 18:20:00|934.1|933.6|934|933.5|934.6|934.1|934|933.5|589
1590517500000|2020-05-26 18:25:00|934.1|933.6|933.8|933.3|934.2|933.7|933.5|933|794
1590517800000|2020-05-26 18:30:00|933.7|933.2|932.8|932.3|933.7|933.2|932.8|932.3|812
1590518100000|2020-05-26 18:35:00|932.9|932.4|933|932.5|933.2|932.7|932.8|932.3|604
1590518400000|2020-05-26 18:40:00|932.9|932.4|932.5|932|933|932.5|932.4|931.9|657
1590518700000|2020-05-26 18:45:00|932.6|932.1|932.7|932.2|932.7|932.2|932.2|931.7|911
1590519000000|2020-05-26 18:50:00|932.8|932.3|932.6|932.1|933.1|932.6|932.6|932.1|776
1590519300000|2020-05-26 18:55:00|932.7|932.2|933.4|932.9|933.5|933|932.5|932|740
1590519600000|2020-05-26 19:00:00|933.5|933|932.6|932.1|933.6|933.1|932.3|931.8|612
1590519900000|2020-05-26 19:05:00|932.7|932.2|932.7|932.2|933.1|932.6|932.7|932.2|624
1590520200000|2020-05-26 19:10:00|932.8|932.3|932.8|932.3|933.1|932.6|932.5|932|832
1590520500000|2020-05-26 19:15:00|932.9|932.4|932.5|932|933.1|932.6|932|931.5|813
1590520800000|2020-05-26 19:20:00|932.6|932.1|933.8|933.3|933.9|933.4|932.4|931.9|1107
1590521100000|2020-05-26 19:25:00|933.7|933.2|932.8|932.3|933.7|933.2|932.5|932|766
1590521400000|2020-05-26 19:30:00|932.9|932.4|931|930.5|933.7|933.2|930.3|929.8|2239
1590521700000|2020-05-26 19:35:00|931.2|930.7|931.1|930.6|931.9|931.4|930.9|930.4|2019
1590522000000|2020-05-26 19:40:00|931|930.5|927.1|926.6|931|930.5|926.9|926.4|3152
1590522300000|2020-05-26 19:45:00|927.2|926.7|926.1|925.6|927.5|927|925.8|925.3|2101
1590522600000|2020-05-26 19:50:00|926.4|925.9|926.2|925.7|927.1|926.6|925.7|925.2|2913
1590522900000|2020-05-26 19:55:00|926.3|925.8|927|926.5|927.2|926.7|925.4|924.9|8802
1590523200000|2020-05-26 20:00:00|927.2|926.2|927.4|926.4|927.6|926.6|926.8|925.8|903
1590523500000|2020-05-26 20:05:00|927.5|926.5|928.1|927.1|928.1|927.1|927.2|926.2|121
1590523800000|2020-05-26 20:10:00|927.9|926.9|927.7|926.7|928.1|927.1|927.2|926.2|118
1590524100000|2020-05-26 20:15:00|927.6|926.6|927.7|926.7|927.7|926.7|926.8|925.8|69
1590524400000|2020-05-26 20:20:00|928.2|927.2|928.3|927.3|928.3|927.3|928.2|927.2|7
1590524700000|2020-05-26 20:25:00|928.2|927.2|927.6|926.6|928.9|927.9|927.5|926.5|156
1590525000000|2020-05-26 20:30:00|927.7|926.7|927.9|926.9|928|927|927.6|926.6|17
1590525300000|2020-05-26 20:35:00|928|927|928|927|928|927|928|927|5
1590525600000|2020-05-26 20:40:00|928.4|927.4|928.5|927.5|928.5|927.5|928.4|927.4|47
1590525900000|2020-05-26 20:45:00|||||||||7
1590526200000|2020-05-26 20:50:00|927.9|926.9|927.8|926.8|927.9|926.9|927.8|926.8|10
1590526500000|2020-05-26 20:55:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|17
1590529500000|2020-05-26 21:45:00|933.2|932.2|933.2|932.2|933.2|932.2|933.2|932.2|1
1590530100000|2020-05-26 21:55:00|931.6|930.6|930.6|929.6|931.6|930.6|930.6|929.6|3
1590530400000|2020-05-26 22:00:00|932.2|930.2|931.3|929.3|932.4|930.4|931.1|929.1|0
1590530700000|2020-05-26 22:05:00|931.4|929.4|932|930|932.3|930.3|931.3|929.3|0
1590531000000|2020-05-26 22:10:00|932.1|930.1|932|930|932.4|930.4|932|930|0
1590531300000|2020-05-26 22:15:00|931.9|929.9|931.1|929.1|931.9|929.9|930.6|928.6|0
1590531600000|2020-05-26 22:20:00|931.2|929.2|931.3|929.3|931.5|929.5|931.1|929.1|0
1590531900000|2020-05-26 22:25:00|931.2|929.2|930.5|928.5|931.7|929.7|930.5|928.5|0
1590532200000|2020-05-26 22:30:00|930.6|928.6|930.3|928.3|931|929|930.2|928.2|0
1590532500000|2020-05-26 22:35:00|930.5|928.5|930.7|928.7|930.7|928.7|930.2|928.2|0
1590532800000|2020-05-26 22:40:00|930.6|928.6|930.9|928.9|931.5|929.5|930.6|928.6|0
1590533100000|2020-05-26 22:45:00|931|929|931|929|931.2|929.2|930.8|928.8|0
1590533400000|2020-05-26 22:50:00|931.1|929.1|931.1|929.1|931.1|929.1|930.7|928.7|0
1590533700000|2020-05-26 22:55:00|931.2|929.2|931.6|929.6|931.8|929.8|931.2|929.2|0
1590534000000|2020-05-26 23:00:00|931.7|929.7|931.7|929.7|931.8|929.8|931.5|929.5|0
1590534300000|2020-05-26 23:05:00|931.8|929.8|931.8|929.8|931.8|929.8|931.6|929.6|0
1590534600000|2020-05-26 23:10:00|931.7|929.7|931.1|929.1|931.7|929.7|931|929|0
1590534900000|2020-05-26 23:15:00|931|929|930.5|928.5|931.3|929.3|930.3|928.3|0
1590535200000|2020-05-26 23:20:00|930.4|928.4|930.7|928.7|930.8|928.8|930.4|928.4|0
1590535500000|2020-05-26 23:25:00|930.6|928.6|930.5|928.5|930.9|928.9|930.5|928.5|0
1590535800000|2020-05-26 23:30:00|930.6|928.6|930.8|928.8|930.9|928.9|930.4|928.4|0
1590536100000|2020-05-26 23:35:00|930.9|928.9|930.3|928.3|931|929|930.3|928.3|0
1590536400000|2020-05-26 23:40:00|930.2|928.2|930.4|928.4|930.5|928.5|930.1|928.1|0
1590536700000|2020-05-26 23:45:00|930.5|928.5|930.7|928.7|930.8|928.8|930.4|928.4|0
1590537000000|2020-05-26 23:50:00|930.6|928.6|931.1|929.1|931.1|929.1|930.5|928.5|0
1590537300000|2020-05-26 23:55:00|931|929|930.8|928.8|931.1|929.1|930.7|928.7|0
1590537600000|2020-05-27 00:00:00|928.3|927.3|929.1|928.1|929.1|928.1|927.9|926.9|94
1590537900000|2020-05-27 00:05:00|928.8|927.8|927.1|926.1|929|928|927.1|926.1|16
1590538200000|2020-05-27 00:10:00|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|3
1590538500000|2020-05-27 00:15:00|926.4|925.4|926.3|925.3|926.5|925.5|926.1|925.1|28
1590538800000|2020-05-27 00:20:00|926.6|925.6|926.7|925.7|926.8|925.8|926.4|925.4|7
1590539100000|2020-05-27 00:25:00|926.6|925.6|927.5|926.5|927.5|926.5|926.6|925.6|13
1590539400000|2020-05-27 00:30:00|927.1|926.1|927.1|926.1|927.8|926.8|927.1|926.1|7
1590539700000|2020-05-27 00:35:00|927.4|926.4|927.4|926.4|927.4|926.4|927.4|926.4|1
1590540000000|2020-05-27 00:40:00|927.7|926.7|927.5|926.5|928.2|927.2|927.5|926.5|9
1590540300000|2020-05-27 00:45:00|927.3|926.3|928.6|927.6|928.7|927.7|927|926|33
1590540600000|2020-05-27 00:50:00|928.5|927.5|929.4|928.4|929.4|928.4|928.5|927.5|32
1590540900000|2020-05-27 00:55:00|929.5|928.5|930.4|929.4|930.4|929.4|929|928|24
1590541200000|2020-05-27 01:00:00|930|929|931.6|930.6|931.7|930.7|929.9|928.9|52
1590541500000|2020-05-27 01:05:00|931.7|930.7|933.7|932.7|933.7|932.7|931.6|930.6|80
1590541800000|2020-05-27 01:10:00|933.5|932.5|933.2|932.2|933.5|932.5|932.2|931.2|49
1590542100000|2020-05-27 01:15:00|932.7|931.7|935.8|934.8|936|935|932.7|931.7|87
1590542400000|2020-05-27 01:20:00|935.7|934.7|935.2|934.2|935.8|934.8|934.6|933.6|89
1590542700000|2020-05-27 01:25:00|935|934|934.9|933.9|935.3|934.3|934.6|933.6|14
1590543000000|2020-05-27 01:30:00|935.2|934.2|934.2|933.2|935.6|934.6|933.6|932.6|80
1590543300000|2020-05-27 01:35:00|934.6|933.6|933.9|932.9|935.2|934.2|933.7|932.7|19
1590543600000|2020-05-27 01:40:00|934.5|933.5|934.3|933.3|935.3|934.3|934|933|77
1590543900000|2020-05-27 01:45:00|934.1|933.1|934.1|933.1|935.6|934.6|934.1|933.1|33
1590544200000|2020-05-27 01:50:00|933.4|932.4|932|931|933.4|932.4|931.9|930.9|82
1590544500000|2020-05-27 01:55:00|931.8|930.8|931.6|930.6|931.9|930.9|930.8|929.8|79
1590544800000|2020-05-27 02:00:00|930.7|929.7|929|928|931.2|930.2|929|928|50
1590545100000|2020-05-27 02:05:00|930.1|929.1|928.9|927.9|930.1|929.1|928.1|927.1|103
1590545400000|2020-05-27 02:10:00|929|928|928.6|927.6|929|928|927.6|926.6|36
1590545700000|2020-05-27 02:15:00|928.3|927.3|927|926|928.6|927.6|927|926|25
1590546000000|2020-05-27 02:20:00|926.7|925.7|926.8|925.8|926.8|925.8|925.2|924.2|59
1590546300000|2020-05-27 02:25:00|927.7|926.7|927.3|926.3|927.7|926.7|926.9|925.9|14
1590546600000|2020-05-27 02:30:00|927.8|926.8|927.7|926.7|928.1|927.1|927.7|926.7|22
1590546900000|2020-05-27 02:35:00|927.3|926.3|926.9|925.9|927.5|926.5|926.8|925.8|18
1590547200000|2020-05-27 02:40:00|927|926|927.9|926.9|928.3|927.3|927|926|55
1590547500000|2020-05-27 02:45:00|928.1|927.1|928.3|927.3|928.5|927.5|928.1|927.1|11
1590547800000|2020-05-27 02:50:00|928.4|927.4|928.8|927.8|929.1|928.1|928.4|927.4|25
1590548100000|2020-05-27 02:55:00|928.5|927.5|929.6|928.6|929.8|928.8|928.5|927.5|55
1590548400000|2020-05-27 03:00:00|930|929|930.2|929.2|930.3|929.3|930|929|6
1590548700000|2020-05-27 03:05:00|930.3|929.3|929.4|928.4|930.3|929.3|929.4|928.4|15
1590549000000|2020-05-27 03:10:00|930.1|929.1|929.6|928.6|930.1|929.1|929.5|928.5|5
1590549300000|2020-05-27 03:15:00|929.5|928.5|930|929|930|929|929.5|928.5|18
1590549600000|2020-05-27 03:20:00|929.9|928.9|930|929|930.2|929.2|929.9|928.9|36
1590549900000|2020-05-27 03:25:00|930.4|929.4|930.4|929.4|931.1|930.1|930.4|929.4|15
1590550200000|2020-05-27 03:30:00|||||||||2
1590550500000|2020-05-27 03:35:00|931.6|930.6|931.4|930.4|931.7|930.7|931.3|930.3|21
1590550800000|2020-05-27 03:40:00|931.2|930.2|930.9|929.9|931.4|930.4|930.9|929.9|26
1590551100000|2020-05-27 03:45:00|930.8|929.8|931.1|930.1|931.1|930.1|930.2|929.2|29
1590551400000|2020-05-27 03:50:00|931.4|930.4|930.8|929.8|931.4|930.4|930.8|929.8|11
1590551700000|2020-05-27 03:55:00|930.7|929.7|930.2|929.2|930.7|929.7|930|929|26
1590552000000|2020-05-27 04:00:00|929.3|928.3|929.9|928.9|929.9|928.9|929.1|928.1|41
1590552300000|2020-05-27 04:05:00|929.5|928.5|929.4|928.4|929.6|928.6|928.7|927.7|34
1590552600000|2020-05-27 04:10:00|929.3|928.3|928.7|927.7|929.3|928.3|928.7|927.7|4
1590552900000|2020-05-27 04:15:00|929|928|929.2|928.2|929.6|928.6|929|928|7
1590553200000|2020-05-27 04:20:00|929.3|928.3|930|929|930|929|929.3|928.3|10
1590553500000|2020-05-27 04:25:00|929.9|928.9|930.1|929.1|930.2|929.2|929.7|928.7|17
1590553800000|2020-05-27 04:30:00|930.5|929.5|930|929|930.5|929.5|930|929|16
1590554100000|2020-05-27 04:35:00|929.7|928.7|929.9|928.9|930.2|929.2|929.7|928.7|79
1590554400000|2020-05-27 04:40:00|929.8|928.8|929.9|928.9|930|929|929.8|928.8|48
1590554700000|2020-05-27 04:45:00|930.1|929.1|930.2|929.2|930.3|929.3|929.8|928.8|42
1590555000000|2020-05-27 04:50:00|930|929|929.7|928.7|930.1|929.1|929.7|928.7|33
1590555300000|2020-05-27 04:55:00|929.9|928.9|929.9|928.9|929.9|928.9|929.7|928.7|41
1590555600000|2020-05-27 05:00:00|929.8|928.8|928.5|927.5|929.8|928.8|928.4|927.4|63
1590555900000|2020-05-27 05:05:00|928.4|927.4|929.8|928.8|930|929|928.4|927.4|81
1590556200000|2020-05-27 05:10:00|929.5|928.5|929.3|928.3|929.6|928.6|929.2|928.2|29
1590556500000|2020-05-27 05:15:00|929.2|928.2|929.2|928.2|929.4|928.4|928.9|927.9|43
1590556800000|2020-05-27 05:20:00|929.3|928.3|929.3|928.3|929.7|928.7|929.3|928.3|35
1590557100000|2020-05-27 05:25:00|929.1|928.1|930|929|930|929|929|928|51
1590557400000|2020-05-27 05:30:00|929.6|928.6|928.8|927.8|929.8|928.8|928.8|927.8|46
1590557700000|2020-05-27 05:35:00|929.1|928.1|929.6|928.6|929.6|928.6|928.4|927.4|31
1590558000000|2020-05-27 05:40:00|929.9|928.9|930|929|930.1|929.1|929.6|928.6|48
1590558300000|2020-05-27 05:45:00|929.8|928.8|929.5|928.5|929.9|928.9|929.5|928.5|35
1590558600000|2020-05-27 05:50:00|929.1|928.1|928.9|927.9|929.9|928.9|928.9|927.9|71
1590558900000|2020-05-27 05:55:00|928.7|927.7|928.4|927.4|928.7|927.7|928.2|927.2|47
1590559200000|2020-05-27 06:00:00|928.3|927.3|928.9|927.9|929|928|928|927|72
1590559500000|2020-05-27 06:05:00|929|928|929|928|929.2|928.2|928.4|927.4|52
1590559800000|2020-05-27 06:10:00|929.1|928.1|929.5|928.5|929.7|928.7|929|928|48
1590560100000|2020-05-27 06:15:00|929.7|928.7|929.7|928.7|929.8|928.8|929.5|928.5|60
1590560400000|2020-05-27 06:20:00|929.5|928.5|929.1|928.1|929.8|928.8|929|928|58
1590560700000|2020-05-27 06:25:00|929|928|927.9|926.9|929|928|927.6|926.6|100
1590561000000|2020-05-27 06:30:00|928.1|927.1|927.5|926.5|928.1|927.1|927.4|926.4|67
1590561300000|2020-05-27 06:35:00|927.3|926.3|927.5|926.5|927.5|926.5|927|926|85
1590561600000|2020-05-27 06:40:00|927.6|926.6|927.5|926.5|927.7|926.7|927.3|926.3|67
1590561900000|2020-05-27 06:45:00|927.4|926.4|928.4|927.4|928.4|927.4|927.4|926.4|58
1590562200000|2020-05-27 06:50:00|928.3|927.3|928.8|927.8|928.8|927.8|928.3|927.3|65
1590562500000|2020-05-27 06:55:00|928.7|927.7|928|927|928.9|927.9|927.9|926.9|132
1590562800000|2020-05-27 07:00:00|928.1|927.1|929.3|928.3|929.3|928.3|927.4|926.4|413
1590563100000|2020-05-27 07:05:00|929.2|928.2|929.7|928.7|930.1|929.1|929|928|119
1590563400000|2020-05-27 07:10:00|929.6|928.6|929.1|928.1|929.6|928.6|928.8|927.8|105
1590563700000|2020-05-27 07:15:00|929|928|927.9|926.9|929.8|928.8|927.3|926.3|470
1590564000000|2020-05-27 07:20:00|927.7|926.7|928|927|928.6|927.6|927.5|926.5|259
1590564300000|2020-05-27 07:25:00|927.9|926.9|929|928|929.1|928.1|927.7|926.7|223
1590564600000|2020-05-27 07:30:00|929.1|928.1|928.9|927.9|929.3|928.3|928.6|927.6|134
1590564900000|2020-05-27 07:35:00|929|928|930.4|929.4|930.7|929.7|928.6|927.6|375
1590565200000|2020-05-27 07:40:00|930.5|929.5|931.4|930.4|931.8|930.8|930.5|929.5|910
1590565500000|2020-05-27 07:45:00|931.3|930.3|932.3|931.3|932.5|931.5|931.3|930.3|671
1590565800000|2020-05-27 07:50:00|932.2|931.2|932.2|931.2|932.8|931.8|932|931|952
1590566100000|2020-05-27 07:55:00|932.3|931.3|931.5|930.5|932.4|931.4|931.5|930.5|690
1590566400000|2020-05-27 08:00:00|931.7|930.7|932.4|931.4|932.4|931.4|931.6|930.6|361
1590566700000|2020-05-27 08:05:00|932.3|931.3|932.5|931.5|932.7|931.7|932.2|931.2|603
1590567000000|2020-05-27 08:10:00|932.4|931.4|932.6|931.6|932.9|931.9|932.2|931.2|483
1590567300000|2020-05-27 08:15:00|932.7|931.7|933.3|932.3|933.5|932.5|932.3|931.3|155
1590567600000|2020-05-27 08:20:00|933.2|932.2|933.4|932.4|933.6|932.6|933.1|932.1|146
1590567900000|2020-05-27 08:25:00|933.2|932.2|932.4|931.4|933.3|932.3|932.3|931.3|326
1590568200000|2020-05-27 08:30:00|932.8|931.8|933.3|932.3|933.4|932.4|932.7|931.7|207
1590568500000|2020-05-27 08:35:00|933.1|932.1|934|933|934.3|933.3|933.1|932.1|323
1590568800000|2020-05-27 08:40:00|933.9|932.9|933.8|932.8|934.1|933.1|933.8|932.8|64
1590569100000|2020-05-27 08:45:00|933.7|932.7|933.9|932.9|934|933|933.5|932.5|110
1590569400000|2020-05-27 08:50:00|934|933|934|933|934.2|933.2|933.7|932.7|99
1590569700000|2020-05-27 08:55:00|933.9|932.9|933.7|932.7|934.2|933.2|933.6|932.6|124
1590570000000|2020-05-27 09:00:00|933.6|932.6|933.4|932.4|933.8|932.8|933.2|932.2|61
1590570300000|2020-05-27 09:05:00|933.3|932.3|932.8|931.8|933.3|932.3|932.5|931.5|107
1590570600000|2020-05-27 09:10:00|932.7|931.7|933.7|932.7|933.8|932.8|932.7|931.7|109
1590570900000|2020-05-27 09:15:00|933.6|932.6|934.1|933.1|934.3|933.3|933.6|932.6|181
1590571200000|2020-05-27 09:20:00|934.3|933.3|935|934|935.1|934.1|934.2|933.2|176
1590571500000|2020-05-27 09:25:00|935.1|934.1|936.2|935.2|936.8|935.8|935.1|934.1|420
1590571800000|2020-05-27 09:30:00|936.1|935.1|935.3|934.3|936.3|935.3|935.3|934.3|110
1590572100000|2020-05-27 09:35:00|935.4|934.4|936.1|935.1|936.2|935.2|935.1|934.1|167
1590572400000|2020-05-27 09:40:00|936|935|936.3|935.3|936.9|935.9|935.9|934.9|218
1590572700000|2020-05-27 09:45:00|936.4|935.4|936.8|935.8|937|936|936.4|935.4|178
1590573000000|2020-05-27 09:50:00|937.1|936.1|937.3|936.3|937.3|936.3|936.5|935.5|219
1590573300000|2020-05-27 09:55:00|937.5|936.5|937.9|936.9|938.4|937.4|937.2|936.2|323
1590573600000|2020-05-27 10:00:00|938|937|937.6|936.6|938.3|937.3|937.6|936.6|202
1590573900000|2020-05-27 10:05:00|937.5|936.5|937.5|936.5|937.9|936.9|937.2|936.2|333
1590574200000|2020-05-27 10:10:00|937.4|936.4|937.6|936.6|937.6|936.6|937.1|936.1|276
1590574500000|2020-05-27 10:15:00|937.5|936.5|936.6|935.6|937.9|936.9|936.5|935.5|587
1590574800000|2020-05-27 10:20:00|936.7|935.7|937.1|936.1|937.1|936.1|936|935|455
1590575100000|2020-05-27 10:25:00|937|936|937|936|937|936|936.6|935.6|199
1590575400000|2020-05-27 10:30:00|936.9|935.9|937.1|936.1|937.1|936.1|936.6|935.6|251
1590575700000|2020-05-27 10:35:00|937|936|936.4|935.4|937|936|936.2|935.2|150
1590576000000|2020-05-27 10:40:00|936.3|935.3|936.5|935.5|936.7|935.7|935.9|934.9|115
1590576300000|2020-05-27 10:45:00|936.6|935.6|936|935|936.6|935.6|936|935|66
1590576600000|2020-05-27 10:50:00|935.9|934.9|935.8|934.8|936.2|935.2|935.5|934.5|89
1590576900000|2020-05-27 10:55:00|935.9|934.9|936.3|935.3|936.4|935.4|935.7|934.7|41
1590577200000|2020-05-27 11:00:00|936.4|935.4|936.5|935.5|936.5|935.5|935.8|934.8|48
1590577500000|2020-05-27 11:05:00|936.4|935.4|936.9|935.9|937.1|936.1|936.3|935.3|128
1590577800000|2020-05-27 11:10:00|937|936|935.8|934.8|937.2|936.2|935.7|934.7|307
1590578100000|2020-05-27 11:15:00|935.7|934.7|935.6|934.6|936|935|935.4|934.4|190
1590578400000|2020-05-27 11:20:00|935.7|934.7|936.2|935.2|936.3|935.3|935.7|934.7|130
1590578700000|2020-05-27 11:25:00|936.1|935.1|936.3|935.3|936.3|935.3|935.8|934.8|173
1590579000000|2020-05-27 11:30:00|936.2|935.2|936.1|935.1|936.2|935.2|935.4|934.4|210
1590579300000|2020-05-27 11:35:00|936|935|936.3|935.3|936.5|935.5|936|935|73
1590579600000|2020-05-27 11:40:00|936.2|935.2|935.3|934.3|936.4|935.4|935|934|85
1590579900000|2020-05-27 11:45:00|935.4|934.4|935.2|934.2|935.5|934.5|935.1|934.1|60
1590580200000|2020-05-27 11:50:00|935.3|934.3|935.1|934.1|935.6|934.6|935|934|84
1590580500000|2020-05-27 11:55:00|935.2|934.2|934.2|933.2|935.2|934.2|933.9|932.9|221
1590580800000|2020-05-27 12:00:00|934.1|933.1|933.4|932.4|934.7|933.7|933.3|932.3|262
1590581100000|2020-05-27 12:05:00|933.3|932.3|932.8|931.8|933.4|932.4|932.1|931.1|343
1590581400000|2020-05-27 12:10:00|932.7|931.7|932.6|931.6|933|932|932.2|931.2|253
1590581700000|2020-05-27 12:15:00|932.5|931.5|933.3|932.3|933.5|932.5|932.5|931.5|97
1590582000000|2020-05-27 12:20:00|933.4|932.4|933.6|932.6|933.8|932.8|933.4|932.4|100
1590582300000|2020-05-27 12:25:00|933.7|932.7|933.8|932.8|934.1|933.1|933.4|932.4|188
1590582600000|2020-05-27 12:30:00|933.7|932.7|933.6|932.6|933.9|932.9|933.4|932.4|219
1590582900000|2020-05-27 12:35:00|933.5|932.5|933.6|932.6|933.8|932.8|933.4|932.4|571
1590583200000|2020-05-27 12:40:00|933.5|932.5|933.8|932.8|933.9|932.9|933.4|932.4|484
1590583500000|2020-05-27 12:45:00|933.7|932.7|933.3|932.3|933.8|932.8|933.1|932.1|742
1590583800000|2020-05-27 12:50:00|933.2|932.2|930.6|929.6|933.4|932.4|930.4|929.4|766
1590584100000|2020-05-27 12:55:00|930.7|929.7|929.9|928.9|930.8|929.8|929.9|928.9|749
1590584400000|2020-05-27 13:00:00|929.8|928.8|931|930|931.3|930.3|929.4|928.4|819
1590584700000|2020-05-27 13:05:00|931.2|930.2|931.2|930.2|931.7|930.7|931.1|930.1|134
1590585000000|2020-05-27 13:10:00|931.1|930.1|931.8|930.8|931.9|930.9|931.1|930.1|407
1590585300000|2020-05-27 13:15:00|931.9|930.9|932|931|932.5|931.5|931.9|930.9|375
1590585600000|2020-05-27 13:20:00|931.9|930.9|931.7|930.7|932.3|931.3|931.6|930.6|605
1590585900000|2020-05-27 13:25:00|931.8|930.8|930.8|929.8|932.1|931.1|930.6|929.6|804
1590586200000|2020-05-27 13:30:00|930.6|930.1|929.1|928.6|931.6|931.1|928.3|927.8|4261
1590586500000|2020-05-27 13:35:00|929.2|928.7|927.8|927.3|929.5|929|927.7|927.2|1652
1590586800000|2020-05-27 13:40:00|927.7|927.2|927.3|926.8|927.7|927.2|926.8|926.3|2053
1590587100000|2020-05-27 13:45:00|927.2|926.7|924.9|924.4|927.2|926.7|924.8|924.3|1379
1590587400000|2020-05-27 13:50:00|925|924.5|924|923.5|925.6|925.1|923.9|923.4|1716
1590587700000|2020-05-27 13:55:00|924.1|923.6|925|924.5|925.5|925|924|923.5|1131
1590588000000|2020-05-27 14:00:00|925.1|924.6|924.1|923.6|925.3|924.8|923.9|923.4|1210
1590588300000|2020-05-27 14:05:00|924.2|923.7|925.4|924.9|925.5|925|924.2|923.7|1422
1590588600000|2020-05-27 14:10:00|925.6|925.1|927.1|926.6|927.2|926.7|925.6|925.1|924
1590588900000|2020-05-27 14:15:00|927.2|926.7|927|926.5|927.8|927.3|927|926.5|1267
1590589200000|2020-05-27 14:20:00|927.1|926.6|925.3|924.8|927.4|926.9|924.5|924|1706
1590589500000|2020-05-27 14:25:00|925.2|924.7|925.4|924.9|926|925.5|924.6|924.1|694
1590589800000|2020-05-27 14:30:00|925.6|925.1|922.9|922.4|925.6|925.1|922.7|922.2|1300
1590590100000|2020-05-27 14:35:00|923|922.5|922.1|921.6|923.4|922.9|922.1|921.6|821
1590590400000|2020-05-27 14:40:00|922.2|921.7|921.6|921.1|922.2|921.7|920.3|919.8|1373
1590590700000|2020-05-27 14:45:00|921.7|921.2|918.8|918.3|921.7|921.2|918.7|918.2|1257
1590591000000|2020-05-27 14:50:00|918.9|918.4|920.8|920.3|921.1|920.6|918.6|918.1|1239
1590591300000|2020-05-27 14:55:00|920.7|920.2|921.3|920.8|921.3|920.8|920|919.5|912
1590591600000|2020-05-27 15:00:00|921.1|920.6|922.1|921.6|922.2|921.7|919.8|919.3|1168
1590591900000|2020-05-27 15:05:00|922|921.5|922.9|922.4|923.2|922.7|921.6|921.1|659
1590592200000|2020-05-27 15:10:00|922.8|922.3|923.3|922.8|923.9|923.4|922.7|922.2|1317
1590592500000|2020-05-27 15:15:00|923.2|922.7|924.2|923.7|924.3|923.8|922.2|921.7|1049
1590592800000|2020-05-27 15:20:00|924.1|923.6|923.8|923.3|924.4|923.9|923.5|923|799
1590593100000|2020-05-27 15:25:00|923.9|923.4|924.8|924.3|925|924.5|923.7|923.2|1155
1590593400000|2020-05-27 15:30:00|924.9|924.4|926.1|925.6|926.3|925.8|924.8|924.3|1391
1590593700000|2020-05-27 15:35:00|926.2|925.7|922.8|922.3|926.5|926|921.8|921.3|3783
1590594000000|2020-05-27 15:40:00|922.6|922.1|921.2|920.7|923.5|923|921.2|920.7|1563
1590594300000|2020-05-27 15:45:00|921.1|920.6|925.3|924.8|925.4|924.9|921.1|920.6|1131
1590594600000|2020-05-27 15:50:00|925.2|924.7|925.3|924.8|925.4|924.9|924.5|924|415
1590594900000|2020-05-27 15:55:00|925.2|924.7|924.3|923.8|925.6|925.1|924.1|923.6|1112
1590595200000|2020-05-27 16:00:00|924.4|923.9|926.5|926|926.5|926|924|923.5|1630
1590595500000|2020-05-27 16:05:00|926.6|926.1|926.3|925.8|926.7|926.2|925.9|925.4|545
1590595800000|2020-05-27 16:10:00|926.4|925.9|925.6|925.1|926.7|926.2|925.6|925.1|485
1590596100000|2020-05-27 16:15:00|925.7|925.2|925.9|925.4|926|925.5|925.3|924.8|541
1590596400000|2020-05-27 16:20:00|926|925.5|925.3|924.8|926.1|925.6|924.9|924.4|250
1590596700000|2020-05-27 16:25:00|925.5|925|925.2|924.7|926|925.5|925|924.5|667
1590597000000|2020-05-27 16:30:00|925.3|924.8|925.2|924.7|925.3|924.8|924.4|923.9|523
1590597300000|2020-05-27 16:35:00|925|924.5|925|924.5|925.3|924.8|924.7|924.2|263
1590597600000|2020-05-27 16:40:00|924.9|924.4|924.5|924|924.9|924.4|924.1|923.6|332
1590597900000|2020-05-27 16:45:00|924.6|924.1|925.1|924.6|925.6|925.1|924.5|924|815
1590598200000|2020-05-27 16:50:00|925.2|924.7|925.4|924.9|925.5|925|924.9|924.4|264
1590598500000|2020-05-27 16:55:00|925.3|924.8|923.9|923.4|925.3|924.8|923.7|923.2|554
1590598800000|2020-05-27 17:00:00|922.6|922.1|923|922.5|924.1|923.6|921.3|920.8|1834
1590599100000|2020-05-27 17:05:00|923.1|922.6|922.1|921.6|923.2|922.7|921.8|921.3|1188
1590599400000|2020-05-27 17:10:00|922.2|921.7|922.8|922.3|922.8|922.3|922|921.5|620
1590599700000|2020-05-27 17:15:00|922.9|922.4|923|922.5|923.1|922.6|922.6|922.1|509
1590600000000|2020-05-27 17:20:00|923.1|922.6|923|922.5|923.4|922.9|922.7|922.2|432
1590600300000|2020-05-27 17:25:00|923.1|922.6|922.6|922.1|923.2|922.7|922.2|921.7|349
1590600600000|2020-05-27 17:30:00|922.5|922|921.9|921.4|922.5|922|921.5|921|258
1590600900000|2020-05-27 17:35:00|922|921.5|924.8|924.3|924.8|924.3|921.9|921.4|612
1590601200000|2020-05-27 17:40:00|925|924.5|925.5|925|925.9|925.4|924.9|924.4|1124
1590601500000|2020-05-27 17:45:00|925.4|924.9|926|925.5|926.1|925.6|924.9|924.4|706
1590601800000|2020-05-27 17:50:00|926.1|925.6|926.5|926|926.5|926|925.9|925.4|563
1590602100000|2020-05-27 17:55:00|926.4|925.9|926.3|925.8|926.5|926|926|925.5|313
1590602400000|2020-05-27 18:00:00|926.2|925.7|927.5|927|928.2|927.7|926.2|925.7|1285
1590602700000|2020-05-27 18:05:00|927.4|926.9|927|926.5|927.4|926.9|926.3|925.8|643
1590603000000|2020-05-27 18:10:00|927.1|926.6|927.4|926.9|927.6|927.1|927.1|926.6|804
1590603300000|2020-05-27 18:15:00|927.3|926.8|927.4|926.9|927.5|927|926.9|926.4|494
1590603600000|2020-05-27 18:20:00|927.3|926.8|927.1|926.6|927.4|926.9|926.6|926.1|442
1590603900000|2020-05-27 18:25:00|927|926.5|927.3|926.8|927.6|927.1|926.9|926.4|375
1590604200000|2020-05-27 18:30:00|927.4|926.9|927.8|927.3|928.2|927.7|926.9|926.4|856
1590604500000|2020-05-27 18:35:00|927.9|927.4|928|927.5|928.1|927.6|927.4|926.9|733
1590604800000|2020-05-27 18:40:00|927.9|927.4|928|927.5|928.1|927.6|927.6|927.1|839
1590605100000|2020-05-27 18:45:00|928.1|927.6|928.4|927.9|928.5|928|927.9|927.4|889
1590605400000|2020-05-27 18:50:00|928.3|927.8|928.7|928.2|929|928.5|928.2|927.7|577
1590605700000|2020-05-27 18:55:00|928.8|928.3|929.3|928.8|929.4|928.9|928.7|928.2|316
1590606000000|2020-05-27 19:00:00|929.2|928.7|928.9|928.4|929.3|928.8|928.7|928.2|438
1590606300000|2020-05-27 19:05:00|928.8|928.3|928.7|928.2|929.2|928.7|928.6|928.1|464
1590606600000|2020-05-27 19:10:00|928.8|928.3|929.3|928.8|929.4|928.9|928.5|928|683
1590606900000|2020-05-27 19:15:00|929.2|928.7|928.9|928.4|929.2|928.7|928.4|927.9|710
1590607200000|2020-05-27 19:20:00|929|928.5|928.8|928.3|929.1|928.6|928.5|928|689
1590607500000|2020-05-27 19:25:00|928.7|928.2|929.1|928.6|929.2|928.7|928.5|928|795
1590607800000|2020-05-27 19:30:00|929.2|928.7|928|927.5|929.2|928.7|927.9|927.4|882
1590608100000|2020-05-27 19:35:00|928.1|927.6|928.7|928.2|928.9|928.4|927.7|927.2|1065
1590608400000|2020-05-27 19:40:00|928.8|928.3|929.3|928.8|929.6|929.1|928.6|928.1|1295
1590608700000|2020-05-27 19:45:00|929.2|928.7|929|928.5|929.6|929.1|929|928.5|1326
1590609000000|2020-05-27 19:50:00|929.5|929|929.3|928.8|930|929.5|929.3|928.8|1944
1590609300000|2020-05-27 19:55:00|929.4|928.9|929.4|928.9|930.2|929.7|928.9|928.4|7105
1590609600000|2020-05-27 20:00:00|929.6|928.6|929.7|928.7|929.8|928.8|929|928|852
1590609900000|2020-05-27 20:05:00|929.8|928.8|929.9|928.9|930.1|929.1|929.7|928.7|69
1590610200000|2020-05-27 20:10:00|930|929|930.1|929.1|930.6|929.6|929.8|928.8|61
1590610500000|2020-05-27 20:15:00|929.7|928.7|929.9|928.9|929.9|928.9|929.7|928.7|9
1590610800000|2020-05-27 20:20:00|930.1|929.1|930.3|929.3|930.3|929.3|930.1|929.1|15
1590611100000|2020-05-27 20:25:00|930.1|929.1|930.2|929.2|930.2|929.2|930|929|47
1590611400000|2020-05-27 20:30:00|929.9|928.9|930.5|929.5|930.5|929.5|929.9|928.9|41
1590611700000|2020-05-27 20:35:00|930.4|929.4|929.8|928.8|930.4|929.4|929.6|928.6|11
1590612000000|2020-05-27 20:40:00|930|929|930|929|930|929|930|929|3
1590612900000|2020-05-27 20:55:00|929.9|928.9|929.5|928.5|930.5|929.5|929.5|928.5|15
1590613200000|2020-05-27 21:00:00|929.3|928.3|929.3|928.3|929.3|928.3|929.3|928.3|1
1590614700000|2020-05-27 21:25:00|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|1
1590615000000|2020-05-27 21:30:00|932.8|931.8|933.7|932.7|933.7|932.7|932.8|931.8|2
1590616500000|2020-05-27 21:55:00|931.2|930.2|931.2|930.2|931.2|930.2|931.2|930.2|1
1590616800000|2020-05-27 22:00:00|931.6|929.6|931.5|929.5|932.1|930.1|931.1|929.1|0
1590617100000|2020-05-27 22:05:00|931.4|929.4|931.2|929.2|931.4|929.4|931|929|0
1590617400000|2020-05-27 22:10:00|931.1|929.1|931.2|929.2|931.2|929.2|930.8|928.8|0
1590617700000|2020-05-27 22:15:00|931.4|929.4|931.1|929.1|931.9|929.9|930.9|928.9|0
1590618000000|2020-05-27 22:20:00|931|929|931.2|929.2|931.4|929.4|930.9|928.9|0
1590618300000|2020-05-27 22:25:00|931.1|929.1|930.7|928.7|931.1|929.1|930.6|928.6|0
1590618600000|2020-05-27 22:30:00|930.8|928.8|930.8|928.8|930.8|928.8|930.5|928.5|0
1590618900000|2020-05-27 22:35:00|930.7|928.7|930.9|928.9|931|929|930.5|928.5|0
1590619200000|2020-05-27 22:40:00|930.8|928.8|931.2|929.2|931.5|929.5|930.8|928.8|0
1590619500000|2020-05-27 22:45:00|931.1|929.1|931.6|929.6|931.7|929.7|930.9|928.9|0
1590619800000|2020-05-27 22:50:00|931.7|929.7|932.8|930.8|933.1|931.1|931.5|929.5|0
1590620100000|2020-05-27 22:55:00|932.7|930.7|932.4|930.4|932.8|930.8|932.3|930.3|0
1590620400000|2020-05-27 23:00:00|932.5|930.5|932.5|930.5|932.8|930.8|932.4|930.4|0
1590620700000|2020-05-27 23:05:00|932.4|930.4|933.1|931.1|933.1|931.1|932.4|930.4|0
1590621000000|2020-05-27 23:10:00|933|931|932.9|930.9|933.1|931.1|932.8|930.8|0
1590621300000|2020-05-27 23:15:00|933|931|932.1|930.1|933.1|931.1|932.1|930.1|0
1590621600000|2020-05-27 23:20:00|932.2|930.2|932.3|930.3|932.4|930.4|931.8|929.8|0
1590621900000|2020-05-27 23:25:00|932.2|930.2|932.2|930.2|932.6|930.6|932.2|930.2|0
1590622200000|2020-05-27 23:30:00|932.3|930.3|932.1|930.1|932.4|930.4|932|930|0
1590622500000|2020-05-27 23:35:00|932.2|930.2|931.8|929.8|932.2|930.2|931.8|929.8|0
1590622800000|2020-05-27 23:40:00|931.9|929.9|931.5|929.5|931.9|929.9|931.3|929.3|0
1590623100000|2020-05-27 23:45:00|931.6|929.6|932.1|930.1|932.1|930.1|931.5|929.5|0
1590623400000|2020-05-27 23:50:00|932|930|932.8|930.8|932.9|930.9|932|930|0
1590623700000|2020-05-27 23:55:00|932.7|930.7|934|932|934.1|932.1|932.7|930.7|0
1590624000000|2020-05-28 00:00:00|933.9|931.9|930.2|929.2|933.9|931.9|929.5|928.5|5
1590624300000|2020-05-28 00:05:00|930.6|929.6|931.6|930.6|931.6|930.6|930.6|929.6|5
1590624600000|2020-05-28 00:10:00|932.8|931.8|933.1|932.1|933.3|932.3|932.8|931.8|4
1590624900000|2020-05-28 00:15:00|932.7|931.7|932.7|931.7|932.7|931.7|932.7|931.7|1
1590625200000|2020-05-28 00:20:00|932.8|931.8|932.8|931.8|932.8|931.8|932.8|931.8|1
1590625500000|2020-05-28 00:25:00|932.3|931.3|932.3|931.3|932.3|931.3|932.3|931.3|1
1590625800000|2020-05-28 00:30:00|933.4|932.4|934|933|934.1|933.1|933.2|932.2|27
1590626100000|2020-05-28 00:35:00|933.8|932.8|933.9|932.9|934.5|933.5|933.8|932.8|10
1590626400000|2020-05-28 00:40:00|934.3|933.3|934.8|933.8|934.8|933.8|934.3|933.3|11
1590626700000|2020-05-28 00:45:00|934.9|933.9|934.9|933.9|935|934|934.9|933.9|16
1590627000000|2020-05-28 00:50:00|935.1|934.1|936|935|936.1|935.1|934.8|933.8|29
1590627300000|2020-05-28 00:55:00|935.5|934.5|934.9|933.9|935.5|934.5|934.7|933.7|5
1590627600000|2020-05-28 01:00:00|934.3|933.3|934.6|933.6|935.2|934.2|934.3|933.3|26
1590627900000|2020-05-28 01:05:00|934.3|933.3|935.3|934.3|935.3|934.3|934.2|933.2|25
1590628200000|2020-05-28 01:10:00|934.6|933.6|933.4|932.4|934.6|933.6|933.2|932.2|43
1590628500000|2020-05-28 01:15:00|933.6|932.6|933.3|932.3|933.6|932.6|932.3|931.3|70
1590628800000|2020-05-28 01:20:00|933.2|932.2|933.5|932.5|933.5|932.5|933.2|932.2|2
1590629100000|2020-05-28 01:25:00|933.1|932.1|934.2|933.2|934.2|933.2|933.1|932.1|7
1590629400000|2020-05-28 01:30:00|935.1|934.1|939|938|939.2|938.2|935.1|934.1|189
1590629700000|2020-05-28 01:35:00|938.9|937.9|938.4|937.4|940.2|939.2|938.2|937.2|69
1590630000000|2020-05-28 01:40:00|937.9|936.9|938.6|937.6|938.9|937.9|937.9|936.9|47
1590630300000|2020-05-28 01:45:00|938.3|937.3|937.2|936.2|938.3|937.3|937.2|936.2|9
1590630600000|2020-05-28 01:50:00|938.1|937.1|939.5|938.5|939.5|938.5|938.1|937.1|30
1590630900000|2020-05-28 01:55:00|939.3|938.3|936.8|935.8|939.3|938.3|936.8|935.8|18
1590631200000|2020-05-28 02:00:00|936.9|935.9|936.3|935.3|936.9|935.9|935.8|934.8|45
1590631500000|2020-05-28 02:05:00|936.2|935.2|936.1|935.1|936.6|935.6|935.8|934.8|37
1590631800000|2020-05-28 02:10:00|936.3|935.3|937.4|936.4|937.9|936.9|936.2|935.2|54
1590632100000|2020-05-28 02:15:00|937.2|936.2|938.2|937.2|938.4|937.4|937.2|936.2|15
1590632400000|2020-05-28 02:20:00|938.3|937.3|937.1|936.1|938.3|937.3|937.1|936.1|10
1590632700000|2020-05-28 02:25:00|937|936|936.6|935.6|937|936|936.1|935.1|49
1590633000000|2020-05-28 02:30:00|936.5|935.5|936.1|935.1|936.9|935.9|936.1|935.1|31
1590633300000|2020-05-28 02:35:00|936.4|935.4|934.5|933.5|936.4|935.4|934.5|933.5|45
1590633600000|2020-05-28 02:40:00|934.9|933.9|935|934|935|934|934.5|933.5|32
1590633900000|2020-05-28 02:45:00|935.1|934.1|935|934|935.1|934.1|934.7|933.7|7
1590634200000|2020-05-28 02:50:00|934.6|933.6|934.2|933.2|934.9|933.9|934.2|933.2|7
1590634500000|2020-05-28 02:55:00|934.7|933.7|934.5|933.5|935.1|934.1|934.5|933.5|13
1590634800000|2020-05-28 03:00:00|934.3|933.3|933.6|932.6|934.3|933.3|933.6|932.6|2
1590635100000|2020-05-28 03:05:00|933.1|932.1|934.2|933.2|934.2|933.2|933|932|4
1590635400000|2020-05-28 03:10:00|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|3
1590635700000|2020-05-28 03:15:00|||||||||4
1590636000000|2020-05-28 03:20:00|933.2|932.2|932.4|931.4|933.2|932.2|932.2|931.2|4
1590636300000|2020-05-28 03:25:00|932.2|931.2|931.6|930.6|932.2|931.2|931.4|930.4|43
1590636600000|2020-05-28 03:30:00|931.4|930.4|929.6|928.6|931.7|930.7|929.6|928.6|58
1590636900000|2020-05-28 03:35:00|929.3|928.3|927.7|926.7|929.3|928.3|927.4|926.4|36
1590637200000|2020-05-28 03:40:00|927.6|926.6|928.7|927.7|928.7|927.7|927.6|926.6|10
1590637500000|2020-05-28 03:45:00|929|928|928.3|927.3|929.5|928.5|928.3|927.3|61
1590637800000|2020-05-28 03:50:00|928.1|927.1|926.6|925.6|928.1|927.1|926.6|925.6|5
1590638100000|2020-05-28 03:55:00|926.8|925.8|925.5|924.5|926.8|925.8|924.8|923.8|34
1590638400000|2020-05-28 04:00:00|925.6|924.6|924.9|923.9|926.1|925.1|924.9|923.9|24
1590638700000|2020-05-28 04:05:00|924.8|923.8|926.1|925.1|926.1|925.1|924.7|923.7|22
1590639000000|2020-05-28 04:10:00|926.3|925.3|925.9|924.9|926.3|925.3|925.9|924.9|2
1590639300000|2020-05-28 04:15:00|925.2|924.2|923.9|922.9|925.2|924.2|923.9|922.9|17
1590639600000|2020-05-28 04:20:00|924|923|922.9|921.9|924|923|922.8|921.8|25
1590639900000|2020-05-28 04:25:00|923.3|922.3|923.3|922.3|923.3|922.3|923.3|922.3|1
1590640200000|2020-05-28 04:30:00|923|922|924.8|923.8|924.8|923.8|923|922|14
1590640500000|2020-05-28 04:35:00|925.5|924.5|925.3|924.3|925.5|924.5|925.3|924.3|4
1590641100000|2020-05-28 04:45:00|926.5|925.5|927|926|927|926|926.2|925.2|11
1590641400000|2020-05-28 04:50:00|927.1|926.1|926.9|925.9|927.6|926.6|926.9|925.9|6
1590641700000|2020-05-28 04:55:00|926.2|925.2|926.2|925.2|926.3|925.3|926.1|925.1|21
1590642000000|2020-05-28 05:00:00|925.9|924.9|926.1|925.1|926.1|925.1|923.5|922.5|126
1590642300000|2020-05-28 05:05:00|926|925|926.4|925.4|926.9|925.9|925.8|924.8|46
1590642600000|2020-05-28 05:10:00|927.5|926.5|927.5|926.5|928|927|927.5|926.5|31
1590642900000|2020-05-28 05:15:00|927.8|926.8|927.3|926.3|927.8|926.8|926.8|925.8|18
1590643200000|2020-05-28 05:20:00|927.5|926.5|927.5|926.5|927.5|926.5|927.1|926.1|14
1590643500000|2020-05-28 05:25:00|929|928|928.8|927.8|929.2|928.2|928.7|927.7|11
1590643800000|2020-05-28 05:30:00|930.2|929.2|928.5|927.5|930.4|929.4|928.2|927.2|45
1590644100000|2020-05-28 05:35:00|928.3|927.3|928.9|927.9|928.9|927.9|928.3|927.3|5
1590644400000|2020-05-28 05:40:00|929.5|928.5|927.8|926.8|929.5|928.5|927.8|926.8|15
1590644700000|2020-05-28 05:45:00|928|927|928.6|927.6|928.6|927.6|928|927|2
1590645000000|2020-05-28 05:50:00|927.8|926.8|927.8|926.8|927.8|926.8|927.8|926.8|1
1590645300000|2020-05-28 05:55:00|928.7|927.7|929.9|928.9|929.9|928.9|928.2|927.2|33
1590645600000|2020-05-28 06:00:00|930.2|929.2|930.9|929.9|931.3|930.3|928.9|927.9|122
1590645900000|2020-05-28 06:05:00|931.2|930.2|932.6|931.6|933.2|932.2|931|930|95
1590646200000|2020-05-28 06:10:00|932.9|931.9|933.3|932.3|933.5|932.5|932.3|931.3|33
1590646500000|2020-05-28 06:15:00|933.1|932.1|934.3|933.3|935.2|934.2|933.1|932.1|92
1590646800000|2020-05-28 06:20:00|934.4|933.4|934.4|933.4|935.2|934.2|934|933|85
1590647100000|2020-05-28 06:25:00|934.5|933.5|934.3|933.3|934.8|933.8|934.1|933.1|54
1590647400000|2020-05-28 06:30:00|934.1|933.1|934.2|933.2|934.8|933.8|933.7|932.7|88
1590647700000|2020-05-28 06:35:00|933.8|932.8|932.7|931.7|933.8|932.8|932.7|931.7|27
1590648000000|2020-05-28 06:40:00|933.1|932.1|932.2|931.2|933.1|932.1|932.1|931.1|88
1590648300000|2020-05-28 06:45:00|931.9|930.9|930.9|929.9|932.8|931.8|930.6|929.6|239
1590648600000|2020-05-28 06:50:00|930.7|929.7|931.3|930.3|931.5|930.5|930.3|929.3|273
1590648900000|2020-05-28 06:55:00|931.2|930.2|931.3|930.3|931.8|930.8|931|930|74
1590649200000|2020-05-28 07:00:00|931.6|930.6|930.6|929.6|931.7|930.7|930.4|929.4|192
1590649500000|2020-05-28 07:05:00|930.9|929.9|929.1|928.1|931|930|928.9|927.9|207
1590649800000|2020-05-28 07:10:00|928.8|927.8|929.5|928.5|929.5|928.5|928.1|927.1|78
1590650100000|2020-05-28 07:15:00|929.6|928.6|929.2|928.2|929.7|928.7|927.6|926.6|92
1590650400000|2020-05-28 07:20:00|928.9|927.9|930.5|929.5|930.5|929.5|928.4|927.4|160
1590650700000|2020-05-28 07:25:00|930.4|929.4|930.9|929.9|930.9|929.9|929.8|928.8|219
1590651000000|2020-05-28 07:30:00|930.8|929.8|929.6|928.6|931.4|930.4|929.6|928.6|153
1590651300000|2020-05-28 07:35:00|930.2|929.2|930.5|929.5|931.2|930.2|929.7|928.7|256
1590651600000|2020-05-28 07:40:00|930.4|929.4|930.5|929.5|930.9|929.9|929.6|928.6|217
1590651900000|2020-05-28 07:45:00|930.6|929.6|931|930|931|930|930.1|929.1|224
1590652200000|2020-05-28 07:50:00|931.1|930.1|930.4|929.4|931.4|930.4|929.9|928.9|378
1590652500000|2020-05-28 07:55:00|930.5|929.5|930.2|929.2|930.8|929.8|930.1|929.1|255
1590652800000|2020-05-28 08:00:00|930.4|929.4|931.3|930.3|931.7|930.7|930.3|929.3|317
1590653100000|2020-05-28 08:05:00|931.4|930.4|930.6|929.6|931.5|930.5|930.2|929.2|571
1590653400000|2020-05-28 08:10:00|930.5|929.5|932|931|932.1|931.1|930.3|929.3|298
1590653700000|2020-05-28 08:15:00|931.9|930.9|931|930|931.9|930.9|930.5|929.5|202
1590654000000|2020-05-28 08:20:00|930.9|929.9|929.9|928.9|931|930|929.5|928.5|499
1590654300000|2020-05-28 08:25:00|929.8|928.8|929.4|928.4|930.1|929.1|929.2|928.2|231
1590654600000|2020-05-28 08:30:00|929.5|928.5|929|928|929.5|928.5|928.5|927.5|403
1590654900000|2020-05-28 08:35:00|928.8|927.8|929.8|928.8|929.9|928.9|928.8|927.8|220
1590655200000|2020-05-28 08:40:00|929.7|928.7|930|929|930.3|929.3|929|928|201
1590655500000|2020-05-28 08:45:00|929.9|928.9|929.7|928.7|930.2|929.2|929.5|928.5|155
1590655800000|2020-05-28 08:50:00|929.6|928.6|929|928|930.2|929.2|928.7|927.7|237
1590656100000|2020-05-28 08:55:00|928.9|927.9|929.6|928.6|929.6|928.6|928.8|927.8|306
1590656400000|2020-05-28 09:00:00|929.5|928.5|929.8|928.8|929.8|928.8|929.1|928.1|176
1590656700000|2020-05-28 09:05:00|929.9|928.9|930|929|930.7|929.7|929.3|928.3|321
1590657000000|2020-05-28 09:10:00|929.9|928.9|931.2|930.2|931.2|930.2|929.8|928.8|229
1590657300000|2020-05-28 09:15:00|931.3|930.3|930.7|929.7|931.6|930.6|930.7|929.7|350
1590657600000|2020-05-28 09:20:00|930.8|929.8|931|930|931.3|930.3|930.6|929.6|222
1590657900000|2020-05-28 09:25:00|930.9|929.9|930.1|929.1|930.9|929.9|929.8|928.8|190
1590658200000|2020-05-28 09:30:00|929.8|928.8|929.8|928.8|930.6|929.6|929.8|928.8|122
1590658500000|2020-05-28 09:35:00|929.9|928.9|929.7|928.7|930|929|929|928|209
1590658800000|2020-05-28 09:40:00|929.8|928.8|929.3|928.3|929.9|928.9|929.2|928.2|131
1590659100000|2020-05-28 09:45:00|929.4|928.4|929|928|929.8|928.8|928.8|927.8|235
1590659400000|2020-05-28 09:50:00|928.9|927.9|928|927|929|928|926.9|925.9|409
1590659700000|2020-05-28 09:55:00|927.9|926.9|927.4|926.4|928.5|927.5|927.4|926.4|241
1590660000000|2020-05-28 10:00:00|927.5|926.5|927.6|926.6|928.4|927.4|927.2|926.2|243
1590660300000|2020-05-28 10:05:00|927.5|926.5|928.3|927.3|928.5|927.5|927.3|926.3|91
1590660600000|2020-05-28 10:10:00|928.2|927.2|927.5|926.5|928.2|927.2|927.4|926.4|139
1590660900000|2020-05-28 10:15:00|927.4|926.4|927.4|926.4|928|927|926.9|925.9|154
1590661200000|2020-05-28 10:20:00|927.3|926.3|927.8|926.8|927.9|926.9|926.7|925.7|160
1590661500000|2020-05-28 10:25:00|927.9|926.9|928.4|927.4|928.5|927.5|927.8|926.8|103
1590661800000|2020-05-28 10:30:00|928.2|927.2|928.1|927.1|928.5|927.5|928|927|102
1590662100000|2020-05-28 10:35:00|928|927|928|927|928.3|927.3|927.8|926.8|102
1590662400000|2020-05-28 10:40:00|928.1|927.1|927.8|926.8|928.2|927.2|927.2|926.2|245
1590662700000|2020-05-28 10:45:00|927.7|926.7|928.2|927.2|928.7|927.7|927.7|926.7|256
1590663000000|2020-05-28 10:50:00|928.3|927.3|928.6|927.6|928.7|927.7|928.1|927.1|101
1590663300000|2020-05-28 10:55:00|928.4|927.4|928.4|927.4|928.5|927.5|928|927|142
1590663600000|2020-05-28 11:00:00|928.5|927.5|928.5|927.5|928.6|927.6|928|927|221
1590663900000|2020-05-28 11:05:00|928.6|927.6|928.6|927.6|929.4|928.4|928.4|927.4|206
1590664200000|2020-05-28 11:10:00|928.7|927.7|928.4|927.4|928.8|927.8|928.2|927.2|193
1590664500000|2020-05-28 11:15:00|928.5|927.5|928.2|927.2|929.1|928.1|928|927|239
1590664800000|2020-05-28 11:20:00|928.1|927.1|928.8|927.8|929.1|928.1|928|927|85
1590665100000|2020-05-28 11:25:00|928.6|927.6|929.1|928.1|929.5|928.5|928.6|927.6|178
1590665400000|2020-05-28 11:30:00|929.2|928.2|930.1|929.1|930.2|929.2|928.9|927.9|149
1590665700000|2020-05-28 11:35:00|930.2|929.2|929.8|928.8|930.2|929.2|929.7|928.7|132
1590666000000|2020-05-28 11:40:00|929.7|928.7|930|929|930.1|929.1|929.6|928.6|384
1590666300000|2020-05-28 11:45:00|930.1|929.1|929.5|928.5|930.4|929.4|929.5|928.5|160
1590666600000|2020-05-28 11:50:00|929.7|928.7|929.9|928.9|930.4|929.4|929.5|928.5|149
1590666900000|2020-05-28 11:55:00|929.8|928.8|929|928|930|929|929|928|117
1590667200000|2020-05-28 12:00:00|929.1|928.1|928.5|927.5|929.3|928.3|928.2|927.2|100
1590667500000|2020-05-28 12:05:00|928.4|927.4|928.2|927.2|928.6|927.6|928|927|133
1590667800000|2020-05-28 12:10:00|927.9|926.9|928.8|927.8|928.8|927.8|927.6|926.6|147
1590668100000|2020-05-28 12:15:00|928.9|927.9|928.8|927.8|929.1|928.1|928.5|927.5|137
1590668400000|2020-05-28 12:20:00|928.5|927.5|928.8|927.8|929.1|928.1|928.1|927.1|197
1590668700000|2020-05-28 12:25:00|928.9|927.9|928.3|927.3|929|928|928.3|927.3|148
1590669000000|2020-05-28 12:30:00|928.4|927.4|929|928|929.3|928.3|927.9|926.9|513
1590669300000|2020-05-28 12:35:00|929.1|928.1|929.1|928.1|929.9|928.9|928.7|927.7|366
1590669600000|2020-05-28 12:40:00|928.9|927.9|928.8|927.8|929.3|928.3|928.6|927.6|108
1590669900000|2020-05-28 12:45:00|929|928|929.6|928.6|929.8|928.8|928.5|927.5|138
1590670200000|2020-05-28 12:50:00|929.5|928.5|929.9|928.9|930.2|929.2|929.5|928.5|253
1590670500000|2020-05-28 12:55:00|930|929|930|929|930.8|929.8|929.5|928.5|176
1590670800000|2020-05-28 13:00:00|929.9|928.9|932.9|931.9|933.5|932.5|929.9|928.9|2088
1590671100000|2020-05-28 13:05:00|933|932|933.1|932.1|933.3|932.3|932.9|931.9|402
1590671400000|2020-05-28 13:10:00|933|932|933.1|932.1|933.6|932.6|932.9|931.9|619
1590671700000|2020-05-28 13:15:00|933.2|932.2|933.3|932.3|933.9|932.9|932.9|931.9|724
1590672000000|2020-05-28 13:20:00|933.2|932.2|932.4|931.4|933.3|932.3|932.4|931.4|532
1590672300000|2020-05-28 13:25:00|932.5|931.5|932.6|931.6|932.6|931.6|932.1|931.1|610
1590672600000|2020-05-28 13:30:00|932.4|931.9|930.6|930.1|932.5|932|929.7|929.2|5811
1590672900000|2020-05-28 13:35:00|930.7|930.2|929|928.5|931.5|931|928.8|928.3|2213
1590673200000|2020-05-28 13:40:00|929.1|928.6|929.7|929.2|930.2|929.7|928.1|927.6|1677
1590673500000|2020-05-28 13:45:00|929.8|929.3|928.5|928|929.9|929.4|928.5|928|1403
1590673800000|2020-05-28 13:50:00|928.6|928.1|929.8|929.3|930.4|929.9|928.5|928|959
1590674100000|2020-05-28 13:55:00|929.9|929.4|929.6|929.1|930|929.5|928.6|928.1|1200
1590674400000|2020-05-28 14:00:00|929.5|929|928.7|928.2|929.5|929|928.2|927.7|950
1590674700000|2020-05-28 14:05:00|928.6|928.1|929.8|929.3|930.4|929.9|928.4|927.9|1768
1590675000000|2020-05-28 14:10:00|929.7|929.2|930.2|929.7|931|930.5|929.7|929.2|1112
1590675300000|2020-05-28 14:15:00|930.3|929.8|929.4|928.9|930.4|929.9|928.9|928.4|1536
1590675600000|2020-05-28 14:20:00|929.3|928.8|929.8|929.3|930.5|930|929.3|928.8|671
1590675900000|2020-05-28 14:25:00|929.9|929.4|930.4|929.9|930.9|930.4|929.6|929.1|637
1590676200000|2020-05-28 14:30:00|930.5|930|930.1|929.6|930.8|930.3|929.7|929.2|1054
1590676500000|2020-05-28 14:35:00|930.2|929.7|930.6|930.1|930.7|930.2|930|929.5|1036
1590676800000|2020-05-28 14:40:00|930.7|930.2|931.5|931|931.7|931.2|930.6|930.1|649
1590677100000|2020-05-28 14:45:00|931.4|930.9|931.9|931.4|932.1|931.6|931.4|930.9|856
1590677400000|2020-05-28 14:50:00|931.8|931.3|931.5|931|931.9|931.4|931.1|930.6|831
1590677700000|2020-05-28 14:55:00|931.6|931.1|932.2|931.7|932.3|931.8|931.4|930.9|941
1590678000000|2020-05-28 15:00:00|932.3|931.8|931.6|931.1|932.3|931.8|930.9|930.4|552
1590678300000|2020-05-28 15:05:00|931.7|931.2|931.6|931.1|933.5|933|931.6|931.1|1138
1590678600000|2020-05-28 15:10:00|931.7|931.2|932.6|932.1|932.6|932.1|931.2|930.7|1001
1590678900000|2020-05-28 15:15:00|932.5|932|932.4|931.9|932.7|932.2|932|931.5|886
1590679200000|2020-05-28 15:20:00|932.5|932|932|931.5|932.6|932.1|931.5|931|1288
1590679500000|2020-05-28 15:25:00|931.9|931.4|932.8|932.3|932.9|932.4|931.4|930.9|2116
1590679800000|2020-05-28 15:30:00|932.9|932.4|931|930.5|933|932.5|931|930.5|2147
1590680100000|2020-05-28 15:35:00|930.9|930.4|930.3|929.8|931.5|931|930.3|929.8|1541
1590680400000|2020-05-28 15:40:00|930.4|929.9|930.9|930.4|930.9|930.4|929.8|929.3|1321
1590680700000|2020-05-28 15:45:00|931|930.5|930.9|930.4|931.3|930.8|930.6|930.1|958
1590681000000|2020-05-28 15:50:00|931|930.5|931.2|930.7|931.3|930.8|930.7|930.2|786
1590681300000|2020-05-28 15:55:00|931.3|930.8|931.8|931.3|932|931.5|931|930.5|890
1590681600000|2020-05-28 16:00:00|931.9|931.4|931.2|930.7|932|931.5|931|930.5|850
1590681900000|2020-05-28 16:05:00|931.3|930.8|932.4|931.9|932.5|932|931.3|930.8|273
1590682200000|2020-05-28 16:10:00|932.5|932|932.5|932|932.9|932.4|932.3|931.8|181
1590682500000|2020-05-28 16:15:00|932.6|932.1|932.4|931.9|933.3|932.8|932.4|931.9|683
1590682800000|2020-05-28 16:20:00|932.5|932|933.1|932.6|933.1|932.6|932.4|931.9|150
1590683100000|2020-05-28 16:25:00|933.2|932.7|933|932.5|933.4|932.9|932.6|932.1|540
1590683400000|2020-05-28 16:30:00|932.9|932.4|933.8|933.3|933.9|933.4|932.7|932.2|313
1590683700000|2020-05-28 16:35:00|933.7|933.2|934.5|934|934.7|934.2|933.7|933.2|796
1590684000000|2020-05-28 16:40:00|934.4|933.9|934.7|934.2|935|934.5|934.4|933.9|370
1590684300000|2020-05-28 16:45:00|934.6|934.1|935.2|934.7|935.3|934.8|934.2|933.7|377
1590684600000|2020-05-28 16:50:00|935.3|934.8|935.4|934.9|935.6|935.1|934.9|934.4|340
1590684900000|2020-05-28 16:55:00|935.5|935|935.6|935.1|935.7|935.2|935.1|934.6|467
1590685200000|2020-05-28 17:00:00|935.7|935.2|936.2|935.7|936.3|935.8|935.5|935|805
1590685500000|2020-05-28 17:05:00|936.1|935.6|936.1|935.6|936.3|935.8|935.6|935.1|602
1590685800000|2020-05-28 17:10:00|936|935.5|936.2|935.7|936.3|935.8|935.7|935.2|380
1590686100000|2020-05-28 17:15:00|936.1|935.6|936.4|935.9|936.4|935.9|935.9|935.4|457
1590686400000|2020-05-28 17:20:00|936.3|935.8|936.3|935.8|936.7|936.2|936|935.5|769
1590686700000|2020-05-28 17:25:00|936.4|935.9|936|935.5|936.5|936|935.8|935.3|827
1590687000000|2020-05-28 17:30:00|936.1|935.6|935.5|935|936.2|935.7|935.4|934.9|591
1590687300000|2020-05-28 17:35:00|935.4|934.9|935.3|934.8|935.9|935.4|935.2|934.7|611
1590687600000|2020-05-28 17:40:00|935.4|934.9|935.7|935.2|935.7|935.2|935.1|934.6|569
1590687900000|2020-05-28 17:45:00|935.8|935.3|935.1|934.6|935.9|935.4|935|934.5|332
1590688200000|2020-05-28 17:50:00|935|934.5|934.7|934.2|935|934.5|934.2|933.7|584
1590688500000|2020-05-28 17:55:00|934.8|934.3|934.7|934.2|935.6|935.1|934.6|934.1|445
1590688800000|2020-05-28 18:00:00|934.8|934.3|934.2|933.7|934.8|934.3|934.2|933.7|440
1590689100000|2020-05-28 18:05:00|934.1|933.6|933.9|933.4|934.4|933.9|933.9|933.4|488
1590689400000|2020-05-28 18:10:00|933.8|933.3|934.2|933.7|934.2|933.7|933.6|933.1|382
1590689700000|2020-05-28 18:15:00|934.3|933.8|934.5|934|934.8|934.3|934.1|933.6|291
1590690000000|2020-05-28 18:20:00|934.6|934.1|934.2|933.7|934.9|934.4|934.2|933.7|331
1590690300000|2020-05-28 18:25:00|934.1|933.6|933.4|932.9|934.4|933.9|932.9|932.4|408
1590690600000|2020-05-28 18:30:00|933.5|933|933.2|932.7|933.8|933.3|932.7|932.2|1168
1590690900000|2020-05-28 18:35:00|933.1|932.6|932.8|932.3|933.2|932.7|932.5|932|829
1590691200000|2020-05-28 18:40:00|932.7|932.2|931.8|931.3|932.8|932.3|931.6|931.1|1088
1590691500000|2020-05-28 18:45:00|931.9|931.4|932|931.5|932.2|931.7|931.6|931.1|879
1590691800000|2020-05-28 18:50:00|932.1|931.6|932|931.5|932.3|931.8|931.6|931.1|595
1590692100000|2020-05-28 18:55:00|931.9|931.4|932.7|932.2|932.9|932.4|931.5|931|630
1590692400000|2020-05-28 19:00:00|932.6|932.1|933.1|932.6|933.2|932.7|932.6|932.1|598
1590692700000|2020-05-28 19:05:00|933.2|932.7|933|932.5|933.3|932.8|932.9|932.4|467
1590693000000|2020-05-28 19:10:00|932.9|932.4|933.7|933.2|933.7|933.2|932.5|932|507
1590693300000|2020-05-28 19:15:00|933.8|933.3|929.1|928.6|933.8|933.3|929.1|928.6|1363
1590693600000|2020-05-28 19:20:00|929.3|928.8|929|928.5|929.7|929.2|928.5|928|1371
1590693900000|2020-05-28 19:25:00|928.9|928.4|926.9|926.4|929.1|928.6|926.8|926.3|1083
1590694200000|2020-05-28 19:30:00|927|926.5|926.2|925.7|927.3|926.8|925.5|925|1191
1590694500000|2020-05-28 19:35:00|926.3|925.8|926.6|926.1|927|926.5|925.7|925.2|840
1590694800000|2020-05-28 19:40:00|926.5|926|926.2|925.7|926.6|926.1|925.7|925.2|598
1590695100000|2020-05-28 19:45:00|926.1|925.6|923.7|923.2|926.5|926|923.7|923.2|1500
1590695400000|2020-05-28 19:50:00|923.4|922.9|923.2|922.7|924.4|923.9|922.6|922.1|3114
1590695700000|2020-05-28 19:55:00|923.3|922.8|923.4|922.9|924.4|923.9|922.9|922.4|6290
1590696000000|2020-05-28 20:00:00|923.6|922.6|925.6|924.6|925.6|924.6|923.6|922.6|1087
1590696300000|2020-05-28 20:05:00|925.5|924.5|925.2|924.2|925.8|924.8|924.9|923.9|117
1590696600000|2020-05-28 20:10:00|925|924|925.1|924.1|925.3|924.3|924.9|923.9|27
1590696900000|2020-05-28 20:15:00|925|924|925.5|924.5|925.5|924.5|924.9|923.9|10
1590697200000|2020-05-28 20:20:00|925.4|924.4|925.4|924.4|925.4|924.4|925.1|924.1|22
1590697500000|2020-05-28 20:25:00|925.8|924.8|925.9|924.9|926|925|925|924|298
1590697800000|2020-05-28 20:30:00|925.4|924.4|925.8|924.8|925.9|924.9|925.2|924.2|46
1590698100000|2020-05-28 20:35:00|925.9|924.9|925.8|924.8|926|925|925.7|924.7|37
1590698400000|2020-05-28 20:40:00|925.6|924.6|925.8|924.8|925.8|924.8|924.8|923.8|58
1590699000000|2020-05-28 20:50:00|925.5|924.5|925.5|924.5|925.5|924.5|925.5|924.5|1
1590699300000|2020-05-28 20:55:00|925.2|924.2|924.7|923.7|925.2|924.2|924.7|923.7|19
1590699600000|2020-05-28 21:00:00|925|924|925|924|925|924|925|924|3
1590702000000|2020-05-28 21:40:00|922.9|921.9|922.9|921.9|922.9|921.9|922.9|921.9|1
1590702900000|2020-05-28 21:55:00|924.7|923.7|924.7|923.7|924.7|923.7|924.7|923.7|1
1590703200000|2020-05-28 22:00:00|925.1|923.1|924.9|922.9|925.7|923.7|924.7|922.7|0
1590703500000|2020-05-28 22:05:00|924.8|922.8|925.4|923.4|926.2|924.2|924.8|922.8|0
1590703800000|2020-05-28 22:10:00|925.3|923.3|923.9|921.9|925.4|923.4|923.4|921.4|0
1590704100000|2020-05-28 22:15:00|924|922|924.8|922.8|925.4|923.4|924|922|0
1590704400000|2020-05-28 22:20:00|924.9|922.9|924.8|922.8|925.1|923.1|924.5|922.5|0
1590704700000|2020-05-28 22:25:00|924.7|922.7|925.3|923.3|925.7|923.7|924.5|922.5|0
1590705000000|2020-05-28 22:30:00|925.2|923.2|925.4|923.4|926|924|925.2|923.2|0
1590705300000|2020-05-28 22:35:00|925.3|923.3|925.6|923.6|925.9|923.9|925.3|923.3|0
1590705600000|2020-05-28 22:40:00|925.7|923.7|925.6|923.6|925.7|923.7|925.2|923.2|0
1590705900000|2020-05-28 22:45:00|925.7|923.7|924.7|922.7|925.7|923.7|924.5|922.5|0
1590706200000|2020-05-28 22:50:00|924.6|922.6|924.8|922.8|925.1|923.1|924.5|922.5|0
1590706500000|2020-05-28 22:55:00|924.9|922.9|924.5|922.5|925|923|924.2|922.2|0
1590706800000|2020-05-28 23:00:00|924.4|922.4|924.8|922.8|924.9|922.9|924.4|922.4|0
1590707100000|2020-05-28 23:05:00|924.7|922.7|925.2|923.2|925.4|923.4|924.3|922.3|0
1590707400000|2020-05-28 23:10:00|925.3|923.3|925|923|925.4|923.4|924.8|922.8|0
1590707700000|2020-05-28 23:15:00|925.1|923.1|924.8|922.8|925.1|923.1|924.7|922.7|0
1590708000000|2020-05-28 23:20:00|924.9|922.9|924.4|922.4|924.9|922.9|924.4|922.4|0
1590708300000|2020-05-28 23:25:00|924.5|922.5|923.7|921.7|924.5|922.5|923.1|921.1|0
1590708600000|2020-05-28 23:30:00|923.8|921.8|923|921|924.2|922.2|922.9|920.9|0
1590708900000|2020-05-28 23:35:00|922.9|920.9|923.1|921.1|923.5|921.5|922.9|920.9|0
1590709200000|2020-05-28 23:40:00|923.2|921.2|922.3|920.3|923.4|921.4|922.1|920.1|0
1590709500000|2020-05-28 23:45:00|922.5|920.5|922.8|920.8|922.9|920.9|922.4|920.4|0
1590709800000|2020-05-28 23:50:00|922.7|920.7|922.9|920.9|922.9|920.9|922.3|920.3|0
1590710100000|2020-05-28 23:55:00|923|921|922|920|923.1|921.1|921.8|919.8|0
1590710400000|2020-05-29 00:00:00|922.1|920.1|922.2|921.2|923.4|922.4|921.5|919.5|25
1590710700000|2020-05-29 00:05:00|923.6|922.6|923.6|922.6|923.6|922.6|923.4|922.4|10
1590711000000|2020-05-29 00:10:00|923.2|922.2|923.3|922.3|923.3|922.3|922.7|921.7|60
1590711300000|2020-05-29 00:15:00|921.7|920.7|921.7|920.7|921.7|920.7|921.7|920.7|2
1590711600000|2020-05-29 00:20:00|921.9|920.9|922.8|921.8|923|922|921.9|920.9|29
1590711900000|2020-05-29 00:25:00|923|922|922.4|921.4|923.6|922.6|922.3|921.3|77
1590712200000|2020-05-29 00:30:00|922.5|921.5|922.2|921.2|923|922|921.9|920.9|45
1590712500000|2020-05-29 00:35:00|922.1|921.1|922.3|921.3|922.4|921.4|921.5|920.5|49
1590712800000|2020-05-29 00:40:00|922.4|921.4|922.2|921.2|922.8|921.8|922.2|921.2|23
1590713100000|2020-05-29 00:45:00|921.3|920.3|921.8|920.8|922.8|921.8|921.3|920.3|23
1590713400000|2020-05-29 00:50:00|921.9|920.9|921.2|920.2|922.5|921.5|921|920|37
1590713700000|2020-05-29 00:55:00|920.7|919.7|918.9|917.9|920.8|919.8|918.2|917.2|91
1590714000000|2020-05-29 01:00:00|918.7|917.7|919.5|918.5|919.7|918.7|918.3|917.3|68
1590714300000|2020-05-29 01:05:00|919.7|918.7|918.4|917.4|920.1|919.1|917.9|916.9|46
1590714600000|2020-05-29 01:10:00|918.6|917.6|917.3|916.3|918.6|917.6|916.9|915.9|108
1590714900000|2020-05-29 01:15:00|916.9|915.9|914.1|913.1|916.9|915.9|912.9|911.9|496
1590715200000|2020-05-29 01:20:00|914.2|913.2|917.1|916.1|917.2|916.2|913.3|912.3|134
1590715500000|2020-05-29 01:25:00|917.2|916.2|918|917|918.2|917.2|917.1|916.1|24
1590715800000|2020-05-29 01:30:00|918.4|917.4|920|919|920.4|919.4|917.8|916.8|145
1590716100000|2020-05-29 01:35:00|920.1|919.1|921.6|920.6|922.5|921.5|919.1|918.1|130
1590716400000|2020-05-29 01:40:00|921.9|920.9|922.4|921.4|923.2|922.2|921.9|920.9|65
1590716700000|2020-05-29 01:45:00|923|922|926.5|925.5|926.5|925.5|923|922|33
1590717000000|2020-05-29 01:50:00|926.1|925.1|926.5|925.5|926.7|925.7|925.4|924.4|39
1590717300000|2020-05-29 01:55:00|925.9|924.9|925.3|924.3|926.2|925.2|925.1|924.1|34
1590717600000|2020-05-29 02:00:00|925.4|924.4|926.2|925.2|926.9|925.9|925|924|139
1590717900000|2020-05-29 02:05:00|926.4|925.4|925.5|924.5|926.5|925.5|925|924|35
1590718200000|2020-05-29 02:10:00|926.7|925.7|926.6|925.6|926.7|925.7|926.2|925.2|47
1590718500000|2020-05-29 02:15:00|926|925|927.1|926.1|927.6|926.6|925.4|924.4|79
1590718800000|2020-05-29 02:20:00|926.9|925.9|927|926|927.1|926.1|926.9|925.9|8
1590719100000|2020-05-29 02:25:00|927.6|926.6|927.6|926.6|927.6|926.6|927.6|926.6|1
1590719400000|2020-05-29 02:30:00|927.8|926.8|928|927|928.7|927.7|927.2|926.2|30
1590719700000|2020-05-29 02:35:00|927.8|926.8|928.4|927.4|928.4|927.4|927.8|926.8|3
1590720000000|2020-05-29 02:40:00|928.6|927.6|928.2|927.2|928.6|927.6|928.2|927.2|6
1590720300000|2020-05-29 02:45:00|928.3|927.3|928.3|927.3|928.3|927.3|928.3|927.3|1
1590720600000|2020-05-29 02:50:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|1
1590720900000|2020-05-29 02:55:00|928.8|927.8|929.7|928.7|929.7|928.7|928.8|927.8|26
1590721200000|2020-05-29 03:00:00|929.1|928.1|928.3|927.3|929.1|928.1|928.3|927.3|32
1590721500000|2020-05-29 03:05:00|928|927|927.6|926.6|928.1|927.1|927.6|926.6|31
1590721800000|2020-05-29 03:10:00|927.3|926.3|926.9|925.9|927.3|926.3|926.6|925.6|6
1590722100000|2020-05-29 03:15:00|926.5|925.5|926.7|925.7|926.7|925.7|926.3|925.3|20
1590722400000|2020-05-29 03:20:00|926.8|925.8|926.8|925.8|926.8|925.8|926.8|925.8|1
1590722700000|2020-05-29 03:25:00|927.6|926.6|927|926|927.6|926.6|927|926|3
1590723000000|2020-05-29 03:30:00|927.6|926.6|927.6|926.6|927.6|926.6|927.6|926.6|1
1590723300000|2020-05-29 03:35:00|927|926|927|926|927|926|927|926|2
1590723600000|2020-05-29 03:40:00|927.2|926.2|927|926|927.2|926.2|926.8|925.8|20
1590723900000|2020-05-29 03:45:00|926.8|925.8|926.7|925.7|926.8|925.8|926.6|925.6|11
1590724200000|2020-05-29 03:50:00|926.4|925.4|926.2|925.2|926.4|925.4|926.1|925.1|25
1590724500000|2020-05-29 03:55:00|925.8|924.8|926.8|925.8|926.8|925.8|925.8|924.8|3
1590724800000|2020-05-29 04:00:00|927.1|926.1|927.1|926.1|927.1|926.1|927.1|926.1|1
1590725100000|2020-05-29 04:05:00|927|926|926.9|925.9|927|926|926.9|925.9|3
1590725700000|2020-05-29 04:15:00|927.2|926.2|926.6|925.6|927.2|926.2|926.3|925.3|29
1590726000000|2020-05-29 04:20:00|926.7|925.7|927.5|926.5|927.6|926.6|926.6|925.6|75
1590726300000|2020-05-29 04:25:00|927.7|926.7|927.1|926.1|927.7|926.7|927.1|926.1|35
1590726600000|2020-05-29 04:30:00|926.7|925.7|927.4|926.4|927.4|926.4|926.7|925.7|10
1590726900000|2020-05-29 04:35:00|927.9|926.9|927.7|926.7|927.9|926.9|927.7|926.7|5
1590727200000|2020-05-29 04:40:00|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|4
1590727500000|2020-05-29 04:45:00|927.8|926.8|927.8|926.8|927.8|926.8|927.8|926.8|1
1590727800000|2020-05-29 04:50:00|928.5|927.5|928.2|927.2|928.6|927.6|928.2|927.2|15
1590728100000|2020-05-29 04:55:00|928.9|927.9|929.2|928.2|929.2|928.2|928.8|927.8|23
1590728400000|2020-05-29 05:00:00|929.5|928.5|928.8|927.8|929.7|928.7|928.6|927.6|51
1590728700000|2020-05-29 05:05:00|929|928|930|929|930|929|929|928|11
1590729000000|2020-05-29 05:10:00|930.2|929.2|930.1|929.1|930.8|929.8|930.1|929.1|42
1590729300000|2020-05-29 05:15:00|930|929|930.4|929.4|930.4|929.4|929.8|928.8|22
1590729600000|2020-05-29 05:20:00|930.5|929.5|930.5|929.5|930.9|929.9|930|929|20
1590729900000|2020-05-29 05:25:00|930.6|929.6|930.8|929.8|930.8|929.8|929.9|928.9|60
1590730200000|2020-05-29 05:30:00|930.9|929.9|931.2|930.2|931.9|930.9|930.2|929.2|86
1590730500000|2020-05-29 05:35:00|931.4|930.4|932.2|931.2|932.3|931.3|931.2|930.2|66
1590730800000|2020-05-29 05:40:00|931.7|930.7|931.6|930.6|931.8|930.8|931.1|930.1|23
1590731100000|2020-05-29 05:45:00|930.5|929.5|930.6|929.6|931.3|930.3|930.5|929.5|25
1590731400000|2020-05-29 05:50:00|931.2|930.2|930.2|929.2|931.2|930.2|930.2|929.2|18
1590731700000|2020-05-29 05:55:00|930.5|929.5|929.5|928.5|930.6|929.6|929.4|928.4|50
1590732000000|2020-05-29 06:00:00|929.2|928.2|930.9|929.9|930.9|929.9|929.1|928.1|35
1590732300000|2020-05-29 06:05:00|931.1|930.1|928.1|927.1|931.1|930.1|928.1|927.1|9
1590732600000|2020-05-29 06:10:00|928.2|927.2|928.8|927.8|928.8|927.8|928.1|927.1|17
1590732900000|2020-05-29 06:15:00|928.7|927.7|927.8|926.8|928.7|927.7|927.7|926.7|53
1590733200000|2020-05-29 06:20:00|927.9|926.9|926.8|925.8|928|927|926.8|925.8|112
1590733500000|2020-05-29 06:25:00|926.7|925.7|926.8|925.8|926.8|925.8|925.8|924.8|349
1590733800000|2020-05-29 06:30:00|926.4|925.4|925|924|926.4|925.4|924.4|923.4|54
1590734100000|2020-05-29 06:35:00|924.7|923.7|925.3|924.3|925.3|924.3|924.7|923.7|58
1590734400000|2020-05-29 06:40:00|925.2|924.2|925.3|924.3|925.6|924.6|924.9|923.9|67
1590734700000|2020-05-29 06:45:00|925.1|924.1|926.4|925.4|926.4|925.4|925|924|175
1590735000000|2020-05-29 06:50:00|926.8|925.8|927.2|926.2|927.2|926.2|926.3|925.3|99
1590735300000|2020-05-29 06:55:00|927.1|926.1|927.9|926.9|928|927|926.8|925.8|300
1590735600000|2020-05-29 07:00:00|928|927|927.3|926.3|928|927|926.1|925.1|713
1590735900000|2020-05-29 07:05:00|927.2|926.2|928.1|927.1|928.1|927.1|927.1|926.1|387
1590736200000|2020-05-29 07:10:00|928.2|927.2|927.4|926.4|928.4|927.4|926.9|925.9|366
1590736500000|2020-05-29 07:15:00|927.3|926.3|927.9|926.9|928.5|927.5|927|926|222
1590736800000|2020-05-29 07:20:00|928.1|927.1|929.3|928.3|929.6|928.6|927.8|926.8|253
1590737100000|2020-05-29 07:25:00|929.4|928.4|929|928|930|929|928.5|927.5|259
1590737400000|2020-05-29 07:30:00|929.1|928.1|929.2|928.2|929.5|928.5|928.8|927.8|252
1590737700000|2020-05-29 07:35:00|929.1|928.1|928.9|927.9|929.3|928.3|928.7|927.7|567
1590738000000|2020-05-29 07:40:00|928.8|927.8|928.1|927.1|928.8|927.8|927.3|926.3|311
1590738300000|2020-05-29 07:45:00|928.5|927.5|927.6|926.6|928.9|927.9|927.6|926.6|424
1590738600000|2020-05-29 07:50:00|927.7|926.7|927.6|926.6|928.1|927.1|927.3|926.3|640
1590738900000|2020-05-29 07:55:00|927.7|926.7|928.5|927.5|928.8|927.8|927.3|926.3|506
1590739200000|2020-05-29 08:00:00|928.4|927.4|927.1|926.1|928.9|927.9|927.1|926.1|374
1590739500000|2020-05-29 08:05:00|927|926|927.6|926.6|927.6|926.6|926.3|925.3|619
1590739800000|2020-05-29 08:10:00|927.4|926.4|929.7|928.7|930.2|929.2|927.3|926.3|636
1590740100000|2020-05-29 08:15:00|929.8|928.8|929.4|928.4|930.3|929.3|928.9|927.9|326
1590740400000|2020-05-29 08:20:00|929.6|928.6|928.4|927.4|930.1|929.1|928.1|927.1|580
1590740700000|2020-05-29 08:25:00|928.6|927.6|929.1|928.1|929.4|928.4|928.4|927.4|364
1590741000000|2020-05-29 08:30:00|929|928|929.7|928.7|929.8|928.8|928.8|927.8|294
1590741300000|2020-05-29 08:35:00|929.8|928.8|930|929|930.4|929.4|929.6|928.6|224
1590741600000|2020-05-29 08:40:00|929.9|928.9|930|929|930|929|929.3|928.3|135
1590741900000|2020-05-29 08:45:00|930.1|929.1|929.6|928.6|930.1|929.1|929.3|928.3|262
1590742200000|2020-05-29 08:50:00|929.7|928.7|929.7|928.7|930.2|929.2|929.4|928.4|202
1590742500000|2020-05-29 08:55:00|929.6|928.6|929.8|928.8|930.2|929.2|929.5|928.5|140
1590742800000|2020-05-29 09:00:00|929.9|928.9|929.5|928.5|930.2|929.2|929.1|928.1|149
1590743100000|2020-05-29 09:05:00|929.4|928.4|930.1|929.1|930.1|929.1|929.1|928.1|290
1590743400000|2020-05-29 09:10:00|930.2|929.2|930.2|929.2|930.6|929.6|930.1|929.1|360
1590743700000|2020-05-29 09:15:00|930.1|929.1|930.2|929.2|930.6|929.6|929.9|928.9|187
1590744000000|2020-05-29 09:20:00|930.1|929.1|930.3|929.3|930.5|929.5|929.7|928.7|62
1590744300000|2020-05-29 09:25:00|930.4|929.4|930.1|929.1|930.6|929.6|930.1|929.1|116
1590744600000|2020-05-29 09:30:00|929.9|928.9|930.3|929.3|930.4|929.4|929.8|928.8|164
1590744900000|2020-05-29 09:35:00|930.2|929.2|930.1|929.1|930.3|929.3|929.8|928.8|55
1590745200000|2020-05-29 09:40:00|930.2|929.2|930.3|929.3|930.6|929.6|929.7|928.7|65
1590745500000|2020-05-29 09:45:00|930.1|929.1|929.6|928.6|930.1|929.1|929.6|928.6|51
1590745800000|2020-05-29 09:50:00|929.8|928.8|930.7|929.7|931|930|929.6|928.6|124
1590746100000|2020-05-29 09:55:00|930.9|929.9|930.7|929.7|931.2|930.2|930.6|929.6|311
1590746400000|2020-05-29 10:00:00|930.8|929.8|931.5|930.5|931.8|930.8|930.4|929.4|158
1590746700000|2020-05-29 10:05:00|931.6|930.6|932.6|931.6|932.9|931.9|931.4|930.4|569
1590747000000|2020-05-29 10:10:00|932.8|931.8|931.9|930.9|932.8|931.8|931.7|930.7|165
1590747300000|2020-05-29 10:15:00|931.8|930.8|932.1|931.1|932.3|931.3|931.7|930.7|115
1590747600000|2020-05-29 10:20:00|932|931|932.1|931.1|932.1|931.1|931.6|930.6|131
1590747900000|2020-05-29 10:25:00|932|931|932.2|931.2|932.6|931.6|931.8|930.8|138
1590748200000|2020-05-29 10:30:00|932.3|931.3|931.9|930.9|932.7|931.7|931.8|930.8|145
1590748500000|2020-05-29 10:35:00|931.8|930.8|932.3|931.3|932.3|931.3|931.5|930.5|270
1590748800000|2020-05-29 10:40:00|932.2|931.2|931.8|930.8|932.4|931.4|931.6|930.6|203
1590749100000|2020-05-29 10:45:00|931.6|930.6|931.6|930.6|931.9|930.9|931.5|930.5|199
1590749400000|2020-05-29 10:50:00|931.7|930.7|931.4|930.4|931.9|930.9|931.2|930.2|107
1590749700000|2020-05-29 10:55:00|931.5|930.5|932|931|932.1|931.1|931.4|930.4|148
1590750000000|2020-05-29 11:00:00|932.1|931.1|932|931|932.5|931.5|932|931|251
1590750300000|2020-05-29 11:05:00|932.1|931.1|932|931|932.3|931.3|931.9|930.9|67
1590750600000|2020-05-29 11:10:00|931.9|930.9|931.2|930.2|931.9|930.9|931|930|61
1590750900000|2020-05-29 11:15:00|931.4|930.4|932.7|931.7|932.7|931.7|931.3|930.3|82
1590751200000|2020-05-29 11:20:00|932.8|931.8|932.7|931.7|933.1|932.1|932.6|931.6|119
1590751500000|2020-05-29 11:25:00|932.9|931.9|932.8|931.8|932.9|931.9|932.4|931.4|120
1590751800000|2020-05-29 11:30:00|932.7|931.7|932.2|931.2|932.9|931.9|932.1|931.1|59
1590752100000|2020-05-29 11:35:00|932.3|931.3|931.9|930.9|932.6|931.6|931.9|930.9|127
1590752400000|2020-05-29 11:40:00|931.8|930.8|932.4|931.4|932.4|931.4|931.8|930.8|198
1590752700000|2020-05-29 11:45:00|932.3|931.3|934|933|934.2|933.2|932.3|931.3|445
1590753000000|2020-05-29 11:50:00|933.9|932.9|933.9|932.9|934|933|933.5|932.5|270
1590753300000|2020-05-29 11:55:00|933.7|932.7|933.5|932.5|933.8|932.8|933.3|932.3|509
1590753600000|2020-05-29 12:00:00|933.4|932.4|934.5|933.5|934.5|933.5|933.3|932.3|363
1590753900000|2020-05-29 12:05:00|934.4|933.4|935.5|934.5|935.8|934.8|934.3|933.3|534
1590754200000|2020-05-29 12:10:00|935.6|934.6|935.5|934.5|935.7|934.7|935|934|258
1590754500000|2020-05-29 12:15:00|935.6|934.6|935.6|934.6|935.7|934.7|935.2|934.2|299
1590754800000|2020-05-29 12:20:00|935.5|934.5|935.2|934.2|936.2|935.2|935.2|934.2|446
1590755100000|2020-05-29 12:25:00|935.3|934.3|934.5|933.5|935.4|934.4|934.5|933.5|388
1590755400000|2020-05-29 12:30:00|934.6|933.6|933|932|934.7|933.7|932.5|931.5|514
1590755700000|2020-05-29 12:35:00|932.9|931.9|933.5|932.5|933.6|932.6|932.8|931.8|260
1590756000000|2020-05-29 12:40:00|933.4|932.4|933.1|932.1|933.6|932.6|932.6|931.6|264
1590756300000|2020-05-29 12:45:00|933|932|932.2|931.2|933.1|932.1|931.6|930.6|430
1590756600000|2020-05-29 12:50:00|932.3|931.3|933.2|932.2|933.4|932.4|931.8|930.8|318
1590756900000|2020-05-29 12:55:00|933.3|932.3|932.3|931.3|933.4|932.4|932.1|931.1|174
1590757200000|2020-05-29 13:00:00|932.2|931.2|931.5|930.5|932.4|931.4|931.3|930.3|431
1590757500000|2020-05-29 13:05:00|931.3|930.3|930.2|929.2|931.4|930.4|930.1|929.1|251
1590757800000|2020-05-29 13:10:00|930.1|929.1|929.9|928.9|930.4|929.4|929.1|928.1|627
1590758100000|2020-05-29 13:15:00|930.3|929.3|930.2|929.2|930.7|929.7|930|929|246
1590758400000|2020-05-29 13:20:00|930.1|929.1|929.1|928.1|930.1|929.1|929.1|928.1|377
1590758700000|2020-05-29 13:25:00|929.2|928.2|929.8|928.8|930.2|929.2|929.1|928.1|1019
1590759000000|2020-05-29 13:30:00|929.6|929.1|927.1|926.6|929.6|929.1|926.5|926|6691
1590759300000|2020-05-29 13:35:00|927|926.5|927.4|926.9|927.9|927.4|926.2|925.7|3040
1590759600000|2020-05-29 13:40:00|927.3|926.8|928.2|927.7|928.3|927.8|926.4|925.9|2229
1590759900000|2020-05-29 13:45:00|928.1|927.6|928.7|928.2|929.4|928.9|927.5|927|2007
1590760200000|2020-05-29 13:50:00|928.6|928.1|928.5|928|929.2|928.7|928.3|927.8|1233
1590760500000|2020-05-29 13:55:00|928.6|928.1|927.3|926.8|928.7|928.2|926.8|926.3|1406
1590760800000|2020-05-29 14:00:00|927.4|926.9|927.7|927.2|928|927.5|926.9|926.4|1741
1590761100000|2020-05-29 14:05:00|927.8|927.3|926.8|926.3|928.7|928.2|926.1|925.6|1528
1590761400000|2020-05-29 14:10:00|926.9|926.4|927.1|926.6|927.2|926.7|926.1|925.6|1105
1590761700000|2020-05-29 14:15:00|927.2|926.7|928.1|927.6|928.4|927.9|926.7|926.2|1990
1590762000000|2020-05-29 14:20:00|928|927.5|927.9|927.4|928.8|928.3|927.2|926.7|1683
1590762300000|2020-05-29 14:25:00|927.8|927.3|926.5|926|928.3|927.8|925.6|925.1|1509
1590762600000|2020-05-29 14:30:00|926.6|926.1|927.2|926.7|927.7|927.2|926.6|926.1|1517
1590762900000|2020-05-29 14:35:00|927.3|926.8|927.2|926.7|928|927.5|926.4|925.9|1797
1590763200000|2020-05-29 14:40:00|927.1|926.6|927.4|926.9|927.7|927.2|926.4|925.9|1281
1590763500000|2020-05-29 14:45:00|927.5|927|926.5|926|927.7|927.2|926|925.5|1623
1590763800000|2020-05-29 14:50:00|926.7|926.2|926.3|925.8|927.6|927.1|926.2|925.7|1069
1590764100000|2020-05-29 14:55:00|926.4|925.9|926.8|926.3|927.6|927.1|926.1|925.6|1239
1590764400000|2020-05-29 15:00:00|927.1|926.6|926.1|925.6|928.1|927.6|925.9|925.4|1426
1590764700000|2020-05-29 15:05:00|926.2|925.7|925.8|925.3|927.1|926.6|925.6|925.1|1107
1590765000000|2020-05-29 15:10:00|925.7|925.2|928|927.5|928.1|927.6|925.6|925.1|1100
1590765300000|2020-05-29 15:15:00|928.1|927.6|927.7|927.2|928.2|927.7|927.1|926.6|1123
1590765600000|2020-05-29 15:20:00|927.8|927.3|927.7|927.2|928.4|927.9|927.6|927.1|1225
1590765900000|2020-05-29 15:25:00|927.8|927.3|926.2|925.7|927.8|927.3|926.1|925.6|2686
1590766200000|2020-05-29 15:30:00|926.1|925.6|926.1|925.6|927.1|926.6|925.4|924.9|1522
1590766500000|2020-05-29 15:35:00|926|925.5|927.3|926.8|927.5|927|925.5|925|749
1590766800000|2020-05-29 15:40:00|927.4|926.9|926.4|925.9|927.5|927|926.4|925.9|686
1590767100000|2020-05-29 15:45:00|926.5|926|927.3|926.8|927.3|926.8|925.6|925.1|1206
1590767400000|2020-05-29 15:50:00|927.2|926.7|927.3|926.8|927.5|927|926.9|926.4|560
1590767700000|2020-05-29 15:55:00|927.2|926.7|927.7|927.2|927.9|927.4|927.2|926.7|1083
1590768000000|2020-05-29 16:00:00|927.8|927.3|928.3|927.8|928.5|928|927.7|927.2|1198
1590768300000|2020-05-29 16:05:00|928.2|927.7|927.5|927|928.4|927.9|927.3|926.8|764
1590768600000|2020-05-29 16:10:00|927.6|927.1|927.5|927|928.1|927.6|927.5|927|1047
1590768900000|2020-05-29 16:15:00|927.4|926.9|926.5|926|927.6|927.1|926.4|925.9|805
1590769200000|2020-05-29 16:20:00|926.4|925.9|926.7|926.2|927|926.5|926.3|925.8|961
1590769500000|2020-05-29 16:25:00|926.6|926.1|927|926.5|927|926.5|926.4|925.9|797
1590769800000|2020-05-29 16:30:00|926.9|926.4|926.7|926.2|927.1|926.6|926.4|925.9|654
1590770100000|2020-05-29 16:35:00|926.6|926.1|927.1|926.6|927.1|926.6|926.2|925.7|221
1590770400000|2020-05-29 16:40:00|927.2|926.7|926.6|926.1|927.3|926.8|926.3|925.8|421
1590770700000|2020-05-29 16:45:00|926.5|926|926.1|925.6|926.6|926.1|926|925.5|344
1590771000000|2020-05-29 16:50:00|926.2|925.7|924.6|924.1|926.2|925.7|923.3|922.8|1718
1590771300000|2020-05-29 16:55:00|924.4|923.9|928.8|928.3|930.8|930.3|924.1|923.6|2581
1590771600000|2020-05-29 17:00:00|928.9|928.4|927|926.5|929.3|928.8|927|926.5|1061
1590771900000|2020-05-29 17:05:00|927.1|926.6|926.7|926.2|927.8|927.3|926.5|926|749
1590772200000|2020-05-29 17:10:00|926.6|926.1|927.1|926.6|927.6|927.1|926.4|925.9|637
1590772500000|2020-05-29 17:15:00|927.2|926.7|927.7|927.2|927.8|927.3|927|926.5|366
1590772800000|2020-05-29 17:20:00|927.8|927.3|927.3|926.8|928|927.5|927.1|926.6|400
1590773100000|2020-05-29 17:25:00|927.2|926.7|927.4|926.9|927.8|927.3|927|926.5|397
1590773400000|2020-05-29 17:30:00|927.3|926.8|926.8|926.3|927.6|927.1|926.7|926.2|609
1590773700000|2020-05-29 17:35:00|926.7|926.2|925.6|925.1|926.8|926.3|925.2|924.7|1292
1590774000000|2020-05-29 17:40:00|925.5|925|925|924.5|925.9|925.4|924.8|924.3|1133
1590774300000|2020-05-29 17:45:00|925.1|924.6|925|924.5|925.5|925|924.5|924|1012
1590774600000|2020-05-29 17:50:00|925.1|924.6|925.7|925.2|925.8|925.3|924.9|924.4|824
1590774900000|2020-05-29 17:55:00|925.8|925.3|926.1|925.6|926.4|925.9|925.5|925|594
1590775200000|2020-05-29 18:00:00|926|925.5|925.7|925.2|926.3|925.8|925.5|925|1002
1590775500000|2020-05-29 18:05:00|925.8|925.3|930.8|930.3|931|930.5|925.5|925|3232
1590775800000|2020-05-29 18:10:00|930.9|930.4|930.2|929.7|931.4|930.9|929.8|929.3|1020
1590776100000|2020-05-29 18:15:00|930.3|929.8|932|931.5|932.1|931.6|930.1|929.6|661
1590776400000|2020-05-29 18:20:00|932.1|931.6|931.7|931.2|932.6|932.1|931.3|930.8|1209
1590776700000|2020-05-29 18:25:00|931.8|931.3|932.7|932.2|933.2|932.7|931.5|931|1489
1590777000000|2020-05-29 18:30:00|932.8|932.3|932|931.5|933|932.5|931.7|931.2|990
1590777300000|2020-05-29 18:35:00|931.9|931.4|930.9|930.4|932.2|931.7|930.8|930.3|906
1590777600000|2020-05-29 18:40:00|931|930.5|930.1|929.6|931.4|930.9|930.1|929.6|778
1590777900000|2020-05-29 18:45:00|930.2|929.7|928.9|928.4|930.7|930.2|928.9|928.4|938
1590778200000|2020-05-29 18:50:00|929|928.5|926.4|925.9|929.3|928.8|923|922.5|3037
1590778500000|2020-05-29 18:55:00|926.5|926|934.5|934|934.5|934|925.3|924.8|3089
1590778800000|2020-05-29 19:00:00|934.6|934.1|938.9|938.4|939|938.5|934.6|934.1|4795
1590779100000|2020-05-29 19:05:00|939.1|938.6|938.8|938.3|940.5|940|938.2|937.7|2391
1590779400000|2020-05-29 19:10:00|938.7|938.2|938.2|937.7|940|939.5|937.5|937|1390
1590779700000|2020-05-29 19:15:00|938.1|937.6|938.7|938.2|938.8|938.3|937.2|936.7|1643
1590780000000|2020-05-29 19:20:00|938.6|938.1|939.4|938.9|940.2|939.7|938.3|937.8|2983
1590780300000|2020-05-29 19:25:00|939.2|938.7|936.7|936.2|939.2|938.7|936.3|935.8|3276
1590780600000|2020-05-29 19:30:00|936.6|936.1|937.4|936.9|938.5|938|936.4|935.9|1952
1590780900000|2020-05-29 19:35:00|937.5|937|938.6|938.1|938.8|938.3|937.3|936.8|1023
1590781200000|2020-05-29 19:40:00|938.5|938|939|938.5|939.2|938.7|938.1|937.6|916
1590781500000|2020-05-29 19:45:00|938.9|938.4|938.2|937.7|939.6|939.1|937.8|937.3|2390
1590781800000|2020-05-29 19:50:00|938.3|937.8|939.9|939.4|940.4|939.9|938.3|937.8|4678
1590782100000|2020-05-29 19:55:00|939.8|939.3|937.6|937.1|940.3|939.8|937.6|937.1|25602
1590782400000|2020-05-29 20:00:00|937.7|937.2|939|938|939.9|938.9|937.5|936.5|3037
1590782700000|2020-05-29 20:05:00|939.1|938.1|940.4|939.4|940.6|939.6|938.9|937.9|301
1590783000000|2020-05-29 20:10:00|940.6|939.6|940.4|939.4|940.8|939.8|939.8|938.8|124
1590783300000|2020-05-29 20:15:00|940.7|939.7|940.2|939.2|940.7|939.7|940.2|939.2|34
1590783600000|2020-05-29 20:20:00|939.6|938.6|939.9|938.9|940|939|939.1|938.1|132
1590783900000|2020-05-29 20:25:00|939.8|938.8|939.1|938.1|939.8|938.8|938.5|937.5|187
1590784200000|2020-05-29 20:30:00|939.3|938.3|941.1|940.1|941.9|940.9|939.3|938.3|45
1590785100000|2020-05-29 20:45:00|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|8
1590785700000|2020-05-29 20:55:00|940.4|939.4|940.7|938.7|940.7|939.4|939.1|938.1|191
1590962400000|2020-05-31 22:00:00|929.2|928.2|930.6|929.6|930.6|929.6|929.2|928.2|2
1590962700000|2020-05-31 22:05:00|930|929|930.2|929.2|930.2|929.2|930|929|4
1590963000000|2020-05-31 22:10:00|933.3|932.3|933.3|932.3|933.3|932.3|933.3|932.3|1
1590963600000|2020-05-31 22:20:00|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|2
1590963900000|2020-05-31 22:25:00|930.6|929.6|930.6|929.6|930.6|929.6|930.6|929.6|1
1590964500000|2020-05-31 22:35:00|931.4|930.4|931.4|930.4|931.4|930.4|931.4|930.4|1
1590965100000|2020-05-31 22:45:00|931.3|930.3|931.3|930.3|931.3|930.3|931.3|930.3|3
1590965400000|2020-05-31 22:50:00|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|1
1590966000000|2020-05-31 23:00:00|931.4|930.4|931.4|930.4|931.4|930.4|931.4|930.4|1
1590966600000|2020-05-31 23:10:00|930.5|929.5|930.5|929.5|930.5|929.5|930.5|929.5|1
1590966900000|2020-05-31 23:15:00|929.1|928.1|928.2|927.2|929.7|928.7|928.2|927.2|11
1590967200000|2020-05-31 23:20:00|929.7|928.7|930|929|930|929|929.7|928.7|5
1590967500000|2020-05-31 23:25:00|929.9|928.9|930.4|929.4|930.4|929.4|929.9|928.9|8
1590968400000|2020-05-31 23:40:00|931.8|930.8|932.2|931.2|932.2|931.2|931.8|930.8|5
1590969000000|2020-05-31 23:50:00|932.5|931.5|933.3|932.3|933.3|932.3|932.5|931.5|5
1590969300000|2020-05-31 23:55:00|933.6|932.6|933.9|932.9|933.9|932.9|933.6|932.6|6
1590969600000|2020-06-01 00:00:00|934.2|933.2|934.3|933.3|934.6|933.6|934.1|933.1|18
1590969900000|2020-06-01 00:05:00|934.8|933.8|936.1|935.1|936.4|935.4|934.8|933.8|14
1590970200000|2020-06-01 00:10:00|936.9|935.9|936.7|935.7|936.9|935.9|936.5|935.5|12
1590970500000|2020-06-01 00:15:00|936.6|935.6|939.3|938.3|940.4|939.4|936.6|935.6|45
1590970800000|2020-06-01 00:20:00|939.9|938.9|939.8|938.8|940.4|939.4|939.8|938.8|11
1590971100000|2020-06-01 00:25:00|||||||||2
1590971400000|2020-06-01 00:30:00|941.3|940.3|939.5|938.5|941.3|940.3|939.5|938.5|7
1590971700000|2020-06-01 00:35:00|939|938|939.2|938.2|939.4|938.4|938.8|937.8|34
1590972000000|2020-06-01 00:40:00|939.4|938.4|939|938|939.4|938.4|939|938|37
1590972300000|2020-06-01 00:45:00|939.3|938.3|940.1|939.1|940.3|939.3|938.5|937.5|93
1590972600000|2020-06-01 00:50:00|940.2|939.2|941.6|940.6|941.7|940.7|940.2|939.2|28
1590972900000|2020-06-01 00:55:00|942.1|941.1|942|941|942.4|941.4|941.9|940.9|28
1590973200000|2020-06-01 01:00:00|941.9|940.9|942.1|941.1|942.5|941.5|940.7|939.7|65
1590973500000|2020-06-01 01:05:00|941|940|941.3|940.3|941.4|940.4|941|940|4
1590973800000|2020-06-01 01:10:00|942.7|941.7|944.7|943.7|944.9|943.9|942.5|941.5|111
1590974100000|2020-06-01 01:15:00|944.8|943.8|951.3|950.3|952.5|951.5|944.8|943.8|668
1590974400000|2020-06-01 01:20:00|951.6|950.6|951.6|950.6|951.9|950.9|949.4|948.4|120
1590974700000|2020-06-01 01:25:00|951.4|950.4|952.3|951.3|952.8|951.8|951.4|950.4|47
1590975000000|2020-06-01 01:30:00|953.3|952.3|952.3|951.3|954.5|953.5|951.4|950.4|99
1590975300000|2020-06-01 01:35:00|953.2|952.2|952.7|951.7|953.2|952.2|951.4|950.4|100
1590975600000|2020-06-01 01:40:00|952.4|951.4|953.5|952.5|953.9|952.9|952.4|951.4|78
1590975900000|2020-06-01 01:45:00|953.7|952.7|953.7|952.7|954.3|953.3|953.2|952.2|49
1590976200000|2020-06-01 01:50:00|953.9|952.9|952.1|951.1|953.9|952.9|952.1|951.1|29
1590976500000|2020-06-01 01:55:00|952.3|951.3|953.5|952.5|953.5|952.5|952.3|951.3|7
1590976800000|2020-06-01 02:00:00|953.4|952.4|953|952|953.4|952.4|952.2|951.2|19
1590977100000|2020-06-01 02:05:00|952.7|951.7|953.1|952.1|953.1|952.1|952.6|951.6|3
1590977400000|2020-06-01 02:10:00|953|952|953|952|953|952|953|952|3
1590977700000|2020-06-01 02:15:00|952.9|951.9|952.9|951.9|952.9|951.9|952.9|951.9|1
1590978000000|2020-06-01 02:20:00|953.1|952.1|953.1|952.1|953.1|952.1|953.1|952.1|3
1590978300000|2020-06-01 02:25:00|953.7|952.7|953.8|952.8|953.8|952.8|953.7|952.7|5
1590978600000|2020-06-01 02:30:00|953.9|952.9|953.2|952.2|953.9|952.9|953.2|952.2|5
1590978900000|2020-06-01 02:35:00|953|952|953|952|953|952|953|952|1
1590979200000|2020-06-01 02:40:00|955|954|955.4|954.4|955.4|954.4|955|954|11
1590979500000|2020-06-01 02:45:00|||||||||2
1590979800000|2020-06-01 02:50:00|955|954|955|954|955.2|954.2|954.6|953.6|51
1590980700000|2020-06-01 03:05:00|955.6|954.6|955|954|955.6|954.6|955|954|4
1590981000000|2020-06-01 03:10:00|954.6|953.6|954.5|953.5|954.9|953.9|954.1|953.1|36
1590981300000|2020-06-01 03:15:00|954.3|953.3|953.6|952.6|954.3|953.3|953.6|952.6|24
1590981600000|2020-06-01 03:20:00|953.8|952.8|953.6|952.6|953.8|952.8|953.5|952.5|3
1590981900000|2020-06-01 03:25:00|953.9|952.9|954.1|953.1|954.1|953.1|953.9|952.9|6
1590982200000|2020-06-01 03:30:00|953.9|952.9|954.7|953.7|954.7|953.7|953.9|952.9|40
1590982500000|2020-06-01 03:35:00|||||||||20
1590982800000|2020-06-01 03:40:00|955.2|954.2|955.3|954.3|955.4|954.4|955.2|954.2|57
1590983100000|2020-06-01 03:45:00|955.2|954.2|955.6|954.6|955.6|954.6|955.1|954.1|10
1590983400000|2020-06-01 03:50:00|955.5|954.5|954.9|953.9|955.6|954.6|954.7|953.7|90
1590983700000|2020-06-01 03:55:00|954.6|953.6|954.7|953.7|955|954|954.4|953.4|40
1590984000000|2020-06-01 04:00:00|954.9|953.9|955.6|954.6|955.6|954.6|954.8|953.8|47
1590984300000|2020-06-01 04:05:00|955.5|954.5|955.4|954.4|955.6|954.6|955.3|954.3|40
1590984600000|2020-06-01 04:10:00|955.6|954.6|955.9|954.9|956|955|955.6|954.6|54
1590984900000|2020-06-01 04:15:00|956|955|955.7|954.7|956|955|955.6|954.6|33
1590985200000|2020-06-01 04:20:00|955.8|954.8|956|955|956|955|955.7|954.7|26
1590985500000|2020-06-01 04:25:00|956.2|955.2|956.4|955.4|956.4|955.4|956.1|955.1|198
1590985800000|2020-06-01 04:30:00|956.8|955.8|957|956|957|956|956.4|955.4|41
1590986100000|2020-06-01 04:35:00|956.7|955.7|956|955|956.7|955.7|956|955|52
1590986400000|2020-06-01 04:40:00|956.3|955.3|956.3|955.3|956.3|955.3|956.3|955.3|1
1590986700000|2020-06-01 04:45:00|956.5|955.5|956.3|955.3|956.8|955.8|955.9|954.9|47
1590987000000|2020-06-01 04:50:00|956.5|955.5|956.5|955.5|956.6|955.6|956.2|955.2|23
1590987300000|2020-06-01 04:55:00|956.6|955.6|957.1|956.1|957.1|956.1|956.4|955.4|32
1590987600000|2020-06-01 05:00:00|956.7|955.7|956.6|955.6|957.1|956.1|956.5|955.5|92
1590987900000|2020-06-01 05:05:00|956.3|955.3|955.6|954.6|956.4|955.4|955|954|97
1590988200000|2020-06-01 05:10:00|955.8|954.8|956.7|955.7|956.7|955.7|955.8|954.8|33
1590988500000|2020-06-01 05:15:00|956.9|955.9|956.6|955.6|957.1|956.1|956.6|955.6|62
1590988800000|2020-06-01 05:20:00|956.8|955.8|957.8|956.8|958|957|956.8|955.8|97
1590989100000|2020-06-01 05:25:00|958|957|957.6|956.6|958.1|957.1|957.6|956.6|35
1590989400000|2020-06-01 05:30:00|957.4|956.4|958.2|957.2|958.2|957.2|957.3|956.3|47
1590989700000|2020-06-01 05:35:00|957.9|956.9|958.1|957.1|958.1|957.1|957.7|956.7|25
1590990000000|2020-06-01 05:40:00|957.8|956.8|957.4|956.4|958|957|957.3|956.3|30
1590990300000|2020-06-01 05:45:00|957.7|956.7|957.3|956.3|957.9|956.9|956.9|955.9|21
1590990600000|2020-06-01 05:50:00|957.4|956.4|957.7|956.7|957.7|956.7|957.4|956.4|8
1590990900000|2020-06-01 05:55:00|958|957|958.5|957.5|958.6|957.6|958|957|37
1590991200000|2020-06-01 06:00:00|958.3|957.3|957.9|956.9|958.3|957.3|957.3|956.3|170
1590991500000|2020-06-01 06:05:00|957.8|956.8|959|958|959.4|958.4|957.8|956.8|109
1590991800000|2020-06-01 06:10:00|958.6|957.6|958.6|957.6|958.8|957.8|958.3|957.3|74
1590992100000|2020-06-01 06:15:00|958.9|957.9|958.6|957.6|959|958|958.5|957.5|44
1590992400000|2020-06-01 06:20:00|958.5|957.5|958.4|957.4|958.6|957.6|958.1|957.1|54
1590992700000|2020-06-01 06:25:00|958.5|957.5|959|958|959.1|958.1|958.4|957.4|92
1590993000000|2020-06-01 06:30:00|958.9|957.9|958.4|957.4|958.9|957.9|958.4|957.4|99
1590993300000|2020-06-01 06:35:00|958.5|957.5|959.3|958.3|959.6|958.6|958.3|957.3|102
1590993600000|2020-06-01 06:40:00|959.4|958.4|959.9|958.9|960|959|959.2|958.2|122
1590993900000|2020-06-01 06:45:00|960|959|959.7|958.7|960.7|959.7|959.5|958.5|74
1590994200000|2020-06-01 06:50:00|959.6|958.6|959.7|958.7|960|959|959.4|958.4|48
1590994500000|2020-06-01 06:55:00|959.8|958.8|959.3|958.3|960|959|959|958|179
1590994800000|2020-06-01 07:00:00|959.5|958.5|959.3|958.3|959.8|958.8|958.6|957.6|459
1590995100000|2020-06-01 07:05:00|959.4|958.4|958.1|957.1|959.4|958.4|957.9|956.9|265
1590995400000|2020-06-01 07:10:00|958|957|957.4|956.4|958.2|957.2|957.4|956.4|281
1590995700000|2020-06-01 07:15:00|957.5|956.5|957.3|956.3|957.8|956.8|956.8|955.8|411
1590996000000|2020-06-01 07:20:00|957.4|956.4|957.8|956.8|958.1|957.1|957.2|956.2|191
1590996300000|2020-06-01 07:25:00|957.9|956.9|957.5|956.5|958.2|957.2|957.1|956.1|165
1590996600000|2020-06-01 07:30:00|957.4|956.4|956.9|955.9|957.6|956.6|956.6|955.6|263
1590996900000|2020-06-01 07:35:00|957|956|957|956|957.3|956.3|956.7|955.7|174
1590997200000|2020-06-01 07:40:00|957.1|956.1|958.1|957.1|958.1|957.1|957.1|956.1|199
1590997500000|2020-06-01 07:45:00|958.2|957.2|958.1|957.1|958.4|957.4|957.5|956.5|240
1590997800000|2020-06-01 07:50:00|958.2|957.2|957.4|956.4|958.2|957.2|956.8|955.8|428
1590998100000|2020-06-01 07:55:00|957.3|956.3|957.3|956.3|957.7|956.7|956.8|955.8|219
1590998400000|2020-06-01 08:00:00|957.4|956.4|956.4|955.4|957.4|956.4|956.2|955.2|368
1590998700000|2020-06-01 08:05:00|956.5|955.5|952.6|951.6|956.8|955.8|951.8|950.8|1421
1590999000000|2020-06-01 08:10:00|952.5|951.5|950.9|949.9|952.5|951.5|950.5|949.5|857
1590999300000|2020-06-01 08:15:00|950.8|949.8|948.2|947.2|950.9|949.9|946.2|945.2|1430
1590999600000|2020-06-01 08:20:00|948.1|947.1|947|946|948.5|947.5|946.3|945.3|490
1590999900000|2020-06-01 08:25:00|946.9|945.9|948.8|947.8|948.8|947.8|946.5|945.5|241
1591000200000|2020-06-01 08:30:00|948.7|947.7|948.1|947.1|948.9|947.9|947.8|946.8|307
1591000500000|2020-06-01 08:35:00|948.2|947.2|949.2|948.2|949.3|948.3|947.6|946.6|581
1591000800000|2020-06-01 08:40:00|949|948|948.6|947.6|949.2|948.2|948.2|947.2|399
1591001100000|2020-06-01 08:45:00|948.5|947.5|949.2|948.2|949.2|948.2|948.1|947.1|339
1591001400000|2020-06-01 08:50:00|949.1|948.1|949.9|948.9|950.2|949.2|949.1|948.1|420
1591001700000|2020-06-01 08:55:00|950|949|949.9|948.9|950.2|949.2|949.5|948.5|263
1591002000000|2020-06-01 09:00:00|949.8|948.8|950.1|949.1|950.1|949.1|949|948|302
1591002300000|2020-06-01 09:05:00|950.2|949.2|950.1|949.1|950.3|949.3|949.5|948.5|495
1591002600000|2020-06-01 09:10:00|950.2|949.2|949.4|948.4|950.2|949.2|948.9|947.9|140
1591002900000|2020-06-01 09:15:00|949.5|948.5|950.2|949.2|950.2|949.2|949.3|948.3|170
1591003200000|2020-06-01 09:20:00|950.1|949.1|949.7|948.7|950.2|949.2|949.2|948.2|178
1591003500000|2020-06-01 09:25:00|949.5|948.5|949.4|948.4|950.3|949.3|949.4|948.4|141
1591003800000|2020-06-01 09:30:00|949.3|948.3|949.9|948.9|949.9|948.9|949.1|948.1|95
1591004100000|2020-06-01 09:35:00|949.8|948.8|949.8|948.8|949.8|948.8|949.4|948.4|93
1591004400000|2020-06-01 09:40:00|949.7|948.7|949.6|948.6|949.8|948.8|949.2|948.2|182
1591004700000|2020-06-01 09:45:00|949.5|948.5|948.8|947.8|949.7|948.7|948.4|947.4|115
1591005000000|2020-06-01 09:50:00|948.6|947.6|948.3|947.3|948.8|947.8|948|947|119
1591005300000|2020-06-01 09:55:00|948.2|947.2|948|947|948.4|947.4|948|947|259
1591005600000|2020-06-01 10:00:00|948.1|947.1|946.9|945.9|948.1|947.1|946.9|945.9|243
1591005900000|2020-06-01 10:05:00|947|946|948.1|947.1|948.1|947.1|947|946|246
1591006200000|2020-06-01 10:10:00|948.2|947.2|948.4|947.4|948.6|947.6|948.1|947.1|151
1591006500000|2020-06-01 10:15:00|948.5|947.5|949|948|949.1|948.1|948.5|947.5|57
1591006800000|2020-06-01 10:20:00|949.2|948.2|949.7|948.7|949.8|948.8|948.9|947.9|240
1591007100000|2020-06-01 10:25:00|949.6|948.6|949.7|948.7|949.8|948.8|949.3|948.3|110
1591007400000|2020-06-01 10:30:00|949.8|948.8|949.5|948.5|949.9|948.9|948.8|947.8|252
1591007700000|2020-06-01 10:35:00|949.6|948.6|949.7|948.7|949.8|948.8|949.2|948.2|53
1591008000000|2020-06-01 10:40:00|949.6|948.6|949.9|948.9|950.2|949.2|949.6|948.6|152
1591008300000|2020-06-01 10:45:00|949.8|948.8|950|949|950.4|949.4|949.8|948.8|181
1591008600000|2020-06-01 10:50:00|950.1|949.1|950.7|949.7|950.8|949.8|950|949|297
1591008900000|2020-06-01 10:55:00|950.6|949.6|951.2|950.2|951.2|950.2|950.5|949.5|138
1591009200000|2020-06-01 11:00:00|951.3|950.3|951.8|950.8|952|951|951.2|950.2|283
1591009500000|2020-06-01 11:05:00|951.7|950.7|952|951|952.1|951.1|951.6|950.6|130
1591009800000|2020-06-01 11:10:00|952.1|951.1|952.5|951.5|952.5|951.5|951.8|950.8|194
1591010100000|2020-06-01 11:15:00|952.4|951.4|952.8|951.8|953|952|951.8|950.8|307
1591010400000|2020-06-01 11:20:00|952.7|951.7|952|951|952.8|951.8|951.9|950.9|145
1591010700000|2020-06-01 11:25:00|952.1|951.1|952|951|952.3|951.3|951.9|950.9|41
1591011000000|2020-06-01 11:30:00|952.1|951.1|952.1|951.1|952.1|951.1|951.8|950.8|52
1591011300000|2020-06-01 11:35:00|952|951|952.5|951.5|952.5|951.5|951.9|950.9|74
1591011600000|2020-06-01 11:40:00|952.6|951.6|951.9|950.9|952.7|951.7|951.9|950.9|65
1591011900000|2020-06-01 11:45:00|951.8|950.8|952|951|952.4|951.4|951.7|950.7|104
1591012200000|2020-06-01 11:50:00|951.9|950.9|951.7|950.7|952|951|951.4|950.4|93
1591012500000|2020-06-01 11:55:00|951.6|950.6|951.6|950.6|951.8|950.8|951.4|950.4|56
1591012800000|2020-06-01 12:00:00|951.7|950.7|950.4|949.4|951.9|950.9|950|949|210
1591013100000|2020-06-01 12:05:00|950.6|949.6|951.2|950.2|951.5|950.5|950.6|949.6|227
1591013400000|2020-06-01 12:10:00|951.1|950.1|951.1|950.1|951.6|950.6|951|950|115
1591013700000|2020-06-01 12:15:00|951|950|950.3|949.3|951.2|950.2|950.3|949.3|119
1591014000000|2020-06-01 12:20:00|950.5|949.5|950.2|949.2|950.6|949.6|949.9|948.9|342
1591014300000|2020-06-01 12:25:00|950.3|949.3|949.6|948.6|950.3|949.3|949.6|948.6|224
1591014600000|2020-06-01 12:30:00|949.7|948.7|949.2|948.2|950.5|949.5|948.7|947.7|793
1591014900000|2020-06-01 12:35:00|949.5|948.5|948.1|947.1|949.5|948.5|948|947|164
1591015200000|2020-06-01 12:40:00|948.2|947.2|948.1|947.1|948.2|947.2|947.5|946.5|441
1591015500000|2020-06-01 12:45:00|948|947|948.4|947.4|948.8|947.8|948|947|84
1591015800000|2020-06-01 12:50:00|948.5|947.5|948.3|947.3|948.6|947.6|948.1|947.1|69
1591016100000|2020-06-01 12:55:00|948.4|947.4|948|947|948.5|947.5|948|947|116
1591016400000|2020-06-01 13:00:00|947.9|946.9|947.8|946.8|948.1|947.1|947.4|946.4|113
1591016700000|2020-06-01 13:05:00|947.9|946.9|946.8|945.8|947.9|946.9|946.4|945.4|398
1591017000000|2020-06-01 13:10:00|946.9|945.9|946.3|945.3|947|946|946.3|945.3|399
1591017300000|2020-06-01 13:15:00|946.2|945.2|946.7|945.7|947|946|946|945|339
1591017600000|2020-06-01 13:20:00|946.8|945.8|947.2|946.2|947.2|946.2|946.6|945.6|570
1591017900000|2020-06-01 13:25:00|947.1|946.1|947.3|946.3|947.7|946.7|947|946|459
1591018200000|2020-06-01 13:30:00|947.1|946.6|947.9|947.4|948.5|948|945.8|945.3|4932
1591018500000|2020-06-01 13:35:00|948.5|948|948.8|948.3|949|948.5|947.1|946.6|4080
1591018800000|2020-06-01 13:40:00|948.7|948.2|950.5|950|950.9|950.4|948.7|948.2|2396
1591019100000|2020-06-01 13:45:00|950.6|950.1|951.1|950.6|951.5|951|950.3|949.8|1667
1591019400000|2020-06-01 13:50:00|951|950.5|949|948.5|951.3|950.8|948.7|948.2|1970
1591019700000|2020-06-01 13:55:00|948.8|948.3|948.1|947.6|949.1|948.6|948|947.5|1013
1591020000000|2020-06-01 14:00:00|948.3|947.8|948.3|947.8|949.3|948.8|947.3|946.8|1822
1591020300000|2020-06-01 14:05:00|948.2|947.7|949.5|949|949.7|949.2|948.2|947.7|907
1591020600000|2020-06-01 14:10:00|949.4|948.9|951.8|951.3|952|951.5|949.3|948.8|3225
1591020900000|2020-06-01 14:15:00|951.7|951.2|952.6|952.1|953.2|952.7|951.4|950.9|2786
1591021200000|2020-06-01 14:20:00|952.5|952|953.6|953.1|953.9|953.4|952.2|951.7|1522
1591021500000|2020-06-01 14:25:00|953.5|953|953.8|953.3|953.9|953.4|952.9|952.4|1023
1591021800000|2020-06-01 14:30:00|953.9|953.4|953.7|953.2|954.3|953.8|953.3|952.8|859
1591022100000|2020-06-01 14:35:00|953.6|953.1|953.2|952.7|953.6|953.1|952.6|952.1|1297
1591022400000|2020-06-01 14:40:00|953.1|952.6|953.1|952.6|953.4|952.9|952.4|951.9|889
1591022700000|2020-06-01 14:45:00|953|952.5|952.3|951.8|953|952.5|952.1|951.6|818
1591023000000|2020-06-01 14:50:00|952.2|951.7|953.2|952.7|953.4|952.9|951.8|951.3|859
1591023300000|2020-06-01 14:55:00|953.3|952.8|954.2|953.7|954.2|953.7|953.2|952.7|764
1591023600000|2020-06-01 15:00:00|954.3|953.8|952.2|951.7|954.5|954|952.1|951.6|1082
1591023900000|2020-06-01 15:05:00|952.1|951.6|952.7|952.2|953.3|952.8|952|951.5|936
1591024200000|2020-06-01 15:10:00|952.6|952.1|953.1|952.6|953.2|952.7|952|951.5|983
1591024500000|2020-06-01 15:15:00|953|952.5|953|952.5|953.6|953.1|952.5|952|915
1591024800000|2020-06-01 15:20:00|953.1|952.6|952.6|952.1|953.3|952.8|952.4|951.9|838
1591025100000|2020-06-01 15:25:00|952.5|952|953.1|952.6|953.1|952.6|951.7|951.2|1024
1591025400000|2020-06-01 15:30:00|953|952.5|953.3|952.8|953.3|952.8|952.7|952.2|1272
1591025700000|2020-06-01 15:35:00|953.2|952.7|954|953.5|954.1|953.6|952.9|952.4|982
1591026000000|2020-06-01 15:40:00|954.1|953.6|954.1|953.6|954.4|953.9|953.8|953.3|418
1591026300000|2020-06-01 15:45:00|954.2|953.7|954.6|954.1|954.8|954.3|953.8|953.3|452
1591026600000|2020-06-01 15:50:00|954.5|954|954.3|953.8|954.6|954.1|954.2|953.7|331
1591026900000|2020-06-01 15:55:00|954.4|953.9|954.6|954.1|954.8|954.3|954.2|953.7|297
1591027200000|2020-06-01 16:00:00|954.5|954|955.1|954.6|955.1|954.6|953.8|953.3|288
1591027500000|2020-06-01 16:05:00|955.2|954.7|955.1|954.6|955.4|954.9|955|954.5|449
1591027800000|2020-06-01 16:10:00|955.2|954.7|955.2|954.7|955.5|955|955|954.5|541
1591028100000|2020-06-01 16:15:00|955.1|954.6|956|955.5|956.1|955.6|955.1|954.6|1029
1591028400000|2020-06-01 16:20:00|955.9|955.4|956.2|955.7|956.2|955.7|955.8|955.3|447
1591028700000|2020-06-01 16:25:00|956.1|955.6|955.9|955.4|956.2|955.7|955.6|955.1|548
1591029000000|2020-06-01 16:30:00|956|955.5|956.4|955.9|956.5|956|956|955.5|402
1591029300000|2020-06-01 16:35:00|956.3|955.8|956.3|955.8|956.5|956|956.3|955.8|194
1591029600000|2020-06-01 16:40:00|956.4|955.9|956.2|955.7|956.6|956.1|956.2|955.7|352
1591029900000|2020-06-01 16:45:00|956.3|955.8|956.8|956.3|956.8|956.3|956.2|955.7|412
1591030200000|2020-06-01 16:50:00|956.7|956.2|956.8|956.3|957.1|956.6|956.6|956.1|701
1591030500000|2020-06-01 16:55:00|956.9|956.4|956.8|956.3|956.9|956.4|956.5|956|1376
1591030800000|2020-06-01 17:00:00|956.9|956.4|957.2|956.7|957.2|956.7|956.7|956.2|476
1591031100000|2020-06-01 17:05:00|957.1|956.6|957.6|957.1|957.8|957.3|957.1|956.6|753
1591031400000|2020-06-01 17:10:00|957.5|957|957.7|957.2|957.8|957.3|957.2|956.7|531
1591031700000|2020-06-01 17:15:00|957.6|957.1|958|957.5|958|957.5|957.5|957|324
1591032000000|2020-06-01 17:20:00|957.9|957.4|958.2|957.7|958.2|957.7|957.7|957.2|391
1591032300000|2020-06-01 17:25:00|958.3|957.8|957.6|957.1|958.5|958|957.5|957|750
1591032600000|2020-06-01 17:30:00|957.5|957|957.4|956.9|957.7|957.2|957.2|956.7|473
1591032900000|2020-06-01 17:35:00|957.5|957|958.1|957.6|958.1|957.6|957.4|956.9|369
1591033200000|2020-06-01 17:40:00|958|957.5|958.2|957.7|958.3|957.8|957.9|957.4|532
1591033500000|2020-06-01 17:45:00|958.1|957.6|958.2|957.7|958.4|957.9|958|957.5|327
1591033800000|2020-06-01 17:50:00|958.1|957.6|958.1|957.6|958.3|957.8|957.9|957.4|693
1591034100000|2020-06-01 17:55:00|958|957.5|958.1|957.6|958.2|957.7|957.7|957.2|888
1591034400000|2020-06-01 18:00:00|958.2|957.7|958.6|958.1|958.6|958.1|957.7|957.2|768
1591034700000|2020-06-01 18:05:00|958.5|958|958.7|958.2|959|958.5|958.5|958|600
1591035000000|2020-06-01 18:10:00|958.6|958.1|958|957.5|958.8|958.3|957.6|957.1|503
1591035300000|2020-06-01 18:15:00|958.1|957.6|958|957.5|958.1|957.6|957.7|957.2|349
1591035600000|2020-06-01 18:20:00|958.1|957.6|957.5|957|958.2|957.7|957.4|956.9|509
1591035900000|2020-06-01 18:25:00|957.6|957.1|957.4|956.9|957.6|957.1|957.2|956.7|396
1591036200000|2020-06-01 18:30:00|957.5|957|957.4|956.9|957.7|957.2|957.2|956.7|295
1591036500000|2020-06-01 18:35:00|957.5|957|957.9|957.4|957.9|957.4|957.1|956.6|360
1591036800000|2020-06-01 18:40:00|957.8|957.3|958|957.5|958.2|957.7|957.7|957.2|381
1591037100000|2020-06-01 18:45:00|957.9|957.4|958.1|957.6|958.2|957.7|957.7|957.2|440
1591037400000|2020-06-01 18:50:00|958.2|957.7|958.3|957.8|958.6|958.1|958|957.5|331
1591037700000|2020-06-01 18:55:00|958.4|957.9|959.1|958.6|959.1|958.6|958.3|957.8|412
1591038000000|2020-06-01 19:00:00|959.2|958.7|959.2|958.7|959.5|959|959|958.5|545
1591038300000|2020-06-01 19:05:00|959.1|958.6|958.7|958.2|959.1|958.6|958|957.5|412
1591038600000|2020-06-01 19:10:00|958.8|958.3|958.4|957.9|958.8|958.3|958.2|957.7|329
1591038900000|2020-06-01 19:15:00|958.3|957.8|958.8|958.3|958.8|958.3|957.7|957.2|478
1591039200000|2020-06-01 19:20:00|958.9|958.4|959.5|959|959.5|959|958.8|958.3|411
1591039500000|2020-06-01 19:25:00|959.4|958.9|959.5|959|959.8|959.3|959.4|958.9|416
1591039800000|2020-06-01 19:30:00|959.6|959.1|959.9|959.4|960.2|959.7|959.3|958.8|630
1591040100000|2020-06-01 19:35:00|960|959.5|959.4|958.9|960|959.5|959|958.5|523
1591040400000|2020-06-01 19:40:00|959.3|958.8|959.2|958.7|959.3|958.8|958.2|957.7|661
1591040700000|2020-06-01 19:45:00|959.1|958.6|958.8|958.3|959.5|959|958.3|957.8|853
1591041000000|2020-06-01 19:50:00|958.7|958.2|959.3|958.8|959.8|959.3|958.5|958|1703
1591041300000|2020-06-01 19:55:00|959.2|958.7|960|959.5|960.9|960.4|959.1|958.6|8249
1591041600000|2020-06-01 20:00:00|960.1|959.6|960.6|959.6|960.7|959.7|959.9|958.9|824
1591041900000|2020-06-01 20:05:00|960.5|959.5|960.8|959.8|960.8|959.8|960.2|959.2|147
1591042200000|2020-06-01 20:10:00|960.9|959.9|961.2|960.2|961.2|960.2|960.8|959.8|124
1591042500000|2020-06-01 20:15:00|961.4|960.4|961.4|960.4|961.4|960.4|961.4|960.4|22
1591042800000|2020-06-01 20:20:00|961|960|961|960|961|960|961|960|3
1591043100000|2020-06-01 20:25:00|960.9|959.9|961.4|960.4|961.7|960.7|960.9|959.9|226
1591043400000|2020-06-01 20:30:00|961.8|960.8|961.5|960.5|961.8|960.8|961|960|23
1591043700000|2020-06-01 20:35:00|961.6|960.6|961.5|960.5|961.7|960.7|961.5|960.5|16
1591044000000|2020-06-01 20:40:00|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|1
1591044300000|2020-06-01 20:45:00|961.2|960.2|960.8|959.8|961.2|960.2|960.8|959.8|2
1591044900000|2020-06-01 20:55:00|961.7|960.7|961.7|960.7|961.7|960.7|961.7|960.7|23
1591045200000|2020-06-01 21:00:00|960.9|959.9|960.9|959.9|960.9|959.9|960.9|959.9|2
1591045800000|2020-06-01 21:10:00|961.8|960.8|961.8|960.8|961.8|960.8|961.8|960.8|1
1591046400000|2020-06-01 21:20:00|961.5|960.5|961.5|960.5|961.5|960.5|961.5|960.5|1
1591047000000|2020-06-01 21:30:00|962.2|961.2|957.5|956.5|962.2|961.2|957.5|956.5|6
1591047900000|2020-06-01 21:45:00|962.3|961.3|962.3|961.3|962.3|961.3|962.3|961.3|1
1591048500000|2020-06-01 21:55:00|961.3|960.3|961.3|960.3|962.2|961.2|961.3|960.3|7
1591048800000|2020-06-01 22:00:00|961.7|959.7|962|960|962.4|960.4|961.6|959.6|0
1591049100000|2020-06-01 22:05:00|962.1|960.1|961.4|959.4|962.1|960.1|961.4|959.4|0
1591049400000|2020-06-01 22:10:00|961.5|959.5|961.5|959.5|961.8|959.8|961.5|959.5|0
1591049700000|2020-06-01 22:15:00|961.6|959.6|961.6|959.6|961.6|959.6|961.4|959.4|0
1591050000000|2020-06-01 22:20:00|961.7|959.7|961.7|959.7|961.7|959.7|961.5|959.5|0
1591050300000|2020-06-01 22:25:00|961.8|959.8|962.3|960.3|962.5|960.5|961.8|959.8|0
1591050600000|2020-06-01 22:30:00|962.4|960.4|962|960|962.5|960.5|961.9|959.9|0
1591050900000|2020-06-01 22:35:00|961.9|959.9|961.5|959.5|962|960|961.2|959.2|0
1591051200000|2020-06-01 22:40:00|961.4|959.4|960.6|958.6|961.4|959.4|960.4|958.4|0
1591051500000|2020-06-01 22:45:00|960.5|958.5|958.9|956.9|961.5|959.5|958.5|956.5|0
1591051800000|2020-06-01 22:50:00|959.2|957.2|959.6|957.6|959.9|957.9|958.5|956.5|0
1591052100000|2020-06-01 22:55:00|959.7|957.7|959.4|957.4|959.7|957.7|959.3|957.3|0
1591052400000|2020-06-01 23:00:00|959.3|957.3|958.3|956.3|959.4|957.4|958.2|956.2|0
1591052700000|2020-06-01 23:05:00|958.4|956.4|957.5|955.5|958.6|956.6|957.1|955.1|0
1591053000000|2020-06-01 23:10:00|957.4|955.4|956.5|954.5|957.8|955.8|956.1|954.1|0
1591053300000|2020-06-01 23:15:00|956.6|954.6|957.2|955.2|957.5|955.5|956.4|954.4|0
1591053600000|2020-06-01 23:20:00|957.3|955.3|957.8|955.8|958.1|956.1|957.2|955.2|0
1591053900000|2020-06-01 23:25:00|957.9|955.9|957.4|955.4|957.9|955.9|956.7|954.7|0
1591054200000|2020-06-01 23:30:00|957.6|955.6|958.4|956.4|958.5|956.5|957.4|955.4|0
1591054500000|2020-06-01 23:35:00|958.5|956.5|958.5|956.5|958.7|956.7|958|956|0
1591054800000|2020-06-01 23:40:00|958.4|956.4|957.9|955.9|958.4|956.4|957.9|955.9|0
1591055100000|2020-06-01 23:45:00|957.8|955.8|957.3|955.3|958|956|957|955|0
1591055400000|2020-06-01 23:50:00|957.2|955.2|957.6|955.6|957.9|955.9|956.9|954.9|0
1591055700000|2020-06-01 23:55:00|957.5|955.5|957.2|955.2|957.5|955.5|956.5|954.5|0
1591056000000|2020-06-02 00:00:00|958.2|957.2|957.8|956.8|958.3|957.3|956.1|955.1|26
1591056300000|2020-06-02 00:05:00|958.7|957.7|958.2|957.2|958.7|957.7|958.2|957.2|17
1591056600000|2020-06-02 00:10:00|959.8|958.8|959.6|958.6|959.8|958.8|959.6|958.6|4
1591056900000|2020-06-02 00:15:00|959.8|958.8|959.3|958.3|959.8|958.8|959.3|958.3|5
1591057200000|2020-06-02 00:20:00|959.7|958.7|960.2|959.2|960.2|959.2|959.7|958.7|35
1591057500000|2020-06-02 00:25:00|960.3|959.3|960.3|959.3|960.3|959.3|960.3|959.3|4
1591057800000|2020-06-02 00:30:00|961.4|960.4|961.2|960.2|961.5|960.5|961.2|960.2|6
1591058100000|2020-06-02 00:35:00|961.3|960.3|960.6|959.6|961.8|960.8|960.6|959.6|16
1591058400000|2020-06-02 00:40:00|960.5|959.5|961.2|960.2|961.2|960.2|960.5|959.5|2
1591058700000|2020-06-02 00:45:00|961.6|960.6|962|961|962|961|961.2|960.2|29
1591059000000|2020-06-02 00:50:00|961.1|960.1|961|960|961.1|960.1|961|960|20
1591059300000|2020-06-02 00:55:00|||||||||1
1591059600000|2020-06-02 01:00:00|961.7|960.7|960.7|959.7|962.8|961.8|960.7|959.7|35
1591059900000|2020-06-02 01:05:00|961.2|960.2|962.4|961.4|962.4|961.4|960.9|959.9|36
1591060200000|2020-06-02 01:10:00|962.7|961.7|963.1|962.1|963.1|962.1|962.2|961.2|19
1591060500000|2020-06-02 01:15:00|963.6|962.6|962|961|963.6|962.6|961|960|23
1591060800000|2020-06-02 01:20:00|960.8|959.8|960.9|959.9|961.4|960.4|960.3|959.3|14
1591061100000|2020-06-02 01:25:00|961|960|960|959|961|960|959.8|958.8|6
1591061400000|2020-06-02 01:30:00|961.8|960.8|962.8|961.8|963|962|961.8|960.8|14
1591061700000|2020-06-02 01:35:00|963.6|962.6|963.9|962.9|964.1|963.1|963.5|962.5|28
1591062300000|2020-06-02 01:45:00|962.5|961.5|962.5|961.5|962.5|961.5|962.5|961.5|7
1591062600000|2020-06-02 01:50:00|960.9|959.9|960.9|959.9|960.9|959.9|960.9|959.9|1
1591062900000|2020-06-02 01:55:00|961.7|960.7|960.5|959.5|961.7|960.7|960.5|959.5|9
1591063200000|2020-06-02 02:00:00|960.7|959.7|961.9|960.9|961.9|960.9|960.7|959.7|14
1591063500000|2020-06-02 02:05:00|963|962|963|962|963.4|962.4|962.9|961.9|9
1591063800000|2020-06-02 02:10:00|961.4|960.4|961.1|960.1|961.4|960.4|961.1|960.1|7
1591064100000|2020-06-02 02:15:00|960.9|959.9|960.6|959.6|960.9|959.9|960.6|959.6|7
1591064400000|2020-06-02 02:20:00|960.4|959.4|960.6|959.6|960.6|959.6|959.9|958.9|15
1591064700000|2020-06-02 02:25:00|960.5|959.5|960.2|959.2|960.5|959.5|960.2|959.2|3
1591065000000|2020-06-02 02:30:00|960.3|959.3|961.2|960.2|961.6|960.6|960.3|959.3|12
1591065300000|2020-06-02 02:35:00|961|960|961.7|960.7|961.9|960.9|960.6|959.6|25
1591065600000|2020-06-02 02:40:00|962|961|961.4|960.4|962|961|961.4|960.4|8
1591065900000|2020-06-02 02:45:00|961.9|960.9|962.3|961.3|962.4|961.4|961.9|960.9|9
1591066500000|2020-06-02 02:55:00|960.1|959.1|960.3|959.3|960.3|959.3|960.1|959.1|7
1591066800000|2020-06-02 03:00:00|960.9|959.9|960.9|959.9|960.9|959.9|960.9|959.9|2
1591067700000|2020-06-02 03:15:00|961.6|960.6|961.6|960.6|961.6|960.6|961.6|960.6|27
1591068000000|2020-06-02 03:20:00|961.2|960.2|960.8|959.8|961.2|960.2|960.7|959.7|33
1591068300000|2020-06-02 03:25:00|960.9|959.9|960.7|959.7|960.9|959.9|960.5|959.5|7
1591068900000|2020-06-02 03:35:00|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|1
1591069200000|2020-06-02 03:40:00|960.9|959.9|960.9|959.9|961|960|960.9|959.9|15
1591069500000|2020-06-02 03:45:00|960.8|959.8|960.8|959.8|961.2|960.2|960.7|959.7|45
1591070100000|2020-06-02 03:55:00|961.4|960.4|961.6|960.6|961.6|960.6|961.4|960.4|4
1591070400000|2020-06-02 04:00:00|960.9|959.9|961.4|960.4|961.4|960.4|960.7|959.7|3
1591070700000|2020-06-02 04:05:00|||||||||1
1591071000000|2020-06-02 04:10:00|961.8|960.8|961.9|960.9|961.9|960.9|961.7|960.7|41
1591071300000|2020-06-02 04:15:00|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|2
1591071600000|2020-06-02 04:20:00|961.5|960.5|961.5|960.5|961.5|960.5|961.5|960.5|40
1591071900000|2020-06-02 04:25:00|961.4|960.4|961.4|960.4|961.4|960.4|961.4|960.4|1
1591072200000|2020-06-02 04:30:00|961.3|960.3|961.4|960.4|961.4|960.4|961.3|960.3|8
1591072500000|2020-06-02 04:35:00|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|1
1591072800000|2020-06-02 04:40:00|961|960|960.9|959.9|961|960|960.9|959.9|3
1591073100000|2020-06-02 04:45:00|961|960|960.5|959.5|961|960|960.5|959.5|22
1591073700000|2020-06-02 04:55:00|960.4|959.4|960.4|959.4|960.6|959.6|960.4|959.4|7
1591074000000|2020-06-02 05:00:00|960.5|959.5|961.2|960.2|961.2|960.2|960.5|959.5|89
1591074300000|2020-06-02 05:05:00|961.3|960.3|960.8|959.8|961.5|960.5|960.4|959.4|169
1591074600000|2020-06-02 05:10:00|961|960|962|961|962|961|960.9|959.9|110
1591074900000|2020-06-02 05:15:00|961.9|960.9|962|961|962.4|961.4|961.9|960.9|26
1591075200000|2020-06-02 05:20:00|961.9|960.9|961.9|960.9|961.9|960.9|961.9|960.9|16
1591075500000|2020-06-02 05:25:00|962.3|961.3|962.2|961.2|962.3|961.3|962.2|961.2|25
1591075800000|2020-06-02 05:30:00|962.1|961.1|962.7|961.7|962.7|961.7|962.1|961.1|9
1591076400000|2020-06-02 05:40:00|963|962|962.6|961.6|963.1|962.1|962.6|961.6|13
1591076700000|2020-06-02 05:45:00|962.2|961.2|962.1|961.1|962.2|961.2|962.1|961.1|6
1591077300000|2020-06-02 05:55:00|961.3|960.3|963|962|963|962|961.3|960.3|31
1591077600000|2020-06-02 06:00:00|962.9|961.9|963.2|962.2|963.2|962.2|962.8|961.8|14
1591077900000|2020-06-02 06:05:00|963.8|962.8|962.9|961.9|963.9|962.9|962.9|961.9|47
1591078200000|2020-06-02 06:10:00|963|962|962.9|961.9|963.2|962.2|962.5|961.5|80
1591078500000|2020-06-02 06:15:00|962.6|961.6|961.9|960.9|962.6|961.6|961.7|960.7|136
1591078800000|2020-06-02 06:20:00|961.6|960.6|961.4|960.4|961.6|960.6|961.2|960.2|32
1591079100000|2020-06-02 06:25:00|961.3|960.3|962.1|961.1|962.1|961.1|961.3|960.3|55
1591079400000|2020-06-02 06:30:00|962|961|962.2|961.2|962.2|961.2|961.6|960.6|50
1591079700000|2020-06-02 06:35:00|962.1|961.1|962.4|961.4|962.7|961.7|962.1|961.1|73
1591080000000|2020-06-02 06:40:00|962.3|961.3|962.7|961.7|962.9|961.9|962.1|961.1|202
1591080300000|2020-06-02 06:45:00|962.6|961.6|962.3|961.3|962.8|961.8|962.2|961.2|79
1591080600000|2020-06-02 06:50:00|962.4|961.4|962.1|961.1|962.6|961.6|961.9|960.9|104
1591080900000|2020-06-02 06:55:00|962|961|962|961|962.1|961.1|961.6|960.6|177
1591081200000|2020-06-02 07:00:00|962.1|961.1|961.2|960.2|962.5|961.5|961.2|960.2|341
1591081500000|2020-06-02 07:05:00|961.1|960.1|962.3|961.3|962.3|961.3|960.7|959.7|219
1591081800000|2020-06-02 07:10:00|962.4|961.4|962.5|961.5|962.8|961.8|962.1|961.1|127
1591082100000|2020-06-02 07:15:00|962.4|961.4|961.9|960.9|962.7|961.7|961.4|960.4|232
1591082400000|2020-06-02 07:20:00|962|961|961.8|960.8|962.3|961.3|961.7|960.7|99
1591082700000|2020-06-02 07:25:00|961.7|960.7|963.1|962.1|963.6|962.6|961.6|960.6|473
1591083000000|2020-06-02 07:30:00|963|962|963.6|962.6|964.4|963.4|963|962|221
1591083300000|2020-06-02 07:35:00|963.5|962.5|963.6|962.6|964.2|963.2|963.4|962.4|463
1591083600000|2020-06-02 07:40:00|963.4|962.4|964|963|964.1|963.1|962.8|961.8|151
1591083900000|2020-06-02 07:45:00|963.9|962.9|963.2|962.2|964.3|963.3|963|962|270
1591084200000|2020-06-02 07:50:00|963.4|962.4|963.2|962.2|963.4|962.4|962.9|961.9|47
1591084500000|2020-06-02 07:55:00|963|962|963.2|962.2|963.5|962.5|963|962|57
1591084800000|2020-06-02 08:00:00|963.3|962.3|963.8|962.8|963.9|962.9|962.8|961.8|236
1591085100000|2020-06-02 08:05:00|963.9|962.9|965.2|964.2|965.2|964.2|963.8|962.8|312
1591085400000|2020-06-02 08:10:00|965.1|964.1|964.9|963.9|965.1|964.1|964.5|963.5|387
1591085700000|2020-06-02 08:15:00|965.1|964.1|965.6|964.6|966.1|965.1|964.7|963.7|445
1591086000000|2020-06-02 08:20:00|965.7|964.7|966.8|965.8|966.8|965.8|965.6|964.6|404
1591086300000|2020-06-02 08:25:00|966.7|965.7|967.3|966.3|967.5|966.5|966.7|965.7|434
1591086600000|2020-06-02 08:30:00|967.4|966.4|969|968|969|968|967.1|966.1|949
1591086900000|2020-06-02 08:35:00|969.1|968.1|969.1|968.1|969.5|968.5|968.5|967.5|658
1591087200000|2020-06-02 08:40:00|969|968|969.1|968.1|969.3|968.3|968.6|967.6|490
1591087500000|2020-06-02 08:45:00|968.9|967.9|969.9|968.9|969.9|968.9|968.9|967.9|650
1591087800000|2020-06-02 08:50:00|969.7|968.7|970.2|969.2|970.2|969.2|969.7|968.7|567
1591088100000|2020-06-02 08:55:00|970|969|970|969|970.2|969.2|969.7|968.7|480
1591088400000|2020-06-02 09:00:00|970.1|969.1|970.2|969.2|970.3|969.3|969.9|968.9|353
1591088700000|2020-06-02 09:05:00|970.4|969.4|970.5|969.5|970.6|969.6|970|969|311
1591089000000|2020-06-02 09:10:00|970.4|969.4|970.2|969.2|970.6|969.6|970.1|969.1|374
1591089300000|2020-06-02 09:15:00|970.6|969.6|969.7|968.7|970.6|969.6|969.5|968.5|382
1591089600000|2020-06-02 09:20:00|969.6|968.6|969.7|968.7|969.8|968.8|969.3|968.3|396
1591089900000|2020-06-02 09:25:00|969.8|968.8|970.7|969.7|970.7|969.7|969.8|968.8|342
1591090200000|2020-06-02 09:30:00|970.6|969.6|971.1|970.1|971.4|970.4|970.5|969.5|461
1591090500000|2020-06-02 09:35:00|971.2|970.2|972.1|971.1|972.2|971.2|971.1|970.1|613
1591090800000|2020-06-02 09:40:00|972.2|971.2|972.8|971.8|972.8|971.8|971.8|970.8|582
1591091100000|2020-06-02 09:45:00|972.7|971.7|972.9|971.9|973|972|972.1|971.1|442
1591091400000|2020-06-02 09:50:00|972.8|971.8|972.3|971.3|972.9|971.9|972.1|971.1|452
1591091700000|2020-06-02 09:55:00|972.4|971.4|972.3|971.3|972.7|971.7|972.2|971.2|298
1591092000000|2020-06-02 10:00:00|972.2|971.2|972.5|971.5|972.5|971.5|972|971|169
1591092300000|2020-06-02 10:05:00|972.4|971.4|972.4|971.4|972.6|971.6|972.1|971.1|192
1591092600000|2020-06-02 10:10:00|972.3|971.3|972.6|971.6|972.6|971.6|972|971|131
1591092900000|2020-06-02 10:15:00|972.8|971.8|972.5|971.5|972.8|971.8|971.6|970.6|259
1591093200000|2020-06-02 10:20:00|972.6|971.6|972.2|971.2|972.9|971.9|972|971|205
1591093500000|2020-06-02 10:25:00|971.9|970.9|971.9|970.9|972.1|971.1|971.7|970.7|76
1591093800000|2020-06-02 10:30:00|972.1|971.1|971.9|970.9|972.1|971.1|971.5|970.5|134
1591094100000|2020-06-02 10:35:00|971.8|970.8|971.5|970.5|971.8|970.8|971.2|970.2|97
1591094400000|2020-06-02 10:40:00|971.3|970.3|971.5|970.5|971.7|970.7|971.2|970.2|60
1591094700000|2020-06-02 10:45:00|971.6|970.6|971.3|970.3|971.8|970.8|971.3|970.3|64
1591095000000|2020-06-02 10:50:00|971.2|970.2|971.5|970.5|971.6|970.6|971.1|970.1|268
1591095300000|2020-06-02 10:55:00|971.3|970.3|971.4|970.4|971.6|970.6|971.3|970.3|126
1591095600000|2020-06-02 11:00:00|971.3|970.3|971.2|970.2|971.5|970.5|971|970|186
1591095900000|2020-06-02 11:05:00|971.1|970.1|971.2|970.2|971.3|970.3|970.9|969.9|107
1591096200000|2020-06-02 11:10:00|971.1|970.1|971|970|971.3|970.3|970.6|969.6|95
1591096500000|2020-06-02 11:15:00|970.9|969.9|970.5|969.5|971.2|970.2|970.4|969.4|121
1591096800000|2020-06-02 11:20:00|970.4|969.4|970.6|969.6|970.8|969.8|970.2|969.2|87
1591097100000|2020-06-02 11:25:00|970.5|969.5|970.2|969.2|970.5|969.5|969.6|968.6|145
1591097400000|2020-06-02 11:30:00|970.1|969.1|969.6|968.6|970.2|969.2|969.5|968.5|133
1591097700000|2020-06-02 11:35:00|969.7|968.7|969.9|968.9|970.2|969.2|969.7|968.7|97
1591098000000|2020-06-02 11:40:00|970|969|970|969|970.1|969.1|969.6|968.6|256
1591098300000|2020-06-02 11:45:00|969.9|968.9|970.3|969.3|970.5|969.5|969.9|968.9|110
1591098600000|2020-06-02 11:50:00|970.2|969.2|970|969|970.4|969.4|969.9|968.9|111
1591098900000|2020-06-02 11:55:00|969.9|968.9|969.9|968.9|970.1|969.1|969.4|968.4|136
1591099200000|2020-06-02 12:00:00|970|969|970.9|969.9|970.9|969.9|969.8|968.8|127
1591099500000|2020-06-02 12:05:00|970.8|969.8|969.6|968.6|970.9|969.9|969.6|968.6|253
1591099800000|2020-06-02 12:10:00|969.7|968.7|969.8|968.8|969.9|968.9|969.3|968.3|91
1591100100000|2020-06-02 12:15:00|969.9|968.9|970.4|969.4|970.4|969.4|969.6|968.6|111
1591100400000|2020-06-02 12:20:00|970.3|969.3|970|969|970.3|969.3|969.5|968.5|213
1591100700000|2020-06-02 12:25:00|969.9|968.9|970.8|969.8|970.8|969.8|969.9|968.9|100
1591101000000|2020-06-02 12:30:00|970.9|969.9|971.6|970.6|971.6|970.6|970.9|969.9|457
1591101300000|2020-06-02 12:35:00|971.5|970.5|971.9|970.9|971.9|970.9|971.4|970.4|587
1591101600000|2020-06-02 12:40:00|972|971|971.7|970.7|972.2|971.2|971.5|970.5|814
1591101900000|2020-06-02 12:45:00|971.6|970.6|971.3|970.3|971.8|970.8|971|970|1077
1591102200000|2020-06-02 12:50:00|971.4|970.4|971.3|970.3|971.8|970.8|971.2|970.2|639
1591102500000|2020-06-02 12:55:00|971.4|970.4|971.4|970.4|971.7|970.7|971.4|970.4|287
1591102800000|2020-06-02 13:00:00|971.5|970.5|970.8|969.8|971.7|970.7|970.5|969.5|158
1591103100000|2020-06-02 13:05:00|970.9|969.9|971.7|970.7|971.7|970.7|970.7|969.7|396
1591103400000|2020-06-02 13:10:00|971.6|970.6|972.2|971.2|972.3|971.3|971.6|970.6|725
1591103700000|2020-06-02 13:15:00|972.3|971.3|972.6|971.6|972.7|971.7|972.1|971.1|674
1591104000000|2020-06-02 13:20:00|972.5|971.5|972.5|971.5|972.6|971.6|972.4|971.4|124
1591104300000|2020-06-02 13:25:00|972.4|971.4|971.9|970.9|972.4|971.4|971.9|970.9|480
1591104600000|2020-06-02 13:30:00|972|971|971.6|971.1|972.1|971.6|970.1|969.6|6154
1591104900000|2020-06-02 13:35:00|971.4|970.9|970.9|970.4|971.7|971.2|969.5|969|2234
1591105200000|2020-06-02 13:40:00|971|970.5|972.2|971.7|972.3|971.8|970.6|970.1|1499
1591105500000|2020-06-02 13:45:00|972.3|971.8|972.7|972.2|973.3|972.8|972|971.5|2133
1591105800000|2020-06-02 13:50:00|972.8|972.3|974.5|974|974.8|974.3|972.5|972|1796
1591106100000|2020-06-02 13:55:00|974.6|974.1|976.5|976|976.6|976.1|974.3|973.8|2705
1591106400000|2020-06-02 14:00:00|976.6|976.1|976.9|976.4|977.7|977.2|976.5|976|2294
1591106700000|2020-06-02 14:05:00|977|976.5|978.7|978.2|978.8|978.3|976.9|976.4|1418
1591107000000|2020-06-02 14:10:00|978.8|978.3|978.5|978|979.4|978.9|977.9|977.4|2198
1591107300000|2020-06-02 14:15:00|978.6|978.1|980.4|979.9|980.4|979.9|978.3|977.8|1830
1591107600000|2020-06-02 14:20:00|980.5|980|981.4|980.9|981.4|980.9|980.5|980|3428
1591107900000|2020-06-02 14:25:00|981.5|981|982.5|982|982.6|982.1|981.3|980.8|3141
1591108200000|2020-06-02 14:30:00|982.6|982.1|981.8|981.3|984.6|984.1|981.7|981.2|8127
1591108500000|2020-06-02 14:35:00|981.9|981.4|981.7|981.2|982.6|982.1|981.5|981|1950
1591108800000|2020-06-02 14:40:00|981.6|981.1|980.3|979.8|982.1|981.6|980.1|979.6|2350
1591109100000|2020-06-02 14:45:00|980.4|979.9|979.4|978.9|981.4|980.9|979.4|978.9|2824
1591109400000|2020-06-02 14:50:00|979.3|978.8|980.4|979.9|980.4|979.9|978.7|978.2|1429
1591109700000|2020-06-02 14:55:00|980.3|979.8|981.3|980.8|981.8|981.3|980.3|979.8|1603
1591110000000|2020-06-02 15:00:00|981.2|980.7|980.3|979.8|982|981.5|978.6|978.1|3083
1591110300000|2020-06-02 15:05:00|980.2|979.7|977.9|977.4|980.2|979.7|977.7|977.2|1715
1591110600000|2020-06-02 15:10:00|977.8|977.3|978|977.5|979.2|978.7|977.8|977.3|1599
1591110900000|2020-06-02 15:15:00|977.9|977.4|979.9|979.4|979.9|979.4|977.7|977.2|1041
1591111200000|2020-06-02 15:20:00|979.8|979.3|979.1|978.6|980|979.5|979|978.5|1385
1591111500000|2020-06-02 15:25:00|979|978.5|978.2|977.7|979.6|979.1|978|977.5|2259
1591111800000|2020-06-02 15:30:00|978|977.5|978.3|977.8|979.2|978.7|977.8|977.3|1585
1591112100000|2020-06-02 15:35:00|978.5|978|978|977.5|978.5|978|977.5|977|1663
1591112400000|2020-06-02 15:40:00|977.9|977.4|977.7|977.2|978.4|977.9|977.7|977.2|807
1591112700000|2020-06-02 15:45:00|977.8|977.3|977.4|976.9|978.3|977.8|977.1|976.6|717
1591113000000|2020-06-02 15:50:00|977.3|976.8|976.4|975.9|977.3|976.8|976|975.5|819
1591113300000|2020-06-02 15:55:00|976.5|976|976.2|975.7|976.8|976.3|975.7|975.2|732
1591113600000|2020-06-02 16:00:00|976.1|975.6|976.5|976|977|976.5|976|975.5|317
1591113900000|2020-06-02 16:05:00|976.6|976.1|976.5|976|976.8|976.3|976.3|975.8|289
1591114200000|2020-06-02 16:10:00|976.6|976.1|976.5|976|976.8|976.3|976.2|975.7|240
1591114500000|2020-06-02 16:15:00|976.4|975.9|976.7|976.2|977.1|976.6|976.3|975.8|258
1591114800000|2020-06-02 16:20:00|976.8|976.3|976.7|976.2|977.3|976.8|976.7|976.2|513
1591115100000|2020-06-02 16:25:00|976.8|976.3|977.6|977.1|977.7|977.2|976.8|976.3|395
1591115400000|2020-06-02 16:30:00|977.7|977.2|977.6|977.1|977.9|977.4|977.4|976.9|446
1591115700000|2020-06-02 16:35:00|977.5|977|978.2|977.7|978.2|977.7|977.3|976.8|196
1591116000000|2020-06-02 16:40:00|978.3|977.8|978.7|978.2|979|978.5|978|977.5|449
1591116300000|2020-06-02 16:45:00|978.8|978.3|978.5|978|978.9|978.4|978.5|978|292
1591116600000|2020-06-02 16:50:00|978.6|978.1|978|977.5|978.7|978.2|978|977.5|197
1591116900000|2020-06-02 16:55:00|978.1|977.6|978.2|977.7|978.4|977.9|978|977.5|183
1591117200000|2020-06-02 17:00:00|978.3|977.8|978.8|978.3|978.9|978.4|978.1|977.6|288
1591117500000|2020-06-02 17:05:00|978.7|978.2|979.4|978.9|979.5|979|978.7|978.2|394
1591117800000|2020-06-02 17:10:00|979.3|978.8|979.6|979.1|979.8|979.3|979|978.5|319
1591118100000|2020-06-02 17:15:00|979.5|979|979.7|979.2|979.9|979.4|979.2|978.7|363
1591118400000|2020-06-02 17:20:00|979.6|979.1|979.4|978.9|979.6|979.1|979.1|978.6|296
1591118700000|2020-06-02 17:25:00|979.5|979|979.5|979|979.6|979.1|979.1|978.6|273
1591119000000|2020-06-02 17:30:00|979.6|979.1|979.8|979.3|979.8|979.3|979|978.5|429
1591119300000|2020-06-02 17:35:00|979.9|979.4|979.9|979.4|980|979.5|979.7|979.2|205
1591119600000|2020-06-02 17:40:00|979.8|979.3|980|979.5|980.1|979.6|979.7|979.2|272
1591119900000|2020-06-02 17:45:00|980.1|979.6|980.1|979.6|980.2|979.7|979.7|979.2|458
1591120200000|2020-06-02 17:50:00|980.2|979.7|979.6|979.1|980.3|979.8|979.4|978.9|529
1591120500000|2020-06-02 17:55:00|979.7|979.2|980.2|979.7|980.3|979.8|979.6|979.1|480
1591120800000|2020-06-02 18:00:00|980.3|979.8|980.6|980.1|980.8|980.3|979.9|979.4|955
1591121100000|2020-06-02 18:05:00|980.5|980|979.4|978.9|980.5|980|979.2|978.7|522
1591121400000|2020-06-02 18:10:00|979.5|979|980.2|979.7|980.2|979.7|979.2|978.7|758
1591121700000|2020-06-02 18:15:00|980.3|979.8|980.9|980.4|981.2|980.7|980.2|979.7|1432
1591122000000|2020-06-02 18:20:00|980.8|980.3|980.7|980.2|980.8|980.3|980.2|979.7|360
1591122300000|2020-06-02 18:25:00|980.6|980.1|979.3|978.8|980.7|980.2|979.1|978.6|1069
1591122600000|2020-06-02 18:30:00|979.4|978.9|978|977.5|979.4|978.9|978|977.5|862
1591122900000|2020-06-02 18:35:00|978.1|977.6|978.1|977.6|978.3|977.8|977.8|977.3|354
1591123200000|2020-06-02 18:40:00|978.2|977.7|979.3|978.8|979.3|978.8|978.2|977.7|470
1591123500000|2020-06-02 18:45:00|979.4|978.9|979.1|978.6|979.4|978.9|978.8|978.3|630
1591123800000|2020-06-02 18:50:00|979.2|978.7|979.3|978.8|979.4|978.9|978.9|978.4|740
1591124100000|2020-06-02 18:55:00|979.4|978.9|980|979.5|980.5|980|979.1|978.6|951
1591124400000|2020-06-02 19:00:00|980.1|979.6|979.6|979.1|980.3|979.8|979.2|978.7|662
1591124700000|2020-06-02 19:05:00|979.5|979|979.4|978.9|979.9|979.4|979.2|978.7|642
1591125000000|2020-06-02 19:10:00|979.3|978.8|979.4|978.9|980|979.5|979.2|978.7|694
1591125300000|2020-06-02 19:15:00|979.5|979|979.7|979.2|980.1|979.6|979.5|979|769
1591125600000|2020-06-02 19:20:00|979.8|979.3|979|978.5|980.1|979.6|978.6|978.1|1004
1591125900000|2020-06-02 19:25:00|979.1|978.6|979.7|979.2|979.9|979.4|978.5|978|1282
1591126200000|2020-06-02 19:30:00|979.8|979.3|979.7|979.2|980.1|979.6|979.2|978.7|879
1591126500000|2020-06-02 19:35:00|979.8|979.3|980.3|979.8|980.3|979.8|979.6|979.1|873
1591126800000|2020-06-02 19:40:00|980.2|979.7|980.4|979.9|980.5|980|980|979.5|795
1591127100000|2020-06-02 19:45:00|980.3|979.8|981.6|981.1|981.6|981.1|980.1|979.6|1500
1591127400000|2020-06-02 19:50:00|982.4|981.9|982.1|981.6|982.6|982.1|981.7|981.2|2966
1591127700000|2020-06-02 19:55:00|982|981.5|982.9|982.4|983.2|982.7|981.7|981.2|5963
1591128000000|2020-06-02 20:00:00|983.1|982.1|982.5|981.5|983.1|982.1|982.1|981.1|805
1591128300000|2020-06-02 20:05:00|982.6|981.6|982.7|981.7|982.9|981.9|982.4|981.4|120
1591128600000|2020-06-02 20:10:00|982.8|981.8|983.2|982.2|983.2|982.2|982.4|981.4|139
1591128900000|2020-06-02 20:15:00|982.9|981.9|983.2|982.2|983.2|982.2|982.9|981.9|25
1591129200000|2020-06-02 20:20:00|||||||||13
1591129500000|2020-06-02 20:25:00|983.1|982.1|981.9|980.9|983.1|982.1|981.9|980.9|72
1591129800000|2020-06-02 20:30:00|982.1|981.1|982.4|981.4|982.5|981.5|981.9|980.9|30
1591130100000|2020-06-02 20:35:00|982.6|981.6|982.6|981.6|982.9|981.9|982.6|981.6|13
1591130400000|2020-06-02 20:40:00|982.9|981.9|983.1|982.1|983.2|982.2|982.8|981.8|29
1591130700000|2020-06-02 20:45:00|982.9|981.9|983.2|982.2|983.2|982.2|982.9|981.9|5
1591131000000|2020-06-02 20:50:00|||||||||7
1591131300000|2020-06-02 20:55:00|983.1|982.1|983.1|982.1|983.2|982.2|983.1|982.1|17
1591131600000|2020-06-02 21:00:00|983.4|982.4|983.5|982.5|983.5|982.5|983.4|982.4|7
1591131900000|2020-06-02 21:05:00|||||||||7
1591132200000|2020-06-02 21:10:00|984.6|983.6|986.1|985.1|986.1|985.1|984.6|983.6|9
1591132500000|2020-06-02 21:15:00|985.4|984.4|985.1|984.1|985.4|984.4|985.1|984.1|7
1591132800000|2020-06-02 21:20:00|||||||||5
1591133100000|2020-06-02 21:25:00|985|984|985.1|984.1|985.1|984.1|985|984|11
1591133400000|2020-06-02 21:30:00|||||||||10
1591133700000|2020-06-02 21:35:00|985|984|985|984|985|984|985|984|10
1591134000000|2020-06-02 21:40:00|985.1|984.1|985|984|985.1|984.1|985|984|7
1591134300000|2020-06-02 21:45:00|984.8|983.8|985|984|985|984|984.8|983.8|8
1591134600000|2020-06-02 21:50:00|985.1|984.1|985.1|984.1|985.1|984.1|985.1|984.1|7
1591134900000|2020-06-02 21:55:00|985|984|985.1|984.1|985.1|984.1|985|984|4
1591135200000|2020-06-02 22:00:00|985.6|983.6|985|983|986.1|984.1|984.9|982.9|0
1591135500000|2020-06-02 22:05:00|985.1|983.1|985|983|985.3|983.3|984.7|982.7|0
1591135800000|2020-06-02 22:10:00|984.9|982.9|984.9|982.9|985|983|984.7|982.7|0
1591136100000|2020-06-02 22:15:00|985|983|984.7|982.7|985|983|984.6|982.6|0
1591136400000|2020-06-02 22:20:00|984.6|982.6|985|983|985|983|984.5|982.5|0
1591136700000|2020-06-02 22:25:00|984.9|982.9|985.2|983.2|985.3|983.3|984.7|982.7|0
1591137000000|2020-06-02 22:30:00|985|983|985.1|983.1|985.3|983.3|985|983|0
1591137300000|2020-06-02 22:35:00|985.2|983.2|985|983|985.4|983.4|984.9|982.9|0
1591137600000|2020-06-02 22:40:00|984.9|982.9|985|983|985.1|983.1|984.7|982.7|0
1591137900000|2020-06-02 22:45:00|984.9|982.9|985.2|983.2|985.3|983.3|984.8|982.8|0
1591138200000|2020-06-02 22:50:00|985.1|983.1|984.8|982.8|985.3|983.3|984.7|982.7|0
1591138500000|2020-06-02 22:55:00|984.9|982.9|985|983|985|983|984.9|982.9|0
1591138800000|2020-06-02 23:00:00|985.1|983.1|985.3|983.3|985.4|983.4|985|983|0
1591139100000|2020-06-02 23:05:00|985.2|983.2|985.2|983.2|985.4|983.4|985|983|0
1591139400000|2020-06-02 23:10:00|985.3|983.3|985.6|983.6|985.8|983.8|985.3|983.3|0
1591139700000|2020-06-02 23:15:00|985.7|983.7|985.6|983.6|985.8|983.8|985.5|983.5|0
1591140000000|2020-06-02 23:20:00|985.7|983.7|987.5|985.5|987.6|985.6|985.6|983.6|0
1591140300000|2020-06-02 23:25:00|987.6|985.6|987.8|985.8|987.8|985.8|987.3|985.3|0
1591140600000|2020-06-02 23:30:00|987.7|985.7|988.1|986.1|988.6|986.6|987.7|985.7|0
1591140900000|2020-06-02 23:35:00|988|986|988|986|988.2|986.2|987.8|985.8|0
1591141200000|2020-06-02 23:40:00|988.1|986.1|987.8|985.8|988.4|986.4|987.8|985.8|0
1591141500000|2020-06-02 23:45:00|987.9|985.9|988.6|986.6|988.7|986.7|987.7|985.7|0
1591141800000|2020-06-02 23:50:00|988.5|986.5|988|986|988.7|986.7|988|986|0
1591142100000|2020-06-02 23:55:00|988.1|986.1|988.3|986.3|988.5|986.5|988|986|0
1591142400000|2020-06-03 00:00:00|988.4|986.4|986.2|985.2|988.4|986.4|985.5|984.5|33
1591142700000|2020-06-03 00:05:00|986.4|985.4|986|985|986.4|985.4|986|985|8
1591143000000|2020-06-03 00:10:00|985.9|984.9|986.9|985.9|986.9|985.9|985.9|984.9|8
1591143300000|2020-06-03 00:15:00|986.5|985.5|986.4|985.4|986.5|985.5|986.4|985.4|8
1591143600000|2020-06-03 00:20:00|986.9|985.9|986.5|985.5|986.9|985.9|986.5|985.5|3
1591143900000|2020-06-03 00:25:00|986.4|985.4|986.2|985.2|986.4|985.4|986.1|985.1|9
1591144200000|2020-06-03 00:30:00|986.7|985.7|986.9|985.9|987.4|986.4|986.7|985.7|79
1591144500000|2020-06-03 00:35:00|986.8|985.8|986.6|985.6|986.8|985.8|985.9|984.9|14
1591144800000|2020-06-03 00:40:00|986.5|985.5|986.7|985.7|986.7|985.7|986.5|985.5|4
1591145100000|2020-06-03 00:45:00|988.2|987.2|989.5|988.5|989.8|988.8|988.2|987.2|68
1591145400000|2020-06-03 00:50:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|1
1591146000000|2020-06-03 01:00:00|989.9|988.9|990.5|989.5|991.8|990.8|989.9|988.9|27
1591146300000|2020-06-03 01:05:00|990.6|989.6|992.2|991.2|992.2|991.2|990.6|989.6|21
1591146600000|2020-06-03 01:10:00|992|991|992.1|991.1|992.4|991.4|992|991|40
1591146900000|2020-06-03 01:15:00|993.1|992.1|991.1|990.1|993.1|992.1|991.1|990.1|63
1591147200000|2020-06-03 01:20:00|990.5|989.5|990.6|989.6|991.1|990.1|990.4|989.4|9
1591147500000|2020-06-03 01:25:00|989.8|988.8|988.8|987.8|989.8|988.8|988.8|987.8|32
1591147800000|2020-06-03 01:30:00|988.7|987.7|987.6|986.6|989.3|988.3|987.6|986.6|113
1591148100000|2020-06-03 01:35:00|988.1|987.1|988|987|988.1|987.1|988|987|7
1591148400000|2020-06-03 01:40:00|987.2|986.2|988.5|987.5|988.6|987.6|986.9|985.9|73
1591148700000|2020-06-03 01:45:00|988.6|987.6|989.4|988.4|990|989|988.6|987.6|65
1591149000000|2020-06-03 01:50:00|987.9|986.9|987.6|986.6|987.9|986.9|987.6|986.6|3
1591149300000|2020-06-03 01:55:00|986.2|985.2|986.4|985.4|986.4|985.4|986.2|985.2|9
1591149600000|2020-06-03 02:00:00|986.7|985.7|985.7|984.7|987.6|986.6|985.7|984.7|19
1591149900000|2020-06-03 02:05:00|987.2|986.2|986.7|985.7|987.2|986.2|986.7|985.7|5
1591150200000|2020-06-03 02:10:00|986.8|985.8|986.8|985.8|986.8|985.8|986.8|985.8|1
1591150500000|2020-06-03 02:15:00|987|986|986.5|985.5|987|986|986.5|985.5|3
1591150800000|2020-06-03 02:20:00|986.1|985.1|986.1|985.1|986.1|985.1|986.1|985.1|1
1591151100000|2020-06-03 02:25:00|985.5|984.5|985.2|984.2|985.5|984.5|984.7|983.7|12
1591151400000|2020-06-03 02:30:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|2
1591152000000|2020-06-03 02:40:00|985.9|984.9|986.5|985.5|986.5|985.5|985.8|984.8|5
1591152600000|2020-06-03 02:50:00|985.2|984.2|985.1|984.1|985.2|984.2|985.1|984.1|2
1591152900000|2020-06-03 02:55:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|1
1591153800000|2020-06-03 03:10:00|986.4|985.4|986.4|985.4|986.4|985.4|986.4|985.4|6
1591154100000|2020-06-03 03:15:00|986.7|985.7|986.7|985.7|987|986|986.7|985.7|4
1591155000000|2020-06-03 03:30:00|987.9|986.9|987.9|986.9|987.9|986.9|987.9|986.9|2
1591155600000|2020-06-03 03:40:00|987.7|986.7|987.1|986.1|987.8|986.8|987.1|986.1|12
1591155900000|2020-06-03 03:45:00|||||||||6
1591156200000|2020-06-03 03:50:00|987.3|986.3|987.3|986.3|987.3|986.3|987.3|986.3|3
1591156800000|2020-06-03 04:00:00|987.7|986.7|987.7|986.7|987.7|986.7|987.7|986.7|6
1591157100000|2020-06-03 04:05:00|988.4|987.4|988.3|987.3|988.8|987.8|988.3|987.3|4
1591157400000|2020-06-03 04:10:00|987.7|986.7|987.7|986.7|987.7|986.7|987.7|986.7|2
1591158000000|2020-06-03 04:20:00|987.5|986.5|987.5|986.5|987.5|986.5|987.5|986.5|2
1591159500000|2020-06-03 04:45:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|2
1591159800000|2020-06-03 04:50:00|989.1|988.1|988.8|987.8|989.1|988.1|988.8|987.8|5
1591160400000|2020-06-03 05:00:00|989|988|989.8|988.8|989.8|988.8|988.6|987.6|20
1591161000000|2020-06-03 05:10:00|989.6|988.6|990.3|989.3|990.3|989.3|989.4|988.4|7
1591161300000|2020-06-03 05:15:00|990.6|989.6|989.9|988.9|990.6|989.6|989.9|988.9|6
1591161600000|2020-06-03 05:20:00|989.8|988.8|989.3|988.3|989.8|988.8|989.2|988.2|17
1591161900000|2020-06-03 05:25:00|988.9|987.9|988.1|987.1|988.9|987.9|988.1|987.1|7
1591162200000|2020-06-03 05:30:00|988|987|988.5|987.5|988.6|987.6|987.3|986.3|48
1591162800000|2020-06-03 05:40:00|988.8|987.8|989.3|988.3|989.3|988.3|988.8|987.8|5
1591163100000|2020-06-03 05:45:00|988.9|987.9|989.3|988.3|989.5|988.5|988.9|987.9|9
1591163400000|2020-06-03 05:50:00|989.5|988.5|989.7|988.7|989.7|988.7|989.5|988.5|6
1591163700000|2020-06-03 05:55:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|8
1591164000000|2020-06-03 06:00:00|990.5|989.5|990|989|991.7|990.7|990|989|80
1591164300000|2020-06-03 06:05:00|990.1|989.1|990.4|989.4|990.8|989.8|990.1|989.1|3
1591164600000|2020-06-03 06:10:00|990.9|989.9|990.1|989.1|990.9|989.9|990.1|989.1|9
1591164900000|2020-06-03 06:15:00|990|989|989.9|988.9|990|989|989.6|988.6|29
1591165200000|2020-06-03 06:20:00|989.6|988.6|989.4|988.4|989.6|988.6|989.2|988.2|102
1591165500000|2020-06-03 06:25:00|989.5|988.5|989.2|988.2|989.8|988.8|989.1|988.1|33
1591165800000|2020-06-03 06:30:00|989.1|988.1|988.9|987.9|989.1|988.1|988.5|987.5|46
1591166100000|2020-06-03 06:35:00|989.2|988.2|989.1|988.1|989.3|988.3|988.9|987.9|29
1591166400000|2020-06-03 06:40:00|989.2|988.2|989|988|989.8|988.8|989|988|55
1591166700000|2020-06-03 06:45:00|989.4|988.4|989.6|988.6|989.7|988.7|989.4|988.4|20
1591167000000|2020-06-03 06:50:00|989.7|988.7|988.9|987.9|989.7|988.7|988.9|987.9|68
1591167300000|2020-06-03 06:55:00|988.7|987.7|988.4|987.4|988.9|987.9|988.4|987.4|118
1591167600000|2020-06-03 07:00:00|988.2|987.2|988.6|987.6|988.8|987.8|988|987|407
1591167900000|2020-06-03 07:05:00|988.5|987.5|988.6|987.6|989|988|988.3|987.3|177
1591168200000|2020-06-03 07:10:00|988.5|987.5|989|988|989|988|987.8|986.8|245
1591168500000|2020-06-03 07:15:00|988.9|987.9|989.3|988.3|989.5|988.5|988.8|987.8|280
1591168800000|2020-06-03 07:20:00|989.2|988.2|989.3|988.3|989.6|988.6|989.1|988.1|127
1591169100000|2020-06-03 07:25:00|989.1|988.1|989.7|988.7|989.9|988.9|989.1|988.1|186
1591169400000|2020-06-03 07:30:00|989.8|988.8|989.1|988.1|989.8|988.8|988.9|987.9|125
1591169700000|2020-06-03 07:35:00|989.2|988.2|989.9|988.9|990|989|988.8|987.8|197
1591170000000|2020-06-03 07:40:00|990|989|989.4|988.4|990.1|989.1|989.3|988.3|286
1591170300000|2020-06-03 07:45:00|989.5|988.5|990|989|990|989|989.5|988.5|247
1591170600000|2020-06-03 07:50:00|989.9|988.9|989.9|988.9|990.1|989.1|989.6|988.6|238
1591170900000|2020-06-03 07:55:00|989.8|988.8|989.4|988.4|989.8|988.8|989.2|988.2|264
1591171200000|2020-06-03 08:00:00|989.3|988.3|989.5|988.5|990.1|989.1|989|988|682
1591171500000|2020-06-03 08:05:00|989.6|988.6|989.1|988.1|989.9|988.9|988.8|987.8|218
1591171800000|2020-06-03 08:10:00|989.2|988.2|988.5|987.5|989.3|988.3|988.3|987.3|408
1591172100000|2020-06-03 08:15:00|988.3|987.3|988.7|987.7|988.7|987.7|988|987|226
1591172400000|2020-06-03 08:20:00|988.8|987.8|989.4|988.4|989.4|988.4|988.8|987.8|364
1591172700000|2020-06-03 08:25:00|989.3|988.3|989.3|988.3|989.7|988.7|989.3|988.3|130
1591173000000|2020-06-03 08:30:00|989.5|988.5|990.3|989.3|990.6|989.6|989.5|988.5|166
1591173300000|2020-06-03 08:35:00|990.4|989.4|989.6|988.6|990.4|989.4|989.4|988.4|71
1591173600000|2020-06-03 08:40:00|989.7|988.7|990.1|989.1|990.1|989.1|989.5|988.5|344
1591173900000|2020-06-03 08:45:00|990|989|989.6|988.6|990.1|989.1|989.4|988.4|248
1591174200000|2020-06-03 08:50:00|989.7|988.7|990.2|989.2|990.3|989.3|989.6|988.6|102
1591174500000|2020-06-03 08:55:00|990.3|989.3|990.8|989.8|990.9|989.9|990.2|989.2|267
1591174800000|2020-06-03 09:00:00|990.9|989.9|990.6|989.6|991.1|990.1|990.5|989.5|290
1591175100000|2020-06-03 09:05:00|990.7|989.7|991.2|990.2|991.3|990.3|990.5|989.5|189
1591175400000|2020-06-03 09:10:00|991.1|990.1|991|990|991.5|990.5|991|990|137
1591175700000|2020-06-03 09:15:00|991.1|990.1|990.9|989.9|991.8|990.8|990.8|989.8|567
1591176000000|2020-06-03 09:20:00|991.1|990.1|991.7|990.7|991.8|990.8|990.8|989.8|188
1591176300000|2020-06-03 09:25:00|991.8|990.8|992.5|991.5|992.6|991.6|991.7|990.7|498
1591176600000|2020-06-03 09:30:00|992.6|991.6|992.6|991.6|992.7|991.7|992|991|331
1591176900000|2020-06-03 09:35:00|992.5|991.5|992.7|991.7|993.1|992.1|992.5|991.5|254
1591177200000|2020-06-03 09:40:00|992.6|991.6|992.4|991.4|993|992|992.3|991.3|157
1591177500000|2020-06-03 09:45:00|992.5|991.5|993.1|992.1|993.1|992.1|992.4|991.4|262
1591177800000|2020-06-03 09:50:00|993.2|992.2|994.3|993.3|994.4|993.4|993.2|992.2|384
1591178100000|2020-06-03 09:55:00|994.2|993.2|993.8|992.8|994.3|993.3|993.6|992.6|337
1591178400000|2020-06-03 10:00:00|993.9|992.9|992.1|991.1|993.9|992.9|992|991|432
1591178700000|2020-06-03 10:05:00|992|991|992.8|991.8|993.1|992.1|991.5|990.5|242
1591179000000|2020-06-03 10:10:00|992.7|991.7|993.6|992.6|994|993|992.7|991.7|100
1591179300000|2020-06-03 10:15:00|993.5|992.5|992.6|991.6|993.6|992.6|992.6|991.6|77
1591179600000|2020-06-03 10:20:00|992.7|991.7|992.7|991.7|993.2|992.2|992.5|991.5|352
1591179900000|2020-06-03 10:25:00|992.8|991.8|993.4|992.4|993.4|992.4|992.5|991.5|353
1591180200000|2020-06-03 10:30:00|993.3|992.3|992.7|991.7|993.4|992.4|992.6|991.6|302
1591180500000|2020-06-03 10:35:00|992.6|991.6|991.9|990.9|992.8|991.8|991.7|990.7|395
1591180800000|2020-06-03 10:40:00|991.8|990.8|991.9|990.9|992.1|991.1|991.7|990.7|222
1591181100000|2020-06-03 10:45:00|992|991|991.5|990.5|992.2|991.2|991.5|990.5|106
1591181400000|2020-06-03 10:50:00|991.4|990.4|990.9|989.9|991.5|990.5|990.6|989.6|283
1591181700000|2020-06-03 10:55:00|991|990|989.6|988.6|991.1|990.1|989.6|988.6|466
1591182000000|2020-06-03 11:00:00|989.7|988.7|990.7|989.7|990.7|989.7|989.7|988.7|158
1591182300000|2020-06-03 11:05:00|990.3|989.3|990.9|989.9|990.9|989.9|990.2|989.2|144
1591182600000|2020-06-03 11:10:00|991|990|990.9|989.9|991.4|990.4|990.8|989.8|148
1591182900000|2020-06-03 11:15:00|990.8|989.8|990.8|989.8|991.2|990.2|990.6|989.6|93
1591183200000|2020-06-03 11:20:00|990.7|989.7|990.2|989.2|991|990|989.8|988.8|95
1591183500000|2020-06-03 11:25:00|990.3|989.3|989.4|988.4|990.3|989.3|989.4|988.4|96
1591183800000|2020-06-03 11:30:00|989.3|988.3|989.4|988.4|989.4|988.4|988.8|987.8|145
1591184100000|2020-06-03 11:35:00|989.3|988.3|990.1|989.1|990.3|989.3|989.2|988.2|81
1591184400000|2020-06-03 11:40:00|990.3|989.3|990.6|989.6|990.6|989.6|989.9|988.9|148
1591184700000|2020-06-03 11:45:00|990.8|989.8|991.1|990.1|991.3|990.3|990.5|989.5|200
1591185000000|2020-06-03 11:50:00|991.3|990.3|991.4|990.4|991.5|990.5|991|990|158
1591185300000|2020-06-03 11:55:00|991.3|990.3|990.5|989.5|991.6|990.6|990.5|989.5|223
1591185600000|2020-06-03 12:00:00|990.7|989.7|991.2|990.2|991.4|990.4|990.4|989.4|113
1591185900000|2020-06-03 12:05:00|991.1|990.1|991.7|990.7|991.8|990.8|991|990|237
1591186200000|2020-06-03 12:10:00|991.6|990.6|992.3|991.3|992.4|991.4|991.6|990.6|161
1591186500000|2020-06-03 12:15:00|992.4|991.4|993.3|992.3|993.5|992.5|992.3|991.3|333
1591186800000|2020-06-03 12:20:00|993.4|992.4|993.6|992.6|993.7|992.7|992.9|991.9|180
1591187100000|2020-06-03 12:25:00|993.7|992.7|993.1|992.1|993.7|992.7|993|992|213
1591187400000|2020-06-03 12:30:00|993.3|992.3|993.2|992.2|993.5|992.5|992.8|991.8|426
1591187700000|2020-06-03 12:35:00|993.3|992.3|993.4|992.4|993.8|992.8|993.3|992.3|218
1591188000000|2020-06-03 12:40:00|993.5|992.5|993.3|992.3|994|993|993.3|992.3|283
1591188300000|2020-06-03 12:45:00|993.2|992.2|993.1|992.1|993.6|992.6|992.8|991.8|206
1591188600000|2020-06-03 12:50:00|993.2|992.2|994.6|993.6|994.7|993.7|993.2|992.2|396
1591188900000|2020-06-03 12:55:00|994.5|993.5|994.3|993.3|994.9|993.9|993.8|992.8|245
1591189200000|2020-06-03 13:00:00|994.1|993.1|994.3|993.3|994.5|993.5|993.9|992.9|295
1591189500000|2020-06-03 13:05:00|994.2|993.2|995.2|994.2|995.2|994.2|993.9|992.9|749
1591189800000|2020-06-03 13:10:00|995.1|994.1|995.9|994.9|995.9|994.9|995.1|994.1|640
1591190100000|2020-06-03 13:15:00|996|995|996.3|995.3|996.4|995.4|995.8|994.8|421
1591190400000|2020-06-03 13:20:00|996.4|995.4|997.4|996.4|997.4|996.4|996.3|995.3|472
1591190700000|2020-06-03 13:25:00|997.5|996.5|996.2|995.2|998.2|997.2|996.2|995.2|1239
1591191000000|2020-06-03 13:30:00|996|995.5|997.7|997.2|998.1|997.6|994.9|994.4|4524
1591191300000|2020-06-03 13:35:00|997.9|997.4|996.4|995.9|998.7|998.2|995.7|995.2|3531
1591191600000|2020-06-03 13:40:00|996.5|996|997.9|997.4|998.3|997.8|996.5|996|2365
1591191900000|2020-06-03 13:45:00|998|997.5|997.5|997|998.3|997.8|997.1|996.6|1878
1591192200000|2020-06-03 13:50:00|997.6|997.1|998|997.5|999.7|999.2|997.6|997.1|2141
1591192500000|2020-06-03 13:55:00|998.1|997.6|998.9|998.4|999.3|998.8|997.8|997.3|2490
1591192800000|2020-06-03 14:00:00|999|998.5|1000.8|1000.3|1000.9|1000.4|998.8|998.3|3491
1591193100000|2020-06-03 14:05:00|1000.7|1000.2|1000.4|999.9|1001.4|1000.9|1000.3|999.8|2325
1591193400000|2020-06-03 14:10:00|1000.3|999.8|999.2|998.7|1000.3|999.8|999|998.5|1054
1591193700000|2020-06-03 14:15:00|999.3|998.8|1001.4|1000.9|1001.5|1001|999|998.5|1551
1591194000000|2020-06-03 14:20:00|1001.5|1001|1002.3|1001.8|1002.3|1001.8|1001.2|1000.7|3114
1591194300000|2020-06-03 14:25:00|1002.4|1001.9|1003.4|1002.9|1003.5|1003|1002.2|1001.7|2026
1591194600000|2020-06-03 14:30:00|1003.3|1002.8|1003.5|1003|1003.9|1003.4|1002.8|1002.3|1227
1591194900000|2020-06-03 14:35:00|1003.4|1002.9|1003.4|1002.9|1003.9|1003.4|1003.3|1002.8|1096
1591195200000|2020-06-03 14:40:00|1003.5|1003|1004.1|1003.6|1004.1|1003.6|1002.6|1002.1|1513
1591195500000|2020-06-03 14:45:00|1004|1003.5|1003.8|1003.3|1004.1|1003.6|1003.2|1002.7|1208
1591195800000|2020-06-03 14:50:00|1003.9|1003.4|1004.5|1004|1004.6|1004.1|1003.5|1003|1813
1591196100000|2020-06-03 14:55:00|1004.6|1004.1|1003.8|1003.3|1004.9|1004.4|1003.8|1003.3|2143
1591196400000|2020-06-03 15:00:00|1003.9|1003.4|1004.5|1004|1004.8|1004.3|1003.5|1003|1731
1591196700000|2020-06-03 15:05:00|1004.6|1004.1|1004.4|1003.9|1005|1004.5|1004.1|1003.6|1609
1591197000000|2020-06-03 15:10:00|1004.3|1003.8|1005.2|1004.7|1005.3|1004.8|1004|1003.5|2402
1591197300000|2020-06-03 15:15:00|1005.3|1004.8|1005.5|1005|1006.1|1005.6|1005|1004.5|1999
1591197600000|2020-06-03 15:20:00|1005.4|1004.9|1005.2|1004.7|1005.5|1005|1004.6|1004.1|1419
1591197900000|2020-06-03 15:25:00|1005.3|1004.8|1005.4|1004.9|1005.7|1005.2|1005|1004.5|1721
1591198200000|2020-06-03 15:30:00|1005.5|1005|1005.8|1005.3|1006.4|1005.9|1005.3|1004.8|2659
1591198500000|2020-06-03 15:35:00|1005.9|1005.4|1005.3|1004.8|1006.3|1005.8|1005.2|1004.7|1699
1591198800000|2020-06-03 15:40:00|1005.4|1004.9|1004.6|1004.1|1005.7|1005.2|1004.6|1004.1|623
1591199100000|2020-06-03 15:45:00|1004.7|1004.2|1005|1004.5|1005.4|1004.9|1004|1003.5|1097
1591199400000|2020-06-03 15:50:00|1005.1|1004.6|1004.8|1004.3|1005.4|1004.9|1004.6|1004.1|1186
1591199700000|2020-06-03 15:55:00|1004.9|1004.4|1004.4|1003.9|1005.4|1004.9|1004.2|1003.7|1206
1591200000000|2020-06-03 16:00:00|1004.3|1003.8|1004.8|1004.3|1004.9|1004.4|1004|1003.5|1284
1591200300000|2020-06-03 16:05:00|1004.9|1004.4|1004.2|1003.7|1005.1|1004.6|1004.2|1003.7|1141
1591200600000|2020-06-03 16:10:00|1004.3|1003.8|1004.7|1004.2|1004.7|1004.2|1004|1003.5|1391
1591200900000|2020-06-03 16:15:00|1004.8|1004.3|1004|1003.5|1004.9|1004.4|1003.8|1003.3|1390
1591201200000|2020-06-03 16:20:00|1003.9|1003.4|1003.6|1003.1|1003.9|1003.4|1003.5|1003|1080
1591201500000|2020-06-03 16:25:00|1003.7|1003.2|1003.9|1003.4|1004|1003.5|1003.6|1003.1|795
1591201800000|2020-06-03 16:30:00|1003.8|1003.3|1004.3|1003.8|1004.4|1003.9|1003.8|1003.3|640
1591202100000|2020-06-03 16:35:00|1004.2|1003.7|1003.7|1003.2|1004.4|1003.9|1003.6|1003.1|885
1591202400000|2020-06-03 16:40:00|1003.8|1003.3|1004.2|1003.7|1004.3|1003.8|1003.8|1003.3|647
1591202700000|2020-06-03 16:45:00|1004.3|1003.8|1003.4|1002.9|1004.4|1003.9|1003.2|1002.7|702
1591203000000|2020-06-03 16:50:00|1003.3|1002.8|1002.9|1002.4|1003.7|1003.2|1002.6|1002.1|573
1591203300000|2020-06-03 16:55:00|1002.8|1002.3|1002.5|1002|1002.9|1002.4|1002.4|1001.9|417
1591203600000|2020-06-03 17:00:00|1002.6|1002.1|1002.1|1001.6|1002.9|1002.4|1001.8|1001.3|525
1591203900000|2020-06-03 17:05:00|1002|1001.5|1002.3|1001.8|1002.3|1001.8|1001.6|1001.1|410
1591204200000|2020-06-03 17:10:00|1002.4|1001.9|1002.6|1002.1|1003|1002.5|1002.2|1001.7|593
1591204500000|2020-06-03 17:15:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.2|1001.7|420
1591204800000|2020-06-03 17:20:00|1002.9|1002.4|1003.5|1003|1003.5|1003|1002.8|1002.3|315
1591205100000|2020-06-03 17:25:00|1003.4|1002.9|1003.2|1002.7|1003.7|1003.2|1003.1|1002.6|586
1591205400000|2020-06-03 17:30:00|1003.3|1002.8|1003.3|1002.8|1003.6|1003.1|1002.9|1002.4|461
1591205700000|2020-06-03 17:35:00|1003.2|1002.7|1003|1002.5|1003.5|1003|1002.8|1002.3|693
1591206000000|2020-06-03 17:40:00|1003.1|1002.6|1003.4|1002.9|1003.5|1003|1003|1002.5|687
1591206300000|2020-06-03 17:45:00|1003.3|1002.8|1002.3|1001.8|1003.4|1002.9|1002.3|1001.8|608
1591206600000|2020-06-03 17:50:00|1002.2|1001.7|1002.9|1002.4|1002.9|1002.4|1001.9|1001.4|1040
1591206900000|2020-06-03 17:55:00|1003|1002.5|1003.3|1002.8|1003.3|1002.8|1003|1002.5|622
1591207200000|2020-06-03 18:00:00|1003.4|1002.9|1005.1|1004.6|1005.1|1004.6|1003.1|1002.6|1163
1591207500000|2020-06-03 18:05:00|1005.2|1004.7|1004.7|1004.2|1005.2|1004.7|1004.6|1004.1|1226
1591207800000|2020-06-03 18:10:00|1004.8|1004.3|1004.7|1004.2|1005|1004.5|1004.6|1004.1|749
1591208100000|2020-06-03 18:15:00|1004.8|1004.3|1004.8|1004.3|1005|1004.5|1004.5|1004|797
1591208400000|2020-06-03 18:20:00|1005|1004.5|1005.1|1004.6|1005.1|1004.6|1004.5|1004|610
1591208700000|2020-06-03 18:25:00|1005.2|1004.7|1005|1004.5|1005.2|1004.7|1004.9|1004.4|582
1591209000000|2020-06-03 18:30:00|1004.9|1004.4|1004.9|1004.4|1005.1|1004.6|1004.4|1003.9|677
1591209300000|2020-06-03 18:35:00|1005|1004.5|1005.4|1004.9|1005.8|1005.3|1004.9|1004.4|519
1591209600000|2020-06-03 18:40:00|1005.3|1004.8|1005.1|1004.6|1005.3|1004.8|1005|1004.5|451
1591209900000|2020-06-03 18:45:00|1005|1004.5|1005|1004.5|1005.2|1004.7|1004.8|1004.3|475
1591210200000|2020-06-03 18:50:00|1005.1|1004.6|1005.3|1004.8|1005.5|1005|1004.8|1004.3|1062
1591210500000|2020-06-03 18:55:00|1005.2|1004.7|1005.2|1004.7|1005.7|1005.2|1005.1|1004.6|780
1591210800000|2020-06-03 19:00:00|1005.1|1004.6|1004.9|1004.4|1005.4|1004.9|1004.4|1003.9|1124
1591211100000|2020-06-03 19:05:00|1004.8|1004.3|1005.1|1004.6|1005.3|1004.8|1004.7|1004.2|931
1591211400000|2020-06-03 19:10:00|1005.2|1004.7|1005.3|1004.8|1005.6|1005.1|1005.1|1004.6|740
1591211700000|2020-06-03 19:15:00|1005.4|1004.9|1004.9|1004.4|1005.5|1005|1004.7|1004.2|819
1591212000000|2020-06-03 19:20:00|1004.8|1004.3|1005.5|1005|1005.6|1005.1|1004.3|1003.8|1190
1591212300000|2020-06-03 19:25:00|1005.6|1005.1|1005.5|1005|1005.9|1005.4|1005.3|1004.8|688
1591212600000|2020-06-03 19:30:00|1005.4|1004.9|1005.2|1004.7|1005.8|1005.3|1005.1|1004.6|1184
1591212900000|2020-06-03 19:35:00|1005.1|1004.6|1005.8|1005.3|1005.9|1005.4|1004.8|1004.3|1038
1591213200000|2020-06-03 19:40:00|1005.7|1005.2|1006.5|1006|1007|1006.5|1005.4|1004.9|3928
1591213500000|2020-06-03 19:45:00|1006.4|1005.9|1007.2|1006.7|1007.2|1006.7|1006|1005.5|1723
1591213800000|2020-06-03 19:50:00|1007.5|1007|1006.5|1006|1007.7|1007.2|1006|1005.5|2004
1591214100000|2020-06-03 19:55:00|1006.4|1005.9|1005.2|1004.7|1006.4|1005.9|1004.8|1004.3|9445
1591214400000|2020-06-03 20:00:00|1005.4|1004.4|1003.9|1002.9|1005.5|1004.5|1003.6|1002.6|916
1591214700000|2020-06-03 20:05:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.6|1002.6|289
1591215000000|2020-06-03 20:10:00|1003.6|1002.6|1003.6|1002.6|1003.8|1002.8|1003.3|1002.3|320
1591215300000|2020-06-03 20:15:00|1003.4|1002.4|1003.6|1002.6|1003.6|1002.6|1003.3|1002.3|20
1591215600000|2020-06-03 20:20:00|1003.9|1002.9|1003.6|1002.6|1003.9|1002.9|1003.6|1002.6|3
1591215900000|2020-06-03 20:25:00|1003.4|1002.4|1003|1002|1003.5|1002.5|1002.8|1001.8|201
1591216200000|2020-06-03 20:30:00|1003.3|1002.3|1003.2|1002.2|1003.3|1002.3|1002.9|1001.9|42
1591216500000|2020-06-03 20:35:00|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1
1591216800000|2020-06-03 20:40:00|1002.8|1001.8|1002.7|1001.7|1003.2|1002.2|1001.9|1000.9|33
1591217400000|2020-06-03 20:50:00|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|3
1591217700000|2020-06-03 20:55:00|1003.2|1002.2|1003.9|1002.9|1004.8|1003.8|1002.9|1001.9|23
1591218000000|2020-06-03 21:00:00|1003.8|1002.8|1004.2|1003.2|1004.2|1003.2|1003.8|1002.8|7
1591218300000|2020-06-03 21:05:00|||||||||1
1591221300000|2020-06-03 21:55:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1
1591221600000|2020-06-03 22:00:00|1007.4|1005.4|1006.2|1004.2|1007.6|1005.6|1005.5|1003.5|0
1591221900000|2020-06-03 22:05:00|1006.3|1004.3|1005.9|1003.9|1006.4|1004.4|1005.3|1003.3|0
1591222200000|2020-06-03 22:10:00|1005.8|1003.8|1005.8|1003.8|1005.9|1003.9|1005.5|1003.5|0
1591222500000|2020-06-03 22:15:00|1006|1004|1005.8|1003.8|1006.2|1004.2|1005.7|1003.7|0
1591222800000|2020-06-03 22:20:00|1005.9|1003.9|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|0
1591223100000|2020-06-03 22:25:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|0
1591223400000|2020-06-03 22:30:00|1006.1|1004.1|1006.6|1004.6|1006.7|1004.7|1006|1004|0
1591223700000|2020-06-03 22:35:00|1006.7|1004.7|1006.6|1004.6|1007|1005|1006.6|1004.6|0
1591224000000|2020-06-03 22:40:00|1006.7|1004.7|1006.4|1004.4|1006.9|1004.9|1006.3|1004.3|0
1591224300000|2020-06-03 22:45:00|1006.3|1004.3|1006.6|1004.6|1006.7|1004.7|1006.2|1004.2|0
1591224600000|2020-06-03 22:50:00|1006.7|1004.7|1007.2|1005.2|1007.2|1005.2|1006.6|1004.6|0
1591224900000|2020-06-03 22:55:00|1007.1|1005.1|1007|1005|1007.2|1005.2|1006.9|1004.9|0
1591225200000|2020-06-03 23:00:00|1007.1|1005.1|1007.5|1005.5|1007.7|1005.7|1007|1005|0
1591225500000|2020-06-03 23:05:00|1007.6|1005.6|1007.9|1005.9|1007.9|1005.9|1007.4|1005.4|0
1591225800000|2020-06-03 23:10:00|1007.8|1005.8|1007.7|1005.7|1008.1|1006.1|1007.7|1005.7|0
1591226100000|2020-06-03 23:15:00|1007.6|1005.6|1007.7|1005.7|1007.8|1005.8|1007.5|1005.5|0
1591226400000|2020-06-03 23:20:00|1007.6|1005.6|1007.8|1005.8|1007.9|1005.9|1007.5|1005.5|0
1591226700000|2020-06-03 23:25:00|1007.9|1005.9|1008.5|1006.5|1008.7|1006.7|1007.9|1005.9|0
1591227000000|2020-06-03 23:30:00|1008.6|1006.6|1008.6|1006.6|1008.8|1006.8|1008.5|1006.5|0
1591227300000|2020-06-03 23:35:00|1008.7|1006.7|1009.8|1007.8|1010|1008|1008.6|1006.6|0
1591227600000|2020-06-03 23:40:00|1009.7|1007.7|1010|1008|1010.2|1008.2|1009.6|1007.6|0
1591227900000|2020-06-03 23:45:00|1009.9|1007.9|1009.6|1007.6|1010|1008|1009.2|1007.2|0
1591228200000|2020-06-03 23:50:00|1009.5|1007.5|1009.3|1007.3|1009.5|1007.5|1009.1|1007.1|0
1591228500000|2020-06-03 23:55:00|1009.4|1007.4|1008.9|1006.9|1009.4|1007.4|1008.9|1006.9|0
1591142400000|2020-06-03 00:00:00|988.4|986.4|986.2|985.2|988.4|986.4|985.5|984.5|33
1591142700000|2020-06-03 00:05:00|986.4|985.4|986|985|986.4|985.4|986|985|8
1591143000000|2020-06-03 00:10:00|985.9|984.9|986.9|985.9|986.9|985.9|985.9|984.9|8
1591143300000|2020-06-03 00:15:00|986.5|985.5|986.4|985.4|986.5|985.5|986.4|985.4|8
1591143600000|2020-06-03 00:20:00|986.9|985.9|986.5|985.5|986.9|985.9|986.5|985.5|3
1591143900000|2020-06-03 00:25:00|986.4|985.4|986.2|985.2|986.4|985.4|986.1|985.1|9
1591144200000|2020-06-03 00:30:00|986.7|985.7|986.9|985.9|987.4|986.4|986.7|985.7|79
1591144500000|2020-06-03 00:35:00|986.8|985.8|986.6|985.6|986.8|985.8|985.9|984.9|14
1591144800000|2020-06-03 00:40:00|986.5|985.5|986.7|985.7|986.7|985.7|986.5|985.5|4
1591145100000|2020-06-03 00:45:00|988.2|987.2|989.5|988.5|989.8|988.8|988.2|987.2|68
1591145400000|2020-06-03 00:50:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|1
1591146000000|2020-06-03 01:00:00|989.9|988.9|990.5|989.5|991.8|990.8|989.9|988.9|27
1591146300000|2020-06-03 01:05:00|990.6|989.6|992.2|991.2|992.2|991.2|990.6|989.6|21
1591146600000|2020-06-03 01:10:00|992|991|992.1|991.1|992.4|991.4|992|991|40
1591146900000|2020-06-03 01:15:00|993.1|992.1|991.1|990.1|993.1|992.1|991.1|990.1|63
1591147200000|2020-06-03 01:20:00|990.5|989.5|990.6|989.6|991.1|990.1|990.4|989.4|9
1591147500000|2020-06-03 01:25:00|989.8|988.8|988.8|987.8|989.8|988.8|988.8|987.8|32
1591147800000|2020-06-03 01:30:00|988.7|987.7|987.6|986.6|989.3|988.3|987.6|986.6|113
1591148100000|2020-06-03 01:35:00|988.1|987.1|988|987|988.1|987.1|988|987|7
1591148400000|2020-06-03 01:40:00|987.2|986.2|988.5|987.5|988.6|987.6|986.9|985.9|73
1591148700000|2020-06-03 01:45:00|988.6|987.6|989.4|988.4|990|989|988.6|987.6|65
1591149000000|2020-06-03 01:50:00|987.9|986.9|987.6|986.6|987.9|986.9|987.6|986.6|3
1591149300000|2020-06-03 01:55:00|986.2|985.2|986.4|985.4|986.4|985.4|986.2|985.2|9
1591149600000|2020-06-03 02:00:00|986.7|985.7|985.7|984.7|987.6|986.6|985.7|984.7|19
1591149900000|2020-06-03 02:05:00|987.2|986.2|986.7|985.7|987.2|986.2|986.7|985.7|5
1591150200000|2020-06-03 02:10:00|986.8|985.8|986.8|985.8|986.8|985.8|986.8|985.8|1
1591150500000|2020-06-03 02:15:00|987|986|986.5|985.5|987|986|986.5|985.5|3
1591150800000|2020-06-03 02:20:00|986.1|985.1|986.1|985.1|986.1|985.1|986.1|985.1|1
1591151100000|2020-06-03 02:25:00|985.5|984.5|985.2|984.2|985.5|984.5|984.7|983.7|12
1591151400000|2020-06-03 02:30:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|2
1591152000000|2020-06-03 02:40:00|985.9|984.9|986.5|985.5|986.5|985.5|985.8|984.8|5
1591152600000|2020-06-03 02:50:00|985.2|984.2|985.1|984.1|985.2|984.2|985.1|984.1|2
1591152900000|2020-06-03 02:55:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|1
1591153800000|2020-06-03 03:10:00|986.4|985.4|986.4|985.4|986.4|985.4|986.4|985.4|6
1591154100000|2020-06-03 03:15:00|986.7|985.7|986.7|985.7|987|986|986.7|985.7|4
1591155000000|2020-06-03 03:30:00|987.9|986.9|987.9|986.9|987.9|986.9|987.9|986.9|2
1591155600000|2020-06-03 03:40:00|987.7|986.7|987.1|986.1|987.8|986.8|987.1|986.1|12
1591155900000|2020-06-03 03:45:00|||||||||6
1591156200000|2020-06-03 03:50:00|987.3|986.3|987.3|986.3|987.3|986.3|987.3|986.3|3
1591156800000|2020-06-03 04:00:00|987.7|986.7|987.7|986.7|987.7|986.7|987.7|986.7|6
1591157100000|2020-06-03 04:05:00|988.4|987.4|988.3|987.3|988.8|987.8|988.3|987.3|4
1591157400000|2020-06-03 04:10:00|987.7|986.7|987.7|986.7|987.7|986.7|987.7|986.7|2
1591158000000|2020-06-03 04:20:00|987.5|986.5|987.5|986.5|987.5|986.5|987.5|986.5|2
1591159500000|2020-06-03 04:45:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|2
1591159800000|2020-06-03 04:50:00|989.1|988.1|988.8|987.8|989.1|988.1|988.8|987.8|5
1591160400000|2020-06-03 05:00:00|989|988|989.8|988.8|989.8|988.8|988.6|987.6|20
1591161000000|2020-06-03 05:10:00|989.6|988.6|990.3|989.3|990.3|989.3|989.4|988.4|7
1591161300000|2020-06-03 05:15:00|990.6|989.6|989.9|988.9|990.6|989.6|989.9|988.9|6
1591161600000|2020-06-03 05:20:00|989.8|988.8|989.3|988.3|989.8|988.8|989.2|988.2|17
1591161900000|2020-06-03 05:25:00|988.9|987.9|988.1|987.1|988.9|987.9|988.1|987.1|7
1591162200000|2020-06-03 05:30:00|988|987|988.5|987.5|988.6|987.6|987.3|986.3|48
1591162800000|2020-06-03 05:40:00|988.8|987.8|989.3|988.3|989.3|988.3|988.8|987.8|5
1591163100000|2020-06-03 05:45:00|988.9|987.9|989.3|988.3|989.5|988.5|988.9|987.9|9
1591163400000|2020-06-03 05:50:00|989.5|988.5|989.7|988.7|989.7|988.7|989.5|988.5|6
1591163700000|2020-06-03 05:55:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|8
1591164000000|2020-06-03 06:00:00|990.5|989.5|990|989|991.7|990.7|990|989|80
1591164300000|2020-06-03 06:05:00|990.1|989.1|990.4|989.4|990.8|989.8|990.1|989.1|3
1591164600000|2020-06-03 06:10:00|990.9|989.9|990.1|989.1|990.9|989.9|990.1|989.1|9
1591164900000|2020-06-03 06:15:00|990|989|989.9|988.9|990|989|989.6|988.6|29
1591165200000|2020-06-03 06:20:00|989.6|988.6|989.4|988.4|989.6|988.6|989.2|988.2|102
1591165500000|2020-06-03 06:25:00|989.5|988.5|989.2|988.2|989.8|988.8|989.1|988.1|33
1591165800000|2020-06-03 06:30:00|989.1|988.1|988.9|987.9|989.1|988.1|988.5|987.5|46
1591166100000|2020-06-03 06:35:00|989.2|988.2|989.1|988.1|989.3|988.3|988.9|987.9|29
1591166400000|2020-06-03 06:40:00|989.2|988.2|989|988|989.8|988.8|989|988|55
1591166700000|2020-06-03 06:45:00|989.4|988.4|989.6|988.6|989.7|988.7|989.4|988.4|20
1591167000000|2020-06-03 06:50:00|989.7|988.7|988.9|987.9|989.7|988.7|988.9|987.9|68
1591167300000|2020-06-03 06:55:00|988.7|987.7|988.4|987.4|988.9|987.9|988.4|987.4|118
1591167600000|2020-06-03 07:00:00|988.2|987.2|988.6|987.6|988.8|987.8|988|987|407
1591167900000|2020-06-03 07:05:00|988.5|987.5|988.6|987.6|989|988|988.3|987.3|177
1591168200000|2020-06-03 07:10:00|988.5|987.5|989|988|989|988|987.8|986.8|245
1591168500000|2020-06-03 07:15:00|988.9|987.9|989.3|988.3|989.5|988.5|988.8|987.8|280
1591168800000|2020-06-03 07:20:00|989.2|988.2|989.3|988.3|989.6|988.6|989.1|988.1|127
1591169100000|2020-06-03 07:25:00|989.1|988.1|989.7|988.7|989.9|988.9|989.1|988.1|186
1591169400000|2020-06-03 07:30:00|989.8|988.8|989.1|988.1|989.8|988.8|988.9|987.9|125
1591169700000|2020-06-03 07:35:00|989.2|988.2|989.9|988.9|990|989|988.8|987.8|197
1591170000000|2020-06-03 07:40:00|990|989|989.4|988.4|990.1|989.1|989.3|988.3|286
1591170300000|2020-06-03 07:45:00|989.5|988.5|990|989|990|989|989.5|988.5|247
1591170600000|2020-06-03 07:50:00|989.9|988.9|989.9|988.9|990.1|989.1|989.6|988.6|238
1591170900000|2020-06-03 07:55:00|989.8|988.8|989.4|988.4|989.8|988.8|989.2|988.2|264
1591171200000|2020-06-03 08:00:00|989.3|988.3|989.5|988.5|990.1|989.1|989|988|682
1591171500000|2020-06-03 08:05:00|989.6|988.6|989.1|988.1|989.9|988.9|988.8|987.8|218
1591171800000|2020-06-03 08:10:00|989.2|988.2|988.5|987.5|989.3|988.3|988.3|987.3|408
1591172100000|2020-06-03 08:15:00|988.3|987.3|988.7|987.7|988.7|987.7|988|987|226
1591172400000|2020-06-03 08:20:00|988.8|987.8|989.4|988.4|989.4|988.4|988.8|987.8|364
1591172700000|2020-06-03 08:25:00|989.3|988.3|989.3|988.3|989.7|988.7|989.3|988.3|130
1591173000000|2020-06-03 08:30:00|989.5|988.5|990.3|989.3|990.6|989.6|989.5|988.5|166
1591173300000|2020-06-03 08:35:00|990.4|989.4|989.6|988.6|990.4|989.4|989.4|988.4|71
1591173600000|2020-06-03 08:40:00|989.7|988.7|990.1|989.1|990.1|989.1|989.5|988.5|344
1591173900000|2020-06-03 08:45:00|990|989|989.6|988.6|990.1|989.1|989.4|988.4|248
1591174200000|2020-06-03 08:50:00|989.7|988.7|990.2|989.2|990.3|989.3|989.6|988.6|102
1591174500000|2020-06-03 08:55:00|990.3|989.3|990.8|989.8|990.9|989.9|990.2|989.2|267
1591174800000|2020-06-03 09:00:00|990.9|989.9|990.6|989.6|991.1|990.1|990.5|989.5|290
1591175100000|2020-06-03 09:05:00|990.7|989.7|991.2|990.2|991.3|990.3|990.5|989.5|189
1591175400000|2020-06-03 09:10:00|991.1|990.1|991|990|991.5|990.5|991|990|137
1591175700000|2020-06-03 09:15:00|991.1|990.1|990.9|989.9|991.8|990.8|990.8|989.8|567
1591176000000|2020-06-03 09:20:00|991.1|990.1|991.7|990.7|991.8|990.8|990.8|989.8|188
1591176300000|2020-06-03 09:25:00|991.8|990.8|992.5|991.5|992.6|991.6|991.7|990.7|498
1591176600000|2020-06-03 09:30:00|992.6|991.6|992.6|991.6|992.7|991.7|992|991|331
1591176900000|2020-06-03 09:35:00|992.5|991.5|992.7|991.7|993.1|992.1|992.5|991.5|254
1591177200000|2020-06-03 09:40:00|992.6|991.6|992.4|991.4|993|992|992.3|991.3|157
1591177500000|2020-06-03 09:45:00|992.5|991.5|993.1|992.1|993.1|992.1|992.4|991.4|262
1591177800000|2020-06-03 09:50:00|993.2|992.2|994.3|993.3|994.4|993.4|993.2|992.2|384
1591178100000|2020-06-03 09:55:00|994.2|993.2|993.8|992.8|994.3|993.3|993.6|992.6|337
1591178400000|2020-06-03 10:00:00|993.9|992.9|992.1|991.1|993.9|992.9|992|991|432
1591178700000|2020-06-03 10:05:00|992|991|992.8|991.8|993.1|992.1|991.5|990.5|242
1591179000000|2020-06-03 10:10:00|992.7|991.7|993.6|992.6|994|993|992.7|991.7|100
1591179300000|2020-06-03 10:15:00|993.5|992.5|992.6|991.6|993.6|992.6|992.6|991.6|77
1591179600000|2020-06-03 10:20:00|992.7|991.7|992.7|991.7|993.2|992.2|992.5|991.5|352
1591179900000|2020-06-03 10:25:00|992.8|991.8|993.4|992.4|993.4|992.4|992.5|991.5|353
1591180200000|2020-06-03 10:30:00|993.3|992.3|992.7|991.7|993.4|992.4|992.6|991.6|302
1591180500000|2020-06-03 10:35:00|992.6|991.6|991.9|990.9|992.8|991.8|991.7|990.7|395
1591180800000|2020-06-03 10:40:00|991.8|990.8|991.9|990.9|992.1|991.1|991.7|990.7|222
1591181100000|2020-06-03 10:45:00|992|991|991.5|990.5|992.2|991.2|991.5|990.5|106
1591181400000|2020-06-03 10:50:00|991.4|990.4|990.9|989.9|991.5|990.5|990.6|989.6|283
1591181700000|2020-06-03 10:55:00|991|990|989.6|988.6|991.1|990.1|989.6|988.6|466
1591182000000|2020-06-03 11:00:00|989.7|988.7|990.7|989.7|990.7|989.7|989.7|988.7|158
1591182300000|2020-06-03 11:05:00|990.3|989.3|990.9|989.9|990.9|989.9|990.2|989.2|144
1591182600000|2020-06-03 11:10:00|991|990|990.9|989.9|991.4|990.4|990.8|989.8|148
1591182900000|2020-06-03 11:15:00|990.8|989.8|990.8|989.8|991.2|990.2|990.6|989.6|93
1591183200000|2020-06-03 11:20:00|990.7|989.7|990.2|989.2|991|990|989.8|988.8|95
1591183500000|2020-06-03 11:25:00|990.3|989.3|989.4|988.4|990.3|989.3|989.4|988.4|96
1591183800000|2020-06-03 11:30:00|989.3|988.3|989.4|988.4|989.4|988.4|988.8|987.8|145
1591184100000|2020-06-03 11:35:00|989.3|988.3|990.1|989.1|990.3|989.3|989.2|988.2|81
1591184400000|2020-06-03 11:40:00|990.3|989.3|990.6|989.6|990.6|989.6|989.9|988.9|148
1591184700000|2020-06-03 11:45:00|990.8|989.8|991.1|990.1|991.3|990.3|990.5|989.5|200
1591185000000|2020-06-03 11:50:00|991.3|990.3|991.4|990.4|991.5|990.5|991|990|158
1591185300000|2020-06-03 11:55:00|991.3|990.3|990.5|989.5|991.6|990.6|990.5|989.5|223
1591185600000|2020-06-03 12:00:00|990.7|989.7|991.2|990.2|991.4|990.4|990.4|989.4|113
1591185900000|2020-06-03 12:05:00|991.1|990.1|991.7|990.7|991.8|990.8|991|990|237
1591186200000|2020-06-03 12:10:00|991.6|990.6|992.3|991.3|992.4|991.4|991.6|990.6|161
1591186500000|2020-06-03 12:15:00|992.4|991.4|993.3|992.3|993.5|992.5|992.3|991.3|333
1591186800000|2020-06-03 12:20:00|993.4|992.4|993.6|992.6|993.7|992.7|992.9|991.9|180
1591187100000|2020-06-03 12:25:00|993.7|992.7|993.1|992.1|993.7|992.7|993|992|213
1591187400000|2020-06-03 12:30:00|993.3|992.3|993.2|992.2|993.5|992.5|992.8|991.8|426
1591187700000|2020-06-03 12:35:00|993.3|992.3|993.4|992.4|993.8|992.8|993.3|992.3|218
1591188000000|2020-06-03 12:40:00|993.5|992.5|993.3|992.3|994|993|993.3|992.3|283
1591188300000|2020-06-03 12:45:00|993.2|992.2|993.1|992.1|993.6|992.6|992.8|991.8|206
1591188600000|2020-06-03 12:50:00|993.2|992.2|994.6|993.6|994.7|993.7|993.2|992.2|396
1591188900000|2020-06-03 12:55:00|994.5|993.5|994.3|993.3|994.9|993.9|993.8|992.8|245
1591189200000|2020-06-03 13:00:00|994.1|993.1|994.3|993.3|994.5|993.5|993.9|992.9|295
1591189500000|2020-06-03 13:05:00|994.2|993.2|995.2|994.2|995.2|994.2|993.9|992.9|749
1591189800000|2020-06-03 13:10:00|995.1|994.1|995.9|994.9|995.9|994.9|995.1|994.1|640
1591190100000|2020-06-03 13:15:00|996|995|996.3|995.3|996.4|995.4|995.8|994.8|421
1591190400000|2020-06-03 13:20:00|996.4|995.4|997.4|996.4|997.4|996.4|996.3|995.3|472
1591190700000|2020-06-03 13:25:00|997.5|996.5|996.2|995.2|998.2|997.2|996.2|995.2|1239
1591191000000|2020-06-03 13:30:00|996|995.5|997.7|997.2|998.1|997.6|994.9|994.4|4524
1591191300000|2020-06-03 13:35:00|997.9|997.4|996.4|995.9|998.7|998.2|995.7|995.2|3531
1591191600000|2020-06-03 13:40:00|996.5|996|997.9|997.4|998.3|997.8|996.5|996|2365
1591191900000|2020-06-03 13:45:00|998|997.5|997.5|997|998.3|997.8|997.1|996.6|1878
1591192200000|2020-06-03 13:50:00|997.6|997.1|998|997.5|999.7|999.2|997.6|997.1|2141
1591192500000|2020-06-03 13:55:00|998.1|997.6|998.9|998.4|999.3|998.8|997.8|997.3|2490
1591192800000|2020-06-03 14:00:00|999|998.5|1000.8|1000.3|1000.9|1000.4|998.8|998.3|3491
1591193100000|2020-06-03 14:05:00|1000.7|1000.2|1000.4|999.9|1001.4|1000.9|1000.3|999.8|2325
1591193400000|2020-06-03 14:10:00|1000.3|999.8|999.2|998.7|1000.3|999.8|999|998.5|1054
1591193700000|2020-06-03 14:15:00|999.3|998.8|1001.4|1000.9|1001.5|1001|999|998.5|1551
1591194000000|2020-06-03 14:20:00|1001.5|1001|1002.3|1001.8|1002.3|1001.8|1001.2|1000.7|3114
1591194300000|2020-06-03 14:25:00|1002.4|1001.9|1003.4|1002.9|1003.5|1003|1002.2|1001.7|2026
1591194600000|2020-06-03 14:30:00|1003.3|1002.8|1003.5|1003|1003.9|1003.4|1002.8|1002.3|1227
1591194900000|2020-06-03 14:35:00|1003.4|1002.9|1003.4|1002.9|1003.9|1003.4|1003.3|1002.8|1096
1591195200000|2020-06-03 14:40:00|1003.5|1003|1004.1|1003.6|1004.1|1003.6|1002.6|1002.1|1513
1591195500000|2020-06-03 14:45:00|1004|1003.5|1003.8|1003.3|1004.1|1003.6|1003.2|1002.7|1208
1591195800000|2020-06-03 14:50:00|1003.9|1003.4|1004.5|1004|1004.6|1004.1|1003.5|1003|1813
1591196100000|2020-06-03 14:55:00|1004.6|1004.1|1003.8|1003.3|1004.9|1004.4|1003.8|1003.3|2143
1591196400000|2020-06-03 15:00:00|1003.9|1003.4|1004.5|1004|1004.8|1004.3|1003.5|1003|1731
1591196700000|2020-06-03 15:05:00|1004.6|1004.1|1004.4|1003.9|1005|1004.5|1004.1|1003.6|1609
1591197000000|2020-06-03 15:10:00|1004.3|1003.8|1005.2|1004.7|1005.3|1004.8|1004|1003.5|2402
1591197300000|2020-06-03 15:15:00|1005.3|1004.8|1005.5|1005|1006.1|1005.6|1005|1004.5|1999
1591197600000|2020-06-03 15:20:00|1005.4|1004.9|1005.2|1004.7|1005.5|1005|1004.6|1004.1|1419
1591197900000|2020-06-03 15:25:00|1005.3|1004.8|1005.4|1004.9|1005.7|1005.2|1005|1004.5|1721
1591198200000|2020-06-03 15:30:00|1005.5|1005|1005.8|1005.3|1006.4|1005.9|1005.3|1004.8|2659
1591198500000|2020-06-03 15:35:00|1005.9|1005.4|1005.3|1004.8|1006.3|1005.8|1005.2|1004.7|1699
1591198800000|2020-06-03 15:40:00|1005.4|1004.9|1004.6|1004.1|1005.7|1005.2|1004.6|1004.1|623
1591199100000|2020-06-03 15:45:00|1004.7|1004.2|1005|1004.5|1005.4|1004.9|1004|1003.5|1097
1591199400000|2020-06-03 15:50:00|1005.1|1004.6|1004.8|1004.3|1005.4|1004.9|1004.6|1004.1|1186
1591199700000|2020-06-03 15:55:00|1004.9|1004.4|1004.4|1003.9|1005.4|1004.9|1004.2|1003.7|1206
1591200000000|2020-06-03 16:00:00|1004.3|1003.8|1004.8|1004.3|1004.9|1004.4|1004|1003.5|1284
1591200300000|2020-06-03 16:05:00|1004.9|1004.4|1004.2|1003.7|1005.1|1004.6|1004.2|1003.7|1141
1591200600000|2020-06-03 16:10:00|1004.3|1003.8|1004.7|1004.2|1004.7|1004.2|1004|1003.5|1391
1591200900000|2020-06-03 16:15:00|1004.8|1004.3|1004|1003.5|1004.9|1004.4|1003.8|1003.3|1390
1591201200000|2020-06-03 16:20:00|1003.9|1003.4|1003.6|1003.1|1003.9|1003.4|1003.5|1003|1080
1591201500000|2020-06-03 16:25:00|1003.7|1003.2|1003.9|1003.4|1004|1003.5|1003.6|1003.1|795
1591201800000|2020-06-03 16:30:00|1003.8|1003.3|1004.3|1003.8|1004.4|1003.9|1003.8|1003.3|640
1591202100000|2020-06-03 16:35:00|1004.2|1003.7|1003.7|1003.2|1004.4|1003.9|1003.6|1003.1|885
1591202400000|2020-06-03 16:40:00|1003.8|1003.3|1004.2|1003.7|1004.3|1003.8|1003.8|1003.3|647
1591202700000|2020-06-03 16:45:00|1004.3|1003.8|1003.4|1002.9|1004.4|1003.9|1003.2|1002.7|702
1591203000000|2020-06-03 16:50:00|1003.3|1002.8|1002.9|1002.4|1003.7|1003.2|1002.6|1002.1|573
1591203300000|2020-06-03 16:55:00|1002.8|1002.3|1002.5|1002|1002.9|1002.4|1002.4|1001.9|417
1591203600000|2020-06-03 17:00:00|1002.6|1002.1|1002.1|1001.6|1002.9|1002.4|1001.8|1001.3|525
1591203900000|2020-06-03 17:05:00|1002|1001.5|1002.3|1001.8|1002.3|1001.8|1001.6|1001.1|410
1591204200000|2020-06-03 17:10:00|1002.4|1001.9|1002.6|1002.1|1003|1002.5|1002.2|1001.7|593
1591204500000|2020-06-03 17:15:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.2|1001.7|420
1591204800000|2020-06-03 17:20:00|1002.9|1002.4|1003.5|1003|1003.5|1003|1002.8|1002.3|315
1591205100000|2020-06-03 17:25:00|1003.4|1002.9|1003.2|1002.7|1003.7|1003.2|1003.1|1002.6|586
1591205400000|2020-06-03 17:30:00|1003.3|1002.8|1003.3|1002.8|1003.6|1003.1|1002.9|1002.4|461
1591205700000|2020-06-03 17:35:00|1003.2|1002.7|1003|1002.5|1003.5|1003|1002.8|1002.3|693
1591206000000|2020-06-03 17:40:00|1003.1|1002.6|1003.4|1002.9|1003.5|1003|1003|1002.5|687
1591206300000|2020-06-03 17:45:00|1003.3|1002.8|1002.3|1001.8|1003.4|1002.9|1002.3|1001.8|608
1591206600000|2020-06-03 17:50:00|1002.2|1001.7|1002.9|1002.4|1002.9|1002.4|1001.9|1001.4|1040
1591206900000|2020-06-03 17:55:00|1003|1002.5|1003.3|1002.8|1003.3|1002.8|1003|1002.5|622
1591207200000|2020-06-03 18:00:00|1003.4|1002.9|1005.1|1004.6|1005.1|1004.6|1003.1|1002.6|1163
1591207500000|2020-06-03 18:05:00|1005.2|1004.7|1004.7|1004.2|1005.2|1004.7|1004.6|1004.1|1226
1591207800000|2020-06-03 18:10:00|1004.8|1004.3|1004.7|1004.2|1005|1004.5|1004.6|1004.1|749
1591208100000|2020-06-03 18:15:00|1004.8|1004.3|1004.8|1004.3|1005|1004.5|1004.5|1004|797
1591208400000|2020-06-03 18:20:00|1005|1004.5|1005.1|1004.6|1005.1|1004.6|1004.5|1004|610
1591208700000|2020-06-03 18:25:00|1005.2|1004.7|1005|1004.5|1005.2|1004.7|1004.9|1004.4|582
1591209000000|2020-06-03 18:30:00|1004.9|1004.4|1004.9|1004.4|1005.1|1004.6|1004.4|1003.9|677
1591209300000|2020-06-03 18:35:00|1005|1004.5|1005.4|1004.9|1005.8|1005.3|1004.9|1004.4|519
1591209600000|2020-06-03 18:40:00|1005.3|1004.8|1005.1|1004.6|1005.3|1004.8|1005|1004.5|451
1591209900000|2020-06-03 18:45:00|1005|1004.5|1005|1004.5|1005.2|1004.7|1004.8|1004.3|475
1591210200000|2020-06-03 18:50:00|1005.1|1004.6|1005.3|1004.8|1005.5|1005|1004.8|1004.3|1062
1591210500000|2020-06-03 18:55:00|1005.2|1004.7|1005.2|1004.7|1005.7|1005.2|1005.1|1004.6|780
1591210800000|2020-06-03 19:00:00|1005.1|1004.6|1004.9|1004.4|1005.4|1004.9|1004.4|1003.9|1124
1591211100000|2020-06-03 19:05:00|1004.8|1004.3|1005.1|1004.6|1005.3|1004.8|1004.7|1004.2|931
1591211400000|2020-06-03 19:10:00|1005.2|1004.7|1005.3|1004.8|1005.6|1005.1|1005.1|1004.6|740
1591211700000|2020-06-03 19:15:00|1005.4|1004.9|1004.9|1004.4|1005.5|1005|1004.7|1004.2|819
1591212000000|2020-06-03 19:20:00|1004.8|1004.3|1005.5|1005|1005.6|1005.1|1004.3|1003.8|1190
1591212300000|2020-06-03 19:25:00|1005.6|1005.1|1005.5|1005|1005.9|1005.4|1005.3|1004.8|688
1591212600000|2020-06-03 19:30:00|1005.4|1004.9|1005.2|1004.7|1005.8|1005.3|1005.1|1004.6|1184
1591212900000|2020-06-03 19:35:00|1005.1|1004.6|1005.8|1005.3|1005.9|1005.4|1004.8|1004.3|1038
1591213200000|2020-06-03 19:40:00|1005.7|1005.2|1006.5|1006|1007|1006.5|1005.4|1004.9|3928
1591213500000|2020-06-03 19:45:00|1006.4|1005.9|1007.2|1006.7|1007.2|1006.7|1006|1005.5|1723
1591213800000|2020-06-03 19:50:00|1007.5|1007|1006.5|1006|1007.7|1007.2|1006|1005.5|2004
1591214100000|2020-06-03 19:55:00|1006.4|1005.9|1005.2|1004.7|1006.4|1005.9|1004.8|1004.3|9445
1591214400000|2020-06-03 20:00:00|1005.4|1004.4|1003.9|1002.9|1005.5|1004.5|1003.6|1002.6|916
1591214700000|2020-06-03 20:05:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.6|1002.6|289
1591215000000|2020-06-03 20:10:00|1003.6|1002.6|1003.6|1002.6|1003.8|1002.8|1003.3|1002.3|320
1591215300000|2020-06-03 20:15:00|1003.4|1002.4|1003.6|1002.6|1003.6|1002.6|1003.3|1002.3|20
1591215600000|2020-06-03 20:20:00|1003.9|1002.9|1003.6|1002.6|1003.9|1002.9|1003.6|1002.6|3
1591215900000|2020-06-03 20:25:00|1003.4|1002.4|1003|1002|1003.5|1002.5|1002.8|1001.8|201
1591216200000|2020-06-03 20:30:00|1003.3|1002.3|1003.2|1002.2|1003.3|1002.3|1002.9|1001.9|42
1591216500000|2020-06-03 20:35:00|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1
1591216800000|2020-06-03 20:40:00|1002.8|1001.8|1002.7|1001.7|1003.2|1002.2|1001.9|1000.9|33
1591217400000|2020-06-03 20:50:00|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|3
1591217700000|2020-06-03 20:55:00|1003.2|1002.2|1003.9|1002.9|1004.8|1003.8|1002.9|1001.9|23
1591218000000|2020-06-03 21:00:00|1003.8|1002.8|1004.2|1003.2|1004.2|1003.2|1003.8|1002.8|7
1591218300000|2020-06-03 21:05:00|||||||||1
1591221300000|2020-06-03 21:55:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1
1591221600000|2020-06-03 22:00:00|1007.4|1005.4|1006.2|1004.2|1007.6|1005.6|1005.5|1003.5|0
1591221900000|2020-06-03 22:05:00|1006.3|1004.3|1005.9|1003.9|1006.4|1004.4|1005.3|1003.3|0
1591222200000|2020-06-03 22:10:00|1005.8|1003.8|1005.8|1003.8|1005.9|1003.9|1005.5|1003.5|0
1591222500000|2020-06-03 22:15:00|1006|1004|1005.8|1003.8|1006.2|1004.2|1005.7|1003.7|0
1591222800000|2020-06-03 22:20:00|1005.9|1003.9|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|0
1591223100000|2020-06-03 22:25:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|0
1591223400000|2020-06-03 22:30:00|1006.1|1004.1|1006.6|1004.6|1006.7|1004.7|1006|1004|0
1591223700000|2020-06-03 22:35:00|1006.7|1004.7|1006.6|1004.6|1007|1005|1006.6|1004.6|0
1591224000000|2020-06-03 22:40:00|1006.7|1004.7|1006.4|1004.4|1006.9|1004.9|1006.3|1004.3|0
1591224300000|2020-06-03 22:45:00|1006.3|1004.3|1006.6|1004.6|1006.7|1004.7|1006.2|1004.2|0
1591224600000|2020-06-03 22:50:00|1006.7|1004.7|1007.2|1005.2|1007.2|1005.2|1006.6|1004.6|0
1591224900000|2020-06-03 22:55:00|1007.1|1005.1|1007|1005|1007.2|1005.2|1006.9|1004.9|0
1591225200000|2020-06-03 23:00:00|1007.1|1005.1|1007.5|1005.5|1007.7|1005.7|1007|1005|0
1591225500000|2020-06-03 23:05:00|1007.6|1005.6|1007.9|1005.9|1007.9|1005.9|1007.4|1005.4|0
1591225800000|2020-06-03 23:10:00|1007.8|1005.8|1007.7|1005.7|1008.1|1006.1|1007.7|1005.7|0
1591226100000|2020-06-03 23:15:00|1007.6|1005.6|1007.7|1005.7|1007.8|1005.8|1007.5|1005.5|0
1591226400000|2020-06-03 23:20:00|1007.6|1005.6|1007.8|1005.8|1007.9|1005.9|1007.5|1005.5|0
1591226700000|2020-06-03 23:25:00|1007.9|1005.9|1008.5|1006.5|1008.7|1006.7|1007.9|1005.9|0
1591227000000|2020-06-03 23:30:00|1008.6|1006.6|1008.6|1006.6|1008.8|1006.8|1008.5|1006.5|0
1591227300000|2020-06-03 23:35:00|1008.7|1006.7|1009.8|1007.8|1010|1008|1008.6|1006.6|0
1591227600000|2020-06-03 23:40:00|1009.7|1007.7|1010|1008|1010.2|1008.2|1009.6|1007.6|0
1591227900000|2020-06-03 23:45:00|1009.9|1007.9|1009.6|1007.6|1010|1008|1009.2|1007.2|0
1591228200000|2020-06-03 23:50:00|1009.5|1007.5|1009.3|1007.3|1009.5|1007.5|1009.1|1007.1|0
1591228500000|2020-06-03 23:55:00|1009.4|1007.4|1008.9|1006.9|1009.4|1007.4|1008.9|1006.9|0
1591228800000|2020-06-04 00:00:00|1009|1007|1005.4|1004.4|1009.3|1007.3|1005.4|1004.4|6
1591229100000|2020-06-04 00:05:00|1004.6|1003.6|1003.7|1002.7|1004.6|1003.6|1003.7|1002.7|48
1591229400000|2020-06-04 00:10:00|1003.5|1002.5|1004|1003|1004.6|1003.6|1003.3|1002.3|61
1591229700000|2020-06-04 00:15:00|1003.9|1002.9|1002.2|1001.2|1003.9|1002.9|1002.2|1001.2|76
1591230000000|2020-06-04 00:20:00|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|1001.6|1000.6|27
1591230300000|2020-06-04 00:25:00|1001.7|1000.7|1002.2|1001.2|1002.3|1001.3|1001.5|1000.5|31
1591230600000|2020-06-04 00:30:00|1002.5|1001.5|1001.7|1000.7|1002.8|1001.8|1001.6|1000.6|60
1591230900000|2020-06-04 00:35:00|1001.6|1000.6|1001.2|1000.2|1002.8|1001.8|1001.2|1000.2|105
1591231200000|2020-06-04 00:40:00|1001.3|1000.3|1002.3|1001.3|1002.5|1001.5|1001.3|1000.3|83
1591231500000|2020-06-04 00:45:00|1001.8|1000.8|1001.4|1000.4|1001.9|1000.9|1001.2|1000.2|184
1591231800000|2020-06-04 00:50:00|1001.2|1000.2|1001.2|1000.2|1002.3|1001.3|1001.2|1000.2|111
1591232100000|2020-06-04 00:55:00|1002.1|1001.1|1002.6|1001.6|1002.9|1001.9|1002.1|1001.1|39
1591232400000|2020-06-04 01:00:00|1002.5|1001.5|1003.2|1002.2|1003.4|1002.4|1002.2|1001.2|55
1591232700000|2020-06-04 01:05:00|1003.4|1002.4|1003.9|1002.9|1004.1|1003.1|1002.7|1001.7|68
1591233000000|2020-06-04 01:10:00|1003.3|1002.3|1002.9|1001.9|1004|1003|1002.5|1001.5|60
1591233300000|2020-06-04 01:15:00|1003.2|1002.2|1002.1|1001.1|1003.2|1002.2|1002.1|1001.1|39
1591233600000|2020-06-04 01:20:00|1002.2|1001.2|1002|1001|1002.5|1001.5|1002|1001|22
1591233900000|2020-06-04 01:25:00|1001.4|1000.4|1001.6|1000.6|1001.6|1000.6|1001.2|1000.2|28
1591234200000|2020-06-04 01:30:00|1001.5|1000.5|1000.3|999.3|1002|1001|1000.3|999.3|48
1591234500000|2020-06-04 01:35:00|999.9|998.9|999.3|998.3|1000.4|999.4|999.1|998.1|36
1591234800000|2020-06-04 01:40:00|999.2|998.2|998.1|997.1|999.8|998.8|997.7|996.7|89
1591235100000|2020-06-04 01:45:00|998|997|998.3|997.3|998.4|997.4|997.7|996.7|29
1591235400000|2020-06-04 01:50:00|998.7|997.7|999.4|998.4|999.4|998.4|998.7|997.7|13
1591235700000|2020-06-04 01:55:00|999.2|998.2|997.7|996.7|999.2|998.2|997.5|996.5|36
1591236000000|2020-06-04 02:00:00|997.5|996.5|995.6|994.6|997.5|996.5|995|994|369
1591236300000|2020-06-04 02:05:00|995.9|994.9|996.6|995.6|997.1|996.1|995.9|994.9|45
1591236600000|2020-06-04 02:10:00|996.7|995.7|995.7|994.7|996.9|995.9|995.3|994.3|21
1591236900000|2020-06-04 02:15:00|995.4|994.4|995.6|994.6|995.6|994.6|994.2|993.2|33
1591237200000|2020-06-04 02:20:00|995.5|994.5|995.3|994.3|996|995|994.9|993.9|37
1591237500000|2020-06-04 02:25:00|995.2|994.2|994.5|993.5|995.2|994.2|994.3|993.3|61
1591237800000|2020-06-04 02:30:00|994.6|993.6|993.5|992.5|994.6|993.6|993.5|992.5|48
1591238100000|2020-06-04 02:35:00|993.7|992.7|992.9|991.9|993.9|992.9|992.5|991.5|26
1591238400000|2020-06-04 02:40:00|992.7|991.7|993|992|993.8|992.8|992.7|991.7|44
1591238700000|2020-06-04 02:45:00|992.8|991.8|992|991|993|992|992|991|17
1591239000000|2020-06-04 02:50:00|991.7|990.7|991.8|990.8|993|992|991.7|990.7|14
1591239300000|2020-06-04 02:55:00|992.2|991.2|991.8|990.8|992.5|991.5|991.7|990.7|25
1591239600000|2020-06-04 03:00:00|991.5|990.5|992.4|991.4|992.4|991.4|991.2|990.2|15
1591239900000|2020-06-04 03:05:00|992.1|991.1|992.5|991.5|992.5|991.5|992.1|991.1|9
1591240200000|2020-06-04 03:10:00|992.8|991.8|992.9|991.9|993.1|992.1|992.7|991.7|15
1591240500000|2020-06-04 03:15:00|992.5|991.5|992.5|991.5|993.1|992.1|992.3|991.3|16
1591240800000|2020-06-04 03:20:00|992.4|991.4|993.8|992.8|994|993|992.4|991.4|22
1591241100000|2020-06-04 03:25:00|993.9|992.9|993.9|992.9|994.1|993.1|993.7|992.7|13
1591241400000|2020-06-04 03:30:00|993.8|992.8|993.9|992.9|993.9|992.9|992.8|991.8|22
1591241700000|2020-06-04 03:35:00|993.6|992.6|994.4|993.4|994.5|993.5|993.6|992.6|14
1591242000000|2020-06-04 03:40:00|994.1|993.1|993.9|992.9|994.2|993.2|993.9|992.9|44
1591242300000|2020-06-04 03:45:00|994.1|993.1|994.4|993.4|994.4|993.4|994|993|12
1591242600000|2020-06-04 03:50:00|994.7|993.7|994.7|993.7|995.1|994.1|994.6|993.6|19
1591242900000|2020-06-04 03:55:00|995|994|994.6|993.6|995|994|994.6|993.6|26
1591243200000|2020-06-04 04:00:00|994.7|993.7|994.5|993.5|994.7|993.7|994.4|993.4|40
1591243500000|2020-06-04 04:05:00|994.8|993.8|994.2|993.2|994.9|993.9|994.2|993.2|15
1591243800000|2020-06-04 04:10:00|994.1|993.1|994.1|993.1|994.1|993.1|994.1|993.1|1
1591244100000|2020-06-04 04:15:00|993.6|992.6|993|992|993.7|992.7|993|992|9
1591244400000|2020-06-04 04:20:00|992.9|991.9|993.9|992.9|993.9|992.9|992.9|991.9|4
1591244700000|2020-06-04 04:25:00|993.5|992.5|993.5|992.5|993.5|992.5|993.5|992.5|1
1591245000000|2020-06-04 04:30:00|994.5|993.5|994.5|993.5|994.7|993.7|993.9|992.9|35
1591245300000|2020-06-04 04:35:00|994.6|993.6|994.5|993.5|994.8|993.8|994.5|993.5|14
1591245900000|2020-06-04 04:45:00|994.1|993.1|994.4|993.4|994.6|993.6|994.1|993.1|14
1591246200000|2020-06-04 04:50:00|994.3|993.3|994.3|993.3|994.3|993.3|994.3|993.3|1
1591246500000|2020-06-04 04:55:00|993.9|992.9|994.6|993.6|994.6|993.6|993.9|992.9|3
1591246800000|2020-06-04 05:00:00|994.9|993.9|995.8|994.8|995.8|994.8|994.9|993.9|47
1591247100000|2020-06-04 05:05:00|996.1|995.1|996.2|995.2|996.4|995.4|996|995|18
1591247400000|2020-06-04 05:10:00|996.1|995.1|996.9|995.9|996.9|995.9|996.1|995.1|38
1591247700000|2020-06-04 05:15:00|997|996|996.4|995.4|997|996|996.4|995.4|5
1591248000000|2020-06-04 05:20:00|996.2|995.2|996|995|996.2|995.2|996|995|8
1591248300000|2020-06-04 05:25:00|996.1|995.1|996.9|995.9|996.9|995.9|996.1|995.1|24
1591248600000|2020-06-04 05:30:00|997|996|995.3|994.3|997|996|995.2|994.2|22
1591248900000|2020-06-04 05:35:00|995.5|994.5|995.2|994.2|995.6|994.6|995.2|994.2|34
1591249200000|2020-06-04 05:40:00|995.1|994.1|995.6|994.6|995.7|994.7|995.1|994.1|91
1591249500000|2020-06-04 05:45:00|995.7|994.7|994.6|993.6|996.1|995.1|994.6|993.6|36
1591249800000|2020-06-04 05:50:00|994.9|993.9|995.1|994.1|995.7|994.7|994.9|993.9|45
1591250100000|2020-06-04 05:55:00|994.9|993.9|995|994|995|994|994.7|993.7|37
1591250400000|2020-06-04 06:00:00|995.3|994.3|996|995|996.2|995.2|995.3|994.3|64
1591250700000|2020-06-04 06:05:00|995.8|994.8|995.9|994.9|996|995|995.6|994.6|38
1591251000000|2020-06-04 06:10:00|995.6|994.6|995.1|994.1|995.9|994.9|995.1|994.1|22
1591251300000|2020-06-04 06:15:00|994.9|993.9|994.3|993.3|994.9|993.9|994.1|993.1|33
1591251600000|2020-06-04 06:20:00|994.2|993.2|993.8|992.8|994.3|993.3|993.8|992.8|71
1591251900000|2020-06-04 06:25:00|993.5|992.5|993.1|992.1|993.6|992.6|992.9|991.9|56
1591252200000|2020-06-04 06:30:00|993|992|993|992|993.1|992.1|992.8|991.8|17
1591252500000|2020-06-04 06:35:00|993.1|992.1|992|991|993.1|992.1|992|991|121
1591252800000|2020-06-04 06:40:00|992.2|991.2|991.2|990.2|992.2|991.2|991.2|990.2|39
1591253100000|2020-06-04 06:45:00|991.3|990.3|990.8|989.8|991.6|990.6|990.8|989.8|261
1591253400000|2020-06-04 06:50:00|990.7|989.7|990.4|989.4|990.9|989.9|990.2|989.2|108
1591253700000|2020-06-04 06:55:00|990.5|989.5|991.2|990.2|991.3|990.3|990.4|989.4|248
1591254000000|2020-06-04 07:00:00|991.1|990.1|991.3|990.3|991.7|990.7|991.1|990.1|138
1591254300000|2020-06-04 07:05:00|991.2|990.2|990|989|991.6|990.6|989.9|988.9|85
1591254600000|2020-06-04 07:10:00|989.9|988.9|991|990|991.5|990.5|989.9|988.9|134
1591254900000|2020-06-04 07:15:00|990.9|989.9|990|989|991.2|990.2|990|989|216
1591255200000|2020-06-04 07:20:00|989.9|988.9|990.1|989.1|990.1|989.1|989.2|988.2|330
1591255500000|2020-06-04 07:25:00|990.2|989.2|990.7|989.7|991.2|990.2|990.2|989.2|375
1591255800000|2020-06-04 07:30:00|990.8|989.8|991.4|990.4|991.5|990.5|990.1|989.1|527
1591256100000|2020-06-04 07:35:00|991.5|990.5|991.5|990.5|991.7|990.7|991.2|990.2|292
1591256400000|2020-06-04 07:40:00|991.4|990.4|990.7|989.7|991.4|990.4|990.6|989.6|60
1591256700000|2020-06-04 07:45:00|990.8|989.8|991.2|990.2|991.6|990.6|990.8|989.8|104
1591257000000|2020-06-04 07:50:00|991.3|990.3|991.7|990.7|991.8|990.8|991.3|990.3|140
1591257300000|2020-06-04 07:55:00|991.6|990.6|992.8|991.8|992.8|991.8|991.6|990.6|273
1591257600000|2020-06-04 08:00:00|992.9|991.9|992.9|991.9|993.3|992.3|992.8|991.8|276
1591257900000|2020-06-04 08:05:00|992.7|991.7|993.8|992.8|994.5|993.5|992.6|991.6|683
1591258200000|2020-06-04 08:10:00|993.9|992.9|994.1|993.1|994.7|993.7|993.8|992.8|261
1591258500000|2020-06-04 08:15:00|994.2|993.2|994.6|993.6|994.6|993.6|994|993|183
1591258800000|2020-06-04 08:20:00|994.5|993.5|994.2|993.2|994.8|993.8|993.9|992.9|250
1591259100000|2020-06-04 08:25:00|994.3|993.3|993.6|992.6|994.5|993.5|993.2|992.2|274
1591259400000|2020-06-04 08:30:00|993.5|992.5|993.9|992.9|994.1|993.1|993.2|992.2|81
1591259700000|2020-06-04 08:35:00|993.8|992.8|993.2|992.2|994.1|993.1|993|992|88
1591260000000|2020-06-04 08:40:00|993.1|992.1|993.3|992.3|993.4|992.4|993.1|992.1|107
1591260300000|2020-06-04 08:45:00|993.2|992.2|993.1|992.1|993.2|992.2|992.6|991.6|38
1591260600000|2020-06-04 08:50:00|993.2|992.2|993.3|992.3|993.4|992.4|992.9|991.9|74
1591260900000|2020-06-04 08:55:00|993.4|992.4|993|992|993.5|992.5|992.8|991.8|127
1591261200000|2020-06-04 09:00:00|993.1|992.1|993|992|993.1|992.1|992.7|991.7|149
1591261500000|2020-06-04 09:05:00|992.8|991.8|993.3|992.3|993.5|992.5|992.7|991.7|1076
1591261800000|2020-06-04 09:10:00|993.2|992.2|992.9|991.9|993.7|992.7|992.9|991.9|61
1591262100000|2020-06-04 09:15:00|993|992|992.3|991.3|993|992|992.3|991.3|122
1591262400000|2020-06-04 09:20:00|992.4|991.4|990.8|989.8|992.5|991.5|990.8|989.8|325
1591262700000|2020-06-04 09:25:00|990.9|989.9|990.4|989.4|991.4|990.4|990.4|989.4|146
1591263000000|2020-06-04 09:30:00|990.5|989.5|990.7|989.7|991|990|990.4|989.4|222
1591263300000|2020-06-04 09:35:00|990.8|989.8|991.2|990.2|991.2|990.2|990.5|989.5|115
1591263600000|2020-06-04 09:40:00|991.3|990.3|990.6|989.6|991.3|990.3|990.5|989.5|311
1591263900000|2020-06-04 09:45:00|990.5|989.5|990.6|989.6|990.8|989.8|990.3|989.3|80
1591264200000|2020-06-04 09:50:00|990.5|989.5|990.9|989.9|991.1|990.1|990.4|989.4|180
1591264500000|2020-06-04 09:55:00|991|990|990.7|989.7|991.3|990.3|990.4|989.4|327
1591264800000|2020-06-04 10:00:00|990.5|989.5|991|990|991|990|990.3|989.3|64
1591265100000|2020-06-04 10:05:00|990.9|989.9|990.9|989.9|991.1|990.1|990.7|989.7|35
1591265400000|2020-06-04 10:10:00|990.8|989.8|991|990|991.2|990.2|990.8|989.8|59
1591265700000|2020-06-04 10:15:00|991.2|990.2|991.5|990.5|991.5|990.5|991.2|990.2|43
1591266000000|2020-06-04 10:20:00|991.4|990.4|991.6|990.6|991.8|990.8|991.4|990.4|113
1591266300000|2020-06-04 10:25:00|991.5|990.5|992.3|991.3|992.3|991.3|991.5|990.5|128
1591266600000|2020-06-04 10:30:00|992.1|991.1|992.4|991.4|992.6|991.6|992.1|991.1|238
1591266900000|2020-06-04 10:35:00|992.3|991.3|992.2|991.2|992.4|991.4|991.8|990.8|93
1591267200000|2020-06-04 10:40:00|992.1|991.1|991.7|990.7|992.4|991.4|991.7|990.7|161
1591267500000|2020-06-04 10:45:00|991.6|990.6|991.2|990.2|991.6|990.6|991.1|990.1|78
1591267800000|2020-06-04 10:50:00|991|990|991.3|990.3|991.3|990.3|990.8|989.8|236
1591268100000|2020-06-04 10:55:00|991.2|990.2|992|991|992|991|991.2|990.2|59
1591268400000|2020-06-04 11:00:00|992.1|991.1|991.6|990.6|992.5|991.5|991.4|990.4|316
1591268700000|2020-06-04 11:05:00|991.7|990.7|992.1|991.1|992.4|991.4|991.7|990.7|165
1591269000000|2020-06-04 11:10:00|992|991|992.7|991.7|992.7|991.7|991.9|990.9|195
1591269300000|2020-06-04 11:15:00|992.6|991.6|992.1|991.1|992.6|991.6|991.9|990.9|72
1591269600000|2020-06-04 11:20:00|992.3|991.3|992.4|991.4|992.4|991.4|991.7|990.7|40
1591269900000|2020-06-04 11:25:00|992.3|991.3|992.7|991.7|992.7|991.7|992.1|991.1|128
1591270200000|2020-06-04 11:30:00|992.6|991.6|992.3|991.3|992.9|991.9|992.2|991.2|69
1591270500000|2020-06-04 11:35:00|992.4|991.4|992.1|991.1|993|992|992.1|991.1|165
1591270800000|2020-06-04 11:40:00|992|991|991.5|990.5|992.3|991.3|991.5|990.5|122
1591271100000|2020-06-04 11:45:00|991.7|990.7|995.4|994.4|996|995|991.7|990.7|1523
1591271400000|2020-06-04 11:50:00|995.5|994.5|997.4|996.4|997.4|996.4|995|994|291
1591271700000|2020-06-04 11:55:00|997.5|996.5|997.9|996.9|998.4|997.4|997.3|996.3|988
1591272000000|2020-06-04 12:00:00|997.7|996.7|997.9|996.9|998.2|997.2|997.4|996.4|385
1591272300000|2020-06-04 12:05:00|998.1|997.1|998.1|997.1|998.8|997.8|997.7|996.7|246
1591272600000|2020-06-04 12:10:00|997.9|996.9|996|995|998.1|997.1|995.9|994.9|235
1591272900000|2020-06-04 12:15:00|996.1|995.1|996|995|996.2|995.2|995.5|994.5|156
1591273200000|2020-06-04 12:20:00|996.1|995.1|996.3|995.3|996.3|995.3|995.4|994.4|163
1591273500000|2020-06-04 12:25:00|996.2|995.2|996|995|996.2|995.2|995.5|994.5|82
1591273800000|2020-06-04 12:30:00|995.9|994.9|992.2|991.2|996.5|995.5|991.9|990.9|1176
1591274100000|2020-06-04 12:35:00|992.3|991.3|992.2|991.2|992.9|991.9|991.8|990.8|418
1591274400000|2020-06-04 12:40:00|992.3|991.3|989.9|988.9|992.3|991.3|989.1|988.1|773
1591274700000|2020-06-04 12:45:00|990|989|991.4|990.4|991.6|990.6|989.9|988.9|300
1591275000000|2020-06-04 12:50:00|991.5|990.5|992.1|991.1|992.1|991.1|991.5|990.5|119
1591275300000|2020-06-04 12:55:00|992.2|991.2|991.9|990.9|992.7|991.7|991.8|990.8|576
1591275600000|2020-06-04 13:00:00|992|991|992.3|991.3|992.3|991.3|991.7|990.7|569
1591275900000|2020-06-04 13:05:00|992.4|991.4|992.8|991.8|993.2|992.2|992.4|991.4|741
1591276200000|2020-06-04 13:10:00|992.7|991.7|993|992|993.1|992.1|992.3|991.3|343
1591276500000|2020-06-04 13:15:00|992.9|991.9|992.7|991.7|993.5|992.5|992.6|991.6|783
1591276800000|2020-06-04 13:20:00|992.5|991.5|993.7|992.7|994.1|993.1|992.5|991.5|735
1591277100000|2020-06-04 13:25:00|993.6|992.6|992.7|991.7|993.7|992.7|992.4|991.4|625
1591277400000|2020-06-04 13:30:00|992.5|992|992.7|992.2|994.8|994.3|992.5|992|3707
1591277700000|2020-06-04 13:35:00|992.6|992.1|991.3|990.8|993.8|993.3|991.1|990.6|2483
1591278000000|2020-06-04 13:40:00|991.2|990.7|992.1|991.6|992.6|992.1|990.8|990.3|1284
1591278300000|2020-06-04 13:45:00|992.2|991.7|991.6|991.1|992.2|991.7|990|989.5|2440
1591278600000|2020-06-04 13:50:00|991.5|991|992.8|992.3|993.2|992.7|991.1|990.6|2996
1591278900000|2020-06-04 13:55:00|992.9|992.4|991.7|991.2|993.5|993|991.7|991.2|2078
1591279200000|2020-06-04 14:00:00|991.8|991.3|991.2|990.7|992.7|992.2|990.9|990.4|2668
1591279500000|2020-06-04 14:05:00|991.3|990.8|991.1|990.6|991.7|991.2|990|989.5|2046
1591279800000|2020-06-04 14:10:00|991|990.5|991.1|990.6|991.4|990.9|990.4|989.9|1290
1591280100000|2020-06-04 14:15:00|991.2|990.7|993.4|992.9|993.6|993.1|991.2|990.7|2187
1591280400000|2020-06-04 14:20:00|993.5|993|992.7|992.2|993.9|993.4|992.3|991.8|1365
1591280700000|2020-06-04 14:25:00|992.6|992.1|993.8|993.3|993.9|993.4|992.3|991.8|1129
1591281000000|2020-06-04 14:30:00|994|993.5|996|995.5|996.1|995.6|993.8|993.3|1528
1591281300000|2020-06-04 14:35:00|996.1|995.6|997.1|996.6|997.1|996.6|995.8|995.3|2395
1591281600000|2020-06-04 14:40:00|997.2|996.7|997|996.5|997.7|997.2|996.6|996.1|1590
1591281900000|2020-06-04 14:45:00|997.1|996.6|998.2|997.7|998.5|998|996.4|995.9|1053
1591282200000|2020-06-04 14:50:00|998.3|997.8|998.5|998|998.7|998.2|997.1|996.6|2048
1591282500000|2020-06-04 14:55:00|998.4|997.9|998.6|998.1|999.3|998.8|998.2|997.7|1841
1591282800000|2020-06-04 15:00:00|998.5|998|997.9|997.4|998.7|998.2|997.5|997|944
1591283100000|2020-06-04 15:05:00|997.7|997.2|996.9|996.4|998.5|998|996.7|996.2|1027
1591283400000|2020-06-04 15:10:00|997|996.5|994.5|994|997.1|996.6|994|993.5|1663
1591283700000|2020-06-04 15:15:00|994.4|993.9|992.5|992|994.6|994.1|992.3|991.8|1129
1591284000000|2020-06-04 15:20:00|992.6|992.1|992.6|992.1|993.6|993.1|992.1|991.6|1049
1591284300000|2020-06-04 15:25:00|992.5|992|992.4|991.9|993|992.5|991.7|991.2|1115
1591284600000|2020-06-04 15:30:00|992.5|992|993.6|993.1|993.9|993.4|992.3|991.8|941
1591284900000|2020-06-04 15:35:00|993.7|993.2|994.1|993.6|994.3|993.8|993.5|993|1097
1591285200000|2020-06-04 15:40:00|994.2|993.7|993.5|993|994.6|994.1|993|992.5|614
1591285500000|2020-06-04 15:45:00|993.6|993.1|993.1|992.6|993.9|993.4|992.8|992.3|700
1591285800000|2020-06-04 15:50:00|993.2|992.7|994|993.5|994.1|993.6|992.9|992.4|784
1591286100000|2020-06-04 15:55:00|994.1|993.6|993.6|993.1|994.1|993.6|993.1|992.6|698
1591286400000|2020-06-04 16:00:00|993.5|993|992.8|992.3|993.8|993.3|992.8|992.3|485
1591286700000|2020-06-04 16:05:00|992.9|992.4|994|993.5|994.4|993.9|992.9|992.4|594
1591287000000|2020-06-04 16:10:00|993.8|993.3|992.9|992.4|993.8|993.3|992.9|992.4|213
1591287300000|2020-06-04 16:15:00|992.8|992.3|994.6|994.1|994.7|994.2|992.3|991.8|2062
1591287600000|2020-06-04 16:20:00|994.5|994|994.7|994.2|995.1|994.6|993.8|993.3|564
1591287900000|2020-06-04 16:25:00|994.6|994.1|993.7|993.2|994.7|994.2|993.4|992.9|526
1591288200000|2020-06-04 16:30:00|993.6|993.1|991.9|991.4|993.7|993.2|990.9|990.4|582
1591288500000|2020-06-04 16:35:00|991.8|991.3|992|991.5|992.4|991.9|991.8|991.3|286
1591288800000|2020-06-04 16:40:00|991.9|991.4|992|991.5|992.5|992|991.8|991.3|431
1591289100000|2020-06-04 16:45:00|991.9|991.4|991.3|990.8|992.2|991.7|990.9|990.4|884
1591289400000|2020-06-04 16:50:00|991.4|990.9|991.6|991.1|991.9|991.4|991.2|990.7|161
1591289700000|2020-06-04 16:55:00|991.8|991.3|990.9|990.4|992|991.5|990.8|990.3|846
1591290000000|2020-06-04 17:00:00|991|990.5|990.8|990.3|991.1|990.6|990.6|990.1|395
1591290300000|2020-06-04 17:05:00|990.7|990.2|991.4|990.9|991.5|991|990.5|990|503
1591290600000|2020-06-04 17:10:00|991.3|990.8|991.6|991.1|991.7|991.2|991.2|990.7|232
1591290900000|2020-06-04 17:15:00|991.7|991.2|991.4|990.9|991.9|991.4|991.2|990.7|380
1591291200000|2020-06-04 17:20:00|991.3|990.8|991.4|990.9|992|991.5|991.2|990.7|502
1591291500000|2020-06-04 17:25:00|991.5|991|991.1|990.6|991.6|991.1|991|990.5|366
1591291800000|2020-06-04 17:30:00|991.2|990.7|991.7|991.2|991.9|991.4|991.2|990.7|204
1591292100000|2020-06-04 17:35:00|991.4|990.9|992.3|991.8|992.3|991.8|991.2|990.7|268
1591292400000|2020-06-04 17:40:00|992.2|991.7|993.1|992.6|993.1|992.6|992.1|991.6|748
1591292700000|2020-06-04 17:45:00|993.2|992.7|993|992.5|993.4|992.9|992.6|992.1|623
1591293000000|2020-06-04 17:50:00|992.9|992.4|992.9|992.4|993.2|992.7|992.8|992.3|428
1591293300000|2020-06-04 17:55:00|992.8|992.3|992.7|992.2|993|992.5|992.5|992|440
1591293600000|2020-06-04 18:00:00|992.8|992.3|993.9|993.4|994.1|993.6|992.8|992.3|670
1591293900000|2020-06-04 18:05:00|993.8|993.3|993.3|992.8|993.8|993.3|992.8|992.3|671
1591294200000|2020-06-04 18:10:00|993.4|992.9|993.9|993.4|993.9|993.4|992.8|992.3|920
1591294500000|2020-06-04 18:15:00|994|993.5|993.6|993.1|994|993.5|993.1|992.6|624
1591294800000|2020-06-04 18:20:00|993.7|993.2|993.8|993.3|993.9|993.4|993|992.5|611
1591295100000|2020-06-04 18:25:00|993.7|993.2|993.1|992.6|993.7|993.2|993|992.5|659
1591295400000|2020-06-04 18:30:00|993.2|992.7|991.9|991.4|993.5|993|991.7|991.2|574
1591295700000|2020-06-04 18:35:00|992|991.5|992.2|991.7|992.3|991.8|991.8|991.3|420
1591296000000|2020-06-04 18:40:00|992.3|991.8|991.5|991|992.5|992|991.4|990.9|855
1591296300000|2020-06-04 18:45:00|991.4|990.9|992.3|991.8|992.3|991.8|991.1|990.6|804
1591296600000|2020-06-04 18:50:00|992.2|991.7|991.6|991.1|992.2|991.7|991.5|991|546
1591296900000|2020-06-04 18:55:00|991.7|991.2|989|988.5|991.7|991.2|989|988.5|1100
1591297200000|2020-06-04 19:00:00|989.1|988.6|990.1|989.6|990.5|990|988.9|988.4|865
1591297500000|2020-06-04 19:05:00|990|989.5|988.6|988.1|990|989.5|988.4|987.9|934
1591297800000|2020-06-04 19:10:00|988.7|988.2|987.9|987.4|989|988.5|987.9|987.4|1079
1591298100000|2020-06-04 19:15:00|987.8|987.3|988.8|988.3|989.1|988.6|987|986.5|1017
1591298400000|2020-06-04 19:20:00|988.6|988.1|988.5|988|989.2|988.7|988.2|987.7|812
1591298700000|2020-06-04 19:25:00|988.6|988.1|989.6|989.1|989.6|989.1|988.5|988|900
1591299000000|2020-06-04 19:30:00|989.7|989.2|990.4|989.9|990.9|990.4|989.2|988.7|968
1591299300000|2020-06-04 19:35:00|990.3|989.8|990|989.5|990.8|990.3|989.7|989.2|752
1591299600000|2020-06-04 19:40:00|989.9|989.4|990|989.5|990.6|990.1|989.5|989|731
1591299900000|2020-06-04 19:45:00|989.9|989.4|990.4|989.9|990.8|990.3|989.5|989|1062
1591300200000|2020-06-04 19:50:00|990.7|990.2|990.4|989.9|990.8|990.3|989.3|988.8|1115
1591300500000|2020-06-04 19:55:00|990.5|990|991.7|991.2|991.9|991.4|990.5|990|6138
1591300800000|2020-06-04 20:00:00|991.9|990.9|991.5|990.5|992.2|991.2|991.3|990.3|446
1591301100000|2020-06-04 20:05:00|991.6|990.6|991.5|990.5|991.7|990.7|991.3|990.3|115
1591301400000|2020-06-04 20:10:00|991.6|990.6|991.6|990.6|991.6|990.6|991.3|990.3|61
1591302000000|2020-06-04 20:20:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|2
1591302300000|2020-06-04 20:25:00|991.8|990.8|991.8|990.8|991.8|990.8|991.7|990.7|17
1591302600000|2020-06-04 20:30:00|992.2|991.2|992.2|991.2|992.2|991.2|992.2|991.2|1
1591302900000|2020-06-04 20:35:00|992|991|992|991|992|991|992|991|3
1591303500000|2020-06-04 20:45:00|993|992|993.8|992.8|994.5|993.5|993|992|48
1591303800000|2020-06-04 20:50:00|992.6|991.6|992.7|991.7|992.9|991.9|992.6|991.6|10
1591304100000|2020-06-04 20:55:00|992.4|991.4|993.7|992.7|994|993|992.4|991.4|22
1591304400000|2020-06-04 21:00:00|993.8|992.8|993.7|992.7|994.1|993.1|993.7|992.7|4
1591307700000|2020-06-04 21:55:00|995.5|994.5|991.6|990.6|996.3|995.3|991.6|990.6|5
1591308000000|2020-06-04 22:00:00|993.9|991.9|994.4|992.4|994.5|992.5|993.9|991.9|0
1591308300000|2020-06-04 22:05:00|994.3|992.3|994|992|994.3|992.3|993.9|991.9|0
1591308600000|2020-06-04 22:10:00|994.1|992.1|993.9|991.9|994.1|992.1|993.7|991.7|0
1591308900000|2020-06-04 22:15:00|994|992|993.8|991.8|994|992|993.7|991.7|0
1591309200000|2020-06-04 22:20:00|993.9|991.9|994.4|992.4|994.4|992.4|993.6|991.6|0
1591309500000|2020-06-04 22:25:00|994|992|994.8|992.8|995|993|994|992|0
1591309800000|2020-06-04 22:30:00|994.7|992.7|995.2|993.2|995.5|993.5|994.6|992.6|0
1591310100000|2020-06-04 22:35:00|995.1|993.1|995|993|995.2|993.2|994.9|992.9|0
1591310400000|2020-06-04 22:40:00|994.9|992.9|994.9|992.9|995.2|993.2|994.8|992.8|0
1591310700000|2020-06-04 22:45:00|995|993|994.7|992.7|995|993|994.6|992.6|0
1591311000000|2020-06-04 22:50:00|994.6|992.6|994.2|992.2|994.6|992.6|993.8|991.8|0
1591311300000|2020-06-04 22:55:00|994.3|992.3|993.9|991.9|994.4|992.4|993.7|991.7|0
1591311600000|2020-06-04 23:00:00|994|992|993.7|991.7|994.3|992.3|993.7|991.7|0
1591311900000|2020-06-04 23:05:00|993.8|991.8|993.5|991.5|993.8|991.8|993.2|991.2|0
1591312200000|2020-06-04 23:10:00|993.6|991.6|993.6|991.6|993.6|991.6|993.2|991.2|0
1591312500000|2020-06-04 23:15:00|993.9|991.9|994|992|994.1|992.1|993.6|991.6|0
1591312800000|2020-06-04 23:20:00|994.1|992.1|994|992|994.3|992.3|994|992|0
1591313100000|2020-06-04 23:25:00|994.1|992.1|994.4|992.4|994.6|992.6|994|992|0
1591313400000|2020-06-04 23:30:00|994.3|992.3|994|992|994.4|992.4|994|992|0
1591313700000|2020-06-04 23:35:00|994.1|992.1|993.6|991.6|994.2|992.2|993.5|991.5|0
1591314000000|2020-06-04 23:40:00|993.5|991.5|993.6|991.6|993.6|991.6|993.2|991.2|0
1591314300000|2020-06-04 23:45:00|993.5|991.5|992.6|990.6|993.6|991.6|992.3|990.3|0
1591314600000|2020-06-04 23:50:00|992.5|990.5|992.5|990.5|992.6|990.6|992.2|990.2|0
1591314900000|2020-06-04 23:55:00|992.6|990.6|992.3|990.3|992.8|990.8|992.2|990.2|0
1591315200000|2020-06-05 00:00:00|991.8|990.8|991.4|990.4|991.9|990.9|989.8|988.8|14
1591315500000|2020-06-05 00:05:00|991.9|990.9|992.8|991.8|992.8|991.8|991.9|990.9|5
1591315800000|2020-06-05 00:10:00|993|992|993|992|993|992|993|992|1
1591316100000|2020-06-05 00:15:00|993.1|992.1|992.6|991.6|993.1|992.1|992.6|991.6|3
1591316400000|2020-06-05 00:20:00|992.4|991.4|991.7|990.7|992.5|991.5|991.7|990.7|27
1591316700000|2020-06-05 00:25:00|992.1|991.1|992.1|991.1|992.3|991.3|992.1|991.1|6
1591317000000|2020-06-05 00:30:00|992.3|991.3|991|990|992.3|991.3|990.9|989.9|19
1591317300000|2020-06-05 00:35:00|991.9|990.9|992.6|991.6|992.6|991.6|991.9|990.9|9
1591317600000|2020-06-05 00:40:00|992.8|991.8|993.2|992.2|993.2|992.2|992.7|991.7|10
1591317900000|2020-06-05 00:45:00|993.4|992.4|993.2|992.2|993.6|992.6|992.6|991.6|57
1591318200000|2020-06-05 00:50:00|993|992|992.6|991.6|993|992|992.6|991.6|3
1591318500000|2020-06-05 00:55:00|993|992|992.7|991.7|993|992|992.6|991.6|4
1591318800000|2020-06-05 01:00:00|993.4|992.4|995|994|995.4|994.4|993.4|992.4|13
1591319100000|2020-06-05 01:05:00|994.7|993.7|995.1|994.1|995.2|994.2|993.7|992.7|28
1591319400000|2020-06-05 01:10:00|995.2|994.2|993.8|992.8|995.2|994.2|993.4|992.4|73
1591319700000|2020-06-05 01:15:00|993.7|992.7|995.3|994.3|995.3|994.3|993.7|992.7|17
1591320000000|2020-06-05 01:20:00|995.5|994.5|996.5|995.5|996.5|995.5|995.5|994.5|68
1591320300000|2020-06-05 01:25:00|996.6|995.6|995.8|994.8|996.6|995.6|995.8|994.8|23
1591320600000|2020-06-05 01:30:00|998.1|997.1|994.7|993.7|998.1|997.1|994.7|993.7|51
1591320900000|2020-06-05 01:35:00|994.6|993.6|994.4|993.4|995|994|994.4|993.4|5
1591321200000|2020-06-05 01:40:00|993.2|992.2|993.3|992.3|993.3|992.3|993.2|992.2|4
1591321500000|2020-06-05 01:45:00|993.5|992.5|992.3|991.3|993.5|992.5|991.5|990.5|35
1591321800000|2020-06-05 01:50:00|992.2|991.2|992.6|991.6|992.6|991.6|992.2|991.2|4
1591322100000|2020-06-05 01:55:00|992.9|991.9|993.2|992.2|993.2|992.2|992.6|991.6|5
1591322400000|2020-06-05 02:00:00|992.7|991.7|993.3|992.3|993.3|992.3|992.1|991.1|23
1591322700000|2020-06-05 02:05:00|993.7|992.7|993.3|992.3|993.7|992.7|993.3|992.3|8
1591323000000|2020-06-05 02:10:00|992.7|991.7|992.5|991.5|993|992|992.5|991.5|13
1591323300000|2020-06-05 02:15:00|993.3|992.3|994.5|993.5|994.5|993.5|993.3|992.3|12
1591324200000|2020-06-05 02:30:00|995.2|994.2|995.2|994.2|995.2|994.2|995.2|994.2|6
1591324500000|2020-06-05 02:35:00|994.4|993.4|994.4|993.4|994.4|993.4|994.4|993.4|1
1591324800000|2020-06-05 02:40:00|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|6
1591325100000|2020-06-05 02:45:00|994.3|993.3|995.7|994.7|995.7|994.7|994.3|993.3|8
1591325700000|2020-06-05 02:55:00|994.3|993.3|994.3|993.3|994.3|993.3|994.3|993.3|3
1591326000000|2020-06-05 03:00:00|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|3
1591326300000|2020-06-05 03:05:00|995.1|994.1|995.5|994.5|995.5|994.5|995.1|994.1|16
1591326600000|2020-06-05 03:10:00|995.3|994.3|995.8|994.8|995.8|994.8|995.3|994.3|13
1591326900000|2020-06-05 03:15:00|995.7|994.7|995.8|994.8|995.9|994.9|995.7|994.7|20
1591327200000|2020-06-05 03:20:00|995.4|994.4|995.4|994.4|995.4|994.4|995.4|994.4|1
1591327800000|2020-06-05 03:30:00|995.6|994.6|995.3|994.3|995.6|994.6|995.2|994.2|26
1591328100000|2020-06-05 03:35:00|995.8|994.8|996|995|996|995|995.3|994.3|13
1591328400000|2020-06-05 03:40:00|995.5|994.5|995.4|994.4|995.9|994.9|995.4|994.4|19
1591328700000|2020-06-05 03:45:00|995.3|994.3|995|994|995.3|994.3|994.9|993.9|4
1591329000000|2020-06-05 03:50:00|995.7|994.7|995.7|994.7|995.7|994.7|995.7|994.7|6
1591329300000|2020-06-05 03:55:00|995.9|994.9|996.5|995.5|997|996|995.9|994.9|7
1591329600000|2020-06-05 04:00:00|996.7|995.7|996.5|995.5|996.7|995.7|996.5|995.5|3
1591330200000|2020-06-05 04:10:00|||||||||1
1591330500000|2020-06-05 04:15:00|997.2|996.2|997.7|996.7|997.7|996.7|997.2|996.2|3
1591330800000|2020-06-05 04:20:00|998|997|998|997|998|997|998|997|1
1591331100000|2020-06-05 04:25:00|998.8|997.8|998.8|997.8|998.8|997.8|998.8|997.8|1
1591331400000|2020-06-05 04:30:00|||||||||3
1591331700000|2020-06-05 04:35:00|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|1
1591332000000|2020-06-05 04:40:00|998.9|997.9|998.9|997.9|999|998|998.9|997.9|8
1591332900000|2020-06-05 04:55:00|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|2
1591333200000|2020-06-05 05:00:00|997.9|996.9|997.8|996.8|997.9|996.9|997.8|996.8|4
1591333500000|2020-06-05 05:05:00|999|998|998.4|997.4|999|998|998|997|33
1591333800000|2020-06-05 05:10:00|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|2
1591334100000|2020-06-05 05:15:00|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|1
1591334400000|2020-06-05 05:20:00|998.4|997.4|998.5|997.5|998.5|997.5|998.3|997.3|7
1591334700000|2020-06-05 05:25:00|998.7|997.7|998.8|997.8|998.8|997.8|998.7|997.7|2
1591335000000|2020-06-05 05:30:00|999.1|998.1|999|998|999.3|998.3|999|998|8
1591335300000|2020-06-05 05:35:00|998.3|997.3|998.8|997.8|999|998|998.3|997.3|16
1591335600000|2020-06-05 05:40:00|998.2|997.2|998.3|997.3|998.4|997.4|997.9|996.9|14
1591335900000|2020-06-05 05:45:00|998.7|997.7|1000.9|999.9|1000.9|999.9|998.7|997.7|34
1591336200000|2020-06-05 05:50:00|1000.8|999.8|1001.8|1000.8|1002|1001|1000.8|999.8|23
1591336500000|2020-06-05 05:55:00|1002.4|1001.4|1001.7|1000.7|1002.6|1001.6|1001.7|1000.7|36
1591336800000|2020-06-05 06:00:00|1002.5|1001.5|1002.4|1001.4|1003.5|1002.5|1002.1|1001.1|85
1591337100000|2020-06-05 06:05:00|1002.5|1001.5|1002|1001|1003.1|1002.1|1002|1001|86
1591337400000|2020-06-05 06:10:00|1002.3|1001.3|1002.6|1001.6|1002.8|1001.8|1002.1|1001.1|144
1591337700000|2020-06-05 06:15:00|1002.5|1001.5|1003.9|1002.9|1004.2|1003.2|1002.5|1001.5|100
1591338000000|2020-06-05 06:20:00|1003.4|1002.4|1003.3|1002.3|1003.6|1002.6|1003|1002|23
1591338300000|2020-06-05 06:25:00|1003.5|1002.5|1004|1003|1004|1003|1003.3|1002.3|74
1591338600000|2020-06-05 06:30:00|1004.3|1003.3|1003.7|1002.7|1004.3|1003.3|1003.7|1002.7|50
1591338900000|2020-06-05 06:35:00|1004.2|1003.2|1003.8|1002.8|1004.3|1003.3|1003.8|1002.8|9
1591339200000|2020-06-05 06:40:00|1003.4|1002.4|1004.1|1003.1|1004.1|1003.1|1003.4|1002.4|24
1591339500000|2020-06-05 06:45:00|1004.3|1003.3|1004.5|1003.5|1004.5|1003.5|1003.9|1002.9|23
1591339800000|2020-06-05 06:50:00|1004.4|1003.4|1003.8|1002.8|1004.4|1003.4|1003.6|1002.6|117
1591340100000|2020-06-05 06:55:00|1003.9|1002.9|1004|1003|1004.2|1003.2|1003.7|1002.7|49
1591340400000|2020-06-05 07:00:00|1003.8|1002.8|1004|1003|1004.2|1003.2|1003.2|1002.2|346
1591340700000|2020-06-05 07:05:00|1004.1|1003.1|1004.6|1003.6|1004.6|1003.6|1003.5|1002.5|103
1591341000000|2020-06-05 07:10:00|1004.7|1003.7|1006.3|1005.3|1006.5|1005.5|1004.7|1003.7|495
1591341300000|2020-06-05 07:15:00|1006.5|1005.5|1006.5|1005.5|1006.7|1005.7|1006.1|1005.1|238
1591341600000|2020-06-05 07:20:00|1006.6|1005.6|1007.6|1006.6|1008|1007|1006.6|1005.6|314
1591341900000|2020-06-05 07:25:00|1007.7|1006.7|1007.4|1006.4|1008.1|1007.1|1007.1|1006.1|588
1591342200000|2020-06-05 07:30:00|1007.5|1006.5|1008.2|1007.2|1008.5|1007.5|1007.2|1006.2|770
1591342500000|2020-06-05 07:35:00|1008.3|1007.3|1008.3|1007.3|1009.3|1008.3|1008.2|1007.2|545
1591342800000|2020-06-05 07:40:00|1008.5|1007.5|1008.4|1007.4|1008.9|1007.9|1007.9|1006.9|244
1591343100000|2020-06-05 07:45:00|1008.5|1007.5|1008.8|1007.8|1009.5|1008.5|1008.3|1007.3|243
1591343400000|2020-06-05 07:50:00|1008.9|1007.9|1009.3|1008.3|1009.3|1008.3|1008.4|1007.4|127
1591343700000|2020-06-05 07:55:00|1009.4|1008.4|1009.8|1008.8|1009.9|1008.9|1009.2|1008.2|211
1591344000000|2020-06-05 08:00:00|1009.7|1008.7|1009.7|1008.7|1010.1|1009.1|1009.4|1008.4|202
1591344300000|2020-06-05 08:05:00|1009.6|1008.6|1008.7|1007.7|1009.7|1008.7|1008.5|1007.5|251
1591344600000|2020-06-05 08:10:00|1008.8|1007.8|1009.2|1008.2|1009.4|1008.4|1008.7|1007.7|618
1591344900000|2020-06-05 08:15:00|1009.1|1008.1|1009.3|1008.3|1009.3|1008.3|1008.7|1007.7|461
1591345200000|2020-06-05 08:20:00|1009.2|1008.2|1009.2|1008.2|1009.8|1008.8|1009.2|1008.2|590
1591345500000|2020-06-05 08:25:00|1009.3|1008.3|1009.5|1008.5|1010|1009|1009.2|1008.2|641
1591345800000|2020-06-05 08:30:00|1009.7|1008.7|1010.5|1009.5|1010.9|1009.9|1009.7|1008.7|877
1591346100000|2020-06-05 08:35:00|1010.6|1009.6|1010.8|1009.8|1011|1010|1010.5|1009.5|907
1591346400000|2020-06-05 08:40:00|1010.7|1009.7|1010.7|1009.7|1010.9|1009.9|1010.2|1009.2|142
1591346700000|2020-06-05 08:45:00|1010.8|1009.8|1010.9|1009.9|1010.9|1009.9|1010.3|1009.3|83
1591347000000|2020-06-05 08:50:00|1011|1010|1007.3|1006.3|1011|1010|1007|1006|769
1591347300000|2020-06-05 08:55:00|1007.4|1006.4|1007.8|1006.8|1007.9|1006.9|1007|1006|155
1591347600000|2020-06-05 09:00:00|1007.9|1006.9|1007.9|1006.9|1008|1007|1007.2|1006.2|116
1591347900000|2020-06-05 09:05:00|1007.8|1006.8|1007.7|1006.7|1008|1007|1007.4|1006.4|242
1591348200000|2020-06-05 09:10:00|1007.8|1006.8|1008|1007|1008.2|1007.2|1007.5|1006.5|54
1591348500000|2020-06-05 09:15:00|1007.9|1006.9|1008.8|1007.8|1009|1008|1007.9|1006.9|391
1591348800000|2020-06-05 09:20:00|1008.5|1007.5|1007.1|1006.1|1008.5|1007.5|1007|1006|76
1591349100000|2020-06-05 09:25:00|1007.2|1006.2|1006.7|1005.7|1007.4|1006.4|1006.1|1005.1|124
1591349400000|2020-06-05 09:30:00|1006.6|1005.6|1005.6|1004.6|1006.7|1005.7|1005.1|1004.1|145
1591349700000|2020-06-05 09:35:00|1005.4|1004.4|1006.5|1005.5|1006.6|1005.6|1005.2|1004.2|140
1591350000000|2020-06-05 09:40:00|1006.4|1005.4|1006.1|1005.1|1006.6|1005.6|1006|1005|50
1591350300000|2020-06-05 09:45:00|1006|1005|1006.4|1005.4|1006.5|1005.5|1005.9|1004.9|61
1591350600000|2020-06-05 09:50:00|1006.5|1005.5|1007|1006|1007.2|1006.2|1006.2|1005.2|102
1591350900000|2020-06-05 09:55:00|1007.1|1006.1|1007.9|1006.9|1007.9|1006.9|1006.9|1005.9|174
1591351200000|2020-06-05 10:00:00|1007.7|1006.7|1006.6|1005.6|1007.7|1006.7|1006.6|1005.6|189
1591351500000|2020-06-05 10:05:00|1006.7|1005.7|1005.5|1004.5|1006.7|1005.7|1005.4|1004.4|171
1591351800000|2020-06-05 10:10:00|1005.7|1004.7|1005.8|1004.8|1006.4|1005.4|1005.7|1004.7|204
1591352100000|2020-06-05 10:15:00|1006|1005|1005.1|1004.1|1006|1005|1005|1004|61
1591352400000|2020-06-05 10:20:00|1005.3|1004.3|1005.5|1004.5|1005.8|1004.8|1005|1004|205
1591352700000|2020-06-05 10:25:00|1005.6|1004.6|1005.7|1004.7|1005.7|1004.7|1005.1|1004.1|75
1591353000000|2020-06-05 10:30:00|1005.6|1004.6|1005.8|1004.8|1005.8|1004.8|1005.3|1004.3|51
1591353300000|2020-06-05 10:35:00|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|1005.4|1004.4|72
1591353600000|2020-06-05 10:40:00|1005.8|1004.8|1005.7|1004.7|1005.9|1004.9|1005.4|1004.4|152
1591353900000|2020-06-05 10:45:00|1005.9|1004.9|1005.8|1004.8|1006.1|1005.1|1005.4|1004.4|117
1591354200000|2020-06-05 10:50:00|1005.9|1004.9|1006.3|1005.3|1006.3|1005.3|1005.8|1004.8|82
1591354500000|2020-06-05 10:55:00|1006.2|1005.2|1006.3|1005.3|1006.5|1005.5|1006.1|1005.1|83
1591354800000|2020-06-05 11:00:00|1006.4|1005.4|1006.7|1005.7|1007.3|1006.3|1006.4|1005.4|209
1591355100000|2020-06-05 11:05:00|1006.8|1005.8|1006.9|1005.9|1006.9|1005.9|1006.6|1005.6|79
1591355400000|2020-06-05 11:10:00|1006.7|1005.7|1006.4|1005.4|1006.8|1005.8|1006.1|1005.1|180
1591355700000|2020-06-05 11:15:00|1006.5|1005.5|1006.2|1005.2|1006.6|1005.6|1006|1005|150
1591356000000|2020-06-05 11:20:00|1006.5|1005.5|1006.8|1005.8|1007|1006|1006.4|1005.4|182
1591356300000|2020-06-05 11:25:00|1006.9|1005.9|1007.5|1006.5|1007.5|1006.5|1006.9|1005.9|142
1591356600000|2020-06-05 11:30:00|1007.4|1006.4|1007.7|1006.7|1007.8|1006.8|1007.2|1006.2|123
1591356900000|2020-06-05 11:35:00|1007.6|1006.6|1007.4|1006.4|1007.6|1006.6|1007.3|1006.3|31
1591357200000|2020-06-05 11:40:00|1007.5|1006.5|1007.9|1006.9|1007.9|1006.9|1007.4|1006.4|73
1591357500000|2020-06-05 11:45:00|1008|1007|1008.3|1007.3|1008.4|1007.4|1007.8|1006.8|91
1591357800000|2020-06-05 11:50:00|1008.2|1007.2|1007.5|1006.5|1008.3|1007.3|1007.3|1006.3|133
1591358100000|2020-06-05 11:55:00|1007.4|1006.4|1006.6|1005.6|1007.6|1006.6|1006.6|1005.6|426
1591358400000|2020-06-05 12:00:00|1006.7|1005.7|1007.6|1006.6|1007.6|1006.6|1006.5|1005.5|284
1591358700000|2020-06-05 12:05:00|1007.7|1006.7|1007|1006|1008|1007|1006.9|1005.9|362
1591359000000|2020-06-05 12:10:00|1007.3|1006.3|1007.4|1006.4|1007.8|1006.8|1007.2|1006.2|99
1591359300000|2020-06-05 12:15:00|1007.5|1006.5|1007.8|1006.8|1008.1|1007.1|1007.5|1006.5|157
1591359600000|2020-06-05 12:20:00|1007.7|1006.7|1008.4|1007.4|1008.6|1007.6|1007.6|1006.6|148
1591359900000|2020-06-05 12:25:00|1008.3|1007.3|1008.4|1007.4|1008.9|1007.9|1008.1|1007.1|215
1591360200000|2020-06-05 12:30:00|1008.7|1007.7|1012|1011|1012.6|1011.6|1008.6|1007.6|2257
1591360500000|2020-06-05 12:35:00|1011.8|1010.8|1014.3|1013.3|1014.7|1013.7|1011.7|1010.7|918
1591360800000|2020-06-05 12:40:00|1014.2|1013.2|1013.4|1012.4|1014.9|1013.9|1013.1|1012.1|1509
1591361100000|2020-06-05 12:45:00|1013.3|1012.3|1012.4|1011.4|1014.1|1013.1|1012.4|1011.4|1630
1591361400000|2020-06-05 12:50:00|1012.5|1011.5|1014.1|1013.1|1014.1|1013.1|1012.4|1011.4|1502
1591361700000|2020-06-05 12:55:00|1014.2|1013.2|1015|1014|1015|1014|1013.7|1012.7|815
1591362000000|2020-06-05 13:00:00|1014.9|1013.9|1016.6|1015.6|1017|1016|1014.6|1013.6|1249
1591362300000|2020-06-05 13:05:00|1016.7|1015.7|1018.6|1017.6|1019|1018|1016.4|1015.4|2061
1591362600000|2020-06-05 13:10:00|1018.8|1017.8|1018.7|1017.7|1018.8|1017.8|1016.8|1015.8|1290
1591362900000|2020-06-05 13:15:00|1018.6|1017.6|1018.8|1017.8|1018.9|1017.9|1017.8|1016.8|507
1591363200000|2020-06-05 13:20:00|1018.7|1017.7|1018.6|1017.6|1019|1018|1017.8|1016.8|1192
1591363500000|2020-06-05 13:25:00|1018.5|1017.5|1017.4|1016.4|1019|1018|1017.4|1016.4|638
1591363800000|2020-06-05 13:30:00|1017.2|1016.7|1020.1|1019.6|1020.7|1020.2|1017.2|1016.7|5645
1591364100000|2020-06-05 13:35:00|1020.2|1019.7|1019.9|1019.4|1020.5|1020|1019|1018.5|2796
1591364400000|2020-06-05 13:40:00|1020|1019.5|1020.4|1019.9|1020.7|1020.2|1018.6|1018.1|1845
1591364700000|2020-06-05 13:45:00|1020.5|1020|1018.2|1017.7|1020.6|1020.1|1017.8|1017.3|1600
1591365000000|2020-06-05 13:50:00|1018.3|1017.8|1018.4|1017.9|1018.7|1018.2|1017.1|1016.6|1525
1591365300000|2020-06-05 13:55:00|1018.2|1017.7|1016.4|1015.9|1018.2|1017.7|1015.8|1015.3|1147
1591365600000|2020-06-05 14:00:00|1016.5|1016|1017.2|1016.7|1017.8|1017.3|1016|1015.5|1225
1591365900000|2020-06-05 14:05:00|1017.3|1016.8|1017|1016.5|1018.6|1018.1|1016.9|1016.4|1265
1591366200000|2020-06-05 14:10:00|1017.1|1016.6|1017.5|1017|1018.3|1017.8|1016.4|1015.9|1332
1591366500000|2020-06-05 14:15:00|1017.3|1016.8|1016.4|1015.9|1017.4|1016.9|1016.1|1015.6|1980
1591366800000|2020-06-05 14:20:00|1016.6|1016.1|1016.7|1016.2|1016.9|1016.4|1015.7|1015.2|1329
1591367100000|2020-06-05 14:25:00|1016.8|1016.3|1016.3|1015.8|1017.4|1016.9|1015.3|1014.8|1708
1591367400000|2020-06-05 14:30:00|1016.2|1015.7|1015.9|1015.4|1016.4|1015.9|1015.5|1015|1027
1591367700000|2020-06-05 14:35:00|1015.8|1015.3|1017.3|1016.8|1017.8|1017.3|1015.6|1015.1|901
1591368000000|2020-06-05 14:40:00|1017.4|1016.9|1017.4|1016.9|1017.9|1017.4|1016.6|1016.1|986
1591368300000|2020-06-05 14:45:00|1017.5|1017|1018.6|1018.1|1018.7|1018.2|1017.3|1016.8|1093
1591368600000|2020-06-05 14:50:00|1018.5|1018|1019.4|1018.9|1019.6|1019.1|1017.7|1017.2|829
1591368900000|2020-06-05 14:55:00|1019.5|1019|1020.2|1019.7|1020.3|1019.8|1019.2|1018.7|995
1591369200000|2020-06-05 15:00:00|1020.3|1019.8|1021|1020.5|1021.2|1020.7|1019.8|1019.3|973
1591369500000|2020-06-05 15:05:00|1020.9|1020.4|1019.7|1019.2|1021.1|1020.6|1019.6|1019.1|588
1591369800000|2020-06-05 15:10:00|1019.8|1019.3|1020.7|1020.2|1020.7|1020.2|1019.6|1019.1|1187
1591370100000|2020-06-05 15:15:00|1020.6|1020.1|1020.5|1020|1021.1|1020.6|1019.8|1019.3|1190
1591370400000|2020-06-05 15:20:00|1020.6|1020.1|1022.2|1021.7|1022.3|1021.8|1020.5|1020|1471
1591370700000|2020-06-05 15:25:00|1022.3|1021.8|1022.8|1022.3|1022.9|1022.4|1022|1021.5|1117
1591371000000|2020-06-05 15:30:00|1022.9|1022.4|1022.4|1021.9|1023.7|1023.2|1022.3|1021.8|1050
1591371300000|2020-06-05 15:35:00|1022.5|1022|1021.7|1021.2|1022.8|1022.3|1021.3|1020.8|983
1591371600000|2020-06-05 15:40:00|1021.8|1021.3|1021.6|1021.1|1022|1021.5|1021.2|1020.7|1093
1591371900000|2020-06-05 15:45:00|1021.5|1021|1021.9|1021.4|1021.9|1021.4|1021.4|1020.9|469
1591372200000|2020-06-05 15:50:00|1021.8|1021.3|1022.6|1022.1|1022.8|1022.3|1021.8|1021.3|546
1591372500000|2020-06-05 15:55:00|1022.5|1022|1021.6|1021.1|1022.5|1022|1021.3|1020.8|1055
1591372800000|2020-06-05 16:00:00|1021.7|1021.2|1022.1|1021.6|1022.5|1022|1021.4|1020.9|784
1591373100000|2020-06-05 16:05:00|1023|1022.5|1023|1022.5|1023.8|1023.3|1022.7|1022.2|1487
1591373400000|2020-06-05 16:10:00|1023.1|1022.6|1022.6|1022.1|1023.3|1022.8|1022.3|1021.8|1384
1591373700000|2020-06-05 16:15:00|1022.5|1022|1021.3|1020.8|1022.5|1022|1021|1020.5|771
1591374000000|2020-06-05 16:20:00|1021.2|1020.7|1021.6|1021.1|1021.9|1021.4|1021.2|1020.7|291
1591374300000|2020-06-05 16:25:00|1021.5|1021|1022.2|1021.7|1022.2|1021.7|1021.5|1021|416
1591374600000|2020-06-05 16:30:00|1022.3|1021.8|1023|1022.5|1023.1|1022.6|1022.2|1021.7|519
1591374900000|2020-06-05 16:35:00|1023.1|1022.6|1023.6|1023.1|1023.6|1023.1|1022.8|1022.3|479
1591375200000|2020-06-05 16:40:00|1023.5|1023|1022.7|1022.2|1023.7|1023.2|1022.5|1022|1069
1591375500000|2020-06-05 16:45:00|1022.8|1022.3|1022.9|1022.4|1023|1022.5|1022.6|1022.1|481
1591375800000|2020-06-05 16:50:00|1022.8|1022.3|1022.4|1021.9|1022.8|1022.3|1022.3|1021.8|539
1591376100000|2020-06-05 16:55:00|1022.3|1021.8|1022.7|1022.2|1022.7|1022.2|1022.2|1021.7|245
1591376400000|2020-06-05 17:00:00|1022.6|1022.1|1022.3|1021.8|1022.9|1022.4|1021.6|1021.1|312
1591376700000|2020-06-05 17:05:00|1022.5|1022|1022.1|1021.6|1022.5|1022|1022|1021.5|393
1591377000000|2020-06-05 17:10:00|1022|1021.5|1021|1020.5|1022.1|1021.6|1020.9|1020.4|804
1591377300000|2020-06-05 17:15:00|1020.9|1020.4|1021.1|1020.6|1021.1|1020.6|1020.9|1020.4|282
1591377600000|2020-06-05 17:20:00|1021.2|1020.7|1021.8|1021.3|1022|1021.5|1021.1|1020.6|322
1591377900000|2020-06-05 17:25:00|1021.9|1021.4|1021.7|1021.2|1021.9|1021.4|1021.3|1020.8|304
1591378200000|2020-06-05 17:30:00|1021.8|1021.3|1020.8|1020.3|1021.9|1021.4|1020.7|1020.2|467
1591378500000|2020-06-05 17:35:00|1020.7|1020.2|1020.2|1019.7|1021|1020.5|1020|1019.5|374
1591378800000|2020-06-05 17:40:00|1020|1019.5|1020.2|1019.7|1020.3|1019.8|1019.8|1019.3|114
1591379100000|2020-06-05 17:45:00|1020.3|1019.8|1019.5|1019|1020.3|1019.8|1019.5|1019|255
1591379400000|2020-06-05 17:50:00|1019.4|1018.9|1019.4|1018.9|1019.5|1019|1018.9|1018.4|591
1591379700000|2020-06-05 17:55:00|1019.3|1018.8|1019|1018.5|1019.6|1019.1|1018.9|1018.4|206
1591380000000|2020-06-05 18:00:00|1019.1|1018.6|1020.2|1019.7|1020.2|1019.7|1019|1018.5|630
1591380300000|2020-06-05 18:05:00|1020.3|1019.8|1018.9|1018.4|1020.3|1019.8|1018.6|1018.1|367
1591380600000|2020-06-05 18:10:00|1019.1|1018.6|1018.5|1018|1019.2|1018.7|1018.4|1017.9|244
1591380900000|2020-06-05 18:15:00|1018.4|1017.9|1018.6|1018.1|1018.7|1018.2|1018.3|1017.8|644
1591381200000|2020-06-05 18:20:00|1018.5|1018|1018.4|1017.9|1018.7|1018.2|1018.1|1017.6|438
1591381500000|2020-06-05 18:25:00|1018.5|1018|1018.8|1018.3|1018.9|1018.4|1018.1|1017.6|487
1591381800000|2020-06-05 18:30:00|1018.9|1018.4|1018.4|1017.9|1019.2|1018.7|1018.4|1017.9|219
1591382100000|2020-06-05 18:35:00|1018.5|1018|1019.5|1019|1019.6|1019.1|1015.8|1015.3|2480
1591382400000|2020-06-05 18:40:00|1019.6|1019.1|1019.5|1019|1020.2|1019.7|1019.3|1018.8|322
1591382700000|2020-06-05 18:45:00|1019.6|1019.1|1018.4|1017.9|1019.8|1019.3|1018.3|1017.8|486
1591383000000|2020-06-05 18:50:00|1018.5|1018|1018.1|1017.6|1018.9|1018.4|1017.6|1017.1|444
1591383300000|2020-06-05 18:55:00|1018|1017.5|1017.9|1017.4|1018.7|1018.2|1017.6|1017.1|392
1591383600000|2020-06-05 19:00:00|1017.8|1017.3|1017.5|1017|1018.5|1018|1017.4|1016.9|687
1591383900000|2020-06-05 19:05:00|1017.6|1017.1|1016.8|1016.3|1017.8|1017.3|1016.5|1016|624
1591384200000|2020-06-05 19:10:00|1016.9|1016.4|1016.7|1016.2|1017|1016.5|1016.3|1015.8|567
1591384500000|2020-06-05 19:15:00|1016.6|1016.1|1017.1|1016.6|1017.2|1016.7|1016.2|1015.7|507
1591384800000|2020-06-05 19:20:00|1017|1016.5|1017.4|1016.9|1017.7|1017.2|1016.9|1016.4|781
1591385100000|2020-06-05 19:25:00|1017.3|1016.8|1018.1|1017.6|1018.3|1017.8|1017.3|1016.8|663
1591385400000|2020-06-05 19:30:00|1018.2|1017.7|1016.8|1016.3|1018.2|1017.7|1016.8|1016.3|929
1591385700000|2020-06-05 19:35:00|1016.9|1016.4|1017|1016.5|1017.5|1017|1016.6|1016.1|916
1591386000000|2020-06-05 19:40:00|1016.9|1016.4|1017.2|1016.7|1017.7|1017.2|1016.5|1016|926
1591386300000|2020-06-05 19:45:00|1017.4|1016.9|1016.8|1016.3|1017.4|1016.9|1015.9|1015.4|1333
1591386600000|2020-06-05 19:50:00|1017.8|1017.3|1017.6|1017.1|1018|1017.5|1016.2|1015.7|1369
1591386900000|2020-06-05 19:55:00|1017.5|1017|1016.8|1016.3|1017.8|1017.3|1016.2|1015.7|8484
1591387200000|2020-06-05 20:00:00|1017|1016|1016.5|1015.5|1017.6|1016.6|1016.1|1015.1|1108
1591387500000|2020-06-05 20:05:00|1016.4|1015.4|1016.7|1015.7|1016.9|1015.9|1016.1|1015.1|213
1591387800000|2020-06-05 20:10:00|1016.6|1015.6|1017.2|1016.2|1017.5|1016.5|1016.3|1015.3|63
1591388100000|2020-06-05 20:15:00|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|21
1591388700000|2020-06-05 20:25:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1016.9|1015.9|59
1591389000000|2020-06-05 20:30:00|1017.1|1016.1|1016.6|1015.6|1017.1|1016.1|1016.5|1015.5|51
1591389900000|2020-06-05 20:45:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1
1591390200000|2020-06-05 20:50:00|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|5
1591390500000|2020-06-05 20:55:00|1017.9|1016.9|1017.1|1015.1|1017.9|1016.9|1016.6|1015.1|19
1591567200000|2020-06-07 22:00:00|1020.9|1018.9|1021.7|1019.7|1021.7|1019.7|1020.6|1018.6|1
1591567500000|2020-06-07 22:05:00|1021.6|1019.6|1023.2|1022.2|1023.2|1022.2|1021.1|1019.1|1
1591567800000|2020-06-07 22:10:00|1023.6|1022.6|1026.1|1025.1|1026.1|1025.1|1023.6|1022.6|36
1591568100000|2020-06-07 22:15:00|1026.9|1025.9|1028.5|1027.5|1028.6|1027.6|1026.5|1025.5|59
1591568400000|2020-06-07 22:20:00|1028.3|1027.3|1029.4|1028.4|1029.4|1028.4|1028.3|1027.3|15
1591568700000|2020-06-07 22:25:00|1027|1026|1028.4|1027.4|1028.4|1027.4|1027|1026|3
1591569000000|2020-06-07 22:30:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1
1591569600000|2020-06-07 22:40:00|1027.3|1026.3|1027.2|1026.2|1027.3|1026.3|1027.2|1026.2|2
1591570200000|2020-06-07 22:50:00|1027.4|1026.4|1028.7|1027.7|1028.7|1027.7|1027.4|1026.4|6
1591570500000|2020-06-07 22:55:00|1028.9|1027.9|1029.2|1028.2|1029.4|1028.4|1028.9|1027.9|10
1591570800000|2020-06-07 23:00:00|1029.9|1028.9|1030.1|1029.1|1030.1|1029.1|1029.8|1028.8|8
1591571100000|2020-06-07 23:05:00|1030.2|1029.2|1032.1|1031.1|1032.6|1031.6|1030.2|1029.2|15
1591571400000|2020-06-07 23:10:00|1032.3|1031.3|1034.3|1033.3|1034.3|1033.3|1032.3|1031.3|20
1591571700000|2020-06-07 23:15:00|1034|1033|1033.1|1032.1|1034|1033|1032.3|1031.3|12
1591572000000|2020-06-07 23:20:00|1032.7|1031.7|1032.5|1031.5|1032.7|1031.7|1031.6|1030.6|31
1591572300000|2020-06-07 23:25:00|1032.3|1031.3|1031.7|1030.7|1032.3|1031.3|1031.6|1030.6|31
1591572600000|2020-06-07 23:30:00|1031.5|1030.5|1030.8|1029.8|1031.7|1030.7|1028.7|1027.7|26
1591572900000|2020-06-07 23:35:00|1030.6|1029.6|1030.4|1029.4|1030.6|1029.6|1030.2|1029.2|15
1591573200000|2020-06-07 23:40:00|||||||||8
1591573500000|2020-06-07 23:45:00|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|7
1591573800000|2020-06-07 23:50:00|1030.1|1029.1|1030.4|1029.4|1030.4|1029.4|1030|1029|9
1591574100000|2020-06-07 23:55:00|1030.5|1029.5|1030.8|1029.8|1030.8|1029.8|1030.5|1029.5|7
1591574400000|2020-06-08 00:00:00|1030.3|1029.3|1027.2|1026.2|1030.5|1029.5|1027.1|1026.1|144
1591574700000|2020-06-08 00:05:00|1026.9|1025.9|1028.8|1027.8|1029.6|1028.6|1026.9|1025.9|194
1591575000000|2020-06-08 00:10:00|1028.7|1027.7|1028.8|1027.8|1030.4|1029.4|1028.6|1027.6|61
1591575300000|2020-06-08 00:15:00|1028|1027|1023.9|1022.9|1028.5|1027.5|1023.8|1022.8|178
1591575600000|2020-06-08 00:20:00|1023.7|1022.7|1022.3|1021.3|1023.7|1022.7|1021.8|1020.8|119
1591575900000|2020-06-08 00:25:00|1021.9|1020.9|1022.4|1021.4|1023.1|1022.1|1021.1|1020.1|187
1591576200000|2020-06-08 00:30:00|1022|1021|1020.5|1019.5|1022.1|1021.1|1020.1|1019.1|71
1591576500000|2020-06-08 00:35:00|1020.1|1019.1|1019.4|1018.4|1020.4|1019.4|1019.4|1018.4|51
1591576800000|2020-06-08 00:40:00|1019.2|1018.2|1019.8|1018.8|1020.2|1019.2|1019|1018|146
1591577100000|2020-06-08 00:45:00|1018.7|1017.7|1019.6|1018.6|1020|1019|1018.5|1017.5|45
1591577400000|2020-06-08 00:50:00|1019.8|1018.8|1019.6|1018.6|1020.1|1019.1|1019.5|1018.5|41
1591577700000|2020-06-08 00:55:00|1019.4|1018.4|1019.4|1018.4|1020|1019|1019|1018|21
1591578000000|2020-06-08 01:00:00|1019.1|1018.1|1018.3|1017.3|1019.8|1018.8|1018.2|1017.2|90
1591578300000|2020-06-08 01:05:00|1018.7|1017.7|1018.2|1017.2|1019.2|1018.2|1018.1|1017.1|23
1591578600000|2020-06-08 01:10:00|1018.7|1017.7|1016.2|1015.2|1018.7|1017.7|1016.2|1015.2|51
1591578900000|2020-06-08 01:15:00|1015.3|1014.3|1013.9|1012.9|1015.6|1014.6|1012.9|1011.9|99
1591579200000|2020-06-08 01:20:00|1013.5|1012.5|1012.6|1011.6|1013.5|1012.5|1012.4|1011.4|87
1591579500000|2020-06-08 01:25:00|1013.2|1012.2|1014.4|1013.4|1014.4|1013.4|1013.2|1012.2|36
1591579800000|2020-06-08 01:30:00|1014.1|1013.1|1014.7|1013.7|1015.8|1014.8|1013.8|1012.8|47
1591580100000|2020-06-08 01:35:00|1015|1014|1012.7|1011.7|1015|1014|1012.7|1011.7|27
1591580400000|2020-06-08 01:40:00|1012.3|1011.3|1012.5|1011.5|1012.7|1011.7|1011.4|1010.4|123
1591580700000|2020-06-08 01:45:00|1011.9|1010.9|1012.1|1011.1|1012.4|1011.4|1011.4|1010.4|86
1591581000000|2020-06-08 01:50:00|1012.2|1011.2|1012.9|1011.9|1013.3|1012.3|1011.5|1010.5|77
1591581300000|2020-06-08 01:55:00|1012.6|1011.6|1012.4|1011.4|1012.6|1011.6|1012.3|1011.3|14
1591581600000|2020-06-08 02:00:00|1012.3|1011.3|1011.8|1010.8|1012.3|1011.3|1011.6|1010.6|44
1591581900000|2020-06-08 02:05:00|1011.7|1010.7|1012.8|1011.8|1012.9|1011.9|1011.5|1010.5|44
1591582200000|2020-06-08 02:10:00|1012.4|1011.4|1013|1012|1013|1012|1011.9|1010.9|12
1591582500000|2020-06-08 02:15:00|1012.7|1011.7|1012.1|1011.1|1012.7|1011.7|1012.1|1011.1|4
1591582800000|2020-06-08 02:20:00|1012.9|1011.9|1013.1|1012.1|1013.1|1012.1|1012.9|1011.9|5
1591583100000|2020-06-08 02:25:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|2
1591583400000|2020-06-08 02:30:00|1013.2|1012.2|1014.7|1013.7|1014.7|1013.7|1012.8|1011.8|13
1591583700000|2020-06-08 02:35:00|1014.6|1013.6|1014|1013|1014.6|1013.6|1014|1013|3
1591584000000|2020-06-08 02:40:00|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|1013.6|1012.6|4
1591584300000|2020-06-08 02:45:00|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|11
1591584600000|2020-06-08 02:50:00|1014.6|1013.6|1013.4|1012.4|1014.6|1013.6|1013.4|1012.4|19
1591584900000|2020-06-08 02:55:00|1013.8|1012.8|1013.3|1012.3|1013.8|1012.8|1012.6|1011.6|6
1591585200000|2020-06-08 03:00:00|1012.7|1011.7|1013.2|1012.2|1013.6|1012.6|1012.3|1011.3|19
1591585500000|2020-06-08 03:05:00|1013.1|1012.1|1013.2|1012.2|1013.6|1012.6|1012.6|1011.6|30
1591585800000|2020-06-08 03:10:00|1013.4|1012.4|1013.7|1012.7|1014.4|1013.4|1013.2|1012.2|17
1591586100000|2020-06-08 03:15:00|1014.2|1013.2|1014.4|1013.4|1015.1|1014.1|1014.2|1013.2|15
1591586400000|2020-06-08 03:20:00|1014.1|1013.1|1013.5|1012.5|1014.1|1013.1|1013.5|1012.5|5
1591586700000|2020-06-08 03:25:00|1012.9|1011.9|1012.2|1011.2|1012.9|1011.9|1012.1|1011.1|17
1591587000000|2020-06-08 03:30:00|1012.4|1011.4|1013|1012|1013|1012|1012.4|1011.4|8
1591587300000|2020-06-08 03:35:00|1012.1|1011.1|1012.6|1011.6|1012.6|1011.6|1012.1|1011.1|3
1591587600000|2020-06-08 03:40:00|1012.4|1011.4|1012.5|1011.5|1012.5|1011.5|1012.2|1011.2|8
1591587900000|2020-06-08 03:45:00|1012.2|1011.2|1011.5|1010.5|1012.4|1011.4|1011.5|1010.5|41
1591588200000|2020-06-08 03:50:00|1011.6|1010.6|1011.8|1010.8|1012.1|1011.1|1011.6|1010.6|19
1591588500000|2020-06-08 03:55:00|1011.4|1010.4|1011.6|1010.6|1011.6|1010.6|1011.1|1010.1|18
1591588800000|2020-06-08 04:00:00|1011.7|1010.7|1011.3|1010.3|1011.9|1010.9|1011.3|1010.3|6
1591589100000|2020-06-08 04:05:00|1011.6|1010.6|1011.8|1010.8|1011.9|1010.9|1011.6|1010.6|3
1591589700000|2020-06-08 04:15:00|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1
1591590600000|2020-06-08 04:30:00|1012|1011|1011.3|1010.3|1012.1|1011.1|1011.2|1010.2|27
1591590900000|2020-06-08 04:35:00|1011.8|1010.8|1011.5|1010.5|1011.9|1010.9|1011.5|1010.5|19
1591591200000|2020-06-08 04:40:00|1011.9|1010.9|1011.9|1010.9|1012.2|1011.2|1011.6|1010.6|16
1591591500000|2020-06-08 04:45:00|1012.1|1011.1|1011.8|1010.8|1012.3|1011.3|1011.8|1010.8|63
1591591800000|2020-06-08 04:50:00|1011.5|1010.5|1012.4|1011.4|1012.4|1011.4|1011.5|1010.5|19
1591592100000|2020-06-08 04:55:00|1012.3|1011.3|1012.4|1011.4|1012.4|1011.4|1012.2|1011.2|14
1591592400000|2020-06-08 05:00:00|1012.3|1011.3|1012.2|1011.2|1012.5|1011.5|1011.9|1010.9|24
1591592700000|2020-06-08 05:05:00|1011.7|1010.7|1010.7|1009.7|1012|1011|1010.7|1009.7|36
1591593000000|2020-06-08 05:10:00|1010.8|1009.8|1010.8|1009.8|1010.9|1009.9|1010.4|1009.4|34
1591593300000|2020-06-08 05:15:00|1011|1010|1010.8|1009.8|1011|1010|1010.4|1009.4|16
1591593600000|2020-06-08 05:20:00|1010|1009|1010|1009|1010.4|1009.4|1009.9|1008.9|9
1591593900000|2020-06-08 05:25:00|1010.3|1009.3|1009.7|1008.7|1010.5|1009.5|1009.7|1008.7|15
1591594200000|2020-06-08 05:30:00|1009.4|1008.4|1009.6|1008.6|1010|1009|1009.4|1008.4|21
1591594500000|2020-06-08 05:35:00|1009.5|1008.5|1009.4|1008.4|1009.5|1008.5|1009.2|1008.2|7
1591594800000|2020-06-08 05:40:00|1009.3|1008.3|1010.4|1009.4|1010.4|1009.4|1009.2|1008.2|13
1591595100000|2020-06-08 05:45:00|1010.5|1009.5|1010.8|1009.8|1010.8|1009.8|1010|1009|20
1591595400000|2020-06-08 05:50:00|1010.7|1009.7|1011.8|1010.8|1011.8|1010.8|1010.4|1009.4|47
1591595700000|2020-06-08 05:55:00|1011.7|1010.7|1012.1|1011.1|1012.2|1011.2|1011.5|1010.5|107
1591596000000|2020-06-08 06:00:00|1012.3|1011.3|1010|1009|1012.6|1011.6|1009.4|1008.4|123
1591596300000|2020-06-08 06:05:00|1010.1|1009.1|1010.5|1009.5|1010.5|1009.5|1009.4|1008.4|72
1591596600000|2020-06-08 06:10:00|1010.6|1009.6|1011.3|1010.3|1011.5|1010.5|1010.2|1009.2|89
1591596900000|2020-06-08 06:15:00|1011.4|1010.4|1011.4|1010.4|1011.5|1010.5|1011.1|1010.1|27
1591597200000|2020-06-08 06:20:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.5|1010.5|8
1591597500000|2020-06-08 06:25:00|1011.4|1010.4|1011.3|1010.3|1011.4|1010.4|1011.1|1010.1|3
1591597800000|2020-06-08 06:30:00|1011|1010|1010.4|1009.4|1011|1010|1010.4|1009.4|33
1591598100000|2020-06-08 06:35:00|1010.1|1009.1|1010.7|1009.7|1010.9|1009.9|1010.1|1009.1|8
1591598400000|2020-06-08 06:40:00|1010.5|1009.5|1011.4|1010.4|1011.6|1010.6|1010.5|1009.5|215
1591598700000|2020-06-08 06:45:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.2|1010.2|120
1591599000000|2020-06-08 06:50:00|1011.7|1010.7|1011.7|1010.7|1011.8|1010.8|1011.2|1010.2|44
1591599300000|2020-06-08 06:55:00|1011.6|1010.6|1010.9|1009.9|1011.7|1010.7|1010.5|1009.5|45
1591599600000|2020-06-08 07:00:00|1010.8|1009.8|1009.1|1008.1|1011.2|1010.2|1009|1008|228
1591599900000|2020-06-08 07:05:00|1009.2|1008.2|1010|1009|1010.1|1009.1|1008.7|1007.7|155
1591600200000|2020-06-08 07:10:00|1009.9|1008.9|1008.7|1007.7|1010|1009|1008.7|1007.7|121
1591600500000|2020-06-08 07:15:00|1008.6|1007.6|1008.6|1007.6|1008.7|1007.7|1008.1|1007.1|120
1591600800000|2020-06-08 07:20:00|1008.7|1007.7|1008.3|1007.3|1008.9|1007.9|1008.1|1007.1|60
1591601100000|2020-06-08 07:25:00|1008.4|1007.4|1008.7|1007.7|1008.8|1007.8|1008.2|1007.2|50
1591601400000|2020-06-08 07:30:00|1008.8|1007.8|1009.6|1008.6|1009.6|1008.6|1008.8|1007.8|216
1591601700000|2020-06-08 07:35:00|1009.5|1008.5|1010.5|1009.5|1011|1010|1009.4|1008.4|71
1591602000000|2020-06-08 07:40:00|1010.6|1009.6|1010.5|1009.5|1011.3|1010.3|1010.4|1009.4|74
1591602300000|2020-06-08 07:45:00|1010.6|1009.6|1009|1008|1010.7|1009.7|1008.9|1007.9|106
1591602600000|2020-06-08 07:50:00|1008.9|1007.9|1008.6|1007.6|1009.5|1008.5|1008.6|1007.6|62
1591602900000|2020-06-08 07:55:00|1008.7|1007.7|1008.8|1007.8|1009.3|1008.3|1008.3|1007.3|95
1591603200000|2020-06-08 08:00:00|1008.7|1007.7|1009.7|1008.7|1009.7|1008.7|1008.6|1007.6|90
1591603500000|2020-06-08 08:05:00|1009.6|1008.6|1010.2|1009.2|1010.3|1009.3|1009.3|1008.3|205
1591603800000|2020-06-08 08:10:00|1010.3|1009.3|1010.7|1009.7|1010.8|1009.8|1010|1009|129
1591604100000|2020-06-08 08:15:00|1010.6|1009.6|1012|1011|1012.1|1011.1|1010.3|1009.3|359
1591604400000|2020-06-08 08:20:00|1012.1|1011.1|1011.2|1010.2|1012.1|1011.1|1011.2|1010.2|142
1591604700000|2020-06-08 08:25:00|1011.3|1010.3|1012.7|1011.7|1012.7|1011.7|1011.1|1010.1|235
1591605000000|2020-06-08 08:30:00|1012.6|1011.6|1012.7|1011.7|1012.8|1011.8|1012|1011|230
1591605300000|2020-06-08 08:35:00|1012.6|1011.6|1012.3|1011.3|1012.6|1011.6|1012.1|1011.1|92
1591605600000|2020-06-08 08:40:00|1012.5|1011.5|1012|1011|1012.9|1011.9|1012|1011|110
1591605900000|2020-06-08 08:45:00|1011.9|1010.9|1013.5|1012.5|1013.5|1012.5|1011.8|1010.8|236
1591606200000|2020-06-08 08:50:00|1013.4|1012.4|1014.4|1013.4|1014.7|1013.7|1013.2|1012.2|478
1591606500000|2020-06-08 08:55:00|1014.5|1013.5|1015|1014|1015.4|1014.4|1014.5|1013.5|484
1591606800000|2020-06-08 09:00:00|1015.1|1014.1|1014.8|1013.8|1015.4|1014.4|1014.8|1013.8|100
1591607100000|2020-06-08 09:05:00|1014.7|1013.7|1015.1|1014.1|1015.9|1014.9|1014.7|1013.7|555
1591607400000|2020-06-08 09:10:00|1015|1014|1014.8|1013.8|1015.3|1014.3|1014.7|1013.7|184
1591607700000|2020-06-08 09:15:00|1014.9|1013.9|1015.2|1014.2|1015.3|1014.3|1014.2|1013.2|254
1591608000000|2020-06-08 09:20:00|1015|1014|1014.7|1013.7|1015.2|1014.2|1014.5|1013.5|92
1591608300000|2020-06-08 09:25:00|1014.9|1013.9|1015.3|1014.3|1015.6|1014.6|1014.7|1013.7|113
1591608600000|2020-06-08 09:30:00|1015.4|1014.4|1016.2|1015.2|1016.5|1015.5|1015.4|1014.4|120
1591608900000|2020-06-08 09:35:00|1016.3|1015.3|1014.7|1013.7|1016.4|1015.4|1014.6|1013.6|159
1591609200000|2020-06-08 09:40:00|1014.6|1013.6|1014.2|1013.2|1014.9|1013.9|1014.1|1013.1|149
1591609500000|2020-06-08 09:45:00|1014.3|1013.3|1014.1|1013.1|1014.5|1013.5|1014|1013|168
1591609800000|2020-06-08 09:50:00|1014|1013|1014.6|1013.6|1014.6|1013.6|1013.9|1012.9|123
1591610100000|2020-06-08 09:55:00|1014.7|1013.7|1014.3|1013.3|1014.8|1013.8|1013.9|1012.9|65
1591610400000|2020-06-08 10:00:00|1014.2|1013.2|1013.8|1012.8|1014.5|1013.5|1013.8|1012.8|58
1591610700000|2020-06-08 10:05:00|1013.7|1012.7|1014.8|1013.8|1014.8|1013.8|1013.7|1012.7|450
1591611000000|2020-06-08 10:10:00|1014.6|1013.6|1013.7|1012.7|1014.6|1013.6|1013.5|1012.5|124
1591611300000|2020-06-08 10:15:00|1013.8|1012.8|1013.7|1012.7|1014.1|1013.1|1013.4|1012.4|150
1591611600000|2020-06-08 10:20:00|1013.8|1012.8|1013.6|1012.6|1014|1013|1013.3|1012.3|138
1591611900000|2020-06-08 10:25:00|1013.7|1012.7|1013.8|1012.8|1013.9|1012.9|1013.3|1012.3|148
1591612200000|2020-06-08 10:30:00|1013.6|1012.6|1014.2|1013.2|1014.3|1013.3|1013.6|1012.6|163
1591612500000|2020-06-08 10:35:00|1014.3|1013.3|1014.5|1013.5|1014.6|1013.6|1013.7|1012.7|162
1591612800000|2020-06-08 10:40:00|1014.4|1013.4|1014.8|1013.8|1014.9|1013.9|1014.2|1013.2|188
1591613100000|2020-06-08 10:45:00|1014.7|1013.7|1014.8|1013.8|1015|1014|1014.6|1013.6|205
1591613400000|2020-06-08 10:50:00|1014.7|1013.7|1014|1013|1014.7|1013.7|1013.6|1012.6|229
1591613700000|2020-06-08 10:55:00|1014.1|1013.1|1013.7|1012.7|1014.3|1013.3|1013.7|1012.7|141
1591614000000|2020-06-08 11:00:00|1013.8|1012.8|1014.1|1013.1|1014.5|1013.5|1013.5|1012.5|238
1591614300000|2020-06-08 11:05:00|1013.9|1012.9|1014|1013|1014.1|1013.1|1013.6|1012.6|184
1591614600000|2020-06-08 11:10:00|1013.9|1012.9|1013.5|1012.5|1014|1013|1013.3|1012.3|202
1591614900000|2020-06-08 11:15:00|1013.6|1012.6|1014.6|1013.6|1014.7|1013.7|1013.6|1012.6|227
1591615200000|2020-06-08 11:20:00|1014.7|1013.7|1014.1|1013.1|1014.7|1013.7|1014.1|1013.1|190
1591615500000|2020-06-08 11:25:00|1014|1013|1014.1|1013.1|1014.2|1013.2|1013.8|1012.8|146
1591615800000|2020-06-08 11:30:00|1014|1013|1014.7|1013.7|1015|1014|1013.9|1012.9|187
1591616100000|2020-06-08 11:35:00|1014.5|1013.5|1014.2|1013.2|1014.6|1013.6|1014.2|1013.2|150
1591616400000|2020-06-08 11:40:00|1014.3|1013.3|1014.6|1013.6|1014.8|1013.8|1014.1|1013.1|184
1591616700000|2020-06-08 11:45:00|1014.7|1013.7|1014|1013|1015.1|1014.1|1014|1013|197
1591617000000|2020-06-08 11:50:00|1014.1|1013.1|1014.6|1013.6|1014.9|1013.9|1014|1013|210
1591617300000|2020-06-08 11:55:00|1014.5|1013.5|1014.5|1013.5|1014.8|1013.8|1014.2|1013.2|215
1591617600000|2020-06-08 12:00:00|1014.4|1013.4|1014.8|1013.8|1015|1014|1014|1013|227
1591617900000|2020-06-08 12:05:00|1014.6|1013.6|1014.5|1013.5|1014.6|1013.6|1014|1013|130
1591618200000|2020-06-08 12:10:00|1014.6|1013.6|1014.2|1013.2|1014.8|1013.8|1014.1|1013.1|189
1591618500000|2020-06-08 12:15:00|1014|1013|1015.5|1014.5|1015.5|1014.5|1014|1013|157
1591618800000|2020-06-08 12:20:00|1015.7|1014.7|1015.9|1014.9|1016.3|1015.3|1015.7|1014.7|214
1591619100000|2020-06-08 12:25:00|1015.6|1014.6|1015.7|1014.7|1015.9|1014.9|1015.3|1014.3|248
1591619400000|2020-06-08 12:30:00|1015.6|1014.6|1016.1|1015.1|1016.4|1015.4|1015.6|1014.6|419
1591619700000|2020-06-08 12:35:00|1016.2|1015.2|1015.4|1014.4|1016.5|1015.5|1015.4|1014.4|1343
1591620000000|2020-06-08 12:40:00|1015.3|1014.3|1015.6|1014.6|1015.9|1014.9|1015|1014|224
1591620300000|2020-06-08 12:45:00|1015.5|1014.5|1015.7|1014.7|1015.9|1014.9|1015.3|1014.3|220
1591620600000|2020-06-08 12:50:00|1015.6|1014.6|1015.5|1014.5|1016.2|1015.2|1015.4|1014.4|252
1591620900000|2020-06-08 12:55:00|1015.4|1014.4|1015.2|1014.2|1015.7|1014.7|1014.9|1013.9|376
1591621200000|2020-06-08 13:00:00|1015|1014|1015.8|1014.8|1015.9|1014.9|1015|1014|331
1591621500000|2020-06-08 13:05:00|1015.9|1014.9|1016.3|1015.3|1016.4|1015.4|1015.8|1014.8|313
1591621800000|2020-06-08 13:10:00|1016.4|1015.4|1016.9|1015.9|1017.2|1016.2|1016.3|1015.3|272
1591622100000|2020-06-08 13:15:00|1016.8|1015.8|1016.1|1015.1|1016.8|1015.8|1016.1|1015.1|150
1591622400000|2020-06-08 13:20:00|1016.2|1015.2|1016.2|1015.2|1016.3|1015.3|1015.9|1014.9|182
1591622700000|2020-06-08 13:25:00|1016.3|1015.3|1014.9|1013.9|1016.3|1015.3|1014.4|1013.4|461
1591623000000|2020-06-08 13:30:00|1014.7|1014.2|1016.8|1016.3|1017.6|1017.1|1014.7|1014.2|4161
1591623300000|2020-06-08 13:35:00|1016.9|1016.4|1015.9|1015.4|1017|1016.5|1015.6|1015.1|1963
1591623600000|2020-06-08 13:40:00|1016|1015.5|1015.4|1014.9|1016|1015.5|1014.3|1013.8|1719
1591623900000|2020-06-08 13:45:00|1015.3|1014.8|1013.9|1013.4|1015.6|1015.1|1013.5|1013|1903
1591624200000|2020-06-08 13:50:00|1013.8|1013.3|1014.5|1014|1014.8|1014.3|1013.6|1013.1|2245
1591624500000|2020-06-08 13:55:00|1014.4|1013.9|1014.3|1013.8|1014.6|1014.1|1013.1|1012.6|2101
1591624800000|2020-06-08 14:00:00|1014.4|1013.9|1013.4|1012.9|1014.6|1014.1|1012.9|1012.4|1042
1591625100000|2020-06-08 14:05:00|1013.3|1012.8|1013.3|1012.8|1013.8|1013.3|1012.6|1012.1|1044
1591625400000|2020-06-08 14:10:00|1013.2|1012.7|1013.1|1012.6|1013.6|1013.1|1012.8|1012.3|547
1591625700000|2020-06-08 14:15:00|1013|1012.5|1011.1|1010.6|1013.2|1012.7|1011.1|1010.6|1333
1591626000000|2020-06-08 14:20:00|1011.2|1010.7|1012.3|1011.8|1012.4|1011.9|1010.8|1010.3|1729
1591626300000|2020-06-08 14:25:00|1012.2|1011.7|1010.8|1010.3|1012.2|1011.7|1010.2|1009.7|886
1591626600000|2020-06-08 14:30:00|1010.6|1010.1|1009.5|1009|1011.3|1010.8|1009.4|1008.9|929
1591626900000|2020-06-08 14:35:00|1009.4|1008.9|1009.3|1008.8|1009.6|1009.1|1008.8|1008.3|946
1591627200000|2020-06-08 14:40:00|1009.4|1008.9|1011.4|1010.9|1011.7|1011.2|1009.1|1008.6|1134
1591627500000|2020-06-08 14:45:00|1011.5|1011|1011.8|1011.3|1012.1|1011.6|1011.2|1010.7|919
1591627800000|2020-06-08 14:50:00|1011.9|1011.4|1012.5|1012|1012.6|1012.1|1011.9|1011.4|746
1591628100000|2020-06-08 14:55:00|1012.4|1011.9|1012.6|1012.1|1012.7|1012.2|1012|1011.5|1139
1591628400000|2020-06-08 15:00:00|1012.7|1012.2|1012.8|1012.3|1012.9|1012.4|1012.2|1011.7|445
1591628700000|2020-06-08 15:05:00|1012.9|1012.4|1012|1011.5|1013|1012.5|1011.5|1011|923
1591629000000|2020-06-08 15:10:00|1012.1|1011.6|1013.6|1013.1|1013.7|1013.2|1012.1|1011.6|1205
1591629300000|2020-06-08 15:15:00|1013.7|1013.2|1013.6|1013.1|1014.6|1014.1|1013.6|1013.1|995
1591629600000|2020-06-08 15:20:00|1013.7|1013.2|1013|1012.5|1013.8|1013.3|1012.8|1012.3|1732
1591629900000|2020-06-08 15:25:00|1013.1|1012.6|1013.8|1013.3|1014|1013.5|1013|1012.5|728
1591630200000|2020-06-08 15:30:00|1013.9|1013.4|1013.1|1012.6|1014|1013.5|1013.1|1012.6|1216
1591630500000|2020-06-08 15:35:00|1013|1012.5|1012.6|1012.1|1013.1|1012.6|1012.2|1011.7|642
1591630800000|2020-06-08 15:40:00|1012.5|1012|1012.5|1012|1013|1012.5|1012.2|1011.7|1047
1591631100000|2020-06-08 15:45:00|1012.6|1012.1|1013|1012.5|1013.1|1012.6|1012.6|1012.1|676
1591631400000|2020-06-08 15:50:00|1012.9|1012.4|1012.3|1011.8|1013|1012.5|1012.1|1011.6|633
1591631700000|2020-06-08 15:55:00|1012.4|1011.9|1012.4|1011.9|1013|1012.5|1012.3|1011.8|735
1591632000000|2020-06-08 16:00:00|1012.5|1012|1012.5|1012|1012.9|1012.4|1012.4|1011.9|499
1591632300000|2020-06-08 16:05:00|1012.6|1012.1|1013.9|1013.4|1014|1013.5|1012.6|1012.1|748
1591632600000|2020-06-08 16:10:00|1013.8|1013.3|1011.8|1011.3|1014.3|1013.8|1011.8|1011.3|1230
1591632900000|2020-06-08 16:15:00|1011.9|1011.4|1013.2|1012.7|1013.3|1012.8|1011.9|1011.4|966
1591633200000|2020-06-08 16:20:00|1013.3|1012.8|1013.3|1012.8|1013.4|1012.9|1013.1|1012.6|571
1591633500000|2020-06-08 16:25:00|1013.4|1012.9|1013|1012.5|1013.5|1013|1013|1012.5|545
1591633800000|2020-06-08 16:30:00|1013.1|1012.6|1013.5|1013|1013.6|1013.1|1013.1|1012.6|549
1591634100000|2020-06-08 16:35:00|1013.6|1013.1|1013.5|1013|1013.7|1013.2|1013.2|1012.7|411
1591634400000|2020-06-08 16:40:00|1013.4|1012.9|1013.5|1013|1013.8|1013.3|1013.2|1012.7|434
1591634700000|2020-06-08 16:45:00|1013.4|1012.9|1013.9|1013.4|1013.9|1013.4|1013.1|1012.6|377
1591635000000|2020-06-08 16:50:00|1013.8|1013.3|1014.1|1013.6|1014.2|1013.7|1013.8|1013.3|324
1591635300000|2020-06-08 16:55:00|1014.2|1013.7|1014.1|1013.6|1014.2|1013.7|1013.6|1013.1|360
1591635600000|2020-06-08 17:00:00|1014.2|1013.7|1013.8|1013.3|1014.2|1013.7|1013.7|1013.2|261
1591635900000|2020-06-08 17:05:00|1013.9|1013.4|1014.4|1013.9|1014.5|1014|1013.9|1013.4|387
1591636200000|2020-06-08 17:10:00|1014.5|1014|1014.8|1014.3|1015|1014.5|1014.5|1014|541
1591636500000|2020-06-08 17:15:00|1014.7|1014.2|1015.1|1014.6|1015.3|1014.8|1014.6|1014.1|546
1591636800000|2020-06-08 17:20:00|1015.2|1014.7|1015.1|1014.6|1015.4|1014.9|1014.9|1014.4|464
1591637100000|2020-06-08 17:25:00|1015.2|1014.7|1015.3|1014.8|1015.4|1014.9|1015.1|1014.6|488
1591637400000|2020-06-08 17:30:00|1015.4|1014.9|1015.8|1015.3|1015.8|1015.3|1014.6|1014.1|625
1591637700000|2020-06-08 17:35:00|1016.1|1015.6|1016.5|1016|1016.8|1016.3|1015.5|1015|566
1591638000000|2020-06-08 17:40:00|1016.4|1015.9|1016.1|1015.6|1016.4|1015.9|1015.7|1015.2|448
1591638300000|2020-06-08 17:45:00|1016|1015.5|1016.4|1015.9|1016.5|1016|1015.9|1015.4|280
1591638600000|2020-06-08 17:50:00|1016.5|1016|1016.6|1016.1|1016.8|1016.3|1016.4|1015.9|599
1591638900000|2020-06-08 17:55:00|1016.7|1016.2|1016.5|1016|1016.8|1016.3|1016.4|1015.9|559
1591639200000|2020-06-08 18:00:00|1016.4|1015.9|1017.1|1016.6|1017.2|1016.7|1016.3|1015.8|585
1591639500000|2020-06-08 18:05:00|1017|1016.5|1016.9|1016.4|1017.1|1016.6|1016.7|1016.2|1053
1591639800000|2020-06-08 18:10:00|1017|1016.5|1017.2|1016.7|1017.2|1016.7|1016.6|1016.1|365
1591640100000|2020-06-08 18:15:00|1017.3|1016.8|1017.1|1016.6|1017.5|1017|1016.9|1016.4|454
1591640400000|2020-06-08 18:20:00|1017.2|1016.7|1017.4|1016.9|1017.4|1016.9|1017|1016.5|447
1591640700000|2020-06-08 18:25:00|1017.5|1017|1018.1|1017.6|1018.1|1017.6|1017.4|1016.9|986
1591641000000|2020-06-08 18:30:00|1018|1017.5|1018.1|1017.6|1018.2|1017.7|1017.6|1017.1|981
1591641300000|2020-06-08 18:35:00|1018.2|1017.7|1018.5|1018|1018.5|1018|1018.2|1017.7|792
1591641600000|2020-06-08 18:40:00|1018.6|1018.1|1018.4|1017.9|1018.6|1018.1|1018.4|1017.9|750
1591641900000|2020-06-08 18:45:00|1018.5|1018|1018.6|1018.1|1018.8|1018.3|1018.3|1017.8|1063
1591642200000|2020-06-08 18:50:00|1018.7|1018.2|1019|1018.5|1019.1|1018.6|1018.6|1018.1|710
1591642500000|2020-06-08 18:55:00|1019.1|1018.6|1019.2|1018.7|1019.2|1018.7|1019|1018.5|450
1591642800000|2020-06-08 19:00:00|1019.1|1018.6|1019|1018.5|1019.7|1019.2|1018.9|1018.4|1268
1591643100000|2020-06-08 19:05:00|1019.1|1018.6|1019.2|1018.7|1019.3|1018.8|1019|1018.5|490
1591643400000|2020-06-08 19:10:00|1019.3|1018.8|1019.8|1019.3|1019.9|1019.4|1019.2|1018.7|1728
1591643700000|2020-06-08 19:15:00|1019.7|1019.2|1019.8|1019.3|1019.9|1019.4|1019.4|1018.9|934
1591644000000|2020-06-08 19:20:00|1019.9|1019.4|1020.4|1019.9|1020.6|1020.1|1019.8|1019.3|1555
1591644300000|2020-06-08 19:25:00|1020.3|1019.8|1020.5|1020|1020.8|1020.3|1020.2|1019.7|890
1591644600000|2020-06-08 19:30:00|1020.4|1019.9|1021.4|1020.9|1021.6|1021.1|1020.4|1019.9|1499
1591644900000|2020-06-08 19:35:00|1021.5|1021|1022.3|1021.8|1022.3|1021.8|1021.3|1020.8|1397
1591645200000|2020-06-08 19:40:00|1022.2|1021.7|1022.9|1022.4|1023.1|1022.6|1022.2|1021.7|1717
1591645500000|2020-06-08 19:45:00|1022.8|1022.3|1023.8|1023.3|1023.8|1023.3|1022.3|1021.8|2397
1591645800000|2020-06-08 19:50:00|1024|1023.5|1023.4|1022.9|1024.5|1024|1023.2|1022.7|3619
1591646100000|2020-06-08 19:55:00|1023.5|1023|1024.4|1023.9|1024.9|1024.4|1023.1|1022.6|11519
1591646400000|2020-06-08 20:00:00|1024.6|1023.6|1022.1|1021.1|1024.6|1023.6|1021.9|1020.9|1337
1591646700000|2020-06-08 20:05:00|1022.2|1021.2|1022|1021|1022.4|1021.4|1021.9|1020.9|300
1591647000000|2020-06-08 20:10:00|1022.2|1021.2|1023.1|1022.1|1023.1|1022.1|1021.9|1020.9|130
1591647300000|2020-06-08 20:15:00|1022.9|1021.9|1022.5|1021.5|1022.9|1021.9|1022.5|1021.5|4
1591647600000|2020-06-08 20:20:00|1023.2|1022.2|1023|1022|1023.2|1022.2|1023|1022|4
1591647900000|2020-06-08 20:25:00|1022.8|1021.8|1022.7|1021.7|1022.8|1021.8|1022.6|1021.6|53
1591648200000|2020-06-08 20:30:00|1022.6|1021.6|1022.6|1021.6|1022.7|1021.7|1022.5|1021.5|58
1591648500000|2020-06-08 20:35:00|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1
1591649100000|2020-06-08 20:45:00|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1
1591649700000|2020-06-08 20:55:00|1023.3|1022.3|1022.8|1021.8|1024.1|1023.1|1022.8|1021.8|15
1591650000000|2020-06-08 21:00:00|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|2
1591650600000|2020-06-08 21:10:00|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1
1591652100000|2020-06-08 21:35:00|1024.7|1023.7|1026.2|1025.2|1027|1026|1024.7|1023.7|58
1591652400000|2020-06-08 21:40:00|||||||||19
1591653600000|2020-06-08 22:00:00|1026.7|1024.7|1025.5|1023.5|1027.1|1025.1|1025.2|1023.2|0
1591653900000|2020-06-08 22:05:00|1025.6|1023.6|1025.5|1023.5|1025.7|1023.7|1025.3|1023.3|0
1591654200000|2020-06-08 22:10:00|1025.6|1023.6|1025.3|1023.3|1025.6|1023.6|1025.3|1023.3|0
1591654500000|2020-06-08 22:15:00|1025.4|1023.4|1025.2|1023.2|1025.4|1023.4|1025|1023|0
1591654800000|2020-06-08 22:20:00|1025.1|1023.1|1025.4|1023.4|1025.5|1023.5|1025.1|1023.1|0
1591655100000|2020-06-08 22:25:00|1025.3|1023.3|1025.7|1023.7|1025.7|1023.7|1025.3|1023.3|0
1591655400000|2020-06-08 22:30:00|1025.6|1023.6|1025.3|1023.3|1025.7|1023.7|1025.3|1023.3|0
1591655700000|2020-06-08 22:35:00|1025.4|1023.4|1025.6|1023.6|1025.7|1023.7|1025.4|1023.4|0
1591656000000|2020-06-08 22:40:00|1025.5|1023.5|1025|1023|1025.7|1023.7|1025|1023|0
1591656300000|2020-06-08 22:45:00|1025.1|1023.1|1025|1023|1025.3|1023.3|1025|1023|0
1591656600000|2020-06-08 22:50:00|1025.1|1023.1|1025.1|1023.1|1025.1|1023.1|1025|1023|0
1591656900000|2020-06-08 22:55:00|1025.2|1023.2|1025.1|1023.1|1025.3|1023.3|1025|1023|0
1591657200000|2020-06-08 23:00:00|1025.2|1023.2|1025.1|1023.1|1025.3|1023.3|1025|1023|0
1591657500000|2020-06-08 23:05:00|1025.2|1023.2|1025.4|1023.4|1025.4|1023.4|1025.2|1023.2|0
1591657800000|2020-06-08 23:10:00|1025.5|1023.5|1025.7|1023.7|1025.7|1023.7|1025.4|1023.4|0
1591658100000|2020-06-08 23:15:00|1025.8|1023.8|1026.1|1024.1|1026.2|1024.2|1025.8|1023.8|0
1591658400000|2020-06-08 23:20:00|1026|1024|1026|1024|1026.1|1024.1|1025.7|1023.7|0
1591658700000|2020-06-08 23:25:00|1026.1|1024.1|1025.9|1023.9|1026.1|1024.1|1025.7|1023.7|0
1591659000000|2020-06-08 23:30:00|1026.1|1024.1|1025.4|1023.4|1026.1|1024.1|1025.3|1023.3|0
1591659300000|2020-06-08 23:35:00|1025.3|1023.3|1025.6|1023.6|1025.7|1023.7|1025.1|1023.1|0
1591659600000|2020-06-08 23:40:00|1025.7|1023.7|1025.4|1023.4|1025.7|1023.7|1025.2|1023.2|0
1591659900000|2020-06-08 23:45:00|1025.3|1023.3|1025.2|1023.2|1025.6|1023.6|1025.2|1023.2|0
1591660200000|2020-06-08 23:50:00|1025.1|1023.1|1025.6|1023.6|1025.7|1023.7|1024.9|1022.9|0
1591660500000|2020-06-08 23:55:00|1025.7|1023.7|1025.3|1023.3|1026|1024|1025.3|1023.3|0
1591660800000|2020-06-09 00:00:00|1024.6|1023.6|1023.2|1022.2|1024.6|1023.6|1022.1|1021.1|44
1591661100000|2020-06-09 00:05:00|1025.4|1024.4|1025.9|1024.9|1026.2|1025.2|1025.3|1024.3|53
1591661400000|2020-06-09 00:10:00|1025.7|1024.7|1025.3|1024.3|1026.2|1025.2|1025|1024|73
1591661700000|2020-06-09 00:15:00|1025.4|1024.4|1025.5|1024.5|1026|1025|1025.1|1024.1|44
1591662000000|2020-06-09 00:20:00|1025.3|1024.3|1023.4|1022.4|1025.3|1024.3|1023.4|1022.4|25
1591662300000|2020-06-09 00:25:00|1023.6|1022.6|1024.1|1023.1|1024.4|1023.4|1023.6|1022.6|55
1591662600000|2020-06-09 00:30:00|1024.3|1023.3|1023.2|1022.2|1024.3|1023.3|1023.2|1022.2|16
1591662900000|2020-06-09 00:35:00|1023|1022|1021.8|1020.8|1023.2|1022.2|1021.4|1020.4|30
1591663200000|2020-06-09 00:40:00|1021.3|1020.3|1020.9|1019.9|1021.9|1020.9|1020.9|1019.9|10
1591663500000|2020-06-09 00:45:00|1021|1020|1021.7|1020.7|1021.9|1020.9|1020.5|1019.5|54
1591663800000|2020-06-09 00:50:00|1021.3|1020.3|1022|1021|1022|1021|1021.2|1020.2|6
1591664100000|2020-06-09 00:55:00|1021.9|1020.9|1021.4|1020.4|1021.9|1020.9|1021|1020|6
1591664400000|2020-06-09 01:00:00|1021.3|1020.3|1018.7|1017.7|1021.3|1020.3|1018.3|1017.3|87
1591664700000|2020-06-09 01:05:00|1018.9|1017.9|1019.2|1018.2|1019.5|1018.5|1018.7|1017.7|20
1591665000000|2020-06-09 01:10:00|1019.3|1018.3|1018|1017|1019.3|1018.3|1018|1017|41
1591665300000|2020-06-09 01:15:00|1018.1|1017.1|1017.7|1016.7|1018.3|1017.3|1016.9|1015.9|108
1591665600000|2020-06-09 01:20:00|1018|1017|1017.2|1016.2|1018.4|1017.4|1016.9|1015.9|71
1591665900000|2020-06-09 01:25:00|1017.5|1016.5|1017.1|1016.1|1017.5|1016.5|1016.8|1015.8|54
1591666200000|2020-06-09 01:30:00|1016.9|1015.9|1018.4|1017.4|1018.8|1017.8|1016.7|1015.7|86
1591666500000|2020-06-09 01:35:00|1018.7|1017.7|1020.2|1019.2|1020.8|1019.8|1018.7|1017.7|53
1591666800000|2020-06-09 01:40:00|1020.4|1019.4|1020.6|1019.6|1020.6|1019.6|1019.8|1018.8|15
1591667100000|2020-06-09 01:45:00|1020.5|1019.5|1021.3|1020.3|1021.3|1020.3|1020.5|1019.5|21
1591667400000|2020-06-09 01:50:00|1021.5|1020.5|1021.5|1020.5|1021.6|1020.6|1021.5|1020.5|4
1591667700000|2020-06-09 01:55:00|1022|1021|1023.4|1022.4|1023.4|1022.4|1022|1021|20
1591668000000|2020-06-09 02:00:00|1023.6|1022.6|1023.4|1022.4|1023.6|1022.6|1022.4|1021.4|60
1591668300000|2020-06-09 02:05:00|1023|1022|1022.2|1021.2|1023.9|1022.9|1022.1|1021.1|64
1591668600000|2020-06-09 02:10:00|1022|1021|1021.4|1020.4|1022.7|1021.7|1021.4|1020.4|17
1591668900000|2020-06-09 02:15:00|1021.8|1020.8|1022|1021|1022.1|1021.1|1021.4|1020.4|12
1591669200000|2020-06-09 02:20:00|1022.2|1021.2|1020.6|1019.6|1022.2|1021.2|1020.6|1019.6|76
1591669500000|2020-06-09 02:25:00|1019.9|1018.9|1019.8|1018.8|1020.2|1019.2|1019.4|1018.4|20
1591669800000|2020-06-09 02:30:00|1019.4|1018.4|1020.3|1019.3|1020.5|1019.5|1019.4|1018.4|10
1591670100000|2020-06-09 02:35:00|1020.2|1019.2|1020.3|1019.3|1020.5|1019.5|1020|1019|10
1591670400000|2020-06-09 02:40:00|1020.5|1019.5|1020.8|1019.8|1020.8|1019.8|1020.2|1019.2|6
1591670700000|2020-06-09 02:45:00|1021|1020|1021.5|1020.5|1021.5|1020.5|1021|1020|15
1591671000000|2020-06-09 02:50:00|1021.3|1020.3|1020.8|1019.8|1021.5|1020.5|1020.8|1019.8|9
1591671300000|2020-06-09 02:55:00|1021.6|1020.6|1022|1021|1022|1021|1021.6|1020.6|8
1591671600000|2020-06-09 03:00:00|1021.9|1020.9|1022|1021|1022.5|1021.5|1021.9|1020.9|9
1591671900000|2020-06-09 03:05:00|1021.6|1020.6|1021.7|1020.7|1021.7|1020.7|1021.6|1020.6|2
1591672200000|2020-06-09 03:10:00|1021.5|1020.5|1021.2|1020.2|1021.7|1020.7|1021.2|1020.2|11
1591672500000|2020-06-09 03:15:00|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|8
1591672800000|2020-06-09 03:20:00|1021.7|1020.7|1022.3|1021.3|1022.3|1021.3|1021.7|1020.7|6
1591673100000|2020-06-09 03:25:00|1022.4|1021.4|1022.5|1021.5|1022.8|1021.8|1022.3|1021.3|12
1591673400000|2020-06-09 03:30:00|1022.4|1021.4|1021.6|1020.6|1022.4|1021.4|1021.5|1020.5|17
1591673700000|2020-06-09 03:35:00|1021.8|1020.8|1022.1|1021.1|1022.3|1021.3|1021.4|1020.4|19
1591674000000|2020-06-09 03:40:00|1022.4|1021.4|1022.3|1021.3|1022.4|1021.4|1022.1|1021.1|10
1591674300000|2020-06-09 03:45:00|1022.1|1021.1|1021.7|1020.7|1022.1|1021.1|1021.7|1020.7|3
1591674600000|2020-06-09 03:50:00|1021.8|1020.8|1021.9|1020.9|1021.9|1020.9|1021.7|1020.7|11
1591674900000|2020-06-09 03:55:00|1022.1|1021.1|1021.8|1020.8|1022.1|1021.1|1021.8|1020.8|4
1591675200000|2020-06-09 04:00:00|1022|1021|1022.1|1021.1|1022.1|1021.1|1022|1021|2
1591675800000|2020-06-09 04:10:00|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|1
1591676700000|2020-06-09 04:25:00|1021.4|1020.4|1021.6|1020.6|1021.7|1020.7|1021.2|1020.2|17
1591677000000|2020-06-09 04:30:00|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1
1591677300000|2020-06-09 04:35:00|1021.9|1020.9|1022.1|1021.1|1022.3|1021.3|1021.9|1020.9|32
1591677600000|2020-06-09 04:40:00|1021.7|1020.7|1022.2|1021.2|1022.2|1021.2|1021.7|1020.7|4
1591677900000|2020-06-09 04:45:00|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1
1591678200000|2020-06-09 04:50:00|1021.5|1020.5|1021.6|1020.6|1021.6|1020.6|1021.5|1020.5|3
1591678500000|2020-06-09 04:55:00|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1
1591678800000|2020-06-09 05:00:00|1021.2|1020.2|1021.6|1020.6|1021.9|1020.9|1021.2|1020.2|6
1591679100000|2020-06-09 05:05:00|1022.2|1021.2|1022.3|1021.3|1022.6|1021.6|1022.2|1021.2|6
1591679400000|2020-06-09 05:10:00|1022.4|1021.4|1022.8|1021.8|1022.8|1021.8|1022.3|1021.3|3
1591679700000|2020-06-09 05:15:00|1022.1|1021.1|1023.1|1022.1|1023.1|1022.1|1022.1|1021.1|18
1591680000000|2020-06-09 05:20:00|1023.7|1022.7|1022.9|1021.9|1023.7|1022.7|1022.7|1021.7|115
1591680300000|2020-06-09 05:25:00|1022.8|1021.8|1023.4|1022.4|1023.4|1022.4|1022.7|1021.7|73
1591680600000|2020-06-09 05:30:00|1023.8|1022.8|1023.8|1022.8|1023.9|1022.9|1023.5|1022.5|21
1591680900000|2020-06-09 05:35:00|1024|1023|1023.1|1022.1|1024|1023|1023.1|1022.1|15
1591681200000|2020-06-09 05:40:00|1023.2|1022.2|1023.8|1022.8|1023.8|1022.8|1023.2|1022.2|27
1591681500000|2020-06-09 05:45:00|1024.2|1023.2|1024.9|1023.9|1024.9|1023.9|1024.2|1023.2|81
1591681800000|2020-06-09 05:50:00|1025.3|1024.3|1025.3|1024.3|1025.8|1024.8|1025.2|1024.2|64
1591682100000|2020-06-09 05:55:00|1025.2|1024.2|1025.3|1024.3|1025.4|1024.4|1025|1024|30
1591682400000|2020-06-09 06:00:00|1025.2|1024.2|1025.2|1024.2|1026.2|1025.2|1024.9|1023.9|236
1591682700000|2020-06-09 06:05:00|1024.9|1023.9|1024.7|1023.7|1025.2|1024.2|1024.5|1023.5|97
1591683000000|2020-06-09 06:10:00|1024.4|1023.4|1024.3|1023.3|1024.9|1023.9|1024.3|1023.3|24
1591683300000|2020-06-09 06:15:00|1024.2|1023.2|1023.4|1022.4|1024.2|1023.2|1023.4|1022.4|92
1591683600000|2020-06-09 06:20:00|1023.3|1022.3|1023.6|1022.6|1023.6|1022.6|1023|1022|48
1591683900000|2020-06-09 06:25:00|1023.4|1022.4|1024.1|1023.1|1024.5|1023.5|1023.4|1022.4|47
1591684200000|2020-06-09 06:30:00|1023.8|1022.8|1022.3|1021.3|1024.2|1023.2|1022.3|1021.3|340
1591684500000|2020-06-09 06:35:00|1022.2|1021.2|1022|1021|1023.1|1022.1|1021.7|1020.7|79
1591684800000|2020-06-09 06:40:00|1021.9|1020.9|1021.6|1020.6|1022.2|1021.2|1021.6|1020.6|63
1591685100000|2020-06-09 06:45:00|1021.5|1020.5|1021.5|1020.5|1021.8|1020.8|1021.4|1020.4|26
1591685400000|2020-06-09 06:50:00|1021.4|1020.4|1021.2|1020.2|1021.6|1020.6|1021|1020|76
1591685700000|2020-06-09 06:55:00|1021.1|1020.1|1020.6|1019.6|1021.1|1020.1|1020.5|1019.5|153
1591686000000|2020-06-09 07:00:00|1020.7|1019.7|1021.2|1020.2|1021.7|1020.7|1020.4|1019.4|375
1591686300000|2020-06-09 07:05:00|1021.1|1020.1|1019.5|1018.5|1021.1|1020.1|1019.3|1018.3|432
1591686600000|2020-06-09 07:10:00|1019.6|1018.6|1019.6|1018.6|1020.2|1019.2|1019.5|1018.5|242
1591686900000|2020-06-09 07:15:00|1019.4|1018.4|1018.9|1017.9|1020.1|1019.1|1018.6|1017.6|279
1591687200000|2020-06-09 07:20:00|1019|1018|1018.2|1017.2|1019.1|1018.1|1018.2|1017.2|109
1591687500000|2020-06-09 07:25:00|1018.1|1017.1|1017.2|1016.2|1018.2|1017.2|1017.2|1016.2|475
1591687800000|2020-06-09 07:30:00|1017.1|1016.1|1017.3|1016.3|1017.6|1016.6|1016.7|1015.7|164
1591688100000|2020-06-09 07:35:00|1017.5|1016.5|1015.1|1014.1|1017.5|1016.5|1015.1|1014.1|355
1591688400000|2020-06-09 07:40:00|1015.2|1014.2|1014.6|1013.6|1015.3|1014.3|1014|1013|804
1591688700000|2020-06-09 07:45:00|1014.7|1013.7|1014|1013|1015.1|1014.1|1013.5|1012.5|557
1591689000000|2020-06-09 07:50:00|1014.2|1013.2|1015.4|1014.4|1015.4|1014.4|1014.2|1013.2|256
1591689300000|2020-06-09 07:55:00|1015.2|1014.2|1014.7|1013.7|1015.8|1014.8|1014.5|1013.5|401
1591689600000|2020-06-09 08:00:00|1014.8|1013.8|1015.2|1014.2|1015.9|1014.9|1014.7|1013.7|178
1591689900000|2020-06-09 08:05:00|1015.1|1014.1|1013.3|1012.3|1015.1|1014.1|1013.2|1012.2|1576
1591690200000|2020-06-09 08:10:00|1013.2|1012.2|1012.6|1011.6|1013.8|1012.8|1012.6|1011.6|238
1591690500000|2020-06-09 08:15:00|1012.5|1011.5|1011.1|1010.1|1012.6|1011.6|1010.7|1009.7|749
1591690800000|2020-06-09 08:20:00|1011.2|1010.2|1011.4|1010.4|1012|1011|1010.9|1009.9|340
1591691100000|2020-06-09 08:25:00|1011.3|1010.3|1010.9|1009.9|1011.3|1010.3|1010.5|1009.5|359
1591691400000|2020-06-09 08:30:00|1011|1010|1009.4|1008.4|1011.1|1010.1|1009.2|1008.2|414
1591691700000|2020-06-09 08:35:00|1009.3|1008.3|1007.9|1006.9|1009.7|1008.7|1007.6|1006.6|1513
1591692000000|2020-06-09 08:40:00|1007.7|1006.7|1006.7|1005.7|1008.2|1007.2|1006.7|1005.7|608
1591692300000|2020-06-09 08:45:00|1006.8|1005.8|1008.6|1007.6|1009.1|1008.1|1006.8|1005.8|625
1591692600000|2020-06-09 08:50:00|1008.4|1007.4|1008.8|1007.8|1009.5|1008.5|1008.4|1007.4|334
1591692900000|2020-06-09 08:55:00|1008.7|1007.7|1008.3|1007.3|1008.8|1007.8|1007.8|1006.8|166
1591693200000|2020-06-09 09:00:00|1008.4|1007.4|1008.9|1007.9|1009.1|1008.1|1008.4|1007.4|315
1591693500000|2020-06-09 09:05:00|1008.8|1007.8|1008.7|1007.7|1009.2|1008.2|1007.9|1006.9|140
1591693800000|2020-06-09 09:10:00|1008.5|1007.5|1007.7|1006.7|1008.5|1007.5|1007.6|1006.6|151
1591694100000|2020-06-09 09:15:00|1007.5|1006.5|1007.7|1006.7|1008.4|1007.4|1007.4|1006.4|300
1591694400000|2020-06-09 09:20:00|1007.8|1006.8|1008.8|1007.8|1009.1|1008.1|1007.8|1006.8|67
1591694700000|2020-06-09 09:25:00|1008.7|1007.7|1010.5|1009.5|1010.7|1009.7|1008.7|1007.7|687
1591695000000|2020-06-09 09:30:00|1010.6|1009.6|1010.2|1009.2|1011|1010|1010.2|1009.2|250
1591695300000|2020-06-09 09:35:00|1010.3|1009.3|1010.1|1009.1|1010.7|1009.7|1009.9|1008.9|89
1591695600000|2020-06-09 09:40:00|1010.3|1009.3|1010.2|1009.2|1010.7|1009.7|1010.1|1009.1|70
1591695900000|2020-06-09 09:45:00|1010.1|1009.1|1008.6|1007.6|1010.1|1009.1|1008.3|1007.3|56
1591696200000|2020-06-09 09:50:00|1008.7|1007.7|1009.3|1008.3|1009.5|1008.5|1008.7|1007.7|241
1591696500000|2020-06-09 09:55:00|1009.2|1008.2|1008.5|1007.5|1009.2|1008.2|1008.3|1007.3|129
1591696800000|2020-06-09 10:00:00|1008.6|1007.6|1008.3|1007.3|1009.4|1008.4|1008.3|1007.3|46
1591697100000|2020-06-09 10:05:00|1008.4|1007.4|1009|1008|1009|1008|1008.4|1007.4|13
1591697400000|2020-06-09 10:10:00|1009.3|1008.3|1008|1007|1009.3|1008.3|1007.5|1006.5|50
1591697700000|2020-06-09 10:15:00|1007.9|1006.9|1008.5|1007.5|1008.6|1007.6|1007.8|1006.8|39
1591698000000|2020-06-09 10:20:00|1008.4|1007.4|1008.6|1007.6|1009.1|1008.1|1008.3|1007.3|96
1591698300000|2020-06-09 10:25:00|1008.7|1007.7|1008.1|1007.1|1008.7|1007.7|1007.9|1006.9|29
1591698600000|2020-06-09 10:30:00|1008|1007|1009.3|1008.3|1009.3|1008.3|1008|1007|42
1591698900000|2020-06-09 10:35:00|1009.4|1008.4|1010|1009|1010|1009|1009.4|1008.4|303
1591699200000|2020-06-09 10:40:00|1009.9|1008.9|1010.3|1009.3|1010.8|1009.8|1009.8|1008.8|152
1591699500000|2020-06-09 10:45:00|1010.4|1009.4|1009.8|1008.8|1010.4|1009.4|1009.8|1008.8|93
1591699800000|2020-06-09 10:50:00|1009.9|1008.9|1010.8|1009.8|1010.8|1009.8|1009.9|1008.9|134
1591700100000|2020-06-09 10:55:00|1010.9|1009.9|1010.9|1009.9|1011.3|1010.3|1010.8|1009.8|63
1591700400000|2020-06-09 11:00:00|1010.7|1009.7|1010.5|1009.5|1011.2|1010.2|1010.5|1009.5|96
1591700700000|2020-06-09 11:05:00|1010.4|1009.4|1010.9|1009.9|1011.2|1010.2|1010.4|1009.4|197
1591701000000|2020-06-09 11:10:00|1011|1010|1010.8|1009.8|1011.1|1010.1|1010.6|1009.6|60
1591701300000|2020-06-09 11:15:00|1010.6|1009.6|1010.3|1009.3|1010.7|1009.7|1009.8|1008.8|183
1591701600000|2020-06-09 11:20:00|1010.4|1009.4|1011.4|1010.4|1011.4|1010.4|1010.4|1009.4|227
1591701900000|2020-06-09 11:25:00|1011.2|1010.2|1010.8|1009.8|1011.5|1010.5|1010.5|1009.5|113
1591702200000|2020-06-09 11:30:00|1010.7|1009.7|1010.6|1009.6|1011.1|1010.1|1010.5|1009.5|49
1591702500000|2020-06-09 11:35:00|1010.7|1009.7|1011.3|1010.3|1011.5|1010.5|1010.7|1009.7|78
1591702800000|2020-06-09 11:40:00|1011|1010|1012.2|1011.2|1012.2|1011.2|1010.9|1009.9|396
1591703100000|2020-06-09 11:45:00|1012.1|1011.1|1012.9|1011.9|1013.4|1012.4|1012.1|1011.1|503
1591703400000|2020-06-09 11:50:00|1012.8|1011.8|1012.5|1011.5|1013|1012|1012.4|1011.4|161
1591703700000|2020-06-09 11:55:00|1012.6|1011.6|1012|1011|1012.9|1011.9|1012|1011|110
1591704000000|2020-06-09 12:00:00|1012.1|1011.1|1011.4|1010.4|1012.3|1011.3|1011|1010|223
1591704300000|2020-06-09 12:05:00|1011.6|1010.6|1011.2|1010.2|1011.9|1010.9|1011.1|1010.1|258
1591704600000|2020-06-09 12:10:00|1011.3|1010.3|1012|1011|1012.3|1011.3|1011.3|1010.3|147
1591704900000|2020-06-09 12:15:00|1011.9|1010.9|1011.8|1010.8|1012.1|1011.1|1011.7|1010.7|134
1591705200000|2020-06-09 12:20:00|1011.9|1010.9|1012.1|1011.1|1012.4|1011.4|1011.8|1010.8|202
1591705500000|2020-06-09 12:25:00|1012.2|1011.2|1012.8|1011.8|1013.1|1012.1|1012.1|1011.1|406
1591705800000|2020-06-09 12:30:00|1012.7|1011.7|1012.4|1011.4|1013.3|1012.3|1012.1|1011.1|648
1591706100000|2020-06-09 12:35:00|1012.5|1011.5|1011.7|1010.7|1012.7|1011.7|1011.7|1010.7|180
1591706400000|2020-06-09 12:40:00|1011.6|1010.6|1011|1010|1011.6|1010.6|1010.7|1009.7|302
1591706700000|2020-06-09 12:45:00|1010.9|1009.9|1009.7|1008.7|1010.9|1009.9|1009.5|1008.5|439
1591707000000|2020-06-09 12:50:00|1009.6|1008.6|1010.3|1009.3|1010.6|1009.6|1009.6|1008.6|103
1591707300000|2020-06-09 12:55:00|1010.4|1009.4|1010|1009|1010.5|1009.5|1009.9|1008.9|178
1591707600000|2020-06-09 13:00:00|1010.1|1009.1|1010.1|1009.1|1010.6|1009.6|1010.1|1009.1|145
1591707900000|2020-06-09 13:05:00|1010.2|1009.2|1010|1009|1010.2|1009.2|1009.8|1008.8|128
1591708200000|2020-06-09 13:10:00|1010.2|1009.2|1010.3|1009.3|1010.5|1009.5|1009.8|1008.8|207
1591708500000|2020-06-09 13:15:00|1010.5|1009.5|1010.5|1009.5|1010.7|1009.7|1010.2|1009.2|351
1591708800000|2020-06-09 13:20:00|1010.6|1009.6|1010.7|1009.7|1010.8|1009.8|1010.3|1009.3|231
1591709100000|2020-06-09 13:25:00|1010.6|1009.6|1009.5|1008.5|1010.8|1009.8|1009.4|1008.4|424
1591709400000|2020-06-09 13:30:00|1009.3|1008.8|1007.2|1006.7|1009.5|1009|1005.9|1005.4|6313
1591709700000|2020-06-09 13:35:00|1007.3|1006.8|1008.9|1008.4|1010.5|1010|1007.2|1006.7|2509
1591710000000|2020-06-09 13:40:00|1008.8|1008.3|1010.9|1010.4|1011|1010.5|1008.3|1007.8|1642
1591710300000|2020-06-09 13:45:00|1011|1010.5|1010.3|1009.8|1011|1010.5|1009.7|1009.2|1993
1591710600000|2020-06-09 13:50:00|1010.2|1009.7|1010.9|1010.4|1011.3|1010.8|1009.4|1008.9|1566
1591710900000|2020-06-09 13:55:00|1010.8|1010.3|1010.6|1010.1|1011.7|1011.2|1010.2|1009.7|1313
1591711200000|2020-06-09 14:00:00|1010.7|1010.2|1010.3|1009.8|1010.7|1010.2|1008.8|1008.3|1779
1591711500000|2020-06-09 14:05:00|1010.2|1009.7|1009.5|1009|1010.6|1010.1|1009.2|1008.7|1856
1591711800000|2020-06-09 14:10:00|1009.4|1008.9|1008.1|1007.6|1009.4|1008.9|1008.1|1007.6|3298
1591712100000|2020-06-09 14:15:00|1008|1007.5|1010.6|1010.1|1010.6|1010.1|1007.9|1007.4|2584
1591712400000|2020-06-09 14:20:00|1010.7|1010.2|1010.9|1010.4|1011.3|1010.8|1010.4|1009.9|2685
1591712700000|2020-06-09 14:25:00|1011|1010.5|1009.8|1009.3|1011|1010.5|1009.8|1009.3|2244
1591713000000|2020-06-09 14:30:00|1009.9|1009.4|1010.5|1010|1010.7|1010.2|1009.8|1009.3|1003
1591713300000|2020-06-09 14:35:00|1010.4|1009.9|1011.3|1010.8|1011.7|1011.2|1010.2|1009.7|1400
1591713600000|2020-06-09 14:40:00|1011.4|1010.9|1012.2|1011.7|1012.5|1012|1011.3|1010.8|1148
1591713900000|2020-06-09 14:45:00|1012.3|1011.8|1013.8|1013.3|1013.9|1013.4|1012.1|1011.6|1378
1591714200000|2020-06-09 14:50:00|1013.7|1013.2|1015.4|1014.9|1015.4|1014.9|1013.7|1013.2|2136
1591714500000|2020-06-09 14:55:00|1015.5|1015|1014.3|1013.8|1015.6|1015.1|1014.3|1013.8|1878
1591714800000|2020-06-09 15:00:00|1014.4|1013.9|1015|1014.5|1015|1014.5|1013.5|1013|1745
1591715100000|2020-06-09 15:05:00|1015.1|1014.6|1014.4|1013.9|1015.1|1014.6|1014|1013.5|1278
1591715400000|2020-06-09 15:10:00|1014.5|1014|1013.5|1013|1014.8|1014.3|1013.5|1013|1003
1591715700000|2020-06-09 15:15:00|1013.6|1013.1|1013.9|1013.4|1013.9|1013.4|1012.7|1012.2|1077
1591716000000|2020-06-09 15:20:00|1013.8|1013.3|1014.7|1014.2|1014.8|1014.3|1013.8|1013.3|1605
1591716300000|2020-06-09 15:25:00|1014.6|1014.1|1014|1013.5|1015|1014.5|1013.7|1013.2|2013
1591716600000|2020-06-09 15:30:00|1013.9|1013.4|1013.5|1013|1014.3|1013.8|1013.2|1012.7|1540
1591716900000|2020-06-09 15:35:00|1013.6|1013.1|1013.3|1012.8|1013.8|1013.3|1012.9|1012.4|819
1591717200000|2020-06-09 15:40:00|1013.2|1012.7|1013.8|1013.3|1014.1|1013.6|1013.2|1012.7|773
1591717500000|2020-06-09 15:45:00|1013.7|1013.2|1013.4|1012.9|1014.1|1013.6|1013.2|1012.7|858
1591717800000|2020-06-09 15:50:00|1013.5|1013|1013.6|1013.1|1014.2|1013.7|1013.5|1013|1149
1591718100000|2020-06-09 15:55:00|1013.5|1013|1013.5|1013|1014|1013.5|1013.4|1012.9|976
1591718400000|2020-06-09 16:00:00|1013.4|1012.9|1012.9|1012.4|1013.8|1013.3|1012.8|1012.3|639
1591718700000|2020-06-09 16:05:00|1012.8|1012.3|1013.1|1012.6|1013.1|1012.6|1012.4|1011.9|593
1591719000000|2020-06-09 16:10:00|1013|1012.5|1013.1|1012.6|1013.3|1012.8|1012.7|1012.2|613
1591719300000|2020-06-09 16:15:00|1013.2|1012.7|1013.2|1012.7|1013.3|1012.8|1012.7|1012.2|360
1591719600000|2020-06-09 16:20:00|1013.3|1012.8|1013.5|1013|1013.7|1013.2|1013.2|1012.7|502
1591719900000|2020-06-09 16:25:00|1013.6|1013.1|1013.7|1013.2|1013.9|1013.4|1013.5|1013|412
1591720200000|2020-06-09 16:30:00|1013.6|1013.1|1013.3|1012.8|1013.9|1013.4|1013.3|1012.8|268
1591720500000|2020-06-09 16:35:00|1013.4|1012.9|1013.6|1013.1|1013.6|1013.1|1012.6|1012.1|639
1591720800000|2020-06-09 16:40:00|1013.7|1013.2|1013.9|1013.4|1014.1|1013.6|1013.5|1013|359
1591721100000|2020-06-09 16:45:00|1014|1013.5|1013.5|1013|1014.2|1013.7|1013.4|1012.9|551
1591721400000|2020-06-09 16:50:00|1013.6|1013.1|1013.4|1012.9|1013.7|1013.2|1013.3|1012.8|262
1591721700000|2020-06-09 16:55:00|1013.3|1012.8|1013.6|1013.1|1013.8|1013.3|1013.2|1012.7|430
1591722000000|2020-06-09 17:00:00|1013.5|1013|1013.8|1013.3|1014.2|1013.7|1013.4|1012.9|466
1591722300000|2020-06-09 17:05:00|1013.7|1013.2|1013.9|1013.4|1013.9|1013.4|1013.4|1012.9|322
1591722600000|2020-06-09 17:10:00|1014|1013.5|1014|1013.5|1014.1|1013.6|1013.8|1013.3|714
1591722900000|2020-06-09 17:15:00|1014.1|1013.6|1014.4|1013.9|1014.5|1014|1013.8|1013.3|1184
1591723200000|2020-06-09 17:20:00|1014.3|1013.8|1014.9|1014.4|1015.1|1014.6|1014.3|1013.8|524
1591723500000|2020-06-09 17:25:00|1015|1014.5|1015.4|1014.9|1015.4|1014.9|1014.9|1014.4|314
1591723800000|2020-06-09 17:30:00|1015.2|1014.7|1015.8|1015.3|1015.8|1015.3|1014.9|1014.4|1085
1591724100000|2020-06-09 17:35:00|1015.9|1015.4|1015.2|1014.7|1015.9|1015.4|1015|1014.5|658
1591724400000|2020-06-09 17:40:00|1015.3|1014.8|1016|1015.5|1016|1015.5|1015.3|1014.8|737
1591724700000|2020-06-09 17:45:00|1016.1|1015.6|1015.7|1015.2|1016.1|1015.6|1015.6|1015.1|774
1591725000000|2020-06-09 17:50:00|1015.6|1015.1|1015.1|1014.6|1015.7|1015.2|1015.1|1014.6|457
1591725300000|2020-06-09 17:55:00|1015.2|1014.7|1015.2|1014.7|1015.5|1015|1015.1|1014.6|727
1591725600000|2020-06-09 18:00:00|1015.1|1014.6|1015|1014.5|1015.4|1014.9|1014.1|1013.6|1472
1591725900000|2020-06-09 18:05:00|1014.9|1014.4|1014.5|1014|1015|1014.5|1014.4|1013.9|935
1591726200000|2020-06-09 18:10:00|1014.6|1014.1|1015.8|1015.3|1015.8|1015.3|1014.6|1014.1|1025
1591726500000|2020-06-09 18:15:00|1015.9|1015.4|1015|1014.5|1016.1|1015.6|1015|1014.5|1348
1591726800000|2020-06-09 18:20:00|1014.9|1014.4|1014.6|1014.1|1015.1|1014.6|1014.3|1013.8|998
1591727100000|2020-06-09 18:25:00|1014.7|1014.2|1014.7|1014.2|1014.8|1014.3|1014.3|1013.8|703
1591727400000|2020-06-09 18:30:00|1014.6|1014.1|1015.5|1015|1015.7|1015.2|1014.5|1014|730
1591727700000|2020-06-09 18:35:00|1015.4|1014.9|1015.6|1015.1|1015.6|1015.1|1014.7|1014.2|654
1591728000000|2020-06-09 18:40:00|1015.5|1015|1015.8|1015.3|1015.9|1015.4|1015.4|1014.9|328
1591728300000|2020-06-09 18:45:00|1015.7|1015.2|1016.4|1015.9|1016.6|1016.1|1015.3|1014.8|620
1591728600000|2020-06-09 18:50:00|1016.5|1016|1016.5|1016|1016.7|1016.2|1016.1|1015.6|536
1591728900000|2020-06-09 18:55:00|1016.4|1015.9|1016.6|1016.1|1016.7|1016.2|1016.1|1015.6|648
1591729200000|2020-06-09 19:00:00|1016.5|1016|1016.2|1015.7|1016.8|1016.3|1016.1|1015.6|983
1591729500000|2020-06-09 19:05:00|1016.3|1015.8|1016.9|1016.4|1017|1016.5|1016|1015.5|1079
1591729800000|2020-06-09 19:10:00|1016.8|1016.3|1017.1|1016.6|1017.3|1016.8|1016.2|1015.7|1224
1591730100000|2020-06-09 19:15:00|1017.2|1016.7|1017.8|1017.3|1017.9|1017.4|1017.1|1016.6|947
1591730400000|2020-06-09 19:20:00|1017.7|1017.2|1017.8|1017.3|1018.3|1017.8|1017.7|1017.2|1213
1591730700000|2020-06-09 19:25:00|1017.9|1017.4|1018.9|1018.4|1019|1018.5|1017.9|1017.4|1327
1591731000000|2020-06-09 19:30:00|1019|1018.5|1017.8|1017.3|1019.2|1018.7|1017.7|1017.2|1661
1591731300000|2020-06-09 19:35:00|1017.9|1017.4|1019|1018.5|1019.1|1018.6|1017.6|1017.1|1234
1591731600000|2020-06-09 19:40:00|1018.9|1018.4|1018.6|1018.1|1019.9|1019.4|1018.6|1018.1|2235
1591731900000|2020-06-09 19:45:00|1018.7|1018.2|1018|1017.5|1018.9|1018.4|1017.9|1017.4|2344
1591732200000|2020-06-09 19:50:00|1017.5|1017|1016.6|1016.1|1018|1017.5|1016.5|1016|3386
1591732500000|2020-06-09 19:55:00|1016.8|1016.3|1018.1|1017.6|1018.5|1018|1016.7|1016.2|13096
1591732800000|2020-06-09 20:00:00|1018.3|1017.3|1018.2|1017.2|1018.3|1017.3|1017.6|1016.6|1037
1591733100000|2020-06-09 20:05:00|1018.3|1017.3|1017.3|1016.3|1018.4|1017.4|1017.3|1016.3|117
1591733400000|2020-06-09 20:10:00|1017.2|1016.2|1016.4|1015.4|1017.6|1016.6|1016.3|1015.3|27
1591733700000|2020-06-09 20:15:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1
1591734000000|2020-06-09 20:20:00|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|12
1591734300000|2020-06-09 20:25:00|1017|1016|1017.4|1016.4|1018.4|1017.4|1016.3|1015.3|142
1591734900000|2020-06-09 20:35:00|1017.3|1016.3|1017|1016|1017.5|1016.5|1016.7|1015.7|30
1591736100000|2020-06-09 20:55:00|1017.3|1016.3|1016.8|1015.8|1017.3|1016.3|1016.8|1015.8|9
1591736400000|2020-06-09 21:00:00|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|12
1591736700000|2020-06-09 21:05:00|1015.6|1014.6|1015.8|1014.8|1015.8|1014.8|1015.6|1014.6|8
1591739700000|2020-06-09 21:55:00|||||||||4
1591740000000|2020-06-09 22:00:00|1016.2|1014.2|1016.6|1014.6|1016.6|1014.6|1016|1014|0
1591740300000|2020-06-09 22:05:00|1016.5|1014.5|1016.6|1014.6|1016.7|1014.7|1016.3|1014.3|0
1591740600000|2020-06-09 22:10:00|1016.7|1014.7|1016.3|1014.3|1016.9|1014.9|1016.2|1014.2|0
1591740900000|2020-06-09 22:15:00|1016.2|1014.2|1016.5|1014.5|1016.5|1014.5|1016.2|1014.2|0
1591741200000|2020-06-09 22:20:00|1016.6|1014.6|1016.6|1014.6|1016.7|1014.7|1016.4|1014.4|0
1591741500000|2020-06-09 22:25:00|1016.7|1014.7|1016.5|1014.5|1016.7|1014.7|1016.4|1014.4|0
1591741800000|2020-06-09 22:30:00|1016.6|1014.6|1016.1|1014.1|1016.6|1014.6|1015.9|1013.9|0
1591742100000|2020-06-09 22:35:00|1016.2|1014.2|1017.5|1015.5|1017.5|1015.5|1016.2|1014.2|0
1591742400000|2020-06-09 22:40:00|1017.4|1015.4|1017.9|1015.9|1018|1016|1017.2|1015.2|0
1591742700000|2020-06-09 22:45:00|1017.8|1015.8|1017.9|1015.9|1018.1|1016.1|1017.7|1015.7|0
1591743000000|2020-06-09 22:50:00|1017.8|1015.8|1018.1|1016.1|1018.2|1016.2|1017.8|1015.8|0
1591743300000|2020-06-09 22:55:00|1018|1016|1017.7|1015.7|1018.1|1016.1|1017.7|1015.7|0
1591743600000|2020-06-09 23:00:00|1017.8|1015.8|1017.7|1015.7|1018|1016|1017.5|1015.5|0
1591743900000|2020-06-09 23:05:00|1017.6|1015.6|1017.4|1015.4|1017.7|1015.7|1017.4|1015.4|0
1591744200000|2020-06-09 23:10:00|1017.3|1015.3|1016.7|1014.7|1017.3|1015.3|1016.7|1014.7|0
1591744500000|2020-06-09 23:15:00|1016.8|1014.8|1016.7|1014.7|1016.9|1014.9|1016.6|1014.6|0
1591744800000|2020-06-09 23:20:00|1016.8|1014.8|1017.1|1015.1|1017.1|1015.1|1016.6|1014.6|0
1591745100000|2020-06-09 23:25:00|1017|1015|1017.6|1015.6|1017.6|1015.6|1017|1015|0
1591745400000|2020-06-09 23:30:00|1017.5|1015.5|1018.5|1016.5|1018.5|1016.5|1017.2|1015.2|0
1591745700000|2020-06-09 23:35:00|1018.4|1016.4|1018.5|1016.5|1018.9|1016.9|1018.4|1016.4|0
1591746000000|2020-06-09 23:40:00|1018.4|1016.4|1018.2|1016.2|1018.5|1016.5|1017.9|1015.9|0
1591746300000|2020-06-09 23:45:00|1018.1|1016.1|1018.7|1016.7|1018.7|1016.7|1018|1016|0
1591746600000|2020-06-09 23:50:00|1018.6|1016.6|1019.3|1017.3|1019.6|1017.6|1018.4|1016.4|0
1591746900000|2020-06-09 23:55:00|1019.4|1017.4|1019.3|1017.3|1019.6|1017.6|1019|1017|0
1591747200000|2020-06-10 00:00:00|1017|1016|1017.2|1016.2|1017.2|1016.2|1017|1016|6
1591747500000|2020-06-10 00:05:00|1017.4|1016.4|1018.7|1017.7|1018.7|1017.7|1017.4|1016.4|26
1591747800000|2020-06-10 00:10:00|1018.4|1017.4|1018.1|1017.1|1018.4|1017.4|1018.1|1017.1|5
1591748100000|2020-06-10 00:15:00|||||||||3
1591748400000|2020-06-10 00:20:00|1019.2|1018.2|1019|1018|1019.2|1018.2|1019|1018|2
1591748700000|2020-06-10 00:25:00|1019.6|1018.6|1019.1|1018.1|1019.6|1018.6|1019.1|1018.1|3
1591749000000|2020-06-10 00:30:00|1019.5|1018.5|1020.7|1019.7|1020.7|1019.7|1019.5|1018.5|30
1591749300000|2020-06-10 00:35:00|1019.2|1018.2|1019.7|1018.7|1020|1019|1019.2|1018.2|18
1591749600000|2020-06-10 00:40:00|1019.9|1018.9|1019.8|1018.8|1019.9|1018.9|1019.5|1018.5|6
1591749900000|2020-06-10 00:45:00|1019.7|1018.7|1019.2|1018.2|1019.7|1018.7|1018.9|1017.9|30
1591750200000|2020-06-10 00:50:00|1019.4|1018.4|1019|1018|1019.4|1018.4|1018.2|1017.2|76
1591750500000|2020-06-10 00:55:00|1018.8|1017.8|1018.5|1017.5|1019.2|1018.2|1018.5|1017.5|41
1591750800000|2020-06-10 01:00:00|1018.6|1017.6|1017.4|1016.4|1018.7|1017.7|1017.4|1016.4|29
1591751100000|2020-06-10 01:05:00|1017.2|1016.2|1018.3|1017.3|1018.3|1017.3|1017|1016|12
1591751400000|2020-06-10 01:10:00|1018.6|1017.6|1019.7|1018.7|1020.1|1019.1|1018.6|1017.6|36
1591751700000|2020-06-10 01:15:00|1020|1019|1021.1|1020.1|1021.2|1020.2|1020|1019|106
1591752000000|2020-06-10 01:20:00|1021.2|1020.2|1020.5|1019.5|1021.4|1020.4|1020.3|1019.3|57
1591752300000|2020-06-10 01:25:00|1020.6|1019.6|1020.6|1019.6|1021.2|1020.2|1020|1019|30
1591752600000|2020-06-10 01:30:00|1020.3|1019.3|1019.7|1018.7|1022.6|1021.6|1019.7|1018.7|51
1591752900000|2020-06-10 01:35:00|1019.5|1018.5|1019.6|1018.6|1020.8|1019.8|1019.5|1018.5|22
1591753200000|2020-06-10 01:40:00|1019.7|1018.7|1020.2|1019.2|1021|1020|1019.7|1018.7|8
1591753500000|2020-06-10 01:45:00|1019.8|1018.8|1021.7|1020.7|1021.7|1020.7|1019.8|1018.8|10
1591753800000|2020-06-10 01:50:00|1021.8|1020.8|1023.2|1022.2|1023.2|1022.2|1021.7|1020.7|46
1591754100000|2020-06-10 01:55:00|1023.1|1022.1|1022.7|1021.7|1023.5|1022.5|1022.7|1021.7|19
1591754400000|2020-06-10 02:00:00|1022.6|1021.6|1023.8|1022.8|1024.2|1023.2|1022.6|1021.6|37
1591754700000|2020-06-10 02:05:00|1024.1|1023.1|1023|1022|1024.1|1023.1|1023|1022|20
1591755000000|2020-06-10 02:10:00|1022.9|1021.9|1023.8|1022.8|1023.8|1022.8|1022.7|1021.7|58
1591755300000|2020-06-10 02:15:00|1023.7|1022.7|1024.9|1023.9|1025.3|1024.3|1023.7|1022.7|120
1591755600000|2020-06-10 02:20:00|1024.8|1023.8|1024|1023|1024.8|1023.8|1023.7|1022.7|17
1591755900000|2020-06-10 02:25:00|1024.1|1023.1|1023.1|1022.1|1024.4|1023.4|1022.8|1021.8|22
1591756200000|2020-06-10 02:30:00|1022.9|1021.9|1022.3|1021.3|1023.1|1022.1|1021.9|1020.9|32
1591756500000|2020-06-10 02:35:00|1021.4|1020.4|1021.2|1020.2|1021.4|1020.4|1020.6|1019.6|39
1591756800000|2020-06-10 02:40:00|1021|1020|1020.2|1019.2|1021.5|1020.5|1020.2|1019.2|30
1591757100000|2020-06-10 02:45:00|1020.1|1019.1|1020.9|1019.9|1021.2|1020.2|1019.7|1018.7|18
1591757400000|2020-06-10 02:50:00|1020.7|1019.7|1021.2|1020.2|1021.6|1020.6|1020.7|1019.7|16
1591757700000|2020-06-10 02:55:00|1021.4|1020.4|1022.1|1021.1|1022.1|1021.1|1021.4|1020.4|23
1591758000000|2020-06-10 03:00:00|1021.7|1020.7|1022.4|1021.4|1022.5|1021.5|1021.7|1020.7|20
1591758300000|2020-06-10 03:05:00|1022|1021|1021.8|1020.8|1022|1021|1021.6|1020.6|24
1591758600000|2020-06-10 03:10:00|1021.7|1020.7|1021.8|1020.8|1022.7|1021.7|1021.7|1020.7|20
1591758900000|2020-06-10 03:15:00|1021.9|1020.9|1021.2|1020.2|1021.9|1020.9|1021.2|1020.2|14
1591759200000|2020-06-10 03:20:00|1021.3|1020.3|1021.2|1020.2|1021.7|1020.7|1021.2|1020.2|18
1591759500000|2020-06-10 03:25:00|1021.3|1020.3|1020.7|1019.7|1021.3|1020.3|1020.5|1019.5|10
1591759800000|2020-06-10 03:30:00|1021|1020|1021.2|1020.2|1021.2|1020.2|1021|1020|6
1591760100000|2020-06-10 03:35:00|1021.1|1020.1|1021.9|1020.9|1021.9|1020.9|1021.1|1020.1|13
1591760400000|2020-06-10 03:40:00|1021.8|1020.8|1022|1021|1022|1021|1021.8|1020.8|20
1591760700000|2020-06-10 03:45:00|1021.8|1020.8|1021|1020|1021.8|1020.8|1021|1020|11
1591761000000|2020-06-10 03:50:00|1021.2|1020.2|1020.8|1019.8|1021.2|1020.2|1020.8|1019.8|6
1591761300000|2020-06-10 03:55:00|1020.9|1019.9|1021.2|1020.2|1021.2|1020.2|1020.5|1019.5|11
1591761600000|2020-06-10 04:00:00|1021.1|1020.1|1021.3|1020.3|1021.3|1020.3|1021|1020|9
1591761900000|2020-06-10 04:05:00|1021|1020|1020.4|1019.4|1021|1020|1020.4|1019.4|4
1591762500000|2020-06-10 04:15:00|1020.3|1019.3|1020.3|1019.3|1020.3|1019.3|1020.3|1019.3|1
1591762800000|2020-06-10 04:20:00|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|3
1591763400000|2020-06-10 04:30:00|1020.2|1019.2|1020.5|1019.5|1020.5|1019.5|1020.2|1019.2|12
1591763700000|2020-06-10 04:35:00|1020.4|1019.4|1020.3|1019.3|1020.4|1019.4|1020.1|1019.1|12
1591764000000|2020-06-10 04:40:00|1020.2|1019.2|1020.4|1019.4|1020.6|1019.6|1020.2|1019.2|12
1591764300000|2020-06-10 04:45:00|1020.5|1019.5|1020.5|1019.5|1020.7|1019.7|1020.4|1019.4|20
1591764600000|2020-06-10 04:50:00|1020.6|1019.6|1021.4|1020.4|1021.4|1020.4|1020.6|1019.6|29
1591764900000|2020-06-10 04:55:00|1021.5|1020.5|1021|1020|1021.5|1020.5|1020.9|1019.9|16
1591765200000|2020-06-10 05:00:00|1021.4|1020.4|1022.1|1021.1|1022.4|1021.4|1021.4|1020.4|83
1591765500000|2020-06-10 05:05:00|1022.2|1021.2|1022.6|1021.6|1022.6|1021.6|1022.1|1021.1|22
1591765800000|2020-06-10 05:10:00|1022.5|1021.5|1022.4|1021.4|1022.5|1021.5|1022.4|1021.4|14
1591766100000|2020-06-10 05:15:00|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|4
1591766400000|2020-06-10 05:20:00|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|12
1591766700000|2020-06-10 05:25:00|1022.9|1021.9|1023.4|1022.4|1023.5|1022.5|1022.7|1021.7|17
1591767000000|2020-06-10 05:30:00|1023.5|1022.5|1024|1023|1024|1023|1023.5|1022.5|13
1591767300000|2020-06-10 05:35:00|1024.1|1023.1|1023.6|1022.6|1024.1|1023.1|1023.5|1022.5|28
1591767600000|2020-06-10 05:40:00|1023.5|1022.5|1023.7|1022.7|1023.9|1022.9|1023.5|1022.5|37
1591767900000|2020-06-10 05:45:00|1023.8|1022.8|1023.7|1022.7|1023.9|1022.9|1023.7|1022.7|4
1591768200000|2020-06-10 05:50:00|1023.2|1022.2|1022.7|1021.7|1023.2|1022.2|1022.7|1021.7|11
1591768500000|2020-06-10 05:55:00|1022.6|1021.6|1022.8|1021.8|1022.9|1021.9|1022.5|1021.5|54
1591768800000|2020-06-10 06:00:00|1022.5|1021.5|1023.5|1022.5|1024.1|1023.1|1022.1|1021.1|130
1591769100000|2020-06-10 06:05:00|1022.7|1021.7|1022.2|1021.2|1022.7|1021.7|1021.8|1020.8|43
1591769400000|2020-06-10 06:10:00|1022.1|1021.1|1022|1021|1022.2|1021.2|1021.8|1020.8|8
1591769700000|2020-06-10 06:15:00|1022.4|1021.4|1022.9|1021.9|1023.4|1022.4|1022.3|1021.3|22
1591770000000|2020-06-10 06:20:00|1022.7|1021.7|1022.2|1021.2|1023.1|1022.1|1022.2|1021.2|28
1591770300000|2020-06-10 06:25:00|1021.7|1020.7|1021.2|1020.2|1022|1021|1021.2|1020.2|54
1591770600000|2020-06-10 06:30:00|1021.1|1020.1|1020.7|1019.7|1021.3|1020.3|1020.6|1019.6|119
1591770900000|2020-06-10 06:35:00|1020.8|1019.8|1020.4|1019.4|1020.9|1019.9|1020.3|1019.3|62
1591771200000|2020-06-10 06:40:00|1020.5|1019.5|1020.6|1019.6|1020.8|1019.8|1020|1019|187
1591771500000|2020-06-10 06:45:00|1021.2|1020.2|1021.1|1020.1|1021.3|1020.3|1021|1020|14
1591771800000|2020-06-10 06:50:00|1021.3|1020.3|1021.1|1020.1|1021.3|1020.3|1020.9|1019.9|20
1591772100000|2020-06-10 06:55:00|1020.9|1019.9|1020|1019|1021.3|1020.3|1020|1019|100
1591772400000|2020-06-10 07:00:00|1020.1|1019.1|1021.2|1020.2|1021.4|1020.4|1019.6|1018.6|105
1591772700000|2020-06-10 07:05:00|1021.3|1020.3|1022.3|1021.3|1022.6|1021.6|1021.3|1020.3|313
1591773000000|2020-06-10 07:10:00|1022.2|1021.2|1022.8|1021.8|1022.8|1021.8|1021.8|1020.8|49
1591773300000|2020-06-10 07:15:00|1022.6|1021.6|1022.7|1021.7|1023.3|1022.3|1022.5|1021.5|168
1591773600000|2020-06-10 07:20:00|1022.8|1021.8|1021.9|1020.9|1022.8|1021.8|1021.8|1020.8|84
1591773900000|2020-06-10 07:25:00|1022.2|1021.2|1023|1022|1023|1022|1022.2|1021.2|27
1591774200000|2020-06-10 07:30:00|1023.2|1022.2|1021.7|1020.7|1023.2|1022.2|1021.6|1020.6|65
1591774500000|2020-06-10 07:35:00|1021.6|1020.6|1022|1021|1022.1|1021.1|1021.6|1020.6|44
1591774800000|2020-06-10 07:40:00|1021.5|1020.5|1021.2|1020.2|1021.5|1020.5|1020.9|1019.9|74
1591775100000|2020-06-10 07:45:00|1021.3|1020.3|1021.1|1020.1|1021.4|1020.4|1020.7|1019.7|44
1591775400000|2020-06-10 07:50:00|1021.2|1020.2|1021.3|1020.3|1021.7|1020.7|1021.2|1020.2|113
1591775700000|2020-06-10 07:55:00|1021.4|1020.4|1021.8|1020.8|1021.8|1020.8|1021.3|1020.3|87
1591776000000|2020-06-10 08:00:00|1021.7|1020.7|1020.3|1019.3|1021.9|1020.9|1020.3|1019.3|104
1591776300000|2020-06-10 08:05:00|1020.5|1019.5|1020.2|1019.2|1020.5|1019.5|1019.5|1018.5|97
1591776600000|2020-06-10 08:10:00|1020|1019|1021|1020|1021.2|1020.2|1019.6|1018.6|68
1591776900000|2020-06-10 08:15:00|1021.2|1020.2|1021.9|1020.9|1022.2|1021.2|1021.2|1020.2|79
1591777200000|2020-06-10 08:20:00|1022|1021|1020.9|1019.9|1022|1021|1020.6|1019.6|136
1591777500000|2020-06-10 08:25:00|1021|1020|1021.3|1020.3|1022|1021|1020.8|1019.8|149
1591777800000|2020-06-10 08:30:00|1021.2|1020.2|1021.9|1020.9|1021.9|1020.9|1020.8|1019.8|174
1591778100000|2020-06-10 08:35:00|1022|1021|1022.1|1021.1|1022.1|1021.1|1021.9|1020.9|47
1591778400000|2020-06-10 08:40:00|1022|1021|1021.8|1020.8|1022|1021|1021.5|1020.5|33
1591778700000|2020-06-10 08:45:00|1021.2|1020.2|1020.9|1019.9|1021.3|1020.3|1020.7|1019.7|57
1591779000000|2020-06-10 08:50:00|1021|1020|1020.6|1019.6|1021|1020|1020.5|1019.5|38
1591779300000|2020-06-10 08:55:00|1020.5|1019.5|1019.5|1018.5|1020.5|1019.5|1019.2|1018.2|90
1591779600000|2020-06-10 09:00:00|1019.4|1018.4|1015.7|1014.7|1019.4|1018.4|1015.7|1014.7|913
1591779900000|2020-06-10 09:05:00|1015.8|1014.8|1017.2|1016.2|1017.3|1016.3|1015.8|1014.8|114
1591780200000|2020-06-10 09:10:00|1017.1|1016.1|1017.2|1016.2|1017.5|1016.5|1016.9|1015.9|64
1591780500000|2020-06-10 09:15:00|1017.4|1016.4|1016.1|1015.1|1017.9|1016.9|1016.1|1015.1|272
1591780800000|2020-06-10 09:20:00|1016|1015|1017|1016|1017.3|1016.3|1015.9|1014.9|261
1591781100000|2020-06-10 09:25:00|1016.9|1015.9|1017.1|1016.1|1017.1|1016.1|1015.9|1014.9|133
1591781400000|2020-06-10 09:30:00|1017|1016|1018.1|1017.1|1018.1|1017.1|1016.8|1015.8|41
1591781700000|2020-06-10 09:35:00|1017.9|1016.9|1017.9|1016.9|1018|1017|1017.5|1016.5|28
1591782000000|2020-06-10 09:40:00|1018|1017|1018.4|1017.4|1018.4|1017.4|1017.3|1016.3|44
1591782300000|2020-06-10 09:45:00|1018.2|1017.2|1017.4|1016.4|1018.2|1017.2|1017.1|1016.1|74
1591782600000|2020-06-10 09:50:00|1017.6|1016.6|1018.3|1017.3|1018.3|1017.3|1017.4|1016.4|70
1591782900000|2020-06-10 09:55:00|1018|1017|1018.2|1017.2|1018.4|1017.4|1017.9|1016.9|72
1591783200000|2020-06-10 10:00:00|1018|1017|1016.9|1015.9|1018|1017|1016.9|1015.9|81
1591783500000|2020-06-10 10:05:00|1016.7|1015.7|1015.6|1014.6|1016.9|1015.9|1015.5|1014.5|261
1591783800000|2020-06-10 10:10:00|1015.9|1014.9|1015.1|1014.1|1016.1|1015.1|1014.9|1013.9|393
1591784100000|2020-06-10 10:15:00|1014.9|1013.9|1015|1014|1015.9|1014.9|1014.7|1013.7|329
1591784400000|2020-06-10 10:20:00|1015.3|1014.3|1015.5|1014.5|1015.6|1014.6|1015.1|1014.1|246
1591784700000|2020-06-10 10:25:00|1015.4|1014.4|1015.5|1014.5|1015.9|1014.9|1015.2|1014.2|179
1591785000000|2020-06-10 10:30:00|1015.8|1014.8|1016.2|1015.2|1016.2|1015.2|1015.6|1014.6|107
1591785300000|2020-06-10 10:35:00|1016.1|1015.1|1016.9|1015.9|1016.9|1015.9|1016.1|1015.1|75
1591785600000|2020-06-10 10:40:00|1017|1016|1017.6|1016.6|1017.6|1016.6|1017|1016|52
1591785900000|2020-06-10 10:45:00|1018|1017|1017.8|1016.8|1018.3|1017.3|1017.3|1016.3|102
1591786200000|2020-06-10 10:50:00|1018.1|1017.1|1018.5|1017.5|1018.7|1017.7|1018.1|1017.1|54
1591786500000|2020-06-10 10:55:00|1018.6|1017.6|1018.2|1017.2|1018.6|1017.6|1018.1|1017.1|61
1591786800000|2020-06-10 11:00:00|1018.3|1017.3|1018.3|1017.3|1018.6|1017.6|1017.9|1016.9|174
1591787100000|2020-06-10 11:05:00|1018.5|1017.5|1018.8|1017.8|1019|1018|1018.4|1017.4|96
1591787400000|2020-06-10 11:10:00|1018.7|1017.7|1019.2|1018.2|1019.3|1018.3|1018.4|1017.4|149
1591787700000|2020-06-10 11:15:00|1019.3|1018.3|1019.7|1018.7|1019.7|1018.7|1019|1018|85
1591788000000|2020-06-10 11:20:00|1019.8|1018.8|1019.7|1018.7|1019.9|1018.9|1019.2|1018.2|107
1591788300000|2020-06-10 11:25:00|1020|1019|1018.7|1017.7|1020.4|1019.4|1018.7|1017.7|211
1591788600000|2020-06-10 11:30:00|1019.1|1018.1|1019.1|1018.1|1019.5|1018.5|1019.1|1018.1|212
1591788900000|2020-06-10 11:35:00|1019.2|1018.2|1020.2|1019.2|1020.3|1019.3|1019.2|1018.2|305
1591789200000|2020-06-10 11:40:00|1019.9|1018.9|1019.4|1018.4|1019.9|1018.9|1019.4|1018.4|80
1591789500000|2020-06-10 11:45:00|1019.5|1018.5|1020.2|1019.2|1020.2|1019.2|1019.5|1018.5|104
1591789800000|2020-06-10 11:50:00|1020|1019|1020|1019|1020.2|1019.2|1019.8|1018.8|82
1591790100000|2020-06-10 11:55:00|1020.1|1019.1|1020.9|1019.9|1021.4|1020.4|1020.1|1019.1|483
1591790400000|2020-06-10 12:00:00|1021|1020|1021.4|1020.4|1021.9|1020.9|1020.8|1019.8|440
1591790700000|2020-06-10 12:05:00|1021.5|1020.5|1021.1|1020.1|1021.8|1020.8|1021.1|1020.1|319
1591791000000|2020-06-10 12:10:00|1021.3|1020.3|1022|1021|1022.2|1021.2|1021.3|1020.3|152
1591791300000|2020-06-10 12:15:00|1021.9|1020.9|1022.2|1021.2|1022.4|1021.4|1021.6|1020.6|63
1591791600000|2020-06-10 12:20:00|1022.3|1021.3|1022.4|1021.4|1022.9|1021.9|1022.2|1021.2|139
1591791900000|2020-06-10 12:25:00|1022.5|1021.5|1022.1|1021.1|1023.1|1022.1|1021.9|1020.9|165
1591792200000|2020-06-10 12:30:00|1022|1021|1021.9|1020.9|1022.7|1021.7|1021.7|1020.7|357
1591792500000|2020-06-10 12:35:00|1022|1021|1021.3|1020.3|1022.2|1021.2|1021.3|1020.3|482
1591792800000|2020-06-10 12:40:00|1021.4|1020.4|1021.3|1020.3|1021.6|1020.6|1021.2|1020.2|153
1591793100000|2020-06-10 12:45:00|1021.2|1020.2|1021.9|1020.9|1021.9|1020.9|1021|1020|198
1591793400000|2020-06-10 12:50:00|1022|1021|1022.4|1021.4|1023.1|1022.1|1022|1021|452
1591793700000|2020-06-10 12:55:00|1022.5|1021.5|1022.3|1021.3|1022.8|1021.8|1022|1021|324
1591794000000|2020-06-10 13:00:00|1022.2|1021.2|1022|1021|1023.1|1022.1|1021.8|1020.8|242
1591794300000|2020-06-10 13:05:00|1022.1|1021.1|1021.8|1020.8|1022.6|1021.6|1021.8|1020.8|151
1591794600000|2020-06-10 13:10:00|1021.7|1020.7|1021.7|1020.7|1021.9|1020.9|1021.6|1020.6|291
1591794900000|2020-06-10 13:15:00|1021.6|1020.6|1020.9|1019.9|1021.8|1020.8|1020.8|1019.8|2324
1591795200000|2020-06-10 13:20:00|1020.8|1019.8|1020.6|1019.6|1021.1|1020.1|1020.4|1019.4|489
1591795500000|2020-06-10 13:25:00|1020.5|1019.5|1020.5|1019.5|1020.7|1019.7|1020.2|1019.2|1790
1591795800000|2020-06-10 13:30:00|1020.3|1019.8|1019|1018.5|1021.1|1020.6|1019|1018.5|3982
1591796100000|2020-06-10 13:35:00|1019.1|1018.6|1018.4|1017.9|1019.2|1018.7|1017.9|1017.4|1821
1591796400000|2020-06-10 13:40:00|1018.3|1017.8|1016.9|1016.4|1018.5|1018|1016.3|1015.8|1113
1591796700000|2020-06-10 13:45:00|1017|1016.5|1017.2|1016.7|1017.8|1017.3|1016.4|1015.9|1106
1591797000000|2020-06-10 13:50:00|1017.3|1016.8|1015.9|1015.4|1017.6|1017.1|1015.6|1015.1|2061
1591797300000|2020-06-10 13:55:00|1015.8|1015.3|1017.2|1016.7|1017.3|1016.8|1015.4|1014.9|1432
1591797600000|2020-06-10 14:00:00|1017.3|1016.8|1016.2|1015.7|1017.4|1016.9|1015.9|1015.4|2845
1591797900000|2020-06-10 14:05:00|1016.3|1015.8|1017.1|1016.6|1017.2|1016.7|1015.6|1015.1|2992
1591798200000|2020-06-10 14:10:00|1017|1016.5|1015.2|1014.7|1017.1|1016.6|1015|1014.5|1897
1591798500000|2020-06-10 14:15:00|1015|1014.5|1015.8|1015.3|1017.1|1016.6|1014.8|1014.3|5441
1591798800000|2020-06-10 14:20:00|1015.7|1015.2|1016|1015.5|1016|1015.5|1014.8|1014.3|2484
1591799100000|2020-06-10 14:25:00|1015.9|1015.4|1016.3|1015.8|1017|1016.5|1015.8|1015.3|3563
1591799400000|2020-06-10 14:30:00|1016.2|1015.7|1018|1017.5|1018.1|1017.6|1016|1015.5|2402
1591799700000|2020-06-10 14:35:00|1018.1|1017.6|1018.9|1018.4|1019|1018.5|1017.7|1017.2|2015
1591800000000|2020-06-10 14:40:00|1019|1018.5|1019|1018.5|1020|1019.5|1018.9|1018.4|2130
1591800300000|2020-06-10 14:45:00|1019.1|1018.6|1017.9|1017.4|1019.6|1019.1|1017.9|1017.4|2038
1591800600000|2020-06-10 14:50:00|1018|1017.5|1015.9|1015.4|1018.2|1017.7|1015.9|1015.4|1793
1591800900000|2020-06-10 14:55:00|1016|1015.5|1015.3|1014.8|1016|1015.5|1014.7|1014.2|2129
1591801200000|2020-06-10 15:00:00|1015.4|1014.9|1016.3|1015.8|1016.4|1015.9|1015|1014.5|1296
1591801500000|2020-06-10 15:05:00|1016.4|1015.9|1016.8|1016.3|1017.8|1017.3|1016.3|1015.8|578
1591801800000|2020-06-10 15:10:00|1016.9|1016.4|1017.4|1016.9|1017.4|1016.9|1016.1|1015.6|792
1591802100000|2020-06-10 15:15:00|1017.5|1017|1017.7|1017.2|1018.1|1017.6|1017.1|1016.6|816
1591802400000|2020-06-10 15:20:00|1017.8|1017.3|1017|1016.5|1017.8|1017.3|1017|1016.5|854
1591802700000|2020-06-10 15:25:00|1017.1|1016.6|1016.7|1016.2|1017.9|1017.4|1016.7|1016.2|898
1591803000000|2020-06-10 15:30:00|1016.6|1016.1|1016.7|1016.2|1017.4|1016.9|1016.5|1016|802
1591803300000|2020-06-10 15:35:00|1016.6|1016.1|1017|1016.5|1017.1|1016.6|1015.6|1015.1|946
1591803600000|2020-06-10 15:40:00|1016.9|1016.4|1017.3|1016.8|1017.9|1017.4|1016.8|1016.3|1139
1591803900000|2020-06-10 15:45:00|1017.4|1016.9|1016.7|1016.2|1017.4|1016.9|1016.2|1015.7|399
1591804200000|2020-06-10 15:50:00|1016.8|1016.3|1017.8|1017.3|1018.1|1017.6|1016.8|1016.3|1097
1591804500000|2020-06-10 15:55:00|1017.7|1017.2|1017.8|1017.3|1017.9|1017.4|1017.5|1017|951
1591804800000|2020-06-10 16:00:00|1017.9|1017.4|1018.1|1017.6|1018.4|1017.9|1017.6|1017.1|1117
1591805100000|2020-06-10 16:05:00|1018|1017.5|1017.1|1016.6|1018.1|1017.6|1017|1016.5|1560
1591805400000|2020-06-10 16:10:00|1017.2|1016.7|1017.8|1017.3|1018.3|1017.8|1017.1|1016.6|629
1591805700000|2020-06-10 16:15:00|1017.9|1017.4|1018.2|1017.7|1018.3|1017.8|1017.5|1017|422
1591806000000|2020-06-10 16:20:00|1018.1|1017.6|1018.7|1018.2|1018.7|1018.2|1018|1017.5|325
1591806300000|2020-06-10 16:25:00|1018.6|1018.1|1018.7|1018.2|1019|1018.5|1018.5|1018|312
1591806600000|2020-06-10 16:30:00|1018.6|1018.1|1018|1017.5|1018.8|1018.3|1017.9|1017.4|392
1591806900000|2020-06-10 16:35:00|1017.9|1017.4|1018.2|1017.7|1018.4|1017.9|1017.7|1017.2|443
1591807200000|2020-06-10 16:40:00|1018.1|1017.6|1018.8|1018.3|1018.9|1018.4|1017.9|1017.4|1036
1591807500000|2020-06-10 16:45:00|1018.7|1018.2|1018.7|1018.2|1019|1018.5|1018.5|1018|2480
1591807800000|2020-06-10 16:50:00|1018.6|1018.1|1018.9|1018.4|1019.2|1018.7|1018.6|1018.1|623
1591808100000|2020-06-10 16:55:00|1019|1018.5|1018.8|1018.3|1019.3|1018.8|1018.8|1018.3|331
1591808400000|2020-06-10 17:00:00|1018.9|1018.4|1018|1017.5|1018.9|1018.4|1017.9|1017.4|429
1591808700000|2020-06-10 17:05:00|1018.1|1017.6|1018.9|1018.4|1018.9|1018.4|1017.9|1017.4|255
1591809000000|2020-06-10 17:10:00|1018.8|1018.3|1018.5|1018|1019|1018.5|1018.2|1017.7|284
1591809300000|2020-06-10 17:15:00|1018.4|1017.9|1018.4|1017.9|1018.6|1018.1|1018.2|1017.7|276
1591809600000|2020-06-10 17:20:00|1018.3|1017.8|1018.3|1017.8|1018.4|1017.9|1018.1|1017.6|259
1591809900000|2020-06-10 17:25:00|1018.2|1017.7|1017.8|1017.3|1018.3|1017.8|1017.8|1017.3|299
1591810200000|2020-06-10 17:30:00|1017.9|1017.4|1018.2|1017.7|1018.3|1017.8|1017.9|1017.4|390
1591810500000|2020-06-10 17:35:00|1018.1|1017.6|1017.8|1017.3|1018.2|1017.7|1017.7|1017.2|506
1591810800000|2020-06-10 17:40:00|1017.7|1017.2|1018.4|1017.9|1018.8|1018.3|1017.6|1017.1|1763
1591811100000|2020-06-10 17:45:00|1018.5|1018|1018.6|1018.1|1019.1|1018.6|1018.5|1018|515
1591811400000|2020-06-10 17:50:00|1018.5|1018|1017.7|1017.2|1018.5|1018|1017.5|1017|1263
1591811700000|2020-06-10 17:55:00|1017.8|1017.3|1017.1|1016.6|1018.2|1017.7|1016.7|1016.2|966
1591812000000|2020-06-10 18:00:00|1017|1016.5|1021.7|1021.2|1022.7|1022.2|1012.8|1012.3|7890
1591812300000|2020-06-10 18:05:00|1021.9|1021.4|1021.5|1021|1023.6|1023.1|1021|1020.5|1883
1591812600000|2020-06-10 18:10:00|1021.9|1021.4|1024.3|1023.8|1024.3|1023.8|1021.9|1021.4|1161
1591812900000|2020-06-10 18:15:00|1024.4|1023.9|1025.7|1025.2|1026.4|1025.9|1024.3|1023.8|1997
1591813200000|2020-06-10 18:20:00|1025.6|1025.1|1025.6|1025.1|1026.8|1026.3|1025|1024.5|3251
1591813500000|2020-06-10 18:25:00|1025.7|1025.2|1026.2|1025.7|1026.5|1026|1025.5|1025|1870
1591813800000|2020-06-10 18:30:00|1026.4|1025.9|1024.3|1023.8|1026.4|1025.9|1024.2|1023.7|2339
1591814100000|2020-06-10 18:35:00|1024.1|1023.6|1022.5|1022|1025.1|1024.6|1022.5|1022|2242
1591814400000|2020-06-10 18:40:00|1022.4|1021.9|1023.6|1023.1|1023.7|1023.2|1017.6|1017.1|6165
1591814700000|2020-06-10 18:45:00|1023.5|1023|1020.7|1020.2|1024.3|1023.8|1020.4|1019.9|2479
1591815000000|2020-06-10 18:50:00|1020.5|1020|1018.6|1018.1|1021.1|1020.6|1016.9|1016.4|1712
1591815300000|2020-06-10 18:55:00|1018.5|1018|1021|1020.5|1021.1|1020.6|1017.8|1017.3|1994
1591815600000|2020-06-10 19:00:00|1020.9|1020.4|1017.3|1016.8|1021.3|1020.8|1017|1016.5|2674
1591815900000|2020-06-10 19:05:00|1017.2|1016.7|1021.6|1021.1|1022.5|1022|1017.2|1016.7|3013
1591816200000|2020-06-10 19:10:00|1021.9|1021.4|1022.1|1021.6|1022.4|1021.9|1020.5|1020|1616
1591816500000|2020-06-10 19:15:00|1022|1021.5|1022.3|1021.8|1022.5|1022|1021.1|1020.6|980
1591816800000|2020-06-10 19:20:00|1022.4|1021.9|1022.9|1022.4|1023|1022.5|1021.6|1021.1|1349
1591817100000|2020-06-10 19:25:00|1023|1022.5|1027|1026.5|1027.2|1026.7|1022.4|1021.9|2513
1591817400000|2020-06-10 19:30:00|1026.9|1026.4|1026.5|1026|1027.4|1026.9|1025.8|1025.3|1821
1591817700000|2020-06-10 19:35:00|1026.4|1025.9|1026.9|1026.4|1027.1|1026.6|1025.3|1024.8|2321
1591818000000|2020-06-10 19:40:00|1026.8|1026.3|1026.6|1026.1|1027.4|1026.9|1026.2|1025.7|2097
1591818300000|2020-06-10 19:45:00|1026.7|1026.2|1026.2|1025.7|1026.7|1026.2|1024|1023.5|3203
1591818600000|2020-06-10 19:50:00|1026.1|1025.6|1025.3|1024.8|1027.1|1026.6|1025.2|1024.7|3878
1591818900000|2020-06-10 19:55:00|1025.2|1024.7|1024.3|1023.8|1025.6|1025.1|1024.3|1023.8|9969
1591819200000|2020-06-10 20:00:00|1024.4|1023.9|1023.6|1022.6|1025|1024|1023.1|1022.1|815
1591819500000|2020-06-10 20:05:00|1023.5|1022.5|1023|1022|1023.8|1022.8|1022.7|1021.7|213
1591819800000|2020-06-10 20:10:00|1023.1|1022.1|1024.3|1023.3|1024.3|1023.3|1021.9|1020.9|636
1591820100000|2020-06-10 20:15:00|1024.2|1023.2|1023.3|1022.3|1024.3|1023.3|1023.3|1022.3|48
1591820700000|2020-06-10 20:25:00|1023.2|1022.2|1023.1|1022.1|1023.4|1022.4|1022.9|1021.9|71
1591821000000|2020-06-10 20:30:00|1023.2|1022.2|1022.9|1021.9|1023.2|1022.2|1022.9|1021.9|23
1591821300000|2020-06-10 20:35:00|1022.7|1021.7|1022.9|1021.9|1022.9|1021.9|1022.2|1021.2|40
1591821600000|2020-06-10 20:40:00|1023.3|1022.3|1023.3|1022.3|1023.3|1022.3|1023.3|1022.3|4
1591822200000|2020-06-10 20:50:00|1023.7|1022.7|1023.4|1022.4|1023.7|1022.7|1023.4|1022.4|7
1591822500000|2020-06-10 20:55:00|1023.2|1022.2|1022.9|1021.9|1023.2|1022.2|1022.3|1021.3|11
1591822800000|2020-06-10 21:00:00|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1
1591826100000|2020-06-10 21:55:00|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.7|1022.7|3
1591826400000|2020-06-10 22:00:00|1024.2|1022.2|1025.2|1023.2|1025.4|1023.4|1023.8|1021.8|0
1591826700000|2020-06-10 22:05:00|1025.3|1023.3|1025.5|1023.5|1025.9|1023.9|1025.1|1023.1|0
1591827000000|2020-06-10 22:10:00|1025.4|1023.4|1025.1|1023.1|1025.7|1023.7|1025|1023|0
1591827300000|2020-06-10 22:15:00|1025.2|1023.2|1024.8|1022.8|1025.6|1023.6|1024.7|1022.7|0
1591827600000|2020-06-10 22:20:00|1024.9|1022.9|1023.7|1021.7|1025.1|1023.1|1023.6|1021.6|0
1591827900000|2020-06-10 22:25:00|1023.6|1021.6|1020.1|1018.1|1023.6|1021.6|1019.4|1017.4|0
1591828200000|2020-06-10 22:30:00|1020.3|1018.3|1020.7|1018.7|1020.9|1018.9|1019.7|1017.7|0
1591828500000|2020-06-10 22:35:00|1020.5|1018.5|1020.6|1018.6|1020.7|1018.7|1019.8|1017.8|0
1591828800000|2020-06-10 22:40:00|1020.7|1018.7|1019.2|1017.2|1020.7|1018.7|1018.9|1016.9|0
1591829100000|2020-06-10 22:45:00|1019.3|1017.3|1019.1|1017.1|1019.3|1017.3|1018.2|1016.2|0
1591829400000|2020-06-10 22:50:00|1019|1017|1019.1|1017.1|1019.1|1017.1|1018.5|1016.5|0
1591829700000|2020-06-10 22:55:00|1018.9|1016.9|1018.2|1016.2|1019|1017|1018.2|1016.2|0
1591830000000|2020-06-10 23:00:00|1018.1|1016.1|1019.3|1017.3|1019.5|1017.5|1017.9|1015.9|0
1591830300000|2020-06-10 23:05:00|1019.2|1017.2|1018.8|1016.8|1019.4|1017.4|1018.8|1016.8|0
1591830600000|2020-06-10 23:10:00|1018.7|1016.7|1019.2|1017.2|1019.5|1017.5|1018.6|1016.6|0
1591830900000|2020-06-10 23:15:00|1019.3|1017.3|1017.8|1015.8|1019.3|1017.3|1017.8|1015.8|0
1591831200000|2020-06-10 23:20:00|1017.7|1015.7|1016.6|1014.6|1017.7|1015.7|1015.9|1013.9|0
1591831500000|2020-06-10 23:25:00|1016.5|1014.5|1016.4|1014.4|1017|1015|1015.6|1013.6|0
1591831800000|2020-06-10 23:30:00|1016.5|1014.5|1016.2|1014.2|1016.6|1014.6|1015.5|1013.5|0
1591832100000|2020-06-10 23:35:00|1016.1|1014.1|1016.2|1014.2|1016.7|1014.7|1015.9|1013.9|0
1591832400000|2020-06-10 23:40:00|1016.1|1014.1|1016.6|1014.6|1016.9|1014.9|1016.1|1014.1|0
1591832700000|2020-06-10 23:45:00|1016.5|1014.5|1017.3|1015.3|1017.6|1015.6|1016.5|1014.5|0
1591833000000|2020-06-10 23:50:00|1017.4|1015.4|1016.9|1014.9|1017.4|1015.4|1016.4|1014.4|0
1591833300000|2020-06-10 23:55:00|1017|1015|1016.3|1014.3|1017|1015|1015.8|1013.8|0
1591833600000|2020-06-11 00:00:00|1016.4|1014.4|1016.4|1015.4|1017.3|1016.3|1014.4|1013.4|38
1591833900000|2020-06-11 00:05:00|1017.2|1016.2|1016.9|1015.9|1017.7|1016.7|1016.6|1015.6|22
1591834200000|2020-06-11 00:10:00|1017.4|1016.4|1018.1|1017.1|1018.4|1017.4|1017.4|1016.4|5
1591834500000|2020-06-11 00:15:00|1017.6|1016.6|1019.6|1018.6|1019.6|1018.6|1017.6|1016.6|29
1591834800000|2020-06-11 00:20:00|1019.8|1018.8|1020.3|1019.3|1020.6|1019.6|1019.6|1018.6|51
1591835100000|2020-06-11 00:25:00|1020.4|1019.4|1020.3|1019.3|1020.4|1019.4|1020.3|1019.3|8
1591835400000|2020-06-11 00:30:00|1020.4|1019.4|1019.5|1018.5|1020.7|1019.7|1019.5|1018.5|9
1591835700000|2020-06-11 00:35:00|1019.1|1018.1|1018.8|1017.8|1019.9|1018.9|1018.8|1017.8|17
1591836000000|2020-06-11 00:40:00|1018.9|1017.9|1020|1019|1020|1019|1018.9|1017.9|6
1591836300000|2020-06-11 00:45:00|1019.8|1018.8|1020|1019|1020|1019|1018.8|1017.8|32
1591836900000|2020-06-11 00:55:00|1019.7|1018.7|1019.2|1018.2|1020|1019|1019.2|1018.2|16
1591837200000|2020-06-11 01:00:00|1019.9|1018.9|1021.3|1020.3|1021.3|1020.3|1019.9|1018.9|43
1591837500000|2020-06-11 01:05:00|1021.5|1020.5|1022.2|1021.2|1022.7|1021.7|1021.5|1020.5|13
1591837800000|2020-06-11 01:10:00|1021.6|1020.6|1021.1|1020.1|1023|1022|1021.1|1020.1|21
1591838100000|2020-06-11 01:15:00|1022|1021|1021.1|1020.1|1022|1021|1020.1|1019.1|30
1591838400000|2020-06-11 01:20:00|1020.1|1019.1|1019.7|1018.7|1020.2|1019.2|1019.7|1018.7|14
1591838700000|2020-06-11 01:25:00|1019.3|1018.3|1019.8|1018.8|1019.8|1018.8|1018.8|1017.8|23
1591839000000|2020-06-11 01:30:00|1019.7|1018.7|1019.2|1018.2|1019.7|1018.7|1018.8|1017.8|16
1591839300000|2020-06-11 01:35:00|1020.1|1019.1|1021|1020|1022.5|1021.5|1020.1|1019.1|20
1591839600000|2020-06-11 01:40:00|1021.3|1020.3|1022.1|1021.1|1022.5|1021.5|1021.3|1020.3|19
1591839900000|2020-06-11 01:45:00|1022.3|1021.3|1021.3|1020.3|1022.3|1021.3|1021.3|1020.3|14
1591840200000|2020-06-11 01:50:00|1020.7|1019.7|1020|1019|1020.7|1019.7|1019.4|1018.4|65
1591840500000|2020-06-11 01:55:00|1020.1|1019.1|1021.5|1020.5|1021.6|1020.6|1020.1|1019.1|57
1591840800000|2020-06-11 02:00:00|1020.5|1019.5|1020.4|1019.4|1020.7|1019.7|1020.4|1019.4|7
1591841100000|2020-06-11 02:05:00|1020.1|1019.1|1019.1|1018.1|1020.2|1019.2|1019.1|1018.1|24
1591841400000|2020-06-11 02:10:00|1020.7|1019.7|1020.5|1019.5|1020.7|1019.7|1020.5|1019.5|6
1591841700000|2020-06-11 02:15:00|1021|1020|1019.8|1018.8|1021|1020|1019.8|1018.8|38
1591842000000|2020-06-11 02:20:00|1020.1|1019.1|1020.7|1019.7|1020.9|1019.9|1020.1|1019.1|20
1591842300000|2020-06-11 02:25:00|1021.6|1020.6|1021.1|1020.1|1021.6|1020.6|1021.1|1020.1|6
1591842600000|2020-06-11 02:30:00|1020.8|1019.8|1020.3|1019.3|1020.9|1019.9|1020.1|1019.1|19
1591842900000|2020-06-11 02:35:00|1020.2|1019.2|1020.3|1019.3|1020.4|1019.4|1020.2|1019.2|7
1591843200000|2020-06-11 02:40:00|1021.1|1020.1|1020.4|1019.4|1021.1|1020.1|1020.4|1019.4|23
1591843500000|2020-06-11 02:45:00|1021.2|1020.2|1021|1020|1021.5|1020.5|1021|1020|16
1591843800000|2020-06-11 02:50:00|1021.3|1020.3|1020|1019|1021.3|1020.3|1019.9|1018.9|35
1591844100000|2020-06-11 02:55:00|1020.2|1019.2|1019.9|1018.9|1020.3|1019.3|1019.8|1018.8|35
1591844400000|2020-06-11 03:00:00|1020|1019|1020|1019|1020.2|1019.2|1019.5|1018.5|15
1591844700000|2020-06-11 03:05:00|1019.9|1018.9|1018.6|1017.6|1019.9|1018.9|1018.3|1017.3|18
1591845000000|2020-06-11 03:10:00|1018.8|1017.8|1019.1|1018.1|1019.2|1018.2|1018.6|1017.6|12
1591845300000|2020-06-11 03:15:00|1019.2|1018.2|1019.8|1018.8|1019.9|1018.9|1019.2|1018.2|11
1591845600000|2020-06-11 03:20:00|1019.7|1018.7|1019.1|1018.1|1019.7|1018.7|1019.1|1018.1|20
1591845900000|2020-06-11 03:25:00|1019.2|1018.2|1017.4|1016.4|1019.2|1018.2|1017|1016|11
1591846200000|2020-06-11 03:30:00|1017.2|1016.2|1017.1|1016.1|1017.9|1016.9|1016.9|1015.9|11
1591846500000|2020-06-11 03:35:00|1016.9|1015.9|1015.8|1014.8|1017.3|1016.3|1015.8|1014.8|15
1591846800000|2020-06-11 03:40:00|1015.5|1014.5|1014.1|1013.1|1015.7|1014.7|1014.1|1013.1|84
1591847100000|2020-06-11 03:45:00|1014.3|1013.3|1012.4|1011.4|1014.3|1013.3|1011.9|1010.9|133
1591847400000|2020-06-11 03:50:00|1012|1011|1013.8|1012.8|1014.1|1013.1|1011.7|1010.7|65
1591847700000|2020-06-11 03:55:00|1013.7|1012.7|1012.6|1011.6|1013.7|1012.7|1012|1011|185
1591848000000|2020-06-11 04:00:00|1012.3|1011.3|1012.8|1011.8|1013.3|1012.3|1012.1|1011.1|102
1591848300000|2020-06-11 04:05:00|1012.6|1011.6|1010.3|1009.3|1012.9|1011.9|1009.8|1008.8|106
1591848600000|2020-06-11 04:10:00|1010.6|1009.6|1010.1|1009.1|1010.8|1009.8|1010|1009|63
1591848900000|2020-06-11 04:15:00|1010|1009|1010.6|1009.6|1011.3|1010.3|1009.5|1008.5|47
1591849200000|2020-06-11 04:20:00|1010.5|1009.5|1011|1010|1011.4|1010.4|1010.5|1009.5|21
1591849500000|2020-06-11 04:25:00|1011.2|1010.2|1011.8|1010.8|1012|1011|1011.2|1010.2|29
1591849800000|2020-06-11 04:30:00|1012|1011|1012.1|1011.1|1012.2|1011.2|1011.3|1010.3|26
1591850100000|2020-06-11 04:35:00|1012|1011|1012.9|1011.9|1012.9|1011.9|1011.8|1010.8|48
1591850400000|2020-06-11 04:40:00|1013.1|1012.1|1012.7|1011.7|1013.4|1012.4|1012.7|1011.7|66
1591850700000|2020-06-11 04:45:00|1012.8|1011.8|1012.1|1011.1|1012.8|1011.8|1011.9|1010.9|18
1591851000000|2020-06-11 04:50:00|1012|1011|1010.8|1009.8|1012.1|1011.1|1010.6|1009.6|99
1591851300000|2020-06-11 04:55:00|1010.7|1009.7|1011.3|1010.3|1012|1011|1010.7|1009.7|44
1591851600000|2020-06-11 05:00:00|1011.5|1010.5|1009.9|1008.9|1011.8|1010.8|1009.9|1008.9|45
1591851900000|2020-06-11 05:05:00|1009.7|1008.7|1008.4|1007.4|1009.9|1008.9|1008.2|1007.2|195
1591852200000|2020-06-11 05:10:00|1008.3|1007.3|1008.2|1007.2|1008.8|1007.8|1007.2|1006.2|106
1591852500000|2020-06-11 05:15:00|1008|1007|1005.3|1004.3|1008.5|1007.5|1005.3|1004.3|511
1591852800000|2020-06-11 05:20:00|1005.2|1004.2|1005.8|1004.8|1006.1|1005.1|1005.2|1004.2|119
1591853100000|2020-06-11 05:25:00|1005.6|1004.6|1007.2|1006.2|1007.2|1006.2|1005.1|1004.1|600
1591853400000|2020-06-11 05:30:00|1007.1|1006.1|1005.7|1004.7|1007.2|1006.2|1005.7|1004.7|249
1591853700000|2020-06-11 05:35:00|1005.6|1004.6|1005.6|1004.6|1006.1|1005.1|1005.1|1004.1|405
1591854000000|2020-06-11 05:40:00|1005.7|1004.7|1005.1|1004.1|1005.7|1004.7|1005.1|1004.1|40
1591854300000|2020-06-11 05:45:00|1003.5|1002.5|1003.8|1002.8|1004.7|1003.7|1003.2|1002.2|109
1591854600000|2020-06-11 05:50:00|1003.7|1002.7|1003.7|1002.7|1004.2|1003.2|1003.4|1002.4|184
1591854900000|2020-06-11 05:55:00|1003.6|1002.6|1003.7|1002.7|1003.8|1002.8|1003.4|1002.4|401
1591855200000|2020-06-11 06:00:00|1003.5|1002.5|1001.7|1000.7|1003.8|1002.8|1001|1000|171
1591855500000|2020-06-11 06:05:00|1001.6|1000.6|1003.7|1002.7|1003.7|1002.7|1001.6|1000.6|46
1591855800000|2020-06-11 06:10:00|1003|1002|1003.4|1002.4|1003.4|1002.4|1001.6|1000.6|96
1591856100000|2020-06-11 06:15:00|1003.2|1002.2|1003.7|1002.7|1003.8|1002.8|1003.2|1002.2|396
1591856400000|2020-06-11 06:20:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.5|1002.5|429
1591856700000|2020-06-11 06:25:00|1003.6|1002.6|1002.6|1001.6|1003.8|1002.8|1002|1001|190
1591857000000|2020-06-11 06:30:00|1002.4|1001.4|1002.5|1001.5|1002.9|1001.9|1001.8|1000.8|83
1591857300000|2020-06-11 06:35:00|1002.8|1001.8|1003.1|1002.1|1004.2|1003.2|1002.6|1001.6|222
1591857600000|2020-06-11 06:40:00|1003.3|1002.3|1003.3|1002.3|1003.7|1002.7|1003.1|1002.1|230
1591857900000|2020-06-11 06:45:00|1003.5|1002.5|1003.8|1002.8|1003.8|1002.8|1003.2|1002.2|474
1591858200000|2020-06-11 06:50:00|1003.9|1002.9|1003.6|1002.6|1003.9|1002.9|1003.2|1002.2|269
1591858500000|2020-06-11 06:55:00|1003.9|1002.9|1003.7|1002.7|1003.9|1002.9|1003|1002|257
1591858800000|2020-06-11 07:00:00|1003.8|1002.8|1002.7|1001.7|1004.1|1003.1|1002|1001|753
1591859100000|2020-06-11 07:05:00|1002.8|1001.8|1001.1|1000.1|1003|1002|1001|1000|278
1591859400000|2020-06-11 07:10:00|1000.9|999.9|999|998|1000.9|999.9|998.9|997.9|1526
1591859700000|2020-06-11 07:15:00|998.8|997.8|1000|999|1000.2|999.2|998.4|997.4|284
1591860000000|2020-06-11 07:20:00|999.8|998.8|999.9|998.9|1000.7|999.7|999.5|998.5|169
1591860300000|2020-06-11 07:25:00|1000.2|999.2|1001.4|1000.4|1001.8|1000.8|999.7|998.7|529
1591860600000|2020-06-11 07:30:00|1001.5|1000.5|1001.7|1000.7|1002|1001|1000.7|999.7|213
1591860900000|2020-06-11 07:35:00|1001.8|1000.8|1002.3|1001.3|1002.6|1001.6|1001.8|1000.8|168
1591861200000|2020-06-11 07:40:00|1002.2|1001.2|1001.3|1000.3|1002.2|1001.2|1000.9|999.9|250
1591861500000|2020-06-11 07:45:00|1001.2|1000.2|999.1|998.1|1001.4|1000.4|999.1|998.1|453
1591861800000|2020-06-11 07:50:00|999.2|998.2|999.5|998.5|999.6|998.6|998.5|997.5|835
1591862100000|2020-06-11 07:55:00|999.4|998.4|997.8|996.8|999.6|998.6|997.8|996.8|736
1591862400000|2020-06-11 08:00:00|997.7|996.7|997.8|996.8|998.1|997.1|996.8|995.8|599
1591862700000|2020-06-11 08:05:00|997.9|996.9|998.7|997.7|999|998|997.2|996.2|1137
1591863000000|2020-06-11 08:10:00|998.5|997.5|999.4|998.4|999.8|998.8|998.1|997.1|442
1591863300000|2020-06-11 08:15:00|999.5|998.5|999.3|998.3|1000|999|998.9|997.9|346
1591863600000|2020-06-11 08:20:00|999.4|998.4|999.2|998.2|999.6|998.6|999.1|998.1|147
1591863900000|2020-06-11 08:25:00|998.9|997.9|999|998|999.6|998.6|998.7|997.7|221
1591864200000|2020-06-11 08:30:00|998.8|997.8|1000.4|999.4|1000.5|999.5|998.6|997.6|91
1591864500000|2020-06-11 08:35:00|1000.5|999.5|1000.2|999.2|1001.4|1000.4|1000|999|411
1591864800000|2020-06-11 08:40:00|1000.1|999.1|998.5|997.5|1000.1|999.1|998.3|997.3|133
1591865100000|2020-06-11 08:45:00|998.4|997.4|998|997|998.5|997.5|997.2|996.2|116
1591865400000|2020-06-11 08:50:00|997.9|996.9|997.4|996.4|998|997|996.6|995.6|116
1591865700000|2020-06-11 08:55:00|997.3|996.3|998.1|997.1|998.3|997.3|997.1|996.1|251
1591866000000|2020-06-11 09:00:00|997.9|996.9|998.4|997.4|998.5|997.5|997.5|996.5|164
1591866300000|2020-06-11 09:05:00|998.6|997.6|998.6|997.6|999.2|998.2|998.1|997.1|384
1591866600000|2020-06-11 09:10:00|998.5|997.5|998.6|997.6|999|998|998|997|93
1591866900000|2020-06-11 09:15:00|998.5|997.5|1001|1000|1001.3|1000.3|998.5|997.5|319
1591867200000|2020-06-11 09:20:00|1000.9|999.9|1000.5|999.5|1001.2|1000.2|1000.4|999.4|123
1591867500000|2020-06-11 09:25:00|1000.4|999.4|1000.9|999.9|1001.4|1000.4|1000.4|999.4|158
1591867800000|2020-06-11 09:30:00|1000.8|999.8|1002.3|1001.3|1002.9|1001.9|1000.8|999.8|571
1591868100000|2020-06-11 09:35:00|1002.5|1001.5|1001.8|1000.8|1002.5|1001.5|1001.8|1000.8|192
1591868400000|2020-06-11 09:40:00|1002|1001|1001.8|1000.8|1002.3|1001.3|1001.8|1000.8|55
1591868700000|2020-06-11 09:45:00|1001.7|1000.7|1001.4|1000.4|1001.8|1000.8|1001.2|1000.2|300
1591869000000|2020-06-11 09:50:00|1001.5|1000.5|1002|1001|1002.2|1001.2|1001.5|1000.5|131
1591869300000|2020-06-11 09:55:00|1001.9|1000.9|1002.1|1001.1|1002.8|1001.8|1001.7|1000.7|315
1591869600000|2020-06-11 10:00:00|1002.2|1001.2|1001.7|1000.7|1002.8|1001.8|1001.7|1000.7|184
1591869900000|2020-06-11 10:05:00|1002|1001|1000.7|999.7|1002.1|1001.1|1000.4|999.4|91
1591870200000|2020-06-11 10:10:00|1000.6|999.6|1000.5|999.5|1000.9|999.9|1000.2|999.2|81
1591870500000|2020-06-11 10:15:00|1000.9|999.9|1000.6|999.6|1000.9|999.9|1000.1|999.1|139
1591870800000|2020-06-11 10:20:00|1000.9|999.9|1001.1|1000.1|1001.5|1000.5|1000.8|999.8|102
1591871100000|2020-06-11 10:25:00|1001.2|1000.2|1000.8|999.8|1001.6|1000.6|1000.5|999.5|192
1591871400000|2020-06-11 10:30:00|1000.7|999.7|1000.7|999.7|1001.3|1000.3|1000.4|999.4|277
1591871700000|2020-06-11 10:35:00|1000.6|999.6|999.6|998.6|1000.6|999.6|999.4|998.4|289
1591872000000|2020-06-11 10:40:00|999.5|998.5|999.3|998.3|999.8|998.8|999|998|360
1591872300000|2020-06-11 10:45:00|999.2|998.2|999.5|998.5|999.6|998.6|998.4|997.4|425
1591872600000|2020-06-11 10:50:00|999.7|998.7|999.8|998.8|999.9|998.9|999.6|998.6|103
1591872900000|2020-06-11 10:55:00|999.9|998.9|998.6|997.6|1000|999|998.2|997.2|451
1591873200000|2020-06-11 11:00:00|998.7|997.7|999|998|999.1|998.1|998.7|997.7|580
1591873500000|2020-06-11 11:05:00|998.9|997.9|997.5|996.5|999.3|998.3|997.5|996.5|1553
1591873800000|2020-06-11 11:10:00|997.4|996.4|996.9|995.9|997.9|996.9|996.8|995.8|123
1591874100000|2020-06-11 11:15:00|996.6|995.6|994.8|993.8|996.7|995.7|994.7|993.7|378
1591874400000|2020-06-11 11:20:00|994.7|993.7|995.7|994.7|996|995|994.5|993.5|267
1591874700000|2020-06-11 11:25:00|995.5|994.5|996.5|995.5|996.6|995.6|995.5|994.5|402
1591875000000|2020-06-11 11:30:00|996.3|995.3|996.3|995.3|996.4|995.4|995.7|994.7|135
1591875300000|2020-06-11 11:35:00|996.4|995.4|995.9|994.9|996.6|995.6|995.8|994.8|255
1591875600000|2020-06-11 11:40:00|996|995|996.2|995.2|996.6|995.6|996|995|77
1591875900000|2020-06-11 11:45:00|996.1|995.1|995.7|994.7|996.7|995.7|995.7|994.7|38
1591876200000|2020-06-11 11:50:00|995.5|994.5|994.9|993.9|995.9|994.9|994.3|993.3|937
1591876500000|2020-06-11 11:55:00|995|994|994.8|993.8|995.1|994.1|994.6|993.6|853
1591876800000|2020-06-11 12:00:00|994.7|993.7|994.5|993.5|994.9|993.9|993.8|992.8|213
1591877100000|2020-06-11 12:05:00|994.8|993.8|994.9|993.9|995.3|994.3|994.5|993.5|297
1591877400000|2020-06-11 12:10:00|994.6|993.6|994.7|993.7|995.3|994.3|994.2|993.2|199
1591877700000|2020-06-11 12:15:00|994.6|993.6|993|992|994.8|993.8|992.9|991.9|326
1591878000000|2020-06-11 12:20:00|993.1|992.1|991.9|990.9|993.3|992.3|991.1|990.1|1145
1591878300000|2020-06-11 12:25:00|992|991|992.3|991.3|992.4|991.4|991.7|990.7|874
1591878600000|2020-06-11 12:30:00|992.2|991.2|990.5|989.5|992.3|991.3|990|989|925
1591878900000|2020-06-11 12:35:00|990.3|989.3|989.8|988.8|990.3|989.3|989.1|988.1|2399
1591879200000|2020-06-11 12:40:00|990.1|989.1|990.4|989.4|990.8|989.8|989.7|988.7|447
1591879500000|2020-06-11 12:45:00|990|989|990.1|989.1|990.6|989.6|989.8|988.8|383
1591879800000|2020-06-11 12:50:00|989.8|988.8|990.3|989.3|990.7|989.7|989.6|988.6|524
1591880100000|2020-06-11 12:55:00|990.7|989.7|990.5|989.5|990.7|989.7|989.9|988.9|504
1591880400000|2020-06-11 13:00:00|990.4|989.4|989.3|988.3|990.4|989.4|988.9|987.9|687
1591880700000|2020-06-11 13:05:00|989.2|988.2|990.1|989.1|990.2|989.2|989.1|988.1|492
1591881000000|2020-06-11 13:10:00|990|989|990.7|989.7|990.7|989.7|990|989|806
1591881300000|2020-06-11 13:15:00|990.8|989.8|992.1|991.1|992.1|991.1|990.7|989.7|682
1591881600000|2020-06-11 13:20:00|992.2|991.2|992.6|991.6|992.7|991.7|992|991|524
1591881900000|2020-06-11 13:25:00|992.7|991.7|991.9|990.9|993.4|992.4|991.9|990.9|706
1591882200000|2020-06-11 13:30:00|991.7|991.2|993|992.5|993.6|993.1|989.4|988.9|5546
1591882500000|2020-06-11 13:35:00|993.2|992.7|991.1|990.6|994.2|993.7|990.6|990.1|4009
1591882800000|2020-06-11 13:40:00|990.9|990.4|992.2|991.7|992.3|991.8|990.2|989.7|2636
1591883100000|2020-06-11 13:45:00|992.1|991.6|993.7|993.2|994.5|994|991.7|991.2|2828
1591883400000|2020-06-11 13:50:00|993.6|993.1|995.2|994.7|995.4|994.9|992.9|992.4|2081
1591883700000|2020-06-11 13:55:00|995|994.5|995.7|995.2|996|995.5|994.7|994.2|1870
1591884000000|2020-06-11 14:00:00|995.9|995.4|993.9|993.4|996.8|996.3|993.5|993|1883
1591884300000|2020-06-11 14:05:00|993.8|993.3|994.8|994.3|995.5|995|993.8|993.3|2560
1591884600000|2020-06-11 14:10:00|994.6|994.1|995.9|995.4|996.8|996.3|994.3|993.8|1909
1591884900000|2020-06-11 14:15:00|996|995.5|995.9|995.4|996.3|995.8|994.9|994.4|2091
1591885200000|2020-06-11 14:20:00|995.8|995.3|995.5|995|996.7|996.2|995.4|994.9|1848
1591885500000|2020-06-11 14:25:00|995.6|995.1|993.7|993.2|995.6|995.1|993.6|993.1|1645
1591885800000|2020-06-11 14:30:00|993.6|993.1|994.8|994.3|995.9|995.4|993.4|992.9|2604
1591886100000|2020-06-11 14:35:00|994.7|994.2|994.2|993.7|995.5|995|994|993.5|1900
1591886400000|2020-06-11 14:40:00|994.1|993.6|993|992.5|994.3|993.8|992.9|992.4|2668
1591886700000|2020-06-11 14:45:00|993.1|992.6|991.8|991.3|993.4|992.9|991.5|991|1721
1591887000000|2020-06-11 14:50:00|991.7|991.2|991.3|990.8|992.1|991.6|991|990.5|1565
1591887300000|2020-06-11 14:55:00|991.2|990.7|990|989.5|991.2|990.7|989.3|988.8|5448
1591887600000|2020-06-11 15:00:00|989.8|989.3|989.2|988.7|989.8|989.3|988|987.5|2078
1591887900000|2020-06-11 15:05:00|989.1|988.6|989.5|989|990.7|990.2|989.1|988.6|1720
1591888200000|2020-06-11 15:10:00|989.4|988.9|989|988.5|990|989.5|988.9|988.4|1709
1591888500000|2020-06-11 15:15:00|989.1|988.6|991.8|991.3|992.1|991.6|989.1|988.6|2377
1591888800000|2020-06-11 15:20:00|991.7|991.2|990.9|990.4|992.3|991.8|990.9|990.4|1557
1591889100000|2020-06-11 15:25:00|991|990.5|989.7|989.2|991|990.5|989.3|988.8|2030
1591889400000|2020-06-11 15:30:00|989.6|989.1|988.8|988.3|990.4|989.9|988.6|988.1|1764
1591889700000|2020-06-11 15:35:00|988.7|988.2|987.9|987.4|989.4|988.9|987.9|987.4|2358
1591890000000|2020-06-11 15:40:00|988|987.5|987.5|987|988.1|987.6|986.3|985.8|1885
1591890300000|2020-06-11 15:45:00|987.3|986.8|985.6|985.1|987.5|987|985.2|984.7|1462
1591890600000|2020-06-11 15:50:00|985.5|985|986|985.5|986.5|986|984.9|984.4|1922
1591890900000|2020-06-11 15:55:00|985.6|985.1|986.5|986|986.7|986.2|984.5|984|2037
1591891200000|2020-06-11 16:00:00|986.3|985.8|985.9|985.4|987.1|986.6|985|984.5|954
1591891500000|2020-06-11 16:05:00|985.6|985.1|984.2|983.7|986.1|985.6|984|983.5|1348
1591891800000|2020-06-11 16:10:00|984.3|983.8|983.1|982.6|984.6|984.1|982.9|982.4|4023
1591892100000|2020-06-11 16:15:00|983.2|982.7|980.3|979.8|983.2|982.7|980.1|979.6|2784
1591892400000|2020-06-11 16:20:00|980.2|979.7|980|979.5|981.2|980.7|979.8|979.3|2182
1591892700000|2020-06-11 16:25:00|979.8|979.3|979.7|979.2|980|979.5|978.6|978.1|1653
1591893000000|2020-06-11 16:30:00|979.6|979.1|982|981.5|983|982.5|979.6|979.1|1438
1591893300000|2020-06-11 16:35:00|981.9|981.4|981.4|980.9|982.9|982.4|981.4|980.9|689
1591893600000|2020-06-11 16:40:00|981.3|980.8|979.8|979.3|981.8|981.3|979.4|978.9|1543
1591893900000|2020-06-11 16:45:00|979.9|979.4|978.3|977.8|980.8|980.3|978.1|977.6|1213
1591894200000|2020-06-11 16:50:00|978.5|978|976.7|976.2|978.6|978.1|976.7|976.2|1073
1591894500000|2020-06-11 16:55:00|976.6|976.1|977.9|977.4|978.5|978|976.2|975.7|1208
1591894800000|2020-06-11 17:00:00|977.8|977.3|979.8|979.3|980|979.5|977.2|976.7|1928
1591895100000|2020-06-11 17:05:00|979.7|979.2|980.2|979.7|980.6|980.1|979|978.5|858
1591895400000|2020-06-11 17:10:00|980.1|979.6|981.5|981|981.6|981.1|979.3|978.8|1122
1591895700000|2020-06-11 17:15:00|981.4|980.9|980.7|980.2|982.2|981.7|980.6|980.1|993
1591896000000|2020-06-11 17:20:00|980.6|980.1|982|981.5|982.2|981.7|980.6|980.1|1181
1591896300000|2020-06-11 17:25:00|981.9|981.4|980.4|979.9|982.4|981.9|980.2|979.7|1052
1591896600000|2020-06-11 17:30:00|980.3|979.8|981.2|980.7|981.5|981|979.6|979.1|4151
1591896900000|2020-06-11 17:35:00|981|980.5|979.9|979.4|981|980.5|979.6|979.1|986
1591897200000|2020-06-11 17:40:00|980|979.5|978.8|978.3|980.1|979.6|978.8|978.3|4557
1591897500000|2020-06-11 17:45:00|978.9|978.4|978.8|978.3|979.5|979|978.1|977.6|2715
1591897800000|2020-06-11 17:50:00|978.7|978.2|979.8|979.3|979.8|979.3|978.1|977.6|725
1591898100000|2020-06-11 17:55:00|979.7|979.2|979.3|978.8|980.4|979.9|978.7|978.2|1408
1591898400000|2020-06-11 18:00:00|979.2|978.7|977.3|976.8|979.3|978.8|976.6|976.1|1658
1591898700000|2020-06-11 18:05:00|977.4|976.9|978|977.5|979.1|978.6|977.4|976.9|1561
1591899000000|2020-06-11 18:10:00|977.9|977.4|977.5|977|978.7|978.2|977|976.5|2141
1591899300000|2020-06-11 18:15:00|977.6|977.1|977.4|976.9|978.1|977.6|977.2|976.7|1033
1591899600000|2020-06-11 18:20:00|977.3|976.8|978.1|977.6|978.6|978.1|977|976.5|761
1591899900000|2020-06-11 18:25:00|978|977.5|978|977.5|979|978.5|977.3|976.8|1154
1591900200000|2020-06-11 18:30:00|978.1|977.6|976|975.5|978.6|978.1|975.6|975.1|2106
1591900500000|2020-06-11 18:35:00|976.1|975.6|974.2|973.7|976.4|975.9|974|973.5|1132
1591900800000|2020-06-11 18:40:00|974.3|973.8|973.6|973.1|975|974.5|972.9|972.4|1212
1591901100000|2020-06-11 18:45:00|973.7|973.2|973.6|973.1|974.5|974|973|972.5|1221
1591901400000|2020-06-11 18:50:00|973.7|973.2|972.4|971.9|974.1|973.6|971.9|971.4|1268
1591901700000|2020-06-11 18:55:00|972.3|971.8|972.8|972.3|973.4|972.9|971.4|970.9|1844
1591902000000|2020-06-11 19:00:00|972.7|972.2|974.2|973.7|974.3|973.8|971.6|971.1|1017
1591902300000|2020-06-11 19:05:00|974.3|973.8|974.1|973.6|974.8|974.3|972.6|972.1|1701
1591902600000|2020-06-11 19:10:00|974.2|973.7|972.7|972.2|975.1|974.6|972.3|971.8|1093
1591902900000|2020-06-11 19:15:00|972.6|972.1|972.6|972.1|973.8|973.3|971.3|970.8|1446
1591903200000|2020-06-11 19:20:00|972.7|972.2|971.3|970.8|972.9|972.4|971.3|970.8|1305
1591903500000|2020-06-11 19:25:00|971.2|970.7|971.5|971|972.4|971.9|970.4|969.9|1938
1591903800000|2020-06-11 19:30:00|971.4|970.9|971.8|971.3|972.8|972.3|970.3|969.8|2416
1591904100000|2020-06-11 19:35:00|971.7|971.2|971.8|971.3|972.4|971.9|970.6|970.1|1769
1591904400000|2020-06-11 19:40:00|971.7|971.2|975.2|974.7|975.4|974.9|971.6|971.1|1855
1591904700000|2020-06-11 19:45:00|975.1|974.6|972.4|971.9|975.1|974.6|972|971.5|4809
1591905000000|2020-06-11 19:50:00|971.8|971.3|971.5|971|972.1|971.6|971.1|970.6|4397
1591905300000|2020-06-11 19:55:00|971.6|971.1|970.9|970.4|972|971.5|970.7|970.2|8009
1591905600000|2020-06-11 20:00:00|971.1|970.1|972.9|971.9|973.7|972.7|970.5|969.5|1420
1591905900000|2020-06-11 20:05:00|973.1|972.1|972.8|971.8|973.9|972.9|972.3|971.3|561
1591906200000|2020-06-11 20:10:00|972.7|971.7|974.4|973.4|975.2|974.2|972.7|971.7|294
1591906500000|2020-06-11 20:15:00|976.7|975.7|974.3|973.3|976.7|975.7|974.3|973.3|100
1591907100000|2020-06-11 20:25:00|974.9|973.9|974|973|974.9|973.9|973.6|972.6|53
1591907400000|2020-06-11 20:30:00|973.9|972.9|973.1|972.1|973.9|972.9|973.1|972.1|13
1591907700000|2020-06-11 20:35:00|972.9|971.9|972.5|971.5|972.9|971.9|972.5|971.5|13
1591908000000|2020-06-11 20:40:00|972.2|971.2|972.2|971.2|972.2|971.2|972.2|971.2|5
1591908300000|2020-06-11 20:45:00|972.6|971.6|973.5|972.5|974|973|972.6|971.6|15
1591908600000|2020-06-11 20:50:00|974.8|973.8|974.8|973.8|974.8|973.8|974.8|973.8|250
1591908900000|2020-06-11 20:55:00|975.8|974.8|974.2|973.2|975.8|974.8|973.2|972.2|16
1591912800000|2020-06-11 22:00:00|974.6|972.6|972|970|975.7|973.7|971.7|969.7|0
1591913100000|2020-06-11 22:05:00|971.8|969.8|973|971|973.7|971.7|971.1|969.1|0
1591913400000|2020-06-11 22:10:00|973.1|971.1|974.7|972.7|975.3|973.3|972|970|0
1591913700000|2020-06-11 22:15:00|974.8|972.8|974.3|972.3|974.9|972.9|973.1|971.1|0
1591914000000|2020-06-11 22:20:00|974.1|972.1|973.5|971.5|974.9|972.9|973.4|971.4|0
1591914300000|2020-06-11 22:25:00|973.3|971.3|972.1|970.1|973.4|971.4|972|970|0
1591914600000|2020-06-11 22:30:00|972.2|970.2|973.7|971.7|974.5|972.5|972.2|970.2|0
1591914900000|2020-06-11 22:35:00|973.9|971.9|974.7|972.7|975|973|973.7|971.7|0
1591915200000|2020-06-11 22:40:00|974.8|972.8|975.3|973.3|975.3|973.3|974.3|972.3|0
1591915500000|2020-06-11 22:45:00|975.4|973.4|976.4|974.4|976.7|974.7|975.4|973.4|0
1591915800000|2020-06-11 22:50:00|976.3|974.3|976.1|974.1|976.8|974.8|975.5|973.5|0
1591916100000|2020-06-11 22:55:00|976|974|977.9|975.9|978|976|975.8|973.8|0
1591916400000|2020-06-11 23:00:00|978|976|977.4|975.4|979|977|977.2|975.2|0
1591916700000|2020-06-11 23:05:00|977.5|975.5|977|975|978.2|976.2|976.7|974.7|0
1591917000000|2020-06-11 23:10:00|977.1|975.1|977|975|978|976|976.4|974.4|0
1591917300000|2020-06-11 23:15:00|976.9|974.9|976.8|974.8|977|975|975.5|973.5|0
1591917600000|2020-06-11 23:20:00|976.9|974.9|976.8|974.8|977.1|975.1|975.6|973.6|0
1591917900000|2020-06-11 23:25:00|976.9|974.9|977.2|975.2|977.7|975.7|976.9|974.9|0
1591918200000|2020-06-11 23:30:00|977.3|975.3|978.8|976.8|978.8|976.8|977.2|975.2|0
1591918500000|2020-06-11 23:35:00|978.9|976.9|979.2|977.2|979.5|977.5|978.8|976.8|0
1591918800000|2020-06-11 23:40:00|979.3|977.3|979.6|977.6|979.6|977.6|979|977|0
1591919100000|2020-06-11 23:45:00|979.7|977.7|979.6|977.6|980|978|978.3|976.3|0
1591919400000|2020-06-11 23:50:00|979.7|977.7|979.9|977.9|980.1|978.1|979.5|977.5|0
1591919700000|2020-06-11 23:55:00|980|978|978.9|976.9|980.3|978.3|978.1|976.1|0
1591920000000|2020-06-12 00:00:00|976.2|975.2|977|976|978.5|977.5|976.2|975.2|20
1591920600000|2020-06-12 00:10:00|976.5|975.5|975.4|974.4|976.5|975.5|975.4|974.4|7
1591920900000|2020-06-12 00:15:00|975.2|974.2|975.2|974.2|975.2|974.2|975.2|974.2|1
1591921200000|2020-06-12 00:20:00|976.2|975.2|976.2|975.2|976.2|975.2|976.2|975.2|1
1591921500000|2020-06-12 00:25:00|977.9|976.9|977.9|976.9|977.9|976.9|977.9|976.9|1
1591921800000|2020-06-12 00:30:00|978.3|977.3|978.3|977.3|978.5|977.5|978.3|977.3|14
1591922100000|2020-06-12 00:35:00|977.3|976.3|977.3|976.3|977.3|976.3|977.3|976.3|2
1591922400000|2020-06-12 00:40:00|976.7|975.7|977|976|977|976|976.7|975.7|71
1591922700000|2020-06-12 00:45:00|976.8|975.8|977.3|976.3|977.3|976.3|976.7|975.7|66
1591923000000|2020-06-12 00:50:00|976.3|975.3|976.2|975.2|976.4|975.4|976.1|975.1|200
1591923300000|2020-06-12 00:55:00|976.4|975.4|974.6|973.6|976.5|975.5|974.6|973.6|27
1591923600000|2020-06-12 01:00:00|974.9|973.9|972.5|971.5|975|974|972|971|89
1591923900000|2020-06-12 01:05:00|971.3|970.3|973.4|972.4|974.2|973.2|970.8|969.8|50
1591924200000|2020-06-12 01:10:00|974.1|973.1|975.5|974.5|975.9|974.9|974.1|973.1|15
1591924500000|2020-06-12 01:15:00|975.2|974.2|973|972|976.8|975.8|973|972|50
1591924800000|2020-06-12 01:20:00|972.2|971.2|973.6|972.6|973.9|972.9|972|971|55
1591925100000|2020-06-12 01:25:00|973.9|972.9|973.9|972.9|974.1|973.1|972.7|971.7|8
1591925400000|2020-06-12 01:30:00|973.6|972.6|975.2|974.2|975.2|974.2|972.2|971.2|24
1591925700000|2020-06-12 01:35:00|974.3|973.3|977.6|976.6|977.9|976.9|974.3|973.3|58
1591926000000|2020-06-12 01:40:00|976.5|975.5|975.7|974.7|976.7|975.7|975|974|42
1591926300000|2020-06-12 01:45:00|975.8|974.8|975.3|974.3|976.1|975.1|974.9|973.9|30
1591926600000|2020-06-12 01:50:00|975.9|974.9|977.8|976.8|977.8|976.8|975.8|974.8|9
1591926900000|2020-06-12 01:55:00|978.3|977.3|980|979|980.1|979.1|977.3|976.3|46
1591927200000|2020-06-12 02:00:00|980.3|979.3|979.6|978.6|980.3|979.3|978.9|977.9|34
1591927500000|2020-06-12 02:05:00|980|979|979.6|978.6|980|979|979.3|978.3|9
1591927800000|2020-06-12 02:10:00|980.4|979.4|982.4|981.4|982.4|981.4|980.4|979.4|25
1591928100000|2020-06-12 02:15:00|982.2|981.2|983|982|983.3|982.3|981.9|980.9|27
1591928400000|2020-06-12 02:20:00|982.6|981.6|980.5|979.5|983.5|982.5|980|979|82
1591928700000|2020-06-12 02:25:00|979.5|978.5|979.8|978.8|979.8|978.8|979.1|978.1|27
1591929000000|2020-06-12 02:30:00|979.7|978.7|981.8|980.8|981.8|980.8|979.7|978.7|20
1591929300000|2020-06-12 02:35:00|981.6|980.6|981.9|980.9|982.4|981.4|980.9|979.9|54
1591929600000|2020-06-12 02:40:00|981.2|980.2|980.6|979.6|981.4|980.4|980.5|979.5|26
1591929900000|2020-06-12 02:45:00|981.9|980.9|982.1|981.1|982.6|981.6|981.8|980.8|12
1591930200000|2020-06-12 02:50:00|981.6|980.6|981.6|980.6|981.6|980.6|981|980|7
1591930500000|2020-06-12 02:55:00|981.2|980.2|980.4|979.4|981.2|980.2|980.1|979.1|28
1591930800000|2020-06-12 03:00:00|980.7|979.7|980.1|979.1|981.4|980.4|979.6|978.6|20
1591931100000|2020-06-12 03:05:00|979.6|978.6|980.8|979.8|980.8|979.8|979.4|978.4|43
1591931400000|2020-06-12 03:10:00|981|980|980|979|981|980|979.3|978.3|51
1591931700000|2020-06-12 03:15:00|979.4|978.4|978.8|977.8|980.2|979.2|978.8|977.8|17
1591932000000|2020-06-12 03:20:00|978.5|977.5|978.1|977.1|978.7|977.7|978.1|977.1|7
1591932300000|2020-06-12 03:25:00|978.6|977.6|979.2|978.2|979.8|978.8|978.6|977.6|13
1591932600000|2020-06-12 03:30:00|979.1|978.1|980.1|979.1|980.1|979.1|979.1|978.1|16
1591932900000|2020-06-12 03:35:00|980.3|979.3|981|980|981.2|980.2|980.1|979.1|20
1591933200000|2020-06-12 03:40:00|980.6|979.6|981.3|980.3|981.5|980.5|980.5|979.5|26
1591933500000|2020-06-12 03:45:00|981.4|980.4|982.8|981.8|982.8|981.8|981.4|980.4|58
1591933800000|2020-06-12 03:50:00|982.9|981.9|983.4|982.4|983.9|982.9|982.9|981.9|39
1591934100000|2020-06-12 03:55:00|983.2|982.2|981.9|980.9|983.2|982.2|981.9|980.9|10
1591934400000|2020-06-12 04:00:00|982|981|983.3|982.3|983.8|982.8|982|981|6
1591934700000|2020-06-12 04:05:00|983.5|982.5|984.3|983.3|984.4|983.4|983.5|982.5|13
1591935000000|2020-06-12 04:10:00|984.7|983.7|983.3|982.3|984.7|983.7|983.3|982.3|7
1591935300000|2020-06-12 04:15:00|984.3|983.3|984.1|983.1|984.4|983.4|984.1|983.1|8
1591935600000|2020-06-12 04:20:00|984|983|983|982|984|983|983|982|4
1591935900000|2020-06-12 04:25:00|983.3|982.3|983.1|982.1|983.3|982.3|983.1|982.1|2
1591936200000|2020-06-12 04:30:00|983.3|982.3|984.1|983.1|984.1|983.1|983.3|982.3|2
1591936500000|2020-06-12 04:35:00|983.5|982.5|983.7|982.7|983.7|982.7|983.5|982.5|3
1591937100000|2020-06-12 04:45:00|983.4|982.4|982.1|981.1|983.4|982.4|982.1|981.1|5
1591937400000|2020-06-12 04:50:00|||||||||7
1591937700000|2020-06-12 04:55:00|983.4|982.4|983.4|982.4|983.4|982.4|983.4|982.4|1231
1591938000000|2020-06-12 05:00:00|984.4|983.4|984.4|983.4|984.4|983.4|984.4|983.4|505
1591938300000|2020-06-12 05:05:00|984.7|983.7|983.7|982.7|984.7|983.7|983.7|982.7|30
1591938600000|2020-06-12 05:10:00|984.1|983.1|983.5|982.5|984.1|983.1|983.4|982.4|15
1591938900000|2020-06-12 05:15:00|983.3|982.3|983.4|982.4|983.7|982.7|982.7|981.7|51
1591939200000|2020-06-12 05:20:00|983.6|982.6|985.3|984.3|985.4|984.4|983.6|982.6|10
1591939500000|2020-06-12 05:25:00|984.6|983.6|984.8|983.8|984.8|983.8|984.6|983.6|4
1591939800000|2020-06-12 05:30:00|983.9|982.9|984.6|983.6|984.6|983.6|983.6|982.6|21
1591940400000|2020-06-12 05:40:00|984.1|983.1|984|983|984.1|983.1|983.9|982.9|3
1591940700000|2020-06-12 05:45:00|984.4|983.4|984.4|983.4|985.1|984.1|984.4|983.4|18
1591941000000|2020-06-12 05:50:00|985.1|984.1|986.2|985.2|986.3|985.3|984.9|983.9|425
1591941300000|2020-06-12 05:55:00|986.5|985.5|986.9|985.9|986.9|985.9|986.4|985.4|117
1591941600000|2020-06-12 06:00:00|987.2|986.2|988|987|988|987|987.2|986.2|85
1591941900000|2020-06-12 06:05:00|988.1|987.1|987.8|986.8|988.1|987.1|986.8|985.8|27
1591942200000|2020-06-12 06:10:00|988|987|986.2|985.2|988.4|987.4|986.2|985.2|116
1591942500000|2020-06-12 06:15:00|985.9|984.9|984.8|983.8|985.9|984.9|984.7|983.7|188
1591942800000|2020-06-12 06:20:00|984.2|983.2|981.9|980.9|984.2|983.2|981.9|980.9|379
1591943100000|2020-06-12 06:25:00|981.7|980.7|983.4|982.4|983.5|982.5|981.2|980.2|300
1591943400000|2020-06-12 06:30:00|983.6|982.6|985.2|984.2|985.4|984.4|983|982|102
1591943700000|2020-06-12 06:35:00|985.1|984.1|985.5|984.5|985.6|984.6|984|983|415
1591944000000|2020-06-12 06:40:00|985.3|984.3|984.8|983.8|985.6|984.6|983.9|982.9|43
1591944300000|2020-06-12 06:45:00|984.5|983.5|983.5|982.5|984.9|983.9|982.8|981.8|137
1591944600000|2020-06-12 06:50:00|983.4|982.4|982.2|981.2|983.6|982.6|982.1|981.1|429
1591944900000|2020-06-12 06:55:00|982.3|981.3|981.5|980.5|983|982|981.5|980.5|137
1591945200000|2020-06-12 07:00:00|981.3|980.3|981.2|980.2|983|982|980.2|979.2|502
1591945500000|2020-06-12 07:05:00|981.4|980.4|982.4|981.4|982.5|981.5|980.5|979.5|152
1591945800000|2020-06-12 07:10:00|982.2|981.2|986.3|985.3|986.6|985.6|982.2|981.2|615
1591946100000|2020-06-12 07:15:00|986.2|985.2|987|986|987.8|986.8|986.2|985.2|649
1591946400000|2020-06-12 07:20:00|987.2|986.2|987.2|986.2|988.4|987.4|986.5|985.5|285
1591946700000|2020-06-12 07:25:00|986.7|985.7|985.5|984.5|987.4|986.4|985.5|984.5|563
1591947000000|2020-06-12 07:30:00|985.3|984.3|985.4|984.4|986.6|985.6|985.1|984.1|505
1591947300000|2020-06-12 07:35:00|985.3|984.3|984.4|983.4|985.3|984.3|983.3|982.3|252
1591947600000|2020-06-12 07:40:00|984.5|983.5|983.8|982.8|985.3|984.3|983.8|982.8|404
1591947900000|2020-06-12 07:45:00|984|983|985.9|984.9|986|985|983.3|982.3|694
1591948200000|2020-06-12 07:50:00|986|985|987.2|986.2|987.2|986.2|985.2|984.2|457
1591948500000|2020-06-12 07:55:00|987.4|986.4|986.5|985.5|987.6|986.6|986.5|985.5|639
1591948800000|2020-06-12 08:00:00|986.8|985.8|987.1|986.1|987.4|986.4|986.2|985.2|299
1591949100000|2020-06-12 08:05:00|986.7|985.7|988.2|987.2|988.2|987.2|986.6|985.6|457
1591949400000|2020-06-12 08:10:00|988.3|987.3|986.9|985.9|988.7|987.7|986.9|985.9|380
1591949700000|2020-06-12 08:15:00|987|986|988.2|987.2|988.5|987.5|987|986|488
1591950000000|2020-06-12 08:20:00|988.3|987.3|988.3|987.3|989|988|987.8|986.8|220
1591950300000|2020-06-12 08:25:00|988.4|987.4|988.8|987.8|989.1|988.1|988.4|987.4|372
1591950600000|2020-06-12 08:30:00|988.6|987.6|989.7|988.7|989.7|988.7|988.6|987.6|1351
1591950900000|2020-06-12 08:35:00|989.6|988.6|989.7|988.7|989.9|988.9|988.8|987.8|284
1591951200000|2020-06-12 08:40:00|989.6|988.6|990.1|989.1|990.9|989.9|989.6|988.6|833
1591951500000|2020-06-12 08:45:00|990.2|989.2|992.2|991.2|992.3|991.3|990.1|989.1|314
1591951800000|2020-06-12 08:50:00|992.3|991.3|990.8|989.8|992.9|991.9|990.8|989.8|3394
1591952100000|2020-06-12 08:55:00|991|990|991.4|990.4|991.8|990.8|990.7|989.7|343
1591952400000|2020-06-12 09:00:00|991.5|990.5|990.4|989.4|991.7|990.7|990.1|989.1|659
1591952700000|2020-06-12 09:05:00|990.3|989.3|991|990|991.1|990.1|990.2|989.2|293
1591953000000|2020-06-12 09:10:00|991.2|990.2|990.9|989.9|991.3|990.3|990.2|989.2|526
1591953300000|2020-06-12 09:15:00|991.1|990.1|992.2|991.2|992.4|991.4|991.1|990.1|338
1591953600000|2020-06-12 09:20:00|992.4|991.4|992.8|991.8|993.3|992.3|992.3|991.3|245
1591953900000|2020-06-12 09:25:00|992.9|991.9|993|992|993.4|992.4|992.2|991.2|601
1591954200000|2020-06-12 09:30:00|992.9|991.9|992.9|991.9|993.4|992.4|992.4|991.4|152
1591954500000|2020-06-12 09:35:00|992.7|991.7|992.5|991.5|992.7|991.7|991.6|990.6|238
1591954800000|2020-06-12 09:40:00|992.4|991.4|992.9|991.9|993.6|992.6|992.4|991.4|171
1591955100000|2020-06-12 09:45:00|993.3|992.3|993.6|992.6|993.8|992.8|992.3|991.3|412
1591955400000|2020-06-12 09:50:00|993.7|992.7|994.1|993.1|994.3|993.3|993.5|992.5|271
1591955700000|2020-06-12 09:55:00|994.4|993.4|994.4|993.4|994.6|993.6|994|993|148
1591956000000|2020-06-12 10:00:00|994.3|993.3|994.3|993.3|994.5|993.5|993.9|992.9|287
1591956300000|2020-06-12 10:05:00|994.1|993.1|992.9|991.9|994.6|993.6|992.6|991.6|351
1591956600000|2020-06-12 10:10:00|993|992|993.6|992.6|993.8|992.8|992.6|991.6|2079
1591956900000|2020-06-12 10:15:00|993.5|992.5|992.9|991.9|994.1|993.1|992.9|991.9|264
1591957200000|2020-06-12 10:20:00|993|992|992.8|991.8|993.1|992.1|992.3|991.3|326
1591957500000|2020-06-12 10:25:00|992.6|991.6|993.1|992.1|993.6|992.6|992.6|991.6|330
1591957800000|2020-06-12 10:30:00|993.2|992.2|992.5|991.5|993.2|992.2|991.9|990.9|915
1591958100000|2020-06-12 10:35:00|992.4|991.4|992|991|992.7|991.7|991.7|990.7|215
1591958400000|2020-06-12 10:40:00|991.9|990.9|991.4|990.4|992.1|991.1|991.2|990.2|311
1591958700000|2020-06-12 10:45:00|991.5|990.5|990.7|989.7|991.5|990.5|990.3|989.3|391
1591959000000|2020-06-12 10:50:00|990.6|989.6|991.2|990.2|991.4|990.4|990.5|989.5|515
1591959300000|2020-06-12 10:55:00|991.3|990.3|991.8|990.8|992.4|991.4|991.3|990.3|281
1591959600000|2020-06-12 11:00:00|991.9|990.9|992.7|991.7|992.8|991.8|991.9|990.9|221
1591959900000|2020-06-12 11:05:00|992.5|991.5|992.8|991.8|992.9|991.9|992.3|991.3|157
1591960200000|2020-06-12 11:10:00|992.9|991.9|992.7|991.7|993.3|992.3|992.3|991.3|213
1591960500000|2020-06-12 11:15:00|992.8|991.8|992.6|991.6|993.2|992.2|992.5|991.5|148
1591960800000|2020-06-12 11:20:00|992.5|991.5|992.3|991.3|992.5|991.5|991.8|990.8|642
1591961100000|2020-06-12 11:25:00|992.2|991.2|993.3|992.3|993.9|992.9|992.2|991.2|271
1591961400000|2020-06-12 11:30:00|993.1|992.1|992.9|991.9|993.5|992.5|992.8|991.8|242
1591961700000|2020-06-12 11:35:00|993|992|991.7|990.7|993|992|991.7|990.7|356
1591962000000|2020-06-12 11:40:00|992|991|991.4|990.4|992.3|991.3|991.2|990.2|301
1591962300000|2020-06-12 11:45:00|991.6|990.6|991.1|990.1|992|991|991.1|990.1|200
1591962600000|2020-06-12 11:50:00|991|990|991.6|990.6|992|991|991|990|226
1591962900000|2020-06-12 11:55:00|991.4|990.4|991.2|990.2|992.1|991.1|991.2|990.2|274
1591963200000|2020-06-12 12:00:00|991.1|990.1|990.1|989.1|991.2|990.2|989.8|988.8|401
1591963500000|2020-06-12 12:05:00|990.2|989.2|987.7|986.7|990.2|989.2|987.6|986.6|719
1591963800000|2020-06-12 12:10:00|987.6|986.6|987.7|986.7|988.8|987.8|987.3|986.3|1770
1591964100000|2020-06-12 12:15:00|987.6|986.6|989.1|988.1|989.2|988.2|987.4|986.4|753
1591964400000|2020-06-12 12:20:00|989.2|988.2|990.7|989.7|990.8|989.8|989.2|988.2|547
1591964700000|2020-06-12 12:25:00|990.6|989.6|990.2|989.2|990.7|989.7|990|989|809
1591965000000|2020-06-12 12:30:00|990.1|989.1|991.4|990.4|991.4|990.4|989.9|988.9|758
1591965300000|2020-06-12 12:35:00|991.3|990.3|993.7|992.7|993.8|992.8|991.1|990.1|1126
1591965600000|2020-06-12 12:40:00|993.6|992.6|994.8|993.8|994.8|993.8|993.4|992.4|6770
1591965900000|2020-06-12 12:45:00|994.7|993.7|994.2|993.2|994.9|993.9|993.6|992.6|554
1591966200000|2020-06-12 12:50:00|994.1|993.1|993.4|992.4|994.4|993.4|992.8|991.8|631
1591966500000|2020-06-12 12:55:00|993.5|992.5|993.4|992.4|994.2|993.2|992.7|991.7|9234
1591966800000|2020-06-12 13:00:00|993.5|992.5|993.6|992.6|993.7|992.7|993.1|992.1|289
1591967100000|2020-06-12 13:05:00|993.5|992.5|994.4|993.4|994.5|993.5|993.3|992.3|424
1591967400000|2020-06-12 13:10:00|994.3|993.3|995.8|994.8|995.9|994.9|993.8|992.8|415
1591967700000|2020-06-12 13:15:00|995.6|994.6|995.6|994.6|995.8|994.8|995.1|994.1|4818
1591968000000|2020-06-12 13:20:00|995.5|994.5|997.1|996.1|997.1|996.1|995.4|994.4|640
1591968300000|2020-06-12 13:25:00|997.2|996.2|995.7|994.7|997.2|996.2|995.7|994.7|553
1591968600000|2020-06-12 13:30:00|995.5|995|994.5|994|995.7|995.2|992.7|992.2|5096
1591968900000|2020-06-12 13:35:00|994.2|993.7|995.4|994.9|995.8|995.3|993.9|993.4|2855
1591969200000|2020-06-12 13:40:00|995.2|994.7|996.8|996.3|997.6|997.1|995.2|994.7|6573
1591969500000|2020-06-12 13:45:00|996.9|996.4|993.9|993.4|997.1|996.6|993.7|993.2|1590
1591969800000|2020-06-12 13:50:00|994|993.5|993.4|992.9|995.2|994.7|993.4|992.9|3080
1591970100000|2020-06-12 13:55:00|993.5|993|993.1|992.6|994.2|993.7|993|992.5|3059
1591970400000|2020-06-12 14:00:00|993.3|992.8|994.4|993.9|995.2|994.7|992.7|992.2|2574
1591970700000|2020-06-12 14:05:00|994.3|993.8|993.9|993.4|994.4|993.9|993.6|993.1|5445
1591971000000|2020-06-12 14:10:00|993.8|993.3|991.3|990.8|994.9|994.4|991.3|990.8|23719
1591971300000|2020-06-12 14:15:00|991.4|990.9|991.5|991|992.9|992.4|991.3|990.8|6860
1591971600000|2020-06-12 14:20:00|991.6|991.1|992.8|992.3|993.2|992.7|991.6|991.1|5212
1591971900000|2020-06-12 14:25:00|992.7|992.2|989.9|989.4|992.8|992.3|989.9|989.4|2446
1591972200000|2020-06-12 14:30:00|989.8|989.3|990.4|989.9|990.8|990.3|989.3|988.8|1720
1591972500000|2020-06-12 14:35:00|990.3|989.8|988|987.5|990.5|990|987.9|987.4|3481
1591972800000|2020-06-12 14:40:00|987.9|987.4|989.5|989|990|989.5|987.9|987.4|3841
1591973100000|2020-06-12 14:45:00|989.4|988.9|990.1|989.6|991.7|991.2|988.7|988.2|2450
1591973400000|2020-06-12 14:50:00|990|989.5|986|985.5|990|989.5|985.2|984.7|2032
1591973700000|2020-06-12 14:55:00|985.9|985.4|983.3|982.8|987.1|986.6|983.3|982.8|1735
1591974000000|2020-06-12 15:00:00|983.2|982.7|980.8|980.3|984.7|984.2|980.7|980.2|2278
1591974300000|2020-06-12 15:05:00|980.7|980.2|986.2|985.7|986.4|985.9|980.6|980.1|5044
1591974600000|2020-06-12 15:10:00|986.1|985.6|983.1|982.6|986.2|985.7|983.1|982.6|1733
1591974900000|2020-06-12 15:15:00|983|982.5|980.3|979.8|984.5|984|980.3|979.8|3999
1591975200000|2020-06-12 15:20:00|980.4|979.9|980.6|980.1|983.2|982.7|979.9|979.4|1821
1591975500000|2020-06-12 15:25:00|980.7|980.2|984.4|983.9|985.4|984.9|980.7|980.2|2456
1591975800000|2020-06-12 15:30:00|984.5|984|986.6|986.1|986.9|986.4|982.8|982.3|1637
1591976100000|2020-06-12 15:35:00|986.7|986.2|988.3|987.8|989.2|988.7|986.3|985.8|2617
1591976400000|2020-06-12 15:40:00|988.4|987.9|985.9|985.4|988.4|987.9|985.7|985.2|1497
1591976700000|2020-06-12 15:45:00|986|985.5|988|987.5|988.7|988.2|985.7|985.2|1049
1591977000000|2020-06-12 15:50:00|987.9|987.4|988.7|988.2|988.7|988.2|987.1|986.6|2275
1591977300000|2020-06-12 15:55:00|988.9|988.4|991.2|990.7|991.4|990.9|988.5|988|9245
1591977600000|2020-06-12 16:00:00|991.3|990.8|991.3|990.8|991.4|990.9|989.5|989|6376
1591977900000|2020-06-12 16:05:00|991.5|991|991|990.5|992.7|992.2|991|990.5|1875
1591978200000|2020-06-12 16:10:00|990.9|990.4|989.7|989.2|990.9|990.4|988.7|988.2|710
1591978500000|2020-06-12 16:15:00|989.6|989.1|990.8|990.3|991|990.5|988.9|988.4|1169
1591978800000|2020-06-12 16:20:00|990.6|990.1|987.8|987.3|990.7|990.2|987.8|987.3|964
1591979100000|2020-06-12 16:25:00|987.9|987.4|988.3|987.8|989.5|989|987|986.5|1682
1591979400000|2020-06-12 16:30:00|988.2|987.7|985.9|985.4|988.5|988|985.7|985.2|995
1591979700000|2020-06-12 16:35:00|985.7|985.2|985.8|985.3|986.4|985.9|985.4|984.9|756
1591980000000|2020-06-12 16:40:00|985.9|985.4|986.3|985.8|987.4|986.9|985.7|985.2|1045
1591980300000|2020-06-12 16:45:00|986.2|985.7|984.7|984.2|986.3|985.8|984.4|983.9|951
1591980600000|2020-06-12 16:50:00|984.9|984.4|987.2|986.7|987.2|986.7|984.9|984.4|749
1591980900000|2020-06-12 16:55:00|987.1|986.6|987.4|986.9|987.8|987.3|986.5|986|464
1591981200000|2020-06-12 17:00:00|987.6|987.1|985|984.5|987.8|987.3|985|984.5|822
1591981500000|2020-06-12 17:05:00|985.1|984.6|985.4|984.9|985.9|985.4|984.4|983.9|2631
1591981800000|2020-06-12 17:10:00|985.3|984.8|985.4|984.9|985.7|985.2|984.4|983.9|486
1591982100000|2020-06-12 17:15:00|985.5|985|983.5|983|985.5|985|983.1|982.6|1720
1591982400000|2020-06-12 17:20:00|983.4|982.9|982.9|982.4|985.5|985|982.5|982|2551
1591982700000|2020-06-12 17:25:00|982.8|982.3|982.7|982.2|984.2|983.7|982.4|981.9|1063
1591983000000|2020-06-12 17:30:00|982.6|982.1|980.3|979.8|983.4|982.9|980.3|979.8|10151
1591983300000|2020-06-12 17:35:00|980.4|979.9|979.7|979.2|981.5|981|978.9|978.4|2096
1591983600000|2020-06-12 17:40:00|979.6|979.1|979.8|979.3|981.6|981.1|978.8|978.3|14078
1591983900000|2020-06-12 17:45:00|979.9|979.4|978.4|977.9|980|979.5|977.7|977.2|3261
1591984200000|2020-06-12 17:50:00|978.5|978|979.5|979|979.6|979.1|977.7|977.2|1079
1591984500000|2020-06-12 17:55:00|979.4|978.9|978.5|978|981.1|980.6|978.2|977.7|1751
1591984800000|2020-06-12 18:00:00|978.6|978.1|980.5|980|981.7|981.2|978|977.5|4047
1591985100000|2020-06-12 18:05:00|980.4|979.9|979.3|978.8|980.4|979.9|978.3|977.8|1494
1591985400000|2020-06-12 18:10:00|979.4|978.9|981.9|981.4|983.1|982.6|979.4|978.9|1479
1591985700000|2020-06-12 18:15:00|982|981.5|981.2|980.7|982.9|982.4|980.8|980.3|936
1591986000000|2020-06-12 18:20:00|981.3|980.8|981.4|980.9|982.4|981.9|980.8|980.3|2717
1591986300000|2020-06-12 18:25:00|981.6|981.1|983.2|982.7|983.3|982.8|981.6|981.1|1362
1591986600000|2020-06-12 18:30:00|983.3|982.8|985.8|985.3|986.8|986.3|983|982.5|2270
1591986900000|2020-06-12 18:35:00|985.9|985.4|983.7|983.2|986.2|985.7|983.6|983.1|4639
1591987200000|2020-06-12 18:40:00|983.9|983.4|983|982.5|984.6|984.1|981.5|981|953
1591987500000|2020-06-12 18:45:00|982.9|982.4|984.1|983.6|985.3|984.8|982.9|982.4|4111
1591987800000|2020-06-12 18:50:00|984.2|983.7|985.8|985.3|985.8|985.3|983.2|982.7|3002
1591988100000|2020-06-12 18:55:00|985.9|985.4|986.2|985.7|986.3|985.8|984.3|983.8|1527
1591988400000|2020-06-12 19:00:00|986.3|985.8|987.8|987.3|988.5|988|986.3|985.8|1524
1591988700000|2020-06-12 19:05:00|987.7|987.2|988.2|987.7|989.6|989.1|987.3|986.8|3503
1591989000000|2020-06-12 19:10:00|988.1|987.6|989.7|989.2|989.8|989.3|988.1|987.6|1553
1591989300000|2020-06-12 19:15:00|989.8|989.3|987.7|987.2|989.9|989.4|986.9|986.4|2305
1591989600000|2020-06-12 19:20:00|987.8|987.3|985.9|985.4|988.1|987.6|985.8|985.3|2545
1591989900000|2020-06-12 19:25:00|986.1|985.6|985.9|985.4|987.1|986.6|984.7|984.2|1562
1591990200000|2020-06-12 19:30:00|986|985.5|987.3|986.8|987.4|986.9|985.3|984.8|1387
1591990500000|2020-06-12 19:35:00|987.6|987.1|987.9|987.4|988.5|988|986.5|986|1516
1591990800000|2020-06-12 19:40:00|988|987.5|988.6|988.1|988.7|988.2|987.6|987.1|1810
1591991100000|2020-06-12 19:45:00|988.8|988.3|990.5|990|990.5|990|988.7|988.2|1547
1591991400000|2020-06-12 19:50:00|990.6|990.1|990.8|990.3|991.9|991.4|989.8|989.3|3305
1591991700000|2020-06-12 19:55:00|990.7|990.2|991.5|991|992.6|992.1|990.7|990.2|8905
1591992000000|2020-06-12 20:00:00|991.7|990.7|992.6|991.6|992.6|991.6|990.7|989.7|3362
1591992300000|2020-06-12 20:05:00|992.4|991.4|991.3|990.3|992.5|991.5|991|990|336
1591992600000|2020-06-12 20:10:00|991|990|989.8|988.8|991.6|990.6|989.2|988.2|432
1591992900000|2020-06-12 20:15:00|||||||||81
1591993200000|2020-06-12 20:20:00|990.3|989.3|990.2|989.2|990.3|989.3|990|989|7
1591993500000|2020-06-12 20:25:00|990.4|989.4|989.8|988.8|990.4|989.4|989.5|988.5|16
1591993800000|2020-06-12 20:30:00|990.2|989.2|991.6|990.6|992.6|991.6|990.2|989.2|11
1591994100000|2020-06-12 20:35:00|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|1
1591994700000|2020-06-12 20:45:00|991.4|990.4|991.4|990.4|991.4|990.4|991.4|990.4|3
1591995000000|2020-06-12 20:50:00|991.5|990.5|992.3|991.3|992.3|991.3|991.5|990.5|3
1591995300000|2020-06-12 20:55:00|990.9|989.9|991.3|989.3|991.3|989.9|990.9|989.1|9
1592172000000|2020-06-14 22:00:00|981.5|980.5|980.7|979.7|981.5|980.5|980.7|979.7|5
1592172300000|2020-06-14 22:05:00|977.2|976.2|975.8|974.8|977.2|976.2|975.8|974.8|12
1592172600000|2020-06-14 22:10:00|973.1|972.1|972.4|971.4|973.1|972.1|972.4|971.4|3
1592172900000|2020-06-14 22:15:00|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|1
1592173500000|2020-06-14 22:25:00|974.5|973.5|974.5|973.5|974.5|973.5|974.5|973.5|1
1592173800000|2020-06-14 22:30:00|975.8|974.8|977|976|977|976|975.8|974.8|3
1592174700000|2020-06-14 22:45:00|976.1|975.1|976.1|975.1|976.1|975.1|976.1|975.1|2
1592175000000|2020-06-14 22:50:00|978.3|977.3|978.3|977.3|978.3|977.3|978.3|977.3|2
1592175600000|2020-06-14 23:00:00|978.5|977.5|979.4|978.4|979.4|978.4|978.5|977.5|4
1592176200000|2020-06-14 23:10:00|976.6|975.6|976.6|975.6|976.6|975.6|976.6|975.6|1
1592176500000|2020-06-14 23:15:00|976.5|975.5|976.5|975.5|976.5|975.5|976.5|975.5|1
1592176800000|2020-06-14 23:20:00|976.3|975.3|976.3|975.3|976.3|975.3|976.3|975.3|2
1592177100000|2020-06-14 23:25:00|974.7|973.7|974.7|973.7|974.7|973.7|974.7|973.7|1
1592177400000|2020-06-14 23:30:00|975.8|974.8|974.1|973.1|975.9|974.9|973.9|972.9|8
1592177700000|2020-06-14 23:35:00|977.1|976.1|976.3|975.3|977.1|976.1|976.3|975.3|5
1592178000000|2020-06-14 23:40:00|979|978|979|978|979|978|979|978|2
1592178300000|2020-06-14 23:45:00|976.5|975.5|975.9|974.9|976.5|975.5|975.9|974.9|2
1592178600000|2020-06-14 23:50:00|976.1|975.1|976.1|975.1|976.1|975.1|976.1|975.1|2
1592178900000|2020-06-14 23:55:00|975.4|974.4|976.4|975.4|976.5|975.5|975.4|974.4|16
1592179200000|2020-06-15 00:00:00|977.5|976.5|977|976|977.5|976.5|976.2|975.2|20
1592179500000|2020-06-15 00:05:00|977.4|976.4|979.2|978.2|979.4|978.4|977.4|976.4|16
1592179800000|2020-06-15 00:10:00|979.9|978.9|978.3|977.3|979.9|978.9|978.3|977.3|19
1592180100000|2020-06-15 00:15:00|977.8|976.8|979|978|979.7|978.7|977.5|976.5|48
1592180400000|2020-06-15 00:20:00|978|977|979.5|978.5|979.8|978.8|978|977|11
1592180700000|2020-06-15 00:25:00|979.9|978.9|979.7|978.7|979.9|978.9|979.7|978.7|3
1592181000000|2020-06-15 00:30:00|980|979|981.2|980.2|981.4|980.4|980|979|6
1592181300000|2020-06-15 00:35:00|980.7|979.7|979.9|978.9|980.7|979.7|979.9|978.9|3
1592181600000|2020-06-15 00:40:00|978.2|977.2|977.6|976.6|978.2|977.2|977.6|976.6|45
1592181900000|2020-06-15 00:45:00|979.3|978.3|980.1|979.1|980.1|979.1|979.3|978.3|11
1592182200000|2020-06-15 00:50:00|979.4|978.4|978.9|977.9|979.4|978.4|978.9|977.9|12
1592182500000|2020-06-15 00:55:00|977.3|976.3|978.2|977.2|978.2|977.2|977.3|976.3|10
1592182800000|2020-06-15 01:00:00|978.4|977.4|977.2|976.2|978.6|977.6|976.4|975.4|36
1592183100000|2020-06-15 01:05:00|979|978|978.7|977.7|979|978|978.4|977.4|72
1592183400000|2020-06-15 01:10:00|978.4|977.4|976.3|975.3|978.6|977.6|976.3|975.3|3933
1592183700000|2020-06-15 01:15:00|977.4|976.4|976|975|978|977|975|974|74
1592184000000|2020-06-15 01:20:00|977.5|976.5|979.5|978.5|979.5|978.5|977.5|976.5|17
1592184300000|2020-06-15 01:25:00|979.6|978.6|979.6|978.6|979.6|978.6|979.6|978.6|3
1592184600000|2020-06-15 01:30:00|979.8|978.8|981.8|980.8|981.9|980.9|979.8|978.8|31
1592184900000|2020-06-15 01:35:00|981|980|982.5|981.5|982.5|981.5|981|980|14
1592185200000|2020-06-15 01:40:00|981.9|980.9|982.4|981.4|982.6|981.6|981.9|980.9|117
1592185500000|2020-06-15 01:45:00|984.1|983.1|983.8|982.8|984.1|983.1|983.8|982.8|6
1592185800000|2020-06-15 01:50:00|984.6|983.6|983.8|982.8|984.9|983.9|983.8|982.8|99
1592186100000|2020-06-15 01:55:00|984|983|985.5|984.5|986.2|985.2|983.6|982.6|338
1592186400000|2020-06-15 02:00:00|985.4|984.4|984.8|983.8|987.1|986.1|984.6|983.6|85
1592186700000|2020-06-15 02:05:00|984.4|983.4|985.7|984.7|986.2|985.2|983.7|982.7|49
1592187000000|2020-06-15 02:10:00|985.9|984.9|986.2|985.2|986.8|985.8|985.9|984.9|19
1592187300000|2020-06-15 02:15:00|985.9|984.9|988.2|987.2|988.2|987.2|985.9|984.9|24
1592187600000|2020-06-15 02:20:00|987.3|986.3|986.1|985.1|988.2|987.2|986.1|985.1|14
1592187900000|2020-06-15 02:25:00|986.4|985.4|987|986|987|986|986|985|26
1592188200000|2020-06-15 02:30:00|986.9|985.9|985.6|984.6|986.9|985.9|985.6|984.6|11
1592188500000|2020-06-15 02:35:00|986|985|985|984|986|985|984.7|983.7|25
1592188800000|2020-06-15 02:40:00|984.6|983.6|985.3|984.3|985.3|984.3|984.6|983.6|4
1592189100000|2020-06-15 02:45:00|986|985|985|984|986.1|985.1|985|984|11
1592189400000|2020-06-15 02:50:00|984.1|983.1|982.7|981.7|984.1|983.1|982.7|981.7|3
1592189700000|2020-06-15 02:55:00|982.9|981.9|982|981|982.9|981.9|982|981|9
1592190000000|2020-06-15 03:00:00|982.8|981.8|983.3|982.3|983.3|982.3|982|981|6
1592190300000|2020-06-15 03:05:00|983.6|982.6|982.5|981.5|983.7|982.7|982.5|981.5|8
1592190600000|2020-06-15 03:10:00|984|983|983.2|982.2|984|983|983.2|982.2|15
1592190900000|2020-06-15 03:15:00|983.3|982.3|985.1|984.1|985.1|984.1|983.3|982.3|96
1592191200000|2020-06-15 03:20:00|985.2|984.2|984.9|983.9|985.2|984.2|984.8|983.8|7
1592191800000|2020-06-15 03:30:00|984.7|983.7|984.7|983.7|984.7|983.7|984.7|983.7|2
1592192400000|2020-06-15 03:40:00|984.5|983.5|984.4|983.4|984.5|983.5|983.8|982.8|26
1592192700000|2020-06-15 03:45:00|984.3|983.3|984.1|983.1|984.5|983.5|984.1|983.1|25
1592193000000|2020-06-15 03:50:00|984.3|983.3|984.8|983.8|984.8|983.8|983.7|982.7|70
1592193300000|2020-06-15 03:55:00|984.6|983.6|984.9|983.9|984.9|983.9|983.9|982.9|5
1592193600000|2020-06-15 04:00:00|984.1|983.1|983.4|982.4|984.1|983.1|983.4|982.4|24
1592193900000|2020-06-15 04:05:00|982.7|981.7|982.7|981.7|982.8|981.8|982.7|981.7|4
1592194200000|2020-06-15 04:10:00|982.9|981.9|983|982|983|982|982.7|981.7|27
1592194500000|2020-06-15 04:15:00|982.9|981.9|983.8|982.8|984|983|982.9|981.9|330
1592194800000|2020-06-15 04:20:00|983.9|982.9|983.7|982.7|984.1|983.1|983.6|982.6|196
1592195100000|2020-06-15 04:25:00|983.6|982.6|983|982|984.1|983.1|983|982|922
1592195400000|2020-06-15 04:30:00|983.1|982.1|982.9|981.9|983.5|982.5|982.9|981.9|58
1592195700000|2020-06-15 04:35:00|982.8|981.8|982.9|981.9|983.4|982.4|982.8|981.8|73
1592196000000|2020-06-15 04:40:00|983|982|981.6|980.6|983|982|981.6|980.6|47
1592196300000|2020-06-15 04:45:00|981.9|980.9|980.4|979.4|981.9|980.9|980.4|979.4|7
1592196600000|2020-06-15 04:50:00|980.9|979.9|979.5|978.5|980.9|979.9|979.5|978.5|29
1592196900000|2020-06-15 04:55:00|979.4|978.4|979.3|978.3|980|979|979.2|978.2|22
1592197200000|2020-06-15 05:00:00|979.4|978.4|976.1|975.1|979.7|978.7|976.1|975.1|54
1592197500000|2020-06-15 05:05:00|976.2|975.2|974.9|973.9|977.4|976.4|974.5|973.5|22
1592197800000|2020-06-15 05:10:00|974.4|973.4|975.5|974.5|975.8|974.8|974.4|973.4|2514
1592198100000|2020-06-15 05:15:00|975.7|974.7|973.2|972.2|975.7|974.7|973.2|972.2|1026
1592198400000|2020-06-15 05:20:00|973.5|972.5|974.8|973.8|974.8|973.8|973.5|972.5|5
1592198700000|2020-06-15 05:25:00|974.9|973.9|973.6|972.6|975.1|974.1|973.4|972.4|25
1592199000000|2020-06-15 05:30:00|973|972|973|972|973.8|972.8|973|972|6
1592199300000|2020-06-15 05:35:00|972.6|971.6|970|969|972.6|971.6|969.8|968.8|83
1592199600000|2020-06-15 05:40:00|970.1|969.1|969.6|968.6|970.1|969.1|968|967|48
1592199900000|2020-06-15 05:45:00|970|969|969.4|968.4|971.4|970.4|969.3|968.3|227
1592200200000|2020-06-15 05:50:00|969.6|968.6|969.5|968.5|969.6|968.6|968.2|967.2|25
1592200500000|2020-06-15 05:55:00|969.1|968.1|966.9|965.9|969.4|968.4|966.3|965.3|899
1592200800000|2020-06-15 06:00:00|966.4|965.4|966|965|968.4|967.4|965.3|964.3|95
1592201100000|2020-06-15 06:05:00|965.7|964.7|966|965|966.4|965.4|963.3|962.3|610
1592201400000|2020-06-15 06:10:00|966.5|965.5|966.2|965.2|967.4|966.4|965.4|964.4|67
1592201700000|2020-06-15 06:15:00|966.3|965.3|968|967|968.6|967.6|965.5|964.5|231
1592202000000|2020-06-15 06:20:00|967.4|966.4|966|965|967.9|966.9|965.8|964.8|102
1592202300000|2020-06-15 06:25:00|965.5|964.5|965.8|964.8|965.8|964.8|964.8|963.8|79
1592202600000|2020-06-15 06:30:00|965.5|964.5|967.4|966.4|967.5|966.5|965.2|964.2|1595
1592202900000|2020-06-15 06:35:00|967.2|966.2|964.8|963.8|967.2|966.2|964.8|963.8|1744
1592203200000|2020-06-15 06:40:00|964.9|963.9|962.9|961.9|964.9|963.9|962.4|961.4|431
1592203500000|2020-06-15 06:45:00|962.8|961.8|963.2|962.2|963.4|962.4|962.2|961.2|262
1592203800000|2020-06-15 06:50:00|963.3|962.3|964.3|963.3|964.8|963.8|962.8|961.8|201
1592204100000|2020-06-15 06:55:00|964.2|963.2|964.8|963.8|964.9|963.9|963.6|962.6|165
1592204400000|2020-06-15 07:00:00|965.1|964.1|963.8|962.8|965.4|964.4|962.9|961.9|877
1592204700000|2020-06-15 07:05:00|963.6|962.6|961.4|960.4|964.6|963.6|961.4|960.4|851
1592205000000|2020-06-15 07:10:00|961.7|960.7|962.9|961.9|964.1|963.1|961.5|960.5|399
1592205300000|2020-06-15 07:15:00|962.6|961.6|963.8|962.8|963.9|962.9|961.2|960.2|560
1592205600000|2020-06-15 07:20:00|963.5|962.5|965.5|964.5|965.7|964.7|963.2|962.2|1061
1592205900000|2020-06-15 07:25:00|965.4|964.4|964|963|965.4|964.4|963.9|962.9|732
1592206200000|2020-06-15 07:30:00|963.9|962.9|962.8|961.8|963.9|962.9|962.6|961.6|243
1592206500000|2020-06-15 07:35:00|962.7|961.7|964.4|963.4|964.8|963.8|962.6|961.6|284
1592206800000|2020-06-15 07:40:00|964.2|963.2|964.7|963.7|965.7|964.7|964.2|963.2|1169
1592207100000|2020-06-15 07:45:00|965|964|964.8|963.8|966|965|964.3|963.3|527
1592207400000|2020-06-15 07:50:00|964.7|963.7|965.8|964.8|965.8|964.8|964.5|963.5|1729
1592207700000|2020-06-15 07:55:00|965.7|964.7|965.2|964.2|966.1|965.1|965.2|964.2|1488
1592208000000|2020-06-15 08:00:00|965.5|964.5|966.6|965.6|967|966|965.4|964.4|516
1592208300000|2020-06-15 08:05:00|966.3|965.3|964.9|963.9|966.9|965.9|964.4|963.4|496
1592208600000|2020-06-15 08:10:00|964.7|963.7|966.8|965.8|966.8|965.8|963.9|962.9|1070
1592208900000|2020-06-15 08:15:00|967|966|967.4|966.4|967.4|966.4|966.2|965.2|535
1592209200000|2020-06-15 08:20:00|967.1|966.1|967.1|966.1|967.4|966.4|966.3|965.3|2231
1592209500000|2020-06-15 08:25:00|967|966|968.1|967.1|968.3|967.3|966.6|965.6|490
1592209800000|2020-06-15 08:30:00|967.9|966.9|969.3|968.3|969.3|968.3|967.7|966.7|387
1592210100000|2020-06-15 08:35:00|969.4|968.4|968.3|967.3|969.8|968.8|968.3|967.3|1096
1592210400000|2020-06-15 08:40:00|968.4|967.4|969.9|968.9|970.1|969.1|968.3|967.3|2117
1592210700000|2020-06-15 08:45:00|970|969|970.5|969.5|971.2|970.2|969.6|968.6|946
1592211000000|2020-06-15 08:50:00|970.4|969.4|971|970|971.2|970.2|970.2|969.2|326
1592211300000|2020-06-15 08:55:00|971.1|970.1|971.8|970.8|971.8|970.8|970.5|969.5|301
1592211600000|2020-06-15 09:00:00|971.4|970.4|970.4|969.4|972.1|971.1|970.3|969.3|6228
1592211900000|2020-06-15 09:05:00|970.3|969.3|968.4|967.4|970.5|969.5|968.2|967.2|1717
1592212200000|2020-06-15 09:10:00|968.6|967.6|968.7|967.7|969.3|968.3|968.5|967.5|883
1592212500000|2020-06-15 09:15:00|968.8|967.8|969.6|968.6|970|969|968.6|967.6|537
1592212800000|2020-06-15 09:20:00|969.8|968.8|970.2|969.2|970.3|969.3|969.4|968.4|863
1592213100000|2020-06-15 09:25:00|970|969|970.7|969.7|971|970|969.8|968.8|1578
1592213400000|2020-06-15 09:30:00|970.6|969.6|969.7|968.7|971.1|970.1|968.8|967.8|1119
1592213700000|2020-06-15 09:35:00|969.4|968.4|969.3|968.3|969.8|968.8|968.7|967.7|749
1592214000000|2020-06-15 09:40:00|969.4|968.4|969.4|968.4|969.6|968.6|968.9|967.9|501
1592214300000|2020-06-15 09:45:00|969.1|968.1|971.2|970.2|971.6|970.6|969|968|756
1592214600000|2020-06-15 09:50:00|971.3|970.3|972.6|971.6|973.1|972.1|971.3|970.3|1437
1592214900000|2020-06-15 09:55:00|972.4|971.4|972.7|971.7|973.1|972.1|972.4|971.4|368
1592215200000|2020-06-15 10:00:00|972.8|971.8|972.4|971.4|973.1|972.1|972.2|971.2|453
1592215500000|2020-06-15 10:05:00|972.9|971.9|972|971|973.3|972.3|971.8|970.8|281
1592215800000|2020-06-15 10:10:00|972.3|971.3|973.3|972.3|973.7|972.7|972.2|971.2|139
1592216100000|2020-06-15 10:15:00|973.5|972.5|971.5|970.5|973.6|972.6|971.5|970.5|226
1592216400000|2020-06-15 10:20:00|972.1|971.1|971.5|970.5|972.2|971.2|971.4|970.4|847
1592216700000|2020-06-15 10:25:00|971.6|970.6|970.9|969.9|971.8|970.8|970.8|969.8|2159
1592217000000|2020-06-15 10:30:00|971|970|970.2|969.2|971.1|970.1|970|969|4279
1592217300000|2020-06-15 10:35:00|970.3|969.3|969.9|968.9|970.3|969.3|969.8|968.8|2411
1592217600000|2020-06-15 10:40:00|969.8|968.8|970.9|969.9|971.3|970.3|969.8|968.8|507
1592217900000|2020-06-15 10:45:00|971.4|970.4|968.6|967.6|971.4|970.4|968.5|967.5|494
1592218200000|2020-06-15 10:50:00|968.3|967.3|968.2|967.2|969.2|968.2|967.8|966.8|355
1592218500000|2020-06-15 10:55:00|968|967|967.4|966.4|968.8|967.8|967.4|966.4|847
1592218800000|2020-06-15 11:00:00|967.6|966.6|967.1|966.1|968.1|967.1|967|966|508
1592219100000|2020-06-15 11:05:00|967.2|966.2|967.9|966.9|968.2|967.2|967|966|368
1592219400000|2020-06-15 11:10:00|968|967|966.8|965.8|968.1|967.1|966.3|965.3|2082
1592219700000|2020-06-15 11:15:00|966.6|965.6|967.2|966.2|967.2|966.2|966.2|965.2|916
1592220000000|2020-06-15 11:20:00|967.1|966.1|968.3|967.3|968.5|967.5|966.9|965.9|413
1592220300000|2020-06-15 11:25:00|968.4|967.4|968.9|967.9|969.8|968.8|968.2|967.2|503
1592220600000|2020-06-15 11:30:00|968.8|967.8|968.1|967.1|968.8|967.8|967.7|966.7|334
1592220900000|2020-06-15 11:35:00|968|967|969.5|968.5|969.9|968.9|967.9|966.9|416
1592221200000|2020-06-15 11:40:00|969.4|968.4|969.5|968.5|969.6|968.6|969|968|405
1592221500000|2020-06-15 11:45:00|969.4|968.4|970.9|969.9|971.3|970.3|969.1|968.1|729
1592221800000|2020-06-15 11:50:00|971.1|970.1|971.7|970.7|972|971|971.1|970.1|1064
1592222100000|2020-06-15 11:55:00|971.6|970.6|969.1|968.1|971.6|970.6|968.6|967.6|663
1592222400000|2020-06-15 12:00:00|969.2|968.2|967.5|966.5|969.8|968.8|967.5|966.5|750
1592222700000|2020-06-15 12:05:00|967.6|966.6|967.8|966.8|968.4|967.4|967.3|966.3|1072
1592223000000|2020-06-15 12:10:00|967.6|966.6|967.2|966.2|968.4|967.4|966.6|965.6|652
1592223300000|2020-06-15 12:15:00|967.4|966.4|968.1|967.1|968.5|967.5|966.9|965.9|4490
1592223600000|2020-06-15 12:20:00|968.5|967.5|968|967|968.9|967.9|967|966|906
1592223900000|2020-06-15 12:25:00|967.9|966.9|968.4|967.4|968.7|967.7|967.6|966.6|376
1592224200000|2020-06-15 12:30:00|968.6|967.6|968|967|969.6|968.6|967.9|966.9|523
1592224500000|2020-06-15 12:35:00|967.9|966.9|969.6|968.6|969.6|968.6|967.8|966.8|653
1592224800000|2020-06-15 12:40:00|969.3|968.3|967.6|966.6|969.3|968.3|967.6|966.6|471
1592225100000|2020-06-15 12:45:00|967.7|966.7|969.4|968.4|969.4|968.4|967.5|966.5|239
1592225400000|2020-06-15 12:50:00|969.2|968.2|968.7|967.7|969.2|968.2|968.4|967.4|485
1592225700000|2020-06-15 12:55:00|968.8|967.8|968|967|969|968|967.9|966.9|2951
1592226000000|2020-06-15 13:00:00|968.1|967.1|968.8|967.8|969.1|968.1|967.8|966.8|1137
1592226300000|2020-06-15 13:05:00|968.7|967.7|967.7|966.7|969|968|967.2|966.2|7433
1592226600000|2020-06-15 13:10:00|967.6|966.6|967.6|966.6|967.8|966.8|966.8|965.8|1089
1592226900000|2020-06-15 13:15:00|967.7|966.7|967.6|966.6|968.4|967.4|967.6|966.6|897
1592227200000|2020-06-15 13:20:00|967.7|966.7|967.4|966.4|968.2|967.2|967.3|966.3|1557
1592227500000|2020-06-15 13:25:00|967.5|966.5|966.9|965.9|967.9|966.9|966.5|965.5|1678
1592227800000|2020-06-15 13:30:00|966.7|966.2|964.3|963.8|967.6|967.1|963.5|963|12762
1592228100000|2020-06-15 13:35:00|964.5|964|968.7|968.2|970.1|969.6|964.4|963.9|3888
1592228400000|2020-06-15 13:40:00|968.6|968.1|969.1|968.6|970.6|970.1|967.6|967.1|2299
1592228700000|2020-06-15 13:45:00|968.9|968.4|968.6|968.1|969.9|969.4|967.2|966.7|14580
1592229000000|2020-06-15 13:50:00|968.7|968.2|972.1|971.6|973|972.5|968.2|967.7|5586
1592229300000|2020-06-15 13:55:00|972.4|971.9|971.9|971.4|972.8|972.3|971.1|970.6|3620
1592229600000|2020-06-15 14:00:00|971.8|971.3|972.8|972.3|973.5|973|970.8|970.3|7976
1592229900000|2020-06-15 14:05:00|972.6|972.1|973.8|973.3|974|973.5|972.6|972.1|6772
1592230200000|2020-06-15 14:10:00|973.6|973.1|972.6|972.1|974|973.5|972.6|972.1|3851
1592230500000|2020-06-15 14:15:00|972.7|972.2|972.4|971.9|972.8|972.3|971.1|970.6|4043
1592230800000|2020-06-15 14:20:00|972.3|971.8|969.9|969.4|972.4|971.9|969.9|969.4|3186
1592231100000|2020-06-15 14:25:00|969.8|969.3|968.7|968.2|970.9|970.4|968.7|968.2|6140
1592231400000|2020-06-15 14:30:00|968.6|968.1|969.8|969.3|970.2|969.7|968.4|967.9|2746
1592231700000|2020-06-15 14:35:00|969.7|969.2|968.6|968.1|970.7|970.2|968.6|968.1|2605
1592232000000|2020-06-15 14:40:00|968.5|968|969.7|969.2|969.7|969.2|967.6|967.1|7208
1592232300000|2020-06-15 14:45:00|969.6|969.1|971.7|971.2|972.3|971.8|969.3|968.8|6552
1592232600000|2020-06-15 14:50:00|971.6|971.1|972.6|972.1|973.1|972.6|971|970.5|3837
1592232900000|2020-06-15 14:55:00|972.5|972|970.7|970.2|972.9|972.4|970.1|969.6|3876
1592233200000|2020-06-15 15:00:00|970.8|970.3|974|973.5|974|973.5|970.4|969.9|2067
1592233500000|2020-06-15 15:05:00|973.7|973.2|974.2|973.7|974.4|973.9|973.4|972.9|1369
1592233800000|2020-06-15 15:10:00|974.3|973.8|974.2|973.7|975|974.5|973.1|972.6|10009
1592234100000|2020-06-15 15:15:00|974|973.5|972.9|972.4|974|973.5|972|971.5|15799
1592234400000|2020-06-15 15:20:00|973|972.5|974.5|974|974.8|974.3|972|971.5|1472
1592234700000|2020-06-15 15:25:00|974.4|973.9|972.6|972.1|974.7|974.2|972.1|971.6|3796
1592235000000|2020-06-15 15:30:00|972.5|972|972.3|971.8|973.6|973.1|971.7|971.2|2136
1592235300000|2020-06-15 15:35:00|972.5|972|973.9|973.4|974.4|973.9|972.3|971.8|2613
1592235600000|2020-06-15 15:40:00|974|973.5|971.5|971|974.5|974|971.5|971|2419
1592235900000|2020-06-15 15:45:00|971.4|970.9|971.7|971.2|972.2|971.7|970.9|970.4|2974
1592236200000|2020-06-15 15:50:00|971.6|971.1|971|970.5|972.7|972.2|970.6|970.1|2453
1592236500000|2020-06-15 15:55:00|971.1|970.6|972.7|972.2|973.3|972.8|971.1|970.6|2063
1592236800000|2020-06-15 16:00:00|972.6|972.1|975.7|975.2|976|975.5|972.2|971.7|1472
1592237100000|2020-06-15 16:05:00|975.8|975.3|976|975.5|976.8|976.3|975.6|975.1|4926
1592237400000|2020-06-15 16:10:00|975.9|975.4|975.9|975.4|976.3|975.8|975.7|975.2|5375
1592237700000|2020-06-15 16:15:00|976.2|975.7|977.7|977.2|978.1|977.6|976|975.5|19110
1592238000000|2020-06-15 16:20:00|977.8|977.3|977.9|977.4|978|977.5|977.3|976.8|2958
1592238300000|2020-06-15 16:25:00|978|977.5|977.2|976.7|978|977.5|977.1|976.6|3766
1592238600000|2020-06-15 16:30:00|977.3|976.8|976.2|975.7|977.3|976.8|976.2|975.7|2606
1592238900000|2020-06-15 16:35:00|976.7|976.2|977.7|977.2|977.7|977.2|976.7|976.2|2109
1592239200000|2020-06-15 16:40:00|977.6|977.1|977.9|977.4|978.1|977.6|977.1|976.6|2812
1592239500000|2020-06-15 16:45:00|977.8|977.3|978.6|978.1|979.2|978.7|977.5|977|1823
1592239800000|2020-06-15 16:50:00|978.5|978|978.5|978|978.7|978.2|977.8|977.3|1468
1592240100000|2020-06-15 16:55:00|978.4|977.9|979.3|978.8|979.3|978.8|978|977.5|1388
1592240400000|2020-06-15 17:00:00|979.2|978.7|979.7|979.2|979.7|979.2|978.7|978.2|1545
1592240700000|2020-06-15 17:05:00|979.8|979.3|980.7|980.2|980.7|980.2|979.4|978.9|2334
1592241000000|2020-06-15 17:10:00|980.8|980.3|980.3|979.8|980.9|980.4|980|979.5|2884
1592241300000|2020-06-15 17:15:00|980.4|979.9|980.3|979.8|981.6|981.1|980.2|979.7|4678
1592241600000|2020-06-15 17:20:00|980.5|980|979.6|979.1|981|980.5|979.5|979|2587
1592241900000|2020-06-15 17:25:00|979.8|979.3|979.5|979|980.1|979.6|979.5|979|2329
1592242200000|2020-06-15 17:30:00|979.7|979.2|979.5|979|979.9|979.4|978.9|978.4|1829
1592242500000|2020-06-15 17:35:00|979.7|979.2|981.8|981.3|982.2|981.7|979.6|979.1|2660
1592242800000|2020-06-15 17:40:00|981.7|981.2|980.4|979.9|981.8|981.3|980.1|979.6|2800
1592243100000|2020-06-15 17:45:00|980.2|979.7|979.6|979.1|980.5|980|979.6|979.1|1972
1592243400000|2020-06-15 17:50:00|979.9|979.4|980.7|980.2|981.3|980.8|979.9|979.4|9528
1592243700000|2020-06-15 17:55:00|980.8|980.3|980.1|979.6|981.3|980.8|980.1|979.6|7315
1592244000000|2020-06-15 18:00:00|980.3|979.8|985.7|985.2|986.4|985.9|980.3|979.8|11313
1592244300000|2020-06-15 18:05:00|985.6|985.1|985.4|984.9|986.9|986.4|985.2|984.7|1877
1592244600000|2020-06-15 18:10:00|985.5|985|986.3|985.8|986.3|985.8|984.9|984.4|4290
1592244900000|2020-06-15 18:15:00|986.4|985.9|988.2|987.7|989|988.5|986.4|985.9|2143
1592245200000|2020-06-15 18:20:00|988|987.5|987.7|987.2|988.6|988.1|986.6|986.1|1264
1592245500000|2020-06-15 18:25:00|987.8|987.3|987.4|986.9|988.1|987.6|986.8|986.3|592
1592245800000|2020-06-15 18:30:00|987.3|986.8|985.3|984.8|988.3|987.8|985.2|984.7|1590
1592246100000|2020-06-15 18:35:00|985.6|985.1|986|985.5|986.6|986.1|985.5|985|647
1592246400000|2020-06-15 18:40:00|986.3|985.8|984.8|984.3|986.3|985.8|984.6|984.1|2572
1592246700000|2020-06-15 18:45:00|984.9|984.4|985.5|985|985.8|985.3|984.8|984.3|2044
1592247000000|2020-06-15 18:50:00|985.6|985.1|984.5|984|985.8|985.3|984.2|983.7|850
1592247300000|2020-06-15 18:55:00|984.3|983.8|984.4|983.9|985|984.5|984.2|983.7|562
1592247600000|2020-06-15 19:00:00|984.7|984.2|986.4|985.9|986.7|986.2|984.5|984|1340
1592247900000|2020-06-15 19:05:00|986.3|985.8|985.6|985.1|986.3|985.8|985|984.5|1916
1592248200000|2020-06-15 19:10:00|985.8|985.3|986.3|985.8|986.7|986.2|985.7|985.2|787
1592248500000|2020-06-15 19:15:00|986.2|985.7|985.5|985|986.9|986.4|985.5|985|4397
1592248800000|2020-06-15 19:20:00|985.4|984.9|985.3|984.8|985.8|985.3|984.2|983.7|998
1592249100000|2020-06-15 19:25:00|985.4|984.9|983|982.5|986|985.5|982.9|982.4|801
1592249400000|2020-06-15 19:30:00|982.9|982.4|982.2|981.7|983.5|983|981.5|981|7786
1592249700000|2020-06-15 19:35:00|982|981.5|982.5|982|983|982.5|981.2|980.7|1201
1592250000000|2020-06-15 19:40:00|982.3|981.8|982.8|982.3|983.2|982.7|981.5|981|1893
1592250300000|2020-06-15 19:45:00|982.7|982.2|983|982.5|983.9|983.4|982.5|982|2799
1592250600000|2020-06-15 19:50:00|982.9|982.4|983.2|982.7|984.3|983.8|982.7|982.2|4778
1592250900000|2020-06-15 19:55:00|983.3|982.8|984.1|983.6|984.2|983.7|982.1|981.6|8506
1592251200000|2020-06-15 20:00:00|984.3|983.3|984.4|983.4|984.6|983.6|983|982|2902
1592251500000|2020-06-15 20:05:00|984.1|983.1|983.9|982.9|984.3|983.3|983.9|982.9|201
1592251800000|2020-06-15 20:10:00|983.7|982.7|983.9|982.9|984.5|983.5|983.6|982.6|299
1592252100000|2020-06-15 20:15:00|984.1|983.1|984.1|983.1|984.1|983.1|984.1|983.1|183
1592252400000|2020-06-15 20:20:00|984.3|983.3|984.2|983.2|984.3|983.3|984.2|983.2|152
1592252700000|2020-06-15 20:25:00|984.1|983.1|983.5|982.5|984.1|983.1|983|982|151
1592253000000|2020-06-15 20:30:00|983.8|982.8|984.4|983.4|984.4|983.4|983.8|982.8|14
1592253300000|2020-06-15 20:35:00|985.1|984.1|985.1|984.1|985.1|984.1|985.1|984.1|1
1592254200000|2020-06-15 20:50:00|984.5|983.5|984.5|983.5|984.5|983.5|984.5|983.5|2
1592254500000|2020-06-15 20:55:00|984.8|983.8|983.8|982.8|984.8|983.8|983.4|982.4|29
1592254800000|2020-06-15 21:00:00|983.7|982.7|983.7|982.7|983.8|982.8|983.2|982.2|13
1592255100000|2020-06-15 21:05:00|983.5|982.5|983.4|982.4|983.5|982.5|983.4|982.4|2
1592255400000|2020-06-15 21:10:00|983.2|982.2|982.9|981.9|983.2|982.2|982.7|981.7|6
1592256300000|2020-06-15 21:25:00|983.8|982.8|983.8|982.8|983.8|982.8|983.8|982.8|2
1592257200000|2020-06-15 21:40:00|||||||||400
1592258100000|2020-06-15 21:55:00|983.7|982.7|983.8|982.8|983.8|982.8|983.5|982.5|8
1592258400000|2020-06-15 22:00:00|984.4|982.4|986.3|984.3|986.8|984.8|983.7|981.7|0
1592258700000|2020-06-15 22:05:00|986.4|984.4|986.3|984.3|986.4|984.4|985.9|983.9|0
1592259000000|2020-06-15 22:10:00|986.2|984.2|986.4|984.4|987.1|985.1|986.2|984.2|0
1592259300000|2020-06-15 22:15:00|986.3|984.3|984.8|982.8|986.5|984.5|983.4|981.4|0
1592259600000|2020-06-15 22:20:00|984.9|982.9|985.5|983.5|985.6|983.6|984.3|982.3|0
1592259900000|2020-06-15 22:25:00|985.4|983.4|985|983|985.6|983.6|984.8|982.8|0
1592260200000|2020-06-15 22:30:00|984.8|982.8|983.4|981.4|985.2|983.2|983.2|981.2|0
1592260500000|2020-06-15 22:35:00|983.3|981.3|983.1|981.1|983.5|981.5|982.9|980.9|0
1592260800000|2020-06-15 22:40:00|983.2|981.2|983.1|981.1|983.4|981.4|983|981|0
1592261100000|2020-06-15 22:45:00|983|981|983.4|981.4|983.4|981.4|982.7|980.7|0
1592261400000|2020-06-15 22:50:00|983.3|981.3|984.2|982.2|985|983|983.3|981.3|0
1592261700000|2020-06-15 22:55:00|984.1|982.1|985.2|983.2|985.8|983.8|984.1|982.1|0
1592262000000|2020-06-15 23:00:00|985.4|983.4|984.4|982.4|985.5|983.5|984.1|982.1|0
1592262300000|2020-06-15 23:05:00|984.5|982.5|983.7|981.7|984.9|982.9|983|981|0
1592262600000|2020-06-15 23:10:00|983.6|981.6|983.2|981.2|983.8|981.8|983.1|981.1|0
1592262900000|2020-06-15 23:15:00|983.4|981.4|982.5|980.5|983.7|981.7|982.5|980.5|0
1592263200000|2020-06-15 23:20:00|982.6|980.6|984.7|982.7|984.8|982.8|982.5|980.5|0
1592263500000|2020-06-15 23:25:00|984.8|982.8|986.3|984.3|986.4|984.4|984.5|982.5|0
1592263800000|2020-06-15 23:30:00|986.4|984.4|988.3|986.3|988.3|986.3|986|984|0
1592264100000|2020-06-15 23:35:00|988.2|986.2|989.5|987.5|990|988|987.5|985.5|0
1592264400000|2020-06-15 23:40:00|989.4|987.4|989.1|987.1|990.1|988.1|988.9|986.9|0
1592264700000|2020-06-15 23:45:00|989.2|987.2|988.6|986.6|989.9|987.9|988.5|986.5|0
1592265000000|2020-06-15 23:50:00|988.7|986.7|989.4|987.4|989.5|987.5|988.6|986.6|0
1592265300000|2020-06-15 23:55:00|989.5|987.5|990.8|988.8|991.1|989.1|989.2|987.2|0
1592265600000|2020-06-16 00:00:00|985.5|984.5|988.3|987.3|991.3|990.3|985.5|984.5|82
1592265900000|2020-06-16 00:05:00|989.7|988.7|989.5|988.5|990.7|989.7|989.5|988.5|55
1592266200000|2020-06-16 00:10:00|989.4|988.4|989.1|988.1|989.4|988.4|988.7|987.7|11
1592266500000|2020-06-16 00:15:00|988.4|987.4|988.7|987.7|988.8|987.8|988.4|987.4|444
1592266800000|2020-06-16 00:20:00|988.9|987.9|988.7|987.7|989.5|988.5|988.1|987.1|58
1592267100000|2020-06-16 00:25:00|989|988|989|988|989|988|989|988|3
1592267400000|2020-06-16 00:30:00|989.2|988.2|990.2|989.2|990.7|989.7|989.2|988.2|53
1592267700000|2020-06-16 00:35:00|989.8|988.8|989.8|988.8|989.8|988.8|989.8|988.8|3
1592268000000|2020-06-16 00:40:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|30
1592268300000|2020-06-16 00:45:00|989.9|988.9|989.2|988.2|989.9|988.9|989.2|988.2|28
1592268600000|2020-06-16 00:50:00|989|988|989.8|988.8|989.8|988.8|989|988|197
1592268900000|2020-06-16 00:55:00|990.1|989.1|990.1|989.1|990.1|989.1|990.1|989.1|3
1592269200000|2020-06-16 01:00:00|990.7|989.7|993|992|993|992|990.7|989.7|115
1592269500000|2020-06-16 01:05:00|992.9|991.9|993.1|992.1|993.7|992.7|992.8|991.8|35
1592269800000|2020-06-16 01:10:00|993.6|992.6|993.4|992.4|994.1|993.1|993|992|25
1592270100000|2020-06-16 01:15:00|993.7|992.7|991.9|990.9|993.7|992.7|991.9|990.9|39
1592270400000|2020-06-16 01:20:00|993|992|992.8|991.8|993|992|992.8|991.8|2
1592270700000|2020-06-16 01:25:00|992.5|991.5|992.2|991.2|992.5|991.5|992.2|991.2|2
1592271000000|2020-06-16 01:30:00|992.6|991.6|993.8|992.8|993.8|992.8|992.6|991.6|18
1592271300000|2020-06-16 01:35:00|994.9|993.9|993.1|992.1|994.9|993.9|993.1|992.1|6
1592271600000|2020-06-16 01:40:00|992.7|991.7|993.2|992.2|993.2|992.2|992.7|991.7|7
1592271900000|2020-06-16 01:45:00|993.9|992.9|993.5|992.5|993.9|992.9|993.5|992.5|27
1592272200000|2020-06-16 01:50:00|994.9|993.9|994.5|993.5|994.9|993.9|994.5|993.5|12
1592272500000|2020-06-16 01:55:00|994.8|993.8|994.6|993.6|994.8|993.8|994.1|993.1|56
1592272800000|2020-06-16 02:00:00|995.3|994.3|996.1|995.1|996.1|995.1|995.3|994.3|4
1592273100000|2020-06-16 02:05:00|996.2|995.2|996.8|995.8|997.4|996.4|996.2|995.2|32
1592273400000|2020-06-16 02:10:00|997.1|996.1|997.1|996.1|997.1|996.1|997.1|996.1|7
1592273700000|2020-06-16 02:15:00|996.6|995.6|996.5|995.5|997.1|996.1|996.5|995.5|58
1592274300000|2020-06-16 02:25:00|996.3|995.3|995.7|994.7|996.3|995.3|995.7|994.7|7
1592274600000|2020-06-16 02:30:00|997.3|996.3|999.8|998.8|999.9|998.9|997.3|996.3|21
1592274900000|2020-06-16 02:35:00|1000|999|1000.8|999.8|1001.2|1000.2|1000|999|1900
1592275200000|2020-06-16 02:40:00|1001.1|1000.1|1001.2|1000.2|1001.8|1000.8|1000.9|999.9|48
1592275500000|2020-06-16 02:45:00|1001.4|1000.4|1003.8|1002.8|1003.8|1002.8|1001.2|1000.2|36
1592275800000|2020-06-16 02:50:00|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|738
1592276100000|2020-06-16 02:55:00|1003.1|1002.1|1002.5|1001.5|1003.4|1002.4|1002.2|1001.2|17
1592276400000|2020-06-16 03:00:00|1003.7|1002.7|1001.1|1000.1|1003.7|1002.7|1000.9|999.9|28
1592276700000|2020-06-16 03:05:00|1001.2|1000.2|1001.1|1000.1|1002.2|1001.2|1001.1|1000.1|17
1592277000000|2020-06-16 03:10:00|1001.6|1000.6|1000.9|999.9|1001.6|1000.6|1000.9|999.9|2
1592277300000|2020-06-16 03:15:00|1000.4|999.4|1001.1|1000.1|1001.2|1000.2|1000.4|999.4|20
1592277600000|2020-06-16 03:20:00|1000.2|999.2|1000.8|999.8|1001.8|1000.8|1000.2|999.2|22
1592277900000|2020-06-16 03:25:00|1000.5|999.5|1001.4|1000.4|1001.4|1000.4|999.9|998.9|7
1592278200000|2020-06-16 03:30:00|1001.5|1000.5|1001.6|1000.6|1001.6|1000.6|1001.5|1000.5|3
1592278800000|2020-06-16 03:40:00|||||||||27
1592279100000|2020-06-16 03:45:00|1002|1001|1002|1001|1002|1001|1002|1001|1
1592279400000|2020-06-16 03:50:00|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|3
1592279700000|2020-06-16 03:55:00|1001.3|1000.3|1000.6|999.6|1001.4|1000.4|999.9|998.9|41
1592280300000|2020-06-16 04:05:00|1000.2|999.2|1000.2|999.2|1000.2|999.2|1000.2|999.2|1681
1592280600000|2020-06-16 04:10:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|1
1592280900000|2020-06-16 04:15:00|999.4|998.4|999.4|998.4|999.4|998.4|999.4|998.4|4
1592281200000|2020-06-16 04:20:00|1000.5|999.5|1000.3|999.3|1000.5|999.5|1000.3|999.3|2
1592281800000|2020-06-16 04:30:00|1000.6|999.6|1000.6|999.6|1000.6|999.6|1000.6|999.6|2
1592282100000|2020-06-16 04:35:00|999.5|998.5|998.9|997.9|999.5|998.5|998.9|997.9|116
1592282400000|2020-06-16 04:40:00|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|1
1592282700000|2020-06-16 04:45:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|2
1592283000000|2020-06-16 04:50:00|999.5|998.5|999.9|998.9|999.9|998.9|999.5|998.5|3
1592283300000|2020-06-16 04:55:00|999.1|998.1|1000|999|1000|999|999.1|998.1|5
1592283900000|2020-06-16 05:05:00|1000.4|999.4|1001.7|1000.7|1001.7|1000.7|1000.4|999.4|7
1592284200000|2020-06-16 05:10:00|1000.7|999.7|1000.7|999.7|1001.3|1000.3|1000.4|999.4|188
1592284500000|2020-06-16 05:15:00|1000.2|999.2|1000.6|999.6|1000.8|999.8|1000.2|999.2|336
1592284800000|2020-06-16 05:20:00|1000.5|999.5|1000.7|999.7|1001.1|1000.1|1000.5|999.5|64
1592285100000|2020-06-16 05:25:00|1001.5|1000.5|1001.4|1000.4|1002.1|1001.1|1001.4|1000.4|16
1592285400000|2020-06-16 05:30:00|1001.6|1000.6|1001.1|1000.1|1001.6|1000.6|1001.1|1000.1|8
1592285700000|2020-06-16 05:35:00|1001.2|1000.2|1001.3|1000.3|1001.7|1000.7|1001.2|1000.2|76
1592286000000|2020-06-16 05:40:00|1001.2|1000.2|1000.6|999.6|1001.2|1000.2|1000.6|999.6|4
1592286300000|2020-06-16 05:45:00|1000.1|999.1|1000.1|999.1|1000.1|999.1|1000.1|999.1|2
1592286600000|2020-06-16 05:50:00|1000|999|1000.1|999.1|1000.1|999.1|1000|999|855
1592286900000|2020-06-16 05:55:00|1000.4|999.4|999.7|998.7|1000.4|999.4|999.7|998.7|5
1592287200000|2020-06-16 06:00:00|999.4|998.4|997.4|996.4|1000.3|999.3|997.4|996.4|2071
1592287500000|2020-06-16 06:05:00|998.3|997.3|998.2|997.2|998.4|997.4|997.5|996.5|3493
1592287800000|2020-06-16 06:10:00|997.7|996.7|998.1|997.1|998.7|997.7|997.7|996.7|27
1592288100000|2020-06-16 06:15:00|998.5|997.5|998|997|998.5|997.5|998|997|34
1592288400000|2020-06-16 06:20:00|998.1|997.1|998.6|997.6|998.7|997.7|998|997|86
1592288700000|2020-06-16 06:25:00|998.7|997.7|998.7|997.7|999.1|998.1|998.7|997.7|8
1592289000000|2020-06-16 06:30:00|999|998|999.6|998.6|999.6|998.6|999|998|3
1592289300000|2020-06-16 06:35:00|998.9|997.9|993.9|992.9|998.9|997.9|993.9|992.9|2399
1592289600000|2020-06-16 06:40:00|994.2|993.2|994.2|993.2|995.1|994.1|993.9|992.9|87
1592289900000|2020-06-16 06:45:00|994.6|993.6|994.9|993.9|994.9|993.9|993.5|992.5|322
1592290200000|2020-06-16 06:50:00|994.6|993.6|994.2|993.2|995.5|994.5|994.1|993.1|164
1592290500000|2020-06-16 06:55:00|993.8|992.8|995.2|994.2|995.2|994.2|993.8|992.8|54
1592290800000|2020-06-16 07:00:00|995.3|994.3|995.5|994.5|995.6|994.6|993.4|992.4|782
1592291100000|2020-06-16 07:05:00|995.3|994.3|996.7|995.7|997|996|994.7|993.7|1402
1592291400000|2020-06-16 07:10:00|996.8|995.8|996.4|995.4|997.4|996.4|995.3|994.3|1363
1592291700000|2020-06-16 07:15:00|996.2|995.2|995.4|994.4|996.4|995.4|994.7|993.7|2565
1592292000000|2020-06-16 07:20:00|995.2|994.2|996.1|995.1|996.9|995.9|994.8|993.8|421
1592292300000|2020-06-16 07:25:00|996.2|995.2|996|995|996.6|995.6|995|994|904
1592292600000|2020-06-16 07:30:00|995.8|994.8|995.6|994.6|995.8|994.8|993.5|992.5|570
1592292900000|2020-06-16 07:35:00|995.4|994.4|996.2|995.2|996.7|995.7|995.2|994.2|300
1592293200000|2020-06-16 07:40:00|995.9|994.9|995.8|994.8|996.6|995.6|995.1|994.1|1094
1592293500000|2020-06-16 07:45:00|996|995|994.9|993.9|996.1|995.1|993.9|992.9|608
1592293800000|2020-06-16 07:50:00|994.6|993.6|994.5|993.5|995.1|994.1|994.2|993.2|707
1592294100000|2020-06-16 07:55:00|994.6|993.6|993.4|992.4|994.9|993.9|993.1|992.1|522
1592294400000|2020-06-16 08:00:00|993.2|992.2|993|992|993.7|992.7|991.8|990.8|1141
1592294700000|2020-06-16 08:05:00|993.1|992.1|992.3|991.3|993.1|992.1|991|990|472
1592295000000|2020-06-16 08:10:00|992.1|991.1|994.1|993.1|994.1|993.1|991.9|990.9|1171
1592295300000|2020-06-16 08:15:00|994.3|993.3|994.6|993.6|995|994|993.7|992.7|485
1592295600000|2020-06-16 08:20:00|994.5|993.5|994.6|993.6|994.9|993.9|994.2|993.2|252
1592295900000|2020-06-16 08:25:00|994.3|993.3|995.8|994.8|996.3|995.3|994.3|993.3|247
1592296200000|2020-06-16 08:30:00|995.9|994.9|996.3|995.3|996.5|995.5|995.1|994.1|253
1592296500000|2020-06-16 08:35:00|996.1|995.1|997.7|996.7|997.9|996.9|995.7|994.7|303
1592296800000|2020-06-16 08:40:00|997.8|996.8|998.2|997.2|998.2|997.2|997.5|996.5|495
1592297100000|2020-06-16 08:45:00|998.3|997.3|998.3|997.3|998.4|997.4|997.6|996.6|622
1592297400000|2020-06-16 08:50:00|998.5|997.5|998.5|997.5|998.9|997.9|997.8|996.8|766
1592297700000|2020-06-16 08:55:00|998.7|997.7|998.1|997.1|998.8|997.8|998|997|281
1592298000000|2020-06-16 09:00:00|998.3|997.3|998.4|997.4|998.7|997.7|998.2|997.2|477
1592298300000|2020-06-16 09:05:00|998.6|997.6|999|998|999.3|998.3|998.4|997.4|275
1592298600000|2020-06-16 09:10:00|998.8|997.8|997.6|996.6|999|998|997.4|996.4|923
1592298900000|2020-06-16 09:15:00|997.8|996.8|997.6|996.6|998.4|997.4|997|996|2526
1592299200000|2020-06-16 09:20:00|997.5|996.5|998.1|997.1|998.2|997.2|997.3|996.3|1039
1592299500000|2020-06-16 09:25:00|998|997|998.6|997.6|998.9|997.9|998|997|379
1592299800000|2020-06-16 09:30:00|998.4|997.4|998.1|997.1|998.8|997.8|998.1|997.1|399
1592300100000|2020-06-16 09:35:00|998|997|997.4|996.4|998.2|997.2|997.1|996.1|957
1592300400000|2020-06-16 09:40:00|997.6|996.6|999.2|998.2|999.4|998.4|997.6|996.6|1396
1592300700000|2020-06-16 09:45:00|999.1|998.1|999.9|998.9|1000|999|998.3|997.3|291
1592301000000|2020-06-16 09:50:00|999.8|998.8|999.9|998.9|1000|999|999.2|998.2|429
1592301300000|2020-06-16 09:55:00|999.8|998.8|999.7|998.7|999.9|998.9|999.1|998.1|1861
1592301600000|2020-06-16 10:00:00|999.6|998.6|999.1|998.1|999.6|998.6|998.9|997.9|531
1592301900000|2020-06-16 10:05:00|999|998|999.9|998.9|999.9|998.9|999|998|2125
1592302200000|2020-06-16 10:10:00|999.7|998.7|1000.6|999.6|1000.6|999.6|999.6|998.6|1419
1592302500000|2020-06-16 10:15:00|1000.5|999.5|1000.6|999.6|1000.8|999.8|1000.4|999.4|603
1592302800000|2020-06-16 10:20:00|1000.7|999.7|1001|1000|1001|1000|1000.4|999.4|2304
1592303100000|2020-06-16 10:25:00|1000.9|999.9|1002.3|1001.3|1002.3|1001.3|1000.9|999.9|1265
1592303400000|2020-06-16 10:30:00|1002.2|1001.2|1002.4|1001.4|1002.7|1001.7|1002.1|1001.1|356
1592303700000|2020-06-16 10:35:00|1002.5|1001.5|1002|1001|1002.7|1001.7|1002|1001|434
1592304000000|2020-06-16 10:40:00|1001.9|1000.9|1001.8|1000.8|1002.1|1001.1|1001.6|1000.6|302
1592304300000|2020-06-16 10:45:00|1001.9|1000.9|1001.6|1000.6|1002.1|1001.1|1001.4|1000.4|440
1592304600000|2020-06-16 10:50:00|1001.5|1000.5|1001.6|1000.6|1001.8|1000.8|1001.3|1000.3|341
1592304900000|2020-06-16 10:55:00|1001.5|1000.5|1002|1001|1002|1001|1001.2|1000.2|880
1592305200000|2020-06-16 11:00:00|1002.1|1001.1|1002|1001|1002.2|1001.2|1001.6|1000.6|447
1592305500000|2020-06-16 11:05:00|1001.9|1000.9|1001.2|1000.2|1002|1001|1001.2|1000.2|232
1592305800000|2020-06-16 11:10:00|1001|1000|1000.3|999.3|1001|1000|1000.3|999.3|152
1592306100000|2020-06-16 11:15:00|1000.4|999.4|1000.6|999.6|1000.7|999.7|1000.2|999.2|785
1592306400000|2020-06-16 11:20:00|1000.7|999.7|1001.2|1000.2|1001.3|1000.3|1000.7|999.7|4697
1592306700000|2020-06-16 11:25:00|1001.5|1000.5|1001.7|1000.7|1001.8|1000.8|1001.5|1000.5|340
1592307000000|2020-06-16 11:30:00|1001.6|1000.6|1001.5|1000.5|1001.6|1000.6|1001|1000|399
1592307300000|2020-06-16 11:35:00|1001.4|1000.4|1001.4|1000.4|1001.7|1000.7|1001.2|1000.2|692
1592307600000|2020-06-16 11:40:00|1001.6|1000.6|1001.2|1000.2|1001.6|1000.6|1001.1|1000.1|863
1592307900000|2020-06-16 11:45:00|1001.1|1000.1|1001.4|1000.4|1001.7|1000.7|1001.1|1000.1|199
1592308200000|2020-06-16 11:50:00|1001.8|1000.8|1002.2|1001.2|1002.3|1001.3|1001.8|1000.8|242
1592308500000|2020-06-16 11:55:00|1002.4|1001.4|1002|1001|1002.4|1001.4|1001.9|1000.9|320
1592308800000|2020-06-16 12:00:00|1001.9|1000.9|1002.5|1001.5|1002.7|1001.7|1001.3|1000.3|516
1592309100000|2020-06-16 12:05:00|1002.4|1001.4|1002.9|1001.9|1002.9|1001.9|1002.1|1001.1|7209
1592309400000|2020-06-16 12:10:00|1003|1002|1004.3|1003.3|1004.4|1003.4|1002.6|1001.6|1827
1592309700000|2020-06-16 12:15:00|1004.4|1003.4|1005|1004|1005.4|1004.4|1004.3|1003.3|2531
1592310000000|2020-06-16 12:20:00|1005.4|1004.4|1005.6|1004.6|1005.7|1004.7|1005|1004|423
1592310300000|2020-06-16 12:25:00|1005.5|1004.5|1006.6|1005.6|1007.3|1006.3|1005.3|1004.3|1510
1592310600000|2020-06-16 12:30:00|1007.2|1006.2|1008.3|1007.3|1008.7|1007.7|1006.5|1005.5|2511
1592310900000|2020-06-16 12:35:00|1008.5|1007.5|1009.7|1008.7|1009.8|1008.8|1007.9|1006.9|8269
1592311200000|2020-06-16 12:40:00|1009.8|1008.8|1011.2|1010.2|1011.4|1010.4|1009.6|1008.6|14881
1592311500000|2020-06-16 12:45:00|1011|1010|1010.2|1009.2|1011.1|1010.1|1009.7|1008.7|5232
1592311800000|2020-06-16 12:50:00|1010.3|1009.3|1011.1|1010.1|1012.1|1011.1|1010.1|1009.1|10791
1592312100000|2020-06-16 12:55:00|1011|1010|1010.4|1009.4|1012.2|1011.2|1010.2|1009.2|517
1592312400000|2020-06-16 13:00:00|1010.1|1009.1|1009.6|1008.6|1010.4|1009.4|1009.4|1008.4|2521
1592312700000|2020-06-16 13:05:00|1009.4|1008.4|1009.1|1008.1|1009.8|1008.8|1008.9|1007.9|609
1592313000000|2020-06-16 13:10:00|1009|1008|1008.5|1007.5|1009.2|1008.2|1008.4|1007.4|974
1592313300000|2020-06-16 13:15:00|1008.4|1007.4|1008.8|1007.8|1008.8|1007.8|1007.7|1006.7|1716
1592313600000|2020-06-16 13:20:00|1008.9|1007.9|1008.5|1007.5|1008.9|1007.9|1008.3|1007.3|356
1592313900000|2020-06-16 13:25:00|1008.4|1007.4|1008.2|1007.2|1008.5|1007.5|1007.9|1006.9|2870
1592314200000|2020-06-16 13:30:00|1008|1007.5|1004.8|1004.3|1008|1007.5|1004.8|1004.3|8328
1592314500000|2020-06-16 13:35:00|1004.9|1004.4|1004.1|1003.6|1005.5|1005|1002.9|1002.4|2704
1592314800000|2020-06-16 13:40:00|1004.2|1003.7|1004.8|1004.3|1005.4|1004.9|1003.5|1003|1544
1592315100000|2020-06-16 13:45:00|1004.9|1004.4|1003.2|1002.7|1006.2|1005.7|1003.1|1002.6|1668
1592315400000|2020-06-16 13:50:00|1003.3|1002.8|1004.1|1003.6|1004.2|1003.7|1002.2|1001.7|2434
1592315700000|2020-06-16 13:55:00|1004.2|1003.7|1005|1004.5|1005.8|1005.3|1004.2|1003.7|17462
1592316000000|2020-06-16 14:00:00|1005.2|1004.7|1005.5|1005|1005.7|1005.2|1004.3|1003.8|2402
1592316300000|2020-06-16 14:05:00|1005.3|1004.8|1005.6|1005.1|1006.7|1006.2|1005.1|1004.6|3165
1592316600000|2020-06-16 14:10:00|1005.7|1005.2|1005.3|1004.8|1006.1|1005.6|1004.9|1004.4|3728
1592316900000|2020-06-16 14:15:00|1005.4|1004.9|1004.7|1004.2|1006.1|1005.6|1004.7|1004.2|6484
1592317200000|2020-06-16 14:20:00|1004.6|1004.1|1003.8|1003.3|1004.6|1004.1|1002.1|1001.6|5810
1592317500000|2020-06-16 14:25:00|1003.9|1003.4|1004.5|1004|1005.2|1004.7|1003.5|1003|1546
1592317800000|2020-06-16 14:30:00|1004.6|1004.1|1003.5|1003|1005|1004.5|1003.3|1002.8|1644
1592318100000|2020-06-16 14:35:00|1003.6|1003.1|1000.3|999.8|1003.7|1003.2|998.7|998.2|3588
1592318400000|2020-06-16 14:40:00|1000.2|999.7|998.1|997.6|1000.3|999.8|997.1|996.6|3785
1592318700000|2020-06-16 14:45:00|998|997.5|999.1|998.6|999.3|998.8|996.2|995.7|5103
1592319000000|2020-06-16 14:50:00|999.3|998.8|992|991.5|999.3|998.8|990.5|990|3176
1592319300000|2020-06-16 14:55:00|991.8|991.3|986.2|985.7|992|991.5|985.8|985.3|17015
1592319600000|2020-06-16 15:00:00|985.9|985.4|989.2|988.7|989.2|988.7|983.1|982.6|4534
1592319900000|2020-06-16 15:05:00|989|988.5|990.7|990.2|991.5|991|988.9|988.4|6427
1592320200000|2020-06-16 15:10:00|990.8|990.3|990.9|990.4|991.1|990.6|987.8|987.3|1815
1592320500000|2020-06-16 15:15:00|991|990.5|992.6|992.1|994.3|993.8|991|990.5|2238
1592320800000|2020-06-16 15:20:00|992.3|991.8|994.2|993.7|995|994.5|992.2|991.7|1987
1592321100000|2020-06-16 15:25:00|994.1|993.6|993|992.5|994.2|993.7|992.3|991.8|4402
1592321400000|2020-06-16 15:30:00|993.1|992.6|994.3|993.8|995|994.5|992|991.5|1860
1592321700000|2020-06-16 15:35:00|994.4|993.9|992.8|992.3|994.9|994.4|991.9|991.4|920
1592322000000|2020-06-16 15:40:00|992.7|992.2|992.4|991.9|993.1|992.6|991.9|991.4|1071
1592322300000|2020-06-16 15:45:00|992.5|992|995.4|994.9|995.6|995.1|992.2|991.7|1320
1592322600000|2020-06-16 15:50:00|995.6|995.1|994.7|994.2|996.3|995.8|994.6|994.1|1917
1592322900000|2020-06-16 15:55:00|994.9|994.4|993.8|993.3|995|994.5|992.6|992.1|1519
1592323200000|2020-06-16 16:00:00|993.9|993.4|993|992.5|994.2|993.7|991.8|991.3|1200
1592323500000|2020-06-16 16:05:00|993.2|992.7|992.5|992|993.3|992.8|991.9|991.4|1180
1592323800000|2020-06-16 16:10:00|992.6|992.1|993.4|992.9|993.5|993|991.8|991.3|4015
1592324100000|2020-06-16 16:15:00|993.5|993|993.2|992.7|993.8|993.3|992.1|991.6|573
1592324400000|2020-06-16 16:20:00|993.6|993.1|993.5|993|993.8|993.3|992.8|992.3|944
1592324700000|2020-06-16 16:25:00|993.4|992.9|994.6|994.1|994.7|994.2|993.3|992.8|785
1592325000000|2020-06-16 16:30:00|994.5|994|996.3|995.8|996.4|995.9|994.5|994|1089
1592325300000|2020-06-16 16:35:00|996.2|995.7|997.3|996.8|997.9|997.4|996.1|995.6|3222
1592325600000|2020-06-16 16:40:00|997.4|996.9|997.9|997.4|998.4|997.9|997|996.5|905
1592325900000|2020-06-16 16:45:00|998.2|997.7|997|996.5|998.3|997.8|997|996.5|1276
1592326200000|2020-06-16 16:50:00|997.2|996.7|996.9|996.4|997.7|997.2|996.8|996.3|1794
1592326500000|2020-06-16 16:55:00|996.8|996.3|996.3|995.8|996.9|996.4|995.9|995.4|733
1592326800000|2020-06-16 17:00:00|996.4|995.9|995.9|995.4|997.1|996.6|995.8|995.3|530
1592327100000|2020-06-16 17:05:00|995.8|995.3|996|995.5|996.3|995.8|995.4|994.9|560
1592327400000|2020-06-16 17:10:00|996.1|995.6|995.3|994.8|996.3|995.8|995.2|994.7|488
1592327700000|2020-06-16 17:15:00|995.4|994.9|996.1|995.6|996.2|995.7|995.3|994.8|5454
1592328000000|2020-06-16 17:20:00|996|995.5|995.8|995.3|996|995.5|994.9|994.4|367
1592328300000|2020-06-16 17:25:00|995.9|995.4|995.6|995.1|996.1|995.6|995.2|994.7|368
1592328600000|2020-06-16 17:30:00|995.5|995|994.6|994.1|995.7|995.2|994.5|994|536
1592328900000|2020-06-16 17:35:00|994.5|994|992.6|992.1|994.7|994.2|992.6|992.1|1238
1592329200000|2020-06-16 17:40:00|992.7|992.2|994.8|994.3|994.9|994.4|992.7|992.2|519
1592329500000|2020-06-16 17:45:00|994.9|994.4|994.2|993.7|995|994.5|994.2|993.7|613
1592329800000|2020-06-16 17:50:00|994.4|993.9|991.9|991.4|994.6|994.1|991.7|991.2|3607
1592330100000|2020-06-16 17:55:00|991.8|991.3|992.6|992.1|992.8|992.3|991.2|990.7|2062
1592330400000|2020-06-16 18:00:00|992.7|992.2|993.7|993.2|994.1|993.6|992.7|992.2|1615
1592330700000|2020-06-16 18:05:00|993.8|993.3|993.9|993.4|994.1|993.6|993.2|992.7|427
1592331000000|2020-06-16 18:10:00|994|993.5|994.9|994.4|995.4|994.9|993.7|993.2|2463
1592331300000|2020-06-16 18:15:00|994.8|994.3|994.5|994|996.1|995.6|994.5|994|1530
1592331600000|2020-06-16 18:20:00|994.7|994.2|993.2|992.7|994.9|994.4|989.2|988.7|1760
1592331900000|2020-06-16 18:25:00|993.1|992.6|993.4|992.9|993.7|993.2|992.2|991.7|4939
1592332200000|2020-06-16 18:30:00|993.3|992.8|993.4|992.9|995.4|994.9|993.3|992.8|1069
1592332500000|2020-06-16 18:35:00|993.5|993|994|993.5|994.5|994|993.1|992.6|1389
1592332800000|2020-06-16 18:40:00|994.1|993.6|993.5|993|994.3|993.8|993.1|992.6|349
1592333100000|2020-06-16 18:45:00|993.7|993.2|994|993.5|994|993.5|992.6|992.1|1323
1592333400000|2020-06-16 18:50:00|993.9|993.4|993.8|993.3|994.4|993.9|993.1|992.6|321
1592333700000|2020-06-16 18:55:00|993.9|993.4|993.8|993.3|994.1|993.6|993.1|992.6|4689
1592334000000|2020-06-16 19:00:00|993.9|993.4|992.4|991.9|994|993.5|992.3|991.8|1316
1592334300000|2020-06-16 19:05:00|992.6|992.1|991.1|990.6|992.8|992.3|990.7|990.2|402
1592334600000|2020-06-16 19:10:00|991|990.5|991.3|990.8|992|991.5|990.9|990.4|813
1592334900000|2020-06-16 19:15:00|991.4|990.9|989|988.5|991.4|990.9|988.7|988.2|3138
1592335200000|2020-06-16 19:20:00|989.2|988.7|990.5|990|990.8|990.3|989.1|988.6|1212
1592335500000|2020-06-16 19:25:00|990.7|990.2|991.8|991.3|992|991.5|990.6|990.1|1575
1592335800000|2020-06-16 19:30:00|991.7|991.2|993|992.5|993.2|992.7|991|990.5|837
1592336100000|2020-06-16 19:35:00|993.1|992.6|991.1|990.6|993.1|992.6|990.8|990.3|727
1592336400000|2020-06-16 19:40:00|991.2|990.7|990.5|990|991.5|991|990|989.5|1500
1592336700000|2020-06-16 19:45:00|990.4|989.9|989.7|989.2|990.4|989.9|988.9|988.4|783
1592337000000|2020-06-16 19:50:00|990|989.5|989.4|988.9|990.5|990|988.3|987.8|3040
1592337300000|2020-06-16 19:55:00|989.2|988.7|991.2|990.7|991.3|990.8|988.9|988.4|9091
1592337600000|2020-06-16 20:00:00|991.4|990.4|991.7|990.7|992.2|991.2|991.1|990.1|1073
1592337900000|2020-06-16 20:05:00|991.8|990.8|992.4|991.4|992.4|991.4|991.8|990.8|83
1592338200000|2020-06-16 20:10:00|992.3|991.3|992.6|991.6|992.8|991.8|992.3|991.3|147
1592338500000|2020-06-16 20:15:00|992|991|991.9|990.9|992|991|991.9|990.9|274
1592338800000|2020-06-16 20:20:00|992.3|991.3|992.4|991.4|992.4|991.4|992.3|991.3|11
1592339100000|2020-06-16 20:25:00|990.5|989.5|989.8|988.8|991.6|990.6|989.8|988.8|53
1592339400000|2020-06-16 20:30:00|989.9|988.9|989.7|988.7|990.4|989.4|989.6|988.6|33
1592339700000|2020-06-16 20:35:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|21
1592340000000|2020-06-16 20:40:00|990.4|989.4|990.4|989.4|990.4|989.4|990.4|989.4|2
1592340300000|2020-06-16 20:45:00|990.6|989.6|990.6|989.6|990.6|989.6|990.6|989.6|188
1592340600000|2020-06-16 20:50:00|990.7|989.7|991.6|990.6|991.9|990.9|990.7|989.7|19
1592340900000|2020-06-16 20:55:00|992.1|991.1|992.1|991.1|992.2|991.2|990.6|989.6|162
1592341800000|2020-06-16 21:10:00|||||||||1
1592342100000|2020-06-16 21:15:00|||||||||1
1592344800000|2020-06-16 22:00:00|992.6|990.6|991.7|989.7|992.6|990.6|990.8|988.8|0
1592345100000|2020-06-16 22:05:00|991.6|989.6|990.7|988.7|992.3|990.3|990.4|988.4|0
1592345400000|2020-06-16 22:10:00|990.6|988.6|989.4|987.4|990.8|988.8|989|987|0
1592345700000|2020-06-16 22:15:00|989.6|987.6|988.4|986.4|989.7|987.7|988.1|986.1|0
1592346000000|2020-06-16 22:20:00|988.6|986.6|989.4|987.4|989.6|987.6|988.6|986.6|0
1592346300000|2020-06-16 22:25:00|989.5|987.5|991.3|989.3|991.5|989.5|989.4|987.4|0
1592346600000|2020-06-16 22:30:00|991.4|989.4|991.4|989.4|992.1|990.1|990.9|988.9|0
1592346900000|2020-06-16 22:35:00|991.5|989.5|991.1|989.1|991.9|989.9|990.6|988.6|0
1592347200000|2020-06-16 22:40:00|991|989|991.1|989.1|991.5|989.5|991|989|0
1592347500000|2020-06-16 22:45:00|991.2|989.2|991.4|989.4|991.5|989.5|991|989|0
1592347800000|2020-06-16 22:50:00|991.5|989.5|992.4|990.4|992.5|990.5|991.3|989.3|0
1592348100000|2020-06-16 22:55:00|992.5|990.5|992.8|990.8|993|991|992.2|990.2|0
1592348400000|2020-06-16 23:00:00|992.7|990.7|993.9|991.9|994|992|992.7|990.7|0
1592348700000|2020-06-16 23:05:00|994|992|993.6|991.6|994.1|992.1|993.2|991.2|0
1592349000000|2020-06-16 23:10:00|993.7|991.7|993.3|991.3|993.9|991.9|993.2|991.2|0
1592349300000|2020-06-16 23:15:00|993.2|991.2|993.5|991.5|993.6|991.6|992.8|990.8|0
1592349600000|2020-06-16 23:20:00|993.6|991.6|994.7|992.7|995|993|993.4|991.4|0
1592349900000|2020-06-16 23:25:00|994.6|992.6|994.7|992.7|995.3|993.3|994.6|992.6|0
1592350200000|2020-06-16 23:30:00|994.6|992.6|994.8|992.8|994.9|992.9|994.3|992.3|0
1592350500000|2020-06-16 23:35:00|994.7|992.7|994.6|992.6|994.7|992.7|994.3|992.3|0
1592350800000|2020-06-16 23:40:00|994.7|992.7|995.5|993.5|996|994|994.7|992.7|0
1592351100000|2020-06-16 23:45:00|995.6|993.6|995.4|993.4|995.6|993.6|995|993|0
1592351400000|2020-06-16 23:50:00|995.3|993.3|995.8|993.8|996|994|995.1|993.1|0
1592351700000|2020-06-16 23:55:00|995.7|993.7|996.1|994.1|996.6|994.6|995.5|993.5|0
1592352000000|2020-06-17 00:00:00|996|994|994.5|992.5|996.2|994.2|994.3|992.3|0
1592352300000|2020-06-17 00:05:00|994.4|992.4|994.8|993.8|995.4|994.1|994.3|992.3|32
1592352600000|2020-06-17 00:10:00|992.5|991.5|992.5|991.5|992.5|991.5|992.5|991.5|3
1592352900000|2020-06-17 00:15:00|993.5|992.5|991.3|990.3|993.5|992.5|989.9|988.9|11
1592353500000|2020-06-17 00:25:00|988|987|989.7|988.7|989.7|988.7|988|987|6
1592353800000|2020-06-17 00:30:00|990.3|989.3|990.5|989.5|990.6|989.6|990.3|989.3|23
1592354100000|2020-06-17 00:35:00|990.9|989.9|990.9|989.9|990.9|989.9|990.9|989.9|1
1592354400000|2020-06-17 00:40:00|991|990|992.1|991.1|992.1|991.1|991|990|320
1592354700000|2020-06-17 00:45:00|992.5|991.5|993.7|992.7|993.7|992.7|992.5|991.5|7
1592355000000|2020-06-17 00:50:00|994.1|993.1|992.6|991.6|994.1|993.1|992.6|991.6|20
1592355300000|2020-06-17 00:55:00|993.1|992.1|994.4|993.4|994.4|993.4|993.1|992.1|28
1592355600000|2020-06-17 01:00:00|994.5|993.5|995.5|994.5|996|995|994.5|993.5|94
1592355900000|2020-06-17 01:05:00|994.2|993.2|993.8|992.8|994.2|993.2|993.8|992.8|7
1592356200000|2020-06-17 01:10:00|993.3|992.3|993.3|992.3|994.4|993.4|993.3|992.3|28
1592356500000|2020-06-17 01:15:00|993.5|992.5|992.8|991.8|993.9|992.9|992.8|991.8|38
1592356800000|2020-06-17 01:20:00|992.6|991.6|992.8|991.8|992.8|991.8|991.8|990.8|14
1592357100000|2020-06-17 01:25:00|992.3|991.3|991.7|990.7|992.3|991.3|991.7|990.7|23
1592357400000|2020-06-17 01:30:00|991.8|990.8|990.8|989.8|992.1|991.1|989.7|988.7|46
1592357700000|2020-06-17 01:35:00|992.7|991.7|993|992|993.5|992.5|992.7|991.7|7
1592358000000|2020-06-17 01:40:00|992.8|991.8|994.4|993.4|994.5|993.5|992.5|991.5|64
1592358300000|2020-06-17 01:45:00|995.7|994.7|996.6|995.6|996.6|995.6|995.2|994.2|122
1592358600000|2020-06-17 01:50:00|996.4|995.4|996|995|996.4|995.4|994.6|993.6|86
1592358900000|2020-06-17 01:55:00|995.6|994.6|993.5|992.5|995.8|994.8|993.4|992.4|115
1592359200000|2020-06-17 02:00:00|992.9|991.9|994.3|993.3|994.3|993.3|992.7|991.7|17
1592359500000|2020-06-17 02:05:00|994.8|993.8|994.8|993.8|994.8|993.8|994.8|993.8|1
1592359800000|2020-06-17 02:10:00|992.7|991.7|992.3|991.3|993.9|992.9|992.3|991.3|63
1592360100000|2020-06-17 02:15:00|992.1|991.1|992.5|991.5|992.5|991.5|990.9|989.9|95
1592360400000|2020-06-17 02:20:00|991.8|990.8|991.2|990.2|991.8|990.8|991.2|990.2|2
1592360700000|2020-06-17 02:25:00|991.6|990.6|991.9|990.9|991.9|990.9|991.6|990.6|148
1592361000000|2020-06-17 02:30:00|991.2|990.2|987.6|986.6|991.2|990.2|987.6|986.6|67
1592361300000|2020-06-17 02:35:00|988.2|987.2|988.1|987.1|988.2|987.2|988.1|987.1|10
1592361600000|2020-06-17 02:40:00|988.6|987.6|989.2|988.2|989.2|988.2|988.6|987.6|3
1592361900000|2020-06-17 02:45:00|988.2|987.2|988.2|987.2|988.2|987.2|988.2|987.2|1
1592362500000|2020-06-17 02:55:00|991.5|990.5|991|990|992|991|990.9|989.9|21
1592363700000|2020-06-17 03:15:00|991.4|990.4|991.2|990.2|991.4|990.4|991.2|990.2|5
1592364300000|2020-06-17 03:25:00|991.3|990.3|991.3|990.3|991.3|990.3|991.3|990.3|4
1592364600000|2020-06-17 03:30:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|2
1592365500000|2020-06-17 03:45:00|992.1|991.1|992|991|992.1|991.1|992|991|6
1592366400000|2020-06-17 04:00:00|992.3|991.3|992.3|991.3|992.3|991.3|992.3|991.3|9
1592366700000|2020-06-17 04:05:00|994.4|993.4|994.5|993.5|994.6|993.6|994.4|993.4|18
1592367000000|2020-06-17 04:10:00|994.9|993.9|994.8|993.8|994.9|993.9|994.8|993.8|2
1592367300000|2020-06-17 04:15:00|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|505
1592367600000|2020-06-17 04:20:00|995.1|994.1|996.2|995.2|996.2|995.2|995.1|994.1|7
1592367900000|2020-06-17 04:25:00|996.6|995.6|997.1|996.1|997.2|996.2|996.6|995.6|8
1592368200000|2020-06-17 04:30:00|997.5|996.5|996.7|995.7|997.5|996.5|996.7|995.7|10
1592368500000|2020-06-17 04:35:00|996.4|995.4|997.1|996.1|997.1|996.1|996.4|995.4|3
1592368800000|2020-06-17 04:40:00|997.3|996.3|996.3|995.3|997.5|996.5|996.3|995.3|48
1592369100000|2020-06-17 04:45:00|996.1|995.1|996.1|995.1|996.1|995.1|996.1|995.1|2
1592369400000|2020-06-17 04:50:00|995.6|994.6|995.2|994.2|995.6|994.6|995.2|994.2|27
1592369700000|2020-06-17 04:55:00|995.5|994.5|994.9|993.9|995.5|994.5|994.9|993.9|11
1592370000000|2020-06-17 05:00:00|994.8|993.8|995.7|994.7|995.7|994.7|994.5|993.5|47
1592370300000|2020-06-17 05:05:00|995.6|994.6|992.3|991.3|995.6|994.6|992.3|991.3|50
1592370600000|2020-06-17 05:10:00|992.8|991.8|992.6|991.6|993.4|992.4|992.6|991.6|9
1592370900000|2020-06-17 05:15:00|992.9|991.9|993.2|992.2|993.2|992.2|992.9|991.9|179
1592371200000|2020-06-17 05:20:00|993.9|992.9|993.9|992.9|993.9|992.9|993.9|992.9|2
1592371500000|2020-06-17 05:25:00|994|993|993.6|992.6|994|993|993.3|992.3|33
1592371800000|2020-06-17 05:30:00|993.7|992.7|993.9|992.9|995|994|993.3|992.3|528
1592372100000|2020-06-17 05:35:00|994.4|993.4|994.7|993.7|994.7|993.7|994.4|993.4|21
1592372700000|2020-06-17 05:45:00|994|993|994.7|993.7|994.7|993.7|994|993|299
1592373000000|2020-06-17 05:50:00|995.2|994.2|994.4|993.4|995.2|994.2|994.4|993.4|3
1592373300000|2020-06-17 05:55:00|995.2|994.2|995.1|994.1|995.2|994.2|995.1|994.1|74
1592373600000|2020-06-17 06:00:00|994.7|993.7|996.5|995.5|996.7|995.7|994.6|993.6|3135
1592373900000|2020-06-17 06:05:00|997.3|996.3|997.8|996.8|997.8|996.8|997.2|996.2|57
1592374200000|2020-06-17 06:10:00|998.5|997.5|999.7|998.7|1000|999|998.5|997.5|51
1592374500000|2020-06-17 06:15:00|1000|999|998.9|997.9|1000.1|999.1|998.9|997.9|15
1592374800000|2020-06-17 06:20:00|999.7|998.7|1000.5|999.5|1000.5|999.5|999.6|998.6|42
1592375100000|2020-06-17 06:25:00|1001.2|1000.2|999.3|998.3|1001.4|1000.4|999.3|998.3|1587
1592375400000|2020-06-17 06:30:00|999.2|998.2|997.5|996.5|999.2|998.2|997.5|996.5|259
1592375700000|2020-06-17 06:35:00|997.6|996.6|998.3|997.3|998.3|997.3|997.5|996.5|161
1592376000000|2020-06-17 06:40:00|998.5|997.5|998|997|998.8|997.8|998|997|20
1592376300000|2020-06-17 06:45:00|997.8|996.8|998|997|998.5|997.5|997.8|996.8|16
1592376600000|2020-06-17 06:50:00|998.4|997.4|997.8|996.8|999.1|998.1|997.8|996.8|199
1592376900000|2020-06-17 06:55:00|998.3|997.3|997.2|996.2|998.9|997.9|997.1|996.1|73
1592377200000|2020-06-17 07:00:00|996.9|995.9|998.1|997.1|998.7|997.7|996.4|995.4|53
1592377500000|2020-06-17 07:05:00|997.9|996.9|999.3|998.3|1000|999|997.9|996.9|106
1592377800000|2020-06-17 07:10:00|999.1|998.1|998.4|997.4|1000|999|998.4|997.4|36
1592378100000|2020-06-17 07:15:00|998.5|997.5|998.9|997.9|999.5|998.5|997.5|996.5|142
1592378400000|2020-06-17 07:20:00|999.1|998.1|998.8|997.8|999.6|998.6|998.3|997.3|1107
1592378700000|2020-06-17 07:25:00|999.1|998.1|1002.3|1001.3|1002.6|1001.6|998.8|997.8|632
1592379000000|2020-06-17 07:30:00|1002.4|1001.4|1003|1002|1003.9|1002.9|1001.9|1000.9|1252
1592379300000|2020-06-17 07:35:00|1002.9|1001.9|1003.5|1002.5|1003.6|1002.6|1002.7|1001.7|281
1592379600000|2020-06-17 07:40:00|1003.4|1002.4|1003.1|1002.1|1003.7|1002.7|1002.7|1001.7|55
1592379900000|2020-06-17 07:45:00|1002.9|1001.9|1002.6|1001.6|1002.9|1001.9|1002.4|1001.4|75
1592380200000|2020-06-17 07:50:00|1002.4|1001.4|1002.2|1001.2|1002.5|1001.5|1002.1|1001.1|298
1592380500000|2020-06-17 07:55:00|1002|1001|1001.3|1000.3|1002.3|1001.3|1000.9|999.9|786
1592380800000|2020-06-17 08:00:00|1000.9|999.9|1000.6|999.6|1001.4|1000.4|1000.5|999.5|365
1592381100000|2020-06-17 08:05:00|1000.7|999.7|1001|1000|1001.5|1000.5|1000.3|999.3|2353
1592381400000|2020-06-17 08:10:00|1001.3|1000.3|1001.3|1000.3|1001.4|1000.4|1000.7|999.7|204
1592381700000|2020-06-17 08:15:00|1001|1000|1002.7|1001.7|1002.7|1001.7|1000.9|999.9|127
1592382000000|2020-06-17 08:20:00|1002.6|1001.6|1002.7|1001.7|1003.4|1002.4|1002.6|1001.6|242
1592382300000|2020-06-17 08:25:00|1002.6|1001.6|1002.5|1001.5|1002.7|1001.7|1002.4|1001.4|17
1592382600000|2020-06-17 08:30:00|1002.4|1001.4|1002.6|1001.6|1003.4|1002.4|1002.4|1001.4|131
1592382900000|2020-06-17 08:35:00|1002.7|1001.7|1002.1|1001.1|1002.7|1001.7|1001.3|1000.3|1337
1592383200000|2020-06-17 08:40:00|1001.2|1000.2|1001.4|1000.4|1001.9|1000.9|1001|1000|48
1592383500000|2020-06-17 08:45:00|1000.8|999.8|1001.9|1000.9|1001.9|1000.9|1000.7|999.7|60
1592383800000|2020-06-17 08:50:00|1001.5|1000.5|1000.8|999.8|1001.5|1000.5|1000.5|999.5|67
1592384100000|2020-06-17 08:55:00|1000.6|999.6|1001.3|1000.3|1001.7|1000.7|1000.6|999.6|1235
1592384400000|2020-06-17 09:00:00|1001.4|1000.4|1001.3|1000.3|1001.6|1000.6|1000.3|999.3|266
1592384700000|2020-06-17 09:05:00|1001|1000|1000.1|999.1|1001|1000|999.6|998.6|791
1592385000000|2020-06-17 09:10:00|1000|999|1000.2|999.2|1000.4|999.4|999.7|998.7|120
1592385300000|2020-06-17 09:15:00|1000.3|999.3|997.5|996.5|1000.5|999.5|997.4|996.4|430
1592385600000|2020-06-17 09:20:00|997.6|996.6|997.5|996.5|997.9|996.9|997.3|996.3|928
1592385900000|2020-06-17 09:25:00|997.4|996.4|997.6|996.6|997.7|996.7|996.6|995.6|92
1592386200000|2020-06-17 09:30:00|997.3|996.3|997.7|996.7|998|997|997.3|996.3|19
1592386500000|2020-06-17 09:35:00|997|996|997.5|996.5|997.6|996.6|996.6|995.6|1472
1592386800000|2020-06-17 09:40:00|997.3|996.3|997.7|996.7|997.8|996.8|997.3|996.3|856
1592387100000|2020-06-17 09:45:00|998.1|997.1|995.6|994.6|998.1|997.1|994.8|993.8|383
1592387400000|2020-06-17 09:50:00|995.1|994.1|996.4|995.4|996.4|995.4|995.1|994.1|51
1592387700000|2020-06-17 09:55:00|996.2|995.2|996.1|995.1|996.7|995.7|995.8|994.8|211
1592388000000|2020-06-17 10:00:00|996.3|995.3|996.7|995.7|996.7|995.7|995.8|994.8|33
1592388300000|2020-06-17 10:05:00|996.1|995.1|996.2|995.2|996.5|995.5|995.6|994.6|100
1592388600000|2020-06-17 10:10:00|996.3|995.3|996.8|995.8|997.2|996.2|996.3|995.3|44
1592388900000|2020-06-17 10:15:00|996.7|995.7|997.2|996.2|997.5|996.5|996.6|995.6|781
1592389200000|2020-06-17 10:20:00|997.1|996.1|997.3|996.3|997.6|996.6|997|996|131
1592389500000|2020-06-17 10:25:00|997.6|996.6|999.1|998.1|999.3|998.3|997.6|996.6|91
1592389800000|2020-06-17 10:30:00|999.5|998.5|999.6|998.6|999.8|998.8|999.2|998.2|160
1592390100000|2020-06-17 10:35:00|999.7|998.7|1000.2|999.2|1000.3|999.3|999.6|998.6|115
1592390400000|2020-06-17 10:40:00|1000.3|999.3|999.6|998.6|1000.3|999.3|999.6|998.6|29
1592390700000|2020-06-17 10:45:00|999.7|998.7|999.9|998.9|1000.3|999.3|999.6|998.6|608
1592391000000|2020-06-17 10:50:00|1000.1|999.1|999.6|998.6|1000.1|999.1|999.6|998.6|44
1592391300000|2020-06-17 10:55:00|999.7|998.7|1000.9|999.9|1000.9|999.9|999.4|998.4|91
1592391600000|2020-06-17 11:00:00|1000.6|999.6|1001.1|1000.1|1001.8|1000.8|1000.6|999.6|472
1592391900000|2020-06-17 11:05:00|1001|1000|1000.6|999.6|1001.1|1000.1|1000.5|999.5|24
1592392200000|2020-06-17 11:10:00|1000.9|999.9|1001|1000|1001.2|1000.2|1000.8|999.8|48
1592392500000|2020-06-17 11:15:00|1000.8|999.8|1000.5|999.5|1000.8|999.8|1000.4|999.4|1088
1592392800000|2020-06-17 11:20:00|1000.2|999.2|1000.1|999.1|1000.4|999.4|1000|999|16
1592393100000|2020-06-17 11:25:00|1000.2|999.2|1000.6|999.6|1000.8|999.8|999.9|998.9|411
1592393400000|2020-06-17 11:30:00|1000.9|999.9|1001|1000|1001.1|1000.1|1000.5|999.5|25
1592393700000|2020-06-17 11:35:00|1000.9|999.9|1000.7|999.7|1001|1000|1000.5|999.5|286
1592394000000|2020-06-17 11:40:00|1000.8|999.8|1000|999|1000.8|999.8|1000|999|732
1592394300000|2020-06-17 11:45:00|999.8|998.8|1000.8|999.8|1000.8|999.8|999.2|998.2|73
1592394600000|2020-06-17 11:50:00|1001|1000|1001|1000|1001.2|1000.2|1000.9|999.9|50
1592394900000|2020-06-17 11:55:00|1001.1|1000.1|999.7|998.7|1001.1|1000.1|998.9|997.9|1814
1592395200000|2020-06-17 12:00:00|999.8|998.8|1000.5|999.5|1000.5|999.5|999.3|998.3|1558
1592395500000|2020-06-17 12:05:00|1000.3|999.3|1000.9|999.9|1001.2|1000.2|1000.2|999.2|314
1592395800000|2020-06-17 12:10:00|1001|1000|1001|1000|1001.2|1000.2|1000.8|999.8|56
1592396100000|2020-06-17 12:15:00|1001.3|1000.3|1001.9|1000.9|1002.1|1001.1|1001.3|1000.3|80
1592396400000|2020-06-17 12:20:00|1001.8|1000.8|1001|1000|1001.9|1000.9|1001|1000|77
1592396700000|2020-06-17 12:25:00|1001.3|1000.3|1000.5|999.5|1001.4|1000.4|1000.4|999.4|183
1592397000000|2020-06-17 12:30:00|1000.4|999.4|1000.3|999.3|1001.1|1000.1|1000.2|999.2|78
1592397300000|2020-06-17 12:35:00|999.9|998.9|999.7|998.7|1000|999|999.4|998.4|462
1592397600000|2020-06-17 12:40:00|999.8|998.8|999.4|998.4|1000.3|999.3|999.4|998.4|653
1592397900000|2020-06-17 12:45:00|999.5|998.5|1000|999|1000|999|999.3|998.3|195
1592398200000|2020-06-17 12:50:00|999.9|998.9|999.5|998.5|1000.4|999.4|999.5|998.5|758
1592398500000|2020-06-17 12:55:00|999.4|998.4|998.9|997.9|999.4|998.4|998.1|997.1|222
1592398800000|2020-06-17 13:00:00|999.1|998.1|999.4|998.4|999.7|998.7|999.1|998.1|203
1592399100000|2020-06-17 13:05:00|999.3|998.3|999.2|998.2|1000.1|999.1|999.1|998.1|2758
1592399400000|2020-06-17 13:10:00|999.3|998.3|999.8|998.8|999.8|998.8|999|998|123
1592399700000|2020-06-17 13:15:00|999.7|998.7|999.2|998.2|999.9|998.9|998.9|997.9|101
1592400000000|2020-06-17 13:20:00|999.4|998.4|998.9|997.9|999.8|998.8|998.7|997.7|895
1592400300000|2020-06-17 13:25:00|998.8|997.8|999.1|998.1|999.6|998.6|998.8|997.8|1508
1592400600000|2020-06-17 13:30:00|999.2|998.2|999.8|999.3|1000.4|999.9|997.2|996.7|2743
1592400900000|2020-06-17 13:35:00|999.7|999.2|1000.7|1000.2|1001.4|1000.9|999.5|999|3704
1592401200000|2020-06-17 13:40:00|1000.6|1000.1|1002.2|1001.7|1002.7|1002.2|1000.3|999.8|1704
1592401500000|2020-06-17 13:45:00|1002.3|1001.8|1003.3|1002.8|1003.5|1003|1001.7|1001.2|3328
1592401800000|2020-06-17 13:50:00|1003.5|1003|1003.2|1002.7|1004.5|1004|1002.8|1002.3|3437
1592402100000|2020-06-17 13:55:00|1003.1|1002.6|1001.6|1001.1|1003.1|1002.6|1000.3|999.8|1579
1592402400000|2020-06-17 14:00:00|1001.5|1001|1001.3|1000.8|1002.5|1002|1001.1|1000.6|2652
1592402700000|2020-06-17 14:05:00|1001.2|1000.7|1002.6|1002.1|1003.1|1002.6|1001.2|1000.7|619
1592403000000|2020-06-17 14:10:00|1002.4|1001.9|1002.3|1001.8|1003.2|1002.7|1001.7|1001.2|1761
1592403300000|2020-06-17 14:15:00|1002.2|1001.7|1000.1|999.6|1003.7|1003.2|999.5|999|2691
1592403600000|2020-06-17 14:20:00|1000.4|999.9|1000.2|999.7|1001.5|1001|999.5|999|840
1592403900000|2020-06-17 14:25:00|1000|999.5|999.9|999.4|1000.8|1000.3|999.3|998.8|1080
1592404200000|2020-06-17 14:30:00|999.8|999.3|1001.3|1000.8|1001.7|1001.2|998.6|998.1|3267
1592404500000|2020-06-17 14:35:00|1001.1|1000.6|1001.5|1001|1002|1001.5|1000.5|1000|3911
1592404800000|2020-06-17 14:40:00|1001.6|1001.1|1002.5|1002|1002.5|1002|1000.7|1000.2|1667
1592405100000|2020-06-17 14:45:00|1002.6|1002.1|1002.1|1001.6|1002.6|1002.1|1001.7|1001.2|1769
1592405400000|2020-06-17 14:50:00|1002.3|1001.8|1003.2|1002.7|1003.5|1003|1001.9|1001.4|1795
1592405700000|2020-06-17 14:55:00|1003.3|1002.8|1002.1|1001.6|1003.9|1003.4|1002.1|1001.6|675
1592406000000|2020-06-17 15:00:00|1002.3|1001.8|1001.4|1000.9|1002.4|1001.9|1001.1|1000.6|1666
1592406300000|2020-06-17 15:05:00|1001.6|1001.1|1001.1|1000.6|1002.4|1001.9|1001.1|1000.6|860
1592406600000|2020-06-17 15:10:00|1001.3|1000.8|999.9|999.4|1001.7|1001.2|999|998.5|2057
1592406900000|2020-06-17 15:15:00|999.7|999.2|999.3|998.8|1000.6|1000.1|998.9|998.4|863
1592407200000|2020-06-17 15:20:00|999.4|998.9|998.2|997.7|999.4|998.9|998.1|997.6|524
1592407500000|2020-06-17 15:25:00|998.3|997.8|998.4|997.9|998.7|998.2|997.7|997.2|1544
1592407800000|2020-06-17 15:30:00|998.5|998|998.7|998.2|998.9|998.4|998.1|997.6|3971
1592408100000|2020-06-17 15:35:00|998.8|998.3|998.9|998.4|999.4|998.9|998.7|998.2|2915
1592408400000|2020-06-17 15:40:00|999|998.5|999.9|999.4|999.9|999.4|998.9|998.4|761
1592408700000|2020-06-17 15:45:00|999.7|999.2|999.5|999|1000|999.5|999.5|999|788
1592409000000|2020-06-17 15:50:00|999.6|999.1|999.4|998.9|999.7|999.2|999|998.5|937
1592409300000|2020-06-17 15:55:00|999.5|999|999.9|999.4|1000.2|999.7|999.5|999|1860
1592409600000|2020-06-17 16:00:00|999.8|999.3|1000|999.5|1000|999.5|999.6|999.1|726
1592409900000|2020-06-17 16:05:00|999.9|999.4|1000|999.5|1000.1|999.6|999.8|999.3|985
1592410200000|2020-06-17 16:10:00|1000.1|999.6|998.8|998.3|1000.1|999.6|998.7|998.2|3915
1592410500000|2020-06-17 16:15:00|998.7|998.2|998|997.5|999|998.5|997.8|997.3|1150
1592410800000|2020-06-17 16:20:00|997.9|997.4|997.7|997.2|998|997.5|996.9|996.4|1987
1592411100000|2020-06-17 16:25:00|997.8|997.3|998|997.5|998|997.5|997.5|997|477
1592411400000|2020-06-17 16:30:00|997.9|997.4|999.6|999.1|1000.1|999.6|997.9|997.4|2482
1592411700000|2020-06-17 16:35:00|999.7|999.2|999.7|999.2|999.7|999.2|999.4|998.9|332
1592412000000|2020-06-17 16:40:00|999.8|999.3|1000.2|999.7|1000.2|999.7|999.4|998.9|492
1592412300000|2020-06-17 16:45:00|1000.1|999.6|1000.2|999.7|1000.4|999.9|999.7|999.2|293
1592412600000|2020-06-17 16:50:00|1000.1|999.6|1000.6|1000.1|1000.8|1000.3|1000.1|999.6|136
1592412900000|2020-06-17 16:55:00|1000.7|1000.2|1001|1000.5|1001|1000.5|999.9|999.4|179
1592413200000|2020-06-17 17:00:00|1000.9|1000.4|1001.8|1001.3|1002.1|1001.6|1000.9|1000.4|322
1592413500000|2020-06-17 17:05:00|1001.9|1001.4|1001.6|1001.1|1002.1|1001.6|1001.5|1001|757
1592413800000|2020-06-17 17:10:00|1001.5|1001|1001.5|1001|1002|1001.5|1001.3|1000.8|997
1592414100000|2020-06-17 17:15:00|1001.6|1001.1|1001.1|1000.6|1001.9|1001.4|1001|1000.5|107
1592414400000|2020-06-17 17:20:00|1001.2|1000.7|1001.5|1001|1001.7|1001.2|1001|1000.5|90
1592414700000|2020-06-17 17:25:00|1001.6|1001.1|1002|1001.5|1002|1001.5|1001.6|1001.1|1022
1592415000000|2020-06-17 17:30:00|1001.8|1001.3|1002.1|1001.6|1002.1|1001.6|1001.8|1001.3|159
1592415300000|2020-06-17 17:35:00|1002.2|1001.7|1003.1|1002.6|1003.1|1002.6|1002.1|1001.6|371
1592415600000|2020-06-17 17:40:00|1003.2|1002.7|1002.8|1002.3|1003.2|1002.7|1002.8|1002.3|222
1592415900000|2020-06-17 17:45:00|1002.7|1002.2|1002.4|1001.9|1002.7|1002.2|1002.2|1001.7|680
1592416200000|2020-06-17 17:50:00|1002.5|1002|1002.3|1001.8|1002.8|1002.3|1002|1001.5|608
1592416500000|2020-06-17 17:55:00|1002.5|1002|1001.9|1001.4|1002.5|1002|1001.9|1001.4|451
1592416800000|2020-06-17 18:00:00|1001.6|1001.1|1000.9|1000.4|1001.7|1001.2|1000.9|1000.4|447
1592417100000|2020-06-17 18:05:00|1001.1|1000.6|1001.5|1001|1001.6|1001.1|1001.1|1000.6|391
1592417400000|2020-06-17 18:10:00|1002|1001.5|1001.8|1001.3|1002.2|1001.7|1001.6|1001.1|828
1592417700000|2020-06-17 18:15:00|1001.4|1000.9|1000.9|1000.4|1001.6|1001.1|1000.9|1000.4|774
1592418000000|2020-06-17 18:20:00|1001.1|1000.6|1001.2|1000.7|1001.5|1001|1000.9|1000.4|822
1592418300000|2020-06-17 18:25:00|1000.9|1000.4|1001.6|1001.1|1001.7|1001.2|1000.5|1000|1009
1592418600000|2020-06-17 18:30:00|1001.9|1001.4|1001.7|1001.2|1001.9|1001.4|1001.6|1001.1|277
1592418900000|2020-06-17 18:35:00|1001.8|1001.3|1002|1001.5|1002|1001.5|1001.7|1001.2|942
1592419200000|2020-06-17 18:40:00|1002.1|1001.6|1002|1001.5|1002.7|1002.2|1001.9|1001.4|1131
1592419500000|2020-06-17 18:45:00|1001.8|1001.3|1001.5|1001|1002|1001.5|1001.4|1000.9|483
1592419800000|2020-06-17 18:50:00|1001.6|1001.1|1001.9|1001.4|1002.7|1002.2|1001.6|1001.1|239
1592420100000|2020-06-17 18:55:00|1002.1|1001.6|1000.5|1000|1002.4|1001.9|1000.5|1000|294
1592420400000|2020-06-17 19:00:00|1000.4|999.9|1000.4|999.9|1000.7|1000.2|999.5|999|346
1592420700000|2020-06-17 19:05:00|1000.5|1000|1000.2|999.7|1000.6|1000.1|999.9|999.4|510
1592421000000|2020-06-17 19:10:00|1000.1|999.6|1000.3|999.8|1000.4|999.9|999.6|999.1|259
1592421300000|2020-06-17 19:15:00|1000.4|999.9|1000|999.5|1001.1|1000.6|999.8|999.3|506
1592421600000|2020-06-17 19:20:00|999.9|999.4|999|998.5|1000.1|999.6|998.8|998.3|317
1592421900000|2020-06-17 19:25:00|999.1|998.6|999.3|998.8|999.5|999|998.2|997.7|403
1592422200000|2020-06-17 19:30:00|999.1|998.6|1000.3|999.8|1000.4|999.9|998.6|998.1|717
1592422500000|2020-06-17 19:35:00|1000.2|999.7|1000.2|999.7|1000.8|1000.3|999.6|999.1|821
1592422800000|2020-06-17 19:40:00|1000|999.5|998.9|998.4|1000.2|999.7|998.3|997.8|772
1592423100000|2020-06-17 19:45:00|998.7|998.2|998.7|998.2|999.5|999|998.6|998.1|996
1592423400000|2020-06-17 19:50:00|998.6|998.1|1000.1|999.6|1000.9|1000.4|998.6|998.1|1107
1592423700000|2020-06-17 19:55:00|1000.2|999.7|1000.3|999.8|1000.6|1000.1|999.4|998.9|1913
1592424000000|2020-06-17 20:00:00|1000.5|999.5|1000.1|999.1|1000.9|999.9|1000.1|999.1|300
1592424300000|2020-06-17 20:05:00|1000.2|999.2|1000.9|999.9|1000.9|999.9|1000.2|999.2|436
1592424600000|2020-06-17 20:10:00|1000.8|999.8|1001|1000|1001|1000|1000.8|999.8|228
1592424900000|2020-06-17 20:15:00|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.7|196
1592425500000|2020-06-17 20:25:00|1001|1000|1001.5|1000.5|1001.5|1000.5|1001|1000|47
1592425800000|2020-06-17 20:30:00|1001.3|1000.3|1000.8|999.8|1001.3|1000.3|1000.8|999.8|4
1592426400000|2020-06-17 20:40:00|||||||||47
1592426700000|2020-06-17 20:45:00|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|2
1592427300000|2020-06-17 20:55:00|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|2
1592427600000|2020-06-17 21:00:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|1
1592428500000|2020-06-17 21:15:00|||||||||1
1592429400000|2020-06-17 21:30:00|||||||||1
1592430300000|2020-06-17 21:45:00|||||||||1
1592431200000|2020-06-17 22:00:00|998.7|996.7|998.5|996.5|999.1|997.1|996.9|994.9|1
1592431500000|2020-06-17 22:05:00|998.7|996.7|998.3|996.3|998.9|996.9|998.1|996.1|0
1592431800000|2020-06-17 22:10:00|998.4|996.4|998.8|996.8|998.9|996.9|998.3|996.3|0
1592432100000|2020-06-17 22:15:00|998.9|996.9|997.8|995.8|999|997|997.1|995.1|0
1592432400000|2020-06-17 22:20:00|998|996|997.6|995.6|998|996|997.3|995.3|0
1592432700000|2020-06-17 22:25:00|997.8|995.8|997.9|995.9|998.1|996.1|997.5|995.5|0
1592433000000|2020-06-17 22:30:00|997.8|995.8|999.6|997.6|999.8|997.8|997.8|995.8|0
1592433300000|2020-06-17 22:35:00|999.5|997.5|1000|998|1000.2|998.2|999.1|997.1|0
1592433600000|2020-06-17 22:40:00|999.9|997.9|999.7|997.7|1000.1|998.1|999.5|997.5|0
1592433900000|2020-06-17 22:45:00|999.8|997.8|999.5|997.5|999.9|997.9|999.3|997.3|0
1592434200000|2020-06-17 22:50:00|999.6|997.6|999.6|997.6|999.8|997.8|999.4|997.4|0
1592434500000|2020-06-17 22:55:00|999.5|997.5|998.6|996.6|999.8|997.8|998.6|996.6|0
1592434800000|2020-06-17 23:00:00|998.7|996.7|998.8|996.8|999.9|997.9|998.7|996.7|0
1592435100000|2020-06-17 23:05:00|998.7|996.7|998.1|996.1|998.8|996.8|997.8|995.8|0
1592435400000|2020-06-17 23:10:00|998|996|998.7|996.7|998.9|996.9|998|996|0
1592435700000|2020-06-17 23:15:00|998.8|996.8|998.9|996.9|999.2|997.2|998.6|996.6|0
1592436000000|2020-06-17 23:20:00|998.8|996.8|995.6|993.6|998.8|996.8|994.9|992.9|0
1592436300000|2020-06-17 23:25:00|995.5|993.5|995.6|993.6|996|994|995.3|993.3|0
1592436600000|2020-06-17 23:30:00|995.5|993.5|995.5|993.5|995.9|993.9|994.9|992.9|0
1592436900000|2020-06-17 23:35:00|995.4|993.4|996|994|996.2|994.2|995.4|993.4|0
1592437200000|2020-06-17 23:40:00|995.9|993.9|994.8|992.8|995.9|993.9|994.4|992.4|0
1592437500000|2020-06-17 23:45:00|994.7|992.7|995|993|995.4|993.4|994.5|992.5|0
1592437800000|2020-06-17 23:50:00|995.1|993.1|995.2|993.2|995.3|993.3|994.4|992.4|0
1592438100000|2020-06-17 23:55:00|995.1|993.1|994.7|992.7|995.6|993.6|994.7|992.7|0
1592438400000|2020-06-18 00:00:00|994.8|992.8|997|996|999|998|994.4|992.4|20
1592438700000|2020-06-18 00:05:00|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|4
1592439000000|2020-06-18 00:10:00|996.1|995.1|996.3|995.3|996.3|995.3|996.1|995.1|8
1592439300000|2020-06-18 00:15:00|996.1|995.1|995.8|994.8|996.1|995.1|995.8|994.8|4
1592440200000|2020-06-18 00:30:00|995.3|994.3|995.3|994.3|995.3|994.3|995.3|994.3|2
1592440800000|2020-06-18 00:40:00|995.4|994.4|995|994|995.4|994.4|995|994|4
1592441400000|2020-06-18 00:50:00|996|995|996|995|996|995|996|995|1
1592442000000|2020-06-18 01:00:00|996.8|995.8|996.8|995.8|996.8|995.8|996.8|995.8|3
1592442300000|2020-06-18 01:05:00|997.6|996.6|996.8|995.8|997.6|996.6|996.8|995.8|209
1592442600000|2020-06-18 01:10:00|997|996|997.4|996.4|997.4|996.4|997|996|37
1592442900000|2020-06-18 01:15:00|997.7|996.7|997.4|996.4|997.7|996.7|997.4|996.4|13
1592443200000|2020-06-18 01:20:00|993.8|992.8|992.1|991.1|993.8|992.8|992.1|991.1|38
1592443500000|2020-06-18 01:25:00|991.8|990.8|992.5|991.5|992.6|991.6|991.8|990.8|21
1592443800000|2020-06-18 01:30:00|990.5|989.5|989.7|988.7|991.2|990.2|988.8|987.8|60
1592444100000|2020-06-18 01:35:00|990.4|989.4|991|990|991|990|989.7|988.7|18
1592444400000|2020-06-18 01:40:00|989.4|988.4|991.3|990.3|991.3|990.3|989.4|988.4|42
1592444700000|2020-06-18 01:45:00|992.6|991.6|992.5|991.5|992.6|991.6|992.5|991.5|5
1592445300000|2020-06-18 01:55:00|993.6|992.6|993.6|992.6|993.6|992.6|993.6|992.6|4
1592445600000|2020-06-18 02:00:00|994.5|993.5|993.2|992.2|994.5|993.5|993.2|992.2|32
1592445900000|2020-06-18 02:05:00|993.4|992.4|993.2|992.2|993.4|992.4|993.2|992.2|7
1592446200000|2020-06-18 02:10:00|993.4|992.4|993.6|992.6|993.6|992.6|993.4|992.4|12
1592447400000|2020-06-18 02:30:00|994|993|994.4|993.4|994.4|993.4|993.8|992.8|12
1592448000000|2020-06-18 02:40:00|994.3|993.3|994.3|993.3|994.3|993.3|994.3|993.3|46
1592448300000|2020-06-18 02:45:00|994.4|993.4|992.8|991.8|994.4|993.4|992.7|991.7|47
1592448600000|2020-06-18 02:50:00|993|992|993.2|992.2|993.2|992.2|993|992|31
1592448900000|2020-06-18 02:55:00|992.9|991.9|993.7|992.7|993.7|992.7|992.9|991.9|17
1592449800000|2020-06-18 03:10:00|994.8|993.8|998.3|997.3|998.5|997.5|994.8|993.8|57
1592450100000|2020-06-18 03:15:00|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|3
1592450400000|2020-06-18 03:20:00|998.9|997.9|998.1|997.1|998.9|997.9|998.1|997.1|27
1592450700000|2020-06-18 03:25:00|998.9|997.9|998.9|997.9|998.9|997.9|998.9|997.9|8
1592451600000|2020-06-18 03:40:00|998.8|997.8|998.8|997.8|998.8|997.8|998.8|997.8|2
1592452800000|2020-06-18 04:00:00|||||||||1
1592454600000|2020-06-18 04:30:00|||||||||2
1592455800000|2020-06-18 04:50:00|1001.9|1000.9|1002|1001|1002|1001|1001.9|1000.9|4
1592456700000|2020-06-18 05:05:00|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1
1592457000000|2020-06-18 05:10:00|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|2
1592457300000|2020-06-18 05:15:00|1001.6|1000.6|1001.9|1000.9|1001.9|1000.9|1001.6|1000.6|9
1592457900000|2020-06-18 05:25:00|999.6|998.6|999.6|998.6|999.6|998.6|999.6|998.6|3
1592458200000|2020-06-18 05:30:00|||||||||2
1592459100000|2020-06-18 05:45:00|998.5|997.5|998.5|997.5|998.5|997.5|998.5|997.5|2
1592460000000|2020-06-18 06:00:00|1000|999|999.3|998.3|1000|999|999.3|998.3|5
1592460300000|2020-06-18 06:05:00|1000|999|999.7|998.7|1000|999|999.7|998.7|14
1592460600000|2020-06-18 06:10:00|997.7|996.7|997.7|996.7|997.7|996.7|997.7|996.7|2
1592460900000|2020-06-18 06:15:00|999|998|999.6|998.6|999.6|998.6|998.8|997.8|104
1592461200000|2020-06-18 06:20:00|1000.8|999.8|1001|1000|1001|1000|1000.8|999.8|35
1592461500000|2020-06-18 06:25:00|1001.4|1000.4|1002.4|1001.4|1002.4|1001.4|1001.4|1000.4|53
1592461800000|2020-06-18 06:30:00|1003.2|1002.2|1005.1|1004.1|1005.1|1004.1|1003.2|1002.2|18
1592462100000|2020-06-18 06:35:00|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1
1592462400000|2020-06-18 06:40:00|||||||||43
1592462700000|2020-06-18 06:45:00|||||||||30
1592463000000|2020-06-18 06:50:00|||||||||10
1592463900000|2020-06-18 07:05:00|||||||||50
1592464200000|2020-06-18 07:10:00|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|42
1592464500000|2020-06-18 07:15:00|||||||||40
1592464800000|2020-06-18 07:20:00|||||||||56
1592465100000|2020-06-18 07:25:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|71
1592465400000|2020-06-18 07:30:00|1003.1|1002.1|1002.1|1001.1|1003.1|1002.1|1002.1|1001.1|53
1592465700000|2020-06-18 07:35:00|||||||||181
1592466000000|2020-06-18 07:40:00|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|9
1592466300000|2020-06-18 07:45:00|1002.6|1001.6|1002.2|1001.2|1002.6|1001.6|1002.2|1001.2|19
1592466600000|2020-06-18 07:50:00|1002.5|1001.5|1003.3|1002.3|1003.3|1002.3|1002.5|1001.5|29
1592466900000|2020-06-18 07:55:00|1003|1002|1003.4|1002.4|1003.4|1002.4|1002.8|1001.8|316
1592467200000|2020-06-18 08:00:00|1002.8|1001.8|1002|1001|1002.8|1001.8|1002|1001|90
1592467500000|2020-06-18 08:05:00|1004.2|1003.2|1004|1003|1005|1004|1004|1003|184
1592467800000|2020-06-18 08:10:00|1003.9|1002.9|1002.8|1001.8|1004.3|1003.3|1002.5|1001.5|99
1592468100000|2020-06-18 08:15:00|1002.7|1001.7|1002.5|1001.5|1002.8|1001.8|1002.2|1001.2|459
1592468400000|2020-06-18 08:20:00|1002.8|1001.8|1003.7|1002.7|1003.8|1002.8|1002.8|1001.8|256
1592468700000|2020-06-18 08:25:00|1004.2|1003.2|1002.8|1001.8|1004.2|1003.2|1002.8|1001.8|42
1592469000000|2020-06-18 08:30:00|1002.9|1001.9|1006.5|1005.5|1006.5|1005.5|1002.9|1001.9|401
1592469300000|2020-06-18 08:35:00|1006.4|1005.4|1007.9|1006.9|1009.2|1008.2|1006.4|1005.4|403
1592469600000|2020-06-18 08:40:00|1007.8|1006.8|1007.6|1006.6|1008.1|1007.1|1007.5|1006.5|46
1592469900000|2020-06-18 08:45:00|1008|1007|1007.9|1006.9|1008|1007|1007.9|1006.9|482
1592470200000|2020-06-18 08:50:00|1008.2|1007.2|1008.1|1007.1|1008.2|1007.2|1006.9|1005.9|623
1592470500000|2020-06-18 08:55:00|1007.8|1006.8|1008.6|1007.6|1009|1008|1007.8|1006.8|25
1592470800000|2020-06-18 09:00:00|1008.5|1007.5|1006.9|1005.9|1008.5|1007.5|1006.9|1005.9|35
1592471100000|2020-06-18 09:05:00|1007.2|1006.2|1007.1|1006.1|1007.2|1006.2|1006.8|1005.8|365
1592471400000|2020-06-18 09:10:00|1007.2|1006.2|1007.1|1006.1|1007.5|1006.5|1007|1006|292
1592471700000|2020-06-18 09:15:00|1007.2|1006.2|1008.2|1007.2|1008.2|1007.2|1006.8|1005.8|37
1592472000000|2020-06-18 09:20:00|1008.4|1007.4|1008.1|1007.1|1008.4|1007.4|1007.8|1006.8|21
1592472300000|2020-06-18 09:25:00|1007.6|1006.6|1007.5|1006.5|1007.9|1006.9|1007.3|1006.3|210
1592472600000|2020-06-18 09:30:00|1008.1|1007.1|1006.8|1005.8|1009.7|1008.7|1006.8|1005.8|97
1592472900000|2020-06-18 09:35:00|1007.2|1006.2|1004.9|1003.9|1007.3|1006.3|1004.8|1003.8|57
1592473200000|2020-06-18 09:40:00|1005.7|1004.7|1005.1|1004.1|1005.7|1004.7|1005.1|1004.1|6
1592473500000|2020-06-18 09:45:00|1005.6|1004.6|1006.3|1005.3|1006.6|1005.6|1005.6|1004.6|546
1592473800000|2020-06-18 09:50:00|1006.1|1005.1|1005.2|1004.2|1006.1|1005.1|1005.2|1004.2|16
1592474100000|2020-06-18 09:55:00|1005.3|1004.3|1005.8|1004.8|1005.8|1004.8|1005.2|1004.2|11
1592474400000|2020-06-18 10:00:00|1004.1|1003.1|1004.2|1003.2|1004.6|1003.6|1004|1003|9
1592474700000|2020-06-18 10:05:00|1004.5|1003.5|1003.6|1002.6|1004.5|1003.5|1003.6|1002.6|143
1592475000000|2020-06-18 10:10:00|1003.2|1002.2|1003.8|1002.8|1003.8|1002.8|1003.2|1002.2|84
1592475300000|2020-06-18 10:15:00|1004.1|1003.1|1004|1003|1004.2|1003.2|1004|1003|15
1592475600000|2020-06-18 10:20:00|1004.2|1003.2|1003.9|1002.9|1004.4|1003.4|1003.9|1002.9|35
1592475900000|2020-06-18 10:25:00|1004.4|1003.4|1004.9|1003.9|1004.9|1003.9|1004.4|1003.4|67
1592476200000|2020-06-18 10:30:00|1004.5|1003.5|1004.9|1003.9|1004.9|1003.9|1004.5|1003.5|405
1592476500000|2020-06-18 10:35:00|1004.4|1003.4|1004.3|1003.3|1004.5|1003.5|1004.3|1003.3|78
1592476800000|2020-06-18 10:40:00|1004.2|1003.2|1004.8|1003.8|1004.8|1003.8|1004.2|1003.2|561
1592477100000|2020-06-18 10:45:00|1004.9|1003.9|1005.1|1004.1|1005.1|1004.1|1004.8|1003.8|65
1592477400000|2020-06-18 10:50:00|1005.2|1004.2|1004.2|1003.2|1005.2|1004.2|1003.8|1002.8|55
1592477700000|2020-06-18 10:55:00|1004.1|1003.1|1004.5|1003.5|1004.6|1003.6|1004.1|1003.1|521
1592478000000|2020-06-18 11:00:00|1004.2|1003.2|1004.1|1003.1|1005.1|1004.1|1003.8|1002.8|165
1592478300000|2020-06-18 11:05:00|1004.3|1003.3|1003|1002|1004.3|1003.3|1002.6|1001.6|140
1592478600000|2020-06-18 11:10:00|1002.7|1001.7|1002.5|1001.5|1002.7|1001.7|1001.6|1000.6|201
1592478900000|2020-06-18 11:15:00|1002.4|1001.4|1002.2|1001.2|1002.4|1001.4|1001.5|1000.5|340
1592479200000|2020-06-18 11:20:00|1002|1001|1001.1|1000.1|1002|1001|1001|1000|563
1592479500000|2020-06-18 11:25:00|1001.3|1000.3|1001.7|1000.7|1001.7|1000.7|1001.1|1000.1|60
1592479800000|2020-06-18 11:30:00|1001.6|1000.6|1001.4|1000.4|1002.3|1001.3|1001.4|1000.4|129
1592480100000|2020-06-18 11:35:00|1001.2|1000.2|1001.1|1000.1|1001.2|1000.2|1000.1|999.1|172
1592480400000|2020-06-18 11:40:00|1001.2|1000.2|1000.7|999.7|1001.4|1000.4|1000.6|999.6|176
1592480700000|2020-06-18 11:45:00|1000.9|999.9|999.4|998.4|1000.9|999.9|999.1|998.1|197
1592481000000|2020-06-18 11:50:00|999.5|998.5|999.1|998.1|999.6|998.6|999.1|998.1|244
1592481300000|2020-06-18 11:55:00|998.8|997.8|998.1|997.1|998.8|997.8|998.1|997.1|265
1592481600000|2020-06-18 12:00:00|998.3|997.3|996.4|995.4|998.3|997.3|995.9|994.9|333
1592481900000|2020-06-18 12:05:00|996|995|996.4|995.4|996.4|995.4|995|994|293
1592482200000|2020-06-18 12:10:00|996.2|995.2|996.1|995.1|996.3|995.3|995.3|994.3|249
1592482500000|2020-06-18 12:15:00|996.2|995.2|997.1|996.1|997.5|996.5|996.1|995.1|259
1592482800000|2020-06-18 12:20:00|997.2|996.2|997.5|996.5|997.5|996.5|997|996|35
1592483100000|2020-06-18 12:25:00|997.9|996.9|998.7|997.7|999.2|998.2|997.7|996.7|277
1592483400000|2020-06-18 12:30:00|998.6|997.6|998|997|998.8|997.8|996.4|995.4|1055
1592483700000|2020-06-18 12:35:00|998.1|997.1|999.4|998.4|999.6|998.6|997.7|996.7|252
1592484000000|2020-06-18 12:40:00|999.5|998.5|999.3|998.3|999.6|998.6|998.9|997.9|478
1592484300000|2020-06-18 12:45:00|999.5|998.5|999.4|998.4|1000.1|999.1|999.3|998.3|504
1592484600000|2020-06-18 12:50:00|999.3|998.3|999.1|998.1|1000|999|999.1|998.1|331
1592484900000|2020-06-18 12:55:00|999|998|998.6|997.6|999.1|998.1|998.6|997.6|240
1592485200000|2020-06-18 13:00:00|998.7|997.7|997.6|996.6|998.7|997.7|997.4|996.4|516
1592485500000|2020-06-18 13:05:00|997.7|996.7|997.3|996.3|997.8|996.8|997.1|996.1|385
1592485800000|2020-06-18 13:10:00|997.2|996.2|997.6|996.6|998|997|997.2|996.2|316
1592486100000|2020-06-18 13:15:00|997.8|996.8|998.2|997.2|998.3|997.3|997.5|996.5|530
1592486400000|2020-06-18 13:20:00|998.3|997.3|997.7|996.7|998.5|997.5|997.6|996.6|544
1592486700000|2020-06-18 13:25:00|997.8|996.8|998.4|997.4|998.8|997.8|997.7|996.7|955
1592487000000|2020-06-18 13:30:00|998.2|997.7|999.9|999.4|1000.7|1000.2|997.8|997.3|4503
1592487300000|2020-06-18 13:35:00|999.8|999.3|1000.9|1000.4|1001.5|1001|997.9|997.4|3289
1592487600000|2020-06-18 13:40:00|1000.8|1000.3|1001.7|1001.2|1001.7|1001.2|1000.1|999.6|2173
1592487900000|2020-06-18 13:45:00|1001.6|1001.1|1002.2|1001.7|1002.3|1001.8|1001|1000.5|1913
1592488200000|2020-06-18 13:50:00|1002.3|1001.8|1000.3|999.8|1002.3|1001.8|1000.2|999.7|2161
1592488500000|2020-06-18 13:55:00|1000.2|999.7|1000.3|999.8|1000.6|1000.1|999.4|998.9|1407
1592488800000|2020-06-18 14:00:00|1000.4|999.9|1001.2|1000.7|1001.5|1001|1000.3|999.8|1830
1592489100000|2020-06-18 14:05:00|1001.3|1000.8|1002.5|1002|1002.8|1002.3|1001.3|1000.8|1758
1592489400000|2020-06-18 14:10:00|1002.6|1002.1|1002.4|1001.9|1002.6|1002.1|1001.6|1001.1|2424
1592489700000|2020-06-18 14:15:00|1002.5|1002|1002.5|1002|1002.8|1002.3|1001.5|1001|1208
1592490000000|2020-06-18 14:20:00|1002.4|1001.9|1000.8|1000.3|1002.7|1002.2|1000.4|999.9|1036
1592490300000|2020-06-18 14:25:00|1000.9|1000.4|1001.5|1001|1002.1|1001.6|1000.8|1000.3|1320
1592490600000|2020-06-18 14:30:00|1001.6|1001.1|1001.7|1001.2|1002.3|1001.8|998.7|998.2|3144
1592490900000|2020-06-18 14:35:00|1001.6|1001.1|1001.8|1001.3|1003.5|1003|1001.5|1001|1548
1592491200000|2020-06-18 14:40:00|1001.7|1001.2|1002.2|1001.7|1002.5|1002|1001.1|1000.6|987
1592491500000|2020-06-18 14:45:00|1002|1001.5|1002.5|1002|1003.2|1002.7|1001.8|1001.3|972
1592491800000|2020-06-18 14:50:00|1002.6|1002.1|1001.1|1000.6|1002.8|1002.3|1000.8|1000.3|1681
1592492100000|2020-06-18 14:55:00|1001|1000.5|1003.8|1003.3|1004.2|1003.7|1001|1000.5|1760
1592492400000|2020-06-18 15:00:00|1003.9|1003.4|1003.5|1003|1004.1|1003.6|1003.1|1002.6|1253
1592492700000|2020-06-18 15:05:00|1003.4|1002.9|1003.6|1003.1|1004.3|1003.8|1003.4|1002.9|2087
1592493000000|2020-06-18 15:10:00|1003.5|1003|1004.2|1003.7|1004.5|1004|1003.5|1003|1956
1592493300000|2020-06-18 15:15:00|1004.3|1003.8|1003.8|1003.3|1004.5|1004|1003.8|1003.3|1300
1592493600000|2020-06-18 15:20:00|1003.7|1003.2|1003.4|1002.9|1004.3|1003.8|1003.3|1002.8|2069
1592493900000|2020-06-18 15:25:00|1003.5|1003|1003.8|1003.3|1004.3|1003.8|1003.2|1002.7|2110
1592494200000|2020-06-18 15:30:00|1003.6|1003.1|1002.4|1001.9|1003.9|1003.4|1002.4|1001.9|468
1592494500000|2020-06-18 15:35:00|1002.3|1001.8|1000.9|1000.4|1002.5|1002|1000.7|1000.2|536
1592494800000|2020-06-18 15:40:00|1000.8|1000.3|1000.9|1000.4|1001.6|1001.1|1000.6|1000.1|693
1592495100000|2020-06-18 15:45:00|1000.7|1000.2|1001.7|1001.2|1001.7|1001.2|1000.7|1000.2|254
1592495400000|2020-06-18 15:50:00|1001.5|1001|1000|999.5|1001.5|1001|1000|999.5|731
1592495700000|2020-06-18 15:55:00|1000.1|999.6|999.9|999.4|1000.2|999.7|999.5|999|456
1592496000000|2020-06-18 16:00:00|1000|999.5|999.7|999.2|1000.4|999.9|999.3|998.8|489
1592496300000|2020-06-18 16:05:00|999.6|999.1|1000.3|999.8|1000.4|999.9|999.5|999|274
1592496600000|2020-06-18 16:10:00|1000.1|999.6|1000.3|999.8|1000.6|1000.1|999.9|999.4|351
1592496900000|2020-06-18 16:15:00|1000.4|999.9|1000.1|999.6|1000.6|1000.1|1000|999.5|353
1592497200000|2020-06-18 16:20:00|1000.2|999.7|1000.8|1000.3|1001.1|1000.6|1000.2|999.7|323
1592497500000|2020-06-18 16:25:00|1000.9|1000.4|1001.3|1000.8|1001.6|1001.1|1000.9|1000.4|344
1592497800000|2020-06-18 16:30:00|1001.4|1000.9|1001.1|1000.6|1001.4|1000.9|1000.7|1000.2|343
1592498100000|2020-06-18 16:35:00|1001.2|1000.7|1000.2|999.7|1001.2|1000.7|1000|999.5|272
1592498400000|2020-06-18 16:40:00|1000.3|999.8|999.7|999.2|1000.4|999.9|999.6|999.1|276
1592498700000|2020-06-18 16:45:00|999.6|999.1|1000.1|999.6|1000.2|999.7|999.5|999|203
1592499000000|2020-06-18 16:50:00|1000|999.5|1000.8|1000.3|1000.9|1000.4|999.8|999.3|384
1592499300000|2020-06-18 16:55:00|1001|1000.5|1001|1000.5|1001.1|1000.6|1000.3|999.8|508
1592499600000|2020-06-18 17:00:00|1000.9|1000.4|1000.9|1000.4|1001.3|1000.8|1000.6|1000.1|224
1592499900000|2020-06-18 17:05:00|1000.6|1000.1|1000.9|1000.4|1001|1000.5|1000.3|999.8|247
1592500200000|2020-06-18 17:10:00|1000.8|1000.3|1000.9|1000.4|1001.2|1000.7|1000.7|1000.2|224
1592500500000|2020-06-18 17:15:00|1001|1000.5|1000.8|1000.3|1001|1000.5|1000.4|999.9|143
1592500800000|2020-06-18 17:20:00|1001|1000.5|1000.9|1000.4|1001.1|1000.6|1000.7|1000.2|373
1592501100000|2020-06-18 17:25:00|1000.8|1000.3|1000.7|1000.2|1000.8|1000.3|1000.3|999.8|383
1592501400000|2020-06-18 17:30:00|1000.8|1000.3|1001.3|1000.8|1001.4|1000.9|1000.6|1000.1|649
1592501700000|2020-06-18 17:35:00|1001.4|1000.9|1002.1|1001.6|1002.1|1001.6|1001.4|1000.9|320
1592502000000|2020-06-18 17:40:00|1002|1001.5|1001.6|1001.1|1002|1001.5|1001.4|1000.9|149
1592502300000|2020-06-18 17:45:00|1001.5|1001|1001.2|1000.7|1001.6|1001.1|1001.1|1000.6|310
1592502600000|2020-06-18 17:50:00|1001.3|1000.8|1001.1|1000.6|1001.4|1000.9|1001|1000.5|408
1592502900000|2020-06-18 17:55:00|1001|1000.5|1001.1|1000.6|1001.2|1000.7|1000.7|1000.2|99
1592503200000|2020-06-18 18:00:00|1001.2|1000.7|1000.4|999.9|1001.2|1000.7|1000.2|999.7|305
1592503500000|2020-06-18 18:05:00|1000.5|1000|999.3|998.8|1000.7|1000.2|998.8|998.3|484
1592503800000|2020-06-18 18:10:00|999.4|998.9|1000.2|999.7|1000.3|999.8|999.2|998.7|371
1592504100000|2020-06-18 18:15:00|1000.1|999.6|1000.3|999.8|1000.3|999.8|999.4|998.9|434
1592504400000|2020-06-18 18:20:00|1000.2|999.7|1000.5|1000|1000.7|1000.2|1000|999.5|316
1592504700000|2020-06-18 18:25:00|1000.6|1000.1|1000.7|1000.2|1001.1|1000.6|1000.6|1000.1|323
1592505000000|2020-06-18 18:30:00|1000.8|1000.3|1001.2|1000.7|1001.9|1001.4|999.9|999.4|793
1592505300000|2020-06-18 18:35:00|1001.3|1000.8|1001.6|1001.1|1001.6|1001.1|1000.8|1000.3|636
1592505600000|2020-06-18 18:40:00|1001.7|1001.2|1000.9|1000.4|1001.8|1001.3|1000.4|999.9|432
1592505900000|2020-06-18 18:45:00|1000.8|1000.3|1000.5|1000|1001|1000.5|1000.5|1000|600
1592506200000|2020-06-18 18:50:00|1000.7|1000.2|1001|1000.5|1001.3|1000.8|1000.7|1000.2|325
1592506500000|2020-06-18 18:55:00|1001.1|1000.6|999.8|999.3|1001.3|1000.8|999.8|999.3|414
1592506800000|2020-06-18 19:00:00|999.9|999.4|999.4|998.9|1000.1|999.6|998.9|998.4|682
1592507100000|2020-06-18 19:05:00|999.3|998.8|999.4|998.9|999.5|999|998.7|998.2|535
1592507400000|2020-06-18 19:10:00|999.3|998.8|998.7|998.2|999.3|998.8|998.6|998.1|276
1592507700000|2020-06-18 19:15:00|998.8|998.3|999.3|998.8|999.6|999.1|998.8|998.3|180
1592508000000|2020-06-18 19:20:00|999.4|998.9|999.5|999|999.8|999.3|999|998.5|371
1592508300000|2020-06-18 19:25:00|999.6|999.1|999.5|999|999.8|999.3|999.3|998.8|230
1592508600000|2020-06-18 19:30:00|999.6|999.1|999.8|999.3|1000.3|999.8|999|998.5|380
1592508900000|2020-06-18 19:35:00|1000|999.5|999.9|999.4|1000.3|999.8|999.8|999.3|477
1592509200000|2020-06-18 19:40:00|1000|999.5|999.5|999|1000|999.5|999.2|998.7|430
1592509500000|2020-06-18 19:45:00|999.7|999.2|999.7|999.2|1000.1|999.6|999.1|998.6|647
1592509800000|2020-06-18 19:50:00|999.8|999.3|1000.2|999.7|1000.2|999.7|999.3|998.8|607
1592510100000|2020-06-18 19:55:00|1000.3|999.8|1000.6|1000.1|1001.6|1001.1|999.7|999.2|5158
1592510400000|2020-06-18 20:00:00|1000.8|999.8|1000.4|999.4|1001.4|1000.4|1000.4|999.4|842
1592510700000|2020-06-18 20:05:00|1000.5|999.5|1000.6|999.6|1000.7|999.7|1000.2|999.2|60
1592511000000|2020-06-18 20:10:00|1000.4|999.4|1000.2|999.2|1000.4|999.4|999.9|998.9|25
1592511300000|2020-06-18 20:15:00|999.8|998.8|999.8|998.8|1000.3|999.3|999.8|998.8|8
1592511600000|2020-06-18 20:20:00|999.7|998.7|999.4|998.4|999.7|998.7|999.4|998.4|3
1592511900000|2020-06-18 20:25:00|1000|999|1000|999|1000|999|1000|999|2
1592512200000|2020-06-18 20:30:00|999.4|998.4|999.4|998.4|999.4|998.4|999.4|998.4|50
1592512500000|2020-06-18 20:35:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|2
1592512800000|2020-06-18 20:40:00|1000.2|999.2|1000.5|999.5|1000.5|999.5|1000.2|999.2|2
1592513100000|2020-06-18 20:45:00|1000.8|999.8|1000.7|999.7|1000.8|999.8|1000.7|999.7|5
1592513700000|2020-06-18 20:55:00|999.6|998.6|999.3|998.3|999.9|998.9|999.3|998.3|19
1592514000000|2020-06-18 21:00:00|||||||||5
1592515200000|2020-06-18 21:20:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|1
1592515500000|2020-06-18 21:25:00|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|2
1592517300000|2020-06-18 21:55:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|1
1592517600000|2020-06-18 22:00:00|999.8|997.8|1000.7|998.7|1000.9|998.9|999.3|997.3|0
1592517900000|2020-06-18 22:05:00|1000.8|998.8|1001.4|999.4|1001.4|999.4|1000.8|998.8|0
1592518200000|2020-06-18 22:10:00|1001.3|999.3|1001.2|999.2|1001.5|999.5|1001|999|0
1592518500000|2020-06-18 22:15:00|1001.3|999.3|1002|1000|1002.2|1000.2|1001|999|0
1592518800000|2020-06-18 22:20:00|1002.1|1000.1|1002|1000|1002.2|1000.2|1001.9|999.9|0
1592519100000|2020-06-18 22:25:00|1001.9|999.9|1001.8|999.8|1002.2|1000.2|1001.8|999.8|0
1592519400000|2020-06-18 22:30:00|1001.9|999.9|1002|1000|1002.4|1000.4|1001.8|999.8|0
1592519700000|2020-06-18 22:35:00|1002.1|1000.1|1002|1000|1002.1|1000.1|1002|1000|0
1592520000000|2020-06-18 22:40:00|1002.1|1000.1|1002|1000|1002.2|1000.2|1002|1000|0
1592520300000|2020-06-18 22:45:00|1001.9|999.9|1002.3|1000.3|1002.3|1000.3|1001.9|999.9|0
1592520600000|2020-06-18 22:50:00|1002.4|1000.4|1002.2|1000.2|1002.6|1000.6|1002.2|1000.2|0
1592520900000|2020-06-18 22:55:00|1002.4|1000.4|1002.4|1000.4|1002.4|1000.4|1002.1|1000.1|0
1592521200000|2020-06-18 23:00:00|1002.5|1000.5|1002.8|1000.8|1002.8|1000.8|1002.4|1000.4|0
1592521500000|2020-06-18 23:05:00|1002.7|1000.7|1002.8|1000.8|1002.8|1000.8|1002.5|1000.5|0
1592521800000|2020-06-18 23:10:00|1002.7|1000.7|1002.6|1000.6|1002.8|1000.8|1002.5|1000.5|0
1592522100000|2020-06-18 23:15:00|1002.7|1000.7|1003.9|1001.9|1004.2|1002.2|1002.7|1000.7|0
1592522400000|2020-06-18 23:20:00|1004|1002|1003.8|1001.8|1004|1002|1003.5|1001.5|0
1592522700000|2020-06-18 23:25:00|1003.7|1001.7|1004.3|1002.3|1004.3|1002.3|1003.5|1001.5|0
1592523000000|2020-06-18 23:30:00|1004.4|1002.4|1005.2|1003.2|1005.3|1003.3|1004.3|1002.3|0
1592523300000|2020-06-18 23:35:00|1005.3|1003.3|1004.9|1002.9|1005.3|1003.3|1004.7|1002.7|0
1592523600000|2020-06-18 23:40:00|1004.8|1002.8|1004.9|1002.9|1005|1003|1004.7|1002.7|0
1592523900000|2020-06-18 23:45:00|1005|1003|1004.9|1002.9|1005.1|1003.1|1004.7|1002.7|0
1592524200000|2020-06-18 23:50:00|1004.8|1002.8|1004.7|1002.7|1005|1003|1004.4|1002.4|0
1592524500000|2020-06-18 23:55:00|1004.6|1002.6|1005|1003|1005|1003|1004.4|1002.4|0
1592524800000|2020-06-19 00:00:00|1003.4|1002.4|1003.6|1002.6|1004|1003|1003.4|1002.4|18
1592525100000|2020-06-19 00:05:00|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|2
1592525400000|2020-06-19 00:10:00|1001.5|1000.5|1002.4|1001.4|1002.4|1001.4|1001.5|1000.5|5
1592525700000|2020-06-19 00:15:00|1000.4|999.4|999.9|998.9|1000.4|999.4|999.9|998.9|12
1592526000000|2020-06-19 00:20:00|1000.8|999.8|1000.8|999.8|1000.8|999.8|1000.8|999.8|1
1592526300000|2020-06-19 00:25:00|1000.1|999.1|999|998|1000.3|999.3|998.5|997.5|56
1592526600000|2020-06-19 00:30:00|999.5|998.5|999.3|998.3|999.5|998.5|999.3|998.3|2
1592526900000|2020-06-19 00:35:00|999.1|998.1|998.1|997.1|999.6|998.6|998.1|997.1|20
1592527200000|2020-06-19 00:40:00|998.6|997.6|998.8|997.8|998.8|997.8|998.6|997.6|4
1592527500000|2020-06-19 00:45:00|999.1|998.1|998.1|997.1|999.1|998.1|997.8|996.8|21
1592527800000|2020-06-19 00:50:00|998.3|997.3|999.7|998.7|999.8|998.8|998.3|997.3|20
1592528100000|2020-06-19 00:55:00|999.5|998.5|999.7|998.7|999.7|998.7|999.1|998.1|7
1592528400000|2020-06-19 01:00:00|998.9|997.9|998.3|997.3|999.5|998.5|997.6|996.6|87
1592528700000|2020-06-19 01:05:00|997.6|996.6|996.8|995.8|997.6|996.6|996.1|995.1|19
1592529000000|2020-06-19 01:10:00|996.2|995.2|995.5|994.5|996.5|995.5|995.5|994.5|13
1592529300000|2020-06-19 01:15:00|995.4|994.4|997.2|996.2|997.2|996.2|994.9|993.9|40
1592529600000|2020-06-19 01:20:00|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|2
1592529900000|2020-06-19 01:25:00|998.8|997.8|998|997|998.8|997.8|998|997|4
1592530200000|2020-06-19 01:30:00|998.1|997.1|999.9|998.9|1000.2|999.2|997.5|996.5|74
1592530500000|2020-06-19 01:35:00|1000|999|1001.6|1000.6|1001.6|1000.6|999.8|998.8|41
1592530800000|2020-06-19 01:40:00|1001.7|1000.7|1001.6|1000.6|1002|1001|1001.3|1000.3|72
1592531100000|2020-06-19 01:45:00|1001.5|1000.5|1002.7|1001.7|1002.7|1001.7|1001.4|1000.4|68
1592531400000|2020-06-19 01:50:00|1002.2|1001.2|1000.7|999.7|1002.2|1001.2|1000.5|999.5|34
1592531700000|2020-06-19 01:55:00|1000.9|999.9|998.7|997.7|1000.9|999.9|998.7|997.7|16
1592532000000|2020-06-19 02:00:00|998.9|997.9|998.9|997.9|998.9|997.9|998.4|997.4|10
1592532300000|2020-06-19 02:05:00|998.8|997.8|998.3|997.3|998.8|997.8|998|997|12
1592532600000|2020-06-19 02:10:00|998.8|997.8|998.7|997.7|998.8|997.8|998.7|997.7|3
1592533200000|2020-06-19 02:20:00|1000.4|999.4|999.8|998.8|1000.5|999.5|999.8|998.8|21
1592533500000|2020-06-19 02:25:00|999.1|998.1|1001.1|1000.1|1001.1|1000.1|998.9|997.9|22
1592533800000|2020-06-19 02:30:00|1001.3|1000.3|1001.8|1000.8|1002.1|1001.1|1000.9|999.9|43
1592534100000|2020-06-19 02:35:00|1002.2|1001.2|1001.4|1000.4|1002.3|1001.3|1001.4|1000.4|15
1592534400000|2020-06-19 02:40:00|1001|1000|1001|1000|1001|1000|1001|1000|1
1592534700000|2020-06-19 02:45:00|1000.9|999.9|1001|1000|1001|1000|1000.6|999.6|8
1592535000000|2020-06-19 02:50:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|7
1592535300000|2020-06-19 02:55:00|1001.5|1000.5|1001.9|1000.9|1001.9|1000.9|1001.5|1000.5|5
1592535600000|2020-06-19 03:00:00|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1
1592535900000|2020-06-19 03:05:00|1001|1000|1001.5|1000.5|1001.5|1000.5|1001|1000|5
1592536200000|2020-06-19 03:10:00|1001.8|1000.8|1001.6|1000.6|1001.8|1000.8|1001.6|1000.6|5
1592536500000|2020-06-19 03:15:00|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|4
1592536800000|2020-06-19 03:20:00|1001.6|1000.6|1001.7|1000.7|1001.9|1000.9|1001.6|1000.6|4
1592537100000|2020-06-19 03:25:00|1001.6|1000.6|1000.6|999.6|1001.6|1000.6|1000.6|999.6|5
1592537400000|2020-06-19 03:30:00|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.9|999.9|4
1592537700000|2020-06-19 03:35:00|1001.1|1000.1|1001.3|1000.3|1001.3|1000.3|1000.7|999.7|5
1592538000000|2020-06-19 03:40:00|1001.6|1000.6|1002.6|1001.6|1002.6|1001.6|1001.6|1000.6|10
1592538300000|2020-06-19 03:45:00|1002.5|1001.5|1002.6|1001.6|1002.6|1001.6|1002.3|1001.3|6
1592538600000|2020-06-19 03:50:00|1002.4|1001.4|1002.2|1001.2|1002.4|1001.4|1002.1|1001.1|5
1592538900000|2020-06-19 03:55:00|1002.9|1001.9|1003.5|1002.5|1003.5|1002.5|1002.9|1001.9|12
1592539200000|2020-06-19 04:00:00|1003.6|1002.6|1003.4|1002.4|1003.6|1002.6|1003.4|1002.4|3
1592539500000|2020-06-19 04:05:00|1003.3|1002.3|1003|1002|1003.3|1002.3|1003|1002|5
1592540400000|2020-06-19 04:20:00|1003.5|1002.5|1003.4|1002.4|1003.5|1002.5|1003.4|1002.4|4
1592541300000|2020-06-19 04:35:00|1003.3|1002.3|1003.4|1002.4|1003.4|1002.4|1003.1|1002.1|25
1592542200000|2020-06-19 04:50:00|1003|1002|1003|1002|1003|1002|1003|1002|1
1592542500000|2020-06-19 04:55:00|1002.7|1001.7|1002.5|1001.5|1002.7|1001.7|1002|1001|95
1592542800000|2020-06-19 05:00:00|1002|1001|1002.7|1001.7|1002.7|1001.7|1002|1001|15
1592543100000|2020-06-19 05:05:00|1002.6|1001.6|1002.3|1001.3|1002.7|1001.7|1002.3|1001.3|26
1592543400000|2020-06-19 05:10:00|1002.4|1001.4|1002.3|1001.3|1002.5|1001.5|1002.1|1001.1|14
1592543700000|2020-06-19 05:15:00|1002.4|1001.4|1002.1|1001.1|1002.6|1001.6|1002|1001|26
1592544000000|2020-06-19 05:20:00|1001.9|1000.9|1003|1002|1003|1002|1001.9|1000.9|31
1592544300000|2020-06-19 05:25:00|1002.7|1001.7|1003|1002|1003.2|1002.2|1002.7|1001.7|17
1592544600000|2020-06-19 05:30:00|1003.1|1002.1|1003.4|1002.4|1003.4|1002.4|1003|1002|5
1592544900000|2020-06-19 05:35:00|1003.3|1002.3|1003.5|1002.5|1003.6|1002.6|1003.3|1002.3|12
1592545200000|2020-06-19 05:40:00|1003.6|1002.6|1003.7|1002.7|1003.7|1002.7|1003.6|1002.6|10
1592545500000|2020-06-19 05:45:00|1003.8|1002.8|1003.9|1002.9|1003.9|1002.9|1003.7|1002.7|10
1592545800000|2020-06-19 05:50:00|1004.3|1003.3|1005.1|1004.1|1005.1|1004.1|1004.3|1003.3|29
1592546100000|2020-06-19 05:55:00|1005.3|1004.3|1005.7|1004.7|1005.7|1004.7|1005.2|1004.2|18
1592546400000|2020-06-19 06:00:00|1005.8|1004.8|1008.1|1007.1|1008.2|1007.2|1005.7|1004.7|149
1592546700000|2020-06-19 06:05:00|1008.6|1007.6|1007.7|1006.7|1008.6|1007.6|1007.7|1006.7|77
1592547000000|2020-06-19 06:10:00|1007.5|1006.5|1007.1|1006.1|1007.5|1006.5|1007|1006|17
1592547300000|2020-06-19 06:15:00|1007.2|1006.2|1008.6|1007.6|1008.7|1007.7|1007.2|1006.2|41
1592547600000|2020-06-19 06:20:00|1008.8|1007.8|1009.4|1008.4|1010.5|1009.5|1008.8|1007.8|170
1592547900000|2020-06-19 06:25:00|1009.8|1008.8|1010.1|1009.1|1010.1|1009.1|1009.4|1008.4|30
1592548200000|2020-06-19 06:30:00|1010.4|1009.4|1012|1011|1012.5|1011.5|1009.4|1008.4|443
1592548500000|2020-06-19 06:35:00|1011.8|1010.8|1011.8|1010.8|1013.1|1012.1|1011.3|1010.3|481
1592548800000|2020-06-19 06:40:00|1011.7|1010.7|1011.3|1010.3|1012.4|1011.4|1011.3|1010.3|135
1592549100000|2020-06-19 06:45:00|1010.9|1009.9|1009.8|1008.8|1011|1010|1009.5|1008.5|69
1592549400000|2020-06-19 06:50:00|1009.7|1008.7|1009.6|1008.6|1009.9|1008.9|1009.3|1008.3|34
1592549700000|2020-06-19 06:55:00|1010.2|1009.2|1010.4|1009.4|1010.7|1009.7|1009.9|1008.9|76
1592550000000|2020-06-19 07:00:00|1010.7|1009.7|1009.6|1008.6|1010.9|1009.9|1009.1|1008.1|233
1592550300000|2020-06-19 07:05:00|1009.5|1008.5|1009.7|1008.7|1010|1009|1009.3|1008.3|21
1592550600000|2020-06-19 07:10:00|1009.4|1008.4|1010.2|1009.2|1010.7|1009.7|1008.8|1007.8|198
1592550900000|2020-06-19 07:15:00|1010.1|1009.1|1010.5|1009.5|1011.1|1010.1|1010|1009|166
1592551200000|2020-06-19 07:20:00|1010.6|1009.6|1010.1|1009.1|1010.6|1009.6|1009.9|1008.9|46
1592551500000|2020-06-19 07:25:00|1009.9|1008.9|1009.9|1008.9|1010.4|1009.4|1009.9|1008.9|22
1592551800000|2020-06-19 07:30:00|1009.8|1008.8|1009.3|1008.3|1009.8|1008.8|1009|1008|28
1592552100000|2020-06-19 07:35:00|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.4|1007.4|18
1592552400000|2020-06-19 07:40:00|1009.2|1008.2|1009.6|1008.6|1010|1009|1009.2|1008.2|25
1592552700000|2020-06-19 07:45:00|1009.7|1008.7|1010.1|1009.1|1010.1|1009.1|1008.9|1007.9|54
1592553000000|2020-06-19 07:50:00|1010|1009|1009.1|1008.1|1010|1009|1009.1|1008.1|89
1592553300000|2020-06-19 07:55:00|1009.2|1008.2|1010.4|1009.4|1010.7|1009.7|1009.2|1008.2|151
1592553600000|2020-06-19 08:00:00|1010.3|1009.3|1010.7|1009.7|1011|1010|1010|1009|243
1592553900000|2020-06-19 08:05:00|1010.8|1009.8|1008.9|1007.9|1010.8|1009.8|1008.7|1007.7|952
1592554200000|2020-06-19 08:10:00|1008.8|1007.8|1008.8|1007.8|1009.3|1008.3|1008.6|1007.6|194
1592554500000|2020-06-19 08:15:00|1008.7|1007.7|1009.8|1008.8|1009.8|1008.8|1008.7|1007.7|109
1592554800000|2020-06-19 08:20:00|1009.6|1008.6|1010.2|1009.2|1010.2|1009.2|1009.3|1008.3|36
1592555100000|2020-06-19 08:25:00|1010|1009|1010.4|1009.4|1010.7|1009.7|1010|1009|79
1592555400000|2020-06-19 08:30:00|1010.5|1009.5|1010.8|1009.8|1010.9|1009.9|1010.2|1009.2|29
1592555700000|2020-06-19 08:35:00|1010.7|1009.7|1009.7|1008.7|1010.9|1009.9|1009.6|1008.6|112
1592556000000|2020-06-19 08:40:00|1009.8|1008.8|1010.9|1009.9|1010.9|1009.9|1009.8|1008.8|44
1592556300000|2020-06-19 08:45:00|1010.6|1009.6|1011.5|1010.5|1011.5|1010.5|1010.6|1009.6|84
1592556600000|2020-06-19 08:50:00|1011.4|1010.4|1011.5|1010.5|1011.8|1010.8|1011.3|1010.3|407
1592556900000|2020-06-19 08:55:00|1011.6|1010.6|1011.7|1010.7|1011.8|1010.8|1011.2|1010.2|34
1592557200000|2020-06-19 09:00:00|1012|1011|1012.6|1011.6|1012.8|1011.8|1012|1011|351
1592557500000|2020-06-19 09:05:00|1012.5|1011.5|1012.3|1011.3|1012.8|1011.8|1012.1|1011.1|213
1592557800000|2020-06-19 09:10:00|1011.9|1010.9|1013.5|1012.5|1013.5|1012.5|1011.9|1010.9|159
1592558100000|2020-06-19 09:15:00|1013.4|1012.4|1013.6|1012.6|1014.3|1013.3|1013.4|1012.4|740
1592558400000|2020-06-19 09:20:00|1013.5|1012.5|1013|1012|1013.6|1012.6|1012.9|1011.9|34
1592558700000|2020-06-19 09:25:00|1013.1|1012.1|1013.4|1012.4|1013.4|1012.4|1012.7|1011.7|225
1592559000000|2020-06-19 09:30:00|1013.3|1012.3|1013.2|1012.2|1013.5|1012.5|1013|1012|302
1592559300000|2020-06-19 09:35:00|1013.3|1012.3|1013.6|1012.6|1013.8|1012.8|1013.3|1012.3|205
1592559600000|2020-06-19 09:40:00|1013.7|1012.7|1013.2|1012.2|1014.1|1013.1|1013|1012|219
1592559900000|2020-06-19 09:45:00|1013|1012|1012.5|1011.5|1013.3|1012.3|1012.2|1011.2|257
1592560200000|2020-06-19 09:50:00|1012.6|1011.6|1012.8|1011.8|1014.1|1013.1|1012.6|1011.6|429
1592560500000|2020-06-19 09:55:00|1012.9|1011.9|1013.4|1012.4|1013.4|1012.4|1012.7|1011.7|248
1592560800000|2020-06-19 10:00:00|1013.5|1012.5|1013.3|1012.3|1013.6|1012.6|1012.5|1011.5|263
1592561100000|2020-06-19 10:05:00|1013.2|1012.2|1014.1|1013.1|1014.4|1013.4|1013.2|1012.2|227
1592561400000|2020-06-19 10:10:00|1014.2|1013.2|1014|1013|1014.5|1013.5|1013.8|1012.8|311
1592561700000|2020-06-19 10:15:00|1013.8|1012.8|1013.5|1012.5|1014.1|1013.1|1013.4|1012.4|260
1592562000000|2020-06-19 10:20:00|1013.6|1012.6|1013.2|1012.2|1013.8|1012.8|1013.1|1012.1|322
1592562300000|2020-06-19 10:25:00|1013.4|1012.4|1013|1012|1013.5|1012.5|1012.9|1011.9|270
1592562600000|2020-06-19 10:30:00|1013.1|1012.1|1012.9|1011.9|1013.3|1012.3|1012.9|1011.9|376
1592562900000|2020-06-19 10:35:00|1013|1012|1012.6|1011.6|1013.3|1012.3|1012.4|1011.4|337
1592563200000|2020-06-19 10:40:00|1012.5|1011.5|1012.9|1011.9|1013|1012|1012.5|1011.5|214
1592563500000|2020-06-19 10:45:00|1013|1012|1013.1|1012.1|1013.3|1012.3|1012.6|1011.6|249
1592563800000|2020-06-19 10:50:00|1013.2|1012.2|1012.7|1011.7|1013.5|1012.5|1012.5|1011.5|330
1592564100000|2020-06-19 10:55:00|1013|1012|1013.4|1012.4|1013.5|1012.5|1012.9|1011.9|186
1592564400000|2020-06-19 11:00:00|1013.5|1012.5|1013.5|1012.5|1013.7|1012.7|1012.9|1011.9|484
1592564700000|2020-06-19 11:05:00|1013.4|1012.4|1013.2|1012.2|1013.6|1012.6|1013.2|1012.2|232
1592565000000|2020-06-19 11:10:00|1013.1|1012.1|1013|1012|1013.1|1012.1|1012.9|1011.9|216
1592565300000|2020-06-19 11:15:00|1012.9|1011.9|1013|1012|1013|1012|1012.6|1011.6|267
1592565600000|2020-06-19 11:20:00|1012.9|1011.9|1012.5|1011.5|1012.9|1011.9|1012.5|1011.5|216
1592565900000|2020-06-19 11:25:00|1012.7|1011.7|1013|1012|1013.1|1012.1|1012.7|1011.7|36
1592566200000|2020-06-19 11:30:00|1012.9|1011.9|1013.3|1012.3|1013.3|1012.3|1012.9|1011.9|74
1592566500000|2020-06-19 11:35:00|1013.5|1012.5|1013.4|1012.4|1013.7|1012.7|1013.3|1012.3|71
1592566800000|2020-06-19 11:40:00|1013.3|1012.3|1013.5|1012.5|1013.7|1012.7|1013.1|1012.1|96
1592567100000|2020-06-19 11:45:00|1013.7|1012.7|1013.4|1012.4|1013.7|1012.7|1013.4|1012.4|28
1592567400000|2020-06-19 11:50:00|1013.5|1012.5|1013.6|1012.6|1013.9|1012.9|1013.5|1012.5|102
1592567700000|2020-06-19 11:55:00|1013.7|1012.7|1014.5|1013.5|1014.6|1013.6|1013.5|1012.5|158
1592568000000|2020-06-19 12:00:00|1014.6|1013.6|1015.1|1014.1|1015.3|1014.3|1014.6|1013.6|328
1592568300000|2020-06-19 12:05:00|1015.2|1014.2|1015.5|1014.5|1016|1015|1015|1014|458
1592568600000|2020-06-19 12:10:00|1015.6|1014.6|1014.6|1013.6|1015.6|1014.6|1013.4|1012.4|904
1592568900000|2020-06-19 12:15:00|1014.7|1013.7|1014|1013|1014.8|1013.8|1014|1013|50
1592569200000|2020-06-19 12:20:00|1014.1|1013.1|1014.3|1013.3|1014.4|1013.4|1013.9|1012.9|127
1592569500000|2020-06-19 12:25:00|1014|1013|1013.8|1012.8|1014.1|1013.1|1013.1|1012.1|263
1592569800000|2020-06-19 12:30:00|1013.7|1012.7|1015|1014|1015.4|1014.4|1013.6|1012.6|766
1592570100000|2020-06-19 12:35:00|1015.1|1014.1|1014.9|1013.9|1015.6|1014.6|1014.6|1013.6|118
1592570400000|2020-06-19 12:40:00|1014.7|1013.7|1014.4|1013.4|1015|1014|1014.1|1013.1|455
1592570700000|2020-06-19 12:45:00|1014.3|1013.3|1014.1|1013.1|1014.4|1013.4|1014.1|1013.1|65
1592571000000|2020-06-19 12:50:00|1014|1013|1013.8|1012.8|1014|1013|1013.4|1012.4|238
1592571300000|2020-06-19 12:55:00|1013.9|1012.9|1014.1|1013.1|1014.3|1013.3|1013.4|1012.4|157
1592571600000|2020-06-19 13:00:00|1014|1013|1013.6|1012.6|1014.1|1013.1|1013.3|1012.3|173
1592571900000|2020-06-19 13:05:00|1013.7|1012.7|1013.3|1012.3|1013.8|1012.8|1013.2|1012.2|180
1592572200000|2020-06-19 13:10:00|1013.4|1012.4|1013.2|1012.2|1013.8|1012.8|1013.1|1012.1|284
1592572500000|2020-06-19 13:15:00|1013.3|1012.3|1014.1|1013.1|1014.1|1013.1|1013.1|1012.1|416
1592572800000|2020-06-19 13:20:00|1014|1013|1014.4|1013.4|1014.9|1013.9|1014|1013|593
1592573100000|2020-06-19 13:25:00|1014.5|1013.5|1014.3|1013.3|1015.6|1014.6|1014|1013|927
1592573400000|2020-06-19 13:30:00|1014.1|1013.6|1012.1|1011.6|1014.2|1013.7|1012|1011.5|3050
1592573700000|2020-06-19 13:35:00|1012.3|1011.8|1010.9|1010.4|1012.5|1012|1009.9|1009.4|1347
1592574000000|2020-06-19 13:40:00|1011|1010.5|1009.5|1009|1011.4|1010.9|1009.5|1009|825
1592574300000|2020-06-19 13:45:00|1009.6|1009.1|1010.4|1009.9|1010.8|1010.3|1008.9|1008.4|1547
1592574600000|2020-06-19 13:50:00|1010.5|1010|1010.6|1010.1|1010.7|1010.2|1010.1|1009.6|1330
1592574900000|2020-06-19 13:55:00|1010.5|1010|1009|1008.5|1010.6|1010.1|1008.6|1008.1|703
1592575200000|2020-06-19 14:00:00|1009.1|1008.6|1009.5|1009|1009.8|1009.3|1008.5|1008|1018
1592575500000|2020-06-19 14:05:00|1009.6|1009.1|1010.7|1010.2|1010.8|1010.3|1009.4|1008.9|744
1592575800000|2020-06-19 14:10:00|1010.8|1010.3|1010.8|1010.3|1010.8|1010.3|1009.8|1009.3|1616
1592576100000|2020-06-19 14:15:00|1010.9|1010.4|1011.4|1010.9|1011.6|1011.1|1010.9|1010.4|862
1592576400000|2020-06-19 14:20:00|1011.5|1011|1010.8|1010.3|1011.5|1011|1010.3|1009.8|510
1592576700000|2020-06-19 14:25:00|1010.7|1010.2|1009.9|1009.4|1011.1|1010.6|1009.6|1009.1|383
1592577000000|2020-06-19 14:30:00|1010.1|1009.6|1008.6|1008.1|1010.1|1009.6|1008.2|1007.7|938
1592577300000|2020-06-19 14:35:00|1008.5|1008|1009|1008.5|1009.2|1008.7|1008.3|1007.8|323
1592577600000|2020-06-19 14:40:00|1008.8|1008.3|1008.3|1007.8|1008.8|1008.3|1007.4|1006.9|808
1592577900000|2020-06-19 14:45:00|1008.1|1007.6|1008.2|1007.7|1008.3|1007.8|1007.3|1006.8|592
1592578200000|2020-06-19 14:50:00|1008.1|1007.6|1008.4|1007.9|1008.4|1007.9|1007|1006.5|881
1592578500000|2020-06-19 14:55:00|1008.5|1008|1007.9|1007.4|1008.5|1008|1007.2|1006.7|819
1592578800000|2020-06-19 15:00:00|1007.8|1007.3|1009.1|1008.6|1009.1|1008.6|1007.8|1007.3|644
1592579100000|2020-06-19 15:05:00|1009|1008.5|1008.7|1008.2|1009.3|1008.8|1008.5|1008|475
1592579400000|2020-06-19 15:10:00|1008.8|1008.3|1009.4|1008.9|1009.9|1009.4|1008.4|1007.9|602
1592579700000|2020-06-19 15:15:00|1009.3|1008.8|1007.9|1007.4|1009.4|1008.9|1007.6|1007.1|736
1592580000000|2020-06-19 15:20:00|1007.6|1007.1|1008.8|1008.3|1008.8|1008.3|1006.5|1006|919
1592580300000|2020-06-19 15:25:00|1008.7|1008.2|1009|1008.5|1009.7|1009.2|1008.4|1007.9|1296
1592580600000|2020-06-19 15:30:00|1009.1|1008.6|1008.7|1008.2|1009.6|1009.1|1008.5|1008|641
1592580900000|2020-06-19 15:35:00|1008.8|1008.3|1008.2|1007.7|1008.9|1008.4|1007.7|1007.2|435
1592581200000|2020-06-19 15:40:00|1008.1|1007.6|1006.8|1006.3|1008.4|1007.9|1006.2|1005.7|417
1592581500000|2020-06-19 15:45:00|1006.9|1006.4|1007.6|1007.1|1007.9|1007.4|1006.9|1006.4|376
1592581800000|2020-06-19 15:50:00|1007.5|1007|1007.5|1007|1007.8|1007.3|1007.3|1006.8|222
1592582100000|2020-06-19 15:55:00|1007.4|1006.9|1006.4|1005.9|1007.4|1006.9|1006.2|1005.7|402
1592582400000|2020-06-19 16:00:00|1006.5|1006|1005.2|1004.7|1006.6|1006.1|1005.2|1004.7|903
1592582700000|2020-06-19 16:05:00|1005.3|1004.8|1003.8|1003.3|1005.3|1004.8|1003.6|1003.1|1402
1592583000000|2020-06-19 16:10:00|1003.9|1003.4|1001.6|1001.1|1004.5|1004|1001.6|1001.1|793
1592583300000|2020-06-19 16:15:00|1001.5|1001|997.9|997.4|1002|1001.5|997.8|997.3|1817
1592583600000|2020-06-19 16:20:00|997.8|997.3|998.4|997.9|1000.3|999.8|996.9|996.4|1744
1592583900000|2020-06-19 16:25:00|998.2|997.7|1000.2|999.7|1000.3|999.8|998.1|997.6|730
1592584200000|2020-06-19 16:30:00|1000|999.5|1001|1000.5|1001.7|1001.2|999.9|999.4|1277
1592584500000|2020-06-19 16:35:00|1000.9|1000.4|1000.6|1000.1|1001.4|1000.9|1000.1|999.6|502
1592584800000|2020-06-19 16:40:00|1000.5|1000|1002.1|1001.6|1002.2|1001.7|999.9|999.4|755
1592585100000|2020-06-19 16:45:00|1002|1001.5|1003.2|1002.7|1003.2|1002.7|1001.6|1001.1|947
1592585400000|2020-06-19 16:50:00|1003.3|1002.8|1003.2|1002.7|1003.7|1003.2|1002.9|1002.4|791
1592585700000|2020-06-19 16:55:00|1003.3|1002.8|1004.3|1003.8|1004.6|1004.1|1003.2|1002.7|485
1592586000000|2020-06-19 17:00:00|1004.4|1003.9|1003.3|1002.8|1004.4|1003.9|1002.9|1002.4|387
1592586300000|2020-06-19 17:05:00|1003.1|1002.6|1002.7|1002.2|1003.5|1003|1002.6|1002.1|402
1592586600000|2020-06-19 17:10:00|1002.8|1002.3|1002.8|1002.3|1003.5|1003|1002.5|1002|666
1592586900000|2020-06-19 17:15:00|1002.7|1002.2|1001.7|1001.2|1002.7|1002.2|1001.6|1001.1|258
1592587200000|2020-06-19 17:20:00|1001.8|1001.3|1000.5|1000|1001.9|1001.4|1000.5|1000|362
1592587500000|2020-06-19 17:25:00|1000.6|1000.1|1001|1000.5|1001.2|1000.7|1000.5|1000|247
1592587800000|2020-06-19 17:30:00|1000.8|1000.3|1000.1|999.6|1000.9|1000.4|1000.1|999.6|666
1592588100000|2020-06-19 17:35:00|1000|999.5|1002.1|1001.6|1002.2|1001.7|1000|999.5|369
1592588400000|2020-06-19 17:40:00|1002|1001.5|1003|1002.5|1003.1|1002.6|1001.8|1001.3|172
1592588700000|2020-06-19 17:45:00|1003.1|1002.6|1002.1|1001.6|1003.2|1002.7|1001.1|1000.6|353
1592589000000|2020-06-19 17:50:00|1002.2|1001.7|1002.2|1001.7|1002.6|1002.1|1001.5|1001|237
1592589300000|2020-06-19 17:55:00|1002.3|1001.8|1000.7|1000.2|1002.7|1002.2|1000.7|1000.2|406
1592589600000|2020-06-19 18:00:00|1000.6|1000.1|1001.8|1001.3|1002.3|1001.8|1000.6|1000.1|936
1592589900000|2020-06-19 18:05:00|1001.9|1001.4|1001.4|1000.9|1002|1001.5|1000.4|999.9|691
1592590200000|2020-06-19 18:10:00|1001.2|1000.7|1000.4|999.9|1001.2|1000.7|1000.3|999.8|256
1592590500000|2020-06-19 18:15:00|1000.6|1000.1|999.9|999.4|1001.4|1000.9|999.4|998.9|850
1592590800000|2020-06-19 18:20:00|1000|999.5|1001.4|1000.9|1001.5|1001|999.9|999.4|397
1592591100000|2020-06-19 18:25:00|1001.5|1001|1000.2|999.7|1001.7|1001.2|1000|999.5|349
1592591400000|2020-06-19 18:30:00|1000.1|999.6|1001.4|1000.9|1001.9|1001.4|999.5|999|433
1592591700000|2020-06-19 18:35:00|1001.3|1000.8|1001.9|1001.4|1002.4|1001.9|1001.2|1000.7|317
1592592000000|2020-06-19 18:40:00|1001.7|1001.2|1002.2|1001.7|1002.5|1002|1001.5|1001|419
1592592300000|2020-06-19 18:45:00|1002.3|1001.8|1001.8|1001.3|1002.9|1002.4|1001.7|1001.2|830
1592592600000|2020-06-19 18:50:00|1001.9|1001.4|1002.7|1002.2|1003|1002.5|1001.6|1001.1|451
1592592900000|2020-06-19 18:55:00|1002.5|1002|1002.5|1002|1003|1002.5|1002.3|1001.8|685
1592593200000|2020-06-19 19:00:00|1002.4|1001.9|1002.4|1001.9|1002.6|1002.1|1001.9|1001.4|706
1592593500000|2020-06-19 19:05:00|1002.3|1001.8|1001.9|1001.4|1002.4|1001.9|1001.8|1001.3|729
1592593800000|2020-06-19 19:10:00|1002|1001.5|1003.3|1002.8|1003.9|1003.4|1001.4|1000.9|1679
1592594100000|2020-06-19 19:15:00|1003.4|1002.9|1004|1003.5|1004.4|1003.9|1003.4|1002.9|911
1592594400000|2020-06-19 19:20:00|1003.9|1003.4|1003.3|1002.8|1004|1003.5|1003.3|1002.8|895
1592594700000|2020-06-19 19:25:00|1003.4|1002.9|1002.5|1002|1003.4|1002.9|1002.4|1001.9|822
1592595000000|2020-06-19 19:30:00|1002.6|1002.1|1002.6|1002.1|1002.6|1002.1|1002|1001.5|1114
1592595300000|2020-06-19 19:35:00|1002.5|1002|1000.9|1000.4|1002.5|1002|1000.9|1000.4|1190
1592595600000|2020-06-19 19:40:00|1001|1000.5|1001.6|1001.1|1001.7|1001.2|1000.6|1000.1|1440
1592595900000|2020-06-19 19:45:00|1001.5|1001|1000.2|999.7|1002|1001.5|999.9|999.4|2660
1592596200000|2020-06-19 19:50:00|1000.1|999.6|1000.9|1000.4|1001.4|1000.9|1000.1|999.6|3653
1592596500000|2020-06-19 19:55:00|1000.8|1000.3|1000.3|999.8|1000.9|1000.4|998.8|998.3|15081
1592596800000|2020-06-19 20:00:00|1000.5|999.5|999.4|998.4|1001.2|1000.2|999.4|998.4|1405
1592597100000|2020-06-19 20:05:00|999.3|998.3|998.6|997.6|999.6|998.6|998.5|997.5|402
1592597400000|2020-06-19 20:10:00|998.7|997.7|997.9|996.9|998.8|997.8|997.9|996.9|189
1592597700000|2020-06-19 20:15:00|996.3|995.3|997.6|996.6|998.2|997.2|996.3|995.3|39
1592598000000|2020-06-19 20:20:00|997.7|996.7|997.7|996.7|997.9|996.9|997.7|996.7|71
1592598300000|2020-06-19 20:25:00|998.3|997.3|999.9|998.9|999.9|998.9|998.3|997.3|39
1592598600000|2020-06-19 20:30:00|999.8|998.8|998|997|999.8|998.8|996.8|995.8|28
1592598900000|2020-06-19 20:35:00|998.5|997.5|999.4|998.4|999.4|998.4|998.5|997.5|9
1592599200000|2020-06-19 20:40:00|999.9|998.9|997.7|996.7|1000|999|997.7|996.7|43
1592600100000|2020-06-19 20:55:00|999.7|998.7|1000.1|998.1|1000.2|998.7|999.7|998.1|1
1592776800000|2020-06-21 22:00:00|994.4|992.4|993.5|992.5|995.2|994.2|993.5|992.2|10
1592777100000|2020-06-21 22:05:00|989.8|988.8|987.6|986.6|989.8|988.8|987.6|986.6|16
1592777400000|2020-06-21 22:10:00|988.6|987.6|989.6|988.6|989.9|988.9|988.6|987.6|12
1592777700000|2020-06-21 22:15:00|991.9|990.9|991.8|990.8|991.9|990.9|991.8|990.8|7
1592778000000|2020-06-21 22:20:00|993.5|992.5|993.5|992.5|993.5|992.5|993.5|992.5|1
1592778600000|2020-06-21 22:30:00|995|994|995|994|995|994|995|994|5
1592779500000|2020-06-21 22:45:00|995.1|994.1|995|994|995.1|994.1|995|994|2
1592780100000|2020-06-21 22:55:00|995.4|994.4|995.4|994.4|995.4|994.4|995.4|994.4|9
1592780400000|2020-06-21 23:00:00|997.2|996.2|1001|1000|1002.1|1001.1|997.2|996.2|25
1592780700000|2020-06-21 23:05:00|1002.2|1001.2|998.3|997.3|1002.2|1001.2|998.3|997.3|23
1592781000000|2020-06-21 23:10:00|997.6|996.6|996.1|995.1|997.6|996.6|996.1|995.1|16
1592781300000|2020-06-21 23:15:00|995.9|994.9|995|994|995.9|994.9|994.7|993.7|20
1592781900000|2020-06-21 23:25:00|994.5|993.5|994.5|993.5|994.5|993.5|994.5|993.5|1
1592782200000|2020-06-21 23:30:00|994.4|993.4|994.3|993.3|994.4|993.4|994.2|993.2|10
1592782500000|2020-06-21 23:35:00|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|3
1592783100000|2020-06-21 23:45:00|995.5|994.5|995.5|994.5|995.5|994.5|995.5|994.5|2
1592784000000|2020-06-22 00:00:00|996.5|995.5|997.5|996.5|997.5|996.5|996.5|995.5|8
1592784300000|2020-06-22 00:05:00|998|997|998.8|997.8|998.8|997.8|997|996|9
1592784600000|2020-06-22 00:10:00|997.8|996.8|997.7|996.7|998.3|997.3|996.6|995.6|26
1592784900000|2020-06-22 00:15:00|998.3|997.3|998.6|997.6|1000.1|999.1|998|997|39
1592785200000|2020-06-22 00:20:00|998.5|997.5|998|997|998.5|997.5|997.8|996.8|21
1592785500000|2020-06-22 00:25:00|997.9|996.9|998.1|997.1|998.6|997.6|997.8|996.8|28
1592785800000|2020-06-22 00:30:00|998.5|997.5|998.1|997.1|999.1|998.1|998.1|997.1|16
1592786100000|2020-06-22 00:35:00|996.8|995.8|997.2|996.2|997.9|996.9|996.8|995.8|25
1592786400000|2020-06-22 00:40:00|997.7|996.7|998.9|997.9|999|998|997.7|996.7|4
1592786700000|2020-06-22 00:45:00|999.2|998.2|999.5|998.5|999.5|998.5|999.2|998.2|3
1592787000000|2020-06-22 00:50:00|998.8|997.8|998.8|997.8|998.8|997.8|998.8|997.8|2
1592787300000|2020-06-22 00:55:00|999.6|998.6|999.6|998.6|1000.3|999.3|999.6|998.6|19
1592787600000|2020-06-22 01:00:00|999.8|998.8|1002.6|1001.6|1003.2|1002.2|999.8|998.8|94
1592787900000|2020-06-22 01:05:00|1002.8|1001.8|1003.1|1002.1|1003.9|1002.9|1002.1|1001.1|47
1592788200000|2020-06-22 01:10:00|1003.3|1002.3|1004.7|1003.7|1005.6|1004.6|1003.3|1002.3|89
1592788500000|2020-06-22 01:15:00|1005.7|1004.7|1006.1|1005.1|1006.4|1005.4|1005.3|1004.3|30
1592788800000|2020-06-22 01:20:00|1006.7|1005.7|1007.4|1006.4|1007.4|1006.4|1005.8|1004.8|19
1592789100000|2020-06-22 01:25:00|1007.5|1006.5|1006.7|1005.7|1007.5|1006.5|1006.7|1005.7|8
1592789400000|2020-06-22 01:30:00|1007|1006|1005.8|1004.8|1007.9|1006.9|1004.9|1003.9|38
1592789700000|2020-06-22 01:35:00|1007.4|1006.4|1008.4|1007.4|1009.2|1008.2|1007.4|1006.4|26
1592790000000|2020-06-22 01:40:00|1008.2|1007.2|1007.9|1006.9|1008.3|1007.3|1007.7|1006.7|9
1592790300000|2020-06-22 01:45:00|1007.8|1006.8|1006.8|1005.8|1008.3|1007.3|1006.8|1005.8|5
1592790600000|2020-06-22 01:50:00|1007.2|1006.2|1007.4|1006.4|1007.4|1006.4|1007.2|1006.2|5
1592790900000|2020-06-22 01:55:00|1005.4|1004.4|1005.1|1004.1|1005.9|1004.9|1005.1|1004.1|30
1592791200000|2020-06-22 02:00:00|1004.9|1003.9|1005.5|1004.5|1006.4|1005.4|1004.9|1003.9|32
1592791500000|2020-06-22 02:05:00|1006.5|1005.5|1008|1007|1008|1007|1006.3|1005.3|80
1592791800000|2020-06-22 02:10:00|1008.2|1007.2|1008.2|1007.2|1008.3|1007.3|1008.1|1007.1|19
1592792100000|2020-06-22 02:15:00|1007.7|1006.7|1008.3|1007.3|1008.3|1007.3|1007.2|1006.2|59
1592792400000|2020-06-22 02:20:00|1007.9|1006.9|1008.2|1007.2|1008.2|1007.2|1007.9|1006.9|24
1592792700000|2020-06-22 02:25:00|1008.9|1007.9|1009.2|1008.2|1009.2|1008.2|1008.9|1007.9|17
1592793000000|2020-06-22 02:30:00|1008.7|1007.7|1009.5|1008.5|1009.5|1008.5|1008.7|1007.7|7
1592793300000|2020-06-22 02:35:00|1009.3|1008.3|1010.1|1009.1|1010.6|1009.6|1008.9|1007.9|26
1592793600000|2020-06-22 02:40:00|1010.3|1009.3|1008.6|1007.6|1010.3|1009.3|1008.6|1007.6|8
1592793900000|2020-06-22 02:45:00|1008.8|1007.8|1008.3|1007.3|1008.8|1007.8|1008.3|1007.3|9
1592794200000|2020-06-22 02:50:00|1009.4|1008.4|1008.5|1007.5|1009.4|1008.4|1008.5|1007.5|4
1592794500000|2020-06-22 02:55:00|1008.2|1007.2|1008.8|1007.8|1008.8|1007.8|1008.2|1007.2|3
1592794800000|2020-06-22 03:00:00|1008.5|1007.5|1006.4|1005.4|1008.5|1007.5|1006.4|1005.4|14
1592795100000|2020-06-22 03:05:00|1007.4|1006.4|1007.5|1006.5|1007.5|1006.5|1007.1|1006.1|4
1592795400000|2020-06-22 03:10:00|||||||||2
1592795700000|2020-06-22 03:15:00|1007.3|1006.3|1007.5|1006.5|1007.5|1006.5|1007.3|1006.3|2
1592796000000|2020-06-22 03:20:00|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|1
1592796300000|2020-06-22 03:25:00|1008.1|1007.1|1008.4|1007.4|1008.4|1007.4|1008.1|1007.1|10
1592796600000|2020-06-22 03:30:00|1008.8|1007.8|1009.6|1008.6|1009.6|1008.6|1008.8|1007.8|25
1592796900000|2020-06-22 03:35:00|1009.2|1008.2|1009.1|1008.1|1009.2|1008.2|1009.1|1008.1|4
1592797200000|2020-06-22 03:40:00|1009|1008|1009.1|1008.1|1009.1|1008.1|1008.8|1007.8|22
1592797500000|2020-06-22 03:45:00|1009.4|1008.4|1008.7|1007.7|1009.5|1008.5|1008.4|1007.4|28
1592797800000|2020-06-22 03:50:00|1008.8|1007.8|1009.6|1008.6|1009.6|1008.6|1008.8|1007.8|42
1592798100000|2020-06-22 03:55:00|1009.5|1008.5|1008.8|1007.8|1009.5|1008.5|1008.8|1007.8|12
1592798400000|2020-06-22 04:00:00|1009.6|1008.6|1010.2|1009.2|1010.3|1009.3|1009.6|1008.6|49
1592798700000|2020-06-22 04:05:00|1009.6|1008.6|1010.1|1009.1|1010.4|1009.4|1009.5|1008.5|10
1592799000000|2020-06-22 04:10:00|1010.2|1009.2|1010.1|1009.1|1010.4|1009.4|1010|1009|7
1592799300000|2020-06-22 04:15:00|1010.2|1009.2|1010.7|1009.7|1010.7|1009.7|1010.2|1009.2|12
1592799600000|2020-06-22 04:20:00|1010.8|1009.8|1010|1009|1010.9|1009.9|1009.9|1008.9|17
1592800200000|2020-06-22 04:30:00|1010.3|1009.3|1009.8|1008.8|1010.3|1009.3|1009.8|1008.8|5
1592800500000|2020-06-22 04:35:00|1010|1009|1009.7|1008.7|1010.1|1009.1|1009.6|1008.6|8
1592800800000|2020-06-22 04:40:00|1009.5|1008.5|1009.2|1008.2|1009.5|1008.5|1009.1|1008.1|20
1592801100000|2020-06-22 04:45:00|1009|1008|1008.4|1007.4|1009.2|1008.2|1008.4|1007.4|10
1592801400000|2020-06-22 04:50:00|1008.6|1007.6|1008|1007|1008.8|1007.8|1008|1007|4
1592801700000|2020-06-22 04:55:00|1007.5|1006.5|1007.2|1006.2|1007.5|1006.5|1007.2|1006.2|2
1592802000000|2020-06-22 05:00:00|1007.1|1006.1|1007.6|1006.6|1007.6|1006.6|1007.1|1006.1|13
1592802300000|2020-06-22 05:05:00|1008|1007|1006.3|1005.3|1008.5|1007.5|1006.1|1005.1|39
1592802600000|2020-06-22 05:10:00|1006.5|1005.5|1006.7|1005.7|1006.9|1005.9|1006.4|1005.4|4
1592802900000|2020-06-22 05:15:00|1006.3|1005.3|1006.4|1005.4|1006.4|1005.4|1006|1005|8
1592803200000|2020-06-22 05:20:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|3
1592803500000|2020-06-22 05:25:00|1007.1|1006.1|1008.8|1007.8|1008.9|1007.9|1007.1|1006.1|84
1592803800000|2020-06-22 05:30:00|1008.5|1007.5|1009.1|1008.1|1009.1|1008.1|1007.7|1006.7|76
1592804100000|2020-06-22 05:35:00|1008.7|1007.7|1007.5|1006.5|1008.7|1007.7|1007.5|1006.5|9
1592804400000|2020-06-22 05:40:00|1007.7|1006.7|1008.3|1007.3|1008.3|1007.3|1007.3|1006.3|32
1592804700000|2020-06-22 05:45:00|1007.5|1006.5|1007.6|1006.6|1007.7|1006.7|1007.5|1006.5|10
1592805000000|2020-06-22 05:50:00|1007.7|1006.7|1006.8|1005.8|1007.7|1006.7|1006.4|1005.4|11
1592805300000|2020-06-22 05:55:00|1006.6|1005.6|1005.6|1004.6|1006.6|1005.6|1005.6|1004.6|6
1592805600000|2020-06-22 06:00:00|1005.7|1004.7|1003.1|1002.1|1005.7|1004.7|1003|1002|198
1592805900000|2020-06-22 06:05:00|1003.6|1002.6|1004.3|1003.3|1004.6|1003.6|1003.3|1002.3|16
1592806200000|2020-06-22 06:10:00|1004.5|1003.5|1005.3|1004.3|1005.4|1004.4|1004.4|1003.4|22
1592806500000|2020-06-22 06:15:00|1005.5|1004.5|1005.3|1004.3|1005.5|1004.5|1004.7|1003.7|16
1592806800000|2020-06-22 06:20:00|1005.7|1004.7|1004.4|1003.4|1005.7|1004.7|1004.4|1003.4|20
1592807100000|2020-06-22 06:25:00|1005.1|1004.1|1005.5|1004.5|1005.8|1004.8|1005.1|1004.1|28
1592807400000|2020-06-22 06:30:00|1005.6|1004.6|1004.7|1003.7|1005.6|1004.6|1004.2|1003.2|29
1592807700000|2020-06-22 06:35:00|1004.8|1003.8|1005.7|1004.7|1005.9|1004.9|1004.7|1003.7|24
1592808000000|2020-06-22 06:40:00|1005.5|1004.5|1005.9|1004.9|1006.1|1005.1|1004.9|1003.9|109
1592808300000|2020-06-22 06:45:00|1006.1|1005.1|1005.5|1004.5|1006.2|1005.2|1005.5|1004.5|65
1592808600000|2020-06-22 06:50:00|1005.6|1004.6|1006.4|1005.4|1006.8|1005.8|1005.6|1004.6|59
1592808900000|2020-06-22 06:55:00|1006.2|1005.2|1006.1|1005.1|1007.1|1006.1|1005.9|1004.9|130
1592809200000|2020-06-22 07:00:00|1006.3|1005.3|1005.5|1004.5|1006.9|1005.9|1005.4|1004.4|189
1592809500000|2020-06-22 07:05:00|1005.3|1004.3|1005.2|1004.2|1005.7|1004.7|1004.6|1003.6|280
1592809800000|2020-06-22 07:10:00|1005|1004|1006.7|1005.7|1006.9|1005.9|1004.6|1003.6|270
1592810100000|2020-06-22 07:15:00|1006.8|1005.8|1005.7|1004.7|1006.8|1005.8|1005.7|1004.7|22
1592810400000|2020-06-22 07:20:00|1006.3|1005.3|1006.2|1005.2|1007|1006|1005.9|1004.9|65
1592810700000|2020-06-22 07:25:00|1006.1|1005.1|1007.7|1006.7|1007.8|1006.8|1006.1|1005.1|352
1592811000000|2020-06-22 07:30:00|1007.8|1006.8|1008.4|1007.4|1008.6|1007.6|1007.4|1006.4|222
1592811300000|2020-06-22 07:35:00|1008.5|1007.5|1007.6|1006.6|1008.5|1007.5|1007.6|1006.6|135
1592811600000|2020-06-22 07:40:00|1007.5|1006.5|1007.2|1006.2|1007.9|1006.9|1007.2|1006.2|79
1592811900000|2020-06-22 07:45:00|1007.1|1006.1|1007.2|1006.2|1007.8|1006.8|1006.8|1005.8|91
1592812200000|2020-06-22 07:50:00|1007.3|1006.3|1007.9|1006.9|1008.5|1007.5|1007|1006|65
1592812500000|2020-06-22 07:55:00|1008|1007|1007.9|1006.9|1008.5|1007.5|1007.8|1006.8|101
1592812800000|2020-06-22 08:00:00|1007.7|1006.7|1006.9|1005.9|1007.9|1006.9|1006.7|1005.7|216
1592813100000|2020-06-22 08:05:00|1006.8|1005.8|1006.6|1005.6|1007.1|1006.1|1006.3|1005.3|352
1592813400000|2020-06-22 08:10:00|1006.5|1005.5|1005|1004|1006.6|1005.6|1005|1004|345
1592813700000|2020-06-22 08:15:00|1005.1|1004.1|1005.4|1004.4|1005.8|1004.8|1004.8|1003.8|230
1592814000000|2020-06-22 08:20:00|1005.3|1004.3|1005.5|1004.5|1005.9|1004.9|1005.3|1004.3|209
1592814300000|2020-06-22 08:25:00|1005.4|1004.4|1005.1|1004.1|1005.6|1004.6|1004.8|1003.8|121
1592814600000|2020-06-22 08:30:00|1005.2|1004.2|1005.3|1004.3|1005.8|1004.8|1004.8|1003.8|195
1592814900000|2020-06-22 08:35:00|1005.4|1004.4|1006.3|1005.3|1006.5|1005.5|1005.4|1004.4|392
1592815200000|2020-06-22 08:40:00|1006.4|1005.4|1007.2|1006.2|1007.2|1006.2|1006.4|1005.4|326
1592815500000|2020-06-22 08:45:00|1007.1|1006.1|1007.3|1006.3|1007.7|1006.7|1006.9|1005.9|145
1592815800000|2020-06-22 08:50:00|1007.2|1006.2|1007.5|1006.5|1007.7|1006.7|1007.1|1006.1|108
1592816100000|2020-06-22 08:55:00|1007.2|1006.2|1007.4|1006.4|1007.4|1006.4|1006.9|1005.9|72
1592816400000|2020-06-22 09:00:00|1007.5|1006.5|1008.3|1007.3|1008.9|1007.9|1007.2|1006.2|144
1592816700000|2020-06-22 09:05:00|1008.5|1007.5|1008.3|1007.3|1008.8|1007.8|1008.1|1007.1|111
1592817000000|2020-06-22 09:10:00|1008.1|1007.1|1007.9|1006.9|1008.1|1007.1|1007.8|1006.8|30
1592817300000|2020-06-22 09:15:00|1007.8|1006.8|1007.7|1006.7|1008.4|1007.4|1007.7|1006.7|172
1592817600000|2020-06-22 09:20:00|1007.6|1006.6|1008.1|1007.1|1008.1|1007.1|1007.5|1006.5|28
1592817900000|2020-06-22 09:25:00|1007.8|1006.8|1008.1|1007.1|1008.3|1007.3|1007.5|1006.5|22
1592818200000|2020-06-22 09:30:00|1008|1007|1006.4|1005.4|1008.1|1007.1|1006.4|1005.4|45
1592818500000|2020-06-22 09:35:00|1006.5|1005.5|1006.5|1005.5|1007.3|1006.3|1006.4|1005.4|69
1592818800000|2020-06-22 09:40:00|1006.4|1005.4|1006.1|1005.1|1006.8|1005.8|1005.9|1004.9|91
1592819100000|2020-06-22 09:45:00|1006.3|1005.3|1006.7|1005.7|1006.9|1005.9|1006.3|1005.3|72
1592819400000|2020-06-22 09:50:00|1006.8|1005.8|1006.5|1005.5|1006.8|1005.8|1006.4|1005.4|52
1592819700000|2020-06-22 09:55:00|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|1005.9|1004.9|79
1592820000000|2020-06-22 10:00:00|1006.3|1005.3|1006.2|1005.2|1006.3|1005.3|1005.5|1004.5|233
1592820300000|2020-06-22 10:05:00|1006.3|1005.3|1006.4|1005.4|1006.4|1005.4|1006.1|1005.1|81
1592820600000|2020-06-22 10:10:00|1006.1|1005.1|1005.5|1004.5|1006.3|1005.3|1005.3|1004.3|74
1592820900000|2020-06-22 10:15:00|1005.4|1004.4|1005|1004|1005.6|1004.6|1005|1004|180
1592821200000|2020-06-22 10:20:00|1005.1|1004.1|1004.9|1003.9|1005.2|1004.2|1004.8|1003.8|142
1592821500000|2020-06-22 10:25:00|1004.8|1003.8|1004.9|1003.9|1005.2|1004.2|1004.6|1003.6|69
1592821800000|2020-06-22 10:30:00|1004.8|1003.8|1005.3|1004.3|1005.3|1004.3|1004.7|1003.7|45
1592822100000|2020-06-22 10:35:00|1005.2|1004.2|1005.6|1004.6|1005.6|1004.6|1005.1|1004.1|144
1592822400000|2020-06-22 10:40:00|1005.7|1004.7|1006.2|1005.2|1006.2|1005.2|1005.7|1004.7|198
1592822700000|2020-06-22 10:45:00|1006.1|1005.1|1005.8|1004.8|1006.4|1005.4|1005.7|1004.7|123
1592823000000|2020-06-22 10:50:00|1006|1005|1005.2|1004.2|1006.3|1005.3|1005.2|1004.2|136
1592823300000|2020-06-22 10:55:00|1005.1|1004.1|1005.3|1004.3|1005.4|1004.4|1004.9|1003.9|58
1592823600000|2020-06-22 11:00:00|1005.2|1004.2|1004.5|1003.5|1005.4|1004.4|1004.4|1003.4|91
1592823900000|2020-06-22 11:05:00|1004.4|1003.4|1003.9|1002.9|1004.5|1003.5|1003.8|1002.8|34
1592824200000|2020-06-22 11:10:00|1003.8|1002.8|1003.5|1002.5|1003.9|1002.9|1003.4|1002.4|103
1592824500000|2020-06-22 11:15:00|1003.6|1002.6|1003.7|1002.7|1004.5|1003.5|1003.5|1002.5|72
1592824800000|2020-06-22 11:20:00|1003.5|1002.5|1003.2|1002.2|1003.6|1002.6|1002.9|1001.9|95
1592825100000|2020-06-22 11:25:00|1003.1|1002.1|1003.2|1002.2|1003.5|1002.5|1002.9|1001.9|80
1592825400000|2020-06-22 11:30:00|1003.3|1002.3|1003.4|1002.4|1003.5|1002.5|1003.1|1002.1|85
1592825700000|2020-06-22 11:35:00|1003.2|1002.2|1003.8|1002.8|1004|1003|1003.2|1002.2|68
1592826000000|2020-06-22 11:40:00|1003.7|1002.7|1003.7|1002.7|1004.1|1003.1|1003.6|1002.6|71
1592826300000|2020-06-22 11:45:00|1003.8|1002.8|1004.4|1003.4|1004.4|1003.4|1003.8|1002.8|101
1592826600000|2020-06-22 11:50:00|1004.3|1003.3|1004.6|1003.6|1004.8|1003.8|1004.2|1003.2|151
1592826900000|2020-06-22 11:55:00|1004.5|1003.5|1005.8|1004.8|1005.9|1004.9|1004.4|1003.4|227
1592827200000|2020-06-22 12:00:00|1005.7|1004.7|1005.8|1004.8|1006.4|1005.4|1005.6|1004.6|161
1592827500000|2020-06-22 12:05:00|1005.9|1004.9|1006.2|1005.2|1006.5|1005.5|1005.7|1004.7|309
1592827800000|2020-06-22 12:10:00|1006.3|1005.3|1006.5|1005.5|1007.2|1006.2|1006|1005|265
1592828100000|2020-06-22 12:15:00|1006.3|1005.3|1006.3|1005.3|1007.1|1006.1|1006.3|1005.3|77
1592828400000|2020-06-22 12:20:00|1006.5|1005.5|1006.9|1005.9|1007|1006|1006.4|1005.4|182
1592828700000|2020-06-22 12:25:00|1006.8|1005.8|1006.6|1005.6|1007|1006|1006.4|1005.4|297
1592829000000|2020-06-22 12:30:00|1006.3|1005.3|1006.5|1005.5|1006.8|1005.8|1006.1|1005.1|258
1592829300000|2020-06-22 12:35:00|1006.6|1005.6|1006.5|1005.5|1006.9|1005.9|1006.4|1005.4|262
1592829600000|2020-06-22 12:40:00|1006.4|1005.4|1005.6|1004.6|1006.7|1005.7|1005.5|1004.5|186
1592829900000|2020-06-22 12:45:00|1005.7|1004.7|1005.9|1004.9|1006.5|1005.5|1005.7|1004.7|295
1592830200000|2020-06-22 12:50:00|1005.8|1004.8|1006.1|1005.1|1006.3|1005.3|1005.8|1004.8|141
1592830500000|2020-06-22 12:55:00|1006.2|1005.2|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|220
1592830800000|2020-06-22 13:00:00|1006|1005|1006.6|1005.6|1007|1006|1006|1005|208
1592831100000|2020-06-22 13:05:00|1006.5|1005.5|1007|1006|1007|1006|1006.3|1005.3|121
1592831400000|2020-06-22 13:10:00|1007.1|1006.1|1007.1|1006.1|1007.6|1006.6|1007.1|1006.1|245
1592831700000|2020-06-22 13:15:00|1007|1006|1006.7|1005.7|1007.1|1006.1|1006.2|1005.2|135
1592832000000|2020-06-22 13:20:00|1006.8|1005.8|1006.7|1005.7|1007|1006|1006.6|1005.6|77
1592832300000|2020-06-22 13:25:00|1006.9|1005.9|1007.4|1006.4|1007.6|1006.6|1006.9|1005.9|279
1592832600000|2020-06-22 13:30:00|1007.2|1006.7|1005.8|1005.3|1008.2|1007.7|1005|1004.5|4089
1592832900000|2020-06-22 13:35:00|1005.9|1005.4|1005.5|1005|1006.9|1006.4|1005.1|1004.6|1777
1592833200000|2020-06-22 13:40:00|1005.4|1004.9|1007|1006.5|1007|1006.5|1004.9|1004.4|1466
1592833500000|2020-06-22 13:45:00|1006.9|1006.4|1007.8|1007.3|1008.5|1008|1006.6|1006.1|2009
1592833800000|2020-06-22 13:50:00|1007.7|1007.2|1008.6|1008.1|1008.8|1008.3|1007.2|1006.7|1559
1592834100000|2020-06-22 13:55:00|1008.7|1008.2|1008.8|1008.3|1009.8|1009.3|1008.6|1008.1|1661
1592834400000|2020-06-22 14:00:00|1008.9|1008.4|1010.1|1009.6|1010.5|1010|1008.1|1007.6|1515
1592834700000|2020-06-22 14:05:00|1010.2|1009.7|1011.1|1010.6|1011.1|1010.6|1009.8|1009.3|1728
1592835000000|2020-06-22 14:10:00|1011.2|1010.7|1012.3|1011.8|1012.4|1011.9|1010.9|1010.4|2488
1592835300000|2020-06-22 14:15:00|1012.4|1011.9|1011.6|1011.1|1012.5|1012|1011.4|1010.9|1901
1592835600000|2020-06-22 14:20:00|1011.7|1011.2|1012.1|1011.6|1012.9|1012.4|1011.6|1011.1|2011
1592835900000|2020-06-22 14:25:00|1012.2|1011.7|1011.7|1011.2|1012.7|1012.2|1011.7|1011.2|911
1592836200000|2020-06-22 14:30:00|1011.8|1011.3|1011.2|1010.7|1012|1011.5|1011.1|1010.6|1323
1592836500000|2020-06-22 14:35:00|1011.3|1010.8|1012|1011.5|1012.2|1011.7|1011.1|1010.6|1581
1592836800000|2020-06-22 14:40:00|1012.1|1011.6|1011.7|1011.2|1012.3|1011.8|1011.2|1010.7|1534
1592837100000|2020-06-22 14:45:00|1011.8|1011.3|1011.6|1011.1|1012.6|1012.1|1011.3|1010.8|1328
1592837400000|2020-06-22 14:50:00|1011.7|1011.2|1011.3|1010.8|1011.9|1011.4|1010.9|1010.4|956
1592837700000|2020-06-22 14:55:00|1011.2|1010.7|1008.8|1008.3|1011.4|1010.9|1008.8|1008.3|1408
1592838000000|2020-06-22 15:00:00|1008.9|1008.4|1009.4|1008.9|1009.9|1009.4|1008.4|1007.9|895
1592838300000|2020-06-22 15:05:00|1009.3|1008.8|1009.9|1009.4|1010.2|1009.7|1009.3|1008.8|708
1592838600000|2020-06-22 15:10:00|1010|1009.5|1010.6|1010.1|1010.6|1010.1|1009.9|1009.4|723
1592838900000|2020-06-22 15:15:00|1010.7|1010.2|1011|1010.5|1011.4|1010.9|1010.7|1010.2|809
1592839200000|2020-06-22 15:20:00|1011.1|1010.6|1011.8|1011.3|1011.8|1011.3|1010.9|1010.4|957
1592839500000|2020-06-22 15:25:00|1011.7|1011.2|1011.6|1011.1|1012|1011.5|1011.2|1010.7|1206
1592839800000|2020-06-22 15:30:00|1011.5|1011|1010.8|1010.3|1011.6|1011.1|1009.7|1009.2|1160
1592840100000|2020-06-22 15:35:00|1010.9|1010.4|1011.4|1010.9|1011.5|1011|1010.4|1009.9|495
1592840400000|2020-06-22 15:40:00|1011.3|1010.8|1011.1|1010.6|1011.6|1011.1|1011|1010.5|557
1592840700000|2020-06-22 15:45:00|1011.2|1010.7|1011.7|1011.2|1011.7|1011.2|1011.1|1010.6|338
1592841000000|2020-06-22 15:50:00|1011.8|1011.3|1011.6|1011.1|1012.3|1011.8|1011.3|1010.8|474
1592841300000|2020-06-22 15:55:00|1011.7|1011.2|1012.1|1011.6|1012.6|1012.1|1011.7|1011.2|677
1592841600000|2020-06-22 16:00:00|1012.2|1011.7|1013.4|1012.9|1013.8|1013.3|1012.2|1011.7|1205
1592841900000|2020-06-22 16:05:00|1013.5|1013|1013.5|1013|1013.8|1013.3|1013.2|1012.7|379
1592842200000|2020-06-22 16:10:00|1013.4|1012.9|1013.6|1013.1|1013.8|1013.3|1013|1012.5|398
1592842500000|2020-06-22 16:15:00|1013.5|1013|1013.7|1013.2|1014|1013.5|1013.3|1012.8|553
1592842800000|2020-06-22 16:20:00|1013.9|1013.4|1013.5|1013|1014.1|1013.6|1013.2|1012.7|433
1592843100000|2020-06-22 16:25:00|1013.4|1012.9|1013.5|1013|1013.7|1013.2|1013.1|1012.6|466
1592843400000|2020-06-22 16:30:00|1013.4|1012.9|1012.9|1012.4|1013.4|1012.9|1012.8|1012.3|433
1592843700000|2020-06-22 16:35:00|1012.8|1012.3|1013.1|1012.6|1013.1|1012.6|1012.6|1012.1|533
1592844000000|2020-06-22 16:40:00|1013.2|1012.7|1013.6|1013.1|1013.6|1013.1|1012.9|1012.4|475
1592844300000|2020-06-22 16:45:00|1013.5|1013|1014.6|1014.1|1014.7|1014.2|1013.5|1013|709
1592844600000|2020-06-22 16:50:00|1014.7|1014.2|1014.3|1013.8|1015|1014.5|1014.2|1013.7|347
1592844900000|2020-06-22 16:55:00|1014.4|1013.9|1014.2|1013.7|1014.6|1014.1|1013.9|1013.4|266
1592845200000|2020-06-22 17:00:00|1014.3|1013.8|1014.4|1013.9|1014.9|1014.4|1014|1013.5|594
1592845500000|2020-06-22 17:05:00|1014.5|1014|1014.4|1013.9|1014.6|1014.1|1014|1013.5|168
1592845800000|2020-06-22 17:10:00|1014.3|1013.8|1013.9|1013.4|1014.4|1013.9|1013.6|1013.1|330
1592846100000|2020-06-22 17:15:00|1013.8|1013.3|1013.8|1013.3|1014|1013.5|1013.6|1013.1|395
1592846400000|2020-06-22 17:20:00|1013.9|1013.4|1013.9|1013.4|1014.1|1013.6|1013.5|1013|195
1592846700000|2020-06-22 17:25:00|1013.8|1013.3|1013.6|1013.1|1014|1013.5|1013.5|1013|253
1592847000000|2020-06-22 17:30:00|1013.4|1012.9|1013.4|1012.9|1013.7|1013.2|1012.9|1012.4|500
1592847300000|2020-06-22 17:35:00|1013.5|1013|1012.8|1012.3|1013.5|1013|1012.5|1012|385
1592847600000|2020-06-22 17:40:00|1013|1012.5|1013.3|1012.8|1013.4|1012.9|1012.7|1012.2|300
1592847900000|2020-06-22 17:45:00|1013.5|1013|1013.8|1013.3|1014|1013.5|1013.3|1012.8|123
1592848200000|2020-06-22 17:50:00|1013.7|1013.2|1013.7|1013.2|1013.9|1013.4|1013.6|1013.1|153
1592848500000|2020-06-22 17:55:00|1013.6|1013.1|1013.6|1013.1|1013.6|1013.1|1013|1012.5|376
1592848800000|2020-06-22 18:00:00|1013.5|1013|1012.1|1011.6|1013.5|1013|1011.7|1011.2|761
1592849100000|2020-06-22 18:05:00|1012.2|1011.7|1013|1012.5|1013|1012.5|1012.2|1011.7|153
1592849400000|2020-06-22 18:10:00|1013.2|1012.7|1012.3|1011.8|1013.2|1012.7|1012.1|1011.6|87
1592849700000|2020-06-22 18:15:00|1012.2|1011.7|1012.8|1012.3|1012.8|1012.3|1012.2|1011.7|83
1592850000000|2020-06-22 18:20:00|1012.7|1012.2|1013|1012.5|1013|1012.5|1012.3|1011.8|164
1592850300000|2020-06-22 18:25:00|1012.9|1012.4|1013|1012.5|1013.4|1012.9|1012.9|1012.4|186
1592850600000|2020-06-22 18:30:00|1012.9|1012.4|1012.9|1012.4|1013.3|1012.8|1012.6|1012.1|193
1592850900000|2020-06-22 18:35:00|1013|1012.5|1013.2|1012.7|1013.4|1012.9|1012.6|1012.1|163
1592851200000|2020-06-22 18:40:00|1013.1|1012.6|1012.9|1012.4|1013.1|1012.6|1012.5|1012|171
1592851500000|2020-06-22 18:45:00|1013|1012.5|1013.3|1012.8|1013.7|1013.2|1013|1012.5|292
1592851800000|2020-06-22 18:50:00|1013.2|1012.7|1013.2|1012.7|1013.2|1012.7|1012.8|1012.3|152
1592852100000|2020-06-22 18:55:00|1013.3|1012.8|1013.6|1013.1|1013.8|1013.3|1013.2|1012.7|180
1592852400000|2020-06-22 19:00:00|1013.7|1013.2|1013.8|1013.3|1013.8|1013.3|1013.3|1012.8|182
1592852700000|2020-06-22 19:05:00|1013.7|1013.2|1013.8|1013.3|1013.8|1013.3|1013.3|1012.8|170
1592853000000|2020-06-22 19:10:00|1013.9|1013.4|1012.4|1011.9|1014.2|1013.7|1012.4|1011.9|257
1592853300000|2020-06-22 19:15:00|1012.5|1012|1011.5|1011|1012.8|1012.3|1011.4|1010.9|420
1592853600000|2020-06-22 19:20:00|1011.4|1010.9|1010.3|1009.8|1011.5|1011|1010.2|1009.7|1373
1592853900000|2020-06-22 19:25:00|1010.2|1009.7|1010.5|1010|1010.7|1010.2|1010.2|1009.7|319
1592854200000|2020-06-22 19:30:00|1010.6|1010.1|1011.2|1010.7|1011.4|1010.9|1010.5|1010|569
1592854500000|2020-06-22 19:35:00|1011.1|1010.6|1011.5|1011|1011.5|1011|1010.4|1009.9|644
1592854800000|2020-06-22 19:40:00|1011.4|1010.9|1012.1|1011.6|1012.1|1011.6|1010.9|1010.4|717
1592855100000|2020-06-22 19:45:00|1012.2|1011.7|1011.7|1011.2|1012.7|1012.2|1011.7|1011.2|753
1592855400000|2020-06-22 19:50:00|1011.9|1011.4|1012.3|1011.8|1012.3|1011.8|1011.3|1010.8|1013
1592855700000|2020-06-22 19:55:00|1012.2|1011.7|1013.6|1013.1|1013.7|1013.2|1011.8|1011.3|4663
1592856000000|2020-06-22 20:00:00|1013.8|1012.8|1013.9|1012.9|1014|1013|1013.4|1012.4|848
1592856300000|2020-06-22 20:05:00|1014|1013|1014.5|1013.5|1014.5|1013.5|1013.8|1012.8|109
1592856600000|2020-06-22 20:10:00|1013.9|1012.9|1014.6|1013.6|1014.6|1013.6|1013.7|1012.7|39
1592856900000|2020-06-22 20:15:00|1014.7|1013.7|1014.7|1013.7|1014.7|1013.7|1014.7|1013.7|7
1592857200000|2020-06-22 20:20:00|||||||||5
1592857500000|2020-06-22 20:25:00|1015.1|1014.1|1015.1|1014.1|1015.3|1014.3|1014.9|1013.9|118
1592857800000|2020-06-22 20:30:00|1015.2|1014.2|1014.7|1013.7|1015.4|1014.4|1014.6|1013.6|103
1592858100000|2020-06-22 20:35:00|1014.4|1013.4|1014.4|1013.4|1014.4|1013.4|1014.4|1013.4|2
1592859300000|2020-06-22 20:55:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|2
1592863200000|2020-06-22 22:00:00|1015.3|1013.3|1016.4|1014.4|1016.4|1014.4|1015.2|1013.2|0
1592863500000|2020-06-22 22:05:00|1016.5|1014.5|1016.3|1014.3|1016.8|1014.8|1015.4|1013.4|0
1592863800000|2020-06-22 22:10:00|1016.2|1014.2|1016.1|1014.1|1016.4|1014.4|1015.6|1013.6|0
1592864100000|2020-06-22 22:15:00|1016.2|1014.2|1015.8|1013.8|1016.3|1014.3|1015.7|1013.7|0
1592864400000|2020-06-22 22:20:00|1015.7|1013.7|1016.3|1014.3|1016.4|1014.4|1015.7|1013.7|0
1592864700000|2020-06-22 22:25:00|1016.2|1014.2|1016.4|1014.4|1016.4|1014.4|1016.1|1014.1|0
1592865000000|2020-06-22 22:30:00|1016.7|1014.7|1014.8|1012.8|1016.8|1014.8|1014.4|1012.4|0
1592865300000|2020-06-22 22:35:00|1015|1013|1015.3|1013.3|1015.5|1013.5|1014.8|1012.8|0
1592865600000|2020-06-22 22:40:00|1015.2|1013.2|1015.7|1013.7|1015.7|1013.7|1015|1013|0
1592865900000|2020-06-22 22:45:00|1015.6|1013.6|1017.4|1015.4|1017.7|1015.7|1015.6|1013.6|0
1592866200000|2020-06-22 22:50:00|1017.3|1015.3|1017.7|1015.7|1017.9|1015.9|1017.3|1015.3|0
1592866500000|2020-06-22 22:55:00|1017.8|1015.8|1017.7|1015.7|1018|1016|1017.7|1015.7|0
1592866800000|2020-06-22 23:00:00|1017.6|1015.6|1017.5|1015.5|1017.9|1015.9|1017.5|1015.5|0
1592867100000|2020-06-22 23:05:00|1017.6|1015.6|1018.5|1016.5|1018.6|1016.6|1017.5|1015.5|0
1592867400000|2020-06-22 23:10:00|1018.4|1016.4|1018.1|1016.1|1018.7|1016.7|1018.1|1016.1|0
1592867700000|2020-06-22 23:15:00|1018.2|1016.2|1018.5|1016.5|1018.6|1016.6|1018.2|1016.2|0
1592868000000|2020-06-22 23:20:00|1018.6|1016.6|1019.4|1017.4|1019.7|1017.7|1018.5|1016.5|0
1592868300000|2020-06-22 23:25:00|1019.5|1017.5|1019.1|1017.1|1019.5|1017.5|1019|1017|0
1592868600000|2020-06-22 23:30:00|1019|1017|1019.6|1017.6|1019.6|1017.6|1019|1017|0
1592868900000|2020-06-22 23:35:00|1019.7|1017.7|1019.8|1017.8|1019.8|1017.8|1019.4|1017.4|0
1592869200000|2020-06-22 23:40:00|1019.7|1017.7|1019.5|1017.5|1020|1018|1019.3|1017.3|0
1592869500000|2020-06-22 23:45:00|1019.4|1017.4|1019.2|1017.2|1019.5|1017.5|1018.9|1016.9|0
1592869800000|2020-06-22 23:50:00|1019.1|1017.1|1019.2|1017.2|1019.6|1017.6|1019.1|1017.1|0
1592870100000|2020-06-22 23:55:00|1019.3|1017.3|1019|1017|1019.4|1017.4|1019|1017|0
1592870400000|2020-06-23 00:00:00|1018.9|1016.9|1019.8|1018.8|1019.8|1018.8|1016.6|1015.6|46
1592870700000|2020-06-23 00:05:00|1020.1|1019.1|1020.3|1019.3|1020.3|1019.3|1018.9|1017.9|20
1592871000000|2020-06-23 00:10:00|1020|1019|1020|1019|1020.4|1019.4|1020|1019|32
1592871300000|2020-06-23 00:15:00|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|37
1592871600000|2020-06-23 00:20:00|1020.1|1019.1|1019.2|1018.2|1020.1|1019.1|1019|1018|8
1592871900000|2020-06-23 00:25:00|1020|1019|1020|1019|1020|1019|1020|1019|6
1592872200000|2020-06-23 00:30:00|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1019.6|1018.6|62
1592872500000|2020-06-23 00:35:00|1019|1018|1018.2|1017.2|1019|1018|1018.2|1017.2|69
1592872800000|2020-06-23 00:40:00|1018.8|1017.8|1019.5|1018.5|1019.6|1018.6|1018.8|1017.8|14
1592873100000|2020-06-23 00:45:00|1019.3|1018.3|1019.3|1018.3|1019.6|1018.6|1019|1018|24
1592873400000|2020-06-23 00:50:00|1019.6|1018.6|1019.1|1018.1|1019.6|1018.6|1019.1|1018.1|16
1592873700000|2020-06-23 00:55:00|1019.2|1018.2|1018.9|1017.9|1019.2|1018.2|1018.9|1017.9|57
1592874000000|2020-06-23 01:00:00|1019|1018|1018.8|1017.8|1019|1018|1018.6|1017.6|40
1592874300000|2020-06-23 01:05:00|1018.6|1017.6|1016.4|1015.4|1018.7|1017.7|1016.3|1015.3|74
1592874600000|2020-06-23 01:10:00|1016.7|1015.7|1010.4|1009.4|1016.7|1015.7|1010.4|1009.4|97
1592874900000|2020-06-23 01:15:00|1010.8|1009.8|1003.8|1002.8|1010.8|1009.8|1002.1|1001.1|331
1592875200000|2020-06-23 01:20:00|1003.2|1002.2|997.6|996.6|1003.3|1002.3|997.6|996.6|190
1592875500000|2020-06-23 01:25:00|997.5|996.5|994.1|993.1|999.7|998.7|993.6|992.6|440
1592875800000|2020-06-23 01:30:00|994.3|993.3|1001.7|1000.7|1001.7|1000.7|994.2|993.2|149
1592876100000|2020-06-23 01:35:00|1001.3|1000.3|998.7|997.7|1002.4|1001.4|998.2|997.2|175
1592876400000|2020-06-23 01:40:00|998.9|997.9|998.4|997.4|1000|999|997.7|996.7|86
1592876700000|2020-06-23 01:45:00|998.7|997.7|1000.5|999.5|1001.5|1000.5|998.3|997.3|39
1592877000000|2020-06-23 01:50:00|1001|1000|1005.8|1004.8|1006.5|1005.5|1001|1000|106
1592877300000|2020-06-23 01:55:00|1003|1002|1007.9|1006.9|1007.9|1006.9|1003|1002|96
1592877600000|2020-06-23 02:00:00|1008.8|1007.8|1010.1|1009.1|1010.8|1009.8|1007.7|1006.7|151
1592877900000|2020-06-23 02:05:00|1010.2|1009.2|1013|1012|1013.6|1012.6|1009.2|1008.2|55
1592878200000|2020-06-23 02:10:00|1013.4|1012.4|1012.3|1011.3|1013.4|1012.4|1011.3|1010.3|67
1592878500000|2020-06-23 02:15:00|1012.4|1011.4|1012.9|1011.9|1013.1|1012.1|1011.7|1010.7|6
1592878800000|2020-06-23 02:20:00|1012.2|1011.2|1017.3|1016.3|1017.4|1016.4|1012.2|1011.2|46
1592879100000|2020-06-23 02:25:00|1017.6|1016.6|1016.4|1015.4|1017.6|1016.6|1015.7|1014.7|56
1592879400000|2020-06-23 02:30:00|1016.2|1015.2|1016.6|1015.6|1017.7|1016.7|1016.2|1015.2|51
1592879700000|2020-06-23 02:35:00|1017.5|1016.5|1016.1|1015.1|1017.7|1016.7|1015.8|1014.8|7
1592880000000|2020-06-23 02:40:00|1016.2|1015.2|1013.5|1012.5|1016.2|1015.2|1013.5|1012.5|13
1592880300000|2020-06-23 02:45:00|1014.7|1013.7|1014.9|1013.9|1015.3|1014.3|1014.7|1013.7|10
1592880600000|2020-06-23 02:50:00|1015|1014|1014.2|1013.2|1015|1014|1013.4|1012.4|13
1592880900000|2020-06-23 02:55:00|1014.6|1013.6|1015.2|1014.2|1015.4|1014.4|1014.3|1013.3|7
1592881200000|2020-06-23 03:00:00|1015.3|1014.3|1014.7|1013.7|1015.4|1014.4|1014.4|1013.4|8
1592881500000|2020-06-23 03:05:00|1015.3|1014.3|1016.3|1015.3|1016.3|1015.3|1015.3|1014.3|5
1592881800000|2020-06-23 03:10:00|1016|1015|1016.6|1015.6|1016.6|1015.6|1016|1015|25
1592882100000|2020-06-23 03:15:00|1016.5|1015.5|1016|1015|1016.8|1015.8|1015.8|1014.8|8
1592882400000|2020-06-23 03:20:00|1015.9|1014.9|1015.1|1014.1|1015.9|1014.9|1015.1|1014.1|5
1592882700000|2020-06-23 03:25:00|1015.5|1014.5|1015|1014|1016|1015|1015|1014|10
1592883000000|2020-06-23 03:30:00|1015.3|1014.3|1015|1014|1015.4|1014.4|1015|1014|5
1592883300000|2020-06-23 03:35:00|1014.4|1013.4|1013.9|1012.9|1014.4|1013.4|1013.9|1012.9|4
1592883600000|2020-06-23 03:40:00|1013.4|1012.4|1014.1|1013.1|1014.1|1013.1|1013.4|1012.4|22
1592883900000|2020-06-23 03:45:00|1013.9|1012.9|1014.3|1013.3|1014.3|1013.3|1013.9|1012.9|6
1592884200000|2020-06-23 03:50:00|1014.4|1013.4|1014.2|1013.2|1014.4|1013.4|1014.2|1013.2|3
1592884500000|2020-06-23 03:55:00|1014.7|1013.7|1014.8|1013.8|1014.8|1013.8|1014.7|1013.7|2
1592884800000|2020-06-23 04:00:00|1014.1|1013.1|1014.5|1013.5|1015.3|1014.3|1013.7|1012.7|35
1592885100000|2020-06-23 04:05:00|1014.6|1013.6|1015.3|1014.3|1015.7|1014.7|1014.6|1013.6|5
1592885400000|2020-06-23 04:10:00|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|2
1592885700000|2020-06-23 04:15:00|1015|1014|1014.3|1013.3|1015.2|1014.2|1014.3|1013.3|4
1592886000000|2020-06-23 04:20:00|1014.5|1013.5|1014.9|1013.9|1014.9|1013.9|1014.5|1013.5|4
1592886300000|2020-06-23 04:25:00|1014.7|1013.7|1014.9|1013.9|1015.8|1014.8|1014.7|1013.7|4
1592886600000|2020-06-23 04:30:00|1014.4|1013.4|1015.2|1014.2|1015.3|1014.3|1014.4|1013.4|8
1592886900000|2020-06-23 04:35:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.5|1013.5|9
1592887200000|2020-06-23 04:40:00|1014.7|1013.7|1014.4|1013.4|1014.7|1013.7|1014.3|1013.3|8
1592887500000|2020-06-23 04:45:00|1014.8|1013.8|1014.2|1013.2|1015.1|1014.1|1014.2|1013.2|15
1592887800000|2020-06-23 04:50:00|1014.3|1013.3|1014.7|1013.7|1014.7|1013.7|1014.3|1013.3|6
1592888100000|2020-06-23 04:55:00|1014.5|1013.5|1014.5|1013.5|1014.9|1013.9|1014.3|1013.3|10
1592888400000|2020-06-23 05:00:00|1014.9|1013.9|1015.2|1014.2|1015.6|1014.6|1014.9|1013.9|9
1592888700000|2020-06-23 05:05:00|1015.4|1014.4|1015.7|1014.7|1015.7|1014.7|1015.4|1014.4|6
1592889000000|2020-06-23 05:10:00|1015.5|1014.5|1015.2|1014.2|1015.5|1014.5|1015.2|1014.2|6
1592889300000|2020-06-23 05:15:00|1015|1014|1014.7|1013.7|1015|1014|1014.7|1013.7|2
1592889600000|2020-06-23 05:20:00|1014.5|1013.5|1014.2|1013.2|1015.1|1014.1|1014.2|1013.2|9
1592889900000|2020-06-23 05:25:00|1013.9|1012.9|1014.9|1013.9|1015.1|1014.1|1013.9|1012.9|17
1592890200000|2020-06-23 05:30:00|1015|1014|1015.7|1014.7|1015.8|1014.8|1015|1014|8
1592890500000|2020-06-23 05:35:00|1015.8|1014.8|1015.6|1014.6|1015.9|1014.9|1015.6|1014.6|9
1592890800000|2020-06-23 05:40:00|1015.3|1014.3|1013.3|1012.3|1015.3|1014.3|1012.9|1011.9|91
1592891100000|2020-06-23 05:45:00|1012.7|1011.7|1013.3|1012.3|1013.7|1012.7|1012.7|1011.7|25
1592891400000|2020-06-23 05:50:00|||||||||2
1592891700000|2020-06-23 05:55:00|1012.7|1011.7|1012.7|1011.7|1012.9|1011.9|1012.7|1011.7|4
1592892000000|2020-06-23 06:00:00|1012.8|1011.8|1012.6|1011.6|1013.4|1012.4|1012|1011|59
1592892300000|2020-06-23 06:05:00|1012.8|1011.8|1014.8|1013.8|1015.2|1014.2|1012.8|1011.8|17
1592892600000|2020-06-23 06:10:00|||||||||4
1592892900000|2020-06-23 06:15:00|1015.4|1014.4|1016.2|1015.2|1016.2|1015.2|1015.4|1014.4|24
1592893200000|2020-06-23 06:20:00|1015.9|1014.9|1016.3|1015.3|1016.3|1015.3|1015.7|1014.7|17
1592893500000|2020-06-23 06:25:00|1016.1|1015.1|1015.9|1014.9|1016.3|1015.3|1015.6|1014.6|66
1592893800000|2020-06-23 06:30:00|1016.1|1015.1|1016.6|1015.6|1016.6|1015.6|1015.5|1014.5|71
1592894100000|2020-06-23 06:35:00|1016.7|1015.7|1016.7|1015.7|1017.1|1016.1|1016.6|1015.6|35
1592894400000|2020-06-23 06:40:00|1016.6|1015.6|1016|1015|1016.8|1015.8|1015.4|1014.4|52
1592894700000|2020-06-23 06:45:00|1016.1|1015.1|1016.6|1015.6|1016.8|1015.8|1016.1|1015.1|45
1592895000000|2020-06-23 06:50:00|1016.2|1015.2|1016.5|1015.5|1016.7|1015.7|1016.2|1015.2|13
1592895300000|2020-06-23 06:55:00|1016.9|1015.9|1016.9|1015.9|1017.1|1016.1|1016.7|1015.7|18
1592895600000|2020-06-23 07:00:00|1017|1016|1016.9|1015.9|1017.1|1016.1|1015.7|1014.7|92
1592895900000|2020-06-23 07:05:00|1016.4|1015.4|1017.6|1016.6|1018|1017|1015.9|1014.9|118
1592896200000|2020-06-23 07:10:00|1017.7|1016.7|1018.3|1017.3|1018.4|1017.4|1017.4|1016.4|66
1592896500000|2020-06-23 07:15:00|1018.6|1017.6|1020.7|1019.7|1021.4|1020.4|1018.6|1017.6|584
1592896800000|2020-06-23 07:20:00|1020.8|1019.8|1020|1019|1021|1020|1019.7|1018.7|83
1592897100000|2020-06-23 07:25:00|1020.1|1019.1|1020.8|1019.8|1020.8|1019.8|1019.8|1018.8|50
1592897400000|2020-06-23 07:30:00|1020.7|1019.7|1021.1|1020.1|1021.6|1020.6|1020.1|1019.1|265
1592897700000|2020-06-23 07:35:00|1021.2|1020.2|1020.5|1019.5|1021.4|1020.4|1020.5|1019.5|80
1592898000000|2020-06-23 07:40:00|1020.6|1019.6|1021.5|1020.5|1021.6|1020.6|1020.5|1019.5|95
1592898300000|2020-06-23 07:45:00|1021.2|1020.2|1021.1|1020.1|1021.5|1020.5|1020.7|1019.7|33
1592898600000|2020-06-23 07:50:00|1021.4|1020.4|1022.2|1021.2|1022.2|1021.2|1021.1|1020.1|141
1592898900000|2020-06-23 07:55:00|1022|1021|1022.5|1021.5|1022.7|1021.7|1021.9|1020.9|396
1592899200000|2020-06-23 08:00:00|1022.7|1021.7|1022.5|1021.5|1022.8|1021.8|1021.7|1020.7|190
1592899500000|2020-06-23 08:05:00|1022.6|1021.6|1023.1|1022.1|1023.5|1022.5|1022.5|1021.5|445
1592899800000|2020-06-23 08:10:00|1023|1022|1022.6|1021.6|1023.9|1022.9|1022.5|1021.5|287
1592900100000|2020-06-23 08:15:00|1022.9|1021.9|1022.4|1021.4|1023.1|1022.1|1022.2|1021.2|172
1592900400000|2020-06-23 08:20:00|1022.5|1021.5|1021.7|1020.7|1022.5|1021.5|1021.7|1020.7|138
1592900700000|2020-06-23 08:25:00|1022.1|1021.1|1023.1|1022.1|1023.4|1022.4|1022|1021|88
1592901000000|2020-06-23 08:30:00|1023.3|1022.3|1022.6|1021.6|1023.6|1022.6|1022.6|1021.6|53
1592901300000|2020-06-23 08:35:00|1022.8|1021.8|1022.8|1021.8|1023|1022|1022.4|1021.4|54
1592901600000|2020-06-23 08:40:00|1022.7|1021.7|1023.1|1022.1|1023.4|1022.4|1022.7|1021.7|33
1592901900000|2020-06-23 08:45:00|1023|1022|1021.7|1020.7|1023|1022|1021.5|1020.5|83
1592902200000|2020-06-23 08:50:00|1021.8|1020.8|1022.3|1021.3|1022.6|1021.6|1021.5|1020.5|44
1592902500000|2020-06-23 08:55:00|1022.4|1021.4|1021.8|1020.8|1022.4|1021.4|1021.7|1020.7|23
1592902800000|2020-06-23 09:00:00|1021.3|1020.3|1021.9|1020.9|1021.9|1020.9|1021.3|1020.3|12
1592903100000|2020-06-23 09:05:00|1022|1021|1022|1021|1022.2|1021.2|1021.7|1020.7|37
1592903400000|2020-06-23 09:10:00|1022.2|1021.2|1021.5|1020.5|1022.2|1021.2|1021.2|1020.2|37
1592903700000|2020-06-23 09:15:00|1021.7|1020.7|1021.5|1020.5|1021.7|1020.7|1021.1|1020.1|14
1592904000000|2020-06-23 09:20:00|1021.6|1020.6|1021.4|1020.4|1021.8|1020.8|1021.2|1020.2|110
1592904300000|2020-06-23 09:25:00|1021.5|1020.5|1021.5|1020.5|1021.8|1020.8|1021.2|1020.2|23
1592904600000|2020-06-23 09:30:00|1021.8|1020.8|1022.9|1021.9|1022.9|1021.9|1021.6|1020.6|74
1592904900000|2020-06-23 09:35:00|1023|1022|1023.3|1022.3|1023.3|1022.3|1022.8|1021.8|24
1592905200000|2020-06-23 09:40:00|1023.4|1022.4|1023.6|1022.6|1023.8|1022.8|1023.3|1022.3|40
1592905500000|2020-06-23 09:45:00|1023.5|1022.5|1024.2|1023.2|1024.2|1023.2|1023.1|1022.1|229
1592905800000|2020-06-23 09:50:00|1024.1|1023.1|1023.8|1022.8|1024.2|1023.2|1023.8|1022.8|59
1592906100000|2020-06-23 09:55:00|1023.4|1022.4|1023|1022|1023.6|1022.6|1023|1022|118
1592906400000|2020-06-23 10:00:00|1023.1|1022.1|1022.7|1021.7|1023.2|1022.2|1022.6|1021.6|72
1592906700000|2020-06-23 10:05:00|1022.6|1021.6|1023.8|1022.8|1024.2|1023.2|1022.6|1021.6|144
1592907000000|2020-06-23 10:10:00|1023.9|1022.9|1025|1024|1025|1024|1023.7|1022.7|369
1592907300000|2020-06-23 10:15:00|1025.1|1024.1|1025.4|1024.4|1025.5|1024.5|1024.8|1023.8|375
1592907600000|2020-06-23 10:20:00|1025.5|1024.5|1025|1024|1025.7|1024.7|1024.9|1023.9|276
1592907900000|2020-06-23 10:25:00|1024.9|1023.9|1025|1024|1025.3|1024.3|1024.8|1023.8|120
1592908200000|2020-06-23 10:30:00|1024.9|1023.9|1024.9|1023.9|1025.1|1024.1|1024.5|1023.5|129
1592908500000|2020-06-23 10:35:00|1025|1024|1024.9|1023.9|1025|1024|1024.7|1023.7|173
1592908800000|2020-06-23 10:40:00|1025|1024|1024.7|1023.7|1025|1024|1024.4|1023.4|157
1592909100000|2020-06-23 10:45:00|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|1024.5|1023.5|149
1592909400000|2020-06-23 10:50:00|1024.9|1023.9|1025.2|1024.2|1025.4|1024.4|1024.4|1023.4|163
1592909700000|2020-06-23 10:55:00|1025.1|1024.1|1025.4|1024.4|1025.6|1024.6|1024.8|1023.8|87
1592910000000|2020-06-23 11:00:00|1025.5|1024.5|1024.3|1023.3|1025.5|1024.5|1024.1|1023.1|124
1592910300000|2020-06-23 11:05:00|1024.2|1023.2|1024|1023|1024.4|1023.4|1024|1023|50
1592910600000|2020-06-23 11:10:00|1024.1|1023.1|1023.9|1022.9|1024.3|1023.3|1023.9|1022.9|57
1592910900000|2020-06-23 11:15:00|1024.1|1023.1|1024.9|1023.9|1024.9|1023.9|1024.1|1023.1|36
1592911200000|2020-06-23 11:20:00|1025|1024|1024.9|1023.9|1025|1024|1024.7|1023.7|50
1592911500000|2020-06-23 11:25:00|1025|1024|1024.7|1023.7|1025|1024|1024.7|1023.7|28
1592911800000|2020-06-23 11:30:00|1024.8|1023.8|1025|1024|1025.2|1024.2|1024.6|1023.6|46
1592912100000|2020-06-23 11:35:00|1025.1|1024.1|1026.4|1025.4|1026.4|1025.4|1025.1|1024.1|216
1592912400000|2020-06-23 11:40:00|1026.3|1025.3|1026|1025|1026.5|1025.5|1026|1025|128
1592912700000|2020-06-23 11:45:00|1026.2|1025.2|1025.9|1024.9|1026.2|1025.2|1025.6|1024.6|176
1592913000000|2020-06-23 11:50:00|1026|1025|1025.6|1024.6|1026.1|1025.1|1025.3|1024.3|198
1592913300000|2020-06-23 11:55:00|1025.7|1024.7|1026.2|1025.2|1026.2|1025.2|1025.5|1024.5|151
1592913600000|2020-06-23 12:00:00|1026.1|1025.1|1026.2|1025.2|1026.3|1025.3|1025.8|1024.8|146
1592913900000|2020-06-23 12:05:00|1026|1025|1026.7|1025.7|1027|1026|1025.8|1024.8|127
1592914200000|2020-06-23 12:10:00|1026.8|1025.8|1027|1026|1027.1|1026.1|1026.4|1025.4|141
1592914500000|2020-06-23 12:15:00|1027.1|1026.1|1026.7|1025.7|1027.3|1026.3|1026.3|1025.3|208
1592914800000|2020-06-23 12:20:00|1026.6|1025.6|1027|1026|1027|1026|1026.6|1025.6|189
1592915100000|2020-06-23 12:25:00|1026.8|1025.8|1027.1|1026.1|1027.1|1026.1|1026.8|1025.8|228
1592915400000|2020-06-23 12:30:00|1027|1026|1026.7|1025.7|1027|1026|1026.4|1025.4|94
1592915700000|2020-06-23 12:35:00|1026.5|1025.5|1027.4|1026.4|1027.5|1026.5|1026.5|1025.5|164
1592916000000|2020-06-23 12:40:00|1027.3|1026.3|1027.1|1026.1|1027.4|1026.4|1027|1026|170
1592916300000|2020-06-23 12:45:00|1027.2|1026.2|1026.9|1025.9|1027.2|1026.2|1026.5|1025.5|101
1592916600000|2020-06-23 12:50:00|1027|1026|1027.4|1026.4|1027.5|1026.5|1027|1026|194
1592916900000|2020-06-23 12:55:00|1027.3|1026.3|1026.7|1025.7|1027.4|1026.4|1026.7|1025.7|137
1592917200000|2020-06-23 13:00:00|1026.8|1025.8|1026.7|1025.7|1027.1|1026.1|1026.6|1025.6|75
1592917500000|2020-06-23 13:05:00|1026.8|1025.8|1026.2|1025.2|1026.9|1025.9|1026.2|1025.2|114
1592917800000|2020-06-23 13:10:00|1026.4|1025.4|1025.7|1024.7|1026.6|1025.6|1025.7|1024.7|245
1592918100000|2020-06-23 13:15:00|1025.8|1024.8|1024.9|1023.9|1026.1|1025.1|1024.8|1023.8|193
1592918400000|2020-06-23 13:20:00|1024.8|1023.8|1024.7|1023.7|1025.2|1024.2|1024.7|1023.7|200
1592918700000|2020-06-23 13:25:00|1024.8|1023.8|1025.1|1024.1|1025.6|1024.6|1024.7|1023.7|250
1592919000000|2020-06-23 13:30:00|1024.9|1024.4|1025.9|1025.4|1026|1025.5|1023.7|1023.2|4048
1592919300000|2020-06-23 13:35:00|1025.7|1025.2|1026.7|1026.2|1026.9|1026.4|1025.4|1024.9|1497
1592919600000|2020-06-23 13:40:00|1026.8|1026.3|1027.6|1027.1|1027.7|1027.2|1026.8|1026.3|1481
1592919900000|2020-06-23 13:45:00|1027|1026.5|1026.8|1026.3|1027.6|1027.1|1026.6|1026.1|2164
1592920200000|2020-06-23 13:50:00|1027|1026.5|1026.1|1025.6|1027.2|1026.7|1025.4|1024.9|1587
1592920500000|2020-06-23 13:55:00|1026.2|1025.7|1026.5|1026|1027.1|1026.6|1026.1|1025.6|1031
1592920800000|2020-06-23 14:00:00|1026.7|1026.2|1025.6|1025.1|1027.4|1026.9|1025.4|1024.9|1227
1592921100000|2020-06-23 14:05:00|1025.7|1025.2|1026.3|1025.8|1026.3|1025.8|1024.6|1024.1|899
1592921400000|2020-06-23 14:10:00|1026.2|1025.7|1026|1025.5|1026.5|1026|1025.6|1025.1|624
1592921700000|2020-06-23 14:15:00|1026.1|1025.6|1027.3|1026.8|1027.6|1027.1|1026.1|1025.6|1288
1592922000000|2020-06-23 14:20:00|1027.4|1026.9|1028|1027.5|1028|1027.5|1026.3|1025.8|2005
1592922300000|2020-06-23 14:25:00|1028.1|1027.6|1028.3|1027.8|1028.4|1027.9|1028|1027.5|1209
1592922600000|2020-06-23 14:30:00|1028.5|1028|1028.6|1028.1|1028.9|1028.4|1028.1|1027.6|1314
1592922900000|2020-06-23 14:35:00|1028.5|1028|1028.8|1028.3|1028.9|1028.4|1027.9|1027.4|1172
1592923200000|2020-06-23 14:40:00|1028.7|1028.2|1027.3|1026.8|1029.4|1028.9|1027.3|1026.8|1114
1592923500000|2020-06-23 14:45:00|1027.4|1026.9|1026.7|1026.2|1027.6|1027.1|1025.7|1025.2|1232
1592923800000|2020-06-23 14:50:00|1026.6|1026.1|1027.3|1026.8|1027.4|1026.9|1026.4|1025.9|1012
1592924100000|2020-06-23 14:55:00|1027.2|1026.7|1027|1026.5|1027.5|1027|1026.6|1026.1|1006
1592924400000|2020-06-23 15:00:00|1026.9|1026.4|1028|1027.5|1028.1|1027.6|1026.2|1025.7|1331
1592924700000|2020-06-23 15:05:00|1027.9|1027.4|1028.1|1027.6|1028.2|1027.7|1027.6|1027.1|754
1592925000000|2020-06-23 15:10:00|1028|1027.5|1027.7|1027.2|1028.2|1027.7|1027.6|1027.1|720
1592925300000|2020-06-23 15:15:00|1027.6|1027.1|1027.8|1027.3|1028.5|1028|1027.5|1027|1034
1592925600000|2020-06-23 15:20:00|1027.9|1027.4|1028.6|1028.1|1028.6|1028.1|1027.5|1027|894
1592925900000|2020-06-23 15:25:00|1028.5|1028|1027.9|1027.4|1028.5|1028|1027.8|1027.3|809
1592926200000|2020-06-23 15:30:00|1027.8|1027.3|1027.3|1026.8|1028.2|1027.7|1027.3|1026.8|760
1592926500000|2020-06-23 15:35:00|1027.4|1026.9|1027|1026.5|1027.6|1027.1|1026.7|1026.2|461
1592926800000|2020-06-23 15:40:00|1027.1|1026.6|1027.2|1026.7|1027.3|1026.8|1026.9|1026.4|427
1592927100000|2020-06-23 15:45:00|1027.3|1026.8|1026.8|1026.3|1027.3|1026.8|1026.7|1026.2|510
1592927400000|2020-06-23 15:50:00|1026.7|1026.2|1026.1|1025.6|1026.9|1026.4|1025.6|1025.1|1056
1592927700000|2020-06-23 15:55:00|1026.2|1025.7|1026.9|1026.4|1026.9|1026.4|1026.1|1025.6|406
1592928000000|2020-06-23 16:00:00|1027|1026.5|1028|1027.5|1028.2|1027.7|1027|1026.5|1818
1592928300000|2020-06-23 16:05:00|1027.9|1027.4|1027.4|1026.9|1028.1|1027.6|1027.3|1026.8|492
1592928600000|2020-06-23 16:10:00|1027.3|1026.8|1027|1026.5|1027.8|1027.3|1026.9|1026.4|311
1592928900000|2020-06-23 16:15:00|1026.9|1026.4|1027.2|1026.7|1027.4|1026.9|1026.7|1026.2|295
1592929200000|2020-06-23 16:20:00|1027.1|1026.6|1027.5|1027|1027.6|1027.1|1026.6|1026.1|318
1592929500000|2020-06-23 16:25:00|1027.4|1026.9|1027.4|1026.9|1027.5|1027|1027|1026.5|194
1592929800000|2020-06-23 16:30:00|1027.5|1027|1027.3|1026.8|1027.5|1027|1027.1|1026.6|209
1592930100000|2020-06-23 16:35:00|1027.2|1026.7|1027.1|1026.6|1027.3|1026.8|1026.6|1026.1|467
1592930400000|2020-06-23 16:40:00|1027|1026.5|1026.8|1026.3|1027.2|1026.7|1026.6|1026.1|340
1592930700000|2020-06-23 16:45:00|1026.9|1026.4|1027|1026.5|1027.2|1026.7|1026.5|1026|277
1592931000000|2020-06-23 16:50:00|1026.9|1026.4|1026.5|1026|1027.1|1026.6|1026.5|1026|329
1592931300000|2020-06-23 16:55:00|1026.6|1026.1|1026.6|1026.1|1027|1026.5|1026.5|1026|289
1592931600000|2020-06-23 17:00:00|1026.7|1026.2|1026.7|1026.2|1026.8|1026.3|1026.5|1026|233
1592931900000|2020-06-23 17:05:00|1026.6|1026.1|1026.8|1026.3|1027.1|1026.6|1026.6|1026.1|342
1592932200000|2020-06-23 17:10:00|1026.7|1026.2|1026.8|1026.3|1026.9|1026.4|1026.5|1026|396
1592932500000|2020-06-23 17:15:00|1026.7|1026.2|1027.2|1026.7|1027.2|1026.7|1026.5|1026|379
1592932800000|2020-06-23 17:20:00|1027.3|1026.8|1027.5|1027|1027.8|1027.3|1027.1|1026.6|454
1592933100000|2020-06-23 17:25:00|1027.6|1027.1|1027.2|1026.7|1027.6|1027.1|1027.1|1026.6|180
1592933400000|2020-06-23 17:30:00|1027.1|1026.6|1027.1|1026.6|1027.4|1026.9|1027|1026.5|134
1592933700000|2020-06-23 17:35:00|1027.2|1026.7|1027.4|1026.9|1027.4|1026.9|1027.1|1026.6|95
1592934000000|2020-06-23 17:40:00|1027.5|1027|1027.4|1026.9|1027.6|1027.1|1027.2|1026.7|283
1592934300000|2020-06-23 17:45:00|1027.5|1027|1027.4|1026.9|1027.8|1027.3|1027.4|1026.9|192
1592934600000|2020-06-23 17:50:00|1027.6|1027.1|1026.7|1026.2|1027.6|1027.1|1026.1|1025.6|2270
1592934900000|2020-06-23 17:55:00|1026.8|1026.3|1026.5|1026|1026.9|1026.4|1026.2|1025.7|397
1592935200000|2020-06-23 18:00:00|1026.4|1025.9|1025.2|1024.7|1026.4|1025.9|1024.8|1024.3|462
1592935500000|2020-06-23 18:05:00|1025.1|1024.6|1025|1024.5|1025.2|1024.7|1024.5|1024|375
1592935800000|2020-06-23 18:10:00|1025.1|1024.6|1024.4|1023.9|1025.3|1024.8|1024.3|1023.8|471
1592936100000|2020-06-23 18:15:00|1024.5|1024|1024.3|1023.8|1024.9|1024.4|1024.1|1023.6|698
1592936400000|2020-06-23 18:20:00|1024.4|1023.9|1024.7|1024.2|1024.9|1024.4|1024.3|1023.8|390
1592936700000|2020-06-23 18:25:00|1024.8|1024.3|1024.6|1024.1|1024.8|1024.3|1024.4|1023.9|394
1592937000000|2020-06-23 18:30:00|1024.7|1024.2|1024.6|1024.1|1024.9|1024.4|1024.4|1023.9|412
1592937300000|2020-06-23 18:35:00|1024.7|1024.2|1024.8|1024.3|1025|1024.5|1024.5|1024|395
1592937600000|2020-06-23 18:40:00|1024.7|1024.2|1024.5|1024|1024.9|1024.4|1024|1023.5|409
1592937900000|2020-06-23 18:45:00|1024.4|1023.9|1023.5|1023|1024.6|1024.1|1023.4|1022.9|405
1592938200000|2020-06-23 18:50:00|1023.7|1023.2|1024|1023.5|1024.1|1023.6|1023.2|1022.7|429
1592938500000|2020-06-23 18:55:00|1024.1|1023.6|1023.7|1023.2|1024.2|1023.7|1023.3|1022.8|324
1592938800000|2020-06-23 19:00:00|1023.6|1023.1|1022.9|1022.4|1023.6|1023.1|1022.5|1022|600
1592939100000|2020-06-23 19:05:00|1022.7|1022.2|1023.2|1022.7|1023.5|1023|1022.6|1022.1|431
1592939400000|2020-06-23 19:10:00|1023.3|1022.8|1023.6|1023.1|1023.7|1023.2|1022.7|1022.2|331
1592939700000|2020-06-23 19:15:00|1023.5|1023|1023.8|1023.3|1024.2|1023.7|1023.5|1023|341
1592940000000|2020-06-23 19:20:00|1023.7|1023.2|1023|1022.5|1023.9|1023.4|1022.9|1022.4|453
1592940300000|2020-06-23 19:25:00|1023.1|1022.6|1022.9|1022.4|1023.6|1023.1|1022.7|1022.2|587
1592940600000|2020-06-23 19:30:00|1022.8|1022.3|1022.8|1022.3|1023.2|1022.7|1022.2|1021.7|449
1592940900000|2020-06-23 19:35:00|1022.7|1022.2|1023|1022.5|1023.4|1022.9|1022.6|1022.1|382
1592941200000|2020-06-23 19:40:00|1022.9|1022.4|1023.1|1022.6|1023.1|1022.6|1022.2|1021.7|435
1592941500000|2020-06-23 19:45:00|1023|1022.5|1023|1022.5|1023.2|1022.7|1022.5|1022|570
1592941800000|2020-06-23 19:50:00|1023.1|1022.6|1022.6|1022.1|1023.1|1022.6|1021.6|1021.1|1802
1592942100000|2020-06-23 19:55:00|1022.5|1022|1022.2|1021.7|1022.8|1022.3|1021.8|1021.3|3863
1592942400000|2020-06-23 20:00:00|1022.4|1021.4|1022.3|1021.3|1023.1|1022.1|1021.9|1020.9|548
1592942700000|2020-06-23 20:05:00|1022.4|1021.4|1022.9|1021.9|1023|1022|1022.4|1021.4|74
1592943000000|2020-06-23 20:10:00|1022.6|1021.6|1023.1|1022.1|1023.4|1022.4|1022.4|1021.4|36
1592943300000|2020-06-23 20:15:00|1022.8|1021.8|1022.5|1021.5|1022.8|1021.8|1022.5|1021.5|107
1592943600000|2020-06-23 20:20:00|1023.3|1022.3|1022.7|1021.7|1023.3|1022.3|1022.7|1021.7|12
1592943900000|2020-06-23 20:25:00|1022.4|1021.4|1022.1|1021.1|1022.4|1021.4|1021.5|1020.5|75
1592944200000|2020-06-23 20:30:00|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|3
1592944500000|2020-06-23 20:35:00|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|6
1592944800000|2020-06-23 20:40:00|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1
1592945700000|2020-06-23 20:55:00|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|4
1592949600000|2020-06-23 22:00:00|1022.2|1020.2|1023.2|1021.2|1023.2|1021.2|1021.3|1019.3|0
1592949900000|2020-06-23 22:05:00|1023.3|1021.3|1023|1021|1023.5|1021.5|1023|1021|0
1592950200000|2020-06-23 22:10:00|1023.1|1021.1|1022.4|1020.4|1023.1|1021.1|1022.3|1020.3|0
1592950500000|2020-06-23 22:15:00|1022.5|1020.5|1022.3|1020.3|1022.5|1020.5|1021.6|1019.6|0
1592950800000|2020-06-23 22:20:00|1022.4|1020.4|1023.5|1021.5|1023.7|1021.7|1022.4|1020.4|0
1592951100000|2020-06-23 22:25:00|1023.6|1021.6|1023.3|1021.3|1023.9|1021.9|1022.8|1020.8|0
1592951400000|2020-06-23 22:30:00|1023.5|1021.5|1022.8|1020.8|1023.6|1021.6|1022.8|1020.8|0
1592951700000|2020-06-23 22:35:00|1022.9|1020.9|1022.7|1020.7|1023.6|1021.6|1022.7|1020.7|0
1592952000000|2020-06-23 22:40:00|1022.8|1020.8|1022.8|1020.8|1023.1|1021.1|1022.8|1020.8|0
1592952300000|2020-06-23 22:45:00|1022.7|1020.7|1022.8|1020.8|1023.2|1021.2|1022.4|1020.4|0
1592952600000|2020-06-23 22:50:00|1022.9|1020.9|1022.5|1020.5|1023.1|1021.1|1022.5|1020.5|0
1592952900000|2020-06-23 22:55:00|1022.6|1020.6|1020.7|1018.7|1022.6|1020.6|1020.4|1018.4|0
1592953200000|2020-06-23 23:00:00|1020.6|1018.6|1021|1019|1021.1|1019.1|1020.4|1018.4|0
1592953500000|2020-06-23 23:05:00|1021.2|1019.2|1021.1|1019.1|1021.6|1019.6|1020.9|1018.9|0
1592953800000|2020-06-23 23:10:00|1021.2|1019.2|1020.5|1018.5|1022.6|1020.6|1020.5|1018.5|0
1592954100000|2020-06-23 23:15:00|1020.6|1018.6|1021.2|1019.2|1021.5|1019.5|1020.2|1018.2|0
1592954400000|2020-06-23 23:20:00|1021.1|1019.1|1021.4|1019.4|1021.7|1019.7|1020.8|1018.8|0
1592954700000|2020-06-23 23:25:00|1021.5|1019.5|1021.8|1019.8|1021.9|1019.9|1020.6|1018.6|0
1592955000000|2020-06-23 23:30:00|1021.9|1019.9|1022.3|1020.3|1022.8|1020.8|1021.6|1019.6|0
1592955300000|2020-06-23 23:35:00|1022.4|1020.4|1022.7|1020.7|1022.7|1020.7|1022.2|1020.2|0
1592955600000|2020-06-23 23:40:00|1022.6|1020.6|1022.8|1020.8|1023.1|1021.1|1022.4|1020.4|0
1592955900000|2020-06-23 23:45:00|1022.7|1020.7|1022.4|1020.4|1023.1|1021.1|1022.4|1020.4|0
1592956200000|2020-06-23 23:50:00|1022.5|1020.5|1022.1|1020.1|1023|1021|1022|1020|0
1592956500000|2020-06-23 23:55:00|1022|1020|1021.5|1019.5|1022.1|1020.1|1021.4|1019.4|0
1592956800000|2020-06-24 00:00:00|1021.6|1019.6|1022.3|1021.3|1022.3|1021.3|1020|1019|31
1592957100000|2020-06-24 00:05:00|1024.3|1023.3|1025.4|1024.4|1025.7|1024.7|1024.3|1023.3|10
1592957400000|2020-06-24 00:10:00|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|1
1592957700000|2020-06-24 00:15:00|1023.7|1022.7|1024.5|1023.5|1024.5|1023.5|1023.7|1022.7|2
1592958600000|2020-06-24 00:30:00|1025|1024|1025.8|1024.8|1025.9|1024.9|1024.5|1023.5|9
1592958900000|2020-06-24 00:35:00|1026.6|1025.6|1027.1|1026.1|1027.1|1026.1|1026.6|1025.6|5
1592959200000|2020-06-24 00:40:00|1027|1026|1026.3|1025.3|1027|1026|1026.3|1025.3|10
1592959500000|2020-06-24 00:45:00|1026.4|1025.4|1026.4|1025.4|1026.4|1025.4|1026.4|1025.4|3
1592959800000|2020-06-24 00:50:00|1026.8|1025.8|1027.6|1026.6|1027.7|1026.7|1026.8|1025.8|8
1592960400000|2020-06-24 01:00:00|1024.8|1023.8|1025.6|1024.6|1025.6|1024.6|1024.2|1023.2|19
1592960700000|2020-06-24 01:05:00|1026|1025|1025.9|1024.9|1026.7|1025.7|1025.9|1024.9|14
1592961000000|2020-06-24 01:10:00|1028.1|1027.1|1028.2|1027.2|1028.2|1027.2|1027.9|1026.9|6
1592961300000|2020-06-24 01:15:00|1028.3|1027.3|1029.5|1028.5|1029.5|1028.5|1028.1|1027.1|20
1592961600000|2020-06-24 01:20:00|1030.2|1029.2|1030.9|1029.9|1031.2|1030.2|1029.6|1028.6|55
1592961900000|2020-06-24 01:25:00|1030.6|1029.6|1029.1|1028.1|1030.6|1029.6|1029.1|1028.1|13
1592962200000|2020-06-24 01:30:00|1028.2|1027.2|1028.5|1027.5|1030|1029|1027.6|1026.6|31
1592962500000|2020-06-24 01:35:00|1028.9|1027.9|1030|1029|1030|1029|1028.9|1027.9|7
1592962800000|2020-06-24 01:40:00|1029.4|1028.4|1028.3|1027.3|1029.4|1028.4|1028.1|1027.1|29
1592963100000|2020-06-24 01:45:00|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1026.6|1025.6|73
1592963400000|2020-06-24 01:50:00|1027.8|1026.8|1026.3|1025.3|1027.8|1026.8|1026.2|1025.2|36
1592963700000|2020-06-24 01:55:00|1027|1026|1025.8|1024.8|1027|1026|1025.8|1024.8|15
1592964000000|2020-06-24 02:00:00|1026|1025|1025.4|1024.4|1026.2|1025.2|1024.4|1023.4|66
1592964300000|2020-06-24 02:05:00|1025|1024|1025.8|1024.8|1025.9|1024.9|1025|1024|109
1592964600000|2020-06-24 02:10:00|1026|1025|1025.8|1024.8|1026.1|1025.1|1025.8|1024.8|3
1592964900000|2020-06-24 02:15:00|1026.5|1025.5|1025.5|1024.5|1026.5|1025.5|1025.5|1024.5|20
1592965200000|2020-06-24 02:20:00|1026.5|1025.5|1025.7|1024.7|1026.5|1025.5|1025.7|1024.7|7
1592965800000|2020-06-24 02:30:00|1026.6|1025.6|1027.4|1026.4|1027.8|1026.8|1026.5|1025.5|20
1592966100000|2020-06-24 02:35:00|1027.5|1026.5|1027.9|1026.9|1027.9|1026.9|1027.5|1026.5|6
1592966400000|2020-06-24 02:40:00|1027|1026|1027.1|1026.1|1027.1|1026.1|1027|1026|3
1592966700000|2020-06-24 02:45:00|1027.5|1026.5|1027.3|1026.3|1027.5|1026.5|1027.3|1026.3|5
1592967000000|2020-06-24 02:50:00|1027.6|1026.6|1026.7|1025.7|1027.6|1026.6|1026.7|1025.7|15
1592967300000|2020-06-24 02:55:00|1026.6|1025.6|1026|1025|1026.6|1025.6|1026|1025|28
1592967600000|2020-06-24 03:00:00|1026.1|1025.1|1026.2|1025.2|1027.1|1026.1|1026.1|1025.1|10
1592967900000|2020-06-24 03:05:00|1026.3|1025.3|1027.8|1026.8|1027.8|1026.8|1026.3|1025.3|13
1592968200000|2020-06-24 03:10:00|1027.7|1026.7|1027.8|1026.8|1027.8|1026.8|1027.7|1026.7|3
1592968800000|2020-06-24 03:20:00|1027.6|1026.6|1027.8|1026.8|1027.8|1026.8|1027.6|1026.6|2
1592969100000|2020-06-24 03:25:00|1027.3|1026.3|1027.4|1026.4|1027.4|1026.4|1027.2|1026.2|7
1592969400000|2020-06-24 03:30:00|1026.6|1025.6|1026.8|1025.8|1026.8|1025.8|1026.2|1025.2|9
1592969700000|2020-06-24 03:35:00|1026.5|1025.5|1026.2|1025.2|1026.5|1025.5|1026.2|1025.2|3
1592970000000|2020-06-24 03:40:00|1027.1|1026.1|1026.2|1025.2|1027.1|1026.1|1026|1025|22
1592970300000|2020-06-24 03:45:00|1026.5|1025.5|1027.2|1026.2|1027.2|1026.2|1026.5|1025.5|7
1592970600000|2020-06-24 03:50:00|1026.7|1025.7|1026.8|1025.8|1026.9|1025.9|1026.7|1025.7|18
1592970900000|2020-06-24 03:55:00|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|3
1592971200000|2020-06-24 04:00:00|1027.2|1026.2|1027.6|1026.6|1027.6|1026.6|1027.2|1026.2|6
1592971500000|2020-06-24 04:05:00|1027.3|1026.3|1027.6|1026.6|1027.6|1026.6|1027.3|1026.3|5
1592971800000|2020-06-24 04:10:00|1028.2|1027.2|1028.4|1027.4|1028.6|1027.6|1028.2|1027.2|9
1592972100000|2020-06-24 04:15:00|1028.5|1027.5|1028.6|1027.6|1028.7|1027.7|1028.5|1027.5|26
1592972400000|2020-06-24 04:20:00|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|4
1592972700000|2020-06-24 04:25:00|1029.2|1028.2|1029.5|1028.5|1029.5|1028.5|1029.2|1028.2|8
1592973000000|2020-06-24 04:30:00|1029.6|1028.6|1029.7|1028.7|1030|1029|1029.3|1028.3|10
1592973300000|2020-06-24 04:35:00|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1
1592973600000|2020-06-24 04:40:00|1029.6|1028.6|1029.8|1028.8|1029.8|1028.8|1029.6|1028.6|3
1592973900000|2020-06-24 04:45:00|||||||||1
1592974200000|2020-06-24 04:50:00|1029.4|1028.4|1029.5|1028.5|1029.6|1028.6|1029.4|1028.4|4
1592974500000|2020-06-24 04:55:00|1029.7|1028.7|1029.5|1028.5|1029.7|1028.7|1029.5|1028.5|4
1592974800000|2020-06-24 05:00:00|1028.7|1027.7|1027.7|1026.7|1028.7|1027.7|1027.3|1026.3|123
1592975100000|2020-06-24 05:05:00|1027.4|1026.4|1027.3|1026.3|1027.7|1026.7|1027.2|1026.2|72
1592975400000|2020-06-24 05:10:00|1028.1|1027.1|1027.8|1026.8|1028.1|1027.1|1026.9|1025.9|9
1592975700000|2020-06-24 05:15:00|1027.6|1026.6|1027.9|1026.9|1027.9|1026.9|1027.6|1026.6|11
1592976000000|2020-06-24 05:20:00|1027.8|1026.8|1028|1027|1028|1027|1027.8|1026.8|7
1592976300000|2020-06-24 05:25:00|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1
1592976600000|2020-06-24 05:30:00|1028.1|1027.1|1028.4|1027.4|1028.4|1027.4|1027.9|1026.9|17
1592976900000|2020-06-24 05:35:00|1028.8|1027.8|1029|1028|1029|1028|1028.4|1027.4|16
1592977200000|2020-06-24 05:40:00|1028.8|1027.8|1029.4|1028.4|1029.4|1028.4|1028.8|1027.8|21
1592977500000|2020-06-24 05:45:00|1029.5|1028.5|1028.9|1027.9|1029.5|1028.5|1028.9|1027.9|14
1592977800000|2020-06-24 05:50:00|1028.7|1027.7|1028.3|1027.3|1028.9|1027.9|1028.1|1027.1|16
1592978100000|2020-06-24 05:55:00|1028.4|1027.4|1027.7|1026.7|1028.4|1027.4|1027.7|1026.7|41
1592978400000|2020-06-24 06:00:00|1027.5|1026.5|1026.8|1025.8|1027.8|1026.8|1026.6|1025.6|110
1592978700000|2020-06-24 06:05:00|1026.5|1025.5|1027.4|1026.4|1027.5|1026.5|1026.5|1025.5|40
1592979000000|2020-06-24 06:10:00|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1026.7|1025.7|38
1592979300000|2020-06-24 06:15:00|1027.1|1026.1|1026.4|1025.4|1027.1|1026.1|1026.3|1025.3|68
1592979600000|2020-06-24 06:20:00|1026.5|1025.5|1025.8|1024.8|1026.7|1025.7|1025.5|1024.5|34
1592979900000|2020-06-24 06:25:00|1026.1|1025.1|1027.2|1026.2|1027.3|1026.3|1026.1|1025.1|36
1592980200000|2020-06-24 06:30:00|1026.9|1025.9|1026.6|1025.6|1027.1|1026.1|1026|1025|67
1592980500000|2020-06-24 06:35:00|1026.9|1025.9|1026.2|1025.2|1026.9|1025.9|1026.1|1025.1|45
1592980800000|2020-06-24 06:40:00|1026.1|1025.1|1027.4|1026.4|1027.6|1026.6|1025.7|1024.7|64
1592981100000|2020-06-24 06:45:00|1027.3|1026.3|1027.8|1026.8|1027.8|1026.8|1027.2|1026.2|46
1592981400000|2020-06-24 06:50:00|1027.7|1026.7|1027.5|1026.5|1027.7|1026.7|1027.3|1026.3|34
1592981700000|2020-06-24 06:55:00|1027.4|1026.4|1027.1|1026.1|1027.4|1026.4|1027|1026|54
1592982000000|2020-06-24 07:00:00|1027.3|1026.3|1026.1|1025.1|1027.6|1026.6|1025.7|1024.7|128
1592982300000|2020-06-24 07:05:00|1026.3|1025.3|1027.7|1026.7|1027.8|1026.8|1026.3|1025.3|565
1592982600000|2020-06-24 07:10:00|1027.6|1026.6|1027.5|1026.5|1027.9|1026.9|1027.2|1026.2|53
1592982900000|2020-06-24 07:15:00|1027.9|1026.9|1027|1026|1028.1|1027.1|1027|1026|73
1592983200000|2020-06-24 07:20:00|1026.9|1025.9|1027.2|1026.2|1027.4|1026.4|1026.5|1025.5|167
1592983500000|2020-06-24 07:25:00|1027.3|1026.3|1026.1|1025.1|1027.4|1026.4|1026.1|1025.1|61
1592983800000|2020-06-24 07:30:00|1026.2|1025.2|1026.6|1025.6|1026.9|1025.9|1026.2|1025.2|58
1592984100000|2020-06-24 07:35:00|1026.5|1025.5|1023.7|1022.7|1026.8|1025.8|1023.7|1022.7|187
1592984400000|2020-06-24 07:40:00|1023.5|1022.5|1021.2|1020.2|1023.6|1022.6|1021.2|1020.2|491
1592984700000|2020-06-24 07:45:00|1021.4|1020.4|1022.7|1021.7|1023|1022|1021.4|1020.4|343
1592985000000|2020-06-24 07:50:00|1022.6|1021.6|1022.8|1021.8|1023.1|1022.1|1021.7|1020.7|323
1592985300000|2020-06-24 07:55:00|1022.7|1021.7|1023|1022|1023.3|1022.3|1022.6|1021.6|116
1592985600000|2020-06-24 08:00:00|1023.2|1022.2|1022.7|1021.7|1023.4|1022.4|1022.1|1021.1|233
1592985900000|2020-06-24 08:05:00|1022.5|1021.5|1018.6|1017.6|1022.5|1021.5|1018.3|1017.3|442
1592986200000|2020-06-24 08:10:00|1018.8|1017.8|1017.7|1016.7|1018.9|1017.9|1017.6|1016.6|804
1592986500000|2020-06-24 08:15:00|1017.5|1016.5|1017.3|1016.3|1018.2|1017.2|1016.3|1015.3|420
1592986800000|2020-06-24 08:20:00|1017.2|1016.2|1018.5|1017.5|1018.7|1017.7|1016.6|1015.6|203
1592987100000|2020-06-24 08:25:00|1018.6|1017.6|1018.5|1017.5|1018.7|1017.7|1018.2|1017.2|78
1592987400000|2020-06-24 08:30:00|1018.4|1017.4|1019.1|1018.1|1019.1|1018.1|1018|1017|78
1592987700000|2020-06-24 08:35:00|1019.2|1018.2|1019.5|1018.5|1019.5|1018.5|1019.1|1018.1|98
1592988000000|2020-06-24 08:40:00|1019.3|1018.3|1019.4|1018.4|1019.6|1018.6|1019|1018|70
1592988300000|2020-06-24 08:45:00|1019.5|1018.5|1020.4|1019.4|1020.5|1019.5|1019.4|1018.4|57
1592988600000|2020-06-24 08:50:00|1020.5|1019.5|1020.5|1019.5|1021|1020|1020.4|1019.4|117
1592988900000|2020-06-24 08:55:00|1020.6|1019.6|1020.9|1019.9|1021.1|1020.1|1020.5|1019.5|312
1592989200000|2020-06-24 09:00:00|1021|1020|1020.9|1019.9|1021.7|1020.7|1020.8|1019.8|260
1592989500000|2020-06-24 09:05:00|1021|1020|1019.7|1018.7|1021|1020|1019.5|1018.5|336
1592989800000|2020-06-24 09:10:00|1019.6|1018.6|1017.2|1016.2|1019.8|1018.8|1016.1|1015.1|656
1592990100000|2020-06-24 09:15:00|1016.9|1015.9|1015.5|1014.5|1017.7|1016.7|1015.4|1014.4|463
1592990400000|2020-06-24 09:20:00|1015.3|1014.3|1016.5|1015.5|1016.9|1015.9|1015.2|1014.2|232
1592990700000|2020-06-24 09:25:00|1016.4|1015.4|1016.8|1015.8|1017.2|1016.2|1016.4|1015.4|127
1592991000000|2020-06-24 09:30:00|1016.9|1015.9|1017.3|1016.3|1017.3|1016.3|1016.4|1015.4|271
1592991300000|2020-06-24 09:35:00|1017.4|1016.4|1016.1|1015.1|1017.5|1016.5|1015.9|1014.9|543
1592991600000|2020-06-24 09:40:00|1016|1015|1016.1|1015.1|1016.3|1015.3|1015.6|1014.6|276
1592991900000|2020-06-24 09:45:00|1016.2|1015.2|1017.1|1016.1|1017.1|1016.1|1016.2|1015.2|86
1592992200000|2020-06-24 09:50:00|1017.2|1016.2|1017.2|1016.2|1017.5|1016.5|1016.9|1015.9|86
1592992500000|2020-06-24 09:55:00|1017.3|1016.3|1017.5|1016.5|1017.7|1016.7|1016.8|1015.8|124
1592992800000|2020-06-24 10:00:00|1017.3|1016.3|1017.7|1016.7|1017.9|1016.9|1017.2|1016.2|76
1592993100000|2020-06-24 10:05:00|1017.8|1016.8|1018.4|1017.4|1018.4|1017.4|1017.6|1016.6|88
1592993400000|2020-06-24 10:10:00|1018.2|1017.2|1017.5|1016.5|1018.2|1017.2|1017.1|1016.1|78
1592993700000|2020-06-24 10:15:00|1017.4|1016.4|1018.5|1017.5|1018.6|1017.6|1017.2|1016.2|143
1592994000000|2020-06-24 10:20:00|1018.7|1017.7|1018.1|1017.1|1018.9|1017.9|1018|1017|155
1592994300000|2020-06-24 10:25:00|1018|1017|1017.9|1016.9|1018.5|1017.5|1017.7|1016.7|159
1592994600000|2020-06-24 10:30:00|1017.8|1016.8|1018.2|1017.2|1018.5|1017.5|1017.7|1016.7|59
1592994900000|2020-06-24 10:35:00|1018.1|1017.1|1018.6|1017.6|1018.7|1017.7|1018.1|1017.1|116
1592995200000|2020-06-24 10:40:00|1018.5|1017.5|1018.4|1017.4|1018.9|1017.9|1018.4|1017.4|81
1592995500000|2020-06-24 10:45:00|1018.5|1017.5|1018.8|1017.8|1019|1018|1018.4|1017.4|172
1592995800000|2020-06-24 10:50:00|1018.7|1017.7|1018.4|1017.4|1019|1018|1018.4|1017.4|148
1592996100000|2020-06-24 10:55:00|1018.5|1017.5|1018.6|1017.6|1018.9|1017.9|1018.3|1017.3|115
1592996400000|2020-06-24 11:00:00|1018.7|1017.7|1018.9|1017.9|1019.1|1018.1|1018.7|1017.7|130
1592996700000|2020-06-24 11:05:00|1018.8|1017.8|1019.2|1018.2|1019.3|1018.3|1018.8|1017.8|93
1592997000000|2020-06-24 11:10:00|1019.3|1018.3|1019.3|1018.3|1019.5|1018.5|1019|1018|63
1592997300000|2020-06-24 11:15:00|1019.1|1018.1|1019.3|1018.3|1019.3|1018.3|1018.8|1017.8|25
1592997600000|2020-06-24 11:20:00|1019.4|1018.4|1018.7|1017.7|1019.6|1018.6|1018.6|1017.6|101
1592997900000|2020-06-24 11:25:00|1018.6|1017.6|1018.1|1017.1|1018.6|1017.6|1018.1|1017.1|63
1592998200000|2020-06-24 11:30:00|1018.2|1017.2|1017.5|1016.5|1018.2|1017.2|1017.4|1016.4|69
1592998500000|2020-06-24 11:35:00|1017.6|1016.6|1017.9|1016.9|1018|1017|1017.5|1016.5|48
1592998800000|2020-06-24 11:40:00|1018|1017|1018.1|1017.1|1018.2|1017.2|1017.8|1016.8|68
1592999100000|2020-06-24 11:45:00|1018.2|1017.2|1018.6|1017.6|1018.6|1017.6|1018|1017|108
1592999400000|2020-06-24 11:50:00|1018.5|1017.5|1018.3|1017.3|1018.9|1017.9|1018.2|1017.2|142
1592999700000|2020-06-24 11:55:00|1018.2|1017.2|1017.3|1016.3|1018.2|1017.2|1017.3|1016.3|211
1593000000000|2020-06-24 12:00:00|1017.2|1016.2|1017.7|1016.7|1017.9|1016.9|1017.1|1016.1|262
1593000300000|2020-06-24 12:05:00|1017.6|1016.6|1017.3|1016.3|1017.8|1016.8|1017.2|1016.2|194
1593000600000|2020-06-24 12:10:00|1017.4|1016.4|1017.9|1016.9|1018.1|1017.1|1017.1|1016.1|256
1593000900000|2020-06-24 12:15:00|1017.8|1016.8|1017.9|1016.9|1018.2|1017.2|1017.6|1016.6|177
1593001200000|2020-06-24 12:20:00|1018.1|1017.1|1018|1017|1018.3|1017.3|1017.7|1016.7|217
1593001500000|2020-06-24 12:25:00|1017.9|1016.9|1018.4|1017.4|1018.8|1017.8|1017.7|1016.7|363
1593001800000|2020-06-24 12:30:00|1018.3|1017.3|1018.2|1017.2|1018.4|1017.4|1017.7|1016.7|115
1593002100000|2020-06-24 12:35:00|1018.1|1017.1|1017.6|1016.6|1018.2|1017.2|1017.2|1016.2|112
1593002400000|2020-06-24 12:40:00|1017.7|1016.7|1017.9|1016.9|1017.9|1016.9|1017.6|1016.6|40
1593002700000|2020-06-24 12:45:00|1017.8|1016.8|1018.3|1017.3|1018.5|1017.5|1017.8|1016.8|137
1593003000000|2020-06-24 12:50:00|1018.4|1017.4|1019.2|1018.2|1019.3|1018.3|1018.4|1017.4|160
1593003300000|2020-06-24 12:55:00|1019.1|1018.1|1019.8|1018.8|1020.1|1019.1|1019.1|1018.1|163
1593003600000|2020-06-24 13:00:00|1019.7|1018.7|1021.1|1020.1|1021.1|1020.1|1019.5|1018.5|480
1593003900000|2020-06-24 13:05:00|1021.2|1020.2|1020.3|1019.3|1021.2|1020.2|1020.3|1019.3|347
1593004200000|2020-06-24 13:10:00|1020.4|1019.4|1019.9|1018.9|1020.5|1019.5|1019.6|1018.6|395
1593004500000|2020-06-24 13:15:00|1019.8|1018.8|1018|1017|1020.1|1019.1|1017.9|1016.9|776
1593004800000|2020-06-24 13:20:00|1018.2|1017.2|1018.4|1017.4|1018.9|1017.9|1018.2|1017.2|553
1593005100000|2020-06-24 13:25:00|1018.5|1017.5|1018.5|1017.5|1018.8|1017.8|1018.1|1017.1|202
1593005400000|2020-06-24 13:30:00|1018.3|1017.8|1017.6|1017.1|1019.6|1019.1|1017.6|1017.1|3817
1593005700000|2020-06-24 13:35:00|1017.7|1017.2|1020.3|1019.8|1020.6|1020.1|1017.7|1017.2|2486
1593006000000|2020-06-24 13:40:00|1020.4|1019.9|1020.9|1020.4|1021.2|1020.7|1020.1|1019.6|1699
1593006300000|2020-06-24 13:45:00|1020.8|1020.3|1018.9|1018.4|1021.1|1020.6|1018.8|1018.3|1132
1593006600000|2020-06-24 13:50:00|1019|1018.5|1017.1|1016.6|1019.3|1018.8|1016.5|1016|1333
1593006900000|2020-06-24 13:55:00|1017|1016.5|1014.9|1014.4|1017.6|1017.1|1014.8|1014.3|1352
1593007200000|2020-06-24 14:00:00|1014.8|1014.3|1013.1|1012.6|1015.3|1014.8|1013|1012.5|1380
1593007500000|2020-06-24 14:05:00|1013.3|1012.8|1014.2|1013.7|1014.7|1014.2|1013.3|1012.8|649
1593007800000|2020-06-24 14:10:00|1014.3|1013.8|1016.4|1015.9|1016.5|1016|1013.9|1013.4|946
1593008100000|2020-06-24 14:15:00|1016.5|1016|1015.6|1015.1|1016.6|1016.1|1014.5|1014|1305
1593008400000|2020-06-24 14:20:00|1015.5|1015|1016.8|1016.3|1017|1016.5|1015.2|1014.7|959
1593008700000|2020-06-24 14:25:00|1016.9|1016.4|1017.7|1017.2|1017.8|1017.3|1016.5|1016|816
1593009000000|2020-06-24 14:30:00|1017.6|1017.1|1014.7|1014.2|1017.8|1017.3|1014.2|1013.7|1327
1593009300000|2020-06-24 14:35:00|1014.8|1014.3|1013.1|1012.6|1016|1015.5|1012.8|1012.3|1271
1593009600000|2020-06-24 14:40:00|1013.2|1012.7|1014.2|1013.7|1014.5|1014|1012.8|1012.3|673
1593009900000|2020-06-24 14:45:00|1014.3|1013.8|1013.5|1013|1014.3|1013.8|1013|1012.5|532
1593010200000|2020-06-24 14:50:00|1013.6|1013.1|1012.7|1012.2|1014.6|1014.1|1012.3|1011.8|973
1593010500000|2020-06-24 14:55:00|1012.6|1012.1|1013.4|1012.9|1014|1013.5|1012.5|1012|753
1593010800000|2020-06-24 15:00:00|1013.3|1012.8|1013.3|1012.8|1013.7|1013.2|1011.7|1011.2|835
1593011100000|2020-06-24 15:05:00|1013.4|1012.9|1010.9|1010.4|1013.7|1013.2|1010.6|1010.1|1334
1593011400000|2020-06-24 15:10:00|1010.8|1010.3|1009.2|1008.7|1011.2|1010.7|1009.1|1008.6|1289
1593011700000|2020-06-24 15:15:00|1009.1|1008.6|1008.7|1008.2|1010|1009.5|1008.2|1007.7|1067
1593012000000|2020-06-24 15:20:00|1008.8|1008.3|1008|1007.5|1009.5|1009|1007.7|1007.2|625
1593012300000|2020-06-24 15:25:00|1007.9|1007.4|1008.5|1008|1009.1|1008.6|1007.6|1007.1|2171
1593012600000|2020-06-24 15:30:00|1008.6|1008.1|1007.4|1006.9|1009.2|1008.7|1006.7|1006.2|1326
1593012900000|2020-06-24 15:35:00|1007.5|1007|1004.8|1004.3|1008|1007.5|1004.7|1004.2|1140
1593013200000|2020-06-24 15:40:00|1004.9|1004.4|1003.2|1002.7|1005.3|1004.8|1002.9|1002.4|1197
1593013500000|2020-06-24 15:45:00|1003.3|1002.8|1002.6|1002.1|1004.8|1004.3|1002.2|1001.7|1278
1593013800000|2020-06-24 15:50:00|1002.7|1002.2|1003.3|1002.8|1003.8|1003.3|1002.5|1002|1512
1593014100000|2020-06-24 15:55:00|1003.4|1002.9|1004.9|1004.4|1004.9|1004.4|1002.9|1002.4|1150
1593014400000|2020-06-24 16:00:00|1004.8|1004.3|1005.8|1005.3|1005.9|1005.4|1004.3|1003.8|1215
1593014700000|2020-06-24 16:05:00|1005.7|1005.2|1004.4|1003.9|1005.7|1005.2|1004.1|1003.6|894
1593015000000|2020-06-24 16:10:00|1004.5|1004|1004.5|1004|1004.9|1004.4|1004|1003.5|599
1593015300000|2020-06-24 16:15:00|1004.4|1003.9|1006.2|1005.7|1006.5|1006|1004.3|1003.8|771
1593015600000|2020-06-24 16:20:00|1006.3|1005.8|1006.2|1005.7|1007|1006.5|1005.8|1005.3|685
1593015900000|2020-06-24 16:25:00|1006.3|1005.8|1005.8|1005.3|1006.5|1006|1005.3|1004.8|772
1593016200000|2020-06-24 16:30:00|1005.7|1005.2|1004.7|1004.2|1005.8|1005.3|1004.7|1004.2|944
1593016500000|2020-06-24 16:35:00|1004.6|1004.1|1005|1004.5|1005.6|1005.1|1004.6|1004.1|416
1593016800000|2020-06-24 16:40:00|1005.1|1004.6|1006.9|1006.4|1007.2|1006.7|1004.9|1004.4|672
1593017100000|2020-06-24 16:45:00|1007|1006.5|1006.9|1006.4|1007.8|1007.3|1006.9|1006.4|482
1593017400000|2020-06-24 16:50:00|1007|1006.5|1007.3|1006.8|1007.4|1006.9|1006.6|1006.1|272
1593017700000|2020-06-24 16:55:00|1007.4|1006.9|1008.7|1008.2|1008.9|1008.4|1007.4|1006.9|335
1593018000000|2020-06-24 17:00:00|1008.6|1008.1|1008.9|1008.4|1009.2|1008.7|1008.3|1007.8|480
1593018300000|2020-06-24 17:05:00|1009|1008.5|1008.2|1007.7|1009.4|1008.9|1008|1007.5|561
1593018600000|2020-06-24 17:10:00|1008.4|1007.9|1007.9|1007.4|1008.8|1008.3|1007.9|1007.4|532
1593018900000|2020-06-24 17:15:00|1008|1007.5|1009.3|1008.8|1009.6|1009.1|1007.8|1007.3|691
1593019200000|2020-06-24 17:20:00|1009.2|1008.7|1007.9|1007.4|1009.2|1008.7|1007.9|1007.4|438
1593019500000|2020-06-24 17:25:00|1008|1007.5|1007.4|1006.9|1008.3|1007.8|1007.1|1006.6|359
1593019800000|2020-06-24 17:30:00|1007.3|1006.8|1006.7|1006.2|1007.3|1006.8|1006.6|1006.1|329
1593020100000|2020-06-24 17:35:00|1006.6|1006.1|1006.7|1006.2|1007|1006.5|1006.4|1005.9|249
1593020400000|2020-06-24 17:40:00|1006.6|1006.1|1006.4|1005.9|1007.1|1006.6|1006.2|1005.7|354
1593020700000|2020-06-24 17:45:00|1006.5|1006|1007|1006.5|1007.1|1006.6|1005.6|1005.1|533
1593021000000|2020-06-24 17:50:00|1006.9|1006.4|1006.7|1006.2|1006.9|1006.4|1006.1|1005.6|489
1593021300000|2020-06-24 17:55:00|1006.6|1006.1|1007|1006.5|1007.1|1006.6|1006.2|1005.7|338
1593021600000|2020-06-24 18:00:00|1006.9|1006.4|1005.4|1004.9|1007.5|1007|1004.7|1004.2|658
1593021900000|2020-06-24 18:05:00|1005.5|1005|1007.8|1007.3|1008|1007.5|1005.5|1005|654
1593022200000|2020-06-24 18:10:00|1007.9|1007.4|1007.1|1006.6|1007.9|1007.4|1006.7|1006.2|300
1593022500000|2020-06-24 18:15:00|1007|1006.5|1007.5|1007|1008.2|1007.7|1007|1006.5|643
1593022800000|2020-06-24 18:20:00|1007.6|1007.1|1007.3|1006.8|1008.1|1007.6|1007|1006.5|317
1593023100000|2020-06-24 18:25:00|1007.2|1006.7|1008.2|1007.7|1008.4|1007.9|1007.1|1006.6|428
1593023400000|2020-06-24 18:30:00|1008.1|1007.6|1008.9|1008.4|1009.1|1008.6|1007.8|1007.3|419
1593023700000|2020-06-24 18:35:00|1008.8|1008.3|1008.3|1007.8|1008.8|1008.3|1007.8|1007.3|293
1593024000000|2020-06-24 18:40:00|1008.2|1007.7|1007.2|1006.7|1008.7|1008.2|1007.2|1006.7|615
1593024300000|2020-06-24 18:45:00|1007.3|1006.8|1007.4|1006.9|1008.3|1007.8|1007.2|1006.7|487
1593024600000|2020-06-24 18:50:00|1007.5|1007|1006.9|1006.4|1007.6|1007.1|1006.5|1006|764
1593024900000|2020-06-24 18:55:00|1007|1006.5|1006.9|1006.4|1007.9|1007.4|1006.6|1006.1|404
1593025200000|2020-06-24 19:00:00|1007|1006.5|1008.4|1007.9|1008.4|1007.9|1006.9|1006.4|868
1593025500000|2020-06-24 19:05:00|1008.3|1007.8|1007.4|1006.9|1008.4|1007.9|1007.2|1006.7|453
1593025800000|2020-06-24 19:10:00|1007.7|1007.2|1009.2|1008.7|1009.6|1009.1|1007.1|1006.6|614
1593026100000|2020-06-24 19:15:00|1009.1|1008.6|1009.4|1008.9|1009.8|1009.3|1008|1007.5|1063
1593026400000|2020-06-24 19:20:00|1009.3|1008.8|1008.8|1008.3|1009.7|1009.2|1008.6|1008.1|773
1593026700000|2020-06-24 19:25:00|1008.9|1008.4|1008.6|1008.1|1009.6|1009.1|1008.4|1007.9|512
1593027000000|2020-06-24 19:30:00|1008.5|1008|1008.8|1008.3|1009.2|1008.7|1008.1|1007.6|709
1593027300000|2020-06-24 19:35:00|1008.7|1008.2|1009|1008.5|1009.2|1008.7|1008.1|1007.6|574
1593027600000|2020-06-24 19:40:00|1008.9|1008.4|1010.9|1010.4|1011|1010.5|1008.8|1008.3|837
1593027900000|2020-06-24 19:45:00|1011|1010.5|1009.9|1009.4|1011.1|1010.6|1009.8|1009.3|803
1593028200000|2020-06-24 19:50:00|1009.5|1009|1007.9|1007.4|1009.9|1009.4|1007.3|1006.8|2390
1593028500000|2020-06-24 19:55:00|1008|1007.5|1009.2|1008.7|1009.2|1008.7|1008|1007.5|6916
1593028800000|2020-06-24 20:00:00|1009|1008.5|1009.2|1008.2|1009.8|1008.8|1008.9|1007.9|1052
1593029100000|2020-06-24 20:05:00|1009.1|1008.1|1009.4|1008.4|1009.4|1008.4|1008.7|1007.7|151
1593029400000|2020-06-24 20:10:00|1009.6|1008.6|1010.8|1009.8|1010.8|1009.8|1009|1008|53
1593029700000|2020-06-24 20:15:00|1011.3|1010.3|1010.4|1009.4|1011.8|1010.8|1010.2|1009.2|29
1593030000000|2020-06-24 20:20:00|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|1
1593030300000|2020-06-24 20:25:00|1009.9|1008.9|1010.7|1009.7|1010.7|1009.7|1009.9|1008.9|41
1593030600000|2020-06-24 20:30:00|1010.4|1009.4|1010.5|1009.5|1010.5|1009.5|1010.4|1009.4|17
1593030900000|2020-06-24 20:35:00|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|7
1593031200000|2020-06-24 20:40:00|1009.8|1008.8|1009.9|1008.9|1009.9|1008.9|1009.8|1008.8|2
1593031500000|2020-06-24 20:45:00|1010.5|1009.5|1010.4|1009.4|1010.5|1009.5|1009.8|1008.8|34
1593031800000|2020-06-24 20:50:00|1009.7|1008.7|1009.9|1008.9|1009.9|1008.9|1009.7|1008.7|5
1593032100000|2020-06-24 20:55:00|1009.8|1008.8|1010.5|1009.5|1010.5|1009.5|1009.8|1008.8|6
1593035100000|2020-06-24 21:45:00|||||||||149
1593035400000|2020-06-24 21:50:00|1012.4|1011.4|1012.9|1011.9|1012.9|1011.9|1012.4|1011.4|77
1593035700000|2020-06-24 21:55:00|1011.5|1010.5|1008.2|1007.2|1011.5|1010.5|1008.2|1007.2|15
1593036000000|2020-06-24 22:00:00|1008.5|1006.5|1009.5|1007.5|1009.8|1007.8|1007.2|1005.2|0
1593036300000|2020-06-24 22:05:00|1009.7|1007.7|1008.6|1006.6|1009.7|1007.7|1008.4|1006.4|0
1593036600000|2020-06-24 22:10:00|1008.4|1006.4|1007.2|1005.2|1008.5|1006.5|1006.5|1004.5|0
1593036900000|2020-06-24 22:15:00|1007.3|1005.3|1007|1005|1007.6|1005.6|1006.7|1004.7|0
1593037200000|2020-06-24 22:20:00|1006.9|1004.9|1008.1|1006.1|1008.8|1006.8|1006.9|1004.9|0
1593037500000|2020-06-24 22:25:00|1008.2|1006.2|1008.4|1006.4|1009.6|1007.6|1007.8|1005.8|0
1593037800000|2020-06-24 22:30:00|1008.5|1006.5|1007.7|1005.7|1008.7|1006.7|1007.6|1005.6|0
1593038100000|2020-06-24 22:35:00|1007.8|1005.8|1008.1|1006.1|1008.5|1006.5|1007.8|1005.8|0
1593038400000|2020-06-24 22:40:00|1008.2|1006.2|1008.4|1006.4|1008.8|1006.8|1007.9|1005.9|0
1593038700000|2020-06-24 22:45:00|1008.3|1006.3|1008.2|1006.2|1008.6|1006.6|1007.7|1005.7|0
1593039000000|2020-06-24 22:50:00|1008.1|1006.1|1007.2|1005.2|1008.4|1006.4|1007|1005|0
1593039300000|2020-06-24 22:55:00|1007.3|1005.3|1006.6|1004.6|1007.5|1005.5|1006.1|1004.1|0
1593039600000|2020-06-24 23:00:00|1006.8|1004.8|1006.5|1004.5|1006.8|1004.8|1006.3|1004.3|0
1593039900000|2020-06-24 23:05:00|1006.6|1004.6|1006.5|1004.5|1006.8|1004.8|1006.4|1004.4|0
1593040200000|2020-06-24 23:10:00|1006.4|1004.4|1006.6|1004.6|1006.6|1004.6|1005.7|1003.7|0
1593040500000|2020-06-24 23:15:00|1006.7|1004.7|1006.4|1004.4|1006.8|1004.8|1006.3|1004.3|0
1593040800000|2020-06-24 23:20:00|1006.5|1004.5|1005|1003|1006.7|1004.7|1005|1003|0
1593041100000|2020-06-24 23:25:00|1005.1|1003.1|1005.8|1003.8|1005.9|1003.9|1005.1|1003.1|0
1593041400000|2020-06-24 23:30:00|1005.9|1003.9|1005.7|1003.7|1006.8|1004.8|1005.7|1003.7|0
1593041700000|2020-06-24 23:35:00|1005.8|1003.8|1005.7|1003.7|1006.2|1004.2|1004.9|1002.9|0
1593042000000|2020-06-24 23:40:00|1005.6|1003.6|1006.1|1004.1|1006.1|1004.1|1005.3|1003.3|0
1593042300000|2020-06-24 23:45:00|1006.2|1004.2|1006.4|1004.4|1006.8|1004.8|1006.2|1004.2|0
1593042600000|2020-06-24 23:50:00|1006.6|1004.6|1005.7|1003.7|1006.6|1004.6|1005.5|1003.5|0
1593042900000|2020-06-24 23:55:00|1005.8|1003.8|1004.9|1002.9|1006.5|1004.5|1004.9|1002.9|0
1593043200000|2020-06-25 00:00:00|1005|1004|1007.7|1006.7|1008|1007|1004.5|1003.5|27
1593043500000|2020-06-25 00:05:00|1008.6|1007.6|1008.2|1007.2|1009.6|1008.6|1008.2|1007.2|41
1593043800000|2020-06-25 00:10:00|1008.3|1007.3|1007.4|1006.4|1008.4|1007.4|1007.4|1006.4|5
1593044100000|2020-06-25 00:15:00|1007.7|1006.7|1009.9|1008.9|1010|1009|1007.7|1006.7|19
1593044400000|2020-06-25 00:20:00|1010.4|1009.4|1010.2|1009.2|1010.9|1009.9|1010.2|1009.2|33
1593044700000|2020-06-25 00:25:00|1010.4|1009.4|1010.7|1009.7|1011.1|1010.1|1009.7|1008.7|40
1593045000000|2020-06-25 00:30:00|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|1
1593045300000|2020-06-25 00:35:00|1010.9|1009.9|1010.4|1009.4|1010.9|1009.9|1010.4|1009.4|4
1593045600000|2020-06-25 00:40:00|1010.3|1009.3|1009.7|1008.7|1010.3|1009.3|1009.7|1008.7|9
1593045900000|2020-06-25 00:45:00|1010.7|1009.7|1011.3|1010.3|1011.3|1010.3|1010.7|1009.7|11
1593046200000|2020-06-25 00:50:00|1011.9|1010.9|1011.8|1010.8|1011.9|1010.9|1011.8|1010.8|13
1593046500000|2020-06-25 00:55:00|1011.9|1010.9|1011.2|1010.2|1012.2|1011.2|1011.2|1010.2|16
1593046800000|2020-06-25 01:00:00|1010.9|1009.9|1012.8|1011.8|1012.8|1011.8|1010.9|1009.9|49
1593047100000|2020-06-25 01:05:00|1012.6|1011.6|1011.7|1010.7|1012.6|1011.6|1011.3|1010.3|35
1593047400000|2020-06-25 01:10:00|1010|1009|1009.8|1008.8|1010.2|1009.2|1009.8|1008.8|11
1593047700000|2020-06-25 01:15:00|1009.7|1008.7|1009|1008|1010|1009|1009|1008|18
1593048000000|2020-06-25 01:20:00|1008.8|1007.8|1009.3|1008.3|1009.3|1008.3|1008.7|1007.7|10
1593048300000|2020-06-25 01:25:00|1008.9|1007.9|1006.6|1005.6|1008.9|1007.9|1006.6|1005.6|24
1593048600000|2020-06-25 01:30:00|1006.5|1005.5|1005|1004|1006.5|1005.5|1004.9|1003.9|67
1593048900000|2020-06-25 01:35:00|1004.9|1003.9|1004.1|1003.1|1004.9|1003.9|1004|1003|21
1593049200000|2020-06-25 01:40:00|1003.5|1002.5|1002.3|1001.3|1003.5|1002.5|1002.2|1001.2|45
1593049500000|2020-06-25 01:45:00|1002.2|1001.2|1002.3|1001.3|1003.5|1002.5|1002.2|1001.2|57
1593049800000|2020-06-25 01:50:00|1002.5|1001.5|1002.5|1001.5|1002.7|1001.7|1002.5|1001.5|31
1593050100000|2020-06-25 01:55:00|1002.1|1001.1|1001.1|1000.1|1002.3|1001.3|1001.1|1000.1|21
1593050400000|2020-06-25 02:00:00|1001.2|1000.2|1000.1|999.1|1001.2|1000.2|1000.1|999.1|36
1593050700000|2020-06-25 02:05:00|1000.3|999.3|999.7|998.7|1000.8|999.8|999.6|998.6|77
1593051000000|2020-06-25 02:10:00|999|998|999.7|998.7|999.7|998.7|998.4|997.4|58
1593051300000|2020-06-25 02:15:00|998.9|997.9|1000|999|1000.1|999.1|998.6|997.6|37
1593051600000|2020-06-25 02:20:00|1000.1|999.1|1000.4|999.4|1000.4|999.4|1000.1|999.1|10
1593051900000|2020-06-25 02:25:00|1000.2|999.2|1000.8|999.8|1000.8|999.8|1000.2|999.2|19
1593052200000|2020-06-25 02:30:00|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.7|999.7|10
1593052500000|2020-06-25 02:35:00|1001.1|1000.1|1001.2|1000.2|1001.2|1000.2|1000.8|999.8|15
1593052800000|2020-06-25 02:40:00|1001.4|1000.4|1001.4|1000.4|1001.9|1000.9|1001.4|1000.4|12
1593053100000|2020-06-25 02:45:00|1001.3|1000.3|1001.1|1000.1|1001.4|1000.4|1001|1000|16
1593053400000|2020-06-25 02:50:00|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.7|3
1593053700000|2020-06-25 02:55:00|1000.2|999.2|1001.7|1000.7|1001.7|1000.7|1000.2|999.2|27
1593054000000|2020-06-25 03:00:00|1001.9|1000.9|1001.4|1000.4|1002|1001|1001.4|1000.4|13
1593054300000|2020-06-25 03:05:00|1001.7|1000.7|1002.3|1001.3|1002.3|1001.3|1001.7|1000.7|21
1593054600000|2020-06-25 03:10:00|1002.4|1001.4|1002.7|1001.7|1002.8|1001.8|1002.2|1001.2|17
1593054900000|2020-06-25 03:15:00|1002.6|1001.6|1002.5|1001.5|1002.6|1001.6|1002.5|1001.5|2
1593055200000|2020-06-25 03:20:00|1001.8|1000.8|1001.8|1000.8|1002|1001|1001.3|1000.3|45
1593055500000|2020-06-25 03:25:00|1001.7|1000.7|1001.6|1000.6|1001.9|1000.9|1001.4|1000.4|24
1593055800000|2020-06-25 03:30:00|1002.5|1001.5|1001.6|1000.6|1002.5|1001.5|1001.6|1000.6|20
1593056100000|2020-06-25 03:35:00|1001.5|1000.5|1001.6|1000.6|1001.6|1000.6|1000.6|999.6|55
1593056400000|2020-06-25 03:40:00|1001.8|1000.8|1001.5|1000.5|1002.2|1001.2|1001.5|1000.5|12
1593056700000|2020-06-25 03:45:00|1001.8|1000.8|1000.9|999.9|1001.9|1000.9|1000.9|999.9|18
1593057000000|2020-06-25 03:50:00|1003.2|1002.2|1003.1|1002.1|1003.2|1002.2|1003.1|1002.1|2
1593057300000|2020-06-25 03:55:00|1003.5|1002.5|1003|1002|1003.7|1002.7|1003|1002|3
1593057600000|2020-06-25 04:00:00|1004.1|1003.1|1003|1002|1004.1|1003.1|1003|1002|3
1593057900000|2020-06-25 04:05:00|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1
1593058200000|2020-06-25 04:10:00|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|2
1593058500000|2020-06-25 04:15:00|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1
1593060000000|2020-06-25 04:40:00|1002.1|1001.1|1002.1|1001.1|1002.1|1001.1|1002.1|1001.1|1
1593060300000|2020-06-25 04:45:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1
1593060600000|2020-06-25 04:50:00|1001.7|1000.7|1002.6|1001.6|1002.6|1001.6|1001.7|1000.7|2
1593060900000|2020-06-25 04:55:00|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1
1593061200000|2020-06-25 05:00:00|1002.6|1001.6|1003|1002|1003|1002|1002.6|1001.6|4
1593061800000|2020-06-25 05:10:00|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|2
1593062700000|2020-06-25 05:25:00|1004.5|1003.5|1004.7|1003.7|1004.7|1003.7|1004.5|1003.5|4
1593063000000|2020-06-25 05:30:00|1004.9|1003.9|1006.2|1005.2|1006.2|1005.2|1004.3|1003.3|25
1593063300000|2020-06-25 05:35:00|1005.9|1004.9|1005.5|1004.5|1005.9|1004.9|1005.3|1004.3|13
1593063600000|2020-06-25 05:40:00|1005.7|1004.7|1005.2|1004.2|1005.7|1004.7|1005|1004|34
1593064200000|2020-06-25 05:50:00|1005.1|1004.1|1004.5|1003.5|1005.1|1004.1|1004.5|1003.5|3
1593064500000|2020-06-25 05:55:00|1005.4|1004.4|1005.3|1004.3|1005.7|1004.7|1004.9|1003.9|27
1593064800000|2020-06-25 06:00:00|1005.1|1004.1|1006.2|1005.2|1007.4|1006.4|1005.1|1004.1|41
1593065100000|2020-06-25 06:05:00|1005.2|1004.2|1004.6|1003.6|1005.2|1004.2|1004.4|1003.4|27
1593065400000|2020-06-25 06:10:00|1004.5|1003.5|1004.4|1003.4|1005|1004|1004.2|1003.2|22
1593065700000|2020-06-25 06:15:00|1003.9|1002.9|1004.6|1003.6|1004.7|1003.7|1003.9|1002.9|19
1593066000000|2020-06-25 06:20:00|1004.5|1003.5|1003.6|1002.6|1004.7|1003.7|1003.5|1002.5|76
1593066300000|2020-06-25 06:25:00|1003.4|1002.4|1003.1|1002.1|1003.6|1002.6|1003.1|1002.1|29
1593066600000|2020-06-25 06:30:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.2|1002.2|43
1593066900000|2020-06-25 06:35:00|1004.2|1003.2|1004.2|1003.2|1004.5|1003.5|1003.5|1002.5|13
1593067200000|2020-06-25 06:40:00|1004.1|1003.1|1003|1002|1004.1|1003.1|1003|1002|13
1593067500000|2020-06-25 06:45:00|1002.8|1001.8|1002.2|1001.2|1002.8|1001.8|1001.9|1000.9|9
1593067800000|2020-06-25 06:50:00|1001.9|1000.9|1001.8|1000.8|1001.9|1000.9|1001.7|1000.7|34
1593068100000|2020-06-25 06:55:00|1001.9|1000.9|1002.5|1001.5|1002.5|1001.5|1001.3|1000.3|31
1593068400000|2020-06-25 07:00:00|1002.2|1001.2|1002.2|1001.2|1002.8|1001.8|1001.4|1000.4|140
1593068700000|2020-06-25 07:05:00|1002.3|1001.3|1001.1|1000.1|1002.8|1001.8|1001.1|1000.1|234
1593069000000|2020-06-25 07:10:00|1001.2|1000.2|997.3|996.3|1001.2|1000.2|997|996|821
1593069300000|2020-06-25 07:15:00|997.1|996.1|996.8|995.8|997.3|996.3|995.9|994.9|713
1593069600000|2020-06-25 07:20:00|997|996|997.3|996.3|997.4|996.4|995.9|994.9|196
1593069900000|2020-06-25 07:25:00|997|996|999.2|998.2|999.2|998.2|997|996|144
1593070200000|2020-06-25 07:30:00|998.9|997.9|999.8|998.8|1000.2|999.2|998.8|997.8|301
1593070500000|2020-06-25 07:35:00|999.6|998.6|1000.4|999.4|1000.4|999.4|999|998|76
1593070800000|2020-06-25 07:40:00|1000.3|999.3|999.3|998.3|1001.3|1000.3|999.3|998.3|171
1593071100000|2020-06-25 07:45:00|999.7|998.7|998.9|997.9|1000.2|999.2|998.7|997.7|405
1593071400000|2020-06-25 07:50:00|998.8|997.8|997.8|996.8|999|998|997.2|996.2|305
1593071700000|2020-06-25 07:55:00|997.9|996.9|998.1|997.1|998.5|997.5|997.1|996.1|926
1593072000000|2020-06-25 08:00:00|998.2|997.2|999.6|998.6|999.8|998.8|998|997|396
1593072300000|2020-06-25 08:05:00|999.5|998.5|1001.6|1000.6|1002.5|1001.5|999.2|998.2|524
1593072600000|2020-06-25 08:10:00|1001.7|1000.7|1003.2|1002.2|1003.8|1002.8|1001.7|1000.7|220
1593072900000|2020-06-25 08:15:00|1003.5|1002.5|1003.8|1002.8|1004.1|1003.1|1002.6|1001.6|198
1593073200000|2020-06-25 08:20:00|1003.9|1002.9|1004.7|1003.7|1005.6|1004.6|1003.9|1002.9|310
1593073500000|2020-06-25 08:25:00|1004.6|1003.6|1003.5|1002.5|1004.7|1003.7|1003.4|1002.4|99
1593073800000|2020-06-25 08:30:00|1003.6|1002.6|1003.7|1002.7|1004.5|1003.5|1003.4|1002.4|151
1593074100000|2020-06-25 08:35:00|1003.9|1002.9|1003.6|1002.6|1004|1003|1003.5|1002.5|43
1593074400000|2020-06-25 08:40:00|1003.8|1002.8|1006.1|1005.1|1006.3|1005.3|1003.2|1002.2|235
1593074700000|2020-06-25 08:45:00|1005.9|1004.9|1005.3|1004.3|1006.2|1005.2|1005|1004|213
1593075000000|2020-06-25 08:50:00|1005.4|1004.4|1005.9|1004.9|1006|1005|1005.3|1004.3|80
1593075300000|2020-06-25 08:55:00|1005.8|1004.8|1005|1004|1005.9|1004.9|1004.9|1003.9|92
1593075600000|2020-06-25 09:00:00|1005.2|1004.2|1006.2|1005.2|1006.2|1005.2|1004.1|1003.1|401
1593075900000|2020-06-25 09:05:00|1006.1|1005.1|1004.9|1003.9|1006.2|1005.2|1004.9|1003.9|126
1593076200000|2020-06-25 09:10:00|1004.8|1003.8|1004.8|1003.8|1005.1|1004.1|1004.6|1003.6|97
1593076500000|2020-06-25 09:15:00|1004.7|1003.7|1005.1|1004.1|1005.5|1004.5|1004.7|1003.7|107
1593076800000|2020-06-25 09:20:00|1004.9|1003.9|1005.5|1004.5|1005.5|1004.5|1004.3|1003.3|45
1593077100000|2020-06-25 09:25:00|1005.6|1004.6|1007.1|1006.1|1007.1|1006.1|1005.6|1004.6|84
1593077400000|2020-06-25 09:30:00|1007.3|1006.3|1007.4|1006.4|1007.5|1006.5|1006.8|1005.8|127
1593077700000|2020-06-25 09:35:00|1007.1|1006.1|1007.2|1006.2|1007.6|1006.6|1006.9|1005.9|54
1593078000000|2020-06-25 09:40:00|1007.1|1006.1|1003.9|1002.9|1007.3|1006.3|1003.3|1002.3|307
1593078300000|2020-06-25 09:45:00|1004|1003|1005.2|1004.2|1005.2|1004.2|1003.4|1002.4|358
1593078600000|2020-06-25 09:50:00|1005.1|1004.1|1004.9|1003.9|1005.6|1004.6|1004.7|1003.7|81
1593078900000|2020-06-25 09:55:00|1005.1|1004.1|1004.9|1003.9|1005.9|1004.9|1004.7|1003.7|172
1593079200000|2020-06-25 10:00:00|1005|1004|1005.8|1004.8|1006.1|1005.1|1005|1004|72
1593079500000|2020-06-25 10:05:00|1005.7|1004.7|1004.3|1003.3|1005.7|1004.7|1004.2|1003.2|111
1593079800000|2020-06-25 10:10:00|1004.2|1003.2|1003.5|1002.5|1004.3|1003.3|1003.4|1002.4|167
1593080100000|2020-06-25 10:15:00|1003.3|1002.3|1003|1002|1003.8|1002.8|1002.7|1001.7|121
1593080400000|2020-06-25 10:20:00|1002.9|1001.9|1004.1|1003.1|1004.1|1003.1|1002.8|1001.8|148
1593080700000|2020-06-25 10:25:00|1004.2|1003.2|1004.3|1003.3|1004.6|1003.6|1004|1003|63
1593081000000|2020-06-25 10:30:00|1004.1|1003.1|1004.5|1003.5|1005.1|1004.1|1003.9|1002.9|358
1593081300000|2020-06-25 10:35:00|1004.3|1003.3|1004|1003|1004.7|1003.7|1003.2|1002.2|142
1593081600000|2020-06-25 10:40:00|1003.9|1002.9|1003.6|1002.6|1003.9|1002.9|1002.9|1001.9|491
1593081900000|2020-06-25 10:45:00|1003.7|1002.7|1004|1003|1004.3|1003.3|1003.5|1002.5|85
1593082200000|2020-06-25 10:50:00|1003.8|1002.8|1004.6|1003.6|1004.8|1003.8|1003.5|1002.5|116
1593082500000|2020-06-25 10:55:00|1004.7|1003.7|1004.9|1003.9|1004.9|1003.9|1004.1|1003.1|100
1593082800000|2020-06-25 11:00:00|1004.8|1003.8|1003.9|1002.9|1004.8|1003.8|1003.6|1002.6|202
1593083100000|2020-06-25 11:05:00|1004.2|1003.2|1003.8|1002.8|1004.4|1003.4|1003.5|1002.5|102
1593083400000|2020-06-25 11:10:00|1004.3|1003.3|1003.7|1002.7|1004.6|1003.6|1003.7|1002.7|50
1593083700000|2020-06-25 11:15:00|1003.6|1002.6|1002|1001|1003.6|1002.6|1001.7|1000.7|153
1593084000000|2020-06-25 11:20:00|1002.1|1001.1|1002|1001|1002.6|1001.6|1001.8|1000.8|78
1593084300000|2020-06-25 11:25:00|1002.1|1001.1|1002.2|1001.2|1002.3|1001.3|1001.7|1000.7|99
1593084600000|2020-06-25 11:30:00|1002.1|1001.1|1002.2|1001.2|1002.4|1001.4|1001.9|1000.9|259
1593084900000|2020-06-25 11:35:00|1002.3|1001.3|1001.7|1000.7|1002.3|1001.3|1001.5|1000.5|214
1593085200000|2020-06-25 11:40:00|1001.6|1000.6|999.7|998.7|1001.8|1000.8|999.4|998.4|398
1593085500000|2020-06-25 11:45:00|999.8|998.8|999.7|998.7|999.9|998.9|999|998|422
1593085800000|2020-06-25 11:50:00|999.6|998.6|999.8|998.8|1000|999|999.2|998.2|293
1593086100000|2020-06-25 11:55:00|999.7|998.7|999.2|998.2|1000.3|999.3|999|998|386
1593086400000|2020-06-25 12:00:00|999.4|998.4|1000.2|999.2|1000.3|999.3|999.3|998.3|456
1593086700000|2020-06-25 12:05:00|1000.1|999.1|1000.8|999.8|1000.9|999.9|999.7|998.7|253
1593087000000|2020-06-25 12:10:00|1000.9|999.9|1000.9|999.9|1001.2|1000.2|1000.5|999.5|269
1593087300000|2020-06-25 12:15:00|1000.8|999.8|999.7|998.7|1000.9|999.9|999.6|998.6|546
1593087600000|2020-06-25 12:20:00|999.6|998.6|1000.9|999.9|1000.9|999.9|999.3|998.3|361
1593087900000|2020-06-25 12:25:00|1000.8|999.8|1000.9|999.9|1001.5|1000.5|1000.7|999.7|211
1593088200000|2020-06-25 12:30:00|1001|1000|1001|1000|1001.2|1000.2|999.2|998.2|351
1593088500000|2020-06-25 12:35:00|1001.2|1000.2|1001.7|1000.7|1004.5|1003.5|1001.1|1000.1|610
1593088800000|2020-06-25 12:40:00|1001.2|1000.2|1002.4|1001.4|1002.8|1001.8|1001.2|1000.2|174
1593089100000|2020-06-25 12:45:00|1002.1|1001.1|1003.3|1002.3|1003.4|1002.4|1001|1000|432
1593089400000|2020-06-25 12:50:00|1003.2|1002.2|1004|1003|1004.4|1003.4|1002.9|1001.9|682
1593089700000|2020-06-25 12:55:00|1003.9|1002.9|1003.6|1002.6|1004.5|1003.5|1003.2|1002.2|454
1593090000000|2020-06-25 13:00:00|1003.5|1002.5|1005|1004|1005|1004|1003.3|1002.3|299
1593090300000|2020-06-25 13:05:00|1005.1|1004.1|1005.4|1004.4|1005.8|1004.8|1004.8|1003.8|275
1593090600000|2020-06-25 13:10:00|1005.5|1004.5|1006.9|1005.9|1007|1006|1005.5|1004.5|337
1593090900000|2020-06-25 13:15:00|1006.8|1005.8|1007.4|1006.4|1007.5|1006.5|1006.8|1005.8|474
1593091200000|2020-06-25 13:20:00|1007.3|1006.3|1006.6|1005.6|1007.3|1006.3|1006|1005|270
1593091500000|2020-06-25 13:25:00|1006.5|1005.5|1006|1005|1006.5|1005.5|1005.8|1004.8|309
1593091800000|2020-06-25 13:30:00|1005.8|1005.3|1007.2|1006.7|1007.6|1007.1|1005.5|1005|3610
1593092100000|2020-06-25 13:35:00|1007.5|1007|1007.4|1006.9|1008.6|1008.1|1006.4|1005.9|1830
1593092400000|2020-06-25 13:40:00|1007.6|1007.1|1004.1|1003.6|1007.6|1007.1|1003.2|1002.7|2120
1593092700000|2020-06-25 13:45:00|1004.3|1003.8|1002.8|1002.3|1005|1004.5|1002.8|1002.3|1462
1593093000000|2020-06-25 13:50:00|1003|1002.5|1005.9|1005.4|1006.6|1006.1|1002.4|1001.9|1190
1593093300000|2020-06-25 13:55:00|1005.8|1005.3|1006.5|1006|1006.6|1006.1|1004.8|1004.3|773
1593093600000|2020-06-25 14:00:00|1006.6|1006.1|1008.5|1008|1008.8|1008.3|1005.7|1005.2|1817
1593093900000|2020-06-25 14:05:00|1008.4|1007.9|1007.5|1007|1008.5|1008|1006.3|1005.8|1362
1593094200000|2020-06-25 14:10:00|1007.6|1007.1|1009.7|1009.2|1010|1009.5|1007.2|1006.7|1914
1593094500000|2020-06-25 14:15:00|1009.8|1009.3|1008.5|1008|1010.2|1009.7|1008.5|1008|948
1593094800000|2020-06-25 14:20:00|1008.6|1008.1|1010.4|1009.9|1010.8|1010.3|1008.4|1007.9|1036
1593095100000|2020-06-25 14:25:00|1010.3|1009.8|1011|1010.5|1011.7|1011.2|1010|1009.5|1128
1593095400000|2020-06-25 14:30:00|1011.1|1010.6|1010.2|1009.7|1012.1|1011.6|1010.2|1009.7|1437
1593095700000|2020-06-25 14:35:00|1010.3|1009.8|1010.2|1009.7|1011|1010.5|1009.9|1009.4|729
1593096000000|2020-06-25 14:40:00|1010.3|1009.8|1009.5|1009|1010.7|1010.2|1009|1008.5|770
1593096300000|2020-06-25 14:45:00|1009.4|1008.9|1008.5|1008|1010.6|1010.1|1008|1007.5|1173
1593096600000|2020-06-25 14:50:00|1008.4|1007.9|1007.8|1007.3|1009.2|1008.7|1007.8|1007.3|949
1593096900000|2020-06-25 14:55:00|1007.7|1007.2|1007.7|1007.2|1008.8|1008.3|1007.1|1006.6|1014
1593097200000|2020-06-25 15:00:00|1007.6|1007.1|1007.4|1006.9|1007.8|1007.3|1006.2|1005.7|779
1593097500000|2020-06-25 15:05:00|1007.3|1006.8|1006.8|1006.3|1007.3|1006.8|1006.1|1005.6|954
1593097800000|2020-06-25 15:10:00|1006.9|1006.4|1007.9|1007.4|1008.3|1007.8|1005.6|1005.1|672
1593098100000|2020-06-25 15:15:00|1007.7|1007.2|1008.9|1008.4|1009|1008.5|1007.6|1007.1|669
1593098400000|2020-06-25 15:20:00|1009|1008.5|1008.2|1007.7|1009.1|1008.6|1008.1|1007.6|437
1593098700000|2020-06-25 15:25:00|1008.6|1008.1|1008.1|1007.6|1008.7|1008.2|1007.3|1006.8|763
1593099000000|2020-06-25 15:30:00|1008|1007.5|1005.5|1005|1008.5|1008|1005|1004.5|2052
1593099300000|2020-06-25 15:35:00|1005.4|1004.9|1005.7|1005.2|1006.4|1005.9|1004.8|1004.3|767
1593099600000|2020-06-25 15:40:00|1005.8|1005.3|1006.3|1005.8|1006.3|1005.8|1004.9|1004.4|429
1593099900000|2020-06-25 15:45:00|1006.2|1005.7|1006.8|1006.3|1007|1006.5|1006.1|1005.6|293
1593100200000|2020-06-25 15:50:00|1006.9|1006.4|1006.6|1006.1|1007.2|1006.7|1006.5|1006|295
1593100500000|2020-06-25 15:55:00|1006.7|1006.2|1007|1006.5|1007.7|1007.2|1006.7|1006.2|450
1593100800000|2020-06-25 16:00:00|1007.2|1006.7|1008.2|1007.7|1008.4|1007.9|1007.1|1006.6|299
1593101100000|2020-06-25 16:05:00|1008.3|1007.8|1008.7|1008.2|1009|1008.5|1008.1|1007.6|617
1593101400000|2020-06-25 16:10:00|1008.8|1008.3|1008.3|1007.8|1009.2|1008.7|1008.1|1007.6|1008
1593101700000|2020-06-25 16:15:00|1008.5|1008|1009.4|1008.9|1009.4|1008.9|1008.5|1008|275
1593102000000|2020-06-25 16:20:00|1009.3|1008.8|1009.3|1008.8|1009.8|1009.3|1009.2|1008.7|186
1593102300000|2020-06-25 16:25:00|1009.5|1009|1008.7|1008.2|1009.5|1009|1008.7|1008.2|101
1593102600000|2020-06-25 16:30:00|1009|1008.5|1008.8|1008.3|1009.3|1008.8|1007.3|1006.8|1368
1593102900000|2020-06-25 16:35:00|1008.7|1008.2|1008.9|1008.4|1009.6|1009.1|1008.2|1007.7|403
1593103200000|2020-06-25 16:40:00|1008.8|1008.3|1009.9|1009.4|1010.2|1009.7|1008.7|1008.2|796
1593103500000|2020-06-25 16:45:00|1010|1009.5|1009.3|1008.8|1010.1|1009.6|1009.1|1008.6|1398
1593103800000|2020-06-25 16:50:00|1009.1|1008.6|1009.4|1008.9|1009.6|1009.1|1009|1008.5|227
1593104100000|2020-06-25 16:55:00|1009.3|1008.8|1008.7|1008.2|1009.4|1008.9|1008.6|1008.1|382
1593104400000|2020-06-25 17:00:00|1008.5|1008|1006.4|1005.9|1008.6|1008.1|1005.8|1005.3|2462
1593104700000|2020-06-25 17:05:00|1006.5|1006|1006.2|1005.7|1006.9|1006.4|1006.2|1005.7|1087
1593105000000|2020-06-25 17:10:00|1006.4|1005.9|1006.5|1006|1006.8|1006.3|1005.9|1005.4|548
1593105300000|2020-06-25 17:15:00|1006.4|1005.9|1007.4|1006.9|1007.5|1007|1006.3|1005.8|472
1593105600000|2020-06-25 17:20:00|1007.3|1006.8|1006.8|1006.3|1007.7|1007.2|1006.6|1006.1|245
1593105900000|2020-06-25 17:25:00|1006.7|1006.2|1006.9|1006.4|1007.3|1006.8|1006.6|1006.1|317
1593106200000|2020-06-25 17:30:00|1006.8|1006.3|1006.1|1005.6|1007|1006.5|1005.5|1005|395
1593106500000|2020-06-25 17:35:00|1006.2|1005.7|1007.1|1006.6|1007.4|1006.9|1005.8|1005.3|389
1593106800000|2020-06-25 17:40:00|1007.2|1006.7|1006.7|1006.2|1007.6|1007.1|1006.7|1006.2|362
1593107100000|2020-06-25 17:45:00|1006.8|1006.3|1007.6|1007.1|1007.8|1007.3|1006.8|1006.3|107
1593107400000|2020-06-25 17:50:00|1007.4|1006.9|1007.1|1006.6|1007.4|1006.9|1007|1006.5|106
1593107700000|2020-06-25 17:55:00|1007.2|1006.7|1007|1006.5|1007.2|1006.7|1006.5|1006|164
1593108000000|2020-06-25 18:00:00|1006.9|1006.4|1005.8|1005.3|1007.2|1006.7|1005.6|1005.1|1004
1593108300000|2020-06-25 18:05:00|1005.9|1005.4|1006|1005.5|1006.3|1005.8|1005.9|1005.4|562
1593108600000|2020-06-25 18:10:00|1006.1|1005.6|1006.5|1006|1006.7|1006.2|1006|1005.5|193
1593108900000|2020-06-25 18:15:00|1006.6|1006.1|1006.8|1006.3|1007.3|1006.8|1006.4|1005.9|249
1593109200000|2020-06-25 18:20:00|1006.7|1006.2|1005.5|1005|1006.7|1006.2|1005.2|1004.7|341
1593109500000|2020-06-25 18:25:00|1005.6|1005.1|1006.1|1005.6|1006.3|1005.8|1005.6|1005.1|91
1593109800000|2020-06-25 18:30:00|1005.9|1005.4|1005.1|1004.6|1005.9|1005.4|1005.1|1004.6|108
1593110100000|2020-06-25 18:35:00|1005.3|1004.8|1005.8|1005.3|1005.9|1005.4|1004.8|1004.3|281
1593110400000|2020-06-25 18:40:00|1005.6|1005.1|1006.3|1005.8|1006.6|1006.1|1005.5|1005|284
1593110700000|2020-06-25 18:45:00|1006.4|1005.9|1007.1|1006.6|1007.2|1006.7|1006.1|1005.6|618
1593111000000|2020-06-25 18:50:00|1007|1006.5|1007.8|1007.3|1008.1|1007.6|1007|1006.5|579
1593111300000|2020-06-25 18:55:00|1008|1007.5|1007.9|1007.4|1008.5|1008|1007.6|1007.1|401
1593111600000|2020-06-25 19:00:00|1007.8|1007.3|1009.5|1009|1009.6|1009.1|1007.2|1006.7|722
1593111900000|2020-06-25 19:05:00|1009.6|1009.1|1010.6|1010.1|1011.1|1010.6|1009.6|1009.1|1127
1593112200000|2020-06-25 19:10:00|1010.7|1010.2|1010.5|1010|1010.8|1010.3|1010|1009.5|538
1593112500000|2020-06-25 19:15:00|1010.4|1009.9|1011|1010.5|1011.5|1011|1010.4|1009.9|469
1593112800000|2020-06-25 19:20:00|1010.8|1010.3|1011.8|1011.3|1012.1|1011.6|1010.8|1010.3|740
1593113100000|2020-06-25 19:25:00|1011.7|1011.2|1011.3|1010.8|1012|1011.5|1011.2|1010.7|980
1593113400000|2020-06-25 19:30:00|1011.4|1010.9|1011.5|1011|1012.1|1011.6|1010.3|1009.8|675
1593113700000|2020-06-25 19:35:00|1011.6|1011.1|1010.8|1010.3|1011.8|1011.3|1010.5|1010|567
1593114000000|2020-06-25 19:40:00|1010.9|1010.4|1011.5|1011|1011.6|1011.1|1010.7|1010.2|968
1593114300000|2020-06-25 19:45:00|1011.4|1010.9|1010.8|1010.3|1011.8|1011.3|1010.3|1009.8|560
1593114600000|2020-06-25 19:50:00|1010.9|1010.4|1012.9|1012.4|1012.9|1012.4|1010.8|1010.3|2541
1593114900000|2020-06-25 19:55:00|1012.8|1012.3|1012.5|1012|1013.1|1012.6|1011.9|1011.4|8470
1593115200000|2020-06-25 20:00:00|1012.4|1011.9|1013.6|1012.6|1013.7|1012.7|1012.4|1011.5|945
1593115500000|2020-06-25 20:05:00|1013.5|1012.5|1012.7|1011.7|1013.5|1012.5|1012.7|1011.7|169
1593115800000|2020-06-25 20:10:00|1012.5|1011.5|1012.9|1011.9|1012.9|1011.9|1012|1011|174
1593116100000|2020-06-25 20:15:00|1013|1012|1011.8|1010.8|1013|1012|1011.8|1010.8|52
1593116700000|2020-06-25 20:25:00|1012.5|1011.5|1012.5|1011.5|1012.7|1011.7|1012.5|1011.5|38
1593117000000|2020-06-25 20:30:00|1012.6|1011.6|1011.5|1010.5|1012.8|1011.8|1011.5|1010.5|7
1593117300000|2020-06-25 20:35:00|1011.8|1010.8|1012.1|1011.1|1012.1|1011.1|1011.2|1010.2|9
1593117600000|2020-06-25 20:40:00|||||||||1
1593117900000|2020-06-25 20:45:00|1012.9|1011.9|1012.9|1011.9|1012.9|1011.9|1012.9|1011.9|1
1593118200000|2020-06-25 20:50:00|1013.2|1012.2|1013|1012|1013.4|1012.4|1013|1012|7
1593118500000|2020-06-25 20:55:00|1013.2|1012.2|1013.3|1012.3|1014.1|1013.1|1013.2|1012.2|25
1593118800000|2020-06-25 21:00:00|1013.6|1012.6|1013.8|1012.8|1014.3|1013.3|1013.5|1012.5|11
1593122400000|2020-06-25 22:00:00|1014.2|1012.2|1014.5|1012.5|1014.7|1012.7|1013.5|1011.5|0
1593122700000|2020-06-25 22:05:00|1014.6|1012.6|1013.8|1011.8|1014.6|1012.6|1013.3|1011.3|0
1593123000000|2020-06-25 22:10:00|1014|1012|1014|1012|1014.1|1012.1|1013.3|1011.3|0
1593123300000|2020-06-25 22:15:00|1014.1|1012.1|1013.6|1011.6|1014.1|1012.1|1013|1011|0
1593123600000|2020-06-25 22:20:00|1013.7|1011.7|1014.4|1012.4|1014.4|1012.4|1013.2|1011.2|0
1593123900000|2020-06-25 22:25:00|1014.3|1012.3|1014.6|1012.6|1014.8|1012.8|1014.3|1012.3|0
1593124200000|2020-06-25 22:30:00|1014.5|1012.5|1013.5|1011.5|1014.5|1012.5|1013.4|1011.4|0
1593124500000|2020-06-25 22:35:00|1013.6|1011.6|1013.5|1011.5|1014.1|1012.1|1013.5|1011.5|0
1593124800000|2020-06-25 22:40:00|1013.6|1011.6|1013.6|1011.6|1014|1012|1013.2|1011.2|0
1593125100000|2020-06-25 22:45:00|1013.7|1011.7|1013.6|1011.6|1013.7|1011.7|1013.2|1011.2|0
1593125400000|2020-06-25 22:50:00|1013.7|1011.7|1014.4|1012.4|1014.6|1012.6|1013.6|1011.6|0
1593125700000|2020-06-25 22:55:00|1014.5|1012.5|1014.5|1012.5|1014.8|1012.8|1014.3|1012.3|0
1593126000000|2020-06-25 23:00:00|1014.4|1012.4|1014.1|1012.1|1014.7|1012.7|1014.1|1012.1|0
1593126300000|2020-06-25 23:05:00|1014.2|1012.2|1014.1|1012.1|1014.5|1012.5|1013.7|1011.7|0
1593126600000|2020-06-25 23:10:00|1014.3|1012.3|1014.1|1012.1|1014.6|1012.6|1014|1012|0
1593126900000|2020-06-25 23:15:00|1014|1012|1014.1|1012.1|1014.4|1012.4|1014|1012|0
1593127200000|2020-06-25 23:20:00|1014|1012|1015.9|1013.9|1016.1|1014.1|1014|1012|0
1593127500000|2020-06-25 23:25:00|1015.8|1013.8|1016|1014|1016.3|1014.3|1015.8|1013.8|0
1593127800000|2020-06-25 23:30:00|1016.1|1014.1|1015.8|1013.8|1016.5|1014.5|1015.7|1013.7|0
1593128100000|2020-06-25 23:35:00|1015.7|1013.7|1015.9|1013.9|1016|1014|1015.6|1013.6|0
1593128400000|2020-06-25 23:40:00|1015.8|1013.8|1016.4|1014.4|1016.4|1014.4|1015.8|1013.8|0
1593128700000|2020-06-25 23:45:00|1016.5|1014.5|1015.7|1013.7|1016.7|1014.7|1015.6|1013.6|0
1593129000000|2020-06-25 23:50:00|1015.6|1013.6|1015.4|1013.4|1016|1014|1015.4|1013.4|0
1593129300000|2020-06-25 23:55:00|1015.5|1013.5|1014.5|1012.5|1015.5|1013.5|1014.3|1012.3|0
1593129600000|2020-06-26 00:00:00|1014.4|1012.4|1013.6|1012.6|1014.6|1013|1012.9|1011.9|10
1593129900000|2020-06-26 00:05:00|1012.8|1011.8|1013.2|1012.2|1013.2|1012.2|1012.8|1011.8|9
1593130200000|2020-06-26 00:10:00|1013.3|1012.3|1012.6|1011.6|1013.4|1012.4|1012.6|1011.6|8
1593130800000|2020-06-26 00:20:00|1012.4|1011.4|1012.7|1011.7|1012.7|1011.7|1012.4|1011.4|3
1593131100000|2020-06-26 00:25:00|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|2
1593131400000|2020-06-26 00:30:00|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1010.6|1009.6|3
1593131700000|2020-06-26 00:35:00|1011.1|1010.1|1010.5|1009.5|1011.1|1010.1|1010.5|1009.5|2
1593132300000|2020-06-26 00:45:00|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1
1593132900000|2020-06-26 00:55:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|3
1593133200000|2020-06-26 01:00:00|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1
1593133500000|2020-06-26 01:05:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1
1593133800000|2020-06-26 01:10:00|1012.7|1011.7|1012.9|1011.9|1013.7|1012.7|1012.7|1011.7|10
1593134100000|2020-06-26 01:15:00|1012.7|1011.7|1014.3|1013.3|1014.9|1013.9|1012.4|1011.4|67
1593134400000|2020-06-26 01:20:00|1015|1014|1014.9|1013.9|1015.5|1014.5|1014.7|1013.7|14
1593134700000|2020-06-26 01:25:00|1015.1|1014.1|1013.1|1012.1|1015.1|1014.1|1012.6|1011.6|91
1593135000000|2020-06-26 01:30:00|1013.4|1012.4|1013|1012|1013.9|1012.9|1012.2|1011.2|33
1593135300000|2020-06-26 01:35:00|1012.9|1011.9|1013.6|1012.6|1014|1013|1012.5|1011.5|68
1593135600000|2020-06-26 01:40:00|1014|1013|1014|1013|1014.4|1013.4|1013|1012|93
1593135900000|2020-06-26 01:45:00|1014.7|1013.7|1015.9|1014.9|1016|1015|1014.6|1013.6|137
1593136200000|2020-06-26 01:50:00|1015.7|1014.7|1016.6|1015.6|1016.6|1015.6|1015.7|1014.7|63
1593136500000|2020-06-26 01:55:00|1016.7|1015.7|1016.8|1015.8|1017.1|1016.1|1016.4|1015.4|41
1593136800000|2020-06-26 02:00:00|1017.1|1016.1|1016.5|1015.5|1017.3|1016.3|1016.5|1015.5|20
1593137100000|2020-06-26 02:05:00|1017.2|1016.2|1016.8|1015.8|1017.2|1016.2|1016.8|1015.8|19
1593137400000|2020-06-26 02:10:00|1016.9|1015.9|1016.5|1015.5|1016.9|1015.9|1016.5|1015.5|2
1593137700000|2020-06-26 02:15:00|1015.3|1014.3|1014.6|1013.6|1015.3|1014.3|1014.6|1013.6|5
1593138000000|2020-06-26 02:20:00|1015|1014|1014.8|1013.8|1015.3|1014.3|1014.6|1013.6|12
1593138300000|2020-06-26 02:25:00|1015.2|1014.2|1015|1014|1015.3|1014.3|1014.8|1013.8|34
1593138600000|2020-06-26 02:30:00|1015.4|1014.4|1015.1|1014.1|1015.4|1014.4|1015.1|1014.1|7
1593138900000|2020-06-26 02:35:00|1014.3|1013.3|1014.5|1013.5|1014.5|1013.5|1014.1|1013.1|8
1593139200000|2020-06-26 02:40:00|1015.6|1014.6|1015.3|1014.3|1015.6|1014.6|1015.3|1014.3|16
1593139500000|2020-06-26 02:45:00|1015.7|1014.7|1016.2|1015.2|1016.4|1015.4|1015.7|1014.7|6
1593139800000|2020-06-26 02:50:00|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|2
1593140700000|2020-06-26 03:05:00|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|1
1593142500000|2020-06-26 03:35:00|1016.5|1015.5|1016.5|1015.5|1016.5|1015.5|1016.5|1015.5|2
1593142800000|2020-06-26 03:40:00|1016.2|1015.2|1016.2|1015.2|1016.4|1015.4|1016.2|1015.2|15
1593143100000|2020-06-26 03:45:00|||||||||1
1593143700000|2020-06-26 03:55:00|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1
1593144300000|2020-06-26 04:05:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|2
1593144600000|2020-06-26 04:10:00|||||||||1
1593144900000|2020-06-26 04:15:00|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|2
1593145200000|2020-06-26 04:20:00|1017.5|1016.5|1017.9|1016.9|1017.9|1016.9|1017.5|1016.5|11
1593145500000|2020-06-26 04:25:00|1018.1|1017.1|1018.2|1017.2|1018.2|1017.2|1018.1|1017.1|2
1593145800000|2020-06-26 04:30:00|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|1
1593146100000|2020-06-26 04:35:00|1017.5|1016.5|1017.7|1016.7|1017.7|1016.7|1017.5|1016.5|7
1593147000000|2020-06-26 04:50:00|1017|1016|1017|1016|1017|1016|1017|1016|5
1593147300000|2020-06-26 04:55:00|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1
1593147600000|2020-06-26 05:00:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1
1593148200000|2020-06-26 05:10:00|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|3
1593148500000|2020-06-26 05:15:00|1016.1|1015.1|1016|1015|1016.1|1015.1|1016|1015|13
1593149100000|2020-06-26 05:25:00|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1
1593149400000|2020-06-26 05:30:00|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|5
1593149700000|2020-06-26 05:35:00|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|5
1593150600000|2020-06-26 05:50:00|1015.9|1014.9|1015.6|1014.6|1015.9|1014.9|1015.6|1014.6|13
1593150900000|2020-06-26 05:55:00|1014.6|1013.6|1016.1|1015.1|1016.1|1015.1|1014.6|1013.6|41
1593151200000|2020-06-26 06:00:00|1015.8|1014.8|1014.5|1013.5|1016.3|1015.3|1014.3|1013.3|67
1593151500000|2020-06-26 06:05:00|1015.4|1014.4|1015.3|1014.3|1015.4|1014.4|1015.2|1014.2|22
1593151800000|2020-06-26 06:10:00|1015|1014|1014|1013|1015|1014|1013.2|1012.2|18
1593152100000|2020-06-26 06:15:00|1014.4|1013.4|1013.9|1012.9|1014.4|1013.4|1013.8|1012.8|73
1593152400000|2020-06-26 06:20:00|1014|1013|1013.5|1012.5|1014|1013|1012.9|1011.9|108
1593152700000|2020-06-26 06:25:00|1013.1|1012.1|1013|1012|1013.1|1012.1|1012.9|1011.9|24
1593153000000|2020-06-26 06:30:00|1013.8|1012.8|1014|1013|1014|1013|1013.8|1012.8|4
1593153300000|2020-06-26 06:35:00|1014.2|1013.2|1013.5|1012.5|1014.4|1013.4|1013.5|1012.5|44
1593153600000|2020-06-26 06:40:00|1013.6|1012.6|1013.8|1012.8|1013.8|1012.8|1013.3|1012.3|19
1593153900000|2020-06-26 06:45:00|1014.3|1013.3|1014|1013|1014.5|1013.5|1014|1013|10
1593154200000|2020-06-26 06:50:00|1014.3|1013.3|1013.6|1012.6|1014.3|1013.3|1013.6|1012.6|11
1593154500000|2020-06-26 06:55:00|1013.5|1012.5|1013.3|1012.3|1013.8|1012.8|1013.3|1012.3|12
1593154800000|2020-06-26 07:00:00|1013|1012|1013.3|1012.3|1014.3|1013.3|1012.9|1011.9|123
1593155100000|2020-06-26 07:05:00|1013|1012|1012.7|1011.7|1013.6|1012.6|1012.7|1011.7|51
1593155400000|2020-06-26 07:10:00|1012.6|1011.6|1010.9|1009.9|1012.6|1011.6|1010.9|1009.9|216
1593155700000|2020-06-26 07:15:00|1010.8|1009.8|1010.7|1009.7|1011.1|1010.1|1010.5|1009.5|86
1593156000000|2020-06-26 07:20:00|1010.6|1009.6|1010.9|1009.9|1011.2|1010.2|1010.4|1009.4|78
1593156300000|2020-06-26 07:25:00|1010.8|1009.8|1011.6|1010.6|1011.7|1010.7|1010.7|1009.7|61
1593156600000|2020-06-26 07:30:00|1011.7|1010.7|1011.5|1010.5|1011.8|1010.8|1011.5|1010.5|58
1593156900000|2020-06-26 07:35:00|1011.6|1010.6|1011.7|1010.7|1011.9|1010.9|1011.3|1010.3|119
1593157200000|2020-06-26 07:40:00|1011.5|1010.5|1012.3|1011.3|1012.3|1011.3|1011.3|1010.3|27
1593157500000|2020-06-26 07:45:00|1012.6|1011.6|1012.7|1011.7|1013.2|1012.2|1012.5|1011.5|53
1593157800000|2020-06-26 07:50:00|1012.8|1011.8|1012.4|1011.4|1013.2|1012.2|1012.3|1011.3|63
1593158100000|2020-06-26 07:55:00|1012.5|1011.5|1012.6|1011.6|1012.9|1011.9|1012.3|1011.3|98
1593158400000|2020-06-26 08:00:00|1012.5|1011.5|1010.3|1009.3|1012.5|1011.5|1010.2|1009.2|232
1593158700000|2020-06-26 08:05:00|1010.4|1009.4|1009.4|1008.4|1010.6|1009.6|1009.1|1008.1|175
1593159000000|2020-06-26 08:10:00|1009.3|1008.3|1009.3|1008.3|1009.5|1008.5|1008.8|1007.8|108
1593159300000|2020-06-26 08:15:00|1009.4|1008.4|1010.3|1009.3|1010.4|1009.4|1009.1|1008.1|314
1593159600000|2020-06-26 08:20:00|1010.2|1009.2|1010.5|1009.5|1010.6|1009.6|1010.2|1009.2|32
1593159900000|2020-06-26 08:25:00|1010.3|1009.3|1010.3|1009.3|1010.5|1009.5|1009.8|1008.8|75
1593160200000|2020-06-26 08:30:00|1010|1009|1010.5|1009.5|1010.5|1009.5|1010|1009|32
1593160500000|2020-06-26 08:35:00|1010.7|1009.7|1011.2|1010.2|1011.2|1010.2|1010.7|1009.7|30
1593160800000|2020-06-26 08:40:00|1011.3|1010.3|1011.7|1010.7|1011.7|1010.7|1011.3|1010.3|26
1593161100000|2020-06-26 08:45:00|1011.8|1010.8|1012.3|1011.3|1012.5|1011.5|1011.8|1010.8|73
1593161400000|2020-06-26 08:50:00|1012.2|1011.2|1012.1|1011.1|1012.2|1011.2|1011.9|1010.9|31
1593161700000|2020-06-26 08:55:00|1012.8|1011.8|1012.5|1011.5|1013|1012|1012.3|1011.3|152
1593162000000|2020-06-26 09:00:00|1012.4|1011.4|1012.3|1011.3|1012.9|1011.9|1012.2|1011.2|60
1593162300000|2020-06-26 09:05:00|1011.9|1010.9|1012.5|1011.5|1012.5|1011.5|1011.9|1010.9|60
1593162600000|2020-06-26 09:10:00|1012.9|1011.9|1012.7|1011.7|1013.4|1012.4|1012.7|1011.7|79
1593162900000|2020-06-26 09:15:00|1012.6|1011.6|1012.5|1011.5|1013|1012|1012.3|1011.3|45
1593163200000|2020-06-26 09:20:00|1012.8|1011.8|1012.9|1011.9|1013.3|1012.3|1012.7|1011.7|27
1593163500000|2020-06-26 09:25:00|1012.6|1011.6|1012.8|1011.8|1012.8|1011.8|1012.6|1011.6|8
1593163800000|2020-06-26 09:30:00|1013|1012|1014.2|1013.2|1014.3|1013.3|1013|1012|27
1593164100000|2020-06-26 09:35:00|1014.1|1013.1|1014.2|1013.2|1014.2|1013.2|1013.8|1012.8|51
1593164400000|2020-06-26 09:40:00|1014.3|1013.3|1014.1|1013.1|1014.3|1013.3|1013.7|1012.7|20
1593164700000|2020-06-26 09:45:00|1014|1013|1014.1|1013.1|1014.4|1013.4|1013.6|1012.6|82
1593165000000|2020-06-26 09:50:00|1013.9|1012.9|1013.7|1012.7|1014|1013|1013.5|1012.5|115
1593165300000|2020-06-26 09:55:00|1013.6|1012.6|1014.2|1013.2|1014.3|1013.3|1013.6|1012.6|65
1593165600000|2020-06-26 10:00:00|1014.3|1013.3|1014.9|1013.9|1015|1014|1014.2|1013.2|171
1593165900000|2020-06-26 10:05:00|1015.1|1014.1|1014.8|1013.8|1015.5|1014.5|1014.7|1013.7|172
1593166200000|2020-06-26 10:10:00|1014.9|1013.9|1014.7|1013.7|1015|1014|1014.6|1013.6|105
1593166500000|2020-06-26 10:15:00|1014.8|1013.8|1014.5|1013.5|1014.9|1013.9|1014.3|1013.3|44
1593166800000|2020-06-26 10:20:00|1014.4|1013.4|1014.5|1013.5|1014.5|1013.5|1014|1013|38
1593167100000|2020-06-26 10:25:00|1014.3|1013.3|1015.2|1014.2|1015.5|1014.5|1014.3|1013.3|89
1593167400000|2020-06-26 10:30:00|1015|1014|1015.3|1014.3|1015.3|1014.3|1015|1014|27
1593167700000|2020-06-26 10:35:00|1015.4|1014.4|1015.1|1014.1|1015.6|1014.6|1015|1014|56
1593168000000|2020-06-26 10:40:00|1014.9|1013.9|1015.3|1014.3|1015.6|1014.6|1014.9|1013.9|41
1593168300000|2020-06-26 10:45:00|1015.2|1014.2|1015.2|1014.2|1015.4|1014.4|1015.1|1014.1|23
1593168600000|2020-06-26 10:50:00|1015.3|1014.3|1015|1014|1015.6|1014.6|1015|1014|101
1593168900000|2020-06-26 10:55:00|1015.1|1014.1|1015.5|1014.5|1015.6|1014.6|1015.1|1014.1|39
1593169200000|2020-06-26 11:00:00|1015.6|1014.6|1016.3|1015.3|1016.4|1015.4|1015.3|1014.3|36
1593169500000|2020-06-26 11:05:00|1016.4|1015.4|1016.5|1015.5|1016.9|1015.9|1016.4|1015.4|109
1593169800000|2020-06-26 11:10:00|1016.2|1015.2|1015.9|1014.9|1016.4|1015.4|1015.9|1014.9|77
1593170100000|2020-06-26 11:15:00|1015.8|1014.8|1015.4|1014.4|1015.8|1014.8|1015.4|1014.4|43
1593170400000|2020-06-26 11:20:00|1015.5|1014.5|1015|1014|1015.5|1014.5|1014.8|1013.8|63
1593170700000|2020-06-26 11:25:00|1014.9|1013.9|1014.7|1013.7|1015|1014|1014.4|1013.4|84
1593171000000|2020-06-26 11:30:00|1014.6|1013.6|1014.1|1013.1|1014.6|1013.6|1013.9|1012.9|40
1593171300000|2020-06-26 11:35:00|1013.9|1012.9|1014.1|1013.1|1014.2|1013.2|1013.9|1012.9|26
1593171600000|2020-06-26 11:40:00|1014.2|1013.2|1014.6|1013.6|1014.7|1013.7|1014.2|1013.2|30
1593171900000|2020-06-26 11:45:00|1014.2|1013.2|1014|1013|1014.5|1013.5|1013.8|1012.8|62
1593172200000|2020-06-26 11:50:00|1013.8|1012.8|1013.7|1012.7|1014|1013|1013.6|1012.6|47
1593172500000|2020-06-26 11:55:00|1013.5|1012.5|1013.5|1012.5|1014|1013|1013.4|1012.4|235
1593172800000|2020-06-26 12:00:00|1013.4|1012.4|1012.3|1011.3|1013.4|1012.4|1012.3|1011.3|325
1593173100000|2020-06-26 12:05:00|1012.4|1011.4|1011.7|1010.7|1012.4|1011.4|1011.3|1010.3|157
1593173400000|2020-06-26 12:10:00|1011.6|1010.6|1010.7|1009.7|1011.7|1010.7|1010.5|1009.5|146
1593173700000|2020-06-26 12:15:00|1010.8|1009.8|1011.4|1010.4|1011.4|1010.4|1010.5|1009.5|62
1593174000000|2020-06-26 12:20:00|1011.3|1010.3|1011.3|1010.3|1011.5|1010.5|1011|1010|64
1593174300000|2020-06-26 12:25:00|1011.1|1010.1|1011.5|1010.5|1011.7|1010.7|1011.1|1010.1|39
1593174600000|2020-06-26 12:30:00|1011.4|1010.4|1011.7|1010.7|1012.3|1011.3|1011.4|1010.4|146
1593174900000|2020-06-26 12:35:00|1011.5|1010.5|1010.6|1009.6|1011.5|1010.5|1010.5|1009.5|319
1593175200000|2020-06-26 12:40:00|1010.5|1009.5|1010.9|1009.9|1011.1|1010.1|1010.5|1009.5|52
1593175500000|2020-06-26 12:45:00|1011|1010|1010.4|1009.4|1011|1010|1010.4|1009.4|100
1593175800000|2020-06-26 12:50:00|1010.6|1009.6|1009.5|1008.5|1010.7|1009.7|1009.5|1008.5|117
1593176100000|2020-06-26 12:55:00|1009.6|1008.6|1009.9|1008.9|1009.9|1008.9|1009.2|1008.2|84
1593176400000|2020-06-26 13:00:00|1009.8|1008.8|1010.1|1009.1|1010.1|1009.1|1009.4|1008.4|134
1593176700000|2020-06-26 13:05:00|1010.2|1009.2|1010.6|1009.6|1010.6|1009.6|1010.2|1009.2|45
1593177000000|2020-06-26 13:10:00|1010.7|1009.7|1010.9|1009.9|1010.9|1009.9|1010.5|1009.5|105
1593177300000|2020-06-26 13:15:00|1010.8|1009.8|1010.8|1009.8|1011.2|1010.2|1010.5|1009.5|95
1593177600000|2020-06-26 13:20:00|1010.7|1009.7|1011.1|1010.1|1011.1|1010.1|1010.7|1009.7|85
1593177900000|2020-06-26 13:25:00|1011|1010|1010.4|1009.4|1011.1|1010.1|1010|1009|203
1593178200000|2020-06-26 13:30:00|1010.2|1009.7|1008.6|1008.1|1010.4|1009.9|1007.3|1006.8|3237
1593178500000|2020-06-26 13:35:00|1008.7|1008.2|1008|1007.5|1009.7|1009.2|1007.3|1006.8|1317
1593178800000|2020-06-26 13:40:00|1008.1|1007.6|1005|1004.5|1008.2|1007.7|1005|1004.5|1891
1593179100000|2020-06-26 13:45:00|1004.9|1004.4|1005.6|1005.1|1006.1|1005.6|1004.3|1003.8|1131
1593179400000|2020-06-26 13:50:00|1005.4|1004.9|1005.8|1005.3|1005.8|1005.3|1004.2|1003.7|1838
1593179700000|2020-06-26 13:55:00|1005.7|1005.2|1005.9|1005.4|1006|1005.5|1003.9|1003.4|1706
1593180000000|2020-06-26 14:00:00|1005.7|1005.2|1003.1|1002.6|1006|1005.5|1002.9|1002.4|934
1593180300000|2020-06-26 14:05:00|1003|1002.5|1003.9|1003.4|1004.3|1003.8|1002.8|1002.3|794
1593180600000|2020-06-26 14:10:00|1004|1003.5|1003.7|1003.2|1004.1|1003.6|1002.6|1002.1|1657
1593180900000|2020-06-26 14:15:00|1003.6|1003.1|1002.6|1002.1|1003.8|1003.3|1002.2|1001.7|1068
1593181200000|2020-06-26 14:20:00|1002.8|1002.3|1001.8|1001.3|1002.8|1002.3|1000.5|1000|1636
1593181500000|2020-06-26 14:25:00|1001.7|1001.2|1001.1|1000.6|1002.3|1001.8|1000.1|999.6|1468
1593181800000|2020-06-26 14:30:00|1001.2|1000.7|998.7|998.2|1002.3|1001.8|998.5|998|2870
1593182100000|2020-06-26 14:35:00|999|998.5|998.1|997.6|999.8|999.3|997.9|997.4|1857
1593182400000|2020-06-26 14:40:00|997.9|997.4|999.4|998.9|999.5|999|997.5|997|960
1593182700000|2020-06-26 14:45:00|999.3|998.8|998.2|997.7|1000.1|999.6|998|997.5|752
1593183000000|2020-06-26 14:50:00|998.3|997.8|998.2|997.7|999.7|999.2|996.6|996.1|1198
1593183300000|2020-06-26 14:55:00|998.3|997.8|999.1|998.6|999.7|999.2|997.5|997|1207
1593183600000|2020-06-26 15:00:00|999.3|998.8|1000.6|1000.1|1000.9|1000.4|999.2|998.7|871
1593183900000|2020-06-26 15:05:00|1000.5|1000|1001.2|1000.7|1001.4|1000.9|1000|999.5|783
1593184200000|2020-06-26 15:10:00|1001.3|1000.8|1001.3|1000.8|1001.6|1001.1|1000.7|1000.2|990
1593184500000|2020-06-26 15:15:00|1001.2|1000.7|1000|999.5|1001.2|1000.7|999.9|999.4|737
1593184800000|2020-06-26 15:20:00|1000.1|999.6|1001|1000.5|1001.1|1000.6|999.8|999.3|772
1593185100000|2020-06-26 15:25:00|1000.8|1000.3|1001.2|1000.7|1001.7|1001.2|1000.3|999.8|1407
1593185400000|2020-06-26 15:30:00|1001.3|1000.8|1000.7|1000.2|1001.9|1001.4|1000.1|999.6|1173
1593185700000|2020-06-26 15:35:00|1000.6|1000.1|1002.5|1002|1002.8|1002.3|1000.6|1000.1|826
1593186000000|2020-06-26 15:40:00|1002.4|1001.9|1002.2|1001.7|1002.8|1002.3|1002|1001.5|494
1593186300000|2020-06-26 15:45:00|1002.1|1001.6|1003.7|1003.2|1003.7|1003.2|1001.7|1001.2|791
1593186600000|2020-06-26 15:50:00|1003.6|1003.1|1003.1|1002.6|1003.8|1003.3|1003.1|1002.6|744
1593186900000|2020-06-26 15:55:00|1003.2|1002.7|1003.7|1003.2|1004.6|1004.1|1003|1002.5|1079
1593187200000|2020-06-26 16:00:00|1003.8|1003.3|1002.3|1001.8|1003.8|1003.3|1002|1001.5|721
1593187500000|2020-06-26 16:05:00|1002.4|1001.9|1001.8|1001.3|1002.4|1001.9|1001.7|1001.2|444
1593187800000|2020-06-26 16:10:00|1001.6|1001.1|1001.8|1001.3|1002.6|1002.1|1001.5|1001|726
1593188100000|2020-06-26 16:15:00|1002|1001.5|1000.9|1000.4|1002.2|1001.7|1000.7|1000.2|667
1593188400000|2020-06-26 16:20:00|1000.7|1000.2|1002.1|1001.6|1002.2|1001.7|999.6|999.1|1084
1593188700000|2020-06-26 16:25:00|1002|1001.5|1002.7|1002.2|1002.9|1002.4|1001.9|1001.4|696
1593189000000|2020-06-26 16:30:00|1002.5|1002|1002.5|1002|1002.7|1002.2|1001.8|1001.3|316
1593189300000|2020-06-26 16:35:00|1002.4|1001.9|1003.2|1002.7|1003.2|1002.7|1002|1001.5|277
1593189600000|2020-06-26 16:40:00|1003|1002.5|1002|1001.5|1003|1002.5|1001.7|1001.2|179
1593189900000|2020-06-26 16:45:00|1001.9|1001.4|1002.2|1001.7|1002.9|1002.4|1001.2|1000.7|383
1593190200000|2020-06-26 16:50:00|1002|1001.5|1003.1|1002.6|1003.2|1002.7|1001.9|1001.4|562
1593190500000|2020-06-26 16:55:00|1003.2|1002.7|1003.7|1003.2|1003.7|1003.2|1002.7|1002.2|622
1593190800000|2020-06-26 17:00:00|1003.3|1002.8|1003.6|1003.1|1004.3|1003.8|1003|1002.5|488
1593191100000|2020-06-26 17:05:00|1003.8|1003.3|1004.3|1003.8|1005|1004.5|1003.8|1003.3|611
1593191400000|2020-06-26 17:10:00|1004.4|1003.9|1004|1003.5|1004.4|1003.9|1003.8|1003.3|204
1593191700000|2020-06-26 17:15:00|1004.1|1003.6|1004|1003.5|1004.3|1003.8|1003.6|1003.1|109
1593192000000|2020-06-26 17:20:00|1004.1|1003.6|1004|1003.5|1004.3|1003.8|1003.5|1003|355
1593192300000|2020-06-26 17:25:00|1003.9|1003.4|1004|1003.5|1004.3|1003.8|1003.5|1003|227
1593192600000|2020-06-26 17:30:00|1003.9|1003.4|1004.5|1004|1004.5|1004|1003.6|1003.1|201
1593192900000|2020-06-26 17:35:00|1004.4|1003.9|1004.4|1003.9|1004.8|1004.3|1003.5|1003|329
1593193200000|2020-06-26 17:40:00|1004.5|1004|1003.6|1003.1|1004.5|1004|1003.5|1003|222
1593193500000|2020-06-26 17:45:00|1003.7|1003.2|1004.1|1003.6|1004.1|1003.6|1003.2|1002.7|180
1593193800000|2020-06-26 17:50:00|1004.2|1003.7|1003.5|1003|1004.2|1003.7|1003.4|1002.9|127
1593194100000|2020-06-26 17:55:00|1003.7|1003.2|1003.1|1002.6|1003.8|1003.3|1003.1|1002.6|109
1593194400000|2020-06-26 18:00:00|1003.2|1002.7|1003.6|1003.1|1003.9|1003.4|1002.5|1002|348
1593194700000|2020-06-26 18:05:00|1003.7|1003.2|1003.6|1003.1|1003.9|1003.4|1003.2|1002.7|238
1593195000000|2020-06-26 18:10:00|1003.7|1003.2|1002.8|1002.3|1004.4|1003.9|1002.8|1002.3|310
1593195300000|2020-06-26 18:15:00|1002.7|1002.2|1002.5|1002|1002.9|1002.4|1002.4|1001.9|223
1593195600000|2020-06-26 18:20:00|1002.4|1001.9|1002.9|1002.4|1003.4|1002.9|1002.2|1001.7|339
1593195900000|2020-06-26 18:25:00|1003|1002.5|1002.1|1001.6|1003|1002.5|1001.6|1001.1|340
1593196200000|2020-06-26 18:30:00|1002.2|1001.7|1002.2|1001.7|1002.7|1002.2|1001.5|1001|324
1593196500000|2020-06-26 18:35:00|1002.1|1001.6|1001|1000.5|1002.2|1001.7|1000.7|1000.2|371
1593196800000|2020-06-26 18:40:00|1000.9|1000.4|1001.3|1000.8|1001.9|1001.4|1000.9|1000.4|247
1593197100000|2020-06-26 18:45:00|1001.2|1000.7|1000.9|1000.4|1001.5|1001|1000.3|999.8|648
1593197400000|2020-06-26 18:50:00|1001.1|1000.6|1001.6|1001.1|1002|1001.5|1001.1|1000.6|281
1593197700000|2020-06-26 18:55:00|1001.4|1000.9|1001.1|1000.6|1001.5|1001|1000.6|1000.1|255
1593198000000|2020-06-26 19:00:00|1001.2|1000.7|1001.1|1000.6|1001.9|1001.4|1001.1|1000.6|417
1593198300000|2020-06-26 19:05:00|1001.2|1000.7|1000.6|1000.1|1001.4|1000.9|1000|999.5|210
1593198600000|2020-06-26 19:10:00|1000.5|1000|1000.7|1000.2|1001|1000.5|999.9|999.4|461
1593198900000|2020-06-26 19:15:00|1000.6|1000.1|999.7|999.2|1001.1|1000.6|999.7|999.2|731
1593199200000|2020-06-26 19:20:00|999.8|999.3|1000|999.5|1000.5|1000|999.3|998.8|455
1593199500000|2020-06-26 19:25:00|999.8|999.3|1000.7|1000.2|1001|1000.5|999.2|998.7|459
1593199800000|2020-06-26 19:30:00|1000.6|1000.1|999.5|999|1000.7|1000.2|999.2|998.7|306
1593200100000|2020-06-26 19:35:00|999.4|998.9|999.2|998.7|999.7|999.2|998.8|998.3|619
1593200400000|2020-06-26 19:40:00|999.3|998.8|1001.8|1001.3|1001.8|1001.3|998.9|998.4|1098
1593200700000|2020-06-26 19:45:00|1001.7|1001.2|1001.2|1000.7|1002.6|1002.1|1001.2|1000.7|1578
1593201000000|2020-06-26 19:50:00|1001.3|1000.8|1000.1|999.6|1001.5|1001|1000.1|999.6|2131
1593201300000|2020-06-26 19:55:00|1000.2|999.7|1002|1001.5|1002.1|1001.6|1000.1|999.6|11357
1593201600000|2020-06-26 20:00:00|1002.2|1001.2|1002.9|1001.9|1003.1|1002.1|1001.1|1000.1|1105
1593201900000|2020-06-26 20:05:00|1003|1002|1002.6|1001.6|1003.2|1002.2|1002.2|1001.2|208
1593202200000|2020-06-26 20:10:00|1002.4|1001.4|1002.4|1001.4|1002.6|1001.6|1002|1001|49
1593203100000|2020-06-26 20:25:00|1001.9|1000.9|1001.4|1000.4|1002.2|1001.2|1001.4|1000.4|8
1593203700000|2020-06-26 20:35:00|1001.6|1000.6|1002.4|1001.4|1002.4|1001.4|1000.7|999.7|38
1593204000000|2020-06-26 20:40:00|1001.9|1000.9|1002.4|1001.4|1002.4|1001.4|1001.9|1000.9|3
1593204300000|2020-06-26 20:45:00|1002.2|1001.2|1002.4|1001.4|1002.4|1001.4|1002.1|1001.1|13
1593204600000|2020-06-26 20:50:00|1002.8|1001.8|1002.7|1001.7|1002.8|1001.8|1002.7|1001.7|17
1593204900000|2020-06-26 20:55:00|1001.8|1000.8|1002.5|1000.5|1002.6|1001.6|1001.8|1000.4|27
1593381600000|2020-06-28 22:00:00|997.3|995.3|997.8|995.8|998.7|996.7|996.6|994.6|0
1593381900000|2020-06-28 22:05:00|997.7|995.7|997.2|995.2|998|996|996.3|994.3|0
1593382200000|2020-06-28 22:10:00|997.1|995.1|996.7|994.7|997.9|995.9|996.6|994.6|0
1593382500000|2020-06-28 22:15:00|996.6|994.6|998.2|996.2|998.8|996.8|996.6|994.6|0
1593382800000|2020-06-28 22:20:00|998.3|996.3|997.9|996.9|998.9|996.9|997.7|996.2|2
1593384000000|2020-06-28 22:40:00|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|1
1593384300000|2020-06-28 22:45:00|1000.8|999.8|1000.8|999.8|1000.8|999.8|1000.8|999.8|1
1593385200000|2020-06-28 23:00:00|1000.7|999.7|1001.4|1000.4|1001.4|1000.4|1000.7|999.7|2
1593386700000|2020-06-28 23:25:00|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|2
1593387000000|2020-06-28 23:30:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|2
1593387300000|2020-06-28 23:35:00|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|1
1593387600000|2020-06-28 23:40:00|1002.6|1001.6|1004.6|1003.6|1004.6|1003.6|1001.8|1000.8|25
1593387900000|2020-06-28 23:45:00|1005.2|1004.2|1003.5|1002.5|1006.2|1005.2|1003.1|1002.1|35
1593388500000|2020-06-28 23:55:00|1003.2|1002.2|1001.5|1000.5|1003.6|1002.6|1001.1|1000.1|57
1593388800000|2020-06-29 00:00:00|1001.3|1000.3|999.9|998.9|1001.7|1000.7|999.9|998.9|53
1593389100000|2020-06-29 00:05:00|1000|999|1000.6|999.6|1001.4|1000.4|1000|999|15
1593389400000|2020-06-29 00:10:00|1000.7|999.7|999.8|998.8|1000.7|999.7|999.8|998.8|8
1593389700000|2020-06-29 00:15:00|999.2|998.2|998.9|997.9|999.7|998.7|998.9|997.9|61
1593390000000|2020-06-29 00:20:00|998.6|997.6|998.5|997.5|998.7|997.7|998|997|9
1593390300000|2020-06-29 00:25:00|999.5|998.5|999.9|998.9|999.9|998.9|999.5|998.5|2
1593390600000|2020-06-29 00:30:00|999.5|998.5|1000.7|999.7|1001.4|1000.4|999.5|998.5|18
1593390900000|2020-06-29 00:35:00|999.5|998.5|999.5|998.5|999.7|998.7|999.5|998.5|14
1593391200000|2020-06-29 00:40:00|999.6|998.6|1000.3|999.3|1000.6|999.6|999.6|998.6|17
1593391500000|2020-06-29 00:45:00|1000.4|999.4|1001.2|1000.2|1001.2|1000.2|1000.4|999.4|42
1593391800000|2020-06-29 00:50:00|1001|1000|1001.2|1000.2|1001.4|1000.4|1000.2|999.2|27
1593392100000|2020-06-29 00:55:00|1000.6|999.6|1001.6|1000.6|1001.6|1000.6|1000.6|999.6|4
1593392400000|2020-06-29 01:00:00|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|1001.6|1000.6|32
1593392700000|2020-06-29 01:05:00|1001.9|1000.9|1003|1002|1003|1002|1001.7|1000.7|27
1593393000000|2020-06-29 01:10:00|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1
1593393300000|2020-06-29 01:15:00|1005.3|1004.3|1006.2|1005.2|1006.3|1005.3|1004.7|1003.7|69
1593393600000|2020-06-29 01:20:00|1005.4|1004.4|1003.9|1002.9|1005.4|1004.4|1003.5|1002.5|11
1593393900000|2020-06-29 01:25:00|1003.8|1002.8|1006.2|1005.2|1006.2|1005.2|1003.8|1002.8|18
1593394200000|2020-06-29 01:30:00|1005.6|1004.6|1002.8|1001.8|1007.4|1006.4|1002.8|1001.8|24
1593394500000|2020-06-29 01:35:00|1002.7|1001.7|1001.8|1000.8|1002.7|1001.7|1001.4|1000.4|36
1593394800000|2020-06-29 01:40:00|1003.5|1002.5|1002.9|1001.9|1003.5|1002.5|1002.9|1001.9|2
1593395100000|2020-06-29 01:45:00|1004.1|1003.1|1003.8|1002.8|1004.2|1003.2|1003.5|1002.5|21
1593395400000|2020-06-29 01:50:00|1004.2|1003.2|1004.7|1003.7|1004.9|1003.9|1004.2|1003.2|34
1593395700000|2020-06-29 01:55:00|1004.2|1003.2|1004.7|1003.7|1004.8|1003.8|1003.7|1002.7|21
1593396000000|2020-06-29 02:00:00|1004.9|1003.9|1002.6|1001.6|1004.9|1003.9|1002.6|1001.6|27
1593396300000|2020-06-29 02:05:00|1003|1002|1003|1002|1003|1002|1003|1002|1
1593396600000|2020-06-29 02:10:00|1003.7|1002.7|1005.4|1004.4|1005.4|1004.4|1003.7|1002.7|37
1593396900000|2020-06-29 02:15:00|1005.6|1004.6|1004.7|1003.7|1005.6|1004.6|1004.5|1003.5|5
1593397200000|2020-06-29 02:20:00|1004|1003|1003.5|1002.5|1004|1003|1003.5|1002.5|6
1593397500000|2020-06-29 02:25:00|||||||||1
1593397800000|2020-06-29 02:30:00|1003.2|1002.2|1002.6|1001.6|1003.2|1002.2|1002.6|1001.6|4
1593398100000|2020-06-29 02:35:00|1002.9|1001.9|1003.1|1002.1|1003.1|1002.1|1002.7|1001.7|5
1593398400000|2020-06-29 02:40:00|1002.9|1001.9|1002.3|1001.3|1002.9|1001.9|1002.3|1001.3|23
1593398700000|2020-06-29 02:45:00|1002.1|1001.1|1002.4|1001.4|1002.7|1001.7|1002|1001|11
1593399000000|2020-06-29 02:50:00|1002.3|1001.3|1000.3|999.3|1002.3|1001.3|1000.3|999.3|49
1593399300000|2020-06-29 02:55:00|999.9|998.9|1000.2|999.2|1000.4|999.4|999.7|998.7|37
1593399600000|2020-06-29 03:00:00|999.9|998.9|999.4|998.4|1000.3|999.3|999.1|998.1|19
1593399900000|2020-06-29 03:05:00|999.1|998.1|998.8|997.8|999.1|998.1|998.6|997.6|16
1593400200000|2020-06-29 03:10:00|998.5|997.5|997.4|996.4|998.5|997.5|997.2|996.2|22
1593400500000|2020-06-29 03:15:00|997|996|997.8|996.8|997.8|996.8|996.7|995.7|26
1593400800000|2020-06-29 03:20:00|998|997|999.2|998.2|999.2|998.2|998|997|20
1593401100000|2020-06-29 03:25:00|999|998|998.9|997.9|999.2|998.2|998.6|997.6|13
1593401400000|2020-06-29 03:30:00|998.5|997.5|997.9|996.9|999|998|997.1|996.1|24
1593401700000|2020-06-29 03:35:00|998.2|997.2|998|997|998.2|997.2|998|997|2
1593402000000|2020-06-29 03:40:00|997.4|996.4|995|994|997.5|996.5|994.9|993.9|122
1593402300000|2020-06-29 03:45:00|994.7|993.7|995.3|994.3|995.5|994.5|994.7|993.7|82
1593402600000|2020-06-29 03:50:00|995|994|995.3|994.3|995.5|994.5|994.6|993.6|31
1593402900000|2020-06-29 03:55:00|995.6|994.6|995|994|995.8|994.8|994.9|993.9|74
1593403200000|2020-06-29 04:00:00|995.3|994.3|995.9|994.9|995.9|994.9|995.3|994.3|26
1593403500000|2020-06-29 04:05:00|996.5|995.5|995.9|994.9|996.8|995.8|995.9|994.9|35
1593403800000|2020-06-29 04:10:00|995.3|994.3|995.9|994.9|995.9|994.9|995.2|994.2|6
1593404100000|2020-06-29 04:15:00|994.7|993.7|995.3|994.3|995.5|994.5|994.5|993.5|15
1593404400000|2020-06-29 04:20:00|995.1|994.1|994.8|993.8|995.5|994.5|994.8|993.8|14
1593404700000|2020-06-29 04:25:00|995|994|995.2|994.2|995.2|994.2|994.9|993.9|15
1593405000000|2020-06-29 04:30:00|995.5|994.5|994.8|993.8|995.9|994.9|994.8|993.8|33
1593405300000|2020-06-29 04:35:00|994.7|993.7|993.4|992.4|994.7|993.7|993.1|992.1|77
1593405600000|2020-06-29 04:40:00|993.3|992.3|993.8|992.8|993.8|992.8|993.3|992.3|3
1593406200000|2020-06-29 04:50:00|993.9|992.9|993.7|992.7|993.9|992.9|993.7|992.7|6
1593406500000|2020-06-29 04:55:00|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|3
1593406800000|2020-06-29 05:00:00|994.7|993.7|995.1|994.1|995.1|994.1|994.7|993.7|3
1593407100000|2020-06-29 05:05:00|995.5|994.5|997.2|996.2|997.2|996.2|995.5|994.5|18
1593407400000|2020-06-29 05:10:00|997.6|996.6|998.5|997.5|998.5|997.5|997.6|996.6|15
1593407700000|2020-06-29 05:15:00|998.4|997.4|997.9|996.9|998.4|997.4|997.9|996.9|6
1593408000000|2020-06-29 05:20:00|997.7|996.7|997.9|996.9|997.9|996.9|997.6|996.6|6
1593408300000|2020-06-29 05:25:00|997.2|996.2|998.4|997.4|998.4|997.4|997.2|996.2|28
1593408600000|2020-06-29 05:30:00|997.9|996.9|997.6|996.6|998|997|997.5|996.5|17
1593408900000|2020-06-29 05:35:00|997.8|996.8|997.4|996.4|997.8|996.8|997.1|996.1|17
1593409200000|2020-06-29 05:40:00|997.3|996.3|996.5|995.5|997.3|996.3|996.5|995.5|25
1593409500000|2020-06-29 05:45:00|997.1|996.1|997.1|996.1|997.1|996.1|997.1|996.1|10
1593409800000|2020-06-29 05:50:00|995.3|994.3|994.6|993.6|995.3|994.3|994.4|993.4|43
1593410100000|2020-06-29 05:55:00|995.2|994.2|995.4|994.4|995.9|994.9|995|994|101
1593410400000|2020-06-29 06:00:00|995.1|994.1|994.8|993.8|995.5|994.5|994.7|993.7|64
1593410700000|2020-06-29 06:05:00|995|994|996.8|995.8|997.1|996.1|994.4|993.4|45
1593411000000|2020-06-29 06:10:00|995.2|994.2|995.5|994.5|995.6|994.6|995.2|994.2|19
1593411300000|2020-06-29 06:15:00|996.2|995.2|996.5|995.5|996.5|995.5|995.9|994.9|15
1593411600000|2020-06-29 06:20:00|996.1|995.1|996.1|995.1|996.1|995.1|996.1|995.1|6
1593411900000|2020-06-29 06:25:00|997.5|996.5|998|997|998.1|997.1|997.5|996.5|47
1593412200000|2020-06-29 06:30:00|997.9|996.9|998.3|997.3|998.3|997.3|997.9|996.9|59
1593412500000|2020-06-29 06:35:00|998.4|997.4|998.9|997.9|998.9|997.9|997.7|996.7|47
1593412800000|2020-06-29 06:40:00|999|998|998.4|997.4|999.2|998.2|998.4|997.4|23
1593413100000|2020-06-29 06:45:00|998.7|997.7|998.4|997.4|998.8|997.8|998.4|997.4|25
1593413400000|2020-06-29 06:50:00|998.6|997.6|999.1|998.1|999.1|998.1|998.2|997.2|62
1593413700000|2020-06-29 06:55:00|999.5|998.5|999.3|998.3|999.9|998.9|999.3|998.3|102
1593414000000|2020-06-29 07:00:00|999.1|998.1|999.3|998.3|1000.3|999.3|999.1|998.1|302
1593414300000|2020-06-29 07:05:00|999.4|998.4|1001|1000|1001.2|1000.2|999.4|998.4|282
1593414600000|2020-06-29 07:10:00|1001.1|1000.1|1002|1001|1002.2|1001.2|1001.1|1000.1|243
1593414900000|2020-06-29 07:15:00|1002.1|1001.1|1001.1|1000.1|1002.2|1001.2|1001.1|1000.1|126
1593415200000|2020-06-29 07:20:00|1001.4|1000.4|1002.6|1001.6|1002.6|1001.6|1001.4|1000.4|83
1593415500000|2020-06-29 07:25:00|1002.7|1001.7|1001.3|1000.3|1002.7|1001.7|1001.3|1000.3|41
1593415800000|2020-06-29 07:30:00|1001.2|1000.2|1001.3|1000.3|1001.8|1000.8|1001.2|1000.2|62
1593416100000|2020-06-29 07:35:00|1001.6|1000.6|1001.3|1000.3|1001.7|1000.7|1001.3|1000.3|11
1593416400000|2020-06-29 07:40:00|1001|1000|1000.4|999.4|1001|1000|1000.2|999.2|59
1593416700000|2020-06-29 07:45:00|1000.6|999.6|999.2|998.2|1000.6|999.6|998.7|997.7|201
1593417000000|2020-06-29 07:50:00|999.3|998.3|999.8|998.8|999.9|998.9|999.3|998.3|63
1593417300000|2020-06-29 07:55:00|999.9|998.9|1000.2|999.2|1000.4|999.4|999.7|998.7|99
1593417600000|2020-06-29 08:00:00|1000.1|999.1|998.6|997.6|1000.2|999.2|998.6|997.6|196
1593417900000|2020-06-29 08:05:00|998.7|997.7|998.6|997.6|998.9|997.9|997.9|996.9|66
1593418200000|2020-06-29 08:10:00|998.7|997.7|997.2|996.2|998.8|997.8|997|996|85
1593418500000|2020-06-29 08:15:00|997.1|996.1|997.4|996.4|997.6|996.6|997.1|996.1|22
1593418800000|2020-06-29 08:20:00|997|996|998.2|997.2|998.2|997.2|997|996|29
1593419100000|2020-06-29 08:25:00|997.9|996.9|998.1|997.1|998.6|997.6|997.7|996.7|18
1593419400000|2020-06-29 08:30:00|998.2|997.2|997.7|996.7|998.2|997.2|997.4|996.4|49
1593419700000|2020-06-29 08:35:00|997.5|996.5|997.9|996.9|998.5|997.5|997.5|996.5|59
1593420000000|2020-06-29 08:40:00|997.8|996.8|999|998|999.1|998.1|997.8|996.8|187
1593420300000|2020-06-29 08:45:00|999.1|998.1|998.9|997.9|999.6|998.6|998.6|997.6|113
1593420600000|2020-06-29 08:50:00|999|998|999|998|999|998|998.8|997.8|8
1593420900000|2020-06-29 08:55:00|998.9|997.9|999.7|998.7|999.7|998.7|998.9|997.9|31
1593421200000|2020-06-29 09:00:00|999.8|998.8|999.2|998.2|999.8|998.8|998.8|997.8|105
1593421500000|2020-06-29 09:05:00|999.1|998.1|998.8|997.8|999.4|998.4|998.3|997.3|91
1593421800000|2020-06-29 09:10:00|998.9|997.9|999.2|998.2|999.7|998.7|998.7|997.7|203
1593422100000|2020-06-29 09:15:00|999.3|998.3|999.8|998.8|1000.1|999.1|999.3|998.3|87
1593422400000|2020-06-29 09:20:00|999.9|998.9|1000.1|999.1|1000.3|999.3|999.7|998.7|65
1593422700000|2020-06-29 09:25:00|999.8|998.8|999.7|998.7|1000|999|999.5|998.5|40
1593423000000|2020-06-29 09:30:00|999.3|998.3|1000.5|999.5|1000.5|999.5|998.4|997.4|237
1593423300000|2020-06-29 09:35:00|1000.6|999.6|1001.3|1000.3|1001.4|1000.4|1000.6|999.6|200
1593423600000|2020-06-29 09:40:00|1001.4|1000.4|1001.3|1000.3|1001.7|1000.7|1001.3|1000.3|263
1593423900000|2020-06-29 09:45:00|1001.2|1000.2|1001.4|1000.4|1001.4|1000.4|1001.1|1000.1|35
1593424200000|2020-06-29 09:50:00|1001.5|1000.5|1001.2|1000.2|1001.8|1000.8|1001.2|1000.2|29
1593424500000|2020-06-29 09:55:00|1001.3|1000.3|1001.5|1000.5|1001.5|1000.5|1000.9|999.9|26
1593424800000|2020-06-29 10:00:00|1001.4|1000.4|1000.1|999.1|1002.1|1001.1|999.7|998.7|251
1593425100000|2020-06-29 10:05:00|1000.2|999.2|1000.8|999.8|1000.8|999.8|1000.1|999.1|27
1593425400000|2020-06-29 10:10:00|1000.7|999.7|1000.2|999.2|1000.9|999.9|1000|999|42
1593425700000|2020-06-29 10:15:00|1000.1|999.1|1000.3|999.3|1000.3|999.3|999.9|998.9|19
1593426000000|2020-06-29 10:20:00|1000.5|999.5|1000.5|999.5|1000.5|999.5|1000.4|999.4|10
1593426300000|2020-06-29 10:25:00|1000.6|999.6|1001.3|1000.3|1001.3|1000.3|1000.5|999.5|83
1593426600000|2020-06-29 10:30:00|1001.2|1000.2|1000.6|999.6|1001.4|1000.4|1000.6|999.6|73
1593426900000|2020-06-29 10:35:00|1000.4|999.4|999.7|998.7|1000.7|999.7|999.4|998.4|64
1593427200000|2020-06-29 10:40:00|999.8|998.8|999.9|998.9|1000|999|999.8|998.8|21
1593427500000|2020-06-29 10:45:00|1000.4|999.4|1001.1|1000.1|1001.2|1000.2|1000.4|999.4|22
1593427800000|2020-06-29 10:50:00|1001|1000|1001.5|1000.5|1001.5|1000.5|1000.8|999.8|175
1593428100000|2020-06-29 10:55:00|1001.6|1000.6|1001.7|1000.7|1001.9|1000.9|1001.5|1000.5|180
1593428400000|2020-06-29 11:00:00|1001.8|1000.8|1001.2|1000.2|1002.1|1001.1|1001|1000|175
1593428700000|2020-06-29 11:05:00|1000.8|999.8|1001.5|1000.5|1001.5|1000.5|1000.8|999.8|49
1593429000000|2020-06-29 11:10:00|1001.6|1000.6|1001.5|1000.5|1001.7|1000.7|1001.4|1000.4|11
1593429300000|2020-06-29 11:15:00|1001.2|1000.2|1001.4|1000.4|1001.4|1000.4|1001.2|1000.2|7
1593429600000|2020-06-29 11:20:00|1001.5|1000.5|1002|1001|1002.1|1001.1|1001.5|1000.5|22
1593429900000|2020-06-29 11:25:00|1002.1|1001.1|1002.4|1001.4|1002.5|1001.5|1002|1001|174
1593430200000|2020-06-29 11:30:00|1002.5|1001.5|1002.1|1001.1|1002.5|1001.5|1001.9|1000.9|105
1593430500000|2020-06-29 11:35:00|1002|1001|1002|1001|1002.1|1001.1|1001.7|1000.7|21
1593430800000|2020-06-29 11:40:00|1001.4|1000.4|1002|1001|1002.2|1001.2|1001.4|1000.4|40
1593431100000|2020-06-29 11:45:00|1002.1|1001.1|1002|1001|1002.3|1001.3|1001.8|1000.8|64
1593431400000|2020-06-29 11:50:00|1002.1|1001.1|1003.7|1002.7|1004|1003|1001.9|1000.9|394
1593431700000|2020-06-29 11:55:00|1003.8|1002.8|1003.6|1002.6|1004.6|1003.6|1003.6|1002.6|213
1593432000000|2020-06-29 12:00:00|1003.7|1002.7|1004.3|1003.3|1004.4|1003.4|1003.7|1002.7|174
1593432300000|2020-06-29 12:05:00|1004.4|1003.4|1004.4|1003.4|1004.9|1003.9|1004.3|1003.3|204
1593432600000|2020-06-29 12:10:00|1004.5|1003.5|1004.5|1003.5|1004.8|1003.8|1003.9|1002.9|155
1593432900000|2020-06-29 12:15:00|1004.6|1003.6|1004.3|1003.3|1005|1004|1004.3|1003.3|126
1593433200000|2020-06-29 12:20:00|1004.2|1003.2|1003.2|1002.2|1004.3|1003.3|1003.2|1002.2|130
1593433500000|2020-06-29 12:25:00|1003.1|1002.1|1002.6|1001.6|1003.1|1002.1|1002.5|1001.5|93
1593433800000|2020-06-29 12:30:00|1002.7|1001.7|1003|1002|1003.1|1002.1|1002.5|1001.5|183
1593434100000|2020-06-29 12:35:00|1002.8|1001.8|1002.1|1001.1|1003.3|1002.3|1002|1001|164
1593434400000|2020-06-29 12:40:00|1002.2|1001.2|1001.9|1000.9|1002.3|1001.3|1001.5|1000.5|113
1593434700000|2020-06-29 12:45:00|1002|1001|1002.5|1001.5|1002.8|1001.8|1002|1001|137
1593435000000|2020-06-29 12:50:00|1002.6|1001.6|1001.9|1000.9|1003|1002|1001.9|1000.9|122
1593435300000|2020-06-29 12:55:00|1001.8|1000.8|1001.9|1000.9|1001.9|1000.9|1001|1000|403
1593435600000|2020-06-29 13:00:00|1001.8|1000.8|1002.1|1001.1|1002.6|1001.6|1001.8|1000.8|559
1593435900000|2020-06-29 13:05:00|1002.2|1001.2|1001.6|1000.6|1002.3|1001.3|1001.5|1000.5|303
1593436200000|2020-06-29 13:10:00|1001.7|1000.7|1001.7|1000.7|1002|1001|1001.3|1000.3|288
1593436500000|2020-06-29 13:15:00|1001.6|1000.6|1001.6|1000.6|1002.3|1001.3|1001.5|1000.5|188
1593436800000|2020-06-29 13:20:00|1001.5|1000.5|1002.1|1001.1|1002.2|1001.2|1001.2|1000.2|325
1593437100000|2020-06-29 13:25:00|1002|1001|1001.4|1000.4|1002.2|1001.2|1001.4|1000.4|318
1593437400000|2020-06-29 13:30:00|1001.2|1000.7|998.1|997.6|1001.9|1001.4|997.9|997.4|3084
1593437700000|2020-06-29 13:35:00|998|997.5|996.7|996.2|998.8|998.3|996.6|996.1|1407
1593438000000|2020-06-29 13:40:00|996.8|996.3|996.9|996.4|997.4|996.9|995.9|995.4|1660
1593438300000|2020-06-29 13:45:00|996.7|996.2|996.7|996.2|997.6|997.1|996.1|995.6|1387
1593438600000|2020-06-29 13:50:00|996.8|996.3|998.2|997.7|998.2|997.7|995.5|995|1133
1593438900000|2020-06-29 13:55:00|998.1|997.6|999.1|998.6|999.2|998.7|997.8|997.3|807
1593439200000|2020-06-29 14:00:00|999|998.5|999.5|999|999.9|999.4|998.7|998.2|1520
1593439500000|2020-06-29 14:05:00|999.6|999.1|999.6|999.1|1000.1|999.6|998.9|998.4|1354
1593439800000|2020-06-29 14:10:00|999.8|999.3|1001.7|1001.2|1002.1|1001.6|998.8|998.3|2106
1593440100000|2020-06-29 14:15:00|1001.8|1001.3|1002.8|1002.3|1003.1|1002.6|1001.5|1001|1816
1593440400000|2020-06-29 14:20:00|1002.9|1002.4|1002.7|1002.2|1003.2|1002.7|1002|1001.5|709
1593440700000|2020-06-29 14:25:00|1002.8|1002.3|1002.9|1002.4|1004|1003.5|1002.7|1002.2|1139
1593441000000|2020-06-29 14:30:00|1003|1002.5|1003.3|1002.8|1004.1|1003.6|1002.8|1002.3|1458
1593441300000|2020-06-29 14:35:00|1003.4|1002.9|1004.5|1004|1005|1004.5|1002.9|1002.4|2102
1593441600000|2020-06-29 14:40:00|1004.6|1004.1|1004|1003.5|1004.9|1004.4|1003.5|1003|752
1593441900000|2020-06-29 14:45:00|1004.1|1003.6|1004.6|1004.1|1004.7|1004.2|1003.9|1003.4|875
1593442200000|2020-06-29 14:50:00|1004.5|1004|1004|1003.5|1005.6|1005.1|1003.8|1003.3|1176
1593442500000|2020-06-29 14:55:00|1003.9|1003.4|1002.7|1002.2|1004|1003.5|1002.7|1002.2|1029
1593442800000|2020-06-29 15:00:00|1002.9|1002.4|1002.5|1002|1003.1|1002.6|1002.3|1001.8|668
1593443100000|2020-06-29 15:05:00|1002.4|1001.9|1001.5|1001|1002.4|1001.9|1001.1|1000.6|892
1593443400000|2020-06-29 15:10:00|1001.4|1000.9|1000.4|999.9|1001.6|1001.1|1000.4|999.9|783
1593443700000|2020-06-29 15:15:00|1000.5|1000|1001|1000.5|1001.1|1000.6|1000|999.5|1579
1593444000000|2020-06-29 15:20:00|1001.1|1000.6|1002.5|1002|1002.6|1002.1|1001.1|1000.6|1036
1593444300000|2020-06-29 15:25:00|1002.4|1001.9|1003.1|1002.6|1003.6|1003.1|1002.4|1001.9|1475
1593444600000|2020-06-29 15:30:00|1003.2|1002.7|1002.5|1002|1003.4|1002.9|1002.3|1001.8|606
1593444900000|2020-06-29 15:35:00|1002.6|1002.1|1002.3|1001.8|1002.7|1002.2|1002.1|1001.6|646
1593445200000|2020-06-29 15:40:00|1002.4|1001.9|1002.6|1002.1|1002.9|1002.4|1002.2|1001.7|527
1593445500000|2020-06-29 15:45:00|1002.5|1002|1002|1001.5|1003|1002.5|1001.8|1001.3|779
1593445800000|2020-06-29 15:50:00|1002.1|1001.6|1001.7|1001.2|1002.1|1001.6|1001.5|1001|899
1593446100000|2020-06-29 15:55:00|1001.8|1001.3|1001.7|1001.2|1002.1|1001.6|1001|1000.5|475
1593446400000|2020-06-29 16:00:00|1001.6|1001.1|1002.1|1001.6|1002.6|1002.1|1001.6|1001.1|307
1593446700000|2020-06-29 16:05:00|1002.2|1001.7|1002.1|1001.6|1002.3|1001.8|1001.4|1000.9|384
1593447000000|2020-06-29 16:10:00|1002|1001.5|1002.5|1002|1002.6|1002.1|1001.9|1001.4|336
1593447300000|2020-06-29 16:15:00|1002.6|1002.1|1003.6|1003.1|1003.9|1003.4|1002.3|1001.8|354
1593447600000|2020-06-29 16:20:00|1003.7|1003.2|1003.7|1003.2|1004.3|1003.8|1003.5|1003|188
1593447900000|2020-06-29 16:25:00|1003.6|1003.1|1003.7|1003.2|1003.9|1003.4|1003.4|1002.9|157
1593448200000|2020-06-29 16:30:00|1003.8|1003.3|1004|1003.5|1004|1003.5|1003.5|1003|124
1593448500000|2020-06-29 16:35:00|1004.1|1003.6|1004|1003.5|1004.5|1004|1004|1003.5|309
1593448800000|2020-06-29 16:40:00|1003.9|1003.4|1003.9|1003.4|1004.1|1003.6|1003.7|1003.2|137
1593449100000|2020-06-29 16:45:00|1004|1003.5|1004.2|1003.7|1004.3|1003.8|1003.6|1003.1|148
1593449400000|2020-06-29 16:50:00|1004.3|1003.8|1003.9|1003.4|1004.5|1004|1003.8|1003.3|243
1593449700000|2020-06-29 16:55:00|1004|1003.5|1003.6|1003.1|1004|1003.5|1003.4|1002.9|296
1593450000000|2020-06-29 17:00:00|1003.7|1003.2|1003.4|1002.9|1003.7|1003.2|1003.2|1002.7|192
1593450300000|2020-06-29 17:05:00|1003.5|1003|1003.4|1002.9|1003.6|1003.1|1003.2|1002.7|247
1593450600000|2020-06-29 17:10:00|1003.5|1003|1003.8|1003.3|1004.1|1003.6|1003.5|1003|378
1593450900000|2020-06-29 17:15:00|1003.7|1003.2|1004|1003.5|1004.1|1003.6|1003.7|1003.2|205
1593451200000|2020-06-29 17:20:00|1003.9|1003.4|1004|1003.5|1004.4|1003.9|1003.8|1003.3|251
1593451500000|2020-06-29 17:25:00|1004.1|1003.6|1004.3|1003.8|1004.3|1003.8|1003.6|1003.1|263
1593451800000|2020-06-29 17:30:00|1004.5|1004|1004.1|1003.6|1004.6|1004.1|1003.9|1003.4|262
1593452100000|2020-06-29 17:35:00|1004.2|1003.7|1005.2|1004.7|1005.2|1004.7|1004.1|1003.6|395
1593452400000|2020-06-29 17:40:00|1005.3|1004.8|1004.6|1004.1|1005.3|1004.8|1004.6|1004.1|306
1593452700000|2020-06-29 17:45:00|1004.7|1004.2|1004.6|1004.1|1004.8|1004.3|1004.3|1003.8|115
1593453000000|2020-06-29 17:50:00|1004.5|1004|1004.2|1003.7|1004.6|1004.1|1004.2|1003.7|128
1593453300000|2020-06-29 17:55:00|1004.4|1003.9|1004.2|1003.7|1004.5|1004|1003.9|1003.4|330
1593453600000|2020-06-29 18:00:00|1004.1|1003.6|1004.7|1004.2|1004.9|1004.4|1004.1|1003.6|444
1593453900000|2020-06-29 18:05:00|1004.6|1004.1|1004|1003.5|1004.6|1004.1|1003.7|1003.2|471
1593454200000|2020-06-29 18:10:00|1004.1|1003.6|1004.5|1004|1004.5|1004|1003.9|1003.4|240
1593454500000|2020-06-29 18:15:00|1004.6|1004.1|1004.5|1004|1004.9|1004.4|1004.4|1003.9|286
1593454800000|2020-06-29 18:20:00|1004.4|1003.9|1004.5|1004|1004.8|1004.3|1004.2|1003.7|309
1593455100000|2020-06-29 18:25:00|1004.4|1003.9|1003.8|1003.3|1004.5|1004|1003.6|1003.1|171
1593455400000|2020-06-29 18:30:00|1003.9|1003.4|1003.8|1003.3|1004.1|1003.6|1003.7|1003.2|169
1593455700000|2020-06-29 18:35:00|1003.9|1003.4|1003.8|1003.3|1004|1003.5|1003.5|1003|174
1593456000000|2020-06-29 18:40:00|1003.7|1003.2|1004.2|1003.7|1004.2|1003.7|1003.5|1003|220
1593456300000|2020-06-29 18:45:00|1004.3|1003.8|1003.9|1003.4|1004.5|1004|1003.6|1003.1|954
1593456600000|2020-06-29 18:50:00|1004|1003.5|1004.6|1004.1|1004.6|1004.1|1003.5|1003|1040
1593456900000|2020-06-29 18:55:00|1004.5|1004|1004.2|1003.7|1004.6|1004.1|1004|1003.5|650
1593457200000|2020-06-29 19:00:00|1004.3|1003.8|1003.1|1002.6|1004.4|1003.9|1003|1002.5|424
1593457500000|2020-06-29 19:05:00|1003.2|1002.7|1003.4|1002.9|1003.5|1003|1003.1|1002.6|219
1593457800000|2020-06-29 19:10:00|1003.3|1002.8|1003.2|1002.7|1003.4|1002.9|1003|1002.5|264
1593458100000|2020-06-29 19:15:00|1003.3|1002.8|1003.6|1003.1|1003.9|1003.4|1003.1|1002.6|341
1593458400000|2020-06-29 19:20:00|1003.4|1002.9|1004|1003.5|1004|1003.5|1003.4|1002.9|283
1593458700000|2020-06-29 19:25:00|1003.9|1003.4|1004.5|1004|1004.8|1004.3|1003.9|1003.4|1058
1593459000000|2020-06-29 19:30:00|1004.6|1004.1|1005.2|1004.7|1005.3|1004.8|1004.6|1004.1|436
1593459300000|2020-06-29 19:35:00|1005.1|1004.6|1005.2|1004.7|1005.3|1004.8|1005|1004.5|397
1593459600000|2020-06-29 19:40:00|1005.3|1004.8|1004.9|1004.4|1005.4|1004.9|1004.3|1003.8|555
1593459900000|2020-06-29 19:45:00|1005|1004.5|1003.5|1003|1005.1|1004.6|1003.4|1002.9|1080
1593460200000|2020-06-29 19:50:00|1003.6|1003.1|1004.4|1003.9|1004.5|1004|1003.4|1002.9|2502
1593460500000|2020-06-29 19:55:00|1004.5|1004|1006|1005.5|1006.2|1005.7|1004.3|1003.8|11258
1593460800000|2020-06-29 20:00:00|1006.2|1005.2|1005.9|1004.9|1006.3|1005.3|1005.4|1004.4|1214
1593461100000|2020-06-29 20:05:00|1005.8|1004.8|1005.8|1004.8|1006.3|1005.3|1005.7|1004.7|174
1593461400000|2020-06-29 20:10:00|1005.9|1004.9|1006.4|1005.4|1006.5|1005.5|1005.8|1004.8|93
1593461700000|2020-06-29 20:15:00|1006.3|1005.3|1006.3|1005.3|1006.3|1005.3|1006.3|1005.3|6
1593462000000|2020-06-29 20:20:00|1006.2|1005.2|1006.3|1005.3|1006.6|1005.6|1006.2|1005.2|36
1593462300000|2020-06-29 20:25:00|1006.5|1005.5|1006.5|1005.5|1006.6|1005.6|1006|1005|36
1593462600000|2020-06-29 20:30:00|1006.6|1005.6|1006.2|1005.2|1006.6|1005.6|1006.2|1005.2|7
1593463200000|2020-06-29 20:40:00|1006.5|1005.5|1007.5|1006.5|1007.5|1006.5|1006.5|1005.5|13
1593463500000|2020-06-29 20:45:00|1007.1|1006.1|1006.8|1005.8|1007.2|1006.2|1006.2|1005.2|17
1593464100000|2020-06-29 20:55:00|1005.4|1004.4|1005.3|1004.3|1005.4|1004.4|1005.3|1004.3|3
1593465300000|2020-06-29 21:15:00|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1
1593465600000|2020-06-29 21:20:00|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|2
1593467700000|2020-06-29 21:55:00|1005|1004|1004.6|1003.6|1005|1004|1004.6|1003.6|2
1593468000000|2020-06-29 22:00:00|1005.5|1003.5|1005.7|1003.7|1005.8|1003.8|1004.9|1002.9|0
1593468300000|2020-06-29 22:05:00|1005.8|1003.8|1006|1004|1006.3|1004.3|1005.8|1003.8|0
1593468600000|2020-06-29 22:10:00|1005.9|1003.9|1006.1|1004.1|1006.6|1004.6|1005.8|1003.8|0
1593468900000|2020-06-29 22:15:00|1006.2|1004.2|1007.9|1005.9|1008.2|1006.2|1006.2|1004.2|0
1593469200000|2020-06-29 22:20:00|1008|1006|1007.9|1005.9|1008.3|1006.3|1007.8|1005.8|0
1593469500000|2020-06-29 22:25:00|1008|1006|1007.9|1005.9|1008|1006|1007.8|1005.8|0
1593469800000|2020-06-29 22:30:00|1007.8|1005.8|1008.2|1006.2|1008.7|1006.7|1007.7|1005.7|0
1593470100000|2020-06-29 22:35:00|1008.3|1006.3|1008.9|1006.9|1009|1007|1008|1006|0
1593470400000|2020-06-29 22:40:00|1009|1007|1008.7|1006.7|1009.1|1007.1|1008.5|1006.5|0
1593470700000|2020-06-29 22:45:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.6|1006.6|0
1593471000000|2020-06-29 22:50:00|1008.9|1006.9|1008.9|1006.9|1009.7|1007.7|1008.8|1006.8|0
1593471300000|2020-06-29 22:55:00|1009|1007|1008.6|1006.6|1009.1|1007.1|1008.6|1006.6|0
1593471600000|2020-06-29 23:00:00|1008.7|1006.7|1008.6|1006.6|1008.9|1006.9|1008.5|1006.5|0
1593471900000|2020-06-29 23:05:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.2|1006.2|0
1593472200000|2020-06-29 23:10:00|1008.4|1006.4|1008.5|1006.5|1008.5|1006.5|1008.3|1006.3|0
1593472500000|2020-06-29 23:15:00|1008.4|1006.4|1008.4|1006.4|1008.6|1006.6|1008.3|1006.3|0
1593472800000|2020-06-29 23:20:00|1008.5|1006.5|1008.3|1006.3|1008.8|1006.8|1008.3|1006.3|0
1593473100000|2020-06-29 23:25:00|1008.4|1006.4|1008.4|1006.4|1008.5|1006.5|1008.2|1006.2|0
1593473400000|2020-06-29 23:30:00|1008.5|1006.5|1009.4|1007.4|1009.4|1007.4|1008.5|1006.5|0
1593473700000|2020-06-29 23:35:00|1009.3|1007.3|1009.2|1007.2|1009.7|1007.7|1009.2|1007.2|0
1593474000000|2020-06-29 23:40:00|1009.3|1007.3|1008.8|1006.8|1009.5|1007.5|1008.8|1006.8|0
1593474300000|2020-06-29 23:45:00|1008.6|1006.6|1008|1006|1008.6|1006.6|1007.9|1005.9|0
1593474600000|2020-06-29 23:50:00|1007.9|1005.9|1007.9|1005.9|1008.2|1006.2|1007.7|1005.7|0
1593474900000|2020-06-29 23:55:00|1007.8|1005.8|1008.2|1006.2|1008.2|1006.2|1007.8|1005.8|0
1593475200000|2020-06-30 00:00:00|1007.5|1006.5|1007.2|1006.2|1008.6|1007.6|1006.4|1005.4|210
1593475500000|2020-06-30 00:05:00|1006.9|1005.9|1007.7|1006.7|1008|1007|1006.6|1005.6|63
1593475800000|2020-06-30 00:10:00|1007.6|1006.6|1007.4|1006.4|1007.6|1006.6|1007.3|1006.3|11
1593476100000|2020-06-30 00:15:00|1007.9|1006.9|1008.1|1007.1|1008.1|1007.1|1007.1|1006.1|40
1593476400000|2020-06-30 00:20:00|1007.3|1006.3|1007.5|1006.5|1007.8|1006.8|1007.1|1006.1|30
1593476700000|2020-06-30 00:25:00|1007.7|1006.7|1008.1|1007.1|1008.1|1007.1|1007.7|1006.7|10
1593477000000|2020-06-30 00:30:00|1008|1007|1007.3|1006.3|1008|1007|1007|1006|26
1593477300000|2020-06-30 00:35:00|1007.5|1006.5|1007.4|1006.4|1007.7|1006.7|1007.4|1006.4|15
1593477600000|2020-06-30 00:40:00|1007.8|1006.8|1008.5|1007.5|1008.5|1007.5|1007.8|1006.8|22
1593477900000|2020-06-30 00:45:00|1009|1008|1008.2|1007.2|1009.2|1008.2|1008.2|1007.2|28
1593478200000|2020-06-30 00:50:00|1008.4|1007.4|1007.3|1006.3|1008.4|1007.4|1007.3|1006.3|12
1593478500000|2020-06-30 00:55:00|1007.7|1006.7|1007.9|1006.9|1007.9|1006.9|1007.7|1006.7|9
1593478800000|2020-06-30 01:00:00|1006.9|1005.9|1008.2|1007.2|1009.3|1008.3|1006.9|1005.9|105
1593479100000|2020-06-30 01:05:00|1008.3|1007.3|1008.6|1007.6|1008.8|1007.8|1008.3|1007.3|38
1593479400000|2020-06-30 01:10:00|1009|1008|1009.7|1008.7|1009.7|1008.7|1008.7|1007.7|11
1593479700000|2020-06-30 01:15:00|1009.8|1008.8|1009.8|1008.8|1010.2|1009.2|1009.6|1008.6|63
1593480000000|2020-06-30 01:20:00|1010|1009|1009.7|1008.7|1010.7|1009.7|1009.7|1008.7|57
1593480300000|2020-06-30 01:25:00|1010.2|1009.2|1010|1009|1010.4|1009.4|1010|1009|8
1593480600000|2020-06-30 01:30:00|1010.3|1009.3|1010.3|1009.3|1011.3|1010.3|1010.3|1009.3|73
1593480900000|2020-06-30 01:35:00|1010.5|1009.5|1012.3|1011.3|1012.3|1011.3|1010.3|1009.3|37
1593481200000|2020-06-30 01:40:00|1013|1012|1011.5|1010.5|1013.2|1012.2|1011.4|1010.4|62
1593481500000|2020-06-30 01:45:00|1011.6|1010.6|1010.3|1009.3|1011.8|1010.8|1009.9|1008.9|27
1593481800000|2020-06-30 01:50:00|1010.2|1009.2|1008.9|1007.9|1010.8|1009.8|1008.8|1007.8|42
1593482100000|2020-06-30 01:55:00|1008.8|1007.8|1010|1009|1010|1009|1008.8|1007.8|17
1593482400000|2020-06-30 02:00:00|1009.8|1008.8|1011|1010|1011.1|1010.1|1009.8|1008.8|23
1593482700000|2020-06-30 02:05:00|1011.2|1010.2|1010.2|1009.2|1011.2|1010.2|1010.2|1009.2|26
1593483000000|2020-06-30 02:10:00|1010.4|1009.4|1012.2|1011.2|1012.2|1011.2|1010.4|1009.4|45
1593483300000|2020-06-30 02:15:00|1012.1|1011.1|1010.6|1009.6|1012.1|1011.1|1010.6|1009.6|35
1593483600000|2020-06-30 02:20:00|1010.5|1009.5|1011|1010|1011|1010|1009.9|1008.9|24
1593483900000|2020-06-30 02:25:00|1010.6|1009.6|1011.1|1010.1|1011.2|1010.2|1010.6|1009.6|15
1593484200000|2020-06-30 02:30:00|1010.5|1009.5|1010.1|1009.1|1010.5|1009.5|1009.9|1008.9|23
1593484500000|2020-06-30 02:35:00|1010.3|1009.3|1010.1|1009.1|1010.8|1009.8|1009.9|1008.9|23
1593484800000|2020-06-30 02:40:00|1009.1|1008.1|1009|1008|1009.1|1008.1|1008.6|1007.6|5
1593485100000|2020-06-30 02:45:00|1009.1|1008.1|1009.7|1008.7|1009.7|1008.7|1009.1|1008.1|2
1593485400000|2020-06-30 02:50:00|1009.9|1008.9|1010.4|1009.4|1010.4|1009.4|1009.9|1008.9|5
1593485700000|2020-06-30 02:55:00|1010.6|1009.6|1010.1|1009.1|1010.6|1009.6|1010|1009|6
1593486000000|2020-06-30 03:00:00|1010.4|1009.4|1010.6|1009.6|1010.6|1009.6|1010.4|1009.4|15
1593486300000|2020-06-30 03:05:00|1010.7|1009.7|1010|1009|1010.7|1009.7|1010|1009|16
1593486600000|2020-06-30 03:10:00|1009.8|1008.8|1010.1|1009.1|1010.3|1009.3|1009.8|1008.8|6
1593486900000|2020-06-30 03:15:00|1009.9|1008.9|1010.5|1009.5|1010.6|1009.6|1009.9|1008.9|9
1593487200000|2020-06-30 03:20:00|1010.6|1009.6|1011.2|1010.2|1011.3|1010.3|1010.6|1009.6|5
1593487500000|2020-06-30 03:25:00|1011.4|1010.4|1012|1011|1012|1011|1011.2|1010.2|17
1593487800000|2020-06-30 03:30:00|1011.6|1010.6|1010.4|1009.4|1011.6|1010.6|1010.4|1009.4|5
1593488100000|2020-06-30 03:35:00|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|2
1593488400000|2020-06-30 03:40:00|1010.7|1009.7|1011.1|1010.1|1011.3|1010.3|1010.7|1009.7|21
1593488700000|2020-06-30 03:45:00|1010.8|1009.8|1011|1010|1011|1010|1010.8|1009.8|2
1593489000000|2020-06-30 03:50:00|1011.3|1010.3|1010.3|1009.3|1011.4|1010.4|1010.3|1009.3|9
1593489300000|2020-06-30 03:55:00|1010.5|1009.5|1011|1010|1011.6|1010.6|1010.5|1009.5|5
1593489600000|2020-06-30 04:00:00|1011.7|1010.7|1011.5|1010.5|1011.9|1010.9|1011.5|1010.5|5
1593489900000|2020-06-30 04:05:00|1011.9|1010.9|1012.1|1011.1|1012.1|1011.1|1011.5|1010.5|7
1593490200000|2020-06-30 04:10:00|1011.6|1010.6|1011.4|1010.4|1011.6|1010.6|1011.3|1010.3|5
1593490500000|2020-06-30 04:15:00|1011.3|1010.3|1011.7|1010.7|1011.7|1010.7|1011.1|1010.1|9
1593490800000|2020-06-30 04:20:00|1011.4|1010.4|1011.1|1010.1|1011.4|1010.4|1011.1|1010.1|5
1593491100000|2020-06-30 04:25:00|1011.4|1010.4|1011|1010|1011.5|1010.5|1010.9|1009.9|7
1593491400000|2020-06-30 04:30:00|1011.1|1010.1|1010.6|1009.6|1011.1|1010.1|1010.6|1009.6|13
1593491700000|2020-06-30 04:35:00|1010.7|1009.7|1010.7|1009.7|1011|1010|1010.7|1009.7|7
1593492000000|2020-06-30 04:40:00|1011|1010|1011.3|1010.3|1011.4|1010.4|1011|1010|4
1593492300000|2020-06-30 04:45:00|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|3
1593492600000|2020-06-30 04:50:00|1011.8|1010.8|1011.4|1010.4|1012|1011|1011.4|1010.4|5
1593492900000|2020-06-30 04:55:00|1011.8|1010.8|1011.8|1010.8|1012|1011|1011.8|1010.8|25
1593493200000|2020-06-30 05:00:00|1011.6|1010.6|1012.5|1011.5|1012.5|1011.5|1011.1|1010.1|20
1593493500000|2020-06-30 05:05:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.5|1011.5|11
1593493800000|2020-06-30 05:10:00|1012.8|1011.8|1012.7|1011.7|1013.1|1012.1|1012.2|1011.2|12
1593494100000|2020-06-30 05:15:00|1012.9|1011.9|1012.8|1011.8|1013.1|1012.1|1012.6|1011.6|13
1593494400000|2020-06-30 05:20:00|1013.4|1012.4|1012.7|1011.7|1013.9|1012.9|1012.5|1011.5|23
1593494700000|2020-06-30 05:25:00|1012.2|1011.2|1012|1011|1012.3|1011.3|1012|1011|4
1593495000000|2020-06-30 05:30:00|1011.7|1010.7|1011|1010|1011.7|1010.7|1010.9|1009.9|26
1593495300000|2020-06-30 05:35:00|1011.8|1010.8|1008.4|1007.4|1012.1|1011.1|1008.4|1007.4|96
1593495600000|2020-06-30 05:40:00|1007.7|1006.7|1009.3|1008.3|1009.3|1008.3|1007.3|1006.3|29
1593495900000|2020-06-30 05:45:00|1008.8|1007.8|1008.8|1007.8|1009.4|1008.4|1008.7|1007.7|13
1593496200000|2020-06-30 05:50:00|1008.9|1007.9|1008.3|1007.3|1008.9|1007.9|1008|1007|42
1593496500000|2020-06-30 05:55:00|1007.9|1006.9|1005.6|1004.6|1007.9|1006.9|1005.5|1004.5|53
1593496800000|2020-06-30 06:00:00|1005.5|1004.5|1005.1|1004.1|1006.7|1005.7|1005.1|1004.1|32
1593497100000|2020-06-30 06:05:00|1005.2|1004.2|1003.6|1002.6|1005.5|1004.5|1003.6|1002.6|24
1593497400000|2020-06-30 06:10:00|1002.7|1001.7|1003.6|1002.6|1003.7|1002.7|1002.7|1001.7|12
1593497700000|2020-06-30 06:15:00|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1001.9|1000.9|40
1593498000000|2020-06-30 06:20:00|1003.6|1002.6|1003.8|1002.8|1004.1|1003.1|1003.1|1002.1|35
1593498300000|2020-06-30 06:25:00|1004.1|1003.1|1004.2|1003.2|1004.8|1003.8|1003.8|1002.8|60
1593498600000|2020-06-30 06:30:00|1004.7|1003.7|1004.7|1003.7|1005.2|1004.2|1004.4|1003.4|29
1593498900000|2020-06-30 06:35:00|1004.9|1003.9|1005.5|1004.5|1005.5|1004.5|1004.9|1003.9|9
1593499200000|2020-06-30 06:40:00|1005.1|1004.1|1005.7|1004.7|1005.7|1004.7|1004.7|1003.7|39
1593499500000|2020-06-30 06:45:00|1005.6|1004.6|1004.7|1003.7|1005.6|1004.6|1004.7|1003.7|45
1593499800000|2020-06-30 06:50:00|1004.8|1003.8|1005.2|1004.2|1005.5|1004.5|1004.7|1003.7|121
1593500100000|2020-06-30 06:55:00|1005.1|1004.1|1005.3|1004.3|1005.5|1004.5|1004.7|1003.7|56
1593500400000|2020-06-30 07:00:00|1005|1004|1005.2|1004.2|1007.2|1006.2|1004.8|1003.8|551
1593500700000|2020-06-30 07:05:00|1005|1004|1004.8|1003.8|1005.2|1004.2|1004.4|1003.4|475
1593501000000|2020-06-30 07:10:00|1004.7|1003.7|1004.9|1003.9|1005|1004|1004.1|1003.1|123
1593501300000|2020-06-30 07:15:00|1005.2|1004.2|1005.6|1004.6|1006.1|1005.1|1005.1|1004.1|237
1593501600000|2020-06-30 07:20:00|1005.7|1004.7|1005.7|1004.7|1005.7|1004.7|1004.6|1003.6|152
1593501900000|2020-06-30 07:25:00|1005.6|1004.6|1005.6|1004.6|1006.1|1005.1|1005.3|1004.3|318
1593502200000|2020-06-30 07:30:00|1005.7|1004.7|1005.3|1004.3|1006|1005|1004.8|1003.8|518
1593502500000|2020-06-30 07:35:00|1005.2|1004.2|1005.9|1004.9|1006.1|1005.1|1004.9|1003.9|191
1593502800000|2020-06-30 07:40:00|1005.8|1004.8|1006|1005|1006|1005|1005.6|1004.6|188
1593503100000|2020-06-30 07:45:00|1005.8|1004.8|1006.4|1005.4|1006.6|1005.6|1005.4|1004.4|102
1593503400000|2020-06-30 07:50:00|1006.6|1005.6|1006.7|1005.7|1006.7|1005.7|1006.1|1005.1|60
1593503700000|2020-06-30 07:55:00|1006.8|1005.8|1006.4|1005.4|1006.9|1005.9|1006|1005|150
1593504000000|2020-06-30 08:00:00|1006.3|1005.3|1006.2|1005.2|1006.9|1005.9|1005.9|1004.9|523
1593504300000|2020-06-30 08:05:00|1006.1|1005.1|1006.2|1005.2|1006.5|1005.5|1005.1|1004.1|328
1593504600000|2020-06-30 08:10:00|1006.1|1005.1|1005.6|1004.6|1006.2|1005.2|1005|1004|171
1593504900000|2020-06-30 08:15:00|1005.5|1004.5|1005.7|1004.7|1006|1005|1005.1|1004.1|217
1593505200000|2020-06-30 08:20:00|1005.5|1004.5|1005.1|1004.1|1005.5|1004.5|1004.7|1003.7|146
1593505500000|2020-06-30 08:25:00|1005.2|1004.2|1006.2|1005.2|1006.2|1005.2|1005.2|1004.2|162
1593505800000|2020-06-30 08:30:00|1006.1|1005.1|1004.4|1003.4|1006.1|1005.1|1004.4|1003.4|138
1593506100000|2020-06-30 08:35:00|1004.3|1003.3|1005|1004|1006|1005|1004.3|1003.3|212
1593506400000|2020-06-30 08:40:00|1004.9|1003.9|1004.3|1003.3|1004.9|1003.9|1004.1|1003.1|215
1593506700000|2020-06-30 08:45:00|1004.2|1003.2|1004.3|1003.3|1004.3|1003.3|1003.7|1002.7|172
1593507000000|2020-06-30 08:50:00|1004.1|1003.1|1004.1|1003.1|1004.2|1003.2|1003.8|1002.8|209
1593507300000|2020-06-30 08:55:00|1004|1003|1003.6|1002.6|1004.4|1003.4|1003.4|1002.4|405
1593507600000|2020-06-30 09:00:00|1003.7|1002.7|1001.6|1000.6|1004|1003|1001.3|1000.3|1037
1593507900000|2020-06-30 09:05:00|1001.5|1000.5|1002.1|1001.1|1002.5|1001.5|1001.2|1000.2|451
1593508200000|2020-06-30 09:10:00|1002|1001|1001.9|1000.9|1002.2|1001.2|1001.6|1000.6|225
1593508500000|2020-06-30 09:15:00|1002|1001|1002.1|1001.1|1003|1002|1001.8|1000.8|287
1593508800000|2020-06-30 09:20:00|1002.2|1001.2|1003.2|1002.2|1003.4|1002.4|1001.6|1000.6|219
1593509100000|2020-06-30 09:25:00|1002.9|1001.9|1002.5|1001.5|1003|1002|1002.3|1001.3|247
1593509400000|2020-06-30 09:30:00|1002.4|1001.4|1003|1002|1003.3|1002.3|1002.4|1001.4|272
1593509700000|2020-06-30 09:35:00|1002.9|1001.9|1003|1002|1003|1002|1002.6|1001.6|157
1593510000000|2020-06-30 09:40:00|1002.9|1001.9|1002.6|1001.6|1002.9|1001.9|1002.4|1001.4|141
1593510300000|2020-06-30 09:45:00|1002.8|1001.8|1002.6|1001.6|1003.3|1002.3|1002.4|1001.4|63
1593510600000|2020-06-30 09:50:00|1002.3|1001.3|1003|1002|1003|1002|1002.3|1001.3|123
1593510900000|2020-06-30 09:55:00|1003.3|1002.3|1003.9|1002.9|1003.9|1002.9|1002.8|1001.8|208
1593511200000|2020-06-30 10:00:00|1003.7|1002.7|1003.5|1002.5|1003.8|1002.8|1003.3|1002.3|71
1593511500000|2020-06-30 10:05:00|1003.6|1002.6|1003.8|1002.8|1003.9|1002.9|1003.3|1002.3|93
1593511800000|2020-06-30 10:10:00|1003.7|1002.7|1003.6|1002.6|1004.2|1003.2|1003.6|1002.6|93
1593512100000|2020-06-30 10:15:00|1003.5|1002.5|1003.9|1002.9|1004.1|1003.1|1003.2|1002.2|93
1593512400000|2020-06-30 10:20:00|1003.7|1002.7|1003.8|1002.8|1003.9|1002.9|1003.5|1002.5|117
1593512700000|2020-06-30 10:25:00|1003.7|1002.7|1004.9|1003.9|1005.1|1004.1|1003.7|1002.7|116
1593513000000|2020-06-30 10:30:00|1004.8|1003.8|1004.4|1003.4|1004.8|1003.8|1004.1|1003.1|138
1593513300000|2020-06-30 10:35:00|1004.2|1003.2|1004.1|1003.1|1004.3|1003.3|1004|1003|47
1593513600000|2020-06-30 10:40:00|1004.3|1003.3|1004.1|1003.1|1004.3|1003.3|1004|1003|161
1593513900000|2020-06-30 10:45:00|1004|1003|1003.8|1002.8|1004.4|1003.4|1003.8|1002.8|148
1593514200000|2020-06-30 10:50:00|1003.9|1002.9|1003.7|1002.7|1004.1|1003.1|1003.5|1002.5|110
1593514500000|2020-06-30 10:55:00|1003.6|1002.6|1003.5|1002.5|1003.8|1002.8|1003.4|1002.4|135
1593514800000|2020-06-30 11:00:00|1003.4|1002.4|1003.4|1002.4|1003.5|1002.5|1003.2|1002.2|132
1593515100000|2020-06-30 11:05:00|1003.5|1002.5|1003.1|1002.1|1003.5|1002.5|1003|1002|123
1593515400000|2020-06-30 11:10:00|1003|1002|1003.7|1002.7|1003.7|1002.7|1003|1002|102
1593515700000|2020-06-30 11:15:00|1003.6|1002.6|1004.2|1003.2|1004.3|1003.3|1003.6|1002.6|109
1593516000000|2020-06-30 11:20:00|1004.1|1003.1|1004|1003|1004.3|1003.3|1004|1003|42
1593516300000|2020-06-30 11:25:00|1004.1|1003.1|1004.6|1003.6|1005|1004|1004.1|1003.1|117
1593516600000|2020-06-30 11:30:00|1004.7|1003.7|1006|1005|1006.6|1005.6|1004.7|1003.7|541
1593516900000|2020-06-30 11:35:00|1006.1|1005.1|1006|1005|1006.4|1005.4|1005.8|1004.8|85
1593517200000|2020-06-30 11:40:00|1005.8|1004.8|1005.5|1004.5|1006|1005|1005.4|1004.4|183
1593517500000|2020-06-30 11:45:00|1005.6|1004.6|1005.2|1004.2|1005.7|1004.7|1005|1004|103
1593517800000|2020-06-30 11:50:00|1005.3|1004.3|1005.1|1004.1|1005.3|1004.3|1005|1004|95
1593518100000|2020-06-30 11:55:00|1005|1004|1004.8|1003.8|1005|1004|1004.5|1003.5|186
1593518400000|2020-06-30 12:00:00|1004.7|1003.7|1004.3|1003.3|1005|1004|1004.2|1003.2|228
1593518700000|2020-06-30 12:05:00|1004.2|1003.2|1004|1003|1004.3|1003.3|1003.8|1002.8|131
1593519000000|2020-06-30 12:10:00|1003.9|1002.9|1003.5|1002.5|1004|1003|1003.1|1002.1|227
1593519300000|2020-06-30 12:15:00|1003.6|1002.6|1003.9|1002.9|1004|1003|1003.6|1002.6|106
1593519600000|2020-06-30 12:20:00|1003.8|1002.8|1003.6|1002.6|1004.1|1003.1|1003.5|1002.5|129
1593519900000|2020-06-30 12:25:00|1003.7|1002.7|1003|1002|1004|1003|1002.9|1001.9|156
1593520200000|2020-06-30 12:30:00|1003.1|1002.1|1002.4|1001.4|1003.2|1002.2|1001.9|1000.9|246
1593520500000|2020-06-30 12:35:00|1002.3|1001.3|1002.7|1001.7|1002.8|1001.8|1002.3|1001.3|166
1593520800000|2020-06-30 12:40:00|1002.6|1001.6|1002.9|1001.9|1002.9|1001.9|1002.1|1001.1|431
1593521100000|2020-06-30 12:45:00|1002.8|1001.8|1003.5|1002.5|1003.7|1002.7|1002.8|1001.8|143
1593521400000|2020-06-30 12:50:00|1003.4|1002.4|1003.3|1002.3|1003.4|1002.4|1003|1002|266
1593521700000|2020-06-30 12:55:00|1003.4|1002.4|1003.8|1002.8|1003.8|1002.8|1003.3|1002.3|82
1593522000000|2020-06-30 13:00:00|1003.7|1002.7|1003.8|1002.8|1004.1|1003.1|1003.6|1002.6|283
1593522300000|2020-06-30 13:05:00|1003.7|1002.7|1002.9|1001.9|1003.8|1002.8|1002.8|1001.8|286
1593522600000|2020-06-30 13:10:00|1003|1002|1002.7|1001.7|1003.2|1002.2|1002.5|1001.5|297
1593522900000|2020-06-30 13:15:00|1002.8|1001.8|1002.9|1001.9|1003.3|1002.3|1002.8|1001.8|248
1593523200000|2020-06-30 13:20:00|1002.8|1001.8|1003.8|1002.8|1004.1|1003.1|1002.8|1001.8|134
1593523500000|2020-06-30 13:25:00|1003.7|1002.7|1004|1003|1004.2|1003.2|1003.6|1002.6|277
1593523800000|2020-06-30 13:30:00|1003.8|1003.3|1001.7|1001.2|1003.8|1003.3|1001.7|1001.2|6370
1593524100000|2020-06-30 13:35:00|1001.8|1001.3|1001.5|1001|1002.3|1001.8|1001.1|1000.6|5361
1593524400000|2020-06-30 13:40:00|1001.6|1001.1|1000.1|999.6|1001.6|1001.1|999.5|999|2903
1593524700000|2020-06-30 13:45:00|1000.2|999.7|1000.9|1000.4|1002.2|1001.7|999.9|999.4|2952
1593525000000|2020-06-30 13:50:00|1000.8|1000.3|1001.9|1001.4|1001.9|1001.4|1000.1|999.6|1658
1593525300000|2020-06-30 13:55:00|1002.1|1001.6|1001.5|1001|1002.5|1002|1001.2|1000.7|1224
1593525600000|2020-06-30 14:00:00|1001.8|1001.3|1002|1001.5|1002.5|1002|1001|1000.5|1690
1593525900000|2020-06-30 14:05:00|1001.9|1001.4|1002.1|1001.6|1002.4|1001.9|1001.1|1000.6|2297
1593526200000|2020-06-30 14:10:00|1002.2|1001.7|1001.5|1001|1002.3|1001.8|1001.1|1000.6|1451
1593526500000|2020-06-30 14:15:00|1001.6|1001.1|1000.5|1000|1001.7|1001.2|1000.2|999.7|1522
1593526800000|2020-06-30 14:20:00|1000.6|1000.1|1001.4|1000.9|1001.7|1001.2|999.9|999.4|1759
1593527100000|2020-06-30 14:25:00|1001.5|1001|1000.6|1000.1|1002|1001.5|1000.1|999.6|1866
1593527400000|2020-06-30 14:30:00|1000.5|1000|1000.2|999.7|1001.1|1000.6|1000.1|999.6|1780
1593527700000|2020-06-30 14:35:00|1000.1|999.6|999.3|998.8|1000.3|999.8|999.1|998.6|1297
1593528000000|2020-06-30 14:40:00|999.5|999|1000.7|1000.2|1001.2|1000.7|999.4|998.9|1301
1593528300000|2020-06-30 14:45:00|1000.8|1000.3|1001.3|1000.8|1001.6|1001.1|1000.7|1000.2|1313
1593528600000|2020-06-30 14:50:00|1001.4|1000.9|1002.7|1002.2|1003.3|1002.8|1001|1000.5|2700
1593528900000|2020-06-30 14:55:00|1002.8|1002.3|1002.4|1001.9|1002.9|1002.4|1002|1001.5|2049
1593529200000|2020-06-30 15:00:00|1002.3|1001.8|1002.7|1002.2|1002.8|1002.3|1002|1001.5|2366
1593529500000|2020-06-30 15:05:00|1002.8|1002.3|1003|1002.5|1003.4|1002.9|1002.5|1002|1548
1593529800000|2020-06-30 15:10:00|1003.1|1002.6|1003.2|1002.7|1003.3|1002.8|1002|1001.5|1731
1593530100000|2020-06-30 15:15:00|1003.3|1002.8|1004|1003.5|1004.2|1003.7|1002.8|1002.3|1423
1593530400000|2020-06-30 15:20:00|1004.1|1003.6|1004|1003.5|1004.5|1004|1003.7|1003.2|1247
1593530700000|2020-06-30 15:25:00|1003.9|1003.4|1003.3|1002.8|1004.6|1004.1|1003.3|1002.8|2334
1593531000000|2020-06-30 15:30:00|1003.2|1002.7|1002.5|1002|1003.5|1003|1002.4|1001.9|2012
1593531300000|2020-06-30 15:35:00|1002.6|1002.1|1002.5|1002|1002.8|1002.3|1002.2|1001.7|792
1593531600000|2020-06-30 15:40:00|1002.4|1001.9|1002.5|1002|1002.6|1002.1|1002|1001.5|883
1593531900000|2020-06-30 15:45:00|1002.4|1001.9|1002.5|1002|1002.9|1002.4|1002.3|1001.8|495
1593532200000|2020-06-30 15:50:00|1002.4|1001.9|1002.6|1002.1|1002.7|1002.2|1001.9|1001.4|524
1593532500000|2020-06-30 15:55:00|1002.5|1002|1002.1|1001.6|1002.6|1002.1|1002|1001.5|603
1593532800000|2020-06-30 16:00:00|1002.2|1001.7|1001.9|1001.4|1002.4|1001.9|1001.6|1001.1|578
1593533100000|2020-06-30 16:05:00|1002|1001.5|1002.6|1002.1|1002.7|1002.2|1002|1001.5|444
1593533400000|2020-06-30 16:10:00|1002.7|1002.2|1003.1|1002.6|1003.6|1003.1|1002.7|1002.2|659
1593533700000|2020-06-30 16:15:00|1003|1002.5|1002.8|1002.3|1003.6|1003.1|1002.8|1002.3|845
1593534000000|2020-06-30 16:20:00|1002.7|1002.2|1002.3|1001.8|1002.7|1002.2|1002.2|1001.7|860
1593534300000|2020-06-30 16:25:00|1002.4|1001.9|1002.5|1002|1002.8|1002.3|1002.2|1001.7|580
1593534600000|2020-06-30 16:30:00|1002.4|1001.9|1001.5|1001|1003.4|1002.9|1001.4|1000.9|2742
1593534900000|2020-06-30 16:35:00|1001.4|1000.9|1000.9|1000.4|1001.8|1001.3|1000.8|1000.3|1268
1593535200000|2020-06-30 16:40:00|1000.8|1000.3|1000.4|999.9|1000.9|1000.4|999.6|999.1|991
1593535500000|2020-06-30 16:45:00|1000.3|999.8|999.5|999|1000.4|999.9|999.4|998.9|1035
1593535800000|2020-06-30 16:50:00|999.4|998.9|999.2|998.7|999.8|999.3|998.9|998.4|1669
1593536100000|2020-06-30 16:55:00|999.3|998.8|998.7|998.2|999.3|998.8|998.7|998.2|1057
1593536400000|2020-06-30 17:00:00|998.6|998.1|998.4|997.9|999.1|998.6|998.3|997.8|998
1593536700000|2020-06-30 17:05:00|998.3|997.8|997.8|997.3|998.5|998|997.4|996.9|1070
1593537000000|2020-06-30 17:10:00|997.7|997.2|997.8|997.3|998.2|997.7|997.3|996.8|1107
1593537300000|2020-06-30 17:15:00|997.7|997.2|997.5|997|997.9|997.4|997|996.5|1248
1593537600000|2020-06-30 17:20:00|997.4|996.9|997.5|997|998.1|997.6|997.2|996.7|1283
1593537900000|2020-06-30 17:25:00|997.4|996.9|997.7|997.2|997.8|997.3|997.2|996.7|1107
1593538200000|2020-06-30 17:30:00|997.8|997.3|997.7|997.2|998|997.5|997.3|996.8|1176
1593538500000|2020-06-30 17:35:00|997.6|997.1|997.8|997.3|997.9|997.4|997.3|996.8|797
1593538800000|2020-06-30 17:40:00|997.7|997.2|996.9|996.4|997.7|997.2|996.8|996.3|840
1593539100000|2020-06-30 17:45:00|997|996.5|997.6|997.1|997.8|997.3|996.8|996.3|680
1593539400000|2020-06-30 17:50:00|997.5|997|997.7|997.2|997.7|997.2|997.1|996.6|602
1593539700000|2020-06-30 17:55:00|997.8|997.3|998|997.5|998.3|997.8|997.6|997.1|1238
1593540000000|2020-06-30 18:00:00|998.1|997.6|997.8|997.3|998.1|997.6|997|996.5|953
1593540300000|2020-06-30 18:05:00|997.7|997.2|998.1|997.6|998.1|997.6|997.7|997.2|727
1593540600000|2020-06-30 18:10:00|998.2|997.7|997.7|997.2|998.2|997.7|997.6|997.1|682
1593540900000|2020-06-30 18:15:00|997.6|997.1|997.9|997.4|998.4|997.9|997.5|997|1142
1593541200000|2020-06-30 18:20:00|997.8|997.3|997.8|997.3|998.1|997.6|997.6|997.1|481
1593541500000|2020-06-30 18:25:00|997.9|997.4|998.5|998|998.6|998.1|997.8|997.3|767
1593541800000|2020-06-30 18:30:00|998.6|998.1|998.1|997.6|998.6|998.1|998.1|997.6|794
1593542100000|2020-06-30 18:35:00|998.2|997.7|998.3|997.8|998.6|998.1|998|997.5|667
1593542400000|2020-06-30 18:40:00|998.4|997.9|998.8|998.3|999|998.5|998.2|997.7|841
1593542700000|2020-06-30 18:45:00|998.7|998.2|998.3|997.8|998.7|998.2|998.1|997.6|1022
1593543000000|2020-06-30 18:50:00|998.2|997.7|997.7|997.2|998.3|997.8|997.5|997|847
1593543300000|2020-06-30 18:55:00|997.6|997.1|997.8|997.3|998|997.5|997.6|997.1|605
1593543600000|2020-06-30 19:00:00|997.9|997.4|996.4|995.9|998|997.5|996.4|995.9|1085
1593543900000|2020-06-30 19:05:00|996.5|996|996.1|995.6|996.8|996.3|996.1|995.6|1103
1593544200000|2020-06-30 19:10:00|996|995.5|996.4|995.9|996.7|996.2|996|995.5|1083
1593544500000|2020-06-30 19:15:00|996.3|995.8|996.8|996.3|996.9|996.4|995.8|995.3|1295
1593544800000|2020-06-30 19:20:00|996.9|996.4|997.3|996.8|997.5|997|996.5|996|1635
1593545100000|2020-06-30 19:25:00|997.4|996.9|998.3|997.8|998.7|998.2|997.2|996.7|1967
1593545400000|2020-06-30 19:30:00|998.4|997.9|999.6|999.1|999.8|999.3|997.9|997.4|2237
1593545700000|2020-06-30 19:35:00|999.5|999|999.8|999.3|1000.2|999.7|999.1|998.6|1554
1593546000000|2020-06-30 19:40:00|999.9|999.4|1000.8|1000.3|1000.9|1000.4|999.9|999.4|2164
1593546300000|2020-06-30 19:45:00|1000.7|1000.2|1000.1|999.6|1001.3|1000.8|999.9|999.4|2465
1593546600000|2020-06-30 19:50:00|1000.4|999.9|1002.4|1001.9|1002.5|1002|1000.4|999.9|5753
1593546900000|2020-06-30 19:55:00|1002.3|1001.8|999.7|999.2|1002.7|1002.2|999.3|998.8|35207
1593547200000|2020-06-30 20:00:00|999.9|998.9|1000.4|999.4|1001.3|1000.3|999.9|998.9|2045
1593547500000|2020-06-30 20:05:00|1000.2|999.2|1000|999|1000.4|999.4|999.8|998.8|174
1593547800000|2020-06-30 20:10:00|1000.2|999.2|1001|1000|1001.1|1000.1|1000.2|999.2|222
1593548100000|2020-06-30 20:15:00|1000.8|999.8|1001|1000|1001|1000|1000.8|999.8|44
1593548400000|2020-06-30 20:20:00|||||||||3
1593548700000|2020-06-30 20:25:00|1000.9|999.9|1000.9|999.9|1001.7|1000.7|1000.8|999.8|99
1593549000000|2020-06-30 20:30:00|1001.1|1000.1|1000.2|999.2|1001.1|1000.1|1000.2|999.2|43
1593550500000|2020-06-30 20:55:00|1000.8|999.8|1000.7|999.7|1000.8|999.8|1000.7|999.7|8
1593552000000|2020-06-30 21:20:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|80
1593554400000|2020-06-30 22:00:00|1003|1001|1003.4|1001.4|1004.1|1002.1|1002.8|1000.8|0
1593554700000|2020-06-30 22:05:00|1003.5|1001.5|1003.4|1001.4|1003.6|1001.6|1003.1|1001.1|0
1593555000000|2020-06-30 22:10:00|1003.3|1001.3|1003.6|1001.6|1003.6|1001.6|1003.3|1001.3|0
1593555300000|2020-06-30 22:15:00|1003.5|1001.5|1003.5|1001.5|1003.8|1001.8|1003.4|1001.4|0
1593555600000|2020-06-30 22:20:00|1003.4|1001.4|1002.7|1000.7|1003.4|1001.4|1002.7|1000.7|0
1593555900000|2020-06-30 22:25:00|1002.6|1000.6|1003.7|1001.7|1003.8|1001.8|1002.4|1000.4|0
1593556200000|2020-06-30 22:30:00|1003.6|1001.6|1003.9|1001.9|1004|1002|1003.6|1001.6|0
1593556500000|2020-06-30 22:35:00|1003.8|1001.8|1003.9|1001.9|1004.2|1002.2|1003.7|1001.7|0
1593556800000|2020-06-30 22:40:00|1004|1002|1004|1002|1004.1|1002.1|1003.8|1001.8|0
1593557100000|2020-06-30 22:45:00|1003.9|1001.9|1003.6|1001.6|1004.1|1002.1|1003.5|1001.5|0
1593557400000|2020-06-30 22:50:00|1003.5|1001.5|1002.4|1000.4|1003.5|1001.5|1002.3|1000.3|0
1593557700000|2020-06-30 22:55:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|0
1593558000000|2020-06-30 23:00:00|1002.4|1000.4|1002.4|1000.4|1002.5|1000.5|1002.1|1000.1|0
1593558300000|2020-06-30 23:05:00|1002.3|1000.3|1003.1|1001.1|1003.2|1001.2|1002.3|1000.3|0
1593558600000|2020-06-30 23:10:00|1003.2|1001.2|1003.2|1001.2|1003.3|1001.3|1002.7|1000.7|0
1593558900000|2020-06-30 23:15:00|1003.1|1001.1|1003|1001|1003.3|1001.3|1002.9|1000.9|0
1593559200000|2020-06-30 23:20:00|1002.9|1000.9|1003.5|1001.5|1003.7|1001.7|1002.8|1000.8|0
1593559500000|2020-06-30 23:25:00|1003.4|1001.4|1003|1001|1003.8|1001.8|1002.9|1000.9|0
1593559800000|2020-06-30 23:30:00|1003.1|1001.1|1002.8|1000.8|1003.3|1001.3|1002.5|1000.5|0
1593560100000|2020-06-30 23:35:00|1002.9|1000.9|1002.3|1000.3|1003|1001|1002.3|1000.3|0
1593560400000|2020-06-30 23:40:00|1002.4|1000.4|1002.4|1000.4|1002.5|1000.5|1002.1|1000.1|0
1593560700000|2020-06-30 23:45:00|1002.3|1000.3|1002.3|1000.3|1002.7|1000.7|1001.9|999.9|0
1593561000000|2020-06-30 23:50:00|1002.2|1000.2|1002.2|1000.2|1002.3|1000.3|1002|1000|0
1593561300000|2020-06-30 23:55:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1001.6|999.6|0
1593561600000|2020-07-01 00:00:00|1002.1|1000.1|1001.3|1000.3|1002.2|1000.3|1001.3|1000|32
1593562200000|2020-07-01 00:10:00|1002|1001|1001.3|1000.3|1002.1|1001.1|1001.3|1000.3|18
1593562500000|2020-07-01 00:15:00|1001.1|1000.1|1000.7|999.7|1001.1|1000.1|1000.7|999.7|3
1593562800000|2020-07-01 00:20:00|1000.4|999.4|1000.6|999.6|1000.9|999.9|1000.4|999.4|10
1593563100000|2020-07-01 00:25:00|1000.2|999.2|1000.2|999.2|1000.2|999.2|1000.2|999.2|1
1593563400000|2020-07-01 00:30:00|1000.6|999.6|1001.6|1000.6|1001.8|1000.8|1000.6|999.6|9
1593563700000|2020-07-01 00:35:00|1002|1001|1002.4|1001.4|1002.4|1001.4|1002|1001|5
1593564300000|2020-07-01 00:45:00|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|7
1593564600000|2020-07-01 00:50:00|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|8
1593564900000|2020-07-01 00:55:00|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|2
1593565200000|2020-07-01 01:00:00|1002.8|1001.8|1003|1002|1003.1|1002.1|1002.8|1001.8|14
1593565500000|2020-07-01 01:05:00|1003.4|1002.4|1004.4|1003.4|1004.4|1003.4|1003.4|1002.4|57
1593565800000|2020-07-01 01:10:00|1004.5|1003.5|1005.2|1004.2|1005.4|1004.4|1004.5|1003.5|57
1593566100000|2020-07-01 01:15:00|1005.5|1004.5|1004.7|1003.7|1006.9|1005.9|1004.7|1003.7|75
1593566400000|2020-07-01 01:20:00|1004.6|1003.6|1004.3|1003.3|1004.6|1003.6|1004.2|1003.2|17
1593566700000|2020-07-01 01:25:00|1004.2|1003.2|1004.8|1003.8|1004.8|1003.8|1004|1003|21
1593567000000|2020-07-01 01:30:00|1005.2|1004.2|1005.7|1004.7|1005.7|1004.7|1004.7|1003.7|8
1593567300000|2020-07-01 01:35:00|1005.5|1004.5|1005.6|1004.6|1005.6|1004.6|1005.5|1004.5|2
1593567600000|2020-07-01 01:40:00|1005.8|1004.8|1007.3|1006.3|1007.3|1006.3|1005.8|1004.8|35
1593567900000|2020-07-01 01:45:00|1007.7|1006.7|1007.1|1006.1|1008|1007|1006.6|1005.6|23
1593568200000|2020-07-01 01:50:00|1007.2|1006.2|1007.1|1006.1|1007.2|1006.2|1006.9|1005.9|13
1593568500000|2020-07-01 01:55:00|1007|1006|1007.9|1006.9|1008|1007|1007|1006|30
1593568800000|2020-07-01 02:00:00|1007.8|1006.8|1007.5|1006.5|1007.8|1006.8|1007.4|1006.4|17
1593569100000|2020-07-01 02:05:00|1008|1007|1008.3|1007.3|1008.7|1007.7|1008|1007|17
1593569400000|2020-07-01 02:10:00|1007.7|1006.7|1007.3|1006.3|1007.7|1006.7|1007.3|1006.3|5
1593569700000|2020-07-01 02:15:00|1007.1|1006.1|1007|1006|1007.1|1006.1|1007|1006|2
1593570000000|2020-07-01 02:20:00|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1
1593570300000|2020-07-01 02:25:00|1007.5|1006.5|1007.7|1006.7|1007.8|1006.8|1007.5|1006.5|6
1593570600000|2020-07-01 02:30:00|1007.5|1006.5|1007.1|1006.1|1007.5|1006.5|1006.7|1005.7|39
1593570900000|2020-07-01 02:35:00|1007|1006|1007.9|1006.9|1008.2|1007.2|1007|1006|21
1593571200000|2020-07-01 02:40:00|1007.7|1006.7|1007|1006|1007.7|1006.7|1007|1006|19
1593571500000|2020-07-01 02:45:00|1007.3|1006.3|1006.9|1005.9|1007.3|1006.3|1006.9|1005.9|43
1593571800000|2020-07-01 02:50:00|1007|1006|1007.4|1006.4|1007.4|1006.4|1007|1006|23
1593572100000|2020-07-01 02:55:00|1007.1|1006.1|1006.8|1005.8|1007.1|1006.1|1006.8|1005.8|6
1593572700000|2020-07-01 03:05:00|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1
1593573000000|2020-07-01 03:10:00|1008.5|1007.5|1009|1008|1009|1008|1008.5|1007.5|30
1593573300000|2020-07-01 03:15:00|1009.1|1008.1|1010.2|1009.2|1010.2|1009.2|1009|1008|21
1593573600000|2020-07-01 03:20:00|1009.8|1008.8|1009.6|1008.6|1010|1009|1009.6|1008.6|10
1593573900000|2020-07-01 03:25:00|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1
1593574200000|2020-07-01 03:30:00|1009.3|1008.3|1009.5|1008.5|1009.5|1008.5|1009.2|1008.2|4
1593574500000|2020-07-01 03:35:00|1010.2|1009.2|1011.4|1010.4|1011.5|1010.5|1010.2|1009.2|87
1593574800000|2020-07-01 03:40:00|1011.5|1010.5|1012|1011|1012|1011|1011.2|1010.2|19
1593575100000|2020-07-01 03:45:00|1011.8|1010.8|1011.4|1010.4|1012|1011|1011.3|1010.3|71
1593575400000|2020-07-01 03:50:00|1011.5|1010.5|1011|1010|1012.2|1011.2|1011|1010|120
1593575700000|2020-07-01 03:55:00|1010.8|1009.8|1010.4|1009.4|1010.9|1009.9|1010.4|1009.4|6
1593576000000|2020-07-01 04:00:00|1010.5|1009.5|1011.3|1010.3|1011.3|1010.3|1010.4|1009.4|31
1593576300000|2020-07-01 04:05:00|1010.9|1009.9|1010.6|1009.6|1010.9|1009.9|1010.6|1009.6|7
1593576600000|2020-07-01 04:10:00|1010.8|1009.8|1010.9|1009.9|1011|1010|1010.8|1009.8|10
1593576900000|2020-07-01 04:15:00|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|2
1593577200000|2020-07-01 04:20:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.3|1010.3|11
1593577800000|2020-07-01 04:30:00|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1
1593578100000|2020-07-01 04:35:00|1010.2|1009.2|1010.5|1009.5|1010.5|1009.5|1010.2|1009.2|11
1593578400000|2020-07-01 04:40:00|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1009.6|1008.6|19
1593578700000|2020-07-01 04:45:00|1009.3|1008.3|1009.4|1008.4|1009.5|1008.5|1009.2|1008.2|31
1593579000000|2020-07-01 04:50:00|1009.2|1008.2|1008.9|1007.9|1009.2|1008.2|1008.9|1007.9|12
1593579300000|2020-07-01 04:55:00|1008.6|1007.6|1008.7|1007.7|1008.7|1007.7|1008.3|1007.3|14
1593579600000|2020-07-01 05:00:00|1008.5|1007.5|1008.3|1007.3|1008.5|1007.5|1007.6|1006.6|48
1593579900000|2020-07-01 05:05:00|1008.5|1007.5|1008.4|1007.4|1009.7|1008.7|1008.4|1007.4|11
1593580200000|2020-07-01 05:10:00|1008.2|1007.2|1007.2|1006.2|1008.2|1007.2|1007.2|1006.2|60
1593580500000|2020-07-01 05:15:00|1007.3|1006.3|1006.1|1005.1|1007.6|1006.6|1005.7|1004.7|69
1593580800000|2020-07-01 05:20:00|1006.2|1005.2|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|16
1593581100000|2020-07-01 05:25:00|1006.7|1005.7|1006.8|1005.8|1007.2|1006.2|1006.6|1005.6|34
1593581400000|2020-07-01 05:30:00|1007|1006|1006.3|1005.3|1007|1006|1005.8|1004.8|32
1593581700000|2020-07-01 05:35:00|1006|1005|1006|1005|1006.2|1005.2|1005.8|1004.8|17
1593582000000|2020-07-01 05:40:00|1005.8|1004.8|1005.2|1004.2|1006|1005|1005|1004|181
1593582300000|2020-07-01 05:45:00|1005.7|1004.7|1004.7|1003.7|1005.7|1004.7|1004.7|1003.7|12
1593582600000|2020-07-01 05:50:00|1004.9|1003.9|1004.9|1003.9|1005.1|1004.1|1004|1003|43
1593582900000|2020-07-01 05:55:00|1005.1|1004.1|1006.2|1005.2|1006.2|1005.2|1005.1|1004.1|17
1593583200000|2020-07-01 06:00:00|1005.6|1004.6|1005.6|1004.6|1006|1005|1005.6|1004.6|11
1593583500000|2020-07-01 06:05:00|1005.1|1004.1|1004.9|1003.9|1005.2|1004.2|1004.4|1003.4|30
1593583800000|2020-07-01 06:10:00|1005.5|1004.5|1005.3|1004.3|1005.5|1004.5|1005.2|1004.2|5
1593584100000|2020-07-01 06:15:00|1005.9|1004.9|1005.7|1004.7|1005.9|1004.9|1005.7|1004.7|10
1593584400000|2020-07-01 06:20:00|1006.1|1005.1|1006.2|1005.2|1006.3|1005.3|1005.6|1004.6|19
1593584700000|2020-07-01 06:25:00|1006.4|1005.4|1006.4|1005.4|1006.6|1005.6|1006.1|1005.1|17
1593585000000|2020-07-01 06:30:00|1006.6|1005.6|1006.5|1005.5|1007|1006|1006.4|1005.4|15
1593585300000|2020-07-01 06:35:00|1006.4|1005.4|1007.2|1006.2|1007.7|1006.7|1006.4|1005.4|22
1593585600000|2020-07-01 06:40:00|1007.5|1006.5|1007.6|1006.6|1007.9|1006.9|1007.5|1006.5|19
1593585900000|2020-07-01 06:45:00|1008.3|1007.3|1008.3|1007.3|1008.6|1007.6|1008|1007|110
1593586200000|2020-07-01 06:50:00|1008.4|1007.4|1009|1008|1009|1008|1008.4|1007.4|11
1593586500000|2020-07-01 06:55:00|1009.1|1008.1|1008.6|1007.6|1009.3|1008.3|1008.5|1007.5|26
1593586800000|2020-07-01 07:00:00|1008.4|1007.4|1008.6|1007.6|1009|1008|1008.3|1007.3|108
1593587100000|2020-07-01 07:05:00|1008.5|1007.5|1008.4|1007.4|1008.6|1007.6|1008|1007|112
1593587400000|2020-07-01 07:10:00|1008.5|1007.5|1008.3|1007.3|1008.7|1007.7|1008|1007|104
1593587700000|2020-07-01 07:15:00|1008.4|1007.4|1008.4|1007.4|1008.8|1007.8|1008|1007|230
1593588000000|2020-07-01 07:20:00|1008.5|1007.5|1009.6|1008.6|1009.7|1008.7|1008.5|1007.5|144
1593588300000|2020-07-01 07:25:00|1009.5|1008.5|1009.3|1008.3|1009.5|1008.5|1009.1|1008.1|128
1593588600000|2020-07-01 07:30:00|1009|1008|1009.9|1008.9|1010.1|1009.1|1008.5|1007.5|151
1593588900000|2020-07-01 07:35:00|1009.8|1008.8|1009.2|1008.2|1009.9|1008.9|1009|1008|345
1593589200000|2020-07-01 07:40:00|1009.1|1008.1|1008.8|1007.8|1009.3|1008.3|1008.6|1007.6|101
1593589500000|2020-07-01 07:45:00|1008.7|1007.7|1008.5|1007.5|1008.9|1007.9|1008.4|1007.4|105
1593589800000|2020-07-01 07:50:00|1008.6|1007.6|1008.7|1007.7|1008.9|1007.9|1008.4|1007.4|106
1593590100000|2020-07-01 07:55:00|1008.8|1007.8|1008.8|1007.8|1009.1|1008.1|1008.6|1007.6|208
1593590400000|2020-07-01 08:00:00|1008.9|1007.9|1009.1|1008.1|1009.2|1008.2|1008.3|1007.3|147
1593590700000|2020-07-01 08:05:00|1009.3|1008.3|1009.4|1008.4|1010|1009|1009.3|1008.3|105
1593591000000|2020-07-01 08:10:00|1009.3|1008.3|1009.8|1008.8|1010.2|1009.2|1009.3|1008.3|100
1593591300000|2020-07-01 08:15:00|1009.6|1008.6|1008.2|1007.2|1009.8|1008.8|1008.1|1007.1|122
1593591600000|2020-07-01 08:20:00|1008.3|1007.3|1009|1008|1009|1008|1008.1|1007.1|99
1593591900000|2020-07-01 08:25:00|1008.8|1007.8|1008.3|1007.3|1008.8|1007.8|1008|1007|152
1593592200000|2020-07-01 08:30:00|1008.2|1007.2|1008.7|1007.7|1008.8|1007.8|1007.8|1006.8|126
1593592500000|2020-07-01 08:35:00|1008.6|1007.6|1008.7|1007.7|1008.8|1007.8|1008.4|1007.4|121
1593592800000|2020-07-01 08:40:00|1008.6|1007.6|1008.6|1007.6|1008.9|1007.9|1008.2|1007.2|153
1593593100000|2020-07-01 08:45:00|1008.5|1007.5|1008.5|1007.5|1008.8|1007.8|1008.3|1007.3|242
1593593400000|2020-07-01 08:50:00|1008.4|1007.4|1008.3|1007.3|1008.7|1007.7|1008.2|1007.2|228
1593593700000|2020-07-01 08:55:00|1008.4|1007.4|1007.9|1006.9|1008.5|1007.5|1007.9|1006.9|181
1593594000000|2020-07-01 09:00:00|1008|1007|1008.4|1007.4|1008.5|1007.5|1007.9|1006.9|265
1593594300000|2020-07-01 09:05:00|1008.5|1007.5|1008.6|1007.6|1008.9|1007.9|1008.4|1007.4|113
1593594600000|2020-07-01 09:10:00|1008.5|1007.5|1008.5|1007.5|1008.8|1007.8|1008.4|1007.4|64
1593594900000|2020-07-01 09:15:00|1008.4|1007.4|1008.5|1007.5|1008.7|1007.7|1008.1|1007.1|95
1593595200000|2020-07-01 09:20:00|1008.6|1007.6|1008.9|1007.9|1009.1|1008.1|1008.5|1007.5|193
1593595500000|2020-07-01 09:25:00|1008.7|1007.7|1009.4|1008.4|1009.5|1008.5|1008.6|1007.6|129
1593595800000|2020-07-01 09:30:00|1009.3|1008.3|1008.9|1007.9|1009.7|1008.7|1008.7|1007.7|279
1593596100000|2020-07-01 09:35:00|1008.8|1007.8|1008.9|1007.9|1009|1008|1008.5|1007.5|122
1593596400000|2020-07-01 09:40:00|1008.8|1007.8|1006.8|1005.8|1008.8|1007.8|1006.4|1005.4|257
1593596700000|2020-07-01 09:45:00|1006.7|1005.7|1006.1|1005.1|1006.7|1005.7|1005.7|1004.7|560
1593597000000|2020-07-01 09:50:00|1006.2|1005.2|1006.4|1005.4|1006.4|1005.4|1006|1005|299
1593597300000|2020-07-01 09:55:00|1006.3|1005.3|1005.1|1004.1|1006.3|1005.3|1005.1|1004.1|496
1593597600000|2020-07-01 10:00:00|1005.3|1004.3|1006|1005|1006|1005|1004.9|1003.9|300
1593597900000|2020-07-01 10:05:00|1005.9|1004.9|1006.5|1005.5|1006.6|1005.6|1005.6|1004.6|439
1593598200000|2020-07-01 10:10:00|1006.6|1005.6|1006.3|1005.3|1006.7|1005.7|1006|1005|722
1593598500000|2020-07-01 10:15:00|1006|1005|1006.5|1005.5|1006.8|1005.8|1006|1005|341
1593598800000|2020-07-01 10:20:00|1006.4|1005.4|1006|1005|1006.5|1005.5|1005.9|1004.9|153
1593599100000|2020-07-01 10:25:00|1006.1|1005.1|1006|1005|1006.3|1005.3|1005.8|1004.8|115
1593599400000|2020-07-01 10:30:00|1005.8|1004.8|1006.2|1005.2|1006.3|1005.3|1005.8|1004.8|184
1593599700000|2020-07-01 10:35:00|1006.1|1005.1|1004.5|1003.5|1006.1|1005.1|1004.1|1003.1|409
1593600000000|2020-07-01 10:40:00|1004.6|1003.6|1004.5|1003.5|1004.7|1003.7|1003.8|1002.8|269
1593600300000|2020-07-01 10:45:00|1004.4|1003.4|1004.4|1003.4|1004.9|1003.9|1004.2|1003.2|113
1593600600000|2020-07-01 10:50:00|1004.3|1003.3|1002.5|1001.5|1004.6|1003.6|1002.4|1001.4|564
1593600900000|2020-07-01 10:55:00|1002.6|1001.6|1002.9|1001.9|1003|1002|1002.2|1001.2|367
1593601200000|2020-07-01 11:00:00|1002.8|1001.8|1000.9|999.9|1002.8|1001.8|1000.7|999.7|457
1593601500000|2020-07-01 11:05:00|1001.2|1000.2|1001|1000|1001.2|1000.2|1000.6|999.6|290
1593601800000|2020-07-01 11:10:00|1001.1|1000.1|1000.9|999.9|1001.5|1000.5|1000.7|999.7|591
1593602100000|2020-07-01 11:15:00|1001|1000|1000.5|999.5|1001.4|1000.4|1000.5|999.5|871
1593602400000|2020-07-01 11:20:00|1000.4|999.4|1000.8|999.8|1001|1000|1000.1|999.1|217
1593602700000|2020-07-01 11:25:00|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.4|999.4|101
1593603000000|2020-07-01 11:30:00|1000.8|999.8|999|998|1001|1000|998.8|997.8|357
1593603300000|2020-07-01 11:35:00|999.1|998.1|999.5|998.5|999.6|998.6|998.7|997.7|295
1593603600000|2020-07-01 11:40:00|999.4|998.4|999.9|998.9|999.9|998.9|999|998|202
1593603900000|2020-07-01 11:45:00|999.8|998.8|999.5|998.5|999.8|998.8|999.3|998.3|452
1593604200000|2020-07-01 11:50:00|999.4|998.4|1000.5|999.5|1000.5|999.5|999.3|998.3|362
1593604500000|2020-07-01 11:55:00|1000.3|999.3|1001.2|1000.2|1001.3|1000.3|1000.1|999.1|245
1593604800000|2020-07-01 12:00:00|1001.3|1000.3|1001.3|1000.3|1001.5|1000.5|1001|1000|174
1593605100000|2020-07-01 12:05:00|1001.2|1000.2|1001.2|1000.2|1001.4|1000.4|1000.6|999.6|90
1593605400000|2020-07-01 12:10:00|1001.1|1000.1|1001.7|1000.7|1002.4|1001.4|1001.1|1000.1|239
1593605700000|2020-07-01 12:15:00|1001.6|1000.6|1001.3|1000.3|1001.9|1000.9|1001|1000|406
1593606000000|2020-07-01 12:20:00|1001.2|1000.2|1002.8|1001.8|1003|1002|1001.1|1000.1|185
1593606300000|2020-07-01 12:25:00|1002.9|1001.9|1002.8|1001.8|1003|1002|1002.5|1001.5|39
1593606600000|2020-07-01 12:30:00|1002.7|1001.7|1003.9|1002.9|1004|1003|1002.6|1001.6|151
1593606900000|2020-07-01 12:35:00|1004|1003|1004.9|1003.9|1005.3|1004.3|1003.9|1002.9|125
1593607200000|2020-07-01 12:40:00|1004.8|1003.8|1004|1003|1005|1004|1003.7|1002.7|253
1593607500000|2020-07-01 12:45:00|1003.9|1002.9|1005|1004|1005.6|1004.6|1003.9|1002.9|342
1593607800000|2020-07-01 12:50:00|1005.2|1004.2|1006.7|1005.7|1006.8|1005.8|1005.2|1004.2|330
1593608100000|2020-07-01 12:55:00|1007|1006|1008.2|1007.2|1008.2|1007.2|1006.9|1005.9|289
1593608400000|2020-07-01 13:00:00|1008|1007|1009.3|1008.3|1009.7|1008.7|1007.7|1006.7|492
1593608700000|2020-07-01 13:05:00|1009.4|1008.4|1007.9|1006.9|1009.8|1008.8|1007.9|1006.9|629
1593609000000|2020-07-01 13:10:00|1008|1007|1008.1|1007.1|1008.4|1007.4|1007.8|1006.8|784
1593609300000|2020-07-01 13:15:00|1008|1007|1007.1|1006.1|1008.4|1007.4|1007.1|1006.1|409
1593609600000|2020-07-01 13:20:00|1007|1006|1006.9|1005.9|1007.3|1006.3|1006.7|1005.7|588
1593609900000|2020-07-01 13:25:00|1007.1|1006.1|1007.3|1006.3|1007.6|1006.6|1006.8|1005.8|1075
1593610200000|2020-07-01 13:30:00|1007|1006.5|1010.1|1009.6|1010.3|1009.8|1006.6|1006.1|7535
1593610500000|2020-07-01 13:35:00|1010.2|1009.7|1011.1|1010.6|1011.6|1011.1|1009.9|1009.4|5473
1593610800000|2020-07-01 13:40:00|1011.2|1010.7|1016.4|1015.9|1016.4|1015.9|1011|1010.5|5330
1593611100000|2020-07-01 13:45:00|1016.3|1015.8|1014.2|1013.7|1016.7|1016.2|1013.8|1013.3|2798
1593611400000|2020-07-01 13:50:00|1014.3|1013.8|1012.2|1011.7|1014.9|1014.4|1011.5|1011|2730
1593611700000|2020-07-01 13:55:00|1012.3|1011.8|1012.6|1012.1|1012.7|1012.2|1011.6|1011.1|1476
1593612000000|2020-07-01 14:00:00|1013.3|1012.8|1012.4|1011.9|1014.4|1013.9|1012.2|1011.7|2209
1593612300000|2020-07-01 14:05:00|1012.6|1012.1|1014|1013.5|1014.5|1014|1011.9|1011.4|2763
1593612600000|2020-07-01 14:10:00|1014.1|1013.6|1015.9|1015.4|1016.2|1015.7|1014.1|1013.6|2278
1593612900000|2020-07-01 14:15:00|1016|1015.5|1015.2|1014.7|1016.4|1015.9|1015.2|1014.7|1333
1593613200000|2020-07-01 14:20:00|1015.3|1014.8|1014.2|1013.7|1015.9|1015.4|1014.2|1013.7|1151
1593613500000|2020-07-01 14:25:00|1014.3|1013.8|1014.6|1014.1|1014.6|1014.1|1014|1013.5|1580
1593613800000|2020-07-01 14:30:00|1014.7|1014.2|1014.3|1013.8|1015.3|1014.8|1014|1013.5|1185
1593614100000|2020-07-01 14:35:00|1014.2|1013.7|1012.8|1012.3|1014.2|1013.7|1012.5|1012|993
1593614400000|2020-07-01 14:40:00|1012.9|1012.4|1011.8|1011.3|1013.3|1012.8|1011.8|1011.3|1209
1593614700000|2020-07-01 14:45:00|1011.9|1011.4|1010.5|1010|1012|1011.5|1010.3|1009.8|954
1593615000000|2020-07-01 14:50:00|1010.4|1009.9|1010.2|1009.7|1010.7|1010.2|1009.8|1009.3|1558
1593615300000|2020-07-01 14:55:00|1010.1|1009.6|1010.8|1010.3|1010.8|1010.3|1009.2|1008.7|1867
1593615600000|2020-07-01 15:00:00|1010.9|1010.4|1010.2|1009.7|1011.1|1010.6|1009.6|1009.1|853
1593615900000|2020-07-01 15:05:00|1010.3|1009.8|1010.3|1009.8|1010.6|1010.1|1010|1009.5|697
1593616200000|2020-07-01 15:10:00|1010.2|1009.7|1010.2|1009.7|1010.2|1009.7|1008.7|1008.2|941
1593616500000|2020-07-01 15:15:00|1010.1|1009.6|1009.2|1008.7|1010.8|1010.3|1008.5|1008|957
1593616800000|2020-07-01 15:20:00|1009.1|1008.6|1009|1008.5|1009.3|1008.8|1008.5|1008|603
1593617100000|2020-07-01 15:25:00|1009.1|1008.6|1008.5|1008|1009.4|1008.9|1007.9|1007.4|1564
1593617400000|2020-07-01 15:30:00|1008.7|1008.2|1008.9|1008.4|1009.1|1008.6|1008.3|1007.8|1348
1593617700000|2020-07-01 15:35:00|1009|1008.5|1009|1008.5|1009.3|1008.8|1008.4|1007.9|1131
1593618000000|2020-07-01 15:40:00|1009.1|1008.6|1010|1009.5|1010|1009.5|1009.1|1008.6|670
1593618300000|2020-07-01 15:45:00|1010.1|1009.6|1010.8|1010.3|1010.9|1010.4|1009.9|1009.4|471
1593618600000|2020-07-01 15:50:00|1010.7|1010.2|1011.1|1010.6|1011.2|1010.7|1010.4|1009.9|564
1593618900000|2020-07-01 15:55:00|1011.2|1010.7|1011.3|1010.8|1011.4|1010.9|1010.8|1010.3|648
1593619200000|2020-07-01 16:00:00|1011.4|1010.9|1011|1010.5|1011.5|1011|1010.9|1010.4|494
1593619500000|2020-07-01 16:05:00|1011.1|1010.6|1012|1011.5|1012|1011.5|1011.1|1010.6|391
1593619800000|2020-07-01 16:10:00|1011.9|1011.4|1012.7|1012.2|1012.8|1012.3|1011.9|1011.4|620
1593620100000|2020-07-01 16:15:00|1012.6|1012.1|1012.8|1012.3|1013.1|1012.6|1012.2|1011.7|530
1593620400000|2020-07-01 16:20:00|1012.9|1012.4|1012.9|1012.4|1013.4|1012.9|1012.7|1012.2|380
1593620700000|2020-07-01 16:25:00|1013|1012.5|1012.9|1012.4|1013.5|1013|1012.9|1012.4|785
1593621000000|2020-07-01 16:30:00|1012.8|1012.3|1012.5|1012|1013|1012.5|1012.4|1011.9|376
1593621300000|2020-07-01 16:35:00|1012.4|1011.9|1013.2|1012.7|1013.7|1013.2|1012.3|1011.8|555
1593621600000|2020-07-01 16:40:00|1013.1|1012.6|1012.8|1012.3|1013.1|1012.6|1012.7|1012.2|494
1593621900000|2020-07-01 16:45:00|1012.7|1012.2|1012.1|1011.6|1012.7|1012.2|1009.9|1009.4|3846
1593622200000|2020-07-01 16:50:00|1012.2|1011.7|1011.2|1010.7|1012.4|1011.9|1010.9|1010.4|414
1593622500000|2020-07-01 16:55:00|1011.1|1010.6|1011.5|1011|1011.9|1011.4|1011.1|1010.6|283
1593622800000|2020-07-01 17:00:00|1011.6|1011.1|1011|1010.5|1011.9|1011.4|1011|1010.5|835
1593623100000|2020-07-01 17:05:00|1010.9|1010.4|1010.9|1010.4|1011.2|1010.7|1010.4|1009.9|2207
1593623400000|2020-07-01 17:10:00|1011|1010.5|1011.2|1010.7|1011.2|1010.7|1010.4|1009.9|729
1593623700000|2020-07-01 17:15:00|1011.3|1010.8|1010.6|1010.1|1011.3|1010.8|1010.6|1010.1|520
1593624000000|2020-07-01 17:20:00|1010.7|1010.2|1011.5|1011|1011.5|1011|1010.5|1010|435
1593624300000|2020-07-01 17:25:00|1011.6|1011.1|1011.3|1010.8|1011.8|1011.3|1011.2|1010.7|322
1593624600000|2020-07-01 17:30:00|1011.2|1010.7|1011.2|1010.7|1011.5|1011|1011.1|1010.6|198
1593624900000|2020-07-01 17:35:00|1011.3|1010.8|1011.9|1011.4|1012|1011.5|1011.2|1010.7|313
1593625200000|2020-07-01 17:40:00|1012|1011.5|1010.1|1009.6|1012|1011.5|1010.1|1009.6|732
1593625500000|2020-07-01 17:45:00|1010.2|1009.7|1010.3|1009.8|1010.8|1010.3|1009.8|1009.3|445
1593625800000|2020-07-01 17:50:00|1010.4|1009.9|1010.2|1009.7|1010.5|1010|1010|1009.5|1075
1593626100000|2020-07-01 17:55:00|1010.1|1009.6|1010|1009.5|1010.3|1009.8|1009.5|1009|1199
1593626400000|2020-07-01 18:00:00|1010.1|1009.6|1010.6|1010.1|1011|1010.5|1009.7|1009.2|1934
1593626700000|2020-07-01 18:05:00|1010.7|1010.2|1010.3|1009.8|1010.7|1010.2|1009.6|1009.1|1033
1593627000000|2020-07-01 18:10:00|1010.2|1009.7|1010.7|1010.2|1010.9|1010.4|1009.8|1009.3|974
1593627300000|2020-07-01 18:15:00|1010.8|1010.3|1011.3|1010.8|1011.3|1010.8|1010.5|1010|731
1593627600000|2020-07-01 18:20:00|1011.4|1010.9|1010.6|1010.1|1011.4|1010.9|1010.5|1010|469
1593627900000|2020-07-01 18:25:00|1010.7|1010.2|1010.4|1009.9|1011|1010.5|1010.2|1009.7|396
1593628200000|2020-07-01 18:30:00|1010.5|1010|1010.2|1009.7|1011|1010.5|1009.9|1009.4|861
1593628500000|2020-07-01 18:35:00|1010.1|1009.6|1009.2|1008.7|1010.2|1009.7|1009.2|1008.7|473
1593628800000|2020-07-01 18:40:00|1009.3|1008.8|1008.8|1008.3|1009.4|1008.9|1008.5|1008|633
1593629100000|2020-07-01 18:45:00|1008.7|1008.2|1009.8|1009.3|1009.9|1009.4|1008.7|1008.2|516
1593629400000|2020-07-01 18:50:00|1009.9|1009.4|1010.4|1009.9|1010.6|1010.1|1009.8|1009.3|561
1593629700000|2020-07-01 18:55:00|1010.3|1009.8|1010.4|1009.9|1010.9|1010.4|1010.2|1009.7|404
1593630000000|2020-07-01 19:00:00|1010.5|1010|1011.6|1011.1|1011.6|1011.1|1010.3|1009.8|351
1593630300000|2020-07-01 19:05:00|1011.5|1011|1011.8|1011.3|1011.9|1011.4|1011.4|1010.9|236
1593630600000|2020-07-01 19:10:00|1011.7|1011.2|1011.7|1011.2|1012.1|1011.6|1011.2|1010.7|570
1593630900000|2020-07-01 19:15:00|1011.8|1011.3|1012.3|1011.8|1012.4|1011.9|1011.7|1011.2|659
1593631200000|2020-07-01 19:20:00|1012.4|1011.9|1012.6|1012.1|1012.7|1012.2|1012|1011.5|736
1593631500000|2020-07-01 19:25:00|1012.7|1012.2|1013|1012.5|1013.4|1012.9|1012.5|1012|700
1593631800000|2020-07-01 19:30:00|1013.1|1012.6|1013|1012.5|1013.6|1013.1|1012.7|1012.2|888
1593632100000|2020-07-01 19:35:00|1013.1|1012.6|1013.9|1013.4|1013.9|1013.4|1012.7|1012.2|1031
1593632400000|2020-07-01 19:40:00|1014|1013.5|1014|1013.5|1014.4|1013.9|1013.6|1013.1|822
1593632700000|2020-07-01 19:45:00|1013.9|1013.4|1014.6|1014.1|1014.8|1014.3|1013.6|1013.1|1747
1593633000000|2020-07-01 19:50:00|1014.3|1013.8|1013.2|1012.7|1014.6|1014.1|1013|1012.5|2688
1593633300000|2020-07-01 19:55:00|1013.1|1012.6|1011.9|1011.4|1013.4|1012.9|1011.6|1011.1|10098
1593633600000|2020-07-01 20:00:00|1012.1|1011.1|1012.4|1011.4|1013|1012|1012.1|1011.1|1027
1593633900000|2020-07-01 20:05:00|1012.3|1011.3|1012.5|1011.5|1012.5|1011.5|1012|1011|67
1593634200000|2020-07-01 20:10:00|1012.7|1011.7|1012.6|1011.6|1012.7|1011.7|1012.2|1011.2|43
1593634500000|2020-07-01 20:15:00|||||||||3
1593634800000|2020-07-01 20:20:00|1012.7|1011.7|1012.9|1011.9|1013.2|1012.2|1012.7|1011.7|26
1593635100000|2020-07-01 20:25:00|1012.6|1011.6|1011.7|1010.7|1012.6|1011.6|1011.7|1010.7|46
1593635400000|2020-07-01 20:30:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.5|1010.5|10
1593635700000|2020-07-01 20:35:00|1011.9|1010.9|1012.5|1011.5|1012.6|1011.6|1011.9|1010.9|13
1593636000000|2020-07-01 20:40:00|1012|1011|1011.8|1010.8|1012.6|1011.6|1011.8|1010.8|65
1593636300000|2020-07-01 20:45:00|1011.5|1010.5|1011.3|1010.3|1011.5|1010.5|1011.3|1010.3|3
1593636600000|2020-07-01 20:50:00|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1
1593636900000|2020-07-01 20:55:00|1011.6|1010.6|1011.2|1010.2|1011.6|1010.6|1011.2|1010.2|5
1593637800000|2020-07-01 21:10:00|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|4
1593640800000|2020-07-01 22:00:00|1012|1010|1012.6|1010.6|1012.7|1010.7|1011.9|1009.9|0
1593641100000|2020-07-01 22:05:00|1012.5|1010.5|1011.7|1009.7|1012.5|1010.5|1011.5|1009.5|0
1593641400000|2020-07-01 22:10:00|1011.8|1009.8|1012.2|1010.2|1012.3|1010.3|1011.4|1009.4|0
1593641700000|2020-07-01 22:15:00|1012.3|1010.3|1012.9|1010.9|1012.9|1010.9|1011.7|1009.7|0
1593642000000|2020-07-01 22:20:00|1013|1011|1012.7|1010.7|1013.1|1011.1|1012.5|1010.5|0
1593642300000|2020-07-01 22:25:00|1012.6|1010.6|1012.9|1010.9|1013.2|1011.2|1012.6|1010.6|0
1593642600000|2020-07-01 22:30:00|1013|1011|1012.9|1010.9|1013|1011|1012.7|1010.7|0
1593642900000|2020-07-01 22:35:00|1012.7|1010.7|1012.9|1010.9|1013.2|1011.2|1012.5|1010.5|0
1593643200000|2020-07-01 22:40:00|1013|1011|1013.4|1011.4|1013.7|1011.7|1013|1011|0
1593643500000|2020-07-01 22:45:00|1013.5|1011.5|1012.9|1010.9|1013.5|1011.5|1012.6|1010.6|0
1593643800000|2020-07-01 22:50:00|1013|1011|1013.3|1011.3|1013.3|1011.3|1012.9|1010.9|0
1593644100000|2020-07-01 22:55:00|1013.4|1011.4|1013.6|1011.6|1013.7|1011.7|1013.3|1011.3|0
1593644400000|2020-07-01 23:00:00|1013.7|1011.7|1013.3|1011.3|1013.7|1011.7|1013.3|1011.3|0
1593644700000|2020-07-01 23:05:00|1013.4|1011.4|1013.7|1011.7|1013.7|1011.7|1013.2|1011.2|0
1593645000000|2020-07-01 23:10:00|1013.8|1011.8|1013.5|1011.5|1014|1012|1013.5|1011.5|0
1593645300000|2020-07-01 23:15:00|1013.6|1011.6|1012.9|1010.9|1013.6|1011.6|1012.9|1010.9|0
1593645600000|2020-07-01 23:20:00|1013|1011|1012.9|1010.9|1013.2|1011.2|1012.8|1010.8|0
1593645900000|2020-07-01 23:25:00|1013|1011|1012.4|1010.4|1013.1|1011.1|1012.4|1010.4|0
1593646200000|2020-07-01 23:30:00|1012.3|1010.3|1012.7|1010.7|1013.1|1011.1|1012|1010|0
1593646500000|2020-07-01 23:35:00|1012.8|1010.8|1012.5|1010.5|1012.9|1010.9|1012.5|1010.5|0
1593646800000|2020-07-01 23:40:00|1012.6|1010.6|1013.5|1011.5|1013.6|1011.6|1012.4|1010.4|0
1593647100000|2020-07-01 23:45:00|1013.6|1011.6|1013.3|1011.3|1013.7|1011.7|1013.2|1011.2|0
1593647400000|2020-07-01 23:50:00|1013.4|1011.4|1012.8|1010.8|1013.4|1011.4|1012.3|1010.3|0
1593647700000|2020-07-01 23:55:00|1012.9|1010.9|1012.6|1010.6|1012.9|1010.9|1012.5|1010.5|0
1593648000000|2020-07-02 00:00:00|1012.5|1010.5|1013|1012|1013|1012|1012|1010.5|20
1593648300000|2020-07-02 00:05:00|1012.9|1011.9|1012.9|1011.9|1013.2|1012.2|1012.2|1011.2|35
1593648600000|2020-07-02 00:10:00|1012.7|1011.7|1012.6|1011.6|1012.8|1011.8|1012.3|1011.3|74
1593648900000|2020-07-02 00:15:00|1012.5|1011.5|1011.6|1010.6|1012.5|1011.5|1011.6|1010.6|28
1593649800000|2020-07-02 00:30:00|1010.7|1009.7|1010.3|1009.3|1010.7|1009.7|1010.3|1009.3|5
1593650100000|2020-07-02 00:35:00|1011.3|1010.3|1011.3|1010.3|1011.3|1010.3|1011.3|1010.3|2
1593650400000|2020-07-02 00:40:00|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|3
1593650700000|2020-07-02 00:45:00|1011.9|1010.9|1012.7|1011.7|1012.7|1011.7|1011.9|1010.9|11
1593651000000|2020-07-02 00:50:00|1012.9|1011.9|1011.8|1010.8|1013|1012|1011.8|1010.8|28
1593651300000|2020-07-02 00:55:00|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|1
1593651600000|2020-07-02 01:00:00|1012|1011|1012.1|1011.1|1012.1|1011.1|1011.8|1010.8|4
1593651900000|2020-07-02 01:05:00|1011.5|1010.5|1011.8|1010.8|1011.9|1010.9|1011.3|1010.3|9
1593652500000|2020-07-02 01:15:00|1011.4|1010.4|1014.6|1013.6|1015.3|1014.3|1010.7|1009.7|119
1593652800000|2020-07-02 01:20:00|1014.8|1013.8|1017.8|1016.8|1018.7|1017.7|1014.7|1013.7|165
1593653100000|2020-07-02 01:25:00|1018|1017|1018.1|1017.1|1019.2|1018.2|1017.1|1016.1|40
1593653400000|2020-07-02 01:30:00|1018.4|1017.4|1021.4|1020.4|1021.5|1020.5|1018.2|1017.2|130
1593653700000|2020-07-02 01:35:00|1021.6|1020.6|1021.1|1020.1|1022.5|1021.5|1020.8|1019.8|144
1593654000000|2020-07-02 01:40:00|1022.1|1021.1|1022.2|1021.2|1022.5|1021.5|1021.5|1020.5|27
1593654300000|2020-07-02 01:45:00|1021.7|1020.7|1022.3|1021.3|1022.7|1021.7|1021.7|1020.7|74
1593654600000|2020-07-02 01:50:00|1023.4|1022.4|1021.5|1020.5|1023.4|1022.4|1021.5|1020.5|29
1593654900000|2020-07-02 01:55:00|1022.1|1021.1|1020.2|1019.2|1022.1|1021.1|1019.7|1018.7|58
1593655200000|2020-07-02 02:00:00|1020.3|1019.3|1021.2|1020.2|1021.3|1020.3|1019.9|1018.9|16
1593655500000|2020-07-02 02:05:00|1021.6|1020.6|1021.7|1020.7|1022.2|1021.2|1021.5|1020.5|23
1593655800000|2020-07-02 02:10:00|1021.8|1020.8|1022.4|1021.4|1022.6|1021.6|1021.2|1020.2|39
1593656100000|2020-07-02 02:15:00|1022.1|1021.1|1022|1021|1022.1|1021.1|1022|1021|5
1593656400000|2020-07-02 02:20:00|1022.6|1021.6|1023.2|1022.2|1023.3|1022.3|1022.4|1021.4|47
1593656700000|2020-07-02 02:25:00|1023|1022|1023.7|1022.7|1023.7|1022.7|1023|1022|6
1593657000000|2020-07-02 02:30:00|1023.5|1022.5|1023.7|1022.7|1023.7|1022.7|1023.3|1022.3|11
1593657300000|2020-07-02 02:35:00|1023.8|1022.8|1022.6|1021.6|1023.9|1022.9|1022.6|1021.6|17
1593657600000|2020-07-02 02:40:00|1022.8|1021.8|1022.5|1021.5|1022.8|1021.8|1022.4|1021.4|7
1593657900000|2020-07-02 02:45:00|1022.8|1021.8|1022.6|1021.6|1022.8|1021.8|1022.5|1021.5|18
1593658200000|2020-07-02 02:50:00|1022.3|1021.3|1022.5|1021.5|1022.5|1021.5|1022.3|1021.3|7
1593658500000|2020-07-02 02:55:00|1023.1|1022.1|1022.8|1021.8|1023.1|1022.1|1022.8|1021.8|6
1593658800000|2020-07-02 03:00:00|1023.7|1022.7|1023.3|1022.3|1023.7|1022.7|1023.3|1022.3|2
1593659100000|2020-07-02 03:05:00|1022.8|1021.8|1022.5|1021.5|1022.8|1021.8|1022.5|1021.5|9
1593659400000|2020-07-02 03:10:00|1022.1|1021.1|1022.6|1021.6|1022.6|1021.6|1021.9|1020.9|16
1593659700000|2020-07-02 03:15:00|1022.2|1021.2|1022|1021|1022.3|1021.3|1021.9|1020.9|12
1593660000000|2020-07-02 03:20:00|1022.7|1021.7|1022.9|1021.9|1023|1022|1022.5|1021.5|41
1593660300000|2020-07-02 03:25:00|1023.1|1022.1|1022.8|1021.8|1023.1|1022.1|1022.8|1021.8|12
1593660600000|2020-07-02 03:30:00|1022.9|1021.9|1021.9|1020.9|1022.9|1021.9|1021.9|1020.9|12
1593661200000|2020-07-02 03:40:00|1020.9|1019.9|1020.7|1019.7|1021.1|1020.1|1020.6|1019.6|23
1593661500000|2020-07-02 03:45:00|1020.8|1019.8|1021.1|1020.1|1021.6|1020.6|1020.8|1019.8|23
1593661800000|2020-07-02 03:50:00|1021.2|1020.2|1020.7|1019.7|1021.5|1020.5|1020.7|1019.7|19
1593662100000|2020-07-02 03:55:00|1020.9|1019.9|1022.3|1021.3|1022.4|1021.4|1020.9|1019.9|35
1593662400000|2020-07-02 04:00:00|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1021.6|1020.6|11
1593662700000|2020-07-02 04:05:00|1021.6|1020.6|1022.8|1021.8|1022.8|1021.8|1021.6|1020.6|9
1593663000000|2020-07-02 04:10:00|1023.2|1022.2|1024|1023|1024|1023|1023.1|1022.1|49
1593663300000|2020-07-02 04:15:00|1023.5|1022.5|1024.1|1023.1|1024.1|1023.1|1023.3|1022.3|17
1593663600000|2020-07-02 04:20:00|1023.8|1022.8|1023.1|1022.1|1023.9|1022.9|1023.1|1022.1|8
1593663900000|2020-07-02 04:25:00|1023.3|1022.3|1023.6|1022.6|1023.6|1022.6|1023.2|1022.2|9
1593664200000|2020-07-02 04:30:00|1023.7|1022.7|1023.7|1022.7|1023.7|1022.7|1023.5|1022.5|9
1593664500000|2020-07-02 04:35:00|1024|1023|1024.2|1023.2|1024.8|1023.8|1024|1023|22
1593664800000|2020-07-02 04:40:00|1024.5|1023.5|1024.3|1023.3|1024.5|1023.5|1024.1|1023.1|7
1593665100000|2020-07-02 04:45:00|1024.6|1023.6|1024.3|1023.3|1024.6|1023.6|1024.3|1023.3|8
1593665400000|2020-07-02 04:50:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1023.8|1022.8|5
1593665700000|2020-07-02 04:55:00|1023.9|1022.9|1023.3|1022.3|1023.9|1022.9|1023.3|1022.3|6
1593666000000|2020-07-02 05:00:00|1023.2|1022.2|1023.4|1022.4|1024.1|1023.1|1023|1022|24
1593666300000|2020-07-02 05:05:00|1023.7|1022.7|1023.3|1022.3|1023.7|1022.7|1022.3|1021.3|18
1593666600000|2020-07-02 05:10:00|1023.6|1022.6|1023|1022|1023.6|1022.6|1023|1022|10
1593666900000|2020-07-02 05:15:00|1022.8|1021.8|1023.8|1022.8|1023.9|1022.9|1022.8|1021.8|8
1593667200000|2020-07-02 05:20:00|1024|1023|1024.4|1023.4|1024.4|1023.4|1023.6|1022.6|8
1593667500000|2020-07-02 05:25:00|1024.5|1023.5|1024.9|1023.9|1025|1024|1024.4|1023.4|10
1593667800000|2020-07-02 05:30:00|1024.7|1023.7|1024.3|1023.3|1024.7|1023.7|1023.7|1022.7|11
1593668100000|2020-07-02 05:35:00|1024.1|1023.1|1022.5|1021.5|1024.1|1023.1|1022.5|1021.5|31
1593668400000|2020-07-02 05:40:00|1022.6|1021.6|1024.2|1023.2|1024.2|1023.2|1022.6|1021.6|9
1593668700000|2020-07-02 05:45:00|1024.1|1023.1|1024.2|1023.2|1024.5|1023.5|1024.1|1023.1|18
1593669000000|2020-07-02 05:50:00|1024.3|1023.3|1024.5|1023.5|1024.7|1023.7|1024.3|1023.3|8
1593669300000|2020-07-02 05:55:00|1024.1|1023.1|1023.8|1022.8|1024.2|1023.2|1023.1|1022.1|7
1593669600000|2020-07-02 06:00:00|1023.5|1022.5|1024.1|1023.1|1024.1|1023.1|1023.5|1022.5|13
1593669900000|2020-07-02 06:05:00|1024.2|1023.2|1026.6|1025.6|1026.6|1025.6|1024.2|1023.2|68
1593670200000|2020-07-02 06:10:00|1026.4|1025.4|1026.2|1025.2|1026.4|1025.4|1026|1025|34
1593670500000|2020-07-02 06:15:00|1026.1|1025.1|1026.5|1025.5|1027|1026|1026.1|1025.1|62
1593670800000|2020-07-02 06:20:00|1026.8|1025.8|1027.2|1026.2|1027.5|1026.5|1026.6|1025.6|52
1593671100000|2020-07-02 06:25:00|1027.4|1026.4|1027.9|1026.9|1027.9|1026.9|1027.2|1026.2|13
1593671400000|2020-07-02 06:30:00|1027.8|1026.8|1028.1|1027.1|1029.1|1028.1|1027.8|1026.8|119
1593671700000|2020-07-02 06:35:00|1028.2|1027.2|1028.7|1027.7|1029.3|1028.3|1027.9|1026.9|215
1593672000000|2020-07-02 06:40:00|1029.1|1028.1|1029.3|1028.3|1029.7|1028.7|1029.1|1028.1|145
1593672300000|2020-07-02 06:45:00|1029.4|1028.4|1028.9|1027.9|1029.5|1028.5|1028.7|1027.7|160
1593672600000|2020-07-02 06:50:00|1029.3|1028.3|1029.5|1028.5|1029.5|1028.5|1029.1|1028.1|33
1593672900000|2020-07-02 06:55:00|1029.6|1028.6|1028.9|1027.9|1029.7|1028.7|1028.8|1027.8|78
1593673200000|2020-07-02 07:00:00|1028.8|1027.8|1027.3|1026.3|1029|1028|1027.2|1026.2|380
1593673500000|2020-07-02 07:05:00|1027.2|1026.2|1029.1|1028.1|1029.1|1028.1|1027.1|1026.1|226
1593673800000|2020-07-02 07:10:00|1029|1028|1029.3|1028.3|1029.8|1028.8|1028.9|1027.9|335
1593674100000|2020-07-02 07:15:00|1029.4|1028.4|1029.5|1028.5|1030.2|1029.2|1029|1028|484
1593674400000|2020-07-02 07:20:00|1029.7|1028.7|1029.2|1028.2|1030.1|1029.1|1029.2|1028.2|384
1593674700000|2020-07-02 07:25:00|1029|1028|1029.9|1028.9|1030.3|1029.3|1029|1028|273
1593675000000|2020-07-02 07:30:00|1029.8|1028.8|1029.8|1028.8|1030.3|1029.3|1029.1|1028.1|189
1593675300000|2020-07-02 07:35:00|1030|1029|1031.2|1030.2|1031.5|1030.5|1030|1029|947
1593675600000|2020-07-02 07:40:00|1031.3|1030.3|1032.2|1031.2|1032.2|1031.2|1031.2|1030.2|1048
1593675900000|2020-07-02 07:45:00|1032.1|1031.1|1033.1|1032.1|1033.3|1032.3|1032.1|1031.1|590
1593676200000|2020-07-02 07:50:00|1033|1032|1033.4|1032.4|1033.6|1032.6|1032.7|1031.7|263
1593676500000|2020-07-02 07:55:00|1033.5|1032.5|1033.6|1032.6|1034|1033|1032.9|1031.9|325
1593676800000|2020-07-02 08:00:00|1033.7|1032.7|1032.8|1031.8|1034.4|1033.4|1032.8|1031.8|442
1593677100000|2020-07-02 08:05:00|1032.9|1031.9|1034|1033|1034.2|1033.2|1032.6|1031.6|301
1593677400000|2020-07-02 08:10:00|1034.1|1033.1|1034.7|1033.7|1034.8|1033.8|1033.9|1032.9|384
1593677700000|2020-07-02 08:15:00|1034.6|1033.6|1034.2|1033.2|1035.3|1034.3|1033.9|1032.9|190
1593678000000|2020-07-02 08:20:00|1034.3|1033.3|1035.7|1034.7|1035.9|1034.9|1034.3|1033.3|456
1593678300000|2020-07-02 08:25:00|1035.6|1034.6|1035.2|1034.2|1036.2|1035.2|1035.1|1034.1|479
1593678600000|2020-07-02 08:30:00|1035.4|1034.4|1036|1035|1036|1035|1035.4|1034.4|93
1593678900000|2020-07-02 08:35:00|1036.1|1035.1|1036|1035|1036.7|1035.7|1035.7|1034.7|223
1593679200000|2020-07-02 08:40:00|1036.1|1035.1|1036.7|1035.7|1036.7|1035.7|1035.9|1034.9|90
1593679500000|2020-07-02 08:45:00|1036.6|1035.6|1035.8|1034.8|1036.7|1035.7|1035.8|1034.8|139
1593679800000|2020-07-02 08:50:00|1035.7|1034.7|1036|1035|1036.3|1035.3|1035.7|1034.7|100
1593680100000|2020-07-02 08:55:00|1036.1|1035.1|1035.8|1034.8|1036.3|1035.3|1035.8|1034.8|192
1593680400000|2020-07-02 09:00:00|1035.9|1034.9|1035.1|1034.1|1035.9|1034.9|1034.3|1033.3|205
1593680700000|2020-07-02 09:05:00|1035|1034|1034.9|1033.9|1035.2|1034.2|1034.5|1033.5|85
1593681000000|2020-07-02 09:10:00|1035|1034|1035.1|1034.1|1035.2|1034.2|1034.9|1033.9|112
1593681300000|2020-07-02 09:15:00|1034.9|1033.9|1034.7|1033.7|1035.1|1034.1|1034.4|1033.4|141
1593681600000|2020-07-02 09:20:00|1035|1034|1034.8|1033.8|1035.1|1034.1|1034.7|1033.7|78
1593681900000|2020-07-02 09:25:00|1035.1|1034.1|1034.9|1033.9|1035.5|1034.5|1034.7|1033.7|128
1593682200000|2020-07-02 09:30:00|1034.7|1033.7|1033.8|1032.8|1034.9|1033.9|1033.8|1032.8|226
1593682500000|2020-07-02 09:35:00|1033.6|1032.6|1034.1|1033.1|1034.3|1033.3|1033.5|1032.5|69
1593682800000|2020-07-02 09:40:00|1034.2|1033.2|1034|1033|1034.3|1033.3|1033.7|1032.7|76
1593683100000|2020-07-02 09:45:00|1033.9|1032.9|1034|1033|1034.2|1033.2|1033.8|1032.8|55
1593683400000|2020-07-02 09:50:00|1033.7|1032.7|1034.2|1033.2|1034.5|1033.5|1033.7|1032.7|86
1593683700000|2020-07-02 09:55:00|1034.1|1033.1|1034.5|1033.5|1034.7|1033.7|1034.1|1033.1|94
1593684000000|2020-07-02 10:00:00|1034.6|1033.6|1034|1033|1034.7|1033.7|1034|1033|146
1593684300000|2020-07-02 10:05:00|1033.9|1032.9|1033.6|1032.6|1033.9|1032.9|1033.2|1032.2|113
1593684600000|2020-07-02 10:10:00|1033.5|1032.5|1033.4|1032.4|1033.7|1032.7|1033.2|1032.2|89
1593684900000|2020-07-02 10:15:00|1033.5|1032.5|1032.6|1031.6|1033.6|1032.6|1032.6|1031.6|79
1593685200000|2020-07-02 10:20:00|1032.5|1031.5|1033|1032|1033.2|1032.2|1032.5|1031.5|61
1593685500000|2020-07-02 10:25:00|1032.7|1031.7|1033.4|1032.4|1033.4|1032.4|1032.6|1031.6|64
1593685800000|2020-07-02 10:30:00|1033.3|1032.3|1033.3|1032.3|1033.4|1032.4|1032.9|1031.9|100
1593686100000|2020-07-02 10:35:00|1033.5|1032.5|1033.5|1032.5|1033.9|1032.9|1033.4|1032.4|135
1593686400000|2020-07-02 10:40:00|1033.6|1032.6|1033.5|1032.5|1033.7|1032.7|1033.3|1032.3|110
1593686700000|2020-07-02 10:45:00|1033.6|1032.6|1033.9|1032.9|1034|1033|1033.6|1032.6|75
1593687000000|2020-07-02 10:50:00|1033.8|1032.8|1033.8|1032.8|1034|1033|1033.7|1032.7|129
1593687300000|2020-07-02 10:55:00|1033.7|1032.7|1033.8|1032.8|1034|1033|1033.6|1032.6|79
1593687600000|2020-07-02 11:00:00|1033.7|1032.7|1034.1|1033.1|1034.4|1033.4|1033.6|1032.6|164
1593687900000|2020-07-02 11:05:00|1034.2|1033.2|1033.8|1032.8|1034.2|1033.2|1033.5|1032.5|235
1593688200000|2020-07-02 11:10:00|1034|1033|1034.2|1033.2|1034.4|1033.4|1034|1033|129
1593688500000|2020-07-02 11:15:00|1034.1|1033.1|1034.5|1033.5|1034.7|1033.7|1034.1|1033.1|139
1593688800000|2020-07-02 11:20:00|1034.6|1033.6|1035.3|1034.3|1035.3|1034.3|1034.4|1033.4|158
1593689100000|2020-07-02 11:25:00|1035.2|1034.2|1034.6|1033.6|1035.3|1034.3|1034.4|1033.4|138
1593689400000|2020-07-02 11:30:00|1034.5|1033.5|1034.9|1033.9|1034.9|1033.9|1034.5|1033.5|203
1593689700000|2020-07-02 11:35:00|1034.8|1033.8|1035|1034|1035.1|1034.1|1034.8|1033.8|220
1593690000000|2020-07-02 11:40:00|1034.9|1033.9|1034.6|1033.6|1035|1034|1034.6|1033.6|143
1593690300000|2020-07-02 11:45:00|1034.7|1033.7|1034.3|1033.3|1034.8|1033.8|1034.3|1033.3|57
1593690600000|2020-07-02 11:50:00|1034.2|1033.2|1034.6|1033.6|1034.6|1033.6|1034.1|1033.1|93
1593690900000|2020-07-02 11:55:00|1034.5|1033.5|1034.2|1033.2|1034.8|1033.8|1034.2|1033.2|195
1593691200000|2020-07-02 12:00:00|1034.3|1033.3|1033.1|1032.1|1034.3|1033.3|1033.1|1032.1|115
1593691500000|2020-07-02 12:05:00|1033|1032|1033.2|1032.2|1033.2|1032.2|1032.7|1031.7|95
1593691800000|2020-07-02 12:10:00|1033.3|1032.3|1032.9|1031.9|1033.3|1032.3|1032.6|1031.6|178
1593692100000|2020-07-02 12:15:00|1032.8|1031.8|1032.7|1031.7|1032.8|1031.8|1032.3|1031.3|98
1593692400000|2020-07-02 12:20:00|1032.6|1031.6|1032.4|1031.4|1032.8|1031.8|1032.3|1031.3|231
1593692700000|2020-07-02 12:25:00|1032.5|1031.5|1032.1|1031.1|1032.5|1031.5|1031.6|1030.6|239
1593693000000|2020-07-02 12:30:00|1032.3|1031.3|1036.6|1035.6|1037.7|1036.7|1032.3|1031.3|1390
1593693300000|2020-07-02 12:35:00|1036.4|1035.4|1036.1|1035.1|1037.3|1036.3|1035.6|1034.6|383
1593693600000|2020-07-02 12:40:00|1036.2|1035.2|1035.2|1034.2|1037.5|1036.5|1035.2|1034.2|407
1593693900000|2020-07-02 12:45:00|1035.3|1034.3|1036.3|1035.3|1036.5|1035.5|1035.3|1034.3|119
1593694200000|2020-07-02 12:50:00|1036.4|1035.4|1037.2|1036.2|1037.6|1036.6|1036.2|1035.2|372
1593694500000|2020-07-02 12:55:00|1037.3|1036.3|1036.9|1035.9|1037.5|1036.5|1036.3|1035.3|488
1593694800000|2020-07-02 13:00:00|1036.8|1035.8|1036.1|1035.1|1037.5|1036.5|1036.1|1035.1|624
1593695100000|2020-07-02 13:05:00|1036|1035|1035.5|1034.5|1036|1035|1035.1|1034.1|298
1593695400000|2020-07-02 13:10:00|1035.6|1034.6|1035.6|1034.6|1036.1|1035.1|1035|1034|246
1593695700000|2020-07-02 13:15:00|1035.5|1034.5|1035.6|1034.6|1035.8|1034.8|1035|1034|385
1593696000000|2020-07-02 13:20:00|1035.5|1034.5|1034.7|1033.7|1036.1|1035.1|1034.4|1033.4|304
1593696300000|2020-07-02 13:25:00|1034.8|1033.8|1034.4|1033.4|1035|1034|1034.4|1033.4|441
1593696600000|2020-07-02 13:30:00|1034.2|1033.7|1037.2|1036.7|1037.2|1036.7|1034.2|1033.7|4263
1593696900000|2020-07-02 13:35:00|1037.1|1036.6|1036.2|1035.7|1037.9|1037.4|1035.3|1034.8|3673
1593697200000|2020-07-02 13:40:00|1036.3|1035.8|1037.2|1036.7|1037.4|1036.9|1036.2|1035.7|1550
1593697500000|2020-07-02 13:45:00|1037.3|1036.8|1039.7|1039.2|1039.7|1039.2|1037.3|1036.8|2112
1593697800000|2020-07-02 13:50:00|1039.8|1039.3|1039.4|1038.9|1040.2|1039.7|1039.1|1038.6|1700
1593698100000|2020-07-02 13:55:00|1039.5|1039|1040.6|1040.1|1040.8|1040.3|1039.3|1038.8|1178
1593698400000|2020-07-02 14:00:00|1040.7|1040.2|1040.2|1039.7|1041.2|1040.7|1039.6|1039.1|1850
1593698700000|2020-07-02 14:05:00|1040.3|1039.8|1041.2|1040.7|1041.8|1041.3|1040.2|1039.7|1603
1593699000000|2020-07-02 14:10:00|1041.3|1040.8|1039.9|1039.4|1041.7|1041.2|1039.5|1039|1486
1593699300000|2020-07-02 14:15:00|1040|1039.5|1040.5|1040|1041.3|1040.8|1040|1039.5|1614
1593699600000|2020-07-02 14:20:00|1040.6|1040.1|1038.1|1037.6|1040.8|1040.3|1038|1037.5|1632
1593699900000|2020-07-02 14:25:00|1038.2|1037.7|1034.4|1033.9|1038.3|1037.8|1034.3|1033.8|2641
1593700200000|2020-07-02 14:30:00|1034.2|1033.7|1034.6|1034.1|1035.1|1034.6|1033.2|1032.7|2746
1593700500000|2020-07-02 14:35:00|1034.7|1034.2|1035.6|1035.1|1035.6|1035.1|1034|1033.5|1283
1593700800000|2020-07-02 14:40:00|1035.5|1035|1036.6|1036.1|1037|1036.5|1035.4|1034.9|1601
1593701100000|2020-07-02 14:45:00|1036.7|1036.2|1034.9|1034.4|1036.7|1036.2|1034.6|1034.1|1385
1593701400000|2020-07-02 14:50:00|1035|1034.5|1033.2|1032.7|1035.8|1035.3|1032.2|1031.7|1489
1593701700000|2020-07-02 14:55:00|1033.3|1032.8|1033.1|1032.6|1033.5|1033|1032.6|1032.1|988
1593702000000|2020-07-02 15:00:00|1033|1032.5|1032.3|1031.8|1034|1033.5|1031.7|1031.2|1190
1593702300000|2020-07-02 15:05:00|1032.2|1031.7|1033.1|1032.6|1033.7|1033.2|1032.2|1031.7|1008
1593702600000|2020-07-02 15:10:00|1033.2|1032.7|1032.2|1031.7|1033.3|1032.8|1031.6|1031.1|1030
1593702900000|2020-07-02 15:15:00|1032.3|1031.8|1034.1|1033.6|1034.1|1033.6|1031.7|1031.2|1144
1593703200000|2020-07-02 15:20:00|1034.2|1033.7|1034.9|1034.4|1035.2|1034.7|1033.9|1033.4|824
1593703500000|2020-07-02 15:25:00|1034.8|1034.3|1034.5|1034|1034.8|1034.3|1033.9|1033.4|828
1593703800000|2020-07-02 15:30:00|1034.7|1034.2|1035.3|1034.8|1035.8|1035.3|1034.4|1033.9|1083
1593704100000|2020-07-02 15:35:00|1035.2|1034.7|1035.3|1034.8|1035.6|1035.1|1035.1|1034.6|393
1593704400000|2020-07-02 15:40:00|1035.2|1034.7|1036.3|1035.8|1036.5|1036|1034.9|1034.4|317
1593704700000|2020-07-02 15:45:00|1036.2|1035.7|1036.8|1036.3|1036.8|1036.3|1036.2|1035.7|356
1593705000000|2020-07-02 15:50:00|1036.7|1036.2|1036.2|1035.7|1036.7|1036.2|1035.6|1035.1|378
1593705300000|2020-07-02 15:55:00|1036.3|1035.8|1036.9|1036.4|1036.9|1036.4|1036|1035.5|738
1593705600000|2020-07-02 16:00:00|1036.7|1036.2|1036.1|1035.6|1036.9|1036.4|1035.4|1034.9|1472
1593705900000|2020-07-02 16:05:00|1036.2|1035.7|1037|1036.5|1037.1|1036.6|1036.1|1035.6|845
1593706200000|2020-07-02 16:10:00|1036.9|1036.4|1036.3|1035.8|1037|1036.5|1036.3|1035.8|231
1593706500000|2020-07-02 16:15:00|1036.2|1035.7|1036.8|1036.3|1036.9|1036.4|1035.9|1035.4|239
1593706800000|2020-07-02 16:20:00|1036.7|1036.2|1037.1|1036.6|1037.2|1036.7|1036.3|1035.8|336
1593707100000|2020-07-02 16:25:00|1037|1036.5|1037.6|1037.1|1037.7|1037.2|1036.5|1036|724
1593707400000|2020-07-02 16:30:00|1037.7|1037.2|1036.9|1036.4|1037.7|1037.2|1036.7|1036.2|473
1593707700000|2020-07-02 16:35:00|1037|1036.5|1037.1|1036.6|1037.3|1036.8|1036.6|1036.1|618
1593708000000|2020-07-02 16:40:00|1037|1036.5|1037|1036.5|1037.2|1036.7|1036.7|1036.2|300
1593708300000|2020-07-02 16:45:00|1036.9|1036.4|1037|1036.5|1037|1036.5|1036.5|1036|188
1593708600000|2020-07-02 16:50:00|1037.1|1036.6|1036.9|1036.4|1037.4|1036.9|1036.6|1036.1|346
1593708900000|2020-07-02 16:55:00|1037|1036.5|1037.5|1037|1037.5|1037|1036.6|1036.1|334
1593709200000|2020-07-02 17:00:00|1037.6|1037.1|1037.3|1036.8|1037.6|1037.1|1037|1036.5|641
1593709500000|2020-07-02 17:05:00|1037.4|1036.9|1038.1|1037.6|1038.2|1037.7|1037.3|1036.8|622
1593709800000|2020-07-02 17:10:00|1038.2|1037.7|1037.8|1037.3|1038.2|1037.7|1037.3|1036.8|444
1593710100000|2020-07-02 17:15:00|1037.9|1037.4|1037.9|1037.4|1038.3|1037.8|1037.6|1037.1|543
1593710400000|2020-07-02 17:20:00|1038|1037.5|1039.2|1038.7|1039.2|1038.7|1038|1037.5|676
1593710700000|2020-07-02 17:25:00|1039.1|1038.6|1039.3|1038.8|1039.3|1038.8|1038.8|1038.3|651
1593711000000|2020-07-02 17:30:00|1039.2|1038.7|1039.7|1039.2|1039.7|1039.2|1039|1038.5|484
1593711300000|2020-07-02 17:35:00|1039.8|1039.3|1040|1039.5|1040|1039.5|1039.5|1039|655
1593711600000|2020-07-02 17:40:00|1039.9|1039.4|1039.6|1039.1|1040.2|1039.7|1039.4|1038.9|382
1593711900000|2020-07-02 17:45:00|1039.5|1039|1039.6|1039.1|1039.7|1039.2|1039.2|1038.7|324
1593712200000|2020-07-02 17:50:00|1039.7|1039.2|1039.3|1038.8|1039.7|1039.2|1039.3|1038.8|243
1593712500000|2020-07-02 17:55:00|1039.4|1038.9|1038.5|1038|1039.4|1038.9|1038.3|1037.8|262
1593712800000|2020-07-02 18:00:00|1038.4|1037.9|1037.7|1037.2|1038.6|1038.1|1037.6|1037.1|412
1593713100000|2020-07-02 18:05:00|1037.6|1037.1|1037.3|1036.8|1038|1037.5|1037.3|1036.8|549
1593713400000|2020-07-02 18:10:00|1037.4|1036.9|1037.2|1036.7|1037.7|1037.2|1037.2|1036.7|251
1593713700000|2020-07-02 18:15:00|1037.3|1036.8|1037.1|1036.6|1037.6|1037.1|1036.8|1036.3|310
1593714000000|2020-07-02 18:20:00|1037|1036.5|1037.6|1037.1|1037.8|1037.3|1036.6|1036.1|318
1593714300000|2020-07-02 18:25:00|1037.5|1037|1038.1|1037.6|1038.1|1037.6|1037.3|1036.8|311
1593714600000|2020-07-02 18:30:00|1038.2|1037.7|1038.4|1037.9|1038.6|1038.1|1037.9|1037.4|249
1593714900000|2020-07-02 18:35:00|1038.3|1037.8|1038.6|1038.1|1038.9|1038.4|1038.3|1037.8|249
1593715200000|2020-07-02 18:40:00|1038.5|1038|1037.9|1037.4|1038.6|1038.1|1037.7|1037.2|247
1593715500000|2020-07-02 18:45:00|1038|1037.5|1038.2|1037.7|1038.2|1037.7|1037.8|1037.3|282
1593715800000|2020-07-02 18:50:00|1038.1|1037.6|1037.4|1036.9|1038.6|1038.1|1037.2|1036.7|383
1593716100000|2020-07-02 18:55:00|1037.5|1037|1037.5|1037|1038|1037.5|1037.4|1036.9|203
1593716400000|2020-07-02 19:00:00|1037.7|1037.2|1037.5|1037|1038.2|1037.7|1037.2|1036.7|151
1593716700000|2020-07-02 19:05:00|1037.6|1037.1|1037.5|1037|1037.7|1037.2|1037.4|1036.9|132
1593717000000|2020-07-02 19:10:00|1037.4|1036.9|1036.9|1036.4|1037.6|1037.1|1036.8|1036.3|141
1593717300000|2020-07-02 19:15:00|1037|1036.5|1037.2|1036.7|1037.6|1037.1|1036.9|1036.4|204
1593717600000|2020-07-02 19:20:00|1037.3|1036.8|1037.8|1037.3|1037.8|1037.3|1037.1|1036.6|221
1593717900000|2020-07-02 19:25:00|1037.7|1037.2|1036.7|1036.2|1037.7|1037.2|1036.7|1036.2|513
1593718200000|2020-07-02 19:30:00|1036.8|1036.3|1036.9|1036.4|1037.4|1036.9|1036.4|1035.9|705
1593718500000|2020-07-02 19:35:00|1037|1036.5|1036.8|1036.3|1037.2|1036.7|1036.7|1036.2|313
1593718800000|2020-07-02 19:40:00|1036.9|1036.4|1036.2|1035.7|1036.9|1036.4|1035.8|1035.3|463
1593719100000|2020-07-02 19:45:00|1036.1|1035.6|1036.1|1035.6|1036.6|1036.1|1035.5|1035|755
1593719400000|2020-07-02 19:50:00|1035.9|1035.4|1034.6|1034.1|1036.1|1035.6|1034.1|1033.6|1695
1593719700000|2020-07-02 19:55:00|1034.5|1034|1036.8|1036.3|1036.9|1036.4|1033.5|1033|10205
1593720000000|2020-07-02 20:00:00|1037|1036|1036.9|1035.9|1037.7|1036.7|1036.4|1035.4|1233
1593720300000|2020-07-02 20:05:00|1037|1036|1037.5|1036.5|1037.5|1036.5|1036.9|1035.9|182
1593720600000|2020-07-02 20:10:00|1037.6|1036.6|1037.8|1036.8|1038.3|1037.3|1037.2|1036.2|91
1593720900000|2020-07-02 20:15:00|1038.2|1037.2|1037.8|1036.8|1038.3|1037.3|1037.7|1036.7|27
1593721200000|2020-07-02 20:20:00|1038.2|1037.2|1037.6|1036.6|1038.2|1037.2|1037.6|1036.6|18
1593721500000|2020-07-02 20:25:00|1038.4|1037.4|1038.3|1037.3|1038.6|1037.6|1037.7|1036.7|163
1593721800000|2020-07-02 20:30:00|1038.4|1037.4|1037.4|1036.4|1038.5|1037.5|1037.2|1036.2|55
1593722100000|2020-07-02 20:35:00|1037.1|1036.1|1037|1036|1037.1|1036.1|1037|1036|4
1593722400000|2020-07-02 20:40:00|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|3
1593722700000|2020-07-02 20:45:00|1036.8|1035.8|1037.2|1036.2|1037.2|1036.2|1036.8|1035.8|2
1593723300000|2020-07-02 20:55:00|1036.7|1035.7|1036.2|1035.2|1036.7|1035.7|1036.2|1035.2|4
1593723600000|2020-07-02 21:00:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|2
1593724800000|2020-07-02 21:20:00|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1
1593726000000|2020-07-02 21:40:00|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1
1593726900000|2020-07-02 21:55:00|1037.5|1036.5|1035.5|1034.5|1037.5|1036.5|1035.5|1034.5|2
1593727200000|2020-07-02 22:00:00|1038|1036|1038.6|1036.6|1038.6|1036.6|1037.8|1035.8|0
1593727500000|2020-07-02 22:05:00|1038.7|1036.7|1038.4|1036.4|1038.9|1036.9|1038.3|1036.3|0
1593727800000|2020-07-02 22:10:00|1038.5|1036.5|1039|1037|1039.3|1037.3|1038.3|1036.3|0
1593728100000|2020-07-02 22:15:00|1039.1|1037.1|1039.2|1037.2|1039.5|1037.5|1039|1037|0
1593728400000|2020-07-02 22:20:00|1039.1|1037.1|1038.7|1036.7|1039.6|1037.6|1038.5|1036.5|0
1593728700000|2020-07-02 22:25:00|1038.8|1036.8|1039.4|1037.4|1039.6|1037.6|1038.7|1036.7|0
1593729000000|2020-07-02 22:30:00|1039.3|1037.3|1039.7|1037.7|1039.8|1037.8|1039.1|1037.1|0
1593729300000|2020-07-02 22:35:00|1039.8|1037.8|1040.1|1038.1|1040.1|1038.1|1039.5|1037.5|0
1593729600000|2020-07-02 22:40:00|1040.2|1038.2|1040.2|1038.2|1040.4|1038.4|1040|1038|0
1593729900000|2020-07-02 22:45:00|1040.1|1038.1|1040.1|1038.1|1040.2|1038.2|1040|1038|0
1593730200000|2020-07-02 22:50:00|1040.2|1038.2|1039.9|1037.9|1040.2|1038.2|1039.8|1037.8|0
1593730500000|2020-07-02 22:55:00|1039.8|1037.8|1039.9|1037.9|1039.9|1037.9|1039.7|1037.7|0
1593730800000|2020-07-02 23:00:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.5|1037.5|0
1593731100000|2020-07-02 23:05:00|1040|1038|1040.2|1038.2|1040.4|1038.4|1039.9|1037.9|0
1593731400000|2020-07-02 23:10:00|1040|1038|1039.7|1037.7|1040.1|1038.1|1039.7|1037.7|0
1593731700000|2020-07-02 23:15:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.8|1037.8|0
1593732000000|2020-07-02 23:20:00|1039.8|1037.8|1039.6|1037.6|1039.9|1037.9|1039.6|1037.6|0
1593732300000|2020-07-02 23:25:00|1039.7|1037.7|1039.5|1037.5|1039.7|1037.7|1039.5|1037.5|0
1593732600000|2020-07-02 23:30:00|1039.6|1037.6|1039.8|1037.8|1039.9|1037.9|1039.5|1037.5|0
1593732900000|2020-07-02 23:35:00|1039.9|1037.9|1039.9|1037.9|1040|1038|1039.6|1037.6|0
1593733200000|2020-07-02 23:40:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.4|1037.4|0
1593733500000|2020-07-02 23:45:00|1039.8|1037.8|1039.7|1037.7|1039.9|1037.9|1039.4|1037.4|0
1593733800000|2020-07-02 23:50:00|1039.6|1037.6|1039.3|1037.3|1039.6|1037.6|1039.1|1037.1|0
1593734100000|2020-07-02 23:55:00|1039.4|1037.4|1039|1037|1039.4|1037.4|1038.7|1036.7|0
1593734400000|2020-07-03 00:00:00|1038.9|1036.9|1036.6|1035.6|1038.9|1036.9|1036.6|1035.6|30
1593734700000|2020-07-03 00:05:00|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|3
1593735000000|2020-07-03 00:10:00|1036.5|1035.5|1036.2|1035.2|1036.5|1035.5|1036.2|1035.2|6
1593735300000|2020-07-03 00:15:00|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|2
1593735600000|2020-07-03 00:20:00|1037.3|1036.3|1037.5|1036.5|1037.5|1036.5|1037.3|1036.3|4
1593735900000|2020-07-03 00:25:00|1037|1036|1036.5|1035.5|1037|1036|1036.5|1035.5|5
1593736200000|2020-07-03 00:30:00|1036.2|1035.2|1036.1|1035.1|1036.2|1035.2|1036.1|1035.1|5
1593736800000|2020-07-03 00:40:00|1035.9|1034.9|1036.2|1035.2|1036.4|1035.4|1035.9|1034.9|7
1593737100000|2020-07-03 00:45:00|1036.1|1035.1|1035.7|1034.7|1036.1|1035.1|1035.7|1034.7|8
1593737700000|2020-07-03 00:55:00|1036|1035|1037.1|1036.1|1037.1|1036.1|1036|1035|6
1593738000000|2020-07-03 01:00:00|1037.3|1036.3|1035.5|1034.5|1037.3|1036.3|1035.2|1034.2|6
1593738300000|2020-07-03 01:05:00|1036.1|1035.1|1036.7|1035.7|1037.1|1036.1|1036.1|1035.1|11
1593738600000|2020-07-03 01:10:00|1036.9|1035.9|1037.7|1036.7|1037.7|1036.7|1036.9|1035.9|6
1593738900000|2020-07-03 01:15:00|1038.6|1037.6|1040.8|1039.8|1041.2|1040.2|1038.6|1037.6|52
1593739200000|2020-07-03 01:20:00|1041.1|1040.1|1042|1041|1042.6|1041.6|1040.7|1039.7|25
1593739500000|2020-07-03 01:25:00|1042.3|1041.3|1041.4|1040.4|1042.4|1041.4|1041.4|1040.4|22
1593739800000|2020-07-03 01:30:00|1041.9|1040.9|1042.1|1041.1|1043.5|1042.5|1041.9|1040.9|28
1593740100000|2020-07-03 01:35:00|1042.4|1041.4|1039.9|1038.9|1042.4|1041.4|1039.2|1038.2|105
1593740400000|2020-07-03 01:40:00|1040.5|1039.5|1037.7|1036.7|1040.8|1039.8|1037.1|1036.1|46
1593740700000|2020-07-03 01:45:00|1038.9|1037.9|1039.7|1038.7|1039.8|1038.8|1038.9|1037.9|18
1593741000000|2020-07-03 01:50:00|1040|1039|1041|1040|1041|1040|1040|1039|20
1593741300000|2020-07-03 01:55:00|1041.2|1040.2|1040.9|1039.9|1041.2|1040.2|1040.6|1039.6|12
1593741600000|2020-07-03 02:00:00|1039.7|1038.7|1040.9|1039.9|1040.9|1039.9|1039.7|1038.7|8
1593741900000|2020-07-03 02:05:00|1041.4|1040.4|1041.3|1040.3|1041.9|1040.9|1041.3|1040.3|13
1593742200000|2020-07-03 02:10:00|1041.1|1040.1|1041.2|1040.2|1041.2|1040.2|1040.8|1039.8|4
1593742500000|2020-07-03 02:15:00|1040.7|1039.7|1041.3|1040.3|1041.3|1040.3|1040.7|1039.7|4
1593742800000|2020-07-03 02:20:00|1039.4|1038.4|1039.6|1038.6|1039.9|1038.9|1039.4|1038.4|6
1593743100000|2020-07-03 02:25:00|1039.2|1038.2|1039.8|1038.8|1039.8|1038.8|1039.2|1038.2|18
1593743400000|2020-07-03 02:30:00|1038.2|1037.2|1038.8|1037.8|1038.8|1037.8|1038.2|1037.2|2
1593743700000|2020-07-03 02:35:00|1040.1|1039.1|1040.4|1039.4|1040.4|1039.4|1040.1|1039.1|5
1593744000000|2020-07-03 02:40:00|1039.9|1038.9|1039.6|1038.6|1040.1|1039.1|1039.6|1038.6|14
1593744300000|2020-07-03 02:45:00|1039.2|1038.2|1038.6|1037.6|1039.6|1038.6|1038.6|1037.6|31
1593744600000|2020-07-03 02:50:00|1039|1038|1039.8|1038.8|1040.2|1039.2|1039|1038|20
1593744900000|2020-07-03 02:55:00|1038.9|1037.9|1038.3|1037.3|1038.9|1037.9|1037.3|1036.3|55
1593745200000|2020-07-03 03:00:00|1038.6|1037.6|1038.6|1037.6|1038.9|1037.9|1038.5|1037.5|10
1593745500000|2020-07-03 03:05:00|1038.4|1037.4|1039.5|1038.5|1039.5|1038.5|1038.3|1037.3|7
1593745800000|2020-07-03 03:10:00|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|2
1593746100000|2020-07-03 03:15:00|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1
1593746700000|2020-07-03 03:25:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|6
1593747000000|2020-07-03 03:30:00|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1
1593747300000|2020-07-03 03:35:00|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|2
1593747600000|2020-07-03 03:40:00|1040.5|1039.5|1041.4|1040.4|1041.7|1040.7|1040.5|1039.5|7
1593747900000|2020-07-03 03:45:00|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1
1593748200000|2020-07-03 03:50:00|1041.4|1040.4|1041.6|1040.6|1041.9|1040.9|1041.4|1040.4|46
1593748500000|2020-07-03 03:55:00|1042|1041|1041.5|1040.5|1042|1041|1041.5|1040.5|55
1593748800000|2020-07-03 04:00:00|1041.1|1040.1|1040.5|1039.5|1041.1|1040.1|1040.5|1039.5|17
1593749100000|2020-07-03 04:05:00|1040.8|1039.8|1040.9|1039.9|1040.9|1039.9|1040.8|1039.8|8
1593749400000|2020-07-03 04:10:00|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|2
1593749700000|2020-07-03 04:15:00|1040.3|1039.3|1040.1|1039.1|1040.3|1039.3|1040.1|1039.1|11
1593750300000|2020-07-03 04:25:00|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1
1593750600000|2020-07-03 04:30:00|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|3
1593751200000|2020-07-03 04:40:00|||||||||1
1593752400000|2020-07-03 05:00:00|1040.8|1039.8|1040.5|1039.5|1040.8|1039.8|1040.5|1039.5|5
1593752700000|2020-07-03 05:05:00|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|13
1593753000000|2020-07-03 05:10:00|1039.9|1038.9|1040|1039|1040|1039|1039.1|1038.1|15
1593753300000|2020-07-03 05:15:00|1040.3|1039.3|1040.8|1039.8|1040.8|1039.8|1040.3|1039.3|7
1593753600000|2020-07-03 05:20:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1
1593753900000|2020-07-03 05:25:00|1040.6|1039.6|1040.7|1039.7|1040.7|1039.7|1040.6|1039.6|2
1593754200000|2020-07-03 05:30:00|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1
1593754500000|2020-07-03 05:35:00|1041.5|1040.5|1041.3|1040.3|1041.7|1040.7|1041.3|1040.3|44
1593754800000|2020-07-03 05:40:00|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1
1593755100000|2020-07-03 05:45:00|1043.1|1042.1|1042.8|1041.8|1043.1|1042.1|1042.8|1041.8|8
1593755400000|2020-07-03 05:50:00|1043.3|1042.3|1044.4|1043.4|1044.9|1043.9|1043.3|1042.3|34
1593755700000|2020-07-03 05:55:00|1044.6|1043.6|1045|1044|1045.4|1044.4|1044.5|1043.5|32
1593756000000|2020-07-03 06:00:00|1045.6|1044.6|1044.9|1043.9|1045.9|1044.9|1044.5|1043.5|74
1593756300000|2020-07-03 06:05:00|1045.1|1044.1|1045.6|1044.6|1045.6|1044.6|1045.1|1044.1|26
1593756600000|2020-07-03 06:10:00|1045.5|1044.5|1045.9|1044.9|1045.9|1044.9|1045.3|1044.3|19
1593756900000|2020-07-03 06:15:00|1046.1|1045.1|1047.3|1046.3|1047.4|1046.4|1046.1|1045.1|38
1593757200000|2020-07-03 06:20:00|1047.5|1046.5|1047.1|1046.1|1047.5|1046.5|1047|1046|28
1593757500000|2020-07-03 06:25:00|1047.8|1046.8|1048.5|1047.5|1048.5|1047.5|1047.6|1046.6|99
1593757800000|2020-07-03 06:30:00|1048.7|1047.7|1047.5|1046.5|1049|1048|1047.5|1046.5|128
1593758100000|2020-07-03 06:35:00|1047.7|1046.7|1047.4|1046.4|1047.7|1046.7|1046.9|1045.9|79
1593758400000|2020-07-03 06:40:00|1047.6|1046.6|1047.3|1046.3|1047.7|1046.7|1046.9|1045.9|31
1593758700000|2020-07-03 06:45:00|1047.5|1046.5|1047.2|1046.2|1047.5|1046.5|1047.2|1046.2|7
1593759000000|2020-07-03 06:50:00|1047.1|1046.1|1047.5|1046.5|1047.7|1046.7|1046.8|1045.8|69
1593759300000|2020-07-03 06:55:00|1047.6|1046.6|1048.1|1047.1|1048.2|1047.2|1047.6|1046.6|13
1593759600000|2020-07-03 07:00:00|1048.3|1047.3|1047.8|1046.8|1048.7|1047.7|1047.8|1046.8|222
1593759900000|2020-07-03 07:05:00|1047.9|1046.9|1048.3|1047.3|1048.4|1047.4|1047.4|1046.4|148
1593760200000|2020-07-03 07:10:00|1048.2|1047.2|1048.7|1047.7|1048.9|1047.9|1048.2|1047.2|168
1593760500000|2020-07-03 07:15:00|1048.5|1047.5|1048.6|1047.6|1049|1048|1048.4|1047.4|93
1593760800000|2020-07-03 07:20:00|1048.7|1047.7|1047.4|1046.4|1048.9|1047.9|1047.2|1046.2|142
1593761100000|2020-07-03 07:25:00|1047.6|1046.6|1047.2|1046.2|1047.9|1046.9|1047.1|1046.1|38
1593761400000|2020-07-03 07:30:00|1046.7|1045.7|1046.4|1045.4|1046.8|1045.8|1045.4|1044.4|150
1593761700000|2020-07-03 07:35:00|1046.2|1045.2|1046.1|1045.1|1046.7|1045.7|1045.6|1044.6|78
1593762000000|2020-07-03 07:40:00|1046|1045|1045.8|1044.8|1046.1|1045.1|1045.6|1044.6|161
1593762300000|2020-07-03 07:45:00|1045.9|1044.9|1046.5|1045.5|1046.6|1045.6|1045.7|1044.7|220
1593762600000|2020-07-03 07:50:00|1046.6|1045.6|1046.2|1045.2|1046.8|1045.8|1045.9|1044.9|42
1593762900000|2020-07-03 07:55:00|1046.1|1045.1|1047|1046|1047|1046|1046|1045|215
1593763200000|2020-07-03 08:00:00|1046.9|1045.9|1047.1|1046.1|1047.2|1046.2|1046.4|1045.4|367
1593763500000|2020-07-03 08:05:00|1047.2|1046.2|1047.6|1046.6|1047.8|1046.8|1047.1|1046.1|89
1593763800000|2020-07-03 08:10:00|1047.2|1046.2|1046.1|1045.1|1047.2|1046.2|1045.9|1044.9|56
1593764100000|2020-07-03 08:15:00|1046|1045|1046.7|1045.7|1046.7|1045.7|1045.9|1044.9|81
1593764400000|2020-07-03 08:20:00|1046.5|1045.5|1046.4|1045.4|1046.6|1045.6|1046.2|1045.2|18
1593764700000|2020-07-03 08:25:00|1046.6|1045.6|1046.2|1045.2|1046.6|1045.6|1045.8|1044.8|79
1593765000000|2020-07-03 08:30:00|1045.6|1044.6|1046.3|1045.3|1046.3|1045.3|1045.4|1044.4|61
1593765300000|2020-07-03 08:35:00|1046|1045|1046.2|1045.2|1046.2|1045.2|1046|1045|4
1593765600000|2020-07-03 08:40:00|1046.1|1045.1|1046|1045|1046.3|1045.3|1045.8|1044.8|138
1593765900000|2020-07-03 08:45:00|1045.9|1044.9|1046.4|1045.4|1046.4|1045.4|1045.7|1044.7|157
1593766200000|2020-07-03 08:50:00|1046.8|1045.8|1046.9|1045.9|1047.3|1046.3|1046.7|1045.7|24
1593766500000|2020-07-03 08:55:00|1047|1046|1046.6|1045.6|1047|1046|1046.6|1045.6|14
1593766800000|2020-07-03 09:00:00|1046.5|1045.5|1046.5|1045.5|1046.7|1045.7|1046.2|1045.2|155
1593767100000|2020-07-03 09:05:00|1046.6|1045.6|1046.8|1045.8|1046.8|1045.8|1046.4|1045.4|125
1593767400000|2020-07-03 09:10:00|1046.3|1045.3|1045.8|1044.8|1046.4|1045.4|1045.5|1044.5|43
1593767700000|2020-07-03 09:15:00|1045.9|1044.9|1046|1045|1046.3|1045.3|1045.8|1044.8|29
1593768000000|2020-07-03 09:20:00|1045.9|1044.9|1045.6|1044.6|1045.9|1044.9|1045.6|1044.6|11
1593768300000|2020-07-03 09:25:00|1046.1|1045.1|1044.9|1043.9|1046.2|1045.2|1044.7|1043.7|40
1593768600000|2020-07-03 09:30:00|1045|1044|1044|1043|1045.3|1044.3|1043.9|1042.9|140
1593768900000|2020-07-03 09:35:00|1043.8|1042.8|1044|1043|1044.3|1043.3|1043.7|1042.7|115
1593769200000|2020-07-03 09:40:00|1044.1|1043.1|1043.4|1042.4|1044.5|1043.5|1043.2|1042.2|205
1593769500000|2020-07-03 09:45:00|1043.3|1042.3|1043.4|1042.4|1044|1043|1043.1|1042.1|382
1593769800000|2020-07-03 09:50:00|1043.2|1042.2|1043.9|1042.9|1044.1|1043.1|1043.2|1042.2|244
1593770100000|2020-07-03 09:55:00|1043.7|1042.7|1043.9|1042.9|1043.9|1042.9|1043.6|1042.6|44
1593770400000|2020-07-03 10:00:00|1043.6|1042.6|1043.3|1042.3|1043.6|1042.6|1043.2|1042.2|5
1593770700000|2020-07-03 10:05:00|1043.5|1042.5|1043.6|1042.6|1043.9|1042.9|1043.2|1042.2|225
1593771000000|2020-07-03 10:10:00|1043.3|1042.3|1043|1042|1043.6|1042.6|1043|1042|59
1593771300000|2020-07-03 10:15:00|1042.8|1041.8|1042.5|1041.5|1043.2|1042.2|1042.3|1041.3|244
1593771600000|2020-07-03 10:20:00|1042.2|1041.2|1042.8|1041.8|1043.1|1042.1|1042.2|1041.2|274
1593771900000|2020-07-03 10:25:00|1043|1042|1043.5|1042.5|1043.7|1042.7|1042.8|1041.8|60
1593772200000|2020-07-03 10:30:00|1043.6|1042.6|1044.1|1043.1|1044.2|1043.2|1043.5|1042.5|29
1593772500000|2020-07-03 10:35:00|1044.5|1043.5|1043.9|1042.9|1044.5|1043.5|1043.9|1042.9|34
1593772800000|2020-07-03 10:40:00|1044|1043|1043.7|1042.7|1044|1043|1043.6|1042.6|19
1593773100000|2020-07-03 10:45:00|1043.6|1042.6|1044.1|1043.1|1044.3|1043.3|1043.6|1042.6|21
1593773400000|2020-07-03 10:50:00|1044.2|1043.2|1044.5|1043.5|1044.6|1043.6|1044.2|1043.2|201
1593773700000|2020-07-03 10:55:00|1044.6|1043.6|1045.2|1044.2|1045.2|1044.2|1044.5|1043.5|380
1593774000000|2020-07-03 11:00:00|1045.1|1044.1|1045.2|1044.2|1045.2|1044.2|1044.9|1043.9|294
1593774300000|2020-07-03 11:05:00|1045.1|1044.1|1045.5|1044.5|1045.8|1044.8|1045.1|1044.1|70
1593774600000|2020-07-03 11:10:00|1045.6|1044.6|1045.8|1044.8|1045.8|1044.8|1045.5|1044.5|132
1593774900000|2020-07-03 11:15:00|1045.9|1044.9|1045.4|1044.4|1046|1045|1045.3|1044.3|141
1593775200000|2020-07-03 11:20:00|1045.5|1044.5|1045.5|1044.5|1045.6|1044.6|1045.2|1044.2|121
1593775500000|2020-07-03 11:25:00|1045.6|1044.6|1044.8|1043.8|1045.6|1044.6|1044.8|1043.8|277
1593775800000|2020-07-03 11:30:00|1044.9|1043.9|1045.1|1044.1|1045.3|1044.3|1044.9|1043.9|141
1593776100000|2020-07-03 11:35:00|1045.2|1044.2|1044.9|1043.9|1045.5|1044.5|1044.9|1043.9|152
1593776400000|2020-07-03 11:40:00|1045.1|1044.1|1044.5|1043.5|1045.1|1044.1|1044.2|1043.2|259
1593776700000|2020-07-03 11:45:00|1044.4|1043.4|1044.6|1043.6|1044.7|1043.7|1044.3|1043.3|86
1593777000000|2020-07-03 11:50:00|1044.7|1043.7|1044.2|1043.2|1044.8|1043.8|1044.2|1043.2|89
1593777300000|2020-07-03 11:55:00|1044.3|1043.3|1044.2|1043.2|1044.5|1043.5|1043.9|1042.9|52
1593777600000|2020-07-03 12:00:00|1044|1043|1044.1|1043.1|1044.1|1043.1|1043.6|1042.6|61
1593777900000|2020-07-03 12:05:00|1044.2|1043.2|1043.8|1042.8|1044.2|1043.2|1043.6|1042.6|24
1593778200000|2020-07-03 12:10:00|1044|1043|1044.2|1043.2|1044.3|1043.3|1043.9|1042.9|64
1593778500000|2020-07-03 12:15:00|1044|1043|1044.6|1043.6|1044.8|1043.8|1043.9|1042.9|69
1593778800000|2020-07-03 12:20:00|1044.7|1043.7|1044.7|1043.7|1044.8|1043.8|1044.5|1043.5|42
1593779100000|2020-07-03 12:25:00|1044.6|1043.6|1044.7|1043.7|1044.8|1043.8|1044.6|1043.6|119
1593779400000|2020-07-03 12:30:00|1044.8|1043.8|1045.1|1044.1|1045.1|1044.1|1044.6|1043.6|123
1593779700000|2020-07-03 12:35:00|1045.2|1044.2|1044.7|1043.7|1045.2|1044.2|1044.7|1043.7|123
1593780000000|2020-07-03 12:40:00|1044.6|1043.6|1044.4|1043.4|1044.7|1043.7|1044.2|1043.2|54
1593780300000|2020-07-03 12:45:00|1044.5|1043.5|1043.4|1042.4|1044.6|1043.6|1043.4|1042.4|343
1593780600000|2020-07-03 12:50:00|1043.2|1042.2|1042.5|1041.5|1043.3|1042.3|1042.2|1041.2|873
1593780900000|2020-07-03 12:55:00|1042.3|1041.3|1042.5|1041.5|1042.9|1041.9|1042.3|1041.3|117
1593781200000|2020-07-03 13:00:00|1042.6|1041.6|1042.9|1041.9|1042.9|1041.9|1042.4|1041.4|53
1593781500000|2020-07-03 13:05:00|1043.1|1042.1|1043.2|1042.2|1043.3|1042.3|1042.9|1041.9|115
1593781800000|2020-07-03 13:10:00|1043.3|1042.3|1043.1|1042.1|1043.3|1042.3|1043.1|1042.1|155
1593782100000|2020-07-03 13:15:00|1043.4|1042.4|1043.6|1042.6|1044.1|1043.1|1043.4|1042.4|132
1593782400000|2020-07-03 13:20:00|1043.8|1042.8|1043.4|1042.4|1043.8|1042.8|1043.3|1042.3|51
1593782700000|2020-07-03 13:25:00|1043.8|1042.8|1043.1|1042.1|1043.9|1042.9|1042.8|1041.8|319
1593783000000|2020-07-03 13:30:00|1042.9|1042.4|1042.9|1042.4|1043.5|1043|1042.6|1042.1|292
1593783300000|2020-07-03 13:35:00|1042.8|1042.3|1043.4|1042.9|1043.5|1043|1042.5|1042|290
1593783600000|2020-07-03 13:40:00|1043.3|1042.8|1043.5|1043|1043.6|1043.1|1043|1042.5|115
1593783900000|2020-07-03 13:45:00|1043.6|1043.1|1044.7|1044.2|1044.7|1044.2|1043.5|1043|198
1593784200000|2020-07-03 13:50:00|1044.8|1044.3|1044.4|1043.9|1044.9|1044.4|1044.3|1043.8|68
1593784500000|2020-07-03 13:55:00|1044.5|1044|1044.8|1044.3|1045|1044.5|1044.3|1043.8|356
1593784800000|2020-07-03 14:00:00|1044.7|1044.2|1044.9|1044.4|1045|1044.5|1044.5|1044|158
1593785100000|2020-07-03 14:05:00|1045.1|1044.6|1044.4|1043.9|1045.1|1044.6|1044.4|1043.9|107
1593785400000|2020-07-03 14:10:00|1044.5|1044|1044.8|1044.3|1045|1044.5|1044.3|1043.8|161
1593785700000|2020-07-03 14:15:00|1044.9|1044.4|1044.8|1044.3|1045|1044.5|1044.6|1044.1|164
1593786000000|2020-07-03 14:20:00|1044.7|1044.2|1043.9|1043.4|1044.9|1044.4|1043.9|1043.4|120
1593786300000|2020-07-03 14:25:00|1043.8|1043.3|1043.5|1043|1044.1|1043.6|1043.4|1042.9|164
1593786600000|2020-07-03 14:30:00|1043.4|1042.9|1041.4|1040.9|1043.5|1043|1041.2|1040.7|319
1593786900000|2020-07-03 14:35:00|1041.2|1040.7|1041.6|1041.1|1041.9|1041.4|1041|1040.5|713
1593787200000|2020-07-03 14:40:00|1041.7|1041.2|1042.3|1041.8|1042.6|1042.1|1041.6|1041.1|182
1593787500000|2020-07-03 14:45:00|1042.4|1041.9|1042.4|1041.9|1042.8|1042.3|1042.3|1041.8|140
1593787800000|2020-07-03 14:50:00|1042.5|1042|1042.4|1041.9|1042.6|1042.1|1042.3|1041.8|134
1593788100000|2020-07-03 14:55:00|1042.5|1042|1043|1042.5|1043.1|1042.6|1042.4|1041.9|208
1593788400000|2020-07-03 15:00:00|1043.1|1042.6|1043.3|1042.8|1043.3|1042.8|1042.8|1042.3|233
1593788700000|2020-07-03 15:05:00|1043.4|1042.9|1043|1042.5|1043.6|1043.1|1042.8|1042.3|310
1593789000000|2020-07-03 15:10:00|1043.2|1042.7|1043.1|1042.6|1043.3|1042.8|1043|1042.5|62
1593789300000|2020-07-03 15:15:00|1043.2|1042.7|1042.6|1042.1|1043.2|1042.7|1042.4|1041.9|110
1593789600000|2020-07-03 15:20:00|1042.5|1042|1042.9|1042.4|1043.3|1042.8|1042.5|1042|290
1593789900000|2020-07-03 15:25:00|1042.8|1042.3|1043.4|1042.9|1043.5|1043|1042.5|1042|224
1593790200000|2020-07-03 15:30:00|1043.3|1042.8|1043.6|1043.1|1043.8|1043.3|1043.1|1042.6|404
1593790500000|2020-07-03 15:35:00|1043.7|1043.2|1044.5|1044|1044.5|1044|1043.6|1043.1|361
1593790800000|2020-07-03 15:40:00|1044.4|1043.9|1044.5|1044|1044.8|1044.3|1044.4|1043.9|148
1593791100000|2020-07-03 15:45:00|1044.4|1043.9|1044.7|1044.2|1044.7|1044.2|1044.4|1043.9|81
1593791400000|2020-07-03 15:50:00|1044.5|1044|1044.7|1044.2|1044.7|1044.2|1044.5|1044|57
1593791700000|2020-07-03 15:55:00|1044.5|1044|1044.7|1044.2|1044.9|1044.4|1044.5|1044|179
1593792000000|2020-07-03 16:00:00|1044.6|1044.1|1044.6|1044.1|1044.7|1044.2|1044.5|1044|69
1593792300000|2020-07-03 16:05:00|1044.5|1044|1044.6|1044.1|1044.8|1044.3|1044.5|1044|90
1593792600000|2020-07-03 16:10:00|1044.5|1044|1044.1|1043.6|1044.5|1044|1044.1|1043.6|52
1593792900000|2020-07-03 16:15:00|1044.4|1043.9|1044.4|1043.9|1044.5|1044|1044.3|1043.8|24
1593793200000|2020-07-03 16:20:00|1044.6|1044.1|1044.4|1043.9|1044.7|1044.2|1044.3|1043.8|44
1593793500000|2020-07-03 16:25:00|1044.5|1044|1044.1|1043.6|1045|1044.5|1044.1|1043.6|118
1593793800000|2020-07-03 16:30:00|1044|1043.5|1042.7|1042.2|1044|1043.5|1042.7|1042.2|103
1593794100000|2020-07-03 16:35:00|1043|1042.5|1044.2|1043.7|1044.2|1043.7|1043|1042.5|98
1593794400000|2020-07-03 16:40:00|1044.1|1043.6|1044|1043.5|1044.1|1043.6|1043.9|1043.4|20
1593794700000|2020-07-03 16:45:00|1043.9|1043.4|1044.9|1044.4|1045.3|1044.8|1043.9|1043.4|191
1593795000000|2020-07-03 16:50:00|1045|1044.5|1045.2|1044.7|1045.4|1044.9|1045|1044.5|212
1593795300000|2020-07-03 16:55:00|1045.3|1044.8|1045.3|1044.8|1045.7|1045.2|1044.5|1044|343
1593734400000|2020-07-03 00:00:00|1038.9|1036.9|1036.6|1035.6|1038.9|1036.9|1036.6|1035.6|30
1593734700000|2020-07-03 00:05:00|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|3
1593735000000|2020-07-03 00:10:00|1036.5|1035.5|1036.2|1035.2|1036.5|1035.5|1036.2|1035.2|6
1593735300000|2020-07-03 00:15:00|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|2
1593735600000|2020-07-03 00:20:00|1037.3|1036.3|1037.5|1036.5|1037.5|1036.5|1037.3|1036.3|4
1593735900000|2020-07-03 00:25:00|1037|1036|1036.5|1035.5|1037|1036|1036.5|1035.5|5
1593736200000|2020-07-03 00:30:00|1036.2|1035.2|1036.1|1035.1|1036.2|1035.2|1036.1|1035.1|5
1593736800000|2020-07-03 00:40:00|1035.9|1034.9|1036.2|1035.2|1036.4|1035.4|1035.9|1034.9|7
1593737100000|2020-07-03 00:45:00|1036.1|1035.1|1035.7|1034.7|1036.1|1035.1|1035.7|1034.7|8
1593737700000|2020-07-03 00:55:00|1036|1035|1037.1|1036.1|1037.1|1036.1|1036|1035|6
1593738000000|2020-07-03 01:00:00|1037.3|1036.3|1035.5|1034.5|1037.3|1036.3|1035.2|1034.2|6
1593738300000|2020-07-03 01:05:00|1036.1|1035.1|1036.7|1035.7|1037.1|1036.1|1036.1|1035.1|11
1593738600000|2020-07-03 01:10:00|1036.9|1035.9|1037.7|1036.7|1037.7|1036.7|1036.9|1035.9|6
1593738900000|2020-07-03 01:15:00|1038.6|1037.6|1040.8|1039.8|1041.2|1040.2|1038.6|1037.6|52
1593739200000|2020-07-03 01:20:00|1041.1|1040.1|1042|1041|1042.6|1041.6|1040.7|1039.7|25
1593739500000|2020-07-03 01:25:00|1042.3|1041.3|1041.4|1040.4|1042.4|1041.4|1041.4|1040.4|22
1593739800000|2020-07-03 01:30:00|1041.9|1040.9|1042.1|1041.1|1043.5|1042.5|1041.9|1040.9|28
1593740100000|2020-07-03 01:35:00|1042.4|1041.4|1039.9|1038.9|1042.4|1041.4|1039.2|1038.2|105
1593740400000|2020-07-03 01:40:00|1040.5|1039.5|1037.7|1036.7|1040.8|1039.8|1037.1|1036.1|46
1593740700000|2020-07-03 01:45:00|1038.9|1037.9|1039.7|1038.7|1039.8|1038.8|1038.9|1037.9|18
1593741000000|2020-07-03 01:50:00|1040|1039|1041|1040|1041|1040|1040|1039|20
1593741300000|2020-07-03 01:55:00|1041.2|1040.2|1040.9|1039.9|1041.2|1040.2|1040.6|1039.6|12
1593741600000|2020-07-03 02:00:00|1039.7|1038.7|1040.9|1039.9|1040.9|1039.9|1039.7|1038.7|8
1593741900000|2020-07-03 02:05:00|1041.4|1040.4|1041.3|1040.3|1041.9|1040.9|1041.3|1040.3|13
1593742200000|2020-07-03 02:10:00|1041.1|1040.1|1041.2|1040.2|1041.2|1040.2|1040.8|1039.8|4
1593742500000|2020-07-03 02:15:00|1040.7|1039.7|1041.3|1040.3|1041.3|1040.3|1040.7|1039.7|4
1593742800000|2020-07-03 02:20:00|1039.4|1038.4|1039.6|1038.6|1039.9|1038.9|1039.4|1038.4|6
1593743100000|2020-07-03 02:25:00|1039.2|1038.2|1039.8|1038.8|1039.8|1038.8|1039.2|1038.2|18
1593743400000|2020-07-03 02:30:00|1038.2|1037.2|1038.8|1037.8|1038.8|1037.8|1038.2|1037.2|2
1593743700000|2020-07-03 02:35:00|1040.1|1039.1|1040.4|1039.4|1040.4|1039.4|1040.1|1039.1|5
1593744000000|2020-07-03 02:40:00|1039.9|1038.9|1039.6|1038.6|1040.1|1039.1|1039.6|1038.6|14
1593744300000|2020-07-03 02:45:00|1039.2|1038.2|1038.6|1037.6|1039.6|1038.6|1038.6|1037.6|31
1593744600000|2020-07-03 02:50:00|1039|1038|1039.8|1038.8|1040.2|1039.2|1039|1038|20
1593744900000|2020-07-03 02:55:00|1038.9|1037.9|1038.3|1037.3|1038.9|1037.9|1037.3|1036.3|55
1593745200000|2020-07-03 03:00:00|1038.6|1037.6|1038.6|1037.6|1038.9|1037.9|1038.5|1037.5|10
1593745500000|2020-07-03 03:05:00|1038.4|1037.4|1039.5|1038.5|1039.5|1038.5|1038.3|1037.3|7
1593745800000|2020-07-03 03:10:00|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|2
1593746100000|2020-07-03 03:15:00|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1
1593746700000|2020-07-03 03:25:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|6
1593747000000|2020-07-03 03:30:00|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1
1593747300000|2020-07-03 03:35:00|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|2
1593747600000|2020-07-03 03:40:00|1040.5|1039.5|1041.4|1040.4|1041.7|1040.7|1040.5|1039.5|7
1593747900000|2020-07-03 03:45:00|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1
1593748200000|2020-07-03 03:50:00|1041.4|1040.4|1041.6|1040.6|1041.9|1040.9|1041.4|1040.4|46
1593748500000|2020-07-03 03:55:00|1042|1041|1041.5|1040.5|1042|1041|1041.5|1040.5|55
1593748800000|2020-07-03 04:00:00|1041.1|1040.1|1040.5|1039.5|1041.1|1040.1|1040.5|1039.5|17
1593749100000|2020-07-03 04:05:00|1040.8|1039.8|1040.9|1039.9|1040.9|1039.9|1040.8|1039.8|8
1593749400000|2020-07-03 04:10:00|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|2
1593749700000|2020-07-03 04:15:00|1040.3|1039.3|1040.1|1039.1|1040.3|1039.3|1040.1|1039.1|11
1593750300000|2020-07-03 04:25:00|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1
1593750600000|2020-07-03 04:30:00|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|3
1593751200000|2020-07-03 04:40:00|||||||||1
1593752400000|2020-07-03 05:00:00|1040.8|1039.8|1040.5|1039.5|1040.8|1039.8|1040.5|1039.5|5
1593752700000|2020-07-03 05:05:00|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|13
1593753000000|2020-07-03 05:10:00|1039.9|1038.9|1040|1039|1040|1039|1039.1|1038.1|15
1593753300000|2020-07-03 05:15:00|1040.3|1039.3|1040.8|1039.8|1040.8|1039.8|1040.3|1039.3|7
1593753600000|2020-07-03 05:20:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1
1593753900000|2020-07-03 05:25:00|1040.6|1039.6|1040.7|1039.7|1040.7|1039.7|1040.6|1039.6|2
1593754200000|2020-07-03 05:30:00|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1
1593754500000|2020-07-03 05:35:00|1041.5|1040.5|1041.3|1040.3|1041.7|1040.7|1041.3|1040.3|44
1593754800000|2020-07-03 05:40:00|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1
1593755100000|2020-07-03 05:45:00|1043.1|1042.1|1042.8|1041.8|1043.1|1042.1|1042.8|1041.8|8
1593755400000|2020-07-03 05:50:00|1043.3|1042.3|1044.4|1043.4|1044.9|1043.9|1043.3|1042.3|34
1593755700000|2020-07-03 05:55:00|1044.6|1043.6|1045|1044|1045.4|1044.4|1044.5|1043.5|32
1593756000000|2020-07-03 06:00:00|1045.6|1044.6|1044.9|1043.9|1045.9|1044.9|1044.5|1043.5|74
1593756300000|2020-07-03 06:05:00|1045.1|1044.1|1045.6|1044.6|1045.6|1044.6|1045.1|1044.1|26
1593756600000|2020-07-03 06:10:00|1045.5|1044.5|1045.9|1044.9|1045.9|1044.9|1045.3|1044.3|19
1593756900000|2020-07-03 06:15:00|1046.1|1045.1|1047.3|1046.3|1047.4|1046.4|1046.1|1045.1|38
1593757200000|2020-07-03 06:20:00|1047.5|1046.5|1047.1|1046.1|1047.5|1046.5|1047|1046|28
1593757500000|2020-07-03 06:25:00|1047.8|1046.8|1048.5|1047.5|1048.5|1047.5|1047.6|1046.6|99
1593757800000|2020-07-03 06:30:00|1048.7|1047.7|1047.5|1046.5|1049|1048|1047.5|1046.5|128
1593758100000|2020-07-03 06:35:00|1047.7|1046.7|1047.4|1046.4|1047.7|1046.7|1046.9|1045.9|79
1593758400000|2020-07-03 06:40:00|1047.6|1046.6|1047.3|1046.3|1047.7|1046.7|1046.9|1045.9|31
1593758700000|2020-07-03 06:45:00|1047.5|1046.5|1047.2|1046.2|1047.5|1046.5|1047.2|1046.2|7
1593759000000|2020-07-03 06:50:00|1047.1|1046.1|1047.5|1046.5|1047.7|1046.7|1046.8|1045.8|69
1593759300000|2020-07-03 06:55:00|1047.6|1046.6|1048.1|1047.1|1048.2|1047.2|1047.6|1046.6|13
1593759600000|2020-07-03 07:00:00|1048.3|1047.3|1047.8|1046.8|1048.7|1047.7|1047.8|1046.8|222
1593759900000|2020-07-03 07:05:00|1047.9|1046.9|1048.3|1047.3|1048.4|1047.4|1047.4|1046.4|148
1593760200000|2020-07-03 07:10:00|1048.2|1047.2|1048.7|1047.7|1048.9|1047.9|1048.2|1047.2|168
1593760500000|2020-07-03 07:15:00|1048.5|1047.5|1048.6|1047.6|1049|1048|1048.4|1047.4|93
1593760800000|2020-07-03 07:20:00|1048.7|1047.7|1047.4|1046.4|1048.9|1047.9|1047.2|1046.2|142
1593761100000|2020-07-03 07:25:00|1047.6|1046.6|1047.2|1046.2|1047.9|1046.9|1047.1|1046.1|38
1593761400000|2020-07-03 07:30:00|1046.7|1045.7|1046.4|1045.4|1046.8|1045.8|1045.4|1044.4|150
1593761700000|2020-07-03 07:35:00|1046.2|1045.2|1046.1|1045.1|1046.7|1045.7|1045.6|1044.6|78
1593762000000|2020-07-03 07:40:00|1046|1045|1045.8|1044.8|1046.1|1045.1|1045.6|1044.6|161
1593762300000|2020-07-03 07:45:00|1045.9|1044.9|1046.5|1045.5|1046.6|1045.6|1045.7|1044.7|220
1593762600000|2020-07-03 07:50:00|1046.6|1045.6|1046.2|1045.2|1046.8|1045.8|1045.9|1044.9|42
1593762900000|2020-07-03 07:55:00|1046.1|1045.1|1047|1046|1047|1046|1046|1045|215
1593763200000|2020-07-03 08:00:00|1046.9|1045.9|1047.1|1046.1|1047.2|1046.2|1046.4|1045.4|367
1593763500000|2020-07-03 08:05:00|1047.2|1046.2|1047.6|1046.6|1047.8|1046.8|1047.1|1046.1|89
1593763800000|2020-07-03 08:10:00|1047.2|1046.2|1046.1|1045.1|1047.2|1046.2|1045.9|1044.9|56
1593764100000|2020-07-03 08:15:00|1046|1045|1046.7|1045.7|1046.7|1045.7|1045.9|1044.9|81
1593764400000|2020-07-03 08:20:00|1046.5|1045.5|1046.4|1045.4|1046.6|1045.6|1046.2|1045.2|18
1593764700000|2020-07-03 08:25:00|1046.6|1045.6|1046.2|1045.2|1046.6|1045.6|1045.8|1044.8|79
1593765000000|2020-07-03 08:30:00|1045.6|1044.6|1046.3|1045.3|1046.3|1045.3|1045.4|1044.4|61
1593765300000|2020-07-03 08:35:00|1046|1045|1046.2|1045.2|1046.2|1045.2|1046|1045|4
1593765600000|2020-07-03 08:40:00|1046.1|1045.1|1046|1045|1046.3|1045.3|1045.8|1044.8|138
1593765900000|2020-07-03 08:45:00|1045.9|1044.9|1046.4|1045.4|1046.4|1045.4|1045.7|1044.7|157
1593766200000|2020-07-03 08:50:00|1046.8|1045.8|1046.9|1045.9|1047.3|1046.3|1046.7|1045.7|24
1593766500000|2020-07-03 08:55:00|1047|1046|1046.6|1045.6|1047|1046|1046.6|1045.6|14
1593766800000|2020-07-03 09:00:00|1046.5|1045.5|1046.5|1045.5|1046.7|1045.7|1046.2|1045.2|155
1593767100000|2020-07-03 09:05:00|1046.6|1045.6|1046.8|1045.8|1046.8|1045.8|1046.4|1045.4|125
1593767400000|2020-07-03 09:10:00|1046.3|1045.3|1045.8|1044.8|1046.4|1045.4|1045.5|1044.5|43
1593767700000|2020-07-03 09:15:00|1045.9|1044.9|1046|1045|1046.3|1045.3|1045.8|1044.8|29
1593768000000|2020-07-03 09:20:00|1045.9|1044.9|1045.6|1044.6|1045.9|1044.9|1045.6|1044.6|11
1593768300000|2020-07-03 09:25:00|1046.1|1045.1|1044.9|1043.9|1046.2|1045.2|1044.7|1043.7|40
1593768600000|2020-07-03 09:30:00|1045|1044|1044|1043|1045.3|1044.3|1043.9|1042.9|140
1593768900000|2020-07-03 09:35:00|1043.8|1042.8|1044|1043|1044.3|1043.3|1043.7|1042.7|115
1593769200000|2020-07-03 09:40:00|1044.1|1043.1|1043.4|1042.4|1044.5|1043.5|1043.2|1042.2|205
1593769500000|2020-07-03 09:45:00|1043.3|1042.3|1043.4|1042.4|1044|1043|1043.1|1042.1|382
1593769800000|2020-07-03 09:50:00|1043.2|1042.2|1043.9|1042.9|1044.1|1043.1|1043.2|1042.2|244
1593770100000|2020-07-03 09:55:00|1043.7|1042.7|1043.9|1042.9|1043.9|1042.9|1043.6|1042.6|44
1593770400000|2020-07-03 10:00:00|1043.6|1042.6|1043.3|1042.3|1043.6|1042.6|1043.2|1042.2|5
1593770700000|2020-07-03 10:05:00|1043.5|1042.5|1043.6|1042.6|1043.9|1042.9|1043.2|1042.2|225
1593771000000|2020-07-03 10:10:00|1043.3|1042.3|1043|1042|1043.6|1042.6|1043|1042|59
1593771300000|2020-07-03 10:15:00|1042.8|1041.8|1042.5|1041.5|1043.2|1042.2|1042.3|1041.3|244
1593771600000|2020-07-03 10:20:00|1042.2|1041.2|1042.8|1041.8|1043.1|1042.1|1042.2|1041.2|274
1593771900000|2020-07-03 10:25:00|1043|1042|1043.5|1042.5|1043.7|1042.7|1042.8|1041.8|60
1593772200000|2020-07-03 10:30:00|1043.6|1042.6|1044.1|1043.1|1044.2|1043.2|1043.5|1042.5|29
1593772500000|2020-07-03 10:35:00|1044.5|1043.5|1043.9|1042.9|1044.5|1043.5|1043.9|1042.9|34
1593772800000|2020-07-03 10:40:00|1044|1043|1043.7|1042.7|1044|1043|1043.6|1042.6|19
1593773100000|2020-07-03 10:45:00|1043.6|1042.6|1044.1|1043.1|1044.3|1043.3|1043.6|1042.6|21
1593773400000|2020-07-03 10:50:00|1044.2|1043.2|1044.5|1043.5|1044.6|1043.6|1044.2|1043.2|201
1593773700000|2020-07-03 10:55:00|1044.6|1043.6|1045.2|1044.2|1045.2|1044.2|1044.5|1043.5|380
1593774000000|2020-07-03 11:00:00|1045.1|1044.1|1045.2|1044.2|1045.2|1044.2|1044.9|1043.9|294
1593774300000|2020-07-03 11:05:00|1045.1|1044.1|1045.5|1044.5|1045.8|1044.8|1045.1|1044.1|70
1593774600000|2020-07-03 11:10:00|1045.6|1044.6|1045.8|1044.8|1045.8|1044.8|1045.5|1044.5|132
1593774900000|2020-07-03 11:15:00|1045.9|1044.9|1045.4|1044.4|1046|1045|1045.3|1044.3|141
1593775200000|2020-07-03 11:20:00|1045.5|1044.5|1045.5|1044.5|1045.6|1044.6|1045.2|1044.2|121
1593775500000|2020-07-03 11:25:00|1045.6|1044.6|1044.8|1043.8|1045.6|1044.6|1044.8|1043.8|277
1593775800000|2020-07-03 11:30:00|1044.9|1043.9|1045.1|1044.1|1045.3|1044.3|1044.9|1043.9|141
1593776100000|2020-07-03 11:35:00|1045.2|1044.2|1044.9|1043.9|1045.5|1044.5|1044.9|1043.9|152
1593776400000|2020-07-03 11:40:00|1045.1|1044.1|1044.5|1043.5|1045.1|1044.1|1044.2|1043.2|259
1593776700000|2020-07-03 11:45:00|1044.4|1043.4|1044.6|1043.6|1044.7|1043.7|1044.3|1043.3|86
1593777000000|2020-07-03 11:50:00|1044.7|1043.7|1044.2|1043.2|1044.8|1043.8|1044.2|1043.2|89
1593777300000|2020-07-03 11:55:00|1044.3|1043.3|1044.2|1043.2|1044.5|1043.5|1043.9|1042.9|52
1593777600000|2020-07-03 12:00:00|1044|1043|1044.1|1043.1|1044.1|1043.1|1043.6|1042.6|61
1593777900000|2020-07-03 12:05:00|1044.2|1043.2|1043.8|1042.8|1044.2|1043.2|1043.6|1042.6|24
1593778200000|2020-07-03 12:10:00|1044|1043|1044.2|1043.2|1044.3|1043.3|1043.9|1042.9|64
1593778500000|2020-07-03 12:15:00|1044|1043|1044.6|1043.6|1044.8|1043.8|1043.9|1042.9|69
1593778800000|2020-07-03 12:20:00|1044.7|1043.7|1044.7|1043.7|1044.8|1043.8|1044.5|1043.5|42
1593779100000|2020-07-03 12:25:00|1044.6|1043.6|1044.7|1043.7|1044.8|1043.8|1044.6|1043.6|119
1593779400000|2020-07-03 12:30:00|1044.8|1043.8|1045.1|1044.1|1045.1|1044.1|1044.6|1043.6|123
1593779700000|2020-07-03 12:35:00|1045.2|1044.2|1044.7|1043.7|1045.2|1044.2|1044.7|1043.7|123
1593780000000|2020-07-03 12:40:00|1044.6|1043.6|1044.4|1043.4|1044.7|1043.7|1044.2|1043.2|54
1593780300000|2020-07-03 12:45:00|1044.5|1043.5|1043.4|1042.4|1044.6|1043.6|1043.4|1042.4|343
1593780600000|2020-07-03 12:50:00|1043.2|1042.2|1042.5|1041.5|1043.3|1042.3|1042.2|1041.2|873
1593780900000|2020-07-03 12:55:00|1042.3|1041.3|1042.5|1041.5|1042.9|1041.9|1042.3|1041.3|117
1593781200000|2020-07-03 13:00:00|1042.6|1041.6|1042.9|1041.9|1042.9|1041.9|1042.4|1041.4|53
1593781500000|2020-07-03 13:05:00|1043.1|1042.1|1043.2|1042.2|1043.3|1042.3|1042.9|1041.9|115
1593781800000|2020-07-03 13:10:00|1043.3|1042.3|1043.1|1042.1|1043.3|1042.3|1043.1|1042.1|155
1593782100000|2020-07-03 13:15:00|1043.4|1042.4|1043.6|1042.6|1044.1|1043.1|1043.4|1042.4|132
1593782400000|2020-07-03 13:20:00|1043.8|1042.8|1043.4|1042.4|1043.8|1042.8|1043.3|1042.3|51
1593782700000|2020-07-03 13:25:00|1043.8|1042.8|1043.1|1042.1|1043.9|1042.9|1042.8|1041.8|319
1593783000000|2020-07-03 13:30:00|1042.9|1042.4|1042.9|1042.4|1043.5|1043|1042.6|1042.1|292
1593783300000|2020-07-03 13:35:00|1042.8|1042.3|1043.4|1042.9|1043.5|1043|1042.5|1042|290
1593783600000|2020-07-03 13:40:00|1043.3|1042.8|1043.5|1043|1043.6|1043.1|1043|1042.5|115
1593783900000|2020-07-03 13:45:00|1043.6|1043.1|1044.7|1044.2|1044.7|1044.2|1043.5|1043|198
1593784200000|2020-07-03 13:50:00|1044.8|1044.3|1044.4|1043.9|1044.9|1044.4|1044.3|1043.8|68
1593784500000|2020-07-03 13:55:00|1044.5|1044|1044.8|1044.3|1045|1044.5|1044.3|1043.8|356
1593784800000|2020-07-03 14:00:00|1044.7|1044.2|1044.9|1044.4|1045|1044.5|1044.5|1044|158
1593785100000|2020-07-03 14:05:00|1045.1|1044.6|1044.4|1043.9|1045.1|1044.6|1044.4|1043.9|107
1593785400000|2020-07-03 14:10:00|1044.5|1044|1044.8|1044.3|1045|1044.5|1044.3|1043.8|161
1593785700000|2020-07-03 14:15:00|1044.9|1044.4|1044.8|1044.3|1045|1044.5|1044.6|1044.1|164
1593786000000|2020-07-03 14:20:00|1044.7|1044.2|1043.9|1043.4|1044.9|1044.4|1043.9|1043.4|120
1593786300000|2020-07-03 14:25:00|1043.8|1043.3|1043.5|1043|1044.1|1043.6|1043.4|1042.9|164
1593786600000|2020-07-03 14:30:00|1043.4|1042.9|1041.4|1040.9|1043.5|1043|1041.2|1040.7|319
1593786900000|2020-07-03 14:35:00|1041.2|1040.7|1041.6|1041.1|1041.9|1041.4|1041|1040.5|713
1593787200000|2020-07-03 14:40:00|1041.7|1041.2|1042.3|1041.8|1042.6|1042.1|1041.6|1041.1|182
1593787500000|2020-07-03 14:45:00|1042.4|1041.9|1042.4|1041.9|1042.8|1042.3|1042.3|1041.8|140
1593787800000|2020-07-03 14:50:00|1042.5|1042|1042.4|1041.9|1042.6|1042.1|1042.3|1041.8|134
1593788100000|2020-07-03 14:55:00|1042.5|1042|1043|1042.5|1043.1|1042.6|1042.4|1041.9|208
1593788400000|2020-07-03 15:00:00|1043.1|1042.6|1043.3|1042.8|1043.3|1042.8|1042.8|1042.3|233
1593788700000|2020-07-03 15:05:00|1043.4|1042.9|1043|1042.5|1043.6|1043.1|1042.8|1042.3|310
1593789000000|2020-07-03 15:10:00|1043.2|1042.7|1043.1|1042.6|1043.3|1042.8|1043|1042.5|62
1593789300000|2020-07-03 15:15:00|1043.2|1042.7|1042.6|1042.1|1043.2|1042.7|1042.4|1041.9|110
1593789600000|2020-07-03 15:20:00|1042.5|1042|1042.9|1042.4|1043.3|1042.8|1042.5|1042|290
1593789900000|2020-07-03 15:25:00|1042.8|1042.3|1043.4|1042.9|1043.5|1043|1042.5|1042|224
1593790200000|2020-07-03 15:30:00|1043.3|1042.8|1043.6|1043.1|1043.8|1043.3|1043.1|1042.6|404
1593790500000|2020-07-03 15:35:00|1043.7|1043.2|1044.5|1044|1044.5|1044|1043.6|1043.1|361
1593790800000|2020-07-03 15:40:00|1044.4|1043.9|1044.5|1044|1044.8|1044.3|1044.4|1043.9|148
1593791100000|2020-07-03 15:45:00|1044.4|1043.9|1044.7|1044.2|1044.7|1044.2|1044.4|1043.9|81
1593791400000|2020-07-03 15:50:00|1044.5|1044|1044.7|1044.2|1044.7|1044.2|1044.5|1044|57
1593791700000|2020-07-03 15:55:00|1044.5|1044|1044.7|1044.2|1044.9|1044.4|1044.5|1044|179
1593792000000|2020-07-03 16:00:00|1044.6|1044.1|1044.6|1044.1|1044.7|1044.2|1044.5|1044|69
1593792300000|2020-07-03 16:05:00|1044.5|1044|1044.6|1044.1|1044.8|1044.3|1044.5|1044|90
1593792600000|2020-07-03 16:10:00|1044.5|1044|1044.1|1043.6|1044.5|1044|1044.1|1043.6|52
1593792900000|2020-07-03 16:15:00|1044.4|1043.9|1044.4|1043.9|1044.5|1044|1044.3|1043.8|24
1593793200000|2020-07-03 16:20:00|1044.6|1044.1|1044.4|1043.9|1044.7|1044.2|1044.3|1043.8|44
1593793500000|2020-07-03 16:25:00|1044.5|1044|1044.1|1043.6|1045|1044.5|1044.1|1043.6|118
1593793800000|2020-07-03 16:30:00|1044|1043.5|1042.7|1042.2|1044|1043.5|1042.7|1042.2|103
1593794100000|2020-07-03 16:35:00|1043|1042.5|1044.2|1043.7|1044.2|1043.7|1043|1042.5|98
1593794400000|2020-07-03 16:40:00|1044.1|1043.6|1044|1043.5|1044.1|1043.6|1043.9|1043.4|20
1593794700000|2020-07-03 16:45:00|1043.9|1043.4|1044.9|1044.4|1045.3|1044.8|1043.9|1043.4|191
1593795000000|2020-07-03 16:50:00|1045|1044.5|1045.2|1044.7|1045.4|1044.9|1045|1044.5|212
1593795300000|2020-07-03 16:55:00|1045.3|1044.8|1045.3|1044.8|1045.7|1045.2|1044.5|1044|343
1593986400000|2020-07-05 22:00:00|1052.6|1051.6|1050.6|1049.6|1052.6|1051.6|1050.6|1049.6|24
1593986700000|2020-07-05 22:05:00|1050.4|1049.4|1050|1049|1050.4|1049.4|1050|1049|10
1593987000000|2020-07-05 22:10:00|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|2
1593987300000|2020-07-05 22:15:00|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1
1593987600000|2020-07-05 22:20:00|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1
1593987900000|2020-07-05 22:25:00|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1
1593989700000|2020-07-05 22:55:00|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1
1593990900000|2020-07-05 23:15:00|1052.1|1051.1|1052.6|1051.6|1052.6|1051.6|1052.1|1051.1|23
1593991200000|2020-07-05 23:20:00|1051|1050|1050.7|1049.7|1051|1050|1050.7|1049.7|29
1593993000000|2020-07-05 23:50:00|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|4
1593993300000|2020-07-05 23:55:00|1054.5|1053.5|1053.5|1052.5|1054.5|1053.5|1053.5|1052.5|21
1593993600000|2020-07-06 00:00:00|1053.3|1052.3|1052.1|1051.1|1053.3|1052.3|1052|1051|41
1593993900000|2020-07-06 00:05:00|1054.5|1053.5|1053.6|1052.6|1054.5|1053.5|1053.2|1052.2|3
1593994200000|2020-07-06 00:10:00|1054.4|1053.4|1055|1054|1056.8|1055.8|1054.3|1053.3|46
1593994500000|2020-07-06 00:15:00|1054.7|1053.7|1055.1|1054.1|1055.3|1054.3|1054.1|1053.1|32
1593994800000|2020-07-06 00:20:00|1054.2|1053.2|1053.2|1052.2|1054.6|1053.6|1053.2|1052.2|50
1593995100000|2020-07-06 00:25:00|1053|1052|1053.1|1052.1|1053.1|1052.1|1052.8|1051.8|4
1593995400000|2020-07-06 00:30:00|1052.5|1051.5|1051.2|1050.2|1052.6|1051.6|1051.1|1050.1|16
1593995700000|2020-07-06 00:35:00|1051.1|1050.1|1052.3|1051.3|1052.3|1051.3|1051.1|1050.1|22
1593996000000|2020-07-06 00:40:00|1052|1051|1051.6|1050.6|1052.2|1051.2|1051.6|1050.6|4
1593996300000|2020-07-06 00:45:00|1051.9|1050.9|1051.4|1050.4|1052.5|1051.5|1051.4|1050.4|60
1593996600000|2020-07-06 00:50:00|1051|1050|1051.1|1050.1|1051.1|1050.1|1050.8|1049.8|9
1593996900000|2020-07-06 00:55:00|1052.3|1051.3|1052.8|1051.8|1053.2|1052.2|1052.3|1051.3|33
1593997200000|2020-07-06 01:00:00|1053.4|1052.4|1054|1053|1054.5|1053.5|1053.3|1052.3|188
1593997500000|2020-07-06 01:05:00|1053.9|1052.9|1053.6|1052.6|1054.7|1053.7|1053.6|1052.6|24
1593997800000|2020-07-06 01:10:00|1053.7|1052.7|1054.3|1053.3|1054.3|1053.3|1053.7|1052.7|8
1593998100000|2020-07-06 01:15:00|1054.4|1053.4|1054.3|1053.3|1055.2|1054.2|1053.5|1052.5|88
1593998400000|2020-07-06 01:20:00|1055.4|1054.4|1055.1|1054.1|1055.4|1054.4|1054.4|1053.4|78
1593998700000|2020-07-06 01:25:00|1054.2|1053.2|1055|1054|1055.1|1054.1|1054|1053|47
1593999000000|2020-07-06 01:30:00|1055.1|1054.1|1056.1|1055.1|1057|1056|1055.1|1054.1|148
1593999300000|2020-07-06 01:35:00|1056.3|1055.3|1058|1057|1058|1057|1056|1055|196
1593999600000|2020-07-06 01:40:00|1058.3|1057.3|1060.6|1059.6|1060.9|1059.9|1058|1057|77
1593999900000|2020-07-06 01:45:00|1061|1060|1062.1|1061.1|1062.1|1061.1|1061|1060|58
1594000200000|2020-07-06 01:50:00|1061.9|1060.9|1061.3|1060.3|1062.5|1061.5|1061.3|1060.3|104
1594000500000|2020-07-06 01:55:00|1061.5|1060.5|1060.1|1059.1|1061.9|1060.9|1059.7|1058.7|72
1594000800000|2020-07-06 02:00:00|1061|1060|1061.9|1060.9|1062.1|1061.1|1060|1059|23
1594001100000|2020-07-06 02:05:00|1061.5|1060.5|1063|1062|1063|1062|1061.3|1060.3|12
1594001400000|2020-07-06 02:10:00|1062.3|1061.3|1062.5|1061.5|1062.7|1061.7|1061.6|1060.6|12
1594001700000|2020-07-06 02:15:00|1061.8|1060.8|1062.9|1061.9|1063.2|1062.2|1061.8|1060.8|19
1594002000000|2020-07-06 02:20:00|1062.3|1061.3|1061.7|1060.7|1062.9|1061.9|1061.7|1060.7|14
1594002300000|2020-07-06 02:25:00|1062.3|1061.3|1061.8|1060.8|1062.3|1061.3|1061.8|1060.8|7
1594002600000|2020-07-06 02:30:00|1060.6|1059.6|1061|1060|1061.1|1060.1|1060.3|1059.3|12
1594002900000|2020-07-06 02:35:00|1061.7|1060.7|1061.7|1060.7|1062|1061|1061.7|1060.7|6
1594003200000|2020-07-06 02:40:00|1062|1061|1062.2|1061.2|1062.2|1061.2|1062|1061|2
1594003500000|2020-07-06 02:45:00|1062.7|1061.7|1062.6|1061.6|1062.9|1061.9|1062.6|1061.6|34
1594003800000|2020-07-06 02:50:00|1062.8|1061.8|1061.8|1060.8|1062.9|1061.9|1061.8|1060.8|143
1594004100000|2020-07-06 02:55:00|1062.9|1061.9|1063.5|1062.5|1063.5|1062.5|1062.4|1061.4|56
1594004400000|2020-07-06 03:00:00|1063.6|1062.6|1063.7|1062.7|1063.7|1062.7|1063.4|1062.4|5
1594004700000|2020-07-06 03:05:00|1064|1063|1062.9|1061.9|1064|1063|1062.5|1061.5|87
1594005000000|2020-07-06 03:10:00|1063.8|1062.8|1064|1063|1064.1|1063.1|1063.4|1062.4|16
1594005300000|2020-07-06 03:15:00|1064.2|1063.2|1065.5|1064.5|1065.5|1064.5|1064.2|1063.2|45
1594005600000|2020-07-06 03:20:00|1065.3|1064.3|1063.9|1062.9|1065.8|1064.8|1063.5|1062.5|132
1594005900000|2020-07-06 03:25:00|1064.5|1063.5|1064.5|1063.5|1064.6|1063.6|1063.8|1062.8|37
1594006200000|2020-07-06 03:30:00|1064.6|1063.6|1065.5|1064.5|1065.5|1064.5|1064.6|1063.6|3
1594006500000|2020-07-06 03:35:00|1065.6|1064.6|1065.2|1064.2|1065.7|1064.7|1064.8|1063.8|27
1594006800000|2020-07-06 03:40:00|1066.2|1065.2|1065.5|1064.5|1066.2|1065.2|1065.2|1064.2|27
1594007100000|2020-07-06 03:45:00|1065.1|1064.1|1065.7|1064.7|1065.9|1064.9|1064.9|1063.9|50
1594007400000|2020-07-06 03:50:00|1066.3|1065.3|1069|1068|1069|1068|1066.1|1065.1|38
1594007700000|2020-07-06 03:55:00|1067.5|1066.5|1067.9|1066.9|1068.1|1067.1|1066.5|1065.5|77
1594008000000|2020-07-06 04:00:00|1067.4|1066.4|1067.6|1066.6|1067.8|1066.8|1067.4|1066.4|10
1594008300000|2020-07-06 04:05:00|1067.5|1066.5|1066.4|1065.4|1067.5|1066.5|1066.4|1065.4|64
1594008600000|2020-07-06 04:10:00|1066.7|1065.7|1066.1|1065.1|1067.1|1066.1|1065.3|1064.3|324
1594008900000|2020-07-06 04:15:00|1066.5|1065.5|1066.3|1065.3|1066.5|1065.5|1065.8|1064.8|3
1594009200000|2020-07-06 04:20:00|1066.2|1065.2|1066.6|1065.6|1066.6|1065.6|1066.2|1065.2|5
1594009500000|2020-07-06 04:25:00|1066.7|1065.7|1066.5|1065.5|1066.7|1065.7|1066|1065|12
1594009800000|2020-07-06 04:30:00|1066.8|1065.8|1066.7|1065.7|1067|1066|1066.4|1065.4|8
1594010100000|2020-07-06 04:35:00|1066.1|1065.1|1066|1065|1066.1|1065.1|1065.9|1064.9|12
1594010400000|2020-07-06 04:40:00|1065.7|1064.7|1064.9|1063.9|1065.7|1064.7|1064.9|1063.9|31
1594010700000|2020-07-06 04:45:00|1065|1064|1065|1064|1065|1064|1065|1064|2
1594011000000|2020-07-06 04:50:00|1065.3|1064.3|1065.5|1064.5|1065.5|1064.5|1065.2|1064.2|3
1594011300000|2020-07-06 04:55:00|1065.3|1064.3|1065.7|1064.7|1065.7|1064.7|1065.3|1064.3|4
1594011600000|2020-07-06 05:00:00|1066.5|1065.5|1068|1067|1068.2|1067.2|1066.5|1065.5|10
1594011900000|2020-07-06 05:05:00|1068.2|1067.2|1067.2|1066.2|1068.2|1067.2|1067.2|1066.2|37
1594012200000|2020-07-06 05:10:00|1067|1066|1067.8|1066.8|1067.8|1066.8|1066.8|1065.8|10
1594012500000|2020-07-06 05:15:00|1067.9|1066.9|1066.1|1065.1|1068.2|1067.2|1065.7|1064.7|15
1594012800000|2020-07-06 05:20:00|1066|1065|1065.3|1064.3|1066.8|1065.8|1065.3|1064.3|12
1594013100000|2020-07-06 05:25:00|1065.1|1064.1|1064.9|1063.9|1065.8|1064.8|1064.2|1063.2|38
1594013400000|2020-07-06 05:30:00|1065.4|1064.4|1065.9|1064.9|1065.9|1064.9|1065.2|1064.2|11
1594013700000|2020-07-06 05:35:00|1066.3|1065.3|1066.9|1065.9|1066.9|1065.9|1066.1|1065.1|30
1594014000000|2020-07-06 05:40:00|1067|1066|1067.3|1066.3|1067.3|1066.3|1066.8|1065.8|34
1594014300000|2020-07-06 05:45:00|1067.2|1066.2|1067.2|1066.2|1067.5|1066.5|1067.1|1066.1|24
1594014600000|2020-07-06 05:50:00|1067.1|1066.1|1067.7|1066.7|1068|1067|1066.9|1065.9|23
1594014900000|2020-07-06 05:55:00|1067.8|1066.8|1069|1068|1069.1|1068.1|1067.8|1066.8|38
1594015200000|2020-07-06 06:00:00|1068.9|1067.9|1070.1|1069.1|1070.1|1069.1|1068.9|1067.9|70
1594015500000|2020-07-06 06:05:00|1069.7|1068.7|1068.2|1067.2|1069.7|1068.7|1068|1067|48
1594015800000|2020-07-06 06:10:00|1068.4|1067.4|1068.1|1067.1|1069.1|1068.1|1068.1|1067.1|17
1594016100000|2020-07-06 06:15:00|1068.9|1067.9|1068.4|1067.4|1069.4|1068.4|1068.4|1067.4|20
1594016400000|2020-07-06 06:20:00|1068.3|1067.3|1068.6|1067.6|1069.7|1068.7|1068.3|1067.3|18
1594016700000|2020-07-06 06:25:00|1068.4|1067.4|1067.8|1066.8|1068.4|1067.4|1067.5|1066.5|19
1594017000000|2020-07-06 06:30:00|1068.2|1067.2|1068.4|1067.4|1068.8|1067.8|1067.8|1066.8|100
1594017300000|2020-07-06 06:35:00|1068.3|1067.3|1069.6|1068.6|1069.7|1068.7|1068.1|1067.1|39
1594017600000|2020-07-06 06:40:00|1069.5|1068.5|1069.7|1068.7|1070.2|1069.2|1069.4|1068.4|97
1594017900000|2020-07-06 06:45:00|1069.9|1068.9|1070.5|1069.5|1071.4|1070.4|1069.6|1068.6|126
1594018200000|2020-07-06 06:50:00|1070.8|1069.8|1071.5|1070.5|1071.5|1070.5|1069.9|1068.9|82
1594018500000|2020-07-06 06:55:00|1071.3|1070.3|1070.4|1069.4|1071.3|1070.3|1070.4|1069.4|72
1594018800000|2020-07-06 07:00:00|1070.7|1069.7|1070.3|1069.3|1071.9|1070.9|1069.7|1068.7|348
1594019100000|2020-07-06 07:05:00|1070.1|1069.1|1070.1|1069.1|1071|1070|1069.4|1068.4|293
1594019400000|2020-07-06 07:10:00|1070.2|1069.2|1071.9|1070.9|1072|1071|1070.2|1069.2|376
1594019700000|2020-07-06 07:15:00|1072|1071|1072|1071|1072.8|1071.8|1072|1071|317
1594020000000|2020-07-06 07:20:00|1072.1|1071.1|1071.5|1070.5|1073.3|1072.3|1071.5|1070.5|225
1594020300000|2020-07-06 07:25:00|1071.6|1070.6|1071.8|1070.8|1072.6|1071.6|1071.3|1070.3|259
1594020600000|2020-07-06 07:30:00|1072|1071|1071.5|1070.5|1072.4|1071.4|1071.3|1070.3|126
1594020900000|2020-07-06 07:35:00|1071.6|1070.6|1072.6|1071.6|1072.7|1071.7|1071.4|1070.4|599
1594021200000|2020-07-06 07:40:00|1072.7|1071.7|1072.8|1071.8|1073.2|1072.2|1072.4|1071.4|481
1594021500000|2020-07-06 07:45:00|1072.7|1071.7|1072.4|1071.4|1072.8|1071.8|1072|1071|259
1594021800000|2020-07-06 07:50:00|1072.3|1071.3|1072.3|1071.3|1072.8|1071.8|1072.1|1071.1|226
1594022100000|2020-07-06 07:55:00|1072.2|1071.2|1071.8|1070.8|1072.8|1071.8|1071.7|1070.7|422
1594022400000|2020-07-06 08:00:00|1071.6|1070.6|1071.5|1070.5|1071.8|1070.8|1070.9|1069.9|226
1594022700000|2020-07-06 08:05:00|1071.4|1070.4|1070.4|1069.4|1071.8|1070.8|1070|1069|303
1594023000000|2020-07-06 08:10:00|1070.3|1069.3|1071.1|1070.1|1071.1|1070.1|1070.2|1069.2|164
1594023300000|2020-07-06 08:15:00|1071|1070|1070.6|1069.6|1071|1070|1069.1|1068.1|350
1594023600000|2020-07-06 08:20:00|1070.7|1069.7|1070.5|1069.5|1071.5|1070.5|1070.5|1069.5|98
1594023900000|2020-07-06 08:25:00|1070.7|1069.7|1071.3|1070.3|1071.7|1070.7|1070.6|1069.6|92
1594024200000|2020-07-06 08:30:00|1071.5|1070.5|1071.1|1070.1|1071.6|1070.6|1070.9|1069.9|142
1594024500000|2020-07-06 08:35:00|1071|1070|1069.4|1068.4|1071|1070|1069.3|1068.3|277
1594024800000|2020-07-06 08:40:00|1069.3|1068.3|1069.4|1068.4|1069.7|1068.7|1069|1068|125
1594025100000|2020-07-06 08:45:00|1069.5|1068.5|1070|1069|1070.3|1069.3|1069.5|1068.5|173
1594025400000|2020-07-06 08:50:00|1069.9|1068.9|1068.9|1067.9|1070.2|1069.2|1068.8|1067.8|167
1594025700000|2020-07-06 08:55:00|1068.8|1067.8|1069.3|1068.3|1069.4|1068.4|1068.8|1067.8|164
1594026000000|2020-07-06 09:00:00|1069.2|1068.2|1068.8|1067.8|1069.4|1068.4|1068.7|1067.7|276
1594026300000|2020-07-06 09:05:00|1068.6|1067.6|1067.9|1066.9|1068.6|1067.6|1067.6|1066.6|205
1594026600000|2020-07-06 09:10:00|1067.8|1066.8|1067.5|1066.5|1067.9|1066.9|1067|1066|185
1594026900000|2020-07-06 09:15:00|1067.4|1066.4|1068.8|1067.8|1068.9|1067.9|1067.3|1066.3|219
1594027200000|2020-07-06 09:20:00|1068.7|1067.7|1069.5|1068.5|1069.7|1068.7|1068.6|1067.6|216
1594027500000|2020-07-06 09:25:00|1069.6|1068.6|1069.6|1068.6|1070.2|1069.2|1069.4|1068.4|243
1594027800000|2020-07-06 09:30:00|1069.7|1068.7|1069.9|1068.9|1070.5|1069.5|1069.5|1068.5|282
1594028100000|2020-07-06 09:35:00|1070|1069|1070|1069|1070.8|1069.8|1069.9|1068.9|177
1594028400000|2020-07-06 09:40:00|1070.1|1069.1|1070.2|1069.2|1070.4|1069.4|1070|1069|117
1594028700000|2020-07-06 09:45:00|1070.1|1069.1|1069.9|1068.9|1070.3|1069.3|1069.8|1068.8|139
1594029000000|2020-07-06 09:50:00|1070|1069|1070.1|1069.1|1070.3|1069.3|1069.8|1068.8|144
1594029300000|2020-07-06 09:55:00|1070.2|1069.2|1069.6|1068.6|1070.5|1069.5|1069.6|1068.6|246
1594029600000|2020-07-06 10:00:00|1069.7|1068.7|1070.6|1069.6|1070.8|1069.8|1069.7|1068.7|158
1594029900000|2020-07-06 10:05:00|1070.7|1069.7|1070.7|1069.7|1071|1070|1070.3|1069.3|189
1594030200000|2020-07-06 10:10:00|1070.9|1069.9|1072.3|1071.3|1072.6|1071.6|1070.9|1069.9|229
1594030500000|2020-07-06 10:15:00|1072.4|1071.4|1072|1071|1072.6|1071.6|1071.8|1070.8|207
1594030800000|2020-07-06 10:20:00|1071.9|1070.9|1072.9|1071.9|1072.9|1071.9|1071.8|1070.8|365
1594031100000|2020-07-06 10:25:00|1072.8|1071.8|1071.6|1070.6|1073.1|1072.1|1071.5|1070.5|488
1594031400000|2020-07-06 10:30:00|1071.7|1070.7|1071.4|1070.4|1071.9|1070.9|1071.1|1070.1|122
1594031700000|2020-07-06 10:35:00|1071.3|1070.3|1071.1|1070.1|1071.5|1070.5|1071|1070|82
1594032000000|2020-07-06 10:40:00|1071|1070|1071.2|1070.2|1071.3|1070.3|1070.9|1069.9|210
1594032300000|2020-07-06 10:45:00|1071|1070|1071.3|1070.3|1071.3|1070.3|1070.5|1069.5|88
1594032600000|2020-07-06 10:50:00|1071.2|1070.2|1071.3|1070.3|1071.4|1070.4|1070.7|1069.7|120
1594032900000|2020-07-06 10:55:00|1071.2|1070.2|1071.5|1070.5|1071.6|1070.6|1071|1070|157
1594033200000|2020-07-06 11:00:00|1071.3|1070.3|1071.1|1070.1|1071.3|1070.3|1070.7|1069.7|168
1594033500000|2020-07-06 11:05:00|1071|1070|1071|1070|1071.1|1070.1|1070.6|1069.6|193
1594033800000|2020-07-06 11:10:00|1071.1|1070.1|1071.3|1070.3|1071.5|1070.5|1070.9|1069.9|142
1594034100000|2020-07-06 11:15:00|1071.4|1070.4|1071.3|1070.3|1071.8|1070.8|1071.2|1070.2|131
1594034400000|2020-07-06 11:20:00|1071.2|1070.2|1071|1070|1071.5|1070.5|1070.9|1069.9|135
1594034700000|2020-07-06 11:25:00|1071.2|1070.2|1071.8|1070.8|1071.8|1070.8|1071|1070|106
1594035000000|2020-07-06 11:30:00|1071.7|1070.7|1071.2|1070.2|1072|1071|1071.1|1070.1|145
1594035300000|2020-07-06 11:35:00|1071|1070|1071.2|1070.2|1071.4|1070.4|1070.8|1069.8|178
1594035600000|2020-07-06 11:40:00|1071|1070|1071.3|1070.3|1071.4|1070.4|1070.9|1069.9|100
1594035900000|2020-07-06 11:45:00|1071.4|1070.4|1071.6|1070.6|1071.9|1070.9|1071.3|1070.3|75
1594036200000|2020-07-06 11:50:00|1071.7|1070.7|1072.2|1071.2|1072.2|1071.2|1071.5|1070.5|215
1594036500000|2020-07-06 11:55:00|1072.1|1071.1|1072.5|1071.5|1072.8|1071.8|1072.1|1071.1|182
1594036800000|2020-07-06 12:00:00|1072.8|1071.8|1072.9|1071.9|1073.3|1072.3|1072.7|1071.7|285
1594037100000|2020-07-06 12:05:00|1073|1072|1072.6|1071.6|1073.2|1072.2|1072.1|1071.1|230
1594037400000|2020-07-06 12:10:00|1072.5|1071.5|1073.3|1072.3|1073.4|1072.4|1072.4|1071.4|351
1594037700000|2020-07-06 12:15:00|1073.4|1072.4|1073.8|1072.8|1073.8|1072.8|1073.2|1072.2|708
1594038000000|2020-07-06 12:20:00|1073.7|1072.7|1074.1|1073.1|1074.1|1073.1|1073.5|1072.5|513
1594038300000|2020-07-06 12:25:00|1074|1073|1074.8|1073.8|1074.8|1073.8|1074|1073|297
1594038600000|2020-07-06 12:30:00|1074.6|1073.6|1074.4|1073.4|1075|1074|1074|1073|409
1594038900000|2020-07-06 12:35:00|1074.5|1073.5|1075|1074|1075|1074|1074.5|1073.5|178
1594039200000|2020-07-06 12:40:00|1075.1|1074.1|1073.5|1072.5|1075.1|1074.1|1073.4|1072.4|148
1594039500000|2020-07-06 12:45:00|1073.4|1072.4|1073.4|1072.4|1073.7|1072.7|1073.2|1072.2|216
1594039800000|2020-07-06 12:50:00|1073.5|1072.5|1074.1|1073.1|1074.3|1073.3|1073.4|1072.4|290
1594040100000|2020-07-06 12:55:00|1074|1073|1074.1|1073.1|1074.4|1073.4|1073.8|1072.8|241
1594040400000|2020-07-06 13:00:00|1074|1073|1073.4|1072.4|1074|1073|1073.4|1072.4|230
1594040700000|2020-07-06 13:05:00|1073.3|1072.3|1073|1072|1073.4|1072.4|1072.5|1071.5|354
1594041000000|2020-07-06 13:10:00|1072.9|1071.9|1072.5|1071.5|1073.4|1072.4|1072.5|1071.5|147
1594041300000|2020-07-06 13:15:00|1072.4|1071.4|1073|1072|1073|1072|1072.4|1071.4|109
1594041600000|2020-07-06 13:20:00|1072.9|1071.9|1073|1072|1073.3|1072.3|1072.7|1071.7|152
1594041900000|2020-07-06 13:25:00|1073.1|1072.1|1071.9|1070.9|1073.2|1072.2|1071.8|1070.8|406
1594042200000|2020-07-06 13:30:00|1071.7|1071.2|1074.1|1073.6|1074.7|1074.2|1071.7|1071.2|4708
1594042500000|2020-07-06 13:35:00|1074.2|1073.7|1073.3|1072.8|1074.8|1074.3|1072.9|1072.4|2048
1594042800000|2020-07-06 13:40:00|1073.4|1072.9|1074.8|1074.3|1074.9|1074.4|1073.1|1072.6|2017
1594043100000|2020-07-06 13:45:00|1074.9|1074.4|1074.6|1074.1|1075.2|1074.7|1074.5|1074|2084
1594043400000|2020-07-06 13:50:00|1074.7|1074.2|1075.6|1075.1|1076|1075.5|1074.6|1074.1|1263
1594043700000|2020-07-06 13:55:00|1075.7|1075.2|1076.1|1075.6|1076.6|1076.1|1075.4|1074.9|1127
1594044000000|2020-07-06 14:00:00|1077.5|1077|1076.3|1075.8|1077.8|1077.3|1075.3|1074.8|2600
1594044300000|2020-07-06 14:05:00|1076.4|1075.9|1075.1|1074.6|1076.7|1076.2|1073.9|1073.4|2154
1594044600000|2020-07-06 14:10:00|1075.2|1074.7|1075.6|1075.1|1076|1075.5|1074.3|1073.8|1878
1594044900000|2020-07-06 14:15:00|1075.4|1074.9|1075.7|1075.2|1077.4|1076.9|1075.3|1074.8|1607
1594045200000|2020-07-06 14:20:00|1075.6|1075.1|1074.3|1073.8|1075.6|1075.1|1074|1073.5|1479
1594045500000|2020-07-06 14:25:00|1074.4|1073.9|1074.2|1073.7|1074.4|1073.9|1073.3|1072.8|1478
1594045800000|2020-07-06 14:30:00|1074.3|1073.8|1075.3|1074.8|1075.3|1074.8|1073.5|1073|915
1594046100000|2020-07-06 14:35:00|1075.2|1074.7|1076.5|1076|1076.6|1076.1|1075.1|1074.6|976
1594046400000|2020-07-06 14:40:00|1076.6|1076.1|1077.1|1076.6|1077.2|1076.7|1075.8|1075.3|1114
1594046700000|2020-07-06 14:45:00|1077.2|1076.7|1078.4|1077.9|1078.7|1078.2|1076.9|1076.4|936
1594047000000|2020-07-06 14:50:00|1078.5|1078|1079|1078.5|1079.1|1078.6|1078.5|1078|1082
1594047300000|2020-07-06 14:55:00|1079.1|1078.6|1079.7|1079.2|1079.7|1079.2|1078.7|1078.2|1219
1594047600000|2020-07-06 15:00:00|1079.8|1079.3|1079|1078.5|1080|1079.5|1078.3|1077.8|1395
1594047900000|2020-07-06 15:05:00|1078.9|1078.4|1079.4|1078.9|1079.7|1079.2|1078.7|1078.2|1643
1594048200000|2020-07-06 15:10:00|1079.3|1078.8|1079.3|1078.8|1080|1079.5|1079|1078.5|961
1594048500000|2020-07-06 15:15:00|1079.2|1078.7|1079|1078.5|1079.2|1078.7|1078.6|1078.1|666
1594048800000|2020-07-06 15:20:00|1078.9|1078.4|1078.2|1077.7|1079.1|1078.6|1078.1|1077.6|930
1594049100000|2020-07-06 15:25:00|1078.3|1077.8|1079.8|1079.3|1079.9|1079.4|1078.1|1077.6|2458
1594049400000|2020-07-06 15:30:00|1079.9|1079.4|1079.5|1079|1080.8|1080.3|1079.3|1078.8|3066
1594049700000|2020-07-06 15:35:00|1079.6|1079.1|1079|1078.5|1080.3|1079.8|1078.9|1078.4|606
1594050000000|2020-07-06 15:40:00|1079.1|1078.6|1078.5|1078|1079.4|1078.9|1078.4|1077.9|345
1594050300000|2020-07-06 15:45:00|1078.4|1077.9|1078.4|1077.9|1078.9|1078.4|1078.3|1077.8|666
1594050600000|2020-07-06 15:50:00|1078.5|1078|1077.8|1077.3|1078.7|1078.2|1077.5|1077|855
1594050900000|2020-07-06 15:55:00|1077.7|1077.2|1076.9|1076.4|1077.8|1077.3|1076.9|1076.4|456
1594051200000|2020-07-06 16:00:00|1076.7|1076.2|1077.1|1076.6|1077.2|1076.7|1076.4|1075.9|417
1594051500000|2020-07-06 16:05:00|1077|1076.5|1076.5|1076|1077|1076.5|1076|1075.5|430
1594051800000|2020-07-06 16:10:00|1076.4|1075.9|1076.5|1076|1077.3|1076.8|1076.4|1075.9|356
1594052100000|2020-07-06 16:15:00|1076.4|1075.9|1076.1|1075.6|1076.7|1076.2|1076.1|1075.6|530
1594052400000|2020-07-06 16:20:00|1076|1075.5|1076.5|1076|1076.5|1076|1075.8|1075.3|981
1594052700000|2020-07-06 16:25:00|1076.6|1076.1|1076.5|1076|1076.6|1076.1|1076.4|1075.9|231
1594053000000|2020-07-06 16:30:00|1076.4|1075.9|1076|1075.5|1076.5|1076|1076|1075.5|142
1594053300000|2020-07-06 16:35:00|1076.1|1075.6|1076.7|1076.2|1076.7|1076.2|1076|1075.5|184
1594053600000|2020-07-06 16:40:00|1076.8|1076.3|1076.8|1076.3|1077.1|1076.6|1076.6|1076.1|418
1594053900000|2020-07-06 16:45:00|1076.7|1076.2|1077.3|1076.8|1077.3|1076.8|1076.5|1076|177
1594054200000|2020-07-06 16:50:00|1077.2|1076.7|1077.2|1076.7|1077.3|1076.8|1077|1076.5|447
1594054500000|2020-07-06 16:55:00|1077.1|1076.6|1076.5|1076|1077.1|1076.6|1076.4|1075.9|235
1594054800000|2020-07-06 17:00:00|1076.4|1075.9|1076.5|1076|1076.6|1076.1|1076.2|1075.7|400
1594055100000|2020-07-06 17:05:00|1076.4|1075.9|1076.6|1076.1|1076.7|1076.2|1076.3|1075.8|605
1594055400000|2020-07-06 17:10:00|1076.5|1076|1075.7|1075.2|1076.5|1076|1075.6|1075.1|523
1594055700000|2020-07-06 17:15:00|1075.5|1075|1075.2|1074.7|1075.6|1075.1|1075.1|1074.6|364
1594056000000|2020-07-06 17:20:00|1075.3|1074.8|1075.6|1075.1|1075.6|1075.1|1075|1074.5|310
1594056300000|2020-07-06 17:25:00|1075.7|1075.2|1076.3|1075.8|1076.3|1075.8|1075.6|1075.1|114
1594056600000|2020-07-06 17:30:00|1076.4|1075.9|1076.5|1076|1076.6|1076.1|1076.2|1075.7|372
1594056900000|2020-07-06 17:35:00|1076.4|1075.9|1076.5|1076|1076.7|1076.2|1076.4|1075.9|295
1594057200000|2020-07-06 17:40:00|1076.4|1075.9|1076.3|1075.8|1076.7|1076.2|1076.2|1075.7|926
1594057500000|2020-07-06 17:45:00|1076.4|1075.9|1076.3|1075.8|1076.4|1075.9|1076.1|1075.6|311
1594057800000|2020-07-06 17:50:00|1076.2|1075.7|1076.4|1075.9|1076.5|1076|1076|1075.5|395
1594058100000|2020-07-06 17:55:00|1076.5|1076|1076.6|1076.1|1076.8|1076.3|1076.3|1075.8|508
1594058400000|2020-07-06 18:00:00|1076.7|1076.2|1075.4|1074.9|1076.7|1076.2|1075.2|1074.7|364
1594058700000|2020-07-06 18:05:00|1075.2|1074.7|1074.6|1074.1|1075.3|1074.8|1074.6|1074.1|205
1594059000000|2020-07-06 18:10:00|1074.7|1074.2|1074.2|1073.7|1074.9|1074.4|1074.2|1073.7|395
1594059300000|2020-07-06 18:15:00|1074.3|1073.8|1073.5|1073|1074.3|1073.8|1073.5|1073|209
1594059600000|2020-07-06 18:20:00|1073.6|1073.1|1074.3|1073.8|1074.3|1073.8|1073.4|1072.9|342
1594059900000|2020-07-06 18:25:00|1074.4|1073.9|1074.6|1074.1|1074.7|1074.2|1074.3|1073.8|207
1594060200000|2020-07-06 18:30:00|1074.5|1074|1075.2|1074.7|1075.3|1074.8|1074.4|1073.9|137
1594060500000|2020-07-06 18:35:00|1075.3|1074.8|1075.1|1074.6|1075.5|1075|1075.1|1074.6|741
1594060800000|2020-07-06 18:40:00|1075.2|1074.7|1075|1074.5|1075.3|1074.8|1074.7|1074.2|199
1594061100000|2020-07-06 18:45:00|1075.1|1074.6|1074.7|1074.2|1075.3|1074.8|1074.5|1074|643
1594061400000|2020-07-06 18:50:00|1074.6|1074.1|1075.3|1074.8|1075.4|1074.9|1074.4|1073.9|189
1594061700000|2020-07-06 18:55:00|1075.4|1074.9|1075.3|1074.8|1075.6|1075.1|1075|1074.5|313
1594062000000|2020-07-06 19:00:00|1075.2|1074.7|1075.2|1074.7|1075.6|1075.1|1074.8|1074.3|307
1594062300000|2020-07-06 19:05:00|1075.3|1074.8|1075.5|1075|1075.6|1075.1|1075.2|1074.7|349
1594062600000|2020-07-06 19:10:00|1075.4|1074.9|1076.3|1075.8|1076.3|1075.8|1075.4|1074.9|364
1594062900000|2020-07-06 19:15:00|1076.2|1075.7|1076|1075.5|1076.2|1075.7|1075.2|1074.7|255
1594063200000|2020-07-06 19:20:00|1075.9|1075.4|1076.2|1075.7|1076.4|1075.9|1075.7|1075.2|554
1594063500000|2020-07-06 19:25:00|1076.3|1075.8|1077.1|1076.6|1077.3|1076.8|1076.2|1075.7|417
1594063800000|2020-07-06 19:30:00|1077|1076.5|1077.5|1077|1077.6|1077.1|1076.8|1076.3|528
1594064100000|2020-07-06 19:35:00|1077.6|1077.1|1077.3|1076.8|1077.9|1077.4|1076.8|1076.3|543
1594064400000|2020-07-06 19:40:00|1077.4|1076.9|1077.4|1076.9|1077.7|1077.2|1077.1|1076.6|773
1594064700000|2020-07-06 19:45:00|1077.5|1077|1078.1|1077.6|1078.1|1077.6|1077.4|1076.9|1154
1594065000000|2020-07-06 19:50:00|1078.2|1077.7|1079|1078.5|1079.2|1078.7|1077.5|1077|1549
1594065300000|2020-07-06 19:55:00|1079.1|1078.6|1080.2|1079.7|1080.6|1080.1|1078.9|1078.4|5387
1594065600000|2020-07-06 20:00:00|1080.4|1079.4|1080|1079|1080.5|1079.5|1079|1078|992
1594065900000|2020-07-06 20:05:00|1080.1|1079.1|1081.5|1080.5|1081.7|1080.7|1080.1|1079.1|368
1594066200000|2020-07-06 20:10:00|1081.6|1080.6|1082.1|1081.1|1082.1|1081.1|1081.6|1080.6|429
1594066500000|2020-07-06 20:15:00|1082|1081|1082|1081|1082|1081|1082|1081|20
1594066800000|2020-07-06 20:20:00|1081.6|1080.6|1081.3|1080.3|1081.6|1080.6|1081.2|1080.2|18
1594067100000|2020-07-06 20:25:00|1081.1|1080.1|1081.2|1080.2|1081.2|1080.2|1081.1|1080.1|78
1594067400000|2020-07-06 20:30:00|1081.1|1080.1|1080.8|1079.8|1081.1|1080.1|1080.8|1079.8|22
1594067700000|2020-07-06 20:35:00|1080.6|1079.6|1080.3|1079.3|1080.7|1079.7|1080.3|1079.3|30
1594068600000|2020-07-06 20:50:00|1080.6|1079.6|1081|1080|1081|1080|1080.6|1079.6|10
1594068900000|2020-07-06 20:55:00|1082|1081|1082|1081|1082|1081|1082|1081|6
1594069200000|2020-07-06 21:00:00|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|3
1594069500000|2020-07-06 21:05:00|1081.3|1080.3|1082|1081|1082|1081|1081.3|1080.3|5
1594069800000|2020-07-06 21:10:00|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1
1594072800000|2020-07-06 22:00:00|1084.9|1082.9|1084.7|1082.7|1085.4|1083.4|1084.7|1082.7|0
1594073100000|2020-07-06 22:05:00|1084.8|1082.8|1084.9|1082.9|1085.1|1083.1|1084.8|1082.8|0
1594073400000|2020-07-06 22:10:00|1084.8|1082.8|1084.4|1082.4|1084.9|1082.9|1084.3|1082.3|0
1594073700000|2020-07-06 22:15:00|1084.3|1082.3|1084.5|1082.5|1084.7|1082.7|1084.2|1082.2|0
1594074000000|2020-07-06 22:20:00|1084.6|1082.6|1084.6|1082.6|1084.9|1082.9|1084.6|1082.6|0
1594074300000|2020-07-06 22:25:00|1084.7|1082.7|1084.5|1082.5|1084.7|1082.7|1084.3|1082.3|0
1594074600000|2020-07-06 22:30:00|1084.6|1082.6|1084.7|1082.7|1084.7|1082.7|1084.5|1082.5|0
1594074900000|2020-07-06 22:35:00|1084.6|1082.6|1084.7|1082.7|1084.7|1082.7|1084.5|1082.5|0
1594075200000|2020-07-06 22:40:00|1084.8|1082.8|1085.2|1083.2|1085.3|1083.3|1084.8|1082.8|0
1594075500000|2020-07-06 22:45:00|1085.1|1083.1|1085.2|1083.2|1085.2|1083.2|1085.1|1083.1|0
1594075800000|2020-07-06 22:50:00|1085.1|1083.1|1085.2|1083.2|1085.4|1083.4|1085.1|1083.1|0
1594076100000|2020-07-06 22:55:00|1085.3|1083.3|1085.9|1083.9|1086.4|1084.4|1085.3|1083.3|0
1594076400000|2020-07-06 23:00:00|1086|1084|1087|1085|1087.4|1085.4|1085.9|1083.9|0
1594076700000|2020-07-06 23:05:00|1087.1|1085.1|1086.6|1084.6|1087.1|1085.1|1086.5|1084.5|0
1594077000000|2020-07-06 23:10:00|1086.5|1084.5|1086.7|1084.7|1086.8|1084.8|1086.4|1084.4|0
1594077300000|2020-07-06 23:15:00|1086.8|1084.8|1087.2|1085.2|1087.5|1085.5|1086.8|1084.8|0
1594077600000|2020-07-06 23:20:00|1087.5|1085.5|1087.8|1085.8|1088|1086|1087.4|1085.4|0
1594077900000|2020-07-06 23:25:00|1087.9|1085.9|1087.6|1085.6|1087.9|1085.9|1087.5|1085.5|0
1594078200000|2020-07-06 23:30:00|1087.7|1085.7|1088.7|1086.7|1088.8|1086.8|1087.7|1085.7|0
1594078500000|2020-07-06 23:35:00|1088.6|1086.6|1088.6|1086.6|1088.6|1086.6|1088.3|1086.3|0
1594078800000|2020-07-06 23:40:00|1088.5|1086.5|1088|1086|1088.6|1086.6|1088|1086|0
1594079100000|2020-07-06 23:45:00|1088.1|1086.1|1088|1086|1088.3|1086.3|1087.9|1085.9|0
1594079400000|2020-07-06 23:50:00|1087.9|1085.9|1088|1086|1088.4|1086.4|1087.9|1085.9|0
1594079700000|2020-07-06 23:55:00|1087.9|1085.9|1088|1086|1088.3|1086.3|1087.8|1085.8|0
1594080000000|2020-07-07 00:00:00|1084.5|1083.5|1083.5|1082.5|1087.4|1086.4|1082.4|1081.4|25
1594080300000|2020-07-07 00:05:00|1082.4|1081.4|1083.7|1082.7|1083.9|1082.9|1081.9|1080.9|24
1594080600000|2020-07-07 00:10:00|1084|1083|1084.4|1083.4|1084.6|1083.6|1083.9|1082.9|11
1594080900000|2020-07-07 00:15:00|1084.9|1083.9|1084.6|1083.6|1085.3|1084.3|1083.8|1082.8|46
1594081200000|2020-07-07 00:20:00|1084.1|1083.1|1085.2|1084.2|1085.2|1084.2|1084.1|1083.1|20
1594081500000|2020-07-07 00:25:00|1085|1084|1084.7|1083.7|1085.5|1084.5|1084|1083|56
1594081800000|2020-07-07 00:30:00|1084.1|1083.1|1083.8|1082.8|1084.8|1083.8|1083.8|1082.8|13
1594082100000|2020-07-07 00:35:00|1083.9|1082.9|1084.4|1083.4|1084.4|1083.4|1083.9|1082.9|4
1594082400000|2020-07-07 00:40:00|1084.8|1083.8|1084.7|1083.7|1085.3|1084.3|1084.1|1083.1|26
1594082700000|2020-07-07 00:45:00|1084.5|1083.5|1083.5|1082.5|1084.5|1083.5|1082.9|1081.9|36
1594083000000|2020-07-07 00:50:00|1084.3|1083.3|1085.1|1084.1|1085.1|1084.1|1084.3|1083.3|61
1594083300000|2020-07-07 00:55:00|1085|1084|1084.2|1083.2|1085|1084|1084.2|1083.2|16
1594083600000|2020-07-07 01:00:00|1083.5|1082.5|1085.5|1084.5|1085.7|1084.7|1083.5|1082.5|60
1594083900000|2020-07-07 01:05:00|1085.4|1084.4|1081.8|1080.8|1085.4|1084.4|1081.8|1080.8|66
1594084200000|2020-07-07 01:10:00|1081.9|1080.9|1078|1077|1081.9|1080.9|1077.9|1076.9|83
1594084500000|2020-07-07 01:15:00|1077.8|1076.8|1074.9|1073.9|1077.8|1076.8|1073.2|1072.2|225
1594084800000|2020-07-07 01:20:00|1075.5|1074.5|1076|1075|1077.3|1076.3|1075.3|1074.3|52
1594085100000|2020-07-07 01:25:00|1074.9|1073.9|1073.6|1072.6|1074.9|1073.9|1073.4|1072.4|117
1594085400000|2020-07-07 01:30:00|1073.4|1072.4|1078.6|1077.6|1079.8|1078.8|1073.3|1072.3|196
1594085700000|2020-07-07 01:35:00|1078.1|1077.1|1074.3|1073.3|1078.1|1077.1|1073.3|1072.3|189
1594086000000|2020-07-07 01:40:00|1073.1|1072.1|1070.8|1069.8|1073.1|1072.1|1070.5|1069.5|137
1594086300000|2020-07-07 01:45:00|1070.9|1069.9|1072.7|1071.7|1073.3|1072.3|1070|1069|150
1594086600000|2020-07-07 01:50:00|1072.5|1071.5|1071.5|1070.5|1073|1072|1071.4|1070.4|117
1594086900000|2020-07-07 01:55:00|1071.7|1070.7|1069.4|1068.4|1072.2|1071.2|1069.4|1068.4|86
1594087200000|2020-07-07 02:00:00|1069.2|1068.2|1072.6|1071.6|1072.9|1071.9|1068.9|1067.9|85
1594087500000|2020-07-07 02:05:00|1071.9|1070.9|1073|1072|1073.3|1072.3|1071.9|1070.9|31
1594087800000|2020-07-07 02:10:00|1072.8|1071.8|1072.2|1071.2|1073.3|1072.3|1072.2|1071.2|15
1594088100000|2020-07-07 02:15:00|1072.5|1071.5|1071.7|1070.7|1072.5|1071.5|1071.5|1070.5|3
1594088400000|2020-07-07 02:20:00|1072.2|1071.2|1072.3|1071.3|1072.7|1071.7|1071.5|1070.5|41
1594088700000|2020-07-07 02:25:00|1072.8|1071.8|1071.1|1070.1|1072.8|1071.8|1071|1070|35
1594089000000|2020-07-07 02:30:00|1070.6|1069.6|1068.6|1067.6|1070.6|1069.6|1067.6|1066.6|71
1594089300000|2020-07-07 02:35:00|1068.5|1067.5|1071.2|1070.2|1071.2|1070.2|1068.5|1067.5|14
1594089600000|2020-07-07 02:40:00|1071.6|1070.6|1071.4|1070.4|1071.7|1070.7|1070.4|1069.4|38
1594089900000|2020-07-07 02:45:00|1071.6|1070.6|1069.1|1068.1|1071.6|1070.6|1068.6|1067.6|19
1594090200000|2020-07-07 02:50:00|1068.5|1067.5|1069.3|1068.3|1069.5|1068.5|1068.1|1067.1|29
1594090800000|2020-07-07 03:00:00|1072.2|1071.2|1071.5|1070.5|1072.6|1071.6|1071.5|1070.5|30
1594091100000|2020-07-07 03:05:00|1071.4|1070.4|1071.5|1070.5|1071.5|1070.5|1071.4|1070.4|11
1594091700000|2020-07-07 03:15:00|1072.3|1071.3|1072.8|1071.8|1072.8|1071.8|1072.3|1071.3|6
1594092000000|2020-07-07 03:20:00|1072.5|1071.5|1072.6|1071.6|1072.6|1071.6|1072.4|1071.4|11
1594092300000|2020-07-07 03:25:00|1073|1072|1073.3|1072.3|1073.3|1072.3|1073|1072|2
1594092600000|2020-07-07 03:30:00|1074.3|1073.3|1074.1|1073.1|1074.3|1073.3|1074.1|1073.1|14
1594092900000|2020-07-07 03:35:00|1074|1073|1074.1|1073.1|1074.2|1073.2|1073.8|1072.8|38
1594093200000|2020-07-07 03:40:00|1073.8|1072.8|1074.4|1073.4|1074.4|1073.4|1073.8|1072.8|30
1594093500000|2020-07-07 03:45:00|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|7
1594093800000|2020-07-07 03:50:00|1074.4|1073.4|1073.8|1072.8|1074.4|1073.4|1073.8|1072.8|10
1594094100000|2020-07-07 03:55:00|1074.4|1073.4|1074.3|1073.3|1074.4|1073.4|1074.3|1073.3|7
1594095000000|2020-07-07 04:10:00|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1
1594095300000|2020-07-07 04:15:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1
1594096200000|2020-07-07 04:30:00|1071.8|1070.8|1072.9|1071.9|1073|1072|1071.6|1070.6|16
1594096500000|2020-07-07 04:35:00|1072.1|1071.1|1072.2|1071.2|1072.2|1071.2|1072|1071|4
1594097100000|2020-07-07 04:45:00|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|3
1594097400000|2020-07-07 04:50:00|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1
1594097700000|2020-07-07 04:55:00|1072.6|1071.6|1072.9|1071.9|1073.1|1072.1|1072.6|1071.6|18
1594098000000|2020-07-07 05:00:00|1072.6|1071.6|1073.1|1072.1|1073.1|1072.1|1072.2|1071.2|30
1594098300000|2020-07-07 05:05:00|1073.3|1072.3|1073.1|1072.1|1073.3|1072.3|1073.1|1072.1|4
1594098600000|2020-07-07 05:10:00|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1073.7|1072.7|11
1594098900000|2020-07-07 05:15:00|1073.9|1072.9|1072.2|1071.2|1074.5|1073.5|1071.7|1070.7|29
1594099200000|2020-07-07 05:20:00|1072.5|1071.5|1071.8|1070.8|1072.5|1071.5|1071.8|1070.8|4
1594099500000|2020-07-07 05:25:00|1071.6|1070.6|1070.4|1069.4|1071.6|1070.6|1070.3|1069.3|35
1594099800000|2020-07-07 05:30:00|1069.9|1068.9|1069.4|1068.4|1069.9|1068.9|1068.9|1067.9|36
1594100100000|2020-07-07 05:35:00|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|21
1594100400000|2020-07-07 05:40:00|1069.5|1068.5|1070.3|1069.3|1070.3|1069.3|1069.4|1068.4|11
1594100700000|2020-07-07 05:45:00|1069.3|1068.3|1068.9|1067.9|1069.3|1068.3|1068.6|1067.6|13
1594101000000|2020-07-07 05:50:00|1069.3|1068.3|1068.6|1067.6|1069.4|1068.4|1068.6|1067.6|28
1594101300000|2020-07-07 05:55:00|1068.1|1067.1|1069.4|1068.4|1069.4|1068.4|1068.1|1067.1|50
1594101600000|2020-07-07 06:00:00|1069.3|1068.3|1067.3|1066.3|1069.3|1068.3|1067.2|1066.2|71
1594101900000|2020-07-07 06:05:00|1067.5|1066.5|1065.6|1064.6|1067.5|1066.5|1065.2|1064.2|86
1594102200000|2020-07-07 06:10:00|1065.5|1064.5|1064.2|1063.2|1065.5|1064.5|1064.1|1063.1|58
1594102500000|2020-07-07 06:15:00|1064.5|1063.5|1065.8|1064.8|1066.4|1065.4|1064.5|1063.5|95
1594102800000|2020-07-07 06:20:00|1065.9|1064.9|1066.7|1065.7|1066.7|1065.7|1065.7|1064.7|89
1594103100000|2020-07-07 06:25:00|1066.6|1065.6|1066.7|1065.7|1066.7|1065.7|1066.1|1065.1|22
1594103400000|2020-07-07 06:30:00|1066.3|1065.3|1067.9|1066.9|1067.9|1066.9|1066.1|1065.1|20
1594103700000|2020-07-07 06:35:00|1067.6|1066.6|1068.3|1067.3|1068.5|1067.5|1067.4|1066.4|18
1594104000000|2020-07-07 06:40:00|1068|1067|1067.5|1066.5|1068|1067|1067.5|1066.5|15
1594104300000|2020-07-07 06:45:00|1067.6|1066.6|1067.5|1066.5|1068.2|1067.2|1067.5|1066.5|162
1594104600000|2020-07-07 06:50:00|1067.3|1066.3|1067|1066|1067.9|1066.9|1067|1066|36
1594104900000|2020-07-07 06:55:00|1066.8|1065.8|1066.5|1065.5|1066.8|1065.8|1065.8|1064.8|92
1594105200000|2020-07-07 07:00:00|1066.2|1065.2|1065.1|1064.1|1067|1066|1065.1|1064.1|192
1594105500000|2020-07-07 07:05:00|1064.7|1063.7|1063.9|1062.9|1064.9|1063.9|1063.4|1062.4|173
1594105800000|2020-07-07 07:10:00|1063.5|1062.5|1063.5|1062.5|1064|1063|1062.9|1061.9|247
1594106100000|2020-07-07 07:15:00|1063.4|1062.4|1063.7|1062.7|1064.1|1063.1|1062.9|1061.9|154
1594106400000|2020-07-07 07:20:00|1063.5|1062.5|1061.7|1060.7|1063.6|1062.6|1061.4|1060.4|531
1594106700000|2020-07-07 07:25:00|1061.5|1060.5|1061.5|1060.5|1061.7|1060.7|1060.6|1059.6|289
1594107000000|2020-07-07 07:30:00|1061.6|1060.6|1062.3|1061.3|1062.3|1061.3|1060.9|1059.9|258
1594107300000|2020-07-07 07:35:00|1062.4|1061.4|1062.3|1061.3|1062.9|1061.9|1061.5|1060.5|114
1594107600000|2020-07-07 07:40:00|1062.1|1061.1|1061.4|1060.4|1062.1|1061.1|1061.2|1060.2|112
1594107900000|2020-07-07 07:45:00|1061.1|1060.1|1061.6|1060.6|1061.8|1060.8|1060.9|1059.9|134
1594108200000|2020-07-07 07:50:00|1061.5|1060.5|1061.4|1060.4|1061.7|1060.7|1060.9|1059.9|174
1594108500000|2020-07-07 07:55:00|1061.2|1060.2|1062.1|1061.1|1062.6|1061.6|1061|1060|333
1594108800000|2020-07-07 08:00:00|1062.2|1061.2|1062.7|1061.7|1063.6|1062.6|1062.2|1061.2|582
1594109100000|2020-07-07 08:05:00|1062.6|1061.6|1062.5|1061.5|1062.6|1061.6|1061.4|1060.4|376
1594109400000|2020-07-07 08:10:00|1062.6|1061.6|1063.5|1062.5|1064.3|1063.3|1062.3|1061.3|793
1594109700000|2020-07-07 08:15:00|1063.3|1062.3|1062.8|1061.8|1063.4|1062.4|1062.5|1061.5|135
1594110000000|2020-07-07 08:20:00|1062.6|1061.6|1063|1062|1063|1062|1062.4|1061.4|114
1594110300000|2020-07-07 08:25:00|1062.9|1061.9|1060.5|1059.5|1063|1062|1060.5|1059.5|399
1594110600000|2020-07-07 08:30:00|1060.4|1059.4|1061.2|1060.2|1061.8|1060.8|1060.4|1059.4|185
1594110900000|2020-07-07 08:35:00|1061.1|1060.1|1061.7|1060.7|1061.9|1060.9|1060.8|1059.8|160
1594111200000|2020-07-07 08:40:00|1061.5|1060.5|1061.4|1060.4|1061.7|1060.7|1061.1|1060.1|171
1594111500000|2020-07-07 08:45:00|1061.2|1060.2|1061.8|1060.8|1062.1|1061.1|1061.2|1060.2|117
1594111800000|2020-07-07 08:50:00|1061.9|1060.9|1061.8|1060.8|1062.1|1061.1|1061.4|1060.4|106
1594112100000|2020-07-07 08:55:00|1061.9|1060.9|1061.3|1060.3|1062|1061|1061|1060|232
1594112400000|2020-07-07 09:00:00|1061.2|1060.2|1059.5|1058.5|1061.4|1060.4|1059.2|1058.2|492
1594112700000|2020-07-07 09:05:00|1059.2|1058.2|1059.6|1058.6|1060|1059|1059|1058|146
1594113000000|2020-07-07 09:10:00|1059.5|1058.5|1059.4|1058.4|1059.5|1058.5|1058.7|1057.7|260
1594113300000|2020-07-07 09:15:00|1059.3|1058.3|1059.1|1058.1|1059.6|1058.6|1058.8|1057.8|234
1594113600000|2020-07-07 09:20:00|1059|1058|1058.3|1057.3|1059|1058|1058.2|1057.2|114
1594113900000|2020-07-07 09:25:00|1058.2|1057.2|1058.7|1057.7|1058.9|1057.9|1057.7|1056.7|142
1594114200000|2020-07-07 09:30:00|1058.8|1057.8|1059.2|1058.2|1059.5|1058.5|1058.8|1057.8|133
1594114500000|2020-07-07 09:35:00|1059.1|1058.1|1059.2|1058.2|1059.5|1058.5|1059.1|1058.1|111
1594114800000|2020-07-07 09:40:00|1059.1|1058.1|1059.1|1058.1|1059.9|1058.9|1059|1058|120
1594115100000|2020-07-07 09:45:00|1059|1058|1059|1058|1059.2|1058.2|1058.9|1057.9|104
1594115400000|2020-07-07 09:50:00|1058.8|1057.8|1059.2|1058.2|1059.2|1058.2|1058.2|1057.2|173
1594115700000|2020-07-07 09:55:00|1059.3|1058.3|1059.5|1058.5|1059.8|1058.8|1059|1058|172
1594116000000|2020-07-07 10:00:00|1059.7|1058.7|1059.8|1058.8|1060.1|1059.1|1059.4|1058.4|194
1594116300000|2020-07-07 10:05:00|1059.9|1058.9|1059.9|1058.9|1060.3|1059.3|1059.5|1058.5|83
1594116600000|2020-07-07 10:10:00|1059.8|1058.8|1059.7|1058.7|1059.8|1058.8|1059.1|1058.1|48
1594116900000|2020-07-07 10:15:00|1059.6|1058.6|1059.9|1058.9|1060|1059|1058.4|1057.4|264
1594117200000|2020-07-07 10:20:00|1059.7|1058.7|1059.8|1058.8|1060.2|1059.2|1059.2|1058.2|85
1594117500000|2020-07-07 10:25:00|1059.9|1058.9|1060.3|1059.3|1060.5|1059.5|1059.9|1058.9|56
1594117800000|2020-07-07 10:30:00|1060.2|1059.2|1061|1060|1061.3|1060.3|1060.1|1059.1|210
1594118100000|2020-07-07 10:35:00|1061.1|1060.1|1061.8|1060.8|1062.7|1061.7|1061.1|1060.1|232
1594118400000|2020-07-07 10:40:00|1061.7|1060.7|1061.5|1060.5|1061.7|1060.7|1061.3|1060.3|70
1594118700000|2020-07-07 10:45:00|1061.6|1060.6|1061.3|1060.3|1061.8|1060.8|1061.3|1060.3|32
1594119000000|2020-07-07 10:50:00|1061.1|1060.1|1061.4|1060.4|1061.6|1060.6|1061.1|1060.1|53
1594119300000|2020-07-07 10:55:00|1061.3|1060.3|1061.6|1060.6|1061.7|1060.7|1061.1|1060.1|109
1594119600000|2020-07-07 11:00:00|1061.7|1060.7|1062.1|1061.1|1062.5|1061.5|1061.7|1060.7|184
1594119900000|2020-07-07 11:05:00|1061.9|1060.9|1061.9|1060.9|1062.1|1061.1|1061.5|1060.5|48
1594120200000|2020-07-07 11:10:00|1062|1061|1062.8|1061.8|1063|1062|1062|1061|74
1594120500000|2020-07-07 11:15:00|1062.9|1061.9|1064|1063|1064.1|1063.1|1062.9|1061.9|365
1594120800000|2020-07-07 11:20:00|1063.9|1062.9|1063.4|1062.4|1063.9|1062.9|1063.4|1062.4|82
1594121100000|2020-07-07 11:25:00|1063.3|1062.3|1064.2|1063.2|1064.2|1063.2|1063.3|1062.3|103
1594121400000|2020-07-07 11:30:00|1064.3|1063.3|1063.4|1062.4|1064.9|1063.9|1063.3|1062.3|191
1594121700000|2020-07-07 11:35:00|1063.5|1062.5|1063.2|1062.2|1063.8|1062.8|1063|1062|237
1594122000000|2020-07-07 11:40:00|1063.1|1062.1|1065|1064|1065.1|1064.1|1063.1|1062.1|256
1594122300000|2020-07-07 11:45:00|1064.9|1063.9|1064.8|1063.8|1065.3|1064.3|1064.6|1063.6|179
1594122600000|2020-07-07 11:50:00|1064.7|1063.7|1063.9|1062.9|1064.8|1063.8|1063.9|1062.9|275
1594122900000|2020-07-07 11:55:00|1064.1|1063.1|1064.3|1063.3|1064.5|1063.5|1063.8|1062.8|279
1594123200000|2020-07-07 12:00:00|1064.4|1063.4|1065.1|1064.1|1065.1|1064.1|1064.4|1063.4|254
1594123500000|2020-07-07 12:05:00|1065|1064|1064.8|1063.8|1065.4|1064.4|1064.7|1063.7|246
1594123800000|2020-07-07 12:10:00|1064.7|1063.7|1065|1064|1065.2|1064.2|1064.5|1063.5|109
1594124100000|2020-07-07 12:15:00|1064.9|1063.9|1064.7|1063.7|1065.1|1064.1|1064.6|1063.6|81
1594124400000|2020-07-07 12:20:00|1064.5|1063.5|1064.4|1063.4|1064.7|1063.7|1064.3|1063.3|81
1594124700000|2020-07-07 12:25:00|1064.5|1063.5|1064.4|1063.4|1064.8|1063.8|1064.1|1063.1|56
1594125000000|2020-07-07 12:30:00|1064.3|1063.3|1063.9|1062.9|1064.3|1063.3|1063.4|1062.4|97
1594125300000|2020-07-07 12:35:00|1064|1063|1063.8|1062.8|1064.1|1063.1|1063.7|1062.7|39
1594125600000|2020-07-07 12:40:00|1063.9|1062.9|1064.3|1063.3|1064.4|1063.4|1063.8|1062.8|98
1594125900000|2020-07-07 12:45:00|1064.4|1063.4|1064.9|1063.9|1065|1064|1064.3|1063.3|174
1594126200000|2020-07-07 12:50:00|1065|1064|1065|1064|1065.2|1064.2|1064.7|1063.7|151
1594126500000|2020-07-07 12:55:00|1064.9|1063.9|1065.4|1064.4|1065.7|1064.7|1064.7|1063.7|277
1594126800000|2020-07-07 13:00:00|1065.5|1064.5|1065.4|1064.4|1065.7|1064.7|1065.3|1064.3|299
1594127100000|2020-07-07 13:05:00|1065.5|1064.5|1065.6|1064.6|1066.1|1065.1|1065.5|1064.5|146
1594127400000|2020-07-07 13:10:00|1065.5|1064.5|1065.8|1064.8|1065.9|1064.9|1065.4|1064.4|152
1594127700000|2020-07-07 13:15:00|1065.9|1064.9|1065.7|1064.7|1066|1065|1065.5|1064.5|89
1594128000000|2020-07-07 13:20:00|1065.8|1064.8|1067.1|1066.1|1067.2|1066.2|1065.6|1064.6|191
1594128300000|2020-07-07 13:25:00|1067|1066|1067.2|1066.2|1067.3|1066.3|1066.7|1065.7|232
1594128600000|2020-07-07 13:30:00|1067|1066.5|1068.8|1068.3|1068.8|1068.3|1065.5|1065|4621
1594128900000|2020-07-07 13:35:00|1068.6|1068.1|1065.9|1065.4|1068.8|1068.3|1065.7|1065.2|1589
1594129200000|2020-07-07 13:40:00|1066|1065.5|1068|1067.5|1068.3|1067.8|1065.9|1065.4|1724
1594129500000|2020-07-07 13:45:00|1067.9|1067.4|1068.9|1068.4|1069.9|1069.4|1067.7|1067.2|1611
1594129800000|2020-07-07 13:50:00|1069|1068.5|1068.9|1068.4|1069.3|1068.8|1067.8|1067.3|1175
1594130100000|2020-07-07 13:55:00|1069|1068.5|1069.3|1068.8|1069.9|1069.4|1068.9|1068.4|1201
1594130400000|2020-07-07 14:00:00|1069.4|1068.9|1070.5|1070|1070.5|1070|1068.4|1067.9|1658
1594130700000|2020-07-07 14:05:00|1070.4|1069.9|1071.1|1070.6|1071.1|1070.6|1069.8|1069.3|1169
1594131000000|2020-07-07 14:10:00|1071.2|1070.7|1072.8|1072.3|1073|1072.5|1070.7|1070.2|1338
1594131300000|2020-07-07 14:15:00|1072.9|1072.4|1073.1|1072.6|1073.6|1073.1|1072.4|1071.9|1881
1594131600000|2020-07-07 14:20:00|1073.2|1072.7|1073.4|1072.9|1073.7|1073.2|1072.3|1071.8|1110
1594131900000|2020-07-07 14:25:00|1073.5|1073|1072.7|1072.2|1073.5|1073|1072.2|1071.7|1535
1594132200000|2020-07-07 14:30:00|1072.8|1072.3|1071.3|1070.8|1073.7|1073.2|1071.2|1070.7|1226
1594132500000|2020-07-07 14:35:00|1071.4|1070.9|1071.9|1071.4|1072.1|1071.6|1071.3|1070.8|1117
1594132800000|2020-07-07 14:40:00|1071.8|1071.3|1070.8|1070.3|1072|1071.5|1070.8|1070.3|1727
1594133100000|2020-07-07 14:45:00|1070.7|1070.2|1070.1|1069.6|1070.7|1070.2|1069.2|1068.7|1077
1594133400000|2020-07-07 14:50:00|1070.2|1069.7|1071.4|1070.9|1071.5|1071|1070.2|1069.7|1073
1594133700000|2020-07-07 14:55:00|1071.5|1071|1071.5|1071|1071.6|1071.1|1070.8|1070.3|1467
1594134000000|2020-07-07 15:00:00|1071.4|1070.9|1071.5|1071|1071.6|1071.1|1070.7|1070.2|1154
1594134300000|2020-07-07 15:05:00|1071.6|1071.1|1071.3|1070.8|1071.9|1071.4|1071.1|1070.6|819
1594134600000|2020-07-07 15:10:00|1071.4|1070.9|1072.3|1071.8|1072.8|1072.3|1071.3|1070.8|1969
1594134900000|2020-07-07 15:15:00|1072.4|1071.9|1073.6|1073.1|1073.6|1073.1|1072.4|1071.9|1852
1594135200000|2020-07-07 15:20:00|1073.5|1073|1073.6|1073.1|1074|1073.5|1073.1|1072.6|1830
1594135500000|2020-07-07 15:25:00|1073.5|1073|1072.4|1071.9|1073.7|1073.2|1072.3|1071.8|1459
1594135800000|2020-07-07 15:30:00|1072.5|1072|1070.4|1069.9|1072.8|1072.3|1070.2|1069.7|1598
1594136100000|2020-07-07 15:35:00|1070.5|1070|1069.8|1069.3|1071.2|1070.7|1069.7|1069.2|625
1594136400000|2020-07-07 15:40:00|1069.9|1069.4|1069.8|1069.3|1070.7|1070.2|1069.7|1069.2|700
1594136700000|2020-07-07 15:45:00|1069.7|1069.2|1070.1|1069.6|1070.2|1069.7|1069.4|1068.9|724
1594137000000|2020-07-07 15:50:00|1070|1069.5|1069.8|1069.3|1070.4|1069.9|1069.7|1069.2|929
1594137300000|2020-07-07 15:55:00|1069.9|1069.4|1068.9|1068.4|1069.9|1069.4|1068.6|1068.1|768
1594137600000|2020-07-07 16:00:00|1068.8|1068.3|1068.2|1067.7|1069.7|1069.2|1068.2|1067.7|888
1594137900000|2020-07-07 16:05:00|1068.3|1067.8|1067.9|1067.4|1068.9|1068.4|1067.8|1067.3|763
1594138200000|2020-07-07 16:10:00|1067.8|1067.3|1067.5|1067|1068.2|1067.7|1067.5|1067|855
1594138500000|2020-07-07 16:15:00|1067.6|1067.1|1067.3|1066.8|1067.8|1067.3|1067.1|1066.6|434
1594138800000|2020-07-07 16:20:00|1067.2|1066.7|1067.2|1066.7|1067.7|1067.2|1067.1|1066.6|485
1594139100000|2020-07-07 16:25:00|1067.3|1066.8|1067.6|1067.1|1067.8|1067.3|1066.7|1066.2|564
1594139400000|2020-07-07 16:30:00|1067.5|1067|1067.4|1066.9|1067.5|1067|1066.9|1066.4|546
1594139700000|2020-07-07 16:35:00|1067.2|1066.7|1066.8|1066.3|1067.4|1066.9|1066.6|1066.1|495
1594140000000|2020-07-07 16:40:00|1066.7|1066.2|1066.4|1065.9|1067.1|1066.6|1066.2|1065.7|538
1594140300000|2020-07-07 16:45:00|1066.5|1066|1067.2|1066.7|1067.3|1066.8|1066.3|1065.8|222
1594140600000|2020-07-07 16:50:00|1067.1|1066.6|1066.8|1066.3|1067.2|1066.7|1066.7|1066.2|281
1594140900000|2020-07-07 16:55:00|1066.7|1066.2|1067.4|1066.9|1067.4|1066.9|1066.6|1066.1|212
1594141200000|2020-07-07 17:00:00|1067.3|1066.8|1067.4|1066.9|1067.7|1067.2|1067|1066.5|232
1594141500000|2020-07-07 17:05:00|1067.5|1067|1066.8|1066.3|1067.5|1067|1066.4|1065.9|964
1594141800000|2020-07-07 17:10:00|1066.7|1066.2|1067.3|1066.8|1067.3|1066.8|1066.5|1066|612
1594142100000|2020-07-07 17:15:00|1067.4|1066.9|1067.5|1067|1067.8|1067.3|1067.2|1066.7|395
1594142400000|2020-07-07 17:20:00|1067.4|1066.9|1068.1|1067.6|1068.2|1067.7|1067.4|1066.9|279
1594142700000|2020-07-07 17:25:00|1068.2|1067.7|1068.2|1067.7|1068.4|1067.9|1067.6|1067.1|678
1594143000000|2020-07-07 17:30:00|1068|1067.5|1068.3|1067.8|1068.3|1067.8|1067.5|1067|348
1594143300000|2020-07-07 17:35:00|1068.2|1067.7|1068.1|1067.6|1068.3|1067.8|1067.9|1067.4|232
1594143600000|2020-07-07 17:40:00|1067.7|1067.2|1068.6|1068.1|1068.7|1068.2|1067.7|1067.2|393
1594143900000|2020-07-07 17:45:00|1068.5|1068|1068.5|1068|1068.6|1068.1|1068.4|1067.9|333
1594144200000|2020-07-07 17:50:00|1068.4|1067.9|1067.7|1067.2|1068.7|1068.2|1067.5|1067|227
1594144500000|2020-07-07 17:55:00|1067.8|1067.3|1068.2|1067.7|1068.4|1067.9|1067.8|1067.3|328
1594144800000|2020-07-07 18:00:00|1068.3|1067.8|1067.5|1067|1068.6|1068.1|1067.4|1066.9|310
1594145100000|2020-07-07 18:05:00|1067.6|1067.1|1068.1|1067.6|1068.2|1067.7|1067.1|1066.6|273
1594145400000|2020-07-07 18:10:00|1068.2|1067.7|1068.3|1067.8|1068.6|1068.1|1068.2|1067.7|429
1594145700000|2020-07-07 18:15:00|1068.4|1067.9|1067.8|1067.3|1068.4|1067.9|1067.6|1067.1|246
1594146000000|2020-07-07 18:20:00|1067.9|1067.4|1067.8|1067.3|1067.9|1067.4|1067.6|1067.1|385
1594146300000|2020-07-07 18:25:00|1067.6|1067.1|1067.4|1066.9|1067.8|1067.3|1067.3|1066.8|551
1594146600000|2020-07-07 18:30:00|1067.3|1066.8|1065.5|1065|1067.3|1066.8|1065.5|1065|770
1594146900000|2020-07-07 18:35:00|1065.6|1065.1|1064.9|1064.4|1065.7|1065.2|1064.6|1064.1|753
1594147200000|2020-07-07 18:40:00|1065|1064.5|1065.6|1065.1|1065.6|1065.1|1065|1064.5|276
1594147500000|2020-07-07 18:45:00|1065.5|1065|1065.1|1064.6|1065.6|1065.1|1065|1064.5|339
1594147800000|2020-07-07 18:50:00|1065|1064.5|1064.5|1064|1065.3|1064.8|1064.5|1064|306
1594148100000|2020-07-07 18:55:00|1064.4|1063.9|1066|1065.5|1066.2|1065.7|1064.4|1063.9|653
1594148400000|2020-07-07 19:00:00|1065.9|1065.4|1064.3|1063.8|1066|1065.5|1064.2|1063.7|468
1594148700000|2020-07-07 19:05:00|1064.4|1063.9|1064.5|1064|1065.6|1065.1|1064.4|1063.9|458
1594149000000|2020-07-07 19:10:00|1064.7|1064.2|1064.2|1063.7|1064.9|1064.4|1064.2|1063.7|169
1594149300000|2020-07-07 19:15:00|1064.1|1063.6|1064.7|1064.2|1064.9|1064.4|1064|1063.5|483
1594149600000|2020-07-07 19:20:00|1064.8|1064.3|1064.7|1064.2|1065|1064.5|1064|1063.5|676
1594149900000|2020-07-07 19:25:00|1064.5|1064|1064.4|1063.9|1064.8|1064.3|1064.2|1063.7|394
1594150200000|2020-07-07 19:30:00|1064.5|1064|1064.7|1064.2|1064.8|1064.3|1063.9|1063.4|801
1594150500000|2020-07-07 19:35:00|1064.6|1064.1|1063.7|1063.2|1064.7|1064.2|1063.4|1062.9|1039
1594150800000|2020-07-07 19:40:00|1063.6|1063.1|1063.6|1063.1|1064.3|1063.8|1063.4|1062.9|535
1594151100000|2020-07-07 19:45:00|1063.5|1063|1063|1062.5|1063.7|1063.2|1062.9|1062.4|834
1594151400000|2020-07-07 19:50:00|1063.3|1062.8|1062.1|1061.6|1063.3|1062.8|1061.9|1061.4|2605
1594151700000|2020-07-07 19:55:00|1062.2|1061.7|1062.4|1061.9|1062.8|1062.3|1061.8|1061.3|10128
1594152000000|2020-07-07 20:00:00|1062.7|1061.7|1063.6|1062.6|1063.6|1062.6|1062.7|1061.7|1027
1594152300000|2020-07-07 20:05:00|1063.7|1062.7|1063.7|1062.7|1063.8|1062.8|1063.2|1062.2|218
1594152600000|2020-07-07 20:10:00|1063.8|1062.8|1062.5|1061.5|1063.9|1062.9|1062.2|1061.2|441
1594152900000|2020-07-07 20:15:00|1063.1|1062.1|1062.4|1061.4|1063.2|1062.2|1062.4|1061.4|20
1594153500000|2020-07-07 20:25:00|1063.1|1062.1|1063.4|1062.4|1063.6|1062.6|1063|1062|82
1594153800000|2020-07-07 20:30:00|1063.2|1062.2|1062.7|1061.7|1063.5|1062.5|1062.6|1061.6|49
1594154100000|2020-07-07 20:35:00|1063|1062|1063.2|1062.2|1063.3|1062.3|1062.9|1061.9|13
1594154400000|2020-07-07 20:40:00|1063.3|1062.3|1063.6|1062.6|1063.6|1062.6|1062.6|1061.6|16
1594155300000|2020-07-07 20:55:00|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|2
1594155600000|2020-07-07 21:00:00|1062.4|1061.4|1062.1|1061.1|1062.4|1061.4|1062.1|1061.1|5
1594159200000|2020-07-07 22:00:00|1062.6|1060.6|1063.3|1061.3|1063.3|1061.3|1062.3|1060.3|0
1594159500000|2020-07-07 22:05:00|1063.4|1061.4|1063.4|1061.4|1063.6|1061.6|1063.1|1061.1|0
1594159800000|2020-07-07 22:10:00|1063.5|1061.5|1063.6|1061.6|1063.9|1061.9|1063.4|1061.4|0
1594160100000|2020-07-07 22:15:00|1063.7|1061.7|1063.8|1061.8|1064.1|1062.1|1063.7|1061.7|0
1594160400000|2020-07-07 22:20:00|1063.7|1061.7|1063.4|1061.4|1063.9|1061.9|1063.4|1061.4|0
1594160700000|2020-07-07 22:25:00|1063.5|1061.5|1063.4|1061.4|1063.9|1061.9|1063|1061|0
1594161000000|2020-07-07 22:30:00|1063.5|1061.5|1062.9|1060.9|1063.9|1061.9|1062.7|1060.7|0
1594161300000|2020-07-07 22:35:00|1063|1061|1062.9|1060.9|1063.1|1061.1|1062.4|1060.4|0
1594161600000|2020-07-07 22:40:00|1062.8|1060.8|1063.3|1061.3|1063.3|1061.3|1062.8|1060.8|0
1594161900000|2020-07-07 22:45:00|1063.2|1061.2|1063.2|1061.2|1063.4|1061.4|1062.9|1060.9|0
1594162200000|2020-07-07 22:50:00|1063.1|1061.1|1063|1061|1063.4|1061.4|1062.9|1060.9|0
1594162500000|2020-07-07 22:55:00|1062.9|1060.9|1062.8|1060.8|1062.9|1060.9|1062.7|1060.7|0
1594162800000|2020-07-07 23:00:00|1062.9|1060.9|1063.5|1061.5|1063.6|1061.6|1062.8|1060.8|0
1594163100000|2020-07-07 23:05:00|1063.4|1061.4|1063.7|1061.7|1063.7|1061.7|1063.3|1061.3|0
1594163400000|2020-07-07 23:10:00|1063.8|1061.8|1063.8|1061.8|1063.9|1061.9|1063.5|1061.5|0
1594163700000|2020-07-07 23:15:00|1063.9|1061.9|1063.9|1061.9|1064.3|1062.3|1063.8|1061.8|0
1594164000000|2020-07-07 23:20:00|1064|1062|1064.1|1062.1|1064.3|1062.3|1064|1062|0
1594164300000|2020-07-07 23:25:00|1064|1062|1063.9|1061.9|1064.1|1062.1|1063.9|1061.9|0
1594164600000|2020-07-07 23:30:00|1064|1062|1063.9|1061.9|1064|1062|1063.6|1061.6|0
1594164900000|2020-07-07 23:35:00|1063.8|1061.8|1063.9|1061.9|1064|1062|1063.8|1061.8|0
1594165200000|2020-07-07 23:40:00|1063.8|1061.8|1064.4|1062.4|1064.4|1062.4|1063.7|1061.7|0
1594165500000|2020-07-07 23:45:00|1064.3|1062.3|1064.5|1062.5|1064.6|1062.6|1064.2|1062.2|0
1594165800000|2020-07-07 23:50:00|1064.4|1062.4|1064.5|1062.5|1064.6|1062.6|1064.4|1062.4|0
1594166100000|2020-07-07 23:55:00|1064.6|1062.6|1064.2|1062.2|1064.6|1062.6|1064.1|1062.1|0
1594166400000|2020-07-08 00:00:00|1062.6|1061.6|1064.5|1063.5|1064.5|1063.5|1062.6|1061.6|12
1594166700000|2020-07-08 00:05:00|1065.1|1064.1|1066|1065|1066|1065|1065.1|1064.1|14
1594167000000|2020-07-08 00:10:00|1065.2|1064.2|1064.7|1063.7|1065.2|1064.2|1064.7|1063.7|4
1594167300000|2020-07-08 00:15:00|1064.9|1063.9|1065.9|1064.9|1066|1065|1064.9|1063.9|27
1594167600000|2020-07-08 00:20:00|1066|1065|1065.9|1064.9|1066.1|1065.1|1065.9|1064.9|8
1594167900000|2020-07-08 00:25:00|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|2
1594168200000|2020-07-08 00:30:00|1065|1064|1064.3|1063.3|1065|1064|1064.3|1063.3|6
1594168500000|2020-07-08 00:35:00|1064.2|1063.2|1063.1|1062.1|1064.6|1063.6|1063|1062|10
1594168800000|2020-07-08 00:40:00|1063.4|1062.4|1063.5|1062.5|1063.5|1062.5|1063.4|1062.4|2
1594169100000|2020-07-08 00:45:00|1062.9|1061.9|1063|1062|1063.5|1062.5|1062.9|1061.9|8
1594169400000|2020-07-08 00:50:00|1062.6|1061.6|1062.1|1061.1|1062.6|1061.6|1061.8|1060.8|35
1594169700000|2020-07-08 00:55:00|1062.4|1061.4|1062.8|1061.8|1062.8|1061.8|1062.1|1061.1|27
1594170000000|2020-07-08 01:00:00|1063|1062|1064.5|1063.5|1065|1064|1062.2|1061.2|54
1594170300000|2020-07-08 01:05:00|1064.6|1063.6|1065.6|1064.6|1065.6|1064.6|1064.3|1063.3|30
1594170600000|2020-07-08 01:10:00|1065.3|1064.3|1067.7|1066.7|1067.7|1066.7|1065.3|1064.3|20
1594170900000|2020-07-08 01:15:00|1068.2|1067.2|1067.2|1066.2|1069.2|1068.2|1067.2|1066.2|76
1594171200000|2020-07-08 01:20:00|1067|1066|1066|1065|1067.3|1066.3|1066|1065|48
1594171500000|2020-07-08 01:25:00|1066.2|1065.2|1067.4|1066.4|1068.1|1067.1|1066.2|1065.2|94
1594171800000|2020-07-08 01:30:00|1067.3|1066.3|1071.1|1070.1|1072.3|1071.3|1067.3|1066.3|139
1594172100000|2020-07-08 01:35:00|1071.4|1070.4|1071|1070|1072.6|1071.6|1071|1070|42
1594172400000|2020-07-08 01:40:00|1071.3|1070.3|1071.3|1070.3|1072.2|1071.2|1070.7|1069.7|66
1594172700000|2020-07-08 01:45:00|1071.5|1070.5|1069.8|1068.8|1071.5|1070.5|1069.8|1068.8|30
1594173000000|2020-07-08 01:50:00|1070.4|1069.4|1071|1070|1071.9|1070.9|1070.4|1069.4|25
1594173300000|2020-07-08 01:55:00|1069.2|1068.2|1065.9|1064.9|1069.3|1068.3|1065.5|1064.5|47
1594173600000|2020-07-08 02:00:00|1066|1065|1066.4|1065.4|1066.5|1065.5|1064.3|1063.3|72
1594173900000|2020-07-08 02:05:00|1066.5|1065.5|1067.7|1066.7|1068.5|1067.5|1066.5|1065.5|17
1594174200000|2020-07-08 02:10:00|1068|1067|1068.1|1067.1|1068.1|1067.1|1068|1067|5
1594174500000|2020-07-08 02:15:00|1067.5|1066.5|1066.4|1065.4|1067.5|1066.5|1065.9|1064.9|30
1594174800000|2020-07-08 02:20:00|1066.3|1065.3|1067.2|1066.2|1067.6|1066.6|1066.3|1065.3|15
1594175100000|2020-07-08 02:25:00|1066.5|1065.5|1066.7|1065.7|1066.7|1065.7|1066.1|1065.1|14
1594175400000|2020-07-08 02:30:00|1066.5|1065.5|1067.6|1066.6|1067.6|1066.6|1066.5|1065.5|2
1594175700000|2020-07-08 02:35:00|1068.1|1067.1|1070.6|1069.6|1070.6|1069.6|1068.1|1067.1|13
1594176000000|2020-07-08 02:40:00|1070.3|1069.3|1070.4|1069.4|1070.8|1069.8|1070.2|1069.2|21
1594176300000|2020-07-08 02:45:00|1070.5|1069.5|1071|1070|1071.1|1070.1|1070.5|1069.5|9
1594176600000|2020-07-08 02:50:00|1071.7|1070.7|1071.4|1070.4|1071.9|1070.9|1071.4|1070.4|7
1594176900000|2020-07-08 02:55:00|1071.3|1070.3|1071.8|1070.8|1071.8|1070.8|1071.3|1070.3|8
1594177200000|2020-07-08 03:00:00|1071.1|1070.1|1071.7|1070.7|1071.8|1070.8|1071.1|1070.1|59
1594177500000|2020-07-08 03:05:00|1071.9|1070.9|1073.6|1072.6|1073.6|1072.6|1071.5|1070.5|59
1594177800000|2020-07-08 03:10:00|1073.8|1072.8|1074|1073|1074.1|1073.1|1073.5|1072.5|32
1594178100000|2020-07-08 03:15:00|1073.7|1072.7|1072.2|1071.2|1073.7|1072.7|1072|1071|85
1594178400000|2020-07-08 03:20:00|1072.6|1071.6|1073.2|1072.2|1073.3|1072.3|1072.4|1071.4|48
1594178700000|2020-07-08 03:25:00|1072.5|1071.5|1073|1072|1073.3|1072.3|1072.5|1071.5|29
1594179000000|2020-07-08 03:30:00|1072.9|1071.9|1073.5|1072.5|1073.6|1072.6|1072.9|1071.9|7
1594179300000|2020-07-08 03:35:00|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|7
1594179600000|2020-07-08 03:40:00|1072.7|1071.7|1074.3|1073.3|1074.4|1073.4|1072.7|1071.7|42
1594179900000|2020-07-08 03:45:00|1074.1|1073.1|1074.3|1073.3|1074.6|1073.6|1074.1|1073.1|10
1594180200000|2020-07-08 03:50:00|1073.7|1072.7|1073.6|1072.6|1073.7|1072.7|1073.3|1072.3|16
1594180500000|2020-07-08 03:55:00|1074|1073|1074|1073|1074|1073|1074|1073|2
1594180800000|2020-07-08 04:00:00|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|2
1594181100000|2020-07-08 04:05:00|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|2
1594181400000|2020-07-08 04:10:00|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|2
1594181700000|2020-07-08 04:15:00|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|2
1594182000000|2020-07-08 04:20:00|1072.4|1071.4|1072.3|1071.3|1072.4|1071.4|1072.3|1071.3|4
1594182600000|2020-07-08 04:30:00|1071.3|1070.3|1071.5|1070.5|1071.5|1070.5|1070.4|1069.4|63
1594182900000|2020-07-08 04:35:00|1071.1|1070.1|1071|1070|1071.1|1070.1|1071|1070|51
1594183200000|2020-07-08 04:40:00|1070.9|1069.9|1070.8|1069.8|1070.9|1069.9|1070.8|1069.8|3
1594183500000|2020-07-08 04:45:00|1071.6|1070.6|1071.7|1070.7|1071.7|1070.7|1071.6|1070.6|3
1594183800000|2020-07-08 04:50:00|1071.8|1070.8|1071.3|1070.3|1071.8|1070.8|1071.3|1070.3|15
1594184100000|2020-07-08 04:55:00|1071.7|1070.7|1072|1071|1072.2|1071.2|1071.7|1070.7|12
1594184400000|2020-07-08 05:00:00|1071.4|1070.4|1073.5|1072.5|1073.5|1072.5|1071.4|1070.4|17
1594184700000|2020-07-08 05:05:00|1073.7|1072.7|1075.7|1074.7|1076.4|1075.4|1073.7|1072.7|70
1594185000000|2020-07-08 05:10:00|1075.1|1074.1|1074.7|1073.7|1075.4|1074.4|1074.7|1073.7|111
1594185300000|2020-07-08 05:15:00|1074.6|1073.6|1075.3|1074.3|1075.3|1074.3|1074.6|1073.6|3
1594186200000|2020-07-08 05:30:00|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1071.8|1070.8|127
1594186500000|2020-07-08 05:35:00|1072.2|1071.2|1073.8|1072.8|1074.4|1073.4|1072.2|1071.2|11
1594186800000|2020-07-08 05:40:00|1074|1073|1074|1073|1074|1073|1074|1073|1
1594187100000|2020-07-08 05:45:00|1073.6|1072.6|1074|1073|1074|1073|1073.4|1072.4|21
1594187400000|2020-07-08 05:50:00|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|5
1594187700000|2020-07-08 05:55:00|1073.6|1072.6|1073.5|1072.5|1073.6|1072.6|1073.5|1072.5|25
1594188000000|2020-07-08 06:00:00|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|21
1594188300000|2020-07-08 06:05:00|1071.8|1070.8|1071.6|1070.6|1072.4|1071.4|1071.6|1070.6|52
1594188600000|2020-07-08 06:10:00|1071.2|1070.2|1070.6|1069.6|1071.9|1070.9|1069.7|1068.7|147
1594188900000|2020-07-08 06:15:00|1070.7|1069.7|1071.4|1070.4|1072.2|1071.2|1070.7|1069.7|67
1594189200000|2020-07-08 06:20:00|1071.3|1070.3|1073.8|1072.8|1073.8|1072.8|1071.3|1070.3|79
1594189500000|2020-07-08 06:25:00|1073.6|1072.6|1073.5|1072.5|1074.4|1073.4|1072.9|1071.9|132
1594189800000|2020-07-08 06:30:00|1073.6|1072.6|1074.7|1073.7|1075.1|1074.1|1073.6|1072.6|37
1594190100000|2020-07-08 06:35:00|1074.3|1073.3|1076.9|1075.9|1076.9|1075.9|1074.3|1073.3|33
1594190400000|2020-07-08 06:40:00|1077.2|1076.2|1076.5|1075.5|1077.2|1076.2|1076|1075|128
1594190700000|2020-07-08 06:45:00|1076.1|1075.1|1074.3|1073.3|1076.1|1075.1|1074.3|1073.3|89
1594191000000|2020-07-08 06:50:00|1074.1|1073.1|1075|1074|1075.8|1074.8|1073.2|1072.2|278
1594191300000|2020-07-08 06:55:00|1074.9|1073.9|1074.8|1073.8|1075|1074|1074.7|1073.7|5
1594191600000|2020-07-08 07:00:00|1075.4|1074.4|1075.5|1074.5|1076.1|1075.1|1074.5|1073.5|241
1594191900000|2020-07-08 07:05:00|1075.6|1074.6|1075|1074|1077|1076|1074.3|1073.3|239
1594192200000|2020-07-08 07:10:00|1074.8|1073.8|1076.1|1075.1|1076.6|1075.6|1074.6|1073.6|348
1594192500000|2020-07-08 07:15:00|1075.9|1074.9|1076.4|1075.4|1076.9|1075.9|1075.3|1074.3|648
1594192800000|2020-07-08 07:20:00|1076.6|1075.6|1076.2|1075.2|1076.9|1075.9|1075.1|1074.1|619
1594193100000|2020-07-08 07:25:00|1076.3|1075.3|1076.8|1075.8|1077.4|1076.4|1075.7|1074.7|111
1594193400000|2020-07-08 07:30:00|1076.9|1075.9|1077.5|1076.5|1077.7|1076.7|1076.5|1075.5|223
1594193700000|2020-07-08 07:35:00|1077.2|1076.2|1077.1|1076.1|1078.1|1077.1|1076.8|1075.8|179
1594194000000|2020-07-08 07:40:00|1076.9|1075.9|1077.1|1076.1|1077.4|1076.4|1076.5|1075.5|160
1594194300000|2020-07-08 07:45:00|1077.2|1076.2|1078.4|1077.4|1078.6|1077.6|1076.9|1075.9|209
1594194600000|2020-07-08 07:50:00|1078.2|1077.2|1077.2|1076.2|1078.3|1077.3|1077.2|1076.2|233
1594194900000|2020-07-08 07:55:00|1077.4|1076.4|1077|1076|1077.4|1076.4|1076.7|1075.7|321
1594195200000|2020-07-08 08:00:00|1077.2|1076.2|1076.5|1075.5|1077.2|1076.2|1075.7|1074.7|233
1594195500000|2020-07-08 08:05:00|1076.3|1075.3|1076.1|1075.1|1076.5|1075.5|1075.9|1074.9|148
1594195800000|2020-07-08 08:10:00|1076|1075|1076.6|1075.6|1077.6|1076.6|1075.8|1074.8|214
1594196100000|2020-07-08 08:15:00|1076.8|1075.8|1076.7|1075.7|1077.3|1076.3|1076.5|1075.5|110
1594196400000|2020-07-08 08:20:00|1076.6|1075.6|1076.5|1075.5|1077.4|1076.4|1076.3|1075.3|67
1594196700000|2020-07-08 08:25:00|1076.7|1075.7|1076.9|1075.9|1077.6|1076.6|1076.7|1075.7|103
1594197000000|2020-07-08 08:30:00|1077|1076|1076.2|1075.2|1077|1076|1074.9|1073.9|123
1594197300000|2020-07-08 08:35:00|1076.4|1075.4|1077.3|1076.3|1079.1|1078.1|1076.4|1075.4|277
1594197600000|2020-07-08 08:40:00|1077.2|1076.2|1077.3|1076.3|1077.8|1076.8|1077.2|1076.2|86
1594197900000|2020-07-08 08:45:00|1077.4|1076.4|1077.4|1076.4|1077.6|1076.6|1077.1|1076.1|42
1594198200000|2020-07-08 08:50:00|1077.3|1076.3|1076.5|1075.5|1077.3|1076.3|1076.3|1075.3|122
1594198500000|2020-07-08 08:55:00|1076.3|1075.3|1075.9|1074.9|1076.4|1075.4|1075.3|1074.3|207
1594198800000|2020-07-08 09:00:00|1076|1075|1075.7|1074.7|1076.2|1075.2|1075.4|1074.4|105
1594199100000|2020-07-08 09:05:00|1075.8|1074.8|1075.2|1074.2|1075.9|1074.9|1074.9|1073.9|131
1594199400000|2020-07-08 09:10:00|1075.4|1074.4|1073.4|1072.4|1075.4|1074.4|1073.3|1072.3|172
1594199700000|2020-07-08 09:15:00|1073.3|1072.3|1072.7|1071.7|1073.8|1072.8|1072.4|1071.4|665
1594200000000|2020-07-08 09:20:00|1072.6|1071.6|1073.4|1072.4|1073.6|1072.6|1072.1|1071.1|785
1594200300000|2020-07-08 09:25:00|1073.3|1072.3|1073.1|1072.1|1073.5|1072.5|1072.5|1071.5|811
1594200600000|2020-07-08 09:30:00|1072.9|1071.9|1073.6|1072.6|1073.8|1072.8|1072.9|1071.9|119
1594200900000|2020-07-08 09:35:00|1073.4|1072.4|1073.4|1072.4|1074|1073|1073.3|1072.3|129
1594201200000|2020-07-08 09:40:00|1073.5|1072.5|1071.3|1070.3|1073.6|1072.6|1071.2|1070.2|474
1594201500000|2020-07-08 09:45:00|1071.4|1070.4|1071.8|1070.8|1072.2|1071.2|1071.3|1070.3|481
1594201800000|2020-07-08 09:50:00|1071.7|1070.7|1071.2|1070.2|1072.2|1071.2|1070.9|1069.9|207
1594202100000|2020-07-08 09:55:00|1071.1|1070.1|1072.3|1071.3|1072.3|1071.3|1070.9|1069.9|170
1594202400000|2020-07-08 10:00:00|1072.1|1071.1|1072.4|1071.4|1072.4|1071.4|1071.7|1070.7|145
1594202700000|2020-07-08 10:05:00|1072.3|1071.3|1072.6|1071.6|1072.7|1071.7|1071.9|1070.9|182
1594203000000|2020-07-08 10:10:00|1072.7|1071.7|1072.3|1071.3|1072.7|1071.7|1071.7|1070.7|108
1594203300000|2020-07-08 10:15:00|1072.5|1071.5|1072.9|1071.9|1073.2|1072.2|1072.5|1071.5|140
1594203600000|2020-07-08 10:20:00|1072.8|1071.8|1072.9|1071.9|1073.1|1072.1|1072.4|1071.4|44
1594203900000|2020-07-08 10:25:00|1072.8|1071.8|1073.2|1072.2|1073.5|1072.5|1072.6|1071.6|58
1594204200000|2020-07-08 10:30:00|1073.1|1072.1|1073.2|1072.2|1073.4|1072.4|1072.8|1071.8|78
1594204500000|2020-07-08 10:35:00|1073.3|1072.3|1073.3|1072.3|1073.6|1072.6|1073.1|1072.1|16
1594204800000|2020-07-08 10:40:00|1073.8|1072.8|1074.3|1073.3|1074.4|1073.4|1073.8|1072.8|91
1594205100000|2020-07-08 10:45:00|1074.2|1073.2|1074.3|1073.3|1074.4|1073.4|1073.8|1072.8|43
1594205400000|2020-07-08 10:50:00|1074.1|1073.1|1074.4|1073.4|1074.8|1073.8|1074|1073|117
1594205700000|2020-07-08 10:55:00|1074.3|1073.3|1074.9|1073.9|1075|1074|1074.2|1073.2|200
1594206000000|2020-07-08 11:00:00|1075|1074|1074.8|1073.8|1075.2|1074.2|1074.3|1073.3|179
1594206300000|2020-07-08 11:05:00|1074.9|1073.9|1074.6|1073.6|1075.1|1074.1|1074.3|1073.3|146
1594206600000|2020-07-08 11:10:00|1074.8|1073.8|1074.4|1073.4|1074.8|1073.8|1074.4|1073.4|22
1594206900000|2020-07-08 11:15:00|1074.2|1073.2|1074.3|1073.3|1074.5|1073.5|1073.9|1072.9|154
1594207200000|2020-07-08 11:20:00|1074.4|1073.4|1073.7|1072.7|1074.4|1073.4|1073.7|1072.7|62
1594207500000|2020-07-08 11:25:00|1073.8|1072.8|1073.8|1072.8|1073.9|1072.9|1073.4|1072.4|35
1594207800000|2020-07-08 11:30:00|1073.9|1072.9|1074.2|1073.2|1074.2|1073.2|1073.6|1072.6|94
1594208100000|2020-07-08 11:35:00|1074.3|1073.3|1075|1074|1075.2|1074.2|1074|1073|67
1594208400000|2020-07-08 11:40:00|1074.9|1073.9|1075.4|1074.4|1075.4|1074.4|1074.9|1073.9|76
1594208700000|2020-07-08 11:45:00|1075.5|1074.5|1076.1|1075.1|1076.3|1075.3|1075.5|1074.5|93
1594209000000|2020-07-08 11:50:00|1076.2|1075.2|1076.8|1075.8|1076.9|1075.9|1076.1|1075.1|100
1594209300000|2020-07-08 11:55:00|1076.5|1075.5|1076|1075|1076.5|1075.5|1075.9|1074.9|98
1594209600000|2020-07-08 12:00:00|1076.2|1075.2|1075.7|1074.7|1076.8|1075.8|1075.7|1074.7|313
1594209900000|2020-07-08 12:05:00|1075.8|1074.8|1075.6|1074.6|1076|1075|1075.5|1074.5|115
1594210200000|2020-07-08 12:10:00|1075.5|1074.5|1075.3|1074.3|1075.8|1074.8|1075.3|1074.3|143
1594210500000|2020-07-08 12:15:00|1075.2|1074.2|1074.8|1073.8|1075.3|1074.3|1074.6|1073.6|204
1594210800000|2020-07-08 12:20:00|1074.7|1073.7|1075.3|1074.3|1075.3|1074.3|1074.5|1073.5|242
1594211100000|2020-07-08 12:25:00|1075.4|1074.4|1075.8|1074.8|1076.3|1075.3|1075.3|1074.3|478
1594211400000|2020-07-08 12:30:00|1075.9|1074.9|1076|1075|1076.2|1075.2|1075.8|1074.8|721
1594211700000|2020-07-08 12:35:00|1075.7|1074.7|1074.6|1073.6|1075.7|1074.7|1074.6|1073.6|205
1594212000000|2020-07-08 12:40:00|1074.5|1073.5|1074.5|1073.5|1074.7|1073.7|1073.9|1072.9|178
1594212300000|2020-07-08 12:45:00|1073.8|1072.8|1074.4|1073.4|1074.6|1073.6|1073.3|1072.3|2001
1594212600000|2020-07-08 12:50:00|1074.6|1073.6|1075.2|1074.2|1075.3|1074.3|1074.6|1073.6|91
1594212900000|2020-07-08 12:55:00|1075.1|1074.1|1075.7|1074.7|1075.9|1074.9|1075.1|1074.1|176
1594213200000|2020-07-08 13:00:00|1075.8|1074.8|1076.2|1075.2|1076.4|1075.4|1075.8|1074.8|65
1594213500000|2020-07-08 13:05:00|1076.4|1075.4|1076|1075|1076.4|1075.4|1075.3|1074.3|214
1594213800000|2020-07-08 13:10:00|1075.8|1074.8|1075.8|1074.8|1076|1075|1075.5|1074.5|57
1594214100000|2020-07-08 13:15:00|1075.9|1074.9|1076.1|1075.1|1076.3|1075.3|1075.8|1074.8|72
1594214400000|2020-07-08 13:20:00|1076.3|1075.3|1077.2|1076.2|1077.3|1076.3|1076|1075|73
1594214700000|2020-07-08 13:25:00|1077.3|1076.3|1077.1|1076.1|1077.7|1076.7|1076.9|1075.9|198
1594215000000|2020-07-08 13:30:00|1076.9|1076.4|1079.5|1079|1079.6|1079.1|1075.8|1075.3|4484
1594215300000|2020-07-08 13:35:00|1079.8|1079.3|1080.2|1079.7|1080.3|1079.8|1078.7|1078.2|1357
1594215600000|2020-07-08 13:40:00|1080.1|1079.6|1079.3|1078.8|1080.1|1079.6|1078.7|1078.2|1158
1594215900000|2020-07-08 13:45:00|1079.4|1078.9|1079.2|1078.7|1079.7|1079.2|1078.1|1077.6|1035
1594216200000|2020-07-08 13:50:00|1079.3|1078.8|1079.2|1078.7|1079.7|1079.2|1078.7|1078.2|1372
1594216500000|2020-07-08 13:55:00|1079.3|1078.8|1079.3|1078.8|1079.6|1079.1|1078.9|1078.4|1804
1594216800000|2020-07-08 14:00:00|1079.5|1079|1078.4|1077.9|1079.6|1079.1|1078|1077.5|2630
1594217100000|2020-07-08 14:05:00|1078.6|1078.1|1078.1|1077.6|1078.8|1078.3|1077.9|1077.4|2193
1594217400000|2020-07-08 14:10:00|1078.3|1077.8|1079|1078.5|1079.7|1079.2|1077.8|1077.3|737
1594217700000|2020-07-08 14:15:00|1078.9|1078.4|1079.8|1079.3|1079.8|1079.3|1077.9|1077.4|1103
1594218000000|2020-07-08 14:20:00|1079.9|1079.4|1079.3|1078.8|1080.1|1079.6|1079.2|1078.7|581
1594218300000|2020-07-08 14:25:00|1079.4|1078.9|1078.4|1077.9|1079.9|1079.4|1078.1|1077.6|595
1594218600000|2020-07-08 14:30:00|1078.3|1077.8|1078.6|1078.1|1079.1|1078.6|1078.2|1077.7|725
1594218900000|2020-07-08 14:35:00|1078.5|1078|1079.5|1079|1079.5|1079|1078|1077.5|456
1594219200000|2020-07-08 14:40:00|1079.6|1079.1|1078.3|1077.8|1080.4|1079.9|1078.2|1077.7|1622
1594219500000|2020-07-08 14:45:00|1078.4|1077.9|1078.5|1078|1078.9|1078.4|1077.7|1077.2|946
1594219800000|2020-07-08 14:50:00|1078.4|1077.9|1079.5|1079|1079.5|1079|1077.9|1077.4|890
1594220100000|2020-07-08 14:55:00|1079.6|1079.1|1079.6|1079.1|1079.8|1079.3|1078.7|1078.2|793
1594220400000|2020-07-08 15:00:00|1079.7|1079.2|1078.4|1077.9|1080|1079.5|1077.7|1077.2|790
1594220700000|2020-07-08 15:05:00|1078.3|1077.8|1078.4|1077.9|1079.5|1079|1077.3|1076.8|1489
1594221000000|2020-07-08 15:10:00|1078.5|1078|1079.3|1078.8|1079.4|1078.9|1078.2|1077.7|388
1594221300000|2020-07-08 15:15:00|1079.4|1078.9|1077.5|1077|1079.6|1079.1|1077.4|1076.9|2423
1594221600000|2020-07-08 15:20:00|1077.4|1076.9|1076.6|1076.1|1077.9|1077.4|1075.7|1075.2|2200
1594221900000|2020-07-08 15:25:00|1076.5|1076|1077.5|1077|1077.5|1077|1076|1075.5|1526
1594222200000|2020-07-08 15:30:00|1077.6|1077.1|1077.8|1077.3|1078.4|1077.9|1077.1|1076.6|1698
1594222500000|2020-07-08 15:35:00|1077.9|1077.4|1078.6|1078.1|1078.7|1078.2|1077.7|1077.2|1027
1594222800000|2020-07-08 15:40:00|1078.5|1078|1079.4|1078.9|1079.4|1078.9|1078.3|1077.8|1102
1594223100000|2020-07-08 15:45:00|1079.5|1079|1079.6|1079.1|1080.2|1079.7|1079.1|1078.6|1172
1594223400000|2020-07-08 15:50:00|1079.7|1079.2|1081|1080.5|1081.1|1080.6|1079.5|1079|1044
1594223700000|2020-07-08 15:55:00|1080.9|1080.4|1081.3|1080.8|1081.4|1080.9|1080.5|1080|1548
1594224000000|2020-07-08 16:00:00|1081.4|1080.9|1081.8|1081.3|1082|1081.5|1081|1080.5|1358
1594224300000|2020-07-08 16:05:00|1082|1081.5|1082.2|1081.7|1083.1|1082.6|1082|1081.5|935
1594224600000|2020-07-08 16:10:00|1082.4|1081.9|1083.1|1082.6|1083.4|1082.9|1082.4|1081.9|565
1594224900000|2020-07-08 16:15:00|1083.3|1082.8|1084.5|1084|1084.6|1084.1|1082.4|1081.9|1179
1594225200000|2020-07-08 16:20:00|1084.6|1084.1|1083.9|1083.4|1085|1084.5|1083.9|1083.4|965
1594225500000|2020-07-08 16:25:00|1084.1|1083.6|1083.7|1083.2|1084.4|1083.9|1083.4|1082.9|577
1594225800000|2020-07-08 16:30:00|1083.8|1083.3|1083.3|1082.8|1084.1|1083.6|1083.1|1082.6|363
1594226100000|2020-07-08 16:35:00|1083.2|1082.7|1083.7|1083.2|1083.8|1083.3|1083|1082.5|410
1594226400000|2020-07-08 16:40:00|1083.8|1083.3|1083.4|1082.9|1084.1|1083.6|1083.1|1082.6|417
1594226700000|2020-07-08 16:45:00|1083.5|1083|1083.7|1083.2|1084.2|1083.7|1083.5|1083|287
1594227000000|2020-07-08 16:50:00|1083.6|1083.1|1083.8|1083.3|1084|1083.5|1083.6|1083.1|309
1594227300000|2020-07-08 16:55:00|1083.9|1083.4|1085.2|1084.7|1085.3|1084.8|1083.7|1083.2|296
1594227600000|2020-07-08 17:00:00|1085.3|1084.8|1085|1084.5|1085.8|1085.3|1084.9|1084.4|415
1594227900000|2020-07-08 17:05:00|1085.1|1084.6|1085.1|1084.6|1085.6|1085.1|1084.9|1084.4|598
1594228200000|2020-07-08 17:10:00|1085|1084.5|1084.8|1084.3|1085|1084.5|1084.5|1084|358
1594228500000|2020-07-08 17:15:00|1084.7|1084.2|1084.7|1084.2|1085.3|1084.8|1084.5|1084|340
1594228800000|2020-07-08 17:20:00|1084.6|1084.1|1084.1|1083.6|1085.1|1084.6|1084.1|1083.6|768
1594229100000|2020-07-08 17:25:00|1084|1083.5|1083.6|1083.1|1084|1083.5|1082.6|1082.1|695
1594229400000|2020-07-08 17:30:00|1083.7|1083.2|1084.2|1083.7|1084.6|1084.1|1083.7|1083.2|331
1594229700000|2020-07-08 17:35:00|1084.3|1083.8|1085|1084.5|1085|1084.5|1084.1|1083.6|345
1594230000000|2020-07-08 17:40:00|1085.1|1084.6|1084.5|1084|1085.3|1084.8|1084.5|1084|481
1594230300000|2020-07-08 17:45:00|1084.4|1083.9|1084.3|1083.8|1084.7|1084.2|1084|1083.5|540
1594230600000|2020-07-08 17:50:00|1084.4|1083.9|1083.4|1082.9|1084.5|1084|1083.4|1082.9|951
1594230900000|2020-07-08 17:55:00|1083.5|1083|1083|1082.5|1083.8|1083.3|1082.6|1082.1|612
1594231200000|2020-07-08 18:00:00|1083.2|1082.7|1082.9|1082.4|1084.6|1084.1|1082.9|1082.4|610
1594231500000|2020-07-08 18:05:00|1083|1082.5|1083.4|1082.9|1083.7|1083.2|1082.8|1082.3|469
1594231800000|2020-07-08 18:10:00|1083.3|1082.8|1084.2|1083.7|1084.4|1083.9|1083|1082.5|715
1594232100000|2020-07-08 18:15:00|1084.1|1083.6|1084.5|1084|1084.5|1084|1083.9|1083.4|364
1594232400000|2020-07-08 18:20:00|1084.4|1083.9|1084.7|1084.2|1085.1|1084.6|1084|1083.5|473
1594232700000|2020-07-08 18:25:00|1084.6|1084.1|1084.7|1084.2|1084.7|1084.2|1084.2|1083.7|365
1594233000000|2020-07-08 18:30:00|1084.5|1084|1084.7|1084.2|1085.2|1084.7|1083.9|1083.4|1075
1594233300000|2020-07-08 18:35:00|1084.6|1084.1|1084.7|1084.2|1084.8|1084.3|1084.4|1083.9|953
1594233600000|2020-07-08 18:40:00|1084.9|1084.4|1084.1|1083.6|1084.9|1084.4|1083.6|1083.1|566
1594233900000|2020-07-08 18:45:00|1084.2|1083.7|1084.9|1084.4|1084.9|1084.4|1084.1|1083.6|782
1594234200000|2020-07-08 18:50:00|1085|1084.5|1084.9|1084.4|1085.5|1085|1084.7|1084.2|786
1594234500000|2020-07-08 18:55:00|1085|1084.5|1085.8|1085.3|1086.1|1085.6|1084.9|1084.4|805
1594234800000|2020-07-08 19:00:00|1085.9|1085.4|1086|1085.5|1086.2|1085.7|1085.4|1084.9|664
1594235100000|2020-07-08 19:05:00|1085.9|1085.4|1086.5|1086|1086.8|1086.3|1085.9|1085.4|1049
1594235400000|2020-07-08 19:10:00|1086.6|1086.1|1087.1|1086.6|1087.2|1086.7|1086.6|1086.1|754
1594235700000|2020-07-08 19:15:00|1087.2|1086.7|1087.2|1086.7|1087.5|1087|1086.9|1086.4|554
1594236000000|2020-07-08 19:20:00|1087.3|1086.8|1088.2|1087.7|1088.5|1088|1087|1086.5|718
1594236300000|2020-07-08 19:25:00|1088.1|1087.6|1087.9|1087.4|1088.5|1088|1087.7|1087.2|851
1594236600000|2020-07-08 19:30:00|1088|1087.5|1088.7|1088.2|1088.8|1088.3|1087.9|1087.4|1133
1594236900000|2020-07-08 19:35:00|1088.6|1088.1|1088|1087.5|1089.4|1088.9|1087.9|1087.4|1053
1594237200000|2020-07-08 19:40:00|1088.1|1087.6|1088.2|1087.7|1088.4|1087.9|1087.9|1087.4|1315
1594237500000|2020-07-08 19:45:00|1088.3|1087.8|1088.6|1088.1|1088.9|1088.4|1087.9|1087.4|1471
1594237800000|2020-07-08 19:50:00|1088.8|1088.3|1089.5|1089|1089.5|1089|1087.9|1087.4|1552
1594238100000|2020-07-08 19:55:00|1089.4|1088.9|1089.8|1089.3|1090.1|1089.6|1089.2|1088.7|8901
1594238400000|2020-07-08 20:00:00|1090|1089|1088.4|1087.4|1090.1|1089.1|1087.8|1086.8|2037
1594238700000|2020-07-08 20:05:00|1088.5|1087.5|1089.5|1088.5|1089.5|1088.5|1088.5|1087.5|332
1594239000000|2020-07-08 20:10:00|1089.4|1088.4|1090|1089|1090.4|1089.4|1089.4|1088.4|320
1594239300000|2020-07-08 20:15:00|1090.2|1089.2|1090.4|1089.4|1090.4|1089.4|1090.2|1089.2|12
1594239600000|2020-07-08 20:20:00|1090.3|1089.3|1090.4|1089.4|1090.4|1089.4|1090.3|1089.3|6
1594239900000|2020-07-08 20:25:00|1090|1089|1088.6|1087.6|1090.4|1089.4|1088.5|1087.5|418
1594240200000|2020-07-08 20:30:00|1089.3|1088.3|1089.4|1088.4|1089.9|1088.9|1089.3|1088.3|12
1594240500000|2020-07-08 20:35:00|1089.6|1088.6|1089.5|1088.5|1090|1089|1089.5|1088.5|17
1594240800000|2020-07-08 20:40:00|1089.8|1088.8|1089.9|1088.9|1089.9|1088.9|1089.8|1088.8|14
1594241100000|2020-07-08 20:45:00|1090.2|1089.2|1090.3|1089.3|1090.3|1089.3|1090.2|1089.2|4
1594241400000|2020-07-08 20:50:00|||||||||3
1594241700000|2020-07-08 20:55:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.3|1089.3|13
1594242000000|2020-07-08 21:00:00|1090.1|1089.1|1090.2|1089.2|1090.2|1089.2|1090.1|1089.1|3
1594245600000|2020-07-08 22:00:00|1090.7|1088.7|1091.6|1089.6|1092|1090|1090.7|1088.7|0
1594245900000|2020-07-08 22:05:00|1091.7|1089.7|1091.6|1089.6|1091.9|1089.9|1091.6|1089.6|0
1594246200000|2020-07-08 22:10:00|1091.7|1089.7|1091.8|1089.8|1091.9|1089.9|1091.6|1089.6|0
1594246500000|2020-07-08 22:15:00|1091.7|1089.7|1091.6|1089.6|1091.7|1089.7|1091.6|1089.6|0
1594246800000|2020-07-08 22:20:00|1091.5|1089.5|1091.3|1089.3|1091.7|1089.7|1091.2|1089.2|0
1594247100000|2020-07-08 22:25:00|1091.2|1089.2|1091.6|1089.6|1091.7|1089.7|1091.2|1089.2|0
1594247400000|2020-07-08 22:30:00|1091.5|1089.5|1091.7|1089.7|1091.7|1089.7|1091.3|1089.3|0
1594247700000|2020-07-08 22:35:00|1091.6|1089.6|1091.4|1089.4|1091.6|1089.6|1091.3|1089.3|0
1594248000000|2020-07-08 22:40:00|1091.3|1089.3|1091.1|1089.1|1091.4|1089.4|1091|1089|0
1594248300000|2020-07-08 22:45:00|1091|1089|1091|1089|1091.1|1089.1|1090.8|1088.8|0
1594248600000|2020-07-08 22:50:00|1090.9|1088.9|1090.8|1088.8|1091|1089|1090.8|1088.8|0
1594248900000|2020-07-08 22:55:00|1090.7|1088.7|1091.2|1089.2|1091.5|1089.5|1090.7|1088.7|0
1594249200000|2020-07-08 23:00:00|1091.1|1089.1|1090.9|1088.9|1091.1|1089.1|1090.7|1088.7|0
1594249500000|2020-07-08 23:05:00|1090.8|1088.8|1091|1089|1091.3|1089.3|1090.8|1088.8|0
1594249800000|2020-07-08 23:10:00|1091.1|1089.1|1091.4|1089.4|1091.5|1089.5|1091.1|1089.1|0
1594250100000|2020-07-08 23:15:00|1091.5|1089.5|1091.2|1089.2|1091.6|1089.6|1091.1|1089.1|0
1594250400000|2020-07-08 23:20:00|1091.1|1089.1|1091.6|1089.6|1091.8|1089.8|1091|1089|0
1594250700000|2020-07-08 23:25:00|1091.5|1089.5|1091.5|1089.5|1091.7|1089.7|1091.5|1089.5|0
1594251000000|2020-07-08 23:30:00|1091.4|1089.4|1090.8|1088.8|1091.4|1089.4|1090.7|1088.7|0
1594251300000|2020-07-08 23:35:00|1090.9|1088.9|1091.2|1089.2|1091.2|1089.2|1090.7|1088.7|0
1594251600000|2020-07-08 23:40:00|1091.3|1089.3|1091.7|1089.7|1091.7|1089.7|1091.2|1089.2|0
1594251900000|2020-07-08 23:45:00|1091.6|1089.6|1091.8|1089.8|1092.1|1090.1|1091.6|1089.6|0
1594252200000|2020-07-08 23:50:00|1091.9|1089.9|1092|1090|1092.1|1090.1|1091.1|1089.1|0
1594252500000|2020-07-08 23:55:00|1092.1|1090.1|1091.3|1089.3|1092.1|1090.1|1091.1|1089.1|0
1594252800000|2020-07-09 00:00:00|1091.4|1089.4|1091.3|1090.3|1091.4|1090.3|1089|1088|59
1594253100000|2020-07-09 00:05:00|1090.5|1089.5|1089|1088|1090.5|1089.5|1089|1088|21
1594253400000|2020-07-09 00:10:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1
1594253700000|2020-07-09 00:15:00|1089.5|1088.5|1089|1088|1089.5|1088.5|1089|1088|3
1594254000000|2020-07-09 00:20:00|||||||||2
1594254300000|2020-07-09 00:25:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1594254600000|2020-07-09 00:30:00|1090|1089|1090|1089|1090|1089|1090|1089|3
1594254900000|2020-07-09 00:35:00|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090.6|1089.6|3
1594255200000|2020-07-09 00:40:00|1091|1090|1091.4|1090.4|1091.5|1090.5|1091|1090|32
1594255500000|2020-07-09 00:45:00|1090.5|1089.5|1089.7|1088.7|1090.5|1089.5|1089.7|1088.7|13
1594255800000|2020-07-09 00:50:00|||||||||4
1594256100000|2020-07-09 00:55:00|1090.5|1089.5|1089.4|1088.4|1090.8|1089.8|1089.4|1088.4|19
1594256400000|2020-07-09 01:00:00|1089.7|1088.7|1087.8|1086.8|1089.7|1088.7|1087.8|1086.8|60
1594256700000|2020-07-09 01:05:00|1088.4|1087.4|1088.5|1087.5|1089.6|1088.6|1088.1|1087.1|64
1594257000000|2020-07-09 01:10:00|1087.3|1086.3|1088.3|1087.3|1088.3|1087.3|1086.9|1085.9|50
1594257300000|2020-07-09 01:15:00|1087.9|1086.9|1087.8|1086.8|1087.9|1086.9|1083.9|1082.9|92
1594257600000|2020-07-09 01:20:00|1088|1087|1087.2|1086.2|1088.1|1087.1|1086.6|1085.6|149
1594257900000|2020-07-09 01:25:00|1087.5|1086.5|1085.7|1084.7|1087.5|1086.5|1085.7|1084.7|29
1594258200000|2020-07-09 01:30:00|1085.2|1084.2|1086|1085|1087.4|1086.4|1084.6|1083.6|100
1594258500000|2020-07-09 01:35:00|1086.3|1085.3|1088.1|1087.1|1088.1|1087.1|1085.9|1084.9|174
1594258800000|2020-07-09 01:40:00|1088.6|1087.6|1089|1088|1089.5|1088.5|1088.3|1087.3|133
1594259100000|2020-07-09 01:45:00|1089.3|1088.3|1089.5|1088.5|1089.5|1088.5|1087.8|1086.8|148
1594259400000|2020-07-09 01:50:00|1089.4|1088.4|1088.7|1087.7|1089.5|1088.5|1088.7|1087.7|21
1594259700000|2020-07-09 01:55:00|1089.1|1088.1|1087.6|1086.6|1089.2|1088.2|1087.5|1086.5|84
1594260000000|2020-07-09 02:00:00|1087.3|1086.3|1089.1|1088.1|1089.1|1088.1|1087|1086|52
1594260300000|2020-07-09 02:05:00|1087.8|1086.8|1088.2|1087.2|1088.7|1087.7|1087.8|1086.8|15
1594260600000|2020-07-09 02:10:00|1088.8|1087.8|1088|1087|1089.5|1088.5|1088|1087|22
1594260900000|2020-07-09 02:15:00|1088.6|1087.6|1087.7|1086.7|1088.6|1087.6|1087.7|1086.7|11
1594261200000|2020-07-09 02:20:00|1087.8|1086.8|1086.9|1085.9|1087.8|1086.8|1086.9|1085.9|13
1594261500000|2020-07-09 02:25:00|1087.3|1086.3|1086.9|1085.9|1087.3|1086.3|1086.9|1085.9|2
1594261800000|2020-07-09 02:30:00|1087.4|1086.4|1085.8|1084.8|1087.4|1086.4|1085.7|1084.7|38
1594262100000|2020-07-09 02:35:00|1085.6|1084.6|1085.2|1084.2|1085.8|1084.8|1085.2|1084.2|12
1594262400000|2020-07-09 02:40:00|1085.8|1084.8|1086|1085|1086.1|1085.1|1085.8|1084.8|4
1594262700000|2020-07-09 02:45:00|1085.6|1084.6|1086.9|1085.9|1086.9|1085.9|1085.6|1084.6|3
1594263000000|2020-07-09 02:50:00|1087.6|1086.6|1087.7|1086.7|1087.8|1086.8|1087.5|1086.5|11
1594263300000|2020-07-09 02:55:00|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1
1594263600000|2020-07-09 03:00:00|1089|1088|1088.7|1087.7|1089.3|1088.3|1088.7|1087.7|34
1594263900000|2020-07-09 03:05:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1
1594264200000|2020-07-09 03:10:00|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1
1594264500000|2020-07-09 03:15:00|1089.5|1088.5|1089.2|1088.2|1089.5|1088.5|1089.2|1088.2|20
1594264800000|2020-07-09 03:20:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1594265100000|2020-07-09 03:25:00|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.4|1089.4|65
1594266300000|2020-07-09 03:45:00|1091.5|1090.5|1091.9|1090.9|1091.9|1090.9|1091.5|1090.5|28
1594266600000|2020-07-09 03:50:00|1092.5|1091.5|1092.2|1091.2|1092.5|1091.5|1092.2|1091.2|5
1594266900000|2020-07-09 03:55:00|1092.8|1091.8|1092.6|1091.6|1092.8|1091.8|1092.6|1091.6|2
1594267200000|2020-07-09 04:00:00|1093|1092|1093|1092|1093|1092|1093|1092|1
1594267500000|2020-07-09 04:05:00|1093.3|1092.3|1094|1093|1094|1093|1093.3|1092.3|4
1594267800000|2020-07-09 04:10:00|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|2
1594268400000|2020-07-09 04:20:00|1093.6|1092.6|1093.5|1092.5|1093.6|1092.6|1093.5|1092.5|2
1594268700000|2020-07-09 04:25:00|1093.6|1092.6|1093.3|1092.3|1093.6|1092.6|1093.3|1092.3|2
1594269000000|2020-07-09 04:30:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|3
1594269300000|2020-07-09 04:35:00|1093.4|1092.4|1093.7|1092.7|1093.7|1092.7|1093.4|1092.4|9
1594269600000|2020-07-09 04:40:00|1094.1|1093.1|1093.5|1092.5|1094.1|1093.1|1093.5|1092.5|7
1594269900000|2020-07-09 04:45:00|1093.3|1092.3|1093.3|1092.3|1093.6|1092.6|1093.3|1092.3|5
1594270200000|2020-07-09 04:50:00|1093.5|1092.5|1093|1092|1093.5|1092.5|1093|1092|4
1594270500000|2020-07-09 04:55:00|1093.3|1092.3|1093.5|1092.5|1093.5|1092.5|1093.2|1092.2|6
1594270800000|2020-07-09 05:00:00|1093.2|1092.2|1092.2|1091.2|1093.4|1092.4|1091.9|1090.9|16
1594271100000|2020-07-09 05:05:00|1092.3|1091.3|1092.8|1091.8|1092.8|1091.8|1091.5|1090.5|47
1594271400000|2020-07-09 05:10:00|1092.7|1091.7|1093.3|1092.3|1093.3|1092.3|1092|1091|114
1594271700000|2020-07-09 05:15:00|1093.1|1092.1|1094.8|1093.8|1094.8|1093.8|1093.1|1092.1|42
1594272000000|2020-07-09 05:20:00|1094.5|1093.5|1094.9|1093.9|1095.1|1094.1|1093.9|1092.9|97
1594272300000|2020-07-09 05:25:00|1094.7|1093.7|1096.8|1095.8|1097.3|1096.3|1094.7|1093.7|33
1594272600000|2020-07-09 05:30:00|1096.9|1095.9|1095.5|1094.5|1096.9|1095.9|1095.5|1094.5|52
1594272900000|2020-07-09 05:35:00|1095.8|1094.8|1096.7|1095.7|1097.1|1096.1|1095.8|1094.8|39
1594273200000|2020-07-09 05:40:00|1096.9|1095.9|1097.6|1096.6|1098|1097|1096.9|1095.9|39
1594273500000|2020-07-09 05:45:00|1097.3|1096.3|1096.3|1095.3|1097.4|1096.4|1095.9|1094.9|71
1594273800000|2020-07-09 05:50:00|1096.4|1095.4|1094.3|1093.3|1096.4|1095.4|1093.6|1092.6|125
1594274100000|2020-07-09 05:55:00|1094.5|1093.5|1095.1|1094.1|1095.5|1094.5|1094.5|1093.5|49
1594274400000|2020-07-09 06:00:00|1094.9|1093.9|1095.2|1094.2|1095.2|1094.2|1093.9|1092.9|66
1594274700000|2020-07-09 06:05:00|1095.8|1094.8|1095.1|1094.1|1096.2|1095.2|1095.1|1094.1|17
1594275000000|2020-07-09 06:10:00|1094.8|1093.8|1093.5|1092.5|1094.8|1093.8|1093|1092|97
1594275300000|2020-07-09 06:15:00|1093|1092|1093.1|1092.1|1093.1|1092.1|1091.6|1090.6|65
1594275600000|2020-07-09 06:20:00|1093.4|1092.4|1093.5|1092.5|1093.5|1092.5|1092.9|1091.9|21
1594275900000|2020-07-09 06:25:00|1093.4|1092.4|1092.5|1091.5|1093.8|1092.8|1092.3|1091.3|43
1594276200000|2020-07-09 06:30:00|1092.8|1091.8|1091.8|1090.8|1093.1|1092.1|1091.8|1090.8|32
1594276500000|2020-07-09 06:35:00|1091.7|1090.7|1092.7|1091.7|1092.8|1091.8|1091.6|1090.6|37
1594276800000|2020-07-09 06:40:00|1092.2|1091.2|1093.8|1092.8|1093.8|1092.8|1092.2|1091.2|50
1594277100000|2020-07-09 06:45:00|1093.9|1092.9|1093.6|1092.6|1093.9|1092.9|1093.3|1092.3|10
1594277400000|2020-07-09 06:50:00|1093.5|1092.5|1093.8|1092.8|1093.8|1092.8|1092.7|1091.7|45
1594277700000|2020-07-09 06:55:00|1093.4|1092.4|1094.3|1093.3|1094.3|1093.3|1093.3|1092.3|13
1594278000000|2020-07-09 07:00:00|1094.1|1093.1|1094.9|1093.9|1096|1095|1093.9|1092.9|302
1594278300000|2020-07-09 07:05:00|1094.7|1093.7|1094.7|1093.7|1095.5|1094.5|1094.2|1093.2|297
1594278600000|2020-07-09 07:10:00|1094.4|1093.4|1094.8|1093.8|1095|1094|1094.2|1093.2|168
1594278900000|2020-07-09 07:15:00|1095|1094|1095.2|1094.2|1095.3|1094.3|1094.4|1093.4|79
1594279200000|2020-07-09 07:20:00|1095.3|1094.3|1094|1093|1095.3|1094.3|1093.9|1092.9|126
1594279500000|2020-07-09 07:25:00|1094.2|1093.2|1094.6|1093.6|1094.6|1093.6|1093.8|1092.8|124
1594279800000|2020-07-09 07:30:00|1094.4|1093.4|1093|1092|1094.7|1093.7|1092.5|1091.5|154
1594280100000|2020-07-09 07:35:00|1092.8|1091.8|1093.5|1092.5|1093.5|1092.5|1092.3|1091.3|187
1594280400000|2020-07-09 07:40:00|1093.2|1092.2|1093|1092|1093.5|1092.5|1093|1092|159
1594280700000|2020-07-09 07:45:00|1093.2|1092.2|1093.4|1092.4|1093.8|1092.8|1092.9|1091.9|126
1594281000000|2020-07-09 07:50:00|1093.3|1092.3|1094.4|1093.4|1094.4|1093.4|1093.3|1092.3|120
1594281300000|2020-07-09 07:55:00|1094.5|1093.5|1095.5|1094.5|1096.1|1095.1|1094.4|1093.4|257
1594281600000|2020-07-09 08:00:00|1095.6|1094.6|1096.1|1095.1|1096.2|1095.2|1095.2|1094.2|352
1594281900000|2020-07-09 08:05:00|1096.2|1095.2|1096.8|1095.8|1097|1096|1095.5|1094.5|483
1594282200000|2020-07-09 08:10:00|1097|1096|1096.4|1095.4|1097|1096|1096.3|1095.3|178
1594282500000|2020-07-09 08:15:00|1096.5|1095.5|1096.3|1095.3|1096.9|1095.9|1096.3|1095.3|285
1594282800000|2020-07-09 08:20:00|1096.2|1095.2|1096|1095|1096.7|1095.7|1095.8|1094.8|795
1594283100000|2020-07-09 08:25:00|1096.1|1095.1|1096.1|1095.1|1096.7|1095.7|1095.5|1094.5|642
1594283400000|2020-07-09 08:30:00|1096.2|1095.2|1095.5|1094.5|1096.2|1095.2|1095.3|1094.3|274
1594283700000|2020-07-09 08:35:00|1095.6|1094.6|1096.4|1095.4|1096.4|1095.4|1095.2|1094.2|183
1594284000000|2020-07-09 08:40:00|1096.3|1095.3|1095.7|1094.7|1096.4|1095.4|1095.2|1094.2|219
1594284300000|2020-07-09 08:45:00|1095.6|1094.6|1095.7|1094.7|1095.9|1094.9|1095.2|1094.2|893
1594284600000|2020-07-09 08:50:00|1095.8|1094.8|1095.8|1094.8|1096.1|1095.1|1095.5|1094.5|200
1594284900000|2020-07-09 08:55:00|1095.9|1094.9|1095.6|1094.6|1096|1095|1095.4|1094.4|218
1594285200000|2020-07-09 09:00:00|1095.5|1094.5|1095.9|1094.9|1096|1095|1095.3|1094.3|344
1594285500000|2020-07-09 09:05:00|1095.6|1094.6|1095.5|1094.5|1095.8|1094.8|1095.3|1094.3|131
1594285800000|2020-07-09 09:10:00|1095.4|1094.4|1095.9|1094.9|1096.1|1095.1|1095.4|1094.4|135
1594286100000|2020-07-09 09:15:00|1095.8|1094.8|1095.6|1094.6|1096.1|1095.1|1095.1|1094.1|187
1594286400000|2020-07-09 09:20:00|1095.7|1094.7|1095|1094|1095.7|1094.7|1095|1094|254
1594286700000|2020-07-09 09:25:00|1094.8|1093.8|1095|1094|1095.1|1094.1|1094.6|1093.6|293
1594287000000|2020-07-09 09:30:00|1094.8|1093.8|1095.2|1094.2|1095.3|1094.3|1094.6|1093.6|170
1594287300000|2020-07-09 09:35:00|1095.4|1094.4|1095.8|1094.8|1095.8|1094.8|1095.2|1094.2|83
1594287600000|2020-07-09 09:40:00|1095.5|1094.5|1095.7|1094.7|1095.9|1094.9|1095.2|1094.2|63
1594287900000|2020-07-09 09:45:00|1095.8|1094.8|1097.5|1096.5|1097.9|1096.9|1095.8|1094.8|304
1594288200000|2020-07-09 09:50:00|1097.4|1096.4|1097.8|1096.8|1097.9|1096.9|1097.4|1096.4|174
1594288500000|2020-07-09 09:55:00|1097.9|1096.9|1097.6|1096.6|1098.1|1097.1|1097.6|1096.6|81
1594288800000|2020-07-09 10:00:00|1097.2|1096.2|1097.4|1096.4|1097.4|1096.4|1096.9|1095.9|80
1594289100000|2020-07-09 10:05:00|1097.3|1096.3|1097.1|1096.1|1097.8|1096.8|1097|1096|127
1594289400000|2020-07-09 10:10:00|1097.2|1096.2|1097.6|1096.6|1098|1097|1097.2|1096.2|111
1594289700000|2020-07-09 10:15:00|1097.7|1096.7|1097.7|1096.7|1098.3|1097.3|1097.5|1096.5|247
1594290000000|2020-07-09 10:20:00|1097.5|1096.5|1097.7|1096.7|1098|1097|1097.1|1096.1|63
1594290300000|2020-07-09 10:25:00|1097.6|1096.6|1097.6|1096.6|1098|1097|1097.5|1096.5|71
1594290600000|2020-07-09 10:30:00|1097.7|1096.7|1097.2|1096.2|1097.9|1096.9|1097|1096|73
1594290900000|2020-07-09 10:35:00|1097.1|1096.1|1096.8|1095.8|1097.3|1096.3|1096.8|1095.8|143
1594291200000|2020-07-09 10:40:00|1096.7|1095.7|1096.4|1095.4|1096.7|1095.7|1096.2|1095.2|27
1594291500000|2020-07-09 10:45:00|1096.5|1095.5|1096.6|1095.6|1096.7|1095.7|1096.2|1095.2|48
1594291800000|2020-07-09 10:50:00|1096.5|1095.5|1095.7|1094.7|1096.5|1095.5|1095.7|1094.7|74
1594292100000|2020-07-09 10:55:00|1095.8|1094.8|1096.2|1095.2|1096.2|1095.2|1095.7|1094.7|132
1594292400000|2020-07-09 11:00:00|1096.1|1095.1|1096.9|1095.9|1097|1096|1096.1|1095.1|159
1594292700000|2020-07-09 11:05:00|1097|1096|1096.5|1095.5|1097.1|1096.1|1096.5|1095.5|177
1594293000000|2020-07-09 11:10:00|1096.6|1095.6|1096.7|1095.7|1096.8|1095.8|1096.4|1095.4|112
1594293300000|2020-07-09 11:15:00|1096.8|1095.8|1096.7|1095.7|1097|1096|1096.7|1095.7|67
1594293600000|2020-07-09 11:20:00|1096.9|1095.9|1096.9|1095.9|1097.1|1096.1|1096.6|1095.6|141
1594293900000|2020-07-09 11:25:00|1096.8|1095.8|1098.4|1097.4|1098.7|1097.7|1096.8|1095.8|431
1594294200000|2020-07-09 11:30:00|1098.5|1097.5|1098.7|1097.7|1098.7|1097.7|1098.1|1097.1|205
1594294500000|2020-07-09 11:35:00|1098.6|1097.6|1098.5|1097.5|1099.1|1098.1|1098.5|1097.5|408
1594294800000|2020-07-09 11:40:00|1098.6|1097.6|1098.6|1097.6|1098.7|1097.7|1098.2|1097.2|139
1594295100000|2020-07-09 11:45:00|1098.7|1097.7|1098.1|1097.1|1098.7|1097.7|1098.1|1097.1|88
1594295400000|2020-07-09 11:50:00|1098|1097|1097.8|1096.8|1098.3|1097.3|1097.8|1096.8|219
1594295700000|2020-07-09 11:55:00|1097.9|1096.9|1097.3|1096.3|1098.4|1097.4|1097.3|1096.3|180
1594296000000|2020-07-09 12:00:00|1097.4|1096.4|1098|1097|1098.2|1097.2|1097.2|1096.2|166
1594296300000|2020-07-09 12:05:00|1098.1|1097.1|1097.5|1096.5|1098.2|1097.2|1097.5|1096.5|139
1594296600000|2020-07-09 12:10:00|1097.6|1096.6|1096.9|1095.9|1097.6|1096.6|1096.8|1095.8|261
1594296900000|2020-07-09 12:15:00|1097|1096|1097.3|1096.3|1097.5|1096.5|1096.8|1095.8|164
1594297200000|2020-07-09 12:20:00|1097.4|1096.4|1097.4|1096.4|1097.6|1096.6|1097.1|1096.1|229
1594297500000|2020-07-09 12:25:00|1097.5|1096.5|1097.9|1096.9|1098.2|1097.2|1097.5|1096.5|270
1594297800000|2020-07-09 12:30:00|1098.2|1097.2|1097.9|1096.9|1098.6|1097.6|1097.5|1096.5|327
1594298100000|2020-07-09 12:35:00|1098|1097|1099.3|1098.3|1099.3|1098.3|1097.9|1096.9|162
1594298400000|2020-07-09 12:40:00|1099.2|1098.2|1099.6|1098.6|1099.6|1098.6|1099.1|1098.1|341
1594298700000|2020-07-09 12:45:00|1099.7|1098.7|1100.2|1099.2|1100.2|1099.2|1099.5|1098.5|672
1594299000000|2020-07-09 12:50:00|1100.1|1099.1|1099.4|1098.4|1100.1|1099.1|1099.1|1098.1|291
1594299300000|2020-07-09 12:55:00|1099.5|1098.5|1099.5|1098.5|1099.7|1098.7|1099.4|1098.4|260
1594299600000|2020-07-09 13:00:00|1099.4|1098.4|1098.7|1097.7|1099.4|1098.4|1098.6|1097.6|150
1594299900000|2020-07-09 13:05:00|1098.8|1097.8|1100.3|1099.3|1100.4|1099.4|1098.8|1097.8|337
1594300200000|2020-07-09 13:10:00|1100.2|1099.2|1099.5|1098.5|1100.7|1099.7|1099.5|1098.5|431
1594300500000|2020-07-09 13:15:00|1099.4|1098.4|1099.5|1098.5|1099.6|1098.6|1099.1|1098.1|197
1594300800000|2020-07-09 13:20:00|1099.4|1098.4|1099.8|1098.8|1099.9|1098.9|1099.1|1098.1|462
1594301100000|2020-07-09 13:25:00|1099.9|1098.9|1099.6|1098.6|1100.3|1099.3|1099.6|1098.6|592
1594301400000|2020-07-09 13:30:00|1099.4|1098.9|1098.8|1098.3|1101.1|1100.6|1098.3|1097.8|5026
1594301700000|2020-07-09 13:35:00|1098.9|1098.4|1095.5|1095|1099|1098.5|1094.7|1094.2|4478
1594302000000|2020-07-09 13:40:00|1095.6|1095.1|1094.2|1093.7|1096.9|1096.4|1094.2|1093.7|2174
1594302300000|2020-07-09 13:45:00|1094.1|1093.6|1094.1|1093.6|1095.2|1094.7|1093.2|1092.7|1570
1594302600000|2020-07-09 13:50:00|1094|1093.5|1094.8|1094.3|1095.3|1094.8|1093.8|1093.3|1641
1594302900000|2020-07-09 13:55:00|1094.9|1094.4|1096.2|1095.7|1096.4|1095.9|1094.8|1094.3|782
1594303200000|2020-07-09 14:00:00|1096.3|1095.8|1096.3|1095.8|1097|1096.5|1096.1|1095.6|1512
1594303500000|2020-07-09 14:05:00|1096.2|1095.7|1096.3|1095.8|1096.5|1096|1095.5|1095|665
1594303800000|2020-07-09 14:10:00|1096.4|1095.9|1095|1094.5|1096.5|1096|1094.4|1093.9|2081
1594304100000|2020-07-09 14:15:00|1094.9|1094.4|1092.1|1091.6|1094.9|1094.4|1091.4|1090.9|2731
1594304400000|2020-07-09 14:20:00|1092|1091.5|1093.7|1093.2|1094.2|1093.7|1091.6|1091.1|1822
1594304700000|2020-07-09 14:25:00|1093.6|1093.1|1093.7|1093.2|1094.7|1094.2|1093.2|1092.7|1257
1594305000000|2020-07-09 14:30:00|1093.8|1093.3|1093.6|1093.1|1094.5|1094|1093.4|1092.9|1119
1594305300000|2020-07-09 14:35:00|1093.7|1093.2|1091.3|1090.8|1094|1093.5|1091.2|1090.7|1580
1594305600000|2020-07-09 14:40:00|1091.2|1090.7|1088.5|1088|1091.4|1090.9|1088.1|1087.6|1936
1594305900000|2020-07-09 14:45:00|1088.4|1087.9|1088|1087.5|1089.6|1089.1|1087.7|1087.2|2109
1594306200000|2020-07-09 14:50:00|1087.9|1087.4|1088.7|1088.2|1089.6|1089.1|1087.3|1086.8|1964
1594306500000|2020-07-09 14:55:00|1088.8|1088.3|1086.3|1085.8|1088.9|1088.4|1085.6|1085.1|3136
1594306800000|2020-07-09 15:00:00|1086.2|1085.7|1084.1|1083.6|1087.3|1086.8|1083.8|1083.3|2252
1594307100000|2020-07-09 15:05:00|1083.8|1083.3|1085.8|1085.3|1086|1085.5|1083.3|1082.8|3127
1594307400000|2020-07-09 15:10:00|1085.7|1085.2|1086.4|1085.9|1086.6|1086.1|1085.5|1085|983
1594307700000|2020-07-09 15:15:00|1086.2|1085.7|1080.8|1080.3|1086.5|1086|1080.6|1080.1|2815
1594308000000|2020-07-09 15:20:00|1080.7|1080.2|1082.8|1082.3|1083.2|1082.7|1080.6|1080.1|2010
1594308300000|2020-07-09 15:25:00|1082.9|1082.4|1083.8|1083.3|1083.9|1083.4|1081.2|1080.7|2802
1594308600000|2020-07-09 15:30:00|1083.9|1083.4|1083.7|1083.2|1084.1|1083.6|1082.7|1082.2|1274
1594308900000|2020-07-09 15:35:00|1083.6|1083.1|1084.1|1083.6|1085.1|1084.6|1083.5|1083|1379
1594309200000|2020-07-09 15:40:00|1084.2|1083.7|1081.7|1081.2|1084.4|1083.9|1080.8|1080.3|2306
1594309500000|2020-07-09 15:45:00|1081.6|1081.1|1083.3|1082.8|1083.8|1083.3|1081.3|1080.8|1273
1594309800000|2020-07-09 15:50:00|1083.4|1082.9|1084.4|1083.9|1084.7|1084.2|1082.7|1082.2|952
1594310100000|2020-07-09 15:55:00|1084.3|1083.8|1084.7|1084.2|1084.8|1084.3|1083.7|1083.2|1162
1594310400000|2020-07-09 16:00:00|1084.8|1084.3|1086.4|1085.9|1086.7|1086.2|1084.5|1084|1553
1594310700000|2020-07-09 16:05:00|1086.5|1086|1087.2|1086.7|1087.4|1086.9|1086.3|1085.8|1431
1594311000000|2020-07-09 16:10:00|1087.3|1086.8|1086.6|1086.1|1087.8|1087.3|1086.5|1086|423
1594311300000|2020-07-09 16:15:00|1086.5|1086|1087.5|1087|1087.5|1087|1086.2|1085.7|831
1594311600000|2020-07-09 16:20:00|1087.4|1086.9|1087.4|1086.9|1087.8|1087.3|1086.8|1086.3|540
1594311900000|2020-07-09 16:25:00|1087.5|1087|1086.8|1086.3|1087.6|1087.1|1086|1085.5|318
1594312200000|2020-07-09 16:30:00|1086.7|1086.2|1086.4|1085.9|1087.2|1086.7|1086|1085.5|298
1594312500000|2020-07-09 16:35:00|1086.3|1085.8|1086.7|1086.2|1087|1086.5|1086|1085.5|267
1594312800000|2020-07-09 16:40:00|1086.9|1086.4|1086.8|1086.3|1087.3|1086.8|1086.5|1086|201
1594313100000|2020-07-09 16:45:00|1086.9|1086.4|1087.5|1087|1088.2|1087.7|1086.9|1086.4|491
1594313400000|2020-07-09 16:50:00|1087.4|1086.9|1087.4|1086.9|1087.9|1087.4|1086.9|1086.4|522
1594313700000|2020-07-09 16:55:00|1087.3|1086.8|1088.1|1087.6|1088.2|1087.7|1087.3|1086.8|249
1594314000000|2020-07-09 17:00:00|1088.2|1087.7|1088.9|1088.4|1089.2|1088.7|1087.5|1087|1229
1594314300000|2020-07-09 17:05:00|1088.8|1088.3|1089.4|1088.9|1089.4|1088.9|1088.5|1088|291
1594314600000|2020-07-09 17:10:00|1089.3|1088.8|1089.2|1088.7|1089.5|1089|1088.6|1088.1|291
1594314900000|2020-07-09 17:15:00|1089.1|1088.6|1089|1088.5|1089.7|1089.2|1089|1088.5|491
1594315200000|2020-07-09 17:20:00|1089.1|1088.6|1088.4|1087.9|1089.1|1088.6|1087.9|1087.4|342
1594315500000|2020-07-09 17:25:00|1088.5|1088|1088.1|1087.6|1088.7|1088.2|1087.9|1087.4|324
1594315800000|2020-07-09 17:30:00|1088.2|1087.7|1088.5|1088|1088.7|1088.2|1088.1|1087.6|412
1594316100000|2020-07-09 17:35:00|1088.4|1087.9|1087.9|1087.4|1088.4|1087.9|1087.8|1087.3|253
1594316400000|2020-07-09 17:40:00|1087.7|1087.2|1087.5|1087|1088.8|1088.3|1087.1|1086.6|539
1594316700000|2020-07-09 17:45:00|1087.4|1086.9|1087.3|1086.8|1087.7|1087.2|1087.2|1086.7|377
1594317000000|2020-07-09 17:50:00|1087.2|1086.7|1086.6|1086.1|1087.5|1087|1086.3|1085.8|329
1594317300000|2020-07-09 17:55:00|1086.7|1086.2|1086.2|1085.7|1086.7|1086.2|1086|1085.5|315
1594317600000|2020-07-09 18:00:00|1086.3|1085.8|1086.6|1086.1|1086.8|1086.3|1085.6|1085.1|435
1594317900000|2020-07-09 18:05:00|1086.7|1086.2|1087.5|1087|1087.7|1087.2|1086.6|1086.1|606
1594318200000|2020-07-09 18:10:00|1087.6|1087.1|1087.9|1087.4|1087.9|1087.4|1087.3|1086.8|365
1594318500000|2020-07-09 18:15:00|1088|1087.5|1088.8|1088.3|1089.1|1088.6|1087.8|1087.3|530
1594318800000|2020-07-09 18:20:00|1088.9|1088.4|1088.2|1087.7|1088.9|1088.4|1088.1|1087.6|362
1594319100000|2020-07-09 18:25:00|1088.3|1087.8|1088.9|1088.4|1088.9|1088.4|1087.9|1087.4|346
1594319400000|2020-07-09 18:30:00|1089|1088.5|1088.8|1088.3|1089.1|1088.6|1088.4|1087.9|637
1594319700000|2020-07-09 18:35:00|1088.7|1088.2|1088.5|1088|1089.1|1088.6|1088.5|1088|613
1594320000000|2020-07-09 18:40:00|1088.7|1088.2|1089|1088.5|1089.3|1088.8|1088.6|1088.1|355
1594320300000|2020-07-09 18:45:00|1089.2|1088.7|1089.7|1089.2|1089.8|1089.3|1088.9|1088.4|360
1594320600000|2020-07-09 18:50:00|1089.6|1089.1|1089.4|1088.9|1089.7|1089.2|1089.2|1088.7|289
1594320900000|2020-07-09 18:55:00|1089.5|1089|1090|1089.5|1090.4|1089.9|1089.5|1089|454
1594321200000|2020-07-09 19:00:00|1090.1|1089.6|1090.7|1090.2|1090.7|1090.2|1090|1089.5|889
1594321500000|2020-07-09 19:05:00|1090.6|1090.1|1091.2|1090.7|1091.3|1090.8|1090|1089.5|2732
1594321800000|2020-07-09 19:10:00|1091.1|1090.6|1091.3|1090.8|1091.9|1091.4|1090.5|1090|3103
1594322100000|2020-07-09 19:15:00|1091.6|1091.1|1091.2|1090.7|1092|1091.5|1090.8|1090.3|991
1594322400000|2020-07-09 19:20:00|1091.1|1090.6|1090.1|1089.6|1091.3|1090.8|1089.5|1089|526
1594322700000|2020-07-09 19:25:00|1090.2|1089.7|1088.7|1088.2|1090.4|1089.9|1088.7|1088.2|667
1594323000000|2020-07-09 19:30:00|1088.6|1088.1|1088|1087.5|1089|1088.5|1087.4|1086.9|1767
1594323300000|2020-07-09 19:35:00|1088.1|1087.6|1088.5|1088|1088.6|1088.1|1087.2|1086.7|645
1594323600000|2020-07-09 19:40:00|1088.4|1087.9|1088.2|1087.7|1088.4|1087.9|1087.6|1087.1|880
1594323900000|2020-07-09 19:45:00|1088.3|1087.8|1089.4|1088.9|1090|1089.5|1088.3|1087.8|1694
1594324200000|2020-07-09 19:50:00|1089.2|1088.7|1089.7|1089.2|1089.8|1089.3|1088.9|1088.4|2257
1594324500000|2020-07-09 19:55:00|1089.6|1089.1|1089.7|1089.2|1090.2|1089.7|1088.6|1088.1|7362
1594324800000|2020-07-09 20:00:00|1089.9|1088.9|1089.3|1088.3|1089.9|1088.9|1088.9|1087.9|636
1594325100000|2020-07-09 20:05:00|1089.2|1088.2|1088.8|1087.8|1089.2|1088.2|1088.2|1087.2|346
1594325400000|2020-07-09 20:10:00|1088.7|1087.7|1088.8|1087.8|1088.8|1087.8|1088.4|1087.4|67
1594325700000|2020-07-09 20:15:00|1089.4|1088.4|1089.5|1088.5|1089.6|1088.6|1089.1|1088.1|27
1594326000000|2020-07-09 20:20:00|1089.4|1088.4|1089.6|1088.6|1089.6|1088.6|1089.3|1088.3|23
1594326300000|2020-07-09 20:25:00|1089.2|1088.2|1088.4|1087.4|1089.6|1088.6|1088.4|1087.4|108
1594326600000|2020-07-09 20:30:00|1088.9|1087.9|1088.6|1087.6|1088.9|1087.9|1088.4|1087.4|45
1594326900000|2020-07-09 20:35:00|1088.7|1087.7|1088.9|1087.9|1088.9|1087.9|1088.6|1087.6|17
1594327200000|2020-07-09 20:40:00|1089.2|1088.2|1089.4|1088.4|1089.8|1088.8|1089|1088|36
1594327500000|2020-07-09 20:45:00|1089.3|1088.3|1089.7|1088.7|1090.3|1089.3|1089.1|1088.1|80
1594327800000|2020-07-09 20:50:00|1089.8|1088.8|1089.4|1088.4|1089.8|1088.8|1089|1088|19
1594328100000|2020-07-09 20:55:00|1089.5|1088.5|1089.7|1088.7|1089.7|1088.7|1089.5|1088.5|9
1594328700000|2020-07-09 21:05:00|1090|1089|1089.5|1088.5|1090|1089|1089.5|1088.5|2
1594329300000|2020-07-09 21:15:00|1090|1089|1090|1089|1090|1089|1090|1089|1
1594329600000|2020-07-09 21:20:00|||||||||1
1594329900000|2020-07-09 21:25:00|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1
1594330500000|2020-07-09 21:35:00|1098|1097|1098|1097|1098|1097|1098|1097|1
1594331100000|2020-07-09 21:45:00|||||||||1
1594332000000|2020-07-09 22:00:00|1098.5|1096.5|1099.7|1097.7|1099.7|1097.7|1098.5|1096.5|1
1594332300000|2020-07-09 22:05:00|1099.8|1097.8|1099.7|1097.7|1100.1|1098.1|1099.7|1097.7|0
1594332600000|2020-07-09 22:10:00|1099.5|1097.5|1099.2|1097.2|1099.5|1097.5|1099|1097|0
1594332900000|2020-07-09 22:15:00|1099.3|1097.3|1099.6|1097.6|1099.8|1097.8|1099.3|1097.3|0
1594333200000|2020-07-09 22:20:00|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1099.5|1097.5|0
1594333500000|2020-07-09 22:25:00|1099.7|1097.7|1099.7|1097.7|1099.7|1097.7|1099.6|1097.6|0
1594333800000|2020-07-09 22:30:00|1099.8|1097.8|1099.8|1097.8|1099.8|1097.8|1099.6|1097.6|0
1594334100000|2020-07-09 22:35:00|1099.7|1097.7|1099.5|1097.5|1099.7|1097.7|1099.3|1097.3|0
1594334400000|2020-07-09 22:40:00|1099.6|1097.6|1099.4|1097.4|1099.6|1097.6|1099.1|1097.1|0
1594334700000|2020-07-09 22:45:00|1099.5|1097.5|1099.2|1097.2|1099.6|1097.6|1099.1|1097.1|0
1594335000000|2020-07-09 22:50:00|1099.3|1097.3|1099.2|1097.2|1099.3|1097.3|1099.2|1097.2|0
1594335300000|2020-07-09 22:55:00|1099.3|1097.3|1098.4|1096.4|1099.5|1097.5|1098.3|1096.3|0
1594335600000|2020-07-09 23:00:00|1098.3|1096.3|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|0
1594335900000|2020-07-09 23:05:00|1098.4|1096.4|1098.5|1096.5|1098.5|1096.5|1098.3|1096.3|0
1594336200000|2020-07-09 23:10:00|1098.6|1096.6|1098.5|1096.5|1098.6|1096.6|1098.5|1096.5|0
1594336500000|2020-07-09 23:15:00|1098.4|1096.4|1098.6|1096.6|1098.6|1096.6|1098.3|1096.3|0
1594336800000|2020-07-09 23:20:00|1098.7|1096.7|1099.5|1097.5|1099.7|1097.7|1098.6|1096.6|0
1594337100000|2020-07-09 23:25:00|1099.6|1097.6|1099.8|1097.8|1099.9|1097.9|1099.5|1097.5|0
1594337400000|2020-07-09 23:30:00|1099.9|1097.9|1101.7|1099.7|1101.8|1099.8|1099.8|1097.8|0
1594337700000|2020-07-09 23:35:00|1101.6|1099.6|1101.2|1099.2|1101.8|1099.8|1101.1|1099.1|0
1594338000000|2020-07-09 23:40:00|1101.1|1099.1|1101|1099|1101.5|1099.5|1100.9|1098.9|0
1594338300000|2020-07-09 23:45:00|1101.1|1099.1|1100.7|1098.7|1101.3|1099.3|1100.7|1098.7|0
1594338600000|2020-07-09 23:50:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.7|1098.7|0
1594338900000|2020-07-09 23:55:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.5|1098.5|0
1594339200000|2020-07-10 00:00:00|1091|1090|1088.3|1087.3|1091|1090|1088.3|1087.3|25
1594339500000|2020-07-10 00:05:00|1087.9|1086.9|1088.3|1087.3|1088.3|1087.3|1087.2|1086.2|31
1594339800000|2020-07-10 00:10:00|1088.5|1087.5|1089.6|1088.6|1089.6|1088.6|1088.5|1087.5|6
1594340100000|2020-07-10 00:15:00|1090.4|1089.4|1090.3|1089.3|1090.4|1089.4|1090.3|1089.3|4
1594340400000|2020-07-10 00:20:00|1090.4|1089.4|1089.6|1088.6|1090.4|1089.4|1089.5|1088.5|8
1594340700000|2020-07-10 00:25:00|1089.9|1088.9|1089.8|1088.8|1090.8|1089.8|1089.8|1088.8|7
1594341000000|2020-07-10 00:30:00|1089.9|1088.9|1091|1090|1091.4|1090.4|1089.9|1088.9|19
1594341300000|2020-07-10 00:35:00|1089.5|1088.5|1089.3|1088.3|1089.5|1088.5|1089.3|1088.3|3
1594341600000|2020-07-10 00:40:00|1089.8|1088.8|1088.4|1087.4|1089.9|1088.9|1088.4|1087.4|5
1594341900000|2020-07-10 00:45:00|1088|1087|1087.8|1086.8|1088|1087|1087.6|1086.6|6
1594342200000|2020-07-10 00:50:00|1086.6|1085.6|1085.5|1084.5|1086.6|1085.6|1084.8|1083.8|46
1594342500000|2020-07-10 00:55:00|1086.9|1085.9|1086.5|1085.5|1086.9|1085.9|1086.4|1085.4|3
1594342800000|2020-07-10 01:00:00|1084.5|1083.5|1085.2|1084.2|1086.2|1085.2|1084.4|1083.4|29
1594343100000|2020-07-10 01:05:00|1085.4|1084.4|1086.1|1085.1|1086.1|1085.1|1084.9|1083.9|53
1594343400000|2020-07-10 01:10:00|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|10
1594343700000|2020-07-10 01:15:00|1086.1|1085.1|1083.6|1082.6|1087.6|1086.6|1083.6|1082.6|28
1594344000000|2020-07-10 01:20:00|1082.5|1081.5|1082.2|1081.2|1082.5|1081.5|1081.7|1080.7|19
1594344300000|2020-07-10 01:25:00|1082.3|1081.3|1083.2|1082.2|1083.2|1082.2|1081.6|1080.6|26
1594344600000|2020-07-10 01:30:00|1082.8|1081.8|1083.9|1082.9|1083.9|1082.9|1081.8|1080.8|23
1594344900000|2020-07-10 01:35:00|1084.4|1083.4|1084.6|1083.6|1084.6|1083.6|1084.4|1083.4|5
1594345200000|2020-07-10 01:40:00|1084.9|1083.9|1084.5|1083.5|1084.9|1083.9|1083.9|1082.9|22
1594345500000|2020-07-10 01:45:00|1084.8|1083.8|1086.5|1085.5|1086.5|1085.5|1084.4|1083.4|14
1594345800000|2020-07-10 01:50:00|1086.9|1085.9|1087.2|1086.2|1087.2|1086.2|1086.9|1085.9|3
1594346100000|2020-07-10 01:55:00|1087.8|1086.8|1088.8|1087.8|1089.1|1088.1|1087.8|1086.8|20
1594346400000|2020-07-10 02:00:00|1088|1087|1088.1|1087.1|1088.7|1087.7|1088|1087|7
1594346700000|2020-07-10 02:05:00|1089.1|1088.1|1089.9|1088.9|1090.5|1089.5|1089.1|1088.1|11
1594347000000|2020-07-10 02:10:00|1090.1|1089.1|1090.4|1089.4|1090.4|1089.4|1089.5|1088.5|12
1594347300000|2020-07-10 02:15:00|1089.9|1088.9|1088.7|1087.7|1089.9|1088.9|1088|1087|4
1594347600000|2020-07-10 02:20:00|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.7|1088.7|4
1594347900000|2020-07-10 02:25:00|1088.9|1087.9|1088.6|1087.6|1089.8|1088.8|1088.6|1087.6|18
1594348200000|2020-07-10 02:30:00|1088.2|1087.2|1087.8|1086.8|1088.2|1087.2|1087.8|1086.8|5
1594348500000|2020-07-10 02:35:00|1087.7|1086.7|1086.8|1085.8|1087.7|1086.7|1086.8|1085.8|3
1594348800000|2020-07-10 02:40:00|1086.3|1085.3|1083.5|1082.5|1086.3|1085.3|1083.5|1082.5|15
1594349100000|2020-07-10 02:45:00|1083.2|1082.2|1083.3|1082.3|1083.7|1082.7|1083.2|1082.2|45
1594349400000|2020-07-10 02:50:00|1084.1|1083.1|1084.1|1083.1|1084.2|1083.2|1084.1|1083.1|3
1594349700000|2020-07-10 02:55:00|1084.2|1083.2|1083.9|1082.9|1084.2|1083.2|1083.2|1082.2|10
1594350000000|2020-07-10 03:00:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1594350300000|2020-07-10 03:05:00|1084.9|1083.9|1085.2|1084.2|1085.3|1084.3|1084.9|1083.9|5
1594350900000|2020-07-10 03:15:00|1085.6|1084.6|1086|1085|1086|1085|1085.6|1084.6|9
1594351500000|2020-07-10 03:25:00|1084.5|1083.5|1084.4|1083.4|1084.5|1083.5|1084.4|1083.4|3
1594351800000|2020-07-10 03:30:00|1085.2|1084.2|1085.6|1084.6|1085.6|1084.6|1085.2|1084.2|3
1594352100000|2020-07-10 03:35:00|1085.7|1084.7|1086.2|1085.2|1086.2|1085.2|1085.7|1084.7|5
1594352400000|2020-07-10 03:40:00|1085.6|1084.6|1084.9|1083.9|1085.6|1084.6|1084.9|1083.9|2
1594352700000|2020-07-10 03:45:00|1084.7|1083.7|1085.2|1084.2|1085.2|1084.2|1084.7|1083.7|24
1594353000000|2020-07-10 03:50:00|1085.5|1084.5|1085.7|1084.7|1085.7|1084.7|1085.5|1084.5|4
1594353300000|2020-07-10 03:55:00|1085.2|1084.2|1084.7|1083.7|1085.2|1084.2|1084.7|1083.7|4
1594353600000|2020-07-10 04:00:00|1084.9|1083.9|1085.2|1084.2|1085.2|1084.2|1084.7|1083.7|6
1594353900000|2020-07-10 04:05:00|1085.3|1084.3|1084.8|1083.8|1085.3|1084.3|1084.8|1083.8|3
1594354200000|2020-07-10 04:10:00|1085.3|1084.3|1085.8|1084.8|1085.8|1084.8|1085.3|1084.3|2
1594354500000|2020-07-10 04:15:00|1085.6|1084.6|1084.2|1083.2|1085.6|1084.6|1083.7|1082.7|9
1594354800000|2020-07-10 04:20:00|1083.9|1082.9|1083.2|1082.2|1084.1|1083.1|1083.2|1082.2|66
1594355100000|2020-07-10 04:25:00|1083.5|1082.5|1083.3|1082.3|1083.7|1082.7|1083.2|1082.2|48
1594355400000|2020-07-10 04:30:00|1083|1082|1084.2|1083.2|1084.4|1083.4|1083|1082|6
1594355700000|2020-07-10 04:35:00|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1
1594356000000|2020-07-10 04:40:00|1084|1083|1083.9|1082.9|1084|1083|1083.9|1082.9|4
1594356300000|2020-07-10 04:45:00|1084.5|1083.5|1084.2|1083.2|1084.5|1083.5|1084.2|1083.2|2
1594356600000|2020-07-10 04:50:00|1083|1082|1082.9|1081.9|1083|1082|1082.9|1081.9|2
1594356900000|2020-07-10 04:55:00|1082.6|1081.6|1082.4|1081.4|1082.7|1081.7|1082.4|1081.4|37
1594357200000|2020-07-10 05:00:00|1081.7|1080.7|1079.8|1078.8|1081.7|1080.7|1079.8|1078.8|87
1594357500000|2020-07-10 05:05:00|1079.5|1078.5|1080.1|1079.1|1080.1|1079.1|1079.3|1078.3|45
1594357800000|2020-07-10 05:10:00|1079.1|1078.1|1078.8|1077.8|1079.1|1078.1|1078.5|1077.5|53
1594358100000|2020-07-10 05:15:00|1078.5|1077.5|1077.9|1076.9|1078.9|1077.9|1077.2|1076.2|70
1594358400000|2020-07-10 05:20:00|1077.7|1076.7|1078.1|1077.1|1079|1078|1077.7|1076.7|115
1594358700000|2020-07-10 05:25:00|1078.2|1077.2|1078.8|1077.8|1079.2|1078.2|1078.2|1077.2|96
1594359000000|2020-07-10 05:30:00|1077.6|1076.6|1077.1|1076.1|1078.5|1077.5|1076.6|1075.6|40
1594359300000|2020-07-10 05:35:00|1076.5|1075.5|1074.2|1073.2|1076.5|1075.5|1074|1073|119
1594359600000|2020-07-10 05:40:00|1074.8|1073.8|1074.3|1073.3|1074.9|1073.9|1074|1073|16
1594359900000|2020-07-10 05:45:00|1074.5|1073.5|1075.6|1074.6|1075.8|1074.8|1074.5|1073.5|44
1594360200000|2020-07-10 05:50:00|1075.8|1074.8|1076.1|1075.1|1076.6|1075.6|1074.9|1073.9|24
1594360500000|2020-07-10 05:55:00|1075.4|1074.4|1076.6|1075.6|1077.1|1076.1|1074.9|1073.9|28
1594360800000|2020-07-10 06:00:00|1077|1076|1078.4|1077.4|1078.9|1077.9|1077|1076|43
1594361100000|2020-07-10 06:05:00|1078|1077|1078.3|1077.3|1078.9|1077.9|1078|1077|45
1594361400000|2020-07-10 06:10:00|1078.4|1077.4|1077.2|1076.2|1078.5|1077.5|1077.2|1076.2|108
1594361700000|2020-07-10 06:15:00|1077.4|1076.4|1076|1075|1077.6|1076.6|1075.8|1074.8|156
1594362000000|2020-07-10 06:20:00|1075.9|1074.9|1076.7|1075.7|1077|1076|1075.8|1074.8|73
1594362300000|2020-07-10 06:25:00|1076.8|1075.8|1077.6|1076.6|1077.9|1076.9|1076.8|1075.8|175
1594362600000|2020-07-10 06:30:00|1078.1|1077.1|1076.4|1075.4|1078.1|1077.1|1076.3|1075.3|167
1594362900000|2020-07-10 06:35:00|1076.6|1075.6|1077.5|1076.5|1077.5|1076.5|1076.2|1075.2|88
1594363200000|2020-07-10 06:40:00|1077.6|1076.6|1076.7|1075.7|1077.6|1076.6|1076.1|1075.1|97
1594363500000|2020-07-10 06:45:00|1076.6|1075.6|1075.4|1074.4|1077.2|1076.2|1074.9|1073.9|147
1594363800000|2020-07-10 06:50:00|1075.2|1074.2|1075.8|1074.8|1076|1075|1074.8|1073.8|172
1594364100000|2020-07-10 06:55:00|1075.5|1074.5|1076|1075|1076.3|1075.3|1075.4|1074.4|140
1594364400000|2020-07-10 07:00:00|1076.1|1075.1|1075.7|1074.7|1077|1076|1075.2|1074.2|302
1594364700000|2020-07-10 07:05:00|1075.5|1074.5|1076|1075|1076.5|1075.5|1075|1074|370
1594365000000|2020-07-10 07:10:00|1076.1|1075.1|1075.7|1074.7|1076.6|1075.6|1075.2|1074.2|192
1594365300000|2020-07-10 07:15:00|1075.8|1074.8|1076.2|1075.2|1076.6|1075.6|1075.2|1074.2|142
1594365600000|2020-07-10 07:20:00|1076.1|1075.1|1077|1076|1077.2|1076.2|1075.9|1074.9|156
1594365900000|2020-07-10 07:25:00|1077.1|1076.1|1077.3|1076.3|1077.5|1076.5|1076.2|1075.2|228
1594366200000|2020-07-10 07:30:00|1077.4|1076.4|1077.3|1076.3|1078|1077|1077.1|1076.1|461
1594366500000|2020-07-10 07:35:00|1077.4|1076.4|1077.1|1076.1|1077.9|1076.9|1076.9|1075.9|360
1594366800000|2020-07-10 07:40:00|1077.2|1076.2|1077.1|1076.1|1077.6|1076.6|1077|1076|354
1594367100000|2020-07-10 07:45:00|1077.2|1076.2|1077|1076|1077.4|1076.4|1076.8|1075.8|220
1594367400000|2020-07-10 07:50:00|1077.1|1076.1|1077.8|1076.8|1078.4|1077.4|1077.1|1076.1|566
1594367700000|2020-07-10 07:55:00|1077.9|1076.9|1078.4|1077.4|1078.5|1077.5|1077.4|1076.4|622
1594368000000|2020-07-10 08:00:00|1078.5|1077.5|1079.5|1078.5|1080.1|1079.1|1078.2|1077.2|1043
1594368300000|2020-07-10 08:05:00|1079.6|1078.6|1079.6|1078.6|1079.8|1078.8|1078.7|1077.7|734
1594368600000|2020-07-10 08:10:00|1079.5|1078.5|1079|1078|1080.1|1079.1|1078.7|1077.7|733
1594368900000|2020-07-10 08:15:00|1079.1|1078.1|1078.8|1077.8|1080.2|1079.2|1078.7|1077.7|688
1594369200000|2020-07-10 08:20:00|1078.9|1077.9|1080.4|1079.4|1080.4|1079.4|1078.7|1077.7|481
1594369500000|2020-07-10 08:25:00|1080.5|1079.5|1079.4|1078.4|1080.5|1079.5|1079.2|1078.2|176
1594369800000|2020-07-10 08:30:00|1079.3|1078.3|1077.9|1076.9|1079.7|1078.7|1077.7|1076.7|294
1594370100000|2020-07-10 08:35:00|1077.8|1076.8|1078|1077|1078|1077|1077.4|1076.4|226
1594370400000|2020-07-10 08:40:00|1077.9|1076.9|1078|1077|1078.3|1077.3|1077.6|1076.6|105
1594370700000|2020-07-10 08:45:00|1077.9|1076.9|1077.2|1076.2|1078.6|1077.6|1076.9|1075.9|339
1594371000000|2020-07-10 08:50:00|1077.3|1076.3|1076.7|1075.7|1077.4|1076.4|1076.3|1075.3|351
1594371300000|2020-07-10 08:55:00|1076.6|1075.6|1077.1|1076.1|1077.1|1076.1|1076.5|1075.5|205
1594371600000|2020-07-10 09:00:00|1077.2|1076.2|1077.4|1076.4|1078|1077|1076.9|1075.9|193
1594371900000|2020-07-10 09:05:00|1077.5|1076.5|1076.5|1075.5|1078.1|1077.1|1076.5|1075.5|148
1594372200000|2020-07-10 09:10:00|1076.4|1075.4|1076.2|1075.2|1076.5|1075.5|1075.7|1074.7|175
1594372500000|2020-07-10 09:15:00|1076.3|1075.3|1077.2|1076.2|1077.2|1076.2|1076.3|1075.3|410
1594372800000|2020-07-10 09:20:00|1077.1|1076.1|1078.1|1077.1|1078.2|1077.2|1076.7|1075.7|186
1594373100000|2020-07-10 09:25:00|1078|1077|1078.3|1077.3|1078.7|1077.7|1077.9|1076.9|142
1594373400000|2020-07-10 09:30:00|1078.4|1077.4|1079.4|1078.4|1079.5|1078.5|1078.3|1077.3|154
1594373700000|2020-07-10 09:35:00|1079.5|1078.5|1079.7|1078.7|1079.9|1078.9|1079|1078|73
1594374000000|2020-07-10 09:40:00|1079.8|1078.8|1079.6|1078.6|1079.9|1078.9|1079.5|1078.5|64
1594374300000|2020-07-10 09:45:00|1079.5|1078.5|1079|1078|1079.6|1078.6|1079|1078|87
1594374600000|2020-07-10 09:50:00|1079.1|1078.1|1080.1|1079.1|1080.1|1079.1|1079.1|1078.1|73
1594374900000|2020-07-10 09:55:00|1080|1079|1079.8|1078.8|1080.2|1079.2|1079.5|1078.5|73
1594375200000|2020-07-10 10:00:00|1080|1079|1079.8|1078.8|1080.4|1079.4|1079.5|1078.5|88
1594375500000|2020-07-10 10:05:00|1079.9|1078.9|1080|1079|1080.1|1079.1|1079.6|1078.6|49
1594375800000|2020-07-10 10:10:00|1079.9|1078.9|1079.9|1078.9|1080.1|1079.1|1079.6|1078.6|45
1594376100000|2020-07-10 10:15:00|1080|1079|1079.1|1078.1|1080.1|1079.1|1079.1|1078.1|242
1594376400000|2020-07-10 10:20:00|1079|1078|1079.3|1078.3|1079.4|1078.4|1079|1078|79
1594376700000|2020-07-10 10:25:00|1079|1078|1079.3|1078.3|1079.7|1078.7|1079|1078|75
1594377000000|2020-07-10 10:30:00|1079.5|1078.5|1080|1079|1080|1079|1079.4|1078.4|11
1594377300000|2020-07-10 10:35:00|1079.9|1078.9|1080.5|1079.5|1080.7|1079.7|1079.9|1078.9|82
1594377600000|2020-07-10 10:40:00|1080.4|1079.4|1080.6|1079.6|1080.9|1079.9|1080.2|1079.2|202
1594377900000|2020-07-10 10:45:00|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.5|1079.5|20
1594378200000|2020-07-10 10:50:00|1080.9|1079.9|1081.2|1080.2|1081.2|1080.2|1080.8|1079.8|35
1594378500000|2020-07-10 10:55:00|1080.9|1079.9|1081.6|1080.6|1081.6|1080.6|1080.9|1079.9|11
1594378800000|2020-07-10 11:00:00|1081.4|1080.4|1082.2|1081.2|1082.3|1081.3|1081.4|1080.4|97
1594379100000|2020-07-10 11:05:00|1082.3|1081.3|1082.4|1081.4|1082.9|1081.9|1082.1|1081.1|296
1594379400000|2020-07-10 11:10:00|1082.5|1081.5|1082.4|1081.4|1082.8|1081.8|1082.3|1081.3|163
1594379700000|2020-07-10 11:15:00|1082.3|1081.3|1081.9|1080.9|1082.3|1081.3|1081.9|1080.9|98
1594380000000|2020-07-10 11:20:00|1081.8|1080.8|1082.5|1081.5|1082.5|1081.5|1081.7|1080.7|89
1594380300000|2020-07-10 11:25:00|1082.3|1081.3|1081.4|1080.4|1082.3|1081.3|1081.2|1080.2|333
1594380600000|2020-07-10 11:30:00|1081.3|1080.3|1081|1080|1081.5|1080.5|1081|1080|313
1594380900000|2020-07-10 11:35:00|1081.1|1080.1|1081.4|1080.4|1081.4|1080.4|1081|1080|152
1594381200000|2020-07-10 11:40:00|1081.3|1080.3|1081.5|1080.5|1081.7|1080.7|1081.1|1080.1|85
1594381500000|2020-07-10 11:45:00|1081.6|1080.6|1080.4|1079.4|1081.7|1080.7|1080.1|1079.1|291
1594381800000|2020-07-10 11:50:00|1080.3|1079.3|1080.4|1079.4|1081|1080|1080.2|1079.2|396
1594382100000|2020-07-10 11:55:00|1080.6|1079.6|1080.6|1079.6|1080.7|1079.7|1080.3|1079.3|91
1594382400000|2020-07-10 12:00:00|1080.7|1079.7|1080|1079|1080.7|1079.7|1079.5|1078.5|311
1594382700000|2020-07-10 12:05:00|1079.9|1078.9|1079.8|1078.8|1080.3|1079.3|1079.6|1078.6|52
1594383000000|2020-07-10 12:10:00|1079.6|1078.6|1078.8|1077.8|1079.7|1078.7|1078.6|1077.6|372
1594383300000|2020-07-10 12:15:00|1078.7|1077.7|1079.8|1078.8|1079.9|1078.9|1078.7|1077.7|558
1594383600000|2020-07-10 12:20:00|1079.5|1078.5|1078.6|1077.6|1079.6|1078.6|1078.5|1077.5|239
1594383900000|2020-07-10 12:25:00|1078.8|1077.8|1078.7|1077.7|1079|1078|1078.5|1077.5|165
1594384200000|2020-07-10 12:30:00|1078.6|1077.6|1079.2|1078.2|1079.4|1078.4|1078.4|1077.4|679
1594384500000|2020-07-10 12:35:00|1079.4|1078.4|1082.3|1081.3|1082.5|1081.5|1078.9|1077.9|597
1594384800000|2020-07-10 12:40:00|1082.7|1081.7|1081.5|1080.5|1083.4|1082.4|1081.5|1080.5|663
1594385100000|2020-07-10 12:45:00|1081.6|1080.6|1082.6|1081.6|1083|1082|1081.5|1080.5|360
1594385400000|2020-07-10 12:50:00|1082.9|1081.9|1082.6|1081.6|1083|1082|1081.9|1080.9|324
1594385700000|2020-07-10 12:55:00|1082.5|1081.5|1082.7|1081.7|1083|1082|1082.3|1081.3|232
1594386000000|2020-07-10 13:00:00|1082.8|1081.8|1084.6|1083.6|1084.8|1083.8|1082.8|1081.8|289
1594386300000|2020-07-10 13:05:00|1084.7|1083.7|1083.6|1082.6|1085.6|1084.6|1083.6|1082.6|190
1594386600000|2020-07-10 13:10:00|1083.7|1082.7|1083.3|1082.3|1083.9|1082.9|1082.9|1081.9|389
1594386900000|2020-07-10 13:15:00|1083.4|1082.4|1082.6|1081.6|1083.7|1082.7|1082.6|1081.6|313
1594387200000|2020-07-10 13:20:00|1082.8|1081.8|1083.2|1082.2|1083.5|1082.5|1082.8|1081.8|267
1594387500000|2020-07-10 13:25:00|1083.3|1082.3|1083|1082|1083.7|1082.7|1083|1082|216
1594387800000|2020-07-10 13:30:00|1082.8|1082.3|1079.9|1079.4|1084.6|1084.1|1079.5|1079|3469
1594388100000|2020-07-10 13:35:00|1079.8|1079.3|1081.4|1080.9|1081.7|1081.2|1078.8|1078.3|1345
1594388400000|2020-07-10 13:40:00|1081.5|1081|1082.2|1081.7|1082.6|1082.1|1080.7|1080.2|1517
1594388700000|2020-07-10 13:45:00|1082.1|1081.6|1080.9|1080.4|1082.2|1081.7|1080.3|1079.8|1236
1594389000000|2020-07-10 13:50:00|1081|1080.5|1078.8|1078.3|1081.5|1081|1078.8|1078.3|970
1594389300000|2020-07-10 13:55:00|1078.9|1078.4|1079.6|1079.1|1080.3|1079.8|1078.5|1078|928
1594389600000|2020-07-10 14:00:00|1079.5|1079|1076.6|1076.1|1079.5|1079|1076.1|1075.6|1443
1594389900000|2020-07-10 14:05:00|1076.7|1076.2|1078.3|1077.8|1078.4|1077.9|1076.6|1076.1|828
1594390200000|2020-07-10 14:10:00|1078.2|1077.7|1080.5|1080|1080.7|1080.2|1077.9|1077.4|849
1594390500000|2020-07-10 14:15:00|1080.6|1080.1|1079.2|1078.7|1081|1080.5|1079|1078.5|748
1594390800000|2020-07-10 14:20:00|1079.1|1078.6|1078.9|1078.4|1079.9|1079.4|1078.5|1078|789
1594391100000|2020-07-10 14:25:00|1078.8|1078.3|1080.7|1080.2|1081|1080.5|1078.8|1078.3|1273
1594391400000|2020-07-10 14:30:00|1080.6|1080.1|1081|1080.5|1082.2|1081.7|1080.4|1079.9|1017
1594391700000|2020-07-10 14:35:00|1081.1|1080.6|1080.8|1080.3|1081.4|1080.9|1080.7|1080.2|1184
1594392000000|2020-07-10 14:40:00|1080.9|1080.4|1083.3|1082.8|1083.5|1083|1080.9|1080.4|1961
1594392300000|2020-07-10 14:45:00|1083.4|1082.9|1081.7|1081.2|1083.6|1083.1|1081.4|1080.9|1421
1594392600000|2020-07-10 14:50:00|1081.6|1081.1|1082.4|1081.9|1082.7|1082.2|1081.1|1080.6|727
1594392900000|2020-07-10 14:55:00|1082.5|1082|1081.5|1081|1082.9|1082.4|1081.2|1080.7|583
1594393200000|2020-07-10 15:00:00|1081.7|1081.2|1080.4|1079.9|1081.8|1081.3|1080.4|1079.9|730
1594393500000|2020-07-10 15:05:00|1080.5|1080|1081.4|1080.9|1081.5|1081|1080.1|1079.6|815
1594393800000|2020-07-10 15:10:00|1081.3|1080.8|1080.5|1080|1082|1081.5|1080.4|1079.9|703
1594394100000|2020-07-10 15:15:00|1080.6|1080.1|1081.1|1080.6|1081.5|1081|1080.4|1079.9|614
1594394400000|2020-07-10 15:20:00|1081.2|1080.7|1081|1080.5|1081.5|1081|1080.7|1080.2|673
1594394700000|2020-07-10 15:25:00|1081.1|1080.6|1080.9|1080.4|1081.4|1080.9|1080.6|1080.1|926
1594395000000|2020-07-10 15:30:00|1080.8|1080.3|1079.9|1079.4|1080.9|1080.4|1079.6|1079.1|754
1594395300000|2020-07-10 15:35:00|1080|1079.5|1080.5|1080|1080.8|1080.3|1080|1079.5|761
1594395600000|2020-07-10 15:40:00|1080.6|1080.1|1081.8|1081.3|1082.1|1081.6|1080.6|1080.1|718
1594395900000|2020-07-10 15:45:00|1081.7|1081.2|1081.3|1080.8|1081.8|1081.3|1081|1080.5|630
1594396200000|2020-07-10 15:50:00|1081.4|1080.9|1080.9|1080.4|1081.5|1081|1080.9|1080.4|289
1594396500000|2020-07-10 15:55:00|1081|1080.5|1081|1080.5|1081.7|1081.2|1080.1|1079.6|1106
1594396800000|2020-07-10 16:00:00|1081.1|1080.6|1079.2|1078.7|1081.1|1080.6|1079.2|1078.7|1788
1594397100000|2020-07-10 16:05:00|1079.1|1078.6|1079|1078.5|1079.5|1079|1078.8|1078.3|2425
1594397400000|2020-07-10 16:10:00|1079.1|1078.6|1078.6|1078.1|1079.2|1078.7|1078.5|1078|1557
1594397700000|2020-07-10 16:15:00|1078.5|1078|1077.9|1077.4|1078.7|1078.2|1077.7|1077.2|916
1594398000000|2020-07-10 16:20:00|1078|1077.5|1077.7|1077.2|1078.3|1077.8|1077.6|1077.1|378
1594398300000|2020-07-10 16:25:00|1077.9|1077.4|1077.4|1076.9|1078.2|1077.7|1077.4|1076.9|350
1594398600000|2020-07-10 16:30:00|1077.3|1076.8|1077.8|1077.3|1078.1|1077.6|1077.1|1076.6|506
1594398900000|2020-07-10 16:35:00|1077.7|1077.2|1076.8|1076.3|1077.7|1077.2|1076.8|1076.3|572
1594399200000|2020-07-10 16:40:00|1076.9|1076.4|1077.3|1076.8|1077.4|1076.9|1076|1075.5|953
1594399500000|2020-07-10 16:45:00|1077.2|1076.7|1077.2|1076.7|1077.5|1077|1076.9|1076.4|742
1594399800000|2020-07-10 16:50:00|1077.1|1076.6|1077.5|1077|1077.7|1077.2|1076.8|1076.3|914
1594400100000|2020-07-10 16:55:00|1077.4|1076.9|1078|1077.5|1078.2|1077.7|1077.4|1076.9|562
1594400400000|2020-07-10 17:00:00|1078.1|1077.6|1077.5|1077|1078.1|1077.6|1077.5|1077|539
1594400700000|2020-07-10 17:05:00|1077.6|1077.1|1077.5|1077|1077.8|1077.3|1077.3|1076.8|300
1594401000000|2020-07-10 17:10:00|1077.4|1076.9|1077.5|1077|1077.8|1077.3|1077.2|1076.7|403
1594401300000|2020-07-10 17:15:00|1077.6|1077.1|1077.3|1076.8|1077.8|1077.3|1077.1|1076.6|326
1594401600000|2020-07-10 17:20:00|1077.4|1076.9|1077.6|1077.1|1078|1077.5|1077|1076.5|312
1594401900000|2020-07-10 17:25:00|1077.5|1077|1078.2|1077.7|1078.2|1077.7|1077.5|1077|399
1594402200000|2020-07-10 17:30:00|1078.3|1077.8|1077.6|1077.1|1078.3|1077.8|1077.5|1077|373
1594402500000|2020-07-10 17:35:00|1077.7|1077.2|1078|1077.5|1078.1|1077.6|1077.2|1076.7|293
1594402800000|2020-07-10 17:40:00|1078.1|1077.6|1079.3|1078.8|1079.3|1078.8|1077.9|1077.4|793
1594403100000|2020-07-10 17:45:00|1079.4|1078.9|1079.4|1078.9|1079.7|1079.2|1079|1078.5|536
1594403400000|2020-07-10 17:50:00|1079.5|1079|1080.1|1079.6|1080.3|1079.8|1079.4|1078.9|704
1594403700000|2020-07-10 17:55:00|1080|1079.5|1079.2|1078.7|1080|1079.5|1079.1|1078.6|521
1594404000000|2020-07-10 18:00:00|1079.3|1078.8|1079.5|1079|1079.5|1079|1078.9|1078.4|551
1594404300000|2020-07-10 18:05:00|1079.4|1078.9|1078.9|1078.4|1079.5|1079|1078.9|1078.4|249
1594404600000|2020-07-10 18:10:00|1078.8|1078.3|1078.6|1078.1|1079.1|1078.6|1078.5|1078|141
1594404900000|2020-07-10 18:15:00|1078.7|1078.2|1078.4|1077.9|1078.9|1078.4|1078.2|1077.7|205
1594405200000|2020-07-10 18:20:00|1078.3|1077.8|1078.2|1077.7|1078.3|1077.8|1077.9|1077.4|232
1594405500000|2020-07-10 18:25:00|1078.3|1077.8|1078.5|1078|1078.5|1078|1078.2|1077.7|242
1594405800000|2020-07-10 18:30:00|1078.4|1077.9|1079.1|1078.6|1079.1|1078.6|1078.3|1077.8|253
1594406100000|2020-07-10 18:35:00|1079.2|1078.7|1079.2|1078.7|1079.2|1078.7|1078.9|1078.4|187
1594406400000|2020-07-10 18:40:00|1079.1|1078.6|1078.9|1078.4|1079.2|1078.7|1078.8|1078.3|433
1594406700000|2020-07-10 18:45:00|1078.8|1078.3|1079.1|1078.6|1079.3|1078.8|1078.7|1078.2|417
1594407000000|2020-07-10 18:50:00|1079.2|1078.7|1079.3|1078.8|1079.5|1079|1079.1|1078.6|212
1594407300000|2020-07-10 18:55:00|1079.5|1079|1079.7|1079.2|1079.7|1079.2|1079.1|1078.6|489
1594407600000|2020-07-10 19:00:00|1079.6|1079.1|1080.1|1079.6|1080.1|1079.6|1079|1078.5|644
1594407900000|2020-07-10 19:05:00|1079.9|1079.4|1079.8|1079.3|1080.3|1079.8|1079.8|1079.3|354
1594408200000|2020-07-10 19:10:00|1080.1|1079.6|1080.8|1080.3|1081|1080.5|1080|1079.5|318
1594408500000|2020-07-10 19:15:00|1080.7|1080.2|1081.5|1081|1081.6|1081.1|1080.6|1080.1|192
1594408800000|2020-07-10 19:20:00|1081.4|1080.9|1081.7|1081.2|1081.7|1081.2|1081.2|1080.7|436
1594409100000|2020-07-10 19:25:00|1081.6|1081.1|1081.4|1080.9|1081.9|1081.4|1081.1|1080.6|430
1594409400000|2020-07-10 19:30:00|1081.3|1080.8|1081.8|1081.3|1081.9|1081.4|1080.9|1080.4|326
1594409700000|2020-07-10 19:35:00|1081.7|1081.2|1081.1|1080.6|1082.2|1081.7|1080.6|1080.1|912
1594410000000|2020-07-10 19:40:00|1081.2|1080.7|1080.8|1080.3|1081.6|1081.1|1080.4|1079.9|869
1594410300000|2020-07-10 19:45:00|1080.9|1080.4|1081.7|1081.2|1081.7|1081.2|1080.9|1080.4|867
1594410600000|2020-07-10 19:50:00|1081.8|1081.3|1082.2|1081.7|1082.4|1081.9|1081.6|1081.1|1315
1594410900000|2020-07-10 19:55:00|1082.1|1081.6|1082.2|1081.7|1082.9|1082.4|1081.8|1081.3|5310
1594411200000|2020-07-10 20:00:00|1082.4|1081.4|1082.2|1081.2|1082.8|1081.8|1081.5|1080.5|664
1594411500000|2020-07-10 20:05:00|1082.1|1081.1|1081.9|1080.9|1082.4|1081.4|1081.9|1080.9|215
1594411800000|2020-07-10 20:10:00|1081.8|1080.8|1082|1081|1082.2|1081.2|1081.7|1080.7|298
1594412100000|2020-07-10 20:15:00|1082.1|1081.1|1082.2|1081.2|1082.2|1081.2|1082|1081|37
1594412400000|2020-07-10 20:20:00|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1
1594412700000|2020-07-10 20:25:00|1082.1|1081.1|1082.2|1081.2|1082.4|1081.4|1082.1|1081.1|25
1594413000000|2020-07-10 20:30:00|1082.9|1081.9|1083.7|1082.7|1083.7|1082.7|1082.5|1081.5|8
1594413300000|2020-07-10 20:35:00|1083.6|1082.6|1083.1|1082.1|1083.6|1082.6|1082.6|1081.6|91
1594413600000|2020-07-10 20:40:00|1082.6|1081.6|1082.4|1081.4|1082.6|1081.6|1082.4|1081.4|24
1594413900000|2020-07-10 20:45:00|1082.9|1081.9|1083.3|1082.3|1083.3|1082.3|1082.9|1081.9|4
1594414500000|2020-07-10 20:55:00|1081.4|1080.4|1081.9|1079.9|1081.9|1080.4|1081.4|1079.8|2
1594591200000|2020-07-12 22:00:00|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1594591500000|2020-07-12 22:05:00|1089.7|1088.7|1089.5|1088.5|1089.7|1088.7|1089.5|1088.5|7
1594591800000|2020-07-12 22:10:00|1089.6|1088.6|1090.1|1089.1|1090.1|1089.1|1089.6|1088.6|6
1594592100000|2020-07-12 22:15:00|1090|1089|1090.1|1089.1|1090.1|1089.1|1090|1089|2
1594592400000|2020-07-12 22:20:00|1090|1089|1090|1089|1090|1089|1090|1089|2
1594592700000|2020-07-12 22:25:00|||||||||2
1594593000000|2020-07-12 22:30:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|3
1594593300000|2020-07-12 22:35:00|||||||||2
1594593600000|2020-07-12 22:40:00|||||||||2
1594593900000|2020-07-12 22:45:00|||||||||2
1594594200000|2020-07-12 22:50:00|1088.8|1087.8|1087.6|1086.6|1088.8|1087.8|1087.6|1086.6|63
1594594500000|2020-07-12 22:55:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|2
1594594800000|2020-07-12 23:00:00|1087.3|1086.3|1088.1|1087.1|1088.1|1087.1|1087.3|1086.3|2
1594595100000|2020-07-12 23:05:00|1087.4|1086.4|1088.3|1087.3|1088.3|1087.3|1087.4|1086.4|2
1594595400000|2020-07-12 23:10:00|1086.5|1085.5|1085.5|1084.5|1086.5|1085.5|1085.5|1084.5|3
1594595700000|2020-07-12 23:15:00|1085.3|1084.3|1085|1084|1085.3|1084.3|1085|1084|2
1594596000000|2020-07-12 23:20:00|1083.9|1082.9|1085.6|1084.6|1085.6|1084.6|1083.9|1082.9|7
1594596300000|2020-07-12 23:25:00|1086.2|1085.2|1084.3|1083.3|1086.2|1085.2|1084.3|1083.3|4
1594596600000|2020-07-12 23:30:00|1084|1083|1086.1|1085.1|1086.1|1085.1|1084|1083|4
1594596900000|2020-07-12 23:35:00|1085.7|1084.7|1084.8|1083.8|1085.7|1084.7|1084.8|1083.8|2
1594597200000|2020-07-12 23:40:00|1084|1083|1083.9|1082.9|1084|1083|1083.9|1082.9|2
1594597500000|2020-07-12 23:45:00|1084.1|1083.1|1083.6|1082.6|1084.1|1083.1|1083.6|1082.6|2
1594597800000|2020-07-12 23:50:00|1083.8|1082.8|1083.4|1082.4|1083.8|1082.8|1082.9|1081.9|7
1594598100000|2020-07-12 23:55:00|1084.2|1083.2|1083.6|1082.6|1084.5|1083.5|1083.6|1082.6|21
1594598400000|2020-07-13 00:00:00|1083.8|1082.8|1082.7|1081.7|1083.8|1082.8|1082.5|1081.5|30
1594598700000|2020-07-13 00:05:00|1082.4|1081.4|1082.5|1081.5|1082.5|1081.5|1082.4|1081.4|2
1594599000000|2020-07-13 00:10:00|1082.7|1081.7|1083.4|1082.4|1083.4|1082.4|1082.7|1081.7|2
1594599300000|2020-07-13 00:15:00|1082.4|1081.4|1081.9|1080.9|1082.4|1081.4|1081.9|1080.9|2
1594599600000|2020-07-13 00:20:00|1082.3|1081.3|1083.4|1082.4|1083.4|1082.4|1082.3|1081.3|6
1594599900000|2020-07-13 00:25:00|1083.5|1082.5|1084|1083|1084|1083|1083.5|1082.5|6
1594600200000|2020-07-13 00:30:00|1083.9|1082.9|1084.3|1083.3|1084.3|1083.3|1083.9|1082.9|2
1594600500000|2020-07-13 00:35:00|1084.6|1083.6|1084.5|1083.5|1084.6|1083.6|1084.5|1083.5|5
1594600800000|2020-07-13 00:40:00|1084.9|1083.9|1085.3|1084.3|1085.3|1084.3|1084.9|1083.9|5
1594601100000|2020-07-13 00:45:00|1086|1085|1086.3|1085.3|1086.3|1085.3|1085.4|1084.4|21
1594601400000|2020-07-13 00:50:00|1085.9|1084.9|1085.5|1084.5|1086.3|1085.3|1085.4|1084.4|10
1594601700000|2020-07-13 00:55:00|1085.7|1084.7|1087|1086|1087|1086|1085.7|1084.7|3
1594602000000|2020-07-13 01:00:00|1087.2|1086.2|1088.4|1087.4|1089.2|1088.2|1087.2|1086.2|81
1594602300000|2020-07-13 01:05:00|1087.9|1086.9|1086.6|1085.6|1088.5|1087.5|1086.3|1085.3|47
1594602600000|2020-07-13 01:10:00|1086.7|1085.7|1088|1087|1088|1087|1086.7|1085.7|6
1594602900000|2020-07-13 01:15:00|1088.5|1087.5|1085.2|1084.2|1088.5|1087.5|1083.5|1082.5|50
1594603200000|2020-07-13 01:20:00|1084.8|1083.8|1083.9|1082.9|1084.9|1083.9|1083.9|1082.9|8
1594603500000|2020-07-13 01:25:00|1083.4|1082.4|1084.1|1083.1|1084.1|1083.1|1083.4|1082.4|3
1594603800000|2020-07-13 01:30:00|1084.2|1083.2|1085.3|1084.3|1086.8|1085.8|1084.2|1083.2|9
1594604100000|2020-07-13 01:35:00|1086.7|1085.7|1088.2|1087.2|1088.2|1087.2|1086.7|1085.7|13
1594604400000|2020-07-13 01:40:00|1087.3|1086.3|1085.6|1084.6|1087.3|1086.3|1085.6|1084.6|48
1594604700000|2020-07-13 01:45:00|1084.7|1083.7|1086.5|1085.5|1086.5|1085.5|1084.7|1083.7|6
1594605000000|2020-07-13 01:50:00|1086.6|1085.6|1086.3|1085.3|1086.9|1085.9|1086.3|1085.3|3
1594605300000|2020-07-13 01:55:00|1085.7|1084.7|1085.2|1084.2|1086.5|1085.5|1085.2|1084.2|13
1594605600000|2020-07-13 02:00:00|1084.8|1083.8|1084.1|1083.1|1084.8|1083.8|1083.5|1082.5|21
1594606500000|2020-07-13 02:15:00|1086.9|1085.9|1087.1|1086.1|1087.1|1086.1|1086.9|1085.9|3
1594607100000|2020-07-13 02:25:00|1086.8|1085.8|1086.2|1085.2|1086.8|1085.8|1086.2|1085.2|32
1594607400000|2020-07-13 02:30:00|1086.4|1085.4|1087|1086|1087|1086|1086.4|1085.4|4
1594607700000|2020-07-13 02:35:00|1088.4|1087.4|1088.7|1087.7|1088.8|1087.8|1088.4|1087.4|6
1594608000000|2020-07-13 02:40:00|1088.9|1087.9|1087.9|1086.9|1088.9|1087.9|1087.9|1086.9|17
1594608300000|2020-07-13 02:45:00|1087.6|1086.6|1087.3|1086.3|1087.6|1086.6|1087.3|1086.3|10
1594608600000|2020-07-13 02:50:00|1088.7|1087.7|1088.3|1087.3|1088.7|1087.7|1088.3|1087.3|21
1594608900000|2020-07-13 02:55:00|1088|1087|1088|1087|1088|1087|1088|1087|10
1594609200000|2020-07-13 03:00:00|1088.1|1087.1|1088.7|1087.7|1088.8|1087.8|1088.1|1087.1|22
1594609500000|2020-07-13 03:05:00|1089.4|1088.4|1089.3|1088.3|1089.6|1088.6|1089.2|1088.2|65
1594609800000|2020-07-13 03:10:00|1089.4|1088.4|1089.1|1088.1|1089.9|1088.9|1089.1|1088.1|70
1594610100000|2020-07-13 03:15:00|1089.7|1088.7|1090.2|1089.2|1090.2|1089.2|1089.7|1088.7|27
1594610400000|2020-07-13 03:20:00|||||||||2
1594610700000|2020-07-13 03:25:00|1089.8|1088.8|1090.4|1089.4|1090.8|1089.8|1089.8|1088.8|43
1594611000000|2020-07-13 03:30:00|1090.8|1089.8|1091.2|1090.2|1091.2|1090.2|1090.8|1089.8|3
1594611600000|2020-07-13 03:40:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|2
1594612200000|2020-07-13 03:50:00|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1
1594612500000|2020-07-13 03:55:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|3
1594613700000|2020-07-13 04:15:00|1091.8|1090.8|1091.9|1090.9|1091.9|1090.9|1091.8|1090.8|2
1594614000000|2020-07-13 04:20:00|1091.8|1090.8|1091.6|1090.6|1091.8|1090.8|1091|1090|21
1594614900000|2020-07-13 04:35:00|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1
1594615200000|2020-07-13 04:40:00|1090.9|1089.9|1090.5|1089.5|1090.9|1089.9|1090.5|1089.5|5
1594615800000|2020-07-13 04:50:00|1091.3|1090.3|1091.4|1090.4|1091.4|1090.4|1091.3|1090.3|2
1594616100000|2020-07-13 04:55:00|||||||||1
1594616400000|2020-07-13 05:00:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|17
1594616700000|2020-07-13 05:05:00|1092.7|1091.7|1093.9|1092.9|1094|1093|1092.7|1091.7|21
1594617300000|2020-07-13 05:15:00|1093.3|1092.3|1093.9|1092.9|1094.5|1093.5|1093.3|1092.3|6
1594617600000|2020-07-13 05:20:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1594617900000|2020-07-13 05:25:00|1093.8|1092.8|1094.5|1093.5|1094.5|1093.5|1093.5|1092.5|7
1594618200000|2020-07-13 05:30:00|1094.7|1093.7|1095.4|1094.4|1096.6|1095.6|1094.7|1093.7|78
1594618500000|2020-07-13 05:35:00|1096|1095|1095.8|1094.8|1096.2|1095.2|1095.5|1094.5|17
1594618800000|2020-07-13 05:40:00|1095.7|1094.7|1096.2|1095.2|1096.2|1095.2|1095.5|1094.5|4
1594619100000|2020-07-13 05:45:00|1096|1095|1095.6|1094.6|1096.2|1095.2|1095.1|1094.1|135
1594619400000|2020-07-13 05:50:00|1095.7|1094.7|1095.3|1094.3|1095.9|1094.9|1095.3|1094.3|23
1594619700000|2020-07-13 05:55:00|1096|1095|1095.5|1094.5|1096.1|1095.1|1095.4|1094.4|17
1594620000000|2020-07-13 06:00:00|1096|1095|1095.9|1094.9|1096.5|1095.5|1095.9|1094.9|11
1594620300000|2020-07-13 06:05:00|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1095.4|1094.4|84
1594620600000|2020-07-13 06:10:00|1096.4|1095.4|1094.6|1093.6|1096.4|1095.4|1094.2|1093.2|38
1594620900000|2020-07-13 06:15:00|1094|1093|1093.1|1092.1|1094.3|1093.3|1092.7|1091.7|27
1594621200000|2020-07-13 06:20:00|1092.6|1091.6|1092.3|1091.3|1093.3|1092.3|1092.3|1091.3|27
1594621500000|2020-07-13 06:25:00|1092.2|1091.2|1092|1091|1092.7|1091.7|1091.7|1090.7|24
1594621800000|2020-07-13 06:30:00|1091.8|1090.8|1092.6|1091.6|1092.6|1091.6|1091.8|1090.8|30
1594622100000|2020-07-13 06:35:00|1092.3|1091.3|1092.4|1091.4|1093.3|1092.3|1092.3|1091.3|26
1594622400000|2020-07-13 06:40:00|1092.3|1091.3|1093.2|1092.2|1093.3|1092.3|1092.3|1091.3|37
1594622700000|2020-07-13 06:45:00|1093.5|1092.5|1093.1|1092.1|1093.5|1092.5|1093.1|1092.1|16
1594623000000|2020-07-13 06:50:00|1092.8|1091.8|1091.7|1090.7|1092.8|1091.8|1091.7|1090.7|20
1594623300000|2020-07-13 06:55:00|1092.1|1091.1|1091.7|1090.7|1092.1|1091.1|1091.7|1090.7|3
1594623600000|2020-07-13 07:00:00|1092|1091|1092.1|1091.1|1093|1092|1091.4|1090.4|439
1594623900000|2020-07-13 07:05:00|1091.9|1090.9|1090.9|1089.9|1091.9|1090.9|1090.6|1089.6|372
1594624200000|2020-07-13 07:10:00|1090.7|1089.7|1090.3|1089.3|1091.3|1090.3|1090.3|1089.3|123
1594624500000|2020-07-13 07:15:00|1090.5|1089.5|1091.2|1090.2|1091.4|1090.4|1090.3|1089.3|235
1594624800000|2020-07-13 07:20:00|1091.1|1090.1|1090.8|1089.8|1092.2|1091.2|1090.8|1089.8|397
1594625100000|2020-07-13 07:25:00|1090.9|1089.9|1089.3|1088.3|1091|1090|1089.2|1088.2|211
1594625400000|2020-07-13 07:30:00|1089.2|1088.2|1090|1089|1090.1|1089.1|1089|1088|257
1594625700000|2020-07-13 07:35:00|1090.4|1089.4|1090.9|1089.9|1091|1090|1089.5|1088.5|337
1594626000000|2020-07-13 07:40:00|1091|1090|1090.8|1089.8|1091.2|1090.2|1090.4|1089.4|220
1594626300000|2020-07-13 07:45:00|1090.7|1089.7|1089.8|1088.8|1091|1090|1089.8|1088.8|308
1594626600000|2020-07-13 07:50:00|1089.7|1088.7|1090.1|1089.1|1090.4|1089.4|1089.7|1088.7|328
1594626900000|2020-07-13 07:55:00|1090|1089|1089|1088|1090.3|1089.3|1088.9|1087.9|388
1594627200000|2020-07-13 08:00:00|1088.9|1087.9|1088.2|1087.2|1089.1|1088.1|1087.9|1086.9|170
1594627500000|2020-07-13 08:05:00|1088|1087|1089|1088|1089.2|1088.2|1088|1087|133
1594627800000|2020-07-13 08:10:00|1089.1|1088.1|1088.7|1087.7|1089.6|1088.6|1088.7|1087.7|99
1594628100000|2020-07-13 08:15:00|1088.6|1087.6|1087.4|1086.4|1088.8|1087.8|1087.4|1086.4|103
1594628400000|2020-07-13 08:20:00|1087.3|1086.3|1086.6|1085.6|1087.6|1086.6|1086.5|1085.5|197
1594628700000|2020-07-13 08:25:00|1086.4|1085.4|1086.8|1085.8|1086.8|1085.8|1086.1|1085.1|69
1594629000000|2020-07-13 08:30:00|1086.9|1085.9|1085.5|1084.5|1086.9|1085.9|1085.4|1084.4|455
1594629300000|2020-07-13 08:35:00|1085.6|1084.6|1086.5|1085.5|1086.5|1085.5|1085.2|1084.2|100
1594629600000|2020-07-13 08:40:00|1086.3|1085.3|1086.7|1085.7|1086.7|1085.7|1086|1085|26
1594629900000|2020-07-13 08:45:00|1086.8|1085.8|1087.2|1086.2|1087.2|1086.2|1086.2|1085.2|42
1594630200000|2020-07-13 08:50:00|1086.8|1085.8|1087|1086|1087.6|1086.6|1086.6|1085.6|64
1594630500000|2020-07-13 08:55:00|1087.1|1086.1|1087|1086|1087.1|1086.1|1086.6|1085.6|126
1594630800000|2020-07-13 09:00:00|1087.2|1086.2|1088|1087|1088.4|1087.4|1086.9|1085.9|273
1594631100000|2020-07-13 09:05:00|1087.9|1086.9|1088.1|1087.1|1088.1|1087.1|1087.8|1086.8|89
1594631400000|2020-07-13 09:10:00|1088.2|1087.2|1088.3|1087.3|1088.4|1087.4|1088|1087|78
1594631700000|2020-07-13 09:15:00|1088.4|1087.4|1088.4|1087.4|1088.5|1087.5|1088|1087|129
1594632000000|2020-07-13 09:20:00|1088.2|1087.2|1086.8|1085.8|1088.2|1087.2|1086.5|1085.5|106
1594632300000|2020-07-13 09:25:00|1086.7|1085.7|1087.9|1086.9|1087.9|1086.9|1086.7|1085.7|35
1594632600000|2020-07-13 09:30:00|1087.8|1086.8|1087.8|1086.8|1088|1087|1087.3|1086.3|109
1594632900000|2020-07-13 09:35:00|1088|1087|1089.1|1088.1|1089.2|1088.2|1088|1087|186
1594633200000|2020-07-13 09:40:00|1089.2|1088.2|1088.5|1087.5|1089.2|1088.2|1088.4|1087.4|295
1594633500000|2020-07-13 09:45:00|1088.6|1087.6|1089.1|1088.1|1089.4|1088.4|1088.5|1087.5|134
1594633800000|2020-07-13 09:50:00|1089|1088|1089|1088|1089.5|1088.5|1088.9|1087.9|81
1594634100000|2020-07-13 09:55:00|1089.1|1088.1|1089.4|1088.4|1089.5|1088.5|1089.1|1088.1|120
1594634400000|2020-07-13 10:00:00|1089.3|1088.3|1089.6|1088.6|1089.6|1088.6|1089|1088|57
1594634700000|2020-07-13 10:05:00|1089.5|1088.5|1089.2|1088.2|1089.7|1088.7|1088.5|1087.5|122
1594635000000|2020-07-13 10:10:00|1089.5|1088.5|1089.1|1088.1|1089.6|1088.6|1088.8|1087.8|71
1594635300000|2020-07-13 10:15:00|1089|1088|1089.5|1088.5|1089.7|1088.7|1088.8|1087.8|71
1594635600000|2020-07-13 10:20:00|1089.6|1088.6|1089.3|1088.3|1089.6|1088.6|1088.9|1087.9|27
1594635900000|2020-07-13 10:25:00|1089.2|1088.2|1089.3|1088.3|1089.5|1088.5|1089.1|1088.1|76
1594636200000|2020-07-13 10:30:00|1089.4|1088.4|1089.2|1088.2|1089.5|1088.5|1088.8|1087.8|36
1594636500000|2020-07-13 10:35:00|1089.1|1088.1|1088.8|1087.8|1089.1|1088.1|1088.5|1087.5|20
1594636800000|2020-07-13 10:40:00|1088.9|1087.9|1088.3|1087.3|1088.9|1087.9|1088.3|1087.3|18
1594637100000|2020-07-13 10:45:00|1088.4|1087.4|1088.9|1087.9|1089|1088|1088.1|1087.1|52
1594637400000|2020-07-13 10:50:00|1089|1088|1090.3|1089.3|1090.5|1089.5|1089|1088|178
1594637700000|2020-07-13 10:55:00|1090.4|1089.4|1090.6|1089.6|1090.7|1089.7|1090.3|1089.3|161
1594638000000|2020-07-13 11:00:00|1090.7|1089.7|1091.4|1090.4|1091.4|1090.4|1090.5|1089.5|295
1594638300000|2020-07-13 11:05:00|1091.3|1090.3|1091.9|1090.9|1092|1091|1090.9|1089.9|151
1594638600000|2020-07-13 11:10:00|1091.8|1090.8|1092.3|1091.3|1092.7|1091.7|1091.7|1090.7|220
1594638900000|2020-07-13 11:15:00|1092.1|1091.1|1091.9|1090.9|1092.1|1091.1|1091.6|1090.6|74
1594639200000|2020-07-13 11:20:00|1091.8|1090.8|1091.6|1090.6|1092|1091|1091.6|1090.6|52
1594639500000|2020-07-13 11:25:00|1091.7|1090.7|1092.1|1091.1|1092.3|1091.3|1091.6|1090.6|29
1594639800000|2020-07-13 11:30:00|1092|1091|1091.8|1090.8|1092.5|1091.5|1091.6|1090.6|162
1594640100000|2020-07-13 11:35:00|1091.5|1090.5|1091.8|1090.8|1092|1091|1091.5|1090.5|94
1594640400000|2020-07-13 11:40:00|1092|1091|1092|1091|1092|1091|1091.7|1090.7|60
1594640700000|2020-07-13 11:45:00|1092.1|1091.1|1091.8|1090.8|1092.4|1091.4|1091.5|1090.5|59
1594641000000|2020-07-13 11:50:00|1092|1091|1092.3|1091.3|1092.3|1091.3|1091.8|1090.8|32
1594641300000|2020-07-13 11:55:00|1092.4|1091.4|1092.2|1091.2|1092.5|1091.5|1092|1091|275
1594641600000|2020-07-13 12:00:00|1092|1091|1091.2|1090.2|1092.4|1091.4|1091.2|1090.2|306
1594641900000|2020-07-13 12:05:00|1091|1090|1090.9|1089.9|1091.4|1090.4|1090.8|1089.8|185
1594642200000|2020-07-13 12:10:00|1091.1|1090.1|1090.7|1089.7|1091.1|1090.1|1090.6|1089.6|46
1594642500000|2020-07-13 12:15:00|1090.8|1089.8|1090.5|1089.5|1091.1|1090.1|1090.3|1089.3|100
1594642800000|2020-07-13 12:20:00|1090.4|1089.4|1090.3|1089.3|1090.4|1089.4|1090|1089|74
1594643100000|2020-07-13 12:25:00|1090.4|1089.4|1090.2|1089.2|1090.7|1089.7|1090|1089|41
1594643400000|2020-07-13 12:30:00|1090.3|1089.3|1090.2|1089.2|1090.4|1089.4|1089.5|1088.5|90
1594643700000|2020-07-13 12:35:00|1090.3|1089.3|1090|1089|1090.5|1089.5|1089.9|1088.9|78
1594644000000|2020-07-13 12:40:00|1089.9|1088.9|1090|1089|1090.1|1089.1|1089.6|1088.6|48
1594644300000|2020-07-13 12:45:00|1090.1|1089.1|1090.7|1089.7|1090.8|1089.8|1090.1|1089.1|74
1594644600000|2020-07-13 12:50:00|1090.8|1089.8|1090.7|1089.7|1090.8|1089.8|1090.3|1089.3|53
1594644900000|2020-07-13 12:55:00|1090.8|1089.8|1090.1|1089.1|1090.9|1089.9|1090.1|1089.1|80
1594645200000|2020-07-13 13:00:00|1090.2|1089.2|1090.5|1089.5|1090.6|1089.6|1089.9|1088.9|71
1594645500000|2020-07-13 13:05:00|1090.6|1089.6|1090.5|1089.5|1090.6|1089.6|1090.2|1089.2|57
1594645800000|2020-07-13 13:10:00|1090.4|1089.4|1090|1089|1090.6|1089.6|1089.7|1088.7|307
1594646100000|2020-07-13 13:15:00|1089.9|1088.9|1090.1|1089.1|1090.1|1089.1|1089.5|1088.5|294
1594646400000|2020-07-13 13:20:00|1090|1089|1089.8|1088.8|1090.2|1089.2|1089.7|1088.7|268
1594646700000|2020-07-13 13:25:00|1089.7|1088.7|1090.3|1089.3|1090.6|1089.6|1089.7|1088.7|312
1594647000000|2020-07-13 13:30:00|1090.1|1089.6|1092.8|1092.3|1093.5|1093|1090|1089.5|3836
1594647300000|2020-07-13 13:35:00|1092.7|1092.2|1093.5|1093|1094.1|1093.6|1092.7|1092.2|1940
1594647600000|2020-07-13 13:40:00|1093.4|1092.9|1094.2|1093.7|1095.5|1095|1093.4|1092.9|1416
1594647900000|2020-07-13 13:45:00|1094.3|1093.8|1093.8|1093.3|1094.9|1094.4|1093.3|1092.8|1737
1594648200000|2020-07-13 13:50:00|1094|1093.5|1093.5|1093|1094.2|1093.7|1093.1|1092.6|996
1594648500000|2020-07-13 13:55:00|1093.4|1092.9|1092.3|1091.8|1094.4|1093.9|1092.1|1091.6|1041
1594648800000|2020-07-13 14:00:00|1092.4|1091.9|1092|1091.5|1093.1|1092.6|1090.7|1090.2|1144
1594649100000|2020-07-13 14:05:00|1092.1|1091.6|1093.8|1093.3|1093.9|1093.4|1091.8|1091.3|1198
1594649400000|2020-07-13 14:10:00|1093.9|1093.4|1094.3|1093.8|1094.5|1094|1093.6|1093.1|1144
1594649700000|2020-07-13 14:15:00|1094.4|1093.9|1094.9|1094.4|1095.4|1094.9|1094.3|1093.8|1374
1594650000000|2020-07-13 14:20:00|1094.8|1094.3|1095.3|1094.8|1095.7|1095.2|1094.5|1094|677
1594650300000|2020-07-13 14:25:00|1095.4|1094.9|1096.5|1096|1096.5|1096|1095.2|1094.7|1030
1594650600000|2020-07-13 14:30:00|1096.4|1095.9|1096.3|1095.8|1096.9|1096.4|1096.1|1095.6|769
1594650900000|2020-07-13 14:35:00|1096.5|1096|1095.9|1095.4|1096.8|1096.3|1095.2|1094.7|599
1594651200000|2020-07-13 14:40:00|1096|1095.5|1096.1|1095.6|1096.7|1096.2|1095.8|1095.3|606
1594651500000|2020-07-13 14:45:00|1096|1095.5|1096.9|1096.4|1097.2|1096.7|1095.5|1095|755
1594651800000|2020-07-13 14:50:00|1097.2|1096.7|1096.5|1096|1097.4|1096.9|1096.3|1095.8|1415
1594652100000|2020-07-13 14:55:00|1096.4|1095.9|1097.9|1097.4|1098.1|1097.6|1096.4|1095.9|1082
1594652400000|2020-07-13 15:00:00|1098.1|1097.6|1098|1097.5|1098.3|1097.8|1097.7|1097.2|1074
1594652700000|2020-07-13 15:05:00|1097.9|1097.4|1097.2|1096.7|1098.1|1097.6|1097.1|1096.6|962
1594653000000|2020-07-13 15:10:00|1097.3|1096.8|1096.6|1096.1|1097.5|1097|1096.6|1096.1|889
1594653300000|2020-07-13 15:15:00|1096.5|1096|1096.1|1095.6|1096.7|1096.2|1095.9|1095.4|958
1594653600000|2020-07-13 15:20:00|1096|1095.5|1096|1095.5|1096|1095.5|1095.2|1094.7|1566
1594653900000|2020-07-13 15:25:00|1096.1|1095.6|1097|1096.5|1097.1|1096.6|1096|1095.5|1923
1594654200000|2020-07-13 15:30:00|1097.1|1096.6|1096.3|1095.8|1097.8|1097.3|1096.1|1095.6|1621
1594654500000|2020-07-13 15:35:00|1096.2|1095.7|1096.6|1096.1|1096.7|1096.2|1096.1|1095.6|1044
1594654800000|2020-07-13 15:40:00|1096.5|1096|1096.2|1095.7|1096.7|1096.2|1095.9|1095.4|1024
1594655100000|2020-07-13 15:45:00|1096.1|1095.6|1096|1095.5|1096.4|1095.9|1095.3|1094.8|1506
1594655400000|2020-07-13 15:50:00|1096.1|1095.6|1095.9|1095.4|1096.4|1095.9|1095.6|1095.1|500
1594655700000|2020-07-13 15:55:00|1095.8|1095.3|1096.4|1095.9|1096.5|1096|1095.6|1095.1|348
1594656000000|2020-07-13 16:00:00|1096.5|1096|1096.1|1095.6|1096.6|1096.1|1096|1095.5|398
1594656300000|2020-07-13 16:05:00|1096.3|1095.8|1095.9|1095.4|1096.3|1095.8|1095.6|1095.1|787
1594656600000|2020-07-13 16:10:00|1096|1095.5|1095.4|1094.9|1096|1095.5|1095.1|1094.6|439
1594656900000|2020-07-13 16:15:00|1095.5|1095|1095.6|1095.1|1095.8|1095.3|1095.3|1094.8|328
1594657200000|2020-07-13 16:20:00|1095.7|1095.2|1096.2|1095.7|1096.3|1095.8|1095.4|1094.9|304
1594657500000|2020-07-13 16:25:00|1096.1|1095.6|1095.6|1095.1|1096.2|1095.7|1095.6|1095.1|251
1594657800000|2020-07-13 16:30:00|1095.5|1095|1095|1094.5|1095.7|1095.2|1095|1094.5|126
1594658100000|2020-07-13 16:35:00|1094.9|1094.4|1094.8|1094.3|1094.9|1094.4|1094.3|1093.8|417
1594658400000|2020-07-13 16:40:00|1094.7|1094.2|1094.5|1094|1094.9|1094.4|1094.4|1093.9|452
1594658700000|2020-07-13 16:45:00|1094.4|1093.9|1094.3|1093.8|1094.6|1094.1|1094|1093.5|397
1594659000000|2020-07-13 16:50:00|1094.4|1093.9|1093.6|1093.1|1094.4|1093.9|1093.5|1093|305
1594659300000|2020-07-13 16:55:00|1093.7|1093.2|1093.3|1092.8|1094|1093.5|1093.3|1092.8|325
1594659600000|2020-07-13 17:00:00|1093.5|1093|1093.2|1092.7|1093.6|1093.1|1093|1092.5|465
1594659900000|2020-07-13 17:05:00|1093.4|1092.9|1093.3|1092.8|1093.5|1093|1093|1092.5|363
1594660200000|2020-07-13 17:10:00|1093.4|1092.9|1093.3|1092.8|1093.4|1092.9|1093|1092.5|440
1594660500000|2020-07-13 17:15:00|1093.4|1092.9|1093.7|1093.2|1094|1093.5|1093.3|1092.8|393
1594660800000|2020-07-13 17:20:00|1093.6|1093.1|1093.7|1093.2|1094.2|1093.7|1093.6|1093.1|213
1594661100000|2020-07-13 17:25:00|1093.8|1093.3|1093.4|1092.9|1093.8|1093.3|1093.3|1092.8|286
1594661400000|2020-07-13 17:30:00|1093.5|1093|1093.4|1092.9|1093.8|1093.3|1093.3|1092.8|216
1594661700000|2020-07-13 17:35:00|1093.3|1092.8|1093.3|1092.8|1093.8|1093.3|1093.1|1092.6|232
1594662000000|2020-07-13 17:40:00|1093.1|1092.6|1092.9|1092.4|1093.2|1092.7|1092.3|1091.8|256
1594662300000|2020-07-13 17:45:00|1093|1092.5|1092|1091.5|1093|1092.5|1092|1091.5|139
1594662600000|2020-07-13 17:50:00|1092.1|1091.6|1092.2|1091.7|1092.2|1091.7|1091.9|1091.4|160
1594662900000|2020-07-13 17:55:00|1092.1|1091.6|1091.6|1091.1|1092.3|1091.8|1091.5|1091|244
1594663200000|2020-07-13 18:00:00|1091.5|1091|1089.9|1089.4|1091.7|1091.2|1089.7|1089.2|451
1594663500000|2020-07-13 18:05:00|1089.8|1089.3|1087.3|1086.8|1090.2|1089.7|1086.8|1086.3|888
1594663800000|2020-07-13 18:10:00|1087.2|1086.7|1088.1|1087.6|1088.1|1087.6|1086.8|1086.3|750
1594664100000|2020-07-13 18:15:00|1088.4|1087.9|1089|1088.5|1089|1088.5|1087.9|1087.4|678
1594664400000|2020-07-13 18:20:00|1088.9|1088.4|1087.5|1087|1089|1088.5|1087|1086.5|903
1594664700000|2020-07-13 18:25:00|1087.6|1087.1|1086.3|1085.8|1088|1087.5|1086.1|1085.6|627
1594665000000|2020-07-13 18:30:00|1086.2|1085.7|1084.5|1084|1086.3|1085.8|1084.3|1083.8|819
1594665300000|2020-07-13 18:35:00|1084.4|1083.9|1085.7|1085.2|1085.7|1085.2|1083.8|1083.3|628
1594665600000|2020-07-13 18:40:00|1085.6|1085.1|1086.3|1085.8|1086.7|1086.2|1085.6|1085.1|555
1594665900000|2020-07-13 18:45:00|1086.4|1085.9|1086.8|1086.3|1087|1086.5|1085.1|1084.6|391
1594666200000|2020-07-13 18:50:00|1086.9|1086.4|1087.4|1086.9|1087.6|1087.1|1086.5|1086|636
1594666500000|2020-07-13 18:55:00|1087.3|1086.8|1087.1|1086.6|1087.7|1087.2|1086.7|1086.2|927
1594666800000|2020-07-13 19:00:00|1087.2|1086.7|1084.5|1084|1087.3|1086.8|1084.4|1083.9|1084
1594667100000|2020-07-13 19:05:00|1084.6|1084.1|1082.6|1082.1|1084.8|1084.3|1082.2|1081.7|1399
1594667400000|2020-07-13 19:10:00|1082.5|1082|1083.4|1082.9|1084.2|1083.7|1082.3|1081.8|615
1594667700000|2020-07-13 19:15:00|1083.2|1082.7|1082.6|1082.1|1083.9|1083.4|1082.5|1082|575
1594668000000|2020-07-13 19:20:00|1082.5|1082|1081.1|1080.6|1083.1|1082.6|1081.1|1080.6|676
1594668300000|2020-07-13 19:25:00|1081.2|1080.7|1080.6|1080.1|1081.7|1081.2|1080.3|1079.8|1589
1594668600000|2020-07-13 19:30:00|1080.7|1080.2|1077.2|1076.7|1080.9|1080.4|1077.2|1076.7|1690
1594668900000|2020-07-13 19:35:00|1077.3|1076.8|1077.7|1077.2|1078.9|1078.4|1077.3|1076.8|1314
1594669200000|2020-07-13 19:40:00|1077.8|1077.3|1078.9|1078.4|1079.9|1079.4|1077.5|1077|1400
1594669500000|2020-07-13 19:45:00|1079|1078.5|1076|1075.5|1079|1078.5|1075.7|1075.2|1901
1594669800000|2020-07-13 19:50:00|1075.4|1074.9|1074.2|1073.7|1076.3|1075.8|1074.2|1073.7|2661
1594670100000|2020-07-13 19:55:00|1074.1|1073.6|1076.5|1076|1076.7|1076.2|1074.1|1073.6|10370
1594670400000|2020-07-13 20:00:00|1076.8|1075.8|1077|1076|1077.5|1076.5|1076|1075|1086
1594670700000|2020-07-13 20:05:00|1076.9|1075.9|1076.8|1075.8|1077.4|1076.4|1076.4|1075.4|292
1594671000000|2020-07-13 20:10:00|1076.5|1075.5|1077.6|1076.6|1077.6|1076.6|1076.5|1075.5|145
1594671300000|2020-07-13 20:15:00|1077.3|1076.3|1077.5|1076.5|1077.8|1076.8|1077|1076|47
1594671600000|2020-07-13 20:20:00|1077.3|1076.3|1077.3|1076.3|1077.4|1076.4|1077.3|1076.3|3
1594671900000|2020-07-13 20:25:00|1077.4|1076.4|1078.2|1077.2|1078.2|1077.2|1077.4|1076.4|105
1594672200000|2020-07-13 20:30:00|1078.1|1077.1|1077.6|1076.6|1078.2|1077.2|1077.5|1076.5|16
1594672500000|2020-07-13 20:35:00|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.2|1076.2|6
1594672800000|2020-07-13 20:40:00|1077.3|1076.3|1077.3|1076.3|1077.6|1076.6|1077.3|1076.3|15
1594673100000|2020-07-13 20:45:00|1076.5|1075.5|1076|1075|1076.5|1075.5|1075.5|1074.5|92
1594673400000|2020-07-13 20:50:00|1075.8|1074.8|1075.9|1074.9|1076|1075|1075.6|1074.6|10
1594673700000|2020-07-13 20:55:00|1075.8|1074.8|1075.8|1074.8|1075.9|1074.9|1075.8|1074.8|12
1594674600000|2020-07-13 21:10:00|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1
1594677300000|2020-07-13 21:55:00|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1
1594677600000|2020-07-13 22:00:00|1079.7|1077.7|1082|1080|1082.6|1080.6|1079.7|1077.7|0
1594677900000|2020-07-13 22:05:00|1081.9|1079.9|1081.9|1079.9|1082.4|1080.4|1081.7|1079.7|0
1594678200000|2020-07-13 22:10:00|1082|1080|1082.2|1080.2|1082.2|1080.2|1081.7|1079.7|0
1594678500000|2020-07-13 22:15:00|1082.1|1080.1|1082|1080|1082.2|1080.2|1081.7|1079.7|0
1594678800000|2020-07-13 22:20:00|1081.9|1079.9|1082.5|1080.5|1082.8|1080.8|1081.9|1079.9|0
1594679100000|2020-07-13 22:25:00|1082.6|1080.6|1082.9|1080.9|1083|1081|1082.5|1080.5|0
1594679400000|2020-07-13 22:30:00|1083|1081|1082.3|1080.3|1083.1|1081.1|1082.2|1080.2|0
1594679700000|2020-07-13 22:35:00|1082.4|1080.4|1082.8|1080.8|1082.8|1080.8|1081.9|1079.9|0
1594680000000|2020-07-13 22:40:00|1082.7|1080.7|1082.5|1080.5|1082.8|1080.8|1082.2|1080.2|0
1594680300000|2020-07-13 22:45:00|1082.3|1080.3|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1594680600000|2020-07-13 22:50:00|1082.2|1080.2|1081.3|1079.3|1082.2|1080.2|1081.1|1079.1|0
1594680900000|2020-07-13 22:55:00|1081.4|1079.4|1080.8|1078.8|1081.4|1079.4|1080.5|1078.5|0
1594681200000|2020-07-13 23:00:00|1080.9|1078.9|1082|1080|1082|1080|1080.8|1078.8|0
1594681500000|2020-07-13 23:05:00|1081.9|1079.9|1081.7|1079.7|1082.1|1080.1|1081.2|1079.2|0
1594681800000|2020-07-13 23:10:00|1081.6|1079.6|1081.6|1079.6|1081.9|1079.9|1081.3|1079.3|0
1594682100000|2020-07-13 23:15:00|1081.5|1079.5|1081.6|1079.6|1081.7|1079.7|1081.3|1079.3|0
1594682400000|2020-07-13 23:20:00|1081.5|1079.5|1081.7|1079.7|1081.9|1079.9|1081.5|1079.5|0
1594682700000|2020-07-13 23:25:00|1081.8|1079.8|1082.1|1080.1|1082.2|1080.2|1081.7|1079.7|0
1594683000000|2020-07-13 23:30:00|1082|1080|1082.3|1080.3|1082.5|1080.5|1081.9|1079.9|0
1594683300000|2020-07-13 23:35:00|1082.4|1080.4|1082.1|1080.1|1082.4|1080.4|1082.1|1080.1|0
1594683600000|2020-07-13 23:40:00|1082.2|1080.2|1082.6|1080.6|1082.7|1080.7|1082.1|1080.1|0
1594683900000|2020-07-13 23:45:00|1082.5|1080.5|1082.7|1080.7|1082.7|1080.7|1082|1080|0
1594684200000|2020-07-13 23:50:00|1082.8|1080.8|1082.3|1080.3|1083.3|1081.3|1082.3|1080.3|0
1594684500000|2020-07-13 23:55:00|1082.2|1080.2|1081.6|1079.6|1082.3|1080.3|1080.9|1078.9|0
1594684800000|2020-07-14 00:00:00|1081.5|1079.5|1081|1080|1082.1|1081.1|1080|1079|126
1594685100000|2020-07-14 00:05:00|1080.9|1079.9|1081.6|1080.6|1081.6|1080.6|1079|1078|132
1594685400000|2020-07-14 00:10:00|1081.5|1080.5|1081.3|1080.3|1081.6|1080.6|1081.1|1080.1|50
1594685700000|2020-07-14 00:15:00|1081.2|1080.2|1080|1079|1081.2|1080.2|1079.5|1078.5|75
1594686000000|2020-07-14 00:20:00|1078.6|1077.6|1078.4|1077.4|1078.6|1077.6|1078.3|1077.3|10
1594686300000|2020-07-14 00:25:00|1077.8|1076.8|1078.7|1077.7|1078.7|1077.7|1077.6|1076.6|16
1594686600000|2020-07-14 00:30:00|1078|1077|1078|1077|1078|1077|1078|1077|2
1594686900000|2020-07-14 00:35:00|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|2
1594687200000|2020-07-14 00:40:00|1078|1077|1078.5|1077.5|1078.5|1077.5|1078|1077|4
1594687800000|2020-07-14 00:50:00|1079|1078|1079|1078|1079|1078|1079|1078|1
1594688400000|2020-07-14 01:00:00|1077.9|1076.9|1077|1076|1077.9|1076.9|1077|1076|3
1594688700000|2020-07-14 01:05:00|1077.7|1076.7|1078.6|1077.6|1078.6|1077.6|1077.7|1076.7|4
1594689000000|2020-07-14 01:10:00|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1
1594689300000|2020-07-14 01:15:00|1077|1076|1077|1076|1077|1076|1075.7|1074.7|36
1594689600000|2020-07-14 01:20:00|1076.3|1075.3|1069.5|1068.5|1076.3|1075.3|1068.7|1067.7|234
1594689900000|2020-07-14 01:25:00|1069.6|1068.6|1070.2|1069.2|1070.8|1069.8|1069.6|1068.6|9
1594690200000|2020-07-14 01:30:00|1070.7|1069.7|1072.5|1071.5|1072.8|1071.8|1070.7|1069.7|45
1594690500000|2020-07-14 01:35:00|1072.7|1071.7|1074.9|1073.9|1075.1|1074.1|1072.7|1071.7|13
1594690800000|2020-07-14 01:40:00|1075|1074|1074.5|1073.5|1075|1074|1073.2|1072.2|32
1594691100000|2020-07-14 01:45:00|1073|1072|1072.5|1071.5|1073.1|1072.1|1072.2|1071.2|15
1594691400000|2020-07-14 01:50:00|1073.2|1072.2|1072.4|1071.4|1073.2|1072.2|1071.7|1070.7|13
1594691700000|2020-07-14 01:55:00|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1
1594692000000|2020-07-14 02:00:00|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1
1594692300000|2020-07-14 02:05:00|1071.8|1070.8|1072.1|1071.1|1072.1|1071.1|1071.8|1070.8|2
1594692600000|2020-07-14 02:10:00|1071.9|1070.9|1069.7|1068.7|1072.2|1071.2|1069.7|1068.7|29
1594692900000|2020-07-14 02:15:00|1070|1069|1070|1069|1070|1069|1070|1069|1
1594693200000|2020-07-14 02:20:00|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|2
1594693500000|2020-07-14 02:25:00|1069.1|1068.1|1067.5|1066.5|1069.1|1068.1|1067.5|1066.5|11
1594693800000|2020-07-14 02:30:00|1067.1|1066.1|1063.6|1062.6|1067.1|1066.1|1063.6|1062.6|101
1594694100000|2020-07-14 02:35:00|1063.5|1062.5|1063|1062|1063.5|1062.5|1062.3|1061.3|68
1594694400000|2020-07-14 02:40:00|1063.7|1062.7|1064.7|1063.7|1065.2|1064.2|1063.7|1062.7|52
1594694700000|2020-07-14 02:45:00|1064.6|1063.6|1065.5|1064.5|1065.5|1064.5|1064.6|1063.6|16
1594695000000|2020-07-14 02:50:00|1066.4|1065.4|1066.4|1065.4|1066.5|1065.5|1065.8|1064.8|39
1594695300000|2020-07-14 02:55:00|1066.3|1065.3|1064.9|1063.9|1066.3|1065.3|1064.9|1063.9|7
1594695600000|2020-07-14 03:00:00|1066.3|1065.3|1067.4|1066.4|1067.4|1066.4|1066.2|1065.2|9
1594695900000|2020-07-14 03:05:00|1067.1|1066.1|1067.3|1066.3|1067.3|1066.3|1067.1|1066.1|2
1594696200000|2020-07-14 03:10:00|1067.1|1066.1|1067.1|1066.1|1067.8|1066.8|1066.7|1065.7|6
1594696500000|2020-07-14 03:15:00|1065.5|1064.5|1065.8|1064.8|1066|1065|1065.2|1064.2|39
1594696800000|2020-07-14 03:20:00|1066.2|1065.2|1064.9|1063.9|1066.2|1065.2|1064.5|1063.5|6
1594697100000|2020-07-14 03:25:00|1065.5|1064.5|1064.8|1063.8|1065.5|1064.5|1064.8|1063.8|4
1594697400000|2020-07-14 03:30:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|2
1594697700000|2020-07-14 03:35:00|1064.7|1063.7|1064.5|1063.5|1064.7|1063.7|1064.3|1063.3|6
1594698000000|2020-07-14 03:40:00|1064.7|1063.7|1064.9|1063.9|1064.9|1063.9|1064.2|1063.2|13
1594698300000|2020-07-14 03:45:00|1063.8|1062.8|1064.3|1063.3|1064.3|1063.3|1063.8|1062.8|8
1594698600000|2020-07-14 03:50:00|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1
1594699500000|2020-07-14 04:05:00|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1
1594700100000|2020-07-14 04:15:00|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1
1594700400000|2020-07-14 04:20:00|1063.9|1062.9|1063.8|1062.8|1063.9|1062.9|1063.8|1062.8|3
1594701000000|2020-07-14 04:30:00|1064.3|1063.3|1064.3|1063.3|1064.4|1063.4|1064.2|1063.2|5
1594701300000|2020-07-14 04:35:00|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|2
1594702500000|2020-07-14 04:55:00|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|2
1594702800000|2020-07-14 05:00:00|1065.9|1064.9|1066.3|1065.3|1066.5|1065.5|1065.9|1064.9|9
1594703100000|2020-07-14 05:05:00|1066.4|1065.4|1066.7|1065.7|1066.7|1065.7|1066.4|1065.4|5
1594703400000|2020-07-14 05:10:00|1065.5|1064.5|1065.1|1064.1|1065.5|1064.5|1065.1|1064.1|4
1594703700000|2020-07-14 05:15:00|1065.7|1064.7|1067|1066|1067|1066|1065.7|1064.7|7
1594704000000|2020-07-14 05:20:00|1066.6|1065.6|1066.3|1065.3|1066.9|1065.9|1066.1|1065.1|17
1594704300000|2020-07-14 05:25:00|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1
1594704600000|2020-07-14 05:30:00|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|2
1594704900000|2020-07-14 05:35:00|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|5
1594705500000|2020-07-14 05:45:00|1065.1|1064.1|1065.3|1064.3|1065.3|1064.3|1064.3|1063.3|20
1594705800000|2020-07-14 05:50:00|1064.8|1063.8|1064|1063|1064.8|1063.8|1063|1062|32
1594706100000|2020-07-14 05:55:00|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|3
1594706400000|2020-07-14 06:00:00|1063.5|1062.5|1064.5|1063.5|1064.7|1063.7|1063.3|1062.3|16
1594706700000|2020-07-14 06:05:00|1065.1|1064.1|1066.7|1065.7|1066.7|1065.7|1065.1|1064.1|25
1594707000000|2020-07-14 06:10:00|1067|1066|1068.5|1067.5|1068.6|1067.6|1067|1066|104
1594707300000|2020-07-14 06:15:00|1068.4|1067.4|1067.5|1066.5|1069.2|1068.2|1067.5|1066.5|83
1594707600000|2020-07-14 06:20:00|1069.1|1068.1|1071.1|1070.1|1071.1|1070.1|1068.5|1067.5|51
1594707900000|2020-07-14 06:25:00|1071.2|1070.2|1070.5|1069.5|1072|1071|1070.5|1069.5|51
1594708200000|2020-07-14 06:30:00|1071.4|1070.4|1070.6|1069.6|1071.9|1070.9|1070.6|1069.6|45
1594708500000|2020-07-14 06:35:00|1070.5|1069.5|1070.5|1069.5|1070.9|1069.9|1069.9|1068.9|72
1594708800000|2020-07-14 06:40:00|1070.4|1069.4|1070.8|1069.8|1071.2|1070.2|1070.4|1069.4|27
1594709100000|2020-07-14 06:45:00|1071.2|1070.2|1071.7|1070.7|1071.9|1070.9|1070.6|1069.6|63
1594709400000|2020-07-14 06:50:00|1071.4|1070.4|1071.8|1070.8|1072.1|1071.1|1071.2|1070.2|47
1594709700000|2020-07-14 06:55:00|1072.1|1071.1|1071.2|1070.2|1072.1|1071.1|1071.2|1070.2|5
1594710000000|2020-07-14 07:00:00|1071|1070|1071.2|1070.2|1071.7|1070.7|1071|1070|139
1594710300000|2020-07-14 07:05:00|1071|1070|1070.4|1069.4|1071.8|1070.8|1070.4|1069.4|215
1594710600000|2020-07-14 07:10:00|1070.2|1069.2|1069.8|1068.8|1070.4|1069.4|1069.1|1068.1|226
1594710900000|2020-07-14 07:15:00|1069.6|1068.6|1068.9|1067.9|1070|1069|1068.2|1067.2|126
1594711200000|2020-07-14 07:20:00|1069|1068|1069|1068|1069.5|1068.5|1067.8|1066.8|252
1594711500000|2020-07-14 07:25:00|1068.7|1067.7|1069.8|1068.8|1070.1|1069.1|1068.2|1067.2|220
1594711800000|2020-07-14 07:30:00|1069.9|1068.9|1067.8|1066.8|1069.9|1068.9|1067.8|1066.8|136
1594712100000|2020-07-14 07:35:00|1068|1067|1066.6|1065.6|1068.1|1067.1|1066.5|1065.5|452
1594712400000|2020-07-14 07:40:00|1066.3|1065.3|1066.3|1065.3|1066.4|1065.4|1064.7|1063.7|528
1594712700000|2020-07-14 07:45:00|1066.4|1065.4|1066.7|1065.7|1067.3|1066.3|1066.1|1065.1|277
1594713000000|2020-07-14 07:50:00|1066.6|1065.6|1066.8|1065.8|1067.2|1066.2|1065.9|1064.9|284
1594713300000|2020-07-14 07:55:00|1066.9|1065.9|1066.4|1065.4|1067|1066|1066.3|1065.3|214
1594713600000|2020-07-14 08:00:00|1066.5|1065.5|1067.7|1066.7|1068|1067|1066.4|1065.4|213
1594713900000|2020-07-14 08:05:00|1067.5|1066.5|1069.5|1068.5|1069.7|1068.7|1067.4|1066.4|509
1594714200000|2020-07-14 08:10:00|1069.8|1068.8|1069.5|1068.5|1070.7|1069.7|1069.4|1068.4|641
1594714500000|2020-07-14 08:15:00|1069.7|1068.7|1069|1068|1070|1069|1068.8|1067.8|106
1594714800000|2020-07-14 08:20:00|1069.3|1068.3|1069.5|1068.5|1070|1069|1068.9|1067.9|150
1594715100000|2020-07-14 08:25:00|1069.8|1068.8|1069.4|1068.4|1069.8|1068.8|1068.6|1067.6|368
1594715400000|2020-07-14 08:30:00|1069.5|1068.5|1069.1|1068.1|1070|1069|1069.1|1068.1|155
1594715700000|2020-07-14 08:35:00|1068.9|1067.9|1070.5|1069.5|1070.6|1069.6|1068.8|1067.8|151
1594716000000|2020-07-14 08:40:00|1070.3|1069.3|1070.5|1069.5|1070.6|1069.6|1070|1069|68
1594716300000|2020-07-14 08:45:00|1070.6|1069.6|1071|1070|1071.4|1070.4|1070.4|1069.4|149
1594716600000|2020-07-14 08:50:00|1070.9|1069.9|1069.9|1068.9|1070.9|1069.9|1069.9|1068.9|121
1594716900000|2020-07-14 08:55:00|1070.1|1069.1|1070.8|1069.8|1070.8|1069.8|1070.1|1069.1|473
1594717200000|2020-07-14 09:00:00|1070.7|1069.7|1070.7|1069.7|1071.4|1070.4|1070.2|1069.2|556
1594717500000|2020-07-14 09:05:00|1070.8|1069.8|1069.9|1068.9|1071|1070|1069.9|1068.9|110
1594717800000|2020-07-14 09:10:00|1069.8|1068.8|1070.5|1069.5|1070.6|1069.6|1069.1|1068.1|84
1594718100000|2020-07-14 09:15:00|1070.6|1069.6|1071.5|1070.5|1071.8|1070.8|1070|1069|240
1594718400000|2020-07-14 09:20:00|1071.4|1070.4|1071.2|1070.2|1071.7|1070.7|1071.1|1070.1|81
1594718700000|2020-07-14 09:25:00|1071.3|1070.3|1071.8|1070.8|1072|1071|1070.7|1069.7|186
1594719000000|2020-07-14 09:30:00|1072.1|1071.1|1071|1070|1072.2|1071.2|1071|1070|82
1594719300000|2020-07-14 09:35:00|1070.9|1069.9|1071.3|1070.3|1071.4|1070.4|1070.9|1069.9|28
1594719600000|2020-07-14 09:40:00|1071.2|1070.2|1070.9|1069.9|1071.2|1070.2|1070.8|1069.8|56
1594719900000|2020-07-14 09:45:00|1070.8|1069.8|1071.2|1070.2|1071.3|1070.3|1070.7|1069.7|95
1594720200000|2020-07-14 09:50:00|1071.4|1070.4|1070.3|1069.3|1071.4|1070.4|1070.3|1069.3|56
1594720500000|2020-07-14 09:55:00|1070.4|1069.4|1070.7|1069.7|1070.9|1069.9|1070.2|1069.2|111
1594720800000|2020-07-14 10:00:00|1070.9|1069.9|1071.1|1070.1|1071.3|1070.3|1070.3|1069.3|35
1594721100000|2020-07-14 10:05:00|1071|1070|1071.1|1070.1|1071.2|1070.2|1070.5|1069.5|49
1594721400000|2020-07-14 10:10:00|1070.9|1069.9|1070.2|1069.2|1070.9|1069.9|1070.2|1069.2|142
1594721700000|2020-07-14 10:15:00|1070.3|1069.3|1069.5|1068.5|1070.3|1069.3|1069.4|1068.4|172
1594722000000|2020-07-14 10:20:00|1069.6|1068.6|1069.9|1068.9|1070.3|1069.3|1069.6|1068.6|94
1594722300000|2020-07-14 10:25:00|1070.1|1069.1|1069.5|1068.5|1070.1|1069.1|1069.5|1068.5|89
1594722600000|2020-07-14 10:30:00|1069.6|1068.6|1069.2|1068.2|1069.6|1068.6|1069|1068|43
1594722900000|2020-07-14 10:35:00|1069.1|1068.1|1069.4|1068.4|1069.5|1068.5|1069.1|1068.1|34
1594723200000|2020-07-14 10:40:00|1069.5|1068.5|1070|1069|1070.1|1069.1|1069.5|1068.5|77
1594723500000|2020-07-14 10:45:00|1070.1|1069.1|1069.7|1068.7|1070.1|1069.1|1069.4|1068.4|116
1594723800000|2020-07-14 10:50:00|1069.6|1068.6|1069.9|1068.9|1070.1|1069.1|1069.3|1068.3|95
1594724100000|2020-07-14 10:55:00|1069.8|1068.8|1070.2|1069.2|1070.3|1069.3|1069.8|1068.8|84
1594724400000|2020-07-14 11:00:00|1070.3|1069.3|1070.4|1069.4|1070.5|1069.5|1069.9|1068.9|501
1594724700000|2020-07-14 11:05:00|1070.3|1069.3|1069.4|1068.4|1070.5|1069.5|1069.3|1068.3|602
1594725000000|2020-07-14 11:10:00|1069.3|1068.3|1068.1|1067.1|1069.3|1068.3|1067.7|1066.7|673
1594725300000|2020-07-14 11:15:00|1068.2|1067.2|1068.6|1067.6|1068.6|1067.6|1067.9|1066.9|215
1594725600000|2020-07-14 11:20:00|1068.4|1067.4|1069|1068|1069|1068|1068.4|1067.4|339
1594725900000|2020-07-14 11:25:00|1068.9|1067.9|1069.8|1068.8|1069.8|1068.8|1068.9|1067.9|294
1594726200000|2020-07-14 11:30:00|1069.7|1068.7|1069.8|1068.8|1070.1|1069.1|1069.5|1068.5|87
1594726500000|2020-07-14 11:35:00|1070|1069|1069.2|1068.2|1070.1|1069.1|1069|1068|613
1594726800000|2020-07-14 11:40:00|1069.4|1068.4|1069.6|1068.6|1070|1069|1069.1|1068.1|469
1594727100000|2020-07-14 11:45:00|1069.7|1068.7|1069.1|1068.1|1069.8|1068.8|1068.8|1067.8|279
1594727400000|2020-07-14 11:50:00|1069|1068|1070.3|1069.3|1070.4|1069.4|1069|1068|229
1594727700000|2020-07-14 11:55:00|1070.2|1069.2|1069.9|1068.9|1070.2|1069.2|1069.5|1068.5|831
1594728000000|2020-07-14 12:00:00|1070.1|1069.1|1070.5|1069.5|1070.6|1069.6|1069.7|1068.7|643
1594728300000|2020-07-14 12:05:00|1070.6|1069.6|1070.7|1069.7|1071.4|1070.4|1070.6|1069.6|294
1594728600000|2020-07-14 12:10:00|1070.8|1069.8|1070.1|1069.1|1070.9|1069.9|1070|1069|422
1594728900000|2020-07-14 12:15:00|1070.2|1069.2|1070.2|1069.2|1070.7|1069.7|1069.8|1068.8|489
1594729200000|2020-07-14 12:20:00|1070.1|1069.1|1069.7|1068.7|1070.7|1069.7|1069.5|1068.5|278
1594729500000|2020-07-14 12:25:00|1069.6|1068.6|1069.4|1068.4|1070|1069|1069.2|1068.2|279
1594729800000|2020-07-14 12:30:00|1069.5|1068.5|1068.5|1067.5|1069.7|1068.7|1067.7|1066.7|954
1594730100000|2020-07-14 12:35:00|1068.1|1067.1|1066.6|1065.6|1068.8|1067.8|1066.5|1065.5|268
1594730400000|2020-07-14 12:40:00|1066.4|1065.4|1067.7|1066.7|1067.7|1066.7|1066.4|1065.4|153
1594730700000|2020-07-14 12:45:00|1067.5|1066.5|1067.7|1066.7|1068.7|1067.7|1067.5|1066.5|79
1594731000000|2020-07-14 12:50:00|1067.6|1066.6|1067.9|1066.9|1068.4|1067.4|1067.4|1066.4|365
1594731300000|2020-07-14 12:55:00|1068|1067|1064.6|1063.6|1068|1067|1064.6|1063.6|853
1594731600000|2020-07-14 13:00:00|1064.7|1063.7|1065.8|1064.8|1066.1|1065.1|1064.5|1063.5|326
1594731900000|2020-07-14 13:05:00|1065.9|1064.9|1064.3|1063.3|1066|1065|1063.7|1062.7|418
1594732200000|2020-07-14 13:10:00|1064.5|1063.5|1063.5|1062.5|1064.9|1063.9|1063.2|1062.2|456
1594732500000|2020-07-14 13:15:00|1063.6|1062.6|1063.5|1062.5|1063.9|1062.9|1062.8|1061.8|430
1594732800000|2020-07-14 13:20:00|1063.4|1062.4|1064|1063|1065|1064|1063.4|1062.4|481
1594733100000|2020-07-14 13:25:00|1063.9|1062.9|1063.7|1062.7|1064.1|1063.1|1063.2|1062.2|327
1594733400000|2020-07-14 13:30:00|1063.5|1063|1068|1067.5|1068.3|1067.8|1063.1|1062.6|5702
1594733700000|2020-07-14 13:35:00|1067.9|1067.4|1068.8|1068.3|1068.9|1068.4|1066.1|1065.6|2290
1594734000000|2020-07-14 13:40:00|1068.7|1068.2|1069.8|1069.3|1070.9|1070.4|1068.3|1067.8|1615
1594734300000|2020-07-14 13:45:00|1069.9|1069.4|1065.9|1065.4|1069.9|1069.4|1065.8|1065.3|1809
1594734600000|2020-07-14 13:50:00|1066|1065.5|1063.4|1062.9|1066.3|1065.8|1061.6|1061.1|1917
1594734900000|2020-07-14 13:55:00|1063.2|1062.7|1065.9|1065.4|1066.8|1066.3|1062.3|1061.8|1956
1594735200000|2020-07-14 14:00:00|1065.8|1065.3|1062.8|1062.3|1066.5|1066|1062.7|1062.2|1325
1594735500000|2020-07-14 14:05:00|1062.7|1062.2|1062|1061.5|1063.9|1063.4|1061.9|1061.4|1735
1594735800000|2020-07-14 14:10:00|1062.1|1061.6|1062|1061.5|1063.7|1063.2|1061.5|1061|1854
1594736100000|2020-07-14 14:15:00|1061.9|1061.4|1062.3|1061.8|1063.6|1063.1|1061.2|1060.7|1606
1594736400000|2020-07-14 14:20:00|1062.2|1061.7|1065|1064.5|1066|1065.5|1061.8|1061.3|1930
1594736700000|2020-07-14 14:25:00|1065.1|1064.6|1066.4|1065.9|1066.4|1065.9|1064.1|1063.6|1211
1594737000000|2020-07-14 14:30:00|1066.3|1065.8|1068.5|1068|1068.7|1068.2|1066.3|1065.8|1583
1594737300000|2020-07-14 14:35:00|1068.4|1067.9|1066.8|1066.3|1068.9|1068.4|1066.6|1066.1|1140
1594737600000|2020-07-14 14:40:00|1066.9|1066.4|1068.9|1068.4|1069.5|1069|1066.9|1066.4|1415
1594737900000|2020-07-14 14:45:00|1069|1068.5|1069.1|1068.6|1069.8|1069.3|1067.9|1067.4|1226
1594738200000|2020-07-14 14:50:00|1069|1068.5|1070.2|1069.7|1070.5|1070|1068.5|1068|1181
1594738500000|2020-07-14 14:55:00|1070.3|1069.8|1068.3|1067.8|1070.3|1069.8|1068.2|1067.7|1069
1594738800000|2020-07-14 15:00:00|1068.4|1067.9|1068.9|1068.4|1070.6|1070.1|1067.4|1066.9|1725
1594739100000|2020-07-14 15:05:00|1068.8|1068.3|1069.5|1069|1070.3|1069.8|1067.1|1066.6|1621
1594739400000|2020-07-14 15:10:00|1069.7|1069.2|1070.2|1069.7|1071|1070.5|1069.6|1069.1|1139
1594739700000|2020-07-14 15:15:00|1070.3|1069.8|1071|1070.5|1071.4|1070.9|1068.9|1068.4|1035
1594740000000|2020-07-14 15:20:00|1070.8|1070.3|1070.9|1070.4|1071.9|1071.4|1070.6|1070.1|907
1594740300000|2020-07-14 15:25:00|1071.1|1070.6|1070.9|1070.4|1072.1|1071.6|1070.8|1070.3|1521
1594740600000|2020-07-14 15:30:00|1071|1070.5|1072.9|1072.4|1073.3|1072.8|1070.5|1070|1362
1594740900000|2020-07-14 15:35:00|1073.1|1072.6|1072.6|1072.1|1073.8|1073.3|1072.4|1071.9|920
1594741200000|2020-07-14 15:40:00|1072.5|1072|1074.1|1073.6|1074.2|1073.7|1072.1|1071.6|727
1594741500000|2020-07-14 15:45:00|1074.2|1073.7|1074|1073.5|1074.9|1074.4|1073.2|1072.7|1158
1594741800000|2020-07-14 15:50:00|1073.9|1073.4|1073|1072.5|1074.3|1073.8|1073|1072.5|593
1594742100000|2020-07-14 15:55:00|1073.1|1072.6|1073.2|1072.7|1073.4|1072.9|1072.7|1072.2|706
1594742400000|2020-07-14 16:00:00|1073.1|1072.6|1073.4|1072.9|1073.4|1072.9|1072.7|1072.2|688
1594742700000|2020-07-14 16:05:00|1073.3|1072.8|1072.2|1071.7|1073.5|1073|1071.9|1071.4|1053
1594743000000|2020-07-14 16:10:00|1072.3|1071.8|1072.3|1071.8|1072.9|1072.4|1072.1|1071.6|613
1594743300000|2020-07-14 16:15:00|1071.9|1071.4|1074.2|1073.7|1074.5|1074|1071.9|1071.4|764
1594743600000|2020-07-14 16:20:00|1074.3|1073.8|1074.6|1074.1|1075.3|1074.8|1074|1073.5|915
1594743900000|2020-07-14 16:25:00|1074.7|1074.2|1073.5|1073|1074.8|1074.3|1073.3|1072.8|1009
1594744200000|2020-07-14 16:30:00|1073.8|1073.3|1073.8|1073.3|1074.3|1073.8|1073.5|1073|423
1594744500000|2020-07-14 16:35:00|1074.1|1073.6|1074.3|1073.8|1074.7|1074.2|1074|1073.5|351
1594744800000|2020-07-14 16:40:00|1074.4|1073.9|1073.6|1073.1|1074.7|1074.2|1073.3|1072.8|382
1594745100000|2020-07-14 16:45:00|1073.7|1073.2|1074.7|1074.2|1075|1074.5|1073.7|1073.2|291
1594745400000|2020-07-14 16:50:00|1074.6|1074.1|1073.3|1072.8|1074.6|1074.1|1073.3|1072.8|354
1594745700000|2020-07-14 16:55:00|1073.4|1072.9|1073|1072.5|1073.5|1073|1072.4|1071.9|622
1594746000000|2020-07-14 17:00:00|1072.9|1072.4|1072.4|1071.9|1073.4|1072.9|1072.3|1071.8|570
1594746300000|2020-07-14 17:05:00|1072.5|1072|1071.7|1071.2|1073|1072.5|1071.4|1070.9|749
1594746600000|2020-07-14 17:10:00|1071.6|1071.1|1073.5|1073|1073.5|1073|1071.5|1071|422
1594746900000|2020-07-14 17:15:00|1073.7|1073.2|1073.6|1073.1|1074.2|1073.7|1073.6|1073.1|359
1594747200000|2020-07-14 17:20:00|1073.5|1073|1074.4|1073.9|1074.6|1074.1|1073.5|1073|419
1594747500000|2020-07-14 17:25:00|1074.5|1074|1074.7|1074.2|1075.5|1075|1074.3|1073.8|688
1594747800000|2020-07-14 17:30:00|1074.6|1074.1|1075.6|1075.1|1075.7|1075.2|1074.5|1074|534
1594748100000|2020-07-14 17:35:00|1075.5|1075|1076.8|1076.3|1077|1076.5|1075.5|1075|1714
1594748400000|2020-07-14 17:40:00|1076.9|1076.4|1077.6|1077.1|1077.6|1077.1|1076.6|1076.1|895
1594748700000|2020-07-14 17:45:00|1077.3|1076.8|1077.7|1077.2|1078.1|1077.6|1077.3|1076.8|858
1594749000000|2020-07-14 17:50:00|1077.8|1077.3|1078.5|1078|1078.6|1078.1|1077.4|1076.9|436
1594749300000|2020-07-14 17:55:00|1078.6|1078.1|1077.5|1077|1078.8|1078.3|1076.2|1075.7|2792
1594749600000|2020-07-14 18:00:00|1077.4|1076.9|1077.6|1077.1|1078.6|1078.1|1076.7|1076.2|1012
1594749900000|2020-07-14 18:05:00|1077.5|1077|1077.5|1077|1077.5|1077|1076.2|1075.7|504
1594750200000|2020-07-14 18:10:00|1077.6|1077.1|1077.4|1076.9|1077.8|1077.3|1077.1|1076.6|449
1594750500000|2020-07-14 18:15:00|1077.5|1077|1077.8|1077.3|1078.7|1078.2|1077.3|1076.8|754
1594750800000|2020-07-14 18:20:00|1078|1077.5|1078.3|1077.8|1078.7|1078.2|1077.7|1077.2|648
1594751100000|2020-07-14 18:25:00|1078.4|1077.9|1078|1077.5|1078.6|1078.1|1077.5|1077|638
1594751400000|2020-07-14 18:30:00|1078.2|1077.7|1077.4|1076.9|1078.6|1078.1|1077.3|1076.8|411
1594751700000|2020-07-14 18:35:00|1077.5|1077|1075.9|1075.4|1077.7|1077.2|1075.9|1075.4|755
1594752000000|2020-07-14 18:40:00|1076.2|1075.7|1076.7|1076.2|1076.8|1076.3|1075.9|1075.4|595
1594752300000|2020-07-14 18:45:00|1076.6|1076.1|1075.9|1075.4|1077.1|1076.6|1075.5|1075|706
1594752600000|2020-07-14 18:50:00|1075.8|1075.3|1076.8|1076.3|1077|1076.5|1075.8|1075.3|411
1594752900000|2020-07-14 18:55:00|1076.7|1076.2|1077.6|1077.1|1077.8|1077.3|1076.1|1075.6|729
1594753200000|2020-07-14 19:00:00|1077.5|1077|1075.8|1075.3|1077.9|1077.4|1075.7|1075.2|758
1594753500000|2020-07-14 19:05:00|1076|1075.5|1075.1|1074.6|1076.2|1075.7|1075|1074.5|749
1594753800000|2020-07-14 19:10:00|1075.2|1074.7|1074.4|1073.9|1075.5|1075|1074.3|1073.8|650
1594754100000|2020-07-14 19:15:00|1074.3|1073.8|1074.9|1074.4|1075.1|1074.6|1073.7|1073.2|1030
1594754400000|2020-07-14 19:20:00|1075|1074.5|1077|1076.5|1077|1076.5|1074.8|1074.3|852
1594754700000|2020-07-14 19:25:00|1076.9|1076.4|1076.8|1076.3|1077.4|1076.9|1076.3|1075.8|469
1594755000000|2020-07-14 19:30:00|1076.9|1076.4|1077|1076.5|1077.4|1076.9|1076.5|1076|451
1594755300000|2020-07-14 19:35:00|1076.9|1076.4|1077.8|1077.3|1077.8|1077.3|1076.5|1076|517
1594755600000|2020-07-14 19:40:00|1077.7|1077.2|1078.1|1077.6|1078.3|1077.8|1077.6|1077.1|825
1594755900000|2020-07-14 19:45:00|1078.2|1077.7|1078.7|1078.2|1079|1078.5|1077.9|1077.4|1390
1594756200000|2020-07-14 19:50:00|1078.6|1078.1|1080.1|1079.6|1080.5|1080|1078.6|1078.1|2249
1594756500000|2020-07-14 19:55:00|1080|1079.5|1077.9|1077.4|1080|1079.5|1077.8|1077.3|7637
1594756800000|2020-07-14 20:00:00|1078.1|1077.1|1077|1076|1078.4|1077.4|1076.5|1075.5|1053
1594757100000|2020-07-14 20:05:00|1076.9|1075.9|1076.8|1075.8|1077.1|1076.1|1076.5|1075.5|480
1594757400000|2020-07-14 20:10:00|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1076.7|1075.7|83
1594757700000|2020-07-14 20:15:00|1076.8|1075.8|1077|1076|1077.6|1076.6|1076.8|1075.8|13
1594758300000|2020-07-14 20:25:00|1076.9|1075.9|1075.7|1074.7|1077|1076|1075.7|1074.7|185
1594758600000|2020-07-14 20:30:00|1075.6|1074.6|1076.4|1075.4|1076.5|1075.5|1075.6|1074.6|73
1594758900000|2020-07-14 20:35:00|1076.5|1075.5|1076.3|1075.3|1076.5|1075.5|1076.2|1075.2|13
1594759500000|2020-07-14 20:45:00|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|8
1594760100000|2020-07-14 20:55:00|1076.3|1075.3|1076.4|1075.4|1076.7|1075.7|1076.3|1075.3|29
1594760400000|2020-07-14 21:00:00|1076.3|1075.3|1078.9|1077.9|1078.9|1077.9|1076.3|1075.3|64
1594760700000|2020-07-14 21:05:00|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|3
1594761000000|2020-07-14 21:10:00|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1
1594761600000|2020-07-14 21:20:00|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|4
1594763100000|2020-07-14 21:45:00|||||||||1
1594764000000|2020-07-14 22:00:00|1082.4|1080.4|1086.2|1084.2|1087.2|1085.2|1082.4|1080.4|0
1594764300000|2020-07-14 22:05:00|1086.3|1084.3|1085.2|1083.2|1086.9|1084.9|1084.9|1082.9|0
1594764600000|2020-07-14 22:10:00|1085.1|1083.1|1086.3|1084.3|1086.5|1084.5|1085.1|1083.1|0
1594764900000|2020-07-14 22:15:00|1086.4|1084.4|1086.2|1084.2|1087|1085|1085.6|1083.6|0
1594765200000|2020-07-14 22:20:00|1086.1|1084.1|1086.9|1084.9|1086.9|1084.9|1086.1|1084.1|0
1594765500000|2020-07-14 22:25:00|1087|1085|1086.7|1084.7|1087.5|1085.5|1086.7|1084.7|0
1594765800000|2020-07-14 22:30:00|1086.8|1084.8|1086.2|1084.2|1087|1085|1085.3|1083.3|0
1594766100000|2020-07-14 22:35:00|1086.1|1084.1|1086.5|1084.5|1086.5|1084.5|1086|1084|0
1594766400000|2020-07-14 22:40:00|1086.3|1084.3|1087|1085|1087.2|1085.2|1086.2|1084.2|0
1594766700000|2020-07-14 22:45:00|1086.9|1084.9|1086.5|1084.5|1087.5|1085.5|1086.5|1084.5|0
1594767000000|2020-07-14 22:50:00|1086.6|1084.6|1086.9|1084.9|1086.9|1084.9|1086.4|1084.4|0
1594767300000|2020-07-14 22:55:00|1087|1085|1086.5|1084.5|1087.1|1085.1|1086.4|1084.4|0
1594767600000|2020-07-14 23:00:00|1086.8|1084.8|1086.6|1084.6|1087|1085|1086.5|1084.5|0
1594767900000|2020-07-14 23:05:00|1086.7|1084.7|1085.8|1083.8|1086.7|1084.7|1085.6|1083.6|0
1594768200000|2020-07-14 23:10:00|1085.7|1083.7|1085.6|1083.6|1086|1084|1085.6|1083.6|0
1594768500000|2020-07-14 23:15:00|1085.7|1083.7|1085.9|1083.9|1086.1|1084.1|1085.7|1083.7|0
1594768800000|2020-07-14 23:20:00|1085.8|1083.8|1085.9|1083.9|1086.1|1084.1|1085.7|1083.7|0
1594769100000|2020-07-14 23:25:00|1086|1084|1085.7|1083.7|1086|1084|1085.6|1083.6|0
1594769400000|2020-07-14 23:30:00|1085.8|1083.8|1085.5|1083.5|1085.9|1083.9|1085.2|1083.2|0
1594769700000|2020-07-14 23:35:00|1085.6|1083.6|1085.5|1083.5|1085.7|1083.7|1085.2|1083.2|0
1594770000000|2020-07-14 23:40:00|1085.6|1083.6|1085.3|1083.3|1085.6|1083.6|1085|1083|0
1594770300000|2020-07-14 23:45:00|1085.4|1083.4|1085|1083|1085.4|1083.4|1084.5|1082.5|0
1594770600000|2020-07-14 23:50:00|1084.9|1082.9|1085|1083|1085|1083|1084.3|1082.3|0
1594770900000|2020-07-14 23:55:00|1085.1|1083.1|1085.9|1083.9|1085.9|1083.9|1085|1083|0
1594771200000|2020-07-15 00:00:00|1084.5|1083.5|1085.7|1084.7|1085.7|1084.7|1083.5|1082.5|81
1594771500000|2020-07-15 00:05:00|1085.5|1084.5|1085.6|1084.6|1086.2|1085.2|1084.9|1083.9|80
1594771800000|2020-07-15 00:10:00|1086.4|1085.4|1085.6|1084.6|1087.4|1086.4|1085|1084|107
1594772100000|2020-07-15 00:15:00|1085|1084|1085|1084|1085.3|1084.3|1084.9|1083.9|43
1594772400000|2020-07-15 00:20:00|1084.9|1083.9|1084.3|1083.3|1084.9|1083.9|1084.3|1083.3|2
1594772700000|2020-07-15 00:25:00|1084.4|1083.4|1083.5|1082.5|1084.8|1083.8|1083|1082|19
1594773000000|2020-07-15 00:30:00|1084|1083|1084|1083|1084|1083|1084|1083|2
1594773300000|2020-07-15 00:35:00|1083.8|1082.8|1083.1|1082.1|1083.8|1082.8|1083.1|1082.1|4
1594773600000|2020-07-15 00:40:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1
1594773900000|2020-07-15 00:45:00|1083.4|1082.4|1084.5|1083.5|1084.5|1083.5|1083.4|1082.4|4
1594774200000|2020-07-15 00:50:00|1084.4|1083.4|1084.5|1083.5|1084.5|1083.5|1084.2|1083.2|25
1594774500000|2020-07-15 00:55:00|1084.1|1083.1|1083.5|1082.5|1084.1|1083.1|1083.1|1082.1|15
1594774800000|2020-07-15 01:00:00|1083.8|1082.8|1083.3|1082.3|1084.6|1083.6|1082.9|1081.9|30
1594775100000|2020-07-15 01:05:00|1082.8|1081.8|1083.7|1082.7|1083.7|1082.7|1082.8|1081.8|4
1594775400000|2020-07-15 01:10:00|1083.9|1082.9|1084.2|1083.2|1084.6|1083.6|1083.9|1082.9|26
1594775700000|2020-07-15 01:15:00|1084|1083|1085.6|1084.6|1086.3|1085.3|1084|1083|65
1594776000000|2020-07-15 01:20:00|1084.6|1083.6|1085.3|1084.3|1086.1|1085.1|1084.5|1083.5|24
1594776300000|2020-07-15 01:25:00|1084.7|1083.7|1086.9|1085.9|1086.9|1085.9|1084.5|1083.5|27
1594776600000|2020-07-15 01:30:00|1086.6|1085.6|1084.1|1083.1|1086.6|1085.6|1084.1|1083.1|28
1594776900000|2020-07-15 01:35:00|1085.1|1084.1|1083.8|1082.8|1085.4|1084.4|1083.8|1082.8|16
1594777200000|2020-07-15 01:40:00|1083.4|1082.4|1083.9|1082.9|1084.3|1083.3|1083.4|1082.4|13
1594777500000|2020-07-15 01:45:00|1084.2|1083.2|1082.2|1081.2|1084.2|1083.2|1082.2|1081.2|5
1594777800000|2020-07-15 01:50:00|1082|1081|1083.4|1082.4|1083.4|1082.4|1082|1081|7
1594778400000|2020-07-15 02:00:00|1084.5|1083.5|1083.5|1082.5|1084.5|1083.5|1083.5|1082.5|3
1594778700000|2020-07-15 02:05:00|1084.7|1083.7|1083.6|1082.6|1084.7|1083.7|1083.6|1082.6|12
1594779000000|2020-07-15 02:10:00|1083.2|1082.2|1082.9|1081.9|1083.2|1082.2|1082.9|1081.9|5
1594779300000|2020-07-15 02:15:00|1083.2|1082.2|1081.7|1080.7|1083.2|1082.2|1081.7|1080.7|4
1594779600000|2020-07-15 02:20:00|1082.5|1081.5|1083.2|1082.2|1083.2|1082.2|1082.5|1081.5|5
1594779900000|2020-07-15 02:25:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|4
1594780200000|2020-07-15 02:30:00|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1
1594780500000|2020-07-15 02:35:00|1081.3|1080.3|1079.4|1078.4|1081.3|1080.3|1079.4|1078.4|14
1594780800000|2020-07-15 02:40:00|1079.6|1078.6|1077.6|1076.6|1079.6|1078.6|1077.5|1076.5|30
1594781100000|2020-07-15 02:45:00|1078.1|1077.1|1079|1078|1079|1078|1078.1|1077.1|5
1594781400000|2020-07-15 02:50:00|1078.3|1077.3|1079.6|1078.6|1079.6|1078.6|1078.3|1077.3|4
1594781700000|2020-07-15 02:55:00|1079.1|1078.1|1079.6|1078.6|1080.7|1079.7|1079.1|1078.1|60
1594782000000|2020-07-15 03:00:00|1079.5|1078.5|1078.9|1077.9|1079.5|1078.5|1078.9|1077.9|66
1594782300000|2020-07-15 03:05:00|1079|1078|1078.6|1077.6|1079|1078|1078.6|1077.6|12
1594782600000|2020-07-15 03:10:00|1078.3|1077.3|1077.5|1076.5|1078.3|1077.3|1077.5|1076.5|4
1594782900000|2020-07-15 03:15:00|1076.6|1075.6|1074|1073|1076.6|1075.6|1074|1073|12
1594783200000|2020-07-15 03:20:00|1073.9|1072.9|1076.1|1075.1|1076.1|1075.1|1073.2|1072.2|20
1594783500000|2020-07-15 03:25:00|1075.9|1074.9|1075.1|1074.1|1075.9|1074.9|1075.1|1074.1|9
1594783800000|2020-07-15 03:30:00|1073.6|1072.6|1073.2|1072.2|1073.6|1072.6|1073.2|1072.2|5
1594784100000|2020-07-15 03:35:00|1074.1|1073.1|1073.3|1072.3|1075.8|1074.8|1073.3|1072.3|23
1594784400000|2020-07-15 03:40:00|1074.1|1073.1|1074|1073|1074.1|1073.1|1074|1073|2
1594785300000|2020-07-15 03:55:00|1074.2|1073.2|1073.6|1072.6|1074.2|1073.2|1073.6|1072.6|8
1594785600000|2020-07-15 04:00:00|1074.1|1073.1|1074.8|1073.8|1074.8|1073.8|1073.6|1072.6|16
1594785900000|2020-07-15 04:05:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|4
1594786200000|2020-07-15 04:10:00|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|5
1594786800000|2020-07-15 04:20:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|2
1594787100000|2020-07-15 04:25:00|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|4
1594787700000|2020-07-15 04:35:00|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|2
1594788000000|2020-07-15 04:40:00|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|2
1594788300000|2020-07-15 04:45:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1
1594788900000|2020-07-15 04:55:00|1076.5|1075.5|1077.5|1076.5|1077.5|1076.5|1076.5|1075.5|8
1594789200000|2020-07-15 05:00:00|1076.3|1075.3|1075.9|1074.9|1078.1|1077.1|1075.9|1074.9|22
1594789800000|2020-07-15 05:10:00|1076.8|1075.8|1077.1|1076.1|1077.1|1076.1|1076.8|1075.8|3
1594790100000|2020-07-15 05:15:00|1077.6|1076.6|1078.6|1077.6|1078.6|1077.6|1077.6|1076.6|40
1594790400000|2020-07-15 05:20:00|1078.8|1077.8|1078.5|1077.5|1079|1078|1078.5|1077.5|10
1594790700000|2020-07-15 05:25:00|1079.1|1078.1|1078.8|1077.8|1079.3|1078.3|1078.8|1077.8|11
1594791000000|2020-07-15 05:30:00|1079.1|1078.1|1078.8|1077.8|1079.1|1078.1|1078.7|1077.7|15
1594791300000|2020-07-15 05:35:00|1080|1079|1080|1079|1080.5|1079.5|1079.9|1078.9|28
1594791900000|2020-07-15 05:45:00|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|4
1594792200000|2020-07-15 05:50:00|1081.1|1080.1|1080.5|1079.5|1081.1|1080.1|1080.5|1079.5|22
1594792800000|2020-07-15 06:00:00|1080.9|1079.9|1080.6|1079.6|1081.5|1080.5|1080.6|1079.6|25
1594793100000|2020-07-15 06:05:00|1081.9|1080.9|1082|1081|1082|1081|1081.9|1080.9|3
1594793400000|2020-07-15 06:10:00|1081.5|1080.5|1081.6|1080.6|1082.5|1081.5|1081.2|1080.2|48
1594793700000|2020-07-15 06:15:00|1081.9|1080.9|1083|1082|1083.1|1082.1|1081.5|1080.5|109
1594794000000|2020-07-15 06:20:00|1083.1|1082.1|1081.7|1080.7|1083.1|1082.1|1081.3|1080.3|56
1594794300000|2020-07-15 06:25:00|1081.4|1080.4|1081.4|1080.4|1081.9|1080.9|1080.8|1079.8|24
1594794600000|2020-07-15 06:30:00|1082|1081|1082.1|1081.1|1082.1|1081.1|1080.8|1079.8|54
1594794900000|2020-07-15 06:35:00|1081.3|1080.3|1080.5|1079.5|1081.3|1080.3|1080.1|1079.1|23
1594795200000|2020-07-15 06:40:00|1080.3|1079.3|1080.1|1079.1|1080.7|1079.7|1079.9|1078.9|34
1594795500000|2020-07-15 06:45:00|1079.6|1078.6|1079.1|1078.1|1079.6|1078.6|1078.9|1077.9|48
1594795800000|2020-07-15 06:50:00|1078.5|1077.5|1078.2|1077.2|1078.7|1077.7|1077.9|1076.9|22
1594796100000|2020-07-15 06:55:00|1078|1077|1077.5|1076.5|1078.6|1077.6|1077.5|1076.5|28
1594796400000|2020-07-15 07:00:00|1077.6|1076.6|1077.8|1076.8|1078.4|1077.4|1077.2|1076.2|151
1594796700000|2020-07-15 07:05:00|1077.6|1076.6|1076.5|1075.5|1078|1077|1075.8|1074.8|461
1594797000000|2020-07-15 07:10:00|1076.3|1075.3|1076.2|1075.2|1076.7|1075.7|1075.8|1074.8|99
1594797300000|2020-07-15 07:15:00|1076.1|1075.1|1076.5|1075.5|1076.8|1075.8|1076.1|1075.1|130
1594797600000|2020-07-15 07:20:00|1076.7|1075.7|1077.7|1076.7|1077.7|1076.7|1076.7|1075.7|158
1594797900000|2020-07-15 07:25:00|1077.5|1076.5|1078.3|1077.3|1078.6|1077.6|1077.5|1076.5|237
1594798200000|2020-07-15 07:30:00|1078.4|1077.4|1079|1078|1079|1078|1077.9|1076.9|186
1594798500000|2020-07-15 07:35:00|1079.2|1078.2|1077.6|1076.6|1079.3|1078.3|1077.6|1076.6|112
1594798800000|2020-07-15 07:40:00|1077.5|1076.5|1079|1078|1079.4|1078.4|1077.5|1076.5|175
1594799100000|2020-07-15 07:45:00|1078.9|1077.9|1078.9|1077.9|1079.3|1078.3|1078.3|1077.3|89
1594799400000|2020-07-15 07:50:00|1078.8|1077.8|1079|1078|1079.8|1078.8|1078.7|1077.7|290
1594799700000|2020-07-15 07:55:00|1079.1|1078.1|1079|1078|1079.6|1078.6|1079|1078|75
1594800000000|2020-07-15 08:00:00|1078.9|1077.9|1080.3|1079.3|1080.3|1079.3|1078.9|1077.9|93
1594800300000|2020-07-15 08:05:00|1080.2|1079.2|1080.3|1079.3|1080.4|1079.4|1079.6|1078.6|218
1594800600000|2020-07-15 08:10:00|1080.4|1079.4|1080.1|1079.1|1080.9|1079.9|1079.7|1078.7|164
1594800900000|2020-07-15 08:15:00|1080.2|1079.2|1079.3|1078.3|1080.4|1079.4|1079.1|1078.1|257
1594801200000|2020-07-15 08:20:00|1079.4|1078.4|1079.8|1078.8|1080.4|1079.4|1079.4|1078.4|161
1594801500000|2020-07-15 08:25:00|1079.7|1078.7|1080.8|1079.8|1080.8|1079.8|1079.1|1078.1|90
1594801800000|2020-07-15 08:30:00|1080.7|1079.7|1080.5|1079.5|1081.2|1080.2|1080.5|1079.5|193
1594802100000|2020-07-15 08:35:00|1080.4|1079.4|1080.4|1079.4|1080.7|1079.7|1080.1|1079.1|182
1594802400000|2020-07-15 08:40:00|1080|1079|1079.3|1078.3|1080.2|1079.2|1079.1|1078.1|97
1594802700000|2020-07-15 08:45:00|1079.4|1078.4|1079.2|1078.2|1079.9|1078.9|1079|1078|114
1594803000000|2020-07-15 08:50:00|1079.3|1078.3|1079.4|1078.4|1079.4|1078.4|1078.6|1077.6|133
1594803300000|2020-07-15 08:55:00|1079.3|1078.3|1079.8|1078.8|1080|1079|1079.2|1078.2|147
1594803600000|2020-07-15 09:00:00|1079.7|1078.7|1079.2|1078.2|1080|1079|1079|1078|206
1594803900000|2020-07-15 09:05:00|1079.1|1078.1|1078.9|1077.9|1079.2|1078.2|1078.5|1077.5|62
1594804200000|2020-07-15 09:10:00|1078.8|1077.8|1078.9|1077.9|1078.9|1077.9|1078.5|1077.5|127
1594804500000|2020-07-15 09:15:00|1078.8|1077.8|1079.8|1078.8|1079.9|1078.9|1078.6|1077.6|95
1594804800000|2020-07-15 09:20:00|1079.7|1078.7|1080.2|1079.2|1080.6|1079.6|1079.4|1078.4|248
1594805100000|2020-07-15 09:25:00|1080.1|1079.1|1080.3|1079.3|1080.7|1079.7|1079.9|1078.9|127
1594805400000|2020-07-15 09:30:00|1080.5|1079.5|1079.5|1078.5|1080.5|1079.5|1079.2|1078.2|185
1594805700000|2020-07-15 09:35:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.3|1078.3|64
1594806000000|2020-07-15 09:40:00|1079.4|1078.4|1078.6|1077.6|1079.4|1078.4|1078.6|1077.6|78
1594806300000|2020-07-15 09:45:00|1078.7|1077.7|1079.1|1078.1|1079.2|1078.2|1078.3|1077.3|223
1594806600000|2020-07-15 09:50:00|1079.2|1078.2|1078.6|1077.6|1079.2|1078.2|1078.5|1077.5|43
1594806900000|2020-07-15 09:55:00|1079|1078|1078.6|1077.6|1079.4|1078.4|1078.5|1077.5|94
1594807200000|2020-07-15 10:00:00|1078.8|1077.8|1079.1|1078.1|1079.1|1078.1|1078.5|1077.5|65
1594807500000|2020-07-15 10:05:00|1079.2|1078.2|1079.3|1078.3|1079.3|1078.3|1078.8|1077.8|32
1594807800000|2020-07-15 10:10:00|1079.4|1078.4|1081.1|1080.1|1081.2|1080.2|1079.2|1078.2|520
1594808100000|2020-07-15 10:15:00|1081|1080|1081|1080|1081.2|1080.2|1080.5|1079.5|137
1594808400000|2020-07-15 10:20:00|1080.9|1079.9|1080.7|1079.7|1081.5|1080.5|1080.6|1079.6|126
1594808700000|2020-07-15 10:25:00|1080.6|1079.6|1080.9|1079.9|1080.9|1079.9|1080.3|1079.3|189
1594809000000|2020-07-15 10:30:00|1080.8|1079.8|1080.8|1079.8|1081.2|1080.2|1080.6|1079.6|112
1594809300000|2020-07-15 10:35:00|1080.7|1079.7|1081.2|1080.2|1081.2|1080.2|1080.6|1079.6|50
1594809600000|2020-07-15 10:40:00|1081.5|1080.5|1081.4|1080.4|1081.5|1080.5|1081|1080|28
1594809900000|2020-07-15 10:45:00|1081.1|1080.1|1081.8|1080.8|1081.9|1080.9|1081.1|1080.1|48
1594810200000|2020-07-15 10:50:00|1081.9|1080.9|1082.5|1081.5|1082.7|1081.7|1081.9|1080.9|181
1594810500000|2020-07-15 10:55:00|1082.7|1081.7|1082.2|1081.2|1083.2|1082.2|1082|1081|127
1594810800000|2020-07-15 11:00:00|1082.1|1081.1|1083.1|1082.1|1083.5|1082.5|1082.1|1081.1|104
1594811100000|2020-07-15 11:05:00|1083.2|1082.2|1084|1083|1084.4|1083.4|1083|1082|322
1594811400000|2020-07-15 11:10:00|1083.9|1082.9|1084.8|1083.8|1084.9|1083.9|1083.7|1082.7|261
1594811700000|2020-07-15 11:15:00|1084.6|1083.6|1083.6|1082.6|1084.6|1083.6|1083.6|1082.6|83
1594812000000|2020-07-15 11:20:00|1083.5|1082.5|1083.4|1082.4|1084.2|1083.2|1083.2|1082.2|120
1594812300000|2020-07-15 11:25:00|1083.5|1082.5|1084.2|1083.2|1084.6|1083.6|1083.4|1082.4|252
1594812600000|2020-07-15 11:30:00|1084.4|1083.4|1084.2|1083.2|1084.8|1083.8|1083.7|1082.7|161
1594812900000|2020-07-15 11:35:00|1084.4|1083.4|1084.6|1083.6|1085.2|1084.2|1084.2|1083.2|142
1594813200000|2020-07-15 11:40:00|1084.5|1083.5|1085.5|1084.5|1085.6|1084.6|1084.3|1083.3|140
1594813500000|2020-07-15 11:45:00|1085.4|1084.4|1084.7|1083.7|1085.5|1084.5|1084.5|1083.5|157
1594813800000|2020-07-15 11:50:00|1084.8|1083.8|1084.8|1083.8|1085.1|1084.1|1084.6|1083.6|143
1594814100000|2020-07-15 11:55:00|1084.7|1083.7|1084.8|1083.8|1084.9|1083.9|1084.4|1083.4|61
1594814400000|2020-07-15 12:00:00|1084.7|1083.7|1085.6|1084.6|1085.9|1084.9|1084.5|1083.5|351
1594814700000|2020-07-15 12:05:00|1085.5|1084.5|1086.2|1085.2|1086.2|1085.2|1085.2|1084.2|213
1594815000000|2020-07-15 12:10:00|1086|1085|1085.9|1084.9|1086.8|1085.8|1085.9|1084.9|377
1594815300000|2020-07-15 12:15:00|1085.8|1084.8|1085.6|1084.6|1086.1|1085.1|1085.5|1084.5|190
1594815600000|2020-07-15 12:20:00|1085.4|1084.4|1085.9|1084.9|1086|1085|1085.4|1084.4|158
1594815900000|2020-07-15 12:25:00|1085.8|1084.8|1085.3|1084.3|1086.2|1085.2|1085.1|1084.1|224
1594816200000|2020-07-15 12:30:00|1085.2|1084.2|1086.4|1085.4|1086.4|1085.4|1085|1084|140
1594816500000|2020-07-15 12:35:00|1086.1|1085.1|1086|1085|1086.5|1085.5|1085.8|1084.8|215
1594816800000|2020-07-15 12:40:00|1085.9|1084.9|1085.2|1084.2|1085.9|1084.9|1085|1084|110
1594817100000|2020-07-15 12:45:00|1085.1|1084.1|1085.3|1084.3|1085.6|1084.6|1084.4|1083.4|206
1594817400000|2020-07-15 12:50:00|1085.5|1084.5|1085.2|1084.2|1085.6|1084.6|1085|1084|254
1594817700000|2020-07-15 12:55:00|1085.1|1084.1|1084.8|1083.8|1085.2|1084.2|1084.2|1083.2|363
1594818000000|2020-07-15 13:00:00|1084.7|1083.7|1084.2|1083.2|1085|1084|1084|1083|352
1594818300000|2020-07-15 13:05:00|1084.1|1083.1|1083|1082|1084.1|1083.1|1082.7|1081.7|311
1594818600000|2020-07-15 13:10:00|1082.9|1081.9|1083.4|1082.4|1083.5|1082.5|1082.7|1081.7|151
1594818900000|2020-07-15 13:15:00|1083.5|1082.5|1084.1|1083.1|1084.4|1083.4|1083.4|1082.4|301
1594819200000|2020-07-15 13:20:00|1084.2|1083.2|1084.4|1083.4|1084.6|1083.6|1084.1|1083.1|384
1594819500000|2020-07-15 13:25:00|1084.3|1083.3|1084.3|1083.3|1084.8|1083.8|1084.2|1083.2|453
1594819800000|2020-07-15 13:30:00|1084.1|1083.6|1083.9|1083.4|1085.8|1085.3|1083.8|1083.3|4151
1594820100000|2020-07-15 13:35:00|1084|1083.5|1081.6|1081.1|1084.2|1083.7|1081.4|1080.9|1690
1594820400000|2020-07-15 13:40:00|1081.7|1081.2|1082.9|1082.4|1083.2|1082.7|1081.1|1080.6|947
1594820700000|2020-07-15 13:45:00|1083|1082.5|1082.4|1081.9|1083.2|1082.7|1081.4|1080.9|1453
1594821000000|2020-07-15 13:50:00|1082.5|1082|1081.6|1081.1|1082.9|1082.4|1080.1|1079.6|844
1594821300000|2020-07-15 13:55:00|1081.9|1081.4|1080.8|1080.3|1082.6|1082.1|1080.5|1080|900
1594821600000|2020-07-15 14:00:00|1081|1080.5|1080.3|1079.8|1081.6|1081.1|1079.9|1079.4|1490
1594821900000|2020-07-15 14:05:00|1080.4|1079.9|1082|1081.5|1082.5|1082|1080.4|1079.9|1771
1594822200000|2020-07-15 14:10:00|1081.9|1081.4|1081.4|1080.9|1082.2|1081.7|1080.8|1080.3|1088
1594822500000|2020-07-15 14:15:00|1081.5|1081|1082.2|1081.7|1082.3|1081.8|1080.9|1080.4|1249
1594822800000|2020-07-15 14:20:00|1082.3|1081.8|1083.2|1082.7|1083.3|1082.8|1082.1|1081.6|1149
1594823100000|2020-07-15 14:25:00|1083.1|1082.6|1084.7|1084.2|1084.8|1084.3|1083.1|1082.6|1458
1594823400000|2020-07-15 14:30:00|1084.8|1084.3|1084.6|1084.1|1085.2|1084.7|1084.4|1083.9|1520
1594823700000|2020-07-15 14:35:00|1084.7|1084.2|1084.8|1084.3|1085.2|1084.7|1084.5|1084|767
1594824000000|2020-07-15 14:40:00|1084.7|1084.2|1085.3|1084.8|1085.3|1084.8|1084.6|1084.1|757
1594824300000|2020-07-15 14:45:00|1085.4|1084.9|1085.7|1085.2|1085.9|1085.4|1085.2|1084.7|575
1594824600000|2020-07-15 14:50:00|1085.6|1085.1|1085.3|1084.8|1085.8|1085.3|1085.2|1084.7|746
1594824900000|2020-07-15 14:55:00|1085.2|1084.7|1084.3|1083.8|1085.5|1085|1084.2|1083.7|585
1594825200000|2020-07-15 15:00:00|1084.6|1084.1|1082.2|1081.7|1084.9|1084.4|1082|1081.5|1056
1594825500000|2020-07-15 15:05:00|1082.3|1081.8|1081.8|1081.3|1082.6|1082.1|1080.7|1080.2|732
1594825800000|2020-07-15 15:10:00|1081.7|1081.2|1081.8|1081.3|1082.2|1081.7|1081.3|1080.8|402
1594826100000|2020-07-15 15:15:00|1081.7|1081.2|1081.1|1080.6|1081.8|1081.3|1080.3|1079.8|439
1594826400000|2020-07-15 15:20:00|1081|1080.5|1079.9|1079.4|1081.4|1080.9|1079.5|1079|866
1594826700000|2020-07-15 15:25:00|1079.8|1079.3|1081.3|1080.8|1081.6|1081.1|1079.8|1079.3|882
1594827000000|2020-07-15 15:30:00|1081.2|1080.7|1080.3|1079.8|1081.5|1081|1080.3|1079.8|896
1594827300000|2020-07-15 15:35:00|1080.5|1080|1078.6|1078.1|1080.7|1080.2|1078.6|1078.1|607
1594827600000|2020-07-15 15:40:00|1078.5|1078|1078.9|1078.4|1079.4|1078.9|1077.9|1077.4|933
1594827900000|2020-07-15 15:45:00|1078.8|1078.3|1077.4|1076.9|1079.2|1078.7|1077.1|1076.6|635
1594828200000|2020-07-15 15:50:00|1077.5|1077|1078.9|1078.4|1079|1078.5|1077.5|1077|668
1594828500000|2020-07-15 15:55:00|1079|1078.5|1076.9|1076.4|1079.3|1078.8|1076.9|1076.4|679
1594828800000|2020-07-15 16:00:00|1077|1076.5|1076.6|1076.1|1077.4|1076.9|1076.4|1075.9|988
1594829100000|2020-07-15 16:05:00|1076.7|1076.2|1077.7|1077.2|1077.9|1077.4|1076.7|1076.2|521
1594829400000|2020-07-15 16:10:00|1077.6|1077.1|1077.6|1077.1|1077.6|1077.1|1076.6|1076.1|438
1594829700000|2020-07-15 16:15:00|1077.5|1077|1078.5|1078|1078.6|1078.1|1077.4|1076.9|440
1594830000000|2020-07-15 16:20:00|1078.4|1077.9|1077.7|1077.2|1078.8|1078.3|1077.4|1076.9|417
1594830300000|2020-07-15 16:25:00|1077.9|1077.4|1078.8|1078.3|1079|1078.5|1077.7|1077.2|166
1594830600000|2020-07-15 16:30:00|1078.7|1078.2|1077.6|1077.1|1078.7|1078.2|1076.8|1076.3|557
1594830900000|2020-07-15 16:35:00|1077.7|1077.2|1077.2|1076.7|1078.5|1078|1077|1076.5|197
1594831200000|2020-07-15 16:40:00|1077.4|1076.9|1078|1077.5|1078.1|1077.6|1076.9|1076.4|204
1594831500000|2020-07-15 16:45:00|1077.9|1077.4|1078.4|1077.9|1078.8|1078.3|1077.7|1077.2|435
1594831800000|2020-07-15 16:50:00|1078.3|1077.8|1079.2|1078.7|1079.2|1078.7|1078.3|1077.8|439
1594832100000|2020-07-15 16:55:00|1079.1|1078.6|1079.6|1079.1|1079.7|1079.2|1078.9|1078.4|308
1594832400000|2020-07-15 17:00:00|1079.7|1079.2|1079.3|1078.8|1079.8|1079.3|1078.7|1078.2|429
1594832700000|2020-07-15 17:05:00|1079.4|1078.9|1080.7|1080.2|1080.9|1080.4|1079.1|1078.6|794
1594833000000|2020-07-15 17:10:00|1080.9|1080.4|1081.1|1080.6|1081.5|1081|1080.1|1079.6|1401
1594833300000|2020-07-15 17:15:00|1081|1080.5|1081.1|1080.6|1081.8|1081.3|1081|1080.5|316
1594833600000|2020-07-15 17:20:00|1081.2|1080.7|1081.6|1081.1|1081.7|1081.2|1081.1|1080.6|296
1594833900000|2020-07-15 17:25:00|1081.7|1081.2|1081.5|1081|1081.9|1081.4|1081|1080.5|997
1594834200000|2020-07-15 17:30:00|1081.4|1080.9|1081.6|1081.1|1081.7|1081.2|1081.3|1080.8|219
1594834500000|2020-07-15 17:35:00|1081.5|1081|1082|1081.5|1082.2|1081.7|1081.4|1080.9|267
1594834800000|2020-07-15 17:40:00|1081.9|1081.4|1081.7|1081.2|1082.1|1081.6|1081.5|1081|261
1594835100000|2020-07-15 17:45:00|1081.8|1081.3|1081.3|1080.8|1082|1081.5|1081.3|1080.8|175
1594835400000|2020-07-15 17:50:00|1081.4|1080.9|1080.8|1080.3|1081.6|1081.1|1080.7|1080.2|190
1594835700000|2020-07-15 17:55:00|1080.9|1080.4|1080.7|1080.2|1081.1|1080.6|1080.4|1079.9|132
1594836000000|2020-07-15 18:00:00|1080.8|1080.3|1083|1082.5|1083.2|1082.7|1079.9|1079.4|743
1594836300000|2020-07-15 18:05:00|1082.9|1082.4|1082.1|1081.6|1083.2|1082.7|1081.8|1081.3|708
1594836600000|2020-07-15 18:10:00|1082.2|1081.7|1081.9|1081.4|1082.2|1081.7|1081.8|1081.3|245
1594836900000|2020-07-15 18:15:00|1082|1081.5|1081.6|1081.1|1082.3|1081.8|1081.3|1080.8|306
1594837200000|2020-07-15 18:20:00|1081.7|1081.2|1081.2|1080.7|1081.8|1081.3|1080.9|1080.4|266
1594837500000|2020-07-15 18:25:00|1081.3|1080.8|1081.8|1081.3|1081.8|1081.3|1080.6|1080.1|256
1594837800000|2020-07-15 18:30:00|1081.7|1081.2|1082.4|1081.9|1082.6|1082.1|1081.7|1081.2|144
1594838100000|2020-07-15 18:35:00|1082.2|1081.7|1081.9|1081.4|1082.4|1081.9|1081.8|1081.3|245
1594838400000|2020-07-15 18:40:00|1082|1081.5|1081.6|1081.1|1082.3|1081.8|1081.6|1081.1|303
1594838700000|2020-07-15 18:45:00|1081.7|1081.2|1081.7|1081.2|1081.9|1081.4|1081.5|1081|179
1594839000000|2020-07-15 18:50:00|1081.6|1081.1|1079.7|1079.2|1081.6|1081.1|1079.5|1079|411
1594839300000|2020-07-15 18:55:00|1079.6|1079.1|1079|1078.5|1080.4|1079.9|1079|1078.5|533
1594839600000|2020-07-15 19:00:00|1078.9|1078.4|1079.3|1078.8|1079.9|1079.4|1078.9|1078.4|644
1594839900000|2020-07-15 19:05:00|1079.2|1078.7|1078.5|1078|1079.3|1078.8|1078.1|1077.6|596
1594840200000|2020-07-15 19:10:00|1078.4|1077.9|1078.5|1078|1078.9|1078.4|1077.8|1077.3|346
1594840500000|2020-07-15 19:15:00|1078.4|1077.9|1079.4|1078.9|1079.4|1078.9|1077.7|1077.2|309
1594840800000|2020-07-15 19:20:00|1079.3|1078.8|1079|1078.5|1079.5|1079|1078.8|1078.3|299
1594841100000|2020-07-15 19:25:00|1079.1|1078.6|1080.4|1079.9|1080.4|1079.9|1078.6|1078.1|382
1594841400000|2020-07-15 19:30:00|1080.5|1080|1081.2|1080.7|1081.3|1080.8|1080.4|1079.9|361
1594841700000|2020-07-15 19:35:00|1081.3|1080.8|1081.2|1080.7|1081.5|1081|1080.9|1080.4|708
1594842000000|2020-07-15 19:40:00|1081.1|1080.6|1081.4|1080.9|1081.6|1081.1|1080.7|1080.2|580
1594842300000|2020-07-15 19:45:00|1081.5|1081|1081.9|1081.4|1082|1081.5|1081.2|1080.7|1266
1594842600000|2020-07-15 19:50:00|1081.7|1081.2|1079.9|1079.4|1081.7|1081.2|1079.6|1079.1|1783
1594842900000|2020-07-15 19:55:00|1080|1079.5|1080|1079.5|1080.7|1080.2|1079.7|1079.2|6116
1594843200000|2020-07-15 20:00:00|1080.2|1079.2|1080|1079|1081.2|1080.2|1079.9|1078.9|742
1594843500000|2020-07-15 20:05:00|1080.1|1079.1|1080.1|1079.1|1080.3|1079.3|1079.9|1078.9|66
1594843800000|2020-07-15 20:10:00|1080.2|1079.2|1080.8|1079.8|1080.8|1079.8|1080.1|1079.1|129
1594844100000|2020-07-15 20:15:00|1080.3|1079.3|1080.6|1079.6|1080.6|1079.6|1080.3|1079.3|7
1594844400000|2020-07-15 20:20:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1
1594844700000|2020-07-15 20:25:00|1080.8|1079.8|1081.1|1080.1|1081.4|1080.4|1080.8|1079.8|31
1594845000000|2020-07-15 20:30:00|1081.4|1080.4|1081.5|1080.5|1081.5|1080.5|1081.2|1080.2|11
1594845600000|2020-07-15 20:40:00|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|3
1594846200000|2020-07-15 20:50:00|1081.3|1080.3|1081.1|1080.1|1081.4|1080.4|1081.1|1080.1|4
1594846500000|2020-07-15 20:55:00|1081.2|1080.2|1082.7|1081.7|1084.1|1083.1|1081.2|1080.2|13
1594846800000|2020-07-15 21:00:00|1081.1|1080.1|1081|1080|1081.1|1080.1|1079.7|1078.7|6
1594850400000|2020-07-15 22:00:00|1081.5|1079.5|1082.9|1080.9|1082.9|1080.9|1081.4|1079.4|0
1594850700000|2020-07-15 22:05:00|1082.8|1080.8|1082.7|1080.7|1082.9|1080.9|1082.7|1080.7|0
1594851000000|2020-07-15 22:10:00|1082.8|1080.8|1082.9|1080.9|1083.1|1081.1|1082.8|1080.8|0
1594851300000|2020-07-15 22:15:00|1083|1081|1082.9|1080.9|1083.5|1081.5|1082.6|1080.6|0
1594851600000|2020-07-15 22:20:00|1082.8|1080.8|1082.5|1080.5|1083.2|1081.2|1082.4|1080.4|0
1594851900000|2020-07-15 22:25:00|1082.6|1080.6|1082.6|1080.6|1083|1081|1082.5|1080.5|0
1594852200000|2020-07-15 22:30:00|1082.5|1080.5|1081.8|1079.8|1082.8|1080.8|1081.7|1079.7|0
1594852500000|2020-07-15 22:35:00|1081.7|1079.7|1082.4|1080.4|1082.4|1080.4|1081.7|1079.7|0
1594852800000|2020-07-15 22:40:00|1082.1|1080.1|1080.9|1078.9|1082.1|1080.1|1080.5|1078.5|0
1594853100000|2020-07-15 22:45:00|1080.8|1078.8|1081.3|1079.3|1081.4|1079.4|1080.8|1078.8|0
1594853400000|2020-07-15 22:50:00|1081.2|1079.2|1081.1|1079.1|1081.3|1079.3|1081|1079|0
1594853700000|2020-07-15 22:55:00|1081.2|1079.2|1080|1078|1081.2|1079.2|1079.6|1077.6|0
1594854000000|2020-07-15 23:00:00|1080.1|1078.1|1080.6|1078.6|1080.7|1078.7|1080|1078|0
1594854300000|2020-07-15 23:05:00|1080.7|1078.7|1080.8|1078.8|1080.9|1078.9|1080.5|1078.5|0
1594854600000|2020-07-15 23:10:00|1080.9|1078.9|1080.7|1078.7|1081|1079|1080.5|1078.5|0
1594854900000|2020-07-15 23:15:00|1080.5|1078.5|1080.5|1078.5|1080.7|1078.7|1080.4|1078.4|0
1594855200000|2020-07-15 23:20:00|1080.6|1078.6|1080.5|1078.5|1080.7|1078.7|1080.5|1078.5|0
1594855500000|2020-07-15 23:25:00|1080.6|1078.6|1080.8|1078.8|1081|1079|1080.5|1078.5|0
1594855800000|2020-07-15 23:30:00|1080.9|1078.9|1080.1|1078.1|1081.4|1079.4|1079.9|1077.9|0
1594856100000|2020-07-15 23:35:00|1080.2|1078.2|1080.3|1078.3|1080.5|1078.5|1079.9|1077.9|0
1594856400000|2020-07-15 23:40:00|1080.2|1078.2|1080.3|1078.3|1080.5|1078.5|1080.1|1078.1|0
1594856700000|2020-07-15 23:45:00|1080.4|1078.4|1080.1|1078.1|1080.5|1078.5|1080.1|1078.1|0
1594857000000|2020-07-15 23:50:00|1080|1078|1080.3|1078.3|1080.5|1078.5|1080|1078|0
1594857300000|2020-07-15 23:55:00|1080.4|1078.4|1080|1078|1080.5|1078.5|1080|1078|0
1594857600000|2020-07-16 00:00:00|1079.9|1077.9|1077.7|1076.7|1080|1078|1076.7|1074.7|0
1594858200000|2020-07-16 00:10:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1
1594858500000|2020-07-16 00:15:00|||||||||1
1594859700000|2020-07-16 00:35:00|1078.9|1077.9|1077.3|1076.3|1078.9|1077.9|1077.3|1076.3|7
1594860000000|2020-07-16 00:40:00|1078.6|1077.6|1079.1|1078.1|1079.1|1078.1|1078.6|1077.6|11
1594860300000|2020-07-16 00:45:00|1079.6|1078.6|1078.5|1077.5|1079.6|1078.6|1078.5|1077.5|21
1594860600000|2020-07-16 00:50:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|6
1594860900000|2020-07-16 00:55:00|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|3
1594861200000|2020-07-16 01:00:00|1077.3|1076.3|1077.2|1076.2|1077.4|1076.4|1075.5|1074.5|18
1594862100000|2020-07-16 01:15:00|1078.7|1077.7|1079.2|1078.2|1080.3|1079.3|1078.1|1077.1|38
1594862400000|2020-07-16 01:20:00|1080.1|1079.1|1078.4|1077.4|1080.1|1079.1|1077.9|1076.9|92
1594862700000|2020-07-16 01:25:00|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|5
1594863000000|2020-07-16 01:30:00|1078|1077|1075.6|1074.6|1078|1077|1075.2|1074.2|24
1594863300000|2020-07-16 01:35:00|1074.4|1073.4|1074.3|1073.3|1075.2|1074.2|1073.9|1072.9|21
1594863600000|2020-07-16 01:40:00|1076.2|1075.2|1076.5|1075.5|1076.6|1075.6|1075.8|1074.8|29
1594863900000|2020-07-16 01:45:00|1076.1|1075.1|1077|1076|1077|1076|1076.1|1075.1|2
1594864200000|2020-07-16 01:50:00|1075|1074|1073.8|1072.8|1075|1074|1073.3|1072.3|10
1594864500000|2020-07-16 01:55:00|1073|1072|1072.7|1071.7|1073|1072|1072.7|1071.7|4
1594864800000|2020-07-16 02:00:00|1074.7|1073.7|1073.1|1072.1|1075.1|1074.1|1071.7|1070.7|18
1594865100000|2020-07-16 02:05:00|1073.2|1072.2|1071.5|1070.5|1073.3|1072.3|1070.7|1069.7|28
1594865400000|2020-07-16 02:10:00|1070.6|1069.6|1070|1069|1070.6|1069.6|1069.7|1068.7|16
1594865700000|2020-07-16 02:15:00|1069.2|1068.2|1069.1|1068.1|1069.2|1068.2|1069.1|1068.1|4
1594866000000|2020-07-16 02:20:00|1067.8|1066.8|1066.3|1065.3|1068.3|1067.3|1066|1065|138
1594866300000|2020-07-16 02:25:00|1064.9|1063.9|1064.1|1063.1|1065.3|1064.3|1063.3|1062.3|62
1594866600000|2020-07-16 02:30:00|1063.2|1062.2|1064.1|1063.1|1065|1064|1062.3|1061.3|59
1594866900000|2020-07-16 02:35:00|1064.5|1063.5|1061.9|1060.9|1064.5|1063.5|1061.9|1060.9|101
1594867200000|2020-07-16 02:40:00|1061.7|1060.7|1063|1062|1063|1062|1060.7|1059.7|57
1594867500000|2020-07-16 02:45:00|1062.7|1061.7|1063.4|1062.4|1063.4|1062.4|1062.3|1061.3|3
1594867800000|2020-07-16 02:50:00|1063.2|1062.2|1063|1062|1063.2|1062.2|1063|1062|3
1594868100000|2020-07-16 02:55:00|1064.2|1063.2|1064.2|1063.2|1064.7|1063.7|1064.2|1063.2|6
1594868400000|2020-07-16 03:00:00|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1
1594868700000|2020-07-16 03:05:00|1062.9|1061.9|1063.1|1062.1|1063.1|1062.1|1062.9|1061.9|7
1594869600000|2020-07-16 03:20:00|1060.7|1059.7|1061.9|1060.9|1061.9|1060.9|1060.7|1059.7|3
1594869900000|2020-07-16 03:25:00|1062.4|1061.4|1063.3|1062.3|1063.3|1062.3|1062.4|1061.4|4
1594870200000|2020-07-16 03:30:00|||||||||1
1594870500000|2020-07-16 03:35:00|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1
1594870800000|2020-07-16 03:40:00|1062|1061|1062.4|1061.4|1062.4|1061.4|1062|1061|10
1594871100000|2020-07-16 03:45:00|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|17
1594871400000|2020-07-16 03:50:00|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|3
1594871700000|2020-07-16 03:55:00|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1
1594872000000|2020-07-16 04:00:00|1062.8|1061.8|1062.6|1061.6|1062.8|1061.8|1062.6|1061.6|6
1594872600000|2020-07-16 04:10:00|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1
1594872900000|2020-07-16 04:15:00|||||||||5
1594873500000|2020-07-16 04:25:00|||||||||2
1594873800000|2020-07-16 04:30:00|1063|1062|1062.8|1061.8|1063|1062|1062.8|1061.8|2
1594874100000|2020-07-16 04:35:00|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1
1594874400000|2020-07-16 04:40:00|1063|1062|1063|1062|1063|1062|1063|1062|3
1594874700000|2020-07-16 04:45:00|1063.4|1062.4|1063.6|1062.6|1063.6|1062.6|1063.4|1062.4|8
1594875000000|2020-07-16 04:50:00|1063.7|1062.7|1063.8|1062.8|1063.8|1062.8|1063.7|1062.7|4
1594875600000|2020-07-16 05:00:00|1064.5|1063.5|1063.2|1062.2|1064.5|1063.5|1063.2|1062.2|8
1594875900000|2020-07-16 05:05:00|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1
1594876200000|2020-07-16 05:10:00|1061.5|1060.5|1063.1|1062.1|1063.1|1062.1|1061.5|1060.5|3
1594876500000|2020-07-16 05:15:00|1062.6|1061.6|1061.1|1060.1|1062.6|1061.6|1061.1|1060.1|4
1594876800000|2020-07-16 05:20:00|1061.6|1060.6|1059.7|1058.7|1061.6|1060.6|1059.7|1058.7|8
1594877100000|2020-07-16 05:25:00|1060.5|1059.5|1059.2|1058.2|1060.5|1059.5|1059.2|1058.2|15
1594877400000|2020-07-16 05:30:00|1058.9|1057.9|1056.7|1055.7|1059|1058|1056.7|1055.7|23
1594877700000|2020-07-16 05:35:00|1057.6|1056.6|1059.2|1058.2|1059.2|1058.2|1057.5|1056.5|18
1594878000000|2020-07-16 05:40:00|1060.4|1059.4|1060.9|1059.9|1060.9|1059.9|1060.4|1059.4|6
1594878300000|2020-07-16 05:45:00|1061.1|1060.1|1062|1061|1062|1061|1061.1|1060.1|8
1594878600000|2020-07-16 05:50:00|1062.2|1061.2|1061.6|1060.6|1062.7|1061.7|1061.6|1060.6|22
1594878900000|2020-07-16 05:55:00|1061.5|1060.5|1061.4|1060.4|1061.5|1060.5|1060.6|1059.6|11
1594879200000|2020-07-16 06:00:00|1062|1061|1063.6|1062.6|1063.6|1062.6|1062|1061|9
1594879500000|2020-07-16 06:05:00|1064|1063|1061.8|1060.8|1064.3|1063.3|1061.8|1060.8|33
1594879800000|2020-07-16 06:10:00|1061.7|1060.7|1061.6|1060.6|1061.9|1060.9|1060.8|1059.8|31
1594880100000|2020-07-16 06:15:00|1061|1060|1058.9|1057.9|1061|1060|1058.9|1057.9|58
1594880400000|2020-07-16 06:20:00|1059.2|1058.2|1060.3|1059.3|1060.8|1059.8|1058.9|1057.9|33
1594880700000|2020-07-16 06:25:00|1061|1060|1060.4|1059.4|1061|1060|1059.4|1058.4|31
1594881000000|2020-07-16 06:30:00|1060.5|1059.5|1057.9|1056.9|1060.5|1059.5|1057.9|1056.9|95
1594881300000|2020-07-16 06:35:00|1058|1057|1057.5|1056.5|1058.4|1057.4|1057|1056|38
1594881600000|2020-07-16 06:40:00|1056.9|1055.9|1057.5|1056.5|1058.4|1057.4|1056.9|1055.9|27
1594881900000|2020-07-16 06:45:00|1057|1056|1058.3|1057.3|1058.5|1057.5|1056.9|1055.9|87
1594882200000|2020-07-16 06:50:00|1057.7|1056.7|1057.4|1056.4|1059.1|1058.1|1057.4|1056.4|46
1594882500000|2020-07-16 06:55:00|1057.6|1056.6|1057.6|1056.6|1057.8|1056.8|1056.9|1055.9|128
1594882800000|2020-07-16 07:00:00|1057.5|1056.5|1057.5|1056.5|1059.1|1058.1|1055.9|1054.9|766
1594883100000|2020-07-16 07:05:00|1057.4|1056.4|1059.3|1058.3|1059.3|1058.3|1057.2|1056.2|268
1594883400000|2020-07-16 07:10:00|1059|1058|1059|1058|1059.7|1058.7|1058.6|1057.6|200
1594883700000|2020-07-16 07:15:00|1058.8|1057.8|1058.8|1057.8|1060.1|1059.1|1058.7|1057.7|468
1594884000000|2020-07-16 07:20:00|1058.5|1057.5|1059.4|1058.4|1060|1059|1058.4|1057.4|274
1594884300000|2020-07-16 07:25:00|1059.3|1058.3|1057.8|1056.8|1059.5|1058.5|1057.8|1056.8|293
1594884600000|2020-07-16 07:30:00|1057.7|1056.7|1056.7|1055.7|1057.7|1056.7|1056.1|1055.1|193
1594884900000|2020-07-16 07:35:00|1056.4|1055.4|1056.1|1055.1|1056.9|1055.9|1056.1|1055.1|198
1594885200000|2020-07-16 07:40:00|1056.2|1055.2|1056.1|1055.1|1057|1056|1056|1055|161
1594885500000|2020-07-16 07:45:00|1056.4|1055.4|1055.9|1054.9|1056.6|1055.6|1055.7|1054.7|81
1594885800000|2020-07-16 07:50:00|1056.3|1055.3|1056.5|1055.5|1056.9|1055.9|1055.9|1054.9|502
1594886100000|2020-07-16 07:55:00|1056.6|1055.6|1056.1|1055.1|1056.6|1055.6|1055.8|1054.8|260
1594886400000|2020-07-16 08:00:00|1055.9|1054.9|1055.9|1054.9|1056.4|1055.4|1055.1|1054.1|432
1594886700000|2020-07-16 08:05:00|1055.8|1054.8|1055.2|1054.2|1056.5|1055.5|1054.7|1053.7|236
1594887000000|2020-07-16 08:10:00|1055.1|1054.1|1055.7|1054.7|1056.4|1055.4|1054.9|1053.9|161
1594887300000|2020-07-16 08:15:00|1055.6|1054.6|1055.7|1054.7|1056.2|1055.2|1055.1|1054.1|82
1594887600000|2020-07-16 08:20:00|1055.5|1054.5|1055.1|1054.1|1055.6|1054.6|1054.9|1053.9|79
1594887900000|2020-07-16 08:25:00|1055|1054|1054.3|1053.3|1055.3|1054.3|1054.2|1053.2|175
1594888200000|2020-07-16 08:30:00|1054.4|1053.4|1053.9|1052.9|1054.7|1053.7|1053.9|1052.9|150
1594888500000|2020-07-16 08:35:00|1053.8|1052.8|1053.1|1052.1|1053.8|1052.8|1052.6|1051.6|281
1594888800000|2020-07-16 08:40:00|1052.9|1051.9|1052.9|1051.9|1053.3|1052.3|1052.7|1051.7|139
1594889100000|2020-07-16 08:45:00|1052.8|1051.8|1053.5|1052.5|1053.6|1052.6|1052.6|1051.6|232
1594889400000|2020-07-16 08:50:00|1053.3|1052.3|1053.6|1052.6|1053.9|1052.9|1053.3|1052.3|48
1594889700000|2020-07-16 08:55:00|1053.7|1052.7|1053.6|1052.6|1054|1053|1053.6|1052.6|320
1594890000000|2020-07-16 09:00:00|1053.7|1052.7|1053.1|1052.1|1053.8|1052.8|1052.1|1051.1|237
1594890300000|2020-07-16 09:05:00|1053|1052|1052.9|1051.9|1053.3|1052.3|1052.3|1051.3|148
1594890600000|2020-07-16 09:10:00|1052.8|1051.8|1052.2|1051.2|1052.8|1051.8|1052.1|1051.1|222
1594890900000|2020-07-16 09:15:00|1052.1|1051.1|1053.4|1052.4|1053.5|1052.5|1052.1|1051.1|231
1594891200000|2020-07-16 09:20:00|1053.5|1052.5|1054.1|1053.1|1054.1|1053.1|1053.4|1052.4|200
1594891500000|2020-07-16 09:25:00|1054.2|1053.2|1055|1054|1055.1|1054.1|1054.2|1053.2|68
1594891800000|2020-07-16 09:30:00|1054.9|1053.9|1055.8|1054.8|1055.9|1054.9|1054.9|1053.9|184
1594892100000|2020-07-16 09:35:00|1055.7|1054.7|1056.4|1055.4|1056.5|1055.5|1055.7|1054.7|226
1594892400000|2020-07-16 09:40:00|1056.5|1055.5|1056.5|1055.5|1056.7|1055.7|1056.1|1055.1|424
1594892700000|2020-07-16 09:45:00|1056.7|1055.7|1057.3|1056.3|1057.3|1056.3|1056.1|1055.1|578
1594893000000|2020-07-16 09:50:00|1057.1|1056.1|1056.3|1055.3|1057.2|1056.2|1056.1|1055.1|71
1594893300000|2020-07-16 09:55:00|1056.1|1055.1|1056.6|1055.6|1056.9|1055.9|1056|1055|157
1594893600000|2020-07-16 10:00:00|1056.4|1055.4|1057.1|1056.1|1057.1|1056.1|1056.3|1055.3|82
1594893900000|2020-07-16 10:05:00|1057|1056|1056.9|1055.9|1057.4|1056.4|1056.6|1055.6|184
1594894200000|2020-07-16 10:10:00|1057|1056|1057.5|1056.5|1057.7|1056.7|1056.9|1055.9|282
1594894500000|2020-07-16 10:15:00|1057.6|1056.6|1057.3|1056.3|1057.8|1056.8|1057.3|1056.3|113
1594894800000|2020-07-16 10:20:00|1057.2|1056.2|1057.2|1056.2|1057.4|1056.4|1057|1056|53
1594895100000|2020-07-16 10:25:00|1057.5|1056.5|1056.5|1055.5|1057.7|1056.7|1056.5|1055.5|77
1594895400000|2020-07-16 10:30:00|1056.4|1055.4|1056.1|1055.1|1056.6|1055.6|1056.1|1055.1|105
1594895700000|2020-07-16 10:35:00|1056|1055|1056.9|1055.9|1056.9|1055.9|1055.4|1054.4|200
1594896000000|2020-07-16 10:40:00|1057|1056|1057.4|1056.4|1057.5|1056.5|1056.9|1055.9|93
1594896300000|2020-07-16 10:45:00|1057.6|1056.6|1058|1057|1058.3|1057.3|1057.4|1056.4|89
1594896600000|2020-07-16 10:50:00|1058.1|1057.1|1058.1|1057.1|1058.5|1057.5|1057.7|1056.7|325
1594896900000|2020-07-16 10:55:00|1058.3|1057.3|1058.4|1057.4|1058.5|1057.5|1057.9|1056.9|203
1594897200000|2020-07-16 11:00:00|1058.5|1057.5|1059.2|1058.2|1059.7|1058.7|1058.5|1057.5|349
1594897500000|2020-07-16 11:05:00|1059.1|1058.1|1059.2|1058.2|1059.6|1058.6|1059.1|1058.1|581
1594897800000|2020-07-16 11:10:00|1059.3|1058.3|1059.3|1058.3|1059.5|1058.5|1059.1|1058.1|446
1594898100000|2020-07-16 11:15:00|1059.1|1058.1|1059.5|1058.5|1059.5|1058.5|1059|1058|234
1594898400000|2020-07-16 11:20:00|1059.8|1058.8|1059.6|1058.6|1059.8|1058.8|1059.4|1058.4|105
1594898700000|2020-07-16 11:25:00|1059.5|1058.5|1059.8|1058.8|1059.9|1058.9|1059.4|1058.4|137
1594899000000|2020-07-16 11:30:00|1059.7|1058.7|1059.9|1058.9|1060.5|1059.5|1059.7|1058.7|145
1594899300000|2020-07-16 11:35:00|1060|1059|1060|1059|1060.1|1059.1|1059.7|1058.7|136
1594899600000|2020-07-16 11:40:00|1060.1|1059.1|1060.6|1059.6|1060.9|1059.9|1059.9|1058.9|137
1594899900000|2020-07-16 11:45:00|1060.7|1059.7|1060.4|1059.4|1060.9|1059.9|1060.3|1059.3|119
1594900200000|2020-07-16 11:50:00|1060.5|1059.5|1060.5|1059.5|1060.9|1059.9|1060.4|1059.4|97
1594900500000|2020-07-16 11:55:00|1060.4|1059.4|1060.3|1059.3|1060.9|1059.9|1060.1|1059.1|94
1594900800000|2020-07-16 12:00:00|1060.4|1059.4|1060.4|1059.4|1060.9|1059.9|1060.1|1059.1|236
1594901100000|2020-07-16 12:05:00|1060.5|1059.5|1061.2|1060.2|1061.2|1060.2|1060.5|1059.5|122
1594901400000|2020-07-16 12:10:00|1061.1|1060.1|1061.1|1060.1|1061.4|1060.4|1060.9|1059.9|74
1594901700000|2020-07-16 12:15:00|1061.3|1060.3|1061.7|1060.7|1062|1061|1061.2|1060.2|188
1594902000000|2020-07-16 12:20:00|1061.6|1060.6|1061.5|1060.5|1061.9|1060.9|1060.9|1059.9|174
1594902300000|2020-07-16 12:25:00|1061.6|1060.6|1061.5|1060.5|1061.6|1060.6|1060.8|1059.8|190
1594902600000|2020-07-16 12:30:00|1061.3|1060.3|1061|1060|1061.7|1060.7|1060.6|1059.6|462
1594902900000|2020-07-16 12:35:00|1060.9|1059.9|1058.6|1057.6|1061.1|1060.1|1058.3|1057.3|1204
1594903200000|2020-07-16 12:40:00|1058.7|1057.7|1059.5|1058.5|1059.8|1058.8|1058.7|1057.7|143
1594903500000|2020-07-16 12:45:00|1059.4|1058.4|1060.1|1059.1|1060.1|1059.1|1059.3|1058.3|169
1594903800000|2020-07-16 12:50:00|1060|1059|1060|1059|1060|1059|1059.4|1058.4|145
1594904100000|2020-07-16 12:55:00|1059.9|1058.9|1059.4|1058.4|1060|1059|1059.2|1058.2|140
1594904400000|2020-07-16 13:00:00|1059.3|1058.3|1061.1|1060.1|1061.3|1060.3|1058.9|1057.9|684
1594904700000|2020-07-16 13:05:00|1061.2|1060.2|1061.1|1060.1|1061.8|1060.8|1060.7|1059.7|282
1594905000000|2020-07-16 13:10:00|1060.9|1059.9|1060.5|1059.5|1061|1060|1060.4|1059.4|171
1594905300000|2020-07-16 13:15:00|1060.3|1059.3|1059.9|1058.9|1060.5|1059.5|1059.9|1058.9|112
1594905600000|2020-07-16 13:20:00|1060|1059|1060|1059|1060.4|1059.4|1059.7|1058.7|81
1594905900000|2020-07-16 13:25:00|1060.1|1059.1|1060|1059|1060.4|1059.4|1059.7|1058.7|128
1594906200000|2020-07-16 13:30:00|1059.8|1059.3|1058.4|1057.9|1060.6|1060.1|1058.1|1057.6|3732
1594906500000|2020-07-16 13:35:00|1058.5|1058|1061.1|1060.6|1061.3|1060.8|1058.2|1057.7|1125
1594906800000|2020-07-16 13:40:00|1061.2|1060.7|1061.4|1060.9|1061.9|1061.4|1060.1|1059.6|1234
1594907100000|2020-07-16 13:45:00|1061.5|1061|1062.7|1062.2|1062.7|1062.2|1060.8|1060.3|1239
1594907400000|2020-07-16 13:50:00|1062.8|1062.3|1063|1062.5|1064|1063.5|1062.4|1061.9|1286
1594907700000|2020-07-16 13:55:00|1063.1|1062.6|1061.7|1061.2|1063.1|1062.6|1061.6|1061.1|1052
1594908000000|2020-07-16 14:00:00|1061.8|1061.3|1060.4|1059.9|1062.9|1062.4|1060.4|1059.9|1327
1594908300000|2020-07-16 14:05:00|1060.5|1060|1061.2|1060.7|1061.2|1060.7|1060|1059.5|1433
1594908600000|2020-07-16 14:10:00|1061.3|1060.8|1061.8|1061.3|1062.2|1061.7|1061|1060.5|1705
1594908900000|2020-07-16 14:15:00|1061.9|1061.4|1062.2|1061.7|1063.1|1062.6|1060.9|1060.4|2156
1594909200000|2020-07-16 14:20:00|1062.1|1061.6|1063.3|1062.8|1063.6|1063.1|1061.7|1061.2|1363
1594909500000|2020-07-16 14:25:00|1063.4|1062.9|1063.9|1063.4|1064.1|1063.6|1062.1|1061.6|1377
1594909800000|2020-07-16 14:30:00|1063.8|1063.3|1064.3|1063.8|1064.3|1063.8|1063.2|1062.7|785
1594910100000|2020-07-16 14:35:00|1064.4|1063.9|1065.2|1064.7|1065.2|1064.7|1064.1|1063.6|793
1594910400000|2020-07-16 14:40:00|1065.1|1064.6|1065.5|1065|1065.8|1065.3|1064.9|1064.4|1008
1594910700000|2020-07-16 14:45:00|1065.4|1064.9|1065.5|1065|1066.1|1065.6|1065.1|1064.6|1316
1594911000000|2020-07-16 14:50:00|1065.6|1065.1|1065.6|1065.1|1065.8|1065.3|1064.7|1064.2|932
1594911300000|2020-07-16 14:55:00|1065.7|1065.2|1063.6|1063.1|1065.7|1065.2|1063.4|1062.9|734
1594911600000|2020-07-16 15:00:00|1063.5|1063|1062.8|1062.3|1063.8|1063.3|1062.5|1062|879
1594911900000|2020-07-16 15:05:00|1062.9|1062.4|1063.1|1062.6|1063.6|1063.1|1062.1|1061.6|1068
1594912200000|2020-07-16 15:10:00|1063.2|1062.7|1063.6|1063.1|1063.7|1063.2|1062.8|1062.3|710
1594912500000|2020-07-16 15:15:00|1063.5|1063|1063.2|1062.7|1063.9|1063.4|1062.8|1062.3|840
1594912800000|2020-07-16 15:20:00|1063.3|1062.8|1063.8|1063.3|1063.9|1063.4|1063.1|1062.6|525
1594913100000|2020-07-16 15:25:00|1063.9|1063.4|1064.2|1063.7|1064.7|1064.2|1063.7|1063.2|785
1594913400000|2020-07-16 15:30:00|1064.4|1063.9|1063.9|1063.4|1064.4|1063.9|1063.6|1063.1|489
1594913700000|2020-07-16 15:35:00|1064|1063.5|1064|1063.5|1064.3|1063.8|1063.6|1063.1|435
1594914000000|2020-07-16 15:40:00|1064.1|1063.6|1063.3|1062.8|1064.3|1063.8|1063.3|1062.8|322
1594914300000|2020-07-16 15:45:00|1063.4|1062.9|1063.8|1063.3|1064.3|1063.8|1063.4|1062.9|485
1594914600000|2020-07-16 15:50:00|1063.9|1063.4|1064.3|1063.8|1064.5|1064|1063.8|1063.3|345
1594914900000|2020-07-16 15:55:00|1064.4|1063.9|1064.6|1064.1|1065|1064.5|1064.4|1063.9|747
1594915200000|2020-07-16 16:00:00|1064.7|1064.2|1065|1064.5|1065|1064.5|1064|1063.5|465
1594915500000|2020-07-16 16:05:00|1064.9|1064.4|1065.2|1064.7|1065.3|1064.8|1064.5|1064|748
1594915800000|2020-07-16 16:10:00|1065.1|1064.6|1064.6|1064.1|1065.7|1065.2|1064.6|1064.1|407
1594916100000|2020-07-16 16:15:00|1064.7|1064.2|1064.1|1063.6|1064.8|1064.3|1063.9|1063.4|123
1594916400000|2020-07-16 16:20:00|1063.9|1063.4|1063.3|1062.8|1064|1063.5|1063|1062.5|254
1594916700000|2020-07-16 16:25:00|1063.4|1062.9|1063.5|1063|1063.7|1063.2|1063.2|1062.7|140
1594917000000|2020-07-16 16:30:00|1063.6|1063.1|1063.9|1063.4|1064.1|1063.6|1063.6|1063.1|143
1594917300000|2020-07-16 16:35:00|1064|1063.5|1064|1063.5|1064.3|1063.8|1063.8|1063.3|118
1594917600000|2020-07-16 16:40:00|1064.1|1063.6|1064.7|1064.2|1064.7|1064.2|1064.1|1063.6|106
1594917900000|2020-07-16 16:45:00|1064.6|1064.1|1064.5|1064|1064.7|1064.2|1064.5|1064|203
1594918200000|2020-07-16 16:50:00|1064.4|1063.9|1064.4|1063.9|1064.7|1064.2|1064.3|1063.8|180
1594918500000|2020-07-16 16:55:00|1064.3|1063.8|1063.4|1062.9|1064.4|1063.9|1063.2|1062.7|327
1594918800000|2020-07-16 17:00:00|1063.5|1063|1064|1063.5|1064.2|1063.7|1063.1|1062.6|187
1594919100000|2020-07-16 17:05:00|1063.9|1063.4|1064.6|1064.1|1064.6|1064.1|1063.8|1063.3|565
1594919400000|2020-07-16 17:10:00|1064.5|1064|1065.1|1064.6|1065.1|1064.6|1064.3|1063.8|226
1594919700000|2020-07-16 17:15:00|1065.2|1064.7|1064.8|1064.3|1065.2|1064.7|1064.7|1064.2|187
1594920000000|2020-07-16 17:20:00|1064.9|1064.4|1064.7|1064.2|1064.9|1064.4|1064.4|1063.9|312
1594920300000|2020-07-16 17:25:00|1064.6|1064.1|1064.6|1064.1|1064.6|1064.1|1064.2|1063.7|148
1594920600000|2020-07-16 17:30:00|1064.5|1064|1063.8|1063.3|1064.5|1064|1063.7|1063.2|161
1594920900000|2020-07-16 17:35:00|1063.9|1063.4|1063.2|1062.7|1063.9|1063.4|1062.8|1062.3|272
1594921200000|2020-07-16 17:40:00|1063.3|1062.8|1063.4|1062.9|1063.6|1063.1|1063.1|1062.6|143
1594921500000|2020-07-16 17:45:00|1063.3|1062.8|1064.5|1064|1064.6|1064.1|1063.2|1062.7|235
1594921800000|2020-07-16 17:50:00|1064.4|1063.9|1064.9|1064.4|1065|1064.5|1064.4|1063.9|560
1594922100000|2020-07-16 17:55:00|1064.8|1064.3|1064.3|1063.8|1064.9|1064.4|1064.1|1063.6|766
1594922400000|2020-07-16 18:00:00|1064.2|1063.7|1064.6|1064.1|1065|1064.5|1064|1063.5|197
1594922700000|2020-07-16 18:05:00|1064.4|1063.9|1065.1|1064.6|1065.3|1064.8|1064.3|1063.8|263
1594923000000|2020-07-16 18:10:00|1065.2|1064.7|1065.2|1064.7|1065.4|1064.9|1064.8|1064.3|225
1594923300000|2020-07-16 18:15:00|1065.3|1064.8|1065.7|1065.2|1065.8|1065.3|1065.1|1064.6|503
1594923600000|2020-07-16 18:20:00|1065.8|1065.3|1066|1065.5|1066.2|1065.7|1065.7|1065.2|589
1594923900000|2020-07-16 18:25:00|1065.9|1065.4|1066.1|1065.6|1066.1|1065.6|1065.6|1065.1|85
1594924200000|2020-07-16 18:30:00|1066.2|1065.7|1065.7|1065.2|1066.3|1065.8|1065.3|1064.8|238
1594924500000|2020-07-16 18:35:00|1065.6|1065.1|1065.3|1064.8|1065.8|1065.3|1065.3|1064.8|109
1594924800000|2020-07-16 18:40:00|1065.2|1064.7|1065.7|1065.2|1066.3|1065.8|1065.2|1064.7|474
1594925100000|2020-07-16 18:45:00|1065.5|1065|1063.8|1063.3|1065.8|1065.3|1063.8|1063.3|203
1594925400000|2020-07-16 18:50:00|1064|1063.5|1063.9|1063.4|1064.6|1064.1|1063.9|1063.4|147
1594925700000|2020-07-16 18:55:00|1064.1|1063.6|1063.2|1062.7|1064.4|1063.9|1063.1|1062.6|755
1594926000000|2020-07-16 19:00:00|1063.5|1063|1063.2|1062.7|1063.5|1063|1062.9|1062.4|219
1594926300000|2020-07-16 19:05:00|1063.3|1062.8|1063.6|1063.1|1063.7|1063.2|1063.2|1062.7|300
1594926600000|2020-07-16 19:10:00|1063.5|1063|1063.1|1062.6|1063.5|1063|1062.8|1062.3|310
1594926900000|2020-07-16 19:15:00|1063|1062.5|1063.9|1063.4|1064.1|1063.6|1063|1062.5|170
1594927200000|2020-07-16 19:20:00|1063.8|1063.3|1064.1|1063.6|1064.1|1063.6|1063.8|1063.3|353
1594927500000|2020-07-16 19:25:00|1064|1063.5|1065|1064.5|1065.1|1064.6|1063.8|1063.3|332
1594927800000|2020-07-16 19:30:00|1064.9|1064.4|1065.8|1065.3|1065.8|1065.3|1064.5|1064|751
1594928100000|2020-07-16 19:35:00|1065.7|1065.2|1066.1|1065.6|1066.2|1065.7|1065.6|1065.1|501
1594928400000|2020-07-16 19:40:00|1066|1065.5|1065.1|1064.6|1066.1|1065.6|1065.1|1064.6|986
1594928700000|2020-07-16 19:45:00|1065.2|1064.7|1065|1064.5|1065.6|1065.1|1064.6|1064.1|1756
1594929000000|2020-07-16 19:50:00|1064.6|1064.1|1064.6|1064.1|1064.9|1064.4|1064.2|1063.7|1356
1594929300000|2020-07-16 19:55:00|1064.7|1064.2|1065.4|1064.9|1065.5|1065|1064.4|1063.9|3479
1594929600000|2020-07-16 20:00:00|1065.6|1064.6|1062.9|1061.9|1065.6|1064.6|1062.9|1061.9|1207
1594929900000|2020-07-16 20:05:00|1062.8|1061.8|1063.2|1062.2|1063.6|1062.6|1062.8|1061.8|111
1594930200000|2020-07-16 20:10:00|1063.3|1062.3|1063.6|1062.6|1063.9|1062.9|1063.3|1062.3|149
1594930500000|2020-07-16 20:15:00|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|2
1594930800000|2020-07-16 20:20:00|1063.4|1062.4|1064.6|1063.6|1064.6|1063.6|1063.4|1062.4|4
1594931100000|2020-07-16 20:25:00|1064.4|1063.4|1064.3|1063.3|1064.4|1063.4|1064|1063|13
1594931400000|2020-07-16 20:30:00|1064.2|1063.2|1063.6|1062.6|1064.3|1063.3|1063.5|1062.5|39
1594931700000|2020-07-16 20:35:00|1063.7|1062.7|1062.9|1061.9|1063.7|1062.7|1062.7|1061.7|48
1594932000000|2020-07-16 20:40:00|1062.7|1061.7|1063.1|1062.1|1063.3|1062.3|1062.7|1061.7|67
1594932300000|2020-07-16 20:45:00|1063|1062|1063.2|1062.2|1063.3|1062.3|1062.9|1061.9|59
1594932600000|2020-07-16 20:50:00|1063.1|1062.1|1062.8|1061.8|1063.1|1062.1|1062.7|1061.7|63
1594932900000|2020-07-16 20:55:00|1062.7|1061.7|1062.6|1061.6|1064|1063|1062.3|1061.3|69
1594936800000|2020-07-16 22:00:00|1063|1061|1062.6|1060.6|1063.5|1061.5|1062.3|1060.3|0
1594937100000|2020-07-16 22:05:00|1062.7|1060.7|1063.4|1061.4|1063.6|1061.6|1062.6|1060.6|0
1594937400000|2020-07-16 22:10:00|1063.5|1061.5|1063.5|1061.5|1063.7|1061.7|1063.4|1061.4|0
1594937700000|2020-07-16 22:15:00|1063.6|1061.6|1063.9|1061.9|1064|1062|1063.6|1061.6|0
1594938000000|2020-07-16 22:20:00|1063.8|1061.8|1063.9|1061.9|1063.9|1061.9|1063.6|1061.6|0
1594938300000|2020-07-16 22:25:00|1063.8|1061.8|1063.5|1061.5|1063.9|1061.9|1063.5|1061.5|0
1594938600000|2020-07-16 22:30:00|1063.6|1061.6|1063.9|1061.9|1064.3|1062.3|1063.5|1061.5|0
1594938900000|2020-07-16 22:35:00|1063.8|1061.8|1063.9|1061.9|1063.9|1061.9|1063.8|1061.8|0
1594939200000|2020-07-16 22:40:00|1064|1062|1064.8|1062.8|1064.8|1062.8|1063.9|1061.9|0
1594939500000|2020-07-16 22:45:00|1064.7|1062.7|1064.5|1062.5|1064.8|1062.8|1064.4|1062.4|0
1594939800000|2020-07-16 22:50:00|1064.6|1062.6|1064.2|1062.2|1064.6|1062.6|1064.1|1062.1|0
1594940100000|2020-07-16 22:55:00|1064.3|1062.3|1064.7|1062.7|1064.7|1062.7|1064.3|1062.3|0
1594940400000|2020-07-16 23:00:00|1064.8|1062.8|1064.6|1062.6|1064.8|1062.8|1064.4|1062.4|0
1594940700000|2020-07-16 23:05:00|1064.5|1062.5|1065.1|1063.1|1065.1|1063.1|1064.4|1062.4|0
1594941000000|2020-07-16 23:10:00|1065|1063|1065.2|1063.2|1065.3|1063.3|1064.9|1062.9|0
1594941300000|2020-07-16 23:15:00|1065.1|1063.1|1065.1|1063.1|1065.2|1063.2|1065.1|1063.1|0
1594941600000|2020-07-16 23:20:00|1065.2|1063.2|1065|1063|1065.3|1063.3|1065|1063|0
1594941900000|2020-07-16 23:25:00|1065.1|1063.1|1065.3|1063.3|1065.3|1063.3|1065|1063|0
1594942200000|2020-07-16 23:30:00|1065.2|1063.2|1065.1|1063.1|1065.2|1063.2|1065|1063|0
1594942500000|2020-07-16 23:35:00|1065|1063|1065|1063|1065.1|1063.1|1064.8|1062.8|0
1594942800000|2020-07-16 23:40:00|1064.9|1062.9|1065.1|1063.1|1065.1|1063.1|1064.8|1062.8|0
1594943100000|2020-07-16 23:45:00|1064.9|1062.9|1064.8|1062.8|1065|1063|1064.7|1062.7|0
1594943400000|2020-07-16 23:50:00|1064.9|1062.9|1065|1063|1065.1|1063.1|1064.8|1062.8|0
1594943700000|2020-07-16 23:55:00|1065.1|1063.1|1065.2|1063.2|1065.3|1063.3|1065|1063|0
1594944000000|2020-07-17 00:00:00|1065.3|1063.3|1066.8|1065.8|1067.3|1066.3|1064.9|1062.9|16
1594944600000|2020-07-17 00:10:00|1067.2|1066.2|1068.1|1067.1|1068.5|1067.5|1067.2|1066.2|49
1594944900000|2020-07-17 00:15:00|1068.2|1067.2|1068|1067|1068.2|1067.2|1068|1067|12
1594945200000|2020-07-17 00:20:00|1066.7|1065.7|1067.1|1066.1|1067.3|1066.3|1066.4|1065.4|35
1594945500000|2020-07-17 00:25:00|1067|1066|1066|1065|1067|1066|1066|1065|18
1594946100000|2020-07-17 00:35:00|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1
1594946400000|2020-07-17 00:40:00|1066.2|1065.2|1066.7|1065.7|1066.7|1065.7|1066.2|1065.2|7
1594946700000|2020-07-17 00:45:00|1066.8|1065.8|1067.2|1066.2|1067.2|1066.2|1066.8|1065.8|5
1594947000000|2020-07-17 00:50:00|1066.7|1065.7|1066.6|1065.6|1066.7|1065.7|1066.6|1065.6|4
1594947600000|2020-07-17 01:00:00|||||||||6
1594948500000|2020-07-17 01:15:00|1064|1063|1064|1063|1064|1063|1064|1063|1
1594948800000|2020-07-17 01:20:00|1064.5|1063.5|1065.4|1064.4|1065.4|1064.4|1064.5|1063.5|6
1594949400000|2020-07-17 01:30:00|1065.5|1064.5|1064.2|1063.2|1066.7|1065.7|1064.2|1063.2|14
1594949700000|2020-07-17 01:35:00|1065.9|1064.9|1066.1|1065.1|1066.1|1065.1|1065.9|1064.9|2
1594950600000|2020-07-17 01:50:00|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.5|1062.5|4
1594950900000|2020-07-17 01:55:00|1065|1064|1065.4|1064.4|1065.4|1064.4|1065|1064|21
1594951200000|2020-07-17 02:00:00|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|3
1594951500000|2020-07-17 02:05:00|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|10
1594951800000|2020-07-17 02:10:00|1066.9|1065.9|1067.4|1066.4|1067.4|1066.4|1066.9|1065.9|2
1594952100000|2020-07-17 02:15:00|1067.3|1066.3|1067.2|1066.2|1067.3|1066.3|1067.2|1066.2|13
1594952400000|2020-07-17 02:20:00|1068.3|1067.3|1071.5|1070.5|1071.5|1070.5|1068.1|1067.1|54
1594952700000|2020-07-17 02:25:00|1071.7|1070.7|1072.2|1071.2|1072.2|1071.2|1071.6|1070.6|38
1594953000000|2020-07-17 02:30:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|9
1594953300000|2020-07-17 02:35:00|1073.2|1072.2|1072.2|1071.2|1073.3|1072.3|1071.9|1070.9|11
1594953600000|2020-07-17 02:40:00|1072.4|1071.4|1071.5|1070.5|1072.4|1071.4|1071.5|1070.5|14
1594953900000|2020-07-17 02:45:00|1071|1070|1071|1070|1071|1070|1071|1070|6
1594954200000|2020-07-17 02:50:00|||||||||6
1594955100000|2020-07-17 03:05:00|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1
1594955400000|2020-07-17 03:10:00|1068.2|1067.2|1068|1067|1068.2|1067.2|1068|1067|2
1594955700000|2020-07-17 03:15:00|1069.2|1068.2|1069.4|1068.4|1069.4|1068.4|1069.2|1068.2|11
1594956300000|2020-07-17 03:25:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|2
1594957200000|2020-07-17 03:40:00|1067.2|1066.2|1067|1066|1067.2|1066.2|1067|1066|5
1594957500000|2020-07-17 03:45:00|1068|1067|1068|1067|1068|1067|1068|1067|2
1594958400000|2020-07-17 04:00:00|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1
1594958700000|2020-07-17 04:05:00|1067.5|1066.5|1067.1|1066.1|1067.5|1066.5|1067.1|1066.1|2
1594959300000|2020-07-17 04:15:00|1067.9|1066.9|1068.1|1067.1|1068.1|1067.1|1067.9|1066.9|2
1594961100000|2020-07-17 04:45:00|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|3
1594962000000|2020-07-17 05:00:00|1067|1066|1067.8|1066.8|1067.8|1066.8|1066.3|1065.3|6
1594962300000|2020-07-17 05:05:00|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|3
1594962600000|2020-07-17 05:10:00|1068.6|1067.6|1067.9|1066.9|1068.6|1067.6|1067.9|1066.9|2
1594963200000|2020-07-17 05:20:00|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1
1594963500000|2020-07-17 05:25:00|1065.1|1064.1|1065.5|1064.5|1066.3|1065.3|1065.1|1064.1|18
1594963800000|2020-07-17 05:30:00|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|4
1594964100000|2020-07-17 05:35:00|1064.4|1063.4|1065.3|1064.3|1065.3|1064.3|1064.4|1063.4|6
1594964400000|2020-07-17 05:40:00|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1
1594965000000|2020-07-17 05:50:00|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1
1594965300000|2020-07-17 05:55:00|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1
1594966200000|2020-07-17 06:10:00|1067|1066|1067.9|1066.9|1067.9|1066.9|1067|1066|2
1594966500000|2020-07-17 06:15:00|1067.3|1066.3|1067.3|1066.3|1067.9|1066.9|1067|1066|77
1594966800000|2020-07-17 06:20:00|1067.1|1066.1|1068|1067|1068|1067|1067.1|1066.1|9
1594967100000|2020-07-17 06:25:00|1068.3|1067.3|1067.6|1066.6|1068.3|1067.3|1067.6|1066.6|82
1594967400000|2020-07-17 06:30:00|1068.2|1067.2|1069|1068|1069.2|1068.2|1067.7|1066.7|61
1594967700000|2020-07-17 06:35:00|1068.9|1067.9|1068.1|1067.1|1069.1|1068.1|1067.9|1066.9|37
1594968000000|2020-07-17 06:40:00|1068|1067|1068|1067|1068.2|1067.2|1067.6|1066.6|14
1594968300000|2020-07-17 06:45:00|1068.1|1067.1|1067.9|1066.9|1068.1|1067.1|1067.7|1066.7|13
1594968600000|2020-07-17 06:50:00|1068|1067|1068.4|1067.4|1068.4|1067.4|1067.5|1066.5|12
1594968900000|2020-07-17 06:55:00|1067.9|1066.9|1068|1067|1068.7|1067.7|1067.9|1066.9|48
1594969200000|2020-07-17 07:00:00|1067.9|1066.9|1069.1|1068.1|1069.2|1068.2|1067.5|1066.5|291
1594969500000|2020-07-17 07:05:00|1069.2|1068.2|1068|1067|1069.3|1068.3|1067.7|1066.7|147
1594969800000|2020-07-17 07:10:00|1068.2|1067.2|1068.9|1067.9|1069.1|1068.1|1068.2|1067.2|94
1594970100000|2020-07-17 07:15:00|1068.8|1067.8|1069.2|1068.2|1069.4|1068.4|1068.5|1067.5|149
1594970400000|2020-07-17 07:20:00|1069.3|1068.3|1068.9|1067.9|1069.5|1068.5|1068.4|1067.4|116
1594970700000|2020-07-17 07:25:00|1068.8|1067.8|1069.1|1068.1|1069.2|1068.2|1068.5|1067.5|114
1594971000000|2020-07-17 07:30:00|1068.9|1067.9|1068.8|1067.8|1069.1|1068.1|1068.4|1067.4|95
1594971300000|2020-07-17 07:35:00|1068.9|1067.9|1068.7|1067.7|1069.2|1068.2|1068.6|1067.6|112
1594971600000|2020-07-17 07:40:00|1069|1068|1068.5|1067.5|1069|1068|1068.3|1067.3|231
1594971900000|2020-07-17 07:45:00|1068.4|1067.4|1067.3|1066.3|1068.6|1067.6|1067.1|1066.1|135
1594972200000|2020-07-17 07:50:00|1067.1|1066.1|1067|1066|1067.3|1066.3|1066.4|1065.4|252
1594972500000|2020-07-17 07:55:00|1066.8|1065.8|1066.6|1065.6|1067.2|1066.2|1066.5|1065.5|133
1594972800000|2020-07-17 08:00:00|1066.3|1065.3|1066.8|1065.8|1067.1|1066.1|1066.2|1065.2|309
1594973100000|2020-07-17 08:05:00|1066.7|1065.7|1067.3|1066.3|1067.8|1066.8|1066.6|1065.6|200
1594973400000|2020-07-17 08:10:00|1067.4|1066.4|1067.4|1066.4|1067.8|1066.8|1067.2|1066.2|39
1594973700000|2020-07-17 08:15:00|1067.6|1066.6|1068|1067|1068.3|1067.3|1067.6|1066.6|57
1594974000000|2020-07-17 08:20:00|1068.1|1067.1|1067.7|1066.7|1068.4|1067.4|1067.7|1066.7|60
1594974300000|2020-07-17 08:25:00|1067.9|1066.9|1068.2|1067.2|1068.2|1067.2|1067.7|1066.7|26
1594974600000|2020-07-17 08:30:00|1068.1|1067.1|1068.5|1067.5|1068.5|1067.5|1067.7|1066.7|39
1594974900000|2020-07-17 08:35:00|1068.6|1067.6|1069.2|1068.2|1069.2|1068.2|1068.5|1067.5|81
1594975200000|2020-07-17 08:40:00|1069.1|1068.1|1068.7|1067.7|1069.1|1068.1|1068.6|1067.6|65
1594975500000|2020-07-17 08:45:00|1068.8|1067.8|1069|1068|1069|1068|1068.6|1067.6|39
1594975800000|2020-07-17 08:50:00|1068.9|1067.9|1068.8|1067.8|1069.1|1068.1|1068.6|1067.6|37
1594976100000|2020-07-17 08:55:00|1068.9|1067.9|1068.7|1067.7|1069.1|1068.1|1068.5|1067.5|52
1594976400000|2020-07-17 09:00:00|1068.6|1067.6|1068.3|1067.3|1068.6|1067.6|1067.9|1066.9|73
1594976700000|2020-07-17 09:05:00|1068.5|1067.5|1068.1|1067.1|1068.5|1067.5|1067.7|1066.7|53
1594977000000|2020-07-17 09:10:00|1068|1067|1069.7|1068.7|1070.2|1069.2|1067.9|1066.9|114
1594977300000|2020-07-17 09:15:00|1069.8|1068.8|1069.2|1068.2|1070|1069|1069|1068|108
1594977600000|2020-07-17 09:20:00|1069.4|1068.4|1069.5|1068.5|1070|1069|1069.1|1068.1|62
1594977900000|2020-07-17 09:25:00|1069.3|1068.3|1069.3|1068.3|1070|1069|1069.2|1068.2|55
1594978200000|2020-07-17 09:30:00|1069.5|1068.5|1069.3|1068.3|1069.7|1068.7|1069.2|1068.2|63
1594978500000|2020-07-17 09:35:00|1069.5|1068.5|1069.3|1068.3|1069.7|1068.7|1069.1|1068.1|52
1594978800000|2020-07-17 09:40:00|1069.4|1068.4|1069.5|1068.5|1069.7|1068.7|1069.3|1068.3|90
1594979100000|2020-07-17 09:45:00|1069.4|1068.4|1069.8|1068.8|1070.3|1069.3|1069.2|1068.2|97
1594979400000|2020-07-17 09:50:00|1069.7|1068.7|1069.5|1068.5|1069.7|1068.7|1069.1|1068.1|68
1594979700000|2020-07-17 09:55:00|1069.6|1068.6|1069.2|1068.2|1069.6|1068.6|1068.8|1067.8|75
1594980000000|2020-07-17 10:00:00|1068.9|1067.9|1068.9|1067.9|1069.2|1068.2|1068.9|1067.9|64
1594980300000|2020-07-17 10:05:00|1069|1068|1069.6|1068.6|1069.7|1068.7|1068.8|1067.8|146
1594980600000|2020-07-17 10:10:00|1069.5|1068.5|1069.2|1068.2|1069.8|1068.8|1069.2|1068.2|18
1594980900000|2020-07-17 10:15:00|1069.1|1068.1|1069.6|1068.6|1069.6|1068.6|1069.1|1068.1|45
1594981200000|2020-07-17 10:20:00|1069.7|1068.7|1070.4|1069.4|1070.4|1069.4|1069.7|1068.7|70
1594981500000|2020-07-17 10:25:00|1070.5|1069.5|1070.4|1069.4|1071|1070|1070.4|1069.4|140
1594981800000|2020-07-17 10:30:00|1070.6|1069.6|1070.2|1069.2|1070.9|1069.9|1070.2|1069.2|51
1594982100000|2020-07-17 10:35:00|1070.3|1069.3|1070.5|1069.5|1070.5|1069.5|1070.2|1069.2|73
1594982400000|2020-07-17 10:40:00|1070.4|1069.4|1070.4|1069.4|1070.7|1069.7|1070.2|1069.2|30
1594982700000|2020-07-17 10:45:00|1070.3|1069.3|1070.1|1069.1|1070.3|1069.3|1070|1069|17
1594983000000|2020-07-17 10:50:00|1070.2|1069.2|1070.4|1069.4|1070.6|1069.6|1070.2|1069.2|38
1594983300000|2020-07-17 10:55:00|1070.5|1069.5|1070.9|1069.9|1070.9|1069.9|1070.3|1069.3|63
1594983600000|2020-07-17 11:00:00|1071|1070|1069.9|1068.9|1071.2|1070.2|1069.8|1068.8|128
1594983900000|2020-07-17 11:05:00|1069.8|1068.8|1069.7|1068.7|1070|1069|1069.6|1068.6|56
1594984200000|2020-07-17 11:10:00|1069.8|1068.8|1069.4|1068.4|1069.8|1068.8|1069.2|1068.2|86
1594984500000|2020-07-17 11:15:00|1069.6|1068.6|1069.5|1068.5|1069.7|1068.7|1069.5|1068.5|39
1594984800000|2020-07-17 11:20:00|1069.4|1068.4|1069.6|1068.6|1069.6|1068.6|1069.4|1068.4|14
1594985100000|2020-07-17 11:25:00|1069.8|1068.8|1070|1069|1070.2|1069.2|1069.8|1068.8|23
1594985400000|2020-07-17 11:30:00|1070.1|1069.1|1070.2|1069.2|1070.4|1069.4|1070|1069|67
1594985700000|2020-07-17 11:35:00|1070.4|1069.4|1069.9|1068.9|1070.6|1069.6|1069.9|1068.9|63
1594986000000|2020-07-17 11:40:00|1070|1069|1069.8|1068.8|1070|1069|1069.7|1068.7|17
1594986300000|2020-07-17 11:45:00|1069.6|1068.6|1069.9|1068.9|1069.9|1068.9|1069.6|1068.6|25
1594986600000|2020-07-17 11:50:00|1070|1069|1070.1|1069.1|1070.2|1069.2|1069.6|1068.6|51
1594986900000|2020-07-17 11:55:00|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1069.8|1068.8|56
1594987200000|2020-07-17 12:00:00|1070.3|1069.3|1070.8|1069.8|1070.8|1069.8|1070.2|1069.2|110
1594987500000|2020-07-17 12:05:00|1070.9|1069.9|1070.9|1069.9|1071.2|1070.2|1070.7|1069.7|96
1594987800000|2020-07-17 12:10:00|1071.1|1070.1|1071.4|1070.4|1071.9|1070.9|1071.1|1070.1|147
1594988100000|2020-07-17 12:15:00|1071.3|1070.3|1071.6|1070.6|1071.6|1070.6|1070.8|1069.8|74
1594988400000|2020-07-17 12:20:00|1071.7|1070.7|1071.3|1070.3|1071.7|1070.7|1071.1|1070.1|105
1594988700000|2020-07-17 12:25:00|1071.2|1070.2|1071.5|1070.5|1071.7|1070.7|1071.2|1070.2|147
1594989000000|2020-07-17 12:30:00|1071.6|1070.6|1071.9|1070.9|1071.9|1070.9|1071.3|1070.3|203
1594989300000|2020-07-17 12:35:00|1071.8|1070.8|1072|1071|1072.2|1071.2|1071.5|1070.5|158
1594989600000|2020-07-17 12:40:00|1072.1|1071.1|1071.6|1070.6|1072.5|1071.5|1071.4|1070.4|203
1594989900000|2020-07-17 12:45:00|1071.5|1070.5|1070.6|1069.6|1071.5|1070.5|1070.6|1069.6|161
1594990200000|2020-07-17 12:50:00|1070.4|1069.4|1071.2|1070.2|1071.2|1070.2|1070.4|1069.4|207
1594990500000|2020-07-17 12:55:00|1071.1|1070.1|1071.1|1070.1|1071.2|1070.2|1070.9|1069.9|198
1594990800000|2020-07-17 13:00:00|1071.2|1070.2|1071.5|1070.5|1071.6|1070.6|1070.7|1069.7|258
1594991100000|2020-07-17 13:05:00|1071.4|1070.4|1071.6|1070.6|1071.7|1070.7|1071.2|1070.2|538
1594991400000|2020-07-17 13:10:00|1071.5|1070.5|1072.1|1071.1|1072.1|1071.1|1071.5|1070.5|377
1594991700000|2020-07-17 13:15:00|1072|1071|1072.8|1071.8|1072.8|1071.8|1071.8|1070.8|714
1594992000000|2020-07-17 13:20:00|1072.7|1071.7|1073.6|1072.6|1073.7|1072.7|1072.7|1071.7|584
1594992300000|2020-07-17 13:25:00|1073.5|1072.5|1073.4|1072.4|1073.7|1072.7|1073.4|1072.4|509
1594992600000|2020-07-17 13:30:00|1073.2|1072.7|1071|1070.5|1073.6|1073.1|1070.6|1070.1|3205
1594992900000|2020-07-17 13:35:00|1071.2|1070.7|1071.1|1070.6|1071.7|1071.2|1070.7|1070.2|1093
1594993200000|2020-07-17 13:40:00|1071|1070.5|1069.6|1069.1|1071|1070.5|1069.4|1068.9|802
1594993500000|2020-07-17 13:45:00|1069.5|1069|1069.7|1069.2|1070.3|1069.8|1069|1068.5|1094
1594993800000|2020-07-17 13:50:00|1069.8|1069.3|1069.7|1069.2|1070.3|1069.8|1069.4|1068.9|702
1594994100000|2020-07-17 13:55:00|1069.6|1069.1|1069.9|1069.4|1070|1069.5|1069.3|1068.8|662
1594994400000|2020-07-17 14:00:00|1069.4|1068.9|1069.1|1068.6|1070.4|1069.9|1068.5|1068|1476
1594994700000|2020-07-17 14:05:00|1069.3|1068.8|1069.5|1069|1070.1|1069.6|1069.1|1068.6|1085
1594995000000|2020-07-17 14:10:00|1069.6|1069.1|1070.5|1070|1070.7|1070.2|1069.2|1068.7|785
1594995300000|2020-07-17 14:15:00|1070.6|1070.1|1069.5|1069|1071.1|1070.6|1069.5|1069|1405
1594995600000|2020-07-17 14:20:00|1069.6|1069.1|1067.8|1067.3|1069.6|1069.1|1067.7|1067.2|648
1594995900000|2020-07-17 14:25:00|1067.7|1067.2|1067.3|1066.8|1067.9|1067.4|1066.7|1066.2|843
1594996200000|2020-07-17 14:30:00|1067.2|1066.7|1066.5|1066|1067.3|1066.8|1066.2|1065.7|1361
1594996500000|2020-07-17 14:35:00|1066.6|1066.1|1067.5|1067|1067.9|1067.4|1066.6|1066.1|706
1594996800000|2020-07-17 14:40:00|1067.6|1067.1|1067.7|1067.2|1068.3|1067.8|1067.6|1067.1|827
1594997100000|2020-07-17 14:45:00|1067.8|1067.3|1068.6|1068.1|1068.6|1068.1|1067.4|1066.9|831
1594997400000|2020-07-17 14:50:00|1068.7|1068.2|1068.9|1068.4|1069.3|1068.8|1068.6|1068.1|756
1594997700000|2020-07-17 14:55:00|1069|1068.5|1068.8|1068.3|1069.3|1068.8|1068.7|1068.2|586
1594998000000|2020-07-17 15:00:00|1068.9|1068.4|1068.8|1068.3|1069.3|1068.8|1068.8|1068.3|724
1594998300000|2020-07-17 15:05:00|1068.9|1068.4|1069.7|1069.2|1069.7|1069.2|1068.8|1068.3|597
1594998600000|2020-07-17 15:10:00|1069.8|1069.3|1069.8|1069.3|1069.9|1069.4|1069.6|1069.1|852
1594998900000|2020-07-17 15:15:00|1069.7|1069.2|1069.7|1069.2|1070.1|1069.6|1069.6|1069.1|908
1594999200000|2020-07-17 15:20:00|1069.8|1069.3|1069.9|1069.4|1070.1|1069.6|1069.8|1069.3|806
1594999500000|2020-07-17 15:25:00|1069.8|1069.3|1070.4|1069.9|1070.4|1069.9|1069.6|1069.1|699
1594999800000|2020-07-17 15:30:00|1070.5|1070|1070.2|1069.7|1070.5|1070|1070.1|1069.6|519
1595000100000|2020-07-17 15:35:00|1070.3|1069.8|1070.7|1070.2|1070.8|1070.3|1070.2|1069.7|564
1595000400000|2020-07-17 15:40:00|1070.8|1070.3|1070.4|1069.9|1071|1070.5|1070|1069.5|430
1595000700000|2020-07-17 15:45:00|1070.3|1069.8|1070.3|1069.8|1070.6|1070.1|1069.4|1068.9|532
1595001000000|2020-07-17 15:50:00|1070.2|1069.7|1071.5|1071|1071.5|1071|1070.2|1069.7|867
1595001300000|2020-07-17 15:55:00|1071.6|1071.1|1071.7|1071.2|1072.2|1071.7|1071.5|1071|634
1595001600000|2020-07-17 16:00:00|1071.8|1071.3|1072.3|1071.8|1072.4|1071.9|1071.6|1071.1|354
1595001900000|2020-07-17 16:05:00|1072.2|1071.7|1072.4|1071.9|1072.5|1072|1072|1071.5|349
1595002200000|2020-07-17 16:10:00|1072.3|1071.8|1072.1|1071.6|1072.5|1072|1072.1|1071.6|231
1595002500000|2020-07-17 16:15:00|1072.2|1071.7|1072|1071.5|1072.4|1071.9|1071.9|1071.4|164
1595002800000|2020-07-17 16:20:00|1071.9|1071.4|1072.1|1071.6|1072.2|1071.7|1071.7|1071.2|123
1595003100000|2020-07-17 16:25:00|1072.2|1071.7|1071.8|1071.3|1072.3|1071.8|1071.8|1071.3|213
1595003400000|2020-07-17 16:30:00|1071.9|1071.4|1071.9|1071.4|1072|1071.5|1071.6|1071.1|105
1595003700000|2020-07-17 16:35:00|1072|1071.5|1072|1071.5|1072.2|1071.7|1071.9|1071.4|216
1595004000000|2020-07-17 16:40:00|1072.1|1071.6|1071.7|1071.2|1072.3|1071.8|1071.7|1071.2|223
1595004300000|2020-07-17 16:45:00|1071.8|1071.3|1071.8|1071.3|1072|1071.5|1071.6|1071.1|214
1595004600000|2020-07-17 16:50:00|1071.9|1071.4|1071.7|1071.2|1071.9|1071.4|1071.5|1071|308
1595004900000|2020-07-17 16:55:00|1071.6|1071.1|1071.3|1070.8|1071.6|1071.1|1071|1070.5|220
1595005200000|2020-07-17 17:00:00|1071.4|1070.9|1071.3|1070.8|1071.4|1070.9|1071|1070.5|235
1595005500000|2020-07-17 17:05:00|1071.4|1070.9|1071.6|1071.1|1071.6|1071.1|1071.3|1070.8|133
1595005800000|2020-07-17 17:10:00|1071.7|1071.2|1071.5|1071|1071.8|1071.3|1071.5|1071|145
1595006100000|2020-07-17 17:15:00|1071.4|1070.9|1070.8|1070.3|1071.7|1071.2|1070.6|1070.1|991
1595006400000|2020-07-17 17:20:00|1070.7|1070.2|1071.4|1070.9|1071.5|1071|1070.7|1070.2|187
1595006700000|2020-07-17 17:25:00|1071.5|1071|1071.2|1070.7|1071.5|1071|1071.1|1070.6|89
1595007000000|2020-07-17 17:30:00|1071.3|1070.8|1070.7|1070.2|1071.3|1070.8|1070.6|1070.1|166
1595007300000|2020-07-17 17:35:00|1070.8|1070.3|1070|1069.5|1070.8|1070.3|1069.8|1069.3|546
1595007600000|2020-07-17 17:40:00|1070.1|1069.6|1070.4|1069.9|1070.4|1069.9|1069.8|1069.3|200
1595007900000|2020-07-17 17:45:00|1070.3|1069.8|1070.7|1070.2|1070.7|1070.2|1070.2|1069.7|102
1595008200000|2020-07-17 17:50:00|1070.8|1070.3|1070.2|1069.7|1070.8|1070.3|1070.2|1069.7|275
1595008500000|2020-07-17 17:55:00|1070.1|1069.6|1070.1|1069.6|1070.3|1069.8|1070|1069.5|182
1595008800000|2020-07-17 18:00:00|1070.2|1069.7|1070.6|1070.1|1070.7|1070.2|1070.1|1069.6|239
1595009100000|2020-07-17 18:05:00|1070.5|1070|1070.7|1070.2|1070.8|1070.3|1070.4|1069.9|167
1595009400000|2020-07-17 18:10:00|1070.6|1070.1|1071.1|1070.6|1071.2|1070.7|1070.6|1070.1|177
1595009700000|2020-07-17 18:15:00|1071|1070.5|1071.2|1070.7|1071.2|1070.7|1070.9|1070.4|237
1595010000000|2020-07-17 18:20:00|1071.1|1070.6|1070.7|1070.2|1071.1|1070.6|1070.6|1070.1|587
1595010300000|2020-07-17 18:25:00|1070.6|1070.1|1070.4|1069.9|1070.7|1070.2|1070.2|1069.7|533
1595010600000|2020-07-17 18:30:00|1070.3|1069.8|1069.8|1069.3|1070.3|1069.8|1069.8|1069.3|753
1595010900000|2020-07-17 18:35:00|1069.7|1069.2|1069.8|1069.3|1069.9|1069.4|1069.6|1069.1|651
1595011200000|2020-07-17 18:40:00|1069.7|1069.2|1069.7|1069.2|1070|1069.5|1069.6|1069.1|549
1595011500000|2020-07-17 18:45:00|1069.8|1069.3|1069.7|1069.2|1069.9|1069.4|1069.4|1068.9|761
1595011800000|2020-07-17 18:50:00|1069.6|1069.1|1069.8|1069.3|1070.1|1069.6|1069.6|1069.1|480
1595012100000|2020-07-17 18:55:00|1069.9|1069.4|1069.3|1068.8|1070|1069.5|1069.3|1068.8|841
1595012400000|2020-07-17 19:00:00|1069.2|1068.7|1069.2|1068.7|1069.6|1069.1|1068.8|1068.3|298
1595012700000|2020-07-17 19:05:00|1069.3|1068.8|1069.6|1069.1|1069.9|1069.4|1069|1068.5|210
1595013000000|2020-07-17 19:10:00|1069.7|1069.2|1069.8|1069.3|1070.1|1069.6|1069.4|1068.9|259
1595013300000|2020-07-17 19:15:00|1069.9|1069.4|1070.1|1069.6|1070.2|1069.7|1069.4|1068.9|252
1595013600000|2020-07-17 19:20:00|1070|1069.5|1069.9|1069.4|1070.3|1069.8|1069.8|1069.3|259
1595013900000|2020-07-17 19:25:00|1070|1069.5|1069.4|1068.9|1070.1|1069.6|1069.3|1068.8|369
1595014200000|2020-07-17 19:30:00|1069.5|1069|1069.2|1068.7|1069.5|1069|1069.1|1068.6|773
1595014500000|2020-07-17 19:35:00|1069.1|1068.6|1069.3|1068.8|1069.6|1069.1|1069.1|1068.6|1062
1595014800000|2020-07-17 19:40:00|1069.2|1068.7|1069.5|1069|1069.6|1069.1|1068.8|1068.3|334
1595015100000|2020-07-17 19:45:00|1069.6|1069.1|1069.7|1069.2|1069.7|1069.2|1069.1|1068.6|795
1595015400000|2020-07-17 19:50:00|1069.5|1069|1070.2|1069.7|1070.2|1069.7|1069.2|1068.7|1958
1595015700000|2020-07-17 19:55:00|1070.3|1069.8|1071.4|1070.9|1071.8|1071.3|1070.3|1069.8|6521
1595016000000|2020-07-17 20:00:00|1071.6|1070.6|1071.4|1070.4|1072.4|1071.4|1071.4|1070.4|935
1595016300000|2020-07-17 20:05:00|1071.5|1070.5|1071.6|1070.6|1071.9|1070.9|1071.5|1070.5|28
1595016600000|2020-07-17 20:10:00|1071.7|1070.7|1070.2|1069.2|1071.7|1070.7|1069.5|1068.5|152
1595016900000|2020-07-17 20:15:00|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|2
1595017500000|2020-07-17 20:25:00|1070.5|1069.5|1071|1070|1071|1070|1070.5|1069.5|54
1595017800000|2020-07-17 20:30:00|1070.7|1069.7|1071.4|1070.4|1071.4|1070.4|1070.7|1069.7|13
1595018100000|2020-07-17 20:35:00|1071.3|1070.3|1071.5|1070.5|1071.5|1070.5|1071.2|1070.2|9
1595018400000|2020-07-17 20:40:00|1071.7|1070.7|1071.5|1070.5|1071.7|1070.7|1071.5|1070.5|5
1595018700000|2020-07-17 20:45:00|1071.8|1070.8|1070.6|1069.6|1071.8|1070.8|1070.6|1069.6|4
1595019300000|2020-07-17 20:55:00|1069.8|1068.8|1071.6|1069.6|1072.1|1071.1|1069.8|1068.8|29
1595196000000|2020-07-19 22:00:00|1073.1|1071.1|1072.1|1070.1|1073.1|1071.1|1071.7|1069.7|0
1595196300000|2020-07-19 22:05:00|1072.2|1070.2|1071.9|1069.9|1072.2|1070.2|1071.3|1069.3|0
1595196600000|2020-07-19 22:10:00|1072|1070|1072.4|1070.4|1072.9|1070.9|1071.7|1069.7|0
1595196900000|2020-07-19 22:15:00|1072.3|1070.3|1073.1|1071.1|1073.1|1071.1|1072.2|1070.2|0
1595197200000|2020-07-19 22:20:00|1073.2|1071.2|1073.1|1071.1|1073.3|1071.3|1072.9|1070.9|0
1595197500000|2020-07-19 22:25:00|1073.2|1071.2|1073.6|1071.6|1073.8|1071.8|1072.9|1070.9|0
1595197800000|2020-07-19 22:30:00|1073.7|1071.7|1073.3|1071.3|1073.7|1071.7|1073.2|1071.2|0
1595198100000|2020-07-19 22:35:00|1073.2|1071.2|1073.1|1071.1|1073.5|1071.5|1073|1071|0
1595198400000|2020-07-19 22:40:00|1073.2|1071.2|1073|1071|1073.5|1071.5|1073|1071|0
1595198700000|2020-07-19 22:45:00|1073.1|1071.1|1073.1|1071.1|1073.4|1071.4|1073.1|1071.1|0
1595199000000|2020-07-19 22:50:00|1070.4|1069.4|1070.3|1069.3|1070.4|1069.4|1070.3|1069.3|0
1595201100000|2020-07-19 23:25:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1
1595202300000|2020-07-19 23:45:00|1073|1072|1075.3|1074.3|1075.3|1074.3|1073|1072|20
1595202900000|2020-07-19 23:55:00|1076.1|1075.1|1076.5|1075.5|1077.2|1076.2|1076.1|1075.1|25
1595203800000|2020-07-20 00:10:00|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1
1595204100000|2020-07-20 00:15:00|1074.6|1073.6|1073.9|1072.9|1074.6|1073.6|1073.9|1072.9|127
1595204400000|2020-07-20 00:20:00|||||||||22
1595205000000|2020-07-20 00:30:00|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1
1595205900000|2020-07-20 00:45:00|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|13
1595206200000|2020-07-20 00:50:00|1072.6|1071.6|1071.9|1070.9|1072.6|1071.6|1071.9|1070.9|3
1595206800000|2020-07-20 01:00:00|1072.4|1071.4|1069.8|1068.8|1073.3|1072.3|1069.4|1068.4|20
1595207100000|2020-07-20 01:05:00|1068.1|1067.1|1067.6|1066.6|1068.9|1067.9|1067.6|1066.6|28
1595207400000|2020-07-20 01:10:00|1066.7|1065.7|1063.8|1062.8|1066.7|1065.7|1063.8|1062.8|20
1595207700000|2020-07-20 01:15:00|1063.7|1062.7|1063.7|1062.7|1064.6|1063.6|1062.4|1061.4|30
1595208000000|2020-07-20 01:20:00|1063.4|1062.4|1066.5|1065.5|1066.5|1065.5|1063.4|1062.4|49
1595208300000|2020-07-20 01:25:00|1065.8|1064.8|1066.1|1065.1|1066.1|1065.1|1064.9|1063.9|5
1595208600000|2020-07-20 01:30:00|1067.6|1066.6|1067.6|1066.6|1068.7|1067.7|1066.6|1065.6|11
1595208900000|2020-07-20 01:35:00|1067.4|1066.4|1065.3|1064.3|1067.4|1066.4|1065.3|1064.3|6
1595209200000|2020-07-20 01:40:00|1065|1064|1063.5|1062.5|1065|1064|1062.6|1061.6|16
1595209500000|2020-07-20 01:45:00|1064.4|1063.4|1061.2|1060.2|1064.4|1063.4|1061.2|1060.2|58
1595209800000|2020-07-20 01:50:00|1060.2|1059.2|1060.9|1059.9|1060.9|1059.9|1058.6|1057.6|125
1595210100000|2020-07-20 01:55:00|1060.5|1059.5|1061.3|1060.3|1061.3|1060.3|1059.1|1058.1|66
1595210400000|2020-07-20 02:00:00|1060.6|1059.6|1062.1|1061.1|1062.1|1061.1|1060.6|1059.6|5
1595210700000|2020-07-20 02:05:00|1061.6|1060.6|1063|1062|1063|1062|1061.6|1060.6|16
1595211000000|2020-07-20 02:10:00|1063.3|1062.3|1063.9|1062.9|1063.9|1062.9|1063.1|1062.1|9
1595211300000|2020-07-20 02:15:00|1064|1063|1065.1|1064.1|1065.1|1064.1|1063.3|1062.3|7
1595211600000|2020-07-20 02:20:00|1065.5|1064.5|1065.9|1064.9|1066|1065|1065.5|1064.5|12
1595211900000|2020-07-20 02:25:00|1065.1|1064.1|1065.9|1064.9|1065.9|1064.9|1065.1|1064.1|5
1595212200000|2020-07-20 02:30:00|1064.6|1063.6|1064.7|1063.7|1064.7|1063.7|1063.9|1062.9|6
1595212500000|2020-07-20 02:35:00|1065.4|1064.4|1066.2|1065.2|1066.4|1065.4|1065.4|1064.4|5
1595212800000|2020-07-20 02:40:00|1066.9|1065.9|1067.9|1066.9|1068.1|1067.1|1066.9|1065.9|66
1595213100000|2020-07-20 02:45:00|1068.1|1067.1|1068.9|1067.9|1069.3|1068.3|1068.1|1067.1|19
1595213400000|2020-07-20 02:50:00|1069.2|1068.2|1069.9|1068.9|1070.8|1069.8|1069|1068|33
1595213700000|2020-07-20 02:55:00|1069.8|1068.8|1069.8|1068.8|1070.1|1069.1|1069.7|1068.7|5
1595214000000|2020-07-20 03:00:00|1070.7|1069.7|1069.2|1068.2|1070.7|1069.7|1069.2|1068.2|7
1595214300000|2020-07-20 03:05:00|1068.5|1067.5|1069.1|1068.1|1070.8|1069.8|1068.5|1067.5|5
1595214600000|2020-07-20 03:10:00|1069|1068|1069.9|1068.9|1069.9|1068.9|1069|1068|7
1595214900000|2020-07-20 03:15:00|1070.5|1069.5|1071.1|1070.1|1071.1|1070.1|1070.5|1069.5|9
1595215200000|2020-07-20 03:20:00|1070.2|1069.2|1070.7|1069.7|1070.7|1069.7|1069.7|1068.7|5
1595215500000|2020-07-20 03:25:00|1070.8|1069.8|1071.6|1070.6|1071.6|1070.6|1070.5|1069.5|9
1595215800000|2020-07-20 03:30:00|1070.9|1069.9|1071.4|1070.4|1071.4|1070.4|1070.9|1069.9|4
1595216100000|2020-07-20 03:35:00|1071.8|1070.8|1072.5|1071.5|1072.5|1071.5|1071.8|1070.8|14
1595216400000|2020-07-20 03:40:00|1072.1|1071.1|1073.7|1072.7|1073.8|1072.8|1072.1|1071.1|25
1595216700000|2020-07-20 03:45:00|1073.6|1072.6|1074.5|1073.5|1074.5|1073.5|1073.6|1072.6|9
1595217000000|2020-07-20 03:50:00|1074.8|1073.8|1073.9|1072.9|1074.8|1073.8|1073.9|1072.9|15
1595217300000|2020-07-20 03:55:00|1074.1|1073.1|1074.1|1073.1|1074.5|1073.5|1073.7|1072.7|44
1595217600000|2020-07-20 04:00:00|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1
1595218200000|2020-07-20 04:10:00|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|17
1595218800000|2020-07-20 04:20:00|1073|1072|1073|1072|1073|1072|1073|1072|1
1595219400000|2020-07-20 04:30:00|1072.7|1071.7|1072.6|1071.6|1072.7|1071.7|1072.6|1071.6|13
1595221200000|2020-07-20 05:00:00|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071|1070|35
1595221500000|2020-07-20 05:05:00|1070.3|1069.3|1070.8|1069.8|1071|1070|1070.3|1069.3|17
1595221800000|2020-07-20 05:10:00|1069.8|1068.8|1070.4|1069.4|1070.4|1069.4|1069.8|1068.8|9
1595222100000|2020-07-20 05:15:00|1070.3|1069.3|1070.3|1069.3|1070.6|1069.6|1069.8|1068.8|21
1595222400000|2020-07-20 05:20:00|1071|1070|1072|1071|1072|1071|1071|1070|22
1595222700000|2020-07-20 05:25:00|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|8
1595223000000|2020-07-20 05:30:00|1072.3|1071.3|1071.9|1070.9|1072.4|1071.4|1071.9|1070.9|56
1595223300000|2020-07-20 05:35:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|2
1595223600000|2020-07-20 05:40:00|1072.2|1071.2|1072.4|1071.4|1072.4|1071.4|1072.2|1071.2|4
1595223900000|2020-07-20 05:45:00|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|4
1595224200000|2020-07-20 05:50:00|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1
1595224800000|2020-07-20 06:00:00|1071.4|1070.4|1071.4|1070.4|1072.2|1071.2|1070.9|1069.9|26
1595225100000|2020-07-20 06:05:00|1070.9|1069.9|1070.7|1069.7|1071.3|1070.3|1070.5|1069.5|17
1595225400000|2020-07-20 06:10:00|1070.5|1069.5|1071.2|1070.2|1071.2|1070.2|1070.5|1069.5|24
1595225700000|2020-07-20 06:15:00|1071.1|1070.1|1070.1|1069.1|1071.1|1070.1|1069.8|1068.8|36
1595226000000|2020-07-20 06:20:00|1070.5|1069.5|1071.4|1070.4|1071.4|1070.4|1070.5|1069.5|36
1595226300000|2020-07-20 06:25:00|1071.2|1070.2|1070.8|1069.8|1071.2|1070.2|1070.2|1069.2|13
1595226600000|2020-07-20 06:30:00|1071|1070|1071|1070|1071.3|1070.3|1070.6|1069.6|41
1595226900000|2020-07-20 06:35:00|1071.5|1070.5|1072.5|1071.5|1072.7|1071.7|1071.5|1070.5|77
1595227200000|2020-07-20 06:40:00|1072.7|1071.7|1072.2|1071.2|1073.2|1072.2|1072.2|1071.2|79
1595227500000|2020-07-20 06:45:00|1072.4|1071.4|1071.6|1070.6|1072.4|1071.4|1071.4|1070.4|13
1595227800000|2020-07-20 06:50:00|1071.8|1070.8|1071.4|1070.4|1071.9|1070.9|1071.3|1070.3|7
1595228100000|2020-07-20 06:55:00|1071.1|1070.1|1069.8|1068.8|1071.1|1070.1|1069.8|1068.8|23
1595228400000|2020-07-20 07:00:00|1069.7|1068.7|1068.6|1067.6|1070.1|1069.1|1068.6|1067.6|354
1595228700000|2020-07-20 07:05:00|1068.5|1067.5|1068.4|1067.4|1068.9|1067.9|1067.5|1066.5|164
1595229000000|2020-07-20 07:10:00|1068.3|1067.3|1068.6|1067.6|1069|1068|1067.8|1066.8|120
1595229300000|2020-07-20 07:15:00|1068.3|1067.3|1068.9|1067.9|1069|1068|1068.1|1067.1|92
1595229600000|2020-07-20 07:20:00|1068.8|1067.8|1068.1|1067.1|1069|1068|1068|1067|322
1595229900000|2020-07-20 07:25:00|1068|1067|1069|1068|1069.1|1068.1|1067.9|1066.9|222
1595230200000|2020-07-20 07:30:00|1068.8|1067.8|1068.2|1067.2|1069.1|1068.1|1068.2|1067.2|67
1595230500000|2020-07-20 07:35:00|1068.1|1067.1|1068.9|1067.9|1069.1|1068.1|1068.1|1067.1|84
1595230800000|2020-07-20 07:40:00|1068.8|1067.8|1069.3|1068.3|1069.7|1068.7|1068.5|1067.5|115
1595231100000|2020-07-20 07:45:00|1069.1|1068.1|1069.1|1068.1|1069.2|1068.2|1068.9|1067.9|35
1595231400000|2020-07-20 07:50:00|1069.2|1068.2|1070.1|1069.1|1070.4|1069.4|1069.2|1068.2|63
1595231700000|2020-07-20 07:55:00|1070|1069|1069.9|1068.9|1070.2|1069.2|1069.7|1068.7|68
1595232000000|2020-07-20 08:00:00|1070.1|1069.1|1069.6|1068.6|1070.7|1069.7|1069.6|1068.6|126
1595232300000|2020-07-20 08:05:00|1069.7|1068.7|1069.7|1068.7|1070|1069|1069.6|1068.6|78
1595232600000|2020-07-20 08:10:00|1069.6|1068.6|1069.5|1068.5|1070|1069|1069.2|1068.2|91
1595232900000|2020-07-20 08:15:00|1069.4|1068.4|1069.9|1068.9|1070.1|1069.1|1069.1|1068.1|77
1595233200000|2020-07-20 08:20:00|1069.8|1068.8|1069.9|1068.9|1069.9|1068.9|1069|1068|90
1595233500000|2020-07-20 08:25:00|1070|1069|1070|1069|1070.2|1069.2|1069.8|1068.8|16
1595233800000|2020-07-20 08:30:00|1069.9|1068.9|1070.7|1069.7|1070.7|1069.7|1069.9|1068.9|157
1595234100000|2020-07-20 08:35:00|1070.8|1069.8|1071.3|1070.3|1071.4|1070.4|1070.7|1069.7|145
1595234400000|2020-07-20 08:40:00|1071.4|1070.4|1072.7|1071.7|1072.8|1071.8|1071.4|1070.4|184
1595234700000|2020-07-20 08:45:00|1072.8|1071.8|1072.7|1071.7|1072.9|1071.9|1072.5|1071.5|77
1595235000000|2020-07-20 08:50:00|1072.8|1071.8|1073.2|1072.2|1073.5|1072.5|1072.8|1071.8|398
1595235300000|2020-07-20 08:55:00|1073.3|1072.3|1073|1072|1073.4|1072.4|1073|1072|137
1595235600000|2020-07-20 09:00:00|1073.1|1072.1|1073.6|1072.6|1074.1|1073.1|1073.1|1072.1|360
1595235900000|2020-07-20 09:05:00|1073.5|1072.5|1074|1073|1074|1073|1073.3|1072.3|65
1595236200000|2020-07-20 09:10:00|1074.3|1073.3|1075.6|1074.6|1075.6|1074.6|1074.3|1073.3|157
1595236500000|2020-07-20 09:15:00|1075.7|1074.7|1075.3|1074.3|1075.9|1074.9|1074.7|1073.7|382
1595236800000|2020-07-20 09:20:00|1075.2|1074.2|1075.8|1074.8|1075.9|1074.9|1075.2|1074.2|89
1595237100000|2020-07-20 09:25:00|1075.7|1074.7|1075.9|1074.9|1076.7|1075.7|1075.5|1074.5|140
1595237400000|2020-07-20 09:30:00|1076.1|1075.1|1075.6|1074.6|1076.3|1075.3|1075.5|1074.5|48
1595237700000|2020-07-20 09:35:00|1075.7|1074.7|1076.5|1075.5|1076.5|1075.5|1075.7|1074.7|44
1595238000000|2020-07-20 09:40:00|1076.4|1075.4|1077.6|1076.6|1077.9|1076.9|1076.4|1075.4|365
1595238300000|2020-07-20 09:45:00|1077.8|1076.8|1077.4|1076.4|1077.8|1076.8|1077|1076|180
1595238600000|2020-07-20 09:50:00|1077.6|1076.6|1077.6|1076.6|1077.9|1076.9|1077.5|1076.5|189
1595238900000|2020-07-20 09:55:00|1077.4|1076.4|1077.3|1076.3|1077.7|1076.7|1077.3|1076.3|67
1595239200000|2020-07-20 10:00:00|1077.6|1076.6|1077.2|1076.2|1077.6|1076.6|1077|1076|44
1595239500000|2020-07-20 10:05:00|1077.3|1076.3|1077.1|1076.1|1077.3|1076.3|1077|1076|42
1595239800000|2020-07-20 10:10:00|1077|1076|1077.4|1076.4|1077.5|1076.5|1076.9|1075.9|318
1595240100000|2020-07-20 10:15:00|1077.5|1076.5|1077|1076|1077.5|1076.5|1076.8|1075.8|157
1595240400000|2020-07-20 10:20:00|1076.9|1075.9|1077.4|1076.4|1077.4|1076.4|1076.9|1075.9|24
1595240700000|2020-07-20 10:25:00|1077.5|1076.5|1076.7|1075.7|1077.6|1076.6|1076.7|1075.7|163
1595241000000|2020-07-20 10:30:00|1076.6|1075.6|1077.2|1076.2|1077.2|1076.2|1076.6|1075.6|128
1595241300000|2020-07-20 10:35:00|1077.4|1076.4|1077.5|1076.5|1077.5|1076.5|1077|1076|18
1595241600000|2020-07-20 10:40:00|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.3|1076.3|21
1595241900000|2020-07-20 10:45:00|1077.7|1076.7|1078|1077|1078|1077|1077.6|1076.6|66
1595242200000|2020-07-20 10:50:00|1077.9|1076.9|1076.9|1075.9|1078|1077|1076.9|1075.9|32
1595242500000|2020-07-20 10:55:00|1077|1076|1077.3|1076.3|1077.4|1076.4|1076.9|1075.9|36
1595242800000|2020-07-20 11:00:00|1077.2|1076.2|1077.8|1076.8|1077.8|1076.8|1077.2|1076.2|63
1595243100000|2020-07-20 11:05:00|1077.9|1076.9|1078.2|1077.2|1078.3|1077.3|1077.9|1076.9|81
1595243400000|2020-07-20 11:10:00|1078.4|1077.4|1077.8|1076.8|1078.4|1077.4|1077.5|1076.5|70
1595243700000|2020-07-20 11:15:00|1077.7|1076.7|1078.1|1077.1|1078.1|1077.1|1077.6|1076.6|11
1595244000000|2020-07-20 11:20:00|1078.2|1077.2|1078.5|1077.5|1078.6|1077.6|1078.1|1077.1|57
1595244300000|2020-07-20 11:25:00|1078.6|1077.6|1078.5|1077.5|1078.7|1077.7|1078.4|1077.4|49
1595244600000|2020-07-20 11:30:00|1078.1|1077.1|1078|1077|1078.1|1077.1|1078|1077|7
1595244900000|2020-07-20 11:35:00|1078.3|1077.3|1077.9|1076.9|1078.5|1077.5|1077.9|1076.9|37
1595245200000|2020-07-20 11:40:00|1078.1|1077.1|1078|1077|1078.1|1077.1|1077.6|1076.6|124
1595245500000|2020-07-20 11:45:00|1078.1|1077.1|1078.3|1077.3|1078.3|1077.3|1077.9|1076.9|42
1595245800000|2020-07-20 11:50:00|1078.4|1077.4|1078.3|1077.3|1079.1|1078.1|1078|1077|92
1595246100000|2020-07-20 11:55:00|1078.2|1077.2|1077.5|1076.5|1078.2|1077.2|1077.3|1076.3|44
1595246400000|2020-07-20 12:00:00|1077.4|1076.4|1077.2|1076.2|1077.5|1076.5|1076.6|1075.6|335
1595246700000|2020-07-20 12:05:00|1077.1|1076.1|1076.9|1075.9|1077.7|1076.7|1076.8|1075.8|113
1595247000000|2020-07-20 12:10:00|1077.2|1076.2|1077.1|1076.1|1077.4|1076.4|1077|1076|30
1595247300000|2020-07-20 12:15:00|1077.2|1076.2|1077|1076|1077.4|1076.4|1076.8|1075.8|26
1595247600000|2020-07-20 12:20:00|1077.1|1076.1|1077|1076|1077.4|1076.4|1077|1076|58
1595247900000|2020-07-20 12:25:00|1077.1|1076.1|1077|1076|1077.1|1076.1|1076.9|1075.9|28
1595248200000|2020-07-20 12:30:00|1077.2|1076.2|1077.2|1076.2|1077.4|1076.4|1076.8|1075.8|76
1595248500000|2020-07-20 12:35:00|1077.3|1076.3|1077.3|1076.3|1077.4|1076.4|1077.1|1076.1|80
1595248800000|2020-07-20 12:40:00|1077.5|1076.5|1077|1076|1077.5|1076.5|1076.8|1075.8|132
1595249100000|2020-07-20 12:45:00|1077.4|1076.4|1077.6|1076.6|1077.7|1076.7|1076.9|1075.9|269
1595249400000|2020-07-20 12:50:00|1077.5|1076.5|1077.7|1076.7|1078.3|1077.3|1077.3|1076.3|47
1595249700000|2020-07-20 12:55:00|1077.6|1076.6|1077.8|1076.8|1078.5|1077.5|1077.6|1076.6|72
1595250000000|2020-07-20 13:00:00|1077.6|1076.6|1078.1|1077.1|1078.3|1077.3|1077.5|1076.5|112
1595250300000|2020-07-20 13:05:00|1078.3|1077.3|1078.3|1077.3|1078.5|1077.5|1077.9|1076.9|161
1595250600000|2020-07-20 13:10:00|1078.4|1077.4|1077.6|1076.6|1078.4|1077.4|1077.5|1076.5|220
1595250900000|2020-07-20 13:15:00|1077.7|1076.7|1077.8|1076.8|1078|1077|1077.5|1076.5|86
1595251200000|2020-07-20 13:20:00|1077.6|1076.6|1077.8|1076.8|1078|1077|1077.6|1076.6|71
1595251500000|2020-07-20 13:25:00|1077.9|1076.9|1077.7|1076.7|1078.1|1077.1|1077.4|1076.4|253
1595251800000|2020-07-20 13:30:00|1077.5|1077|1077.7|1077.2|1078.5|1078|1077|1076.5|2478
1595252100000|2020-07-20 13:35:00|1077.9|1077.4|1076.7|1076.2|1078.3|1077.8|1074.5|1074|1610
1595252400000|2020-07-20 13:40:00|1076.8|1076.3|1076.1|1075.6|1077.1|1076.6|1075.4|1074.9|979
1595252700000|2020-07-20 13:45:00|1075.9|1075.4|1075.3|1074.8|1076.6|1076.1|1075.3|1074.8|1027
1595253000000|2020-07-20 13:50:00|1075.2|1074.7|1075.8|1075.3|1076.1|1075.6|1075.1|1074.6|1037
1595253300000|2020-07-20 13:55:00|1075.7|1075.2|1076|1075.5|1076|1075.5|1074.8|1074.3|1093
1595253600000|2020-07-20 14:00:00|1076.1|1075.6|1076.6|1076.1|1076.7|1076.2|1075.2|1074.7|830
1595253900000|2020-07-20 14:05:00|1076.7|1076.2|1077.5|1077|1077.9|1077.4|1076.6|1076.1|697
1595254200000|2020-07-20 14:10:00|1077.4|1076.9|1077.3|1076.8|1077.7|1077.2|1076.6|1076.1|599
1595254500000|2020-07-20 14:15:00|1077.5|1077|1078.2|1077.7|1078.3|1077.8|1077.2|1076.7|716
1595254800000|2020-07-20 14:20:00|1078.3|1077.8|1080|1079.5|1080|1079.5|1078.3|1077.8|526
1595255100000|2020-07-20 14:25:00|1079.9|1079.4|1080.9|1080.4|1081|1080.5|1079.5|1079|727
1595255400000|2020-07-20 14:30:00|1081|1080.5|1080.7|1080.2|1081.2|1080.7|1080.4|1079.9|500
1595255700000|2020-07-20 14:35:00|1080.8|1080.3|1081.7|1081.2|1082.1|1081.6|1080.8|1080.3|947
1595256000000|2020-07-20 14:40:00|1081.8|1081.3|1082|1081.5|1082.7|1082.2|1081.7|1081.2|1012
1595256300000|2020-07-20 14:45:00|1081.9|1081.4|1081.9|1081.4|1082.3|1081.8|1081.6|1081.1|711
1595256600000|2020-07-20 14:50:00|1082|1081.5|1081.1|1080.6|1082|1081.5|1081.1|1080.6|441
1595256900000|2020-07-20 14:55:00|1081.2|1080.7|1080.8|1080.3|1081.5|1081|1080.6|1080.1|508
1595257200000|2020-07-20 15:00:00|1080.9|1080.4|1080.4|1079.9|1080.9|1080.4|1080.2|1079.7|726
1595257500000|2020-07-20 15:05:00|1080.5|1080|1081|1080.5|1081.2|1080.7|1080.5|1080|460
1595257800000|2020-07-20 15:10:00|1081.1|1080.6|1081.5|1081|1081.6|1081.1|1081|1080.5|356
1595258100000|2020-07-20 15:15:00|1081.6|1081.1|1081.7|1081.2|1082|1081.5|1081.5|1081|308
1595258400000|2020-07-20 15:20:00|1081.8|1081.3|1081.4|1080.9|1081.8|1081.3|1080.9|1080.4|293
1595258700000|2020-07-20 15:25:00|1081.5|1081|1082.2|1081.7|1082.3|1081.8|1081.5|1081|323
1595259000000|2020-07-20 15:30:00|1082.3|1081.8|1082|1081.5|1082.4|1081.9|1081.8|1081.3|386
1595259300000|2020-07-20 15:35:00|1081.9|1081.4|1082.6|1082.1|1082.6|1082.1|1081.5|1081|425
1595259600000|2020-07-20 15:40:00|1082.5|1082|1082.8|1082.3|1082.8|1082.3|1082.4|1081.9|109
1595259900000|2020-07-20 15:45:00|1082.9|1082.4|1083.1|1082.6|1083.3|1082.8|1082.7|1082.2|199
1595260200000|2020-07-20 15:50:00|1083.2|1082.7|1082.6|1082.1|1083.2|1082.7|1082.5|1082|233
1595260500000|2020-07-20 15:55:00|1082.7|1082.2|1082.5|1082|1082.8|1082.3|1082.4|1081.9|219
1595260800000|2020-07-20 16:00:00|1082.6|1082.1|1082.4|1081.9|1082.8|1082.3|1082|1081.5|327
1595261100000|2020-07-20 16:05:00|1082.5|1082|1082.3|1081.8|1082.7|1082.2|1082.2|1081.7|177
1595261400000|2020-07-20 16:10:00|1082.4|1081.9|1082.4|1081.9|1082.6|1082.1|1082.4|1081.9|153
1595261700000|2020-07-20 16:15:00|1082.3|1081.8|1082.7|1082.2|1082.7|1082.2|1082.3|1081.8|56
1595262000000|2020-07-20 16:20:00|1082.6|1082.1|1082|1081.5|1082.6|1082.1|1082|1081.5|134
1595262300000|2020-07-20 16:25:00|1081.9|1081.4|1081.5|1081|1081.9|1081.4|1081.4|1080.9|129
1595262600000|2020-07-20 16:30:00|1081.6|1081.1|1081.9|1081.4|1081.9|1081.4|1081.3|1080.8|166
1595262900000|2020-07-20 16:35:00|1081.8|1081.3|1082.1|1081.6|1082.2|1081.7|1081.8|1081.3|134
1595263200000|2020-07-20 16:40:00|1082.2|1081.7|1082.2|1081.7|1082.4|1081.9|1082|1081.5|99
1595263500000|2020-07-20 16:45:00|1082.3|1081.8|1082|1081.5|1082.3|1081.8|1082|1081.5|159
1595263800000|2020-07-20 16:50:00|1081.9|1081.4|1082.3|1081.8|1082.3|1081.8|1081.8|1081.3|94
1595264100000|2020-07-20 16:55:00|1082.4|1081.9|1082.7|1082.2|1082.8|1082.3|1082.1|1081.6|313
1595264400000|2020-07-20 17:00:00|1082.6|1082.1|1082.3|1081.8|1082.7|1082.2|1082.2|1081.7|179
1595264700000|2020-07-20 17:05:00|1082.2|1081.7|1081.9|1081.4|1082.3|1081.8|1081.9|1081.4|219
1595265000000|2020-07-20 17:10:00|1082|1081.5|1081.7|1081.2|1082.1|1081.6|1081.7|1081.2|104
1595265300000|2020-07-20 17:15:00|1081.8|1081.3|1082.4|1081.9|1082.4|1081.9|1081.8|1081.3|109
1595265600000|2020-07-20 17:20:00|1082.3|1081.8|1082.3|1081.8|1082.3|1081.8|1082.2|1081.7|164
1595265900000|2020-07-20 17:25:00|1082.2|1081.7|1081.9|1081.4|1082.3|1081.8|1081.9|1081.4|59
1595266200000|2020-07-20 17:30:00|1082|1081.5|1082|1081.5|1082.2|1081.7|1081.9|1081.4|100
1595266500000|2020-07-20 17:35:00|1081.9|1081.4|1082.2|1081.7|1082.2|1081.7|1081.9|1081.4|167
1595266800000|2020-07-20 17:40:00|1082.3|1081.8|1082.5|1082|1083|1082.5|1082.3|1081.8|326
1595267100000|2020-07-20 17:45:00|1082.4|1081.9|1082.8|1082.3|1082.8|1082.3|1082.3|1081.8|177
1595267400000|2020-07-20 17:50:00|1082.7|1082.2|1083|1082.5|1083.1|1082.6|1082.6|1082.1|280
1595267700000|2020-07-20 17:55:00|1082.9|1082.4|1082.3|1081.8|1082.9|1082.4|1082.2|1081.7|400
1595268000000|2020-07-20 18:00:00|1082.4|1081.9|1082.3|1081.8|1082.4|1081.9|1081.9|1081.4|472
1595268300000|2020-07-20 18:05:00|1082.2|1081.7|1082|1081.5|1082.5|1082|1082|1081.5|354
1595268600000|2020-07-20 18:10:00|1081.9|1081.4|1082.1|1081.6|1082.4|1081.9|1081.9|1081.4|302
1595268900000|2020-07-20 18:15:00|1082|1081.5|1081.9|1081.4|1082|1081.5|1081.7|1081.2|354
1595269200000|2020-07-20 18:20:00|1081.8|1081.3|1082.2|1081.7|1082.3|1081.8|1081.8|1081.3|407
1595269500000|2020-07-20 18:25:00|1082.3|1081.8|1082.3|1081.8|1082.5|1082|1082.1|1081.6|379
1595269800000|2020-07-20 18:30:00|1082.2|1081.7|1082.9|1082.4|1082.9|1082.4|1082.1|1081.6|465
1595270100000|2020-07-20 18:35:00|1082.8|1082.3|1082.3|1081.8|1082.8|1082.3|1082.3|1081.8|281
1595270400000|2020-07-20 18:40:00|1082.4|1081.9|1082.5|1082|1082.6|1082.1|1082.3|1081.8|334
1595270700000|2020-07-20 18:45:00|1082.6|1082.1|1082.4|1081.9|1082.6|1082.1|1082.1|1081.6|323
1595271000000|2020-07-20 18:50:00|1082.5|1082|1082.4|1081.9|1082.6|1082.1|1082.3|1081.8|208
1595271300000|2020-07-20 18:55:00|1082.3|1081.8|1082.4|1081.9|1082.5|1082|1082.3|1081.8|247
1595271600000|2020-07-20 19:00:00|1082.3|1081.8|1082.5|1082|1082.6|1082.1|1082.1|1081.6|383
1595271900000|2020-07-20 19:05:00|1082.6|1082.1|1082.2|1081.7|1082.7|1082.2|1082.1|1081.6|336
1595272200000|2020-07-20 19:10:00|1082.3|1081.8|1082.2|1081.7|1082.5|1082|1081.8|1081.3|470
1595272500000|2020-07-20 19:15:00|1082.3|1081.8|1083.2|1082.7|1083.3|1082.8|1082|1081.5|704
1595272800000|2020-07-20 19:20:00|1083.1|1082.6|1083.3|1082.8|1083.5|1083|1082.9|1082.4|236
1595273100000|2020-07-20 19:25:00|1083.5|1083|1083.7|1083.2|1083.8|1083.3|1083.2|1082.7|271
1595273400000|2020-07-20 19:30:00|1083.8|1083.3|1084.1|1083.6|1084.2|1083.7|1083.6|1083.1|379
1595273700000|2020-07-20 19:35:00|1084.2|1083.7|1084.6|1084.1|1084.7|1084.2|1084|1083.5|442
1595274000000|2020-07-20 19:40:00|1084.7|1084.2|1084.7|1084.2|1084.8|1084.3|1084.4|1083.9|436
1595274300000|2020-07-20 19:45:00|1084.8|1084.3|1084.9|1084.4|1085|1084.5|1084.5|1084|568
1595274600000|2020-07-20 19:50:00|1085|1084.5|1084.9|1084.4|1085.3|1084.8|1084.5|1084|1050
1595274900000|2020-07-20 19:55:00|1084.8|1084.3|1085.3|1084.8|1086.4|1085.9|1084.4|1083.9|7508
1595275200000|2020-07-20 20:00:00|1085.4|1084.4|1084.6|1083.6|1085.7|1084.7|1084.6|1083.6|689
1595275500000|2020-07-20 20:05:00|1084.9|1083.9|1084.2|1083.2|1084.9|1083.9|1084|1083|335
1595275800000|2020-07-20 20:10:00|1084.5|1083.5|1084.8|1083.8|1084.8|1083.8|1084.5|1083.5|46
1595276100000|2020-07-20 20:15:00|||||||||4
1595276700000|2020-07-20 20:25:00|1085|1084|1085|1084|1085.2|1084.2|1085|1084|65
1595277000000|2020-07-20 20:30:00|1085.2|1084.2|1084.4|1083.4|1085.2|1084.2|1084.4|1083.4|35
1595278200000|2020-07-20 20:50:00|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|6
1595278500000|2020-07-20 20:55:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|4
1595278800000|2020-07-20 21:00:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1
1595282400000|2020-07-20 22:00:00|1085.8|1083.8|1086|1084|1086.9|1084.9|1085.8|1083.8|0
1595282700000|2020-07-20 22:05:00|1086.1|1084.1|1086.3|1084.3|1086.4|1084.4|1085.9|1083.9|0
1595283000000|2020-07-20 22:10:00|1086.4|1084.4|1086|1084|1086.4|1084.4|1086|1084|0
1595283300000|2020-07-20 22:15:00|1085.9|1083.9|1086.1|1084.1|1086.6|1084.6|1085.9|1083.9|0
1595283600000|2020-07-20 22:20:00|1086|1084|1085.9|1083.9|1086.2|1084.2|1085.8|1083.8|0
1595283900000|2020-07-20 22:25:00|1086|1084|1085.6|1083.6|1086|1084|1085.5|1083.5|0
1595284200000|2020-07-20 22:30:00|1085.7|1083.7|1085.5|1083.5|1085.7|1083.7|1085.4|1083.4|0
1595284500000|2020-07-20 22:35:00|1085.6|1083.6|1085.8|1083.8|1085.8|1083.8|1085.4|1083.4|0
1595284800000|2020-07-20 22:40:00|1085.7|1083.7|1085.5|1083.5|1085.8|1083.8|1085.3|1083.3|0
1595285100000|2020-07-20 22:45:00|1085.4|1083.4|1085.5|1083.5|1085.7|1083.7|1085.4|1083.4|0
1595285400000|2020-07-20 22:50:00|1085.6|1083.6|1085.8|1083.8|1085.9|1083.9|1085.6|1083.6|0
1595285700000|2020-07-20 22:55:00|1085.7|1083.7|1085.9|1083.9|1085.9|1083.9|1085.7|1083.7|0
1595286000000|2020-07-20 23:00:00|1085.8|1083.8|1085.8|1083.8|1085.9|1083.9|1085.6|1083.6|0
1595286300000|2020-07-20 23:05:00|1085.9|1083.9|1086|1084|1086|1084|1085.8|1083.8|0
1595286600000|2020-07-20 23:10:00|1086.1|1084.1|1086.2|1084.2|1086.2|1084.2|1086|1084|0
1595286900000|2020-07-20 23:15:00|1086.1|1084.1|1086|1084|1086.1|1084.1|1086|1084|0
1595287200000|2020-07-20 23:20:00|1086.1|1084.1|1086.3|1084.3|1086.4|1084.4|1086.1|1084.1|0
1595287500000|2020-07-20 23:25:00|1086.2|1084.2|1086.4|1084.4|1086.4|1084.4|1086|1084|0
1595287800000|2020-07-20 23:30:00|1086.5|1084.5|1086.1|1084.1|1087.1|1085.1|1086.1|1084.1|0
1595288100000|2020-07-20 23:35:00|1086|1084|1085.8|1083.8|1086|1084|1085.7|1083.7|0
1595288400000|2020-07-20 23:40:00|1085.9|1083.9|1086|1084|1086|1084|1085.7|1083.7|0
1595288700000|2020-07-20 23:45:00|1085.9|1083.9|1085.9|1083.9|1086|1084|1085.7|1083.7|0
1595289000000|2020-07-20 23:50:00|1086|1084|1086.1|1084.1|1086.3|1084.3|1085.9|1083.9|0
1595289300000|2020-07-20 23:55:00|1086.2|1084.2|1086|1084|1086.2|1084.2|1085.8|1083.8|0
1595289600000|2020-07-21 00:00:00|1086.1|1084.1|1085.4|1084.4|1086.5|1084.7|1085.4|1083.5|2
1595292300000|2020-07-21 00:45:00|1087.1|1086.1|1087.6|1086.6|1087.7|1086.7|1087.1|1086.1|19
1595292600000|2020-07-21 00:50:00|1087.8|1086.8|1087.2|1086.2|1087.8|1086.8|1086.9|1085.9|43
1595292900000|2020-07-21 00:55:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1595293200000|2020-07-21 01:00:00|1087.3|1086.3|1087.8|1086.8|1087.8|1086.8|1087.3|1086.3|6
1595293500000|2020-07-21 01:05:00|1088.1|1087.1|1086.9|1085.9|1088.1|1087.1|1086.9|1085.9|12
1595293800000|2020-07-21 01:10:00|1087.6|1086.6|1087.9|1086.9|1087.9|1086.9|1087.6|1086.6|18
1595294100000|2020-07-21 01:15:00|1088.2|1087.2|1091.5|1090.5|1091.5|1090.5|1088.2|1087.2|47
1595294400000|2020-07-21 01:20:00|1091.8|1090.8|1092.3|1091.3|1092.3|1091.3|1091.3|1090.3|150
1595294700000|2020-07-21 01:25:00|1091.9|1090.9|1090.7|1089.7|1091.9|1090.9|1090.7|1089.7|21
1595295000000|2020-07-21 01:30:00|1091.2|1090.2|1093.6|1092.6|1093.7|1092.7|1090.9|1089.9|42
1595295300000|2020-07-21 01:35:00|1093.3|1092.3|1092.3|1091.3|1093.6|1092.6|1092.1|1091.1|24
1595295600000|2020-07-21 01:40:00|1092.8|1091.8|1093.1|1092.1|1094|1093|1092.8|1091.8|55
1595295900000|2020-07-21 01:45:00|1093|1092|1094.1|1093.1|1094.7|1093.7|1092.4|1091.4|17
1595296200000|2020-07-21 01:50:00|1093.6|1092.6|1093|1092|1093.6|1092.6|1093|1092|6
1595296500000|2020-07-21 01:55:00|1093.1|1092.1|1093.9|1092.9|1093.9|1092.9|1093.1|1092.1|6
1595296800000|2020-07-21 02:00:00|1094.6|1093.6|1093.8|1092.8|1094.7|1093.7|1093.8|1092.8|10
1595297100000|2020-07-21 02:05:00|1094.4|1093.4|1097.3|1096.3|1097.3|1096.3|1094.4|1093.4|29
1595297400000|2020-07-21 02:10:00|1097.4|1096.4|1097.8|1096.8|1097.8|1096.8|1097.4|1096.4|6
1595297700000|2020-07-21 02:15:00|1096.6|1095.6|1096.7|1095.7|1097.4|1096.4|1096.6|1095.6|7
1595298000000|2020-07-21 02:20:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|2
1595298300000|2020-07-21 02:25:00|1097.3|1096.3|1097.1|1096.1|1098.2|1097.2|1097.1|1096.1|14
1595298600000|2020-07-21 02:30:00|1096.4|1095.4|1096.2|1095.2|1097|1096|1096.2|1095.2|20
1595298900000|2020-07-21 02:35:00|1096.1|1095.1|1096.6|1095.6|1096.6|1095.6|1096|1095|3
1595300100000|2020-07-21 02:55:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1
1595300400000|2020-07-21 03:00:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1595300700000|2020-07-21 03:05:00|1095.5|1094.5|1095.5|1094.5|1096.3|1095.3|1095.5|1094.5|9
1595301000000|2020-07-21 03:10:00|1096.2|1095.2|1096.1|1095.1|1096.6|1095.6|1096.1|1095.1|31
1595301300000|2020-07-21 03:15:00|||||||||2
1595302500000|2020-07-21 03:35:00|1097.4|1096.4|1097.5|1096.5|1097.5|1096.5|1097.4|1096.4|2
1595302800000|2020-07-21 03:40:00|1097.9|1096.9|1099.4|1098.4|1099.5|1098.5|1097.9|1096.9|46
1595303100000|2020-07-21 03:45:00|1099.3|1098.3|1098.9|1097.9|1099.9|1098.9|1098.9|1097.9|20
1595303400000|2020-07-21 03:50:00|1098.8|1097.8|1099.2|1098.2|1099.7|1098.7|1098.6|1097.6|26
1595303700000|2020-07-21 03:55:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|7
1595304000000|2020-07-21 04:00:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|10
1595304900000|2020-07-21 04:15:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|3
1595305500000|2020-07-21 04:25:00|1099.2|1098.2|1099.3|1098.3|1099.3|1098.3|1099.2|1098.2|5
1595305800000|2020-07-21 04:30:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|2
1595306400000|2020-07-21 04:40:00|1099.7|1098.7|1100.4|1099.4|1100.4|1099.4|1099.7|1098.7|3
1595306700000|2020-07-21 04:45:00|1100.1|1099.1|1100.3|1099.3|1100.4|1099.4|1100.1|1099.1|12
1595307000000|2020-07-21 04:50:00|1100.4|1099.4|1100.2|1099.2|1100.4|1099.4|1100.2|1099.2|11
1595307300000|2020-07-21 04:55:00|1100.4|1099.4|1100.2|1099.2|1100.4|1099.4|1100.2|1099.2|3
1595307600000|2020-07-21 05:00:00|1100.3|1099.3|1100.5|1099.5|1100.5|1099.5|1099.8|1098.8|24
1595307900000|2020-07-21 05:05:00|1100.1|1099.1|1099.3|1098.3|1100.1|1099.1|1099.3|1098.3|33
1595308200000|2020-07-21 05:10:00|1099|1098|1098.9|1097.9|1099|1098|1098.7|1097.7|15
1595308500000|2020-07-21 05:15:00|1098.8|1097.8|1099.2|1098.2|1099.2|1098.2|1098.8|1097.8|7
1595308800000|2020-07-21 05:20:00|1098.8|1097.8|1097.8|1096.8|1098.8|1097.8|1097.7|1096.7|36
1595309100000|2020-07-21 05:25:00|1097.6|1096.6|1096.4|1095.4|1097.6|1096.6|1096.4|1095.4|37
1595309400000|2020-07-21 05:30:00|1097|1096|1096.9|1095.9|1097|1096|1096.6|1095.6|85
1595309700000|2020-07-21 05:35:00|1096.7|1095.7|1097.9|1096.9|1098.3|1097.3|1096.5|1095.5|41
1595310000000|2020-07-21 05:40:00|1098|1097|1097.9|1096.9|1098|1097|1097.9|1096.9|3
1595310300000|2020-07-21 05:45:00|1099.1|1098.1|1099.8|1098.8|1100|1099|1099.1|1098.1|32
1595310600000|2020-07-21 05:50:00|1099.7|1098.7|1100.5|1099.5|1100.5|1099.5|1099.6|1098.6|29
1595310900000|2020-07-21 05:55:00|1100.4|1099.4|1100.3|1099.3|1100.6|1099.6|1100.2|1099.2|7
1595311200000|2020-07-21 06:00:00|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|15
1595311500000|2020-07-21 06:05:00|1100.8|1099.8|1099.7|1098.7|1100.8|1099.8|1099.5|1098.5|38
1595311800000|2020-07-21 06:10:00|1100.1|1099.1|1099.8|1098.8|1100.1|1099.1|1099.5|1098.5|32
1595312100000|2020-07-21 06:15:00|1099.7|1098.7|1099.8|1098.8|1100|1099|1099.2|1098.2|91
1595312400000|2020-07-21 06:20:00|1099.9|1098.9|1100.2|1099.2|1100.3|1099.3|1099.5|1098.5|42
1595312700000|2020-07-21 06:25:00|1100.4|1099.4|1100.3|1099.3|1101.1|1100.1|1100.3|1099.3|20
1595313000000|2020-07-21 06:30:00|1100.2|1099.2|1101.3|1100.3|1101.5|1100.5|1100.2|1099.2|61
1595313300000|2020-07-21 06:35:00|1101.4|1100.4|1100.1|1099.1|1101.6|1100.6|1100.1|1099.1|122
1595313600000|2020-07-21 06:40:00|1100|1099|1100.6|1099.6|1100.7|1099.7|1100|1099|39
1595313900000|2020-07-21 06:45:00|1100.5|1099.5|1100.7|1099.7|1100.7|1099.7|1099.9|1098.9|62
1595314200000|2020-07-21 06:50:00|1100.5|1099.5|1100.8|1099.8|1100.9|1099.9|1100.5|1099.5|38
1595314500000|2020-07-21 06:55:00|1101|1100|1100.1|1099.1|1101|1100|1100.1|1099.1|90
1595314800000|2020-07-21 07:00:00|1100|1099|1100.1|1099.1|1101.3|1100.3|1099.7|1098.7|210
1595315100000|2020-07-21 07:05:00|1100.4|1099.4|1101.6|1100.6|1101.8|1100.8|1100.3|1099.3|245
1595315400000|2020-07-21 07:10:00|1101.8|1100.8|1101.7|1100.7|1102.3|1101.3|1101.7|1100.7|363
1595315700000|2020-07-21 07:15:00|1101.8|1100.8|1102.7|1101.7|1103.1|1102.1|1101.8|1100.8|395
1595316000000|2020-07-21 07:20:00|1103|1102|1102.8|1101.8|1103.4|1102.4|1102.8|1101.8|42
1595316300000|2020-07-21 07:25:00|1102.9|1101.9|1102.7|1101.7|1103.1|1102.1|1102.2|1101.2|202
1595316600000|2020-07-21 07:30:00|1102.8|1101.8|1103.4|1102.4|1103.5|1102.5|1102.2|1101.2|642
1595316900000|2020-07-21 07:35:00|1103.5|1102.5|1103.3|1102.3|1104|1103|1103.1|1102.1|519
1595317200000|2020-07-21 07:40:00|1103.2|1102.2|1103.2|1102.2|1103.3|1102.3|1102.9|1101.9|54
1595317500000|2020-07-21 07:45:00|1103.3|1102.3|1103.4|1102.4|1103.4|1102.4|1102.8|1101.8|57
1595317800000|2020-07-21 07:50:00|1103.2|1102.2|1103.6|1102.6|1103.6|1102.6|1103.1|1102.1|21
1595318100000|2020-07-21 07:55:00|1103.7|1102.7|1103.3|1102.3|1103.7|1102.7|1103|1102|32
1595318400000|2020-07-21 08:00:00|1103.2|1102.2|1102.7|1101.7|1103.2|1102.2|1102.3|1101.3|46
1595318700000|2020-07-21 08:05:00|1102.8|1101.8|1103.7|1102.7|1103.8|1102.8|1102.8|1101.8|74
1595319000000|2020-07-21 08:10:00|1103.8|1102.8|1104|1103|1104.2|1103.2|1103.6|1102.6|83
1595319300000|2020-07-21 08:15:00|1104.2|1103.2|1103.3|1102.3|1104.2|1103.2|1103.3|1102.3|61
1595319600000|2020-07-21 08:20:00|1103.4|1102.4|1103.4|1102.4|1103.6|1102.6|1103.1|1102.1|271
1595319900000|2020-07-21 08:25:00|1103.5|1102.5|1103.8|1102.8|1103.9|1102.9|1103.4|1102.4|102
1595320200000|2020-07-21 08:30:00|1103.9|1102.9|1103.8|1102.8|1104|1103|1103.5|1102.5|152
1595320500000|2020-07-21 08:35:00|1104|1103|1104|1103|1104.3|1103.3|1103.6|1102.6|204
1595320800000|2020-07-21 08:40:00|1104.1|1103.1|1104.3|1103.3|1104.5|1103.5|1104.1|1103.1|140
1595321100000|2020-07-21 08:45:00|1104.4|1103.4|1104.8|1103.8|1104.8|1103.8|1104.2|1103.2|77
1595321400000|2020-07-21 08:50:00|1104.9|1103.9|1105.2|1104.2|1105.5|1104.5|1104.8|1103.8|111
1595321700000|2020-07-21 08:55:00|1105.1|1104.1|1105|1104|1105.4|1104.4|1104.7|1103.7|246
1595322000000|2020-07-21 09:00:00|1105.1|1104.1|1105.1|1104.1|1105.7|1104.7|1105|1104|269
1595322300000|2020-07-21 09:05:00|1105|1104|1105.8|1104.8|1105.9|1104.9|1105|1104|181
1595322600000|2020-07-21 09:10:00|1105.9|1104.9|1105.6|1104.6|1106|1105|1105.3|1104.3|152
1595322900000|2020-07-21 09:15:00|1105.4|1104.4|1104.7|1103.7|1105.4|1104.4|1104.4|1103.4|70
1595323200000|2020-07-21 09:20:00|1104.8|1103.8|1104.3|1103.3|1104.8|1103.8|1104.2|1103.2|90
1595323500000|2020-07-21 09:25:00|1104.2|1103.2|1103.9|1102.9|1104.2|1103.2|1103.6|1102.6|76
1595323800000|2020-07-21 09:30:00|1104|1103|1104.9|1103.9|1104.9|1103.9|1103.8|1102.8|110
1595324100000|2020-07-21 09:35:00|1105|1104|1105.3|1104.3|1105.6|1104.6|1104.7|1103.7|103
1595324400000|2020-07-21 09:40:00|1105.5|1104.5|1105.9|1104.9|1106|1105|1105.3|1104.3|113
1595324700000|2020-07-21 09:45:00|1106|1105|1105.8|1104.8|1106.2|1105.2|1105.4|1104.4|120
1595325000000|2020-07-21 09:50:00|1105.7|1104.7|1105.7|1104.7|1106|1105|1105.5|1104.5|107
1595325300000|2020-07-21 09:55:00|1105.6|1104.6|1105.2|1104.2|1105.7|1104.7|1105.2|1104.2|65
1595325600000|2020-07-21 10:00:00|1105.3|1104.3|1105.4|1104.4|1105.7|1104.7|1105.3|1104.3|57
1595325900000|2020-07-21 10:05:00|1105.7|1104.7|1104.9|1103.9|1105.7|1104.7|1104.9|1103.9|47
1595326200000|2020-07-21 10:10:00|1104.8|1103.8|1104.4|1103.4|1104.9|1103.9|1104|1103|86
1595326500000|2020-07-21 10:15:00|1104.5|1103.5|1104.8|1103.8|1104.8|1103.8|1103.9|1102.9|127
1595326800000|2020-07-21 10:20:00|1104.9|1103.9|1104.7|1103.7|1105|1104|1104.4|1103.4|156
1595327100000|2020-07-21 10:25:00|1104.6|1103.6|1104.8|1103.8|1105.2|1104.2|1104.6|1103.6|128
1595327400000|2020-07-21 10:30:00|1104.9|1103.9|1105.7|1104.7|1105.8|1104.8|1104.9|1103.9|167
1595327700000|2020-07-21 10:35:00|1105.6|1104.6|1105.5|1104.5|1105.6|1104.6|1105.2|1104.2|67
1595328000000|2020-07-21 10:40:00|1105.6|1104.6|1106.1|1105.1|1106.4|1105.4|1105.6|1104.6|170
1595328300000|2020-07-21 10:45:00|1106.2|1105.2|1106.9|1105.9|1106.9|1105.9|1106.2|1105.2|127
1595328600000|2020-07-21 10:50:00|1107|1106|1106.2|1105.2|1107|1106|1106|1105|160
1595328900000|2020-07-21 10:55:00|1106.4|1105.4|1105.3|1104.3|1106.4|1105.4|1105.1|1104.1|179
1595329200000|2020-07-21 11:00:00|1105.2|1104.2|1105.5|1104.5|1105.5|1104.5|1104.7|1103.7|163
1595329500000|2020-07-21 11:05:00|1105.3|1104.3|1105.1|1104.1|1105.8|1104.8|1105.1|1104.1|156
1595329800000|2020-07-21 11:10:00|1105|1104|1105.4|1104.4|1105.5|1104.5|1104.9|1103.9|68
1595330100000|2020-07-21 11:15:00|1105.6|1104.6|1105.4|1104.4|1105.6|1104.6|1105.2|1104.2|76
1595330400000|2020-07-21 11:20:00|1105.6|1104.6|1105.4|1104.4|1105.7|1104.7|1105.3|1104.3|92
1595330700000|2020-07-21 11:25:00|1105.5|1104.5|1105.7|1104.7|1105.8|1104.8|1105.5|1104.5|100
1595331000000|2020-07-21 11:30:00|1105.8|1104.8|1106.2|1105.2|1106.6|1105.6|1105.8|1104.8|138
1595331300000|2020-07-21 11:35:00|1106.1|1105.1|1106.1|1105.1|1106.3|1105.3|1105.9|1104.9|70
1595331600000|2020-07-21 11:40:00|1106|1105|1106|1105|1106.2|1105.2|1105.6|1104.6|98
1595331900000|2020-07-21 11:45:00|1105.8|1104.8|1104.9|1103.9|1106.1|1105.1|1104.9|1103.9|143
1595332200000|2020-07-21 11:50:00|1104.8|1103.8|1104.4|1103.4|1104.9|1103.9|1104.2|1103.2|232
1595332500000|2020-07-21 11:55:00|1104.3|1103.3|1104.9|1103.9|1104.9|1103.9|1104.2|1103.2|113
1595332800000|2020-07-21 12:00:00|1104.8|1103.8|1104.9|1103.9|1105.3|1104.3|1104.6|1103.6|138
1595333100000|2020-07-21 12:05:00|1104.8|1103.8|1104.6|1103.6|1104.8|1103.8|1104.3|1103.3|81
1595333400000|2020-07-21 12:10:00|1104.5|1103.5|1104.9|1103.9|1105.2|1104.2|1104.5|1103.5|84
1595333700000|2020-07-21 12:15:00|1104.7|1103.7|1105.2|1104.2|1105.4|1104.4|1104.7|1103.7|105
1595334000000|2020-07-21 12:20:00|1105.1|1104.1|1105|1104|1105.3|1104.3|1104.9|1103.9|193
1595334300000|2020-07-21 12:25:00|1105.1|1104.1|1104.7|1103.7|1105.2|1104.2|1104.6|1103.6|159
1595334600000|2020-07-21 12:30:00|1104.6|1103.6|1105.2|1104.2|1105.4|1104.4|1104.5|1103.5|146
1595334900000|2020-07-21 12:35:00|1105.3|1104.3|1105.1|1104.1|1105.3|1104.3|1105|1104|92
1595335200000|2020-07-21 12:40:00|1105.2|1104.2|1104.9|1103.9|1105.2|1104.2|1104.7|1103.7|244
1595335500000|2020-07-21 12:45:00|1104.8|1103.8|1104.7|1103.7|1105.1|1104.1|1104.7|1103.7|286
1595335800000|2020-07-21 12:50:00|1104.6|1103.6|1104.5|1103.5|1105|1104|1104.5|1103.5|257
1595336100000|2020-07-21 12:55:00|1104.6|1103.6|1104.4|1103.4|1104.6|1103.6|1104.1|1103.1|288
1595336400000|2020-07-21 13:00:00|1104.3|1103.3|1104.2|1103.2|1104.4|1103.4|1103.9|1102.9|211
1595336700000|2020-07-21 13:05:00|1104.1|1103.1|1103.3|1102.3|1104.1|1103.1|1103.2|1102.2|274
1595337000000|2020-07-21 13:10:00|1103.4|1102.4|1102.4|1101.4|1103.4|1102.4|1102.2|1101.2|434
1595337300000|2020-07-21 13:15:00|1102.5|1101.5|1102.2|1101.2|1102.6|1101.6|1101.8|1100.8|435
1595337600000|2020-07-21 13:20:00|1102.3|1101.3|1102.6|1101.6|1102.6|1101.6|1102|1101|267
1595337900000|2020-07-21 13:25:00|1102.7|1101.7|1102.2|1101.2|1102.8|1101.8|1101.9|1100.9|372
1595338200000|2020-07-21 13:30:00|1102|1101.5|1100.7|1100.2|1102|1101.5|1100.2|1099.7|3194
1595338500000|2020-07-21 13:35:00|1100.8|1100.3|1098.5|1098|1100.8|1100.3|1098.5|1098|1628
1595338800000|2020-07-21 13:40:00|1098.4|1097.9|1098.4|1097.9|1099.3|1098.8|1097.8|1097.3|1099
1595339100000|2020-07-21 13:45:00|1098.3|1097.8|1099.5|1099|1099.6|1099.1|1097.8|1097.3|1106
1595339400000|2020-07-21 13:50:00|1099.6|1099.1|1101.8|1101.3|1101.9|1101.4|1099.5|1099|1462
1595339700000|2020-07-21 13:55:00|1101.9|1101.4|1101.9|1101.4|1102.3|1101.8|1101.4|1100.9|818
1595340000000|2020-07-21 14:00:00|1102|1101.5|1102.2|1101.7|1102.2|1101.7|1101|1100.5|1595
1595340300000|2020-07-21 14:05:00|1102.1|1101.6|1099.4|1098.9|1102.3|1101.8|1099.4|1098.9|1747
1595340600000|2020-07-21 14:10:00|1099.3|1098.8|1099.6|1099.1|1100.4|1099.9|1099.3|1098.8|1112
1595340900000|2020-07-21 14:15:00|1099.7|1099.2|1101.4|1100.9|1101.5|1101|1099.5|1099|1196
1595341200000|2020-07-21 14:20:00|1101.3|1100.8|1101.1|1100.6|1101.9|1101.4|1100.8|1100.3|846
1595341500000|2020-07-21 14:25:00|1101|1100.5|1098.2|1097.7|1101.1|1100.6|1097.7|1097.2|1917
1595341800000|2020-07-21 14:30:00|1098.1|1097.6|1099.1|1098.6|1099.6|1099.1|1098|1097.5|1515
1595342100000|2020-07-21 14:35:00|1099.2|1098.7|1098.7|1098.2|1099.3|1098.8|1097.9|1097.4|1470
1595342400000|2020-07-21 14:40:00|1098.8|1098.3|1098|1097.5|1099.4|1098.9|1097.4|1096.9|1592
1595342700000|2020-07-21 14:45:00|1098.1|1097.6|1099.4|1098.9|1099.5|1099|1098.1|1097.6|2201
1595343000000|2020-07-21 14:50:00|1099.5|1099|1100.7|1100.2|1100.9|1100.4|1099.5|1099|2123
1595343300000|2020-07-21 14:55:00|1100.8|1100.3|1100.2|1099.7|1101.4|1100.9|1100.2|1099.7|1628
1595343600000|2020-07-21 15:00:00|1100.4|1099.9|1101|1100.5|1101.2|1100.7|1100.4|1099.9|1002
1595343900000|2020-07-21 15:05:00|1100.9|1100.4|1099.4|1098.9|1101.2|1100.7|1099.4|1098.9|1085
1595344200000|2020-07-21 15:10:00|1099.5|1099|1100.1|1099.6|1100.1|1099.6|1098.3|1097.8|731
1595344500000|2020-07-21 15:15:00|1100|1099.5|1101|1100.5|1101.3|1100.8|1099.8|1099.3|805
1595344800000|2020-07-21 15:20:00|1101.1|1100.6|1100.7|1100.2|1101.1|1100.6|1100.3|1099.8|786
1595345100000|2020-07-21 15:25:00|1100.8|1100.3|1100.9|1100.4|1101.2|1100.7|1100.2|1099.7|1004
1595345400000|2020-07-21 15:30:00|1100.8|1100.3|1100.8|1100.3|1101.3|1100.8|1100.2|1099.7|603
1595345700000|2020-07-21 15:35:00|1100.7|1100.2|1100.2|1099.7|1101|1100.5|1100|1099.5|865
1595346000000|2020-07-21 15:40:00|1100.1|1099.6|1100.6|1100.1|1100.7|1100.2|1099.9|1099.4|1003
1595346300000|2020-07-21 15:45:00|1100.7|1100.2|1098.6|1098.1|1100.8|1100.3|1098.4|1097.9|878
1595346600000|2020-07-21 15:50:00|1098.5|1098|1098.3|1097.8|1099|1098.5|1098.2|1097.7|709
1595346900000|2020-07-21 15:55:00|1098.4|1097.9|1098.8|1098.3|1099.2|1098.7|1097.8|1097.3|696
1595347200000|2020-07-21 16:00:00|1098.9|1098.4|1098.8|1098.3|1099.3|1098.8|1098.4|1097.9|912
1595347500000|2020-07-21 16:05:00|1098.9|1098.4|1098.4|1097.9|1099.3|1098.8|1098.3|1097.8|1171
1595347800000|2020-07-21 16:10:00|1098.5|1098|1098.4|1097.9|1098.6|1098.1|1098.1|1097.6|459
1595348100000|2020-07-21 16:15:00|1098.3|1097.8|1098.6|1098.1|1098.8|1098.3|1098|1097.5|268
1595348400000|2020-07-21 16:20:00|1098.7|1098.2|1098.8|1098.3|1099.3|1098.8|1098.1|1097.6|362
1595348700000|2020-07-21 16:25:00|1098.9|1098.4|1099.7|1099.2|1099.7|1099.2|1098.5|1098|496
1595349000000|2020-07-21 16:30:00|1099.6|1099.1|1099.7|1099.2|1100|1099.5|1099.4|1098.9|355
1595349300000|2020-07-21 16:35:00|1099.8|1099.3|1098.9|1098.4|1099.8|1099.3|1098.8|1098.3|484
1595349600000|2020-07-21 16:40:00|1099|1098.5|1099.9|1099.4|1100|1099.5|1098.9|1098.4|284
1595349900000|2020-07-21 16:45:00|1100|1099.5|1098.6|1098.1|1100|1099.5|1098.6|1098.1|517
1595350200000|2020-07-21 16:50:00|1098.5|1098|1099|1098.5|1099.1|1098.6|1098.2|1097.7|405
1595350500000|2020-07-21 16:55:00|1099.1|1098.6|1099.5|1099|1099.5|1099|1098.9|1098.4|223
1595350800000|2020-07-21 17:00:00|1099.4|1098.9|1098.7|1098.2|1099.4|1098.9|1098.6|1098.1|365
1595351100000|2020-07-21 17:05:00|1098.6|1098.1|1098.6|1098.1|1098.9|1098.4|1098.5|1098|320
1595351400000|2020-07-21 17:10:00|1098.5|1098|1097.4|1096.9|1098.5|1098|1097.4|1096.9|365
1595351700000|2020-07-21 17:15:00|1097.5|1097|1098.1|1097.6|1098.2|1097.7|1097|1096.5|398
1595352000000|2020-07-21 17:20:00|1098.2|1097.7|1097.9|1097.4|1098.3|1097.8|1097.3|1096.8|405
1595352300000|2020-07-21 17:25:00|1098|1097.5|1098.7|1098.2|1098.8|1098.3|1097.7|1097.2|305
1595352600000|2020-07-21 17:30:00|1098.6|1098.1|1098.9|1098.4|1099.1|1098.6|1098.5|1098|198
1595352900000|2020-07-21 17:35:00|1099|1098.5|1098.8|1098.3|1099.1|1098.6|1098.6|1098.1|192
1595353200000|2020-07-21 17:40:00|1098.9|1098.4|1098.7|1098.2|1099.2|1098.7|1098.7|1098.2|271
1595353500000|2020-07-21 17:45:00|1098.8|1098.3|1099.9|1099.4|1099.9|1099.4|1098.6|1098.1|378
1595353800000|2020-07-21 17:50:00|1100|1099.5|1099.9|1099.4|1100.3|1099.8|1099.7|1099.2|300
1595354100000|2020-07-21 17:55:00|1100|1099.5|1099.4|1098.9|1100|1099.5|1098.9|1098.4|293
1595354400000|2020-07-21 18:00:00|1099.5|1099|1100.1|1099.6|1100.3|1099.8|1099.4|1098.9|358
1595354700000|2020-07-21 18:05:00|1100.2|1099.7|1101.3|1100.8|1101.3|1100.8|1100.1|1099.6|655
1595355000000|2020-07-21 18:10:00|1101.2|1100.7|1100.1|1099.6|1101.3|1100.8|1100|1099.5|617
1595355300000|2020-07-21 18:15:00|1100.2|1099.7|1100|1099.5|1100.8|1100.3|1100|1099.5|665
1595355600000|2020-07-21 18:20:00|1100.1|1099.6|1100.3|1099.8|1100.4|1099.9|1100|1099.5|284
1595355900000|2020-07-21 18:25:00|1100.4|1099.9|1100.4|1099.9|1100.5|1100|1100.1|1099.6|249
1595356200000|2020-07-21 18:30:00|1100.5|1100|1100|1099.5|1100.5|1100|1099.8|1099.3|320
1595356500000|2020-07-21 18:35:00|1100.1|1099.6|1099.8|1099.3|1100.1|1099.6|1099.6|1099.1|524
1595356800000|2020-07-21 18:40:00|1099.9|1099.4|1100|1099.5|1100|1099.5|1099.7|1099.2|303
1595357100000|2020-07-21 18:45:00|1099.9|1099.4|1100.1|1099.6|1100.4|1099.9|1099.7|1099.2|380
1595357400000|2020-07-21 18:50:00|1100.2|1099.7|1100.3|1099.8|1100.3|1099.8|1099.9|1099.4|331
1595357700000|2020-07-21 18:55:00|1100.4|1099.9|1100.4|1099.9|1100.8|1100.3|1100|1099.5|356
1595358000000|2020-07-21 19:00:00|1100.5|1100|1100.7|1100.2|1101.1|1100.6|1100.1|1099.6|525
1595358300000|2020-07-21 19:05:00|1100.8|1100.3|1099.2|1098.7|1100.8|1100.3|1099.2|1098.7|510
1595358600000|2020-07-21 19:10:00|1099.3|1098.8|1098.1|1097.6|1099.4|1098.9|1096.9|1096.4|820
1595358900000|2020-07-21 19:15:00|1098.2|1097.7|1097.2|1096.7|1098.3|1097.8|1096.8|1096.3|432
1595359200000|2020-07-21 19:20:00|1097.3|1096.8|1097.9|1097.4|1098|1097.5|1096.6|1096.1|820
1595359500000|2020-07-21 19:25:00|1097.8|1097.3|1097.2|1096.7|1098.4|1097.9|1096.9|1096.4|1032
1595359800000|2020-07-21 19:30:00|1097.3|1096.8|1096.9|1096.4|1097.8|1097.3|1096.8|1096.3|827
1595360100000|2020-07-21 19:35:00|1096.8|1096.3|1096.7|1096.2|1097.1|1096.6|1096.3|1095.8|770
1595360400000|2020-07-21 19:40:00|1096.6|1096.1|1096.2|1095.7|1096.6|1096.1|1095.8|1095.3|1196
1595360700000|2020-07-21 19:45:00|1096.1|1095.6|1096.4|1095.9|1096.7|1096.2|1096|1095.5|1449
1595361000000|2020-07-21 19:50:00|1096.3|1095.8|1095.1|1094.6|1096.3|1095.8|1094.3|1093.8|3097
1595361300000|2020-07-21 19:55:00|1095.2|1094.7|1094.1|1093.6|1095.8|1095.3|1093.9|1093.4|11548
1595361600000|2020-07-21 20:00:00|1094.3|1093.3|1095.2|1094.2|1095.4|1094.4|1094.3|1093.3|1294
1595361900000|2020-07-21 20:05:00|1095.1|1094.1|1094.9|1093.9|1095.1|1094.1|1094.7|1093.7|63
1595362200000|2020-07-21 20:10:00|1094.8|1093.8|1094.8|1093.8|1095.1|1094.1|1094.7|1093.7|94
1595362500000|2020-07-21 20:15:00|1094.3|1093.3|1094.6|1093.6|1094.6|1093.6|1094.3|1093.3|6
1595362800000|2020-07-21 20:20:00|1094.5|1093.5|1094.7|1093.7|1094.7|1093.7|1094.5|1093.5|11
1595363100000|2020-07-21 20:25:00|1094.6|1093.6|1094.2|1093.2|1095|1094|1093.9|1092.9|207
1595363400000|2020-07-21 20:30:00|1094.3|1093.3|1093.9|1092.9|1094.5|1093.5|1093.9|1092.9|30
1595363700000|2020-07-21 20:35:00|1094.1|1093.1|1094.2|1093.2|1094.2|1093.2|1094.1|1093.1|2
1595364000000|2020-07-21 20:40:00|1094|1093|1094|1093|1094|1093|1094|1093|6
1595364300000|2020-07-21 20:45:00|1094.3|1093.3|1094.6|1093.6|1094.6|1093.6|1094.3|1093.3|4
1595364900000|2020-07-21 20:55:00|1093.8|1092.8|1093.3|1092.3|1093.8|1092.8|1093.3|1092.3|33
1595365200000|2020-07-21 21:00:00|1093.4|1092.4|1093.5|1092.5|1093.5|1092.5|1093.4|1092.4|3
1595367600000|2020-07-21 21:40:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|2
1595367900000|2020-07-21 21:45:00|||||||||2
1595368800000|2020-07-21 22:00:00|1095.3|1093.3|1095.8|1093.8|1095.8|1093.8|1095.2|1093.2|0
1595369100000|2020-07-21 22:05:00|1095.9|1093.9|1095.5|1093.5|1095.9|1093.9|1095.3|1093.3|0
1595369400000|2020-07-21 22:10:00|1095.6|1093.6|1095.6|1093.6|1095.7|1093.7|1095.5|1093.5|0
1595369700000|2020-07-21 22:15:00|1095.7|1093.7|1096.1|1094.1|1096.2|1094.2|1095.5|1093.5|0
1595370000000|2020-07-21 22:20:00|1096.2|1094.2|1096.4|1094.4|1096.6|1094.6|1096|1094|0
1595370300000|2020-07-21 22:25:00|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094|0
1595370600000|2020-07-21 22:30:00|1096.2|1094.2|1096.3|1094.3|1096.4|1094.4|1096.1|1094.1|0
1595370900000|2020-07-21 22:35:00|1096.4|1094.4|1097|1095|1097.3|1095.3|1096.4|1094.4|0
1595371200000|2020-07-21 22:40:00|1097.1|1095.1|1097.2|1095.2|1097.2|1095.2|1096.9|1094.9|0
1595371500000|2020-07-21 22:45:00|1097.1|1095.1|1097.4|1095.4|1097.5|1095.5|1097.1|1095.1|0
1595371800000|2020-07-21 22:50:00|1097.5|1095.5|1097.5|1095.5|1097.8|1095.8|1097.4|1095.4|0
1595372100000|2020-07-21 22:55:00|1097.6|1095.6|1098|1096|1098.4|1096.4|1097.5|1095.5|0
1595372400000|2020-07-21 23:00:00|1097.9|1095.9|1097.7|1095.7|1098.2|1096.2|1097.5|1095.5|0
1595372700000|2020-07-21 23:05:00|1097.8|1095.8|1097.7|1095.7|1097.9|1095.9|1097.4|1095.4|0
1595373000000|2020-07-21 23:10:00|1097.8|1095.8|1097.6|1095.6|1098|1096|1097.6|1095.6|0
1595373300000|2020-07-21 23:15:00|1097.5|1095.5|1097.2|1095.2|1097.8|1095.8|1097.1|1095.1|0
1595373600000|2020-07-21 23:20:00|1097.3|1095.3|1097.3|1095.3|1097.4|1095.4|1097.3|1095.3|0
1595373900000|2020-07-21 23:25:00|1097.4|1095.4|1097.1|1095.1|1097.4|1095.4|1096.8|1094.8|0
1595374200000|2020-07-21 23:30:00|1097|1095|1097.3|1095.3|1097.4|1095.4|1097|1095|0
1595374500000|2020-07-21 23:35:00|1097.2|1095.2|1097.1|1095.1|1097.3|1095.3|1097.1|1095.1|0
1595374800000|2020-07-21 23:40:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097.1|1095.1|0
1595375100000|2020-07-21 23:45:00|1097.6|1095.6|1097.7|1095.7|1097.8|1095.8|1097.4|1095.4|0
1595375400000|2020-07-21 23:50:00|1097.8|1095.8|1098|1096|1098.4|1096.4|1097.8|1095.8|0
1595375700000|2020-07-21 23:55:00|1097.9|1095.9|1097.8|1095.8|1098.1|1096.1|1097.5|1095.5|0
1595376000000|2020-07-22 00:00:00|1097.9|1095.9|1096.6|1095.6|1097.9|1096.5|1096|1095|22
1595376300000|2020-07-22 00:05:00|1096.2|1095.2|1096.4|1095.4|1096.4|1095.4|1096.2|1095.2|9
1595376600000|2020-07-22 00:10:00|1097|1096|1096.6|1095.6|1097|1096|1096.6|1095.6|4
1595376900000|2020-07-22 00:15:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|2
1595377800000|2020-07-22 00:30:00|1097|1096|1097|1096|1097|1096|1097|1096|3
1595378100000|2020-07-22 00:35:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|2
1595378400000|2020-07-22 00:40:00|1097.2|1096.2|1097.3|1096.3|1097.3|1096.3|1097.2|1096.2|5
1595378700000|2020-07-22 00:45:00|1097.7|1096.7|1098.5|1097.5|1098.5|1097.5|1097.7|1096.7|5
1595379000000|2020-07-22 00:50:00|1098.2|1097.2|1098.6|1097.6|1098.6|1097.6|1097.5|1096.5|26
1595379300000|2020-07-22 00:55:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|3
1595379600000|2020-07-22 01:00:00|1095.8|1094.8|1098.3|1097.3|1098.3|1097.3|1095.8|1094.8|11
1595379900000|2020-07-22 01:05:00|1098.7|1097.7|1099.3|1098.3|1099.3|1098.3|1098.7|1097.7|16
1595380200000|2020-07-22 01:10:00|1099.7|1098.7|1099.8|1098.8|1099.8|1098.8|1099.7|1098.7|3
1595380500000|2020-07-22 01:15:00|1100.7|1099.7|1101|1100|1101|1100|1100|1099|9
1595380800000|2020-07-22 01:20:00|1101.4|1100.4|1100.1|1099.1|1102.2|1101.2|1100.1|1099.1|56
1595381100000|2020-07-22 01:25:00|1100|1099|1099.9|1098.9|1100|1099|1099.9|1098.9|4
1595382600000|2020-07-22 01:50:00|1101.2|1100.2|1102|1101|1102|1101|1101.2|1100.2|5
1595382900000|2020-07-22 01:55:00|1101.9|1100.9|1101.3|1100.3|1102.8|1101.8|1101.3|1100.3|27
1595384100000|2020-07-22 02:15:00|1104|1103|1104|1103|1104|1103|1104|1103|1
1595384400000|2020-07-22 02:20:00|1104.4|1103.4|1105.3|1104.3|1105.3|1104.3|1104.4|1103.4|7
1595384700000|2020-07-22 02:25:00|1106.9|1105.9|1107.5|1106.5|1108.3|1107.3|1106.9|1105.9|9
1595385000000|2020-07-22 02:30:00|1106.6|1105.6|1106.3|1105.3|1107.2|1106.2|1106.3|1105.3|26
1595385600000|2020-07-22 02:40:00|1107.5|1106.5|1107|1106|1107.5|1106.5|1107|1106|7
1595385900000|2020-07-22 02:45:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|3
1595386200000|2020-07-22 02:50:00|1108.6|1107.6|1107.9|1106.9|1108.6|1107.6|1107.9|1106.9|4
1595386800000|2020-07-22 03:00:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.3|1106.3|4
1595387100000|2020-07-22 03:05:00|1106.7|1105.7|1106.6|1105.6|1106.7|1105.7|1106.5|1105.5|7
1595387700000|2020-07-22 03:15:00|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1595388000000|2020-07-22 03:20:00|1105.6|1104.6|1104.5|1103.5|1105.6|1104.6|1104.5|1103.5|14
1595388600000|2020-07-22 03:30:00|1104.2|1103.2|1104.3|1103.3|1104.3|1103.3|1104.2|1103.2|11
1595389200000|2020-07-22 03:40:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|2
1595389800000|2020-07-22 03:50:00|1104.4|1103.4|1103.7|1102.7|1104.4|1103.4|1103.7|1102.7|21
1595390400000|2020-07-22 04:00:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|3
1595390700000|2020-07-22 04:05:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|2
1595391300000|2020-07-22 04:15:00|1104.2|1103.2|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|6
1595392200000|2020-07-22 04:30:00|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|11
1595393100000|2020-07-22 04:45:00|1101.9|1100.9|1101.6|1100.6|1101.9|1100.9|1101.5|1100.5|14
1595394000000|2020-07-22 05:00:00|1101.5|1100.5|1100|1099|1101.6|1100.6|1100|1099|35
1595394900000|2020-07-22 05:15:00|1101.5|1100.5|1102.2|1101.2|1102.2|1101.2|1101|1100|9
1595395200000|2020-07-22 05:20:00|1102.8|1101.8|1103.1|1102.1|1103.1|1102.1|1102.8|1101.8|5
1595395800000|2020-07-22 05:30:00|1102.3|1101.3|1101.1|1100.1|1102.3|1101.3|1100.3|1099.3|25
1595396100000|2020-07-22 05:35:00|1101.4|1100.4|1101.6|1100.6|1101.6|1100.6|1101.4|1100.4|24
1595396700000|2020-07-22 05:45:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|5
1595397000000|2020-07-22 05:50:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|2
1595397900000|2020-07-22 06:05:00|1103|1102|1102.1|1101.1|1103|1102|1102.1|1101.1|3
1595398200000|2020-07-22 06:10:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.2|1101.2|3
1595398500000|2020-07-22 06:15:00|1101.9|1100.9|1102|1101|1102|1101|1101.9|1100.9|7
1595398800000|2020-07-22 06:20:00|1102.2|1101.2|1101.1|1100.1|1102.2|1101.2|1101.1|1100.1|3
1595399100000|2020-07-22 06:25:00|1100.8|1099.8|1100.1|1099.1|1101.2|1100.2|1100|1099|68
1595399400000|2020-07-22 06:30:00|1100.7|1099.7|1100.1|1099.1|1101.7|1100.7|1100.1|1099.1|117
1595399700000|2020-07-22 06:35:00|1099|1098|1099.7|1098.7|1099.7|1098.7|1098.9|1097.9|49
1595400000000|2020-07-22 06:40:00|1099.5|1098.5|1099.2|1098.2|1099.6|1098.6|1098.8|1097.8|64
1595400300000|2020-07-22 06:45:00|1099.3|1098.3|1100.1|1099.1|1100.5|1099.5|1099.3|1098.3|32
1595400600000|2020-07-22 06:50:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1099.3|1098.3|44
1595400900000|2020-07-22 06:55:00|1100.6|1099.6|1100.3|1099.3|1101|1100|1100.1|1099.1|46
1595401200000|2020-07-22 07:00:00|1100.4|1099.4|1100.9|1099.9|1101.4|1100.4|1100.3|1099.3|359
1595401500000|2020-07-22 07:05:00|1100.8|1099.8|1102.1|1101.1|1102.1|1101.1|1100.6|1099.6|419
1595401800000|2020-07-22 07:10:00|1101.9|1100.9|1102.5|1101.5|1102.5|1101.5|1101.9|1100.9|333
1595402100000|2020-07-22 07:15:00|1102.6|1101.6|1101.7|1100.7|1102.8|1101.8|1101.6|1100.6|219
1595402400000|2020-07-22 07:20:00|1101.6|1100.6|1101.5|1100.5|1102.9|1101.9|1101.5|1100.5|346
1595402700000|2020-07-22 07:25:00|1101.4|1100.4|1100.1|1099.1|1101.5|1100.5|1099.9|1098.9|243
1595403000000|2020-07-22 07:30:00|1100|1099|1097.2|1096.2|1100.4|1099.4|1096.6|1095.6|364
1595403300000|2020-07-22 07:35:00|1097.1|1096.1|1092.8|1091.8|1097.1|1096.1|1092.6|1091.6|907
1595403600000|2020-07-22 07:40:00|1093|1092|1093|1092|1094.7|1093.7|1092.6|1091.6|525
1595403900000|2020-07-22 07:45:00|1092.9|1091.9|1091.6|1090.6|1092.9|1091.9|1091.1|1090.1|673
1595404200000|2020-07-22 07:50:00|1091.5|1090.5|1091.3|1090.3|1091.7|1090.7|1089.7|1088.7|733
1595404500000|2020-07-22 07:55:00|1091.4|1090.4|1089.6|1088.6|1091.7|1090.7|1088.8|1087.8|817
1595404800000|2020-07-22 08:00:00|1089.4|1088.4|1088.9|1087.9|1089.8|1088.8|1088.1|1087.1|418
1595405100000|2020-07-22 08:05:00|1088.8|1087.8|1088|1087|1089.1|1088.1|1086.7|1085.7|642
1595405400000|2020-07-22 08:10:00|1087.7|1086.7|1088.7|1087.7|1088.8|1087.8|1087.1|1086.1|622
1595405700000|2020-07-22 08:15:00|1088.4|1087.4|1088.4|1087.4|1089.2|1088.2|1087.9|1086.9|104
1595406000000|2020-07-22 08:20:00|1088.7|1087.7|1088.5|1087.5|1089.3|1088.3|1088.4|1087.4|242
1595406300000|2020-07-22 08:25:00|1088.3|1087.3|1089.2|1088.2|1089.3|1088.3|1088|1087|58
1595406600000|2020-07-22 08:30:00|1088.5|1087.5|1087.7|1086.7|1088.6|1087.6|1087.7|1086.7|54
1595406900000|2020-07-22 08:35:00|1087.5|1086.5|1086.5|1085.5|1087.5|1086.5|1086.1|1085.1|126
1595407200000|2020-07-22 08:40:00|1086.4|1085.4|1085.4|1084.4|1086.6|1085.6|1085.4|1084.4|120
1595407500000|2020-07-22 08:45:00|1085.3|1084.3|1086.5|1085.5|1086.6|1085.6|1084.6|1083.6|145
1595407800000|2020-07-22 08:50:00|1086.2|1085.2|1086.8|1085.8|1086.8|1085.8|1085.7|1084.7|191
1595408100000|2020-07-22 08:55:00|1086.7|1085.7|1086.9|1085.9|1087.4|1086.4|1086.7|1085.7|240
1595408400000|2020-07-22 09:00:00|1087|1086|1086.5|1085.5|1087|1086|1086|1085|109
1595408700000|2020-07-22 09:05:00|1086.7|1085.7|1084.9|1083.9|1086.9|1085.9|1084.9|1083.9|272
1595409000000|2020-07-22 09:10:00|1084.8|1083.8|1085.2|1084.2|1085.6|1084.6|1084.7|1083.7|137
1595409300000|2020-07-22 09:15:00|1085|1084|1087|1086|1087.1|1086.1|1084.9|1083.9|354
1595409600000|2020-07-22 09:20:00|1086.9|1085.9|1087.8|1086.8|1087.9|1086.9|1086.6|1085.6|162
1595409900000|2020-07-22 09:25:00|1087.9|1086.9|1087.3|1086.3|1087.9|1086.9|1087.2|1086.2|167
1595410200000|2020-07-22 09:30:00|1087.4|1086.4|1089.1|1088.1|1089.1|1088.1|1087.2|1086.2|417
1595410500000|2020-07-22 09:35:00|1089|1088|1090.1|1089.1|1090.1|1089.1|1088.8|1087.8|266
1595410800000|2020-07-22 09:40:00|1090|1089|1090.6|1089.6|1090.6|1089.6|1089.7|1088.7|265
1595411100000|2020-07-22 09:45:00|1090.7|1089.7|1091.1|1090.1|1091.3|1090.3|1090.4|1089.4|208
1595411400000|2020-07-22 09:50:00|1091|1090|1090.7|1089.7|1091.2|1090.2|1090.5|1089.5|117
1595411700000|2020-07-22 09:55:00|1090.8|1089.8|1092.2|1091.2|1092.4|1091.4|1090.7|1089.7|319
1595412000000|2020-07-22 10:00:00|1092.3|1091.3|1091.8|1090.8|1092.4|1091.4|1091.5|1090.5|159
1595412300000|2020-07-22 10:05:00|1091.6|1090.6|1091.6|1090.6|1091.8|1090.8|1090.9|1089.9|115
1595412600000|2020-07-22 10:10:00|1091.7|1090.7|1091.5|1090.5|1091.8|1090.8|1091.1|1090.1|131
1595412900000|2020-07-22 10:15:00|1091.6|1090.6|1091.9|1090.9|1092|1091|1091|1090|210
1595413200000|2020-07-22 10:20:00|1092.2|1091.2|1092.6|1091.6|1092.8|1091.8|1092|1091|83
1595413500000|2020-07-22 10:25:00|1092.5|1091.5|1092.1|1091.1|1092.5|1091.5|1092.1|1091.1|85
1595413800000|2020-07-22 10:30:00|1092|1091|1092|1091|1092.5|1091.5|1092|1091|42
1595414100000|2020-07-22 10:35:00|1092.1|1091.1|1092.5|1091.5|1092.8|1091.8|1092.1|1091.1|63
1595414400000|2020-07-22 10:40:00|1092.6|1091.6|1092.9|1091.9|1093.2|1092.2|1092.6|1091.6|139
1595414700000|2020-07-22 10:45:00|1092.8|1091.8|1092.5|1091.5|1093.2|1092.2|1092.5|1091.5|64
1595415000000|2020-07-22 10:50:00|1092.4|1091.4|1092.8|1091.8|1092.8|1091.8|1092|1091|103
1595415300000|2020-07-22 10:55:00|1092.9|1091.9|1093.3|1092.3|1093.7|1092.7|1092.9|1091.9|83
1595415600000|2020-07-22 11:00:00|1093.4|1092.4|1094.4|1093.4|1094.9|1093.9|1093.3|1092.3|375
1595415900000|2020-07-22 11:05:00|1094.3|1093.3|1094.7|1093.7|1094.7|1093.7|1093.9|1092.9|86
1595416200000|2020-07-22 11:10:00|1094.4|1093.4|1093.5|1092.5|1094.4|1093.4|1093.4|1092.4|152
1595416500000|2020-07-22 11:15:00|1093.6|1092.6|1093.6|1092.6|1094|1093|1093.5|1092.5|153
1595416800000|2020-07-22 11:20:00|1093.7|1092.7|1093.8|1092.8|1093.9|1092.9|1093.3|1092.3|148
1595417100000|2020-07-22 11:25:00|1093.9|1092.9|1094.4|1093.4|1094.5|1093.5|1093.5|1092.5|93
1595417400000|2020-07-22 11:30:00|1094.6|1093.6|1094|1093|1094.9|1093.9|1094|1093|37
1595417700000|2020-07-22 11:35:00|1094.1|1093.1|1094.3|1093.3|1094.6|1093.6|1094.1|1093.1|59
1595418000000|2020-07-22 11:40:00|1094.4|1093.4|1095|1094|1095.1|1094.1|1094.4|1093.4|57
1595418300000|2020-07-22 11:45:00|1095.2|1094.2|1095|1094|1095.3|1094.3|1094.7|1093.7|62
1595418600000|2020-07-22 11:50:00|1095.3|1094.3|1095.2|1094.2|1095.5|1094.5|1094.9|1093.9|82
1595418900000|2020-07-22 11:55:00|1095.1|1094.1|1094.9|1093.9|1095.6|1094.6|1094.8|1093.8|190
1595419200000|2020-07-22 12:00:00|1095|1094|1094.3|1093.3|1095.5|1094.5|1093.5|1092.5|171
1595419500000|2020-07-22 12:05:00|1094.2|1093.2|1094.6|1093.6|1094.8|1093.8|1093.9|1092.9|78
1595419800000|2020-07-22 12:10:00|1094.5|1093.5|1095.2|1094.2|1095.5|1094.5|1094.4|1093.4|153
1595420100000|2020-07-22 12:15:00|1095.5|1094.5|1095.2|1094.2|1095.7|1094.7|1095.1|1094.1|91
1595420400000|2020-07-22 12:20:00|1095.3|1094.3|1095.6|1094.6|1095.8|1094.8|1094.8|1093.8|288
1595420700000|2020-07-22 12:25:00|1095.5|1094.5|1094.7|1093.7|1095.5|1094.5|1094.5|1093.5|266
1595421000000|2020-07-22 12:30:00|1094.6|1093.6|1094.3|1093.3|1095|1094|1094.2|1093.2|290
1595421300000|2020-07-22 12:35:00|1094.4|1093.4|1095.3|1094.3|1095.3|1094.3|1094.2|1093.2|90
1595421600000|2020-07-22 12:40:00|1095.2|1094.2|1094.4|1093.4|1095.2|1094.2|1093.9|1092.9|254
1595421900000|2020-07-22 12:45:00|1094.7|1093.7|1095.6|1094.6|1095.7|1094.7|1093.9|1092.9|1326
1595422200000|2020-07-22 12:50:00|1095.8|1094.8|1095.4|1094.4|1095.8|1094.8|1095.4|1094.4|300
1595422500000|2020-07-22 12:55:00|1095.7|1094.7|1096|1095|1096.1|1095.1|1095.5|1094.5|155
1595422800000|2020-07-22 13:00:00|1095.9|1094.9|1095.2|1094.2|1096.2|1095.2|1095.2|1094.2|380
1595423100000|2020-07-22 13:05:00|1095.3|1094.3|1095.5|1094.5|1095.8|1094.8|1094.9|1093.9|298
1595423400000|2020-07-22 13:10:00|1095.6|1094.6|1095.2|1094.2|1095.8|1094.8|1095.1|1094.1|194
1595423700000|2020-07-22 13:15:00|1095.3|1094.3|1094.1|1093.1|1095.4|1094.4|1093.8|1092.8|260
1595424000000|2020-07-22 13:20:00|1094|1093|1093.8|1092.8|1094.4|1093.4|1093.2|1092.2|425
1595424300000|2020-07-22 13:25:00|1093.7|1092.7|1094.5|1093.5|1094.7|1093.7|1093.7|1092.7|515
1595424600000|2020-07-22 13:30:00|1094.3|1093.8|1091.9|1091.4|1094.5|1094|1091.5|1091|4789
1595424900000|2020-07-22 13:35:00|1092|1091.5|1091.1|1090.6|1092.2|1091.7|1089.4|1088.9|4480
1595425200000|2020-07-22 13:40:00|1091.2|1090.7|1090.3|1089.8|1091.7|1091.2|1090.3|1089.8|2258
1595425500000|2020-07-22 13:45:00|1090.4|1089.9|1091.7|1091.2|1091.8|1091.3|1090.1|1089.6|1707
1595425800000|2020-07-22 13:50:00|1091.8|1091.3|1093.1|1092.6|1093.3|1092.8|1091.6|1091.1|1196
1595426100000|2020-07-22 13:55:00|1093|1092.5|1092|1091.5|1093.4|1092.9|1091.5|1091|1095
1595426400000|2020-07-22 14:00:00|1091.8|1091.3|1092.5|1092|1092.8|1092.3|1091.7|1091.2|955
1595426700000|2020-07-22 14:05:00|1092.4|1091.9|1092.1|1091.6|1092.9|1092.4|1091.5|1091|719
1595427000000|2020-07-22 14:10:00|1092.2|1091.7|1091.6|1091.1|1092.8|1092.3|1091.3|1090.8|396
1595427300000|2020-07-22 14:15:00|1091.5|1091|1092.5|1092|1092.8|1092.3|1091.5|1091|1022
1595427600000|2020-07-22 14:20:00|1092.6|1092.1|1092.1|1091.6|1092.8|1092.3|1091.4|1090.9|846
1595427900000|2020-07-22 14:25:00|1092|1091.5|1090.6|1090.1|1092.2|1091.7|1090.6|1090.1|795
1595428200000|2020-07-22 14:30:00|1090.5|1090|1090.5|1090|1091.1|1090.6|1090.2|1089.7|546
1595428500000|2020-07-22 14:35:00|1090.4|1089.9|1091.8|1091.3|1092.3|1091.8|1090.4|1089.9|660
1595428800000|2020-07-22 14:40:00|1091.7|1091.2|1090.9|1090.4|1091.7|1091.2|1090.9|1090.4|518
1595429100000|2020-07-22 14:45:00|1090.8|1090.3|1088.9|1088.4|1091.1|1090.6|1088.5|1088|2036
1595429400000|2020-07-22 14:50:00|1088.7|1088.2|1087.6|1087.1|1089.1|1088.6|1087.4|1086.9|1469
1595429700000|2020-07-22 14:55:00|1087.5|1087|1088.8|1088.3|1088.9|1088.4|1087.5|1087|903
1595430000000|2020-07-22 15:00:00|1088.7|1088.2|1088.6|1088.1|1089.1|1088.6|1088.2|1087.7|745
1595430300000|2020-07-22 15:05:00|1088.7|1088.2|1087.3|1086.8|1088.7|1088.2|1087.3|1086.8|1012
1595430600000|2020-07-22 15:10:00|1087.2|1086.7|1085.8|1085.3|1087.6|1087.1|1085.8|1085.3|874
1595430900000|2020-07-22 15:15:00|1085.7|1085.2|1086.8|1086.3|1087.4|1086.9|1085.6|1085.1|831
1595431200000|2020-07-22 15:20:00|1086.9|1086.4|1088.2|1087.7|1088.2|1087.7|1086.5|1086|551
1595431500000|2020-07-22 15:25:00|1088.3|1087.8|1089.4|1088.9|1089.6|1089.1|1088.3|1087.8|730
1595431800000|2020-07-22 15:30:00|1089.5|1089|1089.8|1089.3|1090.2|1089.7|1089.3|1088.8|1031
1595432100000|2020-07-22 15:35:00|1089.7|1089.2|1089.9|1089.4|1090|1089.5|1089.4|1088.9|770
1595432400000|2020-07-22 15:40:00|1090|1089.5|1089.8|1089.3|1090.3|1089.8|1089.6|1089.1|592
1595432700000|2020-07-22 15:45:00|1089.9|1089.4|1089.6|1089.1|1090.1|1089.6|1089.4|1088.9|146
1595433000000|2020-07-22 15:50:00|1089.5|1089|1089.8|1089.3|1089.9|1089.4|1089.2|1088.7|365
1595433300000|2020-07-22 15:55:00|1089.7|1089.2|1089|1088.5|1089.8|1089.3|1088.9|1088.4|450
1595433600000|2020-07-22 16:00:00|1088.9|1088.4|1088.4|1087.9|1089.2|1088.7|1088.4|1087.9|282
1595433900000|2020-07-22 16:05:00|1088.5|1088|1088.2|1087.7|1088.7|1088.2|1088.2|1087.7|299
1595434200000|2020-07-22 16:10:00|1088.3|1087.8|1089.7|1089.2|1089.9|1089.4|1088.2|1087.7|385
1595434500000|2020-07-22 16:15:00|1089.9|1089.4|1089.4|1088.9|1090.2|1089.7|1089.3|1088.8|280
1595434800000|2020-07-22 16:20:00|1089.3|1088.8|1088.1|1087.6|1089.5|1089|1088|1087.5|542
1595435100000|2020-07-22 16:25:00|1088.2|1087.7|1088.7|1088.2|1088.9|1088.4|1088.2|1087.7|214
1595435400000|2020-07-22 16:30:00|1088.6|1088.1|1088.1|1087.6|1088.7|1088.2|1088|1087.5|130
1595435700000|2020-07-22 16:35:00|1088.2|1087.7|1087.8|1087.3|1088.2|1087.7|1087.7|1087.2|182
1595436000000|2020-07-22 16:40:00|1087.7|1087.2|1087.4|1086.9|1087.7|1087.2|1087.3|1086.8|238
1595436300000|2020-07-22 16:45:00|1087.5|1087|1087.6|1087.1|1087.7|1087.2|1087.2|1086.7|342
1595436600000|2020-07-22 16:50:00|1087.7|1087.2|1086.8|1086.3|1087.7|1087.2|1086.7|1086.2|468
1595436900000|2020-07-22 16:55:00|1086.9|1086.4|1087.8|1087.3|1087.8|1087.3|1086.9|1086.4|144
1595437200000|2020-07-22 17:00:00|1087.9|1087.4|1087.2|1086.7|1087.9|1087.4|1086.8|1086.3|163
1595437500000|2020-07-22 17:05:00|1087.3|1086.8|1086.8|1086.3|1087.3|1086.8|1086.8|1086.3|133
1595437800000|2020-07-22 17:10:00|1086.7|1086.2|1087|1086.5|1087.5|1087|1086.7|1086.2|236
1595438100000|2020-07-22 17:15:00|1087.1|1086.6|1087.4|1086.9|1087.8|1087.3|1087|1086.5|206
1595438400000|2020-07-22 17:20:00|1087.5|1087|1087.1|1086.6|1087.7|1087.2|1087|1086.5|145
1595438700000|2020-07-22 17:25:00|1087|1086.5|1086.9|1086.4|1087|1086.5|1086.6|1086.1|172
1595439000000|2020-07-22 17:30:00|1087|1086.5|1085.9|1085.4|1087|1086.5|1085.9|1085.4|225
1595439300000|2020-07-22 17:35:00|1086|1085.5|1086.4|1085.9|1086.5|1086|1086|1085.5|220
1595439600000|2020-07-22 17:40:00|1086.5|1086|1086.6|1086.1|1086.6|1086.1|1086.3|1085.8|159
1595439900000|2020-07-22 17:45:00|1086.5|1086|1085.7|1085.2|1086.5|1086|1085.2|1084.7|533
1595440200000|2020-07-22 17:50:00|1085.6|1085.1|1085.2|1084.7|1085.7|1085.2|1084.9|1084.4|212
1595440500000|2020-07-22 17:55:00|1085.1|1084.6|1084.1|1083.6|1085.1|1084.6|1084.1|1083.6|608
1595440800000|2020-07-22 18:00:00|1084|1083.5|1086.2|1085.7|1086.2|1085.7|1083.9|1083.4|623
1595441100000|2020-07-22 18:05:00|1086.1|1085.6|1085.5|1085|1086.2|1085.7|1085.4|1084.9|296
1595441400000|2020-07-22 18:10:00|1085.4|1084.9|1085.8|1085.3|1086|1085.5|1084.9|1084.4|395
1595441700000|2020-07-22 18:15:00|1085.9|1085.4|1086.3|1085.8|1086.4|1085.9|1085.3|1084.8|445
1595442000000|2020-07-22 18:20:00|1086.4|1085.9|1085.8|1085.3|1086.4|1085.9|1085.5|1085|448
1595442300000|2020-07-22 18:25:00|1085.7|1085.2|1085.8|1085.3|1085.9|1085.4|1085.3|1084.8|450
1595442600000|2020-07-22 18:30:00|1085.9|1085.4|1085.9|1085.4|1086.1|1085.6|1085|1084.5|424
1595442900000|2020-07-22 18:35:00|1086|1085.5|1086.8|1086.3|1086.8|1086.3|1085.8|1085.3|279
1595443200000|2020-07-22 18:40:00|1086.7|1086.2|1086.6|1086.1|1086.8|1086.3|1086.3|1085.8|339
1595443500000|2020-07-22 18:45:00|1086.7|1086.2|1086.8|1086.3|1087.1|1086.6|1086.6|1086.1|425
1595443800000|2020-07-22 18:50:00|1086.9|1086.4|1087.5|1087|1087.5|1087|1086.8|1086.3|362
1595444100000|2020-07-22 18:55:00|1087.4|1086.9|1086.9|1086.4|1087.6|1087.1|1086.9|1086.4|439
1595444400000|2020-07-22 19:00:00|1087.1|1086.6|1087.7|1087.2|1088.3|1087.8|1087.1|1086.6|941
1595444700000|2020-07-22 19:05:00|1087.6|1087.1|1087.9|1087.4|1088|1087.5|1087.5|1087|343
1595445000000|2020-07-22 19:10:00|1087.8|1087.3|1088.6|1088.1|1088.8|1088.3|1087.5|1087|579
1595445300000|2020-07-22 19:15:00|1088.5|1088|1088.2|1087.7|1088.9|1088.4|1088.2|1087.7|390
1595445600000|2020-07-22 19:20:00|1088.1|1087.6|1087.5|1087|1088.3|1087.8|1087.5|1087|1103
1595445900000|2020-07-22 19:25:00|1087.6|1087.1|1086.8|1086.3|1087.8|1087.3|1086.6|1086.1|1351
1595446200000|2020-07-22 19:30:00|1086.9|1086.4|1086.7|1086.2|1087.3|1086.8|1086.6|1086.1|1423
1595446500000|2020-07-22 19:35:00|1086.8|1086.3|1087.7|1087.2|1087.7|1087.2|1086.7|1086.2|1544
1595446800000|2020-07-22 19:40:00|1087.6|1087.1|1088|1087.5|1088.2|1087.7|1087.3|1086.8|1450
1595447100000|2020-07-22 19:45:00|1088.1|1087.6|1090.4|1089.9|1090.4|1089.9|1088|1087.5|2540
1595447400000|2020-07-22 19:50:00|1090.7|1090.2|1090.6|1090.1|1091|1090.5|1089.7|1089.2|3105
1595447700000|2020-07-22 19:55:00|1090.7|1090.2|1089.7|1089.2|1091.4|1090.9|1088.9|1088.4|10805
1595448000000|2020-07-22 20:00:00|1089.6|1088.6|1088.1|1087.1|1089.8|1088.8|1087.4|1086.4|1457
1595448300000|2020-07-22 20:05:00|1088|1087|1088.5|1087.5|1088.9|1087.9|1087.7|1086.7|413
1595448600000|2020-07-22 20:10:00|1088.6|1087.6|1087.7|1086.7|1088.9|1087.9|1087.7|1086.7|30
1595448900000|2020-07-22 20:15:00|1087.5|1086.5|1087.6|1086.6|1088.3|1087.3|1087.1|1086.1|18
1595449200000|2020-07-22 20:20:00|1088|1087|1088|1087|1088|1087|1088|1087|3
1595449500000|2020-07-22 20:25:00|1088.7|1087.7|1087.6|1086.6|1088.7|1087.7|1087|1086|93
1595449800000|2020-07-22 20:30:00|1087.4|1086.4|1087.7|1086.7|1088.7|1087.7|1087.4|1086.4|38
1595450100000|2020-07-22 20:35:00|1089.1|1088.1|1089.1|1088.1|1089.9|1088.9|1089|1088|11
1595450400000|2020-07-22 20:40:00|1089.4|1088.4|1089|1088|1089.4|1088.4|1089|1088|3
1595450700000|2020-07-22 20:45:00|1089.3|1088.3|1089.5|1088.5|1089.5|1088.5|1089|1088|3
1595451000000|2020-07-22 20:50:00|||||||||1
1595451300000|2020-07-22 20:55:00|1089.9|1088.9|1088.5|1087.5|1089.9|1088.9|1088.3|1087.3|20
1595451600000|2020-07-22 21:00:00|1089.1|1088.1|1089.5|1088.5|1089.5|1088.5|1089.1|1088.1|7
1595451900000|2020-07-22 21:05:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1
1595452200000|2020-07-22 21:10:00|||||||||1
1595452800000|2020-07-22 21:20:00|1089|1088|1089|1088|1089|1088|1089|1088|3
1595453100000|2020-07-22 21:25:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1
1595453400000|2020-07-22 21:30:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1595453700000|2020-07-22 21:35:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1595454000000|2020-07-22 21:40:00|1089.1|1088.1|1087.3|1086.3|1089.1|1088.1|1087.3|1086.3|3
1595454300000|2020-07-22 21:45:00|||||||||1
1595454600000|2020-07-22 21:50:00|||||||||1
1595454900000|2020-07-22 21:55:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1595455200000|2020-07-22 22:00:00|1087.8|1085.8|1087.2|1085.2|1088.5|1086.5|1086.8|1084.8|0
1595455500000|2020-07-22 22:05:00|1087.3|1085.3|1087.9|1085.9|1088.1|1086.1|1087.2|1085.2|0
1595455800000|2020-07-22 22:10:00|1087.8|1085.8|1088.4|1086.4|1088.5|1086.5|1087.8|1085.8|0
1595456100000|2020-07-22 22:15:00|1088.3|1086.3|1088.8|1086.8|1088.9|1086.9|1088.3|1086.3|0
1595456400000|2020-07-22 22:20:00|1088.9|1086.9|1088.3|1086.3|1088.9|1086.9|1088.1|1086.1|0
1595456700000|2020-07-22 22:25:00|1088.2|1086.2|1088.1|1086.1|1088.3|1086.3|1087.9|1085.9|0
1595457000000|2020-07-22 22:30:00|1088.2|1086.2|1087.9|1085.9|1088.2|1086.2|1087.6|1085.6|0
1595457300000|2020-07-22 22:35:00|1087.8|1085.8|1087.8|1085.8|1087.9|1085.9|1087.7|1085.7|0
1595457600000|2020-07-22 22:40:00|1087.7|1085.7|1087.7|1085.7|1087.8|1085.8|1087.6|1085.6|0
1595457900000|2020-07-22 22:45:00|1087.8|1085.8|1087.8|1085.8|1087.9|1085.9|1087.8|1085.8|0
1595458200000|2020-07-22 22:50:00|1087.9|1085.9|1087.6|1085.6|1088.2|1086.2|1087.3|1085.3|0
1595458500000|2020-07-22 22:55:00|1087.7|1085.7|1087.6|1085.6|1087.9|1085.9|1087.6|1085.6|0
1595458800000|2020-07-22 23:00:00|1087.7|1085.7|1087.8|1085.8|1087.9|1085.9|1087.7|1085.7|0
1595459100000|2020-07-22 23:05:00|1087.9|1085.9|1087.6|1085.6|1087.9|1085.9|1087.6|1085.6|0
1595459400000|2020-07-22 23:10:00|1087.7|1085.7|1087.2|1085.2|1087.8|1085.8|1087|1085|0
1595459700000|2020-07-22 23:15:00|1087.1|1085.1|1086.9|1084.9|1087.2|1085.2|1086.9|1084.9|0
1595460000000|2020-07-22 23:20:00|1087|1085|1087.3|1085.3|1087.4|1085.4|1086.9|1084.9|0
1595460300000|2020-07-22 23:25:00|1087.4|1085.4|1087.3|1085.3|1087.4|1085.4|1087.3|1085.3|0
1595460600000|2020-07-22 23:30:00|1087.2|1085.2|1087.2|1085.2|1087.3|1085.3|1087.2|1085.2|0
1595460900000|2020-07-22 23:35:00|1087.1|1085.1|1087.3|1085.3|1087.3|1085.3|1086.4|1084.4|0
1595461200000|2020-07-22 23:40:00|1087.2|1085.2|1086.9|1084.9|1087.3|1085.3|1086.9|1084.9|0
1595461500000|2020-07-22 23:45:00|1086.8|1084.8|1087|1085|1087.3|1085.3|1086.7|1084.7|0
1595461800000|2020-07-22 23:50:00|1086.9|1084.9|1086.4|1084.4|1086.9|1084.9|1086.4|1084.4|0
1595462100000|2020-07-22 23:55:00|1086.6|1084.6|1085.9|1083.9|1086.6|1084.6|1085.6|1083.6|0
1595462400000|2020-07-23 00:00:00|1086|1084|1088.6|1087.6|1088.6|1087.6|1085.9|1083.9|2
1595463000000|2020-07-23 00:10:00|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1
1595463300000|2020-07-23 00:15:00|||||||||4
1595463600000|2020-07-23 00:20:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|4
1595465100000|2020-07-23 00:45:00|1085.7|1084.7|1085.6|1084.6|1085.7|1084.7|1085.6|1084.6|8
1595466000000|2020-07-23 01:00:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1
1595466900000|2020-07-23 01:15:00|1088.1|1087.1|1089|1088|1090.3|1089.3|1088.1|1087.1|45
1595467200000|2020-07-23 01:20:00|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|3
1595467500000|2020-07-23 01:25:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1595467800000|2020-07-23 01:30:00|1087.8|1086.8|1091.3|1090.3|1091.8|1090.8|1087.8|1086.8|45
1595468100000|2020-07-23 01:35:00|1091|1090|1092.3|1091.3|1093.5|1092.5|1091|1090|27
1595468400000|2020-07-23 01:40:00|1093.5|1092.5|1094.9|1093.9|1094.9|1093.9|1093.5|1092.5|27
1595468700000|2020-07-23 01:45:00|1094.3|1093.3|1093.8|1092.8|1094.9|1093.9|1093.8|1092.8|48
1595469300000|2020-07-23 01:55:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|30
1595469600000|2020-07-23 02:00:00|1092.2|1091.2|1093|1092|1093|1092|1092.2|1091.2|11
1595469900000|2020-07-23 02:05:00|1091.7|1090.7|1091.1|1090.1|1092.3|1091.3|1091.1|1090.1|12
1595470200000|2020-07-23 02:10:00|1090.7|1089.7|1089|1088|1090.7|1089.7|1089|1088|20
1595470500000|2020-07-23 02:15:00|1090.4|1089.4|1091.1|1090.1|1091.1|1090.1|1090.4|1089.4|3
1595470800000|2020-07-23 02:20:00|1088.8|1087.8|1088.6|1087.6|1088.8|1087.8|1087.6|1086.6|8
1595471100000|2020-07-23 02:25:00|1087.5|1086.5|1087.1|1086.1|1088.1|1087.1|1086.8|1085.8|26
1595471400000|2020-07-23 02:30:00|1087.4|1086.4|1087.8|1086.8|1087.8|1086.8|1086.9|1085.9|3
1595471700000|2020-07-23 02:35:00|1085.9|1084.9|1085.5|1084.5|1085.9|1084.9|1085.5|1084.5|11
1595472000000|2020-07-23 02:40:00|1084.4|1083.4|1084.2|1083.2|1084.8|1083.8|1083.3|1082.3|20
1595472300000|2020-07-23 02:45:00|1085.3|1084.3|1085|1084|1085.3|1084.3|1084.7|1083.7|16
1595472600000|2020-07-23 02:50:00|1083.8|1082.8|1084.2|1083.2|1084.2|1083.2|1083.8|1082.8|3
1595472900000|2020-07-23 02:55:00|1084.4|1083.4|1083.6|1082.6|1084.6|1083.6|1083.6|1082.6|19
1595473200000|2020-07-23 03:00:00|1084|1083|1084.2|1083.2|1084.2|1083.2|1083.7|1082.7|25
1595473500000|2020-07-23 03:05:00|1085.1|1084.1|1086.2|1085.2|1086.2|1085.2|1085.1|1084.1|4
1595474400000|2020-07-23 03:20:00|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|2
1595475600000|2020-07-23 03:40:00|1089.7|1088.7|1089.9|1088.9|1089.9|1088.9|1089.7|1088.7|13
1595475900000|2020-07-23 03:45:00|1090.1|1089.1|1089.9|1088.9|1090.1|1089.1|1089.9|1088.9|2
1595478900000|2020-07-23 04:35:00|1090.6|1089.6|1090.5|1089.5|1090.6|1089.6|1090.5|1089.5|4
1595480100000|2020-07-23 04:55:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1595480400000|2020-07-23 05:00:00|1090|1089|1089.9|1088.9|1090|1089|1089.9|1088.9|3
1595480700000|2020-07-23 05:05:00|1089.4|1088.4|1090|1089|1090|1089|1089.4|1088.4|6
1595481000000|2020-07-23 05:10:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1
1595482500000|2020-07-23 05:35:00|1090.1|1089.1|1089.6|1088.6|1090.1|1089.1|1089.6|1088.6|4
1595483100000|2020-07-23 05:45:00|1091.3|1090.3|1091|1090|1091.3|1090.3|1091|1090|3
1595483400000|2020-07-23 05:50:00|1090.3|1089.3|1091|1090|1091|1090|1090.3|1089.3|5
1595484000000|2020-07-23 06:00:00|1091.2|1090.2|1091.9|1090.9|1091.9|1090.9|1091.2|1090.2|7
1595484300000|2020-07-23 06:05:00|1094.9|1093.9|1095.3|1094.3|1096.3|1095.3|1094.3|1093.3|66
1595484600000|2020-07-23 06:10:00|1095.2|1094.2|1095.4|1094.4|1095.6|1094.6|1094.6|1093.6|40
1595484900000|2020-07-23 06:15:00|1095.7|1094.7|1095|1094|1095.9|1094.9|1094.6|1093.6|76
1595485200000|2020-07-23 06:20:00|1094.5|1093.5|1095.9|1094.9|1096.3|1095.3|1094.5|1093.5|55
1595485500000|2020-07-23 06:25:00|1095.8|1094.8|1093.7|1092.7|1095.8|1094.8|1093.7|1092.7|12
1595485800000|2020-07-23 06:30:00|1093.6|1092.6|1093.4|1092.4|1093.6|1092.6|1092.6|1091.6|20
1595486100000|2020-07-23 06:35:00|1092.9|1091.9|1093.9|1092.9|1094|1093|1092.9|1091.9|27
1595486400000|2020-07-23 06:40:00|1094.2|1093.2|1093.9|1092.9|1094.8|1093.8|1093.7|1092.7|13
1595486700000|2020-07-23 06:45:00|1093.7|1092.7|1095.3|1094.3|1097|1096|1093.7|1092.7|52
1595487000000|2020-07-23 06:50:00|1095|1094|1096.3|1095.3|1096.5|1095.5|1095|1094|105
1595487300000|2020-07-23 06:55:00|1095.8|1094.8|1096|1095|1096.6|1095.6|1095.5|1094.5|73
1595487600000|2020-07-23 07:00:00|1096.2|1095.2|1095.4|1094.4|1097|1096|1095.3|1094.3|310
1595487900000|2020-07-23 07:05:00|1095.6|1094.6|1093.9|1092.9|1095.6|1094.6|1093.2|1092.2|536
1595488200000|2020-07-23 07:10:00|1093.8|1092.8|1093.9|1092.9|1094.2|1093.2|1093.3|1092.3|172
1595488500000|2020-07-23 07:15:00|1093.7|1092.7|1094|1093|1094|1093|1092.8|1091.8|180
1595488800000|2020-07-23 07:20:00|1093.7|1092.7|1093.7|1092.7|1093.8|1092.8|1093.1|1092.1|195
1595489100000|2020-07-23 07:25:00|1093.5|1092.5|1093.1|1092.1|1093.7|1092.7|1092.9|1091.9|187
1595489400000|2020-07-23 07:30:00|1093.2|1092.2|1093.2|1092.2|1093.7|1092.7|1092.9|1091.9|69
1595489700000|2020-07-23 07:35:00|1092.9|1091.9|1093.7|1092.7|1093.9|1092.9|1092.9|1091.9|33
1595490000000|2020-07-23 07:40:00|1093.8|1092.8|1093.5|1092.5|1093.9|1092.9|1093.3|1092.3|63
1595490300000|2020-07-23 07:45:00|1093.4|1092.4|1094.3|1093.3|1094.3|1093.3|1093.1|1092.1|129
1595490600000|2020-07-23 07:50:00|1094.1|1093.1|1094.7|1093.7|1094.8|1093.8|1094.1|1093.1|72
1595490900000|2020-07-23 07:55:00|1094.9|1093.9|1096.2|1095.2|1096.3|1095.3|1094.7|1093.7|146
1595491200000|2020-07-23 08:00:00|1096.5|1095.5|1095.8|1094.8|1096.8|1095.8|1095.6|1094.6|172
1595491500000|2020-07-23 08:05:00|1095.9|1094.9|1097.2|1096.2|1097.3|1096.3|1095.7|1094.7|104
1595491800000|2020-07-23 08:10:00|1097.3|1096.3|1096.5|1095.5|1097.3|1096.3|1096.1|1095.1|99
1595492100000|2020-07-23 08:15:00|1096.6|1095.6|1096.9|1095.9|1097.2|1096.2|1096.4|1095.4|134
1595492400000|2020-07-23 08:20:00|1097|1096|1096.3|1095.3|1097.2|1096.2|1096.3|1095.3|161
1595492700000|2020-07-23 08:25:00|1096.2|1095.2|1096.9|1095.9|1097.1|1096.1|1096.2|1095.2|94
1595493000000|2020-07-23 08:30:00|1097|1096|1096.2|1095.2|1097.2|1096.2|1096.2|1095.2|137
1595493300000|2020-07-23 08:35:00|1096.3|1095.3|1096|1095|1096.5|1095.5|1095.8|1094.8|209
1595493600000|2020-07-23 08:40:00|1096.1|1095.1|1095.7|1094.7|1096.4|1095.4|1095.5|1094.5|179
1595493900000|2020-07-23 08:45:00|1095.6|1094.6|1093.9|1092.9|1095.7|1094.7|1093.9|1092.9|193
1595494200000|2020-07-23 08:50:00|1093.8|1092.8|1092.9|1091.9|1094.4|1093.4|1092.8|1091.8|241
1595494500000|2020-07-23 08:55:00|1092.8|1091.8|1093|1092|1093.9|1092.9|1092.8|1091.8|367
1595494800000|2020-07-23 09:00:00|1093.2|1092.2|1093|1092|1093.2|1092.2|1092.6|1091.6|259
1595495100000|2020-07-23 09:05:00|1093.1|1092.1|1094.4|1093.4|1094.4|1093.4|1093.1|1092.1|180
1595495400000|2020-07-23 09:10:00|1094.3|1093.3|1094.2|1093.2|1094.6|1093.6|1093.8|1092.8|146
1595495700000|2020-07-23 09:15:00|1094.3|1093.3|1094|1093|1095.1|1094.1|1093.9|1092.9|106
1595496000000|2020-07-23 09:20:00|1094.1|1093.1|1094.2|1093.2|1094.2|1093.2|1093.8|1092.8|148
1595496300000|2020-07-23 09:25:00|1094.3|1093.3|1094|1093|1094.8|1093.8|1094|1093|72
1595496600000|2020-07-23 09:30:00|1094.1|1093.1|1094.6|1093.6|1094.9|1093.9|1094.1|1093.1|127
1595496900000|2020-07-23 09:35:00|1094.5|1093.5|1094.3|1093.3|1094.9|1093.9|1094|1093|118
1595497200000|2020-07-23 09:40:00|1094.4|1093.4|1093.1|1092.1|1094.6|1093.6|1093.1|1092.1|62
1595497500000|2020-07-23 09:45:00|1093|1092|1093|1092|1093.8|1092.8|1092.9|1091.9|151
1595497800000|2020-07-23 09:50:00|1092.8|1091.8|1093.2|1092.2|1093.2|1092.2|1092.5|1091.5|71
1595498100000|2020-07-23 09:55:00|1093|1092|1093.9|1092.9|1093.9|1092.9|1093|1092|110
1595498400000|2020-07-23 10:00:00|1094|1093|1094.7|1093.7|1094.8|1093.8|1094|1093|89
1595498700000|2020-07-23 10:05:00|1094.8|1093.8|1095.3|1094.3|1095.3|1094.3|1094.4|1093.4|136
1595499000000|2020-07-23 10:10:00|1095.2|1094.2|1095.1|1094.1|1095.2|1094.2|1094.8|1093.8|89
1595499300000|2020-07-23 10:15:00|1095|1094|1094.6|1093.6|1095.2|1094.2|1094.6|1093.6|51
1595499600000|2020-07-23 10:20:00|1094.7|1093.7|1093.7|1092.7|1094.9|1093.9|1093.6|1092.6|85
1595499900000|2020-07-23 10:25:00|1093.5|1092.5|1094.2|1093.2|1094.2|1093.2|1093.4|1092.4|47
1595500200000|2020-07-23 10:30:00|1094.3|1093.3|1094.2|1093.2|1094.5|1093.5|1094.2|1093.2|40
1595500500000|2020-07-23 10:35:00|1094.1|1093.1|1094.5|1093.5|1094.5|1093.5|1093.8|1092.8|60
1595500800000|2020-07-23 10:40:00|1094.6|1093.6|1094|1093|1094.7|1093.7|1093.9|1092.9|71
1595501100000|2020-07-23 10:45:00|1093.8|1092.8|1094.2|1093.2|1094.4|1093.4|1093.1|1092.1|210
1595501400000|2020-07-23 10:50:00|1094.3|1093.3|1094.5|1093.5|1094.7|1093.7|1094.1|1093.1|24
1595501700000|2020-07-23 10:55:00|1094.6|1093.6|1094.6|1093.6|1094.8|1093.8|1094.4|1093.4|28
1595502000000|2020-07-23 11:00:00|1094.8|1093.8|1094.7|1093.7|1094.9|1093.9|1094.6|1093.6|61
1595502300000|2020-07-23 11:05:00|1094.8|1093.8|1095.1|1094.1|1095.1|1094.1|1094.8|1093.8|97
1595502600000|2020-07-23 11:10:00|1095|1094|1094.9|1093.9|1095|1094|1094.6|1093.6|72
1595502900000|2020-07-23 11:15:00|1094.8|1093.8|1094.2|1093.2|1095|1094|1094.2|1093.2|21
1595503200000|2020-07-23 11:20:00|1094.4|1093.4|1094.3|1093.3|1094.5|1093.5|1094.2|1093.2|28
1595503500000|2020-07-23 11:25:00|1094.2|1093.2|1093.6|1092.6|1094.2|1093.2|1093.6|1092.6|48
1595503800000|2020-07-23 11:30:00|1093.5|1092.5|1094.1|1093.1|1094.1|1093.1|1093.5|1092.5|43
1595504100000|2020-07-23 11:35:00|1094|1093|1093.5|1092.5|1094.2|1093.2|1093.4|1092.4|50
1595504400000|2020-07-23 11:40:00|1093.7|1092.7|1093|1092|1093.7|1092.7|1093|1092|29
1595504700000|2020-07-23 11:45:00|1093.1|1092.1|1092.3|1091.3|1093.5|1092.5|1092.3|1091.3|137
1595505000000|2020-07-23 11:50:00|1092.2|1091.2|1091.4|1090.4|1092.2|1091.2|1090.2|1089.2|312
1595505300000|2020-07-23 11:55:00|1091.5|1090.5|1092.1|1091.1|1092.7|1091.7|1091.5|1090.5|241
1595505600000|2020-07-23 12:00:00|1092|1091|1091.7|1090.7|1092|1091|1089.7|1088.7|512
1595505900000|2020-07-23 12:05:00|1091.6|1090.6|1090.4|1089.4|1091.6|1090.6|1090.4|1089.4|149
1595506200000|2020-07-23 12:10:00|1090.5|1089.5|1090.9|1089.9|1090.9|1089.9|1089.4|1088.4|310
1595506500000|2020-07-23 12:15:00|1091|1090|1090.9|1089.9|1091.1|1090.1|1090.5|1089.5|223
1595506800000|2020-07-23 12:20:00|1090.8|1089.8|1091|1090|1091.3|1090.3|1090.4|1089.4|117
1595507100000|2020-07-23 12:25:00|1091.1|1090.1|1091.2|1090.2|1091.2|1090.2|1090.6|1089.6|101
1595507400000|2020-07-23 12:30:00|1091.3|1090.3|1088.9|1087.9|1091.9|1090.9|1088.8|1087.8|191
1595507700000|2020-07-23 12:35:00|1088.8|1087.8|1089.5|1088.5|1089.5|1088.5|1088.8|1087.8|65
1595508000000|2020-07-23 12:40:00|1089.7|1088.7|1090.5|1089.5|1090.7|1089.7|1089.7|1088.7|215
1595508300000|2020-07-23 12:45:00|1090.4|1089.4|1088.8|1087.8|1090.4|1089.4|1088.4|1087.4|156
1595508600000|2020-07-23 12:50:00|1088.9|1087.9|1089.1|1088.1|1089.1|1088.1|1088.1|1087.1|106
1595508900000|2020-07-23 12:55:00|1089|1088|1087.5|1086.5|1089|1088|1087.5|1086.5|50
1595509200000|2020-07-23 13:00:00|1087.3|1086.3|1088.6|1087.6|1088.9|1087.9|1087.1|1086.1|251
1595509500000|2020-07-23 13:05:00|1088.7|1087.7|1089.4|1088.4|1089.4|1088.4|1088.7|1087.7|183
1595509800000|2020-07-23 13:10:00|1089.5|1088.5|1090|1089|1090|1089|1089.4|1088.4|174
1595510100000|2020-07-23 13:15:00|1090.1|1089.1|1089.8|1088.8|1090.2|1089.2|1089.3|1088.3|166
1595510400000|2020-07-23 13:20:00|1089.7|1088.7|1089.7|1088.7|1089.8|1088.8|1089.4|1088.4|270
1595510700000|2020-07-23 13:25:00|1089.6|1088.6|1089.6|1088.6|1089.9|1088.9|1089.2|1088.2|374
1595511000000|2020-07-23 13:30:00|1089.4|1088.9|1086.5|1086|1089.5|1089|1085.8|1085.3|4078
1595511300000|2020-07-23 13:35:00|1086.6|1086.1|1087.1|1086.6|1087.6|1087.1|1086.2|1085.7|1033
1595511600000|2020-07-23 13:40:00|1087|1086.5|1087.8|1087.3|1088|1087.5|1086.5|1086|1217
1595511900000|2020-07-23 13:45:00|1087.9|1087.4|1089.7|1089.2|1090|1089.5|1087.9|1087.4|721
1595512200000|2020-07-23 13:50:00|1089.9|1089.4|1089.9|1089.4|1090.4|1089.9|1089.6|1089.1|824
1595512500000|2020-07-23 13:55:00|1090|1089.5|1090.6|1090.1|1090.6|1090.1|1089.3|1088.8|560
1595512800000|2020-07-23 14:00:00|1090.5|1090|1090.2|1089.7|1090.8|1090.3|1089.2|1088.7|717
1595513100000|2020-07-23 14:05:00|1090.3|1089.8|1090.4|1089.9|1090.6|1090.1|1089.8|1089.3|699
1595513400000|2020-07-23 14:10:00|1090.5|1090|1088.2|1087.7|1090.6|1090.1|1087.6|1087.1|752
1595513700000|2020-07-23 14:15:00|1088|1087.5|1087.7|1087.2|1089.4|1088.9|1087.7|1087.2|792
1595514000000|2020-07-23 14:20:00|1087.8|1087.3|1088.1|1087.6|1088.4|1087.9|1087.3|1086.8|716
1595514300000|2020-07-23 14:25:00|1088.2|1087.7|1090|1089.5|1090|1089.5|1088.1|1087.6|807
1595514600000|2020-07-23 14:30:00|1090.1|1089.6|1090.1|1089.6|1091.1|1090.6|1089.6|1089.1|1285
1595514900000|2020-07-23 14:35:00|1090.2|1089.7|1091.4|1090.9|1091.4|1090.9|1090.1|1089.6|829
1595515200000|2020-07-23 14:40:00|1091.5|1091|1091.8|1091.3|1092.3|1091.8|1091.4|1090.9|525
1595515500000|2020-07-23 14:45:00|1091.7|1091.2|1091.6|1091.1|1092.1|1091.6|1091.1|1090.6|839
1595515800000|2020-07-23 14:50:00|1091.5|1091|1090.5|1090|1092.1|1091.6|1090.5|1090|491
1595516100000|2020-07-23 14:55:00|1090.6|1090.1|1090.5|1090|1091.1|1090.6|1090.1|1089.6|460
1595516400000|2020-07-23 15:00:00|1090.6|1090.1|1089.9|1089.4|1091.4|1090.9|1089.9|1089.4|380
1595516700000|2020-07-23 15:05:00|1090.1|1089.6|1090.9|1090.4|1090.9|1090.4|1088.8|1088.3|876
1595517000000|2020-07-23 15:10:00|1091|1090.5|1091.4|1090.9|1091.8|1091.3|1090.5|1090|510
1595517300000|2020-07-23 15:15:00|1091.5|1091|1091.5|1091|1091.8|1091.3|1090.9|1090.4|564
1595517600000|2020-07-23 15:20:00|1091.6|1091.1|1090.4|1089.9|1091.8|1091.3|1090.3|1089.8|431
1595517900000|2020-07-23 15:25:00|1090.5|1090|1091.6|1091.1|1091.9|1091.4|1090.5|1090|821
1595518200000|2020-07-23 15:30:00|1091.5|1091|1092.4|1091.9|1092.7|1092.2|1090.9|1090.4|767
1595518500000|2020-07-23 15:35:00|1092.5|1092|1093.1|1092.6|1093.2|1092.7|1091.7|1091.2|715
1595518800000|2020-07-23 15:40:00|1093|1092.5|1092.6|1092.1|1093.5|1093|1092.2|1091.7|962
1595519100000|2020-07-23 15:45:00|1092.5|1092|1092.5|1092|1092.8|1092.3|1092.1|1091.6|183
1595519400000|2020-07-23 15:50:00|1092.6|1092.1|1092.3|1091.8|1092.6|1092.1|1091.2|1090.7|385
1595519700000|2020-07-23 15:55:00|1092.4|1091.9|1091.8|1091.3|1092.7|1092.2|1091.7|1091.2|467
1595520000000|2020-07-23 16:00:00|1091.7|1091.2|1090|1089.5|1091.7|1091.2|1089.9|1089.4|263
1595520300000|2020-07-23 16:05:00|1089.7|1089.2|1088.6|1088.1|1090.1|1089.6|1088.6|1088.1|498
1595520600000|2020-07-23 16:10:00|1088.5|1088|1089.4|1088.9|1089.4|1088.9|1088.3|1087.8|289
1595520900000|2020-07-23 16:15:00|1089.3|1088.8|1088.1|1087.6|1089.3|1088.8|1087.9|1087.4|406
1595521200000|2020-07-23 16:20:00|1088.2|1087.7|1087.6|1087.1|1089.1|1088.6|1087.6|1087.1|350
1595521500000|2020-07-23 16:25:00|1087.7|1087.2|1087|1086.5|1088.2|1087.7|1086.4|1085.9|1146
1595521800000|2020-07-23 16:30:00|1086.9|1086.4|1085.8|1085.3|1087.2|1086.7|1085.8|1085.3|414
1595522100000|2020-07-23 16:35:00|1085.7|1085.2|1085.1|1084.6|1086.2|1085.7|1084.9|1084.4|402
1595522400000|2020-07-23 16:40:00|1085.2|1084.7|1086.2|1085.7|1087|1086.5|1085.1|1084.6|337
1595522700000|2020-07-23 16:45:00|1086.3|1085.8|1086.2|1085.7|1086.5|1086|1085.8|1085.3|165
1595523000000|2020-07-23 16:50:00|1086.1|1085.6|1085.2|1084.7|1086.3|1085.8|1084.9|1084.4|340
1595523300000|2020-07-23 16:55:00|1085.1|1084.6|1085.6|1085.1|1086.3|1085.8|1085|1084.5|579
1595523600000|2020-07-23 17:00:00|1085.3|1084.8|1086.8|1086.3|1086.9|1086.4|1085.2|1084.7|280
1595523900000|2020-07-23 17:05:00|1086.7|1086.2|1086|1085.5|1087.1|1086.6|1085.9|1085.4|251
1595524200000|2020-07-23 17:10:00|1085.9|1085.4|1086.3|1085.8|1086.5|1086|1085.6|1085.1|217
1595524500000|2020-07-23 17:15:00|1086.1|1085.6|1084.6|1084.1|1086.5|1086|1084.4|1083.9|663
1595524800000|2020-07-23 17:20:00|1084.7|1084.2|1083.9|1083.4|1084.9|1084.4|1083.8|1083.3|188
1595525100000|2020-07-23 17:25:00|1084|1083.5|1084.8|1084.3|1084.8|1084.3|1084|1083.5|162
1595525400000|2020-07-23 17:30:00|1084.7|1084.2|1083.5|1083|1084.9|1084.4|1083.2|1082.7|167
1595525700000|2020-07-23 17:35:00|1083.6|1083.1|1083.5|1083|1083.9|1083.4|1082.8|1082.3|371
1595526000000|2020-07-23 17:40:00|1083.4|1082.9|1082.3|1081.8|1083.4|1082.9|1081.9|1081.4|276
1595526300000|2020-07-23 17:45:00|1082.4|1081.9|1080.7|1080.2|1083.2|1082.7|1080.6|1080.1|446
1595526600000|2020-07-23 17:50:00|1080.6|1080.1|1080.8|1080.3|1081.6|1081.1|1080.4|1079.9|285
1595526900000|2020-07-23 17:55:00|1080.7|1080.2|1081.3|1080.8|1081.8|1081.3|1080.1|1079.6|279
1595527200000|2020-07-23 18:00:00|1081.2|1080.7|1079.5|1079|1081.3|1080.8|1079.5|1079|561
1595527500000|2020-07-23 18:05:00|1079.6|1079.1|1079|1078.5|1080.2|1079.7|1078.7|1078.2|614
1595527800000|2020-07-23 18:10:00|1078.8|1078.3|1077.9|1077.4|1078.9|1078.4|1077.3|1076.8|716
1595528100000|2020-07-23 18:15:00|1078|1077.5|1078.3|1077.8|1078.4|1077.9|1076.4|1075.9|535
1595528400000|2020-07-23 18:20:00|1078.2|1077.7|1079.4|1078.9|1079.5|1079|1077.9|1077.4|521
1595528700000|2020-07-23 18:25:00|1079.5|1079|1079.6|1079.1|1079.8|1079.3|1079|1078.5|313
1595529000000|2020-07-23 18:30:00|1079.5|1079|1080.5|1080|1080.8|1080.3|1078.6|1078.1|1344
1595529300000|2020-07-23 18:35:00|1080.4|1079.9|1077.8|1077.3|1080.4|1079.9|1077.8|1077.3|352
1595529600000|2020-07-23 18:40:00|1077.9|1077.4|1079.7|1079.2|1079.8|1079.3|1077.8|1077.3|494
1595529900000|2020-07-23 18:45:00|1079.6|1079.1|1079.9|1079.4|1080.1|1079.6|1078.2|1077.7|456
1595530200000|2020-07-23 18:50:00|1079.7|1079.2|1080.3|1079.8|1080.7|1080.2|1079.7|1079.2|527
1595530500000|2020-07-23 18:55:00|1080.2|1079.7|1079.9|1079.4|1080.2|1079.7|1079.4|1078.9|295
1595530800000|2020-07-23 19:00:00|1080.2|1079.7|1080.4|1079.9|1080.7|1080.2|1079.8|1079.3|503
1595531100000|2020-07-23 19:05:00|1080.5|1080|1079.3|1078.8|1081|1080.5|1079.2|1078.7|410
1595531400000|2020-07-23 19:10:00|1079.4|1078.9|1079.7|1079.2|1080.2|1079.7|1078.8|1078.3|250
1595531700000|2020-07-23 19:15:00|1079.6|1079.1|1080.7|1080.2|1081.1|1080.6|1079.4|1078.9|354
1595532000000|2020-07-23 19:20:00|1080.8|1080.3|1079.2|1078.7|1081.3|1080.8|1079.2|1078.7|502
1595532300000|2020-07-23 19:25:00|1079.1|1078.6|1079.8|1079.3|1080.1|1079.6|1078|1077.5|570
1595532600000|2020-07-23 19:30:00|1079.9|1079.4|1079.9|1079.4|1080.4|1079.9|1078.1|1077.6|583
1595532900000|2020-07-23 19:35:00|1080|1079.5|1080.2|1079.7|1080.8|1080.3|1079.1|1078.6|894
1595533200000|2020-07-23 19:40:00|1080.1|1079.6|1079.9|1079.4|1080.8|1080.3|1079.5|1079|607
1595533500000|2020-07-23 19:45:00|1079.8|1079.3|1080|1079.5|1080.6|1080.1|1079.7|1079.2|1187
1595533800000|2020-07-23 19:50:00|1079.9|1079.4|1079.8|1079.3|1079.9|1079.4|1078.3|1077.8|3104
1595534100000|2020-07-23 19:55:00|1079.7|1079.2|1081|1080.5|1081.1|1080.6|1079.4|1078.9|5043
1595534400000|2020-07-23 20:00:00|1081.3|1080.3|1080.4|1079.4|1081.7|1080.7|1080.2|1079.2|979
1595534700000|2020-07-23 20:05:00|1080.3|1079.3|1081.1|1080.1|1081.2|1080.2|1080.1|1079.1|77
1595535000000|2020-07-23 20:10:00|1081.2|1080.2|1080.3|1079.3|1081.3|1080.3|1080.3|1079.3|46
1595535300000|2020-07-23 20:15:00|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1079.4|1078.4|20
1595535600000|2020-07-23 20:20:00|1079.7|1078.7|1080.1|1079.1|1080.1|1079.1|1079.7|1078.7|3
1595535900000|2020-07-23 20:25:00|1080.6|1079.6|1080.9|1079.9|1081|1080|1080.6|1079.6|87
1595536200000|2020-07-23 20:30:00|1081|1080|1081.3|1080.3|1081.7|1080.7|1080.9|1079.9|34
1595536500000|2020-07-23 20:35:00|1081.6|1080.6|1081|1080|1081.8|1080.8|1080.9|1079.9|23
1595537100000|2020-07-23 20:45:00|1080.8|1079.8|1081|1080|1081|1080|1080.7|1079.7|10
1595537400000|2020-07-23 20:50:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|3
1595537700000|2020-07-23 20:55:00|1080.8|1079.8|1081.5|1080.5|1081.5|1080.5|1080.8|1079.8|15
1595541600000|2020-07-23 22:00:00|1082|1080|1083|1081|1083.3|1081.3|1082|1080|0
1595541900000|2020-07-23 22:05:00|1083.2|1081.2|1083.7|1081.7|1083.7|1081.7|1082.8|1080.8|0
1595542200000|2020-07-23 22:10:00|1083.6|1081.6|1083.7|1081.7|1083.7|1081.7|1083.5|1081.5|0
1595542500000|2020-07-23 22:15:00|1083.6|1081.6|1083.5|1081.5|1083.7|1081.7|1083.4|1081.4|0
1595542800000|2020-07-23 22:20:00|1083.4|1081.4|1083.5|1081.5|1083.5|1081.5|1083.3|1081.3|0
1595543100000|2020-07-23 22:25:00|1083.4|1081.4|1083.7|1081.7|1083.7|1081.7|1083.2|1081.2|0
1595543400000|2020-07-23 22:30:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.6|1081.6|0
1595543700000|2020-07-23 22:35:00|1083.8|1081.8|1083.6|1081.6|1083.8|1081.8|1083.6|1081.6|0
1595544000000|2020-07-23 22:40:00|1083.5|1081.5|1083.7|1081.7|1083.8|1081.8|1083.5|1081.5|0
1595544300000|2020-07-23 22:45:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.7|1081.7|0
1595544600000|2020-07-23 22:50:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.7|1081.7|0
1595544900000|2020-07-23 22:55:00|1083.6|1081.6|1084.1|1082.1|1084.2|1082.2|1083.5|1081.5|0
1595545200000|2020-07-23 23:00:00|1084.2|1082.2|1083.2|1081.2|1084.2|1082.2|1083.1|1081.1|0
1595545500000|2020-07-23 23:05:00|1083.3|1081.3|1083.1|1081.1|1083.4|1081.4|1083.1|1081.1|0
1595545800000|2020-07-23 23:10:00|1083|1081|1082.7|1080.7|1083|1081|1082.4|1080.4|0
1595546100000|2020-07-23 23:15:00|1082.8|1080.8|1083|1081|1083|1081|1082.7|1080.7|0
1595546400000|2020-07-23 23:20:00|1082.9|1080.9|1083.3|1081.3|1083.4|1081.4|1082.9|1080.9|0
1595546700000|2020-07-23 23:25:00|1083.4|1081.4|1083.7|1081.7|1083.7|1081.7|1083.1|1081.1|0
1595547000000|2020-07-23 23:30:00|1083.8|1081.8|1083.1|1081.1|1084.1|1082.1|1083.1|1081.1|0
1595547300000|2020-07-23 23:35:00|1083.2|1081.2|1083.2|1081.2|1083.3|1081.3|1082.6|1080.6|0
1595547600000|2020-07-23 23:40:00|1083.3|1081.3|1083.4|1081.4|1083.8|1081.8|1083|1081|0
1595547900000|2020-07-23 23:45:00|1083.3|1081.3|1083.2|1081.2|1083.7|1081.7|1083.2|1081.2|0
1595548200000|2020-07-23 23:50:00|1083.1|1081.1|1082.9|1080.9|1083.1|1081.1|1082.6|1080.6|0
1595548500000|2020-07-23 23:55:00|1082.8|1080.8|1083.4|1081.4|1083.5|1081.5|1082.8|1080.8|0
1595548800000|2020-07-24 00:00:00|1083.5|1081.5|1081.6|1080.6|1083.5|1082.3|1081.6|1080.6|2
1595549400000|2020-07-24 00:10:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1595549700000|2020-07-24 00:15:00|1083|1082|1083|1082|1083|1082|1083|1082|1
1595550300000|2020-07-24 00:25:00|1083.5|1082.5|1083.9|1082.9|1084|1083|1083.5|1082.5|7
1595550600000|2020-07-24 00:30:00|1084.1|1083.1|1084.1|1083.1|1084.5|1083.5|1083.5|1082.5|64
1595550900000|2020-07-24 00:35:00|1083.5|1082.5|1083.3|1082.3|1083.5|1082.5|1083.3|1082.3|5
1595551200000|2020-07-24 00:40:00|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|2
1595551800000|2020-07-24 00:50:00|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1
1595552100000|2020-07-24 00:55:00|1086.8|1085.8|1087.2|1086.2|1087.2|1086.2|1086.8|1085.8|11
1595552400000|2020-07-24 01:00:00|1087.3|1086.3|1087.6|1086.6|1087.6|1086.6|1085.9|1084.9|43
1595552700000|2020-07-24 01:05:00|1086.9|1085.9|1086.8|1085.8|1087.8|1086.8|1086.8|1085.8|26
1595553000000|2020-07-24 01:10:00|1086.7|1085.7|1085.5|1084.5|1086.7|1085.7|1085.5|1084.5|53
1595553300000|2020-07-24 01:15:00|1085|1084|1085|1084|1085|1084|1084.2|1083.2|38
1595553600000|2020-07-24 01:20:00|1084.8|1083.8|1084.8|1083.8|1085.1|1084.1|1084.5|1083.5|69
1595553900000|2020-07-24 01:25:00|1084.7|1083.7|1085.1|1084.1|1085.1|1084.1|1084.5|1083.5|13
1595554200000|2020-07-24 01:30:00|1085.5|1084.5|1086.3|1085.3|1087.4|1086.4|1085.5|1084.5|14
1595554500000|2020-07-24 01:35:00|1087.5|1086.5|1084.8|1083.8|1087.5|1086.5|1084.8|1083.8|17
1595554800000|2020-07-24 01:40:00|1084.6|1083.6|1085|1084|1085|1084|1083.7|1082.7|18
1595555100000|2020-07-24 01:45:00|1083.6|1082.6|1081.6|1080.6|1083.6|1082.6|1081.6|1080.6|29
1595555400000|2020-07-24 01:50:00|1082|1081|1082|1081|1082|1081|1082|1081|3
1595555700000|2020-07-24 01:55:00|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|4
1595556000000|2020-07-24 02:00:00|1084.7|1083.7|1084.2|1083.2|1085.5|1084.5|1084.2|1083.2|38
1595556300000|2020-07-24 02:05:00|1084.1|1083.1|1085|1084|1085|1084|1084|1083|3
1595556900000|2020-07-24 02:15:00|1086|1085|1087|1086|1087|1086|1086|1085|4
1595557200000|2020-07-24 02:20:00|1086.1|1085.1|1085.9|1084.9|1086.1|1085.1|1085.9|1084.9|3
1595557500000|2020-07-24 02:25:00|1084.8|1083.8|1083.7|1082.7|1084.8|1083.8|1083.7|1082.7|4
1595557800000|2020-07-24 02:30:00|1082.7|1081.7|1082.1|1081.1|1084.3|1083.3|1082.1|1081.1|5
1595558100000|2020-07-24 02:35:00|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|3
1595558400000|2020-07-24 02:40:00|||||||||9
1595558700000|2020-07-24 02:45:00|1082.7|1081.7|1082.6|1081.6|1082.7|1081.7|1082.6|1081.6|2
1595559000000|2020-07-24 02:50:00|1084|1083|1082.1|1081.1|1084|1083|1082.1|1081.1|20
1595559600000|2020-07-24 03:00:00|1082|1081|1081.1|1080.1|1082|1081|1081.1|1080.1|15
1595559900000|2020-07-24 03:05:00|1081.2|1080.2|1081.8|1080.8|1081.8|1080.8|1081|1080|14
1595560200000|2020-07-24 03:10:00|1080.6|1079.6|1079.6|1078.6|1080.6|1079.6|1079.6|1078.6|12
1595560800000|2020-07-24 03:20:00|1080.7|1079.7|1076.3|1075.3|1080.7|1079.7|1076.3|1075.3|9
1595561100000|2020-07-24 03:25:00|1075.9|1074.9|1078.2|1077.2|1078.2|1077.2|1075.9|1074.9|35
1595561400000|2020-07-24 03:30:00|1077.3|1076.3|1074.9|1073.9|1078.1|1077.1|1074.9|1073.9|93
1595561700000|2020-07-24 03:35:00|1075.8|1074.8|1075.5|1074.5|1075.8|1074.8|1074.9|1073.9|23
1595562000000|2020-07-24 03:40:00|1074.6|1073.6|1073|1072|1074.6|1073.6|1073|1072|19
1595562300000|2020-07-24 03:45:00|1073.2|1072.2|1071.6|1070.6|1073.2|1072.2|1070.8|1069.8|68
1595562600000|2020-07-24 03:50:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|7
1595563200000|2020-07-24 04:00:00|1073.3|1072.3|1072.8|1071.8|1073.3|1072.3|1072.8|1071.8|17
1595563500000|2020-07-24 04:05:00|1073|1072|1073.1|1072.1|1073.5|1072.5|1070.9|1069.9|34
1595565000000|2020-07-24 04:30:00|1073|1072|1073.3|1072.3|1073.3|1072.3|1073|1072|6
1595565300000|2020-07-24 04:35:00|1072.8|1071.8|1072.9|1071.9|1073.6|1072.6|1072.8|1071.8|6
1595565600000|2020-07-24 04:40:00|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|3
1595566200000|2020-07-24 04:50:00|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1
1595566500000|2020-07-24 04:55:00|1073.8|1072.8|1073.6|1072.6|1073.8|1072.8|1073.6|1072.6|14
1595566800000|2020-07-24 05:00:00|1073.2|1072.2|1070.2|1069.2|1073.2|1072.2|1068.7|1067.7|20
1595567100000|2020-07-24 05:05:00|1070.6|1069.6|1070.2|1069.2|1070.6|1069.6|1070.2|1069.2|22
1595567400000|2020-07-24 05:10:00|1069.3|1068.3|1069.7|1068.7|1070.2|1069.2|1068.3|1067.3|61
1595567700000|2020-07-24 05:15:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|54
1595568000000|2020-07-24 05:20:00|1070.7|1069.7|1069.5|1068.5|1070.8|1069.8|1068.5|1067.5|10
1595568300000|2020-07-24 05:25:00|1069.4|1068.4|1068.7|1067.7|1069.5|1068.5|1068.4|1067.4|7
1595568600000|2020-07-24 05:30:00|1068.3|1067.3|1068.4|1067.4|1069.1|1068.1|1068.2|1067.2|12
1595568900000|2020-07-24 05:35:00|1069.2|1068.2|1069|1068|1069.3|1068.3|1069|1068|5
1595569200000|2020-07-24 05:40:00|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1068.5|1067.5|4
1595569500000|2020-07-24 05:45:00|1069|1068|1068.7|1067.7|1069|1068|1067.8|1066.8|5
1595569800000|2020-07-24 05:50:00|1067.5|1066.5|1067|1066|1067.5|1066.5|1067|1066|2
1595570100000|2020-07-24 05:55:00|1068.1|1067.1|1067.3|1066.3|1068.1|1067.1|1067.3|1066.3|2
1595570400000|2020-07-24 06:00:00|1068|1067|1068.4|1067.4|1068.9|1067.9|1067.3|1066.3|38
1595570700000|2020-07-24 06:05:00|1069.1|1068.1|1068|1067|1069.1|1068.1|1067.6|1066.6|19
1595571000000|2020-07-24 06:10:00|1067.4|1066.4|1069.8|1068.8|1070.3|1069.3|1067.3|1066.3|137
1595571300000|2020-07-24 06:15:00|1069.6|1068.6|1068.7|1067.7|1069.6|1068.6|1068.6|1067.6|66
1595571600000|2020-07-24 06:20:00|1069|1068|1070|1069|1070.4|1069.4|1068.6|1067.6|24
1595571900000|2020-07-24 06:25:00|1069.9|1068.9|1072.1|1071.1|1073.3|1072.3|1069.9|1068.9|40
1595572200000|2020-07-24 06:30:00|1072.5|1071.5|1071.7|1070.7|1072.5|1071.5|1071.5|1070.5|19
1595572500000|2020-07-24 06:35:00|1071.4|1070.4|1070.2|1069.2|1072.5|1071.5|1070.2|1069.2|88
1595572800000|2020-07-24 06:40:00|1070.5|1069.5|1069.9|1068.9|1071.2|1070.2|1069.9|1068.9|19
1595573100000|2020-07-24 06:45:00|1069.5|1068.5|1069.5|1068.5|1070.1|1069.1|1068.8|1067.8|17
1595573400000|2020-07-24 06:50:00|1069.7|1068.7|1069.3|1068.3|1070|1069|1068.2|1067.2|27
1595573700000|2020-07-24 06:55:00|1069.4|1068.4|1068.4|1067.4|1069.5|1068.5|1068.1|1067.1|77
1595574000000|2020-07-24 07:00:00|1068.6|1067.6|1068|1067|1068.9|1067.9|1067.1|1066.1|444
1595574300000|2020-07-24 07:05:00|1067.9|1066.9|1066.6|1065.6|1068.3|1067.3|1066.6|1065.6|153
1595574600000|2020-07-24 07:10:00|1066.4|1065.4|1066.3|1065.3|1066.8|1065.8|1066|1065|216
1595574900000|2020-07-24 07:15:00|1066.8|1065.8|1065.8|1064.8|1067.2|1066.2|1065.3|1064.3|184
1595575200000|2020-07-24 07:20:00|1066|1065|1066.3|1065.3|1066.4|1065.4|1065.6|1064.6|276
1595575500000|2020-07-24 07:25:00|1066.5|1065.5|1066.7|1065.7|1067|1066|1066.2|1065.2|105
1595575800000|2020-07-24 07:30:00|1066.9|1065.9|1065.2|1064.2|1067|1066|1065|1064|282
1595576100000|2020-07-24 07:35:00|1065.1|1064.1|1066.2|1065.2|1066.6|1065.6|1065.1|1064.1|137
1595576400000|2020-07-24 07:40:00|1066.1|1065.1|1066.4|1065.4|1067.2|1066.2|1065.8|1064.8|134
1595576700000|2020-07-24 07:45:00|1066.5|1065.5|1067|1066|1067.4|1066.4|1066.5|1065.5|86
1595577000000|2020-07-24 07:50:00|1067.1|1066.1|1067.4|1066.4|1067.6|1066.6|1066.3|1065.3|99
1595577300000|2020-07-24 07:55:00|1067.5|1066.5|1068|1067|1068|1067|1067.1|1066.1|115
1595577600000|2020-07-24 08:00:00|1067.7|1066.7|1068.5|1067.5|1069|1068|1067.5|1066.5|245
1595577900000|2020-07-24 08:05:00|1068.4|1067.4|1066.6|1065.6|1068.8|1067.8|1066.3|1065.3|275
1595578200000|2020-07-24 08:10:00|1066.4|1065.4|1067|1066|1067.6|1066.6|1065.9|1064.9|187
1595578500000|2020-07-24 08:15:00|1067.1|1066.1|1067.5|1066.5|1067.5|1066.5|1066.5|1065.5|105
1595578800000|2020-07-24 08:20:00|1067.6|1066.6|1067.5|1066.5|1067.6|1066.6|1066.8|1065.8|104
1595579100000|2020-07-24 08:25:00|1067.4|1066.4|1067.3|1066.3|1067.5|1066.5|1066.4|1065.4|143
1595579400000|2020-07-24 08:30:00|1067.4|1066.4|1068.7|1067.7|1069.1|1068.1|1067.2|1066.2|475
1595579700000|2020-07-24 08:35:00|1068.5|1067.5|1068.6|1067.6|1069|1068|1067.4|1066.4|194
1595580000000|2020-07-24 08:40:00|1068.5|1067.5|1068.2|1067.2|1068.7|1067.7|1067.9|1066.9|123
1595580300000|2020-07-24 08:45:00|1068.1|1067.1|1067.8|1066.8|1068.3|1067.3|1067.4|1066.4|290
1595580600000|2020-07-24 08:50:00|1067.9|1066.9|1068.8|1067.8|1069.1|1068.1|1067.6|1066.6|162
1595580900000|2020-07-24 08:55:00|1069.2|1068.2|1069.7|1068.7|1070.1|1069.1|1068.5|1067.5|199
1595581200000|2020-07-24 09:00:00|1070.2|1069.2|1069.4|1068.4|1070.3|1069.3|1069.4|1068.4|187
1595581500000|2020-07-24 09:05:00|1069.5|1068.5|1069.6|1068.6|1069.7|1068.7|1069.1|1068.1|103
1595581800000|2020-07-24 09:10:00|1069.8|1068.8|1070.4|1069.4|1070.7|1069.7|1069.7|1068.7|276
1595582100000|2020-07-24 09:15:00|1070.2|1069.2|1069.7|1068.7|1070.6|1069.6|1069.6|1068.6|169
1595582400000|2020-07-24 09:20:00|1069.8|1068.8|1069.3|1068.3|1070|1069|1069.2|1068.2|211
1595582700000|2020-07-24 09:25:00|1069.5|1068.5|1069.6|1068.6|1069.9|1068.9|1069.4|1068.4|67
1595583000000|2020-07-24 09:30:00|1069.9|1068.9|1070|1069|1070.4|1069.4|1069.9|1068.9|119
1595583300000|2020-07-24 09:35:00|1069.9|1068.9|1069.7|1068.7|1070.3|1069.3|1069.7|1068.7|73
1595583600000|2020-07-24 09:40:00|1069.6|1068.6|1071|1070|1071.1|1070.1|1069.6|1068.6|196
1595583900000|2020-07-24 09:45:00|1071.1|1070.1|1070.6|1069.6|1071.2|1070.2|1070.6|1069.6|69
1595584200000|2020-07-24 09:50:00|1070.7|1069.7|1071.5|1070.5|1071.7|1070.7|1070.7|1069.7|62
1595584500000|2020-07-24 09:55:00|1071.6|1070.6|1071.3|1070.3|1072|1071|1071.1|1070.1|61
1595584800000|2020-07-24 10:00:00|1071.1|1070.1|1071.4|1070.4|1071.5|1070.5|1070.8|1069.8|68
1595585100000|2020-07-24 10:05:00|1071.3|1070.3|1072.4|1071.4|1072.5|1071.5|1071|1070|78
1595585400000|2020-07-24 10:10:00|1072.2|1071.2|1071.4|1070.4|1072.2|1071.2|1071.3|1070.3|124
1595585700000|2020-07-24 10:15:00|1071.5|1070.5|1071.3|1070.3|1071.8|1070.8|1071.1|1070.1|150
1595586000000|2020-07-24 10:20:00|1071.4|1070.4|1072.1|1071.1|1072.7|1071.7|1071.4|1070.4|551
1595586300000|2020-07-24 10:25:00|1072|1071|1072.1|1071.1|1072.7|1071.7|1072|1071|221
1595586600000|2020-07-24 10:30:00|1072.2|1071.2|1071.4|1070.4|1072.3|1071.3|1071.4|1070.4|479
1595586900000|2020-07-24 10:35:00|1071.3|1070.3|1070.8|1069.8|1071.4|1070.4|1070.4|1069.4|458
1595587200000|2020-07-24 10:40:00|1070.7|1069.7|1070.5|1069.5|1070.8|1069.8|1070.4|1069.4|126
1595587500000|2020-07-24 10:45:00|1070.7|1069.7|1070.7|1069.7|1071.1|1070.1|1070.3|1069.3|390
1595587800000|2020-07-24 10:50:00|1070.6|1069.6|1070.9|1069.9|1071.6|1070.6|1070.5|1069.5|290
1595588100000|2020-07-24 10:55:00|1071|1070|1070.9|1069.9|1071.3|1070.3|1070.7|1069.7|79
1595588400000|2020-07-24 11:00:00|1071.2|1070.2|1072.2|1071.2|1072.2|1071.2|1071.2|1070.2|267
1595588700000|2020-07-24 11:05:00|1072.1|1071.1|1073.1|1072.1|1073.1|1072.1|1071.9|1070.9|234
1595589000000|2020-07-24 11:10:00|1073.2|1072.2|1071.3|1070.3|1073.2|1072.2|1071.3|1070.3|235
1595589300000|2020-07-24 11:15:00|1071.5|1070.5|1071.1|1070.1|1071.9|1070.9|1071.1|1070.1|346
1595589600000|2020-07-24 11:20:00|1071.2|1070.2|1071.6|1070.6|1071.9|1070.9|1071.2|1070.2|131
1595589900000|2020-07-24 11:25:00|1071.7|1070.7|1070.9|1069.9|1071.7|1070.7|1070.8|1069.8|170
1595590200000|2020-07-24 11:30:00|1071|1070|1070.7|1069.7|1071.2|1070.2|1070.6|1069.6|193
1595590500000|2020-07-24 11:35:00|1070.6|1069.6|1070.6|1069.6|1070.8|1069.8|1070.3|1069.3|545
1595590800000|2020-07-24 11:40:00|1070.7|1069.7|1070.8|1069.8|1071|1070|1070.4|1069.4|171
1595591100000|2020-07-24 11:45:00|1070.7|1069.7|1070.7|1069.7|1070.9|1069.9|1070.1|1069.1|901
1595591400000|2020-07-24 11:50:00|1070.9|1069.9|1071|1070|1071.2|1070.2|1070.7|1069.7|183
1595591700000|2020-07-24 11:55:00|1070.9|1069.9|1071.7|1070.7|1071.7|1070.7|1070.6|1069.6|240
1595592000000|2020-07-24 12:00:00|1071.8|1070.8|1071.4|1070.4|1072|1071|1070.8|1069.8|297
1595592300000|2020-07-24 12:05:00|1071.6|1070.6|1071.6|1070.6|1072|1071|1071.5|1070.5|222
1595592600000|2020-07-24 12:10:00|1071.5|1070.5|1072.1|1071.1|1072.4|1071.4|1071.5|1070.5|121
1595592900000|2020-07-24 12:15:00|1072.2|1071.2|1071.9|1070.9|1072.3|1071.3|1071.7|1070.7|112
1595593200000|2020-07-24 12:20:00|1072|1071|1071.8|1070.8|1072.3|1071.3|1071.4|1070.4|112
1595593500000|2020-07-24 12:25:00|1072|1071|1072.3|1071.3|1072.3|1071.3|1071.7|1070.7|78
1595593800000|2020-07-24 12:30:00|1072.2|1071.2|1071.4|1070.4|1072.2|1071.2|1071.4|1070.4|99
1595594100000|2020-07-24 12:35:00|1071.5|1070.5|1071.3|1070.3|1071.7|1070.7|1071.3|1070.3|196
1595594400000|2020-07-24 12:40:00|1071.4|1070.4|1071.9|1070.9|1072.1|1071.1|1071.4|1070.4|636
1595594700000|2020-07-24 12:45:00|1072|1071|1072.1|1071.1|1072.2|1071.2|1071.6|1070.6|326
1595595000000|2020-07-24 12:50:00|1072|1071|1071.5|1070.5|1072.1|1071.1|1071.4|1070.4|138
1595595300000|2020-07-24 12:55:00|1071.6|1070.6|1071|1070|1071.6|1070.6|1071|1070|195
1595595600000|2020-07-24 13:00:00|1070.9|1069.9|1071.4|1070.4|1071.5|1070.5|1070.9|1069.9|150
1595595900000|2020-07-24 13:05:00|1071.5|1070.5|1070.5|1069.5|1071.6|1070.6|1070.5|1069.5|247
1595596200000|2020-07-24 13:10:00|1070.7|1069.7|1070.7|1069.7|1071|1070|1070.4|1069.4|145
1595596500000|2020-07-24 13:15:00|1070.6|1069.6|1070.3|1069.3|1070.7|1069.7|1070|1069|168
1595596800000|2020-07-24 13:20:00|1070.4|1069.4|1070.5|1069.5|1070.6|1069.6|1069.9|1068.9|116
1595597100000|2020-07-24 13:25:00|1070.6|1069.6|1070.4|1069.4|1070.7|1069.7|1070|1069|298
1595597400000|2020-07-24 13:30:00|1070.2|1069.7|1071.8|1071.3|1072.8|1072.3|1069.3|1068.8|3070
1595597700000|2020-07-24 13:35:00|1071.7|1071.2|1068.7|1068.2|1071.7|1071.2|1068.2|1067.7|2353
1595598000000|2020-07-24 13:40:00|1068.8|1068.3|1069.1|1068.6|1069.7|1069.2|1067.8|1067.3|2133
1595598300000|2020-07-24 13:45:00|1069|1068.5|1069.7|1069.2|1070.4|1069.9|1068.3|1067.8|2537
1595598600000|2020-07-24 13:50:00|1069.6|1069.1|1070.5|1070|1071.8|1071.3|1069.5|1069|1041
1595598900000|2020-07-24 13:55:00|1070.4|1069.9|1072.1|1071.6|1072.2|1071.7|1070.2|1069.7|571
1595599200000|2020-07-24 14:00:00|1072|1071.5|1073.7|1073.2|1074|1073.5|1072|1071.5|1203
1595599500000|2020-07-24 14:05:00|1073.9|1073.4|1075.7|1075.2|1076.4|1075.9|1073.2|1072.7|1360
1595599800000|2020-07-24 14:10:00|1075.8|1075.3|1075.4|1074.9|1076.3|1075.8|1074.8|1074.3|732
1595600100000|2020-07-24 14:15:00|1075.5|1075|1076.6|1076.1|1077.3|1076.8|1075.2|1074.7|971
1595600400000|2020-07-24 14:20:00|1076.7|1076.2|1078.3|1077.8|1078.7|1078.2|1076.6|1076.1|427
1595600700000|2020-07-24 14:25:00|1078.6|1078.1|1078.3|1077.8|1079.1|1078.6|1077.8|1077.3|732
1595601000000|2020-07-24 14:30:00|1078.5|1078|1076.4|1075.9|1078.8|1078.3|1075.9|1075.4|1361
1595601300000|2020-07-24 14:35:00|1076.3|1075.8|1075.4|1074.9|1077.2|1076.7|1074.7|1074.2|1293
1595601600000|2020-07-24 14:40:00|1075.3|1074.8|1076|1075.5|1076.7|1076.2|1075.3|1074.8|1228
1595601900000|2020-07-24 14:45:00|1076.1|1075.6|1076|1075.5|1076.8|1076.3|1075.1|1074.6|472
1595602200000|2020-07-24 14:50:00|1075.9|1075.4|1078.3|1077.8|1078.5|1078|1075.5|1075|632
1595602500000|2020-07-24 14:55:00|1078.2|1077.7|1078.9|1078.4|1079.1|1078.6|1078.1|1077.6|975
1595602800000|2020-07-24 15:00:00|1079|1078.5|1077.5|1077|1079.7|1079.2|1077.5|1077|576
1595603100000|2020-07-24 15:05:00|1077.4|1076.9|1077.8|1077.3|1078.4|1077.9|1077.2|1076.7|452
1595603400000|2020-07-24 15:10:00|1077.9|1077.4|1077.8|1077.3|1078.6|1078.1|1077.6|1077.1|260
1595603700000|2020-07-24 15:15:00|1077.9|1077.4|1077.2|1076.7|1078.2|1077.7|1077|1076.5|412
1595604000000|2020-07-24 15:20:00|1077.3|1076.8|1077|1076.5|1077.7|1077.2|1076.4|1075.9|568
1595604300000|2020-07-24 15:25:00|1076.9|1076.4|1078.2|1077.7|1078.5|1078|1076.9|1076.4|481
1595604600000|2020-07-24 15:30:00|1078.1|1077.6|1077|1076.5|1078.4|1077.9|1076.7|1076.2|1188
1595604900000|2020-07-24 15:35:00|1077.1|1076.6|1076.8|1076.3|1077.6|1077.1|1076.1|1075.6|343
1595605200000|2020-07-24 15:40:00|1076.9|1076.4|1078.6|1078.1|1078.6|1078.1|1076.9|1076.4|604
1595605500000|2020-07-24 15:45:00|1078.7|1078.2|1077.3|1076.8|1079|1078.5|1077.3|1076.8|535
1595605800000|2020-07-24 15:50:00|1077.4|1076.9|1077.3|1076.8|1077.9|1077.4|1077.1|1076.6|300
1595606100000|2020-07-24 15:55:00|1077.2|1076.7|1078.6|1078.1|1078.7|1078.2|1076.6|1076.1|659
1595606400000|2020-07-24 16:00:00|1078.7|1078.2|1077.5|1077|1078.7|1078.2|1077.5|1077|575
1595606700000|2020-07-24 16:05:00|1077.6|1077.1|1077|1076.5|1077.6|1077.1|1076.1|1075.6|502
1595607000000|2020-07-24 16:10:00|1076.9|1076.4|1076.5|1076|1077.7|1077.2|1076.4|1075.9|612
1595607300000|2020-07-24 16:15:00|1076.4|1075.9|1075.8|1075.3|1076.7|1076.2|1075.4|1074.9|424
1595607600000|2020-07-24 16:20:00|1076|1075.5|1075.7|1075.2|1076.5|1076|1075.4|1074.9|557
1595607900000|2020-07-24 16:25:00|1075.8|1075.3|1076.9|1076.4|1077|1076.5|1075.8|1075.3|139
1595608200000|2020-07-24 16:30:00|1077|1076.5|1077|1076.5|1077.2|1076.7|1076.6|1076.1|194
1595608500000|2020-07-24 16:35:00|1077.1|1076.6|1077|1076.5|1077.3|1076.8|1076.8|1076.3|145
1595608800000|2020-07-24 16:40:00|1076.9|1076.4|1076.8|1076.3|1077|1076.5|1076.4|1075.9|422
1595609100000|2020-07-24 16:45:00|1076.9|1076.4|1076.5|1076|1077.1|1076.6|1076.3|1075.8|316
1595609400000|2020-07-24 16:50:00|1076.4|1075.9|1076.1|1075.6|1076.7|1076.2|1075.9|1075.4|190
1595609700000|2020-07-24 16:55:00|1076.2|1075.7|1076.1|1075.6|1076.3|1075.8|1075.5|1075|159
1595610000000|2020-07-24 17:00:00|1076|1075.5|1076.5|1076|1077|1076.5|1076|1075.5|150
1595610300000|2020-07-24 17:05:00|1076.6|1076.1|1075.6|1075.1|1076.8|1076.3|1075.1|1074.6|283
1595610600000|2020-07-24 17:10:00|1075.5|1075|1074.1|1073.6|1075.8|1075.3|1073.9|1073.4|274
1595610900000|2020-07-24 17:15:00|1074|1073.5|1075|1074.5|1075|1074.5|1073.7|1073.2|336
1595611200000|2020-07-24 17:20:00|1074.9|1074.4|1075.7|1075.2|1075.8|1075.3|1074.9|1074.4|436
1595611500000|2020-07-24 17:25:00|1075.6|1075.1|1076.7|1076.2|1076.7|1076.2|1075.6|1075.1|169
1595611800000|2020-07-24 17:30:00|1076.6|1076.1|1075.5|1075|1076.6|1076.1|1075.5|1075|158
1595612100000|2020-07-24 17:35:00|1075.6|1075.1|1076.8|1076.3|1076.8|1076.3|1075.5|1075|63
1595612400000|2020-07-24 17:40:00|1077|1076.5|1077.3|1076.8|1077.5|1077|1076.8|1076.3|259
1595612700000|2020-07-24 17:45:00|1077.4|1076.9|1078.9|1078.4|1079|1078.5|1077.3|1076.8|303
1595613000000|2020-07-24 17:50:00|1079|1078.5|1078.7|1078.2|1079.1|1078.6|1078.1|1077.6|479
1595613300000|2020-07-24 17:55:00|1078.8|1078.3|1079.1|1078.6|1079.2|1078.7|1078.4|1077.9|390
1595613600000|2020-07-24 18:00:00|1079.2|1078.7|1079.6|1079.1|1079.7|1079.2|1078.9|1078.4|472
1595613900000|2020-07-24 18:05:00|1079.5|1079|1079.5|1079|1080.1|1079.6|1079.4|1078.9|271
1595614200000|2020-07-24 18:10:00|1079.6|1079.1|1079.1|1078.6|1079.7|1079.2|1078.6|1078.1|214
1595614500000|2020-07-24 18:15:00|1079.2|1078.7|1079.1|1078.6|1079.3|1078.8|1078.7|1078.2|244
1595614800000|2020-07-24 18:20:00|1079.2|1078.7|1079.7|1079.2|1080.1|1079.6|1079.2|1078.7|433
1595615100000|2020-07-24 18:25:00|1079.6|1079.1|1080.4|1079.9|1080.5|1080|1079.6|1079.1|213
1595615400000|2020-07-24 18:30:00|1080.3|1079.8|1079.3|1078.8|1080.3|1079.8|1079.1|1078.6|178
1595615700000|2020-07-24 18:35:00|1079.4|1078.9|1079.7|1079.2|1079.7|1079.2|1078.7|1078.2|180
1595616000000|2020-07-24 18:40:00|1079.6|1079.1|1079.4|1078.9|1080|1079.5|1079.3|1078.8|223
1595616300000|2020-07-24 18:45:00|1079.5|1079|1079.3|1078.8|1079.7|1079.2|1079.1|1078.6|509
1595616600000|2020-07-24 18:50:00|1079.1|1078.6|1078.8|1078.3|1079.5|1079|1078.8|1078.3|345
1595616900000|2020-07-24 18:55:00|1078.9|1078.4|1079.6|1079.1|1079.7|1079.2|1078.6|1078.1|350
1595617200000|2020-07-24 19:00:00|1079.5|1079|1079.5|1079|1079.7|1079.2|1078.7|1078.2|225
1595617500000|2020-07-24 19:05:00|1079.4|1078.9|1079.7|1079.2|1079.8|1079.3|1079.2|1078.7|82
1595617800000|2020-07-24 19:10:00|1079.6|1079.1|1079.8|1079.3|1080.6|1080.1|1079.6|1079.1|64
1595618100000|2020-07-24 19:15:00|1079.7|1079.2|1078.2|1077.7|1079.8|1079.3|1078.2|1077.7|174
1595618400000|2020-07-24 19:20:00|1078.3|1077.8|1078.3|1077.8|1079|1078.5|1078.3|1077.8|223
1595618700000|2020-07-24 19:25:00|1078.4|1077.9|1078|1077.5|1078.9|1078.4|1077.7|1077.2|185
1595619000000|2020-07-24 19:30:00|1077.6|1077.1|1077.4|1076.9|1078.2|1077.7|1077.2|1076.7|226
1595619300000|2020-07-24 19:35:00|1077.5|1077|1078.9|1078.4|1079.3|1078.8|1077.3|1076.8|697
1595619600000|2020-07-24 19:40:00|1079.1|1078.6|1079|1078.5|1079.6|1079.1|1078.8|1078.3|323
1595619900000|2020-07-24 19:45:00|1079.1|1078.6|1078.7|1078.2|1079.2|1078.7|1078.5|1078|822
1595620200000|2020-07-24 19:50:00|1078.6|1078.1|1079.8|1079.3|1080.4|1079.9|1078|1077.5|1211
1595620500000|2020-07-24 19:55:00|1079.6|1079.1|1079.6|1079.1|1080.5|1080|1079|1078.5|4058
1595620800000|2020-07-24 20:00:00|1079.8|1078.8|1080.1|1079.1|1080.6|1079.6|1079.6|1078.6|365
1595621100000|2020-07-24 20:05:00|1080|1079|1079.9|1078.9|1080|1079|1079.8|1078.8|66
1595621400000|2020-07-24 20:10:00|1079.8|1078.8|1078.8|1077.8|1079.9|1078.9|1078.7|1077.7|132
1595621700000|2020-07-24 20:15:00|1078.9|1077.9|1079|1078|1079|1078|1078.9|1077.9|22
1595622300000|2020-07-24 20:25:00|1078.9|1077.9|1078.5|1077.5|1079.1|1078.1|1078.4|1077.4|109
1595622600000|2020-07-24 20:30:00|1078.7|1077.7|1079.3|1078.3|1079.3|1078.3|1078.4|1077.4|36
1595622900000|2020-07-24 20:35:00|||||||||7
1595623200000|2020-07-24 20:40:00|1079.4|1078.4|1079|1078|1079.4|1078.4|1078.6|1077.6|14
1595623500000|2020-07-24 20:45:00|||||||||1
1595623800000|2020-07-24 20:50:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|5
1595624100000|2020-07-24 20:55:00|1078.4|1077.4|1077.7|1075.7|1078.9|1077.9|1077.3|1075.6|19
1595800800000|2020-07-26 22:00:00|1080.9|1078.9|1079|1077|1081.1|1079.1|1078.8|1076.8|0
1595801100000|2020-07-26 22:05:00|1078.9|1076.9|1078.4|1076.4|1079.6|1077.6|1078.3|1076.3|0
1595801400000|2020-07-26 22:10:00|1078.5|1076.5|1078.2|1076.2|1079|1077|1077.6|1075.6|0
1595801700000|2020-07-26 22:15:00|1078.1|1076.1|1076.8|1074.8|1078.6|1076.6|1076.5|1074.5|0
1595802000000|2020-07-26 22:20:00|1076.7|1074.7|1079.8|1078.8|1079.8|1078.8|1076.7|1074.7|0
1595807700000|2020-07-26 23:55:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|3
1595808000000|2020-07-27 00:00:00|1077.9|1076.9|1079.8|1078.8|1079.8|1078.8|1077.9|1076.9|14
1595808300000|2020-07-27 00:05:00|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|2
1595808600000|2020-07-27 00:10:00|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1
1595808900000|2020-07-27 00:15:00|1082.2|1081.2|1082.8|1081.8|1082.8|1081.8|1082|1081|26
1595809200000|2020-07-27 00:20:00|1083.3|1082.3|1083.1|1082.1|1083.3|1082.3|1083.1|1082.1|6
1595809500000|2020-07-27 00:25:00|1082.5|1081.5|1082.4|1081.4|1082.5|1081.5|1082.4|1081.4|10
1595809800000|2020-07-27 00:30:00|1084.6|1083.6|1083.1|1082.1|1084.9|1083.9|1083.1|1082.1|28
1595810100000|2020-07-27 00:35:00|1082.8|1081.8|1083.6|1082.6|1083.6|1082.6|1082.7|1081.7|14
1595810700000|2020-07-27 00:45:00|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|3
1595811300000|2020-07-27 00:55:00|1085.6|1084.6|1085.5|1084.5|1085.6|1084.6|1085.5|1084.5|16
1595811600000|2020-07-27 01:00:00|1085.9|1084.9|1086.8|1085.8|1086.8|1085.8|1085.5|1084.5|46
1595811900000|2020-07-27 01:05:00|1087.7|1086.7|1087.5|1086.5|1088.2|1087.2|1087.5|1086.5|12
1595812200000|2020-07-27 01:10:00|1087.2|1086.2|1087.8|1086.8|1087.8|1086.8|1086.4|1085.4|29
1595812500000|2020-07-27 01:15:00|1086.5|1085.5|1087.6|1086.6|1088.5|1087.5|1086.4|1085.4|26
1595812800000|2020-07-27 01:20:00|1088.9|1087.9|1088.1|1087.1|1089|1088|1087.9|1086.9|17
1595813100000|2020-07-27 01:25:00|1089|1088|1088.9|1087.9|1089|1088|1088.2|1087.2|19
1595813400000|2020-07-27 01:30:00|1089.9|1088.9|1089.8|1088.8|1089.9|1088.9|1089.1|1088.1|11
1595813700000|2020-07-27 01:35:00|1089.3|1088.3|1091.2|1090.2|1091.2|1090.2|1089.3|1088.3|35
1595814000000|2020-07-27 01:40:00|1090.2|1089.2|1089.6|1088.6|1090.2|1089.2|1089.6|1088.6|7
1595814300000|2020-07-27 01:45:00|||||||||1
1595814600000|2020-07-27 01:50:00|1090.8|1089.8|1090|1089|1090.8|1089.8|1090|1089|7
1595814900000|2020-07-27 01:55:00|1090.4|1089.4|1089.1|1088.1|1090.4|1089.4|1089.1|1088.1|14
1595815500000|2020-07-27 02:05:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|4
1595816400000|2020-07-27 02:20:00|1087.1|1086.1|1085.5|1084.5|1087.1|1086.1|1085.5|1084.5|9
1595816700000|2020-07-27 02:25:00|1085|1084|1083.8|1082.8|1085|1084|1083.8|1082.8|12
1595817000000|2020-07-27 02:30:00|1083.9|1082.9|1082.4|1081.4|1083.9|1082.9|1082.4|1081.4|19
1595817300000|2020-07-27 02:35:00|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|7
1595817600000|2020-07-27 02:40:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1
1595817900000|2020-07-27 02:45:00|1086.5|1085.5|1085.8|1084.8|1086.5|1085.5|1085.8|1084.8|3
1595818200000|2020-07-27 02:50:00|1085.2|1084.2|1085.4|1084.4|1085.4|1084.4|1085.2|1084.2|2
1595818500000|2020-07-27 02:55:00|1085.3|1084.3|1087|1086|1087|1086|1085.3|1084.3|4
1595818800000|2020-07-27 03:00:00|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|3
1595819100000|2020-07-27 03:05:00|1086|1085|1086|1085|1086|1085|1086|1085|2
1595819400000|2020-07-27 03:10:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1595819700000|2020-07-27 03:15:00|1086|1085|1085.2|1084.2|1086.3|1085.3|1085.2|1084.2|5
1595820300000|2020-07-27 03:25:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|6
1595820600000|2020-07-27 03:30:00|1084.6|1083.6|1084.9|1083.9|1084.9|1083.9|1084.6|1083.6|7
1595821200000|2020-07-27 03:40:00|1084|1083|1084|1083|1084|1083|1084|1083|10
1595821500000|2020-07-27 03:45:00|1083.8|1082.8|1082.4|1081.4|1083.8|1082.8|1082.4|1081.4|23
1595823300000|2020-07-27 04:15:00|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|3
1595823600000|2020-07-27 04:20:00|1082.5|1081.5|1082.1|1081.1|1082.5|1081.5|1082.1|1081.1|2
1595823900000|2020-07-27 04:25:00|1080.6|1079.6|1081.9|1080.9|1081.9|1080.9|1080.6|1079.6|10
1595824200000|2020-07-27 04:30:00|1082|1081|1081.8|1080.8|1082|1081|1081.6|1080.6|8
1595824500000|2020-07-27 04:35:00|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1
1595825400000|2020-07-27 04:50:00|1081.4|1080.4|1081.2|1080.2|1081.4|1080.4|1081.2|1080.2|2
1595825700000|2020-07-27 04:55:00|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|10
1595826000000|2020-07-27 05:00:00|1080.6|1079.6|1081.1|1080.1|1081.1|1080.1|1080.3|1079.3|18
1595826300000|2020-07-27 05:05:00|1080.6|1079.6|1079.7|1078.7|1080.6|1079.6|1079.7|1078.7|13
1595826600000|2020-07-27 05:10:00|1078.4|1077.4|1077.6|1076.6|1078.4|1077.4|1077.6|1076.6|17
1595827200000|2020-07-27 05:20:00|1076.7|1075.7|1077.4|1076.4|1077.4|1076.4|1076.7|1075.7|16
1595827500000|2020-07-27 05:25:00|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|6
1595827800000|2020-07-27 05:30:00|1078.7|1077.7|1080.1|1079.1|1080.1|1079.1|1078.7|1077.7|5
1595829300000|2020-07-27 05:55:00|1079.2|1078.2|1079.6|1078.6|1079.6|1078.6|1079.1|1078.1|6
1595829600000|2020-07-27 06:00:00|1079.5|1078.5|1078.9|1077.9|1079.5|1078.5|1078.6|1077.6|10
1595830200000|2020-07-27 06:10:00|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1
1595830500000|2020-07-27 06:15:00|1079|1078|1080|1079|1080|1079|1079|1078|2
1595831100000|2020-07-27 06:25:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|2
1595831400000|2020-07-27 06:30:00|1079.9|1078.9|1080.8|1079.8|1080.8|1079.8|1079.8|1078.8|13
1595831700000|2020-07-27 06:35:00|1081|1080|1080.9|1079.9|1081.7|1080.7|1080.6|1079.6|50
1595832000000|2020-07-27 06:40:00|1081.3|1080.3|1082.1|1081.1|1082.7|1081.7|1081.3|1080.3|26
1595832300000|2020-07-27 06:45:00|1083.9|1082.9|1081.8|1080.8|1083.9|1082.9|1081.8|1080.8|21
1595832600000|2020-07-27 06:50:00|1083|1082|1083|1082|1083|1082|1083|1082|1
1595833200000|2020-07-27 07:00:00|1082.7|1081.7|1083|1082|1083.4|1082.4|1081.4|1080.4|588
1595833500000|2020-07-27 07:05:00|1083.1|1082.1|1082.6|1081.6|1083.6|1082.6|1082.4|1081.4|241
1595833800000|2020-07-27 07:10:00|1082.5|1081.5|1082.4|1081.4|1082.8|1081.8|1081.9|1080.9|223
1595834100000|2020-07-27 07:15:00|1081.9|1080.9|1081.7|1080.7|1082.3|1081.3|1081.2|1080.2|157
1595834400000|2020-07-27 07:20:00|1081.8|1080.8|1081.7|1080.7|1081.9|1080.9|1081.1|1080.1|123
1595834700000|2020-07-27 07:25:00|1081.6|1080.6|1081|1080|1081.6|1080.6|1080.8|1079.8|147
1595835000000|2020-07-27 07:30:00|1081.1|1080.1|1080.7|1079.7|1081.3|1080.3|1080.2|1079.2|204
1595835300000|2020-07-27 07:35:00|1080.6|1079.6|1080.7|1079.7|1081.1|1080.1|1079.5|1078.5|284
1595835600000|2020-07-27 07:40:00|1080.5|1079.5|1080.9|1079.9|1081.1|1080.1|1080.3|1079.3|78
1595835900000|2020-07-27 07:45:00|1081|1080|1080.3|1079.3|1081.4|1080.4|1080.3|1079.3|65
1595836200000|2020-07-27 07:50:00|1080.5|1079.5|1080.2|1079.2|1080.8|1079.8|1080.1|1079.1|127
1595836500000|2020-07-27 07:55:00|1080.1|1079.1|1080.7|1079.7|1080.7|1079.7|1079.6|1078.6|136
1595836800000|2020-07-27 08:00:00|1080.6|1079.6|1081.8|1080.8|1082.2|1081.2|1080.6|1079.6|135
1595837100000|2020-07-27 08:05:00|1081.6|1080.6|1081.5|1080.5|1081.7|1080.7|1080.5|1079.5|138
1595837400000|2020-07-27 08:10:00|1081.4|1080.4|1082.6|1081.6|1082.6|1081.6|1081.4|1080.4|122
1595837700000|2020-07-27 08:15:00|1082.7|1081.7|1082.8|1081.8|1083.1|1082.1|1082.6|1081.6|59
1595838000000|2020-07-27 08:20:00|1082.9|1081.9|1082.6|1081.6|1083|1082|1082.4|1081.4|115
1595838300000|2020-07-27 08:25:00|1082.9|1081.9|1082.2|1081.2|1082.9|1081.9|1082.2|1081.2|61
1595838600000|2020-07-27 08:30:00|1082.3|1081.3|1083.3|1082.3|1083.6|1082.6|1082.2|1081.2|96
1595838900000|2020-07-27 08:35:00|1083.2|1082.2|1083.5|1082.5|1084|1083|1083.1|1082.1|98
1595839200000|2020-07-27 08:40:00|1083.4|1082.4|1082.8|1081.8|1083.8|1082.8|1082.8|1081.8|64
1595839500000|2020-07-27 08:45:00|1082.7|1081.7|1082.2|1081.2|1083.2|1082.2|1082.2|1081.2|63
1595839800000|2020-07-27 08:50:00|1081.8|1080.8|1082.1|1081.1|1082.4|1081.4|1081.6|1080.6|132
1595840100000|2020-07-27 08:55:00|1081.9|1080.9|1081.7|1080.7|1082|1081|1081.6|1080.6|72
1595840400000|2020-07-27 09:00:00|1081.8|1080.8|1081.3|1080.3|1082.1|1081.1|1081.3|1080.3|147
1595840700000|2020-07-27 09:05:00|1081.4|1080.4|1081.9|1080.9|1081.9|1080.9|1081.4|1080.4|75
1595841000000|2020-07-27 09:10:00|1082|1081|1081.6|1080.6|1082.6|1081.6|1081.6|1080.6|82
1595841300000|2020-07-27 09:15:00|1081.7|1080.7|1082.9|1081.9|1083|1082|1081.7|1080.7|64
1595841600000|2020-07-27 09:20:00|1083.1|1082.1|1082.9|1081.9|1083.4|1082.4|1082.7|1081.7|45
1595841900000|2020-07-27 09:25:00|1083|1082|1084.1|1083.1|1084.1|1083.1|1083|1082|50
1595842200000|2020-07-27 09:30:00|1084.2|1083.2|1084.3|1083.3|1084.5|1083.5|1083.5|1082.5|49
1595842500000|2020-07-27 09:35:00|1084.2|1083.2|1084.1|1083.1|1084.3|1083.3|1083.6|1082.6|92
1595842800000|2020-07-27 09:40:00|1084|1083|1083.8|1082.8|1084.2|1083.2|1083.8|1082.8|107
1595843100000|2020-07-27 09:45:00|1083.7|1082.7|1083.1|1082.1|1083.7|1082.7|1083.1|1082.1|73
1595843400000|2020-07-27 09:50:00|1083|1082|1083.6|1082.6|1083.6|1082.6|1082.8|1081.8|200
1595843700000|2020-07-27 09:55:00|1083.5|1082.5|1084.1|1083.1|1084.1|1083.1|1083.5|1082.5|81
1595844000000|2020-07-27 10:00:00|1083.9|1082.9|1084.1|1083.1|1084.4|1083.4|1083.8|1082.8|29
1595844300000|2020-07-27 10:05:00|1084.4|1083.4|1083.4|1082.4|1084.4|1083.4|1083.4|1082.4|65
1595844600000|2020-07-27 10:10:00|1083.5|1082.5|1083.3|1082.3|1083.5|1082.5|1083.1|1082.1|42
1595844900000|2020-07-27 10:15:00|1083.4|1082.4|1084.1|1083.1|1084.1|1083.1|1083.4|1082.4|41
1595845200000|2020-07-27 10:20:00|1084.3|1083.3|1084.1|1083.1|1084.4|1083.4|1084|1083|36
1595845500000|2020-07-27 10:25:00|1084|1083|1084.4|1083.4|1084.5|1083.5|1083.6|1082.6|118
1595845800000|2020-07-27 10:30:00|1084.6|1083.6|1084.5|1083.5|1084.7|1083.7|1084.2|1083.2|61
1595846100000|2020-07-27 10:35:00|1084.6|1083.6|1084.5|1083.5|1084.6|1083.6|1084.2|1083.2|55
1595846400000|2020-07-27 10:40:00|1084.4|1083.4|1084.2|1083.2|1084.4|1083.4|1083.8|1082.8|61
1595846700000|2020-07-27 10:45:00|1084.4|1083.4|1084.5|1083.5|1084.7|1083.7|1084.2|1083.2|48
1595847000000|2020-07-27 10:50:00|1084.6|1083.6|1084.8|1083.8|1084.8|1083.8|1084.2|1083.2|73
1595847300000|2020-07-27 10:55:00|1084.6|1083.6|1084.2|1083.2|1084.6|1083.6|1084|1083|35
1595847600000|2020-07-27 11:00:00|1083.9|1082.9|1083.6|1082.6|1084.4|1083.4|1083.6|1082.6|128
1595847900000|2020-07-27 11:05:00|1083.5|1082.5|1083.6|1082.6|1083.8|1082.8|1083.2|1082.2|53
1595848200000|2020-07-27 11:10:00|1083.5|1082.5|1083.7|1082.7|1083.8|1082.8|1083|1082|38
1595848500000|2020-07-27 11:15:00|1083.9|1082.9|1084.1|1083.1|1084.2|1083.2|1083.7|1082.7|35
1595848800000|2020-07-27 11:20:00|1084.2|1083.2|1083.8|1082.8|1084.3|1083.3|1083.8|1082.8|38
1595849100000|2020-07-27 11:25:00|1083.9|1082.9|1084.9|1083.9|1084.9|1083.9|1083.9|1082.9|72
1595849400000|2020-07-27 11:30:00|1084.8|1083.8|1084.8|1083.8|1085.1|1084.1|1084.6|1083.6|110
1595849700000|2020-07-27 11:35:00|1084.7|1083.7|1084.5|1083.5|1084.8|1083.8|1084.3|1083.3|33
1595850000000|2020-07-27 11:40:00|1084.4|1083.4|1084.9|1083.9|1085|1084|1084.3|1083.3|27
1595850300000|2020-07-27 11:45:00|1085|1084|1085.2|1084.2|1085.2|1084.2|1084.4|1083.4|62
1595850600000|2020-07-27 11:50:00|1084.9|1083.9|1085.5|1084.5|1085.6|1084.6|1084.9|1083.9|57
1595850900000|2020-07-27 11:55:00|1085.6|1084.6|1086.5|1085.5|1086.9|1085.9|1085.2|1084.2|251
1595851200000|2020-07-27 12:00:00|1086.3|1085.3|1085.7|1084.7|1086.4|1085.4|1085.6|1084.6|133
1595851500000|2020-07-27 12:05:00|1085.8|1084.8|1085.7|1084.7|1086|1085|1085.5|1084.5|98
1595851800000|2020-07-27 12:10:00|1085.8|1084.8|1086.4|1085.4|1086.6|1085.6|1085.4|1084.4|106
1595852100000|2020-07-27 12:15:00|1086|1085|1086.2|1085.2|1086.5|1085.5|1085.8|1084.8|68
1595852400000|2020-07-27 12:20:00|1086.3|1085.3|1085.7|1084.7|1086.3|1085.3|1085.2|1084.2|122
1595852700000|2020-07-27 12:25:00|1085.8|1084.8|1086.4|1085.4|1086.4|1085.4|1085.6|1084.6|192
1595853000000|2020-07-27 12:30:00|1086.3|1085.3|1084.9|1083.9|1086.4|1085.4|1084.9|1083.9|188
1595853300000|2020-07-27 12:35:00|1084.8|1083.8|1085.2|1084.2|1085.2|1084.2|1084.7|1083.7|104
1595853600000|2020-07-27 12:40:00|1085.3|1084.3|1085.2|1084.2|1085.6|1084.6|1084.7|1083.7|154
1595853900000|2020-07-27 12:45:00|1085.1|1084.1|1085.6|1084.6|1085.6|1084.6|1085|1084|557
1595854200000|2020-07-27 12:50:00|1085.5|1084.5|1086|1085|1086.1|1085.1|1084.9|1083.9|384
1595854500000|2020-07-27 12:55:00|1086.1|1085.1|1086.9|1085.9|1086.9|1085.9|1086|1085|320
1595854800000|2020-07-27 13:00:00|1086.8|1085.8|1087.3|1086.3|1087.3|1086.3|1086.7|1085.7|348
1595855100000|2020-07-27 13:05:00|1087.2|1086.2|1086.9|1085.9|1087.2|1086.2|1086.7|1085.7|198
1595855400000|2020-07-27 13:10:00|1086.8|1085.8|1087.4|1086.4|1087.5|1086.5|1086.8|1085.8|270
1595855700000|2020-07-27 13:15:00|1087.3|1086.3|1087.6|1086.6|1087.7|1086.7|1086.9|1085.9|291
1595856000000|2020-07-27 13:20:00|1087.7|1086.7|1087.9|1086.9|1088|1087|1087.2|1086.2|544
1595856300000|2020-07-27 13:25:00|1088|1087|1088.4|1087.4|1089|1088|1088|1087|419
1595856600000|2020-07-27 13:30:00|1088.2|1087.7|1087.1|1086.6|1088.3|1087.8|1084.9|1084.4|4141
1595856900000|2020-07-27 13:35:00|1087.2|1086.7|1087.9|1087.4|1089|1088.5|1087.1|1086.6|3805
1595857200000|2020-07-27 13:40:00|1087.8|1087.3|1090.4|1089.9|1090.4|1089.9|1087.8|1087.3|1663
1595857500000|2020-07-27 13:45:00|1090.6|1090.1|1092.1|1091.6|1092.1|1091.6|1090.4|1089.9|1016
1595857800000|2020-07-27 13:50:00|1092.2|1091.7|1091.9|1091.4|1092.6|1092.1|1091.4|1090.9|1349
1595858100000|2020-07-27 13:55:00|1091.8|1091.3|1091.5|1091|1092.1|1091.6|1090.9|1090.4|1403
1595858400000|2020-07-27 14:00:00|1091.6|1091.1|1091.6|1091.1|1092.2|1091.7|1090.8|1090.3|1105
1595858700000|2020-07-27 14:05:00|1091.8|1091.3|1091.6|1091.1|1091.9|1091.4|1091.1|1090.6|968
1595859000000|2020-07-27 14:10:00|1091.5|1091|1091.4|1090.9|1092.5|1092|1091.1|1090.6|866
1595859300000|2020-07-27 14:15:00|1091.3|1090.8|1092.6|1092.1|1093.1|1092.6|1091|1090.5|829
1595859600000|2020-07-27 14:20:00|1092.7|1092.2|1092.3|1091.8|1093.1|1092.6|1092|1091.5|830
1595859900000|2020-07-27 14:25:00|1092.2|1091.7|1092.9|1092.4|1093|1092.5|1092.2|1091.7|1056
1595860200000|2020-07-27 14:30:00|1093|1092.5|1093.9|1093.4|1094.2|1093.7|1093|1092.5|1062
1595860500000|2020-07-27 14:35:00|1093.8|1093.3|1095.5|1095|1095.5|1095|1093.7|1093.2|1042
1595860800000|2020-07-27 14:40:00|1095.6|1095.1|1095.2|1094.7|1095.7|1095.2|1094.4|1093.9|926
1595861100000|2020-07-27 14:45:00|1095.3|1094.8|1095.7|1095.2|1095.8|1095.3|1095.2|1094.7|545
1595861400000|2020-07-27 14:50:00|1095.8|1095.3|1095.9|1095.4|1096.2|1095.7|1095.4|1094.9|989
1595861700000|2020-07-27 14:55:00|1095.8|1095.3|1095.5|1095|1096.3|1095.8|1095.1|1094.6|686
1595862000000|2020-07-27 15:00:00|1095.4|1094.9|1095.3|1094.8|1095.7|1095.2|1095|1094.5|432
1595862300000|2020-07-27 15:05:00|1095.2|1094.7|1094.4|1093.9|1095.7|1095.2|1094.3|1093.8|392
1595862600000|2020-07-27 15:10:00|1094.5|1094|1093.8|1093.3|1094.7|1094.2|1093.8|1093.3|570
1595862900000|2020-07-27 15:15:00|1093.9|1093.4|1093.2|1092.7|1094.1|1093.6|1093|1092.5|805
1595863200000|2020-07-27 15:20:00|1093.1|1092.6|1092.2|1091.7|1093.2|1092.7|1092.1|1091.6|652
1595863500000|2020-07-27 15:25:00|1092.3|1091.8|1091.9|1091.4|1092.8|1092.3|1091.5|1091|800
1595863800000|2020-07-27 15:30:00|1091.8|1091.3|1091.9|1091.4|1092|1091.5|1091.2|1090.7|735
1595864100000|2020-07-27 15:35:00|1091.8|1091.3|1090.7|1090.2|1091.8|1091.3|1089.5|1089|1726
1595864400000|2020-07-27 15:40:00|1090.6|1090.1|1090.6|1090.1|1090.9|1090.4|1090.2|1089.7|600
1595864700000|2020-07-27 15:45:00|1090.5|1090|1091.3|1090.8|1091.3|1090.8|1090.4|1089.9|525
1595865000000|2020-07-27 15:50:00|1091.2|1090.7|1091.3|1090.8|1091.5|1091|1091|1090.5|560
1595865300000|2020-07-27 15:55:00|1091.4|1090.9|1090.9|1090.4|1091.5|1091|1090.8|1090.3|473
1595865600000|2020-07-27 16:00:00|1091|1090.5|1090.9|1090.4|1091.3|1090.8|1090.2|1089.7|520
1595865900000|2020-07-27 16:05:00|1090.8|1090.3|1091.4|1090.9|1091.7|1091.2|1090.7|1090.2|270
1595866200000|2020-07-27 16:10:00|1091.3|1090.8|1091.6|1091.1|1091.6|1091.1|1091|1090.5|351
1595866500000|2020-07-27 16:15:00|1091.7|1091.2|1091.4|1090.9|1092.1|1091.6|1091.3|1090.8|365
1595866800000|2020-07-27 16:20:00|1091.5|1091|1092|1091.5|1092.3|1091.8|1091.4|1090.9|295
1595867100000|2020-07-27 16:25:00|1091.9|1091.4|1092.7|1092.2|1092.9|1092.4|1091.9|1091.4|379
1595867400000|2020-07-27 16:30:00|1092.6|1092.1|1092.7|1092.2|1093|1092.5|1092.5|1092|256
1595867700000|2020-07-27 16:35:00|1092.8|1092.3|1093.1|1092.6|1093.5|1093|1092.6|1092.1|230
1595868000000|2020-07-27 16:40:00|1093.2|1092.7|1093.2|1092.7|1093.4|1092.9|1093|1092.5|175
1595868300000|2020-07-27 16:45:00|1093.3|1092.8|1092.8|1092.3|1093.4|1092.9|1092.7|1092.2|184
1595868600000|2020-07-27 16:50:00|1092.7|1092.2|1093.2|1092.7|1093.3|1092.8|1092.5|1092|167
1595868900000|2020-07-27 16:55:00|1093.1|1092.6|1093|1092.5|1093.5|1093|1092.7|1092.2|229
1595869200000|2020-07-27 17:00:00|1093.1|1092.6|1093.1|1092.6|1093.4|1092.9|1093|1092.5|164
1595869500000|2020-07-27 17:05:00|1093|1092.5|1092.5|1092|1093.2|1092.7|1092.5|1092|200
1595869800000|2020-07-27 17:10:00|1092.6|1092.1|1092.9|1092.4|1093|1092.5|1092.3|1091.8|216
1595870100000|2020-07-27 17:15:00|1092.8|1092.3|1092.4|1091.9|1092.9|1092.4|1092.4|1091.9|152
1595870400000|2020-07-27 17:20:00|1092.3|1091.8|1092.7|1092.2|1092.7|1092.2|1092.3|1091.8|153
1595870700000|2020-07-27 17:25:00|1092.6|1092.1|1093.8|1093.3|1093.8|1093.3|1092.6|1092.1|420
1595871000000|2020-07-27 17:30:00|1093.7|1093.2|1094.8|1094.3|1094.8|1094.3|1093.7|1093.2|457
1595871300000|2020-07-27 17:35:00|1094.9|1094.4|1095.3|1094.8|1095.3|1094.8|1094.5|1094|444
1595871600000|2020-07-27 17:40:00|1095.2|1094.7|1094.6|1094.1|1095.3|1094.8|1094.5|1094|407
1595871900000|2020-07-27 17:45:00|1094.7|1094.2|1094.7|1094.2|1095|1094.5|1094.4|1093.9|142
1595872200000|2020-07-27 17:50:00|1094.6|1094.1|1094.8|1094.3|1094.9|1094.4|1094.2|1093.7|357
1595872500000|2020-07-27 17:55:00|1094.7|1094.2|1095.3|1094.8|1095.3|1094.8|1094.6|1094.1|521
1595872800000|2020-07-27 18:00:00|1095.2|1094.7|1095.6|1095.1|1095.9|1095.4|1095|1094.5|237
1595873100000|2020-07-27 18:05:00|1095.7|1095.2|1095.5|1095|1095.9|1095.4|1095.4|1094.9|158
1595873400000|2020-07-27 18:10:00|1095.6|1095.1|1095.4|1094.9|1095.8|1095.3|1095.3|1094.8|333
1595873700000|2020-07-27 18:15:00|1095.3|1094.8|1095.4|1094.9|1095.6|1095.1|1094.7|1094.2|418
1595874000000|2020-07-27 18:20:00|1095.5|1095|1096.6|1096.1|1096.6|1096.1|1095.5|1095|272
1595874300000|2020-07-27 18:25:00|1096.4|1095.9|1096.5|1096|1096.5|1096|1096.1|1095.6|135
1595874600000|2020-07-27 18:30:00|1096.6|1096.1|1096.7|1096.2|1096.7|1096.2|1096.2|1095.7|166
1595874900000|2020-07-27 18:35:00|1096.6|1096.1|1097|1096.5|1097|1096.5|1096.6|1096.1|174
1595875200000|2020-07-27 18:40:00|1097.1|1096.6|1096.9|1096.4|1097.1|1096.6|1096.6|1096.1|223
1595875500000|2020-07-27 18:45:00|1096.8|1096.3|1096.3|1095.8|1096.8|1096.3|1096.1|1095.6|239
1595875800000|2020-07-27 18:50:00|1096.4|1095.9|1096.5|1096|1097.1|1096.6|1096.2|1095.7|446
1595876100000|2020-07-27 18:55:00|1096.6|1096.1|1095.8|1095.3|1096.6|1096.1|1095.4|1094.9|220
1595876400000|2020-07-27 19:00:00|1095.9|1095.4|1097|1096.5|1097.2|1096.7|1095.7|1095.2|813
1595876700000|2020-07-27 19:05:00|1097.1|1096.6|1096.9|1096.4|1097.2|1096.7|1096.8|1096.3|322
1595877000000|2020-07-27 19:10:00|1096.8|1096.3|1096.4|1095.9|1096.8|1096.3|1096.4|1095.9|419
1595877300000|2020-07-27 19:15:00|1096.3|1095.8|1095.6|1095.1|1096.5|1096|1095.5|1095|916
1595877600000|2020-07-27 19:20:00|1095.7|1095.2|1096.5|1096|1096.6|1096.1|1095.7|1095.2|504
1595877900000|2020-07-27 19:25:00|1096.4|1095.9|1096.1|1095.6|1096.6|1096.1|1096|1095.5|604
1595878200000|2020-07-27 19:30:00|1096.2|1095.7|1096.5|1096|1097.1|1096.6|1096.2|1095.7|568
1595878500000|2020-07-27 19:35:00|1096.4|1095.9|1096.3|1095.8|1096.9|1096.4|1096|1095.5|461
1595878800000|2020-07-27 19:40:00|1096.4|1095.9|1096.9|1096.4|1097.3|1096.8|1096.3|1095.8|887
1595879100000|2020-07-27 19:45:00|1096.8|1096.3|1098.2|1097.7|1098.2|1097.7|1096.5|1096|1176
1595879400000|2020-07-27 19:50:00|1097.6|1097.1|1097.5|1097|1097.8|1097.3|1096.6|1096.1|1373
1595879700000|2020-07-27 19:55:00|1097.3|1096.8|1096.4|1095.9|1097.6|1097.1|1096.3|1095.8|7162
1595880000000|2020-07-27 20:00:00|1096.6|1095.6|1097.3|1096.3|1097.5|1096.5|1096.5|1095.5|614
1595880300000|2020-07-27 20:05:00|1097.2|1096.2|1097.6|1096.6|1097.6|1096.6|1097.2|1096.2|19
1595880600000|2020-07-27 20:10:00|1097.2|1096.2|1096.9|1095.9|1097.2|1096.2|1096.9|1095.9|43
1595880900000|2020-07-27 20:15:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|8
1595881200000|2020-07-27 20:20:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|2
1595881500000|2020-07-27 20:25:00|1096.5|1095.5|1096.3|1095.3|1096.7|1095.7|1096.2|1095.2|73
1595881800000|2020-07-27 20:30:00|1096.2|1095.2|1097.1|1096.1|1097.1|1096.1|1096.2|1095.2|22
1595882100000|2020-07-27 20:35:00|1097.2|1096.2|1097.5|1096.5|1097.5|1096.5|1097.2|1096.2|5
1595883000000|2020-07-27 20:50:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|5
1595883300000|2020-07-27 20:55:00|1096.5|1095.5|1098.5|1097.5|1098.5|1097.5|1095.8|1094.8|28
1595883600000|2020-07-27 21:00:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1595884800000|2020-07-27 21:20:00|1099.2|1098.2|1098.9|1097.9|1099.2|1098.2|1098.9|1097.9|6
1595887200000|2020-07-27 22:00:00|1099.3|1097.3|1100|1098|1100.1|1098.1|1099.3|1097.3|0
1595887500000|2020-07-27 22:05:00|1100.1|1098.1|1099.8|1097.8|1100.1|1098.1|1099.6|1097.6|0
1595887800000|2020-07-27 22:10:00|1099.9|1097.9|1099.9|1097.9|1100|1098|1099.8|1097.8|0
1595888100000|2020-07-27 22:15:00|1099.8|1097.8|1099.7|1097.7|1100|1098|1099.7|1097.7|0
1595888400000|2020-07-27 22:20:00|1099.6|1097.6|1099.7|1097.7|1099.7|1097.7|1099.6|1097.6|0
1595888700000|2020-07-27 22:25:00|1099.8|1097.8|1099.8|1097.8|1099.9|1097.9|1099.7|1097.7|0
1595889000000|2020-07-27 22:30:00|1099.9|1097.9|1100|1098|1100|1098|1099.9|1097.9|0
1595889300000|2020-07-27 22:35:00|1100.1|1098.1|1099.9|1097.9|1100.2|1098.2|1099.8|1097.8|0
1595889600000|2020-07-27 22:40:00|1099.8|1097.8|1099.9|1097.9|1100|1098|1099.7|1097.7|0
1595889900000|2020-07-27 22:45:00|1100|1098|1100.3|1098.3|1100.4|1098.4|1100|1098|0
1595890200000|2020-07-27 22:50:00|1100.4|1098.4|1100.2|1098.2|1100.4|1098.4|1100.2|1098.2|0
1595890500000|2020-07-27 22:55:00|1100.1|1098.1|1099.6|1097.6|1100.2|1098.2|1099.2|1097.2|0
1595890800000|2020-07-27 23:00:00|1099.7|1097.7|1100|1098|1100.3|1098.3|1099.6|1097.6|0
1595891100000|2020-07-27 23:05:00|1100.1|1098.1|1099.7|1097.7|1100.1|1098.1|1099.7|1097.7|0
1595891400000|2020-07-27 23:10:00|1099.5|1097.5|1099.5|1097.5|1099.7|1097.7|1099.3|1097.3|0
1595891700000|2020-07-27 23:15:00|1099.4|1097.4|1099.2|1097.2|1099.5|1097.5|1099.2|1097.2|0
1595892000000|2020-07-27 23:20:00|1099.1|1097.1|1099.2|1097.2|1099.3|1097.3|1098.8|1096.8|0
1595892300000|2020-07-27 23:25:00|1099.1|1097.1|1098.6|1096.6|1099.1|1097.1|1098.5|1096.5|0
1595892600000|2020-07-27 23:30:00|1098.5|1096.5|1099.1|1097.1|1099.1|1097.1|1098.5|1096.5|0
1595892900000|2020-07-27 23:35:00|1099.2|1097.2|1099.2|1097.2|1099.4|1097.4|1099.1|1097.1|0
1595893200000|2020-07-27 23:40:00|1099.3|1097.3|1098.9|1096.9|1099.4|1097.4|1098.8|1096.8|0
1595893500000|2020-07-27 23:45:00|1099|1097|1099.3|1097.3|1099.3|1097.3|1098.9|1096.9|0
1595893800000|2020-07-27 23:50:00|1099.2|1097.2|1099.6|1097.6|1099.8|1097.8|1099.2|1097.2|0
1595894100000|2020-07-27 23:55:00|1099.7|1097.7|1099.8|1097.8|1100.2|1098.2|1099.7|1097.7|0
1595894400000|2020-07-28 00:00:00|1099.9|1097.9|1100|1099|1100.1|1099|1096.7|1095.7|14
1595894700000|2020-07-28 00:05:00|1100.3|1099.3|1100|1099|1100.3|1099.3|1100|1099|3
1595895000000|2020-07-28 00:10:00|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|2
1595895300000|2020-07-28 00:15:00|1100.4|1099.4|1100.3|1099.3|1100.4|1099.4|1100.3|1099.3|10
1595895600000|2020-07-28 00:20:00|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|3
1595896200000|2020-07-28 00:30:00|1100.5|1099.5|1100.6|1099.6|1100.6|1099.6|1100.5|1099.5|2
1595896800000|2020-07-28 00:40:00|1101.5|1100.5|1101.4|1100.4|1101.5|1100.5|1101.4|1100.4|7
1595897100000|2020-07-28 00:45:00|1101|1100|1100.7|1099.7|1101|1100|1100|1099|21
1595897400000|2020-07-28 00:50:00|1101.5|1100.5|1102|1101|1102|1101|1101.5|1100.5|2
1595897700000|2020-07-28 00:55:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|7
1595898000000|2020-07-28 01:00:00|1102.4|1101.4|1104.5|1103.5|1104.5|1103.5|1102.4|1101.4|27
1595898300000|2020-07-28 01:05:00|1103.8|1102.8|1104.9|1103.9|1104.9|1103.9|1103.8|1102.8|38
1595898600000|2020-07-28 01:10:00|1105.5|1104.5|1106.4|1105.4|1106.4|1105.4|1105.5|1104.5|5
1595898900000|2020-07-28 01:15:00|1105.4|1104.4|1107.7|1106.7|1108.5|1107.5|1105.4|1104.4|103
1595899200000|2020-07-28 01:20:00|1109.4|1108.4|1109.8|1108.8|1110.6|1109.6|1108.9|1107.9|32
1595899500000|2020-07-28 01:25:00|1110.2|1109.2|1110.9|1109.9|1111.3|1110.3|1109.8|1108.8|38
1595899800000|2020-07-28 01:30:00|1109.6|1108.6|1104.5|1103.5|1109.6|1108.6|1104.5|1103.5|34
1595900100000|2020-07-28 01:35:00|1104.9|1103.9|1106.2|1105.2|1106.2|1105.2|1104.9|1103.9|3
1595900400000|2020-07-28 01:40:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|3
1595900700000|2020-07-28 01:45:00|1104.2|1103.2|1104|1103|1104.5|1103.5|1103.6|1102.6|7
1595901000000|2020-07-28 01:50:00|1104.7|1103.7|1103.5|1102.5|1104.9|1103.9|1103.3|1102.3|38
1595901300000|2020-07-28 01:55:00|1103.2|1102.2|1102.9|1101.9|1103.7|1102.7|1102|1101|12
1595901600000|2020-07-28 02:00:00|1102.5|1101.5|1101.3|1100.3|1103.8|1102.8|1101.1|1100.1|51
1595901900000|2020-07-28 02:05:00|1100.7|1099.7|1100.6|1099.6|1101|1100|1100.4|1099.4|41
1595902200000|2020-07-28 02:10:00|1100.2|1099.2|1100.5|1099.5|1100.6|1099.6|1099.9|1098.9|41
1595902500000|2020-07-28 02:15:00|1101.4|1100.4|1102.9|1101.9|1102.9|1101.9|1101.2|1100.2|32
1595902800000|2020-07-28 02:20:00|1102.8|1101.8|1101.1|1100.1|1102.9|1101.9|1101.1|1100.1|26
1595903100000|2020-07-28 02:25:00|1101.2|1100.2|1101.9|1100.9|1103.3|1102.3|1101.1|1100.1|63
1595903400000|2020-07-28 02:30:00|1102.1|1101.1|1103.1|1102.1|1104.2|1103.2|1102.1|1101.1|69
1595903700000|2020-07-28 02:35:00|1102.6|1101.6|1102.8|1101.8|1102.8|1101.8|1102.6|1101.6|10
1595904000000|2020-07-28 02:40:00|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1
1595904300000|2020-07-28 02:45:00|1100.5|1099.5|1101.3|1100.3|1101.9|1100.9|1100.5|1099.5|30
1595904600000|2020-07-28 02:50:00|1100.9|1099.9|1100|1099|1101.2|1100.2|1100|1099|7
1595904900000|2020-07-28 02:55:00|1100.5|1099.5|1099.8|1098.8|1101.4|1100.4|1099.8|1098.8|47
1595905200000|2020-07-28 03:00:00|1099.7|1098.7|1099.2|1098.2|1100.8|1099.8|1099.2|1098.2|60
1595905500000|2020-07-28 03:05:00|1099.6|1098.6|1098.1|1097.1|1100.1|1099.1|1097.6|1096.6|93
1595905800000|2020-07-28 03:10:00|1098.4|1097.4|1098.3|1097.3|1098.6|1097.6|1097.8|1096.8|27
1595906100000|2020-07-28 03:15:00|1098.1|1097.1|1096|1095|1098.1|1097.1|1095.6|1094.6|48
1595906400000|2020-07-28 03:20:00|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|6
1595906700000|2020-07-28 03:25:00|1095.8|1094.8|1096.9|1095.9|1096.9|1095.9|1095.4|1094.4|29
1595907300000|2020-07-28 03:35:00|1097.4|1096.4|1097.2|1096.2|1097.4|1096.4|1097.2|1096.2|16
1595907600000|2020-07-28 03:40:00|1096.5|1095.5|1094.7|1093.7|1096.7|1095.7|1094.7|1093.7|13
1595907900000|2020-07-28 03:45:00|1095.1|1094.1|1095.6|1094.6|1095.6|1094.6|1095.1|1094.1|8
1595908200000|2020-07-28 03:50:00|1096.5|1095.5|1096.4|1095.4|1096.7|1095.7|1095.6|1094.6|30
1595908500000|2020-07-28 03:55:00|1095.8|1094.8|1096.6|1095.6|1097.3|1096.3|1095|1094|43
1595908800000|2020-07-28 04:00:00|1096.5|1095.5|1096.7|1095.7|1097.6|1096.6|1096.3|1095.3|14
1595909100000|2020-07-28 04:05:00|1097|1096|1096.8|1095.8|1097|1096|1096.8|1095.8|2
1595909400000|2020-07-28 04:10:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|4
1595909700000|2020-07-28 04:15:00|1096.8|1095.8|1096.7|1095.7|1097.9|1096.9|1096.7|1095.7|10
1595910000000|2020-07-28 04:20:00|1096|1095|1096|1095|1096|1095|1096|1095|1
1595910300000|2020-07-28 04:25:00|1097.9|1096.9|1096.6|1095.6|1097.9|1096.9|1096.5|1095.5|4
1595910600000|2020-07-28 04:30:00|1096.9|1095.9|1097.7|1096.7|1097.7|1096.7|1096.9|1095.9|4
1595910900000|2020-07-28 04:35:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1
1595911200000|2020-07-28 04:40:00|1096.3|1095.3|1096.9|1095.9|1096.9|1095.9|1096.3|1095.3|8
1595911500000|2020-07-28 04:45:00|1096.1|1095.1|1097|1096|1097|1096|1096.1|1095.1|12
1595911800000|2020-07-28 04:50:00|1096.7|1095.7|1097.5|1096.5|1097.5|1096.5|1096.4|1095.4|35
1595912100000|2020-07-28 04:55:00|1097.4|1096.4|1096.9|1095.9|1097.4|1096.4|1096.5|1095.5|12
1595912400000|2020-07-28 05:00:00|1096.5|1095.5|1097.1|1096.1|1097.1|1096.1|1095.4|1094.4|31
1595912700000|2020-07-28 05:05:00|1096.3|1095.3|1095.7|1094.7|1096.5|1095.5|1095.7|1094.7|10
1595913300000|2020-07-28 05:15:00|1095.5|1094.5|1095.8|1094.8|1096.7|1095.7|1095.5|1094.5|14
1595913600000|2020-07-28 05:20:00|1096.9|1095.9|1095.4|1094.4|1096.9|1095.9|1095.4|1094.4|5
1595914200000|2020-07-28 05:30:00|1095.9|1094.9|1095.1|1094.1|1095.9|1094.9|1095.1|1094.1|5
1595914500000|2020-07-28 05:35:00|1096|1095|1095.2|1094.2|1096|1095|1094.5|1093.5|36
1595914800000|2020-07-28 05:40:00|1094.7|1093.7|1094.7|1093.7|1095.6|1094.6|1094.5|1093.5|25
1595915100000|2020-07-28 05:45:00|1094.3|1093.3|1094.6|1093.6|1094.9|1093.9|1094.3|1093.3|28
1595915400000|2020-07-28 05:50:00|1094|1093|1095.5|1094.5|1095.6|1094.6|1094|1093|22
1595915700000|2020-07-28 05:55:00|1094.8|1093.8|1095.9|1094.9|1095.9|1094.9|1094.5|1093.5|22
1595916000000|2020-07-28 06:00:00|1096|1095|1096.1|1095.1|1096.1|1095.1|1095.9|1094.9|5
1595916300000|2020-07-28 06:05:00|1097.2|1096.2|1097.9|1096.9|1098|1097|1096.7|1095.7|79
1595916600000|2020-07-28 06:10:00|1098.3|1097.3|1097.1|1096.1|1098.5|1097.5|1097|1096|77
1595916900000|2020-07-28 06:15:00|1096.9|1095.9|1097.7|1096.7|1097.9|1096.9|1096.9|1095.9|30
1595917200000|2020-07-28 06:20:00|1097.8|1096.8|1096.4|1095.4|1098|1097|1096.4|1095.4|11
1595917500000|2020-07-28 06:25:00|1096.2|1095.2|1096.6|1095.6|1096.6|1095.6|1095.7|1094.7|35
1595917800000|2020-07-28 06:30:00|1096.4|1095.4|1096.3|1095.3|1097.1|1096.1|1095.9|1094.9|27
1595918100000|2020-07-28 06:35:00|1095.7|1094.7|1096.5|1095.5|1096.5|1095.5|1095.5|1094.5|14
1595918400000|2020-07-28 06:40:00|1096.3|1095.3|1097.1|1096.1|1097.2|1096.2|1096.3|1095.3|40
1595918700000|2020-07-28 06:45:00|1097.2|1096.2|1097.8|1096.8|1097.8|1096.8|1097.1|1096.1|19
1595919000000|2020-07-28 06:50:00|1097.6|1096.6|1097.2|1096.2|1097.7|1096.7|1097.2|1096.2|16
1595919300000|2020-07-28 06:55:00|1097.5|1096.5|1097.1|1096.1|1097.8|1096.8|1096.9|1095.9|62
1595919600000|2020-07-28 07:00:00|1096.9|1095.9|1097.8|1096.8|1097.9|1096.9|1096.7|1095.7|236
1595919900000|2020-07-28 07:05:00|1097.9|1096.9|1100|1099|1100.2|1099.2|1097.9|1096.9|606
1595920200000|2020-07-28 07:10:00|1099.9|1098.9|1099.6|1098.6|1100.4|1099.4|1099.6|1098.6|472
1595920500000|2020-07-28 07:15:00|1099.8|1098.8|1099.6|1098.6|1100.1|1099.1|1099.6|1098.6|262
1595920800000|2020-07-28 07:20:00|1099.5|1098.5|1098.7|1097.7|1099.8|1098.8|1098.5|1097.5|235
1595921100000|2020-07-28 07:25:00|1098.6|1097.6|1098.6|1097.6|1099.1|1098.1|1098.5|1097.5|82
1595921400000|2020-07-28 07:30:00|1098.5|1097.5|1097.5|1096.5|1098.5|1097.5|1097.3|1096.3|114
1595921700000|2020-07-28 07:35:00|1097.4|1096.4|1097.4|1096.4|1097.7|1096.7|1096.7|1095.7|127
1595922000000|2020-07-28 07:40:00|1097.3|1096.3|1097.3|1096.3|1097.6|1096.6|1097|1096|77
1595922300000|2020-07-28 07:45:00|1097.2|1096.2|1097.9|1096.9|1097.9|1096.9|1096.9|1095.9|67
1595922600000|2020-07-28 07:50:00|1097.6|1096.6|1096.7|1095.7|1097.6|1096.6|1096.7|1095.7|81
1595922900000|2020-07-28 07:55:00|1097|1096|1097|1096|1097.4|1096.4|1096.6|1095.6|68
1595923200000|2020-07-28 08:00:00|1096.9|1095.9|1097.4|1096.4|1097.6|1096.6|1096.9|1095.9|142
1595923500000|2020-07-28 08:05:00|1097.3|1096.3|1096.9|1095.9|1097.7|1096.7|1096.9|1095.9|179
1595923800000|2020-07-28 08:10:00|1096.8|1095.8|1097.3|1096.3|1097.3|1096.3|1096.8|1095.8|46
1595924100000|2020-07-28 08:15:00|1097.2|1096.2|1096.5|1095.5|1097.3|1096.3|1096.5|1095.5|50
1595924400000|2020-07-28 08:20:00|1096.6|1095.6|1096.1|1095.1|1096.9|1095.9|1096|1095|52
1595924700000|2020-07-28 08:25:00|1096.3|1095.3|1096.5|1095.5|1096.8|1095.8|1096.2|1095.2|132
1595925000000|2020-07-28 08:30:00|1096.8|1095.8|1097.5|1096.5|1097.5|1096.5|1096.6|1095.6|60
1595925300000|2020-07-28 08:35:00|1097.4|1096.4|1097.6|1096.6|1097.7|1096.7|1097.2|1096.2|115
1595925600000|2020-07-28 08:40:00|1097.5|1096.5|1097.2|1096.2|1097.6|1096.6|1097.2|1096.2|35
1595925900000|2020-07-28 08:45:00|1097.1|1096.1|1097.6|1096.6|1097.7|1096.7|1097|1096|55
1595926200000|2020-07-28 08:50:00|1097.8|1096.8|1098.5|1097.5|1098.6|1097.6|1097.8|1096.8|95
1595926500000|2020-07-28 08:55:00|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.2|1097.2|58
1595926800000|2020-07-28 09:00:00|1098.3|1097.3|1098.2|1097.2|1098.8|1097.8|1098.2|1097.2|92
1595927100000|2020-07-28 09:05:00|1098.3|1097.3|1098.1|1097.1|1098.4|1097.4|1098|1097|38
1595927400000|2020-07-28 09:10:00|1098|1097|1097.8|1096.8|1098.4|1097.4|1097.8|1096.8|71
1595927700000|2020-07-28 09:15:00|1098|1097|1097.8|1096.8|1098.3|1097.3|1097.7|1096.7|174
1595928000000|2020-07-28 09:20:00|1097.6|1096.6|1096.8|1095.8|1097.6|1096.6|1096.5|1095.5|92
1595928300000|2020-07-28 09:25:00|1097.1|1096.1|1097.4|1096.4|1097.4|1096.4|1096.8|1095.8|89
1595928600000|2020-07-28 09:30:00|1097.3|1096.3|1097.3|1096.3|1097.6|1096.6|1097|1096|116
1595928900000|2020-07-28 09:35:00|1097.4|1096.4|1097.8|1096.8|1098|1097|1097.4|1096.4|41
1595929200000|2020-07-28 09:40:00|1097.7|1096.7|1097.4|1096.4|1097.7|1096.7|1097.4|1096.4|45
1595929500000|2020-07-28 09:45:00|1097.2|1096.2|1097.1|1096.1|1097.6|1096.6|1097|1096|57
1595929800000|2020-07-28 09:50:00|1096.9|1095.9|1095.3|1094.3|1097.2|1096.2|1094.9|1093.9|355
1595930100000|2020-07-28 09:55:00|1095.1|1094.1|1096|1095|1096|1095|1094.8|1093.8|280
1595930400000|2020-07-28 10:00:00|1095.8|1094.8|1095.7|1094.7|1095.9|1094.9|1095.4|1094.4|55
1595930700000|2020-07-28 10:05:00|1095.6|1094.6|1094.7|1093.7|1095.6|1094.6|1094.4|1093.4|241
1595931000000|2020-07-28 10:10:00|1094.5|1093.5|1094.3|1093.3|1094.5|1093.5|1093.9|1092.9|152
1595931300000|2020-07-28 10:15:00|1094.2|1093.2|1094.7|1093.7|1094.7|1093.7|1094|1093|38
1595931600000|2020-07-28 10:20:00|1094.6|1093.6|1095|1094|1095.3|1094.3|1094.4|1093.4|38
1595931900000|2020-07-28 10:25:00|1094.9|1093.9|1095.4|1094.4|1095.4|1094.4|1094.8|1093.8|45
1595932200000|2020-07-28 10:30:00|1095.2|1094.2|1095.3|1094.3|1095.3|1094.3|1095|1094|20
1595932500000|2020-07-28 10:35:00|1095.4|1094.4|1095.6|1094.6|1095.6|1094.6|1095.2|1094.2|64
1595932800000|2020-07-28 10:40:00|1095.7|1094.7|1095.6|1094.6|1095.8|1094.8|1095.6|1094.6|20
1595933100000|2020-07-28 10:45:00|1095.7|1094.7|1096|1095|1096.3|1095.3|1095.6|1094.6|38
1595933400000|2020-07-28 10:50:00|1096.3|1095.3|1096.5|1095.5|1096.7|1095.7|1096.1|1095.1|101
1595933700000|2020-07-28 10:55:00|1096.7|1095.7|1097|1096|1097.1|1096.1|1096.5|1095.5|69
1595934000000|2020-07-28 11:00:00|1097.2|1096.2|1097.8|1096.8|1097.9|1096.9|1097.1|1096.1|310
1595934300000|2020-07-28 11:05:00|1097.7|1096.7|1097.7|1096.7|1098.1|1097.1|1097.6|1096.6|138
1595934600000|2020-07-28 11:10:00|1097.6|1096.6|1097|1096|1097.6|1096.6|1096.7|1095.7|19
1595934900000|2020-07-28 11:15:00|1096.7|1095.7|1095.5|1094.5|1096.7|1095.7|1095.5|1094.5|65
1595935200000|2020-07-28 11:20:00|1095.4|1094.4|1096.1|1095.1|1096.1|1095.1|1095.3|1094.3|65
1595935500000|2020-07-28 11:25:00|1095.9|1094.9|1095.8|1094.8|1096|1095|1095.8|1094.8|15
1595935800000|2020-07-28 11:30:00|1095.7|1094.7|1095.1|1094.1|1095.8|1094.8|1094.9|1093.9|217
1595936100000|2020-07-28 11:35:00|1095.3|1094.3|1094.6|1093.6|1095.3|1094.3|1094.2|1093.2|139
1595936400000|2020-07-28 11:40:00|1094.4|1093.4|1094.6|1093.6|1094.8|1093.8|1094|1093|58
1595936700000|2020-07-28 11:45:00|1094.4|1093.4|1094.5|1093.5|1094.6|1093.6|1094.2|1093.2|57
1595937000000|2020-07-28 11:50:00|1094.6|1093.6|1094.1|1093.1|1094.6|1093.6|1094.1|1093.1|39
1595937300000|2020-07-28 11:55:00|1094.3|1093.3|1093.2|1092.2|1094.5|1093.5|1093|1092|174
1595937600000|2020-07-28 12:00:00|1093.3|1092.3|1094.4|1093.4|1094.6|1093.6|1093.2|1092.2|169
1595937900000|2020-07-28 12:05:00|1094.2|1093.2|1094.6|1093.6|1094.9|1093.9|1093.7|1092.7|174
1595938200000|2020-07-28 12:10:00|1094.5|1093.5|1095.1|1094.1|1095.2|1094.2|1094.4|1093.4|42
1595938500000|2020-07-28 12:15:00|1094.9|1093.9|1094.4|1093.4|1095|1094|1094.3|1093.3|58
1595938800000|2020-07-28 12:20:00|1094.5|1093.5|1094.2|1093.2|1094.5|1093.5|1093.9|1092.9|147
1595939100000|2020-07-28 12:25:00|1094.3|1093.3|1094.7|1093.7|1094.7|1093.7|1094.1|1093.1|144
1595939400000|2020-07-28 12:30:00|1094.6|1093.6|1094.7|1093.7|1095.1|1094.1|1094.5|1093.5|119
1595939700000|2020-07-28 12:35:00|1094.8|1093.8|1094.6|1093.6|1094.9|1093.9|1094.6|1093.6|67
1595940000000|2020-07-28 12:40:00|1094.7|1093.7|1095.6|1094.6|1095.7|1094.7|1094.7|1093.7|137
1595940300000|2020-07-28 12:45:00|1095.4|1094.4|1095|1094|1095.6|1094.6|1095|1094|74
1595940600000|2020-07-28 12:50:00|1095.1|1094.1|1095.7|1094.7|1095.9|1094.9|1095.1|1094.1|150
1595940900000|2020-07-28 12:55:00|1095.6|1094.6|1096.8|1095.8|1096.9|1095.9|1095.6|1094.6|406
1595941200000|2020-07-28 13:00:00|1096.7|1095.7|1096.4|1095.4|1096.7|1095.7|1096|1095|377
1595941500000|2020-07-28 13:05:00|1096.3|1095.3|1095.9|1094.9|1096.3|1095.3|1095.9|1094.9|97
1595941800000|2020-07-28 13:10:00|1095.8|1094.8|1095.4|1094.4|1095.8|1094.8|1095.1|1094.1|138
1595942100000|2020-07-28 13:15:00|1095.3|1094.3|1095.8|1094.8|1095.9|1094.9|1095|1094|232
1595942400000|2020-07-28 13:20:00|1095.7|1094.7|1096|1095|1096|1095|1095.5|1094.5|252
1595942700000|2020-07-28 13:25:00|1095.9|1094.9|1095.6|1094.6|1095.9|1094.9|1095.4|1094.4|316
1595943000000|2020-07-28 13:30:00|1095.4|1094.9|1092.8|1092.3|1096.4|1095.9|1091.9|1091.4|3862
1595943300000|2020-07-28 13:35:00|1092.7|1092.2|1093.1|1092.6|1094.5|1094|1091.5|1091|1863
1595943600000|2020-07-28 13:40:00|1093|1092.5|1094.6|1094.1|1094.8|1094.3|1092.9|1092.4|1218
1595943900000|2020-07-28 13:45:00|1094.5|1094|1094.4|1093.9|1095.3|1094.8|1094.3|1093.8|1110
1595944200000|2020-07-28 13:50:00|1094.3|1093.8|1090.9|1090.4|1094.3|1093.8|1090.8|1090.3|1634
1595944500000|2020-07-28 13:55:00|1090.8|1090.3|1091.6|1091.1|1091.8|1091.3|1090.3|1089.8|1516
1595944800000|2020-07-28 14:00:00|1091.7|1091.2|1092.5|1092|1093|1092.5|1091|1090.5|1401
1595945100000|2020-07-28 14:05:00|1092.4|1091.9|1092.6|1092.1|1093.1|1092.6|1092.1|1091.6|1105
1595945400000|2020-07-28 14:10:00|1092.5|1092|1092.7|1092.2|1093.3|1092.8|1091.2|1090.7|765
1595945700000|2020-07-28 14:15:00|1092.9|1092.4|1093.5|1093|1094.1|1093.6|1092.8|1092.3|855
1595946000000|2020-07-28 14:20:00|1093.6|1093.1|1094.1|1093.6|1094.6|1094.1|1093.6|1093.1|494
1595946300000|2020-07-28 14:25:00|1094.3|1093.8|1094.1|1093.6|1094.4|1093.9|1093.1|1092.6|517
1595946600000|2020-07-28 14:30:00|1093.9|1093.4|1092.4|1091.9|1094.6|1094.1|1092.4|1091.9|532
1595946900000|2020-07-28 14:35:00|1092.5|1092|1093|1092.5|1093.1|1092.6|1092|1091.5|579
1595947200000|2020-07-28 14:40:00|1092.9|1092.4|1091.7|1091.2|1093|1092.5|1091.7|1091.2|616
1595947500000|2020-07-28 14:45:00|1091.5|1091|1092.1|1091.6|1092.3|1091.8|1091.3|1090.8|673
1595947800000|2020-07-28 14:50:00|1092.2|1091.7|1092|1091.5|1092.7|1092.2|1091.3|1090.8|1091
1595948100000|2020-07-28 14:55:00|1092.1|1091.6|1092.9|1092.4|1093.5|1093|1092.1|1091.6|630
1595948400000|2020-07-28 15:00:00|1093|1092.5|1092|1091.5|1093.4|1092.9|1092|1091.5|431
1595948700000|2020-07-28 15:05:00|1091.9|1091.4|1092.1|1091.6|1092.2|1091.7|1091.1|1090.6|593
1595949000000|2020-07-28 15:10:00|1092.2|1091.7|1093.6|1093.1|1094|1093.5|1092.1|1091.6|625
1595949300000|2020-07-28 15:15:00|1093.5|1093|1092.8|1092.3|1093.9|1093.4|1092.7|1092.2|399
1595949600000|2020-07-28 15:20:00|1092.9|1092.4|1092.5|1092|1093.1|1092.6|1091.7|1091.2|850
1595949900000|2020-07-28 15:25:00|1092.6|1092.1|1093.2|1092.7|1093.5|1093|1092.1|1091.6|815
1595950200000|2020-07-28 15:30:00|1093.3|1092.8|1094.2|1093.7|1094.2|1093.7|1093|1092.5|662
1595950500000|2020-07-28 15:35:00|1094|1093.5|1094.3|1093.8|1094.6|1094.1|1093.6|1093.1|569
1595950800000|2020-07-28 15:40:00|1094.4|1093.9|1093.6|1093.1|1094.6|1094.1|1093.5|1093|348
1595951100000|2020-07-28 15:45:00|1093.7|1093.2|1094|1093.5|1094.1|1093.6|1093.5|1093|248
1595951400000|2020-07-28 15:50:00|1093.9|1093.4|1093.2|1092.7|1093.9|1093.4|1092.9|1092.4|160
1595951700000|2020-07-28 15:55:00|1093.3|1092.8|1092.6|1092.1|1093.3|1092.8|1092.4|1091.9|337
1595952000000|2020-07-28 16:00:00|1092.5|1092|1092.3|1091.8|1092.7|1092.2|1092.3|1091.8|397
1595952300000|2020-07-28 16:05:00|1092.2|1091.7|1091.9|1091.4|1092.2|1091.7|1091.2|1090.7|606
1595952600000|2020-07-28 16:10:00|1091.8|1091.3|1091.8|1091.3|1092.1|1091.6|1091.2|1090.7|366
1595952900000|2020-07-28 16:15:00|1091.7|1091.2|1091.4|1090.9|1092.3|1091.8|1091.3|1090.8|248
1595953200000|2020-07-28 16:20:00|1091.5|1091|1092.3|1091.8|1092.3|1091.8|1091.2|1090.7|149
1595953500000|2020-07-28 16:25:00|1092.5|1092|1092.2|1091.7|1092.5|1092|1091.8|1091.3|171
1595953800000|2020-07-28 16:30:00|1092.3|1091.8|1092.4|1091.9|1092.5|1092|1091.7|1091.2|223
1595954100000|2020-07-28 16:35:00|1092.5|1092|1092.8|1092.3|1092.9|1092.4|1092.3|1091.8|115
1595954400000|2020-07-28 16:40:00|1092.7|1092.2|1092.4|1091.9|1092.7|1092.2|1092.3|1091.8|103
1595954700000|2020-07-28 16:45:00|1092.5|1092|1092.2|1091.7|1092.8|1092.3|1092.2|1091.7|162
1595955000000|2020-07-28 16:50:00|1092.3|1091.8|1092.7|1092.2|1092.8|1092.3|1092.2|1091.7|85
1595955300000|2020-07-28 16:55:00|1092.8|1092.3|1092.9|1092.4|1092.9|1092.4|1092.4|1091.9|177
1595955600000|2020-07-28 17:00:00|1092.8|1092.3|1092.5|1092|1093.1|1092.6|1092.1|1091.6|203
1595955900000|2020-07-28 17:05:00|1092.4|1091.9|1092.7|1092.2|1092.8|1092.3|1092.1|1091.6|106
1595956200000|2020-07-28 17:10:00|1092.6|1092.1|1092.2|1091.7|1092.6|1092.1|1092|1091.5|65
1595956500000|2020-07-28 17:15:00|1092|1091.5|1092.6|1092.1|1092.7|1092.2|1092|1091.5|220
1595956800000|2020-07-28 17:20:00|1092.7|1092.2|1093.1|1092.6|1093.3|1092.8|1092.7|1092.2|216
1595957100000|2020-07-28 17:25:00|1093|1092.5|1092.9|1092.4|1093|1092.5|1092.6|1092.1|116
1595957400000|2020-07-28 17:30:00|1092.7|1092.2|1093.4|1092.9|1093.6|1093.1|1092.7|1092.2|120
1595957700000|2020-07-28 17:35:00|1093.5|1093|1093.8|1093.3|1093.8|1093.3|1093.3|1092.8|126
1595958000000|2020-07-28 17:40:00|1093.7|1093.2|1093.3|1092.8|1093.8|1093.3|1093.3|1092.8|81
1595958300000|2020-07-28 17:45:00|1093.2|1092.7|1093.6|1093.1|1093.7|1093.2|1093.2|1092.7|104
1595958600000|2020-07-28 17:50:00|1093.5|1093|1093.2|1092.7|1093.8|1093.3|1093.1|1092.6|175
1595958900000|2020-07-28 17:55:00|1093.1|1092.6|1093.3|1092.8|1093.3|1092.8|1092.9|1092.4|104
1595959200000|2020-07-28 18:00:00|1093.4|1092.9|1092.9|1092.4|1093.5|1093|1092.8|1092.3|363
1595959500000|2020-07-28 18:05:00|1092.8|1092.3|1092.6|1092.1|1092.9|1092.4|1092.4|1091.9|391
1595959800000|2020-07-28 18:10:00|1092.7|1092.2|1092.5|1092|1093|1092.5|1092.5|1092|303
1595960100000|2020-07-28 18:15:00|1092.4|1091.9|1092.9|1092.4|1093|1092.5|1092.3|1091.8|136
1595960400000|2020-07-28 18:20:00|1092.8|1092.3|1093.1|1092.6|1093.4|1092.9|1092.7|1092.2|216
1595960700000|2020-07-28 18:25:00|1093|1092.5|1092.1|1091.6|1093|1092.5|1092|1091.5|177
1595961000000|2020-07-28 18:30:00|1092.2|1091.7|1092.3|1091.8|1092.3|1091.8|1091.9|1091.4|322
1595961300000|2020-07-28 18:35:00|1092.4|1091.9|1092.8|1092.3|1093|1092.5|1092.1|1091.6|245
1595961600000|2020-07-28 18:40:00|1092.7|1092.2|1092.5|1092|1093|1092.5|1092.2|1091.7|228
1595961900000|2020-07-28 18:45:00|1092.6|1092.1|1092.8|1092.3|1093|1092.5|1092.3|1091.8|525
1595962200000|2020-07-28 18:50:00|1092.9|1092.4|1092.7|1092.2|1092.9|1092.4|1092.4|1091.9|339
1595962500000|2020-07-28 18:55:00|1092.8|1092.3|1092.3|1091.8|1093.2|1092.7|1092.1|1091.6|361
1595962800000|2020-07-28 19:00:00|1092.4|1091.9|1091.6|1091.1|1092.5|1092|1091.6|1091.1|383
1595963100000|2020-07-28 19:05:00|1091.5|1091|1091.1|1090.6|1091.7|1091.2|1090.9|1090.4|217
1595963400000|2020-07-28 19:10:00|1091.2|1090.7|1090.4|1089.9|1091.5|1091|1090.4|1089.9|223
1595963700000|2020-07-28 19:15:00|1090.3|1089.8|1090.7|1090.2|1090.7|1090.2|1089.7|1089.2|590
1595964000000|2020-07-28 19:20:00|1090.6|1090.1|1090.3|1089.8|1090.9|1090.4|1090.2|1089.7|307
1595964300000|2020-07-28 19:25:00|1090.4|1089.9|1089.5|1089|1090.6|1090.1|1089.3|1088.8|499
1595964600000|2020-07-28 19:30:00|1089.4|1088.9|1088.8|1088.3|1090.7|1090.2|1088.6|1088.1|618
1595964900000|2020-07-28 19:35:00|1088.9|1088.4|1089.4|1088.9|1090|1089.5|1088.8|1088.3|518
1595965200000|2020-07-28 19:40:00|1089.3|1088.8|1089.1|1088.6|1089.5|1089|1089|1088.5|322
1595965500000|2020-07-28 19:45:00|1089.2|1088.7|1087.8|1087.3|1089.7|1089.2|1087.8|1087.3|2701
1595965800000|2020-07-28 19:50:00|1087.7|1087.2|1087.8|1087.3|1088.3|1087.8|1087.4|1086.9|1239
1595966100000|2020-07-28 19:55:00|1087.7|1087.2|1087.6|1087.1|1089|1088.5|1086.9|1086.4|6570
1595966400000|2020-07-28 20:00:00|1087.8|1086.8|1087.2|1086.2|1088.3|1087.3|1087.2|1086.2|532
1595966700000|2020-07-28 20:05:00|1087.3|1086.3|1087|1086|1087.5|1086.5|1087|1086|380
1595967000000|2020-07-28 20:10:00|1086.9|1085.9|1087.7|1086.7|1088.2|1087.2|1086.9|1085.9|173
1595967300000|2020-07-28 20:15:00|1087.8|1086.8|1087.5|1086.5|1087.8|1086.8|1087.3|1086.3|88
1595967900000|2020-07-28 20:25:00|1087.7|1086.7|1087.5|1086.5|1087.8|1086.8|1087.4|1086.4|113
1595968200000|2020-07-28 20:30:00|1087.7|1086.7|1087.6|1086.6|1087.8|1086.8|1087.5|1086.5|57
1595968500000|2020-07-28 20:35:00|1087.9|1086.9|1088.3|1087.3|1088.3|1087.3|1087.9|1086.9|6
1595968800000|2020-07-28 20:40:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1087.5|1086.5|25
1595969400000|2020-07-28 20:50:00|1088.3|1087.3|1088.8|1087.8|1088.8|1087.8|1088.3|1087.3|5
1595969700000|2020-07-28 20:55:00|1088.7|1087.7|1088.9|1087.9|1088.9|1087.9|1087.9|1086.9|38
1595970000000|2020-07-28 21:00:00|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|2
1595970300000|2020-07-28 21:05:00|1087|1086|1087|1086|1087|1086|1087|1086|1
1595973300000|2020-07-28 21:55:00|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1
1595973600000|2020-07-28 22:00:00|1088.2|1086.2|1089.3|1087.3|1089.5|1087.5|1088.2|1086.2|0
1595973900000|2020-07-28 22:05:00|1089.2|1087.2|1089|1087|1089.7|1087.7|1089|1087|0
1595974200000|2020-07-28 22:10:00|1088.9|1086.9|1089|1087|1089|1087|1088.8|1086.8|0
1595974500000|2020-07-28 22:15:00|1089.1|1087.1|1089.3|1087.3|1089.3|1087.3|1089.1|1087.1|0
1595974800000|2020-07-28 22:20:00|1089.2|1087.2|1089|1087|1089.3|1087.3|1089|1087|0
1595975100000|2020-07-28 22:25:00|1088.9|1086.9|1088.5|1086.5|1088.9|1086.9|1088.3|1086.3|0
1595975400000|2020-07-28 22:30:00|1088.6|1086.6|1088.6|1086.6|1088.7|1086.7|1088.2|1086.2|0
1595975700000|2020-07-28 22:35:00|1088.7|1086.7|1089|1087|1089|1087|1088.7|1086.7|0
1595976000000|2020-07-28 22:40:00|1089.1|1087.1|1088.9|1086.9|1089.2|1087.2|1088.8|1086.8|0
1595976300000|2020-07-28 22:45:00|1089|1087|1089.1|1087.1|1089.1|1087.1|1089|1087|0
1595976600000|2020-07-28 22:50:00|1089.2|1087.2|1089.1|1087.1|1089.3|1087.3|1089.1|1087.1|0
1595976900000|2020-07-28 22:55:00|1089.2|1087.2|1089.1|1087.1|1089.4|1087.4|1089|1087|0
1595977200000|2020-07-28 23:00:00|1089.2|1087.2|1088.9|1086.9|1089.4|1087.4|1088.8|1086.8|0
1595977500000|2020-07-28 23:05:00|1088.8|1086.8|1088.7|1086.7|1088.9|1086.9|1088.6|1086.6|0
1595977800000|2020-07-28 23:10:00|1088.6|1086.6|1088.6|1086.6|1088.8|1086.8|1088.6|1086.6|0
1595978100000|2020-07-28 23:15:00|1088.7|1086.7|1088.7|1086.7|1088.8|1086.8|1088.6|1086.6|0
1595978400000|2020-07-28 23:20:00|1088.8|1086.8|1088.8|1086.8|1088.9|1086.9|1087.9|1085.9|0
1595978700000|2020-07-28 23:25:00|1089|1087|1088.9|1086.9|1089.1|1087.1|1088.9|1086.9|0
1595979000000|2020-07-28 23:30:00|1089|1087|1089.2|1087.2|1089.3|1087.3|1088.8|1086.8|0
1595979300000|2020-07-28 23:35:00|1089.1|1087.1|1089.3|1087.3|1089.3|1087.3|1089|1087|0
1595979600000|2020-07-28 23:40:00|1089.4|1087.4|1089|1087|1089.4|1087.4|1088.8|1086.8|0
1595979900000|2020-07-28 23:45:00|1089.1|1087.1|1089.3|1087.3|1089.3|1087.3|1089|1087|0
1595980200000|2020-07-28 23:50:00|1089.2|1087.2|1089.2|1087.2|1089.4|1087.4|1089|1087|0
1595980500000|2020-07-28 23:55:00|1089.3|1087.3|1089.4|1087.4|1089.5|1087.5|1089.2|1087.2|0
1595980800000|2020-07-29 00:00:00|1089.3|1087.3|1092.7|1091.7|1093.1|1092.1|1088.9|1087.1|37
1595981400000|2020-07-29 00:10:00|1091.9|1090.9|1093|1092|1093|1092|1091.9|1090.9|37
1595981700000|2020-07-29 00:15:00|1093.5|1092.5|1093.9|1092.9|1093.9|1092.9|1093.5|1092.5|3
1595982000000|2020-07-29 00:20:00|1094.6|1093.6|1094.7|1093.7|1094.8|1093.8|1094.6|1093.6|11
1595982300000|2020-07-29 00:25:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1595982600000|2020-07-29 00:30:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|13
1595982900000|2020-07-29 00:35:00|1094.4|1093.4|1094.3|1093.3|1094.7|1093.7|1094.3|1093.3|12
1595983200000|2020-07-29 00:40:00|1094|1093|1094|1093|1094|1093|1094|1093|4
1595983500000|2020-07-29 00:45:00|1094.7|1093.7|1096.8|1095.8|1096.8|1095.8|1094.7|1093.7|13
1595983800000|2020-07-29 00:50:00|1096.1|1095.1|1096.7|1095.7|1096.7|1095.7|1096.1|1095.1|20
1595984100000|2020-07-29 00:55:00|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1
1595984400000|2020-07-29 01:00:00|1095.5|1094.5|1095.1|1094.1|1095.7|1094.7|1095.1|1094.1|14
1595984700000|2020-07-29 01:05:00|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|4
1595985000000|2020-07-29 01:10:00|1093.9|1092.9|1093.8|1092.8|1094.1|1093.1|1093.4|1092.4|8
1595985300000|2020-07-29 01:15:00|1095.1|1094.1|1094.8|1093.8|1095.1|1094.1|1094.8|1093.8|2
1595985600000|2020-07-29 01:20:00|1094.6|1093.6|1094.2|1093.2|1094.6|1093.6|1094.2|1093.2|14
1595986200000|2020-07-29 01:30:00|1092.9|1091.9|1091.6|1090.6|1092.9|1091.9|1091.1|1090.1|11
1595986500000|2020-07-29 01:35:00|1091.3|1090.3|1091.2|1090.2|1091.5|1090.5|1091.2|1090.2|30
1595986800000|2020-07-29 01:40:00|1092.5|1091.5|1093.6|1092.6|1093.6|1092.6|1091.7|1090.7|41
1595987100000|2020-07-29 01:45:00|1093.9|1092.9|1093.7|1092.7|1093.9|1092.9|1093.7|1092.7|2
1595987400000|2020-07-29 01:50:00|1096.9|1095.9|1095.6|1094.6|1097.1|1096.1|1095.6|1094.6|20
1595987700000|2020-07-29 01:55:00|||||||||1
1595988000000|2020-07-29 02:00:00|1096.1|1095.1|1097.1|1096.1|1097.3|1096.3|1095.8|1094.8|23
1595988300000|2020-07-29 02:05:00|1096.6|1095.6|1096.9|1095.9|1097.9|1096.9|1096.5|1095.5|49
1595988600000|2020-07-29 02:10:00|1098.9|1097.9|1098.7|1097.7|1099.3|1098.3|1098.7|1097.7|8
1595988900000|2020-07-29 02:15:00|1098.9|1097.9|1098.3|1097.3|1098.9|1097.9|1098.3|1097.3|15
1595989500000|2020-07-29 02:25:00|1100.1|1099.1|1100.5|1099.5|1101.7|1100.7|1100|1099|66
1595990100000|2020-07-29 02:35:00|1100.7|1099.7|1100.5|1099.5|1102|1101|1100.5|1099.5|29
1595990400000|2020-07-29 02:40:00|1100.2|1099.2|1100.1|1099.1|1101.1|1100.1|1100.1|1099.1|3
1595991000000|2020-07-29 02:50:00|1099.3|1098.3|1098.4|1097.4|1099.3|1098.3|1098.4|1097.4|5
1595991300000|2020-07-29 02:55:00|1098.8|1097.8|1098.7|1097.7|1098.8|1097.8|1098.7|1097.7|3
1595991600000|2020-07-29 03:00:00|1099.8|1098.8|1100.5|1099.5|1100.5|1099.5|1099.8|1098.8|14
1595991900000|2020-07-29 03:05:00|1099.8|1098.8|1101.2|1100.2|1101.2|1100.2|1099.8|1098.8|3
1595992200000|2020-07-29 03:10:00|1100.4|1099.4|1101.5|1100.5|1101.5|1100.5|1100.4|1099.4|5
1595992500000|2020-07-29 03:15:00|1100.4|1099.4|1099.3|1098.3|1100.4|1099.4|1099.3|1098.3|11
1595992800000|2020-07-29 03:20:00|1100.6|1099.6|1099.5|1098.5|1100.7|1099.7|1099.5|1098.5|37
1595993100000|2020-07-29 03:25:00|1100.6|1099.6|1100.7|1099.7|1100.7|1099.7|1100.6|1099.6|2
1595994000000|2020-07-29 03:40:00|1097.3|1096.3|1097.1|1096.1|1098.3|1097.3|1097.1|1096.1|27
1595994300000|2020-07-29 03:45:00|1096.5|1095.5|1098|1097|1098|1097|1096.5|1095.5|18
1595994600000|2020-07-29 03:50:00|1097|1096|1097|1096|1097|1096|1097|1096|1
1595994900000|2020-07-29 03:55:00|1096.9|1095.9|1097|1096|1097.9|1096.9|1096.9|1095.9|6
1595995200000|2020-07-29 04:00:00|1098.2|1097.2|1098.9|1097.9|1098.9|1097.9|1098|1097|3
1595995500000|2020-07-29 04:05:00|1097.8|1096.8|1097.4|1096.4|1097.8|1096.8|1097.4|1096.4|2
1595995800000|2020-07-29 04:10:00|||||||||1
1595996100000|2020-07-29 04:15:00|1097|1096|1098|1097|1098|1097|1097|1096|2
1595997000000|2020-07-29 04:30:00|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1
1595997900000|2020-07-29 04:45:00|1096.1|1095.1|1095.6|1094.6|1097.1|1096.1|1095.6|1094.6|5
1595998200000|2020-07-29 04:50:00|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1
1595998800000|2020-07-29 05:00:00|1095.2|1094.2|1095.2|1094.2|1096|1095|1094.2|1093.2|12
1595999400000|2020-07-29 05:10:00|1094.4|1093.4|1094.7|1093.7|1094.7|1093.7|1094.4|1093.4|3
1595999700000|2020-07-29 05:15:00|1095.3|1094.3|1095|1094|1096.2|1095.2|1095|1094|4
1596000600000|2020-07-29 05:30:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1
1596001200000|2020-07-29 05:40:00|1097.1|1096.1|1096.3|1095.3|1097.6|1096.6|1096.3|1095.3|13
1596001800000|2020-07-29 05:50:00|1096.8|1095.8|1098.7|1097.7|1098.7|1097.7|1096.8|1095.8|4
1596002100000|2020-07-29 05:55:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|4
1596003000000|2020-07-29 06:10:00|1098.1|1097.1|1098.8|1097.8|1098.9|1097.9|1098.1|1097.1|74
1596003300000|2020-07-29 06:15:00|1099|1098|1099.7|1098.7|1099.9|1098.9|1099|1098|14
1596003600000|2020-07-29 06:20:00|1099.9|1098.9|1099.2|1098.2|1099.9|1098.9|1099.2|1098.2|10
1596003900000|2020-07-29 06:25:00|1099.5|1098.5|1100.8|1099.8|1100.8|1099.8|1099.5|1098.5|24
1596004200000|2020-07-29 06:30:00|1101|1100|1100.6|1099.6|1101|1100|1100.6|1099.6|35
1596004500000|2020-07-29 06:35:00|1100.4|1099.4|1100.4|1099.4|1101.1|1100.1|1100.4|1099.4|17
1596004800000|2020-07-29 06:40:00|1100.6|1099.6|1099.5|1098.5|1101|1100|1099.4|1098.4|60
1596005100000|2020-07-29 06:45:00|1099.3|1098.3|1099.9|1098.9|1099.9|1098.9|1099.3|1098.3|13
1596005400000|2020-07-29 06:50:00|1100|1099|1099.7|1098.7|1100.5|1099.5|1099.4|1098.4|25
1596005700000|2020-07-29 06:55:00|1100|1099|1100|1099|1100|1099|1099.8|1098.8|84
1596006000000|2020-07-29 07:00:00|1099.8|1098.8|1101.4|1100.4|1101.4|1100.4|1099.7|1098.7|233
1596006300000|2020-07-29 07:05:00|1101.3|1100.3|1100.9|1099.9|1101.3|1100.3|1100.5|1099.5|125
1596006600000|2020-07-29 07:10:00|1100.8|1099.8|1100.8|1099.8|1101.3|1100.3|1100.6|1099.6|152
1596006900000|2020-07-29 07:15:00|1100.9|1099.9|1099.5|1098.5|1100.9|1099.9|1099.5|1098.5|101
1596007200000|2020-07-29 07:20:00|1099.7|1098.7|1099.7|1098.7|1100|1099|1099.5|1098.5|67
1596007500000|2020-07-29 07:25:00|1099.8|1098.8|1099.6|1098.6|1100.2|1099.2|1099.6|1098.6|165
1596007800000|2020-07-29 07:30:00|1099.7|1098.7|1099.5|1098.5|1099.9|1098.9|1099.3|1098.3|64
1596008100000|2020-07-29 07:35:00|1099.8|1098.8|1100.4|1099.4|1100.5|1099.5|1099.8|1098.8|129
1596008400000|2020-07-29 07:40:00|1100.5|1099.5|1101.6|1100.6|1101.9|1100.9|1100.4|1099.4|211
1596008700000|2020-07-29 07:45:00|1101.7|1100.7|1101.5|1100.5|1101.9|1100.9|1101|1100|130
1596009000000|2020-07-29 07:50:00|1101.6|1100.6|1102|1101|1102.2|1101.2|1101.5|1100.5|407
1596009300000|2020-07-29 07:55:00|1101.9|1100.9|1101.3|1100.3|1102.3|1101.3|1101.2|1100.2|376
1596009600000|2020-07-29 08:00:00|1101.4|1100.4|1100.3|1099.3|1101.5|1100.5|1100.3|1099.3|163
1596009900000|2020-07-29 08:05:00|1100.5|1099.5|1100.4|1099.4|1101.4|1100.4|1100.4|1099.4|100
1596010200000|2020-07-29 08:10:00|1100.3|1099.3|1101|1100|1101.3|1100.3|1100.3|1099.3|70
1596010500000|2020-07-29 08:15:00|1100.8|1099.8|1101.2|1100.2|1101.5|1100.5|1100.8|1099.8|37
1596010800000|2020-07-29 08:20:00|1101.4|1100.4|1101.7|1100.7|1101.9|1100.9|1101.3|1100.3|124
1596011100000|2020-07-29 08:25:00|1101.8|1100.8|1101.9|1100.9|1101.9|1100.9|1101.4|1100.4|33
1596011400000|2020-07-29 08:30:00|1102.1|1101.1|1101.4|1100.4|1102.3|1101.3|1101.4|1100.4|44
1596011700000|2020-07-29 08:35:00|1101.7|1100.7|1100.9|1099.9|1101.8|1100.8|1100.7|1099.7|49
1596012000000|2020-07-29 08:40:00|1100.7|1099.7|1100.5|1099.5|1101|1100|1100.5|1099.5|16
1596012300000|2020-07-29 08:45:00|1100.4|1099.4|1100.6|1099.6|1101|1100|1100.3|1099.3|37
1596012600000|2020-07-29 08:50:00|1100.7|1099.7|1100.7|1099.7|1101|1100|1100.3|1099.3|36
1596012900000|2020-07-29 08:55:00|1100.8|1099.8|1101.2|1100.2|1101.3|1100.3|1100.5|1099.5|47
1596013200000|2020-07-29 09:00:00|1101.3|1100.3|1101|1100|1101.6|1100.6|1100.7|1099.7|133
1596013500000|2020-07-29 09:05:00|1100.7|1099.7|1099.3|1098.3|1100.9|1099.9|1099.3|1098.3|106
1596013800000|2020-07-29 09:10:00|1099.4|1098.4|1099.6|1098.6|1099.9|1098.9|1099.2|1098.2|65
1596014100000|2020-07-29 09:15:00|1099.7|1098.7|1099.9|1098.9|1100.1|1099.1|1099.5|1098.5|242
1596014400000|2020-07-29 09:20:00|1100|1099|1100.1|1099.1|1100.4|1099.4|1099.9|1098.9|30
1596014700000|2020-07-29 09:25:00|1100.3|1099.3|1100.6|1099.6|1100.6|1099.6|1100.1|1099.1|42
1596015000000|2020-07-29 09:30:00|1100.7|1099.7|1100.3|1099.3|1100.7|1099.7|1100.1|1099.1|11
1596015300000|2020-07-29 09:35:00|1100.2|1099.2|1101|1100|1101.1|1100.1|1100.2|1099.2|35
1596015600000|2020-07-29 09:40:00|1100.9|1099.9|1100.8|1099.8|1101.3|1100.3|1100.8|1099.8|36
1596015900000|2020-07-29 09:45:00|1100.9|1099.9|1100.9|1099.9|1101.2|1100.2|1100.6|1099.6|31
1596016200000|2020-07-29 09:50:00|1101.1|1100.1|1100.8|1099.8|1101.1|1100.1|1100.7|1099.7|26
1596016500000|2020-07-29 09:55:00|1100.9|1099.9|1101.1|1100.1|1101.4|1100.4|1100.9|1099.9|32
1596016800000|2020-07-29 10:00:00|1101.2|1100.2|1101.1|1100.1|1101.8|1100.8|1101.1|1100.1|32
1596017100000|2020-07-29 10:05:00|1101.5|1100.5|1101.4|1100.4|1101.6|1100.6|1101.2|1100.2|92
1596017400000|2020-07-29 10:10:00|1101.5|1100.5|1100.8|1099.8|1101.5|1100.5|1100.8|1099.8|23
1596017700000|2020-07-29 10:15:00|1100.9|1099.9|1100.8|1099.8|1100.9|1099.9|1100.6|1099.6|25
1596018000000|2020-07-29 10:20:00|1100.7|1099.7|1100.7|1099.7|1101|1100|1100.6|1099.6|76
1596018300000|2020-07-29 10:25:00|1100.8|1099.8|1100.8|1099.8|1101.1|1100.1|1100.5|1099.5|23
1596018600000|2020-07-29 10:30:00|1100.7|1099.7|1100.6|1099.6|1100.9|1099.9|1100.6|1099.6|25
1596018900000|2020-07-29 10:35:00|1100.7|1099.7|1100.6|1099.6|1100.7|1099.7|1100.6|1099.6|49
1596019200000|2020-07-29 10:40:00|1100.7|1099.7|1100.7|1099.7|1100.8|1099.8|1100.5|1099.5|57
1596019500000|2020-07-29 10:45:00|1100.5|1099.5|1100.6|1099.6|1100.6|1099.6|1100.4|1099.4|25
1596019800000|2020-07-29 10:50:00|1100.3|1099.3|1100|1099|1100.3|1099.3|1099.9|1098.9|17
1596020100000|2020-07-29 10:55:00|1099.8|1098.8|1098.9|1097.9|1100|1099|1098.6|1097.6|159
1596020400000|2020-07-29 11:00:00|1099.1|1098.1|1098.8|1097.8|1099.6|1098.6|1098.7|1097.7|194
1596020700000|2020-07-29 11:05:00|1098.9|1097.9|1099.7|1098.7|1099.8|1098.8|1098.9|1097.9|38
1596021000000|2020-07-29 11:10:00|1099.8|1098.8|1099.8|1098.8|1099.9|1098.9|1099.6|1098.6|34
1596021300000|2020-07-29 11:15:00|1099.7|1098.7|1099.1|1098.1|1099.7|1098.7|1098.9|1097.9|45
1596021600000|2020-07-29 11:20:00|1099.2|1098.2|1099|1098|1099.3|1098.3|1098.9|1097.9|60
1596021900000|2020-07-29 11:25:00|1099.1|1098.1|1099.3|1098.3|1099.3|1098.3|1099|1098|69
1596022200000|2020-07-29 11:30:00|1099|1098|1098.8|1097.8|1099.1|1098.1|1098.1|1097.1|171
1596022500000|2020-07-29 11:35:00|1098.9|1097.9|1098.7|1097.7|1099.2|1098.2|1098.6|1097.6|103
1596022800000|2020-07-29 11:40:00|1098.8|1097.8|1098.7|1097.7|1099|1098|1098.3|1097.3|111
1596023100000|2020-07-29 11:45:00|1098.8|1097.8|1099.1|1098.1|1099.3|1098.3|1098.8|1097.8|64
1596023400000|2020-07-29 11:50:00|1099.3|1098.3|1099.1|1098.1|1099.4|1098.4|1098.8|1097.8|139
1596023700000|2020-07-29 11:55:00|1099.2|1098.2|1098.6|1097.6|1099.2|1098.2|1098.6|1097.6|75
1596024000000|2020-07-29 12:00:00|1098.3|1097.3|1098.6|1097.6|1098.8|1097.8|1098.3|1097.3|362
1596024300000|2020-07-29 12:05:00|1098.5|1097.5|1099.5|1098.5|1099.5|1098.5|1098.5|1097.5|88
1596024600000|2020-07-29 12:10:00|1099.4|1098.4|1099.9|1098.9|1100|1099|1099.2|1098.2|104
1596024900000|2020-07-29 12:15:00|1100.1|1099.1|1099.2|1098.2|1100.1|1099.1|1099.1|1098.1|191
1596025200000|2020-07-29 12:20:00|1099.1|1098.1|1099.1|1098.1|1099.7|1098.7|1099.1|1098.1|85
1596025500000|2020-07-29 12:25:00|1099.3|1098.3|1099|1098|1099.4|1098.4|1098.7|1097.7|184
1596025800000|2020-07-29 12:30:00|1099.1|1098.1|1099|1098|1099.3|1098.3|1098.9|1097.9|151
1596026100000|2020-07-29 12:35:00|1099.1|1098.1|1098.4|1097.4|1099.1|1098.1|1098.2|1097.2|151
1596026400000|2020-07-29 12:40:00|1098.5|1097.5|1099|1098|1099|1098|1098.2|1097.2|127
1596026700000|2020-07-29 12:45:00|1099.1|1098.1|1099|1098|1099.3|1098.3|1099|1098|73
1596027000000|2020-07-29 12:50:00|1099.2|1098.2|1099.3|1098.3|1099.7|1098.7|1099|1098|68
1596027300000|2020-07-29 12:55:00|1099.6|1098.6|1099.8|1098.8|1099.8|1098.8|1099|1098|53
1596027600000|2020-07-29 13:00:00|1099.7|1098.7|1100|1099|1100.2|1099.2|1099.7|1098.7|285
1596027900000|2020-07-29 13:05:00|1100.1|1099.1|1099.5|1098.5|1100.1|1099.1|1099|1098|193
1596028200000|2020-07-29 13:10:00|1099.6|1098.6|1099.7|1098.7|1100|1099|1099.5|1098.5|341
1596028500000|2020-07-29 13:15:00|1099.6|1098.6|1098.9|1097.9|1099.8|1098.8|1098.9|1097.9|550
1596028800000|2020-07-29 13:20:00|1099|1098|1098.7|1097.7|1099.1|1098.1|1098.6|1097.6|459
1596029100000|2020-07-29 13:25:00|1098.8|1097.8|1098.5|1097.5|1098.9|1097.9|1098.3|1097.3|480
1596029400000|2020-07-29 13:30:00|1098.2|1097.7|1100.8|1100.3|1101.5|1101|1098|1097.5|3202
1596029700000|2020-07-29 13:35:00|1100.9|1100.4|1100.8|1100.3|1101.9|1101.4|1100.8|1100.3|1749
1596030000000|2020-07-29 13:40:00|1100.7|1100.2|1099.7|1099.2|1100.9|1100.4|1099.7|1099.2|1966
1596030300000|2020-07-29 13:45:00|1099.8|1099.3|1099.5|1099|1100.3|1099.8|1099.4|1098.9|1087
1596030600000|2020-07-29 13:50:00|1099.4|1098.9|1100.1|1099.6|1100.1|1099.6|1099.3|1098.8|800
1596030900000|2020-07-29 13:55:00|1100.2|1099.7|1100.2|1099.7|1101.2|1100.7|1100|1099.5|982
1596031200000|2020-07-29 14:00:00|1100.3|1099.8|1101.6|1101.1|1101.7|1101.2|1100.1|1099.6|726
1596031500000|2020-07-29 14:05:00|1101.5|1101|1101.7|1101.2|1101.9|1101.4|1101.3|1100.8|612
1596031800000|2020-07-29 14:10:00|1101.6|1101.1|1101.1|1100.6|1101.8|1101.3|1101.1|1100.6|772
1596032100000|2020-07-29 14:15:00|1101.2|1100.7|1101.9|1101.4|1101.9|1101.4|1101|1100.5|1152
1596032400000|2020-07-29 14:20:00|1101.8|1101.3|1101|1100.5|1101.9|1101.4|1101|1100.5|1016
1596032700000|2020-07-29 14:25:00|1101.1|1100.6|1100.1|1099.6|1101.1|1100.6|1100.1|1099.6|884
1596033000000|2020-07-29 14:30:00|1100.2|1099.7|1099.8|1099.3|1100.8|1100.3|1099.8|1099.3|955
1596033300000|2020-07-29 14:35:00|1099.7|1099.2|1100.2|1099.7|1100.3|1099.8|1099.5|1099|1236
1596033600000|2020-07-29 14:40:00|1100.3|1099.8|1101|1100.5|1101.4|1100.9|1100.3|1099.8|662
1596033900000|2020-07-29 14:45:00|1101.1|1100.6|1101.9|1101.4|1102.1|1101.6|1100.9|1100.4|931
1596034200000|2020-07-29 14:50:00|1101.8|1101.3|1102.2|1101.7|1102.5|1102|1101.5|1101|668
1596034500000|2020-07-29 14:55:00|1102.1|1101.6|1102.6|1102.1|1102.8|1102.3|1102|1101.5|703
1596034800000|2020-07-29 15:00:00|1102.7|1102.2|1102.4|1101.9|1102.7|1102.2|1101.9|1101.4|614
1596035100000|2020-07-29 15:05:00|1102.3|1101.8|1102.5|1102|1102.9|1102.4|1101.7|1101.2|973
1596035400000|2020-07-29 15:10:00|1102.6|1102.1|1102|1101.5|1102.8|1102.3|1102|1101.5|1083
1596035700000|2020-07-29 15:15:00|1102.1|1101.6|1101.3|1100.8|1102.3|1101.8|1101.3|1100.8|1009
1596036000000|2020-07-29 15:20:00|1101.5|1101|1102|1101.5|1102|1101.5|1101.2|1100.7|833
1596036300000|2020-07-29 15:25:00|1101.9|1101.4|1101.5|1101|1102.2|1101.7|1101.4|1100.9|985
1596036600000|2020-07-29 15:30:00|1101.6|1101.1|1100.8|1100.3|1101.7|1101.2|1100.7|1100.2|885
1596036900000|2020-07-29 15:35:00|1100.9|1100.4|1101.6|1101.1|1101.7|1101.2|1100.9|1100.4|401
1596037200000|2020-07-29 15:40:00|1101.5|1101|1102|1101.5|1102.1|1101.6|1101.4|1100.9|375
1596037500000|2020-07-29 15:45:00|1102.1|1101.6|1101.8|1101.3|1102.3|1101.8|1101.7|1101.2|383
1596037800000|2020-07-29 15:50:00|1101.7|1101.2|1102.4|1101.9|1102.6|1102.1|1101.7|1101.2|298
1596038100000|2020-07-29 15:55:00|1102.5|1102|1102.1|1101.6|1102.6|1102.1|1102.1|1101.6|207
1596038400000|2020-07-29 16:00:00|1102.2|1101.7|1101.6|1101.1|1102.2|1101.7|1101.5|1101|357
1596038700000|2020-07-29 16:05:00|1101.7|1101.2|1100.5|1100|1101.7|1101.2|1100.5|1100|261
1596039000000|2020-07-29 16:10:00|1100.4|1099.9|1101.2|1100.7|1101.4|1100.9|1100.4|1099.9|294
1596039300000|2020-07-29 16:15:00|1101.1|1100.6|1100.9|1100.4|1101.2|1100.7|1100.5|1100|562
1596039600000|2020-07-29 16:20:00|1101|1100.5|1100.9|1100.4|1101.2|1100.7|1100.9|1100.4|383
1596039900000|2020-07-29 16:25:00|1100.8|1100.3|1100.5|1100|1101.2|1100.7|1100.4|1099.9|308
1596040200000|2020-07-29 16:30:00|1100.4|1099.9|1100.8|1100.3|1100.8|1100.3|1100.1|1099.6|236
1596040500000|2020-07-29 16:35:00|1100.7|1100.2|1100.8|1100.3|1101.2|1100.7|1100.5|1100|507
1596040800000|2020-07-29 16:40:00|1100.9|1100.4|1100.9|1100.4|1101.2|1100.7|1100.7|1100.2|177
1596041100000|2020-07-29 16:45:00|1100.8|1100.3|1101.1|1100.6|1101.2|1100.7|1100.7|1100.2|200
1596041400000|2020-07-29 16:50:00|1101.2|1100.7|1100.9|1100.4|1101.4|1100.9|1100.8|1100.3|255
1596041700000|2020-07-29 16:55:00|1101|1100.5|1100.6|1100.1|1101|1100.5|1100.5|1100|204
1596042000000|2020-07-29 17:00:00|1100.7|1100.2|1099.9|1099.4|1100.9|1100.4|1099.9|1099.4|158
1596042300000|2020-07-29 17:05:00|1100|1099.5|1100.3|1099.8|1100.4|1099.9|1100|1099.5|158
1596042600000|2020-07-29 17:10:00|1100.2|1099.7|1100.6|1100.1|1100.7|1100.2|1100.2|1099.7|354
1596042900000|2020-07-29 17:15:00|1100.7|1100.2|1101.2|1100.7|1101.2|1100.7|1100.5|1100|479
1596043200000|2020-07-29 17:20:00|1101.3|1100.8|1102.1|1101.6|1102.1|1101.6|1101.3|1100.8|364
1596043500000|2020-07-29 17:25:00|1102.2|1101.7|1102.2|1101.7|1102.3|1101.8|1102|1101.5|470
1596043800000|2020-07-29 17:30:00|1102.1|1101.6|1102.2|1101.7|1102.4|1101.9|1102|1101.5|502
1596044100000|2020-07-29 17:35:00|1102.3|1101.8|1102.7|1102.2|1102.7|1102.2|1102.2|1101.7|238
1596044400000|2020-07-29 17:40:00|1102.6|1102.1|1102.7|1102.2|1103.1|1102.6|1102.6|1102.1|394
1596044700000|2020-07-29 17:45:00|1102.6|1102.1|1103.2|1102.7|1103.2|1102.7|1102.6|1102.1|302
1596045000000|2020-07-29 17:50:00|1103.1|1102.6|1103.1|1102.6|1103.1|1102.6|1102.8|1102.3|145
1596045300000|2020-07-29 17:55:00|1103|1102.5|1102.4|1101.9|1103|1102.5|1102|1101.5|720
1596045600000|2020-07-29 18:00:00|1102.5|1102|1102|1101.5|1103.8|1103.3|1100.6|1100.1|875
1596045900000|2020-07-29 18:05:00|1102.1|1101.6|1103.1|1102.6|1103.2|1102.7|1101.4|1100.9|584
1596046200000|2020-07-29 18:10:00|1103.2|1102.7|1104.3|1103.8|1104.5|1104|1103.1|1102.6|337
1596046500000|2020-07-29 18:15:00|1104.4|1103.9|1104.3|1103.8|1104.8|1104.3|1103.6|1103.1|429
1596046800000|2020-07-29 18:20:00|1104.4|1103.9|1104.8|1104.3|1104.9|1104.4|1104.2|1103.7|435
1596047100000|2020-07-29 18:25:00|1104.7|1104.2|1103.9|1103.4|1104.9|1104.4|1103.8|1103.3|431
1596047400000|2020-07-29 18:30:00|1104|1103.5|1105.3|1104.8|1105.6|1105.1|1103.9|1103.4|378
1596047700000|2020-07-29 18:35:00|1105.4|1104.9|1105.6|1105.1|1105.7|1105.2|1105.3|1104.8|394
1596048000000|2020-07-29 18:40:00|1105.5|1105|1107|1106.5|1107|1106.5|1105.3|1104.8|1086
1596048300000|2020-07-29 18:45:00|1107.1|1106.6|1107.1|1106.6|1107.3|1106.8|1106.2|1105.7|876
1596048600000|2020-07-29 18:50:00|1107|1106.5|1106.9|1106.4|1108.5|1108|1106.7|1106.2|1201
1596048900000|2020-07-29 18:55:00|1107|1106.5|1103.3|1102.8|1107.1|1106.6|1102.9|1102.4|811
1596049200000|2020-07-29 19:00:00|1103.5|1103|1100.9|1100.4|1103.9|1103.4|1100.7|1100.2|1414
1596049500000|2020-07-29 19:05:00|1101|1100.5|1103.3|1102.8|1103.6|1103.1|1100.6|1100.1|799
1596049800000|2020-07-29 19:10:00|1103.2|1102.7|1104|1103.5|1104.6|1104.1|1102.8|1102.3|531
1596050100000|2020-07-29 19:15:00|1104.1|1103.6|1104.1|1103.6|1104.5|1104|1103.2|1102.7|725
1596050400000|2020-07-29 19:20:00|1104.2|1103.7|1105.9|1105.4|1106.4|1105.9|1104.1|1103.6|980
1596050700000|2020-07-29 19:25:00|1105.8|1105.3|1104.8|1104.3|1106|1105.5|1104.1|1103.6|636
1596051000000|2020-07-29 19:30:00|1104.7|1104.2|1106.1|1105.6|1106.4|1105.9|1104.6|1104.1|883
1596051300000|2020-07-29 19:35:00|1106.3|1105.8|1105.8|1105.3|1106.6|1106.1|1105.5|1105|622
1596051600000|2020-07-29 19:40:00|1105.7|1105.2|1105.4|1104.9|1106|1105.5|1105|1104.5|1035
1596051900000|2020-07-29 19:45:00|1105.3|1104.8|1105.9|1105.4|1106.1|1105.6|1104.9|1104.4|928
1596052200000|2020-07-29 19:50:00|1105.8|1105.3|1104.9|1104.4|1106|1105.5|1104.7|1104.2|1532
1596052500000|2020-07-29 19:55:00|1105|1104.5|1105.4|1104.9|1105.7|1105.2|1104.9|1104.4|5218
1596052800000|2020-07-29 20:00:00|1105.6|1104.6|1105.1|1104.1|1106|1105|1104.7|1103.7|755
1596053100000|2020-07-29 20:05:00|1105.2|1104.2|1106|1105|1106.4|1105.4|1105.2|1104.2|293
1596053400000|2020-07-29 20:10:00|1105.8|1104.8|1106|1105|1106|1105|1105.5|1104.5|123
1596053700000|2020-07-29 20:15:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|6
1596054300000|2020-07-29 20:25:00|1105.7|1104.7|1105.3|1104.3|1105.7|1104.7|1105|1104|188
1596054600000|2020-07-29 20:30:00|1105.2|1104.2|1105.4|1104.4|1105.7|1104.7|1105.1|1104.1|47
1596055200000|2020-07-29 20:40:00|1106|1105|1105.8|1104.8|1106|1105|1105.5|1104.5|20
1596055500000|2020-07-29 20:45:00|1105.9|1104.9|1106.2|1105.2|1106.3|1105.3|1105.7|1104.7|9
1596055800000|2020-07-29 20:50:00|1106.1|1105.1|1104|1103|1106.2|1105.2|1104|1103|11
1596056100000|2020-07-29 20:55:00|1104.2|1103.2|1104|1103|1104.2|1103.2|1104|1103|8
1596059700000|2020-07-29 21:55:00|1105|1104|1105|1104|1105|1104|1105|1104|1
1596060000000|2020-07-29 22:00:00|1104.4|1102.4|1104.3|1102.3|1104.9|1102.9|1104.1|1102.1|0
1596060300000|2020-07-29 22:05:00|1104.2|1102.2|1104.1|1102.1|1104.2|1102.2|1104|1102|0
1596060600000|2020-07-29 22:10:00|1104.2|1102.2|1104.4|1102.4|1104.4|1102.4|1104.2|1102.2|0
1596060900000|2020-07-29 22:15:00|1104.3|1102.3|1104.3|1102.3|1104.3|1102.3|1104.2|1102.2|0
1596061200000|2020-07-29 22:20:00|1104.4|1102.4|1104.2|1102.2|1104.5|1102.5|1104.2|1102.2|0
1596061500000|2020-07-29 22:25:00|1104.1|1102.1|1104.1|1102.1|1104.2|1102.2|1103.9|1101.9|0
1596061800000|2020-07-29 22:30:00|1104|1102|1104.2|1102.2|1104.2|1102.2|1104|1102|0
1596062100000|2020-07-29 22:35:00|1104.3|1102.3|1104.7|1102.7|1104.7|1102.7|1104.2|1102.2|0
1596062400000|2020-07-29 22:40:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.5|1102.5|0
1596062700000|2020-07-29 22:45:00|1104.7|1102.7|1104.3|1102.3|1104.7|1102.7|1104.3|1102.3|0
1596063000000|2020-07-29 22:50:00|1104.4|1102.4|1104.1|1102.1|1104.4|1102.4|1104.1|1102.1|0
1596063300000|2020-07-29 22:55:00|1104|1102|1103.8|1101.8|1104.1|1102.1|1103.6|1101.6|0
1596063600000|2020-07-29 23:00:00|1103.7|1101.7|1103.6|1101.6|1104.7|1102.7|1103.6|1101.6|0
1596063900000|2020-07-29 23:05:00|1103.7|1101.7|1103.5|1101.5|1104|1102|1103.5|1101.5|0
1596064200000|2020-07-29 23:10:00|1103.6|1101.6|1103.6|1101.6|1103.7|1101.7|1103.1|1101.1|0
1596064500000|2020-07-29 23:15:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1103.4|1101.4|0
1596064800000|2020-07-29 23:20:00|1103.4|1101.4|1103.6|1101.6|1104.1|1102.1|1103.4|1101.4|0
1596065100000|2020-07-29 23:25:00|1103.7|1101.7|1103.6|1101.6|1103.7|1101.7|1103.5|1101.5|0
1596065400000|2020-07-29 23:30:00|1103.5|1101.5|1103.8|1101.8|1103.8|1101.8|1103.1|1101.1|0
1596065700000|2020-07-29 23:35:00|1103.7|1101.7|1103.6|1101.6|1103.8|1101.8|1103.6|1101.6|0
1596066000000|2020-07-29 23:40:00|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|1103.6|1101.6|0
1596066300000|2020-07-29 23:45:00|1103.8|1101.8|1103.6|1101.6|1103.8|1101.8|1103.4|1101.4|0
1596066600000|2020-07-29 23:50:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1103.2|1101.2|0
1596066900000|2020-07-29 23:55:00|1103.6|1101.6|1103.3|1101.3|1103.6|1101.6|1103.2|1101.2|0
1596067200000|2020-07-30 00:00:00|1103.2|1101.2|1102.7|1101.7|1105.2|1104.2|1102.7|1101.2|65
1596067500000|2020-07-30 00:05:00|1103.1|1102.1|1105|1104|1105.5|1104.5|1103.1|1102.1|50
1596069300000|2020-07-30 00:35:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1596069900000|2020-07-30 00:45:00|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1
1596070500000|2020-07-30 00:55:00|1103.8|1102.8|1105.3|1104.3|1105.3|1104.3|1103.8|1102.8|6
1596070800000|2020-07-30 01:00:00|||||||||1
1596071700000|2020-07-30 01:15:00|1101.6|1100.6|1102.5|1101.5|1103.8|1102.8|1101.6|1100.6|41
1596072000000|2020-07-30 01:20:00|1102.6|1101.6|1103.4|1102.4|1103.4|1102.4|1102.6|1101.6|4
1596072300000|2020-07-30 01:25:00|1102.3|1101.3|1102.3|1101.3|1102.9|1101.9|1101.4|1100.4|15
1596072600000|2020-07-30 01:30:00|1102.9|1101.9|1104.7|1103.7|1105|1104|1102.9|1101.9|12
1596072900000|2020-07-30 01:35:00|1103.2|1102.2|1103.9|1102.9|1104.9|1103.9|1103.2|1102.2|13
1596073200000|2020-07-30 01:40:00|1104.7|1103.7|1105.3|1104.3|1105.7|1104.7|1104|1103|15
1596073500000|2020-07-30 01:45:00|1105.7|1104.7|1104.7|1103.7|1105.7|1104.7|1103.7|1102.7|24
1596073800000|2020-07-30 01:50:00|1105.5|1104.5|1104.2|1103.2|1105.5|1104.5|1104.2|1103.2|5
1596074100000|2020-07-30 01:55:00|1103.3|1102.3|1103.9|1102.9|1103.9|1102.9|1103|1102|7
1596074400000|2020-07-30 02:00:00|1103.7|1102.7|1104.4|1103.4|1104.4|1103.4|1103.2|1102.2|4
1596074700000|2020-07-30 02:05:00|1103.9|1102.9|1103.4|1102.4|1104.1|1103.1|1102.6|1101.6|28
1596075000000|2020-07-30 02:10:00|1103.5|1102.5|1104.1|1103.1|1104.7|1103.7|1103.4|1102.4|13
1596075300000|2020-07-30 02:15:00|1104.5|1103.5|1104|1103|1104.8|1103.8|1103.2|1102.2|42
1596075600000|2020-07-30 02:20:00|1103.6|1102.6|1103.3|1102.3|1104|1103|1102.7|1101.7|43
1596075900000|2020-07-30 02:25:00|1103|1102|1104|1103|1104.3|1103.3|1103|1102|15
1596076200000|2020-07-30 02:30:00|1104.4|1103.4|1104|1103|1104.5|1103.5|1104|1103|8
1596076500000|2020-07-30 02:35:00|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|2
1596076800000|2020-07-30 02:40:00|1104.1|1103.1|1104|1103|1104.1|1103.1|1104|1103|3
1596077100000|2020-07-30 02:45:00|1104.4|1103.4|1105.3|1104.3|1105.3|1104.3|1104.2|1103.2|17
1596077400000|2020-07-30 02:50:00|1105.5|1104.5|1106.8|1105.8|1106.8|1105.8|1105.5|1104.5|50
1596077700000|2020-07-30 02:55:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|2
1596078000000|2020-07-30 03:00:00|1106.3|1105.3|1107|1106|1107|1106|1105.9|1104.9|54
1596078300000|2020-07-30 03:05:00|1107.2|1106.2|1106.7|1105.7|1107.3|1106.3|1106.2|1105.2|31
1596078600000|2020-07-30 03:10:00|1107.4|1106.4|1107.1|1106.1|1107.4|1106.4|1107.1|1106.1|6
1596078900000|2020-07-30 03:15:00|1107.3|1106.3|1107|1106|1107.5|1106.5|1107|1106|9
1596079200000|2020-07-30 03:20:00|1107.4|1106.4|1108.3|1107.3|1108.3|1107.3|1107.4|1106.4|18
1596079500000|2020-07-30 03:25:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108|1107|6
1596080100000|2020-07-30 03:35:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1596080400000|2020-07-30 03:40:00|1107.3|1106.3|1108.2|1107.2|1108.2|1107.2|1107.3|1106.3|2
1596080700000|2020-07-30 03:45:00|1107.5|1106.5|1107.7|1106.7|1107.7|1106.7|1106.8|1105.8|15
1596081000000|2020-07-30 03:50:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1
1596081600000|2020-07-30 04:00:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.2|1105.2|4
1596081900000|2020-07-30 04:05:00|1107.3|1106.3|1107.2|1106.2|1107.3|1106.3|1106.6|1105.6|21
1596082200000|2020-07-30 04:10:00|1106.8|1105.8|1107.1|1106.1|1107.1|1106.1|1106.5|1105.5|9
1596082500000|2020-07-30 04:15:00|1106|1105|1106|1105|1106|1105|1106|1105|1
1596083400000|2020-07-30 04:30:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1596084300000|2020-07-30 04:45:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1596084900000|2020-07-30 04:55:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1596085200000|2020-07-30 05:00:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1
1596085500000|2020-07-30 05:05:00|1105|1104|1105.7|1104.7|1105.7|1104.7|1105|1104|2
1596085800000|2020-07-30 05:10:00|1105|1104|1105|1104|1105.6|1104.6|1104.6|1103.6|32
1596086100000|2020-07-30 05:15:00|1104.7|1103.7|1104.7|1103.7|1105.3|1104.3|1104.7|1103.7|5
1596086400000|2020-07-30 05:20:00|1104.6|1103.6|1105|1104|1105|1104|1104.6|1103.6|14
1596086700000|2020-07-30 05:25:00|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|4
1596087000000|2020-07-30 05:30:00|1104.4|1103.4|1104.1|1103.1|1105.1|1104.1|1103.6|1102.6|42
1596087300000|2020-07-30 05:35:00|1103.5|1102.5|1105|1104|1105|1104|1103.5|1102.5|12
1596087600000|2020-07-30 05:40:00|1104.4|1103.4|1105|1104|1105.6|1104.6|1104.4|1103.4|10
1596087900000|2020-07-30 05:45:00|1104.2|1103.2|1104.7|1103.7|1104.7|1103.7|1104.2|1103.2|3
1596088200000|2020-07-30 05:50:00|1104.9|1103.9|1105.3|1104.3|1105.4|1104.4|1104.9|1103.9|5
1596088500000|2020-07-30 05:55:00|1105.4|1104.4|1104.9|1103.9|1105.4|1104.4|1104.5|1103.5|44
1596088800000|2020-07-30 06:00:00|1105.4|1104.4|1104.6|1103.6|1105.4|1104.4|1104.6|1103.6|23
1596089100000|2020-07-30 06:05:00|1105.1|1104.1|1105.1|1104.1|1105.3|1104.3|1104.9|1103.9|13
1596089400000|2020-07-30 06:10:00|1105|1104|1102.3|1101.3|1105.1|1104.1|1102.3|1101.3|62
1596089700000|2020-07-30 06:15:00|1102.8|1101.8|1102|1101|1103.1|1102.1|1101.8|1100.8|69
1596090000000|2020-07-30 06:20:00|1101.5|1100.5|1101.5|1100.5|1102|1101|1100.7|1099.7|110
1596090300000|2020-07-30 06:25:00|1101.2|1100.2|1098.8|1097.8|1101.3|1100.3|1098.8|1097.8|116
1596090600000|2020-07-30 06:30:00|1099|1098|1099.8|1098.8|1099.8|1098.8|1098.1|1097.1|133
1596090900000|2020-07-30 06:35:00|1099.4|1098.4|1099.7|1098.7|1099.8|1098.8|1099.1|1098.1|46
1596091200000|2020-07-30 06:40:00|1099.6|1098.6|1100.3|1099.3|1100.3|1099.3|1099.4|1098.4|31
1596091500000|2020-07-30 06:45:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1099.1|1098.1|57
1596091800000|2020-07-30 06:50:00|1100|1099|1099.6|1098.6|1100|1099|1099.5|1098.5|12
1596092100000|2020-07-30 06:55:00|1099.5|1098.5|1098.5|1097.5|1099.6|1098.6|1098.2|1097.2|37
1596092400000|2020-07-30 07:00:00|1098.6|1097.6|1098.3|1097.3|1098.9|1097.9|1097.7|1096.7|332
1596092700000|2020-07-30 07:05:00|1098.1|1097.1|1097|1096|1098.2|1097.2|1096.4|1095.4|409
1596093000000|2020-07-30 07:10:00|1097.1|1096.1|1096.4|1095.4|1097.1|1096.1|1095.9|1094.9|284
1596093300000|2020-07-30 07:15:00|1096.2|1095.2|1095|1094|1096.2|1095.2|1095|1094|470
1596093600000|2020-07-30 07:20:00|1094.9|1093.9|1094.8|1093.8|1095.5|1094.5|1094.3|1093.3|330
1596093900000|2020-07-30 07:25:00|1094.7|1093.7|1093.9|1092.9|1095.1|1094.1|1093.9|1092.9|164
1596094200000|2020-07-30 07:30:00|1093.8|1092.8|1091.5|1090.5|1093.8|1092.8|1091.3|1090.3|546
1596094500000|2020-07-30 07:35:00|1091.4|1090.4|1092.8|1091.8|1092.8|1091.8|1091.2|1090.2|184
1596094800000|2020-07-30 07:40:00|1092.7|1091.7|1093.3|1092.3|1093.3|1092.3|1091.9|1090.9|128
1596095100000|2020-07-30 07:45:00|1092.9|1091.9|1093.4|1092.4|1093.5|1092.5|1092.8|1091.8|176
1596095400000|2020-07-30 07:50:00|1093.3|1092.3|1093.5|1092.5|1093.5|1092.5|1092.8|1091.8|165
1596095700000|2020-07-30 07:55:00|1093.4|1092.4|1093.9|1092.9|1093.9|1092.9|1093|1092|228
1596096000000|2020-07-30 08:00:00|1093.7|1092.7|1094.7|1093.7|1094.8|1093.8|1093.4|1092.4|292
1596096300000|2020-07-30 08:05:00|1094.5|1093.5|1093.4|1092.4|1094.5|1093.5|1093.1|1092.1|244
1596096600000|2020-07-30 08:10:00|1093.2|1092.2|1094.5|1093.5|1094.5|1093.5|1093.2|1092.2|154
1596096900000|2020-07-30 08:15:00|1094.4|1093.4|1093.9|1092.9|1094.4|1093.4|1093.2|1092.2|109
1596097200000|2020-07-30 08:20:00|1093.8|1092.8|1093.2|1092.2|1094|1093|1093.2|1092.2|122
1596097500000|2020-07-30 08:25:00|1093.1|1092.1|1092.4|1091.4|1093.2|1092.2|1092.1|1091.1|172
1596097800000|2020-07-30 08:30:00|1092.3|1091.3|1092.1|1091.1|1092.7|1091.7|1091.8|1090.8|166
1596098100000|2020-07-30 08:35:00|1092.2|1091.2|1091.6|1090.6|1092.5|1091.5|1091.6|1090.6|100
1596098400000|2020-07-30 08:40:00|1091.5|1090.5|1091.1|1090.1|1091.7|1090.7|1091|1090|197
1596098700000|2020-07-30 08:45:00|1091|1090|1091.3|1090.3|1091.4|1090.4|1090.7|1089.7|154
1596099000000|2020-07-30 08:50:00|1091.1|1090.1|1091|1090|1091.3|1090.3|1090.8|1089.8|68
1596099300000|2020-07-30 08:55:00|1090.9|1089.9|1089.5|1088.5|1090.9|1089.9|1089.4|1088.4|314
1596099600000|2020-07-30 09:00:00|1089.7|1088.7|1089.7|1088.7|1090|1089|1089.1|1088.1|408
1596099900000|2020-07-30 09:05:00|1089.5|1088.5|1089.3|1088.3|1089.7|1088.7|1088.9|1087.9|661
1596100200000|2020-07-30 09:10:00|1089.2|1088.2|1089.7|1088.7|1090|1089|1088.9|1087.9|498
1596100500000|2020-07-30 09:15:00|1089.5|1088.5|1089.7|1088.7|1089.8|1088.8|1088.9|1087.9|407
1596100800000|2020-07-30 09:20:00|1089.9|1088.9|1090.4|1089.4|1090.4|1089.4|1089.3|1088.3|170
1596101100000|2020-07-30 09:25:00|1090.5|1089.5|1090.6|1089.6|1090.6|1089.6|1090.1|1089.1|78
1596101400000|2020-07-30 09:30:00|1090.5|1089.5|1091.4|1090.4|1091.7|1090.7|1090.5|1089.5|125
1596101700000|2020-07-30 09:35:00|1091.7|1090.7|1092.5|1091.5|1092.5|1091.5|1091.2|1090.2|162
1596102000000|2020-07-30 09:40:00|1092.4|1091.4|1092.8|1091.8|1093|1092|1092.2|1091.2|112
1596102300000|2020-07-30 09:45:00|1092.7|1091.7|1093.1|1092.1|1093.1|1092.1|1092.4|1091.4|252
1596102600000|2020-07-30 09:50:00|1092.9|1091.9|1093|1092|1093.1|1092.1|1092.8|1091.8|80
1596102900000|2020-07-30 09:55:00|1093.2|1092.2|1092.3|1091.3|1093.3|1092.3|1092.2|1091.2|132
1596103200000|2020-07-30 10:00:00|1092.5|1091.5|1091.6|1090.6|1092.6|1091.6|1091.4|1090.4|39
1596103500000|2020-07-30 10:05:00|1091.7|1090.7|1092|1091|1092.3|1091.3|1091.3|1090.3|85
1596103800000|2020-07-30 10:10:00|1092.1|1091.1|1092.8|1091.8|1092.8|1091.8|1092.1|1091.1|31
1596104100000|2020-07-30 10:15:00|1092.7|1091.7|1092.5|1091.5|1092.9|1091.9|1092.4|1091.4|242
1596104400000|2020-07-30 10:20:00|1092.4|1091.4|1092.7|1091.7|1092.9|1091.9|1092.1|1091.1|52
1596104700000|2020-07-30 10:25:00|1092.4|1091.4|1092.1|1091.1|1092.7|1091.7|1092|1091|41
1596105000000|2020-07-30 10:30:00|1092|1091|1093.1|1092.1|1093.1|1092.1|1091.6|1090.6|229
1596105300000|2020-07-30 10:35:00|1093|1092|1092.3|1091.3|1093|1092|1092.2|1091.2|61
1596105600000|2020-07-30 10:40:00|1092.2|1091.2|1092|1091|1092.2|1091.2|1091.8|1090.8|65
1596105900000|2020-07-30 10:45:00|1091.7|1090.7|1091.2|1090.2|1092|1091|1091.2|1090.2|84
1596106200000|2020-07-30 10:50:00|1091.1|1090.1|1090.8|1089.8|1091.3|1090.3|1090.6|1089.6|178
1596106500000|2020-07-30 10:55:00|1090.9|1089.9|1090.7|1089.7|1090.9|1089.9|1090.1|1089.1|121
1596106800000|2020-07-30 11:00:00|1090.9|1089.9|1091.7|1090.7|1091.8|1090.8|1090.8|1089.8|83
1596107100000|2020-07-30 11:05:00|1091.8|1090.8|1091.7|1090.7|1092.1|1091.1|1091.7|1090.7|149
1596107400000|2020-07-30 11:10:00|1091.6|1090.6|1092.3|1091.3|1092.4|1091.4|1091.5|1090.5|103
1596107700000|2020-07-30 11:15:00|1092.1|1091.1|1092.3|1091.3|1092.5|1091.5|1092.1|1091.1|88
1596108000000|2020-07-30 11:20:00|1092.2|1091.2|1092.1|1091.1|1092.3|1091.3|1091.8|1090.8|100
1596108300000|2020-07-30 11:25:00|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092|1091|94
1596108600000|2020-07-30 11:30:00|1092.1|1091.1|1092.2|1091.2|1092.6|1091.6|1092.1|1091.1|85
1596108900000|2020-07-30 11:35:00|1092.1|1091.1|1092.1|1091.1|1092.6|1091.6|1092|1091|49
1596109200000|2020-07-30 11:40:00|1092.2|1091.2|1092.8|1091.8|1092.8|1091.8|1092.1|1091.1|117
1596109500000|2020-07-30 11:45:00|1092.9|1091.9|1092.6|1091.6|1092.9|1091.9|1092.5|1091.5|71
1596109800000|2020-07-30 11:50:00|1092.7|1091.7|1093.8|1092.8|1093.9|1092.9|1092.7|1091.7|408
1596110100000|2020-07-30 11:55:00|1093.9|1092.9|1095.1|1094.1|1095.1|1094.1|1093.8|1092.8|499
1596110400000|2020-07-30 12:00:00|1095|1094|1094|1093|1095.3|1094.3|1093.6|1092.6|267
1596110700000|2020-07-30 12:05:00|1093.9|1092.9|1093.7|1092.7|1094|1093|1093.4|1092.4|167
1596111000000|2020-07-30 12:10:00|1093.9|1092.9|1093.9|1092.9|1094|1093|1093.5|1092.5|305
1596111300000|2020-07-30 12:15:00|1094|1093|1094.3|1093.3|1094.4|1093.4|1093.7|1092.7|109
1596111600000|2020-07-30 12:20:00|1094.2|1093.2|1094.2|1093.2|1094.3|1093.3|1093.9|1092.9|135
1596111900000|2020-07-30 12:25:00|1094.1|1093.1|1094|1093|1094.2|1093.2|1093.8|1092.8|113
1596112200000|2020-07-30 12:30:00|1094.1|1093.1|1092.9|1091.9|1094.4|1093.4|1092.4|1091.4|561
1596112500000|2020-07-30 12:35:00|1092.8|1091.8|1093.4|1092.4|1093.9|1092.9|1092.4|1091.4|280
1596112800000|2020-07-30 12:40:00|1093.3|1092.3|1093.2|1092.2|1093.6|1092.6|1093.1|1092.1|155
1596113100000|2020-07-30 12:45:00|1093.1|1092.1|1092.6|1091.6|1093.7|1092.7|1092.6|1091.6|266
1596113400000|2020-07-30 12:50:00|1092.5|1091.5|1090.8|1089.8|1092.5|1091.5|1090.8|1089.8|579
1596113700000|2020-07-30 12:55:00|1090.7|1089.7|1090.9|1089.9|1091.2|1090.2|1090.2|1089.2|677
1596114000000|2020-07-30 13:00:00|1090.8|1089.8|1091.7|1090.7|1091.7|1090.7|1089.9|1088.9|731
1596114300000|2020-07-30 13:05:00|1091.8|1090.8|1091.9|1090.9|1092.1|1091.1|1091|1090|388
1596114600000|2020-07-30 13:10:00|1092|1091|1092.1|1091.1|1092.2|1091.2|1091.5|1090.5|249
1596114900000|2020-07-30 13:15:00|1092|1091|1092.9|1091.9|1092.9|1091.9|1091.9|1090.9|265
1596115200000|2020-07-30 13:20:00|1093|1092|1093.2|1092.2|1093.3|1092.3|1092.7|1091.7|375
1596115500000|2020-07-30 13:25:00|1093.1|1092.1|1093|1092|1093.3|1092.3|1092.7|1091.7|432
1596115800000|2020-07-30 13:30:00|1092.8|1092.3|1095.4|1094.9|1095.9|1095.4|1091.9|1091.4|2615
1596116100000|2020-07-30 13:35:00|1095.3|1094.8|1093.5|1093|1095.4|1094.9|1093.3|1092.8|1675
1596116400000|2020-07-30 13:40:00|1093.6|1093.1|1092.7|1092.2|1094.4|1093.9|1092.4|1091.9|1794
1596116700000|2020-07-30 13:45:00|1092.6|1092.1|1093|1092.5|1094.5|1094|1092.5|1092|1543
1596117000000|2020-07-30 13:50:00|1092.9|1092.4|1090|1089.5|1092.9|1092.4|1090|1089.5|1565
1596117300000|2020-07-30 13:55:00|1090.1|1089.6|1087.5|1087|1090.1|1089.6|1087.3|1086.8|1954
1596117600000|2020-07-30 14:00:00|1087.4|1086.9|1087.1|1086.6|1087.5|1087|1086.3|1085.8|2591
1596117900000|2020-07-30 14:05:00|1087|1086.5|1088.5|1088|1088.5|1088|1086|1085.5|1561
1596118200000|2020-07-30 14:10:00|1088.4|1087.9|1086.8|1086.3|1088.4|1087.9|1086.7|1086.2|1087
1596118500000|2020-07-30 14:15:00|1086.6|1086.1|1083.7|1083.2|1086.9|1086.4|1083.6|1083.1|2256
1596118800000|2020-07-30 14:20:00|1083.6|1083.1|1084.6|1084.1|1084.6|1084.1|1082.1|1081.6|2460
1596119100000|2020-07-30 14:25:00|1084.7|1084.2|1085.2|1084.7|1085.2|1084.7|1083.8|1083.3|1558
1596119400000|2020-07-30 14:30:00|1085.3|1084.8|1087.3|1086.8|1087.3|1086.8|1084.9|1084.4|2846
1596119700000|2020-07-30 14:35:00|1087.5|1087|1086.8|1086.3|1087.5|1087|1086|1085.5|1476
1596120000000|2020-07-30 14:40:00|1086.7|1086.2|1084.2|1083.7|1086.8|1086.3|1084|1083.5|2433
1596120300000|2020-07-30 14:45:00|1084.1|1083.6|1083.9|1083.4|1085.3|1084.8|1083.6|1083.1|1587
1596120600000|2020-07-30 14:50:00|1083.8|1083.3|1083.5|1083|1084.4|1083.9|1083.1|1082.6|1464
1596120900000|2020-07-30 14:55:00|1083.6|1083.1|1085.3|1084.8|1085.3|1084.8|1083.1|1082.6|1560
1596121200000|2020-07-30 15:00:00|1085.2|1084.7|1086|1085.5|1086.2|1085.7|1084.3|1083.8|1300
1596121500000|2020-07-30 15:05:00|1086.1|1085.6|1085.3|1084.8|1086.1|1085.6|1085.3|1084.8|828
1596121800000|2020-07-30 15:10:00|1085.4|1084.9|1084.9|1084.4|1085.9|1085.4|1084.9|1084.4|567
1596122100000|2020-07-30 15:15:00|1084.8|1084.3|1086.7|1086.2|1086.7|1086.2|1084.6|1084.1|872
1596122400000|2020-07-30 15:20:00|1086.6|1086.1|1086.3|1085.8|1087|1086.5|1086.1|1085.6|1107
1596122700000|2020-07-30 15:25:00|1086.2|1085.7|1085|1084.5|1086.5|1086|1084.7|1084.2|1329
1596123000000|2020-07-30 15:30:00|1085.2|1084.7|1086.6|1086.1|1086.6|1086.1|1084.8|1084.3|1787
1596123300000|2020-07-30 15:35:00|1086.7|1086.2|1087|1086.5|1087.1|1086.6|1086.3|1085.8|682
1596123600000|2020-07-30 15:40:00|1087.1|1086.6|1087.2|1086.7|1087.6|1087.1|1086.8|1086.3|607
1596123900000|2020-07-30 15:45:00|1087.1|1086.6|1087|1086.5|1087.2|1086.7|1086.3|1085.8|1035
1596124200000|2020-07-30 15:50:00|1087.1|1086.6|1088.1|1087.6|1088.1|1087.6|1087|1086.5|833
1596124500000|2020-07-30 15:55:00|1088.2|1087.7|1087.9|1087.4|1088.6|1088.1|1087.6|1087.1|846
1596124800000|2020-07-30 16:00:00|1088|1087.5|1088.1|1087.6|1088.9|1088.4|1087.9|1087.4|1106
1596125100000|2020-07-30 16:05:00|1088.2|1087.7|1087.3|1086.8|1088.5|1088|1087.3|1086.8|587
1596125400000|2020-07-30 16:10:00|1087.4|1086.9|1087.8|1087.3|1087.8|1087.3|1087.1|1086.6|1117
1596125700000|2020-07-30 16:15:00|1087.9|1087.4|1090.3|1089.8|1090.5|1090|1087.9|1087.4|2197
1596126000000|2020-07-30 16:20:00|1090.2|1089.7|1089.4|1088.9|1090.3|1089.8|1088.9|1088.4|916
1596126300000|2020-07-30 16:25:00|1089.5|1089|1089.2|1088.7|1089.5|1089|1088.9|1088.4|288
1596126600000|2020-07-30 16:30:00|1089.3|1088.8|1090|1089.5|1090.2|1089.7|1089.3|1088.8|649
1596126900000|2020-07-30 16:35:00|1090.1|1089.6|1089|1088.5|1090.5|1090|1088.9|1088.4|1166
1596127200000|2020-07-30 16:40:00|1088.9|1088.4|1089.5|1089|1089.7|1089.2|1088.7|1088.2|763
1596127500000|2020-07-30 16:45:00|1089.4|1088.9|1089.8|1089.3|1089.8|1089.3|1089.1|1088.6|313
1596127800000|2020-07-30 16:50:00|1089.7|1089.2|1090.4|1089.9|1090.7|1090.2|1089.7|1089.2|653
1596128100000|2020-07-30 16:55:00|1090.5|1090|1090.6|1090.1|1090.7|1090.2|1090.2|1089.7|461
1596128400000|2020-07-30 17:00:00|1090.5|1090|1090.9|1090.4|1091|1090.5|1090.3|1089.8|374
1596128700000|2020-07-30 17:05:00|1091|1090.5|1091.4|1090.9|1091.7|1091.2|1091|1090.5|514
1596129000000|2020-07-30 17:10:00|1091.5|1091|1092.1|1091.6|1092.2|1091.7|1091.3|1090.8|442
1596129300000|2020-07-30 17:15:00|1092.2|1091.7|1092.7|1092.2|1093|1092.5|1092.2|1091.7|785
1596129600000|2020-07-30 17:20:00|1092.8|1092.3|1092.2|1091.7|1092.9|1092.4|1092.2|1091.7|257
1596129900000|2020-07-30 17:25:00|1092.1|1091.6|1091.6|1091.1|1092.4|1091.9|1091.6|1091.1|674
1596130200000|2020-07-30 17:30:00|1091.7|1091.2|1090.9|1090.4|1091.8|1091.3|1090.7|1090.2|406
1596130500000|2020-07-30 17:35:00|1091|1090.5|1090.4|1089.9|1091.1|1090.6|1090.4|1089.9|330
1596130800000|2020-07-30 17:40:00|1090.5|1090|1092.1|1091.6|1092.1|1091.6|1090.5|1090|465
1596131100000|2020-07-30 17:45:00|1092|1091.5|1091.3|1090.8|1092.5|1092|1091.3|1090.8|602
1596131400000|2020-07-30 17:50:00|1091.4|1090.9|1092.4|1091.9|1092.6|1092.1|1091.3|1090.8|321
1596131700000|2020-07-30 17:55:00|1092.3|1091.8|1092.2|1091.7|1092.3|1091.8|1091.8|1091.3|391
1596132000000|2020-07-30 18:00:00|1092.1|1091.6|1091.8|1091.3|1092.5|1092|1091.4|1090.9|499
1596132300000|2020-07-30 18:05:00|1091.9|1091.4|1092.2|1091.7|1092.4|1091.9|1091.6|1091.1|696
1596132600000|2020-07-30 18:10:00|1092.1|1091.6|1091.6|1091.1|1092.1|1091.6|1091.4|1090.9|440
1596132900000|2020-07-30 18:15:00|1091.5|1091|1092|1091.5|1092.4|1091.9|1091.5|1091|424
1596133200000|2020-07-30 18:20:00|1091.9|1091.4|1091.9|1091.4|1092.1|1091.6|1091|1090.5|332
1596133500000|2020-07-30 18:25:00|1091.8|1091.3|1091.4|1090.9|1091.9|1091.4|1090.9|1090.4|353
1596133800000|2020-07-30 18:30:00|1091.5|1091|1092|1091.5|1092.1|1091.6|1091.4|1090.9|312
1596134100000|2020-07-30 18:35:00|1092.1|1091.6|1092.3|1091.8|1092.5|1092|1091.9|1091.4|237
1596134400000|2020-07-30 18:40:00|1092.4|1091.9|1092.8|1092.3|1093|1092.5|1092.4|1091.9|553
1596134700000|2020-07-30 18:45:00|1092.9|1092.4|1092.4|1091.9|1093.3|1092.8|1092.4|1091.9|1061
1596135000000|2020-07-30 18:50:00|1092.5|1092|1091.9|1091.4|1092.6|1092.1|1091.9|1091.4|502
1596135300000|2020-07-30 18:55:00|1092|1091.5|1092.3|1091.8|1092.5|1092|1091.9|1091.4|455
1596135600000|2020-07-30 19:00:00|1092.4|1091.9|1092|1091.5|1093|1092.5|1092|1091.5|562
1596135900000|2020-07-30 19:05:00|1091.9|1091.4|1091.4|1090.9|1091.9|1091.4|1091.2|1090.7|657
1596136200000|2020-07-30 19:10:00|1091.5|1091|1092.1|1091.6|1092.2|1091.7|1091.3|1090.8|615
1596136500000|2020-07-30 19:15:00|1092|1091.5|1093|1092.5|1093.1|1092.6|1091.6|1091.1|709
1596136800000|2020-07-30 19:20:00|1092.9|1092.4|1092.2|1091.7|1093|1092.5|1092.2|1091.7|900
1596137100000|2020-07-30 19:25:00|1092.3|1091.8|1092.4|1091.9|1092.4|1091.9|1091.8|1091.3|834
1596137400000|2020-07-30 19:30:00|1092.3|1091.8|1092.4|1091.9|1093.3|1092.8|1092.1|1091.6|514
1596137700000|2020-07-30 19:35:00|1092.2|1091.7|1092.1|1091.6|1092.5|1092|1092.1|1091.6|447
1596138000000|2020-07-30 19:40:00|1092.2|1091.7|1092.1|1091.6|1092.4|1091.9|1091.8|1091.3|730
1596138300000|2020-07-30 19:45:00|1092.2|1091.7|1092.2|1091.7|1092.4|1091.9|1091.8|1091.3|619
1596138600000|2020-07-30 19:50:00|1092.1|1091.6|1092.4|1091.9|1093.1|1092.6|1092.1|1091.6|1073
1596138900000|2020-07-30 19:55:00|1092.3|1091.8|1092.1|1091.6|1092.9|1092.4|1092|1091.5|6595
1596139200000|2020-07-30 20:00:00|1092.3|1091.3|1092.3|1091.3|1092.8|1091.8|1092.1|1091.1|602
1596139500000|2020-07-30 20:05:00|1092.2|1091.2|1093.5|1092.5|1093.5|1092.5|1092.2|1091.2|85
1596139800000|2020-07-30 20:10:00|1093.9|1092.9|1093.6|1092.6|1094.7|1093.7|1093.5|1092.5|73
1596140100000|2020-07-30 20:15:00|1094|1093|1094|1093|1094|1093|1094|1093|1
1596140700000|2020-07-30 20:25:00|1095.1|1094.1|1095.1|1094.1|1096.3|1095.3|1095.1|1094.1|136
1596141000000|2020-07-30 20:30:00|1095.2|1094.2|1096.8|1095.8|1096.8|1095.8|1095.2|1094.2|23
1596141300000|2020-07-30 20:35:00|1097|1096|1097.1|1096.1|1098.6|1097.6|1097|1096|52
1596141600000|2020-07-30 20:40:00|1098.2|1097.2|1098|1097|1098.2|1097.2|1097.8|1096.8|71
1596141900000|2020-07-30 20:45:00|1097.9|1096.9|1098|1097|1098.5|1097.5|1097.9|1096.9|22
1596142200000|2020-07-30 20:50:00|1096.5|1095.5|1097.2|1096.2|1097.2|1096.2|1096.5|1095.5|8
1596142500000|2020-07-30 20:55:00|1098.6|1097.6|1098.7|1097.7|1098.7|1097.7|1097.9|1096.9|30
1596143100000|2020-07-30 21:05:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1596143700000|2020-07-30 21:15:00|1098|1097|1096.7|1095.7|1098|1097|1096.7|1095.7|3
1596146400000|2020-07-30 22:00:00|1097.2|1095.2|1097.6|1095.6|1098.7|1096.7|1097.2|1095.2|0
1596146700000|2020-07-30 22:05:00|1097.8|1095.8|1096.4|1094.4|1097.8|1095.8|1096.2|1094.2|0
1596147000000|2020-07-30 22:10:00|1096.5|1094.5|1096.2|1094.2|1096.7|1094.7|1096.2|1094.2|0
1596147300000|2020-07-30 22:15:00|1096.3|1094.3|1096|1094|1096.3|1094.3|1095.8|1093.8|0
1596147600000|2020-07-30 22:20:00|1095.9|1093.9|1096|1094|1096|1094|1095.7|1093.7|0
1596147900000|2020-07-30 22:25:00|1096.1|1094.1|1095.9|1093.9|1096.2|1094.2|1095.8|1093.8|0
1596148200000|2020-07-30 22:30:00|1095.8|1093.8|1095.3|1093.3|1095.8|1093.8|1094.8|1092.8|0
1596148500000|2020-07-30 22:35:00|1095.4|1093.4|1096|1094|1096|1094|1095.3|1093.3|0
1596148800000|2020-07-30 22:40:00|1096.1|1094.1|1095.8|1093.8|1096.3|1094.3|1095.6|1093.6|0
1596149100000|2020-07-30 22:45:00|1095.9|1093.9|1095.9|1093.9|1096.1|1094.1|1095.7|1093.7|0
1596149400000|2020-07-30 22:50:00|1096|1094|1095.8|1093.8|1096|1094|1095.5|1093.5|0
1596149700000|2020-07-30 22:55:00|1095.7|1093.7|1096|1094|1096|1094|1095.7|1093.7|0
1596150000000|2020-07-30 23:00:00|1096.1|1094.1|1096|1094|1096.7|1094.7|1095.7|1093.7|0
1596150300000|2020-07-30 23:05:00|1096.1|1094.1|1096.1|1094.1|1096.2|1094.2|1095.9|1093.9|0
1596150600000|2020-07-30 23:10:00|1096.2|1094.2|1096.3|1094.3|1096.5|1094.5|1095.7|1093.7|0
1596150900000|2020-07-30 23:15:00|1096.4|1094.4|1096.7|1094.7|1097|1095|1096.4|1094.4|0
1596151200000|2020-07-30 23:20:00|1096.6|1094.6|1096.9|1094.9|1097.2|1095.2|1096.6|1094.6|0
1596151500000|2020-07-30 23:25:00|1096.8|1094.8|1097.1|1095.1|1097.1|1095.1|1096.7|1094.7|0
1596151800000|2020-07-30 23:30:00|1097|1095|1096.9|1094.9|1097.7|1095.7|1096.8|1094.8|0
1596152100000|2020-07-30 23:35:00|1096.8|1094.8|1096.9|1094.9|1097.1|1095.1|1096.4|1094.4|0
1596152400000|2020-07-30 23:40:00|1097|1095|1096.9|1094.9|1097.2|1095.2|1096.7|1094.7|0
1596152700000|2020-07-30 23:45:00|1097|1095|1097.3|1095.3|1097.6|1095.6|1097|1095|0
1596153000000|2020-07-30 23:50:00|1097.4|1095.4|1097.7|1095.7|1097.7|1095.7|1097.1|1095.1|0
1596153300000|2020-07-30 23:55:00|1097.6|1095.6|1096.9|1094.9|1097.7|1095.7|1096.7|1094.7|0
1596153600000|2020-07-31 00:00:00|1096.8|1094.8|1098.5|1097.5|1101.2|1100.2|1096.8|1094.8|123
1596153900000|2020-07-31 00:05:00|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|6
1596154200000|2020-07-31 00:10:00|1098.4|1097.4|1097.3|1096.3|1098.4|1097.4|1097.3|1096.3|30
1596154500000|2020-07-31 00:15:00|1097.1|1096.1|1097.3|1096.3|1097.3|1096.3|1097.1|1096.1|4
1596154800000|2020-07-31 00:20:00|1098.3|1097.3|1098.4|1097.4|1098.4|1097.4|1098.3|1097.3|3
1596155100000|2020-07-31 00:25:00|1096.2|1095.2|1096.1|1095.1|1096.2|1095.2|1096.1|1095.1|2
1596155700000|2020-07-31 00:35:00|1095.1|1094.1|1096.5|1095.5|1096.6|1095.6|1095.1|1094.1|16
1596156000000|2020-07-31 00:40:00|1096.1|1095.1|1096.7|1095.7|1096.7|1095.7|1096|1095|5
1596156300000|2020-07-31 00:45:00|1096|1095|1095|1094|1096|1095|1095|1094|12
1596157200000|2020-07-31 01:00:00|1094.5|1093.5|1094.9|1093.9|1095.1|1094.1|1093.6|1092.6|25
1596157500000|2020-07-31 01:05:00|1096.3|1095.3|1097.4|1096.4|1097.4|1096.4|1096.3|1095.3|20
1596157800000|2020-07-31 01:10:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|3
1596158100000|2020-07-31 01:15:00|1096.4|1095.4|1096|1095|1096.4|1095.4|1096|1095|6
1596158400000|2020-07-31 01:20:00|1096.5|1095.5|1096.9|1095.9|1097.2|1096.2|1096.5|1095.5|26
1596158700000|2020-07-31 01:25:00|1097.5|1096.5|1097.6|1096.6|1097.6|1096.6|1097.5|1096.5|13
1596159000000|2020-07-31 01:30:00|1098|1097|1099.7|1098.7|1100|1099|1098|1097|74
1596159300000|2020-07-31 01:35:00|1100.8|1099.8|1103.5|1102.5|1103.5|1102.5|1100.5|1099.5|61
1596159600000|2020-07-31 01:40:00|1104.1|1103.1|1104.4|1103.4|1105.5|1104.5|1103.9|1102.9|22
1596159900000|2020-07-31 01:45:00|1104.3|1103.3|1104.9|1103.9|1105.5|1104.5|1104.3|1103.3|47
1596160200000|2020-07-31 01:50:00|1105|1104|1105|1104|1105.1|1104.1|1105|1104|11
1596160500000|2020-07-31 01:55:00|1105.4|1104.4|1105.1|1104.1|1105.8|1104.8|1105.1|1104.1|8
1596160800000|2020-07-31 02:00:00|1104.9|1103.9|1105.7|1104.7|1105.7|1104.7|1104.9|1103.9|11
1596161100000|2020-07-31 02:05:00|1105.1|1104.1|1104.7|1103.7|1105.2|1104.2|1104.7|1103.7|10
1596161400000|2020-07-31 02:10:00|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|3
1596161700000|2020-07-31 02:15:00|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|3
1596162000000|2020-07-31 02:20:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1
1596162300000|2020-07-31 02:25:00|1100.8|1099.8|1099.8|1098.8|1100.8|1099.8|1099.8|1098.8|10
1596162600000|2020-07-31 02:30:00|1099|1098|1098.9|1097.9|1099|1098|1098.9|1097.9|14
1596163200000|2020-07-31 02:40:00|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1596163500000|2020-07-31 02:45:00|1098.8|1097.8|1098.6|1097.6|1098.8|1097.8|1098.6|1097.6|15
1596164100000|2020-07-31 02:55:00|1097.8|1096.8|1097.1|1096.1|1097.8|1096.8|1097.1|1096.1|4
1596164400000|2020-07-31 03:00:00|1096|1095|1093.5|1092.5|1096|1095|1093.5|1092.5|11
1596164700000|2020-07-31 03:05:00|1094.2|1093.2|1095.3|1094.3|1095.3|1094.3|1094.2|1093.2|5
1596165000000|2020-07-31 03:10:00|1095.6|1094.6|1096.6|1095.6|1096.6|1095.6|1095.6|1094.6|12
1596165300000|2020-07-31 03:15:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1
1596165600000|2020-07-31 03:20:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1
1596165900000|2020-07-31 03:25:00|1097.2|1096.2|1098.1|1097.1|1098.1|1097.1|1097.2|1096.2|5
1596166200000|2020-07-31 03:30:00|1097.6|1096.6|1097.9|1096.9|1097.9|1096.9|1096.5|1095.5|48
1596166500000|2020-07-31 03:35:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|2
1596166800000|2020-07-31 03:40:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|2
1596167100000|2020-07-31 03:45:00|1098.3|1097.3|1097.9|1096.9|1098.3|1097.3|1097.8|1096.8|11
1596168000000|2020-07-31 04:00:00|1097.8|1096.8|1097.4|1096.4|1097.8|1096.8|1097.4|1096.4|7
1596168300000|2020-07-31 04:05:00|1097.2|1096.2|1097.4|1096.4|1097.4|1096.4|1097.2|1096.2|5
1596168900000|2020-07-31 04:15:00|1098|1097|1098.4|1097.4|1098.4|1097.4|1098|1097|5
1596169200000|2020-07-31 04:20:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1098.2|1097.2|18
1596169500000|2020-07-31 04:25:00|1098.2|1097.2|1098|1097|1098.2|1097.2|1098|1097|11
1596170400000|2020-07-31 04:40:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1596171000000|2020-07-31 04:50:00|1098.5|1097.5|1097.8|1096.8|1098.5|1097.5|1097.8|1096.8|10
1596171300000|2020-07-31 04:55:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1
1596172800000|2020-07-31 05:20:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1596173100000|2020-07-31 05:25:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1596173400000|2020-07-31 05:30:00|1095.6|1094.6|1095.6|1094.6|1096.2|1095.2|1095.6|1094.6|4
1596173700000|2020-07-31 05:35:00|1095.9|1094.9|1096.5|1095.5|1096.5|1095.5|1095.8|1094.8|9
1596174000000|2020-07-31 05:40:00|1095|1094|1095.1|1094.1|1095.1|1094.1|1094.6|1093.6|10
1596174300000|2020-07-31 05:45:00|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1
1596174600000|2020-07-31 05:50:00|1095.5|1094.5|1095.3|1094.3|1095.5|1094.5|1095.3|1094.3|2
1596174900000|2020-07-31 05:55:00|1093.8|1092.8|1093.7|1092.7|1093.8|1092.8|1093.3|1092.3|15
1596175200000|2020-07-31 06:00:00|1093.4|1092.4|1093.6|1092.6|1093.6|1092.6|1092.6|1091.6|9
1596175500000|2020-07-31 06:05:00|1094.1|1093.1|1094.4|1093.4|1095|1094|1093.9|1092.9|24
1596175800000|2020-07-31 06:10:00|1095.6|1094.6|1095.3|1094.3|1095.6|1094.6|1095.3|1094.3|19
1596176100000|2020-07-31 06:15:00|1095.5|1094.5|1095.8|1094.8|1095.8|1094.8|1094.7|1093.7|84
1596176400000|2020-07-31 06:20:00|1096.1|1095.1|1096.7|1095.7|1097.3|1096.3|1096|1095|125
1596176700000|2020-07-31 06:25:00|1096.9|1095.9|1096.4|1095.4|1096.9|1095.9|1096.2|1095.2|62
1596177000000|2020-07-31 06:30:00|1096|1095|1096.6|1095.6|1097.3|1096.3|1096|1095|72
1596177300000|2020-07-31 06:35:00|1097.9|1096.9|1099.6|1098.6|1099.6|1098.6|1097.9|1096.9|46
1596177600000|2020-07-31 06:40:00|1099.2|1098.2|1098|1097|1099.2|1098.2|1098|1097|7
1596177900000|2020-07-31 06:45:00|1098.1|1097.1|1097.8|1096.8|1098.1|1097.1|1097.4|1096.4|23
1596178200000|2020-07-31 06:50:00|1097.5|1096.5|1098.5|1097.5|1098.5|1097.5|1097.5|1096.5|18
1596178500000|2020-07-31 06:55:00|1097.6|1096.6|1097.5|1096.5|1098.3|1097.3|1096.6|1095.6|144
1596178800000|2020-07-31 07:00:00|1097.6|1096.6|1096.6|1095.6|1098.9|1097.9|1096.4|1095.4|303
1596179100000|2020-07-31 07:05:00|1096.3|1095.3|1096.1|1095.1|1097.4|1096.4|1095.9|1094.9|163
1596179400000|2020-07-31 07:10:00|1096.2|1095.2|1095.6|1094.6|1096.4|1095.4|1095|1094|335
1596179700000|2020-07-31 07:15:00|1095.3|1094.3|1094.8|1093.8|1095.4|1094.4|1094.4|1093.4|241
1596180000000|2020-07-31 07:20:00|1094.7|1093.7|1096.6|1095.6|1096.6|1095.6|1094.7|1093.7|110
1596180300000|2020-07-31 07:25:00|1096.5|1095.5|1096.9|1095.9|1097.3|1096.3|1095.9|1094.9|86
1596180600000|2020-07-31 07:30:00|1096.8|1095.8|1095.7|1094.7|1098|1097|1095.6|1094.6|815
1596180900000|2020-07-31 07:35:00|1095.6|1094.6|1095.8|1094.8|1096.8|1095.8|1095.4|1094.4|301
1596181200000|2020-07-31 07:40:00|1095.9|1094.9|1095|1094|1096.4|1095.4|1095|1094|164
1596181500000|2020-07-31 07:45:00|1095.2|1094.2|1094.8|1093.8|1095.5|1094.5|1094.5|1093.5|300
1596181800000|2020-07-31 07:50:00|1094.7|1093.7|1094.3|1093.3|1094.9|1093.9|1094.2|1093.2|145
1596182100000|2020-07-31 07:55:00|1094.4|1093.4|1094.3|1093.3|1094.4|1093.4|1093.9|1092.9|208
1596182400000|2020-07-31 08:00:00|1094.1|1093.1|1094|1093|1094.5|1093.5|1093.6|1092.6|350
1596182700000|2020-07-31 08:05:00|1094.1|1093.1|1092.9|1091.9|1094.2|1093.2|1092.7|1091.7|308
1596183000000|2020-07-31 08:10:00|1092.8|1091.8|1093|1092|1093.2|1092.2|1092.4|1091.4|232
1596183300000|2020-07-31 08:15:00|1093.2|1092.2|1092.9|1091.9|1093.4|1092.4|1092.8|1091.8|109
1596183600000|2020-07-31 08:20:00|1093.1|1092.1|1093.4|1092.4|1093.5|1092.5|1093|1092|117
1596183900000|2020-07-31 08:25:00|1093.6|1092.6|1093.2|1092.2|1095.4|1094.4|1093.2|1092.2|441
1596184200000|2020-07-31 08:30:00|1093.4|1092.4|1093.2|1092.2|1093.6|1092.6|1093.1|1092.1|80
1596184500000|2020-07-31 08:35:00|1093.1|1092.1|1094.8|1093.8|1095.1|1094.1|1093.1|1092.1|167
1596184800000|2020-07-31 08:40:00|1094.7|1093.7|1094.3|1093.3|1094.9|1093.9|1094.2|1093.2|128
1596185100000|2020-07-31 08:45:00|1094.2|1093.2|1094.1|1093.1|1094.6|1093.6|1094|1093|225
1596185400000|2020-07-31 08:50:00|1094|1093|1093.6|1092.6|1094|1093|1093.6|1092.6|33
1596185700000|2020-07-31 08:55:00|1093.5|1092.5|1093.6|1092.6|1094|1093|1093.4|1092.4|46
1596186000000|2020-07-31 09:00:00|1093.5|1092.5|1092.1|1091.1|1093.5|1092.5|1092.1|1091.1|317
1596186300000|2020-07-31 09:05:00|1092|1091|1092.9|1091.9|1093.2|1092.2|1092|1091|175
1596186600000|2020-07-31 09:10:00|1092.8|1091.8|1093.2|1092.2|1093.2|1092.2|1092.3|1091.3|78
1596186900000|2020-07-31 09:15:00|1093.1|1092.1|1092.1|1091.1|1093.4|1092.4|1092|1091|75
1596187200000|2020-07-31 09:20:00|1092.2|1091.2|1092|1091|1092.2|1091.2|1091.5|1090.5|141
1596187500000|2020-07-31 09:25:00|1092.1|1091.1|1092.2|1091.2|1092.2|1091.2|1091.8|1090.8|25
1596187800000|2020-07-31 09:30:00|1092.4|1091.4|1092.2|1091.2|1092.5|1091.5|1091.4|1090.4|44
1596188100000|2020-07-31 09:35:00|1092.4|1091.4|1091.8|1090.8|1092.4|1091.4|1091.7|1090.7|129
1596188400000|2020-07-31 09:40:00|1091.9|1090.9|1091.7|1090.7|1092.1|1091.1|1091.4|1090.4|50
1596188700000|2020-07-31 09:45:00|1091.8|1090.8|1091.6|1090.6|1091.8|1090.8|1091.3|1090.3|171
1596189000000|2020-07-31 09:50:00|1091.5|1090.5|1090.9|1089.9|1091.8|1090.8|1090.8|1089.8|158
1596189300000|2020-07-31 09:55:00|1090.8|1089.8|1090.8|1089.8|1091|1090|1090.4|1089.4|116
1596189600000|2020-07-31 10:00:00|1090.7|1089.7|1091.4|1090.4|1091.7|1090.7|1090.6|1089.6|119
1596189900000|2020-07-31 10:05:00|1091.3|1090.3|1091.5|1090.5|1091.6|1090.6|1091.2|1090.2|211
1596190200000|2020-07-31 10:10:00|1091.6|1090.6|1091.6|1090.6|1091.9|1090.9|1091.5|1090.5|46
1596190500000|2020-07-31 10:15:00|1091.5|1090.5|1091.3|1090.3|1091.5|1090.5|1090.4|1089.4|355
1596190800000|2020-07-31 10:20:00|1091.4|1090.4|1092.2|1091.2|1092.2|1091.2|1091.3|1090.3|59
1596191100000|2020-07-31 10:25:00|1092.1|1091.1|1092.3|1091.3|1092.4|1091.4|1091.8|1090.8|23
1596191400000|2020-07-31 10:30:00|1092.2|1091.2|1091.9|1090.9|1092.4|1091.4|1091.9|1090.9|91
1596191700000|2020-07-31 10:35:00|1091.8|1090.8|1091.2|1090.2|1091.8|1090.8|1091.2|1090.2|64
1596192000000|2020-07-31 10:40:00|1091.3|1090.3|1091.6|1090.6|1091.7|1090.7|1091.3|1090.3|42
1596192300000|2020-07-31 10:45:00|1091.7|1090.7|1091.5|1090.5|1092|1091|1091.3|1090.3|186
1596192600000|2020-07-31 10:50:00|1091.3|1090.3|1091.2|1090.2|1091.5|1090.5|1091.2|1090.2|44
1596192900000|2020-07-31 10:55:00|1091.1|1090.1|1091.2|1090.2|1091.8|1090.8|1091.1|1090.1|83
1596193200000|2020-07-31 11:00:00|1091.4|1090.4|1092.4|1091.4|1092.7|1091.7|1091.3|1090.3|239
1596193500000|2020-07-31 11:05:00|1092.5|1091.5|1092.8|1091.8|1093.3|1092.3|1092.4|1091.4|141
1596193800000|2020-07-31 11:10:00|1092.6|1091.6|1092.6|1091.6|1092.7|1091.7|1092.1|1091.1|319
1596194100000|2020-07-31 11:15:00|1092.7|1091.7|1093.1|1092.1|1093.2|1092.2|1092.6|1091.6|97
1596194400000|2020-07-31 11:20:00|1093.2|1092.2|1093|1092|1093.2|1092.2|1092.7|1091.7|86
1596194700000|2020-07-31 11:25:00|1092.9|1091.9|1092.2|1091.2|1092.9|1091.9|1092.2|1091.2|87
1596195000000|2020-07-31 11:30:00|1092.1|1091.1|1092.2|1091.2|1092.5|1091.5|1092.1|1091.1|43
1596195300000|2020-07-31 11:35:00|1092.4|1091.4|1092.3|1091.3|1092.5|1091.5|1092|1091|76
1596195600000|2020-07-31 11:40:00|1092.2|1091.2|1092|1091|1092.5|1091.5|1091.9|1090.9|124
1596195900000|2020-07-31 11:45:00|1091.9|1090.9|1092|1091|1092.4|1091.4|1091.9|1090.9|55
1596196200000|2020-07-31 11:50:00|1091.6|1090.6|1091.6|1090.6|1091.9|1090.9|1091.5|1090.5|37
1596196500000|2020-07-31 11:55:00|1091.9|1090.9|1092.4|1091.4|1092.4|1091.4|1091.9|1090.9|35
1596196800000|2020-07-31 12:00:00|1092.3|1091.3|1093.2|1092.2|1093.4|1092.4|1092.2|1091.2|235
1596197100000|2020-07-31 12:05:00|1093.1|1092.1|1092.9|1091.9|1093.2|1092.2|1092.6|1091.6|351
1596197400000|2020-07-31 12:10:00|1093|1092|1092.9|1091.9|1093.2|1092.2|1092.8|1091.8|112
1596197700000|2020-07-31 12:15:00|1092.8|1091.8|1093.1|1092.1|1093.2|1092.2|1092.8|1091.8|44
1596198000000|2020-07-31 12:20:00|1093.3|1092.3|1093.1|1092.1|1093.5|1092.5|1093.1|1092.1|57
1596198300000|2020-07-31 12:25:00|1093|1092|1092.9|1091.9|1093|1092|1092.7|1091.7|185
1596198600000|2020-07-31 12:30:00|1093|1092|1092.5|1091.5|1093.1|1092.1|1092.5|1091.5|191
1596198900000|2020-07-31 12:35:00|1092.6|1091.6|1092.6|1091.6|1093.1|1092.1|1092.4|1091.4|231
1596199200000|2020-07-31 12:40:00|1092.7|1091.7|1092.8|1091.8|1092.9|1091.9|1092.5|1091.5|265
1596199500000|2020-07-31 12:45:00|1092.7|1091.7|1092.7|1091.7|1093|1092|1092.6|1091.6|168
1596199800000|2020-07-31 12:50:00|1092.6|1091.6|1092.9|1091.9|1093|1092|1092.6|1091.6|228
1596200100000|2020-07-31 12:55:00|1093|1092|1092.5|1091.5|1093.2|1092.2|1092.5|1091.5|252
1596200400000|2020-07-31 13:00:00|1092.6|1091.6|1091.8|1090.8|1092.7|1091.7|1091.7|1090.7|218
1596200700000|2020-07-31 13:05:00|1091.9|1090.9|1092.4|1091.4|1092.4|1091.4|1091.8|1090.8|97
1596201000000|2020-07-31 13:10:00|1092.5|1091.5|1093|1092|1093.1|1092.1|1092.5|1091.5|153
1596201300000|2020-07-31 13:15:00|1092.9|1091.9|1092.6|1091.6|1092.9|1091.9|1092.6|1091.6|303
1596201600000|2020-07-31 13:20:00|1092.7|1091.7|1092.9|1091.9|1092.9|1091.9|1092.5|1091.5|386
1596201900000|2020-07-31 13:25:00|1092.8|1091.8|1093.1|1092.1|1093.3|1092.3|1092.6|1091.6|417
1596202200000|2020-07-31 13:30:00|1092.9|1092.4|1086.8|1086.3|1093.1|1092.6|1086.4|1085.9|6833
1596202500000|2020-07-31 13:35:00|1086.7|1086.2|1086.6|1086.1|1088.5|1088|1086.2|1085.7|3249
1596202800000|2020-07-31 13:40:00|1086.7|1086.2|1087.8|1087.3|1088.2|1087.7|1086.2|1085.7|2586
1596203100000|2020-07-31 13:45:00|1087.9|1087.4|1089|1088.5|1089.5|1089|1087.2|1086.7|1903
1596203400000|2020-07-31 13:50:00|1088.9|1088.4|1089.8|1089.3|1090.3|1089.8|1088.2|1087.7|1797
1596203700000|2020-07-31 13:55:00|1089.9|1089.4|1090.2|1089.7|1090.3|1089.8|1088.7|1088.2|1510
1596204000000|2020-07-31 14:00:00|1090.3|1089.8|1087.7|1087.2|1090.3|1089.8|1087.4|1086.9|1397
1596204300000|2020-07-31 14:05:00|1087.8|1087.3|1087.2|1086.7|1088.3|1087.8|1087|1086.5|1381
1596204600000|2020-07-31 14:10:00|1087.3|1086.8|1087.3|1086.8|1087.8|1087.3|1086.3|1085.8|1565
1596204900000|2020-07-31 14:15:00|1087.2|1086.7|1085.3|1084.8|1087.2|1086.7|1084.9|1084.4|1637
1596205200000|2020-07-31 14:20:00|1085.2|1084.7|1084.8|1084.3|1085.3|1084.8|1083.8|1083.3|2987
1596205500000|2020-07-31 14:25:00|1084.7|1084.2|1083.7|1083.2|1084.8|1084.3|1083.7|1083.2|1864
1596205800000|2020-07-31 14:30:00|1083.6|1083.1|1083.2|1082.7|1084.2|1083.7|1083.1|1082.6|3677
1596206100000|2020-07-31 14:35:00|1083.1|1082.6|1084.6|1084.1|1084.7|1084.2|1082.8|1082.3|2221
1596206400000|2020-07-31 14:40:00|1084.5|1084|1083.1|1082.6|1084.5|1084|1082.7|1082.2|2437
1596206700000|2020-07-31 14:45:00|1083.2|1082.7|1082.6|1082.1|1083.3|1082.8|1081.3|1080.8|2048
1596207000000|2020-07-31 14:50:00|1082.5|1082|1081.6|1081.1|1082.5|1082|1080.6|1080.1|1707
1596207300000|2020-07-31 14:55:00|1081.5|1081|1082.9|1082.4|1083|1082.5|1081|1080.5|1301
1596207600000|2020-07-31 15:00:00|1082.8|1082.3|1083.9|1083.4|1083.9|1083.4|1082.2|1081.7|1491
1596207900000|2020-07-31 15:05:00|1084|1083.5|1083.3|1082.8|1084.4|1083.9|1083.2|1082.7|1298
1596208200000|2020-07-31 15:10:00|1083.4|1082.9|1084.6|1084.1|1084.9|1084.4|1083.2|1082.7|831
1596208500000|2020-07-31 15:15:00|1084.5|1084|1085.1|1084.6|1085.3|1084.8|1084|1083.5|1284
1596208800000|2020-07-31 15:20:00|1085.2|1084.7|1084.5|1084|1085.6|1085.1|1084.5|1084|1045
1596209100000|2020-07-31 15:25:00|1084.6|1084.1|1084.4|1083.9|1085.6|1085.1|1084.3|1083.8|1665
1596209400000|2020-07-31 15:30:00|1084.5|1084|1083.4|1082.9|1084.8|1084.3|1083.3|1082.8|1450
1596209700000|2020-07-31 15:35:00|1083.2|1082.7|1082.4|1081.9|1083.3|1082.8|1082|1081.5|2606
1596210000000|2020-07-31 15:40:00|1082.3|1081.8|1082|1081.5|1082.8|1082.3|1081.9|1081.4|1508
1596210300000|2020-07-31 15:45:00|1081.9|1081.4|1082.8|1082.3|1082.8|1082.3|1081.8|1081.3|1002
1596210600000|2020-07-31 15:50:00|1082.9|1082.4|1082.1|1081.6|1083|1082.5|1082|1081.5|1199
1596210900000|2020-07-31 15:55:00|1082|1081.5|1081.1|1080.6|1082.2|1081.7|1080.5|1080|1594
1596211200000|2020-07-31 16:00:00|1081|1080.5|1080.4|1079.9|1081.2|1080.7|1079.9|1079.4|1503
1596211500000|2020-07-31 16:05:00|1080.3|1079.8|1080.1|1079.6|1081.1|1080.6|1079.6|1079.1|1606
1596211800000|2020-07-31 16:10:00|1080.2|1079.7|1080.1|1079.6|1080.7|1080.2|1079.6|1079.1|1886
1596212100000|2020-07-31 16:15:00|1080.2|1079.7|1079.2|1078.7|1080.5|1080|1078.7|1078.2|1752
1596212400000|2020-07-31 16:20:00|1079.1|1078.6|1079.3|1078.8|1079.6|1079.1|1078.9|1078.4|819
1596212700000|2020-07-31 16:25:00|1079.2|1078.7|1079.9|1079.4|1080.1|1079.6|1078.8|1078.3|854
1596213000000|2020-07-31 16:30:00|1079.8|1079.3|1078.6|1078.1|1079.8|1079.3|1078.6|1078.1|662
1596213300000|2020-07-31 16:35:00|1078.5|1078|1077.5|1077|1078.5|1078|1077.3|1076.8|973
1596213600000|2020-07-31 16:40:00|1077.4|1076.9|1078.2|1077.7|1078.5|1078|1077.4|1076.9|582
1596213900000|2020-07-31 16:45:00|1078.1|1077.6|1078|1077.5|1078.5|1078|1077.8|1077.3|1617
1596214200000|2020-07-31 16:50:00|1077.9|1077.4|1077|1076.5|1078.2|1077.7|1077|1076.5|1786
1596214500000|2020-07-31 16:55:00|1076.9|1076.4|1077.4|1076.9|1077.6|1077.1|1076.5|1076|853
1596214800000|2020-07-31 17:00:00|1077.3|1076.8|1078|1077.5|1078.6|1078.1|1077.1|1076.6|1395
1596215100000|2020-07-31 17:05:00|1078.1|1077.6|1078.7|1078.2|1078.9|1078.4|1078.1|1077.6|810
1596215400000|2020-07-31 17:10:00|1078.6|1078.1|1078.7|1078.2|1079.2|1078.7|1078.6|1078.1|564
1596215700000|2020-07-31 17:15:00|1078.8|1078.3|1079.2|1078.7|1079.2|1078.7|1078.7|1078.2|563
1596216000000|2020-07-31 17:20:00|1079.3|1078.8|1079.5|1079|1079.6|1079.1|1079.2|1078.7|1322
1596216300000|2020-07-31 17:25:00|1079.6|1079.1|1079.7|1079.2|1079.8|1079.3|1079.4|1078.9|1105
1596216600000|2020-07-31 17:30:00|1079.6|1079.1|1079.7|1079.2|1080|1079.5|1079.4|1078.9|661
1596216900000|2020-07-31 17:35:00|1079.4|1078.9|1078.7|1078.2|1079.7|1079.2|1078.6|1078.1|794
1596217200000|2020-07-31 17:40:00|1078.8|1078.3|1079.1|1078.6|1079.7|1079.2|1078.8|1078.3|1222
1596217500000|2020-07-31 17:45:00|1079|1078.5|1078.7|1078.2|1079.1|1078.6|1078.5|1078|1935
1596217800000|2020-07-31 17:50:00|1078.8|1078.3|1078.5|1078|1078.8|1078.3|1078.2|1077.7|1207
1596218100000|2020-07-31 17:55:00|1078.6|1078.1|1077.3|1076.8|1078.6|1078.1|1077.2|1076.7|1078
1596218400000|2020-07-31 18:00:00|1077.2|1076.7|1077.5|1077|1078.1|1077.6|1077.1|1076.6|1280
1596218700000|2020-07-31 18:05:00|1077.4|1076.9|1076.3|1075.8|1077.5|1077|1076.2|1075.7|945
1596219000000|2020-07-31 18:10:00|1076.2|1075.7|1076.3|1075.8|1076.7|1076.2|1076.2|1075.7|786
1596219300000|2020-07-31 18:15:00|1076.2|1075.7|1076.4|1075.9|1077|1076.5|1076.1|1075.6|649
1596219600000|2020-07-31 18:20:00|1076.5|1076|1077.1|1076.6|1077.2|1076.7|1076.4|1075.9|739
1596219900000|2020-07-31 18:25:00|1077|1076.5|1077.4|1076.9|1077.5|1077|1076.9|1076.4|627
1596220200000|2020-07-31 18:30:00|1077.5|1077|1077.5|1077|1077.9|1077.4|1077.3|1076.8|757
1596220500000|2020-07-31 18:35:00|1077.4|1076.9|1077.4|1076.9|1077.9|1077.4|1077.2|1076.7|890
1596220800000|2020-07-31 18:40:00|1077.3|1076.8|1078|1077.5|1078.1|1077.6|1076.9|1076.4|1445
1596221100000|2020-07-31 18:45:00|1077.9|1077.4|1077.9|1077.4|1078.7|1078.2|1077.9|1077.4|1065
1596221400000|2020-07-31 18:50:00|1078|1077.5|1079.3|1078.8|1079.4|1078.9|1078|1077.5|904
1596221700000|2020-07-31 18:55:00|1079.4|1078.9|1080|1079.5|1080.2|1079.7|1079.4|1078.9|1011
1596222000000|2020-07-31 19:00:00|1079.9|1079.4|1081|1080.5|1081.4|1080.9|1079.5|1079|1933
1596222300000|2020-07-31 19:05:00|1080.9|1080.4|1080.6|1080.1|1081.6|1081.1|1080.4|1079.9|1369
1596222600000|2020-07-31 19:10:00|1080.7|1080.2|1080.2|1079.7|1080.7|1080.2|1079.8|1079.3|1616
1596222900000|2020-07-31 19:15:00|1080.1|1079.6|1080.1|1079.6|1080.3|1079.8|1078.9|1078.4|2018
1596223200000|2020-07-31 19:20:00|1080.2|1079.7|1080.1|1079.6|1080.4|1079.9|1079.7|1079.2|1643
1596223500000|2020-07-31 19:25:00|1080|1079.5|1079.8|1079.3|1080.4|1079.9|1079.5|1079|2505
1596223800000|2020-07-31 19:30:00|1079.9|1079.4|1080.5|1080|1080.6|1080.1|1079.7|1079.2|1152
1596224100000|2020-07-31 19:35:00|1080.6|1080.1|1080.4|1079.9|1081.1|1080.6|1080.3|1079.8|898
1596224400000|2020-07-31 19:40:00|1080.3|1079.8|1081.3|1080.8|1081.7|1081.2|1080.3|1079.8|1245
1596224700000|2020-07-31 19:45:00|1081.4|1080.9|1082.5|1082|1082.7|1082.2|1081.4|1080.9|2171
1596225000000|2020-07-31 19:50:00|1082.3|1081.8|1082.1|1081.6|1082.6|1082.1|1081.6|1081.1|2923
1596225300000|2020-07-31 19:55:00|1082|1081.5|1085.2|1084.7|1085.7|1085.2|1081.9|1081.4|29140
1596225600000|2020-07-31 20:00:00|1084.9|1084.4|1083.6|1082.6|1085.1|1084.4|1083.1|1082.1|2145
1596225900000|2020-07-31 20:05:00|1083.5|1082.5|1083.5|1082.5|1083.8|1082.8|1083.1|1082.1|181
1596226200000|2020-07-31 20:10:00|1083.3|1082.3|1084.7|1083.7|1084.7|1083.7|1083.3|1082.3|148
1596226500000|2020-07-31 20:15:00|1084|1083|1084.1|1083.1|1086|1085|1084|1083|14
1596226800000|2020-07-31 20:20:00|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1
1596227100000|2020-07-31 20:25:00|1083.1|1082.1|1082.3|1081.3|1085.7|1084.7|1080.5|1079.5|427
1596227400000|2020-07-31 20:30:00|1082.1|1081.1|1082.3|1081.3|1082.9|1081.9|1081.9|1080.9|34
1596228000000|2020-07-31 20:40:00|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|2
1596228600000|2020-07-31 20:50:00|1083.2|1082.2|1082.5|1081.5|1083.2|1082.2|1082.5|1081.5|6
1596228900000|2020-07-31 20:55:00|1085.2|1084.2|1083.4|1081.4|1085.2|1084.2|1082.8|1081.3|44
1596405600000|2020-08-02 22:00:00|1081.8|1079.8|1082.7|1080.7|1082.8|1080.8|1081.8|1079.8|0
1596405900000|2020-08-02 22:05:00|1082.8|1080.8|1090.3|1089.3|1090.3|1089.3|1082.1|1080.1|0
1596409200000|2020-08-02 23:00:00|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1
1596412200000|2020-08-02 23:50:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|2
1596412500000|2020-08-02 23:55:00|1086.6|1085.6|1085|1084|1086.6|1085.6|1085|1084|9
1596412800000|2020-08-03 00:00:00|1084.9|1083.9|1084.9|1083.9|1086.7|1085.7|1084.9|1083.9|54
1596413100000|2020-08-03 00:05:00|1084.8|1083.8|1083.3|1082.3|1084.8|1083.8|1083.3|1082.3|4
1596413400000|2020-08-03 00:10:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1
1596414000000|2020-08-03 00:20:00|1083|1082|1082.1|1081.1|1083|1082|1082.1|1081.1|3
1596414300000|2020-08-03 00:25:00|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1
1596414600000|2020-08-03 00:30:00|1083.9|1082.9|1084|1083|1084|1083|1083.9|1082.9|2
1596414900000|2020-08-03 00:35:00|1085|1084|1085|1084|1085|1084|1085|1084|6
1596415800000|2020-08-03 00:50:00|1084|1083|1084|1083|1084|1083|1084|1083|1
1596416400000|2020-08-03 01:00:00|1084.5|1083.5|1084.9|1083.9|1085.9|1084.9|1084.5|1083.5|17
1596416700000|2020-08-03 01:05:00|1084.3|1083.3|1085.8|1084.8|1086.2|1085.2|1084.3|1083.3|9
1596417000000|2020-08-03 01:10:00|1086|1085|1087.1|1086.1|1087.1|1086.1|1086|1085|8
1596417300000|2020-08-03 01:15:00|1086.6|1085.6|1087.8|1086.8|1088|1087|1085.8|1084.8|128
1596417600000|2020-08-03 01:20:00|1087.2|1086.2|1087.9|1086.9|1087.9|1086.9|1086.1|1085.1|42
1596417900000|2020-08-03 01:25:00|1088.6|1087.6|1089.4|1088.4|1090.2|1089.2|1088|1087|114
1596418200000|2020-08-03 01:30:00|1090.1|1089.1|1088.1|1087.1|1092.3|1091.3|1087.6|1086.6|59
1596418500000|2020-08-03 01:35:00|1088.7|1087.7|1089.5|1088.5|1089.5|1088.5|1088.7|1087.7|7
1596418800000|2020-08-03 01:40:00|1090.7|1089.7|1090|1089|1092|1091|1088.8|1087.8|55
1596419100000|2020-08-03 01:45:00|1091.3|1090.3|1087.7|1086.7|1091.3|1090.3|1087.7|1086.7|40
1596419400000|2020-08-03 01:50:00|1087.4|1086.4|1088.5|1087.5|1090|1089|1087.4|1086.4|13
1596419700000|2020-08-03 01:55:00|1088.4|1087.4|1088.8|1087.8|1088.8|1087.8|1088.4|1087.4|7
1596420000000|2020-08-03 02:00:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|4
1596420300000|2020-08-03 02:05:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|3
1596420600000|2020-08-03 02:10:00|1087.1|1086.1|1086.4|1085.4|1087.1|1086.1|1086.4|1085.4|12
1596420900000|2020-08-03 02:15:00|1086.1|1085.1|1087.2|1086.2|1087.2|1086.2|1085.7|1084.7|13
1596421200000|2020-08-03 02:20:00|1087.3|1086.3|1087.4|1086.4|1087.4|1086.4|1086.1|1085.1|4
1596421500000|2020-08-03 02:25:00|1086.6|1085.6|1085.6|1084.6|1086.6|1085.6|1085.6|1084.6|15
1596421800000|2020-08-03 02:30:00|1083.9|1082.9|1085.5|1084.5|1085.5|1084.5|1083.9|1082.9|6
1596422100000|2020-08-03 02:35:00|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1
1596422400000|2020-08-03 02:40:00|1087.3|1086.3|1087.4|1086.4|1087.4|1086.4|1087.3|1086.3|5
1596422700000|2020-08-03 02:45:00|1085.2|1084.2|1085.5|1084.5|1086.1|1085.1|1085.2|1084.2|13
1596423000000|2020-08-03 02:50:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1
1596423300000|2020-08-03 02:55:00|1086.5|1085.5|1086|1085|1086.5|1085.5|1086|1085|5
1596423600000|2020-08-03 03:00:00|1085.9|1084.9|1086.9|1085.9|1086.9|1085.9|1085.9|1084.9|6
1596424200000|2020-08-03 03:10:00|1087.2|1086.2|1086.7|1085.7|1087.9|1086.9|1086.7|1085.7|11
1596424500000|2020-08-03 03:15:00|1087.7|1086.7|1085|1084|1087.7|1086.7|1085|1084|4
1596424800000|2020-08-03 03:20:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1
1596425100000|2020-08-03 03:25:00|1083.3|1082.3|1085.2|1084.2|1085.2|1084.2|1083.3|1082.3|6
1596425400000|2020-08-03 03:30:00|1084.5|1083.5|1086|1085|1086.3|1085.3|1084.5|1083.5|12
1596425700000|2020-08-03 03:35:00|1086.5|1085.5|1086.6|1085.6|1086.7|1085.7|1086.5|1085.5|8
1596426000000|2020-08-03 03:40:00|1085.3|1084.3|1086.5|1085.5|1086.5|1085.5|1085.3|1084.3|2
1596426300000|2020-08-03 03:45:00|1085.6|1084.6|1085|1084|1085.9|1084.9|1085|1084|13
1596426600000|2020-08-03 03:50:00|1084|1083|1085|1084|1085|1084|1084|1083|2
1596426900000|2020-08-03 03:55:00|1084|1083|1085.1|1084.1|1085.1|1084.1|1084|1083|3
1596427200000|2020-08-03 04:00:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1
1596427500000|2020-08-03 04:05:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1
1596428100000|2020-08-03 04:15:00|1083.9|1082.9|1084.4|1083.4|1084.7|1083.7|1083.9|1082.9|36
1596428400000|2020-08-03 04:20:00|1084.2|1083.2|1084.3|1083.3|1084.3|1083.3|1084.2|1083.2|5
1596428700000|2020-08-03 04:25:00|1084.8|1083.8|1084.7|1083.7|1084.8|1083.8|1084.6|1083.6|50
1596429000000|2020-08-03 04:30:00|1084.1|1083.1|1084.8|1083.8|1084.8|1083.8|1083.3|1082.3|24
1596429300000|2020-08-03 04:35:00|1084.7|1083.7|1085.3|1084.3|1085.3|1084.3|1084.7|1083.7|8
1596430800000|2020-08-03 05:00:00|1084.9|1083.9|1085.7|1084.7|1085.7|1084.7|1084.9|1083.9|2
1596431100000|2020-08-03 05:05:00|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1
1596431700000|2020-08-03 05:15:00|||||||||1
1596432300000|2020-08-03 05:25:00|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|49
1596432600000|2020-08-03 05:30:00|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1
1596433800000|2020-08-03 05:50:00|1088.7|1087.7|1088.5|1087.5|1089.1|1088.1|1088.5|1087.5|16
1596434100000|2020-08-03 05:55:00|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|2
1596434400000|2020-08-03 06:00:00|1088.8|1087.8|1087.7|1086.7|1088.9|1087.9|1087.7|1086.7|37
1596434700000|2020-08-03 06:05:00|1088|1087|1088|1087|1088|1087|1088|1087|2
1596435000000|2020-08-03 06:10:00|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.1|1086.1|21
1596435300000|2020-08-03 06:15:00|1087.3|1086.3|1087.5|1086.5|1087.9|1086.9|1087.1|1086.1|11
1596435600000|2020-08-03 06:20:00|1087.2|1086.2|1086.4|1085.4|1087.4|1086.4|1086.1|1085.1|77
1596435900000|2020-08-03 06:25:00|1086.8|1085.8|1087.4|1086.4|1087.4|1086.4|1086.5|1085.5|38
1596436200000|2020-08-03 06:30:00|1087|1086|1087.3|1086.3|1087.5|1086.5|1086.9|1085.9|99
1596436500000|2020-08-03 06:35:00|1087.4|1086.4|1088|1087|1088|1087|1087.3|1086.3|37
1596436800000|2020-08-03 06:40:00|1087.9|1086.9|1087.9|1086.9|1088|1087|1087.2|1086.2|79
1596437100000|2020-08-03 06:45:00|1088.2|1087.2|1089.2|1088.2|1089.3|1088.3|1088.2|1087.2|67
1596437400000|2020-08-03 06:50:00|1088.9|1087.9|1087.9|1086.9|1088.9|1087.9|1087.6|1086.6|84
1596437700000|2020-08-03 06:55:00|1087.8|1086.8|1087.4|1086.4|1087.9|1086.9|1087.1|1086.1|57
1596438000000|2020-08-03 07:00:00|1087.7|1086.7|1087.3|1086.3|1088.1|1087.1|1086.3|1085.3|195
1596438300000|2020-08-03 07:05:00|1087.9|1086.9|1086.3|1085.3|1087.9|1086.9|1086.1|1085.1|129
1596438600000|2020-08-03 07:10:00|1086.1|1085.1|1085.8|1084.8|1086.7|1085.7|1085.7|1084.7|170
1596438900000|2020-08-03 07:15:00|1085.7|1084.7|1085.5|1084.5|1085.8|1084.8|1085|1084|243
1596439200000|2020-08-03 07:20:00|1085.4|1084.4|1085.5|1084.5|1085.6|1084.6|1085.1|1084.1|43
1596439500000|2020-08-03 07:25:00|1085.6|1084.6|1083.7|1082.7|1085.7|1084.7|1083.6|1082.6|263
1596439800000|2020-08-03 07:30:00|1083.6|1082.6|1085|1084|1085.1|1084.1|1083.6|1082.6|85
1596440100000|2020-08-03 07:35:00|1085.1|1084.1|1085|1084|1085.1|1084.1|1084.5|1083.5|73
1596440400000|2020-08-03 07:40:00|1084.9|1083.9|1084.8|1083.8|1085.1|1084.1|1084.5|1083.5|266
1596440700000|2020-08-03 07:45:00|1084.9|1083.9|1085.2|1084.2|1085.5|1084.5|1084.5|1083.5|156
1596441000000|2020-08-03 07:50:00|1085.4|1084.4|1086.3|1085.3|1086.5|1085.5|1085.4|1084.4|306
1596441300000|2020-08-03 07:55:00|1086.4|1085.4|1087.6|1086.6|1087.7|1086.7|1086.3|1085.3|367
1596441600000|2020-08-03 08:00:00|1087.7|1086.7|1088.8|1087.8|1089|1088|1087.1|1086.1|376
1596441900000|2020-08-03 08:05:00|1088.9|1087.9|1087.8|1086.8|1088.9|1087.9|1087.6|1086.6|366
1596442200000|2020-08-03 08:10:00|1087.9|1086.9|1087.2|1086.2|1088.2|1087.2|1087|1086|147
1596442500000|2020-08-03 08:15:00|1087.4|1086.4|1086.2|1085.2|1087.5|1086.5|1086.1|1085.1|180
1596442800000|2020-08-03 08:20:00|1086.4|1085.4|1086.5|1085.5|1086.8|1085.8|1086.2|1085.2|148
1596443100000|2020-08-03 08:25:00|1086.4|1085.4|1086.7|1085.7|1086.9|1085.9|1086.2|1085.2|196
1596443400000|2020-08-03 08:30:00|1086.8|1085.8|1085.7|1084.7|1086.8|1085.8|1085.6|1084.6|86
1596443700000|2020-08-03 08:35:00|1085.8|1084.8|1085.3|1084.3|1086|1085|1085.3|1084.3|98
1596444000000|2020-08-03 08:40:00|1085.2|1084.2|1085.9|1084.9|1085.9|1084.9|1084.7|1083.7|211
1596444300000|2020-08-03 08:45:00|1085.8|1084.8|1085.6|1084.6|1086.1|1085.1|1085.4|1084.4|102
1596444600000|2020-08-03 08:50:00|1085.7|1084.7|1085.9|1084.9|1086.1|1085.1|1085.7|1084.7|60
1596444900000|2020-08-03 08:55:00|1086|1085|1085.8|1084.8|1086.2|1085.2|1085.6|1084.6|47
1596445200000|2020-08-03 09:00:00|1085.7|1084.7|1086.3|1085.3|1086.7|1085.7|1085.7|1084.7|98
1596445500000|2020-08-03 09:05:00|1086.2|1085.2|1085.3|1084.3|1086.3|1085.3|1085.3|1084.3|147
1596445800000|2020-08-03 09:10:00|1085.1|1084.1|1084.9|1083.9|1085.5|1084.5|1084.6|1083.6|137
1596446100000|2020-08-03 09:15:00|1084.7|1083.7|1085|1084|1085.3|1084.3|1084.4|1083.4|244
1596446400000|2020-08-03 09:20:00|1085.1|1084.1|1085.7|1084.7|1085.8|1084.8|1084.9|1083.9|92
1596446700000|2020-08-03 09:25:00|1085.6|1084.6|1086|1085|1086.6|1085.6|1085.6|1084.6|152
1596447000000|2020-08-03 09:30:00|1086.1|1085.1|1085.8|1084.8|1086.4|1085.4|1085.7|1084.7|390
1596447300000|2020-08-03 09:35:00|1085.7|1084.7|1086.4|1085.4|1086.4|1085.4|1085.6|1084.6|115
1596447600000|2020-08-03 09:40:00|1086.5|1085.5|1086.2|1085.2|1086.5|1085.5|1085.6|1084.6|231
1596447900000|2020-08-03 09:45:00|1086.3|1085.3|1086.1|1085.1|1086.5|1085.5|1085.8|1084.8|94
1596448200000|2020-08-03 09:50:00|1086.2|1085.2|1085.9|1084.9|1086.3|1085.3|1085.8|1084.8|72
1596448500000|2020-08-03 09:55:00|1086|1085|1086.1|1085.1|1086.4|1085.4|1086|1085|113
1596448800000|2020-08-03 10:00:00|1086.2|1085.2|1086.1|1085.1|1086.4|1085.4|1085.9|1084.9|205
1596449100000|2020-08-03 10:05:00|1086.2|1085.2|1086.3|1085.3|1086.7|1085.7|1086.1|1085.1|100
1596449400000|2020-08-03 10:10:00|1086.4|1085.4|1087|1086|1087.1|1086.1|1086.4|1085.4|137
1596449700000|2020-08-03 10:15:00|1086.8|1085.8|1086|1085|1086.8|1085.8|1086|1085|127
1596450000000|2020-08-03 10:20:00|1086.1|1085.1|1087.3|1086.3|1087.6|1086.6|1086.1|1085.1|402
1596450300000|2020-08-03 10:25:00|1087.4|1086.4|1087.4|1086.4|1087.5|1086.5|1087.2|1086.2|178
1596450600000|2020-08-03 10:30:00|1087.3|1086.3|1087.1|1086.1|1087.6|1086.6|1087.1|1086.1|98
1596450900000|2020-08-03 10:35:00|1087.3|1086.3|1088.8|1087.8|1088.9|1087.9|1087.3|1086.3|384
1596451200000|2020-08-03 10:40:00|1088.7|1087.7|1089.5|1088.5|1089.6|1088.6|1088.7|1087.7|211
1596451500000|2020-08-03 10:45:00|1089.6|1088.6|1089.8|1088.8|1089.9|1088.9|1089.5|1088.5|144
1596451800000|2020-08-03 10:50:00|1089.9|1088.9|1090|1089|1090.1|1089.1|1089.7|1088.7|117
1596452100000|2020-08-03 10:55:00|1089.9|1088.9|1090|1089|1090.4|1089.4|1089.8|1088.8|159
1596452400000|2020-08-03 11:00:00|1090.1|1089.1|1090|1089|1090.4|1089.4|1089.8|1088.8|159
1596452700000|2020-08-03 11:05:00|1090.1|1089.1|1089.6|1088.6|1090.3|1089.3|1089.6|1088.6|220
1596453000000|2020-08-03 11:10:00|1089.5|1088.5|1089.9|1088.9|1089.9|1088.9|1089.3|1088.3|179
1596453300000|2020-08-03 11:15:00|1090|1089|1089.4|1088.4|1090|1089|1089.3|1088.3|109
1596453600000|2020-08-03 11:20:00|1089.5|1088.5|1089.6|1088.6|1089.9|1088.9|1089.5|1088.5|137
1596453900000|2020-08-03 11:25:00|1089.5|1088.5|1089.9|1088.9|1090|1089|1089.4|1088.4|90
1596454200000|2020-08-03 11:30:00|1090|1089|1090.8|1089.8|1090.8|1089.8|1090|1089|140
1596454500000|2020-08-03 11:35:00|1090.9|1089.9|1091.1|1090.1|1091.3|1090.3|1090.9|1089.9|290
1596454800000|2020-08-03 11:40:00|1091|1090|1091|1090|1091.4|1090.4|1090.8|1089.8|87
1596455100000|2020-08-03 11:45:00|1091.1|1090.1|1091.1|1090.1|1091.2|1090.2|1090.9|1089.9|143
1596455400000|2020-08-03 11:50:00|1091.2|1090.2|1091.7|1090.7|1092|1091|1091.1|1090.1|74
1596455700000|2020-08-03 11:55:00|1091.8|1090.8|1092|1091|1092|1091|1091.6|1090.6|169
1596456000000|2020-08-03 12:00:00|1092.1|1091.1|1091.9|1090.9|1092.3|1091.3|1091.2|1090.2|286
1596456300000|2020-08-03 12:05:00|1091.8|1090.8|1091.8|1090.8|1092|1091|1091.6|1090.6|155
1596456600000|2020-08-03 12:10:00|1091.7|1090.7|1091|1090|1091.7|1090.7|1090.9|1089.9|49
1596456900000|2020-08-03 12:15:00|1091.1|1090.1|1090.7|1089.7|1091.1|1090.1|1090.5|1089.5|156
1596457200000|2020-08-03 12:20:00|1090.8|1089.8|1090.5|1089.5|1090.9|1089.9|1090.5|1089.5|109
1596457500000|2020-08-03 12:25:00|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090.6|1089.6|38
1596457800000|2020-08-03 12:30:00|1090.9|1089.9|1090.2|1089.2|1091|1090|1090.2|1089.2|101
1596458100000|2020-08-03 12:35:00|1090.1|1089.1|1090.7|1089.7|1090.7|1089.7|1090.1|1089.1|54
1596458400000|2020-08-03 12:40:00|1090.8|1089.8|1090.5|1089.5|1090.8|1089.8|1090.5|1089.5|75
1596458700000|2020-08-03 12:45:00|1090.4|1089.4|1090.2|1089.2|1090.5|1089.5|1090.2|1089.2|59
1596459000000|2020-08-03 12:50:00|1090.1|1089.1|1090.4|1089.4|1090.8|1089.8|1090.1|1089.1|189
1596459300000|2020-08-03 12:55:00|1090.3|1089.3|1089.4|1088.4|1090.3|1089.3|1089.3|1088.3|190
1596459600000|2020-08-03 13:00:00|1089.5|1088.5|1089.2|1088.2|1089.5|1088.5|1089.1|1088.1|332
1596459900000|2020-08-03 13:05:00|1089.3|1088.3|1088|1087|1089.6|1088.6|1087.9|1086.9|451
1596460200000|2020-08-03 13:10:00|1088.1|1087.1|1088.1|1087.1|1088.5|1087.5|1087.8|1086.8|267
1596460500000|2020-08-03 13:15:00|1088.2|1087.2|1087.9|1086.9|1088.3|1087.3|1087.8|1086.8|150
1596460800000|2020-08-03 13:20:00|1087.8|1086.8|1087.7|1086.7|1087.9|1086.9|1087.4|1086.4|357
1596461100000|2020-08-03 13:25:00|1087.6|1086.6|1088.2|1087.2|1088.4|1087.4|1087.6|1086.6|346
1596461400000|2020-08-03 13:30:00|1088|1087.5|1087.5|1087|1088.6|1088.1|1087.2|1086.7|3682
1596461700000|2020-08-03 13:35:00|1087.6|1087.1|1090|1089.5|1090.3|1089.8|1087.4|1086.9|2421
1596462000000|2020-08-03 13:40:00|1089.9|1089.4|1091.6|1091.1|1091.7|1091.2|1089.8|1089.3|1274
1596462300000|2020-08-03 13:45:00|1091.7|1091.2|1091.9|1091.4|1092.4|1091.9|1091.3|1090.8|1817
1596462600000|2020-08-03 13:50:00|1092|1091.5|1090.7|1090.2|1092.1|1091.6|1090.5|1090|2262
1596462900000|2020-08-03 13:55:00|1090.8|1090.3|1091.2|1090.7|1091.3|1090.8|1090.5|1090|1080
1596463200000|2020-08-03 14:00:00|1091.3|1090.8|1092.2|1091.7|1092.8|1092.3|1091.3|1090.8|1681
1596463500000|2020-08-03 14:05:00|1092.3|1091.8|1093.3|1092.8|1093.4|1092.9|1092.1|1091.6|1761
1596463800000|2020-08-03 14:10:00|1093.4|1092.9|1093.8|1093.3|1094|1093.5|1093.2|1092.7|1753
1596464100000|2020-08-03 14:15:00|1093.9|1093.4|1093.2|1092.7|1094|1093.5|1093|1092.5|1629
1596464400000|2020-08-03 14:20:00|1093.3|1092.8|1093|1092.5|1093.4|1092.9|1092.3|1091.8|1926
1596464700000|2020-08-03 14:25:00|1093.1|1092.6|1092.5|1092|1093.5|1093|1092.5|1092|1940
1596465000000|2020-08-03 14:30:00|1092.6|1092.1|1092.9|1092.4|1093.2|1092.7|1092.3|1091.8|1036
1596465300000|2020-08-03 14:35:00|1092.8|1092.3|1092.5|1092|1093.1|1092.6|1092.2|1091.7|1304
1596465600000|2020-08-03 14:40:00|1092.6|1092.1|1092.2|1091.7|1092.7|1092.2|1091.9|1091.4|771
1596465900000|2020-08-03 14:45:00|1092.1|1091.6|1090.9|1090.4|1092.4|1091.9|1090.9|1090.4|1369
1596466200000|2020-08-03 14:50:00|1091|1090.5|1091.4|1090.9|1091.8|1091.3|1090.8|1090.3|1370
1596466500000|2020-08-03 14:55:00|1091.5|1091|1091.4|1090.9|1091.9|1091.4|1091|1090.5|1299
1596466800000|2020-08-03 15:00:00|1091.5|1091|1092.4|1091.9|1092.5|1092|1091.3|1090.8|1234
1596467100000|2020-08-03 15:05:00|1092.5|1092|1092.4|1091.9|1092.6|1092.1|1092.1|1091.6|926
1596467400000|2020-08-03 15:10:00|1092.5|1092|1091.9|1091.4|1092.6|1092.1|1091.7|1091.2|546
1596467700000|2020-08-03 15:15:00|1092|1091.5|1092.3|1091.8|1092.4|1091.9|1091.8|1091.3|552
1596468000000|2020-08-03 15:20:00|1092.4|1091.9|1091.9|1091.4|1092.5|1092|1091.9|1091.4|1422
1596468300000|2020-08-03 15:25:00|1092|1091.5|1092|1091.5|1092.5|1092|1091.7|1091.2|1917
1596468600000|2020-08-03 15:30:00|1092.1|1091.6|1091|1090.5|1092.1|1091.6|1090.9|1090.4|1891
1596468900000|2020-08-03 15:35:00|1090.9|1090.4|1090.2|1089.7|1091|1090.5|1090.2|1089.7|1681
1596469200000|2020-08-03 15:40:00|1090.3|1089.8|1090.5|1090|1090.8|1090.3|1090.1|1089.6|1385
1596469500000|2020-08-03 15:45:00|1090.6|1090.1|1090.8|1090.3|1090.9|1090.4|1090.1|1089.6|1144
1596469800000|2020-08-03 15:50:00|1090.9|1090.4|1090.9|1090.4|1091.1|1090.6|1090.7|1090.2|842
1596470100000|2020-08-03 15:55:00|1090.8|1090.3|1089.9|1089.4|1090.9|1090.4|1089.9|1089.4|1278
1596470400000|2020-08-03 16:00:00|1090|1089.5|1089.6|1089.1|1090.3|1089.8|1089.5|1089|1171
1596470700000|2020-08-03 16:05:00|1089.5|1089|1090|1089.5|1090|1089.5|1089.3|1088.8|956
1596471000000|2020-08-03 16:10:00|1090.1|1089.6|1089.4|1088.9|1090.2|1089.7|1089.3|1088.8|915
1596471300000|2020-08-03 16:15:00|1089.5|1089|1089.1|1088.6|1089.6|1089.1|1089.1|1088.6|754
1596471600000|2020-08-03 16:20:00|1089.2|1088.7|1089.6|1089.1|1089.7|1089.2|1088.9|1088.4|699
1596471900000|2020-08-03 16:25:00|1089.5|1089|1089.5|1089|1089.6|1089.1|1089|1088.5|753
1596472200000|2020-08-03 16:30:00|1089.4|1088.9|1089.5|1089|1089.7|1089.2|1089.3|1088.8|558
1596472500000|2020-08-03 16:35:00|1089.6|1089.1|1089.8|1089.3|1089.9|1089.4|1089.4|1088.9|756
1596472800000|2020-08-03 16:40:00|1089.7|1089.2|1089.5|1089|1089.9|1089.4|1089.4|1088.9|710
1596473100000|2020-08-03 16:45:00|1089.4|1088.9|1090.2|1089.7|1090.3|1089.8|1089.4|1088.9|601
1596473400000|2020-08-03 16:50:00|1090.3|1089.8|1090.3|1089.8|1090.4|1089.9|1089.9|1089.4|655
1596473700000|2020-08-03 16:55:00|1090.4|1089.9|1090.3|1089.8|1090.5|1090|1090.1|1089.6|581
1596474000000|2020-08-03 17:00:00|1090.2|1089.7|1089.9|1089.4|1090.5|1090|1089.9|1089.4|791
1596474300000|2020-08-03 17:05:00|1090|1089.5|1090.2|1089.7|1090.5|1090|1090|1089.5|448
1596474600000|2020-08-03 17:10:00|1090.3|1089.8|1090|1089.5|1090.4|1089.9|1090|1089.5|449
1596474900000|2020-08-03 17:15:00|1090.1|1089.6|1090.2|1089.7|1090.3|1089.8|1089.8|1089.3|447
1596475200000|2020-08-03 17:20:00|1090.3|1089.8|1090.7|1090.2|1090.7|1090.2|1090.1|1089.6|617
1596475500000|2020-08-03 17:25:00|1090.6|1090.1|1090.3|1089.8|1090.9|1090.4|1090.2|1089.7|557
1596475800000|2020-08-03 17:30:00|1090.4|1089.9|1090.8|1090.3|1090.8|1090.3|1090.3|1089.8|594
1596476100000|2020-08-03 17:35:00|1090.7|1090.2|1090.2|1089.7|1090.8|1090.3|1090.1|1089.6|666
1596476400000|2020-08-03 17:40:00|1090.3|1089.8|1089.9|1089.4|1090.3|1089.8|1089.7|1089.2|462
1596476700000|2020-08-03 17:45:00|1090|1089.5|1090.6|1090.1|1090.6|1090.1|1089.9|1089.4|640
1596477000000|2020-08-03 17:50:00|1090.5|1090|1091|1090.5|1091.1|1090.6|1090.5|1090|458
1596477300000|2020-08-03 17:55:00|1090.9|1090.4|1090.6|1090.1|1091.1|1090.6|1090.5|1090|528
1596477600000|2020-08-03 18:00:00|1090.7|1090.2|1090.6|1090.1|1090.9|1090.4|1090.4|1089.9|799
1596477900000|2020-08-03 18:05:00|1090.7|1090.2|1090.2|1089.7|1090.7|1090.2|1090.1|1089.6|520
1596478200000|2020-08-03 18:10:00|1090.3|1089.8|1091.5|1091|1091.6|1091.1|1090.3|1089.8|704
1596478500000|2020-08-03 18:15:00|1091.6|1091.1|1091.7|1091.2|1092|1091.5|1091.5|1091|579
1596478800000|2020-08-03 18:20:00|1091.8|1091.3|1091.6|1091.1|1091.9|1091.4|1091.5|1091|710
1596479100000|2020-08-03 18:25:00|1091.5|1091|1091.6|1091.1|1091.8|1091.3|1091.4|1090.9|604
1596479400000|2020-08-03 18:30:00|1091.5|1091|1091.8|1091.3|1091.9|1091.4|1091.5|1091|560
1596479700000|2020-08-03 18:35:00|1091.9|1091.4|1092|1091.5|1092.1|1091.6|1091.7|1091.2|603
1596480000000|2020-08-03 18:40:00|1092.1|1091.6|1091.9|1091.4|1092.2|1091.7|1091.9|1091.4|696
1596480300000|2020-08-03 18:45:00|1092|1091.5|1091.8|1091.3|1092.2|1091.7|1091.6|1091.1|691
1596480600000|2020-08-03 18:50:00|1091.7|1091.2|1092.1|1091.6|1092.3|1091.8|1091.6|1091.1|678
1596480900000|2020-08-03 18:55:00|1092|1091.5|1092.3|1091.8|1092.5|1092|1092|1091.5|686
1596481200000|2020-08-03 19:00:00|1092.4|1091.9|1091.9|1091.4|1092.6|1092.1|1091.9|1091.4|645
1596481500000|2020-08-03 19:05:00|1092|1091.5|1091.6|1091.1|1092|1091.5|1091.5|1091|459
1596481800000|2020-08-03 19:10:00|1091.7|1091.2|1091|1090.5|1091.8|1091.3|1090.7|1090.2|639
1596482100000|2020-08-03 19:15:00|1090.9|1090.4|1090.3|1089.8|1091.1|1090.6|1089.9|1089.4|774
1596482400000|2020-08-03 19:20:00|1090.2|1089.7|1090.6|1090.1|1090.8|1090.3|1089.9|1089.4|816
1596482700000|2020-08-03 19:25:00|1090.7|1090.2|1090.1|1089.6|1090.8|1090.3|1089.9|1089.4|989
1596483000000|2020-08-03 19:30:00|1090|1089.5|1089.5|1089|1090.3|1089.8|1088.8|1088.3|1124
1596483300000|2020-08-03 19:35:00|1089.6|1089.1|1090.3|1089.8|1090.5|1090|1089.5|1089|525
1596483600000|2020-08-03 19:40:00|1090.2|1089.7|1090.5|1090|1090.6|1090.1|1090|1089.5|889
1596483900000|2020-08-03 19:45:00|1090.4|1089.9|1090.6|1090.1|1091.2|1090.7|1090.4|1089.9|796
1596484200000|2020-08-03 19:50:00|1090.7|1090.2|1091.8|1091.3|1091.8|1091.3|1089.8|1089.3|1951
1596484500000|2020-08-03 19:55:00|1091.7|1091.2|1092.4|1091.9|1092.6|1092.1|1091.1|1090.6|8182
1596484800000|2020-08-03 20:00:00|1092.6|1091.6|1092.5|1091.5|1092.8|1091.8|1091.9|1090.9|934
1596485100000|2020-08-03 20:05:00|1092.4|1091.4|1092.8|1091.8|1092.8|1091.8|1092.3|1091.3|283
1596485400000|2020-08-03 20:10:00|1092.7|1091.7|1092|1091|1093.1|1092.1|1092|1091|237
1596486300000|2020-08-03 20:25:00|1092.7|1091.7|1093.2|1092.2|1093.3|1092.3|1092.7|1091.7|66
1596486600000|2020-08-03 20:30:00|1093.3|1092.3|1093.1|1092.1|1093.6|1092.6|1093|1092|28
1596486900000|2020-08-03 20:35:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1596487200000|2020-08-03 20:40:00|1093.1|1092.1|1092.2|1091.2|1093.1|1092.1|1092.2|1091.2|38
1596487800000|2020-08-03 20:50:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|6
1596488100000|2020-08-03 20:55:00|1092|1091|1092|1091|1092|1091|1092|1091|4
1596492000000|2020-08-03 22:00:00|1092.3|1090.3|1092|1090|1092.9|1090.9|1091.3|1089.3|0
1596492300000|2020-08-03 22:05:00|1091.9|1089.9|1091.9|1089.9|1092|1090|1091.5|1089.5|0
1596492600000|2020-08-03 22:10:00|1091.8|1089.8|1091.7|1089.7|1092|1090|1091.7|1089.7|0
1596492900000|2020-08-03 22:15:00|1091.8|1089.8|1092|1090|1092|1090|1091.8|1089.8|0
1596493200000|2020-08-03 22:20:00|1091.9|1089.9|1092|1090|1092|1090|1091.7|1089.7|0
1596493500000|2020-08-03 22:25:00|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|1091.7|1089.7|0
1596493800000|2020-08-03 22:30:00|1091.8|1089.8|1091.5|1089.5|1091.8|1089.8|1091.5|1089.5|0
1596494100000|2020-08-03 22:35:00|1091.6|1089.6|1091.7|1089.7|1091.8|1089.8|1091.5|1089.5|0
1596494400000|2020-08-03 22:40:00|1091.8|1089.8|1091.9|1089.9|1091.9|1089.9|1091.8|1089.8|0
1596494700000|2020-08-03 22:45:00|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1091.6|1089.6|0
1596495000000|2020-08-03 22:50:00|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|1091.8|1089.8|0
1596495300000|2020-08-03 22:55:00|1092|1090|1092|1090|1092.1|1090.1|1091.9|1089.9|0
1596495600000|2020-08-03 23:00:00|1091.9|1089.9|1092|1090|1092|1090|1091.8|1089.8|0
1596495900000|2020-08-03 23:05:00|1091.9|1089.9|1091.9|1089.9|1092|1090|1091.9|1089.9|0
1596496200000|2020-08-03 23:10:00|1092|1090|1092.1|1090.1|1092.3|1090.3|1091.6|1089.6|0
1596496500000|2020-08-03 23:15:00|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1092|1090|0
1596496800000|2020-08-03 23:20:00|1092.3|1090.3|1092.4|1090.4|1092.4|1090.4|1092.2|1090.2|0
1596497100000|2020-08-03 23:25:00|1092.5|1090.5|1092.2|1090.2|1092.5|1090.5|1092.2|1090.2|0
1596497400000|2020-08-03 23:30:00|1092.3|1090.3|1092.7|1090.7|1092.7|1090.7|1092.3|1090.3|0
1596497700000|2020-08-03 23:35:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.6|1090.6|0
1596498000000|2020-08-03 23:40:00|1092.8|1090.8|1092.3|1090.3|1092.8|1090.8|1092.2|1090.2|0
1596498300000|2020-08-03 23:45:00|1092.4|1090.4|1092.4|1090.4|1092.5|1090.5|1092.3|1090.3|0
1596498600000|2020-08-03 23:50:00|1092.3|1090.3|1092.1|1090.1|1092.3|1090.3|1091.7|1089.7|0
1596498900000|2020-08-03 23:55:00|1092|1090|1092.1|1090.1|1092.4|1090.4|1091.9|1089.9|0
1596499200000|2020-08-04 00:00:00|1092.2|1090.2|1094.2|1093.2|1095.4|1094.4|1091.6|1089.6|31
1596499500000|2020-08-04 00:05:00|1094.3|1093.3|1094.2|1093.2|1094.3|1093.3|1094.2|1093.2|10
1596501000000|2020-08-04 00:30:00|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|14
1596501300000|2020-08-04 00:35:00|1095.7|1094.7|1095.4|1094.4|1095.7|1094.7|1095.4|1094.4|84
1596501600000|2020-08-04 00:40:00|1095.3|1094.3|1095.6|1094.6|1095.6|1094.6|1095|1094|6
1596501900000|2020-08-04 00:45:00|1095.7|1094.7|1094.5|1093.5|1095.7|1094.7|1094.5|1093.5|6
1596502200000|2020-08-04 00:50:00|1094.7|1093.7|1094.9|1093.9|1094.9|1093.9|1094.7|1093.7|2
1596502500000|2020-08-04 00:55:00|1095.7|1094.7|1094.8|1093.8|1095.7|1094.7|1094.8|1093.8|5
1596502800000|2020-08-04 01:00:00|1095.1|1094.1|1095.2|1094.2|1096.2|1095.2|1094.9|1093.9|21
1596503100000|2020-08-04 01:05:00|1096.2|1095.2|1096.3|1095.3|1096.4|1095.4|1095.6|1094.6|4
1596503400000|2020-08-04 01:10:00|1095.7|1094.7|1095.6|1094.6|1095.7|1094.7|1095.6|1094.6|3
1596503700000|2020-08-04 01:15:00|1096.5|1095.5|1096.2|1095.2|1096.5|1095.5|1095.7|1094.7|11
1596504000000|2020-08-04 01:20:00|1097.3|1096.3|1096.8|1095.8|1097.3|1096.3|1096.8|1095.8|15
1596504300000|2020-08-04 01:25:00|1095.6|1094.6|1096|1095|1096|1095|1095.6|1094.6|3
1596504600000|2020-08-04 01:30:00|1095.6|1094.6|1096.2|1095.2|1096.2|1095.2|1095.3|1094.3|29
1596504900000|2020-08-04 01:35:00|1096.4|1095.4|1096.3|1095.3|1096.7|1095.7|1096.3|1095.3|9
1596505200000|2020-08-04 01:40:00|1096.7|1095.7|1096|1095|1096.7|1095.7|1096|1095|14
1596505500000|2020-08-04 01:45:00|1095.8|1094.8|1095.7|1094.7|1095.8|1094.8|1095.7|1094.7|6
1596505800000|2020-08-04 01:50:00|1097|1096|1097|1096|1097|1096|1097|1096|3
1596506100000|2020-08-04 01:55:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|24
1596506400000|2020-08-04 02:00:00|1096.8|1095.8|1097|1096|1097.8|1096.8|1096.8|1095.8|52
1596506700000|2020-08-04 02:05:00|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|2
1596507000000|2020-08-04 02:10:00|1097.1|1096.1|1098.9|1097.9|1098.9|1097.9|1097.1|1096.1|4
1596507300000|2020-08-04 02:15:00|1098.5|1097.5|1098|1097|1098.5|1097.5|1098|1097|31
1596507600000|2020-08-04 02:20:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1
1596507900000|2020-08-04 02:25:00|1097|1096|1097|1096|1097|1096|1096.5|1095.5|17
1596508200000|2020-08-04 02:30:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|16
1596508500000|2020-08-04 02:35:00|1096.9|1095.9|1096.2|1095.2|1097|1096|1096.2|1095.2|24
1596508800000|2020-08-04 02:40:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|10
1596509100000|2020-08-04 02:45:00|1096|1095|1096|1095|1096|1095|1096|1095|6
1596509400000|2020-08-04 02:50:00|1097.2|1096.2|1098.1|1097.1|1098.1|1097.1|1097.2|1096.2|2
1596509700000|2020-08-04 02:55:00|1098.9|1097.9|1099.4|1098.4|1099.6|1098.6|1098.9|1097.9|28
1596510000000|2020-08-04 03:00:00|1100.1|1099.1|1098.7|1097.7|1100.3|1099.3|1098.7|1097.7|9
1596510300000|2020-08-04 03:05:00|1098.5|1097.5|1098|1097|1098.5|1097.5|1098|1097|23
1596510600000|2020-08-04 03:10:00|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|13
1596510900000|2020-08-04 03:15:00|1097|1096|1097|1096|1097|1096|1097|1096|2
1596511200000|2020-08-04 03:20:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097|1096|27
1596511800000|2020-08-04 03:30:00|1097.2|1096.2|1097.5|1096.5|1097.5|1096.5|1097.2|1096.2|4
1596512700000|2020-08-04 03:45:00|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1596513000000|2020-08-04 03:50:00|||||||||3
1596513900000|2020-08-04 04:05:00|1097.4|1096.4|1097.5|1096.5|1097.5|1096.5|1097.4|1096.4|2
1596514200000|2020-08-04 04:10:00|||||||||1
1596514500000|2020-08-04 04:15:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1596515400000|2020-08-04 04:30:00|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1
1596516300000|2020-08-04 04:45:00|||||||||1
1596516600000|2020-08-04 04:50:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|3
1596517500000|2020-08-04 05:05:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1
1596517800000|2020-08-04 05:10:00|1098.3|1097.3|1097.7|1096.7|1098.3|1097.3|1097.7|1096.7|2
1596518700000|2020-08-04 05:25:00|1099|1098|1099.9|1098.9|1099.9|1098.9|1099|1098|2
1596519300000|2020-08-04 05:35:00|1099|1098|1099|1098|1099|1098|1099|1098|1
1596519600000|2020-08-04 05:40:00|1099.8|1098.8|1099.7|1098.7|1099.9|1098.9|1099.7|1098.7|10
1596519900000|2020-08-04 05:45:00|1100.6|1099.6|1103.2|1102.2|1103.4|1102.4|1100.6|1099.6|36
1596520200000|2020-08-04 05:50:00|1104.2|1103.2|1105.9|1104.9|1106.6|1105.6|1104.2|1103.2|184
1596520500000|2020-08-04 05:55:00|1106.1|1105.1|1105.1|1104.1|1106.6|1105.6|1105.1|1104.1|16
1596520800000|2020-08-04 06:00:00|1105.8|1104.8|1104.9|1103.9|1106.1|1105.1|1104.8|1103.8|36
1596521100000|2020-08-04 06:05:00|1104.4|1103.4|1104.3|1103.3|1104.4|1103.4|1103.7|1102.7|74
1596521400000|2020-08-04 06:10:00|1104.5|1103.5|1105.8|1104.8|1105.8|1104.8|1104.4|1103.4|45
1596521700000|2020-08-04 06:15:00|1105.6|1104.6|1104.4|1103.4|1105.6|1104.6|1104.4|1103.4|72
1596522000000|2020-08-04 06:20:00|1104.1|1103.1|1104.2|1103.2|1104.5|1103.5|1103.1|1102.1|174
1596522300000|2020-08-04 06:25:00|1104.4|1103.4|1104.1|1103.1|1104.4|1103.4|1103.5|1102.5|100
1596522600000|2020-08-04 06:30:00|1104.4|1103.4|1103.1|1102.1|1104.6|1103.6|1103.1|1102.1|54
1596522900000|2020-08-04 06:35:00|1103.3|1102.3|1105.7|1104.7|1105.7|1104.7|1103.3|1102.3|33
1596523200000|2020-08-04 06:40:00|1105.8|1104.8|1105.8|1104.8|1106.2|1105.2|1105.7|1104.7|382
1596523500000|2020-08-04 06:45:00|1106.1|1105.1|1104.2|1103.2|1106.1|1105.1|1104.2|1103.2|84
1596523800000|2020-08-04 06:50:00|1103.9|1102.9|1105|1104|1105.3|1104.3|1103.9|1102.9|43
1596524100000|2020-08-04 06:55:00|1105.4|1104.4|1105|1104|1105.5|1104.5|1104.7|1103.7|70
1596524400000|2020-08-04 07:00:00|1105.2|1104.2|1106.9|1105.9|1107.1|1106.1|1104.7|1103.7|202
1596524700000|2020-08-04 07:05:00|1106.8|1105.8|1106.4|1105.4|1107.1|1106.1|1105.8|1104.8|209
1596525000000|2020-08-04 07:10:00|1106.5|1105.5|1106.3|1105.3|1106.9|1105.9|1105.8|1104.8|192
1596525300000|2020-08-04 07:15:00|1106.4|1105.4|1106.3|1105.3|1106.6|1105.6|1105.8|1104.8|208
1596525600000|2020-08-04 07:20:00|1106.4|1105.4|1105.6|1104.6|1106.4|1105.4|1105|1104|160
1596525900000|2020-08-04 07:25:00|1105.4|1104.4|1105.1|1104.1|1105.7|1104.7|1104.7|1103.7|184
1596526200000|2020-08-04 07:30:00|1105|1104|1106.3|1105.3|1106.4|1105.4|1105|1104|283
1596526500000|2020-08-04 07:35:00|1106.2|1105.2|1106.1|1105.1|1106.6|1105.6|1105.7|1104.7|186
1596526800000|2020-08-04 07:40:00|1106.2|1105.2|1105.5|1104.5|1106.2|1105.2|1105.4|1104.4|102
1596527100000|2020-08-04 07:45:00|1105.6|1104.6|1104.6|1103.6|1105.7|1104.7|1104.4|1103.4|137
1596527400000|2020-08-04 07:50:00|1104.4|1103.4|1102.2|1101.2|1104.4|1103.4|1102.1|1101.1|225
1596527700000|2020-08-04 07:55:00|1102.1|1101.1|1101.9|1100.9|1102.3|1101.3|1101.4|1100.4|352
1596528000000|2020-08-04 08:00:00|1101.8|1100.8|1101.4|1100.4|1102.1|1101.1|1101|1100|123
1596528300000|2020-08-04 08:05:00|1101.5|1100.5|1099.8|1098.8|1101.5|1100.5|1099.7|1098.7|154
1596528600000|2020-08-04 08:10:00|1099.9|1098.9|1101.1|1100.1|1101.1|1100.1|1099.9|1098.9|136
1596528900000|2020-08-04 08:15:00|1101.3|1100.3|1101.1|1100.1|1101.7|1100.7|1101|1100|71
1596529200000|2020-08-04 08:20:00|1101|1100|1101.2|1100.2|1101.4|1100.4|1100.5|1099.5|97
1596529500000|2020-08-04 08:25:00|1101|1100|1102.2|1101.2|1102.4|1101.4|1101|1100|99
1596529800000|2020-08-04 08:30:00|1102.3|1101.3|1101.2|1100.2|1102.5|1101.5|1100.7|1099.7|91
1596530100000|2020-08-04 08:35:00|1101.1|1100.1|1101.2|1100.2|1101.2|1100.2|1100.5|1099.5|71
1596530400000|2020-08-04 08:40:00|1101|1100|1101|1100|1101.9|1100.9|1100.8|1099.8|72
1596530700000|2020-08-04 08:45:00|1101.2|1100.2|1101.4|1100.4|1101.6|1100.6|1101.2|1100.2|31
1596531000000|2020-08-04 08:50:00|1101.2|1100.2|1101.9|1100.9|1102.1|1101.1|1101|1100|23
1596531300000|2020-08-04 08:55:00|1102|1101|1102.3|1101.3|1102.3|1101.3|1101.7|1100.7|18
1596531600000|2020-08-04 09:00:00|1102.2|1101.2|1102.5|1101.5|1102.5|1101.5|1102|1101|25
1596531900000|2020-08-04 09:05:00|1102.7|1101.7|1102.9|1101.9|1103.3|1102.3|1102.5|1101.5|80
1596532200000|2020-08-04 09:10:00|1103|1102|1103.1|1102.1|1103.1|1102.1|1102.8|1101.8|17
1596532500000|2020-08-04 09:15:00|1102.9|1101.9|1102.1|1101.1|1102.9|1101.9|1102|1101|60
1596532800000|2020-08-04 09:20:00|1102|1101|1102.4|1101.4|1102.6|1101.6|1101.8|1100.8|50
1596533100000|2020-08-04 09:25:00|1102.3|1101.3|1102.2|1101.2|1102.5|1101.5|1102|1101|10
1596533400000|2020-08-04 09:30:00|1102.4|1101.4|1103.5|1102.5|1103.5|1102.5|1102.1|1101.1|38
1596533700000|2020-08-04 09:35:00|1103.4|1102.4|1102.5|1101.5|1104|1103|1102.1|1101.1|190
1596534000000|2020-08-04 09:40:00|1102.3|1101.3|1102.6|1101.6|1102.7|1101.7|1102.2|1101.2|45
1596534300000|2020-08-04 09:45:00|1102.8|1101.8|1102.7|1101.7|1103.2|1102.2|1102.7|1101.7|16
1596534600000|2020-08-04 09:50:00|1102.9|1101.9|1103.2|1102.2|1103.5|1102.5|1102.7|1101.7|11
1596534900000|2020-08-04 09:55:00|1102.8|1101.8|1102.9|1101.9|1103.2|1102.2|1102.7|1101.7|39
1596535200000|2020-08-04 10:00:00|1103.2|1102.2|1101.7|1100.7|1103.2|1102.2|1101.7|1100.7|98
1596535500000|2020-08-04 10:05:00|1101.6|1100.6|1100.8|1099.8|1101.6|1100.6|1100.7|1099.7|374
1596535800000|2020-08-04 10:10:00|1100.7|1099.7|1100.5|1099.5|1100.8|1099.8|1100.5|1099.5|83
1596536100000|2020-08-04 10:15:00|1100.4|1099.4|1101.1|1100.1|1101.1|1100.1|1100.1|1099.1|282
1596536400000|2020-08-04 10:20:00|1101.2|1100.2|1101.2|1100.2|1101.4|1100.4|1101.1|1100.1|69
1596536700000|2020-08-04 10:25:00|1100.8|1099.8|1100.7|1099.7|1101.1|1100.1|1100.7|1099.7|37
1596537000000|2020-08-04 10:30:00|1100.5|1099.5|1100.6|1099.6|1101.1|1100.1|1100.5|1099.5|43
1596537300000|2020-08-04 10:35:00|1100.5|1099.5|1100.5|1099.5|1100.8|1099.8|1100.4|1099.4|16
1596537600000|2020-08-04 10:40:00|1100.4|1099.4|1100.3|1099.3|1100.5|1099.5|1100.2|1099.2|141
1596537900000|2020-08-04 10:45:00|1100.2|1099.2|1100.5|1099.5|1100.7|1099.7|1100.1|1099.1|256
1596538200000|2020-08-04 10:50:00|1100.7|1099.7|1100.8|1099.8|1100.8|1099.8|1100.3|1099.3|234
1596538500000|2020-08-04 10:55:00|1100.6|1099.6|1100.3|1099.3|1100.8|1099.8|1100.3|1099.3|134
1596538800000|2020-08-04 11:00:00|1100.2|1099.2|1100.3|1099.3|1100.9|1099.9|1100.2|1099.2|358
1596539100000|2020-08-04 11:05:00|1100.2|1099.2|1100.7|1099.7|1100.7|1099.7|1100.2|1099.2|178
1596539400000|2020-08-04 11:10:00|1100.6|1099.6|1100.3|1099.3|1100.6|1099.6|1100.3|1099.3|41
1596539700000|2020-08-04 11:15:00|1100.1|1099.1|1099.2|1098.2|1100.1|1099.1|1098.6|1097.6|281
1596540000000|2020-08-04 11:20:00|1099.3|1098.3|1099.6|1098.6|1099.6|1098.6|1099.3|1098.3|25
1596540300000|2020-08-04 11:25:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.3|1098.3|28
1596540600000|2020-08-04 11:30:00|1099.2|1098.2|1098.8|1097.8|1099.2|1098.2|1098.5|1097.5|73
1596540900000|2020-08-04 11:35:00|1098.9|1097.9|1098.5|1097.5|1099.2|1098.2|1098.4|1097.4|56
1596541200000|2020-08-04 11:40:00|1098.4|1097.4|1098.2|1097.2|1098.5|1097.5|1098.1|1097.1|204
1596541500000|2020-08-04 11:45:00|1098.3|1097.3|1098|1097|1098.4|1097.4|1098|1097|42
1596541800000|2020-08-04 11:50:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1097.3|1096.3|71
1596542100000|2020-08-04 11:55:00|1098.2|1097.2|1098.2|1097.2|1098.3|1097.3|1098|1097|34
1596542400000|2020-08-04 12:00:00|1098.1|1097.1|1097.2|1096.2|1098.1|1097.1|1096.9|1095.9|112
1596542700000|2020-08-04 12:05:00|1097.3|1096.3|1097.7|1096.7|1097.8|1096.8|1097.3|1096.3|24
1596543000000|2020-08-04 12:10:00|1098|1097|1098.3|1097.3|1098.3|1097.3|1098|1097|117
1596543300000|2020-08-04 12:15:00|1098.5|1097.5|1098.5|1097.5|1098.6|1097.6|1098.2|1097.2|153
1596543600000|2020-08-04 12:20:00|1098.6|1097.6|1098.1|1097.1|1098.6|1097.6|1098.1|1097.1|120
1596543900000|2020-08-04 12:25:00|1098.2|1097.2|1097.6|1096.6|1098.2|1097.2|1097.6|1096.6|41
1596544200000|2020-08-04 12:30:00|1097.5|1096.5|1097.3|1096.3|1097.8|1096.8|1097|1096|94
1596544500000|2020-08-04 12:35:00|1097.4|1096.4|1096.9|1095.9|1097.4|1096.4|1096.3|1095.3|254
1596544800000|2020-08-04 12:40:00|1096.8|1095.8|1096.4|1095.4|1096.9|1095.9|1095.7|1094.7|570
1596545100000|2020-08-04 12:45:00|1096.5|1095.5|1096.4|1095.4|1096.7|1095.7|1096.2|1095.2|241
1596545400000|2020-08-04 12:50:00|1096.5|1095.5|1095.3|1094.3|1096.8|1095.8|1095.1|1094.1|445
1596545700000|2020-08-04 12:55:00|1095.2|1094.2|1095.6|1094.6|1095.7|1094.7|1095|1094|380
1596546000000|2020-08-04 13:00:00|1095.5|1094.5|1096.7|1095.7|1096.7|1095.7|1095.2|1094.2|372
1596546300000|2020-08-04 13:05:00|1096.6|1095.6|1096.2|1095.2|1096.6|1095.6|1096|1095|227
1596546600000|2020-08-04 13:10:00|1096.1|1095.1|1096.7|1095.7|1096.7|1095.7|1096.1|1095.1|286
1596546900000|2020-08-04 13:15:00|1096.6|1095.6|1096.5|1095.5|1096.6|1095.6|1096.1|1095.1|246
1596547200000|2020-08-04 13:20:00|1096.4|1095.4|1096.6|1095.6|1096.6|1095.6|1096.3|1095.3|168
1596547500000|2020-08-04 13:25:00|1096.5|1095.5|1096.4|1095.4|1096.6|1095.6|1096.4|1095.4|196
1596547800000|2020-08-04 13:30:00|1096.2|1095.7|1099.1|1098.6|1099.3|1098.8|1096.2|1095.7|3648
1596548100000|2020-08-04 13:35:00|1099|1098.5|1096.8|1096.3|1099.1|1098.6|1096.3|1095.8|1261
1596548400000|2020-08-04 13:40:00|1096.9|1096.4|1098.6|1098.1|1098.7|1098.2|1096.5|1096|864
1596548700000|2020-08-04 13:45:00|1098.7|1098.2|1099.1|1098.6|1099.4|1098.9|1098.3|1097.8|894
1596549000000|2020-08-04 13:50:00|1099.2|1098.7|1098.4|1097.9|1099.5|1099|1098.1|1097.6|660
1596549300000|2020-08-04 13:55:00|1098.5|1098|1099.2|1098.7|1099.3|1098.8|1098.4|1097.9|389
1596549600000|2020-08-04 14:00:00|1099.3|1098.8|1099.4|1098.9|1100.2|1099.7|1099.1|1098.6|912
1596549900000|2020-08-04 14:05:00|1099.3|1098.8|1100|1099.5|1100.1|1099.6|1099.1|1098.6|539
1596550200000|2020-08-04 14:10:00|1100.1|1099.6|1099.2|1098.7|1100.3|1099.8|1099.2|1098.7|760
1596550500000|2020-08-04 14:15:00|1099.1|1098.6|1098.2|1097.7|1099.2|1098.7|1097.9|1097.4|1077
1596550800000|2020-08-04 14:20:00|1098.3|1097.8|1097.9|1097.4|1098.4|1097.9|1097.9|1097.4|395
1596551100000|2020-08-04 14:25:00|1098|1097.5|1097.5|1097|1098.6|1098.1|1097.4|1096.9|817
1596551400000|2020-08-04 14:30:00|1097.6|1097.1|1096.9|1096.4|1097.8|1097.3|1096.8|1096.3|1220
1596551700000|2020-08-04 14:35:00|1097|1096.5|1097.9|1097.4|1098.1|1097.6|1096.8|1096.3|1026
1596552000000|2020-08-04 14:40:00|1097.8|1097.3|1099.1|1098.6|1099.3|1098.8|1097.8|1097.3|1099
1596552300000|2020-08-04 14:45:00|1099.2|1098.7|1099.7|1099.2|1099.9|1099.4|1098.8|1098.3|603
1596552600000|2020-08-04 14:50:00|1099.8|1099.3|1100.4|1099.9|1100.8|1100.3|1099.7|1099.2|845
1596552900000|2020-08-04 14:55:00|1100.3|1099.8|1099.7|1099.2|1100.4|1099.9|1099.5|1099|572
1596553200000|2020-08-04 15:00:00|1099.9|1099.4|1098.8|1098.3|1100.3|1099.8|1098.8|1098.3|767
1596553500000|2020-08-04 15:05:00|1098.7|1098.2|1098.4|1097.9|1099|1098.5|1098.3|1097.8|738
1596553800000|2020-08-04 15:10:00|1098.3|1097.8|1099.5|1099|1099.7|1099.2|1098.3|1097.8|402
1596554100000|2020-08-04 15:15:00|1099.4|1098.9|1099.2|1098.7|1099.4|1098.9|1098.8|1098.3|514
1596554400000|2020-08-04 15:20:00|1099.3|1098.8|1097.9|1097.4|1099.3|1098.8|1097.9|1097.4|692
1596554700000|2020-08-04 15:25:00|1098|1097.5|1097.7|1097.2|1098.6|1098.1|1097.6|1097.1|1023
1596555000000|2020-08-04 15:30:00|1097.8|1097.3|1098.7|1098.2|1098.7|1098.2|1097.7|1097.2|569
1596555300000|2020-08-04 15:35:00|1098.6|1098.1|1098.3|1097.8|1099.1|1098.6|1098.3|1097.8|212
1596555600000|2020-08-04 15:40:00|1098.4|1097.9|1099.3|1098.8|1100|1099.5|1098.4|1097.9|904
1596555900000|2020-08-04 15:45:00|1099.2|1098.7|1099.1|1098.6|1099.3|1098.8|1098.8|1098.3|280
1596556200000|2020-08-04 15:50:00|1099|1098.5|1100.3|1099.8|1100.4|1099.9|1099|1098.5|698
1596556500000|2020-08-04 15:55:00|1100.4|1099.9|1100.1|1099.6|1100.4|1099.9|1099.9|1099.4|680
1596556800000|2020-08-04 16:00:00|1100|1099.5|1100.2|1099.7|1100.8|1100.3|1100|1099.5|505
1596557100000|2020-08-04 16:05:00|1100.1|1099.6|1098.6|1098.1|1100.1|1099.6|1098.3|1097.8|672
1596557400000|2020-08-04 16:10:00|1098.5|1098|1097.7|1097.2|1098.7|1098.2|1097.7|1097.2|462
1596557700000|2020-08-04 16:15:00|1097.8|1097.3|1099.2|1098.7|1099.3|1098.8|1097.8|1097.3|504
1596558000000|2020-08-04 16:20:00|1099.1|1098.6|1099|1098.5|1099.4|1098.9|1098.7|1098.2|304
1596558300000|2020-08-04 16:25:00|1099.1|1098.6|1099.3|1098.8|1099.5|1099|1099|1098.5|333
1596558600000|2020-08-04 16:30:00|1099.2|1098.7|1099.7|1099.2|1099.8|1099.3|1099|1098.5|235
1596558900000|2020-08-04 16:35:00|1099.6|1099.1|1099.7|1099.2|1099.9|1099.4|1099.3|1098.8|417
1596559200000|2020-08-04 16:40:00|1099.8|1099.3|1099.6|1099.1|1100|1099.5|1099.4|1098.9|323
1596559500000|2020-08-04 16:45:00|1099.7|1099.2|1099.6|1099.1|1099.9|1099.4|1099.6|1099.1|339
1596559800000|2020-08-04 16:50:00|1099.7|1099.2|1099.3|1098.8|1099.9|1099.4|1099.3|1098.8|398
1596560100000|2020-08-04 16:55:00|1099.4|1098.9|1099.4|1098.9|1099.7|1099.2|1099.1|1098.6|520
1596560400000|2020-08-04 17:00:00|1099.3|1098.8|1098.7|1098.2|1099.5|1099|1098.6|1098.1|459
1596560700000|2020-08-04 17:05:00|1098.8|1098.3|1099.3|1098.8|1099.4|1098.9|1098.8|1098.3|163
1596561000000|2020-08-04 17:10:00|1099.2|1098.7|1099.7|1099.2|1099.7|1099.2|1099.2|1098.7|214
1596561300000|2020-08-04 17:15:00|1099.8|1099.3|1100.1|1099.6|1100.3|1099.8|1099.7|1099.2|305
1596561600000|2020-08-04 17:20:00|1100.2|1099.7|1099.9|1099.4|1100.3|1099.8|1099.6|1099.1|247
1596561900000|2020-08-04 17:25:00|1099.8|1099.3|1099.9|1099.4|1099.9|1099.4|1099.5|1099|204
1596562200000|2020-08-04 17:30:00|1100|1099.5|1100.3|1099.8|1100.4|1099.9|1099.8|1099.3|181
1596562500000|2020-08-04 17:35:00|1100.2|1099.7|1101.1|1100.6|1101.2|1100.7|1100.2|1099.7|294
1596562800000|2020-08-04 17:40:00|1101.2|1100.7|1101.2|1100.7|1101.5|1101|1100.9|1100.4|361
1596563100000|2020-08-04 17:45:00|1101|1100.5|1100.6|1100.1|1101.4|1100.9|1100.6|1100.1|153
1596563400000|2020-08-04 17:50:00|1100.5|1100|1100.9|1100.4|1100.9|1100.4|1100.5|1100|234
1596563700000|2020-08-04 17:55:00|1100.7|1100.2|1100.4|1099.9|1100.8|1100.3|1100.2|1099.7|239
1596564000000|2020-08-04 18:00:00|1100.5|1100|1101.4|1100.9|1101.4|1100.9|1100.3|1099.8|149
1596564300000|2020-08-04 18:05:00|1101.5|1101|1101.2|1100.7|1101.6|1101.1|1101.1|1100.6|324
1596564600000|2020-08-04 18:10:00|1101.3|1100.8|1101|1100.5|1101.4|1100.9|1100.7|1100.2|555
1596564900000|2020-08-04 18:15:00|1101.1|1100.6|1100.9|1100.4|1101.5|1101|1100.7|1100.2|450
1596565200000|2020-08-04 18:20:00|1101|1100.5|1100.5|1100|1101.2|1100.7|1100.3|1099.8|540
1596565500000|2020-08-04 18:25:00|1100.4|1099.9|1099.7|1099.2|1100.4|1099.9|1099.6|1099.1|427
1596565800000|2020-08-04 18:30:00|1099.6|1099.1|1097.9|1097.4|1099.6|1099.1|1097.7|1097.2|442
1596566100000|2020-08-04 18:35:00|1097.8|1097.3|1097.9|1097.4|1098.1|1097.6|1097.5|1097|305
1596566400000|2020-08-04 18:40:00|1098|1097.5|1099.1|1098.6|1099.1|1098.6|1097.9|1097.4|316
1596566700000|2020-08-04 18:45:00|1098.9|1098.4|1099.7|1099.2|1099.8|1099.3|1098.9|1098.4|1000
1596567000000|2020-08-04 18:50:00|1099.8|1099.3|1100.2|1099.7|1100.2|1099.7|1099.7|1099.2|510
1596567300000|2020-08-04 18:55:00|1100.3|1099.8|1101.3|1100.8|1101.3|1100.8|1100.3|1099.8|500
1596567600000|2020-08-04 19:00:00|1101.2|1100.7|1101.3|1100.8|1101.8|1101.3|1101.1|1100.6|386
1596567900000|2020-08-04 19:05:00|1101.2|1100.7|1101.6|1101.1|1101.6|1101.1|1101.1|1100.6|245
1596568200000|2020-08-04 19:10:00|1101.7|1101.2|1101.6|1101.1|1101.9|1101.4|1101.3|1100.8|414
1596568500000|2020-08-04 19:15:00|1101.5|1101|1101.5|1101|1101.7|1101.2|1101.3|1100.8|278
1596568800000|2020-08-04 19:20:00|1101.7|1101.2|1102.7|1102.2|1102.7|1102.2|1101.6|1101.1|582
1596569100000|2020-08-04 19:25:00|1102.8|1102.3|1101.9|1101.4|1102.8|1102.3|1101.9|1101.4|500
1596569400000|2020-08-04 19:30:00|1102|1101.5|1102.3|1101.8|1102.4|1101.9|1101.9|1101.4|575
1596569700000|2020-08-04 19:35:00|1102.2|1101.7|1102.9|1102.4|1102.9|1102.4|1102.1|1101.6|262
1596570000000|2020-08-04 19:40:00|1102.7|1102.2|1103.1|1102.6|1103.2|1102.7|1102.6|1102.1|299
1596570300000|2020-08-04 19:45:00|1103|1102.5|1103.5|1103|1103.6|1103.1|1102.8|1102.3|474
1596570600000|2020-08-04 19:50:00|1103.3|1102.8|1103.7|1103.2|1103.8|1103.3|1103.1|1102.6|1089
1596570900000|2020-08-04 19:55:00|1103.8|1103.3|1105.6|1105.1|1105.8|1105.3|1103.8|1103.3|6888
1596571200000|2020-08-04 20:00:00|1105.8|1104.8|1105.1|1104.1|1105.8|1104.8|1104.9|1103.9|658
1596571500000|2020-08-04 20:05:00|1104.9|1103.9|1105.1|1104.1|1105.3|1104.3|1104.9|1103.9|64
1596571800000|2020-08-04 20:10:00|1105.2|1104.2|1105.8|1104.8|1105.9|1104.9|1105|1104|83
1596572100000|2020-08-04 20:15:00|1105.9|1104.9|1106|1105|1106|1105|1105.9|1104.9|11
1596572400000|2020-08-04 20:20:00|1105.5|1104.5|1104.9|1103.9|1105.5|1104.5|1104.6|1103.6|61
1596572700000|2020-08-04 20:25:00|1105.3|1104.3|1106|1105|1106.1|1105.1|1105.3|1104.3|153
1596573000000|2020-08-04 20:30:00|1105.9|1104.9|1105.3|1104.3|1105.9|1104.9|1105|1104|23
1596573300000|2020-08-04 20:35:00|1105.5|1104.5|1105.2|1104.2|1105.6|1104.6|1104.9|1103.9|17
1596573900000|2020-08-04 20:45:00|1105.3|1104.3|1106.3|1105.3|1106.3|1105.3|1105.3|1104.3|14
1596574200000|2020-08-04 20:50:00|1105.8|1104.8|1105.6|1104.6|1105.8|1104.8|1105.1|1104.1|8
1596574500000|2020-08-04 20:55:00|1105.4|1104.4|1105.9|1104.9|1105.9|1104.9|1105.4|1104.4|5
1596578100000|2020-08-04 21:55:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1
1596578400000|2020-08-04 22:00:00|1106.6|1104.6|1106.3|1104.3|1106.8|1104.8|1106|1104|0
1596578700000|2020-08-04 22:05:00|1106.4|1104.4|1106.3|1104.3|1106.4|1104.4|1105.9|1103.9|0
1596579000000|2020-08-04 22:10:00|1106.2|1104.2|1106.3|1104.3|1106.3|1104.3|1106.1|1104.1|0
1596579300000|2020-08-04 22:15:00|1106.4|1104.4|1106.5|1104.5|1106.7|1104.7|1106.4|1104.4|0
1596579600000|2020-08-04 22:20:00|1106.6|1104.6|1106.4|1104.4|1106.6|1104.6|1106.4|1104.4|0
1596579900000|2020-08-04 22:25:00|1106.3|1104.3|1106.4|1104.4|1106.6|1104.6|1106.3|1104.3|0
1596580200000|2020-08-04 22:30:00|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|1106.3|1104.3|0
1596580500000|2020-08-04 22:35:00|1106.6|1104.6|1106.3|1104.3|1106.6|1104.6|1106.3|1104.3|0
1596580800000|2020-08-04 22:40:00|1106.4|1104.4|1106.4|1104.4|1106.5|1104.5|1106.4|1104.4|0
1596581100000|2020-08-04 22:45:00|1106.3|1104.3|1106.5|1104.5|1106.8|1104.8|1106.3|1104.3|0
1596581400000|2020-08-04 22:50:00|1106.6|1104.6|1106.7|1104.7|1106.7|1104.7|1106.5|1104.5|0
1596581700000|2020-08-04 22:55:00|1106.6|1104.6|1106.6|1104.6|1106.6|1104.6|1106.5|1104.5|0
1596582000000|2020-08-04 23:00:00|1106.5|1104.5|1106.4|1104.4|1106.6|1104.6|1106.4|1104.4|0
1596582300000|2020-08-04 23:05:00|1106.5|1104.5|1106.5|1104.5|1106.6|1104.6|1106.4|1104.4|0
1596582600000|2020-08-04 23:10:00|1106.6|1104.6|1106.5|1104.5|1106.6|1104.6|1106.4|1104.4|0
1596582900000|2020-08-04 23:15:00|1106.4|1104.4|1106.4|1104.4|1106.5|1104.5|1106.3|1104.3|0
1596583200000|2020-08-04 23:20:00|1106.3|1104.3|1106.3|1104.3|1106.5|1104.5|1106.3|1104.3|0
1596583500000|2020-08-04 23:25:00|1106.4|1104.4|1106.5|1104.5|1106.6|1104.6|1106.4|1104.4|0
1596583800000|2020-08-04 23:30:00|1106.6|1104.6|1106.5|1104.5|1106.6|1104.6|1106.5|1104.5|0
1596584100000|2020-08-04 23:35:00|1106.6|1104.6|1106.7|1104.7|1106.7|1104.7|1106.6|1104.6|0
1596584400000|2020-08-04 23:40:00|1106.6|1104.6|1106.5|1104.5|1106.7|1104.7|1106.4|1104.4|0
1596584700000|2020-08-04 23:45:00|1106.6|1104.6|1106.6|1104.6|1106.6|1104.6|1106.3|1104.3|0
1596585000000|2020-08-04 23:50:00|1106.5|1104.5|1106.5|1104.5|1106.6|1104.6|1106.3|1104.3|0
1596585300000|2020-08-04 23:55:00|1106.4|1104.4|1106.3|1104.3|1106.6|1104.6|1106.3|1104.3|0
1596585600000|2020-08-05 00:00:00|1106.2|1104.2|1106.9|1105.9|1107|1106|1106|1104|15
1596585900000|2020-08-05 00:05:00|1106.7|1105.7|1106.4|1105.4|1106.7|1105.7|1104.9|1103.9|10
1596586200000|2020-08-05 00:10:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|7
1596586500000|2020-08-05 00:15:00|1106.4|1105.4|1105.5|1104.5|1106.6|1105.6|1105.4|1104.4|23
1596586800000|2020-08-05 00:20:00|||||||||2
1596587400000|2020-08-05 00:30:00|1105.2|1104.2|1106|1105|1106|1105|1105.2|1104.2|7
1596588000000|2020-08-05 00:40:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1
1596588300000|2020-08-05 00:45:00|1105.3|1104.3|1105.4|1104.4|1105.4|1104.4|1105.3|1104.3|9
1596588900000|2020-08-05 00:55:00|1105.8|1104.8|1105.4|1104.4|1105.8|1104.8|1105.4|1104.4|27
1596589200000|2020-08-05 01:00:00|1105.9|1104.9|1105|1104|1105.9|1104.9|1104.7|1103.7|94
1596589500000|2020-08-05 01:05:00|1104.6|1103.6|1104.2|1103.2|1105|1104|1104.2|1103.2|5
1596589800000|2020-08-05 01:10:00|1104|1103|1104.4|1103.4|1104.4|1103.4|1104|1103|3
1596590100000|2020-08-05 01:15:00|1103.4|1102.4|1103.9|1102.9|1104|1103|1103.1|1102.1|14
1596590400000|2020-08-05 01:20:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1
1596590700000|2020-08-05 01:25:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1596591000000|2020-08-05 01:30:00|1104.6|1103.6|1103.3|1102.3|1104.6|1103.6|1102.9|1101.9|25
1596591300000|2020-08-05 01:35:00|1103.6|1102.6|1102.1|1101.1|1103.6|1102.6|1102.1|1101.1|103
1596591600000|2020-08-05 01:40:00|1103|1102|1103.8|1102.8|1103.8|1102.8|1103|1102|34
1596591900000|2020-08-05 01:45:00|1103.9|1102.9|1103.5|1102.5|1103.9|1102.9|1102.4|1101.4|31
1596592200000|2020-08-05 01:50:00|1103.9|1102.9|1104|1103|1104|1103|1103.9|1102.9|5
1596592800000|2020-08-05 02:00:00|1102.9|1101.9|1102.2|1101.2|1102.9|1101.9|1102.2|1101.2|5
1596593100000|2020-08-05 02:05:00|1102.7|1101.7|1103|1102|1103|1102|1102.7|1101.7|2
1596593400000|2020-08-05 02:10:00|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1
1596593700000|2020-08-05 02:15:00|1104.5|1103.5|1103.7|1102.7|1104.5|1103.5|1103.7|1102.7|3
1596594600000|2020-08-05 02:30:00|1105.2|1104.2|1104.5|1103.5|1105.2|1104.2|1104.5|1103.5|2
1596594900000|2020-08-05 02:35:00|||||||||1
1596595500000|2020-08-05 02:45:00|1106.7|1105.7|1107.1|1106.1|1107.7|1106.7|1106.7|1105.7|46
1596595800000|2020-08-05 02:50:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|2
1596596100000|2020-08-05 02:55:00|1114|1113|1109.1|1108.1|1114|1113|1108.8|1107.8|216
1596596400000|2020-08-05 03:00:00|1108.9|1107.9|1109.3|1108.3|1109.3|1108.3|1108.7|1107.7|19
1596596700000|2020-08-05 03:05:00|1109.2|1108.2|1108.6|1107.6|1109.2|1108.2|1108.6|1107.6|7
1596597000000|2020-08-05 03:10:00|||||||||1
1596597600000|2020-08-05 03:20:00|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|8
1596597900000|2020-08-05 03:25:00|1110.5|1109.5|1110.8|1109.8|1111.4|1110.4|1110.5|1109.5|13
1596598200000|2020-08-05 03:30:00|1111.5|1110.5|1111.1|1110.1|1112.1|1111.1|1111.1|1110.1|27
1596598800000|2020-08-05 03:40:00|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|6
1596599100000|2020-08-05 03:45:00|1111.7|1110.7|1111.8|1110.8|1112.5|1111.5|1111.7|1110.7|38
1596599400000|2020-08-05 03:50:00|1112|1111|1111.5|1110.5|1112.2|1111.2|1111.5|1110.5|13
1596599700000|2020-08-05 03:55:00|1112|1111|1112.1|1111.1|1112.1|1111.1|1111.4|1110.4|12
1596600000000|2020-08-05 04:00:00|1112.2|1111.2|1112.5|1111.5|1112.5|1111.5|1112.2|1111.2|5
1596600300000|2020-08-05 04:05:00|1112|1111|1112|1111|1112|1111|1112|1111|1
1596600600000|2020-08-05 04:10:00|1111.9|1110.9|1111.9|1110.9|1112.4|1111.4|1111.8|1110.8|17
1596600900000|2020-08-05 04:15:00|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|11
1596601200000|2020-08-05 04:20:00|||||||||2
1596601500000|2020-08-05 04:25:00|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|2
1596601800000|2020-08-05 04:30:00|1112.2|1111.2|1112.1|1111.1|1112.2|1111.2|1112.1|1111.1|8
1596602100000|2020-08-05 04:35:00|1112.3|1111.3|1112.2|1111.2|1112.3|1111.3|1112.2|1111.2|13
1596603000000|2020-08-05 04:50:00|||||||||3
1596603300000|2020-08-05 04:55:00|1111.7|1110.7|1111.5|1110.5|1111.7|1110.7|1111.5|1110.5|2
1596603600000|2020-08-05 05:00:00|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1
1596603900000|2020-08-05 05:05:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|5
1596604800000|2020-08-05 05:20:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1
1596605100000|2020-08-05 05:25:00|1110.9|1109.9|1110.9|1109.9|1111.9|1110.9|1110.7|1109.7|27
1596605400000|2020-08-05 05:30:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1
1596606300000|2020-08-05 05:45:00|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1
1596607200000|2020-08-05 06:00:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|2
1596607800000|2020-08-05 06:10:00|1111.1|1110.1|1110.3|1109.3|1111.1|1110.1|1110.3|1109.3|16
1596608100000|2020-08-05 06:15:00|1110|1109|1109.4|1108.4|1110.3|1109.3|1109.3|1108.3|90
1596608400000|2020-08-05 06:20:00|1109.2|1108.2|1110.6|1109.6|1110.8|1109.8|1109.2|1108.2|36
1596608700000|2020-08-05 06:25:00|1110.4|1109.4|1109.7|1108.7|1110.4|1109.4|1109.7|1108.7|3
1596609000000|2020-08-05 06:30:00|1110.5|1109.5|1110.7|1109.7|1110.7|1109.7|1110.5|1109.5|8
1596609300000|2020-08-05 06:35:00|1110.5|1109.5|1110.4|1109.4|1110.5|1109.5|1110.3|1109.3|7
1596609600000|2020-08-05 06:40:00|1111|1110|1111.3|1110.3|1111.3|1110.3|1111|1110|4
1596609900000|2020-08-05 06:45:00|1111.7|1110.7|1111.9|1110.9|1112.5|1111.5|1111.7|1110.7|61
1596610200000|2020-08-05 06:50:00|1111.8|1110.8|1112.7|1111.7|1112.7|1111.7|1111.8|1110.8|20
1596610500000|2020-08-05 06:55:00|1112.6|1111.6|1113.5|1112.5|1113.5|1112.5|1112.5|1111.5|75
1596610800000|2020-08-05 07:00:00|1113.4|1112.4|1113.6|1112.6|1114.2|1113.2|1113.1|1112.1|190
1596611100000|2020-08-05 07:05:00|1113.8|1112.8|1113.6|1112.6|1114.4|1113.4|1113.2|1112.2|142
1596611400000|2020-08-05 07:10:00|1113.7|1112.7|1113.6|1112.6|1114.4|1113.4|1113.2|1112.2|187
1596611700000|2020-08-05 07:15:00|1113.8|1112.8|1114.5|1113.5|1114.8|1113.8|1113.8|1112.8|158
1596612000000|2020-08-05 07:20:00|1114.4|1113.4|1114.5|1113.5|1114.9|1113.9|1114.3|1113.3|157
1596612300000|2020-08-05 07:25:00|1114.4|1113.4|1113.6|1112.6|1114.6|1113.6|1113.5|1112.5|108
1596612600000|2020-08-05 07:30:00|1113.5|1112.5|1115.2|1114.2|1115.2|1114.2|1113.5|1112.5|184
1596612900000|2020-08-05 07:35:00|1115.3|1114.3|1116.1|1115.1|1116.1|1115.1|1114.6|1113.6|204
1596613200000|2020-08-05 07:40:00|1116.2|1115.2|1116|1115|1116.5|1115.5|1115.6|1114.6|160
1596613500000|2020-08-05 07:45:00|1116.1|1115.1|1116.7|1115.7|1116.7|1115.7|1115.7|1114.7|90
1596613800000|2020-08-05 07:50:00|1116.8|1115.8|1116.6|1115.6|1116.9|1115.9|1116.2|1115.2|167
1596614100000|2020-08-05 07:55:00|1116.5|1115.5|1116.1|1115.1|1116.5|1115.5|1115.8|1114.8|159
1596614400000|2020-08-05 08:00:00|1116.2|1115.2|1115.9|1114.9|1116.2|1115.2|1115.5|1114.5|85
1596614700000|2020-08-05 08:05:00|1115.8|1114.8|1114.9|1113.9|1116.1|1115.1|1114.8|1113.8|134
1596615000000|2020-08-05 08:10:00|1115|1114|1115.5|1114.5|1115.5|1114.5|1115|1114|61
1596615300000|2020-08-05 08:15:00|1115.6|1114.6|1114.2|1113.2|1115.8|1114.8|1114.2|1113.2|89
1596615600000|2020-08-05 08:20:00|1114.1|1113.1|1112.5|1111.5|1114.1|1113.1|1112.5|1111.5|158
1596615900000|2020-08-05 08:25:00|1112.4|1111.4|1112.8|1111.8|1113.1|1112.1|1112.3|1111.3|143
1596616200000|2020-08-05 08:30:00|1112.7|1111.7|1112.8|1111.8|1113.2|1112.2|1112.3|1111.3|80
1596616500000|2020-08-05 08:35:00|1113.2|1112.2|1113.6|1112.6|1113.6|1112.6|1113.1|1112.1|27
1596616800000|2020-08-05 08:40:00|1113.8|1112.8|1114.2|1113.2|1114.2|1113.2|1113.8|1112.8|16
1596617100000|2020-08-05 08:45:00|1114.4|1113.4|1115.4|1114.4|1115.4|1114.4|1114.2|1113.2|69
1596617400000|2020-08-05 08:50:00|1115.3|1114.3|1116.1|1115.1|1116.1|1115.1|1115.3|1114.3|146
1596617700000|2020-08-05 08:55:00|1116|1115|1115.4|1114.4|1116|1115|1115.4|1114.4|157
1596618000000|2020-08-05 09:00:00|1115.6|1114.6|1115.8|1114.8|1115.9|1114.9|1115.3|1114.3|109
1596618300000|2020-08-05 09:05:00|1115.6|1114.6|1116.2|1115.2|1116.3|1115.3|1115.5|1114.5|72
1596618600000|2020-08-05 09:10:00|1116.4|1115.4|1115.9|1114.9|1116.4|1115.4|1115.6|1114.6|73
1596618900000|2020-08-05 09:15:00|1116|1115|1115.1|1114.1|1116.3|1115.3|1115|1114|194
1596619200000|2020-08-05 09:20:00|1115.2|1114.2|1115|1114|1115.4|1114.4|1114.9|1113.9|21
1596619500000|2020-08-05 09:25:00|1115.3|1114.3|1115.4|1114.4|1115.7|1114.7|1115.2|1114.2|90
1596619800000|2020-08-05 09:30:00|1115.3|1114.3|1115.1|1114.1|1115.3|1114.3|1114.8|1113.8|57
1596620100000|2020-08-05 09:35:00|1115.2|1114.2|1115.4|1114.4|1115.5|1114.5|1115|1114|60
1596620400000|2020-08-05 09:40:00|1115.3|1114.3|1116.3|1115.3|1116.3|1115.3|1115.2|1114.2|176
1596620700000|2020-08-05 09:45:00|1116.4|1115.4|1116.7|1115.7|1116.8|1115.8|1116.4|1115.4|400
1596621000000|2020-08-05 09:50:00|1116.8|1115.8|1116.6|1115.6|1117.1|1116.1|1116.3|1115.3|195
1596621300000|2020-08-05 09:55:00|1116.5|1115.5|1116.4|1115.4|1116.6|1115.6|1116.1|1115.1|80
1596621600000|2020-08-05 10:00:00|1116.6|1115.6|1116.3|1115.3|1116.9|1115.9|1116.3|1115.3|17
1596621900000|2020-08-05 10:05:00|1115.9|1114.9|1115.9|1114.9|1116.3|1115.3|1115.9|1114.9|40
1596622200000|2020-08-05 10:10:00|1116.3|1115.3|1116.5|1115.5|1116.5|1115.5|1115.8|1114.8|67
1596622500000|2020-08-05 10:15:00|1116.6|1115.6|1116.2|1115.2|1116.7|1115.7|1115.7|1114.7|167
1596622800000|2020-08-05 10:20:00|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.1|1115.1|44
1596623100000|2020-08-05 10:25:00|1116.2|1115.2|1116.3|1115.3|1116.6|1115.6|1116.2|1115.2|53
1596623400000|2020-08-05 10:30:00|1116.4|1115.4|1116.3|1115.3|1116.4|1115.4|1116.1|1115.1|14
1596623700000|2020-08-05 10:35:00|1116.1|1115.1|1116.4|1115.4|1116.4|1115.4|1116|1115|68
1596624000000|2020-08-05 10:40:00|1116.5|1115.5|1116.4|1115.4|1116.6|1115.6|1116.4|1115.4|25
1596624300000|2020-08-05 10:45:00|1116.3|1115.3|1116|1115|1116.4|1115.4|1116|1115|8
1596624600000|2020-08-05 10:50:00|1115.9|1114.9|1116|1115|1116.1|1115.1|1115.8|1114.8|26
1596624900000|2020-08-05 10:55:00|1116.2|1115.2|1116.1|1115.1|1116.3|1115.3|1115.9|1114.9|35
1596625200000|2020-08-05 11:00:00|1115.9|1114.9|1115.8|1114.8|1116.1|1115.1|1115.6|1114.6|156
1596625500000|2020-08-05 11:05:00|1115.7|1114.7|1116|1115|1116|1115|1115.6|1114.6|64
1596625800000|2020-08-05 11:10:00|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1115.7|1114.7|46
1596626100000|2020-08-05 11:15:00|1116|1115|1116.1|1115.1|1116.3|1115.3|1116|1115|35
1596626400000|2020-08-05 11:20:00|1116|1115|1116.2|1115.2|1116.2|1115.2|1116|1115|50
1596626700000|2020-08-05 11:25:00|1116.3|1115.3|1116.1|1115.1|1116.4|1115.4|1116.1|1115.1|40
1596627000000|2020-08-05 11:30:00|1116|1115|1116.5|1115.5|1116.5|1115.5|1115.8|1114.8|71
1596627300000|2020-08-05 11:35:00|1116.6|1115.6|1117.1|1116.1|1117.1|1116.1|1116.5|1115.5|137
1596627600000|2020-08-05 11:40:00|1117|1116|1117|1116|1117.4|1116.4|1116.8|1115.8|143
1596627900000|2020-08-05 11:45:00|1116.8|1115.8|1116.7|1115.7|1117.2|1116.2|1116.4|1115.4|68
1596628200000|2020-08-05 11:50:00|1116.8|1115.8|1117.3|1116.3|1117.6|1116.6|1116.8|1115.8|94
1596628500000|2020-08-05 11:55:00|1117.2|1116.2|1117.3|1116.3|1117.3|1116.3|1116.8|1115.8|114
1596628800000|2020-08-05 12:00:00|1117.2|1116.2|1116.9|1115.9|1117.4|1116.4|1116.7|1115.7|214
1596629100000|2020-08-05 12:05:00|1117|1116|1116.7|1115.7|1117.1|1116.1|1116.6|1115.6|65
1596629400000|2020-08-05 12:10:00|1116.8|1115.8|1116.2|1115.2|1116.8|1115.8|1116|1115|47
1596629700000|2020-08-05 12:15:00|1116.1|1115.1|1114.9|1113.9|1116.1|1115.1|1114|1113|279
1596630000000|2020-08-05 12:20:00|1114.7|1113.7|1115.3|1114.3|1115.7|1114.7|1114.6|1113.6|66
1596630300000|2020-08-05 12:25:00|1115.4|1114.4|1116.6|1115.6|1116.6|1115.6|1115.4|1114.4|105
1596630600000|2020-08-05 12:30:00|1116.7|1115.7|1116.6|1115.6|1116.8|1115.8|1116|1115|145
1596630900000|2020-08-05 12:35:00|1116.7|1115.7|1115.3|1114.3|1116.8|1115.8|1115.3|1114.3|261
1596631200000|2020-08-05 12:40:00|1115.4|1114.4|1115.9|1114.9|1115.9|1114.9|1115.2|1114.2|73
1596631500000|2020-08-05 12:45:00|1115.8|1114.8|1114.8|1113.8|1115.8|1114.8|1114.6|1113.6|90
1596631800000|2020-08-05 12:50:00|1114.9|1113.9|1114|1113|1114.9|1113.9|1113.7|1112.7|86
1596632100000|2020-08-05 12:55:00|1114.2|1113.2|1114.4|1113.4|1114.8|1113.8|1114.1|1113.1|47
1596632400000|2020-08-05 13:00:00|1114.6|1113.6|1114.6|1113.6|1114.9|1113.9|1113.6|1112.6|96
1596632700000|2020-08-05 13:05:00|1114.8|1113.8|1115.4|1114.4|1115.4|1114.4|1114.8|1113.8|160
1596633000000|2020-08-05 13:10:00|1115.6|1114.6|1115.6|1114.6|1115.9|1114.9|1115.5|1114.5|47
1596633300000|2020-08-05 13:15:00|1115.7|1114.7|1115.7|1114.7|1115.9|1114.9|1115.4|1114.4|60
1596633600000|2020-08-05 13:20:00|1115.9|1114.9|1116|1115|1116.1|1115.1|1115.7|1114.7|95
1596633900000|2020-08-05 13:25:00|1115.9|1114.9|1115.8|1114.8|1116.1|1115.1|1115.6|1114.6|119
1596634200000|2020-08-05 13:30:00|1115.6|1115.1|1116.8|1116.3|1117.6|1117.1|1114.7|1114.2|2829
1596634500000|2020-08-05 13:35:00|1116.9|1116.4|1117.5|1117|1118.1|1117.6|1116.8|1116.3|1458
1596634800000|2020-08-05 13:40:00|1117.6|1117.1|1118.1|1117.6|1119.3|1118.8|1117.2|1116.7|1081
1596635100000|2020-08-05 13:45:00|1118.2|1117.7|1119|1118.5|1119|1118.5|1117.9|1117.4|695
1596635400000|2020-08-05 13:50:00|1119.2|1118.7|1120|1119.5|1120|1119.5|1118.9|1118.4|726
1596635700000|2020-08-05 13:55:00|1120.1|1119.6|1120|1119.5|1120.6|1120.1|1119.3|1118.8|835
1596636000000|2020-08-05 14:00:00|1120.2|1119.7|1120.3|1119.8|1120.8|1120.3|1119.8|1119.3|1061
1596636300000|2020-08-05 14:05:00|1120.4|1119.9|1120|1119.5|1120.9|1120.4|1119.7|1119.2|760
1596636600000|2020-08-05 14:10:00|1120.1|1119.6|1119.6|1119.1|1120.7|1120.2|1119.3|1118.8|1146
1596636900000|2020-08-05 14:15:00|1119.4|1118.9|1118.9|1118.4|1119.7|1119.2|1118.9|1118.4|532
1596637200000|2020-08-05 14:20:00|1118.8|1118.3|1119.7|1119.2|1119.7|1119.2|1118.7|1118.2|505
1596637500000|2020-08-05 14:25:00|1119.8|1119.3|1120|1119.5|1120.1|1119.6|1119.6|1119.1|533
1596637800000|2020-08-05 14:30:00|1119.9|1119.4|1119.8|1119.3|1120.1|1119.6|1119.3|1118.8|701
1596638100000|2020-08-05 14:35:00|1119.7|1119.2|1119.7|1119.2|1120.2|1119.7|1119.3|1118.8|656
1596638400000|2020-08-05 14:40:00|1119.5|1119|1120.5|1120|1120.5|1120|1118.9|1118.4|1138
1596638700000|2020-08-05 14:45:00|1120.6|1120.1|1121.2|1120.7|1121.3|1120.8|1120.6|1120.1|1169
1596639000000|2020-08-05 14:50:00|1121.3|1120.8|1120.4|1119.9|1121.4|1120.9|1120.3|1119.8|628
1596639300000|2020-08-05 14:55:00|1120.3|1119.8|1120|1119.5|1120.4|1119.9|1119.5|1119|1039
1596639600000|2020-08-05 15:00:00|1119.9|1119.4|1120.9|1120.4|1121.3|1120.8|1119.9|1119.4|1016
1596639900000|2020-08-05 15:05:00|1121|1120.5|1121.2|1120.7|1121.5|1121|1120.8|1120.3|958
1596640200000|2020-08-05 15:10:00|1121.3|1120.8|1121.8|1121.3|1121.9|1121.4|1121.2|1120.7|657
1596640500000|2020-08-05 15:15:00|1121.9|1121.4|1122.3|1121.8|1122.7|1122.2|1121.7|1121.2|1198
1596640800000|2020-08-05 15:20:00|1122.2|1121.7|1122.4|1121.9|1122.7|1122.2|1122|1121.5|1002
1596641100000|2020-08-05 15:25:00|1122.3|1121.8|1121.6|1121.1|1122.7|1122.2|1121.6|1121.1|923
1596641400000|2020-08-05 15:30:00|1121.5|1121|1121.8|1121.3|1122.2|1121.7|1121.1|1120.6|1045
1596641700000|2020-08-05 15:35:00|1121.9|1121.4|1121.3|1120.8|1121.9|1121.4|1121.2|1120.7|538
1596642000000|2020-08-05 15:40:00|1121.4|1120.9|1120.2|1119.7|1121.7|1121.2|1119.7|1119.2|1097
1596642300000|2020-08-05 15:45:00|1120.3|1119.8|1119.9|1119.4|1120.8|1120.3|1119.7|1119.2|675
1596642600000|2020-08-05 15:50:00|1119.8|1119.3|1119.7|1119.2|1120.2|1119.7|1119.2|1118.7|645
1596642900000|2020-08-05 15:55:00|1119.8|1119.3|1119.1|1118.6|1120.5|1120|1119.1|1118.6|875
1596643200000|2020-08-05 16:00:00|1119.2|1118.7|1119.7|1119.2|1119.8|1119.3|1119.1|1118.6|564
1596643500000|2020-08-05 16:05:00|1119.6|1119.1|1119.5|1119|1119.9|1119.4|1118.7|1118.2|696
1596643800000|2020-08-05 16:10:00|1119.6|1119.1|1119.7|1119.2|1119.8|1119.3|1119|1118.5|745
1596644100000|2020-08-05 16:15:00|1119.6|1119.1|1119.7|1119.2|1119.9|1119.4|1119.4|1118.9|209
1596644400000|2020-08-05 16:20:00|1119.6|1119.1|1119.6|1119.1|1119.8|1119.3|1119.3|1118.8|349
1596644700000|2020-08-05 16:25:00|1119.5|1119|1119.4|1118.9|1119.7|1119.2|1119.1|1118.6|418
1596645000000|2020-08-05 16:30:00|1119.3|1118.8|1119.4|1118.9|1119.5|1119|1119.1|1118.6|289
1596645300000|2020-08-05 16:35:00|1119.3|1118.8|1119.7|1119.2|1119.9|1119.4|1118.8|1118.3|428
1596645600000|2020-08-05 16:40:00|1119.6|1119.1|1119.8|1119.3|1120.1|1119.6|1119.6|1119.1|355
1596645900000|2020-08-05 16:45:00|1119.9|1119.4|1119.5|1119|1120.2|1119.7|1119.5|1119|322
1596646200000|2020-08-05 16:50:00|1119.4|1118.9|1120|1119.5|1120|1119.5|1119.1|1118.6|288
1596646500000|2020-08-05 16:55:00|1120.1|1119.6|1119.3|1118.8|1120.1|1119.6|1119.2|1118.7|437
1596646800000|2020-08-05 17:00:00|1119.4|1118.9|1119|1118.5|1119.4|1118.9|1118.7|1118.2|528
1596647100000|2020-08-05 17:05:00|1118.9|1118.4|1119|1118.5|1119.3|1118.8|1118.9|1118.4|299
1596647400000|2020-08-05 17:10:00|1118.9|1118.4|1119.2|1118.7|1119.2|1118.7|1118.6|1118.1|300
1596647700000|2020-08-05 17:15:00|1119.3|1118.8|1118.8|1118.3|1119.5|1119|1118.6|1118.1|645
1596648000000|2020-08-05 17:20:00|1118.7|1118.2|1119|1118.5|1119|1118.5|1118.4|1117.9|632
1596648300000|2020-08-05 17:25:00|1119.1|1118.6|1118.3|1117.8|1119.2|1118.7|1118.2|1117.7|662
1596648600000|2020-08-05 17:30:00|1118.4|1117.9|1118.5|1118|1118.6|1118.1|1118.1|1117.6|502
1596648900000|2020-08-05 17:35:00|1118.6|1118.1|1118.8|1118.3|1118.8|1118.3|1118.3|1117.8|550
1596649200000|2020-08-05 17:40:00|1118.7|1118.2|1118.4|1117.9|1119|1118.5|1118.2|1117.7|385
1596649500000|2020-08-05 17:45:00|1118.3|1117.8|1117.6|1117.1|1118.4|1117.9|1117.6|1117.1|362
1596649800000|2020-08-05 17:50:00|1117.7|1117.2|1117.5|1117|1117.7|1117.2|1117.3|1116.8|678
1596650100000|2020-08-05 17:55:00|1117.4|1116.9|1118|1117.5|1118|1117.5|1117.3|1116.8|287
1596650400000|2020-08-05 18:00:00|1117.9|1117.4|1118.7|1118.2|1118.8|1118.3|1117.9|1117.4|325
1596650700000|2020-08-05 18:05:00|1118.8|1118.3|1118|1117.5|1119|1118.5|1118|1117.5|491
1596651000000|2020-08-05 18:10:00|1118.1|1117.6|1118.1|1117.6|1118.4|1117.9|1117.8|1117.3|399
1596651300000|2020-08-05 18:15:00|1118.2|1117.7|1118.5|1118|1118.8|1118.3|1118.1|1117.6|290
1596651600000|2020-08-05 18:20:00|1118.4|1117.9|1118.9|1118.4|1118.9|1118.4|1118.4|1117.9|324
1596651900000|2020-08-05 18:25:00|1119|1118.5|1119.3|1118.8|1119.3|1118.8|1118.5|1118|378
1596652200000|2020-08-05 18:30:00|1119.2|1118.7|1119.4|1118.9|1119.5|1119|1118.9|1118.4|328
1596652500000|2020-08-05 18:35:00|1119.3|1118.8|1118.7|1118.2|1119.3|1118.8|1118.6|1118.1|465
1596652800000|2020-08-05 18:40:00|1118.6|1118.1|1118.7|1118.2|1118.9|1118.4|1118.3|1117.8|282
1596653100000|2020-08-05 18:45:00|1118.6|1118.1|1118.8|1118.3|1118.9|1118.4|1118.5|1118|732
1596653400000|2020-08-05 18:50:00|1118.7|1118.2|1118.2|1117.7|1118.9|1118.4|1118.1|1117.6|395
1596653700000|2020-08-05 18:55:00|1118.3|1117.8|1117.9|1117.4|1118.3|1117.8|1117.8|1117.3|504
1596654000000|2020-08-05 19:00:00|1117.8|1117.3|1118.9|1118.4|1119|1118.5|1117.8|1117.3|214
1596654300000|2020-08-05 19:05:00|1118.8|1118.3|1118.1|1117.6|1119|1118.5|1118.1|1117.6|369
1596654600000|2020-08-05 19:10:00|1118.3|1117.8|1118.4|1117.9|1118.5|1118|1118.1|1117.6|252
1596654900000|2020-08-05 19:15:00|1118.5|1118|1118.5|1118|1118.6|1118.1|1118.3|1117.8|193
1596655200000|2020-08-05 19:20:00|1118.6|1118.1|1119|1118.5|1119.1|1118.6|1118.3|1117.8|324
1596655500000|2020-08-05 19:25:00|1119.1|1118.6|1118.9|1118.4|1119.1|1118.6|1118.6|1118.1|259
1596655800000|2020-08-05 19:30:00|1118.8|1118.3|1119.3|1118.8|1119.5|1119|1118.5|1118|332
1596656100000|2020-08-05 19:35:00|1119.5|1119|1119.2|1118.7|1119.8|1119.3|1119.1|1118.6|344
1596656400000|2020-08-05 19:40:00|1119.3|1118.8|1117.9|1117.4|1119.3|1118.8|1117.8|1117.3|384
1596656700000|2020-08-05 19:45:00|1117.8|1117.3|1116.9|1116.4|1118.2|1117.7|1116.9|1116.4|544
1596657000000|2020-08-05 19:50:00|1116.8|1116.3|1117.8|1117.3|1117.8|1117.3|1116.3|1115.8|1685
1596657300000|2020-08-05 19:55:00|1117.9|1117.4|1117.6|1117.1|1119.2|1118.7|1117.1|1116.6|7479
1596657600000|2020-08-05 20:00:00|1117.8|1116.8|1116.9|1115.9|1117.9|1116.9|1116.3|1115.3|694
1596657900000|2020-08-05 20:05:00|1116.8|1115.8|1116.8|1115.8|1117.1|1116.1|1116.6|1115.6|91
1596658200000|2020-08-05 20:10:00|1116.9|1115.9|1117.1|1116.1|1117.1|1116.1|1116.6|1115.6|85
1596658500000|2020-08-05 20:15:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|4
1596659100000|2020-08-05 20:25:00|1117.1|1116.1|1115.9|1114.9|1117.1|1116.1|1115.9|1114.9|154
1596659400000|2020-08-05 20:30:00|1116.1|1115.1|1116.2|1115.2|1116.3|1115.3|1116.1|1115.1|24
1596659700000|2020-08-05 20:35:00|||||||||2
1596660000000|2020-08-05 20:40:00|1115.9|1114.9|1116|1115|1116|1115|1115.9|1114.9|12
1596660300000|2020-08-05 20:45:00|1115.9|1114.9|1115.6|1114.6|1115.9|1114.9|1115.6|1114.6|14
1596660600000|2020-08-05 20:50:00|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.6|1114.6|12
1596660900000|2020-08-05 20:55:00|1117.4|1116.4|1115.4|1114.4|1117.5|1116.5|1113.7|1112.7|34
1596664800000|2020-08-05 22:00:00|1115.9|1113.9|1115.2|1113.2|1115.9|1113.9|1115.1|1113.1|0
1596665100000|2020-08-05 22:05:00|1115.3|1113.3|1115.5|1113.5|1115.6|1113.6|1115.2|1113.2|0
1596665400000|2020-08-05 22:10:00|1115.6|1113.6|1115.9|1113.9|1115.9|1113.9|1115.6|1113.6|0
1596665700000|2020-08-05 22:15:00|1115.8|1113.8|1115.9|1113.9|1116|1114|1115.7|1113.7|0
1596666000000|2020-08-05 22:20:00|1116|1114|1116.3|1114.3|1116.5|1114.5|1115.9|1113.9|0
1596666300000|2020-08-05 22:25:00|1116.2|1114.2|1116.4|1114.4|1116.5|1114.5|1116.2|1114.2|0
1596666600000|2020-08-05 22:30:00|1116.5|1114.5|1116.4|1114.4|1116.6|1114.6|1116.3|1114.3|0
1596666900000|2020-08-05 22:35:00|1116.5|1114.5|1116.4|1114.4|1116.5|1114.5|1116.3|1114.3|0
1596667200000|2020-08-05 22:40:00|1116.3|1114.3|1116.2|1114.2|1116.4|1114.4|1116.2|1114.2|0
1596667500000|2020-08-05 22:45:00|1116.3|1114.3|1116.3|1114.3|1116.3|1114.3|1116.2|1114.2|0
1596667800000|2020-08-05 22:50:00|1116.4|1114.4|1116.7|1114.7|1116.7|1114.7|1116.4|1114.4|0
1596668100000|2020-08-05 22:55:00|1116.6|1114.6|1116.6|1114.6|1116.7|1114.7|1116.6|1114.6|0
1596668400000|2020-08-05 23:00:00|1116.7|1114.7|1116.6|1114.6|1117|1115|1116.4|1114.4|0
1596668700000|2020-08-05 23:05:00|1116.5|1114.5|1116.5|1114.5|1116.6|1114.6|1116.4|1114.4|0
1596669000000|2020-08-05 23:10:00|1116.4|1114.4|1116.7|1114.7|1116.7|1114.7|1116.4|1114.4|0
1596669300000|2020-08-05 23:15:00|1116.8|1114.8|1116.5|1114.5|1116.8|1114.8|1116|1114|0
1596669600000|2020-08-05 23:20:00|1116.6|1114.6|1116.6|1114.6|1116.8|1114.8|1116.4|1114.4|0
1596669900000|2020-08-05 23:25:00|1116.7|1114.7|1116.7|1114.7|1116.9|1114.9|1116.5|1114.5|0
1596670200000|2020-08-05 23:30:00|1116.8|1114.8|1116.5|1114.5|1117|1115|1116.5|1114.5|0
1596670500000|2020-08-05 23:35:00|1116.6|1114.6|1116.6|1114.6|1116.7|1114.7|1116.5|1114.5|0
1596670800000|2020-08-05 23:40:00|1116.7|1114.7|1116.5|1114.5|1116.7|1114.7|1116.4|1114.4|0
1596671100000|2020-08-05 23:45:00|1116.4|1114.4|1116.5|1114.5|1116.6|1114.6|1116.2|1114.2|0
1596671400000|2020-08-05 23:50:00|1116.6|1114.6|1116.4|1114.4|1116.6|1114.6|1116.2|1114.2|0
1596671700000|2020-08-05 23:55:00|1116.3|1114.3|1116.3|1114.3|1116.7|1114.7|1116.2|1114.2|0
1596672000000|2020-08-06 00:00:00|1116.2|1114.2|1117.4|1116.4|1117.4|1116.4|1116.1|1114.1|0
1596672300000|2020-08-06 00:05:00|1116.6|1115.6|1117.3|1116.3|1117.3|1116.3|1116.6|1115.6|9
1596672600000|2020-08-06 00:10:00|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|3
1596673200000|2020-08-06 00:20:00|1118|1117|1119.9|1118.9|1119.9|1118.9|1118|1117|9
1596673500000|2020-08-06 00:25:00|1119.6|1118.6|1120.4|1119.4|1120.4|1119.4|1119.6|1118.6|7
1596674100000|2020-08-06 00:35:00|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1
1596674400000|2020-08-06 00:40:00|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1
1596674700000|2020-08-06 00:45:00|1120.1|1119.1|1121.6|1120.6|1121.6|1120.6|1119.8|1118.8|47
1596675000000|2020-08-06 00:50:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|4
1596675300000|2020-08-06 00:55:00|1121.6|1120.6|1121.7|1120.7|1121.7|1120.7|1121.6|1120.6|3
1596675600000|2020-08-06 01:00:00|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|7
1596676200000|2020-08-06 01:10:00|||||||||2
1596676500000|2020-08-06 01:15:00|1121.9|1120.9|1122.3|1121.3|1122.4|1121.4|1121.9|1120.9|8
1596676800000|2020-08-06 01:20:00|1123.6|1122.6|1123.9|1122.9|1124.6|1123.6|1123.6|1122.6|24
1596677100000|2020-08-06 01:25:00|||||||||1
1596677400000|2020-08-06 01:30:00|1123.5|1122.5|1124.1|1123.1|1124.1|1123.1|1123.3|1122.3|13
1596677700000|2020-08-06 01:35:00|1124.4|1123.4|1125.1|1124.1|1126.1|1125.1|1124.4|1123.4|18
1596678000000|2020-08-06 01:40:00|1124.8|1123.8|1124|1123|1124.8|1123.8|1124|1123|26
1596678300000|2020-08-06 01:45:00|1123.8|1122.8|1122.8|1121.8|1123.8|1122.8|1122.8|1121.8|13
1596678600000|2020-08-06 01:50:00|1122.1|1121.1|1121.8|1120.8|1122.3|1121.3|1121.8|1120.8|29
1596678900000|2020-08-06 01:55:00|1120.6|1119.6|1119|1118|1120.6|1119.6|1118.1|1117.1|55
1596679200000|2020-08-06 02:00:00|1118|1117|1117.6|1116.6|1118.9|1117.9|1117.6|1116.6|87
1596679500000|2020-08-06 02:05:00|1117.2|1116.2|1114.7|1113.7|1117.2|1116.2|1114.7|1113.7|62
1596679800000|2020-08-06 02:10:00|1114.1|1113.1|1114|1113|1114.3|1113.3|1112.7|1111.7|44
1596680100000|2020-08-06 02:15:00|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1
1596680400000|2020-08-06 02:20:00|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1115.2|1114.2|9
1596680700000|2020-08-06 02:25:00|1115.1|1114.1|1114.8|1113.8|1115.1|1114.1|1114.8|1113.8|8
1596681000000|2020-08-06 02:30:00|1113|1112|1113|1112|1113.4|1112.4|1112.4|1111.4|17
1596681300000|2020-08-06 02:35:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1112.7|1111.7|7
1596681600000|2020-08-06 02:40:00|1112.7|1111.7|1110.9|1109.9|1112.7|1111.7|1110.9|1109.9|13
1596681900000|2020-08-06 02:45:00|1110.5|1109.5|1110.9|1109.9|1110.9|1109.9|1109.4|1108.4|26
1596682500000|2020-08-06 02:55:00|1110.8|1109.8|1109.5|1108.5|1110.8|1109.8|1109.5|1108.5|15
1596682800000|2020-08-06 03:00:00|1109.9|1108.9|1109.5|1108.5|1109.9|1108.9|1109.5|1108.5|5
1596683100000|2020-08-06 03:05:00|1110.6|1109.6|1111.3|1110.3|1111.3|1110.3|1110.6|1109.6|6
1596683700000|2020-08-06 03:15:00|1112.1|1111.1|1113.1|1112.1|1113.1|1112.1|1112.1|1111.1|5
1596684300000|2020-08-06 03:25:00|1113.3|1112.3|1114|1113|1114|1113|1113.3|1112.3|6
1596684600000|2020-08-06 03:30:00|1112.4|1111.4|1113.3|1112.3|1113.3|1112.3|1112.4|1111.4|7
1596684900000|2020-08-06 03:35:00|1114.2|1113.2|1114.3|1113.3|1114.3|1113.3|1114.2|1113.2|6
1596685500000|2020-08-06 03:45:00|1113.6|1112.6|1113.2|1112.2|1113.6|1112.6|1112.7|1111.7|20
1596685800000|2020-08-06 03:50:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|2
1596686700000|2020-08-06 04:05:00|1112.9|1111.9|1113.6|1112.6|1113.6|1112.6|1112.9|1111.9|5
1596687000000|2020-08-06 04:10:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1
1596687300000|2020-08-06 04:15:00|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|2
1596687900000|2020-08-06 04:25:00|1112.7|1111.7|1112.3|1111.3|1112.7|1111.7|1112.3|1111.3|3
1596690000000|2020-08-06 05:00:00|1112.9|1111.9|1113.5|1112.5|1113.5|1112.5|1112.6|1111.6|9
1596690600000|2020-08-06 05:10:00|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|3
1596690900000|2020-08-06 05:15:00|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.8|1113.8|3
1596691500000|2020-08-06 05:25:00|1114.8|1113.8|1114.6|1113.6|1114.9|1113.9|1114.6|1113.6|20
1596692100000|2020-08-06 05:35:00|1114.3|1113.3|1114.7|1113.7|1114.7|1113.7|1114.2|1113.2|25
1596692400000|2020-08-06 05:40:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1
1596692700000|2020-08-06 05:45:00|1114.2|1113.2|1114.8|1113.8|1114.8|1113.8|1114|1113|10
1596693000000|2020-08-06 05:50:00|1114.5|1113.5|1114.2|1113.2|1114.5|1113.5|1114.2|1113.2|2
1596693300000|2020-08-06 05:55:00|1113.3|1112.3|1113.8|1112.8|1114.1|1113.1|1113.3|1112.3|6
1596693600000|2020-08-06 06:00:00|1113.9|1112.9|1115|1114|1115|1114|1113.9|1112.9|6
1596693900000|2020-08-06 06:05:00|1116.2|1115.2|1115.9|1114.9|1116.5|1115.5|1115.6|1114.6|26
1596694200000|2020-08-06 06:10:00|1115.1|1114.1|1114.6|1113.6|1115.6|1114.6|1114.4|1113.4|46
1596694500000|2020-08-06 06:15:00|1114.9|1113.9|1116|1115|1116.1|1115.1|1114.2|1113.2|67
1596694800000|2020-08-06 06:20:00|1116.3|1115.3|1116.1|1115.1|1116.4|1115.4|1115.4|1114.4|54
1596695100000|2020-08-06 06:25:00|1116|1115|1116.3|1115.3|1116.5|1115.5|1115.7|1114.7|43
1596695400000|2020-08-06 06:30:00|1116.6|1115.6|1117.4|1116.4|1117.6|1116.6|1116|1115|46
1596695700000|2020-08-06 06:35:00|1117.5|1116.5|1116.6|1115.6|1117.8|1116.8|1116.5|1115.5|42
1596696000000|2020-08-06 06:40:00|1117|1116|1116.6|1115.6|1117|1116|1116.4|1115.4|18
1596696300000|2020-08-06 06:45:00|1116.5|1115.5|1117.1|1116.1|1117.5|1116.5|1116.4|1115.4|28
1596696600000|2020-08-06 06:50:00|1117.3|1116.3|1116.5|1115.5|1118.2|1117.2|1116.5|1115.5|78
1596696900000|2020-08-06 06:55:00|1116.4|1115.4|1118.5|1117.5|1118.5|1117.5|1116.4|1115.4|105
1596697200000|2020-08-06 07:00:00|1118.6|1117.6|1117.1|1116.1|1119|1118|1117.1|1116.1|464
1596697500000|2020-08-06 07:05:00|1117.2|1116.2|1116.6|1115.6|1117.2|1116.2|1116.4|1115.4|382
1596697800000|2020-08-06 07:10:00|1116.7|1115.7|1118.5|1117.5|1119.9|1118.9|1116.5|1115.5|255
1596698100000|2020-08-06 07:15:00|1118.8|1117.8|1119.6|1118.6|1120|1119|1118.8|1117.8|172
1596698400000|2020-08-06 07:20:00|1119.5|1118.5|1119.6|1118.6|1120.2|1119.2|1119.2|1118.2|148
1596698700000|2020-08-06 07:25:00|1119.9|1118.9|1119.2|1118.2|1120.2|1119.2|1119.2|1118.2|117
1596699000000|2020-08-06 07:30:00|1119.3|1118.3|1120.7|1119.7|1121.2|1120.2|1119.1|1118.1|203
1596699300000|2020-08-06 07:35:00|1120.8|1119.8|1120.9|1119.9|1121.2|1120.2|1120.1|1119.1|163
1596699600000|2020-08-06 07:40:00|1121|1120|1121.6|1120.6|1121.8|1120.8|1120.6|1119.6|635
1596699900000|2020-08-06 07:45:00|1121.7|1120.7|1120.1|1119.1|1121.9|1120.9|1120.1|1119.1|561
1596700200000|2020-08-06 07:50:00|1120.2|1119.2|1119.5|1118.5|1120.3|1119.3|1119.1|1118.1|257
1596700500000|2020-08-06 07:55:00|1119.6|1118.6|1119.1|1118.1|1119.7|1118.7|1118.7|1117.7|120
1596700800000|2020-08-06 08:00:00|1119|1118|1117.9|1116.9|1119|1118|1117.8|1116.8|287
1596701100000|2020-08-06 08:05:00|1118|1117|1118.1|1117.1|1118.4|1117.4|1117.6|1116.6|226
1596701400000|2020-08-06 08:10:00|1117.9|1116.9|1117.3|1116.3|1118.4|1117.4|1117.3|1116.3|179
1596701700000|2020-08-06 08:15:00|1117.2|1116.2|1117.8|1116.8|1117.9|1116.9|1116.6|1115.6|211
1596702000000|2020-08-06 08:20:00|1117.7|1116.7|1117.4|1116.4|1117.7|1116.7|1117|1116|106
1596702300000|2020-08-06 08:25:00|1117.5|1116.5|1118|1117|1118|1117|1117.2|1116.2|144
1596702600000|2020-08-06 08:30:00|1117.8|1116.8|1117.2|1116.2|1117.9|1116.9|1117|1116|86
1596702900000|2020-08-06 08:35:00|1117|1116|1116.7|1115.7|1117.2|1116.2|1116.4|1115.4|158
1596703200000|2020-08-06 08:40:00|1116.8|1115.8|1115.9|1114.9|1116.8|1115.8|1115.8|1114.8|77
1596703500000|2020-08-06 08:45:00|1116|1115|1116|1115|1116.5|1115.5|1116|1115|47
1596703800000|2020-08-06 08:50:00|1115.8|1114.8|1116.2|1115.2|1116.4|1115.4|1115.6|1114.6|115
1596704100000|2020-08-06 08:55:00|1116.3|1115.3|1116.2|1115.2|1116.3|1115.3|1115.6|1114.6|80
1596704400000|2020-08-06 09:00:00|1116.1|1115.1|1116.2|1115.2|1116.8|1115.8|1115.7|1114.7|79
1596704700000|2020-08-06 09:05:00|1116.1|1115.1|1116.1|1115.1|1116.5|1115.5|1115.9|1114.9|67
1596705000000|2020-08-06 09:10:00|1116|1115|1115.8|1114.8|1116.4|1115.4|1115.7|1114.7|64
1596705300000|2020-08-06 09:15:00|1115.9|1114.9|1115.4|1114.4|1116.3|1115.3|1115|1114|175
1596705600000|2020-08-06 09:20:00|1115.1|1114.1|1116|1115|1116|1115|1115.1|1114.1|272
1596705900000|2020-08-06 09:25:00|1115.9|1114.9|1115.5|1114.5|1116|1115|1115.3|1114.3|243
1596706200000|2020-08-06 09:30:00|1115.4|1114.4|1115.3|1114.3|1115.6|1114.6|1115.2|1114.2|323
1596706500000|2020-08-06 09:35:00|1115.4|1114.4|1116.4|1115.4|1116.5|1115.5|1115.3|1114.3|182
1596706800000|2020-08-06 09:40:00|1116.5|1115.5|1116|1115|1116.5|1115.5|1115.8|1114.8|147
1596707100000|2020-08-06 09:45:00|1116.1|1115.1|1115.7|1114.7|1116.3|1115.3|1115.6|1114.6|298
1596707400000|2020-08-06 09:50:00|1115.6|1114.6|1115.7|1114.7|1115.9|1114.9|1115.5|1114.5|278
1596707700000|2020-08-06 09:55:00|1115.8|1114.8|1115.6|1114.6|1116|1115|1115.6|1114.6|372
1596708000000|2020-08-06 10:00:00|1115.7|1114.7|1115.6|1114.6|1115.7|1114.7|1115.1|1114.1|243
1596708300000|2020-08-06 10:05:00|1115.7|1114.7|1115.8|1114.8|1115.8|1114.8|1115.4|1114.4|71
1596708600000|2020-08-06 10:10:00|1115.7|1114.7|1115.5|1114.5|1115.8|1114.8|1115.4|1114.4|83
1596708900000|2020-08-06 10:15:00|1115.6|1114.6|1115.3|1114.3|1115.7|1114.7|1115.3|1114.3|109
1596709200000|2020-08-06 10:20:00|1115.5|1114.5|1114.8|1113.8|1115.8|1114.8|1114.8|1113.8|247
1596709500000|2020-08-06 10:25:00|1114.9|1113.9|1114.7|1113.7|1115.2|1114.2|1114.7|1113.7|115
1596709800000|2020-08-06 10:30:00|1114.8|1113.8|1114.6|1113.6|1114.8|1113.8|1114.4|1113.4|83
1596710100000|2020-08-06 10:35:00|1114.4|1113.4|1113.9|1112.9|1114.4|1113.4|1113.9|1112.9|98
1596710400000|2020-08-06 10:40:00|1113.8|1112.8|1113.9|1112.9|1114|1113|1113.4|1112.4|164
1596710700000|2020-08-06 10:45:00|1113.8|1112.8|1113.6|1112.6|1114.2|1113.2|1113.1|1112.1|283
1596711000000|2020-08-06 10:50:00|1113.5|1112.5|1111.9|1110.9|1113.5|1112.5|1111.9|1110.9|253
1596711300000|2020-08-06 10:55:00|1111.8|1110.8|1112.4|1111.4|1112.7|1111.7|1111.8|1110.8|163
1596711600000|2020-08-06 11:00:00|1112.3|1111.3|1112|1111|1112.7|1111.7|1111.8|1110.8|304
1596711900000|2020-08-06 11:05:00|1112.1|1111.1|1112.9|1111.9|1112.9|1111.9|1111.5|1110.5|322
1596712200000|2020-08-06 11:10:00|1112.7|1111.7|1113.6|1112.6|1113.6|1112.6|1112.6|1111.6|227
1596712500000|2020-08-06 11:15:00|1113.3|1112.3|1113.7|1112.7|1113.8|1112.8|1113|1112|103
1596712800000|2020-08-06 11:20:00|1113.6|1112.6|1113.3|1112.3|1113.6|1112.6|1113.2|1112.2|42
1596713100000|2020-08-06 11:25:00|1113.1|1112.1|1113.7|1112.7|1113.7|1112.7|1113|1112|70
1596713400000|2020-08-06 11:30:00|1113.8|1112.8|1114.1|1113.1|1114.2|1113.2|1113.8|1112.8|70
1596713700000|2020-08-06 11:35:00|1114.2|1113.2|1113.8|1112.8|1114.3|1113.3|1113.8|1112.8|28
1596714000000|2020-08-06 11:40:00|1113.9|1112.9|1113.1|1112.1|1114.2|1113.2|1113.1|1112.1|66
1596714300000|2020-08-06 11:45:00|1113|1112|1111.3|1110.3|1113.1|1112.1|1111.3|1110.3|72
1596714600000|2020-08-06 11:50:00|1111.5|1110.5|1111.9|1110.9|1112.1|1111.1|1111.1|1110.1|143
1596714900000|2020-08-06 11:55:00|1112|1111|1112.3|1111.3|1112.7|1111.7|1111.9|1110.9|252
1596715200000|2020-08-06 12:00:00|1112.4|1111.4|1112|1111|1112.4|1111.4|1111.2|1110.2|249
1596715500000|2020-08-06 12:05:00|1111.9|1110.9|1112.4|1111.4|1112.4|1111.4|1111.3|1110.3|253
1596715800000|2020-08-06 12:10:00|1112.2|1111.2|1113.1|1112.1|1113.1|1112.1|1111.8|1110.8|100
1596716100000|2020-08-06 12:15:00|1112.9|1111.9|1114.1|1113.1|1114.1|1113.1|1112.6|1111.6|364
1596716400000|2020-08-06 12:20:00|1114.3|1113.3|1113.3|1112.3|1114.3|1113.3|1113.3|1112.3|53
1596716700000|2020-08-06 12:25:00|1113.4|1112.4|1113.4|1112.4|1113.5|1112.5|1112.8|1111.8|42
1596717000000|2020-08-06 12:30:00|1114|1113|1115.1|1114.1|1115.2|1114.2|1113.8|1112.8|360
1596717300000|2020-08-06 12:35:00|1115.3|1114.3|1115.1|1114.1|1115.5|1114.5|1114.8|1113.8|168
1596717600000|2020-08-06 12:40:00|1115.3|1114.3|1116.5|1115.5|1116.7|1115.7|1115.3|1114.3|381
1596717900000|2020-08-06 12:45:00|1116.4|1115.4|1116.1|1115.1|1116.5|1115.5|1116.1|1115.1|48
1596718200000|2020-08-06 12:50:00|1116.5|1115.5|1116.4|1115.4|1116.6|1115.6|1116.3|1115.3|218
1596718500000|2020-08-06 12:55:00|1116.5|1115.5|1116|1115|1116.5|1115.5|1115.7|1114.7|273
1596718800000|2020-08-06 13:00:00|1115.9|1114.9|1115.4|1114.4|1116.1|1115.1|1115.3|1114.3|243
1596719100000|2020-08-06 13:05:00|1115.5|1114.5|1115.1|1114.1|1115.6|1114.6|1115.1|1114.1|286
1596719400000|2020-08-06 13:10:00|1115|1114|1115|1114|1115.2|1114.2|1114.6|1113.6|513
1596719700000|2020-08-06 13:15:00|1115.1|1114.1|1114.4|1113.4|1115.1|1114.1|1114.4|1113.4|729
1596720000000|2020-08-06 13:20:00|1114.5|1113.5|1114.5|1113.5|1114.8|1113.8|1114.3|1113.3|329
1596720300000|2020-08-06 13:25:00|1114.4|1113.4|1114.9|1113.9|1115.1|1114.1|1114.4|1113.4|320
1596720600000|2020-08-06 13:30:00|1114.7|1114.2|1114.7|1114.2|1116|1115.5|1113.7|1113.2|4187
1596720900000|2020-08-06 13:35:00|1114.8|1114.3|1113.4|1112.9|1115.2|1114.7|1113|1112.5|1479
1596721200000|2020-08-06 13:40:00|1113.5|1113|1113.9|1113.4|1114|1113.5|1112.5|1112|1481
1596721500000|2020-08-06 13:45:00|1114|1113.5|1116|1115.5|1116.2|1115.7|1114|1113.5|956
1596721800000|2020-08-06 13:50:00|1116.1|1115.6|1115.7|1115.2|1116.2|1115.7|1114.9|1114.4|875
1596722100000|2020-08-06 13:55:00|1115.8|1115.3|1116.9|1116.4|1116.9|1116.4|1115.6|1115.1|827
1596722400000|2020-08-06 14:00:00|1116.8|1116.3|1115.7|1115.2|1116.8|1116.3|1115.5|1115|425
1596722700000|2020-08-06 14:05:00|1115.6|1115.1|1114.7|1114.2|1115.7|1115.2|1114.1|1113.6|461
1596723000000|2020-08-06 14:10:00|1114.8|1114.3|1115|1114.5|1115.6|1115.1|1114.4|1113.9|371
1596723300000|2020-08-06 14:15:00|1115.1|1114.6|1114.9|1114.4|1115.3|1114.8|1114.4|1113.9|325
1596723600000|2020-08-06 14:20:00|1114.8|1114.3|1116.6|1116.1|1116.6|1116.1|1114.7|1114.2|1105
1596723900000|2020-08-06 14:25:00|1116.7|1116.2|1116.1|1115.6|1116.7|1116.2|1116|1115.5|361
1596724200000|2020-08-06 14:30:00|1116.2|1115.7|1116|1115.5|1116.6|1116.1|1115.8|1115.3|687
1596724500000|2020-08-06 14:35:00|1115.9|1115.4|1114.1|1113.6|1116.1|1115.6|1113.9|1113.4|1127
1596724800000|2020-08-06 14:40:00|1114|1113.5|1111.3|1110.8|1114|1113.5|1111|1110.5|1145
1596725100000|2020-08-06 14:45:00|1111.2|1110.7|1111.9|1111.4|1112.3|1111.8|1110.8|1110.3|1123
1596725400000|2020-08-06 14:50:00|1111.8|1111.3|1112|1111.5|1112|1111.5|1110.6|1110.1|898
1596725700000|2020-08-06 14:55:00|1111.9|1111.4|1113.3|1112.8|1113.7|1113.2|1111.9|1111.4|1099
1596726000000|2020-08-06 15:00:00|1113.4|1112.9|1114.4|1113.9|1114.4|1113.9|1113.3|1112.8|1150
1596726300000|2020-08-06 15:05:00|1114.5|1114|1113.9|1113.4|1114.5|1114|1113.9|1113.4|342
1596726600000|2020-08-06 15:10:00|1114|1113.5|1113|1112.5|1114.2|1113.7|1112.8|1112.3|879
1596726900000|2020-08-06 15:15:00|1113.1|1112.6|1113.5|1113|1113.5|1113|1112.7|1112.2|339
1596727200000|2020-08-06 15:20:00|1113.7|1113.2|1112.9|1112.4|1114.2|1113.7|1112.9|1112.4|484
1596727500000|2020-08-06 15:25:00|1112.8|1112.3|1111.6|1111.1|1112.8|1112.3|1111.6|1111.1|884
1596727800000|2020-08-06 15:30:00|1111.7|1111.2|1112.4|1111.9|1112.5|1112|1111.4|1110.9|269
1596728100000|2020-08-06 15:35:00|1112.5|1112|1112.9|1112.4|1113|1112.5|1112.1|1111.6|331
1596728400000|2020-08-06 15:40:00|1112.8|1112.3|1112.3|1111.8|1113|1112.5|1112|1111.5|376
1596728700000|2020-08-06 15:45:00|1112.5|1112|1114.1|1113.6|1114.4|1113.9|1112.4|1111.9|756
1596729000000|2020-08-06 15:50:00|1114|1113.5|1114.2|1113.7|1114.4|1113.9|1113.8|1113.3|287
1596729300000|2020-08-06 15:55:00|1114.1|1113.6|1114.6|1114.1|1114.6|1114.1|1114|1113.5|321
1596729600000|2020-08-06 16:00:00|1114.7|1114.2|1116.1|1115.6|1116.2|1115.7|1114.6|1114.1|536
1596729900000|2020-08-06 16:05:00|1116.2|1115.7|1116|1115.5|1116.5|1116|1115.9|1115.4|580
1596730200000|2020-08-06 16:10:00|1116.1|1115.6|1116.7|1116.2|1116.8|1116.3|1115.7|1115.2|281
1596730500000|2020-08-06 16:15:00|1116.8|1116.3|1116.5|1116|1117|1116.5|1116.2|1115.7|254
1596730800000|2020-08-06 16:20:00|1116.6|1116.1|1116.8|1116.3|1117|1116.5|1116.5|1116|163
1596731100000|2020-08-06 16:25:00|1116.7|1116.2|1116.7|1116.2|1116.9|1116.4|1116.6|1116.1|74
1596731400000|2020-08-06 16:30:00|1116.6|1116.1|1116.9|1116.4|1117|1116.5|1116.1|1115.6|220
1596731700000|2020-08-06 16:35:00|1117|1116.5|1117.3|1116.8|1117.4|1116.9|1116.8|1116.3|258
1596732000000|2020-08-06 16:40:00|1117.4|1116.9|1117.3|1116.8|1117.5|1117|1116.4|1115.9|272
1596732300000|2020-08-06 16:45:00|1117.4|1116.9|1117.3|1116.8|1117.5|1117|1117.1|1116.6|190
1596732600000|2020-08-06 16:50:00|1117.4|1116.9|1117.5|1117|1117.6|1117.1|1117.2|1116.7|271
1596732900000|2020-08-06 16:55:00|1117.6|1117.1|1118|1117.5|1118|1117.5|1116.8|1116.3|189
1596733200000|2020-08-06 17:00:00|1117.9|1117.4|1118|1117.5|1118.2|1117.7|1117.9|1117.4|128
1596733500000|2020-08-06 17:05:00|1118.1|1117.6|1117.1|1116.6|1118.1|1117.6|1117|1116.5|105
1596733800000|2020-08-06 17:10:00|1117.2|1116.7|1116.9|1116.4|1117.4|1116.9|1116.7|1116.2|92
1596734100000|2020-08-06 17:15:00|1117|1116.5|1116.2|1115.7|1117|1116.5|1116.2|1115.7|143
1596734400000|2020-08-06 17:20:00|1116.3|1115.8|1116.5|1116|1116.6|1116.1|1116.2|1115.7|130
1596734700000|2020-08-06 17:25:00|1116.4|1115.9|1116.4|1115.9|1116.5|1116|1116.2|1115.7|103
1596735000000|2020-08-06 17:30:00|1116.5|1116|1116|1115.5|1116.8|1116.3|1115.9|1115.4|166
1596735300000|2020-08-06 17:35:00|1116.1|1115.6|1116.3|1115.8|1116.3|1115.8|1115.8|1115.3|237
1596735600000|2020-08-06 17:40:00|1116.4|1115.9|1116.6|1116.1|1116.6|1116.1|1115.9|1115.4|77
1596735900000|2020-08-06 17:45:00|1116.7|1116.2|1117.1|1116.6|1117.1|1116.6|1116.6|1116.1|201
1596736200000|2020-08-06 17:50:00|1117|1116.5|1117.3|1116.8|1117.4|1116.9|1117|1116.5|80
1596736500000|2020-08-06 17:55:00|1117.4|1116.9|1116.4|1115.9|1117.4|1116.9|1116.3|1115.8|172
1596736800000|2020-08-06 18:00:00|1116.3|1115.8|1117.1|1116.6|1117.4|1116.9|1116.1|1115.6|641
1596737100000|2020-08-06 18:05:00|1117|1116.5|1117|1116.5|1117.1|1116.6|1116.6|1116.1|316
1596737400000|2020-08-06 18:10:00|1117.1|1116.6|1117.2|1116.7|1117.4|1116.9|1116.9|1116.4|224
1596737700000|2020-08-06 18:15:00|1117.1|1116.6|1117.3|1116.8|1117.5|1117|1117|1116.5|207
1596738000000|2020-08-06 18:20:00|1117.4|1116.9|1117.5|1117|1117.5|1117|1117.3|1116.8|190
1596738300000|2020-08-06 18:25:00|1117.4|1116.9|1118.3|1117.8|1118.4|1117.9|1117.4|1116.9|471
1596738600000|2020-08-06 18:30:00|1118.4|1117.9|1118.8|1118.3|1119.4|1118.9|1118.4|1117.9|684
1596738900000|2020-08-06 18:35:00|1118.9|1118.4|1119.9|1119.4|1119.9|1119.4|1118.8|1118.3|682
1596739200000|2020-08-06 18:40:00|1119.8|1119.3|1120.2|1119.7|1120.2|1119.7|1119.6|1119.1|894
1596739500000|2020-08-06 18:45:00|1120.1|1119.6|1119.8|1119.3|1120.2|1119.7|1119.8|1119.3|879
1596739800000|2020-08-06 18:50:00|1119.9|1119.4|1119.6|1119.1|1120.4|1119.9|1119.4|1118.9|543
1596740100000|2020-08-06 18:55:00|1119.7|1119.2|1120.2|1119.7|1120.3|1119.8|1119.7|1119.2|520
1596740400000|2020-08-06 19:00:00|1120.3|1119.8|1120|1119.5|1120.5|1120|1119.8|1119.3|461
1596740700000|2020-08-06 19:05:00|1119.9|1119.4|1119.8|1119.3|1120|1119.5|1119.5|1119|505
1596741000000|2020-08-06 19:10:00|1120|1119.5|1120.4|1119.9|1120.6|1120.1|1119.6|1119.1|624
1596741300000|2020-08-06 19:15:00|1120.3|1119.8|1120.9|1120.4|1121|1120.5|1120.3|1119.8|517
1596741600000|2020-08-06 19:20:00|1120.8|1120.3|1119.6|1119.1|1120.8|1120.3|1119.5|1119|956
1596741900000|2020-08-06 19:25:00|1119.5|1119|1119.6|1119.1|1119.9|1119.4|1119.1|1118.6|593
1596742200000|2020-08-06 19:30:00|1119.7|1119.2|1119.8|1119.3|1120.3|1119.8|1119.6|1119.1|489
1596742500000|2020-08-06 19:35:00|1119.7|1119.2|1120.3|1119.8|1120.5|1120|1119.6|1119.1|248
1596742800000|2020-08-06 19:40:00|1120.2|1119.7|1119.7|1119.2|1120.3|1119.8|1119.6|1119.1|282
1596743100000|2020-08-06 19:45:00|1119.6|1119.1|1120|1119.5|1120.3|1119.8|1119.4|1118.9|623
1596743400000|2020-08-06 19:50:00|1119.9|1119.4|1121.3|1120.8|1121.4|1120.9|1119.8|1119.3|1444
1596743700000|2020-08-06 19:55:00|1121.4|1120.9|1121.6|1121.1|1122|1121.5|1120.8|1120.3|6018
1596744000000|2020-08-06 20:00:00|1122|1121|1122.1|1121.1|1122.2|1121.2|1121.6|1120.6|406
1596744300000|2020-08-06 20:05:00|1121.9|1120.9|1122|1121|1122.3|1121.3|1121.9|1120.9|37
1596744600000|2020-08-06 20:10:00|1121.9|1120.9|1121.9|1120.9|1122.2|1121.2|1121.6|1120.6|32
1596744900000|2020-08-06 20:15:00|||||||||6
1596745500000|2020-08-06 20:25:00|1122.7|1121.7|1123|1122|1123.5|1122.5|1122.7|1121.7|47
1596745800000|2020-08-06 20:30:00|1122.8|1121.8|1121|1120|1122.8|1121.8|1121|1120|90
1596746100000|2020-08-06 20:35:00|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1
1596747300000|2020-08-06 20:55:00|1120|1119|1119.4|1118.4|1122.6|1121.6|1119.4|1118.4|12
1596751200000|2020-08-06 22:00:00|1119.9|1117.9|1119.8|1117.8|1120.3|1118.3|1119.6|1117.6|0
1596751500000|2020-08-06 22:05:00|1119.9|1117.9|1119.7|1117.7|1119.9|1117.9|1119.6|1117.6|0
1596751800000|2020-08-06 22:10:00|1119.6|1117.6|1119.4|1117.4|1119.6|1117.6|1119.4|1117.4|0
1596752100000|2020-08-06 22:15:00|1119.5|1117.5|1119.1|1117.1|1119.5|1117.5|1119.1|1117.1|0
1596752400000|2020-08-06 22:20:00|1119.2|1117.2|1119.5|1117.5|1119.6|1117.6|1119.1|1117.1|0
1596752700000|2020-08-06 22:25:00|1119.6|1117.6|1119.6|1117.6|1119.7|1117.7|1119.5|1117.5|0
1596753000000|2020-08-06 22:30:00|1119.7|1117.7|1119.7|1117.7|1119.8|1117.8|1119.7|1117.7|0
1596753300000|2020-08-06 22:35:00|1119.6|1117.6|1119.4|1117.4|1119.6|1117.6|1119.4|1117.4|0
1596753600000|2020-08-06 22:40:00|1119.5|1117.5|1119.7|1117.7|1119.9|1117.9|1119.4|1117.4|0
1596753900000|2020-08-06 22:45:00|1119.8|1117.8|1119.7|1117.7|1119.8|1117.8|1119.7|1117.7|0
1596754200000|2020-08-06 22:50:00|1119.6|1117.6|1119.7|1117.7|1119.7|1117.7|1119.6|1117.6|0
1596754500000|2020-08-06 22:55:00|1119.6|1117.6|1119.4|1117.4|1119.6|1117.6|1119.4|1117.4|0
1596754800000|2020-08-06 23:00:00|1119.5|1117.5|1119.4|1117.4|1119.7|1117.7|1119.3|1117.3|0
1596755100000|2020-08-06 23:05:00|1119.3|1117.3|1119.4|1117.4|1119.5|1117.5|1119.3|1117.3|0
1596755400000|2020-08-06 23:10:00|1119.3|1117.3|1119.5|1117.5|1119.5|1117.5|1119.3|1117.3|0
1596755700000|2020-08-06 23:15:00|1119.4|1117.4|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|0
1596756000000|2020-08-06 23:20:00|1119.5|1117.5|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|0
1596756300000|2020-08-06 23:25:00|1119.5|1117.5|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|0
1596756600000|2020-08-06 23:30:00|1119.5|1117.5|1119.5|1117.5|1119.6|1117.6|1119.3|1117.3|0
1596756900000|2020-08-06 23:35:00|1119.6|1117.6|1119.5|1117.5|1119.6|1117.6|1119.4|1117.4|0
1596757200000|2020-08-06 23:40:00|1119.4|1117.4|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|0
1596757500000|2020-08-06 23:45:00|1119.3|1117.3|1119.2|1117.2|1119.3|1117.3|1119.2|1117.2|0
1596757800000|2020-08-06 23:50:00|1119.1|1117.1|1119.2|1117.2|1119.4|1117.4|1118.9|1116.9|0
1596758100000|2020-08-06 23:55:00|1119.3|1117.3|1119.2|1117.2|1119.5|1117.5|1119.1|1117.1|0
1596758400000|2020-08-07 00:00:00|1119.1|1117.1|1122.8|1121.8|1122.8|1121.8|1118.9|1116.9|13
1596759000000|2020-08-07 00:10:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|9
1596759300000|2020-08-07 00:15:00|1120.4|1119.4|1120.1|1119.1|1120.4|1119.4|1120.1|1119.1|13
1596759600000|2020-08-07 00:20:00|1122|1121|1122.8|1121.8|1123.5|1122.5|1121.8|1120.8|29
1596760200000|2020-08-07 00:30:00|1123.4|1122.4|1123.5|1122.5|1123.6|1122.6|1123.4|1122.4|10
1596761100000|2020-08-07 00:45:00|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|5
1596761400000|2020-08-07 00:50:00|1121.4|1120.4|1121.5|1120.5|1121.5|1120.5|1121.4|1120.4|6
1596762000000|2020-08-07 01:00:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1
1596762900000|2020-08-07 01:15:00|1119.4|1118.4|1120.3|1119.3|1120.3|1119.3|1119.4|1118.4|6
1596763500000|2020-08-07 01:25:00|1119.1|1118.1|1117.7|1116.7|1119.1|1118.1|1116.5|1115.5|34
1596763800000|2020-08-07 01:30:00|1117.1|1116.1|1116.6|1115.6|1117.4|1116.4|1115.3|1114.3|19
1596764100000|2020-08-07 01:35:00|1116.2|1115.2|1116.4|1115.4|1116.4|1115.4|1115.7|1114.7|8
1596764400000|2020-08-07 01:40:00|1115.5|1114.5|1114.6|1113.6|1116|1115|1113.8|1112.8|13
1596764700000|2020-08-07 01:45:00|1115.3|1114.3|1116.5|1115.5|1116.6|1115.6|1115.3|1114.3|10
1596765000000|2020-08-07 01:50:00|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1
1596765300000|2020-08-07 01:55:00|1115.6|1114.6|1115.4|1114.4|1115.8|1114.8|1115.4|1114.4|14
1596765600000|2020-08-07 02:00:00|1116.1|1115.1|1116.3|1115.3|1116.3|1115.3|1116.1|1115.1|6
1596765900000|2020-08-07 02:05:00|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|2
1596766200000|2020-08-07 02:10:00|1113.6|1112.6|1111.9|1110.9|1113.8|1112.8|1111.9|1110.9|7
1596766500000|2020-08-07 02:15:00|1111.4|1110.4|1109.7|1108.7|1111.5|1110.5|1109.4|1108.4|39
1596766800000|2020-08-07 02:20:00|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|27
1596767100000|2020-08-07 02:25:00|1109.7|1108.7|1106.3|1105.3|1109.7|1108.7|1106.2|1105.2|77
1596767400000|2020-08-07 02:30:00|1105.9|1104.9|1104.1|1103.1|1105.9|1104.9|1102.1|1101.1|118
1596767700000|2020-08-07 02:35:00|1104.2|1103.2|1104.8|1103.8|1104.9|1103.9|1103.6|1102.6|21
1596768000000|2020-08-07 02:40:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|2
1596768300000|2020-08-07 02:45:00|1104.3|1103.3|1104.5|1103.5|1104.5|1103.5|1104.3|1103.3|5
1596768600000|2020-08-07 02:50:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|2
1596768900000|2020-08-07 02:55:00|1104.7|1103.7|1104.9|1103.9|1104.9|1103.9|1104.7|1103.7|2
1596769200000|2020-08-07 03:00:00|1105.1|1104.1|1105.3|1104.3|1106.1|1105.1|1104.8|1103.8|57
1596769500000|2020-08-07 03:05:00|1104.7|1103.7|1104.5|1103.5|1104.7|1103.7|1104.5|1103.5|16
1596769800000|2020-08-07 03:10:00|1104.4|1103.4|1103.1|1102.1|1104.4|1103.4|1103.1|1102.1|45
1596770100000|2020-08-07 03:15:00|1103.9|1102.9|1104.7|1103.7|1104.7|1103.7|1103.9|1102.9|4
1596770400000|2020-08-07 03:20:00|1104.1|1103.1|1102.9|1101.9|1104.5|1103.5|1102.9|1101.9|8
1596770700000|2020-08-07 03:25:00|1102.5|1101.5|1099.8|1098.8|1102.5|1101.5|1099.4|1098.4|49
1596771000000|2020-08-07 03:30:00|1098.7|1097.7|1097.4|1096.4|1098.7|1097.7|1097.3|1096.3|41
1596771300000|2020-08-07 03:35:00|1097|1096|1094|1093|1097|1096|1094|1093|16
1596771600000|2020-08-07 03:40:00|1092.3|1091.3|1091.5|1090.5|1092.3|1091.3|1090.9|1089.9|74
1596771900000|2020-08-07 03:45:00|1092.1|1091.1|1095.6|1094.6|1096|1095|1091.7|1090.7|82
1596772200000|2020-08-07 03:50:00|1096.5|1095.5|1096.7|1095.7|1096.7|1095.7|1096.5|1095.5|7
1596772500000|2020-08-07 03:55:00|1096.5|1095.5|1096.8|1095.8|1096.8|1095.8|1095.8|1094.8|45
1596772800000|2020-08-07 04:00:00|1096.4|1095.4|1096|1095|1097.3|1096.3|1095.9|1094.9|15
1596773100000|2020-08-07 04:05:00|1096.4|1095.4|1096.8|1095.8|1096.8|1095.8|1096.4|1095.4|7
1596773400000|2020-08-07 04:10:00|1097.2|1096.2|1097.5|1096.5|1098.1|1097.1|1096.8|1095.8|45
1596773700000|2020-08-07 04:15:00|1097.8|1096.8|1097.7|1096.7|1098.3|1097.3|1097.6|1096.6|30
1596774600000|2020-08-07 04:30:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1
1596775200000|2020-08-07 04:40:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1
1596775800000|2020-08-07 04:50:00|1098|1097|1098|1097|1098|1097|1098|1097|1
1596776400000|2020-08-07 05:00:00|1099.7|1098.7|1097.7|1096.7|1100.5|1099.5|1097.7|1096.7|30
1596776700000|2020-08-07 05:05:00|1098.3|1097.3|1098.4|1097.4|1098.4|1097.4|1098.1|1097.1|24
1596777000000|2020-08-07 05:10:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|3
1596777300000|2020-08-07 05:15:00|1098.8|1097.8|1099.4|1098.4|1099.4|1098.4|1098.8|1097.8|4
1596777600000|2020-08-07 05:20:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1
1596777900000|2020-08-07 05:25:00|1098.7|1097.7|1099|1098|1099|1098|1098.7|1097.7|12
1596778200000|2020-08-07 05:30:00|1099.7|1098.7|1102.2|1101.2|1103.2|1102.2|1099.7|1098.7|23
1596778500000|2020-08-07 05:35:00|1103.3|1102.3|1104.8|1103.8|1104.8|1103.8|1103.3|1102.3|36
1596778800000|2020-08-07 05:40:00|1104.5|1103.5|1105.2|1104.2|1105.2|1104.2|1104.4|1103.4|53
1596779100000|2020-08-07 05:45:00|1105.5|1104.5|1105.5|1104.5|1106.5|1105.5|1105.5|1104.5|60
1596779400000|2020-08-07 05:50:00|1105.7|1104.7|1105.9|1104.9|1105.9|1104.9|1105.4|1104.4|8
1596779700000|2020-08-07 05:55:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1
1596780000000|2020-08-07 06:00:00|1106.3|1105.3|1105.9|1104.9|1106.3|1105.3|1105.8|1104.8|4
1596780300000|2020-08-07 06:05:00|1106.5|1105.5|1106.9|1105.9|1107.4|1106.4|1106.5|1105.5|80
1596780600000|2020-08-07 06:10:00|1107|1106|1106.2|1105.2|1107|1106|1105.2|1104.2|25
1596780900000|2020-08-07 06:15:00|1106.5|1105.5|1107.5|1106.5|1107.5|1106.5|1106.4|1105.4|149
1596781200000|2020-08-07 06:20:00|1107.4|1106.4|1105.6|1104.6|1107.4|1106.4|1105.4|1104.4|51
1596781500000|2020-08-07 06:25:00|1105.7|1104.7|1106.9|1105.9|1106.9|1105.9|1104.9|1103.9|58
1596781800000|2020-08-07 06:30:00|1107.2|1106.2|1106.9|1105.9|1107.7|1106.7|1106.5|1105.5|57
1596782100000|2020-08-07 06:35:00|1106.8|1105.8|1106|1105|1107.1|1106.1|1106|1105|62
1596782400000|2020-08-07 06:40:00|1105.8|1104.8|1105.2|1104.2|1105.8|1104.8|1105|1104|36
1596782700000|2020-08-07 06:45:00|1105.3|1104.3|1105|1104|1105.5|1104.5|1104.9|1103.9|26
1596783000000|2020-08-07 06:50:00|1105.1|1104.1|1105.4|1104.4|1105.8|1104.8|1104.9|1103.9|282
1596783300000|2020-08-07 06:55:00|1105.5|1104.5|1103.1|1102.1|1105.7|1104.7|1103.1|1102.1|97
1596783600000|2020-08-07 07:00:00|1103.2|1102.2|1103|1102|1104.5|1103.5|1102.7|1101.7|357
1596783900000|2020-08-07 07:05:00|1103.2|1102.2|1101.5|1100.5|1103.3|1102.3|1101.2|1100.2|231
1596784200000|2020-08-07 07:10:00|1101.4|1100.4|1102.7|1101.7|1102.7|1101.7|1100.8|1099.8|176
1596784500000|2020-08-07 07:15:00|1102.8|1101.8|1103.7|1102.7|1103.9|1102.9|1102.6|1101.6|110
1596784800000|2020-08-07 07:20:00|1103.5|1102.5|1104.4|1103.4|1104.8|1103.8|1103.2|1102.2|81
1596785100000|2020-08-07 07:25:00|1104.5|1103.5|1103.5|1102.5|1104.7|1103.7|1103.5|1102.5|102
1596785400000|2020-08-07 07:30:00|1103.9|1102.9|1104|1103|1104.4|1103.4|1103.6|1102.6|105
1596785700000|2020-08-07 07:35:00|1104.1|1103.1|1103.7|1102.7|1104.3|1103.3|1103.7|1102.7|72
1596786000000|2020-08-07 07:40:00|1103.8|1102.8|1104.6|1103.6|1104.6|1103.6|1103.7|1102.7|192
1596786300000|2020-08-07 07:45:00|1104.5|1103.5|1104.9|1103.9|1105.3|1104.3|1104.2|1103.2|270
1596786600000|2020-08-07 07:50:00|1104.8|1103.8|1104.1|1103.1|1105.3|1104.3|1103.7|1102.7|98
1596786900000|2020-08-07 07:55:00|1104|1103|1106.2|1105.2|1106.3|1105.3|1104|1103|258
1596787200000|2020-08-07 08:00:00|1106.1|1105.1|1105.5|1104.5|1106.8|1105.8|1105.3|1104.3|269
1596787500000|2020-08-07 08:05:00|1105.6|1104.6|1104.5|1103.5|1105.6|1104.6|1104.4|1103.4|125
1596787800000|2020-08-07 08:10:00|1104.6|1103.6|1104.7|1103.7|1104.7|1103.7|1103.7|1102.7|109
1596788100000|2020-08-07 08:15:00|1104.5|1103.5|1105.5|1104.5|1105.8|1104.8|1104.5|1103.5|189
1596788400000|2020-08-07 08:20:00|1105.3|1104.3|1103.7|1102.7|1105.3|1104.3|1103.3|1102.3|351
1596788700000|2020-08-07 08:25:00|1103.5|1102.5|1102.9|1101.9|1103.8|1102.8|1102.9|1101.9|108
1596789000000|2020-08-07 08:30:00|1102.8|1101.8|1103|1102|1103.4|1102.4|1102.8|1101.8|56
1596789300000|2020-08-07 08:35:00|1103.1|1102.1|1103.1|1102.1|1103.5|1102.5|1102.9|1101.9|185
1596789600000|2020-08-07 08:40:00|1103|1102|1103.2|1102.2|1103.5|1102.5|1102.9|1101.9|41
1596789900000|2020-08-07 08:45:00|1103.1|1102.1|1103.4|1102.4|1103.5|1102.5|1102.8|1101.8|103
1596790200000|2020-08-07 08:50:00|1103.6|1102.6|1103.8|1102.8|1103.8|1102.8|1103.2|1102.2|127
1596790500000|2020-08-07 08:55:00|1103.7|1102.7|1103.6|1102.6|1103.9|1102.9|1103.5|1102.5|132
1596790800000|2020-08-07 09:00:00|1103.5|1102.5|1102.7|1101.7|1103.9|1102.9|1102.7|1101.7|132
1596791100000|2020-08-07 09:05:00|1102.5|1101.5|1103.2|1102.2|1103.2|1102.2|1101.8|1100.8|177
1596791400000|2020-08-07 09:10:00|1103.1|1102.1|1103|1102|1103.4|1102.4|1102.8|1101.8|203
1596791700000|2020-08-07 09:15:00|1102.9|1101.9|1104|1103|1104.2|1103.2|1102.4|1101.4|230
1596792000000|2020-08-07 09:20:00|1103.9|1102.9|1104.4|1103.4|1104.4|1103.4|1103.4|1102.4|94
1596792300000|2020-08-07 09:25:00|1104.2|1103.2|1104.1|1103.1|1104.3|1103.3|1103.6|1102.6|228
1596792600000|2020-08-07 09:30:00|1104|1103|1103.7|1102.7|1104.2|1103.2|1103.6|1102.6|196
1596792900000|2020-08-07 09:35:00|1103.8|1102.8|1104.8|1103.8|1104.9|1103.9|1103.7|1102.7|189
1596793200000|2020-08-07 09:40:00|1104.6|1103.6|1105|1104|1105.1|1104.1|1104.5|1103.5|139
1596793500000|2020-08-07 09:45:00|1104.9|1103.9|1104.8|1103.8|1105.1|1104.1|1104.7|1103.7|100
1596793800000|2020-08-07 09:50:00|1104.7|1103.7|1105.5|1104.5|1105.6|1104.6|1104.7|1103.7|186
1596794100000|2020-08-07 09:55:00|1105.6|1104.6|1105.4|1104.4|1105.7|1104.7|1105.1|1104.1|200
1596794400000|2020-08-07 10:00:00|1105.3|1104.3|1105.4|1104.4|1105.5|1104.5|1104.9|1103.9|263
1596794700000|2020-08-07 10:05:00|1105.2|1104.2|1105.1|1104.1|1105.6|1104.6|1105|1104|76
1596795000000|2020-08-07 10:10:00|1105|1104|1105.5|1104.5|1105.5|1104.5|1104.8|1103.8|111
1596795300000|2020-08-07 10:15:00|1105.3|1104.3|1105.4|1104.4|1105.8|1104.8|1105.3|1104.3|67
1596795600000|2020-08-07 10:20:00|1105.2|1104.2|1105.7|1104.7|1105.9|1104.9|1105|1104|117
1596795900000|2020-08-07 10:25:00|1105.9|1104.9|1106|1105|1106.2|1105.2|1105.8|1104.8|160
1596796200000|2020-08-07 10:30:00|1105.9|1104.9|1106.1|1105.1|1106.3|1105.3|1105.5|1104.5|285
1596796500000|2020-08-07 10:35:00|1106|1105|1106.4|1105.4|1106.6|1105.6|1106|1105|187
1596796800000|2020-08-07 10:40:00|1106.3|1105.3|1107|1106|1107.1|1106.1|1106.3|1105.3|250
1596797100000|2020-08-07 10:45:00|1106.9|1105.9|1107|1106|1107.1|1106.1|1106.8|1105.8|111
1596797400000|2020-08-07 10:50:00|1106.9|1105.9|1107.1|1106.1|1107.2|1106.2|1106.7|1105.7|113
1596797700000|2020-08-07 10:55:00|1107.2|1106.2|1107.3|1106.3|1107.5|1106.5|1106.9|1105.9|102
1596798000000|2020-08-07 11:00:00|1107.4|1106.4|1106.5|1105.5|1107.8|1106.8|1106.5|1105.5|399
1596798300000|2020-08-07 11:05:00|1106.7|1105.7|1106.7|1105.7|1106.9|1105.9|1106.5|1105.5|180
1596798600000|2020-08-07 11:10:00|1106.6|1105.6|1106.3|1105.3|1106.9|1105.9|1106.3|1105.3|98
1596798900000|2020-08-07 11:15:00|1106.4|1105.4|1105.9|1104.9|1106.4|1105.4|1105.9|1104.9|68
1596799200000|2020-08-07 11:20:00|1106|1105|1106.1|1105.1|1106.5|1105.5|1105.7|1104.7|105
1596799500000|2020-08-07 11:25:00|1106.2|1105.2|1106.3|1105.3|1106.5|1105.5|1106|1105|83
1596799800000|2020-08-07 11:30:00|1106.4|1105.4|1106.5|1105.5|1106.9|1105.9|1106.3|1105.3|142
1596800100000|2020-08-07 11:35:00|1106.4|1105.4|1106|1105|1106.6|1105.6|1106|1105|86
1596800400000|2020-08-07 11:40:00|1106.1|1105.1|1106.1|1105.1|1106.2|1105.2|1105.8|1104.8|96
1596800700000|2020-08-07 11:45:00|1106|1105|1106.1|1105.1|1106.2|1105.2|1105.7|1104.7|70
1596801000000|2020-08-07 11:50:00|1106.2|1105.2|1106.2|1105.2|1106.3|1105.3|1105.9|1104.9|105
1596801300000|2020-08-07 11:55:00|1106.1|1105.1|1106.5|1105.5|1106.5|1105.5|1106.1|1105.1|95
1596801600000|2020-08-07 12:00:00|1106.4|1105.4|1105.4|1104.4|1106.4|1105.4|1105.3|1104.3|179
1596801900000|2020-08-07 12:05:00|1105.3|1104.3|1105|1104|1105.5|1104.5|1104.8|1103.8|125
1596802200000|2020-08-07 12:10:00|1104.9|1103.9|1105.1|1104.1|1105.1|1104.1|1104.5|1103.5|239
1596802500000|2020-08-07 12:15:00|1105|1104|1105|1104|1105.1|1104.1|1104.8|1103.8|147
1596802800000|2020-08-07 12:20:00|1105.1|1104.1|1105|1104|1105.2|1104.2|1104.6|1103.6|351
1596803100000|2020-08-07 12:25:00|1104.9|1103.9|1105.2|1104.2|1105.6|1104.6|1104.6|1103.6|373
1596803400000|2020-08-07 12:30:00|1105.3|1104.3|1107.1|1106.1|1108.2|1107.2|1105.3|1104.3|1451
1596803700000|2020-08-07 12:35:00|1107|1106|1106.1|1105.1|1107.1|1106.1|1105.9|1104.9|320
1596804000000|2020-08-07 12:40:00|1106|1105|1105.4|1104.4|1106.5|1105.5|1105.1|1104.1|289
1596804300000|2020-08-07 12:45:00|1105.5|1104.5|1106.4|1105.4|1106.4|1105.4|1105.2|1104.2|204
1596804600000|2020-08-07 12:50:00|1106.5|1105.5|1106.5|1105.5|1106.8|1105.8|1106|1105|244
1596804900000|2020-08-07 12:55:00|1106.4|1105.4|1105.8|1104.8|1106.4|1105.4|1105.3|1104.3|185
1596805200000|2020-08-07 13:00:00|1105.7|1104.7|1105.3|1104.3|1105.7|1104.7|1105.1|1104.1|244
1596805500000|2020-08-07 13:05:00|1105.2|1104.2|1104.8|1103.8|1105.4|1104.4|1104.4|1103.4|241
1596805800000|2020-08-07 13:10:00|1104.9|1103.9|1104.5|1103.5|1104.9|1103.9|1104.1|1103.1|295
1596806100000|2020-08-07 13:15:00|1104.4|1103.4|1103.3|1102.3|1104.6|1103.6|1102.7|1101.7|909
1596806400000|2020-08-07 13:20:00|1103.2|1102.2|1102.7|1101.7|1103.2|1102.2|1102.6|1101.6|287
1596806700000|2020-08-07 13:25:00|1102.6|1101.6|1102|1101|1102.7|1101.7|1101.3|1100.3|346
1596807000000|2020-08-07 13:30:00|1101.8|1101.3|1100.3|1099.8|1102.2|1101.7|1100.1|1099.6|3204
1596807300000|2020-08-07 13:35:00|1100.2|1099.7|1096.4|1095.9|1100.4|1099.9|1096.3|1095.8|2354
1596807600000|2020-08-07 13:40:00|1096.3|1095.8|1098.4|1097.9|1099.3|1098.8|1096.1|1095.6|2712
1596807900000|2020-08-07 13:45:00|1098.5|1098|1100.2|1099.7|1100.9|1100.4|1097.5|1097|1633
1596808200000|2020-08-07 13:50:00|1100.1|1099.6|1098.8|1098.3|1100.1|1099.6|1098.7|1098.2|1220
1596808500000|2020-08-07 13:55:00|1098.7|1098.2|1099.4|1098.9|1099.4|1098.9|1098|1097.5|1388
1596808800000|2020-08-07 14:00:00|1099.2|1098.7|1099|1098.5|1100.2|1099.7|1098.1|1097.6|1972
1596809100000|2020-08-07 14:05:00|1099.1|1098.6|1099.5|1099|1099.6|1099.1|1097.3|1096.8|1002
1596809400000|2020-08-07 14:10:00|1099.4|1098.9|1101.7|1101.2|1102.1|1101.6|1099.1|1098.6|2357
1596809700000|2020-08-07 14:15:00|1101.8|1101.3|1100.7|1100.2|1101.9|1101.4|1100.6|1100.1|1071
1596810000000|2020-08-07 14:20:00|1100.6|1100.1|1101|1100.5|1101|1100.5|1099.8|1099.3|1199
1596810300000|2020-08-07 14:25:00|1101.1|1100.6|1102|1101.5|1102|1101.5|1100.8|1100.3|1492
1596810600000|2020-08-07 14:30:00|1101.9|1101.4|1103.3|1102.8|1103.4|1102.9|1101.9|1101.4|1315
1596810900000|2020-08-07 14:35:00|1103.2|1102.7|1103.5|1103|1103.5|1103|1102.9|1102.4|859
1596811200000|2020-08-07 14:40:00|1103.4|1102.9|1104|1103.5|1104.2|1103.7|1102.7|1102.2|1267
1596811500000|2020-08-07 14:45:00|1104.1|1103.6|1105.1|1104.6|1105.2|1104.7|1103.8|1103.3|1496
1596811800000|2020-08-07 14:50:00|1105.2|1104.7|1105.4|1104.9|1105.5|1105|1104.8|1104.3|1341
1596812100000|2020-08-07 14:55:00|1105.5|1105|1103.5|1103|1105.6|1105.1|1103.4|1102.9|1234
1596812400000|2020-08-07 15:00:00|1103.6|1103.1|1103.7|1103.2|1104.3|1103.8|1103|1102.5|499
1596812700000|2020-08-07 15:05:00|1103.8|1103.3|1104.5|1104|1104.8|1104.3|1103.7|1103.2|644
1596813000000|2020-08-07 15:10:00|1104.4|1103.9|1103.1|1102.6|1104.8|1104.3|1103.1|1102.6|397
1596813300000|2020-08-07 15:15:00|1102.9|1102.4|1102.5|1102|1103|1102.5|1102.2|1101.7|296
1596813600000|2020-08-07 15:20:00|1102.6|1102.1|1103.5|1103|1104.1|1103.6|1102.6|1102.1|451
1596813900000|2020-08-07 15:25:00|1103.4|1102.9|1103|1102.5|1103.8|1103.3|1102.7|1102.2|362
1596814200000|2020-08-07 15:30:00|1103.1|1102.6|1103.5|1103|1104.1|1103.6|1103.1|1102.6|461
1596814500000|2020-08-07 15:35:00|1103.6|1103.1|1102.6|1102.1|1103.8|1103.3|1102.4|1101.9|236
1596814800000|2020-08-07 15:40:00|1102.7|1102.2|1103.3|1102.8|1103.3|1102.8|1102.4|1101.9|396
1596815100000|2020-08-07 15:45:00|1103.2|1102.7|1103.2|1102.7|1103.5|1103|1103.1|1102.6|463
1596815400000|2020-08-07 15:50:00|1103.1|1102.6|1101.3|1100.8|1103.1|1102.6|1101.3|1100.8|340
1596815700000|2020-08-07 15:55:00|1101.4|1100.9|1100|1099.5|1101.6|1101.1|1100|1099.5|482
1596816000000|2020-08-07 16:00:00|1099.9|1099.4|1100.1|1099.6|1100.6|1100.1|1099.6|1099.1|307
1596816300000|2020-08-07 16:05:00|1100.4|1099.9|1099.4|1098.9|1100.4|1099.9|1098.9|1098.4|571
1596816600000|2020-08-07 16:10:00|1099.6|1099.1|1100|1099.5|1100.2|1099.7|1099.6|1099.1|394
1596816900000|2020-08-07 16:15:00|1099.9|1099.4|1100|1099.5|1100.4|1099.9|1099.8|1099.3|467
1596817200000|2020-08-07 16:20:00|1100.1|1099.6|1100.2|1099.7|1100.4|1099.9|1099.7|1099.2|277
1596817500000|2020-08-07 16:25:00|1100.3|1099.8|1100.5|1100|1100.5|1100|1100|1099.5|257
1596817800000|2020-08-07 16:30:00|1100.4|1099.9|1100.2|1099.7|1100.4|1099.9|1099.6|1099.1|209
1596818100000|2020-08-07 16:35:00|1100.1|1099.6|1100.7|1100.2|1100.7|1100.2|1100|1099.5|296
1596818400000|2020-08-07 16:40:00|1100.6|1100.1|1099.8|1099.3|1100.6|1100.1|1099.6|1099.1|593
1596818700000|2020-08-07 16:45:00|1099.7|1099.2|1098.1|1097.6|1099.7|1099.2|1098.1|1097.6|380
1596819000000|2020-08-07 16:50:00|1098|1097.5|1097.3|1096.8|1098.2|1097.7|1097.2|1096.7|216
1596819300000|2020-08-07 16:55:00|1097.2|1096.7|1096.7|1096.2|1097.5|1097|1096.7|1096.2|500
1596819600000|2020-08-07 17:00:00|1096.6|1096.1|1095.9|1095.4|1096.7|1096.2|1095.6|1095.1|403
1596819900000|2020-08-07 17:05:00|1095.8|1095.3|1094.7|1094.2|1095.8|1095.3|1094.5|1094|594
1596820200000|2020-08-07 17:10:00|1094.6|1094.1|1094.9|1094.4|1095.5|1095|1094.2|1093.7|539
1596820500000|2020-08-07 17:15:00|1094.8|1094.3|1093.9|1093.4|1095.2|1094.7|1093.9|1093.4|239
1596820800000|2020-08-07 17:20:00|1094|1093.5|1094.7|1094.2|1094.8|1094.3|1094|1093.5|704
1596821100000|2020-08-07 17:25:00|1094.8|1094.3|1095.6|1095.1|1095.7|1095.2|1094.6|1094.1|512
1596821400000|2020-08-07 17:30:00|1095.5|1095|1096.4|1095.9|1096.6|1096.1|1095.5|1095|676
1596821700000|2020-08-07 17:35:00|1096.5|1096|1096.9|1096.4|1096.9|1096.4|1096.3|1095.8|317
1596822000000|2020-08-07 17:40:00|1096.8|1096.3|1095.7|1095.2|1096.8|1096.3|1095.6|1095.1|402
1596822300000|2020-08-07 17:45:00|1095.8|1095.3|1095|1094.5|1096.2|1095.7|1095|1094.5|254
1596822600000|2020-08-07 17:50:00|1095.3|1094.8|1094.9|1094.4|1095.3|1094.8|1094.6|1094.1|157
1596822900000|2020-08-07 17:55:00|1094.8|1094.3|1095.2|1094.7|1095.5|1095|1094.8|1094.3|268
1596823200000|2020-08-07 18:00:00|1095.3|1094.8|1095.2|1094.7|1096.1|1095.6|1094.7|1094.2|295
1596823500000|2020-08-07 18:05:00|1095.3|1094.8|1094.3|1093.8|1095.3|1094.8|1093.7|1093.2|639
1596823800000|2020-08-07 18:10:00|1094.4|1093.9|1094.9|1094.4|1095.5|1095|1094.4|1093.9|347
1596824100000|2020-08-07 18:15:00|1094.8|1094.3|1093.9|1093.4|1094.8|1094.3|1093.8|1093.3|187
1596824400000|2020-08-07 18:20:00|1093.8|1093.3|1093.5|1093|1094.2|1093.7|1093.3|1092.8|190
1596824700000|2020-08-07 18:25:00|1093.4|1092.9|1093.7|1093.2|1093.9|1093.4|1092.9|1092.4|175
1596825000000|2020-08-07 18:30:00|1093.8|1093.3|1094.9|1094.4|1094.9|1094.4|1093.5|1093|316
1596825300000|2020-08-07 18:35:00|1094.8|1094.3|1095.1|1094.6|1095.5|1095|1094.7|1094.2|438
1596825600000|2020-08-07 18:40:00|1095.4|1094.9|1095.3|1094.8|1095.4|1094.9|1094.2|1093.7|381
1596825900000|2020-08-07 18:45:00|1095.2|1094.7|1095.5|1095|1096|1095.5|1094.9|1094.4|275
1596826200000|2020-08-07 18:50:00|1095.4|1094.9|1095.7|1095.2|1096|1095.5|1095.1|1094.6|191
1596826500000|2020-08-07 18:55:00|1095.8|1095.3|1096.4|1095.9|1096.6|1096.1|1095.8|1095.3|183
1596826800000|2020-08-07 19:00:00|1096.5|1096|1097.2|1096.7|1097.4|1096.9|1096.2|1095.7|279
1596827100000|2020-08-07 19:05:00|1097.1|1096.6|1096.7|1096.2|1097.1|1096.6|1096.5|1096|338
1596827400000|2020-08-07 19:10:00|1096.8|1096.3|1095.7|1095.2|1096.9|1096.4|1095|1094.5|1430
1596827700000|2020-08-07 19:15:00|1095.9|1095.4|1097|1096.5|1097.2|1096.7|1095.9|1095.4|548
1596828000000|2020-08-07 19:20:00|1097.1|1096.6|1096.7|1096.2|1097.2|1096.7|1096.4|1095.9|261
1596828300000|2020-08-07 19:25:00|1096.8|1096.3|1096.4|1095.9|1097.3|1096.8|1096.3|1095.8|263
1596828600000|2020-08-07 19:30:00|1096.5|1096|1097|1096.5|1097.4|1096.9|1096.1|1095.6|296
1596828900000|2020-08-07 19:35:00|1096.9|1096.4|1097.6|1097.1|1097.8|1097.3|1096.8|1096.3|493
1596829200000|2020-08-07 19:40:00|1097.5|1097|1098.1|1097.6|1098.1|1097.6|1097.5|1097|609
1596829500000|2020-08-07 19:45:00|1098.2|1097.7|1098.6|1098.1|1098.7|1098.2|1098|1097.5|684
1596829800000|2020-08-07 19:50:00|1098.7|1098.2|1099.6|1099.1|1099.6|1099.1|1098.2|1097.7|1373
1596830100000|2020-08-07 19:55:00|1099.7|1099.2|1098.9|1098.4|1099.9|1099.4|1098.6|1098.1|4040
1596830400000|2020-08-07 20:00:00|1099.1|1098.1|1098.7|1097.7|1099.8|1098.8|1098.6|1097.6|758
1596830700000|2020-08-07 20:05:00|1098.6|1097.6|1099.1|1098.1|1099.1|1098.1|1098.5|1097.5|167
1596831000000|2020-08-07 20:10:00|1099|1098|1099|1098|1099.1|1098.1|1098.5|1097.5|51
1596831300000|2020-08-07 20:15:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|5
1596831600000|2020-08-07 20:20:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|3
1596831900000|2020-08-07 20:25:00|1098.5|1097.5|1098|1097|1098.6|1097.6|1098|1097|146
1596832200000|2020-08-07 20:30:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|28
1596832500000|2020-08-07 20:35:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1
1596832800000|2020-08-07 20:40:00|1098|1097|1098.9|1097.9|1098.9|1097.9|1098|1097|9
1596833100000|2020-08-07 20:45:00|||||||||1
1596833400000|2020-08-07 20:50:00|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|2
1596833700000|2020-08-07 20:55:00|1099.8|1098.8|1100.3|1098.3|1100.3|1098.8|1099.8|1098.2|1
1597010400000|2020-08-09 22:00:00|1098.1|1096.1|1106.2|1105.2|1106.2|1105.2|1097.7|1095.7|0
1597012500000|2020-08-09 22:35:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1597013700000|2020-08-09 22:55:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|4
1597014000000|2020-08-09 23:00:00|||||||||3
1597014300000|2020-08-09 23:05:00|||||||||1
1597016700000|2020-08-09 23:45:00|1099.4|1098.4|1101.4|1100.4|1101.4|1100.4|1099.4|1098.4|31
1597017300000|2020-08-09 23:55:00|1097|1096|1096.8|1095.8|1097|1096|1096.8|1095.8|20
1597017900000|2020-08-10 00:05:00|1098.9|1097.9|1099.8|1098.8|1100.2|1099.2|1098.9|1097.9|15
1597018200000|2020-08-10 00:10:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|7
1597018500000|2020-08-10 00:15:00|1100.9|1099.9|1099.4|1098.4|1100.9|1099.9|1099.1|1098.1|24
1597019400000|2020-08-10 00:30:00|1100.1|1099.1|1099.8|1098.8|1100.1|1099.1|1099.8|1098.8|4
1597019700000|2020-08-10 00:35:00|1100.5|1099.5|1101.3|1100.3|1101.3|1100.3|1100.5|1099.5|3
1597020000000|2020-08-10 00:40:00|1100|1099|1100|1099|1100|1099|1100|1099|1
1597020300000|2020-08-10 00:45:00|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1
1597020600000|2020-08-10 00:50:00|1101|1100|1100.9|1099.9|1101|1100|1100.9|1099.9|5
1597020900000|2020-08-10 00:55:00|1100.7|1099.7|1100.5|1099.5|1100.7|1099.7|1100.5|1099.5|5
1597021200000|2020-08-10 01:00:00|1099.8|1098.8|1099.2|1098.2|1099.8|1098.8|1099.2|1098.2|3
1597021500000|2020-08-10 01:05:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|3
1597021800000|2020-08-10 01:10:00|1098.4|1097.4|1099.2|1098.2|1099.2|1098.2|1098.4|1097.4|10
1597022100000|2020-08-10 01:15:00|1098|1097|1097.8|1096.8|1099|1098|1097.8|1096.8|16
1597022400000|2020-08-10 01:20:00|1097.2|1096.2|1098.3|1097.3|1098.3|1097.3|1097.2|1096.2|12
1597022700000|2020-08-10 01:25:00|1098.6|1097.6|1099|1098|1099.3|1098.3|1098.6|1097.6|22
1597023900000|2020-08-10 01:45:00|1098.5|1097.5|1097.4|1096.4|1098.5|1097.5|1097.3|1096.3|12
1597024200000|2020-08-10 01:50:00|1097.5|1096.5|1096.1|1095.1|1097.5|1096.5|1096.1|1095.1|15
1597024500000|2020-08-10 01:55:00|1096.7|1095.7|1096.1|1095.1|1096.7|1095.7|1096.1|1095.1|6
1597024800000|2020-08-10 02:00:00|1095.2|1094.2|1096.6|1095.6|1096.6|1095.6|1095.1|1094.1|11
1597025100000|2020-08-10 02:05:00|1097.7|1096.7|1099.4|1098.4|1099.4|1098.4|1097.7|1096.7|19
1597025400000|2020-08-10 02:10:00|1100.3|1099.3|1100.6|1099.6|1100.6|1099.6|1100.3|1099.3|11
1597025700000|2020-08-10 02:15:00|1102|1101|1101.5|1100.5|1102.2|1101.2|1101.5|1100.5|14
1597026000000|2020-08-10 02:20:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.1|1100.9|1099.9|5
1597026300000|2020-08-10 02:25:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1
1597026600000|2020-08-10 02:30:00|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|3
1597026900000|2020-08-10 02:35:00|1100.3|1099.3|1099.7|1098.7|1100.3|1099.3|1099.7|1098.7|2
1597027200000|2020-08-10 02:40:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|3
1597027500000|2020-08-10 02:45:00|1098.9|1097.9|1097.7|1096.7|1098.9|1097.9|1097.7|1096.7|7
1597027800000|2020-08-10 02:50:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1
1597028100000|2020-08-10 02:55:00|1099.7|1098.7|1100.2|1099.2|1100.2|1099.2|1099.7|1098.7|11
1597029000000|2020-08-10 03:10:00|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|2
1597029900000|2020-08-10 03:25:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|11
1597031100000|2020-08-10 03:45:00|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1
1597031400000|2020-08-10 03:50:00|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|15
1597031700000|2020-08-10 03:55:00|1099.7|1098.7|1099.8|1098.8|1100|1099|1099.3|1098.3|16
1597032000000|2020-08-10 04:00:00|1099.6|1098.6|1100.4|1099.4|1100.4|1099.4|1099.6|1098.6|13
1597032600000|2020-08-10 04:10:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1
1597032900000|2020-08-10 04:15:00|1100.5|1099.5|1100.8|1099.8|1101.2|1100.2|1100.5|1099.5|12
1597033200000|2020-08-10 04:20:00|1101.1|1100.1|1100.9|1099.9|1101.4|1100.4|1100.9|1099.9|3
1597033800000|2020-08-10 04:30:00|1101.5|1100.5|1101|1100|1101.5|1100.5|1101|1100|2
1597034100000|2020-08-10 04:35:00|||||||||1
1597034400000|2020-08-10 04:40:00|1100.9|1099.9|1100.6|1099.6|1100.9|1099.9|1100.6|1099.6|5
1597034700000|2020-08-10 04:45:00|||||||||2
1597035000000|2020-08-10 04:50:00|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1
1597035300000|2020-08-10 04:55:00|1101|1100|1100.4|1099.4|1101|1100|1100.4|1099.4|23
1597035600000|2020-08-10 05:00:00|1100.6|1099.6|1100.4|1099.4|1100.8|1099.8|1100.2|1099.2|9
1597035900000|2020-08-10 05:05:00|1100.7|1099.7|1100.8|1099.8|1100.9|1099.9|1100.7|1099.7|8
1597036500000|2020-08-10 05:15:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|3
1597036800000|2020-08-10 05:20:00|1102|1101|1103.3|1102.3|1103.3|1102.3|1102|1101|38
1597037100000|2020-08-10 05:25:00|1102.9|1101.9|1102.1|1101.1|1102.9|1101.9|1102.1|1101.1|28
1597037400000|2020-08-10 05:30:00|1102.6|1101.6|1102.1|1101.1|1102.6|1101.6|1102.1|1101.1|4
1597038000000|2020-08-10 05:40:00|1102.8|1101.8|1102.3|1101.3|1102.8|1101.8|1101.6|1100.6|8
1597038300000|2020-08-10 05:45:00|1102|1101|1100.9|1099.9|1102|1101|1100.9|1099.9|32
1597038600000|2020-08-10 05:50:00|1101.2|1100.2|1102.2|1101.2|1102.2|1101.2|1101.2|1100.2|6
1597038900000|2020-08-10 05:55:00|1102.3|1101.3|1102.4|1101.4|1102.4|1101.4|1102.3|1101.3|9
1597039200000|2020-08-10 06:00:00|1102.1|1101.1|1102.8|1101.8|1102.8|1101.8|1101.9|1100.9|19
1597039500000|2020-08-10 06:05:00|1103|1102|1103.6|1102.6|1104.1|1103.1|1102.9|1101.9|52
1597039800000|2020-08-10 06:10:00|1103.1|1102.1|1102.8|1101.8|1103.1|1102.1|1102.7|1101.7|5
1597040100000|2020-08-10 06:15:00|1102.5|1101.5|1103|1102|1103.2|1102.2|1102.2|1101.2|72
1597040400000|2020-08-10 06:20:00|1103.5|1102.5|1104.1|1103.1|1104.1|1103.1|1103.3|1102.3|29
1597040700000|2020-08-10 06:25:00|1104|1103|1102.4|1101.4|1104|1103|1102.4|1101.4|38
1597041000000|2020-08-10 06:30:00|1102.1|1101.1|1100.7|1099.7|1102.2|1101.2|1100.7|1099.7|170
1597041300000|2020-08-10 06:35:00|1100.8|1099.8|1100.8|1099.8|1101.2|1100.2|1100.6|1099.6|253
1597041600000|2020-08-10 06:40:00|1100.7|1099.7|1100.6|1099.6|1100.7|1099.7|1100.1|1099.1|72
1597041900000|2020-08-10 06:45:00|1100|1099|1100.1|1099.1|1100.2|1099.2|1099.6|1098.6|69
1597042200000|2020-08-10 06:50:00|1099.9|1098.9|1099.7|1098.7|1100|1099|1099.6|1098.6|28
1597042500000|2020-08-10 06:55:00|1099|1098|1099.2|1098.2|1099.4|1098.4|1098.7|1097.7|33
1597042800000|2020-08-10 07:00:00|1099.5|1098.5|1098.3|1097.3|1099.5|1098.5|1097.7|1096.7|282
1597043100000|2020-08-10 07:05:00|1098.2|1097.2|1098.7|1097.7|1099.1|1098.1|1098|1097|192
1597043400000|2020-08-10 07:10:00|1098.5|1097.5|1098.2|1097.2|1098.9|1097.9|1097.8|1096.8|157
1597043700000|2020-08-10 07:15:00|1098|1097|1098.9|1097.9|1099.1|1098.1|1097.6|1096.6|187
1597044000000|2020-08-10 07:20:00|1099.1|1098.1|1099.1|1098.1|1099.9|1098.9|1098.9|1097.9|124
1597044300000|2020-08-10 07:25:00|1099.2|1098.2|1099.1|1098.1|1099.3|1098.3|1098.3|1097.3|136
1597044600000|2020-08-10 07:30:00|1099.4|1098.4|1099.5|1098.5|1099.6|1098.6|1098.9|1097.9|98
1597044900000|2020-08-10 07:35:00|1099.4|1098.4|1098.6|1097.6|1099.5|1098.5|1098.6|1097.6|47
1597045200000|2020-08-10 07:40:00|1098.9|1097.9|1098.3|1097.3|1098.9|1097.9|1098|1097|63
1597045500000|2020-08-10 07:45:00|1098.4|1097.4|1098.4|1097.4|1098.5|1097.5|1097.9|1096.9|63
1597045800000|2020-08-10 07:50:00|1098.3|1097.3|1098.2|1097.2|1098.8|1097.8|1097.6|1096.6|196
1597046100000|2020-08-10 07:55:00|1098.1|1097.1|1099|1098|1099.1|1098.1|1097.8|1096.8|219
1597046400000|2020-08-10 08:00:00|1098.8|1097.8|1098.6|1097.6|1099.1|1098.1|1098.5|1097.5|152
1597046700000|2020-08-10 08:05:00|1098.7|1097.7|1098.3|1097.3|1098.8|1097.8|1097|1096|281
1597047000000|2020-08-10 08:10:00|1098.1|1097.1|1097.6|1096.6|1098.1|1097.1|1097.3|1096.3|206
1597047300000|2020-08-10 08:15:00|1097.5|1096.5|1098.3|1097.3|1098.3|1097.3|1097.3|1096.3|334
1597047600000|2020-08-10 08:20:00|1098.2|1097.2|1098.3|1097.3|1098.8|1097.8|1097.8|1096.8|71
1597047900000|2020-08-10 08:25:00|1098|1097|1098.2|1097.2|1098.4|1097.4|1097.9|1096.9|21
1597048200000|2020-08-10 08:30:00|1097.8|1096.8|1098.4|1097.4|1098.5|1097.5|1097.8|1096.8|93
1597048500000|2020-08-10 08:35:00|1098.2|1097.2|1098.2|1097.2|1098.6|1097.6|1098|1097|42
1597048800000|2020-08-10 08:40:00|1098.1|1097.1|1097.4|1096.4|1098.1|1097.1|1096.9|1095.9|82
1597049100000|2020-08-10 08:45:00|1097.2|1096.2|1098.8|1097.8|1098.9|1097.9|1097.1|1096.1|144
1597049400000|2020-08-10 08:50:00|1098.9|1097.9|1099.6|1098.6|1099.6|1098.6|1098.8|1097.8|158
1597049700000|2020-08-10 08:55:00|1099.5|1098.5|1100|1099|1100|1099|1099.4|1098.4|68
1597050000000|2020-08-10 09:00:00|1099.9|1098.9|1099.9|1098.9|1100.1|1099.1|1099.6|1098.6|160
1597050300000|2020-08-10 09:05:00|1099.8|1098.8|1100.5|1099.5|1100.6|1099.6|1099.6|1098.6|182
1597050600000|2020-08-10 09:10:00|1100.6|1099.6|1100.7|1099.7|1100.9|1099.9|1100.2|1099.2|104
1597050900000|2020-08-10 09:15:00|1100.8|1099.8|1100|1099|1100.9|1099.9|1099.8|1098.8|268
1597051200000|2020-08-10 09:20:00|1100.3|1099.3|1101.4|1100.4|1101.4|1100.4|1100.3|1099.3|456
1597051500000|2020-08-10 09:25:00|1101.5|1100.5|1100.7|1099.7|1101.9|1100.9|1100.6|1099.6|264
1597051800000|2020-08-10 09:30:00|1100.5|1099.5|1099.8|1098.8|1100.6|1099.6|1099.8|1098.8|64
1597052100000|2020-08-10 09:35:00|1099.9|1098.9|1099.7|1098.7|1099.9|1098.9|1099.5|1098.5|49
1597052400000|2020-08-10 09:40:00|1099.8|1098.8|1099.7|1098.7|1100.3|1099.3|1099.7|1098.7|36
1597052700000|2020-08-10 09:45:00|1099.6|1098.6|1100|1099|1100|1099|1099.5|1098.5|29
1597053000000|2020-08-10 09:50:00|1100.2|1099.2|1100.4|1099.4|1100.4|1099.4|1100.1|1099.1|28
1597053300000|2020-08-10 09:55:00|1100.1|1099.1|1100|1099|1100.1|1099.1|1099.7|1098.7|20
1597053600000|2020-08-10 10:00:00|1100.1|1099.1|1099.9|1098.9|1100.1|1099.1|1099.6|1098.6|17
1597053900000|2020-08-10 10:05:00|1100|1099|1099.8|1098.8|1100|1099|1099.4|1098.4|18
1597054200000|2020-08-10 10:10:00|1100|1099|1100.1|1099.1|1100.1|1099.1|1099.6|1098.6|95
1597054500000|2020-08-10 10:15:00|1100.2|1099.2|1100.4|1099.4|1100.7|1099.7|1100.1|1099.1|85
1597054800000|2020-08-10 10:20:00|1100.5|1099.5|1100|1099|1100.5|1099.5|1100|1099|39
1597055100000|2020-08-10 10:25:00|1100.2|1099.2|1100.6|1099.6|1100.7|1099.7|1100.2|1099.2|9
1597055400000|2020-08-10 10:30:00|1100.7|1099.7|1100.8|1099.8|1101.1|1100.1|1100.4|1099.4|68
1597055700000|2020-08-10 10:35:00|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.6|1099.6|15
1597056000000|2020-08-10 10:40:00|1101|1100|1100.4|1099.4|1101|1100|1100.4|1099.4|52
1597056300000|2020-08-10 10:45:00|1100.7|1099.7|1100.3|1099.3|1100.7|1099.7|1100.3|1099.3|12
1597056600000|2020-08-10 10:50:00|1100.6|1099.6|1100.3|1099.3|1100.7|1099.7|1100.3|1099.3|41
1597056900000|2020-08-10 10:55:00|1100.2|1099.2|1100.3|1099.3|1100.3|1099.3|1100.2|1099.2|4
1597057200000|2020-08-10 11:00:00|1100.4|1099.4|1100.4|1099.4|1100.8|1099.8|1100.3|1099.3|58
1597057500000|2020-08-10 11:05:00|1100.3|1099.3|1099.9|1098.9|1100.4|1099.4|1099.8|1098.8|23
1597057800000|2020-08-10 11:10:00|1099.8|1098.8|1099.9|1098.9|1099.9|1098.9|1099.6|1098.6|34
1597058100000|2020-08-10 11:15:00|1099.8|1098.8|1100|1099|1100|1099|1099.8|1098.8|18
1597058400000|2020-08-10 11:20:00|1099.9|1098.9|1100|1099|1100.3|1099.3|1099.9|1098.9|9
1597058700000|2020-08-10 11:25:00|1099.8|1098.8|1099.9|1098.9|1100.1|1099.1|1099.8|1098.8|18
1597059000000|2020-08-10 11:30:00|1100|1099|1099.9|1098.9|1100.2|1099.2|1099.9|1098.9|69
1597059300000|2020-08-10 11:35:00|1100|1099|1099.9|1098.9|1100.1|1099.1|1099.6|1098.6|62
1597059600000|2020-08-10 11:40:00|1100|1099|1100.3|1099.3|1100.3|1099.3|1100|1099|33
1597059900000|2020-08-10 11:45:00|1100.4|1099.4|1100.3|1099.3|1100.8|1099.8|1100.2|1099.2|100
1597060200000|2020-08-10 11:50:00|1100.4|1099.4|1100.7|1099.7|1100.7|1099.7|1100.4|1099.4|46
1597060500000|2020-08-10 11:55:00|1100.8|1099.8|1101|1100|1101.1|1100.1|1100.8|1099.8|42
1597060800000|2020-08-10 12:00:00|1101.1|1100.1|1101.5|1100.5|1101.5|1100.5|1101|1100|50
1597061100000|2020-08-10 12:05:00|1101.6|1100.6|1101.5|1100.5|1101.6|1100.6|1101.3|1100.3|30
1597061400000|2020-08-10 12:10:00|1101.4|1100.4|1101|1100|1101.4|1100.4|1100.9|1099.9|133
1597061700000|2020-08-10 12:15:00|1100.9|1099.9|1100.9|1099.9|1101.2|1100.2|1100.8|1099.8|58
1597062000000|2020-08-10 12:20:00|1101|1100|1100.3|1099.3|1101.1|1100.1|1100.3|1099.3|108
1597062300000|2020-08-10 12:25:00|1100.2|1099.2|1099.5|1098.5|1100.2|1099.2|1099.5|1098.5|212
1597062600000|2020-08-10 12:30:00|1099.6|1098.6|1099.3|1098.3|1099.6|1098.6|1099.1|1098.1|209
1597062900000|2020-08-10 12:35:00|1099.4|1098.4|1099.2|1098.2|1099.4|1098.4|1099|1098|214
1597063200000|2020-08-10 12:40:00|1099.1|1098.1|1099.5|1098.5|1099.5|1098.5|1099.1|1098.1|181
1597063500000|2020-08-10 12:45:00|1099.6|1098.6|1099.9|1098.9|1099.9|1098.9|1099.5|1098.5|262
1597063800000|2020-08-10 12:50:00|1100|1099|1100.2|1099.2|1100.2|1099.2|1099.6|1098.6|279
1597064100000|2020-08-10 12:55:00|1100.3|1099.3|1100.8|1099.8|1101.2|1100.2|1100.3|1099.3|301
1597064400000|2020-08-10 13:00:00|1100.9|1099.9|1100.5|1099.5|1101.3|1100.3|1100.5|1099.5|193
1597064700000|2020-08-10 13:05:00|1100.6|1099.6|1100|1099|1101|1100|1099.9|1098.9|268
1597065000000|2020-08-10 13:10:00|1100.1|1099.1|1100.3|1099.3|1100.7|1099.7|1100|1099|152
1597065300000|2020-08-10 13:15:00|1100.4|1099.4|1100.3|1099.3|1100.4|1099.4|1100|1099|412
1597065600000|2020-08-10 13:20:00|1100.4|1099.4|1100.5|1099.5|1100.7|1099.7|1100.3|1099.3|218
1597065900000|2020-08-10 13:25:00|1100.6|1099.6|1100.7|1099.7|1101.1|1100.1|1100.5|1099.5|299
1597066200000|2020-08-10 13:30:00|1100.5|1100|1100.8|1100.3|1102.5|1102|1100.4|1099.9|1957
1597066500000|2020-08-10 13:35:00|1100.7|1100.2|1101.9|1101.4|1102.1|1101.6|1100|1099.5|1071
1597066800000|2020-08-10 13:40:00|1102|1101.5|1102.6|1102.1|1103.2|1102.7|1101.9|1101.4|975
1597067100000|2020-08-10 13:45:00|1102.5|1102|1103.5|1103|1103.5|1103|1102.1|1101.6|993
1597067400000|2020-08-10 13:50:00|1103.6|1103.1|1101.1|1100.6|1103.7|1103.2|1101|1100.5|1217
1597067700000|2020-08-10 13:55:00|1101.2|1100.7|1100.1|1099.6|1101.3|1100.8|1099.7|1099.2|1629
1597068000000|2020-08-10 14:00:00|1100|1099.5|1099.6|1099.1|1100.5|1100|1099.4|1098.9|853
1597068300000|2020-08-10 14:05:00|1099.4|1098.9|1100|1099.5|1100.2|1099.7|1099.3|1098.8|1078
1597068600000|2020-08-10 14:10:00|1099.9|1099.4|1100.6|1100.1|1100.8|1100.3|1099.8|1099.3|441
1597068900000|2020-08-10 14:15:00|1100.7|1100.2|1100.3|1099.8|1100.7|1100.2|1099.9|1099.4|769
1597069200000|2020-08-10 14:20:00|1100.4|1099.9|1099|1098.5|1100.6|1100.1|1099|1098.5|639
1597069500000|2020-08-10 14:25:00|1099.1|1098.6|1099.2|1098.7|1100|1099.5|1099|1098.5|645
1597069800000|2020-08-10 14:30:00|1099.3|1098.8|1098.5|1098|1099.3|1098.8|1098.2|1097.7|665
1597070100000|2020-08-10 14:35:00|1098.6|1098.1|1097.1|1096.6|1099.3|1098.8|1097.1|1096.6|631
1597070400000|2020-08-10 14:40:00|1097.2|1096.7|1096.7|1096.2|1097.4|1096.9|1096.6|1096.1|1139
1597070700000|2020-08-10 14:45:00|1096.9|1096.4|1095.5|1095|1097|1096.5|1095.2|1094.7|731
1597071000000|2020-08-10 14:50:00|1095.3|1094.8|1094.4|1093.9|1095.3|1094.8|1094.1|1093.6|893
1597071300000|2020-08-10 14:55:00|1094.5|1094|1093.5|1093|1095.1|1094.6|1093.3|1092.8|803
1597071600000|2020-08-10 15:00:00|1093.6|1093.1|1094.2|1093.7|1094.9|1094.4|1093|1092.5|957
1597071900000|2020-08-10 15:05:00|1094.1|1093.6|1094.1|1093.6|1094.4|1093.9|1093.8|1093.3|868
1597072200000|2020-08-10 15:10:00|1093.9|1093.4|1094.4|1093.9|1094.5|1094|1093.8|1093.3|492
1597072500000|2020-08-10 15:15:00|1094.5|1094|1095|1094.5|1095|1094.5|1094.1|1093.6|904
1597072800000|2020-08-10 15:20:00|1095.1|1094.6|1095.1|1094.6|1095.3|1094.8|1094.6|1094.1|399
1597073100000|2020-08-10 15:25:00|1095.2|1094.7|1095.5|1095|1095.8|1095.3|1095.1|1094.6|573
1597073400000|2020-08-10 15:30:00|1095.6|1095.1|1096.3|1095.8|1096.6|1096.1|1095.5|1095|1048
1597073700000|2020-08-10 15:35:00|1096.4|1095.9|1095.6|1095.1|1096.6|1096.1|1095.6|1095.1|496
1597074000000|2020-08-10 15:40:00|1095.7|1095.2|1094.6|1094.1|1096|1095.5|1094.6|1094.1|372
1597074300000|2020-08-10 15:45:00|1094.4|1093.9|1094|1093.5|1094.6|1094.1|1093.9|1093.4|196
1597074600000|2020-08-10 15:50:00|1094.1|1093.6|1095.8|1095.3|1096|1095.5|1093.7|1093.2|716
1597074900000|2020-08-10 15:55:00|1095.9|1095.4|1095.8|1095.3|1096|1095.5|1095.6|1095.1|308
1597075200000|2020-08-10 16:00:00|1095.9|1095.4|1096.2|1095.7|1096.4|1095.9|1095.8|1095.3|284
1597075500000|2020-08-10 16:05:00|1096.1|1095.6|1096.4|1095.9|1096.6|1096.1|1096|1095.5|469
1597075800000|2020-08-10 16:10:00|1096.2|1095.7|1096.3|1095.8|1096.5|1096|1096|1095.5|518
1597076100000|2020-08-10 16:15:00|1096.4|1095.9|1096.3|1095.8|1096.9|1096.4|1096.1|1095.6|626
1597076400000|2020-08-10 16:20:00|1096.4|1095.9|1096.2|1095.7|1096.9|1096.4|1096.2|1095.7|762
1597076700000|2020-08-10 16:25:00|1096.3|1095.8|1096.4|1095.9|1096.8|1096.3|1096.3|1095.8|603
1597077000000|2020-08-10 16:30:00|1096.5|1096|1097.2|1096.7|1097.2|1096.7|1096.5|1096|640
1597077300000|2020-08-10 16:35:00|1097.3|1096.8|1097.6|1097.1|1097.7|1097.2|1097.3|1096.8|237
1597077600000|2020-08-10 16:40:00|1097.5|1097|1098.7|1098.2|1098.8|1098.3|1097.5|1097|775
1597077900000|2020-08-10 16:45:00|1098.8|1098.3|1098.7|1098.2|1098.9|1098.4|1098.3|1097.8|317
1597078200000|2020-08-10 16:50:00|1098.8|1098.3|1099.7|1099.2|1099.7|1099.2|1098.8|1098.3|842
1597078500000|2020-08-10 16:55:00|1099.6|1099.1|1100|1099.5|1100.2|1099.7|1099.6|1099.1|824
1597078800000|2020-08-10 17:00:00|1100.1|1099.6|1100.1|1099.6|1100.3|1099.8|1100|1099.5|399
1597079100000|2020-08-10 17:05:00|1100.2|1099.7|1101|1100.5|1101|1100.5|1100.1|1099.6|342
1597079400000|2020-08-10 17:10:00|1100.9|1100.4|1100.6|1100.1|1101.2|1100.7|1100.6|1100.1|702
1597079700000|2020-08-10 17:15:00|1100.7|1100.2|1100.5|1100|1100.9|1100.4|1100.2|1099.7|310
1597080000000|2020-08-10 17:20:00|1100.4|1099.9|1100.6|1100.1|1100.9|1100.4|1100.2|1099.7|90
1597080300000|2020-08-10 17:25:00|1100.5|1100|1100.5|1100|1100.7|1100.2|1100.2|1099.7|97
1597080600000|2020-08-10 17:30:00|1100.4|1099.9|1099.5|1099|1100.5|1100|1099.5|1099|280
1597080900000|2020-08-10 17:35:00|1099.6|1099.1|1099.7|1099.2|1100|1099.5|1099.4|1098.9|231
1597081200000|2020-08-10 17:40:00|1099.6|1099.1|1099.2|1098.7|1099.9|1099.4|1099.2|1098.7|204
1597081500000|2020-08-10 17:45:00|1099.3|1098.8|1099.2|1098.7|1099.5|1099|1099.1|1098.6|153
1597081800000|2020-08-10 17:50:00|1099.3|1098.8|1099.4|1098.9|1099.5|1099|1099.1|1098.6|148
1597082100000|2020-08-10 17:55:00|1099.5|1099|1099.6|1099.1|1099.8|1099.3|1099.2|1098.7|244
1597082400000|2020-08-10 18:00:00|1099.5|1099|1100.5|1100|1100.7|1100.2|1099.4|1098.9|323
1597082700000|2020-08-10 18:05:00|1100.6|1100.1|1100.5|1100|1100.9|1100.4|1100.3|1099.8|197
1597083000000|2020-08-10 18:10:00|1100.6|1100.1|1100.3|1099.8|1100.8|1100.3|1100.1|1099.6|227
1597083300000|2020-08-10 18:15:00|1100.4|1099.9|1100.6|1100.1|1100.7|1100.2|1100.2|1099.7|267
1597083600000|2020-08-10 18:20:00|1100.7|1100.2|1100.8|1100.3|1100.9|1100.4|1100.4|1099.9|533
1597083900000|2020-08-10 18:25:00|1100.7|1100.2|1100.8|1100.3|1100.8|1100.3|1100.4|1099.9|338
1597084200000|2020-08-10 18:30:00|1100.7|1100.2|1100.6|1100.1|1100.9|1100.4|1100.4|1099.9|196
1597084500000|2020-08-10 18:35:00|1100.7|1100.2|1100.3|1099.8|1100.7|1100.2|1100.3|1099.8|157
1597084800000|2020-08-10 18:40:00|1100.4|1099.9|1100.4|1099.9|1100.7|1100.2|1100.3|1099.8|286
1597085100000|2020-08-10 18:45:00|1100.3|1099.8|1100.1|1099.6|1100.3|1099.8|1099.8|1099.3|218
1597085400000|2020-08-10 18:50:00|1100.2|1099.7|1101.2|1100.7|1101.2|1100.7|1100.2|1099.7|337
1597085700000|2020-08-10 18:55:00|1101.3|1100.8|1101.5|1101|1101.5|1101|1101.2|1100.7|254
1597086000000|2020-08-10 19:00:00|1101.4|1100.9|1101.6|1101.1|1101.7|1101.2|1101.2|1100.7|339
1597086300000|2020-08-10 19:05:00|1101.7|1101.2|1101.1|1100.6|1101.7|1101.2|1101.1|1100.6|201
1597086600000|2020-08-10 19:10:00|1101.2|1100.7|1100.9|1100.4|1101.2|1100.7|1100.8|1100.3|203
1597086900000|2020-08-10 19:15:00|1100.8|1100.3|1100.6|1100.1|1100.9|1100.4|1100.3|1099.8|156
1597087200000|2020-08-10 19:20:00|1100.7|1100.2|1100.2|1099.7|1100.8|1100.3|1100.1|1099.6|199
1597087500000|2020-08-10 19:25:00|1100.4|1099.9|1100.3|1099.8|1100.5|1100|1100|1099.5|184
1597087800000|2020-08-10 19:30:00|1100.1|1099.6|1100|1099.5|1100.5|1100|1100|1099.5|327
1597088100000|2020-08-10 19:35:00|1100.1|1099.6|1099.8|1099.3|1100.3|1099.8|1099.8|1099.3|200
1597088400000|2020-08-10 19:40:00|1099.9|1099.4|1099.8|1099.3|1100.1|1099.6|1099.6|1099.1|245
1597088700000|2020-08-10 19:45:00|1099.7|1099.2|1099.3|1098.8|1099.8|1099.3|1099.2|1098.7|513
1597089000000|2020-08-10 19:50:00|1099.2|1098.7|1100.1|1099.6|1100.3|1099.8|1099.2|1098.7|543
1597089300000|2020-08-10 19:55:00|1100.2|1099.7|1102.4|1101.9|1102.4|1101.9|1100.2|1099.7|8189
1597089600000|2020-08-10 20:00:00|1102.6|1101.6|1101.6|1100.6|1102.6|1101.6|1101.6|1100.6|553
1597089900000|2020-08-10 20:05:00|1101.7|1100.7|1101.7|1100.7|1101.9|1100.9|1101.6|1100.6|25
1597090200000|2020-08-10 20:10:00|1101.6|1100.6|1101.9|1100.9|1101.9|1100.9|1101.2|1100.2|90
1597091100000|2020-08-10 20:25:00|1101.7|1100.7|1102.3|1101.3|1102.6|1101.6|1101.5|1100.5|151
1597091400000|2020-08-10 20:30:00|1102.5|1101.5|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|6
1597091700000|2020-08-10 20:35:00|1102.6|1101.6|1102.3|1101.3|1102.6|1101.6|1102.3|1101.3|9
1597092000000|2020-08-10 20:40:00|||||||||2
1597092300000|2020-08-10 20:45:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1
1597092600000|2020-08-10 20:50:00|1103.5|1102.5|1098.7|1097.7|1103.5|1102.5|1098.7|1097.7|8
1597092900000|2020-08-10 20:55:00|1103.9|1102.9|1105|1104|1105|1104|1103.9|1102.9|21
1597093200000|2020-08-10 21:00:00|||||||||7
1597096800000|2020-08-10 22:00:00|1105.4|1103.4|1105.4|1103.4|1105.7|1103.7|1104.9|1102.9|0
1597097100000|2020-08-10 22:05:00|1105.3|1103.3|1105.6|1103.6|1105.6|1103.6|1105.3|1103.3|0
1597097400000|2020-08-10 22:10:00|1105.5|1103.5|1105.2|1103.2|1105.5|1103.5|1105.1|1103.1|0
1597097700000|2020-08-10 22:15:00|1105.1|1103.1|1105.4|1103.4|1105.5|1103.5|1105|1103|0
1597098000000|2020-08-10 22:20:00|1105.5|1103.5|1105.4|1103.4|1105.6|1103.6|1105.3|1103.3|0
1597098300000|2020-08-10 22:25:00|1105.5|1103.5|1105.6|1103.6|1105.7|1103.7|1105.4|1103.4|0
1597098600000|2020-08-10 22:30:00|1105.5|1103.5|1105.4|1103.4|1105.6|1103.6|1105.3|1103.3|0
1597098900000|2020-08-10 22:35:00|1105.5|1103.5|1105.6|1103.6|1105.7|1103.7|1105.5|1103.5|0
1597099200000|2020-08-10 22:40:00|1105.5|1103.5|1105.2|1103.2|1105.5|1103.5|1105.2|1103.2|0
1597099500000|2020-08-10 22:45:00|1105.3|1103.3|1104.9|1102.9|1105.3|1103.3|1104.9|1102.9|0
1597099800000|2020-08-10 22:50:00|1105|1103|1104.7|1102.7|1105|1103|1104.4|1102.4|0
1597100100000|2020-08-10 22:55:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.4|1102.4|0
1597100400000|2020-08-10 23:00:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.3|1102.3|0
1597100700000|2020-08-10 23:05:00|1104.8|1102.8|1104.5|1102.5|1104.8|1102.8|1104.3|1102.3|0
1597101000000|2020-08-10 23:10:00|1104.6|1102.6|1104.5|1102.5|1104.6|1102.6|1104.4|1102.4|0
1597101300000|2020-08-10 23:15:00|1104.4|1102.4|1104.4|1102.4|1104.7|1102.7|1104.3|1102.3|0
1597101600000|2020-08-10 23:20:00|1104.7|1102.7|1104.8|1102.8|1104.9|1102.9|1104.7|1102.7|0
1597101900000|2020-08-10 23:25:00|1104.9|1102.9|1104.6|1102.6|1104.9|1102.9|1104.6|1102.6|0
1597102200000|2020-08-10 23:30:00|1104.7|1102.7|1105.3|1103.3|1105.3|1103.3|1104.7|1102.7|0
1597102500000|2020-08-10 23:35:00|1105.4|1103.4|1105.7|1103.7|1105.9|1103.9|1105.4|1103.4|0
1597102800000|2020-08-10 23:40:00|1105.8|1103.8|1106|1104|1106.2|1104.2|1105.6|1103.6|0
1597103100000|2020-08-10 23:45:00|1105.9|1103.9|1105.8|1103.8|1106.1|1104.1|1105.7|1103.7|0
1597103400000|2020-08-10 23:50:00|1105.7|1103.7|1105.8|1103.8|1106|1104|1105.7|1103.7|0
1597103700000|2020-08-10 23:55:00|1105.7|1103.7|1105.8|1103.8|1105.8|1103.8|1105.7|1103.7|0
1597104000000|2020-08-11 00:00:00|1102.7|1101.7|1100.1|1099.1|1102.7|1101.7|1099.9|1098.9|1
1597104300000|2020-08-11 00:05:00|1101.4|1100.4|1101.4|1100.4|1101.6|1100.6|1101.4|1100.4|26
1597104600000|2020-08-11 00:10:00|1100.9|1099.9|1101.2|1100.2|1101.7|1100.7|1100.5|1099.5|18
1597104900000|2020-08-11 00:15:00|1101|1100|1100.7|1099.7|1102.2|1101.2|1100.7|1099.7|21
1597105200000|2020-08-11 00:20:00|1101.7|1100.7|1101.5|1100.5|1101.7|1100.7|1101.5|1100.5|4
1597105500000|2020-08-11 00:25:00|1101.1|1100.1|1100.3|1099.3|1101.1|1100.1|1100.1|1099.1|7
1597105800000|2020-08-11 00:30:00|1102|1101|1102.5|1101.5|1102.8|1101.8|1101.2|1100.2|16
1597106100000|2020-08-11 00:35:00|1102.8|1101.8|1101.9|1100.9|1102.8|1101.8|1101.9|1100.9|6
1597106400000|2020-08-11 00:40:00|1101.3|1100.3|1102.3|1101.3|1102.3|1101.3|1101.3|1100.3|6
1597106700000|2020-08-11 00:45:00|1102.1|1101.1|1101.8|1100.8|1102.1|1101.1|1100.5|1099.5|18
1597107000000|2020-08-11 00:50:00|1101.6|1100.6|1102.4|1101.4|1102.4|1101.4|1100.8|1099.8|11
1597107300000|2020-08-11 00:55:00|1101.9|1100.9|1102.2|1101.2|1102.4|1101.4|1101.4|1100.4|7
1597107600000|2020-08-11 01:00:00|1103|1102|1101.6|1100.6|1103.1|1102.1|1101.6|1100.6|15
1597107900000|2020-08-11 01:05:00|1101.3|1100.3|1103.1|1102.1|1103.1|1102.1|1101.3|1100.3|7
1597108200000|2020-08-11 01:10:00|1102.8|1101.8|1102.5|1101.5|1102.9|1101.9|1101.8|1100.8|52
1597108500000|2020-08-11 01:15:00|1102.7|1101.7|1104.7|1103.7|1104.7|1103.7|1102.7|1101.7|25
1597108800000|2020-08-11 01:20:00|1105.1|1104.1|1105.6|1104.6|1105.6|1104.6|1104.5|1103.5|14
1597109100000|2020-08-11 01:25:00|1106|1105|1105.6|1104.6|1106|1105|1105.6|1104.6|7
1597109400000|2020-08-11 01:30:00|1106.1|1105.1|1107.6|1106.6|1107.6|1106.6|1106.1|1105.1|10
1597109700000|2020-08-11 01:35:00|1108.5|1107.5|1109.6|1108.6|1110.4|1109.4|1108.5|1107.5|46
1597110000000|2020-08-11 01:40:00|1109.5|1108.5|1110|1109|1110.9|1109.9|1109.5|1108.5|55
1597110300000|2020-08-11 01:45:00|1110.1|1109.1|1111.6|1110.6|1111.6|1110.6|1110.1|1109.1|3
1597110600000|2020-08-11 01:50:00|1113.2|1112.2|1112.6|1111.6|1113.4|1112.4|1112.4|1111.4|96
1597110900000|2020-08-11 01:55:00|1112.5|1111.5|1111.3|1110.3|1112.5|1111.5|1111.3|1110.3|24
1597111500000|2020-08-11 02:05:00|1112.4|1111.4|1112.1|1111.1|1112.5|1111.5|1112.1|1111.1|5
1597111800000|2020-08-11 02:10:00|1113.8|1112.8|1113.9|1112.9|1115.4|1114.4|1113.8|1112.8|49
1597112100000|2020-08-11 02:15:00|||||||||1
1597112400000|2020-08-11 02:20:00|1113.7|1112.7|1114.5|1113.5|1114.7|1113.7|1113.7|1112.7|22
1597112700000|2020-08-11 02:25:00|1114.2|1113.2|1114.7|1113.7|1114.7|1113.7|1114.2|1113.2|4
1597113000000|2020-08-11 02:30:00|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|1
1597113300000|2020-08-11 02:35:00|1115.1|1114.1|1113.6|1112.6|1115.2|1114.2|1113.6|1112.6|23
1597113600000|2020-08-11 02:40:00|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1
1597113900000|2020-08-11 02:45:00|1112.3|1111.3|1112.8|1111.8|1113.7|1112.7|1112.3|1111.3|9
1597114200000|2020-08-11 02:50:00|1112.2|1111.2|1113.3|1112.3|1113.3|1112.3|1111.1|1110.1|22
1597114500000|2020-08-11 02:55:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|2
1597115100000|2020-08-11 03:05:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|2
1597115400000|2020-08-11 03:10:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1
1597115700000|2020-08-11 03:15:00|1113.4|1112.4|1112.7|1111.7|1113.7|1112.7|1112.7|1111.7|7
1597116000000|2020-08-11 03:20:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1
1597116600000|2020-08-11 03:30:00|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1
1597116900000|2020-08-11 03:35:00|1113.7|1112.7|1112.6|1111.6|1113.7|1112.7|1112.6|1111.6|2
1597117200000|2020-08-11 03:40:00|1113.2|1112.2|1112.8|1111.8|1113.4|1112.4|1112.8|1111.8|33
1597117500000|2020-08-11 03:45:00|1112.7|1111.7|1113|1112|1113|1112|1112.7|1111.7|22
1597117800000|2020-08-11 03:50:00|1112.5|1111.5|1113.3|1112.3|1113.3|1112.3|1112.5|1111.5|17
1597118100000|2020-08-11 03:55:00|1112.9|1111.9|1112.6|1111.6|1113|1112|1112.6|1111.6|6
1597118400000|2020-08-11 04:00:00|1112.7|1111.7|1112.7|1111.7|1113|1112|1112.7|1111.7|3
1597118700000|2020-08-11 04:05:00|1113.7|1112.7|1113.3|1112.3|1113.7|1112.7|1113.3|1112.3|38
1597119000000|2020-08-11 04:10:00|1113.2|1112.2|1113.4|1112.4|1113.4|1112.4|1113.2|1112.2|46
1597119300000|2020-08-11 04:15:00|1112.6|1111.6|1112.5|1111.5|1112.6|1111.6|1112.4|1111.4|46
1597119600000|2020-08-11 04:20:00|1112|1111|1112|1111|1112|1111|1112|1111|1
1597120200000|2020-08-11 04:30:00|1111.7|1110.7|1112.3|1111.3|1112.3|1111.3|1111.7|1110.7|2
1597120500000|2020-08-11 04:35:00|1111.6|1110.6|1110.2|1109.2|1111.6|1110.6|1110.2|1109.2|3
1597120800000|2020-08-11 04:40:00|1110.9|1109.9|1110.6|1109.6|1111|1110|1110.6|1109.6|11
1597121400000|2020-08-11 04:50:00|1110|1109|1109.4|1108.4|1110|1109|1109.4|1108.4|11
1597121700000|2020-08-11 04:55:00|1109.7|1108.7|1110|1109|1110|1109|1109.6|1108.6|19
1597122000000|2020-08-11 05:00:00|1110.1|1109.1|1109.9|1108.9|1110.3|1109.3|1109.7|1108.7|14
1597122300000|2020-08-11 05:05:00|1110.5|1109.5|1111.7|1110.7|1111.7|1110.7|1110.5|1109.5|10
1597122600000|2020-08-11 05:10:00|1111.2|1110.2|1112.2|1111.2|1112.2|1111.2|1111.2|1110.2|20
1597122900000|2020-08-11 05:15:00|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1
1597123200000|2020-08-11 05:20:00|1112.9|1111.9|1112.2|1111.2|1112.9|1111.9|1112.2|1111.2|13
1597123500000|2020-08-11 05:25:00|1111.7|1110.7|1111.6|1110.6|1111.8|1110.8|1111.6|1110.6|15
1597123800000|2020-08-11 05:30:00|1111.1|1110.1|1110.5|1109.5|1111.1|1110.1|1110.5|1109.5|8
1597124100000|2020-08-11 05:35:00|1110.2|1109.2|1109.9|1108.9|1110.3|1109.3|1109.7|1108.7|8
1597124400000|2020-08-11 05:40:00|1110|1109|1109.3|1108.3|1110|1109|1109.2|1108.2|6
1597124700000|2020-08-11 05:45:00|1108.6|1107.6|1108.9|1107.9|1108.9|1107.9|1107.9|1106.9|20
1597125000000|2020-08-11 05:50:00|1109.2|1108.2|1109.5|1108.5|1110|1109|1109.2|1108.2|5
1597125300000|2020-08-11 05:55:00|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1108.9|1107.9|12
1597125600000|2020-08-11 06:00:00|1110.4|1109.4|1111.4|1110.4|1111.4|1110.4|1110.4|1109.4|15
1597125900000|2020-08-11 06:05:00|1111.2|1110.2|1108.3|1107.3|1111.2|1110.2|1108.1|1107.1|43
1597126200000|2020-08-11 06:10:00|1108.2|1107.2|1107.6|1106.6|1108.7|1107.7|1107.5|1106.5|38
1597126500000|2020-08-11 06:15:00|1107.1|1106.1|1106.2|1105.2|1107.5|1106.5|1106.2|1105.2|58
1597126800000|2020-08-11 06:20:00|1105.9|1104.9|1104.6|1103.6|1105.9|1104.9|1104.3|1103.3|50
1597127100000|2020-08-11 06:25:00|1104.5|1103.5|1105.4|1104.4|1105.5|1104.5|1104.2|1103.2|102
1597127400000|2020-08-11 06:30:00|1105.1|1104.1|1104.3|1103.3|1105.2|1104.2|1104.2|1103.2|115
1597127700000|2020-08-11 06:35:00|1104|1103|1104.6|1103.6|1104.6|1103.6|1103.4|1102.4|52
1597128000000|2020-08-11 06:40:00|1104.5|1103.5|1103.2|1102.2|1104.5|1103.5|1103.2|1102.2|53
1597128300000|2020-08-11 06:45:00|1103.3|1102.3|1102.6|1101.6|1103.9|1102.9|1102.5|1101.5|63
1597128600000|2020-08-11 06:50:00|1102.4|1101.4|1102|1101|1102.7|1101.7|1101.6|1100.6|69
1597128900000|2020-08-11 06:55:00|1101.8|1100.8|1103.2|1102.2|1103.4|1102.4|1101.8|1100.8|57
1597129200000|2020-08-11 07:00:00|1103.4|1102.4|1103.9|1102.9|1104.5|1103.5|1103.4|1102.4|305
1597129500000|2020-08-11 07:05:00|1104.1|1103.1|1103|1102|1104.1|1103.1|1103|1102|172
1597129800000|2020-08-11 07:10:00|1103.3|1102.3|1104.3|1103.3|1104.3|1103.3|1103.3|1102.3|195
1597130100000|2020-08-11 07:15:00|1104.5|1103.5|1105.1|1104.1|1105.3|1104.3|1104.4|1103.4|195
1597130400000|2020-08-11 07:20:00|1105.2|1104.2|1105.5|1104.5|1106|1105|1105.2|1104.2|178
1597130700000|2020-08-11 07:25:00|1105.6|1104.6|1105.7|1104.7|1106.3|1105.3|1105.4|1104.4|295
1597131000000|2020-08-11 07:30:00|1105.9|1104.9|1107.3|1106.3|1107.3|1106.3|1105.9|1104.9|214
1597131300000|2020-08-11 07:35:00|1107.5|1106.5|1107|1106|1107.6|1106.6|1106.8|1105.8|138
1597131600000|2020-08-11 07:40:00|1107.2|1106.2|1107.8|1106.8|1107.9|1106.9|1107.1|1106.1|198
1597131900000|2020-08-11 07:45:00|1107.9|1106.9|1107.1|1106.1|1107.9|1106.9|1107|1106|103
1597132200000|2020-08-11 07:50:00|1107|1106|1107.5|1106.5|1107.8|1106.8|1107|1106|171
1597132500000|2020-08-11 07:55:00|1107.4|1106.4|1107.9|1106.9|1108|1107|1107.3|1106.3|237
1597132800000|2020-08-11 08:00:00|1107.8|1106.8|1107.2|1106.2|1108.3|1107.3|1107.2|1106.2|150
1597133100000|2020-08-11 08:05:00|1107.1|1106.1|1107.5|1106.5|1108.2|1107.2|1107.1|1106.1|123
1597133400000|2020-08-11 08:10:00|1107.4|1106.4|1107.7|1106.7|1108.2|1107.2|1107.4|1106.4|186
1597133700000|2020-08-11 08:15:00|1107.6|1106.6|1107.1|1106.1|1108.2|1107.2|1107.1|1106.1|76
1597134000000|2020-08-11 08:20:00|1107|1106|1108.2|1107.2|1108.5|1107.5|1106.9|1105.9|144
1597134300000|2020-08-11 08:25:00|1108.4|1107.4|1108.5|1107.5|1108.6|1107.6|1108|1107|140
1597134600000|2020-08-11 08:30:00|1108.4|1107.4|1109|1108|1109.3|1108.3|1108.3|1107.3|412
1597134900000|2020-08-11 08:35:00|1109.1|1108.1|1109.5|1108.5|1109.7|1108.7|1109|1108|463
1597135200000|2020-08-11 08:40:00|1109.4|1108.4|1109.6|1108.6|1109.8|1108.8|1109.3|1108.3|175
1597135500000|2020-08-11 08:45:00|1109.5|1108.5|1109.9|1108.9|1109.9|1108.9|1109.4|1108.4|126
1597135800000|2020-08-11 08:50:00|1110.1|1109.1|1110.1|1109.1|1110.2|1109.2|1109.7|1108.7|128
1597136100000|2020-08-11 08:55:00|1109.8|1108.8|1110.5|1109.5|1110.5|1109.5|1109.8|1108.8|173
1597136400000|2020-08-11 09:00:00|1110.4|1109.4|1110.4|1109.4|1111|1110|1110.3|1109.3|230
1597136700000|2020-08-11 09:05:00|1110.2|1109.2|1110.2|1109.2|1110.8|1109.8|1109.9|1108.9|95
1597137000000|2020-08-11 09:10:00|1110.5|1109.5|1110.8|1109.8|1110.9|1109.9|1110.2|1109.2|73
1597137300000|2020-08-11 09:15:00|1110.7|1109.7|1111.3|1110.3|1111.6|1110.6|1110.7|1109.7|389
1597137600000|2020-08-11 09:20:00|1111.2|1110.2|1110.8|1109.8|1111.4|1110.4|1110.8|1109.8|52
1597137900000|2020-08-11 09:25:00|1110.7|1109.7|1111.2|1110.2|1111.5|1110.5|1110.6|1109.6|53
1597138200000|2020-08-11 09:30:00|1111.1|1110.1|1111.5|1110.5|1111.8|1110.8|1110.9|1109.9|93
1597138500000|2020-08-11 09:35:00|1111.4|1110.4|1110.8|1109.8|1111.5|1110.5|1110.8|1109.8|42
1597138800000|2020-08-11 09:40:00|1110.6|1109.6|1111.2|1110.2|1111.4|1110.4|1110.6|1109.6|197
1597139100000|2020-08-11 09:45:00|1111.3|1110.3|1111.4|1110.4|1111.8|1110.8|1111.2|1110.2|168
1597139400000|2020-08-11 09:50:00|1111.6|1110.6|1111.2|1110.2|1111.6|1110.6|1111.1|1110.1|71
1597139700000|2020-08-11 09:55:00|1111.3|1110.3|1110.9|1109.9|1111.5|1110.5|1110.9|1109.9|205
1597140000000|2020-08-11 10:00:00|1110.8|1109.8|1110.6|1109.6|1111|1110|1110.5|1109.5|114
1597140300000|2020-08-11 10:05:00|1110.8|1109.8|1111|1110|1111.3|1110.3|1110.8|1109.8|37
1597140600000|2020-08-11 10:10:00|1111.1|1110.1|1111.2|1110.2|1111.4|1110.4|1111|1110|104
1597140900000|2020-08-11 10:15:00|1111|1110|1110.7|1109.7|1111.4|1110.4|1110.7|1109.7|40
1597141200000|2020-08-11 10:20:00|1110.6|1109.6|1110.8|1109.8|1111|1110|1110.5|1109.5|29
1597141500000|2020-08-11 10:25:00|1110.9|1109.9|1111|1110|1111.1|1110.1|1110.8|1109.8|47
1597141800000|2020-08-11 10:30:00|1110.9|1109.9|1110.9|1109.9|1111|1110|1110.3|1109.3|42
1597142100000|2020-08-11 10:35:00|1111.1|1110.1|1111.6|1110.6|1111.8|1110.8|1110.9|1109.9|51
1597142400000|2020-08-11 10:40:00|1111.5|1110.5|1111.5|1110.5|1111.8|1110.8|1111.4|1110.4|35
1597142700000|2020-08-11 10:45:00|1111.4|1110.4|1111.3|1110.3|1111.5|1110.5|1111.1|1110.1|105
1597143000000|2020-08-11 10:50:00|1111.2|1110.2|1111.5|1110.5|1111.7|1110.7|1111.2|1110.2|55
1597143300000|2020-08-11 10:55:00|1111.4|1110.4|1110.7|1109.7|1111.5|1110.5|1110.7|1109.7|98
1597143600000|2020-08-11 11:00:00|1110.6|1109.6|1111.1|1110.1|1111.1|1110.1|1110.2|1109.2|133
1597143900000|2020-08-11 11:05:00|1111.3|1110.3|1111.7|1110.7|1111.9|1110.9|1111.3|1110.3|106
1597144200000|2020-08-11 11:10:00|1111.6|1110.6|1111.5|1110.5|1111.9|1110.9|1111.3|1110.3|140
1597144500000|2020-08-11 11:15:00|1111.3|1110.3|1111.3|1110.3|1111.6|1110.6|1111.2|1110.2|96
1597144800000|2020-08-11 11:20:00|1111.1|1110.1|1111|1110|1111.2|1110.2|1110.9|1109.9|48
1597145100000|2020-08-11 11:25:00|1111.1|1110.1|1111|1110|1111.3|1110.3|1110.9|1109.9|34
1597145400000|2020-08-11 11:30:00|1111.2|1110.2|1111.3|1110.3|1111.4|1110.4|1111.1|1110.1|16
1597145700000|2020-08-11 11:35:00|1111.2|1110.2|1111|1110|1111.2|1110.2|1110.8|1109.8|85
1597146000000|2020-08-11 11:40:00|1111.1|1110.1|1110.6|1109.6|1111.1|1110.1|1110.5|1109.5|92
1597146300000|2020-08-11 11:45:00|1110.5|1109.5|1111|1110|1111|1110|1110.5|1109.5|17
1597146600000|2020-08-11 11:50:00|1111.1|1110.1|1111.1|1110.1|1111.4|1110.4|1111.1|1110.1|33
1597146900000|2020-08-11 11:55:00|1111|1110|1109.3|1108.3|1111|1110|1109.2|1108.2|77
1597147200000|2020-08-11 12:00:00|1109.4|1108.4|1110.7|1109.7|1111.4|1110.4|1109.2|1108.2|243
1597147500000|2020-08-11 12:05:00|1110.5|1109.5|1110.7|1109.7|1110.9|1109.9|1110.5|1109.5|62
1597147800000|2020-08-11 12:10:00|1110.6|1109.6|1110.6|1109.6|1110.9|1109.9|1110.5|1109.5|238
1597148100000|2020-08-11 12:15:00|1110.8|1109.8|1111.3|1110.3|1111.3|1110.3|1110.7|1109.7|41
1597148400000|2020-08-11 12:20:00|1111.2|1110.2|1111.2|1110.2|1111.3|1110.3|1110.7|1109.7|64
1597148700000|2020-08-11 12:25:00|1111.1|1110.1|1110.6|1109.6|1111.2|1110.2|1110.6|1109.6|62
1597149000000|2020-08-11 12:30:00|1110.7|1109.7|1109.9|1108.9|1110.8|1109.8|1109.6|1108.6|192
1597149300000|2020-08-11 12:35:00|1110.2|1109.2|1111.4|1110.4|1111.6|1110.6|1109.8|1108.8|242
1597149600000|2020-08-11 12:40:00|1111.3|1110.3|1111.6|1110.6|1111.6|1110.6|1111.3|1110.3|346
1597149900000|2020-08-11 12:45:00|1111.5|1110.5|1110.9|1109.9|1111.8|1110.8|1110.6|1109.6|320
1597150200000|2020-08-11 12:50:00|1111|1110|1110.6|1109.6|1111|1110|1110.2|1109.2|332
1597150500000|2020-08-11 12:55:00|1110.5|1109.5|1110.2|1109.2|1110.9|1109.9|1110.1|1109.1|91
1597150800000|2020-08-11 13:00:00|1110.1|1109.1|1109.8|1108.8|1110.4|1109.4|1109.6|1108.6|123
1597151100000|2020-08-11 13:05:00|1109.6|1108.6|1109|1108|1109.7|1108.7|1108.6|1107.6|116
1597151400000|2020-08-11 13:10:00|1108.5|1107.5|1107.9|1106.9|1108.9|1107.9|1107.9|1106.9|354
1597151700000|2020-08-11 13:15:00|1107.8|1106.8|1108.6|1107.6|1108.9|1107.9|1107.8|1106.8|193
1597152000000|2020-08-11 13:20:00|1108.8|1107.8|1108.6|1107.6|1108.9|1107.9|1108.3|1107.3|216
1597152300000|2020-08-11 13:25:00|1108.5|1107.5|1109.2|1108.2|1109.4|1108.4|1108.5|1107.5|293
1597152600000|2020-08-11 13:30:00|1109|1108.5|1106.5|1106|1109.4|1108.9|1106.4|1105.9|1703
1597152900000|2020-08-11 13:35:00|1106.4|1105.9|1109.5|1109|1109.6|1109.1|1106.3|1105.8|1155
1597153200000|2020-08-11 13:40:00|1109.6|1109.1|1109.9|1109.4|1110|1109.5|1109.1|1108.6|953
1597153500000|2020-08-11 13:45:00|1110|1109.5|1109.9|1109.4|1110.7|1110.2|1109.7|1109.2|773
1597153800000|2020-08-11 13:50:00|1110|1109.5|1109.8|1109.3|1110.2|1109.7|1108.9|1108.4|639
1597154100000|2020-08-11 13:55:00|1110|1109.5|1107.5|1107|1110.1|1109.6|1107.5|1107|918
1597154400000|2020-08-11 14:00:00|1107.7|1107.2|1106|1105.5|1107.7|1107.2|1105.8|1105.3|1434
1597154700000|2020-08-11 14:05:00|1105.9|1105.4|1104.7|1104.2|1106.2|1105.7|1104|1103.5|934
1597155000000|2020-08-11 14:10:00|1104.6|1104.1|1105.4|1104.9|1105.8|1105.3|1104.6|1104.1|892
1597155300000|2020-08-11 14:15:00|1105.3|1104.8|1107.2|1106.7|1107.2|1106.7|1105.1|1104.6|629
1597155600000|2020-08-11 14:20:00|1107.1|1106.6|1106.2|1105.7|1107.3|1106.8|1106.1|1105.6|486
1597155900000|2020-08-11 14:25:00|1106.3|1105.8|1106.2|1105.7|1106.6|1106.1|1105.8|1105.3|601
1597156200000|2020-08-11 14:30:00|1106.1|1105.6|1105.6|1105.1|1106.2|1105.7|1104.8|1104.3|633
1597156500000|2020-08-11 14:35:00|1105.5|1105|1108.8|1108.3|1108.8|1108.3|1105.5|1105|923
1597156800000|2020-08-11 14:40:00|1108.9|1108.4|1109.6|1109.1|1109.7|1109.2|1108.7|1108.2|1328
1597157100000|2020-08-11 14:45:00|1109.7|1109.2|1109|1108.5|1110|1109.5|1108.6|1108.1|730
1597157400000|2020-08-11 14:50:00|1109.1|1108.6|1109.9|1109.4|1110.1|1109.6|1108.9|1108.4|728
1597157700000|2020-08-11 14:55:00|1110|1109.5|1109.6|1109.1|1110.1|1109.6|1109.2|1108.7|433
1597158000000|2020-08-11 15:00:00|1109.5|1109|1110.2|1109.7|1110.7|1110.2|1109|1108.5|480
1597158300000|2020-08-11 15:05:00|1110.3|1109.8|1111|1110.5|1111|1110.5|1110.3|1109.8|519
1597158600000|2020-08-11 15:10:00|1110.9|1110.4|1111|1110.5|1111.2|1110.7|1110.8|1110.3|327
1597158900000|2020-08-11 15:15:00|1111.1|1110.6|1109.9|1109.4|1111.1|1110.6|1109.9|1109.4|829
1597159200000|2020-08-11 15:20:00|1109.8|1109.3|1109.6|1109.1|1110.1|1109.6|1109.6|1109.1|854
1597159500000|2020-08-11 15:25:00|1109.5|1109|1108.8|1108.3|1109.6|1109.1|1108.8|1108.3|1110
1597159800000|2020-08-11 15:30:00|1109|1108.5|1108.6|1108.1|1109|1108.5|1107.9|1107.4|1417
1597160100000|2020-08-11 15:35:00|1109|1108.5|1109.2|1108.7|1109.9|1109.4|1108.9|1108.4|763
1597160400000|2020-08-11 15:40:00|1109|1108.5|1108.4|1107.9|1109.4|1108.9|1108.4|1107.9|742
1597160700000|2020-08-11 15:45:00|1108.3|1107.8|1107.5|1107|1108.4|1107.9|1107.5|1107|569
1597161000000|2020-08-11 15:50:00|1107.6|1107.1|1107.4|1106.9|1107.8|1107.3|1107|1106.5|604
1597161300000|2020-08-11 15:55:00|1107.5|1107|1107|1106.5|1107.9|1107.4|1106.7|1106.2|962
1597161600000|2020-08-11 16:00:00|1107.1|1106.6|1106|1105.5|1107.1|1106.6|1106|1105.5|1768
1597161900000|2020-08-11 16:05:00|1105.9|1105.4|1106.4|1105.9|1106.6|1106.1|1105.7|1105.2|1774
1597162200000|2020-08-11 16:10:00|1106.3|1105.8|1107.3|1106.8|1107.3|1106.8|1106|1105.5|1058
1597162500000|2020-08-11 16:15:00|1107.4|1106.9|1107.3|1106.8|1107.6|1107.1|1107|1106.5|344
1597162800000|2020-08-11 16:20:00|1107.4|1106.9|1108.4|1107.9|1108.5|1108|1107.3|1106.8|658
1597163100000|2020-08-11 16:25:00|1108.3|1107.8|1108.4|1107.9|1108.8|1108.3|1108.3|1107.8|558
1597163400000|2020-08-11 16:30:00|1108.3|1107.8|1108.5|1108|1108.6|1108.1|1108|1107.5|235
1597163700000|2020-08-11 16:35:00|1108.6|1108.1|1109|1108.5|1109|1108.5|1108.1|1107.6|181
1597164000000|2020-08-11 16:40:00|1108.9|1108.4|1109.3|1108.8|1109.3|1108.8|1108.7|1108.2|214
1597164300000|2020-08-11 16:45:00|1109.4|1108.9|1109.2|1108.7|1109.4|1108.9|1109.2|1108.7|298
1597164600000|2020-08-11 16:50:00|1109.3|1108.8|1109.4|1108.9|1109.8|1109.3|1109.2|1108.7|416
1597164900000|2020-08-11 16:55:00|1109.2|1108.7|1109.4|1108.9|1109.5|1109|1108.8|1108.3|327
1597165200000|2020-08-11 17:00:00|1109.3|1108.8|1108.8|1108.3|1109.3|1108.8|1108.5|1108|122
1597165500000|2020-08-11 17:05:00|1108.7|1108.2|1109|1108.5|1109.2|1108.7|1108.6|1108.1|76
1597165800000|2020-08-11 17:10:00|1108.8|1108.3|1107.9|1107.4|1108.9|1108.4|1107.8|1107.3|224
1597166100000|2020-08-11 17:15:00|1107.8|1107.3|1107.7|1107.2|1108|1107.5|1107.3|1106.8|202
1597166400000|2020-08-11 17:20:00|1107.6|1107.1|1108.2|1107.7|1108.4|1107.9|1107.3|1106.8|420
1597166700000|2020-08-11 17:25:00|1108.3|1107.8|1107.7|1107.2|1108.3|1107.8|1107.6|1107.1|421
1597167000000|2020-08-11 17:30:00|1107.6|1107.1|1107.2|1106.7|1107.6|1107.1|1106.9|1106.4|361
1597167300000|2020-08-11 17:35:00|1107.1|1106.6|1107.1|1106.6|1107.2|1106.7|1106.8|1106.3|384
1597167600000|2020-08-11 17:40:00|1107.2|1106.7|1107.1|1106.6|1107.3|1106.8|1106.9|1106.4|316
1597167900000|2020-08-11 17:45:00|1107|1106.5|1106.6|1106.1|1107.3|1106.8|1106.4|1105.9|274
1597168200000|2020-08-11 17:50:00|1106.5|1106|1107.1|1106.6|1107.2|1106.7|1106.5|1106|238
1597168500000|2020-08-11 17:55:00|1107|1106.5|1107.2|1106.7|1107.8|1107.3|1107|1106.5|177
1597168800000|2020-08-11 18:00:00|1107.3|1106.8|1107.3|1106.8|1107.5|1107|1107.1|1106.6|165
1597169100000|2020-08-11 18:05:00|1107.2|1106.7|1107.6|1107.1|1107.6|1107.1|1107.2|1106.7|71
1597169400000|2020-08-11 18:10:00|1107.7|1107.2|1106.3|1105.8|1107.8|1107.3|1106.3|1105.8|361
1597169700000|2020-08-11 18:15:00|1106.4|1105.9|1106.5|1106|1106.6|1106.1|1106|1105.5|270
1597170000000|2020-08-11 18:20:00|1106.4|1105.9|1105.5|1105|1106.5|1106|1105.5|1105|807
1597170300000|2020-08-11 18:25:00|1105.4|1104.9|1104.2|1103.7|1105.4|1104.9|1104.1|1103.6|950
1597170600000|2020-08-11 18:30:00|1104.1|1103.6|1103.8|1103.3|1104.3|1103.8|1102.9|1102.4|764
1597170900000|2020-08-11 18:35:00|1103.7|1103.2|1103.3|1102.8|1103.9|1103.4|1102.6|1102.1|775
1597171200000|2020-08-11 18:40:00|1103.4|1102.9|1104|1103.5|1104.5|1104|1103.2|1102.7|535
1597171500000|2020-08-11 18:45:00|1103.9|1103.4|1103.3|1102.8|1104.1|1103.6|1103.3|1102.8|518
1597171800000|2020-08-11 18:50:00|1103.2|1102.7|1104.1|1103.6|1104.2|1103.7|1103.1|1102.6|291
1597172100000|2020-08-11 18:55:00|1104|1103.5|1103.7|1103.2|1104|1103.5|1103.4|1102.9|317
1597172400000|2020-08-11 19:00:00|1103.8|1103.3|1102.7|1102.2|1103.8|1103.3|1102.7|1102.2|286
1597172700000|2020-08-11 19:05:00|1102.8|1102.3|1102.6|1102.1|1103.1|1102.6|1102.2|1101.7|269
1597173000000|2020-08-11 19:10:00|1102.4|1101.9|1102.4|1101.9|1103.7|1103.2|1102.1|1101.6|499
1597173300000|2020-08-11 19:15:00|1102.2|1101.7|1098.1|1097.6|1102.3|1101.8|1097.7|1097.2|1830
1597173600000|2020-08-11 19:20:00|1098.2|1097.7|1098.1|1097.6|1099.2|1098.7|1097.9|1097.4|908
1597173900000|2020-08-11 19:25:00|1098|1097.5|1100.5|1100|1100.6|1100.1|1098|1097.5|893
1597174200000|2020-08-11 19:30:00|1100.4|1099.9|1098.3|1097.8|1100.4|1099.9|1098.2|1097.7|552
1597174500000|2020-08-11 19:35:00|1098.4|1097.9|1099.5|1099|1100|1099.5|1098.4|1097.9|930
1597174800000|2020-08-11 19:40:00|1099.6|1099.1|1099.2|1098.7|1100.3|1099.8|1098.9|1098.4|1260
1597175100000|2020-08-11 19:45:00|1099.1|1098.6|1099.5|1099|1099.7|1099.2|1098.5|1098|1920
1597175400000|2020-08-11 19:50:00|1099|1098.5|1098.3|1097.8|1099|1098.5|1097.6|1097.1|2920
1597175700000|2020-08-11 19:55:00|1098.4|1097.9|1098.6|1098.1|1099.4|1098.9|1098.3|1097.8|6021
1597176000000|2020-08-11 20:00:00|1098.8|1097.8|1098.5|1097.5|1099|1098|1097.8|1096.8|811
1597176300000|2020-08-11 20:05:00|1098.6|1097.6|1099.9|1098.9|1099.9|1098.9|1098.4|1097.4|102
1597176600000|2020-08-11 20:10:00|1099.6|1098.6|1100|1099|1100|1099|1099.6|1098.6|80
1597176900000|2020-08-11 20:15:00|||||||||2
1597177200000|2020-08-11 20:20:00|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|2
1597177500000|2020-08-11 20:25:00|1099.7|1098.7|1099.8|1098.8|1099.8|1098.8|1099.7|1098.7|24
1597177800000|2020-08-11 20:30:00|1101.1|1100.1|1101.3|1100.3|1101.3|1100.3|1101.1|1100.1|5
1597178100000|2020-08-11 20:35:00|||||||||6
1597178400000|2020-08-11 20:40:00|1100.1|1099.1|1101.3|1100.3|1101.3|1100.3|1100.1|1099.1|12
1597178700000|2020-08-11 20:45:00|1100.1|1099.1|1101.3|1100.3|1101.3|1100.3|1100.1|1099.1|19
1597179000000|2020-08-11 20:50:00|1101.4|1100.4|1101.3|1100.3|1101.4|1100.4|1099.6|1098.6|18
1597179300000|2020-08-11 20:55:00|1099.2|1098.2|1100.5|1099.5|1102|1101|1095.5|1094.5|55
1597179600000|2020-08-11 21:00:00|1100.7|1099.7|1102.5|1101.5|1102.5|1101.5|1100.7|1099.7|11
1597179900000|2020-08-11 21:05:00|1102.6|1101.6|1102.8|1101.8|1103|1102|1102.6|1101.6|12
1597180200000|2020-08-11 21:10:00|1103.5|1102.5|1103.3|1102.3|1103.8|1102.8|1101.3|1100.3|10
1597180500000|2020-08-11 21:15:00|||||||||5
1597180800000|2020-08-11 21:20:00|1103.8|1102.8|1103.5|1102.5|1103.8|1102.8|1103.5|1102.5|11
1597181100000|2020-08-11 21:25:00|1104.1|1103.1|1103.6|1102.6|1104.1|1103.1|1099.6|1098.6|15
1597181400000|2020-08-11 21:30:00|1104.4|1103.4|1103.3|1102.3|1104.4|1103.4|1103.2|1102.2|17
1597181700000|2020-08-11 21:35:00|1104|1103|1103.8|1102.8|1104.3|1103.3|1100.8|1099.8|24
1597182000000|2020-08-11 21:40:00|1104|1103|1104.1|1103.1|1104.3|1103.3|1103.5|1102.5|16
1597182300000|2020-08-11 21:45:00|1104|1103|1104.4|1103.4|1104.4|1103.4|1103.9|1102.9|13
1597182600000|2020-08-11 21:50:00|1104.3|1103.3|1104.4|1103.4|1104.4|1103.4|1104.3|1103.3|13
1597182900000|2020-08-11 21:55:00|||||||||17
1597183200000|2020-08-11 22:00:00|1104.9|1102.9|1104.8|1102.8|1105|1103|1104.2|1102.2|0
1597183500000|2020-08-11 22:05:00|1104.9|1102.9|1105.1|1103.1|1105.1|1103.1|1104.7|1102.7|0
1597183800000|2020-08-11 22:10:00|1105|1103|1104.5|1102.5|1105.1|1103.1|1104.3|1102.3|0
1597184100000|2020-08-11 22:15:00|1104.6|1102.6|1104.7|1102.7|1104.8|1102.8|1104.3|1102.3|0
1597184400000|2020-08-11 22:20:00|1104.8|1102.8|1103.9|1101.9|1104.8|1102.8|1103.9|1101.9|0
1597184700000|2020-08-11 22:25:00|1104|1102|1103.2|1101.2|1104|1102|1102.9|1100.9|0
1597185000000|2020-08-11 22:30:00|1103.3|1101.3|1104.1|1102.1|1104.1|1102.1|1103.3|1101.3|0
1597185300000|2020-08-11 22:35:00|1104|1102|1103.8|1101.8|1104.1|1102.1|1103.5|1101.5|0
1597185600000|2020-08-11 22:40:00|1103.6|1101.6|1103.2|1101.2|1103.7|1101.7|1103.1|1101.1|0
1597185900000|2020-08-11 22:45:00|1103.1|1101.1|1103.2|1101.2|1103.2|1101.2|1102.8|1100.8|0
1597186200000|2020-08-11 22:50:00|1103.3|1101.3|1103.6|1101.6|1103.6|1101.6|1103.3|1101.3|0
1597186500000|2020-08-11 22:55:00|1103.7|1101.7|1103.5|1101.5|1103.7|1101.7|1103.5|1101.5|0
1597186800000|2020-08-11 23:00:00|1103.6|1101.6|1103.2|1101.2|1103.6|1101.6|1103.2|1101.2|0
1597187100000|2020-08-11 23:05:00|1103.3|1101.3|1102.7|1100.7|1103.4|1101.4|1102.7|1100.7|0
1597187400000|2020-08-11 23:10:00|1102.8|1100.8|1102.8|1100.8|1103|1101|1102.7|1100.7|0
1597187700000|2020-08-11 23:15:00|1102.7|1100.7|1102.8|1100.8|1102.9|1100.9|1102.4|1100.4|0
1597188000000|2020-08-11 23:20:00|1102.7|1100.7|1102.9|1100.9|1102.9|1100.9|1102.7|1100.7|0
1597188300000|2020-08-11 23:25:00|1102.7|1100.7|1102.9|1100.9|1103|1101|1102.7|1100.7|0
1597188600000|2020-08-11 23:30:00|1103|1101|1103.9|1101.9|1103.9|1101.9|1102.9|1100.9|0
1597188900000|2020-08-11 23:35:00|1103.8|1101.8|1104.2|1102.2|1104.2|1102.2|1103.6|1101.6|0
1597189200000|2020-08-11 23:40:00|1104.1|1102.1|1104.2|1102.2|1104.2|1102.2|1103.7|1101.7|0
1597189500000|2020-08-11 23:45:00|1104.1|1102.1|1103.7|1101.7|1104.2|1102.2|1103.7|1101.7|0
1597189800000|2020-08-11 23:50:00|1103.8|1101.8|1103.6|1101.6|1104|1102|1103.5|1101.5|0
1597190100000|2020-08-11 23:55:00|1103.5|1101.5|1103|1101|1103.8|1101.8|1103|1101|0
1597190400000|2020-08-12 00:00:00|1100.5|1099.5|1100.8|1099.8|1100.8|1099.8|1099.1|1098.1|6
1597190700000|2020-08-12 00:05:00|1101.9|1100.9|1101.6|1100.6|1101.9|1100.9|1101.6|1100.6|6
1597191300000|2020-08-12 00:15:00|1101.3|1100.3|1102.2|1101.2|1102.2|1101.2|1100.8|1099.8|3
1597191900000|2020-08-12 00:25:00|1101.8|1100.8|1100.4|1099.4|1101.8|1100.8|1100.4|1099.4|8
1597192200000|2020-08-12 00:30:00|1100.3|1099.3|1100.7|1099.7|1100.7|1099.7|1100.3|1099.3|7
1597192500000|2020-08-12 00:35:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|3
1597192800000|2020-08-12 00:40:00|1097.8|1096.8|1098.7|1097.7|1098.7|1097.7|1097.8|1096.8|8
1597193100000|2020-08-12 00:45:00|1097.7|1096.7|1098.2|1097.2|1098.2|1097.2|1096.9|1095.9|35
1597193400000|2020-08-12 00:50:00|1097.4|1096.4|1096.4|1095.4|1097.4|1096.4|1096|1095|68
1597193700000|2020-08-12 00:55:00|1096.1|1095.1|1096|1095|1096.4|1095.4|1095.1|1094.1|21
1597194000000|2020-08-12 01:00:00|1096.1|1095.1|1097.6|1096.6|1097.7|1096.7|1095.4|1094.4|82
1597194300000|2020-08-12 01:05:00|1096.8|1095.8|1097.9|1096.9|1097.9|1096.9|1096.6|1095.6|10
1597194600000|2020-08-12 01:10:00|1098|1097|1098.1|1097.1|1098.1|1097.1|1097.6|1096.6|25
1597194900000|2020-08-12 01:15:00|1098.4|1097.4|1098.2|1097.2|1098.5|1097.5|1097.9|1096.9|25
1597195200000|2020-08-12 01:20:00|1097.5|1096.5|1097|1096|1097.5|1096.5|1096.4|1095.4|5
1597195500000|2020-08-12 01:25:00|1095.2|1094.2|1096.2|1095.2|1096.2|1095.2|1095.2|1094.2|8
1597195800000|2020-08-12 01:30:00|1098|1097|1096.9|1095.9|1098.2|1097.2|1095.8|1094.8|30
1597196100000|2020-08-12 01:35:00|1095.4|1094.4|1096.2|1095.2|1096.2|1095.2|1095.2|1094.2|11
1597196400000|2020-08-12 01:40:00|1095.2|1094.2|1093.5|1092.5|1095.2|1094.2|1092.7|1091.7|90
1597196700000|2020-08-12 01:45:00|1093.4|1092.4|1090.6|1089.6|1093.5|1092.5|1090.3|1089.3|57
1597197000000|2020-08-12 01:50:00|1090.7|1089.7|1091.3|1090.3|1092.1|1091.1|1089.6|1088.6|52
1597197300000|2020-08-12 01:55:00|1091.1|1090.1|1092.8|1091.8|1092.8|1091.8|1091|1090|26
1597197600000|2020-08-12 02:00:00|1092.2|1091.2|1091.6|1090.6|1092.3|1091.3|1091.6|1090.6|27
1597197900000|2020-08-12 02:05:00|1091.8|1090.8|1092|1091|1093.4|1092.4|1091.7|1090.7|21
1597198200000|2020-08-12 02:10:00|1090.5|1089.5|1089.7|1088.7|1090.5|1089.5|1089.7|1088.7|6
1597198500000|2020-08-12 02:15:00|1090.5|1089.5|1089.1|1088.1|1090.5|1089.5|1088.4|1087.4|28
1597198800000|2020-08-12 02:20:00|1088.5|1087.5|1090.8|1089.8|1090.8|1089.8|1088.4|1087.4|47
1597199100000|2020-08-12 02:25:00|1091.5|1090.5|1090.7|1089.7|1091.5|1090.5|1090.4|1089.4|9
1597199400000|2020-08-12 02:30:00|1091|1090|1091.1|1090.1|1091.1|1090.1|1090.1|1089.1|7
1597199700000|2020-08-12 02:35:00|1091.7|1090.7|1091.1|1090.1|1091.7|1090.7|1091.1|1090.1|3
1597200000000|2020-08-12 02:40:00|1092|1091|1093.3|1092.3|1093.3|1092.3|1092|1091|5
1597200300000|2020-08-12 02:45:00|1093.4|1092.4|1093.4|1092.4|1094.2|1093.2|1093.4|1092.4|15
1597200600000|2020-08-12 02:50:00|1093.3|1092.3|1093.6|1092.6|1093.9|1092.9|1092.9|1091.9|62
1597200900000|2020-08-12 02:55:00|1093.8|1092.8|1094.5|1093.5|1094.5|1093.5|1093.8|1092.8|7
1597201200000|2020-08-12 03:00:00|1093.9|1092.9|1093.7|1092.7|1094.5|1093.5|1092.9|1091.9|29
1597201500000|2020-08-12 03:05:00|1094|1093|1093|1092|1094.9|1093.9|1093|1092|22
1597201800000|2020-08-12 03:10:00|1093.1|1092.1|1093.5|1092.5|1093.7|1092.7|1092.7|1091.7|31
1597202100000|2020-08-12 03:15:00|||||||||1
1597203000000|2020-08-12 03:30:00|1093.4|1092.4|1093.5|1092.5|1093.5|1092.5|1093.4|1092.4|4
1597203600000|2020-08-12 03:40:00|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|2
1597203900000|2020-08-12 03:45:00|1093.4|1092.4|1093|1092|1093.4|1092.4|1093|1092|16
1597204500000|2020-08-12 03:55:00|1093.9|1092.9|1094.4|1093.4|1094.4|1093.4|1093.9|1092.9|2
1597205700000|2020-08-12 04:15:00|||||||||2
1597206300000|2020-08-12 04:25:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|4
1597207800000|2020-08-12 04:50:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|24
1597208100000|2020-08-12 04:55:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1597208400000|2020-08-12 05:00:00|1092|1091|1092.2|1091.2|1092.6|1091.6|1092|1091|5
1597208700000|2020-08-12 05:05:00|1091.2|1090.2|1092.6|1091.6|1092.6|1091.6|1091.2|1090.2|3
1597209000000|2020-08-12 05:10:00|1092.8|1091.8|1092.5|1091.5|1092.8|1091.8|1092.5|1091.5|5
1597209600000|2020-08-12 05:20:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1597210500000|2020-08-12 05:35:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|6
1597210800000|2020-08-12 05:40:00|1095.3|1094.3|1095.4|1094.4|1095.4|1094.4|1095.3|1094.3|11
1597211100000|2020-08-12 05:45:00|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1
1597211700000|2020-08-12 05:55:00|1095.8|1094.8|1095.9|1094.9|1095.9|1094.9|1095.8|1094.8|2
1597212000000|2020-08-12 06:00:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|2
1597212300000|2020-08-12 06:05:00|1096.9|1095.9|1098.9|1097.9|1098.9|1097.9|1096.9|1095.9|36
1597212600000|2020-08-12 06:10:00|1099.1|1098.1|1099.5|1098.5|1099.5|1098.5|1099.1|1098.1|7
1597212900000|2020-08-12 06:15:00|1100|1099|1102.9|1101.9|1103.1|1102.1|1100|1099|72
1597213200000|2020-08-12 06:20:00|1102.8|1101.8|1103.1|1102.1|1104.2|1103.2|1102.8|1101.8|131
1597213500000|2020-08-12 06:25:00|1103.5|1102.5|1103.8|1102.8|1103.8|1102.8|1102.8|1101.8|184
1597213800000|2020-08-12 06:30:00|1103.7|1102.7|1103.1|1102.1|1103.9|1102.9|1103.1|1102.1|155
1597214100000|2020-08-12 06:35:00|1103.5|1102.5|1103.6|1102.6|1104|1103|1103.2|1102.2|83
1597214400000|2020-08-12 06:40:00|1104.3|1103.3|1103.8|1102.8|1104.6|1103.6|1103.3|1102.3|182
1597214700000|2020-08-12 06:45:00|1103.9|1102.9|1104.5|1103.5|1104.8|1103.8|1103.9|1102.9|98
1597215000000|2020-08-12 06:50:00|1104.3|1103.3|1104.5|1103.5|1104.9|1103.9|1104.1|1103.1|95
1597215300000|2020-08-12 06:55:00|1104.3|1103.3|1103.6|1102.6|1104.7|1103.7|1103.3|1102.3|84
1597215600000|2020-08-12 07:00:00|1103.7|1102.7|1103.7|1102.7|1104.3|1103.3|1103.2|1102.2|225
1597215900000|2020-08-12 07:05:00|1104|1103|1104.4|1103.4|1105|1104|1104|1103|217
1597216200000|2020-08-12 07:10:00|1104.2|1103.2|1104.4|1103.4|1105.3|1104.3|1104|1103|549
1597216500000|2020-08-12 07:15:00|1104.9|1103.9|1105.3|1104.3|1105.6|1104.6|1104.5|1103.5|219
1597216800000|2020-08-12 07:20:00|1105.2|1104.2|1106.2|1105.2|1106.5|1105.5|1105.2|1104.2|145
1597217100000|2020-08-12 07:25:00|1106.1|1105.1|1105.9|1104.9|1106.3|1105.3|1105.9|1104.9|109
1597217400000|2020-08-12 07:30:00|1106|1105|1105.8|1104.8|1106.5|1105.5|1105.6|1104.6|144
1597217700000|2020-08-12 07:35:00|1105.7|1104.7|1106.3|1105.3|1106.3|1105.3|1105.5|1104.5|114
1597218000000|2020-08-12 07:40:00|1106.2|1105.2|1105.6|1104.6|1106.5|1105.5|1105.4|1104.4|266
1597218300000|2020-08-12 07:45:00|1105.5|1104.5|1106.6|1105.6|1106.8|1105.8|1105.1|1104.1|294
1597218600000|2020-08-12 07:50:00|1106.8|1105.8|1106.2|1105.2|1107.1|1106.1|1106.1|1105.1|107
1597218900000|2020-08-12 07:55:00|1106.3|1105.3|1107.1|1106.1|1107.2|1106.2|1106|1105|171
1597219200000|2020-08-12 08:00:00|1107.2|1106.2|1106.3|1105.3|1107.6|1106.6|1106.3|1105.3|240
1597219500000|2020-08-12 08:05:00|1106.4|1105.4|1106|1105|1106.9|1105.9|1106|1105|146
1597219800000|2020-08-12 08:10:00|1105.7|1104.7|1106|1105|1106.5|1105.5|1105.5|1104.5|190
1597220100000|2020-08-12 08:15:00|1106.2|1105.2|1106.9|1105.9|1107|1106|1106.2|1105.2|100
1597220400000|2020-08-12 08:20:00|1106.8|1105.8|1106.6|1105.6|1107.3|1106.3|1106.6|1105.6|133
1597220700000|2020-08-12 08:25:00|1106.8|1105.8|1106.9|1105.9|1107.3|1106.3|1106.6|1105.6|101
1597221000000|2020-08-12 08:30:00|1107.2|1106.2|1106.8|1105.8|1107.5|1106.5|1106.8|1105.8|101
1597221300000|2020-08-12 08:35:00|1106.6|1105.6|1107.1|1106.1|1107.1|1106.1|1106.4|1105.4|24
1597221600000|2020-08-12 08:40:00|1107|1106|1107.2|1106.2|1107.6|1106.6|1107|1106|40
1597221900000|2020-08-12 08:45:00|1107.3|1106.3|1109.7|1108.7|1109.7|1108.7|1107.3|1106.3|780
1597222200000|2020-08-12 08:50:00|1109.8|1108.8|1108.7|1107.7|1109.8|1108.8|1108.4|1107.4|195
1597222500000|2020-08-12 08:55:00|1108.6|1107.6|1109.2|1108.2|1109.2|1108.2|1108.6|1107.6|120
1597222800000|2020-08-12 09:00:00|1109.1|1108.1|1109.3|1108.3|1109.3|1108.3|1108.6|1107.6|78
1597223100000|2020-08-12 09:05:00|1109.2|1108.2|1109|1108|1109.3|1108.3|1108.5|1107.5|89
1597223400000|2020-08-12 09:10:00|1108.9|1107.9|1109.7|1108.7|1109.7|1108.7|1108.9|1107.9|57
1597223700000|2020-08-12 09:15:00|1109.8|1108.8|1109.5|1108.5|1110.1|1109.1|1109.3|1108.3|252
1597224000000|2020-08-12 09:20:00|1109.4|1108.4|1109.4|1108.4|1109.7|1108.7|1108.8|1107.8|61
1597224300000|2020-08-12 09:25:00|1109.5|1108.5|1109.3|1108.3|1109.5|1108.5|1109|1108|39
1597224600000|2020-08-12 09:30:00|1109.2|1108.2|1109.9|1108.9|1110.4|1109.4|1109.1|1108.1|259
1597224900000|2020-08-12 09:35:00|1109.8|1108.8|1109.3|1108.3|1109.8|1108.8|1109.1|1108.1|53
1597225200000|2020-08-12 09:40:00|1109.1|1108.1|1108.7|1107.7|1109.1|1108.1|1108.7|1107.7|51
1597225500000|2020-08-12 09:45:00|1108.8|1107.8|1108.9|1107.9|1109|1108|1108.8|1107.8|49
1597225800000|2020-08-12 09:50:00|1109|1108|1109.1|1108.1|1109.4|1108.4|1109|1108|31
1597226100000|2020-08-12 09:55:00|1109|1108|1108.8|1107.8|1109|1108|1108.5|1107.5|67
1597226400000|2020-08-12 10:00:00|1108.9|1107.9|1108.5|1107.5|1108.9|1107.9|1108.5|1107.5|29
1597226700000|2020-08-12 10:05:00|1108.6|1107.6|1108.8|1107.8|1109|1108|1108.6|1107.6|73
1597227000000|2020-08-12 10:10:00|1108.9|1107.9|1110.5|1109.5|1110.7|1109.7|1108.9|1107.9|185
1597227300000|2020-08-12 10:15:00|1110.7|1109.7|1110.5|1109.5|1110.8|1109.8|1110.4|1109.4|219
1597227600000|2020-08-12 10:20:00|1110.4|1109.4|1109.9|1108.9|1110.7|1109.7|1109.9|1108.9|119
1597227900000|2020-08-12 10:25:00|1110|1109|1109.9|1108.9|1110.1|1109.1|1109.8|1108.8|66
1597228200000|2020-08-12 10:30:00|1110|1109|1109.8|1108.8|1110|1109|1109.8|1108.8|20
1597228500000|2020-08-12 10:35:00|1109.9|1108.9|1109.9|1108.9|1110|1109|1109.7|1108.7|101
1597228800000|2020-08-12 10:40:00|1110|1109|1109.3|1108.3|1110|1109|1109.3|1108.3|188
1597229100000|2020-08-12 10:45:00|1109.4|1108.4|1109.3|1108.3|1109.6|1108.6|1109.3|1108.3|35
1597229400000|2020-08-12 10:50:00|1109.4|1108.4|1109.2|1108.2|1109.5|1108.5|1109.2|1108.2|170
1597229700000|2020-08-12 10:55:00|1109.3|1108.3|1109.4|1108.4|1109.5|1108.5|1109.3|1108.3|19
1597230000000|2020-08-12 11:00:00|1109.3|1108.3|1108.8|1107.8|1109.5|1108.5|1108.8|1107.8|186
1597230300000|2020-08-12 11:05:00|1108.9|1107.9|1109.1|1108.1|1109.3|1108.3|1108.9|1107.9|149
1597230600000|2020-08-12 11:10:00|1109|1108|1109.2|1108.2|1109.3|1108.3|1109|1108|38
1597230900000|2020-08-12 11:15:00|1109.4|1108.4|1109.5|1108.5|1109.8|1108.8|1109.4|1108.4|43
1597231200000|2020-08-12 11:20:00|1109.6|1108.6|1108.7|1107.7|1109.7|1108.7|1108.7|1107.7|30
1597231500000|2020-08-12 11:25:00|1108.4|1107.4|1108.6|1107.6|1108.8|1107.8|1108.3|1107.3|21
1597231800000|2020-08-12 11:30:00|1108.7|1107.7|1108.8|1107.8|1109.1|1108.1|1108.6|1107.6|94
1597232100000|2020-08-12 11:35:00|1109|1108|1108.9|1107.9|1109.2|1108.2|1108.5|1107.5|149
1597232400000|2020-08-12 11:40:00|1108.8|1107.8|1108.3|1107.3|1109|1108|1108|1107|128
1597232700000|2020-08-12 11:45:00|1108.2|1107.2|1108.2|1107.2|1108.4|1107.4|1108|1107|46
1597233000000|2020-08-12 11:50:00|1108.3|1107.3|1108.2|1107.2|1108.3|1107.3|1108|1107|36
1597233300000|2020-08-12 11:55:00|1108.1|1107.1|1108.5|1107.5|1108.7|1107.7|1107.9|1106.9|80
1597233600000|2020-08-12 12:00:00|1108.6|1107.6|1107.4|1106.4|1108.8|1107.8|1107.4|1106.4|222
1597233900000|2020-08-12 12:05:00|1107.3|1106.3|1107.6|1106.6|1107.9|1106.9|1106.9|1105.9|377
1597234200000|2020-08-12 12:10:00|1107.5|1106.5|1107.9|1106.9|1107.9|1106.9|1107.4|1106.4|316
1597234500000|2020-08-12 12:15:00|1107.8|1106.8|1108|1107|1108.1|1107.1|1107.5|1106.5|224
1597234800000|2020-08-12 12:20:00|1107.9|1106.9|1108.6|1107.6|1108.8|1107.8|1107.8|1106.8|386
1597235100000|2020-08-12 12:25:00|1108.5|1107.5|1108.2|1107.2|1108.6|1107.6|1108|1107|327
1597235400000|2020-08-12 12:30:00|1108.1|1107.1|1107.4|1106.4|1108.1|1107.1|1106.1|1105.1|320
1597235700000|2020-08-12 12:35:00|1107.5|1106.5|1109.5|1108.5|1109.9|1108.9|1107.5|1106.5|310
1597236000000|2020-08-12 12:40:00|1109.6|1108.6|1109|1108|1109.7|1108.7|1108.7|1107.7|120
1597236300000|2020-08-12 12:45:00|1109.2|1108.2|1109.4|1108.4|1109.9|1108.9|1109.1|1108.1|167
1597236600000|2020-08-12 12:50:00|1108.9|1107.9|1109.9|1108.9|1109.9|1108.9|1108.8|1107.8|139
1597236900000|2020-08-12 12:55:00|1110|1109|1110.3|1109.3|1110.5|1109.5|1109.3|1108.3|510
1597237200000|2020-08-12 13:00:00|1110.4|1109.4|1110.4|1109.4|1111.2|1110.2|1110.4|1109.4|471
1597237500000|2020-08-12 13:05:00|1110.5|1109.5|1110.6|1109.6|1110.8|1109.8|1110.4|1109.4|265
1597237800000|2020-08-12 13:10:00|1110.5|1109.5|1110.2|1109.2|1110.9|1109.9|1110.1|1109.1|209
1597238100000|2020-08-12 13:15:00|1110|1109|1109.9|1108.9|1110.3|1109.3|1109.7|1108.7|131
1597238400000|2020-08-12 13:20:00|1109.8|1108.8|1110|1109|1110.4|1109.4|1109.8|1108.8|279
1597238700000|2020-08-12 13:25:00|1110.1|1109.1|1110.2|1109.2|1110.4|1109.4|1110|1109|531
1597239000000|2020-08-12 13:30:00|1110|1109.5|1110.2|1109.7|1110.9|1110.4|1109.6|1109.1|3095
1597239300000|2020-08-12 13:35:00|1110.3|1109.8|1109|1108.5|1111.3|1110.8|1108.9|1108.4|1706
1597239600000|2020-08-12 13:40:00|1109.1|1108.6|1107.7|1107.2|1109.4|1108.9|1107.7|1107.2|1374
1597239900000|2020-08-12 13:45:00|1107.8|1107.3|1109.9|1109.4|1110|1109.5|1107.5|1107|1017
1597240200000|2020-08-12 13:50:00|1109.8|1109.3|1108.6|1108.1|1110.3|1109.8|1108.6|1108.1|1754
1597240500000|2020-08-12 13:55:00|1108.5|1108|1108.5|1108|1109.2|1108.7|1108.3|1107.8|1605
1597240800000|2020-08-12 14:00:00|1108.6|1108.1|1108.6|1108.1|1108.8|1108.3|1108|1107.5|1020
1597241100000|2020-08-12 14:05:00|1108.5|1108|1108.3|1107.8|1109.1|1108.6|1108|1107.5|730
1597241400000|2020-08-12 14:10:00|1108.2|1107.7|1109.2|1108.7|1109.3|1108.8|1108.2|1107.7|654
1597241700000|2020-08-12 14:15:00|1109.3|1108.8|1110|1109.5|1110.3|1109.8|1109.3|1108.8|949
1597242000000|2020-08-12 14:20:00|1109.9|1109.4|1111.3|1110.8|1111.6|1111.1|1109.9|1109.4|1252
1597242300000|2020-08-12 14:25:00|1111.4|1110.9|1112.7|1112.2|1113|1112.5|1111.4|1110.9|2103
1597242600000|2020-08-12 14:30:00|1112.8|1112.3|1112.7|1112.2|1113.2|1112.7|1112.4|1111.9|1281
1597242900000|2020-08-12 14:35:00|1112.8|1112.3|1111.9|1111.4|1113|1112.5|1111.8|1111.3|1830
1597243200000|2020-08-12 14:40:00|1112|1111.5|1112.5|1112|1112.8|1112.3|1111.8|1111.3|1463
1597243500000|2020-08-12 14:45:00|1112.6|1112.1|1112.9|1112.4|1113.1|1112.6|1112.5|1112|1181
1597243800000|2020-08-12 14:50:00|1113|1112.5|1114.7|1114.2|1114.9|1114.4|1112.9|1112.4|1883
1597244100000|2020-08-12 14:55:00|1114.6|1114.1|1115.1|1114.6|1115.4|1114.9|1114.2|1113.7|1166
1597244400000|2020-08-12 15:00:00|1115.2|1114.7|1114.8|1114.3|1115.5|1115|1114.5|1114|1013
1597244700000|2020-08-12 15:05:00|1114.9|1114.4|1114.6|1114.1|1115.4|1114.9|1114|1113.5|642
1597245000000|2020-08-12 15:10:00|1114.7|1114.2|1114.3|1113.8|1114.9|1114.4|1114.1|1113.6|1255
1597245300000|2020-08-12 15:15:00|1114.4|1113.9|1114.3|1113.8|1114.8|1114.3|1113.9|1113.4|918
1597245600000|2020-08-12 15:20:00|1114.2|1113.7|1114.8|1114.3|1115|1114.5|1114.2|1113.7|1210
1597245900000|2020-08-12 15:25:00|1114.9|1114.4|1114.7|1114.2|1115.4|1114.9|1114.6|1114.1|514
1597246200000|2020-08-12 15:30:00|1114.6|1114.1|1114.7|1114.2|1115.6|1115.1|1114.6|1114.1|493
1597246500000|2020-08-12 15:35:00|1114.8|1114.3|1114.9|1114.4|1115.2|1114.7|1114.4|1113.9|744
1597246800000|2020-08-12 15:40:00|1115|1114.5|1115.5|1115|1115.7|1115.2|1115|1114.5|476
1597247100000|2020-08-12 15:45:00|1115.4|1114.9|1115.5|1115|1116.3|1115.8|1115.1|1114.6|607
1597247400000|2020-08-12 15:50:00|1115.6|1115.1|1114.8|1114.3|1115.8|1115.3|1114.6|1114.1|493
1597247700000|2020-08-12 15:55:00|1114.9|1114.4|1114.4|1113.9|1115|1114.5|1114.4|1113.9|449
1597248000000|2020-08-12 16:00:00|1114.3|1113.8|1115.1|1114.6|1115.4|1114.9|1114.2|1113.7|393
1597248300000|2020-08-12 16:05:00|1115|1114.5|1115.5|1115|1115.6|1115.1|1115|1114.5|232
1597248600000|2020-08-12 16:10:00|1115.6|1115.1|1115.7|1115.2|1115.8|1115.3|1115.3|1114.8|176
1597248900000|2020-08-12 16:15:00|1115.8|1115.3|1115.7|1115.2|1116|1115.5|1115.6|1115.1|167
1597249200000|2020-08-12 16:20:00|1115.6|1115.1|1116.3|1115.8|1116.3|1115.8|1115.6|1115.1|246
1597249500000|2020-08-12 16:25:00|1116.2|1115.7|1116.3|1115.8|1116.4|1115.9|1115.8|1115.3|364
1597249800000|2020-08-12 16:30:00|1116.5|1116|1115.8|1115.3|1116.5|1116|1115.3|1114.8|823
1597250100000|2020-08-12 16:35:00|1115.7|1115.2|1116.1|1115.6|1116.1|1115.6|1115.5|1115|241
1597250400000|2020-08-12 16:40:00|1116.2|1115.7|1116.2|1115.7|1116.4|1115.9|1116|1115.5|322
1597250700000|2020-08-12 16:45:00|1116.3|1115.8|1115.3|1114.8|1116.3|1115.8|1115.3|1114.8|327
1597251000000|2020-08-12 16:50:00|1115.4|1114.9|1115|1114.5|1115.5|1115|1114.9|1114.4|229
1597251300000|2020-08-12 16:55:00|1114.9|1114.4|1113.7|1113.2|1115.1|1114.6|1113.5|1113|292
1597251600000|2020-08-12 17:00:00|1113.8|1113.3|1114.4|1113.9|1114.7|1114.2|1113.8|1113.3|142
1597251900000|2020-08-12 17:05:00|1114.3|1113.8|1114|1113.5|1114.8|1114.3|1113.9|1113.4|163
1597252200000|2020-08-12 17:10:00|1113.9|1113.4|1114.1|1113.6|1114.2|1113.7|1113.8|1113.3|89
1597252500000|2020-08-12 17:15:00|1113.9|1113.4|1113.9|1113.4|1114.5|1114|1113.5|1113|342
1597252800000|2020-08-12 17:20:00|1114|1113.5|1113.9|1113.4|1114.2|1113.7|1113.8|1113.3|106
1597253100000|2020-08-12 17:25:00|1113.8|1113.3|1113.1|1112.6|1114.1|1113.6|1112.8|1112.3|215
1597253400000|2020-08-12 17:30:00|1113.3|1112.8|1113.7|1113.2|1114.3|1113.8|1113.2|1112.7|243
1597253700000|2020-08-12 17:35:00|1113.6|1113.1|1114.3|1113.8|1114.4|1113.9|1113.6|1113.1|121
1597254000000|2020-08-12 17:40:00|1114.4|1113.9|1114.7|1114.2|1114.8|1114.3|1114|1113.5|79
1597254300000|2020-08-12 17:45:00|1114.6|1114.1|1115.1|1114.6|1115.1|1114.6|1114.4|1113.9|145
1597254600000|2020-08-12 17:50:00|1115|1114.5|1114.7|1114.2|1115.2|1114.7|1114.6|1114.1|287
1597254900000|2020-08-12 17:55:00|1114.8|1114.3|1115.7|1115.2|1115.8|1115.3|1114.7|1114.2|562
1597255200000|2020-08-12 18:00:00|1115.5|1115|1115.1|1114.6|1115.9|1115.4|1115|1114.5|259
1597255500000|2020-08-12 18:05:00|1115|1114.5|1115|1114.5|1115.3|1114.8|1114.9|1114.4|134
1597255800000|2020-08-12 18:10:00|1115.1|1114.6|1115.1|1114.6|1115.4|1114.9|1115.1|1114.6|146
1597256100000|2020-08-12 18:15:00|1115|1114.5|1115|1114.5|1115.2|1114.7|1114.7|1114.2|132
1597256400000|2020-08-12 18:20:00|1114.9|1114.4|1115.8|1115.3|1115.8|1115.3|1114.8|1114.3|97
1597256700000|2020-08-12 18:25:00|1115.7|1115.2|1114.9|1114.4|1115.8|1115.3|1114.9|1114.4|148
1597257000000|2020-08-12 18:30:00|1115|1114.5|1115|1114.5|1115.3|1114.8|1114.9|1114.4|175
1597257300000|2020-08-12 18:35:00|1114.8|1114.3|1114.6|1114.1|1115.2|1114.7|1114.6|1114.1|165
1597257600000|2020-08-12 18:40:00|1114.7|1114.2|1114.9|1114.4|1115.2|1114.7|1114.7|1114.2|107
1597257900000|2020-08-12 18:45:00|1115|1114.5|1115.8|1115.3|1115.8|1115.3|1114.9|1114.4|510
1597258200000|2020-08-12 18:50:00|1115.7|1115.2|1115.1|1114.6|1116|1115.5|1115.1|1114.6|418
1597258500000|2020-08-12 18:55:00|1115|1114.5|1114.6|1114.1|1115.2|1114.7|1114.5|1114|162
1597258800000|2020-08-12 19:00:00|1114.7|1114.2|1114.8|1114.3|1115.2|1114.7|1114.6|1114.1|251
1597259100000|2020-08-12 19:05:00|1114.9|1114.4|1114.8|1114.3|1115.3|1114.8|1114.7|1114.2|308
1597259400000|2020-08-12 19:10:00|1114.9|1114.4|1115.8|1115.3|1116|1115.5|1114.8|1114.3|501
1597259700000|2020-08-12 19:15:00|1115.7|1115.2|1115.5|1115|1115.8|1115.3|1115.3|1114.8|421
1597260000000|2020-08-12 19:20:00|1115.6|1115.1|1115.4|1114.9|1115.7|1115.2|1115.1|1114.6|381
1597260300000|2020-08-12 19:25:00|1115.3|1114.8|1115|1114.5|1115.5|1115|1115|1114.5|323
1597260600000|2020-08-12 19:30:00|1114.9|1114.4|1113.7|1113.2|1114.9|1114.4|1113.1|1112.6|381
1597260900000|2020-08-12 19:35:00|1113.6|1113.1|1114.3|1113.8|1114.3|1113.8|1113.4|1112.9|301
1597261200000|2020-08-12 19:40:00|1114.2|1113.7|1114.3|1113.8|1114.6|1114.1|1114.2|1113.7|417
1597261500000|2020-08-12 19:45:00|1114.2|1113.7|1114.6|1114.1|1114.6|1114.1|1113.8|1113.3|532
1597261800000|2020-08-12 19:50:00|1114.8|1114.3|1113.7|1113.2|1114.9|1114.4|1113.4|1112.9|628
1597262100000|2020-08-12 19:55:00|1113.6|1113.1|1113.9|1113.4|1114.7|1114.2|1113.2|1112.7|3628
1597262400000|2020-08-12 20:00:00|1114.1|1113.1|1113.4|1112.4|1114.1|1113.1|1113|1112|534
1597262700000|2020-08-12 20:05:00|1113.2|1112.2|1113.2|1112.2|1113.3|1112.3|1113.1|1112.1|97
1597263000000|2020-08-12 20:10:00|1113.3|1112.3|1113.7|1112.7|1113.7|1112.7|1113|1112|90
1597263600000|2020-08-12 20:20:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|3
1597263900000|2020-08-12 20:25:00|1113.2|1112.2|1112.7|1111.7|1113.2|1112.2|1112.3|1111.3|94
1597264200000|2020-08-12 20:30:00|1112.3|1111.3|1112.7|1111.7|1112.7|1111.7|1112.3|1111.3|7
1597264500000|2020-08-12 20:35:00|1113.2|1112.2|1113.6|1112.6|1113.6|1112.6|1113.2|1112.2|4
1597264800000|2020-08-12 20:40:00|1112.3|1111.3|1111.6|1110.6|1112.3|1111.3|1111.6|1110.6|6
1597265700000|2020-08-12 20:55:00|1111.5|1110.5|1113.4|1112.4|1113.4|1112.4|1110.7|1109.7|18
1597269600000|2020-08-12 22:00:00|1113.9|1111.9|1114.3|1112.3|1114.5|1112.5|1112.8|1110.8|0
1597269900000|2020-08-12 22:05:00|1114.2|1112.2|1114|1112|1114.4|1112.4|1114|1112|0
1597270200000|2020-08-12 22:10:00|1113.9|1111.9|1114.4|1112.4|1114.5|1112.5|1113.9|1111.9|0
1597270500000|2020-08-12 22:15:00|1114.3|1112.3|1114.3|1112.3|1114.3|1112.3|1114.1|1112.1|0
1597270800000|2020-08-12 22:20:00|1114.4|1112.4|1113.9|1111.9|1114.4|1112.4|1113.8|1111.8|0
1597271100000|2020-08-12 22:25:00|1113.8|1111.8|1114.2|1112.2|1114.2|1112.2|1113.8|1111.8|0
1597271400000|2020-08-12 22:30:00|1114.3|1112.3|1114.4|1112.4|1114.5|1112.5|1114.1|1112.1|0
1597271700000|2020-08-12 22:35:00|1114.5|1112.5|1114.2|1112.2|1114.5|1112.5|1114.1|1112.1|0
1597272000000|2020-08-12 22:40:00|1114.1|1112.1|1114.3|1112.3|1114.3|1112.3|1114.1|1112.1|0
1597272300000|2020-08-12 22:45:00|1114.2|1112.2|1114.1|1112.1|1114.2|1112.2|1114.1|1112.1|0
1597272600000|2020-08-12 22:50:00|1114.2|1112.2|1114.2|1112.2|1114.3|1112.3|1114.1|1112.1|0
1597272900000|2020-08-12 22:55:00|1114.3|1112.3|1114.1|1112.1|1114.3|1112.3|1114.1|1112.1|0
1597273200000|2020-08-12 23:00:00|1114|1112|1114|1112|1114.1|1112.1|1114|1112|0
1597273500000|2020-08-12 23:05:00|1113.9|1111.9|1113.9|1111.9|1113.9|1111.9|1113.7|1111.7|0
1597273800000|2020-08-12 23:10:00|1113.8|1111.8|1113.9|1111.9|1114|1112|1113.7|1111.7|0
1597274100000|2020-08-12 23:15:00|1114|1112|1114.4|1112.4|1114.5|1112.5|1113.9|1111.9|0
1597274400000|2020-08-12 23:20:00|1114.3|1112.3|1114.2|1112.2|1114.3|1112.3|1114.1|1112.1|0
1597274700000|2020-08-12 23:25:00|1114.3|1112.3|1114.2|1112.2|1114.3|1112.3|1113.9|1111.9|0
1597275000000|2020-08-12 23:30:00|1114.3|1112.3|1114.1|1112.1|1114.3|1112.3|1114.1|1112.1|0
1597275300000|2020-08-12 23:35:00|1114.2|1112.2|1114.3|1112.3|1114.4|1112.4|1114.1|1112.1|0
1597275600000|2020-08-12 23:40:00|1114.2|1112.2|1114.6|1112.6|1114.7|1112.7|1114.2|1112.2|0
1597275900000|2020-08-12 23:45:00|1114.5|1112.5|1114.3|1112.3|1114.5|1112.5|1114.1|1112.1|0
1597276200000|2020-08-12 23:50:00|1114.2|1112.2|1114.4|1112.4|1114.6|1112.6|1114.2|1112.2|0
1597276500000|2020-08-12 23:55:00|1114.3|1112.3|1114.5|1112.5|1114.5|1112.5|1114.2|1112.2|0
1597276800000|2020-08-13 00:00:00|1115.6|1114.6|1112.9|1111.9|1115.6|1114.6|1112.9|1111.9|2
1597277100000|2020-08-13 00:05:00|1114.7|1113.7|1115.2|1114.2|1115.2|1114.2|1114.7|1113.7|8
1597277400000|2020-08-13 00:10:00|1114.4|1113.4|1115.3|1114.3|1115.3|1114.3|1114.4|1113.4|5
1597277700000|2020-08-13 00:15:00|1115.4|1114.4|1114.6|1113.6|1115.4|1114.4|1114.6|1113.6|2
1597278000000|2020-08-13 00:20:00|1115.7|1114.7|1116.5|1115.5|1116.5|1115.5|1115.7|1114.7|11
1597278300000|2020-08-13 00:25:00|1116.8|1115.8|1116.2|1115.2|1116.8|1115.8|1116.2|1115.2|25
1597278600000|2020-08-13 00:30:00|1116.6|1115.6|1115.6|1114.6|1116.8|1115.8|1115.6|1114.6|11
1597278900000|2020-08-13 00:35:00|1116.1|1115.1|1115.8|1114.8|1116.6|1115.6|1115.8|1114.8|8
1597279200000|2020-08-13 00:40:00|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1
1597279500000|2020-08-13 00:45:00|1115.9|1114.9|1115.1|1114.1|1115.9|1114.9|1115.1|1114.1|4
1597279800000|2020-08-13 00:50:00|1113.9|1112.9|1113.8|1112.8|1113.9|1112.9|1112.5|1111.5|7
1597280100000|2020-08-13 00:55:00|1114.1|1113.1|1113.8|1112.8|1114.1|1113.1|1113.8|1112.8|21
1597280400000|2020-08-13 01:00:00|1114.3|1113.3|1114.1|1113.1|1114.6|1113.6|1113|1112|129
1597280700000|2020-08-13 01:05:00|1113.8|1112.8|1114.7|1113.7|1114.7|1113.7|1113.2|1112.2|17
1597281000000|2020-08-13 01:10:00|1114.9|1113.9|1115.4|1114.4|1115.5|1114.5|1114.9|1113.9|7
1597281300000|2020-08-13 01:15:00|1116.6|1115.6|1114.9|1113.9|1117.2|1116.2|1114.1|1113.1|37
1597281600000|2020-08-13 01:20:00|1114.5|1113.5|1115.1|1114.1|1115.1|1114.1|1114.4|1113.4|44
1597281900000|2020-08-13 01:25:00|1114|1113|1114|1113|1114|1113|1114|1113|2
1597282200000|2020-08-13 01:30:00|1115.2|1114.2|1114.6|1113.6|1116.6|1115.6|1114.6|1113.6|18
1597282500000|2020-08-13 01:35:00|1114.4|1113.4|1114|1113|1114.4|1113.4|1113.9|1112.9|4
1597282800000|2020-08-13 01:40:00|1115.2|1114.2|1115.9|1114.9|1117|1116|1115.2|1114.2|12
1597283100000|2020-08-13 01:45:00|1115.5|1114.5|1114.6|1113.6|1115.5|1114.5|1114.5|1113.5|8
1597283400000|2020-08-13 01:50:00|1115.3|1114.3|1113.9|1112.9|1115.3|1114.3|1113.9|1112.9|4
1597283700000|2020-08-13 01:55:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|4
1597284000000|2020-08-13 02:00:00|1112.7|1111.7|1113.8|1112.8|1113.8|1112.8|1112.7|1111.7|4
1597284300000|2020-08-13 02:05:00|1113.1|1112.1|1112.9|1111.9|1113.9|1112.9|1112.6|1111.6|13
1597284600000|2020-08-13 02:10:00|1112.5|1111.5|1111.6|1110.6|1112.5|1111.5|1111|1110|14
1597284900000|2020-08-13 02:15:00|1111.5|1110.5|1111.2|1110.2|1111.5|1110.5|1111.2|1110.2|5
1597285200000|2020-08-13 02:20:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|3
1597285500000|2020-08-13 02:25:00|1114|1113|1112.3|1111.3|1114|1113|1112.3|1111.3|7
1597285800000|2020-08-13 02:30:00|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|3
1597286100000|2020-08-13 02:35:00|1114.7|1113.7|1114|1113|1114.7|1113.7|1114|1113|5
1597286400000|2020-08-13 02:40:00|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|3
1597286700000|2020-08-13 02:45:00|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|3
1597287000000|2020-08-13 02:50:00|1112.6|1111.6|1113|1112|1113|1112|1112.6|1111.6|13
1597287300000|2020-08-13 02:55:00|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1
1597287600000|2020-08-13 03:00:00|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|2
1597287900000|2020-08-13 03:05:00|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|2
1597288200000|2020-08-13 03:10:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|4
1597288500000|2020-08-13 03:15:00|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1
1597288800000|2020-08-13 03:20:00|1113.6|1112.6|1112|1111|1113.6|1112.6|1112|1111|2
1597289400000|2020-08-13 03:30:00|1112.2|1111.2|1111.9|1110.9|1112.2|1111.2|1111.9|1110.9|2
1597289700000|2020-08-13 03:35:00|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|2
1597290300000|2020-08-13 03:45:00|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|2
1597290600000|2020-08-13 03:50:00|1111.8|1110.8|1112.3|1111.3|1112.3|1111.3|1111.8|1110.8|3
1597290900000|2020-08-13 03:55:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|2
1597291200000|2020-08-13 04:00:00|1113|1112|1112.7|1111.7|1113|1112|1112.7|1111.7|4
1597291500000|2020-08-13 04:05:00|1113.1|1112.1|1112.5|1111.5|1113.1|1112.1|1112.5|1111.5|7
1597291800000|2020-08-13 04:10:00|1112.6|1111.6|1112.4|1111.4|1112.7|1111.7|1112.4|1111.4|6
1597292100000|2020-08-13 04:15:00|1112.7|1111.7|1112.5|1111.5|1112.7|1111.7|1112|1111|5
1597293900000|2020-08-13 04:45:00|1112.1|1111.1|1112|1111|1112.1|1111.1|1112|1111|3
1597294800000|2020-08-13 05:00:00|1111.3|1110.3|1111|1110|1111.4|1110.4|1111|1110|17
1597295100000|2020-08-13 05:05:00|1111.1|1110.1|1111|1110|1111.1|1110.1|1110.8|1109.8|87
1597295400000|2020-08-13 05:10:00|1111.3|1110.3|1111|1110|1111.3|1110.3|1110.6|1109.6|21
1597295700000|2020-08-13 05:15:00|1110.9|1109.9|1112.4|1111.4|1112.4|1111.4|1110.9|1109.9|75
1597296000000|2020-08-13 05:20:00|1112.5|1111.5|1112.1|1111.1|1112.9|1111.9|1112.1|1111.1|14
1597296300000|2020-08-13 05:25:00|1112.5|1111.5|1113|1112|1113.8|1112.8|1112.2|1111.2|29
1597296600000|2020-08-13 05:30:00|1113.2|1112.2|1113.9|1112.9|1113.9|1112.9|1112.9|1111.9|27
1597296900000|2020-08-13 05:35:00|1114|1113|1113.6|1112.6|1114.6|1113.6|1113.6|1112.6|31
1597297200000|2020-08-13 05:40:00|1113.3|1112.3|1112.8|1111.8|1113.3|1112.3|1111.7|1110.7|51
1597297500000|2020-08-13 05:45:00|1112.2|1111.2|1112.4|1111.4|1112.8|1111.8|1112|1111|175
1597297800000|2020-08-13 05:50:00|1113|1112|1110.6|1109.6|1113|1112|1110.6|1109.6|45
1597298100000|2020-08-13 05:55:00|1110.7|1109.7|1111.8|1110.8|1111.8|1110.8|1110.6|1109.6|29
1597298400000|2020-08-13 06:00:00|1112.2|1111.2|1112.5|1111.5|1113.2|1112.2|1111.2|1110.2|54
1597298700000|2020-08-13 06:05:00|1112.4|1111.4|1110.3|1109.3|1112.4|1111.4|1110.1|1109.1|63
1597299000000|2020-08-13 06:10:00|1110.4|1109.4|1108.8|1107.8|1110.5|1109.5|1108.3|1107.3|133
1597299300000|2020-08-13 06:15:00|1109|1108|1109.8|1108.8|1109.8|1108.8|1108.9|1107.9|87
1597299600000|2020-08-13 06:20:00|1109.7|1108.7|1110.3|1109.3|1110.3|1109.3|1108.3|1107.3|59
1597299900000|2020-08-13 06:25:00|1110.2|1109.2|1111.1|1110.1|1111.1|1110.1|1110.2|1109.2|177
1597300200000|2020-08-13 06:30:00|1111.2|1110.2|1111.6|1110.6|1111.6|1110.6|1110.7|1109.7|124
1597300500000|2020-08-13 06:35:00|1111.7|1110.7|1111.1|1110.1|1111.7|1110.7|1111.1|1110.1|65
1597300800000|2020-08-13 06:40:00|1111|1110|1110.4|1109.4|1111.3|1110.3|1110.2|1109.2|41
1597301100000|2020-08-13 06:45:00|1110.6|1109.6|1110.8|1109.8|1111|1110|1110.5|1109.5|38
1597301400000|2020-08-13 06:50:00|1110.7|1109.7|1111.2|1110.2|1111.2|1110.2|1110.7|1109.7|67
1597301700000|2020-08-13 06:55:00|1111.3|1110.3|1111.1|1110.1|1111.6|1110.6|1110.9|1109.9|102
1597302000000|2020-08-13 07:00:00|1111.4|1110.4|1111.7|1110.7|1111.9|1110.9|1111.1|1110.1|189
1597302300000|2020-08-13 07:05:00|1111.8|1110.8|1112.3|1111.3|1112.4|1111.4|1111.2|1110.2|128
1597302600000|2020-08-13 07:10:00|1112.4|1111.4|1111.9|1110.9|1112.8|1111.8|1111.8|1110.8|222
1597302900000|2020-08-13 07:15:00|1111.8|1110.8|1111.9|1110.9|1111.9|1110.9|1111.5|1110.5|89
1597303200000|2020-08-13 07:20:00|1111.8|1110.8|1111.4|1110.4|1111.8|1110.8|1111.4|1110.4|106
1597303500000|2020-08-13 07:25:00|1111.5|1110.5|1109.7|1108.7|1111.6|1110.6|1109|1108|222
1597303800000|2020-08-13 07:30:00|1109.8|1108.8|1109.5|1108.5|1109.8|1108.8|1109.1|1108.1|159
1597304100000|2020-08-13 07:35:00|1109.6|1108.6|1110.4|1109.4|1110.4|1109.4|1109.5|1108.5|76
1597304400000|2020-08-13 07:40:00|1110.3|1109.3|1110.9|1109.9|1111.5|1110.5|1110|1109|92
1597304700000|2020-08-13 07:45:00|1111|1110|1110.6|1109.6|1111.3|1110.3|1110|1109|159
1597305000000|2020-08-13 07:50:00|1110.5|1109.5|1110.5|1109.5|1110.9|1109.9|1110.2|1109.2|71
1597305300000|2020-08-13 07:55:00|1110.4|1109.4|1111|1110|1111|1110|1110.3|1109.3|68
1597305600000|2020-08-13 08:00:00|1111.1|1110.1|1110|1109|1111.4|1110.4|1109.9|1108.9|143
1597305900000|2020-08-13 08:05:00|1109.9|1108.9|1109.5|1108.5|1109.9|1108.9|1108.8|1107.8|184
1597306200000|2020-08-13 08:10:00|1109.3|1108.3|1109.4|1108.4|1109.7|1108.7|1108.9|1107.9|148
1597306500000|2020-08-13 08:15:00|1109.3|1108.3|1108.9|1107.9|1109.5|1108.5|1108.6|1107.6|270
1597306800000|2020-08-13 08:20:00|1108.8|1107.8|1109.5|1108.5|1109.6|1108.6|1108.6|1107.6|309
1597307100000|2020-08-13 08:25:00|1109.3|1108.3|1109.2|1108.2|1109.7|1108.7|1108.9|1107.9|101
1597307400000|2020-08-13 08:30:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1108.5|1107.5|90
1597307700000|2020-08-13 08:35:00|1108.9|1107.9|1109.8|1108.8|1109.9|1108.9|1108.7|1107.7|72
1597308000000|2020-08-13 08:40:00|1110|1109|1109.9|1108.9|1110.4|1109.4|1109.7|1108.7|94
1597308300000|2020-08-13 08:45:00|1109.8|1108.8|1110.3|1109.3|1110.6|1109.6|1109.7|1108.7|89
1597308600000|2020-08-13 08:50:00|1110.4|1109.4|1110.4|1109.4|1110.8|1109.8|1110.2|1109.2|87
1597308900000|2020-08-13 08:55:00|1110.3|1109.3|1109.9|1108.9|1110.4|1109.4|1109.8|1108.8|109
1597309200000|2020-08-13 09:00:00|1110|1109|1110.6|1109.6|1110.7|1109.7|1109.8|1108.8|100
1597309500000|2020-08-13 09:05:00|1110.5|1109.5|1110.4|1109.4|1110.8|1109.8|1110.3|1109.3|73
1597309800000|2020-08-13 09:10:00|1110.5|1109.5|1110.5|1109.5|1110.7|1109.7|1110.4|1109.4|42
1597310100000|2020-08-13 09:15:00|1110.4|1109.4|1110.6|1109.6|1110.8|1109.8|1110|1109|123
1597310400000|2020-08-13 09:20:00|1110.5|1109.5|1110.4|1109.4|1110.6|1109.6|1110.3|1109.3|105
1597310700000|2020-08-13 09:25:00|1110.5|1109.5|1110.4|1109.4|1110.5|1109.5|1110.1|1109.1|41
1597311000000|2020-08-13 09:30:00|1110.5|1109.5|1110.2|1109.2|1110.7|1109.7|1109.9|1108.9|79
1597311300000|2020-08-13 09:35:00|1110.3|1109.3|1110|1109|1110.5|1109.5|1110|1109|88
1597311600000|2020-08-13 09:40:00|1110.1|1109.1|1109.9|1108.9|1110.1|1109.1|1109.7|1108.7|53
1597311900000|2020-08-13 09:45:00|1109.8|1108.8|1110.1|1109.1|1110.3|1109.3|1109.8|1108.8|87
1597312200000|2020-08-13 09:50:00|1110|1109|1110.2|1109.2|1110.6|1109.6|1110|1109|59
1597312500000|2020-08-13 09:55:00|1110.3|1109.3|1110.5|1109.5|1110.5|1109.5|1109.9|1108.9|50
1597312800000|2020-08-13 10:00:00|1110.3|1109.3|1110.6|1109.6|1110.7|1109.7|1110.1|1109.1|36
1597313100000|2020-08-13 10:05:00|1110.5|1109.5|1110.6|1109.6|1110.7|1109.7|1110.3|1109.3|61
1597313400000|2020-08-13 10:10:00|1110.5|1109.5|1110.5|1109.5|1110.7|1109.7|1110.4|1109.4|51
1597313700000|2020-08-13 10:15:00|1110.4|1109.4|1110.6|1109.6|1110.6|1109.6|1110.2|1109.2|35
1597314000000|2020-08-13 10:20:00|1110.5|1109.5|1110.6|1109.6|1110.8|1109.8|1110.5|1109.5|41
1597314300000|2020-08-13 10:25:00|1110.7|1109.7|1111|1110|1111.2|1110.2|1110.6|1109.6|62
1597314600000|2020-08-13 10:30:00|1110.9|1109.9|1111.3|1110.3|1111.3|1110.3|1110.7|1109.7|53
1597314900000|2020-08-13 10:35:00|1111.4|1110.4|1111.5|1110.5|1111.7|1110.7|1111.2|1110.2|58
1597315200000|2020-08-13 10:40:00|1111.6|1110.6|1111.3|1110.3|1111.6|1110.6|1111.3|1110.3|40
1597315500000|2020-08-13 10:45:00|1111.4|1110.4|1111.6|1110.6|1111.6|1110.6|1111.4|1110.4|24
1597315800000|2020-08-13 10:50:00|1111.5|1110.5|1111.3|1110.3|1111.6|1110.6|1111.3|1110.3|51
1597316100000|2020-08-13 10:55:00|1111.2|1110.2|1111|1110|1111.3|1110.3|1110.8|1109.8|144
1597316400000|2020-08-13 11:00:00|1110.9|1109.9|1111.2|1110.2|1111.4|1110.4|1110.7|1109.7|85
1597316700000|2020-08-13 11:05:00|1111.3|1110.3|1111.6|1110.6|1111.6|1110.6|1111.2|1110.2|77
1597317000000|2020-08-13 11:10:00|1111.7|1110.7|1111.6|1110.6|1111.7|1110.7|1111.4|1110.4|18
1597317300000|2020-08-13 11:15:00|1111.4|1110.4|1111.5|1110.5|1111.8|1110.8|1111.4|1110.4|52
1597317600000|2020-08-13 11:20:00|1111.6|1110.6|1110.6|1109.6|1111.6|1110.6|1110.6|1109.6|42
1597317900000|2020-08-13 11:25:00|1110.7|1109.7|1110.7|1109.7|1110.8|1109.8|1110.6|1109.6|43
1597318200000|2020-08-13 11:30:00|1110.6|1109.6|1110.5|1109.5|1110.8|1109.8|1110.4|1109.4|84
1597318500000|2020-08-13 11:35:00|1110.6|1109.6|1110.7|1109.7|1110.9|1109.9|1110.6|1109.6|50
1597318800000|2020-08-13 11:40:00|1110.6|1109.6|1110.9|1109.9|1111.3|1110.3|1110.6|1109.6|42
1597319100000|2020-08-13 11:45:00|1110.7|1109.7|1111.2|1110.2|1111.4|1110.4|1110.7|1109.7|45
1597319400000|2020-08-13 11:50:00|1111.4|1110.4|1111.5|1110.5|1111.5|1110.5|1111|1110|27
1597319700000|2020-08-13 11:55:00|1111.4|1110.4|1111.3|1110.3|1111.6|1110.6|1111.3|1110.3|30
1597320000000|2020-08-13 12:00:00|1111.1|1110.1|1111.2|1110.2|1111.5|1110.5|1110.9|1109.9|122
1597320300000|2020-08-13 12:05:00|1111.4|1110.4|1111.9|1110.9|1111.9|1110.9|1111.3|1110.3|84
1597320600000|2020-08-13 12:10:00|1111.7|1110.7|1112.1|1111.1|1112.2|1111.2|1111.7|1110.7|87
1597320900000|2020-08-13 12:15:00|1111.9|1110.9|1111.6|1110.6|1112|1111|1111.6|1110.6|53
1597321200000|2020-08-13 12:20:00|1111.5|1110.5|1110.8|1109.8|1111.5|1110.5|1110.8|1109.8|96
1597321500000|2020-08-13 12:25:00|1110.7|1109.7|1110.9|1109.9|1110.9|1109.9|1110.6|1109.6|130
1597321800000|2020-08-13 12:30:00|1111|1110|1112.5|1111.5|1112.5|1111.5|1110.7|1109.7|325
1597322100000|2020-08-13 12:35:00|1112.4|1111.4|1112.6|1111.6|1112.9|1111.9|1112.3|1111.3|167
1597322400000|2020-08-13 12:40:00|1112.9|1111.9|1113.2|1112.2|1113.4|1112.4|1112.8|1111.8|162
1597322700000|2020-08-13 12:45:00|1113|1112|1113.2|1112.2|1113.3|1112.3|1112.7|1111.7|47
1597323000000|2020-08-13 12:50:00|1113.1|1112.1|1113|1112|1113.2|1112.2|1112.9|1111.9|117
1597323300000|2020-08-13 12:55:00|1112.9|1111.9|1113.4|1112.4|1113.5|1112.5|1112.9|1111.9|154
1597323600000|2020-08-13 13:00:00|1113.3|1112.3|1112.5|1111.5|1113.3|1112.3|1112.4|1111.4|173
1597323900000|2020-08-13 13:05:00|1112.4|1111.4|1112.8|1111.8|1112.8|1111.8|1112|1111|355
1597324200000|2020-08-13 13:10:00|1112.7|1111.7|1112.6|1111.6|1113.3|1112.3|1112.5|1111.5|267
1597324500000|2020-08-13 13:15:00|1112.7|1111.7|1113.4|1112.4|1113.5|1112.5|1112.6|1111.6|256
1597324800000|2020-08-13 13:20:00|1113.3|1112.3|1113.8|1112.8|1113.9|1112.9|1113.3|1112.3|280
1597325100000|2020-08-13 13:25:00|1113.7|1112.7|1113.2|1112.2|1113.7|1112.7|1113|1112|548
1597325400000|2020-08-13 13:30:00|1113|1112.5|1110.2|1109.7|1113|1112.5|1110.2|1109.7|1862
1597325700000|2020-08-13 13:35:00|1110.3|1109.8|1111.9|1111.4|1112|1111.5|1110.3|1109.8|1035
1597326000000|2020-08-13 13:40:00|1111.8|1111.3|1112.8|1112.3|1113.1|1112.6|1110.7|1110.2|1196
1597326300000|2020-08-13 13:45:00|1112.9|1112.4|1111.6|1111.1|1113.5|1113|1111.6|1111.1|939
1597326600000|2020-08-13 13:50:00|1111.7|1111.2|1110.8|1110.3|1111.9|1111.4|1110.8|1110.3|837
1597326900000|2020-08-13 13:55:00|1110.9|1110.4|1111.7|1111.2|1111.7|1111.2|1110.6|1110.1|967
1597327200000|2020-08-13 14:00:00|1111.8|1111.3|1111.5|1111|1111.8|1111.3|1110.8|1110.3|928
1597327500000|2020-08-13 14:05:00|1111.7|1111.2|1111.4|1110.9|1111.9|1111.4|1111.2|1110.7|1003
1597327800000|2020-08-13 14:10:00|1111.5|1111|1111.4|1110.9|1112.1|1111.6|1111.2|1110.7|645
1597328100000|2020-08-13 14:15:00|1111.3|1110.8|1111|1110.5|1111.4|1110.9|1109.9|1109.4|633
1597328400000|2020-08-13 14:20:00|1111.2|1110.7|1111.7|1111.2|1112.1|1111.6|1111.2|1110.7|558
1597328700000|2020-08-13 14:25:00|1111.9|1111.4|1112.2|1111.7|1112.6|1112.1|1111.7|1111.2|881
1597329000000|2020-08-13 14:30:00|1112.1|1111.6|1113|1112.5|1113.1|1112.6|1112|1111.5|575
1597329300000|2020-08-13 14:35:00|1112.8|1112.3|1112.8|1112.3|1113|1112.5|1112.3|1111.8|450
1597329600000|2020-08-13 14:40:00|1112.9|1112.4|1112.4|1111.9|1112.9|1112.4|1112.3|1111.8|306
1597329900000|2020-08-13 14:45:00|1112.5|1112|1113.4|1112.9|1113.4|1112.9|1112.1|1111.6|685
1597330200000|2020-08-13 14:50:00|1113.5|1113|1112.9|1112.4|1113.6|1113.1|1112.8|1112.3|1151
1597330500000|2020-08-13 14:55:00|1112.8|1112.3|1113.2|1112.7|1113.6|1113.1|1112.4|1111.9|826
1597330800000|2020-08-13 15:00:00|1113.3|1112.8|1113.5|1113|1114|1113.5|1113.2|1112.7|484
1597331100000|2020-08-13 15:05:00|1113.6|1113.1|1113.7|1113.2|1114.1|1113.6|1113.5|1113|538
1597331400000|2020-08-13 15:10:00|1113.6|1113.1|1113.5|1113|1113.7|1113.2|1113|1112.5|442
1597331700000|2020-08-13 15:15:00|1113.4|1112.9|1113.3|1112.8|1113.6|1113.1|1113.1|1112.6|309
1597332000000|2020-08-13 15:20:00|1113.2|1112.7|1113.1|1112.6|1113.2|1112.7|1112.8|1112.3|385
1597332300000|2020-08-13 15:25:00|1113.2|1112.7|1112.4|1111.9|1113.5|1113|1112.1|1111.6|353
1597332600000|2020-08-13 15:30:00|1112.3|1111.8|1110.9|1110.4|1112.5|1112|1110.9|1110.4|578
1597332900000|2020-08-13 15:35:00|1111|1110.5|1110.4|1109.9|1111.3|1110.8|1110.3|1109.8|390
1597333200000|2020-08-13 15:40:00|1110.3|1109.8|1109.7|1109.2|1110.4|1109.9|1109.4|1108.9|509
1597333500000|2020-08-13 15:45:00|1109.6|1109.1|1109.7|1109.2|1109.9|1109.4|1109.6|1109.1|229
1597333800000|2020-08-13 15:50:00|1109.8|1109.3|1110.2|1109.7|1110.5|1110|1109.7|1109.2|310
1597334100000|2020-08-13 15:55:00|1110.3|1109.8|1110.1|1109.6|1110.4|1109.9|1109.9|1109.4|233
1597334400000|2020-08-13 16:00:00|1110.2|1109.7|1110.9|1110.4|1110.9|1110.4|1110.2|1109.7|158
1597334700000|2020-08-13 16:05:00|1111.1|1110.6|1111.3|1110.8|1111.4|1110.9|1110.8|1110.3|249
1597335000000|2020-08-13 16:10:00|1111.4|1110.9|1111.9|1111.4|1112|1111.5|1111.3|1110.8|229
1597335300000|2020-08-13 16:15:00|1112|1111.5|1111.9|1111.4|1112.3|1111.8|1111.9|1111.4|373
1597335600000|2020-08-13 16:20:00|1112.2|1111.7|1112.4|1111.9|1112.5|1112|1112.1|1111.6|294
1597335900000|2020-08-13 16:25:00|1112.3|1111.8|1111.9|1111.4|1112.3|1111.8|1111.9|1111.4|168
1597336200000|2020-08-13 16:30:00|1112|1111.5|1112.2|1111.7|1112.8|1112.3|1111.9|1111.4|225
1597336500000|2020-08-13 16:35:00|1112.1|1111.6|1112.9|1112.4|1113|1112.5|1112|1111.5|172
1597336800000|2020-08-13 16:40:00|1113|1112.5|1113|1112.5|1113|1112.5|1112.7|1112.2|219
1597337100000|2020-08-13 16:45:00|1113.1|1112.6|1112.8|1112.3|1113.1|1112.6|1112.8|1112.3|97
1597337400000|2020-08-13 16:50:00|1113|1112.5|1112.9|1112.4|1113|1112.5|1112.7|1112.2|215
1597337700000|2020-08-13 16:55:00|1112.8|1112.3|1113.4|1112.9|1113.4|1112.9|1112.8|1112.3|306
1597338000000|2020-08-13 17:00:00|1113.5|1113|1113.1|1112.6|1113.7|1113.2|1113|1112.5|267
1597338300000|2020-08-13 17:05:00|1113|1112.5|1112.2|1111.7|1113.1|1112.6|1112.2|1111.7|203
1597338600000|2020-08-13 17:10:00|1112.1|1111.6|1112.5|1112|1112.5|1112|1112.1|1111.6|101
1597338900000|2020-08-13 17:15:00|1112.6|1112.1|1111.8|1111.3|1112.6|1112.1|1111.7|1111.2|107
1597339200000|2020-08-13 17:20:00|1111.9|1111.4|1111.3|1110.8|1112.1|1111.6|1111.3|1110.8|134
1597339500000|2020-08-13 17:25:00|1111.4|1110.9|1111.4|1110.9|1111.7|1111.2|1111.1|1110.6|320
1597339800000|2020-08-13 17:30:00|1111.3|1110.8|1110.4|1109.9|1111.8|1111.3|1110.4|1109.9|380
1597340100000|2020-08-13 17:35:00|1110.5|1110|1111|1110.5|1111.1|1110.6|1110.1|1109.6|127
1597340400000|2020-08-13 17:40:00|1111.1|1110.6|1111.4|1110.9|1111.4|1110.9|1110.8|1110.3|78
1597340700000|2020-08-13 17:45:00|1111.5|1111|1112.3|1111.8|1112.3|1111.8|1111.5|1111|58
1597341000000|2020-08-13 17:50:00|1112.4|1111.9|1112.2|1111.7|1112.4|1111.9|1112|1111.5|104
1597341300000|2020-08-13 17:55:00|1112.1|1111.6|1112|1111.5|1112.1|1111.6|1111.8|1111.3|184
1597341600000|2020-08-13 18:00:00|1112.1|1111.6|1111.1|1110.6|1112.3|1111.8|1110.7|1110.2|151
1597341900000|2020-08-13 18:05:00|1111|1110.5|1110.7|1110.2|1111.3|1110.8|1110.6|1110.1|204
1597342200000|2020-08-13 18:10:00|1110.6|1110.1|1110.3|1109.8|1110.7|1110.2|1109.7|1109.2|214
1597342500000|2020-08-13 18:15:00|1110.4|1109.9|1109|1108.5|1110.4|1109.9|1108.9|1108.4|201
1597342800000|2020-08-13 18:20:00|1108.9|1108.4|1107.5|1107|1109.2|1108.7|1107.1|1106.6|803
1597343100000|2020-08-13 18:25:00|1107.6|1107.1|1108.2|1107.7|1108.4|1107.9|1107.3|1106.8|353
1597343400000|2020-08-13 18:30:00|1108.1|1107.6|1108.1|1107.6|1108.7|1108.2|1107.7|1107.2|217
1597343700000|2020-08-13 18:35:00|1108|1107.5|1106.9|1106.4|1108|1107.5|1106.2|1105.7|398
1597344000000|2020-08-13 18:40:00|1107|1106.5|1106.9|1106.4|1108.1|1107.6|1106.8|1106.3|234
1597344300000|2020-08-13 18:45:00|1107.1|1106.6|1107.5|1107|1108.4|1107.9|1107.1|1106.6|413
1597344600000|2020-08-13 18:50:00|1107.3|1106.8|1107.1|1106.6|1107.6|1107.1|1105.6|1105.1|665
1597344900000|2020-08-13 18:55:00|1107.2|1106.7|1106.6|1106.1|1107.3|1106.8|1105.9|1105.4|439
1597345200000|2020-08-13 19:00:00|1106.5|1106|1106.7|1106.2|1107.2|1106.7|1105.9|1105.4|213
1597345500000|2020-08-13 19:05:00|1106.6|1106.1|1106.1|1105.6|1107|1106.5|1105.9|1105.4|335
1597345800000|2020-08-13 19:10:00|1106|1105.5|1106.8|1106.3|1106.8|1106.3|1105.7|1105.2|369
1597346100000|2020-08-13 19:15:00|1106.6|1106.1|1107.6|1107.1|1107.8|1107.3|1106.5|1106|240
1597346400000|2020-08-13 19:20:00|1107.7|1107.2|1108.5|1108|1108.5|1108|1107.7|1107.2|249
1597346700000|2020-08-13 19:25:00|1108.4|1107.9|1108.8|1108.3|1108.9|1108.4|1108.3|1107.8|150
1597347000000|2020-08-13 19:30:00|1109|1108.5|1109.1|1108.6|1109.4|1108.9|1108.7|1108.2|269
1597347300000|2020-08-13 19:35:00|1109.2|1108.7|1108.6|1108.1|1109.5|1109|1108.5|1108|235
1597347600000|2020-08-13 19:40:00|1108.5|1108|1109.5|1109|1109.8|1109.3|1108.4|1107.9|210
1597347900000|2020-08-13 19:45:00|1109.4|1108.9|1109|1108.5|1109.6|1109.1|1108.8|1108.3|346
1597348200000|2020-08-13 19:50:00|1108.9|1108.4|1108.7|1108.2|1109.5|1109|1108.5|1108|700
1597348500000|2020-08-13 19:55:00|1108.6|1108.1|1110.2|1109.7|1110.2|1109.7|1108.5|1108|4805
1597348800000|2020-08-13 20:00:00|1110.1|1109.1|1111|1110|1111|1110|1110.1|1109.1|1755
1597349100000|2020-08-13 20:05:00|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.2|1109.2|136
1597349400000|2020-08-13 20:10:00|1110.8|1109.8|1111.2|1110.2|1111.2|1110.2|1110.7|1109.7|78
1597350300000|2020-08-13 20:25:00|1110.7|1109.7|1111.6|1110.6|1111.6|1110.6|1110.4|1109.4|138
1597350600000|2020-08-13 20:30:00|1111.3|1110.3|1111.2|1110.2|1111.6|1110.6|1111|1110|55
1597350900000|2020-08-13 20:35:00|1110.8|1109.8|1110.7|1109.7|1110.8|1109.8|1110.7|1109.7|5
1597351500000|2020-08-13 20:45:00|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1
1597352100000|2020-08-13 20:55:00|1110.6|1109.6|1111.6|1110.6|1111.6|1110.6|1110.6|1109.6|27
1597356000000|2020-08-13 22:00:00|1112|1110|1112.8|1110.8|1113|1111|1112|1110|0
1597356300000|2020-08-13 22:05:00|1112.9|1110.9|1112.4|1110.4|1112.9|1110.9|1112.3|1110.3|0
1597356600000|2020-08-13 22:10:00|1112.5|1110.5|1112.3|1110.3|1112.5|1110.5|1112.3|1110.3|0
1597356900000|2020-08-13 22:15:00|1112.4|1110.4|1112.5|1110.5|1112.6|1110.6|1112.4|1110.4|0
1597357200000|2020-08-13 22:20:00|1112.4|1110.4|1112.5|1110.5|1112.6|1110.6|1112.4|1110.4|0
1597357500000|2020-08-13 22:25:00|1112.6|1110.6|1112.5|1110.5|1112.7|1110.7|1112.5|1110.5|0
1597357800000|2020-08-13 22:30:00|1112.6|1110.6|1112.8|1110.8|1112.9|1110.9|1112.6|1110.6|0
1597358100000|2020-08-13 22:35:00|1112.9|1110.9|1113|1111|1113|1111|1112.8|1110.8|0
1597358400000|2020-08-13 22:40:00|1113.1|1111.1|1113.2|1111.2|1113.2|1111.2|1113|1111|0
1597358700000|2020-08-13 22:45:00|1113.3|1111.3|1112.9|1110.9|1113.4|1111.4|1112.9|1110.9|0
1597359000000|2020-08-13 22:50:00|1113|1111|1113.2|1111.2|1113.2|1111.2|1113|1111|0
1597359300000|2020-08-13 22:55:00|1113.1|1111.1|1113.3|1111.3|1113.4|1111.4|1113.1|1111.1|0
1597359600000|2020-08-13 23:00:00|1113.4|1111.4|1113.8|1111.8|1113.8|1111.8|1113.4|1111.4|0
1597359900000|2020-08-13 23:05:00|1113.9|1111.9|1114|1112|1114.4|1112.4|1113.9|1111.9|0
1597360200000|2020-08-13 23:10:00|1114.1|1112.1|1114.2|1112.2|1114.3|1112.3|1114|1112|0
1597360500000|2020-08-13 23:15:00|1114.1|1112.1|1114.1|1112.1|1114.2|1112.2|1114|1112|0
1597360800000|2020-08-13 23:20:00|1114|1112|1114|1112|1114|1112|1113.9|1111.9|0
1597361100000|2020-08-13 23:25:00|1113.9|1111.9|1114|1112|1114.1|1112.1|1113.9|1111.9|0
1597361400000|2020-08-13 23:30:00|1114.1|1112.1|1114|1112|1114.1|1112.1|1113.9|1111.9|0
1597361700000|2020-08-13 23:35:00|1114.1|1112.1|1114.2|1112.2|1114.2|1112.2|1114.1|1112.1|0
1597362000000|2020-08-13 23:40:00|1114.3|1112.3|1114.3|1112.3|1114.5|1112.5|1114.3|1112.3|0
1597362300000|2020-08-13 23:45:00|1114.2|1112.2|1114.7|1112.7|1114.7|1112.7|1114.1|1112.1|0
1597362600000|2020-08-13 23:50:00|1114.6|1112.6|1114.4|1112.4|1114.7|1112.7|1114.3|1112.3|0
1597362900000|2020-08-13 23:55:00|1114.3|1112.3|1114.4|1112.4|1114.4|1112.4|1114.1|1112.1|0
1597363200000|2020-08-14 00:00:00|1114.5|1112.5|1110.6|1109.6|1114.5|1112.5|1110.6|1109.6|0
1597363800000|2020-08-14 00:10:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|2
1597364100000|2020-08-14 00:15:00|1111.3|1110.3|1111.1|1110.1|1111.3|1110.3|1111.1|1110.1|4
1597364400000|2020-08-14 00:20:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|2
1597364700000|2020-08-14 00:25:00|1110.6|1109.6|1110|1109|1110.6|1109.6|1110|1109|4
1597365000000|2020-08-14 00:30:00|1110.2|1109.2|1110.1|1109.1|1110.2|1109.2|1110.1|1109.1|3
1597365300000|2020-08-14 00:35:00|1110.2|1109.2|1109.6|1108.6|1110.2|1109.2|1109.6|1108.6|7
1597365600000|2020-08-14 00:40:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|3
1597365900000|2020-08-14 00:45:00|1108.8|1107.8|1108.5|1107.5|1108.9|1107.9|1107.9|1106.9|37
1597366200000|2020-08-14 00:50:00|1108.3|1107.3|1108.5|1107.5|1108.5|1107.5|1108.3|1107.3|3
1597366500000|2020-08-14 00:55:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|3
1597366800000|2020-08-14 01:00:00|1108.1|1107.1|1107.6|1106.6|1108.2|1107.2|1107.6|1106.6|15
1597367100000|2020-08-14 01:05:00|1108.1|1107.1|1106.3|1105.3|1108.3|1107.3|1106.3|1105.3|35
1597367400000|2020-08-14 01:10:00|1106.2|1105.2|1106.7|1105.7|1106.7|1105.7|1105.6|1104.6|4
1597367700000|2020-08-14 01:15:00|1106.6|1105.6|1102|1101|1106.7|1105.7|1102|1101|65
1597368000000|2020-08-14 01:20:00|1101.3|1100.3|1103.2|1102.2|1103.2|1102.2|1100.6|1099.6|52
1597368300000|2020-08-14 01:25:00|1101.8|1100.8|1101.2|1100.2|1101.8|1100.8|1100.6|1099.6|194
1597368600000|2020-08-14 01:30:00|1101.1|1100.1|1105.3|1104.3|1105.3|1104.3|1101.1|1100.1|24
1597368900000|2020-08-14 01:35:00|1104.8|1103.8|1105.1|1104.1|1105.3|1104.3|1104.3|1103.3|12
1597369200000|2020-08-14 01:40:00|1106.7|1105.7|1107.3|1106.3|1107.5|1106.5|1106.7|1105.7|40
1597369500000|2020-08-14 01:45:00|1107.5|1106.5|1107.5|1106.5|1107.7|1106.7|1106.5|1105.5|219
1597369800000|2020-08-14 01:50:00|1107.6|1106.6|1107.7|1106.7|1108.5|1107.5|1107.6|1106.6|16
1597370100000|2020-08-14 01:55:00|1107.3|1106.3|1107.9|1106.9|1107.9|1106.9|1107.3|1106.3|7
1597370400000|2020-08-14 02:00:00|1107.4|1106.4|1106.2|1105.2|1107.4|1106.4|1106.2|1105.2|15
1597370700000|2020-08-14 02:05:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|4
1597371000000|2020-08-14 02:10:00|1107.6|1106.6|1108.3|1107.3|1109.1|1108.1|1107.6|1106.6|16
1597371300000|2020-08-14 02:15:00|1110.1|1109.1|1110|1109|1110.2|1109.2|1109.7|1108.7|16
1597371600000|2020-08-14 02:20:00|1109.7|1108.7|1109.4|1108.4|1109.7|1108.7|1109.4|1108.4|10
1597371900000|2020-08-14 02:25:00|1109.9|1108.9|1109.6|1108.6|1110.2|1109.2|1109.6|1108.6|15
1597372200000|2020-08-14 02:30:00|1110.1|1109.1|1109.2|1108.2|1110.1|1109.1|1109.2|1108.2|11
1597372500000|2020-08-14 02:35:00|1108.6|1107.6|1109.3|1108.3|1109.3|1108.3|1108.6|1107.6|3
1597372800000|2020-08-14 02:40:00|1109.4|1108.4|1109.1|1108.1|1109.4|1108.4|1109|1108|9
1597373100000|2020-08-14 02:45:00|1108.6|1107.6|1109.3|1108.3|1109.7|1108.7|1108.6|1107.6|15
1597373400000|2020-08-14 02:50:00|1110.1|1109.1|1109.5|1108.5|1110.1|1109.1|1109.1|1108.1|13
1597373700000|2020-08-14 02:55:00|1109|1108|1109.4|1108.4|1109.6|1108.6|1108.6|1107.6|13
1597374000000|2020-08-14 03:00:00|1108.4|1107.4|1107.9|1106.9|1108.4|1107.4|1107.9|1106.9|5
1597374300000|2020-08-14 03:05:00|1106.8|1105.8|1107.5|1106.5|1107.7|1106.7|1106.2|1105.2|6
1597374600000|2020-08-14 03:10:00|1107|1106|1107.8|1106.8|1107.8|1106.8|1106.9|1105.9|6
1597374900000|2020-08-14 03:15:00|1108.4|1107.4|1107.7|1106.7|1108.4|1107.4|1107.7|1106.7|8
1597375200000|2020-08-14 03:20:00|1108.6|1107.6|1108.6|1107.6|1109.1|1108.1|1108.4|1107.4|6
1597375500000|2020-08-14 03:25:00|1108.4|1107.4|1108|1107|1108.4|1107.4|1108|1107|5
1597375800000|2020-08-14 03:30:00|1107.7|1106.7|1107.9|1106.9|1107.9|1106.9|1107.7|1106.7|3
1597376100000|2020-08-14 03:35:00|1108.4|1107.4|1108.3|1107.3|1108.4|1107.4|1108.3|1107.3|8
1597376400000|2020-08-14 03:40:00|1108.6|1107.6|1108.3|1107.3|1109.1|1108.1|1108.2|1107.2|11
1597376700000|2020-08-14 03:45:00|1107.9|1106.9|1108.8|1107.8|1108.9|1107.9|1107.9|1106.9|7
1597377000000|2020-08-14 03:50:00|1108.7|1107.7|1108.3|1107.3|1108.7|1107.7|1108.3|1107.3|7
1597377300000|2020-08-14 03:55:00|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|3
1597377600000|2020-08-14 04:00:00|1109|1108|1108.9|1107.9|1109|1108|1108.9|1107.9|3
1597378200000|2020-08-14 04:10:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|4
1597378800000|2020-08-14 04:20:00|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|5
1597379400000|2020-08-14 04:30:00|1109.5|1108.5|1110.1|1109.1|1110.5|1109.5|1109.5|1108.5|8
1597380000000|2020-08-14 04:40:00|1110.4|1109.4|1110.5|1109.5|1110.6|1109.6|1110|1109|9
1597380900000|2020-08-14 04:55:00|1110.4|1109.4|1110|1109|1110.4|1109.4|1110|1109|6
1597381200000|2020-08-14 05:00:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1
1597381500000|2020-08-14 05:05:00|1110.1|1109.1|1110.4|1109.4|1110.4|1109.4|1110.1|1109.1|7
1597381800000|2020-08-14 05:10:00|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|5
1597382100000|2020-08-14 05:15:00|1110.7|1109.7|1110.5|1109.5|1110.7|1109.7|1110.2|1109.2|6
1597382400000|2020-08-14 05:20:00|1110|1109|1110|1109|1110|1109|1110|1109|1
1597382700000|2020-08-14 05:25:00|1111.4|1110.4|1111.1|1110.1|1111.4|1110.4|1111.1|1110.1|3
1597383300000|2020-08-14 05:35:00|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1
1597383600000|2020-08-14 05:40:00|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|2
1597383900000|2020-08-14 05:45:00|1110.6|1109.6|1110.1|1109.1|1110.6|1109.6|1110.1|1109.1|6
1597384500000|2020-08-14 05:55:00|1111.6|1110.6|1111.5|1110.5|1111.6|1110.6|1111.5|1110.5|2
1597384800000|2020-08-14 06:00:00|1112|1111|1111.5|1110.5|1112|1111|1111.5|1110.5|5
1597385100000|2020-08-14 06:05:00|1111.7|1110.7|1112.2|1111.2|1112.2|1111.2|1111.7|1110.7|8
1597385400000|2020-08-14 06:10:00|1112.3|1111.3|1112.7|1111.7|1112.9|1111.9|1112.3|1111.3|20
1597385700000|2020-08-14 06:15:00|1113.1|1112.1|1114.4|1113.4|1114.9|1113.9|1113.1|1112.1|58
1597386000000|2020-08-14 06:20:00|1114.5|1113.5|1113.7|1112.7|1114.5|1113.5|1113.7|1112.7|26
1597386300000|2020-08-14 06:25:00|1113.6|1112.6|1113.7|1112.7|1114.2|1113.2|1113.4|1112.4|91
1597386600000|2020-08-14 06:30:00|1113.8|1112.8|1113.3|1112.3|1113.8|1112.8|1113.1|1112.1|16
1597386900000|2020-08-14 06:35:00|1113.1|1112.1|1113.4|1112.4|1113.7|1112.7|1113.1|1112.1|10
1597387200000|2020-08-14 06:40:00|1113.5|1112.5|1113.8|1112.8|1114.5|1113.5|1113.5|1112.5|49
1597387500000|2020-08-14 06:45:00|1113.7|1112.7|1114.3|1113.3|1114.3|1113.3|1113.7|1112.7|26
1597387800000|2020-08-14 06:50:00|1114.8|1113.8|1113.5|1112.5|1115|1114|1113.5|1112.5|49
1597388100000|2020-08-14 06:55:00|1113.1|1112.1|1112.7|1111.7|1113.6|1112.6|1112.7|1111.7|38
1597388400000|2020-08-14 07:00:00|1112.6|1111.6|1111.6|1110.6|1112.8|1111.8|1111.3|1110.3|458
1597388700000|2020-08-14 07:05:00|1111.5|1110.5|1110.6|1109.6|1111.6|1110.6|1109.9|1108.9|445
1597389000000|2020-08-14 07:10:00|1110.7|1109.7|1110.8|1109.8|1111.2|1110.2|1110.4|1109.4|146
1597389300000|2020-08-14 07:15:00|1110.7|1109.7|1111|1110|1111.1|1110.1|1110.4|1109.4|261
1597389600000|2020-08-14 07:20:00|1111.1|1110.1|1110.8|1109.8|1111.2|1110.2|1110.6|1109.6|54
1597389900000|2020-08-14 07:25:00|1110.3|1109.3|1110.7|1109.7|1111.1|1110.1|1110.2|1109.2|54
1597390200000|2020-08-14 07:30:00|1110.6|1109.6|1109.4|1108.4|1110.6|1109.6|1109.2|1108.2|166
1597390500000|2020-08-14 07:35:00|1109.3|1108.3|1109.3|1108.3|1109.7|1108.7|1108.8|1107.8|89
1597390800000|2020-08-14 07:40:00|1109.1|1108.1|1108.5|1107.5|1109.8|1108.8|1108.5|1107.5|81
1597391100000|2020-08-14 07:45:00|1108.1|1107.1|1107|1106|1108.1|1107.1|1107|1106|87
1597391400000|2020-08-14 07:50:00|1106.8|1105.8|1106|1105|1107.1|1106.1|1105.8|1104.8|345
1597391700000|2020-08-14 07:55:00|1105.9|1104.9|1106.8|1105.8|1106.8|1105.8|1105.6|1104.6|155
1597392000000|2020-08-14 08:00:00|1106.6|1105.6|1105.7|1104.7|1106.8|1105.8|1105.3|1104.3|113
1597392300000|2020-08-14 08:05:00|1105.8|1104.8|1104.6|1103.6|1106|1105|1104.6|1103.6|128
1597392600000|2020-08-14 08:10:00|1104.4|1103.4|1104.6|1103.6|1104.9|1103.9|1104|1103|104
1597392900000|2020-08-14 08:15:00|1104.5|1103.5|1103.4|1102.4|1104.7|1103.7|1103.2|1102.2|123
1597393200000|2020-08-14 08:20:00|1103.1|1102.1|1103.1|1102.1|1103.7|1102.7|1102.8|1101.8|130
1597393500000|2020-08-14 08:25:00|1103|1102|1104|1103|1104.1|1103.1|1102.6|1101.6|150
1597393800000|2020-08-14 08:30:00|1103.9|1102.9|1103.3|1102.3|1103.9|1102.9|1103.2|1102.2|126
1597394100000|2020-08-14 08:35:00|1103.4|1102.4|1104.1|1103.1|1104.3|1103.3|1102.9|1101.9|85
1597394400000|2020-08-14 08:40:00|1104|1103|1103.9|1102.9|1104|1103|1103.6|1102.6|71
1597394700000|2020-08-14 08:45:00|1103.6|1102.6|1103.2|1102.2|1103.6|1102.6|1102.5|1101.5|255
1597395000000|2020-08-14 08:50:00|1103|1102|1103.4|1102.4|1103.4|1102.4|1102.6|1101.6|63
1597395300000|2020-08-14 08:55:00|1103.3|1102.3|1103.6|1102.6|1103.9|1102.9|1103.1|1102.1|189
1597395600000|2020-08-14 09:00:00|1103.4|1102.4|1103.7|1102.7|1104.2|1103.2|1103.3|1102.3|160
1597395900000|2020-08-14 09:05:00|1103.9|1102.9|1103.5|1102.5|1104.2|1103.2|1103.5|1102.5|59
1597396200000|2020-08-14 09:10:00|1103.3|1102.3|1103.6|1102.6|1103.6|1102.6|1103|1102|97
1597396500000|2020-08-14 09:15:00|1103.5|1102.5|1103.5|1102.5|1103.8|1102.8|1103.2|1102.2|79
1597396800000|2020-08-14 09:20:00|1103.6|1102.6|1104.5|1103.5|1104.5|1103.5|1103.2|1102.2|377
1597397100000|2020-08-14 09:25:00|1104.4|1103.4|1104.6|1103.6|1105|1104|1104|1103|143
1597397400000|2020-08-14 09:30:00|1104.4|1103.4|1104.6|1103.6|1104.9|1103.9|1104.4|1103.4|26
1597397700000|2020-08-14 09:35:00|1104.4|1103.4|1103.6|1102.6|1104.5|1103.5|1103.6|1102.6|57
1597398000000|2020-08-14 09:40:00|1103.7|1102.7|1104.4|1103.4|1104.4|1103.4|1103.7|1102.7|60
1597398300000|2020-08-14 09:45:00|1104.5|1103.5|1104|1103|1104.5|1103.5|1104|1103|70
1597398600000|2020-08-14 09:50:00|1104.1|1103.1|1104.4|1103.4|1104.4|1103.4|1103.8|1102.8|30
1597398900000|2020-08-14 09:55:00|1104.5|1103.5|1104.9|1103.9|1104.9|1103.9|1104.3|1103.3|75
1597399200000|2020-08-14 10:00:00|1104.8|1103.8|1105|1104|1105.4|1104.4|1104.8|1103.8|38
1597399500000|2020-08-14 10:05:00|1105.1|1104.1|1104|1103|1105.2|1104.2|1103.9|1102.9|70
1597399800000|2020-08-14 10:10:00|1103.9|1102.9|1104|1103|1104|1103|1103.5|1102.5|29
1597400100000|2020-08-14 10:15:00|1103.9|1102.9|1103.7|1102.7|1103.9|1102.9|1103.4|1102.4|59
1597400400000|2020-08-14 10:20:00|1103.6|1102.6|1104|1103|1104|1103|1103.5|1102.5|170
1597400700000|2020-08-14 10:25:00|1103.9|1102.9|1103.7|1102.7|1104.2|1103.2|1103.7|1102.7|65
1597401000000|2020-08-14 10:30:00|1104|1103|1104.3|1103.3|1104.5|1103.5|1103.8|1102.8|76
1597401300000|2020-08-14 10:35:00|1104.4|1103.4|1104.7|1103.7|1104.8|1103.8|1104.2|1103.2|89
1597401600000|2020-08-14 10:40:00|1104.8|1103.8|1105.2|1104.2|1105.2|1104.2|1104.6|1103.6|177
1597401900000|2020-08-14 10:45:00|1105.3|1104.3|1105.8|1104.8|1105.8|1104.8|1105.2|1104.2|130
1597402200000|2020-08-14 10:50:00|1105.9|1104.9|1106.4|1105.4|1106.5|1105.5|1105.9|1104.9|88
1597402500000|2020-08-14 10:55:00|1106.5|1105.5|1106.8|1105.8|1106.8|1105.8|1106.4|1105.4|100
1597402800000|2020-08-14 11:00:00|1106.9|1105.9|1107.3|1106.3|1107.4|1106.4|1106.7|1105.7|110
1597403100000|2020-08-14 11:05:00|1107.2|1106.2|1106.7|1105.7|1107.2|1106.2|1106.6|1105.6|59
1597403400000|2020-08-14 11:10:00|1106.9|1105.9|1107.3|1106.3|1107.3|1106.3|1106.9|1105.9|58
1597403700000|2020-08-14 11:15:00|1107.2|1106.2|1107.5|1106.5|1107.5|1106.5|1107.2|1106.2|111
1597404000000|2020-08-14 11:20:00|1107.6|1106.6|1108.1|1107.1|1108.2|1107.2|1107.6|1106.6|99
1597404300000|2020-08-14 11:25:00|1108.3|1107.3|1107.8|1106.8|1108.3|1107.3|1107.8|1106.8|78
1597404600000|2020-08-14 11:30:00|1107.7|1106.7|1108|1107|1108|1107|1107.6|1106.6|46
1597404900000|2020-08-14 11:35:00|1108.1|1107.1|1108.5|1107.5|1108.6|1107.6|1107.8|1106.8|60
1597405200000|2020-08-14 11:40:00|1108.6|1107.6|1108.8|1107.8|1109|1108|1108.5|1107.5|71
1597405500000|2020-08-14 11:45:00|1108.9|1107.9|1108.1|1107.1|1109.1|1108.1|1108.1|1107.1|71
1597405800000|2020-08-14 11:50:00|1108.3|1107.3|1108|1107|1108.3|1107.3|1108|1107|15
1597406100000|2020-08-14 11:55:00|1108.1|1107.1|1108.4|1107.4|1108.4|1107.4|1107.8|1106.8|147
1597406400000|2020-08-14 12:00:00|1108.5|1107.5|1107.3|1106.3|1108.7|1107.7|1107.1|1106.1|156
1597406700000|2020-08-14 12:05:00|1107.4|1106.4|1107|1106|1107.5|1106.5|1107|1106|151
1597407000000|2020-08-14 12:10:00|1107.2|1106.2|1107.7|1106.7|1107.9|1106.9|1107.1|1106.1|105
1597407300000|2020-08-14 12:15:00|1107.6|1106.6|1108|1107|1108.2|1107.2|1107.6|1106.6|156
1597407600000|2020-08-14 12:20:00|1107.8|1106.8|1108.2|1107.2|1108.2|1107.2|1107.6|1106.6|149
1597407900000|2020-08-14 12:25:00|1108.1|1107.1|1107.9|1106.9|1108.2|1107.2|1107.8|1106.8|147
1597408200000|2020-08-14 12:30:00|1108|1107|1108.9|1107.9|1109.1|1108.1|1107.3|1106.3|347
1597408500000|2020-08-14 12:35:00|1109|1108|1108.6|1107.6|1109.3|1108.3|1108.5|1107.5|132
1597408800000|2020-08-14 12:40:00|1108.7|1107.7|1108.1|1107.1|1108.9|1107.9|1108.1|1107.1|157
1597409100000|2020-08-14 12:45:00|1108.2|1107.2|1107.4|1106.4|1108.4|1107.4|1107.1|1106.1|139
1597409400000|2020-08-14 12:50:00|1107.5|1106.5|1107.8|1106.8|1108|1107|1107.5|1106.5|62
1597409700000|2020-08-14 12:55:00|1107.7|1106.7|1107.7|1106.7|1107.9|1106.9|1107.5|1106.5|87
1597410000000|2020-08-14 13:00:00|1107.8|1106.8|1107.3|1106.3|1108|1107|1107.2|1106.2|61
1597410300000|2020-08-14 13:05:00|1107.4|1106.4|1107.5|1106.5|1107.7|1106.7|1107.4|1106.4|44
1597410600000|2020-08-14 13:10:00|1107.4|1106.4|1108.2|1107.2|1108.3|1107.3|1107.4|1106.4|78
1597410900000|2020-08-14 13:15:00|1108.3|1107.3|1107.9|1106.9|1108.3|1107.3|1107.7|1106.7|116
1597411200000|2020-08-14 13:20:00|1108|1107|1108|1107|1108.2|1107.2|1107.7|1106.7|176
1597411500000|2020-08-14 13:25:00|1107.9|1106.9|1107.5|1106.5|1108|1107|1107.3|1106.3|132
1597411800000|2020-08-14 13:30:00|1107.3|1106.8|1107.3|1106.8|1108|1107.5|1106.6|1106.1|3542
1597412100000|2020-08-14 13:35:00|1107.1|1106.6|1108.9|1108.4|1109.1|1108.6|1107.1|1106.6|1374
1597412400000|2020-08-14 13:40:00|1108.8|1108.3|1110|1109.5|1110.1|1109.6|1108.3|1107.8|1474
1597412700000|2020-08-14 13:45:00|1109.9|1109.4|1108.7|1108.2|1109.9|1109.4|1108.4|1107.9|1294
1597413000000|2020-08-14 13:50:00|1108.8|1108.3|1109.6|1109.1|1109.9|1109.4|1108.6|1108.1|1234
1597413300000|2020-08-14 13:55:00|1109.5|1109|1109.8|1109.3|1110.3|1109.8|1109.4|1108.9|1561
1597413600000|2020-08-14 14:00:00|1109.9|1109.4|1108.6|1108.1|1110.3|1109.8|1108.3|1107.8|2591
1597413900000|2020-08-14 14:05:00|1108.7|1108.2|1109|1108.5|1109.1|1108.6|1108.2|1107.7|972
1597414200000|2020-08-14 14:10:00|1108.9|1108.4|1107.7|1107.2|1109.4|1108.9|1107.5|1107|1207
1597414500000|2020-08-14 14:15:00|1107.8|1107.3|1107.7|1107.2|1108.5|1108|1107.4|1106.9|1065
1597414800000|2020-08-14 14:20:00|1107.8|1107.3|1107.7|1107.2|1108|1107.5|1107.2|1106.7|1220
1597415100000|2020-08-14 14:25:00|1107.8|1107.3|1106.5|1106|1107.9|1107.4|1106.3|1105.8|755
1597415400000|2020-08-14 14:30:00|1106.4|1105.9|1108|1107.5|1108.3|1107.8|1106.3|1105.8|1285
1597415700000|2020-08-14 14:35:00|1108.1|1107.6|1107.8|1107.3|1108.3|1107.8|1107.2|1106.7|879
1597416000000|2020-08-14 14:40:00|1107.9|1107.4|1109|1108.5|1109.3|1108.8|1107.9|1107.4|1116
1597416300000|2020-08-14 14:45:00|1108.9|1108.4|1109.6|1109.1|1110|1109.5|1108.9|1108.4|1765
1597416600000|2020-08-14 14:50:00|1109.7|1109.2|1109.1|1108.6|1110|1109.5|1109.1|1108.6|1052
1597416900000|2020-08-14 14:55:00|1109|1108.5|1108.6|1108.1|1109.1|1108.6|1108.2|1107.7|754
1597417200000|2020-08-14 15:00:00|1108.7|1108.2|1108.4|1107.9|1108.7|1108.2|1107.7|1107.2|1022
1597417500000|2020-08-14 15:05:00|1108.3|1107.8|1108.7|1108.2|1109.3|1108.8|1108.3|1107.8|798
1597417800000|2020-08-14 15:10:00|1108.8|1108.3|1108.5|1108|1109.1|1108.6|1108.3|1107.8|695
1597418100000|2020-08-14 15:15:00|1108.4|1107.9|1108.9|1108.4|1108.9|1108.4|1108.4|1107.9|581
1597418400000|2020-08-14 15:20:00|1108.8|1108.3|1109.5|1109|1109.7|1109.2|1108.7|1108.2|840
1597418700000|2020-08-14 15:25:00|1109.6|1109.1|1109.8|1109.3|1109.9|1109.4|1109.4|1108.9|661
1597419000000|2020-08-14 15:30:00|1109.7|1109.2|1109.9|1109.4|1110.1|1109.6|1109.5|1109|1062
1597419300000|2020-08-14 15:35:00|1109.8|1109.3|1109.3|1108.8|1110|1109.5|1109.2|1108.7|458
1597419600000|2020-08-14 15:40:00|1109.4|1108.9|1109.3|1108.8|1109.7|1109.2|1109.1|1108.6|498
1597419900000|2020-08-14 15:45:00|1109.4|1108.9|1108.4|1107.9|1109.5|1109|1108|1107.5|438
1597420200000|2020-08-14 15:50:00|1108.3|1107.8|1108.3|1107.8|1108.7|1108.2|1108.1|1107.6|444
1597420500000|2020-08-14 15:55:00|1108.2|1107.7|1108.5|1108|1108.6|1108.1|1108.2|1107.7|408
1597420800000|2020-08-14 16:00:00|1108.6|1108.1|1108.6|1108.1|1108.9|1108.4|1108.4|1107.9|525
1597421100000|2020-08-14 16:05:00|1108.7|1108.2|1108.5|1108|1108.7|1108.2|1108.1|1107.6|81
1597421400000|2020-08-14 16:10:00|1108.6|1108.1|1107.6|1107.1|1108.7|1108.2|1107.6|1107.1|485
1597421700000|2020-08-14 16:15:00|1107.7|1107.2|1107|1106.5|1107.7|1107.2|1106.6|1106.1|460
1597422000000|2020-08-14 16:20:00|1106.9|1106.4|1107|1106.5|1107.4|1106.9|1106.9|1106.4|320
1597422300000|2020-08-14 16:25:00|1107.1|1106.6|1107.3|1106.8|1107.5|1107|1106.9|1106.4|405
1597422600000|2020-08-14 16:30:00|1107.4|1106.9|1107.7|1107.2|1107.7|1107.2|1107.3|1106.8|336
1597422900000|2020-08-14 16:35:00|1107.8|1107.3|1107.7|1107.2|1107.9|1107.4|1106.9|1106.4|449
1597423200000|2020-08-14 16:40:00|1107.8|1107.3|1107.8|1107.3|1108.3|1107.8|1107.8|1107.3|341
1597423500000|2020-08-14 16:45:00|1107.9|1107.4|1107.6|1107.1|1107.9|1107.4|1107.4|1106.9|403
1597423800000|2020-08-14 16:50:00|1107.7|1107.2|1108|1107.5|1108|1107.5|1107.6|1107.1|441
1597424100000|2020-08-14 16:55:00|1108.1|1107.6|1108|1107.5|1108.3|1107.8|1107.8|1107.3|333
1597424400000|2020-08-14 17:00:00|1107.9|1107.4|1108|1107.5|1108.2|1107.7|1107.8|1107.3|361
1597424700000|2020-08-14 17:05:00|1107.9|1107.4|1108.1|1107.6|1108.4|1107.9|1107.9|1107.4|589
1597425000000|2020-08-14 17:10:00|1108.2|1107.7|1109.2|1108.7|1109.2|1108.7|1108|1107.5|410
1597425300000|2020-08-14 17:15:00|1109.1|1108.6|1109.4|1108.9|1109.6|1109.1|1109.1|1108.6|504
1597425600000|2020-08-14 17:20:00|1109.3|1108.8|1109.5|1109|1109.5|1109|1108.8|1108.3|356
1597425900000|2020-08-14 17:25:00|1109.4|1108.9|1109.5|1109|1109.6|1109.1|1109|1108.5|519
1597426200000|2020-08-14 17:30:00|1109.6|1109.1|1109.5|1109|1109.7|1109.2|1109.3|1108.8|303
1597426500000|2020-08-14 17:35:00|1109.6|1109.1|1109.7|1109.2|1109.7|1109.2|1109.3|1108.8|241
1597426800000|2020-08-14 17:40:00|1109.6|1109.1|1109.5|1109|1109.7|1109.2|1109.3|1108.8|262
1597427100000|2020-08-14 17:45:00|1109.4|1108.9|1108.5|1108|1109.6|1109.1|1108.4|1107.9|686
1597427400000|2020-08-14 17:50:00|1108.4|1107.9|1108.2|1107.7|1108.5|1108|1108.1|1107.6|320
1597427700000|2020-08-14 17:55:00|1108.1|1107.6|1108.6|1108.1|1108.6|1108.1|1107.9|1107.4|346
1597428000000|2020-08-14 18:00:00|1108.5|1108|1108.3|1107.8|1108.5|1108|1107.9|1107.4|593
1597428300000|2020-08-14 18:05:00|1108.4|1107.9|1108.5|1108|1108.7|1108.2|1108.3|1107.8|598
1597428600000|2020-08-14 18:10:00|1108.4|1107.9|1108.9|1108.4|1108.9|1108.4|1108.2|1107.7|634
1597428900000|2020-08-14 18:15:00|1109|1108.5|1108.6|1108.1|1109|1108.5|1108.5|1108|500
1597429200000|2020-08-14 18:20:00|1108.7|1108.2|1108.7|1108.2|1109|1108.5|1108.5|1108|410
1597429500000|2020-08-14 18:25:00|1108.6|1108.1|1108.8|1108.3|1108.8|1108.3|1108|1107.5|529
1597429800000|2020-08-14 18:30:00|1108.9|1108.4|1108.9|1108.4|1109.1|1108.6|1108.8|1108.3|272
1597430100000|2020-08-14 18:35:00|1109|1108.5|1108.8|1108.3|1109|1108.5|1108.7|1108.2|298
1597430400000|2020-08-14 18:40:00|1108.7|1108.2|1107.9|1107.4|1108.7|1108.2|1107.8|1107.3|353
1597430700000|2020-08-14 18:45:00|1108|1107.5|1107.8|1107.3|1108.1|1107.6|1107.7|1107.2|328
1597431000000|2020-08-14 18:50:00|1107.7|1107.2|1108.3|1107.8|1108.4|1107.9|1107.7|1107.2|355
1597431300000|2020-08-14 18:55:00|1108.2|1107.7|1107.9|1107.4|1108.3|1107.8|1107.8|1107.3|325
1597431600000|2020-08-14 19:00:00|1108|1107.5|1107.6|1107.1|1108|1107.5|1107.3|1106.8|340
1597431900000|2020-08-14 19:05:00|1107.7|1107.2|1107.5|1107|1108.1|1107.6|1107.3|1106.8|329
1597432200000|2020-08-14 19:10:00|1107.4|1106.9|1107.3|1106.8|1107.4|1106.9|1107.1|1106.6|310
1597432500000|2020-08-14 19:15:00|1107.2|1106.7|1106.8|1106.3|1107.5|1107|1106.8|1106.3|234
1597432800000|2020-08-14 19:20:00|1106.9|1106.4|1107|1106.5|1107.1|1106.6|1106.8|1106.3|293
1597433100000|2020-08-14 19:25:00|1107.1|1106.6|1107.5|1107|1107.6|1107.1|1106.8|1106.3|335
1597433400000|2020-08-14 19:30:00|1107.4|1106.9|1107.2|1106.7|1107.6|1107.1|1107.1|1106.6|292
1597433700000|2020-08-14 19:35:00|1107.1|1106.6|1107|1106.5|1107.2|1106.7|1106.7|1106.2|446
1597434000000|2020-08-14 19:40:00|1106.9|1106.4|1107.2|1106.7|1107.3|1106.8|1106.6|1106.1|377
1597434300000|2020-08-14 19:45:00|1107.1|1106.6|1107.4|1106.9|1107.9|1107.4|1107.1|1106.6|785
1597434600000|2020-08-14 19:50:00|1107.1|1106.6|1108.6|1108.1|1108.6|1108.1|1107.1|1106.6|1380
1597434900000|2020-08-14 19:55:00|1108.7|1108.2|1109.6|1109.1|1109.6|1109.1|1108.3|1107.8|6270
1597435200000|2020-08-14 20:00:00|1109.8|1108.8|1109.7|1108.7|1109.9|1108.9|1109.1|1108.1|837
1597435500000|2020-08-14 20:05:00|1109.6|1108.6|1109.4|1108.4|1109.7|1108.7|1109.4|1108.4|25
1597435800000|2020-08-14 20:10:00|1109.6|1108.6|1108.7|1107.7|1109.6|1108.6|1108.7|1107.7|135
1597436100000|2020-08-14 20:15:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1
1597436700000|2020-08-14 20:25:00|1109.2|1108.2|1109.9|1108.9|1110.3|1109.3|1109.2|1108.2|105
1597437000000|2020-08-14 20:30:00|1110|1109|1109.7|1108.7|1110|1109|1109.6|1108.6|27
1597438500000|2020-08-14 20:55:00|1110.8|1109.8|1111.2|1109.2|1111.4|1109.8|1110.8|1109.2|35
1597615200000|2020-08-16 22:00:00|1112.6|1110.6|1112.5|1110.5|1112.6|1110.6|1112.1|1110.1|0
1597615500000|2020-08-16 22:05:00|1112.4|1110.4|1112.6|1110.6|1112.6|1110.6|1112.2|1110.2|0
1597615800000|2020-08-16 22:10:00|1112.5|1110.5|1112.6|1110.6|1112.8|1110.8|1112.4|1110.4|0
1597616100000|2020-08-16 22:15:00|1112.7|1110.7|1112.7|1110.7|1112.9|1110.9|1112.6|1110.6|0
1597616400000|2020-08-16 22:20:00|1112.6|1110.6|1112.5|1110.5|1112.7|1110.7|1112.5|1110.5|0
1597616700000|2020-08-16 22:25:00|1112.6|1110.6|1112.5|1110.5|1112.6|1110.6|1112.4|1110.4|0
1597617000000|2020-08-16 22:30:00|1112.6|1110.6|1112.8|1110.8|1113|1111|1112.6|1110.6|0
1597617300000|2020-08-16 22:35:00|1112.9|1110.9|1112.8|1110.8|1113.1|1111.1|1112.8|1110.8|0
1597617600000|2020-08-16 22:40:00|1112.7|1110.7|1112.8|1110.8|1112.9|1110.9|1112.6|1110.6|0
1597617900000|2020-08-16 22:45:00|1112.9|1110.9|1112.8|1110.8|1113|1111|1112.8|1110.8|0
1597618200000|2020-08-16 22:50:00|1112.9|1110.9|1112.6|1110.6|1112.9|1110.9|1112.6|1110.6|0
1597618500000|2020-08-16 22:55:00|1112.7|1110.7|1112.6|1110.6|1112.7|1110.7|1112.6|1110.6|0
1597618800000|2020-08-16 23:00:00|1112.7|1110.7|1112.5|1110.5|1112.7|1110.7|1112.4|1110.4|0
1597619100000|2020-08-16 23:05:00|1112.6|1110.6|1112.6|1110.6|1112.6|1110.6|1112.5|1110.5|0
1597619400000|2020-08-16 23:10:00|1112.7|1110.7|1112.6|1110.6|1112.7|1110.7|1112.6|1110.6|0
1597619700000|2020-08-16 23:15:00|1112.7|1110.7|1112.8|1110.8|1112.9|1110.9|1112.7|1110.7|0
1597620000000|2020-08-16 23:20:00|1112.9|1110.9|1112.7|1110.7|1113|1111|1112.7|1110.7|0
1597620300000|2020-08-16 23:25:00|1112.8|1110.8|1112.8|1110.8|1112.9|1110.9|1112.7|1110.7|0
1597620600000|2020-08-16 23:30:00|1112.9|1110.9|1113.1|1111.1|1113.1|1111.1|1112.8|1110.8|0
1597620900000|2020-08-16 23:35:00|1113.2|1111.2|1113.1|1111.1|1113.3|1111.3|1113.1|1111.1|0
1597621200000|2020-08-16 23:40:00|1113|1111|1113|1111|1113.1|1111.1|1112.9|1110.9|0
1597621500000|2020-08-16 23:45:00|1113.1|1111.1|1113|1111|1113.3|1111.3|1113|1111|0
1597621800000|2020-08-16 23:50:00|1112.9|1110.9|1113.2|1111.2|1113.4|1111.4|1112.8|1110.8|0
1597622100000|2020-08-16 23:55:00|1113.1|1111.1|1113.6|1111.6|1113.9|1111.9|1113.1|1111.1|0
1597622400000|2020-08-17 00:00:00|1113.7|1111.7|1113.6|1111.6|1113.7|1111.7|1113|1111|0
1597622700000|2020-08-17 00:05:00|1113.7|1111.7|1113.7|1111.7|1113.9|1111.9|1113.5|1111.5|0
1597623000000|2020-08-17 00:10:00|1113.6|1111.6|1110.9|1109.9|1113.9|1111.9|1110.9|1109.9|22
1597623600000|2020-08-17 00:20:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1
1597623900000|2020-08-17 00:25:00|1110.7|1109.7|1110.4|1109.4|1110.7|1109.7|1110.4|1109.4|13
1597624500000|2020-08-17 00:35:00|1111.2|1110.2|1111.5|1110.5|1111.5|1110.5|1111.2|1110.2|6
1597624800000|2020-08-17 00:40:00|1111|1110|1110.9|1109.9|1111|1110|1110.9|1109.9|25
1597625100000|2020-08-17 00:45:00|1110.8|1109.8|1111.9|1110.9|1112|1111|1110.8|1109.8|30
1597625400000|2020-08-17 00:50:00|1111.7|1110.7|1111.3|1110.3|1111.7|1110.7|1111.3|1110.3|11
1597625700000|2020-08-17 00:55:00|1111.1|1110.1|1111.9|1110.9|1112|1111|1111.1|1110.1|8
1597626000000|2020-08-17 01:00:00|1111.8|1110.8|1111.9|1110.9|1112|1111|1111.6|1110.6|25
1597626300000|2020-08-17 01:05:00|1111.8|1110.8|1112.3|1111.3|1112.4|1111.4|1111.8|1110.8|20
1597626600000|2020-08-17 01:10:00|1112.8|1111.8|1112.7|1111.7|1112.9|1111.9|1112.5|1111.5|39
1597626900000|2020-08-17 01:15:00|1112.4|1111.4|1111.8|1110.8|1112.8|1111.8|1111.8|1110.8|26
1597627200000|2020-08-17 01:20:00|1113.1|1112.1|1112.8|1111.8|1113.4|1112.4|1112.6|1111.6|7
1597627500000|2020-08-17 01:25:00|1113.2|1112.2|1113|1112|1113.2|1112.2|1113|1112|3
1597627800000|2020-08-17 01:30:00|1113.4|1112.4|1112.9|1111.9|1115.2|1114.2|1112.7|1111.7|70
1597628100000|2020-08-17 01:35:00|1111.2|1110.2|1111.2|1110.2|1111.7|1110.7|1110.3|1109.3|19
1597628400000|2020-08-17 01:40:00|1111.5|1110.5|1113.4|1112.4|1113.4|1112.4|1111.5|1110.5|114
1597628700000|2020-08-17 01:45:00|1113.3|1112.3|1114.2|1113.2|1114.2|1113.2|1113.3|1112.3|11
1597629000000|2020-08-17 01:50:00|1113.9|1112.9|1114.3|1113.3|1114.7|1113.7|1113.6|1112.6|75
1597629300000|2020-08-17 01:55:00|1114.8|1113.8|1114.2|1113.2|1114.8|1113.8|1113.3|1112.3|19
1597629600000|2020-08-17 02:00:00|1114.4|1113.4|1116.6|1115.6|1116.6|1115.6|1114.4|1113.4|41
1597629900000|2020-08-17 02:05:00|1116.7|1115.7|1118|1117|1118.8|1117.8|1116|1115|262
1597630200000|2020-08-17 02:10:00|1118.4|1117.4|1117.8|1116.8|1119.1|1118.1|1117.5|1116.5|176
1597630500000|2020-08-17 02:15:00|1117.6|1116.6|1117.8|1116.8|1117.9|1116.9|1117.6|1116.6|6
1597630800000|2020-08-17 02:20:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|3
1597631100000|2020-08-17 02:25:00|1118.1|1117.1|1118.6|1117.6|1118.6|1117.6|1118.1|1117.1|9
1597631400000|2020-08-17 02:30:00|1118.8|1117.8|1119.3|1118.3|1119.3|1118.3|1118.8|1117.8|3
1597631700000|2020-08-17 02:35:00|1118.9|1117.9|1122.4|1121.4|1122.4|1121.4|1118.9|1117.9|46
1597632000000|2020-08-17 02:40:00|1120.5|1119.5|1120.6|1119.6|1120.7|1119.7|1120.5|1119.5|6
1597632300000|2020-08-17 02:45:00|1120.8|1119.8|1120.5|1119.5|1120.8|1119.8|1120.2|1119.2|14
1597632600000|2020-08-17 02:50:00|1120.1|1119.1|1120.5|1119.5|1120.5|1119.5|1120.1|1119.1|5
1597632900000|2020-08-17 02:55:00|1120|1119|1120|1119|1120|1119|1120|1119|1
1597633200000|2020-08-17 03:00:00|1119.7|1118.7|1119.2|1118.2|1119.7|1118.7|1119.2|1118.2|2
1597633500000|2020-08-17 03:05:00|1120.1|1119.1|1119.2|1118.2|1120.1|1119.1|1119.2|1118.2|9
1597633800000|2020-08-17 03:10:00|1119.1|1118.1|1119.3|1118.3|1119.9|1118.9|1119.1|1118.1|10
1597634100000|2020-08-17 03:15:00|1119.4|1118.4|1119.1|1118.1|1119.4|1118.4|1119.1|1118.1|12
1597634400000|2020-08-17 03:20:00|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|3
1597635300000|2020-08-17 03:35:00|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|2
1597635600000|2020-08-17 03:40:00|1119.4|1118.4|1119.8|1118.8|1119.8|1118.8|1119.2|1118.2|8
1597635900000|2020-08-17 03:45:00|1119|1118|1119|1118|1119|1118|1119|1118|1
1597636200000|2020-08-17 03:50:00|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1
1597636500000|2020-08-17 03:55:00|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|3
1597637100000|2020-08-17 04:05:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1
1597637400000|2020-08-17 04:10:00|1118.2|1117.2|1118.5|1117.5|1118.9|1117.9|1118.2|1117.2|7
1597637700000|2020-08-17 04:15:00|1118.9|1117.9|1118.5|1117.5|1119|1118|1118.5|1117.5|6
1597638000000|2020-08-17 04:20:00|1119.3|1118.3|1119.5|1118.5|1119.5|1118.5|1119.3|1118.3|7
1597638600000|2020-08-17 04:30:00|1119.3|1118.3|1119.8|1118.8|1119.8|1118.8|1119.3|1118.3|7
1597638900000|2020-08-17 04:35:00|1119.5|1118.5|1118.8|1117.8|1119.5|1118.5|1118.8|1117.8|4
1597639200000|2020-08-17 04:40:00|1119.2|1118.2|1119.1|1118.1|1119.2|1118.2|1119.1|1118.1|2
1597640100000|2020-08-17 04:55:00|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1
1597640400000|2020-08-17 05:00:00|1119|1118|1119.9|1118.9|1120.4|1119.4|1119|1118|19
1597640700000|2020-08-17 05:05:00|1120.1|1119.1|1119.8|1118.8|1120.1|1119.1|1119.4|1118.4|8
1597641000000|2020-08-17 05:10:00|1119.7|1118.7|1121|1120|1121|1120|1119.7|1118.7|30
1597641300000|2020-08-17 05:15:00|1121.1|1120.1|1120.9|1119.9|1121.2|1120.2|1120|1119|31
1597641600000|2020-08-17 05:20:00|1120.5|1119.5|1120.2|1119.2|1120.5|1119.5|1120.2|1119.2|4
1597641900000|2020-08-17 05:25:00|1119.8|1118.8|1118.7|1117.7|1119.8|1118.8|1118.7|1117.7|3
1597642200000|2020-08-17 05:30:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1
1597642500000|2020-08-17 05:35:00|1118.8|1117.8|1118.5|1117.5|1118.8|1117.8|1118.3|1117.3|7
1597642800000|2020-08-17 05:40:00|1118.7|1117.7|1118.3|1117.3|1119.1|1118.1|1118.2|1117.2|10
1597643100000|2020-08-17 05:45:00|1118.7|1117.7|1118|1117|1118.7|1117.7|1117.6|1116.6|12
1597643400000|2020-08-17 05:50:00|1117.8|1116.8|1117.5|1116.5|1117.8|1116.8|1117.5|1116.5|5
1597643700000|2020-08-17 05:55:00|1117.8|1116.8|1117.5|1116.5|1117.8|1116.8|1117.4|1116.4|57
1597644000000|2020-08-17 06:00:00|1117.4|1116.4|1118.5|1117.5|1118.8|1117.8|1117.4|1116.4|141
1597644300000|2020-08-17 06:05:00|1118.6|1117.6|1116.4|1115.4|1118.8|1117.8|1115.8|1114.8|153
1597644600000|2020-08-17 06:10:00|1116.5|1115.5|1115.8|1114.8|1117|1116|1115.8|1114.8|154
1597644900000|2020-08-17 06:15:00|1115.5|1114.5|1116.3|1115.3|1116.3|1115.3|1115.2|1114.2|27
1597645200000|2020-08-17 06:20:00|1115.8|1114.8|1115.7|1114.7|1115.9|1114.9|1115.7|1114.7|13
1597645500000|2020-08-17 06:25:00|1116.6|1115.6|1116.5|1115.5|1117|1116|1116.3|1115.3|16
1597645800000|2020-08-17 06:30:00|1116.6|1115.6|1116.2|1115.2|1116.6|1115.6|1115.8|1114.8|13
1597646100000|2020-08-17 06:35:00|1116.3|1115.3|1117|1116|1117.5|1116.5|1116.3|1115.3|21
1597646400000|2020-08-17 06:40:00|1117.3|1116.3|1117.1|1116.1|1117.3|1116.3|1116.7|1115.7|14
1597646700000|2020-08-17 06:45:00|1117.5|1116.5|1117.4|1116.4|1117.5|1116.5|1116.9|1115.9|46
1597647000000|2020-08-17 06:50:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|2
1597647300000|2020-08-17 06:55:00|1117.4|1116.4|1117.5|1116.5|1117.7|1116.7|1117.4|1116.4|35
1597647600000|2020-08-17 07:00:00|1117.7|1116.7|1118.3|1117.3|1119.2|1118.2|1117.7|1116.7|206
1597647900000|2020-08-17 07:05:00|1118.5|1117.5|1116.9|1115.9|1118.8|1117.8|1116.9|1115.9|228
1597648200000|2020-08-17 07:10:00|1117|1116|1116|1115|1117.1|1116.1|1115.6|1114.6|141
1597648500000|2020-08-17 07:15:00|1115.9|1114.9|1115.1|1114.1|1116.2|1115.2|1115|1114|108
1597648800000|2020-08-17 07:20:00|1115|1114|1114.2|1113.2|1115.1|1114.1|1113.5|1112.5|280
1597649100000|2020-08-17 07:25:00|1114.3|1113.3|1115.1|1114.1|1115.3|1114.3|1114.3|1113.3|100
1597649400000|2020-08-17 07:30:00|1114.9|1113.9|1115.3|1114.3|1116.1|1115.1|1114.8|1113.8|139
1597649700000|2020-08-17 07:35:00|1115.2|1114.2|1114.7|1113.7|1115.2|1114.2|1114.5|1113.5|62
1597650000000|2020-08-17 07:40:00|1114.8|1113.8|1114.1|1113.1|1114.9|1113.9|1114.1|1113.1|75
1597650300000|2020-08-17 07:45:00|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|1113.6|1112.6|93
1597650600000|2020-08-17 07:50:00|1114.1|1113.1|1114.6|1113.6|1114.8|1113.8|1114|1113|109
1597650900000|2020-08-17 07:55:00|1114.7|1113.7|1115|1114|1115.4|1114.4|1114.4|1113.4|68
1597651200000|2020-08-17 08:00:00|1115.1|1114.1|1113.2|1112.2|1115.2|1114.2|1112.5|1111.5|191
1597651500000|2020-08-17 08:05:00|1113.3|1112.3|1112.8|1111.8|1113.8|1112.8|1112.7|1111.7|148
1597651800000|2020-08-17 08:10:00|1112.9|1111.9|1112.7|1111.7|1113.3|1112.3|1112.6|1111.6|163
1597652100000|2020-08-17 08:15:00|1112.8|1111.8|1112.9|1111.9|1113.5|1112.5|1112.3|1111.3|114
1597652400000|2020-08-17 08:20:00|1112.7|1111.7|1113|1112|1113.2|1112.2|1112.5|1111.5|67
1597652700000|2020-08-17 08:25:00|1112.7|1111.7|1112.3|1111.3|1112.7|1111.7|1112.1|1111.1|131
1597653000000|2020-08-17 08:30:00|1112.2|1111.2|1112.9|1111.9|1113|1112|1112.2|1111.2|64
1597653300000|2020-08-17 08:35:00|1112.7|1111.7|1112.8|1111.8|1112.8|1111.8|1112.5|1111.5|29
1597653600000|2020-08-17 08:40:00|1112.6|1111.6|1113.3|1112.3|1113.4|1112.4|1112|1111|143
1597653900000|2020-08-17 08:45:00|1113.4|1112.4|1113.5|1112.5|1113.5|1112.5|1112.9|1111.9|43
1597654200000|2020-08-17 08:50:00|1113.3|1112.3|1112.9|1111.9|1113.4|1112.4|1112.9|1111.9|19
1597654500000|2020-08-17 08:55:00|1112.8|1111.8|1113.7|1112.7|1113.7|1112.7|1112.8|1111.8|59
1597654800000|2020-08-17 09:00:00|1113.8|1112.8|1114.2|1113.2|1114.4|1113.4|1113.8|1112.8|121
1597655100000|2020-08-17 09:05:00|1114.4|1113.4|1114.6|1113.6|1114.8|1113.8|1114.2|1113.2|79
1597655400000|2020-08-17 09:10:00|1114.7|1113.7|1114.6|1113.6|1114.9|1113.9|1114.5|1113.5|79
1597655700000|2020-08-17 09:15:00|1114.9|1113.9|1115.4|1114.4|1115.4|1114.4|1114.6|1113.6|152
1597656000000|2020-08-17 09:20:00|1115.5|1114.5|1115.2|1114.2|1115.6|1114.6|1115.2|1114.2|84
1597656300000|2020-08-17 09:25:00|1115.3|1114.3|1114.9|1113.9|1115.3|1114.3|1114.8|1113.8|43
1597656600000|2020-08-17 09:30:00|1115|1114|1114.9|1113.9|1115|1114|1114.7|1113.7|81
1597656900000|2020-08-17 09:35:00|1115|1114|1115.3|1114.3|1115.6|1114.6|1115|1114|290
1597657200000|2020-08-17 09:40:00|1115.4|1114.4|1115.3|1114.3|1115.5|1114.5|1115.2|1114.2|100
1597657500000|2020-08-17 09:45:00|1115.4|1114.4|1115.4|1114.4|1115.8|1114.8|1115.3|1114.3|131
1597657800000|2020-08-17 09:50:00|1115.3|1114.3|1115.4|1114.4|1115.4|1114.4|1115.2|1114.2|120
1597658100000|2020-08-17 09:55:00|1115.5|1114.5|1115.7|1114.7|1115.8|1114.8|1115.3|1114.3|215
1597658400000|2020-08-17 10:00:00|1115.6|1114.6|1115.5|1114.5|1115.7|1114.7|1115.3|1114.3|66
1597658700000|2020-08-17 10:05:00|1115.4|1114.4|1114.8|1113.8|1115.4|1114.4|1114.7|1113.7|325
1597659000000|2020-08-17 10:10:00|1114.7|1113.7|1113.8|1112.8|1114.7|1113.7|1113.8|1112.8|216
1597659300000|2020-08-17 10:15:00|1113.7|1112.7|1112.9|1111.9|1113.7|1112.7|1112.8|1111.8|435
1597659600000|2020-08-17 10:20:00|1112.8|1111.8|1112.9|1111.9|1112.9|1111.9|1112.5|1111.5|64
1597659900000|2020-08-17 10:25:00|1113|1112|1113.2|1112.2|1113.4|1112.4|1113|1112|31
1597660200000|2020-08-17 10:30:00|1113.4|1112.4|1113.1|1112.1|1113.4|1112.4|1113.1|1112.1|81
1597660500000|2020-08-17 10:35:00|1113|1112|1113.3|1112.3|1113.4|1112.4|1113|1112|16
1597660800000|2020-08-17 10:40:00|1113.4|1112.4|1113.4|1112.4|1113.5|1112.5|1113.4|1112.4|15
1597661100000|2020-08-17 10:45:00|1113.5|1112.5|1113.4|1112.4|1113.6|1112.6|1113.4|1112.4|26
1597661400000|2020-08-17 10:50:00|1113.5|1112.5|1113.6|1112.6|1113.6|1112.6|1113.1|1112.1|47
1597661700000|2020-08-17 10:55:00|1113.5|1112.5|1113.6|1112.6|1113.8|1112.8|1113.5|1112.5|66
1597662000000|2020-08-17 11:00:00|1113.9|1112.9|1114.3|1113.3|1114.4|1113.4|1113.6|1112.6|223
1597662300000|2020-08-17 11:05:00|1114.2|1113.2|1113.9|1112.9|1114.2|1113.2|1113.8|1112.8|129
1597662600000|2020-08-17 11:10:00|1113.8|1112.8|1113.6|1112.6|1114.1|1113.1|1113.6|1112.6|91
1597662900000|2020-08-17 11:15:00|1113.5|1112.5|1113.6|1112.6|1113.7|1112.7|1113.4|1112.4|42
1597663200000|2020-08-17 11:20:00|1113.4|1112.4|1113.6|1112.6|1113.7|1112.7|1113.4|1112.4|91
1597663500000|2020-08-17 11:25:00|1113.7|1112.7|1113.9|1112.9|1114.2|1113.2|1113.7|1112.7|111
1597663800000|2020-08-17 11:30:00|1113.5|1112.5|1113.6|1112.6|1114.1|1113.1|1113.5|1112.5|99
1597664100000|2020-08-17 11:35:00|1113.7|1112.7|1113.8|1112.8|1113.8|1112.8|1113.6|1112.6|28
1597664400000|2020-08-17 11:40:00|1113.9|1112.9|1114.1|1113.1|1114.1|1113.1|1113.8|1112.8|52
1597664700000|2020-08-17 11:45:00|1113.9|1112.9|1113.7|1112.7|1113.9|1112.9|1113.5|1112.5|140
1597665000000|2020-08-17 11:50:00|1113.6|1112.6|1113.7|1112.7|1113.7|1112.7|1113.4|1112.4|64
1597665300000|2020-08-17 11:55:00|1113.6|1112.6|1113.9|1112.9|1113.9|1112.9|1113.6|1112.6|73
1597665600000|2020-08-17 12:00:00|1114|1113|1114.5|1113.5|1114.5|1113.5|1113.8|1112.8|125
1597665900000|2020-08-17 12:05:00|1114.6|1113.6|1114.8|1113.8|1115.1|1114.1|1114.6|1113.6|179
1597666200000|2020-08-17 12:10:00|1114.7|1113.7|1114.9|1113.9|1114.9|1113.9|1114.5|1113.5|88
1597666500000|2020-08-17 12:15:00|1114.8|1113.8|1115.4|1114.4|1115.4|1114.4|1114.5|1113.5|140
1597666800000|2020-08-17 12:20:00|1115.5|1114.5|1115.9|1114.9|1116.1|1115.1|1115.4|1114.4|308
1597667100000|2020-08-17 12:25:00|1116|1115|1115.7|1114.7|1116.4|1115.4|1115.6|1114.6|275
1597667400000|2020-08-17 12:30:00|1115.8|1114.8|1115.6|1114.6|1116.2|1115.2|1115.6|1114.6|121
1597667700000|2020-08-17 12:35:00|1115.5|1114.5|1115.4|1114.4|1116|1115|1115.4|1114.4|224
1597668000000|2020-08-17 12:40:00|1115.5|1114.5|1116.1|1115.1|1116.3|1115.3|1115.5|1114.5|154
1597668300000|2020-08-17 12:45:00|1116|1115|1115.8|1114.8|1116|1115|1115.6|1114.6|185
1597668600000|2020-08-17 12:50:00|1116|1115|1115.6|1114.6|1116|1115|1115.5|1114.5|287
1597668900000|2020-08-17 12:55:00|1115.5|1114.5|1115.5|1114.5|1115.7|1114.7|1115.3|1114.3|117
1597669200000|2020-08-17 13:00:00|1115.6|1114.6|1115.7|1114.7|1115.7|1114.7|1115.5|1114.5|58
1597669500000|2020-08-17 13:05:00|1115.8|1114.8|1116|1115|1116.3|1115.3|1115.7|1114.7|338
1597669800000|2020-08-17 13:10:00|1116.2|1115.2|1116.3|1115.3|1116.4|1115.4|1116.1|1115.1|502
1597670100000|2020-08-17 13:15:00|1116.4|1115.4|1116.4|1115.4|1116.6|1115.6|1116.2|1115.2|485
1597670400000|2020-08-17 13:20:00|1116.3|1115.3|1116.6|1115.6|1116.6|1115.6|1116.2|1115.2|486
1597670700000|2020-08-17 13:25:00|1116.5|1115.5|1118.1|1117.1|1118.4|1117.4|1116.5|1115.5|905
1597671000000|2020-08-17 13:30:00|1117.9|1117.4|1118.3|1117.8|1118.3|1117.8|1115.5|1115|3791
1597671300000|2020-08-17 13:35:00|1118.2|1117.7|1118.3|1117.8|1119.1|1118.6|1117.1|1116.6|3188
1597671600000|2020-08-17 13:40:00|1118.2|1117.7|1120.7|1120.2|1121|1120.5|1118.2|1117.7|2385
1597671900000|2020-08-17 13:45:00|1120.9|1120.4|1121.4|1120.9|1121.5|1121|1120.4|1119.9|1511
1597672200000|2020-08-17 13:50:00|1121.5|1121|1121.6|1121.1|1122.5|1122|1121.4|1120.9|1744
1597672500000|2020-08-17 13:55:00|1121.7|1121.2|1120.7|1120.2|1121.9|1121.4|1120.6|1120.1|1155
1597672800000|2020-08-17 14:00:00|1120.8|1120.3|1120.5|1120|1121|1120.5|1119.9|1119.4|1201
1597673100000|2020-08-17 14:05:00|1120.6|1120.1|1120.3|1119.8|1120.8|1120.3|1119.8|1119.3|957
1597673400000|2020-08-17 14:10:00|1120.2|1119.7|1119.5|1119|1120.6|1120.1|1119.1|1118.6|1433
1597673700000|2020-08-17 14:15:00|1119.6|1119.1|1118.4|1117.9|1119.7|1119.2|1118.4|1117.9|1351
1597674000000|2020-08-17 14:20:00|1118.3|1117.8|1120|1119.5|1120.1|1119.6|1118.3|1117.8|1251
1597674300000|2020-08-17 14:25:00|1120.1|1119.6|1120.5|1120|1120.7|1120.2|1120|1119.5|947
1597674600000|2020-08-17 14:30:00|1120.6|1120.1|1120.8|1120.3|1120.9|1120.4|1120.4|1119.9|951
1597674900000|2020-08-17 14:35:00|1120.9|1120.4|1120.4|1119.9|1121.1|1120.6|1120.4|1119.9|899
1597675200000|2020-08-17 14:40:00|1120.5|1120|1119.8|1119.3|1120.6|1120.1|1119.8|1119.3|411
1597675500000|2020-08-17 14:45:00|1120|1119.5|1119.1|1118.6|1120|1119.5|1118.8|1118.3|624
1597675800000|2020-08-17 14:50:00|1119.2|1118.7|1119.8|1119.3|1119.9|1119.4|1119|1118.5|808
1597676100000|2020-08-17 14:55:00|1119.7|1119.2|1119.1|1118.6|1119.7|1119.2|1118.6|1118.1|862
1597676400000|2020-08-17 15:00:00|1119|1118.5|1119.1|1118.6|1119.3|1118.8|1118.8|1118.3|930
1597676700000|2020-08-17 15:05:00|1119|1118.5|1118.8|1118.3|1119.1|1118.6|1118|1117.5|732
1597677000000|2020-08-17 15:10:00|1118.9|1118.4|1118.5|1118|1119|1118.5|1118.4|1117.9|774
1597677300000|2020-08-17 15:15:00|1118.6|1118.1|1119.8|1119.3|1119.9|1119.4|1118.5|1118|1492
1597677600000|2020-08-17 15:20:00|1119.7|1119.2|1120.3|1119.8|1120.4|1119.9|1119.6|1119.1|1449
1597677900000|2020-08-17 15:25:00|1120.2|1119.7|1121|1120.5|1121|1120.5|1120.2|1119.7|1446
1597678200000|2020-08-17 15:30:00|1120.9|1120.4|1120.3|1119.8|1121|1120.5|1120.3|1119.8|670
1597678500000|2020-08-17 15:35:00|1120.4|1119.9|1119.9|1119.4|1120.6|1120.1|1119.9|1119.4|681
1597678800000|2020-08-17 15:40:00|1119.8|1119.3|1119.7|1119.2|1120.3|1119.8|1119.6|1119.1|695
1597679100000|2020-08-17 15:45:00|1119.8|1119.3|1119.9|1119.4|1120.2|1119.7|1119.5|1119|606
1597679400000|2020-08-17 15:50:00|1119.8|1119.3|1120.1|1119.6|1120.2|1119.7|1119.7|1119.2|740
1597679700000|2020-08-17 15:55:00|1120.2|1119.7|1120.8|1120.3|1120.8|1120.3|1120.1|1119.6|590
1597680000000|2020-08-17 16:00:00|1120.9|1120.4|1120.7|1120.2|1121|1120.5|1120.7|1120.2|635
1597680300000|2020-08-17 16:05:00|1120.8|1120.3|1120.6|1120.1|1121.1|1120.6|1120.5|1120|583
1597680600000|2020-08-17 16:10:00|1120.7|1120.2|1120.6|1120.1|1120.8|1120.3|1120.5|1120|459
1597680900000|2020-08-17 16:15:00|1120.7|1120.2|1120.1|1119.6|1120.7|1120.2|1120.1|1119.6|110
1597681200000|2020-08-17 16:20:00|1120|1119.5|1119.8|1119.3|1120|1119.5|1119.8|1119.3|61
1597681500000|2020-08-17 16:25:00|1119.9|1119.4|1118.8|1118.3|1120|1119.5|1118.8|1118.3|404
1597681800000|2020-08-17 16:30:00|1118.7|1118.2|1119|1118.5|1119.1|1118.6|1118.5|1118|890
1597682100000|2020-08-17 16:35:00|1118.9|1118.4|1119.2|1118.7|1119.3|1118.8|1118.8|1118.3|165
1597682400000|2020-08-17 16:40:00|1119.3|1118.8|1119.4|1118.9|1119.4|1118.9|1119.3|1118.8|116
1597682700000|2020-08-17 16:45:00|1119.3|1118.8|1120|1119.5|1120|1119.5|1119.3|1118.8|408
1597683000000|2020-08-17 16:50:00|1120.1|1119.6|1120.5|1120|1120.6|1120.1|1120|1119.5|604
1597683300000|2020-08-17 16:55:00|1120.6|1120.1|1120.4|1119.9|1120.6|1120.1|1120.3|1119.8|299
1597683600000|2020-08-17 17:00:00|1120.5|1120|1120.6|1120.1|1120.7|1120.2|1120.2|1119.7|298
1597683900000|2020-08-17 17:05:00|1120.7|1120.2|1120.7|1120.2|1120.8|1120.3|1120.5|1120|350
1597684200000|2020-08-17 17:10:00|1120.8|1120.3|1121.2|1120.7|1121.3|1120.8|1120.7|1120.2|376
1597684500000|2020-08-17 17:15:00|1121.3|1120.8|1121.6|1121.1|1121.7|1121.2|1121.3|1120.8|672
1597684800000|2020-08-17 17:20:00|1121.5|1121|1121.7|1121.2|1121.9|1121.4|1121.5|1121|475
1597685100000|2020-08-17 17:25:00|1121.8|1121.3|1121.2|1120.7|1121.8|1121.3|1121.1|1120.6|253
1597685400000|2020-08-17 17:30:00|1121.3|1120.8|1121|1120.5|1121.3|1120.8|1120.8|1120.3|353
1597685700000|2020-08-17 17:35:00|1120.9|1120.4|1120.4|1119.9|1121|1120.5|1120.3|1119.8|221
1597686000000|2020-08-17 17:40:00|1120.3|1119.8|1120.4|1119.9|1120.4|1119.9|1120|1119.5|379
1597686300000|2020-08-17 17:45:00|1120.5|1120|1120.2|1119.7|1120.5|1120|1120.1|1119.6|474
1597686600000|2020-08-17 17:50:00|1120.1|1119.6|1120.5|1120|1120.7|1120.2|1120.1|1119.6|472
1597686900000|2020-08-17 17:55:00|1120.4|1119.9|1120.7|1120.2|1120.7|1120.2|1120.1|1119.6|374
1597687200000|2020-08-17 18:00:00|1120.6|1120.1|1120.8|1120.3|1120.9|1120.4|1120.5|1120|392
1597687500000|2020-08-17 18:05:00|1120.7|1120.2|1120.7|1120.2|1120.8|1120.3|1120.3|1119.8|368
1597687800000|2020-08-17 18:10:00|1120.8|1120.3|1121.1|1120.6|1121.2|1120.7|1120.7|1120.2|508
1597688100000|2020-08-17 18:15:00|1121.2|1120.7|1121.6|1121.1|1121.7|1121.2|1121.1|1120.6|591
1597688400000|2020-08-17 18:20:00|1121.5|1121|1122.1|1121.6|1122.1|1121.6|1121.4|1120.9|747
1597688700000|2020-08-17 18:25:00|1122.2|1121.7|1122.2|1121.7|1122.4|1121.9|1122.1|1121.6|663
1597689000000|2020-08-17 18:30:00|1122.3|1121.8|1122.2|1121.7|1122.4|1121.9|1122.1|1121.6|741
1597689300000|2020-08-17 18:35:00|1122.3|1121.8|1122.1|1121.6|1122.3|1121.8|1121.9|1121.4|502
1597689600000|2020-08-17 18:40:00|1122|1121.5|1122.4|1121.9|1122.4|1121.9|1121.9|1121.4|533
1597689900000|2020-08-17 18:45:00|1122.3|1121.8|1122.2|1121.7|1122.5|1122|1122|1121.5|702
1597690200000|2020-08-17 18:50:00|1122.1|1121.6|1121.9|1121.4|1122.2|1121.7|1121.8|1121.3|696
1597690500000|2020-08-17 18:55:00|1122|1121.5|1122.5|1122|1122.5|1122|1121.8|1121.3|666
1597690800000|2020-08-17 19:00:00|1122.6|1122.1|1122.1|1121.6|1122.6|1122.1|1122.1|1121.6|638
1597691100000|2020-08-17 19:05:00|1122|1121.5|1121.8|1121.3|1122.2|1121.7|1121.7|1121.2|637
1597691400000|2020-08-17 19:10:00|1121.7|1121.2|1121.7|1121.2|1121.9|1121.4|1121.4|1120.9|627
1597691700000|2020-08-17 19:15:00|1121.6|1121.1|1121.9|1121.4|1122|1121.5|1121.5|1121|546
1597692000000|2020-08-17 19:20:00|1121.8|1121.3|1121.7|1121.2|1121.8|1121.3|1121.3|1120.8|439
1597692300000|2020-08-17 19:25:00|1121.8|1121.3|1121.8|1121.3|1121.9|1121.4|1121.6|1121.1|456
1597692600000|2020-08-17 19:30:00|1121.7|1121.2|1121.8|1121.3|1121.9|1121.4|1121.5|1121|980
1597692900000|2020-08-17 19:35:00|1121.9|1121.4|1122.1|1121.6|1122.2|1121.7|1121.7|1121.2|697
1597693200000|2020-08-17 19:40:00|1122.2|1121.7|1122|1121.5|1122.2|1121.7|1121.9|1121.4|703
1597693500000|2020-08-17 19:45:00|1121.9|1121.4|1122.4|1121.9|1122.6|1122.1|1121.3|1120.8|1375
1597693800000|2020-08-17 19:50:00|1122.5|1122|1122.2|1121.7|1122.5|1122|1122|1121.5|1363
1597694100000|2020-08-17 19:55:00|1122.1|1121.6|1122.5|1122|1123|1122.5|1121.8|1121.3|5261
1597694400000|2020-08-17 20:00:00|1122.7|1121.7|1122.4|1121.4|1122.8|1121.8|1122.1|1121.1|556
1597694700000|2020-08-17 20:05:00|1122.5|1121.5|1122.4|1121.4|1122.6|1121.6|1122.1|1121.1|33
1597695000000|2020-08-17 20:10:00|1122.2|1121.2|1122.5|1121.5|1122.5|1121.5|1121.8|1120.8|42
1597695600000|2020-08-17 20:20:00|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|5
1597695900000|2020-08-17 20:25:00|1122.6|1121.6|1122.5|1121.5|1122.6|1121.6|1122.2|1121.2|27
1597696200000|2020-08-17 20:30:00|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|9
1597696500000|2020-08-17 20:35:00|1122.6|1121.6|1124.9|1123.9|1125.9|1124.9|1122|1121|93
1597696800000|2020-08-17 20:40:00|1125.8|1124.8|1124|1123|1125.8|1124.8|1124|1123|22
1597697100000|2020-08-17 20:45:00|1124.1|1123.1|1124|1123|1124.3|1123.3|1123.2|1122.2|21
1597697400000|2020-08-17 20:50:00|1123.9|1122.9|1123.9|1122.9|1124|1123|1123.9|1122.9|3
1597697700000|2020-08-17 20:55:00|1123.7|1122.7|1122.8|1121.8|1123.7|1122.7|1120.4|1119.4|34
1597701600000|2020-08-17 22:00:00|1123.3|1121.3|1122.8|1120.8|1123.3|1121.3|1122.8|1120.8|0
1597701900000|2020-08-17 22:05:00|1122.9|1120.9|1122.8|1120.8|1122.9|1120.9|1122.8|1120.8|0
1597702200000|2020-08-17 22:10:00|1122.9|1120.9|1122.7|1120.7|1122.9|1120.9|1122.7|1120.7|0
1597702500000|2020-08-17 22:15:00|1122.6|1120.6|1122.8|1120.8|1122.8|1120.8|1122.6|1120.6|0
1597702800000|2020-08-17 22:20:00|1122.7|1120.7|1123|1121|1123|1121|1122.7|1120.7|0
1597703100000|2020-08-17 22:25:00|1123.1|1121.1|1123|1121|1123.1|1121.1|1123|1121|0
1597703400000|2020-08-17 22:30:00|1123.1|1121.1|1123.2|1121.2|1123.2|1121.2|1123|1121|0
1597703700000|2020-08-17 22:35:00|1123.1|1121.1|1123.1|1121.1|1123.1|1121.1|1123|1121|0
1597704000000|2020-08-17 22:40:00|1123|1121|1123.2|1121.2|1123.2|1121.2|1122.9|1120.9|0
1597704300000|2020-08-17 22:45:00|1123.3|1121.3|1123.5|1121.5|1123.5|1121.5|1123.2|1121.2|0
1597704600000|2020-08-17 22:50:00|1123.4|1121.4|1123.5|1121.5|1123.5|1121.5|1123.4|1121.4|0
1597704900000|2020-08-17 22:55:00|1123.4|1121.4|1123.6|1121.6|1123.6|1121.6|1123.4|1121.4|0
1597705200000|2020-08-17 23:00:00|1123.4|1121.4|1123.5|1121.5|1123.6|1121.6|1123.2|1121.2|0
1597705500000|2020-08-17 23:05:00|1123.6|1121.6|1123.6|1121.6|1123.6|1121.6|1123.3|1121.3|0
1597705800000|2020-08-17 23:10:00|1123.7|1121.7|1123.9|1121.9|1124.1|1122.1|1123.7|1121.7|0
1597706100000|2020-08-17 23:15:00|1124|1122|1124.6|1122.6|1125.2|1123.2|1123.8|1121.8|0
1597706400000|2020-08-17 23:20:00|1124.7|1122.7|1124.7|1122.7|1125|1123|1124.5|1122.5|0
1597706700000|2020-08-17 23:25:00|1124.8|1122.8|1125.3|1123.3|1125.3|1123.3|1124.7|1122.7|0
1597707000000|2020-08-17 23:30:00|1125.4|1123.4|1125.4|1123.4|1125.7|1123.7|1125.2|1123.2|0
1597707300000|2020-08-17 23:35:00|1125.3|1123.3|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1597707600000|2020-08-17 23:40:00|1125.6|1123.6|1125.4|1123.4|1125.6|1123.6|1125.4|1123.4|0
1597707900000|2020-08-17 23:45:00|1125.5|1123.5|1125.3|1123.3|1125.6|1123.6|1125.1|1123.1|0
1597708200000|2020-08-17 23:50:00|1125.2|1123.2|1125|1123|1125.2|1123.2|1125|1123|0
1597708500000|2020-08-17 23:55:00|1125.1|1123.1|1125.3|1123.3|1125.4|1123.4|1125.1|1123.1|0
1597708800000|2020-08-18 00:00:00|1125.2|1123.2|1125.7|1123.7|1125.8|1123.8|1124.9|1122.9|0
1597709100000|2020-08-18 00:05:00|1125.6|1123.6|1122.7|1121.7|1125.9|1123.9|1122.7|1121.7|0
1597709400000|2020-08-18 00:10:00|||||||||3
1597709700000|2020-08-18 00:15:00|1122|1121|1121.8|1120.8|1122|1121|1121.7|1120.7|26
1597710300000|2020-08-18 00:25:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|3
1597710600000|2020-08-18 00:30:00|1122.4|1121.4|1122.3|1121.3|1122.4|1121.4|1122.3|1121.3|19
1597710900000|2020-08-18 00:35:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|2
1597711200000|2020-08-18 00:40:00|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|2
1597711500000|2020-08-18 00:45:00|1122.5|1121.5|1122.6|1121.6|1122.6|1121.6|1122.5|1121.5|26
1597711800000|2020-08-18 00:50:00|1123|1122|1123.5|1122.5|1123.5|1122.5|1122.9|1121.9|42
1597712100000|2020-08-18 00:55:00|1122.5|1121.5|1122.1|1121.1|1122.5|1121.5|1122.1|1121.1|40
1597712400000|2020-08-18 01:00:00|1122|1121|1121.7|1120.7|1122.4|1121.4|1121.6|1120.6|141
1597712700000|2020-08-18 01:05:00|1121.6|1120.6|1120.1|1119.1|1121.6|1120.6|1120.1|1119.1|77
1597713000000|2020-08-18 01:10:00|1120.3|1119.3|1120.3|1119.3|1120.6|1119.6|1119.8|1118.8|44
1597713300000|2020-08-18 01:15:00|1120.2|1119.2|1118.4|1117.4|1120.2|1119.2|1118.4|1117.4|108
1597713600000|2020-08-18 01:20:00|1118|1117|1118.3|1117.3|1119.2|1118.2|1118|1117|54
1597713900000|2020-08-18 01:25:00|1118.8|1117.8|1118.6|1117.6|1119.1|1118.1|1118|1117|13
1597714200000|2020-08-18 01:30:00|1118.1|1117.1|1118.6|1117.6|1118.6|1117.6|1117.7|1116.7|10
1597714500000|2020-08-18 01:35:00|1117.6|1116.6|1117.6|1116.6|1118|1117|1117.6|1116.6|37
1597714800000|2020-08-18 01:40:00|1116|1115|1117.3|1116.3|1117.4|1116.4|1116|1115|6
1597715100000|2020-08-18 01:45:00|1116.3|1115.3|1117.1|1116.1|1117.1|1116.1|1116.3|1115.3|14
1597715400000|2020-08-18 01:50:00|1117.2|1116.2|1117.8|1116.8|1117.8|1116.8|1117.2|1116.2|4
1597715700000|2020-08-18 01:55:00|1118.5|1117.5|1118.9|1117.9|1119.1|1118.1|1118.5|1117.5|16
1597716000000|2020-08-18 02:00:00|1117.3|1116.3|1118.3|1117.3|1118.3|1117.3|1117.3|1116.3|5
1597716300000|2020-08-18 02:05:00|1117.2|1116.2|1117.1|1116.1|1117.2|1116.2|1117.1|1116.1|9
1597716600000|2020-08-18 02:10:00|1117.2|1116.2|1117.3|1116.3|1117.3|1116.3|1117.2|1116.2|3
1597716900000|2020-08-18 02:15:00|1116.1|1115.1|1117.1|1116.1|1117.1|1116.1|1116.1|1115.1|4
1597717200000|2020-08-18 02:20:00|1117.7|1116.7|1117.6|1116.6|1117.7|1116.7|1116.8|1115.8|5
1597717500000|2020-08-18 02:25:00|1117.4|1116.4|1118.1|1117.1|1118.1|1117.1|1117|1116|5
1597717800000|2020-08-18 02:30:00|1117.7|1116.7|1117.1|1116.1|1117.7|1116.7|1117.1|1116.1|4
1597718400000|2020-08-18 02:40:00|1117.4|1116.4|1117.4|1116.4|1117.9|1116.9|1117.4|1116.4|5
1597718700000|2020-08-18 02:45:00|1116.9|1115.9|1116.3|1115.3|1116.9|1115.9|1116.3|1115.3|20
1597719000000|2020-08-18 02:50:00|1116.1|1115.1|1115.4|1114.4|1116.1|1115.1|1115.4|1114.4|22
1597719300000|2020-08-18 02:55:00|1114.9|1113.9|1116|1115|1116|1115|1113.3|1112.3|56
1597719600000|2020-08-18 03:00:00|1116.3|1115.3|1115.8|1114.8|1116.3|1115.3|1115.2|1114.2|10
1597719900000|2020-08-18 03:05:00|1116.6|1115.6|1116.5|1115.5|1116.6|1115.6|1116.1|1115.1|4
1597720200000|2020-08-18 03:10:00|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.1|1115.1|7
1597720500000|2020-08-18 03:15:00|1117.3|1116.3|1118.1|1117.1|1118.1|1117.1|1117.3|1116.3|4
1597720800000|2020-08-18 03:20:00|||||||||1
1597721700000|2020-08-18 03:35:00|1119.2|1118.2|1119.4|1118.4|1119.4|1118.4|1119.2|1118.2|4
1597722000000|2020-08-18 03:40:00|1119.8|1118.8|1119.6|1118.6|1119.8|1118.8|1119.6|1118.6|6
1597722300000|2020-08-18 03:45:00|1119.5|1118.5|1119.4|1118.4|1119.5|1118.5|1119.4|1118.4|4
1597723500000|2020-08-18 04:05:00|1120.2|1119.2|1119.7|1118.7|1120.3|1119.3|1119.7|1118.7|6
1597725600000|2020-08-18 04:40:00|1119.9|1118.9|1119.2|1118.2|1119.9|1118.9|1119.2|1118.2|3
1597726200000|2020-08-18 04:50:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1
1597726800000|2020-08-18 05:00:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|2
1597727100000|2020-08-18 05:05:00|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|1
1597727700000|2020-08-18 05:15:00|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|3
1597728000000|2020-08-18 05:20:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|3
1597728300000|2020-08-18 05:25:00|1118.6|1117.6|1118.5|1117.5|1118.6|1117.6|1118.5|1117.5|2
1597728900000|2020-08-18 05:35:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1
1597729200000|2020-08-18 05:40:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1
1597730100000|2020-08-18 05:55:00|1115.5|1114.5|1117.3|1116.3|1117.3|1116.3|1115.4|1114.4|31
1597730400000|2020-08-18 06:00:00|1117.2|1116.2|1117.8|1116.8|1117.8|1116.8|1117.2|1116.2|73
1597730700000|2020-08-18 06:05:00|1117.7|1116.7|1116.5|1115.5|1117.7|1116.7|1115.8|1114.8|50
1597731000000|2020-08-18 06:10:00|1116.2|1115.2|1116|1115|1116.2|1115.2|1115.7|1114.7|21
1597731300000|2020-08-18 06:15:00|1115.4|1114.4|1116.4|1115.4|1116.8|1115.8|1115.4|1114.4|44
1597731600000|2020-08-18 06:20:00|1116.5|1115.5|1115.8|1114.8|1116.5|1115.5|1115.8|1114.8|31
1597731900000|2020-08-18 06:25:00|1115.5|1114.5|1114.7|1113.7|1115.5|1114.5|1114.3|1113.3|40
1597732200000|2020-08-18 06:30:00|1114.5|1113.5|1115.3|1114.3|1115.3|1114.3|1114.1|1113.1|59
1597732500000|2020-08-18 06:35:00|1115.8|1114.8|1114.9|1113.9|1115.8|1114.8|1114.9|1113.9|19
1597732800000|2020-08-18 06:40:00|1115.1|1114.1|1114.6|1113.6|1115.1|1114.1|1114.6|1113.6|17
1597733100000|2020-08-18 06:45:00|1114.4|1113.4|1115|1114|1115.3|1114.3|1114.4|1113.4|32
1597733400000|2020-08-18 06:50:00|1115.2|1114.2|1115.9|1114.9|1115.9|1114.9|1115|1114|47
1597733700000|2020-08-18 06:55:00|1116.1|1115.1|1115.9|1114.9|1116.6|1115.6|1115.3|1114.3|293
1597734000000|2020-08-18 07:00:00|1116.1|1115.1|1115.1|1114.1|1116.4|1115.4|1114.8|1113.8|229
1597734300000|2020-08-18 07:05:00|1115|1114|1115.9|1114.9|1115.9|1114.9|1114.7|1113.7|102
1597734600000|2020-08-18 07:10:00|1115.8|1114.8|1115.9|1114.9|1116.2|1115.2|1115.6|1114.6|138
1597734900000|2020-08-18 07:15:00|1115.7|1114.7|1115.3|1114.3|1115.7|1114.7|1114.6|1113.6|109
1597735200000|2020-08-18 07:20:00|1115.2|1114.2|1115.7|1114.7|1116.1|1115.1|1115.2|1114.2|160
1597735500000|2020-08-18 07:25:00|1115.5|1114.5|1116.5|1115.5|1116.6|1115.6|1115.5|1114.5|43
1597735800000|2020-08-18 07:30:00|1116.4|1115.4|1117.1|1116.1|1117.1|1116.1|1116.3|1115.3|65
1597736100000|2020-08-18 07:35:00|1117|1116|1117.8|1116.8|1117.8|1116.8|1117|1116|142
1597736400000|2020-08-18 07:40:00|1117.9|1116.9|1117.4|1116.4|1118|1117|1117.3|1116.3|120
1597736700000|2020-08-18 07:45:00|1117.5|1116.5|1117.6|1116.6|1117.9|1116.9|1117.4|1116.4|123
1597737000000|2020-08-18 07:50:00|1117.9|1116.9|1117.3|1116.3|1117.9|1116.9|1116.9|1115.9|126
1597737300000|2020-08-18 07:55:00|1117.4|1116.4|1117.4|1116.4|1117.8|1116.8|1117|1116|377
1597737600000|2020-08-18 08:00:00|1117.3|1116.3|1117.8|1116.8|1118.4|1117.4|1116.9|1115.9|345
1597737900000|2020-08-18 08:05:00|1117.9|1116.9|1118.5|1117.5|1118.7|1117.7|1117.9|1116.9|347
1597738200000|2020-08-18 08:10:00|1118.6|1117.6|1118.3|1117.3|1118.9|1117.9|1118.3|1117.3|299
1597738500000|2020-08-18 08:15:00|1118.4|1117.4|1119.4|1118.4|1119.5|1118.5|1118.4|1117.4|242
1597738800000|2020-08-18 08:20:00|1119.5|1118.5|1119.4|1118.4|1119.7|1118.7|1119.2|1118.2|99
1597739100000|2020-08-18 08:25:00|1119.5|1118.5|1119.1|1118.1|1119.6|1118.6|1119|1118|130
1597739400000|2020-08-18 08:30:00|1119.4|1118.4|1119.4|1118.4|1120.2|1119.2|1119.3|1118.3|205
1597739700000|2020-08-18 08:35:00|1119.5|1118.5|1119.4|1118.4|1119.8|1118.8|1119.2|1118.2|100
1597740000000|2020-08-18 08:40:00|1119.2|1118.2|1119.3|1118.3|1119.4|1118.4|1118.9|1117.9|39
1597740300000|2020-08-18 08:45:00|1119.6|1118.6|1119.7|1118.7|1120|1119|1119.6|1118.6|58
1597740600000|2020-08-18 08:50:00|1119.5|1118.5|1120|1119|1120.1|1119.1|1119.3|1118.3|23
1597740900000|2020-08-18 08:55:00|1120.1|1119.1|1120.1|1119.1|1120.5|1119.5|1120|1119|93
1597741200000|2020-08-18 09:00:00|1120.2|1119.2|1119.7|1118.7|1120.2|1119.2|1119.6|1118.6|87
1597741500000|2020-08-18 09:05:00|1119.9|1118.9|1120.1|1119.1|1120.2|1119.2|1119.9|1118.9|41
1597741800000|2020-08-18 09:10:00|1120.3|1119.3|1121|1120|1121.2|1120.2|1120.3|1119.3|159
1597742100000|2020-08-18 09:15:00|1120.9|1119.9|1121.4|1120.4|1121.5|1120.5|1120.7|1119.7|191
1597742400000|2020-08-18 09:20:00|1121.5|1120.5|1121.7|1120.7|1121.7|1120.7|1121.2|1120.2|97
1597742700000|2020-08-18 09:25:00|1121.8|1120.8|1121.2|1120.2|1121.9|1120.9|1120.9|1119.9|104
1597743000000|2020-08-18 09:30:00|1121.3|1120.3|1121.2|1120.2|1121.3|1120.3|1121|1120|32
1597743300000|2020-08-18 09:35:00|1121.6|1120.6|1121.1|1120.1|1121.9|1120.9|1121|1120|39
1597743600000|2020-08-18 09:40:00|1121.2|1120.2|1121.2|1120.2|1121.3|1120.3|1121|1120|31
1597743900000|2020-08-18 09:45:00|1121|1120|1121.3|1120.3|1121.3|1120.3|1121|1120|69
1597744200000|2020-08-18 09:50:00|1121.4|1120.4|1121.2|1120.2|1121.5|1120.5|1121.2|1120.2|53
1597744500000|2020-08-18 09:55:00|1121.4|1120.4|1121.2|1120.2|1121.4|1120.4|1121.2|1120.2|4
1597744800000|2020-08-18 10:00:00|1121.5|1120.5|1121.4|1120.4|1121.6|1120.6|1121.3|1120.3|8
1597745100000|2020-08-18 10:05:00|1121.5|1120.5|1121.5|1120.5|1121.7|1120.7|1121.5|1120.5|19
1597745400000|2020-08-18 10:10:00|1121.9|1120.9|1122|1121|1122|1121|1121.8|1120.8|30
1597745700000|2020-08-18 10:15:00|1122.3|1121.3|1122.3|1121.3|1122.4|1121.4|1122.1|1121.1|53
1597746000000|2020-08-18 10:20:00|1122.4|1121.4|1122.8|1121.8|1122.8|1121.8|1122.2|1121.2|317
1597746300000|2020-08-18 10:25:00|1122.9|1121.9|1122.4|1121.4|1123|1122|1122.3|1121.3|206
1597746600000|2020-08-18 10:30:00|1122.5|1121.5|1122.1|1121.1|1122.8|1121.8|1122.1|1121.1|66
1597746900000|2020-08-18 10:35:00|1122.2|1121.2|1122.6|1121.6|1122.6|1121.6|1122.1|1121.1|89
1597747200000|2020-08-18 10:40:00|1122.5|1121.5|1122.6|1121.6|1122.8|1121.8|1122.4|1121.4|112
1597747500000|2020-08-18 10:45:00|1122.7|1121.7|1122.7|1121.7|1123|1122|1122.5|1121.5|117
1597747800000|2020-08-18 10:50:00|1122.9|1121.9|1122.2|1121.2|1122.9|1121.9|1122.2|1121.2|48
1597748100000|2020-08-18 10:55:00|1122.3|1121.3|1122.8|1121.8|1123|1122|1122|1121|70
1597748400000|2020-08-18 11:00:00|1123|1122|1122.8|1121.8|1123.2|1122.2|1122.8|1121.8|191
1597748700000|2020-08-18 11:05:00|1123|1122|1122.5|1121.5|1123.1|1122.1|1122.4|1121.4|51
1597749000000|2020-08-18 11:10:00|1122.6|1121.6|1122.6|1121.6|1122.9|1121.9|1122.5|1121.5|178
1597749300000|2020-08-18 11:15:00|1122.7|1121.7|1122.4|1121.4|1122.7|1121.7|1122.4|1121.4|50
1597749600000|2020-08-18 11:20:00|1122.3|1121.3|1122.4|1121.4|1122.4|1121.4|1122.3|1121.3|19
1597749900000|2020-08-18 11:25:00|1122.2|1121.2|1122.1|1121.1|1122.4|1121.4|1122|1121|27
1597750200000|2020-08-18 11:30:00|1122|1121|1121.9|1120.9|1122.2|1121.2|1121.8|1120.8|54
1597750500000|2020-08-18 11:35:00|1121.8|1120.8|1121.9|1120.9|1122.2|1121.2|1121.7|1120.7|110
1597750800000|2020-08-18 11:40:00|1122|1121|1121.8|1120.8|1122|1121|1121.8|1120.8|30
1597751100000|2020-08-18 11:45:00|1121.9|1120.9|1121.6|1120.6|1122.1|1121.1|1121.5|1120.5|122
1597751400000|2020-08-18 11:50:00|1121.7|1120.7|1121.3|1120.3|1121.7|1120.7|1121.3|1120.3|85
1597751700000|2020-08-18 11:55:00|1121.2|1120.2|1120.8|1119.8|1121.2|1120.2|1120.7|1119.7|163
1597752000000|2020-08-18 12:00:00|1120.9|1119.9|1120.9|1119.9|1121.2|1120.2|1120.9|1119.9|125
1597752300000|2020-08-18 12:05:00|1121|1120|1121.3|1120.3|1121.5|1120.5|1120.8|1119.8|176
1597752600000|2020-08-18 12:10:00|1121.2|1120.2|1122.1|1121.1|1122.3|1121.3|1121.2|1120.2|168
1597752900000|2020-08-18 12:15:00|1122.2|1121.2|1122.5|1121.5|1122.5|1121.5|1121.9|1120.9|110
1597753200000|2020-08-18 12:20:00|1122.6|1121.6|1122.1|1121.1|1122.8|1121.8|1122|1121|116
1597753500000|2020-08-18 12:25:00|1122.2|1121.2|1122.3|1121.3|1122.4|1121.4|1122|1121|80
1597753800000|2020-08-18 12:30:00|1122.4|1121.4|1122.3|1121.3|1122.6|1121.6|1122|1121|101
1597754100000|2020-08-18 12:35:00|1122.4|1121.4|1122.8|1121.8|1122.9|1121.9|1122.4|1121.4|132
1597754400000|2020-08-18 12:40:00|1122.7|1121.7|1122.6|1121.6|1122.7|1121.7|1122.6|1121.6|112
1597754700000|2020-08-18 12:45:00|1122.5|1121.5|1122.6|1121.6|1122.6|1121.6|1122.3|1121.3|101
1597755000000|2020-08-18 12:50:00|1122.7|1121.7|1122.4|1121.4|1122.8|1121.8|1122.3|1121.3|151
1597755300000|2020-08-18 12:55:00|1122.5|1121.5|1121.9|1120.9|1122.7|1121.7|1121.9|1120.9|180
1597755600000|2020-08-18 13:00:00|1122.1|1121.1|1122.7|1121.7|1122.8|1121.8|1122.1|1121.1|217
1597755900000|2020-08-18 13:05:00|1122.8|1121.8|1122.6|1121.6|1123.3|1122.3|1122.6|1121.6|191
1597756200000|2020-08-18 13:10:00|1122.5|1121.5|1122.5|1121.5|1122.6|1121.6|1122|1121|283
1597756500000|2020-08-18 13:15:00|1122.4|1121.4|1122.5|1121.5|1122.6|1121.6|1122.1|1121.1|275
1597756800000|2020-08-18 13:20:00|1122.4|1121.4|1122.3|1121.3|1122.8|1121.8|1122.3|1121.3|451
1597757100000|2020-08-18 13:25:00|1122.4|1121.4|1122.9|1121.9|1123.1|1122.1|1122.3|1121.3|376
1597757400000|2020-08-18 13:30:00|1122.7|1122.2|1122.1|1121.6|1124.3|1123.8|1122.1|1121.6|2389
1597757700000|2020-08-18 13:35:00|1122|1121.5|1123|1122.5|1123.7|1123.2|1121.3|1120.8|1766
1597758000000|2020-08-18 13:40:00|1123.1|1122.6|1121.3|1120.8|1123.1|1122.6|1121.3|1120.8|1255
1597758300000|2020-08-18 13:45:00|1121.4|1120.9|1123.3|1122.8|1123.3|1122.8|1121.3|1120.8|1076
1597758600000|2020-08-18 13:50:00|1123.2|1122.7|1119.7|1119.2|1123.4|1122.9|1119.6|1119.1|1807
1597758900000|2020-08-18 13:55:00|1119.6|1119.1|1119.7|1119.2|1120.2|1119.7|1119|1118.5|1596
1597759200000|2020-08-18 14:00:00|1119.8|1119.3|1120.3|1119.8|1120.3|1119.8|1119.5|1119|893
1597759500000|2020-08-18 14:05:00|1120.2|1119.7|1116.9|1116.4|1120.4|1119.9|1116.9|1116.4|1144
1597759800000|2020-08-18 14:10:00|1116.8|1116.3|1117.9|1117.4|1118.3|1117.8|1116.5|1116|987
1597760100000|2020-08-18 14:15:00|1117.8|1117.3|1118|1117.5|1118.6|1118.1|1117.7|1117.2|646
1597760400000|2020-08-18 14:20:00|1118.1|1117.6|1116.3|1115.8|1118.1|1117.6|1116.3|1115.8|665
1597760700000|2020-08-18 14:25:00|1116.2|1115.7|1114.3|1113.8|1117.2|1116.7|1114.1|1113.6|1758
1597761000000|2020-08-18 14:30:00|1114.2|1113.7|1115.7|1115.2|1115.7|1115.2|1113.8|1113.3|1184
1597761300000|2020-08-18 14:35:00|1115.8|1115.3|1117|1116.5|1117|1116.5|1115.6|1115.1|609
1597761600000|2020-08-18 14:40:00|1117.1|1116.6|1116.9|1116.4|1117.5|1117|1116|1115.5|936
1597761900000|2020-08-18 14:45:00|1117|1116.5|1117.4|1116.9|1117.6|1117.1|1116.4|1115.9|378
1597762200000|2020-08-18 14:50:00|1117.5|1117|1117.5|1117|1118.2|1117.7|1117.4|1116.9|440
1597762500000|2020-08-18 14:55:00|1117.4|1116.9|1117.5|1117|1117.5|1117|1116.8|1116.3|486
1597762800000|2020-08-18 15:00:00|1117.6|1117.1|1116.9|1116.4|1117.6|1117.1|1116.9|1116.4|387
1597763100000|2020-08-18 15:05:00|1116.8|1116.3|1117.8|1117.3|1117.9|1117.4|1116.3|1115.8|1026
1597763400000|2020-08-18 15:10:00|1117.9|1117.4|1118|1117.5|1118|1117.5|1117.3|1116.8|843
1597763700000|2020-08-18 15:15:00|1117.9|1117.4|1117.9|1117.4|1118.3|1117.8|1117.7|1117.2|454
1597764000000|2020-08-18 15:20:00|1118|1117.5|1117.9|1117.4|1118.1|1117.6|1117.3|1116.8|710
1597764300000|2020-08-18 15:25:00|1117.8|1117.3|1117.2|1116.7|1118.4|1117.9|1117|1116.5|783
1597764600000|2020-08-18 15:30:00|1117.3|1116.8|1118.2|1117.7|1118.3|1117.8|1117.3|1116.8|864
1597764900000|2020-08-18 15:35:00|1118.3|1117.8|1118.6|1118.1|1118.6|1118.1|1118|1117.5|590
1597765200000|2020-08-18 15:40:00|1118.7|1118.2|1118.8|1118.3|1118.8|1118.3|1118.1|1117.6|657
1597765500000|2020-08-18 15:45:00|1118.7|1118.2|1118.3|1117.8|1118.9|1118.4|1118.1|1117.6|691
1597765800000|2020-08-18 15:50:00|1118.4|1117.9|1119.3|1118.8|1119.4|1118.9|1118.3|1117.8|979
1597766100000|2020-08-18 15:55:00|1119.4|1118.9|1119|1118.5|1119.6|1119.1|1119|1118.5|632
1597766400000|2020-08-18 16:00:00|1118.9|1118.4|1118.6|1118.1|1119|1118.5|1118.5|1118|630
1597766700000|2020-08-18 16:05:00|1118.5|1118|1119.7|1119.2|1119.8|1119.3|1118.3|1117.8|854
1597767000000|2020-08-18 16:10:00|1119.6|1119.1|1120.1|1119.6|1120.3|1119.8|1119.6|1119.1|776
1597767300000|2020-08-18 16:15:00|1120|1119.5|1120.3|1119.8|1120.3|1119.8|1119.6|1119.1|588
1597767600000|2020-08-18 16:20:00|1120.2|1119.7|1120.3|1119.8|1120.4|1119.9|1120|1119.5|512
1597767900000|2020-08-18 16:25:00|1120.2|1119.7|1120.1|1119.6|1120.5|1120|1120.1|1119.6|234
1597768200000|2020-08-18 16:30:00|1120|1119.5|1120.8|1120.3|1120.8|1120.3|1119.9|1119.4|409
1597768500000|2020-08-18 16:35:00|1120.7|1120.2|1121.5|1121|1121.6|1121.1|1120.7|1120.2|804
1597768800000|2020-08-18 16:40:00|1121.4|1120.9|1121.4|1120.9|1121.5|1121|1121.2|1120.7|257
1597769100000|2020-08-18 16:45:00|1121.3|1120.8|1121.2|1120.7|1121.4|1120.9|1121|1120.5|300
1597769400000|2020-08-18 16:50:00|1121.3|1120.8|1120.8|1120.3|1121.5|1121|1120.7|1120.2|409
1597769700000|2020-08-18 16:55:00|1120.7|1120.2|1120.8|1120.3|1121|1120.5|1120.7|1120.2|121
1597770000000|2020-08-18 17:00:00|1120.7|1120.2|1120|1119.5|1120.7|1120.2|1120|1119.5|233
1597770300000|2020-08-18 17:05:00|1119.9|1119.4|1120.5|1120|1120.6|1120.1|1119.9|1119.4|131
1597770600000|2020-08-18 17:10:00|1120.4|1119.9|1120.2|1119.7|1120.4|1119.9|1119.9|1119.4|189
1597770900000|2020-08-18 17:15:00|1119.9|1119.4|1119.8|1119.3|1120.2|1119.7|1119.6|1119.1|211
1597771200000|2020-08-18 17:20:00|1119.7|1119.2|1118.2|1117.7|1119.7|1119.2|1118.2|1117.7|389
1597771500000|2020-08-18 17:25:00|1118.3|1117.8|1118.9|1118.4|1119.2|1118.7|1118.3|1117.8|434
1597771800000|2020-08-18 17:30:00|1118.8|1118.3|1118.9|1118.4|1119.1|1118.6|1118.8|1118.3|367
1597772100000|2020-08-18 17:35:00|1119|1118.5|1119.6|1119.1|1119.6|1119.1|1119|1118.5|140
1597772400000|2020-08-18 17:40:00|1119.5|1119|1119.4|1118.9|1119.6|1119.1|1119.2|1118.7|163
1597772700000|2020-08-18 17:45:00|1119.5|1119|1119.6|1119.1|1119.6|1119.1|1119.4|1118.9|77
1597773000000|2020-08-18 17:50:00|1119.7|1119.2|1119.7|1119.2|1119.8|1119.3|1119.4|1118.9|193
1597773300000|2020-08-18 17:55:00|1119.8|1119.3|1119.4|1118.9|1119.8|1119.3|1119.4|1118.9|138
1597773600000|2020-08-18 18:00:00|1119.3|1118.8|1118.9|1118.4|1119.3|1118.8|1118.9|1118.4|179
1597773900000|2020-08-18 18:05:00|1118.8|1118.3|1119.6|1119.1|1119.6|1119.1|1118.7|1118.2|260
1597774200000|2020-08-18 18:10:00|1119.7|1119.2|1119.5|1119|1119.8|1119.3|1119.4|1118.9|204
1597774500000|2020-08-18 18:15:00|1119.4|1118.9|1119.4|1118.9|1119.7|1119.2|1119.4|1118.9|107
1597774800000|2020-08-18 18:20:00|1119.5|1119|1120.1|1119.6|1120.1|1119.6|1119.4|1118.9|103
1597775100000|2020-08-18 18:25:00|1120|1119.5|1119.8|1119.3|1120.1|1119.6|1119.8|1119.3|116
1597775400000|2020-08-18 18:30:00|1119.9|1119.4|1120.4|1119.9|1120.6|1120.1|1119.9|1119.4|201
1597775700000|2020-08-18 18:35:00|1120.3|1119.8|1120.2|1119.7|1120.5|1120|1120.2|1119.7|75
1597776000000|2020-08-18 18:40:00|1120.3|1119.8|1120.4|1119.9|1120.5|1120|1120.2|1119.7|65
1597776300000|2020-08-18 18:45:00|1120.3|1119.8|1120.3|1119.8|1120.4|1119.9|1120.3|1119.8|155
1597776600000|2020-08-18 18:50:00|1120.4|1119.9|1120.3|1119.8|1120.4|1119.9|1120.1|1119.6|213
1597776900000|2020-08-18 18:55:00|1120.1|1119.6|1120.6|1120.1|1120.6|1120.1|1120.1|1119.6|185
1597777200000|2020-08-18 19:00:00|1120.5|1120|1120.6|1120.1|1120.8|1120.3|1120.3|1119.8|434
1597777500000|2020-08-18 19:05:00|1120.7|1120.2|1120.1|1119.6|1120.9|1120.4|1120.1|1119.6|263
1597777800000|2020-08-18 19:10:00|1120.2|1119.7|1121.3|1120.8|1121.5|1121|1120.2|1119.7|602
1597778100000|2020-08-18 19:15:00|1121.5|1121|1121.1|1120.6|1121.6|1121.1|1120.7|1120.2|317
1597778400000|2020-08-18 19:20:00|1121.2|1120.7|1121.2|1120.7|1121.8|1121.3|1121.1|1120.6|211
1597778700000|2020-08-18 19:25:00|1121.1|1120.6|1121.5|1121|1121.5|1121|1120.9|1120.4|139
1597779000000|2020-08-18 19:30:00|1121.4|1120.9|1122.1|1121.6|1122.1|1121.6|1121.3|1120.8|348
1597779300000|2020-08-18 19:35:00|1122.2|1121.7|1118.6|1118.1|1122.2|1121.7|1118.6|1118.1|1527
1597779600000|2020-08-18 19:40:00|1118.7|1118.2|1120.1|1119.6|1120.4|1119.9|1118.7|1118.2|868
1597779900000|2020-08-18 19:45:00|1120|1119.5|1120.4|1119.9|1121|1120.5|1119.9|1119.4|840
1597780200000|2020-08-18 19:50:00|1120.3|1119.8|1120.1|1119.6|1120.7|1120.2|1119.6|1119.1|2597
1597780500000|2020-08-18 19:55:00|1120.2|1119.7|1122|1121.5|1122.3|1121.8|1119.9|1119.4|10936
1597780800000|2020-08-18 20:00:00|1122.2|1121.2|1121.4|1120.4|1122.2|1121.2|1121.1|1120.1|711
1597781100000|2020-08-18 20:05:00|1121.5|1120.5|1121.6|1120.6|1121.6|1120.6|1121.4|1120.4|98
1597781400000|2020-08-18 20:10:00|1121.5|1120.5|1122|1121|1122|1121|1121.4|1120.4|24
1597781700000|2020-08-18 20:15:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|10
1597782000000|2020-08-18 20:20:00|1122.2|1121.2|1120.9|1119.9|1122.2|1121.2|1120.9|1119.9|6
1597782300000|2020-08-18 20:25:00|1121.4|1120.4|1122.2|1121.2|1122.2|1121.2|1121.4|1120.4|127
1597782600000|2020-08-18 20:30:00|1122.1|1121.1|1121.7|1120.7|1122.1|1121.1|1121.7|1120.7|22
1597782900000|2020-08-18 20:35:00|1121|1120|1121.2|1120.2|1121.2|1120.2|1121|1120|10
1597783200000|2020-08-18 20:40:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|4
1597784100000|2020-08-18 20:55:00|1122|1121|1121.9|1120.9|1122.2|1121.2|1121.9|1120.9|25
1597784400000|2020-08-18 21:00:00|1122|1121|1122|1121|1122|1121|1122|1121|1
1597788000000|2020-08-18 22:00:00|1122.4|1120.4|1122.6|1120.6|1123|1121|1122.4|1120.4|0
1597788300000|2020-08-18 22:05:00|1122.5|1120.5|1122.3|1120.3|1122.6|1120.6|1122.1|1120.1|0
1597788600000|2020-08-18 22:10:00|1122.4|1120.4|1122.5|1120.5|1122.5|1120.5|1122.1|1120.1|0
1597788900000|2020-08-18 22:15:00|1122.4|1120.4|1122.5|1120.5|1122.5|1120.5|1122.4|1120.4|0
1597789200000|2020-08-18 22:20:00|1122.6|1120.6|1122.6|1120.6|1122.6|1120.6|1122.4|1120.4|0
1597789500000|2020-08-18 22:25:00|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|0
1597789800000|2020-08-18 22:30:00|1122.6|1120.6|1122.4|1120.4|1122.6|1120.6|1122.4|1120.4|0
1597790100000|2020-08-18 22:35:00|1122.3|1120.3|1122.5|1120.5|1122.5|1120.5|1122.3|1120.3|0
1597790400000|2020-08-18 22:40:00|1122.6|1120.6|1122.6|1120.6|1122.6|1120.6|1122.5|1120.5|0
1597791000000|2020-08-18 22:50:00|1122.7|1120.7|1122.8|1120.8|1122.8|1120.8|1122.7|1120.7|0
1597791300000|2020-08-18 22:55:00|1122.9|1120.9|1122.7|1120.7|1122.9|1120.9|1122.7|1120.7|0
1597791600000|2020-08-18 23:00:00|1122.8|1120.8|1122.7|1120.7|1122.8|1120.8|1122.6|1120.6|0
1597791900000|2020-08-18 23:05:00|1122.8|1120.8|1122.7|1120.7|1122.8|1120.8|1122.7|1120.7|0
1597792200000|2020-08-18 23:10:00|1122.8|1120.8|1123|1121|1123.1|1121.1|1122.8|1120.8|0
1597792500000|2020-08-18 23:15:00|1123.1|1121.1|1123|1121|1123.1|1121.1|1122.7|1120.7|0
1597792800000|2020-08-18 23:20:00|1123.1|1121.1|1122.9|1120.9|1123.1|1121.1|1122.9|1120.9|0
1597793100000|2020-08-18 23:25:00|1123|1121|1123|1121|1123|1121|1122.9|1120.9|0
1597793400000|2020-08-18 23:30:00|1123.1|1121.1|1123|1121|1123.1|1121.1|1122.9|1120.9|0
1597793700000|2020-08-18 23:35:00|1122.9|1120.9|1122.8|1120.8|1122.9|1120.9|1122.8|1120.8|0
1597794000000|2020-08-18 23:40:00|1122.9|1120.9|1123|1121|1123|1121|1122.8|1120.8|0
1597794300000|2020-08-18 23:45:00|1122.9|1120.9|1122.7|1120.7|1122.9|1120.9|1122.6|1120.6|0
1597794600000|2020-08-18 23:50:00|1122.6|1120.6|1122.8|1120.8|1122.8|1120.8|1122.6|1120.6|0
1597794900000|2020-08-18 23:55:00|1122.9|1120.9|1122.9|1120.9|1123|1121|1122.8|1120.8|0
1597795200000|2020-08-19 00:00:00|1122.8|1121.8|1121.7|1120.7|1122.8|1121.8|1120.7|1119.7|15
1597795500000|2020-08-19 00:05:00|1122.2|1121.2|1122.4|1121.4|1122.4|1121.4|1122.2|1121.2|12
1597795800000|2020-08-19 00:10:00|1122.7|1121.7|1122.6|1121.6|1122.8|1121.8|1122.6|1121.6|7
1597796100000|2020-08-19 00:15:00|1123|1122|1123|1122|1123.2|1122.2|1123|1122|18
1597797000000|2020-08-19 00:30:00|1123.9|1122.9|1123.6|1122.6|1123.9|1122.9|1123.6|1122.6|15
1597797300000|2020-08-19 00:35:00|1123.4|1122.4|1122.5|1121.5|1123.5|1122.5|1122.2|1121.2|11
1597797600000|2020-08-19 00:40:00|1123|1122|1122.4|1121.4|1123|1122|1122|1121|6
1597797900000|2020-08-19 00:45:00|1122.8|1121.8|1121.8|1120.8|1123.1|1122.1|1121.4|1120.4|23
1597798200000|2020-08-19 00:50:00|||||||||2
1597798800000|2020-08-19 01:00:00|1123.2|1122.2|1124.2|1123.2|1124.2|1123.2|1123.2|1122.2|5
1597799100000|2020-08-19 01:05:00|1124.8|1123.8|1125.9|1124.9|1126.7|1125.7|1124.5|1123.5|24
1597799400000|2020-08-19 01:10:00|1125.2|1124.2|1124.5|1123.5|1125.2|1124.2|1124.3|1123.3|17
1597799700000|2020-08-19 01:15:00|1126.3|1125.3|1127.3|1126.3|1127.3|1126.3|1125.5|1124.5|53
1597800000000|2020-08-19 01:20:00|1126.9|1125.9|1125.6|1124.6|1127.3|1126.3|1125.5|1124.5|36
1597800300000|2020-08-19 01:25:00|1126.3|1125.3|1125.3|1124.3|1126.3|1125.3|1125.3|1124.3|5
1597800600000|2020-08-19 01:30:00|1125|1124|1125|1124|1125.7|1124.7|1124.5|1123.5|14
1597800900000|2020-08-19 01:35:00|1126.1|1125.1|1126.3|1125.3|1126.7|1125.7|1126.1|1125.1|22
1597801200000|2020-08-19 01:40:00|1124.2|1123.2|1124.3|1123.3|1124.8|1123.8|1124.2|1123.2|32
1597801500000|2020-08-19 01:45:00|1124.1|1123.1|1123.7|1122.7|1124.5|1123.5|1123.7|1122.7|49
1597801800000|2020-08-19 01:50:00|1124.4|1123.4|1123.2|1122.2|1124.5|1123.5|1123.2|1122.2|22
1597802100000|2020-08-19 01:55:00|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1122.4|1121.4|14
1597802400000|2020-08-19 02:00:00|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|2
1597802700000|2020-08-19 02:05:00|1122.8|1121.8|1122.9|1121.9|1123.3|1122.3|1122.6|1121.6|9
1597803000000|2020-08-19 02:10:00|1122.7|1121.7|1122.8|1121.8|1122.8|1121.8|1122.7|1121.7|4
1597803300000|2020-08-19 02:15:00|1123|1122|1123.3|1122.3|1123.4|1122.4|1123|1122|8
1597803600000|2020-08-19 02:20:00|1122.5|1121.5|1122.1|1121.1|1122.5|1121.5|1122.1|1121.1|3
1597803900000|2020-08-19 02:25:00|1122.6|1121.6|1122.5|1121.5|1122.6|1121.6|1122.5|1121.5|9
1597804200000|2020-08-19 02:30:00|1122.7|1121.7|1123.3|1122.3|1123.3|1122.3|1122.7|1121.7|12
1597804800000|2020-08-19 02:40:00|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|2
1597805100000|2020-08-19 02:45:00|1122.4|1121.4|1122.2|1121.2|1122.4|1121.4|1122.2|1121.2|7
1597805700000|2020-08-19 02:55:00|1121.9|1120.9|1122|1121|1122.2|1121.2|1121.8|1120.8|7
1597806600000|2020-08-19 03:10:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1
1597806900000|2020-08-19 03:15:00|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|2
1597807200000|2020-08-19 03:20:00|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1
1597807500000|2020-08-19 03:25:00|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1
1597807800000|2020-08-19 03:30:00|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|22
1597808100000|2020-08-19 03:35:00|1123.8|1122.8|1123.7|1122.7|1123.8|1122.8|1123.7|1122.7|20
1597808400000|2020-08-19 03:40:00|1123.2|1122.2|1123.2|1122.2|1123.3|1122.3|1123.1|1122.1|15
1597808700000|2020-08-19 03:45:00|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1
1597809300000|2020-08-19 03:55:00|1122.4|1121.4|1122.4|1121.4|1122.7|1121.7|1122.4|1121.4|11
1597809600000|2020-08-19 04:00:00|1122.8|1121.8|1122.3|1121.3|1122.8|1121.8|1122.3|1121.3|6
1597809900000|2020-08-19 04:05:00|1122.4|1121.4|1121.5|1120.5|1122.4|1121.4|1121.3|1120.3|14
1597810200000|2020-08-19 04:10:00|1121.8|1120.8|1120.9|1119.9|1121.8|1120.8|1120.9|1119.9|17
1597810500000|2020-08-19 04:15:00|1120.6|1119.6|1120.2|1119.2|1120.6|1119.6|1120.1|1119.1|13
1597810800000|2020-08-19 04:20:00|1120.1|1119.1|1119.8|1118.8|1120.2|1119.2|1119.6|1118.6|20
1597811100000|2020-08-19 04:25:00|1120|1119|1119.2|1118.2|1120|1119|1119.2|1118.2|7
1597811400000|2020-08-19 04:30:00|1118.6|1117.6|1118.9|1117.9|1118.9|1117.9|1118.3|1117.3|13
1597811700000|2020-08-19 04:35:00|1119.3|1118.3|1118.9|1117.9|1119.4|1118.4|1118.8|1117.8|12
1597812000000|2020-08-19 04:40:00|1119|1118|1118.7|1117.7|1119|1118|1118.7|1117.7|6
1597812300000|2020-08-19 04:45:00|1118.5|1117.5|1118.3|1117.3|1118.5|1117.5|1118.3|1117.3|2
1597812600000|2020-08-19 04:50:00|1118|1117|1118|1117|1118|1117|1118|1117|2
1597812900000|2020-08-19 04:55:00|1119.2|1118.2|1118.3|1117.3|1119.2|1118.2|1118.2|1117.2|8
1597813200000|2020-08-19 05:00:00|1117.7|1116.7|1118.2|1117.2|1118.2|1117.2|1117.6|1116.6|7
1597813500000|2020-08-19 05:05:00|1117.7|1116.7|1118.7|1117.7|1118.7|1117.7|1117.5|1116.5|14
1597813800000|2020-08-19 05:10:00|1118.4|1117.4|1119.7|1118.7|1119.7|1118.7|1118.3|1117.3|25
1597814100000|2020-08-19 05:15:00|1119.9|1118.9|1120.4|1119.4|1120.5|1119.5|1119.9|1118.9|25
1597814400000|2020-08-19 05:20:00|1119.6|1118.6|1119.5|1118.5|1119.6|1118.6|1119|1118|6
1597814700000|2020-08-19 05:25:00|1119|1118|1119|1118|1119|1118|1119|1118|1
1597815000000|2020-08-19 05:30:00|1119.7|1118.7|1120.3|1119.3|1120.8|1119.8|1119.7|1118.7|39
1597815300000|2020-08-19 05:35:00|1120.5|1119.5|1119.2|1118.2|1121.8|1120.8|1119.2|1118.2|41
1597815600000|2020-08-19 05:40:00|1118.2|1117.2|1118.1|1117.1|1118.8|1117.8|1117.6|1116.6|22
1597815900000|2020-08-19 05:45:00|1116.4|1115.4|1116.7|1115.7|1116.7|1115.7|1116|1115|20
1597816200000|2020-08-19 05:50:00|1116.6|1115.6|1117.8|1116.8|1119|1118|1116.6|1115.6|24
1597816500000|2020-08-19 05:55:00|1117.6|1116.6|1119.3|1118.3|1119.3|1118.3|1117.4|1116.4|35
1597816800000|2020-08-19 06:00:00|1118.9|1117.9|1118.5|1117.5|1118.9|1117.9|1118.2|1117.2|141
1597817100000|2020-08-19 06:05:00|1118.6|1117.6|1118.2|1117.2|1118.6|1117.6|1116.7|1115.7|178
1597817400000|2020-08-19 06:10:00|1117.7|1116.7|1118.9|1117.9|1118.9|1117.9|1117.4|1116.4|34
1597817700000|2020-08-19 06:15:00|1119.4|1118.4|1120.5|1119.5|1120.5|1119.5|1119.4|1118.4|58
1597818000000|2020-08-19 06:20:00|1120.6|1119.6|1120.7|1119.7|1121.3|1120.3|1120.3|1119.3|66
1597818300000|2020-08-19 06:25:00|1120.2|1119.2|1119.9|1118.9|1120.5|1119.5|1119.8|1118.8|53
1597818600000|2020-08-19 06:30:00|1119.5|1118.5|1119.8|1118.8|1120.2|1119.2|1119.5|1118.5|59
1597818900000|2020-08-19 06:35:00|1119.7|1118.7|1119.5|1118.5|1119.9|1118.9|1119.5|1118.5|47
1597819200000|2020-08-19 06:40:00|1119.6|1118.6|1118.4|1117.4|1119.6|1118.6|1118.1|1117.1|195
1597819500000|2020-08-19 06:45:00|1118.5|1117.5|1118.5|1117.5|1118.9|1117.9|1118.3|1117.3|58
1597819800000|2020-08-19 06:50:00|1118.6|1117.6|1118.7|1117.7|1118.7|1117.7|1118.3|1117.3|29
1597820100000|2020-08-19 06:55:00|1118.5|1117.5|1117.9|1116.9|1118.5|1117.5|1117.8|1116.8|77
1597820400000|2020-08-19 07:00:00|1117.8|1116.8|1117.6|1116.6|1118.1|1117.1|1117.2|1116.2|148
1597820700000|2020-08-19 07:05:00|1117.7|1116.7|1117.5|1116.5|1117.7|1116.7|1117|1116|111
1597821000000|2020-08-19 07:10:00|1117.3|1116.3|1118.3|1117.3|1118.5|1117.5|1117.3|1116.3|70
1597821300000|2020-08-19 07:15:00|1118.4|1117.4|1117|1116|1118.7|1117.7|1117|1116|52
1597821600000|2020-08-19 07:20:00|1116.9|1115.9|1116|1115|1117.1|1116.1|1115.2|1114.2|153
1597821900000|2020-08-19 07:25:00|1115.9|1114.9|1116.8|1115.8|1117.1|1116.1|1115.8|1114.8|52
1597822200000|2020-08-19 07:30:00|1117.2|1116.2|1118|1117|1118.6|1117.6|1117.2|1116.2|51
1597822500000|2020-08-19 07:35:00|1118.1|1117.1|1118|1117|1118.4|1117.4|1117.9|1116.9|23
1597822800000|2020-08-19 07:40:00|1118.1|1117.1|1118.3|1117.3|1118.4|1117.4|1117.9|1116.9|12
1597823100000|2020-08-19 07:45:00|1118.4|1117.4|1118|1117|1118.7|1117.7|1118|1117|32
1597823400000|2020-08-19 07:50:00|1118.3|1117.3|1119.5|1118.5|1119.5|1118.5|1117.7|1116.7|61
1597823700000|2020-08-19 07:55:00|1119.6|1118.6|1119.6|1118.6|1119.7|1118.7|1119|1118|113
1597824000000|2020-08-19 08:00:00|1119.7|1118.7|1118.8|1117.8|1120|1119|1118.8|1117.8|137
1597824300000|2020-08-19 08:05:00|1118.7|1117.7|1118.8|1117.8|1119|1118|1118.5|1117.5|132
1597824600000|2020-08-19 08:10:00|1118.6|1117.6|1118.8|1117.8|1118.9|1117.9|1118.4|1117.4|45
1597824900000|2020-08-19 08:15:00|1119|1118|1119.5|1118.5|1119.6|1118.6|1118.7|1117.7|51
1597825200000|2020-08-19 08:20:00|1119.7|1118.7|1119.4|1118.4|1119.7|1118.7|1119|1118|99
1597825500000|2020-08-19 08:25:00|1119.5|1118.5|1119.5|1118.5|1119.9|1118.9|1119.5|1118.5|65
1597825800000|2020-08-19 08:30:00|1119.7|1118.7|1120|1119|1120.1|1119.1|1119.7|1118.7|48
1597826100000|2020-08-19 08:35:00|1119.8|1118.8|1119.5|1118.5|1119.9|1118.9|1119.5|1118.5|53
1597826400000|2020-08-19 08:40:00|1119.6|1118.6|1119.5|1118.5|1119.7|1118.7|1119.3|1118.3|38
1597826700000|2020-08-19 08:45:00|1119.7|1118.7|1119.4|1118.4|1119.7|1118.7|1119|1118|47
1597827000000|2020-08-19 08:50:00|1119.5|1118.5|1120|1119|1120|1119|1119.5|1118.5|54
1597827300000|2020-08-19 08:55:00|1120.2|1119.2|1119.8|1118.8|1120.5|1119.5|1119.8|1118.8|71
1597827600000|2020-08-19 09:00:00|1119.7|1118.7|1120.1|1119.1|1120.3|1119.3|1119.7|1118.7|68
1597827900000|2020-08-19 09:05:00|1120|1119|1120.8|1119.8|1120.8|1119.8|1120|1119|71
1597828200000|2020-08-19 09:10:00|1121|1120|1121.1|1120.1|1121.5|1120.5|1120.9|1119.9|172
1597828500000|2020-08-19 09:15:00|1120.9|1119.9|1121.6|1120.6|1121.6|1120.6|1120.7|1119.7|106
1597828800000|2020-08-19 09:20:00|1121.9|1120.9|1121.5|1120.5|1122.1|1121.1|1121.4|1120.4|92
1597829100000|2020-08-19 09:25:00|1121.7|1120.7|1122.1|1121.1|1122.2|1121.2|1121.7|1120.7|57
1597829400000|2020-08-19 09:30:00|1122.2|1121.2|1122|1121|1122.2|1121.2|1121.5|1120.5|196
1597829700000|2020-08-19 09:35:00|1122.1|1121.1|1121.9|1120.9|1122.4|1121.4|1121.9|1120.9|78
1597830000000|2020-08-19 09:40:00|1121.8|1120.8|1121.8|1120.8|1122.3|1121.3|1121.8|1120.8|46
1597830300000|2020-08-19 09:45:00|1121.9|1120.9|1120.9|1119.9|1122|1121|1120.9|1119.9|110
1597830600000|2020-08-19 09:50:00|1121.1|1120.1|1120.9|1119.9|1121.2|1120.2|1120.8|1119.8|26
1597830900000|2020-08-19 09:55:00|1121.1|1120.1|1121.2|1120.2|1121.2|1120.2|1121|1120|30
1597831200000|2020-08-19 10:00:00|1121.4|1120.4|1120.9|1119.9|1121.6|1120.6|1120.9|1119.9|67
1597831500000|2020-08-19 10:05:00|1121.2|1120.2|1120.6|1119.6|1121.3|1120.3|1120.6|1119.6|51
1597831800000|2020-08-19 10:10:00|1120.7|1119.7|1120.5|1119.5|1120.8|1119.8|1120.5|1119.5|47
1597832100000|2020-08-19 10:15:00|1120.4|1119.4|1120|1119|1120.5|1119.5|1120|1119|48
1597832400000|2020-08-19 10:20:00|1120.3|1119.3|1120.4|1119.4|1120.5|1119.5|1119.9|1118.9|19
1597832700000|2020-08-19 10:25:00|1120.5|1119.5|1119.8|1118.8|1120.5|1119.5|1119.8|1118.8|33
1597833000000|2020-08-19 10:30:00|1120.1|1119.1|1120.3|1119.3|1120.4|1119.4|1119.9|1118.9|40
1597833300000|2020-08-19 10:35:00|1120.4|1119.4|1120.6|1119.6|1120.6|1119.6|1120.4|1119.4|27
1597833600000|2020-08-19 10:40:00|1120.5|1119.5|1120.6|1119.6|1120.6|1119.6|1120.3|1119.3|41
1597833900000|2020-08-19 10:45:00|1120.4|1119.4|1120.4|1119.4|1120.5|1119.5|1120.2|1119.2|71
1597834200000|2020-08-19 10:50:00|1120.5|1119.5|1120.5|1119.5|1120.6|1119.6|1120.3|1119.3|29
1597834500000|2020-08-19 10:55:00|1120.6|1119.6|1120.6|1119.6|1120.9|1119.9|1120.6|1119.6|50
1597834800000|2020-08-19 11:00:00|1120.7|1119.7|1120|1119|1120.7|1119.7|1119.9|1118.9|106
1597835100000|2020-08-19 11:05:00|1119.9|1118.9|1119.8|1118.8|1120|1119|1119.7|1118.7|113
1597835400000|2020-08-19 11:10:00|1119.7|1118.7|1119.8|1118.8|1119.8|1118.8|1119.3|1118.3|212
1597835700000|2020-08-19 11:15:00|1119.9|1118.9|1119.8|1118.8|1120.2|1119.2|1119.8|1118.8|45
1597836000000|2020-08-19 11:20:00|1119.7|1118.7|1119.6|1118.6|1119.7|1118.7|1119.6|1118.6|31
1597836300000|2020-08-19 11:25:00|1119.5|1118.5|1118.7|1117.7|1119.5|1118.5|1118.6|1117.6|87
1597836600000|2020-08-19 11:30:00|1118.6|1117.6|1118.4|1117.4|1118.7|1117.7|1118.4|1117.4|101
1597836900000|2020-08-19 11:35:00|1118.5|1117.5|1118.9|1117.9|1118.9|1117.9|1118.3|1117.3|67
1597837200000|2020-08-19 11:40:00|1119|1118|1118.5|1117.5|1119.1|1118.1|1118.4|1117.4|85
1597837500000|2020-08-19 11:45:00|1118.6|1117.6|1119.1|1118.1|1119.3|1118.3|1118.6|1117.6|138
1597837800000|2020-08-19 11:50:00|1119.2|1118.2|1119.4|1118.4|1119.5|1118.5|1119.2|1118.2|131
1597838100000|2020-08-19 11:55:00|1119.5|1118.5|1119.4|1118.4|1119.6|1118.6|1119.2|1118.2|143
1597838400000|2020-08-19 12:00:00|1119.5|1118.5|1119.4|1118.4|1119.9|1118.9|1119.2|1118.2|174
1597838700000|2020-08-19 12:05:00|1119.3|1118.3|1119.3|1118.3|1119.7|1118.7|1119.2|1118.2|170
1597839000000|2020-08-19 12:10:00|1119.2|1118.2|1119.6|1118.6|1119.8|1118.8|1119.1|1118.1|206
1597839300000|2020-08-19 12:15:00|1119.5|1118.5|1118.5|1117.5|1119.6|1118.6|1118.5|1117.5|110
1597839600000|2020-08-19 12:20:00|1118.6|1117.6|1118.4|1117.4|1118.8|1117.8|1118.3|1117.3|76
1597839900000|2020-08-19 12:25:00|1118.5|1117.5|1118.6|1117.6|1118.6|1117.6|1118.3|1117.3|68
1597840200000|2020-08-19 12:30:00|1118.7|1117.7|1118.5|1117.5|1118.8|1117.8|1118.4|1117.4|70
1597840500000|2020-08-19 12:35:00|1118.6|1117.6|1118.8|1117.8|1119|1118|1118.6|1117.6|146
1597840800000|2020-08-19 12:40:00|1118.9|1117.9|1118.7|1117.7|1119.2|1118.2|1118.5|1117.5|68
1597841100000|2020-08-19 12:45:00|1118.6|1117.6|1118.8|1117.8|1118.9|1117.9|1118.4|1117.4|44
1597841400000|2020-08-19 12:50:00|1118.7|1117.7|1119|1118|1119|1118|1118.5|1117.5|53
1597841700000|2020-08-19 12:55:00|1119.1|1118.1|1118.5|1117.5|1119.1|1118.1|1118.5|1117.5|272
1597842000000|2020-08-19 13:00:00|1118.6|1117.6|1118.2|1117.2|1118.8|1117.8|1118.1|1117.1|257
1597842300000|2020-08-19 13:05:00|1118.1|1117.1|1118.2|1117.2|1118.4|1117.4|1118.1|1117.1|260
1597842600000|2020-08-19 13:10:00|1118.1|1117.1|1117.6|1116.6|1118.2|1117.2|1117.6|1116.6|176
1597842900000|2020-08-19 13:15:00|1117.7|1116.7|1117.9|1116.9|1117.9|1116.9|1117.7|1116.7|219
1597843200000|2020-08-19 13:20:00|1118|1117|1117.9|1116.9|1118.2|1117.2|1117.8|1116.8|247
1597843500000|2020-08-19 13:25:00|1117.8|1116.8|1118|1117|1118.3|1117.3|1117.7|1116.7|363
1597843800000|2020-08-19 13:30:00|1117.8|1117.3|1116.7|1116.2|1118.2|1117.7|1115.8|1115.3|3343
1597844100000|2020-08-19 13:35:00|1116.8|1116.3|1116.3|1115.8|1117.8|1117.3|1116.3|1115.8|2187
1597844400000|2020-08-19 13:40:00|1116.4|1115.9|1114.7|1114.2|1116.6|1116.1|1114.7|1114.2|1411
1597844700000|2020-08-19 13:45:00|1114.8|1114.3|1113.9|1113.4|1115|1114.5|1113.3|1112.8|1256
1597845000000|2020-08-19 13:50:00|1113.8|1113.3|1112.5|1112|1114.5|1114|1112.5|1112|1778
1597845300000|2020-08-19 13:55:00|1112.4|1111.9|1113.1|1112.6|1113.2|1112.7|1112.1|1111.6|1309
1597845600000|2020-08-19 14:00:00|1113.2|1112.7|1113.4|1112.9|1113.8|1113.3|1112.6|1112.1|923
1597845900000|2020-08-19 14:05:00|1113.3|1112.8|1114.1|1113.6|1114.2|1113.7|1112.9|1112.4|988
1597846200000|2020-08-19 14:10:00|1114|1113.5|1115.5|1115|1115.6|1115.1|1113.9|1113.4|1134
1597846500000|2020-08-19 14:15:00|1115.6|1115.1|1115.4|1114.9|1115.7|1115.2|1114.6|1114.1|719
1597846800000|2020-08-19 14:20:00|1115.5|1115|1116.3|1115.8|1116.4|1115.9|1115.2|1114.7|787
1597847100000|2020-08-19 14:25:00|1116.4|1115.9|1117.2|1116.7|1117.2|1116.7|1116.4|1115.9|1144
1597847400000|2020-08-19 14:30:00|1117.3|1116.8|1117.5|1117|1117.8|1117.3|1116.9|1116.4|674
1597847700000|2020-08-19 14:35:00|1117.4|1116.9|1116.6|1116.1|1117.8|1117.3|1116.5|1116|645
1597848000000|2020-08-19 14:40:00|1116.7|1116.2|1116.5|1116|1117|1116.5|1116.4|1115.9|993
1597848300000|2020-08-19 14:45:00|1116.6|1116.1|1116.3|1115.8|1116.7|1116.2|1115.7|1115.2|797
1597848600000|2020-08-19 14:50:00|1116.2|1115.7|1117.3|1116.8|1117.3|1116.8|1116.2|1115.7|686
1597848900000|2020-08-19 14:55:00|1117.2|1116.7|1117.1|1116.6|1117.4|1116.9|1116.7|1116.2|568
1597849200000|2020-08-19 15:00:00|1117.2|1116.7|1116|1115.5|1117.4|1116.9|1116|1115.5|1241
1597849500000|2020-08-19 15:05:00|1116.1|1115.6|1115.4|1114.9|1116.2|1115.7|1115.2|1114.7|520
1597849800000|2020-08-19 15:10:00|1115.3|1114.8|1114.4|1113.9|1115.6|1115.1|1114.4|1113.9|405
1597850100000|2020-08-19 15:15:00|1114.5|1114|1114.2|1113.7|1115.1|1114.6|1114.2|1113.7|895
1597850400000|2020-08-19 15:20:00|1114.3|1113.8|1114.9|1114.4|1115|1114.5|1114.1|1113.6|431
1597850700000|2020-08-19 15:25:00|1114.8|1114.3|1115.3|1114.8|1115.4|1114.9|1114.6|1114.1|515
1597851000000|2020-08-19 15:30:00|1115.2|1114.7|1116.3|1115.8|1116.3|1115.8|1115.2|1114.7|764
1597851300000|2020-08-19 15:35:00|1116.2|1115.7|1116.6|1116.1|1117|1116.5|1116.2|1115.7|394
1597851600000|2020-08-19 15:40:00|1116.7|1116.2|1116.7|1116.2|1117|1116.5|1116.6|1116.1|508
1597851900000|2020-08-19 15:45:00|1116.6|1116.1|1116.6|1116.1|1116.7|1116.2|1116.1|1115.6|174
1597852200000|2020-08-19 15:50:00|1116.7|1116.2|1116.3|1115.8|1116.8|1116.3|1116.2|1115.7|104
1597852500000|2020-08-19 15:55:00|1116.4|1115.9|1116.4|1115.9|1116.4|1115.9|1116.3|1115.8|78
1597852800000|2020-08-19 16:00:00|1116.3|1115.8|1116.3|1115.8|1116.7|1116.2|1116.1|1115.6|500
1597853100000|2020-08-19 16:05:00|1116.2|1115.7|1116.4|1115.9|1116.5|1116|1116|1115.5|451
1597853400000|2020-08-19 16:10:00|1116.5|1116|1116.3|1115.8|1117|1116.5|1116.2|1115.7|348
1597853700000|2020-08-19 16:15:00|1116.2|1115.7|1115.6|1115.1|1116.3|1115.8|1115.6|1115.1|134
1597854000000|2020-08-19 16:20:00|1115.7|1115.2|1115.3|1114.8|1115.8|1115.3|1115.3|1114.8|299
1597854300000|2020-08-19 16:25:00|1115.4|1114.9|1115.7|1115.2|1115.8|1115.3|1115.3|1114.8|195
1597854600000|2020-08-19 16:30:00|1115.8|1115.3|1115.5|1115|1115.9|1115.4|1115.3|1114.8|215
1597854900000|2020-08-19 16:35:00|1115.4|1114.9|1115.3|1114.8|1115.5|1115|1115.1|1114.6|419
1597855200000|2020-08-19 16:40:00|1115.2|1114.7|1115|1114.5|1115.3|1114.8|1115|1114.5|154
1597855500000|2020-08-19 16:45:00|1114.9|1114.4|1115|1114.5|1115|1114.5|1114.7|1114.2|93
1597855800000|2020-08-19 16:50:00|1115.1|1114.6|1115.2|1114.7|1115.3|1114.8|1115|1114.5|199
1597856100000|2020-08-19 16:55:00|1115.1|1114.6|1115.4|1114.9|1115.4|1114.9|1114.9|1114.4|117
1597856400000|2020-08-19 17:00:00|1115.3|1114.8|1115|1114.5|1115.3|1114.8|1114.9|1114.4|84
1597856700000|2020-08-19 17:05:00|1114.9|1114.4|1114.8|1114.3|1115.2|1114.7|1114.8|1114.3|155
1597857000000|2020-08-19 17:10:00|1114.9|1114.4|1115.6|1115.1|1115.6|1115.1|1114.8|1114.3|188
1597857300000|2020-08-19 17:15:00|1115.7|1115.2|1116.2|1115.7|1116.2|1115.7|1115.7|1115.2|237
1597857600000|2020-08-19 17:20:00|1116.1|1115.6|1115.5|1115|1116.1|1115.6|1115.5|1115|117
1597857900000|2020-08-19 17:25:00|1115.6|1115.1|1115.6|1115.1|1115.7|1115.2|1115.4|1114.9|130
1597858200000|2020-08-19 17:30:00|1115.7|1115.2|1115.7|1115.2|1115.9|1115.4|1115.6|1115.1|185
1597858500000|2020-08-19 17:35:00|1115.6|1115.1|1115.8|1115.3|1115.9|1115.4|1115.5|1115|110
1597858800000|2020-08-19 17:40:00|1115.7|1115.2|1116|1115.5|1116|1115.5|1115.7|1115.2|76
1597859100000|2020-08-19 17:45:00|1116.1|1115.6|1116.2|1115.7|1116.3|1115.8|1115.9|1115.4|78
1597859400000|2020-08-19 17:50:00|1116.3|1115.8|1116.3|1115.8|1116.4|1115.9|1116.2|1115.7|157
1597859700000|2020-08-19 17:55:00|1116.4|1115.9|1116.9|1116.4|1117|1116.5|1116|1115.5|437
1597860000000|2020-08-19 18:00:00|1116.8|1116.3|1116.7|1116.2|1117.1|1116.6|1116.2|1115.7|584
1597860300000|2020-08-19 18:05:00|1116.6|1116.1|1113.5|1113|1116.6|1116.1|1113.5|1113|1445
1597860600000|2020-08-19 18:10:00|1113.6|1113.1|1109.9|1109.4|1113.6|1113.1|1109.8|1109.3|1384
1597860900000|2020-08-19 18:15:00|1109.8|1109.3|1109.3|1108.8|1110.4|1109.9|1109.1|1108.6|1586
1597861200000|2020-08-19 18:20:00|1109.4|1108.9|1110|1109.5|1111.1|1110.6|1107.7|1107.2|2034
1597861500000|2020-08-19 18:25:00|1109.9|1109.4|1110.3|1109.8|1110.8|1110.3|1109|1108.5|710
1597861800000|2020-08-19 18:30:00|1110.4|1109.9|1111.3|1110.8|1111.3|1110.8|1109.4|1108.9|612
1597862100000|2020-08-19 18:35:00|1111|1110.5|1110.5|1110|1111|1110.5|1109.4|1108.9|234
1597862400000|2020-08-19 18:40:00|1110.8|1110.3|1110.1|1109.6|1111|1110.5|1109.9|1109.4|629
1597862700000|2020-08-19 18:45:00|1110.2|1109.7|1111.1|1110.6|1111.8|1111.3|1110.2|1109.7|591
1597863000000|2020-08-19 18:50:00|1111|1110.5|1111.3|1110.8|1112|1111.5|1111|1110.5|983
1597863300000|2020-08-19 18:55:00|1111.4|1110.9|1111.8|1111.3|1112|1111.5|1111.4|1110.9|921
1597863600000|2020-08-19 19:00:00|1111.9|1111.4|1111.7|1111.2|1112.5|1112|1111.5|1111|691
1597863900000|2020-08-19 19:05:00|1111.6|1111.1|1111.9|1111.4|1112.2|1111.7|1111.6|1111.1|598
1597864200000|2020-08-19 19:10:00|1112|1111.5|1111.9|1111.4|1112.4|1111.9|1111.5|1111|399
1597864500000|2020-08-19 19:15:00|1111.8|1111.3|1111.2|1110.7|1112.1|1111.6|1111.2|1110.7|456
1597864800000|2020-08-19 19:20:00|1111.1|1110.6|1110.2|1109.7|1111.3|1110.8|1110.2|1109.7|522
1597865100000|2020-08-19 19:25:00|1110.3|1109.8|1110.9|1110.4|1111.1|1110.6|1110.3|1109.8|666
1597865400000|2020-08-19 19:30:00|1110.8|1110.3|1110.2|1109.7|1111.1|1110.6|1110.1|1109.6|999
1597865700000|2020-08-19 19:35:00|1110.3|1109.8|1109.4|1108.9|1110.5|1110|1109.3|1108.8|913
1597866000000|2020-08-19 19:40:00|1109.3|1108.8|1109.5|1109|1109.7|1109.2|1108.7|1108.2|1189
1597866300000|2020-08-19 19:45:00|1109.6|1109.1|1107.7|1107.2|1109.6|1109.1|1107.7|1107.2|1458
1597866600000|2020-08-19 19:50:00|1107.2|1106.7|1107.9|1107.4|1108.6|1108.1|1107.1|1106.6|2696
1597866900000|2020-08-19 19:55:00|1107.8|1107.3|1107.8|1107.3|1108.4|1107.9|1107.3|1106.8|6832
1597867200000|2020-08-19 20:00:00|1108|1107|1107.7|1106.7|1108|1107|1107.1|1106.1|573
1597867500000|2020-08-19 20:05:00|1107.6|1106.6|1108|1107|1108.3|1107.3|1107.6|1106.6|94
1597867800000|2020-08-19 20:10:00|1107.8|1106.8|1107.7|1106.7|1108.1|1107.1|1107.6|1106.6|107
1597868100000|2020-08-19 20:15:00|1107.8|1106.8|1107.6|1106.6|1108.1|1107.1|1107.4|1106.4|33
1597868400000|2020-08-19 20:20:00|1107.4|1106.4|1107.3|1106.3|1107.4|1106.4|1107.3|1106.3|3
1597868700000|2020-08-19 20:25:00|1107.4|1106.4|1106.5|1105.5|1107.4|1106.4|1106.3|1105.3|264
1597869000000|2020-08-19 20:30:00|1106.6|1105.6|1106.5|1105.5|1106.9|1105.9|1106.5|1105.5|33
1597869300000|2020-08-19 20:35:00|1106.3|1105.3|1106.1|1105.1|1106.3|1105.3|1106|1105|11
1597869600000|2020-08-19 20:40:00|1106|1105|1106|1105|1106|1105|1106|1105|3
1597869900000|2020-08-19 20:45:00|1105.8|1104.8|1106.1|1105.1|1106.1|1105.1|1105.8|1104.8|46
1597870200000|2020-08-19 20:50:00|1106.5|1105.5|1105.9|1104.9|1106.5|1105.5|1105.9|1104.9|15
1597870500000|2020-08-19 20:55:00|1106|1105|1107.5|1106.5|1107.8|1106.8|1105.9|1104.9|22
1597870800000|2020-08-19 21:00:00|1107|1106|1106|1105|1107|1106|1105.9|1104.9|6
1597871100000|2020-08-19 21:05:00|1105.9|1104.9|1105.9|1104.9|1106|1105|1105.9|1104.9|7
1597871400000|2020-08-19 21:10:00|||||||||6
1597871700000|2020-08-19 21:15:00|||||||||6
1597872000000|2020-08-19 21:20:00|||||||||6
1597872300000|2020-08-19 21:25:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|6
1597872600000|2020-08-19 21:30:00|||||||||6
1597872900000|2020-08-19 21:35:00|||||||||6
1597873200000|2020-08-19 21:40:00|||||||||6
1597873500000|2020-08-19 21:45:00|||||||||6
1597873800000|2020-08-19 21:50:00|||||||||6
1597874100000|2020-08-19 21:55:00|||||||||7
1597874400000|2020-08-19 22:00:00|1106.2|1104.2|1106|1104|1106.2|1104.2|1105.5|1103.5|0
1597874700000|2020-08-19 22:05:00|1106.1|1104.1|1106.1|1104.1|1106.1|1104.1|1105.7|1103.7|0
1597875000000|2020-08-19 22:10:00|1106|1104|1106.1|1104.1|1106.1|1104.1|1105.9|1103.9|0
1597875600000|2020-08-19 22:20:00|1106|1104|1106.1|1104.1|1106.1|1104.1|1106|1104|0
1597875900000|2020-08-19 22:25:00|1106|1104|1105.9|1103.9|1106|1104|1105.8|1103.8|0
1597876200000|2020-08-19 22:30:00|1106|1104|1106|1104|1106.1|1104.1|1105.8|1103.8|0
1597876500000|2020-08-19 22:35:00|1106.1|1104.1|1106.1|1104.1|1106.1|1104.1|1106.1|1104.1|0
1597876800000|2020-08-19 22:40:00|1106|1104|1105.9|1103.9|1106|1104|1105.8|1103.8|0
1597877100000|2020-08-19 22:45:00|1105.8|1103.8|1106|1104|1106|1104|1105.7|1103.7|0
1597877400000|2020-08-19 22:50:00|1105.9|1103.9|1105.9|1103.9|1106|1104|1105.8|1103.8|0
1597877700000|2020-08-19 22:55:00|1105.8|1103.8|1105.5|1103.5|1105.8|1103.8|1105.4|1103.4|0
1597878000000|2020-08-19 23:00:00|1105.6|1103.6|1105.4|1103.4|1105.7|1103.7|1105.4|1103.4|0
1597878300000|2020-08-19 23:05:00|1105.5|1103.5|1105.3|1103.3|1105.5|1103.5|1105.2|1103.2|0
1597878600000|2020-08-19 23:10:00|1105.2|1103.2|1105.1|1103.1|1105.2|1103.2|1104.9|1102.9|0
1597878900000|2020-08-19 23:15:00|1105|1103|1105.3|1103.3|1105.3|1103.3|1104.9|1102.9|0
1597879200000|2020-08-19 23:20:00|1105.4|1103.4|1105.3|1103.3|1105.5|1103.5|1105.3|1103.3|0
1597879500000|2020-08-19 23:25:00|1105|1103|1104.9|1102.9|1105.1|1103.1|1104.9|1102.9|0
1597879800000|2020-08-19 23:30:00|1104.8|1102.8|1104|1102|1104.9|1102.9|1103.7|1101.7|0
1597880100000|2020-08-19 23:35:00|1104.1|1102.1|1104|1102|1104.3|1102.3|1103.9|1101.9|0
1597880400000|2020-08-19 23:40:00|1104.1|1102.1|1104.1|1102.1|1104.2|1102.2|1103.8|1101.8|0
1597880700000|2020-08-19 23:45:00|1104|1102|1104.2|1102.2|1104.3|1102.3|1104|1102|0
1597881000000|2020-08-19 23:50:00|1104.1|1102.1|1103.9|1101.9|1104.1|1102.1|1103.3|1101.3|0
1597881300000|2020-08-19 23:55:00|1103.8|1101.8|1103.7|1101.7|1103.8|1101.8|1103.6|1101.6|0
1597881600000|2020-08-20 00:00:00|1103.8|1101.8|1105.4|1104.4|1106|1105|1103.7|1101.7|6
1597882200000|2020-08-20 00:10:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.3|1103.3|6
1597882500000|2020-08-20 00:15:00|1104.6|1103.6|1104.6|1103.6|1104.8|1103.8|1104.6|1103.6|4
1597883100000|2020-08-20 00:25:00|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|32
1597883400000|2020-08-20 00:30:00|1105.1|1104.1|1106|1105|1106|1105|1105.1|1104.1|4
1597883700000|2020-08-20 00:35:00|1106.2|1105.2|1105.8|1104.8|1106.2|1105.2|1105.8|1104.8|2
1597884000000|2020-08-20 00:40:00|1105.7|1104.7|1105.6|1104.6|1105.7|1104.7|1105.6|1104.6|2
1597884300000|2020-08-20 00:45:00|1105.3|1104.3|1104.8|1103.8|1105.3|1104.3|1104.6|1103.6|11
1597884600000|2020-08-20 00:50:00|1105.6|1104.6|1104.6|1103.6|1106.2|1105.2|1104.6|1103.6|9
1597884900000|2020-08-20 00:55:00|1104|1103|1104|1103|1104|1103|1104|1103|1
1597885200000|2020-08-20 01:00:00|1104.5|1103.5|1103.5|1102.5|1104.8|1103.8|1102.9|1101.9|19
1597885500000|2020-08-20 01:05:00|1103.6|1102.6|1103.6|1102.6|1104.2|1103.2|1103.5|1102.5|6
1597885800000|2020-08-20 01:10:00|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|2
1597886100000|2020-08-20 01:15:00|1102.9|1101.9|1102|1101|1103.3|1102.3|1099.8|1098.8|48
1597886400000|2020-08-20 01:20:00|1101|1100|1099.9|1098.9|1101.4|1100.4|1099.9|1098.9|34
1597886700000|2020-08-20 01:25:00|1099.2|1098.2|1099.3|1098.3|1100|1099|1098.3|1097.3|74
1597887000000|2020-08-20 01:30:00|1098.3|1097.3|1098.5|1097.5|1098.5|1097.5|1098|1097|10
1597887300000|2020-08-20 01:35:00|1098.1|1097.1|1098.3|1097.3|1098.3|1097.3|1097.8|1096.8|32
1597887600000|2020-08-20 01:40:00|1097.6|1096.6|1097.5|1096.5|1097.6|1096.6|1097.1|1096.1|12
1597887900000|2020-08-20 01:45:00|1096.7|1095.7|1097.1|1096.1|1097.2|1096.2|1096.7|1095.7|29
1597888200000|2020-08-20 01:50:00|1096.6|1095.6|1096.2|1095.2|1096.6|1095.6|1094.9|1093.9|115
1597888500000|2020-08-20 01:55:00|1095.5|1094.5|1097|1096|1097|1096|1095.5|1094.5|32
1597888800000|2020-08-20 02:00:00|1096.7|1095.7|1096.4|1095.4|1096.8|1095.8|1096.4|1095.4|4
1597889100000|2020-08-20 02:05:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|2
1597889400000|2020-08-20 02:10:00|1096.7|1095.7|1096.2|1095.2|1096.7|1095.7|1096.1|1095.1|8
1597889700000|2020-08-20 02:15:00|1095.6|1094.6|1097.2|1096.2|1097.2|1096.2|1094.9|1093.9|29
1597890000000|2020-08-20 02:20:00|1096|1095|1096.3|1095.3|1097.4|1096.4|1095.7|1094.7|77
1597890300000|2020-08-20 02:25:00|1096.2|1095.2|1095.1|1094.1|1097.2|1096.2|1095|1094|177
1597890600000|2020-08-20 02:30:00|1095|1094|1094.8|1093.8|1096.4|1095.4|1094.7|1093.7|155
1597890900000|2020-08-20 02:35:00|1094|1093|1092.3|1091.3|1094.8|1093.8|1092.1|1091.1|190
1597891200000|2020-08-20 02:40:00|1092|1091|1091.4|1090.4|1093|1092|1090.3|1089.3|130
1597891500000|2020-08-20 02:45:00|1091.8|1090.8|1091.2|1090.2|1092.3|1091.3|1091.2|1090.2|21
1597891800000|2020-08-20 02:50:00|1092.1|1091.1|1093.2|1092.2|1093.2|1092.2|1092.1|1091.1|2
1597892100000|2020-08-20 02:55:00|1093.4|1092.4|1094|1093|1094|1093|1093.4|1092.4|8
1597892400000|2020-08-20 03:00:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1597893300000|2020-08-20 03:15:00|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1
1597893600000|2020-08-20 03:20:00|1092.5|1091.5|1093.3|1092.3|1093.3|1092.3|1092.5|1091.5|5
1597893900000|2020-08-20 03:25:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|3
1597895100000|2020-08-20 03:45:00|1092.5|1091.5|1092.9|1091.9|1093|1092|1092.5|1091.5|8
1597895400000|2020-08-20 03:50:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|18
1597895700000|2020-08-20 03:55:00|1092.9|1091.9|1093.7|1092.7|1093.7|1092.7|1092.9|1091.9|23
1597896000000|2020-08-20 04:00:00|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|3
1597896300000|2020-08-20 04:05:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1597896600000|2020-08-20 04:10:00|1093.7|1092.7|1094|1093|1094|1093|1093.7|1092.7|20
1597897200000|2020-08-20 04:20:00|1093.9|1092.9|1093.7|1092.7|1093.9|1092.9|1093.7|1092.7|2
1597897500000|2020-08-20 04:25:00|1093.5|1092.5|1093.5|1092.5|1093.6|1092.6|1093.5|1092.5|4
1597897800000|2020-08-20 04:30:00|1094.1|1093.1|1093.3|1092.3|1094.1|1093.1|1093.3|1092.3|21
1597898100000|2020-08-20 04:35:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1
1597898400000|2020-08-20 04:40:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1
1597899000000|2020-08-20 04:50:00|1092.2|1091.2|1092|1091|1092.2|1091.2|1092|1091|3
1597899300000|2020-08-20 04:55:00|1091.9|1090.9|1091.5|1090.5|1091.9|1090.9|1091.5|1090.5|5
1597899600000|2020-08-20 05:00:00|1091.9|1090.9|1093.5|1092.5|1093.5|1092.5|1091.9|1090.9|7
1597900500000|2020-08-20 05:15:00|1094.1|1093.1|1094|1093|1094.1|1093.1|1094|1093|3
1597900800000|2020-08-20 05:20:00|||||||||1
1597901100000|2020-08-20 05:25:00|1092.9|1091.9|1092|1091|1092.9|1091.9|1092|1091|5
1597901400000|2020-08-20 05:30:00|1092.5|1091.5|1091.8|1090.8|1092.5|1091.5|1091.7|1090.7|9
1597901700000|2020-08-20 05:35:00|1092.2|1091.2|1091.8|1090.8|1092.2|1091.2|1091.8|1090.8|6
1597902000000|2020-08-20 05:40:00|1091.7|1090.7|1091.6|1090.6|1091.7|1090.7|1090.4|1089.4|42
1597902300000|2020-08-20 05:45:00|1092.5|1091.5|1092.9|1091.9|1092.9|1091.9|1092.5|1091.5|8
1597902900000|2020-08-20 05:55:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1
1597903200000|2020-08-20 06:00:00|1092.8|1091.8|1092.4|1091.4|1093.2|1092.2|1091.8|1090.8|103
1597903500000|2020-08-20 06:05:00|1094|1093|1094|1093|1094.4|1093.4|1093.7|1092.7|28
1597903800000|2020-08-20 06:10:00|1094.2|1093.2|1094.2|1093.2|1094.4|1093.4|1093.4|1092.4|58
1597904100000|2020-08-20 06:15:00|1094.1|1093.1|1094.4|1093.4|1094.4|1093.4|1093.8|1092.8|26
1597904400000|2020-08-20 06:20:00|1093.7|1092.7|1094.3|1093.3|1094.4|1093.4|1093.5|1092.5|66
1597904700000|2020-08-20 06:25:00|1094|1093|1093.9|1092.9|1094.5|1093.5|1093.7|1092.7|23
1597905000000|2020-08-20 06:30:00|1094.2|1093.2|1095|1094|1095.4|1094.4|1094|1093|102
1597905300000|2020-08-20 06:35:00|1094.5|1093.5|1094.4|1093.4|1095.5|1094.5|1094.4|1093.4|24
1597905600000|2020-08-20 06:40:00|1094.2|1093.2|1094.3|1093.3|1094.8|1093.8|1094.2|1093.2|23
1597905900000|2020-08-20 06:45:00|1094.5|1093.5|1094.3|1093.3|1094.5|1093.5|1093.4|1092.4|108
1597906200000|2020-08-20 06:50:00|1094.1|1093.1|1095.1|1094.1|1095.1|1094.1|1094.1|1093.1|81
1597906500000|2020-08-20 06:55:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1094.5|1093.5|34
1597906800000|2020-08-20 07:00:00|1094.9|1093.9|1094.2|1093.2|1095|1094|1093.4|1092.4|217
1597907100000|2020-08-20 07:05:00|1094.3|1093.3|1095.5|1094.5|1095.8|1094.8|1093.9|1092.9|156
1597907400000|2020-08-20 07:10:00|1095.4|1094.4|1094.5|1093.5|1095.5|1094.5|1094.4|1093.4|90
1597907700000|2020-08-20 07:15:00|1094.8|1093.8|1095.3|1094.3|1095.5|1094.5|1094.3|1093.3|161
1597908000000|2020-08-20 07:20:00|1095.4|1094.4|1097.1|1096.1|1097.2|1096.2|1094.9|1093.9|321
1597908300000|2020-08-20 07:25:00|1097.2|1096.2|1097.3|1096.3|1097.6|1096.6|1097.1|1096.1|115
1597908600000|2020-08-20 07:30:00|1097.5|1096.5|1098.3|1097.3|1098.4|1097.4|1097.3|1096.3|90
1597908900000|2020-08-20 07:35:00|1098.4|1097.4|1098.8|1097.8|1099.2|1098.2|1098.1|1097.1|99
1597909200000|2020-08-20 07:40:00|1098.9|1097.9|1098.3|1097.3|1099.1|1098.1|1098.2|1097.2|101
1597909500000|2020-08-20 07:45:00|1098.2|1097.2|1097.3|1096.3|1098.4|1097.4|1097.3|1096.3|139
1597909800000|2020-08-20 07:50:00|1097.2|1096.2|1097.7|1096.7|1097.7|1096.7|1096.9|1095.9|59
1597910100000|2020-08-20 07:55:00|1097.8|1096.8|1097.6|1096.6|1097.9|1096.9|1097.5|1096.5|23
1597910400000|2020-08-20 08:00:00|1097.5|1096.5|1097|1096|1097.5|1096.5|1096.6|1095.6|84
1597910700000|2020-08-20 08:05:00|1096.9|1095.9|1096.4|1095.4|1096.9|1095.9|1096.1|1095.1|89
1597911000000|2020-08-20 08:10:00|1096.3|1095.3|1094.9|1093.9|1096.5|1095.5|1094.9|1093.9|124
1597911300000|2020-08-20 08:15:00|1094.8|1093.8|1093.7|1092.7|1094.8|1093.8|1093.6|1092.6|187
1597911600000|2020-08-20 08:20:00|1093.8|1092.8|1092.9|1091.9|1093.9|1092.9|1092.6|1091.6|119
1597911900000|2020-08-20 08:25:00|1092.8|1091.8|1093|1092|1093.1|1092.1|1092.4|1091.4|100
1597912200000|2020-08-20 08:30:00|1093.1|1092.1|1092.1|1091.1|1093.1|1092.1|1091.8|1090.8|195
1597912500000|2020-08-20 08:35:00|1092|1091|1093.6|1092.6|1093.8|1092.8|1091.9|1090.9|74
1597912800000|2020-08-20 08:40:00|1093.5|1092.5|1093.6|1092.6|1093.9|1092.9|1093.3|1092.3|83
1597913100000|2020-08-20 08:45:00|1093.5|1092.5|1093.8|1092.8|1094.2|1093.2|1093.4|1092.4|169
1597913400000|2020-08-20 08:50:00|1093.7|1092.7|1094.7|1093.7|1094.8|1093.8|1093.4|1092.4|85
1597913700000|2020-08-20 08:55:00|1094.6|1093.6|1095.1|1094.1|1095.7|1094.7|1094.4|1093.4|73
1597914000000|2020-08-20 09:00:00|1095.2|1094.2|1095.1|1094.1|1095.5|1094.5|1095.1|1094.1|112
1597914300000|2020-08-20 09:05:00|1095.2|1094.2|1095.2|1094.2|1095.5|1094.5|1095|1094|95
1597914600000|2020-08-20 09:10:00|1095.3|1094.3|1095.3|1094.3|1095.7|1094.7|1095.2|1094.2|88
1597914900000|2020-08-20 09:15:00|1095.2|1094.2|1094.2|1093.2|1095.4|1094.4|1094.2|1093.2|197
1597915200000|2020-08-20 09:20:00|1093.9|1092.9|1093.7|1092.7|1094.3|1093.3|1093.7|1092.7|102
1597915500000|2020-08-20 09:25:00|1093.8|1092.8|1094.2|1093.2|1094.3|1093.3|1093.6|1092.6|74
1597915800000|2020-08-20 09:30:00|1094.3|1093.3|1094.2|1093.2|1094.4|1093.4|1094|1093|53
1597916100000|2020-08-20 09:35:00|1094.3|1093.3|1094.4|1093.4|1094.4|1093.4|1093.8|1092.8|127
1597916400000|2020-08-20 09:40:00|1094.5|1093.5|1095|1094|1095.1|1094.1|1094.4|1093.4|108
1597916700000|2020-08-20 09:45:00|1094.9|1093.9|1095.3|1094.3|1095.3|1094.3|1094.7|1093.7|167
1597917000000|2020-08-20 09:50:00|1095.4|1094.4|1094.8|1093.8|1095.4|1094.4|1094.8|1093.8|106
1597917300000|2020-08-20 09:55:00|1094.9|1093.9|1094.6|1093.6|1095|1094|1094.4|1093.4|97
1597917600000|2020-08-20 10:00:00|1094.7|1093.7|1094.8|1093.8|1095.2|1094.2|1094.4|1093.4|170
1597917900000|2020-08-20 10:05:00|1094.7|1093.7|1095.3|1094.3|1095.3|1094.3|1094.7|1093.7|41
1597918200000|2020-08-20 10:10:00|1095.2|1094.2|1095.4|1094.4|1095.4|1094.4|1095.1|1094.1|60
1597918500000|2020-08-20 10:15:00|1095.5|1094.5|1096.1|1095.1|1096.2|1095.2|1095.4|1094.4|141
1597918800000|2020-08-20 10:20:00|1096|1095|1096.3|1095.3|1096.5|1095.5|1095.7|1094.7|175
1597919100000|2020-08-20 10:25:00|1096.5|1095.5|1095.9|1094.9|1096.5|1095.5|1095.9|1094.9|137
1597919400000|2020-08-20 10:30:00|1096|1095|1096.5|1095.5|1096.6|1095.6|1095.9|1094.9|233
1597919700000|2020-08-20 10:35:00|1096.6|1095.6|1096.8|1095.8|1097.2|1096.2|1096.2|1095.2|330
1597920000000|2020-08-20 10:40:00|1096.9|1095.9|1094.6|1093.6|1096.9|1095.9|1094.6|1093.6|347
1597920300000|2020-08-20 10:45:00|1094.7|1093.7|1094.4|1093.4|1094.7|1093.7|1094|1093|215
1597920600000|2020-08-20 10:50:00|1094.6|1093.6|1095.7|1094.7|1095.7|1094.7|1094.3|1093.3|182
1597920900000|2020-08-20 10:55:00|1095.9|1094.9|1096|1095|1097|1096|1095.9|1094.9|198
1597921200000|2020-08-20 11:00:00|1096.3|1095.3|1095.2|1094.2|1096.5|1095.5|1095|1094|110
1597921500000|2020-08-20 11:05:00|1095.1|1094.1|1094.7|1093.7|1095.3|1094.3|1094.7|1093.7|35
1597921800000|2020-08-20 11:10:00|1094.8|1093.8|1095.3|1094.3|1095.6|1094.6|1094.8|1093.8|89
1597922100000|2020-08-20 11:15:00|1095.2|1094.2|1095|1094|1095.5|1094.5|1095|1094|52
1597922400000|2020-08-20 11:20:00|1094.9|1093.9|1095.4|1094.4|1095.5|1094.5|1094.9|1093.9|286
1597922700000|2020-08-20 11:25:00|1095.5|1094.5|1096|1095|1096|1095|1095.2|1094.2|228
1597923000000|2020-08-20 11:30:00|1096.1|1095.1|1096.7|1095.7|1097.2|1096.2|1096|1095|184
1597923300000|2020-08-20 11:35:00|1096.6|1095.6|1096.6|1095.6|1097.2|1096.2|1096.5|1095.5|334
1597923600000|2020-08-20 11:40:00|1096.8|1095.8|1096.4|1095.4|1096.8|1095.8|1096|1095|337
1597923900000|2020-08-20 11:45:00|1096.5|1095.5|1096|1095|1096.6|1095.6|1096|1095|167
1597924200000|2020-08-20 11:50:00|1095.8|1094.8|1094.4|1093.4|1095.8|1094.8|1094.2|1093.2|335
1597924500000|2020-08-20 11:55:00|1094.5|1093.5|1094.8|1093.8|1095|1094|1094.3|1093.3|122
1597924800000|2020-08-20 12:00:00|1094.7|1093.7|1094.1|1093.1|1095.1|1094.1|1093.9|1092.9|398
1597925100000|2020-08-20 12:05:00|1094.2|1093.2|1094.2|1093.2|1094.6|1093.6|1093.9|1092.9|344
1597925400000|2020-08-20 12:10:00|1094.3|1093.3|1094.3|1093.3|1095|1094|1094.2|1093.2|353
1597925700000|2020-08-20 12:15:00|1094.4|1093.4|1093.7|1092.7|1094.4|1093.4|1093.6|1092.6|390
1597926000000|2020-08-20 12:20:00|1093.6|1092.6|1093.9|1092.9|1094.3|1093.3|1093.4|1092.4|171
1597926300000|2020-08-20 12:25:00|1094.1|1093.1|1094.8|1093.8|1094.8|1093.8|1094|1093|199
1597926600000|2020-08-20 12:30:00|1094.6|1093.6|1093.6|1092.6|1094.7|1093.7|1093.6|1092.6|212
1597926900000|2020-08-20 12:35:00|1093.7|1092.7|1094.5|1093.5|1094.7|1093.7|1093.4|1092.4|578
1597927200000|2020-08-20 12:40:00|1094.4|1093.4|1094.1|1093.1|1094.5|1093.5|1094|1093|112
1597927500000|2020-08-20 12:45:00|1094|1093|1093.7|1092.7|1094.1|1093.1|1093.4|1092.4|135
1597927800000|2020-08-20 12:50:00|1093.8|1092.8|1092.4|1091.4|1093.9|1092.9|1092.3|1091.3|269
1597928100000|2020-08-20 12:55:00|1092.5|1091.5|1092.4|1091.4|1092.8|1091.8|1091.6|1090.6|310
1597928400000|2020-08-20 13:00:00|1092.5|1091.5|1092.1|1091.1|1092.6|1091.6|1091.9|1090.9|124
1597928700000|2020-08-20 13:05:00|1092|1091|1091.1|1090.1|1092|1091|1091|1090|342
1597929000000|2020-08-20 13:10:00|1091|1090|1090.1|1089.1|1091.5|1090.5|1090.1|1089.1|283
1597929300000|2020-08-20 13:15:00|1090.2|1089.2|1089.8|1088.8|1090.3|1089.3|1089.3|1088.3|327
1597929600000|2020-08-20 13:20:00|1089.9|1088.9|1089.6|1088.6|1090.3|1089.3|1088.6|1087.6|1140
1597929900000|2020-08-20 13:25:00|1089.7|1088.7|1089.1|1088.1|1090.1|1089.1|1088.8|1087.8|923
1597930200000|2020-08-20 13:30:00|1088.9|1088.4|1089.9|1089.4|1090|1089.5|1087|1086.5|6052
1597930500000|2020-08-20 13:35:00|1090|1089.5|1089|1088.5|1090.8|1090.3|1089|1088.5|2019
1597930800000|2020-08-20 13:40:00|1088.9|1088.4|1089.7|1089.2|1089.7|1089.2|1087.6|1087.1|2073
1597931100000|2020-08-20 13:45:00|1089.6|1089.1|1090.7|1090.2|1090.7|1090.2|1089.2|1088.7|1143
1597931400000|2020-08-20 13:50:00|1090.5|1090|1091.1|1090.6|1091.5|1091|1090.5|1090|1155
1597931700000|2020-08-20 13:55:00|1091|1090.5|1091|1090.5|1091.8|1091.3|1090.6|1090.1|1000
1597932000000|2020-08-20 14:00:00|1090.9|1090.4|1089.6|1089.1|1090.9|1090.4|1089.5|1089|1004
1597932300000|2020-08-20 14:05:00|1089.9|1089.4|1089.4|1088.9|1089.9|1089.4|1088.3|1087.8|1873
1597932600000|2020-08-20 14:10:00|1089.5|1089|1089.7|1089.2|1089.9|1089.4|1089|1088.5|721
1597932900000|2020-08-20 14:15:00|1089.8|1089.3|1090.4|1089.9|1090.6|1090.1|1089.8|1089.3|708
1597933200000|2020-08-20 14:20:00|1090.5|1090|1090.1|1089.6|1090.8|1090.3|1089.8|1089.3|756
1597933500000|2020-08-20 14:25:00|1090.2|1089.7|1090.3|1089.8|1090.8|1090.3|1090|1089.5|558
1597933800000|2020-08-20 14:30:00|1090.4|1089.9|1090.7|1090.2|1090.9|1090.4|1090.2|1089.7|640
1597934100000|2020-08-20 14:35:00|1090.8|1090.3|1089.8|1089.3|1091|1090.5|1089.8|1089.3|423
1597934400000|2020-08-20 14:40:00|1089.7|1089.2|1089.5|1089|1089.7|1089.2|1089.3|1088.8|614
1597934700000|2020-08-20 14:45:00|1089.4|1088.9|1091.3|1090.8|1091.3|1090.8|1089.4|1088.9|653
1597935000000|2020-08-20 14:50:00|1091.4|1090.9|1092|1091.5|1092.2|1091.7|1091.3|1090.8|682
1597935300000|2020-08-20 14:55:00|1091.9|1091.4|1091|1090.5|1092.4|1091.9|1091|1090.5|427
1597935600000|2020-08-20 15:00:00|1090.9|1090.4|1091.1|1090.6|1091.1|1090.6|1090.3|1089.8|356
1597935900000|2020-08-20 15:05:00|1091|1090.5|1089.4|1088.9|1091|1090.5|1089.3|1088.8|657
1597936200000|2020-08-20 15:10:00|1089.5|1089|1090.6|1090.1|1090.8|1090.3|1089.5|1089|256
1597936500000|2020-08-20 15:15:00|1090.8|1090.3|1091.2|1090.7|1091.3|1090.8|1090.7|1090.2|370
1597936800000|2020-08-20 15:20:00|1091.3|1090.8|1092.4|1091.9|1092.4|1091.9|1091.2|1090.7|595
1597937100000|2020-08-20 15:25:00|1092.5|1092|1092.5|1092|1092.9|1092.4|1092.3|1091.8|470
1597937400000|2020-08-20 15:30:00|1092.4|1091.9|1093|1092.5|1093.1|1092.6|1092.2|1091.7|678
1597937700000|2020-08-20 15:35:00|1093.1|1092.6|1093.9|1093.4|1094|1093.5|1093|1092.5|692
1597938000000|2020-08-20 15:40:00|1094|1093.5|1094.6|1094.1|1094.6|1094.1|1093.7|1093.2|567
1597938300000|2020-08-20 15:45:00|1094.7|1094.2|1094.9|1094.4|1095.1|1094.6|1094.4|1093.9|793
1597938600000|2020-08-20 15:50:00|1094.8|1094.3|1095.8|1095.3|1095.8|1095.3|1094.8|1094.3|589
1597938900000|2020-08-20 15:55:00|1095.9|1095.4|1095.6|1095.1|1096.1|1095.6|1095.6|1095.1|499
1597939200000|2020-08-20 16:00:00|1095.7|1095.2|1096|1095.5|1096.1|1095.6|1095.6|1095.1|679
1597939500000|2020-08-20 16:05:00|1096.1|1095.6|1096.8|1096.3|1096.9|1096.4|1096.1|1095.6|741
1597939800000|2020-08-20 16:10:00|1096.9|1096.4|1097.6|1097.1|1097.7|1097.2|1096.9|1096.4|970
1597940100000|2020-08-20 16:15:00|1097.7|1097.2|1097.3|1096.8|1097.8|1097.3|1097.2|1096.7|508
1597940400000|2020-08-20 16:20:00|1097.4|1096.9|1097.4|1096.9|1097.6|1097.1|1097.2|1096.7|212
1597940700000|2020-08-20 16:25:00|1097.5|1097|1096.9|1096.4|1097.6|1097.1|1096.9|1096.4|310
1597941000000|2020-08-20 16:30:00|1096.8|1096.3|1096.8|1096.3|1097.1|1096.6|1096.6|1096.1|462
1597941300000|2020-08-20 16:35:00|1096.9|1096.4|1097.4|1096.9|1097.4|1096.9|1096.8|1096.3|483
1597941600000|2020-08-20 16:40:00|1097.3|1096.8|1097.1|1096.6|1097.6|1097.1|1097.1|1096.6|281
1597941900000|2020-08-20 16:45:00|1097.2|1096.7|1097.2|1096.7|1097.6|1097.1|1097|1096.5|165
1597942200000|2020-08-20 16:50:00|1097.1|1096.6|1097.9|1097.4|1097.9|1097.4|1097.1|1096.6|171
1597942500000|2020-08-20 16:55:00|1098|1097.5|1097.7|1097.2|1098.4|1097.9|1097.2|1096.7|280
1597942800000|2020-08-20 17:00:00|1097.8|1097.3|1098.9|1098.4|1099|1098.5|1097.8|1097.3|644
1597943100000|2020-08-20 17:05:00|1098.8|1098.3|1098.2|1097.7|1099|1098.5|1098.1|1097.6|685
1597943400000|2020-08-20 17:10:00|1098.1|1097.6|1098.6|1098.1|1098.7|1098.2|1098.1|1097.6|266
1597943700000|2020-08-20 17:15:00|1098.5|1098|1098.9|1098.4|1099|1098.5|1098.5|1098|286
1597944000000|2020-08-20 17:20:00|1099|1098.5|1098.7|1098.2|1099|1098.5|1098.5|1098|237
1597944300000|2020-08-20 17:25:00|1098.6|1098.1|1098.1|1097.6|1098.7|1098.2|1098.1|1097.6|277
1597944600000|2020-08-20 17:30:00|1098.2|1097.7|1098.6|1098.1|1098.6|1098.1|1098.1|1097.6|307
1597944900000|2020-08-20 17:35:00|1098.7|1098.2|1098.8|1098.3|1098.8|1098.3|1098.4|1097.9|358
1597945200000|2020-08-20 17:40:00|1098.9|1098.4|1099.9|1099.4|1099.9|1099.4|1098.9|1098.4|723
1597945500000|2020-08-20 17:45:00|1099.8|1099.3|1099.1|1098.6|1100|1099.5|1098.7|1098.2|430
1597945800000|2020-08-20 17:50:00|1099|1098.5|1098.5|1098|1099.2|1098.7|1098.3|1097.8|203
1597946100000|2020-08-20 17:55:00|1098.6|1098.1|1098.4|1097.9|1098.8|1098.3|1098.3|1097.8|153
1597946400000|2020-08-20 18:00:00|1098.5|1098|1098.6|1098.1|1099|1098.5|1098.4|1097.9|224
1597946700000|2020-08-20 18:05:00|1098.5|1098|1098.8|1098.3|1098.8|1098.3|1098.5|1098|298
1597947000000|2020-08-20 18:10:00|1098.9|1098.4|1099.6|1099.1|1099.8|1099.3|1098.6|1098.1|585
1597947300000|2020-08-20 18:15:00|1099.7|1099.2|1099.5|1099|1100.2|1099.7|1099.5|1099|514
1597947600000|2020-08-20 18:20:00|1099.6|1099.1|1100|1099.5|1100.6|1100.1|1099.5|1099|575
1597947900000|2020-08-20 18:25:00|1099.8|1099.3|1100.6|1100.1|1100.9|1100.4|1099.8|1099.3|306
1597948200000|2020-08-20 18:30:00|1100.5|1100|1100.5|1100|1100.9|1100.4|1100.4|1099.9|337
1597948500000|2020-08-20 18:35:00|1100.6|1100.1|1100.1|1099.6|1101|1100.5|1100.1|1099.6|189
1597948800000|2020-08-20 18:40:00|1100|1099.5|1099.8|1099.3|1100.2|1099.7|1099.6|1099.1|442
1597949100000|2020-08-20 18:45:00|1099.9|1099.4|1101.4|1100.9|1101.8|1101.3|1099.9|1099.4|818
1597949400000|2020-08-20 18:50:00|1101.5|1101|1101.5|1101|1101.6|1101.1|1101.1|1100.6|321
1597949700000|2020-08-20 18:55:00|1101.6|1101.1|1101.3|1100.8|1101.6|1101.1|1101.3|1100.8|219
1597950000000|2020-08-20 19:00:00|1101.6|1101.1|1102.7|1102.2|1102.9|1102.4|1101.5|1101|625
1597950300000|2020-08-20 19:05:00|1102.8|1102.3|1103.2|1102.7|1103.2|1102.7|1102.5|1102|550
1597950600000|2020-08-20 19:10:00|1103.3|1102.8|1102.9|1102.4|1103.3|1102.8|1102.1|1101.6|285
1597950900000|2020-08-20 19:15:00|1103|1102.5|1102.5|1102|1103.2|1102.7|1102.5|1102|296
1597951200000|2020-08-20 19:20:00|1102.6|1102.1|1102.4|1101.9|1102.6|1102.1|1101.9|1101.4|650
1597951500000|2020-08-20 19:25:00|1102.5|1102|1102.1|1101.6|1102.6|1102.1|1101.5|1101|324
1597951800000|2020-08-20 19:30:00|1102|1101.5|1102.1|1101.6|1102.7|1102.2|1101.7|1101.2|640
1597952100000|2020-08-20 19:35:00|1102|1101.5|1102|1101.5|1102.5|1102|1101.8|1101.3|363
1597952400000|2020-08-20 19:40:00|1101.9|1101.4|1103.7|1103.2|1103.7|1103.2|1101.9|1101.4|847
1597952700000|2020-08-20 19:45:00|1103.8|1103.3|1103.1|1102.6|1103.9|1103.4|1103.1|1102.6|894
1597953000000|2020-08-20 19:50:00|1103|1102.5|1103|1102.5|1103.4|1102.9|1102.7|1102.2|869
1597953300000|2020-08-20 19:55:00|1103.1|1102.6|1103.7|1103.2|1104|1103.5|1102.8|1102.3|3817
1597953600000|2020-08-20 20:00:00|1103.9|1102.9|1103.6|1102.6|1104.1|1103.1|1103.3|1102.3|451
1597953900000|2020-08-20 20:05:00|1103.7|1102.7|1103.5|1102.5|1103.7|1102.7|1103.3|1102.3|67
1597954200000|2020-08-20 20:10:00|1103.3|1102.3|1103.5|1102.5|1103.6|1102.6|1103.1|1102.1|40
1597954500000|2020-08-20 20:15:00|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|11
1597954800000|2020-08-20 20:20:00|||||||||2
1597955100000|2020-08-20 20:25:00|1103.9|1102.9|1105|1104|1105.2|1104.2|1103.9|1102.9|132
1597955400000|2020-08-20 20:30:00|1104.4|1103.4|1104.8|1103.8|1104.9|1103.9|1104.4|1103.4|43
1597955700000|2020-08-20 20:35:00|1105|1104|1105|1104|1105.1|1104.1|1104.8|1103.8|95
1597956900000|2020-08-20 20:55:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|34
1597960800000|2020-08-20 22:00:00|1105.5|1103.5|1105.9|1103.9|1106.2|1104.2|1105.5|1103.5|0
1597961100000|2020-08-20 22:05:00|1106|1104|1106|1104|1106|1104|1105.9|1103.9|0
1597961400000|2020-08-20 22:10:00|1106.1|1104.1|1106.4|1104.4|1106.4|1104.4|1106|1104|0
1597961700000|2020-08-20 22:15:00|1106.3|1104.3|1106.4|1104.4|1106.7|1104.7|1106.3|1104.3|0
1597962000000|2020-08-20 22:20:00|1106.5|1104.5|1106.7|1104.7|1106.8|1104.8|1106.5|1104.5|0
1597962300000|2020-08-20 22:25:00|1106.8|1104.8|1106.6|1104.6|1106.8|1104.8|1106.6|1104.6|0
1597962600000|2020-08-20 22:30:00|1106.7|1104.7|1107|1105|1107.2|1105.2|1106.7|1104.7|0
1597962900000|2020-08-20 22:35:00|1106.9|1104.9|1106.8|1104.8|1107|1105|1106.7|1104.7|0
1597963200000|2020-08-20 22:40:00|1107|1105|1107|1105|1107.1|1105.1|1107|1105|0
1597963500000|2020-08-20 22:45:00|1106.9|1104.9|1106.8|1104.8|1106.9|1104.9|1106.8|1104.8|0
1597963800000|2020-08-20 22:50:00|1106.7|1104.7|1106.7|1104.7|1106.8|1104.8|1106.6|1104.6|0
1597964100000|2020-08-20 22:55:00|1106.6|1104.6|1106.7|1104.7|1106.8|1104.8|1106.6|1104.6|0
1597964400000|2020-08-20 23:00:00|1106.8|1104.8|1106.7|1104.7|1106.8|1104.8|1106.6|1104.6|0
1597964700000|2020-08-20 23:05:00|1106.6|1104.6|1106.7|1104.7|1106.8|1104.8|1106.6|1104.6|0
1597965000000|2020-08-20 23:10:00|1106.8|1104.8|1106.6|1104.6|1106.8|1104.8|1106.5|1104.5|0
1597965300000|2020-08-20 23:15:00|1106.5|1104.5|1106.9|1104.9|1106.9|1104.9|1106.4|1104.4|0
1597965600000|2020-08-20 23:20:00|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1106.7|1104.7|0
1597965900000|2020-08-20 23:25:00|1106.9|1104.9|1107|1105|1107.1|1105.1|1106.8|1104.8|0
1597966200000|2020-08-20 23:30:00|1106.9|1104.9|1106.8|1104.8|1107|1105|1106.8|1104.8|0
1597966500000|2020-08-20 23:35:00|1106.9|1104.9|1106.9|1104.9|1106.9|1104.9|1106.8|1104.8|0
1597966800000|2020-08-20 23:40:00|1107|1105|1107.1|1105.1|1107.1|1105.1|1106.8|1104.8|0
1597967100000|2020-08-20 23:45:00|1107.2|1105.2|1107.2|1105.2|1107.2|1105.2|1106.9|1104.9|0
1597967400000|2020-08-20 23:50:00|1107.1|1105.1|1107.7|1105.7|1107.7|1105.7|1107.1|1105.1|0
1597967700000|2020-08-20 23:55:00|1107.6|1105.6|1107.6|1105.6|1107.7|1105.7|1107.6|1105.6|0
1597968000000|2020-08-21 00:00:00|1107.7|1105.7|1106.7|1105.7|1107.7|1105.8|1106.7|1105.7|1
1597968900000|2020-08-21 00:15:00|1109.7|1108.7|1108.8|1107.8|1109.7|1108.7|1108.8|1107.8|143
1597969200000|2020-08-21 00:20:00|1108.7|1107.7|1108|1107|1108.7|1107.7|1108|1107|22
1597969500000|2020-08-21 00:25:00|1108.4|1107.4|1108.2|1107.2|1108.7|1107.7|1108.2|1107.2|27
1597969800000|2020-08-21 00:30:00|1108|1107|1106.6|1105.6|1108|1107|1106.6|1105.6|34
1597970100000|2020-08-21 00:35:00|1106.5|1105.5|1106.5|1105.5|1106.6|1105.6|1106.3|1105.3|13
1597970400000|2020-08-21 00:40:00|1105.5|1104.5|1105.3|1104.3|1105.5|1104.5|1105.3|1104.3|4
1597970700000|2020-08-21 00:45:00|1105.5|1104.5|1105.3|1104.3|1106.3|1105.3|1105.3|1104.3|61
1597971000000|2020-08-21 00:50:00|1105.5|1104.5|1105.9|1104.9|1105.9|1104.9|1105.5|1104.5|4
1597971300000|2020-08-21 00:55:00|1106.2|1105.2|1107.2|1106.2|1107.5|1106.5|1106.2|1105.2|14
1597971600000|2020-08-21 01:00:00|1107.6|1106.6|1106.9|1105.9|1107.7|1106.7|1106.8|1105.8|22
1597971900000|2020-08-21 01:05:00|1107.2|1106.2|1108.2|1107.2|1108.5|1107.5|1107.2|1106.2|23
1597972200000|2020-08-21 01:10:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1597972500000|2020-08-21 01:15:00|1105.7|1104.7|1106.5|1105.5|1107.5|1106.5|1105.7|1104.7|21
1597972800000|2020-08-21 01:20:00|1106.4|1105.4|1105.5|1104.5|1106.9|1105.9|1105.5|1104.5|4
1597973100000|2020-08-21 01:25:00|1104.6|1103.6|1105|1104|1105|1104|1104.6|1103.6|4
1597973400000|2020-08-21 01:30:00|1105.4|1104.4|1105.1|1104.1|1105.6|1104.6|1104|1103|41
1597973700000|2020-08-21 01:35:00|1104.7|1103.7|1105.9|1104.9|1105.9|1104.9|1104.2|1103.2|13
1597974000000|2020-08-21 01:40:00|1105.5|1104.5|1107.1|1106.1|1107.8|1106.8|1105.5|1104.5|36
1597974300000|2020-08-21 01:45:00|1106.9|1105.9|1105.8|1104.8|1107.7|1106.7|1105.6|1104.6|58
1597974600000|2020-08-21 01:50:00|1104.9|1103.9|1106.6|1105.6|1106.6|1105.6|1104.5|1103.5|11
1597974900000|2020-08-21 01:55:00|1106.7|1105.7|1105.7|1104.7|1106.7|1105.7|1105.6|1104.6|19
1597975200000|2020-08-21 02:00:00|1106.2|1105.2|1107|1106|1107|1106|1104.9|1103.9|19
1597975800000|2020-08-21 02:10:00|1105.8|1104.8|1105.3|1104.3|1105.8|1104.8|1105.3|1104.3|4
1597976100000|2020-08-21 02:15:00|1105.2|1104.2|1104.9|1103.9|1105.5|1104.5|1104.3|1103.3|13
1597976400000|2020-08-21 02:20:00|1104.7|1103.7|1105.5|1104.5|1105.5|1104.5|1104.7|1103.7|7
1597976700000|2020-08-21 02:25:00|1104.9|1103.9|1105.6|1104.6|1105.6|1104.6|1104.9|1103.9|5
1597977000000|2020-08-21 02:30:00|1106.2|1105.2|1106.5|1105.5|1106.5|1105.5|1106.1|1105.1|7
1597977300000|2020-08-21 02:35:00|1106.7|1105.7|1106|1105|1106.7|1105.7|1105.9|1104.9|10
1597977600000|2020-08-21 02:40:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1
1597977900000|2020-08-21 02:45:00|1105.8|1104.8|1106.7|1105.7|1106.7|1105.7|1105.8|1104.8|8
1597978200000|2020-08-21 02:50:00|1106.8|1105.8|1107.8|1106.8|1107.8|1106.8|1106.8|1105.8|10
1597978500000|2020-08-21 02:55:00|1108.3|1107.3|1108.5|1107.5|1109.1|1108.1|1108.2|1107.2|34
1597978800000|2020-08-21 03:00:00|1108.3|1107.3|1108.5|1107.5|1108.5|1107.5|1108.3|1107.3|11
1597979100000|2020-08-21 03:05:00|1109.1|1108.1|1109.3|1108.3|1109.3|1108.3|1109.1|1108.1|4
1597979400000|2020-08-21 03:10:00|1109.7|1108.7|1109.2|1108.2|1109.7|1108.7|1108.8|1107.8|15
1597979700000|2020-08-21 03:15:00|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|3
1597980000000|2020-08-21 03:20:00|1110.1|1109.1|1111.7|1110.7|1111.9|1110.9|1110.1|1109.1|88
1597980300000|2020-08-21 03:25:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.7|1110.7|13
1597980600000|2020-08-21 03:30:00|1112.2|1111.2|1112.6|1111.6|1112.6|1111.6|1112.2|1111.2|5
1597980900000|2020-08-21 03:35:00|1112.1|1111.1|1111.7|1110.7|1112.5|1111.5|1111.7|1110.7|15
1597981200000|2020-08-21 03:40:00|1111.6|1110.6|1111.7|1110.7|1111.7|1110.7|1111.1|1110.1|21
1597981500000|2020-08-21 03:45:00|1111.6|1110.6|1110.9|1109.9|1111.6|1110.6|1110.7|1109.7|7
1597981800000|2020-08-21 03:50:00|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110|1109|15
1597982100000|2020-08-21 03:55:00|1110.4|1109.4|1110.9|1109.9|1111|1110|1110.4|1109.4|11
1597982400000|2020-08-21 04:00:00|1111.8|1110.8|1112.2|1111.2|1112.2|1111.2|1111.8|1110.8|9
1597982700000|2020-08-21 04:05:00|1112.4|1111.4|1112.5|1111.5|1112.5|1111.5|1112.3|1111.3|5
1597983000000|2020-08-21 04:10:00|1111.8|1110.8|1111.6|1110.6|1111.8|1110.8|1111.4|1110.4|5
1597983300000|2020-08-21 04:15:00|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|3
1597983600000|2020-08-21 04:20:00|1111.5|1110.5|1111.7|1110.7|1112|1111|1111.5|1110.5|10
1597983900000|2020-08-21 04:25:00|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|5
1597984200000|2020-08-21 04:30:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|3
1597984500000|2020-08-21 04:35:00|1111.7|1110.7|1111.8|1110.8|1111.8|1110.8|1111.7|1110.7|4
1597984800000|2020-08-21 04:40:00|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|3
1597985400000|2020-08-21 04:50:00|1112|1111|1111.5|1110.5|1112.1|1111.1|1111.5|1110.5|6
1597985700000|2020-08-21 04:55:00|1111.6|1110.6|1111.8|1110.8|1111.8|1110.8|1111.6|1110.6|14
1597986000000|2020-08-21 05:00:00|1112.2|1111.2|1111.8|1110.8|1112.4|1111.4|1111.8|1110.8|36
1597986300000|2020-08-21 05:05:00|1112.8|1111.8|1112.8|1111.8|1113|1112|1112.8|1111.8|16
1597986600000|2020-08-21 05:10:00|1112.5|1111.5|1111.8|1110.8|1112.9|1111.9|1111.8|1110.8|28
1597986900000|2020-08-21 05:15:00|1111.6|1110.6|1111.9|1110.9|1112|1111|1111.6|1110.6|13
1597987200000|2020-08-21 05:20:00|1111.8|1110.8|1111.6|1110.6|1111.8|1110.8|1111.5|1110.5|12
1597987500000|2020-08-21 05:25:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|7
1597987800000|2020-08-21 05:30:00|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|5
1597988100000|2020-08-21 05:35:00|1111.2|1110.2|1110.6|1109.6|1111.2|1110.2|1110.6|1109.6|8
1597988400000|2020-08-21 05:40:00|1110.5|1109.5|1109.6|1108.6|1110.5|1109.5|1109.5|1108.5|45
1597988700000|2020-08-21 05:45:00|1109.7|1108.7|1109.4|1108.4|1109.9|1108.9|1109.4|1108.4|4
1597989000000|2020-08-21 05:50:00|1110.3|1109.3|1109.9|1108.9|1110.3|1109.3|1109.9|1108.9|8
1597989300000|2020-08-21 05:55:00|1109.8|1108.8|1109.3|1108.3|1110.1|1109.1|1109.3|1108.3|13
1597989600000|2020-08-21 06:00:00|1109.1|1108.1|1108.4|1107.4|1109.1|1108.1|1107.7|1106.7|67
1597989900000|2020-08-21 06:05:00|1108.7|1107.7|1107.7|1106.7|1109|1108|1107.7|1106.7|43
1597990200000|2020-08-21 06:10:00|1108|1107|1108.4|1107.4|1108.6|1107.6|1108|1107|35
1597990500000|2020-08-21 06:15:00|1108.2|1107.2|1109|1108|1109|1108|1107.9|1106.9|66
1597990800000|2020-08-21 06:20:00|1109.1|1108.1|1108.7|1107.7|1109.2|1108.2|1108.4|1107.4|34
1597991100000|2020-08-21 06:25:00|1108.5|1107.5|1107.2|1106.2|1108.6|1107.6|1106.8|1105.8|38
1597991400000|2020-08-21 06:30:00|1107|1106|1106.8|1105.8|1107|1106|1106.4|1105.4|16
1597991700000|2020-08-21 06:35:00|1106.9|1105.9|1108.4|1107.4|1108.4|1107.4|1106.9|1105.9|26
1597992000000|2020-08-21 06:40:00|1108|1107|1108.3|1107.3|1108.4|1107.4|1107.8|1106.8|44
1597992300000|2020-08-21 06:45:00|1108.4|1107.4|1109.2|1108.2|1109.2|1108.2|1108.1|1107.1|20
1597992600000|2020-08-21 06:50:00|1109.4|1108.4|1109|1108|1109.4|1108.4|1108.8|1107.8|17
1597992900000|2020-08-21 06:55:00|1108.9|1107.9|1109|1108|1109.3|1108.3|1108.7|1107.7|22
1597993200000|2020-08-21 07:00:00|1109.1|1108.1|1109|1108|1109.4|1108.4|1108.7|1107.7|87
1597993500000|2020-08-21 07:05:00|1108.9|1107.9|1109|1108|1110|1109|1108.9|1107.9|66
1597993800000|2020-08-21 07:10:00|1108.9|1107.9|1108.2|1107.2|1109|1108|1107.8|1106.8|240
1597994100000|2020-08-21 07:15:00|1107.7|1106.7|1106.7|1105.7|1107.8|1106.8|1106.4|1105.4|817
1597994400000|2020-08-21 07:20:00|1106.6|1105.6|1106.7|1105.7|1106.9|1105.9|1105.3|1104.3|449
1597994700000|2020-08-21 07:25:00|1106.9|1105.9|1107.4|1106.4|1107.5|1106.5|1106.6|1105.6|164
1597995000000|2020-08-21 07:30:00|1107.5|1106.5|1107.2|1106.2|1108.2|1107.2|1107.2|1106.2|115
1597995300000|2020-08-21 07:35:00|1107.1|1106.1|1107.9|1106.9|1108.3|1107.3|1107|1106|90
1597995600000|2020-08-21 07:40:00|1108|1107|1107.3|1106.3|1108.3|1107.3|1107|1106|70
1597995900000|2020-08-21 07:45:00|1107|1106|1108|1107|1108.2|1107.2|1107|1106|108
1597996200000|2020-08-21 07:50:00|1108.1|1107.1|1109.1|1108.1|1109.2|1108.2|1108.1|1107.1|575
1597996500000|2020-08-21 07:55:00|1109.2|1108.2|1109.6|1108.6|1110|1109|1109.1|1108.1|373
1597996800000|2020-08-21 08:00:00|1109.5|1108.5|1107.9|1106.9|1109.5|1108.5|1107.9|1106.9|250
1597997100000|2020-08-21 08:05:00|1108|1107|1107|1106|1108.5|1107.5|1107|1106|112
1597997400000|2020-08-21 08:10:00|1107.1|1106.1|1106.6|1105.6|1107.6|1106.6|1106.4|1105.4|170
1597997700000|2020-08-21 08:15:00|1106.7|1105.7|1106.9|1105.9|1107.4|1106.4|1106.6|1105.6|98
1597998000000|2020-08-21 08:20:00|1106.8|1105.8|1105.9|1104.9|1106.8|1105.8|1105.8|1104.8|180
1597998300000|2020-08-21 08:25:00|1105.8|1104.8|1105.4|1104.4|1106.2|1105.2|1105.1|1104.1|311
1597998600000|2020-08-21 08:30:00|1105.3|1104.3|1105|1104|1105.8|1104.8|1104.3|1103.3|308
1597998900000|2020-08-21 08:35:00|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.5|1103.5|174
1597999200000|2020-08-21 08:40:00|1104.8|1103.8|1104.4|1103.4|1104.8|1103.8|1104|1103|224
1597999500000|2020-08-21 08:45:00|1104.3|1103.3|1104.7|1103.7|1105.4|1104.4|1104.2|1103.2|197
1597999800000|2020-08-21 08:50:00|1104.8|1103.8|1104.9|1103.9|1104.9|1103.9|1104.3|1103.3|171
1598000100000|2020-08-21 08:55:00|1104.7|1103.7|1105.2|1104.2|1105.4|1104.4|1104.7|1103.7|69
1598000400000|2020-08-21 09:00:00|1105|1104|1105.4|1104.4|1105.4|1104.4|1104.6|1103.6|69
1598000700000|2020-08-21 09:05:00|1105.5|1104.5|1105.9|1104.9|1105.9|1104.9|1105.5|1104.5|111
1598001000000|2020-08-21 09:10:00|1106.1|1105.1|1105.6|1104.6|1106.1|1105.1|1105.6|1104.6|87
1598001300000|2020-08-21 09:15:00|1105.7|1104.7|1106|1105|1106|1105|1105.4|1104.4|71
1598001600000|2020-08-21 09:20:00|1105.9|1104.9|1106|1105|1106.2|1105.2|1105.8|1104.8|79
1598001900000|2020-08-21 09:25:00|1106.1|1105.1|1106.3|1105.3|1106.7|1105.7|1106.1|1105.1|94
1598002200000|2020-08-21 09:30:00|1106.4|1105.4|1105.9|1104.9|1106.5|1105.5|1105.9|1104.9|42
1598002500000|2020-08-21 09:35:00|1106|1105|1106.2|1105.2|1106.3|1105.3|1105.8|1104.8|118
1598002800000|2020-08-21 09:40:00|1106.3|1105.3|1106.1|1105.1|1106.8|1105.8|1105.9|1104.9|131
1598003100000|2020-08-21 09:45:00|1106|1105|1107.3|1106.3|1107.3|1106.3|1106|1105|126
1598003400000|2020-08-21 09:50:00|1107.1|1106.1|1106.2|1105.2|1107.2|1106.2|1106.2|1105.2|87
1598003700000|2020-08-21 09:55:00|1106.4|1105.4|1106.4|1105.4|1106.5|1105.5|1106.2|1105.2|48
1598004000000|2020-08-21 10:00:00|1106.2|1105.2|1106.5|1105.5|1106.7|1105.7|1106|1105|82
1598004300000|2020-08-21 10:05:00|1106.4|1105.4|1105.6|1104.6|1106.5|1105.5|1105.6|1104.6|52
1598004600000|2020-08-21 10:10:00|1105.7|1104.7|1105.8|1104.8|1105.9|1104.9|1105.2|1104.2|98
1598004900000|2020-08-21 10:15:00|1105.9|1104.9|1104.7|1103.7|1105.9|1104.9|1104.7|1103.7|170
1598005200000|2020-08-21 10:20:00|1104.9|1103.9|1104.3|1103.3|1104.9|1103.9|1104.2|1103.2|101
1598005500000|2020-08-21 10:25:00|1104.2|1103.2|1103.9|1102.9|1104.3|1103.3|1103.6|1102.6|288
1598005800000|2020-08-21 10:30:00|1104|1103|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|200
1598006100000|2020-08-21 10:35:00|1103.7|1102.7|1103.5|1102.5|1103.8|1102.8|1103.3|1102.3|131
1598006400000|2020-08-21 10:40:00|1103.4|1102.4|1103.2|1102.2|1103.5|1102.5|1103|1102|234
1598006700000|2020-08-21 10:45:00|1103.4|1102.4|1103.7|1102.7|1104.1|1103.1|1103.4|1102.4|83
1598007000000|2020-08-21 10:50:00|1103.5|1102.5|1103.6|1102.6|1103.9|1102.9|1103.3|1102.3|76
1598007300000|2020-08-21 10:55:00|1103.7|1102.7|1103.9|1102.9|1104|1103|1103.5|1102.5|150
1598007600000|2020-08-21 11:00:00|1103.8|1102.8|1103.8|1102.8|1103.9|1102.9|1103.5|1102.5|155
1598007900000|2020-08-21 11:05:00|1104|1103|1103.8|1102.8|1104|1103|1103.7|1102.7|57
1598008200000|2020-08-21 11:10:00|1103.7|1102.7|1104.4|1103.4|1104.4|1103.4|1103.6|1102.6|104
1598008500000|2020-08-21 11:15:00|1104.5|1103.5|1104.2|1103.2|1104.5|1103.5|1103.9|1102.9|48
1598008800000|2020-08-21 11:20:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1103.9|1102.9|35
1598009100000|2020-08-21 11:25:00|1104.5|1103.5|1104.1|1103.1|1104.5|1103.5|1104.1|1103.1|36
1598009400000|2020-08-21 11:30:00|1103.9|1102.9|1103.8|1102.8|1104.3|1103.3|1103.8|1102.8|34
1598009700000|2020-08-21 11:35:00|1103.7|1102.7|1102.3|1101.3|1103.7|1102.7|1101.9|1100.9|192
1598010000000|2020-08-21 11:40:00|1102.2|1101.2|1102.3|1101.3|1102.4|1101.4|1101.6|1100.6|155
1598010300000|2020-08-21 11:45:00|1102.2|1101.2|1100.9|1099.9|1102.2|1101.2|1100.7|1099.7|298
1598010600000|2020-08-21 11:50:00|1100.7|1099.7|1100.7|1099.7|1100.9|1099.9|1100.2|1099.2|201
1598010900000|2020-08-21 11:55:00|1100.5|1099.5|1099.3|1098.3|1100.7|1099.7|1099.1|1098.1|219
1598011200000|2020-08-21 12:00:00|1099.4|1098.4|1098.2|1097.2|1099.6|1098.6|1098.1|1097.1|427
1598011500000|2020-08-21 12:05:00|1098.3|1097.3|1098.1|1097.1|1098.5|1097.5|1097.9|1096.9|140
1598011800000|2020-08-21 12:10:00|1097.8|1096.8|1097.7|1096.7|1098|1097|1097.3|1096.3|241
1598012100000|2020-08-21 12:15:00|1097.6|1096.6|1098.3|1097.3|1098.6|1097.6|1097.5|1096.5|125
1598012400000|2020-08-21 12:20:00|1098.2|1097.2|1098.5|1097.5|1098.7|1097.7|1097.9|1096.9|104
1598012700000|2020-08-21 12:25:00|1098.3|1097.3|1099.2|1098.2|1099.2|1098.2|1098.3|1097.3|88
1598013000000|2020-08-21 12:30:00|1099.3|1098.3|1099.5|1098.5|1099.9|1098.9|1099.1|1098.1|85
1598013300000|2020-08-21 12:35:00|1099.4|1098.4|1100|1099|1100.2|1099.2|1099.4|1098.4|88
1598013600000|2020-08-21 12:40:00|1100.2|1099.2|1100.5|1099.5|1100.7|1099.7|1100.1|1099.1|64
1598013900000|2020-08-21 12:45:00|1100.7|1099.7|1100.4|1099.4|1100.7|1099.7|1099.9|1098.9|65
1598014200000|2020-08-21 12:50:00|1100.3|1099.3|1101.6|1100.6|1101.6|1100.6|1100.3|1099.3|156
1598014500000|2020-08-21 12:55:00|1101.5|1100.5|1101.2|1100.2|1101.5|1100.5|1101.1|1100.1|59
1598014800000|2020-08-21 13:00:00|1101.1|1100.1|1100.2|1099.2|1101.1|1100.1|1100|1099|110
1598015100000|2020-08-21 13:05:00|1100.1|1099.1|1099.8|1098.8|1100.5|1099.5|1099.7|1098.7|242
1598015400000|2020-08-21 13:10:00|1099.7|1098.7|1101.1|1100.1|1101.1|1100.1|1099.6|1098.6|135
1598015700000|2020-08-21 13:15:00|1101|1100|1101.6|1100.6|1101.7|1100.7|1100.7|1099.7|218
1598016000000|2020-08-21 13:20:00|1101.7|1100.7|1102.4|1101.4|1102.6|1101.6|1101.7|1100.7|212
1598016300000|2020-08-21 13:25:00|1102.2|1101.2|1102|1101|1102.8|1101.8|1101.5|1100.5|285
1598016600000|2020-08-21 13:30:00|1101.8|1101.3|1099.3|1098.8|1102.3|1101.8|1098.8|1098.3|4312
1598016900000|2020-08-21 13:35:00|1099.2|1098.7|1099.5|1099|1099.9|1099.4|1097.8|1097.3|3316
1598017200000|2020-08-21 13:40:00|1099.7|1099.2|1099.8|1099.3|1100.9|1100.4|1099.2|1098.7|1637
1598017500000|2020-08-21 13:45:00|1100.1|1099.6|1100.3|1099.8|1100.9|1100.4|1098.6|1098.1|1084
1598017800000|2020-08-21 13:50:00|1100.4|1099.9|1100.2|1099.7|1100.5|1100|1099.1|1098.6|837
1598018100000|2020-08-21 13:55:00|1100.3|1099.8|1101.6|1101.1|1101.8|1101.3|1099.9|1099.4|2049
1598018400000|2020-08-21 14:00:00|1101.7|1101.2|1100.4|1099.9|1102.1|1101.6|1100.3|1099.8|1228
1598018700000|2020-08-21 14:05:00|1100.2|1099.7|1100.7|1100.2|1101.1|1100.6|1099.6|1099.1|522
1598019000000|2020-08-21 14:10:00|1100.8|1100.3|1100.3|1099.8|1101.1|1100.6|1099.8|1099.3|866
1598019300000|2020-08-21 14:15:00|1100.2|1099.7|1101.2|1100.7|1101.6|1101.1|1100.1|1099.6|415
1598019600000|2020-08-21 14:20:00|1101.1|1100.6|1101.7|1101.2|1101.7|1101.2|1100.9|1100.4|714
1598019900000|2020-08-21 14:25:00|1101.6|1101.1|1102.7|1102.2|1103.1|1102.6|1101.6|1101.1|530
1598020200000|2020-08-21 14:30:00|1102.8|1102.3|1103.4|1102.9|1103.7|1103.2|1102.6|1102.1|652
1598020500000|2020-08-21 14:35:00|1103.5|1103|1104|1103.5|1104.7|1104.2|1103|1102.5|671
1598020800000|2020-08-21 14:40:00|1104.1|1103.6|1103.7|1103.2|1104.4|1103.9|1103.5|1103|371
1598021100000|2020-08-21 14:45:00|1103.8|1103.3|1104.2|1103.7|1104.5|1104|1103.8|1103.3|371
1598021400000|2020-08-21 14:50:00|1104.4|1103.9|1107.5|1107|1107.6|1107.1|1104.4|1103.9|1228
1598021700000|2020-08-21 14:55:00|1107.6|1107.1|1107.3|1106.8|1110|1109.5|1107.1|1106.6|1571
1598022000000|2020-08-21 15:00:00|1107.1|1106.6|1105.5|1105|1107.6|1107.1|1105.3|1104.8|781
1598022300000|2020-08-21 15:05:00|1105.6|1105.1|1106.1|1105.6|1106.4|1105.9|1105.3|1104.8|275
1598022600000|2020-08-21 15:10:00|1106.2|1105.7|1105.5|1105|1106.6|1106.1|1105.2|1104.7|272
1598022900000|2020-08-21 15:15:00|1105.4|1104.9|1105.9|1105.4|1107.5|1107|1105.4|1104.9|594
1598023200000|2020-08-21 15:20:00|1106.1|1105.6|1107.6|1107.1|1107.7|1107.2|1106.1|1105.6|165
1598023500000|2020-08-21 15:25:00|1107.7|1107.2|1107.5|1107|1107.8|1107.3|1107.2|1106.7|703
1598023800000|2020-08-21 15:30:00|1107.6|1107.1|1105.8|1105.3|1107.7|1107.2|1105.5|1105|579
1598024100000|2020-08-21 15:35:00|1105.9|1105.4|1106.8|1106.3|1106.9|1106.4|1105.6|1105.1|786
1598024400000|2020-08-21 15:40:00|1106.9|1106.4|1106|1105.5|1106.9|1106.4|1105.9|1105.4|606
1598024700000|2020-08-21 15:45:00|1106.1|1105.6|1106.4|1105.9|1106.6|1106.1|1106|1105.5|508
1598025000000|2020-08-21 15:50:00|1106.5|1106|1105.9|1105.4|1106.9|1106.4|1105.8|1105.3|365
1598025300000|2020-08-21 15:55:00|1106|1105.5|1106.1|1105.6|1106.9|1106.4|1105.9|1105.4|672
1598025600000|2020-08-21 16:00:00|1106.2|1105.7|1106.3|1105.8|1106.6|1106.1|1105.7|1105.2|249
1598025900000|2020-08-21 16:05:00|1106.4|1105.9|1106.6|1106.1|1106.9|1106.4|1106.4|1105.9|265
1598026200000|2020-08-21 16:10:00|1106.7|1106.2|1106.2|1105.7|1106.9|1106.4|1105.9|1105.4|201
1598026500000|2020-08-21 16:15:00|1106.3|1105.8|1106.4|1105.9|1106.6|1106.1|1106.1|1105.6|208
1598026800000|2020-08-21 16:20:00|1106.3|1105.8|1106|1105.5|1106.6|1106.1|1106|1105.5|210
1598027100000|2020-08-21 16:25:00|1106.1|1105.6|1106|1105.5|1106.1|1105.6|1105.5|1105|149
1598027400000|2020-08-21 16:30:00|1106.1|1105.6|1105|1104.5|1106.1|1105.6|1104.9|1104.4|372
1598027700000|2020-08-21 16:35:00|1104.8|1104.3|1104.8|1104.3|1105.2|1104.7|1104.7|1104.2|128
1598028000000|2020-08-21 16:40:00|1104.7|1104.2|1105|1104.5|1105|1104.5|1104.6|1104.1|140
1598028300000|2020-08-21 16:45:00|1105.1|1104.6|1105.4|1104.9|1105.4|1104.9|1104.9|1104.4|128
1598028600000|2020-08-21 16:50:00|1105.3|1104.8|1105.4|1104.9|1105.4|1104.9|1104.7|1104.2|176
1598028900000|2020-08-21 16:55:00|1105.3|1104.8|1105.2|1104.7|1105.4|1104.9|1104.9|1104.4|113
1598029200000|2020-08-21 17:00:00|1105.3|1104.8|1105.2|1104.7|1105.5|1105|1105|1104.5|283
1598029500000|2020-08-21 17:05:00|1105.3|1104.8|1105.8|1105.3|1105.9|1105.4|1105.1|1104.6|237
1598029800000|2020-08-21 17:10:00|1105.7|1105.2|1106.3|1105.8|1106.4|1105.9|1105.5|1105|107
1598030100000|2020-08-21 17:15:00|1106.4|1105.9|1106.6|1106.1|1106.6|1106.1|1106.3|1105.8|127
1598030400000|2020-08-21 17:20:00|1106.5|1106|1106.4|1105.9|1106.5|1106|1106.2|1105.7|120
1598030700000|2020-08-21 17:25:00|1106.3|1105.8|1106.1|1105.6|1106.4|1105.9|1106.1|1105.6|155
1598031000000|2020-08-21 17:30:00|1106|1105.5|1106.4|1105.9|1106.4|1105.9|1105.8|1105.3|108
1598031300000|2020-08-21 17:35:00|1106.5|1106|1106.8|1106.3|1106.9|1106.4|1106.4|1105.9|103
1598031600000|2020-08-21 17:40:00|1106.7|1106.2|1106.2|1105.7|1107|1106.5|1106.2|1105.7|97
1598031900000|2020-08-21 17:45:00|1106.1|1105.6|1107|1106.5|1107|1106.5|1106|1105.5|202
1598032200000|2020-08-21 17:50:00|1107.1|1106.6|1106.7|1106.2|1107.1|1106.6|1106.7|1106.2|154
1598032500000|2020-08-21 17:55:00|1106.6|1106.1|1106.7|1106.2|1106.7|1106.2|1106|1105.5|122
1598032800000|2020-08-21 18:00:00|1106.8|1106.3|1106.9|1106.4|1107|1106.5|1106.6|1106.1|211
1598033100000|2020-08-21 18:05:00|1106.8|1106.3|1107.2|1106.7|1107.2|1106.7|1106.8|1106.3|65
1598033400000|2020-08-21 18:10:00|1107.3|1106.8|1107.7|1107.2|1107.7|1107.2|1106.9|1106.4|312
1598033700000|2020-08-21 18:15:00|1107.8|1107.3|1107.6|1107.1|1108|1107.5|1107.5|1107|174
1598034000000|2020-08-21 18:20:00|1107.7|1107.2|1107.4|1106.9|1107.7|1107.2|1107.3|1106.8|105
1598034300000|2020-08-21 18:25:00|1107.5|1107|1107.8|1107.3|1107.8|1107.3|1107.5|1107|136
1598034600000|2020-08-21 18:30:00|1107.9|1107.4|1108.5|1108|1108.7|1108.2|1107.9|1107.4|215
1598034900000|2020-08-21 18:35:00|1108.6|1108.1|1108.2|1107.7|1108.7|1108.2|1108.1|1107.6|121
1598035200000|2020-08-21 18:40:00|1108.1|1107.6|1107.9|1107.4|1108.2|1107.7|1107.9|1107.4|56
1598035500000|2020-08-21 18:45:00|1107.8|1107.3|1108|1107.5|1108.4|1107.9|1107.8|1107.3|389
1598035800000|2020-08-21 18:50:00|1108.1|1107.6|1108.2|1107.7|1108.3|1107.8|1108|1107.5|80
1598036100000|2020-08-21 18:55:00|1108.3|1107.8|1108.5|1108|1108.6|1108.1|1108.2|1107.7|106
1598036400000|2020-08-21 19:00:00|1108.4|1107.9|1108|1107.5|1108.9|1108.4|1108|1107.5|294
1598036700000|2020-08-21 19:05:00|1108.1|1107.6|1108.3|1107.8|1108.4|1107.9|1108|1107.5|208
1598037000000|2020-08-21 19:10:00|1108.4|1107.9|1108.1|1107.6|1108.5|1108|1108.1|1107.6|156
1598037300000|2020-08-21 19:15:00|1108|1107.5|1108.2|1107.7|1108.5|1108|1107.8|1107.3|194
1598037600000|2020-08-21 19:20:00|1108.3|1107.8|1108.2|1107.7|1108.4|1107.9|1108|1107.5|111
1598037900000|2020-08-21 19:25:00|1108.3|1107.8|1108.1|1107.6|1108.4|1107.9|1107.7|1107.2|150
1598038200000|2020-08-21 19:30:00|1107.9|1107.4|1107.6|1107.1|1108.2|1107.7|1107.6|1107.1|149
1598038500000|2020-08-21 19:35:00|1107.7|1107.2|1108|1107.5|1108.1|1107.6|1107.7|1107.2|289
1598038800000|2020-08-21 19:40:00|1108.1|1107.6|1107.9|1107.4|1108.2|1107.7|1107.7|1107.2|205
1598039100000|2020-08-21 19:45:00|1107.8|1107.3|1107.9|1107.4|1108.3|1107.8|1107.7|1107.2|290
1598039400000|2020-08-21 19:50:00|1107.8|1107.3|1108.4|1107.9|1108.6|1108.1|1107.7|1107.2|348
1598039700000|2020-08-21 19:55:00|1108.5|1108|1109.5|1109|1109.5|1109|1108.3|1107.8|3227
1598040000000|2020-08-21 20:00:00|1109.7|1108.7|1109.6|1108.6|1109.9|1108.9|1109|1108|606
1598040300000|2020-08-21 20:05:00|1109.5|1108.5|1109.4|1108.4|1109.5|1108.5|1109.4|1108.4|18
1598040600000|2020-08-21 20:10:00|1109.7|1108.7|1109.1|1108.1|1109.7|1108.7|1108.5|1107.5|77
1598040900000|2020-08-21 20:15:00|1108.8|1107.8|1108.5|1107.5|1108.8|1107.8|1108.5|1107.5|3
1598041500000|2020-08-21 20:25:00|1109.6|1108.6|1109.6|1108.6|1110.1|1109.1|1109.5|1108.5|52
1598041800000|2020-08-21 20:30:00|1109.5|1108.5|1108.7|1107.7|1109.5|1108.5|1108.3|1107.3|53
1598042100000|2020-08-21 20:35:00|1108.5|1107.5|1108.3|1107.3|1108.8|1107.8|1108.2|1107.2|45
1598042400000|2020-08-21 20:40:00|1108.5|1107.5|1108.6|1107.6|1108.6|1107.6|1108.5|1107.5|6
1598043300000|2020-08-21 20:55:00|1110.5|1109.5|1108.6|1106.6|1110.9|1109.9|1108.1|1106.4|14
1598220000000|2020-08-23 22:00:00|1110.8|1108.8|1111.1|1109.1|1111.2|1109.2|1110.6|1108.6|0
1598220300000|2020-08-23 22:05:00|1111|1109|1110.4|1108.4|1111.1|1109.1|1110|1108|0
1598220600000|2020-08-23 22:10:00|1110.5|1108.5|1109.7|1107.7|1110.7|1108.7|1109.7|1107.7|0
1598220900000|2020-08-23 22:15:00|1109.8|1107.8|1110.1|1108.1|1110.3|1108.3|1109.7|1107.7|0
1598221200000|2020-08-23 22:20:00|1110.2|1108.2|1106.6|1105.6|1110.2|1108.2|1106.6|1105.6|0
1598227200000|2020-08-24 00:00:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|10
1598227500000|2020-08-24 00:05:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1
1598227800000|2020-08-24 00:10:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|4
1598228100000|2020-08-24 00:15:00|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1
1598228400000|2020-08-24 00:20:00|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|3
1598228700000|2020-08-24 00:25:00|||||||||1
1598229000000|2020-08-24 00:30:00|1109.2|1108.2|1110|1109|1110|1109|1109.2|1108.2|4
1598229300000|2020-08-24 00:35:00|1109.9|1108.9|1109.8|1108.8|1110.3|1109.3|1109.8|1108.8|8
1598229600000|2020-08-24 00:40:00|1109.2|1108.2|1108.7|1107.7|1109.2|1108.2|1108.7|1107.7|15
1598229900000|2020-08-24 00:45:00|1110.6|1109.6|1109.2|1108.2|1110.6|1109.6|1109.2|1108.2|6
1598230500000|2020-08-24 00:55:00|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|10
1598230800000|2020-08-24 01:00:00|1110.4|1109.4|1109.1|1108.1|1111.2|1110.2|1108.1|1107.1|76
1598231100000|2020-08-24 01:05:00|1108.5|1107.5|1109.3|1108.3|1109.3|1108.3|1108.5|1107.5|27
1598231400000|2020-08-24 01:10:00|1111.1|1110.1|1110.3|1109.3|1111.2|1110.2|1110.3|1109.3|15
1598231700000|2020-08-24 01:15:00|1110.2|1109.2|1115|1114|1115|1114|1110.2|1109.2|187
1598232000000|2020-08-24 01:20:00|1115.3|1114.3|1117.5|1116.5|1118.2|1117.2|1115.3|1114.3|132
1598232300000|2020-08-24 01:25:00|1118.2|1117.2|1119.4|1118.4|1120.1|1119.1|1118.2|1117.2|68
1598232600000|2020-08-24 01:30:00|1119.5|1118.5|1117.3|1116.3|1119.5|1118.5|1117.3|1116.3|43
1598232900000|2020-08-24 01:35:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|14
1598233200000|2020-08-24 01:40:00|1117.6|1116.6|1118.5|1117.5|1118.5|1117.5|1117.6|1116.6|19
1598233500000|2020-08-24 01:45:00|1118.1|1117.1|1117.2|1116.2|1118.2|1117.2|1117.2|1116.2|13
1598233800000|2020-08-24 01:50:00|1116.3|1115.3|1117.3|1116.3|1117.3|1116.3|1116.3|1115.3|11
1598234100000|2020-08-24 01:55:00|1117.2|1116.2|1117.4|1116.4|1117.4|1116.4|1116.8|1115.8|12
1598234400000|2020-08-24 02:00:00|1117.3|1116.3|1117.2|1116.2|1117.3|1116.3|1117.2|1116.2|3
1598234700000|2020-08-24 02:05:00|1117.5|1116.5|1116.7|1115.7|1117.9|1116.9|1116.7|1115.7|6
1598235000000|2020-08-24 02:10:00|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1
1598235300000|2020-08-24 02:15:00|1119.1|1118.1|1118.2|1117.2|1119.1|1118.1|1118.2|1117.2|22
1598235600000|2020-08-24 02:20:00|1117.5|1116.5|1117.8|1116.8|1117.8|1116.8|1117.5|1116.5|4
1598235900000|2020-08-24 02:25:00|1117.9|1116.9|1117.5|1116.5|1118.2|1117.2|1117.5|1116.5|13
1598236200000|2020-08-24 02:30:00|||||||||1
1598236500000|2020-08-24 02:35:00|1117.3|1116.3|1116.7|1115.7|1117.3|1116.3|1116.7|1115.7|6
1598236800000|2020-08-24 02:40:00|1116.4|1115.4|1116.4|1115.4|1116.8|1115.8|1115.8|1114.8|21
1598237100000|2020-08-24 02:45:00|1116.8|1115.8|1116.4|1115.4|1116.8|1115.8|1116.4|1115.4|11
1598237400000|2020-08-24 02:50:00|1116|1115|1115.1|1114.1|1116|1115|1114.6|1113.6|20
1598237700000|2020-08-24 02:55:00|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|4
1598238000000|2020-08-24 03:00:00|1115|1114|1114.5|1113.5|1115|1114|1114.5|1113.5|11
1598238300000|2020-08-24 03:05:00|1114.7|1113.7|1116.2|1115.2|1116.2|1115.2|1114.7|1113.7|23
1598238600000|2020-08-24 03:10:00|1115.6|1114.6|1115.5|1114.5|1117.1|1116.1|1115.5|1114.5|97
1598239200000|2020-08-24 03:20:00|1115.9|1114.9|1116.4|1115.4|1117.3|1116.3|1115.9|1114.9|5
1598239500000|2020-08-24 03:25:00|1117|1116|1116.3|1115.3|1117|1116|1116.2|1115.2|4
1598239800000|2020-08-24 03:30:00|1116.4|1115.4|1116.5|1115.5|1116.5|1115.5|1116.1|1115.1|6
1598240100000|2020-08-24 03:35:00|1116.2|1115.2|1116.5|1115.5|1116.5|1115.5|1116.2|1115.2|4
1598240400000|2020-08-24 03:40:00|1116.9|1115.9|1116.3|1115.3|1117.1|1116.1|1116.3|1115.3|25
1598240700000|2020-08-24 03:45:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1
1598241000000|2020-08-24 03:50:00|1117|1116|1117|1116|1117|1116|1117|1116|1
1598241300000|2020-08-24 03:55:00|1116.6|1115.6|1116|1115|1116.6|1115.6|1115.9|1114.9|6
1598241600000|2020-08-24 04:00:00|1115.7|1114.7|1115.6|1114.6|1115.7|1114.7|1115.6|1114.6|4
1598241900000|2020-08-24 04:05:00|1115.4|1114.4|1116.1|1115.1|1116.1|1115.1|1115.4|1114.4|3
1598242200000|2020-08-24 04:10:00|1115.9|1114.9|1116.5|1115.5|1116.5|1115.5|1115.9|1114.9|28
1598242500000|2020-08-24 04:15:00|1116.7|1115.7|1115.8|1114.8|1116.7|1115.7|1115.5|1114.5|24
1598243100000|2020-08-24 04:25:00|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1
1598243700000|2020-08-24 04:35:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1
1598244000000|2020-08-24 04:40:00|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1
1598244300000|2020-08-24 04:45:00|||||||||1
1598245500000|2020-08-24 05:05:00|1117|1116|1117|1116|1117|1116|1117|1116|1
1598246100000|2020-08-24 05:15:00|1116.8|1115.8|1116.1|1115.1|1117|1116|1116.1|1115.1|7
1598246400000|2020-08-24 05:20:00|1116.4|1115.4|1116.7|1115.7|1116.7|1115.7|1116.4|1115.4|13
1598246700000|2020-08-24 05:25:00|1117.1|1116.1|1117|1116|1117.1|1116.1|1117|1116|39
1598247300000|2020-08-24 05:35:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|10
1598247900000|2020-08-24 05:45:00|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1
1598248500000|2020-08-24 05:55:00|1118.2|1117.2|1119|1118|1119.7|1118.7|1118.2|1117.2|58
1598248800000|2020-08-24 06:00:00|1119.3|1118.3|1119.9|1118.9|1119.9|1118.9|1119.1|1118.1|43
1598249100000|2020-08-24 06:05:00|1119.7|1118.7|1120|1119|1120|1119|1119.7|1118.7|27
1598249400000|2020-08-24 06:10:00|1119.8|1118.8|1118.9|1117.9|1120|1119|1118.9|1117.9|23
1598249700000|2020-08-24 06:15:00|1119.1|1118.1|1119.5|1118.5|1119.7|1118.7|1119|1118|60
1598250000000|2020-08-24 06:20:00|1119.2|1118.2|1119.9|1118.9|1119.9|1118.9|1119.2|1118.2|5
1598250300000|2020-08-24 06:25:00|1119.7|1118.7|1119.7|1118.7|1120.3|1119.3|1119.3|1118.3|85
1598250600000|2020-08-24 06:30:00|1120|1119|1120.4|1119.4|1120.7|1119.7|1120|1119|79
1598250900000|2020-08-24 06:35:00|1120.2|1119.2|1120.2|1119.2|1120.6|1119.6|1120|1119|94
1598251200000|2020-08-24 06:40:00|1120.3|1119.3|1120.1|1119.1|1120.3|1119.3|1119.4|1118.4|51
1598251500000|2020-08-24 06:45:00|1120.3|1119.3|1120.8|1119.8|1121.5|1120.5|1120.3|1119.3|105
1598251800000|2020-08-24 06:50:00|1121|1120|1121.4|1120.4|1121.4|1120.4|1120.8|1119.8|7
1598252100000|2020-08-24 06:55:00|1121.5|1120.5|1121.4|1120.4|1121.6|1120.6|1121.4|1120.4|5
1598252400000|2020-08-24 07:00:00|1121.6|1120.6|1122.1|1121.1|1123|1122|1121.5|1120.5|258
1598252700000|2020-08-24 07:05:00|1122.3|1121.3|1122.8|1121.8|1122.9|1121.9|1122|1121|120
1598253000000|2020-08-24 07:10:00|1122.9|1121.9|1123|1122|1123.7|1122.7|1122.7|1121.7|205
1598253300000|2020-08-24 07:15:00|1123.2|1122.2|1123|1122|1123.4|1122.4|1122.8|1121.8|179
1598253600000|2020-08-24 07:20:00|1123.1|1122.1|1123|1122|1123.5|1122.5|1123|1122|107
1598253900000|2020-08-24 07:25:00|1123.1|1122.1|1123.1|1122.1|1123.3|1122.3|1122.8|1121.8|48
1598254200000|2020-08-24 07:30:00|1123.2|1122.2|1123.6|1122.6|1123.7|1122.7|1123.2|1122.2|107
1598254500000|2020-08-24 07:35:00|1123.8|1122.8|1123|1122|1124.1|1123.1|1122.9|1121.9|127
1598254800000|2020-08-24 07:40:00|1123.2|1122.2|1122.8|1121.8|1123.3|1122.3|1122.8|1121.8|75
1598255100000|2020-08-24 07:45:00|1122.9|1121.9|1123.4|1122.4|1123.6|1122.6|1122.9|1121.9|58
1598255400000|2020-08-24 07:50:00|1123.3|1122.3|1123.8|1122.8|1123.9|1122.9|1123.2|1122.2|200
1598255700000|2020-08-24 07:55:00|1123.9|1122.9|1123.9|1122.9|1124.2|1123.2|1123.6|1122.6|95
1598256000000|2020-08-24 08:00:00|1124|1123|1124.3|1123.3|1124.7|1123.7|1124|1123|134
1598256300000|2020-08-24 08:05:00|1124.4|1123.4|1124.2|1123.2|1124.6|1123.6|1123.9|1122.9|253
1598256600000|2020-08-24 08:10:00|1124.1|1123.1|1123.7|1122.7|1124.1|1123.1|1123.6|1122.6|33
1598256900000|2020-08-24 08:15:00|1123.5|1122.5|1123.8|1122.8|1123.8|1122.8|1123.5|1122.5|15
1598257200000|2020-08-24 08:20:00|1123.9|1122.9|1124.5|1123.5|1124.6|1123.6|1123.9|1122.9|118
1598257500000|2020-08-24 08:25:00|1124.6|1123.6|1124.4|1123.4|1124.6|1123.6|1124|1123|148
1598257800000|2020-08-24 08:30:00|1124.3|1123.3|1125.1|1124.1|1125.3|1124.3|1124.1|1123.1|77
1598258100000|2020-08-24 08:35:00|1125.2|1124.2|1125|1124|1125.2|1124.2|1124.9|1123.9|15
1598258400000|2020-08-24 08:40:00|1125.1|1124.1|1125.9|1124.9|1126.1|1125.1|1125.1|1124.1|67
1598258700000|2020-08-24 08:45:00|1126|1125|1126.8|1125.8|1126.8|1125.8|1125.9|1124.9|81
1598259000000|2020-08-24 08:50:00|1126.9|1125.9|1126.7|1125.7|1126.9|1125.9|1126.4|1125.4|36
1598259300000|2020-08-24 08:55:00|1126.6|1125.6|1126.3|1125.3|1126.8|1125.8|1126.3|1125.3|19
1598259600000|2020-08-24 09:00:00|1126.2|1125.2|1126.2|1125.2|1126.3|1125.3|1126|1125|53
1598259900000|2020-08-24 09:05:00|1126.3|1125.3|1126|1125|1126.3|1125.3|1126|1125|75
1598260200000|2020-08-24 09:10:00|1125.9|1124.9|1126|1125|1126.1|1125.1|1125.9|1124.9|47
1598260500000|2020-08-24 09:15:00|1125.9|1124.9|1126.3|1125.3|1126.3|1125.3|1125.9|1124.9|212
1598260800000|2020-08-24 09:20:00|1126.4|1125.4|1126.4|1125.4|1126.5|1125.5|1126.1|1125.1|38
1598261100000|2020-08-24 09:25:00|1126.3|1125.3|1126.2|1125.2|1126.3|1125.3|1125.8|1124.8|120
1598261400000|2020-08-24 09:30:00|1126.1|1125.1|1126.1|1125.1|1126.2|1125.2|1125.9|1124.9|25
1598261700000|2020-08-24 09:35:00|1126.2|1125.2|1126.4|1125.4|1126.5|1125.5|1126.2|1125.2|47
1598262000000|2020-08-24 09:40:00|1126.5|1125.5|1126.3|1125.3|1126.5|1125.5|1126.1|1125.1|71
1598262300000|2020-08-24 09:45:00|1126.5|1125.5|1126.3|1125.3|1126.5|1125.5|1126.2|1125.2|23
1598262600000|2020-08-24 09:50:00|1126.1|1125.1|1126.2|1125.2|1126.2|1125.2|1126|1125|151
1598262900000|2020-08-24 09:55:00|1126.3|1125.3|1126.2|1125.2|1126.4|1125.4|1126.2|1125.2|46
1598263200000|2020-08-24 10:00:00|1126.5|1125.5|1125.7|1124.7|1126.5|1125.5|1125.7|1124.7|118
1598263500000|2020-08-24 10:05:00|1125.8|1124.8|1126.3|1125.3|1126.4|1125.4|1125.7|1124.7|52
1598263800000|2020-08-24 10:10:00|1126.4|1125.4|1126.2|1125.2|1126.5|1125.5|1126.2|1125.2|79
1598264100000|2020-08-24 10:15:00|1126.1|1125.1|1126.5|1125.5|1126.5|1125.5|1126|1125|66
1598264400000|2020-08-24 10:20:00|1126.4|1125.4|1126.1|1125.1|1126.4|1125.4|1126|1125|77
1598264700000|2020-08-24 10:25:00|1126.2|1125.2|1126.5|1125.5|1126.5|1125.5|1126.2|1125.2|71
1598265000000|2020-08-24 10:30:00|1126.6|1125.6|1127.3|1126.3|1127.3|1126.3|1126.5|1125.5|79
1598265300000|2020-08-24 10:35:00|1127.4|1126.4|1127.8|1126.8|1128|1127|1127.4|1126.4|205
1598265600000|2020-08-24 10:40:00|1127.7|1126.7|1127.6|1126.6|1127.9|1126.9|1127.6|1126.6|95
1598265900000|2020-08-24 10:45:00|1127.7|1126.7|1127.3|1126.3|1127.8|1126.8|1127.3|1126.3|84
1598266200000|2020-08-24 10:50:00|1127.4|1126.4|1127.5|1126.5|1127.7|1126.7|1127.4|1126.4|68
1598266500000|2020-08-24 10:55:00|1127.4|1126.4|1127.4|1126.4|1127.5|1126.5|1127|1126|98
1598266800000|2020-08-24 11:00:00|1127.3|1126.3|1126.4|1125.4|1127.3|1126.3|1126.2|1125.2|125
1598267100000|2020-08-24 11:05:00|1126.5|1125.5|1126.8|1125.8|1126.9|1125.9|1126.5|1125.5|90
1598267400000|2020-08-24 11:10:00|1126.7|1125.7|1127.2|1126.2|1127.3|1126.3|1126.7|1125.7|94
1598267700000|2020-08-24 11:15:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1127|1126|83
1598268000000|2020-08-24 11:20:00|1127.6|1126.6|1127.9|1126.9|1128.1|1127.1|1127.6|1126.6|156
1598268300000|2020-08-24 11:25:00|1128|1127|1128.1|1127.1|1128.3|1127.3|1127.8|1126.8|243
1598268600000|2020-08-24 11:30:00|1128.2|1127.2|1128.1|1127.1|1128.3|1127.3|1127.9|1126.9|224
1598268900000|2020-08-24 11:35:00|1128.2|1127.2|1127.6|1126.6|1128.2|1127.2|1127.6|1126.6|145
1598269200000|2020-08-24 11:40:00|1127.7|1126.7|1127.7|1126.7|1127.8|1126.8|1127.3|1126.3|106
1598269500000|2020-08-24 11:45:00|1127.6|1126.6|1127.4|1126.4|1127.8|1126.8|1127.3|1126.3|141
1598269800000|2020-08-24 11:50:00|1127.5|1126.5|1127.7|1126.7|1127.7|1126.7|1127.2|1126.2|137
1598270100000|2020-08-24 11:55:00|1127.8|1126.8|1127.5|1126.5|1128.1|1127.1|1127.5|1126.5|157
1598270400000|2020-08-24 12:00:00|1127.6|1126.6|1128.2|1127.2|1128.3|1127.3|1127.3|1126.3|285
1598270700000|2020-08-24 12:05:00|1128.3|1127.3|1128|1127|1128.6|1127.6|1127.9|1126.9|187
1598271000000|2020-08-24 12:10:00|1128.1|1127.1|1127.9|1126.9|1128.1|1127.1|1127.8|1126.8|90
1598271300000|2020-08-24 12:15:00|1128|1127|1127.1|1126.1|1128.1|1127.1|1127.1|1126.1|87
1598271600000|2020-08-24 12:20:00|1127|1126|1127|1126|1127.3|1126.3|1126.8|1125.8|98
1598271900000|2020-08-24 12:25:00|1126.9|1125.9|1126.6|1125.6|1127|1126|1126.6|1125.6|92
1598272200000|2020-08-24 12:30:00|1126.7|1125.7|1127|1126|1127.1|1126.1|1126.7|1125.7|89
1598272500000|2020-08-24 12:35:00|1127.1|1126.1|1126.6|1125.6|1127.1|1126.1|1126.5|1125.5|66
1598272800000|2020-08-24 12:40:00|1126.5|1125.5|1126.5|1125.5|1126.7|1125.7|1126.3|1125.3|58
1598273100000|2020-08-24 12:45:00|1126.6|1125.6|1126.9|1125.9|1127.1|1126.1|1126.5|1125.5|34
1598273400000|2020-08-24 12:50:00|1126.8|1125.8|1127|1126|1127|1126|1126.5|1125.5|44
1598273700000|2020-08-24 12:55:00|1126.9|1125.9|1127|1126|1127.1|1126.1|1126.7|1125.7|76
1598274000000|2020-08-24 13:00:00|1127.1|1126.1|1126.9|1125.9|1127.1|1126.1|1126.8|1125.8|103
1598274300000|2020-08-24 13:05:00|1127.1|1126.1|1126.4|1125.4|1127.2|1126.2|1126.4|1125.4|40
1598274600000|2020-08-24 13:10:00|1126.6|1125.6|1126.5|1125.5|1126.9|1125.9|1126.4|1125.4|53
1598274900000|2020-08-24 13:15:00|1126.6|1125.6|1126.7|1125.7|1126.8|1125.8|1126.6|1125.6|88
1598275200000|2020-08-24 13:20:00|1126.8|1125.8|1127|1126|1127|1126|1126.4|1125.4|152
1598275500000|2020-08-24 13:25:00|1126.9|1125.9|1126.6|1125.6|1127.2|1126.2|1126.5|1125.5|415
1598275800000|2020-08-24 13:30:00|1126.4|1125.9|1124.3|1123.8|1126.7|1126.2|1123.4|1122.9|2733
1598276100000|2020-08-24 13:35:00|1124.4|1123.9|1126.1|1125.6|1126.1|1125.6|1124.1|1123.6|1265
1598276400000|2020-08-24 13:40:00|1126.2|1125.7|1124.7|1124.2|1126.8|1126.3|1124.4|1123.9|1693
1598276700000|2020-08-24 13:45:00|1124.8|1124.3|1125.1|1124.6|1126.1|1125.6|1124.7|1124.2|1248
1598277000000|2020-08-24 13:50:00|1125.2|1124.7|1122.2|1121.7|1125.4|1124.9|1122.2|1121.7|1513
1598277300000|2020-08-24 13:55:00|1122.3|1121.8|1123.1|1122.6|1123.2|1122.7|1121.7|1121.2|1216
1598277600000|2020-08-24 14:00:00|1123.2|1122.7|1121.3|1120.8|1123.2|1122.7|1120.7|1120.2|1561
1598277900000|2020-08-24 14:05:00|1121.4|1120.9|1122.5|1122|1123.1|1122.6|1120.9|1120.4|1262
1598278200000|2020-08-24 14:10:00|1122.4|1121.9|1124.1|1123.6|1124.2|1123.7|1122.4|1121.9|819
1598278500000|2020-08-24 14:15:00|1124.2|1123.7|1124.5|1124|1124.6|1124.1|1123.8|1123.3|434
1598278800000|2020-08-24 14:20:00|1124.6|1124.1|1124.2|1123.7|1124.9|1124.4|1124.1|1123.6|577
1598279100000|2020-08-24 14:25:00|1124.1|1123.6|1122.9|1122.4|1124.6|1124.1|1122.8|1122.3|403
1598279400000|2020-08-24 14:30:00|1122.8|1122.3|1122.5|1122|1123.3|1122.8|1121.8|1121.3|1160
1598279700000|2020-08-24 14:35:00|1122.4|1121.9|1122.9|1122.4|1123.2|1122.7|1121.6|1121.1|1536
1598280000000|2020-08-24 14:40:00|1122.8|1122.3|1122.2|1121.7|1122.8|1122.3|1121.5|1121|362
1598280300000|2020-08-24 14:45:00|1122.3|1121.8|1121.1|1120.6|1122.3|1121.8|1120.4|1119.9|366
1598280600000|2020-08-24 14:50:00|1121.2|1120.7|1119.3|1118.8|1121.3|1120.8|1119.1|1118.6|765
1598280900000|2020-08-24 14:55:00|1119.4|1118.9|1118.7|1118.2|1119.9|1119.4|1117.8|1117.3|1230
1598281200000|2020-08-24 15:00:00|1118.5|1118|1119.3|1118.8|1119.9|1119.4|1118.1|1117.6|784
1598281500000|2020-08-24 15:05:00|1119.2|1118.7|1119.4|1118.9|1120.1|1119.6|1118.8|1118.3|401
1598281800000|2020-08-24 15:10:00|1119.5|1119|1118.6|1118.1|1119.7|1119.2|1118.5|1118|851
1598282100000|2020-08-24 15:15:00|1118.5|1118|1118.8|1118.3|1119.1|1118.6|1118.5|1118|646
1598282400000|2020-08-24 15:20:00|1118.9|1118.4|1118.7|1118.2|1119|1118.5|1118.3|1117.8|1067
1598282700000|2020-08-24 15:25:00|1118.8|1118.3|1117.5|1117|1119.1|1118.6|1117.4|1116.9|576
1598283000000|2020-08-24 15:30:00|1117.4|1116.9|1118.4|1117.9|1118.7|1118.2|1117.4|1116.9|847
1598283300000|2020-08-24 15:35:00|1118.5|1118|1118.7|1118.2|1118.9|1118.4|1118.5|1118|524
1598283600000|2020-08-24 15:40:00|1118.8|1118.3|1119.9|1119.4|1119.9|1119.4|1118.5|1118|347
1598283900000|2020-08-24 15:45:00|1119.8|1119.3|1119.7|1119.2|1120.1|1119.6|1119.4|1118.9|235
1598284200000|2020-08-24 15:50:00|1119.8|1119.3|1119|1118.5|1119.8|1119.3|1118.5|1118|1106
1598284500000|2020-08-24 15:55:00|1119.1|1118.6|1118.9|1118.4|1119.3|1118.8|1118.6|1118.1|289
1598284800000|2020-08-24 16:00:00|1119.1|1118.6|1119.4|1118.9|1119.9|1119.4|1118.9|1118.4|281
1598285100000|2020-08-24 16:05:00|1119.5|1119|1119|1118.5|1119.5|1119|1118.6|1118.1|749
1598285400000|2020-08-24 16:10:00|1119.1|1118.6|1119.8|1119.3|1119.9|1119.4|1119.1|1118.6|114
1598285700000|2020-08-24 16:15:00|1119.9|1119.4|1120|1119.5|1120.2|1119.7|1119.8|1119.3|138
1598286000000|2020-08-24 16:20:00|1119.9|1119.4|1120|1119.5|1120.1|1119.6|1119.4|1118.9|250
1598286300000|2020-08-24 16:25:00|1119.9|1119.4|1119.1|1118.6|1120|1119.5|1119.1|1118.6|220
1598286600000|2020-08-24 16:30:00|1119|1118.5|1118.9|1118.4|1119.1|1118.6|1118.7|1118.2|157
1598286900000|2020-08-24 16:35:00|1119|1118.5|1118.7|1118.2|1119.3|1118.8|1118.6|1118.1|425
1598287200000|2020-08-24 16:40:00|1118.8|1118.3|1118.9|1118.4|1119|1118.5|1118.2|1117.7|422
1598287500000|2020-08-24 16:45:00|1118.8|1118.3|1118.9|1118.4|1119.1|1118.6|1118.5|1118|207
1598287800000|2020-08-24 16:50:00|1119|1118.5|1119|1118.5|1119.1|1118.6|1118.7|1118.2|173
1598288100000|2020-08-24 16:55:00|1118.9|1118.4|1118.7|1118.2|1119.2|1118.7|1118.7|1118.2|115
1598288400000|2020-08-24 17:00:00|1118.9|1118.4|1119.1|1118.6|1119.9|1119.4|1118.5|1118|234
1598288700000|2020-08-24 17:05:00|1119|1118.5|1119.4|1118.9|1119.5|1119|1118.8|1118.3|213
1598289000000|2020-08-24 17:10:00|1119.3|1118.8|1120|1119.5|1120.1|1119.6|1119.3|1118.8|329
1598289300000|2020-08-24 17:15:00|1120.1|1119.6|1119.5|1119|1120.1|1119.6|1119.5|1119|76
1598289600000|2020-08-24 17:20:00|1119.4|1118.9|1119.7|1119.2|1119.7|1119.2|1119.1|1118.6|292
1598289900000|2020-08-24 17:25:00|1119.8|1119.3|1120|1119.5|1120|1119.5|1119.5|1119|170
1598290200000|2020-08-24 17:30:00|1119.9|1119.4|1119.9|1119.4|1119.9|1119.4|1119.6|1119.1|181
1598290500000|2020-08-24 17:35:00|1120|1119.5|1120.2|1119.7|1120.3|1119.8|1120|1119.5|82
1598290800000|2020-08-24 17:40:00|1120.1|1119.6|1119.4|1118.9|1120.3|1119.8|1119.3|1118.8|124
1598291100000|2020-08-24 17:45:00|1119.5|1119|1119.6|1119.1|1119.9|1119.4|1119.3|1118.8|141
1598291400000|2020-08-24 17:50:00|1119.5|1119|1120.2|1119.7|1120.3|1119.8|1119.5|1119|154
1598291700000|2020-08-24 17:55:00|1120.1|1119.6|1120.5|1120|1120.7|1120.2|1120.1|1119.6|218
1598292000000|2020-08-24 18:00:00|1120.6|1120.1|1120|1119.5|1120.6|1120.1|1119.9|1119.4|222
1598292300000|2020-08-24 18:05:00|1120.1|1119.6|1120.5|1120|1120.7|1120.2|1120.1|1119.6|235
1598292600000|2020-08-24 18:10:00|1120.4|1119.9|1120.1|1119.6|1120.5|1120|1120.1|1119.6|189
1598292900000|2020-08-24 18:15:00|1120|1119.5|1120.4|1119.9|1120.6|1120.1|1120|1119.5|218
1598293200000|2020-08-24 18:20:00|1120.3|1119.8|1119.9|1119.4|1120.3|1119.8|1119.5|1119|187
1598293500000|2020-08-24 18:25:00|1119.8|1119.3|1119.3|1118.8|1119.9|1119.4|1119.3|1118.8|252
1598293800000|2020-08-24 18:30:00|1119.4|1118.9|1119.3|1118.8|1119.8|1119.3|1119.1|1118.6|276
1598294100000|2020-08-24 18:35:00|1119.4|1118.9|1119.3|1118.8|1119.6|1119.1|1119.2|1118.7|120
1598294400000|2020-08-24 18:40:00|1119.2|1118.7|1118.9|1118.4|1119.3|1118.8|1118.7|1118.2|176
1598294700000|2020-08-24 18:45:00|1119|1118.5|1118.8|1118.3|1119.4|1118.9|1118.8|1118.3|142
1598295000000|2020-08-24 18:50:00|1118.7|1118.2|1118.3|1117.8|1119|1118.5|1118.3|1117.8|192
1598295300000|2020-08-24 18:55:00|1118.2|1117.7|1118.8|1118.3|1118.9|1118.4|1118.2|1117.7|100
1598295600000|2020-08-24 19:00:00|1118.7|1118.2|1118.6|1118.1|1118.9|1118.4|1118.3|1117.8|163
1598295900000|2020-08-24 19:05:00|1118.7|1118.2|1118.1|1117.6|1118.7|1118.2|1118.1|1117.6|176
1598296200000|2020-08-24 19:10:00|1118|1117.5|1118.5|1118|1118.5|1118|1118|1117.5|153
1598296500000|2020-08-24 19:15:00|1118.6|1118.1|1119.4|1118.9|1119.4|1118.9|1118.6|1118.1|215
1598296800000|2020-08-24 19:20:00|1119.5|1119|1119.9|1119.4|1119.9|1119.4|1119.1|1118.6|280
1598297100000|2020-08-24 19:25:00|1120|1119.5|1119.8|1119.3|1120.2|1119.7|1119.8|1119.3|264
1598297400000|2020-08-24 19:30:00|1119.7|1119.2|1120.1|1119.6|1120.5|1120|1119.7|1119.2|214
1598297700000|2020-08-24 19:35:00|1120.2|1119.7|1120.5|1120|1120.6|1120.1|1120.1|1119.6|303
1598298000000|2020-08-24 19:40:00|1120.6|1120.1|1121.2|1120.7|1121.3|1120.8|1120.6|1120.1|187
1598298300000|2020-08-24 19:45:00|1121.3|1120.8|1120.6|1120.1|1121.3|1120.8|1120.5|1120|474
1598298600000|2020-08-24 19:50:00|1120.7|1120.2|1121|1120.5|1121.5|1121|1120.4|1119.9|854
1598298900000|2020-08-24 19:55:00|1121.1|1120.6|1121.4|1120.9|1121.6|1121.1|1120.7|1120.2|3312
1598299200000|2020-08-24 20:00:00|1121.6|1120.6|1121.9|1120.9|1122.1|1121.1|1121.2|1120.2|477
1598299500000|2020-08-24 20:05:00|1122|1121|1122|1121|1122.1|1121.1|1121.9|1120.9|58
1598299800000|2020-08-24 20:10:00|1121.9|1120.9|1122.3|1121.3|1122.3|1121.3|1121.7|1120.7|28
1598300100000|2020-08-24 20:15:00|1122.4|1121.4|1121.9|1120.9|1122.7|1121.7|1121.9|1120.9|31
1598300700000|2020-08-24 20:25:00|1121.4|1120.4|1121.8|1120.8|1121.8|1120.8|1121|1120|36
1598301000000|2020-08-24 20:30:00|1121.9|1120.9|1121.8|1120.8|1121.9|1120.9|1121.8|1120.8|3
1598301300000|2020-08-24 20:35:00|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|4
1598301600000|2020-08-24 20:40:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|3
1598302500000|2020-08-24 20:55:00|1123.1|1122.1|1120|1119|1124|1123|1120|1119|26
1598302800000|2020-08-24 21:00:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|2
1598306400000|2020-08-24 22:00:00|1120.2|1118.2|1120.3|1118.3|1120.5|1118.5|1120.1|1118.1|0
1598306700000|2020-08-24 22:05:00|1120.4|1118.4|1120.3|1118.3|1120.5|1118.5|1120.3|1118.3|0
1598307000000|2020-08-24 22:10:00|1120.4|1118.4|1120.2|1118.2|1120.4|1118.4|1120.2|1118.2|0
1598307300000|2020-08-24 22:15:00|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|1120.2|1118.2|0
1598307600000|2020-08-24 22:20:00|1120.4|1118.4|1120.4|1118.4|1120.4|1118.4|1120.3|1118.3|0
1598307900000|2020-08-24 22:25:00|1120.5|1118.5|1120.4|1118.4|1120.5|1118.5|1120.4|1118.4|0
1598308200000|2020-08-24 22:30:00|1120.3|1118.3|1120.5|1118.5|1120.5|1118.5|1120.3|1118.3|0
1598308500000|2020-08-24 22:35:00|1120.6|1118.6|1120.5|1118.5|1120.7|1118.7|1120.5|1118.5|0
1598308800000|2020-08-24 22:40:00|1120.4|1118.4|1120.4|1118.4|1120.5|1118.5|1120.4|1118.4|0
1598309100000|2020-08-24 22:45:00|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|0
1598309400000|2020-08-24 22:50:00|1120.6|1118.6|1120.4|1118.4|1120.6|1118.6|1120.4|1118.4|0
1598309700000|2020-08-24 22:55:00|1120.5|1118.5|1120.5|1118.5|1120.6|1118.6|1120.4|1118.4|0
1598310000000|2020-08-24 23:00:00|1120.6|1118.6|1120.5|1118.5|1120.9|1118.9|1120.5|1118.5|0
1598310300000|2020-08-24 23:05:00|1120.4|1118.4|1120.3|1118.3|1120.4|1118.4|1120.3|1118.3|0
1598310600000|2020-08-24 23:10:00|1120.4|1118.4|1120.3|1118.3|1120.4|1118.4|1120.2|1118.2|0
1598310900000|2020-08-24 23:15:00|1120.4|1118.4|1120.4|1118.4|1120.5|1118.5|1120.4|1118.4|0
1598311200000|2020-08-24 23:20:00|1120.5|1118.5|1120.2|1118.2|1120.5|1118.5|1120.2|1118.2|0
1598311500000|2020-08-24 23:25:00|1120.3|1118.3|1120.2|1118.2|1120.4|1118.4|1120.2|1118.2|0
1598311800000|2020-08-24 23:30:00|1120.1|1118.1|1120.5|1118.5|1120.5|1118.5|1120.1|1118.1|0
1598312100000|2020-08-24 23:35:00|1120.6|1118.6|1120.7|1118.7|1120.7|1118.7|1120.6|1118.6|0
1598312400000|2020-08-24 23:40:00|1120.6|1118.6|1120.7|1118.7|1120.7|1118.7|1120.6|1118.6|0
1598312700000|2020-08-24 23:45:00|1120.8|1118.8|1122.1|1120.1|1122.4|1120.4|1120.6|1118.6|0
1598313000000|2020-08-24 23:50:00|1122|1120|1122.1|1120.1|1122.3|1120.3|1121.9|1119.9|0
1598313300000|2020-08-24 23:55:00|1122.2|1120.2|1122.2|1120.2|1122.3|1120.3|1122.1|1120.1|0
1598313600000|2020-08-25 00:00:00|1122.1|1120.1|1121.7|1120.7|1122.2|1120.8|1121.4|1120.1|3
1598313900000|2020-08-25 00:05:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1598314200000|2020-08-25 00:10:00|1124.4|1123.4|1124.5|1123.5|1124.5|1123.5|1124.4|1123.4|18
1598314500000|2020-08-25 00:15:00|1124.7|1123.7|1125.2|1124.2|1125.2|1124.2|1123.8|1122.8|30
1598314800000|2020-08-25 00:20:00|1123.9|1122.9|1123.2|1122.2|1123.9|1122.9|1123.2|1122.2|8
1598315100000|2020-08-25 00:25:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.4|1122.4|6
1598315400000|2020-08-25 00:30:00|1124.8|1123.8|1124.6|1123.6|1124.8|1123.8|1124.2|1123.2|6
1598315700000|2020-08-25 00:35:00|1124.8|1123.8|1123.7|1122.7|1124.8|1123.8|1123.7|1122.7|7
1598316300000|2020-08-25 00:45:00|1124.9|1123.9|1125.5|1124.5|1125.6|1124.6|1124.9|1123.9|10
1598317200000|2020-08-25 01:00:00|1126.6|1125.6|1127.3|1126.3|1127.5|1126.5|1125.8|1124.8|119
1598317500000|2020-08-25 01:05:00|1127.1|1126.1|1127|1126|1127.2|1126.2|1126.7|1125.7|30
1598317800000|2020-08-25 01:10:00|1126.6|1125.6|1126.2|1125.2|1126.6|1125.6|1126.2|1125.2|7
1598318100000|2020-08-25 01:15:00|1127.4|1126.4|1127.1|1126.1|1127.7|1126.7|1125.9|1124.9|23
1598318400000|2020-08-25 01:20:00|1127.3|1126.3|1127.1|1126.1|1127.3|1126.3|1126.9|1125.9|19
1598318700000|2020-08-25 01:25:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|3
1598319000000|2020-08-25 01:30:00|1127.4|1126.4|1129.8|1128.8|1129.8|1128.8|1126.5|1125.5|56
1598319300000|2020-08-25 01:35:00|1130.1|1129.1|1129.2|1128.2|1130.2|1129.2|1128.4|1127.4|31
1598319600000|2020-08-25 01:40:00|1128.6|1127.6|1128.8|1127.8|1129|1128|1128.1|1127.1|38
1598319900000|2020-08-25 01:45:00|1128.5|1127.5|1128.8|1127.8|1129|1128|1127.6|1126.6|25
1598320200000|2020-08-25 01:50:00|1128.5|1127.5|1130.5|1129.5|1130.5|1129.5|1128.2|1127.2|27
1598320500000|2020-08-25 01:55:00|1131.5|1130.5|1130.5|1129.5|1132.2|1131.2|1130.5|1129.5|41
1598320800000|2020-08-25 02:00:00|1130.9|1129.9|1131.1|1130.1|1131.2|1130.2|1130.6|1129.6|23
1598321100000|2020-08-25 02:05:00|1130.1|1129.1|1130.3|1129.3|1130.3|1129.3|1130.1|1129.1|9
1598321400000|2020-08-25 02:10:00|1129.9|1128.9|1130.1|1129.1|1130.1|1129.1|1129.8|1128.8|20
1598321700000|2020-08-25 02:15:00|1130.3|1129.3|1129.2|1128.2|1131|1130|1129.2|1128.2|13
1598322000000|2020-08-25 02:20:00|1129.9|1128.9|1130.5|1129.5|1130.6|1129.6|1129.9|1128.9|7
1598322300000|2020-08-25 02:25:00|1130.6|1129.6|1130.1|1129.1|1130.6|1129.6|1130.1|1129.1|2
1598322600000|2020-08-25 02:30:00|1129.9|1128.9|1129.4|1128.4|1129.9|1128.9|1129.1|1128.1|45
1598322900000|2020-08-25 02:35:00|1128.7|1127.7|1128.3|1127.3|1128.7|1127.7|1128.3|1127.3|4
1598323200000|2020-08-25 02:40:00|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|2
1598323500000|2020-08-25 02:45:00|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|12
1598323800000|2020-08-25 02:50:00|||||||||1
1598324400000|2020-08-25 03:00:00|1128.5|1127.5|1128.1|1127.1|1128.5|1127.5|1128.1|1127.1|6
1598324700000|2020-08-25 03:05:00|1127.1|1126.1|1128.3|1127.3|1128.3|1127.3|1127.1|1126.1|2
1598325000000|2020-08-25 03:10:00|1128.8|1127.8|1128|1127|1128.8|1127.8|1128|1127|19
1598325600000|2020-08-25 03:20:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1
1598326500000|2020-08-25 03:35:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1
1598327100000|2020-08-25 03:45:00|1126.8|1125.8|1125.6|1124.6|1126.8|1125.8|1125.6|1124.6|6
1598327400000|2020-08-25 03:50:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|2
1598327700000|2020-08-25 03:55:00|1125.3|1124.3|1125.7|1124.7|1125.7|1124.7|1125.2|1124.2|21
1598328000000|2020-08-25 04:00:00|1126.3|1125.3|1126.4|1125.4|1126.4|1125.4|1126.3|1125.3|5
1598328300000|2020-08-25 04:05:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1
1598328600000|2020-08-25 04:10:00|||||||||1
1598328900000|2020-08-25 04:15:00|1126|1125|1126|1125|1126|1125|1126|1125|1
1598329800000|2020-08-25 04:30:00|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|2
1598330100000|2020-08-25 04:35:00|1125|1124|1125.2|1124.2|1125.6|1124.6|1125|1124|4
1598330400000|2020-08-25 04:40:00|1125|1124|1125|1124|1125|1124|1125|1124|1
1598331300000|2020-08-25 04:55:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1
1598331600000|2020-08-25 05:00:00|1125.9|1124.9|1125.7|1124.7|1126|1125|1125.7|1124.7|8
1598331900000|2020-08-25 05:05:00|1124.2|1123.2|1124|1123|1124.2|1123.2|1123.9|1122.9|66
1598332200000|2020-08-25 05:10:00|1123.6|1122.6|1124|1123|1124|1123|1123.5|1122.5|36
1598332500000|2020-08-25 05:15:00|1124.3|1123.3|1123.9|1122.9|1124.3|1123.3|1123.9|1122.9|6
1598332800000|2020-08-25 05:20:00|1124.1|1123.1|1123.4|1122.4|1124.1|1123.1|1123.4|1122.4|2
1598333100000|2020-08-25 05:25:00|1123.2|1122.2|1122.8|1121.8|1123.2|1122.2|1121.9|1120.9|47
1598333400000|2020-08-25 05:30:00|1123.4|1122.4|1123|1122|1123.5|1122.5|1122.8|1121.8|14
1598333700000|2020-08-25 05:35:00|1124.1|1123.1|1124.5|1123.5|1124.5|1123.5|1123.6|1122.6|4
1598334000000|2020-08-25 05:40:00|1124.9|1123.9|1124.9|1123.9|1125.3|1124.3|1124|1123|10
1598334600000|2020-08-25 05:50:00|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1
1598334900000|2020-08-25 05:55:00|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1
1598335200000|2020-08-25 06:00:00|1124.7|1123.7|1125.8|1124.8|1125.8|1124.8|1124.4|1123.4|22
1598335500000|2020-08-25 06:05:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|7
1598335800000|2020-08-25 06:10:00|1126.2|1125.2|1126.5|1125.5|1126.5|1125.5|1126.2|1125.2|7
1598336100000|2020-08-25 06:15:00|1126.7|1125.7|1126.7|1125.7|1127.1|1126.1|1126.7|1125.7|41
1598336400000|2020-08-25 06:20:00|1127.9|1126.9|1127.6|1126.6|1127.9|1126.9|1127.4|1126.4|19
1598336700000|2020-08-25 06:25:00|1127.7|1126.7|1126.9|1125.9|1127.7|1126.7|1126.5|1125.5|32
1598337000000|2020-08-25 06:30:00|1127.1|1126.1|1127.4|1126.4|1127.5|1126.5|1127|1126|14
1598337300000|2020-08-25 06:35:00|1127.2|1126.2|1127.8|1126.8|1127.9|1126.9|1127.2|1126.2|138
1598337600000|2020-08-25 06:40:00|1127.7|1126.7|1127.3|1126.3|1127.7|1126.7|1126.1|1125.1|65
1598337900000|2020-08-25 06:45:00|1127.6|1126.6|1129|1128|1129.5|1128.5|1127.6|1126.6|99
1598338200000|2020-08-25 06:50:00|1128.8|1127.8|1128.3|1127.3|1129.3|1128.3|1128.3|1127.3|70
1598338500000|2020-08-25 06:55:00|1128.7|1127.7|1127.9|1126.9|1128.9|1127.9|1127.7|1126.7|113
1598338800000|2020-08-25 07:00:00|1128.3|1127.3|1129|1128|1129.1|1128.1|1127.8|1126.8|402
1598339100000|2020-08-25 07:05:00|1128.9|1127.9|1128.6|1127.6|1129.1|1128.1|1128|1127|243
1598339400000|2020-08-25 07:10:00|1128.7|1127.7|1128.9|1127.9|1129.3|1128.3|1128.3|1127.3|337
1598339700000|2020-08-25 07:15:00|1128.8|1127.8|1129.1|1128.1|1129.2|1128.2|1128.4|1127.4|311
1598340000000|2020-08-25 07:20:00|1128.9|1127.9|1129.1|1128.1|1129.1|1128.1|1128.5|1127.5|62
1598340300000|2020-08-25 07:25:00|1129|1128|1128.6|1127.6|1129.4|1128.4|1128.6|1127.6|141
1598340600000|2020-08-25 07:30:00|1128.4|1127.4|1129.3|1128.3|1129.5|1128.5|1128.4|1127.4|596
1598340900000|2020-08-25 07:35:00|1129.2|1128.2|1129.5|1128.5|1129.6|1128.6|1128.9|1127.9|120
1598341200000|2020-08-25 07:40:00|1129.4|1128.4|1129.1|1128.1|1129.5|1128.5|1129|1128|84
1598341500000|2020-08-25 07:45:00|1129.3|1128.3|1129.3|1128.3|1129.6|1128.6|1128.7|1127.7|165
1598341800000|2020-08-25 07:50:00|1129.5|1128.5|1129.6|1128.6|1129.9|1128.9|1129.4|1128.4|147
1598342100000|2020-08-25 07:55:00|1129.5|1128.5|1128.6|1127.6|1129.8|1128.8|1128.6|1127.6|79
1598342400000|2020-08-25 08:00:00|1128.8|1127.8|1128.1|1127.1|1129.1|1128.1|1127.7|1126.7|150
1598342700000|2020-08-25 08:05:00|1128|1127|1128.3|1127.3|1128.5|1127.5|1127.8|1126.8|319
1598343000000|2020-08-25 08:10:00|1128.2|1127.2|1128.1|1127.1|1128.5|1127.5|1127.8|1126.8|375
1598343300000|2020-08-25 08:15:00|1128|1127|1128.1|1127.1|1128.5|1127.5|1128|1127|65
1598343600000|2020-08-25 08:20:00|1128.2|1127.2|1127.6|1126.6|1128.2|1127.2|1127.5|1126.5|183
1598343900000|2020-08-25 08:25:00|1127.5|1126.5|1127.3|1126.3|1127.5|1126.5|1127.1|1126.1|136
1598344200000|2020-08-25 08:30:00|1127.2|1126.2|1126.8|1125.8|1127.2|1126.2|1126.5|1125.5|128
1598344500000|2020-08-25 08:35:00|1126.7|1125.7|1126.6|1125.6|1126.7|1125.7|1126.4|1125.4|231
1598344800000|2020-08-25 08:40:00|1126.7|1125.7|1126.4|1125.4|1126.8|1125.8|1126.4|1125.4|100
1598345100000|2020-08-25 08:45:00|1126.5|1125.5|1127.1|1126.1|1127.1|1126.1|1126.5|1125.5|122
1598345400000|2020-08-25 08:50:00|1127.2|1126.2|1127.5|1126.5|1127.9|1126.9|1127.2|1126.2|273
1598345700000|2020-08-25 08:55:00|1127.4|1126.4|1126.8|1125.8|1127.4|1126.4|1126.8|1125.8|93
1598346000000|2020-08-25 09:00:00|1126.9|1125.9|1125.7|1124.7|1127|1126|1125.6|1124.6|501
1598346300000|2020-08-25 09:05:00|1125.6|1124.6|1125.5|1124.5|1125.6|1124.6|1125.4|1124.4|229
1598346600000|2020-08-25 09:10:00|1125.6|1124.6|1125.1|1124.1|1125.6|1124.6|1124.8|1123.8|172
1598346900000|2020-08-25 09:15:00|1125|1124|1125.9|1124.9|1125.9|1124.9|1124.8|1123.8|581
1598347200000|2020-08-25 09:20:00|1125.8|1124.8|1126|1125|1126|1125|1125.4|1124.4|279
1598347500000|2020-08-25 09:25:00|1126.2|1125.2|1126.3|1125.3|1126.3|1125.3|1126.1|1125.1|49
1598347800000|2020-08-25 09:30:00|1126.2|1125.2|1126.1|1125.1|1126.3|1125.3|1125.9|1124.9|167
1598348100000|2020-08-25 09:35:00|1126.3|1125.3|1126|1125|1126.3|1125.3|1126|1125|50
1598348400000|2020-08-25 09:40:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.7|1124.7|45
1598348700000|2020-08-25 09:45:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.7|1124.7|27
1598349000000|2020-08-25 09:50:00|1126|1125|1126.1|1125.1|1126.3|1125.3|1126|1125|66
1598349300000|2020-08-25 09:55:00|1126.2|1125.2|1125.8|1124.8|1126.3|1125.3|1125.8|1124.8|37
1598349600000|2020-08-25 10:00:00|1126.1|1125.1|1126.1|1125.1|1126.3|1125.3|1126|1125|40
1598349900000|2020-08-25 10:05:00|1126.2|1125.2|1126|1125|1126.2|1125.2|1125.7|1124.7|29
1598350200000|2020-08-25 10:10:00|1126.1|1125.1|1126|1125|1126.2|1125.2|1125.7|1124.7|41
1598350500000|2020-08-25 10:15:00|1126.1|1125.1|1126.2|1125.2|1126.3|1125.3|1126.1|1125.1|142
1598350800000|2020-08-25 10:20:00|1126.1|1125.1|1126.4|1125.4|1126.6|1125.6|1126.1|1125.1|56
1598351100000|2020-08-25 10:25:00|1126.5|1125.5|1126.3|1125.3|1126.6|1125.6|1126.2|1125.2|114
1598351400000|2020-08-25 10:30:00|1126.4|1125.4|1126.5|1125.5|1126.6|1125.6|1126.3|1125.3|185
1598351700000|2020-08-25 10:35:00|1126.6|1125.6|1126.5|1125.5|1126.6|1125.6|1126.3|1125.3|63
1598352000000|2020-08-25 10:40:00|1126.6|1125.6|1126.7|1125.7|1126.7|1125.7|1126.4|1125.4|130
1598352300000|2020-08-25 10:45:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.6|1125.6|63
1598352600000|2020-08-25 10:50:00|1126.7|1125.7|1126.3|1125.3|1126.8|1125.8|1126.1|1125.1|111
1598352900000|2020-08-25 10:55:00|1126.4|1125.4|1126.2|1125.2|1126.6|1125.6|1126.2|1125.2|28
1598353200000|2020-08-25 11:00:00|1126.4|1125.4|1127.1|1126.1|1127.1|1126.1|1126.4|1125.4|266
1598353500000|2020-08-25 11:05:00|1127|1126|1126.8|1125.8|1127|1126|1126.8|1125.8|105
1598353800000|2020-08-25 11:10:00|1126.7|1125.7|1126.6|1125.6|1127|1126|1126.5|1125.5|69
1598354100000|2020-08-25 11:15:00|1126.7|1125.7|1126.4|1125.4|1126.7|1125.7|1126.3|1125.3|41
1598354400000|2020-08-25 11:20:00|1126.2|1125.2|1125.5|1124.5|1126.2|1125.2|1125.4|1124.4|62
1598354700000|2020-08-25 11:25:00|1125.7|1124.7|1125.9|1124.9|1125.9|1124.9|1125.6|1124.6|26
1598355000000|2020-08-25 11:30:00|1125.8|1124.8|1125.9|1124.9|1126.1|1125.1|1125.7|1124.7|23
1598355300000|2020-08-25 11:35:00|1126|1125|1126.4|1125.4|1126.4|1125.4|1125.9|1124.9|69
1598355600000|2020-08-25 11:40:00|1126.2|1125.2|1126.3|1125.3|1126.4|1125.4|1125.9|1124.9|59
1598355900000|2020-08-25 11:45:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.8|1124.8|31
1598356200000|2020-08-25 11:50:00|1126.1|1125.1|1125.7|1124.7|1126.2|1125.2|1125.7|1124.7|73
1598356500000|2020-08-25 11:55:00|1125.8|1124.8|1126|1125|1126|1125|1125.8|1124.8|51
1598356800000|2020-08-25 12:00:00|1125.9|1124.9|1125.6|1124.6|1126.3|1125.3|1125.6|1124.6|127
1598357100000|2020-08-25 12:05:00|1125.8|1124.8|1126.5|1125.5|1126.5|1125.5|1125.6|1124.6|156
1598357400000|2020-08-25 12:10:00|1126.6|1125.6|1126.1|1125.1|1126.7|1125.7|1126|1125|196
1598357700000|2020-08-25 12:15:00|1125.9|1124.9|1125.7|1124.7|1126.1|1125.1|1125.3|1124.3|174
1598358000000|2020-08-25 12:20:00|1125.8|1124.8|1125.8|1124.8|1125.9|1124.9|1125.6|1124.6|144
1598358300000|2020-08-25 12:25:00|1125.7|1124.7|1126.2|1125.2|1126.2|1125.2|1125.7|1124.7|124
1598358600000|2020-08-25 12:30:00|1126.1|1125.1|1126.4|1125.4|1126.6|1125.6|1126.1|1125.1|184
1598358900000|2020-08-25 12:35:00|1126.5|1125.5|1126.5|1125.5|1126.7|1125.7|1126.4|1125.4|198
1598359200000|2020-08-25 12:40:00|1126.6|1125.6|1126.8|1125.8|1126.8|1125.8|1126.5|1125.5|190
1598359500000|2020-08-25 12:45:00|1126.7|1125.7|1126.5|1125.5|1127|1126|1126.3|1125.3|281
1598359800000|2020-08-25 12:50:00|1126.6|1125.6|1126.5|1125.5|1126.6|1125.6|1126.4|1125.4|224
1598360100000|2020-08-25 12:55:00|1126.6|1125.6|1126.4|1125.4|1126.7|1125.7|1126.4|1125.4|221
1598360400000|2020-08-25 13:00:00|1126.5|1125.5|1126.7|1125.7|1127.1|1126.1|1126.4|1125.4|417
1598360700000|2020-08-25 13:05:00|1126.8|1125.8|1126.8|1125.8|1127.1|1126.1|1126.6|1125.6|251
1598361000000|2020-08-25 13:10:00|1126.9|1125.9|1126.9|1125.9|1127.1|1126.1|1126.8|1125.8|212
1598361300000|2020-08-25 13:15:00|1127|1126|1126.6|1125.6|1127.1|1126.1|1126.5|1125.5|143
1598361600000|2020-08-25 13:20:00|1126.5|1125.5|1126.2|1125.2|1126.9|1125.9|1126.2|1125.2|204
1598361900000|2020-08-25 13:25:00|1126.3|1125.3|1125.5|1124.5|1126.3|1125.3|1125.5|1124.5|383
1598362200000|2020-08-25 13:30:00|1125.3|1124.8|1125|1124.5|1125.4|1124.9|1123.9|1123.4|3788
1598362500000|2020-08-25 13:35:00|1125.1|1124.6|1123.6|1123.1|1125.5|1125|1123.2|1122.7|1902
1598362800000|2020-08-25 13:40:00|1123.7|1123.2|1124.5|1124|1124.6|1124.1|1123.1|1122.6|2034
1598363100000|2020-08-25 13:45:00|1124.4|1123.9|1125.3|1124.8|1125.4|1124.9|1123.9|1123.4|1439
1598363400000|2020-08-25 13:50:00|1125.2|1124.7|1124.1|1123.6|1125.3|1124.8|1124.1|1123.6|860
1598363700000|2020-08-25 13:55:00|1124.2|1123.7|1125.7|1125.2|1125.8|1125.3|1124.1|1123.6|795
1598364000000|2020-08-25 14:00:00|1125.6|1125.1|1125.9|1125.4|1126.5|1126|1125.2|1124.7|1292
1598364300000|2020-08-25 14:05:00|1126|1125.5|1124.9|1124.4|1126.7|1126.2|1124.8|1124.3|1199
1598364600000|2020-08-25 14:10:00|1125|1124.5|1125.2|1124.7|1125.5|1125|1124.7|1124.2|702
1598364900000|2020-08-25 14:15:00|1125.3|1124.8|1127.5|1127|1127.7|1127.2|1125.3|1124.8|993
1598365200000|2020-08-25 14:20:00|1127.4|1126.9|1127.2|1126.7|1127.6|1127.1|1126.9|1126.4|955
1598365500000|2020-08-25 14:25:00|1127.3|1126.8|1126.6|1126.1|1127.4|1126.9|1126|1125.5|885
1598365800000|2020-08-25 14:30:00|1126.4|1125.9|1127.2|1126.7|1127.3|1126.8|1125.4|1124.9|1221
1598366100000|2020-08-25 14:35:00|1127.3|1126.8|1128.7|1128.2|1128.7|1128.2|1127.1|1126.6|907
1598366400000|2020-08-25 14:40:00|1128.6|1128.1|1128.6|1128.1|1128.9|1128.4|1127.8|1127.3|608
1598366700000|2020-08-25 14:45:00|1128.5|1128|1127.4|1126.9|1128.8|1128.3|1126.8|1126.3|1642
1598367000000|2020-08-25 14:50:00|1127.5|1127|1127.6|1127.1|1128|1127.5|1126.3|1125.8|698
1598367300000|2020-08-25 14:55:00|1127.5|1127|1129.5|1129|1129.5|1129|1127.1|1126.6|601
1598367600000|2020-08-25 15:00:00|1129.4|1128.9|1129.4|1128.9|1130.4|1129.9|1128.9|1128.4|638
1598367900000|2020-08-25 15:05:00|1129.5|1129|1130.4|1129.9|1130.4|1129.9|1129.2|1128.7|364
1598368200000|2020-08-25 15:10:00|1130.3|1129.8|1129.8|1129.3|1130.5|1130|1129.6|1129.1|707
1598368500000|2020-08-25 15:15:00|1129.7|1129.2|1129.5|1129|1130.1|1129.6|1129.2|1128.7|413
1598368800000|2020-08-25 15:20:00|1129.6|1129.1|1129.4|1128.9|1129.6|1129.1|1128.7|1128.2|475
1598369100000|2020-08-25 15:25:00|1129.5|1129|1129.5|1129|1129.6|1129.1|1128.8|1128.3|707
1598369400000|2020-08-25 15:30:00|1129.4|1128.9|1128.6|1128.1|1129.5|1129|1127.9|1127.4|752
1598369700000|2020-08-25 15:35:00|1128.5|1128|1127.8|1127.3|1129|1128.5|1127.7|1127.2|402
1598370000000|2020-08-25 15:40:00|1127.9|1127.4|1128|1127.5|1128.9|1128.4|1127.7|1127.2|472
1598370300000|2020-08-25 15:45:00|1127.9|1127.4|1128.7|1128.2|1128.7|1128.2|1127.5|1127|473
1598370600000|2020-08-25 15:50:00|1128.8|1128.3|1128.8|1128.3|1129.6|1129.1|1128.6|1128.1|693
1598370900000|2020-08-25 15:55:00|1128.9|1128.4|1128.9|1128.4|1129.2|1128.7|1128.9|1128.4|762
1598371200000|2020-08-25 16:00:00|1129.1|1128.6|1129.1|1128.6|1129.3|1128.8|1128.8|1128.3|313
1598371500000|2020-08-25 16:05:00|1129|1128.5|1128.7|1128.2|1129.2|1128.7|1128.7|1128.2|496
1598371800000|2020-08-25 16:10:00|1128.6|1128.1|1127|1126.5|1128.6|1128.1|1126.7|1126.2|1034
1598372100000|2020-08-25 16:15:00|1126.9|1126.4|1127.1|1126.6|1127.5|1127|1126.7|1126.2|397
1598372400000|2020-08-25 16:20:00|1127.2|1126.7|1127|1126.5|1127.4|1126.9|1126.9|1126.4|545
1598372700000|2020-08-25 16:25:00|1127.1|1126.6|1127.3|1126.8|1127.5|1127|1127|1126.5|380
1598373000000|2020-08-25 16:30:00|1127.4|1126.9|1127.5|1127|1127.5|1127|1126.9|1126.4|323
1598373300000|2020-08-25 16:35:00|1127.6|1127.1|1128.4|1127.9|1128.4|1127.9|1127.6|1127.1|235
1598373600000|2020-08-25 16:40:00|1128.3|1127.8|1128.4|1127.9|1128.5|1128|1128|1127.5|273
1598373900000|2020-08-25 16:45:00|1128.5|1128|1127.9|1127.4|1128.5|1128|1127.9|1127.4|252
1598374200000|2020-08-25 16:50:00|1127.8|1127.3|1127.5|1127|1128.1|1127.6|1127.5|1127|147
1598374500000|2020-08-25 16:55:00|1127.6|1127.1|1128.1|1127.6|1128.2|1127.7|1127.6|1127.1|460
1598374800000|2020-08-25 17:00:00|1128.2|1127.7|1128.1|1127.6|1128.6|1128.1|1127.7|1127.2|290
1598375100000|2020-08-25 17:05:00|1128|1127.5|1128.2|1127.7|1128.2|1127.7|1127.4|1126.9|767
1598375400000|2020-08-25 17:10:00|1128.1|1127.6|1127.7|1127.2|1128.1|1127.6|1127.5|1127|367
1598375700000|2020-08-25 17:15:00|1127.8|1127.3|1128.6|1128.1|1128.7|1128.2|1127.8|1127.3|193
1598376000000|2020-08-25 17:20:00|1128.5|1128|1128.9|1128.4|1128.9|1128.4|1128.4|1127.9|525
1598376300000|2020-08-25 17:25:00|1129|1128.5|1129.4|1128.9|1129.4|1128.9|1129|1128.5|387
1598376600000|2020-08-25 17:30:00|1129.5|1129|1129.6|1129.1|1130.1|1129.6|1129.5|1129|376
1598376900000|2020-08-25 17:35:00|1129.7|1129.2|1129.8|1129.3|1130|1129.5|1129.6|1129.1|164
1598377200000|2020-08-25 17:40:00|1129.9|1129.4|1129.9|1129.4|1130.2|1129.7|1129.5|1129|241
1598377500000|2020-08-25 17:45:00|1130|1129.5|1130|1129.5|1130.4|1129.9|1129.8|1129.3|339
1598377800000|2020-08-25 17:50:00|1130.1|1129.6|1129.7|1129.2|1130.2|1129.7|1129.4|1128.9|296
1598378100000|2020-08-25 17:55:00|1129.8|1129.3|1129.5|1129|1129.9|1129.4|1129.4|1128.9|303
1598378400000|2020-08-25 18:00:00|1129.4|1128.9|1129.9|1129.4|1129.9|1129.4|1128.9|1128.4|594
1598378700000|2020-08-25 18:05:00|1129.8|1129.3|1129.7|1129.2|1129.9|1129.4|1129.3|1128.8|342
1598379000000|2020-08-25 18:10:00|1129.8|1129.3|1130.4|1129.9|1130.4|1129.9|1129.7|1129.2|528
1598379300000|2020-08-25 18:15:00|1130.3|1129.8|1130.4|1129.9|1130.5|1130|1129.1|1128.6|1140
1598379600000|2020-08-25 18:20:00|1130.3|1129.8|1131.3|1130.8|1131.3|1130.8|1130.3|1129.8|508
1598379900000|2020-08-25 18:25:00|1131.2|1130.7|1131.1|1130.6|1131.2|1130.7|1131|1130.5|372
1598380200000|2020-08-25 18:30:00|1131.2|1130.7|1131.6|1131.1|1131.7|1131.2|1131|1130.5|460
1598380500000|2020-08-25 18:35:00|1131.7|1131.2|1131.1|1130.6|1131.7|1131.2|1130.7|1130.2|340
1598380800000|2020-08-25 18:40:00|1131|1130.5|1131|1130.5|1131.4|1130.9|1130.9|1130.4|388
1598381100000|2020-08-25 18:45:00|1131.2|1130.7|1131.5|1131|1131.5|1131|1131.2|1130.7|211
1598381400000|2020-08-25 18:50:00|1131.3|1130.8|1131.6|1131.1|1131.6|1131.1|1131.2|1130.7|240
1598381700000|2020-08-25 18:55:00|1131.5|1131|1131|1130.5|1131.6|1131.1|1131|1130.5|416
1598382000000|2020-08-25 19:00:00|1131.1|1130.6|1131.5|1131|1131.8|1131.3|1131.1|1130.6|385
1598382300000|2020-08-25 19:05:00|1131.6|1131.1|1132.1|1131.6|1132.2|1131.7|1131.4|1130.9|251
1598382600000|2020-08-25 19:10:00|1132.2|1131.7|1132.8|1132.3|1132.9|1132.4|1132.2|1131.7|516
1598382900000|2020-08-25 19:15:00|1132.7|1132.2|1132.6|1132.1|1132.9|1132.4|1132.5|1132|345
1598383200000|2020-08-25 19:20:00|1132.7|1132.2|1132.8|1132.3|1132.8|1132.3|1132.2|1131.7|528
1598383500000|2020-08-25 19:25:00|1132.7|1132.2|1133.3|1132.8|1133.3|1132.8|1132.5|1132|765
1598383800000|2020-08-25 19:30:00|1133.2|1132.7|1132.6|1132.1|1133.3|1132.8|1132.5|1132|463
1598384100000|2020-08-25 19:35:00|1132.7|1132.2|1133.4|1132.9|1133.4|1132.9|1132.7|1132.2|350
1598384400000|2020-08-25 19:40:00|1133.3|1132.8|1132.8|1132.3|1133.5|1133|1132.8|1132.3|359
1598384700000|2020-08-25 19:45:00|1132.9|1132.4|1133.2|1132.7|1133.3|1132.8|1132.7|1132.2|624
1598385000000|2020-08-25 19:50:00|1133.3|1132.8|1132.7|1132.2|1133.3|1132.8|1131.6|1131.1|2241
1598385300000|2020-08-25 19:55:00|1132.8|1132.3|1133.2|1132.7|1133.8|1133.3|1131.9|1131.4|6800
1598385600000|2020-08-25 20:00:00|1133.4|1132.4|1132.9|1131.9|1133.4|1132.4|1132.5|1131.5|495
1598385900000|2020-08-25 20:05:00|1133|1132|1133.2|1132.2|1133.5|1132.5|1133|1132|167
1598386200000|2020-08-25 20:10:00|1133.3|1132.3|1133|1132|1133.3|1132.3|1132.8|1131.8|98
1598386500000|2020-08-25 20:15:00|1132.9|1131.9|1132.9|1131.9|1133|1132|1132.6|1131.6|13
1598387100000|2020-08-25 20:25:00|1133|1132|1133.5|1132.5|1133.8|1132.8|1133|1132|35
1598387400000|2020-08-25 20:30:00|1133.4|1132.4|1133.9|1132.9|1133.9|1132.9|1133.4|1132.4|15
1598387700000|2020-08-25 20:35:00|1134|1133|1134.4|1133.4|1134.5|1133.5|1134|1133|15
1598388000000|2020-08-25 20:40:00|||||||||3
1598388300000|2020-08-25 20:45:00|1134.3|1133.3|1134.4|1133.4|1134.4|1133.4|1134.3|1133.3|7
1598388600000|2020-08-25 20:50:00|1134|1133|1134|1133|1134|1133|1134|1133|2
1598388900000|2020-08-25 20:55:00|1135|1134|1134.7|1133.7|1136|1135|1133.9|1132.9|53
1598389200000|2020-08-25 21:00:00|1135|1134|1135.2|1134.2|1135.2|1134.2|1135|1134|4
1598389500000|2020-08-25 21:05:00|||||||||1
1598392500000|2020-08-25 21:55:00|1132|1131|1131.5|1130.5|1132|1131|1131.4|1130.4|77
1598392800000|2020-08-25 22:00:00|1131.9|1129.9|1132.1|1130.1|1132.3|1130.3|1131.9|1129.9|0
1598393100000|2020-08-25 22:05:00|1132|1130|1132.2|1130.2|1132.2|1130.2|1132|1130|0
1598393400000|2020-08-25 22:10:00|1132.3|1130.3|1132.2|1130.2|1132.3|1130.3|1132.2|1130.2|0
1598393700000|2020-08-25 22:15:00|1132.3|1130.3|1132.4|1130.4|1132.4|1130.4|1132.3|1130.3|0
1598394000000|2020-08-25 22:20:00|1132.3|1130.3|1132|1130|1132.3|1130.3|1132|1130|0
1598394300000|2020-08-25 22:25:00|1132.1|1130.1|1131.8|1129.8|1132.1|1130.1|1131.8|1129.8|0
1598394600000|2020-08-25 22:30:00|1131.9|1129.9|1131.8|1129.8|1132.1|1130.1|1131.8|1129.8|0
1598394900000|2020-08-25 22:35:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1598395200000|2020-08-25 22:40:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1598395500000|2020-08-25 22:45:00|1131.9|1129.9|1132|1130|1132|1130|1131.9|1129.9|0
1598395800000|2020-08-25 22:50:00|1131.9|1129.9|1131.9|1129.9|1131.9|1129.9|1131.9|1129.9|0
1598396100000|2020-08-25 22:55:00|1132|1130|1132|1130|1132.1|1130.1|1131.9|1129.9|0
1598396400000|2020-08-25 23:00:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1598396700000|2020-08-25 23:05:00|1131.9|1129.9|1132.1|1130.1|1132.1|1130.1|1131.8|1129.8|0
1598397000000|2020-08-25 23:10:00|1132|1130|1132.2|1130.2|1132.2|1130.2|1132|1130|0
1598397300000|2020-08-25 23:15:00|1132.1|1130.1|1132|1130|1132.1|1130.1|1132|1130|0
1598397600000|2020-08-25 23:20:00|1132.1|1130.1|1132|1130|1132.1|1130.1|1132|1130|0
1598397900000|2020-08-25 23:25:00|1132.1|1130.1|1132.3|1130.3|1132.3|1130.3|1132|1130|0
1598398200000|2020-08-25 23:30:00|1132.4|1130.4|1132.7|1130.7|1132.7|1130.7|1132.4|1130.4|0
1598398500000|2020-08-25 23:35:00|1132.6|1130.6|1132.7|1130.7|1132.7|1130.7|1132.6|1130.6|0
1598399100000|2020-08-25 23:45:00|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.6|1130.6|0
1598399400000|2020-08-25 23:50:00|1132.7|1130.7|1132.6|1130.6|1132.9|1130.9|1132.5|1130.5|0
1598399700000|2020-08-25 23:55:00|1132.5|1130.5|1132.3|1130.3|1132.6|1130.6|1132.2|1130.2|0
1598400000000|2020-08-26 00:00:00|1132.9|1131.9|1134.1|1133.1|1134.1|1133.1|1132.9|1131.9|3
1598400300000|2020-08-26 00:05:00|1135.8|1134.8|1135.7|1134.7|1136.6|1135.6|1134.9|1133.9|37
1598400600000|2020-08-26 00:10:00|1136.1|1135.1|1136.5|1135.5|1136.5|1135.5|1136.1|1135.1|6
1598400900000|2020-08-26 00:15:00|1136.7|1135.7|1135.5|1134.5|1136.7|1135.7|1134.8|1133.8|41
1598401200000|2020-08-26 00:20:00|1135.7|1134.7|1135.8|1134.8|1136.3|1135.3|1135.4|1134.4|61
1598401500000|2020-08-26 00:25:00|1135.3|1134.3|1134.7|1133.7|1135.4|1134.4|1134.7|1133.7|21
1598401800000|2020-08-26 00:30:00|1134.4|1133.4|1134.8|1133.8|1135.2|1134.2|1134.4|1133.4|11
1598402100000|2020-08-26 00:35:00|1134.4|1133.4|1134.4|1133.4|1134.7|1133.7|1133.6|1132.6|21
1598402400000|2020-08-26 00:40:00|1133.5|1132.5|1133.6|1132.6|1133.6|1132.6|1133.1|1132.1|8
1598402700000|2020-08-26 00:45:00|1133.2|1132.2|1133.5|1132.5|1133.8|1132.8|1132.9|1131.9|32
1598403000000|2020-08-26 00:50:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|2
1598403300000|2020-08-26 00:55:00|1132.8|1131.8|1132.6|1131.6|1132.8|1131.8|1132.6|1131.6|13
1598403600000|2020-08-26 01:00:00|1133.2|1132.2|1133.3|1132.3|1133.8|1132.8|1133|1132|26
1598403900000|2020-08-26 01:05:00|1132.9|1131.9|1133.6|1132.6|1133.6|1132.6|1132.9|1131.9|3
1598404200000|2020-08-26 01:10:00|||||||||1
1598404500000|2020-08-26 01:15:00|1133.3|1132.3|1130.3|1129.3|1133.7|1132.7|1129.8|1128.8|27
1598404800000|2020-08-26 01:20:00|1130.5|1129.5|1131.1|1130.1|1131.1|1130.1|1130.5|1129.5|4
1598405100000|2020-08-26 01:25:00|1131.4|1130.4|1132.1|1131.1|1132.1|1131.1|1131.4|1130.4|8
1598405400000|2020-08-26 01:30:00|1132|1131|1130.7|1129.7|1132|1131|1130.1|1129.1|20
1598405700000|2020-08-26 01:35:00|1131.4|1130.4|1132.3|1131.3|1133.3|1132.3|1131.4|1130.4|31
1598406000000|2020-08-26 01:40:00|1133.2|1132.2|1132.9|1131.9|1133.2|1132.2|1132.7|1131.7|12
1598406300000|2020-08-26 01:45:00|1133|1132|1134.5|1133.5|1134.5|1133.5|1132.6|1131.6|73
1598406600000|2020-08-26 01:50:00|1135.2|1134.2|1134.4|1133.4|1135.2|1134.2|1134.4|1133.4|17
1598406900000|2020-08-26 01:55:00|1134.3|1133.3|1134|1133|1134.3|1133.3|1134|1133|3
1598407200000|2020-08-26 02:00:00|1133.8|1132.8|1132.7|1131.7|1133.8|1132.8|1132.5|1131.5|10
1598407500000|2020-08-26 02:05:00|1134.6|1133.6|1132|1131|1134.6|1133.6|1132|1131|16
1598407800000|2020-08-26 02:10:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|2
1598408100000|2020-08-26 02:15:00|1132.7|1131.7|1133|1132|1133|1132|1132.7|1131.7|8
1598408400000|2020-08-26 02:20:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|3
1598408700000|2020-08-26 02:25:00|1133.6|1132.6|1134.2|1133.2|1134.2|1133.2|1133.6|1132.6|10
1598409000000|2020-08-26 02:30:00|||||||||1
1598409300000|2020-08-26 02:35:00|1133.7|1132.7|1133.1|1132.1|1133.7|1132.7|1133.1|1132.1|4
1598410200000|2020-08-26 02:50:00|1133.4|1132.4|1132.5|1131.5|1134.2|1133.2|1132.5|1131.5|4
1598410500000|2020-08-26 02:55:00|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|4
1598410800000|2020-08-26 03:00:00|1131.6|1130.6|1130.9|1129.9|1131.6|1130.6|1130.9|1129.9|2
1598411100000|2020-08-26 03:05:00|1130.2|1129.2|1129.5|1128.5|1130.2|1129.2|1129.5|1128.5|6
1598411400000|2020-08-26 03:10:00|1129.8|1128.8|1130.6|1129.6|1130.6|1129.6|1129.8|1128.8|20
1598411700000|2020-08-26 03:15:00|1130.3|1129.3|1128.8|1127.8|1130.3|1129.3|1128.3|1127.3|42
1598412000000|2020-08-26 03:20:00|1129.5|1128.5|1128.7|1127.7|1129.5|1128.5|1128.7|1127.7|7
1598412300000|2020-08-26 03:25:00|1128.6|1127.6|1129|1128|1129.2|1128.2|1128.6|1127.6|14
1598412600000|2020-08-26 03:30:00|1128.4|1127.4|1129.1|1128.1|1129.1|1128.1|1127.9|1126.9|34
1598412900000|2020-08-26 03:35:00|1128.8|1127.8|1129.1|1128.1|1129.1|1128.1|1128.7|1127.7|3
1598413200000|2020-08-26 03:40:00|1129.3|1128.3|1129.5|1128.5|1129.8|1128.8|1129.3|1128.3|21
1598413500000|2020-08-26 03:45:00|1129.7|1128.7|1130.5|1129.5|1130.5|1129.5|1129.7|1128.7|5
1598413800000|2020-08-26 03:50:00|1130.8|1129.8|1130.7|1129.7|1131.2|1130.2|1130.7|1129.7|10
1598414100000|2020-08-26 03:55:00|1131.2|1130.2|1131.3|1130.3|1131.3|1130.3|1131.1|1130.1|10
1598414400000|2020-08-26 04:00:00|1131.5|1130.5|1131.4|1130.4|1131.5|1130.5|1131.4|1130.4|28
1598414700000|2020-08-26 04:05:00|1131|1130|1131|1130|1131|1130|1131|1130|2
1598415000000|2020-08-26 04:10:00|1131.2|1130.2|1131.4|1130.4|1131.8|1130.8|1131.2|1130.2|4
1598415600000|2020-08-26 04:20:00|1131.3|1130.3|1130.6|1129.6|1131.3|1130.3|1130.6|1129.6|3
1598416200000|2020-08-26 04:30:00|1131.6|1130.6|1131.8|1130.8|1131.8|1130.8|1131.6|1130.6|3
1598416500000|2020-08-26 04:35:00|1131.4|1130.4|1131.5|1130.5|1131.5|1130.5|1131.4|1130.4|13
1598416800000|2020-08-26 04:40:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|2
1598417100000|2020-08-26 04:45:00|1132.3|1131.3|1131.8|1130.8|1132.3|1131.3|1131.8|1130.8|20
1598417700000|2020-08-26 04:55:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|2
1598418000000|2020-08-26 05:00:00|1131.8|1130.8|1133.2|1132.2|1133.3|1132.3|1131.8|1130.8|30
1598418300000|2020-08-26 05:05:00|1133|1132|1132.7|1131.7|1133|1132|1132.5|1131.5|13
1598418900000|2020-08-26 05:15:00|1133.8|1132.8|1133.2|1132.2|1133.8|1132.8|1133.2|1132.2|3
1598419200000|2020-08-26 05:20:00|1133.4|1132.4|1133.7|1132.7|1133.7|1132.7|1133.4|1132.4|2
1598419500000|2020-08-26 05:25:00|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|5
1598419800000|2020-08-26 05:30:00|1134.6|1133.6|1133.8|1132.8|1135.2|1134.2|1133.8|1132.8|14
1598420100000|2020-08-26 05:35:00|1133.7|1132.7|1133.2|1132.2|1133.7|1132.7|1133.2|1132.2|8
1598420400000|2020-08-26 05:40:00|1132.2|1131.2|1132.8|1131.8|1132.8|1131.8|1132.2|1131.2|3
1598420700000|2020-08-26 05:45:00|1133|1132|1132.8|1131.8|1133|1132|1132.8|1131.8|12
1598421000000|2020-08-26 05:50:00|1133|1132|1132.7|1131.7|1133.2|1132.2|1132.7|1131.7|46
1598421300000|2020-08-26 05:55:00|1132.9|1131.9|1132.1|1131.1|1132.9|1131.9|1131.8|1130.8|13
1598421600000|2020-08-26 06:00:00|1132.3|1131.3|1131.9|1130.9|1132.4|1131.4|1131.9|1130.9|38
1598421900000|2020-08-26 06:05:00|1131.2|1130.2|1131.3|1130.3|1131.4|1130.4|1130.6|1129.6|45
1598422200000|2020-08-26 06:10:00|1130.3|1129.3|1129.9|1128.9|1130.3|1129.3|1129.5|1128.5|13
1598422500000|2020-08-26 06:15:00|1130.6|1129.6|1130|1129|1130.6|1129.6|1129.9|1128.9|15
1598422800000|2020-08-26 06:20:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1
1598423100000|2020-08-26 06:25:00|1131.6|1130.6|1132|1131|1132.1|1131.1|1131.4|1130.4|17
1598423400000|2020-08-26 06:30:00|1131.9|1130.9|1131.6|1130.6|1132.4|1131.4|1131.6|1130.6|43
1598423700000|2020-08-26 06:35:00|1131.4|1130.4|1131.7|1130.7|1131.7|1130.7|1130.6|1129.6|15
1598424000000|2020-08-26 06:40:00|1131.9|1130.9|1132.5|1131.5|1132.5|1131.5|1131.6|1130.6|59
1598424300000|2020-08-26 06:45:00|1132.7|1131.7|1132.1|1131.1|1133|1132|1132|1131|32
1598424600000|2020-08-26 06:50:00|1132|1131|1132.2|1131.2|1132.6|1131.6|1131.8|1130.8|21
1598424900000|2020-08-26 06:55:00|1132.1|1131.1|1131.6|1130.6|1132.2|1131.2|1131.6|1130.6|20
1598425200000|2020-08-26 07:00:00|1131.7|1130.7|1130.1|1129.1|1132.1|1131.1|1129.8|1128.8|287
1598425500000|2020-08-26 07:05:00|1129.9|1128.9|1130.8|1129.8|1130.8|1129.8|1129.6|1128.6|173
1598425800000|2020-08-26 07:10:00|1130.9|1129.9|1131.8|1130.8|1131.9|1130.9|1130.8|1129.8|188
1598426100000|2020-08-26 07:15:00|1131.9|1130.9|1132.2|1131.2|1132.3|1131.3|1131.3|1130.3|90
1598426400000|2020-08-26 07:20:00|1132.3|1131.3|1132.5|1131.5|1132.7|1131.7|1132|1131|94
1598426700000|2020-08-26 07:25:00|1132.6|1131.6|1132.8|1131.8|1133.3|1132.3|1132.5|1131.5|122
1598427000000|2020-08-26 07:30:00|1132.9|1131.9|1133|1132|1133.5|1132.5|1132.7|1131.7|160
1598427300000|2020-08-26 07:35:00|1133.1|1132.1|1133.2|1132.2|1133.7|1132.7|1133|1132|72
1598427600000|2020-08-26 07:40:00|1133.3|1132.3|1133.4|1132.4|1134|1133|1133|1132|119
1598427900000|2020-08-26 07:45:00|1133.5|1132.5|1133.2|1132.2|1133.9|1132.9|1133.1|1132.1|142
1598428200000|2020-08-26 07:50:00|1133.1|1132.1|1132.7|1131.7|1133.5|1132.5|1132.6|1131.6|138
1598428500000|2020-08-26 07:55:00|1132.6|1131.6|1132.9|1131.9|1133.3|1132.3|1132.6|1131.6|141
1598428800000|2020-08-26 08:00:00|1133|1132|1132.5|1131.5|1133.7|1132.7|1132.5|1131.5|310
1598429100000|2020-08-26 08:05:00|1132.4|1131.4|1132.9|1131.9|1132.9|1131.9|1132|1131|276
1598429400000|2020-08-26 08:10:00|1132.7|1131.7|1133|1132|1133|1132|1132.3|1131.3|158
1598429700000|2020-08-26 08:15:00|1132.8|1131.8|1133.5|1132.5|1133.6|1132.6|1132.8|1131.8|115
1598430000000|2020-08-26 08:20:00|1133.8|1132.8|1133.5|1132.5|1134.2|1133.2|1133.5|1132.5|100
1598430300000|2020-08-26 08:25:00|1133.3|1132.3|1134|1133|1134.1|1133.1|1133.3|1132.3|76
1598430600000|2020-08-26 08:30:00|1134.1|1133.1|1134.7|1133.7|1134.7|1133.7|1134|1133|85
1598430900000|2020-08-26 08:35:00|1134.8|1133.8|1135.4|1134.4|1136|1135|1134.8|1133.8|143
1598431200000|2020-08-26 08:40:00|1135.3|1134.3|1135.3|1134.3|1135.8|1134.8|1135.2|1134.2|57
1598431500000|2020-08-26 08:45:00|1135.2|1134.2|1134.9|1133.9|1135.3|1134.3|1134.7|1133.7|74
1598431800000|2020-08-26 08:50:00|1134.7|1133.7|1135.1|1134.1|1135.1|1134.1|1134.5|1133.5|51
1598432100000|2020-08-26 08:55:00|1134.9|1133.9|1135|1134|1135.2|1134.2|1134.8|1133.8|89
1598432400000|2020-08-26 09:00:00|1134.9|1133.9|1135.5|1134.5|1135.7|1134.7|1134.9|1133.9|31
1598432700000|2020-08-26 09:05:00|1135.6|1134.6|1136.1|1135.1|1136.4|1135.4|1135.6|1134.6|260
1598433000000|2020-08-26 09:10:00|1136|1135|1136|1135|1136.1|1135.1|1135.6|1134.6|96
1598433300000|2020-08-26 09:15:00|1135.9|1134.9|1135.6|1134.6|1136.1|1135.1|1135.5|1134.5|163
1598433600000|2020-08-26 09:20:00|1135.7|1134.7|1135.8|1134.8|1135.8|1134.8|1135.5|1134.5|64
1598433900000|2020-08-26 09:25:00|1135.6|1134.6|1135.3|1134.3|1135.6|1134.6|1135.3|1134.3|28
1598434200000|2020-08-26 09:30:00|1135.2|1134.2|1134.9|1133.9|1135.4|1134.4|1134.9|1133.9|31
1598434500000|2020-08-26 09:35:00|1134.8|1133.8|1135|1134|1135|1134|1134.5|1133.5|38
1598434800000|2020-08-26 09:40:00|1134.9|1133.9|1134.7|1133.7|1135.1|1134.1|1134.6|1133.6|48
1598435100000|2020-08-26 09:45:00|1134.9|1133.9|1135|1134|1135.1|1134.1|1134.7|1133.7|42
1598435400000|2020-08-26 09:50:00|1135.1|1134.1|1134.8|1133.8|1135.2|1134.2|1134.4|1133.4|31
1598435700000|2020-08-26 09:55:00|1134.9|1133.9|1134.8|1133.8|1135|1134|1134.5|1133.5|33
1598436000000|2020-08-26 10:00:00|1134.9|1133.9|1135.1|1134.1|1135.1|1134.1|1134.8|1133.8|22
1598436300000|2020-08-26 10:05:00|1135|1134|1134.9|1133.9|1135|1134|1134.9|1133.9|11
1598436600000|2020-08-26 10:10:00|1135|1134|1135.1|1134.1|1135.3|1134.3|1135|1134|61
1598436900000|2020-08-26 10:15:00|1135.2|1134.2|1135.1|1134.1|1135.3|1134.3|1134.9|1133.9|29
1598437200000|2020-08-26 10:20:00|1135.2|1134.2|1134.8|1133.8|1135.2|1134.2|1134.8|1133.8|32
1598437500000|2020-08-26 10:25:00|1134.9|1133.9|1135|1134|1135.1|1134.1|1134.9|1133.9|21
1598437800000|2020-08-26 10:30:00|1134.9|1133.9|1134.5|1133.5|1135|1134|1134.4|1133.4|72
1598438100000|2020-08-26 10:35:00|1134.6|1133.6|1135|1134|1135|1134|1134.5|1133.5|22
1598438400000|2020-08-26 10:40:00|1135.1|1134.1|1134.5|1133.5|1135.2|1134.2|1134.5|1133.5|20
1598438700000|2020-08-26 10:45:00|1134.4|1133.4|1134.5|1133.5|1134.6|1133.6|1134.1|1133.1|24
1598439000000|2020-08-26 10:50:00|1134.7|1133.7|1135.1|1134.1|1135.1|1134.1|1134.6|1133.6|10
1598439300000|2020-08-26 10:55:00|1135|1134|1135|1134|1135.1|1134.1|1134.6|1133.6|33
1598439600000|2020-08-26 11:00:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.4|1133.4|52
1598439900000|2020-08-26 11:05:00|1135|1134|1134.6|1133.6|1135.1|1134.1|1134.6|1133.6|60
1598440200000|2020-08-26 11:10:00|1134.5|1133.5|1134.5|1133.5|1134.6|1133.6|1134.2|1133.2|62
1598440500000|2020-08-26 11:15:00|1134.3|1133.3|1134.6|1133.6|1134.6|1133.6|1134.2|1133.2|65
1598440800000|2020-08-26 11:20:00|1134.7|1133.7|1135.2|1134.2|1135.3|1134.3|1134.6|1133.6|81
1598441100000|2020-08-26 11:25:00|1135.3|1134.3|1135.5|1134.5|1135.9|1134.9|1135.3|1134.3|345
1598441400000|2020-08-26 11:30:00|1135.7|1134.7|1135.5|1134.5|1135.7|1134.7|1135.5|1134.5|47
1598441700000|2020-08-26 11:35:00|1135.4|1134.4|1135.6|1134.6|1135.9|1134.9|1135.4|1134.4|59
1598442000000|2020-08-26 11:40:00|1135.7|1134.7|1135.9|1134.9|1136|1135|1135.7|1134.7|174
1598442300000|2020-08-26 11:45:00|1135.8|1134.8|1135|1134|1135.8|1134.8|1134.9|1133.9|120
1598442600000|2020-08-26 11:50:00|1135.1|1134.1|1134.7|1133.7|1135.1|1134.1|1134.4|1133.4|53
1598442900000|2020-08-26 11:55:00|1134.5|1133.5|1133.7|1132.7|1134.5|1133.5|1133.6|1132.6|101
1598443200000|2020-08-26 12:00:00|1133.6|1132.6|1133|1132|1133.9|1132.9|1133|1132|140
1598443500000|2020-08-26 12:05:00|1132.9|1131.9|1133.1|1132.1|1133.3|1132.3|1132.6|1131.6|151
1598443800000|2020-08-26 12:10:00|1133|1132|1133.3|1132.3|1133.3|1132.3|1132.7|1131.7|54
1598444100000|2020-08-26 12:15:00|1133.2|1132.2|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|59
1598444400000|2020-08-26 12:20:00|1132.9|1131.9|1133.6|1132.6|1133.7|1132.7|1132.9|1131.9|87
1598444700000|2020-08-26 12:25:00|1133.4|1132.4|1133.8|1132.8|1134|1133|1133.4|1132.4|126
1598445000000|2020-08-26 12:30:00|1133.7|1132.7|1133.2|1132.2|1133.8|1132.8|1132.5|1131.5|232
1598445300000|2020-08-26 12:35:00|1133.3|1132.3|1132.8|1131.8|1133.3|1132.3|1132.7|1131.7|136
1598445600000|2020-08-26 12:40:00|1132.9|1131.9|1132.3|1131.3|1132.9|1131.9|1132.2|1131.2|194
1598445900000|2020-08-26 12:45:00|1132.2|1131.2|1133.1|1132.1|1133.1|1132.1|1132.1|1131.1|190
1598446200000|2020-08-26 12:50:00|1133|1132|1133.1|1132.1|1133.3|1132.3|1132.6|1131.6|120
1598446500000|2020-08-26 12:55:00|1133.2|1132.2|1133|1132|1133.7|1132.7|1132.9|1131.9|384
1598446800000|2020-08-26 13:00:00|1132.9|1131.9|1132.3|1131.3|1133|1132|1132.2|1131.2|513
1598447100000|2020-08-26 13:05:00|1132.4|1131.4|1133.1|1132.1|1133.2|1132.2|1132.2|1131.2|214
1598447400000|2020-08-26 13:10:00|1133.2|1132.2|1133.9|1132.9|1133.9|1132.9|1133|1132|207
1598447700000|2020-08-26 13:15:00|1134|1133|1134|1133|1134.1|1133.1|1133.9|1132.9|99
1598448000000|2020-08-26 13:20:00|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1133.6|1132.6|164
1598448300000|2020-08-26 13:25:00|1133.9|1132.9|1133.4|1132.4|1133.9|1132.9|1133.4|1132.4|198
1598448600000|2020-08-26 13:30:00|1133.2|1132.7|1134.6|1134.1|1134.9|1134.4|1132.7|1132.2|3005
1598448900000|2020-08-26 13:35:00|1134.7|1134.2|1133.6|1133.1|1135.8|1135.3|1133.6|1133.1|1883
1598449200000|2020-08-26 13:40:00|1133.7|1133.2|1133.4|1132.9|1134.3|1133.8|1133.3|1132.8|937
1598449500000|2020-08-26 13:45:00|1133.3|1132.8|1132.6|1132.1|1133.6|1133.1|1132|1131.5|1214
1598449800000|2020-08-26 13:50:00|1132.5|1132|1131.8|1131.3|1132.7|1132.2|1131.6|1131.1|817
1598450100000|2020-08-26 13:55:00|1131.9|1131.4|1131.7|1131.2|1132.8|1132.3|1131.6|1131.1|805
1598450400000|2020-08-26 14:00:00|1131.6|1131.1|1131.9|1131.4|1132.1|1131.6|1131.4|1130.9|1269
1598450700000|2020-08-26 14:05:00|1132|1131.5|1134.1|1133.6|1134.2|1133.7|1132|1131.5|1730
1598451000000|2020-08-26 14:10:00|1134.2|1133.7|1132.4|1131.9|1134.2|1133.7|1132.4|1131.9|1448
1598451300000|2020-08-26 14:15:00|1132.6|1132.1|1132.1|1131.6|1132.7|1132.2|1131.7|1131.2|2129
1598451600000|2020-08-26 14:20:00|1132|1131.5|1132.4|1131.9|1132.5|1132|1131.6|1131.1|1798
1598451900000|2020-08-26 14:25:00|1132.5|1132|1132.4|1131.9|1132.8|1132.3|1132.3|1131.8|797
1598452200000|2020-08-26 14:30:00|1132.5|1132|1133.5|1133|1133.6|1133.1|1132.3|1131.8|926
1598452500000|2020-08-26 14:35:00|1133.6|1133.1|1133.7|1133.2|1134.1|1133.6|1133.3|1132.8|633
1598452800000|2020-08-26 14:40:00|1133.6|1133.1|1134.1|1133.6|1134.3|1133.8|1133.5|1133|449
1598453100000|2020-08-26 14:45:00|1134.2|1133.7|1135|1134.5|1135|1134.5|1134|1133.5|437
1598453400000|2020-08-26 14:50:00|1134.9|1134.4|1134.2|1133.7|1134.9|1134.4|1134|1133.5|468
1598453700000|2020-08-26 14:55:00|1134.1|1133.6|1134.7|1134.2|1134.8|1134.3|1134.1|1133.6|555
1598454000000|2020-08-26 15:00:00|1134.9|1134.4|1134.5|1134|1135|1134.5|1134.3|1133.8|413
1598454300000|2020-08-26 15:05:00|1134.6|1134.1|1134.1|1133.6|1134.8|1134.3|1134|1133.5|415
1598454600000|2020-08-26 15:10:00|1134.2|1133.7|1133.4|1132.9|1134.2|1133.7|1133.4|1132.9|269
1598454900000|2020-08-26 15:15:00|1133.5|1133|1132|1131.5|1133.5|1133|1131.6|1131.1|690
1598455200000|2020-08-26 15:20:00|1132.1|1131.6|1133.1|1132.6|1133.3|1132.8|1132.1|1131.6|334
1598455500000|2020-08-26 15:25:00|1133|1132.5|1133.8|1133.3|1133.8|1133.3|1132.7|1132.2|392
1598455800000|2020-08-26 15:30:00|1133.9|1133.4|1134.7|1134.2|1134.8|1134.3|1133.8|1133.3|547
1598456100000|2020-08-26 15:35:00|1134.6|1134.1|1134.8|1134.3|1135.4|1134.9|1134.4|1133.9|565
1598456400000|2020-08-26 15:40:00|1134.9|1134.4|1135.9|1135.4|1136|1135.5|1134.9|1134.4|251
1598456700000|2020-08-26 15:45:00|1135.8|1135.3|1135.2|1134.7|1136|1135.5|1134.7|1134.2|229
1598457000000|2020-08-26 15:50:00|1135.3|1134.8|1134.8|1134.3|1135.3|1134.8|1134.7|1134.2|480
1598457300000|2020-08-26 15:55:00|1134.9|1134.4|1133.6|1133.1|1135.1|1134.6|1133.5|1133|682
1598457600000|2020-08-26 16:00:00|1133.5|1133|1134.5|1134|1134.5|1134|1133|1132.5|556
1598457900000|2020-08-26 16:05:00|1134.4|1133.9|1133.9|1133.4|1134.8|1134.3|1133.8|1133.3|375
1598458200000|2020-08-26 16:10:00|1133.8|1133.3|1134.6|1134.1|1134.9|1134.4|1133.8|1133.3|553
1598458500000|2020-08-26 16:15:00|1134.5|1134|1135.3|1134.8|1135.3|1134.8|1134.1|1133.6|891
1598458800000|2020-08-26 16:20:00|1135.2|1134.7|1135.6|1135.1|1135.8|1135.3|1135.2|1134.7|238
1598459100000|2020-08-26 16:25:00|1135.5|1135|1135.8|1135.3|1136.1|1135.6|1135.5|1135|143
1598459400000|2020-08-26 16:30:00|1135.9|1135.4|1135.3|1134.8|1136|1135.5|1135.3|1134.8|118
1598459700000|2020-08-26 16:35:00|1135.4|1134.9|1135.1|1134.6|1135.4|1134.9|1134.9|1134.4|135
1598460000000|2020-08-26 16:40:00|1135.3|1134.8|1134.5|1134|1135.5|1135|1134.5|1134|210
1598460300000|2020-08-26 16:45:00|1134.6|1134.1|1134.1|1133.6|1135|1134.5|1134|1133.5|133
1598460600000|2020-08-26 16:50:00|1134.4|1133.9|1135.4|1134.9|1135.4|1134.9|1134.4|1133.9|125
1598460900000|2020-08-26 16:55:00|1135.5|1135|1134.9|1134.4|1135.5|1135|1134.9|1134.4|143
1598461200000|2020-08-26 17:00:00|1135|1134.5|1135.4|1134.9|1135.8|1135.3|1135|1134.5|159
1598461500000|2020-08-26 17:05:00|1135.5|1135|1135.2|1134.7|1135.9|1135.4|1135|1134.5|260
1598461800000|2020-08-26 17:10:00|1135.3|1134.8|1136.1|1135.6|1136.2|1135.7|1135|1134.5|357
1598462100000|2020-08-26 17:15:00|1136|1135.5|1136.5|1136|1136.8|1136.3|1136|1135.5|388
1598462400000|2020-08-26 17:20:00|1136.4|1135.9|1136.5|1136|1136.5|1136|1136.1|1135.6|192
1598462700000|2020-08-26 17:25:00|1136.4|1135.9|1135.7|1135.2|1136.4|1135.9|1135.4|1134.9|145
1598463000000|2020-08-26 17:30:00|1135.8|1135.3|1135.6|1135.1|1136|1135.5|1135.4|1134.9|247
1598463300000|2020-08-26 17:35:00|1135.5|1135|1136|1135.5|1136|1135.5|1135.5|1135|211
1598463600000|2020-08-26 17:40:00|1135.9|1135.4|1135.3|1134.8|1135.9|1135.4|1135.3|1134.8|135
1598463900000|2020-08-26 17:45:00|1135.4|1134.9|1135.5|1135|1135.8|1135.3|1135.2|1134.7|112
1598464200000|2020-08-26 17:50:00|1135.6|1135.1|1134.7|1134.2|1135.8|1135.3|1134.5|1134|337
1598464500000|2020-08-26 17:55:00|1134.6|1134.1|1134.4|1133.9|1134.7|1134.2|1134.1|1133.6|367
1598464800000|2020-08-26 18:00:00|1134.5|1134|1135.3|1134.8|1135.7|1135.2|1134.3|1133.8|438
1598465100000|2020-08-26 18:05:00|1135.2|1134.7|1135.1|1134.6|1135.3|1134.8|1134.8|1134.3|206
1598465400000|2020-08-26 18:10:00|1135.2|1134.7|1135.1|1134.6|1135.3|1134.8|1134.8|1134.3|220
1598465700000|2020-08-26 18:15:00|1135|1134.5|1135.7|1135.2|1135.9|1135.4|1134.9|1134.4|344
1598466000000|2020-08-26 18:20:00|1135.8|1135.3|1135.7|1135.2|1135.9|1135.4|1135.5|1135|220
1598466300000|2020-08-26 18:25:00|1135.8|1135.3|1135.9|1135.4|1136|1135.5|1135.4|1134.9|203
1598466600000|2020-08-26 18:30:00|1136|1135.5|1134.9|1134.4|1136|1135.5|1134.6|1134.1|385
1598466900000|2020-08-26 18:35:00|1135|1134.5|1134.3|1133.8|1135|1134.5|1134.1|1133.6|281
1598467200000|2020-08-26 18:40:00|1134.2|1133.7|1133.2|1132.7|1134.5|1134|1133|1132.5|429
1598467500000|2020-08-26 18:45:00|1133|1132.5|1134.1|1133.6|1134.2|1133.7|1133|1132.5|705
1598467800000|2020-08-26 18:50:00|1134|1133.5|1134.3|1133.8|1134.6|1134.1|1133.9|1133.4|490
1598468100000|2020-08-26 18:55:00|1134.2|1133.7|1133.7|1133.2|1134.2|1133.7|1133.1|1132.6|558
1598468400000|2020-08-26 19:00:00|1133.6|1133.1|1133.5|1133|1134|1133.5|1133.1|1132.6|200
1598468700000|2020-08-26 19:05:00|1133.7|1133.2|1135.1|1134.6|1135.2|1134.7|1133.7|1133.2|321
1598469000000|2020-08-26 19:10:00|1135|1134.5|1135.5|1135|1135.7|1135.2|1135|1134.5|328
1598469300000|2020-08-26 19:15:00|1135.6|1135.1|1135.3|1134.8|1135.8|1135.3|1135|1134.5|230
1598469600000|2020-08-26 19:20:00|1135.2|1134.7|1135.8|1135.3|1135.9|1135.4|1135|1134.5|309
1598469900000|2020-08-26 19:25:00|1135.9|1135.4|1136|1135.5|1136.2|1135.7|1135.6|1135.1|312
1598470200000|2020-08-26 19:30:00|1136.1|1135.6|1135.6|1135.1|1136.2|1135.7|1135.2|1134.7|275
1598470500000|2020-08-26 19:35:00|1135.5|1135|1136.1|1135.6|1136.4|1135.9|1135.5|1135|249
1598470800000|2020-08-26 19:40:00|1136|1135.5|1136|1135.5|1136.2|1135.7|1135.6|1135.1|575
1598471100000|2020-08-26 19:45:00|1136.1|1135.6|1136.3|1135.8|1136.3|1135.8|1136|1135.5|353
1598471400000|2020-08-26 19:50:00|1136.4|1135.9|1135.7|1135.2|1136.7|1136.2|1135.4|1134.9|1081
1598471700000|2020-08-26 19:55:00|1135.6|1135.1|1134.9|1134.4|1136|1135.5|1134.8|1134.3|9850
1598472000000|2020-08-26 20:00:00|1135.1|1134.1|1135.8|1134.8|1135.8|1134.8|1134.5|1133.5|1011
1598472300000|2020-08-26 20:05:00|1135.7|1134.7|1136.2|1135.2|1136.3|1135.3|1135.6|1134.6|141
1598472600000|2020-08-26 20:10:00|1135.9|1134.9|1135.8|1134.8|1136.3|1135.3|1135.8|1134.8|62
1598472900000|2020-08-26 20:15:00|1136.2|1135.2|1136.4|1135.4|1136.6|1135.6|1136|1135|237
1598473200000|2020-08-26 20:20:00|1136.7|1135.7|1136.8|1135.8|1136.8|1135.8|1136.7|1135.7|26
1598473500000|2020-08-26 20:25:00|1135.7|1134.7|1135.4|1134.4|1135.7|1134.7|1135.4|1134.4|70
1598473800000|2020-08-26 20:30:00|1135.5|1134.5|1136|1135|1136.2|1135.2|1135.5|1134.5|29
1598474100000|2020-08-26 20:35:00|1135.5|1134.5|1135.7|1134.7|1135.8|1134.8|1135.5|1134.5|7
1598474400000|2020-08-26 20:40:00|1135.5|1134.5|1135.7|1134.7|1135.7|1134.7|1135.5|1134.5|12
1598475300000|2020-08-26 20:55:00|1135.1|1134.1|1135.2|1134.2|1136.4|1135.4|1135.1|1134.1|66
1598475600000|2020-08-26 21:00:00|1135.1|1134.1|1135|1134|1135.1|1134.1|1135|1134|4
1598479200000|2020-08-26 22:00:00|1135.5|1133.5|1134.8|1132.8|1135.8|1133.8|1134.7|1132.7|0
1598479500000|2020-08-26 22:05:00|1134.9|1132.9|1134.4|1132.4|1134.9|1132.9|1134.4|1132.4|0
1598479800000|2020-08-26 22:10:00|1134.3|1132.3|1134.1|1132.1|1134.4|1132.4|1134|1132|0
1598480100000|2020-08-26 22:15:00|1134.2|1132.2|1134.4|1132.4|1134.7|1132.7|1134.1|1132.1|0
1598480400000|2020-08-26 22:20:00|1134.5|1132.5|1134.2|1132.2|1134.5|1132.5|1134.2|1132.2|0
1598480700000|2020-08-26 22:25:00|1134.3|1132.3|1134.2|1132.2|1134.4|1132.4|1134.2|1132.2|0
1598481000000|2020-08-26 22:30:00|1134.1|1132.1|1134.2|1132.2|1134.3|1132.3|1133.9|1131.9|0
1598481300000|2020-08-26 22:35:00|1134.1|1132.1|1134.6|1132.6|1134.8|1132.8|1134|1132|0
1598481600000|2020-08-26 22:40:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134.6|1132.6|0
1598481900000|2020-08-26 22:45:00|1134.6|1132.6|1134.4|1132.4|1134.6|1132.6|1134.3|1132.3|0
1598482200000|2020-08-26 22:50:00|1134.3|1132.3|1134.3|1132.3|1134.4|1132.4|1134.3|1132.3|0
1598482500000|2020-08-26 22:55:00|1134.2|1132.2|1134.4|1132.4|1134.4|1132.4|1134.1|1132.1|0
1598482800000|2020-08-26 23:00:00|1134.5|1132.5|1134.6|1132.6|1134.7|1132.7|1134.4|1132.4|0
1598483100000|2020-08-26 23:05:00|1134.7|1132.7|1134.6|1132.6|1134.7|1132.7|1134.4|1132.4|0
1598483400000|2020-08-26 23:10:00|1134.4|1132.4|1134.5|1132.5|1134.6|1132.6|1134.4|1132.4|0
1598483700000|2020-08-26 23:15:00|1134.4|1132.4|1134.4|1132.4|1134.4|1132.4|1134.3|1132.3|0
1598484000000|2020-08-26 23:20:00|1134.3|1132.3|1134.4|1132.4|1134.5|1132.5|1134.3|1132.3|0
1598484600000|2020-08-26 23:30:00|1134.3|1132.3|1134.4|1132.4|1134.4|1132.4|1134.2|1132.2|0
1598484900000|2020-08-26 23:35:00|1134.3|1132.3|1134.2|1132.2|1134.3|1132.3|1134.1|1132.1|0
1598485200000|2020-08-26 23:40:00|1134.3|1132.3|1134.4|1132.4|1134.6|1132.6|1134.3|1132.3|0
1598485500000|2020-08-26 23:45:00|1134.3|1132.3|1134.4|1132.4|1134.4|1132.4|1134.3|1132.3|0
1598485800000|2020-08-26 23:50:00|1134.5|1132.5|1135.1|1133.1|1135.2|1133.2|1134.5|1132.5|0
1598486100000|2020-08-26 23:55:00|1135|1133|1134.9|1132.9|1135.1|1133.1|1134.7|1132.7|0
1598486400000|2020-08-27 00:00:00|1133.5|1132.5|1135.6|1134.6|1135.6|1134.6|1133.5|1132.5|16
1598487000000|2020-08-27 00:10:00|1133.8|1132.8|1134.3|1133.3|1134.3|1133.3|1133.8|1132.8|24
1598487300000|2020-08-27 00:15:00|1135|1134|1135|1134|1135|1134|1135|1134|4
1598487900000|2020-08-27 00:25:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|3
1598488200000|2020-08-27 00:30:00|1134.2|1133.2|1133.8|1132.8|1134.2|1133.2|1133.8|1132.8|6
1598488500000|2020-08-27 00:35:00|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|2
1598488800000|2020-08-27 00:40:00|1134.9|1133.9|1135.3|1134.3|1135.3|1134.3|1134.9|1133.9|10
1598489100000|2020-08-27 00:45:00|1134.8|1133.8|1135.2|1134.2|1135.2|1134.2|1134.8|1133.8|6
1598489400000|2020-08-27 00:50:00|1135.6|1134.6|1135.5|1134.5|1136.2|1135.2|1135.5|1134.5|72
1598489700000|2020-08-27 00:55:00|1135.2|1134.2|1135.4|1134.4|1135.8|1134.8|1135.2|1134.2|22
1598490000000|2020-08-27 01:00:00|1135.6|1134.6|1137.3|1136.3|1137.8|1136.8|1135.6|1134.6|68
1598490300000|2020-08-27 01:05:00|1137.4|1136.4|1136.1|1135.1|1137.4|1136.4|1135.9|1134.9|31
1598490600000|2020-08-27 01:10:00|1135.4|1134.4|1135.9|1134.9|1137.1|1136.1|1135.2|1134.2|22
1598490900000|2020-08-27 01:15:00|1135.7|1134.7|1133.8|1132.8|1136.2|1135.2|1133.6|1132.6|41
1598491200000|2020-08-27 01:20:00|1135.2|1134.2|1135.5|1134.5|1135.5|1134.5|1135.2|1134.2|40
1598491500000|2020-08-27 01:25:00|1136|1135|1137.1|1136.1|1137.1|1136.1|1135.8|1134.8|13
1598491800000|2020-08-27 01:30:00|1136.3|1135.3|1131.4|1130.4|1136.3|1135.3|1131.4|1130.4|18
1598492100000|2020-08-27 01:35:00|1132.3|1131.3|1131|1130|1132.5|1131.5|1130.4|1129.4|30
1598492400000|2020-08-27 01:40:00|1130.5|1129.5|1129.1|1128.1|1130.6|1129.6|1128.2|1127.2|88
1598492700000|2020-08-27 01:45:00|1128.3|1127.3|1131|1130|1131|1130|1128.2|1127.2|30
1598493000000|2020-08-27 01:50:00|1130.4|1129.4|1130.4|1129.4|1130.8|1129.8|1129.4|1128.4|31
1598493300000|2020-08-27 01:55:00|1129.4|1128.4|1129.7|1128.7|1130.5|1129.5|1129.4|1128.4|27
1598493600000|2020-08-27 02:00:00|1129.8|1128.8|1132.2|1131.2|1132.3|1131.3|1129.8|1128.8|20
1598493900000|2020-08-27 02:05:00|1131.7|1130.7|1131.7|1130.7|1131.8|1130.8|1131.6|1130.6|6
1598494200000|2020-08-27 02:10:00|1131.8|1130.8|1131.6|1130.6|1131.8|1130.8|1130.9|1129.9|9
1598494500000|2020-08-27 02:15:00|1131|1130|1129.9|1128.9|1131|1130|1129.9|1128.9|26
1598494800000|2020-08-27 02:20:00|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|9
1598495100000|2020-08-27 02:25:00|1129.9|1128.9|1130.4|1129.4|1130.4|1129.4|1129.9|1128.9|7
1598495400000|2020-08-27 02:30:00|1130.3|1129.3|1129.8|1128.8|1130.3|1129.3|1129.4|1128.4|4
1598495700000|2020-08-27 02:35:00|1130.1|1129.1|1130.2|1129.2|1130.2|1129.2|1130.1|1129.1|4
1598496000000|2020-08-27 02:40:00|1131.7|1130.7|1131.2|1130.2|1131.9|1130.9|1131.2|1130.2|7
1598496300000|2020-08-27 02:45:00|1131.6|1130.6|1131.4|1130.4|1131.6|1130.6|1131.4|1130.4|2
1598496600000|2020-08-27 02:50:00|1132.1|1131.1|1131.6|1130.6|1132.1|1131.1|1131.3|1130.3|4
1598496900000|2020-08-27 02:55:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1598497200000|2020-08-27 03:00:00|1130.9|1129.9|1131.4|1130.4|1131.4|1130.4|1130.6|1129.6|11
1598497500000|2020-08-27 03:05:00|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1
1598497800000|2020-08-27 03:10:00|1130.1|1129.1|1130.7|1129.7|1130.7|1129.7|1130.1|1129.1|10
1598498100000|2020-08-27 03:15:00|1131.1|1130.1|1132.2|1131.2|1132.2|1131.2|1131.1|1130.1|4
1598498400000|2020-08-27 03:20:00|1132|1131|1131.4|1130.4|1132|1131|1131.4|1130.4|9
1598498700000|2020-08-27 03:25:00|1131.8|1130.8|1134|1133|1134|1133|1131.8|1130.8|14
1598499000000|2020-08-27 03:30:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1
1598499300000|2020-08-27 03:35:00|1134|1133|1134.5|1133.5|1134.5|1133.5|1133.9|1132.9|10
1598499600000|2020-08-27 03:40:00|1134.4|1133.4|1134|1133|1134.4|1133.4|1133.5|1132.5|31
1598499900000|2020-08-27 03:45:00|1134.5|1133.5|1136.1|1135.1|1136.1|1135.1|1134.5|1133.5|6
1598500200000|2020-08-27 03:50:00|1136.2|1135.2|1135.8|1134.8|1136.2|1135.2|1135.3|1134.3|3
1598500500000|2020-08-27 03:55:00|1136|1135|1134.8|1133.8|1136|1135|1134.8|1133.8|3
1598500800000|2020-08-27 04:00:00|1135.4|1134.4|1135|1134|1135.4|1134.4|1134.8|1133.8|5
1598501100000|2020-08-27 04:05:00|1134.6|1133.6|1134.5|1133.5|1134.6|1133.6|1134.2|1133.2|8
1598501400000|2020-08-27 04:10:00|1134.6|1133.6|1135.4|1134.4|1135.4|1134.4|1134.6|1133.6|10
1598501700000|2020-08-27 04:15:00|1135.6|1134.6|1135.5|1134.5|1135.6|1134.6|1135.5|1134.5|4
1598502000000|2020-08-27 04:20:00|1136|1135|1135.6|1134.6|1136|1135|1135.6|1134.6|4
1598502300000|2020-08-27 04:25:00|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1
1598502600000|2020-08-27 04:30:00|1134.4|1133.4|1135.1|1134.1|1136.2|1135.2|1133.8|1132.8|33
1598502900000|2020-08-27 04:35:00|1134.9|1133.9|1134.4|1133.4|1134.9|1133.9|1134.4|1133.4|18
1598503200000|2020-08-27 04:40:00|1134.6|1133.6|1134|1133|1135|1134|1134|1133|13
1598503500000|2020-08-27 04:45:00|1134.7|1133.7|1134.6|1133.6|1134.7|1133.7|1134.3|1133.3|4
1598503800000|2020-08-27 04:50:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1
1598504100000|2020-08-27 04:55:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.1|1133.1|7
1598504400000|2020-08-27 05:00:00|1134|1133|1133.5|1132.5|1134|1133|1133.5|1132.5|8
1598504700000|2020-08-27 05:05:00|1133.3|1132.3|1132.9|1131.9|1133.4|1132.4|1132.9|1131.9|12
1598505000000|2020-08-27 05:10:00|1133.1|1132.1|1133.1|1132.1|1133.4|1132.4|1132.9|1131.9|18
1598505300000|2020-08-27 05:15:00|1133.3|1132.3|1133.5|1132.5|1133.8|1132.8|1133.3|1132.3|9
1598505600000|2020-08-27 05:20:00|1133.8|1132.8|1134.1|1133.1|1134.1|1133.1|1133.8|1132.8|3
1598505900000|2020-08-27 05:25:00|1133.9|1132.9|1133.8|1132.8|1133.9|1132.9|1133.2|1132.2|14
1598506200000|2020-08-27 05:30:00|1133.6|1132.6|1133|1132|1133.6|1132.6|1133|1132|7
1598506500000|2020-08-27 05:35:00|1133.1|1132.1|1133|1132|1133.2|1132.2|1132.8|1131.8|10
1598506800000|2020-08-27 05:40:00|1133.4|1132.4|1132.8|1131.8|1133.4|1132.4|1132.7|1131.7|14
1598507100000|2020-08-27 05:45:00|1132.9|1131.9|1133.5|1132.5|1133.5|1132.5|1132.9|1131.9|6
1598507400000|2020-08-27 05:50:00|1133.1|1132.1|1132.9|1131.9|1133.3|1132.3|1132.9|1131.9|6
1598507700000|2020-08-27 05:55:00|1133.3|1132.3|1133|1132|1133.4|1132.4|1133|1132|7
1598508000000|2020-08-27 06:00:00|1133.4|1132.4|1133.2|1132.2|1133.4|1132.4|1132.9|1131.9|24
1598508300000|2020-08-27 06:05:00|||||||||5
1598508600000|2020-08-27 06:10:00|1132.9|1131.9|1132.3|1131.3|1132.9|1131.9|1132.2|1131.2|10
1598508900000|2020-08-27 06:15:00|1131.8|1130.8|1131|1130|1131.8|1130.8|1130.9|1129.9|59
1598509200000|2020-08-27 06:20:00|1130.8|1129.8|1130.7|1129.7|1130.9|1129.9|1130.5|1129.5|17
1598509500000|2020-08-27 06:25:00|1130.3|1129.3|1130.7|1129.7|1130.8|1129.8|1130|1129|29
1598509800000|2020-08-27 06:30:00|1130.6|1129.6|1130.8|1129.8|1131.1|1130.1|1130.6|1129.6|37
1598510100000|2020-08-27 06:35:00|1130.7|1129.7|1131.8|1130.8|1131.8|1130.8|1130.5|1129.5|24
1598510400000|2020-08-27 06:40:00|1132|1131|1132.9|1131.9|1133.3|1132.3|1132|1131|69
1598510700000|2020-08-27 06:45:00|1133.1|1132.1|1133.4|1132.4|1133.4|1132.4|1132.9|1131.9|17
1598511000000|2020-08-27 06:50:00|1133.5|1132.5|1134|1133|1134.1|1133.1|1133.2|1132.2|81
1598511300000|2020-08-27 06:55:00|1134.2|1133.2|1133.8|1132.8|1134.2|1133.2|1133.5|1132.5|73
1598511600000|2020-08-27 07:00:00|1134.1|1133.1|1134.1|1133.1|1134.7|1133.7|1133.8|1132.8|87
1598511900000|2020-08-27 07:05:00|1134|1133|1133|1132|1134.1|1133.1|1132.8|1131.8|183
1598512200000|2020-08-27 07:10:00|1133.1|1132.1|1134.4|1133.4|1134.4|1133.4|1132.5|1131.5|217
1598512500000|2020-08-27 07:15:00|1134.5|1133.5|1134.9|1133.9|1135|1134|1134|1133|163
1598512800000|2020-08-27 07:20:00|1134.8|1133.8|1135.1|1134.1|1135.7|1134.7|1134.6|1133.6|221
1598513100000|2020-08-27 07:25:00|1135.3|1134.3|1135.2|1134.2|1135.5|1134.5|1134.8|1133.8|166
1598513400000|2020-08-27 07:30:00|1135.3|1134.3|1135.7|1134.7|1135.7|1134.7|1135|1134|160
1598513700000|2020-08-27 07:35:00|1135.8|1134.8|1136.2|1135.2|1136.3|1135.3|1135.6|1134.6|107
1598514000000|2020-08-27 07:40:00|1136.1|1135.1|1135.9|1134.9|1136.4|1135.4|1135.7|1134.7|137
1598514300000|2020-08-27 07:45:00|1135.8|1134.8|1136.4|1135.4|1136.8|1135.8|1135.8|1134.8|242
1598514600000|2020-08-27 07:50:00|1136.2|1135.2|1136.1|1135.1|1136.4|1135.4|1135.8|1134.8|87
1598514900000|2020-08-27 07:55:00|1136|1135|1135.9|1134.9|1136|1135|1135.5|1134.5|98
1598515200000|2020-08-27 08:00:00|1135.8|1134.8|1134.6|1133.6|1135.8|1134.8|1134.6|1133.6|183
1598515500000|2020-08-27 08:05:00|1134.7|1133.7|1135|1134|1135.1|1134.1|1134.3|1133.3|116
1598515800000|2020-08-27 08:10:00|1134.8|1133.8|1134|1133|1134.8|1133.8|1133.8|1132.8|79
1598516100000|2020-08-27 08:15:00|1133.8|1132.8|1134.1|1133.1|1134.3|1133.3|1133.8|1132.8|166
1598516400000|2020-08-27 08:20:00|1134|1133|1134.3|1133.3|1134.5|1133.5|1134|1133|57
1598516700000|2020-08-27 08:25:00|1134.2|1133.2|1134.1|1133.1|1134.6|1133.6|1134|1133|105
1598517000000|2020-08-27 08:30:00|1134|1133|1133.8|1132.8|1134.4|1133.4|1133.7|1132.7|153
1598517300000|2020-08-27 08:35:00|1133.9|1132.9|1133.7|1132.7|1134.2|1133.2|1133.6|1132.6|104
1598517600000|2020-08-27 08:40:00|1133.9|1132.9|1133.5|1132.5|1134|1133|1133.5|1132.5|31
1598517900000|2020-08-27 08:45:00|1133.6|1132.6|1133.5|1132.5|1133.6|1132.6|1133.3|1132.3|26
1598518200000|2020-08-27 08:50:00|1133.4|1132.4|1133.5|1132.5|1133.6|1132.6|1133.3|1132.3|29
1598518500000|2020-08-27 08:55:00|1133.7|1132.7|1133.5|1132.5|1133.7|1132.7|1133.3|1132.3|59
1598518800000|2020-08-27 09:00:00|1133.3|1132.3|1133.2|1132.2|1133.6|1132.6|1133.2|1132.2|32
1598519100000|2020-08-27 09:05:00|1133.1|1132.1|1132.7|1131.7|1133.1|1132.1|1132.7|1131.7|35
1598519400000|2020-08-27 09:10:00|1132.8|1131.8|1132.4|1131.4|1133|1132|1132.2|1131.2|82
1598519700000|2020-08-27 09:15:00|1132.3|1131.3|1131.6|1130.6|1132.5|1131.5|1131.5|1130.5|365
1598520000000|2020-08-27 09:20:00|1131.5|1130.5|1131.4|1130.4|1132.1|1131.1|1131.4|1130.4|173
1598520300000|2020-08-27 09:25:00|1131.5|1130.5|1131.5|1130.5|1131.7|1130.7|1131.2|1130.2|165
1598520600000|2020-08-27 09:30:00|1131.4|1130.4|1132.2|1131.2|1132.2|1131.2|1131.4|1130.4|95
1598520900000|2020-08-27 09:35:00|1132|1131|1132.7|1131.7|1133.1|1132.1|1132|1131|35
1598521200000|2020-08-27 09:40:00|1132.8|1131.8|1132.6|1131.6|1133|1132|1132.5|1131.5|52
1598521500000|2020-08-27 09:45:00|1132.7|1131.7|1132.3|1131.3|1132.7|1131.7|1132.3|1131.3|38
1598521800000|2020-08-27 09:50:00|1132.4|1131.4|1132.8|1131.8|1132.9|1131.9|1132.4|1131.4|51
1598522100000|2020-08-27 09:55:00|1132.7|1131.7|1132.7|1131.7|1133.1|1132.1|1132.7|1131.7|71
1598522400000|2020-08-27 10:00:00|1132.8|1131.8|1132.6|1131.6|1132.9|1131.9|1132.5|1131.5|75
1598522700000|2020-08-27 10:05:00|1132.7|1131.7|1131.9|1130.9|1132.9|1131.9|1131.8|1130.8|139
1598523000000|2020-08-27 10:10:00|1132|1131|1131.9|1130.9|1132.3|1131.3|1131.9|1130.9|154
1598523300000|2020-08-27 10:15:00|1131.8|1130.8|1132.1|1131.1|1132.3|1131.3|1131.8|1130.8|143
1598523600000|2020-08-27 10:20:00|1132|1131|1132.6|1131.6|1132.6|1131.6|1132|1131|22
1598523900000|2020-08-27 10:25:00|1132.7|1131.7|1132.6|1131.6|1132.7|1131.7|1132.2|1131.2|32
1598524200000|2020-08-27 10:30:00|1132.5|1131.5|1132.2|1131.2|1132.5|1131.5|1132.1|1131.1|54
1598524500000|2020-08-27 10:35:00|1132.3|1131.3|1132.4|1131.4|1132.5|1131.5|1132|1131|120
1598524800000|2020-08-27 10:40:00|1132.5|1131.5|1132.4|1131.4|1132.7|1131.7|1132.1|1131.1|127
1598525100000|2020-08-27 10:45:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1132.2|1131.2|42
1598525400000|2020-08-27 10:50:00|1132.1|1131.1|1131.6|1130.6|1132.2|1131.2|1131.6|1130.6|33
1598525700000|2020-08-27 10:55:00|1131.7|1130.7|1131.9|1130.9|1132.1|1131.1|1131.6|1130.6|81
1598526000000|2020-08-27 11:00:00|1131.7|1130.7|1132.3|1131.3|1132.5|1131.5|1131.6|1130.6|147
1598526300000|2020-08-27 11:05:00|1132.2|1131.2|1131.9|1130.9|1132.2|1131.2|1131.6|1130.6|55
1598526600000|2020-08-27 11:10:00|1132.1|1131.1|1131.6|1130.6|1132.1|1131.1|1131.5|1130.5|54
1598526900000|2020-08-27 11:15:00|1131.7|1130.7|1131.4|1130.4|1131.9|1130.9|1131.3|1130.3|158
1598527200000|2020-08-27 11:20:00|1131.3|1130.3|1131.8|1130.8|1131.8|1130.8|1131.2|1130.2|80
1598527500000|2020-08-27 11:25:00|1131.7|1130.7|1132.3|1131.3|1132.3|1131.3|1131.7|1130.7|14
1598527800000|2020-08-27 11:30:00|1132.5|1131.5|1132.8|1131.8|1132.8|1131.8|1132.5|1131.5|37
1598528100000|2020-08-27 11:35:00|1133|1132|1133.1|1132.1|1133.1|1132.1|1132.9|1131.9|87
1598528400000|2020-08-27 11:40:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133|1132|15
1598528700000|2020-08-27 11:45:00|1133.1|1132.1|1132.8|1131.8|1133.1|1132.1|1132.8|1131.8|10
1598529000000|2020-08-27 11:50:00|1132.7|1131.7|1133|1132|1133|1132|1132.6|1131.6|38
1598529300000|2020-08-27 11:55:00|1133.1|1132.1|1132.9|1131.9|1133.1|1132.1|1132.8|1131.8|9
1598529600000|2020-08-27 12:00:00|1133.1|1132.1|1133.3|1132.3|1133.5|1132.5|1133.1|1132.1|149
1598529900000|2020-08-27 12:05:00|1133.2|1132.2|1133.3|1132.3|1133.5|1132.5|1133|1132|49
1598530200000|2020-08-27 12:10:00|1133.2|1132.2|1133|1132|1133.2|1132.2|1132.9|1131.9|35
1598530500000|2020-08-27 12:15:00|1132.9|1131.9|1133.2|1132.2|1133.3|1132.3|1132.9|1131.9|26
1598530800000|2020-08-27 12:20:00|1133.1|1132.1|1133.5|1132.5|1133.5|1132.5|1132.9|1131.9|58
1598531100000|2020-08-27 12:25:00|1133.2|1132.2|1133.4|1132.4|1133.5|1132.5|1133.2|1132.2|43
1598531400000|2020-08-27 12:30:00|1133.5|1132.5|1133.5|1132.5|1134.1|1133.1|1133.2|1132.2|443
1598531700000|2020-08-27 12:35:00|1133.6|1132.6|1133.1|1132.1|1133.6|1132.6|1133|1132|66
1598532000000|2020-08-27 12:40:00|1132.9|1131.9|1133.2|1132.2|1133.2|1132.2|1132.9|1131.9|93
1598532300000|2020-08-27 12:45:00|1133.1|1132.1|1134.2|1133.2|1134.2|1133.2|1132.9|1131.9|226
1598532600000|2020-08-27 12:50:00|1134.3|1133.3|1134.3|1133.3|1134.7|1133.7|1134.1|1133.1|150
1598532900000|2020-08-27 12:55:00|1134.2|1133.2|1133.7|1132.7|1134.7|1133.7|1133.7|1132.7|132
1598533200000|2020-08-27 13:00:00|1133.8|1132.8|1133.5|1132.5|1134.5|1133.5|1133.5|1132.5|292
1598533500000|2020-08-27 13:05:00|1133.7|1132.7|1133.2|1132.2|1136.2|1135.2|1133.1|1132.1|806
1598533800000|2020-08-27 13:10:00|1133.3|1132.3|1135.9|1134.9|1135.9|1134.9|1133.2|1132.2|495
1598534100000|2020-08-27 13:15:00|1136.1|1135.1|1140.1|1139.1|1140.3|1139.3|1135.8|1134.8|1784
1598534400000|2020-08-27 13:20:00|1140.2|1139.2|1140.4|1139.4|1141.1|1140.1|1139.9|1138.9|1322
1598534700000|2020-08-27 13:25:00|1140.5|1139.5|1138.6|1137.6|1140.6|1139.6|1138.5|1137.5|610
1598535000000|2020-08-27 13:30:00|1138.4|1137.9|1133|1132.5|1138.8|1138.3|1132.6|1132.1|5587
1598535300000|2020-08-27 13:35:00|1132.9|1132.4|1131|1130.5|1134.5|1134|1130.1|1129.6|3868
1598535600000|2020-08-27 13:40:00|1130.9|1130.4|1132.3|1131.8|1133.1|1132.6|1130.6|1130.1|2678
1598535900000|2020-08-27 13:45:00|1132.2|1131.7|1130.1|1129.6|1132.3|1131.8|1128.4|1127.9|2097
1598536200000|2020-08-27 13:50:00|1130.2|1129.7|1132.3|1131.8|1132.5|1132|1129.4|1128.9|2194
1598536500000|2020-08-27 13:55:00|1132.2|1131.7|1131.4|1130.9|1132.7|1132.2|1131|1130.5|1675
1598536800000|2020-08-27 14:00:00|1131.5|1131|1130.5|1130|1131.6|1131.1|1129.7|1129.2|2676
1598537100000|2020-08-27 14:05:00|1130.4|1129.9|1128.3|1127.8|1130.5|1130|1128|1127.5|3364
1598537400000|2020-08-27 14:10:00|1128.2|1127.7|1126.8|1126.3|1128.3|1127.8|1126|1125.5|2051
1598537700000|2020-08-27 14:15:00|1126.7|1126.2|1128.9|1128.4|1129.3|1128.8|1126.5|1126|989
1598538000000|2020-08-27 14:20:00|1128.8|1128.3|1128.6|1128.1|1129.3|1128.8|1127.9|1127.4|836
1598538300000|2020-08-27 14:25:00|1128.7|1128.2|1129.6|1129.1|1129.7|1129.2|1128.4|1127.9|608
1598538600000|2020-08-27 14:30:00|1129.5|1129|1129.3|1128.8|1129.6|1129.1|1128.4|1127.9|1240
1598538900000|2020-08-27 14:35:00|1129.2|1128.7|1128.5|1128|1129.7|1129.2|1128.5|1128|765
1598539200000|2020-08-27 14:40:00|1128.4|1127.9|1127.7|1127.2|1128.4|1127.9|1127.5|1127|1078
1598539500000|2020-08-27 14:45:00|1127.8|1127.3|1126.6|1126.1|1127.8|1127.3|1126.3|1125.8|983
1598539800000|2020-08-27 14:50:00|1126.5|1126|1128|1127.5|1128.4|1127.9|1126.2|1125.7|1330
1598540100000|2020-08-27 14:55:00|1128.2|1127.7|1128.5|1128|1129.1|1128.6|1127.3|1126.8|757
1598540400000|2020-08-27 15:00:00|1128.6|1128.1|1128.3|1127.8|1128.9|1128.4|1128.1|1127.6|589
1598540700000|2020-08-27 15:05:00|1128.2|1127.7|1127.7|1127.2|1128.8|1128.3|1127.5|1127|1111
1598541000000|2020-08-27 15:10:00|1127.8|1127.3|1126.7|1126.2|1127.9|1127.4|1126.5|1126|663
1598541300000|2020-08-27 15:15:00|1126.6|1126.1|1125.8|1125.3|1126.9|1126.4|1125.7|1125.2|795
1598541600000|2020-08-27 15:20:00|1125.9|1125.4|1126|1125.5|1126.5|1126|1125.7|1125.2|833
1598541900000|2020-08-27 15:25:00|1125.9|1125.4|1125.5|1125|1126.2|1125.7|1125|1124.5|1621
1598542200000|2020-08-27 15:30:00|1125.4|1124.9|1126.1|1125.6|1126.1|1125.6|1124.7|1124.2|1563
1598542500000|2020-08-27 15:35:00|1126.2|1125.7|1128.3|1127.8|1128.4|1127.9|1126|1125.5|869
1598542800000|2020-08-27 15:40:00|1128.4|1127.9|1128.9|1128.4|1129.2|1128.7|1127.9|1127.4|696
1598543100000|2020-08-27 15:45:00|1129|1128.5|1128.4|1127.9|1129.1|1128.6|1128.4|1127.9|726
1598543400000|2020-08-27 15:50:00|1128.5|1128|1129|1128.5|1129.2|1128.7|1128.3|1127.8|228
1598543700000|2020-08-27 15:55:00|1129.1|1128.6|1128.7|1128.2|1129.2|1128.7|1128.3|1127.8|747
1598544000000|2020-08-27 16:00:00|1128.6|1128.1|1127.7|1127.2|1128.6|1128.1|1127.1|1126.6|677
1598544300000|2020-08-27 16:05:00|1127.6|1127.1|1128.2|1127.7|1128.7|1128.2|1127.5|1127|415
1598544600000|2020-08-27 16:10:00|1128.1|1127.6|1127.9|1127.4|1128.5|1128|1127.7|1127.2|261
1598544900000|2020-08-27 16:15:00|1128|1127.5|1127|1126.5|1128.2|1127.7|1127|1126.5|686
1598545200000|2020-08-27 16:20:00|1126.9|1126.4|1127.3|1126.8|1127.3|1126.8|1126.2|1125.7|584
1598545500000|2020-08-27 16:25:00|1127.4|1126.9|1126.2|1125.7|1127.5|1127|1126|1125.5|270
1598545800000|2020-08-27 16:30:00|1126.1|1125.6|1126|1125.5|1126.6|1126.1|1125.8|1125.3|279
1598546100000|2020-08-27 16:35:00|1125.8|1125.3|1124.6|1124.1|1126.1|1125.6|1124.1|1123.6|1367
1598546400000|2020-08-27 16:40:00|1124.7|1124.2|1124.4|1123.9|1125|1124.5|1124.2|1123.7|729
1598546700000|2020-08-27 16:45:00|1124.3|1123.8|1123.4|1122.9|1124.7|1124.2|1123.2|1122.7|704
1598547000000|2020-08-27 16:50:00|1123.3|1122.8|1122.1|1121.6|1123.5|1123|1121.1|1120.6|707
1598547300000|2020-08-27 16:55:00|1122.2|1121.7|1122.4|1121.9|1123.1|1122.6|1121.8|1121.3|570
1598547600000|2020-08-27 17:00:00|1122.2|1121.7|1122.3|1121.8|1122.7|1122.2|1121.7|1121.2|493
1598547900000|2020-08-27 17:05:00|1122.2|1121.7|1124.6|1124.1|1124.7|1124.2|1121.4|1120.9|755
1598548200000|2020-08-27 17:10:00|1124.7|1124.2|1125.7|1125.2|1125.8|1125.3|1124.6|1124.1|1072
1598548500000|2020-08-27 17:15:00|1125.5|1125|1125.9|1125.4|1126.3|1125.8|1125.2|1124.7|1008
1598548800000|2020-08-27 17:20:00|1125.8|1125.3|1126|1125.5|1126.3|1125.8|1125.4|1124.9|384
1598549100000|2020-08-27 17:25:00|1126.1|1125.6|1127.1|1126.6|1127.1|1126.6|1126|1125.5|675
1598549400000|2020-08-27 17:30:00|1127.2|1126.7|1126.8|1126.3|1127.4|1126.9|1126.7|1126.2|460
1598549700000|2020-08-27 17:35:00|1126.9|1126.4|1126.9|1126.4|1127.2|1126.7|1126.6|1126.1|304
1598550000000|2020-08-27 17:40:00|1126.8|1126.3|1126.9|1126.4|1127.2|1126.7|1126.5|1126|355
1598550300000|2020-08-27 17:45:00|1126.8|1126.3|1127.3|1126.8|1127.8|1127.3|1126.5|1126|606
1598550600000|2020-08-27 17:50:00|1127.4|1126.9|1126.5|1126|1127.5|1127|1126|1125.5|561
1598550900000|2020-08-27 17:55:00|1126.6|1126.1|1128.9|1128.4|1128.9|1128.4|1126.5|1126|671
1598551200000|2020-08-27 18:00:00|1128.8|1128.3|1129.1|1128.6|1129.3|1128.8|1128.7|1128.2|322
1598551500000|2020-08-27 18:05:00|1129|1128.5|1129.2|1128.7|1129.3|1128.8|1128.6|1128.1|209
1598551800000|2020-08-27 18:10:00|1129.1|1128.6|1129.1|1128.6|1130|1129.5|1128.6|1128.1|395
1598552100000|2020-08-27 18:15:00|1128.9|1128.4|1129.2|1128.7|1129.3|1128.8|1128.8|1128.3|436
1598552400000|2020-08-27 18:20:00|1129.3|1128.8|1128.9|1128.4|1129.4|1128.9|1128.6|1128.1|242
1598552700000|2020-08-27 18:25:00|1129|1128.5|1130|1129.5|1130.1|1129.6|1128.9|1128.4|237
1598553000000|2020-08-27 18:30:00|1129.9|1129.4|1129.3|1128.8|1129.9|1129.4|1128.9|1128.4|200
1598553300000|2020-08-27 18:35:00|1129.6|1129.1|1129.5|1129|1130.1|1129.6|1129.5|1129|146
1598553600000|2020-08-27 18:40:00|1129.6|1129.1|1129.1|1128.6|1129.8|1129.3|1129.1|1128.6|465
1598553900000|2020-08-27 18:45:00|1129|1128.5|1128.6|1128.1|1129.2|1128.7|1128.5|1128|442
1598554200000|2020-08-27 18:50:00|1128.7|1128.2|1128.3|1127.8|1128.9|1128.4|1128.1|1127.6|268
1598554500000|2020-08-27 18:55:00|1128.4|1127.9|1128.6|1128.1|1129|1128.5|1128.4|1127.9|312
1598554800000|2020-08-27 19:00:00|1128.8|1128.3|1128.7|1128.2|1129.4|1128.9|1128.6|1128.1|276
1598555100000|2020-08-27 19:05:00|1128.6|1128.1|1128.7|1128.2|1129.1|1128.6|1128|1127.5|365
1598555400000|2020-08-27 19:10:00|1128.8|1128.3|1129.2|1128.7|1129.5|1129|1128.5|1128|196
1598555700000|2020-08-27 19:15:00|1129|1128.5|1130|1129.5|1130.1|1129.6|1129|1128.5|311
1598556000000|2020-08-27 19:20:00|1130.1|1129.6|1129.7|1129.2|1130.7|1130.2|1129.7|1129.2|327
1598556300000|2020-08-27 19:25:00|1129.6|1129.1|1129.6|1129.1|1129.9|1129.4|1129.3|1128.8|422
1598556600000|2020-08-27 19:30:00|1129.7|1129.2|1129.8|1129.3|1130|1129.5|1129.4|1128.9|370
1598556900000|2020-08-27 19:35:00|1129.9|1129.4|1129.2|1128.7|1129.9|1129.4|1129.1|1128.6|343
1598557200000|2020-08-27 19:40:00|1129.1|1128.6|1128.5|1128|1129.6|1129.1|1128.4|1127.9|466
1598557500000|2020-08-27 19:45:00|1128.6|1128.1|1128.3|1127.8|1129.4|1128.9|1127.7|1127.2|911
1598557800000|2020-08-27 19:50:00|1128.1|1127.6|1127|1126.5|1128.4|1127.9|1127|1126.5|2624
1598558100000|2020-08-27 19:55:00|1127.1|1126.6|1126.1|1125.6|1127.5|1127|1126|1125.5|9324
1598558400000|2020-08-27 20:00:00|1126.3|1125.3|1126.3|1125.3|1126.6|1125.6|1125.7|1124.7|706
1598558700000|2020-08-27 20:05:00|1126.4|1125.4|1126.6|1125.6|1126.6|1125.6|1126.3|1125.3|120
1598559000000|2020-08-27 20:10:00|1126.5|1125.5|1126.3|1125.3|1126.5|1125.5|1126.2|1125.2|43
1598559300000|2020-08-27 20:15:00|||||||||6
1598559600000|2020-08-27 20:20:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.3|1125.3|6
1598559900000|2020-08-27 20:25:00|1126.5|1125.5|1126.9|1125.9|1127.2|1126.2|1126.5|1125.5|202
1598560200000|2020-08-27 20:30:00|1126.8|1125.8|1126.9|1125.9|1127.7|1126.7|1126.8|1125.8|12
1598560500000|2020-08-27 20:35:00|1127.2|1126.2|1126.9|1125.9|1127.2|1126.2|1126.8|1125.8|4
1598561100000|2020-08-27 20:45:00|1127.1|1126.1|1127|1126|1127.2|1126.2|1127|1126|5
1598561400000|2020-08-27 20:50:00|1127.1|1126.1|1126.7|1125.7|1127.1|1126.1|1126.7|1125.7|3
1598561700000|2020-08-27 20:55:00|1127.5|1126.5|1129.7|1128.7|1129.7|1128.7|1127.5|1126.5|25
1598565600000|2020-08-27 22:00:00|1130.2|1128.2|1129.9|1127.9|1130.6|1128.6|1129.8|1127.8|0
1598565900000|2020-08-27 22:05:00|1130|1128|1130.4|1128.4|1130.4|1128.4|1129.7|1127.7|0
1598566200000|2020-08-27 22:10:00|1130.3|1128.3|1130.5|1128.5|1130.6|1128.6|1130.3|1128.3|0
1598566500000|2020-08-27 22:15:00|1130.6|1128.6|1130.4|1128.4|1130.6|1128.6|1130.3|1128.3|0
1598566800000|2020-08-27 22:20:00|1130.3|1128.3|1130.2|1128.2|1130.4|1128.4|1130.2|1128.2|0
1598567100000|2020-08-27 22:25:00|1130.3|1128.3|1130.4|1128.4|1130.4|1128.4|1130.2|1128.2|0
1598567400000|2020-08-27 22:30:00|1130.3|1128.3|1130.6|1128.6|1130.7|1128.7|1130.2|1128.2|0
1598567700000|2020-08-27 22:35:00|1130.7|1128.7|1130.7|1128.7|1130.7|1128.7|1130.4|1128.4|0
1598568000000|2020-08-27 22:40:00|1130.6|1128.6|1130.8|1128.8|1130.9|1128.9|1130.6|1128.6|0
1598568300000|2020-08-27 22:45:00|1130.5|1128.5|1130.3|1128.3|1130.6|1128.6|1130.3|1128.3|0
1598568600000|2020-08-27 22:50:00|1130.4|1128.4|1130.3|1128.3|1130.4|1128.4|1130.2|1128.2|0
1598568900000|2020-08-27 22:55:00|1130.4|1128.4|1130.4|1128.4|1130.4|1128.4|1130.2|1128.2|0
1598569200000|2020-08-27 23:00:00|1130.3|1128.3|1130.2|1128.2|1130.4|1128.4|1130.2|1128.2|0
1598569500000|2020-08-27 23:05:00|1130.3|1128.3|1130.2|1128.2|1130.3|1128.3|1130.2|1128.2|0
1598569800000|2020-08-27 23:10:00|1130.1|1128.1|1130.2|1128.2|1130.4|1128.4|1130.1|1128.1|0
1598570100000|2020-08-27 23:15:00|1130.3|1128.3|1130.6|1128.6|1130.6|1128.6|1130.3|1128.3|0
1598570400000|2020-08-27 23:20:00|1130.5|1128.5|1130.5|1128.5|1130.6|1128.6|1130.4|1128.4|0
1598570700000|2020-08-27 23:25:00|1130.4|1128.4|1130.5|1128.5|1130.5|1128.5|1130.4|1128.4|0
1598571000000|2020-08-27 23:30:00|1130.4|1128.4|1131.1|1129.1|1131.2|1129.2|1130.4|1128.4|0
1598571300000|2020-08-27 23:35:00|1131.2|1129.2|1131.2|1129.2|1131.3|1129.3|1131|1129|0
1598571600000|2020-08-27 23:40:00|1131.1|1129.1|1131|1129|1131.1|1129.1|1130.9|1128.9|0
1598571900000|2020-08-27 23:45:00|1131.1|1129.1|1131.3|1129.3|1131.3|1129.3|1131|1129|0
1598572200000|2020-08-27 23:50:00|1131.2|1129.2|1131.3|1129.3|1131.5|1129.5|1131.2|1129.2|0
1598572500000|2020-08-27 23:55:00|1131.4|1129.4|1131.4|1129.4|1131.6|1129.6|1131.4|1129.4|0
1598572800000|2020-08-28 00:00:00|1131.3|1129.3|1131|1130|1131.8|1130|1130.8|1129.1|6
1598573400000|2020-08-28 00:10:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|3
1598574300000|2020-08-28 00:25:00|1130.2|1129.2|1130|1129|1130.2|1129.2|1130|1129|29
1598574600000|2020-08-28 00:30:00|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|10
1598575200000|2020-08-28 00:40:00|1128.6|1127.6|1128.1|1127.1|1128.6|1127.6|1128.1|1127.1|12
1598575500000|2020-08-28 00:45:00|1127.4|1126.4|1127.4|1126.4|1127.5|1126.5|1127.4|1126.4|11
1598575800000|2020-08-28 00:50:00|1127.1|1126.1|1127.6|1126.6|1127.6|1126.6|1127|1126|11
1598576100000|2020-08-28 00:55:00|1128.2|1127.2|1127.8|1126.8|1128.2|1127.2|1127.8|1126.8|11
1598576400000|2020-08-28 01:00:00|1128.5|1127.5|1128|1127|1128.5|1127.5|1128|1127|9
1598576700000|2020-08-28 01:05:00|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1
1598577300000|2020-08-28 01:15:00|1130.5|1129.5|1127.3|1126.3|1130.5|1129.5|1127.3|1126.3|25
1598577600000|2020-08-28 01:20:00|1128.3|1127.3|1127.6|1126.6|1128.3|1127.3|1127.6|1126.6|4
1598578200000|2020-08-28 01:30:00|1128|1127|1129.3|1128.3|1129.3|1128.3|1128|1127|6
1598578500000|2020-08-28 01:35:00|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1
1598578800000|2020-08-28 01:40:00|1130.4|1129.4|1132.1|1131.1|1132.1|1131.1|1130.2|1129.2|46
1598579100000|2020-08-28 01:45:00|1131.9|1130.9|1131.9|1130.9|1132.8|1131.8|1131.9|1130.9|50
1598580000000|2020-08-28 02:00:00|1133.5|1132.5|1133.1|1132.1|1133.5|1132.5|1132.8|1131.8|7
1598580300000|2020-08-28 02:05:00|1133.2|1132.2|1133.4|1132.4|1133.4|1132.4|1133.2|1132.2|8
1598580600000|2020-08-28 02:10:00|1134.4|1133.4|1133.9|1132.9|1134.7|1133.7|1133.9|1132.9|7
1598580900000|2020-08-28 02:15:00|1134.6|1133.6|1134.4|1133.4|1134.6|1133.6|1134.4|1133.4|7
1598581200000|2020-08-28 02:20:00|1134.2|1133.2|1134.2|1133.2|1134.3|1133.3|1134.2|1133.2|5
1598581500000|2020-08-28 02:25:00|1133.4|1132.4|1133.2|1132.2|1133.4|1132.4|1133.2|1132.2|5
1598581800000|2020-08-28 02:30:00|1134.5|1133.5|1134.2|1133.2|1134.8|1133.8|1134.2|1133.2|6
1598582100000|2020-08-28 02:35:00|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1
1598582400000|2020-08-28 02:40:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1598583000000|2020-08-28 02:50:00|1135.6|1134.6|1135.3|1134.3|1136.1|1135.1|1135.3|1134.3|5
1598583300000|2020-08-28 02:55:00|1136.6|1135.6|1137.2|1136.2|1137.4|1136.4|1136.6|1135.6|25
1598583900000|2020-08-28 03:05:00|1138.5|1137.5|1138|1137|1139|1138|1138|1137|16
1598584500000|2020-08-28 03:15:00|1137.9|1136.9|1137.9|1136.9|1138.5|1137.5|1137.9|1136.9|3
1598584800000|2020-08-28 03:20:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1
1598585100000|2020-08-28 03:25:00|1137.8|1136.8|1136.4|1135.4|1138|1137|1136.3|1135.3|11
1598585400000|2020-08-28 03:30:00|1136.6|1135.6|1136.5|1135.5|1136.6|1135.6|1136.5|1135.5|3
1598585700000|2020-08-28 03:35:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1
1598586000000|2020-08-28 03:40:00|1135.4|1134.4|1135.2|1134.2|1136.2|1135.2|1135.2|1134.2|5
1598586300000|2020-08-28 03:45:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1
1598586600000|2020-08-28 03:50:00|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|2
1598586900000|2020-08-28 03:55:00|1134.6|1133.6|1134.5|1133.5|1134.6|1133.6|1133.9|1132.9|14
1598587200000|2020-08-28 04:00:00|1134.4|1133.4|1134.5|1133.5|1134.5|1133.5|1134.4|1133.4|11
1598587500000|2020-08-28 04:05:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|2
1598587800000|2020-08-28 04:10:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1598588700000|2020-08-28 04:25:00|1133|1132|1133|1132|1133|1132|1133|1132|1
1598589000000|2020-08-28 04:30:00|1131.8|1130.8|1132|1131|1132|1131|1131.8|1130.8|3
1598589300000|2020-08-28 04:35:00|1132.4|1131.4|1131.5|1130.5|1132.4|1131.4|1131.5|1130.5|7
1598589600000|2020-08-28 04:40:00|1131.4|1130.4|1132.5|1131.5|1132.5|1131.5|1131.4|1130.4|37
1598589900000|2020-08-28 04:45:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1132.8|1131.8|8
1598590200000|2020-08-28 04:50:00|1132.7|1131.7|1133.2|1132.2|1133.2|1132.2|1132.7|1131.7|2
1598590500000|2020-08-28 04:55:00|1133.3|1132.3|1133.6|1132.6|1133.6|1132.6|1133.3|1132.3|3
1598590800000|2020-08-28 05:00:00|1133.8|1132.8|1133.5|1132.5|1134.3|1133.3|1133.5|1132.5|8
1598591100000|2020-08-28 05:05:00|1134.4|1133.4|1132.1|1131.1|1134.8|1133.8|1132.1|1131.1|13
1598591400000|2020-08-28 05:10:00|1131.6|1130.6|1132.7|1131.7|1132.7|1131.7|1131.6|1130.6|6
1598591700000|2020-08-28 05:15:00|1132.4|1131.4|1134.1|1133.1|1134.9|1133.9|1132.4|1131.4|34
1598592000000|2020-08-28 05:20:00|1134.7|1133.7|1134|1133|1135.9|1134.9|1133.8|1132.8|11
1598592300000|2020-08-28 05:25:00|1133.9|1132.9|1133.7|1132.7|1134.1|1133.1|1132.7|1131.7|19
1598592600000|2020-08-28 05:30:00|1134.2|1133.2|1133.4|1132.4|1134.8|1133.8|1133.4|1132.4|7
1598592900000|2020-08-28 05:35:00|1134.7|1133.7|1135.4|1134.4|1135.9|1134.9|1134.7|1133.7|13
1598593200000|2020-08-28 05:40:00|1134.1|1133.1|1135.3|1134.3|1135.3|1134.3|1134.1|1133.1|5
1598593500000|2020-08-28 05:45:00|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|4
1598593800000|2020-08-28 05:50:00|1135.3|1134.3|1137|1136|1137.2|1136.2|1135.3|1134.3|84
1598594100000|2020-08-28 05:55:00|1136.8|1135.8|1137.7|1136.7|1137.7|1136.7|1136.8|1135.8|14
1598594400000|2020-08-28 06:00:00|1138.8|1137.8|1140.2|1139.2|1140.6|1139.6|1138.4|1137.4|309
1598594700000|2020-08-28 06:05:00|1140.9|1139.9|1139.2|1138.2|1141.8|1140.8|1139.2|1138.2|172
1598595000000|2020-08-28 06:10:00|1139.7|1138.7|1138.8|1137.8|1139.8|1138.8|1138.5|1137.5|23
1598595300000|2020-08-28 06:15:00|1140.8|1139.8|1138.4|1137.4|1141|1140|1138.2|1137.2|47
1598595600000|2020-08-28 06:20:00|1138|1137|1137.4|1136.4|1138.3|1137.3|1137.1|1136.1|25
1598595900000|2020-08-28 06:25:00|1137.5|1136.5|1137.6|1136.6|1138.6|1137.6|1137.4|1136.4|25
1598596200000|2020-08-28 06:30:00|1137.8|1136.8|1138.2|1137.2|1139.5|1138.5|1137.8|1136.8|63
1598596500000|2020-08-28 06:35:00|1138.7|1137.7|1138.1|1137.1|1138.7|1137.7|1137.7|1136.7|93
1598596800000|2020-08-28 06:40:00|1138|1137|1138.7|1137.7|1138.7|1137.7|1137.5|1136.5|46
1598597100000|2020-08-28 06:45:00|1138.9|1137.9|1138.2|1137.2|1138.9|1137.9|1137.4|1136.4|52
1598597400000|2020-08-28 06:50:00|1138.4|1137.4|1136.3|1135.3|1138.5|1137.5|1136.1|1135.1|177
1598597700000|2020-08-28 06:55:00|1136.4|1135.4|1137.8|1136.8|1138.2|1137.2|1136.4|1135.4|129
1598598000000|2020-08-28 07:00:00|1137.4|1136.4|1137.4|1136.4|1138.1|1137.1|1136.5|1135.5|295
1598598300000|2020-08-28 07:05:00|1137.2|1136.2|1136.2|1135.2|1138.5|1137.5|1135.6|1134.6|492
1598598600000|2020-08-28 07:10:00|1136.1|1135.1|1134.6|1133.6|1136.2|1135.2|1134.5|1133.5|404
1598598900000|2020-08-28 07:15:00|1134.4|1133.4|1133.9|1132.9|1134.4|1133.4|1133.1|1132.1|494
1598599200000|2020-08-28 07:20:00|1133.8|1132.8|1131.7|1130.7|1133.8|1132.8|1131.5|1130.5|273
1598599500000|2020-08-28 07:25:00|1131.6|1130.6|1131.6|1130.6|1131.9|1130.9|1131.2|1130.2|252
1598599800000|2020-08-28 07:30:00|1131.4|1130.4|1129.8|1128.8|1131.5|1130.5|1129.4|1128.4|465
1598600100000|2020-08-28 07:35:00|1129.7|1128.7|1129.5|1128.5|1130|1129|1129|1128|249
1598600400000|2020-08-28 07:40:00|1129.4|1128.4|1130.1|1129.1|1130.1|1129.1|1128.6|1127.6|188
1598600700000|2020-08-28 07:45:00|1130.2|1129.2|1130|1129|1130.4|1129.4|1129.3|1128.3|127
1598601000000|2020-08-28 07:50:00|1129.9|1128.9|1129.2|1128.2|1129.9|1128.9|1129|1128|147
1598601300000|2020-08-28 07:55:00|1129.4|1128.4|1130.2|1129.2|1130.5|1129.5|1129|1128|185
1598601600000|2020-08-28 08:00:00|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1128.7|1127.7|219
1598601900000|2020-08-28 08:05:00|1129.9|1128.9|1130.8|1129.8|1131|1130|1129.9|1128.9|332
1598602200000|2020-08-28 08:10:00|1130.9|1129.9|1131.4|1130.4|1131.4|1130.4|1130.5|1129.5|130
1598602500000|2020-08-28 08:15:00|1131.3|1130.3|1131.4|1130.4|1132.1|1131.1|1131.3|1130.3|144
1598602800000|2020-08-28 08:20:00|1131.6|1130.6|1131.9|1130.9|1132.2|1131.2|1131.3|1130.3|192
1598603100000|2020-08-28 08:25:00|1132|1131|1131.9|1130.9|1132.2|1131.2|1131.7|1130.7|71
1598603400000|2020-08-28 08:30:00|1132.1|1131.1|1130.9|1129.9|1132.1|1131.1|1130.9|1129.9|104
1598603700000|2020-08-28 08:35:00|1130.8|1129.8|1131|1130|1131.3|1130.3|1130.6|1129.6|94
1598604000000|2020-08-28 08:40:00|1131.1|1130.1|1131.2|1130.2|1131.2|1130.2|1130.7|1129.7|160
1598604300000|2020-08-28 08:45:00|1131|1130|1132|1131|1132|1131|1131|1130|188
1598604600000|2020-08-28 08:50:00|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1131.7|1130.7|185
1598604900000|2020-08-28 08:55:00|1132.2|1131.2|1131.6|1130.6|1132.3|1131.3|1131.6|1130.6|283
1598605200000|2020-08-28 09:00:00|1131.7|1130.7|1132.1|1131.1|1132.1|1131.1|1131.1|1130.1|229
1598605500000|2020-08-28 09:05:00|1132.2|1131.2|1132.8|1131.8|1133.4|1132.4|1132.2|1131.2|239
1598605800000|2020-08-28 09:10:00|1132.9|1131.9|1133.5|1132.5|1133.5|1132.5|1132.6|1131.6|77
1598606100000|2020-08-28 09:15:00|1133.4|1132.4|1133|1132|1133.6|1132.6|1132.9|1131.9|158
1598606400000|2020-08-28 09:20:00|1133.1|1132.1|1132.9|1131.9|1133.4|1132.4|1132.8|1131.8|158
1598606700000|2020-08-28 09:25:00|1132.8|1131.8|1132.3|1131.3|1133|1132|1132|1131|174
1598607000000|2020-08-28 09:30:00|1132.2|1131.2|1132.2|1131.2|1132.5|1131.5|1131.9|1130.9|142
1598607300000|2020-08-28 09:35:00|1132.3|1131.3|1132.4|1131.4|1132.5|1131.5|1131.7|1130.7|85
1598607600000|2020-08-28 09:40:00|1132.5|1131.5|1132.3|1131.3|1132.7|1131.7|1132.3|1131.3|34
1598607900000|2020-08-28 09:45:00|1132.2|1131.2|1131.8|1130.8|1132.2|1131.2|1131.8|1130.8|44
1598608200000|2020-08-28 09:50:00|1131.9|1130.9|1132.3|1131.3|1132.4|1131.4|1131.7|1130.7|117
1598608500000|2020-08-28 09:55:00|1132.4|1131.4|1132.1|1131.1|1132.5|1131.5|1132|1131|74
1598608800000|2020-08-28 10:00:00|1132.2|1131.2|1131.5|1130.5|1132.4|1131.4|1131.2|1130.2|77
1598609100000|2020-08-28 10:05:00|1131.6|1130.6|1130.8|1129.8|1131.7|1130.7|1130.4|1129.4|126
1598609400000|2020-08-28 10:10:00|1130.9|1129.9|1130.7|1129.7|1130.9|1129.9|1130.4|1129.4|64
1598609700000|2020-08-28 10:15:00|1130.5|1129.5|1129.9|1128.9|1130.6|1129.6|1129.9|1128.9|89
1598610000000|2020-08-28 10:20:00|1129.5|1128.5|1129.9|1128.9|1130.1|1129.1|1129.5|1128.5|136
1598610300000|2020-08-28 10:25:00|1130|1129|1130.4|1129.4|1130.5|1129.5|1130|1129|62
1598610600000|2020-08-28 10:30:00|1130.3|1129.3|1130.7|1129.7|1130.9|1129.9|1130.3|1129.3|74
1598610900000|2020-08-28 10:35:00|1130.6|1129.6|1131.5|1130.5|1131.5|1130.5|1130.6|1129.6|73
1598611200000|2020-08-28 10:40:00|1131.1|1130.1|1131.6|1130.6|1131.6|1130.6|1131.1|1130.1|32
1598611500000|2020-08-28 10:45:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.1|1130.1|31
1598611800000|2020-08-28 10:50:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.5|1130.5|25
1598612100000|2020-08-28 10:55:00|1131.5|1130.5|1130.8|1129.8|1131.5|1130.5|1130.6|1129.6|294
1598612400000|2020-08-28 11:00:00|1131|1130|1131.4|1130.4|1131.5|1130.5|1130.7|1129.7|134
1598612700000|2020-08-28 11:05:00|1131.5|1130.5|1132.6|1131.6|1132.6|1131.6|1131.4|1130.4|122
1598613000000|2020-08-28 11:10:00|1132.5|1131.5|1132.8|1131.8|1133.1|1132.1|1132.5|1131.5|107
1598613300000|2020-08-28 11:15:00|1132.7|1131.7|1132.4|1131.4|1132.7|1131.7|1132.3|1131.3|131
1598613600000|2020-08-28 11:20:00|1132.3|1131.3|1132.2|1131.2|1132.4|1131.4|1132.2|1131.2|70
1598613900000|2020-08-28 11:25:00|1132.1|1131.1|1132.5|1131.5|1132.5|1131.5|1131.9|1130.9|204
1598614200000|2020-08-28 11:30:00|1132.7|1131.7|1132.7|1131.7|1133.1|1132.1|1132.5|1131.5|103
1598614500000|2020-08-28 11:35:00|1132.8|1131.8|1132.7|1131.7|1132.9|1131.9|1132.3|1131.3|102
1598614800000|2020-08-28 11:40:00|1132.8|1131.8|1132.6|1131.6|1132.8|1131.8|1132.5|1131.5|53
1598615100000|2020-08-28 11:45:00|1132.7|1131.7|1132.7|1131.7|1132.9|1131.9|1132.7|1131.7|37
1598615400000|2020-08-28 11:50:00|1132.8|1131.8|1133|1132|1133.4|1132.4|1132.8|1131.8|55
1598615700000|2020-08-28 11:55:00|1133.1|1132.1|1133.5|1132.5|1133.8|1132.8|1133.1|1132.1|82
1598616000000|2020-08-28 12:00:00|1133.7|1132.7|1133.7|1132.7|1134.1|1133.1|1133.5|1132.5|186
1598616300000|2020-08-28 12:05:00|1133.8|1132.8|1134.2|1133.2|1134.4|1133.4|1133.8|1132.8|54
1598616600000|2020-08-28 12:10:00|1134.1|1133.1|1134.1|1133.1|1134.5|1133.5|1134.1|1133.1|70
1598616900000|2020-08-28 12:15:00|1134.2|1133.2|1134.3|1133.3|1134.4|1133.4|1134.1|1133.1|44
1598617200000|2020-08-28 12:20:00|1134.4|1133.4|1134.3|1133.3|1134.8|1133.8|1134.3|1133.3|135
1598617500000|2020-08-28 12:25:00|1134.4|1133.4|1134.3|1133.3|1134.7|1133.7|1134.3|1133.3|46
1598617800000|2020-08-28 12:30:00|1134.4|1133.4|1133.9|1132.9|1134.5|1133.5|1133.4|1132.4|95
1598618100000|2020-08-28 12:35:00|1133.6|1132.6|1133.1|1132.1|1133.6|1132.6|1132.9|1131.9|108
1598618400000|2020-08-28 12:40:00|1133.2|1132.2|1133.7|1132.7|1133.9|1132.9|1133|1132|208
1598618700000|2020-08-28 12:45:00|1133.6|1132.6|1132.9|1131.9|1133.7|1132.7|1132.8|1131.8|159
1598619000000|2020-08-28 12:50:00|1133|1132|1133.2|1132.2|1133.4|1132.4|1132.8|1131.8|210
1598619300000|2020-08-28 12:55:00|1133|1132|1132.8|1131.8|1133.1|1132.1|1132.6|1131.6|141
1598619600000|2020-08-28 13:00:00|1133|1132|1133.6|1132.6|1133.7|1132.7|1133|1132|120
1598619900000|2020-08-28 13:05:00|1133.7|1132.7|1133.5|1132.5|1133.8|1132.8|1132.8|1131.8|155
1598620200000|2020-08-28 13:10:00|1133.6|1132.6|1133.6|1132.6|1133.7|1132.7|1133.2|1132.2|170
1598620500000|2020-08-28 13:15:00|1133.7|1132.7|1133.6|1132.6|1133.8|1132.8|1133.4|1132.4|251
1598620800000|2020-08-28 13:20:00|1133.5|1132.5|1133.5|1132.5|1133.6|1132.6|1133.4|1132.4|138
1598621100000|2020-08-28 13:25:00|1133.4|1132.4|1132.9|1131.9|1133.4|1132.4|1132.8|1131.8|201
1598621400000|2020-08-28 13:30:00|1132.7|1132.2|1133.3|1132.8|1133.3|1132.8|1130|1129.5|4224
1598621700000|2020-08-28 13:35:00|1133.2|1132.7|1134.1|1133.6|1134.6|1134.1|1133.1|1132.6|2450
1598622000000|2020-08-28 13:40:00|1134.2|1133.7|1134.4|1133.9|1134.5|1134|1133.3|1132.8|2163
1598622300000|2020-08-28 13:45:00|1134.5|1134|1135.2|1134.7|1135.5|1135|1133.8|1133.3|1927
1598622600000|2020-08-28 13:50:00|1135.3|1134.8|1134.2|1133.7|1135.4|1134.9|1133.2|1132.7|1335
1598622900000|2020-08-28 13:55:00|1134.1|1133.6|1136|1135.5|1136.2|1135.7|1133.6|1133.1|1038
1598623200000|2020-08-28 14:00:00|1136.1|1135.6|1136.5|1136|1137.2|1136.7|1135.3|1134.8|1607
1598623500000|2020-08-28 14:05:00|1136.6|1136.1|1135.1|1134.6|1137.3|1136.8|1134.5|1134|1748
1598623800000|2020-08-28 14:10:00|1134.9|1134.4|1134.8|1134.3|1136|1135.5|1134.7|1134.2|1323
1598624100000|2020-08-28 14:15:00|1134.9|1134.4|1134.3|1133.8|1134.9|1134.4|1133.7|1133.2|1889
1598624400000|2020-08-28 14:20:00|1134.2|1133.7|1133.2|1132.7|1134.5|1134|1133.1|1132.6|1989
1598624700000|2020-08-28 14:25:00|1133.1|1132.6|1136|1135.5|1136.7|1136.2|1133.1|1132.6|1323
1598625000000|2020-08-28 14:30:00|1136.1|1135.6|1133.9|1133.4|1136.3|1135.8|1132.6|1132.1|1949
1598625300000|2020-08-28 14:35:00|1133.8|1133.3|1135.4|1134.9|1135.6|1135.1|1133.3|1132.8|1090
1598625600000|2020-08-28 14:40:00|1135.3|1134.8|1135.5|1135|1136|1135.5|1135.2|1134.7|1258
1598625900000|2020-08-28 14:45:00|1135.4|1134.9|1134.8|1134.3|1135.6|1135.1|1133.2|1132.7|1223
1598626200000|2020-08-28 14:50:00|1134.9|1134.4|1135.4|1134.9|1135.4|1134.9|1133.5|1133|772
1598626500000|2020-08-28 14:55:00|1135.5|1135|1134.6|1134.1|1135.9|1135.4|1134.1|1133.6|1081
1598626800000|2020-08-28 15:00:00|1134.7|1134.2|1135.8|1135.3|1135.8|1135.3|1134.7|1134.2|905
1598627100000|2020-08-28 15:05:00|1135.9|1135.4|1136.4|1135.9|1136.6|1136.1|1135.5|1135|866
1598627400000|2020-08-28 15:10:00|1136.6|1136.1|1137.3|1136.8|1137.4|1136.9|1136.3|1135.8|654
1598627700000|2020-08-28 15:15:00|1137.4|1136.9|1137.2|1136.7|1137.9|1137.4|1136.9|1136.4|890
1598628000000|2020-08-28 15:20:00|1137.3|1136.8|1137.4|1136.9|1137.7|1137.2|1137|1136.5|519
1598628300000|2020-08-28 15:25:00|1137.5|1137|1138.1|1137.6|1138.2|1137.7|1137.5|1137|469
1598628600000|2020-08-28 15:30:00|1138|1137.5|1137.6|1137.1|1138|1137.5|1137.4|1136.9|790
1598628900000|2020-08-28 15:35:00|1137.7|1137.2|1137.6|1137.1|1138|1137.5|1137|1136.5|834
1598629200000|2020-08-28 15:40:00|1137.5|1137|1138|1137.5|1138|1137.5|1137.5|1137|498
1598629500000|2020-08-28 15:45:00|1137.9|1137.4|1137.2|1136.7|1138|1137.5|1136.9|1136.4|720
1598629800000|2020-08-28 15:50:00|1137.3|1136.8|1136.8|1136.3|1137.3|1136.8|1136.8|1136.3|471
1598630100000|2020-08-28 15:55:00|1136.7|1136.2|1136.5|1136|1137|1136.5|1136.4|1135.9|479
1598630400000|2020-08-28 16:00:00|1136.4|1135.9|1137.1|1136.6|1137.2|1136.7|1136.1|1135.6|338
1598630700000|2020-08-28 16:05:00|1137|1136.5|1137.2|1136.7|1137.2|1136.7|1136.8|1136.3|183
1598631000000|2020-08-28 16:10:00|1137.1|1136.6|1137.2|1136.7|1137.7|1137.2|1137.1|1136.6|439
1598631300000|2020-08-28 16:15:00|1137.1|1136.6|1136.8|1136.3|1137.7|1137.2|1136.8|1136.3|182
1598631600000|2020-08-28 16:20:00|1137|1136.5|1136.7|1136.2|1137.3|1136.8|1136.6|1136.1|220
1598631900000|2020-08-28 16:25:00|1136.8|1136.3|1136.6|1136.1|1137|1136.5|1136.6|1136.1|249
1598632200000|2020-08-28 16:30:00|1136.7|1136.2|1136.9|1136.4|1137.4|1136.9|1136.6|1136.1|296
1598632500000|2020-08-28 16:35:00|1137|1136.5|1136.5|1136|1137|1136.5|1136.3|1135.8|204
1598632800000|2020-08-28 16:40:00|1136.3|1135.8|1136.6|1136.1|1137.2|1136.7|1136.3|1135.8|469
1598633100000|2020-08-28 16:45:00|1136.7|1136.2|1137|1136.5|1137.3|1136.8|1136.5|1136|275
1598633400000|2020-08-28 16:50:00|1137.1|1136.6|1137.3|1136.8|1137.4|1136.9|1136.8|1136.3|276
1598633700000|2020-08-28 16:55:00|1137.2|1136.7|1138.1|1137.6|1138.2|1137.7|1137.2|1136.7|416
1598634000000|2020-08-28 17:00:00|1138.2|1137.7|1138.3|1137.8|1138.4|1137.9|1138|1137.5|681
1598634300000|2020-08-28 17:05:00|1138.2|1137.7|1137.6|1137.1|1138.3|1137.8|1137|1136.5|569
1598634600000|2020-08-28 17:10:00|1137.3|1136.8|1137|1136.5|1137.3|1136.8|1136.8|1136.3|288
1598634900000|2020-08-28 17:15:00|1137.1|1136.6|1137.2|1136.7|1137.7|1137.2|1136.9|1136.4|459
1598635200000|2020-08-28 17:20:00|1137.1|1136.6|1137.4|1136.9|1137.4|1136.9|1136.9|1136.4|470
1598635500000|2020-08-28 17:25:00|1137.3|1136.8|1136.4|1135.9|1137.6|1137.1|1136.4|1135.9|324
1598635800000|2020-08-28 17:30:00|1136.3|1135.8|1136.7|1136.2|1136.9|1136.4|1136.2|1135.7|317
1598636100000|2020-08-28 17:35:00|1136.8|1136.3|1137.2|1136.7|1137.4|1136.9|1136.7|1136.2|230
1598636400000|2020-08-28 17:40:00|1137.1|1136.6|1137.2|1136.7|1137.5|1137|1137.1|1136.6|272
1598636700000|2020-08-28 17:45:00|1137.3|1136.8|1137.1|1136.6|1137.4|1136.9|1136.7|1136.2|392
1598637000000|2020-08-28 17:50:00|1137.2|1136.7|1137.8|1137.3|1138|1137.5|1137.1|1136.6|290
1598637300000|2020-08-28 17:55:00|1137.9|1137.4|1137.8|1137.3|1137.9|1137.4|1137.3|1136.8|245
1598637600000|2020-08-28 18:00:00|1137.9|1137.4|1137.9|1137.4|1138.3|1137.8|1137.7|1137.2|607
1598637900000|2020-08-28 18:05:00|1137.8|1137.3|1138.2|1137.7|1138.4|1137.9|1137.3|1136.8|382
1598638200000|2020-08-28 18:10:00|1138.4|1137.9|1137.9|1137.4|1138.5|1138|1137.7|1137.2|318
1598638500000|2020-08-28 18:15:00|1138|1137.5|1138.3|1137.8|1138.3|1137.8|1137.7|1137.2|289
1598638800000|2020-08-28 18:20:00|1138.2|1137.7|1138.2|1137.7|1138.6|1138.1|1138.2|1137.7|200
1598639100000|2020-08-28 18:25:00|1138.1|1137.6|1138.2|1137.7|1138.7|1138.2|1138.1|1137.6|242
1598639400000|2020-08-28 18:30:00|1138.3|1137.8|1138.2|1137.7|1138.8|1138.3|1138|1137.5|319
1598639700000|2020-08-28 18:35:00|1138.3|1137.8|1138|1137.5|1138.3|1137.8|1138|1137.5|159
1598640000000|2020-08-28 18:40:00|1138.1|1137.6|1137.9|1137.4|1138.2|1137.7|1137.9|1137.4|257
1598640300000|2020-08-28 18:45:00|1138|1137.5|1138.7|1138.2|1138.8|1138.3|1138|1137.5|305
1598640600000|2020-08-28 18:50:00|1138.6|1138.1|1138.2|1137.7|1138.8|1138.3|1138.2|1137.7|225
1598640900000|2020-08-28 18:55:00|1138.3|1137.8|1138.3|1137.8|1138.4|1137.9|1138|1137.5|191
1598641200000|2020-08-28 19:00:00|1138.4|1137.9|1138|1137.5|1138.4|1137.9|1137.9|1137.4|296
1598641500000|2020-08-28 19:05:00|1138.1|1137.6|1138.4|1137.9|1138.6|1138.1|1138|1137.5|241
1598641800000|2020-08-28 19:10:00|1138.5|1138|1139.1|1138.6|1139.2|1138.7|1138.5|1138|276
1598642100000|2020-08-28 19:15:00|1139|1138.5|1139.3|1138.8|1139.7|1139.2|1139|1138.5|420
1598642400000|2020-08-28 19:20:00|1139.4|1138.9|1138.9|1138.4|1139.4|1138.9|1138.8|1138.3|472
1598642700000|2020-08-28 19:25:00|1139|1138.5|1138.9|1138.4|1139.3|1138.8|1138.8|1138.3|510
1598643000000|2020-08-28 19:30:00|1139|1138.5|1139.4|1138.9|1139.4|1138.9|1138.8|1138.3|329
1598643300000|2020-08-28 19:35:00|1139.5|1139|1139.6|1139.1|1139.7|1139.2|1139.1|1138.6|335
1598643600000|2020-08-28 19:40:00|1139.5|1139|1139.1|1138.6|1139.6|1139.1|1139|1138.5|392
1598643900000|2020-08-28 19:45:00|1139.2|1138.7|1138.8|1138.3|1139.5|1139|1138.5|1138|912
1598644200000|2020-08-28 19:50:00|1138.9|1138.4|1138.8|1138.3|1139.5|1139|1138.5|1138|1034
1598644500000|2020-08-28 19:55:00|1138.9|1138.4|1140.3|1139.8|1140.9|1140.4|1138.7|1138.2|3750
1598644800000|2020-08-28 20:00:00|1140.5|1139.5|1140.2|1139.2|1140.8|1139.8|1140|1139|542
1598645100000|2020-08-28 20:05:00|1140.3|1139.3|1140.7|1139.7|1140.8|1139.8|1140|1139|104
1598645400000|2020-08-28 20:10:00|1140.6|1139.6|1140.7|1139.7|1141|1140|1140.6|1139.6|44
1598645700000|2020-08-28 20:15:00|1140.8|1139.8|1140.9|1139.9|1141.1|1140.1|1140.8|1139.8|33
1598646000000|2020-08-28 20:20:00|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1
1598646300000|2020-08-28 20:25:00|1140.9|1139.9|1141.4|1140.4|1141.4|1140.4|1140.9|1139.9|216
1598646600000|2020-08-28 20:30:00|1141.2|1140.2|1140.5|1139.5|1141.6|1140.6|1140.5|1139.5|38
1598646900000|2020-08-28 20:35:00|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1
1598647200000|2020-08-28 20:40:00|1141.3|1140.3|1141.7|1140.7|1141.7|1140.7|1141.3|1140.3|130
1598647500000|2020-08-28 20:45:00|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1
1598648100000|2020-08-28 20:55:00|1141.7|1140.7|1142.3|1140.3|1142.3|1140.7|1141.7|1140.3|3
1598824800000|2020-08-30 22:00:00|1143.5|1141.5|1143.8|1141.8|1144.1|1142.1|1143.4|1141.4|0
1598825100000|2020-08-30 22:05:00|1143.7|1141.7|1144|1142|1144.2|1142.2|1143.7|1141.7|0
1598825400000|2020-08-30 22:10:00|1144.1|1142.1|1144.6|1142.6|1144.7|1142.7|1144|1142|0
1598825700000|2020-08-30 22:15:00|1144.7|1142.7|1144.2|1142.2|1144.7|1142.7|1144.1|1142.1|0
1598826000000|2020-08-30 22:20:00|1144.1|1142.1|1144.1|1142.1|1144.2|1142.2|1143.9|1141.9|0
1598826300000|2020-08-30 22:25:00|1144|1142|1144.1|1142.1|1144.2|1142.2|1144|1142|0
1598826600000|2020-08-30 22:30:00|1144|1142|1144.1|1142.1|1144.2|1142.2|1144|1142|0
1598826900000|2020-08-30 22:35:00|1144|1142|1144.1|1142.1|1144.1|1142.1|1143.9|1141.9|0
1598827200000|2020-08-30 22:40:00|1144.2|1142.2|1144.3|1142.3|1144.4|1142.4|1144.2|1142.2|0
1598827500000|2020-08-30 22:45:00|1144.4|1142.4|1144.4|1142.4|1144.6|1142.6|1144.3|1142.3|0
1598827800000|2020-08-30 22:50:00|1144.3|1142.3|1144.3|1142.3|1144.4|1142.4|1144.2|1142.2|0
1598828100000|2020-08-30 22:55:00|1144.2|1142.2|1144.1|1142.1|1144.3|1142.3|1144.1|1142.1|0
1598828400000|2020-08-30 23:00:00|1144.2|1142.2|1144.2|1142.2|1144.2|1142.2|1144.1|1142.1|0
1598828700000|2020-08-30 23:05:00|1144.3|1142.3|1144.2|1142.2|1144.3|1142.3|1144.2|1142.2|0
1598829000000|2020-08-30 23:10:00|1144.1|1142.1|1144.2|1142.2|1144.2|1142.2|1144.1|1142.1|0
1598829300000|2020-08-30 23:15:00|1144.1|1142.1|1144.2|1142.2|1144.2|1142.2|1144.1|1142.1|0
1598829600000|2020-08-30 23:20:00|1144.3|1142.3|1144.5|1142.5|1144.5|1142.5|1144.3|1142.3|0
1598829900000|2020-08-30 23:25:00|1144.4|1142.4|1141|1140|1145|1143|1141|1140|0
1598830200000|2020-08-30 23:30:00|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|2
1598831700000|2020-08-30 23:55:00|1142.4|1141.4|1144.4|1143.4|1144.5|1143.5|1142.4|1141.4|9
1598832300000|2020-08-31 00:05:00|1143.4|1142.4|1143.8|1142.8|1144.5|1143.5|1143.4|1142.4|4
1598832600000|2020-08-31 00:10:00|1144.6|1143.6|1144.1|1143.1|1144.6|1143.6|1143.1|1142.1|14
1598832900000|2020-08-31 00:15:00|1143.5|1142.5|1145.6|1144.6|1145.6|1144.6|1143.5|1142.5|17
1598833200000|2020-08-31 00:20:00|1145.5|1144.5|1144.6|1143.6|1145.5|1144.5|1144.6|1143.6|20
1598833500000|2020-08-31 00:25:00|1144.9|1143.9|1144.8|1143.8|1144.9|1143.9|1144.7|1143.7|21
1598833800000|2020-08-31 00:30:00|1145|1144|1146.4|1145.4|1146.4|1145.4|1145|1144|7
1598834100000|2020-08-31 00:35:00|1145.3|1144.3|1146.2|1145.2|1147.4|1146.4|1145.2|1144.2|25
1598834400000|2020-08-31 00:40:00|1146.4|1145.4|1146|1145|1146.4|1145.4|1146|1145|21
1598834700000|2020-08-31 00:45:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1
1598835000000|2020-08-31 00:50:00|1146.1|1145.1|1146.5|1145.5|1146.5|1145.5|1146|1145|7
1598835300000|2020-08-31 00:55:00|1146.6|1145.6|1146.7|1145.7|1147.3|1146.3|1146.1|1145.1|14
1598835600000|2020-08-31 01:00:00|1146|1145|1146.3|1145.3|1146.3|1145.3|1145.2|1144.2|16
1598835900000|2020-08-31 01:05:00|1146.2|1145.2|1146.3|1145.3|1146.3|1145.3|1146.2|1145.2|2
1598836200000|2020-08-31 01:10:00|1145.6|1144.6|1144.9|1143.9|1145.6|1144.6|1144.3|1143.3|54
1598836500000|2020-08-31 01:15:00|1145|1144|1148.4|1147.4|1148.4|1147.4|1145|1144|113
1598836800000|2020-08-31 01:20:00|1148.3|1147.3|1147.8|1146.8|1148.3|1147.3|1147.4|1146.4|45
1598837100000|2020-08-31 01:25:00|1148.3|1147.3|1148.6|1147.6|1149.7|1148.7|1148.3|1147.3|121
1598837400000|2020-08-31 01:30:00|1148.4|1147.4|1147.5|1146.5|1149.2|1148.2|1147|1146|35
1598837700000|2020-08-31 01:35:00|1146.6|1145.6|1146.7|1145.7|1146.7|1145.7|1145.8|1144.8|19
1598838000000|2020-08-31 01:40:00|1146.5|1145.5|1145.8|1144.8|1146.8|1145.8|1145.8|1144.8|14
1598838300000|2020-08-31 01:45:00|1146.2|1145.2|1147.6|1146.6|1147.9|1146.9|1146.2|1145.2|15
1598838600000|2020-08-31 01:50:00|1146.7|1145.7|1145.4|1144.4|1146.7|1145.7|1145.4|1144.4|7
1598838900000|2020-08-31 01:55:00|1145.9|1144.9|1146|1145|1146.2|1145.2|1145.6|1144.6|8
1598839200000|2020-08-31 02:00:00|1146.3|1145.3|1145.8|1144.8|1146.3|1145.3|1145.8|1144.8|4
1598839500000|2020-08-31 02:05:00|1146.1|1145.1|1146.1|1145.1|1146.2|1145.2|1145.4|1144.4|6
1598839800000|2020-08-31 02:10:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1
1598840100000|2020-08-31 02:15:00|1146.8|1145.8|1146.9|1145.9|1146.9|1145.9|1146.1|1145.1|4
1598840400000|2020-08-31 02:20:00|1146.2|1145.2|1146.7|1145.7|1146.8|1145.8|1145.9|1144.9|22
1598840700000|2020-08-31 02:25:00|1147.2|1146.2|1146.5|1145.5|1147.2|1146.2|1146.5|1145.5|12
1598841000000|2020-08-31 02:30:00|1147.1|1146.1|1147.6|1146.6|1147.6|1146.6|1147.1|1146.1|23
1598841300000|2020-08-31 02:35:00|1146.6|1145.6|1146.4|1145.4|1146.6|1145.6|1146.4|1145.4|6
1598841600000|2020-08-31 02:40:00|1144.9|1143.9|1145.4|1144.4|1145.4|1144.4|1144.9|1143.9|13
1598841900000|2020-08-31 02:45:00|1145.1|1144.1|1145.3|1144.3|1145.3|1144.3|1145.1|1144.1|8
1598842200000|2020-08-31 02:50:00|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|12
1598842500000|2020-08-31 02:55:00|||||||||2
1598842800000|2020-08-31 03:00:00|1146.1|1145.1|1146.1|1145.1|1146.1|1145.1|1146.1|1145.1|1
1598843100000|2020-08-31 03:05:00|1145.3|1144.3|1145|1144|1145.3|1144.3|1145|1144|6
1598843400000|2020-08-31 03:10:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145|1144|3
1598843700000|2020-08-31 03:15:00|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1
1598844000000|2020-08-31 03:20:00|1144.1|1143.1|1144.6|1143.6|1144.6|1143.6|1144.1|1143.1|11
1598844300000|2020-08-31 03:25:00|1144.3|1143.3|1144.3|1143.3|1144.3|1143.3|1144.3|1143.3|4
1598844600000|2020-08-31 03:30:00|1144.5|1143.5|1144.8|1143.8|1144.8|1143.8|1144.5|1143.5|5
1598844900000|2020-08-31 03:35:00|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1
1598845500000|2020-08-31 03:45:00|1144.9|1143.9|1145|1144|1145|1144|1144.9|1143.9|12
1598846100000|2020-08-31 03:55:00|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|1
1598846400000|2020-08-31 04:00:00|1144.6|1143.6|1144.3|1143.3|1144.6|1143.6|1144.3|1143.3|7
1598846700000|2020-08-31 04:05:00|1144.2|1143.2|1144.7|1143.7|1144.7|1143.7|1144.2|1143.2|4
1598847600000|2020-08-31 04:20:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|2
1598847900000|2020-08-31 04:25:00|||||||||1
1598848500000|2020-08-31 04:35:00|1143.8|1142.8|1143.5|1142.5|1143.8|1142.8|1143.5|1142.5|5
1598848800000|2020-08-31 04:40:00|1142.7|1141.7|1142.5|1141.5|1142.7|1141.7|1142.5|1141.5|6
1598849700000|2020-08-31 04:55:00|1142.4|1141.4|1142.4|1141.4|1142.4|1141.4|1142.4|1141.4|1
1598850000000|2020-08-31 05:00:00|1141.7|1140.7|1141|1140|1142.3|1141.3|1140.2|1139.2|29
1598850600000|2020-08-31 05:10:00|1140.6|1139.6|1140.6|1139.6|1140.9|1139.9|1140.6|1139.6|3
1598850900000|2020-08-31 05:15:00|1139.1|1138.1|1138.3|1137.3|1139.1|1138.1|1138|1137|27
1598851200000|2020-08-31 05:20:00|1138.5|1137.5|1138.4|1137.4|1138.5|1137.5|1138.4|1137.4|27
1598851500000|2020-08-31 05:25:00|1138.1|1137.1|1137|1136|1138.2|1137.2|1137|1136|20
1598851800000|2020-08-31 05:30:00|1136.3|1135.3|1137.7|1136.7|1137.7|1136.7|1136.3|1135.3|47
1598852100000|2020-08-31 05:35:00|1137.4|1136.4|1137.1|1136.1|1137.4|1136.4|1136.3|1135.3|7
1598852400000|2020-08-31 05:40:00|1137.6|1136.6|1137.9|1136.9|1137.9|1136.9|1137.6|1136.6|13
1598852700000|2020-08-31 05:45:00|1137.6|1136.6|1138.2|1137.2|1138.2|1137.2|1137.4|1136.4|27
1598853000000|2020-08-31 05:50:00|1137.7|1136.7|1137.2|1136.2|1137.7|1136.7|1137.2|1136.2|3
1598853300000|2020-08-31 05:55:00|1137|1136|1137.5|1136.5|1137.5|1136.5|1136.8|1135.8|13
1598853600000|2020-08-31 06:00:00|1136.7|1135.7|1134.9|1133.9|1136.7|1135.7|1134.5|1133.5|35
1598853900000|2020-08-31 06:05:00|1134.6|1133.6|1134.4|1133.4|1134.6|1133.6|1133|1132|43
1598854200000|2020-08-31 06:10:00|1133.1|1132.1|1130.7|1129.7|1133.1|1132.1|1130.6|1129.6|55
1598854500000|2020-08-31 06:15:00|1130.3|1129.3|1127.9|1126.9|1130.8|1129.8|1127.9|1126.9|100
1598854800000|2020-08-31 06:20:00|1127.8|1126.8|1128.8|1127.8|1128.9|1127.9|1127.6|1126.6|38
1598855100000|2020-08-31 06:25:00|1128.6|1127.6|1128.6|1127.6|1129.3|1128.3|1128.3|1127.3|50
1598855400000|2020-08-31 06:30:00|1128.4|1127.4|1129.8|1128.8|1129.8|1128.8|1128.3|1127.3|25
1598855700000|2020-08-31 06:35:00|1130|1129|1130.3|1129.3|1130.3|1129.3|1129.8|1128.8|21
1598856000000|2020-08-31 06:40:00|1130.1|1129.1|1130.3|1129.3|1130.3|1129.3|1129.8|1128.8|43
1598856300000|2020-08-31 06:45:00|1129.9|1128.9|1130|1129|1130|1129|1129.4|1128.4|25
1598856600000|2020-08-31 06:50:00|1130.2|1129.2|1129|1128|1130.5|1129.5|1129|1128|85
1598856900000|2020-08-31 06:55:00|1129.1|1128.1|1128.6|1127.6|1129.2|1128.2|1128.3|1127.3|92
1598857200000|2020-08-31 07:00:00|1128.7|1127.7|1130.2|1129.2|1130.4|1129.4|1128.4|1127.4|894
1598857500000|2020-08-31 07:05:00|1130.1|1129.1|1129.6|1128.6|1130.4|1129.4|1129.2|1128.2|282
1598857800000|2020-08-31 07:10:00|1129.8|1128.8|1129.9|1128.9|1130.1|1129.1|1129.5|1128.5|254
1598858100000|2020-08-31 07:15:00|1130|1129|1127.6|1126.6|1130.4|1129.4|1127.3|1126.3|155
1598858400000|2020-08-31 07:20:00|1127.7|1126.7|1126.7|1125.7|1127.9|1126.9|1126.7|1125.7|582
1598858700000|2020-08-31 07:25:00|1126.5|1125.5|1126.4|1125.4|1126.5|1125.5|1125.1|1124.1|234
1598859000000|2020-08-31 07:30:00|1126.3|1125.3|1125.5|1124.5|1126.7|1125.7|1125.4|1124.4|189
1598859300000|2020-08-31 07:35:00|1125.6|1124.6|1125|1124|1125.8|1124.8|1125|1124|199
1598859600000|2020-08-31 07:40:00|1125.1|1124.1|1124.9|1123.9|1126|1125|1124.5|1123.5|193
1598859900000|2020-08-31 07:45:00|1124.7|1123.7|1123.6|1122.6|1125|1124|1123.6|1122.6|104
1598860200000|2020-08-31 07:50:00|1123.5|1122.5|1124.6|1123.6|1124.6|1123.6|1123.4|1122.4|133
1598860500000|2020-08-31 07:55:00|1124.4|1123.4|1123.5|1122.5|1124.7|1123.7|1123.5|1122.5|80
1598860800000|2020-08-31 08:00:00|1123.4|1122.4|1121.6|1120.6|1123.8|1122.8|1121.6|1120.6|156
1598861100000|2020-08-31 08:05:00|1121.7|1120.7|1119.5|1118.5|1122.2|1121.2|1119.5|1118.5|895
1598861400000|2020-08-31 08:10:00|1119.6|1118.6|1120.7|1119.7|1121|1120|1119.6|1118.6|342
1598861700000|2020-08-31 08:15:00|1120.4|1119.4|1121.5|1120.5|1122.1|1121.1|1120.4|1119.4|472
1598862000000|2020-08-31 08:20:00|1121.7|1120.7|1122.4|1121.4|1122.7|1121.7|1121.5|1120.5|162
1598862300000|2020-08-31 08:25:00|1122.6|1121.6|1121.7|1120.7|1122.6|1121.6|1121.5|1120.5|142
1598862600000|2020-08-31 08:30:00|1121.9|1120.9|1122.3|1121.3|1122.5|1121.5|1121.7|1120.7|131
1598862900000|2020-08-31 08:35:00|1122.2|1121.2|1123|1122|1123|1122|1122.1|1121.1|204
1598863200000|2020-08-31 08:40:00|1122.9|1121.9|1122.1|1121.1|1123.2|1122.2|1122.1|1121.1|174
1598863500000|2020-08-31 08:45:00|1122|1121|1122.7|1121.7|1122.8|1121.8|1121.8|1120.8|112
1598863800000|2020-08-31 08:50:00|1122.6|1121.6|1122.2|1121.2|1122.8|1121.8|1122.1|1121.1|83
1598864100000|2020-08-31 08:55:00|1122|1121|1122|1121|1122.4|1121.4|1121.8|1120.8|212
1598864400000|2020-08-31 09:00:00|1122.1|1121.1|1121.9|1120.9|1122.3|1121.3|1121.5|1120.5|156
1598864700000|2020-08-31 09:05:00|1122|1121|1121|1120|1122|1121|1120.9|1119.9|143
1598865000000|2020-08-31 09:10:00|1120.9|1119.9|1121.1|1120.1|1121.3|1120.3|1120.6|1119.6|93
1598865300000|2020-08-31 09:15:00|1121.2|1120.2|1120.8|1119.8|1121.6|1120.6|1120.5|1119.5|162
1598865600000|2020-08-31 09:20:00|1121|1120|1121.6|1120.6|1121.9|1120.9|1121|1120|150
1598865900000|2020-08-31 09:25:00|1121.7|1120.7|1120.9|1119.9|1121.7|1120.7|1120.8|1119.8|140
1598866200000|2020-08-31 09:30:00|1121|1120|1120.7|1119.7|1121.3|1120.3|1120.5|1119.5|178
1598866500000|2020-08-31 09:35:00|1120.6|1119.6|1120.7|1119.7|1120.9|1119.9|1120.5|1119.5|57
1598866800000|2020-08-31 09:40:00|1120.6|1119.6|1120.9|1119.9|1120.9|1119.9|1120.5|1119.5|70
1598867100000|2020-08-31 09:45:00|1120.8|1119.8|1121.2|1120.2|1121.6|1120.6|1120.7|1119.7|59
1598867400000|2020-08-31 09:50:00|1121.4|1120.4|1120.9|1119.9|1121.4|1120.4|1120.8|1119.8|97
1598867700000|2020-08-31 09:55:00|1121|1120|1121.2|1120.2|1121.3|1120.3|1120.6|1119.6|321
1598868000000|2020-08-31 10:00:00|1121.1|1120.1|1120.8|1119.8|1121.3|1120.3|1120.5|1119.5|144
1598868300000|2020-08-31 10:05:00|1120.7|1119.7|1120.9|1119.9|1121.5|1120.5|1120.5|1119.5|380
1598868600000|2020-08-31 10:10:00|1120.8|1119.8|1120.6|1119.6|1120.9|1119.9|1120.2|1119.2|190
1598868900000|2020-08-31 10:15:00|1120.4|1119.4|1120.6|1119.6|1120.6|1119.6|1120|1119|485
1598869200000|2020-08-31 10:20:00|1120.7|1119.7|1120.6|1119.6|1121|1120|1120.6|1119.6|96
1598869500000|2020-08-31 10:25:00|1120.7|1119.7|1120.9|1119.9|1121.1|1120.1|1120.1|1119.1|172
1598869800000|2020-08-31 10:30:00|1121.1|1120.1|1121.9|1120.9|1121.9|1120.9|1121|1120|316
1598870100000|2020-08-31 10:35:00|1122|1121|1122.5|1121.5|1122.5|1121.5|1121.7|1120.7|146
1598870400000|2020-08-31 10:40:00|1122.4|1121.4|1122.5|1121.5|1122.5|1121.5|1121.9|1120.9|121
1598870700000|2020-08-31 10:45:00|1122.4|1121.4|1122.8|1121.8|1122.8|1121.8|1122.3|1121.3|289
1598871000000|2020-08-31 10:50:00|1122.7|1121.7|1122.1|1121.1|1123.1|1122.1|1122.1|1121.1|249
1598871300000|2020-08-31 10:55:00|1122.2|1121.2|1122.2|1121.2|1122.6|1121.6|1122.1|1121.1|101
1598871600000|2020-08-31 11:00:00|1122.1|1121.1|1122.1|1121.1|1122.2|1121.2|1121.7|1120.7|80
1598871900000|2020-08-31 11:05:00|1121.9|1120.9|1122.8|1121.8|1122.8|1121.8|1121.6|1120.6|234
1598872200000|2020-08-31 11:10:00|1122.7|1121.7|1123.2|1122.2|1123.3|1122.3|1122.5|1121.5|227
1598872500000|2020-08-31 11:15:00|1123.3|1122.3|1123.2|1122.2|1123.5|1122.5|1123|1122|104
1598872800000|2020-08-31 11:20:00|1123.1|1122.1|1123.4|1122.4|1123.6|1122.6|1122.9|1121.9|319
1598873100000|2020-08-31 11:25:00|1123.5|1122.5|1123.8|1122.8|1123.9|1122.9|1123.5|1122.5|108
1598873400000|2020-08-31 11:30:00|1123.9|1122.9|1123.8|1122.8|1123.9|1122.9|1123.5|1122.5|153
1598873700000|2020-08-31 11:35:00|1123.7|1122.7|1123.6|1122.6|1124|1123|1123.6|1122.6|117
1598874000000|2020-08-31 11:40:00|1123.5|1122.5|1123.5|1122.5|1123.6|1122.6|1123|1122|79
1598874300000|2020-08-31 11:45:00|1123.3|1122.3|1123.7|1122.7|1123.8|1122.8|1123.3|1122.3|98
1598874600000|2020-08-31 11:50:00|1123.8|1122.8|1123.3|1122.3|1123.9|1122.9|1123.3|1122.3|228
1598874900000|2020-08-31 11:55:00|1123.2|1122.2|1124|1123|1124.1|1123.1|1123|1122|133
1598875200000|2020-08-31 12:00:00|1123.9|1122.9|1123.4|1122.4|1123.9|1122.9|1123.2|1122.2|185
1598875500000|2020-08-31 12:05:00|1123.3|1122.3|1122|1121|1123.5|1122.5|1121.9|1120.9|273
1598875800000|2020-08-31 12:10:00|1121.9|1120.9|1121.9|1120.9|1122.8|1121.8|1121.8|1120.8|196
1598876100000|2020-08-31 12:15:00|1122|1121|1121.9|1120.9|1122.2|1121.2|1121.4|1120.4|202
1598876400000|2020-08-31 12:20:00|1121.8|1120.8|1121.7|1120.7|1122|1121|1121.6|1120.6|159
1598876700000|2020-08-31 12:25:00|1121.6|1120.6|1121.6|1120.6|1121.9|1120.9|1121.3|1120.3|144
1598877000000|2020-08-31 12:30:00|1121.7|1120.7|1121.4|1120.4|1121.7|1120.7|1121.1|1120.1|108
1598877300000|2020-08-31 12:35:00|1121.5|1120.5|1121.6|1120.6|1121.8|1120.8|1121.3|1120.3|108
1598877600000|2020-08-31 12:40:00|1121.5|1120.5|1121.6|1120.6|1122|1121|1121.5|1120.5|143
1598877900000|2020-08-31 12:45:00|1121.5|1120.5|1121.3|1120.3|1121.5|1120.5|1121.1|1120.1|160
1598878200000|2020-08-31 12:50:00|1121.4|1120.4|1120.9|1119.9|1121.8|1120.8|1120.9|1119.9|110
1598878500000|2020-08-31 12:55:00|1121|1120|1120.6|1119.6|1121.1|1120.1|1120.2|1119.2|178
1598878800000|2020-08-31 13:00:00|1120.5|1119.5|1119.2|1118.2|1120.6|1119.6|1118.6|1117.6|547
1598879100000|2020-08-31 13:05:00|1119.3|1118.3|1119.7|1118.7|1120|1119|1119.1|1118.1|183
1598879400000|2020-08-31 13:10:00|1119.9|1118.9|1119.9|1118.9|1120.3|1119.3|1119.6|1118.6|117
1598879700000|2020-08-31 13:15:00|1119.7|1118.7|1120.1|1119.1|1120.6|1119.6|1119.7|1118.7|96
1598880000000|2020-08-31 13:20:00|1119.9|1118.9|1119.8|1118.8|1120.1|1119.1|1119.7|1118.7|181
1598880300000|2020-08-31 13:25:00|1119.7|1118.7|1120|1119|1120.5|1119.5|1119.5|1118.5|766
1598880600000|2020-08-31 13:30:00|1119.7|1119.2|1114.7|1114.2|1119.7|1119.2|1114.5|1114|8058
1598880900000|2020-08-31 13:35:00|1114.6|1114.1|1114.3|1113.8|1114.8|1114.3|1113.1|1112.6|3672
1598881200000|2020-08-31 13:40:00|1114.2|1113.7|1114.4|1113.9|1116.5|1116|1113.9|1113.4|3632
1598881500000|2020-08-31 13:45:00|1114.3|1113.8|1113|1112.5|1114.5|1114|1111.7|1111.2|2833
1598881800000|2020-08-31 13:50:00|1112.9|1112.4|1111.1|1110.6|1112.9|1112.4|1110.9|1110.4|1815
1598882100000|2020-08-31 13:55:00|1111|1110.5|1112.5|1112|1112.7|1112.2|1110.7|1110.2|2232
1598882400000|2020-08-31 14:00:00|1112.6|1112.1|1112.4|1111.9|1112.6|1112.1|1110.8|1110.3|2202
1598882700000|2020-08-31 14:05:00|1112.5|1112|1113.3|1112.8|1113.3|1112.8|1110.7|1110.2|2213
1598883000000|2020-08-31 14:10:00|1113.4|1112.9|1113.4|1112.9|1113.6|1113.1|1112.1|1111.6|1841
1598883300000|2020-08-31 14:15:00|1113.5|1113|1113.8|1113.3|1113.9|1113.4|1112.9|1112.4|1794
1598883600000|2020-08-31 14:20:00|1113.7|1113.2|1113.2|1112.7|1113.9|1113.4|1112.6|1112.1|978
1598883900000|2020-08-31 14:25:00|1113.3|1112.8|1113|1112.5|1113.3|1112.8|1111.5|1111|1312
1598884200000|2020-08-31 14:30:00|1112.9|1112.4|1113.8|1113.3|1114|1113.5|1112.8|1112.3|1120
1598884500000|2020-08-31 14:35:00|1113.9|1113.4|1113.7|1113.2|1113.9|1113.4|1113|1112.5|832
1598884800000|2020-08-31 14:40:00|1113.6|1113.1|1113.2|1112.7|1113.7|1113.2|1112.9|1112.4|705
1598885100000|2020-08-31 14:45:00|1113.1|1112.6|1114.1|1113.6|1114.3|1113.8|1112.8|1112.3|796
1598885400000|2020-08-31 14:50:00|1114|1113.5|1113.8|1113.3|1114.1|1113.6|1113.5|1113|629
1598885700000|2020-08-31 14:55:00|1113.9|1113.4|1113.3|1112.8|1114.4|1113.9|1113.2|1112.7|934
1598886000000|2020-08-31 15:00:00|1113.2|1112.7|1113.1|1112.6|1114.3|1113.8|1112.9|1112.4|1394
1598886300000|2020-08-31 15:05:00|1113|1112.5|1112.5|1112|1113.5|1113|1112.2|1111.7|1102
1598886600000|2020-08-31 15:10:00|1112.4|1111.9|1111.4|1110.9|1112.7|1112.2|1111.4|1110.9|1453
1598886900000|2020-08-31 15:15:00|1111.5|1111|1111.5|1111|1112.2|1111.7|1111.3|1110.8|1211
1598887200000|2020-08-31 15:20:00|1111.4|1110.9|1109.8|1109.3|1111.4|1110.9|1109.4|1108.9|3284
1598887500000|2020-08-31 15:25:00|1109.7|1109.2|1109.1|1108.6|1109.8|1109.3|1108.2|1107.7|3278
1598887800000|2020-08-31 15:30:00|1108.9|1108.4|1110.4|1109.9|1110.4|1109.9|1108.5|1108|1093
1598888100000|2020-08-31 15:35:00|1110.3|1109.8|1111.7|1111.2|1111.7|1111.2|1110|1109.5|1570
1598888400000|2020-08-31 15:40:00|1111.6|1111.1|1111.1|1110.6|1111.6|1111.1|1110.8|1110.3|865
1598888700000|2020-08-31 15:45:00|1111.2|1110.7|1112.1|1111.6|1112.3|1111.8|1111.2|1110.7|565
1598889000000|2020-08-31 15:50:00|1112.2|1111.7|1112.7|1112.2|1112.8|1112.3|1112|1111.5|978
1598889300000|2020-08-31 15:55:00|1112.8|1112.3|1113.1|1112.6|1113.1|1112.6|1112.5|1112|1032
1598889600000|2020-08-31 16:00:00|1113|1112.5|1113.3|1112.8|1113.7|1113.2|1112.6|1112.1|809
1598889900000|2020-08-31 16:05:00|1113.2|1112.7|1113.6|1113.1|1113.7|1113.2|1112.9|1112.4|493
1598890200000|2020-08-31 16:10:00|1113.7|1113.2|1114|1113.5|1114.2|1113.7|1113.5|1113|550
1598890500000|2020-08-31 16:15:00|1113.9|1113.4|1115|1114.5|1115.2|1114.7|1113.9|1113.4|868
1598890800000|2020-08-31 16:20:00|1114.9|1114.4|1114.4|1113.9|1115|1114.5|1114.2|1113.7|414
1598891100000|2020-08-31 16:25:00|1114.3|1113.8|1114.2|1113.7|1114.3|1113.8|1113.3|1112.8|493
1598891400000|2020-08-31 16:30:00|1114.1|1113.6|1114.1|1113.6|1114.3|1113.8|1113.7|1113.2|258
1598891700000|2020-08-31 16:35:00|1114|1113.5|1113.9|1113.4|1114.3|1113.8|1113.6|1113.1|331
1598892000000|2020-08-31 16:40:00|1113.8|1113.3|1113.3|1112.8|1114|1113.5|1113.2|1112.7|341
1598892300000|2020-08-31 16:45:00|1113.2|1112.7|1113.1|1112.6|1113.7|1113.2|1112.8|1112.3|485
1598892600000|2020-08-31 16:50:00|1113|1112.5|1113|1112.5|1113.2|1112.7|1112.7|1112.2|546
1598892900000|2020-08-31 16:55:00|1113.1|1112.6|1113|1112.5|1113.3|1112.8|1112.7|1112.2|505
1598893200000|2020-08-31 17:00:00|1112.9|1112.4|1112.7|1112.2|1112.9|1112.4|1112.5|1112|365
1598893500000|2020-08-31 17:05:00|1112.6|1112.1|1112.8|1112.3|1112.9|1112.4|1112.5|1112|443
1598893800000|2020-08-31 17:10:00|1112.7|1112.2|1112.4|1111.9|1112.7|1112.2|1112.2|1111.7|461
1598894100000|2020-08-31 17:15:00|1112.5|1112|1113.1|1112.6|1113.3|1112.8|1112.5|1112|542
1598894400000|2020-08-31 17:20:00|1113|1112.5|1112.6|1112.1|1113.2|1112.7|1112.5|1112|330
1598894700000|2020-08-31 17:25:00|1112.5|1112|1112.7|1112.2|1112.8|1112.3|1112.5|1112|392
1598895000000|2020-08-31 17:30:00|1112.6|1112.1|1113|1112.5|1113|1112.5|1112.4|1111.9|240
1598895300000|2020-08-31 17:35:00|1113.1|1112.6|1113.1|1112.6|1113.1|1112.6|1112.5|1112|315
1598895600000|2020-08-31 17:40:00|1113|1112.5|1113.4|1112.9|1113.4|1112.9|1112.9|1112.4|280
1598895900000|2020-08-31 17:45:00|1113.2|1112.7|1113.4|1112.9|1113.5|1113|1113.1|1112.6|281
1598896200000|2020-08-31 17:50:00|1113.3|1112.8|1113.3|1112.8|1113.5|1113|1113.2|1112.7|275
1598896500000|2020-08-31 17:55:00|1113.2|1112.7|1113.3|1112.8|1113.4|1112.9|1112.9|1112.4|279
1598896800000|2020-08-31 18:00:00|1113.2|1112.7|1112.9|1112.4|1113.3|1112.8|1112.8|1112.3|431
1598897100000|2020-08-31 18:05:00|1112.8|1112.3|1112.8|1112.3|1113.1|1112.6|1112.7|1112.2|430
1598897400000|2020-08-31 18:10:00|1112.9|1112.4|1113.3|1112.8|1113.6|1113.1|1112.9|1112.4|367
1598897700000|2020-08-31 18:15:00|1113.4|1112.9|1113.3|1112.8|1113.5|1113|1113|1112.5|430
1598898000000|2020-08-31 18:20:00|1113.4|1112.9|1113.2|1112.7|1113.5|1113|1112.9|1112.4|237
1598898300000|2020-08-31 18:25:00|1113.3|1112.8|1113|1112.5|1113.4|1112.9|1112.9|1112.4|277
1598898600000|2020-08-31 18:30:00|1113.1|1112.6|1113.3|1112.8|1113.4|1112.9|1112.9|1112.4|409
1598898900000|2020-08-31 18:35:00|1113.4|1112.9|1113.9|1113.4|1113.9|1113.4|1113.3|1112.8|524
1598899200000|2020-08-31 18:40:00|1114|1113.5|1114.9|1114.4|1115|1114.5|1113.9|1113.4|291
1598899500000|2020-08-31 18:45:00|1114.8|1114.3|1114.7|1114.2|1115|1114.5|1114.4|1113.9|452
1598899800000|2020-08-31 18:50:00|1114.8|1114.3|1114.5|1114|1114.9|1114.4|1114.2|1113.7|1115
1598900100000|2020-08-31 18:55:00|1114.6|1114.1|1114.8|1114.3|1114.9|1114.4|1114.6|1114.1|401
1598900400000|2020-08-31 19:00:00|1114.7|1114.2|1114.3|1113.8|1114.8|1114.3|1113.9|1113.4|798
1598900700000|2020-08-31 19:05:00|1114.4|1113.9|1116.5|1116|1116.5|1116|1114.4|1113.9|798
1598901000000|2020-08-31 19:10:00|1116.4|1115.9|1116.8|1116.3|1117.1|1116.6|1116.4|1115.9|866
1598901300000|2020-08-31 19:15:00|1116.9|1116.4|1116.6|1116.1|1117.4|1116.9|1116.6|1116.1|1228
1598901600000|2020-08-31 19:20:00|1116.5|1116|1116.1|1115.6|1117.1|1116.6|1116.1|1115.6|1698
1598901900000|2020-08-31 19:25:00|1116.2|1115.7|1115.5|1115|1116.3|1115.8|1115.5|1115|1538
1598902200000|2020-08-31 19:30:00|1115.6|1115.1|1115.9|1115.4|1116|1115.5|1115|1114.5|1012
1598902500000|2020-08-31 19:35:00|1116|1115.5|1116.6|1116.1|1116.8|1116.3|1116|1115.5|1040
1598902800000|2020-08-31 19:40:00|1116.5|1116|1117.1|1116.6|1117.2|1116.7|1116.2|1115.7|1012
1598903100000|2020-08-31 19:45:00|1117.2|1116.7|1118.8|1118.3|1118.8|1118.3|1117.1|1116.6|2383
1598903400000|2020-08-31 19:50:00|1118.5|1118|1117.3|1116.8|1119.1|1118.6|1117.3|1116.8|3999
1598903700000|2020-08-31 19:55:00|1117.2|1116.7|1114.5|1114|1118.2|1117.7|1114.5|1114|16695
1598904000000|2020-08-31 20:00:00|1114.7|1113.7|1115|1114|1116.3|1115.3|1114.5|1113.5|2044
1598904300000|2020-08-31 20:05:00|1115.1|1114.1|1114.9|1113.9|1115.2|1114.2|1114.5|1113.5|189
1598904600000|2020-08-31 20:10:00|1114.8|1113.8|1115.6|1114.6|1115.7|1114.7|1114.8|1113.8|261
1598904900000|2020-08-31 20:15:00|1115.7|1114.7|1115.8|1114.8|1115.9|1114.9|1115.7|1114.7|121
1598905500000|2020-08-31 20:25:00|1115.5|1114.5|1115.7|1114.7|1116.5|1115.5|1115.5|1114.5|112
1598905800000|2020-08-31 20:30:00|1115.8|1114.8|1115.1|1114.1|1116|1115|1115|1114|107
1598906100000|2020-08-31 20:35:00|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.8|1113.8|5
1598906400000|2020-08-31 20:40:00|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|5
1598907300000|2020-08-31 20:55:00|1114.9|1113.9|1113.2|1112.2|1114.9|1113.9|1113.1|1112.1|15
1598907600000|2020-08-31 21:00:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1
1598911200000|2020-08-31 22:00:00|1113.6|1111.6|1114.1|1112.1|1114.3|1112.3|1113.2|1111.2|0
1598911500000|2020-08-31 22:05:00|1114.2|1112.2|1114.3|1112.3|1114.3|1112.3|1114|1112|0
1598911800000|2020-08-31 22:10:00|1114.2|1112.2|1111.6|1109.6|1114.3|1112.3|1111.6|1109.6|0
1598912100000|2020-08-31 22:15:00|1111.7|1109.7|1111.9|1109.9|1111.9|1109.9|1111.3|1109.3|0
1598912400000|2020-08-31 22:20:00|1112|1110|1110.9|1108.9|1112|1110|1110.9|1108.9|0
1598912700000|2020-08-31 22:25:00|1111|1109|1111.7|1109.7|1111.7|1109.7|1110.8|1108.8|0
1598913000000|2020-08-31 22:30:00|1111.8|1109.8|1111.9|1109.9|1112|1110|1111.6|1109.6|0
1598913300000|2020-08-31 22:35:00|1111.8|1109.8|1112.2|1110.2|1112.3|1110.3|1111.8|1109.8|0
1598913600000|2020-08-31 22:40:00|1112.3|1110.3|1112.2|1110.2|1112.3|1110.3|1112|1110|0
1598913900000|2020-08-31 22:45:00|1112.3|1110.3|1112.1|1110.1|1112.3|1110.3|1111.9|1109.9|0
1598914200000|2020-08-31 22:50:00|1112|1110|1111.8|1109.8|1112.3|1110.3|1111.8|1109.8|0
1598914500000|2020-08-31 22:55:00|1111.9|1109.9|1112|1110|1112.2|1110.2|1111.9|1109.9|0
1598914800000|2020-08-31 23:00:00|1112.3|1110.3|1112.3|1110.3|1112.5|1110.5|1112.2|1110.2|0
1598915100000|2020-08-31 23:05:00|1112.4|1110.4|1113.1|1111.1|1113.1|1111.1|1112.4|1110.4|0
1598915400000|2020-08-31 23:10:00|1113|1111|1112.8|1110.8|1113|1111|1112.7|1110.7|0
1598915700000|2020-08-31 23:15:00|1113|1111|1113.1|1111.1|1113.2|1111.2|1112.9|1110.9|0
1598916000000|2020-08-31 23:20:00|1113.2|1111.2|1113.1|1111.1|1113.2|1111.2|1113|1111|0
1598916300000|2020-08-31 23:25:00|1113.2|1111.2|1112.9|1110.9|1113.2|1111.2|1112.9|1110.9|0
1598916600000|2020-08-31 23:30:00|1113|1111|1114.8|1112.8|1114.8|1112.8|1113|1111|0
1598916900000|2020-08-31 23:35:00|1114.7|1112.7|1115.1|1113.1|1115.1|1113.1|1114.7|1112.7|0
1598917200000|2020-08-31 23:40:00|1115.2|1113.2|1115|1113|1115.2|1113.2|1115|1113|0
1598917500000|2020-08-31 23:45:00|1115.1|1113.1|1115.6|1113.6|1115.6|1113.6|1115|1113|0
1598917800000|2020-08-31 23:50:00|1115.7|1113.7|1116.3|1114.3|1116.4|1114.4|1115.5|1113.5|0
1598918100000|2020-08-31 23:55:00|1116.4|1114.4|1115.9|1113.9|1116.5|1114.5|1115.9|1113.9|0
1598918400000|2020-09-01 00:00:00|1116|1114|1115.9|1114.9|1117.7|1116.7|1113.1|1112.1|15
1598918700000|2020-09-01 00:05:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1598919000000|2020-09-01 00:10:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|4
1598919300000|2020-09-01 00:15:00|1117.2|1116.2|1115.6|1114.6|1117.2|1116.2|1115.6|1114.6|6
1598919600000|2020-09-01 00:20:00|1115.8|1114.8|1118.3|1117.3|1118.3|1117.3|1115.8|1114.8|18
1598920200000|2020-09-01 00:30:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1598921100000|2020-09-01 00:45:00|1116.9|1115.9|1117.6|1116.6|1117.6|1116.6|1116.9|1115.9|16
1598921400000|2020-09-01 00:50:00|1116.1|1115.1|1116.1|1115.1|1116.4|1115.4|1116.1|1115.1|57
1598921700000|2020-09-01 00:55:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1
1598922000000|2020-09-01 01:00:00|1116.5|1115.5|1118|1117|1118|1117|1116.5|1115.5|14
1598922300000|2020-09-01 01:05:00|1117.4|1116.4|1117.1|1116.1|1117.9|1116.9|1117.1|1116.1|20
1598922600000|2020-09-01 01:10:00|1116.9|1115.9|1117.1|1116.1|1117.5|1116.5|1116.9|1115.9|8
1598922900000|2020-09-01 01:15:00|1116.2|1115.2|1115.3|1114.3|1116.3|1115.3|1114.6|1113.6|24
1598923200000|2020-09-01 01:20:00|1115|1114|1115.8|1114.8|1116.4|1115.4|1115|1114|52
1598923500000|2020-09-01 01:25:00|1115.7|1114.7|1114.4|1113.4|1115.7|1114.7|1114.4|1113.4|7
1598923800000|2020-09-01 01:30:00|1113.8|1112.8|1116.4|1115.4|1116.7|1115.7|1112.6|1111.6|37
1598924100000|2020-09-01 01:35:00|1117.7|1116.7|1120.5|1119.5|1120.5|1119.5|1117.7|1116.7|55
1598924400000|2020-09-01 01:40:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|6
1598924700000|2020-09-01 01:45:00|1121.6|1120.6|1122.1|1121.1|1122.1|1121.1|1121.6|1120.6|27
1598925000000|2020-09-01 01:50:00|1122.2|1121.2|1123.9|1122.9|1123.9|1122.9|1122.2|1121.2|83
1598925300000|2020-09-01 01:55:00|1123.3|1122.3|1123.4|1122.4|1123.4|1122.4|1122.9|1121.9|27
1598925600000|2020-09-01 02:00:00|1123.9|1122.9|1125.3|1124.3|1125.5|1124.5|1123.9|1122.9|113
1598925900000|2020-09-01 02:05:00|1125.7|1124.7|1125.2|1124.2|1125.8|1124.8|1125.1|1124.1|91
1598926200000|2020-09-01 02:10:00|1125.4|1124.4|1125.7|1124.7|1125.7|1124.7|1125.4|1124.4|11
1598926500000|2020-09-01 02:15:00|1125.8|1124.8|1125.5|1124.5|1125.8|1124.8|1125.5|1124.5|11
1598926800000|2020-09-01 02:20:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|4
1598927100000|2020-09-01 02:25:00|1123.8|1122.8|1122.4|1121.4|1123.8|1122.8|1122.4|1121.4|57
1598927700000|2020-09-01 02:35:00|1121.8|1120.8|1123.3|1122.3|1123.5|1122.5|1121.7|1120.7|58
1598928000000|2020-09-01 02:40:00|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|11
1598928300000|2020-09-01 02:45:00|1125.5|1124.5|1125.4|1124.4|1126.4|1125.4|1125.4|1124.4|21
1598928600000|2020-09-01 02:50:00|1125.8|1124.8|1126.4|1125.4|1126.4|1125.4|1125.8|1124.8|8
1598928900000|2020-09-01 02:55:00|1126.9|1125.9|1127|1126|1127|1126|1126.1|1125.1|39
1598929200000|2020-09-01 03:00:00|1127.3|1126.3|1126.7|1125.7|1127.3|1126.3|1126.7|1125.7|35
1598929800000|2020-09-01 03:10:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|2
1598930400000|2020-09-01 03:20:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|13
1598930700000|2020-09-01 03:25:00|1127|1126|1127|1126|1127.1|1126.1|1126.8|1125.8|27
1598931000000|2020-09-01 03:30:00|1126.8|1125.8|1126.5|1125.5|1126.8|1125.8|1126.5|1125.5|5
1598931300000|2020-09-01 03:35:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|2
1598931900000|2020-09-01 03:45:00|1125.6|1124.6|1125.2|1124.2|1125.6|1124.6|1125.2|1124.2|41
1598932200000|2020-09-01 03:50:00|1125.6|1124.6|1125.9|1124.9|1126.6|1125.6|1125.6|1124.6|5
1598932800000|2020-09-01 04:00:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1
1598933400000|2020-09-01 04:10:00|1127.3|1126.3|1127.7|1126.7|1127.7|1126.7|1127.3|1126.3|7
1598933700000|2020-09-01 04:15:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|4
1598934000000|2020-09-01 04:20:00|1127.2|1126.2|1125.7|1124.7|1127.2|1126.2|1125.7|1124.7|23
1598934300000|2020-09-01 04:25:00|1126|1125|1125.7|1124.7|1126|1125|1125.7|1124.7|3
1598934600000|2020-09-01 04:30:00|1127|1126|1127|1126|1127|1126|1127|1126|1
1598935200000|2020-09-01 04:40:00|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1
1598935500000|2020-09-01 04:45:00|1127.7|1126.7|1127|1126|1127.7|1126.7|1127|1126|25
1598935800000|2020-09-01 04:50:00|1126.7|1125.7|1127.3|1126.3|1127.3|1126.3|1126.5|1125.5|27
1598936400000|2020-09-01 05:00:00|1126.8|1125.8|1126.7|1125.7|1126.8|1125.8|1126.7|1125.7|8
1598936700000|2020-09-01 05:05:00|1127.1|1126.1|1126.8|1125.8|1127.1|1126.1|1126.8|1125.8|35
1598937000000|2020-09-01 05:10:00|1128|1127|1128|1127|1128|1127|1128|1127|1
1598937300000|2020-09-01 05:15:00|1128.1|1127.1|1129.4|1128.4|1129.4|1128.4|1128.1|1127.1|31
1598937600000|2020-09-01 05:20:00|1129|1128|1128.9|1127.9|1129|1128|1128.9|1127.9|12
1598937900000|2020-09-01 05:25:00|1129.1|1128.1|1129.8|1128.8|1130.2|1129.2|1129.1|1128.1|62
1598938200000|2020-09-01 05:30:00|1130|1129|1130.7|1129.7|1130.7|1129.7|1129.6|1128.6|21
1598938800000|2020-09-01 05:40:00|1129.7|1128.7|1128.4|1127.4|1129.7|1128.7|1128.1|1127.1|46
1598939100000|2020-09-01 05:45:00|1128.5|1127.5|1128.8|1127.8|1128.8|1127.8|1128.5|1127.5|44
1598939400000|2020-09-01 05:50:00|1129.2|1128.2|1129.5|1128.5|1129.5|1128.5|1128.7|1127.7|4
1598939700000|2020-09-01 05:55:00|1129|1128|1129.1|1128.1|1129.1|1128.1|1129|1128|15
1598940000000|2020-09-01 06:00:00|1128.9|1127.9|1128.7|1127.7|1128.9|1127.9|1127.6|1126.6|53
1598940300000|2020-09-01 06:05:00|1128.1|1127.1|1128.8|1127.8|1129.5|1128.5|1127.7|1126.7|49
1598940600000|2020-09-01 06:10:00|1129.1|1128.1|1128|1127|1129.1|1128.1|1127.6|1126.6|129
1598940900000|2020-09-01 06:15:00|1128.2|1127.2|1129|1128|1129.4|1128.4|1128.1|1127.1|17
1598941200000|2020-09-01 06:20:00|1129.1|1128.1|1127.8|1126.8|1129.1|1128.1|1127.6|1126.6|76
1598941500000|2020-09-01 06:25:00|1127.9|1126.9|1127|1126|1127.9|1126.9|1126.9|1125.9|106
1598941800000|2020-09-01 06:30:00|1127.2|1126.2|1128.9|1127.9|1128.9|1127.9|1127|1126|90
1598942100000|2020-09-01 06:35:00|1129.1|1128.1|1129.2|1128.2|1129.2|1128.2|1128.4|1127.4|46
1598942400000|2020-09-01 06:40:00|1129|1128|1129.4|1128.4|1129.6|1128.6|1129|1128|18
1598942700000|2020-09-01 06:45:00|1129.5|1128.5|1129|1128|1129.8|1128.8|1128.9|1127.9|77
1598943000000|2020-09-01 06:50:00|1128.7|1127.7|1129.2|1128.2|1129.3|1128.3|1128.7|1127.7|37
1598943300000|2020-09-01 06:55:00|1129.3|1128.3|1129.3|1128.3|1129.5|1128.5|1128.5|1127.5|38
1598943600000|2020-09-01 07:00:00|1129.5|1128.5|1127.9|1126.9|1129.6|1128.6|1127.7|1126.7|294
1598943900000|2020-09-01 07:05:00|1127.7|1126.7|1127|1126|1128.5|1127.5|1127|1126|261
1598944200000|2020-09-01 07:10:00|1126.8|1125.8|1126.6|1125.6|1127.3|1126.3|1126|1125|292
1598944500000|2020-09-01 07:15:00|1126.9|1125.9|1127.7|1126.7|1128|1127|1126.6|1125.6|240
1598944800000|2020-09-01 07:20:00|1127.8|1126.8|1129.3|1128.3|1130.5|1129.5|1127.7|1126.7|345
1598945100000|2020-09-01 07:25:00|1129.2|1128.2|1128.8|1127.8|1129.6|1128.6|1128.3|1127.3|415
1598945400000|2020-09-01 07:30:00|1128.9|1127.9|1128.9|1127.9|1129.3|1128.3|1128.3|1127.3|324
1598945700000|2020-09-01 07:35:00|1129|1128|1130|1129|1130.3|1129.3|1128.9|1127.9|366
1598946000000|2020-09-01 07:40:00|1130.2|1129.2|1130.8|1129.8|1131.5|1130.5|1130.2|1129.2|282
1598946300000|2020-09-01 07:45:00|1130.9|1129.9|1130.9|1129.9|1131.3|1130.3|1130.8|1129.8|255
1598946600000|2020-09-01 07:50:00|1131|1130|1130.4|1129.4|1131|1130|1129.8|1128.8|271
1598946900000|2020-09-01 07:55:00|1130.5|1129.5|1130.5|1129.5|1130.7|1129.7|1130|1129|327
1598947200000|2020-09-01 08:00:00|1130.3|1129.3|1128.9|1127.9|1130.5|1129.5|1128.9|1127.9|472
1598947500000|2020-09-01 08:05:00|1129.1|1128.1|1128.3|1127.3|1129.4|1128.4|1128.2|1127.2|330
1598947800000|2020-09-01 08:10:00|1128.4|1127.4|1128.3|1127.3|1129|1128|1128.1|1127.1|283
1598948100000|2020-09-01 08:15:00|1128.2|1127.2|1128.6|1127.6|1128.7|1127.7|1127.8|1126.8|421
1598948400000|2020-09-01 08:20:00|1128.7|1127.7|1129.2|1128.2|1129.4|1128.4|1128.4|1127.4|298
1598948700000|2020-09-01 08:25:00|1129.3|1128.3|1130.1|1129.1|1130.1|1129.1|1129.2|1128.2|359
1598949000000|2020-09-01 08:30:00|1130|1129|1129.1|1128.1|1130|1129|1128.6|1127.6|111
1598949300000|2020-09-01 08:35:00|1128.8|1127.8|1129.2|1128.2|1129.5|1128.5|1128.7|1127.7|38
1598949600000|2020-09-01 08:40:00|1129|1128|1128|1127|1129|1128|1127.5|1126.5|94
1598949900000|2020-09-01 08:45:00|1127.9|1126.9|1128.6|1127.6|1128.9|1127.9|1127.6|1126.6|62
1598950200000|2020-09-01 08:50:00|1128.7|1127.7|1127.4|1126.4|1128.9|1127.9|1127.2|1126.2|105
1598950500000|2020-09-01 08:55:00|1127|1126|1127|1126|1127.1|1126.1|1126.5|1125.5|85
1598950800000|2020-09-01 09:00:00|1126.9|1125.9|1126.8|1125.8|1127.3|1126.3|1126.7|1125.7|62
1598951100000|2020-09-01 09:05:00|1126.9|1125.9|1127.1|1126.1|1127.1|1126.1|1126.1|1125.1|79
1598951400000|2020-09-01 09:10:00|1126.9|1125.9|1127.8|1126.8|1127.9|1126.9|1126.9|1125.9|27
1598951700000|2020-09-01 09:15:00|1127.7|1126.7|1128.7|1127.7|1128.8|1127.8|1127.7|1126.7|114
1598952000000|2020-09-01 09:20:00|1128.9|1127.9|1128.9|1127.9|1129.2|1128.2|1128.7|1127.7|70
1598952300000|2020-09-01 09:25:00|1129.1|1128.1|1129.2|1128.2|1129.2|1128.2|1128.8|1127.8|56
1598952600000|2020-09-01 09:30:00|1129.3|1128.3|1129.2|1128.2|1129.3|1128.3|1128.9|1127.9|68
1598952900000|2020-09-01 09:35:00|1129.3|1128.3|1129.4|1128.4|1129.7|1128.7|1129|1128|166
1598953200000|2020-09-01 09:40:00|1129.5|1128.5|1128.6|1127.6|1129.5|1128.5|1128.6|1127.6|150
1598953500000|2020-09-01 09:45:00|1128.7|1127.7|1128.4|1127.4|1128.8|1127.8|1128.2|1127.2|180
1598953800000|2020-09-01 09:50:00|1128.5|1127.5|1128.5|1127.5|1128.7|1127.7|1128.2|1127.2|55
1598954100000|2020-09-01 09:55:00|1128.6|1127.6|1127.8|1126.8|1128.6|1127.6|1127.7|1126.7|149
1598954400000|2020-09-01 10:00:00|1127.7|1126.7|1127.6|1126.6|1127.7|1126.7|1127.2|1126.2|270
1598954700000|2020-09-01 10:05:00|1127.5|1126.5|1127.5|1126.5|1127.8|1126.8|1127.5|1126.5|41
1598955000000|2020-09-01 10:10:00|1127.7|1126.7|1127.9|1126.9|1127.9|1126.9|1127.5|1126.5|41
1598955300000|2020-09-01 10:15:00|1127.8|1126.8|1128.2|1127.2|1128.2|1127.2|1127.8|1126.8|53
1598955600000|2020-09-01 10:20:00|1128.3|1127.3|1128.3|1127.3|1128.5|1127.5|1127.9|1126.9|34
1598955900000|2020-09-01 10:25:00|1128.4|1127.4|1128.6|1127.6|1129.1|1128.1|1128.4|1127.4|118
1598956200000|2020-09-01 10:30:00|1128.7|1127.7|1129|1128|1129.2|1128.2|1128.7|1127.7|100
1598956500000|2020-09-01 10:35:00|1129.1|1128.1|1128.6|1127.6|1129.3|1128.3|1128.4|1127.4|121
1598956800000|2020-09-01 10:40:00|1128.5|1127.5|1128.7|1127.7|1129|1128|1128.5|1127.5|98
1598957100000|2020-09-01 10:45:00|1128.5|1127.5|1128.6|1127.6|1129.1|1128.1|1128.5|1127.5|61
1598957400000|2020-09-01 10:50:00|1128.7|1127.7|1128.9|1127.9|1128.9|1127.9|1128.2|1127.2|138
1598957700000|2020-09-01 10:55:00|1129|1128|1129.7|1128.7|1129.7|1128.7|1128.9|1127.9|141
1598958000000|2020-09-01 11:00:00|1129.6|1128.6|1129.3|1128.3|1129.9|1128.9|1129.2|1128.2|241
1598958300000|2020-09-01 11:05:00|1129.4|1128.4|1129.4|1128.4|1129.5|1128.5|1129.3|1128.3|71
1598958600000|2020-09-01 11:10:00|1129.3|1128.3|1128.9|1127.9|1129.6|1128.6|1128.9|1127.9|125
1598958900000|2020-09-01 11:15:00|1128.8|1127.8|1128.3|1127.3|1128.9|1127.9|1128.3|1127.3|85
1598959200000|2020-09-01 11:20:00|1128.2|1127.2|1127.8|1126.8|1128.3|1127.3|1127.8|1126.8|66
1598959500000|2020-09-01 11:25:00|1128|1127|1127.1|1126.1|1128|1127|1127|1126|279
1598959800000|2020-09-01 11:30:00|1127.2|1126.2|1126.6|1125.6|1127.3|1126.3|1126.5|1125.5|136
1598960100000|2020-09-01 11:35:00|1126.4|1125.4|1127.1|1126.1|1127.1|1126.1|1126.4|1125.4|139
1598960400000|2020-09-01 11:40:00|1127|1126|1126.3|1125.3|1127|1126|1126.3|1125.3|145
1598960700000|2020-09-01 11:45:00|1126.4|1125.4|1126.2|1125.2|1126.5|1125.5|1126|1125|152
1598961000000|2020-09-01 11:50:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.8|1124.8|172
1598961300000|2020-09-01 11:55:00|1125.8|1124.8|1125.8|1124.8|1126.1|1125.1|1125.5|1124.5|211
1598961600000|2020-09-01 12:00:00|1125.9|1124.9|1126.8|1125.8|1126.8|1125.8|1125.9|1124.9|179
1598961900000|2020-09-01 12:05:00|1126.9|1125.9|1127.2|1126.2|1127.3|1126.3|1126.8|1125.8|60
1598962200000|2020-09-01 12:10:00|1127.3|1126.3|1127.5|1126.5|1127.7|1126.7|1127|1126|67
1598962500000|2020-09-01 12:15:00|1127.6|1126.6|1127.1|1126.1|1127.6|1126.6|1127.1|1126.1|34
1598962800000|2020-09-01 12:20:00|1127|1126|1126.6|1125.6|1127.1|1126.1|1126.5|1125.5|388
1598963100000|2020-09-01 12:25:00|1126.5|1125.5|1126.9|1125.9|1127|1126|1126.5|1125.5|125
1598963400000|2020-09-01 12:30:00|1126.8|1125.8|1127.4|1126.4|1127.4|1126.4|1126.8|1125.8|94
1598963700000|2020-09-01 12:35:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1127.1|1126.1|375
1598964000000|2020-09-01 12:40:00|1127.6|1126.6|1128.3|1127.3|1128.7|1127.7|1127.4|1126.4|587
1598964300000|2020-09-01 12:45:00|1128.2|1127.2|1128.7|1127.7|1129|1128|1128.1|1127.1|159
1598964600000|2020-09-01 12:50:00|1128.6|1127.6|1128.1|1127.1|1129|1128|1128|1127|509
1598964900000|2020-09-01 12:55:00|1128.2|1127.2|1127|1126|1128.2|1127.2|1126.5|1125.5|538
1598965200000|2020-09-01 13:00:00|1126.9|1125.9|1125.5|1124.5|1127.1|1126.1|1125.2|1124.2|582
1598965500000|2020-09-01 13:05:00|1125.6|1124.6|1124.5|1123.5|1125.9|1124.9|1123.9|1122.9|985
1598965800000|2020-09-01 13:10:00|1124.6|1123.6|1125.4|1124.4|1125.4|1124.4|1124.3|1123.3|687
1598966100000|2020-09-01 13:15:00|1125.3|1124.3|1125.3|1124.3|1125.9|1124.9|1124.8|1123.8|537
1598966400000|2020-09-01 13:20:00|1125.1|1124.1|1125.2|1124.2|1125.5|1124.5|1124.9|1123.9|417
1598966700000|2020-09-01 13:25:00|1125.1|1124.1|1126.1|1125.1|1126.2|1125.2|1125.1|1124.1|427
1598967000000|2020-09-01 13:30:00|1125.9|1125.4|1127|1126.5|1127.7|1127.2|1124.9|1124.4|7139
1598967300000|2020-09-01 13:35:00|1126.9|1126.4|1127.7|1127.2|1128.9|1128.4|1126.5|1126|2733
1598967600000|2020-09-01 13:40:00|1127.6|1127.1|1127.8|1127.3|1128.8|1128.3|1126.8|1126.3|2699
1598967900000|2020-09-01 13:45:00|1127.9|1127.4|1130.8|1130.3|1131.6|1131.1|1127.9|1127.4|3681
1598968200000|2020-09-01 13:50:00|1130.7|1130.2|1129|1128.5|1130.7|1130.2|1128.9|1128.4|1164
1598968500000|2020-09-01 13:55:00|1128.9|1128.4|1129.5|1129|1130.2|1129.7|1128.9|1128.4|761
1598968800000|2020-09-01 14:00:00|1129.7|1129.2|1129|1128.5|1130.9|1130.4|1128.7|1128.2|1996
1598969100000|2020-09-01 14:05:00|1129.1|1128.6|1129.2|1128.7|1130.5|1130|1128.9|1128.4|1004
1598969400000|2020-09-01 14:10:00|1129.1|1128.6|1130.6|1130.1|1131.6|1131.1|1129.1|1128.6|1954
1598969700000|2020-09-01 14:15:00|1130.7|1130.2|1132.1|1131.6|1132.2|1131.7|1130.4|1129.9|1663
1598970000000|2020-09-01 14:20:00|1132|1131.5|1132.5|1132|1132.9|1132.4|1131.8|1131.3|1292
1598970300000|2020-09-01 14:25:00|1132.4|1131.9|1133.5|1133|1133.6|1133.1|1132.2|1131.7|1431
1598970600000|2020-09-01 14:30:00|1133.4|1132.9|1132|1131.5|1133.4|1132.9|1131.7|1131.2|896
1598970900000|2020-09-01 14:35:00|1132.1|1131.6|1132.4|1131.9|1132.8|1132.3|1131.7|1131.2|812
1598971200000|2020-09-01 14:40:00|1132.5|1132|1132.2|1131.7|1133|1132.5|1131.7|1131.2|1252
1598971500000|2020-09-01 14:45:00|1132.1|1131.6|1131.7|1131.2|1133.1|1132.6|1131.3|1130.8|1192
1598971800000|2020-09-01 14:50:00|1131.6|1131.1|1130.8|1130.3|1132.6|1132.1|1130.8|1130.3|940
1598972100000|2020-09-01 14:55:00|1130.9|1130.4|1130.4|1129.9|1131.5|1131|1130.2|1129.7|1235
1598972400000|2020-09-01 15:00:00|1130.5|1130|1129.4|1128.9|1130.7|1130.2|1129.3|1128.8|1397
1598972700000|2020-09-01 15:05:00|1129.5|1129|1129.9|1129.4|1130.3|1129.8|1129.3|1128.8|651
1598973000000|2020-09-01 15:10:00|1129.8|1129.3|1130.2|1129.7|1130.2|1129.7|1129.5|1129|511
1598973300000|2020-09-01 15:15:00|1130.3|1129.8|1130|1129.5|1130.7|1130.2|1129.8|1129.3|326
1598973600000|2020-09-01 15:20:00|1129.9|1129.4|1129.5|1129|1130.3|1129.8|1129.1|1128.6|1617
1598973900000|2020-09-01 15:25:00|1129.6|1129.1|1129.3|1128.8|1129.9|1129.4|1128.7|1128.2|1223
1598974200000|2020-09-01 15:30:00|1129.1|1128.6|1129.6|1129.1|1129.7|1129.2|1128.8|1128.3|1025
1598974500000|2020-09-01 15:35:00|1129.7|1129.2|1129.8|1129.3|1130.1|1129.6|1129.5|1129|688
1598974800000|2020-09-01 15:40:00|1129.9|1129.4|1129.7|1129.2|1130.1|1129.6|1129.4|1128.9|890
1598975100000|2020-09-01 15:45:00|1129.6|1129.1|1129.2|1128.7|1129.8|1129.3|1128.8|1128.3|1012
1598975400000|2020-09-01 15:50:00|1129.3|1128.8|1129.6|1129.1|1130.2|1129.7|1129.3|1128.8|548
1598975700000|2020-09-01 15:55:00|1129.5|1129|1130.3|1129.8|1130.3|1129.8|1129.5|1129|545
1598976000000|2020-09-01 16:00:00|1130.2|1129.7|1130.5|1130|1130.7|1130.2|1130.2|1129.7|522
1598976300000|2020-09-01 16:05:00|1130.6|1130.1|1130.9|1130.4|1131.3|1130.8|1130.6|1130.1|382
1598976600000|2020-09-01 16:10:00|1130.8|1130.3|1131.8|1131.3|1131.8|1131.3|1130.8|1130.3|386
1598976900000|2020-09-01 16:15:00|1131.7|1131.2|1131.8|1131.3|1132|1131.5|1131.4|1130.9|178
1598977200000|2020-09-01 16:20:00|1131.9|1131.4|1131.5|1131|1132.1|1131.6|1131.4|1130.9|163
1598977500000|2020-09-01 16:25:00|1131.4|1130.9|1132.3|1131.8|1132.4|1131.9|1131.4|1130.9|387
1598977800000|2020-09-01 16:30:00|1132.2|1131.7|1131.3|1130.8|1132.7|1132.2|1131.2|1130.7|503
1598978100000|2020-09-01 16:35:00|1131.4|1130.9|1131.3|1130.8|1131.5|1131|1131.1|1130.6|264
1598978400000|2020-09-01 16:40:00|1131.4|1130.9|1131.5|1131|1131.6|1131.1|1131|1130.5|303
1598978700000|2020-09-01 16:45:00|1131.6|1131.1|1131.5|1131|1131.7|1131.2|1131|1130.5|142
1598979000000|2020-09-01 16:50:00|1131.4|1130.9|1132.4|1131.9|1132.4|1131.9|1131.4|1130.9|171
1598979300000|2020-09-01 16:55:00|1132.2|1131.7|1132.1|1131.6|1132.5|1132|1131.8|1131.3|388
1598979600000|2020-09-01 17:00:00|1132|1131.5|1130.9|1130.4|1132|1131.5|1130.9|1130.4|395
1598979900000|2020-09-01 17:05:00|1131|1130.5|1129.7|1129.2|1131|1130.5|1129.7|1129.2|900
1598980200000|2020-09-01 17:10:00|1129.6|1129.1|1129.6|1129.1|1130|1129.5|1129.3|1128.8|624
1598980500000|2020-09-01 17:15:00|1129.4|1128.9|1129.5|1129|1129.5|1129|1129.4|1128.9|759
1598980800000|2020-09-01 17:20:00|1129.4|1128.9|1129.7|1129.2|1129.8|1129.3|1129.2|1128.7|673
1598981100000|2020-09-01 17:25:00|1129.8|1129.3|1130.2|1129.7|1130.4|1129.9|1129.6|1129.1|515
1598981400000|2020-09-01 17:30:00|1130.1|1129.6|1130.4|1129.9|1130.6|1130.1|1130|1129.5|769
1598981700000|2020-09-01 17:35:00|1130.5|1130|1130.6|1130.1|1130.9|1130.4|1130.4|1129.9|287
1598982000000|2020-09-01 17:40:00|1130.7|1130.2|1131.2|1130.7|1131.3|1130.8|1130.6|1130.1|262
1598982300000|2020-09-01 17:45:00|1131.3|1130.8|1131.3|1130.8|1131.3|1130.8|1130.9|1130.4|143
1598982600000|2020-09-01 17:50:00|1131.2|1130.7|1131.1|1130.6|1131.3|1130.8|1130.8|1130.3|315
1598982900000|2020-09-01 17:55:00|1131.2|1130.7|1131.1|1130.6|1131.6|1131.1|1131.1|1130.6|167
1598983200000|2020-09-01 18:00:00|1131.2|1130.7|1131.1|1130.6|1131.7|1131.2|1131|1130.5|467
1598983500000|2020-09-01 18:05:00|1131|1130.5|1131.4|1130.9|1131.4|1130.9|1130.9|1130.4|218
1598983800000|2020-09-01 18:10:00|1131.5|1131|1131.3|1130.8|1131.7|1131.2|1131.3|1130.8|221
1598984100000|2020-09-01 18:15:00|1131.2|1130.7|1131.9|1131.4|1131.9|1131.4|1131.1|1130.6|178
1598984400000|2020-09-01 18:20:00|1131.8|1131.3|1132|1131.5|1132|1131.5|1131.6|1131.1|175
1598984700000|2020-09-01 18:25:00|1132.1|1131.6|1131.8|1131.3|1132.2|1131.7|1131.8|1131.3|591
1598985000000|2020-09-01 18:30:00|1131.7|1131.2|1131.8|1131.3|1132.1|1131.6|1131.7|1131.2|137
1598985300000|2020-09-01 18:35:00|1131.7|1131.2|1131.4|1130.9|1131.8|1131.3|1131.3|1130.8|181
1598985600000|2020-09-01 18:40:00|1131.3|1130.8|1130.7|1130.2|1131.3|1130.8|1130.6|1130.1|295
1598985900000|2020-09-01 18:45:00|1130.6|1130.1|1130.9|1130.4|1131.2|1130.7|1130.6|1130.1|327
1598986200000|2020-09-01 18:50:00|1131|1130.5|1131.1|1130.6|1131.2|1130.7|1130.8|1130.3|201
1598986500000|2020-09-01 18:55:00|1131|1130.5|1131.2|1130.7|1131.4|1130.9|1130.9|1130.4|340
1598986800000|2020-09-01 19:00:00|1131.3|1130.8|1130.6|1130.1|1131.4|1130.9|1130.5|1130|573
1598987100000|2020-09-01 19:05:00|1130.5|1130|1131.3|1130.8|1131.4|1130.9|1130.5|1130|133
1598987400000|2020-09-01 19:10:00|1131.4|1130.9|1130.7|1130.2|1131.4|1130.9|1130.7|1130.2|238
1598987700000|2020-09-01 19:15:00|1130.8|1130.3|1131.3|1130.8|1131.3|1130.8|1130.8|1130.3|234
1598988000000|2020-09-01 19:20:00|1131.2|1130.7|1131.8|1131.3|1131.8|1131.3|1131.2|1130.7|317
1598988300000|2020-09-01 19:25:00|1131.9|1131.4|1132|1131.5|1132.3|1131.8|1131.9|1131.4|471
1598988600000|2020-09-01 19:30:00|1132.1|1131.6|1131.8|1131.3|1132.3|1131.8|1131.7|1131.2|456
1598988900000|2020-09-01 19:35:00|1131.9|1131.4|1132.2|1131.7|1132.2|1131.7|1131.6|1131.1|301
1598989200000|2020-09-01 19:40:00|1132.1|1131.6|1133.4|1132.9|1133.4|1132.9|1132.1|1131.6|699
1598989500000|2020-09-01 19:45:00|1133.3|1132.8|1133|1132.5|1133.6|1133.1|1132.9|1132.4|1097
1598989800000|2020-09-01 19:50:00|1133.1|1132.6|1133.7|1133.2|1133.8|1133.3|1132.9|1132.4|1260
1598990100000|2020-09-01 19:55:00|1133.6|1133.1|1135|1134.5|1135.2|1134.7|1133.3|1132.8|7284
1598990400000|2020-09-01 20:00:00|1135.2|1134.2|1134.8|1133.8|1135.7|1134.7|1134.7|1133.7|780
1598990700000|2020-09-01 20:05:00|1134.7|1133.7|1134.5|1133.5|1135|1134|1134.5|1133.5|123
1598991000000|2020-09-01 20:10:00|1134.6|1133.6|1134.8|1133.8|1134.9|1133.9|1134.5|1133.5|67
1598991300000|2020-09-01 20:15:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.7|1133.7|32
1598991600000|2020-09-01 20:20:00|1135|1134|1135|1134|1135|1134|1135|1134|1
1598991900000|2020-09-01 20:25:00|1134.4|1133.4|1134.6|1133.6|1134.6|1133.6|1134.4|1133.4|47
1598992200000|2020-09-01 20:30:00|1134.4|1133.4|1135|1134|1135.2|1134.2|1134.4|1133.4|26
1598992800000|2020-09-01 20:40:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1598993100000|2020-09-01 20:45:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|4
1598993700000|2020-09-01 20:55:00|1134.8|1133.8|1134.7|1133.7|1134.8|1133.8|1134.2|1133.2|18
1598994000000|2020-09-01 21:00:00|1134.4|1133.4|1134.2|1133.2|1134.4|1133.4|1134.2|1133.2|2
1598997300000|2020-09-01 21:55:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1
1598997600000|2020-09-01 22:00:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134|1132|0
1598997900000|2020-09-01 22:05:00|1134.6|1132.6|1134.2|1132.2|1134.6|1132.6|1134.2|1132.2|0
1598998200000|2020-09-01 22:10:00|1134.3|1132.3|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1598998500000|2020-09-01 22:15:00|1134.4|1132.4|1134.3|1132.3|1134.4|1132.4|1134.2|1132.2|0
1598998800000|2020-09-01 22:20:00|1134.4|1132.4|1134.4|1132.4|1134.5|1132.5|1134.4|1132.4|0
1598999100000|2020-09-01 22:25:00|1134.5|1132.5|1134.2|1132.2|1134.5|1132.5|1134.2|1132.2|0
1598999400000|2020-09-01 22:30:00|1134.1|1132.1|1134.4|1132.4|1134.4|1132.4|1134.1|1132.1|0
1598999700000|2020-09-01 22:35:00|1134.3|1132.3|1134.3|1132.3|1134.4|1132.4|1134.3|1132.3|0
1599000000000|2020-09-01 22:40:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|0
1599000300000|2020-09-01 22:45:00|1134.3|1132.3|1134.2|1132.2|1134.3|1132.3|1134.1|1132.1|0
1599000600000|2020-09-01 22:50:00|1134.3|1132.3|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1599000900000|2020-09-01 22:55:00|1134.4|1132.4|1134.5|1132.5|1134.7|1132.7|1134.4|1132.4|0
1599001200000|2020-09-01 23:00:00|1134.4|1132.4|1134.1|1132.1|1134.4|1132.4|1134|1132|0
1599001500000|2020-09-01 23:05:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|0
1599001800000|2020-09-01 23:10:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|0
1599002100000|2020-09-01 23:15:00|1134.2|1132.2|1134.6|1132.6|1134.6|1132.6|1134.2|1132.2|0
1599002400000|2020-09-01 23:20:00|1134.7|1132.7|1136.1|1134.1|1136.1|1134.1|1134.7|1132.7|0
1599002700000|2020-09-01 23:25:00|1136|1134|1135.8|1133.8|1136.1|1134.1|1135.7|1133.7|0
1599003000000|2020-09-01 23:30:00|1135.9|1133.9|1135.5|1133.5|1135.9|1133.9|1135.5|1133.5|0
1599003300000|2020-09-01 23:35:00|1135.6|1133.6|1135.6|1133.6|1135.7|1133.7|1135.5|1133.5|0
1599003600000|2020-09-01 23:40:00|1135.5|1133.5|1135.7|1133.7|1135.7|1133.7|1135.5|1133.5|0
1599003900000|2020-09-01 23:45:00|1135.6|1133.6|1136.4|1134.4|1136.4|1134.4|1135.5|1133.5|0
1599004200000|2020-09-01 23:50:00|1136.5|1134.5|1136.1|1134.1|1136.5|1134.5|1136|1134|0
1599004500000|2020-09-01 23:55:00|1136.2|1134.2|1136.8|1134.8|1136.8|1134.8|1136.2|1134.2|0
1598918400000|2020-09-01 00:00:00|1116|1114|1115.9|1114.9|1117.7|1116.7|1113.1|1112.1|15
1598918700000|2020-09-01 00:05:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1598919000000|2020-09-01 00:10:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|4
1598919300000|2020-09-01 00:15:00|1117.2|1116.2|1115.6|1114.6|1117.2|1116.2|1115.6|1114.6|6
1598919600000|2020-09-01 00:20:00|1115.8|1114.8|1118.3|1117.3|1118.3|1117.3|1115.8|1114.8|18
1598920200000|2020-09-01 00:30:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1598921100000|2020-09-01 00:45:00|1116.9|1115.9|1117.6|1116.6|1117.6|1116.6|1116.9|1115.9|16
1598921400000|2020-09-01 00:50:00|1116.1|1115.1|1116.1|1115.1|1116.4|1115.4|1116.1|1115.1|57
1598921700000|2020-09-01 00:55:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1
1598922000000|2020-09-01 01:00:00|1116.5|1115.5|1118|1117|1118|1117|1116.5|1115.5|14
1598922300000|2020-09-01 01:05:00|1117.4|1116.4|1117.1|1116.1|1117.9|1116.9|1117.1|1116.1|20
1598922600000|2020-09-01 01:10:00|1116.9|1115.9|1117.1|1116.1|1117.5|1116.5|1116.9|1115.9|8
1598922900000|2020-09-01 01:15:00|1116.2|1115.2|1115.3|1114.3|1116.3|1115.3|1114.6|1113.6|24
1598923200000|2020-09-01 01:20:00|1115|1114|1115.8|1114.8|1116.4|1115.4|1115|1114|52
1598923500000|2020-09-01 01:25:00|1115.7|1114.7|1114.4|1113.4|1115.7|1114.7|1114.4|1113.4|7
1598923800000|2020-09-01 01:30:00|1113.8|1112.8|1116.4|1115.4|1116.7|1115.7|1112.6|1111.6|37
1598924100000|2020-09-01 01:35:00|1117.7|1116.7|1120.5|1119.5|1120.5|1119.5|1117.7|1116.7|55
1598924400000|2020-09-01 01:40:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|6
1598924700000|2020-09-01 01:45:00|1121.6|1120.6|1122.1|1121.1|1122.1|1121.1|1121.6|1120.6|27
1598925000000|2020-09-01 01:50:00|1122.2|1121.2|1123.9|1122.9|1123.9|1122.9|1122.2|1121.2|83
1598925300000|2020-09-01 01:55:00|1123.3|1122.3|1123.4|1122.4|1123.4|1122.4|1122.9|1121.9|27
1598925600000|2020-09-01 02:00:00|1123.9|1122.9|1125.3|1124.3|1125.5|1124.5|1123.9|1122.9|113
1598925900000|2020-09-01 02:05:00|1125.7|1124.7|1125.2|1124.2|1125.8|1124.8|1125.1|1124.1|91
1598926200000|2020-09-01 02:10:00|1125.4|1124.4|1125.7|1124.7|1125.7|1124.7|1125.4|1124.4|11
1598926500000|2020-09-01 02:15:00|1125.8|1124.8|1125.5|1124.5|1125.8|1124.8|1125.5|1124.5|11
1598926800000|2020-09-01 02:20:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|4
1598927100000|2020-09-01 02:25:00|1123.8|1122.8|1122.4|1121.4|1123.8|1122.8|1122.4|1121.4|57
1598927700000|2020-09-01 02:35:00|1121.8|1120.8|1123.3|1122.3|1123.5|1122.5|1121.7|1120.7|58
1598928000000|2020-09-01 02:40:00|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|11
1598928300000|2020-09-01 02:45:00|1125.5|1124.5|1125.4|1124.4|1126.4|1125.4|1125.4|1124.4|21
1598928600000|2020-09-01 02:50:00|1125.8|1124.8|1126.4|1125.4|1126.4|1125.4|1125.8|1124.8|8
1598928900000|2020-09-01 02:55:00|1126.9|1125.9|1127|1126|1127|1126|1126.1|1125.1|39
1598929200000|2020-09-01 03:00:00|1127.3|1126.3|1126.7|1125.7|1127.3|1126.3|1126.7|1125.7|35
1598929800000|2020-09-01 03:10:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|2
1598930400000|2020-09-01 03:20:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|13
1598930700000|2020-09-01 03:25:00|1127|1126|1127|1126|1127.1|1126.1|1126.8|1125.8|27
1598931000000|2020-09-01 03:30:00|1126.8|1125.8|1126.5|1125.5|1126.8|1125.8|1126.5|1125.5|5
1598931300000|2020-09-01 03:35:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|2
1598931900000|2020-09-01 03:45:00|1125.6|1124.6|1125.2|1124.2|1125.6|1124.6|1125.2|1124.2|41
1598932200000|2020-09-01 03:50:00|1125.6|1124.6|1125.9|1124.9|1126.6|1125.6|1125.6|1124.6|5
1598932800000|2020-09-01 04:00:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1
1598933400000|2020-09-01 04:10:00|1127.3|1126.3|1127.7|1126.7|1127.7|1126.7|1127.3|1126.3|7
1598933700000|2020-09-01 04:15:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|4
1598934000000|2020-09-01 04:20:00|1127.2|1126.2|1125.7|1124.7|1127.2|1126.2|1125.7|1124.7|23
1598934300000|2020-09-01 04:25:00|1126|1125|1125.7|1124.7|1126|1125|1125.7|1124.7|3
1598934600000|2020-09-01 04:30:00|1127|1126|1127|1126|1127|1126|1127|1126|1
1598935200000|2020-09-01 04:40:00|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1
1598935500000|2020-09-01 04:45:00|1127.7|1126.7|1127|1126|1127.7|1126.7|1127|1126|25
1598935800000|2020-09-01 04:50:00|1126.7|1125.7|1127.3|1126.3|1127.3|1126.3|1126.5|1125.5|27
1598936400000|2020-09-01 05:00:00|1126.8|1125.8|1126.7|1125.7|1126.8|1125.8|1126.7|1125.7|8
1598936700000|2020-09-01 05:05:00|1127.1|1126.1|1126.8|1125.8|1127.1|1126.1|1126.8|1125.8|35
1598937000000|2020-09-01 05:10:00|1128|1127|1128|1127|1128|1127|1128|1127|1
1598937300000|2020-09-01 05:15:00|1128.1|1127.1|1129.4|1128.4|1129.4|1128.4|1128.1|1127.1|31
1598937600000|2020-09-01 05:20:00|1129|1128|1128.9|1127.9|1129|1128|1128.9|1127.9|12
1598937900000|2020-09-01 05:25:00|1129.1|1128.1|1129.8|1128.8|1130.2|1129.2|1129.1|1128.1|62
1598938200000|2020-09-01 05:30:00|1130|1129|1130.7|1129.7|1130.7|1129.7|1129.6|1128.6|21
1598938800000|2020-09-01 05:40:00|1129.7|1128.7|1128.4|1127.4|1129.7|1128.7|1128.1|1127.1|46
1598939100000|2020-09-01 05:45:00|1128.5|1127.5|1128.8|1127.8|1128.8|1127.8|1128.5|1127.5|44
1598939400000|2020-09-01 05:50:00|1129.2|1128.2|1129.5|1128.5|1129.5|1128.5|1128.7|1127.7|4
1598939700000|2020-09-01 05:55:00|1129|1128|1129.1|1128.1|1129.1|1128.1|1129|1128|15
1598940000000|2020-09-01 06:00:00|1128.9|1127.9|1128.7|1127.7|1128.9|1127.9|1127.6|1126.6|53
1598940300000|2020-09-01 06:05:00|1128.1|1127.1|1128.8|1127.8|1129.5|1128.5|1127.7|1126.7|49
1598940600000|2020-09-01 06:10:00|1129.1|1128.1|1128|1127|1129.1|1128.1|1127.6|1126.6|129
1598940900000|2020-09-01 06:15:00|1128.2|1127.2|1129|1128|1129.4|1128.4|1128.1|1127.1|17
1598941200000|2020-09-01 06:20:00|1129.1|1128.1|1127.8|1126.8|1129.1|1128.1|1127.6|1126.6|76
1598941500000|2020-09-01 06:25:00|1127.9|1126.9|1127|1126|1127.9|1126.9|1126.9|1125.9|106
1598941800000|2020-09-01 06:30:00|1127.2|1126.2|1128.9|1127.9|1128.9|1127.9|1127|1126|90
1598942100000|2020-09-01 06:35:00|1129.1|1128.1|1129.2|1128.2|1129.2|1128.2|1128.4|1127.4|46
1598942400000|2020-09-01 06:40:00|1129|1128|1129.4|1128.4|1129.6|1128.6|1129|1128|18
1598942700000|2020-09-01 06:45:00|1129.5|1128.5|1129|1128|1129.8|1128.8|1128.9|1127.9|77
1598943000000|2020-09-01 06:50:00|1128.7|1127.7|1129.2|1128.2|1129.3|1128.3|1128.7|1127.7|37
1598943300000|2020-09-01 06:55:00|1129.3|1128.3|1129.3|1128.3|1129.5|1128.5|1128.5|1127.5|38
1598943600000|2020-09-01 07:00:00|1129.5|1128.5|1127.9|1126.9|1129.6|1128.6|1127.7|1126.7|294
1598943900000|2020-09-01 07:05:00|1127.7|1126.7|1127|1126|1128.5|1127.5|1127|1126|261
1598944200000|2020-09-01 07:10:00|1126.8|1125.8|1126.6|1125.6|1127.3|1126.3|1126|1125|292
1598944500000|2020-09-01 07:15:00|1126.9|1125.9|1127.7|1126.7|1128|1127|1126.6|1125.6|240
1598944800000|2020-09-01 07:20:00|1127.8|1126.8|1129.3|1128.3|1130.5|1129.5|1127.7|1126.7|345
1598945100000|2020-09-01 07:25:00|1129.2|1128.2|1128.8|1127.8|1129.6|1128.6|1128.3|1127.3|415
1598945400000|2020-09-01 07:30:00|1128.9|1127.9|1128.9|1127.9|1129.3|1128.3|1128.3|1127.3|324
1598945700000|2020-09-01 07:35:00|1129|1128|1130|1129|1130.3|1129.3|1128.9|1127.9|366
1598946000000|2020-09-01 07:40:00|1130.2|1129.2|1130.8|1129.8|1131.5|1130.5|1130.2|1129.2|282
1598946300000|2020-09-01 07:45:00|1130.9|1129.9|1130.9|1129.9|1131.3|1130.3|1130.8|1129.8|255
1598946600000|2020-09-01 07:50:00|1131|1130|1130.4|1129.4|1131|1130|1129.8|1128.8|271
1598946900000|2020-09-01 07:55:00|1130.5|1129.5|1130.5|1129.5|1130.7|1129.7|1130|1129|327
1598947200000|2020-09-01 08:00:00|1130.3|1129.3|1128.9|1127.9|1130.5|1129.5|1128.9|1127.9|472
1598947500000|2020-09-01 08:05:00|1129.1|1128.1|1128.3|1127.3|1129.4|1128.4|1128.2|1127.2|330
1598947800000|2020-09-01 08:10:00|1128.4|1127.4|1128.3|1127.3|1129|1128|1128.1|1127.1|283
1598948100000|2020-09-01 08:15:00|1128.2|1127.2|1128.6|1127.6|1128.7|1127.7|1127.8|1126.8|421
1598948400000|2020-09-01 08:20:00|1128.7|1127.7|1129.2|1128.2|1129.4|1128.4|1128.4|1127.4|298
1598948700000|2020-09-01 08:25:00|1129.3|1128.3|1130.1|1129.1|1130.1|1129.1|1129.2|1128.2|359
1598949000000|2020-09-01 08:30:00|1130|1129|1129.1|1128.1|1130|1129|1128.6|1127.6|111
1598949300000|2020-09-01 08:35:00|1128.8|1127.8|1129.2|1128.2|1129.5|1128.5|1128.7|1127.7|38
1598949600000|2020-09-01 08:40:00|1129|1128|1128|1127|1129|1128|1127.5|1126.5|94
1598949900000|2020-09-01 08:45:00|1127.9|1126.9|1128.6|1127.6|1128.9|1127.9|1127.6|1126.6|62
1598950200000|2020-09-01 08:50:00|1128.7|1127.7|1127.4|1126.4|1128.9|1127.9|1127.2|1126.2|105
1598950500000|2020-09-01 08:55:00|1127|1126|1127|1126|1127.1|1126.1|1126.5|1125.5|85
1598950800000|2020-09-01 09:00:00|1126.9|1125.9|1126.8|1125.8|1127.3|1126.3|1126.7|1125.7|62
1598951100000|2020-09-01 09:05:00|1126.9|1125.9|1127.1|1126.1|1127.1|1126.1|1126.1|1125.1|79
1598951400000|2020-09-01 09:10:00|1126.9|1125.9|1127.8|1126.8|1127.9|1126.9|1126.9|1125.9|27
1598951700000|2020-09-01 09:15:00|1127.7|1126.7|1128.7|1127.7|1128.8|1127.8|1127.7|1126.7|114
1598952000000|2020-09-01 09:20:00|1128.9|1127.9|1128.9|1127.9|1129.2|1128.2|1128.7|1127.7|70
1598952300000|2020-09-01 09:25:00|1129.1|1128.1|1129.2|1128.2|1129.2|1128.2|1128.8|1127.8|56
1598952600000|2020-09-01 09:30:00|1129.3|1128.3|1129.2|1128.2|1129.3|1128.3|1128.9|1127.9|68
1598952900000|2020-09-01 09:35:00|1129.3|1128.3|1129.4|1128.4|1129.7|1128.7|1129|1128|166
1598953200000|2020-09-01 09:40:00|1129.5|1128.5|1128.6|1127.6|1129.5|1128.5|1128.6|1127.6|150
1598953500000|2020-09-01 09:45:00|1128.7|1127.7|1128.4|1127.4|1128.8|1127.8|1128.2|1127.2|180
1598953800000|2020-09-01 09:50:00|1128.5|1127.5|1128.5|1127.5|1128.7|1127.7|1128.2|1127.2|55
1598954100000|2020-09-01 09:55:00|1128.6|1127.6|1127.8|1126.8|1128.6|1127.6|1127.7|1126.7|149
1598954400000|2020-09-01 10:00:00|1127.7|1126.7|1127.6|1126.6|1127.7|1126.7|1127.2|1126.2|270
1598954700000|2020-09-01 10:05:00|1127.5|1126.5|1127.5|1126.5|1127.8|1126.8|1127.5|1126.5|41
1598955000000|2020-09-01 10:10:00|1127.7|1126.7|1127.9|1126.9|1127.9|1126.9|1127.5|1126.5|41
1598955300000|2020-09-01 10:15:00|1127.8|1126.8|1128.2|1127.2|1128.2|1127.2|1127.8|1126.8|53
1598955600000|2020-09-01 10:20:00|1128.3|1127.3|1128.3|1127.3|1128.5|1127.5|1127.9|1126.9|34
1598955900000|2020-09-01 10:25:00|1128.4|1127.4|1128.6|1127.6|1129.1|1128.1|1128.4|1127.4|118
1598956200000|2020-09-01 10:30:00|1128.7|1127.7|1129|1128|1129.2|1128.2|1128.7|1127.7|100
1598956500000|2020-09-01 10:35:00|1129.1|1128.1|1128.6|1127.6|1129.3|1128.3|1128.4|1127.4|121
1598956800000|2020-09-01 10:40:00|1128.5|1127.5|1128.7|1127.7|1129|1128|1128.5|1127.5|98
1598957100000|2020-09-01 10:45:00|1128.5|1127.5|1128.6|1127.6|1129.1|1128.1|1128.5|1127.5|61
1598957400000|2020-09-01 10:50:00|1128.7|1127.7|1128.9|1127.9|1128.9|1127.9|1128.2|1127.2|138
1598957700000|2020-09-01 10:55:00|1129|1128|1129.7|1128.7|1129.7|1128.7|1128.9|1127.9|141
1598958000000|2020-09-01 11:00:00|1129.6|1128.6|1129.3|1128.3|1129.9|1128.9|1129.2|1128.2|241
1598958300000|2020-09-01 11:05:00|1129.4|1128.4|1129.4|1128.4|1129.5|1128.5|1129.3|1128.3|71
1598958600000|2020-09-01 11:10:00|1129.3|1128.3|1128.9|1127.9|1129.6|1128.6|1128.9|1127.9|125
1598958900000|2020-09-01 11:15:00|1128.8|1127.8|1128.3|1127.3|1128.9|1127.9|1128.3|1127.3|85
1598959200000|2020-09-01 11:20:00|1128.2|1127.2|1127.8|1126.8|1128.3|1127.3|1127.8|1126.8|66
1598959500000|2020-09-01 11:25:00|1128|1127|1127.1|1126.1|1128|1127|1127|1126|279
1598959800000|2020-09-01 11:30:00|1127.2|1126.2|1126.6|1125.6|1127.3|1126.3|1126.5|1125.5|136
1598960100000|2020-09-01 11:35:00|1126.4|1125.4|1127.1|1126.1|1127.1|1126.1|1126.4|1125.4|139
1598960400000|2020-09-01 11:40:00|1127|1126|1126.3|1125.3|1127|1126|1126.3|1125.3|145
1598960700000|2020-09-01 11:45:00|1126.4|1125.4|1126.2|1125.2|1126.5|1125.5|1126|1125|152
1598961000000|2020-09-01 11:50:00|1126.1|1125.1|1125.9|1124.9|1126.1|1125.1|1125.8|1124.8|172
1598961300000|2020-09-01 11:55:00|1125.8|1124.8|1125.8|1124.8|1126.1|1125.1|1125.5|1124.5|211
1598961600000|2020-09-01 12:00:00|1125.9|1124.9|1126.8|1125.8|1126.8|1125.8|1125.9|1124.9|179
1598961900000|2020-09-01 12:05:00|1126.9|1125.9|1127.2|1126.2|1127.3|1126.3|1126.8|1125.8|60
1598962200000|2020-09-01 12:10:00|1127.3|1126.3|1127.5|1126.5|1127.7|1126.7|1127|1126|67
1598962500000|2020-09-01 12:15:00|1127.6|1126.6|1127.1|1126.1|1127.6|1126.6|1127.1|1126.1|34
1598962800000|2020-09-01 12:20:00|1127|1126|1126.6|1125.6|1127.1|1126.1|1126.5|1125.5|388
1598963100000|2020-09-01 12:25:00|1126.5|1125.5|1126.9|1125.9|1127|1126|1126.5|1125.5|125
1598963400000|2020-09-01 12:30:00|1126.8|1125.8|1127.4|1126.4|1127.4|1126.4|1126.8|1125.8|94
1598963700000|2020-09-01 12:35:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1127.1|1126.1|375
1598964000000|2020-09-01 12:40:00|1127.6|1126.6|1128.3|1127.3|1128.7|1127.7|1127.4|1126.4|587
1598964300000|2020-09-01 12:45:00|1128.2|1127.2|1128.7|1127.7|1129|1128|1128.1|1127.1|159
1598964600000|2020-09-01 12:50:00|1128.6|1127.6|1128.1|1127.1|1129|1128|1128|1127|509
1598964900000|2020-09-01 12:55:00|1128.2|1127.2|1127|1126|1128.2|1127.2|1126.5|1125.5|538
1598965200000|2020-09-01 13:00:00|1126.9|1125.9|1125.5|1124.5|1127.1|1126.1|1125.2|1124.2|582
1598965500000|2020-09-01 13:05:00|1125.6|1124.6|1124.5|1123.5|1125.9|1124.9|1123.9|1122.9|985
1598965800000|2020-09-01 13:10:00|1124.6|1123.6|1125.4|1124.4|1125.4|1124.4|1124.3|1123.3|687
1598966100000|2020-09-01 13:15:00|1125.3|1124.3|1125.3|1124.3|1125.9|1124.9|1124.8|1123.8|537
1598966400000|2020-09-01 13:20:00|1125.1|1124.1|1125.2|1124.2|1125.5|1124.5|1124.9|1123.9|417
1598966700000|2020-09-01 13:25:00|1125.1|1124.1|1126.1|1125.1|1126.2|1125.2|1125.1|1124.1|427
1598967000000|2020-09-01 13:30:00|1125.9|1125.4|1127|1126.5|1127.7|1127.2|1124.9|1124.4|7139
1598967300000|2020-09-01 13:35:00|1126.9|1126.4|1127.7|1127.2|1128.9|1128.4|1126.5|1126|2733
1598967600000|2020-09-01 13:40:00|1127.6|1127.1|1127.8|1127.3|1128.8|1128.3|1126.8|1126.3|2699
1598967900000|2020-09-01 13:45:00|1127.9|1127.4|1130.8|1130.3|1131.6|1131.1|1127.9|1127.4|3681
1598968200000|2020-09-01 13:50:00|1130.7|1130.2|1129|1128.5|1130.7|1130.2|1128.9|1128.4|1164
1598968500000|2020-09-01 13:55:00|1128.9|1128.4|1129.5|1129|1130.2|1129.7|1128.9|1128.4|761
1598968800000|2020-09-01 14:00:00|1129.7|1129.2|1129|1128.5|1130.9|1130.4|1128.7|1128.2|1996
1598969100000|2020-09-01 14:05:00|1129.1|1128.6|1129.2|1128.7|1130.5|1130|1128.9|1128.4|1004
1598969400000|2020-09-01 14:10:00|1129.1|1128.6|1130.6|1130.1|1131.6|1131.1|1129.1|1128.6|1954
1598969700000|2020-09-01 14:15:00|1130.7|1130.2|1132.1|1131.6|1132.2|1131.7|1130.4|1129.9|1663
1598970000000|2020-09-01 14:20:00|1132|1131.5|1132.5|1132|1132.9|1132.4|1131.8|1131.3|1292
1598970300000|2020-09-01 14:25:00|1132.4|1131.9|1133.5|1133|1133.6|1133.1|1132.2|1131.7|1431
1598970600000|2020-09-01 14:30:00|1133.4|1132.9|1132|1131.5|1133.4|1132.9|1131.7|1131.2|896
1598970900000|2020-09-01 14:35:00|1132.1|1131.6|1132.4|1131.9|1132.8|1132.3|1131.7|1131.2|812
1598971200000|2020-09-01 14:40:00|1132.5|1132|1132.2|1131.7|1133|1132.5|1131.7|1131.2|1252
1598971500000|2020-09-01 14:45:00|1132.1|1131.6|1131.7|1131.2|1133.1|1132.6|1131.3|1130.8|1192
1598971800000|2020-09-01 14:50:00|1131.6|1131.1|1130.8|1130.3|1132.6|1132.1|1130.8|1130.3|940
1598972100000|2020-09-01 14:55:00|1130.9|1130.4|1130.4|1129.9|1131.5|1131|1130.2|1129.7|1235
1598972400000|2020-09-01 15:00:00|1130.5|1130|1129.4|1128.9|1130.7|1130.2|1129.3|1128.8|1397
1598972700000|2020-09-01 15:05:00|1129.5|1129|1129.9|1129.4|1130.3|1129.8|1129.3|1128.8|651
1598973000000|2020-09-01 15:10:00|1129.8|1129.3|1130.2|1129.7|1130.2|1129.7|1129.5|1129|511
1598973300000|2020-09-01 15:15:00|1130.3|1129.8|1130|1129.5|1130.7|1130.2|1129.8|1129.3|326
1598973600000|2020-09-01 15:20:00|1129.9|1129.4|1129.5|1129|1130.3|1129.8|1129.1|1128.6|1617
1598973900000|2020-09-01 15:25:00|1129.6|1129.1|1129.3|1128.8|1129.9|1129.4|1128.7|1128.2|1223
1598974200000|2020-09-01 15:30:00|1129.1|1128.6|1129.6|1129.1|1129.7|1129.2|1128.8|1128.3|1025
1598974500000|2020-09-01 15:35:00|1129.7|1129.2|1129.8|1129.3|1130.1|1129.6|1129.5|1129|688
1598974800000|2020-09-01 15:40:00|1129.9|1129.4|1129.7|1129.2|1130.1|1129.6|1129.4|1128.9|890
1598975100000|2020-09-01 15:45:00|1129.6|1129.1|1129.2|1128.7|1129.8|1129.3|1128.8|1128.3|1012
1598975400000|2020-09-01 15:50:00|1129.3|1128.8|1129.6|1129.1|1130.2|1129.7|1129.3|1128.8|548
1598975700000|2020-09-01 15:55:00|1129.5|1129|1130.3|1129.8|1130.3|1129.8|1129.5|1129|545
1598976000000|2020-09-01 16:00:00|1130.2|1129.7|1130.5|1130|1130.7|1130.2|1130.2|1129.7|522
1598976300000|2020-09-01 16:05:00|1130.6|1130.1|1130.9|1130.4|1131.3|1130.8|1130.6|1130.1|382
1598976600000|2020-09-01 16:10:00|1130.8|1130.3|1131.8|1131.3|1131.8|1131.3|1130.8|1130.3|386
1598976900000|2020-09-01 16:15:00|1131.7|1131.2|1131.8|1131.3|1132|1131.5|1131.4|1130.9|178
1598977200000|2020-09-01 16:20:00|1131.9|1131.4|1131.5|1131|1132.1|1131.6|1131.4|1130.9|163
1598977500000|2020-09-01 16:25:00|1131.4|1130.9|1132.3|1131.8|1132.4|1131.9|1131.4|1130.9|387
1598977800000|2020-09-01 16:30:00|1132.2|1131.7|1131.3|1130.8|1132.7|1132.2|1131.2|1130.7|503
1598978100000|2020-09-01 16:35:00|1131.4|1130.9|1131.3|1130.8|1131.5|1131|1131.1|1130.6|264
1598978400000|2020-09-01 16:40:00|1131.4|1130.9|1131.5|1131|1131.6|1131.1|1131|1130.5|303
1598978700000|2020-09-01 16:45:00|1131.6|1131.1|1131.5|1131|1131.7|1131.2|1131|1130.5|142
1598979000000|2020-09-01 16:50:00|1131.4|1130.9|1132.4|1131.9|1132.4|1131.9|1131.4|1130.9|171
1598979300000|2020-09-01 16:55:00|1132.2|1131.7|1132.1|1131.6|1132.5|1132|1131.8|1131.3|388
1598979600000|2020-09-01 17:00:00|1132|1131.5|1130.9|1130.4|1132|1131.5|1130.9|1130.4|395
1598979900000|2020-09-01 17:05:00|1131|1130.5|1129.7|1129.2|1131|1130.5|1129.7|1129.2|900
1598980200000|2020-09-01 17:10:00|1129.6|1129.1|1129.6|1129.1|1130|1129.5|1129.3|1128.8|624
1598980500000|2020-09-01 17:15:00|1129.4|1128.9|1129.5|1129|1129.5|1129|1129.4|1128.9|759
1598980800000|2020-09-01 17:20:00|1129.4|1128.9|1129.7|1129.2|1129.8|1129.3|1129.2|1128.7|673
1598981100000|2020-09-01 17:25:00|1129.8|1129.3|1130.2|1129.7|1130.4|1129.9|1129.6|1129.1|515
1598981400000|2020-09-01 17:30:00|1130.1|1129.6|1130.4|1129.9|1130.6|1130.1|1130|1129.5|769
1598981700000|2020-09-01 17:35:00|1130.5|1130|1130.6|1130.1|1130.9|1130.4|1130.4|1129.9|287
1598982000000|2020-09-01 17:40:00|1130.7|1130.2|1131.2|1130.7|1131.3|1130.8|1130.6|1130.1|262
1598982300000|2020-09-01 17:45:00|1131.3|1130.8|1131.3|1130.8|1131.3|1130.8|1130.9|1130.4|143
1598982600000|2020-09-01 17:50:00|1131.2|1130.7|1131.1|1130.6|1131.3|1130.8|1130.8|1130.3|315
1598982900000|2020-09-01 17:55:00|1131.2|1130.7|1131.1|1130.6|1131.6|1131.1|1131.1|1130.6|167
1598983200000|2020-09-01 18:00:00|1131.2|1130.7|1131.1|1130.6|1131.7|1131.2|1131|1130.5|467
1598983500000|2020-09-01 18:05:00|1131|1130.5|1131.4|1130.9|1131.4|1130.9|1130.9|1130.4|218
1598983800000|2020-09-01 18:10:00|1131.5|1131|1131.3|1130.8|1131.7|1131.2|1131.3|1130.8|221
1598984100000|2020-09-01 18:15:00|1131.2|1130.7|1131.9|1131.4|1131.9|1131.4|1131.1|1130.6|178
1598984400000|2020-09-01 18:20:00|1131.8|1131.3|1132|1131.5|1132|1131.5|1131.6|1131.1|175
1598984700000|2020-09-01 18:25:00|1132.1|1131.6|1131.8|1131.3|1132.2|1131.7|1131.8|1131.3|591
1598985000000|2020-09-01 18:30:00|1131.7|1131.2|1131.8|1131.3|1132.1|1131.6|1131.7|1131.2|137
1598985300000|2020-09-01 18:35:00|1131.7|1131.2|1131.4|1130.9|1131.8|1131.3|1131.3|1130.8|181
1598985600000|2020-09-01 18:40:00|1131.3|1130.8|1130.7|1130.2|1131.3|1130.8|1130.6|1130.1|295
1598985900000|2020-09-01 18:45:00|1130.6|1130.1|1130.9|1130.4|1131.2|1130.7|1130.6|1130.1|327
1598986200000|2020-09-01 18:50:00|1131|1130.5|1131.1|1130.6|1131.2|1130.7|1130.8|1130.3|201
1598986500000|2020-09-01 18:55:00|1131|1130.5|1131.2|1130.7|1131.4|1130.9|1130.9|1130.4|340
1598986800000|2020-09-01 19:00:00|1131.3|1130.8|1130.6|1130.1|1131.4|1130.9|1130.5|1130|573
1598987100000|2020-09-01 19:05:00|1130.5|1130|1131.3|1130.8|1131.4|1130.9|1130.5|1130|133
1598987400000|2020-09-01 19:10:00|1131.4|1130.9|1130.7|1130.2|1131.4|1130.9|1130.7|1130.2|238
1598987700000|2020-09-01 19:15:00|1130.8|1130.3|1131.3|1130.8|1131.3|1130.8|1130.8|1130.3|234
1598988000000|2020-09-01 19:20:00|1131.2|1130.7|1131.8|1131.3|1131.8|1131.3|1131.2|1130.7|317
1598988300000|2020-09-01 19:25:00|1131.9|1131.4|1132|1131.5|1132.3|1131.8|1131.9|1131.4|471
1598988600000|2020-09-01 19:30:00|1132.1|1131.6|1131.8|1131.3|1132.3|1131.8|1131.7|1131.2|456
1598988900000|2020-09-01 19:35:00|1131.9|1131.4|1132.2|1131.7|1132.2|1131.7|1131.6|1131.1|301
1598989200000|2020-09-01 19:40:00|1132.1|1131.6|1133.4|1132.9|1133.4|1132.9|1132.1|1131.6|699
1598989500000|2020-09-01 19:45:00|1133.3|1132.8|1133|1132.5|1133.6|1133.1|1132.9|1132.4|1097
1598989800000|2020-09-01 19:50:00|1133.1|1132.6|1133.7|1133.2|1133.8|1133.3|1132.9|1132.4|1260
1598990100000|2020-09-01 19:55:00|1133.6|1133.1|1135|1134.5|1135.2|1134.7|1133.3|1132.8|7284
1598990400000|2020-09-01 20:00:00|1135.2|1134.2|1134.8|1133.8|1135.7|1134.7|1134.7|1133.7|780
1598990700000|2020-09-01 20:05:00|1134.7|1133.7|1134.5|1133.5|1135|1134|1134.5|1133.5|123
1598991000000|2020-09-01 20:10:00|1134.6|1133.6|1134.8|1133.8|1134.9|1133.9|1134.5|1133.5|67
1598991300000|2020-09-01 20:15:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.7|1133.7|32
1598991600000|2020-09-01 20:20:00|1135|1134|1135|1134|1135|1134|1135|1134|1
1598991900000|2020-09-01 20:25:00|1134.4|1133.4|1134.6|1133.6|1134.6|1133.6|1134.4|1133.4|47
1598992200000|2020-09-01 20:30:00|1134.4|1133.4|1135|1134|1135.2|1134.2|1134.4|1133.4|26
1598992800000|2020-09-01 20:40:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1598993100000|2020-09-01 20:45:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|4
1598993700000|2020-09-01 20:55:00|1134.8|1133.8|1134.7|1133.7|1134.8|1133.8|1134.2|1133.2|18
1598994000000|2020-09-01 21:00:00|1134.4|1133.4|1134.2|1133.2|1134.4|1133.4|1134.2|1133.2|2
1598997300000|2020-09-01 21:55:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1
1598997600000|2020-09-01 22:00:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134|1132|0
1598997900000|2020-09-01 22:05:00|1134.6|1132.6|1134.2|1132.2|1134.6|1132.6|1134.2|1132.2|0
1598998200000|2020-09-01 22:10:00|1134.3|1132.3|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1598998500000|2020-09-01 22:15:00|1134.4|1132.4|1134.3|1132.3|1134.4|1132.4|1134.2|1132.2|0
1598998800000|2020-09-01 22:20:00|1134.4|1132.4|1134.4|1132.4|1134.5|1132.5|1134.4|1132.4|0
1598999100000|2020-09-01 22:25:00|1134.5|1132.5|1134.2|1132.2|1134.5|1132.5|1134.2|1132.2|0
1598999400000|2020-09-01 22:30:00|1134.1|1132.1|1134.4|1132.4|1134.4|1132.4|1134.1|1132.1|0
1598999700000|2020-09-01 22:35:00|1134.3|1132.3|1134.3|1132.3|1134.4|1132.4|1134.3|1132.3|0
1599000000000|2020-09-01 22:40:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|0
1599000300000|2020-09-01 22:45:00|1134.3|1132.3|1134.2|1132.2|1134.3|1132.3|1134.1|1132.1|0
1599000600000|2020-09-01 22:50:00|1134.3|1132.3|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1599000900000|2020-09-01 22:55:00|1134.4|1132.4|1134.5|1132.5|1134.7|1132.7|1134.4|1132.4|0
1599001200000|2020-09-01 23:00:00|1134.4|1132.4|1134.1|1132.1|1134.4|1132.4|1134|1132|0
1599001500000|2020-09-01 23:05:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|0
1599001800000|2020-09-01 23:10:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|0
1599002100000|2020-09-01 23:15:00|1134.2|1132.2|1134.6|1132.6|1134.6|1132.6|1134.2|1132.2|0
1599002400000|2020-09-01 23:20:00|1134.7|1132.7|1136.1|1134.1|1136.1|1134.1|1134.7|1132.7|0
1599002700000|2020-09-01 23:25:00|1136|1134|1135.8|1133.8|1136.1|1134.1|1135.7|1133.7|0
1599003000000|2020-09-01 23:30:00|1135.9|1133.9|1135.5|1133.5|1135.9|1133.9|1135.5|1133.5|0
1599003300000|2020-09-01 23:35:00|1135.6|1133.6|1135.6|1133.6|1135.7|1133.7|1135.5|1133.5|0
1599003600000|2020-09-01 23:40:00|1135.5|1133.5|1135.7|1133.7|1135.7|1133.7|1135.5|1133.5|0
1599003900000|2020-09-01 23:45:00|1135.6|1133.6|1136.4|1134.4|1136.4|1134.4|1135.5|1133.5|0
1599004200000|2020-09-01 23:50:00|1136.5|1134.5|1136.1|1134.1|1136.5|1134.5|1136|1134|0
1599004500000|2020-09-01 23:55:00|1136.2|1134.2|1136.8|1134.8|1136.8|1134.8|1136.2|1134.2|0
1599004800000|2020-09-02 00:00:00|1136.7|1134.7|1139.5|1138.5|1140.6|1139.6|1136.3|1134.3|414
1599005100000|2020-09-02 00:05:00|1137.7|1136.7|1138.6|1137.6|1138.6|1137.6|1137.7|1136.7|53
1599005400000|2020-09-02 00:10:00|1138.9|1137.9|1137.7|1136.7|1138.9|1137.9|1137.7|1136.7|15
1599005700000|2020-09-02 00:15:00|1137.4|1136.4|1138.3|1137.3|1138.3|1137.3|1137.4|1136.4|4
1599006000000|2020-09-02 00:20:00|1138.1|1137.1|1138|1137|1138.2|1137.2|1137.8|1136.8|10
1599006300000|2020-09-02 00:25:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|2
1599006600000|2020-09-02 00:30:00|1138.9|1137.9|1138.3|1137.3|1138.9|1137.9|1138.3|1137.3|11
1599006900000|2020-09-02 00:35:00|1138.1|1137.1|1138.9|1137.9|1138.9|1137.9|1137.8|1136.8|27
1599007200000|2020-09-02 00:40:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|12
1599007500000|2020-09-02 00:45:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|2
1599007800000|2020-09-02 00:50:00|1139|1138|1138.9|1137.9|1139|1138|1138.9|1137.9|2
1599008100000|2020-09-02 00:55:00|1139|1138|1139|1138|1139|1138|1139|1138|3
1599008400000|2020-09-02 01:00:00|1139.1|1138.1|1137.9|1136.9|1139.1|1138.1|1137.9|1136.9|2
1599008700000|2020-09-02 01:05:00|1138.3|1137.3|1138.4|1137.4|1138.4|1137.4|1138.3|1137.3|4
1599009300000|2020-09-02 01:15:00|1139|1138|1139|1138|1139|1138|1139|1138|8
1599009600000|2020-09-02 01:20:00|1138.8|1137.8|1138.2|1137.2|1139.3|1138.3|1138.2|1137.2|67
1599009900000|2020-09-02 01:25:00|1138.5|1137.5|1138.2|1137.2|1138.5|1137.5|1138.2|1137.2|6
1599010200000|2020-09-02 01:30:00|1138|1137|1137.8|1136.8|1138.2|1137.2|1137.4|1136.4|22
1599010500000|2020-09-02 01:35:00|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1
1599010800000|2020-09-02 01:40:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|7
1599011100000|2020-09-02 01:45:00|1135.9|1134.9|1135.5|1134.5|1135.9|1134.9|1135.5|1134.5|8
1599011400000|2020-09-02 01:50:00|1135.8|1134.8|1135|1134|1135.8|1134.8|1135|1134|21
1599011700000|2020-09-02 01:55:00|1135.1|1134.1|1133.3|1132.3|1135.1|1134.1|1133.3|1132.3|10
1599012000000|2020-09-02 02:00:00|1133.4|1132.4|1132.6|1131.6|1134.3|1133.3|1132.6|1131.6|9
1599012300000|2020-09-02 02:05:00|1132.7|1131.7|1132.8|1131.8|1132.8|1131.8|1132.7|1131.7|2
1599012600000|2020-09-02 02:10:00|1133.3|1132.3|1135.8|1134.8|1135.9|1134.9|1133.1|1132.1|43
1599012900000|2020-09-02 02:15:00|1135.6|1134.6|1135.9|1134.9|1135.9|1134.9|1135.4|1134.4|7
1599013200000|2020-09-02 02:20:00|1134.9|1133.9|1136.4|1135.4|1136.4|1135.4|1134.9|1133.9|5
1599013500000|2020-09-02 02:25:00|1136.5|1135.5|1136|1135|1136.8|1135.8|1136|1135|3
1599013800000|2020-09-02 02:30:00|1135.3|1134.3|1136.2|1135.2|1136.2|1135.2|1134.9|1133.9|9
1599014100000|2020-09-02 02:35:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1
1599014400000|2020-09-02 02:40:00|1136.3|1135.3|1135.2|1134.2|1136.3|1135.3|1135.2|1134.2|3
1599014700000|2020-09-02 02:45:00|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1
1599015000000|2020-09-02 02:50:00|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|2
1599015300000|2020-09-02 02:55:00|1132.6|1131.6|1132.2|1131.2|1132.6|1131.6|1132.2|1131.2|13
1599015600000|2020-09-02 03:00:00|1132.7|1131.7|1133.5|1132.5|1133.5|1132.5|1132.7|1131.7|7
1599015900000|2020-09-02 03:05:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1132.2|1131.2|36
1599016200000|2020-09-02 03:10:00|1132.6|1131.6|1133.4|1132.4|1133.4|1132.4|1132.6|1131.6|5
1599016500000|2020-09-02 03:15:00|1133.1|1132.1|1133|1132|1133.4|1132.4|1133|1132|10
1599016800000|2020-09-02 03:20:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1599017100000|2020-09-02 03:25:00|1133.7|1132.7|1133.1|1132.1|1133.7|1132.7|1133.1|1132.1|2
1599017400000|2020-09-02 03:30:00|1133|1132|1132.6|1131.6|1133|1132|1132.6|1131.6|14
1599017700000|2020-09-02 03:35:00|1132.5|1131.5|1132.1|1131.1|1132.5|1131.5|1132.1|1131.1|12
1599018000000|2020-09-02 03:40:00|1131.8|1130.8|1131.9|1130.9|1132.5|1131.5|1131.8|1130.8|19
1599018300000|2020-09-02 03:45:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1
1599018600000|2020-09-02 03:50:00|1132.5|1131.5|1132.7|1131.7|1132.8|1131.8|1132.5|1131.5|31
1599018900000|2020-09-02 03:55:00|1132.6|1131.6|1133.5|1132.5|1133.5|1132.5|1132.3|1131.3|41
1599019200000|2020-09-02 04:00:00|||||||||1
1599019500000|2020-09-02 04:05:00|1134.2|1133.2|1133.9|1132.9|1134.2|1133.2|1133.5|1132.5|8
1599019800000|2020-09-02 04:10:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1
1599020100000|2020-09-02 04:15:00|1133.5|1132.5|1134.6|1133.6|1134.6|1133.6|1133.5|1132.5|2
1599020400000|2020-09-02 04:20:00|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1
1599020700000|2020-09-02 04:25:00|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1
1599021000000|2020-09-02 04:30:00|1135.4|1134.4|1135.3|1134.3|1135.4|1134.4|1135.3|1134.3|5
1599021300000|2020-09-02 04:35:00|1134.4|1133.4|1133.4|1132.4|1134.4|1133.4|1133.4|1132.4|2
1599021600000|2020-09-02 04:40:00|1133.5|1132.5|1134.7|1133.7|1134.7|1133.7|1133.5|1132.5|3
1599022200000|2020-09-02 04:50:00|||||||||1
1599022500000|2020-09-02 04:55:00|1134.1|1133.1|1133.6|1132.6|1134.1|1133.1|1133.6|1132.6|8
1599022800000|2020-09-02 05:00:00|1133.2|1132.2|1132.9|1131.9|1133.2|1132.2|1132.7|1131.7|15
1599023100000|2020-09-02 05:05:00|1132.8|1131.8|1133.9|1132.9|1133.9|1132.9|1132.8|1131.8|9
1599023400000|2020-09-02 05:10:00|1134|1133|1134.3|1133.3|1134.3|1133.3|1133.3|1132.3|8
1599023700000|2020-09-02 05:15:00|1134.7|1133.7|1135.5|1134.5|1135.5|1134.5|1134.7|1133.7|84
1599024000000|2020-09-02 05:20:00|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|1134.8|1133.8|20
1599024300000|2020-09-02 05:25:00|1136.3|1135.3|1136.4|1135.4|1136.5|1135.5|1135.4|1134.4|15
1599024600000|2020-09-02 05:30:00|1136|1135|1136.7|1135.7|1136.8|1135.8|1135.5|1134.5|21
1599024900000|2020-09-02 05:35:00|1136.2|1135.2|1137|1136|1137|1136|1135.9|1134.9|22
1599025200000|2020-09-02 05:40:00|1136.9|1135.9|1137.5|1136.5|1137.5|1136.5|1136.6|1135.6|11
1599025500000|2020-09-02 05:45:00|1137.3|1136.3|1138.1|1137.1|1138.1|1137.1|1137.1|1136.1|28
1599025800000|2020-09-02 05:50:00|1137.7|1136.7|1138.3|1137.3|1138.3|1137.3|1137.2|1136.2|27
1599026100000|2020-09-02 05:55:00|1138.7|1137.7|1139|1138|1139|1138|1138.2|1137.2|48
1599026400000|2020-09-02 06:00:00|1138.9|1137.9|1139.7|1138.7|1140.2|1139.2|1138.6|1137.6|64
1599026700000|2020-09-02 06:05:00|1140|1139|1139.5|1138.5|1140.3|1139.3|1139.4|1138.4|67
1599027000000|2020-09-02 06:10:00|1139.9|1138.9|1139.8|1138.8|1140.2|1139.2|1139.6|1138.6|35
1599027300000|2020-09-02 06:15:00|1139.9|1138.9|1138.9|1137.9|1140|1139|1138.9|1137.9|82
1599027600000|2020-09-02 06:20:00|1139.1|1138.1|1138.9|1137.9|1139.3|1138.3|1138.6|1137.6|130
1599027900000|2020-09-02 06:25:00|1138.8|1137.8|1138.2|1137.2|1139|1138|1137.3|1136.3|73
1599028200000|2020-09-02 06:30:00|1138.3|1137.3|1137.8|1136.8|1138.3|1137.3|1137.7|1136.7|48
1599028500000|2020-09-02 06:35:00|1137.7|1136.7|1135.5|1134.5|1137.9|1136.9|1135.5|1134.5|58
1599028800000|2020-09-02 06:40:00|1135.9|1134.9|1136.1|1135.1|1137|1136|1135.9|1134.9|65
1599029100000|2020-09-02 06:45:00|1136.7|1135.7|1137.5|1136.5|1137.9|1136.9|1136.7|1135.7|109
1599029400000|2020-09-02 06:50:00|1137.3|1136.3|1135.9|1134.9|1137.6|1136.6|1135.9|1134.9|70
1599029700000|2020-09-02 06:55:00|1136.2|1135.2|1136.7|1135.7|1136.7|1135.7|1136.1|1135.1|67
1599030000000|2020-09-02 07:00:00|1136.6|1135.6|1137.1|1136.1|1137.3|1136.3|1136.1|1135.1|293
1599030300000|2020-09-02 07:05:00|1137|1136|1137.9|1136.9|1138|1137|1136.8|1135.8|316
1599030600000|2020-09-02 07:10:00|1138|1137|1138.2|1137.2|1138.5|1137.5|1137.6|1136.6|454
1599030900000|2020-09-02 07:15:00|1138.4|1137.4|1137.2|1136.2|1138.7|1137.7|1137.2|1136.2|296
1599031200000|2020-09-02 07:20:00|1137.3|1136.3|1138|1137|1138.7|1137.7|1137.3|1136.3|271
1599031500000|2020-09-02 07:25:00|1137.9|1136.9|1137.1|1136.1|1138.5|1137.5|1137|1136|232
1599031800000|2020-09-02 07:30:00|1137.2|1136.2|1137|1136|1138.2|1137.2|1136.9|1135.9|209
1599032100000|2020-09-02 07:35:00|1137.1|1136.1|1137.5|1136.5|1137.9|1136.9|1137.1|1136.1|226
1599032400000|2020-09-02 07:40:00|1137.6|1136.6|1137.6|1136.6|1138.1|1137.1|1137.4|1136.4|398
1599032700000|2020-09-02 07:45:00|1137.7|1136.7|1137.4|1136.4|1137.9|1136.9|1137.2|1136.2|191
1599033000000|2020-09-02 07:50:00|1137.3|1136.3|1137.3|1136.3|1138.1|1137.1|1137.3|1136.3|160
1599033300000|2020-09-02 07:55:00|1137.4|1136.4|1137.5|1136.5|1137.8|1136.8|1137.2|1136.2|212
1599033600000|2020-09-02 08:00:00|1137.4|1136.4|1137.1|1136.1|1137.9|1136.9|1136.7|1135.7|247
1599033900000|2020-09-02 08:05:00|1137|1136|1136.7|1135.7|1138|1137|1136.7|1135.7|282
1599034200000|2020-09-02 08:10:00|1136.6|1135.6|1137|1136|1137.5|1136.5|1136.5|1135.5|162
1599034500000|2020-09-02 08:15:00|1136.9|1135.9|1137.8|1136.8|1137.8|1136.8|1136.8|1135.8|159
1599034800000|2020-09-02 08:20:00|1137.7|1136.7|1137.8|1136.8|1138.4|1137.4|1137.7|1136.7|202
1599035100000|2020-09-02 08:25:00|1137.9|1136.9|1137.4|1136.4|1138.2|1137.2|1137.3|1136.3|187
1599035400000|2020-09-02 08:30:00|1137.3|1136.3|1137.4|1136.4|1137.6|1136.6|1136.8|1135.8|290
1599035700000|2020-09-02 08:35:00|1137.5|1136.5|1137.5|1136.5|1137.7|1136.7|1137.2|1136.2|144
1599036000000|2020-09-02 08:40:00|1137.6|1136.6|1138.5|1137.5|1138.5|1137.5|1137.5|1136.5|276
1599036300000|2020-09-02 08:45:00|1138.6|1137.6|1138.3|1137.3|1139|1138|1138.2|1137.2|510
1599036600000|2020-09-02 08:50:00|1138.4|1137.4|1138.7|1137.7|1138.9|1137.9|1138.4|1137.4|194
1599036900000|2020-09-02 08:55:00|1138.8|1137.8|1138.8|1137.8|1138.9|1137.9|1138|1137|272
1599037200000|2020-09-02 09:00:00|1138.9|1137.9|1138.6|1137.6|1139.3|1138.3|1138.3|1137.3|188
1599037500000|2020-09-02 09:05:00|1138.7|1137.7|1138.8|1137.8|1139|1138|1138.5|1137.5|144
1599037800000|2020-09-02 09:10:00|1138.9|1137.9|1139|1138|1139.5|1138.5|1138.8|1137.8|174
1599038100000|2020-09-02 09:15:00|1139.1|1138.1|1139.4|1138.4|1139.5|1138.5|1139|1138|220
1599038400000|2020-09-02 09:20:00|1139.3|1138.3|1139.6|1138.6|1139.7|1138.7|1139.2|1138.2|249
1599038700000|2020-09-02 09:25:00|1139.7|1138.7|1139.7|1138.7|1139.9|1138.9|1139.4|1138.4|88
1599039000000|2020-09-02 09:30:00|1139.6|1138.6|1139.4|1138.4|1139.7|1138.7|1139.2|1138.2|133
1599039300000|2020-09-02 09:35:00|1139.3|1138.3|1139.7|1138.7|1139.7|1138.7|1139.3|1138.3|53
1599039600000|2020-09-02 09:40:00|1139.5|1138.5|1138.6|1137.6|1139.6|1138.6|1138.4|1137.4|122
1599039900000|2020-09-02 09:45:00|1138.5|1137.5|1139.1|1138.1|1139.1|1138.1|1138.4|1137.4|59
1599040200000|2020-09-02 09:50:00|1139.4|1138.4|1140.1|1139.1|1140.1|1139.1|1139.4|1138.4|80
1599040500000|2020-09-02 09:55:00|1140.2|1139.2|1140.6|1139.6|1140.8|1139.8|1140.2|1139.2|230
1599040800000|2020-09-02 10:00:00|1140.7|1139.7|1140.6|1139.6|1141.1|1140.1|1140.5|1139.5|400
1599041100000|2020-09-02 10:05:00|1140.5|1139.5|1140.4|1139.4|1140.6|1139.6|1140.4|1139.4|45
1599041400000|2020-09-02 10:10:00|1140.3|1139.3|1139.8|1138.8|1140.3|1139.3|1139.8|1138.8|28
1599041700000|2020-09-02 10:15:00|1139.9|1138.9|1140|1139|1140.1|1139.1|1139.7|1138.7|27
1599042000000|2020-09-02 10:20:00|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1139.8|1138.8|16
1599042300000|2020-09-02 10:25:00|1140|1139|1139.2|1138.2|1140.1|1139.1|1139.2|1138.2|89
1599042600000|2020-09-02 10:30:00|1139|1138|1138.9|1137.9|1139|1138|1138.7|1137.7|99
1599042900000|2020-09-02 10:35:00|1138.8|1137.8|1138.9|1137.9|1139.1|1138.1|1138.7|1137.7|46
1599043200000|2020-09-02 10:40:00|1139.1|1138.1|1139.4|1138.4|1139.4|1138.4|1138.9|1137.9|143
1599043500000|2020-09-02 10:45:00|1139.2|1138.2|1138.8|1137.8|1139.3|1138.3|1138.6|1137.6|57
1599043800000|2020-09-02 10:50:00|1138.7|1137.7|1138.5|1137.5|1138.9|1137.9|1138.5|1137.5|31
1599044100000|2020-09-02 10:55:00|1138.6|1137.6|1138.3|1137.3|1138.7|1137.7|1138.3|1137.3|98
1599044400000|2020-09-02 11:00:00|1138.2|1137.2|1138.4|1137.4|1138.4|1137.4|1137.9|1136.9|101
1599044700000|2020-09-02 11:05:00|1138.3|1137.3|1138|1137|1138.3|1137.3|1137.9|1136.9|49
1599045000000|2020-09-02 11:10:00|1138.1|1137.1|1138|1137|1138.3|1137.3|1137.8|1136.8|61
1599045300000|2020-09-02 11:15:00|1138.1|1137.1|1138.1|1137.1|1138.3|1137.3|1138.1|1137.1|189
1599045600000|2020-09-02 11:20:00|1138.2|1137.2|1138|1137|1138.2|1137.2|1137.9|1136.9|136
1599045900000|2020-09-02 11:25:00|1138.3|1137.3|1138.2|1137.2|1138.4|1137.4|1137.8|1136.8|120
1599046200000|2020-09-02 11:30:00|1138.1|1137.1|1138.5|1137.5|1138.5|1137.5|1138.1|1137.1|79
1599046500000|2020-09-02 11:35:00|1138.6|1137.6|1138.2|1137.2|1138.9|1137.9|1138.2|1137.2|118
1599046800000|2020-09-02 11:40:00|1138.3|1137.3|1138.4|1137.4|1138.7|1137.7|1138.1|1137.1|161
1599047100000|2020-09-02 11:45:00|1138.6|1137.6|1138.3|1137.3|1138.6|1137.6|1138|1137|63
1599047400000|2020-09-02 11:50:00|1138.5|1137.5|1138.4|1137.4|1138.6|1137.6|1138.3|1137.3|181
1599047700000|2020-09-02 11:55:00|1138.5|1137.5|1137.8|1136.8|1138.7|1137.7|1137.8|1136.8|431
1599048000000|2020-09-02 12:00:00|1137.9|1136.9|1137.8|1136.8|1138.2|1137.2|1137.6|1136.6|63
1599048300000|2020-09-02 12:05:00|1137.9|1136.9|1137.2|1136.2|1137.9|1136.9|1137.2|1136.2|131
1599048600000|2020-09-02 12:10:00|1137.1|1136.1|1137.2|1136.2|1137.2|1136.2|1136.8|1135.8|123
1599048900000|2020-09-02 12:15:00|1137.1|1136.1|1138.7|1137.7|1139|1138|1136.5|1135.5|216
1599049200000|2020-09-02 12:20:00|1138.6|1137.6|1138.5|1137.5|1138.9|1137.9|1138.2|1137.2|144
1599049500000|2020-09-02 12:25:00|1138.4|1137.4|1138.3|1137.3|1138.6|1137.6|1138.1|1137.1|92
1599049800000|2020-09-02 12:30:00|1138.5|1137.5|1137.8|1136.8|1138.6|1137.6|1137.8|1136.8|51
1599050100000|2020-09-02 12:35:00|1137.9|1136.9|1138.1|1137.1|1138.2|1137.2|1137.8|1136.8|96
1599050400000|2020-09-02 12:40:00|1138|1137|1138|1137|1138.2|1137.2|1137.7|1136.7|56
1599050700000|2020-09-02 12:45:00|1137.9|1136.9|1138.4|1137.4|1138.4|1137.4|1137.5|1136.5|113
1599051000000|2020-09-02 12:50:00|1138.3|1137.3|1138.3|1137.3|1138.4|1137.4|1138.2|1137.2|91
1599051300000|2020-09-02 12:55:00|1138.4|1137.4|1138.2|1137.2|1138.5|1137.5|1138.2|1137.2|242
1599051600000|2020-09-02 13:00:00|1138.1|1137.1|1137.6|1136.6|1138.1|1137.1|1137.4|1136.4|113
1599051900000|2020-09-02 13:05:00|1137.7|1136.7|1138.4|1137.4|1138.6|1137.6|1137.7|1136.7|185
1599052200000|2020-09-02 13:10:00|1138.3|1137.3|1138.5|1137.5|1138.5|1137.5|1137.8|1136.8|129
1599052500000|2020-09-02 13:15:00|1138.4|1137.4|1137.5|1136.5|1138.5|1137.5|1137.3|1136.3|146
1599052800000|2020-09-02 13:20:00|1137.4|1136.4|1137|1136|1137.5|1136.5|1137|1136|151
1599053100000|2020-09-02 13:25:00|1137.1|1136.1|1135.9|1134.9|1137.1|1136.1|1135.9|1134.9|400
1599053400000|2020-09-02 13:30:00|1135.7|1135.2|1133.3|1132.8|1136.1|1135.6|1132.6|1132.1|5011
1599053700000|2020-09-02 13:35:00|1133.2|1132.7|1131.4|1130.9|1133.2|1132.7|1131.2|1130.7|3257
1599054000000|2020-09-02 13:40:00|1131.5|1131|1132.6|1132.1|1132.6|1132.1|1130.7|1130.2|2416
1599054300000|2020-09-02 13:45:00|1132.5|1132|1132.5|1132|1133.4|1132.9|1131.9|1131.4|2833
1599054600000|2020-09-02 13:50:00|1132.6|1132.1|1129.3|1128.8|1132.9|1132.4|1128.8|1128.3|1636
1599054900000|2020-09-02 13:55:00|1129.2|1128.7|1126.6|1126.1|1129.3|1128.8|1125.8|1125.3|2369
1599055200000|2020-09-02 14:00:00|1126.5|1126|1128.6|1128.1|1128.6|1128.1|1126.5|1126|1931
1599055500000|2020-09-02 14:05:00|1128.7|1128.2|1125.6|1125.1|1128.8|1128.3|1124.3|1123.8|2515
1599055800000|2020-09-02 14:10:00|1125.5|1125|1127|1126.5|1127|1126.5|1124.6|1124.1|2273
1599056100000|2020-09-02 14:15:00|1126.9|1126.4|1128|1127.5|1128|1127.5|1126.2|1125.7|1027
1599056400000|2020-09-02 14:20:00|1127.6|1127.1|1127.5|1127|1128.4|1127.9|1127.2|1126.7|778
1599056700000|2020-09-02 14:25:00|1127.6|1127.1|1127.5|1127|1128.1|1127.6|1126.8|1126.3|1214
1599057000000|2020-09-02 14:30:00|1127.4|1126.9|1129.3|1128.8|1129.6|1129.1|1127|1126.5|1259
1599057300000|2020-09-02 14:35:00|1129.2|1128.7|1127|1126.5|1129.3|1128.8|1127|1126.5|1124
1599057600000|2020-09-02 14:40:00|1126.9|1126.4|1126.1|1125.6|1127.1|1126.6|1126|1125.5|976
1599057900000|2020-09-02 14:45:00|1126|1125.5|1126.6|1126.1|1126.6|1126.1|1125|1124.5|1210
1599058200000|2020-09-02 14:50:00|1126.7|1126.2|1127.8|1127.3|1127.9|1127.4|1126.7|1126.2|1003
1599058500000|2020-09-02 14:55:00|1127.9|1127.4|1127.7|1127.2|1128.4|1127.9|1127.4|1126.9|932
1599058800000|2020-09-02 15:00:00|1127.6|1127.1|1128|1127.5|1128.2|1127.7|1127|1126.5|585
1599059100000|2020-09-02 15:05:00|1127.9|1127.4|1125.8|1125.3|1127.9|1127.4|1125.3|1124.8|455
1599059400000|2020-09-02 15:10:00|1125.9|1125.4|1126.8|1126.3|1127.1|1126.6|1125.6|1125.1|595
1599059700000|2020-09-02 15:15:00|1126.9|1126.4|1126.2|1125.7|1127|1126.5|1125.3|1124.8|845
1599060000000|2020-09-02 15:20:00|1126.3|1125.8|1125.6|1125.1|1127|1126.5|1125.6|1125.1|940
1599060300000|2020-09-02 15:25:00|1125.7|1125.2|1126.1|1125.6|1126.1|1125.6|1125|1124.5|1496
1599060600000|2020-09-02 15:30:00|1125.9|1125.4|1126.5|1126|1127.1|1126.6|1125.7|1125.2|1281
1599060900000|2020-09-02 15:35:00|1126.6|1126.1|1123.5|1123|1126.8|1126.3|1123.5|1123|1194
1599061200000|2020-09-02 15:40:00|1123.6|1123.1|1124.6|1124.1|1125|1124.5|1123.4|1122.9|1499
1599061500000|2020-09-02 15:45:00|1124.7|1124.2|1125.2|1124.7|1125.2|1124.7|1124|1123.5|1644
1599061800000|2020-09-02 15:50:00|1125.1|1124.6|1124.7|1124.2|1125.1|1124.6|1124.5|1124|741
1599062100000|2020-09-02 15:55:00|1124.6|1124.1|1124.9|1124.4|1125.1|1124.6|1124.1|1123.6|857
1599062400000|2020-09-02 16:00:00|1125|1124.5|1123.7|1123.2|1125|1124.5|1123.1|1122.6|985
1599062700000|2020-09-02 16:05:00|1123.9|1123.4|1123|1122.5|1123.9|1123.4|1121.9|1121.4|1567
1599063000000|2020-09-02 16:10:00|1123.1|1122.6|1123.4|1122.9|1123.5|1123|1122.8|1122.3|790
1599063300000|2020-09-02 16:15:00|1123.5|1123|1123.7|1123.2|1123.8|1123.3|1123.3|1122.8|905
1599063600000|2020-09-02 16:20:00|1123.8|1123.3|1123.1|1122.6|1123.8|1123.3|1122.6|1122.1|474
1599063900000|2020-09-02 16:25:00|1123.2|1122.7|1123.1|1122.6|1123.2|1122.7|1122.7|1122.2|284
1599064200000|2020-09-02 16:30:00|1123|1122.5|1122.9|1122.4|1123|1122.5|1121.5|1121|536
1599064500000|2020-09-02 16:35:00|1123|1122.5|1123.1|1122.6|1123.8|1123.3|1122.8|1122.3|972
1599064800000|2020-09-02 16:40:00|1123|1122.5|1123.7|1123.2|1124.1|1123.6|1123|1122.5|371
1599065100000|2020-09-02 16:45:00|1123.6|1123.1|1123.4|1122.9|1124|1123.5|1123.4|1122.9|106
1599065400000|2020-09-02 16:50:00|1123.7|1123.2|1125.1|1124.6|1125.2|1124.7|1123.7|1123.2|412
1599065700000|2020-09-02 16:55:00|1125|1124.5|1125.7|1125.2|1126|1125.5|1125|1124.5|268
1599066000000|2020-09-02 17:00:00|1125.6|1125.1|1126.1|1125.6|1126.5|1126|1125.3|1124.8|344
1599066300000|2020-09-02 17:05:00|1126.2|1125.7|1127.1|1126.6|1127.3|1126.8|1126.2|1125.7|472
1599066600000|2020-09-02 17:10:00|1127|1126.5|1127.5|1127|1127.9|1127.4|1126.4|1125.9|792
1599066900000|2020-09-02 17:15:00|1127.3|1126.8|1126.8|1126.3|1127.4|1126.9|1126.8|1126.3|462
1599067200000|2020-09-02 17:20:00|1126.9|1126.4|1127.3|1126.8|1127.6|1127.1|1126.5|1126|74
1599067500000|2020-09-02 17:25:00|1127.1|1126.6|1127.2|1126.7|1127.6|1127.1|1127.1|1126.6|130
1599067800000|2020-09-02 17:30:00|1127.3|1126.8|1127.3|1126.8|1127.7|1127.2|1126.8|1126.3|157
1599068100000|2020-09-02 17:35:00|1127.2|1126.7|1126.7|1126.2|1127.2|1126.7|1126.6|1126.1|410
1599068400000|2020-09-02 17:40:00|1126.8|1126.3|1126.8|1126.3|1127.2|1126.7|1126.6|1126.1|63
1599068700000|2020-09-02 17:45:00|1126.7|1126.2|1126.5|1126|1126.9|1126.4|1126.5|1126|149
1599069000000|2020-09-02 17:50:00|1126.6|1126.1|1126.4|1125.9|1126.7|1126.2|1126.3|1125.8|100
1599069300000|2020-09-02 17:55:00|1126.5|1126|1126.1|1125.6|1126.8|1126.3|1125.8|1125.3|563
1599069600000|2020-09-02 18:00:00|1126.2|1125.7|1125.7|1125.2|1126.2|1125.7|1125|1124.5|206
1599069900000|2020-09-02 18:05:00|1126.1|1125.6|1126.6|1126.1|1126.8|1126.3|1126|1125.5|181
1599070200000|2020-09-02 18:10:00|1126.8|1126.3|1126|1125.5|1126.9|1126.4|1125.8|1125.3|457
1599070500000|2020-09-02 18:15:00|1126.3|1125.8|1126.7|1126.2|1126.8|1126.3|1126.3|1125.8|94
1599070800000|2020-09-02 18:20:00|1126.8|1126.3|1127.5|1127|1127.7|1127.2|1126.8|1126.3|299
1599071100000|2020-09-02 18:25:00|1127.4|1126.9|1127.6|1127.1|1128|1127.5|1127.3|1126.8|233
1599071400000|2020-09-02 18:30:00|1127.7|1127.2|1128.6|1128.1|1128.6|1128.1|1127.6|1127.1|389
1599071700000|2020-09-02 18:35:00|1128.5|1128|1128.1|1127.6|1128.8|1128.3|1128.1|1127.6|274
1599072000000|2020-09-02 18:40:00|1128|1127.5|1128.4|1127.9|1128.5|1128|1127.9|1127.4|161
1599072300000|2020-09-02 18:45:00|1128.3|1127.8|1129.2|1128.7|1129.5|1129|1128.2|1127.7|220
1599072600000|2020-09-02 18:50:00|1129.3|1128.8|1128.6|1128.1|1129.4|1128.9|1128.6|1128.1|101
1599072900000|2020-09-02 18:55:00|1128.8|1128.3|1129.2|1128.7|1129.4|1128.9|1128.8|1128.3|250
1599073200000|2020-09-02 19:00:00|1129.3|1128.8|1129.8|1129.3|1129.9|1129.4|1129.3|1128.8|459
1599073500000|2020-09-02 19:05:00|1129.7|1129.2|1129.8|1129.3|1129.8|1129.3|1129|1128.5|557
1599073800000|2020-09-02 19:10:00|1129.7|1129.2|1130.9|1130.4|1130.9|1130.4|1129.7|1129.2|298
1599074100000|2020-09-02 19:15:00|1131|1130.5|1131.9|1131.4|1132|1131.5|1130.7|1130.2|336
1599074400000|2020-09-02 19:20:00|1132|1131.5|1132.2|1131.7|1132.9|1132.4|1131.9|1131.4|558
1599074700000|2020-09-02 19:25:00|1132.3|1131.8|1132.1|1131.6|1132.6|1132.1|1131.8|1131.3|173
1599075000000|2020-09-02 19:30:00|1132.2|1131.7|1132|1131.5|1132.6|1132.1|1131.7|1131.2|332
1599075300000|2020-09-02 19:35:00|1131.8|1131.3|1131.8|1131.3|1132.2|1131.7|1131.1|1130.6|614
1599075600000|2020-09-02 19:40:00|1131.9|1131.4|1132|1131.5|1132.5|1132|1131.8|1131.3|457
1599075900000|2020-09-02 19:45:00|1131.9|1131.4|1132.7|1132.2|1132.7|1132.2|1131.9|1131.4|1447
1599076200000|2020-09-02 19:50:00|1132.4|1131.9|1132.4|1131.9|1132.8|1132.3|1131.5|1131|1504
1599076500000|2020-09-02 19:55:00|1132.5|1132|1131.5|1131|1132.8|1132.3|1131.2|1130.7|6935
1599076800000|2020-09-02 20:00:00|1131.6|1130.6|1131.9|1130.9|1131.9|1130.9|1131.3|1130.3|667
1599077100000|2020-09-02 20:05:00|1132|1131|1132.3|1131.3|1132.3|1131.3|1131.6|1130.6|144
1599077400000|2020-09-02 20:10:00|1132.2|1131.2|1132.1|1131.1|1132.5|1131.5|1132.1|1131.1|46
1599077700000|2020-09-02 20:15:00|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|3
1599078000000|2020-09-02 20:20:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|8
1599078300000|2020-09-02 20:25:00|1131.4|1130.4|1132|1131|1132|1131|1131.4|1130.4|31
1599078600000|2020-09-02 20:30:00|1131.9|1130.9|1132.1|1131.1|1132.1|1131.1|1131.9|1130.9|8
1599078900000|2020-09-02 20:35:00|1132.2|1131.2|1132.3|1131.3|1132.3|1131.3|1132.2|1131.2|2
1599079500000|2020-09-02 20:45:00|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|5
1599080100000|2020-09-02 20:55:00|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1131.2|1130.2|17
1599084000000|2020-09-02 22:00:00|1133.1|1131.1|1132.6|1130.6|1133.1|1131.1|1132.5|1130.5|0
1599084300000|2020-09-02 22:05:00|1132.5|1130.5|1132.3|1130.3|1132.5|1130.5|1132.2|1130.2|0
1599084600000|2020-09-02 22:10:00|1132.4|1130.4|1132.3|1130.3|1132.5|1130.5|1132.2|1130.2|0
1599084900000|2020-09-02 22:15:00|1132.4|1130.4|1132.4|1130.4|1132.5|1130.5|1132.3|1130.3|0
1599085200000|2020-09-02 22:20:00|1132.5|1130.5|1132.9|1130.9|1132.9|1130.9|1132.5|1130.5|0
1599085500000|2020-09-02 22:25:00|1133|1131|1133.2|1131.2|1133.3|1131.3|1133|1131|0
1599085800000|2020-09-02 22:30:00|1133.1|1131.1|1133|1131|1133.2|1131.2|1132.9|1130.9|0
1599086100000|2020-09-02 22:35:00|1132.9|1130.9|1133.1|1131.1|1133.1|1131.1|1132.9|1130.9|0
1599086400000|2020-09-02 22:40:00|1133|1131|1133.2|1131.2|1133.2|1131.2|1133|1131|0
1599087000000|2020-09-02 22:50:00|1133.3|1131.3|1133.9|1131.9|1133.9|1131.9|1133.3|1131.3|0
1599087300000|2020-09-02 22:55:00|1134.1|1132.1|1134|1132|1134.2|1132.2|1134|1132|0
1599087600000|2020-09-02 23:00:00|1134.1|1132.1|1134.1|1132.1|1134.1|1132.1|1133.8|1131.8|0
1599087900000|2020-09-02 23:05:00|1134|1132|1134.1|1132.1|1134.1|1132.1|1133.9|1131.9|0
1599088200000|2020-09-02 23:10:00|1134.3|1132.3|1134.5|1132.5|1134.8|1132.8|1134.3|1132.3|0
1599088500000|2020-09-02 23:15:00|1134.6|1132.6|1134.6|1132.6|1134.8|1132.8|1134.4|1132.4|0
1599088800000|2020-09-02 23:20:00|1134.7|1132.7|1135|1133|1135.1|1133.1|1134.7|1132.7|0
1599089100000|2020-09-02 23:25:00|1135.1|1133.1|1134.9|1132.9|1135.2|1133.2|1134.8|1132.8|0
1599089400000|2020-09-02 23:30:00|1134.8|1132.8|1135.3|1133.3|1135.4|1133.4|1134.8|1132.8|0
1599089700000|2020-09-02 23:35:00|1135.2|1133.2|1135.2|1133.2|1135.5|1133.5|1135.1|1133.1|0
1599090000000|2020-09-02 23:40:00|1135.3|1133.3|1135.5|1133.5|1135.7|1133.7|1135.2|1133.2|0
1599090300000|2020-09-02 23:45:00|1135.3|1133.3|1134.9|1132.9|1135.3|1133.3|1134.8|1132.8|0
1599090600000|2020-09-02 23:50:00|1135|1133|1134.6|1132.6|1135|1133|1134.6|1132.6|0
1599090900000|2020-09-02 23:55:00|1134.7|1132.7|1135|1133|1135.2|1133.2|1134.7|1132.7|0
1599091200000|2020-09-03 00:00:00|1134.9|1132.9|1134.3|1132.3|1134.9|1132.9|1133.6|1131.6|0
1599091500000|2020-09-03 00:05:00|1134.2|1132.2|1134.3|1132.3|1134.3|1132.3|1133.7|1131.7|0
1599091800000|2020-09-03 00:10:00|1134.2|1132.2|1134.5|1133.5|1134.5|1133.5|1132.9|1131.9|6
1599092400000|2020-09-03 00:20:00|1134.3|1133.3|1135.1|1134.1|1135.1|1134.1|1134.3|1133.3|4
1599092700000|2020-09-03 00:25:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|2
1599093000000|2020-09-03 00:30:00|1135.7|1134.7|1135.2|1134.2|1135.7|1134.7|1135.2|1134.2|19
1599093300000|2020-09-03 00:35:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1
1599093600000|2020-09-03 00:40:00|1135.6|1134.6|1135.9|1134.9|1136.1|1135.1|1135.6|1134.6|16
1599093900000|2020-09-03 00:45:00|1136|1135|1135.9|1134.9|1136.2|1135.2|1135.9|1134.9|8
1599094200000|2020-09-03 00:50:00|1136.1|1135.1|1136.4|1135.4|1136.5|1135.5|1136.1|1135.1|9
1599094500000|2020-09-03 00:55:00|1136.2|1135.2|1134.7|1133.7|1136.5|1135.5|1134.7|1133.7|18
1599094800000|2020-09-03 01:00:00|1133.5|1132.5|1134|1133|1134.1|1133.1|1133.5|1132.5|3
1599095100000|2020-09-03 01:05:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1599095400000|2020-09-03 01:10:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|4
1599095700000|2020-09-03 01:15:00|1132.5|1131.5|1130.9|1129.9|1132.5|1131.5|1129.6|1128.6|67
1599096000000|2020-09-03 01:20:00|1131.1|1130.1|1131.1|1130.1|1131.7|1130.7|1131.1|1130.1|81
1599096300000|2020-09-03 01:25:00|1132.2|1131.2|1132.7|1131.7|1132.7|1131.7|1132.2|1131.2|8
1599096600000|2020-09-03 01:30:00|1131|1130|1131.3|1130.3|1131.9|1130.9|1130.5|1129.5|6
1599096900000|2020-09-03 01:35:00|1131.9|1130.9|1134.5|1133.5|1134.5|1133.5|1131.9|1130.9|10
1599097200000|2020-09-03 01:40:00|1134.7|1133.7|1136.2|1135.2|1136.2|1135.2|1134.7|1133.7|5
1599097500000|2020-09-03 01:45:00|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1
1599097800000|2020-09-03 01:50:00|1138.4|1137.4|1138.7|1137.7|1139|1138|1138.4|1137.4|28
1599098100000|2020-09-03 01:55:00|1138.6|1137.6|1140.1|1139.1|1140.5|1139.5|1138.3|1137.3|10
1599098400000|2020-09-03 02:00:00|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1
1599098700000|2020-09-03 02:05:00|1139.8|1138.8|1140.3|1139.3|1140.3|1139.3|1139.8|1138.8|17
1599099000000|2020-09-03 02:10:00|1141|1140|1139.5|1138.5|1141|1140|1139.5|1138.5|12
1599099300000|2020-09-03 02:15:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|3
1599099600000|2020-09-03 02:20:00|1138.4|1137.4|1139.8|1138.8|1139.8|1138.8|1138.4|1137.4|19
1599099900000|2020-09-03 02:25:00|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1
1599100200000|2020-09-03 02:30:00|1139.9|1138.9|1139.4|1138.4|1139.9|1138.9|1139.4|1138.4|8
1599100500000|2020-09-03 02:35:00|1139.7|1138.7|1138.6|1137.6|1140|1139|1138.6|1137.6|17
1599100800000|2020-09-03 02:40:00|1138.7|1137.7|1139|1138|1139|1138|1138.7|1137.7|5
1599101100000|2020-09-03 02:45:00|1138.7|1137.7|1138|1137|1138.7|1137.7|1138|1137|17
1599101400000|2020-09-03 02:50:00|1137.1|1136.1|1136.3|1135.3|1137.1|1136.1|1136.3|1135.3|17
1599101700000|2020-09-03 02:55:00|1136.1|1135.1|1136.8|1135.8|1136.8|1135.8|1136.1|1135.1|11
1599102000000|2020-09-03 03:00:00|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|2
1599102300000|2020-09-03 03:05:00|1134.5|1133.5|1134.2|1133.2|1134.5|1133.5|1134.2|1133.2|2
1599102600000|2020-09-03 03:10:00|1133.6|1132.6|1131.9|1130.9|1133.6|1132.6|1131.6|1130.6|30
1599102900000|2020-09-03 03:15:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1
1599103200000|2020-09-03 03:20:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|14
1599103500000|2020-09-03 03:25:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|4
1599103800000|2020-09-03 03:30:00|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|3
1599104100000|2020-09-03 03:35:00|1133.4|1132.4|1133.5|1132.5|1133.5|1132.5|1133.4|1132.4|2
1599104400000|2020-09-03 03:40:00|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1
1599104700000|2020-09-03 03:45:00|1133|1132|1132.9|1131.9|1133|1132|1132.9|1131.9|11
1599105000000|2020-09-03 03:50:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1
1599105300000|2020-09-03 03:55:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|4
1599105600000|2020-09-03 04:00:00|1132.4|1131.4|1132.9|1131.9|1132.9|1131.9|1132.4|1131.4|6
1599105900000|2020-09-03 04:05:00|||||||||2
1599106200000|2020-09-03 04:10:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1
1599106500000|2020-09-03 04:15:00|1133.9|1132.9|1133|1132|1133.9|1132.9|1133|1132|4
1599106800000|2020-09-03 04:20:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1599107100000|2020-09-03 04:25:00|1133|1132|1133|1132|1133|1132|1133|1132|1
1599107400000|2020-09-03 04:30:00|1132.6|1131.6|1133.3|1132.3|1133.3|1132.3|1132.6|1131.6|2
1599107700000|2020-09-03 04:35:00|1133|1132|1133|1132|1133|1132|1133|1132|1
1599108000000|2020-09-03 04:40:00|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1
1599108300000|2020-09-03 04:45:00|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1
1599108600000|2020-09-03 04:50:00|1133.1|1132.1|1132.5|1131.5|1133.1|1132.1|1132.5|1131.5|2
1599108900000|2020-09-03 04:55:00|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|5
1599109200000|2020-09-03 05:00:00|1132.1|1131.1|1131.9|1130.9|1132.9|1131.9|1131.9|1130.9|10
1599109500000|2020-09-03 05:05:00|1131.7|1130.7|1132.4|1131.4|1132.4|1131.4|1131.7|1130.7|7
1599109800000|2020-09-03 05:10:00|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1
1599110100000|2020-09-03 05:15:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1599110400000|2020-09-03 05:20:00|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|14
1599110700000|2020-09-03 05:25:00|1132.1|1131.1|1131.8|1130.8|1132.4|1131.4|1131.8|1130.8|4
1599111300000|2020-09-03 05:35:00|1131.4|1130.4|1131.3|1130.3|1131.4|1130.4|1131.3|1130.3|9
1599111600000|2020-09-03 05:40:00|1130.4|1129.4|1130.2|1129.2|1130.6|1129.6|1130.1|1129.1|19
1599111900000|2020-09-03 05:45:00|1129.9|1128.9|1129.5|1128.5|1129.9|1128.9|1129.2|1128.2|16
1599112200000|2020-09-03 05:50:00|1129.9|1128.9|1130.2|1129.2|1130.9|1129.9|1129.3|1128.3|193
1599112500000|2020-09-03 05:55:00|1129.5|1128.5|1130.1|1129.1|1130.1|1129.1|1129.5|1128.5|67
1599112800000|2020-09-03 06:00:00|1130.2|1129.2|1128.3|1127.3|1130.5|1129.5|1128.3|1127.3|94
1599113100000|2020-09-03 06:05:00|1128.4|1127.4|1130.7|1129.7|1130.8|1129.8|1128.4|1127.4|80
1599113400000|2020-09-03 06:10:00|1131.2|1130.2|1130.5|1129.5|1131.2|1130.2|1129.7|1128.7|108
1599113700000|2020-09-03 06:15:00|1131|1130|1129.4|1128.4|1131.2|1130.2|1129.4|1128.4|48
1599114000000|2020-09-03 06:20:00|1130|1129|1131.3|1130.3|1131.8|1130.8|1130|1129|34
1599114300000|2020-09-03 06:25:00|1131|1130|1130.7|1129.7|1131.2|1130.2|1130.5|1129.5|14
1599114600000|2020-09-03 06:30:00|1130.4|1129.4|1129.8|1128.8|1130.4|1129.4|1129.6|1128.6|13
1599114900000|2020-09-03 06:35:00|1129.3|1128.3|1128.9|1127.9|1129.3|1128.3|1128.3|1127.3|24
1599115200000|2020-09-03 06:40:00|1128.5|1127.5|1127.2|1126.2|1128.5|1127.5|1126.8|1125.8|37
1599115500000|2020-09-03 06:45:00|1127|1126|1128.1|1127.1|1128.2|1127.2|1126.9|1125.9|68
1599115800000|2020-09-03 06:50:00|1128|1127|1128.4|1127.4|1128.7|1127.7|1127.7|1126.7|23
1599116100000|2020-09-03 06:55:00|1128.7|1127.7|1129.7|1128.7|1130.2|1129.2|1128.7|1127.7|92
1599116400000|2020-09-03 07:00:00|1129.5|1128.5|1129.5|1128.5|1130|1129|1129.2|1128.2|120
1599116700000|2020-09-03 07:05:00|1129.2|1128.2|1129|1128|1129.8|1128.8|1128.9|1127.9|109
1599117000000|2020-09-03 07:10:00|1129.2|1128.2|1129.4|1128.4|1130.2|1129.2|1129.2|1128.2|198
1599117300000|2020-09-03 07:15:00|1129.9|1128.9|1128.3|1127.3|1130|1129|1128.3|1127.3|111
1599117600000|2020-09-03 07:20:00|1128.2|1127.2|1130.2|1129.2|1130.5|1129.5|1128.2|1127.2|97
1599117900000|2020-09-03 07:25:00|1130.1|1129.1|1129.1|1128.1|1130.2|1129.2|1129.1|1128.1|77
1599118200000|2020-09-03 07:30:00|1129.3|1128.3|1130|1129|1130.6|1129.6|1129.3|1128.3|218
1599118500000|2020-09-03 07:35:00|1130.1|1129.1|1130.4|1129.4|1130.6|1129.6|1130|1129|38
1599118800000|2020-09-03 07:40:00|1130.6|1129.6|1129.8|1128.8|1130.6|1129.6|1129.6|1128.6|69
1599119100000|2020-09-03 07:45:00|1129.6|1128.6|1129.4|1128.4|1130|1129|1129.4|1128.4|175
1599119400000|2020-09-03 07:50:00|1129.5|1128.5|1129.5|1128.5|1129.8|1128.8|1129.3|1128.3|125
1599119700000|2020-09-03 07:55:00|1129.3|1128.3|1129.5|1128.5|1129.9|1128.9|1129.1|1128.1|149
1599120000000|2020-09-03 08:00:00|1129.4|1128.4|1129.5|1128.5|1129.8|1128.8|1129|1128|288
1599120300000|2020-09-03 08:05:00|1129.6|1128.6|1129.1|1128.1|1129.6|1128.6|1128.5|1127.5|194
1599120600000|2020-09-03 08:10:00|1128.9|1127.9|1129.7|1128.7|1129.8|1128.8|1128.8|1127.8|102
1599120900000|2020-09-03 08:15:00|1129.8|1128.8|1129.4|1128.4|1129.9|1128.9|1129.1|1128.1|115
1599121200000|2020-09-03 08:20:00|1129.2|1128.2|1129.2|1128.2|1129.3|1128.3|1128.9|1127.9|81
1599121500000|2020-09-03 08:25:00|1129.4|1128.4|1128.7|1127.7|1129.4|1128.4|1128.4|1127.4|66
1599121800000|2020-09-03 08:30:00|1128.9|1127.9|1128.5|1127.5|1128.9|1127.9|1128.5|1127.5|27
1599122100000|2020-09-03 08:35:00|1128.6|1127.6|1127.7|1126.7|1129|1128|1127.7|1126.7|178
1599122400000|2020-09-03 08:40:00|1127.8|1126.8|1128.6|1127.6|1128.8|1127.8|1127.8|1126.8|163
1599122700000|2020-09-03 08:45:00|1128.7|1127.7|1128.5|1127.5|1128.9|1127.9|1128.4|1127.4|63
1599123000000|2020-09-03 08:50:00|1128.7|1127.7|1129.8|1128.8|1129.9|1128.9|1128.6|1127.6|116
1599123300000|2020-09-03 08:55:00|1129.7|1128.7|1129.6|1128.6|1130|1129|1129.4|1128.4|87
1599123600000|2020-09-03 09:00:00|1129.7|1128.7|1129.1|1128.1|1129.7|1128.7|1128.8|1127.8|204
1599123900000|2020-09-03 09:05:00|1129|1128|1128.8|1127.8|1129.5|1128.5|1128.7|1127.7|102
1599124200000|2020-09-03 09:10:00|1128.9|1127.9|1128.8|1127.8|1129|1128|1128.7|1127.7|86
1599124500000|2020-09-03 09:15:00|1128.7|1127.7|1128.7|1127.7|1129.4|1128.4|1128.5|1127.5|130
1599124800000|2020-09-03 09:20:00|1128.6|1127.6|1128.3|1127.3|1128.6|1127.6|1127.9|1126.9|90
1599125100000|2020-09-03 09:25:00|1128.4|1127.4|1128.1|1127.1|1128.7|1127.7|1127.9|1126.9|183
1599125400000|2020-09-03 09:30:00|1127.9|1126.9|1128.6|1127.6|1128.6|1127.6|1127.6|1126.6|184
1599125700000|2020-09-03 09:35:00|1128.4|1127.4|1128.7|1127.7|1128.7|1127.7|1128.1|1127.1|191
1599126000000|2020-09-03 09:40:00|1128.5|1127.5|1127.7|1126.7|1128.7|1127.7|1127.7|1126.7|158
1599126300000|2020-09-03 09:45:00|1127.5|1126.5|1127.4|1126.4|1127.6|1126.6|1127.1|1126.1|162
1599126600000|2020-09-03 09:50:00|1127.3|1126.3|1127|1126|1127.6|1126.6|1127|1126|154
1599126900000|2020-09-03 09:55:00|1126.9|1125.9|1125.8|1124.8|1127|1126|1125.6|1124.6|158
1599127200000|2020-09-03 10:00:00|1125.7|1124.7|1125.8|1124.8|1126.1|1125.1|1125.4|1124.4|124
1599127500000|2020-09-03 10:05:00|1125.5|1124.5|1125|1124|1125.5|1124.5|1124.5|1123.5|312
1599127800000|2020-09-03 10:10:00|1125.1|1124.1|1126.1|1125.1|1126.3|1125.3|1125.1|1124.1|120
1599128100000|2020-09-03 10:15:00|1126|1125|1126|1125|1126.5|1125.5|1125.8|1124.8|168
1599128400000|2020-09-03 10:20:00|1125.9|1124.9|1127|1126|1127.1|1126.1|1125.9|1124.9|163
1599128700000|2020-09-03 10:25:00|1126.9|1125.9|1127|1126|1127.4|1126.4|1126.8|1125.8|105
1599129000000|2020-09-03 10:30:00|1126.9|1125.9|1126.7|1125.7|1127.2|1126.2|1126.7|1125.7|160
1599129300000|2020-09-03 10:35:00|1126.8|1125.8|1126.8|1125.8|1127.1|1126.1|1126.8|1125.8|59
1599129600000|2020-09-03 10:40:00|1126.9|1125.9|1126|1125|1126.9|1125.9|1126|1125|59
1599129900000|2020-09-03 10:45:00|1126.2|1125.2|1125.8|1124.8|1126.2|1125.2|1125.7|1124.7|52
1599130200000|2020-09-03 10:50:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.1|1124.1|67
1599130500000|2020-09-03 10:55:00|1125.5|1124.5|1125|1124|1125.6|1124.6|1125|1124|85
1599130800000|2020-09-03 11:00:00|1124.9|1123.9|1126.4|1125.4|1126.5|1125.5|1124.9|1123.9|109
1599131100000|2020-09-03 11:05:00|1126.5|1125.5|1126.2|1125.2|1126.6|1125.6|1126.2|1125.2|97
1599131400000|2020-09-03 11:10:00|1126.1|1125.1|1125.7|1124.7|1126.2|1125.2|1125.4|1124.4|89
1599131700000|2020-09-03 11:15:00|1125.6|1124.6|1124.9|1123.9|1125.8|1124.8|1124.9|1123.9|105
1599132000000|2020-09-03 11:20:00|1125.4|1124.4|1124.8|1123.8|1125.4|1124.4|1124.7|1123.7|72
1599132300000|2020-09-03 11:25:00|1124.7|1123.7|1124|1123|1124.8|1123.8|1123.9|1122.9|210
1599132600000|2020-09-03 11:30:00|1123.9|1122.9|1124.1|1123.1|1124.4|1123.4|1123.9|1122.9|101
1599132900000|2020-09-03 11:35:00|1124|1123|1124.2|1123.2|1124.3|1123.3|1124|1123|14
1599133200000|2020-09-03 11:40:00|1124.5|1123.5|1124.7|1123.7|1124.7|1123.7|1124.4|1123.4|14
1599133500000|2020-09-03 11:45:00|1124.5|1123.5|1125.4|1124.4|1125.4|1124.4|1124.3|1123.3|34
1599133800000|2020-09-03 11:50:00|1125.5|1124.5|1124.3|1123.3|1125.5|1124.5|1124.3|1123.3|33
1599134100000|2020-09-03 11:55:00|1124.4|1123.4|1124.7|1123.7|1124.8|1123.8|1124.4|1123.4|36
1599134400000|2020-09-03 12:00:00|1124.6|1123.6|1124.5|1123.5|1124.9|1123.9|1124|1123|263
1599134700000|2020-09-03 12:05:00|1124.3|1123.3|1123.7|1122.7|1124.8|1123.8|1123.7|1122.7|84
1599135000000|2020-09-03 12:10:00|1123.8|1122.8|1123.8|1122.8|1124.4|1123.4|1123.4|1122.4|282
1599135300000|2020-09-03 12:15:00|1123.7|1122.7|1124.1|1123.1|1124.1|1123.1|1123.3|1122.3|94
1599135600000|2020-09-03 12:20:00|1124|1123|1124.7|1123.7|1124.9|1123.9|1123.9|1122.9|105
1599135900000|2020-09-03 12:25:00|1124.8|1123.8|1125.5|1124.5|1125.6|1124.6|1124.5|1123.5|120
1599136200000|2020-09-03 12:30:00|1125.7|1124.7|1126.9|1125.9|1126.9|1125.9|1125.4|1124.4|272
1599136500000|2020-09-03 12:35:00|1127|1126|1127.4|1126.4|1127.4|1126.4|1126.6|1125.6|154
1599136800000|2020-09-03 12:40:00|1127.3|1126.3|1125.7|1124.7|1127.3|1126.3|1125.4|1124.4|418
1599137100000|2020-09-03 12:45:00|1125.8|1124.8|1125.8|1124.8|1126.1|1125.1|1125.7|1124.7|56
1599137400000|2020-09-03 12:50:00|1125.6|1124.6|1126.2|1125.2|1126.2|1125.2|1125|1124|94
1599137700000|2020-09-03 12:55:00|1126.3|1125.3|1126|1125|1126.5|1125.5|1125.8|1124.8|110
1599138000000|2020-09-03 13:00:00|1126.1|1125.1|1125|1124|1126.2|1125.2|1124.3|1123.3|447
1599138300000|2020-09-03 13:05:00|1124.9|1123.9|1124.8|1123.8|1125.3|1124.3|1124.6|1123.6|118
1599138600000|2020-09-03 13:10:00|1124.7|1123.7|1125|1124|1125.7|1124.7|1124.5|1123.5|50
1599138900000|2020-09-03 13:15:00|1125.1|1124.1|1124.8|1123.8|1125.4|1124.4|1124.7|1123.7|132
1599139200000|2020-09-03 13:20:00|1124.9|1123.9|1124.8|1123.8|1125|1124|1124.5|1123.5|350
1599139500000|2020-09-03 13:25:00|1124.7|1123.7|1125|1124|1125.4|1124.4|1124.7|1123.7|379
1599139800000|2020-09-03 13:30:00|1124.8|1124.3|1121.2|1120.7|1124.8|1124.3|1121.1|1120.6|5000
1599140100000|2020-09-03 13:35:00|1121.1|1120.6|1122.7|1122.2|1122.9|1122.4|1120.8|1120.3|2136
1599140400000|2020-09-03 13:40:00|1122.8|1122.3|1121.3|1120.8|1123|1122.5|1120.7|1120.2|1433
1599140700000|2020-09-03 13:45:00|1121.2|1120.7|1124|1123.5|1124.4|1123.9|1121.1|1120.6|1502
1599141000000|2020-09-03 13:50:00|1123.7|1123.2|1122.5|1122|1123.7|1123.2|1122|1121.5|1635
1599141300000|2020-09-03 13:55:00|1122.4|1121.9|1125|1124.5|1125.3|1124.8|1122.4|1121.9|1179
1599141600000|2020-09-03 14:00:00|1125.1|1124.6|1125.2|1124.7|1125.5|1125|1124|1123.5|2267
1599141900000|2020-09-03 14:05:00|1125.1|1124.6|1123.8|1123.3|1125.2|1124.7|1123.8|1123.3|2237
1599142200000|2020-09-03 14:10:00|1123.7|1123.2|1123.5|1123|1124.5|1124|1122.4|1121.9|2044
1599142500000|2020-09-03 14:15:00|1123.7|1123.2|1120.5|1120|1123.8|1123.3|1120.2|1119.7|1550
1599142800000|2020-09-03 14:20:00|1120.6|1120.1|1117.8|1117.3|1120.8|1120.3|1117.3|1116.8|2425
1599143100000|2020-09-03 14:25:00|1117.9|1117.4|1119|1118.5|1119.6|1119.1|1117.9|1117.4|1143
1599143400000|2020-09-03 14:30:00|1119.3|1118.8|1119.3|1118.8|1120.5|1120|1117.7|1117.2|1764
1599143700000|2020-09-03 14:35:00|1119.4|1118.9|1116.9|1116.4|1119.8|1119.3|1115.9|1115.4|2796
1599144000000|2020-09-03 14:40:00|1117.1|1116.6|1116.5|1116|1118.4|1117.9|1116.4|1115.9|862
1599144300000|2020-09-03 14:45:00|1116.6|1116.1|1113.1|1112.6|1116.9|1116.4|1112.9|1112.4|2785
1599144600000|2020-09-03 14:50:00|1113.2|1112.7|1115.3|1114.8|1115.6|1115.1|1113.1|1112.6|3774
1599144900000|2020-09-03 14:55:00|1115.4|1114.9|1115.5|1115|1115.8|1115.3|1112.9|1112.4|2448
1599145200000|2020-09-03 15:00:00|1115.6|1115.1|1112.6|1112.1|1115.7|1115.2|1112.5|1112|1980
1599145500000|2020-09-03 15:05:00|1112.7|1112.2|1110.3|1109.8|1113.2|1112.7|1109.4|1108.9|2520
1599145800000|2020-09-03 15:10:00|1110.4|1109.9|1110|1109.5|1111.7|1111.2|1109.8|1109.3|2037
1599146100000|2020-09-03 15:15:00|1109.9|1109.4|1104.1|1103.6|1110|1109.5|1103.8|1103.3|2665
1599146400000|2020-09-03 15:20:00|1104.2|1103.7|1106.1|1105.6|1107.2|1106.7|1102.9|1102.4|3180
1599146700000|2020-09-03 15:25:00|1106.2|1105.7|1108|1107.5|1109.3|1108.8|1105.5|1105|2339
1599147000000|2020-09-03 15:30:00|1108.1|1107.6|1108.3|1107.8|1109.7|1109.2|1106.9|1106.4|1948
1599147300000|2020-09-03 15:35:00|1108.4|1107.9|1110|1109.5|1110.4|1109.9|1106.2|1105.7|1908
1599147600000|2020-09-03 15:40:00|1110.1|1109.6|1110.7|1110.2|1112.4|1111.9|1109.9|1109.4|1825
1599147900000|2020-09-03 15:45:00|1110.9|1110.4|1111.5|1111|1112.6|1112.1|1110|1109.5|1335
1599148200000|2020-09-03 15:50:00|1111.7|1111.2|1112.5|1112|1112.7|1112.2|1111.1|1110.6|772
1599148500000|2020-09-03 15:55:00|1112.6|1112.1|1110.2|1109.7|1112.6|1112.1|1109.2|1108.7|604
1599148800000|2020-09-03 16:00:00|1110.1|1109.6|1109.7|1109.2|1110.8|1110.3|1108.3|1107.8|616
1599149100000|2020-09-03 16:05:00|1109.9|1109.4|1111.3|1110.8|1111.3|1110.8|1109|1108.5|898
1599149400000|2020-09-03 16:10:00|1111.4|1110.9|1111.7|1111.2|1112|1111.5|1111|1110.5|644
1599149700000|2020-09-03 16:15:00|1111.8|1111.3|1111.7|1111.2|1112.5|1112|1110.2|1109.7|822
1599150000000|2020-09-03 16:20:00|1111.5|1111|1109.8|1109.3|1111.5|1111|1109.8|1109.3|755
1599150300000|2020-09-03 16:25:00|1109.7|1109.2|1109.8|1109.3|1111|1110.5|1109.5|1109|697
1599150600000|2020-09-03 16:30:00|1109.6|1109.1|1108.3|1107.8|1110.7|1110.2|1108.1|1107.6|795
1599150900000|2020-09-03 16:35:00|1108.2|1107.7|1110.2|1109.7|1110.3|1109.8|1107.8|1107.3|997
1599151200000|2020-09-03 16:40:00|1110.3|1109.8|1109.4|1108.9|1110.5|1110|1109|1108.5|634
1599151500000|2020-09-03 16:45:00|1109.3|1108.8|1107.9|1107.4|1110.5|1110|1107.9|1107.4|1091
1599151800000|2020-09-03 16:50:00|1108|1107.5|1108.9|1108.4|1109.4|1108.9|1108|1107.5|876
1599152100000|2020-09-03 16:55:00|1108.8|1108.3|1108.5|1108|1110.2|1109.7|1108.2|1107.7|613
1599152400000|2020-09-03 17:00:00|1108.6|1108.1|1107.1|1106.6|1109.1|1108.6|1106.3|1105.8|622
1599152700000|2020-09-03 17:05:00|1107.2|1106.7|1108.1|1107.6|1108.5|1108|1106.3|1105.8|1103
1599153000000|2020-09-03 17:10:00|1108.2|1107.7|1109.9|1109.4|1109.9|1109.4|1107.7|1107.2|678
1599153300000|2020-09-03 17:15:00|1109.6|1109.1|1107.8|1107.3|1109.6|1109.1|1107.3|1106.8|752
1599153600000|2020-09-03 17:20:00|1108|1107.5|1108.6|1108.1|1109.3|1108.8|1107.3|1106.8|503
1599153900000|2020-09-03 17:25:00|1108.5|1108|1109.9|1109.4|1110.1|1109.6|1108|1107.5|389
1599154200000|2020-09-03 17:30:00|1109.7|1109.2|1107.1|1106.6|1109.9|1109.4|1106.9|1106.4|1257
1599154500000|2020-09-03 17:35:00|1107.2|1106.7|1106.8|1106.3|1108.1|1107.6|1106.5|1106|638
1599154800000|2020-09-03 17:40:00|1106.9|1106.4|1106.2|1105.7|1107.7|1107.2|1105.8|1105.3|636
1599155100000|2020-09-03 17:45:00|1106.3|1105.8|1106.5|1106|1107.7|1107.2|1106.1|1105.6|754
1599155400000|2020-09-03 17:50:00|1106.6|1106.1|1108.2|1107.7|1108.5|1108|1106.6|1106.1|666
1599155700000|2020-09-03 17:55:00|1108|1107.5|1107.7|1107.2|1108.3|1107.8|1107.2|1106.7|437
1599156000000|2020-09-03 18:00:00|1107.6|1107.1|1108.9|1108.4|1109.4|1108.9|1107.3|1106.8|440
1599156300000|2020-09-03 18:05:00|1108.8|1108.3|1108.9|1108.4|1109.8|1109.3|1108.1|1107.6|313
1599156600000|2020-09-03 18:10:00|1109|1108.5|1109.3|1108.8|1110.4|1109.9|1108.4|1107.9|672
1599156900000|2020-09-03 18:15:00|1109.4|1108.9|1108.5|1108|1109.4|1108.9|1108|1107.5|523
1599157200000|2020-09-03 18:20:00|1108.6|1108.1|1108.9|1108.4|1109.5|1109|1108.6|1108.1|449
1599157500000|2020-09-03 18:25:00|1109|1108.5|1110.8|1110.3|1110.9|1110.4|1108.4|1107.9|827
1599157800000|2020-09-03 18:30:00|1110.7|1110.2|1111.8|1111.3|1112.3|1111.8|1110.3|1109.8|622
1599158100000|2020-09-03 18:35:00|1111.7|1111.2|1111.6|1111.1|1112.6|1112.1|1111.3|1110.8|611
1599158400000|2020-09-03 18:40:00|1111.5|1111|1111.3|1110.8|1112.1|1111.6|1110.7|1110.2|774
1599158700000|2020-09-03 18:45:00|1111|1110.5|1110.6|1110.1|1112|1111.5|1110.3|1109.8|754
1599159000000|2020-09-03 18:50:00|1110.4|1109.9|1109.7|1109.2|1111.4|1110.9|1109.4|1108.9|753
1599159300000|2020-09-03 18:55:00|1109.6|1109.1|1107.7|1107.2|1109.7|1109.2|1107.7|1107.2|864
1599159600000|2020-09-03 19:00:00|1107.8|1107.3|1107.4|1106.9|1108.6|1108.1|1107.1|1106.6|1493
1599159900000|2020-09-03 19:05:00|1107.5|1107|1108|1107.5|1109|1108.5|1106.6|1106.1|1097
1599160200000|2020-09-03 19:10:00|1107.9|1107.4|1109.9|1109.4|1109.9|1109.4|1107.2|1106.7|1637
1599160500000|2020-09-03 19:15:00|1110|1109.5|1109.5|1109|1110.6|1110.1|1109.3|1108.8|1325
1599160800000|2020-09-03 19:20:00|1109.4|1108.9|1107.7|1107.2|1109.6|1109.1|1107.4|1106.9|646
1599161100000|2020-09-03 19:25:00|1107.6|1107.1|1107.9|1107.4|1109.2|1108.7|1107.1|1106.6|763
1599161400000|2020-09-03 19:30:00|1107.7|1107.2|1108|1107.5|1108.8|1108.3|1107.5|1107|1511
1599161700000|2020-09-03 19:35:00|1108.1|1107.6|1110.2|1109.7|1110.8|1110.3|1108.1|1107.6|1334
1599162000000|2020-09-03 19:40:00|1110.1|1109.6|1111.1|1110.6|1111.5|1111|1109.5|1109|1661
1599162300000|2020-09-03 19:45:00|1111.3|1110.8|1109.8|1109.3|1111.6|1111.1|1109.5|1109|1946
1599162600000|2020-09-03 19:50:00|1109.9|1109.4|1111.1|1110.6|1111.9|1111.4|1108.7|1108.2|3735
1599162900000|2020-09-03 19:55:00|1111|1110.5|1109|1108.5|1112.7|1112.2|1108.9|1108.4|17091
1599163200000|2020-09-03 20:00:00|1109.2|1108.2|1110.2|1109.2|1111.2|1110.2|1108.9|1107.9|1462
1599163500000|2020-09-03 20:05:00|1110.1|1109.1|1109.3|1108.3|1110.3|1109.3|1109.3|1108.3|375
1599163800000|2020-09-03 20:10:00|1109.4|1108.4|1108.7|1107.7|1109.8|1108.8|1108.4|1107.4|368
1599164100000|2020-09-03 20:15:00|||||||||4
1599164400000|2020-09-03 20:20:00|1109.2|1108.2|1108.7|1107.7|1109.2|1108.2|1108.6|1107.6|4
1599164700000|2020-09-03 20:25:00|1108.6|1107.6|1108.4|1107.4|1108.6|1107.6|1107.5|1106.5|46
1599165000000|2020-09-03 20:30:00|1108.5|1107.5|1109.1|1108.1|1109.1|1108.1|1107.6|1106.6|18
1599165600000|2020-09-03 20:40:00|1108.5|1107.5|1108.9|1107.9|1109|1108|1108.5|1107.5|23
1599166200000|2020-09-03 20:50:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|7
1599166500000|2020-09-03 20:55:00|1109|1108|1108.6|1107.6|1109.6|1108.6|1106.4|1105.4|29
1599166800000|2020-09-03 21:00:00|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|7
1599167700000|2020-09-03 21:15:00|1110.7|1109.7|1109.7|1108.7|1110.7|1109.7|1109.7|1108.7|45
1599170400000|2020-09-03 22:00:00|1110.1|1108.1|1109|1107|1110.7|1108.7|1108.2|1106.2|0
1599170700000|2020-09-03 22:05:00|1109.1|1107.1|1107.6|1105.6|1109.2|1107.2|1107.2|1105.2|0
1599171000000|2020-09-03 22:10:00|1107.7|1105.7|1108.1|1106.1|1108.8|1106.8|1107.4|1105.4|0
1599171300000|2020-09-03 22:15:00|1108.2|1106.2|1106.7|1104.7|1108.2|1106.2|1106.5|1104.5|0
1599171600000|2020-09-03 22:20:00|1106.8|1104.8|1107|1105|1107.7|1105.7|1106.5|1104.5|0
1599171900000|2020-09-03 22:25:00|1107.1|1105.1|1107.6|1105.6|1107.9|1105.9|1106.8|1104.8|0
1599172200000|2020-09-03 22:30:00|1107.7|1105.7|1108.2|1106.2|1108.7|1106.7|1107.7|1105.7|0
1599172500000|2020-09-03 22:35:00|1108.3|1106.3|1106.8|1104.8|1108.7|1106.7|1106.1|1104.1|0
1599172800000|2020-09-03 22:40:00|1106.6|1104.6|1106.5|1104.5|1107.7|1105.7|1106.2|1104.2|0
1599173100000|2020-09-03 22:45:00|1106.6|1104.6|1106.8|1104.8|1106.8|1104.8|1105.5|1103.5|0
1599173400000|2020-09-03 22:50:00|1106.9|1104.9|1104.5|1102.5|1106.9|1104.9|1104|1102|0
1599173700000|2020-09-03 22:55:00|1104.4|1102.4|1104.2|1102.2|1105.3|1103.3|1103.9|1101.9|0
1599174000000|2020-09-03 23:00:00|1104.3|1102.3|1104.4|1102.4|1105.1|1103.1|1103.9|1101.9|0
1599174300000|2020-09-03 23:05:00|1104.3|1102.3|1103.8|1101.8|1104.8|1102.8|1102.6|1100.6|0
1599174600000|2020-09-03 23:10:00|1103.7|1101.7|1102.8|1100.8|1104|1102|1102.7|1100.7|0
1599174900000|2020-09-03 23:15:00|1102.9|1100.9|1101.8|1099.8|1103|1101|1101.5|1099.5|0
1599175200000|2020-09-03 23:20:00|1101.7|1099.7|1102.2|1100.2|1102.3|1100.3|1101|1099|0
1599175500000|2020-09-03 23:25:00|1102.1|1100.1|1102.7|1100.7|1103.1|1101.1|1102.1|1100.1|0
1599175800000|2020-09-03 23:30:00|1102.8|1100.8|1103.3|1101.3|1104.1|1102.1|1102.8|1100.8|0
1599176100000|2020-09-03 23:35:00|1103.4|1101.4|1104.2|1102.2|1104.5|1102.5|1103.4|1101.4|0
1599176400000|2020-09-03 23:40:00|1104.1|1102.1|1103.1|1101.1|1104.2|1102.2|1103.1|1101.1|0
1599176700000|2020-09-03 23:45:00|1103|1101|1102.4|1100.4|1103.5|1101.5|1102.3|1100.3|0
1599177000000|2020-09-03 23:50:00|1102.3|1100.3|1102.6|1100.6|1103.4|1101.4|1102.3|1100.3|0
1599177300000|2020-09-03 23:55:00|1102.7|1100.7|1102.7|1100.7|1102.8|1100.8|1101.9|1099.9|0
1599177600000|2020-09-04 00:00:00|1102.8|1100.8|1104.1|1103.1|1105.2|1104.2|1102.6|1100.8|31
1599178200000|2020-09-04 00:10:00|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|2
1599178500000|2020-09-04 00:15:00|1106|1105|1107.6|1106.6|1107.6|1106.6|1106|1105|13
1599179100000|2020-09-04 00:25:00|1106.2|1105.2|1107.3|1106.3|1107.3|1106.3|1106.2|1105.2|2
1599179400000|2020-09-04 00:30:00|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1599179700000|2020-09-04 00:35:00|1107.3|1106.3|1106.6|1105.6|1107.3|1106.3|1106.5|1105.5|5
1599180000000|2020-09-04 00:40:00|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1599180300000|2020-09-04 00:45:00|1106.6|1105.6|1106.5|1105.5|1106.6|1105.6|1105.8|1104.8|7
1599180600000|2020-09-04 00:50:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|3
1599180900000|2020-09-04 00:55:00|1107.5|1106.5|1109.7|1108.7|1109.7|1108.7|1107.1|1106.1|34
1599181200000|2020-09-04 01:00:00|1108.9|1107.9|1107.8|1106.8|1109.1|1108.1|1107.8|1106.8|5
1599181500000|2020-09-04 01:05:00|1110.4|1109.4|1108.9|1107.9|1110.4|1109.4|1108.9|1107.9|3
1599182100000|2020-09-04 01:15:00|1110.7|1109.7|1109.7|1108.7|1112.1|1111.1|1109.7|1108.7|20
1599182400000|2020-09-04 01:20:00|1108.4|1107.4|1107.7|1106.7|1108.6|1107.6|1107.5|1106.5|36
1599182700000|2020-09-04 01:25:00|1108.1|1107.1|1105.9|1104.9|1108.1|1107.1|1105.9|1104.9|34
1599183000000|2020-09-04 01:30:00|1107.1|1106.1|1106.2|1105.2|1107.1|1106.1|1105.5|1104.5|77
1599183300000|2020-09-04 01:35:00|1106|1105|1105.5|1104.5|1106|1105|1105.5|1104.5|104
1599183600000|2020-09-04 01:40:00|1105.8|1104.8|1105.5|1104.5|1105.8|1104.8|1105.5|1104.5|34
1599183900000|2020-09-04 01:45:00|1106.5|1105.5|1107.1|1106.1|1107.5|1106.5|1106.5|1105.5|14
1599184200000|2020-09-04 01:50:00|1106.9|1105.9|1106.6|1105.6|1108.3|1107.3|1106.6|1105.6|5
1599184500000|2020-09-04 01:55:00|1106.1|1105.1|1106.5|1105.5|1106.5|1105.5|1105.8|1104.8|6
1599184800000|2020-09-04 02:00:00|1107|1106|1106.1|1105.1|1107.3|1106.3|1106.1|1105.1|3
1599185100000|2020-09-04 02:05:00|1106.4|1105.4|1106.2|1105.2|1106.6|1105.6|1106.1|1105.1|7
1599185400000|2020-09-04 02:10:00|1105.5|1104.5|1106.5|1105.5|1106.5|1105.5|1104.7|1103.7|22
1599185700000|2020-09-04 02:15:00|1107.4|1106.4|1110|1109|1110|1109|1107.4|1106.4|84
1599186000000|2020-09-04 02:20:00|1109.3|1108.3|1108.6|1107.6|1109.3|1108.3|1108.4|1107.4|7
1599186300000|2020-09-04 02:25:00|1108.9|1107.9|1109.1|1108.1|1109.1|1108.1|1108.9|1107.9|3
1599186600000|2020-09-04 02:30:00|1109.5|1108.5|1109.4|1108.4|1109.7|1108.7|1109.1|1108.1|8
1599186900000|2020-09-04 02:35:00|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1
1599187200000|2020-09-04 02:40:00|1109.1|1108.1|1109.9|1108.9|1109.9|1108.9|1108.6|1107.6|5
1599187500000|2020-09-04 02:45:00|1109.3|1108.3|1108.2|1107.2|1109.5|1108.5|1108.2|1107.2|8
1599187800000|2020-09-04 02:50:00|1108|1107|1107.8|1106.8|1108.4|1107.4|1107.5|1106.5|8
1599188100000|2020-09-04 02:55:00|1106.5|1105.5|1106.8|1105.8|1106.8|1105.8|1106.5|1105.5|4
1599188400000|2020-09-04 03:00:00|1106.7|1105.7|1105.3|1104.3|1106.7|1105.7|1105.3|1104.3|13
1599188700000|2020-09-04 03:05:00|1105.5|1104.5|1106|1105|1106|1105|1105.4|1104.4|5
1599189000000|2020-09-04 03:10:00|1105.3|1104.3|1105.1|1104.1|1105.3|1104.3|1104.5|1103.5|7
1599189300000|2020-09-04 03:15:00|1105.3|1104.3|1104.8|1103.8|1105.3|1104.3|1104.8|1103.8|4
1599189600000|2020-09-04 03:20:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1599189900000|2020-09-04 03:25:00|1108|1107|1107.2|1106.2|1108|1107|1106.6|1105.6|3
1599190200000|2020-09-04 03:30:00|1106.3|1105.3|1107|1106|1107|1106|1106.3|1105.3|3
1599190500000|2020-09-04 03:35:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|2
1599190800000|2020-09-04 03:40:00|1106.7|1105.7|1106.9|1105.9|1106.9|1105.9|1106.2|1105.2|4
1599191100000|2020-09-04 03:45:00|1105.9|1104.9|1107|1106|1107|1106|1105.9|1104.9|2
1599191400000|2020-09-04 03:50:00|1106.6|1105.6|1106|1105|1106.6|1105.6|1106|1105|3
1599191700000|2020-09-04 03:55:00|1105.4|1104.4|1106.5|1105.5|1106.5|1105.5|1105.4|1104.4|2
1599192000000|2020-09-04 04:00:00|1105.6|1104.6|1105.1|1104.1|1105.8|1104.8|1104.5|1103.5|42
1599192300000|2020-09-04 04:05:00|1104.9|1103.9|1105.4|1104.4|1105.4|1104.4|1104.9|1103.9|24
1599192600000|2020-09-04 04:10:00|1105.9|1104.9|1104.8|1103.8|1105.9|1104.9|1104.8|1103.8|23
1599192900000|2020-09-04 04:15:00|1104.6|1103.6|1105.5|1104.5|1105.5|1104.5|1104.6|1103.6|75
1599193200000|2020-09-04 04:20:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|4
1599193500000|2020-09-04 04:25:00|1106.1|1105.1|1106.1|1105.1|1106.4|1105.4|1106.1|1105.1|8
1599193800000|2020-09-04 04:30:00|1106.2|1105.2|1107.3|1106.3|1107.3|1106.3|1106.2|1105.2|7
1599194100000|2020-09-04 04:35:00|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1
1599194400000|2020-09-04 04:40:00|1107.2|1106.2|1107.7|1106.7|1107.7|1106.7|1107.2|1106.2|5
1599194700000|2020-09-04 04:45:00|1107.3|1106.3|1107.6|1106.6|1107.6|1106.6|1107.3|1106.3|5
1599195000000|2020-09-04 04:50:00|1107.9|1106.9|1108.1|1107.1|1108.1|1107.1|1107.9|1106.9|4
1599195300000|2020-09-04 04:55:00|||||||||2
1599195600000|2020-09-04 05:00:00|1108.2|1107.2|1107.5|1106.5|1108.2|1107.2|1107.5|1106.5|7
1599195900000|2020-09-04 05:05:00|1107.8|1106.8|1108.5|1107.5|1108.5|1107.5|1107.8|1106.8|6
1599196200000|2020-09-04 05:10:00|1108.7|1107.7|1108.9|1107.9|1108.9|1107.9|1108.5|1107.5|7
1599196500000|2020-09-04 05:15:00|1109.2|1108.2|1109|1108|1109.2|1108.2|1109|1108|4
1599196800000|2020-09-04 05:20:00|1108.1|1107.1|1108.4|1107.4|1108.6|1107.6|1108|1107|12
1599197100000|2020-09-04 05:25:00|1108.6|1107.6|1108.9|1107.9|1108.9|1107.9|1108|1107|13
1599197400000|2020-09-04 05:30:00|1108.8|1107.8|1108.4|1107.4|1109|1108|1108.4|1107.4|8
1599197700000|2020-09-04 05:35:00|1108.6|1107.6|1109.1|1108.1|1109.1|1108.1|1108.2|1107.2|32
1599198000000|2020-09-04 05:40:00|1109.8|1108.8|1110.3|1109.3|1110.3|1109.3|1109.8|1108.8|3
1599198300000|2020-09-04 05:45:00|1110.8|1109.8|1111|1110|1111.2|1110.2|1110.5|1109.5|128
1599198600000|2020-09-04 05:50:00|1111.2|1110.2|1110.6|1109.6|1111.3|1110.3|1110.3|1109.3|58
1599198900000|2020-09-04 05:55:00|1110.8|1109.8|1110.6|1109.6|1111.1|1110.1|1110.4|1109.4|26
1599199200000|2020-09-04 06:00:00|1110.8|1109.8|1110.4|1109.4|1110.8|1109.8|1109.3|1108.3|91
1599199500000|2020-09-04 06:05:00|1110.6|1109.6|1110.3|1109.3|1111.2|1110.2|1109.2|1108.2|108
1599199800000|2020-09-04 06:10:00|1110.2|1109.2|1110.9|1109.9|1110.9|1109.9|1109.7|1108.7|107
1599200100000|2020-09-04 06:15:00|1111|1110|1110.4|1109.4|1111.2|1110.2|1110.3|1109.3|91
1599200400000|2020-09-04 06:20:00|1110.7|1109.7|1110|1109|1110.7|1109.7|1109.6|1108.6|96
1599200700000|2020-09-04 06:25:00|1110.1|1109.1|1109.9|1108.9|1110.4|1109.4|1109.8|1108.8|102
1599201000000|2020-09-04 06:30:00|1109.7|1108.7|1109.5|1108.5|1109.8|1108.8|1108.8|1107.8|166
1599201300000|2020-09-04 06:35:00|1109.3|1108.3|1110.4|1109.4|1110.4|1109.4|1109.3|1108.3|65
1599201600000|2020-09-04 06:40:00|1110.2|1109.2|1110.9|1109.9|1110.9|1109.9|1110.2|1109.2|74
1599201900000|2020-09-04 06:45:00|1111|1110|1110.9|1109.9|1111.5|1110.5|1110.6|1109.6|220
1599202200000|2020-09-04 06:50:00|1110.8|1109.8|1111|1110|1111.5|1110.5|1110.6|1109.6|82
1599202500000|2020-09-04 06:55:00|1111.1|1110.1|1109.3|1108.3|1111.1|1110.1|1109.3|1108.3|169
1599202800000|2020-09-04 07:00:00|1109.5|1108.5|1108.2|1107.2|1109.9|1108.9|1107.6|1106.6|297
1599203100000|2020-09-04 07:05:00|1108.1|1107.1|1109.7|1108.7|1109.8|1108.8|1108|1107|186
1599203400000|2020-09-04 07:10:00|1109.8|1108.8|1110.9|1109.9|1111.4|1110.4|1109.8|1108.8|159
1599203700000|2020-09-04 07:15:00|1111|1110|1112.3|1111.3|1112.3|1111.3|1111|1110|120
1599204000000|2020-09-04 07:20:00|1112.5|1111.5|1114.2|1113.2|1114.2|1113.2|1112.5|1111.5|370
1599204300000|2020-09-04 07:25:00|1114.3|1113.3|1115.5|1114.5|1115.8|1114.8|1114.2|1113.2|330
1599204600000|2020-09-04 07:30:00|1115.1|1114.1|1117.1|1116.1|1117.1|1116.1|1114.8|1113.8|553
1599204900000|2020-09-04 07:35:00|1116.9|1115.9|1116.6|1115.6|1117|1116|1116.2|1115.2|308
1599205200000|2020-09-04 07:40:00|1116.5|1115.5|1116.1|1115.1|1116.8|1115.8|1116|1115|377
1599205500000|2020-09-04 07:45:00|1116.2|1115.2|1117.1|1116.1|1117.6|1116.6|1115.9|1114.9|231
1599205800000|2020-09-04 07:50:00|1117.2|1116.2|1118.1|1117.1|1118.3|1117.3|1116.9|1115.9|332
1599206100000|2020-09-04 07:55:00|1118.2|1117.2|1118|1117|1118.6|1117.6|1117.6|1116.6|459
1599206400000|2020-09-04 08:00:00|1117.8|1116.8|1116.1|1115.1|1117.9|1116.9|1115.6|1114.6|449
1599206700000|2020-09-04 08:05:00|1116|1115|1115.8|1114.8|1116.1|1115.1|1115.3|1114.3|236
1599207000000|2020-09-04 08:10:00|1115.9|1114.9|1116.8|1115.8|1116.9|1115.9|1115.3|1114.3|165
1599207300000|2020-09-04 08:15:00|1116.7|1115.7|1116.2|1115.2|1117.6|1116.6|1116.1|1115.1|108
1599207600000|2020-09-04 08:20:00|1116.3|1115.3|1115.9|1114.9|1116.6|1115.6|1115.6|1114.6|107
1599207900000|2020-09-04 08:25:00|1115.8|1114.8|1115.5|1114.5|1116.3|1115.3|1115.4|1114.4|279
1599208200000|2020-09-04 08:30:00|1115.4|1114.4|1117|1116|1117|1116|1115.3|1114.3|338
1599208500000|2020-09-04 08:35:00|1116.9|1115.9|1116.9|1115.9|1117.4|1116.4|1116.8|1115.8|103
1599208800000|2020-09-04 08:40:00|1116.8|1115.8|1116.6|1115.6|1117.1|1116.1|1116.6|1115.6|24
1599209100000|2020-09-04 08:45:00|1116.5|1115.5|1116.5|1115.5|1117|1116|1116.2|1115.2|26
1599209400000|2020-09-04 08:50:00|1116.9|1115.9|1116.6|1115.6|1117.5|1116.5|1116.6|1115.6|48
1599209700000|2020-09-04 08:55:00|1116.9|1115.9|1116.7|1115.7|1117|1116|1116.2|1115.2|114
1599210000000|2020-09-04 09:00:00|1116.5|1115.5|1116.1|1115.1|1116.9|1115.9|1116.1|1115.1|77
1599210300000|2020-09-04 09:05:00|1116.2|1115.2|1115.9|1114.9|1116.7|1115.7|1115.9|1114.9|111
1599210600000|2020-09-04 09:10:00|1116|1115|1115|1114|1116|1115|1115|1114|68
1599210900000|2020-09-04 09:15:00|1115.1|1114.1|1113.9|1112.9|1115.1|1114.1|1113.9|1112.9|51
1599211200000|2020-09-04 09:20:00|1114|1113|1114.1|1113.1|1114.9|1113.9|1113.9|1112.9|258
1599211500000|2020-09-04 09:25:00|1114.2|1113.2|1114.2|1113.2|1114.8|1113.8|1114.1|1113.1|156
1599211800000|2020-09-04 09:30:00|1114.3|1113.3|1113.9|1112.9|1114.3|1113.3|1113.4|1112.4|59
1599212100000|2020-09-04 09:35:00|1113.8|1112.8|1114.5|1113.5|1114.5|1113.5|1113.8|1112.8|39
1599212400000|2020-09-04 09:40:00|1114.8|1113.8|1115.1|1114.1|1115.1|1114.1|1114.7|1113.7|42
1599212700000|2020-09-04 09:45:00|1115.3|1114.3|1116.1|1115.1|1116.1|1115.1|1115.1|1114.1|89
1599213000000|2020-09-04 09:50:00|1116|1115|1116.9|1115.9|1116.9|1115.9|1115.9|1114.9|256
1599213300000|2020-09-04 09:55:00|1116.8|1115.8|1116.9|1115.9|1117.1|1116.1|1116.4|1115.4|118
1599213600000|2020-09-04 10:00:00|1117|1116|1117.2|1116.2|1117.8|1116.8|1117|1116|143
1599213900000|2020-09-04 10:05:00|1117.4|1116.4|1117.3|1116.3|1117.5|1116.5|1117|1116|257
1599214200000|2020-09-04 10:10:00|1117.1|1116.1|1116.9|1115.9|1117.7|1116.7|1116.8|1115.8|168
1599214500000|2020-09-04 10:15:00|1116.8|1115.8|1115.5|1114.5|1116.8|1115.8|1115.1|1114.1|121
1599214800000|2020-09-04 10:20:00|1115.7|1114.7|1115.1|1114.1|1115.9|1114.9|1114.9|1113.9|74
1599215100000|2020-09-04 10:25:00|1115.2|1114.2|1115.1|1114.1|1115.5|1114.5|1115.1|1114.1|73
1599215400000|2020-09-04 10:30:00|1115.2|1114.2|1115.4|1114.4|1115.5|1114.5|1115|1114|34
1599215700000|2020-09-04 10:35:00|1115.5|1114.5|1115.6|1114.6|1115.7|1114.7|1115.3|1114.3|29
1599216000000|2020-09-04 10:40:00|1115.7|1114.7|1115.2|1114.2|1115.7|1114.7|1115.2|1114.2|73
1599216300000|2020-09-04 10:45:00|1115.3|1114.3|1115.1|1114.1|1115.3|1114.3|1114.8|1113.8|28
1599216600000|2020-09-04 10:50:00|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.2|1114.2|24
1599216900000|2020-09-04 10:55:00|1115.4|1114.4|1115.2|1114.2|1115.6|1114.6|1115.2|1114.2|65
1599217200000|2020-09-04 11:00:00|1115.1|1114.1|1113.6|1112.6|1115.1|1114.1|1113.1|1112.1|284
1599217500000|2020-09-04 11:05:00|1113.5|1112.5|1112.9|1111.9|1113.7|1112.7|1112.8|1111.8|247
1599217800000|2020-09-04 11:10:00|1113|1112|1112.1|1111.1|1113|1112|1111.2|1110.2|271
1599218100000|2020-09-04 11:15:00|1111.8|1110.8|1111|1110|1112.1|1111.1|1110.7|1109.7|85
1599218400000|2020-09-04 11:20:00|1111.1|1110.1|1111.6|1110.6|1111.7|1110.7|1110.8|1109.8|124
1599218700000|2020-09-04 11:25:00|1111.5|1110.5|1111.4|1110.4|1112|1111|1110.9|1109.9|82
1599219000000|2020-09-04 11:30:00|1111.3|1110.3|1110|1109|1111.5|1110.5|1109.9|1108.9|132
1599219300000|2020-09-04 11:35:00|1109.9|1108.9|1110|1109|1110.4|1109.4|1109.5|1108.5|98
1599219600000|2020-09-04 11:40:00|1109.9|1108.9|1110|1109|1110|1109|1109.2|1108.2|122
1599219900000|2020-09-04 11:45:00|1109.9|1108.9|1110.1|1109.1|1110.3|1109.3|1109.1|1108.1|121
1599220200000|2020-09-04 11:50:00|1109.9|1108.9|1109.3|1108.3|1109.9|1108.9|1108.3|1107.3|186
1599220500000|2020-09-04 11:55:00|1109.2|1108.2|1108.8|1107.8|1109.4|1108.4|1108.3|1107.3|190
1599220800000|2020-09-04 12:00:00|1109|1108|1110.6|1109.6|1110.8|1109.8|1109|1108|337
1599221100000|2020-09-04 12:05:00|1110.5|1109.5|1110.5|1109.5|1111.3|1110.3|1110.4|1109.4|234
1599221400000|2020-09-04 12:10:00|1110.6|1109.6|1109.8|1108.8|1110.9|1109.9|1109.4|1108.4|167
1599221700000|2020-09-04 12:15:00|1110|1109|1109.5|1108.5|1110.4|1109.4|1109.1|1108.1|353
1599222000000|2020-09-04 12:20:00|1109.4|1108.4|1111.3|1110.3|1111.3|1110.3|1109.4|1108.4|274
1599222300000|2020-09-04 12:25:00|1111.2|1110.2|1111.8|1110.8|1111.8|1110.8|1110.9|1109.9|573
1599222600000|2020-09-04 12:30:00|1111.9|1110.9|1112.4|1111.4|1113.8|1112.8|1109.4|1108.4|1914
1599222900000|2020-09-04 12:35:00|1112.3|1111.3|1111.6|1110.6|1112.8|1111.8|1110.9|1109.9|528
1599223200000|2020-09-04 12:40:00|1111.4|1110.4|1114.1|1113.1|1114.1|1113.1|1111.4|1110.4|340
1599223500000|2020-09-04 12:45:00|1114.2|1113.2|1115|1114|1115.4|1114.4|1113.9|1112.9|187
1599223800000|2020-09-04 12:50:00|1114.9|1113.9|1114.5|1113.5|1115.1|1114.1|1114.3|1113.3|322
1599224100000|2020-09-04 12:55:00|1114.3|1113.3|1112.9|1111.9|1114.4|1113.4|1112.9|1111.9|168
1599224400000|2020-09-04 13:00:00|1112.8|1111.8|1113.3|1112.3|1113.8|1112.8|1111.9|1110.9|436
1599224700000|2020-09-04 13:05:00|1113.2|1112.2|1112.8|1111.8|1113.5|1112.5|1112.3|1111.3|155
1599225000000|2020-09-04 13:10:00|1112.7|1111.7|1113.9|1112.9|1114|1113|1112.3|1111.3|496
1599225300000|2020-09-04 13:15:00|1114|1113|1114.3|1113.3|1114.6|1113.6|1113.7|1112.7|609
1599225600000|2020-09-04 13:20:00|1114.4|1113.4|1114.3|1113.3|1114.6|1113.6|1114.1|1113.1|256
1599225900000|2020-09-04 13:25:00|1114.2|1113.2|1112.4|1111.4|1114.3|1113.3|1112.3|1111.3|692
1599226200000|2020-09-04 13:30:00|1112.2|1111.7|1117.7|1117.2|1118.3|1117.8|1111.4|1110.9|3843
1599226500000|2020-09-04 13:35:00|1117.6|1117.1|1114|1113.5|1118.2|1117.7|1114|1113.5|2420
1599226800000|2020-09-04 13:40:00|1114.1|1113.6|1112.2|1111.7|1115.9|1115.4|1111|1110.5|3166
1599227100000|2020-09-04 13:45:00|1112.3|1111.8|1109.2|1108.7|1112.8|1112.3|1108.1|1107.6|2583
1599227400000|2020-09-04 13:50:00|1109.3|1108.8|1108|1107.5|1111|1110.5|1107.5|1107|1492
1599227700000|2020-09-04 13:55:00|1108.1|1107.6|1108.9|1108.4|1109.2|1108.7|1107.1|1106.6|1831
1599228000000|2020-09-04 14:00:00|1108.7|1108.2|1110.1|1109.6|1111.2|1110.7|1107.9|1107.4|1554
1599228300000|2020-09-04 14:05:00|1110.2|1109.7|1109.6|1109.1|1110.3|1109.8|1108.7|1108.2|1802
1599228600000|2020-09-04 14:10:00|1109.4|1108.9|1105.4|1104.9|1110.2|1109.7|1105.2|1104.7|1728
1599228900000|2020-09-04 14:15:00|1105.3|1104.8|1102.8|1102.3|1106.6|1106.1|1102.6|1102.1|2389
1599229200000|2020-09-04 14:20:00|1102.7|1102.2|1103.4|1102.9|1106.6|1106.1|1102.5|1102|2941
1599229500000|2020-09-04 14:25:00|1103.5|1103|1102|1101.5|1104.9|1104.4|1101.7|1101.2|2906
1599229800000|2020-09-04 14:30:00|1102.1|1101.6|1100|1099.5|1104|1103.5|1099.8|1099.3|4665
1599230100000|2020-09-04 14:35:00|1099.9|1099.4|1098.2|1097.7|1100.5|1100|1096.1|1095.6|6419
1599230400000|2020-09-04 14:40:00|1098.3|1097.8|1092.2|1091.7|1098.3|1097.8|1091.8|1091.3|4047
1599230700000|2020-09-04 14:45:00|1092|1091.5|1096.8|1096.3|1097.2|1096.7|1092|1091.5|2938
1599231000000|2020-09-04 14:50:00|1096.7|1096.2|1097.4|1096.9|1097.4|1096.9|1094.7|1094.2|2568
1599231300000|2020-09-04 14:55:00|1097.3|1096.8|1098.7|1098.2|1099.6|1099.1|1096.7|1096.2|2530
1599231600000|2020-09-04 15:00:00|1098.5|1098|1098.1|1097.6|1099.3|1098.8|1096.1|1095.6|1358
1599231900000|2020-09-04 15:05:00|1098|1097.5|1096.2|1095.7|1098.4|1097.9|1095.8|1095.3|1098
1599232200000|2020-09-04 15:10:00|1096.3|1095.8|1097.7|1097.2|1097.9|1097.4|1095.6|1095.1|1270
1599232500000|2020-09-04 15:15:00|1097.6|1097.1|1097.9|1097.4|1098.5|1098|1096.3|1095.8|1422
1599232800000|2020-09-04 15:20:00|1097.7|1097.2|1095.8|1095.3|1098.2|1097.7|1095.7|1095.2|1261
1599233100000|2020-09-04 15:25:00|1095.9|1095.4|1095.8|1095.3|1095.9|1095.4|1094.3|1093.8|2286
1599233400000|2020-09-04 15:30:00|1095.7|1095.2|1099.4|1098.9|1099.4|1098.9|1095.6|1095.1|1458
1599233700000|2020-09-04 15:35:00|1099.5|1099|1101.2|1100.7|1101.4|1100.9|1098.5|1098|1202
1599234000000|2020-09-04 15:40:00|1101.3|1100.8|1099.4|1098.9|1101.9|1101.4|1099.3|1098.8|1090
1599234300000|2020-09-04 15:45:00|1099.3|1098.8|1101.1|1100.6|1101.3|1100.8|1099.3|1098.8|1390
1599234600000|2020-09-04 15:50:00|1101.2|1100.7|1103.3|1102.8|1103.5|1103|1100.5|1100|1190
1599234900000|2020-09-04 15:55:00|1103.2|1102.7|1103.2|1102.7|1104.1|1103.6|1101.8|1101.3|1316
1599235200000|2020-09-04 16:00:00|1103.3|1102.8|1104.5|1104|1105.7|1105.2|1103.1|1102.6|1780
1599235500000|2020-09-04 16:05:00|1104.6|1104.1|1102.8|1102.3|1105.1|1104.6|1102.7|1102.2|828
1599235800000|2020-09-04 16:10:00|1102.9|1102.4|1102.9|1102.4|1104.2|1103.7|1101.9|1101.4|775
1599236100000|2020-09-04 16:15:00|1103.1|1102.6|1102.4|1101.9|1103.8|1103.3|1101.7|1101.2|605
1599236400000|2020-09-04 16:20:00|1102.3|1101.8|1104.1|1103.6|1104.1|1103.6|1102.1|1101.6|561
1599236700000|2020-09-04 16:25:00|1103.9|1103.4|1106.5|1106|1106.7|1106.2|1103.8|1103.3|492
1599237000000|2020-09-04 16:30:00|1106.3|1105.8|1107.5|1107|1107.5|1107|1105.6|1105.1|641
1599237300000|2020-09-04 16:35:00|1107.4|1106.9|1106.6|1106.1|1107.9|1107.4|1106.5|1106|879
1599237600000|2020-09-04 16:40:00|1106.9|1106.4|1106.8|1106.3|1107.4|1106.9|1106.1|1105.6|539
1599237900000|2020-09-04 16:45:00|1106.9|1106.4|1105.6|1105.1|1107.2|1106.7|1105.6|1105.1|1151
1599238200000|2020-09-04 16:50:00|1105.5|1105|1105.3|1104.8|1106.1|1105.6|1105.1|1104.6|1375
1599238500000|2020-09-04 16:55:00|1105.2|1104.7|1107|1106.5|1107|1106.5|1104.9|1104.4|354
1599238800000|2020-09-04 17:00:00|1106.8|1106.3|1104.5|1104|1106.8|1106.3|1104.5|1104|780
1599239100000|2020-09-04 17:05:00|1104.6|1104.1|1104.9|1104.4|1105.2|1104.7|1104|1103.5|647
1599239400000|2020-09-04 17:10:00|1104.8|1104.3|1104.8|1104.3|1105.4|1104.9|1104|1103.5|521
1599239700000|2020-09-04 17:15:00|1104.7|1104.2|1102.5|1102|1104.8|1104.3|1102.5|1102|538
1599240000000|2020-09-04 17:20:00|1102.6|1102.1|1104.4|1103.9|1104.6|1104.1|1102.6|1102.1|445
1599240300000|2020-09-04 17:25:00|1104.3|1103.8|1104.3|1103.8|1105.3|1104.8|1104|1103.5|429
1599240600000|2020-09-04 17:30:00|1103.9|1103.4|1103.6|1103.1|1104.3|1103.8|1103.2|1102.7|458
1599240900000|2020-09-04 17:35:00|1103.9|1103.4|1105.6|1105.1|1105.9|1105.4|1103.3|1102.8|237
1599241200000|2020-09-04 17:40:00|1105.8|1105.3|1106.2|1105.7|1106.3|1105.8|1105|1104.5|278
1599241500000|2020-09-04 17:45:00|1106.1|1105.6|1106.6|1106.1|1107.4|1106.9|1106.1|1105.6|362
1599241800000|2020-09-04 17:50:00|1106.5|1106|1107.3|1106.8|1107.4|1106.9|1105.5|1105|451
1599242100000|2020-09-04 17:55:00|1107.4|1106.9|1107.2|1106.7|1107.8|1107.3|1106.9|1106.4|332
1599242400000|2020-09-04 18:00:00|1107.1|1106.6|1106.7|1106.2|1108.2|1107.7|1106.6|1106.1|510
1599242700000|2020-09-04 18:05:00|1107|1106.5|1107|1106.5|1108|1107.5|1106.4|1105.9|241
1599243000000|2020-09-04 18:10:00|1106.8|1106.3|1106.5|1106|1107.2|1106.7|1106.5|1106|253
1599243300000|2020-09-04 18:15:00|1106.6|1106.1|1108|1107.5|1108.6|1108.1|1106.4|1105.9|299
1599243600000|2020-09-04 18:20:00|1108.1|1107.6|1108.7|1108.2|1109.2|1108.7|1107.5|1107|329
1599243900000|2020-09-04 18:25:00|1108.9|1108.4|1110.3|1109.8|1110.5|1110|1108.8|1108.3|212
1599244200000|2020-09-04 18:30:00|1110.2|1109.7|1110|1109.5|1110.6|1110.1|1109.4|1108.9|362
1599244500000|2020-09-04 18:35:00|1110.1|1109.6|1112.3|1111.8|1112.4|1111.9|1110.1|1109.6|656
1599244800000|2020-09-04 18:40:00|1112.4|1111.9|1112.3|1111.8|1113.3|1112.8|1112.2|1111.7|680
1599245100000|2020-09-04 18:45:00|1112.4|1111.9|1113.2|1112.7|1114.7|1114.2|1112.4|1111.9|815
1599245400000|2020-09-04 18:50:00|1113.3|1112.8|1112.8|1112.3|1113.9|1113.4|1112.4|1111.9|629
1599245700000|2020-09-04 18:55:00|1112.9|1112.4|1113.9|1113.4|1114.4|1113.9|1112.9|1112.4|789
1599246000000|2020-09-04 19:00:00|1114.1|1113.6|1114.1|1113.6|1114.3|1113.8|1112.7|1112.2|498
1599246300000|2020-09-04 19:05:00|1114|1113.5|1114.4|1113.9|1114.8|1114.3|1113.3|1112.8|493
1599246600000|2020-09-04 19:10:00|1114.3|1113.8|1112|1111.5|1114.3|1113.8|1112|1111.5|592
1599246900000|2020-09-04 19:15:00|1112.1|1111.6|1114.7|1114.2|1115.5|1115|1112.1|1111.6|521
1599247200000|2020-09-04 19:20:00|1114.5|1114|1116.1|1115.6|1116.1|1115.6|1114.5|1114|690
1599247500000|2020-09-04 19:25:00|1116|1115.5|1115.7|1115.2|1116.6|1116.1|1114.6|1114.1|776
1599247800000|2020-09-04 19:30:00|1115.6|1115.1|1113.6|1113.1|1115.6|1115.1|1113.2|1112.7|1122
1599248100000|2020-09-04 19:35:00|1113.7|1113.2|1112|1111.5|1113.9|1113.4|1111.2|1110.7|1401
1599248400000|2020-09-04 19:40:00|1112.1|1111.6|1111.7|1111.2|1112.5|1112|1111.4|1110.9|827
1599248700000|2020-09-04 19:45:00|1111.6|1111.1|1111.6|1111.1|1113.7|1113.2|1111.5|1111|1163
1599249000000|2020-09-04 19:50:00|1111.3|1110.8|1112.7|1112.2|1113.2|1112.7|1111.3|1110.8|1724
1599249300000|2020-09-04 19:55:00|1112.6|1112.1|1110.7|1110.2|1113|1112.5|1110.6|1110.1|5230
1599249600000|2020-09-04 20:00:00|1110.9|1109.9|1110.7|1109.7|1111.6|1110.6|1110.7|1109.7|654
1599249900000|2020-09-04 20:05:00|1110.5|1109.5|1110.4|1109.4|1110.7|1109.7|1109.9|1108.9|160
1599250200000|2020-09-04 20:10:00|1110.1|1109.1|1109.9|1108.9|1110.2|1109.2|1108.9|1107.9|42
1599250800000|2020-09-04 20:20:00|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|35
1599251100000|2020-09-04 20:25:00|1109.3|1108.3|1109|1108|1109.4|1108.4|1109|1108|244
1599251400000|2020-09-04 20:30:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109|1108|49
1599251700000|2020-09-04 20:35:00|1109.7|1108.7|1110|1109|1110|1109|1109.7|1108.7|42
1599252600000|2020-09-04 20:50:00|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1
1599252900000|2020-09-04 20:55:00|1110.6|1109.6|1113|1111|1113.1|1111.5|1110.6|1109.6|37
1599429600000|2020-09-06 22:00:00|1111.6|1110.6|1111.4|1110.4|1111.6|1110.6|1111.4|1110.4|2
1599429900000|2020-09-06 22:05:00|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|2
1599430500000|2020-09-06 22:15:00|1106.2|1105.2|1106.1|1105.1|1106.2|1105.2|1106.1|1105.1|24
1599430800000|2020-09-06 22:20:00|1105.7|1104.7|1106.4|1105.4|1106.4|1105.4|1103.7|1102.7|25
1599433800000|2020-09-06 23:10:00|1108.1|1107.1|1109.1|1108.1|1109.1|1108.1|1108.1|1107.1|6
1599434100000|2020-09-06 23:15:00|||||||||4
1599435000000|2020-09-06 23:30:00|1109.2|1108.2|1109.6|1108.6|1109.6|1108.6|1109.2|1108.2|3
1599436200000|2020-09-06 23:50:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|6
1599436500000|2020-09-06 23:55:00|1108.9|1107.9|1109|1108|1109|1108|1108.9|1107.9|6
1599437100000|2020-09-07 00:05:00|1109.6|1108.6|1109.5|1108.5|1109.6|1108.6|1109.5|1108.5|2
1599437400000|2020-09-07 00:10:00|1108.9|1107.9|1107.4|1106.4|1108.9|1107.9|1107.4|1106.4|6
1599437700000|2020-09-07 00:15:00|1106.2|1105.2|1106.9|1105.9|1106.9|1105.9|1106.1|1105.1|12
1599438600000|2020-09-07 00:30:00|1108.3|1107.3|1111.2|1110.2|1111.2|1110.2|1108.3|1107.3|9
1599438900000|2020-09-07 00:35:00|1111.6|1110.6|1111.8|1110.8|1111.8|1110.8|1111.6|1110.6|3
1599439500000|2020-09-07 00:45:00|1111.7|1110.7|1114.7|1113.7|1115.4|1114.4|1111.7|1110.7|69
1599439800000|2020-09-07 00:50:00|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|2
1599440100000|2020-09-07 00:55:00|1114.2|1113.2|1112.9|1111.9|1114.2|1113.2|1112.9|1111.9|10
1599440400000|2020-09-07 01:00:00|1114.1|1113.1|1115.1|1114.1|1116.3|1115.3|1113.8|1112.8|65
1599440700000|2020-09-07 01:05:00|1116.4|1115.4|1115.5|1114.5|1116.4|1115.4|1115.4|1114.4|12
1599441000000|2020-09-07 01:10:00|1115.2|1114.2|1115.8|1114.8|1115.8|1114.8|1114.8|1113.8|7
1599441300000|2020-09-07 01:15:00|1115.7|1114.7|1111.8|1110.8|1116.4|1115.4|1111.8|1110.8|44
1599441600000|2020-09-07 01:20:00|1111.3|1110.3|1111.4|1110.4|1111.9|1110.9|1111.3|1110.3|7
1599442200000|2020-09-07 01:30:00|1115.2|1114.2|1115.4|1114.4|1115.4|1114.4|1113.9|1112.9|20
1599442500000|2020-09-07 01:35:00|1114.7|1113.7|1117.5|1116.5|1117.8|1116.8|1114.7|1113.7|32
1599442800000|2020-09-07 01:40:00|1118.2|1117.2|1117.8|1116.8|1118.5|1117.5|1117.4|1116.4|22
1599443100000|2020-09-07 01:45:00|1118|1117|1118.2|1117.2|1118.2|1117.2|1118|1117|15
1599443400000|2020-09-07 01:50:00|1117.2|1116.2|1116.5|1115.5|1117.2|1116.2|1116.5|1115.5|3
1599443700000|2020-09-07 01:55:00|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1
1599444000000|2020-09-07 02:00:00|1115.3|1114.3|1113.2|1112.2|1115.3|1114.3|1113.2|1112.2|20
1599444600000|2020-09-07 02:10:00|1112|1111|1109.6|1108.6|1112.3|1111.3|1109.6|1108.6|29
1599444900000|2020-09-07 02:15:00|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|6
1599445200000|2020-09-07 02:20:00|1108.1|1107.1|1108.9|1107.9|1108.9|1107.9|1108.1|1107.1|10
1599445500000|2020-09-07 02:25:00|1109.4|1108.4|1110|1109|1110|1109|1109.4|1108.4|2
1599445800000|2020-09-07 02:30:00|1109.5|1108.5|1108.5|1107.5|1109.5|1108.5|1108.2|1107.2|5
1599446100000|2020-09-07 02:35:00|1107.9|1106.9|1108.5|1107.5|1108.5|1107.5|1107.8|1106.8|8
1599446400000|2020-09-07 02:40:00|1108.7|1107.7|1109.5|1108.5|1109.5|1108.5|1108.7|1107.7|3
1599446700000|2020-09-07 02:45:00|1108.1|1107.1|1109.6|1108.6|1109.6|1108.6|1108.1|1107.1|18
1599447000000|2020-09-07 02:50:00|1108.8|1107.8|1109.2|1108.2|1109.6|1108.6|1108.8|1107.8|9
1599447300000|2020-09-07 02:55:00|1109|1108|1109.3|1108.3|1109.3|1108.3|1108.7|1107.7|16
1599447600000|2020-09-07 03:00:00|1108.8|1107.8|1109.5|1108.5|1109.6|1108.6|1108.7|1107.7|9
1599447900000|2020-09-07 03:05:00|1109.9|1108.9|1111.7|1110.7|1111.7|1110.7|1109.9|1108.9|9
1599448200000|2020-09-07 03:10:00|1111.5|1110.5|1111.5|1110.5|1112.1|1111.1|1111.5|1110.5|17
1599448500000|2020-09-07 03:15:00|1112.3|1111.3|1112.1|1111.1|1112.3|1111.3|1112.1|1111.1|19
1599448800000|2020-09-07 03:20:00|1111.8|1110.8|1111.3|1110.3|1111.8|1110.8|1111.3|1110.3|3
1599449400000|2020-09-07 03:30:00|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|2
1599450300000|2020-09-07 03:45:00|||||||||1
1599450600000|2020-09-07 03:50:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|3
1599450900000|2020-09-07 03:55:00|1110.9|1109.9|1111.7|1110.7|1111.7|1110.7|1110.9|1109.9|10
1599451200000|2020-09-07 04:00:00|1110.2|1109.2|1110.1|1109.1|1110.2|1109.2|1110.1|1109.1|13
1599451500000|2020-09-07 04:05:00|1109.7|1108.7|1109.2|1108.2|1109.7|1108.7|1108.7|1107.7|68
1599451800000|2020-09-07 04:10:00|1108.8|1107.8|1108.3|1107.3|1109.1|1108.1|1108.1|1107.1|49
1599452100000|2020-09-07 04:15:00|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|2
1599452400000|2020-09-07 04:20:00|1109|1108|1109|1108|1109|1108|1109|1108|1
1599452700000|2020-09-07 04:25:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|2
1599453600000|2020-09-07 04:40:00|1110|1109|1110|1109|1110|1109|1110|1109|3
1599454200000|2020-09-07 04:50:00|1109.3|1108.3|1108.6|1107.6|1109.3|1108.3|1108.5|1107.5|8
1599454500000|2020-09-07 04:55:00|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1
1599454800000|2020-09-07 05:00:00|1109.2|1108.2|1109.7|1108.7|1109.7|1108.7|1109.2|1108.2|3
1599455100000|2020-09-07 05:05:00|1109.3|1108.3|1108.7|1107.7|1109.3|1108.3|1108.7|1107.7|4
1599455400000|2020-09-07 05:10:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1
1599455700000|2020-09-07 05:15:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|5
1599456000000|2020-09-07 05:20:00|1108.4|1107.4|1108.5|1107.5|1108.5|1107.5|1108.4|1107.4|4
1599456300000|2020-09-07 05:25:00|1108.2|1107.2|1109|1108|1109|1108|1108.2|1107.2|14
1599456600000|2020-09-07 05:30:00|1109.6|1108.6|1109.5|1108.5|1109.6|1108.6|1109.5|1108.5|6
1599456900000|2020-09-07 05:35:00|1108.7|1107.7|1108.6|1107.6|1108.7|1107.7|1108.5|1107.5|20
1599457200000|2020-09-07 05:40:00|1109.1|1108.1|1109.1|1108.1|1109.4|1108.4|1108.8|1107.8|20
1599457500000|2020-09-07 05:45:00|1109.7|1108.7|1109.3|1108.3|1109.7|1108.7|1109.3|1108.3|27
1599457800000|2020-09-07 05:50:00|1109.6|1108.6|1109.4|1108.4|1109.6|1108.6|1109.4|1108.4|6
1599458100000|2020-09-07 05:55:00|1109.3|1108.3|1108.1|1107.1|1109.3|1108.3|1108.1|1107.1|5
1599458400000|2020-09-07 06:00:00|1108.7|1107.7|1109|1108|1110|1109|1108.7|1107.7|10
1599458700000|2020-09-07 06:05:00|1108.9|1107.9|1106|1105|1108.9|1107.9|1105.4|1104.4|98
1599459000000|2020-09-07 06:10:00|1106.2|1105.2|1106|1105|1107.3|1106.3|1105.8|1104.8|83
1599459300000|2020-09-07 06:15:00|1104.9|1103.9|1106.5|1105.5|1106.7|1105.7|1104.6|1103.6|40
1599459600000|2020-09-07 06:20:00|1106.7|1105.7|1104.5|1103.5|1106.7|1105.7|1104.3|1103.3|39
1599459900000|2020-09-07 06:25:00|1104.3|1103.3|1103.3|1102.3|1104.6|1103.6|1103.2|1102.2|75
1599460200000|2020-09-07 06:30:00|1102.6|1101.6|1102.8|1101.8|1103.4|1102.4|1102.4|1101.4|36
1599460500000|2020-09-07 06:35:00|1102.9|1101.9|1101.6|1100.6|1102.9|1101.9|1101.3|1100.3|55
1599460800000|2020-09-07 06:40:00|1101.8|1100.8|1103.8|1102.8|1104|1103|1101.8|1100.8|41
1599461100000|2020-09-07 06:45:00|1104.1|1103.1|1103.5|1102.5|1104.3|1103.3|1103.1|1102.1|40
1599461400000|2020-09-07 06:50:00|1103.4|1102.4|1103.5|1102.5|1103.9|1102.9|1103|1102|48
1599461700000|2020-09-07 06:55:00|1103.2|1102.2|1103.3|1102.3|1103.5|1102.5|1101.9|1100.9|98
1599462000000|2020-09-07 07:00:00|1103.4|1102.4|1103.7|1102.7|1104.1|1103.1|1102.3|1101.3|137
1599462300000|2020-09-07 07:05:00|1104|1103|1104.7|1103.7|1105.3|1104.3|1104|1103|98
1599462600000|2020-09-07 07:10:00|1104.6|1103.6|1105.2|1104.2|1106.2|1105.2|1104.4|1103.4|137
1599462900000|2020-09-07 07:15:00|1104.9|1103.9|1103.8|1102.8|1104.9|1103.9|1103|1102|111
1599463200000|2020-09-07 07:20:00|1103.9|1102.9|1105.7|1104.7|1106.6|1105.6|1103.6|1102.6|66
1599463500000|2020-09-07 07:25:00|1105.3|1104.3|1104.1|1103.1|1105.7|1104.7|1104.1|1103.1|35
1599463800000|2020-09-07 07:30:00|1104.2|1103.2|1104.1|1103.1|1106.1|1105.1|1104.1|1103.1|113
1599464100000|2020-09-07 07:35:00|1103.9|1102.9|1104.3|1103.3|1104.6|1103.6|1103.7|1102.7|35
1599464400000|2020-09-07 07:40:00|1104.9|1103.9|1104.8|1103.8|1105.2|1104.2|1104|1103|54
1599464700000|2020-09-07 07:45:00|1105|1104|1104.7|1103.7|1105.2|1104.2|1104.3|1103.3|28
1599465000000|2020-09-07 07:50:00|1104.8|1103.8|1104.6|1103.6|1105.3|1104.3|1104.5|1103.5|37
1599465300000|2020-09-07 07:55:00|1104.7|1103.7|1103.6|1102.6|1104.7|1103.7|1103.2|1102.2|257
1599465600000|2020-09-07 08:00:00|1103.8|1102.8|1104.5|1103.5|1104.9|1103.9|1103|1102|117
1599465900000|2020-09-07 08:05:00|1104.6|1103.6|1105|1104|1105.7|1104.7|1104.3|1103.3|149
1599466200000|2020-09-07 08:10:00|1105.1|1104.1|1105.4|1104.4|1105.7|1104.7|1104.9|1103.9|153
1599466500000|2020-09-07 08:15:00|1105.3|1104.3|1103.8|1102.8|1105.3|1104.3|1103.5|1102.5|105
1599466800000|2020-09-07 08:20:00|1103.7|1102.7|1104.7|1103.7|1105|1104|1103.5|1102.5|221
1599467100000|2020-09-07 08:25:00|1104.8|1103.8|1104.5|1103.5|1105.4|1104.4|1104.5|1103.5|151
1599467400000|2020-09-07 08:30:00|1104.6|1103.6|1105|1104|1105.8|1104.8|1104.6|1103.6|98
1599467700000|2020-09-07 08:35:00|1104.8|1103.8|1105.6|1104.6|1105.6|1104.6|1104.4|1103.4|174
1599468000000|2020-09-07 08:40:00|1105.7|1104.7|1103.8|1102.8|1105.8|1104.8|1103.8|1102.8|172
1599468300000|2020-09-07 08:45:00|1103.9|1102.9|1104.2|1103.2|1104.3|1103.3|1103.7|1102.7|96
1599468600000|2020-09-07 08:50:00|1104.3|1103.3|1103.6|1102.6|1104.3|1103.3|1103|1102|40
1599468900000|2020-09-07 08:55:00|1103.5|1102.5|1103.4|1102.4|1103.5|1102.5|1103.1|1102.1|61
1599469200000|2020-09-07 09:00:00|1103.2|1102.2|1102.2|1101.2|1103.2|1102.2|1102.1|1101.1|56
1599469500000|2020-09-07 09:05:00|1102.3|1101.3|1102.8|1101.8|1103.1|1102.1|1101.9|1100.9|63
1599469800000|2020-09-07 09:10:00|1102.7|1101.7|1103.4|1102.4|1103.4|1102.4|1102.7|1101.7|76
1599470100000|2020-09-07 09:15:00|1103.2|1102.2|1105.2|1104.2|1105.5|1104.5|1103.2|1102.2|125
1599470400000|2020-09-07 09:20:00|1105.1|1104.1|1105|1104|1105.2|1104.2|1104.6|1103.6|30
1599470700000|2020-09-07 09:25:00|1104.6|1103.6|1104.4|1103.4|1104.6|1103.6|1104.1|1103.1|56
1599471000000|2020-09-07 09:30:00|1104.3|1103.3|1104.9|1103.9|1105.1|1104.1|1104.3|1103.3|34
1599471300000|2020-09-07 09:35:00|1105|1104|1104.9|1103.9|1105.5|1104.5|1104.8|1103.8|127
1599471600000|2020-09-07 09:40:00|1104.8|1103.8|1105|1104|1105.3|1104.3|1104.5|1103.5|50
1599471900000|2020-09-07 09:45:00|1105.4|1104.4|1104.8|1103.8|1105.4|1104.4|1104.8|1103.8|65
1599472200000|2020-09-07 09:50:00|1104.7|1103.7|1104.8|1103.8|1104.9|1103.9|1104.6|1103.6|18
1599472500000|2020-09-07 09:55:00|1104.7|1103.7|1104.1|1103.1|1104.8|1103.8|1103.6|1102.6|51
1599472800000|2020-09-07 10:00:00|1104|1103|1104.2|1103.2|1104.3|1103.3|1103.7|1102.7|57
1599473100000|2020-09-07 10:05:00|1104.1|1103.1|1104.6|1103.6|1104.7|1103.7|1104.1|1103.1|21
1599473400000|2020-09-07 10:10:00|1104.7|1103.7|1104.4|1103.4|1104.7|1103.7|1104.3|1103.3|36
1599473700000|2020-09-07 10:15:00|1104.2|1103.2|1104.6|1103.6|1104.6|1103.6|1103.9|1102.9|36
1599474000000|2020-09-07 10:20:00|1104.7|1103.7|1104.6|1103.6|1104.7|1103.7|1104.4|1103.4|104
1599474300000|2020-09-07 10:25:00|1104.7|1103.7|1104.9|1103.9|1104.9|1103.9|1104.5|1103.5|180
1599474600000|2020-09-07 10:30:00|1105|1104|1105.2|1104.2|1105.4|1104.4|1105|1104|83
1599474900000|2020-09-07 10:35:00|1105.3|1104.3|1104.7|1103.7|1105.5|1104.5|1104.7|1103.7|56
1599475200000|2020-09-07 10:40:00|1104.6|1103.6|1105|1104|1105.2|1104.2|1104.5|1103.5|74
1599475500000|2020-09-07 10:45:00|1105.1|1104.1|1105.1|1104.1|1105.2|1104.2|1104.9|1103.9|101
1599475800000|2020-09-07 10:50:00|1105.2|1104.2|1104.3|1103.3|1105.2|1104.2|1104.3|1103.3|254
1599476100000|2020-09-07 10:55:00|1104.2|1103.2|1103.9|1102.9|1104.5|1103.5|1103.8|1102.8|144
1599476400000|2020-09-07 11:00:00|1103.8|1102.8|1104.4|1103.4|1104.7|1103.7|1103.8|1102.8|121
1599476700000|2020-09-07 11:05:00|1104.6|1103.6|1105.2|1104.2|1105.4|1104.4|1104.5|1103.5|185
1599477000000|2020-09-07 11:10:00|1105.3|1104.3|1105.8|1104.8|1106|1105|1105.3|1104.3|229
1599477300000|2020-09-07 11:15:00|1105.9|1104.9|1105.4|1104.4|1106.1|1105.1|1105.4|1104.4|93
1599477600000|2020-09-07 11:20:00|1105.6|1104.6|1105.7|1104.7|1105.8|1104.8|1105.6|1104.6|5
1599477900000|2020-09-07 11:25:00|1106|1105|1105.3|1104.3|1106.3|1105.3|1105.2|1104.2|116
1599478200000|2020-09-07 11:30:00|1105.4|1104.4|1105.2|1104.2|1105.6|1104.6|1105.1|1104.1|238
1599478500000|2020-09-07 11:35:00|1105.3|1104.3|1106.2|1105.2|1106.3|1105.3|1105.3|1104.3|45
1599478800000|2020-09-07 11:40:00|1106.4|1105.4|1107.2|1106.2|1107.2|1106.2|1106|1105|68
1599479100000|2020-09-07 11:45:00|1107.1|1106.1|1106.6|1105.6|1107.1|1106.1|1106.4|1105.4|100
1599479400000|2020-09-07 11:50:00|1106.7|1105.7|1106.4|1105.4|1106.9|1105.9|1106.3|1105.3|61
1599479700000|2020-09-07 11:55:00|1106.5|1105.5|1106.7|1105.7|1106.7|1105.7|1106|1105|27
1599480000000|2020-09-07 12:00:00|1106.9|1105.9|1107.1|1106.1|1107.2|1106.2|1106.6|1105.6|27
1599480300000|2020-09-07 12:05:00|1107|1106|1106.6|1105.6|1107|1106|1106.6|1105.6|17
1599480600000|2020-09-07 12:10:00|1106.7|1105.7|1106.8|1105.8|1106.9|1105.9|1106.3|1105.3|23
1599480900000|2020-09-07 12:15:00|1106.7|1105.7|1106.2|1105.2|1106.7|1105.7|1106.2|1105.2|15
1599481200000|2020-09-07 12:20:00|1106.3|1105.3|1106.4|1105.4|1106.4|1105.4|1105.9|1104.9|22
1599481500000|2020-09-07 12:25:00|1105.9|1104.9|1106.3|1105.3|1106.3|1105.3|1105.6|1104.6|36
1599481800000|2020-09-07 12:30:00|1106.4|1105.4|1106.3|1105.3|1106.8|1105.8|1106.2|1105.2|44
1599482100000|2020-09-07 12:35:00|1106.2|1105.2|1106.3|1105.3|1106.3|1105.3|1106|1105|23
1599482400000|2020-09-07 12:40:00|1106.4|1105.4|1106.7|1105.7|1106.8|1105.8|1106.4|1105.4|22
1599482700000|2020-09-07 12:45:00|1106.9|1105.9|1106.7|1105.7|1106.9|1105.9|1106.5|1105.5|21
1599483000000|2020-09-07 12:50:00|1106.5|1105.5|1106.2|1105.2|1106.6|1105.6|1105.9|1104.9|30
1599483300000|2020-09-07 12:55:00|1106.3|1105.3|1106.2|1105.2|1106.7|1105.7|1106.2|1105.2|20
1599483600000|2020-09-07 13:00:00|1106|1105|1105.1|1104.1|1106|1105|1104.8|1103.8|101
1599483900000|2020-09-07 13:05:00|1105.2|1104.2|1104.6|1103.6|1105.4|1104.4|1104.4|1103.4|579
1599484200000|2020-09-07 13:10:00|1104.7|1103.7|1104.4|1103.4|1104.8|1103.8|1103.8|1102.8|332
1599484500000|2020-09-07 13:15:00|1104.3|1103.3|1103.7|1102.7|1104.3|1103.3|1103.4|1102.4|387
1599484800000|2020-09-07 13:20:00|1103.8|1102.8|1103.6|1102.6|1104.1|1103.1|1103.5|1102.5|180
1599485100000|2020-09-07 13:25:00|1103.7|1102.7|1104.1|1103.1|1104.2|1103.2|1103.4|1102.4|269
1599485400000|2020-09-07 13:30:00|1103.9|1103.4|1104.1|1103.6|1104.8|1104.3|1103.9|1103.4|274
1599485700000|2020-09-07 13:35:00|1104.2|1103.7|1105.2|1104.7|1105.3|1104.8|1103.8|1103.3|209
1599486000000|2020-09-07 13:40:00|1105.3|1104.8|1105|1104.5|1105.6|1105.1|1105|1104.5|213
1599486300000|2020-09-07 13:45:00|1104.8|1104.3|1106|1105.5|1106.1|1105.6|1104.8|1104.3|126
1599486600000|2020-09-07 13:50:00|1105.9|1105.4|1105.9|1105.4|1106.2|1105.7|1105.4|1104.9|230
1599486900000|2020-09-07 13:55:00|1105.8|1105.3|1105.5|1105|1105.9|1105.4|1105.2|1104.7|101
1599487200000|2020-09-07 14:00:00|1105.4|1104.9|1105.8|1105.3|1105.8|1105.3|1105.4|1104.9|177
1599487500000|2020-09-07 14:05:00|1105.9|1105.4|1106.5|1106|1106.9|1106.4|1105.6|1105.1|259
1599487800000|2020-09-07 14:10:00|1106.6|1106.1|1106.2|1105.7|1106.9|1106.4|1106.2|1105.7|180
1599488100000|2020-09-07 14:15:00|1106.1|1105.6|1106.8|1106.3|1107|1106.5|1106.1|1105.6|244
1599488400000|2020-09-07 14:20:00|1106.7|1106.2|1106.2|1105.7|1106.9|1106.4|1106.2|1105.7|174
1599488700000|2020-09-07 14:25:00|1106.3|1105.8|1107.3|1106.8|1107.7|1107.2|1106.3|1105.8|218
1599489000000|2020-09-07 14:30:00|1107.2|1106.7|1108|1107.5|1108.1|1107.6|1107.2|1106.7|171
1599489300000|2020-09-07 14:35:00|1108.1|1107.6|1107.7|1107.2|1108.2|1107.7|1107.6|1107.1|214
1599489600000|2020-09-07 14:40:00|1107.6|1107.1|1107.4|1106.9|1107.8|1107.3|1107.3|1106.8|162
1599489900000|2020-09-07 14:45:00|1107.5|1107|1107.3|1106.8|1107.6|1107.1|1107.3|1106.8|103
1599490200000|2020-09-07 14:50:00|1107.2|1106.7|1107.7|1107.2|1107.7|1107.2|1107.2|1106.7|114
1599490500000|2020-09-07 14:55:00|1107.6|1107.1|1107.6|1107.1|1107.8|1107.3|1107.1|1106.6|200
1599490800000|2020-09-07 15:00:00|1107.7|1107.2|1108.2|1107.7|1108.4|1107.9|1107.5|1107|378
1599491100000|2020-09-07 15:05:00|1108.1|1107.6|1107.8|1107.3|1108.4|1107.9|1107.7|1107.2|150
1599491400000|2020-09-07 15:10:00|1107.7|1107.2|1107.7|1107.2|1107.8|1107.3|1107.1|1106.6|265
1599491700000|2020-09-07 15:15:00|1107.6|1107.1|1107.6|1107.1|1107.9|1107.4|1107.4|1106.9|244
1599492000000|2020-09-07 15:20:00|1107.5|1107|1107.2|1106.7|1107.6|1107.1|1107|1106.5|180
1599492300000|2020-09-07 15:25:00|1107.3|1106.8|1105.7|1105.2|1107.3|1106.8|1105.6|1105.1|662
1599492600000|2020-09-07 15:30:00|1105.6|1105.1|1106.6|1106.1|1106.7|1106.2|1105.6|1105.1|507
1599492900000|2020-09-07 15:35:00|1107|1106.5|1108.3|1107.8|1108.3|1107.8|1106.9|1106.4|577
1599493200000|2020-09-07 15:40:00|1108.2|1107.7|1107.7|1107.2|1108.3|1107.8|1107|1106.5|216
1599493500000|2020-09-07 15:45:00|1107.6|1107.1|1107.4|1106.9|1107.6|1107.1|1106.7|1106.2|100
1599493800000|2020-09-07 15:50:00|1107.6|1107.1|1108.5|1108|1108.5|1108|1107.6|1107.1|48
1599494100000|2020-09-07 15:55:00|1108.4|1107.9|1108.2|1107.7|1108.4|1107.9|1108.1|1107.6|101
1599494400000|2020-09-07 16:00:00|1108.1|1107.6|1108.4|1107.9|1108.4|1107.9|1107.8|1107.3|139
1599494700000|2020-09-07 16:05:00|1108.5|1108|1108.5|1108|1108.8|1108.3|1108.2|1107.7|120
1599495000000|2020-09-07 16:10:00|1108.4|1107.9|1108.3|1107.8|1108.6|1108.1|1108.3|1107.8|48
1599495300000|2020-09-07 16:15:00|1108.4|1107.9|1108.6|1108.1|1108.7|1108.2|1108.2|1107.7|93
1599495600000|2020-09-07 16:20:00|1108.5|1108|1108.5|1108|1108.8|1108.3|1108.2|1107.7|96
1599495900000|2020-09-07 16:25:00|1108.6|1108.1|1108.9|1108.4|1109.2|1108.7|1108.6|1108.1|116
1599496200000|2020-09-07 16:30:00|1108.7|1108.2|1108.5|1108|1108.9|1108.4|1108.3|1107.8|86
1599496500000|2020-09-07 16:35:00|1108.7|1108.2|1109.2|1108.7|1109.3|1108.8|1108.1|1107.6|199
1599496800000|2020-09-07 16:40:00|1109.1|1108.6|1109.2|1108.7|1109.2|1108.7|1108.7|1108.2|131
1599497100000|2020-09-07 16:45:00|1109.3|1108.8|1109.2|1108.7|1109.5|1109|1108.6|1108.1|284
1599497400000|2020-09-07 16:50:00|1108.9|1108.4|1109.5|1109|1110|1109.5|1108.9|1108.4|240
1599497700000|2020-09-07 16:55:00|1109.6|1109.1|1109.4|1108.9|1109.7|1109.2|1108.3|1107.8|387
1599508800000|2020-09-07 20:00:00|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1599516000000|2020-09-07 22:00:00|1110.1|1108.1|1111.7|1109.7|1112.2|1110.2|1110.1|1108.1|0
1599516300000|2020-09-07 22:05:00|1111.8|1109.8|1110.5|1108.5|1112|1110|1110.2|1108.2|0
1599516600000|2020-09-07 22:10:00|1110.6|1108.6|1111.1|1109.1|1111.6|1109.6|1110.6|1108.6|0
1599516900000|2020-09-07 22:15:00|1111|1109|1110.8|1108.8|1111.3|1109.3|1110.7|1108.7|0
1599517200000|2020-09-07 22:20:00|1110.9|1108.9|1111.7|1109.7|1112|1110|1110.9|1108.9|0
1599517500000|2020-09-07 22:25:00|1111.6|1109.6|1112.8|1110.8|1113.2|1111.2|1111.6|1109.6|0
1599517800000|2020-09-07 22:30:00|1112.9|1110.9|1112.3|1110.3|1112.9|1110.9|1111.8|1109.8|0
1599518100000|2020-09-07 22:35:00|1112.4|1110.4|1112.2|1110.2|1113|1111|1112.2|1110.2|0
1599518400000|2020-09-07 22:40:00|1112.3|1110.3|1112|1110|1112.3|1110.3|1111.7|1109.7|0
1599518700000|2020-09-07 22:45:00|1112.1|1110.1|1112.7|1110.7|1112.9|1110.9|1112.1|1110.1|0
1599519000000|2020-09-07 22:50:00|1112.8|1110.8|1112.6|1110.6|1113.1|1111.1|1112.5|1110.5|0
1599519300000|2020-09-07 22:55:00|1112.7|1110.7|1113|1111|1113|1111|1112.5|1110.5|0
1599519600000|2020-09-07 23:00:00|1113.1|1111.1|1112.3|1110.3|1113.2|1111.2|1112.1|1110.1|0
1599519900000|2020-09-07 23:05:00|1112.4|1110.4|1112.5|1110.5|1112.8|1110.8|1112|1110|0
1599520200000|2020-09-07 23:10:00|1112.4|1110.4|1112.5|1110.5|1112.8|1110.8|1112|1110|0
1599520500000|2020-09-07 23:15:00|1112.6|1110.6|1113.4|1111.4|1113.5|1111.5|1112.3|1110.3|0
1599520800000|2020-09-07 23:20:00|1113.5|1111.5|1113|1111|1113.6|1111.6|1112.4|1110.4|0
1599521100000|2020-09-07 23:25:00|1113.1|1111.1|1113|1111|1113.4|1111.4|1112.6|1110.6|0
1599521400000|2020-09-07 23:30:00|1112.9|1110.9|1112.2|1110.2|1113.1|1111.1|1112.1|1110.1|0
1599521700000|2020-09-07 23:35:00|1112.3|1110.3|1111.9|1109.9|1112.5|1110.5|1111.7|1109.7|0
1599522000000|2020-09-07 23:40:00|1112|1110|1112.6|1110.6|1112.7|1110.7|1111.8|1109.8|0
1599522300000|2020-09-07 23:45:00|1112.7|1110.7|1112.2|1110.2|1112.9|1110.9|1111.9|1109.9|0
1599522600000|2020-09-07 23:50:00|1112.1|1110.1|1112.6|1110.6|1112.8|1110.8|1112.1|1110.1|0
1599522900000|2020-09-07 23:55:00|1112.5|1110.5|1112.3|1110.3|1112.8|1110.8|1112.2|1110.2|0
1599523200000|2020-09-08 00:00:00|1112.4|1110.4|1114|1113|1114|1113|1111.9|1110.2|17
1599523500000|2020-09-08 00:05:00|1114.3|1113.3|1112.4|1111.4|1114.3|1113.3|1112.4|1111.4|18
1599523800000|2020-09-08 00:10:00|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1
1599524100000|2020-09-08 00:15:00|1112.8|1111.8|1112.3|1111.3|1112.8|1111.8|1112.3|1111.3|5
1599524400000|2020-09-08 00:20:00|1111.2|1110.2|1109.8|1108.8|1111.2|1110.2|1109.8|1108.8|28
1599525000000|2020-09-08 00:30:00|1109.2|1108.2|1109.4|1108.4|1109.4|1108.4|1109.1|1108.1|5
1599525300000|2020-09-08 00:35:00|1109.6|1108.6|1108.7|1107.7|1109.6|1108.6|1108.7|1107.7|2
1599525600000|2020-09-08 00:40:00|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|1108.7|1107.7|14
1599525900000|2020-09-08 00:45:00|1108.6|1107.6|1109.1|1108.1|1109.1|1108.1|1108|1107|18
1599526500000|2020-09-08 00:55:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1
1599527100000|2020-09-08 01:05:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1
1599527700000|2020-09-08 01:15:00|1109.9|1108.9|1113|1112|1113|1112|1109.7|1108.7|8
1599528000000|2020-09-08 01:20:00|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111|1110|4
1599528600000|2020-09-08 01:30:00|1111.1|1110.1|1110.4|1109.4|1111.2|1110.2|1110.4|1109.4|7
1599528900000|2020-09-08 01:35:00|1110.8|1109.8|1111.1|1110.1|1111.1|1110.1|1109.7|1108.7|44
1599529200000|2020-09-08 01:40:00|1111.2|1110.2|1110|1109|1111.6|1110.6|1110|1109|5
1599529500000|2020-09-08 01:45:00|1109.2|1108.2|1110.3|1109.3|1110.3|1109.3|1109.1|1108.1|6
1599529800000|2020-09-08 01:50:00|1110.8|1109.8|1110|1109|1110.8|1109.8|1109.7|1108.7|8
1599530100000|2020-09-08 01:55:00|1108.6|1107.6|1109.3|1108.3|1109.3|1108.3|1108.6|1107.6|3
1599530400000|2020-09-08 02:00:00|1109.6|1108.6|1109.9|1108.9|1109.9|1108.9|1109.6|1108.6|3
1599530700000|2020-09-08 02:05:00|1111.3|1110.3|1111.3|1110.3|1111.3|1110.3|1111.3|1110.3|1
1599531000000|2020-09-08 02:10:00|1110.9|1109.9|1110.6|1109.6|1110.9|1109.9|1110.6|1109.6|5
1599531300000|2020-09-08 02:15:00|1110.8|1109.8|1109.9|1108.9|1110.8|1109.8|1109.9|1108.9|3
1599531900000|2020-09-08 02:25:00|1110.5|1109.5|1108.5|1107.5|1110.5|1109.5|1108.5|1107.5|5
1599532200000|2020-09-08 02:30:00|1109.1|1108.1|1108|1107|1109.1|1108.1|1108|1107|7
1599532500000|2020-09-08 02:35:00|1107|1106|1106.4|1105.4|1107|1106|1105.4|1104.4|16
1599532800000|2020-09-08 02:40:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|3
1599533100000|2020-09-08 02:45:00|1107.8|1106.8|1107.2|1106.2|1107.9|1106.9|1106.9|1105.9|26
1599533400000|2020-09-08 02:50:00|1107.3|1106.3|1105.9|1104.9|1107.6|1106.6|1105.9|1104.9|40
1599533700000|2020-09-08 02:55:00|1106|1105|1104.9|1103.9|1106.5|1105.5|1104.9|1103.9|12
1599534000000|2020-09-08 03:00:00|1105.1|1104.1|1103.1|1102.1|1105.4|1104.4|1103.1|1102.1|32
1599534300000|2020-09-08 03:05:00|1102.9|1101.9|1101.8|1100.8|1102.9|1101.9|1101.6|1100.6|7
1599534600000|2020-09-08 03:10:00|1101.6|1100.6|1101.5|1100.5|1101.6|1100.6|1100.9|1099.9|8
1599534900000|2020-09-08 03:15:00|1100.6|1099.6|1101|1100|1101|1100|1100.5|1099.5|25
1599535200000|2020-09-08 03:20:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|2
1599535500000|2020-09-08 03:25:00|1101.8|1100.8|1100.6|1099.6|1101.8|1100.8|1100.6|1099.6|21
1599535800000|2020-09-08 03:30:00|1099.3|1098.3|1099.5|1098.5|1099.5|1098.5|1098.4|1097.4|15
1599536100000|2020-09-08 03:35:00|1099.8|1098.8|1101|1100|1101|1100|1099.8|1098.8|2
1599536400000|2020-09-08 03:40:00|1101.1|1100.1|1101.4|1100.4|1101.4|1100.4|1101.1|1100.1|25
1599536700000|2020-09-08 03:45:00|1102|1101|1101.8|1100.8|1102|1101|1101|1100|26
1599537600000|2020-09-08 04:00:00|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|5
1599537900000|2020-09-08 04:05:00|1101.8|1100.8|1101.6|1100.6|1101.8|1100.8|1101.6|1100.6|4
1599538500000|2020-09-08 04:15:00|1101.7|1100.7|1101.7|1100.7|1102.3|1101.3|1101.7|1100.7|10
1599538800000|2020-09-08 04:20:00|||||||||1
1599539100000|2020-09-08 04:25:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|2
1599539400000|2020-09-08 04:30:00|1101|1100|1101.1|1100.1|1101.1|1100.1|1101|1100|5
1599540000000|2020-09-08 04:40:00|1101.2|1100.2|1101|1100|1101.2|1100.2|1100.5|1099.5|11
1599540600000|2020-09-08 04:50:00|1100.7|1099.7|1100.6|1099.6|1100.9|1099.9|1100.3|1099.3|51
1599540900000|2020-09-08 04:55:00|1100.2|1099.2|1100.1|1099.1|1100.2|1099.2|1100.1|1099.1|5
1599541200000|2020-09-08 05:00:00|1101.7|1100.7|1102.4|1101.4|1102.4|1101.4|1101.7|1100.7|40
1599541800000|2020-09-08 05:10:00|1103.3|1102.3|1103.9|1102.9|1104.4|1103.4|1103.3|1102.3|21
1599542100000|2020-09-08 05:15:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1599542400000|2020-09-08 05:20:00|1106.3|1105.3|1107|1106|1107|1106|1106.3|1105.3|3
1599542700000|2020-09-08 05:25:00|1107.6|1106.6|1108|1107|1108.5|1107.5|1107.6|1106.6|34
1599543000000|2020-09-08 05:30:00|1107.4|1106.4|1108|1107|1108|1107|1107.4|1106.4|5
1599543300000|2020-09-08 05:35:00|1107.8|1106.8|1107.4|1106.4|1107.8|1106.8|1106.8|1105.8|9
1599543600000|2020-09-08 05:40:00|1106.8|1105.8|1108.2|1107.2|1108.2|1107.2|1106.3|1105.3|61
1599543900000|2020-09-08 05:45:00|1108.5|1107.5|1110.1|1109.1|1110.1|1109.1|1108.5|1107.5|33
1599544200000|2020-09-08 05:50:00|1110.3|1109.3|1110.3|1109.3|1110.6|1109.6|1109.9|1108.9|15
1599544500000|2020-09-08 05:55:00|1109.9|1108.9|1110.5|1109.5|1110.5|1109.5|1109.6|1108.6|9
1599544800000|2020-09-08 06:00:00|1111.6|1110.6|1112|1111|1113.1|1112.1|1111.4|1110.4|57
1599545100000|2020-09-08 06:05:00|1112.3|1111.3|1112.5|1111.5|1113.1|1112.1|1112.3|1111.3|52
1599545400000|2020-09-08 06:10:00|1112.4|1111.4|1111|1110|1112.5|1111.5|1111|1110|16
1599545700000|2020-09-08 06:15:00|1111.6|1110.6|1111.5|1110.5|1112.5|1111.5|1111.5|1110.5|16
1599546000000|2020-09-08 06:20:00|1111.4|1110.4|1110.4|1109.4|1111.5|1110.5|1110.1|1109.1|58
1599546300000|2020-09-08 06:25:00|1110.1|1109.1|1110.4|1109.4|1111|1110|1109.4|1108.4|41
1599546600000|2020-09-08 06:30:00|1110.2|1109.2|1108.6|1107.6|1110.5|1109.5|1108.2|1107.2|63
1599546900000|2020-09-08 06:35:00|1108.8|1107.8|1109.7|1108.7|1109.9|1108.9|1108.6|1107.6|147
1599547200000|2020-09-08 06:40:00|1109.4|1108.4|1109.3|1108.3|1109.6|1108.6|1108.6|1107.6|121
1599547500000|2020-09-08 06:45:00|1109.5|1108.5|1109.5|1108.5|1109.9|1108.9|1109.2|1108.2|34
1599547800000|2020-09-08 06:50:00|1109.7|1108.7|1110|1109|1110|1109|1108.8|1107.8|33
1599548100000|2020-09-08 06:55:00|1109.7|1108.7|1109.8|1108.8|1109.9|1108.9|1109.4|1108.4|83
1599548400000|2020-09-08 07:00:00|1109.6|1108.6|1109.4|1108.4|1110.1|1109.1|1109.1|1108.1|224
1599548700000|2020-09-08 07:05:00|1109.5|1108.5|1109.1|1108.1|1110.4|1109.4|1108.8|1107.8|178
1599549000000|2020-09-08 07:10:00|1108.9|1107.9|1110.2|1109.2|1110.2|1109.2|1108.5|1107.5|277
1599549300000|2020-09-08 07:15:00|1110.4|1109.4|1108.4|1107.4|1111|1110|1108.3|1107.3|241
1599549600000|2020-09-08 07:20:00|1108.5|1107.5|1108.2|1107.2|1108.6|1107.6|1107.4|1106.4|317
1599549900000|2020-09-08 07:25:00|1108.1|1107.1|1109.4|1108.4|1109.6|1108.6|1108.1|1107.1|518
1599550200000|2020-09-08 07:30:00|1109.1|1108.1|1109.2|1108.2|1109.8|1108.8|1108.8|1107.8|127
1599550500000|2020-09-08 07:35:00|1109.1|1108.1|1107.8|1106.8|1109.2|1108.2|1107.8|1106.8|93
1599550800000|2020-09-08 07:40:00|1107.7|1106.7|1107.9|1106.9|1108.5|1107.5|1107.6|1106.6|148
1599551100000|2020-09-08 07:45:00|1108|1107|1108.4|1107.4|1108.6|1107.6|1107.8|1106.8|111
1599551400000|2020-09-08 07:50:00|1108.5|1107.5|1109.2|1108.2|1109.3|1108.3|1108.5|1107.5|76
1599551700000|2020-09-08 07:55:00|1108.9|1107.9|1108.4|1107.4|1108.9|1107.9|1108|1107|118
1599552000000|2020-09-08 08:00:00|1108.9|1107.9|1108.4|1107.4|1109|1108|1107.9|1106.9|210
1599552300000|2020-09-08 08:05:00|1108.5|1107.5|1108.2|1107.2|1108.5|1107.5|1107.5|1106.5|203
1599552600000|2020-09-08 08:10:00|1108.5|1107.5|1107.3|1106.3|1108.5|1107.5|1106.9|1105.9|227
1599552900000|2020-09-08 08:15:00|1107.1|1106.1|1105.8|1104.8|1107.3|1106.3|1105.5|1104.5|244
1599553200000|2020-09-08 08:20:00|1105.6|1104.6|1104.3|1103.3|1105.7|1104.7|1104.3|1103.3|336
1599553500000|2020-09-08 08:25:00|1104.2|1103.2|1104.6|1103.6|1104.8|1103.8|1103|1102|230
1599553800000|2020-09-08 08:30:00|1104.5|1103.5|1104.1|1103.1|1104.8|1103.8|1103.9|1102.9|95
1599554100000|2020-09-08 08:35:00|1104|1103|1104.8|1103.8|1105.1|1104.1|1103.1|1102.1|133
1599554400000|2020-09-08 08:40:00|1104.7|1103.7|1103.1|1102.1|1104.7|1103.7|1102.9|1101.9|234
1599554700000|2020-09-08 08:45:00|1103|1102|1102.5|1101.5|1103.2|1102.2|1101.5|1100.5|258
1599555000000|2020-09-08 08:50:00|1102.4|1101.4|1101.6|1100.6|1102.5|1101.5|1101.6|1100.6|85
1599555300000|2020-09-08 08:55:00|1101.9|1100.9|1102.2|1101.2|1102.6|1101.6|1101.8|1100.8|58
1599555600000|2020-09-08 09:00:00|1102.1|1101.1|1103.2|1102.2|1103.2|1102.2|1101.1|1100.1|161
1599555900000|2020-09-08 09:05:00|1103.1|1102.1|1103.2|1102.2|1103.2|1102.2|1102.4|1101.4|127
1599556200000|2020-09-08 09:10:00|1103.1|1102.1|1102.7|1101.7|1103.5|1102.5|1102.4|1101.4|145
1599556500000|2020-09-08 09:15:00|1102.8|1101.8|1102.9|1101.9|1103|1102|1101.9|1100.9|519
1599556800000|2020-09-08 09:20:00|1103|1102|1102.1|1101.1|1103|1102|1102|1101|387
1599557100000|2020-09-08 09:25:00|1102.2|1101.2|1102.3|1101.3|1102.7|1101.7|1101.8|1100.8|274
1599557400000|2020-09-08 09:30:00|1102.1|1101.1|1100.7|1099.7|1102.2|1101.2|1100.4|1099.4|555
1599557700000|2020-09-08 09:35:00|1100.6|1099.6|1101.3|1100.3|1101.4|1100.4|1100.5|1099.5|127
1599558000000|2020-09-08 09:40:00|1101.2|1100.2|1099.9|1098.9|1101.5|1100.5|1099.9|1098.9|281
1599558300000|2020-09-08 09:45:00|1099.6|1098.6|1101|1100|1101|1100|1099.6|1098.6|146
1599558600000|2020-09-08 09:50:00|1100.7|1099.7|1099.5|1098.5|1101.2|1100.2|1099.5|1098.5|314
1599558900000|2020-09-08 09:55:00|1099.7|1098.7|1099.3|1098.3|1099.9|1098.9|1099.1|1098.1|192
1599559200000|2020-09-08 10:00:00|1099.1|1098.1|1099.4|1098.4|1099.7|1098.7|1098.6|1097.6|202
1599559500000|2020-09-08 10:05:00|1099.5|1098.5|1099.5|1098.5|1099.9|1098.9|1099|1098|88
1599559800000|2020-09-08 10:10:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1098.7|1097.7|37
1599560100000|2020-09-08 10:15:00|1099.2|1098.2|1098.8|1097.8|1099.4|1098.4|1098.3|1097.3|312
1599560400000|2020-09-08 10:20:00|1098.9|1097.9|1098.2|1097.2|1099.7|1098.7|1098.2|1097.2|268
1599560700000|2020-09-08 10:25:00|1098.1|1097.1|1097|1096|1098.1|1097.1|1096.7|1095.7|459
1599561000000|2020-09-08 10:30:00|1097.2|1096.2|1097.7|1096.7|1098.4|1097.4|1097.2|1096.2|248
1599561300000|2020-09-08 10:35:00|1097.8|1096.8|1097.9|1096.9|1098.5|1097.5|1097.2|1096.2|265
1599561600000|2020-09-08 10:40:00|1097.7|1096.7|1098.5|1097.5|1098.7|1097.7|1097.7|1096.7|207
1599561900000|2020-09-08 10:45:00|1098.6|1097.6|1097.8|1096.8|1098.6|1097.6|1097.6|1096.6|131
1599562200000|2020-09-08 10:50:00|1097.9|1096.9|1098.1|1097.1|1098.5|1097.5|1097.9|1096.9|93
1599562500000|2020-09-08 10:55:00|1098.2|1097.2|1098.6|1097.6|1098.6|1097.6|1098|1097|85
1599562800000|2020-09-08 11:00:00|1098.8|1097.8|1099.9|1098.9|1099.9|1098.9|1098.6|1097.6|142
1599563100000|2020-09-08 11:05:00|1099.8|1098.8|1099.2|1098.2|1100.3|1099.3|1099.1|1098.1|152
1599563400000|2020-09-08 11:10:00|1099.1|1098.1|1099.2|1098.2|1099.8|1098.8|1099.1|1098.1|106
1599563700000|2020-09-08 11:15:00|1099.1|1098.1|1097.7|1096.7|1099.2|1098.2|1097.2|1096.2|123
1599564000000|2020-09-08 11:20:00|1097.5|1096.5|1097.3|1096.3|1097.5|1096.5|1096.5|1095.5|128
1599564300000|2020-09-08 11:25:00|1097.2|1096.2|1097.8|1096.8|1097.9|1096.9|1097.2|1096.2|86
1599564600000|2020-09-08 11:30:00|1097.7|1096.7|1096.7|1095.7|1097.7|1096.7|1096.7|1095.7|161
1599564900000|2020-09-08 11:35:00|1096.6|1095.6|1096.1|1095.1|1096.7|1095.7|1096|1095|149
1599565200000|2020-09-08 11:40:00|1096|1095|1094.2|1093.2|1096|1095|1094.1|1093.1|113
1599565500000|2020-09-08 11:45:00|1094.3|1093.3|1094.9|1093.9|1094.9|1093.9|1093.8|1092.8|185
1599565800000|2020-09-08 11:50:00|1094.8|1093.8|1095|1094|1095.3|1094.3|1094.5|1093.5|155
1599566100000|2020-09-08 11:55:00|1095.1|1094.1|1095.7|1094.7|1096.2|1095.2|1095.1|1094.1|123
1599566400000|2020-09-08 12:00:00|1095.6|1094.6|1095.3|1094.3|1096.4|1095.4|1095.3|1094.3|206
1599566700000|2020-09-08 12:05:00|1095.4|1094.4|1092.9|1091.9|1095.5|1094.5|1092.9|1091.9|204
1599567000000|2020-09-08 12:10:00|1092.8|1091.8|1091.6|1090.6|1092.9|1091.9|1091.3|1090.3|863
1599567300000|2020-09-08 12:15:00|1091.5|1090.5|1091.9|1090.9|1092.4|1091.4|1091.1|1090.1|361
1599567600000|2020-09-08 12:20:00|1092.1|1091.1|1092.6|1091.6|1093|1092|1090.9|1089.9|357
1599567900000|2020-09-08 12:25:00|1092.5|1091.5|1091.9|1090.9|1093.2|1092.2|1091.9|1090.9|382
1599568200000|2020-09-08 12:30:00|1091.7|1090.7|1092.3|1091.3|1093.1|1092.1|1091.7|1090.7|269
1599568500000|2020-09-08 12:35:00|1092.8|1091.8|1090.7|1089.7|1092.8|1091.8|1090.3|1089.3|207
1599568800000|2020-09-08 12:40:00|1090.6|1089.6|1091.5|1090.5|1091.8|1090.8|1090.4|1089.4|274
1599569100000|2020-09-08 12:45:00|1091.4|1090.4|1091.6|1090.6|1091.9|1090.9|1091.1|1090.1|308
1599569400000|2020-09-08 12:50:00|1091.5|1090.5|1090.9|1089.9|1091.9|1090.9|1090.9|1089.9|342
1599569700000|2020-09-08 12:55:00|1091|1090|1093.2|1092.2|1093.7|1092.7|1091|1090|676
1599570000000|2020-09-08 13:00:00|1093.1|1092.1|1091.7|1090.7|1093.4|1092.4|1091.6|1090.6|344
1599570300000|2020-09-08 13:05:00|1091.4|1090.4|1092.1|1091.1|1092.4|1091.4|1091.3|1090.3|270
1599570600000|2020-09-08 13:10:00|1092.2|1091.2|1091.2|1090.2|1092.8|1091.8|1090.8|1089.8|507
1599570900000|2020-09-08 13:15:00|1091.3|1090.3|1091.4|1090.4|1091.7|1090.7|1091|1090|308
1599571200000|2020-09-08 13:20:00|1091.5|1090.5|1092.1|1091.1|1092.5|1091.5|1091.5|1090.5|526
1599571500000|2020-09-08 13:25:00|1092.2|1091.2|1091.4|1090.4|1092.6|1091.6|1091.3|1090.3|651
1599571800000|2020-09-08 13:30:00|1091.2|1090.7|1092.7|1092.2|1093.2|1092.7|1090.2|1089.7|5180
1599572100000|2020-09-08 13:35:00|1092.8|1092.3|1093.3|1092.8|1094.4|1093.9|1092.1|1091.6|2727
1599572400000|2020-09-08 13:40:00|1093.2|1092.7|1089.3|1088.8|1093.2|1092.7|1088.5|1088|2230
1599572700000|2020-09-08 13:45:00|1089.2|1088.7|1090.2|1089.7|1091.9|1091.4|1088.1|1087.6|2090
1599573000000|2020-09-08 13:50:00|1090.1|1089.6|1092.6|1092.1|1093.4|1092.9|1089.6|1089.1|2258
1599573300000|2020-09-08 13:55:00|1092.7|1092.2|1094.7|1094.2|1095.3|1094.8|1092.4|1091.9|2694
1599573600000|2020-09-08 14:00:00|1095|1094.5|1092.5|1092|1095.3|1094.8|1092.4|1091.9|2926
1599573900000|2020-09-08 14:05:00|1092.6|1092.1|1095.1|1094.6|1095.5|1095|1091.7|1091.2|2391
1599574200000|2020-09-08 14:10:00|1095.2|1094.7|1097.9|1097.4|1098.2|1097.7|1095.1|1094.6|1640
1599574500000|2020-09-08 14:15:00|1098|1097.5|1097.6|1097.1|1099.5|1099|1097.5|1097|1771
1599574800000|2020-09-08 14:20:00|1097.7|1097.2|1099|1098.5|1099.4|1098.9|1096.1|1095.6|1948
1599575100000|2020-09-08 14:25:00|1099.1|1098.6|1100.3|1099.8|1100.6|1100.1|1099.1|1098.6|1182
1599575400000|2020-09-08 14:30:00|1100.2|1099.7|1097.9|1097.4|1100.8|1100.3|1096.5|1096|2156
1599575700000|2020-09-08 14:35:00|1098|1097.5|1099.6|1099.1|1099.8|1099.3|1097.1|1096.6|1422
1599576000000|2020-09-08 14:40:00|1099.7|1099.2|1096.9|1096.4|1099.9|1099.4|1095.8|1095.3|1689
1599576300000|2020-09-08 14:45:00|1096.8|1096.3|1095.1|1094.6|1096.9|1096.4|1095|1094.5|904
1599576600000|2020-09-08 14:50:00|1095.2|1094.7|1095.3|1094.8|1096.6|1096.1|1094.8|1094.3|1330
1599576900000|2020-09-08 14:55:00|1095.4|1094.9|1095.8|1095.3|1096.8|1096.3|1094.6|1094.1|1018
1599577200000|2020-09-08 15:00:00|1095.7|1095.2|1097|1096.5|1097.8|1097.3|1094.3|1093.8|1004
1599577500000|2020-09-08 15:05:00|1097.1|1096.6|1098.5|1098|1098.6|1098.1|1096|1095.5|1092
1599577800000|2020-09-08 15:10:00|1098.6|1098.1|1098.7|1098.2|1100|1099.5|1098.3|1097.8|1109
1599578100000|2020-09-08 15:15:00|1098.6|1098.1|1099.4|1098.9|1099.6|1099.1|1098.2|1097.7|816
1599578400000|2020-09-08 15:20:00|1099.6|1099.1|1097.4|1096.9|1099.6|1099.1|1097.1|1096.6|693
1599578700000|2020-09-08 15:25:00|1097.5|1097|1097.5|1097|1098.1|1097.6|1096.9|1096.4|1288
1599579000000|2020-09-08 15:30:00|1097.4|1096.9|1096.7|1096.2|1098.4|1097.9|1095.7|1095.2|1430
1599579300000|2020-09-08 15:35:00|1096.9|1096.4|1095.6|1095.1|1097.1|1096.6|1095.6|1095.1|1027
1599579600000|2020-09-08 15:40:00|1095.5|1095|1096.9|1096.4|1096.9|1096.4|1094.9|1094.4|1026
1599579900000|2020-09-08 15:45:00|1096.8|1096.3|1096.6|1096.1|1097.3|1096.8|1095.5|1095|661
1599580200000|2020-09-08 15:50:00|1096.7|1096.2|1095.8|1095.3|1096.8|1096.3|1095.2|1094.7|1257
1599580500000|2020-09-08 15:55:00|1095.6|1095.1|1097.2|1096.7|1097.9|1097.4|1095.3|1094.8|1263
1599580800000|2020-09-08 16:00:00|1097.3|1096.8|1097.9|1097.4|1098.3|1097.8|1097|1096.5|464
1599581100000|2020-09-08 16:05:00|1097.8|1097.3|1098.4|1097.9|1099|1098.5|1097.7|1097.2|810
1599581400000|2020-09-08 16:10:00|1098.3|1097.8|1098.4|1097.9|1099.2|1098.7|1098.3|1097.8|525
1599581700000|2020-09-08 16:15:00|1098.2|1097.7|1099|1098.5|1099.3|1098.8|1098.2|1097.7|532
1599582000000|2020-09-08 16:20:00|1099.1|1098.6|1100.2|1099.7|1100.3|1099.8|1098.6|1098.1|382
1599582300000|2020-09-08 16:25:00|1100.1|1099.6|1098.2|1097.7|1100.3|1099.8|1098.2|1097.7|618
1599582600000|2020-09-08 16:30:00|1098.3|1097.8|1098.7|1098.2|1099.2|1098.7|1097.9|1097.4|616
1599582900000|2020-09-08 16:35:00|1098.5|1098|1098.5|1098|1099.4|1098.9|1098.3|1097.8|392
1599583200000|2020-09-08 16:40:00|1098.6|1098.1|1098.8|1098.3|1099.1|1098.6|1098.2|1097.7|469
1599583500000|2020-09-08 16:45:00|1098.7|1098.2|1099.8|1099.3|1100.1|1099.6|1098.7|1098.2|505
1599583800000|2020-09-08 16:50:00|1099.7|1099.2|1099.6|1099.1|1100.2|1099.7|1099.2|1098.7|273
1599584100000|2020-09-08 16:55:00|1099.5|1099|1099.4|1098.9|1099.8|1099.3|1099.1|1098.6|393
1599584400000|2020-09-08 17:00:00|1099.3|1098.8|1098.9|1098.4|1099.7|1099.2|1098.5|1098|317
1599584700000|2020-09-08 17:05:00|1098.8|1098.3|1097.3|1096.8|1098.9|1098.4|1097.3|1096.8|604
1599585000000|2020-09-08 17:10:00|1097.2|1096.7|1098.9|1098.4|1098.9|1098.4|1097.2|1096.7|224
1599585300000|2020-09-08 17:15:00|1098.8|1098.3|1099.6|1099.1|1099.7|1099.2|1098.5|1098|476
1599585600000|2020-09-08 17:20:00|1099.5|1099|1099.4|1098.9|1099.6|1099.1|1099.1|1098.6|401
1599585900000|2020-09-08 17:25:00|1099.3|1098.8|1099.3|1098.8|1099.8|1099.3|1099.1|1098.6|449
1599586200000|2020-09-08 17:30:00|1099.1|1098.6|1099.5|1099|1099.8|1099.3|1098.7|1098.2|598
1599586500000|2020-09-08 17:35:00|1099.6|1099.1|1099.8|1099.3|1100.4|1099.9|1099.5|1099|268
1599586800000|2020-09-08 17:40:00|1099.9|1099.4|1100.5|1100|1100.7|1100.2|1099.6|1099.1|305
1599587100000|2020-09-08 17:45:00|1100.6|1100.1|1100.9|1100.4|1101.1|1100.6|1100.5|1100|466
1599587400000|2020-09-08 17:50:00|1100.8|1100.3|1100.9|1100.4|1101.2|1100.7|1100.5|1100|458
1599587700000|2020-09-08 17:55:00|1101|1100.5|1100.1|1099.6|1101|1100.5|1100.1|1099.6|417
1599588000000|2020-09-08 18:00:00|1100.2|1099.7|1099.5|1099|1100.8|1100.3|1099.4|1098.9|298
1599588300000|2020-09-08 18:05:00|1099.6|1099.1|1099.4|1098.9|1099.7|1099.2|1098.9|1098.4|386
1599588600000|2020-09-08 18:10:00|1099.6|1099.1|1098.6|1098.1|1099.8|1099.3|1098.4|1097.9|308
1599588900000|2020-09-08 18:15:00|1098.5|1098|1097.5|1097|1098.6|1098.1|1097.3|1096.8|402
1599589200000|2020-09-08 18:20:00|1097.4|1096.9|1096.9|1096.4|1097.8|1097.3|1096.8|1096.3|469
1599589500000|2020-09-08 18:25:00|1096.8|1096.3|1096.4|1095.9|1097.2|1096.7|1096.1|1095.6|479
1599589800000|2020-09-08 18:30:00|1096.5|1096|1096.6|1096.1|1096.6|1096.1|1095.9|1095.4|414
1599590100000|2020-09-08 18:35:00|1096.5|1096|1094.4|1093.9|1096.5|1096|1094.3|1093.8|482
1599590400000|2020-09-08 18:40:00|1094.5|1094|1092.8|1092.3|1094.7|1094.2|1092.8|1092.3|847
1599590700000|2020-09-08 18:45:00|1092.9|1092.4|1093.8|1093.3|1094.2|1093.7|1092.9|1092.4|618
1599591000000|2020-09-08 18:50:00|1093.7|1093.2|1092.8|1092.3|1094.2|1093.7|1092|1091.5|1192
1599591300000|2020-09-08 18:55:00|1092.7|1092.2|1094.9|1094.4|1095.5|1095|1092.3|1091.8|1035
1599591600000|2020-09-08 19:00:00|1094.7|1094.2|1092.3|1091.8|1094.7|1094.2|1092.3|1091.8|764
1599591900000|2020-09-08 19:05:00|1092.5|1092|1093.1|1092.6|1093.4|1092.9|1092.1|1091.6|788
1599592200000|2020-09-08 19:10:00|1093.2|1092.7|1094|1093.5|1094.3|1093.8|1093.2|1092.7|654
1599592500000|2020-09-08 19:15:00|1093.7|1093.2|1093.9|1093.4|1094.9|1094.4|1092.9|1092.4|874
1599592800000|2020-09-08 19:20:00|1093.8|1093.3|1094.3|1093.8|1094.8|1094.3|1093.7|1093.2|981
1599593100000|2020-09-08 19:25:00|1094.4|1093.9|1095.1|1094.6|1095.3|1094.8|1093.9|1093.4|882
1599593400000|2020-09-08 19:30:00|1095|1094.5|1094.9|1094.4|1095.9|1095.4|1094.7|1094.2|1041
1599593700000|2020-09-08 19:35:00|1094.8|1094.3|1095|1094.5|1096.1|1095.6|1094.8|1094.3|799
1599594000000|2020-09-08 19:40:00|1095.1|1094.6|1094.9|1094.4|1095.7|1095.2|1094.4|1093.9|691
1599594300000|2020-09-08 19:45:00|1094.7|1094.2|1093.9|1093.4|1095|1094.5|1093.3|1092.8|1305
1599594600000|2020-09-08 19:50:00|1093.7|1093.2|1092.6|1092.1|1093.8|1093.3|1092.3|1091.8|1598
1599594900000|2020-09-08 19:55:00|1092.7|1092.2|1092.2|1091.7|1092.8|1092.3|1091.6|1091.1|4354
1599595200000|2020-09-08 20:00:00|1092.4|1091.4|1093.1|1092.1|1093.5|1092.5|1091.7|1090.7|765
1599595500000|2020-09-08 20:05:00|1093|1092|1092|1091|1093|1092|1091.6|1090.6|206
1599595800000|2020-09-08 20:10:00|1091.8|1090.8|1091.4|1090.4|1092.2|1091.2|1091.2|1090.2|310
1599596100000|2020-09-08 20:15:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1599596700000|2020-09-08 20:25:00|1091.7|1090.7|1091.9|1090.9|1092|1091|1090.8|1089.8|98
1599597000000|2020-09-08 20:30:00|1092|1091|1091.5|1090.5|1092.6|1091.6|1091.1|1090.1|87
1599597300000|2020-09-08 20:35:00|1091.4|1090.4|1091|1090|1092|1091|1091|1090|52
1599597600000|2020-09-08 20:40:00|1090.8|1089.8|1090.1|1089.1|1090.8|1089.8|1090.1|1089.1|38
1599597900000|2020-09-08 20:45:00|1090.2|1089.2|1089.9|1088.9|1090.7|1089.7|1089.5|1088.5|157
1599598200000|2020-09-08 20:50:00|1089.8|1088.8|1089.7|1088.7|1090.2|1089.2|1089.4|1088.4|152
1599598500000|2020-09-08 20:55:00|1089.6|1088.6|1089.7|1088.7|1089.7|1088.7|1089.1|1088.1|68
1599598800000|2020-09-08 21:00:00|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1599602400000|2020-09-08 22:00:00|1090.3|1088.3|1088.8|1086.8|1092|1090|1087.7|1085.7|0
1599602700000|2020-09-08 22:05:00|1089|1087|1086.4|1084.4|1089|1087|1086.4|1084.4|0
1599603000000|2020-09-08 22:10:00|1086.5|1084.5|1086.4|1084.4|1086.8|1084.8|1084.1|1082.1|0
1599603300000|2020-09-08 22:15:00|1086.5|1084.5|1087.9|1085.9|1087.9|1085.9|1086.4|1084.4|0
1599603600000|2020-09-08 22:20:00|1088|1086|1090.1|1088.1|1090.4|1088.4|1087.5|1085.5|0
1599603900000|2020-09-08 22:25:00|1090.2|1088.2|1089.5|1087.5|1090.2|1088.2|1088.6|1086.6|0
1599604200000|2020-09-08 22:30:00|1089.6|1087.6|1089.4|1087.4|1090.4|1088.4|1089|1087|0
1599604500000|2020-09-08 22:35:00|1089.5|1087.5|1088.8|1086.8|1089.7|1087.7|1088.7|1086.7|0
1599604800000|2020-09-08 22:40:00|1088.9|1086.9|1088.7|1086.7|1089.2|1087.2|1088.4|1086.4|0
1599605100000|2020-09-08 22:45:00|1088.8|1086.8|1089.3|1087.3|1089.6|1087.6|1088.7|1086.7|0
1599605400000|2020-09-08 22:50:00|1089.4|1087.4|1090.6|1088.6|1091.4|1089.4|1089.4|1087.4|0
1599605700000|2020-09-08 22:55:00|1090.5|1088.5|1091.2|1089.2|1091.3|1089.3|1090.4|1088.4|0
1599606000000|2020-09-08 23:00:00|1091.3|1089.3|1089.8|1087.8|1091.3|1089.3|1089.1|1087.1|0
1599606300000|2020-09-08 23:05:00|1089.9|1087.9|1090.6|1088.6|1091.2|1089.2|1089.7|1087.7|0
1599606600000|2020-09-08 23:10:00|1090.8|1088.8|1091.7|1089.7|1091.8|1089.8|1090.5|1088.5|0
1599606900000|2020-09-08 23:15:00|1091.6|1089.6|1091.7|1089.7|1092.7|1090.7|1091.6|1089.6|0
1599607200000|2020-09-08 23:20:00|1091.8|1089.8|1092.2|1090.2|1092.6|1090.6|1091.7|1089.7|0
1599607500000|2020-09-08 23:25:00|1092.3|1090.3|1091.3|1089.3|1092.5|1090.5|1090.8|1088.8|0
1599607800000|2020-09-08 23:30:00|1091.5|1089.5|1091|1089|1091.8|1089.8|1090.8|1088.8|0
1599608100000|2020-09-08 23:35:00|1091.1|1089.1|1091.2|1089.2|1091.3|1089.3|1090.1|1088.1|0
1599608400000|2020-09-08 23:40:00|1091.3|1089.3|1092.2|1090.2|1092.3|1090.3|1091.2|1089.2|0
1599608700000|2020-09-08 23:45:00|1092.1|1090.1|1092.8|1090.8|1092.9|1090.9|1091.9|1089.9|0
1599609000000|2020-09-08 23:50:00|1092.9|1090.9|1093.5|1091.5|1093.5|1091.5|1092.4|1090.4|0
1599609300000|2020-09-08 23:55:00|1093.4|1091.4|1092.6|1090.6|1093.5|1091.5|1092.5|1090.5|0
1599609600000|2020-09-09 00:00:00|1092.8|1090.8|1088.7|1087.7|1092.9|1090.9|1086.9|1085.9|40
1599609900000|2020-09-09 00:05:00|1088.4|1087.4|1088.6|1087.6|1088.6|1087.6|1088.4|1087.4|5
1599610200000|2020-09-09 00:10:00|1088.4|1087.4|1089.1|1088.1|1089.1|1088.1|1088.4|1087.4|17
1599610500000|2020-09-09 00:15:00|1088.9|1087.9|1089.1|1088.1|1089.1|1088.1|1088.9|1087.9|38
1599610800000|2020-09-09 00:20:00|1089.2|1088.2|1089.1|1088.1|1089.9|1088.9|1089|1088|107
1599611100000|2020-09-09 00:25:00|1089.8|1088.8|1089.1|1088.1|1089.9|1088.9|1089|1088|55
1599611400000|2020-09-09 00:30:00|1089.5|1088.5|1089.7|1088.7|1090.1|1089.1|1089.1|1088.1|53
1599611700000|2020-09-09 00:35:00|1089.3|1088.3|1090.8|1089.8|1091|1090|1089.3|1088.3|48
1599612000000|2020-09-09 00:40:00|1090.6|1089.6|1091.7|1090.7|1092.5|1091.5|1090.6|1089.6|123
1599612300000|2020-09-09 00:45:00|1091.6|1090.6|1090.8|1089.8|1091.9|1090.9|1090.6|1089.6|67
1599612600000|2020-09-09 00:50:00|1091.1|1090.1|1090.2|1089.2|1091.4|1090.4|1090.2|1089.2|78
1599612900000|2020-09-09 00:55:00|1090.8|1089.8|1090.8|1089.8|1092.3|1091.3|1090.1|1089.1|72
1599613200000|2020-09-09 01:00:00|1090.3|1089.3|1090.5|1089.5|1090.8|1089.8|1089.7|1088.7|19
1599613500000|2020-09-09 01:05:00|1090.9|1089.9|1087.5|1086.5|1090.9|1089.9|1087.5|1086.5|76
1599613800000|2020-09-09 01:10:00|1087.7|1086.7|1088.5|1087.5|1088.5|1087.5|1087.7|1086.7|10
1599614100000|2020-09-09 01:15:00|1089|1088|1088|1087|1089.8|1088.8|1086.5|1085.5|58
1599614400000|2020-09-09 01:20:00|1088.3|1087.3|1087.9|1086.9|1088.7|1087.7|1087.9|1086.9|7
1599614700000|2020-09-09 01:25:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|2
1599615000000|2020-09-09 01:30:00|1088.9|1087.9|1090.3|1089.3|1090.3|1089.3|1087.6|1086.6|57
1599615300000|2020-09-09 01:35:00|1090.8|1089.8|1091.7|1090.7|1092.6|1091.6|1090.8|1089.8|48
1599615600000|2020-09-09 01:40:00|1091.6|1090.6|1091.1|1090.1|1091.6|1090.6|1090.7|1089.7|62
1599615900000|2020-09-09 01:45:00|1090.8|1089.8|1089.9|1088.9|1090.8|1089.8|1089.9|1088.9|15
1599616200000|2020-09-09 01:50:00|1089.6|1088.6|1088.8|1087.8|1089.6|1088.6|1088.6|1087.6|37
1599616500000|2020-09-09 01:55:00|1088.6|1087.6|1090.4|1089.4|1090.4|1089.4|1088.4|1087.4|55
1599616800000|2020-09-09 02:00:00|1089.1|1088.1|1087.4|1086.4|1089.7|1088.7|1087.4|1086.4|90
1599617100000|2020-09-09 02:05:00|1087.2|1086.2|1088.8|1087.8|1089.6|1088.6|1087.2|1086.2|20
1599617400000|2020-09-09 02:10:00|1089.4|1088.4|1090.6|1089.6|1091.7|1090.7|1089.4|1088.4|8
1599618000000|2020-09-09 02:20:00|1088.7|1087.7|1087.8|1086.8|1088.7|1087.7|1087.8|1086.8|2
1599618300000|2020-09-09 02:25:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|2
1599618600000|2020-09-09 02:30:00|1087.7|1086.7|1086.9|1085.9|1087.7|1086.7|1086.9|1085.9|4
1599618900000|2020-09-09 02:35:00|1086.5|1085.5|1085.9|1084.9|1086.5|1085.5|1084.1|1083.1|81
1599619200000|2020-09-09 02:40:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|2
1599619500000|2020-09-09 02:45:00|1087.7|1086.7|1088.6|1087.6|1088.6|1087.6|1087.4|1086.4|3
1599619800000|2020-09-09 02:50:00|1089.3|1088.3|1089.4|1088.4|1089.4|1088.4|1088.8|1087.8|5
1599620100000|2020-09-09 02:55:00|1089.3|1088.3|1090|1089|1090|1089|1088.6|1087.6|6
1599620400000|2020-09-09 03:00:00|1088.9|1087.9|1088.9|1087.9|1089.4|1088.4|1088.3|1087.3|71
1599620700000|2020-09-09 03:05:00|1088.2|1087.2|1089.5|1088.5|1089.8|1088.8|1088|1087|7
1599621000000|2020-09-09 03:10:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|3
1599621300000|2020-09-09 03:15:00|1089.1|1088.1|1091.1|1090.1|1091.1|1090.1|1089.1|1088.1|7
1599621600000|2020-09-09 03:20:00|1091|1090|1091.3|1090.3|1091.3|1090.3|1091|1090|3
1599622200000|2020-09-09 03:30:00|1090.8|1089.8|1089.9|1088.9|1090.9|1089.9|1089.9|1088.9|9
1599622800000|2020-09-09 03:40:00|1090|1089|1090.5|1089.5|1090.5|1089.5|1090|1089|4
1599623100000|2020-09-09 03:45:00|1090.9|1089.9|1091.7|1090.7|1091.7|1090.7|1090.9|1089.9|13
1599623400000|2020-09-09 03:50:00|1091.8|1090.8|1091.9|1090.9|1091.9|1090.9|1091.6|1090.6|4
1599623700000|2020-09-09 03:55:00|1091.7|1090.7|1091.6|1090.6|1091.9|1090.9|1091.6|1090.6|3
1599624000000|2020-09-09 04:00:00|1091.9|1090.9|1091.5|1090.5|1091.9|1090.9|1091.4|1090.4|10
1599624600000|2020-09-09 04:10:00|1091.9|1090.9|1092.5|1091.5|1092.5|1091.5|1091.7|1090.7|47
1599624900000|2020-09-09 04:15:00|1092.3|1091.3|1093.4|1092.4|1093.9|1092.9|1092.1|1091.1|8
1599625200000|2020-09-09 04:20:00|1093.8|1092.8|1093.9|1092.9|1094.2|1093.2|1093.8|1092.8|17
1599625500000|2020-09-09 04:25:00|1094|1093|1094|1093|1094|1093|1093.7|1092.7|8
1599625800000|2020-09-09 04:30:00|1093.5|1092.5|1093.8|1092.8|1093.8|1092.8|1093.5|1092.5|8
1599626100000|2020-09-09 04:35:00|1093.5|1092.5|1093.7|1092.7|1094.2|1093.2|1093.5|1092.5|4
1599626400000|2020-09-09 04:40:00|1093.8|1092.8|1093.1|1092.1|1093.8|1092.8|1093|1092|23
1599626700000|2020-09-09 04:45:00|1092.8|1091.8|1092.9|1091.9|1093.2|1092.2|1092.5|1091.5|35
1599627000000|2020-09-09 04:50:00|1093.5|1092.5|1093.4|1092.4|1093.7|1092.7|1093.4|1092.4|3
1599627300000|2020-09-09 04:55:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1599627600000|2020-09-09 05:00:00|1093|1092|1093|1092|1093.3|1092.3|1092.8|1091.8|13
1599627900000|2020-09-09 05:05:00|1093.1|1092.1|1094.3|1093.3|1094.3|1093.3|1093.1|1092.1|5
1599628200000|2020-09-09 05:10:00|1095|1094|1096|1095|1096|1095|1095|1094|3
1599628500000|2020-09-09 05:15:00|1097|1096|1096.5|1095.5|1097|1096|1096.5|1095.5|2
1599628800000|2020-09-09 05:20:00|1095.7|1094.7|1095.3|1094.3|1096.1|1095.1|1095.2|1094.2|77
1599629100000|2020-09-09 05:25:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1
1599629400000|2020-09-09 05:30:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1599629700000|2020-09-09 05:35:00|1094.2|1093.2|1093.8|1092.8|1094.2|1093.2|1093.8|1092.8|6
1599630000000|2020-09-09 05:40:00|1093|1092|1092.7|1091.7|1093|1092|1092.3|1091.3|37
1599630300000|2020-09-09 05:45:00|1092.2|1091.2|1092.7|1091.7|1092.7|1091.7|1091.8|1090.8|109
1599630600000|2020-09-09 05:50:00|1092.3|1091.3|1093|1092|1093|1092|1092.3|1091.3|10
1599630900000|2020-09-09 05:55:00|1093.1|1092.1|1092.2|1091.2|1093.1|1092.1|1092.2|1091.2|5
1599631200000|2020-09-09 06:00:00|1091.6|1090.6|1092.6|1091.6|1092.6|1091.6|1091.6|1090.6|270
1599631500000|2020-09-09 06:05:00|1092.7|1091.7|1093.3|1092.3|1093.6|1092.6|1092.7|1091.7|15
1599631800000|2020-09-09 06:10:00|1091.8|1090.8|1091.4|1090.4|1092.1|1091.1|1091.1|1090.1|114
1599632100000|2020-09-09 06:15:00|1091.6|1090.6|1090.8|1089.8|1091.8|1090.8|1090.1|1089.1|141
1599632400000|2020-09-09 06:20:00|1090.5|1089.5|1089.9|1088.9|1090.9|1089.9|1088.8|1087.8|116
1599632700000|2020-09-09 06:25:00|1089.8|1088.8|1089.9|1088.9|1090.4|1089.4|1089.5|1088.5|53
1599633000000|2020-09-09 06:30:00|1090.2|1089.2|1090.9|1089.9|1091.3|1090.3|1090.2|1089.2|40
1599633300000|2020-09-09 06:35:00|1091.3|1090.3|1089.8|1088.8|1091.3|1090.3|1089.5|1088.5|66
1599633600000|2020-09-09 06:40:00|1090|1089|1088.8|1087.8|1090|1089|1088.5|1087.5|115
1599633900000|2020-09-09 06:45:00|1089.1|1088.1|1090.2|1089.2|1090.5|1089.5|1089.1|1088.1|184
1599634200000|2020-09-09 06:50:00|1090.1|1089.1|1090.4|1089.4|1090.5|1089.5|1089.9|1088.9|114
1599634500000|2020-09-09 06:55:00|1090.5|1089.5|1090.4|1089.4|1090.9|1089.9|1090|1089|106
1599634800000|2020-09-09 07:00:00|1090.6|1089.6|1091.8|1090.8|1092.1|1091.1|1090.6|1089.6|257
1599635100000|2020-09-09 07:05:00|1091.7|1090.7|1091.6|1090.6|1091.8|1090.8|1091.1|1090.1|75
1599635400000|2020-09-09 07:10:00|1091.3|1090.3|1093|1092|1093.4|1092.4|1091.1|1090.1|176
1599635700000|2020-09-09 07:15:00|1093.1|1092.1|1092.7|1091.7|1093.8|1092.8|1092.6|1091.6|135
1599636000000|2020-09-09 07:20:00|1092.8|1091.8|1093.9|1092.9|1094.6|1093.6|1092.4|1091.4|313
1599636300000|2020-09-09 07:25:00|1093.7|1092.7|1093.4|1092.4|1094|1093|1092.9|1091.9|231
1599636600000|2020-09-09 07:30:00|1093.3|1092.3|1095.3|1094.3|1095.6|1094.6|1093.3|1092.3|257
1599636900000|2020-09-09 07:35:00|1095.4|1094.4|1095.1|1094.1|1096|1095|1095.1|1094.1|228
1599637200000|2020-09-09 07:40:00|1095.2|1094.2|1096.5|1095.5|1096.6|1095.6|1095.1|1094.1|240
1599637500000|2020-09-09 07:45:00|1096.6|1095.6|1096.8|1095.8|1097|1096|1096.3|1095.3|189
1599637800000|2020-09-09 07:50:00|1097.2|1096.2|1096.4|1095.4|1097.2|1096.2|1096.2|1095.2|87
1599638100000|2020-09-09 07:55:00|1096.6|1095.6|1095.5|1094.5|1096.6|1095.6|1095.5|1094.5|129
1599638400000|2020-09-09 08:00:00|1095.7|1094.7|1098.1|1097.1|1098.4|1097.4|1095.4|1094.4|613
1599638700000|2020-09-09 08:05:00|1098|1097|1098.6|1097.6|1098.7|1097.7|1097.8|1096.8|506
1599639000000|2020-09-09 08:10:00|1098.5|1097.5|1097.4|1096.4|1099|1098|1097.4|1096.4|368
1599639300000|2020-09-09 08:15:00|1097.7|1096.7|1097.1|1096.1|1098.2|1097.2|1097.1|1096.1|120
1599639600000|2020-09-09 08:20:00|1097.2|1096.2|1097.7|1096.7|1098.3|1097.3|1097.1|1096.1|99
1599639900000|2020-09-09 08:25:00|1097.6|1096.6|1097.5|1096.5|1097.9|1096.9|1097.1|1096.1|473
1599640200000|2020-09-09 08:30:00|1097.8|1096.8|1096.8|1095.8|1097.8|1096.8|1096.6|1095.6|358
1599640500000|2020-09-09 08:35:00|1097|1096|1096.3|1095.3|1097.3|1096.3|1096.3|1095.3|175
1599640800000|2020-09-09 08:40:00|1096.2|1095.2|1095|1094|1096.2|1095.2|1095|1094|177
1599641100000|2020-09-09 08:45:00|1094.9|1093.9|1096.4|1095.4|1096.7|1095.7|1094.9|1093.9|85
1599641400000|2020-09-09 08:50:00|1096.7|1095.7|1096.7|1095.7|1097.3|1096.3|1096.5|1095.5|138
1599641700000|2020-09-09 08:55:00|1096.8|1095.8|1095.9|1094.9|1097.2|1096.2|1095.7|1094.7|164
1599642000000|2020-09-09 09:00:00|1095.6|1094.6|1095|1094|1095.8|1094.8|1094.5|1093.5|81
1599642300000|2020-09-09 09:05:00|1094.8|1093.8|1095.6|1094.6|1095.6|1094.6|1094.8|1093.8|211
1599642600000|2020-09-09 09:10:00|1095.2|1094.2|1096.4|1095.4|1096.5|1095.5|1094.8|1093.8|495
1599642900000|2020-09-09 09:15:00|1096.6|1095.6|1096.6|1095.6|1097|1096|1096.2|1095.2|549
1599643200000|2020-09-09 09:20:00|1096.7|1095.7|1096.8|1095.8|1097.1|1096.1|1096.2|1095.2|221
1599643500000|2020-09-09 09:25:00|1097.1|1096.1|1097.6|1096.6|1097.8|1096.8|1097|1096|252
1599643800000|2020-09-09 09:30:00|1097.5|1096.5|1097.5|1096.5|1098.1|1097.1|1096.7|1095.7|180
1599644100000|2020-09-09 09:35:00|1097.6|1096.6|1098.6|1097.6|1099.3|1098.3|1097.6|1096.6|537
1599644400000|2020-09-09 09:40:00|1098.7|1097.7|1099.3|1098.3|1099.3|1098.3|1098.5|1097.5|161
1599644700000|2020-09-09 09:45:00|1099.4|1098.4|1099.5|1098.5|1099.6|1098.6|1099.1|1098.1|105
1599645000000|2020-09-09 09:50:00|1099.4|1098.4|1098.8|1097.8|1099.5|1098.5|1098.8|1097.8|47
1599645300000|2020-09-09 09:55:00|1098.9|1097.9|1099.4|1098.4|1099.6|1098.6|1098.9|1097.9|77
1599645600000|2020-09-09 10:00:00|1099.3|1098.3|1099.1|1098.1|1099.8|1098.8|1099.1|1098.1|129
1599645900000|2020-09-09 10:05:00|1099|1098|1099.4|1098.4|1099.4|1098.4|1098.5|1097.5|218
1599646200000|2020-09-09 10:10:00|1099.5|1098.5|1098.6|1097.6|1099.8|1098.8|1098.6|1097.6|137
1599646500000|2020-09-09 10:15:00|1098.5|1097.5|1098.2|1097.2|1098.8|1097.8|1098|1097|121
1599646800000|2020-09-09 10:20:00|1098.3|1097.3|1098.5|1097.5|1098.7|1097.7|1097.9|1096.9|112
1599647100000|2020-09-09 10:25:00|1098.2|1097.2|1097.9|1096.9|1098.4|1097.4|1097.8|1096.8|53
1599647400000|2020-09-09 10:30:00|1098.2|1097.2|1098|1097|1098.3|1097.3|1097.8|1096.8|88
1599647700000|2020-09-09 10:35:00|1097.9|1096.9|1098|1097|1098.1|1097.1|1097.4|1096.4|211
1599648000000|2020-09-09 10:40:00|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.4|1096.4|192
1599648300000|2020-09-09 10:45:00|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.6|1096.6|29
1599648600000|2020-09-09 10:50:00|1097.7|1096.7|1097.3|1096.3|1098.1|1097.1|1096.8|1095.8|145
1599648900000|2020-09-09 10:55:00|1097.4|1096.4|1097.6|1096.6|1097.9|1096.9|1097.4|1096.4|38
1599649200000|2020-09-09 11:00:00|1097.9|1096.9|1096.5|1095.5|1097.9|1096.9|1096.5|1095.5|104
1599649500000|2020-09-09 11:05:00|1096.4|1095.4|1096.1|1095.1|1096.4|1095.4|1095.5|1094.5|209
1599649800000|2020-09-09 11:10:00|1096|1095|1095.5|1094.5|1096.4|1095.4|1095.5|1094.5|48
1599650100000|2020-09-09 11:15:00|1095.6|1094.6|1096.6|1095.6|1096.7|1095.7|1095.5|1094.5|68
1599650400000|2020-09-09 11:20:00|1096.7|1095.7|1096.8|1095.8|1096.9|1095.9|1096.5|1095.5|86
1599650700000|2020-09-09 11:25:00|1096.4|1095.4|1097.1|1096.1|1097.1|1096.1|1096.3|1095.3|208
1599651000000|2020-09-09 11:30:00|1097|1096|1096.4|1095.4|1097|1096|1096.3|1095.3|128
1599651300000|2020-09-09 11:35:00|1096.5|1095.5|1096.9|1095.9|1097.2|1096.2|1096.5|1095.5|162
1599651600000|2020-09-09 11:40:00|1096.8|1095.8|1096.5|1095.5|1096.8|1095.8|1095.7|1094.7|214
1599651900000|2020-09-09 11:45:00|1096.6|1095.6|1096.5|1095.5|1097.1|1096.1|1096.1|1095.1|127
1599652200000|2020-09-09 11:50:00|1096.6|1095.6|1097.7|1096.7|1097.7|1096.7|1096.6|1095.6|172
1599652500000|2020-09-09 11:55:00|1097.8|1096.8|1097.6|1096.6|1098.1|1097.1|1097.6|1096.6|54
1599652800000|2020-09-09 12:00:00|1097.8|1096.8|1099.7|1098.7|1100|1099|1097.5|1096.5|229
1599653100000|2020-09-09 12:05:00|1099.6|1098.6|1099.9|1098.9|1099.9|1098.9|1099.2|1098.2|268
1599653400000|2020-09-09 12:10:00|1099.8|1098.8|1099.8|1098.8|1099.9|1098.9|1099.2|1098.2|248
1599653700000|2020-09-09 12:15:00|1099.7|1098.7|1099.2|1098.2|1100.3|1099.3|1099.2|1098.2|278
1599654000000|2020-09-09 12:20:00|1099.1|1098.1|1099|1098|1099.7|1098.7|1099|1098|124
1599654300000|2020-09-09 12:25:00|1098.9|1097.9|1099.5|1098.5|1099.9|1098.9|1098.9|1097.9|83
1599654600000|2020-09-09 12:30:00|1099.1|1098.1|1099.2|1098.2|1099.4|1098.4|1098.8|1097.8|56
1599654900000|2020-09-09 12:35:00|1099.3|1098.3|1099.8|1098.8|1100.1|1099.1|1099.1|1098.1|235
1599655200000|2020-09-09 12:40:00|1100.2|1099.2|1100.1|1099.1|1100.3|1099.3|1099.5|1098.5|1646
1599655500000|2020-09-09 12:45:00|1100.2|1099.2|1101.5|1100.5|1101.6|1100.6|1099.5|1098.5|367
1599655800000|2020-09-09 12:50:00|1101.3|1100.3|1101.1|1100.1|1101.7|1100.7|1100.8|1099.8|373
1599656100000|2020-09-09 12:55:00|1100.9|1099.9|1099.8|1098.8|1101|1100|1099.6|1098.6|257
1599656400000|2020-09-09 13:00:00|1099.7|1098.7|1101.2|1100.2|1101.2|1100.2|1099.6|1098.6|154
1599656700000|2020-09-09 13:05:00|1101.3|1100.3|1102.2|1101.2|1102.2|1101.2|1101.1|1100.1|142
1599657000000|2020-09-09 13:10:00|1102.5|1101.5|1103.3|1102.3|1103.3|1102.3|1102.3|1101.3|460
1599657300000|2020-09-09 13:15:00|1103.4|1102.4|1103.5|1102.5|1103.9|1102.9|1103.3|1102.3|543
1599657600000|2020-09-09 13:20:00|1103.4|1102.4|1103.1|1102.1|1103.5|1102.5|1103|1102|267
1599657900000|2020-09-09 13:25:00|1103|1102|1102.8|1101.8|1103.3|1102.3|1102.6|1101.6|620
1599658200000|2020-09-09 13:30:00|1102.6|1102.1|1102.3|1101.8|1102.7|1102.2|1101|1100.5|5057
1599658500000|2020-09-09 13:35:00|1102.4|1101.9|1100|1099.5|1102.5|1102|1099.7|1099.2|2266
1599658800000|2020-09-09 13:40:00|1099.9|1099.4|1101.2|1100.7|1102.4|1101.9|1099.8|1099.3|1840
1599659100000|2020-09-09 13:45:00|1101.1|1100.6|1100.2|1099.7|1101.6|1101.1|1099.8|1099.3|2992
1599659400000|2020-09-09 13:50:00|1100.3|1099.8|1101.2|1100.7|1102.2|1101.7|1099.7|1099.2|3503
1599659700000|2020-09-09 13:55:00|1101.1|1100.6|1102.5|1102|1102.5|1102|1100.9|1100.4|2627
1599660000000|2020-09-09 14:00:00|1102.6|1102.1|1103.2|1102.7|1104.2|1103.7|1102.3|1101.8|1953
1599660300000|2020-09-09 14:05:00|1103|1102.5|1101.2|1100.7|1103.6|1103.1|1101|1100.5|2169
1599660600000|2020-09-09 14:10:00|1101.1|1100.6|1101.7|1101.2|1102.3|1101.8|1100.7|1100.2|1784
1599660900000|2020-09-09 14:15:00|1101.8|1101.3|1101.5|1101|1102.9|1102.4|1101.5|1101|1477
1599661200000|2020-09-09 14:20:00|1101.4|1100.9|1101.7|1101.2|1102.3|1101.8|1101.2|1100.7|1259
1599661500000|2020-09-09 14:25:00|1101.8|1101.3|1103.1|1102.6|1103.9|1103.4|1101.7|1101.2|1710
1599661800000|2020-09-09 14:30:00|1103.2|1102.7|1102.8|1102.3|1103.6|1103.1|1102.7|1102.2|1721
1599662100000|2020-09-09 14:35:00|1102.7|1102.2|1103.4|1102.9|1103.8|1103.3|1102.5|1102|1301
1599662400000|2020-09-09 14:40:00|1103.3|1102.8|1102.2|1101.7|1103.4|1102.9|1102|1101.5|1680
1599662700000|2020-09-09 14:45:00|1102.3|1101.8|1102.2|1101.7|1103.5|1103|1102|1101.5|1032
1599663000000|2020-09-09 14:50:00|1102.1|1101.6|1101.6|1101.1|1102.7|1102.2|1101.4|1100.9|783
1599663300000|2020-09-09 14:55:00|1101.7|1101.2|1102.5|1102|1102.5|1102|1101.6|1101.1|1418
1599663600000|2020-09-09 15:00:00|1102.6|1102.1|1105.4|1104.9|1105.6|1105.1|1102.6|1102.1|2754
1599663900000|2020-09-09 15:05:00|1105.3|1104.8|1103.2|1102.7|1105.4|1104.9|1103.1|1102.6|1423
1599664200000|2020-09-09 15:10:00|1103.3|1102.8|1103.5|1103|1103.8|1103.3|1102.7|1102.2|851
1599664500000|2020-09-09 15:15:00|1103.6|1103.1|1103.2|1102.7|1104|1103.5|1102.6|1102.1|629
1599664800000|2020-09-09 15:20:00|1103.3|1102.8|1104.1|1103.6|1104.4|1103.9|1102.9|1102.4|451
1599665100000|2020-09-09 15:25:00|1104.2|1103.7|1104.4|1103.9|1104.7|1104.2|1103.9|1103.4|441
1599665400000|2020-09-09 15:30:00|1104.5|1104|1104.3|1103.8|1104.8|1104.3|1103.6|1103.1|800
1599665700000|2020-09-09 15:35:00|1104.2|1103.7|1104.5|1104|1105.3|1104.8|1104.2|1103.7|1333
1599666000000|2020-09-09 15:40:00|1104.4|1103.9|1104.6|1104.1|1105|1104.5|1103.8|1103.3|514
1599666300000|2020-09-09 15:45:00|1104.7|1104.2|1104.4|1103.9|1105.1|1104.6|1104.2|1103.7|679
1599666600000|2020-09-09 15:50:00|1104.5|1104|1104.8|1104.3|1105.2|1104.7|1104.4|1103.9|707
1599666900000|2020-09-09 15:55:00|1104.9|1104.4|1105.1|1104.6|1105.1|1104.6|1104.3|1103.8|608
1599667200000|2020-09-09 16:00:00|1105.2|1104.7|1105.3|1104.8|1105.6|1105.1|1104.9|1104.4|457
1599667500000|2020-09-09 16:05:00|1105.2|1104.7|1105.5|1105|1105.5|1105|1105|1104.5|355
1599667800000|2020-09-09 16:10:00|1105.6|1105.1|1105.8|1105.3|1105.9|1105.4|1105.5|1105|536
1599668100000|2020-09-09 16:15:00|1105.7|1105.2|1106.2|1105.7|1106.6|1106.1|1105.7|1105.2|2002
1599668400000|2020-09-09 16:20:00|1106.1|1105.6|1105.9|1105.4|1106.3|1105.8|1105.8|1105.3|312
1599668700000|2020-09-09 16:25:00|1105.8|1105.3|1106|1105.5|1106.4|1105.9|1105.8|1105.3|214
1599669000000|2020-09-09 16:30:00|1106.1|1105.6|1105.8|1105.3|1106.4|1105.9|1105.6|1105.1|861
1599669300000|2020-09-09 16:35:00|1105.9|1105.4|1106|1105.5|1106.4|1105.9|1105.9|1105.4|350
1599669600000|2020-09-09 16:40:00|1105.9|1105.4|1106.5|1106|1106.5|1106|1105.8|1105.3|307
1599669900000|2020-09-09 16:45:00|1106.4|1105.9|1106.4|1105.9|1106.5|1106|1106.1|1105.6|235
1599670200000|2020-09-09 16:50:00|1106.3|1105.8|1105.9|1105.4|1106.3|1105.8|1105.7|1105.2|475
1599670500000|2020-09-09 16:55:00|1106|1105.5|1105.7|1105.2|1106.3|1105.8|1105.7|1105.2|383
1599670800000|2020-09-09 17:00:00|1105.8|1105.3|1106.7|1106.2|1106.8|1106.3|1105.8|1105.3|456
1599671100000|2020-09-09 17:05:00|1106.8|1106.3|1107.8|1107.3|1107.8|1107.3|1106.8|1106.3|350
1599671400000|2020-09-09 17:10:00|1107.9|1107.4|1107.8|1107.3|1108.2|1107.7|1107.6|1107.1|494
1599671700000|2020-09-09 17:15:00|1107.7|1107.2|1107|1106.5|1107.9|1107.4|1106.8|1106.3|693
1599672000000|2020-09-09 17:20:00|1107.1|1106.6|1107.2|1106.7|1107.4|1106.9|1106.9|1106.4|959
1599672300000|2020-09-09 17:25:00|1107.3|1106.8|1107.1|1106.6|1107.5|1107|1106.9|1106.4|471
1599672600000|2020-09-09 17:30:00|1107.2|1106.7|1107.4|1106.9|1107.4|1106.9|1106.5|1106|978
1599672900000|2020-09-09 17:35:00|1107.5|1107|1107.6|1107.1|1108|1107.5|1107.5|1107|725
1599673200000|2020-09-09 17:40:00|1107.7|1107.2|1106.4|1105.9|1107.8|1107.3|1106.3|1105.8|543
1599673500000|2020-09-09 17:45:00|1106.2|1105.7|1106.7|1106.2|1106.8|1106.3|1106|1105.5|879
1599673800000|2020-09-09 17:50:00|1106.6|1106.1|1107.1|1106.6|1107.1|1106.6|1106|1105.5|476
1599674100000|2020-09-09 17:55:00|1107|1106.5|1106.3|1105.8|1107.2|1106.7|1106.1|1105.6|975
1599674400000|2020-09-09 18:00:00|1106.4|1105.9|1105.9|1105.4|1106.6|1106.1|1105.6|1105.1|464
1599674700000|2020-09-09 18:05:00|1106|1105.5|1106.5|1106|1106.7|1106.2|1105.9|1105.4|1021
1599675000000|2020-09-09 18:10:00|1106.6|1106.1|1106.2|1105.7|1106.9|1106.4|1106.1|1105.6|644
1599675300000|2020-09-09 18:15:00|1106.4|1105.9|1106.8|1106.3|1106.9|1106.4|1106.2|1105.7|181
1599675600000|2020-09-09 18:20:00|1106.7|1106.2|1106.3|1105.8|1106.8|1106.3|1106.2|1105.7|301
1599675900000|2020-09-09 18:25:00|1106.6|1106.1|1106.3|1105.8|1106.9|1106.4|1105.8|1105.3|129
1599676200000|2020-09-09 18:30:00|1106.4|1105.9|1107.3|1106.8|1107.3|1106.8|1106.4|1105.9|344
1599676500000|2020-09-09 18:35:00|1107.4|1106.9|1107.2|1106.7|1107.7|1107.2|1107.1|1106.6|139
1599676800000|2020-09-09 18:40:00|1107.4|1106.9|1107.3|1106.8|1107.6|1107.1|1107.1|1106.6|278
1599677100000|2020-09-09 18:45:00|1107.4|1106.9|1107.3|1106.8|1107.5|1107|1106.9|1106.4|364
1599677400000|2020-09-09 18:50:00|1107.4|1106.9|1108|1107.5|1108.1|1107.6|1107|1106.5|389
1599677700000|2020-09-09 18:55:00|1108.1|1107.6|1108.3|1107.8|1108.7|1108.2|1108|1107.5|725
1599678000000|2020-09-09 19:00:00|1108.4|1107.9|1108.9|1108.4|1109.1|1108.6|1108.4|1107.9|791
1599678300000|2020-09-09 19:05:00|1108.8|1108.3|1108.6|1108.1|1109|1108.5|1108.5|1108|254
1599678600000|2020-09-09 19:10:00|1108.7|1108.2|1108.7|1108.2|1108.9|1108.4|1108.5|1108|628
1599678900000|2020-09-09 19:15:00|1108.8|1108.3|1109|1108.5|1109.2|1108.7|1108.7|1108.2|470
1599679200000|2020-09-09 19:20:00|1109.1|1108.6|1109.5|1109|1109.6|1109.1|1108.6|1108.1|635
1599679500000|2020-09-09 19:25:00|1109.4|1108.9|1109.5|1109|1109.7|1109.2|1109.1|1108.6|1345
1599679800000|2020-09-09 19:30:00|1109.4|1108.9|1109.4|1108.9|1110.2|1109.7|1109|1108.5|742
1599680100000|2020-09-09 19:35:00|1109.5|1109|1108.4|1107.9|1109.7|1109.2|1108.4|1107.9|605
1599680400000|2020-09-09 19:40:00|1108.3|1107.8|1108.2|1107.7|1108.6|1108.1|1107.7|1107.2|426
1599680700000|2020-09-09 19:45:00|1108.1|1107.6|1107.8|1107.3|1108.1|1107.6|1107|1106.5|865
1599681000000|2020-09-09 19:50:00|1107.5|1107|1109.4|1108.9|1109.4|1108.9|1107.1|1106.6|1462
1599681300000|2020-09-09 19:55:00|1109.3|1108.8|1107.2|1106.7|1109.3|1108.8|1106.8|1106.3|6142
1599681600000|2020-09-09 20:00:00|1107.5|1106.5|1106.2|1105.2|1107.8|1106.8|1106|1105|966
1599681900000|2020-09-09 20:05:00|1106.3|1105.3|1107.4|1106.4|1107.6|1106.6|1106.3|1105.3|163
1599682200000|2020-09-09 20:10:00|1107.1|1106.1|1107.5|1106.5|1107.5|1106.5|1107|1106|79
1599682800000|2020-09-09 20:20:00|1107.7|1106.7|1107.6|1106.6|1107.7|1106.7|1107.6|1106.6|11
1599683100000|2020-09-09 20:25:00|1107.8|1106.8|1107.3|1106.3|1107.8|1106.8|1106.7|1105.7|82
1599683400000|2020-09-09 20:30:00|1107.4|1106.4|1106.5|1105.5|1107.5|1106.5|1106.5|1105.5|21
1599684600000|2020-09-09 20:50:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1
1599684900000|2020-09-09 20:55:00|1105.5|1104.5|1105.2|1104.2|1105.5|1104.5|1104.9|1103.9|55
1599685200000|2020-09-09 21:00:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1599688800000|2020-09-09 22:00:00|1105.7|1103.7|1106.8|1104.8|1107.6|1105.6|1105.7|1103.7|0
1599689100000|2020-09-09 22:05:00|1106.7|1104.7|1107|1105|1107.6|1105.6|1106.7|1104.7|0
1599689400000|2020-09-09 22:10:00|1107.1|1105.1|1106.7|1104.7|1107.7|1105.7|1106.7|1104.7|0
1599689700000|2020-09-09 22:15:00|1106.8|1104.8|1107.4|1105.4|1107.4|1105.4|1106.7|1104.7|0
1599690000000|2020-09-09 22:20:00|1107.5|1105.5|1108.6|1106.6|1108.6|1106.6|1107.5|1105.5|0
1599690300000|2020-09-09 22:25:00|1108.8|1106.8|1108.2|1106.2|1108.9|1106.9|1108|1106|0
1599690600000|2020-09-09 22:30:00|1108.1|1106.1|1108.7|1106.7|1108.7|1106.7|1107.9|1105.9|0
1599690900000|2020-09-09 22:35:00|1108.6|1106.6|1109.8|1107.8|1110|1108|1108.6|1106.6|0
1599691200000|2020-09-09 22:40:00|1109.7|1107.7|1109.8|1107.8|1110|1108|1109.5|1107.5|0
1599691500000|2020-09-09 22:45:00|1109.7|1107.7|1109.4|1107.4|1109.9|1107.9|1109.2|1107.2|0
1599691800000|2020-09-09 22:50:00|1109.5|1107.5|1110.5|1108.5|1110.6|1108.6|1109.3|1107.3|0
1599692100000|2020-09-09 22:55:00|1110.4|1108.4|1110.1|1108.1|1110.5|1108.5|1110.1|1108.1|0
1599692400000|2020-09-09 23:00:00|1110|1108|1110.5|1108.5|1110.7|1108.7|1109.9|1107.9|0
1599692700000|2020-09-09 23:05:00|1110.3|1108.3|1110.9|1108.9|1110.9|1108.9|1110.3|1108.3|0
1599693000000|2020-09-09 23:10:00|1110.8|1108.8|1110.6|1108.6|1111.1|1109.1|1110.4|1108.4|0
1599693300000|2020-09-09 23:15:00|1110.8|1108.8|1110.5|1108.5|1110.9|1108.9|1110.4|1108.4|0
1599693600000|2020-09-09 23:20:00|1110.4|1108.4|1110.1|1108.1|1110.5|1108.5|1109.8|1107.8|0
1599693900000|2020-09-09 23:25:00|1110|1108|1109.7|1107.7|1110.3|1108.3|1109.7|1107.7|0
1599694200000|2020-09-09 23:30:00|1109.8|1107.8|1110.3|1108.3|1110.6|1108.6|1109.8|1107.8|0
1599694500000|2020-09-09 23:35:00|1110.4|1108.4|1109.6|1107.6|1110.5|1108.5|1109.4|1107.4|0
1599694800000|2020-09-09 23:40:00|1109.7|1107.7|1109.3|1107.3|1109.8|1107.8|1109.1|1107.1|0
1599695100000|2020-09-09 23:45:00|1109.2|1107.2|1109.4|1107.4|1109.8|1107.8|1109.2|1107.2|0
1599695400000|2020-09-09 23:50:00|1109.3|1107.3|1110.1|1108.1|1110.1|1108.1|1109.3|1107.3|0
1599695700000|2020-09-09 23:55:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1110|1108|0
1599696000000|2020-09-10 00:00:00|1110.4|1108.4|1106|1105|1110.4|1108.4|1106|1105|4
1599696300000|2020-09-10 00:05:00|1105.6|1104.6|1106.6|1105.6|1106.6|1105.6|1105.1|1104.1|39
1599696600000|2020-09-10 00:10:00|1106.5|1105.5|1107.1|1106.1|1107.9|1106.9|1106.2|1105.2|51
1599696900000|2020-09-10 00:15:00|1107.4|1106.4|1107.8|1106.8|1107.9|1106.9|1107.2|1106.2|35
1599697200000|2020-09-10 00:20:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|3
1599697800000|2020-09-10 00:30:00|1107.3|1106.3|1105.7|1104.7|1107.3|1106.3|1105.5|1104.5|97
1599698400000|2020-09-10 00:40:00|1106.8|1105.8|1106.6|1105.6|1107.5|1106.5|1106.4|1105.4|22
1599698700000|2020-09-10 00:45:00|1106.8|1105.8|1106.4|1105.4|1107.1|1106.1|1106.4|1105.4|26
1599699000000|2020-09-10 00:50:00|1106.9|1105.9|1107.1|1106.1|1107.1|1106.1|1106.9|1105.9|2
1599699300000|2020-09-10 00:55:00|1106.4|1105.4|1106.7|1105.7|1106.7|1105.7|1106.4|1105.4|7
1599699600000|2020-09-10 01:00:00|1106.5|1105.5|1105.8|1104.8|1106.7|1105.7|1105.8|1104.8|31
1599699900000|2020-09-10 01:05:00|1106|1105|1106.7|1105.7|1106.8|1105.8|1106|1105|17
1599700200000|2020-09-10 01:10:00|1106.6|1105.6|1105.8|1104.8|1107|1106|1105.6|1104.6|29
1599700500000|2020-09-10 01:15:00|1105.7|1104.7|1104.9|1103.9|1105.9|1104.9|1104.9|1103.9|15
1599700800000|2020-09-10 01:20:00|1104.6|1103.6|1105.9|1104.9|1105.9|1104.9|1103|1102|79
1599701100000|2020-09-10 01:25:00|1106|1105|1106.2|1105.2|1106.7|1105.7|1105.5|1104.5|60
1599701400000|2020-09-10 01:30:00|1105.8|1104.8|1104.6|1103.6|1105.9|1104.9|1103.8|1102.8|21
1599701700000|2020-09-10 01:35:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1103.5|1102.5|30
1599702000000|2020-09-10 01:40:00|1105.3|1104.3|1105.1|1104.1|1105.3|1104.3|1104.4|1103.4|28
1599702300000|2020-09-10 01:45:00|1105.3|1104.3|1106|1105|1106.4|1105.4|1104.5|1103.5|42
1599702600000|2020-09-10 01:50:00|1106.3|1105.3|1106.8|1105.8|1106.8|1105.8|1105.8|1104.8|119
1599702900000|2020-09-10 01:55:00|1107.2|1106.2|1107.1|1106.1|1107.2|1106.2|1106.1|1105.1|12
1599703200000|2020-09-10 02:00:00|1107.2|1106.2|1105.8|1104.8|1107.7|1106.7|1105.4|1104.4|70
1599703500000|2020-09-10 02:05:00|1105.6|1104.6|1105.4|1104.4|1106.3|1105.3|1105.4|1104.4|15
1599703800000|2020-09-10 02:10:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|10
1599704100000|2020-09-10 02:15:00|1104.5|1103.5|1103|1102|1104.5|1103.5|1103|1102|43
1599704400000|2020-09-10 02:20:00|1103.4|1102.4|1103|1102|1103.4|1102.4|1102.7|1101.7|28
1599704700000|2020-09-10 02:25:00|1102.6|1101.6|1102.9|1101.9|1102.9|1101.9|1102.5|1101.5|6
1599705000000|2020-09-10 02:30:00|1104.9|1103.9|1105.8|1104.8|1105.8|1104.8|1104.2|1103.2|7
1599705300000|2020-09-10 02:35:00|1105.5|1104.5|1104.6|1103.6|1105.5|1104.5|1104.6|1103.6|5
1599705900000|2020-09-10 02:45:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1
1599706500000|2020-09-10 02:55:00|1106.6|1105.6|1105.8|1104.8|1106.6|1105.6|1105.8|1104.8|6
1599706800000|2020-09-10 03:00:00|1105.5|1104.5|1106|1105|1106|1105|1105.5|1104.5|3
1599707100000|2020-09-10 03:05:00|1105.7|1104.7|1105.6|1104.6|1105.7|1104.7|1105.6|1104.6|4
1599707400000|2020-09-10 03:10:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1
1599707700000|2020-09-10 03:15:00|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|2
1599708000000|2020-09-10 03:20:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|3
1599708300000|2020-09-10 03:25:00|1105.3|1104.3|1104.1|1103.1|1105.3|1104.3|1104|1103|31
1599708600000|2020-09-10 03:30:00|1104.7|1103.7|1104.2|1103.2|1104.7|1103.7|1104.1|1103.1|58
1599708900000|2020-09-10 03:35:00|1104.1|1103.1|1105.2|1104.2|1105.2|1104.2|1104.1|1103.1|8
1599709500000|2020-09-10 03:45:00|1105.7|1104.7|1104.7|1103.7|1105.7|1104.7|1104.7|1103.7|7
1599710100000|2020-09-10 03:55:00|1105.2|1104.2|1105.4|1104.4|1105.4|1104.4|1105.2|1104.2|4
1599710400000|2020-09-10 04:00:00|1105|1104|1104.8|1103.8|1105.1|1104.1|1104.7|1103.7|6
1599710700000|2020-09-10 04:05:00|1105.2|1104.2|1104.7|1103.7|1105.2|1104.2|1104.7|1103.7|6
1599711000000|2020-09-10 04:10:00|1104.5|1103.5|1104.3|1103.3|1104.5|1103.5|1104.3|1103.3|2
1599711300000|2020-09-10 04:15:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1
1599711600000|2020-09-10 04:20:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1
1599712500000|2020-09-10 04:35:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1
1599712800000|2020-09-10 04:40:00|1104|1103|1104.6|1103.6|1104.6|1103.6|1103.9|1102.9|29
1599713100000|2020-09-10 04:45:00|1104.3|1103.3|1104.2|1103.2|1104.3|1103.3|1103.8|1102.8|55
1599713400000|2020-09-10 04:50:00|1104|1103|1104.7|1103.7|1104.7|1103.7|1103.7|1102.7|66
1599713700000|2020-09-10 04:55:00|1104.8|1103.8|1105.5|1104.5|1105.5|1104.5|1104.8|1103.8|6
1599714000000|2020-09-10 05:00:00|1106.5|1105.5|1106.3|1105.3|1106.6|1105.6|1105.7|1104.7|17
1599714300000|2020-09-10 05:05:00|1106.5|1105.5|1105.7|1104.7|1106.5|1105.5|1105.7|1104.7|8
1599714600000|2020-09-10 05:10:00|1104.8|1103.8|1104.6|1103.6|1104.8|1103.8|1104.6|1103.6|3
1599714900000|2020-09-10 05:15:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1
1599715200000|2020-09-10 05:20:00|1106.5|1105.5|1106.8|1105.8|1106.8|1105.8|1105.8|1104.8|3
1599715500000|2020-09-10 05:25:00|1106.4|1105.4|1107.3|1106.3|1107.3|1106.3|1106.4|1105.4|5
1599715800000|2020-09-10 05:30:00|1107|1106|1107|1106|1107|1106|1107|1106|259
1599716100000|2020-09-10 05:35:00|1106.8|1105.8|1107|1106|1107|1106|1106.8|1105.8|2
1599716400000|2020-09-10 05:40:00|1107.7|1106.7|1107.3|1106.3|1107.7|1106.7|1107.1|1106.1|23
1599716700000|2020-09-10 05:45:00|1106.7|1105.7|1107.6|1106.6|1107.7|1106.7|1106.7|1105.7|56
1599717000000|2020-09-10 05:50:00|1107.4|1106.4|1108.3|1107.3|1108.3|1107.3|1107.3|1106.3|14
1599717300000|2020-09-10 05:55:00|1108.5|1107.5|1107.7|1106.7|1108.5|1107.5|1107.7|1106.7|8
1599717600000|2020-09-10 06:00:00|1107.5|1106.5|1107.7|1106.7|1107.8|1106.8|1107.3|1106.3|24
1599717900000|2020-09-10 06:05:00|1107.2|1106.2|1107|1106|1107.4|1106.4|1107|1106|33
1599718200000|2020-09-10 06:10:00|1106.9|1105.9|1106.7|1105.7|1107.4|1106.4|1106.5|1105.5|81
1599718500000|2020-09-10 06:15:00|1106.8|1105.8|1108.7|1107.7|1108.7|1107.7|1106.8|1105.8|47
1599718800000|2020-09-10 06:20:00|1108.9|1107.9|1107.4|1106.4|1109.4|1108.4|1107.4|1106.4|33
1599719100000|2020-09-10 06:25:00|1107.6|1106.6|1107.2|1106.2|1107.7|1106.7|1107|1106|28
1599719400000|2020-09-10 06:30:00|1107.3|1106.3|1105.7|1104.7|1108.2|1107.2|1105.5|1104.5|608
1599719700000|2020-09-10 06:35:00|1105.8|1104.8|1104.7|1103.7|1105.9|1104.9|1104.3|1103.3|47
1599720000000|2020-09-10 06:40:00|1104.6|1103.6|1104.8|1103.8|1105.2|1104.2|1104|1103|58
1599720300000|2020-09-10 06:45:00|1105.3|1104.3|1104.6|1103.6|1105.7|1104.7|1104.4|1103.4|189
1599720600000|2020-09-10 06:50:00|1104.7|1103.7|1105|1104|1105.1|1104.1|1104.4|1103.4|27
1599720900000|2020-09-10 06:55:00|1105.1|1104.1|1105.1|1104.1|1105.3|1104.3|1104.8|1103.8|25
1599721200000|2020-09-10 07:00:00|1105.2|1104.2|1104|1103|1105.2|1104.2|1102.9|1101.9|1752
1599721500000|2020-09-10 07:05:00|1103.9|1102.9|1104.9|1103.9|1105|1104|1103.6|1102.6|122
1599721800000|2020-09-10 07:10:00|1104.8|1103.8|1104.9|1103.9|1105.3|1104.3|1104.2|1103.2|207
1599722100000|2020-09-10 07:15:00|1104.7|1103.7|1104|1103|1104.7|1103.7|1103.9|1102.9|194
1599722400000|2020-09-10 07:20:00|1103.9|1102.9|1103.2|1102.2|1104|1103|1102.9|1101.9|192
1599722700000|2020-09-10 07:25:00|1103.1|1102.1|1102.3|1101.3|1103.4|1102.4|1102.1|1101.1|125
1599723000000|2020-09-10 07:30:00|1102|1101|1099.7|1098.7|1102.7|1101.7|1099.7|1098.7|204
1599723300000|2020-09-10 07:35:00|1099.8|1098.8|1101.1|1100.1|1101.4|1100.4|1099.8|1098.8|276
1599723600000|2020-09-10 07:40:00|1101|1100|1099.3|1098.3|1101|1100|1098.9|1097.9|673
1599723900000|2020-09-10 07:45:00|1099.2|1098.2|1100|1099|1100.4|1099.4|1098.9|1097.9|468
1599724200000|2020-09-10 07:50:00|1099.7|1098.7|1098.3|1097.3|1100|1099|1098.1|1097.1|333
1599724500000|2020-09-10 07:55:00|1098.4|1097.4|1098.1|1097.1|1098.7|1097.7|1098|1097|108
1599724800000|2020-09-10 08:00:00|1097.8|1096.8|1098.7|1097.7|1098.8|1097.8|1097.2|1096.2|794
1599725100000|2020-09-10 08:05:00|1098.6|1097.6|1098.4|1097.4|1098.9|1097.9|1098|1097|187
1599725400000|2020-09-10 08:10:00|1098.3|1097.3|1096.9|1095.9|1098.8|1097.8|1096.9|1095.9|324
1599725700000|2020-09-10 08:15:00|1096.8|1095.8|1097|1096|1097.2|1096.2|1096.4|1095.4|313
1599726000000|2020-09-10 08:20:00|1097.1|1096.1|1096.5|1095.5|1097.1|1096.1|1096.2|1095.2|140
1599726300000|2020-09-10 08:25:00|1096.6|1095.6|1097.6|1096.6|1097.8|1096.8|1096|1095|166
1599726600000|2020-09-10 08:30:00|1097.7|1096.7|1098.1|1097.1|1098.7|1097.7|1097.7|1096.7|118
1599726900000|2020-09-10 08:35:00|1098.2|1097.2|1098.8|1097.8|1098.9|1097.9|1098.2|1097.2|60
1599727200000|2020-09-10 08:40:00|1098.6|1097.6|1099|1098|1099|1098|1098.2|1097.2|95
1599727500000|2020-09-10 08:45:00|1099.1|1098.1|1099.8|1098.8|1100.2|1099.2|1099|1098|428
1599727800000|2020-09-10 08:50:00|1099.7|1098.7|1099.1|1098.1|1099.7|1098.7|1098.9|1097.9|146
1599728100000|2020-09-10 08:55:00|1099.2|1098.2|1098.8|1097.8|1099.6|1098.6|1098.8|1097.8|105
1599728400000|2020-09-10 09:00:00|1098.7|1097.7|1099.2|1098.2|1099.2|1098.2|1098|1097|386
1599728700000|2020-09-10 09:05:00|1098.9|1097.9|1099.8|1098.8|1100.1|1099.1|1098.8|1097.8|107
1599729000000|2020-09-10 09:10:00|1099.9|1098.9|1100.2|1099.2|1100.5|1099.5|1099.9|1098.9|56
1599729300000|2020-09-10 09:15:00|1099.9|1098.9|1099.4|1098.4|1100|1099|1099.1|1098.1|170
1599729600000|2020-09-10 09:20:00|1099.5|1098.5|1099.3|1098.3|1099.6|1098.6|1099.2|1098.2|132
1599729900000|2020-09-10 09:25:00|1099.1|1098.1|1099.2|1098.2|1099.6|1098.6|1098.8|1097.8|240
1599730200000|2020-09-10 09:30:00|1099.1|1098.1|1100.4|1099.4|1100.4|1099.4|1098.9|1097.9|151
1599730500000|2020-09-10 09:35:00|1100.2|1099.2|1100.1|1099.1|1100.4|1099.4|1099.7|1098.7|167
1599730800000|2020-09-10 09:40:00|1100|1099|1099.9|1098.9|1100.3|1099.3|1099.7|1098.7|167
1599731100000|2020-09-10 09:45:00|1099.8|1098.8|1100.1|1099.1|1100.1|1099.1|1099.6|1098.6|233
1599731400000|2020-09-10 09:50:00|1100|1099|1100.8|1099.8|1101.1|1100.1|1099.9|1098.9|154
1599731700000|2020-09-10 09:55:00|1100.6|1099.6|1100.7|1099.7|1101.1|1100.1|1100.5|1099.5|175
1599732000000|2020-09-10 10:00:00|1100.8|1099.8|1101.4|1100.4|1101.5|1100.5|1100.7|1099.7|226
1599732300000|2020-09-10 10:05:00|1101.6|1100.6|1102|1101|1102.3|1101.3|1101.2|1100.2|269
1599732600000|2020-09-10 10:10:00|1102.1|1101.1|1101.9|1100.9|1102.2|1101.2|1101.6|1100.6|188
1599732900000|2020-09-10 10:15:00|1101.8|1100.8|1101.1|1100.1|1102.3|1101.3|1101.1|1100.1|234
1599733200000|2020-09-10 10:20:00|1101|1100|1100.8|1099.8|1101.2|1100.2|1100.6|1099.6|1095
1599733500000|2020-09-10 10:25:00|1100.1|1099.1|1100.1|1099.1|1100.3|1099.3|1099.4|1098.4|367
1599733800000|2020-09-10 10:30:00|1099.9|1098.9|1098.9|1097.9|1100.4|1099.4|1098.8|1097.8|194
1599734100000|2020-09-10 10:35:00|1098.8|1097.8|1098.5|1097.5|1098.9|1097.9|1097.8|1096.8|299
1599734400000|2020-09-10 10:40:00|1098.3|1097.3|1098.9|1097.9|1098.9|1097.9|1098.1|1097.1|408
1599734700000|2020-09-10 10:45:00|1098.7|1097.7|1099.2|1098.2|1099.2|1098.2|1098.3|1097.3|251
1599735000000|2020-09-10 10:50:00|1099.3|1098.3|1099.4|1098.4|1099.5|1098.5|1098.6|1097.6|306
1599735300000|2020-09-10 10:55:00|1099.3|1098.3|1098.7|1097.7|1099.5|1098.5|1098.3|1097.3|402
1599735600000|2020-09-10 11:00:00|1098.9|1097.9|1100.7|1099.7|1100.7|1099.7|1098.9|1097.9|230
1599735900000|2020-09-10 11:05:00|1100.6|1099.6|1100|1099|1100.8|1099.8|1100|1099|82
1599736200000|2020-09-10 11:10:00|1099.9|1098.9|1100.1|1099.1|1100.5|1099.5|1099.6|1098.6|1207
1599736500000|2020-09-10 11:15:00|1100|1099|1099.8|1098.8|1100|1099|1099.7|1098.7|398
1599736800000|2020-09-10 11:20:00|1099.6|1098.6|1100|1099|1100.3|1099.3|1099.5|1098.5|220
1599737100000|2020-09-10 11:25:00|1100.1|1099.1|1100.8|1099.8|1100.9|1099.9|1100.1|1099.1|146
1599737400000|2020-09-10 11:30:00|1100.5|1099.5|1100.9|1099.9|1100.9|1099.9|1100.2|1099.2|97
1599737700000|2020-09-10 11:35:00|1101|1100|1100.9|1099.9|1101.4|1100.4|1100.6|1099.6|260
1599738000000|2020-09-10 11:40:00|1100.8|1099.8|1100.5|1099.5|1101.1|1100.1|1100.3|1099.3|671
1599738300000|2020-09-10 11:45:00|1100.6|1099.6|1100.7|1099.7|1101.2|1100.2|1100.6|1099.6|102
1599738600000|2020-09-10 11:50:00|1100.8|1099.8|1102.4|1101.4|1102.6|1101.6|1100.8|1099.8|253
1599738900000|2020-09-10 11:55:00|1102.5|1101.5|1102.4|1101.4|1103.2|1102.2|1102.3|1101.3|193
1599739200000|2020-09-10 12:00:00|1102.5|1101.5|1103.2|1102.2|1103.2|1102.2|1102|1101|199
1599739500000|2020-09-10 12:05:00|1103.3|1102.3|1103.2|1102.2|1103.9|1102.9|1102.9|1101.9|209
1599739800000|2020-09-10 12:10:00|1103.1|1102.1|1103.3|1102.3|1103.7|1102.7|1102.9|1101.9|185
1599740100000|2020-09-10 12:15:00|1103.1|1102.1|1103.3|1102.3|1103.5|1102.5|1102.8|1101.8|102
1599740400000|2020-09-10 12:20:00|1103.2|1102.2|1104.2|1103.2|1104.2|1103.2|1102.9|1101.9|216
1599740700000|2020-09-10 12:25:00|1104.1|1103.1|1103.7|1102.7|1104.4|1103.4|1103.7|1102.7|596
1599741000000|2020-09-10 12:30:00|1103.6|1102.6|1103.7|1102.7|1104.7|1103.7|1103.4|1102.4|1179
1599741300000|2020-09-10 12:35:00|1103.4|1102.4|1105.9|1104.9|1106.2|1105.2|1103.4|1102.4|1171
1599741600000|2020-09-10 12:40:00|1106|1105|1106.1|1105.1|1106.6|1105.6|1105.9|1104.9|607
1599741900000|2020-09-10 12:45:00|1106|1105|1107.6|1106.6|1108.1|1107.1|1105.9|1104.9|502
1599742200000|2020-09-10 12:50:00|1107.8|1106.8|1107.5|1106.5|1107.8|1106.8|1107.2|1106.2|637
1599742500000|2020-09-10 12:55:00|1107.6|1106.6|1107.2|1106.2|1107.6|1106.6|1106.8|1105.8|754
1599742800000|2020-09-10 13:00:00|1107.3|1106.3|1107.4|1106.4|1107.8|1106.8|1106.8|1105.8|661
1599743100000|2020-09-10 13:05:00|1107.3|1106.3|1108.2|1107.2|1108.6|1107.6|1107.3|1106.3|213
1599743400000|2020-09-10 13:10:00|1108.4|1107.4|1108.4|1107.4|1108.7|1107.7|1108|1107|167
1599743700000|2020-09-10 13:15:00|1108.5|1107.5|1109.7|1108.7|1109.9|1108.9|1108.5|1107.5|432
1599744000000|2020-09-10 13:20:00|1109.6|1108.6|1109.3|1108.3|1109.7|1108.7|1108.9|1107.9|296
1599744300000|2020-09-10 13:25:00|1109.2|1108.2|1109.4|1108.4|1109.7|1108.7|1109.1|1108.1|1481
1599744600000|2020-09-10 13:30:00|1109.2|1108.7|1108.9|1108.4|1109.2|1108.7|1107|1106.5|3093
1599744900000|2020-09-10 13:35:00|1109|1108.5|1109.2|1108.7|1109.5|1109|1108.3|1107.8|6253
1599745200000|2020-09-10 13:40:00|1109.3|1108.8|1109.2|1108.7|1110.2|1109.7|1108.9|1108.4|1181
1599745500000|2020-09-10 13:45:00|1109.3|1108.8|1108.7|1108.2|1110.1|1109.6|1108.6|1108.1|2734
1599745800000|2020-09-10 13:50:00|1108.8|1108.3|1109.3|1108.8|1109.7|1109.2|1108.2|1107.7|4481
1599746100000|2020-09-10 13:55:00|1109.4|1108.9|1108.6|1108.1|1109.7|1109.2|1108|1107.5|6098
1599746400000|2020-09-10 14:00:00|1108.4|1107.9|1110.6|1110.1|1110.6|1110.1|1108.3|1107.8|1207
1599746700000|2020-09-10 14:05:00|1110.5|1110|1109.9|1109.4|1110.8|1110.3|1109.3|1108.8|1438
1599747000000|2020-09-10 14:10:00|1109.8|1109.3|1109.9|1109.4|1110|1109.5|1108.6|1108.1|946
1599747300000|2020-09-10 14:15:00|1109.8|1109.3|1109.4|1108.9|1110.4|1109.9|1109.4|1108.9|996
1599747600000|2020-09-10 14:20:00|1109.5|1109|1108.6|1108.1|1109.9|1109.4|1108.6|1108.1|1355
1599747900000|2020-09-10 14:25:00|1108.5|1108|1107.1|1106.6|1108.5|1108|1107.1|1106.6|822
1599748200000|2020-09-10 14:30:00|1107|1106.5|1108.7|1108.2|1109|1108.5|1107|1106.5|879
1599748500000|2020-09-10 14:35:00|1108.6|1108.1|1108.4|1107.9|1108.9|1108.4|1108.1|1107.6|1063
1599748800000|2020-09-10 14:40:00|1108.3|1107.8|1106.8|1106.3|1108.6|1108.1|1106.8|1106.3|961
1599749100000|2020-09-10 14:45:00|1106.7|1106.2|1103.9|1103.4|1107|1106.5|1103.7|1103.2|1564
1599749400000|2020-09-10 14:50:00|1104|1103.5|1104.7|1104.2|1105.7|1105.2|1103.8|1103.3|1069
1599749700000|2020-09-10 14:55:00|1104.8|1104.3|1102.3|1101.8|1105.2|1104.7|1101.9|1101.4|3054
1599750000000|2020-09-10 15:00:00|1102.4|1101.9|1104|1103.5|1104|1103.5|1100.6|1100.1|2270
1599750300000|2020-09-10 15:05:00|1103.9|1103.4|1104.3|1103.8|1104.8|1104.3|1103.7|1103.2|1127
1599750600000|2020-09-10 15:10:00|1104.2|1103.7|1105.1|1104.6|1105.6|1105.1|1103|1102.5|1523
1599750900000|2020-09-10 15:15:00|1105|1104.5|1104.1|1103.6|1105.2|1104.7|1102.4|1101.9|1536
1599751200000|2020-09-10 15:20:00|1104|1103.5|1105.3|1104.8|1105.4|1104.9|1104|1103.5|578
1599751500000|2020-09-10 15:25:00|1105.2|1104.7|1105.6|1105.1|1105.6|1105.1|1104.7|1104.2|11508
1599751800000|2020-09-10 15:30:00|1105.5|1105|1103.9|1103.4|1105.5|1105|1103.9|1103.4|419
1599752100000|2020-09-10 15:35:00|1104.1|1103.6|1105.1|1104.6|1105.4|1104.9|1104|1103.5|2851
1599752400000|2020-09-10 15:40:00|1104.9|1104.4|1105.4|1104.9|1105.9|1105.4|1104.7|1104.2|885
1599752700000|2020-09-10 15:45:00|1105.5|1105|1105.8|1105.3|1105.8|1105.3|1104.7|1104.2|3396
1599753000000|2020-09-10 15:50:00|1106|1105.5|1104.9|1104.4|1106|1105.5|1104.8|1104.3|414
1599753300000|2020-09-10 15:55:00|1104.7|1104.2|1104|1103.5|1104.8|1104.3|1103.3|1102.8|550
1599753600000|2020-09-10 16:00:00|1103.9|1103.4|1103|1102.5|1104.7|1104.2|1102.4|1101.9|1291
1599753900000|2020-09-10 16:05:00|1103.1|1102.6|1103.8|1103.3|1104.3|1103.8|1103.1|1102.6|472
1599754200000|2020-09-10 16:10:00|1103.7|1103.2|1103.5|1103|1104.5|1104|1103.5|1103|502
1599754500000|2020-09-10 16:15:00|1103.4|1102.9|1103.8|1103.3|1104.4|1103.9|1103|1102.5|345
1599754800000|2020-09-10 16:20:00|1103.7|1103.2|1102.4|1101.9|1103.8|1103.3|1101.8|1101.3|685
1599755100000|2020-09-10 16:25:00|1102.5|1102|1102.5|1102|1102.6|1102.1|1102|1101.5|365
1599755400000|2020-09-10 16:30:00|1102.4|1101.9|1102.4|1101.9|1103.5|1103|1102.2|1101.7|1896
1599755700000|2020-09-10 16:35:00|1102.3|1101.8|1099.8|1099.3|1102.3|1101.8|1099.7|1099.2|1046
1599756000000|2020-09-10 16:40:00|1099.7|1099.2|1100|1099.5|1101.1|1100.6|1099.7|1099.2|430
1599756300000|2020-09-10 16:45:00|1100.1|1099.6|1099.8|1099.3|1100.7|1100.2|1099.5|1099|705
1599756600000|2020-09-10 16:50:00|1099.7|1099.2|1100.4|1099.9|1101|1100.5|1099.6|1099.1|969
1599756900000|2020-09-10 16:55:00|1100.6|1100.1|1100.6|1100.1|1101.2|1100.7|1100.6|1100.1|604
1599757200000|2020-09-10 17:00:00|1100.7|1100.2|1101.6|1101.1|1101.8|1101.3|1100.2|1099.7|478
1599757500000|2020-09-10 17:05:00|1101.5|1101|1101.5|1101|1101.8|1101.3|1101.1|1100.6|716
1599757800000|2020-09-10 17:10:00|1101.7|1101.2|1101.1|1100.6|1101.9|1101.4|1100.9|1100.4|507
1599758100000|2020-09-10 17:15:00|1101.2|1100.7|1102.2|1101.7|1102.2|1101.7|1101.2|1100.7|598
1599758400000|2020-09-10 17:20:00|1102.1|1101.6|1101|1100.5|1102.3|1101.8|1101|1100.5|762
1599758700000|2020-09-10 17:25:00|1101.1|1100.6|1100.4|1099.9|1101.3|1100.8|1099.8|1099.3|660
1599759000000|2020-09-10 17:30:00|1100.5|1100|1100.6|1100.1|1101|1100.5|1100.3|1099.8|415
1599759300000|2020-09-10 17:35:00|1100.9|1100.4|1100.2|1099.7|1101.2|1100.7|1100.1|1099.6|553
1599759600000|2020-09-10 17:40:00|1100.1|1099.6|1100|1099.5|1100.7|1100.2|1099.6|1099.1|445
1599759900000|2020-09-10 17:45:00|1100.1|1099.6|1099.6|1099.1|1100.4|1099.9|1099.2|1098.7|261
1599760200000|2020-09-10 17:50:00|1099.7|1099.2|1098.7|1098.2|1099.9|1099.4|1098.6|1098.1|299
1599760500000|2020-09-10 17:55:00|1098.8|1098.3|1098.7|1098.2|1099.4|1098.9|1098.2|1097.7|324
1599760800000|2020-09-10 18:00:00|1098.6|1098.1|1099.5|1099|1099.6|1099.1|1098.3|1097.8|469
1599761100000|2020-09-10 18:05:00|1099.4|1098.9|1098.6|1098.1|1099.6|1099.1|1098.2|1097.7|376
1599761400000|2020-09-10 18:10:00|1098.7|1098.2|1097.5|1097|1099|1098.5|1097.3|1096.8|377
1599761700000|2020-09-10 18:15:00|1097.4|1096.9|1096.2|1095.7|1097.4|1096.9|1096.1|1095.6|618
1599762000000|2020-09-10 18:20:00|1096.1|1095.6|1094.8|1094.3|1096.7|1096.2|1094.7|1094.2|955
1599762300000|2020-09-10 18:25:00|1094.7|1094.2|1092.3|1091.8|1096|1095.5|1092.2|1091.7|1224
1599762600000|2020-09-10 18:30:00|1092.4|1091.9|1094.5|1094|1095.3|1094.8|1092.4|1091.9|4203
1599762900000|2020-09-10 18:35:00|1094.4|1093.9|1095.5|1095|1095.5|1095|1093.7|1093.2|704
1599763200000|2020-09-10 18:40:00|1095.4|1094.9|1093.9|1093.4|1095.5|1095|1093.7|1093.2|820
1599763500000|2020-09-10 18:45:00|1093.8|1093.3|1095.6|1095.1|1096.2|1095.7|1093.6|1093.1|1424
1599763800000|2020-09-10 18:50:00|1095.5|1095|1094.9|1094.4|1095.7|1095.2|1094.7|1094.2|550
1599764100000|2020-09-10 18:55:00|1095|1094.5|1096.2|1095.7|1096.6|1096.1|1094.9|1094.4|941
1599764400000|2020-09-10 19:00:00|1096.3|1095.8|1094.2|1093.7|1096.4|1095.9|1094|1093.5|692
1599764700000|2020-09-10 19:05:00|1094.3|1093.8|1093.1|1092.6|1095|1094.5|1093.1|1092.6|6617
1599765000000|2020-09-10 19:10:00|1093|1092.5|1093.1|1092.6|1093.9|1093.4|1092.2|1091.7|742
1599765300000|2020-09-10 19:15:00|1093|1092.5|1091.7|1091.2|1093.7|1093.2|1091.4|1090.9|773
1599765600000|2020-09-10 19:20:00|1091.8|1091.3|1091.7|1091.2|1092.9|1092.4|1091.1|1090.6|708
1599765900000|2020-09-10 19:25:00|1091.6|1091.1|1092.8|1092.3|1093.2|1092.7|1091|1090.5|1162
1599766200000|2020-09-10 19:30:00|1092.5|1092|1093.3|1092.8|1093.9|1093.4|1091.9|1091.4|1557
1599766500000|2020-09-10 19:35:00|1093.4|1092.9|1092.9|1092.4|1093.4|1092.9|1091.8|1091.3|1376
1599766800000|2020-09-10 19:40:00|1092.8|1092.3|1093.5|1093|1094.3|1093.8|1092.5|1092|985
1599767100000|2020-09-10 19:45:00|1093.4|1092.9|1091.9|1091.4|1093.7|1093.2|1091.5|1091|1384
1599767400000|2020-09-10 19:50:00|1091.8|1091.3|1092.5|1092|1092.9|1092.4|1091.4|1090.9|2522
1599767700000|2020-09-10 19:55:00|1092.4|1091.9|1090.9|1090.4|1092.9|1092.4|1090.5|1090|5492
1599768000000|2020-09-10 20:00:00|1091.1|1090.1|1090.9|1089.9|1091.6|1090.6|1090.6|1089.6|1217
1599768300000|2020-09-10 20:05:00|1091.1|1090.1|1091.1|1090.1|1091.9|1090.9|1091|1090|163
1599768600000|2020-09-10 20:10:00|1091.5|1090.5|1091.3|1090.3|1092.1|1091.1|1091.1|1090.1|59
1599768900000|2020-09-10 20:15:00|1092|1091|1092.1|1091.1|1092.1|1091.1|1092|1091|12
1599769200000|2020-09-10 20:20:00|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1
1599769500000|2020-09-10 20:25:00|1091.6|1090.6|1091.8|1090.8|1092|1091|1091.6|1090.6|117
1599769800000|2020-09-10 20:30:00|1091.9|1090.9|1092.1|1091.1|1092.1|1091.1|1091.7|1090.7|28
1599770100000|2020-09-10 20:35:00|1091.7|1090.7|1091.8|1090.8|1092.2|1091.2|1091|1090|73
1599770400000|2020-09-10 20:40:00|1091.6|1090.6|1092.3|1091.3|1092.5|1091.5|1091.6|1090.6|270
1599770700000|2020-09-10 20:45:00|1092.2|1091.2|1091.8|1090.8|1092.3|1091.3|1091.4|1090.4|96
1599771000000|2020-09-10 20:50:00|1091.6|1090.6|1090.4|1089.4|1091.7|1090.7|1090.4|1089.4|102
1599771300000|2020-09-10 20:55:00|1090.2|1089.2|1090.4|1089.4|1090.7|1089.7|1089.7|1088.7|119
1599771600000|2020-09-10 21:00:00|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|3
1599775200000|2020-09-10 22:00:00|1090.5|1088.5|1091.9|1089.9|1093.4|1091.4|1090.5|1088.5|0
1599775500000|2020-09-10 22:05:00|1092|1090|1092.3|1090.3|1093|1091|1092|1090|0
1599775800000|2020-09-10 22:10:00|1092.4|1090.4|1092.4|1090.4|1092.5|1090.5|1091.5|1089.5|0
1599776100000|2020-09-10 22:15:00|1092.6|1090.6|1092.9|1090.9|1093|1091|1092.4|1090.4|0
1599776400000|2020-09-10 22:20:00|1093|1091|1092.1|1090.1|1093|1091|1091.4|1089.4|0
1599776700000|2020-09-10 22:25:00|1092|1090|1092.5|1090.5|1092.6|1090.6|1091.5|1089.5|0
1599777000000|2020-09-10 22:30:00|1092.6|1090.6|1092.8|1090.8|1093|1091|1092.4|1090.4|0
1599777300000|2020-09-10 22:35:00|1092.7|1090.7|1092.9|1090.9|1093.1|1091.1|1092.7|1090.7|0
1599777600000|2020-09-10 22:40:00|1093|1091|1092.8|1090.8|1093|1091|1092.1|1090.1|0
1599777900000|2020-09-10 22:45:00|1092.7|1090.7|1093|1091|1093.4|1091.4|1092.7|1090.7|0
1599778200000|2020-09-10 22:50:00|1092.9|1090.9|1093.5|1091.5|1093.7|1091.7|1092.9|1090.9|0
1599778500000|2020-09-10 22:55:00|1093.4|1091.4|1092.5|1090.5|1093.5|1091.5|1092.3|1090.3|0
1599778800000|2020-09-10 23:00:00|1092.6|1090.6|1092.7|1090.7|1093.1|1091.1|1092|1090|0
1599779100000|2020-09-10 23:05:00|1092.8|1090.8|1093.1|1091.1|1093.3|1091.3|1092.8|1090.8|0
1599779400000|2020-09-10 23:10:00|1093.2|1091.2|1093.5|1091.5|1093.7|1091.7|1093|1091|0
1599779700000|2020-09-10 23:15:00|1093.6|1091.6|1093.1|1091.1|1093.8|1091.8|1092.9|1090.9|0
1599780000000|2020-09-10 23:20:00|1093|1091|1093.1|1091.1|1093.3|1091.3|1092.7|1090.7|0
1599780300000|2020-09-10 23:25:00|1093|1091|1093.3|1091.3|1093.5|1091.5|1092.6|1090.6|0
1599780600000|2020-09-10 23:30:00|1093.2|1091.2|1093.7|1091.7|1094|1092|1093.2|1091.2|0
1599780900000|2020-09-10 23:35:00|1093.8|1091.8|1093.3|1091.3|1094|1092|1093.2|1091.2|0
1599781200000|2020-09-10 23:40:00|1093.2|1091.2|1093.1|1091.1|1093.3|1091.3|1092.9|1090.9|0
1599781500000|2020-09-10 23:45:00|1093|1091|1092.5|1090.5|1093.1|1091.1|1092.4|1090.4|0
1599781800000|2020-09-10 23:50:00|1092.6|1090.6|1092.4|1090.4|1093.2|1091.2|1092.4|1090.4|0
1599782100000|2020-09-10 23:55:00|1092.3|1090.3|1092|1090|1092.5|1090.5|1092|1090|0
1599782400000|2020-09-11 00:00:00|1092.1|1090.1|1092.2|1091.2|1094.9|1093.9|1092.1|1090.1|12
1599782700000|2020-09-11 00:05:00|1092.3|1091.3|1092.6|1091.6|1093.9|1092.9|1092.3|1091.3|39
1599783000000|2020-09-11 00:10:00|1092.9|1091.9|1093|1092|1093|1092|1092.9|1091.9|2
1599783300000|2020-09-11 00:15:00|1092.9|1091.9|1094.8|1093.8|1094.8|1093.8|1092.9|1091.9|7
1599783900000|2020-09-11 00:25:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|2
1599784200000|2020-09-11 00:30:00|1095.2|1094.2|1095.7|1094.7|1095.7|1094.7|1095.2|1094.2|4
1599784500000|2020-09-11 00:35:00|1095.5|1094.5|1096.5|1095.5|1096.5|1095.5|1095.4|1094.4|28
1599784800000|2020-09-11 00:40:00|1095.7|1094.7|1095.5|1094.5|1095.7|1094.7|1095.5|1094.5|5
1599785100000|2020-09-11 00:45:00|1096.1|1095.1|1096.3|1095.3|1096.3|1095.3|1096.1|1095.1|2
1599785700000|2020-09-11 00:55:00|1096|1095|1096|1095|1096|1095|1096|1095|1
1599786000000|2020-09-11 01:00:00|1096.1|1095.1|1096.3|1095.3|1096.3|1095.3|1095.7|1094.7|10
1599786300000|2020-09-11 01:05:00|1096.6|1095.6|1097.8|1096.8|1097.8|1096.8|1096.6|1095.6|36
1599786600000|2020-09-11 01:10:00|1097.3|1096.3|1098.4|1097.4|1098.4|1097.4|1097.3|1096.3|10
1599786900000|2020-09-11 01:15:00|1098.6|1097.6|1099.3|1098.3|1099.3|1098.3|1098.5|1097.5|24
1599787200000|2020-09-11 01:20:00|1098.5|1097.5|1098.4|1097.4|1098.5|1097.5|1098.4|1097.4|8
1599787500000|2020-09-11 01:25:00|1098.5|1097.5|1098.6|1097.6|1098.6|1097.6|1098.5|1097.5|2
1599787800000|2020-09-11 01:30:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|3
1599788100000|2020-09-11 01:35:00|1100.3|1099.3|1098.2|1097.2|1100.3|1099.3|1098.2|1097.2|6
1599788400000|2020-09-11 01:40:00|1098.1|1097.1|1098.4|1097.4|1098.4|1097.4|1097.3|1096.3|36
1599788700000|2020-09-11 01:45:00|1097.2|1096.2|1096.5|1095.5|1097.2|1096.2|1095.4|1094.4|11
1599789000000|2020-09-11 01:50:00|1097.2|1096.2|1098.2|1097.2|1098.2|1097.2|1097|1096|5
1599789300000|2020-09-11 01:55:00|1097.8|1096.8|1098.1|1097.1|1098.5|1097.5|1097.8|1096.8|14
1599789600000|2020-09-11 02:00:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1
1599789900000|2020-09-11 02:05:00|1098.6|1097.6|1099.3|1098.3|1099.3|1098.3|1098.6|1097.6|29
1599790200000|2020-09-11 02:10:00|1099.9|1098.9|1100.3|1099.3|1100.4|1099.4|1099.9|1098.9|19
1599790500000|2020-09-11 02:15:00|1100|1099|1100.5|1099.5|1100.5|1099.5|1099.9|1098.9|8
1599790800000|2020-09-11 02:20:00|1100.6|1099.6|1099.5|1098.5|1100.6|1099.6|1099.5|1098.5|4
1599791100000|2020-09-11 02:25:00|1099.9|1098.9|1100|1099|1100|1099|1099.9|1098.9|2
1599791700000|2020-09-11 02:35:00|1101|1100|1099.6|1098.6|1101|1100|1099.6|1098.6|7
1599792000000|2020-09-11 02:40:00|1099.4|1098.4|1100.1|1099.1|1100.1|1099.1|1099.4|1098.4|3
1599792300000|2020-09-11 02:45:00|1100|1099|1098.9|1097.9|1100|1099|1098.9|1097.9|2
1599792600000|2020-09-11 02:50:00|1099.5|1098.5|1099.2|1098.2|1099.5|1098.5|1099.2|1098.2|4
1599792900000|2020-09-11 02:55:00|1097.9|1096.9|1098.2|1097.2|1098.2|1097.2|1097.8|1096.8|8
1599793200000|2020-09-11 03:00:00|1098.3|1097.3|1098.7|1097.7|1098.7|1097.7|1098.3|1097.3|2
1599794400000|2020-09-11 03:20:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1599794700000|2020-09-11 03:25:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1
1599795000000|2020-09-11 03:30:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|2
1599795300000|2020-09-11 03:35:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1599795900000|2020-09-11 03:45:00|1099.1|1098.1|1099.3|1098.3|1099.3|1098.3|1099.1|1098.1|7
1599796200000|2020-09-11 03:50:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|3
1599796800000|2020-09-11 04:00:00|1099.7|1098.7|1099.8|1098.8|1099.8|1098.8|1099.6|1098.6|5
1599797100000|2020-09-11 04:05:00|||||||||1
1599797400000|2020-09-11 04:10:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|6
1599797700000|2020-09-11 04:15:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1
1599798000000|2020-09-11 04:20:00|1100|1099|1099|1098|1100|1099|1098.8|1097.8|6
1599798600000|2020-09-11 04:30:00|1099.4|1098.4|1099.2|1098.2|1099.4|1098.4|1099.1|1098.1|30
1599798900000|2020-09-11 04:35:00|1099.3|1098.3|1099.4|1098.4|1099.4|1098.4|1099.3|1098.3|2
1599799200000|2020-09-11 04:40:00|1100|1099|1100|1099|1100|1099|1100|1099|1
1599799500000|2020-09-11 04:45:00|1100.4|1099.4|1100.2|1099.2|1100.4|1099.4|1100.2|1099.2|4
1599800100000|2020-09-11 04:55:00|1099.9|1098.9|1099.6|1098.6|1099.9|1098.9|1099.6|1098.6|5
1599800400000|2020-09-11 05:00:00|1098.9|1097.9|1099.9|1098.9|1099.9|1098.9|1098.9|1097.9|21
1599800700000|2020-09-11 05:05:00|1101.1|1100.1|1101.6|1100.6|1101.6|1100.6|1101.1|1100.1|3
1599801000000|2020-09-11 05:10:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1
1599801300000|2020-09-11 05:15:00|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1
1599801600000|2020-09-11 05:20:00|1101.7|1100.7|1102|1101|1102|1101|1101.7|1100.7|8
1599801900000|2020-09-11 05:25:00|1102.1|1101.1|1102.7|1101.7|1103.1|1102.1|1102.1|1101.1|27
1599802200000|2020-09-11 05:30:00|1103|1102|1103.2|1102.2|1103.2|1102.2|1102.4|1101.4|6
1599802500000|2020-09-11 05:35:00|1103.5|1102.5|1103.4|1102.4|1103.6|1102.6|1103.3|1102.3|18
1599802800000|2020-09-11 05:40:00|1103.6|1102.6|1103.7|1102.7|1103.7|1102.7|1103.6|1102.6|7
1599803100000|2020-09-11 05:45:00|1104|1103|1104|1103|1104.1|1103.1|1103.7|1102.7|40
1599803400000|2020-09-11 05:50:00|1103.8|1102.8|1104.8|1103.8|1104.9|1103.9|1103.7|1102.7|53
1599803700000|2020-09-11 05:55:00|1105.2|1104.2|1104|1103|1105.2|1104.2|1104|1103|61
1599804000000|2020-09-11 06:00:00|1103.7|1102.7|1103|1102|1103.7|1102.7|1102.8|1101.8|91
1599804300000|2020-09-11 06:05:00|1102.4|1101.4|1104|1103|1104|1103|1102.4|1101.4|85
1599804600000|2020-09-11 06:10:00|1104.4|1103.4|1104.1|1103.1|1105.4|1104.4|1104.1|1103.1|35
1599804900000|2020-09-11 06:15:00|1104.4|1103.4|1105.1|1104.1|1105.1|1104.1|1104.4|1103.4|33
1599805200000|2020-09-11 06:20:00|1105.2|1104.2|1104.7|1103.7|1105.4|1104.4|1104.4|1103.4|2149
1599805500000|2020-09-11 06:25:00|1105.1|1104.1|1105.2|1104.2|1105.9|1104.9|1104.8|1103.8|37
1599805800000|2020-09-11 06:30:00|1105.6|1104.6|1106.2|1105.2|1106.8|1105.8|1105.6|1104.6|126
1599806100000|2020-09-11 06:35:00|1106|1105|1106.2|1105.2|1106.3|1105.3|1105.8|1104.8|87
1599806400000|2020-09-11 06:40:00|1106|1105|1106|1105|1106.3|1105.3|1104.6|1103.6|86
1599806700000|2020-09-11 06:45:00|1105.4|1104.4|1105.5|1104.5|1106.3|1105.3|1105.4|1104.4|23
1599807000000|2020-09-11 06:50:00|1105.6|1104.6|1106.2|1105.2|1106.2|1105.2|1105.6|1104.6|15
1599807300000|2020-09-11 06:55:00|1106|1105|1106.2|1105.2|1106.4|1105.4|1105.9|1104.9|331
1599807600000|2020-09-11 07:00:00|1106.5|1105.5|1106.6|1105.6|1106.8|1105.8|1105.2|1104.2|158
1599807900000|2020-09-11 07:05:00|1106.7|1105.7|1107.2|1106.2|1107.8|1106.8|1106.7|1105.7|351
1599808200000|2020-09-11 07:10:00|1107.4|1106.4|1107.1|1106.1|1107.4|1106.4|1106.6|1105.6|1816
1599808500000|2020-09-11 07:15:00|1107|1106|1108.1|1107.1|1108.2|1107.2|1106.6|1105.6|572
1599808800000|2020-09-11 07:20:00|1108|1107|1109.2|1108.2|1109.5|1108.5|1108|1107|361
1599809100000|2020-09-11 07:25:00|1109.3|1108.3|1109.3|1108.3|1110.1|1109.1|1109.3|1108.3|851
1599809400000|2020-09-11 07:30:00|1109.4|1108.4|1108.5|1107.5|1109.6|1108.6|1108.5|1107.5|139
1599809700000|2020-09-11 07:35:00|1108.6|1107.6|1107.9|1106.9|1108.8|1107.8|1107.9|1106.9|120
1599810000000|2020-09-11 07:40:00|1107.8|1106.8|1107.3|1106.3|1108.5|1107.5|1106.5|1105.5|135
1599810300000|2020-09-11 07:45:00|1107.1|1106.1|1106.5|1105.5|1107.8|1106.8|1106.4|1105.4|82
1599810600000|2020-09-11 07:50:00|1106.3|1105.3|1106.8|1105.8|1106.8|1105.8|1106|1105|154
1599810900000|2020-09-11 07:55:00|1106.5|1105.5|1106.3|1105.3|1106.5|1105.5|1105.6|1104.6|79
1599811200000|2020-09-11 08:00:00|1106.1|1105.1|1106.9|1105.9|1107|1106|1106.1|1105.1|62
1599811500000|2020-09-11 08:05:00|1107|1106|1107.9|1106.9|1108|1107|1106.2|1105.2|1022
1599811800000|2020-09-11 08:10:00|1107.8|1106.8|1108.1|1107.1|1108.6|1107.6|1107.6|1106.6|69
1599812100000|2020-09-11 08:15:00|1108|1107|1107.9|1106.9|1108.3|1107.3|1107.6|1106.6|201
1599812400000|2020-09-11 08:20:00|1108.1|1107.1|1107.3|1106.3|1108.1|1107.1|1107.2|1106.2|240
1599812700000|2020-09-11 08:25:00|1107.4|1106.4|1106.5|1105.5|1107.5|1106.5|1106.2|1105.2|136
1599813000000|2020-09-11 08:30:00|1106.6|1105.6|1106.8|1105.8|1107|1106|1106.2|1105.2|110
1599813300000|2020-09-11 08:35:00|1106.9|1105.9|1107.4|1106.4|1107.6|1106.6|1106.9|1105.9|166
1599813600000|2020-09-11 08:40:00|1107.3|1106.3|1107.2|1106.2|1108|1107|1107.1|1106.1|109
1599813900000|2020-09-11 08:45:00|1107.1|1106.1|1106.5|1105.5|1107.3|1106.3|1106.3|1105.3|113
1599814200000|2020-09-11 08:50:00|1106.7|1105.7|1106.7|1105.7|1107|1106|1106.5|1105.5|139
1599814500000|2020-09-11 08:55:00|1106.6|1105.6|1105.9|1104.9|1106.6|1105.6|1105.5|1104.5|246
1599814800000|2020-09-11 09:00:00|1106|1105|1105.8|1104.8|1106.2|1105.2|1105.5|1104.5|169
1599815100000|2020-09-11 09:05:00|1106|1105|1106.9|1105.9|1107.1|1106.1|1106|1105|118
1599815400000|2020-09-11 09:10:00|1107.1|1106.1|1106.9|1105.9|1107.1|1106.1|1106.5|1105.5|678
1599815700000|2020-09-11 09:15:00|1106.8|1105.8|1107.2|1106.2|1107.2|1106.2|1106.5|1105.5|79
1599816000000|2020-09-11 09:20:00|1107.3|1106.3|1107.4|1106.4|1107.5|1106.5|1106.6|1105.6|170
1599816300000|2020-09-11 09:25:00|1107.3|1106.3|1107.8|1106.8|1107.8|1106.8|1107.3|1106.3|63
1599816600000|2020-09-11 09:30:00|1108|1107|1107.8|1106.8|1108|1107|1107.4|1106.4|53
1599816900000|2020-09-11 09:35:00|1108|1107|1108|1107|1108.4|1107.4|1107.9|1106.9|124
1599817200000|2020-09-11 09:40:00|1107.8|1106.8|1107.5|1106.5|1107.9|1106.9|1107.3|1106.3|291
1599817500000|2020-09-11 09:45:00|1107.3|1106.3|1107.2|1106.2|1107.6|1106.6|1107.2|1106.2|39
1599817800000|2020-09-11 09:50:00|1107.4|1106.4|1107.2|1106.2|1107.4|1106.4|1106.8|1105.8|117
1599818100000|2020-09-11 09:55:00|1107.1|1106.1|1107.2|1106.2|1107.5|1106.5|1107|1106|39
1599818400000|2020-09-11 10:00:00|1107.3|1106.3|1105.8|1104.8|1107.5|1106.5|1105.8|1104.8|91
1599818700000|2020-09-11 10:05:00|1106|1105|1105.9|1104.9|1106.2|1105.2|1105.8|1104.8|74
1599819000000|2020-09-11 10:10:00|1106|1105|1105.6|1104.6|1106.2|1105.2|1105.4|1104.4|481
1599819300000|2020-09-11 10:15:00|1105.4|1104.4|1105.6|1104.6|1105.8|1104.8|1105.1|1104.1|179
1599819600000|2020-09-11 10:20:00|1105.5|1104.5|1106.2|1105.2|1106.4|1105.4|1105.5|1104.5|306
1599819900000|2020-09-11 10:25:00|1106.4|1105.4|1106.7|1105.7|1106.8|1105.8|1106.3|1105.3|489
1599820200000|2020-09-11 10:30:00|1106.6|1105.6|1107.3|1106.3|1107.3|1106.3|1106.6|1105.6|162
1599820500000|2020-09-11 10:35:00|1107.2|1106.2|1107.6|1106.6|1107.6|1106.6|1107|1106|144
1599820800000|2020-09-11 10:40:00|1107.7|1106.7|1107.3|1106.3|1107.7|1106.7|1107.2|1106.2|17
1599821100000|2020-09-11 10:45:00|1107.4|1106.4|1105.8|1104.8|1107.6|1106.6|1105.8|1104.8|519
1599821400000|2020-09-11 10:50:00|1106|1105|1106|1105|1106.4|1105.4|1105.9|1104.9|85
1599821700000|2020-09-11 10:55:00|1105.9|1104.9|1105.9|1104.9|1106|1105|1105.7|1104.7|2766
1599822000000|2020-09-11 11:00:00|1106|1105|1105.8|1104.8|1106.2|1105.2|1105.5|1104.5|253
1599822300000|2020-09-11 11:05:00|1106.1|1105.1|1106|1105|1106.3|1105.3|1105.6|1104.6|508
1599822600000|2020-09-11 11:10:00|1105.7|1104.7|1106.8|1105.8|1107.1|1106.1|1105.7|1104.7|79
1599822900000|2020-09-11 11:15:00|1106.6|1105.6|1106.9|1105.9|1107.1|1106.1|1106.3|1105.3|61
1599823200000|2020-09-11 11:20:00|1106.8|1105.8|1106.7|1105.7|1106.9|1105.9|1106.7|1105.7|126
1599823500000|2020-09-11 11:25:00|1106|1105|1105.6|1104.6|1106.2|1105.2|1105.4|1104.4|74
1599823800000|2020-09-11 11:30:00|1105.9|1104.9|1105.5|1104.5|1105.9|1104.9|1105.2|1104.2|67
1599824100000|2020-09-11 11:35:00|1105.4|1104.4|1105.9|1104.9|1106.1|1105.1|1105.4|1104.4|103
1599824400000|2020-09-11 11:40:00|1105.8|1104.8|1105.6|1104.6|1106|1105|1105.2|1104.2|150
1599824700000|2020-09-11 11:45:00|1105.8|1104.8|1106.3|1105.3|1106.8|1105.8|1105.7|1104.7|177
1599825000000|2020-09-11 11:50:00|1106.1|1105.1|1106.6|1105.6|1106.7|1105.7|1105.7|1104.7|123
1599825300000|2020-09-11 11:55:00|1106.4|1105.4|1105.7|1104.7|1106.6|1105.6|1105.7|1104.7|71
1599825600000|2020-09-11 12:00:00|1105.6|1104.6|1105.7|1104.7|1106.2|1105.2|1105.4|1104.4|82
1599825900000|2020-09-11 12:05:00|1105.8|1104.8|1105.8|1104.8|1106.3|1105.3|1105.7|1104.7|122
1599826200000|2020-09-11 12:10:00|1105.7|1104.7|1106|1105|1106|1105|1105|1104|264
1599826500000|2020-09-11 12:15:00|1105.9|1104.9|1105.9|1104.9|1106.3|1105.3|1105.8|1104.8|2202
1599826800000|2020-09-11 12:20:00|1106.1|1105.1|1105.7|1104.7|1106.1|1105.1|1105.5|1104.5|457
1599827100000|2020-09-11 12:25:00|1105.6|1104.6|1105.3|1104.3|1105.7|1104.7|1105.3|1104.3|392
1599827400000|2020-09-11 12:30:00|1105.1|1104.1|1103.9|1102.9|1105.6|1104.6|1103.7|1102.7|700
1599827700000|2020-09-11 12:35:00|1104|1103|1103.9|1102.9|1104.1|1103.1|1102.9|1101.9|556
1599828000000|2020-09-11 12:40:00|1103.8|1102.8|1103.8|1102.8|1103.9|1102.9|1103.2|1102.2|532
1599828300000|2020-09-11 12:45:00|1103.7|1102.7|1103.6|1102.6|1104.1|1103.1|1103.5|1102.5|1404
1599828600000|2020-09-11 12:50:00|1103.7|1102.7|1104.3|1103.3|1104.3|1103.3|1103.6|1102.6|204
1599828900000|2020-09-11 12:55:00|1104.2|1103.2|1103.4|1102.4|1104.2|1103.2|1103.4|1102.4|723
1599829200000|2020-09-11 13:00:00|1103.5|1102.5|1103.8|1102.8|1103.8|1102.8|1103.3|1102.3|412
1599829500000|2020-09-11 13:05:00|1104|1103|1103.9|1102.9|1104.1|1103.1|1103.6|1102.6|925
1599829800000|2020-09-11 13:10:00|1103.8|1102.8|1104.8|1103.8|1105|1104|1103.7|1102.7|208
1599830100000|2020-09-11 13:15:00|1104.9|1103.9|1105|1104|1105.2|1104.2|1104.6|1103.6|123
1599830400000|2020-09-11 13:20:00|1105.1|1104.1|1105|1104|1105.5|1104.5|1104.9|1103.9|1405
1599830700000|2020-09-11 13:25:00|1105.1|1104.1|1105.8|1104.8|1105.9|1104.9|1105|1104|11205
1599831000000|2020-09-11 13:30:00|1105.6|1105.1|1104.9|1104.4|1107.4|1106.9|1104.9|1104.4|12648
1599831300000|2020-09-11 13:35:00|1104.8|1104.3|1105.4|1104.9|1105.8|1105.3|1103.6|1103.1|3136
1599831600000|2020-09-11 13:40:00|1105.5|1105|1106.1|1105.6|1106.7|1106.2|1104.7|1104.2|3348
1599831900000|2020-09-11 13:45:00|1106|1105.5|1108.6|1108.1|1108.8|1108.3|1105.8|1105.3|6131
1599832200000|2020-09-11 13:50:00|1108.7|1108.2|1107.6|1107.1|1109|1108.5|1107.5|1107|2119
1599832500000|2020-09-11 13:55:00|1107.7|1107.2|1103.1|1102.6|1107.7|1107.2|1103|1102.5|2115
1599832800000|2020-09-11 14:00:00|1103|1102.5|1104.4|1103.9|1104.9|1104.4|1102.9|1102.4|2844
1599833100000|2020-09-11 14:05:00|1104.2|1103.7|1103.2|1102.7|1104.9|1104.4|1103|1102.5|1661
1599833400000|2020-09-11 14:10:00|1103.1|1102.6|1103.5|1103|1103.9|1103.4|1101.4|1100.9|2357
1599833700000|2020-09-11 14:15:00|1103.8|1103.3|1104.6|1104.1|1104.9|1104.4|1102.5|1102|1369
1599834000000|2020-09-11 14:20:00|1104.7|1104.2|1105.5|1105|1106|1105.5|1104.5|1104|1470
1599834300000|2020-09-11 14:25:00|1105.4|1104.9|1104.8|1104.3|1105.8|1105.3|1104|1103.5|2246
1599834600000|2020-09-11 14:30:00|1104.9|1104.4|1103.6|1103.1|1105.6|1105.1|1103|1102.5|1772
1599834900000|2020-09-11 14:35:00|1103.7|1103.2|1103.4|1102.9|1104.5|1104|1103|1102.5|6884
1599835200000|2020-09-11 14:40:00|1103.3|1102.8|1104.7|1104.2|1104.8|1104.3|1103.2|1102.7|644
1599835500000|2020-09-11 14:45:00|1104.8|1104.3|1105.7|1105.2|1105.8|1105.3|1104.6|1104.1|1202
1599835800000|2020-09-11 14:50:00|1105.6|1105.1|1105.7|1105.2|1106.2|1105.7|1105.2|1104.7|2329
1599836100000|2020-09-11 14:55:00|1105.8|1105.3|1104.5|1104|1105.9|1105.4|1104.5|1104|1886
1599836400000|2020-09-11 15:00:00|1104.6|1104.1|1106.7|1106.2|1106.9|1106.4|1104.5|1104|2910
1599836700000|2020-09-11 15:05:00|1106.6|1106.1|1107.4|1106.9|1107.5|1107|1106.2|1105.7|10874
1599837000000|2020-09-11 15:10:00|1107.3|1106.8|1106.7|1106.2|1107.4|1106.9|1106.3|1105.8|820
1599837300000|2020-09-11 15:15:00|1106.5|1106|1106.9|1106.4|1107.2|1106.7|1105.9|1105.4|1039
1599837600000|2020-09-11 15:20:00|1107|1106.5|1105|1104.5|1107|1106.5|1104.7|1104.2|1432
1599837900000|2020-09-11 15:25:00|1105.1|1104.6|1104.8|1104.3|1105.1|1104.6|1104.2|1103.7|2390
1599838200000|2020-09-11 15:30:00|1104.7|1104.2|1103.5|1103|1104.7|1104.2|1103.1|1102.6|3005
1599838500000|2020-09-11 15:35:00|1103.3|1102.8|1103.6|1103.1|1103.6|1103.1|1102.9|1102.4|5371
1599838800000|2020-09-11 15:40:00|1103.5|1103|1103.1|1102.6|1103.7|1103.2|1102.6|1102.1|1051
1599839100000|2020-09-11 15:45:00|1103|1102.5|1103.1|1102.6|1103.7|1103.2|1102.6|1102.1|1318
1599839400000|2020-09-11 15:50:00|1103.2|1102.7|1102.5|1102|1103.5|1103|1102.5|1102|1220
1599839700000|2020-09-11 15:55:00|1102.6|1102.1|1102.1|1101.6|1103|1102.5|1102.1|1101.6|1440
1599840000000|2020-09-11 16:00:00|1102.2|1101.7|1103|1102.5|1103.1|1102.6|1101.6|1101.1|1095
1599840300000|2020-09-11 16:05:00|1102.9|1102.4|1102.7|1102.2|1103.3|1102.8|1102.4|1101.9|5098
1599840600000|2020-09-11 16:10:00|1102.6|1102.1|1102.6|1102.1|1103.1|1102.6|1102.5|1102|1081
1599840900000|2020-09-11 16:15:00|1102.5|1102|1103|1102.5|1103.1|1102.6|1102|1101.5|892
1599841200000|2020-09-11 16:20:00|1103.2|1102.7|1103.1|1102.6|1103.8|1103.3|1103|1102.5|1119
1599841500000|2020-09-11 16:25:00|1103|1102.5|1102.6|1102.1|1103.2|1102.7|1102.5|1102|847
1599841800000|2020-09-11 16:30:00|1102.5|1102|1101|1100.5|1102.5|1102|1101|1100.5|1334
1599842100000|2020-09-11 16:35:00|1101.1|1100.6|1100.7|1100.2|1101.4|1100.9|1100.6|1100.1|1005
1599842400000|2020-09-11 16:40:00|1100.6|1100.1|1100.4|1099.9|1100.8|1100.3|1099.8|1099.3|1117
1599842700000|2020-09-11 16:45:00|1100.3|1099.8|1100.9|1100.4|1100.9|1100.4|1100.1|1099.6|992
1599843000000|2020-09-11 16:50:00|1101|1100.5|1101.4|1100.9|1101.8|1101.3|1101|1100.5|1012
1599843300000|2020-09-11 16:55:00|1101.3|1100.8|1099.3|1098.8|1101.5|1101|1099.2|1098.7|1056
1599843600000|2020-09-11 17:00:00|1099.4|1098.9|1098.8|1098.3|1099.9|1099.4|1098.7|1098.2|1088
1599843900000|2020-09-11 17:05:00|1098.9|1098.4|1097.8|1097.3|1098.9|1098.4|1097.2|1096.7|2056
1599844200000|2020-09-11 17:10:00|1098|1097.5|1097.5|1097|1098.1|1097.6|1097.2|1096.7|1229
1599844500000|2020-09-11 17:15:00|1097.6|1097.1|1098.8|1098.3|1099.1|1098.6|1097.4|1096.9|1331
1599844800000|2020-09-11 17:20:00|1099|1098.5|1097.7|1097.2|1099.1|1098.6|1097.7|1097.2|701
1599845100000|2020-09-11 17:25:00|1097.8|1097.3|1096.9|1096.4|1098.1|1097.6|1096.5|1096|1755
1599845400000|2020-09-11 17:30:00|1097|1096.5|1096.1|1095.6|1097|1096.5|1095.4|1094.9|932
1599845700000|2020-09-11 17:35:00|1096.3|1095.8|1097.6|1097.1|1098|1097.5|1096.3|1095.8|1050
1599846000000|2020-09-11 17:40:00|1097.3|1096.8|1097.2|1096.7|1098.1|1097.6|1097|1096.5|943
1599846300000|2020-09-11 17:45:00|1097.1|1096.6|1097.2|1096.7|1097.6|1097.1|1096.8|1096.3|776
1599846600000|2020-09-11 17:50:00|1097|1096.5|1097.5|1097|1098.1|1097.6|1096.7|1096.2|1095
1599846900000|2020-09-11 17:55:00|1097.6|1097.1|1096.5|1096|1097.9|1097.4|1096.4|1095.9|1627
1599847200000|2020-09-11 18:00:00|1096.6|1096.1|1097.1|1096.6|1097.2|1096.7|1095.5|1095|724
1599847500000|2020-09-11 18:05:00|1096.9|1096.4|1098.4|1097.9|1098.9|1098.4|1096.9|1096.4|870
1599847800000|2020-09-11 18:10:00|1098.3|1097.8|1099.3|1098.8|1099.5|1099|1098.2|1097.7|944
1599848100000|2020-09-11 18:15:00|1099.4|1098.9|1098.4|1097.9|1099.5|1099|1098.3|1097.8|10427
1599848400000|2020-09-11 18:20:00|1098.5|1098|1098.8|1098.3|1098.8|1098.3|1097.7|1097.2|983
1599848700000|2020-09-11 18:25:00|1098.7|1098.2|1097.8|1097.3|1099.1|1098.6|1097.8|1097.3|6101
1599849000000|2020-09-11 18:30:00|1097.9|1097.4|1099.1|1098.6|1099.8|1099.3|1097.8|1097.3|2617
1599849300000|2020-09-11 18:35:00|1099.2|1098.7|1100.7|1100.2|1100.7|1100.2|1098.8|1098.3|2705
1599849600000|2020-09-11 18:40:00|1100.5|1100|1100.6|1100.1|1100.8|1100.3|1099.6|1099.1|2776
1599849900000|2020-09-11 18:45:00|1100.5|1100|1099.8|1099.3|1100.7|1100.2|1099.8|1099.3|1775
1599850200000|2020-09-11 18:50:00|1099.9|1099.4|1100.6|1100.1|1100.6|1100.1|1099.7|1099.2|4709
1599850500000|2020-09-11 18:55:00|1100.5|1100|1099.6|1099.1|1100.9|1100.4|1099.6|1099.1|1777
1599850800000|2020-09-11 19:00:00|1099.5|1099|1098.8|1098.3|1100|1099.5|1098.6|1098.1|1786
1599851100000|2020-09-11 19:05:00|1098.9|1098.4|1098|1097.5|1099.1|1098.6|1098|1097.5|4225
1599851400000|2020-09-11 19:10:00|1097.9|1097.4|1098.5|1098|1098.6|1098.1|1097.6|1097.1|1830
1599851700000|2020-09-11 19:15:00|1098.6|1098.1|1099.9|1099.4|1100.1|1099.6|1098.5|1098|4230
1599852000000|2020-09-11 19:20:00|1099.8|1099.3|1101.4|1100.9|1101.5|1101|1099.5|1099|2251
1599852300000|2020-09-11 19:25:00|1101.5|1101|1101.7|1101.2|1102|1101.5|1101.1|1100.6|1644
1599852600000|2020-09-11 19:30:00|1101.6|1101.1|1102.1|1101.6|1102.7|1102.2|1101.6|1101.1|1362
1599852900000|2020-09-11 19:35:00|1102|1101.5|1100.4|1099.9|1102.1|1101.6|1100.3|1099.8|2007
1599853200000|2020-09-11 19:40:00|1100.5|1100|1100.7|1100.2|1101|1100.5|1100.2|1099.7|2027
1599853500000|2020-09-11 19:45:00|1100.8|1100.3|1100.8|1100.3|1101.4|1100.9|1100|1099.5|2037
1599853800000|2020-09-11 19:50:00|1100.9|1100.4|1100.4|1099.9|1101.1|1100.6|1100.2|1099.7|1970
1599854100000|2020-09-11 19:55:00|1100.3|1099.8|1100.4|1099.9|1101.6|1101.1|1099.9|1099.4|9371
1599854400000|2020-09-11 20:00:00|1100.6|1099.6|1100.9|1099.9|1101.5|1100.5|1100.6|1099.6|1992
1599854700000|2020-09-11 20:05:00|1101|1100|1101.2|1100.2|1101.4|1100.4|1100.4|1099.4|198
1599855000000|2020-09-11 20:10:00|1101.3|1100.3|1100.5|1099.5|1101.6|1100.6|1100.5|1099.5|104
1599855300000|2020-09-11 20:15:00|1100.9|1099.9|1101.1|1100.1|1101.1|1100.1|1100.9|1099.9|14
1599855900000|2020-09-11 20:25:00|1101|1100|1100.7|1099.7|1101|1100|1100.7|1099.7|6
1599856200000|2020-09-11 20:30:00|1100.9|1099.9|1100.5|1099.5|1100.9|1099.9|1100.5|1099.5|42
1599856500000|2020-09-11 20:35:00|1101.1|1100.1|1101.5|1100.5|1101.9|1100.9|1101.1|1100.1|42
1599856800000|2020-09-11 20:40:00|1102.3|1101.3|1101.9|1100.9|1102.3|1101.3|1101.9|1100.9|49
1599857100000|2020-09-11 20:45:00|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|36
1599857400000|2020-09-11 20:50:00|1102|1101|1102|1101|1102|1101|1102|1101|1
1599857700000|2020-09-11 20:55:00|1102.4|1101.4|1102.8|1100.8|1102.9|1101.4|1102.4|1100.8|37
1600034400000|2020-09-13 22:00:00|1107.6|1105.6|1107|1105|1107.7|1105.7|1106.5|1104.5|0
1600034700000|2020-09-13 22:05:00|1107.1|1105.1|1107.3|1105.3|1107.3|1105.3|1106.7|1104.7|0
1600035000000|2020-09-13 22:10:00|1107.4|1105.4|1108.3|1106.3|1108.6|1106.6|1107.3|1105.3|0
1600035300000|2020-09-13 22:15:00|1108.4|1106.4|1108|1106|1108.5|1106.5|1107.9|1105.9|0
1600035600000|2020-09-13 22:20:00|1107.9|1105.9|1114.1|1113.1|1118.4|1117.4|1107.8|1105.8|26
1600037700000|2020-09-13 22:55:00|||||||||147
1600038900000|2020-09-13 23:15:00|1113.1|1112.1|1112.9|1111.9|1113.1|1112.1|1111.2|1110.2|48
1600039200000|2020-09-13 23:20:00|1111.4|1110.4|1111.2|1110.2|1115|1114|1111.2|1110.2|64
1600039500000|2020-09-13 23:25:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|10
1600039800000|2020-09-13 23:30:00|1111.2|1110.2|1108.6|1107.6|1111.2|1110.2|1108.6|1107.6|67
1600040400000|2020-09-13 23:40:00|1109.5|1108.5|1109.6|1108.6|1109.6|1108.6|1109.5|1108.5|13
1600040700000|2020-09-13 23:45:00|||||||||5
1600041000000|2020-09-13 23:50:00|1109.5|1108.5|1110.2|1109.2|1110.2|1109.2|1109.5|1108.5|10
1600041300000|2020-09-13 23:55:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|3
1600041600000|2020-09-14 00:00:00|1110.2|1109.2|1110.4|1109.4|1110.4|1109.4|1110.2|1109.2|16
1600041900000|2020-09-14 00:05:00|1110.7|1109.7|1109.7|1108.7|1111.1|1110.1|1109.7|1108.7|77
1600042200000|2020-09-14 00:10:00|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|4
1600042500000|2020-09-14 00:15:00|1110.2|1109.2|1110.2|1109.2|1110.3|1109.3|1110.2|1109.2|5
1600042800000|2020-09-14 00:20:00|1110|1109|1110|1109|1110|1109|1110|1109|18
1600043100000|2020-09-14 00:25:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1
1600043400000|2020-09-14 00:30:00|1109.1|1108.1|1109|1108|1109.1|1108.1|1109|1108|7
1600043700000|2020-09-14 00:35:00|1110.4|1109.4|1109.3|1108.3|1110.4|1109.4|1109.3|1108.3|3
1600044000000|2020-09-14 00:40:00|1110.5|1109.5|1110.8|1109.8|1110.8|1109.8|1109.6|1108.6|8
1600044300000|2020-09-14 00:45:00|1110.9|1109.9|1111.3|1110.3|1111.5|1110.5|1110.9|1109.9|10
1600044600000|2020-09-14 00:50:00|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|2
1600044900000|2020-09-14 00:55:00|1110.2|1109.2|1110.6|1109.6|1111|1110|1110.2|1109.2|7
1600045200000|2020-09-14 01:00:00|1110.2|1109.2|1111.5|1110.5|1111.5|1110.5|1110.2|1109.2|10
1600045500000|2020-09-14 01:05:00|1112.5|1111.5|1113|1112|1113|1112|1112.3|1111.3|22
1600045800000|2020-09-14 01:10:00|1112.8|1111.8|1111.9|1110.9|1112.8|1111.8|1111.1|1110.1|16
1600046100000|2020-09-14 01:15:00|1111.2|1110.2|1111.5|1110.5|1112.3|1111.3|1111.2|1110.2|24
1600046400000|2020-09-14 01:20:00|1112.3|1111.3|1112|1111|1112.5|1111.5|1111.2|1110.2|20
1600046700000|2020-09-14 01:25:00|1111.5|1110.5|1112.2|1111.2|1112.3|1111.3|1111.5|1110.5|21
1600047000000|2020-09-14 01:30:00|1112.5|1111.5|1114|1113|1115.5|1114.5|1112.5|1111.5|22
1600047300000|2020-09-14 01:35:00|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|61
1600047600000|2020-09-14 01:40:00|1113.7|1112.7|1113|1112|1113.7|1112.7|1113|1112|3
1600047900000|2020-09-14 01:45:00|1114.9|1113.9|1114.4|1113.4|1114.9|1113.9|1114.4|1113.4|6
1600048200000|2020-09-14 01:50:00|1114.7|1113.7|1113.7|1112.7|1114.7|1113.7|1113.7|1112.7|25
1600048500000|2020-09-14 01:55:00|1114.2|1113.2|1114.3|1113.3|1114.3|1113.3|1114.2|1113.2|2
1600048800000|2020-09-14 02:00:00|1114.4|1113.4|1115.1|1114.1|1115.1|1114.1|1114.4|1113.4|502
1600049100000|2020-09-14 02:05:00|1116|1115|1114.8|1113.8|1116|1115|1114.8|1113.8|503
1600049400000|2020-09-14 02:10:00|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1
1600049700000|2020-09-14 02:15:00|1116.1|1115.1|1117.3|1116.3|1117.3|1116.3|1116.1|1115.1|3
1600050000000|2020-09-14 02:20:00|1117.4|1116.4|1118|1117|1118|1117|1116.3|1115.3|12
1600050300000|2020-09-14 02:25:00|1119|1118|1118.7|1117.7|1119.5|1118.5|1118.7|1117.7|56
1600050600000|2020-09-14 02:30:00|1119.3|1118.3|1118.5|1117.5|1119.3|1118.3|1118.5|1117.5|22
1600050900000|2020-09-14 02:35:00|1118.2|1117.2|1119.1|1118.1|1119.1|1118.1|1118.2|1117.2|35
1600051200000|2020-09-14 02:40:00|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|3
1600051500000|2020-09-14 02:45:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|2
1600051800000|2020-09-14 02:50:00|1116.9|1115.9|1117.4|1116.4|1117.4|1116.4|1116.9|1115.9|2
1600052100000|2020-09-14 02:55:00|1117.9|1116.9|1117.3|1116.3|1117.9|1116.9|1116.9|1115.9|6
1600052400000|2020-09-14 03:00:00|1117.1|1116.1|1117.5|1116.5|1117.5|1116.5|1117.1|1116.1|8
1600053300000|2020-09-14 03:15:00|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1
1600053600000|2020-09-14 03:20:00|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1
1600053900000|2020-09-14 03:25:00|1118.9|1117.9|1118.5|1117.5|1118.9|1117.9|1117.9|1116.9|7
1600054200000|2020-09-14 03:30:00|1117.9|1116.9|1119|1118|1119|1118|1117.9|1116.9|62
1600054500000|2020-09-14 03:35:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1
1600054800000|2020-09-14 03:40:00|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|1
1600055100000|2020-09-14 03:45:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119|1118|19
1600055400000|2020-09-14 03:50:00|1118.5|1117.5|1118.1|1117.1|1118.5|1117.5|1118.1|1117.1|3
1600055700000|2020-09-14 03:55:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1
1600056000000|2020-09-14 04:00:00|1118.1|1117.1|1117.8|1116.8|1118.1|1117.1|1117.8|1116.8|3
1600056300000|2020-09-14 04:05:00|1117.7|1116.7|1118.1|1117.1|1118.1|1117.1|1117.7|1116.7|6
1600056600000|2020-09-14 04:10:00|1117.9|1116.9|1118.8|1117.8|1118.8|1117.8|1117.9|1116.9|22
1600057200000|2020-09-14 04:20:00|||||||||1
1600057500000|2020-09-14 04:25:00|||||||||1
1600057800000|2020-09-14 04:30:00|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1
1600058700000|2020-09-14 04:45:00|||||||||3
1600059000000|2020-09-14 04:50:00|1119|1118|1119|1118|1119|1118|1119|1118|2
1600059300000|2020-09-14 04:55:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|2463
1600059600000|2020-09-14 05:00:00|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1
1600059900000|2020-09-14 05:05:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|277
1600060200000|2020-09-14 05:10:00|1118.2|1117.2|1118|1117|1118.2|1117.2|1118|1117|5
1600060500000|2020-09-14 05:15:00|1117.7|1116.7|1117.5|1116.5|1117.7|1116.7|1117.5|1116.5|2
1600060800000|2020-09-14 05:20:00|1118.2|1117.2|1118.2|1117.2|1118.4|1117.4|1118.2|1117.2|16
1600061100000|2020-09-14 05:25:00|1118.3|1117.3|1118.2|1117.2|1118.3|1117.3|1118.2|1117.2|542
1600061400000|2020-09-14 05:30:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|9
1600061700000|2020-09-14 05:35:00|1117.8|1116.8|1118.7|1117.7|1118.7|1117.7|1117.7|1116.7|15
1600062000000|2020-09-14 05:40:00|1118.8|1117.8|1118.5|1117.5|1118.8|1117.8|1118.5|1117.5|60
1600062300000|2020-09-14 05:45:00|1118.7|1117.7|1118.5|1117.5|1119|1118|1118.5|1117.5|17
1600062600000|2020-09-14 05:50:00|1118.3|1117.3|1118.6|1117.6|1118.8|1117.8|1118.2|1117.2|7
1600062900000|2020-09-14 05:55:00|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|3
1600063200000|2020-09-14 06:00:00|1119.1|1118.1|1119.2|1118.2|1119.2|1118.2|1118.5|1117.5|17
1600063500000|2020-09-14 06:05:00|1119.3|1118.3|1118.9|1117.9|1119.3|1118.3|1118.9|1117.9|4
1600063800000|2020-09-14 06:10:00|1118.8|1117.8|1118.7|1117.7|1118.8|1117.8|1118.2|1117.2|19
1600064100000|2020-09-14 06:15:00|1118.5|1117.5|1118.5|1117.5|1118.6|1117.6|1117.9|1116.9|26
1600064400000|2020-09-14 06:20:00|1119.1|1118.1|1119.4|1118.4|1119.7|1118.7|1118.8|1117.8|169
1600064700000|2020-09-14 06:25:00|1119.2|1118.2|1118.4|1117.4|1119.2|1118.2|1118.1|1117.1|20
1600065000000|2020-09-14 06:30:00|1118.5|1117.5|1117.3|1116.3|1118.5|1117.5|1117|1116|3456
1600065300000|2020-09-14 06:35:00|1117.2|1116.2|1117.6|1116.6|1118|1117|1117.2|1116.2|43
1600065600000|2020-09-14 06:40:00|1117.4|1116.4|1117.7|1116.7|1118|1117|1117.3|1116.3|2667
1600065900000|2020-09-14 06:45:00|1117.6|1116.6|1119.1|1118.1|1119.3|1118.3|1117.6|1116.6|58
1600066200000|2020-09-14 06:50:00|1119|1118|1118.6|1117.6|1119.2|1118.2|1118.4|1117.4|2050
1600066500000|2020-09-14 06:55:00|1118.8|1117.8|1119.6|1118.6|1119.8|1118.8|1118.7|1117.7|3670
1600066800000|2020-09-14 07:00:00|1119.7|1118.7|1119.9|1118.9|1121.2|1120.2|1119.3|1118.3|1882
1600067100000|2020-09-14 07:05:00|1120|1119|1120.2|1119.2|1120.9|1119.9|1119.9|1118.9|471
1600067400000|2020-09-14 07:10:00|1120.3|1119.3|1120.5|1119.5|1120.7|1119.7|1120|1119|934
1600067700000|2020-09-14 07:15:00|1120.6|1119.6|1119.8|1118.8|1120.8|1119.8|1119.7|1118.7|340
1600068000000|2020-09-14 07:20:00|1119.9|1118.9|1120|1119|1120.2|1119.2|1119.5|1118.5|173
1600068300000|2020-09-14 07:25:00|1119.9|1118.9|1119.5|1118.5|1120|1119|1119|1118|186
1600068600000|2020-09-14 07:30:00|1119.4|1118.4|1119.1|1118.1|1119.5|1118.5|1118.8|1117.8|219
1600068900000|2020-09-14 07:35:00|1118.9|1117.9|1118.8|1117.8|1119.2|1118.2|1118.7|1117.7|125
1600069200000|2020-09-14 07:40:00|1119|1118|1118.5|1117.5|1119.1|1118.1|1118.1|1117.1|407
1600069500000|2020-09-14 07:45:00|1118.6|1117.6|1118.9|1117.9|1119.1|1118.1|1118.3|1117.3|631
1600069800000|2020-09-14 07:50:00|1118.7|1117.7|1118.3|1117.3|1118.9|1117.9|1118.3|1117.3|765
1600070100000|2020-09-14 07:55:00|1118.4|1117.4|1118|1117|1118.8|1117.8|1117.9|1116.9|156
1600070400000|2020-09-14 08:00:00|1118.1|1117.1|1119|1118|1119.4|1118.4|1117.9|1116.9|211
1600070700000|2020-09-14 08:05:00|1119.1|1118.1|1118.7|1117.7|1119.5|1118.5|1118.6|1117.6|1100
1600071000000|2020-09-14 08:10:00|1118.6|1117.6|1118.6|1117.6|1118.9|1117.9|1118.2|1117.2|2918
1600071300000|2020-09-14 08:15:00|1118.5|1117.5|1118.7|1117.7|1118.9|1117.9|1118.4|1117.4|328
1600071600000|2020-09-14 08:20:00|1118.5|1117.5|1117.6|1116.6|1118.5|1117.5|1117.5|1116.5|250
1600071900000|2020-09-14 08:25:00|1117.5|1116.5|1116.9|1115.9|1117.5|1116.5|1116.8|1115.8|278
1600072200000|2020-09-14 08:30:00|1116.8|1115.8|1115.7|1114.7|1117|1116|1115.7|1114.7|1471
1600072500000|2020-09-14 08:35:00|1115.8|1114.8|1115.6|1114.6|1115.8|1114.8|1115.2|1114.2|363
1600072800000|2020-09-14 08:40:00|1115.3|1114.3|1115.1|1114.1|1115.6|1114.6|1114.8|1113.8|646
1600073100000|2020-09-14 08:45:00|1115|1114|1115.2|1114.2|1115.4|1114.4|1114.9|1113.9|1260
1600073400000|2020-09-14 08:50:00|1115.3|1114.3|1114.2|1113.2|1115.3|1114.3|1114.2|1113.2|941
1600073700000|2020-09-14 08:55:00|1114.3|1113.3|1114.4|1113.4|1114.5|1113.5|1114|1113|195
1600074000000|2020-09-14 09:00:00|1114.3|1113.3|1115.2|1114.2|1115.3|1114.3|1114.2|1113.2|505
1600074300000|2020-09-14 09:05:00|1115.3|1114.3|1114.9|1113.9|1115.5|1114.5|1114.9|1113.9|324
1600074600000|2020-09-14 09:10:00|1115|1114|1115.1|1114.1|1115.5|1114.5|1114.6|1113.6|397
1600074900000|2020-09-14 09:15:00|1114.9|1113.9|1115.3|1114.3|1115.6|1114.6|1114.9|1113.9|2460
1600075200000|2020-09-14 09:20:00|1115.2|1114.2|1115.5|1114.5|1115.6|1114.6|1114.7|1113.7|124
1600075500000|2020-09-14 09:25:00|1115.6|1114.6|1115.5|1114.5|1115.8|1114.8|1115.5|1114.5|210
1600075800000|2020-09-14 09:30:00|1115.6|1114.6|1115.1|1114.1|1115.7|1114.7|1115.1|1114.1|114
1600076100000|2020-09-14 09:35:00|1115.2|1114.2|1113.6|1112.6|1115.3|1114.3|1113.5|1112.5|187
1600076400000|2020-09-14 09:40:00|1113.7|1112.7|1113.1|1112.1|1113.7|1112.7|1112.8|1111.8|653
1600076700000|2020-09-14 09:45:00|1113|1112|1113|1112|1113.2|1112.2|1112.4|1111.4|233
1600077000000|2020-09-14 09:50:00|1113.1|1112.1|1113.2|1112.2|1113.3|1112.3|1112.8|1111.8|4304
1600077300000|2020-09-14 09:55:00|1113.3|1112.3|1113.2|1112.2|1113.4|1112.4|1113.2|1112.2|171
1600077600000|2020-09-14 10:00:00|1113.1|1112.1|1113.5|1112.5|1113.8|1112.8|1113.1|1112.1|284
1600077900000|2020-09-14 10:05:00|1113.6|1112.6|1114.2|1113.2|1114.3|1113.3|1113.6|1112.6|111
1600078200000|2020-09-14 10:10:00|1114.1|1113.1|1114.1|1113.1|1114.5|1113.5|1114|1113|1102
1600078500000|2020-09-14 10:15:00|1114|1113|1114.1|1113.1|1114.1|1113.1|1113.6|1112.6|183
1600078800000|2020-09-14 10:20:00|1113.9|1112.9|1114.4|1113.4|1114.4|1113.4|1112.8|1111.8|1980
1600079100000|2020-09-14 10:25:00|1114.5|1113.5|1115.4|1114.4|1115.7|1114.7|1114.5|1113.5|161
1600079400000|2020-09-14 10:30:00|1115.5|1114.5|1115.9|1114.9|1116|1115|1115.1|1114.1|177
1600079700000|2020-09-14 10:35:00|1115.8|1114.8|1115.6|1114.6|1116|1115|1115.6|1114.6|154
1600080000000|2020-09-14 10:40:00|1115.7|1114.7|1116.2|1115.2|1116.3|1115.3|1115.7|1114.7|193
1600080300000|2020-09-14 10:45:00|1116|1115|1116.4|1115.4|1116.5|1115.5|1116|1115|124
1600080600000|2020-09-14 10:50:00|1116.3|1115.3|1116.3|1115.3|1116.4|1115.4|1116.1|1115.1|3308
1600080900000|2020-09-14 10:55:00|1116.2|1115.2|1116.7|1115.7|1116.8|1115.8|1116.1|1115.1|125
1600081200000|2020-09-14 11:00:00|1116.5|1115.5|1115.9|1114.9|1116.5|1115.5|1115.8|1114.8|120
1600081500000|2020-09-14 11:05:00|1116|1115|1115.4|1114.4|1116.2|1115.2|1115.3|1114.3|122
1600081800000|2020-09-14 11:10:00|1115.3|1114.3|1114.9|1113.9|1115.3|1114.3|1114.8|1113.8|110
1600082100000|2020-09-14 11:15:00|1114.8|1113.8|1114.9|1113.9|1115.1|1114.1|1114.8|1113.8|101
1600082400000|2020-09-14 11:20:00|1115|1114|1115.8|1114.8|1115.9|1114.9|1115|1114|127
1600082700000|2020-09-14 11:25:00|1115.6|1114.6|1115.9|1114.9|1116.1|1115.1|1115.4|1114.4|747
1600083000000|2020-09-14 11:30:00|1116.1|1115.1|1115.8|1114.8|1116.1|1115.1|1115.5|1114.5|261
1600083300000|2020-09-14 11:35:00|1115.7|1114.7|1115.5|1114.5|1115.7|1114.7|1115.2|1114.2|889
1600083600000|2020-09-14 11:40:00|1115.4|1114.4|1114.7|1113.7|1115.6|1114.6|1114.6|1113.6|334
1600083900000|2020-09-14 11:45:00|1114.8|1113.8|1115.5|1114.5|1115.5|1114.5|1114.8|1113.8|129
1600084200000|2020-09-14 11:50:00|1115.4|1114.4|1115.9|1114.9|1116|1115|1115.3|1114.3|143
1600084500000|2020-09-14 11:55:00|1115.8|1114.8|1115.2|1114.2|1115.8|1114.8|1115|1114|1115
1600084800000|2020-09-14 12:00:00|1115.1|1114.1|1114.7|1113.7|1115.1|1114.1|1114.4|1113.4|536
1600085100000|2020-09-14 12:05:00|1114.6|1113.6|1115.2|1114.2|1115.2|1114.2|1114.5|1113.5|169
1600085400000|2020-09-14 12:10:00|1115.1|1114.1|1115.4|1114.4|1115.6|1114.6|1115.1|1114.1|227
1600085700000|2020-09-14 12:15:00|1115.3|1114.3|1115.5|1114.5|1115.6|1114.6|1115.1|1114.1|679
1600086000000|2020-09-14 12:20:00|1115.6|1114.6|1115.1|1114.1|1115.8|1114.8|1115|1114|878
1600086300000|2020-09-14 12:25:00|1115.2|1114.2|1114.8|1113.8|1115.2|1114.2|1114.7|1113.7|1100
1600086600000|2020-09-14 12:30:00|1114.7|1113.7|1114.4|1113.4|1115.3|1114.3|1114.4|1113.4|213
1600086900000|2020-09-14 12:35:00|1114.5|1113.5|1115|1114|1115.2|1114.2|1114.5|1113.5|795
1600087200000|2020-09-14 12:40:00|1115.1|1114.1|1114.4|1113.4|1115.1|1114.1|1114.4|1113.4|573
1600087500000|2020-09-14 12:45:00|1114.5|1113.5|1115.3|1114.3|1115.5|1114.5|1114.5|1113.5|290
1600087800000|2020-09-14 12:50:00|1115.2|1114.2|1115|1114|1115.2|1114.2|1114.5|1113.5|3192
1600088100000|2020-09-14 12:55:00|1114.9|1113.9|1115.2|1114.2|1115.4|1114.4|1114.7|1113.7|2413
1600088400000|2020-09-14 13:00:00|1115.3|1114.3|1115.9|1114.9|1116.1|1115.1|1115.3|1114.3|694
1600088700000|2020-09-14 13:05:00|1116|1115|1116|1115|1116.2|1115.2|1115.7|1114.7|1907
1600089000000|2020-09-14 13:10:00|1115.9|1114.9|1115.8|1114.8|1116.3|1115.3|1115.7|1114.7|5209
1600089300000|2020-09-14 13:15:00|1115.7|1114.7|1115.9|1114.9|1115.9|1114.9|1115.4|1114.4|3752
1600089600000|2020-09-14 13:20:00|1116.1|1115.1|1116.1|1115.1|1116.2|1115.2|1115.8|1114.8|4848
1600089900000|2020-09-14 13:25:00|1116|1115|1115.6|1114.6|1116.1|1115.1|1115.5|1114.5|7581
1600090200000|2020-09-14 13:30:00|1115.4|1114.9|1114.8|1114.3|1116.5|1116|1114.2|1113.7|6551
1600090500000|2020-09-14 13:35:00|1114.9|1114.4|1114.4|1113.9|1115.1|1114.6|1113.9|1113.4|4851
1600090800000|2020-09-14 13:40:00|1114.3|1113.8|1114.9|1114.4|1116.2|1115.7|1114.1|1113.6|5580
1600091100000|2020-09-14 13:45:00|1115|1114.5|1116.4|1115.9|1116.7|1116.2|1114.9|1114.4|3950
1600091400000|2020-09-14 13:50:00|1116.5|1116|1115.2|1114.7|1116.8|1116.3|1115.2|1114.7|1891
1600091700000|2020-09-14 13:55:00|1115.4|1114.9|1116.4|1115.9|1116.7|1116.2|1115.4|1114.9|3901
1600092000000|2020-09-14 14:00:00|1116.5|1116|1117.2|1116.7|1117.2|1116.7|1116|1115.5|2014
1600092300000|2020-09-14 14:05:00|1117.1|1116.6|1116.4|1115.9|1117.1|1116.6|1115.8|1115.3|3124
1600092600000|2020-09-14 14:10:00|1116.5|1116|1117.2|1116.7|1117.9|1117.4|1116.4|1115.9|2875
1600092900000|2020-09-14 14:15:00|1117.3|1116.8|1118.1|1117.6|1118.1|1117.6|1117|1116.5|4227
1600093200000|2020-09-14 14:20:00|1118.2|1117.7|1117.5|1117|1118.2|1117.7|1117.3|1116.8|10345
1600093500000|2020-09-14 14:25:00|1117.6|1117.1|1118|1117.5|1118.3|1117.8|1117.4|1116.9|9003
1600093800000|2020-09-14 14:30:00|1118.1|1117.6|1117.5|1117|1118.1|1117.6|1117.1|1116.6|3630
1600094100000|2020-09-14 14:35:00|1117.6|1117.1|1116.2|1115.7|1118|1117.5|1116.2|1115.7|5249
1600094400000|2020-09-14 14:40:00|1116.3|1115.8|1116.3|1115.8|1116.9|1116.4|1115.3|1114.8|1541
1600094700000|2020-09-14 14:45:00|1116.4|1115.9|1116.1|1115.6|1116.5|1116|1115.4|1114.9|1464
1600095000000|2020-09-14 14:50:00|1116.3|1115.8|1116.5|1116|1117|1116.5|1116.1|1115.6|6846
1600095300000|2020-09-14 14:55:00|1116.4|1115.9|1117.9|1117.4|1118.1|1117.6|1116.4|1115.9|4076
1600095600000|2020-09-14 15:00:00|1118|1117.5|1118|1117.5|1118.4|1117.9|1117.7|1117.2|10630
1600095900000|2020-09-14 15:05:00|1118.1|1117.6|1118.3|1117.8|1118.6|1118.1|1118.1|1117.6|2485
1600096200000|2020-09-14 15:10:00|1118.4|1117.9|1117.5|1117|1118.4|1117.9|1116.7|1116.2|1918
1600096500000|2020-09-14 15:15:00|1117.3|1116.8|1117.6|1117.1|1118|1117.5|1117.3|1116.8|2708
1600096800000|2020-09-14 15:20:00|1117.7|1117.2|1118.1|1117.6|1118.2|1117.7|1117.6|1117.1|2658
1600097100000|2020-09-14 15:25:00|1118.2|1117.7|1117.7|1117.2|1118.4|1117.9|1117.6|1117.1|1106
1600097400000|2020-09-14 15:30:00|1117.9|1117.4|1118.6|1118.1|1118.7|1118.2|1117.8|1117.3|1287
1600097700000|2020-09-14 15:35:00|1118.7|1118.2|1118.3|1117.8|1118.8|1118.3|1117.6|1117.1|1820
1600098000000|2020-09-14 15:40:00|1118.4|1117.9|1118.5|1118|1118.8|1118.3|1118.4|1117.9|1289
1600098300000|2020-09-14 15:45:00|1118.4|1117.9|1117.9|1117.4|1118.5|1118|1117.8|1117.3|1463
1600098600000|2020-09-14 15:50:00|1118|1117.5|1117.7|1117.2|1118.2|1117.7|1117.7|1117.2|673
1600098900000|2020-09-14 15:55:00|1117.6|1117.1|1117.6|1117.1|1117.9|1117.4|1117.6|1117.1|2214
1600099200000|2020-09-14 16:00:00|1117.7|1117.2|1117.9|1117.4|1118|1117.5|1117.3|1116.8|1532
1600099500000|2020-09-14 16:05:00|1117.8|1117.3|1117.9|1117.4|1118|1117.5|1117.6|1117.1|5525
1600099800000|2020-09-14 16:10:00|1117.8|1117.3|1117.4|1116.9|1118.1|1117.6|1117.4|1116.9|1331
1600100100000|2020-09-14 16:15:00|1117.5|1117|1117.4|1116.9|1117.9|1117.4|1117.2|1116.7|1241
1600100400000|2020-09-14 16:20:00|1117.3|1116.8|1117.1|1116.6|1117.4|1116.9|1116.8|1116.3|2566
1600100700000|2020-09-14 16:25:00|1117|1116.5|1117.4|1116.9|1117.6|1117.1|1117|1116.5|1217
1600101000000|2020-09-14 16:30:00|1117.5|1117|1117|1116.5|1117.7|1117.2|1117|1116.5|2096
1600101300000|2020-09-14 16:35:00|1116.9|1116.4|1117|1116.5|1117.4|1116.9|1116.8|1116.3|710
1600101600000|2020-09-14 16:40:00|1117.1|1116.6|1117.1|1116.6|1117.8|1117.3|1116.9|1116.4|2256
1600101900000|2020-09-14 16:45:00|1117|1116.5|1116.7|1116.2|1117.3|1116.8|1116.7|1116.2|4811
1600102200000|2020-09-14 16:50:00|1116.8|1116.3|1116.1|1115.6|1117.2|1116.7|1116.1|1115.6|1784
1600102500000|2020-09-14 16:55:00|1116.2|1115.7|1116.7|1116.2|1116.7|1116.2|1116.1|1115.6|1385
1600102800000|2020-09-14 17:00:00|1116.8|1116.3|1117.1|1116.6|1117.4|1116.9|1116.8|1116.3|1582
1600103100000|2020-09-14 17:05:00|1117|1116.5|1116.7|1116.2|1117.1|1116.6|1116.3|1115.8|1035
1600103400000|2020-09-14 17:10:00|1116.8|1116.3|1117|1116.5|1117.1|1116.6|1116.5|1116|2557
1600103700000|2020-09-14 17:15:00|1116.9|1116.4|1115.8|1115.3|1116.9|1116.4|1115.6|1115.1|1365
1600104000000|2020-09-14 17:20:00|1115.7|1115.2|1115.8|1115.3|1115.9|1115.4|1115.4|1114.9|1108
1600104300000|2020-09-14 17:25:00|1115.7|1115.2|1116.4|1115.9|1116.5|1116|1115.7|1115.2|2767
1600104600000|2020-09-14 17:30:00|1116.5|1116|1115.7|1115.2|1116.8|1116.3|1115.5|1115|2448
1600104900000|2020-09-14 17:35:00|1115.8|1115.3|1116.3|1115.8|1116.6|1116.1|1115.5|1115|1805
1600105200000|2020-09-14 17:40:00|1116.4|1115.9|1116.2|1115.7|1116.5|1116|1116|1115.5|1595
1600105500000|2020-09-14 17:45:00|1116.1|1115.6|1117.2|1116.7|1117.3|1116.8|1116.1|1115.6|5216
1600105800000|2020-09-14 17:50:00|1117.1|1116.6|1117.6|1117.1|1117.6|1117.1|1116.9|1116.4|3387
1600106100000|2020-09-14 17:55:00|1117.7|1117.2|1117.8|1117.3|1118|1117.5|1117.5|1117|1318
1600106400000|2020-09-14 18:00:00|1117.7|1117.2|1118|1117.5|1118|1117.5|1117|1116.5|2075
1600106700000|2020-09-14 18:05:00|1117.9|1117.4|1119|1118.5|1119.1|1118.6|1117.9|1117.4|2155
1600107000000|2020-09-14 18:10:00|1119.1|1118.6|1119.3|1118.8|1119.3|1118.8|1118.8|1118.3|1934
1600107300000|2020-09-14 18:15:00|1119.4|1118.9|1119.3|1118.8|1119.6|1119.1|1119.1|1118.6|6357
1600107600000|2020-09-14 18:20:00|1119.4|1118.9|1119.6|1119.1|1119.7|1119.2|1119.2|1118.7|2408
1600107900000|2020-09-14 18:25:00|1119.5|1119|1118.8|1118.3|1119.6|1119.1|1118.7|1118.2|6104
1600108200000|2020-09-14 18:30:00|1118.9|1118.4|1118.7|1118.2|1119.4|1118.9|1118.6|1118.1|4286
1600108500000|2020-09-14 18:35:00|1118.8|1118.3|1118.8|1118.3|1118.9|1118.4|1118.6|1118.1|2210
1600108800000|2020-09-14 18:40:00|1118.9|1118.4|1119.2|1118.7|1119.5|1119|1118.4|1117.9|1720
1600109100000|2020-09-14 18:45:00|1119.1|1118.6|1118.7|1118.2|1119.1|1118.6|1118.6|1118.1|1730
1600109400000|2020-09-14 18:50:00|1118.9|1118.4|1118.7|1118.2|1119.5|1119|1118.7|1118.2|1734
1600109700000|2020-09-14 18:55:00|1118.6|1118.1|1119.1|1118.6|1119.2|1118.7|1117.8|1117.3|1898
1600110000000|2020-09-14 19:00:00|1119|1118.5|1118.8|1118.3|1119.3|1118.8|1118.5|1118|1723
1600110300000|2020-09-14 19:05:00|1118.7|1118.2|1119.2|1118.7|1119.5|1119|1118.7|1118.2|1986
1600110600000|2020-09-14 19:10:00|1119.1|1118.6|1118.4|1117.9|1119.1|1118.6|1118.2|1117.7|1681
1600110900000|2020-09-14 19:15:00|1118.3|1117.8|1119.1|1118.6|1119.3|1118.8|1118|1117.5|1521
1600111200000|2020-09-14 19:20:00|1119|1118.5|1117.7|1117.2|1119|1118.5|1117.5|1117|3929
1600111500000|2020-09-14 19:25:00|1117.6|1117.1|1118.3|1117.8|1119|1118.5|1117.6|1117.1|2463
1600111800000|2020-09-14 19:30:00|1118.6|1118.1|1118.7|1118.2|1118.8|1118.3|1118.2|1117.7|1243
1600112100000|2020-09-14 19:35:00|1118.8|1118.3|1119.6|1119.1|1119.8|1119.3|1118.5|1118|1442
1600112400000|2020-09-14 19:40:00|1119.7|1119.2|1120.4|1119.9|1120.4|1119.9|1119.6|1119.1|1460
1600112700000|2020-09-14 19:45:00|1120.3|1119.8|1120.6|1120.1|1120.8|1120.3|1120.2|1119.7|1998
1600113000000|2020-09-14 19:50:00|1120.3|1119.8|1119.8|1119.3|1120.6|1120.1|1119.7|1119.2|1735
1600113300000|2020-09-14 19:55:00|1119.9|1119.4|1119.1|1118.6|1119.9|1119.4|1118.6|1118.1|6919
1600113600000|2020-09-14 20:00:00|1119.3|1118.3|1119.2|1118.2|1120|1119|1118.9|1117.9|1219
1600113900000|2020-09-14 20:05:00|1119.1|1118.1|1119.4|1118.4|1119.5|1118.5|1119.1|1118.1|75
1600114200000|2020-09-14 20:10:00|1119.3|1118.3|1118.8|1117.8|1119.3|1118.3|1118.7|1117.7|70
1600114500000|2020-09-14 20:15:00|1118.6|1117.6|1118.6|1117.6|1118.7|1117.7|1118.6|1117.6|16
1600114800000|2020-09-14 20:20:00|1118.5|1117.5|1118.4|1117.4|1118.5|1117.5|1118.4|1117.4|4
1600115100000|2020-09-14 20:25:00|1118.5|1117.5|1118.4|1117.4|1118.5|1117.5|1118.4|1117.4|11
1600115400000|2020-09-14 20:30:00|1118.6|1117.6|1118.7|1117.7|1118.7|1117.7|1118.6|1117.6|14
1600115700000|2020-09-14 20:35:00|1118.6|1117.6|1118.5|1117.5|1118.6|1117.6|1118.5|1117.5|15
1600116000000|2020-09-14 20:40:00|1118.7|1117.7|1118.6|1117.6|1118.7|1117.7|1118.6|1117.6|2
1600116300000|2020-09-14 20:45:00|1118.4|1117.4|1118.4|1117.4|1118.5|1117.5|1118.4|1117.4|16
1600116600000|2020-09-14 20:50:00|||||||||3
1600116900000|2020-09-14 20:55:00|1118.3|1117.3|1118.5|1117.5|1118.7|1117.7|1117.8|1116.8|24
1600117200000|2020-09-14 21:00:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1
1600119900000|2020-09-14 21:45:00|1118.2|1117.2|1118.3|1117.3|1118.3|1117.3|1118.2|1117.2|4
1600120800000|2020-09-14 22:00:00|1118.8|1116.8|1119.4|1117.4|1119.6|1117.6|1118.5|1116.5|0
1600121100000|2020-09-14 22:05:00|1119.5|1117.5|1119.4|1117.4|1119.7|1117.7|1119.3|1117.3|0
1600121400000|2020-09-14 22:10:00|1119.3|1117.3|1118.9|1116.9|1119.4|1117.4|1118.8|1116.8|0
1600121700000|2020-09-14 22:15:00|1118.8|1116.8|1120|1118|1120|1118|1118.8|1116.8|0
1600122000000|2020-09-14 22:20:00|1120.1|1118.1|1120.7|1118.7|1120.8|1118.8|1119.9|1117.9|0
1600122300000|2020-09-14 22:25:00|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|1120.5|1118.5|0
1600122600000|2020-09-14 22:30:00|1120.7|1118.7|1120.8|1118.8|1120.8|1118.8|1120.4|1118.4|0
1600122900000|2020-09-14 22:35:00|1120.7|1118.7|1120.8|1118.8|1120.8|1118.8|1120.7|1118.7|0
1600123200000|2020-09-14 22:40:00|1121|1119|1121.1|1119.1|1121.1|1119.1|1121|1119|0
1600123500000|2020-09-14 22:45:00|1121|1119|1120.7|1118.7|1121.2|1119.2|1120.7|1118.7|0
1600123800000|2020-09-14 22:50:00|1120.8|1118.8|1121.2|1119.2|1121.2|1119.2|1120.8|1118.8|0
1600124100000|2020-09-14 22:55:00|1121.1|1119.1|1121.2|1119.2|1121.2|1119.2|1120.9|1118.9|0
1600124400000|2020-09-14 23:00:00|1121.1|1119.1|1120.9|1118.9|1121.2|1119.2|1120.8|1118.8|0
1600124700000|2020-09-14 23:05:00|1120.8|1118.8|1120.6|1118.6|1121|1119|1120.5|1118.5|0
1600125000000|2020-09-14 23:10:00|1120.7|1118.7|1121.2|1119.2|1121.2|1119.2|1120.7|1118.7|0
1600125300000|2020-09-14 23:15:00|1121.1|1119.1|1120.6|1118.6|1121.1|1119.1|1120.5|1118.5|0
1600125600000|2020-09-14 23:20:00|1120.7|1118.7|1120.7|1118.7|1120.8|1118.8|1120.5|1118.5|0
1600125900000|2020-09-14 23:25:00|1120.5|1118.5|1119.9|1117.9|1120.5|1118.5|1119.8|1117.8|0
1600126200000|2020-09-14 23:30:00|1120|1118|1119.8|1117.8|1120.2|1118.2|1119.8|1117.8|0
1600126500000|2020-09-14 23:35:00|1119.9|1117.9|1120|1118|1120|1118|1119.7|1117.7|0
1600126800000|2020-09-14 23:40:00|1120.1|1118.1|1119.4|1117.4|1120.2|1118.2|1119.3|1117.3|0
1600127100000|2020-09-14 23:45:00|1119.3|1117.3|1119.5|1117.5|1119.6|1117.6|1119.1|1117.1|0
1600127400000|2020-09-14 23:50:00|1119.4|1117.4|1120|1118|1120|1118|1119.4|1117.4|0
1600127700000|2020-09-14 23:55:00|1120.1|1118.1|1120.5|1118.5|1120.6|1118.6|1120|1118|0
1600128000000|2020-09-15 00:00:00|1117.1|1116.1|1120|1119|1121.7|1120.7|1117.1|1116.1|11
1600128300000|2020-09-15 00:05:00|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|3
1600128600000|2020-09-15 00:10:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|2
1600129200000|2020-09-15 00:20:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|3
1600129500000|2020-09-15 00:25:00|1118.2|1117.2|1118.5|1117.5|1118.5|1117.5|1118.2|1117.2|10
1600129800000|2020-09-15 00:30:00|1117.7|1116.7|1117.2|1116.2|1117.7|1116.7|1117.2|1116.2|13
1600130100000|2020-09-15 00:35:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|4
1600130700000|2020-09-15 00:45:00|1117.7|1116.7|1117.2|1116.2|1117.7|1116.7|1117|1116|73
1600131000000|2020-09-15 00:50:00|1118|1117|1118.8|1117.8|1118.8|1117.8|1118|1117|10
1600131300000|2020-09-15 00:55:00|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|2
1600131600000|2020-09-15 01:00:00|1118.3|1117.3|1119.5|1118.5|1119.5|1118.5|1118.3|1117.3|8
1600131900000|2020-09-15 01:05:00|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|78
1600132200000|2020-09-15 01:10:00|1118.5|1117.5|1118.5|1117.5|1118.8|1117.8|1118.5|1117.5|7
1600132500000|2020-09-15 01:15:00|1118.2|1117.2|1120.5|1119.5|1120.5|1119.5|1117.2|1116.2|13
1600132800000|2020-09-15 01:20:00|1121.1|1120.1|1121.7|1120.7|1121.7|1120.7|1121.1|1120.1|16
1600133100000|2020-09-15 01:25:00|||||||||670
1600133400000|2020-09-15 01:30:00|1122.1|1121.1|1121.5|1120.5|1122.6|1121.6|1121.5|1120.5|16
1600133700000|2020-09-15 01:35:00|1120.9|1119.9|1121.5|1120.5|1121.5|1120.5|1120.5|1119.5|3695
1600134000000|2020-09-15 01:40:00|1122|1121|1122.5|1121.5|1122.5|1121.5|1121.6|1120.6|6
1600134300000|2020-09-15 01:45:00|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|19
1600134600000|2020-09-15 01:50:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.5|1122.5|761
1600135200000|2020-09-15 02:00:00|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|582
1600135500000|2020-09-15 02:05:00|1123.6|1122.6|1124.6|1123.6|1124.6|1123.6|1123.6|1122.6|10
1600135800000|2020-09-15 02:10:00|||||||||4
1600136100000|2020-09-15 02:15:00|||||||||1
1600136400000|2020-09-15 02:20:00|1125.4|1124.4|1125.5|1124.5|1125.5|1124.5|1124.7|1123.7|63
1600137600000|2020-09-15 02:40:00|1125.4|1124.4|1125.5|1124.5|1125.5|1124.5|1125.4|1124.4|72
1600137900000|2020-09-15 02:45:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|80
1600138200000|2020-09-15 02:50:00|||||||||13
1600138500000|2020-09-15 02:55:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|15
1600138800000|2020-09-15 03:00:00|||||||||65
1600139100000|2020-09-15 03:05:00|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|51
1600139400000|2020-09-15 03:10:00|||||||||2
1600140000000|2020-09-15 03:20:00|1127.5|1126.5|1127.4|1126.4|1127.5|1126.5|1126.5|1125.5|95
1600140300000|2020-09-15 03:25:00|1126.2|1125.2|1126.5|1125.5|1126.5|1125.5|1126|1125|288
1600140600000|2020-09-15 03:30:00|1126.4|1125.4|1126.4|1125.4|1126.5|1125.5|1126.2|1125.2|50
1600140900000|2020-09-15 03:35:00|1126.5|1125.5|1125.9|1124.9|1126.5|1125.5|1125.9|1124.9|93
1600141200000|2020-09-15 03:40:00|1126.5|1125.5|1126.4|1125.4|1126.5|1125.5|1126.1|1125.1|166
1600141500000|2020-09-15 03:45:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.4|1125.4|106
1600141800000|2020-09-15 03:50:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|11
1600142100000|2020-09-15 03:55:00|||||||||5
1600142400000|2020-09-15 04:00:00|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|5
1600142700000|2020-09-15 04:05:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|63
1600143000000|2020-09-15 04:10:00|1126|1125|1126.3|1125.3|1126.3|1125.3|1125.9|1124.9|27
1600143300000|2020-09-15 04:15:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|7
1600143600000|2020-09-15 04:20:00|||||||||29
1600143900000|2020-09-15 04:25:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|371
1600144200000|2020-09-15 04:30:00|1126.2|1125.2|1126.2|1125.2|1126.5|1125.5|1126.2|1125.2|19
1600144500000|2020-09-15 04:35:00|1126.1|1125.1|1126|1125|1126.1|1125.1|1126|1125|30
1600144800000|2020-09-15 04:40:00|1126.3|1125.3|1126.5|1125.5|1126.5|1125.5|1126.3|1125.3|45
1600145100000|2020-09-15 04:45:00|1126.4|1125.4|1126.4|1125.4|1126.5|1125.5|1126.3|1125.3|54
1600145400000|2020-09-15 04:50:00|1126.2|1125.2|1126.5|1125.5|1126.5|1125.5|1126.2|1125.2|91
1600145700000|2020-09-15 04:55:00|1126.3|1125.3|1126.4|1125.4|1126.5|1125.5|1126.2|1125.2|241
1600146000000|2020-09-15 05:00:00|1126.1|1125.1|1126.7|1125.7|1127.1|1126.1|1126|1125|284
1600146300000|2020-09-15 05:05:00|1126.4|1125.4|1126.3|1125.3|1126.4|1125.4|1126.3|1125.3|14
1600146600000|2020-09-15 05:10:00|1126.5|1125.5|1125.9|1124.9|1126.8|1125.8|1125.8|1124.8|69
1600146900000|2020-09-15 05:15:00|1126.2|1125.2|1126.3|1125.3|1126.3|1125.3|1126.2|1125.2|335
1600147200000|2020-09-15 05:20:00|1126.1|1125.1|1126.7|1125.7|1126.7|1125.7|1126.1|1125.1|208
1600147500000|2020-09-15 05:25:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|11
1600147800000|2020-09-15 05:30:00|1126.7|1125.7|1126.7|1125.7|1127.5|1126.5|1126.7|1125.7|82
1600148100000|2020-09-15 05:35:00|1126.2|1125.2|1126|1125|1126.2|1125.2|1126|1125|21
1600148400000|2020-09-15 05:40:00|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|11
1600148700000|2020-09-15 05:45:00|||||||||10
1600149000000|2020-09-15 05:50:00|1126.4|1125.4|1126.1|1125.1|1126.4|1125.4|1125.9|1124.9|64
1600149300000|2020-09-15 05:55:00|||||||||24
1600149600000|2020-09-15 06:00:00|1126|1125|1125.4|1124.4|1126.1|1125.1|1124.8|1123.8|157
1600149900000|2020-09-15 06:05:00|1125.8|1124.8|1126.2|1125.2|1126.5|1125.5|1125.8|1124.8|48
1600150200000|2020-09-15 06:10:00|1126.3|1125.3|1126.2|1125.2|1126.8|1125.8|1126.2|1125.2|709
1600150500000|2020-09-15 06:15:00|1126.7|1125.7|1127|1126|1127|1126|1126.7|1125.7|1003
1600150800000|2020-09-15 06:20:00|1127.2|1126.2|1128|1127|1128|1127|1127.2|1126.2|380
1600151100000|2020-09-15 06:25:00|1128.1|1127.1|1127.8|1126.8|1128.1|1127.1|1127.5|1126.5|700
1600151400000|2020-09-15 06:30:00|1127.6|1126.6|1127.4|1126.4|1127.6|1126.6|1127|1126|236
1600151700000|2020-09-15 06:35:00|1127.3|1126.3|1127.3|1126.3|1127.4|1126.4|1127.1|1126.1|52
1600152000000|2020-09-15 06:40:00|1127|1126|1126.6|1125.6|1127.2|1126.2|1126.5|1125.5|52
1600152300000|2020-09-15 06:45:00|1126.5|1125.5|1126|1125|1126.5|1125.5|1125.8|1124.8|147
1600152600000|2020-09-15 06:50:00|1125.9|1124.9|1126.1|1125.1|1126.2|1125.2|1125.7|1124.7|67
1600152900000|2020-09-15 06:55:00|1126.3|1125.3|1126|1125|1126.4|1125.4|1125.7|1124.7|264
1600153200000|2020-09-15 07:00:00|1126.2|1125.2|1126.8|1125.8|1127.5|1126.5|1126.2|1125.2|124
1600153500000|2020-09-15 07:05:00|1126.6|1125.6|1125.7|1124.7|1127|1126|1125.3|1124.3|269
1600153800000|2020-09-15 07:10:00|1125.4|1124.4|1125.1|1124.1|1125.5|1124.5|1125|1124|128
1600154100000|2020-09-15 07:15:00|1125|1124|1126.1|1125.1|1126.2|1125.2|1125|1124|163
1600154400000|2020-09-15 07:20:00|1126.3|1125.3|1127.4|1126.4|1127.6|1126.6|1126.2|1125.2|2325
1600154700000|2020-09-15 07:25:00|1127.2|1126.2|1126.4|1125.4|1127.3|1126.3|1126.4|1125.4|262
1600155000000|2020-09-15 07:30:00|1126.3|1125.3|1125.8|1124.8|1126.3|1125.3|1125.7|1124.7|121
1600155300000|2020-09-15 07:35:00|1125.6|1124.6|1126.1|1125.1|1126.2|1125.2|1125.6|1124.6|175
1600155600000|2020-09-15 07:40:00|1126|1125|1125.3|1124.3|1126|1125|1125.2|1124.2|953
1600155900000|2020-09-15 07:45:00|1125.1|1124.1|1125.3|1124.3|1125.3|1124.3|1124.5|1123.5|1999
1600156200000|2020-09-15 07:50:00|1125.1|1124.1|1125.6|1124.6|1125.7|1124.7|1124.8|1123.8|389
1600156500000|2020-09-15 07:55:00|1125.5|1124.5|1125.9|1124.9|1125.9|1124.9|1125.1|1124.1|78
1600156800000|2020-09-15 08:00:00|1126|1125|1126|1125|1126.3|1125.3|1125.4|1124.4|202
1600157100000|2020-09-15 08:05:00|1125.6|1124.6|1126.1|1125.1|1126.8|1125.8|1125.6|1124.6|982
1600157400000|2020-09-15 08:10:00|1126.2|1125.2|1125.3|1124.3|1126.2|1125.2|1125.1|1124.1|113
1600157700000|2020-09-15 08:15:00|1125.2|1124.2|1125.8|1124.8|1125.9|1124.9|1125|1124|1062
1600158000000|2020-09-15 08:20:00|1125.7|1124.7|1126.8|1125.8|1126.8|1125.8|1125.5|1124.5|291
1600158300000|2020-09-15 08:25:00|1126.7|1125.7|1126.4|1125.4|1126.9|1125.9|1126.2|1125.2|1051
1600158600000|2020-09-15 08:30:00|1126.3|1125.3|1126.5|1125.5|1126.7|1125.7|1126.2|1125.2|965
1600158900000|2020-09-15 08:35:00|1126.4|1125.4|1126.7|1125.7|1127|1126|1126.3|1125.3|85
1600159200000|2020-09-15 08:40:00|1126.8|1125.8|1127.5|1126.5|1127.6|1126.6|1126.8|1125.8|6529
1600159500000|2020-09-15 08:45:00|1127.7|1126.7|1128.1|1127.1|1128.1|1127.1|1127.4|1126.4|8117
1600159800000|2020-09-15 08:50:00|1128.2|1127.2|1128.5|1127.5|1128.6|1127.6|1128.1|1127.1|2855
1600160100000|2020-09-15 08:55:00|1128.7|1127.7|1128.2|1127.2|1128.7|1127.7|1128.1|1127.1|404
1600160400000|2020-09-15 09:00:00|1128.1|1127.1|1128.4|1127.4|1128.7|1127.7|1128|1127|394
1600160700000|2020-09-15 09:05:00|1128.7|1127.7|1129.4|1128.4|1129.4|1128.4|1128.4|1127.4|632
1600161000000|2020-09-15 09:10:00|1129.5|1128.5|1129.1|1128.1|1129.5|1128.5|1128.9|1127.9|103
1600161300000|2020-09-15 09:15:00|1129|1128|1129.2|1128.2|1129.3|1128.3|1128.8|1127.8|117
1600161600000|2020-09-15 09:20:00|1129.3|1128.3|1129.8|1128.8|1129.8|1128.8|1129.2|1128.2|162
1600161900000|2020-09-15 09:25:00|1129.7|1128.7|1130|1129|1130.2|1129.2|1129.7|1128.7|2550
1600162200000|2020-09-15 09:30:00|1129.8|1128.8|1129.5|1128.5|1129.9|1128.9|1129.5|1128.5|196
1600162500000|2020-09-15 09:35:00|1129.6|1128.6|1129.7|1128.7|1129.8|1128.8|1129.5|1128.5|76
1600162800000|2020-09-15 09:40:00|1129.6|1128.6|1129.8|1128.8|1129.8|1128.8|1129.5|1128.5|308
1600163100000|2020-09-15 09:45:00|1129.6|1128.6|1129.8|1128.8|1129.9|1128.9|1129.2|1128.2|94
1600163400000|2020-09-15 09:50:00|1129.7|1128.7|1130.1|1129.1|1130.1|1129.1|1129.6|1128.6|124
1600163700000|2020-09-15 09:55:00|1130.2|1129.2|1130.4|1129.4|1130.5|1129.5|1130.2|1129.2|680
1600164000000|2020-09-15 10:00:00|1130.3|1129.3|1130.5|1129.5|1130.6|1129.6|1130|1129|705
1600164300000|2020-09-15 10:05:00|1130.6|1129.6|1130.5|1129.5|1130.9|1129.9|1130.5|1129.5|2721
1600164600000|2020-09-15 10:10:00|1130.6|1129.6|1130.7|1129.7|1130.7|1129.7|1130.4|1129.4|116
1600164900000|2020-09-15 10:15:00|1130.4|1129.4|1130.7|1129.7|1130.8|1129.8|1130.4|1129.4|96
1600165200000|2020-09-15 10:20:00|1130.6|1129.6|1130.6|1129.6|1130.8|1129.8|1130.4|1129.4|2471
1600165500000|2020-09-15 10:25:00|1130.7|1129.7|1131|1130|1131.2|1130.2|1130.5|1129.5|631
1600165800000|2020-09-15 10:30:00|1130.9|1129.9|1131.3|1130.3|1131.3|1130.3|1130.9|1129.9|631
1600166100000|2020-09-15 10:35:00|1131.2|1130.2|1130.7|1129.7|1131.2|1130.2|1130.7|1129.7|962
1600166400000|2020-09-15 10:40:00|1130.5|1129.5|1130.5|1129.5|1130.8|1129.8|1130.5|1129.5|569
1600166700000|2020-09-15 10:45:00|1130.4|1129.4|1131.2|1130.2|1131.2|1130.2|1130.4|1129.4|1497
1600167000000|2020-09-15 10:50:00|1131.3|1130.3|1131.9|1130.9|1131.9|1130.9|1131.2|1130.2|174
1600167300000|2020-09-15 10:55:00|1132|1131|1132.2|1131.2|1132.2|1131.2|1132|1131|140
1600167600000|2020-09-15 11:00:00|1132.1|1131.1|1132.2|1131.2|1132.5|1131.5|1132.1|1131.1|383
1600167900000|2020-09-15 11:05:00|1132.1|1131.1|1132|1131|1132.1|1131.1|1131.9|1130.9|118
1600168200000|2020-09-15 11:10:00|1131.9|1130.9|1131.7|1130.7|1132|1131|1131.6|1130.6|142
1600168500000|2020-09-15 11:15:00|1131.5|1130.5|1131.9|1130.9|1132|1131|1131.5|1130.5|107
1600168800000|2020-09-15 11:20:00|1131.8|1130.8|1131.7|1130.7|1132.2|1131.2|1131.6|1130.6|124
1600169100000|2020-09-15 11:25:00|1131.8|1130.8|1131.7|1130.7|1131.9|1130.9|1131.5|1130.5|103
1600169400000|2020-09-15 11:30:00|1131.8|1130.8|1132.1|1131.1|1132.5|1131.5|1131.8|1130.8|425
1600169700000|2020-09-15 11:35:00|1132.3|1131.3|1132.4|1131.4|1132.5|1131.5|1132.3|1131.3|131
1600170000000|2020-09-15 11:40:00|1132.3|1131.3|1131.7|1130.7|1132.3|1131.3|1131.7|1130.7|106
1600170300000|2020-09-15 11:45:00|1132|1131|1132.1|1131.1|1132.5|1131.5|1131.8|1130.8|421
1600170600000|2020-09-15 11:50:00|1132.2|1131.2|1132.3|1131.3|1132.5|1131.5|1132.1|1131.1|374
1600170900000|2020-09-15 11:55:00|1132.4|1131.4|1132.3|1131.3|1132.7|1131.7|1132.1|1131.1|190
1600171200000|2020-09-15 12:00:00|1132.4|1131.4|1132.3|1131.3|1132.5|1131.5|1131.8|1130.8|2411
1600171500000|2020-09-15 12:05:00|1132.2|1131.2|1132.8|1131.8|1132.8|1131.8|1132.1|1131.1|691
1600171800000|2020-09-15 12:10:00|1132.9|1131.9|1133.2|1132.2|1133.3|1132.3|1132.8|1131.8|246
1600172100000|2020-09-15 12:15:00|1133.3|1132.3|1132.8|1131.8|1133.3|1132.3|1132.8|1131.8|2902
1600172400000|2020-09-15 12:20:00|1132.9|1131.9|1132.3|1131.3|1133|1132|1132.1|1131.1|986
1600172700000|2020-09-15 12:25:00|1132.2|1131.2|1132.6|1131.6|1132.6|1131.6|1132.2|1131.2|2826
1600173000000|2020-09-15 12:30:00|1132.7|1131.7|1133.2|1132.2|1133.2|1132.2|1132.4|1131.4|4769
1600173300000|2020-09-15 12:35:00|1133.1|1132.1|1134.1|1133.1|1134.1|1133.1|1133|1132|373
1600173600000|2020-09-15 12:40:00|1134|1133|1134.3|1133.3|1134.4|1133.4|1134|1133|775
1600173900000|2020-09-15 12:45:00|1134.4|1133.4|1133.5|1132.5|1134.5|1133.5|1133.2|1132.2|430
1600174200000|2020-09-15 12:50:00|1133.4|1132.4|1133.4|1132.4|1133.6|1132.6|1133.2|1132.2|480
1600174500000|2020-09-15 12:55:00|1133.5|1132.5|1133.6|1132.6|1133.7|1132.7|1133.4|1132.4|1946
1600174800000|2020-09-15 13:00:00|1133.7|1132.7|1133.9|1132.9|1133.9|1132.9|1133.4|1132.4|462
1600175100000|2020-09-15 13:05:00|1134|1133|1133|1132|1134|1133|1133|1132|520
1600175400000|2020-09-15 13:10:00|1132.9|1131.9|1133.3|1132.3|1133.4|1132.4|1132.8|1131.8|1471
1600175700000|2020-09-15 13:15:00|1133.2|1132.2|1133.6|1132.6|1133.6|1132.6|1133.2|1132.2|18289
1600176000000|2020-09-15 13:20:00|1133.5|1132.5|1132.7|1131.7|1133.5|1132.5|1132.7|1131.7|11561
1600176300000|2020-09-15 13:25:00|1132.6|1131.6|1132.4|1131.4|1132.6|1131.6|1132.2|1131.2|4563
1600176600000|2020-09-15 13:30:00|1132.2|1131.7|1131|1130.5|1132.4|1131.9|1130.9|1130.4|6388
1600176900000|2020-09-15 13:35:00|1131.1|1130.6|1131.8|1131.3|1132.4|1131.9|1130.9|1130.4|3911
1600177200000|2020-09-15 13:40:00|1131.7|1131.2|1131.9|1131.4|1133.1|1132.6|1131.5|1131|722
1600177500000|2020-09-15 13:45:00|1131.8|1131.3|1130.4|1129.9|1131.8|1131.3|1130.4|1129.9|1210
1600177800000|2020-09-15 13:50:00|1130.3|1129.8|1130.3|1129.8|1130.5|1130|1129.5|1129|5535
1600178100000|2020-09-15 13:55:00|1130.4|1129.9|1131.3|1130.8|1131.5|1131|1130.1|1129.6|8776
1600178400000|2020-09-15 14:00:00|1131.4|1130.9|1131.8|1131.3|1131.9|1131.4|1130.6|1130.1|2869
1600178700000|2020-09-15 14:05:00|1131.7|1131.2|1130.3|1129.8|1131.8|1131.3|1129.9|1129.4|4162
1600179000000|2020-09-15 14:10:00|1130.4|1129.9|1129.9|1129.4|1131.1|1130.6|1129.6|1129.1|931
1600179300000|2020-09-15 14:15:00|1130|1129.5|1129.6|1129.1|1130|1129.5|1129.1|1128.6|1663
1600179600000|2020-09-15 14:20:00|1129.5|1129|1128.7|1128.2|1129.8|1129.3|1128.7|1128.2|3827
1600179900000|2020-09-15 14:25:00|1128.9|1128.4|1130.2|1129.7|1130.3|1129.8|1128.9|1128.4|3695
1600180200000|2020-09-15 14:30:00|1130.3|1129.8|1130.9|1130.4|1130.9|1130.4|1129.7|1129.2|888
1600180500000|2020-09-15 14:35:00|1131|1130.5|1131.1|1130.6|1132.1|1131.6|1130.9|1130.4|9081
1600180800000|2020-09-15 14:40:00|1131|1130.5|1129.2|1128.7|1131.2|1130.7|1129.2|1128.7|4563
1600181100000|2020-09-15 14:45:00|1129.3|1128.8|1130.8|1130.3|1130.9|1130.4|1129.1|1128.6|2571
1600181400000|2020-09-15 14:50:00|1130.7|1130.2|1131.7|1131.2|1131.7|1131.2|1130.6|1130.1|4502
1600181700000|2020-09-15 14:55:00|1131.6|1131.1|1132.2|1131.7|1132.2|1131.7|1131.3|1130.8|2775
1600182000000|2020-09-15 15:00:00|1132.1|1131.6|1131.8|1131.3|1132.4|1131.9|1131.5|1131|1141
1600182300000|2020-09-15 15:05:00|1131.9|1131.4|1132.2|1131.7|1132.4|1131.9|1131.4|1130.9|533
1600182600000|2020-09-15 15:10:00|1132.3|1131.8|1132|1131.5|1132.6|1132.1|1131.6|1131.1|1127
1600182900000|2020-09-15 15:15:00|1132.1|1131.6|1132.2|1131.7|1132.5|1132|1131.7|1131.2|1855
1600183200000|2020-09-15 15:20:00|1132|1131.5|1131|1130.5|1132.2|1131.7|1131|1130.5|1266
1600183500000|2020-09-15 15:25:00|1130.8|1130.3|1131.1|1130.6|1131.6|1131.1|1130.4|1129.9|1015
1600183800000|2020-09-15 15:30:00|1131|1130.5|1132.1|1131.6|1132.2|1131.7|1131|1130.5|738
1600184100000|2020-09-15 15:35:00|1132.2|1131.7|1132.3|1131.8|1132.4|1131.9|1131.9|1131.4|762
1600184400000|2020-09-15 15:40:00|1132.2|1131.7|1131.8|1131.3|1132.5|1132|1131.7|1131.2|969
1600184700000|2020-09-15 15:45:00|1131.7|1131.2|1131.5|1131|1131.8|1131.3|1131.2|1130.7|2534
1600185000000|2020-09-15 15:50:00|1131.6|1131.1|1130.9|1130.4|1131.6|1131.1|1130.8|1130.3|1141
1600185300000|2020-09-15 15:55:00|1130.8|1130.3|1131.4|1130.9|1131.5|1131|1130.8|1130.3|1934
1600185600000|2020-09-15 16:00:00|1131.5|1131|1131.9|1131.4|1132.1|1131.6|1131.4|1130.9|1099
1600185900000|2020-09-15 16:05:00|1132|1131.5|1131.9|1131.4|1132.3|1131.8|1131.8|1131.3|780
1600186200000|2020-09-15 16:10:00|1131.8|1131.3|1132|1131.5|1132.1|1131.6|1131.6|1131.1|737
1600186500000|2020-09-15 16:15:00|1132.1|1131.6|1132.6|1132.1|1132.6|1132.1|1132.1|1131.6|1078
1600186800000|2020-09-15 16:20:00|1132.5|1132|1132.2|1131.7|1132.7|1132.2|1132.1|1131.6|1019
1600187100000|2020-09-15 16:25:00|1132.1|1131.6|1132.5|1132|1132.7|1132.2|1131.7|1131.2|844
1600187400000|2020-09-15 16:30:00|1132.6|1132.1|1132.8|1132.3|1132.9|1132.4|1132.5|1132|659
1600187700000|2020-09-15 16:35:00|1132.7|1132.2|1132.7|1132.2|1132.9|1132.4|1132.5|1132|781
1600188000000|2020-09-15 16:40:00|1132.8|1132.3|1132.8|1132.3|1132.9|1132.4|1132.7|1132.2|764
1600188300000|2020-09-15 16:45:00|1132.6|1132.1|1132.1|1131.6|1132.8|1132.3|1132.1|1131.6|676
1600188600000|2020-09-15 16:50:00|1132|1131.5|1132.1|1131.6|1132.1|1131.6|1131.7|1131.2|1653
1600188900000|2020-09-15 16:55:00|1132|1131.5|1132.7|1132.2|1132.8|1132.3|1132|1131.5|648
1600189200000|2020-09-15 17:00:00|1132.8|1132.3|1132.3|1131.8|1133|1132.5|1132.2|1131.7|1223
1600189500000|2020-09-15 17:05:00|1132.4|1131.9|1132.8|1132.3|1132.8|1132.3|1132.4|1131.9|280
1600189800000|2020-09-15 17:10:00|1132.9|1132.4|1132.8|1132.3|1133.1|1132.6|1132.8|1132.3|441
1600190100000|2020-09-15 17:15:00|1132.9|1132.4|1132.7|1132.2|1133.1|1132.6|1132.4|1131.9|654
1600190400000|2020-09-15 17:20:00|1132.5|1132|1132.3|1131.8|1132.5|1132|1132.1|1131.6|1021
1600190700000|2020-09-15 17:25:00|1132.4|1131.9|1132.5|1132|1132.7|1132.2|1132.3|1131.8|2285
1600191000000|2020-09-15 17:30:00|1132.6|1132.1|1132.8|1132.3|1132.8|1132.3|1132.3|1131.8|2984
1600191300000|2020-09-15 17:35:00|1132.9|1132.4|1133.2|1132.7|1133.2|1132.7|1132.8|1132.3|586
1600191600000|2020-09-15 17:40:00|1133.1|1132.6|1133.4|1132.9|1133.5|1133|1133.1|1132.6|631
1600191900000|2020-09-15 17:45:00|1133.3|1132.8|1133.6|1133.1|1133.6|1133.1|1133.2|1132.7|885
1600192200000|2020-09-15 17:50:00|1133.5|1133|1133.7|1133.2|1133.8|1133.3|1133.5|1133|355
1600192500000|2020-09-15 17:55:00|1133.6|1133.1|1132.6|1132.1|1133.7|1133.2|1132.6|1132.1|332
1600192800000|2020-09-15 18:00:00|1132.5|1132|1131.9|1131.4|1132.9|1132.4|1131.9|1131.4|562
1600193100000|2020-09-15 18:05:00|1132|1131.5|1131.3|1130.8|1132|1131.5|1130.8|1130.3|242
1600193400000|2020-09-15 18:10:00|1131.5|1131|1131.7|1131.2|1131.9|1131.4|1131.3|1130.8|272
1600193700000|2020-09-15 18:15:00|1132|1131.5|1131.7|1131.2|1132|1131.5|1131.6|1131.1|441
1600194000000|2020-09-15 18:20:00|1131.9|1131.4|1132.1|1131.6|1132.1|1131.6|1131.5|1131|703
1600194300000|2020-09-15 18:25:00|1132|1131.5|1132.3|1131.8|1132.4|1131.9|1131.5|1131|1170
1600194600000|2020-09-15 18:30:00|1132.2|1131.7|1131.7|1131.2|1132.3|1131.8|1131.3|1130.8|478
1600194900000|2020-09-15 18:35:00|1131.8|1131.3|1132.1|1131.6|1132.4|1131.9|1131.8|1131.3|236
1600195200000|2020-09-15 18:40:00|1132.2|1131.7|1132.8|1132.3|1132.9|1132.4|1132.2|1131.7|443
1600195500000|2020-09-15 18:45:00|1132.9|1132.4|1133.3|1132.8|1133.3|1132.8|1132.9|1132.4|545
1600195800000|2020-09-15 18:50:00|1133.4|1132.9|1133.6|1133.1|1133.6|1133.1|1133.3|1132.8|2070
1600196100000|2020-09-15 18:55:00|1133.5|1133|1133.6|1133.1|1133.6|1133.1|1133.1|1132.6|285
1600196400000|2020-09-15 19:00:00|1133.7|1133.2|1132.7|1132.2|1133.7|1133.2|1132.6|1132.1|1565
1600196700000|2020-09-15 19:05:00|1132.6|1132.1|1131.3|1130.8|1132.6|1132.1|1130.9|1130.4|662
1600197000000|2020-09-15 19:10:00|1131.2|1130.7|1131.1|1130.6|1131.9|1131.4|1130.9|1130.4|271
1600197300000|2020-09-15 19:15:00|1131.2|1130.7|1131.2|1130.7|1131.7|1131.2|1131.1|1130.6|205
1600197600000|2020-09-15 19:20:00|1131|1130.5|1130.8|1130.3|1131.2|1130.7|1130.5|1130|218
1600197900000|2020-09-15 19:25:00|1130.9|1130.4|1131.6|1131.1|1131.7|1131.2|1130.7|1130.2|692
1600198200000|2020-09-15 19:30:00|1131.5|1131|1129.7|1129.2|1131.5|1131|1129.7|1129.2|509
1600198500000|2020-09-15 19:35:00|1129.6|1129.1|1129.1|1128.6|1130|1129.5|1128.8|1128.3|343
1600198800000|2020-09-15 19:40:00|1129|1128.5|1129|1128.5|1129.3|1128.8|1128.5|1128|988
1600199100000|2020-09-15 19:45:00|1129.1|1128.6|1129.7|1129.2|1129.8|1129.3|1128.8|1128.3|728
1600199400000|2020-09-15 19:50:00|1129.4|1128.9|1130.6|1130.1|1130.6|1130.1|1129.4|1128.9|690
1600199700000|2020-09-15 19:55:00|1130.5|1130|1130.7|1130.2|1131.2|1130.7|1130.2|1129.7|8500
1600200000000|2020-09-15 20:00:00|1130.9|1129.9|1132.1|1131.1|1132.1|1131.1|1130.9|1129.9|1141
1600200300000|2020-09-15 20:05:00|1132.2|1131.2|1132.3|1131.3|1132.4|1131.4|1132.2|1131.2|246
1600200600000|2020-09-15 20:10:00|1132.2|1131.2|1132.7|1131.7|1132.7|1131.7|1131.9|1130.9|122
1600200900000|2020-09-15 20:15:00|1132.6|1131.6|1132.5|1131.5|1132.6|1131.6|1132.4|1131.4|20
1600201200000|2020-09-15 20:20:00|1132|1131|1132.2|1131.2|1132.2|1131.2|1132|1131|3
1600201500000|2020-09-15 20:25:00|1132.4|1131.4|1132.2|1131.2|1132.9|1131.9|1132.2|1131.2|65
1600201800000|2020-09-15 20:30:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1
1600202100000|2020-09-15 20:35:00|||||||||87
1600202400000|2020-09-15 20:40:00|1131.6|1130.6|1131.5|1130.5|1132.2|1131.2|1131.4|1130.4|20
1600202700000|2020-09-15 20:45:00|1131.3|1130.3|1131.4|1130.4|1131.4|1130.4|1131.3|1130.3|2
1600203000000|2020-09-15 20:50:00|1131.1|1130.1|1131.2|1130.2|1131.2|1130.2|1131.1|1130.1|6
1600203300000|2020-09-15 20:55:00|1131.3|1130.3|1131.9|1130.9|1132|1131|1131.1|1130.1|49
1600203600000|2020-09-15 21:00:00|1131|1130|1132.5|1131.5|1132.5|1131.5|1131|1130|8
1600203900000|2020-09-15 21:05:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|2
1600204200000|2020-09-15 21:10:00|||||||||3
1600204500000|2020-09-15 21:15:00|1131|1130|1130.8|1129.8|1131|1130|1130.8|1129.8|4
1600204800000|2020-09-15 21:20:00|1130.7|1129.7|1130.6|1129.6|1130.7|1129.7|1130.6|1129.6|4
1600205400000|2020-09-15 21:30:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1600206900000|2020-09-15 21:55:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|9
1600207200000|2020-09-15 22:00:00|1131.6|1129.6|1132.1|1130.1|1132.4|1130.4|1131.6|1129.6|0
1600207500000|2020-09-15 22:05:00|1132.2|1130.2|1131.9|1129.9|1132.2|1130.2|1131.9|1129.9|0
1600207800000|2020-09-15 22:10:00|1131.8|1129.8|1132|1130|1132|1130|1131.7|1129.7|0
1600208100000|2020-09-15 22:15:00|1132.1|1130.1|1131.6|1129.6|1132.1|1130.1|1131.5|1129.5|0
1600208400000|2020-09-15 22:20:00|1131.7|1129.7|1131.8|1129.8|1132|1130|1131.7|1129.7|0
1600209000000|2020-09-15 22:30:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.7|1129.7|0
1600209300000|2020-09-15 22:35:00|1131.7|1129.7|1131.4|1129.4|1131.8|1129.8|1131.1|1129.1|0
1600209600000|2020-09-15 22:40:00|1131.5|1129.5|1131.5|1129.5|1131.6|1129.6|1131.4|1129.4|0
1600209900000|2020-09-15 22:45:00|1131.4|1129.4|1131.7|1129.7|1131.7|1129.7|1131.4|1129.4|0
1600210200000|2020-09-15 22:50:00|1131.8|1129.8|1131.6|1129.6|1131.8|1129.8|1131.4|1129.4|0
1600210500000|2020-09-15 22:55:00|1131.7|1129.7|1131.9|1129.9|1131.9|1129.9|1131.6|1129.6|0
1600210800000|2020-09-15 23:00:00|1131.8|1129.8|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1600211100000|2020-09-15 23:05:00|1131.7|1129.7|1131.4|1129.4|1131.7|1129.7|1131.4|1129.4|0
1600211400000|2020-09-15 23:10:00|1131.3|1129.3|1131.1|1129.1|1131.3|1129.3|1130.9|1128.9|0
1600211700000|2020-09-15 23:15:00|1131.2|1129.2|1130.8|1128.8|1131.2|1129.2|1130.6|1128.6|0
1600212000000|2020-09-15 23:20:00|1130.7|1128.7|1130.2|1128.2|1130.7|1128.7|1130.2|1128.2|0
1600212300000|2020-09-15 23:25:00|1130.1|1128.1|1130.4|1128.4|1130.5|1128.5|1129.6|1127.6|0
1600212600000|2020-09-15 23:30:00|1130.1|1128.1|1130.1|1128.1|1130.4|1128.4|1129.9|1127.9|0
1600212900000|2020-09-15 23:35:00|1130.2|1128.2|1129.7|1127.7|1130.4|1128.4|1129.6|1127.6|0
1600213200000|2020-09-15 23:40:00|1129.6|1127.6|1129.6|1127.6|1129.9|1127.9|1129.3|1127.3|0
1600213500000|2020-09-15 23:45:00|1129.7|1127.7|1129.2|1127.2|1129.7|1127.7|1129|1127|0
1600213800000|2020-09-15 23:50:00|1129.3|1127.3|1129.7|1127.7|1130|1128|1129.2|1127.2|0
1600214100000|2020-09-15 23:55:00|1129.6|1127.6|1130|1128|1130.2|1128.2|1129.6|1127.6|0
1600214400000|2020-09-16 00:00:00|1130.1|1128.1|1130.2|1128.2|1130.3|1128.3|1129.7|1127.7|0
1600214700000|2020-09-16 00:05:00|1130.1|1128.1|1129.5|1127.5|1130.1|1128.1|1129.2|1127.2|0
1600215000000|2020-09-16 00:10:00|1129.4|1127.4|1129.4|1128.4|1129.9|1128.4|1129.4|1127.4|8
1600215300000|2020-09-16 00:15:00|1127.9|1126.9|1128.1|1127.1|1128.1|1127.1|1127.9|1126.9|17
1600215600000|2020-09-16 00:20:00|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|8
1600215900000|2020-09-16 00:25:00|1128.5|1127.5|1128.5|1127.5|1128.6|1127.6|1128.5|1127.5|370
1600216200000|2020-09-16 00:30:00|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|4
1600217100000|2020-09-16 00:45:00|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1
1600217400000|2020-09-16 00:50:00|1129.7|1128.7|1129.3|1128.3|1129.7|1128.7|1129.2|1128.2|45
1600218000000|2020-09-16 01:00:00|1130.1|1129.1|1129.5|1128.5|1130.1|1129.1|1129.2|1128.2|24
1600218900000|2020-09-16 01:15:00|1128.7|1127.7|1130.7|1129.7|1131.7|1130.7|1128.5|1127.5|29
1600219200000|2020-09-16 01:20:00|1131|1130|1131|1130|1131|1130|1131|1130|2
1600219500000|2020-09-16 01:25:00|1130.8|1129.8|1131|1130|1131|1130|1130.7|1129.7|5
1600219800000|2020-09-16 01:30:00|1130.9|1129.9|1131|1130|1131|1130|1130.4|1129.4|18
1600220100000|2020-09-16 01:35:00|1131.6|1130.6|1131.4|1130.4|1132.1|1131.1|1131.4|1130.4|49
1600220400000|2020-09-16 01:40:00|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|8
1600220700000|2020-09-16 01:45:00|1131.6|1130.6|1131.4|1130.4|1131.6|1130.6|1130.6|1129.6|12
1600221000000|2020-09-16 01:50:00|1131|1130|1130.6|1129.6|1131.1|1130.1|1130.6|1129.6|136
1600221300000|2020-09-16 01:55:00|1131.6|1130.6|1133.2|1132.2|1133.2|1132.2|1131.6|1130.6|6
1600221600000|2020-09-16 02:00:00|1132.6|1131.6|1132.9|1131.9|1133|1132|1132.6|1131.6|9
1600221900000|2020-09-16 02:05:00|1133.1|1132.1|1133.3|1132.3|1133.8|1132.8|1133.1|1132.1|17
1600222500000|2020-09-16 02:15:00|1134.1|1133.1|1133.5|1132.5|1134.1|1133.1|1133.5|1132.5|2
1600223100000|2020-09-16 02:25:00|1133.6|1132.6|1134.1|1133.1|1134.1|1133.1|1133.6|1132.6|3
1600223400000|2020-09-16 02:30:00|1134|1133|1134|1133|1134|1133|1134|1133|3
1600223700000|2020-09-16 02:35:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|24
1600224000000|2020-09-16 02:40:00|1134.6|1133.6|1134.3|1133.3|1134.6|1133.6|1134.3|1133.3|6
1600224300000|2020-09-16 02:45:00|1134.1|1133.1|1134.6|1133.6|1134.6|1133.6|1134.1|1133.1|5
1600224600000|2020-09-16 02:50:00|1134.4|1133.4|1133.2|1132.2|1134.4|1133.4|1133|1132|595
1600224900000|2020-09-16 02:55:00|1133.1|1132.1|1133.2|1132.2|1133.5|1132.5|1133|1132|152
1600225200000|2020-09-16 03:00:00|1133|1132|1133.1|1132.1|1133.1|1132.1|1132.5|1131.5|15
1600225500000|2020-09-16 03:05:00|1133.6|1132.6|1133.9|1132.9|1133.9|1132.9|1133.6|1132.6|11
1600226100000|2020-09-16 03:15:00|1133.6|1132.6|1133.6|1132.6|1133.9|1132.9|1133.5|1132.5|6
1600226400000|2020-09-16 03:20:00|||||||||53
1600227000000|2020-09-16 03:30:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|2
1600227600000|2020-09-16 03:40:00|1133.5|1132.5|1133.5|1132.5|1133.6|1132.6|1133.4|1132.4|12
1600227900000|2020-09-16 03:45:00|1133.2|1132.2|1133.4|1132.4|1133.5|1132.5|1133.2|1132.2|8
1600228200000|2020-09-16 03:50:00|||||||||212
1600228500000|2020-09-16 03:55:00|1133.8|1132.8|1133.6|1132.6|1133.8|1132.8|1133.2|1132.2|23
1600228800000|2020-09-16 04:00:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1600229400000|2020-09-16 04:10:00|||||||||2
1600230000000|2020-09-16 04:20:00|1133.7|1132.7|1133.3|1132.3|1133.7|1132.7|1133.3|1132.3|22
1600230600000|2020-09-16 04:30:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|8
1600230900000|2020-09-16 04:35:00|||||||||1
1600231800000|2020-09-16 04:50:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1132.2|1131.2|16
1600232100000|2020-09-16 04:55:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|14
1600232400000|2020-09-16 05:00:00|1131.7|1130.7|1132.2|1131.2|1132.4|1131.4|1131.4|1130.4|34
1600232700000|2020-09-16 05:05:00|1132.3|1131.3|1132|1131|1132.3|1131.3|1131.9|1130.9|80
1600233000000|2020-09-16 05:10:00|1131.9|1130.9|1132.3|1131.3|1132.3|1131.3|1131.9|1130.9|8
1600233300000|2020-09-16 05:15:00|1132|1131|1132.2|1131.2|1132.3|1131.3|1131.7|1130.7|50
1600233900000|2020-09-16 05:25:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|3
1600234200000|2020-09-16 05:30:00|||||||||6
1600234500000|2020-09-16 05:35:00|1132.6|1131.6|1132.7|1131.7|1133.1|1132.1|1132.4|1131.4|13
1600234800000|2020-09-16 05:40:00|1133|1132|1132.6|1131.6|1133|1132|1132.6|1131.6|36
1600235100000|2020-09-16 05:45:00|1132.1|1131.1|1132.1|1131.1|1132.2|1131.2|1131.9|1130.9|31
1600235400000|2020-09-16 05:50:00|1132.5|1131.5|1132.1|1131.1|1132.5|1131.5|1131.9|1130.9|14
1600235700000|2020-09-16 05:55:00|1131.6|1130.6|1131.8|1130.8|1131.8|1130.8|1131.6|1130.6|46
1600236000000|2020-09-16 06:00:00|1131.4|1130.4|1131.8|1130.8|1131.8|1130.8|1131.4|1130.4|14
1600236300000|2020-09-16 06:05:00|1131.7|1130.7|1131.1|1130.1|1131.7|1130.7|1131.1|1130.1|21
1600236600000|2020-09-16 06:10:00|1130.6|1129.6|1130|1129|1130.6|1129.6|1129.6|1128.6|83
1600236900000|2020-09-16 06:15:00|1130.1|1129.1|1130.5|1129.5|1130.5|1129.5|1130.1|1129.1|45
1600237200000|2020-09-16 06:20:00|1130.3|1129.3|1130.7|1129.7|1130.8|1129.8|1129.8|1128.8|58
1600237500000|2020-09-16 06:25:00|1130.8|1129.8|1130.5|1129.5|1130.9|1129.9|1130.5|1129.5|76
1600237800000|2020-09-16 06:30:00|1130.6|1129.6|1131.8|1130.8|1132|1131|1130.6|1129.6|31
1600238100000|2020-09-16 06:35:00|1131.7|1130.7|1132.2|1131.2|1132.2|1131.2|1131.7|1130.7|16
1600238400000|2020-09-16 06:40:00|1131.9|1130.9|1132.3|1131.3|1132.6|1131.6|1131.8|1130.8|23
1600238700000|2020-09-16 06:45:00|1132.4|1131.4|1132.1|1131.1|1132.6|1131.6|1132|1131|16
1600239000000|2020-09-16 06:50:00|1132|1131|1132|1131|1132.1|1131.1|1131.8|1130.8|24
1600239300000|2020-09-16 06:55:00|1132.2|1131.2|1132.7|1131.7|1132.8|1131.8|1132.2|1131.2|197
1600239600000|2020-09-16 07:00:00|1132.4|1131.4|1134.2|1133.2|1134.3|1133.3|1132.4|1131.4|643
1600239900000|2020-09-16 07:05:00|1134.3|1133.3|1133.5|1132.5|1134.5|1133.5|1133|1132|208
1600240200000|2020-09-16 07:10:00|1133.4|1132.4|1134.4|1133.4|1134.7|1133.7|1133.4|1132.4|1354
1600240500000|2020-09-16 07:15:00|1134.2|1133.2|1134.2|1133.2|1134.4|1133.4|1133.8|1132.8|164
1600240800000|2020-09-16 07:20:00|1134.3|1133.3|1134.2|1133.2|1134.5|1133.5|1133.9|1132.9|9925
1600241100000|2020-09-16 07:25:00|1134.1|1133.1|1133.8|1132.8|1134.1|1133.1|1133.5|1132.5|242
1600241400000|2020-09-16 07:30:00|1133.9|1132.9|1134.7|1133.7|1135.4|1134.4|1133.8|1132.8|329
1600241700000|2020-09-16 07:35:00|1134.6|1133.6|1134.3|1133.3|1134.7|1133.7|1134.3|1133.3|2050
1600242000000|2020-09-16 07:40:00|1134.2|1133.2|1134.2|1133.2|1134.3|1133.3|1133.8|1132.8|225
1600242300000|2020-09-16 07:45:00|1134.3|1133.3|1133.8|1132.8|1134.6|1133.6|1133.7|1132.7|1030
1600242600000|2020-09-16 07:50:00|1134|1133|1134.7|1133.7|1135.3|1134.3|1133.8|1132.8|339
1600242900000|2020-09-16 07:55:00|1134.6|1133.6|1134.2|1133.2|1134.6|1133.6|1134.2|1133.2|79
1600243200000|2020-09-16 08:00:00|1134.3|1133.3|1134.5|1133.5|1134.5|1133.5|1133.7|1132.7|366
1600243500000|2020-09-16 08:05:00|1134.3|1133.3|1135.1|1134.1|1135.3|1134.3|1134.3|1133.3|480
1600243800000|2020-09-16 08:10:00|1135.2|1134.2|1135.7|1134.7|1135.7|1134.7|1135.2|1134.2|527
1600244100000|2020-09-16 08:15:00|1135.8|1134.8|1135.6|1134.6|1136|1135|1135.5|1134.5|264
1600244400000|2020-09-16 08:20:00|1135.7|1134.7|1136.3|1135.3|1136.3|1135.3|1135.6|1134.6|159
1600244700000|2020-09-16 08:25:00|1136.2|1135.2|1136.2|1135.2|1136.4|1135.4|1136|1135|203
1600245000000|2020-09-16 08:30:00|1136.1|1135.1|1136|1135|1136.2|1135.2|1135.8|1134.8|1184
1600245300000|2020-09-16 08:35:00|1135.9|1134.9|1136|1135|1136.1|1135.1|1135.8|1134.8|201
1600245600000|2020-09-16 08:40:00|1136.1|1135.1|1135.8|1134.8|1136.2|1135.2|1135.8|1134.8|19
1600245900000|2020-09-16 08:45:00|1135.9|1134.9|1135.8|1134.8|1135.9|1134.9|1135.8|1134.8|655
1600246200000|2020-09-16 08:50:00|1135.7|1134.7|1135.8|1134.8|1135.8|1134.8|1135.6|1134.6|351
1600246500000|2020-09-16 08:55:00|1135.7|1134.7|1135.7|1134.7|1136.1|1135.1|1135.5|1134.5|108
1600246800000|2020-09-16 09:00:00|1135.8|1134.8|1136.5|1135.5|1137|1136|1135.7|1134.7|62
1600247100000|2020-09-16 09:05:00|1136.4|1135.4|1135.8|1134.8|1136.5|1135.5|1135.8|1134.8|3079
1600247400000|2020-09-16 09:10:00|1135.7|1134.7|1135.9|1134.9|1136.4|1135.4|1135.7|1134.7|28
1600247700000|2020-09-16 09:15:00|1136|1135|1135.7|1134.7|1136.1|1135.1|1135.4|1134.4|34
1600248000000|2020-09-16 09:20:00|1135.6|1134.6|1136.2|1135.2|1136.3|1135.3|1135.6|1134.6|45
1600248300000|2020-09-16 09:25:00|1136.3|1135.3|1136.5|1135.5|1136.6|1135.6|1136.3|1135.3|72
1600248600000|2020-09-16 09:30:00|1136.6|1135.6|1136.3|1135.3|1136.7|1135.7|1136.2|1135.2|36
1600248900000|2020-09-16 09:35:00|1136.2|1135.2|1136.8|1135.8|1136.9|1135.9|1136.1|1135.1|121
1600249200000|2020-09-16 09:40:00|1137|1136|1136.9|1135.9|1137.4|1136.4|1136.9|1135.9|66
1600249500000|2020-09-16 09:45:00|1137|1136|1136.8|1135.8|1137.1|1136.1|1136.7|1135.7|33
1600249800000|2020-09-16 09:50:00|1137|1136|1136.9|1135.9|1137.1|1136.1|1136.7|1135.7|31
1600250100000|2020-09-16 09:55:00|1136.6|1135.6|1136.7|1135.7|1136.9|1135.9|1136.6|1135.6|61
1600250400000|2020-09-16 10:00:00|1136.9|1135.9|1136.9|1135.9|1137.1|1136.1|1136.6|1135.6|57
1600250700000|2020-09-16 10:05:00|1137.1|1136.1|1137.2|1136.2|1137.4|1136.4|1137|1136|132
1600251000000|2020-09-16 10:10:00|1137.1|1136.1|1136.5|1135.5|1137.1|1136.1|1136.4|1135.4|471
1600251300000|2020-09-16 10:15:00|1136.4|1135.4|1136.8|1135.8|1136.9|1135.9|1136.3|1135.3|56
1600251600000|2020-09-16 10:20:00|1136.3|1135.3|1136.1|1135.1|1136.4|1135.4|1136.1|1135.1|15
1600251900000|2020-09-16 10:25:00|1135.9|1134.9|1135.8|1134.8|1136|1135|1135.7|1134.7|321
1600252200000|2020-09-16 10:30:00|1135.7|1134.7|1135.7|1134.7|1135.9|1134.9|1135.6|1134.6|15
1600252500000|2020-09-16 10:35:00|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|46
1600252800000|2020-09-16 10:40:00|1136|1135|1136.2|1135.2|1136.2|1135.2|1136|1135|1091
1600253100000|2020-09-16 10:45:00|1136.3|1135.3|1136.9|1135.9|1137|1136|1136.3|1135.3|2638
1600253400000|2020-09-16 10:50:00|1137.2|1136.2|1137.5|1136.5|1137.6|1136.6|1137.2|1136.2|71
1600253700000|2020-09-16 10:55:00|1137.4|1136.4|1137.5|1136.5|1137.7|1136.7|1137.4|1136.4|99
1600254000000|2020-09-16 11:00:00|1137.4|1136.4|1137.2|1136.2|1137.5|1136.5|1136.9|1135.9|26
1600254300000|2020-09-16 11:05:00|1137.1|1136.1|1136.7|1135.7|1137.1|1136.1|1136.6|1135.6|46
1600254600000|2020-09-16 11:10:00|1136.6|1135.6|1136.5|1135.5|1136.7|1135.7|1136.5|1135.5|68
1600254900000|2020-09-16 11:15:00|1136.4|1135.4|1136|1135|1136.5|1135.5|1135.9|1134.9|83
1600255200000|2020-09-16 11:20:00|1135.9|1134.9|1135.3|1134.3|1136.1|1135.1|1135.2|1134.2|343
1600255500000|2020-09-16 11:25:00|1135.5|1134.5|1135.3|1134.3|1135.9|1134.9|1135.3|1134.3|121
1600255800000|2020-09-16 11:30:00|1135.5|1134.5|1135.7|1134.7|1135.8|1134.8|1135.4|1134.4|161
1600256100000|2020-09-16 11:35:00|1135.5|1134.5|1135.6|1134.6|1135.7|1134.7|1135.4|1134.4|160
1600256400000|2020-09-16 11:40:00|1135.5|1134.5|1135.9|1134.9|1135.9|1134.9|1135.5|1134.5|76
1600256700000|2020-09-16 11:45:00|1136|1135|1136.4|1135.4|1136.5|1135.5|1136|1135|52
1600257000000|2020-09-16 11:50:00|1136.3|1135.3|1136.1|1135.1|1136.4|1135.4|1136|1135|372
1600257300000|2020-09-16 11:55:00|1136|1135|1135.1|1134.1|1136|1135|1135.1|1134.1|147
1600257600000|2020-09-16 12:00:00|1135.4|1134.4|1135.9|1134.9|1136.1|1135.1|1135.3|1134.3|77
1600257900000|2020-09-16 12:05:00|1136.1|1135.1|1136.3|1135.3|1136.5|1135.5|1135.9|1134.9|179
1600258200000|2020-09-16 12:10:00|1136.4|1135.4|1136.1|1135.1|1136.4|1135.4|1136.1|1135.1|151
1600258500000|2020-09-16 12:15:00|1136.2|1135.2|1135.9|1134.9|1136.2|1135.2|1135.8|1134.8|185
1600258800000|2020-09-16 12:20:00|1135.8|1134.8|1136.2|1135.2|1136.2|1135.2|1135.8|1134.8|3342
1600259100000|2020-09-16 12:25:00|1136.3|1135.3|1136.3|1135.3|1136.4|1135.4|1136.3|1135.3|406
1600259400000|2020-09-16 12:30:00|1136.2|1135.2|1135.3|1134.3|1136.3|1135.3|1135.3|1134.3|976
1600259700000|2020-09-16 12:35:00|1135.2|1134.2|1134.4|1133.4|1135.5|1134.5|1134.4|1133.4|131
1600260000000|2020-09-16 12:40:00|1134.5|1133.5|1134.4|1133.4|1134.5|1133.5|1134|1133|815
1600260300000|2020-09-16 12:45:00|1134.5|1133.5|1134.6|1133.6|1134.9|1133.9|1134.4|1133.4|230
1600260600000|2020-09-16 12:50:00|1134.7|1133.7|1135.3|1134.3|1135.3|1134.3|1134.7|1133.7|117
1600260900000|2020-09-16 12:55:00|1135.2|1134.2|1135|1134|1135.4|1134.4|1135|1134|193
1600261200000|2020-09-16 13:00:00|1134.9|1133.9|1134.8|1133.8|1135|1134|1134.6|1133.6|132
1600261500000|2020-09-16 13:05:00|1134.7|1133.7|1135.1|1134.1|1135.1|1134.1|1134.6|1133.6|195
1600261800000|2020-09-16 13:10:00|1134.8|1133.8|1134|1133|1134.9|1133.9|1134|1133|876
1600262100000|2020-09-16 13:15:00|1133.9|1132.9|1134.5|1133.5|1134.6|1133.6|1133.7|1132.7|100
1600262400000|2020-09-16 13:20:00|1134.6|1133.6|1134.6|1133.6|1135|1134|1134.5|1133.5|185
1600262700000|2020-09-16 13:25:00|1134.5|1133.5|1134.2|1133.2|1134.5|1133.5|1134.1|1133.1|81
1600263000000|2020-09-16 13:30:00|1134|1133.5|1132.7|1132.2|1134.3|1133.8|1132.7|1132.2|1121
1600263300000|2020-09-16 13:35:00|1132.8|1132.3|1133.7|1133.2|1133.7|1133.2|1132|1131.5|1251
1600263600000|2020-09-16 13:40:00|1133.6|1133.1|1132.9|1132.4|1134.1|1133.6|1132.8|1132.3|3412
1600263900000|2020-09-16 13:45:00|1133|1132.5|1133.5|1133|1134.4|1133.9|1133|1132.5|2081
1600264200000|2020-09-16 13:50:00|1133.4|1132.9|1134.6|1134.1|1134.9|1134.4|1133|1132.5|1654
1600264500000|2020-09-16 13:55:00|1135|1134.5|1134.1|1133.6|1135.5|1135|1134|1133.5|7060
1600264800000|2020-09-16 14:00:00|1134.2|1133.7|1135.6|1135.1|1135.7|1135.2|1134|1133.5|1236
1600265100000|2020-09-16 14:05:00|1135.5|1135|1135.5|1135|1136.1|1135.6|1135.2|1134.7|2938
1600265400000|2020-09-16 14:10:00|1135.6|1135.1|1135|1134.5|1136.3|1135.8|1134.9|1134.4|1819
1600265700000|2020-09-16 14:15:00|1135.1|1134.6|1133.6|1133.1|1135.4|1134.9|1133.3|1132.8|1488
1600266000000|2020-09-16 14:20:00|1133.8|1133.3|1133.9|1133.4|1134.2|1133.7|1133|1132.5|1115
1600266300000|2020-09-16 14:25:00|1133.8|1133.3|1132.9|1132.4|1133.8|1133.3|1132|1131.5|1719
1600266600000|2020-09-16 14:30:00|1133.1|1132.6|1133|1132.5|1133.2|1132.7|1132.5|1132|1490
1600266900000|2020-09-16 14:35:00|1133.1|1132.6|1133.1|1132.6|1133.4|1132.9|1132.5|1132|945
1600267200000|2020-09-16 14:40:00|1133|1132.5|1131.8|1131.3|1133.4|1132.9|1131.7|1131.2|568
1600267500000|2020-09-16 14:45:00|1132|1131.5|1131|1130.5|1132|1131.5|1130.8|1130.3|645
1600267800000|2020-09-16 14:50:00|1131.1|1130.6|1132.6|1132.1|1132.8|1132.3|1131.1|1130.6|1216
1600268100000|2020-09-16 14:55:00|1132.5|1132|1133.4|1132.9|1133.7|1133.2|1132.5|1132|1363
1600268400000|2020-09-16 15:00:00|1133.3|1132.8|1133.6|1133.1|1133.9|1133.4|1132.9|1132.4|1458
1600268700000|2020-09-16 15:05:00|1133.5|1133|1133.9|1133.4|1134.8|1134.3|1133.1|1132.6|1827
1600269000000|2020-09-16 15:10:00|1134|1133.5|1135.8|1135.3|1135.8|1135.3|1133.4|1132.9|755
1600269300000|2020-09-16 15:15:00|1135.9|1135.4|1136|1135.5|1136.3|1135.8|1135.7|1135.2|1185
1600269600000|2020-09-16 15:20:00|1136.1|1135.6|1136.5|1136|1136.7|1136.2|1136|1135.5|2636
1600269900000|2020-09-16 15:25:00|1136.4|1135.9|1136.5|1136|1136.8|1136.3|1136|1135.5|1379
1600270200000|2020-09-16 15:30:00|1136.6|1136.1|1137.3|1136.8|1137.4|1136.9|1136.2|1135.7|660
1600270500000|2020-09-16 15:35:00|1137.1|1136.6|1136.2|1135.7|1137.2|1136.7|1136.2|1135.7|491
1600270800000|2020-09-16 15:40:00|1136.3|1135.8|1135.5|1135|1136.4|1135.9|1135.5|1135|377
1600271100000|2020-09-16 15:45:00|1135.6|1135.1|1135.2|1134.7|1135.7|1135.2|1135.2|1134.7|422
1600271400000|2020-09-16 15:50:00|1135.1|1134.6|1135.2|1134.7|1135.2|1134.7|1135|1134.5|1353
1600271700000|2020-09-16 15:55:00|1135.1|1134.6|1134|1133.5|1135.2|1134.7|1134|1133.5|421
1600272000000|2020-09-16 16:00:00|1134.2|1133.7|1134.9|1134.4|1135|1134.5|1134.2|1133.7|1231
1600272300000|2020-09-16 16:05:00|1134.8|1134.3|1134.7|1134.2|1134.8|1134.3|1134.4|1133.9|246
1600272600000|2020-09-16 16:10:00|1134.8|1134.3|1134.3|1133.8|1134.8|1134.3|1134.1|1133.6|253
1600272900000|2020-09-16 16:15:00|1134.1|1133.6|1134.4|1133.9|1134.4|1133.9|1133.5|1133|294
1600273200000|2020-09-16 16:20:00|1134.5|1134|1134.3|1133.8|1134.7|1134.2|1134.2|1133.7|228
1600273500000|2020-09-16 16:25:00|1134.2|1133.7|1134.6|1134.1|1134.7|1134.2|1134|1133.5|284
1600273800000|2020-09-16 16:30:00|1134.5|1134|1133.6|1133.1|1134.5|1134|1133.6|1133.1|351
1600274100000|2020-09-16 16:35:00|1133.7|1133.2|1134.3|1133.8|1134.4|1133.9|1133.4|1132.9|345
1600274400000|2020-09-16 16:40:00|1134.2|1133.7|1134.2|1133.7|1134.2|1133.7|1133.6|1133.1|3230
1600274700000|2020-09-16 16:45:00|1134.4|1133.9|1133.3|1132.8|1134.6|1134.1|1133.3|1132.8|291
1600275000000|2020-09-16 16:50:00|1133.2|1132.7|1133.2|1132.7|1133.2|1132.7|1132.7|1132.2|186
1600275300000|2020-09-16 16:55:00|1133.4|1132.9|1133.5|1133|1133.8|1133.3|1133.4|1132.9|160
1600275600000|2020-09-16 17:00:00|1133.2|1132.7|1133.8|1133.3|1134.1|1133.6|1133.1|1132.6|157
1600275900000|2020-09-16 17:05:00|1133.7|1133.2|1132.8|1132.3|1133.7|1133.2|1132.7|1132.2|289
1600276200000|2020-09-16 17:10:00|1132.5|1132|1133.3|1132.8|1133.3|1132.8|1132.2|1131.7|508
1600276500000|2020-09-16 17:15:00|1133|1132.5|1132.8|1132.3|1133|1132.5|1132.7|1132.2|190
1600276800000|2020-09-16 17:20:00|1132.9|1132.4|1132.9|1132.4|1133.5|1133|1132.7|1132.2|211
1600277100000|2020-09-16 17:25:00|1132.8|1132.3|1131.9|1131.4|1132.8|1132.3|1131.9|1131.4|216
1600277400000|2020-09-16 17:30:00|1132|1131.5|1131.8|1131.3|1132|1131.5|1131.3|1130.8|277
1600277700000|2020-09-16 17:35:00|1131.6|1131.1|1131|1130.5|1131.6|1131.1|1130.9|1130.4|1268
1600278000000|2020-09-16 17:40:00|1131.2|1130.7|1130.9|1130.4|1131.2|1130.7|1130.8|1130.3|258
1600278300000|2020-09-16 17:45:00|1131.1|1130.6|1130.9|1130.4|1131.1|1130.6|1130.8|1130.3|474
1600278600000|2020-09-16 17:50:00|1130.8|1130.3|1131.2|1130.7|1131.2|1130.7|1130.6|1130.1|461
1600278900000|2020-09-16 17:55:00|1131|1130.5|1132.8|1132.3|1132.8|1132.3|1131|1130.5|431
1600279200000|2020-09-16 18:00:00|1131.9|1131.4|1132.7|1132.2|1136|1135.5|1130.3|1129.8|858
1600279500000|2020-09-16 18:05:00|1132.8|1132.3|1132|1131.5|1133|1132.5|1131.2|1130.7|512
1600279800000|2020-09-16 18:10:00|1132.4|1131.9|1133.6|1133.1|1134.1|1133.6|1131.5|1131|597
1600280100000|2020-09-16 18:15:00|1133.5|1133|1134.7|1134.2|1135.2|1134.7|1133.4|1132.9|412
1600280400000|2020-09-16 18:20:00|1134.8|1134.3|1136.1|1135.6|1136.2|1135.7|1134.8|1134.3|1250
1600280700000|2020-09-16 18:25:00|1136.2|1135.7|1136.2|1135.7|1136.6|1136.1|1135.5|1135|3397
1600281000000|2020-09-16 18:30:00|1136.3|1135.8|1136|1135.5|1136.8|1136.3|1134.9|1134.4|247
1600281300000|2020-09-16 18:35:00|1135.9|1135.4|1137.6|1137.1|1137.6|1137.1|1135.3|1134.8|270
1600281600000|2020-09-16 18:40:00|1137.3|1136.8|1135.8|1135.3|1137.9|1137.4|1135.7|1135.2|313
1600281900000|2020-09-16 18:45:00|1135.9|1135.4|1134.9|1134.4|1136.1|1135.6|1133.8|1133.3|477
1600282200000|2020-09-16 18:50:00|1134.8|1134.3|1132.6|1132.1|1135|1134.5|1131.8|1131.3|493
1600282500000|2020-09-16 18:55:00|1132.4|1131.9|1132.6|1132.1|1133.1|1132.6|1131.9|1131.4|327
1600282800000|2020-09-16 19:00:00|1132.8|1132.3|1134|1133.5|1134.8|1134.3|1132.7|1132.2|1252
1600283100000|2020-09-16 19:05:00|1133.7|1133.2|1131.5|1131|1133.7|1133.2|1131.5|1131|2312
1600283400000|2020-09-16 19:10:00|1131.8|1131.3|1130.8|1130.3|1132.1|1131.6|1129.3|1128.8|1353
1600283700000|2020-09-16 19:15:00|1130.7|1130.2|1131.9|1131.4|1131.9|1131.4|1130.1|1129.6|3101
1600284000000|2020-09-16 19:20:00|1131.8|1131.3|1130.7|1130.2|1132.2|1131.7|1130.6|1130.1|1140
1600284300000|2020-09-16 19:25:00|1130.8|1130.3|1130.4|1129.9|1131.6|1131.1|1130.4|1129.9|1051
1600284600000|2020-09-16 19:30:00|1130.1|1129.6|1130.3|1129.8|1130.6|1130.1|1128.9|1128.4|1823
1600284900000|2020-09-16 19:35:00|1130.4|1129.9|1129.5|1129|1131.3|1130.8|1129.2|1128.7|1422
1600285200000|2020-09-16 19:40:00|1129.7|1129.2|1130|1129.5|1130.3|1129.8|1128.8|1128.3|1209
1600285500000|2020-09-16 19:45:00|1130.1|1129.6|1130.8|1130.3|1131.6|1131.1|1129.9|1129.4|2832
1600285800000|2020-09-16 19:50:00|1130.9|1130.4|1129.8|1129.3|1131.2|1130.7|1129.6|1129.1|935
1600286100000|2020-09-16 19:55:00|1130|1129.5|1129.1|1128.6|1130|1129.5|1128.8|1128.3|2173
1600286400000|2020-09-16 20:00:00|1129.3|1128.3|1129.7|1128.7|1129.9|1128.9|1129.3|1128.3|727
1600286700000|2020-09-16 20:05:00|1129.8|1128.8|1129.6|1128.6|1129.8|1128.8|1129.3|1128.3|109
1600287000000|2020-09-16 20:10:00|1129.8|1128.8|1130.3|1129.3|1130.5|1129.5|1129.7|1128.7|48
1600287300000|2020-09-16 20:15:00|1130.2|1129.2|1130.6|1129.6|1131.2|1130.2|1130|1129|44
1600287900000|2020-09-16 20:25:00|1131|1130|1131.7|1130.7|1131.8|1130.8|1131|1130|144
1600288200000|2020-09-16 20:30:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|28
1600288500000|2020-09-16 20:35:00|1131.4|1130.4|1131.3|1130.3|1132|1131|1131.3|1130.3|11
1600288800000|2020-09-16 20:40:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|57
1600289100000|2020-09-16 20:45:00|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|2
1600289700000|2020-09-16 20:55:00|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|108
1600290300000|2020-09-16 21:05:00|||||||||21
1600291500000|2020-09-16 21:25:00|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1
1600293300000|2020-09-16 21:55:00|1127.6|1126.6|1136.4|1135.4|1136.4|1135.4|1127.6|1126.6|2
1600293600000|2020-09-16 22:00:00|1128.5|1126.5|1128.9|1126.9|1129.2|1127.2|1127.4|1125.4|1
1600293900000|2020-09-16 22:05:00|1129|1127|1129.5|1127.5|1129.6|1127.6|1129|1127|0
1600294200000|2020-09-16 22:10:00|1129.6|1127.6|1130.1|1128.1|1130.2|1128.2|1129.4|1127.4|0
1600294500000|2020-09-16 22:15:00|1130.2|1128.2|1130.2|1128.2|1130.3|1128.3|1129.9|1127.9|0
1600294800000|2020-09-16 22:20:00|1130.1|1128.1|1130|1128|1130.2|1128.2|1129.8|1127.8|0
1600295100000|2020-09-16 22:25:00|1129.9|1127.9|1129.9|1127.9|1130.2|1128.2|1129.9|1127.9|0
1600295400000|2020-09-16 22:30:00|1130|1128|1129.9|1127.9|1130.1|1128.1|1129.8|1127.8|0
1600295700000|2020-09-16 22:35:00|1129.8|1127.8|1130|1128|1130.2|1128.2|1129.8|1127.8|0
1600296000000|2020-09-16 22:40:00|1130.1|1128.1|1130.3|1128.3|1130.3|1128.3|1130|1128|0
1600296300000|2020-09-16 22:45:00|1130.4|1128.4|1129.9|1127.9|1130.4|1128.4|1129.8|1127.8|0
1600296600000|2020-09-16 22:50:00|1130|1128|1129.6|1127.6|1130.1|1128.1|1129.5|1127.5|0
1600296900000|2020-09-16 22:55:00|1129.5|1127.5|1129.4|1127.4|1129.7|1127.7|1129.3|1127.3|0
1600297200000|2020-09-16 23:00:00|1129.3|1127.3|1129.7|1127.7|1129.8|1127.8|1129.3|1127.3|0
1600297500000|2020-09-16 23:05:00|1129.6|1127.6|1129.3|1127.3|1129.7|1127.7|1129.3|1127.3|0
1600297800000|2020-09-16 23:10:00|1129.2|1127.2|1130|1128|1130.1|1128.1|1129.2|1127.2|0
1600298100000|2020-09-16 23:15:00|1129.9|1127.9|1129.6|1127.6|1130|1128|1129.4|1127.4|0
1600298400000|2020-09-16 23:20:00|1129.7|1127.7|1129.5|1127.5|1129.8|1127.8|1129.5|1127.5|0
1600298700000|2020-09-16 23:25:00|1129.4|1127.4|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1600299000000|2020-09-16 23:30:00|1129.4|1127.4|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1600299300000|2020-09-16 23:35:00|1129.2|1127.2|1128.4|1126.4|1129.3|1127.3|1128.4|1126.4|0
1600299600000|2020-09-16 23:40:00|1128.6|1126.6|1128.8|1126.8|1129|1127|1128.5|1126.5|0
1600299900000|2020-09-16 23:45:00|1128.7|1126.7|1128.7|1126.7|1128.8|1126.8|1128.4|1126.4|0
1600300200000|2020-09-16 23:50:00|1128.8|1126.8|1129.1|1127.1|1129.2|1127.2|1128.7|1126.7|0
1600300500000|2020-09-16 23:55:00|1129|1127|1128.5|1126.5|1129.1|1127.1|1128.1|1126.1|0
1600300800000|2020-09-17 00:00:00|1128.4|1126.4|1127.9|1125.9|1128.9|1126.9|1127.7|1125.7|0
1600301100000|2020-09-17 00:05:00|1127.8|1125.8|1127.8|1125.8|1128.1|1126.1|1127.4|1125.4|1
1600301400000|2020-09-17 00:10:00|1127.9|1125.9|1127.4|1125.4|1127.9|1125.9|1127|1125|50
1600301700000|2020-09-17 00:15:00|1127.3|1125.3|1126.8|1124.8|1127.4|1125.4|1126.6|1124.6|0
1600302000000|2020-09-17 00:20:00|1126.7|1124.7|1127.5|1126.5|1127.5|1126.5|1123.9|1121.9|4
1600302600000|2020-09-17 00:30:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|2
1600302900000|2020-09-17 00:35:00|||||||||8
1600303200000|2020-09-17 00:40:00|1124|1123|1124|1123|1124|1123|1124|1123|62
1600303500000|2020-09-17 00:45:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|7
1600304100000|2020-09-17 00:55:00|||||||||22
1600304700000|2020-09-17 01:05:00|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|6
1600305300000|2020-09-17 01:15:00|1127.4|1126.4|1128.6|1127.6|1128.7|1127.7|1127.4|1126.4|11
1600306500000|2020-09-17 01:35:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|2
1600306800000|2020-09-17 01:40:00|1130|1129|1130|1129|1130|1129|1130|1129|6
1600307100000|2020-09-17 01:45:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|6
1600307400000|2020-09-17 01:50:00|1124.6|1123.6|1124.5|1123.5|1124.6|1123.6|1124.5|1123.5|10
1600307700000|2020-09-17 01:55:00|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|17
1600308000000|2020-09-17 02:00:00|1122|1121|1122|1121|1122|1121|1122|1121|10
1600308300000|2020-09-17 02:05:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|37
1600308600000|2020-09-17 02:10:00|1120.5|1119.5|1120.2|1119.2|1120.5|1119.5|1120.2|1119.2|85
1600308900000|2020-09-17 02:15:00|||||||||6
1600310100000|2020-09-17 02:35:00|||||||||94
1600311000000|2020-09-17 02:50:00|1119.7|1118.7|1119.7|1118.7|1119.9|1118.9|1119.7|1118.7|62
1600311300000|2020-09-17 02:55:00|||||||||1
1600312200000|2020-09-17 03:10:00|1118.8|1117.8|1116.7|1115.7|1118.8|1117.8|1116.6|1115.6|70
1600312800000|2020-09-17 03:20:00|1115.2|1114.2|1115.5|1114.5|1115.6|1114.6|1114.6|1113.6|20
1600313100000|2020-09-17 03:25:00|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|13
1600313400000|2020-09-17 03:30:00|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1
1600313700000|2020-09-17 03:35:00|1116.6|1115.6|1116.7|1115.7|1116.7|1115.7|1116.6|1115.6|4
1600314000000|2020-09-17 03:40:00|1116.9|1115.9|1117.3|1116.3|1117.3|1116.3|1116.8|1115.8|9
1600314300000|2020-09-17 03:45:00|1117.7|1116.7|1118|1117|1118|1117|1117.7|1116.7|140
1600314600000|2020-09-17 03:50:00|1118.1|1117.1|1118.2|1117.2|1118.3|1117.3|1117.8|1116.8|28
1600314900000|2020-09-17 03:55:00|1117.7|1116.7|1117.9|1116.9|1118|1117|1117.7|1116.7|26
1600315200000|2020-09-17 04:00:00|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1
1600315800000|2020-09-17 04:10:00|||||||||42
1600316100000|2020-09-17 04:15:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1
1600316400000|2020-09-17 04:20:00|1118|1117|1117.7|1116.7|1118|1117|1117.4|1116.4|25
1600317000000|2020-09-17 04:30:00|||||||||14
1600318800000|2020-09-17 05:00:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1600319400000|2020-09-17 05:10:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|2
1600319700000|2020-09-17 05:15:00|1119.2|1118.2|1118.8|1117.8|1119.5|1118.5|1118.6|1117.6|16
1600320000000|2020-09-17 05:20:00|1119|1118|1119|1118|1119|1118|1119|1118|52
1600320300000|2020-09-17 05:25:00|1119.1|1118.1|1119.4|1118.4|1119.5|1118.5|1119.1|1118.1|3
1600320600000|2020-09-17 05:30:00|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|3
1600320900000|2020-09-17 05:35:00|1120.5|1119.5|1120.8|1119.8|1120.8|1119.8|1120.5|1119.5|8
1600321800000|2020-09-17 05:50:00|1121.3|1120.3|1120.9|1119.9|1121.6|1120.6|1120.8|1119.8|26
1600322400000|2020-09-17 06:00:00|1120.3|1119.3|1120|1119|1120.3|1119.3|1120|1119|24
1600322700000|2020-09-17 06:05:00|1119.8|1118.8|1118.5|1117.5|1119.8|1118.8|1118.5|1117.5|20
1600323000000|2020-09-17 06:10:00|1118|1117|1117.5|1116.5|1118|1117|1117.5|1116.5|37
1600323300000|2020-09-17 06:15:00|1117|1116|1116.7|1115.7|1117.2|1116.2|1115.8|1114.8|172
1600323600000|2020-09-17 06:20:00|1115.9|1114.9|1116|1115|1116.4|1115.4|1115.8|1114.8|277
1600323900000|2020-09-17 06:25:00|1115.5|1114.5|1115|1114|1115.8|1114.8|1115|1114|140
1600324200000|2020-09-17 06:30:00|1114.8|1113.8|1116.5|1115.5|1116.5|1115.5|1114.6|1113.6|138
1600324500000|2020-09-17 06:35:00|1116.1|1115.1|1114.9|1113.9|1116.1|1115.1|1114|1113|116
1600324800000|2020-09-17 06:40:00|1114|1113|1114.7|1113.7|1115.1|1114.1|1113.6|1112.6|65
1600325100000|2020-09-17 06:45:00|1114.8|1113.8|1116.8|1115.8|1116.8|1115.8|1114.8|1113.8|100
1600325400000|2020-09-17 06:50:00|1116.6|1115.6|1117.4|1116.4|1117.5|1116.5|1116.5|1115.5|120
1600325700000|2020-09-17 06:55:00|1117.3|1116.3|1118.5|1117.5|1118.5|1117.5|1117.3|1116.3|92
1600326000000|2020-09-17 07:00:00|1118.6|1117.6|1118.9|1117.9|1119.4|1118.4|1117.9|1116.9|220
1600326300000|2020-09-17 07:05:00|1118.7|1117.7|1120.3|1119.3|1120.9|1119.9|1117.7|1116.7|131
1600326600000|2020-09-17 07:10:00|1120.1|1119.1|1119.9|1118.9|1120.9|1119.9|1119.4|1118.4|485
1600326900000|2020-09-17 07:15:00|1119.8|1118.8|1120.3|1119.3|1120.7|1119.7|1119.7|1118.7|280
1600327200000|2020-09-17 07:20:00|1120.2|1119.2|1120|1119|1120.3|1119.3|1119.7|1118.7|85
1600327500000|2020-09-17 07:25:00|1119.9|1118.9|1120.7|1119.7|1120.7|1119.7|1119.6|1118.6|133
1600327800000|2020-09-17 07:30:00|1120.8|1119.8|1122|1121|1122|1121|1120.8|1119.8|227
1600328100000|2020-09-17 07:35:00|1121.7|1120.7|1121.6|1120.6|1121.8|1120.8|1121.2|1120.2|123
1600328400000|2020-09-17 07:40:00|1121.4|1120.4|1120.9|1119.9|1121.5|1120.5|1120.7|1119.7|737
1600328700000|2020-09-17 07:45:00|1120.7|1119.7|1120.2|1119.2|1121.1|1120.1|1120.1|1119.1|144
1600329000000|2020-09-17 07:50:00|1120.1|1119.1|1121.1|1120.1|1121.1|1120.1|1120|1119|366
1600329300000|2020-09-17 07:55:00|1120.9|1119.9|1120.8|1119.8|1121.7|1120.7|1120.8|1119.8|286
1600329600000|2020-09-17 08:00:00|1121|1120|1121.4|1120.4|1121.7|1120.7|1121|1120|21
1600329900000|2020-09-17 08:05:00|1121.6|1120.6|1122.5|1121.5|1123|1122|1121.4|1120.4|173
1600330200000|2020-09-17 08:10:00|1122.6|1121.6|1121.7|1120.7|1123|1122|1121.7|1120.7|114
1600330500000|2020-09-17 08:15:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|8
1600330800000|2020-09-17 08:20:00|1122.8|1121.8|1122.6|1121.6|1123|1122|1122.3|1121.3|38
1600331100000|2020-09-17 08:25:00|1123.1|1122.1|1123.7|1122.7|1124|1123|1123.1|1122.1|45
1600331400000|2020-09-17 08:30:00|1123.6|1122.6|1123.3|1122.3|1123.6|1122.6|1123.3|1122.3|128
1600331700000|2020-09-17 08:35:00|1123.2|1122.2|1122.6|1121.6|1123.4|1122.4|1122.6|1121.6|260
1600332000000|2020-09-17 08:40:00|1122.8|1121.8|1123.6|1122.6|1123.6|1122.6|1122.8|1121.8|174
1600332300000|2020-09-17 08:45:00|1123.3|1122.3|1122.5|1121.5|1123.7|1122.7|1122.5|1121.5|411
1600332600000|2020-09-17 08:50:00|1122.6|1121.6|1123.2|1122.2|1123.2|1122.2|1122.5|1121.5|315
1600332900000|2020-09-17 08:55:00|1123.7|1122.7|1123.6|1122.6|1123.9|1122.9|1123.6|1122.6|357
1600333200000|2020-09-17 09:00:00|1123.8|1122.8|1123.8|1122.8|1124.4|1123.4|1123.8|1122.8|62
1600333500000|2020-09-17 09:05:00|1123.9|1122.9|1123.1|1122.1|1123.9|1122.9|1123.1|1122.1|24
1600333800000|2020-09-17 09:10:00|1122.9|1121.9|1123.6|1122.6|1123.6|1122.6|1122.7|1121.7|39
1600334100000|2020-09-17 09:15:00|1123.8|1122.8|1123|1122|1123.8|1122.8|1123|1122|25
1600334400000|2020-09-17 09:20:00|1123.5|1122.5|1123.5|1122.5|1123.8|1122.8|1123.3|1122.3|68
1600334700000|2020-09-17 09:25:00|1123.3|1122.3|1122.8|1121.8|1123.3|1122.3|1122.8|1121.8|90
1600335000000|2020-09-17 09:30:00|1122.6|1121.6|1122.5|1121.5|1122.9|1121.9|1122.5|1121.5|170
1600335600000|2020-09-17 09:40:00|1122.7|1121.7|1123.7|1122.7|1123.7|1122.7|1122.7|1121.7|76
1600335900000|2020-09-17 09:45:00|1124|1123|1123.9|1122.9|1124|1123|1123.9|1122.9|216
1600336200000|2020-09-17 09:50:00|1123.8|1122.8|1124.2|1123.2|1124.2|1123.2|1123.8|1122.8|13
1600336500000|2020-09-17 09:55:00|1124.3|1123.3|1124.6|1123.6|1124.6|1123.6|1124.2|1123.2|111
1600336800000|2020-09-17 10:00:00|1124.4|1123.4|1123.2|1122.2|1124.4|1123.4|1123.2|1122.2|127
1600337100000|2020-09-17 10:05:00|1123.7|1122.7|1123.6|1122.6|1124.1|1123.1|1123.6|1122.6|9
1600337400000|2020-09-17 10:10:00|1123.5|1122.5|1123|1122|1123.5|1122.5|1123|1122|30
1600337700000|2020-09-17 10:15:00|1123.3|1122.3|1123.1|1122.1|1123.3|1122.3|1123.1|1122.1|54
1600338000000|2020-09-17 10:20:00|1123.4|1122.4|1123.8|1122.8|1123.8|1122.8|1123.4|1122.4|34
1600338600000|2020-09-17 10:30:00|1124|1123|1124.2|1123.2|1124.4|1123.4|1124|1123|62
1600338900000|2020-09-17 10:35:00|1124.3|1123.3|1124.2|1123.2|1124.3|1123.3|1124.2|1123.2|15
1600339200000|2020-09-17 10:40:00|1124.4|1123.4|1123.9|1122.9|1124.4|1123.4|1123.9|1122.9|27
1600339500000|2020-09-17 10:45:00|1123.8|1122.8|1122.7|1121.7|1123.8|1122.8|1122.7|1121.7|16
1600339800000|2020-09-17 10:50:00|1122.8|1121.8|1123|1122|1123|1122|1122.8|1121.8|9
1600340100000|2020-09-17 10:55:00|1122.7|1121.7|1121.5|1120.5|1122.7|1121.7|1121.5|1120.5|21
1600340400000|2020-09-17 11:00:00|1121.6|1120.6|1121.9|1120.9|1122|1121|1121.3|1120.3|79
1600340700000|2020-09-17 11:05:00|1121.7|1120.7|1121.4|1120.4|1121.8|1120.8|1121.4|1120.4|116
1600341000000|2020-09-17 11:10:00|1121.9|1120.9|1122.3|1121.3|1122.3|1121.3|1121.9|1120.9|10
1600341300000|2020-09-17 11:15:00|1122.7|1121.7|1122.8|1121.8|1123.1|1122.1|1122.7|1121.7|38
1600341600000|2020-09-17 11:20:00|1122.7|1121.7|1121.5|1120.5|1122.7|1121.7|1121.5|1120.5|29
1600341900000|2020-09-17 11:25:00|1121.3|1120.3|1121.7|1120.7|1122.1|1121.1|1121.3|1120.3|195
1600342200000|2020-09-17 11:30:00|1121.8|1120.8|1122|1121|1122|1121|1121.8|1120.8|23
1600342500000|2020-09-17 11:35:00|1122.1|1121.1|1121.8|1120.8|1122.5|1121.5|1121.7|1120.7|82
1600342800000|2020-09-17 11:40:00|1122.5|1121.5|1121.9|1120.9|1122.5|1121.5|1121.9|1120.9|85
1600343100000|2020-09-17 11:45:00|1122.2|1121.2|1121.7|1120.7|1122.2|1121.2|1121.7|1120.7|161
1600343400000|2020-09-17 11:50:00|1121.9|1120.9|1122|1121|1122.2|1121.2|1121.9|1120.9|263
1600343700000|2020-09-17 11:55:00|1121.8|1120.8|1121.6|1120.6|1121.8|1120.8|1121.6|1120.6|224
1600344000000|2020-09-17 12:00:00|1121.4|1120.4|1120.4|1119.4|1121.4|1120.4|1120.4|1119.4|159
1600344300000|2020-09-17 12:05:00|1120.3|1119.3|1120|1119|1120.4|1119.4|1120|1119|441
1600344600000|2020-09-17 12:10:00|1119.9|1118.9|1120.6|1119.6|1120.6|1119.6|1119.7|1118.7|220
1600344900000|2020-09-17 12:15:00|1121|1120|1120.7|1119.7|1121|1120|1120.7|1119.7|183
1600345200000|2020-09-17 12:20:00|1120.1|1119.1|1121.4|1120.4|1121.4|1120.4|1120.1|1119.1|630
1600345500000|2020-09-17 12:25:00|1121.3|1120.3|1121.2|1120.2|1121.3|1120.3|1121.1|1120.1|145
1600345800000|2020-09-17 12:30:00|1120.8|1119.8|1119.9|1118.9|1120.9|1119.9|1119.9|1118.9|208
1600346100000|2020-09-17 12:35:00|1119.8|1118.8|1119.9|1118.9|1119.9|1118.9|1119.6|1118.6|94
1600346400000|2020-09-17 12:40:00|1119.5|1118.5|1120|1119|1120|1119|1119.5|1118.5|315
1600346700000|2020-09-17 12:45:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|132
1600347000000|2020-09-17 12:50:00|1119.6|1118.6|1119.3|1118.3|1119.6|1118.6|1119.3|1118.3|125
1600347300000|2020-09-17 12:55:00|1118.8|1117.8|1118.8|1117.8|1119|1118|1118.7|1117.7|152
1600347600000|2020-09-17 13:00:00|1119.1|1118.1|1118.1|1117.1|1119.1|1118.1|1118.1|1117.1|224
1600347900000|2020-09-17 13:05:00|1118|1117|1116.8|1115.8|1118|1117|1116.6|1115.6|820
1600348200000|2020-09-17 13:10:00|1116.7|1115.7|1115.9|1114.9|1116.7|1115.7|1115.9|1114.9|398
1600348500000|2020-09-17 13:15:00|1116.7|1115.7|1117.2|1116.2|1117.2|1116.2|1116.7|1115.7|160
1600348800000|2020-09-17 13:20:00|1116.8|1115.8|1117.4|1116.4|1117.4|1116.4|1116.8|1115.8|618
1600349100000|2020-09-17 13:25:00|1117.3|1116.3|1116.9|1115.9|1117.4|1116.4|1116.3|1115.3|576
1600349400000|2020-09-17 13:30:00|1116.7|1116.2|1117.4|1116.9|1118.6|1118.1|1115.6|1115.1|919
1600349700000|2020-09-17 13:35:00|1117.6|1117.1|1119.4|1118.9|1120.2|1119.7|1117.6|1117.1|429
1600350000000|2020-09-17 13:40:00|1119.7|1119.2|1119.3|1118.8|1119.7|1119.2|1118.6|1118.1|324
1600350300000|2020-09-17 13:45:00|1119.4|1118.9|1119.4|1118.9|1120.4|1119.9|1119.4|1118.9|355
1600350600000|2020-09-17 13:50:00|1119.3|1118.8|1120.9|1120.4|1121.1|1120.6|1119.3|1118.8|628
1600350900000|2020-09-17 13:55:00|1121.2|1120.7|1121.2|1120.7|1121.4|1120.9|1120.8|1120.3|458
1600351200000|2020-09-17 14:00:00|1121.6|1121.1|1121.4|1120.9|1122.1|1121.6|1120.7|1120.2|488
1600351500000|2020-09-17 14:05:00|1121.3|1120.8|1123.1|1122.6|1123.6|1123.1|1121.3|1120.8|831
1600351800000|2020-09-17 14:10:00|1122.8|1122.3|1123|1122.5|1123.8|1123.3|1122.6|1122.1|1127
1600352100000|2020-09-17 14:15:00|1123.1|1122.6|1122.6|1122.1|1123.1|1122.6|1122.2|1121.7|630
1600352400000|2020-09-17 14:20:00|1122.7|1122.2|1122.3|1121.8|1123.9|1123.4|1122.1|1121.6|455
1600352700000|2020-09-17 14:25:00|1121.9|1121.4|1121.8|1121.3|1122.1|1121.6|1121.4|1120.9|381
1600353000000|2020-09-17 14:30:00|1121.7|1121.2|1122.1|1121.6|1122.5|1122|1120.6|1120.1|321
1600353300000|2020-09-17 14:35:00|1122.3|1121.8|1122.7|1122.2|1122.8|1122.3|1122|1121.5|275
1600353600000|2020-09-17 14:40:00|1123|1122.5|1123.6|1123.1|1124.2|1123.7|1123|1122.5|286
1600353900000|2020-09-17 14:45:00|1123.9|1123.4|1124.1|1123.6|1124.6|1124.1|1123.9|1123.4|235
1600354200000|2020-09-17 14:50:00|1123.3|1122.8|1123.6|1123.1|1123.6|1123.1|1123.3|1122.8|192
1600354500000|2020-09-17 14:55:00|1123.1|1122.6|1122.6|1122.1|1123.1|1122.6|1122.6|1122.1|487
1600354800000|2020-09-17 15:00:00|1122.9|1122.4|1124.8|1124.3|1124.9|1124.4|1122.9|1122.4|131
1600355100000|2020-09-17 15:05:00|1124.7|1124.2|1124.8|1124.3|1125.1|1124.6|1124.6|1124.1|158
1600355400000|2020-09-17 15:10:00|1124.7|1124.2|1124.1|1123.6|1124.7|1124.2|1123.9|1123.4|423
1600355700000|2020-09-17 15:15:00|1124.8|1124.3|1124.3|1123.8|1125.5|1125|1124|1123.5|537
1600356000000|2020-09-17 15:20:00|1124.2|1123.7|1123.9|1123.4|1124.3|1123.8|1123.7|1123.2|1734
1600356300000|2020-09-17 15:25:00|1124.1|1123.6|1124.6|1124.1|1124.6|1124.1|1123.7|1123.2|193
1600356600000|2020-09-17 15:30:00|1124.5|1124|1123.1|1122.6|1125|1124.5|1123.1|1122.6|395
1600356900000|2020-09-17 15:35:00|1123.3|1122.8|1123.4|1122.9|1123.8|1123.3|1122.9|1122.4|584
1600357200000|2020-09-17 15:40:00|1123.7|1123.2|1122.3|1121.8|1123.7|1123.2|1122.3|1121.8|60
1600357500000|2020-09-17 15:45:00|1122|1121.5|1122|1121.5|1122|1121.5|1122|1121.5|166
1600357800000|2020-09-17 15:50:00|1121.7|1121.2|1122.2|1121.7|1122.2|1121.7|1121.7|1121.2|209
1600358100000|2020-09-17 15:55:00|1122.5|1122|1121.9|1121.4|1122.5|1122|1121.8|1121.3|122
1600358400000|2020-09-17 16:00:00|1121.4|1120.9|1121.7|1121.2|1121.7|1121.2|1121.4|1120.9|104
1600358700000|2020-09-17 16:05:00|1121.4|1120.9|1120.6|1120.1|1121.4|1120.9|1120.6|1120.1|106
1600359000000|2020-09-17 16:10:00|1120.2|1119.7|1120|1119.5|1120.5|1120|1120|1119.5|20
1600359300000|2020-09-17 16:15:00|1120.2|1119.7|1119.4|1118.9|1120.3|1119.8|1119.4|1118.9|159
1600359600000|2020-09-17 16:20:00|1120.2|1119.7|1120.5|1120|1120.5|1120|1120.2|1119.7|286
1600359900000|2020-09-17 16:25:00|1120.7|1120.2|1121.2|1120.7|1121.5|1121|1120.3|1119.8|457
1600360200000|2020-09-17 16:30:00|1121.5|1121|1121.7|1121.2|1121.7|1121.2|1121.3|1120.8|83
1600360500000|2020-09-17 16:35:00|1122|1121.5|1122.8|1122.3|1122.8|1122.3|1121.6|1121.1|637
1600360800000|2020-09-17 16:40:00|1122.7|1122.2|1122.8|1122.3|1122.8|1122.3|1122.3|1121.8|651
1600361100000|2020-09-17 16:45:00|1122.4|1121.9|1122.6|1122.1|1122.6|1122.1|1121.6|1121.1|474
1600361400000|2020-09-17 16:50:00|1122.2|1121.7|1123.3|1122.8|1123.3|1122.8|1122.2|1121.7|405
1600361700000|2020-09-17 16:55:00|1123.2|1122.7|1123.5|1123|1123.9|1123.4|1123.2|1122.7|69
1600362000000|2020-09-17 17:00:00|1123.9|1123.4|1123.9|1123.4|1123.9|1123.4|1123.9|1123.4|144
1600362300000|2020-09-17 17:05:00|1123.7|1123.2|1123.9|1123.4|1124.1|1123.6|1123.3|1122.8|157
1600362600000|2020-09-17 17:10:00|1123.6|1123.1|1123.3|1122.8|1123.6|1123.1|1123.3|1122.8|35
1600362900000|2020-09-17 17:15:00|1123.4|1122.9|1123.4|1122.9|1123.4|1122.9|1123.4|1122.9|38
1600363200000|2020-09-17 17:20:00|||||||||32
1600363500000|2020-09-17 17:25:00|||||||||57
1600363800000|2020-09-17 17:30:00|||||||||164
1600364100000|2020-09-17 17:35:00|1124.4|1123.9|1124.6|1124.1|1124.6|1124.1|1124.4|1123.9|128
1600364400000|2020-09-17 17:40:00|1124.8|1124.3|1124.8|1124.3|1124.8|1124.3|1124.8|1124.3|45
1600364700000|2020-09-17 17:45:00|1125.1|1124.6|1125.4|1124.9|1125.4|1124.9|1125.1|1124.6|93
1600365000000|2020-09-17 17:50:00|1125|1124.5|1125.2|1124.7|1125.6|1125.1|1125|1124.5|223
1600365300000|2020-09-17 17:55:00|1125.4|1124.9|1125.2|1124.7|1125.6|1125.1|1125|1124.5|95
1600365600000|2020-09-17 18:00:00|1125.5|1125|1125.5|1125|1125.5|1125|1125.5|1125|58
1600365900000|2020-09-17 18:05:00|||||||||186
1600366200000|2020-09-17 18:10:00|||||||||35
1600366500000|2020-09-17 18:15:00|1126|1125.5|1126|1125.5|1126|1125.5|1126|1125.5|34
1600366800000|2020-09-17 18:20:00|||||||||54
1600367100000|2020-09-17 18:25:00|||||||||95
1600367400000|2020-09-17 18:30:00|1124.8|1124.3|1124.4|1123.9|1124.9|1124.4|1124.4|1123.9|51
1600367700000|2020-09-17 18:35:00|1124.5|1124|1124.5|1124|1124.5|1124|1124.5|1124|67
1600368000000|2020-09-17 18:40:00|||||||||27
1600368300000|2020-09-17 18:45:00|1125.3|1124.8|1125.3|1124.8|1125.3|1124.8|1125.3|1124.8|89
1600368600000|2020-09-17 18:50:00|1125.1|1124.6|1125.1|1124.6|1125.1|1124.6|1125.1|1124.6|29
1600368900000|2020-09-17 18:55:00|1125.5|1125|1125.5|1125|1125.5|1125|1125.5|1125|76
1600369200000|2020-09-17 19:00:00|||||||||51
1600369500000|2020-09-17 19:05:00|||||||||23
1600369800000|2020-09-17 19:10:00|1124.5|1124|1124.9|1124.4|1124.9|1124.4|1124.5|1124|36
1600370100000|2020-09-17 19:15:00|1124.7|1124.2|1125.3|1124.8|1125.4|1124.9|1124.7|1124.2|132
1600370400000|2020-09-17 19:20:00|1125.5|1125|1124.7|1124.2|1125.5|1125|1124.7|1124.2|79
1600370700000|2020-09-17 19:25:00|||||||||34
1600371000000|2020-09-17 19:30:00|1125.4|1124.9|1125.3|1124.8|1125.4|1124.9|1125.3|1124.8|45
1600371300000|2020-09-17 19:35:00|||||||||37
1600371600000|2020-09-17 19:40:00|||||||||51
1600371900000|2020-09-17 19:45:00|||||||||37
1600372200000|2020-09-17 19:50:00|1126|1125.5|1126.6|1126.1|1126.6|1126.1|1126|1125.5|96
1600372500000|2020-09-17 19:55:00|1126.7|1126.2|1125.3|1124.8|1126.7|1126.2|1124.8|1124.3|336
1600372800000|2020-09-17 20:00:00|1125.5|1124.5|1126.1|1125.1|1126.2|1125.2|1125.5|1124.5|110
1600373100000|2020-09-17 20:05:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1
1600373400000|2020-09-17 20:10:00|||||||||110
1600373700000|2020-09-17 20:15:00|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|25
1600374000000|2020-09-17 20:20:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|6
1600374300000|2020-09-17 20:25:00|1121.3|1120.3|1123|1122|1123|1122|1120.5|1119.5|29
1600374600000|2020-09-17 20:30:00|||||||||1
1600377300000|2020-09-17 21:15:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|4
1600377900000|2020-09-17 21:25:00|||||||||2
1600380000000|2020-09-17 22:00:00|1128|1126|1128|1126|1128.3|1126.3|1127.4|1125.4|0
1600380300000|2020-09-17 22:05:00|1127.9|1125.9|1127.9|1125.9|1128|1126|1127.7|1125.7|0
1600380600000|2020-09-17 22:10:00|1128|1126|1128.7|1126.7|1128.9|1126.9|1128|1126|0
1600380900000|2020-09-17 22:15:00|1128.8|1126.8|1128.4|1126.4|1128.8|1126.8|1128.4|1126.4|0
1600381200000|2020-09-17 22:20:00|1128.7|1126.7|1129.2|1127.2|1129.4|1127.4|1128.6|1126.6|0
1600381500000|2020-09-17 22:25:00|1129.3|1127.3|1129.3|1127.3|1129.4|1127.4|1129.2|1127.2|0
1600381800000|2020-09-17 22:30:00|1129.4|1127.4|1129.9|1127.9|1129.9|1127.9|1129.4|1127.4|0
1600382100000|2020-09-17 22:35:00|1129.8|1127.8|1129.9|1127.9|1129.9|1127.9|1129.7|1127.7|0
1600382400000|2020-09-17 22:40:00|1130|1128|1130.4|1128.4|1130.5|1128.5|1129.9|1127.9|0
1600382700000|2020-09-17 22:45:00|1130.5|1128.5|1130.6|1128.6|1130.7|1128.7|1130.4|1128.4|0
1600383000000|2020-09-17 22:50:00|1130.7|1128.7|1130.9|1128.9|1131|1129|1130.6|1128.6|0
1600383300000|2020-09-17 22:55:00|1131|1129|1130.9|1128.9|1131|1129|1130.7|1128.7|0
1600383600000|2020-09-17 23:00:00|1131|1129|1131.9|1129.9|1131.9|1129.9|1131|1129|0
1600383900000|2020-09-17 23:05:00|1131.8|1129.8|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|0
1600384200000|2020-09-17 23:10:00|1131.7|1129.7|1131.6|1129.6|1131.9|1129.9|1131.4|1129.4|0
1600384500000|2020-09-17 23:15:00|1131.5|1129.5|1131.4|1129.4|1131.7|1129.7|1131.4|1129.4|0
1600384800000|2020-09-17 23:20:00|1131.5|1129.5|1131.4|1129.4|1131.5|1129.5|1131.3|1129.3|0
1600385100000|2020-09-17 23:25:00|1131.5|1129.5|1131.4|1129.4|1131.9|1129.9|1131.4|1129.4|0
1600385700000|2020-09-17 23:35:00|1131.3|1129.3|1130.7|1128.7|1131.3|1129.3|1130.6|1128.6|0
1600386000000|2020-09-17 23:40:00|1130.6|1128.6|1130.1|1128.1|1130.8|1128.8|1130|1128|0
1600386300000|2020-09-17 23:45:00|1130|1128|1129|1127|1130|1128|1129|1127|0
1600386600000|2020-09-17 23:50:00|1129.1|1127.1|1129.5|1127.5|1129.9|1127.9|1129|1127|0
1600386900000|2020-09-17 23:55:00|1129.4|1127.4|1128.7|1126.7|1129.5|1127.5|1128.5|1126.5|0
1600387200000|2020-09-18 00:00:00|1128.5|1126.5|1128.5|1126.5|1129.3|1127.3|1128.1|1126.1|0
1600387500000|2020-09-18 00:05:00|1128.4|1126.4|1129.7|1127.7|1129.8|1127.8|1128.1|1126.1|0
1600387800000|2020-09-18 00:10:00|1129.8|1127.8|1130.4|1128.4|1130.5|1128.5|1129.6|1127.6|0
1600388100000|2020-09-18 00:15:00|1130.5|1128.5|1129.3|1127.3|1130.5|1128.5|1129.2|1127.2|0
1600388400000|2020-09-18 00:20:00|1129.2|1127.2|1128.3|1126.3|1129.3|1127.3|1128.2|1126.2|0
1600388700000|2020-09-18 00:25:00|1128.2|1126.2|1121.8|1120.8|1128.5|1126.6|1121.8|1120.8|2
1600389000000|2020-09-18 00:30:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|6
1600389300000|2020-09-18 00:35:00|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1
1600389600000|2020-09-18 00:40:00|1123.2|1122.2|1122.4|1121.4|1123.2|1122.2|1122.4|1121.4|3
1600389900000|2020-09-18 00:45:00|1122|1121|1122|1121|1122|1121|1122|1121|1
1600390200000|2020-09-18 00:50:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1
1600390500000|2020-09-18 00:55:00|1121|1120|1121|1120|1121|1120|1121|1120|1
1600390800000|2020-09-18 01:00:00|1121.5|1120.5|1122.8|1121.8|1122.8|1121.8|1121.5|1120.5|4
1600391100000|2020-09-18 01:05:00|1124.8|1123.8|1123.7|1122.7|1124.8|1123.8|1123.7|1122.7|42
1600391400000|2020-09-18 01:10:00|1121.4|1120.4|1120|1119|1121.4|1120.4|1119.5|1118.5|17
1600391700000|2020-09-18 01:15:00|1121.7|1120.7|1120.4|1119.4|1122.7|1121.7|1120|1119|46
1600392000000|2020-09-18 01:20:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|2
1600392300000|2020-09-18 01:25:00|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1
1600392600000|2020-09-18 01:30:00|1119.3|1118.3|1118.4|1117.4|1119.3|1118.3|1117.6|1116.6|16
1600392900000|2020-09-18 01:35:00|1117.3|1116.3|1121|1120|1121|1120|1117.3|1116.3|5
1600393200000|2020-09-18 01:40:00|1120.5|1119.5|1122|1121|1122|1121|1120.5|1119.5|5
1600393500000|2020-09-18 01:45:00|1121.6|1120.6|1121.1|1120.1|1121.6|1120.6|1121.1|1120.1|5
1600393800000|2020-09-18 01:50:00|1122|1121|1124.2|1123.2|1124.2|1123.2|1122|1121|6
1600394100000|2020-09-18 01:55:00|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1
1600394400000|2020-09-18 02:00:00|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1600394700000|2020-09-18 02:05:00|1122.1|1121.1|1121.9|1120.9|1122.8|1121.8|1121.6|1120.6|7
1600395000000|2020-09-18 02:10:00|1120.8|1119.8|1121.8|1120.8|1121.8|1120.8|1120.8|1119.8|15
1600395300000|2020-09-18 02:15:00|1122.5|1121.5|1123.3|1122.3|1123.3|1122.3|1122.5|1121.5|5
1600395900000|2020-09-18 02:25:00|1123.8|1122.8|1123.7|1122.7|1124.4|1123.4|1123.7|1122.7|15
1600396200000|2020-09-18 02:30:00|1124.2|1123.2|1124.6|1123.6|1124.6|1123.6|1123.7|1122.7|15
1600396500000|2020-09-18 02:35:00|1123.8|1122.8|1123.3|1122.3|1123.8|1122.8|1123.3|1122.3|2
1600396800000|2020-09-18 02:40:00|1122.8|1121.8|1124|1123|1124|1123|1122.8|1121.8|3
1600397100000|2020-09-18 02:45:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|2
1600397400000|2020-09-18 02:50:00|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1
1600397700000|2020-09-18 02:55:00|1123.2|1122.2|1124.3|1123.3|1124.3|1123.3|1123.2|1122.2|3
1600398000000|2020-09-18 03:00:00|1124.8|1123.8|1125.6|1124.6|1125.6|1124.6|1124.8|1123.8|3
1600398600000|2020-09-18 03:10:00|1126.4|1125.4|1125.7|1124.7|1126.4|1125.4|1125.7|1124.7|7
1600398900000|2020-09-18 03:15:00|1126.2|1125.2|1126.2|1125.2|1126.3|1125.3|1125.5|1124.5|12
1600399200000|2020-09-18 03:20:00|1126.4|1125.4|1126.8|1125.8|1126.8|1125.8|1126.4|1125.4|5
1600399500000|2020-09-18 03:25:00|1126.5|1125.5|1125.6|1124.6|1127.1|1126.1|1125.6|1124.6|29
1600399800000|2020-09-18 03:30:00|1125.4|1124.4|1126.6|1125.6|1126.6|1125.6|1125.4|1124.4|15
1600400100000|2020-09-18 03:35:00|1125.3|1124.3|1126.2|1125.2|1126.2|1125.2|1125.3|1124.3|2
1600400400000|2020-09-18 03:40:00|1125|1124|1125|1124|1125|1124|1125|1124|1
1600400700000|2020-09-18 03:45:00|1126|1125|1125.4|1124.4|1126.1|1125.1|1125.4|1124.4|9
1600401000000|2020-09-18 03:50:00|||||||||1
1600401300000|2020-09-18 03:55:00|1126.2|1125.2|1125|1124|1126.2|1125.2|1125|1124|23
1600401600000|2020-09-18 04:00:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1600401900000|2020-09-18 04:05:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|22
1600402200000|2020-09-18 04:10:00|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1
1600402500000|2020-09-18 04:15:00|1124.6|1123.6|1125.3|1124.3|1125.3|1124.3|1124.6|1123.6|3
1600402800000|2020-09-18 04:20:00|1125.9|1124.9|1126.2|1125.2|1126.2|1125.2|1125.9|1124.9|2
1600403100000|2020-09-18 04:25:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1
1600403400000|2020-09-18 04:30:00|1124.8|1123.8|1126.3|1125.3|1126.3|1125.3|1124.8|1123.8|6
1600403700000|2020-09-18 04:35:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1
1600404000000|2020-09-18 04:40:00|1126.9|1125.9|1127.2|1126.2|1127.6|1126.6|1126.5|1125.5|20
1600404300000|2020-09-18 04:45:00|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|2
1600404600000|2020-09-18 04:50:00|1126.8|1125.8|1126.9|1125.9|1126.9|1125.9|1126.1|1125.1|13
1600404900000|2020-09-18 04:55:00|1126.5|1125.5|1126.2|1125.2|1126.5|1125.5|1126.2|1125.2|5
1600405200000|2020-09-18 05:00:00|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|2
1600405500000|2020-09-18 05:05:00|1127|1126|1126.3|1125.3|1127|1126|1126.3|1125.3|4
1600405800000|2020-09-18 05:10:00|1126.5|1125.5|1126.7|1125.7|1126.7|1125.7|1126.5|1125.5|4
1600406100000|2020-09-18 05:15:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.4|1125.4|12
1600406400000|2020-09-18 05:20:00|1127.5|1126.5|1128|1127|1128|1127|1126.8|1125.8|8
1600406700000|2020-09-18 05:25:00|1127.6|1126.6|1128.2|1127.2|1128.2|1127.2|1127.6|1126.6|16
1600407000000|2020-09-18 05:30:00|1128.7|1127.7|1128.1|1127.1|1128.7|1127.7|1128.1|1127.1|13
1600407300000|2020-09-18 05:35:00|1127|1126|1126.8|1125.8|1127|1126|1126.8|1125.8|3
1600407600000|2020-09-18 05:40:00|1126.7|1125.7|1127.2|1126.2|1127.5|1126.5|1126.7|1125.7|5
1600407900000|2020-09-18 05:45:00|1128|1127|1127.9|1126.9|1128|1127|1127.9|1126.9|6
1600408200000|2020-09-18 05:50:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|5
1600408500000|2020-09-18 05:55:00|1126.9|1125.9|1129|1128|1129|1128|1126.9|1125.9|14
1600408800000|2020-09-18 06:00:00|1128.8|1127.8|1128.3|1127.3|1128.8|1127.8|1127.5|1126.5|64
1600409100000|2020-09-18 06:05:00|1127.7|1126.7|1129.1|1128.1|1129.1|1128.1|1127.6|1126.6|57
1600409400000|2020-09-18 06:10:00|1129.2|1128.2|1128.7|1127.7|1129.2|1128.2|1128.7|1127.7|9
1600409700000|2020-09-18 06:15:00|1130.6|1129.6|1129.8|1128.8|1130.7|1129.7|1129.8|1128.8|33
1600410000000|2020-09-18 06:20:00|1130|1129|1129.7|1128.7|1130.1|1129.1|1129.7|1128.7|24
1600410300000|2020-09-18 06:25:00|1129.9|1128.9|1131.1|1130.1|1131.3|1130.3|1129.9|1128.9|101
1600410600000|2020-09-18 06:30:00|1130.4|1129.4|1130.9|1129.9|1130.9|1129.9|1130.2|1129.2|34
1600410900000|2020-09-18 06:35:00|1130.5|1129.5|1130.9|1129.9|1130.9|1129.9|1130.5|1129.5|4
1600411200000|2020-09-18 06:40:00|1130.8|1129.8|1130.8|1129.8|1131.4|1130.4|1130.8|1129.8|84
1600411500000|2020-09-18 06:45:00|1130.9|1129.9|1130.8|1129.8|1131|1130|1130.7|1129.7|40
1600411800000|2020-09-18 06:50:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|18
1600412100000|2020-09-18 06:55:00|1131|1130|1131.4|1130.4|1131.6|1130.6|1131|1130|24
1600412400000|2020-09-18 07:00:00|1131.3|1130.3|1131|1130|1131.4|1130.4|1130.4|1129.4|205
1600412700000|2020-09-18 07:05:00|1131.1|1130.1|1130.3|1129.3|1132.2|1131.2|1130.3|1129.3|219
1600413000000|2020-09-18 07:10:00|1130.1|1129.1|1130.6|1129.6|1131.3|1130.3|1130|1129|415
1600413300000|2020-09-18 07:15:00|1130.5|1129.5|1131.8|1130.8|1131.8|1130.8|1130.2|1129.2|273
1600413600000|2020-09-18 07:20:00|1131.9|1130.9|1131.7|1130.7|1132.6|1131.6|1131.3|1130.3|360
1600413900000|2020-09-18 07:25:00|1131.6|1130.6|1131.2|1130.2|1131.8|1130.8|1131|1130|56
1600414200000|2020-09-18 07:30:00|1131.1|1130.1|1129.6|1128.6|1131.1|1130.1|1129.4|1128.4|151
1600414500000|2020-09-18 07:35:00|1129.4|1128.4|1129.4|1128.4|1130.2|1129.2|1129.3|1128.3|157
1600414800000|2020-09-18 07:40:00|1129.5|1128.5|1130.1|1129.1|1130.3|1129.3|1129|1128|81
1600415100000|2020-09-18 07:45:00|1129.9|1128.9|1129.8|1128.8|1130.2|1129.2|1129.4|1128.4|118
1600415400000|2020-09-18 07:50:00|1129.7|1128.7|1129.2|1128.2|1130|1129|1129.1|1128.1|149
1600415700000|2020-09-18 07:55:00|1129|1128|1129|1128|1129.7|1128.7|1128.7|1127.7|164
1600416000000|2020-09-18 08:00:00|1129.1|1128.1|1129.1|1128.1|1130|1129|1128.6|1127.6|144
1600416300000|2020-09-18 08:05:00|1129.2|1128.2|1129.9|1128.9|1129.9|1128.9|1129.1|1128.1|112
1600416600000|2020-09-18 08:10:00|1129.7|1128.7|1130.9|1129.9|1131|1130|1129.6|1128.6|185
1600416900000|2020-09-18 08:15:00|1131|1130|1131.9|1130.9|1132.1|1131.1|1131|1130|213
1600417200000|2020-09-18 08:20:00|1131.8|1130.8|1131.7|1130.7|1131.9|1130.9|1131.4|1130.4|45
1600417500000|2020-09-18 08:25:00|1131.8|1130.8|1132.1|1131.1|1132.2|1131.2|1131.4|1130.4|77
1600417800000|2020-09-18 08:30:00|1131.9|1130.9|1130.9|1129.9|1131.9|1130.9|1130.8|1129.8|110
1600418100000|2020-09-18 08:35:00|1130.8|1129.8|1131.4|1130.4|1131.4|1130.4|1130.6|1129.6|80
1600418400000|2020-09-18 08:40:00|1131.2|1130.2|1131.2|1130.2|1131.5|1130.5|1131.2|1130.2|36
1600418700000|2020-09-18 08:45:00|1131.1|1130.1|1131|1130|1131.3|1130.3|1130.6|1129.6|20
1600419000000|2020-09-18 08:50:00|1130.8|1129.8|1130.2|1129.2|1130.8|1129.8|1129.9|1128.9|44
1600419300000|2020-09-18 08:55:00|1130.1|1129.1|1130|1129|1130.2|1129.2|1129.9|1128.9|95
1600419600000|2020-09-18 09:00:00|1130.1|1129.1|1130.5|1129.5|1130.7|1129.7|1129.7|1128.7|56
1600419900000|2020-09-18 09:05:00|1130.1|1129.1|1130|1129|1130.3|1129.3|1129.3|1128.3|71
1600420200000|2020-09-18 09:10:00|1129.9|1128.9|1131.3|1130.3|1131.3|1130.3|1129.9|1128.9|47
1600420500000|2020-09-18 09:15:00|1131|1130|1131.2|1130.2|1131.2|1130.2|1130.8|1129.8|24
1600420800000|2020-09-18 09:20:00|1131|1130|1131.1|1130.1|1131.4|1130.4|1130.8|1129.8|28
1600421100000|2020-09-18 09:25:00|1131.6|1130.6|1132.1|1131.1|1132.2|1131.2|1131.4|1130.4|102
1600421400000|2020-09-18 09:30:00|1131.9|1130.9|1131.8|1130.8|1132.2|1131.2|1131.6|1130.6|43
1600421700000|2020-09-18 09:35:00|1131.6|1130.6|1132.2|1131.2|1132.4|1131.4|1131.4|1130.4|49
1600422000000|2020-09-18 09:40:00|1132.4|1131.4|1132.4|1131.4|1132.5|1131.5|1132.1|1131.1|30
1600422300000|2020-09-18 09:45:00|1132.3|1131.3|1132.4|1131.4|1132.5|1131.5|1132|1131|63
1600422600000|2020-09-18 09:50:00|1132.5|1131.5|1131.9|1130.9|1132.5|1131.5|1131.1|1130.1|114
1600422900000|2020-09-18 09:55:00|1132|1131|1131.2|1130.2|1132.1|1131.1|1130.9|1129.9|61
1600423200000|2020-09-18 10:00:00|1131.1|1130.1|1130.6|1129.6|1131.3|1130.3|1130.4|1129.4|50
1600423500000|2020-09-18 10:05:00|1130.8|1129.8|1131.2|1130.2|1131.2|1130.2|1130.8|1129.8|6
1600423800000|2020-09-18 10:10:00|1131.3|1130.3|1131.3|1130.3|1131.5|1130.5|1131.1|1130.1|19
1600424100000|2020-09-18 10:15:00|1131.2|1130.2|1130.8|1129.8|1131.2|1130.2|1130.6|1129.6|32
1600424400000|2020-09-18 10:20:00|1130.9|1129.9|1131.4|1130.4|1131.6|1130.6|1130.9|1129.9|87
1600424700000|2020-09-18 10:25:00|1131.2|1130.2|1131.7|1130.7|1131.7|1130.7|1131.2|1130.2|17
1600425000000|2020-09-18 10:30:00|1131.5|1130.5|1131.9|1130.9|1132|1131|1131.4|1130.4|63
1600425300000|2020-09-18 10:35:00|1132|1131|1131.4|1130.4|1132|1131|1131.4|1130.4|39
1600425600000|2020-09-18 10:40:00|1131.3|1130.3|1131.1|1130.1|1131.4|1130.4|1131|1130|30
1600425900000|2020-09-18 10:45:00|1131|1130|1130.9|1129.9|1131|1130|1130.9|1129.9|5
1600426200000|2020-09-18 10:50:00|1131.1|1130.1|1130.8|1129.8|1131.1|1130.1|1130.7|1129.7|7
1600426500000|2020-09-18 10:55:00|1130.9|1129.9|1131.7|1130.7|1131.7|1130.7|1130.9|1129.9|26
1600426800000|2020-09-18 11:00:00|1131.6|1130.6|1131.9|1130.9|1132|1131|1131.1|1130.1|40
1600427100000|2020-09-18 11:05:00|1132|1131|1132|1131|1132.2|1131.2|1132|1131|32
1600427400000|2020-09-18 11:10:00|1131.9|1130.9|1131.9|1130.9|1132.2|1131.2|1131.8|1130.8|21
1600427700000|2020-09-18 11:15:00|1131.8|1130.8|1131.7|1130.7|1132.1|1131.1|1131.6|1130.6|126
1600428000000|2020-09-18 11:20:00|1131.6|1130.6|1132|1131|1132|1131|1131.4|1130.4|68
1600428300000|2020-09-18 11:25:00|1131.9|1130.9|1132|1131|1132.2|1131.2|1131.9|1130.9|17
1600428600000|2020-09-18 11:30:00|1131.8|1130.8|1132.5|1131.5|1132.5|1131.5|1131.6|1130.6|248
1600428900000|2020-09-18 11:35:00|1132.6|1131.6|1131.1|1130.1|1132.7|1131.7|1130.8|1129.8|619
1600429200000|2020-09-18 11:40:00|1130.9|1129.9|1130.2|1129.2|1131.3|1130.3|1130.2|1129.2|263
1600429500000|2020-09-18 11:45:00|1130.1|1129.1|1129.3|1128.3|1130.2|1129.2|1129.3|1128.3|230
1600429800000|2020-09-18 11:50:00|1129.2|1128.2|1128.3|1127.3|1129.3|1128.3|1127.5|1126.5|418
1600430100000|2020-09-18 11:55:00|1128.2|1127.2|1128.1|1127.1|1128.2|1127.2|1127.6|1126.6|260
1600430400000|2020-09-18 12:00:00|1128.2|1127.2|1126.3|1125.3|1128.2|1127.2|1126.2|1125.2|224
1600430700000|2020-09-18 12:05:00|1126.2|1125.2|1127.3|1126.3|1127.5|1126.5|1126.1|1125.1|369
1600431000000|2020-09-18 12:10:00|1127.2|1126.2|1126.9|1125.9|1127.3|1126.3|1126.5|1125.5|174
1600431300000|2020-09-18 12:15:00|1126.7|1125.7|1126.4|1125.4|1127|1126|1126.2|1125.2|216
1600431600000|2020-09-18 12:20:00|1126.3|1125.3|1126.3|1125.3|1126.5|1125.5|1125.5|1124.5|277
1600431900000|2020-09-18 12:25:00|1126.4|1125.4|1126.3|1125.3|1126.4|1125.4|1125.8|1124.8|166
1600432200000|2020-09-18 12:30:00|1126.2|1125.2|1126.3|1125.3|1126.7|1125.7|1125.8|1124.8|192
1600432500000|2020-09-18 12:35:00|1126.4|1125.4|1127.3|1126.3|1127.5|1126.5|1126.3|1125.3|477
1600432800000|2020-09-18 12:40:00|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1126.8|1125.8|217
1600433100000|2020-09-18 12:45:00|1127.3|1126.3|1127.4|1126.4|1127.5|1126.5|1127.2|1126.2|363
1600433400000|2020-09-18 12:50:00|1127.5|1126.5|1126.5|1125.5|1127.5|1126.5|1126.4|1125.4|286
1600433700000|2020-09-18 12:55:00|1126.4|1125.4|1127.2|1126.2|1127.3|1126.3|1126.4|1125.4|200
1600434000000|2020-09-18 13:00:00|1127.3|1126.3|1127.6|1126.6|1128|1127|1127.1|1126.1|640
1600434300000|2020-09-18 13:05:00|1127.7|1126.7|1127.8|1126.8|1128|1127|1127.3|1126.3|301
1600434600000|2020-09-18 13:10:00|1127.7|1126.7|1127.2|1126.2|1128.1|1127.1|1127.1|1126.1|327
1600434900000|2020-09-18 13:15:00|1127.1|1126.1|1127.2|1126.2|1127.4|1126.4|1127|1126|647
1600435200000|2020-09-18 13:20:00|1127.1|1126.1|1127.1|1126.1|1127.3|1126.3|1126.7|1125.7|234
1600435500000|2020-09-18 13:25:00|1127.2|1126.2|1126.2|1125.2|1127.6|1126.6|1125.9|1124.9|405
1600435800000|2020-09-18 13:30:00|1126|1125.5|1126.1|1125.6|1127.2|1126.7|1125.8|1125.3|4732
1600436100000|2020-09-18 13:35:00|1126.2|1125.7|1125|1124.5|1126.3|1125.8|1124.4|1123.9|1432
1600436400000|2020-09-18 13:40:00|1125.1|1124.6|1123.7|1123.2|1125.3|1124.8|1123.7|1123.2|2136
1600436700000|2020-09-18 13:45:00|1123.6|1123.1|1122.5|1122|1123.7|1123.2|1122|1121.5|1030
1600437000000|2020-09-18 13:50:00|1122.6|1122.1|1123|1122.5|1123.2|1122.7|1121.5|1121|522
1600437300000|2020-09-18 13:55:00|1122.9|1122.4|1123.3|1122.8|1123.5|1123|1122.4|1121.9|364
1600437600000|2020-09-18 14:00:00|1123.4|1122.9|1124.2|1123.7|1124.2|1123.7|1123.1|1122.6|676
1600437900000|2020-09-18 14:05:00|1124|1123.5|1124.3|1123.8|1124.7|1124.2|1123.7|1123.2|689
1600438200000|2020-09-18 14:10:00|1124.1|1123.6|1124.7|1124.2|1124.8|1124.3|1123.7|1123.2|574
1600438500000|2020-09-18 14:15:00|1124.6|1124.1|1125.1|1124.6|1125.6|1125.1|1124.5|1124|500
1600438800000|2020-09-18 14:20:00|1125.2|1124.7|1125.3|1124.8|1125.6|1125.1|1124.5|1124|477
1600439100000|2020-09-18 14:25:00|1125.4|1124.9|1124.8|1124.3|1125.5|1125|1124.2|1123.7|555
1600439400000|2020-09-18 14:30:00|1124.9|1124.4|1123.5|1123|1125|1124.5|1123.4|1122.9|376
1600439700000|2020-09-18 14:35:00|1123.4|1122.9|1123.4|1122.9|1123.8|1123.3|1122.6|1122.1|565
1600440000000|2020-09-18 14:40:00|1123.5|1123|1124.6|1124.1|1124.6|1124.1|1123.2|1122.7|711
1600440300000|2020-09-18 14:45:00|1124.4|1123.9|1123.7|1123.2|1124.4|1123.9|1122.6|1122.1|531
1600440600000|2020-09-18 14:50:00|1123.8|1123.3|1122|1121.5|1123.9|1123.4|1121.9|1121.4|570
1600440900000|2020-09-18 14:55:00|1122.3|1121.8|1122.7|1122.2|1122.9|1122.4|1122|1121.5|441
1600441200000|2020-09-18 15:00:00|1122.5|1122|1122.4|1121.9|1122.8|1122.3|1121.6|1121.1|414
1600441500000|2020-09-18 15:05:00|1122.5|1122|1123.7|1123.2|1123.9|1123.4|1122.5|1122|419
1600441800000|2020-09-18 15:10:00|1123.6|1123.1|1123.2|1122.7|1123.7|1123.2|1122.7|1122.2|703
1600442100000|2020-09-18 15:15:00|1123.3|1122.8|1122.5|1122|1123.9|1123.4|1122.5|1122|716
1600442400000|2020-09-18 15:20:00|1122.7|1122.2|1123.7|1123.2|1124|1123.5|1122.6|1122.1|693
1600442700000|2020-09-18 15:25:00|1123.6|1123.1|1123.6|1123.1|1124.1|1123.6|1123.3|1122.8|917
1600443000000|2020-09-18 15:30:00|1123.7|1123.2|1121.7|1121.2|1123.7|1123.2|1121.7|1121.2|663
1600443300000|2020-09-18 15:35:00|1121.6|1121.1|1122|1121.5|1122.2|1121.7|1121.2|1120.7|497
1600443600000|2020-09-18 15:40:00|1121.9|1121.4|1120.9|1120.4|1121.9|1121.4|1120.8|1120.3|272
1600443900000|2020-09-18 15:45:00|1121|1120.5|1122.2|1121.7|1122.4|1121.9|1120.9|1120.4|483
1600444200000|2020-09-18 15:50:00|1122.1|1121.6|1121.5|1121|1122.3|1121.8|1121.3|1120.8|238
1600444500000|2020-09-18 15:55:00|1121.6|1121.1|1121.9|1121.4|1122.3|1121.8|1121.3|1120.8|603
1600444800000|2020-09-18 16:00:00|1121.8|1121.3|1121.7|1121.2|1122.4|1121.9|1121.5|1121|361
1600445100000|2020-09-18 16:05:00|1121.6|1121.1|1122.9|1122.4|1123.1|1122.6|1121.6|1121.1|285
1600445400000|2020-09-18 16:10:00|1122.8|1122.3|1121.9|1121.4|1123|1122.5|1121.9|1121.4|452
1600445700000|2020-09-18 16:15:00|1121.8|1121.3|1121.6|1121.1|1122.1|1121.6|1121.2|1120.7|304
1600446000000|2020-09-18 16:20:00|1121.7|1121.2|1121.6|1121.1|1121.9|1121.4|1120.9|1120.4|355
1600446300000|2020-09-18 16:25:00|1121.5|1121|1121.9|1121.4|1122.1|1121.6|1121.2|1120.7|214
1600446600000|2020-09-18 16:30:00|1122|1121.5|1121.4|1120.9|1122.1|1121.6|1120.6|1120.1|668
1600446900000|2020-09-18 16:35:00|1121.5|1121|1121.4|1120.9|1121.9|1121.4|1121.2|1120.7|840
1600447200000|2020-09-18 16:40:00|1121.2|1120.7|1121|1120.5|1121.5|1121|1120.7|1120.2|685
1600447500000|2020-09-18 16:45:00|1120.9|1120.4|1121|1120.5|1121.2|1120.7|1120.5|1120|391
1600447800000|2020-09-18 16:50:00|1120.9|1120.4|1119.9|1119.4|1120.9|1120.4|1119.7|1119.2|717
1600448100000|2020-09-18 16:55:00|1119.8|1119.3|1120.5|1120|1120.6|1120.1|1119.5|1119|486
1600448400000|2020-09-18 17:00:00|1120.4|1119.9|1121.1|1120.6|1121.2|1120.7|1120.2|1119.7|506
1600448700000|2020-09-18 17:05:00|1121|1120.5|1120.2|1119.7|1121.1|1120.6|1120|1119.5|592
1600449000000|2020-09-18 17:10:00|1120|1119.5|1121.3|1120.8|1121.7|1121.2|1119.8|1119.3|610
1600449300000|2020-09-18 17:15:00|1121.2|1120.7|1119.9|1119.4|1121.2|1120.7|1119.8|1119.3|496
1600449600000|2020-09-18 17:20:00|1120.1|1119.6|1118.6|1118.1|1120.1|1119.6|1118.6|1118.1|713
1600449900000|2020-09-18 17:25:00|1118.5|1118|1116.4|1115.9|1118.7|1118.2|1116.4|1115.9|947
1600450200000|2020-09-18 17:30:00|1116.3|1115.8|1116.8|1116.3|1116.9|1116.4|1114.9|1114.4|908
1600450500000|2020-09-18 17:35:00|1116.9|1116.4|1116.2|1115.7|1117|1116.5|1115.3|1114.8|489
1600450800000|2020-09-18 17:40:00|1116.1|1115.6|1116.5|1116|1116.7|1116.2|1115.5|1115|355
1600451100000|2020-09-18 17:45:00|1116.3|1115.8|1117|1116.5|1117.2|1116.7|1115.8|1115.3|267
1600451400000|2020-09-18 17:50:00|1117.1|1116.6|1117.9|1117.4|1117.9|1117.4|1116.9|1116.4|145
1600451700000|2020-09-18 17:55:00|1118|1117.5|1118.5|1118|1118.6|1118.1|1117.7|1117.2|144
1600452000000|2020-09-18 18:00:00|1118.4|1117.9|1117.3|1116.8|1118.4|1117.9|1116.9|1116.4|813
1600452300000|2020-09-18 18:05:00|1117.7|1117.2|1118.1|1117.6|1118.6|1118.1|1117.7|1117.2|225
1600452600000|2020-09-18 18:10:00|1118|1117.5|1118.7|1118.2|1118.8|1118.3|1118|1117.5|509
1600452900000|2020-09-18 18:15:00|1118.6|1118.1|1118.1|1117.6|1118.9|1118.4|1117.8|1117.3|423
1600453200000|2020-09-18 18:20:00|1118.2|1117.7|1119.4|1118.9|1119.5|1119|1117.9|1117.4|327
1600453500000|2020-09-18 18:25:00|1119.5|1119|1119.2|1118.7|1119.9|1119.4|1119.1|1118.6|238
1600453800000|2020-09-18 18:30:00|1119.1|1118.6|1119.6|1119.1|1119.8|1119.3|1119.1|1118.6|122
1600454100000|2020-09-18 18:35:00|1119.5|1119|1119.2|1118.7|1119.7|1119.2|1119|1118.5|131
1600454400000|2020-09-18 18:40:00|1119.4|1118.9|1119.2|1118.7|1120|1119.5|1119|1118.5|903
1600454700000|2020-09-18 18:45:00|1119.3|1118.8|1119.2|1118.7|1119.6|1119.1|1118.9|1118.4|448
1600455000000|2020-09-18 18:50:00|1119.1|1118.6|1118.3|1117.8|1119.2|1118.7|1118.3|1117.8|173
1600455300000|2020-09-18 18:55:00|1118.4|1117.9|1119.6|1119.1|1119.6|1119.1|1118.2|1117.7|227
1600455600000|2020-09-18 19:00:00|1119.7|1119.2|1120|1119.5|1120.1|1119.6|1119.2|1118.7|662
1600455900000|2020-09-18 19:05:00|1119.9|1119.4|1119.2|1118.7|1120|1119.5|1118.9|1118.4|561
1600456200000|2020-09-18 19:10:00|1119.3|1118.8|1118.8|1118.3|1119.4|1118.9|1118.5|1118|599
1600456500000|2020-09-18 19:15:00|1118.9|1118.4|1118.4|1117.9|1119.4|1118.9|1118.2|1117.7|813
1600456800000|2020-09-18 19:20:00|1118.3|1117.8|1118|1117.5|1118.5|1118|1117.6|1117.1|960
1600457100000|2020-09-18 19:25:00|1118.1|1117.6|1118.3|1117.8|1118.3|1117.8|1117.7|1117.2|1239
1600457400000|2020-09-18 19:30:00|1118.2|1117.7|1118.3|1117.8|1118.9|1118.4|1117.5|1117|1296
1600457700000|2020-09-18 19:35:00|1118.4|1117.9|1118.2|1117.7|1118.5|1118|1118|1117.5|885
1600458000000|2020-09-18 19:40:00|1118.3|1117.8|1117.6|1117.1|1118.3|1117.8|1117.5|1117|557
1600458300000|2020-09-18 19:45:00|1117.5|1117|1118.2|1117.7|1118.4|1117.9|1117.5|1117|823
1600458600000|2020-09-18 19:50:00|1118.1|1117.6|1117.4|1116.9|1118.1|1117.6|1116.8|1116.3|1583
1600458900000|2020-09-18 19:55:00|1117.3|1116.8|1115.8|1115.3|1118|1117.5|1115.6|1115.1|6733
1600459200000|2020-09-18 20:00:00|1116|1115|1115.3|1114.3|1116.6|1115.6|1115.3|1114.3|829
1600459500000|2020-09-18 20:05:00|1115.4|1114.4|1116.9|1115.9|1116.9|1115.9|1115.3|1114.3|267
1600459800000|2020-09-18 20:10:00|1116.8|1115.8|1117.8|1116.8|1118.2|1117.2|1116.3|1115.3|96
1600460100000|2020-09-18 20:15:00|1117.3|1116.3|1117.5|1116.5|1117.5|1116.5|1117.2|1116.2|9
1600460400000|2020-09-18 20:20:00|1117.2|1116.2|1116.6|1115.6|1117.2|1116.2|1116.6|1115.6|21
1600460700000|2020-09-18 20:25:00|1116.3|1115.3|1116.4|1115.4|1116.7|1115.7|1116.2|1115.2|95
1600461000000|2020-09-18 20:30:00|1116.6|1115.6|1117|1116|1117|1116|1116.6|1115.6|20
1600461300000|2020-09-18 20:35:00|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|7
1600461900000|2020-09-18 20:45:00|1116.9|1115.9|1116.6|1115.6|1116.9|1115.9|1116.6|1115.6|9
1600462500000|2020-09-18 20:55:00|1116.8|1115.8|1118.2|1116.2|1118.2|1116.7|1116.1|1115.1|22
1600639200000|2020-09-20 22:00:00|1117.5|1115.5|1114.2|1112.2|1118|1116|1113.9|1111.9|0
1600639500000|2020-09-20 22:05:00|1114.3|1112.3|1112.2|1110.2|1114.8|1112.8|1112.2|1110.2|0
1600639800000|2020-09-20 22:10:00|1112.3|1110.3|1112|1110|1112.7|1110.7|1111.5|1109.5|0
1600640100000|2020-09-20 22:15:00|1112.1|1110.1|1113|1111|1113.5|1111.5|1111.6|1109.6|0
1600640400000|2020-09-20 22:20:00|1112.8|1110.8|1112.2|1110.2|1113.3|1111.3|1111.4|1109.4|0
1600640700000|2020-09-20 22:25:00|1112.1|1110.1|1112.7|1110.7|1112.7|1110.7|1111.5|1109.5|0
1600641000000|2020-09-20 22:30:00|1112.8|1110.8|1114.3|1112.3|1114.3|1112.3|1112.8|1110.8|0
1600641300000|2020-09-20 22:35:00|1114.2|1112.2|1114|1112|1114.3|1112.3|1113.8|1111.8|0
1600641600000|2020-09-20 22:40:00|1114.1|1112.1|1113.5|1111.5|1114.5|1112.5|1113.5|1111.5|0
1600641900000|2020-09-20 22:45:00|1113.6|1111.6|1115.1|1113.1|1115.6|1113.6|1113.4|1111.4|0
1600642200000|2020-09-20 22:50:00|1115.2|1113.2|1115.5|1113.5|1115.8|1113.8|1115|1113|0
1600642500000|2020-09-20 22:55:00|1115.7|1113.7|1115.9|1113.9|1116|1114|1115.4|1113.4|0
1600642800000|2020-09-20 23:00:00|1116|1114|1116.4|1114.4|1116.7|1114.7|1115.9|1113.9|0
1600643100000|2020-09-20 23:05:00|1116.3|1114.3|1115.8|1113.8|1116.5|1114.5|1115.6|1113.6|0
1600643400000|2020-09-20 23:10:00|1115.7|1113.7|1116.3|1114.3|1116.4|1114.4|1115.3|1113.3|0
1600643700000|2020-09-20 23:15:00|1116.4|1114.4|1116.2|1114.2|1116.9|1114.9|1116.1|1114.1|0
1600644000000|2020-09-20 23:20:00|1116.1|1114.1|1115.6|1113.6|1116.3|1114.3|1115.6|1113.6|0
1600644300000|2020-09-20 23:25:00|1115.5|1113.5|1115.6|1113.6|1115.6|1113.6|1115.3|1113.3|0
1600644600000|2020-09-20 23:30:00|1115.5|1113.5|1116.3|1114.3|1116.3|1114.3|1115.1|1113.1|0
1600644900000|2020-09-20 23:35:00|1116.4|1114.4|1118.1|1116.1|1118.4|1116.4|1116.3|1114.3|0
1600645200000|2020-09-20 23:40:00|1118|1116|1118|1116|1118.6|1116.6|1117.9|1115.9|0
1600645500000|2020-09-20 23:45:00|1118.1|1116.1|1117.4|1116.4|1119.4|1117.4|1115.3|1114.3|0
1600647000000|2020-09-21 00:10:00|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|4
1600647300000|2020-09-21 00:15:00|1119.3|1118.3|1119.6|1118.6|1119.6|1118.6|1118.4|1117.4|24
1600647600000|2020-09-21 00:20:00|1120.1|1119.1|1121.5|1120.5|1121.5|1120.5|1120.1|1119.1|6
1600647900000|2020-09-21 00:25:00|1122.1|1121.1|1122.2|1121.2|1122.2|1121.2|1122.1|1121.1|3
1600648200000|2020-09-21 00:30:00|1122.3|1121.3|1122.5|1121.5|1122.5|1121.5|1122.3|1121.3|3
1600648800000|2020-09-21 00:40:00|1120.8|1119.8|1121.5|1120.5|1121.7|1120.7|1120.6|1119.6|24
1600649100000|2020-09-21 00:45:00|1120.2|1119.2|1120.7|1119.7|1120.7|1119.7|1120.2|1119.2|7
1600650000000|2020-09-21 01:00:00|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|7
1600650300000|2020-09-21 01:05:00|1120.7|1119.7|1121.4|1120.4|1121.4|1120.4|1120.7|1119.7|12
1600650600000|2020-09-21 01:10:00|1122.4|1121.4|1120.8|1119.8|1122.4|1121.4|1120|1119|25
1600650900000|2020-09-21 01:15:00|1121.9|1120.9|1125.7|1124.7|1126|1125|1121.9|1120.9|27
1600651200000|2020-09-21 01:20:00|1126.3|1125.3|1127.5|1126.5|1127.5|1126.5|1126.2|1125.2|19
1600651500000|2020-09-21 01:25:00|1127.8|1126.8|1127.2|1126.2|1127.8|1126.8|1127.2|1126.2|9
1600651800000|2020-09-21 01:30:00|1127.3|1126.3|1125.9|1124.9|1127.4|1126.4|1125.9|1124.9|62
1600652100000|2020-09-21 01:35:00|1126|1125|1125.4|1124.4|1126.4|1125.4|1125.4|1124.4|55
1600652400000|2020-09-21 01:40:00|1125.7|1124.7|1124.7|1123.7|1125.7|1124.7|1124.7|1123.7|53
1600652700000|2020-09-21 01:45:00|1124.5|1123.5|1124.7|1123.7|1124.7|1123.7|1124.5|1123.5|2
1600653000000|2020-09-21 01:50:00|1122.8|1121.8|1122.4|1121.4|1122.8|1121.8|1121.9|1120.9|6
1600653300000|2020-09-21 01:55:00|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|2
1600653600000|2020-09-21 02:00:00|1120.5|1119.5|1123.6|1122.6|1123.6|1122.6|1119.9|1118.9|11
1600653900000|2020-09-21 02:05:00|1123|1122|1123|1122|1123|1122|1123|1122|2
1600654500000|2020-09-21 02:15:00|1123.8|1122.8|1123.5|1122.5|1124.3|1123.3|1122.9|1121.9|11
1600654800000|2020-09-21 02:20:00|1123.9|1122.9|1123|1122|1124.6|1123.6|1122.6|1121.6|12
1600655100000|2020-09-21 02:25:00|1122.6|1121.6|1123.2|1122.2|1123.2|1122.2|1122.3|1121.3|14
1600655400000|2020-09-21 02:30:00|1124.4|1123.4|1124.1|1123.1|1124.9|1123.9|1124.1|1123.1|6
1600655700000|2020-09-21 02:35:00|1124.3|1123.3|1122.8|1121.8|1124.3|1123.3|1122.8|1121.8|7
1600656000000|2020-09-21 02:40:00|1122.6|1121.6|1123|1122|1123.1|1122.1|1122.5|1121.5|7
1600656300000|2020-09-21 02:45:00|1122.9|1121.9|1122.8|1121.8|1122.9|1121.9|1122.8|1121.8|6
1600656600000|2020-09-21 02:50:00|1123.2|1122.2|1124.1|1123.1|1124.1|1123.1|1123.2|1122.2|7
1600656900000|2020-09-21 02:55:00|1124.2|1123.2|1122.8|1121.8|1124.4|1123.4|1122.8|1121.8|12
1600657200000|2020-09-21 03:00:00|1122.1|1121.1|1120.7|1119.7|1122.1|1121.1|1120.3|1119.3|10
1600657500000|2020-09-21 03:05:00|1120.9|1119.9|1121.4|1120.4|1121.4|1120.4|1120.9|1119.9|6
1600657800000|2020-09-21 03:10:00|1121.1|1120.1|1121.9|1120.9|1121.9|1120.9|1121.1|1120.1|9
1600658100000|2020-09-21 03:15:00|1121|1120|1121.1|1120.1|1121.1|1120.1|1120.9|1119.9|5
1600658400000|2020-09-21 03:20:00|1120.3|1119.3|1121.1|1120.1|1121.3|1120.3|1120.3|1119.3|7
1600658700000|2020-09-21 03:25:00|1120.8|1119.8|1119.9|1118.9|1120.8|1119.8|1119.9|1118.9|6
1600659000000|2020-09-21 03:30:00|1119.8|1118.8|1119.3|1118.3|1119.9|1118.9|1119.3|1118.3|6
1600659300000|2020-09-21 03:35:00|1119.6|1118.6|1120.5|1119.5|1120.5|1119.5|1119.6|1118.6|7
1600659600000|2020-09-21 03:40:00|1120.2|1119.2|1119.5|1118.5|1120.2|1119.2|1119.3|1118.3|7
1600659900000|2020-09-21 03:45:00|1119.9|1118.9|1120.3|1119.3|1120.3|1119.3|1119.4|1118.4|17
1600660200000|2020-09-21 03:50:00|1120.1|1119.1|1121.7|1120.7|1121.7|1120.7|1120.1|1119.1|6
1600660500000|2020-09-21 03:55:00|1122|1121|1121.7|1120.7|1122.6|1121.6|1121.7|1120.7|7
1600660800000|2020-09-21 04:00:00|1122|1121|1122.3|1121.3|1122.5|1121.5|1122|1121|7
1600661100000|2020-09-21 04:05:00|1122.5|1121.5|1122.5|1121.5|1122.8|1121.8|1122.3|1121.3|5
1600661400000|2020-09-21 04:10:00|1122.3|1121.3|1122.3|1121.3|1122.5|1121.5|1122.3|1121.3|7
1600661700000|2020-09-21 04:15:00|1122.2|1121.2|1121.9|1120.9|1122.6|1121.6|1121.9|1120.9|5
1600662000000|2020-09-21 04:20:00|1122.1|1121.1|1121.6|1120.6|1122.1|1121.1|1121.6|1120.6|6
1600662300000|2020-09-21 04:25:00|1121.5|1120.5|1121.7|1120.7|1121.7|1120.7|1121.4|1120.4|6
1600662600000|2020-09-21 04:30:00|1121.8|1120.8|1121.8|1120.8|1121.9|1120.9|1121.8|1120.8|8
1600662900000|2020-09-21 04:35:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1
1600663500000|2020-09-21 04:45:00|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1
1600664400000|2020-09-21 05:00:00|1120.3|1119.3|1121.2|1120.2|1121.9|1120.9|1120.3|1119.3|16
1600664700000|2020-09-21 05:05:00|||||||||1
1600665000000|2020-09-21 05:10:00|1121|1120|1120.5|1119.5|1121.1|1120.1|1120.5|1119.5|9
1600665300000|2020-09-21 05:15:00|1119.5|1118.5|1118.8|1117.8|1119.7|1118.7|1118.8|1117.8|77
1600665600000|2020-09-21 05:20:00|1118.7|1117.7|1117.9|1116.9|1118.7|1117.7|1117.9|1116.9|6
1600665900000|2020-09-21 05:25:00|1117|1116|1116.7|1115.7|1117.1|1116.1|1116.5|1115.5|7
1600666200000|2020-09-21 05:30:00|1115.9|1114.9|1114.7|1113.7|1116.5|1115.5|1114.3|1113.3|17
1600666500000|2020-09-21 05:35:00|1114.6|1113.6|1113.1|1112.1|1115|1114|1113|1112|349
1600666800000|2020-09-21 05:40:00|1113.6|1112.6|1114.3|1113.3|1114.3|1113.3|1112.3|1111.3|125
1600667100000|2020-09-21 05:45:00|1114.7|1113.7|1114.5|1113.5|1114.7|1113.7|1114.5|1113.5|7
1600667400000|2020-09-21 05:50:00|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1
1600667700000|2020-09-21 05:55:00|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1
1600668000000|2020-09-21 06:00:00|1115.6|1114.6|1116|1115|1116|1115|1115.1|1114.1|20
1600668300000|2020-09-21 06:05:00|1115.2|1114.2|1116.5|1115.5|1116.5|1115.5|1114.8|1113.8|31
1600668600000|2020-09-21 06:10:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|5
1600669200000|2020-09-21 06:20:00|1115.3|1114.3|1115|1114|1115.3|1114.3|1115|1114|4
1600669500000|2020-09-21 06:25:00|1114.9|1113.9|1115.2|1114.2|1115.6|1114.6|1114.4|1113.4|55
1600669800000|2020-09-21 06:30:00|1115.1|1114.1|1115.2|1114.2|1115.3|1114.3|1114.8|1113.8|260
1600670100000|2020-09-21 06:35:00|1114.9|1113.9|1115|1114|1115|1114|1114.3|1113.3|100
1600670400000|2020-09-21 06:40:00|1115.1|1114.1|1116.3|1115.3|1116.3|1115.3|1115.1|1114.1|5
1600670700000|2020-09-21 06:45:00|1115.8|1114.8|1115.9|1114.9|1116.1|1115.1|1115.8|1114.8|18
1600671000000|2020-09-21 06:50:00|1116.1|1115.1|1115.8|1114.8|1116.5|1115.5|1115.8|1114.8|25
1600671300000|2020-09-21 06:55:00|1115.9|1114.9|1116.9|1115.9|1116.9|1115.9|1115.8|1114.8|31
1600671600000|2020-09-21 07:00:00|1116.8|1115.8|1116|1115|1117.9|1116.9|1115.3|1114.3|274
1600671900000|2020-09-21 07:05:00|1116.1|1115.1|1115.3|1114.3|1116.5|1115.5|1115.2|1114.2|122
1600672200000|2020-09-21 07:10:00|1115.2|1114.2|1114.6|1113.6|1115.7|1114.7|1114.1|1113.1|250
1600672500000|2020-09-21 07:15:00|1114.5|1113.5|1114.6|1113.6|1114.9|1113.9|1113.5|1112.5|135
1600672800000|2020-09-21 07:20:00|1114.2|1113.2|1111.9|1110.9|1114.2|1113.2|1111.9|1110.9|261
1600673100000|2020-09-21 07:25:00|1111.8|1110.8|1112.7|1111.7|1112.7|1111.7|1111.4|1110.4|457
1600673400000|2020-09-21 07:30:00|1112.6|1111.6|1110.7|1109.7|1112.6|1111.6|1110.1|1109.1|362
1600673700000|2020-09-21 07:35:00|1110.8|1109.8|1110.3|1109.3|1110.9|1109.9|1109.6|1108.6|284
1600674000000|2020-09-21 07:40:00|1110.2|1109.2|1111|1110|1111.2|1110.2|1109.9|1108.9|112
1600674300000|2020-09-21 07:45:00|1110.9|1109.9|1110.3|1109.3|1111.2|1110.2|1110.1|1109.1|159
1600674600000|2020-09-21 07:50:00|1110.2|1109.2|1108.5|1107.5|1110.2|1109.2|1108.2|1107.2|596
1600674900000|2020-09-21 07:55:00|1108.6|1107.6|1108.9|1107.9|1109.4|1108.4|1108.4|1107.4|122
1600675200000|2020-09-21 08:00:00|1108.8|1107.8|1108.5|1107.5|1109.2|1108.2|1107.9|1106.9|372
1600675500000|2020-09-21 08:05:00|1108.6|1107.6|1107.7|1106.7|1108.6|1107.6|1107.7|1106.7|212
1600675800000|2020-09-21 08:10:00|1107.6|1106.6|1106.5|1105.5|1107.7|1106.7|1106.1|1105.1|346
1600676100000|2020-09-21 08:15:00|1106.2|1105.2|1105.2|1104.2|1106.8|1105.8|1104.7|1103.7|228
1600676400000|2020-09-21 08:20:00|1105.1|1104.1|1104.4|1103.4|1105.7|1104.7|1104.4|1103.4|264
1600676700000|2020-09-21 08:25:00|1104.3|1103.3|1104.2|1103.2|1104.6|1103.6|1103.2|1102.2|353
1600677000000|2020-09-21 08:30:00|1104.1|1103.1|1103.3|1102.3|1104.3|1103.3|1102.7|1101.7|322
1600677300000|2020-09-21 08:35:00|1103.4|1102.4|1103.5|1102.5|1104.1|1103.1|1102.9|1101.9|169
1600677600000|2020-09-21 08:40:00|1103.2|1102.2|1100.8|1099.8|1103.2|1102.2|1100.4|1099.4|175
1600677900000|2020-09-21 08:45:00|1100.9|1099.9|1099.8|1098.8|1101|1100|1099.6|1098.6|626
1600678200000|2020-09-21 08:50:00|1099.7|1098.7|1099.9|1098.9|1100.3|1099.3|1098.8|1097.8|435
1600678500000|2020-09-21 08:55:00|1099.8|1098.8|1100|1099|1100.3|1099.3|1099.3|1098.3|354
1600678800000|2020-09-21 09:00:00|1100.2|1099.2|1100.2|1099.2|1100.3|1099.3|1099.4|1098.4|103
1600679100000|2020-09-21 09:05:00|1100.3|1099.3|1101.7|1100.7|1101.7|1100.7|1100.3|1099.3|219
1600679400000|2020-09-21 09:10:00|1101.9|1100.9|1103.8|1102.8|1104.4|1103.4|1101.9|1100.9|224
1600679700000|2020-09-21 09:15:00|1103.9|1102.9|1104.7|1103.7|1104.7|1103.7|1103.7|1102.7|84
1600680000000|2020-09-21 09:20:00|1104.4|1103.4|1103.9|1102.9|1104.5|1103.5|1103.3|1102.3|169
1600680300000|2020-09-21 09:25:00|1104|1103|1101.5|1100.5|1104.3|1103.3|1101.4|1100.4|276
1600680600000|2020-09-21 09:30:00|1101.6|1100.6|1100.4|1099.4|1101.9|1100.9|1100.4|1099.4|559
1600680900000|2020-09-21 09:35:00|1100.2|1099.2|1099.8|1098.8|1101.5|1100.5|1099.5|1098.5|137
1600681200000|2020-09-21 09:40:00|1099.9|1098.9|1098.7|1097.7|1099.9|1098.9|1098.4|1097.4|409
1600681500000|2020-09-21 09:45:00|1098.9|1097.9|1098.3|1097.3|1098.9|1097.9|1097.4|1096.4|447
1600681800000|2020-09-21 09:50:00|1098.2|1097.2|1100|1099|1100.2|1099.2|1097.7|1096.7|208
1600682100000|2020-09-21 09:55:00|1100.2|1099.2|1099.5|1098.5|1100.2|1099.2|1099.3|1098.3|171
1600682400000|2020-09-21 10:00:00|1099.2|1098.2|1099.1|1098.1|1100.1|1099.1|1098.5|1097.5|101
1600682700000|2020-09-21 10:05:00|1099.2|1098.2|1099.7|1098.7|1099.9|1098.9|1098.5|1097.5|235
1600683000000|2020-09-21 10:10:00|1099.6|1098.6|1099.3|1098.3|1100|1099|1098.9|1097.9|443
1600683300000|2020-09-21 10:15:00|1099.2|1098.2|1098.8|1097.8|1099.2|1098.2|1098.4|1097.4|448
1600683600000|2020-09-21 10:20:00|1098.9|1097.9|1101|1100|1101|1100|1098.9|1097.9|151
1600683900000|2020-09-21 10:25:00|1100.9|1099.9|1100.4|1099.4|1100.9|1099.9|1100.2|1099.2|56
1600684200000|2020-09-21 10:30:00|1100.2|1099.2|1101.2|1100.2|1101.5|1100.5|1100.2|1099.2|112
1600684500000|2020-09-21 10:35:00|1101.3|1100.3|1101|1100|1101.6|1100.6|1101|1100|105
1600684800000|2020-09-21 10:40:00|1101.1|1100.1|1100.5|1099.5|1101.1|1100.1|1100|1099|135
1600685100000|2020-09-21 10:45:00|1100.7|1099.7|1100.7|1099.7|1100.8|1099.8|1100.3|1099.3|60
1600685400000|2020-09-21 10:50:00|1100.4|1099.4|1100.5|1099.5|1100.9|1099.9|1100.2|1099.2|85
1600685700000|2020-09-21 10:55:00|1100.7|1099.7|1101.4|1100.4|1101.5|1100.5|1100.4|1099.4|301
1600686000000|2020-09-21 11:00:00|1101.5|1100.5|1100.7|1099.7|1101.7|1100.7|1100.6|1099.6|73
1600686300000|2020-09-21 11:05:00|1100.6|1099.6|1100.1|1099.1|1100.9|1099.9|1100.1|1099.1|46
1600686600000|2020-09-21 11:10:00|1100.2|1099.2|1101.4|1100.4|1101.4|1100.4|1100.2|1099.2|63
1600686900000|2020-09-21 11:15:00|1101.3|1100.3|1100|1099|1101.3|1100.3|1100|1099|89
1600687200000|2020-09-21 11:20:00|1100.2|1099.2|1098.7|1097.7|1100.5|1099.5|1098.7|1097.7|161
1600687500000|2020-09-21 11:25:00|1098.6|1097.6|1098.2|1097.2|1098.6|1097.6|1097.9|1096.9|76
1600687800000|2020-09-21 11:30:00|1098.4|1097.4|1098.8|1097.8|1099.1|1098.1|1098|1097|176
1600688100000|2020-09-21 11:35:00|1098.5|1097.5|1098.7|1097.7|1099.3|1098.3|1098.4|1097.4|215
1600688400000|2020-09-21 11:40:00|1098.6|1097.6|1099|1098|1099.1|1098.1|1098.4|1097.4|112
1600688700000|2020-09-21 11:45:00|1099.1|1098.1|1099.5|1098.5|1099.6|1098.6|1098.6|1097.6|160
1600689000000|2020-09-21 11:50:00|1099.4|1098.4|1099.9|1098.9|1099.9|1098.9|1099.2|1098.2|142
1600689300000|2020-09-21 11:55:00|1100|1099|1099.7|1098.7|1100|1099|1099.4|1098.4|84
1600689600000|2020-09-21 12:00:00|1099.6|1098.6|1099.2|1098.2|1100.1|1099.1|1099.2|1098.2|239
1600689900000|2020-09-21 12:05:00|1099.3|1098.3|1096.8|1095.8|1099.5|1098.5|1096.5|1095.5|589
1600690200000|2020-09-21 12:10:00|1096.6|1095.6|1097.4|1096.4|1097.5|1096.5|1096.5|1095.5|256
1600690500000|2020-09-21 12:15:00|1097.1|1096.1|1098.1|1097.1|1098.5|1097.5|1097.1|1096.1|142
1600690800000|2020-09-21 12:20:00|1098.2|1097.2|1096.5|1095.5|1098.3|1097.3|1096.5|1095.5|146
1600691100000|2020-09-21 12:25:00|1096.7|1095.7|1095.7|1094.7|1097.3|1096.3|1095.5|1094.5|159
1600691400000|2020-09-21 12:30:00|1095.6|1094.6|1095.1|1094.1|1096|1095|1095|1094|209
1600691700000|2020-09-21 12:35:00|1095.2|1094.2|1095.4|1094.4|1096.2|1095.2|1094.9|1093.9|147
1600692000000|2020-09-21 12:40:00|1095.2|1094.2|1093.9|1092.9|1095.5|1094.5|1093.7|1092.7|273
1600692300000|2020-09-21 12:45:00|1093.8|1092.8|1094.5|1093.5|1094.5|1093.5|1093.8|1092.8|165
1600692600000|2020-09-21 12:50:00|1094.6|1093.6|1096.4|1095.4|1096.5|1095.5|1094.6|1093.6|151
1600692900000|2020-09-21 12:55:00|1096.5|1095.5|1097|1096|1097.1|1096.1|1096.3|1095.3|166
1600693200000|2020-09-21 13:00:00|1096.9|1095.9|1098.3|1097.3|1098.5|1097.5|1096.5|1095.5|169
1600693500000|2020-09-21 13:05:00|1098.1|1097.1|1096.4|1095.4|1098.1|1097.1|1096.3|1095.3|227
1600693800000|2020-09-21 13:10:00|1096.3|1095.3|1098.3|1097.3|1098.6|1097.6|1096|1095|222
1600694100000|2020-09-21 13:15:00|1098.2|1097.2|1098.2|1097.2|1098.7|1097.7|1097.9|1096.9|229
1600694400000|2020-09-21 13:20:00|1098.3|1097.3|1097.1|1096.1|1098.3|1097.3|1097|1096|148
1600694700000|2020-09-21 13:25:00|1097|1096|1097.8|1096.8|1097.9|1096.9|1096.3|1095.3|375
1600695000000|2020-09-21 13:30:00|1097.6|1097.1|1096.8|1096.3|1098.4|1097.9|1096.4|1095.9|2973
1600695300000|2020-09-21 13:35:00|1097|1096.5|1094.5|1094|1097.4|1096.9|1094.4|1093.9|2179
1600695600000|2020-09-21 13:40:00|1094.4|1093.9|1096|1095.5|1096|1095.5|1093.7|1093.2|1059
1600695900000|2020-09-21 13:45:00|1095.9|1095.4|1098.7|1098.2|1098.7|1098.2|1095.2|1094.7|1938
1600696200000|2020-09-21 13:50:00|1098.6|1098.1|1098.5|1098|1099.1|1098.6|1097.4|1096.9|1222
1600696500000|2020-09-21 13:55:00|1098.4|1097.9|1098.3|1097.8|1098.8|1098.3|1096.6|1096.1|1032
1600696800000|2020-09-21 14:00:00|1098.2|1097.7|1096.7|1096.2|1098.9|1098.4|1095.6|1095.1|1472
1600697100000|2020-09-21 14:05:00|1096.6|1096.1|1097|1096.5|1097.4|1096.9|1095.4|1094.9|835
1600697400000|2020-09-21 14:10:00|1096.9|1096.4|1096.2|1095.7|1097.9|1097.4|1096.1|1095.6|1023
1600697700000|2020-09-21 14:15:00|1096.1|1095.6|1095|1094.5|1096.9|1096.4|1094.7|1094.2|1304
1600698000000|2020-09-21 14:20:00|1094.9|1094.4|1093.8|1093.3|1095.4|1094.9|1093.1|1092.6|1316
1600698300000|2020-09-21 14:25:00|1093.7|1093.2|1092.3|1091.8|1093.9|1093.4|1092.2|1091.7|987
1600698600000|2020-09-21 14:30:00|1092.2|1091.7|1091.6|1091.1|1092.5|1092|1090.9|1090.4|1775
1600698900000|2020-09-21 14:35:00|1091.7|1091.2|1089.2|1088.7|1091.7|1091.2|1089.1|1088.6|1615
1600699200000|2020-09-21 14:40:00|1089.1|1088.6|1089.8|1089.3|1091.3|1090.8|1088.9|1088.4|1343
1600699500000|2020-09-21 14:45:00|1089.7|1089.2|1091.7|1091.2|1091.7|1091.2|1089.5|1089|986
1600699800000|2020-09-21 14:50:00|1091.6|1091.1|1092.4|1091.9|1092.6|1092.1|1090.4|1089.9|1089
1600700100000|2020-09-21 14:55:00|1092.3|1091.8|1091.2|1090.7|1092.3|1091.8|1091.2|1090.7|948
1600700400000|2020-09-21 15:00:00|1091.1|1090.6|1093|1092.5|1093.3|1092.8|1091.1|1090.6|1207
1600700700000|2020-09-21 15:05:00|1092.9|1092.4|1094.4|1093.9|1094.4|1093.9|1092.9|1092.4|873
1600701000000|2020-09-21 15:10:00|1094.3|1093.8|1092.8|1092.3|1094.5|1094|1092.5|1092|498
1600701300000|2020-09-21 15:15:00|1092.9|1092.4|1092.1|1091.6|1093|1092.5|1091.6|1091.1|595
1600701600000|2020-09-21 15:20:00|1092.2|1091.7|1091.9|1091.4|1092.7|1092.2|1091.7|1091.2|997
1600701900000|2020-09-21 15:25:00|1092|1091.5|1092.7|1092.2|1093.1|1092.6|1091|1090.5|783
1600702200000|2020-09-21 15:30:00|1092.6|1092.1|1091.9|1091.4|1093.3|1092.8|1091.7|1091.2|856
1600702500000|2020-09-21 15:35:00|1091.8|1091.3|1092.8|1092.3|1093.6|1093.1|1091.5|1091|805
1600702800000|2020-09-21 15:40:00|1092.9|1092.4|1093.8|1093.3|1094.6|1094.1|1092.6|1092.1|967
1600703100000|2020-09-21 15:45:00|1093.9|1093.4|1095.2|1094.7|1095.7|1095.2|1093.9|1093.4|785
1600703400000|2020-09-21 15:50:00|1095.3|1094.8|1094.9|1094.4|1095.7|1095.2|1094.9|1094.4|1373
1600703700000|2020-09-21 15:55:00|1095|1094.5|1095.1|1094.6|1095.4|1094.9|1094.7|1094.2|1181
1600704000000|2020-09-21 16:00:00|1095|1094.5|1097.1|1096.6|1097.1|1096.6|1095|1094.5|1174
1600704300000|2020-09-21 16:05:00|1097|1096.5|1097.5|1097|1097.7|1097.2|1096.9|1096.4|1030
1600704600000|2020-09-21 16:10:00|1097.4|1096.9|1096.8|1096.3|1097.5|1097|1096.8|1096.3|381
1600704900000|2020-09-21 16:15:00|1096.9|1096.4|1097|1096.5|1097.6|1097.1|1096.6|1096.1|463
1600705200000|2020-09-21 16:20:00|1097.1|1096.6|1097|1096.5|1097.4|1096.9|1096.4|1095.9|418
1600705500000|2020-09-21 16:25:00|1096.9|1096.4|1097.6|1097.1|1098|1097.5|1096.9|1096.4|324
1600705800000|2020-09-21 16:30:00|1097.7|1097.2|1097.6|1097.1|1097.8|1097.3|1097.1|1096.6|548
1600706100000|2020-09-21 16:35:00|1097.7|1097.2|1098.4|1097.9|1098.9|1098.4|1097.7|1097.2|853
1600706400000|2020-09-21 16:40:00|1098.5|1098|1098.3|1097.8|1099.4|1098.9|1098.1|1097.6|928
1600706700000|2020-09-21 16:45:00|1098.2|1097.7|1098.1|1097.6|1098.7|1098.2|1097.5|1097|609
1600707000000|2020-09-21 16:50:00|1098|1097.5|1098.2|1097.7|1098.4|1097.9|1097.8|1097.3|458
1600707300000|2020-09-21 16:55:00|1098.3|1097.8|1098.2|1097.7|1098.9|1098.4|1097.6|1097.1|686
1600707600000|2020-09-21 17:00:00|1098.1|1097.6|1097.9|1097.4|1098.6|1098.1|1097.1|1096.6|727
1600707900000|2020-09-21 17:05:00|1097.8|1097.3|1098.3|1097.8|1098.5|1098|1097.4|1096.9|549
1600708200000|2020-09-21 17:10:00|1098.4|1097.9|1099.1|1098.6|1099.1|1098.6|1098|1097.5|393
1600708500000|2020-09-21 17:15:00|1099.2|1098.7|1099.1|1098.6|1099.9|1099.4|1098.9|1098.4|754
1600708800000|2020-09-21 17:20:00|1099.2|1098.7|1100.3|1099.8|1100.3|1099.8|1099.1|1098.6|724
1600709100000|2020-09-21 17:25:00|1100.4|1099.9|1100.3|1099.8|1100.5|1100|1100|1099.5|774
1600709400000|2020-09-21 17:30:00|1100.4|1099.9|1101.1|1100.6|1101.5|1101|1100.3|1099.8|1247
1600709700000|2020-09-21 17:35:00|1101.2|1100.7|1101.8|1101.3|1102.1|1101.6|1100.9|1100.4|1056
1600710000000|2020-09-21 17:40:00|1101.9|1101.4|1101.3|1100.8|1102|1101.5|1101.3|1100.8|778
1600710300000|2020-09-21 17:45:00|1101.2|1100.7|1101.6|1101.1|1101.9|1101.4|1101|1100.5|1011
1600710600000|2020-09-21 17:50:00|1101.7|1101.2|1101.2|1100.7|1102.4|1101.9|1101.2|1100.7|1078
1600710900000|2020-09-21 17:55:00|1101.1|1100.6|1101.6|1101.1|1102|1101.5|1100.8|1100.3|1212
1600711200000|2020-09-21 18:00:00|1101.5|1101|1102.5|1102|1102.7|1102.2|1101.4|1100.9|1287
1600711500000|2020-09-21 18:05:00|1102.4|1101.9|1101.5|1101|1102.4|1101.9|1100.7|1100.2|925
1600711800000|2020-09-21 18:10:00|1101.4|1100.9|1101.3|1100.8|1101.8|1101.3|1100.7|1100.2|1073
1600712100000|2020-09-21 18:15:00|1101.4|1100.9|1101.8|1101.3|1102.2|1101.7|1101|1100.5|1239
1600712400000|2020-09-21 18:20:00|1101.7|1101.2|1102.2|1101.7|1102.8|1102.3|1101.6|1101.1|1239
1600712700000|2020-09-21 18:25:00|1102.3|1101.8|1102.8|1102.3|1103.3|1102.8|1102.1|1101.6|722
1600713000000|2020-09-21 18:30:00|1102.7|1102.2|1101.3|1100.8|1102.7|1102.2|1101|1100.5|1026
1600713300000|2020-09-21 18:35:00|1101.4|1100.9|1101.2|1100.7|1101.4|1100.9|1100.8|1100.3|689
1600713600000|2020-09-21 18:40:00|1101.3|1100.8|1100.7|1100.2|1101.6|1101.1|1100.6|1100.1|619
1600713900000|2020-09-21 18:45:00|1100.8|1100.3|1100.9|1100.4|1101.5|1101|1100.6|1100.1|751
1600714200000|2020-09-21 18:50:00|1101|1100.5|1101.8|1101.3|1101.9|1101.4|1101|1100.5|463
1600714500000|2020-09-21 18:55:00|1101.7|1101.2|1101.8|1101.3|1102.5|1102|1101.7|1101.2|493
1600714800000|2020-09-21 19:00:00|1101.7|1101.2|1103.5|1103|1103.6|1103.1|1101.6|1101.1|704
1600715100000|2020-09-21 19:05:00|1103.6|1103.1|1103.8|1103.3|1103.8|1103.3|1103.3|1102.8|536
1600715400000|2020-09-21 19:10:00|1103.9|1103.4|1103.5|1103|1104.2|1103.7|1103.3|1102.8|658
1600715700000|2020-09-21 19:15:00|1103.7|1103.2|1103.7|1103.2|1104.5|1104|1103.6|1103.1|796
1600716000000|2020-09-21 19:20:00|1103.8|1103.3|1105|1104.5|1105.1|1104.6|1103.4|1102.9|622
1600716300000|2020-09-21 19:25:00|1105.1|1104.6|1104.6|1104.1|1105.2|1104.7|1104.5|1104|1096
1600716600000|2020-09-21 19:30:00|1104.7|1104.2|1104.2|1103.7|1105.3|1104.8|1103.6|1103.1|1194
1600716900000|2020-09-21 19:35:00|1104.3|1103.8|1104.8|1104.3|1105.5|1105|1104.3|1103.8|742
1600717200000|2020-09-21 19:40:00|1104.9|1104.4|1105|1104.5|1105.5|1105|1104.3|1103.8|923
1600717500000|2020-09-21 19:45:00|1105.1|1104.6|1104.6|1104.1|1106|1105.5|1104.5|1104|1187
1600717800000|2020-09-21 19:50:00|1104.7|1104.2|1105.5|1105|1106|1105.5|1104.7|1104.2|1964
1600718100000|2020-09-21 19:55:00|1105.6|1105.1|1107.6|1107.1|1107.7|1107.2|1105.6|1105.1|6324
1600718400000|2020-09-21 20:00:00|1107.8|1106.8|1107.8|1106.8|1108.4|1107.4|1107.3|1106.3|1167
1600718700000|2020-09-21 20:05:00|1107.6|1106.6|1107.7|1106.7|1108.1|1107.1|1107.4|1106.4|56
1600719000000|2020-09-21 20:10:00|1107.5|1106.5|1108.8|1107.8|1108.8|1107.8|1107.5|1106.5|116
1600719300000|2020-09-21 20:15:00|1109.1|1108.1|1108.4|1107.4|1109.1|1108.1|1108.4|1107.4|2
1600719600000|2020-09-21 20:20:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|6
1600719900000|2020-09-21 20:25:00|1108.9|1107.9|1109|1108|1109.2|1108.2|1108.9|1107.9|39
1600720200000|2020-09-21 20:30:00|1108.5|1107.5|1109.3|1108.3|1109.3|1108.3|1108.4|1107.4|25
1600720800000|2020-09-21 20:40:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1
1600721400000|2020-09-21 20:50:00|||||||||1
1600721700000|2020-09-21 20:55:00|1110.4|1109.4|1107.2|1106.2|1110.9|1109.9|1107.2|1106.2|18
1600722000000|2020-09-21 21:00:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|2
1600722600000|2020-09-21 21:10:00|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1
1600723500000|2020-09-21 21:25:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1
1600724100000|2020-09-21 21:35:00|1102|1101|1102|1101|1102|1101|1102|1101|1
1600724700000|2020-09-21 21:45:00|1105.9|1104.9|1105.7|1104.7|1105.9|1104.9|1103.6|1102.6|7
1600725000000|2020-09-21 21:50:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1600725300000|2020-09-21 21:55:00|1106.3|1105.3|1104.3|1103.3|1106.3|1105.3|1104.3|1103.3|2
1600725600000|2020-09-21 22:00:00|1106.1|1104.1|1107.8|1105.8|1107.9|1105.9|1105.9|1103.9|0
1600725900000|2020-09-21 22:05:00|1107.9|1105.9|1107.8|1105.8|1107.9|1105.9|1107.2|1105.2|0
1600726200000|2020-09-21 22:10:00|1107.9|1105.9|1107.3|1105.3|1107.9|1105.9|1107|1105|0
1600726500000|2020-09-21 22:15:00|1107.4|1105.4|1107.1|1105.1|1107.4|1105.4|1106.8|1104.8|0
1600726800000|2020-09-21 22:20:00|1107.2|1105.2|1107.6|1105.6|1108|1106|1107.2|1105.2|0
1600727100000|2020-09-21 22:25:00|1107.4|1105.4|1107.3|1105.3|1107.6|1105.6|1107.1|1105.1|0
1600727400000|2020-09-21 22:30:00|1107.2|1105.2|1107.2|1105.2|1107.4|1105.4|1107|1105|0
1600727700000|2020-09-21 22:35:00|1107.3|1105.3|1107.2|1105.2|1107.6|1105.6|1107.2|1105.2|0
1600728000000|2020-09-21 22:40:00|1107.3|1105.3|1107.6|1105.6|1107.8|1105.8|1107.3|1105.3|0
1600728300000|2020-09-21 22:45:00|1107.7|1105.7|1107.6|1105.6|1107.8|1105.8|1107.4|1105.4|0
1600728600000|2020-09-21 22:50:00|1107.5|1105.5|1108|1106|1108.1|1106.1|1107.1|1105.1|0
1600728900000|2020-09-21 22:55:00|1108.1|1106.1|1107.8|1105.8|1108.1|1106.1|1107.8|1105.8|0
1600729200000|2020-09-21 23:00:00|1107.9|1105.9|1107.5|1105.5|1107.9|1105.9|1107.3|1105.3|0
1600729500000|2020-09-21 23:05:00|1107.4|1105.4|1107.3|1105.3|1107.5|1105.5|1107.1|1105.1|0
1600729800000|2020-09-21 23:10:00|1107.4|1105.4|1107.2|1105.2|1107.4|1105.4|1107.1|1105.1|0
1600730100000|2020-09-21 23:15:00|1107.3|1105.3|1107.6|1105.6|1107.9|1105.9|1107.2|1105.2|0
1600730400000|2020-09-21 23:20:00|1107.7|1105.7|1107.3|1105.3|1108|1106|1107.3|1105.3|0
1600730700000|2020-09-21 23:25:00|1107.4|1105.4|1108|1106|1108|1106|1107.4|1105.4|0
1600731000000|2020-09-21 23:30:00|1107.9|1105.9|1108.7|1106.7|1108.9|1106.9|1107.8|1105.8|0
1600731300000|2020-09-21 23:35:00|1108.8|1106.8|1109.4|1107.4|1109.4|1107.4|1108.7|1106.7|0
1600731600000|2020-09-21 23:40:00|1109.3|1107.3|1109|1107|1109.3|1107.3|1109|1107|0
1600731900000|2020-09-21 23:45:00|1108.9|1106.9|1109|1107|1109.2|1107.2|1108.8|1106.8|0
1600732200000|2020-09-21 23:50:00|1109.1|1107.1|1109.4|1107.4|1109.5|1107.5|1108.7|1106.7|0
1600732500000|2020-09-21 23:55:00|1109.3|1107.3|1110.2|1108.2|1110.4|1108.4|1109.3|1107.3|0
1600732800000|2020-09-22 00:00:00|1110.1|1108.1|1109.1|1108.1|1110.2|1108.3|1108.7|1107.7|31
1600733100000|2020-09-22 00:05:00|1110.5|1109.5|1111.4|1110.4|1111.5|1110.5|1110.4|1109.4|20
1600733400000|2020-09-22 00:10:00|1111.3|1110.3|1111.2|1110.2|1111.3|1110.3|1111.2|1110.2|2
1600733700000|2020-09-22 00:15:00|1111.8|1110.8|1112.7|1111.7|1112.7|1111.7|1111.8|1110.8|5
1600734000000|2020-09-22 00:20:00|1112|1111|1112|1111|1112|1111|1112|1111|11
1600734300000|2020-09-22 00:25:00|1111.7|1110.7|1112.6|1111.6|1112.7|1111.7|1111.7|1110.7|91
1600734600000|2020-09-22 00:30:00|1111.8|1110.8|1110.7|1109.7|1111.8|1110.8|1110.7|1109.7|19
1600734900000|2020-09-22 00:35:00|1110.5|1109.5|1110.4|1109.4|1110.5|1109.5|1110.4|1109.4|3
1600735500000|2020-09-22 00:45:00|1108.4|1107.4|1108.1|1107.1|1108.4|1107.4|1108.1|1107.1|13
1600735800000|2020-09-22 00:50:00|1109.5|1108.5|1109.7|1108.7|1109.7|1108.7|1109.5|1108.5|4
1600736100000|2020-09-22 00:55:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1
1600736400000|2020-09-22 01:00:00|1109.4|1108.4|1109.1|1108.1|1109.4|1108.4|1108.4|1107.4|5
1600736700000|2020-09-22 01:05:00|1108.6|1107.6|1108.8|1107.8|1108.8|1107.8|1108.6|1107.6|4
1600737000000|2020-09-22 01:10:00|1108.5|1107.5|1106.2|1105.2|1108.5|1107.5|1106.2|1105.2|20
1600737300000|2020-09-22 01:15:00|1105.9|1104.9|1102.4|1101.4|1105.9|1104.9|1102.4|1101.4|32
1600737600000|2020-09-22 01:20:00|1101.9|1100.9|1100.2|1099.2|1102.4|1101.4|1100.2|1099.2|45
1600737900000|2020-09-22 01:25:00|1101.1|1100.1|1102.5|1101.5|1103|1102|1101.1|1100.1|45
1600738200000|2020-09-22 01:30:00|1102.1|1101.1|1103.5|1102.5|1103.7|1102.7|1101.3|1100.3|88
1600738500000|2020-09-22 01:35:00|1104.1|1103.1|1106.5|1105.5|1106.5|1105.5|1104.1|1103.1|18
1600738800000|2020-09-22 01:40:00|1106|1105|1104|1103|1106|1105|1104|1103|3
1600739100000|2020-09-22 01:45:00|1104.3|1103.3|1103.5|1102.5|1104.3|1103.3|1103.5|1102.5|4
1600739400000|2020-09-22 01:50:00|1104|1103|1103.8|1102.8|1104|1103|1103.8|1102.8|5
1600739700000|2020-09-22 01:55:00|1104.2|1103.2|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|6
1600740000000|2020-09-22 02:00:00|1104.7|1103.7|1103.8|1102.8|1104.7|1103.7|1103.8|1102.8|3
1600740300000|2020-09-22 02:05:00|1104.5|1103.5|1106.1|1105.1|1106.1|1105.1|1104.5|1103.5|13
1600740600000|2020-09-22 02:10:00|1105.8|1104.8|1104.4|1103.4|1106|1105|1104.4|1103.4|8
1600740900000|2020-09-22 02:15:00|1103.1|1102.1|1102.7|1101.7|1103.1|1102.1|1102.5|1101.5|36
1600741200000|2020-09-22 02:20:00|1102.5|1101.5|1102.5|1101.5|1102.9|1101.9|1102.5|1101.5|20
1600741500000|2020-09-22 02:25:00|1103.1|1102.1|1102.5|1101.5|1103.5|1102.5|1102.5|1101.5|33
1600741800000|2020-09-22 02:30:00|1102.3|1101.3|1102.4|1101.4|1103.1|1102.1|1102.3|1101.3|43
1600742100000|2020-09-22 02:35:00|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|10
1600742400000|2020-09-22 02:40:00|1103|1102|1103|1102|1103|1102|1103|1102|10
1600742700000|2020-09-22 02:45:00|1103.2|1102.2|1103.8|1102.8|1103.8|1102.8|1103.2|1102.2|4
1600743000000|2020-09-22 02:50:00|1104|1103|1103.2|1102.2|1104|1103|1103.2|1102.2|9
1600743300000|2020-09-22 02:55:00|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|10
1600743600000|2020-09-22 03:00:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|9
1600743900000|2020-09-22 03:05:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|10
1600744200000|2020-09-22 03:10:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1
1600744500000|2020-09-22 03:15:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1
1600744800000|2020-09-22 03:20:00|1105.8|1104.8|1107.3|1106.3|1107.3|1106.3|1105.8|1104.8|25
1600745100000|2020-09-22 03:25:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1
1600745400000|2020-09-22 03:30:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1600745700000|2020-09-22 03:35:00|1105.7|1104.7|1106.3|1105.3|1106.3|1105.3|1105.7|1104.7|3
1600746000000|2020-09-22 03:40:00|1106.8|1105.8|1106.5|1105.5|1106.8|1105.8|1106.3|1105.3|9
1600746900000|2020-09-22 03:55:00|1104.8|1103.8|1104.8|1103.8|1105|1104|1104.8|1103.8|5
1600747200000|2020-09-22 04:00:00|1104.4|1103.4|1103.7|1102.7|1104.4|1103.4|1103.7|1102.7|9
1600747500000|2020-09-22 04:05:00|1103.4|1102.4|1103.3|1102.3|1103.4|1102.4|1103.3|1102.3|2
1600748100000|2020-09-22 04:15:00|1103.2|1102.2|1103.2|1102.2|1103.4|1102.4|1103|1102|32
1600748400000|2020-09-22 04:20:00|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|23
1600748700000|2020-09-22 04:25:00|1103.2|1102.2|1103|1102|1103.4|1102.4|1103|1102|41
1600749000000|2020-09-22 04:30:00|1103.4|1102.4|1103.5|1102.5|1103.5|1102.5|1103.4|1102.4|35
1600749300000|2020-09-22 04:35:00|1103.8|1102.8|1104.1|1103.1|1104.1|1103.1|1103.8|1102.8|3
1600749600000|2020-09-22 04:40:00|1104|1103|1103.9|1102.9|1104|1103|1103.9|1102.9|13
1600750200000|2020-09-22 04:50:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|30
1600750500000|2020-09-22 04:55:00|1104|1103|1104|1103|1104|1103|1104|1103|5
1600750800000|2020-09-22 05:00:00|1104.4|1103.4|1102.4|1101.4|1104.4|1103.4|1102.4|1101.4|28
1600751700000|2020-09-22 05:15:00|1101.1|1100.1|1100.2|1099.2|1101.1|1100.1|1100.2|1099.2|18
1600752300000|2020-09-22 05:25:00|1099.6|1098.6|1099.2|1098.2|1099.7|1098.7|1098.7|1097.7|98
1600752600000|2020-09-22 05:30:00|1099.5|1098.5|1099.2|1098.2|1099.5|1098.5|1098.9|1097.9|9
1600752900000|2020-09-22 05:35:00|1099.1|1098.1|1098.5|1097.5|1099.1|1098.1|1098.2|1097.2|12
1600753200000|2020-09-22 05:40:00|1098.4|1097.4|1097.5|1096.5|1098.4|1097.4|1097.5|1096.5|6
1600753500000|2020-09-22 05:45:00|1097.6|1096.6|1097.5|1096.5|1097.9|1096.9|1097.5|1096.5|11
1600753800000|2020-09-22 05:50:00|1097.2|1096.2|1097.4|1096.4|1097.8|1096.8|1097.2|1096.2|4
1600754100000|2020-09-22 05:55:00|1097.3|1096.3|1096.6|1095.6|1097.6|1096.6|1096.6|1095.6|17
1600754400000|2020-09-22 06:00:00|1096.9|1095.9|1099.2|1098.2|1099.2|1098.2|1096.9|1095.9|22
1600754700000|2020-09-22 06:05:00|1099.1|1098.1|1097.7|1096.7|1099.1|1098.1|1097.7|1096.7|24
1600755000000|2020-09-22 06:10:00|1097.6|1096.6|1098.3|1097.3|1098.6|1097.6|1097.6|1096.6|42
1600755300000|2020-09-22 06:15:00|1098.9|1097.9|1096|1095|1098.9|1097.9|1095.9|1094.9|89
1600755600000|2020-09-22 06:20:00|1095.9|1094.9|1095.1|1094.1|1095.9|1094.9|1094.8|1093.8|161
1600755900000|2020-09-22 06:25:00|1095|1094|1096.4|1095.4|1097.7|1096.7|1095|1094|158
1600756200000|2020-09-22 06:30:00|1096.1|1095.1|1095.7|1094.7|1096.3|1095.3|1095.3|1094.3|103
1600756500000|2020-09-22 06:35:00|1095.6|1094.6|1094.6|1093.6|1095.8|1094.8|1094.6|1093.6|279
1600756800000|2020-09-22 06:40:00|1094.4|1093.4|1094.9|1093.9|1095.2|1094.2|1094.1|1093.1|92
1600757100000|2020-09-22 06:45:00|1095.3|1094.3|1096|1095|1096|1095|1094.7|1093.7|75
1600757400000|2020-09-22 06:50:00|1096.3|1095.3|1094.7|1093.7|1096.3|1095.3|1094.6|1093.6|156
1600757700000|2020-09-22 06:55:00|1094.8|1093.8|1096.4|1095.4|1096.5|1095.5|1094.7|1093.7|109
1600758000000|2020-09-22 07:00:00|1096.2|1095.2|1097.1|1096.1|1097.2|1096.2|1095.5|1094.5|358
1600758300000|2020-09-22 07:05:00|1096.9|1095.9|1096.3|1095.3|1097.3|1096.3|1095.9|1094.9|345
1600758600000|2020-09-22 07:10:00|1096.4|1095.4|1095|1094|1096.5|1095.5|1094.3|1093.3|411
1600758900000|2020-09-22 07:15:00|1095.1|1094.1|1094.1|1093.1|1096|1095|1093.4|1092.4|496
1600759200000|2020-09-22 07:20:00|1094|1093|1095.6|1094.6|1096|1095|1094|1093|467
1600759500000|2020-09-22 07:25:00|1095.5|1094.5|1095.3|1094.3|1095.8|1094.8|1094.3|1093.3|185
1600759800000|2020-09-22 07:30:00|1095.2|1094.2|1093.4|1092.4|1095.7|1094.7|1093.2|1092.2|659
1600760100000|2020-09-22 07:35:00|1093.3|1092.3|1093.8|1092.8|1094.3|1093.3|1092.6|1091.6|265
1600760400000|2020-09-22 07:40:00|1093.7|1092.7|1094|1093|1094.4|1093.4|1093.6|1092.6|228
1600760700000|2020-09-22 07:45:00|1094.1|1093.1|1095.4|1094.4|1095.4|1094.4|1094|1093|402
1600761000000|2020-09-22 07:50:00|1095.5|1094.5|1095.8|1094.8|1096.1|1095.1|1095.4|1094.4|170
1600761300000|2020-09-22 07:55:00|1095.9|1094.9|1096.7|1095.7|1096.7|1095.7|1095.8|1094.8|233
1600761600000|2020-09-22 08:00:00|1096.8|1095.8|1097.8|1096.8|1097.8|1096.8|1096.3|1095.3|350
1600761900000|2020-09-22 08:05:00|1097.7|1096.7|1097.8|1096.8|1098.4|1097.4|1097.5|1096.5|167
1600762200000|2020-09-22 08:10:00|1097.5|1096.5|1097.6|1096.6|1097.7|1096.7|1096.7|1095.7|179
1600762500000|2020-09-22 08:15:00|1098|1097|1097.4|1096.4|1098.1|1097.1|1097.3|1096.3|249
1600762800000|2020-09-22 08:20:00|1097.3|1096.3|1097.1|1096.1|1097.6|1096.6|1096.9|1095.9|389
1600763100000|2020-09-22 08:25:00|1097.4|1096.4|1097.8|1096.8|1098.1|1097.1|1097.1|1096.1|313
1600763400000|2020-09-22 08:30:00|1097.9|1096.9|1099|1098|1099|1098|1097.5|1096.5|111
1600763700000|2020-09-22 08:35:00|1098.9|1097.9|1097.9|1096.9|1098.9|1097.9|1097.8|1096.8|83
1600764000000|2020-09-22 08:40:00|1098|1097|1097.5|1096.5|1098|1097|1097.1|1096.1|30
1600764300000|2020-09-22 08:45:00|1097.4|1096.4|1096.6|1095.6|1097.9|1096.9|1096.6|1095.6|89
1600764600000|2020-09-22 08:50:00|1096.5|1095.5|1096.5|1095.5|1096.8|1095.8|1095.9|1094.9|57
1600764900000|2020-09-22 08:55:00|1097|1096|1097.8|1096.8|1097.8|1096.8|1097|1096|47
1600765200000|2020-09-22 09:00:00|1097.9|1096.9|1097.3|1096.3|1098|1097|1097.2|1096.2|57
1600765500000|2020-09-22 09:05:00|1097.2|1096.2|1097.5|1096.5|1097.6|1096.6|1096.9|1095.9|31
1600765800000|2020-09-22 09:10:00|1097.7|1096.7|1099.1|1098.1|1099.6|1098.6|1097.7|1096.7|166
1600766100000|2020-09-22 09:15:00|1099.2|1098.2|1099.5|1098.5|1099.8|1098.8|1099.2|1098.2|318
1600766400000|2020-09-22 09:20:00|1099.3|1098.3|1100.6|1099.6|1100.6|1099.6|1099.3|1098.3|66
1600766700000|2020-09-22 09:25:00|1100.7|1099.7|1100|1099|1101.2|1100.2|1100|1099|156
1600767000000|2020-09-22 09:30:00|1099.8|1098.8|1099.6|1098.6|1100.1|1099.1|1099.5|1098.5|27
1600767300000|2020-09-22 09:35:00|1099.7|1098.7|1099.6|1098.6|1100.1|1099.1|1099.4|1098.4|64
1600767600000|2020-09-22 09:40:00|1099.7|1098.7|1100.2|1099.2|1100.2|1099.2|1099.5|1098.5|59
1600767900000|2020-09-22 09:45:00|1099.6|1098.6|1099.7|1098.7|1099.9|1098.9|1099.4|1098.4|54
1600768200000|2020-09-22 09:50:00|1099.9|1098.9|1100.2|1099.2|1100.5|1099.5|1099.9|1098.9|35
1600768500000|2020-09-22 09:55:00|1099.9|1098.9|1100.2|1099.2|1100.4|1099.4|1099.8|1098.8|25
1600768800000|2020-09-22 10:00:00|1100.1|1099.1|1100.7|1099.7|1100.7|1099.7|1100|1099|17
1600769100000|2020-09-22 10:05:00|1100.4|1099.4|1100|1099|1100.4|1099.4|1099.6|1098.6|56
1600769400000|2020-09-22 10:10:00|1099.9|1098.9|1099.6|1098.6|1100.1|1099.1|1099.6|1098.6|44
1600769700000|2020-09-22 10:15:00|1099.7|1098.7|1099.7|1098.7|1099.9|1098.9|1099.3|1098.3|105
1600770000000|2020-09-22 10:20:00|1099.8|1098.8|1101.4|1100.4|1101.4|1100.4|1099.8|1098.8|117
1600770300000|2020-09-22 10:25:00|1101.5|1100.5|1102.2|1101.2|1102.3|1101.3|1101.4|1100.4|55
1600770600000|2020-09-22 10:30:00|1102.1|1101.1|1102.3|1101.3|1102.7|1101.7|1102.1|1101.1|106
1600770900000|2020-09-22 10:35:00|1102.5|1101.5|1102.2|1101.2|1102.5|1101.5|1102|1101|62
1600771200000|2020-09-22 10:40:00|1101.9|1100.9|1102.1|1101.1|1102.5|1101.5|1101.8|1100.8|82
1600771500000|2020-09-22 10:45:00|1102|1101|1101.5|1100.5|1102|1101|1101.4|1100.4|99
1600771800000|2020-09-22 10:50:00|1101.6|1100.6|1101.7|1100.7|1101.8|1100.8|1101.4|1100.4|142
1600772100000|2020-09-22 10:55:00|1102|1101|1101.7|1100.7|1102.3|1101.3|1101.7|1100.7|178
1600772400000|2020-09-22 11:00:00|1101.6|1100.6|1101.2|1100.2|1101.6|1100.6|1101|1100|150
1600772700000|2020-09-22 11:05:00|1101.1|1100.1|1100.9|1099.9|1101.2|1100.2|1100.7|1099.7|113
1600773000000|2020-09-22 11:10:00|1101|1100|1101.5|1100.5|1101.8|1100.8|1101|1100|156
1600773300000|2020-09-22 11:15:00|1101.6|1100.6|1102|1101|1102.1|1101.1|1101.5|1100.5|146
1600773600000|2020-09-22 11:20:00|1102.1|1101.1|1102|1101|1102.1|1101.1|1101.6|1100.6|243
1600773900000|2020-09-22 11:25:00|1102.1|1101.1|1102.5|1101.5|1102.5|1101.5|1102.1|1101.1|60
1600774200000|2020-09-22 11:30:00|1102.7|1101.7|1102.4|1101.4|1103|1102|1102.4|1101.4|59
1600774500000|2020-09-22 11:35:00|1102.5|1101.5|1102.3|1101.3|1102.7|1101.7|1102.3|1101.3|56
1600774800000|2020-09-22 11:40:00|1102.4|1101.4|1101.7|1100.7|1102.8|1101.8|1101.6|1100.6|63
1600775100000|2020-09-22 11:45:00|1101.6|1100.6|1100.9|1099.9|1101.6|1100.6|1100.8|1099.8|71
1600775400000|2020-09-22 11:50:00|1101|1100|1098.9|1097.9|1101.2|1100.2|1098.6|1097.6|179
1600775700000|2020-09-22 11:55:00|1099|1098|1099.1|1098.1|1099.2|1098.2|1098.2|1097.2|147
1600776000000|2020-09-22 12:00:00|1099|1098|1098.9|1097.9|1099.4|1098.4|1098.3|1097.3|156
1600776300000|2020-09-22 12:05:00|1098.8|1097.8|1098.8|1097.8|1098.9|1097.9|1098.3|1097.3|151
1600776600000|2020-09-22 12:10:00|1099.2|1098.2|1099.2|1098.2|1099.6|1098.6|1098.8|1097.8|54
1600776900000|2020-09-22 12:15:00|1099.4|1098.4|1098.6|1097.6|1099.4|1098.4|1098.5|1097.5|67
1600777200000|2020-09-22 12:20:00|1098.7|1097.7|1098.8|1097.8|1098.9|1097.9|1098.2|1097.2|58
1600777500000|2020-09-22 12:25:00|1098.7|1097.7|1099.4|1098.4|1100|1099|1098.6|1097.6|112
1600777800000|2020-09-22 12:30:00|1099.5|1098.5|1100.6|1099.6|1100.6|1099.6|1099.4|1098.4|151
1600778100000|2020-09-22 12:35:00|1100.7|1099.7|1100.9|1099.9|1101.2|1100.2|1100.7|1099.7|140
1600778400000|2020-09-22 12:40:00|1101|1100|1101.6|1100.6|1101.9|1100.9|1101|1100|126
1600778700000|2020-09-22 12:45:00|1101.7|1100.7|1101.1|1100.1|1101.7|1100.7|1100.9|1099.9|91
1600779000000|2020-09-22 12:50:00|1101|1100|1101|1100|1101.3|1100.3|1100.8|1099.8|77
1600779300000|2020-09-22 12:55:00|1100.9|1099.9|1101.1|1100.1|1101.4|1100.4|1100.8|1099.8|257
1600779600000|2020-09-22 13:00:00|1101|1100|1102.3|1101.3|1102.3|1101.3|1100.9|1099.9|176
1600779900000|2020-09-22 13:05:00|1102.2|1101.2|1102.2|1101.2|1102.3|1101.3|1102|1101|288
1600780200000|2020-09-22 13:10:00|1102.3|1101.3|1102.5|1101.5|1103.2|1102.2|1102.3|1101.3|130
1600780500000|2020-09-22 13:15:00|1102.7|1101.7|1103.3|1102.3|1103.3|1102.3|1102.5|1101.5|64
1600780800000|2020-09-22 13:20:00|1103.5|1102.5|1102.9|1101.9|1103.5|1102.5|1102.8|1101.8|72
1600781100000|2020-09-22 13:25:00|1102.8|1101.8|1103.2|1102.2|1103.3|1102.3|1102.7|1101.7|74
1600781400000|2020-09-22 13:30:00|1103.1|1102.6|1100.8|1100.3|1103.3|1102.8|1100.4|1099.9|3928
1600781700000|2020-09-22 13:35:00|1100.7|1100.2|1101|1100.5|1101.4|1100.9|1100|1099.5|1550
1600782000000|2020-09-22 13:40:00|1100.9|1100.4|1098.6|1098.1|1101.3|1100.8|1098.2|1097.7|1745
1600782300000|2020-09-22 13:45:00|1098.5|1098|1096.1|1095.6|1098.9|1098.4|1096|1095.5|2578
1600782600000|2020-09-22 13:50:00|1096|1095.5|1095.1|1094.6|1096|1095.5|1094.7|1094.2|1816
1600782900000|2020-09-22 13:55:00|1095|1094.5|1095.4|1094.9|1095.9|1095.4|1094.9|1094.4|2156
1600783200000|2020-09-22 14:00:00|1095.5|1095|1096.4|1095.9|1096.5|1096|1094.6|1094.1|2868
1600783500000|2020-09-22 14:05:00|1096.3|1095.8|1096.3|1095.8|1096.6|1096.1|1095|1094.5|698
1600783800000|2020-09-22 14:10:00|1096.4|1095.9|1098.2|1097.7|1098.5|1098|1096.2|1095.7|1166
1600784100000|2020-09-22 14:15:00|1098.1|1097.6|1098|1097.5|1098.4|1097.9|1097.1|1096.6|1522
1600784400000|2020-09-22 14:20:00|1098.2|1097.7|1096|1095.5|1098.2|1097.7|1095.9|1095.4|1250
1600784700000|2020-09-22 14:25:00|1096.1|1095.6|1097.9|1097.4|1098|1097.5|1096.1|1095.6|552
1600785000000|2020-09-22 14:30:00|1098|1097.5|1096.7|1096.2|1098.6|1098.1|1096.5|1096|1369
1600785300000|2020-09-22 14:35:00|1096.9|1096.4|1096|1095.5|1097.8|1097.3|1095.8|1095.3|1267
1600785600000|2020-09-22 14:40:00|1096.1|1095.6|1094.1|1093.6|1096.3|1095.8|1094.1|1093.6|1128
1600785900000|2020-09-22 14:45:00|1094|1093.5|1092.1|1091.6|1094|1093.5|1091.8|1091.3|1900
1600786200000|2020-09-22 14:50:00|1092|1091.5|1093.2|1092.7|1093.5|1093|1091.7|1091.2|1250
1600786500000|2020-09-22 14:55:00|1093.1|1092.6|1090.8|1090.3|1093.1|1092.6|1090.8|1090.3|927
1600786800000|2020-09-22 15:00:00|1091|1090.5|1090.2|1089.7|1091.5|1091|1089.9|1089.4|1471
1600787100000|2020-09-22 15:05:00|1090.3|1089.8|1090.2|1089.7|1091.2|1090.7|1089.6|1089.1|1173
1600787400000|2020-09-22 15:10:00|1090.3|1089.8|1091.8|1091.3|1092|1091.5|1090.3|1089.8|586
1600787700000|2020-09-22 15:15:00|1091.6|1091.1|1093.2|1092.7|1093.2|1092.7|1091.5|1091|515
1600788000000|2020-09-22 15:20:00|1093.3|1092.8|1092.7|1092.2|1093.3|1092.8|1092.3|1091.8|690
1600788300000|2020-09-22 15:25:00|1092.6|1092.1|1092.7|1092.2|1093.1|1092.6|1091.9|1091.4|384
1600788600000|2020-09-22 15:30:00|1092.6|1092.1|1090.4|1089.9|1093.1|1092.6|1090.4|1089.9|922
1600788900000|2020-09-22 15:35:00|1090.5|1090|1091.4|1090.9|1091.6|1091.1|1090.2|1089.7|1266
1600789200000|2020-09-22 15:40:00|1091.5|1091|1091.1|1090.6|1092.1|1091.6|1091|1090.5|1175
1600789500000|2020-09-22 15:45:00|1091|1090.5|1092|1091.5|1092.4|1091.9|1091|1090.5|847
1600789800000|2020-09-22 15:50:00|1092.1|1091.6|1091.7|1091.2|1092.2|1091.7|1091.2|1090.7|516
1600790100000|2020-09-22 15:55:00|1091.8|1091.3|1092.7|1092.2|1093|1092.5|1091.8|1091.3|497
1600790400000|2020-09-22 16:00:00|1092.6|1092.1|1093.8|1093.3|1093.8|1093.3|1092.5|1092|484
1600790700000|2020-09-22 16:05:00|1093.9|1093.4|1093.7|1093.2|1094.3|1093.8|1093.6|1093.1|308
1600791000000|2020-09-22 16:10:00|1093.6|1093.1|1094.5|1094|1094.5|1094|1093.6|1093.1|161
1600791300000|2020-09-22 16:15:00|1094.6|1094.1|1094.1|1093.6|1094.7|1094.2|1093.8|1093.3|410
1600791600000|2020-09-22 16:20:00|1094.2|1093.7|1094.4|1093.9|1094.5|1094|1093.9|1093.4|279
1600791900000|2020-09-22 16:25:00|1094.5|1094|1094.6|1094.1|1094.6|1094.1|1093.8|1093.3|196
1600792200000|2020-09-22 16:30:00|1094.7|1094.2|1094.6|1094.1|1095.3|1094.8|1094.6|1094.1|213
1600792500000|2020-09-22 16:35:00|1094.5|1094|1093.5|1093|1095.3|1094.8|1093.1|1092.6|280
1600792800000|2020-09-22 16:40:00|1093.3|1092.8|1092.8|1092.3|1093.3|1092.8|1092.4|1091.9|364
1600793100000|2020-09-22 16:45:00|1092.9|1092.4|1089.9|1089.4|1093|1092.5|1089.7|1089.2|167
1600793400000|2020-09-22 16:50:00|1090|1089.5|1089.3|1088.8|1090.2|1089.7|1088.9|1088.4|461
1600793700000|2020-09-22 16:55:00|1089.2|1088.7|1089.3|1088.8|1089.3|1088.8|1088.6|1088.1|237
1600794000000|2020-09-22 17:00:00|1089.4|1088.9|1089.5|1089|1089.6|1089.1|1088.9|1088.4|110
1600794300000|2020-09-22 17:05:00|1089.4|1088.9|1089.9|1089.4|1090.1|1089.6|1089.3|1088.8|211
1600794600000|2020-09-22 17:10:00|1090|1089.5|1090.3|1089.8|1090.6|1090.1|1090|1089.5|218
1600794900000|2020-09-22 17:15:00|1090.1|1089.6|1090.6|1090.1|1090.6|1090.1|1089.9|1089.4|335
1600795200000|2020-09-22 17:20:00|1090.5|1090|1090.7|1090.2|1090.7|1090.2|1090.2|1089.7|318
1600795500000|2020-09-22 17:25:00|1090.8|1090.3|1091.1|1090.6|1091.5|1091|1090.8|1090.3|375
1600795800000|2020-09-22 17:30:00|1091.2|1090.7|1091|1090.5|1091.3|1090.8|1090.9|1090.4|75
1600796100000|2020-09-22 17:35:00|1091.1|1090.6|1090.8|1090.3|1091.1|1090.6|1090.7|1090.2|97
1600796400000|2020-09-22 17:40:00|1090.9|1090.4|1090.8|1090.3|1091.1|1090.6|1090.6|1090.1|487
1600796700000|2020-09-22 17:45:00|1091|1090.5|1091.3|1090.8|1091.4|1090.9|1090.7|1090.2|253
1600797000000|2020-09-22 17:50:00|1091.4|1090.9|1091.6|1091.1|1091.7|1091.2|1091|1090.5|162
1600797300000|2020-09-22 17:55:00|1091.5|1091|1092|1091.5|1092.1|1091.6|1091.5|1091|496
1600797600000|2020-09-22 18:00:00|1092.1|1091.6|1093.9|1093.4|1093.9|1093.4|1092.1|1091.6|691
1600797900000|2020-09-22 18:05:00|1093.8|1093.3|1093.4|1092.9|1094|1093.5|1093.4|1092.9|209
1600798200000|2020-09-22 18:10:00|1093.3|1092.8|1093.5|1093|1093.7|1093.2|1092.9|1092.4|461
1600798500000|2020-09-22 18:15:00|1093.4|1092.9|1093.9|1093.4|1094.1|1093.6|1093.4|1092.9|207
1600798800000|2020-09-22 18:20:00|1093.8|1093.3|1092.5|1092|1093.8|1093.3|1092.2|1091.7|409
1600799100000|2020-09-22 18:25:00|1092.6|1092.1|1093.4|1092.9|1093.4|1092.9|1092.6|1092.1|261
1600799400000|2020-09-22 18:30:00|1093.5|1093|1092.5|1092|1093.6|1093.1|1092.5|1092|219
1600799700000|2020-09-22 18:35:00|1092.4|1091.9|1093.2|1092.7|1093.2|1092.7|1092.1|1091.6|313
1600800000000|2020-09-22 18:40:00|1093.1|1092.6|1093.5|1093|1093.9|1093.4|1092.9|1092.4|519
1600800300000|2020-09-22 18:45:00|1093.4|1092.9|1093.1|1092.6|1093.4|1092.9|1092.9|1092.4|302
1600800600000|2020-09-22 18:50:00|1093|1092.5|1092.7|1092.2|1093.4|1092.9|1092.7|1092.2|133
1600800900000|2020-09-22 18:55:00|1092.6|1092.1|1092.9|1092.4|1093.3|1092.8|1092.5|1092|205
1600801200000|2020-09-22 19:00:00|1092.8|1092.3|1092.9|1092.4|1093.1|1092.6|1092.1|1091.6|190
1600801500000|2020-09-22 19:05:00|1093.3|1092.8|1093.6|1093.1|1093.8|1093.3|1093.3|1092.8|202
1600801800000|2020-09-22 19:10:00|1093.7|1093.2|1093.1|1092.6|1093.7|1093.2|1093|1092.5|224
1600802100000|2020-09-22 19:15:00|1093|1092.5|1093.7|1093.2|1093.7|1093.2|1092.6|1092.1|99
1600802400000|2020-09-22 19:20:00|1093.6|1093.1|1094|1093.5|1094.2|1093.7|1093.5|1093|135
1600802700000|2020-09-22 19:25:00|1094.1|1093.6|1095|1094.5|1095.3|1094.8|1094.1|1093.6|266
1600803000000|2020-09-22 19:30:00|1095.1|1094.6|1094.6|1094.1|1095.1|1094.6|1094.2|1093.7|537
1600803300000|2020-09-22 19:35:00|1094.7|1094.2|1095.1|1094.6|1095.2|1094.7|1094.7|1094.2|391
1600803600000|2020-09-22 19:40:00|1095.2|1094.7|1095.9|1095.4|1096|1095.5|1095.2|1094.7|576
1600803900000|2020-09-22 19:45:00|1095.8|1095.3|1096.3|1095.8|1096.6|1096.1|1095.7|1095.2|830
1600804200000|2020-09-22 19:50:00|1096.4|1095.9|1096.2|1095.7|1096.4|1095.9|1095.5|1095|1587
1600804500000|2020-09-22 19:55:00|1096.4|1095.9|1095.3|1094.8|1096.6|1096.1|1094.8|1094.3|5084
1600804800000|2020-09-22 20:00:00|1095.5|1094.5|1095.8|1094.8|1096.2|1095.2|1095.5|1094.5|702
1600805100000|2020-09-22 20:05:00|1095.7|1094.7|1095.8|1094.8|1096.1|1095.1|1095.6|1094.6|157
1600805400000|2020-09-22 20:10:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.3|1094.3|61
1600806300000|2020-09-22 20:25:00|1094.7|1093.7|1094.6|1093.6|1094.7|1093.7|1094.4|1093.4|97
1600806600000|2020-09-22 20:30:00|1094.5|1093.5|1095.1|1094.1|1095.5|1094.5|1094.5|1093.5|39
1600807200000|2020-09-22 20:40:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1600808100000|2020-09-22 20:55:00|1094.1|1093.1|1094.2|1093.2|1094.2|1093.2|1093.2|1092.2|46
1600808700000|2020-09-22 21:05:00|1093.9|1092.9|1093.2|1092.2|1093.9|1092.9|1093|1092|154
1600812000000|2020-09-22 22:00:00|1093.7|1091.7|1093.3|1091.3|1094.5|1092.5|1093.3|1091.3|0
1600812300000|2020-09-22 22:05:00|1093.4|1091.4|1088.5|1086.5|1093.5|1091.5|1088.1|1086.1|0
1600812600000|2020-09-22 22:10:00|1088.6|1086.6|1088.2|1086.2|1088.7|1086.7|1088.2|1086.2|0
1600812900000|2020-09-22 22:15:00|1088.3|1086.3|1087.3|1085.3|1088.3|1086.3|1086.8|1084.8|0
1600813200000|2020-09-22 22:20:00|1087.4|1085.4|1087.7|1085.7|1087.7|1085.7|1087.1|1085.1|0
1600813500000|2020-09-22 22:25:00|1087.6|1085.6|1087.8|1085.8|1087.8|1085.8|1087.5|1085.5|0
1600813800000|2020-09-22 22:30:00|1087.9|1085.9|1089|1087|1089.3|1087.3|1087.9|1085.9|0
1600814100000|2020-09-22 22:35:00|1089.1|1087.1|1088.3|1086.3|1089.4|1087.4|1088.1|1086.1|0
1600814400000|2020-09-22 22:40:00|1088.2|1086.2|1087.5|1085.5|1088.3|1086.3|1087.3|1085.3|0
1600814700000|2020-09-22 22:45:00|1087.6|1085.6|1084.8|1082.8|1088|1086|1084.5|1082.5|0
1600815000000|2020-09-22 22:50:00|1084.9|1082.9|1084.5|1082.5|1084.9|1082.9|1084|1082|0
1600815300000|2020-09-22 22:55:00|1084.6|1082.6|1084|1082|1084.6|1082.6|1083.8|1081.8|0
1600815600000|2020-09-22 23:00:00|1083.9|1081.9|1083.8|1081.8|1084.4|1082.4|1083.6|1081.6|0
1600815900000|2020-09-22 23:05:00|1083.9|1081.9|1084.1|1082.1|1084.2|1082.2|1083.7|1081.7|0
1600816200000|2020-09-22 23:10:00|1084.2|1082.2|1084.2|1082.2|1084.3|1082.3|1083.6|1081.6|0
1600816500000|2020-09-22 23:15:00|1084.3|1082.3|1084|1082|1084.5|1082.5|1084|1082|0
1600816800000|2020-09-22 23:20:00|1083.8|1081.8|1084.5|1082.5|1084.5|1082.5|1083.8|1081.8|0
1600817100000|2020-09-22 23:25:00|1084.4|1082.4|1084.4|1082.4|1084.5|1082.5|1084.2|1082.2|0
1600817400000|2020-09-22 23:30:00|1084.5|1082.5|1084.3|1082.3|1084.8|1082.8|1084.2|1082.2|0
1600817700000|2020-09-22 23:35:00|1084.2|1082.2|1084.9|1082.9|1085.1|1083.1|1084.2|1082.2|0
1600818000000|2020-09-22 23:40:00|1085|1083|1085.5|1083.5|1085.8|1083.8|1084.9|1082.9|0
1600818300000|2020-09-22 23:45:00|1085.6|1083.6|1085.7|1083.7|1085.8|1083.8|1085.3|1083.3|0
1600818600000|2020-09-22 23:50:00|1085.8|1083.8|1086.3|1084.3|1086.5|1084.5|1085.8|1083.8|0
1600818900000|2020-09-22 23:55:00|1086.4|1084.4|1086.6|1084.6|1086.6|1084.6|1085.9|1083.9|0
1600819200000|2020-09-23 00:00:00|1086.5|1084.5|1090.4|1089.4|1091.2|1090.2|1086.2|1084.2|61
1600819500000|2020-09-23 00:05:00|1090.3|1089.3|1090.9|1089.9|1090.9|1089.9|1089.9|1088.9|21
1600819800000|2020-09-23 00:10:00|1090.7|1089.7|1089.7|1088.7|1090.7|1089.7|1089.7|1088.7|6
1600820100000|2020-09-23 00:15:00|1090.7|1089.7|1090.5|1089.5|1090.7|1089.7|1090.5|1089.5|10
1600821000000|2020-09-23 00:30:00|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|5
1600821900000|2020-09-23 00:45:00|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|8
1600822200000|2020-09-23 00:50:00|1086|1085|1085.6|1084.6|1086|1085|1085.1|1084.1|31
1600822800000|2020-09-23 01:00:00|1085.1|1084.1|1085.5|1084.5|1085.6|1084.6|1085|1084|18
1600823100000|2020-09-23 01:05:00|1084.5|1083.5|1084.4|1083.4|1085.3|1084.3|1084.4|1083.4|36
1600823400000|2020-09-23 01:10:00|1084.3|1083.3|1083.9|1082.9|1084.5|1083.5|1083.8|1082.8|44
1600823700000|2020-09-23 01:15:00|1084.2|1083.2|1083.5|1082.5|1084.2|1083.2|1083.5|1082.5|18
1600824000000|2020-09-23 01:20:00|1084.5|1083.5|1084.5|1083.5|1085.1|1084.1|1084.2|1083.2|21
1600824300000|2020-09-23 01:25:00|1084.4|1083.4|1084.7|1083.7|1085.3|1084.3|1084.1|1083.1|54
1600824600000|2020-09-23 01:30:00|1084.8|1083.8|1087.4|1086.4|1087.4|1086.4|1084.8|1083.8|29
1600824900000|2020-09-23 01:35:00|1087.8|1086.8|1088.5|1087.5|1088.5|1087.5|1087.8|1086.8|16
1600825200000|2020-09-23 01:40:00|1088.3|1087.3|1086.4|1085.4|1088.3|1087.3|1086.4|1085.4|45
1600825500000|2020-09-23 01:45:00|1088|1087|1088.4|1087.4|1088.4|1087.4|1088|1087|4
1600826100000|2020-09-23 01:55:00|1088.9|1087.9|1089.3|1088.3|1089.3|1088.3|1088.9|1087.9|2
1600826400000|2020-09-23 02:00:00|1089|1088|1089.8|1088.8|1089.8|1088.8|1089|1088|14
1600826700000|2020-09-23 02:05:00|1088.9|1087.9|1087.6|1086.6|1088.9|1087.9|1087.6|1086.6|35
1600827000000|2020-09-23 02:10:00|1088|1087|1087.9|1086.9|1088|1087|1086.6|1085.6|21
1600827300000|2020-09-23 02:15:00|1087.6|1086.6|1088|1087|1088.4|1087.4|1087.5|1086.5|32
1600827600000|2020-09-23 02:20:00|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1
1600827900000|2020-09-23 02:25:00|1086.9|1085.9|1086.6|1085.6|1087|1086|1086.6|1085.6|13
1600828200000|2020-09-23 02:30:00|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|6
1600828500000|2020-09-23 02:35:00|1086.9|1085.9|1085.5|1084.5|1086.9|1085.9|1085.5|1084.5|19
1600828800000|2020-09-23 02:40:00|1085.6|1084.6|1085|1084|1085.6|1084.6|1085|1084|11
1600829100000|2020-09-23 02:45:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1
1600829700000|2020-09-23 02:55:00|1086|1085|1086.5|1085.5|1086.5|1085.5|1086|1085|7
1600830000000|2020-09-23 03:00:00|1085.7|1084.7|1083.5|1082.5|1085.7|1084.7|1083.5|1082.5|39
1600830300000|2020-09-23 03:05:00|1083|1082|1083.5|1082.5|1083.5|1082.5|1082.8|1081.8|17
1600830600000|2020-09-23 03:10:00|1083.8|1082.8|1085.1|1084.1|1085.3|1084.3|1083.8|1082.8|87
1600830900000|2020-09-23 03:15:00|1084.9|1083.9|1086.7|1085.7|1086.7|1085.7|1084.9|1083.9|76
1600831200000|2020-09-23 03:20:00|1086.1|1085.1|1086.2|1085.2|1086.2|1085.2|1085.9|1084.9|5
1600831500000|2020-09-23 03:25:00|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|6
1600831800000|2020-09-23 03:30:00|1086.7|1085.7|1087.7|1086.7|1087.7|1086.7|1086.7|1085.7|25
1600832400000|2020-09-23 03:40:00|1087.1|1086.1|1086.5|1085.5|1087.1|1086.1|1086.5|1085.5|2
1600832700000|2020-09-23 03:45:00|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1
1600833000000|2020-09-23 03:50:00|1087.8|1086.8|1087.2|1086.2|1087.8|1086.8|1087.2|1086.2|38
1600833300000|2020-09-23 03:55:00|||||||||12
1600833600000|2020-09-23 04:00:00|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|50
1600833900000|2020-09-23 04:05:00|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.5|1086.5|18
1600834200000|2020-09-23 04:10:00|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1
1600834500000|2020-09-23 04:15:00|1087.7|1086.7|1085.9|1084.9|1087.7|1086.7|1085.9|1084.9|58
1600834800000|2020-09-23 04:20:00|1086.4|1085.4|1086.7|1085.7|1086.7|1085.7|1086.4|1085.4|2
1600836000000|2020-09-23 04:40:00|1086.4|1085.4|1087.5|1086.5|1087.5|1086.5|1086.4|1085.4|8
1600837200000|2020-09-23 05:00:00|||||||||2
1600837500000|2020-09-23 05:05:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1600838100000|2020-09-23 05:15:00|1087|1086|1087.1|1086.1|1087.1|1086.1|1086.4|1085.4|10
1600838400000|2020-09-23 05:20:00|1087.9|1086.9|1089.1|1088.1|1089.1|1088.1|1087.5|1086.5|5
1600838700000|2020-09-23 05:25:00|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.7|1086.7|4
1600839000000|2020-09-23 05:30:00|1087.4|1086.4|1087.8|1086.8|1087.8|1086.8|1087.4|1086.4|5
1600839300000|2020-09-23 05:35:00|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1089.3|1088.3|3
1600839600000|2020-09-23 05:40:00|1089.4|1088.4|1089.5|1088.5|1089.5|1088.5|1089.1|1088.1|14
1600839900000|2020-09-23 05:45:00|1089|1088|1088.5|1087.5|1089|1088|1088.5|1087.5|6
1600840200000|2020-09-23 05:50:00|1089.4|1088.4|1088.1|1087.1|1089.6|1088.6|1088.1|1087.1|24
1600840500000|2020-09-23 05:55:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1
1600840800000|2020-09-23 06:00:00|1089|1088|1088.9|1087.9|1089.3|1088.3|1088.1|1087.1|11
1600841100000|2020-09-23 06:05:00|1088.8|1087.8|1087.6|1086.6|1088.8|1087.8|1087.6|1086.6|28
1600841400000|2020-09-23 06:10:00|1088|1087|1086.7|1085.7|1088.2|1087.2|1086.7|1085.7|4
1600841700000|2020-09-23 06:15:00|1085.8|1084.8|1086.6|1085.6|1086.6|1085.6|1085.8|1084.8|16
1600842000000|2020-09-23 06:20:00|1086|1085|1086.1|1085.1|1086.2|1085.2|1086|1085|7
1600842300000|2020-09-23 06:25:00|1086.2|1085.2|1085.6|1084.6|1086.2|1085.2|1085.6|1084.6|17
1600842600000|2020-09-23 06:30:00|1085.8|1084.8|1085.7|1084.7|1086|1085|1085.5|1084.5|39
1600842900000|2020-09-23 06:35:00|1086.2|1085.2|1086.1|1085.1|1086.3|1085.3|1085.9|1084.9|9
1600843200000|2020-09-23 06:40:00|1086|1085|1086.3|1085.3|1086.4|1085.4|1086|1085|13
1600843500000|2020-09-23 06:45:00|1086.1|1085.1|1085.9|1084.9|1086.1|1085.1|1085.6|1084.6|25
1600843800000|2020-09-23 06:50:00|1086.1|1085.1|1085.9|1084.9|1086.2|1085.2|1085.9|1084.9|7
1600844100000|2020-09-23 06:55:00|1086.1|1085.1|1085.8|1084.8|1086.5|1085.5|1085.6|1084.6|42
1600844400000|2020-09-23 07:00:00|1086|1085|1084.6|1083.6|1086.2|1085.2|1084.2|1083.2|277
1600844700000|2020-09-23 07:05:00|1084.5|1083.5|1084.6|1083.6|1085.2|1084.2|1083.6|1082.6|161
1600845000000|2020-09-23 07:10:00|1084.7|1083.7|1084.2|1083.2|1085.1|1084.1|1084|1083|172
1600845300000|2020-09-23 07:15:00|1084|1083|1083.9|1082.9|1084|1083|1083|1082|124
1600845600000|2020-09-23 07:20:00|1083.7|1082.7|1085.2|1084.2|1085.2|1084.2|1083.4|1082.4|83
1600845900000|2020-09-23 07:25:00|1085.4|1084.4|1085.1|1084.1|1085.5|1084.5|1085|1084|91
1600846200000|2020-09-23 07:30:00|1085.2|1084.2|1086.7|1085.7|1087.4|1086.4|1085.2|1084.2|204
1600846500000|2020-09-23 07:35:00|1087|1086|1086.7|1085.7|1087.1|1086.1|1086.4|1085.4|86
1600846800000|2020-09-23 07:40:00|1086.8|1085.8|1087.4|1086.4|1087.5|1086.5|1086.4|1085.4|114
1600847100000|2020-09-23 07:45:00|1087.7|1086.7|1087.4|1086.4|1087.9|1086.9|1087|1086|141
1600847400000|2020-09-23 07:50:00|1087.3|1086.3|1087.8|1086.8|1088.1|1087.1|1087.3|1086.3|170
1600847700000|2020-09-23 07:55:00|1087.9|1086.9|1087.8|1086.8|1088.1|1087.1|1087.6|1086.6|61
1600848000000|2020-09-23 08:00:00|1088|1087|1087.4|1086.4|1088.8|1087.8|1087.2|1086.2|281
1600848300000|2020-09-23 08:05:00|1087.5|1086.5|1086.2|1085.2|1087.5|1086.5|1086.2|1085.2|160
1600848600000|2020-09-23 08:10:00|1086|1085|1087.2|1086.2|1087.2|1086.2|1085.9|1084.9|314
1600848900000|2020-09-23 08:15:00|1087.1|1086.1|1087.6|1086.6|1087.7|1086.7|1086.9|1085.9|77
1600849200000|2020-09-23 08:20:00|1087.5|1086.5|1086.7|1085.7|1087.8|1086.8|1086.7|1085.7|104
1600849500000|2020-09-23 08:25:00|1086.8|1085.8|1087|1086|1087.3|1086.3|1086.7|1085.7|157
1600849800000|2020-09-23 08:30:00|1087.2|1086.2|1088|1087|1088.1|1087.1|1087.2|1086.2|110
1600850100000|2020-09-23 08:35:00|1088.1|1087.1|1089.1|1088.1|1089.1|1088.1|1088|1087|219
1600850400000|2020-09-23 08:40:00|1089.2|1088.2|1089.5|1088.5|1089.7|1088.7|1088.8|1087.8|137
1600850700000|2020-09-23 08:45:00|1089.6|1088.6|1089.3|1088.3|1089.8|1088.8|1089.3|1088.3|94
1600851000000|2020-09-23 08:50:00|1089.4|1088.4|1090|1089|1090|1089|1089.2|1088.2|65
1600851300000|2020-09-23 08:55:00|1090.1|1089.1|1090.6|1089.6|1090.8|1089.8|1090.1|1089.1|467
1600851600000|2020-09-23 09:00:00|1090.5|1089.5|1091.4|1090.4|1091.7|1090.7|1090.2|1089.2|264
1600851900000|2020-09-23 09:05:00|1091.5|1090.5|1091|1090|1091.6|1090.6|1090.9|1089.9|47
1600852200000|2020-09-23 09:10:00|1091.3|1090.3|1091.4|1090.4|1091.6|1090.6|1091.2|1090.2|74
1600852500000|2020-09-23 09:15:00|1091.7|1090.7|1091.2|1090.2|1091.8|1090.8|1091.2|1090.2|315
1600852800000|2020-09-23 09:20:00|1091.3|1090.3|1090.9|1089.9|1091.5|1090.5|1090.9|1089.9|64
1600853100000|2020-09-23 09:25:00|1090.8|1089.8|1090.8|1089.8|1091|1090|1090.5|1089.5|33
1600853400000|2020-09-23 09:30:00|1091|1090|1090.9|1089.9|1091.1|1090.1|1090.6|1089.6|43
1600853700000|2020-09-23 09:35:00|1090.8|1089.8|1090.5|1089.5|1090.8|1089.8|1090.4|1089.4|15
1600854000000|2020-09-23 09:40:00|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090.2|1089.2|59
1600854300000|2020-09-23 09:45:00|1090.7|1089.7|1090.7|1089.7|1091.1|1090.1|1090.6|1089.6|59
1600854600000|2020-09-23 09:50:00|1091.1|1090.1|1091|1090|1091.3|1090.3|1090.9|1089.9|28
1600854900000|2020-09-23 09:55:00|1090.9|1089.9|1090.8|1089.8|1091.1|1090.1|1090.6|1089.6|40
1600855200000|2020-09-23 10:00:00|1090.9|1089.9|1090.4|1089.4|1090.9|1089.9|1090.4|1089.4|42
1600855500000|2020-09-23 10:05:00|1090.3|1089.3|1090|1089|1090.5|1089.5|1089.9|1088.9|43
1600855800000|2020-09-23 10:10:00|1089.9|1088.9|1090.2|1089.2|1090.3|1089.3|1089.7|1088.7|163
1600856100000|2020-09-23 10:15:00|1090.1|1089.1|1089.1|1088.1|1090.1|1089.1|1089|1088|124
1600856400000|2020-09-23 10:20:00|1089.2|1088.2|1089.3|1088.3|1089.5|1088.5|1089.2|1088.2|86
1600856700000|2020-09-23 10:25:00|1089.6|1088.6|1089.8|1088.8|1089.8|1088.8|1089.5|1088.5|131
1600857000000|2020-09-23 10:30:00|1089.9|1088.9|1090.3|1089.3|1090.4|1089.4|1089.6|1088.6|58
1600857300000|2020-09-23 10:35:00|1090.2|1089.2|1089.3|1088.3|1090.2|1089.2|1089.3|1088.3|67
1600857600000|2020-09-23 10:40:00|1089.4|1088.4|1089.7|1088.7|1089.7|1088.7|1089.2|1088.2|87
1600857900000|2020-09-23 10:45:00|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.5|1088.5|57
1600858200000|2020-09-23 10:50:00|1089.6|1088.6|1090.2|1089.2|1090.2|1089.2|1089.6|1088.6|126
1600858500000|2020-09-23 10:55:00|1090|1089|1089.5|1088.5|1090|1089|1089.4|1088.4|98
1600858800000|2020-09-23 11:00:00|1089.8|1088.8|1089.6|1088.6|1089.9|1088.9|1089.2|1088.2|178
1600859100000|2020-09-23 11:05:00|1089.7|1088.7|1089.7|1088.7|1089.8|1088.8|1089.5|1088.5|215
1600859400000|2020-09-23 11:10:00|1089.6|1088.6|1088.8|1087.8|1089.8|1088.8|1088.8|1087.8|63
1600859700000|2020-09-23 11:15:00|1088.9|1087.9|1088|1087|1088.9|1087.9|1087.9|1086.9|16
1600860000000|2020-09-23 11:20:00|1087.9|1086.9|1087.5|1086.5|1088.1|1087.1|1087.3|1086.3|278
1600860300000|2020-09-23 11:25:00|1087.4|1086.4|1087.4|1086.4|1087.5|1086.5|1087.1|1086.1|307
1600860600000|2020-09-23 11:30:00|1087.3|1086.3|1088.2|1087.2|1088.2|1087.2|1087.2|1086.2|273
1600860900000|2020-09-23 11:35:00|1088.3|1087.3|1089|1088|1089|1088|1088.3|1087.3|115
1600861200000|2020-09-23 11:40:00|1088.9|1087.9|1087.7|1086.7|1088.9|1087.9|1087.7|1086.7|70
1600861500000|2020-09-23 11:45:00|1087.5|1086.5|1086.8|1085.8|1087.5|1086.5|1086.7|1085.7|103
1600861800000|2020-09-23 11:50:00|1086.6|1085.6|1086|1085|1086.6|1085.6|1085.6|1084.6|223
1600862100000|2020-09-23 11:55:00|1085.8|1084.8|1085.8|1084.8|1086.3|1085.3|1085.7|1084.7|47
1600862400000|2020-09-23 12:00:00|1085.6|1084.6|1085|1084|1085.8|1084.8|1084.7|1083.7|236
1600862700000|2020-09-23 12:05:00|1085.1|1084.1|1085|1084|1085.2|1084.2|1084.7|1083.7|126
1600863000000|2020-09-23 12:10:00|1085.1|1084.1|1084.4|1083.4|1085.1|1084.1|1084.1|1083.1|101
1600863300000|2020-09-23 12:15:00|1084.5|1083.5|1084.9|1083.9|1084.9|1083.9|1084.1|1083.1|99
1600863600000|2020-09-23 12:20:00|1085|1084|1084|1083|1085|1084|1083.9|1082.9|102
1600863900000|2020-09-23 12:25:00|1083.9|1082.9|1084.2|1083.2|1084.4|1083.4|1083.9|1082.9|99
1600864200000|2020-09-23 12:30:00|1084.3|1083.3|1085.5|1084.5|1085.7|1084.7|1084.2|1083.2|127
1600864500000|2020-09-23 12:35:00|1085.7|1084.7|1084.9|1083.9|1085.8|1084.8|1084.9|1083.9|65
1600864800000|2020-09-23 12:40:00|1085.2|1084.2|1084.6|1083.6|1085.7|1084.7|1084.6|1083.6|138
1600865100000|2020-09-23 12:45:00|1084.5|1083.5|1083.5|1082.5|1084.6|1083.6|1083.5|1082.5|201
1600865400000|2020-09-23 12:50:00|1083.4|1082.4|1085|1084|1085|1084|1083.4|1082.4|122
1600865700000|2020-09-23 12:55:00|1085.1|1084.1|1084.6|1083.6|1085.1|1084.1|1084.2|1083.2|85
1600866000000|2020-09-23 13:00:00|1084.3|1083.3|1084.8|1083.8|1085.3|1084.3|1084.2|1083.2|152
1600866300000|2020-09-23 13:05:00|1085|1084|1084.7|1083.7|1085.2|1084.2|1084.7|1083.7|65
1600866600000|2020-09-23 13:10:00|1084.8|1083.8|1085.1|1084.1|1085.1|1084.1|1084.7|1083.7|83
1600866900000|2020-09-23 13:15:00|1085.2|1084.2|1084.7|1083.7|1085.5|1084.5|1084.7|1083.7|253
1600867200000|2020-09-23 13:20:00|1084.6|1083.6|1083.6|1082.6|1084.8|1083.8|1083.4|1082.4|978
1600867500000|2020-09-23 13:25:00|1083.7|1082.7|1084.3|1083.3|1084.4|1083.4|1083.4|1082.4|1025
1600867800000|2020-09-23 13:30:00|1084.1|1083.6|1085.5|1085|1085.6|1085.1|1083.4|1082.9|2898
1600868100000|2020-09-23 13:35:00|1085.6|1085.1|1085.8|1085.3|1086.4|1085.9|1084.9|1084.4|1607
1600868400000|2020-09-23 13:40:00|1085.7|1085.2|1085.1|1084.6|1085.8|1085.3|1084.3|1083.8|967
1600868700000|2020-09-23 13:45:00|1085|1084.5|1086|1085.5|1086.1|1085.6|1084.7|1084.2|740
1600869000000|2020-09-23 13:50:00|1085.7|1085.2|1083.3|1082.8|1085.7|1085.2|1083.3|1082.8|586
1600869300000|2020-09-23 13:55:00|1083.4|1082.9|1083.3|1082.8|1084.1|1083.6|1083|1082.5|735
1600869600000|2020-09-23 14:00:00|1083.4|1082.9|1084.5|1084|1084.7|1084.2|1083.3|1082.8|682
1600869900000|2020-09-23 14:05:00|1084.4|1083.9|1082.9|1082.4|1084.4|1083.9|1082.7|1082.2|1194
1600870200000|2020-09-23 14:10:00|1083.1|1082.6|1083.4|1082.9|1083.4|1082.9|1082.4|1081.9|892
1600870500000|2020-09-23 14:15:00|1083.5|1083|1080.6|1080.1|1083.5|1083|1080.5|1080|1044
1600870800000|2020-09-23 14:20:00|1080.5|1080|1079.8|1079.3|1080.7|1080.2|1079.3|1078.8|1258
1600871100000|2020-09-23 14:25:00|1079.7|1079.2|1080.2|1079.7|1080.9|1080.4|1079.4|1078.9|1077
1600871400000|2020-09-23 14:30:00|1080.3|1079.8|1079.5|1079|1080.7|1080.2|1079.5|1079|949
1600871700000|2020-09-23 14:35:00|1079.4|1078.9|1077.8|1077.3|1079.4|1078.9|1077.4|1076.9|1909
1600872000000|2020-09-23 14:40:00|1077.9|1077.4|1079.1|1078.6|1079.3|1078.8|1077.8|1077.3|614
1600872300000|2020-09-23 14:45:00|1079|1078.5|1079.7|1079.2|1080.1|1079.6|1078.7|1078.2|676
1600872600000|2020-09-23 14:50:00|1079.8|1079.3|1079.2|1078.7|1079.8|1079.3|1078.3|1077.8|643
1600872900000|2020-09-23 14:55:00|1079.3|1078.8|1079|1078.5|1080|1079.5|1078.1|1077.6|555
1600873200000|2020-09-23 15:00:00|1078.7|1078.2|1079.8|1079.3|1080.2|1079.7|1078.2|1077.7|760
1600873500000|2020-09-23 15:05:00|1079.7|1079.2|1080.9|1080.4|1080.9|1080.4|1079.7|1079.2|703
1600873800000|2020-09-23 15:10:00|1081|1080.5|1080.3|1079.8|1081.1|1080.6|1080.2|1079.7|523
1600874100000|2020-09-23 15:15:00|1080.4|1079.9|1080.6|1080.1|1081.3|1080.8|1079.8|1079.3|504
1600874400000|2020-09-23 15:20:00|1080.8|1080.3|1079.9|1079.4|1080.8|1080.3|1079.5|1079|363
1600874700000|2020-09-23 15:25:00|1079.8|1079.3|1078.8|1078.3|1080.3|1079.8|1078.6|1078.1|479
1600875000000|2020-09-23 15:30:00|1078.7|1078.2|1077.5|1077|1079.2|1078.7|1077.4|1076.9|918
1600875300000|2020-09-23 15:35:00|1077.4|1076.9|1078.3|1077.8|1078.4|1077.9|1077.1|1076.6|1196
1600875600000|2020-09-23 15:40:00|1078.4|1077.9|1077.4|1076.9|1078.4|1077.9|1077.2|1076.7|983
1600875900000|2020-09-23 15:45:00|1077.3|1076.8|1076.5|1076|1077.3|1076.8|1076.2|1075.7|1109
1600876200000|2020-09-23 15:50:00|1076.4|1075.9|1076.7|1076.2|1076.9|1076.4|1075.9|1075.4|738
1600876500000|2020-09-23 15:55:00|1076.8|1076.3|1076.9|1076.4|1077.5|1077|1076.5|1076|333
1600876800000|2020-09-23 16:00:00|1076.8|1076.3|1077.2|1076.7|1077.8|1077.3|1076.2|1075.7|660
1600877100000|2020-09-23 16:05:00|1077.3|1076.8|1078|1077.5|1078.4|1077.9|1077|1076.5|386
1600877400000|2020-09-23 16:10:00|1078.1|1077.6|1078.2|1077.7|1078.5|1078|1077.7|1077.2|410
1600877700000|2020-09-23 16:15:00|1078.1|1077.6|1078.1|1077.6|1079.1|1078.6|1077.8|1077.3|519
1600878000000|2020-09-23 16:20:00|1078.2|1077.7|1078.4|1077.9|1078.4|1077.9|1077.5|1077|406
1600878300000|2020-09-23 16:25:00|1078.6|1078.1|1079.2|1078.7|1079.5|1079|1078.6|1078.1|501
1600878600000|2020-09-23 16:30:00|1079.1|1078.6|1078.7|1078.2|1079.4|1078.9|1078.5|1078|227
1600878900000|2020-09-23 16:35:00|1078.8|1078.3|1080.1|1079.6|1080.1|1079.6|1078.4|1077.9|318
1600879200000|2020-09-23 16:40:00|1080.2|1079.7|1080.9|1080.4|1080.9|1080.4|1080.1|1079.6|370
1600879500000|2020-09-23 16:45:00|1080.8|1080.3|1080.4|1079.9|1080.8|1080.3|1080.3|1079.8|263
1600879800000|2020-09-23 16:50:00|1080.3|1079.8|1080|1079.5|1080.6|1080.1|1080|1079.5|219
1600880100000|2020-09-23 16:55:00|1080.1|1079.6|1080.8|1080.3|1080.8|1080.3|1080.1|1079.6|247
1600880400000|2020-09-23 17:00:00|1080.9|1080.4|1079.8|1079.3|1080.9|1080.4|1079.7|1079.2|444
1600880700000|2020-09-23 17:05:00|1079.7|1079.2|1080.3|1079.8|1080.4|1079.9|1079.7|1079.2|281
1600881000000|2020-09-23 17:10:00|1080.4|1079.9|1079.8|1079.3|1080.4|1079.9|1079.7|1079.2|275
1600881300000|2020-09-23 17:15:00|1079.9|1079.4|1080.1|1079.6|1080.2|1079.7|1079.5|1079|265
1600881600000|2020-09-23 17:20:00|1080|1079.5|1080.1|1079.6|1080.3|1079.8|1079.9|1079.4|177
1600881900000|2020-09-23 17:25:00|1080|1079.5|1078.8|1078.3|1080|1079.5|1078.6|1078.1|522
1600882200000|2020-09-23 17:30:00|1078.7|1078.2|1078.8|1078.3|1079|1078.5|1078.3|1077.8|656
1600882500000|2020-09-23 17:35:00|1078.7|1078.2|1078.1|1077.6|1078.7|1078.2|1078.1|1077.6|482
1600882800000|2020-09-23 17:40:00|1078|1077.5|1077.6|1077.1|1078.4|1077.9|1077.6|1077.1|692
1600883100000|2020-09-23 17:45:00|1077.7|1077.2|1078|1077.5|1078.2|1077.7|1077.5|1077|292
1600883400000|2020-09-23 17:50:00|1077.8|1077.3|1077.1|1076.6|1078|1077.5|1076.7|1076.2|497
1600883700000|2020-09-23 17:55:00|1077.2|1076.7|1077|1076.5|1077.3|1076.8|1076.8|1076.3|346
1600884000000|2020-09-23 18:00:00|1076.9|1076.4|1075.6|1075.1|1077.1|1076.6|1075.1|1074.6|1008
1600884300000|2020-09-23 18:05:00|1075.7|1075.2|1074.8|1074.3|1075.8|1075.3|1074.7|1074.2|1098
1600884600000|2020-09-23 18:10:00|1074.7|1074.2|1075|1074.5|1075.1|1074.6|1074.3|1073.8|822
1600884900000|2020-09-23 18:15:00|1074.9|1074.4|1072.4|1071.9|1074.9|1074.4|1072.1|1071.6|2074
1600885200000|2020-09-23 18:20:00|1072.5|1072|1073.6|1073.1|1073.8|1073.3|1072.5|1072|1130
1600885500000|2020-09-23 18:25:00|1073.5|1073|1074.1|1073.6|1074.5|1074|1073.3|1072.8|773
1600885800000|2020-09-23 18:30:00|1074|1073.5|1074.9|1074.4|1074.9|1074.4|1073.4|1072.9|941
1600886100000|2020-09-23 18:35:00|1075|1074.5|1074.7|1074.2|1075|1074.5|1074.1|1073.6|461
1600886400000|2020-09-23 18:40:00|1074.5|1074|1073.7|1073.2|1074.5|1074|1073.3|1072.8|355
1600886700000|2020-09-23 18:45:00|1073.8|1073.3|1072.8|1072.3|1073.9|1073.4|1072.6|1072.1|533
1600887000000|2020-09-23 18:50:00|1072.9|1072.4|1072.5|1072|1073.8|1073.3|1072.4|1071.9|407
1600887300000|2020-09-23 18:55:00|1072.4|1071.9|1071.6|1071.1|1072.6|1072.1|1071.4|1070.9|640
1600887600000|2020-09-23 19:00:00|1071.7|1071.2|1070.6|1070.1|1072.3|1071.8|1070.5|1070|856
1600887900000|2020-09-23 19:05:00|1070.5|1070|1071.7|1071.2|1071.7|1071.2|1069.9|1069.4|683
1600888200000|2020-09-23 19:10:00|1071.5|1071|1073.6|1073.1|1074.2|1073.7|1071.4|1070.9|744
1600888500000|2020-09-23 19:15:00|1073.7|1073.2|1073.4|1072.9|1073.7|1073.2|1072.2|1071.7|772
1600888800000|2020-09-23 19:20:00|1073.2|1072.7|1073|1072.5|1074.2|1073.7|1072.7|1072.2|518
1600889100000|2020-09-23 19:25:00|1073.1|1072.6|1073.4|1072.9|1073.6|1073.1|1072|1071.5|529
1600889400000|2020-09-23 19:30:00|1073.3|1072.8|1073.1|1072.6|1073.8|1073.3|1072.9|1072.4|714
1600889700000|2020-09-23 19:35:00|1073|1072.5|1073|1072.5|1073.4|1072.9|1072.6|1072.1|461
1600890000000|2020-09-23 19:40:00|1073.1|1072.6|1073|1072.5|1073.8|1073.3|1072.6|1072.1|710
1600890300000|2020-09-23 19:45:00|1072.9|1072.4|1072.1|1071.6|1073.1|1072.6|1071.7|1071.2|2318
1600890600000|2020-09-23 19:50:00|1072|1071.5|1070.9|1070.4|1072|1071.5|1070.6|1070.1|1301
1600890900000|2020-09-23 19:55:00|1070.8|1070.3|1070.4|1069.9|1071.5|1071|1070.2|1069.7|4497
1600891200000|2020-09-23 20:00:00|1070.7|1069.7|1072|1071|1072.1|1071.1|1070.7|1069.7|829
1600891500000|2020-09-23 20:05:00|1071.8|1070.8|1072.2|1071.2|1072.3|1071.3|1071.8|1070.8|164
1600891800000|2020-09-23 20:10:00|1072|1071|1071.4|1070.4|1072.5|1071.5|1071.4|1070.4|110
1600892100000|2020-09-23 20:15:00|1071.5|1070.5|1072|1071|1072|1071|1071.5|1070.5|11
1600892700000|2020-09-23 20:25:00|1071.5|1070.5|1071.7|1070.7|1071.7|1070.7|1071.5|1070.5|70
1600893000000|2020-09-23 20:30:00|1071.6|1070.6|1070.9|1069.9|1071.7|1070.7|1070.9|1069.9|29
1600893300000|2020-09-23 20:35:00|1070.7|1069.7|1070.6|1069.6|1070.7|1069.7|1070.6|1069.6|2
1600893600000|2020-09-23 20:40:00|1070.4|1069.4|1070.3|1069.3|1070.5|1069.5|1070.3|1069.3|37
1600893900000|2020-09-23 20:45:00|1070.6|1069.6|1071.1|1070.1|1071.1|1070.1|1070.6|1069.6|5
1600894500000|2020-09-23 20:55:00|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1
1600898400000|2020-09-23 22:00:00|1072|1070|1073.7|1071.7|1073.9|1071.9|1071.5|1069.5|0
1600898700000|2020-09-23 22:05:00|1073.8|1071.8|1073.7|1071.7|1074|1072|1073.4|1071.4|0
1600899000000|2020-09-23 22:10:00|1073.6|1071.6|1073.6|1071.6|1074|1072|1073.5|1071.5|0
1600899300000|2020-09-23 22:15:00|1073.7|1071.7|1073|1071|1073.7|1071.7|1072.8|1070.8|0
1600899600000|2020-09-23 22:20:00|1073.1|1071.1|1073.9|1071.9|1073.9|1071.9|1073|1071|0
1600899900000|2020-09-23 22:25:00|1074|1072|1073.6|1071.6|1074|1072|1073.5|1071.5|0
1600900200000|2020-09-23 22:30:00|1073.7|1071.7|1073.7|1071.7|1073.9|1071.9|1073.6|1071.6|0
1600900500000|2020-09-23 22:35:00|1073.8|1071.8|1072.1|1070.1|1073.8|1071.8|1072.1|1070.1|0
1600900800000|2020-09-23 22:40:00|1072.2|1070.2|1071.3|1069.3|1072.2|1070.2|1071.1|1069.1|0
1600901100000|2020-09-23 22:45:00|1071.4|1069.4|1071.6|1069.6|1072.2|1070.2|1071.4|1069.4|0
1600901400000|2020-09-23 22:50:00|1071.7|1069.7|1071.6|1069.6|1071.9|1069.9|1071.5|1069.5|0
1600901700000|2020-09-23 22:55:00|1071.5|1069.5|1071.6|1069.6|1071.7|1069.7|1071.4|1069.4|0
1600902000000|2020-09-23 23:00:00|1071.7|1069.7|1072.4|1070.4|1072.6|1070.6|1071.7|1069.7|0
1600902300000|2020-09-23 23:05:00|1072.3|1070.3|1072.1|1070.1|1072.4|1070.4|1071.8|1069.8|0
1600902600000|2020-09-23 23:10:00|1072.2|1070.2|1071.5|1069.5|1072.3|1070.3|1071.3|1069.3|0
1600902900000|2020-09-23 23:15:00|1071.6|1069.6|1070|1068|1071.6|1069.6|1069.8|1067.8|0
1600903200000|2020-09-23 23:20:00|1069.9|1067.9|1069.5|1067.5|1070.3|1068.3|1069.2|1067.2|0
1600903500000|2020-09-23 23:25:00|1069.4|1067.4|1066.1|1064.1|1069.5|1067.5|1065.9|1063.9|0
1600903800000|2020-09-23 23:30:00|1066.2|1064.2|1067.5|1065.5|1067.6|1065.6|1066.1|1064.1|0
1600904100000|2020-09-23 23:35:00|1067.4|1065.4|1066.7|1064.7|1067.4|1065.4|1066.5|1064.5|0
1600904400000|2020-09-23 23:40:00|1066.6|1064.6|1068.3|1066.3|1068.5|1066.5|1066.5|1064.5|0
1600904700000|2020-09-23 23:45:00|1068.4|1066.4|1069|1067|1069.2|1067.2|1068.1|1066.1|0
1600905000000|2020-09-23 23:50:00|1068.9|1066.9|1068.4|1066.4|1069.3|1067.3|1068.4|1066.4|0
1600905300000|2020-09-23 23:55:00|1068.3|1066.3|1068|1066|1068.5|1066.5|1067.9|1065.9|0
1600905600000|2020-09-24 00:00:00|1067.9|1065.9|1069.2|1068.2|1070.8|1069.8|1066.8|1065.8|115
1600905900000|2020-09-24 00:05:00|1068.5|1067.5|1068.6|1067.6|1069.5|1068.5|1066.3|1065.3|53
1600906200000|2020-09-24 00:10:00|1068.5|1067.5|1067.9|1066.9|1069.5|1068.5|1067.5|1066.5|64
1600906500000|2020-09-24 00:15:00|1068|1067|1069.7|1068.7|1070|1069|1068|1067|39
1600906800000|2020-09-24 00:20:00|1070.6|1069.6|1069|1068|1070.6|1069.6|1068.3|1067.3|66
1600907100000|2020-09-24 00:25:00|1068.9|1067.9|1068.4|1067.4|1068.9|1067.9|1068|1067|81
1600907400000|2020-09-24 00:30:00|1068.5|1067.5|1068.9|1067.9|1068.9|1067.9|1068|1067|32
1600907700000|2020-09-24 00:35:00|1069.5|1068.5|1070.3|1069.3|1070.3|1069.3|1069.5|1068.5|6
1600908000000|2020-09-24 00:40:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1
1600908300000|2020-09-24 00:45:00|1070.9|1069.9|1070.9|1069.9|1071.5|1070.5|1070|1069|14
1600908900000|2020-09-24 00:55:00|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|3
1600909200000|2020-09-24 01:00:00|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|2
1600909500000|2020-09-24 01:05:00|1071.4|1070.4|1070.2|1069.2|1071.4|1070.4|1070|1069|49
1600909800000|2020-09-24 01:10:00|1069.6|1068.6|1069.2|1068.2|1069.6|1068.6|1069.2|1068.2|2
1600910100000|2020-09-24 01:15:00|1069.7|1068.7|1070.8|1069.8|1070.8|1069.8|1069.2|1068.2|18
1600910400000|2020-09-24 01:20:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|2
1600910700000|2020-09-24 01:25:00|1070.9|1069.9|1071.4|1070.4|1071.4|1070.4|1070.9|1069.9|3
1600911000000|2020-09-24 01:30:00|1071.3|1070.3|1071.7|1070.7|1071.7|1070.7|1070.5|1069.5|10
1600911300000|2020-09-24 01:35:00|1071.3|1070.3|1070.8|1069.8|1071.3|1070.3|1070.5|1069.5|8
1600911600000|2020-09-24 01:40:00|1070.2|1069.2|1069.1|1068.1|1070.2|1069.2|1069.1|1068.1|21
1600911900000|2020-09-24 01:45:00|1068.1|1067.1|1067.4|1066.4|1068.1|1067.1|1067.4|1066.4|6
1600912200000|2020-09-24 01:50:00|1066.9|1065.9|1066.7|1065.7|1066.9|1065.9|1066.7|1065.7|2
1600912500000|2020-09-24 01:55:00|1064.6|1063.6|1064|1063|1064.6|1063.6|1063.9|1062.9|13
1600912800000|2020-09-24 02:00:00|1063.6|1062.6|1064.6|1063.6|1064.6|1063.6|1063.6|1062.6|4
1600913100000|2020-09-24 02:05:00|1064.3|1063.3|1064.2|1063.2|1064.3|1063.3|1064.2|1063.2|3
1600913400000|2020-09-24 02:10:00|1066.1|1065.1|1066.1|1065.1|1066.1|1065.1|1066.1|1065.1|3
1600913700000|2020-09-24 02:15:00|1066.9|1065.9|1066.9|1065.9|1069.1|1068.1|1066.2|1065.2|47
1600914000000|2020-09-24 02:20:00|1065.9|1064.9|1065|1064|1066|1065|1065|1064|8
1600914300000|2020-09-24 02:25:00|1064.9|1063.9|1065|1064|1065.1|1064.1|1064.8|1063.8|7
1600914600000|2020-09-24 02:30:00|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|3
1600915200000|2020-09-24 02:40:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1
1600915500000|2020-09-24 02:45:00|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|2
1600915800000|2020-09-24 02:50:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1
1600916100000|2020-09-24 02:55:00|1061.6|1060.6|1062.5|1061.5|1062.5|1061.5|1061.2|1060.2|10
1600916400000|2020-09-24 03:00:00|1061.9|1060.9|1061.1|1060.1|1061.9|1060.9|1061|1060|11
1600916700000|2020-09-24 03:05:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1
1600917000000|2020-09-24 03:10:00|1063.5|1062.5|1063.1|1062.1|1063.5|1062.5|1063.1|1062.1|2
1600917300000|2020-09-24 03:15:00|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|3
1600917900000|2020-09-24 03:25:00|1061.9|1060.9|1062.5|1061.5|1062.9|1061.9|1061.9|1060.9|35
1600918200000|2020-09-24 03:30:00|1062|1061|1062.5|1061.5|1062.5|1061.5|1061.8|1060.8|7
1600918800000|2020-09-24 03:40:00|1062.3|1061.3|1061.8|1060.8|1062.6|1061.6|1061.7|1060.7|30
1600919100000|2020-09-24 03:45:00|1061.2|1060.2|1061.8|1060.8|1061.8|1060.8|1061.2|1060.2|10
1600919400000|2020-09-24 03:50:00|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1
1600919700000|2020-09-24 03:55:00|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1
1600920300000|2020-09-24 04:05:00|1062|1061|1062|1061|1062|1061|1062|1061|2
1600920900000|2020-09-24 04:15:00|1063|1062|1063|1062|1063|1062|1063|1062|7
1600921200000|2020-09-24 04:20:00|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1
1600921800000|2020-09-24 04:30:00|1061.7|1060.7|1060.3|1059.3|1061.7|1060.7|1060.3|1059.3|20
1600922100000|2020-09-24 04:35:00|1058.6|1057.6|1058.9|1057.9|1058.9|1057.9|1058.6|1057.6|69
1600922400000|2020-09-24 04:40:00|1058.2|1057.2|1058.4|1057.4|1058.4|1057.4|1057.5|1056.5|22
1600922700000|2020-09-24 04:45:00|||||||||1
1600923000000|2020-09-24 04:50:00|1057.5|1056.5|1057.3|1056.3|1057.5|1056.5|1057.3|1056.3|2
1600923300000|2020-09-24 04:55:00|1056.7|1055.7|1056.6|1055.6|1057.1|1056.1|1056.6|1055.6|12
1600923600000|2020-09-24 05:00:00|1057.4|1056.4|1058.5|1057.5|1058.6|1057.6|1056.9|1055.9|61
1600923900000|2020-09-24 05:05:00|1058.6|1057.6|1060|1059|1060|1059|1058.4|1057.4|180
1600924200000|2020-09-24 05:10:00|1060.2|1059.2|1059.9|1058.9|1060.5|1059.5|1059.5|1058.5|106
1600924500000|2020-09-24 05:15:00|1060|1059|1060|1059|1060.3|1059.3|1059.5|1058.5|244
1600924800000|2020-09-24 05:20:00|1059.9|1058.9|1058.6|1057.6|1059.9|1058.9|1058.5|1057.5|157
1600925100000|2020-09-24 05:25:00|1059.4|1058.4|1059.3|1058.3|1059.5|1058.5|1058.8|1057.8|64
1600925400000|2020-09-24 05:30:00|1059.1|1058.1|1059.1|1058.1|1059.5|1058.5|1059.1|1058.1|145
1600925700000|2020-09-24 05:35:00|1059|1058|1059.2|1058.2|1059.2|1058.2|1058.6|1057.6|59
1600926000000|2020-09-24 05:40:00|1059.3|1058.3|1058.5|1057.5|1059.3|1058.3|1058.5|1057.5|14
1600926300000|2020-09-24 05:45:00|1058.1|1057.1|1059|1058|1059|1058|1058.1|1057.1|22
1600926600000|2020-09-24 05:50:00|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1
1600926900000|2020-09-24 05:55:00|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|3
1600927200000|2020-09-24 06:00:00|1062.5|1061.5|1062|1061|1062.8|1061.8|1062|1061|27
1600927500000|2020-09-24 06:05:00|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|5
1600927800000|2020-09-24 06:10:00|1060.1|1059.1|1059.7|1058.7|1060.1|1059.1|1059.7|1058.7|17
1600928100000|2020-09-24 06:15:00|1059.6|1058.6|1058.3|1057.3|1059.6|1058.6|1058.3|1057.3|51
1600928400000|2020-09-24 06:20:00|1058.6|1057.6|1058.2|1057.2|1059.5|1058.5|1057.9|1056.9|94
1600928700000|2020-09-24 06:25:00|1058.6|1057.6|1059.2|1058.2|1059.2|1058.2|1058.6|1057.6|18
1600929000000|2020-09-24 06:30:00|1058.7|1057.7|1058.2|1057.2|1059.3|1058.3|1057.8|1056.8|117
1600929300000|2020-09-24 06:35:00|1058|1057|1058.9|1057.9|1059.2|1058.2|1058|1057|21
1600929600000|2020-09-24 06:40:00|1058.1|1057.1|1058.1|1057.1|1059.1|1058.1|1058.1|1057.1|40
1600929900000|2020-09-24 06:45:00|1058.8|1057.8|1059.1|1058.1|1059.1|1058.1|1058.8|1057.8|15
1600930200000|2020-09-24 06:50:00|1059|1058|1058.3|1057.3|1059.2|1058.2|1058.1|1057.1|84
1600930500000|2020-09-24 06:55:00|1058.2|1057.2|1058.4|1057.4|1059.4|1058.4|1058|1057|53
1600930800000|2020-09-24 07:00:00|1058.5|1057.5|1060.4|1059.4|1060.6|1059.6|1058.4|1057.4|257
1600931100000|2020-09-24 07:05:00|1060.2|1059.2|1061.5|1060.5|1062.3|1061.3|1060.1|1059.1|396
1600931400000|2020-09-24 07:10:00|1061.6|1060.6|1061.3|1060.3|1062|1061|1061|1060|164
1600931700000|2020-09-24 07:15:00|1061.5|1060.5|1062.3|1061.3|1062.5|1061.5|1059.8|1058.8|187
1600932000000|2020-09-24 07:20:00|1062.5|1061.5|1061.7|1060.7|1062.6|1061.6|1061.4|1060.4|259
1600932300000|2020-09-24 07:25:00|1061.3|1060.3|1060.1|1059.1|1062.1|1061.1|1060|1059|241
1600932600000|2020-09-24 07:30:00|1059.9|1058.9|1060.6|1059.6|1061.1|1060.1|1059.7|1058.7|252
1600932900000|2020-09-24 07:35:00|1060.7|1059.7|1061.2|1060.2|1061.5|1060.5|1059.8|1058.8|364
1600933200000|2020-09-24 07:40:00|1061.1|1060.1|1060.8|1059.8|1061.3|1060.3|1060.6|1059.6|203
1600933500000|2020-09-24 07:45:00|1060.9|1059.9|1061|1060|1061.5|1060.5|1060.8|1059.8|316
1600933800000|2020-09-24 07:50:00|1061.1|1060.1|1061.7|1060.7|1061.7|1060.7|1060.8|1059.8|247
1600934100000|2020-09-24 07:55:00|1061.8|1060.8|1062.4|1061.4|1062.5|1061.5|1061.2|1060.2|233
1600934400000|2020-09-24 08:00:00|1062.3|1061.3|1061.6|1060.6|1062.6|1061.6|1061.4|1060.4|619
1600934700000|2020-09-24 08:05:00|1061.5|1060.5|1060.8|1059.8|1061.7|1060.7|1060.4|1059.4|272
1600935000000|2020-09-24 08:10:00|1060.7|1059.7|1058.7|1057.7|1061|1060|1058.7|1057.7|303
1600935300000|2020-09-24 08:15:00|1058.6|1057.6|1058.4|1057.4|1058.9|1057.9|1058.2|1057.2|481
1600935600000|2020-09-24 08:20:00|1058.5|1057.5|1057.7|1056.7|1058.8|1057.8|1057.3|1056.3|384
1600935900000|2020-09-24 08:25:00|1057.8|1056.8|1058.4|1057.4|1058.7|1057.7|1057.7|1056.7|744
1600936200000|2020-09-24 08:30:00|1058.5|1057.5|1059|1058|1059|1058|1058|1057|270
1600936500000|2020-09-24 08:35:00|1059.1|1058.1|1058.4|1057.4|1059.7|1058.7|1058.3|1057.3|159
1600936800000|2020-09-24 08:40:00|1058.3|1057.3|1058.3|1057.3|1058.8|1057.8|1058.1|1057.1|182
1600937100000|2020-09-24 08:45:00|1058.4|1057.4|1057.7|1056.7|1058.6|1057.6|1057.7|1056.7|176
1600937400000|2020-09-24 08:50:00|1057.6|1056.6|1057.5|1056.5|1057.8|1056.8|1057.1|1056.1|189
1600937700000|2020-09-24 08:55:00|1057.4|1056.4|1057.8|1056.8|1058.1|1057.1|1057.3|1056.3|228
1600938000000|2020-09-24 09:00:00|1057.9|1056.9|1056.9|1055.9|1057.9|1056.9|1056.9|1055.9|193
1600938300000|2020-09-24 09:05:00|1057.1|1056.1|1057.1|1056.1|1057.7|1056.7|1056.5|1055.5|300
1600938600000|2020-09-24 09:10:00|1057|1056|1058|1057|1058|1057|1056.9|1055.9|252
1600938900000|2020-09-24 09:15:00|1058.1|1057.1|1058|1057|1058.7|1057.7|1058|1057|255
1600939200000|2020-09-24 09:20:00|1058.1|1057.1|1058.4|1057.4|1058.6|1057.6|1058.1|1057.1|71
1600939500000|2020-09-24 09:25:00|1058.3|1057.3|1057.6|1056.6|1058.6|1057.6|1057.6|1056.6|173
1600939800000|2020-09-24 09:30:00|1057.5|1056.5|1057.8|1056.8|1058.5|1057.5|1057.5|1056.5|583
1600940100000|2020-09-24 09:35:00|1058|1057|1058.3|1057.3|1058.5|1057.5|1057.8|1056.8|262
1600940400000|2020-09-24 09:40:00|1058.4|1057.4|1058.3|1057.3|1058.8|1057.8|1058|1057|418
1600940700000|2020-09-24 09:45:00|1058.2|1057.2|1057.7|1056.7|1058.3|1057.3|1057.7|1056.7|123
1600941000000|2020-09-24 09:50:00|1057.8|1056.8|1057|1056|1058.2|1057.2|1056.6|1055.6|236
1600941300000|2020-09-24 09:55:00|1056.9|1055.9|1058|1057|1058.1|1057.1|1056.9|1055.9|234
1600941600000|2020-09-24 10:00:00|1058.1|1057.1|1059.2|1058.2|1059.4|1058.4|1058.1|1057.1|469
1600941900000|2020-09-24 10:05:00|1059.3|1058.3|1059.8|1058.8|1059.9|1058.9|1058.9|1057.9|206
1600942200000|2020-09-24 10:10:00|1059.7|1058.7|1060|1059|1060|1059|1059.5|1058.5|130
1600942500000|2020-09-24 10:15:00|1059.9|1058.9|1060.1|1059.1|1060.3|1059.3|1059.6|1058.6|125
1600942800000|2020-09-24 10:20:00|1060|1059|1060.2|1059.2|1060.5|1059.5|1060|1059|42
1600943100000|2020-09-24 10:25:00|1060.4|1059.4|1059.9|1058.9|1060.4|1059.4|1059.7|1058.7|76
1600943400000|2020-09-24 10:30:00|1060|1059|1060|1059|1060|1059|1059.3|1058.3|137
1600943700000|2020-09-24 10:35:00|1059.9|1058.9|1060.7|1059.7|1060.7|1059.7|1059.5|1058.5|106
1600944000000|2020-09-24 10:40:00|1060.6|1059.6|1060.4|1059.4|1060.8|1059.8|1060.1|1059.1|221
1600944300000|2020-09-24 10:45:00|1060.5|1059.5|1061.1|1060.1|1061.1|1060.1|1060.2|1059.2|135
1600944600000|2020-09-24 10:50:00|1060.9|1059.9|1061.3|1060.3|1061.4|1060.4|1060.9|1059.9|75
1600944900000|2020-09-24 10:55:00|1061.4|1060.4|1060.8|1059.8|1061.4|1060.4|1060.5|1059.5|157
1600945200000|2020-09-24 11:00:00|1060.7|1059.7|1061.3|1060.3|1061.7|1060.7|1060.7|1059.7|183
1600945500000|2020-09-24 11:05:00|1061.2|1060.2|1060.6|1059.6|1061.2|1060.2|1060.3|1059.3|97
1600945800000|2020-09-24 11:10:00|1060.7|1059.7|1060.3|1059.3|1060.7|1059.7|1060.2|1059.2|52
1600946100000|2020-09-24 11:15:00|1060.1|1059.1|1059.9|1058.9|1060.2|1059.2|1059.7|1058.7|122
1600946400000|2020-09-24 11:20:00|1059.8|1058.8|1059.6|1058.6|1059.8|1058.8|1059|1058|59
1600946700000|2020-09-24 11:25:00|1059.7|1058.7|1059.9|1058.9|1059.9|1058.9|1059.1|1058.1|97
1600947000000|2020-09-24 11:30:00|1060|1059|1059.7|1058.7|1060.1|1059.1|1059.4|1058.4|120
1600947300000|2020-09-24 11:35:00|1059.6|1058.6|1059.6|1058.6|1060|1059|1059.5|1058.5|83
1600947600000|2020-09-24 11:40:00|1059.7|1058.7|1058.9|1057.9|1059.9|1058.9|1058.8|1057.8|138
1600947900000|2020-09-24 11:45:00|1059|1058|1057.4|1056.4|1059.3|1058.3|1057.4|1056.4|994
1600948200000|2020-09-24 11:50:00|1057.5|1056.5|1056.7|1055.7|1057.9|1056.9|1056.7|1055.7|550
1600948500000|2020-09-24 11:55:00|1056.9|1055.9|1057.4|1056.4|1057.5|1056.5|1056.9|1055.9|284
1600948800000|2020-09-24 12:00:00|1057.5|1056.5|1056.3|1055.3|1057.6|1056.6|1056.1|1055.1|422
1600949100000|2020-09-24 12:05:00|1056.2|1055.2|1056.6|1055.6|1056.7|1055.7|1055.6|1054.6|347
1600949400000|2020-09-24 12:10:00|1056.7|1055.7|1057.6|1056.6|1057.9|1056.9|1056.6|1055.6|177
1600949700000|2020-09-24 12:15:00|1057.7|1056.7|1058.9|1057.9|1058.9|1057.9|1057.4|1056.4|175
1600950000000|2020-09-24 12:20:00|1059|1058|1057.4|1056.4|1059.1|1058.1|1057.3|1056.3|322
1600950300000|2020-09-24 12:25:00|1057.3|1056.3|1056.9|1055.9|1057.6|1056.6|1056.5|1055.5|589
1600950600000|2020-09-24 12:30:00|1056.8|1055.8|1054.7|1053.7|1057|1056|1054.5|1053.5|525
1600950900000|2020-09-24 12:35:00|1054.9|1053.9|1053.7|1052.7|1055.2|1054.2|1053.6|1052.6|402
1600951200000|2020-09-24 12:40:00|1053.6|1052.6|1052.6|1051.6|1053.7|1052.7|1052.5|1051.5|539
1600951500000|2020-09-24 12:45:00|1052.5|1051.5|1053.2|1052.2|1053.6|1052.6|1052.4|1051.4|403
1600951800000|2020-09-24 12:50:00|1053.3|1052.3|1052.8|1051.8|1053.6|1052.6|1052.7|1051.7|125
1600952100000|2020-09-24 12:55:00|1052.9|1051.9|1053.9|1052.9|1054.1|1053.1|1052.6|1051.6|282
1600952400000|2020-09-24 13:00:00|1053.8|1052.8|1052.6|1051.6|1054|1053|1052.6|1051.6|228
1600952700000|2020-09-24 13:05:00|1052.5|1051.5|1053.9|1052.9|1053.9|1052.9|1051.9|1050.9|328
1600953000000|2020-09-24 13:10:00|1054|1053|1053.4|1052.4|1054.1|1053.1|1052.9|1051.9|231
1600953300000|2020-09-24 13:15:00|1053.3|1052.3|1052.7|1051.7|1053.6|1052.6|1052.6|1051.6|313
1600953600000|2020-09-24 13:20:00|1052.8|1051.8|1054.2|1053.2|1054.3|1053.3|1052.5|1051.5|433
1600953900000|2020-09-24 13:25:00|1054.3|1053.3|1056|1055|1056|1055|1054.2|1053.2|734
1600954200000|2020-09-24 13:30:00|1055.7|1055.2|1055.5|1055|1058.3|1057.8|1054.9|1054.4|3057
1600954500000|2020-09-24 13:35:00|1055.4|1054.9|1055.1|1054.6|1057.1|1056.6|1054.6|1054.1|2242
1600954800000|2020-09-24 13:40:00|1055|1054.5|1056.2|1055.7|1056.5|1056|1054.4|1053.9|1188
1600955100000|2020-09-24 13:45:00|1056.3|1055.8|1059.6|1059.1|1059.8|1059.3|1055.4|1054.9|2009
1600955400000|2020-09-24 13:50:00|1059.7|1059.2|1060.1|1059.6|1060.7|1060.2|1058.7|1058.2|1614
1600955700000|2020-09-24 13:55:00|1060.2|1059.7|1059.4|1058.9|1060.2|1059.7|1058.4|1057.9|746
1600956000000|2020-09-24 14:00:00|1059.5|1059|1062.4|1061.9|1062.8|1062.3|1059.5|1059|1696
1600956300000|2020-09-24 14:05:00|1062.6|1062.1|1063.9|1063.4|1064.2|1063.7|1062.3|1061.8|1651
1600956600000|2020-09-24 14:10:00|1063.7|1063.2|1062.4|1061.9|1063.9|1063.4|1061.9|1061.4|1596
1600956900000|2020-09-24 14:15:00|1062.5|1062|1062.7|1062.2|1063.9|1063.4|1062.3|1061.8|1305
1600957200000|2020-09-24 14:20:00|1062.6|1062.1|1060.1|1059.6|1062.6|1062.1|1060.1|1059.6|1334
1600957500000|2020-09-24 14:25:00|1060.3|1059.8|1059.9|1059.4|1060.6|1060.1|1059.4|1058.9|1158
1600957800000|2020-09-24 14:30:00|1060|1059.5|1057.9|1057.4|1060|1059.5|1057.6|1057.1|1200
1600958100000|2020-09-24 14:35:00|1057.8|1057.3|1057|1056.5|1058.6|1058.1|1056.9|1056.4|1050
1600958400000|2020-09-24 14:40:00|1057.1|1056.6|1057.4|1056.9|1059|1058.5|1056.8|1056.3|1601
1600958700000|2020-09-24 14:45:00|1057.5|1057|1059.4|1058.9|1060.3|1059.8|1057.5|1057|1363
1600959000000|2020-09-24 14:50:00|1059.3|1058.8|1060.3|1059.8|1060.8|1060.3|1058.3|1057.8|574
1600959300000|2020-09-24 14:55:00|1060.1|1059.6|1061|1060.5|1061|1060.5|1058.9|1058.4|781
1600959600000|2020-09-24 15:00:00|1061.1|1060.6|1059.9|1059.4|1061.1|1060.6|1059.5|1059|626
1600959900000|2020-09-24 15:05:00|1060.1|1059.6|1059|1058.5|1060.9|1060.4|1058.5|1058|708
1600960200000|2020-09-24 15:10:00|1059.1|1058.6|1061.7|1061.2|1061.7|1061.2|1059|1058.5|739
1600960500000|2020-09-24 15:15:00|1061.8|1061.3|1060.9|1060.4|1061.8|1061.3|1060.4|1059.9|538
1600960800000|2020-09-24 15:20:00|1061|1060.5|1062.9|1062.4|1063.3|1062.8|1060.4|1059.9|608
1600961100000|2020-09-24 15:25:00|1062.7|1062.2|1063.2|1062.7|1063.9|1063.4|1062.6|1062.1|826
1600961400000|2020-09-24 15:30:00|1063.1|1062.6|1064.7|1064.2|1064.8|1064.3|1063.1|1062.6|1049
1600961700000|2020-09-24 15:35:00|1064.4|1063.9|1065.3|1064.8|1065.3|1064.8|1064.4|1063.9|352
1600962000000|2020-09-24 15:40:00|1065.4|1064.9|1065.3|1064.8|1066.1|1065.6|1064.8|1064.3|915
1600962300000|2020-09-24 15:45:00|1065.2|1064.7|1064.2|1063.7|1065.5|1065|1063.8|1063.3|578
1600962600000|2020-09-24 15:50:00|1064.3|1063.8|1064.6|1064.1|1065.3|1064.8|1064.3|1063.8|367
1600962900000|2020-09-24 15:55:00|1064.5|1064|1065.9|1065.4|1066.2|1065.7|1064|1063.5|401
1600963200000|2020-09-24 16:00:00|1066.1|1065.6|1067.1|1066.6|1067.2|1066.7|1065.7|1065.2|760
1600963500000|2020-09-24 16:05:00|1067|1066.5|1067.1|1066.6|1067.4|1066.9|1066.3|1065.8|828
1600963800000|2020-09-24 16:10:00|1067.2|1066.7|1066.2|1065.7|1067.3|1066.8|1066|1065.5|368
1600964100000|2020-09-24 16:15:00|1066.1|1065.6|1065.4|1064.9|1067.2|1066.7|1065.1|1064.6|355
1600964400000|2020-09-24 16:20:00|1065.5|1065|1065.5|1065|1066.3|1065.8|1064.9|1064.4|438
1600964700000|2020-09-24 16:25:00|1065.4|1064.9|1065.7|1065.2|1066.9|1066.4|1065.4|1064.9|465
1600965000000|2020-09-24 16:30:00|1065.8|1065.3|1064.6|1064.1|1066.1|1065.6|1064.5|1064|371
1600965300000|2020-09-24 16:35:00|1064.5|1064|1064.5|1064|1065.1|1064.6|1064.3|1063.8|932
1600965600000|2020-09-24 16:40:00|1064.4|1063.9|1066.2|1065.7|1066.2|1065.7|1064.3|1063.8|554
1600965900000|2020-09-24 16:45:00|1066.1|1065.6|1066.8|1066.3|1066.8|1066.3|1065.9|1065.4|498
1600966200000|2020-09-24 16:50:00|1066.9|1066.4|1066.5|1066|1067.1|1066.6|1065.8|1065.3|659
1600966500000|2020-09-24 16:55:00|1066.6|1066.1|1067.8|1067.3|1068.1|1067.6|1066.6|1066.1|441
1600966800000|2020-09-24 17:00:00|1067.9|1067.4|1067.9|1067.4|1068.3|1067.8|1067.4|1066.9|595
1600967100000|2020-09-24 17:05:00|1067.8|1067.3|1068.3|1067.8|1068.4|1067.9|1067.5|1067|486
1600967400000|2020-09-24 17:10:00|1068.2|1067.7|1070.2|1069.7|1070.2|1069.7|1068.2|1067.7|1124
1600967700000|2020-09-24 17:15:00|1070.3|1069.8|1070.1|1069.6|1071.6|1071.1|1070.1|1069.6|1212
1600968000000|2020-09-24 17:20:00|1070.2|1069.7|1070.6|1070.1|1071.2|1070.7|1070.1|1069.6|500
1600968300000|2020-09-24 17:25:00|1070.4|1069.9|1070.8|1070.3|1071|1070.5|1070.3|1069.8|360
1600968600000|2020-09-24 17:30:00|1070.9|1070.4|1071.6|1071.1|1071.9|1071.4|1070.5|1070|324
1600968900000|2020-09-24 17:35:00|1071.5|1071|1071.3|1070.8|1071.5|1071|1070.1|1069.6|392
1600969200000|2020-09-24 17:40:00|1071.2|1070.7|1072.5|1072|1072.6|1072.1|1071.2|1070.7|523
1600969500000|2020-09-24 17:45:00|1072.6|1072.1|1072.3|1071.8|1073.1|1072.6|1072.2|1071.7|738
1600969800000|2020-09-24 17:50:00|1072.4|1071.9|1072|1071.5|1072.8|1072.3|1071.8|1071.3|407
1600970100000|2020-09-24 17:55:00|1071.9|1071.4|1070.8|1070.3|1072|1071.5|1070.4|1069.9|338
1600970400000|2020-09-24 18:00:00|1071|1070.5|1070.2|1069.7|1071.6|1071.1|1069.7|1069.2|563
1600970700000|2020-09-24 18:05:00|1070.1|1069.6|1070.6|1070.1|1071.1|1070.6|1070|1069.5|490
1600971000000|2020-09-24 18:10:00|1070.5|1070|1070.2|1069.7|1070.6|1070.1|1069.7|1069.2|243
1600971300000|2020-09-24 18:15:00|1070.3|1069.8|1068.7|1068.2|1071.1|1070.6|1068.6|1068.1|374
1600971600000|2020-09-24 18:20:00|1068.6|1068.1|1068.5|1068|1068.9|1068.4|1068.2|1067.7|314
1600971900000|2020-09-24 18:25:00|1068.4|1067.9|1068.6|1068.1|1069.3|1068.8|1068|1067.5|459
1600972200000|2020-09-24 18:30:00|1068.7|1068.2|1069.7|1069.2|1069.7|1069.2|1068.4|1067.9|299
1600972500000|2020-09-24 18:35:00|1069.5|1069|1069.9|1069.4|1069.9|1069.4|1068.7|1068.2|416
1600972800000|2020-09-24 18:40:00|1070|1069.5|1070.2|1069.7|1070.9|1070.4|1069.6|1069.1|420
1600973100000|2020-09-24 18:45:00|1070.4|1069.9|1068.4|1067.9|1070.4|1069.9|1068.3|1067.8|526
1600973400000|2020-09-24 18:50:00|1068.3|1067.8|1067.4|1066.9|1068.6|1068.1|1067|1066.5|496
1600973700000|2020-09-24 18:55:00|1067.3|1066.8|1066.4|1065.9|1067.7|1067.2|1066.2|1065.7|473
1600974000000|2020-09-24 19:00:00|1066.5|1066|1066.7|1066.2|1067.3|1066.8|1066.3|1065.8|459
1600974300000|2020-09-24 19:05:00|1066.8|1066.3|1068|1067.5|1068.2|1067.7|1066.6|1066.1|765
1600974600000|2020-09-24 19:10:00|1067.9|1067.4|1068.3|1067.8|1068.6|1068.1|1067.2|1066.7|500
1600974900000|2020-09-24 19:15:00|1068.2|1067.7|1067.3|1066.8|1068.8|1068.3|1067.2|1066.7|712
1600975200000|2020-09-24 19:20:00|1067.2|1066.7|1065|1064.5|1067.4|1066.9|1064.5|1064|1076
1600975500000|2020-09-24 19:25:00|1064.8|1064.3|1064.7|1064.2|1065.5|1065|1064.3|1063.8|680
1600975800000|2020-09-24 19:30:00|1064.6|1064.1|1064.9|1064.4|1065.2|1064.7|1063.6|1063.1|1200
1600976100000|2020-09-24 19:35:00|1064.8|1064.3|1067.1|1066.6|1067.2|1066.7|1064.3|1063.8|891
1600976400000|2020-09-24 19:40:00|1066.9|1066.4|1066.8|1066.3|1067.4|1066.9|1066.6|1066.1|541
1600976700000|2020-09-24 19:45:00|1067|1066.5|1066.7|1066.2|1068.4|1067.9|1066.7|1066.2|1023
1600977000000|2020-09-24 19:50:00|1066.6|1066.1|1067.8|1067.3|1067.8|1067.3|1066.1|1065.6|1137
1600977300000|2020-09-24 19:55:00|1067.7|1067.2|1066.5|1066|1067.8|1067.3|1066|1065.5|4522
1600977600000|2020-09-24 20:00:00|1066.7|1065.7|1066.4|1065.4|1067|1066|1066.2|1065.2|482
1600977900000|2020-09-24 20:05:00|1066.8|1065.8|1066.8|1065.8|1066.9|1065.9|1066.4|1065.4|96
1600978200000|2020-09-24 20:10:00|1066.5|1065.5|1066.5|1065.5|1067|1066|1066.4|1065.4|87
1600978500000|2020-09-24 20:15:00|1066.6|1065.6|1066.5|1065.5|1066.6|1065.6|1066.5|1065.5|4
1600978800000|2020-09-24 20:20:00|1066.4|1065.4|1066.6|1065.6|1066.6|1065.6|1066.4|1065.4|8
1600979100000|2020-09-24 20:25:00|1066.8|1065.8|1065.9|1064.9|1066.8|1065.8|1065.4|1064.4|198
1600979400000|2020-09-24 20:30:00|1065.7|1064.7|1066.4|1065.4|1066.8|1065.8|1065.6|1064.6|190
1600979700000|2020-09-24 20:35:00|1066.3|1065.3|1066|1065|1066.3|1065.3|1066|1065|7
1600980300000|2020-09-24 20:45:00|1066.1|1065.1|1066.4|1065.4|1066.4|1065.4|1066.1|1065.1|12
1600980600000|2020-09-24 20:50:00|1066.6|1065.6|1066.2|1065.2|1066.6|1065.6|1066.2|1065.2|15
1600980900000|2020-09-24 20:55:00|1065.7|1064.7|1066.5|1065.5|1066.5|1065.5|1065.6|1064.6|26
1600981200000|2020-09-24 21:00:00|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|3
1600984500000|2020-09-24 21:55:00|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1
1600984800000|2020-09-24 22:00:00|1067.9|1065.9|1069|1067|1069.5|1067.5|1067.9|1065.9|0
1600985100000|2020-09-24 22:05:00|1069.1|1067.1|1069.7|1067.7|1069.9|1067.9|1069|1067|0
1600985400000|2020-09-24 22:10:00|1069.8|1067.8|1069.8|1067.8|1069.9|1067.9|1069.5|1067.5|0
1600985700000|2020-09-24 22:15:00|1069.7|1067.7|1069.8|1067.8|1069.8|1067.8|1069.6|1067.6|0
1600986000000|2020-09-24 22:20:00|1069.9|1067.9|1069.6|1067.6|1069.9|1067.9|1069.6|1067.6|0
1600986300000|2020-09-24 22:25:00|1069.7|1067.7|1069.4|1067.4|1069.7|1067.7|1069.3|1067.3|0
1600986600000|2020-09-24 22:30:00|1069.3|1067.3|1069.6|1067.6|1069.6|1067.6|1069.1|1067.1|0
1600986900000|2020-09-24 22:35:00|1069.7|1067.7|1070|1068|1070|1068|1069.5|1067.5|0
1600987200000|2020-09-24 22:40:00|1070.4|1068.4|1069.3|1067.3|1070.5|1068.5|1069.3|1067.3|0
1600987500000|2020-09-24 22:45:00|1069.4|1067.4|1069|1067|1069.4|1067.4|1068.9|1066.9|0
1600987800000|2020-09-24 22:50:00|1069.1|1067.1|1069.3|1067.3|1069.4|1067.4|1069|1067|0
1600988100000|2020-09-24 22:55:00|1069.4|1067.4|1069.2|1067.2|1069.4|1067.4|1069.1|1067.1|0
1600988400000|2020-09-24 23:00:00|1069.1|1067.1|1069.3|1067.3|1069.3|1067.3|1069|1067|0
1600988700000|2020-09-24 23:05:00|1069.4|1067.4|1069.7|1067.7|1070|1068|1069.4|1067.4|0
1600989000000|2020-09-24 23:10:00|1069.6|1067.6|1070.1|1068.1|1070.2|1068.2|1069.6|1067.6|0
1600989300000|2020-09-24 23:15:00|1070.2|1068.2|1071.3|1069.3|1071.6|1069.6|1070|1068|0
1600989600000|2020-09-24 23:20:00|1071.4|1069.4|1071.1|1069.1|1071.4|1069.4|1071|1069|0
1600989900000|2020-09-24 23:25:00|1071|1069|1070.9|1068.9|1071.4|1069.4|1070.8|1068.8|0
1600990200000|2020-09-24 23:30:00|1071|1069|1071.3|1069.3|1071.4|1069.4|1070.6|1068.6|0
1600990500000|2020-09-24 23:35:00|1071.1|1069.1|1071.3|1069.3|1071.4|1069.4|1071|1069|0
1600990800000|2020-09-24 23:40:00|1071.2|1069.2|1071.4|1069.4|1071.5|1069.5|1071.1|1069.1|0
1600991100000|2020-09-24 23:45:00|1071.5|1069.5|1071.5|1069.5|1071.8|1069.8|1071.4|1069.4|0
1600991400000|2020-09-24 23:50:00|1071.6|1069.6|1071.1|1069.1|1071.9|1069.9|1071|1069|0
1600991700000|2020-09-24 23:55:00|1071|1069|1071.3|1069.3|1071.5|1069.5|1070.9|1068.9|0
1600992000000|2020-09-25 00:00:00|1071.2|1069.2|1068.8|1067.8|1072.7|1071.7|1068.8|1067.8|37
1600992300000|2020-09-25 00:05:00|1068.9|1067.9|1069.8|1068.8|1069.8|1068.8|1068.9|1067.9|9
1600992600000|2020-09-25 00:10:00|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1
1600993500000|2020-09-25 00:25:00|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|3
1600993800000|2020-09-25 00:30:00|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|3
1600994100000|2020-09-25 00:35:00|1068|1067|1069.2|1068.2|1069.2|1068.2|1068|1067|5
1600994400000|2020-09-25 00:40:00|1069.5|1068.5|1069.9|1068.9|1070|1069|1069.5|1068.5|7
1600995000000|2020-09-25 00:50:00|1069.2|1068.2|1069.7|1068.7|1069.7|1068.7|1069.2|1068.2|10
1600995300000|2020-09-25 00:55:00|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1
1600995600000|2020-09-25 01:00:00|1070.1|1069.1|1070.1|1069.1|1070.9|1069.9|1070.1|1069.1|7
1600996500000|2020-09-25 01:15:00|1069.7|1068.7|1070.1|1069.1|1070.8|1069.8|1069.7|1068.7|23
1600996800000|2020-09-25 01:20:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|3
1600997100000|2020-09-25 01:25:00|1072.4|1071.4|1072|1071|1072.4|1071.4|1072|1071|7
1600997400000|2020-09-25 01:30:00|1071.6|1070.6|1070.3|1069.3|1072.1|1071.1|1069.9|1068.9|10
1600997700000|2020-09-25 01:35:00|1070.7|1069.7|1070.4|1069.4|1070.7|1069.7|1070.4|1069.4|3
1600998000000|2020-09-25 01:40:00|1070.1|1069.1|1069.7|1068.7|1070.1|1069.1|1069.7|1068.7|3
1600998600000|2020-09-25 01:50:00|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1
1600999200000|2020-09-25 02:00:00|1068.7|1067.7|1069|1068|1069|1068|1068|1067|5
1600999500000|2020-09-25 02:05:00|1068.7|1067.7|1069.2|1068.2|1069.2|1068.2|1068.7|1067.7|4
1600999800000|2020-09-25 02:10:00|1069|1068|1069|1068|1069|1068|1068.8|1067.8|8
1601000100000|2020-09-25 02:15:00|1069.2|1068.2|1069.4|1068.4|1069.4|1068.4|1069.2|1068.2|7
1601000400000|2020-09-25 02:20:00|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1
1601000700000|2020-09-25 02:25:00|1069.2|1068.2|1068.3|1067.3|1069.2|1068.2|1068.3|1067.3|11
1601001000000|2020-09-25 02:30:00|1068.2|1067.2|1067.3|1066.3|1068.2|1067.2|1067.3|1066.3|7
1601001300000|2020-09-25 02:35:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1
1601001600000|2020-09-25 02:40:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1
1601001900000|2020-09-25 02:45:00|||||||||2
1601002200000|2020-09-25 02:50:00|1067|1066|1067|1066|1067|1066|1067|1066|1
1601003700000|2020-09-25 03:15:00|1068|1067|1068.3|1067.3|1068.6|1067.6|1068|1067|5
1601004000000|2020-09-25 03:20:00|1068.5|1067.5|1067.9|1066.9|1068.7|1067.7|1067.9|1066.9|14
1601004300000|2020-09-25 03:25:00|1067.8|1066.8|1066.9|1065.9|1067.8|1066.8|1066.9|1065.9|9
1601004600000|2020-09-25 03:30:00|1066.6|1065.6|1066.3|1065.3|1066.7|1065.7|1066.3|1065.3|25
1601004900000|2020-09-25 03:35:00|1066.4|1065.4|1065.7|1064.7|1066.4|1065.4|1065.7|1064.7|2
1601005200000|2020-09-25 03:40:00|1065.2|1064.2|1065|1064|1065.3|1064.3|1064.8|1063.8|27
1601005500000|2020-09-25 03:45:00|1064.4|1063.4|1064.5|1063.5|1064.5|1063.5|1063.9|1062.9|7
1601005800000|2020-09-25 03:50:00|1064.3|1063.3|1063.2|1062.2|1064.6|1063.6|1063.2|1062.2|26
1601006100000|2020-09-25 03:55:00|1063|1062|1063.9|1062.9|1063.9|1062.9|1062.6|1061.6|35
1601006400000|2020-09-25 04:00:00|1063.7|1062.7|1064.9|1063.9|1064.9|1063.9|1063.7|1062.7|7
1601006700000|2020-09-25 04:05:00|1064.8|1063.8|1065.1|1064.1|1065.1|1064.1|1064.7|1063.7|4
1601007600000|2020-09-25 04:20:00|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1
1601007900000|2020-09-25 04:25:00|1064.3|1063.3|1064.2|1063.2|1064.3|1063.3|1064.2|1063.2|13
1601008200000|2020-09-25 04:30:00|1064.3|1063.3|1064.6|1063.6|1064.7|1063.7|1064.2|1063.2|9
1601008500000|2020-09-25 04:35:00|1064|1063|1064|1063|1064|1063|1064|1063|2
1601008800000|2020-09-25 04:40:00|1063.6|1062.6|1063.8|1062.8|1064.2|1063.2|1063.6|1062.6|8
1601010000000|2020-09-25 05:00:00|1066.2|1065.2|1066.3|1065.3|1066.3|1065.3|1066.2|1065.2|5
1601010900000|2020-09-25 05:15:00|1064.8|1063.8|1064.6|1063.6|1064.8|1063.8|1064.5|1063.5|12
1601011200000|2020-09-25 05:20:00|1064.1|1063.1|1064|1063|1064.1|1063.1|1063.7|1062.7|8
1601011500000|2020-09-25 05:25:00|1063.1|1062.1|1062.9|1061.9|1063.1|1062.1|1062.6|1061.6|14
1601011800000|2020-09-25 05:30:00|1062.5|1061.5|1063.1|1062.1|1063.3|1062.3|1062.4|1061.4|21
1601012400000|2020-09-25 05:40:00|1063.5|1062.5|1063.4|1062.4|1063.5|1062.5|1063.4|1062.4|3
1601012700000|2020-09-25 05:45:00|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1
1601013300000|2020-09-25 05:55:00|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1
1601013600000|2020-09-25 06:00:00|1062|1061|1061.6|1060.6|1062.6|1061.6|1061.5|1060.5|97
1601013900000|2020-09-25 06:05:00|1061.7|1060.7|1062.4|1061.4|1062.6|1061.6|1061.1|1060.1|22
1601014200000|2020-09-25 06:10:00|1062.3|1061.3|1061.5|1060.5|1062.3|1061.3|1061.4|1060.4|26
1601014500000|2020-09-25 06:15:00|1060.4|1059.4|1059.7|1058.7|1061|1060|1059.7|1058.7|78
1601014800000|2020-09-25 06:20:00|1059.4|1058.4|1061.1|1060.1|1061.1|1060.1|1059.3|1058.3|76
1601015100000|2020-09-25 06:25:00|1061.2|1060.2|1061.3|1060.3|1061.4|1060.4|1060.6|1059.6|24
1601015400000|2020-09-25 06:30:00|1061.9|1060.9|1061.8|1060.8|1062.4|1061.4|1061.6|1060.6|21
1601015700000|2020-09-25 06:35:00|1061.2|1060.2|1062.3|1061.3|1062.6|1061.6|1061.2|1060.2|23
1601016000000|2020-09-25 06:40:00|1062.9|1061.9|1062.3|1061.3|1063|1062|1062.1|1061.1|55
1601016300000|2020-09-25 06:45:00|1062.4|1061.4|1063.1|1062.1|1063.3|1062.3|1062.4|1061.4|87
1601016600000|2020-09-25 06:50:00|1063.2|1062.2|1063.5|1062.5|1064.2|1063.2|1063.2|1062.2|74
1601016900000|2020-09-25 06:55:00|1063.3|1062.3|1064.4|1063.4|1064.8|1063.8|1062.9|1061.9|139
1601017200000|2020-09-25 07:00:00|1064.3|1063.3|1062.5|1061.5|1064.6|1063.6|1062.4|1061.4|291
1601017500000|2020-09-25 07:05:00|1062.6|1061.6|1063.2|1062.2|1063.3|1062.3|1061.9|1060.9|242
1601017800000|2020-09-25 07:10:00|1063.1|1062.1|1065.4|1064.4|1065.7|1064.7|1062.4|1061.4|295
1601018100000|2020-09-25 07:15:00|1065.2|1064.2|1065|1064|1066.1|1065.1|1064.8|1063.8|139
1601018400000|2020-09-25 07:20:00|1065.1|1064.1|1063.8|1062.8|1065.2|1064.2|1062.8|1061.8|101
1601018700000|2020-09-25 07:25:00|1063.9|1062.9|1065.2|1064.2|1065.3|1064.3|1063.8|1062.8|58
1601019000000|2020-09-25 07:30:00|1065.1|1064.1|1064|1063|1065.4|1064.4|1064|1063|63
1601019300000|2020-09-25 07:35:00|1064.1|1063.1|1064.3|1063.3|1064.5|1063.5|1063.9|1062.9|47
1601019600000|2020-09-25 07:40:00|1064.2|1063.2|1063.5|1062.5|1065|1064|1063.3|1062.3|115
1601019900000|2020-09-25 07:45:00|1063.4|1062.4|1062.3|1061.3|1063.4|1062.4|1061.7|1060.7|91
1601020200000|2020-09-25 07:50:00|1062.2|1061.2|1061.4|1060.4|1062.7|1061.7|1061.2|1060.2|182
1601020500000|2020-09-25 07:55:00|1061.5|1060.5|1062.8|1061.8|1062.8|1061.8|1061.3|1060.3|196
1601020800000|2020-09-25 08:00:00|1062.9|1061.9|1063.3|1062.3|1064.1|1063.1|1062.9|1061.9|230
1601021100000|2020-09-25 08:05:00|1063.2|1062.2|1061.7|1060.7|1063.2|1062.2|1061.3|1060.3|246
1601021400000|2020-09-25 08:10:00|1061.8|1060.8|1061.5|1060.5|1062|1061|1061|1060|230
1601021700000|2020-09-25 08:15:00|1061.4|1060.4|1062.3|1061.3|1062.3|1061.3|1061|1060|143
1601022000000|2020-09-25 08:20:00|1062.1|1061.1|1062.1|1061.1|1062.4|1061.4|1061.8|1060.8|43
1601022300000|2020-09-25 08:25:00|1062|1061|1061.7|1060.7|1062.2|1061.2|1061.2|1060.2|72
1601022600000|2020-09-25 08:30:00|1061.5|1060.5|1061.6|1060.6|1062.2|1061.2|1061.5|1060.5|199
1601022900000|2020-09-25 08:35:00|1061.7|1060.7|1061.7|1060.7|1061.8|1060.8|1061.2|1060.2|59
1601023200000|2020-09-25 08:40:00|1061.8|1060.8|1061.4|1060.4|1062|1061|1061.3|1060.3|83
1601023500000|2020-09-25 08:45:00|1061.6|1060.6|1061.8|1060.8|1062.2|1061.2|1061.3|1060.3|90
1601023800000|2020-09-25 08:50:00|1061.9|1060.9|1062.3|1061.3|1062.6|1061.6|1061.9|1060.9|38
1601024100000|2020-09-25 08:55:00|1062.5|1061.5|1062.7|1061.7|1063|1062|1062.4|1061.4|68
1601024400000|2020-09-25 09:00:00|1062.8|1061.8|1062.8|1061.8|1063.2|1062.2|1062.7|1061.7|64
1601024700000|2020-09-25 09:05:00|1062.6|1061.6|1062.7|1061.7|1062.7|1061.7|1062.2|1061.2|94
1601025000000|2020-09-25 09:10:00|1062.9|1061.9|1063|1062|1063.3|1062.3|1062.7|1061.7|269
1601025300000|2020-09-25 09:15:00|1062.9|1061.9|1061.8|1060.8|1063.3|1062.3|1061.8|1060.8|142
1601025600000|2020-09-25 09:20:00|1061.9|1060.9|1060.6|1059.6|1062.1|1061.1|1060.6|1059.6|93
1601025900000|2020-09-25 09:25:00|1060.7|1059.7|1061|1060|1061.6|1060.6|1060.7|1059.7|146
1601026200000|2020-09-25 09:30:00|1060.6|1059.6|1060.7|1059.7|1060.8|1059.8|1060.3|1059.3|93
1601026500000|2020-09-25 09:35:00|1060.5|1059.5|1060.2|1059.2|1060.6|1059.6|1060.2|1059.2|177
1601026800000|2020-09-25 09:40:00|1060.3|1059.3|1059.3|1058.3|1060.6|1059.6|1059.1|1058.1|235
1601027100000|2020-09-25 09:45:00|1059.1|1058.1|1059|1058|1059.1|1058.1|1058.2|1057.2|379
1601027400000|2020-09-25 09:50:00|1058.8|1057.8|1059|1058|1059|1058|1058.4|1057.4|64
1601027700000|2020-09-25 09:55:00|1058.8|1057.8|1059.6|1058.6|1059.6|1058.6|1058.8|1057.8|81
1601028000000|2020-09-25 10:00:00|1059.5|1058.5|1058.8|1057.8|1059.6|1058.6|1058.8|1057.8|171
1601028300000|2020-09-25 10:05:00|1058.7|1057.7|1058.5|1057.5|1059.5|1058.5|1058.4|1057.4|254
1601028600000|2020-09-25 10:10:00|1058.4|1057.4|1057.5|1056.5|1058.6|1057.6|1057.1|1056.1|354
1601028900000|2020-09-25 10:15:00|1057.4|1056.4|1056.9|1055.9|1057.6|1056.6|1056.7|1055.7|294
1601029200000|2020-09-25 10:20:00|1056.8|1055.8|1056.3|1055.3|1057|1056|1056.3|1055.3|97
1601029500000|2020-09-25 10:25:00|1056.4|1055.4|1055.9|1054.9|1056.9|1055.9|1055.6|1054.6|198
1601029800000|2020-09-25 10:30:00|1055.8|1054.8|1056.9|1055.9|1057.1|1056.1|1055.8|1054.8|125
1601030100000|2020-09-25 10:35:00|1057.1|1056.1|1056.6|1055.6|1057.1|1056.1|1056.5|1055.5|115
1601030400000|2020-09-25 10:40:00|1056.7|1055.7|1055.4|1054.4|1056.7|1055.7|1055.3|1054.3|274
1601030700000|2020-09-25 10:45:00|1055.3|1054.3|1054.5|1053.5|1055.5|1054.5|1054.3|1053.3|661
1601031000000|2020-09-25 10:50:00|1054.8|1053.8|1054|1053|1055.3|1054.3|1054|1053|114
1601031300000|2020-09-25 10:55:00|1053.9|1052.9|1053.1|1052.1|1054.1|1053.1|1052.8|1051.8|130
1601031600000|2020-09-25 11:00:00|1053.4|1052.4|1053.3|1052.3|1053.9|1052.9|1053.1|1052.1|107
1601031900000|2020-09-25 11:05:00|1052.9|1051.9|1053.4|1052.4|1053.4|1052.4|1051.9|1050.9|652
1601032200000|2020-09-25 11:10:00|1053.5|1052.5|1053.9|1052.9|1053.9|1052.9|1053.2|1052.2|48
1601032500000|2020-09-25 11:15:00|1054.1|1053.1|1054.1|1053.1|1054.5|1053.5|1053.9|1052.9|54
1601032800000|2020-09-25 11:20:00|1053.9|1052.9|1055.2|1054.2|1055.6|1054.6|1053.8|1052.8|58
1601033100000|2020-09-25 11:25:00|1055.3|1054.3|1055|1054|1055.3|1054.3|1054.9|1053.9|40
1601033400000|2020-09-25 11:30:00|1054.8|1053.8|1055.6|1054.6|1055.6|1054.6|1054.4|1053.4|48
1601033700000|2020-09-25 11:35:00|1055.3|1054.3|1056.6|1055.6|1056.6|1055.6|1055.3|1054.3|40
1601034000000|2020-09-25 11:40:00|1056.4|1055.4|1056.7|1055.7|1057|1056|1056.2|1055.2|42
1601034300000|2020-09-25 11:45:00|1056.5|1055.5|1056.3|1055.3|1056.7|1055.7|1056.1|1055.1|49
1601034600000|2020-09-25 11:50:00|1056.2|1055.2|1057.5|1056.5|1057.6|1056.6|1056.2|1055.2|282
1601034900000|2020-09-25 11:55:00|1057.6|1056.6|1057.3|1056.3|1058|1057|1057.1|1056.1|92
1601035200000|2020-09-25 12:00:00|1057.4|1056.4|1058.2|1057.2|1058.9|1057.9|1057.3|1056.3|203
1601035500000|2020-09-25 12:05:00|1058.3|1057.3|1058.2|1057.2|1058.7|1057.7|1058.2|1057.2|59
1601035800000|2020-09-25 12:10:00|1058.4|1057.4|1057.3|1056.3|1058.4|1057.4|1057.3|1056.3|56
1601036100000|2020-09-25 12:15:00|1057.2|1056.2|1057.8|1056.8|1057.8|1056.8|1057.1|1056.1|95
1601036400000|2020-09-25 12:20:00|1057.5|1056.5|1057.2|1056.2|1058.1|1057.1|1057.1|1056.1|107
1601036700000|2020-09-25 12:25:00|1057.3|1056.3|1057.6|1056.6|1057.7|1056.7|1056.9|1055.9|138
1601037000000|2020-09-25 12:30:00|1057.2|1056.2|1056.8|1055.8|1057.8|1056.8|1056.5|1055.5|114
1601037300000|2020-09-25 12:35:00|1056.6|1055.6|1057.2|1056.2|1057.5|1056.5|1056.3|1055.3|277
1601037600000|2020-09-25 12:40:00|1057.3|1056.3|1057.5|1056.5|1057.8|1056.8|1056.7|1055.7|133
1601037900000|2020-09-25 12:45:00|1057.6|1056.6|1058.6|1057.6|1058.6|1057.6|1057.3|1056.3|391
1601038200000|2020-09-25 12:50:00|1058.5|1057.5|1058.1|1057.1|1058.5|1057.5|1057.7|1056.7|345
1601038500000|2020-09-25 12:55:00|1057.9|1056.9|1058.5|1057.5|1059|1058|1057.8|1056.8|109
1601038800000|2020-09-25 13:00:00|1058.4|1057.4|1057.8|1056.8|1058.4|1057.4|1057.4|1056.4|424
1601039100000|2020-09-25 13:05:00|1057.9|1056.9|1058.9|1057.9|1059|1058|1057.9|1056.9|237
1601039400000|2020-09-25 13:10:00|1058.7|1057.7|1058.2|1057.2|1058.9|1057.9|1058|1057|232
1601039700000|2020-09-25 13:15:00|1058.3|1057.3|1058.2|1057.2|1058.5|1057.5|1057.7|1056.7|215
1601040000000|2020-09-25 13:20:00|1058.1|1057.1|1057.3|1056.3|1058.2|1057.2|1056.8|1055.8|452
1601040300000|2020-09-25 13:25:00|1057.4|1056.4|1057|1056|1057.4|1056.4|1056.8|1055.8|304
1601040600000|2020-09-25 13:30:00|1056.8|1056.3|1054.7|1054.2|1057.3|1056.8|1054.3|1053.8|4151
1601040900000|2020-09-25 13:35:00|1054.9|1054.4|1055|1054.5|1056.3|1055.8|1054|1053.5|914
1601041200000|2020-09-25 13:40:00|1055.1|1054.6|1056|1055.5|1056.9|1056.4|1054.8|1054.3|1014
1601041500000|2020-09-25 13:45:00|1055.9|1055.4|1054.7|1054.2|1056.2|1055.7|1053.7|1053.2|1223
1601041800000|2020-09-25 13:50:00|1054.8|1054.3|1055.2|1054.7|1056.2|1055.7|1053.8|1053.3|666
1601042100000|2020-09-25 13:55:00|1055.1|1054.6|1056.4|1055.9|1056.6|1056.1|1054.1|1053.6|798
1601042400000|2020-09-25 14:00:00|1056.3|1055.8|1055.2|1054.7|1056.8|1056.3|1055|1054.5|1400
1601042700000|2020-09-25 14:05:00|1055.3|1054.8|1053.4|1052.9|1055.3|1054.8|1053|1052.5|1278
1601043000000|2020-09-25 14:10:00|1053.5|1053|1051.8|1051.3|1053.5|1053|1050.5|1050|1841
1601043300000|2020-09-25 14:15:00|1051.6|1051.1|1053.7|1053.2|1053.8|1053.3|1051.2|1050.7|1166
1601043600000|2020-09-25 14:20:00|1053.8|1053.3|1055|1054.5|1055.6|1055.1|1053.3|1052.8|1050
1601043900000|2020-09-25 14:25:00|1055.1|1054.6|1056.4|1055.9|1056.5|1056|1054.8|1054.3|655
1601044200000|2020-09-25 14:30:00|1056.3|1055.8|1056.4|1055.9|1056.9|1056.4|1055.1|1054.6|779
1601044500000|2020-09-25 14:35:00|1056.3|1055.8|1057.3|1056.8|1057.3|1056.8|1055.5|1055|2026
1601044800000|2020-09-25 14:40:00|1057.5|1057|1056.8|1056.3|1058.2|1057.7|1055.9|1055.4|1738
1601045100000|2020-09-25 14:45:00|1056.9|1056.4|1056.7|1056.2|1057.6|1057.1|1056.3|1055.8|1203
1601045400000|2020-09-25 14:50:00|1057|1056.5|1057.9|1057.4|1058.4|1057.9|1056.5|1056|1151
1601045700000|2020-09-25 14:55:00|1058|1057.5|1056.8|1056.3|1058|1057.5|1056.3|1055.8|1077
1601046000000|2020-09-25 15:00:00|1056.9|1056.4|1055.8|1055.3|1057.5|1057|1055.8|1055.3|1123
1601046300000|2020-09-25 15:05:00|1055.9|1055.4|1055.3|1054.8|1056.4|1055.9|1055.3|1054.8|1243
1601046600000|2020-09-25 15:10:00|1055.2|1054.7|1056.3|1055.8|1057|1056.5|1055|1054.5|767
1601046900000|2020-09-25 15:15:00|1056.5|1056|1057.8|1057.3|1057.9|1057.4|1056.2|1055.7|890
1601047200000|2020-09-25 15:20:00|1057.9|1057.4|1057.6|1057.1|1058.1|1057.6|1057.5|1057|665
1601047500000|2020-09-25 15:25:00|1057.7|1057.2|1057.7|1057.2|1058.7|1058.2|1057.5|1057|1836
1601047800000|2020-09-25 15:30:00|1057.8|1057.3|1058.4|1057.9|1058.4|1057.9|1057.2|1056.7|830
1601048100000|2020-09-25 15:35:00|1058.5|1058|1057.4|1056.9|1058.6|1058.1|1057.2|1056.7|510
1601048400000|2020-09-25 15:40:00|1057.6|1057.1|1056.6|1056.1|1058|1057.5|1056.3|1055.8|712
1601048700000|2020-09-25 15:45:00|1056.7|1056.2|1055.9|1055.4|1056.9|1056.4|1055.7|1055.2|820
1601049000000|2020-09-25 15:50:00|1056|1055.5|1055.6|1055.1|1056.3|1055.8|1055.5|1055|750
1601049300000|2020-09-25 15:55:00|1055.7|1055.2|1055.5|1055|1056|1055.5|1055.4|1054.9|535
1601049600000|2020-09-25 16:00:00|1055.6|1055.1|1056.3|1055.8|1056.4|1055.9|1055.4|1054.9|465
1601049900000|2020-09-25 16:05:00|1056.2|1055.7|1057.7|1057.2|1057.7|1057.2|1056.2|1055.7|652
1601050200000|2020-09-25 16:10:00|1057.6|1057.1|1058.4|1057.9|1058.5|1058|1057.5|1057|501
1601050500000|2020-09-25 16:15:00|1058.5|1058|1057.5|1057|1058.6|1058.1|1057|1056.5|731
1601050800000|2020-09-25 16:20:00|1057.6|1057.1|1057.6|1057.1|1057.9|1057.4|1056.9|1056.4|471
1601051100000|2020-09-25 16:25:00|1057.3|1056.8|1056.9|1056.4|1057.4|1056.9|1056.4|1055.9|462
1601051400000|2020-09-25 16:30:00|1057|1056.5|1056.5|1056|1057.1|1056.6|1056.3|1055.8|554
1601051700000|2020-09-25 16:35:00|1056.4|1055.9|1056.7|1056.2|1056.8|1056.3|1056.1|1055.6|508
1601052000000|2020-09-25 16:40:00|1056.9|1056.4|1056.6|1056.1|1057.2|1056.7|1056.5|1056|359
1601052300000|2020-09-25 16:45:00|1056.7|1056.2|1056.2|1055.7|1056.9|1056.4|1056.2|1055.7|738
1601052600000|2020-09-25 16:50:00|1056.3|1055.8|1057.1|1056.6|1057.1|1056.6|1056.2|1055.7|379
1601052900000|2020-09-25 16:55:00|1057|1056.5|1057.4|1056.9|1057.5|1057|1056.7|1056.2|261
1601053200000|2020-09-25 17:00:00|1057.3|1056.8|1057.9|1057.4|1058.3|1057.8|1056.7|1056.2|579
1601053500000|2020-09-25 17:05:00|1057.8|1057.3|1057.9|1057.4|1058.3|1057.8|1057.7|1057.2|301
1601053800000|2020-09-25 17:10:00|1058|1057.5|1058.1|1057.6|1058.4|1057.9|1057.8|1057.3|416
1601054100000|2020-09-25 17:15:00|1058.2|1057.7|1057.8|1057.3|1058.6|1058.1|1057.8|1057.3|160
1601054400000|2020-09-25 17:20:00|1057.9|1057.4|1058|1057.5|1058.3|1057.8|1057.7|1057.2|196
1601054700000|2020-09-25 17:25:00|1057.9|1057.4|1058|1057.5|1058.1|1057.6|1057.5|1057|301
1601055000000|2020-09-25 17:30:00|1058.1|1057.6|1057.9|1057.4|1058.5|1058|1057.6|1057.1|330
1601055300000|2020-09-25 17:35:00|1057.8|1057.3|1057.4|1056.9|1057.9|1057.4|1057.4|1056.9|348
1601055600000|2020-09-25 17:40:00|1057.5|1057|1058.7|1058.2|1058.8|1058.3|1057.5|1057|400
1601055900000|2020-09-25 17:45:00|1058.8|1058.3|1059|1058.5|1059|1058.5|1058.6|1058.1|306
1601056200000|2020-09-25 17:50:00|1059.1|1058.6|1059.4|1058.9|1059.5|1059|1058.7|1058.2|652
1601056500000|2020-09-25 17:55:00|1059.3|1058.8|1059.6|1059.1|1059.7|1059.2|1059|1058.5|267
1601056800000|2020-09-25 18:00:00|1059.5|1059|1060.3|1059.8|1060.4|1059.9|1059.5|1059|413
1601057100000|2020-09-25 18:05:00|1060.4|1059.9|1059.9|1059.4|1060.5|1060|1059.8|1059.3|575
1601057400000|2020-09-25 18:10:00|1060|1059.5|1059.8|1059.3|1060.1|1059.6|1059.5|1059|525
1601057700000|2020-09-25 18:15:00|1060|1059.5|1060.8|1060.3|1060.9|1060.4|1059.9|1059.4|477
1601058000000|2020-09-25 18:20:00|1060.7|1060.2|1060.7|1060.2|1061.1|1060.6|1060.3|1059.8|647
1601058300000|2020-09-25 18:25:00|1060.8|1060.3|1060.9|1060.4|1061|1060.5|1060.4|1059.9|409
1601058600000|2020-09-25 18:30:00|1060.8|1060.3|1060.3|1059.8|1060.8|1060.3|1060.1|1059.6|448
1601058900000|2020-09-25 18:35:00|1060.4|1059.9|1060.4|1059.9|1060.7|1060.2|1060.2|1059.7|393
1601059200000|2020-09-25 18:40:00|1060.3|1059.8|1060|1059.5|1060.4|1059.9|1059.4|1058.9|408
1601059500000|2020-09-25 18:45:00|1059.9|1059.4|1060.3|1059.8|1060.5|1060|1059.9|1059.4|391
1601059800000|2020-09-25 18:50:00|1060.4|1059.9|1061.3|1060.8|1061.3|1060.8|1060.3|1059.8|379
1601060100000|2020-09-25 18:55:00|1061.2|1060.7|1061|1060.5|1061.3|1060.8|1060.7|1060.2|524
1601060400000|2020-09-25 19:00:00|1060.9|1060.4|1062|1061.5|1062.2|1061.7|1060.9|1060.4|512
1601060700000|2020-09-25 19:05:00|1061.9|1061.4|1064.2|1063.7|1064.4|1063.9|1061.9|1061.4|1105
1601061000000|2020-09-25 19:10:00|1064.1|1063.6|1063.9|1063.4|1064.9|1064.4|1063.6|1063.1|1307
1601061300000|2020-09-25 19:15:00|1064|1063.5|1064.9|1064.4|1065.1|1064.6|1063.9|1063.4|684
1601061600000|2020-09-25 19:20:00|1064.8|1064.3|1064|1063.5|1064.9|1064.4|1063.8|1063.3|727
1601061900000|2020-09-25 19:25:00|1064.1|1063.6|1064.6|1064.1|1064.6|1064.1|1063.9|1063.4|742
1601062200000|2020-09-25 19:30:00|1064.5|1064|1064.1|1063.6|1064.7|1064.2|1064|1063.5|826
1601062500000|2020-09-25 19:35:00|1064.2|1063.7|1064.2|1063.7|1064.9|1064.4|1063.7|1063.2|832
1601062800000|2020-09-25 19:40:00|1064.1|1063.6|1064.5|1064|1064.5|1064|1063.8|1063.3|606
1601063100000|2020-09-25 19:45:00|1064.4|1063.9|1065.2|1064.7|1065.2|1064.7|1064.2|1063.7|664
1601063400000|2020-09-25 19:50:00|1064.7|1064.2|1065.7|1065.2|1066|1065.5|1064.6|1064.1|2143
1601063700000|2020-09-25 19:55:00|1065.8|1065.3|1066.4|1065.9|1067.1|1066.6|1065.7|1065.2|7974
1601064000000|2020-09-25 20:00:00|1066.1|1065.6|1065.9|1064.9|1066.4|1065.6|1065.6|1064.6|606
1601064300000|2020-09-25 20:05:00|1065.8|1064.8|1065.6|1064.6|1066.2|1065.2|1065.6|1064.6|158
1601064600000|2020-09-25 20:10:00|1065.7|1064.7|1065.1|1064.1|1065.7|1064.7|1065.1|1064.1|18
1601064900000|2020-09-25 20:15:00|1065.2|1064.2|1065.1|1064.1|1065.2|1064.2|1065.1|1064.1|5
1601065200000|2020-09-25 20:20:00|1065|1064|1065.3|1064.3|1065.3|1064.3|1065|1064|2
1601065500000|2020-09-25 20:25:00|1064.9|1063.9|1065|1064|1065.1|1064.1|1064.9|1063.9|16
1601065800000|2020-09-25 20:30:00|1065.1|1064.1|1065.2|1064.2|1065.3|1064.3|1064.9|1063.9|6
1601066100000|2020-09-25 20:35:00|1065.3|1064.3|1065.7|1064.7|1065.7|1064.7|1065.3|1064.3|3
1601067300000|2020-09-25 20:55:00|1065|1064|1064.9|1063.9|1065|1064|1064.9|1063.9|22
1601244000000|2020-09-27 22:00:00|1068.9|1066.9|1068.5|1066.5|1069|1067|1068.2|1066.2|0
1601244300000|2020-09-27 22:05:00|1068.6|1066.6|1068.9|1066.9|1068.9|1066.9|1068.5|1066.5|0
1601244600000|2020-09-27 22:10:00|1069|1067|1069.1|1067.1|1069.3|1067.3|1068.9|1066.9|0
1601244900000|2020-09-27 22:15:00|1069.2|1067.2|1069.1|1067.1|1069.3|1067.3|1069|1067|0
1601245200000|2020-09-27 22:20:00|1069|1067|1069.2|1067.2|1069.3|1067.3|1069|1067|0
1601245500000|2020-09-27 22:25:00|1069.1|1067.1|1069.1|1067.1|1069.3|1067.3|1068.8|1066.8|0
1601245800000|2020-09-27 22:30:00|1069.2|1067.2|1069|1067|1069.3|1067.3|1068.8|1066.8|0
1601246100000|2020-09-27 22:35:00|1068.9|1066.9|1068.9|1066.9|1068.9|1066.9|1068.6|1066.6|0
1601246400000|2020-09-27 22:40:00|1068.8|1066.8|1069.4|1067.4|1069.5|1067.5|1068.8|1066.8|0
1601246700000|2020-09-27 22:45:00|1069.5|1067.5|1069.5|1067.5|1069.6|1067.6|1069.3|1067.3|0
1601247000000|2020-09-27 22:50:00|1069.6|1067.6|1069.6|1067.6|1069.7|1067.7|1069.4|1067.4|0
1601247300000|2020-09-27 22:55:00|1069.5|1067.5|1069.3|1067.3|1069.6|1067.6|1069.3|1067.3|0
1601247600000|2020-09-27 23:00:00|1069.4|1067.4|1069.2|1067.2|1069.5|1067.5|1069.1|1067.1|0
1601247900000|2020-09-27 23:05:00|1069.1|1067.1|1069.2|1067.2|1069.3|1067.3|1069|1067|0
1601248200000|2020-09-27 23:10:00|1069.1|1067.1|1068.9|1066.9|1069.1|1067.1|1068.9|1066.9|0
1601248500000|2020-09-27 23:15:00|1069|1067|1068.9|1066.9|1069.2|1067.2|1068.9|1066.9|0
1601248800000|2020-09-27 23:20:00|1068.8|1066.8|1069.1|1068.1|1069.6|1068.6|1068.7|1066.7|0
1601250600000|2020-09-27 23:50:00|1069.4|1068.4|1069.2|1068.2|1069.4|1068.4|1069.1|1068.1|10
1601250900000|2020-09-27 23:55:00|1069.4|1068.4|1068.9|1067.9|1069.8|1068.8|1068.9|1067.9|28
1601251200000|2020-09-28 00:00:00|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|2
1601251800000|2020-09-28 00:10:00|1068.5|1067.5|1068.6|1067.6|1069.7|1068.7|1068.1|1067.1|37
1601252100000|2020-09-28 00:15:00|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|2
1601252400000|2020-09-28 00:20:00|1068.8|1067.8|1068.6|1067.6|1069.1|1068.1|1068.6|1067.6|27
1601252700000|2020-09-28 00:25:00|1068.5|1067.5|1067.9|1066.9|1068.5|1067.5|1067.9|1066.9|12
1601253000000|2020-09-28 00:30:00|1068|1067|1068|1067|1068|1067|1068|1067|1
1601253300000|2020-09-28 00:35:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|5
1601254200000|2020-09-28 00:50:00|1067.9|1066.9|1067.2|1066.2|1067.9|1066.9|1067.2|1066.2|7
1601254500000|2020-09-28 00:55:00|1066.4|1065.4|1066.2|1065.2|1066.4|1065.4|1066.2|1065.2|23
1601254800000|2020-09-28 01:00:00|1066.4|1065.4|1066.2|1065.2|1067.1|1066.1|1066.2|1065.2|9
1601255100000|2020-09-28 01:05:00|1066.4|1065.4|1067.1|1066.1|1067.1|1066.1|1066.4|1065.4|8
1601255400000|2020-09-28 01:10:00|1067.7|1066.7|1067.3|1066.3|1067.9|1066.9|1066.9|1065.9|9
1601255700000|2020-09-28 01:15:00|1066.9|1065.9|1069.5|1068.5|1069.5|1068.5|1066.9|1065.9|30
1601256000000|2020-09-28 01:20:00|1070.2|1069.2|1070|1069|1070.2|1069.2|1069.7|1068.7|29
1601256300000|2020-09-28 01:25:00|1070.6|1069.6|1070.7|1069.7|1070.7|1069.7|1070.6|1069.6|4
1601256600000|2020-09-28 01:30:00|1070.9|1069.9|1069.6|1068.6|1070.9|1069.9|1069.6|1068.6|4
1601256900000|2020-09-28 01:35:00|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|8
1601257200000|2020-09-28 01:40:00|1070|1069|1071|1070|1071.7|1070.7|1070|1069|14
1601257500000|2020-09-28 01:45:00|1071.4|1070.4|1072.7|1071.7|1072.7|1071.7|1071.4|1070.4|18
1601257800000|2020-09-28 01:50:00|1072.4|1071.4|1072.1|1071.1|1073.2|1072.2|1072.1|1071.1|8
1601258100000|2020-09-28 01:55:00|1072.4|1071.4|1072.6|1071.6|1072.7|1071.7|1072.1|1071.1|9
1601258400000|2020-09-28 02:00:00|1072.8|1071.8|1072.5|1071.5|1072.9|1071.9|1072.5|1071.5|10
1601258700000|2020-09-28 02:05:00|1072.8|1071.8|1072.5|1071.5|1072.9|1071.9|1072.5|1071.5|5
1601259000000|2020-09-28 02:10:00|1072.8|1071.8|1071.9|1070.9|1073.1|1072.1|1071.9|1070.9|12
1601259300000|2020-09-28 02:15:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1
1601259600000|2020-09-28 02:20:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.2|1071.2|7
1601259900000|2020-09-28 02:25:00|1072.9|1071.9|1073.5|1072.5|1073.5|1072.5|1072.4|1071.4|57
1601260200000|2020-09-28 02:30:00|1072.8|1071.8|1072.6|1071.6|1072.8|1071.8|1072.6|1071.6|5
1601261100000|2020-09-28 02:45:00|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|2
1601262000000|2020-09-28 03:00:00|1072.8|1071.8|1072.9|1071.9|1072.9|1071.9|1072.6|1071.6|12
1601262300000|2020-09-28 03:05:00|1072.1|1071.1|1071.9|1070.9|1072.3|1071.3|1071.9|1070.9|8
1601262600000|2020-09-28 03:10:00|||||||||2
1601262900000|2020-09-28 03:15:00|||||||||2
1601263200000|2020-09-28 03:20:00|1071.3|1070.3|1071|1070|1071.3|1070.3|1071|1070|3
1601263500000|2020-09-28 03:25:00|1071.1|1070.1|1071|1070|1071.2|1070.2|1071|1070|8
1601263800000|2020-09-28 03:30:00|1070.9|1069.9|1071.3|1070.3|1071.3|1070.3|1070.9|1069.9|9
1601264100000|2020-09-28 03:35:00|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|3
1601264400000|2020-09-28 03:40:00|1071.6|1070.6|1072|1071|1072.3|1071.3|1071.6|1070.6|13
1601265000000|2020-09-28 03:50:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|2
1601265600000|2020-09-28 04:00:00|1072.3|1071.3|1072.9|1071.9|1072.9|1071.9|1072.2|1071.2|15
1601266200000|2020-09-28 04:10:00|1073|1072|1073|1072|1073|1072|1073|1072|3
1601267400000|2020-09-28 04:30:00|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|15
1601267700000|2020-09-28 04:35:00|1073.2|1072.2|1072.9|1071.9|1073.2|1072.2|1072.9|1071.9|73
1601268000000|2020-09-28 04:40:00|1073.2|1072.2|1072.9|1071.9|1073.2|1072.2|1072.6|1071.6|16
1601268300000|2020-09-28 04:45:00|||||||||27
1601268600000|2020-09-28 04:50:00|1072.6|1071.6|1072.7|1071.7|1072.7|1071.7|1072.6|1071.6|3
1601268900000|2020-09-28 04:55:00|1072.8|1071.8|1072.6|1071.6|1072.8|1071.8|1072.6|1071.6|5
1601269200000|2020-09-28 05:00:00|1072.4|1071.4|1072.9|1071.9|1072.9|1071.9|1072.4|1071.4|8
1601269500000|2020-09-28 05:05:00|1073.6|1072.6|1073.7|1072.7|1073.7|1072.7|1073.6|1072.6|5
1601269800000|2020-09-28 05:10:00|1073.9|1072.9|1074|1073|1074|1073|1073.9|1072.9|8
1601270100000|2020-09-28 05:15:00|1074.5|1073.5|1074.2|1073.2|1074.5|1073.5|1074.2|1073.2|4
1601270400000|2020-09-28 05:20:00|1075|1074|1075.3|1074.3|1075.5|1074.5|1075|1074|26
1601270700000|2020-09-28 05:25:00|1075.4|1074.4|1075.7|1074.7|1075.8|1074.8|1075.3|1074.3|12
1601271000000|2020-09-28 05:30:00|1075.9|1074.9|1075.2|1074.2|1075.9|1074.9|1075|1074|60
1601271300000|2020-09-28 05:35:00|1075|1074|1074.3|1073.3|1075|1074|1074.3|1073.3|23
1601271600000|2020-09-28 05:40:00|1074.4|1073.4|1074.1|1073.1|1074.4|1073.4|1074.1|1073.1|19
1601271900000|2020-09-28 05:45:00|1074.3|1073.3|1074|1073|1074.3|1073.3|1073.7|1072.7|17
1601272200000|2020-09-28 05:50:00|1073.9|1072.9|1074.1|1073.1|1074.3|1073.3|1073.9|1072.9|9
1601272500000|2020-09-28 05:55:00|1074.3|1073.3|1074.8|1073.8|1074.8|1073.8|1074.3|1073.3|51
1601272800000|2020-09-28 06:00:00|1075.2|1074.2|1074.9|1073.9|1075.3|1074.3|1074.5|1073.5|45
1601273100000|2020-09-28 06:05:00|1074.5|1073.5|1073.9|1072.9|1074.5|1073.5|1073.9|1072.9|22
1601273400000|2020-09-28 06:10:00|1074|1073|1074.1|1073.1|1074.3|1073.3|1074|1073|42
1601273700000|2020-09-28 06:15:00|1074.2|1073.2|1074.4|1073.4|1074.8|1073.8|1074|1073|40
1601274000000|2020-09-28 06:20:00|1074.7|1073.7|1074.7|1073.7|1074.8|1073.8|1074.5|1073.5|25
1601274300000|2020-09-28 06:25:00|1074.5|1073.5|1074.6|1073.6|1074.9|1073.9|1074.5|1073.5|39
1601274600000|2020-09-28 06:30:00|1074.1|1073.1|1073.5|1072.5|1074.4|1073.4|1073.4|1072.4|58
1601274900000|2020-09-28 06:35:00|1073.6|1072.6|1074.1|1073.1|1074.1|1073.1|1073.6|1072.6|9
1601275200000|2020-09-28 06:40:00|1073.6|1072.6|1073.4|1072.4|1073.7|1072.7|1073.4|1072.4|9
1601275500000|2020-09-28 06:45:00|1073.3|1072.3|1074.2|1073.2|1074.3|1073.3|1073.3|1072.3|13
1601275800000|2020-09-28 06:50:00|1074.4|1073.4|1073.9|1072.9|1074.4|1073.4|1073.9|1072.9|41
1601276100000|2020-09-28 06:55:00|1074|1073|1073.4|1072.4|1074.1|1073.1|1073.4|1072.4|16
1601276400000|2020-09-28 07:00:00|1073.5|1072.5|1073.4|1072.4|1073.8|1072.8|1073|1072|213
1601276700000|2020-09-28 07:05:00|1073.6|1072.6|1072.5|1071.5|1073.8|1072.8|1072.3|1071.3|69
1601277000000|2020-09-28 07:10:00|1072.4|1071.4|1073.1|1072.1|1073.4|1072.4|1072.4|1071.4|57
1601277300000|2020-09-28 07:15:00|1073|1072|1072.3|1071.3|1073.2|1072.2|1072.1|1071.1|85
1601277600000|2020-09-28 07:20:00|1072.4|1071.4|1073.1|1072.1|1073.1|1072.1|1072.1|1071.1|90
1601277900000|2020-09-28 07:25:00|1073.2|1072.2|1074.2|1073.2|1074.4|1073.4|1073.2|1072.2|184
1601278200000|2020-09-28 07:30:00|1074.3|1073.3|1073.9|1072.9|1074.6|1073.6|1073.9|1072.9|186
1601278500000|2020-09-28 07:35:00|1074|1073|1074|1073|1074.4|1073.4|1073.9|1072.9|63
1601278800000|2020-09-28 07:40:00|1074.2|1073.2|1073.4|1072.4|1074.2|1073.2|1073.4|1072.4|129
1601279100000|2020-09-28 07:45:00|1073.5|1072.5|1074.2|1073.2|1074.6|1073.6|1073.5|1072.5|95
1601279400000|2020-09-28 07:50:00|1074.3|1073.3|1075.3|1074.3|1075.4|1074.4|1074.2|1073.2|438
1601279700000|2020-09-28 07:55:00|1075.2|1074.2|1074.5|1073.5|1075.4|1074.4|1074.5|1073.5|224
1601280000000|2020-09-28 08:00:00|1074.3|1073.3|1073|1072|1074.3|1073.3|1072.9|1071.9|174
1601280300000|2020-09-28 08:05:00|1072.9|1071.9|1074.1|1073.1|1074.6|1073.6|1072.9|1071.9|217
1601280600000|2020-09-28 08:10:00|1074.2|1073.2|1073.9|1072.9|1074.6|1073.6|1073.8|1072.8|125
1601280900000|2020-09-28 08:15:00|1073.8|1072.8|1074.4|1073.4|1074.6|1073.6|1073.8|1072.8|90
1601281200000|2020-09-28 08:20:00|1074.5|1073.5|1073.8|1072.8|1074.5|1073.5|1073.7|1072.7|105
1601281500000|2020-09-28 08:25:00|1073.7|1072.7|1074.2|1073.2|1074.5|1073.5|1073.7|1072.7|109
1601281800000|2020-09-28 08:30:00|1074.3|1073.3|1075.1|1074.1|1075.2|1074.2|1073.9|1072.9|93
1601282100000|2020-09-28 08:35:00|1074.8|1073.8|1074.7|1073.7|1074.9|1073.9|1074.4|1073.4|37
1601282400000|2020-09-28 08:40:00|1074.6|1073.6|1074.8|1073.8|1074.8|1073.8|1074.4|1073.4|151
1601282700000|2020-09-28 08:45:00|1074.9|1073.9|1074.5|1073.5|1075.1|1074.1|1074.3|1073.3|193
1601283000000|2020-09-28 08:50:00|1074.4|1073.4|1073.9|1072.9|1074.6|1073.6|1073.7|1072.7|91
1601283300000|2020-09-28 08:55:00|1073.6|1072.6|1073.6|1072.6|1073.9|1072.9|1073.1|1072.1|125
1601283600000|2020-09-28 09:00:00|1073.5|1072.5|1073.8|1072.8|1074.3|1073.3|1073.5|1072.5|105
1601283900000|2020-09-28 09:05:00|1073.6|1072.6|1074.1|1073.1|1074.1|1073.1|1073.6|1072.6|67
1601284200000|2020-09-28 09:10:00|1074|1073|1074.5|1073.5|1074.5|1073.5|1073.9|1072.9|181
1601284500000|2020-09-28 09:15:00|1074.4|1073.4|1074.6|1073.6|1074.8|1073.8|1074.3|1073.3|43
1601284800000|2020-09-28 09:20:00|1074.7|1073.7|1075.2|1074.2|1075.3|1074.3|1074.7|1073.7|67
1601285100000|2020-09-28 09:25:00|1075.3|1074.3|1075.7|1074.7|1075.7|1074.7|1075.1|1074.1|28
1601285400000|2020-09-28 09:30:00|1076|1075|1075.8|1074.8|1076.4|1075.4|1075.6|1074.6|57
1601285700000|2020-09-28 09:35:00|1075.6|1074.6|1076|1075|1076|1075|1075.4|1074.4|48
1601286000000|2020-09-28 09:40:00|1075.8|1074.8|1074.6|1073.6|1076|1075|1074.6|1073.6|361
1601286300000|2020-09-28 09:45:00|1074.8|1073.8|1075.2|1074.2|1075.3|1074.3|1074.6|1073.6|85
1601286600000|2020-09-28 09:50:00|1075.3|1074.3|1076.4|1075.4|1076.5|1075.5|1075.2|1074.2|435
1601286900000|2020-09-28 09:55:00|1076.5|1075.5|1076.3|1075.3|1076.6|1075.6|1075.9|1074.9|167
1601287200000|2020-09-28 10:00:00|1076.2|1075.2|1077|1076|1077.1|1076.1|1075.6|1074.6|96
1601287500000|2020-09-28 10:05:00|1077.1|1076.1|1077.9|1076.9|1077.9|1076.9|1076.7|1075.7|71
1601287800000|2020-09-28 10:10:00|1077.8|1076.8|1078.1|1077.1|1078.2|1077.2|1077.5|1076.5|82
1601288100000|2020-09-28 10:15:00|1078|1077|1078.7|1077.7|1079|1078|1077.7|1076.7|253
1601288400000|2020-09-28 10:20:00|1078.8|1077.8|1079.2|1078.2|1079.3|1078.3|1078.6|1077.6|322
1601288700000|2020-09-28 10:25:00|1079.3|1078.3|1079.1|1078.1|1079.5|1078.5|1078.7|1077.7|235
1601289000000|2020-09-28 10:30:00|1079|1078|1079.3|1078.3|1079.6|1078.6|1078.3|1077.3|279
1601289300000|2020-09-28 10:35:00|1079.4|1078.4|1079.4|1078.4|1079.8|1078.8|1079.2|1078.2|366
1601289600000|2020-09-28 10:40:00|1079.3|1078.3|1079.8|1078.8|1080.2|1079.2|1079.2|1078.2|234
1601289900000|2020-09-28 10:45:00|1079.7|1078.7|1080|1079|1080|1079|1079.3|1078.3|161
1601290200000|2020-09-28 10:50:00|1080.2|1079.2|1080.3|1079.3|1080.5|1079.5|1080|1079|154
1601290500000|2020-09-28 10:55:00|1080.4|1079.4|1080.1|1079.1|1080.4|1079.4|1079.8|1078.8|69
1601290800000|2020-09-28 11:00:00|1079.8|1078.8|1079.9|1078.9|1080.1|1079.1|1079.5|1078.5|164
1601291100000|2020-09-28 11:05:00|1080|1079|1079.1|1078.1|1080.1|1079.1|1079.1|1078.1|230
1601291400000|2020-09-28 11:10:00|1079.2|1078.2|1079.2|1078.2|1079.4|1078.4|1078.9|1077.9|285
1601291700000|2020-09-28 11:15:00|1079.1|1078.1|1077.9|1076.9|1079.2|1078.2|1077.8|1076.8|591
1601292000000|2020-09-28 11:20:00|1077.8|1076.8|1077.6|1076.6|1077.9|1076.9|1077.3|1076.3|412
1601292300000|2020-09-28 11:25:00|1077.7|1076.7|1078.4|1077.4|1078.5|1077.5|1077.7|1076.7|220
1601292600000|2020-09-28 11:30:00|1078.5|1077.5|1079.5|1078.5|1079.5|1078.5|1078.5|1077.5|202
1601292900000|2020-09-28 11:35:00|1079.6|1078.6|1080|1079|1080.1|1079.1|1079.6|1078.6|158
1601293200000|2020-09-28 11:40:00|1079.9|1078.9|1080.1|1079.1|1080.3|1079.3|1079.6|1078.6|159
1601293500000|2020-09-28 11:45:00|1080|1079|1079.6|1078.6|1080|1079|1079.5|1078.5|127
1601293800000|2020-09-28 11:50:00|1079.7|1078.7|1079.8|1078.8|1080.3|1079.3|1079.6|1078.6|178
1601294100000|2020-09-28 11:55:00|1079.7|1078.7|1080.1|1079.1|1080.3|1079.3|1079.5|1078.5|128
1601294400000|2020-09-28 12:00:00|1080.2|1079.2|1079.8|1078.8|1080.4|1079.4|1079.7|1078.7|97
1601294700000|2020-09-28 12:05:00|1080|1079|1080.4|1079.4|1081|1080|1080|1079|89
1601295000000|2020-09-28 12:10:00|1080.3|1079.3|1080.2|1079.2|1080.3|1079.3|1079.8|1078.8|72
1601295300000|2020-09-28 12:15:00|1080.3|1079.3|1080|1079|1080.3|1079.3|1079.8|1078.8|37
1601295600000|2020-09-28 12:20:00|1079.9|1078.9|1080.4|1079.4|1080.5|1079.5|1079.9|1078.9|106
1601295900000|2020-09-28 12:25:00|1080.3|1079.3|1080.7|1079.7|1080.8|1079.8|1080.1|1079.1|160
1601296200000|2020-09-28 12:30:00|1080.8|1079.8|1081|1080|1081.2|1080.2|1080.5|1079.5|232
1601296500000|2020-09-28 12:35:00|1081.3|1080.3|1080.5|1079.5|1081.4|1080.4|1080.4|1079.4|231
1601296800000|2020-09-28 12:40:00|1080.4|1079.4|1081.1|1080.1|1081.3|1080.3|1080.4|1079.4|207
1601297100000|2020-09-28 12:45:00|1081|1080|1081.1|1080.1|1081.2|1080.2|1080.6|1079.6|228
1601297400000|2020-09-28 12:50:00|1081.2|1080.2|1081|1080|1081.2|1080.2|1081|1080|184
1601297700000|2020-09-28 12:55:00|1081.1|1080.1|1080.5|1079.5|1081.2|1080.2|1080.5|1079.5|92
1601298000000|2020-09-28 13:00:00|1080.6|1079.6|1080.1|1079.1|1080.9|1079.9|1079.9|1078.9|160
1601298300000|2020-09-28 13:05:00|1079.9|1078.9|1080.5|1079.5|1080.5|1079.5|1079.9|1078.9|56
1601298600000|2020-09-28 13:10:00|1080.6|1079.6|1080.4|1079.4|1080.9|1079.9|1080.2|1079.2|106
1601298900000|2020-09-28 13:15:00|1080.5|1079.5|1080.1|1079.1|1080.5|1079.5|1080.1|1079.1|79
1601299200000|2020-09-28 13:20:00|1080|1079|1080.6|1079.6|1080.8|1079.8|1080|1079|229
1601299500000|2020-09-28 13:25:00|1080.5|1079.5|1080.7|1079.7|1080.9|1079.9|1080.3|1079.3|305
1601299800000|2020-09-28 13:30:00|1080.5|1080|1082.2|1081.7|1082.3|1081.8|1080.2|1079.7|2361
1601300100000|2020-09-28 13:35:00|1082.3|1081.8|1079.8|1079.3|1082.9|1082.4|1079.4|1078.9|1842
1601300400000|2020-09-28 13:40:00|1079.9|1079.4|1079.1|1078.6|1081.1|1080.6|1079|1078.5|1247
1601300700000|2020-09-28 13:45:00|1079.2|1078.7|1078.5|1078|1080|1079.5|1078.3|1077.8|1633
1601301000000|2020-09-28 13:50:00|1078.2|1077.7|1077.7|1077.2|1078.7|1078.2|1077.7|1077.2|1052
1601301300000|2020-09-28 13:55:00|1077.8|1077.3|1078.8|1078.3|1079|1078.5|1077.3|1076.8|788
1601301600000|2020-09-28 14:00:00|1078.9|1078.4|1079.2|1078.7|1079.7|1079.2|1078.5|1078|1054
1601301900000|2020-09-28 14:05:00|1079.3|1078.8|1077.9|1077.4|1079.4|1078.9|1077.8|1077.3|604
1601302200000|2020-09-28 14:10:00|1078|1077.5|1079|1078.5|1079.1|1078.6|1077.7|1077.2|906
1601302500000|2020-09-28 14:15:00|1079.2|1078.7|1079.4|1078.9|1079.9|1079.4|1079|1078.5|1063
1601302800000|2020-09-28 14:20:00|1079.5|1079|1078.8|1078.3|1080.1|1079.6|1078.8|1078.3|1206
1601303100000|2020-09-28 14:25:00|1078.7|1078.2|1078.4|1077.9|1079.2|1078.7|1078.4|1077.9|1012
1601303400000|2020-09-28 14:30:00|1078.3|1077.8|1077.8|1077.3|1079.2|1078.7|1077.7|1077.2|1489
1601303700000|2020-09-28 14:35:00|1077.9|1077.4|1075.8|1075.3|1078|1077.5|1075.8|1075.3|1500
1601304000000|2020-09-28 14:40:00|1075.7|1075.2|1076.2|1075.7|1076.6|1076.1|1075.7|1075.2|883
1601304300000|2020-09-28 14:45:00|1076.1|1075.6|1075.3|1074.8|1076.3|1075.8|1075|1074.5|825
1601304600000|2020-09-28 14:50:00|1075.5|1075|1074.6|1074.1|1075.6|1075.1|1074.6|1074.1|923
1601304900000|2020-09-28 14:55:00|1074.7|1074.2|1075.1|1074.6|1075.3|1074.8|1074.6|1074.1|1016
1601305200000|2020-09-28 15:00:00|1075|1074.5|1075.6|1075.1|1076|1075.5|1074.8|1074.3|551
1601305500000|2020-09-28 15:05:00|1075.5|1075|1076.1|1075.6|1076.5|1076|1075.2|1074.7|939
1601305800000|2020-09-28 15:10:00|1076|1075.5|1076.6|1076.1|1076.6|1076.1|1075.7|1075.2|434
1601306100000|2020-09-28 15:15:00|1076.5|1076|1076.8|1076.3|1077.2|1076.7|1076.5|1076|383
1601306400000|2020-09-28 15:20:00|1076.7|1076.2|1076.7|1076.2|1077|1076.5|1075.6|1075.1|240
1601306700000|2020-09-28 15:25:00|1076.8|1076.3|1076.9|1076.4|1077.1|1076.6|1075.8|1075.3|562
1601307000000|2020-09-28 15:30:00|1077|1076.5|1076.2|1075.7|1077.1|1076.6|1076.1|1075.6|538
1601307300000|2020-09-28 15:35:00|1076.1|1075.6|1076.9|1076.4|1076.9|1076.4|1076|1075.5|386
1601307600000|2020-09-28 15:40:00|1077|1076.5|1076.3|1075.8|1077|1076.5|1075.7|1075.2|483
1601307900000|2020-09-28 15:45:00|1076.4|1075.9|1075.9|1075.4|1076.4|1075.9|1075.6|1075.1|498
1601308200000|2020-09-28 15:50:00|1076.1|1075.6|1076.3|1075.8|1076.5|1076|1075.9|1075.4|592
1601308500000|2020-09-28 15:55:00|1076.2|1075.7|1075.6|1075.1|1076.2|1075.7|1075.3|1074.8|442
1601308800000|2020-09-28 16:00:00|1075.7|1075.2|1075.6|1075.1|1075.7|1075.2|1075.1|1074.6|297
1601309100000|2020-09-28 16:05:00|1075.5|1075|1075.2|1074.7|1075.6|1075.1|1074.7|1074.2|424
1601309400000|2020-09-28 16:10:00|1075.1|1074.6|1075.6|1075.1|1075.7|1075.2|1074.9|1074.4|498
1601309700000|2020-09-28 16:15:00|1075.5|1075|1074.2|1073.7|1075.8|1075.3|1073.9|1073.4|676
1601310000000|2020-09-28 16:20:00|1074.3|1073.8|1074.3|1073.8|1074.5|1074|1073.8|1073.3|177
1601310300000|2020-09-28 16:25:00|1074.2|1073.7|1073.8|1073.3|1074.2|1073.7|1073.3|1072.8|568
1601310600000|2020-09-28 16:30:00|1073.7|1073.2|1074|1073.5|1074|1073.5|1073|1072.5|286
1601310900000|2020-09-28 16:35:00|1074.1|1073.6|1074.5|1074|1074.6|1074.1|1074|1073.5|252
1601311200000|2020-09-28 16:40:00|1074.6|1074.1|1074.9|1074.4|1074.9|1074.4|1074.6|1074.1|141
1601311500000|2020-09-28 16:45:00|1075.1|1074.6|1075.2|1074.7|1075.4|1074.9|1074.9|1074.4|360
1601311800000|2020-09-28 16:50:00|1075.3|1074.8|1075.7|1075.2|1075.7|1075.2|1075.2|1074.7|188
1601312100000|2020-09-28 16:55:00|1075.8|1075.3|1075.6|1075.1|1075.9|1075.4|1075.3|1074.8|435
1601312400000|2020-09-28 17:00:00|1075.7|1075.2|1074.9|1074.4|1075.8|1075.3|1074.9|1074.4|318
1601312700000|2020-09-28 17:05:00|1075|1074.5|1074.6|1074.1|1075|1074.5|1074.5|1074|195
1601313000000|2020-09-28 17:10:00|1074.7|1074.2|1075|1074.5|1075|1074.5|1074.3|1073.8|256
1601313300000|2020-09-28 17:15:00|1075.1|1074.6|1074.8|1074.3|1075.1|1074.6|1074.5|1074|232
1601313600000|2020-09-28 17:20:00|1074.7|1074.2|1075.1|1074.6|1075.3|1074.8|1074.7|1074.2|262
1601313900000|2020-09-28 17:25:00|1075.2|1074.7|1075.1|1074.6|1075.4|1074.9|1074.9|1074.4|219
1601314200000|2020-09-28 17:30:00|1075.2|1074.7|1075.8|1075.3|1075.8|1075.3|1074.8|1074.3|323
1601314500000|2020-09-28 17:35:00|1075.9|1075.4|1076|1075.5|1076|1075.5|1075.5|1075|128
1601314800000|2020-09-28 17:40:00|1076.1|1075.6|1075.8|1075.3|1076.1|1075.6|1075.6|1075.1|200
1601315100000|2020-09-28 17:45:00|1075.9|1075.4|1076.2|1075.7|1076.2|1075.7|1075.8|1075.3|420
1601315400000|2020-09-28 17:50:00|1076.3|1075.8|1076.1|1075.6|1076.3|1075.8|1075.7|1075.2|385
1601315700000|2020-09-28 17:55:00|1076.2|1075.7|1076.2|1075.7|1076.2|1075.7|1076|1075.5|432
1601316000000|2020-09-28 18:00:00|1076.3|1075.8|1076.1|1075.6|1076.3|1075.8|1075.6|1075.1|492
1601316300000|2020-09-28 18:05:00|1076.2|1075.7|1076.7|1076.2|1076.7|1076.2|1076.2|1075.7|369
1601316600000|2020-09-28 18:10:00|1076.8|1076.3|1077.1|1076.6|1077.4|1076.9|1076.5|1076|457
1601316900000|2020-09-28 18:15:00|1077.2|1076.7|1076.9|1076.4|1077.5|1077|1076.9|1076.4|307
1601317200000|2020-09-28 18:20:00|1077|1076.5|1076.5|1076|1077|1076.5|1076.2|1075.7|524
1601317500000|2020-09-28 18:25:00|1076.4|1075.9|1077|1076.5|1077.3|1076.8|1076.4|1075.9|378
1601317800000|2020-09-28 18:30:00|1076.9|1076.4|1078|1077.5|1078|1077.5|1076.9|1076.4|912
1601318100000|2020-09-28 18:35:00|1077.9|1077.4|1078.2|1077.7|1078.2|1077.7|1077.5|1077|397
1601318400000|2020-09-28 18:40:00|1078.1|1077.6|1078.5|1078|1078.7|1078.2|1077.9|1077.4|432
1601318700000|2020-09-28 18:45:00|1078.4|1077.9|1078.6|1078.1|1079|1078.5|1078.4|1077.9|514
1601319000000|2020-09-28 18:50:00|1078.7|1078.2|1078.4|1077.9|1078.9|1078.4|1078.4|1077.9|339
1601319300000|2020-09-28 18:55:00|1078.3|1077.8|1078.3|1077.8|1078.5|1078|1078|1077.5|259
1601319600000|2020-09-28 19:00:00|1078.2|1077.7|1077.7|1077.2|1078.3|1077.8|1077.5|1077|518
1601319900000|2020-09-28 19:05:00|1077.6|1077.1|1077.6|1077.1|1078.1|1077.6|1077.1|1076.6|576
1601320200000|2020-09-28 19:10:00|1077.7|1077.2|1077.7|1077.2|1077.7|1077.2|1077|1076.5|711
1601320500000|2020-09-28 19:15:00|1077.6|1077.1|1077.3|1076.8|1077.7|1077.2|1077|1076.5|634
1601320800000|2020-09-28 19:20:00|1077.4|1076.9|1077.4|1076.9|1077.7|1077.2|1077.2|1076.7|557
1601321100000|2020-09-28 19:25:00|1077.5|1077|1077.9|1077.4|1078|1077.5|1077.4|1076.9|941
1601321400000|2020-09-28 19:30:00|1078|1077.5|1077|1076.5|1078|1077.5|1076.5|1076|645
1601321700000|2020-09-28 19:35:00|1077.1|1076.6|1077.7|1077.2|1077.8|1077.3|1077|1076.5|567
1601322000000|2020-09-28 19:40:00|1077.6|1077.1|1077.9|1077.4|1078|1077.5|1077.4|1076.9|311
1601322300000|2020-09-28 19:45:00|1077.8|1077.3|1076.9|1076.4|1077.8|1077.3|1076.8|1076.3|865
1601322600000|2020-09-28 19:50:00|1077|1076.5|1077.6|1077.1|1077.7|1077.2|1076.6|1076.1|1502
1601322900000|2020-09-28 19:55:00|1077.5|1077|1078.6|1078.1|1078.6|1078.1|1077|1076.5|5519
1601323200000|2020-09-28 20:00:00|1078.5|1078|1078.8|1077.8|1079.2|1078.2|1078.4|1077.4|731
1601323500000|2020-09-28 20:05:00|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.6|1077.6|84
1601323800000|2020-09-28 20:10:00|1078.8|1077.8|1078.6|1077.6|1078.8|1077.8|1078.4|1077.4|236
1601324100000|2020-09-28 20:15:00|1078.3|1077.3|1078.5|1077.5|1078.5|1077.5|1078.3|1077.3|19
1601324400000|2020-09-28 20:20:00|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|4
1601324700000|2020-09-28 20:25:00|1078|1077|1078.3|1077.3|1078.5|1077.5|1077.5|1076.5|52
1601325000000|2020-09-28 20:30:00|1078.4|1077.4|1079|1078|1079.2|1078.2|1078.4|1077.4|16
1601325900000|2020-09-28 20:45:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|4
1601326200000|2020-09-28 20:50:00|1077.9|1076.9|1077.5|1076.5|1078.4|1077.4|1077.5|1076.5|14
1601326500000|2020-09-28 20:55:00|1077.3|1076.3|1077.5|1076.5|1077.8|1076.8|1076.5|1075.5|76
1601330400000|2020-09-28 22:00:00|1078.2|1076.2|1078.4|1076.4|1078.7|1076.7|1077.7|1075.7|0
1601330700000|2020-09-28 22:05:00|1078.5|1076.5|1078.3|1076.3|1078.5|1076.5|1078.2|1076.2|0
1601331000000|2020-09-28 22:10:00|1078.2|1076.2|1078.4|1076.4|1078.6|1076.6|1078.1|1076.1|0
1601331300000|2020-09-28 22:15:00|1078.5|1076.5|1078.7|1076.7|1078.8|1076.8|1078.2|1076.2|0
1601331600000|2020-09-28 22:20:00|1078.6|1076.6|1078.9|1076.9|1079.1|1077.1|1078.6|1076.6|0
1601331900000|2020-09-28 22:25:00|1079|1077|1078.9|1076.9|1079|1077|1078.9|1076.9|0
1601332200000|2020-09-28 22:30:00|1079|1077|1078.9|1076.9|1079.1|1077.1|1078.9|1076.9|0
1601332500000|2020-09-28 22:35:00|1079|1077|1079.4|1077.4|1079.8|1077.8|1079|1077|0
1601332800000|2020-09-28 22:40:00|1079.5|1077.5|1079.4|1077.4|1079.6|1077.6|1079.3|1077.3|0
1601333100000|2020-09-28 22:45:00|1079.3|1077.3|1078.9|1076.9|1079.3|1077.3|1078.9|1076.9|0
1601333700000|2020-09-28 22:55:00|1079|1077|1079.2|1077.2|1079.2|1077.2|1078.9|1076.9|0
1601334000000|2020-09-28 23:00:00|1079.1|1077.1|1079.3|1077.3|1079.3|1077.3|1079.1|1077.1|0
1601334300000|2020-09-28 23:05:00|1079.2|1077.2|1079.3|1077.3|1079.3|1077.3|1079.2|1077.2|0
1601334600000|2020-09-28 23:10:00|1079.2|1077.2|1079.2|1077.2|1079.3|1077.3|1079.2|1077.2|0
1601334900000|2020-09-28 23:15:00|1079.3|1077.3|1079.6|1077.6|1079.6|1077.6|1079.2|1077.2|0
1601335200000|2020-09-28 23:20:00|1079.7|1077.7|1080|1078|1080.4|1078.4|1079.7|1077.7|0
1601335500000|2020-09-28 23:25:00|1080.1|1078.1|1079.9|1077.9|1080.1|1078.1|1079.9|1077.9|0
1601335800000|2020-09-28 23:30:00|1080|1078|1080|1078|1080.1|1078.1|1079.7|1077.7|0
1601336100000|2020-09-28 23:35:00|1080.1|1078.1|1079.9|1077.9|1080.1|1078.1|1079.8|1077.8|0
1601336400000|2020-09-28 23:40:00|1080|1078|1080|1078|1080.1|1078.1|1079.8|1077.8|0
1601336700000|2020-09-28 23:45:00|1080.1|1078.1|1080.2|1078.2|1080.2|1078.2|1080|1078|0
1601337000000|2020-09-28 23:50:00|1080.3|1078.3|1080.7|1078.7|1080.7|1078.7|1080|1078|0
1601337300000|2020-09-28 23:55:00|1080.6|1078.6|1080.4|1078.4|1080.7|1078.7|1080.1|1078.1|0
1601337600000|2020-09-29 00:00:00|1081.2|1080.2|1080.8|1079.8|1082.1|1081.1|1080.8|1079.8|17
1601337900000|2020-09-29 00:05:00|1080.1|1079.1|1079.9|1078.9|1080.1|1079.1|1079.9|1078.9|4
1601338200000|2020-09-29 00:10:00|1080.9|1079.9|1080.3|1079.3|1080.9|1079.9|1080.3|1079.3|3
1601338500000|2020-09-29 00:15:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.6|1079.6|5
1601338800000|2020-09-29 00:20:00|1079.9|1078.9|1080.3|1079.3|1080.3|1079.3|1079.9|1078.9|3
1601339100000|2020-09-29 00:25:00|1081.1|1080.1|1080.7|1079.7|1081.1|1080.1|1080.7|1079.7|3
1601339400000|2020-09-29 00:30:00|1081.4|1080.4|1080.6|1079.6|1081.4|1080.4|1080.6|1079.6|5
1601339700000|2020-09-29 00:35:00|1080.5|1079.5|1081.2|1080.2|1081.2|1080.2|1080.3|1079.3|5
1601340000000|2020-09-29 00:40:00|1081.4|1080.4|1081.3|1080.3|1081.4|1080.4|1080.9|1079.9|4
1601340300000|2020-09-29 00:45:00|1081.5|1080.5|1081.7|1080.7|1082|1081|1081.5|1080.5|13
1601340600000|2020-09-29 00:50:00|1081.5|1080.5|1081.4|1080.4|1081.5|1080.5|1081.4|1080.4|3
1601340900000|2020-09-29 00:55:00|1081.7|1080.7|1081.8|1080.8|1081.8|1080.8|1081.4|1080.4|6
1601341200000|2020-09-29 01:00:00|1081.6|1080.6|1082.1|1081.1|1082.1|1081.1|1081.4|1080.4|24
1601341500000|2020-09-29 01:05:00|1082|1081|1081.6|1080.6|1082.8|1081.8|1081.6|1080.6|14
1601341800000|2020-09-29 01:10:00|1082.2|1081.2|1081.2|1080.2|1082.2|1081.2|1080.6|1079.6|18
1601342100000|2020-09-29 01:15:00|1080.7|1079.7|1078.5|1077.5|1080.7|1079.7|1078.1|1077.1|35
1601342400000|2020-09-29 01:20:00|1078.3|1077.3|1080|1079|1080.3|1079.3|1078.3|1077.3|30
1601342700000|2020-09-29 01:25:00|1079.3|1078.3|1078.9|1077.9|1080.2|1079.2|1078.9|1077.9|12
1601343000000|2020-09-29 01:30:00|1079|1078|1077.7|1076.7|1079.4|1078.4|1077.6|1076.6|18
1601343300000|2020-09-29 01:35:00|1077.6|1076.6|1077.1|1076.1|1077.6|1076.6|1076.9|1075.9|7
1601343600000|2020-09-29 01:40:00|1076.7|1075.7|1076.9|1075.9|1076.9|1075.9|1076.6|1075.6|6
1601343900000|2020-09-29 01:45:00|1076.8|1075.8|1077|1076|1077|1076|1076.6|1075.6|19
1601344200000|2020-09-29 01:50:00|1076.8|1075.8|1077.6|1076.6|1077.7|1076.7|1076.8|1075.8|17
1601344500000|2020-09-29 01:55:00|1078.6|1077.6|1078.3|1077.3|1079.1|1078.1|1078.3|1077.3|8
1601344800000|2020-09-29 02:00:00|1078.7|1077.7|1077.9|1076.9|1078.7|1077.7|1077.9|1076.9|7
1601345100000|2020-09-29 02:05:00|1078.3|1077.3|1078|1077|1078.5|1077.5|1077.7|1076.7|12
1601345400000|2020-09-29 02:10:00|1078.8|1077.8|1079.8|1078.8|1080|1079|1078.8|1077.8|12
1601345700000|2020-09-29 02:15:00|1079.1|1078.1|1078.9|1077.9|1079.1|1078.1|1078.9|1077.9|5
1601346000000|2020-09-29 02:20:00|1078.2|1077.2|1077.9|1076.9|1078.2|1077.2|1077.9|1076.9|6
1601346300000|2020-09-29 02:25:00|1077.8|1076.8|1078.2|1077.2|1078.3|1077.3|1077.7|1076.7|10
1601346600000|2020-09-29 02:30:00|1077.7|1076.7|1077|1076|1077.7|1076.7|1077|1076|51
1601346900000|2020-09-29 02:35:00|1076.8|1075.8|1076.1|1075.1|1076.8|1075.8|1075.1|1074.1|32
1601347200000|2020-09-29 02:40:00|1075.5|1074.5|1076.3|1075.3|1076.3|1075.3|1075.5|1074.5|5
1601347500000|2020-09-29 02:45:00|1076.4|1075.4|1076.7|1075.7|1076.9|1075.9|1076.4|1075.4|8
1601347800000|2020-09-29 02:50:00|1076.1|1075.1|1077.2|1076.2|1077.2|1076.2|1076.1|1075.1|14
1601348100000|2020-09-29 02:55:00|1076.7|1075.7|1076.9|1075.9|1076.9|1075.9|1076.7|1075.7|12
1601348400000|2020-09-29 03:00:00|1076.4|1075.4|1076.9|1075.9|1077|1076|1076.4|1075.4|24
1601348700000|2020-09-29 03:05:00|1076.7|1075.7|1076.6|1075.6|1076.7|1075.7|1076.6|1075.6|2
1601349000000|2020-09-29 03:10:00|1076.5|1075.5|1077.3|1076.3|1077.3|1076.3|1076.5|1075.5|4
1601349300000|2020-09-29 03:15:00|1076.5|1075.5|1075.6|1074.6|1076.5|1075.5|1075.6|1074.6|8
1601349600000|2020-09-29 03:20:00|||||||||1
1601349900000|2020-09-29 03:25:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1
1601350200000|2020-09-29 03:30:00|1074.7|1073.7|1074.9|1073.9|1074.9|1073.9|1074.7|1073.7|8
1601350500000|2020-09-29 03:35:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1
1601350800000|2020-09-29 03:40:00|1075.9|1074.9|1076.3|1075.3|1076.4|1075.4|1075.9|1074.9|12
1601351100000|2020-09-29 03:45:00|1076.1|1075.1|1075.9|1074.9|1076.1|1075.1|1075.9|1074.9|3
1601351400000|2020-09-29 03:50:00|1076.3|1075.3|1075.7|1074.7|1076.3|1075.3|1075.7|1074.7|2
1601352000000|2020-09-29 04:00:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1
1601352300000|2020-09-29 04:05:00|1076|1075|1076|1075|1076|1075|1076|1075|2
1601352600000|2020-09-29 04:10:00|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|2
1601352900000|2020-09-29 04:15:00|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1
1601353200000|2020-09-29 04:20:00|1076.9|1075.9|1077.3|1076.3|1077.3|1076.3|1076.9|1075.9|4
1601355600000|2020-09-29 05:00:00|1078.2|1077.2|1078.4|1077.4|1078.4|1077.4|1077.9|1076.9|7
1601355900000|2020-09-29 05:05:00|1078.2|1077.2|1077.6|1076.6|1078.2|1077.2|1077.6|1076.6|6
1601356200000|2020-09-29 05:10:00|1077.2|1076.2|1077.1|1076.1|1077.3|1076.3|1076.9|1075.9|7
1601356500000|2020-09-29 05:15:00|1075.8|1074.8|1076|1075|1076.1|1075.1|1075.7|1074.7|15
1601356800000|2020-09-29 05:20:00|1075.6|1074.6|1075.3|1074.3|1075.6|1074.6|1074.9|1073.9|28
1601357100000|2020-09-29 05:25:00|1074.7|1073.7|1074.2|1073.2|1075|1074|1074.2|1073.2|33
1601357400000|2020-09-29 05:30:00|1073.8|1072.8|1073.4|1072.4|1073.8|1072.8|1073.4|1072.4|15
1601357700000|2020-09-29 05:35:00|1073.9|1072.9|1074|1073|1074|1073|1073.9|1072.9|11
1601358000000|2020-09-29 05:40:00|1073.8|1072.8|1073.6|1072.6|1074|1073|1073.3|1072.3|16
1601358300000|2020-09-29 05:45:00|1074|1073|1074.8|1073.8|1074.8|1073.8|1074|1073|12
1601358600000|2020-09-29 05:50:00|1075|1074|1075.3|1074.3|1075.4|1074.4|1075|1074|4
1601358900000|2020-09-29 05:55:00|1075|1074|1075.8|1074.8|1075.8|1074.8|1075|1074|7
1601359200000|2020-09-29 06:00:00|1075.5|1074.5|1075.2|1074.2|1076|1075|1075.1|1074.1|16
1601359500000|2020-09-29 06:05:00|1075.3|1074.3|1076.6|1075.6|1076.6|1075.6|1075.3|1074.3|13
1601359800000|2020-09-29 06:10:00|1076.9|1075.9|1075.5|1074.5|1076.9|1075.9|1075.5|1074.5|20
1601360100000|2020-09-29 06:15:00|1075.2|1074.2|1074.6|1073.6|1075.3|1074.3|1074.6|1073.6|71
1601360400000|2020-09-29 06:20:00|1074.7|1073.7|1074.2|1073.2|1074.7|1073.7|1073.7|1072.7|35
1601360700000|2020-09-29 06:25:00|1074.4|1073.4|1074.7|1073.7|1074.8|1073.8|1074.3|1073.3|23
1601361000000|2020-09-29 06:30:00|1074.5|1073.5|1074.2|1073.2|1074.5|1073.5|1073.8|1072.8|25
1601361300000|2020-09-29 06:35:00|1074.3|1073.3|1073.7|1072.7|1074.3|1073.3|1073.6|1072.6|71
1601361600000|2020-09-29 06:40:00|1073.3|1072.3|1073.5|1072.5|1073.5|1072.5|1073.3|1072.3|9
1601361900000|2020-09-29 06:45:00|1073.6|1072.6|1074|1073|1074.3|1073.3|1073.6|1072.6|46
1601362200000|2020-09-29 06:50:00|1073.8|1072.8|1074.4|1073.4|1074.7|1073.7|1073.8|1072.8|22
1601362500000|2020-09-29 06:55:00|1074.5|1073.5|1073.8|1072.8|1074.6|1073.6|1073.5|1072.5|88
1601362800000|2020-09-29 07:00:00|1073.7|1072.7|1072.3|1071.3|1074.1|1073.1|1072.3|1071.3|423
1601363100000|2020-09-29 07:05:00|1072.2|1071.2|1070.3|1069.3|1072.2|1071.2|1070.2|1069.2|554
1601363400000|2020-09-29 07:10:00|1070.2|1069.2|1069.8|1068.8|1070.5|1069.5|1069.8|1068.8|440
1601363700000|2020-09-29 07:15:00|1069.7|1068.7|1069.7|1068.7|1070|1069|1069.4|1068.4|207
1601364000000|2020-09-29 07:20:00|1069.2|1068.2|1071.2|1070.2|1071.5|1070.5|1069.2|1068.2|315
1601364300000|2020-09-29 07:25:00|1071.1|1070.1|1071.6|1070.6|1072.2|1071.2|1071.1|1070.1|219
1601364600000|2020-09-29 07:30:00|1071.8|1070.8|1071.7|1070.7|1071.8|1070.8|1071.2|1070.2|176
1601364900000|2020-09-29 07:35:00|1071.6|1070.6|1071.9|1070.9|1072.3|1071.3|1071.1|1070.1|109
1601365200000|2020-09-29 07:40:00|1071.8|1070.8|1071.5|1070.5|1071.8|1070.8|1071.1|1070.1|60
1601365500000|2020-09-29 07:45:00|1071.4|1070.4|1071.3|1070.3|1071.7|1070.7|1071.1|1070.1|107
1601365800000|2020-09-29 07:50:00|1071.1|1070.1|1071.2|1070.2|1071.4|1070.4|1070.8|1069.8|69
1601366100000|2020-09-29 07:55:00|1071.3|1070.3|1072.1|1071.1|1072.2|1071.2|1071.3|1070.3|112
1601366400000|2020-09-29 08:00:00|1072|1071|1070.2|1069.2|1072|1071|1070|1069|426
1601366700000|2020-09-29 08:05:00|1070.1|1069.1|1069.9|1068.9|1070.2|1069.2|1069.4|1068.4|198
1601367000000|2020-09-29 08:10:00|1069.7|1068.7|1070.3|1069.3|1070.3|1069.3|1069.6|1068.6|234
1601367300000|2020-09-29 08:15:00|1070.2|1069.2|1071.3|1070.3|1071.5|1070.5|1070.2|1069.2|185
1601367600000|2020-09-29 08:20:00|1071.5|1070.5|1072.1|1071.1|1072.1|1071.1|1071.3|1070.3|167
1601367900000|2020-09-29 08:25:00|1072|1071|1071.7|1070.7|1072.3|1071.3|1071.5|1070.5|116
1601368200000|2020-09-29 08:30:00|1071.8|1070.8|1072.5|1071.5|1072.6|1071.6|1071.7|1070.7|166
1601368500000|2020-09-29 08:35:00|1072.3|1071.3|1072.3|1071.3|1072.6|1071.6|1072.2|1071.2|79
1601368800000|2020-09-29 08:40:00|1072.4|1071.4|1072.2|1071.2|1072.7|1071.7|1071.8|1070.8|84
1601369100000|2020-09-29 08:45:00|1072.1|1071.1|1071.7|1070.7|1072.9|1071.9|1071.7|1070.7|73
1601369400000|2020-09-29 08:50:00|1071.5|1070.5|1071.9|1070.9|1072|1071|1071.5|1070.5|56
1601369700000|2020-09-29 08:55:00|1072.1|1071.1|1072.8|1071.8|1072.8|1071.8|1072.1|1071.1|90
1601370000000|2020-09-29 09:00:00|1072.6|1071.6|1073|1072|1073|1072|1072.2|1071.2|55
1601370300000|2020-09-29 09:05:00|1072.9|1071.9|1073.8|1072.8|1074|1073|1072.9|1071.9|64
1601370600000|2020-09-29 09:10:00|1074.1|1073.1|1073.5|1072.5|1074.2|1073.2|1073.3|1072.3|64
1601370900000|2020-09-29 09:15:00|1073.3|1072.3|1072.9|1071.9|1073.6|1072.6|1072.8|1071.8|142
1601371200000|2020-09-29 09:20:00|1072.7|1071.7|1072.3|1071.3|1072.9|1071.9|1072.2|1071.2|85
1601371500000|2020-09-29 09:25:00|1072.2|1071.2|1072.2|1071.2|1072.6|1071.6|1071.6|1070.6|109
1601371800000|2020-09-29 09:30:00|1072|1071|1072.1|1071.1|1072.3|1071.3|1071.5|1070.5|148
1601372100000|2020-09-29 09:35:00|1072.3|1071.3|1072.9|1071.9|1073.2|1072.2|1072.3|1071.3|58
1601372400000|2020-09-29 09:40:00|1073.2|1072.2|1073.1|1072.1|1073.3|1072.3|1072.9|1071.9|63
1601372700000|2020-09-29 09:45:00|1073.2|1072.2|1072.5|1071.5|1073.2|1072.2|1072.5|1071.5|78
1601373000000|2020-09-29 09:50:00|1072.6|1071.6|1072.5|1071.5|1072.8|1071.8|1072.2|1071.2|91
1601373300000|2020-09-29 09:55:00|1072.4|1071.4|1073.3|1072.3|1073.5|1072.5|1072.4|1071.4|74
1601373600000|2020-09-29 10:00:00|1073.2|1072.2|1072.7|1071.7|1073.2|1072.2|1072.5|1071.5|46
1601373900000|2020-09-29 10:05:00|1072.9|1071.9|1072.9|1071.9|1073.1|1072.1|1072.8|1071.8|74
1601374200000|2020-09-29 10:10:00|1073.1|1072.1|1073.5|1072.5|1073.7|1072.7|1073.1|1072.1|55
1601374500000|2020-09-29 10:15:00|1073.7|1072.7|1074|1073|1074.3|1073.3|1073.6|1072.6|58
1601374800000|2020-09-29 10:20:00|1074.1|1073.1|1074|1073|1074.2|1073.2|1073.7|1072.7|186
1601375100000|2020-09-29 10:25:00|1074.1|1073.1|1074.7|1073.7|1074.7|1073.7|1073.9|1072.9|161
1601375400000|2020-09-29 10:30:00|1074.6|1073.6|1074|1073|1074.6|1073.6|1074|1073|31
1601375700000|2020-09-29 10:35:00|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073|1072|143
1601376000000|2020-09-29 10:40:00|1073.5|1072.5|1073.4|1072.4|1073.7|1072.7|1073.3|1072.3|58
1601376300000|2020-09-29 10:45:00|1073.1|1072.1|1073.3|1072.3|1073.5|1072.5|1073.1|1072.1|37
1601376600000|2020-09-29 10:50:00|1073.4|1072.4|1073.5|1072.5|1073.8|1072.8|1073.4|1072.4|50
1601376900000|2020-09-29 10:55:00|1073.6|1072.6|1074.3|1073.3|1074.3|1073.3|1073.5|1072.5|56
1601377200000|2020-09-29 11:00:00|1074.4|1073.4|1075.4|1074.4|1075.5|1074.5|1074.4|1073.4|692
1601377500000|2020-09-29 11:05:00|1075.5|1074.5|1075.2|1074.2|1075.6|1074.6|1074.5|1073.5|382
1601377800000|2020-09-29 11:10:00|1075.4|1074.4|1075.5|1074.5|1075.8|1074.8|1075.4|1074.4|52
1601378100000|2020-09-29 11:15:00|1075.4|1074.4|1075.5|1074.5|1075.8|1074.8|1075.4|1074.4|37
1601378400000|2020-09-29 11:20:00|1075.4|1074.4|1075.1|1074.1|1075.4|1074.4|1074.9|1073.9|32
1601378700000|2020-09-29 11:25:00|1075.3|1074.3|1074.9|1073.9|1075.5|1074.5|1074.8|1073.8|41
1601379000000|2020-09-29 11:30:00|1075|1074|1074.2|1073.2|1075.1|1074.1|1074.1|1073.1|114
1601379300000|2020-09-29 11:35:00|1074.3|1073.3|1074.6|1073.6|1074.6|1073.6|1074.3|1073.3|43
1601379600000|2020-09-29 11:40:00|1074.5|1073.5|1074.4|1073.4|1074.7|1073.7|1074.3|1073.3|25
1601379900000|2020-09-29 11:45:00|1074.3|1073.3|1074.1|1073.1|1074.5|1073.5|1073.9|1072.9|20
1601380200000|2020-09-29 11:50:00|1074.4|1073.4|1074.1|1073.1|1074.6|1073.6|1074|1073|12
1601380500000|2020-09-29 11:55:00|1074.3|1073.3|1074.7|1073.7|1074.7|1073.7|1074.2|1073.2|151
1601380800000|2020-09-29 12:00:00|1074.6|1073.6|1074|1073|1074.6|1073.6|1074|1073|178
1601381100000|2020-09-29 12:05:00|1074.1|1073.1|1073.7|1072.7|1074.2|1073.2|1073.5|1072.5|144
1601381400000|2020-09-29 12:10:00|1073.8|1072.8|1074|1073|1074|1073|1073.8|1072.8|73
1601381700000|2020-09-29 12:15:00|1073.9|1072.9|1075|1074|1075.1|1074.1|1073.9|1072.9|32
1601382000000|2020-09-29 12:20:00|1075.1|1074.1|1076.2|1075.2|1076.2|1075.2|1075.1|1074.1|85
1601382300000|2020-09-29 12:25:00|1076.3|1075.3|1076.4|1075.4|1076.4|1075.4|1076.1|1075.1|144
1601382600000|2020-09-29 12:30:00|1076.5|1075.5|1076.5|1075.5|1076.8|1075.8|1076.3|1075.3|208
1601382900000|2020-09-29 12:35:00|1076.6|1075.6|1076.3|1075.3|1076.7|1075.7|1076|1075|183
1601383200000|2020-09-29 12:40:00|1076.2|1075.2|1075.8|1074.8|1076.3|1075.3|1075.7|1074.7|170
1601383500000|2020-09-29 12:45:00|1075.9|1074.9|1075.5|1074.5|1075.9|1074.9|1075.4|1074.4|118
1601383800000|2020-09-29 12:50:00|1075.4|1074.4|1075.3|1074.3|1075.4|1074.4|1074.8|1073.8|146
1601384100000|2020-09-29 12:55:00|1075.2|1074.2|1075.8|1074.8|1076.3|1075.3|1074.9|1073.9|91
1601384400000|2020-09-29 13:00:00|1075.7|1074.7|1075.8|1074.8|1076.3|1075.3|1075.3|1074.3|305
1601384700000|2020-09-29 13:05:00|1075.7|1074.7|1076.3|1075.3|1076.3|1075.3|1075.5|1074.5|256
1601385000000|2020-09-29 13:10:00|1076.2|1075.2|1075.9|1074.9|1076.3|1075.3|1075.8|1074.8|51
1601385300000|2020-09-29 13:15:00|1075.8|1074.8|1075.6|1074.6|1076.3|1075.3|1075.3|1074.3|299
1601385600000|2020-09-29 13:20:00|1075.5|1074.5|1075.3|1074.3|1075.6|1074.6|1075.2|1074.2|105
1601385900000|2020-09-29 13:25:00|1075.2|1074.2|1075.4|1074.4|1075.5|1074.5|1074.9|1073.9|222
1601386200000|2020-09-29 13:30:00|1075.2|1074.7|1076.1|1075.6|1076.8|1076.3|1074.8|1074.3|1852
1601386500000|2020-09-29 13:35:00|1076.2|1075.7|1077.3|1076.8|1077.5|1077|1076.1|1075.6|1286
1601386800000|2020-09-29 13:40:00|1077.2|1076.7|1075.9|1075.4|1077.8|1077.3|1075.4|1074.9|839
1601387100000|2020-09-29 13:45:00|1076|1075.5|1077.2|1076.7|1078|1077.5|1075.8|1075.3|1614
1601387400000|2020-09-29 13:50:00|1077.1|1076.6|1077|1076.5|1077.4|1076.9|1076.4|1075.9|1038
1601387700000|2020-09-29 13:55:00|1076.9|1076.4|1076.1|1075.6|1077|1076.5|1075.5|1075|840
1601388000000|2020-09-29 14:00:00|1076.2|1075.7|1077.8|1077.3|1077.8|1077.3|1075.8|1075.3|939
1601388300000|2020-09-29 14:05:00|1077.7|1077.2|1077.5|1077|1078.3|1077.8|1076.8|1076.3|649
1601388600000|2020-09-29 14:10:00|1077.6|1077.1|1077.6|1077.1|1077.9|1077.4|1077.2|1076.7|475
1601388900000|2020-09-29 14:15:00|1077.4|1076.9|1077.7|1077.2|1078.2|1077.7|1077.4|1076.9|627
1601389200000|2020-09-29 14:20:00|1077.8|1077.3|1077.9|1077.4|1078.3|1077.8|1077.2|1076.7|513
1601389500000|2020-09-29 14:25:00|1078|1077.5|1078.3|1077.8|1078.7|1078.2|1077.5|1077|724
1601389800000|2020-09-29 14:30:00|1078.2|1077.7|1076.6|1076.1|1078.5|1078|1076.5|1076|657
1601390100000|2020-09-29 14:35:00|1076.7|1076.2|1075|1074.5|1076.8|1076.3|1074.4|1073.9|1391
1601390400000|2020-09-29 14:40:00|1075.1|1074.6|1075.8|1075.3|1076|1075.5|1074.9|1074.4|742
1601390700000|2020-09-29 14:45:00|1075.7|1075.2|1075.6|1075.1|1075.8|1075.3|1074.1|1073.6|840
1601391000000|2020-09-29 14:50:00|1075.7|1075.2|1075.4|1074.9|1076.3|1075.8|1075.1|1074.6|830
1601391300000|2020-09-29 14:55:00|1075.5|1075|1075.7|1075.2|1076.4|1075.9|1075.4|1074.9|637
1601391600000|2020-09-29 15:00:00|1075.8|1075.3|1075.8|1075.3|1076.2|1075.7|1075|1074.5|812
1601391900000|2020-09-29 15:05:00|1075.7|1075.2|1075.8|1075.3|1076.5|1076|1075.6|1075.1|481
1601392200000|2020-09-29 15:10:00|1075.9|1075.4|1075.9|1075.4|1076.5|1076|1075.9|1075.4|670
1601392500000|2020-09-29 15:15:00|1076|1075.5|1076.4|1075.9|1076.6|1076.1|1076|1075.5|582
1601392800000|2020-09-29 15:20:00|1076.5|1076|1077.7|1077.2|1077.8|1077.3|1076.3|1075.8|1063
1601393100000|2020-09-29 15:25:00|1077.6|1077.1|1076.8|1076.3|1077.7|1077.2|1076.5|1076|510
1601393400000|2020-09-29 15:30:00|1076.7|1076.2|1077.3|1076.8|1077.4|1076.9|1076.3|1075.8|507
1601393700000|2020-09-29 15:35:00|1077.1|1076.6|1077.3|1076.8|1077.5|1077|1077|1076.5|205
1601394000000|2020-09-29 15:40:00|1077.4|1076.9|1075.1|1074.6|1077.4|1076.9|1075|1074.5|330
1601394300000|2020-09-29 15:45:00|1075|1074.5|1074.3|1073.8|1075.3|1074.8|1074.2|1073.7|515
1601394600000|2020-09-29 15:50:00|1074.5|1074|1075.1|1074.6|1075.4|1074.9|1074.4|1073.9|650
1601394900000|2020-09-29 15:55:00|1075.2|1074.7|1075.2|1074.7|1076|1075.5|1075.1|1074.6|123
1601395200000|2020-09-29 16:00:00|1075.5|1075|1074.3|1073.8|1075.7|1075.2|1074.3|1073.8|174
1601395500000|2020-09-29 16:05:00|1074.6|1074.1|1075.4|1074.9|1075.4|1074.9|1074.2|1073.7|152
1601395800000|2020-09-29 16:10:00|1075.3|1074.8|1075.2|1074.7|1075.5|1075|1075|1074.5|110
1601396100000|2020-09-29 16:15:00|1075.1|1074.6|1075.3|1074.8|1075.3|1074.8|1074.6|1074.1|95
1601396400000|2020-09-29 16:20:00|1075.2|1074.7|1075.1|1074.6|1075.6|1075.1|1075|1074.5|87
1601396700000|2020-09-29 16:25:00|1075.3|1074.8|1075.8|1075.3|1075.9|1075.4|1074.9|1074.4|178
1601397000000|2020-09-29 16:30:00|1075.9|1075.4|1075.8|1075.3|1076|1075.5|1075.6|1075.1|197
1601397300000|2020-09-29 16:35:00|1076|1075.5|1076.8|1076.3|1076.8|1076.3|1075.9|1075.4|206
1601397600000|2020-09-29 16:40:00|1076.7|1076.2|1076.2|1075.7|1076.8|1076.3|1076.1|1075.6|162
1601397900000|2020-09-29 16:45:00|1076.1|1075.6|1076.5|1076|1076.7|1076.2|1076|1075.5|177
1601398200000|2020-09-29 16:50:00|1076.6|1076.1|1076.1|1075.6|1076.6|1076.1|1076.1|1075.6|84
1601398500000|2020-09-29 16:55:00|1076.3|1075.8|1077.5|1077|1077.8|1077.3|1076.1|1075.6|832
1601398800000|2020-09-29 17:00:00|1077.6|1077.1|1077.1|1076.6|1077.6|1077.1|1076.9|1076.4|311
1601399100000|2020-09-29 17:05:00|1076.9|1076.4|1075.9|1075.4|1077.1|1076.6|1075.7|1075.2|181
1601399400000|2020-09-29 17:10:00|1076|1075.5|1076|1075.5|1076.3|1075.8|1075.8|1075.3|206
1601399700000|2020-09-29 17:15:00|1076.2|1075.7|1076.9|1076.4|1076.9|1076.4|1075.9|1075.4|230
1601400000000|2020-09-29 17:20:00|1076.8|1076.3|1077|1076.5|1077.1|1076.6|1076.8|1076.3|292
1601400300000|2020-09-29 17:25:00|1077.1|1076.6|1077.9|1077.4|1077.9|1077.4|1077|1076.5|231
1601400600000|2020-09-29 17:30:00|1078|1077.5|1078.3|1077.8|1078.4|1077.9|1078|1077.5|521
1601400900000|2020-09-29 17:35:00|1078.2|1077.7|1078.2|1077.7|1078.5|1078|1078.1|1077.6|219
1601401200000|2020-09-29 17:40:00|1078.3|1077.8|1077.9|1077.4|1078.4|1077.9|1077.9|1077.4|251
1601401500000|2020-09-29 17:45:00|1078|1077.5|1077.7|1077.2|1078.4|1077.9|1077.6|1077.1|343
1601401800000|2020-09-29 17:50:00|1077.8|1077.3|1079.3|1078.8|1079.4|1078.9|1077.8|1077.3|643
1601402100000|2020-09-29 17:55:00|1079.4|1078.9|1079.5|1079|1080|1079.5|1079.4|1078.9|1098
1601402400000|2020-09-29 18:00:00|1079.7|1079.2|1079.3|1078.8|1080|1079.5|1079.3|1078.8|371
1601402700000|2020-09-29 18:05:00|1079.2|1078.7|1079.7|1079.2|1079.7|1079.2|1079.2|1078.7|407
1601403000000|2020-09-29 18:10:00|1079.8|1079.3|1079.6|1079.1|1080|1079.5|1079.6|1079.1|259
1601403300000|2020-09-29 18:15:00|1079.7|1079.2|1080.6|1080.1|1080.7|1080.2|1079.5|1079|448
1601403600000|2020-09-29 18:20:00|1080.5|1080|1080.3|1079.8|1080.7|1080.2|1080.2|1079.7|331
1601403900000|2020-09-29 18:25:00|1080.2|1079.7|1080.8|1080.3|1080.8|1080.3|1080.1|1079.6|516
1601404200000|2020-09-29 18:30:00|1080.9|1080.4|1081|1080.5|1081.4|1080.9|1080.8|1080.3|581
1601404500000|2020-09-29 18:35:00|1080.9|1080.4|1080.7|1080.2|1081|1080.5|1080.5|1080|260
1601404800000|2020-09-29 18:40:00|1080.8|1080.3|1080.6|1080.1|1080.9|1080.4|1080.3|1079.8|224
1601405100000|2020-09-29 18:45:00|1080.5|1080|1080.1|1079.6|1080.5|1080|1080|1079.5|337
1601405400000|2020-09-29 18:50:00|1080|1079.5|1079.9|1079.4|1080.6|1080.1|1079.7|1079.2|374
1601405700000|2020-09-29 18:55:00|1080|1079.5|1079.7|1079.2|1080.3|1079.8|1079.7|1079.2|180
1601406000000|2020-09-29 19:00:00|1079.8|1079.3|1080|1079.5|1080.1|1079.6|1079.2|1078.7|286
1601406300000|2020-09-29 19:05:00|1079.9|1079.4|1079.6|1079.1|1080|1079.5|1079.4|1078.9|113
1601406600000|2020-09-29 19:10:00|1079.5|1079|1079.5|1079|1079.8|1079.3|1079.4|1078.9|173
1601406900000|2020-09-29 19:15:00|1079.3|1078.8|1079.9|1079.4|1080.2|1079.7|1079.3|1078.8|316
1601407200000|2020-09-29 19:20:00|1079.8|1079.3|1078.5|1078|1079.8|1079.3|1078.4|1077.9|550
1601407500000|2020-09-29 19:25:00|1078.4|1077.9|1078.3|1077.8|1078.8|1078.3|1078.1|1077.6|582
1601407800000|2020-09-29 19:30:00|1078.4|1077.9|1079.1|1078.6|1079.2|1078.7|1078.2|1077.7|324
1601408100000|2020-09-29 19:35:00|1079.2|1078.7|1078.6|1078.1|1079.3|1078.8|1078.2|1077.7|376
1601408400000|2020-09-29 19:40:00|1078.5|1078|1078.4|1077.9|1078.6|1078.1|1078.3|1077.8|244
1601408700000|2020-09-29 19:45:00|1078.5|1078|1078.7|1078.2|1079|1078.5|1078.3|1077.8|403
1601409000000|2020-09-29 19:50:00|1078.6|1078.1|1078.1|1077.6|1078.9|1078.4|1077.7|1077.2|1317
1601409300000|2020-09-29 19:55:00|1078|1077.5|1077.8|1077.3|1078.3|1077.8|1077.4|1076.9|3412
1601409600000|2020-09-29 20:00:00|1077.7|1077.2|1079.4|1078.4|1079.5|1078.5|1077.7|1076.8|936
1601409900000|2020-09-29 20:05:00|1079.5|1078.5|1079.4|1078.4|1079.5|1078.5|1079.1|1078.1|131
1601410200000|2020-09-29 20:10:00|1079.3|1078.3|1079.2|1078.2|1079.9|1078.9|1079.2|1078.2|223
1601410500000|2020-09-29 20:15:00|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|8
1601411100000|2020-09-29 20:25:00|1079.5|1078.5|1079.5|1078.5|1079.6|1078.6|1079.5|1078.5|51
1601411400000|2020-09-29 20:30:00|1079.3|1078.3|1079.5|1078.5|1079.5|1078.5|1079.3|1078.3|32
1601411700000|2020-09-29 20:35:00|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|2
1601412000000|2020-09-29 20:40:00|1079.3|1078.3|1079.2|1078.2|1079.3|1078.3|1079.1|1078.1|14
1601412300000|2020-09-29 20:45:00|1079.4|1078.4|1078.7|1077.7|1079.5|1078.5|1078.7|1077.7|21
1601412600000|2020-09-29 20:50:00|1079.4|1078.4|1079|1078|1079.4|1078.4|1079|1078|6
1601412900000|2020-09-29 20:55:00|1078.6|1077.6|1079.6|1078.6|1079.6|1078.6|1078.6|1077.6|9
1601413200000|2020-09-29 21:00:00|1079.4|1078.4|1079.2|1078.2|1079.4|1078.4|1079.2|1078.2|4
1601413800000|2020-09-29 21:10:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|18
1601414400000|2020-09-29 21:20:00|1079.9|1078.9|1079.9|1078.9|1080.2|1079.2|1079.9|1078.9|108
1601415900000|2020-09-29 21:45:00|1079.8|1078.8|1079.2|1078.2|1079.8|1078.8|1079.2|1078.2|17
1601416500000|2020-09-29 21:55:00|1079.1|1078.1|1078.8|1077.8|1079.1|1078.1|1078.8|1077.8|4
1601416800000|2020-09-29 22:00:00|1079.6|1077.6|1080.3|1078.3|1080.4|1078.4|1079.3|1077.3|0
1601417100000|2020-09-29 22:05:00|1080.2|1078.2|1080.6|1078.6|1080.7|1078.7|1080.2|1078.2|0
1601417400000|2020-09-29 22:10:00|1080.7|1078.7|1080.9|1078.9|1080.9|1078.9|1080.6|1078.6|0
1601417700000|2020-09-29 22:15:00|1080.8|1078.8|1081|1079|1081.1|1079.1|1080.7|1078.7|0
1601418000000|2020-09-29 22:20:00|1080.9|1078.9|1080.7|1078.7|1081.1|1079.1|1080.7|1078.7|0
1601418300000|2020-09-29 22:25:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.4|1078.4|0
1601418600000|2020-09-29 22:30:00|1080.8|1078.8|1080.3|1078.3|1081.1|1079.1|1080.2|1078.2|0
1601418900000|2020-09-29 22:35:00|1080.4|1078.4|1080.6|1078.6|1080.8|1078.8|1080|1078|0
1601419200000|2020-09-29 22:40:00|1080.7|1078.7|1080.8|1078.8|1080.8|1078.8|1080.7|1078.7|0
1601419500000|2020-09-29 22:45:00|1080.9|1078.9|1080.8|1078.8|1080.9|1078.9|1080.8|1078.8|0
1601419800000|2020-09-29 22:50:00|1080.9|1078.9|1082.1|1080.1|1082.4|1080.4|1080.9|1078.9|0
1601420100000|2020-09-29 22:55:00|1082|1080|1081.7|1079.7|1082.1|1080.1|1081.6|1079.6|0
1601420400000|2020-09-29 23:00:00|1081.6|1079.6|1081.7|1079.7|1081.9|1079.9|1081.6|1079.6|0
1601420700000|2020-09-29 23:05:00|1081.8|1079.8|1082.5|1080.5|1082.7|1080.7|1081.7|1079.7|0
1601421000000|2020-09-29 23:10:00|1082.4|1080.4|1082.2|1080.2|1082.6|1080.6|1082.1|1080.1|0
1601421300000|2020-09-29 23:15:00|1082.3|1080.3|1082.3|1080.3|1082.6|1080.6|1082.1|1080.1|0
1601421600000|2020-09-29 23:20:00|1082.4|1080.4|1082.1|1080.1|1082.4|1080.4|1082|1080|0
1601421900000|2020-09-29 23:25:00|1082.2|1080.2|1082.4|1080.4|1082.6|1080.6|1082.1|1080.1|0
1601422200000|2020-09-29 23:30:00|1082.3|1080.3|1082|1080|1082.5|1080.5|1081.9|1079.9|0
1601422500000|2020-09-29 23:35:00|1081.9|1079.9|1081.7|1079.7|1082.1|1080.1|1081.6|1079.6|0
1601422800000|2020-09-29 23:40:00|1081.8|1079.8|1082.2|1080.2|1082.2|1080.2|1081.8|1079.8|0
1601423100000|2020-09-29 23:45:00|1082.1|1080.1|1082.2|1080.2|1082.6|1080.6|1081.9|1079.9|0
1601423400000|2020-09-29 23:50:00|1082.1|1080.1|1082.3|1080.3|1082.5|1080.5|1082.1|1080.1|0
1601423700000|2020-09-29 23:55:00|1082.2|1080.2|1082.1|1080.1|1082.5|1080.5|1082.1|1080.1|0
1601424000000|2020-09-30 00:00:00|1082.2|1080.2|1080.8|1079.8|1082.6|1080.6|1080.3|1079.3|9
1601424600000|2020-09-30 00:10:00|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|2
1601424900000|2020-09-30 00:15:00|1080.3|1079.3|1080.8|1079.8|1080.8|1079.8|1080.3|1079.3|2
1601425500000|2020-09-30 00:25:00|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1
1601425800000|2020-09-30 00:30:00|1080.1|1079.1|1079.6|1078.6|1080.1|1079.1|1079.6|1078.6|4
1601426100000|2020-09-30 00:35:00|1079.9|1078.9|1079.8|1078.8|1079.9|1078.9|1079.8|1078.8|6
1601426400000|2020-09-30 00:40:00|1079.7|1078.7|1079.2|1078.2|1079.7|1078.7|1079.2|1078.2|3
1601426700000|2020-09-30 00:45:00|1078.7|1077.7|1078.8|1077.8|1079|1078|1078.7|1077.7|7
1601427000000|2020-09-30 00:50:00|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|3
1601427300000|2020-09-30 00:55:00|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|3
1601427600000|2020-09-30 01:00:00|1078.7|1077.7|1079|1078|1079.3|1078.3|1078.4|1077.4|30
1601428200000|2020-09-30 01:10:00|1079.2|1078.2|1079.6|1078.6|1079.6|1078.6|1079.2|1078.2|6
1601428500000|2020-09-30 01:15:00|1079.8|1078.8|1083|1082|1083.7|1082.7|1079.8|1078.8|60
1601428800000|2020-09-30 01:20:00|1083.5|1082.5|1083.2|1082.2|1083.5|1082.5|1082.9|1081.9|28
1601429100000|2020-09-30 01:25:00|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|3
1601429400000|2020-09-30 01:30:00|1083|1082|1080.9|1079.9|1083|1082|1080.9|1079.9|10
1601430000000|2020-09-30 01:40:00|1082.2|1081.2|1081.7|1080.7|1082.2|1081.2|1081.7|1080.7|3
1601430300000|2020-09-30 01:45:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|8
1601430600000|2020-09-30 01:50:00|1082|1081|1082|1081|1082|1081|1082|1081|3
1601431200000|2020-09-30 02:00:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|9
1601431500000|2020-09-30 02:05:00|1082.6|1081.6|1083.5|1082.5|1083.5|1082.5|1082.6|1081.6|16
1601431800000|2020-09-30 02:10:00|1083.3|1082.3|1084.7|1083.7|1084.8|1083.8|1083.3|1082.3|20
1601432100000|2020-09-30 02:15:00|1085|1084|1087.4|1086.4|1087.4|1086.4|1085|1084|100
1601432400000|2020-09-30 02:20:00|1086.8|1085.8|1086.5|1085.5|1086.8|1085.8|1085.9|1084.9|10
1601432700000|2020-09-30 02:25:00|1086.6|1085.6|1088.3|1087.3|1088.3|1087.3|1086.6|1085.6|113
1601433000000|2020-09-30 02:30:00|1088.6|1087.6|1089.4|1088.4|1089.4|1088.4|1088.6|1087.6|12
1601433300000|2020-09-30 02:35:00|1089.6|1088.6|1090|1089|1090|1089|1089.4|1088.4|12
1601433600000|2020-09-30 02:40:00|1089.6|1088.6|1088|1087|1089.6|1088.6|1087.6|1086.6|299
1601433900000|2020-09-30 02:45:00|1085.5|1084.5|1085.1|1084.1|1085.5|1084.5|1085.1|1084.1|65
1601434200000|2020-09-30 02:50:00|1085.4|1084.4|1086.4|1085.4|1086.6|1085.6|1085.1|1084.1|53
1601434500000|2020-09-30 02:55:00|1086.3|1085.3|1085.6|1084.6|1086.3|1085.3|1085.6|1084.6|3
1601434800000|2020-09-30 03:00:00|1085.5|1084.5|1085.3|1084.3|1085.5|1084.5|1085.3|1084.3|2
1601435100000|2020-09-30 03:05:00|1084|1083|1084|1083|1084|1083|1084|1083|1
1601435400000|2020-09-30 03:10:00|1082.8|1081.8|1081.6|1080.6|1082.8|1081.8|1081.6|1080.6|6
1601435700000|2020-09-30 03:15:00|1081.7|1080.7|1081.6|1080.6|1081.7|1080.7|1081.6|1080.6|8
1601436000000|2020-09-30 03:20:00|1082.2|1081.2|1081.2|1080.2|1082.2|1081.2|1081.2|1080.2|2
1601436300000|2020-09-30 03:25:00|1081.5|1080.5|1081.6|1080.6|1081.6|1080.6|1081.1|1080.1|11
1601436600000|2020-09-30 03:30:00|1081.9|1080.9|1080.9|1079.9|1082.2|1081.2|1080.9|1079.9|15
1601436900000|2020-09-30 03:35:00|1080.6|1079.6|1080.1|1079.1|1080.6|1079.6|1080.1|1079.1|67
1601437200000|2020-09-30 03:40:00|1080.5|1079.5|1081.1|1080.1|1081.3|1080.3|1080.5|1079.5|35
1601437500000|2020-09-30 03:45:00|1080.9|1079.9|1081.1|1080.1|1081.3|1080.3|1080.7|1079.7|39
1601437800000|2020-09-30 03:50:00|1081.2|1080.2|1080.9|1079.9|1081.3|1080.3|1080.9|1079.9|4
1601438100000|2020-09-30 03:55:00|1080.7|1079.7|1080.3|1079.3|1080.9|1079.9|1080.2|1079.2|16
1601438400000|2020-09-30 04:00:00|1079.7|1078.7|1080.6|1079.6|1080.6|1079.6|1079.7|1078.7|16
1601438700000|2020-09-30 04:05:00|1079.8|1078.8|1079.8|1078.8|1080.1|1079.1|1079.4|1078.4|44
1601439000000|2020-09-30 04:10:00|1080|1079|1079.9|1078.9|1080|1079|1079.8|1078.8|16
1601439300000|2020-09-30 04:15:00|1079.6|1078.6|1079|1078|1079.6|1078.6|1078.6|1077.6|71
1601439600000|2020-09-30 04:20:00|1079.1|1078.1|1078.6|1077.6|1079.3|1078.3|1078.6|1077.6|6
1601439900000|2020-09-30 04:25:00|1078.7|1077.7|1080.2|1079.2|1080.2|1079.2|1078.7|1077.7|6
1601440200000|2020-09-30 04:30:00|1080.6|1079.6|1081|1080|1081|1080|1080.6|1079.6|9
1601440500000|2020-09-30 04:35:00|1080.7|1079.7|1080.9|1079.9|1080.9|1079.9|1080.7|1079.7|6
1601440800000|2020-09-30 04:40:00|1080.7|1079.7|1080.8|1079.8|1080.8|1079.8|1080.1|1079.1|22
1601441100000|2020-09-30 04:45:00|1080.9|1079.9|1080.9|1079.9|1081|1080|1080.9|1079.9|7
1601441400000|2020-09-30 04:50:00|1080.8|1079.8|1080.5|1079.5|1080.9|1079.9|1080.5|1079.5|9
1601441700000|2020-09-30 04:55:00|1080.6|1079.6|1081.5|1080.5|1081.8|1080.8|1080.5|1079.5|12
1601442000000|2020-09-30 05:00:00|1081.3|1080.3|1081.4|1080.4|1081.4|1080.4|1080.6|1079.6|19
1601442300000|2020-09-30 05:05:00|1081.7|1080.7|1082.5|1081.5|1082.5|1081.5|1081.7|1080.7|12
1601442600000|2020-09-30 05:10:00|1082.4|1081.4|1082|1081|1082.4|1081.4|1081.8|1080.8|11
1601442900000|2020-09-30 05:15:00|1081.6|1080.6|1081.9|1080.9|1082.2|1081.2|1081.2|1080.2|34
1601443200000|2020-09-30 05:20:00|1081.2|1080.2|1081|1080|1081.2|1080.2|1080.8|1079.8|14
1601443500000|2020-09-30 05:25:00|1080.7|1079.7|1080.2|1079.2|1080.7|1079.7|1080.2|1079.2|5
1601443800000|2020-09-30 05:30:00|1079.5|1078.5|1078.6|1077.6|1080|1079|1078|1077|98
1601444100000|2020-09-30 05:35:00|1078.4|1077.4|1079.4|1078.4|1079.8|1078.8|1078.4|1077.4|23
1601444400000|2020-09-30 05:40:00|1079.2|1078.2|1079|1078|1079.7|1078.7|1079|1078|4
1601444700000|2020-09-30 05:45:00|1078.7|1077.7|1076.9|1075.9|1078.7|1077.7|1076.9|1075.9|7
1601445000000|2020-09-30 05:50:00|1076|1075|1076.8|1075.8|1077.1|1076.1|1076|1075|247
1601445300000|2020-09-30 05:55:00|1077|1076|1076.4|1075.4|1077.1|1076.1|1076.2|1075.2|73
1601445600000|2020-09-30 06:00:00|1075.4|1074.4|1075.8|1074.8|1076.5|1075.5|1075.3|1074.3|88
1601445900000|2020-09-30 06:05:00|1075.7|1074.7|1074.8|1073.8|1076.5|1075.5|1074.8|1073.8|49
1601446200000|2020-09-30 06:10:00|1074.9|1073.9|1074.7|1073.7|1075.4|1074.4|1074.4|1073.4|26
1601446500000|2020-09-30 06:15:00|1074.9|1073.9|1075.2|1074.2|1075.4|1074.4|1074.9|1073.9|27
1601446800000|2020-09-30 06:20:00|1075.1|1074.1|1075.3|1074.3|1075.7|1074.7|1075.1|1074.1|34
1601447100000|2020-09-30 06:25:00|1075.2|1074.2|1077.3|1076.3|1077.3|1076.3|1075.2|1074.2|134
1601447400000|2020-09-30 06:30:00|1077.6|1076.6|1078.1|1077.1|1078.1|1077.1|1077|1076|289
1601447700000|2020-09-30 06:35:00|1078.3|1077.3|1078.9|1077.9|1078.9|1077.9|1078.1|1077.1|74
1601448000000|2020-09-30 06:40:00|1079.3|1078.3|1079.2|1078.2|1079.8|1078.8|1078.8|1077.8|58
1601448300000|2020-09-30 06:45:00|1078.6|1077.6|1078.7|1077.7|1078.7|1077.7|1078.4|1077.4|26
1601448600000|2020-09-30 06:50:00|1077.9|1076.9|1078.2|1077.2|1078.3|1077.3|1077.9|1076.9|15
1601448900000|2020-09-30 06:55:00|1077.9|1076.9|1078.9|1077.9|1079|1078|1077.9|1076.9|50
1601449200000|2020-09-30 07:00:00|1078.8|1077.8|1080.6|1079.6|1081|1080|1077.9|1076.9|461
1601449500000|2020-09-30 07:05:00|1080.8|1079.8|1081|1080|1081.6|1080.6|1080.2|1079.2|354
1601449800000|2020-09-30 07:10:00|1081.2|1080.2|1082|1081|1082.2|1081.2|1081.2|1080.2|175
1601450100000|2020-09-30 07:15:00|1082.3|1081.3|1082.8|1081.8|1083.1|1082.1|1081.5|1080.5|407
1601450400000|2020-09-30 07:20:00|1082.7|1081.7|1082.4|1081.4|1083.1|1082.1|1082.1|1081.1|274
1601450700000|2020-09-30 07:25:00|1082.5|1081.5|1082.2|1081.2|1082.5|1081.5|1081.1|1080.1|207
1601451000000|2020-09-30 07:30:00|1082.3|1081.3|1083.3|1082.3|1083.4|1082.4|1082.2|1081.2|315
1601451300000|2020-09-30 07:35:00|1083.2|1082.2|1082.8|1081.8|1083.6|1082.6|1082.7|1081.7|571
1601451600000|2020-09-30 07:40:00|1082.7|1081.7|1081.4|1080.4|1082.8|1081.8|1081.3|1080.3|282
1601451900000|2020-09-30 07:45:00|1081.2|1080.2|1081|1080|1081.6|1080.6|1081|1080|87
1601452200000|2020-09-30 07:50:00|1080.9|1079.9|1080.3|1079.3|1081.1|1080.1|1080.3|1079.3|92
1601452500000|2020-09-30 07:55:00|1080.4|1079.4|1080.3|1079.3|1080.9|1079.9|1080.1|1079.1|327
1601452800000|2020-09-30 08:00:00|1080.2|1079.2|1080.7|1079.7|1080.8|1079.8|1079.5|1078.5|488
1601453100000|2020-09-30 08:05:00|1080.9|1079.9|1080.2|1079.2|1081.3|1080.3|1079.4|1078.4|359
1601453400000|2020-09-30 08:10:00|1080.1|1079.1|1080.2|1079.2|1080.3|1079.3|1079.5|1078.5|160
1601453700000|2020-09-30 08:15:00|1080.3|1079.3|1080.8|1079.8|1081.1|1080.1|1079.7|1078.7|220
1601454000000|2020-09-30 08:20:00|1080.7|1079.7|1080|1079|1080.7|1079.7|1079.7|1078.7|56
1601454300000|2020-09-30 08:25:00|1079.9|1078.9|1079.3|1078.3|1080.2|1079.2|1079|1078|64
1601454600000|2020-09-30 08:30:00|1079.4|1078.4|1079.7|1078.7|1079.9|1078.9|1079.1|1078.1|63
1601454900000|2020-09-30 08:35:00|1079.8|1078.8|1080.1|1079.1|1080.4|1079.4|1079.4|1078.4|83
1601455200000|2020-09-30 08:40:00|1080|1079|1079.6|1078.6|1080.8|1079.8|1079.1|1078.1|516
1601455500000|2020-09-30 08:45:00|1079.8|1078.8|1079.6|1078.6|1079.9|1078.9|1079.3|1078.3|85
1601455800000|2020-09-30 08:50:00|1079.7|1078.7|1078.8|1077.8|1079.9|1078.9|1078.7|1077.7|57
1601456100000|2020-09-30 08:55:00|1078.7|1077.7|1079.6|1078.6|1079.6|1078.6|1078.7|1077.7|70
1601456400000|2020-09-30 09:00:00|1079.7|1078.7|1078.7|1077.7|1079.7|1078.7|1078.6|1077.6|97
1601456700000|2020-09-30 09:05:00|1078.9|1077.9|1078.2|1077.2|1078.9|1077.9|1078.1|1077.1|126
1601457000000|2020-09-30 09:10:00|1078|1077|1077.5|1076.5|1078.5|1077.5|1076.7|1075.7|251
1601457300000|2020-09-30 09:15:00|1077.4|1076.4|1077.8|1076.8|1078.3|1077.3|1077.4|1076.4|139
1601457600000|2020-09-30 09:20:00|1077.7|1076.7|1077|1076|1078.1|1077.1|1077|1076|154
1601457900000|2020-09-30 09:25:00|1077.1|1076.1|1076.2|1075.2|1077.6|1076.6|1076.1|1075.1|182
1601458200000|2020-09-30 09:30:00|1076.3|1075.3|1077.7|1076.7|1078|1077|1076.3|1075.3|184
1601458500000|2020-09-30 09:35:00|1077.8|1076.8|1078.2|1077.2|1078.4|1077.4|1077.8|1076.8|110
1601458800000|2020-09-30 09:40:00|1078.1|1077.1|1077.4|1076.4|1078.2|1077.2|1077.2|1076.2|89
1601459100000|2020-09-30 09:45:00|1077.2|1076.2|1078.1|1077.1|1078.4|1077.4|1077.1|1076.1|71
1601459400000|2020-09-30 09:50:00|1078.2|1077.2|1078.1|1077.1|1078.4|1077.4|1078|1077|41
1601459700000|2020-09-30 09:55:00|1078.2|1077.2|1078.9|1077.9|1079.1|1078.1|1078.2|1077.2|115
1601460000000|2020-09-30 10:00:00|1079|1078|1078|1077|1079|1078|1078|1077|121
1601460300000|2020-09-30 10:05:00|1078.1|1077.1|1078.3|1077.3|1078.8|1077.8|1076.8|1075.8|344
1601460600000|2020-09-30 10:10:00|1078.4|1077.4|1079.6|1078.6|1080|1079|1078.4|1077.4|215
1601460900000|2020-09-30 10:15:00|1079.7|1078.7|1079.6|1078.6|1079.9|1078.9|1079.6|1078.6|98
1601461200000|2020-09-30 10:20:00|1079.7|1078.7|1079.9|1078.9|1079.9|1078.9|1079.4|1078.4|53
1601461500000|2020-09-30 10:25:00|1079.8|1078.8|1080.5|1079.5|1080.5|1079.5|1079.8|1078.8|160
1601461800000|2020-09-30 10:30:00|1080.6|1079.6|1082.7|1081.7|1083.2|1082.2|1080.5|1079.5|617
1601462100000|2020-09-30 10:35:00|1082.9|1081.9|1082.6|1081.6|1083.2|1082.2|1082.3|1081.3|250
1601462400000|2020-09-30 10:40:00|1082.5|1081.5|1082.7|1081.7|1083.1|1082.1|1082.5|1081.5|358
1601462700000|2020-09-30 10:45:00|1082.8|1081.8|1082.9|1081.9|1083.5|1082.5|1082.8|1081.8|200
1601463000000|2020-09-30 10:50:00|1082.8|1081.8|1082.3|1081.3|1082.8|1081.8|1082.2|1081.2|76
1601463300000|2020-09-30 10:55:00|1082.4|1081.4|1081.3|1080.3|1082.5|1081.5|1081.2|1080.2|205
1601463600000|2020-09-30 11:00:00|1081.4|1080.4|1082.3|1081.3|1082.3|1081.3|1080.9|1079.9|263
1601463900000|2020-09-30 11:05:00|1082.4|1081.4|1082|1081|1082.4|1081.4|1081.8|1080.8|91
1601464200000|2020-09-30 11:10:00|1082.1|1081.1|1081.8|1080.8|1082.7|1081.7|1081.8|1080.8|126
1601464500000|2020-09-30 11:15:00|1081.7|1080.7|1081.3|1080.3|1081.7|1080.7|1081.2|1080.2|25
1601464800000|2020-09-30 11:20:00|1081.1|1080.1|1081.6|1080.6|1081.7|1080.7|1081.1|1080.1|22
1601465100000|2020-09-30 11:25:00|1081.4|1080.4|1082.5|1081.5|1082.6|1081.6|1081.2|1080.2|58
1601465400000|2020-09-30 11:30:00|1082.6|1081.6|1081.5|1080.5|1082.6|1081.6|1081.5|1080.5|28
1601465700000|2020-09-30 11:35:00|1081.6|1080.6|1080.8|1079.8|1081.6|1080.6|1080.8|1079.8|24
1601466000000|2020-09-30 11:40:00|1080.9|1079.9|1080.8|1079.8|1081.2|1080.2|1080.7|1079.7|13
1601466300000|2020-09-30 11:45:00|1080.9|1079.9|1081.2|1080.2|1081.2|1080.2|1080.9|1079.9|10
1601466600000|2020-09-30 11:50:00|1081.3|1080.3|1081.2|1080.2|1081.3|1080.3|1081|1080|16
1601466900000|2020-09-30 11:55:00|1080.9|1079.9|1080.6|1079.6|1080.9|1079.9|1080.5|1079.5|42
1601467200000|2020-09-30 12:00:00|1080.7|1079.7|1080|1079|1081.1|1080.1|1080|1079|82
1601467500000|2020-09-30 12:05:00|1079.9|1078.9|1080.2|1079.2|1080.2|1079.2|1079.5|1078.5|95
1601467800000|2020-09-30 12:10:00|1080.1|1079.1|1081.1|1080.1|1081.6|1080.6|1080|1079|204
1601468100000|2020-09-30 12:15:00|1081|1080|1081.4|1080.4|1081.9|1080.9|1081|1080|102
1601468400000|2020-09-30 12:20:00|1081.3|1080.3|1082.3|1081.3|1082.4|1081.4|1081.3|1080.3|119
1601468700000|2020-09-30 12:25:00|1082.4|1081.4|1083|1082|1083.1|1082.1|1082.1|1081.1|219
1601469000000|2020-09-30 12:30:00|1082.9|1081.9|1084.5|1083.5|1084.6|1083.6|1082.7|1081.7|500
1601469300000|2020-09-30 12:35:00|1084.3|1083.3|1084.4|1083.4|1084.7|1083.7|1083.7|1082.7|588
1601469600000|2020-09-30 12:40:00|1084.3|1083.3|1084.9|1083.9|1085.3|1084.3|1084.2|1083.2|346
1601469900000|2020-09-30 12:45:00|1084.7|1083.7|1083.9|1082.9|1084.9|1083.9|1083.9|1082.9|310
1601470200000|2020-09-30 12:50:00|1084|1083|1084.3|1083.3|1084.5|1083.5|1084|1083|131
1601470500000|2020-09-30 12:55:00|1084.4|1083.4|1084|1083|1084.5|1083.5|1083.9|1082.9|165
1601470800000|2020-09-30 13:00:00|1084.1|1083.1|1084.1|1083.1|1084.5|1083.5|1083.9|1082.9|147
1601471100000|2020-09-30 13:05:00|1084|1083|1085.3|1084.3|1086.1|1085.1|1084|1083|498
1601471400000|2020-09-30 13:10:00|1085.2|1084.2|1086.2|1085.2|1086.5|1085.5|1085.2|1084.2|545
1601471700000|2020-09-30 13:15:00|1086.3|1085.3|1086.9|1085.9|1087|1086|1086|1085|793
1601472000000|2020-09-30 13:20:00|1086.8|1085.8|1086.8|1085.8|1087|1086|1086.4|1085.4|465
1601472300000|2020-09-30 13:25:00|1086.9|1085.9|1086.5|1085.5|1086.9|1085.9|1086.2|1085.2|615
1601472600000|2020-09-30 13:30:00|1086.2|1085.7|1088.4|1087.9|1088.7|1088.2|1085.5|1085|3960
1601472900000|2020-09-30 13:35:00|1088.3|1087.8|1087.6|1087.1|1088.4|1087.9|1086.6|1086.1|2071
1601473200000|2020-09-30 13:40:00|1087.7|1087.2|1088.5|1088|1088.6|1088.1|1087.3|1086.8|1208
1601473500000|2020-09-30 13:45:00|1088.4|1087.9|1089.8|1089.3|1090.4|1089.9|1088.4|1087.9|1604
1601473800000|2020-09-30 13:50:00|1089.7|1089.2|1090.6|1090.1|1090.6|1090.1|1089.4|1088.9|1366
1601474100000|2020-09-30 13:55:00|1090.7|1090.2|1093|1092.5|1093.5|1093|1090.7|1090.2|3070
1601474400000|2020-09-30 14:00:00|1092.9|1092.4|1092.6|1092.1|1093|1092.5|1091.5|1091|2060
1601474700000|2020-09-30 14:05:00|1092.5|1092|1092.7|1092.2|1093|1092.5|1092|1091.5|1150
1601475000000|2020-09-30 14:10:00|1092.8|1092.3|1093.6|1093.1|1094.3|1093.8|1092.7|1092.2|1552
1601475300000|2020-09-30 14:15:00|1093.8|1093.3|1093.8|1093.3|1095|1094.5|1093|1092.5|1593
1601475600000|2020-09-30 14:20:00|1093.7|1093.2|1095.9|1095.4|1095.9|1095.4|1093.7|1093.2|1635
1601475900000|2020-09-30 14:25:00|1096|1095.5|1095.5|1095|1096.4|1095.9|1095|1094.5|1431
1601476200000|2020-09-30 14:30:00|1095.6|1095.1|1096.5|1096|1096.5|1096|1095.2|1094.7|1533
1601476500000|2020-09-30 14:35:00|1096.6|1096.1|1095.6|1095.1|1096.7|1096.2|1095|1094.5|1347
1601476800000|2020-09-30 14:40:00|1095.7|1095.2|1095.7|1095.2|1096.8|1096.3|1094.5|1094|1901
1601477100000|2020-09-30 14:45:00|1095.6|1095.1|1095.4|1094.9|1096.4|1095.9|1095.4|1094.9|1838
1601477400000|2020-09-30 14:50:00|1095.5|1095|1095.5|1095|1096.2|1095.7|1095.1|1094.6|2164
1601477700000|2020-09-30 14:55:00|1095.6|1095.1|1094.7|1094.2|1096|1095.5|1094.7|1094.2|2389
1601478000000|2020-09-30 15:00:00|1094.8|1094.3|1094.8|1094.3|1095.2|1094.7|1093.9|1093.4|1647
1601478300000|2020-09-30 15:05:00|1094.9|1094.4|1095.8|1095.3|1096.4|1095.9|1094.9|1094.4|1162
1601478600000|2020-09-30 15:10:00|1095.7|1095.2|1096.3|1095.8|1096.6|1096.1|1095.6|1095.1|865
1601478900000|2020-09-30 15:15:00|1096.2|1095.7|1096|1095.5|1096.5|1096|1095.7|1095.2|674
1601479200000|2020-09-30 15:20:00|1096.1|1095.6|1095.7|1095.2|1096.1|1095.6|1095.5|1095|823
1601479500000|2020-09-30 15:25:00|1095.6|1095.1|1095.5|1095|1096.6|1096.1|1095.2|1094.7|2528
1601479800000|2020-09-30 15:30:00|1095.4|1094.9|1094.5|1094|1095.8|1095.3|1093.8|1093.3|2205
1601480100000|2020-09-30 15:35:00|1094.4|1093.9|1094.8|1094.3|1095.2|1094.7|1094.2|1093.7|1141
1601480400000|2020-09-30 15:40:00|1094.7|1094.2|1095.3|1094.8|1095.4|1094.9|1093.7|1093.2|722
1601480700000|2020-09-30 15:45:00|1095.2|1094.7|1095.7|1095.2|1095.7|1095.2|1094.8|1094.3|609
1601481000000|2020-09-30 15:50:00|1095.6|1095.1|1096.4|1095.9|1096.4|1095.9|1095.6|1095.1|753
1601481300000|2020-09-30 15:55:00|1096.3|1095.8|1096|1095.5|1096.6|1096.1|1095.8|1095.3|437
1601481600000|2020-09-30 16:00:00|1096.1|1095.6|1097.1|1096.6|1097.3|1096.8|1095.9|1095.4|554
1601481900000|2020-09-30 16:05:00|1097|1096.5|1096.9|1096.4|1097.6|1097.1|1096.8|1096.3|897
1601482200000|2020-09-30 16:10:00|1097|1096.5|1098|1097.5|1098|1097.5|1096.9|1096.4|876
1601482500000|2020-09-30 16:15:00|1097.9|1097.4|1097.5|1097|1098|1097.5|1097.5|1097|784
1601482800000|2020-09-30 16:20:00|1097.6|1097.1|1098.1|1097.6|1098.2|1097.7|1097.4|1096.9|624
1601483100000|2020-09-30 16:25:00|1098|1097.5|1098.2|1097.7|1098.5|1098|1097.4|1096.9|972
1601483400000|2020-09-30 16:30:00|1098.1|1097.6|1097.6|1097.1|1098.4|1097.9|1097.1|1096.6|651
1601483700000|2020-09-30 16:35:00|1097.5|1097|1096.4|1095.9|1097.5|1097|1096.3|1095.8|578
1601484000000|2020-09-30 16:40:00|1096.3|1095.8|1095.5|1095|1096.4|1095.9|1095.4|1094.9|510
1601484300000|2020-09-30 16:45:00|1095.4|1094.9|1095.7|1095.2|1095.9|1095.4|1095.1|1094.6|276
1601484600000|2020-09-30 16:50:00|1095.6|1095.1|1095.4|1094.9|1096.3|1095.8|1095.3|1094.8|549
1601484900000|2020-09-30 16:55:00|1095.5|1095|1096.2|1095.7|1096.2|1095.7|1095.5|1095|320
1601485200000|2020-09-30 17:00:00|1096.1|1095.6|1094.6|1094.1|1096.2|1095.7|1094.6|1094.1|711
1601485500000|2020-09-30 17:05:00|1094.7|1094.2|1094.2|1093.7|1095.2|1094.7|1094.1|1093.6|439
1601485800000|2020-09-30 17:10:00|1094.3|1093.8|1094.3|1093.8|1094.8|1094.3|1094.2|1093.7|430
1601486100000|2020-09-30 17:15:00|1094.2|1093.7|1094.9|1094.4|1095|1094.5|1094.2|1093.7|379
1601486400000|2020-09-30 17:20:00|1094.8|1094.3|1094.9|1094.4|1095|1094.5|1094.3|1093.8|332
1601486700000|2020-09-30 17:25:00|1094.8|1094.3|1094.8|1094.3|1095.2|1094.7|1094.7|1094.2|338
1601487000000|2020-09-30 17:30:00|1094.9|1094.4|1095.9|1095.4|1096|1095.5|1094.7|1094.2|414
1601487300000|2020-09-30 17:35:00|1095.8|1095.3|1095.8|1095.3|1096.1|1095.6|1095.5|1095|402
1601487600000|2020-09-30 17:40:00|1095.9|1095.4|1096.2|1095.7|1096.4|1095.9|1095.6|1095.1|416
1601487900000|2020-09-30 17:45:00|1096.1|1095.6|1096.3|1095.8|1096.3|1095.8|1095.7|1095.2|482
1601488200000|2020-09-30 17:50:00|1096.2|1095.7|1095.8|1095.3|1096.3|1095.8|1095.7|1095.2|359
1601488500000|2020-09-30 17:55:00|1095.9|1095.4|1096|1095.5|1096|1095.5|1095.5|1095|541
1601488800000|2020-09-30 18:00:00|1096.1|1095.6|1096.1|1095.6|1096.6|1096.1|1095.9|1095.4|409
1601489100000|2020-09-30 18:05:00|1096.2|1095.7|1097.3|1096.8|1097.4|1096.9|1096.2|1095.7|713
1601489400000|2020-09-30 18:10:00|1097.2|1096.7|1096.9|1096.4|1097.6|1097.1|1096.9|1096.4|314
1601489700000|2020-09-30 18:15:00|1097|1096.5|1096.9|1096.4|1097|1096.5|1096.5|1096|236
1601490000000|2020-09-30 18:20:00|1096.8|1096.3|1094.9|1094.4|1097.7|1097.2|1094.4|1093.9|2306
1601490300000|2020-09-30 18:25:00|1095|1094.5|1096.4|1095.9|1096.9|1096.4|1093.6|1093.1|1560
1601490600000|2020-09-30 18:30:00|1096.3|1095.8|1096.4|1095.9|1096.9|1096.4|1095.7|1095.2|1915
1601490900000|2020-09-30 18:35:00|1096.5|1096|1095.7|1095.2|1097.1|1096.6|1095.7|1095.2|1215
1601491200000|2020-09-30 18:40:00|1095.8|1095.3|1094.6|1094.1|1096.2|1095.7|1093.7|1093.2|1881
1601491500000|2020-09-30 18:45:00|1094.5|1094|1093.3|1092.8|1094.5|1094|1093|1092.5|1076
1601491800000|2020-09-30 18:50:00|1093.2|1092.7|1093.8|1093.3|1094.3|1093.8|1093|1092.5|1095
1601492100000|2020-09-30 18:55:00|1093.7|1093.2|1095.8|1095.3|1096.2|1095.7|1093.5|1093|1449
1601492400000|2020-09-30 19:00:00|1095.5|1095|1095.5|1095|1096.2|1095.7|1095.2|1094.7|1719
1601492700000|2020-09-30 19:05:00|1095.6|1095.1|1096.3|1095.8|1096.6|1096.1|1095.6|1095.1|1118
1601493000000|2020-09-30 19:10:00|1096.2|1095.7|1093.4|1092.9|1096.5|1096|1092.8|1092.3|2437
1601493300000|2020-09-30 19:15:00|1093.5|1093|1092.1|1091.6|1094|1093.5|1091.8|1091.3|1979
1601493600000|2020-09-30 19:20:00|1092.2|1091.7|1091.8|1091.3|1092.4|1091.9|1091.2|1090.7|1526
1601493900000|2020-09-30 19:25:00|1091.9|1091.4|1094.3|1093.8|1094.4|1093.9|1091.1|1090.6|2163
1601494200000|2020-09-30 19:30:00|1094.1|1093.6|1094.3|1093.8|1094.3|1093.8|1093.2|1092.7|1809
1601494500000|2020-09-30 19:35:00|1094.4|1093.9|1093.8|1093.3|1094.6|1094.1|1093.7|1093.2|1102
1601494800000|2020-09-30 19:40:00|1093.7|1093.2|1094.6|1094.1|1094.6|1094.1|1093.2|1092.7|1857
1601495100000|2020-09-30 19:45:00|1094.5|1094|1095.6|1095.1|1096.2|1095.7|1094.4|1093.9|2044
1601495400000|2020-09-30 19:50:00|1095.5|1095|1096.9|1096.4|1097|1096.5|1095.3|1094.8|3009
1601495700000|2020-09-30 19:55:00|1096.8|1096.3|1094.8|1094.3|1097|1096.5|1094.5|1094|18528
1601496000000|2020-09-30 20:00:00|1095.1|1094.1|1090.3|1089.3|1095.4|1094.4|1090.3|1089.3|4303
1601496300000|2020-09-30 20:05:00|1090.2|1089.2|1091|1090|1091.5|1090.5|1090.1|1089.1|653
1601496600000|2020-09-30 20:10:00|1091.1|1090.1|1090.6|1089.6|1091.3|1090.3|1090.5|1089.5|499
1601496900000|2020-09-30 20:15:00|1091.1|1090.1|1090.5|1089.5|1091.1|1090.1|1090.5|1089.5|187
1601497200000|2020-09-30 20:20:00|1090.6|1089.6|1090.4|1089.4|1090.7|1089.7|1090.3|1089.3|153
1601497500000|2020-09-30 20:25:00|1090.3|1089.3|1090.2|1089.2|1090.4|1089.4|1089.9|1088.9|313
1601497800000|2020-09-30 20:30:00|1090.1|1089.1|1090.1|1089.1|1091|1090|1089.9|1088.9|263
1601498100000|2020-09-30 20:35:00|1090|1089|1089.7|1088.7|1090.1|1089.1|1089.7|1088.7|274
1601498400000|2020-09-30 20:40:00|1089.8|1088.8|1089.6|1088.6|1089.8|1088.8|1089.4|1088.4|271
1601498700000|2020-09-30 20:45:00|1089.5|1088.5|1089.2|1088.2|1089.7|1088.7|1089.2|1088.2|333
1601499000000|2020-09-30 20:50:00|1089.3|1088.3|1088.8|1087.8|1089.5|1088.5|1088.4|1087.4|335
1601499300000|2020-09-30 20:55:00|1088.9|1087.9|1088.8|1087.8|1089.6|1088.6|1088.7|1087.7|301
1601499600000|2020-09-30 21:00:00|1088.9|1087.9|1089|1088|1089|1088|1088.9|1087.9|4
1601503200000|2020-09-30 22:00:00|1089.5|1087.5|1092.5|1090.5|1092.9|1090.9|1089.5|1087.5|0
1601503500000|2020-09-30 22:05:00|1092.6|1090.6|1093|1091|1093.1|1091.1|1092.3|1090.3|0
1601503800000|2020-09-30 22:10:00|1093.1|1091.1|1092.7|1090.7|1093.1|1091.1|1092.4|1090.4|0
1601504100000|2020-09-30 22:15:00|1092.6|1090.6|1093.1|1091.1|1093.1|1091.1|1091.8|1089.8|0
1601504400000|2020-09-30 22:20:00|1093|1091|1093.4|1091.4|1094|1092|1092.8|1090.8|0
1601504700000|2020-09-30 22:25:00|1093.5|1091.5|1093.4|1091.4|1093.6|1091.6|1093.2|1091.2|0
1601505000000|2020-09-30 22:30:00|1093.5|1091.5|1092.9|1090.9|1093.5|1091.5|1092.8|1090.8|0
1601505300000|2020-09-30 22:35:00|1092.8|1090.8|1092.9|1090.9|1093|1091|1092.5|1090.5|0
1601505600000|2020-09-30 22:40:00|1092.7|1090.7|1092.4|1090.4|1092.7|1090.7|1092.3|1090.3|0
1601505900000|2020-09-30 22:45:00|1092.3|1090.3|1092.6|1090.6|1092.8|1090.8|1092.2|1090.2|0
1601506200000|2020-09-30 22:50:00|1092.7|1090.7|1093.8|1091.8|1094.3|1092.3|1092.6|1090.6|0
1601506500000|2020-09-30 22:55:00|1094|1092|1094.4|1092.4|1094.5|1092.5|1093.8|1091.8|0
1601506800000|2020-09-30 23:00:00|1094.5|1092.5|1094.5|1092.5|1094.8|1092.8|1094.4|1092.4|0
1601507100000|2020-09-30 23:05:00|1094.4|1092.4|1095.3|1093.3|1095.3|1093.3|1094.1|1092.1|0
1601507400000|2020-09-30 23:10:00|1095.4|1093.4|1095.1|1093.1|1095.4|1093.4|1094.8|1092.8|0
1601507700000|2020-09-30 23:15:00|1095|1093|1095.1|1093.1|1095.1|1093.1|1094.7|1092.7|0
1601508000000|2020-09-30 23:20:00|1095|1093|1094.9|1092.9|1095.1|1093.1|1094.7|1092.7|0
1601508300000|2020-09-30 23:25:00|1094.8|1092.8|1094.6|1092.6|1095.1|1093.1|1094.5|1092.5|0
1601508600000|2020-09-30 23:30:00|1094.5|1092.5|1094.9|1092.9|1094.9|1092.9|1094.3|1092.3|0
1601508900000|2020-09-30 23:35:00|1094.8|1092.8|1095.1|1093.1|1095.2|1093.2|1094.8|1092.8|0
1601509200000|2020-09-30 23:40:00|1095.2|1093.2|1095.3|1093.3|1095.3|1093.3|1095.1|1093.1|0
1601509500000|2020-09-30 23:45:00|1095.2|1093.2|1094.8|1092.8|1095.3|1093.3|1094.7|1092.7|0
1601509800000|2020-09-30 23:50:00|1094.9|1092.9|1095.1|1093.1|1095.1|1093.1|1094.7|1092.7|0
1601510100000|2020-09-30 23:55:00|1095|1093|1095.7|1093.7|1095.8|1093.8|1094.9|1092.9|0
1601510400000|2020-10-01 00:00:00|1094.1|1093.1|1093.6|1092.6|1095.5|1094.5|1092.9|1091.9|83
1601510700000|2020-10-01 00:05:00|1094.1|1093.1|1094.7|1093.7|1095.3|1094.3|1094.1|1093.1|21
1601511000000|2020-10-01 00:10:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1601511300000|2020-10-01 00:15:00|||||||||5
1601511600000|2020-10-01 00:20:00|1094.7|1093.7|1095|1094|1095|1094|1094.7|1093.7|3
1601511900000|2020-10-01 00:25:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1601512200000|2020-10-01 00:30:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1601512500000|2020-10-01 00:35:00|1094.6|1093.6|1094.3|1093.3|1095|1094|1094.3|1093.3|36
1601512800000|2020-10-01 00:40:00|1094.6|1093.6|1094.5|1093.5|1094.8|1093.8|1094.3|1093.3|68
1601513100000|2020-10-01 00:45:00|1094.4|1093.4|1095|1094|1095|1094|1094.3|1093.3|18
1601513400000|2020-10-01 00:50:00|1094.9|1093.9|1095.3|1094.3|1095.3|1094.3|1094.9|1093.9|9
1601513700000|2020-10-01 00:55:00|1095.8|1094.8|1094|1093|1095.9|1094.9|1094|1093|14
1601514000000|2020-10-01 01:00:00|1094.1|1093.1|1095.2|1094.2|1095.2|1094.2|1093.9|1092.9|18
1601514300000|2020-10-01 01:05:00|1095.3|1094.3|1095.4|1094.4|1095.4|1094.4|1094.8|1093.8|6
1601514600000|2020-10-01 01:10:00|1096.9|1095.9|1097.8|1096.8|1098.2|1097.2|1096.9|1095.9|30
1601514900000|2020-10-01 01:15:00|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.4|1097.4|4
1601515200000|2020-10-01 01:20:00|1098.6|1097.6|1098.1|1097.1|1098.6|1097.6|1098.1|1097.1|7
1601515800000|2020-10-01 01:30:00|1098.9|1097.9|1098.1|1097.1|1098.9|1097.9|1098.1|1097.1|4
1601516400000|2020-10-01 01:40:00|1099.6|1098.6|1101.3|1100.3|1101.3|1100.3|1099.6|1098.6|8
1601516700000|2020-10-01 01:45:00|1101|1100|1100.8|1099.8|1101|1100|1100.8|1099.8|21
1601517000000|2020-10-01 01:50:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|3
1601517300000|2020-10-01 01:55:00|1101.3|1100.3|1101.4|1100.4|1101.7|1100.7|1101.3|1100.3|9
1601517600000|2020-10-01 02:00:00|1102|1101|1101.7|1100.7|1102.1|1101.1|1101.4|1100.4|65
1601517900000|2020-10-01 02:05:00|1101.8|1100.8|1101.6|1100.6|1101.8|1100.8|1101.6|1100.6|25
1601518500000|2020-10-01 02:15:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1101.8|1100.8|11
1601519100000|2020-10-01 02:25:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|2
1601520900000|2020-10-01 02:55:00|1102.5|1101.5|1102|1101|1102.5|1101.5|1102|1101|13
1601524200000|2020-10-01 03:50:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|14
1601524500000|2020-10-01 03:55:00|1101.5|1100.5|1101.4|1100.4|1101.6|1100.6|1101.4|1100.4|4
1601529900000|2020-10-01 05:25:00|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|8
1601530500000|2020-10-01 05:35:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.1|1100.8|1099.8|5
1601530800000|2020-10-01 05:40:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|3
1601531100000|2020-10-01 05:45:00|1101.7|1100.7|1102.5|1101.5|1102.5|1101.5|1101.7|1100.7|11
1601531400000|2020-10-01 05:50:00|1102.3|1101.3|1102.7|1101.7|1102.7|1101.7|1102.3|1101.3|7
1601531700000|2020-10-01 05:55:00|1103|1102|1103.3|1102.3|1103.3|1102.3|1103|1102|7
1601532000000|2020-10-01 06:00:00|1103.8|1102.8|1104.1|1103.1|1104.9|1103.9|1103.8|1102.8|19
1601532300000|2020-10-01 06:05:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|3
1601532600000|2020-10-01 06:10:00|1104.3|1103.3|1104|1103|1104.3|1103.3|1103.7|1102.7|12
1601532900000|2020-10-01 06:15:00|1104.2|1103.2|1104|1103|1104.2|1103.2|1103.8|1102.8|3
1601533200000|2020-10-01 06:20:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1
1601533500000|2020-10-01 06:25:00|1105.1|1104.1|1105.4|1104.4|1105.4|1104.4|1105|1104|11
1601533800000|2020-10-01 06:30:00|1105|1104|1105.1|1104.1|1105.1|1104.1|1104.6|1103.6|72
1601534100000|2020-10-01 06:35:00|1105.4|1104.4|1106|1105|1106|1105|1105.4|1104.4|5
1601534400000|2020-10-01 06:40:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|5
1601534700000|2020-10-01 06:45:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|19
1601535000000|2020-10-01 06:50:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1105.9|1104.9|28
1601535300000|2020-10-01 06:55:00|1106.5|1105.5|1106.5|1105.5|1107.1|1106.1|1106.4|1105.4|94
1601535600000|2020-10-01 07:00:00|1106.2|1105.2|1106.1|1105.1|1106.2|1105.2|1105.1|1104.1|222
1601535900000|2020-10-01 07:05:00|1106.3|1105.3|1106.2|1105.2|1106.3|1105.3|1105.1|1104.1|183
1601536200000|2020-10-01 07:10:00|1106.1|1105.1|1106.1|1105.1|1106.2|1105.2|1105.7|1104.7|189
1601536500000|2020-10-01 07:15:00|1106|1105|1107.7|1106.7|1107.9|1106.9|1106|1105|268
1601536800000|2020-10-01 07:20:00|1107.6|1106.6|1107.1|1106.1|1107.6|1106.6|1107.1|1106.1|160
1601537100000|2020-10-01 07:25:00|1106.9|1105.9|1106.7|1105.7|1107.3|1106.3|1106.7|1105.7|95
1601537400000|2020-10-01 07:30:00|1106.8|1105.8|1104.4|1103.4|1107|1106|1104.2|1103.2|261
1601537700000|2020-10-01 07:35:00|1104.3|1103.3|1104.6|1103.6|1104.8|1103.8|1103.7|1102.7|203
1601538000000|2020-10-01 07:40:00|1104.5|1103.5|1104.1|1103.1|1105.3|1104.3|1104|1103|99
1601538300000|2020-10-01 07:45:00|1104|1103|1104.9|1103.9|1105.2|1104.2|1103.6|1102.6|158
1601538600000|2020-10-01 07:50:00|1104.6|1103.6|1104.6|1103.6|1104.8|1103.8|1104.3|1103.3|102
1601538900000|2020-10-01 07:55:00|1104.5|1103.5|1104.5|1103.5|1104.9|1103.9|1103.9|1102.9|206
1601539200000|2020-10-01 08:00:00|1104.4|1103.4|1103.6|1102.6|1104.6|1103.6|1103.3|1102.3|192
1601539500000|2020-10-01 08:05:00|1103.5|1102.5|1105.3|1104.3|1105.3|1104.3|1103.5|1102.5|126
1601539800000|2020-10-01 08:10:00|1105.2|1104.2|1106.5|1105.5|1106.7|1105.7|1104.9|1103.9|355
1601540100000|2020-10-01 08:15:00|1106.6|1105.6|1106.8|1105.8|1107.2|1106.2|1106.3|1105.3|166
1601540400000|2020-10-01 08:20:00|1106.9|1105.9|1106.8|1105.8|1107.3|1106.3|1106.6|1105.6|67
1601540700000|2020-10-01 08:25:00|1106.7|1105.7|1106.5|1105.5|1107|1106|1106.1|1105.1|90
1601541000000|2020-10-01 08:30:00|1106.3|1105.3|1103.6|1102.6|1106.3|1105.3|1103.6|1102.6|335
1601541300000|2020-10-01 08:35:00|1103.5|1102.5|1102.7|1101.7|1103.9|1102.9|1102.6|1101.6|131
1601541600000|2020-10-01 08:40:00|1102.5|1101.5|1102.9|1101.9|1103.3|1102.3|1102|1101|93
1601541900000|2020-10-01 08:45:00|1102.7|1101.7|1103.1|1102.1|1103.2|1102.2|1102.6|1101.6|214
1601542200000|2020-10-01 08:50:00|1102.8|1101.8|1102.9|1101.9|1103|1102|1102|1101|63
1601542500000|2020-10-01 08:55:00|1103.1|1102.1|1102.7|1101.7|1103.2|1102.2|1102.7|1101.7|75
1601542800000|2020-10-01 09:00:00|1102.8|1101.8|1103.8|1102.8|1103.8|1102.8|1102.4|1101.4|97
1601543100000|2020-10-01 09:05:00|1103.6|1102.6|1103.6|1102.6|1103.9|1102.9|1103.2|1102.2|251
1601543400000|2020-10-01 09:10:00|1103.5|1102.5|1103.6|1102.6|1103.9|1102.9|1103.3|1102.3|65
1601543700000|2020-10-01 09:15:00|1103.5|1102.5|1104.3|1103.3|1104.3|1103.3|1103.4|1102.4|36
1601544000000|2020-10-01 09:20:00|1104.4|1103.4|1104.2|1103.2|1104.6|1103.6|1104.1|1103.1|63
1601544300000|2020-10-01 09:25:00|1104.1|1103.1|1104.3|1103.3|1104.4|1103.4|1103.8|1102.8|165
1601544600000|2020-10-01 09:30:00|1104.2|1103.2|1104.2|1103.2|1104.6|1103.6|1104|1103|157
1601544900000|2020-10-01 09:35:00|1104|1103|1104.5|1103.5|1104.9|1103.9|1104|1103|113
1601545200000|2020-10-01 09:40:00|1104.7|1103.7|1104.9|1103.9|1105.5|1104.5|1104.6|1103.6|84
1601545500000|2020-10-01 09:45:00|1104.8|1103.8|1104.6|1103.6|1105|1104|1104.6|1103.6|100
1601545800000|2020-10-01 09:50:00|1104.7|1103.7|1104.4|1103.4|1104.8|1103.8|1104.3|1103.3|130
1601546100000|2020-10-01 09:55:00|1104.5|1103.5|1104.9|1103.9|1105|1104|1104.3|1103.3|59
1601546400000|2020-10-01 10:00:00|1105|1104|1105.4|1104.4|1105.8|1104.8|1104.9|1103.9|103
1601546700000|2020-10-01 10:05:00|1105.5|1104.5|1105.3|1104.3|1106|1105|1105|1104|89
1601547000000|2020-10-01 10:10:00|1105.2|1104.2|1104.2|1103.2|1105.4|1104.4|1104.2|1103.2|67
1601547300000|2020-10-01 10:15:00|1104.3|1103.3|1104.6|1103.6|1104.6|1103.6|1104.1|1103.1|101
1601547600000|2020-10-01 10:20:00|1104.7|1103.7|1104.9|1103.9|1105.2|1104.2|1104.6|1103.6|98
1601547900000|2020-10-01 10:25:00|1105.1|1104.1|1105.4|1104.4|1106.2|1105.2|1105|1104|92
1601548200000|2020-10-01 10:30:00|1105.3|1104.3|1105.6|1104.6|1105.8|1104.8|1105|1104|289
1601548500000|2020-10-01 10:35:00|1105.5|1104.5|1106|1105|1106|1105|1105.5|1104.5|466
1601548800000|2020-10-01 10:40:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1105.9|1104.9|173
1601549100000|2020-10-01 10:45:00|1106.2|1105.2|1106|1105|1106.3|1105.3|1106|1105|325
1601549400000|2020-10-01 10:50:00|1106.1|1105.1|1105.8|1104.8|1106.6|1105.6|1105.7|1104.7|167
1601549700000|2020-10-01 10:55:00|1105.9|1104.9|1106.6|1105.6|1106.9|1105.9|1105.9|1104.9|74
1601550000000|2020-10-01 11:00:00|1106.5|1105.5|1106.4|1105.4|1107.1|1106.1|1106.4|1105.4|179
1601550300000|2020-10-01 11:05:00|1106.6|1105.6|1106.7|1105.7|1107.2|1106.2|1106.4|1105.4|93
1601550600000|2020-10-01 11:10:00|1106.9|1105.9|1108.1|1107.1|1108.3|1107.3|1106.9|1105.9|381
1601550900000|2020-10-01 11:15:00|1108.2|1107.2|1108|1107|1109|1108|1107.7|1106.7|217
1601551200000|2020-10-01 11:20:00|1107.8|1106.8|1107.1|1106.1|1107.8|1106.8|1107.1|1106.1|29
1601551500000|2020-10-01 11:25:00|1107.5|1106.5|1106.7|1105.7|1107.7|1106.7|1106.7|1105.7|142
1601551800000|2020-10-01 11:30:00|1106.8|1105.8|1106.8|1105.8|1106.9|1105.9|1106.2|1105.2|105
1601552100000|2020-10-01 11:35:00|1106.7|1105.7|1107.1|1106.1|1107.4|1106.4|1106.7|1105.7|116
1601552400000|2020-10-01 11:40:00|1107|1106|1106.4|1105.4|1107|1106|1106.2|1105.2|31
1601552700000|2020-10-01 11:45:00|1106.7|1105.7|1106.4|1105.4|1106.8|1105.8|1106.3|1105.3|33
1601553000000|2020-10-01 11:50:00|1106.6|1105.6|1107|1106|1107.1|1106.1|1106.4|1105.4|105
1601553300000|2020-10-01 11:55:00|1107.2|1106.2|1107.2|1106.2|1107.9|1106.9|1107.1|1106.1|129
1601553600000|2020-10-01 12:00:00|1107.4|1106.4|1107.2|1106.2|1107.5|1106.5|1106.8|1105.8|132
1601553900000|2020-10-01 12:05:00|1106.9|1105.9|1105.6|1104.6|1107|1106|1105.5|1104.5|229
1601554200000|2020-10-01 12:10:00|1105.7|1104.7|1106.2|1105.2|1106.3|1105.3|1105.6|1104.6|114
1601554500000|2020-10-01 12:15:00|1106|1105|1105.6|1104.6|1106.1|1105.1|1105.6|1104.6|82
1601554800000|2020-10-01 12:20:00|1105.5|1104.5|1106.2|1105.2|1106.2|1105.2|1104.8|1103.8|159
1601555100000|2020-10-01 12:25:00|1106|1105|1106.2|1105.2|1106.2|1105.2|1105.8|1104.8|85
1601555400000|2020-10-01 12:30:00|1106.1|1105.1|1105.4|1104.4|1106.6|1105.6|1105.2|1104.2|111
1601555700000|2020-10-01 12:35:00|1105.3|1104.3|1105.8|1104.8|1106.2|1105.2|1105.2|1104.2|92
1601556000000|2020-10-01 12:40:00|1105.6|1104.6|1106.4|1105.4|1106.9|1105.9|1105.5|1104.5|68
1601556300000|2020-10-01 12:45:00|1106.5|1105.5|1105.5|1104.5|1106.5|1105.5|1105.5|1104.5|48
1601556600000|2020-10-01 12:50:00|1105.6|1104.6|1104|1103|1105.6|1104.6|1104|1103|92
1601556900000|2020-10-01 12:55:00|1103.9|1102.9|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|129
1601557200000|2020-10-01 13:00:00|1103.5|1102.5|1105.2|1104.2|1105.2|1104.2|1103.5|1102.5|355
1601557500000|2020-10-01 13:05:00|1105.1|1104.1|1103.9|1102.9|1105.4|1104.4|1103.7|1102.7|662
1601557800000|2020-10-01 13:10:00|1103.8|1102.8|1104|1103|1104.4|1103.4|1103.5|1102.5|258
1601558100000|2020-10-01 13:15:00|1103.9|1102.9|1103|1102|1103.9|1102.9|1103|1102|482
1601558400000|2020-10-01 13:20:00|1103.1|1102.1|1102.9|1101.9|1103.5|1102.5|1102.7|1101.7|350
1601558700000|2020-10-01 13:25:00|1102.8|1101.8|1103.5|1102.5|1103.6|1102.6|1102.8|1101.8|735
1601559000000|2020-10-01 13:30:00|1103.2|1102.7|1101.1|1100.6|1103.2|1102.7|1099.6|1099.1|3421
1601559300000|2020-10-01 13:35:00|1101.2|1100.7|1099.5|1099|1101.7|1101.2|1099.4|1098.9|2834
1601559600000|2020-10-01 13:40:00|1099.4|1098.9|1099.5|1099|1100.5|1100|1099.1|1098.6|1832
1601559900000|2020-10-01 13:45:00|1099.6|1099.1|1101.4|1100.9|1101.6|1101.1|1098.8|1098.3|1915
1601560200000|2020-10-01 13:50:00|1101.5|1101|1098.2|1097.7|1101.8|1101.3|1097.8|1097.3|1193
1601560500000|2020-10-01 13:55:00|1098.1|1097.6|1099|1098.5|1099.5|1099|1098.1|1097.6|798
1601560800000|2020-10-01 14:00:00|1098.5|1098|1097.7|1097.2|1099.9|1099.4|1097.4|1096.9|1636
1601561100000|2020-10-01 14:05:00|1097.6|1097.1|1097.2|1096.7|1098.4|1097.9|1096.6|1096.1|1154
1601561400000|2020-10-01 14:10:00|1097.3|1096.8|1098.1|1097.6|1098.3|1097.8|1096.6|1096.1|1122
1601561700000|2020-10-01 14:15:00|1098|1097.5|1098.4|1097.9|1098.9|1098.4|1097|1096.5|1122
1601562000000|2020-10-01 14:20:00|1098.3|1097.8|1098.6|1098.1|1099.5|1099|1098.3|1097.8|729
1601562300000|2020-10-01 14:25:00|1098.5|1098|1098.3|1097.8|1098.5|1098|1097.1|1096.6|863
1601562600000|2020-10-01 14:30:00|1098.1|1097.6|1099.8|1099.3|1100|1099.5|1097.9|1097.4|1083
1601562900000|2020-10-01 14:35:00|1099.7|1099.2|1099.6|1099.1|1100.2|1099.7|1099.3|1098.8|1106
1601563200000|2020-10-01 14:40:00|1099.5|1099|1099.6|1099.1|1100.2|1099.7|1099.2|1098.7|824
1601563500000|2020-10-01 14:45:00|1099.7|1099.2|1099.5|1099|1099.9|1099.4|1098.8|1098.3|636
1601563800000|2020-10-01 14:50:00|1099.6|1099.1|1099.3|1098.8|1100.1|1099.6|1099.1|1098.6|583
1601564100000|2020-10-01 14:55:00|1099.4|1098.9|1099.8|1099.3|1099.8|1099.3|1097.8|1097.3|744
1601564400000|2020-10-01 15:00:00|1099.9|1099.4|1100.4|1099.9|1100.6|1100.1|1098.2|1097.7|1247
1601564700000|2020-10-01 15:05:00|1100.3|1099.8|1099.2|1098.7|1100.8|1100.3|1099.2|1098.7|1202
1601565000000|2020-10-01 15:10:00|1099|1098.5|1100.3|1099.8|1100.3|1099.8|1098.4|1097.9|860
1601565300000|2020-10-01 15:15:00|1100.2|1099.7|1100.4|1099.9|1100.8|1100.3|1099.9|1099.4|1070
1601565600000|2020-10-01 15:20:00|1100.3|1099.8|1101.6|1101.1|1101.8|1101.3|1100.3|1099.8|788
1601565900000|2020-10-01 15:25:00|1101.7|1101.2|1102.2|1101.7|1102.4|1101.9|1101.3|1100.8|732
1601566200000|2020-10-01 15:30:00|1102.3|1101.8|1102.2|1101.7|1102.5|1102|1101.3|1100.8|789
1601566500000|2020-10-01 15:35:00|1102.1|1101.6|1101.8|1101.3|1102.4|1101.9|1101.6|1101.1|565
1601566800000|2020-10-01 15:40:00|1101.9|1101.4|1101.8|1101.3|1102|1101.5|1101.4|1100.9|457
1601567100000|2020-10-01 15:45:00|1101.7|1101.2|1101.2|1100.7|1101.9|1101.4|1101.2|1100.7|164
1601567400000|2020-10-01 15:50:00|1101.1|1100.6|1102.1|1101.6|1102.2|1101.7|1100.9|1100.4|483
1601567700000|2020-10-01 15:55:00|1102|1101.5|1102.3|1101.8|1102.3|1101.8|1101.6|1101.1|257
1601568000000|2020-10-01 16:00:00|1102.4|1101.9|1100.7|1100.2|1102.4|1101.9|1100.3|1099.8|299
1601568300000|2020-10-01 16:05:00|1100.6|1100.1|1100.6|1100.1|1101.5|1101|1100.4|1099.9|252
1601568600000|2020-10-01 16:10:00|1100.7|1100.2|1100.4|1099.9|1101|1100.5|1100|1099.5|393
1601568900000|2020-10-01 16:15:00|1100.3|1099.8|1100.3|1099.8|1100.8|1100.3|1099.2|1098.7|365
1601569200000|2020-10-01 16:20:00|1100.2|1099.7|1100.7|1100.2|1101.1|1100.6|1100.2|1099.7|449
1601569500000|2020-10-01 16:25:00|1100.6|1100.1|1101|1100.5|1101.1|1100.6|1100.4|1099.9|139
1601569800000|2020-10-01 16:30:00|1100.9|1100.4|1101.4|1100.9|1101.5|1101|1100.9|1100.4|123
1601570100000|2020-10-01 16:35:00|1101.3|1100.8|1101.4|1100.9|1101.6|1101.1|1100.8|1100.3|249
1601570400000|2020-10-01 16:40:00|1101.5|1101|1101.8|1101.3|1102.3|1101.8|1101.5|1101|417
1601570700000|2020-10-01 16:45:00|1101.7|1101.2|1101.8|1101.3|1102|1101.5|1101.5|1101|117
1601571000000|2020-10-01 16:50:00|1101.9|1101.4|1102.5|1102|1102.5|1102|1101.9|1101.4|832
1601571300000|2020-10-01 16:55:00|1102.4|1101.9|1102.2|1101.7|1102.4|1101.9|1101.8|1101.3|238
1601571600000|2020-10-01 17:00:00|1102.1|1101.6|1101.9|1101.4|1102.3|1101.8|1101.7|1101.2|210
1601571900000|2020-10-01 17:05:00|1102|1101.5|1102.9|1102.4|1103|1102.5|1101.9|1101.4|201
1601572200000|2020-10-01 17:10:00|1102.8|1102.3|1103.2|1102.7|1103.5|1103|1102.8|1102.3|1263
1601572500000|2020-10-01 17:15:00|1103.3|1102.8|1103.5|1103|1103.5|1103|1102.4|1101.9|1034
1601572800000|2020-10-01 17:20:00|1103.6|1103.1|1104.1|1103.6|1104.1|1103.6|1103.4|1102.9|1691
1601573100000|2020-10-01 17:25:00|1104|1103.5|1103.7|1103.2|1104.3|1103.8|1103.2|1102.7|577
1601573400000|2020-10-01 17:30:00|1103.8|1103.3|1103.9|1103.4|1104.1|1103.6|1103.6|1103.1|421
1601573700000|2020-10-01 17:35:00|1103.8|1103.3|1104|1103.5|1104.2|1103.7|1103.8|1103.3|187
1601574000000|2020-10-01 17:40:00|1104.1|1103.6|1103.2|1102.7|1104.3|1103.8|1103|1102.5|427
1601574300000|2020-10-01 17:45:00|1103.3|1102.8|1103.5|1103|1103.5|1103|1103|1102.5|177
1601574600000|2020-10-01 17:50:00|1103.4|1102.9|1104.2|1103.7|1104.4|1103.9|1103.1|1102.6|394
1601574900000|2020-10-01 17:55:00|1104|1103.5|1102.9|1102.4|1104.8|1104.3|1101.9|1101.4|1241
1601575200000|2020-10-01 18:00:00|1103|1102.5|1102.7|1102.2|1104.8|1104.3|1101.9|1101.4|2253
1601575500000|2020-10-01 18:05:00|1102.8|1102.3|1101.9|1101.4|1103.2|1102.7|1101.3|1100.8|1021
1601575800000|2020-10-01 18:10:00|1101.8|1101.3|1102|1101.5|1102.4|1101.9|1101.3|1100.8|257
1601576100000|2020-10-01 18:15:00|1101.7|1101.2|1101.6|1101.1|1102|1101.5|1101|1100.5|327
1601576400000|2020-10-01 18:20:00|1101.7|1101.2|1102.4|1101.9|1102.5|1102|1101.6|1101.1|327
1601576700000|2020-10-01 18:25:00|1102.5|1102|1104.2|1103.7|1104.2|1103.7|1102|1101.5|437
1601577000000|2020-10-01 18:30:00|1104.1|1103.6|1104.6|1104.1|1104.8|1104.3|1104.1|1103.6|179
1601577300000|2020-10-01 18:35:00|1104.7|1104.2|1105.2|1104.7|1105.4|1104.9|1104.7|1104.2|241
1601577600000|2020-10-01 18:40:00|1105.3|1104.8|1105.3|1104.8|1105.6|1105.1|1104.8|1104.3|161
1601577900000|2020-10-01 18:45:00|1105.2|1104.7|1105|1104.5|1105.2|1104.7|1104.6|1104.1|124
1601578200000|2020-10-01 18:50:00|1104.9|1104.4|1105.2|1104.7|1105.6|1105.1|1104.7|1104.2|164
1601578500000|2020-10-01 18:55:00|1105|1104.5|1105.7|1105.2|1105.7|1105.2|1105|1104.5|248
1601578800000|2020-10-01 19:00:00|1105.8|1105.3|1105.9|1105.4|1106.1|1105.6|1105.4|1104.9|512
1601579100000|2020-10-01 19:05:00|1105.8|1105.3|1105.3|1104.8|1105.9|1105.4|1105.3|1104.8|384
1601579400000|2020-10-01 19:10:00|1105.4|1104.9|1104.7|1104.2|1105.8|1105.3|1104.6|1104.1|334
1601579700000|2020-10-01 19:15:00|1104.8|1104.3|1103.7|1103.2|1104.8|1104.3|1103.7|1103.2|280
1601580000000|2020-10-01 19:20:00|1103.6|1103.1|1103.4|1102.9|1103.9|1103.4|1103.1|1102.6|421
1601580300000|2020-10-01 19:25:00|1103.3|1102.8|1102.4|1101.9|1103.3|1102.8|1102.3|1101.8|416
1601580600000|2020-10-01 19:30:00|1102.5|1102|1103.2|1102.7|1103.2|1102.7|1102.5|1102|426
1601580900000|2020-10-01 19:35:00|1103.1|1102.6|1102.6|1102.1|1103.4|1102.9|1101.7|1101.2|595
1601581200000|2020-10-01 19:40:00|1102.7|1102.2|1102.6|1102.1|1103|1102.5|1102.2|1101.7|826
1601581500000|2020-10-01 19:45:00|1102.5|1102|1103.5|1103|1103.6|1103.1|1102.4|1101.9|1058
1601581800000|2020-10-01 19:50:00|1103.8|1103.3|1104.7|1104.2|1104.9|1104.4|1103.8|1103.3|1389
1601582100000|2020-10-01 19:55:00|1104.6|1104.1|1105.8|1105.3|1106.2|1105.7|1104.6|1104.1|5117
1601582400000|2020-10-01 20:00:00|1105.6|1104.6|1105.5|1104.5|1105.7|1104.7|1105.2|1104.2|562
1601582700000|2020-10-01 20:05:00|1105.4|1104.4|1106.2|1105.2|1106.2|1105.2|1105.4|1104.4|92
1601583000000|2020-10-01 20:10:00|1106|1105|1105.4|1104.4|1106|1105|1105.3|1104.3|213
1601583300000|2020-10-01 20:15:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|3
1601583900000|2020-10-01 20:25:00|1105.7|1104.7|1106.1|1105.1|1106.1|1105.1|1105.7|1104.7|90
1601584200000|2020-10-01 20:30:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|31
1601584500000|2020-10-01 20:35:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1105.9|1104.9|16
1601584800000|2020-10-01 20:40:00|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1
1601585100000|2020-10-01 20:45:00|1106.2|1105.2|1105.8|1104.8|1106.2|1105.2|1105.8|1104.8|6
1601585700000|2020-10-01 20:55:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|4
1601589300000|2020-10-01 21:55:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601589600000|2020-10-01 22:00:00|1107|1105|1106.8|1104.8|1107.3|1105.3|1106.4|1104.4|0
1601589900000|2020-10-01 22:05:00|1106.9|1104.9|1105.9|1103.9|1106.9|1104.9|1105.7|1103.7|0
1601590200000|2020-10-01 22:10:00|1106|1104|1106.7|1104.7|1106.9|1104.9|1106|1104|0
1601590500000|2020-10-01 22:15:00|1106.8|1104.8|1108.5|1106.5|1108.5|1106.5|1106.8|1104.8|0
1601590800000|2020-10-01 22:20:00|1108.3|1106.3|1108.7|1106.7|1109|1107|1108.1|1106.1|0
1601591100000|2020-10-01 22:25:00|1108.8|1106.8|1106.3|1104.3|1108.9|1106.9|1105.9|1103.9|0
1601591400000|2020-10-01 22:30:00|1106.2|1104.2|1106.9|1104.9|1106.9|1104.9|1104.9|1102.9|0
1601591700000|2020-10-01 22:35:00|1106.8|1104.8|1108.1|1106.1|1108.8|1106.8|1106.7|1104.7|0
1601592000000|2020-10-01 22:40:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|0
1601592300000|2020-10-01 22:45:00|1108|1106|1108|1106|1108.3|1106.3|1107.5|1105.5|0
1601592600000|2020-10-01 22:50:00|1107.9|1105.9|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|0
1601592900000|2020-10-01 22:55:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1107.6|1105.6|0
1601593200000|2020-10-01 23:00:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.7|1105.7|0
1601593500000|2020-10-01 23:05:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.8|1105.8|0
1601593800000|2020-10-01 23:10:00|1108.1|1106.1|1107.3|1105.3|1108.2|1106.2|1106.5|1104.5|0
1601594100000|2020-10-01 23:15:00|1107.2|1105.2|1107.2|1105.2|1107.4|1105.4|1106.9|1104.9|0
1601594400000|2020-10-01 23:20:00|1107.3|1105.3|1106.8|1104.8|1107.3|1105.3|1106.6|1104.6|0
1601594700000|2020-10-01 23:25:00|1106.9|1104.9|1106.9|1104.9|1107|1105|1106.6|1104.6|0
1601595000000|2020-10-01 23:30:00|1107.1|1105.1|1106.9|1104.9|1107.4|1105.4|1106.4|1104.4|0
1601595300000|2020-10-01 23:35:00|1107|1105|1106.9|1104.9|1107.2|1105.2|1106.9|1104.9|0
1601595600000|2020-10-01 23:40:00|1107|1105|1106.5|1104.5|1107|1105|1106.5|1104.5|0
1601595900000|2020-10-01 23:45:00|1106.4|1104.4|1106.1|1104.1|1106.7|1104.7|1106|1104|0
1601596200000|2020-10-01 23:50:00|1106|1104|1106.2|1104.2|1106.7|1104.7|1106|1104|0
1601596500000|2020-10-01 23:55:00|1106.3|1104.3|1106.6|1104.6|1106.6|1104.6|1106|1104|0
1601510400000|2020-10-01 00:00:00|1094.1|1093.1|1093.6|1092.6|1095.5|1094.5|1092.9|1091.9|83
1601510700000|2020-10-01 00:05:00|1094.1|1093.1|1094.7|1093.7|1095.3|1094.3|1094.1|1093.1|21
1601511000000|2020-10-01 00:10:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1601511300000|2020-10-01 00:15:00|||||||||5
1601511600000|2020-10-01 00:20:00|1094.7|1093.7|1095|1094|1095|1094|1094.7|1093.7|3
1601511900000|2020-10-01 00:25:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1601512200000|2020-10-01 00:30:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1601512500000|2020-10-01 00:35:00|1094.6|1093.6|1094.3|1093.3|1095|1094|1094.3|1093.3|36
1601512800000|2020-10-01 00:40:00|1094.6|1093.6|1094.5|1093.5|1094.8|1093.8|1094.3|1093.3|68
1601513100000|2020-10-01 00:45:00|1094.4|1093.4|1095|1094|1095|1094|1094.3|1093.3|18
1601513400000|2020-10-01 00:50:00|1094.9|1093.9|1095.3|1094.3|1095.3|1094.3|1094.9|1093.9|9
1601513700000|2020-10-01 00:55:00|1095.8|1094.8|1094|1093|1095.9|1094.9|1094|1093|14
1601514000000|2020-10-01 01:00:00|1094.1|1093.1|1095.2|1094.2|1095.2|1094.2|1093.9|1092.9|18
1601514300000|2020-10-01 01:05:00|1095.3|1094.3|1095.4|1094.4|1095.4|1094.4|1094.8|1093.8|6
1601514600000|2020-10-01 01:10:00|1096.9|1095.9|1097.8|1096.8|1098.2|1097.2|1096.9|1095.9|30
1601514900000|2020-10-01 01:15:00|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.4|1097.4|4
1601515200000|2020-10-01 01:20:00|1098.6|1097.6|1098.1|1097.1|1098.6|1097.6|1098.1|1097.1|7
1601515800000|2020-10-01 01:30:00|1098.9|1097.9|1098.1|1097.1|1098.9|1097.9|1098.1|1097.1|4
1601516400000|2020-10-01 01:40:00|1099.6|1098.6|1101.3|1100.3|1101.3|1100.3|1099.6|1098.6|8
1601516700000|2020-10-01 01:45:00|1101|1100|1100.8|1099.8|1101|1100|1100.8|1099.8|21
1601517000000|2020-10-01 01:50:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|3
1601517300000|2020-10-01 01:55:00|1101.3|1100.3|1101.4|1100.4|1101.7|1100.7|1101.3|1100.3|9
1601517600000|2020-10-01 02:00:00|1102|1101|1101.7|1100.7|1102.1|1101.1|1101.4|1100.4|65
1601517900000|2020-10-01 02:05:00|1101.8|1100.8|1101.6|1100.6|1101.8|1100.8|1101.6|1100.6|25
1601518500000|2020-10-01 02:15:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1101.8|1100.8|11
1601519100000|2020-10-01 02:25:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|2
1601520900000|2020-10-01 02:55:00|1102.5|1101.5|1102|1101|1102.5|1101.5|1102|1101|13
1601524200000|2020-10-01 03:50:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|14
1601524500000|2020-10-01 03:55:00|1101.5|1100.5|1101.4|1100.4|1101.6|1100.6|1101.4|1100.4|4
1601529900000|2020-10-01 05:25:00|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|8
1601530500000|2020-10-01 05:35:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.1|1100.8|1099.8|5
1601530800000|2020-10-01 05:40:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|3
1601531100000|2020-10-01 05:45:00|1101.7|1100.7|1102.5|1101.5|1102.5|1101.5|1101.7|1100.7|11
1601531400000|2020-10-01 05:50:00|1102.3|1101.3|1102.7|1101.7|1102.7|1101.7|1102.3|1101.3|7
1601531700000|2020-10-01 05:55:00|1103|1102|1103.3|1102.3|1103.3|1102.3|1103|1102|7
1601532000000|2020-10-01 06:00:00|1103.8|1102.8|1104.1|1103.1|1104.9|1103.9|1103.8|1102.8|19
1601532300000|2020-10-01 06:05:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|3
1601532600000|2020-10-01 06:10:00|1104.3|1103.3|1104|1103|1104.3|1103.3|1103.7|1102.7|12
1601532900000|2020-10-01 06:15:00|1104.2|1103.2|1104|1103|1104.2|1103.2|1103.8|1102.8|3
1601533200000|2020-10-01 06:20:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1
1601533500000|2020-10-01 06:25:00|1105.1|1104.1|1105.4|1104.4|1105.4|1104.4|1105|1104|11
1601533800000|2020-10-01 06:30:00|1105|1104|1105.1|1104.1|1105.1|1104.1|1104.6|1103.6|72
1601534100000|2020-10-01 06:35:00|1105.4|1104.4|1106|1105|1106|1105|1105.4|1104.4|5
1601534400000|2020-10-01 06:40:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|5
1601534700000|2020-10-01 06:45:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|19
1601535000000|2020-10-01 06:50:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1105.9|1104.9|28
1601535300000|2020-10-01 06:55:00|1106.5|1105.5|1106.5|1105.5|1107.1|1106.1|1106.4|1105.4|94
1601535600000|2020-10-01 07:00:00|1106.2|1105.2|1106.1|1105.1|1106.2|1105.2|1105.1|1104.1|222
1601535900000|2020-10-01 07:05:00|1106.3|1105.3|1106.2|1105.2|1106.3|1105.3|1105.1|1104.1|183
1601536200000|2020-10-01 07:10:00|1106.1|1105.1|1106.1|1105.1|1106.2|1105.2|1105.7|1104.7|189
1601536500000|2020-10-01 07:15:00|1106|1105|1107.7|1106.7|1107.9|1106.9|1106|1105|268
1601536800000|2020-10-01 07:20:00|1107.6|1106.6|1107.1|1106.1|1107.6|1106.6|1107.1|1106.1|160
1601537100000|2020-10-01 07:25:00|1106.9|1105.9|1106.7|1105.7|1107.3|1106.3|1106.7|1105.7|95
1601537400000|2020-10-01 07:30:00|1106.8|1105.8|1104.4|1103.4|1107|1106|1104.2|1103.2|261
1601537700000|2020-10-01 07:35:00|1104.3|1103.3|1104.6|1103.6|1104.8|1103.8|1103.7|1102.7|203
1601538000000|2020-10-01 07:40:00|1104.5|1103.5|1104.1|1103.1|1105.3|1104.3|1104|1103|99
1601538300000|2020-10-01 07:45:00|1104|1103|1104.9|1103.9|1105.2|1104.2|1103.6|1102.6|158
1601538600000|2020-10-01 07:50:00|1104.6|1103.6|1104.6|1103.6|1104.8|1103.8|1104.3|1103.3|102
1601538900000|2020-10-01 07:55:00|1104.5|1103.5|1104.5|1103.5|1104.9|1103.9|1103.9|1102.9|206
1601539200000|2020-10-01 08:00:00|1104.4|1103.4|1103.6|1102.6|1104.6|1103.6|1103.3|1102.3|192
1601539500000|2020-10-01 08:05:00|1103.5|1102.5|1105.3|1104.3|1105.3|1104.3|1103.5|1102.5|126
1601539800000|2020-10-01 08:10:00|1105.2|1104.2|1106.5|1105.5|1106.7|1105.7|1104.9|1103.9|355
1601540100000|2020-10-01 08:15:00|1106.6|1105.6|1106.8|1105.8|1107.2|1106.2|1106.3|1105.3|166
1601540400000|2020-10-01 08:20:00|1106.9|1105.9|1106.8|1105.8|1107.3|1106.3|1106.6|1105.6|67
1601540700000|2020-10-01 08:25:00|1106.7|1105.7|1106.5|1105.5|1107|1106|1106.1|1105.1|90
1601541000000|2020-10-01 08:30:00|1106.3|1105.3|1103.6|1102.6|1106.3|1105.3|1103.6|1102.6|335
1601541300000|2020-10-01 08:35:00|1103.5|1102.5|1102.7|1101.7|1103.9|1102.9|1102.6|1101.6|131
1601541600000|2020-10-01 08:40:00|1102.5|1101.5|1102.9|1101.9|1103.3|1102.3|1102|1101|93
1601541900000|2020-10-01 08:45:00|1102.7|1101.7|1103.1|1102.1|1103.2|1102.2|1102.6|1101.6|214
1601542200000|2020-10-01 08:50:00|1102.8|1101.8|1102.9|1101.9|1103|1102|1102|1101|63
1601542500000|2020-10-01 08:55:00|1103.1|1102.1|1102.7|1101.7|1103.2|1102.2|1102.7|1101.7|75
1601542800000|2020-10-01 09:00:00|1102.8|1101.8|1103.8|1102.8|1103.8|1102.8|1102.4|1101.4|97
1601543100000|2020-10-01 09:05:00|1103.6|1102.6|1103.6|1102.6|1103.9|1102.9|1103.2|1102.2|251
1601543400000|2020-10-01 09:10:00|1103.5|1102.5|1103.6|1102.6|1103.9|1102.9|1103.3|1102.3|65
1601543700000|2020-10-01 09:15:00|1103.5|1102.5|1104.3|1103.3|1104.3|1103.3|1103.4|1102.4|36
1601544000000|2020-10-01 09:20:00|1104.4|1103.4|1104.2|1103.2|1104.6|1103.6|1104.1|1103.1|63
1601544300000|2020-10-01 09:25:00|1104.1|1103.1|1104.3|1103.3|1104.4|1103.4|1103.8|1102.8|165
1601544600000|2020-10-01 09:30:00|1104.2|1103.2|1104.2|1103.2|1104.6|1103.6|1104|1103|157
1601544900000|2020-10-01 09:35:00|1104|1103|1104.5|1103.5|1104.9|1103.9|1104|1103|113
1601545200000|2020-10-01 09:40:00|1104.7|1103.7|1104.9|1103.9|1105.5|1104.5|1104.6|1103.6|84
1601545500000|2020-10-01 09:45:00|1104.8|1103.8|1104.6|1103.6|1105|1104|1104.6|1103.6|100
1601545800000|2020-10-01 09:50:00|1104.7|1103.7|1104.4|1103.4|1104.8|1103.8|1104.3|1103.3|130
1601546100000|2020-10-01 09:55:00|1104.5|1103.5|1104.9|1103.9|1105|1104|1104.3|1103.3|59
1601546400000|2020-10-01 10:00:00|1105|1104|1105.4|1104.4|1105.8|1104.8|1104.9|1103.9|103
1601546700000|2020-10-01 10:05:00|1105.5|1104.5|1105.3|1104.3|1106|1105|1105|1104|89
1601547000000|2020-10-01 10:10:00|1105.2|1104.2|1104.2|1103.2|1105.4|1104.4|1104.2|1103.2|67
1601547300000|2020-10-01 10:15:00|1104.3|1103.3|1104.6|1103.6|1104.6|1103.6|1104.1|1103.1|101
1601547600000|2020-10-01 10:20:00|1104.7|1103.7|1104.9|1103.9|1105.2|1104.2|1104.6|1103.6|98
1601547900000|2020-10-01 10:25:00|1105.1|1104.1|1105.4|1104.4|1106.2|1105.2|1105|1104|92
1601548200000|2020-10-01 10:30:00|1105.3|1104.3|1105.6|1104.6|1105.8|1104.8|1105|1104|289
1601548500000|2020-10-01 10:35:00|1105.5|1104.5|1106|1105|1106|1105|1105.5|1104.5|466
1601548800000|2020-10-01 10:40:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1105.9|1104.9|173
1601549100000|2020-10-01 10:45:00|1106.2|1105.2|1106|1105|1106.3|1105.3|1106|1105|325
1601549400000|2020-10-01 10:50:00|1106.1|1105.1|1105.8|1104.8|1106.6|1105.6|1105.7|1104.7|167
1601549700000|2020-10-01 10:55:00|1105.9|1104.9|1106.6|1105.6|1106.9|1105.9|1105.9|1104.9|74
1601550000000|2020-10-01 11:00:00|1106.5|1105.5|1106.4|1105.4|1107.1|1106.1|1106.4|1105.4|179
1601550300000|2020-10-01 11:05:00|1106.6|1105.6|1106.7|1105.7|1107.2|1106.2|1106.4|1105.4|93
1601550600000|2020-10-01 11:10:00|1106.9|1105.9|1108.1|1107.1|1108.3|1107.3|1106.9|1105.9|381
1601550900000|2020-10-01 11:15:00|1108.2|1107.2|1108|1107|1109|1108|1107.7|1106.7|217
1601551200000|2020-10-01 11:20:00|1107.8|1106.8|1107.1|1106.1|1107.8|1106.8|1107.1|1106.1|29
1601551500000|2020-10-01 11:25:00|1107.5|1106.5|1106.7|1105.7|1107.7|1106.7|1106.7|1105.7|142
1601551800000|2020-10-01 11:30:00|1106.8|1105.8|1106.8|1105.8|1106.9|1105.9|1106.2|1105.2|105
1601552100000|2020-10-01 11:35:00|1106.7|1105.7|1107.1|1106.1|1107.4|1106.4|1106.7|1105.7|116
1601552400000|2020-10-01 11:40:00|1107|1106|1106.4|1105.4|1107|1106|1106.2|1105.2|31
1601552700000|2020-10-01 11:45:00|1106.7|1105.7|1106.4|1105.4|1106.8|1105.8|1106.3|1105.3|33
1601553000000|2020-10-01 11:50:00|1106.6|1105.6|1107|1106|1107.1|1106.1|1106.4|1105.4|105
1601553300000|2020-10-01 11:55:00|1107.2|1106.2|1107.2|1106.2|1107.9|1106.9|1107.1|1106.1|129
1601553600000|2020-10-01 12:00:00|1107.4|1106.4|1107.2|1106.2|1107.5|1106.5|1106.8|1105.8|132
1601553900000|2020-10-01 12:05:00|1106.9|1105.9|1105.6|1104.6|1107|1106|1105.5|1104.5|229
1601554200000|2020-10-01 12:10:00|1105.7|1104.7|1106.2|1105.2|1106.3|1105.3|1105.6|1104.6|114
1601554500000|2020-10-01 12:15:00|1106|1105|1105.6|1104.6|1106.1|1105.1|1105.6|1104.6|82
1601554800000|2020-10-01 12:20:00|1105.5|1104.5|1106.2|1105.2|1106.2|1105.2|1104.8|1103.8|159
1601555100000|2020-10-01 12:25:00|1106|1105|1106.2|1105.2|1106.2|1105.2|1105.8|1104.8|85
1601555400000|2020-10-01 12:30:00|1106.1|1105.1|1105.4|1104.4|1106.6|1105.6|1105.2|1104.2|111
1601555700000|2020-10-01 12:35:00|1105.3|1104.3|1105.8|1104.8|1106.2|1105.2|1105.2|1104.2|92
1601556000000|2020-10-01 12:40:00|1105.6|1104.6|1106.4|1105.4|1106.9|1105.9|1105.5|1104.5|68
1601556300000|2020-10-01 12:45:00|1106.5|1105.5|1105.5|1104.5|1106.5|1105.5|1105.5|1104.5|48
1601556600000|2020-10-01 12:50:00|1105.6|1104.6|1104|1103|1105.6|1104.6|1104|1103|92
1601556900000|2020-10-01 12:55:00|1103.9|1102.9|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|129
1601557200000|2020-10-01 13:00:00|1103.5|1102.5|1105.2|1104.2|1105.2|1104.2|1103.5|1102.5|355
1601557500000|2020-10-01 13:05:00|1105.1|1104.1|1103.9|1102.9|1105.4|1104.4|1103.7|1102.7|662
1601557800000|2020-10-01 13:10:00|1103.8|1102.8|1104|1103|1104.4|1103.4|1103.5|1102.5|258
1601558100000|2020-10-01 13:15:00|1103.9|1102.9|1103|1102|1103.9|1102.9|1103|1102|482
1601558400000|2020-10-01 13:20:00|1103.1|1102.1|1102.9|1101.9|1103.5|1102.5|1102.7|1101.7|350
1601558700000|2020-10-01 13:25:00|1102.8|1101.8|1103.5|1102.5|1103.6|1102.6|1102.8|1101.8|735
1601559000000|2020-10-01 13:30:00|1103.2|1102.7|1101.1|1100.6|1103.2|1102.7|1099.6|1099.1|3421
1601559300000|2020-10-01 13:35:00|1101.2|1100.7|1099.5|1099|1101.7|1101.2|1099.4|1098.9|2834
1601559600000|2020-10-01 13:40:00|1099.4|1098.9|1099.5|1099|1100.5|1100|1099.1|1098.6|1832
1601559900000|2020-10-01 13:45:00|1099.6|1099.1|1101.4|1100.9|1101.6|1101.1|1098.8|1098.3|1915
1601560200000|2020-10-01 13:50:00|1101.5|1101|1098.2|1097.7|1101.8|1101.3|1097.8|1097.3|1193
1601560500000|2020-10-01 13:55:00|1098.1|1097.6|1099|1098.5|1099.5|1099|1098.1|1097.6|798
1601560800000|2020-10-01 14:00:00|1098.5|1098|1097.7|1097.2|1099.9|1099.4|1097.4|1096.9|1636
1601561100000|2020-10-01 14:05:00|1097.6|1097.1|1097.2|1096.7|1098.4|1097.9|1096.6|1096.1|1154
1601561400000|2020-10-01 14:10:00|1097.3|1096.8|1098.1|1097.6|1098.3|1097.8|1096.6|1096.1|1122
1601561700000|2020-10-01 14:15:00|1098|1097.5|1098.4|1097.9|1098.9|1098.4|1097|1096.5|1122
1601562000000|2020-10-01 14:20:00|1098.3|1097.8|1098.6|1098.1|1099.5|1099|1098.3|1097.8|729
1601562300000|2020-10-01 14:25:00|1098.5|1098|1098.3|1097.8|1098.5|1098|1097.1|1096.6|863
1601562600000|2020-10-01 14:30:00|1098.1|1097.6|1099.8|1099.3|1100|1099.5|1097.9|1097.4|1083
1601562900000|2020-10-01 14:35:00|1099.7|1099.2|1099.6|1099.1|1100.2|1099.7|1099.3|1098.8|1106
1601563200000|2020-10-01 14:40:00|1099.5|1099|1099.6|1099.1|1100.2|1099.7|1099.2|1098.7|824
1601563500000|2020-10-01 14:45:00|1099.7|1099.2|1099.5|1099|1099.9|1099.4|1098.8|1098.3|636
1601563800000|2020-10-01 14:50:00|1099.6|1099.1|1099.3|1098.8|1100.1|1099.6|1099.1|1098.6|583
1601564100000|2020-10-01 14:55:00|1099.4|1098.9|1099.8|1099.3|1099.8|1099.3|1097.8|1097.3|744
1601564400000|2020-10-01 15:00:00|1099.9|1099.4|1100.4|1099.9|1100.6|1100.1|1098.2|1097.7|1247
1601564700000|2020-10-01 15:05:00|1100.3|1099.8|1099.2|1098.7|1100.8|1100.3|1099.2|1098.7|1202
1601565000000|2020-10-01 15:10:00|1099|1098.5|1100.3|1099.8|1100.3|1099.8|1098.4|1097.9|860
1601565300000|2020-10-01 15:15:00|1100.2|1099.7|1100.4|1099.9|1100.8|1100.3|1099.9|1099.4|1070
1601565600000|2020-10-01 15:20:00|1100.3|1099.8|1101.6|1101.1|1101.8|1101.3|1100.3|1099.8|788
1601565900000|2020-10-01 15:25:00|1101.7|1101.2|1102.2|1101.7|1102.4|1101.9|1101.3|1100.8|732
1601566200000|2020-10-01 15:30:00|1102.3|1101.8|1102.2|1101.7|1102.5|1102|1101.3|1100.8|789
1601566500000|2020-10-01 15:35:00|1102.1|1101.6|1101.8|1101.3|1102.4|1101.9|1101.6|1101.1|565
1601566800000|2020-10-01 15:40:00|1101.9|1101.4|1101.8|1101.3|1102|1101.5|1101.4|1100.9|457
1601567100000|2020-10-01 15:45:00|1101.7|1101.2|1101.2|1100.7|1101.9|1101.4|1101.2|1100.7|164
1601567400000|2020-10-01 15:50:00|1101.1|1100.6|1102.1|1101.6|1102.2|1101.7|1100.9|1100.4|483
1601567700000|2020-10-01 15:55:00|1102|1101.5|1102.3|1101.8|1102.3|1101.8|1101.6|1101.1|257
1601568000000|2020-10-01 16:00:00|1102.4|1101.9|1100.7|1100.2|1102.4|1101.9|1100.3|1099.8|299
1601568300000|2020-10-01 16:05:00|1100.6|1100.1|1100.6|1100.1|1101.5|1101|1100.4|1099.9|252
1601568600000|2020-10-01 16:10:00|1100.7|1100.2|1100.4|1099.9|1101|1100.5|1100|1099.5|393
1601568900000|2020-10-01 16:15:00|1100.3|1099.8|1100.3|1099.8|1100.8|1100.3|1099.2|1098.7|365
1601569200000|2020-10-01 16:20:00|1100.2|1099.7|1100.7|1100.2|1101.1|1100.6|1100.2|1099.7|449
1601569500000|2020-10-01 16:25:00|1100.6|1100.1|1101|1100.5|1101.1|1100.6|1100.4|1099.9|139
1601569800000|2020-10-01 16:30:00|1100.9|1100.4|1101.4|1100.9|1101.5|1101|1100.9|1100.4|123
1601570100000|2020-10-01 16:35:00|1101.3|1100.8|1101.4|1100.9|1101.6|1101.1|1100.8|1100.3|249
1601570400000|2020-10-01 16:40:00|1101.5|1101|1101.8|1101.3|1102.3|1101.8|1101.5|1101|417
1601570700000|2020-10-01 16:45:00|1101.7|1101.2|1101.8|1101.3|1102|1101.5|1101.5|1101|117
1601571000000|2020-10-01 16:50:00|1101.9|1101.4|1102.5|1102|1102.5|1102|1101.9|1101.4|832
1601571300000|2020-10-01 16:55:00|1102.4|1101.9|1102.2|1101.7|1102.4|1101.9|1101.8|1101.3|238
1601571600000|2020-10-01 17:00:00|1102.1|1101.6|1101.9|1101.4|1102.3|1101.8|1101.7|1101.2|210
1601571900000|2020-10-01 17:05:00|1102|1101.5|1102.9|1102.4|1103|1102.5|1101.9|1101.4|201
1601572200000|2020-10-01 17:10:00|1102.8|1102.3|1103.2|1102.7|1103.5|1103|1102.8|1102.3|1263
1601572500000|2020-10-01 17:15:00|1103.3|1102.8|1103.5|1103|1103.5|1103|1102.4|1101.9|1034
1601572800000|2020-10-01 17:20:00|1103.6|1103.1|1104.1|1103.6|1104.1|1103.6|1103.4|1102.9|1691
1601573100000|2020-10-01 17:25:00|1104|1103.5|1103.7|1103.2|1104.3|1103.8|1103.2|1102.7|577
1601573400000|2020-10-01 17:30:00|1103.8|1103.3|1103.9|1103.4|1104.1|1103.6|1103.6|1103.1|421
1601573700000|2020-10-01 17:35:00|1103.8|1103.3|1104|1103.5|1104.2|1103.7|1103.8|1103.3|187
1601574000000|2020-10-01 17:40:00|1104.1|1103.6|1103.2|1102.7|1104.3|1103.8|1103|1102.5|427
1601574300000|2020-10-01 17:45:00|1103.3|1102.8|1103.5|1103|1103.5|1103|1103|1102.5|177
1601574600000|2020-10-01 17:50:00|1103.4|1102.9|1104.2|1103.7|1104.4|1103.9|1103.1|1102.6|394
1601574900000|2020-10-01 17:55:00|1104|1103.5|1102.9|1102.4|1104.8|1104.3|1101.9|1101.4|1241
1601575200000|2020-10-01 18:00:00|1103|1102.5|1102.7|1102.2|1104.8|1104.3|1101.9|1101.4|2253
1601575500000|2020-10-01 18:05:00|1102.8|1102.3|1101.9|1101.4|1103.2|1102.7|1101.3|1100.8|1021
1601575800000|2020-10-01 18:10:00|1101.8|1101.3|1102|1101.5|1102.4|1101.9|1101.3|1100.8|257
1601576100000|2020-10-01 18:15:00|1101.7|1101.2|1101.6|1101.1|1102|1101.5|1101|1100.5|327
1601576400000|2020-10-01 18:20:00|1101.7|1101.2|1102.4|1101.9|1102.5|1102|1101.6|1101.1|327
1601576700000|2020-10-01 18:25:00|1102.5|1102|1104.2|1103.7|1104.2|1103.7|1102|1101.5|437
1601577000000|2020-10-01 18:30:00|1104.1|1103.6|1104.6|1104.1|1104.8|1104.3|1104.1|1103.6|179
1601577300000|2020-10-01 18:35:00|1104.7|1104.2|1105.2|1104.7|1105.4|1104.9|1104.7|1104.2|241
1601577600000|2020-10-01 18:40:00|1105.3|1104.8|1105.3|1104.8|1105.6|1105.1|1104.8|1104.3|161
1601577900000|2020-10-01 18:45:00|1105.2|1104.7|1105|1104.5|1105.2|1104.7|1104.6|1104.1|124
1601578200000|2020-10-01 18:50:00|1104.9|1104.4|1105.2|1104.7|1105.6|1105.1|1104.7|1104.2|164
1601578500000|2020-10-01 18:55:00|1105|1104.5|1105.7|1105.2|1105.7|1105.2|1105|1104.5|248
1601578800000|2020-10-01 19:00:00|1105.8|1105.3|1105.9|1105.4|1106.1|1105.6|1105.4|1104.9|512
1601579100000|2020-10-01 19:05:00|1105.8|1105.3|1105.3|1104.8|1105.9|1105.4|1105.3|1104.8|384
1601579400000|2020-10-01 19:10:00|1105.4|1104.9|1104.7|1104.2|1105.8|1105.3|1104.6|1104.1|334
1601579700000|2020-10-01 19:15:00|1104.8|1104.3|1103.7|1103.2|1104.8|1104.3|1103.7|1103.2|280
1601580000000|2020-10-01 19:20:00|1103.6|1103.1|1103.4|1102.9|1103.9|1103.4|1103.1|1102.6|421
1601580300000|2020-10-01 19:25:00|1103.3|1102.8|1102.4|1101.9|1103.3|1102.8|1102.3|1101.8|416
1601580600000|2020-10-01 19:30:00|1102.5|1102|1103.2|1102.7|1103.2|1102.7|1102.5|1102|426
1601580900000|2020-10-01 19:35:00|1103.1|1102.6|1102.6|1102.1|1103.4|1102.9|1101.7|1101.2|595
1601581200000|2020-10-01 19:40:00|1102.7|1102.2|1102.6|1102.1|1103|1102.5|1102.2|1101.7|826
1601581500000|2020-10-01 19:45:00|1102.5|1102|1103.5|1103|1103.6|1103.1|1102.4|1101.9|1058
1601581800000|2020-10-01 19:50:00|1103.8|1103.3|1104.7|1104.2|1104.9|1104.4|1103.8|1103.3|1389
1601582100000|2020-10-01 19:55:00|1104.6|1104.1|1105.8|1105.3|1106.2|1105.7|1104.6|1104.1|5117
1601582400000|2020-10-01 20:00:00|1105.6|1104.6|1105.5|1104.5|1105.7|1104.7|1105.2|1104.2|562
1601582700000|2020-10-01 20:05:00|1105.4|1104.4|1106.2|1105.2|1106.2|1105.2|1105.4|1104.4|92
1601583000000|2020-10-01 20:10:00|1106|1105|1105.4|1104.4|1106|1105|1105.3|1104.3|213
1601583300000|2020-10-01 20:15:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|3
1601583900000|2020-10-01 20:25:00|1105.7|1104.7|1106.1|1105.1|1106.1|1105.1|1105.7|1104.7|90
1601584200000|2020-10-01 20:30:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.6|1104.6|31
1601584500000|2020-10-01 20:35:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1105.9|1104.9|16
1601584800000|2020-10-01 20:40:00|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1
1601585100000|2020-10-01 20:45:00|1106.2|1105.2|1105.8|1104.8|1106.2|1105.2|1105.8|1104.8|6
1601585700000|2020-10-01 20:55:00|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|4
1601589300000|2020-10-01 21:55:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601589600000|2020-10-01 22:00:00|1107|1105|1106.8|1104.8|1107.3|1105.3|1106.4|1104.4|0
1601589900000|2020-10-01 22:05:00|1106.9|1104.9|1105.9|1103.9|1106.9|1104.9|1105.7|1103.7|0
1601590200000|2020-10-01 22:10:00|1106|1104|1106.7|1104.7|1106.9|1104.9|1106|1104|0
1601590500000|2020-10-01 22:15:00|1106.8|1104.8|1108.5|1106.5|1108.5|1106.5|1106.8|1104.8|0
1601590800000|2020-10-01 22:20:00|1108.3|1106.3|1108.7|1106.7|1109|1107|1108.1|1106.1|0
1601591100000|2020-10-01 22:25:00|1108.8|1106.8|1106.3|1104.3|1108.9|1106.9|1105.9|1103.9|0
1601591400000|2020-10-01 22:30:00|1106.2|1104.2|1106.9|1104.9|1106.9|1104.9|1104.9|1102.9|0
1601591700000|2020-10-01 22:35:00|1106.8|1104.8|1108.1|1106.1|1108.8|1106.8|1106.7|1104.7|0
1601592000000|2020-10-01 22:40:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|0
1601592300000|2020-10-01 22:45:00|1108|1106|1108|1106|1108.3|1106.3|1107.5|1105.5|0
1601592600000|2020-10-01 22:50:00|1107.9|1105.9|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|0
1601592900000|2020-10-01 22:55:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1107.6|1105.6|0
1601593200000|2020-10-01 23:00:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.7|1105.7|0
1601593500000|2020-10-01 23:05:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.8|1105.8|0
1601593800000|2020-10-01 23:10:00|1108.1|1106.1|1107.3|1105.3|1108.2|1106.2|1106.5|1104.5|0
1601594100000|2020-10-01 23:15:00|1107.2|1105.2|1107.2|1105.2|1107.4|1105.4|1106.9|1104.9|0
1601594400000|2020-10-01 23:20:00|1107.3|1105.3|1106.8|1104.8|1107.3|1105.3|1106.6|1104.6|0
1601594700000|2020-10-01 23:25:00|1106.9|1104.9|1106.9|1104.9|1107|1105|1106.6|1104.6|0
1601595000000|2020-10-01 23:30:00|1107.1|1105.1|1106.9|1104.9|1107.4|1105.4|1106.4|1104.4|0
1601595300000|2020-10-01 23:35:00|1107|1105|1106.9|1104.9|1107.2|1105.2|1106.9|1104.9|0
1601595600000|2020-10-01 23:40:00|1107|1105|1106.5|1104.5|1107|1105|1106.5|1104.5|0
1601595900000|2020-10-01 23:45:00|1106.4|1104.4|1106.1|1104.1|1106.7|1104.7|1106|1104|0
1601596200000|2020-10-01 23:50:00|1106|1104|1106.2|1104.2|1106.7|1104.7|1106|1104|0
1601596500000|2020-10-01 23:55:00|1106.3|1104.3|1106.6|1104.6|1106.6|1104.6|1106|1104|0
1601596800000|2020-10-02 00:00:00|1102.1|1101.1|1105.1|1104.1|1105.1|1104.1|1102.1|1101.1|9
1601597100000|2020-10-02 00:05:00|1105.5|1104.5|1103.7|1102.7|1105.5|1104.5|1103.7|1102.7|14
1601598900000|2020-10-02 00:35:00|1102.5|1101.5|1101.9|1100.9|1102.5|1101.5|1101.9|1100.9|16
1601599200000|2020-10-02 00:40:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1
1601599800000|2020-10-02 00:50:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101|1100|30
1601600100000|2020-10-02 00:55:00|1101|1100|1100.9|1099.9|1101|1100|1100.6|1099.6|33
1601600400000|2020-10-02 01:00:00|1100.5|1099.5|1100.8|1099.8|1100.8|1099.8|1099.5|1098.5|105
1601601000000|2020-10-02 01:10:00|1100.2|1099.2|1099.6|1098.6|1100.2|1099.2|1099.6|1098.6|21
1601601900000|2020-10-02 01:25:00|1099.9|1098.9|1100.3|1099.3|1100.3|1099.3|1099.9|1098.9|2
1601602200000|2020-10-02 01:30:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|4
1601603100000|2020-10-02 01:45:00|1098.5|1097.5|1098.5|1097.5|1098.6|1097.6|1098.5|1097.5|6
1601603700000|2020-10-02 01:55:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|2
1601604000000|2020-10-02 02:00:00|1097.1|1096.1|1096.3|1095.3|1097.1|1096.1|1096.3|1095.3|4
1601604300000|2020-10-02 02:05:00|1096.2|1095.2|1095.7|1094.7|1096.2|1095.2|1095.7|1094.7|5
1601605200000|2020-10-02 02:20:00|1095|1094|1095|1094|1095|1094|1095|1094|1
1601606100000|2020-10-02 02:35:00|||||||||2
1601606400000|2020-10-02 02:40:00|1095.1|1094.1|1094.3|1093.3|1095.3|1094.3|1094.3|1093.3|22
1601606700000|2020-10-02 02:45:00|1093.8|1092.8|1093|1092|1093.8|1092.8|1093|1092|3
1601607000000|2020-10-02 02:50:00|1092.8|1091.8|1091.8|1090.8|1092.8|1091.8|1091.8|1090.8|16
1601607300000|2020-10-02 02:55:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|3
1601607600000|2020-10-02 03:00:00|1093|1092|1092.5|1091.5|1093|1092|1092.5|1091.5|4
1601608200000|2020-10-02 03:10:00|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1
1601609100000|2020-10-02 03:25:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|3
1601609400000|2020-10-02 03:30:00|1092.3|1091.3|1092.4|1091.4|1092.4|1091.4|1092.3|1091.3|7
1601610300000|2020-10-02 03:45:00|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|9
1601610600000|2020-10-02 03:50:00|1093|1092|1093.4|1092.4|1093.4|1092.4|1093|1092|3
1601610900000|2020-10-02 03:55:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1601611500000|2020-10-02 04:05:00|||||||||1
1601612100000|2020-10-02 04:15:00|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1
1601612700000|2020-10-02 04:25:00|1093.6|1092.6|1093.9|1092.9|1093.9|1092.9|1093.6|1092.6|6
1601613000000|2020-10-02 04:30:00|1094.2|1093.2|1094.6|1093.6|1094.6|1093.6|1094.2|1093.2|6
1601613300000|2020-10-02 04:35:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1
1601613900000|2020-10-02 04:45:00|||||||||1
1601614200000|2020-10-02 04:50:00|1094.4|1093.4|1094|1093|1094.4|1093.4|1093.6|1092.6|40
1601614500000|2020-10-02 04:55:00|1091.8|1090.8|1087.3|1086.3|1092.1|1091.1|1086.5|1085.5|105
1601614800000|2020-10-02 05:00:00|1086.9|1085.9|1086.4|1085.4|1087.2|1086.2|1085.5|1084.5|38
1601615100000|2020-10-02 05:05:00|1084.9|1083.9|1085.4|1084.4|1085.4|1084.4|1084.5|1083.5|19
1601615400000|2020-10-02 05:10:00|1084.3|1083.3|1085|1084|1085|1084|1084.3|1083.3|6
1601616300000|2020-10-02 05:25:00|1082.8|1081.8|1085|1084|1085|1084|1082.8|1081.8|58
1601616600000|2020-10-02 05:30:00|1083.6|1082.6|1083.7|1082.7|1083.7|1082.7|1082.7|1081.7|155
1601616900000|2020-10-02 05:35:00|1081.4|1080.4|1082.6|1081.6|1082.6|1081.6|1081.4|1080.4|40
1601617200000|2020-10-02 05:40:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1601617500000|2020-10-02 05:45:00|1082.9|1081.9|1084.7|1083.7|1084.7|1083.7|1082.9|1081.9|30
1601617800000|2020-10-02 05:50:00|1082.7|1081.7|1082.4|1081.4|1084.3|1083.3|1081.7|1080.7|21
1601618100000|2020-10-02 05:55:00|1083.1|1082.1|1083.3|1082.3|1084|1083|1082.5|1081.5|98
1601618400000|2020-10-02 06:00:00|1083.9|1082.9|1083.5|1082.5|1084.5|1083.5|1083.5|1082.5|10
1601618700000|2020-10-02 06:05:00|||||||||12
1601619000000|2020-10-02 06:10:00|1083.6|1082.6|1084.3|1083.3|1084.6|1083.6|1083.6|1082.6|10
1601619300000|2020-10-02 06:15:00|1085.1|1084.1|1082.9|1081.9|1085.5|1084.5|1082.9|1081.9|139
1601619600000|2020-10-02 06:20:00|1083.1|1082.1|1084|1083|1084.1|1083.1|1082.8|1081.8|61
1601619900000|2020-10-02 06:25:00|1084.9|1083.9|1086.7|1085.7|1087|1086|1084.7|1083.7|63
1601620200000|2020-10-02 06:30:00|1086.5|1085.5|1085.1|1084.1|1086.5|1085.5|1085.1|1084.1|42
1601620500000|2020-10-02 06:35:00|1084.9|1083.9|1085|1084|1085.4|1084.4|1084.8|1083.8|46
1601620800000|2020-10-02 06:40:00|1085.2|1084.2|1085.8|1084.8|1085.8|1084.8|1085|1084|16
1601621100000|2020-10-02 06:45:00|1085.3|1084.3|1085.7|1084.7|1086.5|1085.5|1085|1084|116
1601621400000|2020-10-02 06:50:00|1085.4|1084.4|1087.1|1086.1|1087.2|1086.2|1085.4|1084.4|54
1601621700000|2020-10-02 06:55:00|1086.9|1085.9|1086.9|1085.9|1087.1|1086.1|1085.8|1084.8|108
1601622000000|2020-10-02 07:00:00|1086.3|1085.3|1086|1085|1086.6|1085.6|1084.7|1083.7|254
1601622300000|2020-10-02 07:05:00|1086.2|1085.2|1088.8|1087.8|1089.8|1088.8|1086.2|1085.2|355
1601622600000|2020-10-02 07:10:00|1088.9|1087.9|1088.7|1087.7|1089.5|1088.5|1087.9|1086.9|174
1601622900000|2020-10-02 07:15:00|1089.2|1088.2|1089.8|1088.8|1090|1089|1088.8|1087.8|291
1601623200000|2020-10-02 07:20:00|1089.7|1088.7|1090.9|1089.9|1091.1|1090.1|1089.4|1088.4|534
1601623500000|2020-10-02 07:25:00|1090.8|1089.8|1091.6|1090.6|1092.5|1091.5|1090.5|1089.5|655
1601623800000|2020-10-02 07:30:00|1091.7|1090.7|1092.4|1091.4|1092.5|1091.5|1091.2|1090.2|294
1601624100000|2020-10-02 07:35:00|1092.5|1091.5|1090.9|1089.9|1092.5|1091.5|1090.7|1089.7|300
1601624400000|2020-10-02 07:40:00|1091.1|1090.1|1090.5|1089.5|1091.5|1090.5|1090.4|1089.4|338
1601624700000|2020-10-02 07:45:00|1090.4|1089.4|1088.1|1087.1|1090.4|1089.4|1088.1|1087.1|400
1601625000000|2020-10-02 07:50:00|1088|1087|1088|1087|1088.4|1087.4|1087.1|1086.1|258
1601625300000|2020-10-02 07:55:00|1087.9|1086.9|1089|1088|1089|1088|1087.7|1086.7|163
1601625600000|2020-10-02 08:00:00|1088.9|1087.9|1089.7|1088.7|1090|1089|1088.7|1087.7|378
1601625900000|2020-10-02 08:05:00|1090|1089|1087.6|1086.6|1090.1|1089.1|1087.6|1086.6|291
1601626200000|2020-10-02 08:10:00|1087.7|1086.7|1086.3|1085.3|1087.7|1086.7|1085.5|1084.5|1021
1601626500000|2020-10-02 08:15:00|1086.4|1085.4|1087.7|1086.7|1087.7|1086.7|1086.1|1085.1|92
1601626800000|2020-10-02 08:20:00|1087.9|1086.9|1088.8|1087.8|1088.9|1087.9|1087.7|1086.7|187
1601627100000|2020-10-02 08:25:00|1089.1|1088.1|1089.3|1088.3|1089.4|1088.4|1088.8|1087.8|287
1601627400000|2020-10-02 08:30:00|1089.2|1088.2|1088.2|1087.2|1089.2|1088.2|1087.4|1086.4|103
1601627700000|2020-10-02 08:35:00|1088.4|1087.4|1088.8|1087.8|1089.4|1088.4|1088|1087|84
1601628000000|2020-10-02 08:40:00|1088.5|1087.5|1088.5|1087.5|1089.2|1088.2|1088.3|1087.3|82
1601628300000|2020-10-02 08:45:00|1088.7|1087.7|1089|1088|1089.4|1088.4|1088.4|1087.4|52
1601628600000|2020-10-02 08:50:00|1089.1|1088.1|1089.3|1088.3|1089.4|1088.4|1088.5|1087.5|45
1601628900000|2020-10-02 08:55:00|1089.5|1088.5|1089.1|1088.1|1089.8|1088.8|1088.8|1087.8|72
1601629200000|2020-10-02 09:00:00|1088.9|1087.9|1089.7|1088.7|1089.7|1088.7|1088.4|1087.4|68
1601629500000|2020-10-02 09:05:00|1089.9|1088.9|1090.4|1089.4|1090.4|1089.4|1089.8|1088.8|35
1601629800000|2020-10-02 09:10:00|1090.3|1089.3|1090.1|1089.1|1090.7|1089.7|1090.1|1089.1|34
1601630100000|2020-10-02 09:15:00|1090.3|1089.3|1089.8|1088.8|1090.5|1089.5|1089.8|1088.8|104
1601630400000|2020-10-02 09:20:00|1089.9|1088.9|1087.9|1086.9|1090.2|1089.2|1087.9|1086.9|75
1601630700000|2020-10-02 09:25:00|1087.8|1086.8|1087.3|1086.3|1088.1|1087.1|1087|1086|52
1601631000000|2020-10-02 09:30:00|1087.2|1086.2|1086.4|1085.4|1087.5|1086.5|1086.4|1085.4|134
1601631300000|2020-10-02 09:35:00|1086.5|1085.5|1085.9|1084.9|1086.8|1085.8|1085.7|1084.7|58
1601631600000|2020-10-02 09:40:00|1085.8|1084.8|1085|1084|1085.8|1084.8|1084.8|1083.8|88
1601631900000|2020-10-02 09:45:00|1085.1|1084.1|1086.1|1085.1|1086.4|1085.4|1085|1084|112
1601632200000|2020-10-02 09:50:00|1086|1085|1086.5|1085.5|1086.6|1085.6|1085.7|1084.7|53
1601632500000|2020-10-02 09:55:00|1086.6|1085.6|1085.8|1084.8|1086.7|1085.7|1085.2|1084.2|64
1601632800000|2020-10-02 10:00:00|1085.6|1084.6|1085.3|1084.3|1085.6|1084.6|1084.6|1083.6|128
1601633100000|2020-10-02 10:05:00|1085.4|1084.4|1084.8|1083.8|1085.5|1084.5|1084.6|1083.6|56
1601633400000|2020-10-02 10:10:00|1084.9|1083.9|1084.7|1083.7|1085.3|1084.3|1084.4|1083.4|97
1601633700000|2020-10-02 10:15:00|1084.9|1083.9|1084.1|1083.1|1084.9|1083.9|1083.9|1082.9|105
1601634000000|2020-10-02 10:20:00|1084|1083|1084.8|1083.8|1084.9|1083.9|1083.8|1082.8|61
1601634300000|2020-10-02 10:25:00|1084.9|1083.9|1086.5|1085.5|1086.8|1085.8|1084.9|1083.9|94
1601634600000|2020-10-02 10:30:00|1086.4|1085.4|1086.5|1085.5|1086.9|1085.9|1085.7|1084.7|143
1601634900000|2020-10-02 10:35:00|1086.4|1085.4|1087.5|1086.5|1087.6|1086.6|1086.2|1085.2|116
1601635200000|2020-10-02 10:40:00|1087.6|1086.6|1088.2|1087.2|1088.3|1087.3|1087.4|1086.4|87
1601635500000|2020-10-02 10:45:00|1088.1|1087.1|1087.3|1086.3|1088.1|1087.1|1087.1|1086.1|41
1601635800000|2020-10-02 10:50:00|1087.4|1086.4|1088.6|1087.6|1088.8|1087.8|1087.4|1086.4|52
1601636100000|2020-10-02 10:55:00|1088.7|1087.7|1088.5|1087.5|1088.8|1087.8|1088.1|1087.1|31
1601636400000|2020-10-02 11:00:00|1088.4|1087.4|1088.9|1087.9|1089|1088|1088.2|1087.2|78
1601636700000|2020-10-02 11:05:00|1088.8|1087.8|1087.3|1086.3|1089|1088|1087.2|1086.2|61
1601637000000|2020-10-02 11:10:00|1087.4|1086.4|1088|1087|1088.4|1087.4|1087.4|1086.4|101
1601637300000|2020-10-02 11:15:00|1087.9|1086.9|1087.7|1086.7|1088.1|1087.1|1087.5|1086.5|61
1601637600000|2020-10-02 11:20:00|1087.5|1086.5|1087.1|1086.1|1087.8|1086.8|1087|1086|315
1601637900000|2020-10-02 11:25:00|1087.2|1086.2|1087.7|1086.7|1087.7|1086.7|1087|1086|87
1601638200000|2020-10-02 11:30:00|1087.6|1086.6|1087.9|1086.9|1088.3|1087.3|1087.4|1086.4|78
1601638500000|2020-10-02 11:35:00|1088.1|1087.1|1088.4|1087.4|1088.5|1087.5|1087.9|1086.9|80
1601638800000|2020-10-02 11:40:00|1088.3|1087.3|1087.9|1086.9|1088.6|1087.6|1087.9|1086.9|653
1601639100000|2020-10-02 11:45:00|1087.8|1086.8|1089|1088|1089|1088|1087.8|1086.8|31
1601639400000|2020-10-02 11:50:00|1088.8|1087.8|1089.1|1088.1|1089.5|1088.5|1088.2|1087.2|159
1601639700000|2020-10-02 11:55:00|1089|1088|1088.9|1087.9|1089.5|1088.5|1088|1087|135
1601640000000|2020-10-02 12:00:00|1088.6|1087.6|1089|1088|1089.8|1088.8|1088.6|1087.6|200
1601640300000|2020-10-02 12:05:00|1089.1|1088.1|1090.9|1089.9|1090.9|1089.9|1089.1|1088.1|206
1601640600000|2020-10-02 12:10:00|1090.8|1089.8|1091.6|1090.6|1091.9|1090.9|1090.6|1089.6|205
1601640900000|2020-10-02 12:15:00|1091.7|1090.7|1092|1091|1092.1|1091.1|1091.3|1090.3|140
1601641200000|2020-10-02 12:20:00|1092.2|1091.2|1092.1|1091.1|1092.4|1091.4|1091.4|1090.4|229
1601641500000|2020-10-02 12:25:00|1092.2|1091.2|1092.2|1091.2|1092.7|1091.7|1091.5|1090.5|396
1601641800000|2020-10-02 12:30:00|1092|1091|1091.4|1090.4|1093|1092|1090.4|1089.4|470
1601642100000|2020-10-02 12:35:00|1091.3|1090.3|1091|1090|1091.4|1090.4|1090|1089|305
1601642400000|2020-10-02 12:40:00|1091.1|1090.1|1090.2|1089.2|1091.4|1090.4|1090.1|1089.1|229
1601642700000|2020-10-02 12:45:00|1090.1|1089.1|1089.3|1088.3|1090.2|1089.2|1088.5|1087.5|173
1601643000000|2020-10-02 12:50:00|1089.2|1088.2|1088.1|1087.1|1089.2|1088.2|1087.5|1086.5|261
1601643300000|2020-10-02 12:55:00|1088|1087|1089.1|1088.1|1089.4|1088.4|1088|1087|126
1601643600000|2020-10-02 13:00:00|1089.2|1088.2|1087.1|1086.1|1089.2|1088.2|1086.7|1085.7|244
1601643900000|2020-10-02 13:05:00|1087|1086|1086.8|1085.8|1087.6|1086.6|1086.5|1085.5|321
1601644200000|2020-10-02 13:10:00|1087|1086|1086.4|1085.4|1087.3|1086.3|1086.3|1085.3|610
1601644500000|2020-10-02 13:15:00|1086.5|1085.5|1087.5|1086.5|1087.8|1086.8|1086.5|1085.5|412
1601644800000|2020-10-02 13:20:00|1087.4|1086.4|1087.9|1086.9|1088.1|1087.1|1087.1|1086.1|231
1601645100000|2020-10-02 13:25:00|1088|1087|1088.6|1087.6|1088.9|1087.9|1087.6|1086.6|563
1601645400000|2020-10-02 13:30:00|1088.4|1087.9|1095.1|1094.6|1095.1|1094.6|1087.2|1086.7|4333
1601645700000|2020-10-02 13:35:00|1095|1094.5|1098|1097.5|1098.3|1097.8|1094.4|1093.9|1895
1601646000000|2020-10-02 13:40:00|1097.7|1097.2|1097.9|1097.4|1098.5|1098|1096.6|1096.1|1321
1601646300000|2020-10-02 13:45:00|1098|1097.5|1098.7|1098.2|1099.5|1099|1097.6|1097.1|1688
1601646600000|2020-10-02 13:50:00|1098.6|1098.1|1097.1|1096.6|1098.7|1098.2|1095.3|1094.8|1639
1601646900000|2020-10-02 13:55:00|1097.2|1096.7|1097.9|1097.4|1098|1097.5|1096.3|1095.8|563
1601647200000|2020-10-02 14:00:00|1097.8|1097.3|1098.6|1098.1|1099.7|1099.2|1097.7|1097.2|896
1601647500000|2020-10-02 14:05:00|1098.5|1098|1100.8|1100.3|1100.9|1100.4|1098.5|1098|853
1601647800000|2020-10-02 14:10:00|1100.9|1100.4|1100.2|1099.7|1101.6|1101.1|1099.5|1099|706
1601648100000|2020-10-02 14:15:00|1100.1|1099.6|1099.9|1099.4|1100.4|1099.9|1099|1098.5|628
1601648400000|2020-10-02 14:20:00|1099.8|1099.3|1098.4|1097.9|1100.5|1100|1098.3|1097.8|1371
1601648700000|2020-10-02 14:25:00|1098.5|1098|1099.3|1098.8|1100.1|1099.6|1098|1097.5|1795
1601649000000|2020-10-02 14:30:00|1099.2|1098.7|1100|1099.5|1100.2|1099.7|1098.3|1097.8|1070
1601649300000|2020-10-02 14:35:00|1099.9|1099.4|1098.5|1098|1100.2|1099.7|1098.5|1098|1570
1601649600000|2020-10-02 14:40:00|1098.6|1098.1|1098.4|1097.9|1098.9|1098.4|1097.6|1097.1|835
1601649900000|2020-10-02 14:45:00|1098.3|1097.8|1098.8|1098.3|1099.2|1098.7|1098|1097.5|710
1601650200000|2020-10-02 14:50:00|1098.7|1098.2|1098|1097.5|1098.8|1098.3|1097.6|1097.1|516
1601650500000|2020-10-02 14:55:00|1098.1|1097.6|1098.4|1097.9|1098.9|1098.4|1098.1|1097.6|484
1601650800000|2020-10-02 15:00:00|1098.3|1097.8|1098.1|1097.6|1098.9|1098.4|1097.1|1096.6|931
1601651100000|2020-10-02 15:05:00|1098.2|1097.7|1098.3|1097.8|1099.2|1098.7|1097.8|1097.3|892
1601651400000|2020-10-02 15:10:00|1098.2|1097.7|1098.3|1097.8|1098.7|1098.2|1098|1097.5|409
1601651700000|2020-10-02 15:15:00|1098.4|1097.9|1099.3|1098.8|1099.7|1099.2|1097.6|1097.1|515
1601652000000|2020-10-02 15:20:00|1099.2|1098.7|1099.5|1099|1100|1099.5|1099.1|1098.6|776
1601652300000|2020-10-02 15:25:00|1099.6|1099.1|1099.9|1099.4|1100.2|1099.7|1099.3|1098.8|862
1601652600000|2020-10-02 15:30:00|1100|1099.5|1097.5|1097|1100.1|1099.6|1097.5|1097|746
1601652900000|2020-10-02 15:35:00|1097.6|1097.1|1096.5|1096|1098.1|1097.6|1096.5|1096|374
1601653200000|2020-10-02 15:40:00|1096.4|1095.9|1095.9|1095.4|1096.5|1096|1095.6|1095.1|603
1601653500000|2020-10-02 15:45:00|1095.6|1095.1|1096.8|1096.3|1096.9|1096.4|1095.4|1094.9|318
1601653800000|2020-10-02 15:50:00|1096.7|1096.2|1096.1|1095.6|1097.1|1096.6|1096|1095.5|335
1601654100000|2020-10-02 15:55:00|1096|1095.5|1093.9|1093.4|1096|1095.5|1093.7|1093.2|519
1601654400000|2020-10-02 16:00:00|1093.8|1093.3|1092.2|1091.7|1093.8|1093.3|1092.1|1091.6|431
1601654700000|2020-10-02 16:05:00|1092.1|1091.6|1093.2|1092.7|1094.1|1093.6|1091.7|1091.2|1025
1601655000000|2020-10-02 16:10:00|1093.3|1092.8|1095.8|1095.3|1097.1|1096.6|1093.3|1092.8|1547
1601655300000|2020-10-02 16:15:00|1095.7|1095.2|1097.5|1097|1097.6|1097.1|1095.2|1094.7|1104
1601655600000|2020-10-02 16:20:00|1097.6|1097.1|1097.3|1096.8|1098.6|1098.1|1096.3|1095.8|1210
1601655900000|2020-10-02 16:25:00|1097.4|1096.9|1096.8|1096.3|1098.1|1097.6|1096.6|1096.1|290
1601656200000|2020-10-02 16:30:00|1096.6|1096.1|1094.7|1094.2|1097.5|1097|1094.3|1093.8|606
1601656500000|2020-10-02 16:35:00|1094.6|1094.1|1096|1095.5|1096.2|1095.7|1094.1|1093.6|454
1601656800000|2020-10-02 16:40:00|1095.9|1095.4|1096.5|1096|1096.7|1096.2|1095.9|1095.4|308
1601657100000|2020-10-02 16:45:00|1096.3|1095.8|1095.9|1095.4|1096.4|1095.9|1095.5|1095|505
1601657400000|2020-10-02 16:50:00|1095.8|1095.3|1096.5|1096|1096.7|1096.2|1095.1|1094.6|446
1601657700000|2020-10-02 16:55:00|1096.4|1095.9|1095.5|1095|1096.8|1096.3|1095.4|1094.9|190
1601658000000|2020-10-02 17:00:00|1095.6|1095.1|1095.1|1094.6|1096.2|1095.7|1095.1|1094.6|191
1601658300000|2020-10-02 17:05:00|1095.2|1094.7|1094.5|1094|1095.2|1094.7|1094.2|1093.7|178
1601658600000|2020-10-02 17:10:00|1094.6|1094.1|1093.7|1093.2|1095.5|1095|1093.7|1093.2|283
1601658900000|2020-10-02 17:15:00|1093.8|1093.3|1094|1093.5|1094.1|1093.6|1093.2|1092.7|759
1601659200000|2020-10-02 17:20:00|1093.9|1093.4|1094.1|1093.6|1094.3|1093.8|1093.5|1093|650
1601659500000|2020-10-02 17:25:00|1094|1093.5|1093.5|1093|1094.1|1093.6|1093.5|1093|485
1601659800000|2020-10-02 17:30:00|1093.6|1093.1|1092.3|1091.8|1093.8|1093.3|1092.2|1091.7|356
1601660100000|2020-10-02 17:35:00|1092.4|1091.9|1093.4|1092.9|1093.5|1093|1092.4|1091.9|295
1601660400000|2020-10-02 17:40:00|1093.5|1093|1091.5|1091|1093.6|1093.1|1090.6|1090.1|845
1601660700000|2020-10-02 17:45:00|1091.3|1090.8|1091.8|1091.3|1092.2|1091.7|1091.1|1090.6|563
1601661000000|2020-10-02 17:50:00|1091.9|1091.4|1092.6|1092.1|1092.9|1092.4|1091.3|1090.8|163
1601661300000|2020-10-02 17:55:00|1092.5|1092|1092.6|1092.1|1093.3|1092.8|1092.5|1092|213
1601661600000|2020-10-02 18:00:00|1092.7|1092.2|1094.2|1093.7|1094.2|1093.7|1092.6|1092.1|291
1601661900000|2020-10-02 18:05:00|1094.3|1093.8|1095.1|1094.6|1095.3|1094.8|1094.2|1093.7|183
1601662200000|2020-10-02 18:10:00|1094.9|1094.4|1094.3|1093.8|1095.2|1094.7|1094.1|1093.6|101
1601662500000|2020-10-02 18:15:00|1094.4|1093.9|1094.7|1094.2|1094.9|1094.4|1094.3|1093.8|78
1601662800000|2020-10-02 18:20:00|1094.8|1094.3|1094.8|1094.3|1095.2|1094.7|1094.3|1093.8|68
1601663100000|2020-10-02 18:25:00|1094.7|1094.2|1094.7|1094.2|1094.8|1094.3|1094.1|1093.6|311
1601663400000|2020-10-02 18:30:00|1094.8|1094.3|1093.6|1093.1|1095|1094.5|1093.2|1092.7|580
1601663700000|2020-10-02 18:35:00|1093.5|1093|1093.5|1093|1094.4|1093.9|1093.3|1092.8|208
1601664000000|2020-10-02 18:40:00|1093.6|1093.1|1093.4|1092.9|1094.1|1093.6|1093.2|1092.7|185
1601664300000|2020-10-02 18:45:00|1093.3|1092.8|1093.2|1092.7|1093.8|1093.3|1092.6|1092.1|198
1601664600000|2020-10-02 18:50:00|1093|1092.5|1092.8|1092.3|1093.2|1092.7|1092.4|1091.9|284
1601664900000|2020-10-02 18:55:00|1092.9|1092.4|1093.4|1092.9|1094.3|1093.8|1092.9|1092.4|589
1601665200000|2020-10-02 19:00:00|1093.5|1093|1092.4|1091.9|1093.5|1093|1092|1091.5|703
1601665500000|2020-10-02 19:05:00|1092.3|1091.8|1092|1091.5|1092.4|1091.9|1091.8|1091.3|614
1601665800000|2020-10-02 19:10:00|1092.1|1091.6|1091.4|1090.9|1093.7|1093.2|1090.8|1090.3|1568
1601666100000|2020-10-02 19:15:00|1091.5|1091|1092|1091.5|1092.2|1091.7|1090.9|1090.4|466
1601666400000|2020-10-02 19:20:00|1091.9|1091.4|1092.5|1092|1093|1092.5|1091.7|1091.2|580
1601666700000|2020-10-02 19:25:00|1092.6|1092.1|1093|1092.5|1093.4|1092.9|1092.4|1091.9|898
1601667000000|2020-10-02 19:30:00|1093.1|1092.6|1093.6|1093.1|1093.7|1093.2|1092.9|1092.4|487
1601667300000|2020-10-02 19:35:00|1093.7|1093.2|1093.9|1093.4|1094.1|1093.6|1093.6|1093.1|545
1601667600000|2020-10-02 19:40:00|1093.8|1093.3|1093.8|1093.3|1094|1093.5|1093.2|1092.7|714
1601667900000|2020-10-02 19:45:00|1093.7|1093.2|1093.9|1093.4|1093.9|1093.4|1093.4|1092.9|816
1601668200000|2020-10-02 19:50:00|1093.8|1093.3|1091.6|1091.1|1093.8|1093.3|1091.5|1091|1395
1601668500000|2020-10-02 19:55:00|1091.7|1091.2|1091.8|1091.3|1092.6|1092.1|1091.4|1090.9|5665
1601668800000|2020-10-02 20:00:00|1092|1091|1092.1|1091.1|1092.7|1091.7|1091.5|1090.5|604
1601669100000|2020-10-02 20:05:00|1092|1091|1091.6|1090.6|1092|1091|1091.4|1090.4|67
1601669400000|2020-10-02 20:10:00|1091.7|1090.7|1092.7|1091.7|1092.7|1091.7|1091.5|1090.5|44
1601670000000|2020-10-02 20:20:00|1092.9|1091.9|1093.2|1092.2|1093.8|1092.8|1092.9|1091.9|31
1601670300000|2020-10-02 20:25:00|1093.1|1092.1|1092.9|1091.9|1093.2|1092.2|1092.6|1091.6|47
1601670600000|2020-10-02 20:30:00|1092.7|1091.7|1093.2|1092.2|1093.2|1092.2|1092.7|1091.7|12
1601671500000|2020-10-02 20:45:00|1093.1|1092.1|1092.7|1091.7|1093.1|1092.1|1092.7|1091.7|30
1601671800000|2020-10-02 20:50:00|1093|1092|1093|1092|1093|1092|1092.9|1091.9|12
1601672100000|2020-10-02 20:55:00|1093.4|1091.4|1093.4|1091.4|1093.4|1091.4|1093.4|1091.4|14
1601848800000|2020-10-04 22:00:00|1096.7|1094.7|1094|1093|1096.7|1094.7|1094|1093|0
1601849100000|2020-10-04 22:05:00|||||||||14
1601849400000|2020-10-04 22:10:00|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|3
1601849700000|2020-10-04 22:15:00|1096.7|1095.7|1096.9|1095.9|1097.3|1096.3|1096.7|1095.7|15
1601850000000|2020-10-04 22:20:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|2
1601854500000|2020-10-04 23:35:00|1099.6|1098.6|1101.4|1100.4|1101.5|1100.5|1099.6|1098.6|27
1601855700000|2020-10-04 23:55:00|1099.8|1098.8|1099.1|1098.1|1099.8|1098.8|1099.1|1098.1|5
1601856000000|2020-10-05 00:00:00|1098|1097|1098.3|1097.3|1098.5|1097.5|1098|1097|4
1601856300000|2020-10-05 00:05:00|1100.1|1099.1|1100.3|1099.3|1100.3|1099.3|1100.1|1099.1|10
1601856600000|2020-10-05 00:10:00|1099.4|1098.4|1100.3|1099.3|1100.3|1099.3|1099.4|1098.4|11
1601859000000|2020-10-05 00:50:00|1098|1097|1097.9|1096.9|1098|1097|1097.9|1096.9|28
1601859300000|2020-10-05 00:55:00|1098|1097|1098|1097|1098|1097|1098|1097|3
1601859600000|2020-10-05 01:00:00|1097.4|1096.4|1097.5|1096.5|1097.6|1096.6|1097.4|1096.4|7
1601859900000|2020-10-05 01:05:00|1097|1096|1097|1096|1097|1096|1097|1096|1
1601860200000|2020-10-05 01:10:00|1097.5|1096.5|1096.6|1095.6|1097.6|1096.6|1096.6|1095.6|36
1601860500000|2020-10-05 01:15:00|1096.7|1095.7|1098|1097|1098.2|1097.2|1096.7|1095.7|15
1601860800000|2020-10-05 01:20:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1601861100000|2020-10-05 01:25:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1096.5|1095.5|32
1601861400000|2020-10-05 01:30:00|1097.3|1096.3|1094.1|1093.1|1097.3|1096.3|1093.4|1092.4|60
1601861700000|2020-10-05 01:35:00|1093.2|1092.2|1091.7|1090.7|1093.2|1092.2|1091.6|1090.6|85
1601862000000|2020-10-05 01:40:00|1091.8|1090.8|1091|1090|1091.8|1090.8|1091|1090|11
1601862300000|2020-10-05 01:45:00|1090.6|1089.6|1091.1|1090.1|1091.1|1090.1|1090.3|1089.3|24
1601862600000|2020-10-05 01:50:00|1091.9|1090.9|1091.1|1090.1|1092.1|1091.1|1091|1090|43
1601862900000|2020-10-05 01:55:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|2
1601863200000|2020-10-05 02:00:00|1091.6|1090.6|1093.1|1092.1|1093.1|1092.1|1091.6|1090.6|7
1601863500000|2020-10-05 02:05:00|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1
1601863800000|2020-10-05 02:10:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1601864100000|2020-10-05 02:15:00|1094.4|1093.4|1093.5|1092.5|1094.4|1093.4|1093.4|1092.4|6
1601864400000|2020-10-05 02:20:00|1093.3|1092.3|1093.7|1092.7|1093.7|1092.7|1092.7|1091.7|8
1601864700000|2020-10-05 02:25:00|1093.1|1092.1|1095|1094|1095|1094|1093.1|1092.1|54
1601865000000|2020-10-05 02:30:00|1095.3|1094.3|1095.5|1094.5|1095.5|1094.5|1095.3|1094.3|52
1601865300000|2020-10-05 02:35:00|1094.4|1093.4|1094.3|1093.3|1094.4|1093.4|1094.3|1093.3|2
1601865600000|2020-10-05 02:40:00|1094.7|1093.7|1094.2|1093.2|1094.7|1093.7|1094.2|1093.2|3
1601866200000|2020-10-05 02:50:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|8
1601866500000|2020-10-05 02:55:00|1095.1|1094.1|1095.2|1094.2|1095.2|1094.2|1095.1|1094.1|3
1601866800000|2020-10-05 03:00:00|1095.1|1094.1|1095.1|1094.1|1095.6|1094.6|1095.1|1094.1|47
1601867100000|2020-10-05 03:05:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|5
1601867400000|2020-10-05 03:10:00|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1
1601868000000|2020-10-05 03:20:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|2
1601868300000|2020-10-05 03:25:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|2
1601868600000|2020-10-05 03:30:00|1095.5|1094.5|1095.5|1094.5|1095.6|1094.6|1095.5|1094.5|4
1601868900000|2020-10-05 03:35:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|4
1601869200000|2020-10-05 03:40:00|1094.9|1093.9|1094.4|1093.4|1094.9|1093.9|1094.4|1093.4|4
1601869500000|2020-10-05 03:45:00|1094.6|1093.6|1094.8|1093.8|1095.2|1094.2|1094.6|1093.6|7
1601869800000|2020-10-05 03:50:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1601870100000|2020-10-05 03:55:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1601870400000|2020-10-05 04:00:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1601871000000|2020-10-05 04:10:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1601871300000|2020-10-05 04:15:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|3
1601872200000|2020-10-05 04:30:00|1095.4|1094.4|1094.6|1093.6|1095.4|1094.4|1094.6|1093.6|4
1601872500000|2020-10-05 04:35:00|1095|1094|1095|1094|1095|1094|1095|1094|1
1601873100000|2020-10-05 04:45:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|2
1601873700000|2020-10-05 04:55:00|1095.2|1094.2|1095.4|1094.4|1095.4|1094.4|1095.2|1094.2|2
1601874000000|2020-10-05 05:00:00|1095.3|1094.3|1094.7|1093.7|1095.3|1094.3|1094.7|1093.7|15
1601874300000|2020-10-05 05:05:00|1095|1094|1094.9|1093.9|1095.3|1094.3|1094.9|1093.9|12
1601874600000|2020-10-05 05:10:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|2
1601874900000|2020-10-05 05:15:00|1095.2|1094.2|1095.5|1094.5|1095.5|1094.5|1095.2|1094.2|7
1601875200000|2020-10-05 05:20:00|1096.1|1095.1|1095.7|1094.7|1096.1|1095.1|1095.7|1094.7|38
1601875800000|2020-10-05 05:30:00|1096.5|1095.5|1095.7|1094.7|1096.5|1095.5|1095.7|1094.7|2
1601876100000|2020-10-05 05:35:00|1096.2|1095.2|1096.5|1095.5|1096.5|1095.5|1096.2|1095.2|4
1601876700000|2020-10-05 05:45:00|1096.7|1095.7|1097.4|1096.4|1097.4|1096.4|1096.6|1095.6|3
1601877000000|2020-10-05 05:50:00|1097.3|1096.3|1097.4|1096.4|1097.8|1096.8|1097.3|1096.3|9
1601877300000|2020-10-05 05:55:00|1097.6|1096.6|1097.4|1096.4|1097.8|1096.8|1097.4|1096.4|5
1601877600000|2020-10-05 06:00:00|1097.9|1096.9|1095.6|1094.6|1097.9|1096.9|1095.6|1094.6|74
1601877900000|2020-10-05 06:05:00|1096.1|1095.1|1094.7|1093.7|1096.4|1095.4|1094.7|1093.7|70
1601878200000|2020-10-05 06:10:00|1094.5|1093.5|1094.7|1093.7|1094.7|1093.7|1094.5|1093.5|7
1601878500000|2020-10-05 06:15:00|1095.1|1094.1|1095.3|1094.3|1095.3|1094.3|1094.7|1093.7|4
1601878800000|2020-10-05 06:20:00|1095.1|1094.1|1094.2|1093.2|1095.1|1094.1|1094.2|1093.2|11
1601879100000|2020-10-05 06:25:00|1094.5|1093.5|1094.7|1093.7|1094.7|1093.7|1094.5|1093.5|4
1601879400000|2020-10-05 06:30:00|1094.6|1093.6|1095.2|1094.2|1095.3|1094.3|1094.6|1093.6|50
1601879700000|2020-10-05 06:35:00|1094.4|1093.4|1094.6|1093.6|1094.7|1093.7|1093.8|1092.8|16
1601880000000|2020-10-05 06:40:00|1094.7|1093.7|1095.1|1094.1|1095.1|1094.1|1094.5|1093.5|10
1601880300000|2020-10-05 06:45:00|1094.6|1093.6|1094.5|1093.5|1094.6|1093.6|1094.1|1093.1|22
1601880600000|2020-10-05 06:50:00|1094.6|1093.6|1094.9|1093.9|1095.1|1094.1|1094.5|1093.5|69
1601880900000|2020-10-05 06:55:00|1095.1|1094.1|1095.4|1094.4|1095.5|1094.5|1094.8|1093.8|23
1601881200000|2020-10-05 07:00:00|1095.3|1094.3|1095.7|1094.7|1096.3|1095.3|1095|1094|150
1601881500000|2020-10-05 07:05:00|1095.2|1094.2|1095.7|1094.7|1096.1|1095.1|1094.9|1093.9|248
1601881800000|2020-10-05 07:10:00|1095.6|1094.6|1094.3|1093.3|1095.9|1094.9|1094|1093|237
1601882100000|2020-10-05 07:15:00|1094.5|1093.5|1094.2|1093.2|1095.1|1094.1|1093.9|1092.9|129
1601882400000|2020-10-05 07:20:00|1093.8|1092.8|1093.7|1092.7|1094.5|1093.5|1093.2|1092.2|108
1601882700000|2020-10-05 07:25:00|1093.6|1092.6|1092.9|1091.9|1093.8|1092.8|1091.7|1090.7|288
1601883000000|2020-10-05 07:30:00|1092.8|1091.8|1092.5|1091.5|1093.1|1092.1|1091.6|1090.6|141
1601883300000|2020-10-05 07:35:00|1092.6|1091.6|1092.7|1091.7|1093.1|1092.1|1092|1091|239
1601883600000|2020-10-05 07:40:00|1092.5|1091.5|1092.3|1091.3|1092.7|1091.7|1091.7|1090.7|330
1601883900000|2020-10-05 07:45:00|1092.5|1091.5|1093.6|1092.6|1093.8|1092.8|1092.4|1091.4|141
1601884200000|2020-10-05 07:50:00|1093.5|1092.5|1092.8|1091.8|1093.6|1092.6|1092.5|1091.5|63
1601884500000|2020-10-05 07:55:00|1093|1092|1092.6|1091.6|1093.4|1092.4|1092.5|1091.5|115
1601884800000|2020-10-05 08:00:00|1092.5|1091.5|1093.1|1092.1|1093.5|1092.5|1092.3|1091.3|114
1601885100000|2020-10-05 08:05:00|1093.2|1092.2|1094|1093|1094|1093|1092.9|1091.9|94
1601885400000|2020-10-05 08:10:00|1093.8|1092.8|1094.9|1093.9|1095|1094|1093.8|1092.8|91
1601885700000|2020-10-05 08:15:00|1094.8|1093.8|1095.8|1094.8|1095.8|1094.8|1094.7|1093.7|117
1601886000000|2020-10-05 08:20:00|1095.6|1094.6|1095.1|1094.1|1095.6|1094.6|1094.7|1093.7|65
1601886300000|2020-10-05 08:25:00|1094.8|1093.8|1095.2|1094.2|1095.2|1094.2|1094.5|1093.5|63
1601886600000|2020-10-05 08:30:00|1095|1094|1095.7|1094.7|1095.7|1094.7|1095|1094|124
1601886900000|2020-10-05 08:35:00|1095.8|1094.8|1096.1|1095.1|1096.3|1095.3|1095.8|1094.8|56
1601887200000|2020-10-05 08:40:00|1096.2|1095.2|1096.4|1095.4|1096.4|1095.4|1096.1|1095.1|31
1601887500000|2020-10-05 08:45:00|1096.3|1095.3|1096.2|1095.2|1096.6|1095.6|1096.2|1095.2|18
1601887800000|2020-10-05 08:50:00|1095.9|1094.9|1096|1095|1096|1095|1095.8|1094.8|23
1601888100000|2020-10-05 08:55:00|1095.8|1094.8|1095.9|1094.9|1096.3|1095.3|1095.6|1094.6|45
1601888400000|2020-10-05 09:00:00|1096|1095|1096.8|1095.8|1096.8|1095.8|1095.5|1094.5|25
1601888700000|2020-10-05 09:05:00|1096.9|1095.9|1097|1096|1097.1|1096.1|1096.7|1095.7|77
1601889000000|2020-10-05 09:10:00|1096.9|1095.9|1096.3|1095.3|1096.9|1095.9|1096.1|1095.1|100
1601889300000|2020-10-05 09:15:00|1096.1|1095.1|1095.9|1094.9|1096.3|1095.3|1095.7|1094.7|75
1601889600000|2020-10-05 09:20:00|1096|1095|1096.7|1095.7|1096.8|1095.8|1096|1095|125
1601889900000|2020-10-05 09:25:00|1097|1096|1096.5|1095.5|1097|1096|1096.5|1095.5|41
1601890200000|2020-10-05 09:30:00|1096.4|1095.4|1096.5|1095.5|1096.5|1095.5|1096|1095|46
1601890500000|2020-10-05 09:35:00|1096.6|1095.6|1097.2|1096.2|1097.2|1096.2|1096.6|1095.6|18
1601890800000|2020-10-05 09:40:00|1097.1|1096.1|1097.5|1096.5|1098|1097|1097.1|1096.1|189
1601891100000|2020-10-05 09:45:00|1097.3|1096.3|1097.5|1096.5|1097.5|1096.5|1097.2|1096.2|86
1601891400000|2020-10-05 09:50:00|1097.6|1096.6|1097.7|1096.7|1097.7|1096.7|1097.3|1096.3|76
1601891700000|2020-10-05 09:55:00|1097.8|1096.8|1097.9|1096.9|1098|1097|1097.7|1096.7|94
1601892000000|2020-10-05 10:00:00|1097.8|1096.8|1097.6|1096.6|1097.9|1096.9|1097.5|1096.5|83
1601892300000|2020-10-05 10:05:00|1097.5|1096.5|1097.1|1096.1|1097.5|1096.5|1097.1|1096.1|66
1601892600000|2020-10-05 10:10:00|1097|1096|1096.4|1095.4|1097|1096|1096.2|1095.2|80
1601892900000|2020-10-05 10:15:00|1096.3|1095.3|1096.6|1095.6|1096.6|1095.6|1096.1|1095.1|46
1601893200000|2020-10-05 10:20:00|1096.7|1095.7|1096.8|1095.8|1096.9|1095.9|1096.5|1095.5|36
1601893500000|2020-10-05 10:25:00|1096.7|1095.7|1096.6|1095.6|1096.7|1095.7|1096.4|1095.4|67
1601893800000|2020-10-05 10:30:00|1096.5|1095.5|1096.7|1095.7|1096.9|1095.9|1096.4|1095.4|46
1601894100000|2020-10-05 10:35:00|1096.9|1095.9|1097.3|1096.3|1097.4|1096.4|1096.9|1095.9|47
1601894400000|2020-10-05 10:40:00|1097.4|1096.4|1097.5|1096.5|1097.7|1096.7|1097.3|1096.3|35
1601894700000|2020-10-05 10:45:00|1097.4|1096.4|1097.2|1096.2|1097.4|1096.4|1097|1096|45
1601895000000|2020-10-05 10:50:00|1097.1|1096.1|1097.4|1096.4|1097.4|1096.4|1097.1|1096.1|78
1601895300000|2020-10-05 10:55:00|1097.5|1096.5|1098|1097|1098|1097|1097.4|1096.4|39
1601895600000|2020-10-05 11:00:00|1097.9|1096.9|1098|1097|1098.2|1097.2|1097.5|1096.5|46
1601895900000|2020-10-05 11:05:00|1098.1|1097.1|1098.6|1097.6|1098.8|1097.8|1098.1|1097.1|82
1601896200000|2020-10-05 11:10:00|1098.5|1097.5|1097.9|1096.9|1098.5|1097.5|1097.8|1096.8|49
1601896500000|2020-10-05 11:15:00|1097.8|1096.8|1097.7|1096.7|1097.9|1096.9|1097.5|1096.5|32
1601896800000|2020-10-05 11:20:00|1097.6|1096.6|1097.5|1096.5|1097.6|1096.6|1097.4|1096.4|24
1601897100000|2020-10-05 11:25:00|1097.3|1096.3|1097.4|1096.4|1097.7|1096.7|1097.2|1096.2|116
1601897400000|2020-10-05 11:30:00|1097.6|1096.6|1097.6|1096.6|1097.9|1096.9|1097.5|1096.5|57
1601897700000|2020-10-05 11:35:00|1097.7|1096.7|1098.1|1097.1|1098.2|1097.2|1097.5|1096.5|31
1601898000000|2020-10-05 11:40:00|1098.3|1097.3|1098.6|1097.6|1098.7|1097.7|1098|1097|190
1601898300000|2020-10-05 11:45:00|1098.7|1097.7|1098.7|1097.7|1098.9|1097.9|1098.6|1097.6|65
1601898600000|2020-10-05 11:50:00|1098.8|1097.8|1098.3|1097.3|1099|1098|1098.3|1097.3|44
1601898900000|2020-10-05 11:55:00|1098.2|1097.2|1097.9|1096.9|1098.4|1097.4|1097.9|1096.9|48
1601899200000|2020-10-05 12:00:00|1097.8|1096.8|1097.6|1096.6|1098.2|1097.2|1097.2|1096.2|204
1601899500000|2020-10-05 12:05:00|1097.7|1096.7|1098.2|1097.2|1098.4|1097.4|1097.7|1096.7|50
1601899800000|2020-10-05 12:10:00|1098.3|1097.3|1098.7|1097.7|1099.1|1098.1|1098.3|1097.3|418
1601900100000|2020-10-05 12:15:00|1098.6|1097.6|1097.5|1096.5|1098.6|1097.6|1097.5|1096.5|111
1601900400000|2020-10-05 12:20:00|1097.6|1096.6|1097.7|1096.7|1097.8|1096.8|1097.4|1096.4|103
1601900700000|2020-10-05 12:25:00|1097.3|1096.3|1097.5|1096.5|1097.9|1096.9|1097.3|1096.3|69
1601901000000|2020-10-05 12:30:00|1097.6|1096.6|1097.9|1096.9|1098.1|1097.1|1097.4|1096.4|72
1601901300000|2020-10-05 12:35:00|1098|1097|1098.2|1097.2|1098.2|1097.2|1097.8|1096.8|77
1601901600000|2020-10-05 12:40:00|1098.1|1097.1|1097.9|1096.9|1098.3|1097.3|1097.5|1096.5|69
1601901900000|2020-10-05 12:45:00|1098|1097|1098.2|1097.2|1098.4|1097.4|1098|1097|55
1601902200000|2020-10-05 12:50:00|1098|1097|1097.9|1096.9|1098.3|1097.3|1097.9|1096.9|98
1601902500000|2020-10-05 12:55:00|1097.8|1096.8|1098.2|1097.2|1098.4|1097.4|1097.7|1096.7|82
1601902800000|2020-10-05 13:00:00|1098.3|1097.3|1098.6|1097.6|1098.9|1097.9|1098.2|1097.2|185
1601903100000|2020-10-05 13:05:00|1098.5|1097.5|1098|1097|1098.5|1097.5|1098|1097|233
1601903400000|2020-10-05 13:10:00|1098.1|1097.1|1098.3|1097.3|1098.4|1097.4|1097.9|1096.9|87
1601903700000|2020-10-05 13:15:00|1098.4|1097.4|1098.9|1097.9|1099.1|1098.1|1098.4|1097.4|273
1601904000000|2020-10-05 13:20:00|1098.8|1097.8|1098.9|1097.9|1099.2|1098.2|1098.6|1097.6|71
1601904300000|2020-10-05 13:25:00|1098.8|1097.8|1098.4|1097.4|1099|1098|1098.2|1097.2|226
1601904600000|2020-10-05 13:30:00|1098.1|1097.6|1100.5|1100|1101.5|1101|1098|1097.5|2727
1601904900000|2020-10-05 13:35:00|1100.4|1099.9|1101.1|1100.6|1101.7|1101.2|1099.5|1099|1762
1601905200000|2020-10-05 13:40:00|1101.2|1100.7|1100.8|1100.3|1101.4|1100.9|1100.3|1099.8|1115
1601905500000|2020-10-05 13:45:00|1100.9|1100.4|1100.2|1099.7|1101.3|1100.8|1100|1099.5|1507
1601905800000|2020-10-05 13:50:00|1100.3|1099.8|1100|1099.5|1100.8|1100.3|1099.9|1099.4|820
1601906100000|2020-10-05 13:55:00|1100.1|1099.6|1100.7|1100.2|1100.8|1100.3|1099.8|1099.3|859
1601906400000|2020-10-05 14:00:00|1100.8|1100.3|1101.6|1101.1|1102|1101.5|1100.8|1100.3|884
1601906700000|2020-10-05 14:05:00|1101.7|1101.2|1102.9|1102.4|1103|1102.5|1101.6|1101.1|1117
1601907000000|2020-10-05 14:10:00|1103|1102.5|1102.7|1102.2|1103.1|1102.6|1102|1101.5|870
1601907300000|2020-10-05 14:15:00|1102.8|1102.3|1101.9|1101.4|1103|1102.5|1101.9|1101.4|957
1601907600000|2020-10-05 14:20:00|1101.8|1101.3|1101.7|1101.2|1102.4|1101.9|1101.6|1101.1|801
1601907900000|2020-10-05 14:25:00|1101.9|1101.4|1101.8|1101.3|1102.7|1102.2|1101.7|1101.2|459
1601908200000|2020-10-05 14:30:00|1101.9|1101.4|1102.6|1102.1|1103.4|1102.9|1101.9|1101.4|954
1601908500000|2020-10-05 14:35:00|1102.5|1102|1101.5|1101|1102.8|1102.3|1101.4|1100.9|675
1601908800000|2020-10-05 14:40:00|1101.6|1101.1|1102.4|1101.9|1103|1102.5|1101.6|1101.1|844
1601909100000|2020-10-05 14:45:00|1102.3|1101.8|1102.9|1102.4|1103.2|1102.7|1101.6|1101.1|626
1601909400000|2020-10-05 14:50:00|1103.1|1102.6|1103.3|1102.8|1103.3|1102.8|1102.7|1102.2|659
1601909700000|2020-10-05 14:55:00|1103.4|1102.9|1103.9|1103.4|1104.1|1103.6|1103.4|1102.9|879
1601910000000|2020-10-05 15:00:00|1103.7|1103.2|1104|1103.5|1104.1|1103.6|1102.8|1102.3|568
1601910300000|2020-10-05 15:05:00|1104.1|1103.6|1103.4|1102.9|1104.2|1103.7|1103.4|1102.9|304
1601910600000|2020-10-05 15:10:00|1103.3|1102.8|1102.7|1102.2|1103.4|1102.9|1102.7|1102.2|438
1601910900000|2020-10-05 15:15:00|1102.8|1102.3|1103.7|1103.2|1103.7|1103.2|1102.7|1102.2|470
1601911200000|2020-10-05 15:20:00|1103.6|1103.1|1103.1|1102.6|1103.7|1103.2|1103|1102.5|537
1601911500000|2020-10-05 15:25:00|1103|1102.5|1103.2|1102.7|1103.8|1103.3|1102.7|1102.2|800
1601911800000|2020-10-05 15:30:00|1103.3|1102.8|1103|1102.5|1103.3|1102.8|1102.7|1102.2|570
1601912100000|2020-10-05 15:35:00|1102.9|1102.4|1102.1|1101.6|1103.2|1102.7|1102.1|1101.6|831
1601912400000|2020-10-05 15:40:00|1102|1101.5|1102.1|1101.6|1102.8|1102.3|1101.7|1101.2|838
1601912700000|2020-10-05 15:45:00|1102|1101.5|1102.4|1101.9|1102.5|1102|1101.8|1101.3|464
1601913000000|2020-10-05 15:50:00|1102.3|1101.8|1102|1101.5|1102.5|1102|1101.9|1101.4|253
1601913300000|2020-10-05 15:55:00|1102.1|1101.6|1102.2|1101.7|1102.4|1101.9|1102|1101.5|266
1601913600000|2020-10-05 16:00:00|1102.3|1101.8|1102.1|1101.6|1102.5|1102|1102|1101.5|428
1601913900000|2020-10-05 16:05:00|1102.2|1101.7|1101.6|1101.1|1102.5|1102|1101.6|1101.1|290
1601914200000|2020-10-05 16:10:00|1101.5|1101|1101.7|1101.2|1101.9|1101.4|1101.5|1101|393
1601914500000|2020-10-05 16:15:00|1101.8|1101.3|1101.7|1101.2|1102|1101.5|1101.6|1101.1|470
1601914800000|2020-10-05 16:20:00|1101.6|1101.1|1101.9|1101.4|1102|1101.5|1101.5|1101|294
1601915100000|2020-10-05 16:25:00|1102|1101.5|1101.9|1101.4|1102|1101.5|1101.7|1101.2|167
1601915400000|2020-10-05 16:30:00|1101.8|1101.3|1102.7|1102.2|1102.8|1102.3|1101.8|1101.3|328
1601915700000|2020-10-05 16:35:00|1102.6|1102.1|1102.6|1102.1|1102.8|1102.3|1102.3|1101.8|212
1601916000000|2020-10-05 16:40:00|1102.7|1102.2|1102.6|1102.1|1103|1102.5|1102|1101.5|476
1601916300000|2020-10-05 16:45:00|1102.7|1102.2|1102.7|1102.2|1103|1102.5|1102.5|1102|209
1601916600000|2020-10-05 16:50:00|1102.8|1102.3|1102.8|1102.3|1103|1102.5|1102.6|1102.1|258
1601916900000|2020-10-05 16:55:00|1102.7|1102.2|1102.8|1102.3|1102.9|1102.4|1102.5|1102|166
1601917200000|2020-10-05 17:00:00|1102.7|1102.2|1102.6|1102.1|1102.8|1102.3|1102.3|1101.8|120
1601917500000|2020-10-05 17:05:00|1102.7|1102.2|1102.6|1102.1|1103|1102.5|1102.6|1102.1|101
1601917800000|2020-10-05 17:10:00|1102.7|1102.2|1103.1|1102.6|1103.1|1102.6|1102.7|1102.2|118
1601918100000|2020-10-05 17:15:00|1103|1102.5|1102.7|1102.2|1103.1|1102.6|1102.7|1102.2|251
1601918400000|2020-10-05 17:20:00|1102.6|1102.1|1102.9|1102.4|1102.9|1102.4|1102.4|1101.9|156
1601918700000|2020-10-05 17:25:00|1102.8|1102.3|1102.7|1102.2|1103|1102.5|1102.6|1102.1|210
1601919000000|2020-10-05 17:30:00|1102.8|1102.3|1102.8|1102.3|1102.9|1102.4|1102.3|1101.8|368
1601919300000|2020-10-05 17:35:00|1102.9|1102.4|1102.2|1101.7|1102.9|1102.4|1102.1|1101.6|162
1601919600000|2020-10-05 17:40:00|1102.1|1101.6|1102.2|1101.7|1102.4|1101.9|1102.1|1101.6|136
1601919900000|2020-10-05 17:45:00|1102.1|1101.6|1101.2|1100.7|1102.2|1101.7|1101|1100.5|441
1601920200000|2020-10-05 17:50:00|1101.1|1100.6|1101.6|1101.1|1101.7|1101.2|1101|1100.5|367
1601920500000|2020-10-05 17:55:00|1101.5|1101|1101.2|1100.7|1101.7|1101.2|1100.9|1100.4|396
1601920800000|2020-10-05 18:00:00|1101.1|1100.6|1100.6|1100.1|1101.2|1100.7|1100.4|1099.9|167
1601921100000|2020-10-05 18:05:00|1100.7|1100.2|1101.4|1100.9|1101.4|1100.9|1100.6|1100.1|145
1601921400000|2020-10-05 18:10:00|1101.3|1100.8|1101.4|1100.9|1101.5|1101|1101.1|1100.6|184
1601921700000|2020-10-05 18:15:00|1101.3|1100.8|1101.6|1101.1|1101.8|1101.3|1101.3|1100.8|157
1601922000000|2020-10-05 18:20:00|1101.5|1101|1102|1101.5|1102|1101.5|1101.5|1101|198
1601922300000|2020-10-05 18:25:00|1102.1|1101.6|1101.5|1101|1102.1|1101.6|1101.1|1100.6|509
1601922600000|2020-10-05 18:30:00|1101.6|1101.1|1101.6|1101.1|1102|1101.5|1101.6|1101.1|253
1601922900000|2020-10-05 18:35:00|1101.5|1101|1101.9|1101.4|1101.9|1101.4|1101.3|1100.8|364
1601923200000|2020-10-05 18:40:00|1101.8|1101.3|1102|1101.5|1102.3|1101.8|1101.8|1101.3|134
1601923500000|2020-10-05 18:45:00|1102.1|1101.6|1102|1101.5|1102.2|1101.7|1102|1101.5|151
1601923800000|2020-10-05 18:50:00|1102.1|1101.6|1102.7|1102.2|1102.7|1102.2|1102|1101.5|116
1601924100000|2020-10-05 18:55:00|1102.6|1102.1|1103.6|1103.1|1103.6|1103.1|1102.6|1102.1|555
1601924400000|2020-10-05 19:00:00|1103.7|1103.2|1103.5|1103|1103.7|1103.2|1103|1102.5|147
1601924700000|2020-10-05 19:05:00|1103.6|1103.1|1104|1103.5|1104.2|1103.7|1103.5|1103|151
1601925000000|2020-10-05 19:10:00|1104.1|1103.6|1104.7|1104.2|1104.9|1104.4|1104.1|1103.6|228
1601925300000|2020-10-05 19:15:00|1104.8|1104.3|1106.1|1105.6|1106.2|1105.7|1104.8|1104.3|1040
1601925600000|2020-10-05 19:20:00|1106.2|1105.7|1106.1|1105.6|1106.4|1105.9|1106|1105.5|549
1601925900000|2020-10-05 19:25:00|1106|1105.5|1106.4|1105.9|1106.4|1105.9|1105.9|1105.4|338
1601926200000|2020-10-05 19:30:00|1106.3|1105.8|1106.1|1105.6|1106.6|1106.1|1106.1|1105.6|213
1601926500000|2020-10-05 19:35:00|1106|1105.5|1105.7|1105.2|1106.3|1105.8|1105.6|1105.1|397
1601926800000|2020-10-05 19:40:00|1105.8|1105.3|1105.2|1104.7|1106.3|1105.8|1105.2|1104.7|212
1601927100000|2020-10-05 19:45:00|1105.3|1104.8|1105.3|1104.8|1105.6|1105.1|1104.9|1104.4|362
1601927400000|2020-10-05 19:50:00|1105.4|1104.9|1106.2|1105.7|1106.3|1105.8|1105.3|1104.8|1330
1601927700000|2020-10-05 19:55:00|1106.1|1105.6|1106.8|1106.3|1107.1|1106.6|1105.6|1105.1|3545
1601928000000|2020-10-05 20:00:00|1107.2|1106.2|1106.2|1105.2|1107.4|1106.4|1106.1|1105.1|769
1601928300000|2020-10-05 20:05:00|1106.3|1105.3|1106.1|1105.1|1106.3|1105.3|1106.1|1105.1|27
1601928600000|2020-10-05 20:10:00|1106|1105|1105.7|1104.7|1106.2|1105.2|1105.7|1104.7|25
1601928900000|2020-10-05 20:15:00|1105.9|1104.9|1106.4|1105.4|1106.4|1105.4|1105.9|1104.9|28
1601929500000|2020-10-05 20:25:00|1106.3|1105.3|1106.4|1105.4|1106.5|1105.5|1106.3|1105.3|51
1601929800000|2020-10-05 20:30:00|1106|1105|1106|1105|1106.3|1105.3|1105.9|1104.9|12
1601930100000|2020-10-05 20:35:00|1106.1|1105.1|1105.3|1104.3|1106.1|1105.1|1105.3|1104.3|5
1601931300000|2020-10-05 20:55:00|1107.3|1106.3|1105.7|1104.7|1107.4|1106.4|1105.7|1104.7|14
1601931600000|2020-10-05 21:00:00|1106|1105|1106|1105|1106|1105|1106|1105|1
1601932200000|2020-10-05 21:10:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|2
1601935200000|2020-10-05 22:00:00|1106.6|1104.6|1107.2|1105.2|1107.4|1105.4|1106.6|1104.6|0
1601935500000|2020-10-05 22:05:00|1107.3|1105.3|1107|1105|1107.4|1105.4|1106.9|1104.9|0
1601935800000|2020-10-05 22:10:00|1107.1|1105.1|1107.3|1105.3|1107.3|1105.3|1107.1|1105.1|0
1601936100000|2020-10-05 22:15:00|1107.4|1105.4|1107.7|1105.7|1107.8|1105.8|1107.3|1105.3|0
1601936400000|2020-10-05 22:20:00|1107.6|1105.6|1107.7|1105.7|1107.8|1105.8|1107.6|1105.6|0
1601936700000|2020-10-05 22:25:00|1107.6|1105.6|1107.5|1105.5|1107.7|1105.7|1107.5|1105.5|0
1601937000000|2020-10-05 22:30:00|1107.6|1105.6|1107.8|1105.8|1107.9|1105.9|1107.5|1105.5|0
1601937300000|2020-10-05 22:35:00|1107.7|1105.7|1107.9|1105.9|1107.9|1105.9|1107.7|1105.7|0
1601937600000|2020-10-05 22:40:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.7|1105.7|0
1601937900000|2020-10-05 22:45:00|1108|1106|1107.9|1105.9|1108|1106|1107.9|1105.9|0
1601938200000|2020-10-05 22:50:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.8|1105.8|0
1601938500000|2020-10-05 22:55:00|1107.8|1105.8|1107.7|1105.7|1107.9|1105.9|1107.7|1105.7|0
1601938800000|2020-10-05 23:00:00|1107.8|1105.8|1106.2|1104.2|1107.9|1105.9|1105.9|1103.9|0
1601939100000|2020-10-05 23:05:00|1106.3|1104.3|1105.1|1103.1|1106.5|1104.5|1104.8|1102.8|0
1601939400000|2020-10-05 23:10:00|1105.2|1103.2|1105.4|1103.4|1106.1|1104.1|1105.1|1103.1|0
1601939700000|2020-10-05 23:15:00|1105.5|1103.5|1106.2|1104.2|1106.6|1104.6|1105.2|1103.2|0
1601940000000|2020-10-05 23:20:00|1106.3|1104.3|1106.4|1104.4|1106.5|1104.5|1106.1|1104.1|0
1601940300000|2020-10-05 23:25:00|1106.3|1104.3|1106.4|1104.4|1106.6|1104.6|1106.1|1104.1|0
1601940600000|2020-10-05 23:30:00|1106.3|1104.3|1106.2|1104.2|1106.5|1104.5|1106.1|1104.1|0
1601940900000|2020-10-05 23:35:00|1106.1|1104.1|1106.4|1104.4|1106.5|1104.5|1106.1|1104.1|0
1601941200000|2020-10-05 23:40:00|1106.5|1104.5|1105.3|1103.3|1106.6|1104.6|1105.2|1103.2|0
1601941500000|2020-10-05 23:45:00|1105.4|1103.4|1105.6|1103.6|1105.9|1103.9|1104.8|1102.8|0
1601941800000|2020-10-05 23:50:00|1105.7|1103.7|1105.5|1103.5|1106.2|1104.2|1105.1|1103.1|0
1601942100000|2020-10-05 23:55:00|1105.4|1103.4|1105.6|1103.6|1105.6|1103.6|1105|1103|0
1601942400000|2020-10-06 00:00:00|1107.2|1106.2|1106.7|1105.7|1107.2|1106.2|1104.3|1103.3|20
1601942700000|2020-10-06 00:05:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1601943000000|2020-10-06 00:10:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1
1601943300000|2020-10-06 00:15:00|1107|1106|1106.7|1105.7|1107.1|1106.1|1106.7|1105.7|16
1601943600000|2020-10-06 00:20:00|1106.9|1105.9|1106.7|1105.7|1106.9|1105.9|1106.7|1105.7|10
1601943900000|2020-10-06 00:25:00|1106.6|1105.6|1106.4|1105.4|1106.6|1105.6|1106.4|1105.4|9
1601944200000|2020-10-06 00:30:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|4
1601944500000|2020-10-06 00:35:00|1105.7|1104.7|1104.7|1103.7|1105.7|1104.7|1104.7|1103.7|8
1601945100000|2020-10-06 00:45:00|1105.3|1104.3|1104.8|1103.8|1105.3|1104.3|1104.8|1103.8|8
1601945400000|2020-10-06 00:50:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1601946000000|2020-10-06 01:00:00|1107.2|1106.2|1106.8|1105.8|1107.4|1106.4|1106.8|1105.8|5
1601946300000|2020-10-06 01:05:00|1106.1|1105.1|1106.3|1105.3|1106.3|1105.3|1106.1|1105.1|4
1601946600000|2020-10-06 01:10:00|1106.8|1105.8|1106.1|1105.1|1106.9|1105.9|1106.1|1105.1|46
1601946900000|2020-10-06 01:15:00|1105.9|1104.9|1105.5|1104.5|1106.3|1105.3|1105.4|1104.4|22
1601947800000|2020-10-06 01:30:00|1104.4|1103.4|1103.6|1102.6|1104.4|1103.4|1103.6|1102.6|6
1601948100000|2020-10-06 01:35:00|1103.7|1102.7|1104.1|1103.1|1104.1|1103.1|1103.7|1102.7|3
1601948400000|2020-10-06 01:40:00|1103.9|1102.9|1104.3|1103.3|1105.2|1104.2|1103.9|1102.9|61
1601949000000|2020-10-06 01:50:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1
1601949900000|2020-10-06 02:05:00|1107.6|1106.6|1106.8|1105.8|1107.7|1106.7|1106.8|1105.8|114
1601950200000|2020-10-06 02:10:00|1106.7|1105.7|1106.8|1105.8|1108|1107|1106.7|1105.7|125
1601950500000|2020-10-06 02:15:00|1107.8|1106.8|1108|1107|1108|1107|1107.8|1106.8|2
1601950800000|2020-10-06 02:20:00|1108.2|1107.2|1108.5|1107.5|1108.5|1107.5|1108.2|1107.2|2
1601951100000|2020-10-06 02:25:00|1108.1|1107.1|1108.3|1107.3|1108.3|1107.3|1108.1|1107.1|4
1601951400000|2020-10-06 02:30:00|1108.2|1107.2|1107.9|1106.9|1108.2|1107.2|1107.9|1106.9|36
1601951700000|2020-10-06 02:35:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601952000000|2020-10-06 02:40:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1
1601952300000|2020-10-06 02:45:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1
1601952600000|2020-10-06 02:50:00|||||||||1
1601952900000|2020-10-06 02:55:00|1106.3|1105.3|1105.8|1104.8|1106.3|1105.3|1105.6|1104.6|26
1601953500000|2020-10-06 03:05:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|2
1601953800000|2020-10-06 03:10:00|1106.2|1105.2|1106.4|1105.4|1106.4|1105.4|1106.2|1105.2|2
1601954100000|2020-10-06 03:15:00|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|2
1601954700000|2020-10-06 03:25:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1601955000000|2020-10-06 03:30:00|1107.3|1106.3|1108|1107|1108|1107|1107.3|1106.3|21
1601955600000|2020-10-06 03:40:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601955900000|2020-10-06 03:45:00|1107.4|1106.4|1106.7|1105.7|1107.4|1106.4|1106.7|1105.7|13
1601956200000|2020-10-06 03:50:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|2
1601956500000|2020-10-06 03:55:00|1107|1106|1107|1106|1107|1106|1107|1106|2
1601957100000|2020-10-06 04:05:00|1107.3|1106.3|1107.2|1106.2|1107.8|1106.8|1107.2|1106.2|42
1601958000000|2020-10-06 04:20:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601958600000|2020-10-06 04:30:00|1108.3|1107.3|1108.5|1107.5|1109|1108|1108.3|1107.3|31
1601959200000|2020-10-06 04:40:00|1108|1107|1108|1107|1108|1107|1108|1107|2
1601959500000|2020-10-06 04:45:00|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1
1601960400000|2020-10-06 05:00:00|1107.4|1106.4|1107|1106|1107.4|1106.4|1107|1106|9
1601960700000|2020-10-06 05:05:00|1106.9|1105.9|1106.5|1105.5|1106.9|1105.9|1106.5|1105.5|5
1601961600000|2020-10-06 05:20:00|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1
1601961900000|2020-10-06 05:25:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|3
1601962200000|2020-10-06 05:30:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1601962500000|2020-10-06 05:35:00|1106|1105|1106|1105|1106|1105|1106|1105|1
1601963100000|2020-10-06 05:45:00|1106.7|1105.7|1106.6|1105.6|1106.9|1105.9|1106.6|1105.6|5
1601963400000|2020-10-06 05:50:00|1106.7|1105.7|1107|1106|1107|1106|1106.7|1105.7|3
1601963700000|2020-10-06 05:55:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1601964000000|2020-10-06 06:00:00|1107.6|1106.6|1107.3|1106.3|1107.6|1106.6|1107.3|1106.3|7
1601964300000|2020-10-06 06:05:00|1107.1|1106.1|1106.8|1105.8|1107.3|1106.3|1106.8|1105.8|11
1601964600000|2020-10-06 06:10:00|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1601964900000|2020-10-06 06:15:00|1105.9|1104.9|1106.1|1105.1|1106.3|1105.3|1105.9|1104.9|8
1601965200000|2020-10-06 06:20:00|1106.2|1105.2|1107.3|1106.3|1107.3|1106.3|1106.2|1105.2|7
1601965500000|2020-10-06 06:25:00|1107.1|1106.1|1106.9|1105.9|1107.2|1106.2|1106.6|1105.6|30
1601965800000|2020-10-06 06:30:00|1107|1106|1106.9|1105.9|1107.4|1106.4|1106.8|1105.8|15
1601966100000|2020-10-06 06:35:00|1106.6|1105.6|1106.2|1105.2|1106.7|1105.7|1106.2|1105.2|12
1601966400000|2020-10-06 06:40:00|1106.3|1105.3|1106.4|1105.4|1106.4|1105.4|1106.3|1105.3|6
1601966700000|2020-10-06 06:45:00|1106.3|1105.3|1106.2|1105.2|1106.7|1105.7|1106.2|1105.2|52
1601967000000|2020-10-06 06:50:00|1106.3|1105.3|1106.5|1105.5|1106.6|1105.6|1106.3|1105.3|16
1601967300000|2020-10-06 06:55:00|1106.4|1105.4|1106.4|1105.4|1106.9|1105.9|1106.4|1105.4|86
1601967600000|2020-10-06 07:00:00|1106.6|1105.6|1105.9|1104.9|1106.8|1105.8|1105.6|1104.6|223
1601967900000|2020-10-06 07:05:00|1106.2|1105.2|1107|1106|1107.5|1106.5|1106|1105|177
1601968200000|2020-10-06 07:10:00|1107.1|1106.1|1105.1|1104.1|1107.1|1106.1|1104.8|1103.8|317
1601968500000|2020-10-06 07:15:00|1104.8|1103.8|1104.2|1103.2|1105.1|1104.1|1103.2|1102.2|592
1601968800000|2020-10-06 07:20:00|1104.1|1103.1|1105|1104|1105.2|1104.2|1103.8|1102.8|158
1601969100000|2020-10-06 07:25:00|1104.8|1103.8|1104.7|1103.7|1105.2|1104.2|1104.7|1103.7|136
1601969400000|2020-10-06 07:30:00|1104.6|1103.6|1105.1|1104.1|1105.1|1104.1|1104.3|1103.3|122
1601969700000|2020-10-06 07:35:00|1105.3|1104.3|1105|1104|1105.3|1104.3|1104.6|1103.6|94
1601970000000|2020-10-06 07:40:00|1104.9|1103.9|1104.7|1103.7|1105.5|1104.5|1104.4|1103.4|88
1601970300000|2020-10-06 07:45:00|1104.4|1103.4|1104.6|1103.6|1104.9|1103.9|1104.3|1103.3|43
1601970600000|2020-10-06 07:50:00|1104.7|1103.7|1104.5|1103.5|1104.8|1103.8|1104.2|1103.2|51
1601970900000|2020-10-06 07:55:00|1104.8|1103.8|1105|1104|1105.3|1104.3|1104.6|1103.6|97
1601971200000|2020-10-06 08:00:00|1105.2|1104.2|1103.6|1102.6|1105.9|1104.9|1103.6|1102.6|203
1601971500000|2020-10-06 08:05:00|1103.5|1102.5|1103.4|1102.4|1104.1|1103.1|1103.4|1102.4|157
1601971800000|2020-10-06 08:10:00|1103.3|1102.3|1104.1|1103.1|1104.3|1103.3|1103.2|1102.2|262
1601972100000|2020-10-06 08:15:00|1104.2|1103.2|1104.3|1103.3|1104.5|1103.5|1104|1103|126
1601972400000|2020-10-06 08:20:00|1104.1|1103.1|1103.9|1102.9|1104.1|1103.1|1103.4|1102.4|172
1601972700000|2020-10-06 08:25:00|1103.7|1102.7|1104.1|1103.1|1104.1|1103.1|1103.6|1102.6|131
1601973000000|2020-10-06 08:30:00|1103.9|1102.9|1104.7|1103.7|1104.7|1103.7|1103.9|1102.9|30
1601973300000|2020-10-06 08:35:00|1104.3|1103.3|1104.2|1103.2|1104.3|1103.3|1104.2|1103.2|9
1601973600000|2020-10-06 08:40:00|1104.1|1103.1|1103.5|1102.5|1104.1|1103.1|1103.1|1102.1|76
1601973900000|2020-10-06 08:45:00|1103.6|1102.6|1103.9|1102.9|1104|1103|1103.5|1102.5|39
1601974200000|2020-10-06 08:50:00|1103.8|1102.8|1104.3|1103.3|1104.4|1103.4|1103.8|1102.8|27
1601974500000|2020-10-06 08:55:00|1104.5|1103.5|1104.5|1103.5|1104.7|1103.7|1104.2|1103.2|84
1601974800000|2020-10-06 09:00:00|1104.4|1103.4|1104.8|1103.8|1104.9|1103.9|1104.4|1103.4|35
1601975100000|2020-10-06 09:05:00|1104.9|1103.9|1105.2|1104.2|1105.2|1104.2|1104.8|1103.8|83
1601975400000|2020-10-06 09:10:00|1105.3|1104.3|1105.7|1104.7|1105.7|1104.7|1105|1104|29
1601975700000|2020-10-06 09:15:00|1105.9|1104.9|1104.9|1103.9|1105.9|1104.9|1104.9|1103.9|116
1601976000000|2020-10-06 09:20:00|1105.1|1104.1|1105.2|1104.2|1105.2|1104.2|1104.6|1103.6|115
1601976300000|2020-10-06 09:25:00|1105.1|1104.1|1105.1|1104.1|1105.2|1104.2|1104.8|1103.8|66
1601976600000|2020-10-06 09:30:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1104.9|1103.9|45
1601976900000|2020-10-06 09:35:00|1105.2|1104.2|1105.5|1104.5|1105.8|1104.8|1105.2|1104.2|200
1601977200000|2020-10-06 09:40:00|1105.4|1104.4|1105.3|1104.3|1105.7|1104.7|1105.3|1104.3|28
1601977500000|2020-10-06 09:45:00|1105.4|1104.4|1105.3|1104.3|1105.7|1104.7|1105.3|1104.3|12
1601977800000|2020-10-06 09:50:00|1105.6|1104.6|1105.6|1104.6|1105.8|1104.8|1105.6|1104.6|22
1601978100000|2020-10-06 09:55:00|1105.7|1104.7|1105.3|1104.3|1105.7|1104.7|1105.2|1104.2|80
1601978400000|2020-10-06 10:00:00|1105.2|1104.2|1104.5|1103.5|1105.2|1104.2|1104.1|1103.1|321
1601978700000|2020-10-06 10:05:00|1104.6|1103.6|1104.8|1103.8|1105|1104|1104.4|1103.4|244
1601979000000|2020-10-06 10:10:00|1104.9|1103.9|1105.5|1104.5|1105.6|1104.6|1104.6|1103.6|160
1601979300000|2020-10-06 10:15:00|1105.6|1104.6|1105.5|1104.5|1105.8|1104.8|1105.4|1104.4|71
1601979600000|2020-10-06 10:20:00|1105.3|1104.3|1105.7|1104.7|1105.7|1104.7|1105.3|1104.3|11
1601979900000|2020-10-06 10:25:00|1105.8|1104.8|1105.9|1104.9|1106.5|1105.5|1105.8|1104.8|53
1601980200000|2020-10-06 10:30:00|1106|1105|1105.5|1104.5|1106|1105|1105.3|1104.3|44
1601980500000|2020-10-06 10:35:00|1105.7|1104.7|1106.1|1105.1|1106.2|1105.2|1105.7|1104.7|11
1601980800000|2020-10-06 10:40:00|1105.9|1104.9|1105.9|1104.9|1106.1|1105.1|1105.8|1104.8|17
1601981100000|2020-10-06 10:45:00|1106.2|1105.2|1106.1|1105.1|1106.4|1105.4|1106.1|1105.1|24
1601981400000|2020-10-06 10:50:00|1106|1105|1105.7|1104.7|1106.1|1105.1|1105.6|1104.6|21
1601981700000|2020-10-06 10:55:00|1105.6|1104.6|1105.7|1104.7|1105.8|1104.8|1104.6|1103.6|114
1601982000000|2020-10-06 11:00:00|1105.8|1104.8|1106|1105|1106.2|1105.2|1105.5|1104.5|192
1601982300000|2020-10-06 11:05:00|1106.1|1105.1|1106|1105|1106.1|1105.1|1105.8|1104.8|20
1601982600000|2020-10-06 11:10:00|1106.2|1105.2|1106|1105|1106.2|1105.2|1106|1105|6
1601982900000|2020-10-06 11:15:00|1106.1|1105.1|1106.5|1105.5|1106.5|1105.5|1106|1105|12
1601983200000|2020-10-06 11:20:00|1106.8|1105.8|1106.6|1105.6|1106.8|1105.8|1106.4|1105.4|31
1601983500000|2020-10-06 11:25:00|1107.1|1106.1|1108.5|1107.5|1108.5|1107.5|1107.1|1106.1|104
1601983800000|2020-10-06 11:30:00|1108.4|1107.4|1108.8|1107.8|1108.8|1107.8|1108.4|1107.4|179
1601984100000|2020-10-06 11:35:00|1108.9|1107.9|1109.6|1108.6|1109.7|1108.7|1108.9|1107.9|156
1601984400000|2020-10-06 11:40:00|1109.7|1108.7|1109.9|1108.9|1109.9|1108.9|1109.6|1108.6|121
1601984700000|2020-10-06 11:45:00|1109.7|1108.7|1109.8|1108.8|1110|1109|1109.7|1108.7|6
1601985000000|2020-10-06 11:50:00|1109.7|1108.7|1109.5|1108.5|1109.8|1108.8|1109.5|1108.5|168
1601985300000|2020-10-06 11:55:00|1110|1109|1110.1|1109.1|1110.1|1109.1|1109.9|1108.9|38
1601985600000|2020-10-06 12:00:00|1110|1109|1109.5|1108.5|1110.1|1109.1|1109.3|1108.3|39
1601985900000|2020-10-06 12:05:00|1109.6|1108.6|1109.7|1108.7|1109.7|1108.7|1109.1|1108.1|214
1601986200000|2020-10-06 12:10:00|1109.8|1108.8|1110.2|1109.2|1110.5|1109.5|1109.8|1108.8|145
1601986500000|2020-10-06 12:15:00|1110.1|1109.1|1110.2|1109.2|1110.3|1109.3|1109.9|1108.9|48
1601986800000|2020-10-06 12:20:00|1110.1|1109.1|1111|1110|1111.3|1110.3|1110.1|1109.1|225
1601987100000|2020-10-06 12:25:00|1110.9|1109.9|1111.1|1110.1|1111.1|1110.1|1110.4|1109.4|117
1601987400000|2020-10-06 12:30:00|1111|1110|1112.1|1111.1|1112.5|1111.5|1111|1110|1092
1601987700000|2020-10-06 12:35:00|1111.9|1110.9|1111.6|1110.6|1112.2|1111.2|1111.5|1110.5|288
1601988000000|2020-10-06 12:40:00|1111.5|1110.5|1110.9|1109.9|1111.6|1110.6|1110.9|1109.9|174
1601988300000|2020-10-06 12:45:00|1111|1110|1111.4|1110.4|1111.6|1110.6|1111|1110|259
1601988600000|2020-10-06 12:50:00|1111.3|1110.3|1110.7|1109.7|1111.4|1110.4|1110.7|1109.7|197
1601988900000|2020-10-06 12:55:00|1110.6|1109.6|1111.1|1110.1|1111.2|1110.2|1110.5|1109.5|274
1601989200000|2020-10-06 13:00:00|1111.2|1110.2|1111.3|1110.3|1111.6|1110.6|1111|1110|561
1601989500000|2020-10-06 13:05:00|1111.4|1110.4|1112.1|1111.1|1112.2|1111.2|1111.4|1110.4|460
1601989800000|2020-10-06 13:10:00|1112|1111|1111.7|1110.7|1112|1111|1111.4|1110.4|164
1601990100000|2020-10-06 13:15:00|1111.8|1110.8|1111.7|1110.7|1111.8|1110.8|1111.1|1110.1|269
1601990400000|2020-10-06 13:20:00|1111.6|1110.6|1111.9|1110.9|1112.2|1111.2|1111.5|1110.5|488
1601990700000|2020-10-06 13:25:00|1111.8|1110.8|1111|1110|1112.1|1111.1|1111|1110|469
1601991000000|2020-10-06 13:30:00|1110.7|1110.2|1112.4|1111.9|1112.6|1112.1|1110.5|1110|3409
1601991300000|2020-10-06 13:35:00|1112.5|1112|1111.4|1110.9|1113|1112.5|1110.9|1110.4|1436
1601991600000|2020-10-06 13:40:00|1111.3|1110.8|1110.3|1109.8|1111.7|1111.2|1110.3|1109.8|1115
1601991900000|2020-10-06 13:45:00|1110.4|1109.9|1109.5|1109|1110.4|1109.9|1108.6|1108.1|1312
1601992200000|2020-10-06 13:50:00|1109.4|1108.9|1109.8|1109.3|1110.6|1110.1|1109.3|1108.8|1382
1601992500000|2020-10-06 13:55:00|1109.7|1109.2|1111.3|1110.8|1111.4|1110.9|1109.7|1109.2|1751
1601992800000|2020-10-06 14:00:00|1111.2|1110.7|1113.2|1112.7|1113.5|1113|1111.2|1110.7|2097
1601993100000|2020-10-06 14:05:00|1113.4|1112.9|1113.5|1113|1113.5|1113|1112.5|1112|837
1601993400000|2020-10-06 14:10:00|1113.6|1113.1|1114.4|1113.9|1114.6|1114.1|1113.4|1112.9|1314
1601993700000|2020-10-06 14:15:00|1114.3|1113.8|1114.9|1114.4|1115|1114.5|1114.1|1113.6|1303
1601994000000|2020-10-06 14:20:00|1115|1114.5|1114.6|1114.1|1115|1114.5|1114.1|1113.6|1065
1601994300000|2020-10-06 14:25:00|1114.7|1114.2|1114.5|1114|1114.8|1114.3|1114.2|1113.7|718
1601994600000|2020-10-06 14:30:00|1114.7|1114.2|1114.5|1114|1115.5|1115|1114.2|1113.7|1422
1601994900000|2020-10-06 14:35:00|1114.6|1114.1|1115.3|1114.8|1115.4|1114.9|1114.4|1113.9|1048
1601995200000|2020-10-06 14:40:00|1115.2|1114.7|1112.9|1112.4|1116.4|1115.9|1112.6|1112.1|2003
1601995500000|2020-10-06 14:45:00|1112.8|1112.3|1114.2|1113.7|1114.5|1114|1112.4|1111.9|1330
1601995800000|2020-10-06 14:50:00|1114.1|1113.6|1114.1|1113.6|1115.3|1114.8|1114|1113.5|1837
1601996100000|2020-10-06 14:55:00|1114|1113.5|1114.2|1113.7|1114.3|1113.8|1113.6|1113.1|1220
1601996400000|2020-10-06 15:00:00|1114|1113.5|1114.8|1114.3|1114.9|1114.4|1114|1113.5|720
1601996700000|2020-10-06 15:05:00|1114.7|1114.2|1115.3|1114.8|1115.6|1115.1|1114.3|1113.8|2083
1601997000000|2020-10-06 15:10:00|1115.4|1114.9|1115.1|1114.6|1115.4|1114.9|1114.2|1113.7|941
1601997300000|2020-10-06 15:15:00|1115.2|1114.7|1114.3|1113.8|1115.2|1114.7|1114.1|1113.6|360
1601997600000|2020-10-06 15:20:00|1114.2|1113.7|1113.4|1112.9|1114.7|1114.2|1113.3|1112.8|530
1601997900000|2020-10-06 15:25:00|1113.3|1112.8|1113.3|1112.8|1113.4|1112.9|1112.6|1112.1|470
1601998200000|2020-10-06 15:30:00|1113.2|1112.7|1113.7|1113.2|1113.8|1113.3|1112.5|1112|620
1601998500000|2020-10-06 15:35:00|1113.6|1113.1|1114.2|1113.7|1114.5|1114|1113.6|1113.1|489
1601998800000|2020-10-06 15:40:00|1114.3|1113.8|1114.4|1113.9|1114.6|1114.1|1114|1113.5|666
1601999100000|2020-10-06 15:45:00|1114.3|1113.8|1112.7|1112.2|1114.5|1114|1112.7|1112.2|644
1601999400000|2020-10-06 15:50:00|1112.6|1112.1|1111.8|1111.3|1112.6|1112.1|1111.3|1110.8|391
1601999700000|2020-10-06 15:55:00|1111.7|1111.2|1111.5|1111|1112.1|1111.6|1111.4|1110.9|307
1602000000000|2020-10-06 16:00:00|1111.6|1111.1|1112.1|1111.6|1112.7|1112.2|1111.4|1110.9|820
1602000300000|2020-10-06 16:05:00|1112|1111.5|1112.3|1111.8|1112.4|1111.9|1111.6|1111.1|424
1602000600000|2020-10-06 16:10:00|1112.2|1111.7|1112.4|1111.9|1112.4|1111.9|1111.8|1111.3|184
1602000900000|2020-10-06 16:15:00|1112.5|1112|1112|1111.5|1112.5|1112|1111.9|1111.4|124
1602001200000|2020-10-06 16:20:00|1111.9|1111.4|1112.6|1112.1|1112.7|1112.2|1111.8|1111.3|190
1602001500000|2020-10-06 16:25:00|1112.7|1112.2|1112.3|1111.8|1112.7|1112.2|1112.3|1111.8|126
1602001800000|2020-10-06 16:30:00|1112.4|1111.9|1111.9|1111.4|1112.6|1112.1|1111.9|1111.4|210
1602002100000|2020-10-06 16:35:00|1112|1111.5|1112.8|1112.3|1112.8|1112.3|1111.8|1111.3|107
1602002400000|2020-10-06 16:40:00|1112.7|1112.2|1113.7|1113.2|1113.7|1113.2|1112.7|1112.2|421
1602002700000|2020-10-06 16:45:00|1113.8|1113.3|1114.2|1113.7|1114.3|1113.8|1113.5|1113|893
1602003000000|2020-10-06 16:50:00|1114.3|1113.8|1114.8|1114.3|1114.8|1114.3|1114.2|1113.7|894
1602003300000|2020-10-06 16:55:00|1114.7|1114.2|1114.4|1113.9|1114.8|1114.3|1114.1|1113.6|283
1602003600000|2020-10-06 17:00:00|1114.3|1113.8|1114.1|1113.6|1114.4|1113.9|1114|1113.5|210
1602003900000|2020-10-06 17:05:00|1114|1113.5|1115.1|1114.6|1115.1|1114.6|1114|1113.5|177
1602004200000|2020-10-06 17:10:00|1115|1114.5|1114.9|1114.4|1115.2|1114.7|1114.9|1114.4|382
1602004500000|2020-10-06 17:15:00|1114.8|1114.3|1114.8|1114.3|1114.9|1114.4|1114.6|1114.1|354
1602004800000|2020-10-06 17:20:00|1114.7|1114.2|1114.3|1113.8|1114.9|1114.4|1114.3|1113.8|467
1602005100000|2020-10-06 17:25:00|1114.2|1113.7|1114.7|1114.2|1114.8|1114.3|1114.1|1113.6|438
1602005400000|2020-10-06 17:30:00|1114.8|1114.3|1114.6|1114.1|1114.9|1114.4|1114.4|1113.9|376
1602005700000|2020-10-06 17:35:00|1114.5|1114|1114.7|1114.2|1114.7|1114.2|1114.3|1113.8|142
1602006000000|2020-10-06 17:40:00|1114.8|1114.3|1114.7|1114.2|1115.2|1114.7|1114.4|1113.9|299
1602006300000|2020-10-06 17:45:00|1114.8|1114.3|1114.7|1114.2|1114.9|1114.4|1114|1113.5|576
1602006600000|2020-10-06 17:50:00|1114.8|1114.3|1115.1|1114.6|1115.2|1114.7|1114.4|1113.9|496
1602006900000|2020-10-06 17:55:00|1115.2|1114.7|1115.4|1114.9|1115.7|1115.2|1115.1|1114.6|453
1602007200000|2020-10-06 18:00:00|1115.5|1115|1115.6|1115.1|1115.7|1115.2|1115.2|1114.7|314
1602007500000|2020-10-06 18:05:00|1115.5|1115|1115.8|1115.3|1116.4|1115.9|1115.5|1115|363
1602007800000|2020-10-06 18:10:00|1115.7|1115.2|1116.3|1115.8|1116.3|1115.8|1115.4|1114.9|461
1602008100000|2020-10-06 18:15:00|1116.2|1115.7|1115.8|1115.3|1116.5|1116|1115.8|1115.3|255
1602008400000|2020-10-06 18:20:00|1115.7|1115.2|1116.3|1115.8|1116.3|1115.8|1115.7|1115.2|159
1602008700000|2020-10-06 18:25:00|1116.4|1115.9|1116.2|1115.7|1116.6|1116.1|1116|1115.5|230
1602009000000|2020-10-06 18:30:00|1116.3|1115.8|1117|1116.5|1117.1|1116.6|1116.2|1115.7|239
1602009300000|2020-10-06 18:35:00|1116.9|1116.4|1117.1|1116.6|1117.2|1116.7|1116.7|1116.2|82
1602009600000|2020-10-06 18:40:00|1117|1116.5|1117.1|1116.6|1117.2|1116.7|1116.5|1116|149
1602009900000|2020-10-06 18:45:00|1117.2|1116.7|1113.3|1112.8|1117.5|1117|1113|1112.5|2370
1602010200000|2020-10-06 18:50:00|1113.4|1112.9|1107.6|1107.1|1113.6|1113.1|1107.3|1106.8|6480
1602010500000|2020-10-06 18:55:00|1107.4|1106.9|1110.8|1110.3|1112.3|1111.8|1106.6|1106.1|4683
1602010800000|2020-10-06 19:00:00|1110.7|1110.2|1110.1|1109.6|1110.7|1110.2|1108.3|1107.8|2457
1602011100000|2020-10-06 19:05:00|1109.9|1109.4|1108.1|1107.6|1110.1|1109.6|1105.4|1104.9|3698
1602011400000|2020-10-06 19:10:00|1108.2|1107.7|1109|1108.5|1109.9|1109.4|1107.3|1106.8|1634
1602011700000|2020-10-06 19:15:00|1108.9|1108.4|1108.4|1107.9|1109.6|1109.1|1108.1|1107.6|1414
1602012000000|2020-10-06 19:20:00|1108.6|1108.1|1108.8|1108.3|1109.7|1109.2|1108|1107.5|2650
1602012300000|2020-10-06 19:25:00|1108.7|1108.2|1110.7|1110.2|1110.7|1110.2|1108.4|1107.9|2221
1602012600000|2020-10-06 19:30:00|1110.6|1110.1|1112.2|1111.7|1112.4|1111.9|1110.4|1109.9|1799
1602012900000|2020-10-06 19:35:00|1112.1|1111.6|1110|1109.5|1112.1|1111.6|1109.8|1109.3|1326
1602013200000|2020-10-06 19:40:00|1109.9|1109.4|1109.2|1108.7|1110.3|1109.8|1108.7|1108.2|1128
1602013500000|2020-10-06 19:45:00|1109.1|1108.6|1107.8|1107.3|1109.5|1109|1107.2|1106.7|1897
1602013800000|2020-10-06 19:50:00|1107.7|1107.2|1107.6|1107.1|1108.1|1107.6|1106.8|1106.3|1877
1602014100000|2020-10-06 19:55:00|1107.8|1107.3|1108.7|1108.2|1109.3|1108.8|1107.4|1106.9|6470
1602014400000|2020-10-06 20:00:00|1109|1108|1108.5|1107.5|1109.6|1108.6|1108.4|1107.4|765
1602014700000|2020-10-06 20:05:00|1108.6|1107.6|1107.9|1106.9|1108.9|1107.9|1107.7|1106.7|202
1602015000000|2020-10-06 20:10:00|1107.8|1106.8|1109.5|1108.5|1109.5|1108.5|1107.8|1106.8|41
1602015300000|2020-10-06 20:15:00|1109|1108|1109.6|1108.6|1109.6|1108.6|1108.9|1107.9|16
1602015600000|2020-10-06 20:20:00|1108.9|1107.9|1109|1108|1109|1108|1108.9|1107.9|20
1602015900000|2020-10-06 20:25:00|1109.2|1108.2|1109.7|1108.7|1109.7|1108.7|1108.8|1107.8|104
1602016200000|2020-10-06 20:30:00|1109.6|1108.6|1108.5|1107.5|1109.6|1108.6|1108.5|1107.5|18
1602016500000|2020-10-06 20:35:00|1108|1107|1107.4|1106.4|1108.7|1107.7|1107.4|1106.4|33
1602016800000|2020-10-06 20:40:00|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|2
1602017100000|2020-10-06 20:45:00|1107.6|1106.6|1106.7|1105.7|1107.8|1106.8|1106.6|1105.6|12
1602017400000|2020-10-06 20:50:00|1106.8|1105.8|1106|1105|1106.8|1105.8|1106|1105|14
1602017700000|2020-10-06 20:55:00|1106.3|1105.3|1108.2|1107.2|1108.2|1107.2|1106|1105|32
1602018000000|2020-10-06 21:00:00|1107.4|1106.4|1107.5|1106.5|1107.5|1106.5|1107.4|1106.4|2
1602018900000|2020-10-06 21:15:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|2
1602021600000|2020-10-06 22:00:00|1109|1107|1109.4|1107.4|1109.7|1107.7|1107.3|1105.3|0
1602021900000|2020-10-06 22:05:00|1109.5|1107.5|1109.6|1107.6|1109.7|1107.7|1108.8|1106.8|0
1602022200000|2020-10-06 22:10:00|1109.7|1107.7|1110|1108|1110|1108|1109.5|1107.5|0
1602022500000|2020-10-06 22:15:00|1110.1|1108.1|1110.4|1108.4|1110.4|1108.4|1109.6|1107.6|0
1602022800000|2020-10-06 22:20:00|1110.5|1108.5|1110.5|1108.5|1110.7|1108.7|1110.2|1108.2|0
1602023100000|2020-10-06 22:25:00|1110.4|1108.4|1110.2|1108.2|1110.6|1108.6|1110.1|1108.1|0
1602023400000|2020-10-06 22:30:00|1110.3|1108.3|1110.9|1108.9|1111.6|1109.6|1110.3|1108.3|0
1602023700000|2020-10-06 22:35:00|1111|1109|1111.1|1109.1|1111.5|1109.5|1110.7|1108.7|0
1602024000000|2020-10-06 22:40:00|1111|1109|1111.2|1109.2|1111.5|1109.5|1110.8|1108.8|0
1602024300000|2020-10-06 22:45:00|1111.3|1109.3|1109.7|1107.7|1111.3|1109.3|1109.5|1107.5|0
1602024600000|2020-10-06 22:50:00|1109.6|1107.6|1107.9|1105.9|1110|1108|1107.9|1105.9|0
1602024900000|2020-10-06 22:55:00|1107.8|1105.8|1109|1107|1109.3|1107.3|1107.3|1105.3|0
1602025200000|2020-10-06 23:00:00|1108.8|1106.8|1110.3|1108.3|1110.6|1108.6|1108.5|1106.5|0
1602025500000|2020-10-06 23:05:00|1110.2|1108.2|1109.7|1107.7|1110.4|1108.4|1109.3|1107.3|0
1602025800000|2020-10-06 23:10:00|1109.8|1107.8|1109.5|1107.5|1109.9|1107.9|1108.8|1106.8|0
1602026100000|2020-10-06 23:15:00|1109.4|1107.4|1110.1|1108.1|1110.7|1108.7|1109.3|1107.3|0
1602026400000|2020-10-06 23:20:00|1110.2|1108.2|1110.8|1108.8|1110.8|1108.8|1110.1|1108.1|0
1602026700000|2020-10-06 23:25:00|1110.7|1108.7|1110.3|1108.3|1111.2|1109.2|1110.2|1108.2|0
1602027000000|2020-10-06 23:30:00|1110.4|1108.4|1110.7|1108.7|1110.9|1108.9|1110.1|1108.1|0
1602027300000|2020-10-06 23:35:00|1111|1109|1110|1108|1111.6|1109.6|1109.7|1107.7|0
1602027600000|2020-10-06 23:40:00|1110.1|1108.1|1111.4|1109.4|1111.4|1109.4|1110|1108|0
1602027900000|2020-10-06 23:45:00|1111.3|1109.3|1112|1110|1112.5|1110.5|1111.3|1109.3|0
1602028200000|2020-10-06 23:50:00|1112.1|1110.1|1112.1|1110.1|1112.4|1110.4|1111.8|1109.8|0
1602028500000|2020-10-06 23:55:00|1112.2|1110.2|1111.7|1109.7|1112.2|1110.2|1111.6|1109.6|0
1602028800000|2020-10-07 00:00:00|1109.3|1108.3|1108.1|1107.1|1109.4|1108.4|1108|1107|36
1602029100000|2020-10-07 00:05:00|1107.4|1106.4|1108.1|1107.1|1108.1|1107.1|1107.4|1106.4|7
1602029400000|2020-10-07 00:10:00|1108.9|1107.9|1108.7|1107.7|1109|1108|1108.5|1107.5|26
1602029700000|2020-10-07 00:15:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|3
1602030300000|2020-10-07 00:25:00|||||||||3
1602030900000|2020-10-07 00:35:00|1108.5|1107.5|1108.2|1107.2|1108.5|1107.5|1108.2|1107.2|6
1602031500000|2020-10-07 00:45:00|1108.6|1107.6|1107.9|1106.9|1108.6|1107.6|1107.9|1106.9|7
1602032400000|2020-10-07 01:00:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|2
1602033300000|2020-10-07 01:15:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|2
1602033600000|2020-10-07 01:20:00|1107.4|1106.4|1107.3|1106.3|1107.4|1106.4|1107.3|1106.3|4
1602033900000|2020-10-07 01:25:00|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1
1602034200000|2020-10-07 01:30:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|3
1602034500000|2020-10-07 01:35:00|1106.4|1105.4|1105|1104|1106.4|1105.4|1105|1104|10
1602034800000|2020-10-07 01:40:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1
1602035100000|2020-10-07 01:45:00|1106|1105|1107.3|1106.3|1107.3|1106.3|1106|1105|13
1602035400000|2020-10-07 01:50:00|1108|1107|1107.6|1106.6|1108.1|1107.1|1107.6|1106.6|13
1602035700000|2020-10-07 01:55:00|1108.9|1107.9|1111.2|1110.2|1111.2|1110.2|1108.9|1107.9|34
1602036000000|2020-10-07 02:00:00|1112.9|1111.9|1112.7|1111.7|1114.3|1113.3|1112.4|1111.4|26
1602036300000|2020-10-07 02:05:00|1112.3|1111.3|1111.7|1110.7|1112.5|1111.5|1111.7|1110.7|14
1602036600000|2020-10-07 02:10:00|1111.4|1110.4|1111.2|1110.2|1111.4|1110.4|1111.2|1110.2|10
1602036900000|2020-10-07 02:15:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|13
1602037200000|2020-10-07 02:20:00|1112.9|1111.9|1112.4|1111.4|1112.9|1111.9|1112.4|1111.4|33
1602037500000|2020-10-07 02:25:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|3
1602037800000|2020-10-07 02:30:00|1113.1|1112.1|1112.6|1111.6|1113.1|1112.1|1112.6|1111.6|4
1602038100000|2020-10-07 02:35:00|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|3
1602038400000|2020-10-07 02:40:00|1112.6|1111.6|1112|1111|1112.6|1111.6|1112|1111|3
1602038700000|2020-10-07 02:45:00|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1
1602039000000|2020-10-07 02:50:00|1112.9|1111.9|1112|1111|1112.9|1111.9|1112|1111|2
1602039300000|2020-10-07 02:55:00|1111.3|1110.3|1110.6|1109.6|1111.3|1110.3|1110.6|1109.6|3
1602039600000|2020-10-07 03:00:00|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|3
1602040200000|2020-10-07 03:10:00|1111.3|1110.3|1111.7|1110.7|1111.7|1110.7|1111.3|1110.3|12
1602040500000|2020-10-07 03:15:00|1111.5|1110.5|1111.6|1110.6|1111.6|1110.6|1111.5|1110.5|4
1602040800000|2020-10-07 03:20:00|1111|1110|1111|1110|1111|1110|1111|1110|1
1602041400000|2020-10-07 03:30:00|1112.2|1111.2|1112.4|1111.4|1112.4|1111.4|1112.2|1111.2|3
1602041700000|2020-10-07 03:35:00|1112.5|1111.5|1112.3|1111.3|1112.5|1111.5|1112.3|1111.3|34
1602042300000|2020-10-07 03:45:00|1112.7|1111.7|1112.8|1111.8|1112.8|1111.8|1112.5|1111.5|4
1602042600000|2020-10-07 03:50:00|1113|1112|1113|1112|1113|1112|1113|1112|1
1602043200000|2020-10-07 04:00:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|15
1602044400000|2020-10-07 04:20:00|1113.7|1112.7|1113.5|1112.5|1113.7|1112.7|1113.5|1112.5|6
1602044700000|2020-10-07 04:25:00|1114.1|1113.1|1114.1|1113.1|1114.3|1113.3|1114.1|1113.1|4
1602045000000|2020-10-07 04:30:00|1114.4|1113.4|1113.8|1112.8|1114.4|1113.4|1113.8|1112.8|5
1602046500000|2020-10-07 04:55:00|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|2
1602046800000|2020-10-07 05:00:00|1113.9|1112.9|1114.6|1113.6|1114.6|1113.6|1113.9|1112.9|4
1602047100000|2020-10-07 05:05:00|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|2
1602048900000|2020-10-07 05:35:00|1115|1114|1115|1114|1115|1114|1115|1114|1
1602049200000|2020-10-07 05:40:00|1116.5|1115.5|1117.3|1116.3|1117.8|1116.8|1116.5|1115.5|47
1602049500000|2020-10-07 05:45:00|1117.2|1116.2|1116.9|1115.9|1117.4|1116.4|1116.9|1115.9|24
1602049800000|2020-10-07 05:50:00|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1
1602050100000|2020-10-07 05:55:00|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|3
1602050400000|2020-10-07 06:00:00|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1
1602050700000|2020-10-07 06:05:00|1116.3|1115.3|1116.2|1115.2|1116.3|1115.3|1116.2|1115.2|2
1602051000000|2020-10-07 06:10:00|1116.3|1115.3|1116.4|1115.4|1116.6|1115.6|1116.3|1115.3|3
1602051300000|2020-10-07 06:15:00|1116.1|1115.1|1117.5|1116.5|1118.2|1117.2|1116.1|1115.1|98
1602051600000|2020-10-07 06:20:00|1117.3|1116.3|1117|1116|1117.4|1116.4|1117|1116|21
1602051900000|2020-10-07 06:25:00|1116.6|1115.6|1116.3|1115.3|1116.9|1115.9|1116.3|1115.3|42
1602052200000|2020-10-07 06:30:00|1116.9|1115.9|1117.3|1116.3|1117.3|1116.3|1116.9|1115.9|2
1602052500000|2020-10-07 06:35:00|1117.4|1116.4|1117.2|1116.2|1117.8|1116.8|1117.2|1116.2|54
1602052800000|2020-10-07 06:40:00|1117.5|1116.5|1117.4|1116.4|1118|1117|1117.3|1116.3|53
1602053100000|2020-10-07 06:45:00|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|1117.3|1116.3|5
1602053400000|2020-10-07 06:50:00|1117.7|1116.7|1117.5|1116.5|1118|1117|1117.5|1116.5|28
1602053700000|2020-10-07 06:55:00|1117.4|1116.4|1118.1|1117.1|1118.3|1117.3|1117.4|1116.4|19
1602054000000|2020-10-07 07:00:00|1118.2|1117.2|1117.5|1116.5|1118.5|1117.5|1117.3|1116.3|231
1602054300000|2020-10-07 07:05:00|1117.6|1116.6|1118.8|1117.8|1119.3|1118.3|1117.5|1116.5|276
1602054600000|2020-10-07 07:10:00|1118.9|1117.9|1118.9|1117.9|1119.9|1118.9|1118|1117|287
1602054900000|2020-10-07 07:15:00|1118.8|1117.8|1118.8|1117.8|1119.7|1118.7|1118.8|1117.8|121
1602055200000|2020-10-07 07:20:00|1118.7|1117.7|1118.6|1117.6|1119|1118|1118.4|1117.4|116
1602055500000|2020-10-07 07:25:00|1118.4|1117.4|1118.8|1117.8|1119.3|1118.3|1118.1|1117.1|212
1602055800000|2020-10-07 07:30:00|1118.7|1117.7|1118.5|1117.5|1119.5|1118.5|1118.4|1117.4|108
1602056100000|2020-10-07 07:35:00|1118.4|1117.4|1117.7|1116.7|1118.8|1117.8|1117.7|1116.7|96
1602056400000|2020-10-07 07:40:00|1117.8|1116.8|1117.9|1116.9|1118.2|1117.2|1117.8|1116.8|56
1602056700000|2020-10-07 07:45:00|1117.8|1116.8|1118.6|1117.6|1118.6|1117.6|1117.8|1116.8|90
1602057000000|2020-10-07 07:50:00|1118.7|1117.7|1119.4|1118.4|1119.5|1118.5|1118.6|1117.6|168
1602057300000|2020-10-07 07:55:00|1119.5|1118.5|1119.1|1118.1|1119.9|1118.9|1118.9|1117.9|126
1602057600000|2020-10-07 08:00:00|1119.4|1118.4|1119.1|1118.1|1119.7|1118.7|1118.7|1117.7|202
1602057900000|2020-10-07 08:05:00|1119.4|1118.4|1118.6|1117.6|1119.6|1118.6|1118.5|1117.5|199
1602058200000|2020-10-07 08:10:00|1118.8|1117.8|1118.7|1117.7|1118.9|1117.9|1118.2|1117.2|195
1602058500000|2020-10-07 08:15:00|1118.6|1117.6|1118.9|1117.9|1118.9|1117.9|1118.2|1117.2|215
1602058800000|2020-10-07 08:20:00|1118.8|1117.8|1119|1118|1119|1118|1117.9|1116.9|269
1602059100000|2020-10-07 08:25:00|1118.8|1117.8|1118.4|1117.4|1119.1|1118.1|1118.2|1117.2|243
1602059400000|2020-10-07 08:30:00|1118.5|1117.5|1119.5|1118.5|1119.5|1118.5|1118.1|1117.1|311
1602059700000|2020-10-07 08:35:00|1119.4|1118.4|1120.6|1119.6|1120.6|1119.6|1119.2|1118.2|609
1602060000000|2020-10-07 08:40:00|1120.5|1119.5|1120.6|1119.6|1121|1120|1120|1119|1308
1602060300000|2020-10-07 08:45:00|1120.5|1119.5|1121|1120|1121.3|1120.3|1120.4|1119.4|824
1602060600000|2020-10-07 08:50:00|1120.9|1119.9|1121|1120|1121.3|1120.3|1120.8|1119.8|150
1602060900000|2020-10-07 08:55:00|1120.9|1119.9|1121|1120|1121.2|1120.2|1120.9|1119.9|76
1602061200000|2020-10-07 09:00:00|1120.9|1119.9|1121|1120|1121.1|1120.1|1120.6|1119.6|91
1602061500000|2020-10-07 09:05:00|1120.9|1119.9|1120.5|1119.5|1120.9|1119.9|1120.4|1119.4|166
1602061800000|2020-10-07 09:10:00|1120.4|1119.4|1120.4|1119.4|1120.6|1119.6|1120.2|1119.2|75
1602062100000|2020-10-07 09:15:00|1120.5|1119.5|1119.9|1118.9|1120.5|1119.5|1119.6|1118.6|634
1602062400000|2020-10-07 09:20:00|1120.1|1119.1|1119.8|1118.8|1120.3|1119.3|1119.8|1118.8|174
1602062700000|2020-10-07 09:25:00|1119.7|1118.7|1119.3|1118.3|1119.7|1118.7|1119.2|1118.2|184
1602063000000|2020-10-07 09:30:00|1119.4|1118.4|1119.6|1118.6|1119.9|1118.9|1119.3|1118.3|137
1602063300000|2020-10-07 09:35:00|1119.7|1118.7|1120|1119|1120.1|1119.1|1119.7|1118.7|152
1602063600000|2020-10-07 09:40:00|1119.9|1118.9|1120.2|1119.2|1120.2|1119.2|1119.7|1118.7|119
1602063900000|2020-10-07 09:45:00|1120.1|1119.1|1119.7|1118.7|1120.1|1119.1|1119.6|1118.6|187
1602064200000|2020-10-07 09:50:00|1119.8|1118.8|1119.4|1118.4|1119.8|1118.8|1119.3|1118.3|75
1602064500000|2020-10-07 09:55:00|1119.3|1118.3|1118.6|1117.6|1119.5|1118.5|1118.6|1117.6|152
1602064800000|2020-10-07 10:00:00|1118.7|1117.7|1118.8|1117.8|1118.8|1117.8|1118.1|1117.1|209
1602065100000|2020-10-07 10:05:00|1119|1118|1118.9|1117.9|1119.1|1118.1|1118.8|1117.8|105
1602065400000|2020-10-07 10:10:00|1119.1|1118.1|1119.3|1118.3|1119.3|1118.3|1118.6|1117.6|141
1602065700000|2020-10-07 10:15:00|1119.2|1118.2|1118.9|1117.9|1119.2|1118.2|1118.8|1117.8|176
1602066000000|2020-10-07 10:20:00|1118.8|1117.8|1119.5|1118.5|1119.5|1118.5|1118.6|1117.6|92
1602066300000|2020-10-07 10:25:00|1119.6|1118.6|1119|1118|1119.6|1118.6|1118.7|1117.7|97
1602066600000|2020-10-07 10:30:00|1118.9|1117.9|1118.7|1117.7|1119.1|1118.1|1118.5|1117.5|103
1602066900000|2020-10-07 10:35:00|1118.8|1117.8|1118.8|1117.8|1119.1|1118.1|1118.3|1117.3|88
1602067200000|2020-10-07 10:40:00|1118.9|1117.9|1118.6|1117.6|1118.9|1117.9|1118.2|1117.2|213
1602067500000|2020-10-07 10:45:00|1118.5|1117.5|1118.8|1117.8|1118.8|1117.8|1118.4|1117.4|100
1602067800000|2020-10-07 10:50:00|1118.9|1117.9|1119.6|1118.6|1119.6|1118.6|1118.8|1117.8|149
1602068100000|2020-10-07 10:55:00|1119.8|1118.8|1119.8|1118.8|1120.2|1119.2|1119.7|1118.7|147
1602068400000|2020-10-07 11:00:00|1119.9|1118.9|1119.6|1118.6|1119.9|1118.9|1119.5|1118.5|57
1602068700000|2020-10-07 11:05:00|1119.8|1118.8|1119.7|1118.7|1120|1119|1119.6|1118.6|50
1602069000000|2020-10-07 11:10:00|1119.8|1118.8|1119.5|1118.5|1119.9|1118.9|1119.3|1118.3|89
1602069300000|2020-10-07 11:15:00|1119.4|1118.4|1119.2|1118.2|1119.5|1118.5|1118.8|1117.8|68
1602069600000|2020-10-07 11:20:00|1119.4|1118.4|1119.5|1118.5|1119.7|1118.7|1119.1|1118.1|80
1602069900000|2020-10-07 11:25:00|1119.4|1118.4|1120.1|1119.1|1120.3|1119.3|1119.4|1118.4|95
1602070200000|2020-10-07 11:30:00|1120|1119|1119.6|1118.6|1120.1|1119.1|1119.5|1118.5|73
1602070500000|2020-10-07 11:35:00|1119.5|1118.5|1119.9|1118.9|1120|1119|1119.4|1118.4|75
1602070800000|2020-10-07 11:40:00|1120.1|1119.1|1119.8|1118.8|1120.1|1119.1|1119.6|1118.6|184
1602071100000|2020-10-07 11:45:00|1120.1|1119.1|1120.2|1119.2|1120.4|1119.4|1120.1|1119.1|63
1602071400000|2020-10-07 11:50:00|1120.1|1119.1|1120.2|1119.2|1120.2|1119.2|1119.9|1118.9|61
1602071700000|2020-10-07 11:55:00|1120.3|1119.3|1120.6|1119.6|1121|1120|1120.2|1119.2|182
1602072000000|2020-10-07 12:00:00|1120.7|1119.7|1120.4|1119.4|1121|1120|1120.3|1119.3|256
1602072300000|2020-10-07 12:05:00|1120.5|1119.5|1120.9|1119.9|1121.1|1120.1|1120.2|1119.2|119
1602072600000|2020-10-07 12:10:00|1121.2|1120.2|1120.9|1119.9|1121.4|1120.4|1120.7|1119.7|186
1602072900000|2020-10-07 12:15:00|1121.2|1120.2|1121.3|1120.3|1121.7|1120.7|1121|1120|71
1602073200000|2020-10-07 12:20:00|1121.2|1120.2|1120.5|1119.5|1121.2|1120.2|1120.5|1119.5|71
1602073500000|2020-10-07 12:25:00|1120.6|1119.6|1119.9|1118.9|1120.8|1119.8|1119.8|1118.8|108
1602073800000|2020-10-07 12:30:00|1119.8|1118.8|1119.7|1118.7|1119.9|1118.9|1119.4|1118.4|200
1602074100000|2020-10-07 12:35:00|1119.6|1118.6|1120.1|1119.1|1120.2|1119.2|1119.3|1118.3|142
1602074400000|2020-10-07 12:40:00|1120.2|1119.2|1120.7|1119.7|1120.7|1119.7|1119.9|1118.9|174
1602074700000|2020-10-07 12:45:00|1120.8|1119.8|1120.5|1119.5|1120.8|1119.8|1120.2|1119.2|185
1602075000000|2020-10-07 12:50:00|1120.4|1119.4|1120.9|1119.9|1120.9|1119.9|1120.1|1119.1|70
1602075300000|2020-10-07 12:55:00|1120.8|1119.8|1120.4|1119.4|1121.4|1120.4|1120.1|1119.1|119
1602075600000|2020-10-07 13:00:00|1120.5|1119.5|1119.9|1118.9|1120.7|1119.7|1119.6|1118.6|107
1602075900000|2020-10-07 13:05:00|1119.8|1118.8|1119.9|1118.9|1120.4|1119.4|1119.6|1118.6|69
1602076200000|2020-10-07 13:10:00|1120|1119|1120.1|1119.1|1120.5|1119.5|1119.7|1118.7|101
1602076500000|2020-10-07 13:15:00|1120.4|1119.4|1119.7|1118.7|1120.4|1119.4|1119.4|1118.4|153
1602076800000|2020-10-07 13:20:00|1119.8|1118.8|1119.6|1118.6|1119.9|1118.9|1119.3|1118.3|172
1602077100000|2020-10-07 13:25:00|1119.7|1118.7|1119.8|1118.8|1120.1|1119.1|1119.5|1118.5|236
1602077400000|2020-10-07 13:30:00|1119.5|1119|1120.2|1119.7|1121.6|1121.1|1119.2|1118.7|1851
1602077700000|2020-10-07 13:35:00|1120.1|1119.6|1119.1|1118.6|1120.6|1120.1|1119.1|1118.6|1023
1602078000000|2020-10-07 13:40:00|1119.2|1118.7|1120.2|1119.7|1120.3|1119.8|1119.1|1118.6|497
1602078300000|2020-10-07 13:45:00|1120.1|1119.6|1121.2|1120.7|1121.6|1121.1|1119.8|1119.3|809
1602078600000|2020-10-07 13:50:00|1121.3|1120.8|1122.1|1121.6|1122.1|1121.6|1120.9|1120.4|357
1602078900000|2020-10-07 13:55:00|1122.2|1121.7|1120.1|1119.6|1122.2|1121.7|1119.9|1119.4|916
1602079200000|2020-10-07 14:00:00|1120|1119.5|1119.3|1118.8|1120.3|1119.8|1118.7|1118.2|1113
1602079500000|2020-10-07 14:05:00|1119.2|1118.7|1119.5|1119|1119.8|1119.3|1118.6|1118.1|483
1602079800000|2020-10-07 14:10:00|1119.4|1118.9|1118|1117.5|1119.4|1118.9|1117.8|1117.3|553
1602080100000|2020-10-07 14:15:00|1118.1|1117.6|1119.3|1118.8|1119.3|1118.8|1117.5|1117|954
1602080400000|2020-10-07 14:20:00|1119.2|1118.7|1119.5|1119|1120.3|1119.8|1118.9|1118.4|910
1602080700000|2020-10-07 14:25:00|1119.6|1119.1|1119.4|1118.9|1119.7|1119.2|1119.2|1118.7|742
1602081000000|2020-10-07 14:30:00|1119.5|1119|1120.1|1119.6|1120.6|1120.1|1119.4|1118.9|1889
1602081300000|2020-10-07 14:35:00|1120|1119.5|1118.9|1118.4|1120|1119.5|1118.5|1118|839
1602081600000|2020-10-07 14:40:00|1119|1118.5|1119.2|1118.7|1119.3|1118.8|1118.4|1117.9|545
1602081900000|2020-10-07 14:45:00|1119.1|1118.6|1120.2|1119.7|1120.2|1119.7|1119.1|1118.6|566
1602082200000|2020-10-07 14:50:00|1120.1|1119.6|1120.7|1120.2|1121|1120.5|1120.1|1119.6|819
1602082500000|2020-10-07 14:55:00|1120.6|1120.1|1120.4|1119.9|1120.9|1120.4|1120.1|1119.6|817
1602082800000|2020-10-07 15:00:00|1120.5|1120|1121.4|1120.9|1121.4|1120.9|1120.4|1119.9|858
1602083100000|2020-10-07 15:05:00|1121.5|1121|1122|1121.5|1122|1121.5|1121.5|1121|300
1602083400000|2020-10-07 15:10:00|1122.1|1121.6|1121.7|1121.2|1122.4|1121.9|1121.5|1121|532
1602083700000|2020-10-07 15:15:00|1121.8|1121.3|1121.8|1121.3|1122.1|1121.6|1121.5|1121|651
1602084000000|2020-10-07 15:20:00|1121.9|1121.4|1121.8|1121.3|1121.9|1121.4|1121.1|1120.6|556
1602084300000|2020-10-07 15:25:00|1121.9|1121.4|1121.7|1121.2|1121.9|1121.4|1121|1120.5|676
1602084600000|2020-10-07 15:30:00|1121.9|1121.4|1122.2|1121.7|1122.4|1121.9|1121.4|1120.9|841
1602084900000|2020-10-07 15:35:00|1122.3|1121.8|1121.7|1121.2|1122.3|1121.8|1121.7|1121.2|750
1602085200000|2020-10-07 15:40:00|1121.8|1121.3|1121.9|1121.4|1122.4|1121.9|1121.7|1121.2|796
1602085500000|2020-10-07 15:45:00|1122|1121.5|1121.6|1121.1|1122|1121.5|1121.5|1121|188
1602085800000|2020-10-07 15:50:00|1121.9|1121.4|1121.6|1121.1|1121.9|1121.4|1121.3|1120.8|464
1602086100000|2020-10-07 15:55:00|1121.7|1121.2|1121.7|1121.2|1121.9|1121.4|1121.5|1121|441
1602086400000|2020-10-07 16:00:00|1121.8|1121.3|1121.7|1121.2|1122|1121.5|1121.7|1121.2|606
1602086700000|2020-10-07 16:05:00|1121.8|1121.3|1122|1121.5|1122.2|1121.7|1121.7|1121.2|528
1602087000000|2020-10-07 16:10:00|1122.1|1121.6|1122.8|1122.3|1122.9|1122.4|1122.1|1121.6|657
1602087300000|2020-10-07 16:15:00|1122.9|1122.4|1122.8|1122.3|1123|1122.5|1122.7|1122.2|542
1602087600000|2020-10-07 16:20:00|1122.9|1122.4|1122.8|1122.3|1122.9|1122.4|1122.6|1122.1|320
1602087900000|2020-10-07 16:25:00|1122.9|1122.4|1117.4|1116.9|1123|1122.5|1116.1|1115.6|4855
1602088200000|2020-10-07 16:30:00|1117.1|1116.6|1119.6|1119.1|1120.1|1119.6|1116.7|1116.2|2951
1602088500000|2020-10-07 16:35:00|1119.7|1119.2|1119.3|1118.8|1119.9|1119.4|1118.9|1118.4|615
1602088800000|2020-10-07 16:40:00|1119.4|1118.9|1119.5|1119|1119.8|1119.3|1119.3|1118.8|467
1602089100000|2020-10-07 16:45:00|1119.6|1119.1|1120|1119.5|1120|1119.5|1119.3|1118.8|478
1602089400000|2020-10-07 16:50:00|1119.9|1119.4|1119.6|1119.1|1120|1119.5|1119.3|1118.8|377
1602089700000|2020-10-07 16:55:00|1119.7|1119.2|1120.1|1119.6|1120.2|1119.7|1119.6|1119.1|306
1602090000000|2020-10-07 17:00:00|1120.2|1119.7|1120.6|1120.1|1120.6|1120.1|1120.2|1119.7|274
1602090300000|2020-10-07 17:05:00|1120.7|1120.2|1121.1|1120.6|1121.2|1120.7|1120.5|1120|388
1602090600000|2020-10-07 17:10:00|1121.2|1120.7|1120.9|1120.4|1121.2|1120.7|1120.7|1120.2|324
1602090900000|2020-10-07 17:15:00|1121|1120.5|1121.7|1121.2|1121.7|1121.2|1120.8|1120.3|424
1602091200000|2020-10-07 17:20:00|1121.8|1121.3|1121.9|1121.4|1122.2|1121.7|1121.3|1120.8|606
1602091500000|2020-10-07 17:25:00|1121.8|1121.3|1121.8|1121.3|1122|1121.5|1121.6|1121.1|425
1602091800000|2020-10-07 17:30:00|1121.9|1121.4|1121.8|1121.3|1122|1121.5|1121.5|1121|327
1602092100000|2020-10-07 17:35:00|1121.7|1121.2|1122|1121.5|1122|1121.5|1121.5|1121|400
1602092400000|2020-10-07 17:40:00|1121.9|1121.4|1123|1122.5|1123|1122.5|1121.8|1121.3|346
1602092700000|2020-10-07 17:45:00|1122.9|1122.4|1122.8|1122.3|1122.9|1122.4|1122.5|1122|402
1602093000000|2020-10-07 17:50:00|1122.7|1122.2|1123.9|1123.4|1124.2|1123.7|1122.7|1122.2|628
1602093300000|2020-10-07 17:55:00|1123.8|1123.3|1123.5|1123|1124.5|1124|1122.9|1122.4|730
1602093600000|2020-10-07 18:00:00|1123.3|1122.8|1122.7|1122.2|1123.7|1123.2|1122.7|1122.2|485
1602093900000|2020-10-07 18:05:00|1122.6|1122.1|1122.8|1122.3|1123|1122.5|1122.3|1121.8|418
1602094200000|2020-10-07 18:10:00|1123|1122.5|1123|1122.5|1123.3|1122.8|1122.9|1122.4|371
1602094500000|2020-10-07 18:15:00|1123.2|1122.7|1123.7|1123.2|1123.7|1123.2|1122.9|1122.4|590
1602094800000|2020-10-07 18:20:00|1123.6|1123.1|1122.9|1122.4|1123.7|1123.2|1122.8|1122.3|793
1602095100000|2020-10-07 18:25:00|1122.8|1122.3|1122.9|1122.4|1123.1|1122.6|1122.6|1122.1|306
1602095400000|2020-10-07 18:30:00|1123|1122.5|1123|1122.5|1123.2|1122.7|1122.9|1122.4|281
1602095700000|2020-10-07 18:35:00|1122.9|1122.4|1122.4|1121.9|1122.9|1122.4|1122.3|1121.8|436
1602096000000|2020-10-07 18:40:00|1122.3|1121.8|1122.5|1122|1122.6|1122.1|1121.6|1121.1|441
1602096300000|2020-10-07 18:45:00|1122.6|1122.1|1122.8|1122.3|1123.1|1122.6|1122.5|1122|458
1602096600000|2020-10-07 18:50:00|1122.9|1122.4|1123|1122.5|1123.2|1122.7|1122.9|1122.4|315
1602096900000|2020-10-07 18:55:00|1122.9|1122.4|1123.1|1122.6|1123.3|1122.8|1122.9|1122.4|245
1602097200000|2020-10-07 19:00:00|1123|1122.5|1123.5|1123|1123.6|1123.1|1123|1122.5|501
1602097500000|2020-10-07 19:05:00|1123.4|1122.9|1123.7|1123.2|1123.8|1123.3|1123.2|1122.7|634
1602097800000|2020-10-07 19:10:00|1123.8|1123.3|1124|1123.5|1124|1123.5|1123.5|1123|512
1602098100000|2020-10-07 19:15:00|1123.9|1123.4|1123.5|1123|1124.1|1123.6|1123.5|1123|570
1602098400000|2020-10-07 19:20:00|1123.6|1123.1|1122.9|1122.4|1123.8|1123.3|1122.9|1122.4|667
1602098700000|2020-10-07 19:25:00|1123|1122.5|1123.4|1122.9|1123.4|1122.9|1122.9|1122.4|669
1602099000000|2020-10-07 19:30:00|1123.3|1122.8|1123|1122.5|1123.5|1123|1122.5|1122|753
1602099300000|2020-10-07 19:35:00|1122.9|1122.4|1123.1|1122.6|1123.2|1122.7|1122.5|1122|764
1602099600000|2020-10-07 19:40:00|1123|1122.5|1122.3|1121.8|1123.2|1122.7|1122.1|1121.6|696
1602099900000|2020-10-07 19:45:00|1122.2|1121.7|1122.1|1121.6|1122.3|1121.8|1121.7|1121.2|1373
1602100200000|2020-10-07 19:50:00|1122.4|1121.9|1123.1|1122.6|1123.2|1122.7|1122|1121.5|1739
1602100500000|2020-10-07 19:55:00|1123|1122.5|1121.3|1120.8|1123|1122.5|1121|1120.5|5147
1602100800000|2020-10-07 20:00:00|1121.5|1120.5|1122.3|1121.3|1122.4|1121.4|1121.2|1120.2|1219
1602101100000|2020-10-07 20:05:00|1122.2|1121.2|1121.6|1120.6|1122.3|1121.3|1121.4|1120.4|102
1602101400000|2020-10-07 20:10:00|1121.5|1120.5|1121.7|1120.7|1121.8|1120.8|1121.3|1120.3|56
1602102300000|2020-10-07 20:25:00|1121.4|1120.4|1121|1120|1121.4|1120.4|1120.9|1119.9|42
1602102600000|2020-10-07 20:30:00|1120.9|1119.9|1121.2|1120.2|1121.2|1120.2|1120.9|1119.9|10
1602104100000|2020-10-07 20:55:00|1120.7|1119.7|1120.7|1119.7|1121.2|1120.2|1120.3|1119.3|30
1602104400000|2020-10-07 21:00:00|||||||||3
1602108000000|2020-10-07 22:00:00|1121.2|1119.2|1121.5|1119.5|1121.5|1119.5|1120.5|1118.5|1
1602108300000|2020-10-07 22:05:00|1121.6|1119.6|1121.4|1119.4|1121.6|1119.6|1121.3|1119.3|0
1602108600000|2020-10-07 22:10:00|1121.5|1119.5|1121.7|1119.7|1121.7|1119.7|1121.2|1119.2|0
1602108900000|2020-10-07 22:15:00|1121.8|1119.8|1121.6|1119.6|1121.9|1119.9|1121.4|1119.4|0
1602109200000|2020-10-07 22:20:00|1121.7|1119.7|1122.4|1120.4|1122.6|1120.6|1121.7|1119.7|0
1602109500000|2020-10-07 22:25:00|1122.3|1120.3|1122|1120|1122.3|1120.3|1122|1120|0
1602109800000|2020-10-07 22:30:00|1122.1|1120.1|1122.3|1120.3|1122.4|1120.4|1122|1120|0
1602110100000|2020-10-07 22:35:00|1122.2|1120.2|1122.4|1120.4|1122.4|1120.4|1122.1|1120.1|0
1602110400000|2020-10-07 22:40:00|1122.3|1120.3|1122|1120|1122.3|1120.3|1121.9|1119.9|0
1602110700000|2020-10-07 22:45:00|1122.1|1120.1|1122.3|1120.3|1122.7|1120.7|1122.1|1120.1|0
1602111000000|2020-10-07 22:50:00|1122.2|1120.2|1122.6|1120.6|1122.7|1120.7|1122.2|1120.2|0
1602111300000|2020-10-07 22:55:00|1122.5|1120.5|1122.2|1120.2|1122.6|1120.6|1122.2|1120.2|0
1602111600000|2020-10-07 23:00:00|1122.3|1120.3|1122.2|1120.2|1122.3|1120.3|1122.1|1120.1|0
1602111900000|2020-10-07 23:05:00|1122.3|1120.3|1122.2|1120.2|1122.4|1120.4|1122.2|1120.2|0
1602112200000|2020-10-07 23:10:00|1122.3|1120.3|1122|1120|1122.3|1120.3|1121.9|1119.9|0
1602112500000|2020-10-07 23:15:00|1121.9|1119.9|1122|1120|1122.1|1120.1|1121.9|1119.9|0
1602112800000|2020-10-07 23:20:00|1122.1|1120.1|1122.1|1120.1|1122.2|1120.2|1122|1120|0
1602113100000|2020-10-07 23:25:00|1122|1120|1121.9|1119.9|1122.1|1120.1|1121.8|1119.8|0
1602113400000|2020-10-07 23:30:00|1121.8|1119.8|1122.2|1120.2|1122.3|1120.3|1121.5|1119.5|0
1602113700000|2020-10-07 23:35:00|1122.3|1120.3|1123.2|1121.2|1123.3|1121.3|1122.3|1120.3|0
1602114000000|2020-10-07 23:40:00|1123.3|1121.3|1123.1|1121.1|1123.4|1121.4|1123|1121|0
1602114300000|2020-10-07 23:45:00|1123|1121|1123.4|1121.4|1123.5|1121.5|1123|1121|0
1602114600000|2020-10-07 23:50:00|1123.3|1121.3|1123.3|1121.3|1123.5|1121.5|1123.2|1121.2|0
1602114900000|2020-10-07 23:55:00|1123.2|1121.2|1123.1|1121.1|1123.5|1121.5|1123.1|1121.1|0
1602115200000|2020-10-08 00:00:00|1123.7|1122.7|1121.6|1120.6|1124.6|1123.6|1121.6|1120.6|47
1602115500000|2020-10-08 00:05:00|1121.7|1120.7|1121.7|1120.7|1122|1121|1121.3|1120.3|51
1602117000000|2020-10-08 00:30:00|1122|1121|1122|1121|1122|1121|1122|1121|1
1602117300000|2020-10-08 00:35:00|1122.3|1121.3|1122.4|1121.4|1122.4|1121.4|1122.3|1121.3|7
1602118800000|2020-10-08 01:00:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1
1602119100000|2020-10-08 01:05:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|3
1602119700000|2020-10-08 01:15:00|1119.8|1118.8|1118.3|1117.3|1119.8|1118.8|1117.4|1116.4|26
1602120000000|2020-10-08 01:20:00|1117.8|1116.8|1117.8|1116.8|1118.4|1117.4|1117.5|1116.5|9
1602120600000|2020-10-08 01:30:00|1117.1|1116.1|1118.3|1117.3|1118.3|1117.3|1117.1|1116.1|2
1602120900000|2020-10-08 01:35:00|1119|1118|1119|1118|1119|1118|1119|1118|1
1602121200000|2020-10-08 01:40:00|1118.1|1117.1|1118.2|1117.2|1118.2|1117.2|1118|1117|7
1602121500000|2020-10-08 01:45:00|1117.3|1116.3|1117.7|1116.7|1117.7|1116.7|1117|1116|12
1602121800000|2020-10-08 01:50:00|||||||||4
1602122100000|2020-10-08 01:55:00|1118.9|1117.9|1119.1|1118.1|1119.5|1118.5|1118.7|1117.7|76
1602122400000|2020-10-08 02:00:00|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1
1602123000000|2020-10-08 02:10:00|1118|1117|1117|1116|1118|1117|1117|1116|4
1602123300000|2020-10-08 02:15:00|||||||||1
1602123600000|2020-10-08 02:20:00|1117.2|1116.2|1118.1|1117.1|1118.1|1117.1|1117.2|1116.2|11
1602123900000|2020-10-08 02:25:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1
1602124200000|2020-10-08 02:30:00|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|1
1602124500000|2020-10-08 02:35:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|2
1602124800000|2020-10-08 02:40:00|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|4
1602125100000|2020-10-08 02:45:00|1117.6|1116.6|1117.3|1116.3|1118.1|1117.1|1117.3|1116.3|8
1602125400000|2020-10-08 02:50:00|1117.7|1116.7|1117|1116|1117.7|1116.7|1117|1116|12
1602125700000|2020-10-08 02:55:00|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|1
1602126300000|2020-10-08 03:05:00|1118.5|1117.5|1117.6|1116.6|1118.5|1117.5|1117.6|1116.6|2
1602126900000|2020-10-08 03:15:00|1118.5|1117.5|1117.7|1116.7|1118.5|1117.5|1117.7|1116.7|3
1602127200000|2020-10-08 03:20:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|4
1602127800000|2020-10-08 03:30:00|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|3
1602128400000|2020-10-08 03:40:00|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|3
1602128700000|2020-10-08 03:45:00|1119.3|1118.3|1119.8|1118.8|1119.8|1118.8|1119.3|1118.3|2
1602129300000|2020-10-08 03:55:00|1119.1|1118.1|1118.4|1117.4|1119.1|1118.1|1118.2|1117.2|5
1602129900000|2020-10-08 04:05:00|1118.7|1117.7|1118.7|1117.7|1119.2|1118.2|1118.7|1117.7|8
1602130200000|2020-10-08 04:10:00|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1
1602130800000|2020-10-08 04:20:00|||||||||1
1602131700000|2020-10-08 04:35:00|||||||||1
1602132000000|2020-10-08 04:40:00|1118.9|1117.9|1118.8|1117.8|1119.2|1118.2|1118.8|1117.8|5
1602132600000|2020-10-08 04:50:00|||||||||1
1602133200000|2020-10-08 05:00:00|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1
1602133800000|2020-10-08 05:10:00|1120.1|1119.1|1120.4|1119.4|1120.4|1119.4|1120.1|1119.1|59
1602134100000|2020-10-08 05:15:00|1120.2|1119.2|1120.4|1119.4|1120.4|1119.4|1120.1|1119.1|11
1602134400000|2020-10-08 05:20:00|1121.4|1120.4|1121.5|1120.5|1121.5|1120.5|1121.4|1120.4|2
1602134700000|2020-10-08 05:25:00|1120.9|1119.9|1120.4|1119.4|1120.9|1119.9|1120.1|1119.1|16
1602135000000|2020-10-08 05:30:00|1120.5|1119.5|1120.4|1119.4|1120.5|1119.5|1120.4|1119.4|5
1602135300000|2020-10-08 05:35:00|1120.8|1119.8|1121.5|1120.5|1121.7|1120.7|1120.8|1119.8|21
1602135600000|2020-10-08 05:40:00|1121.4|1120.4|1121.8|1120.8|1121.9|1120.9|1121.4|1120.4|9
1602135900000|2020-10-08 05:45:00|1122|1121|1121.1|1120.1|1122|1121|1121.1|1120.1|11
1602136200000|2020-10-08 05:50:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|2
1602136500000|2020-10-08 05:55:00|1121.4|1120.4|1121.5|1120.5|1121.5|1120.5|1121.4|1120.4|3
1602136800000|2020-10-08 06:00:00|1123.3|1122.3|1123.4|1122.4|1123.4|1122.4|1123|1122|5
1602137100000|2020-10-08 06:05:00|1122.7|1121.7|1122.4|1121.4|1123|1122|1122.4|1121.4|3
1602137400000|2020-10-08 06:10:00|1123|1122|1122.2|1121.2|1123.2|1122.2|1122.2|1121.2|69
1602137700000|2020-10-08 06:15:00|1122.4|1121.4|1122.3|1121.3|1122.6|1121.6|1121.7|1120.7|40
1602138000000|2020-10-08 06:20:00|1122.5|1121.5|1121.9|1120.9|1122.5|1121.5|1121.9|1120.9|23
1602138300000|2020-10-08 06:25:00|1121.6|1120.6|1121.9|1120.9|1122.5|1121.5|1121.6|1120.6|17
1602138600000|2020-10-08 06:30:00|1122.4|1121.4|1123|1122|1123|1122|1122.2|1121.2|18
1602138900000|2020-10-08 06:35:00|1123.4|1122.4|1123.8|1122.8|1124.6|1123.6|1123.4|1122.4|103
1602139200000|2020-10-08 06:40:00|1124.2|1123.2|1124.3|1123.3|1124.3|1123.3|1123.7|1122.7|62
1602139500000|2020-10-08 06:45:00|1124.4|1123.4|1124.6|1123.6|1124.6|1123.6|1123.8|1122.8|46
1602139800000|2020-10-08 06:50:00|1124.5|1123.5|1125.1|1124.1|1125.4|1124.4|1124.1|1123.1|156
1602140100000|2020-10-08 06:55:00|1125.3|1124.3|1124.5|1123.5|1125.5|1124.5|1123.9|1122.9|137
1602140400000|2020-10-08 07:00:00|1124.7|1123.7|1123.3|1122.3|1124.9|1123.9|1123.1|1122.1|179
1602140700000|2020-10-08 07:05:00|1123.4|1122.4|1124.6|1123.6|1124.8|1123.8|1123.3|1122.3|119
1602141000000|2020-10-08 07:10:00|1124.3|1123.3|1124|1123|1124.9|1123.9|1124|1123|148
1602141300000|2020-10-08 07:15:00|1124.3|1123.3|1124.8|1123.8|1124.8|1123.8|1124|1123|43
1602141600000|2020-10-08 07:20:00|1124.7|1123.7|1124.5|1123.5|1124.8|1123.8|1124.2|1123.2|86
1602141900000|2020-10-08 07:25:00|1124.6|1123.6|1124.8|1123.8|1125.1|1124.1|1124.4|1123.4|64
1602142200000|2020-10-08 07:30:00|1124.7|1123.7|1124.9|1123.9|1125.2|1124.2|1124.4|1123.4|55
1602142500000|2020-10-08 07:35:00|1124.8|1123.8|1125|1124|1125.6|1124.6|1124.8|1123.8|45
1602142800000|2020-10-08 07:40:00|1125.3|1124.3|1124.7|1123.7|1125.3|1124.3|1124.4|1123.4|112
1602143100000|2020-10-08 07:45:00|1124.5|1123.5|1124.3|1123.3|1124.5|1123.5|1124.1|1123.1|74
1602143400000|2020-10-08 07:50:00|1124.4|1123.4|1124.5|1123.5|1124.6|1123.6|1124|1123|84
1602143700000|2020-10-08 07:55:00|1124.4|1123.4|1124.6|1123.6|1125|1124|1124.2|1123.2|63
1602144000000|2020-10-08 08:00:00|1124.7|1123.7|1124.6|1123.6|1125.1|1124.1|1124.3|1123.3|121
1602144300000|2020-10-08 08:05:00|1124.7|1123.7|1124.2|1123.2|1124.9|1123.9|1124|1123|104
1602144600000|2020-10-08 08:10:00|1123.9|1122.9|1124.5|1123.5|1124.6|1123.6|1123.8|1122.8|114
1602144900000|2020-10-08 08:15:00|1124.6|1123.6|1124.2|1123.2|1124.7|1123.7|1124.1|1123.1|170
1602145200000|2020-10-08 08:20:00|1124.3|1123.3|1124.2|1123.2|1124.3|1123.3|1123.8|1122.8|36
1602145500000|2020-10-08 08:25:00|1124.1|1123.1|1122.4|1121.4|1124.1|1123.1|1122.2|1121.2|108
1602145800000|2020-10-08 08:30:00|1122.3|1121.3|1122.7|1121.7|1123.4|1122.4|1122.3|1121.3|50
1602146100000|2020-10-08 08:35:00|1122.4|1121.4|1123.5|1122.5|1123.6|1122.6|1122.1|1121.1|167
1602146400000|2020-10-08 08:40:00|1123.4|1122.4|1123.6|1122.6|1123.7|1122.7|1123.2|1122.2|81
1602146700000|2020-10-08 08:45:00|1123.5|1122.5|1124|1123|1124.1|1123.1|1123.4|1122.4|288
1602147000000|2020-10-08 08:50:00|1123.9|1122.9|1124.1|1123.1|1124.2|1123.2|1123.9|1122.9|175
1602147300000|2020-10-08 08:55:00|1124.3|1123.3|1124.3|1123.3|1124.5|1123.5|1124.2|1123.2|121
1602147600000|2020-10-08 09:00:00|1124.5|1123.5|1123.6|1122.6|1124.5|1123.5|1123.6|1122.6|82
1602147900000|2020-10-08 09:05:00|1123.7|1122.7|1123.9|1122.9|1124|1123|1123.6|1122.6|87
1602148200000|2020-10-08 09:10:00|1124.1|1123.1|1124.4|1123.4|1124.5|1123.5|1124|1123|42
1602148500000|2020-10-08 09:15:00|1124.5|1123.5|1123.4|1122.4|1124.5|1123.5|1122.9|1121.9|192
1602148800000|2020-10-08 09:20:00|1123.6|1122.6|1124.1|1123.1|1124.2|1123.2|1123.4|1122.4|111
1602149100000|2020-10-08 09:25:00|1124|1123|1123.7|1122.7|1124.3|1123.3|1123.6|1122.6|263
1602149400000|2020-10-08 09:30:00|1123.8|1122.8|1123.8|1122.8|1124.2|1123.2|1123.5|1122.5|185
1602149700000|2020-10-08 09:35:00|1123.7|1122.7|1123.5|1122.5|1123.8|1122.8|1123.4|1122.4|64
1602150000000|2020-10-08 09:40:00|1123.6|1122.6|1123.2|1122.2|1123.8|1122.8|1123.1|1122.1|69
1602150300000|2020-10-08 09:45:00|1123|1122|1123.6|1122.6|1123.7|1122.7|1123|1122|39
1602150600000|2020-10-08 09:50:00|1123.5|1122.5|1123.5|1122.5|1123.6|1122.6|1123.1|1122.1|48
1602150900000|2020-10-08 09:55:00|1123.6|1122.6|1123.7|1122.7|1123.7|1122.7|1123.4|1122.4|64
1602151200000|2020-10-08 10:00:00|1123.4|1122.4|1124.4|1123.4|1124.4|1123.4|1123.4|1122.4|160
1602151500000|2020-10-08 10:05:00|1124.3|1123.3|1124.4|1123.4|1124.5|1123.5|1124.3|1123.3|31
1602151800000|2020-10-08 10:10:00|1124.5|1123.5|1124.6|1123.6|1124.8|1123.8|1124.4|1123.4|555
1602152100000|2020-10-08 10:15:00|1124.5|1123.5|1124.7|1123.7|1124.9|1123.9|1124.5|1123.5|59
1602152400000|2020-10-08 10:20:00|1124.6|1123.6|1124.9|1123.9|1124.9|1123.9|1124.4|1123.4|43
1602152700000|2020-10-08 10:25:00|1125.1|1124.1|1124.9|1123.9|1125.3|1124.3|1124.9|1123.9|38
1602153000000|2020-10-08 10:30:00|1125|1124|1125.9|1124.9|1125.9|1124.9|1125|1124|86
1602153300000|2020-10-08 10:35:00|1125.8|1124.8|1125.6|1124.6|1125.8|1124.8|1125.4|1124.4|27
1602153600000|2020-10-08 10:40:00|1125.5|1124.5|1125.4|1124.4|1125.6|1124.6|1125.4|1124.4|28
1602153900000|2020-10-08 10:45:00|1125.5|1124.5|1125.2|1124.2|1126.7|1125.7|1125.1|1124.1|243
1602154200000|2020-10-08 10:50:00|1125|1124|1124.6|1123.6|1125.1|1124.1|1124.5|1123.5|18
1602154500000|2020-10-08 10:55:00|1124.5|1123.5|1124.3|1123.3|1124.6|1123.6|1124.2|1123.2|18
1602154800000|2020-10-08 11:00:00|1124.2|1123.2|1124.4|1123.4|1124.8|1123.8|1124.1|1123.1|69
1602155100000|2020-10-08 11:05:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1124.1|1123.1|117
1602155400000|2020-10-08 11:10:00|1123.9|1122.9|1124.2|1123.2|1124.3|1123.3|1123.9|1122.9|41
1602155700000|2020-10-08 11:15:00|1124|1123|1124.4|1123.4|1124.4|1123.4|1123.8|1122.8|83
1602156000000|2020-10-08 11:20:00|1124.5|1123.5|1124.4|1123.4|1124.6|1123.6|1124.4|1123.4|21
1602156300000|2020-10-08 11:25:00|1124.3|1123.3|1124.5|1123.5|1124.7|1123.7|1124.3|1123.3|11
1602156600000|2020-10-08 11:30:00|1124.6|1123.6|1123.8|1122.8|1124.7|1123.7|1123.8|1122.8|32
1602156900000|2020-10-08 11:35:00|1123.9|1122.9|1124.3|1123.3|1124.4|1123.4|1123.9|1122.9|85
1602157200000|2020-10-08 11:40:00|1124.4|1123.4|1124.4|1123.4|1124.6|1123.6|1124|1123|33
1602157500000|2020-10-08 11:45:00|1124.3|1123.3|1124.2|1123.2|1124.6|1123.6|1124.2|1123.2|27
1602157800000|2020-10-08 11:50:00|1124.1|1123.1|1124.3|1123.3|1124.4|1123.4|1123.8|1122.8|99
1602158100000|2020-10-08 11:55:00|1124.1|1123.1|1124.2|1123.2|1124.3|1123.3|1124.1|1123.1|14
1602158400000|2020-10-08 12:00:00|1124|1123|1123.7|1122.7|1124.6|1123.6|1123.7|1122.7|71
1602158700000|2020-10-08 12:05:00|1123.8|1122.8|1124.8|1123.8|1125|1124|1123.7|1122.7|81
1602159000000|2020-10-08 12:10:00|1124.7|1123.7|1125.6|1124.6|1126.2|1125.2|1124.7|1123.7|304
1602159300000|2020-10-08 12:15:00|1125.5|1124.5|1125.7|1124.7|1126.1|1125.1|1125.4|1124.4|126
1602159600000|2020-10-08 12:20:00|1125.8|1124.8|1126.2|1125.2|1126.2|1125.2|1125.4|1124.4|447
1602159900000|2020-10-08 12:25:00|1126.3|1125.3|1126.1|1125.1|1126.7|1125.7|1126.1|1125.1|165
1602160200000|2020-10-08 12:30:00|1126|1125|1123.6|1122.6|1126|1125|1122.9|1121.9|447
1602160500000|2020-10-08 12:35:00|1123.5|1122.5|1124|1123|1124.6|1123.6|1123.4|1122.4|512
1602160800000|2020-10-08 12:40:00|1124.1|1123.1|1124.6|1123.6|1124.6|1123.6|1123.8|1122.8|164
1602161100000|2020-10-08 12:45:00|1124.5|1123.5|1125.4|1124.4|1125.6|1124.6|1124.4|1123.4|478
1602161400000|2020-10-08 12:50:00|1125.3|1124.3|1125.2|1124.2|1125.3|1124.3|1124.7|1123.7|90
1602161700000|2020-10-08 12:55:00|1125.1|1124.1|1125.5|1124.5|1125.5|1124.5|1125.1|1124.1|169
1602162000000|2020-10-08 13:00:00|1125.6|1124.6|1124.8|1123.8|1126|1125|1124.8|1123.8|573
1602162300000|2020-10-08 13:05:00|1124.7|1123.7|1124.8|1123.8|1125.2|1124.2|1124.5|1123.5|245
1602162600000|2020-10-08 13:10:00|1124.9|1123.9|1124.9|1123.9|1125.1|1124.1|1124.9|1123.9|154
1602162900000|2020-10-08 13:15:00|1125|1124|1124.9|1123.9|1125.3|1124.3|1124.6|1123.6|282
1602163200000|2020-10-08 13:20:00|1124.8|1123.8|1124.8|1123.8|1125.1|1124.1|1124.7|1123.7|111
1602163500000|2020-10-08 13:25:00|1124.7|1123.7|1125.6|1124.6|1125.9|1124.9|1124.7|1123.7|468
1602163800000|2020-10-08 13:30:00|1125.4|1124.9|1123.3|1122.8|1125.5|1125|1123.3|1122.8|2490
1602164100000|2020-10-08 13:35:00|1123.4|1122.9|1125.2|1124.7|1125.6|1125.1|1123|1122.5|1303
1602164400000|2020-10-08 13:40:00|1125.3|1124.8|1124.3|1123.8|1125.7|1125.2|1124.3|1123.8|1199
1602164700000|2020-10-08 13:45:00|1124.2|1123.7|1123.3|1122.8|1124.6|1124.1|1123.3|1122.8|1452
1602165000000|2020-10-08 13:50:00|1123.2|1122.7|1124.6|1124.1|1125.1|1124.6|1123.2|1122.7|1352
1602165300000|2020-10-08 13:55:00|1124.5|1124|1124.9|1124.4|1125.5|1125|1124.4|1123.9|991
1602165600000|2020-10-08 14:00:00|1125|1124.5|1123.5|1123|1125.2|1124.7|1122.5|1122|2736
1602165900000|2020-10-08 14:05:00|1123.4|1122.9|1124.3|1123.8|1124.3|1123.8|1123.2|1122.7|882
1602166200000|2020-10-08 14:10:00|1124.2|1123.7|1125|1124.5|1125.4|1124.9|1124.1|1123.6|456
1602166500000|2020-10-08 14:15:00|1125.1|1124.6|1125.3|1124.8|1125.6|1125.1|1124.5|1124|399
1602166800000|2020-10-08 14:20:00|1125.2|1124.7|1125.8|1125.3|1125.9|1125.4|1124.8|1124.3|447
1602167100000|2020-10-08 14:25:00|1125.7|1125.2|1124.5|1124|1125.7|1125.2|1124|1123.5|554
1602167400000|2020-10-08 14:30:00|1124.4|1123.9|1126.1|1125.6|1126.2|1125.7|1124.2|1123.7|437
1602167700000|2020-10-08 14:35:00|1126.2|1125.7|1125.9|1125.4|1126.6|1126.1|1125.7|1125.2|508
1602168000000|2020-10-08 14:40:00|1126|1125.5|1124.7|1124.2|1126.2|1125.7|1124.4|1123.9|596
1602168300000|2020-10-08 14:45:00|1124.6|1124.1|1125.5|1125|1125.6|1125.1|1124.6|1124.1|264
1602168600000|2020-10-08 14:50:00|1125.6|1125.1|1124.8|1124.3|1126.5|1126|1124.8|1124.3|545
1602168900000|2020-10-08 14:55:00|1124.9|1124.4|1125.6|1125.1|1125.9|1125.4|1124.9|1124.4|498
1602169200000|2020-10-08 15:00:00|1125.7|1125.2|1125.8|1125.3|1126.2|1125.7|1125.4|1124.9|253
1602169500000|2020-10-08 15:05:00|1125.9|1125.4|1126.8|1126.3|1126.9|1126.4|1125.9|1125.4|326
1602169800000|2020-10-08 15:10:00|1126.9|1126.4|1126.6|1126.1|1127.1|1126.6|1126.4|1125.9|366
1602170100000|2020-10-08 15:15:00|1126.5|1126|1125.9|1125.4|1127.2|1126.7|1125.9|1125.4|270
1602170400000|2020-10-08 15:20:00|1126|1125.5|1125.7|1125.2|1126.3|1125.8|1125|1124.5|381
1602170700000|2020-10-08 15:25:00|1125.5|1125|1125.3|1124.8|1125.6|1125.1|1124.8|1124.3|242
1602171000000|2020-10-08 15:30:00|1125.4|1124.9|1124|1123.5|1125.5|1125|1123.7|1123.2|555
1602171300000|2020-10-08 15:35:00|1124.1|1123.6|1126.7|1126.2|1126.7|1126.2|1124.1|1123.6|1286
1602171600000|2020-10-08 15:40:00|1126.8|1126.3|1127.4|1126.9|1127.8|1127.3|1126.8|1126.3|1739
1602171900000|2020-10-08 15:45:00|1127.5|1127|1127.6|1127.1|1127.7|1127.2|1127.1|1126.6|390
1602172200000|2020-10-08 15:50:00|1127.5|1127|1126.8|1126.3|1127.5|1127|1126.8|1126.3|169
1602172500000|2020-10-08 15:55:00|1126.9|1126.4|1127.3|1126.8|1127.7|1127.2|1126.9|1126.4|281
1602172800000|2020-10-08 16:00:00|1127.4|1126.9|1128.3|1127.8|1128.3|1127.8|1127.3|1126.8|840
1602173100000|2020-10-08 16:05:00|1128.4|1127.9|1128.8|1128.3|1129.2|1128.7|1128.3|1127.8|665
1602173400000|2020-10-08 16:10:00|1128.7|1128.2|1128.7|1128.2|1128.9|1128.4|1128.2|1127.7|486
1602173700000|2020-10-08 16:15:00|1128.8|1128.3|1128.4|1127.9|1128.8|1128.3|1128.2|1127.7|403
1602174000000|2020-10-08 16:20:00|1128.5|1128|1129.2|1128.7|1129.4|1128.9|1128.5|1128|437
1602174300000|2020-10-08 16:25:00|1129.1|1128.6|1129.2|1128.7|1129.3|1128.8|1129|1128.5|551
1602174600000|2020-10-08 16:30:00|1129.3|1128.8|1129.7|1129.2|1129.8|1129.3|1129.1|1128.6|690
1602174900000|2020-10-08 16:35:00|1129.6|1129.1|1130|1129.5|1130|1129.5|1129.4|1128.9|232
1602175200000|2020-10-08 16:40:00|1130.1|1129.6|1130.3|1129.8|1130.5|1130|1129.9|1129.4|510
1602175500000|2020-10-08 16:45:00|1130.4|1129.9|1130.7|1130.2|1130.8|1130.3|1130.2|1129.7|241
1602175800000|2020-10-08 16:50:00|1130.8|1130.3|1130.9|1130.4|1131|1130.5|1130.7|1130.2|491
1602176100000|2020-10-08 16:55:00|1131|1130.5|1130.5|1130|1131.1|1130.6|1130.1|1129.6|372
1602176400000|2020-10-08 17:00:00|1130.6|1130.1|1129.9|1129.4|1130.7|1130.2|1129.8|1129.3|220
1602176700000|2020-10-08 17:05:00|1129.8|1129.3|1130|1129.5|1130.1|1129.6|1129.7|1129.2|238
1602177000000|2020-10-08 17:10:00|1130.1|1129.6|1129.8|1129.3|1130.1|1129.6|1129.5|1129|256
1602177300000|2020-10-08 17:15:00|1129.7|1129.2|1129.3|1128.8|1129.7|1129.2|1129.3|1128.8|185
1602177600000|2020-10-08 17:20:00|1129.4|1128.9|1128.7|1128.2|1129.5|1129|1128.7|1128.2|546
1602177900000|2020-10-08 17:25:00|1128.8|1128.3|1129|1128.5|1129.1|1128.6|1128.4|1127.9|197
1602178200000|2020-10-08 17:30:00|1128.9|1128.4|1128.8|1128.3|1129.2|1128.7|1128.8|1128.3|112
1602178500000|2020-10-08 17:35:00|1128.9|1128.4|1129.1|1128.6|1129.2|1128.7|1128.8|1128.3|106
1602178800000|2020-10-08 17:40:00|1129|1128.5|1129.4|1128.9|1129.4|1128.9|1129|1128.5|177
1602179100000|2020-10-08 17:45:00|1129.3|1128.8|1129.5|1129|1129.5|1129|1129|1128.5|91
1602179400000|2020-10-08 17:50:00|1129.4|1128.9|1130.1|1129.6|1130.1|1129.6|1129.4|1128.9|114
1602179700000|2020-10-08 17:55:00|1130|1129.5|1129.4|1128.9|1130.1|1129.6|1129.4|1128.9|188
1602180000000|2020-10-08 18:00:00|1129.5|1129|1129.8|1129.3|1129.8|1129.3|1129.2|1128.7|147
1602180300000|2020-10-08 18:05:00|1129.9|1129.4|1130.9|1130.4|1130.9|1130.4|1129.9|1129.4|97
1602180600000|2020-10-08 18:10:00|1130.8|1130.3|1130.5|1130|1130.9|1130.4|1130.4|1129.9|94
1602180900000|2020-10-08 18:15:00|1130.6|1130.1|1130.8|1130.3|1130.9|1130.4|1130.6|1130.1|103
1602181200000|2020-10-08 18:20:00|1130.9|1130.4|1130.9|1130.4|1131.3|1130.8|1130.9|1130.4|148
1602181500000|2020-10-08 18:25:00|1131|1130.5|1130.7|1130.2|1131.1|1130.6|1130.7|1130.2|122
1602181800000|2020-10-08 18:30:00|1130.8|1130.3|1130.8|1130.3|1130.9|1130.4|1130.4|1129.9|161
1602182100000|2020-10-08 18:35:00|1130.7|1130.2|1130.6|1130.1|1130.7|1130.2|1130.4|1129.9|150
1602182400000|2020-10-08 18:40:00|1130.5|1130|1130.5|1130|1130.7|1130.2|1130.2|1129.7|237
1602182700000|2020-10-08 18:45:00|1130.4|1129.9|1130.4|1129.9|1130.7|1130.2|1130.2|1129.7|147
1602183000000|2020-10-08 18:50:00|1130.3|1129.8|1129.5|1129|1130.3|1129.8|1129.5|1129|381
1602183300000|2020-10-08 18:55:00|1129.4|1128.9|1129|1128.5|1129.7|1129.2|1129|1128.5|264
1602183600000|2020-10-08 19:00:00|1128.9|1128.4|1129.3|1128.8|1129.5|1129|1128.4|1127.9|416
1602183900000|2020-10-08 19:05:00|1129.1|1128.6|1129.6|1129.1|1129.7|1129.2|1129|1128.5|315
1602184200000|2020-10-08 19:10:00|1129.7|1129.2|1130.3|1129.8|1130.3|1129.8|1129.5|1129|132
1602184500000|2020-10-08 19:15:00|1130.2|1129.7|1129.5|1129|1130.2|1129.7|1129.2|1128.7|201
1602184800000|2020-10-08 19:20:00|1129.4|1128.9|1129.3|1128.8|1129.5|1129|1129.1|1128.6|248
1602185100000|2020-10-08 19:25:00|1129.2|1128.7|1129.4|1128.9|1129.6|1129.1|1129.2|1128.7|381
1602185400000|2020-10-08 19:30:00|1129.5|1129|1129.5|1129|1129.6|1129.1|1129.3|1128.8|163
1602185700000|2020-10-08 19:35:00|1129.4|1128.9|1129.2|1128.7|1129.6|1129.1|1129.1|1128.6|125
1602186000000|2020-10-08 19:40:00|1129.1|1128.6|1129.3|1128.8|1129.4|1128.9|1128.8|1128.3|137
1602186300000|2020-10-08 19:45:00|1129.2|1128.7|1128.7|1128.2|1129.3|1128.8|1128.7|1128.2|323
1602186600000|2020-10-08 19:50:00|1128.5|1128|1129.3|1128.8|1129.4|1128.9|1128.5|1128|417
1602186900000|2020-10-08 19:55:00|1129.4|1128.9|1129.5|1129|1129.9|1129.4|1129.2|1128.7|2597
1602187200000|2020-10-08 20:00:00|1129.7|1128.7|1130.4|1129.4|1130.4|1129.4|1129.6|1128.6|774
1602187500000|2020-10-08 20:05:00|1130.3|1129.3|1130.5|1129.5|1130.5|1129.5|1130.1|1129.1|57
1602187800000|2020-10-08 20:10:00|1130.4|1129.4|1130.9|1129.9|1131|1130|1130.3|1129.3|37
1602188100000|2020-10-08 20:15:00|1130.7|1129.7|1130.8|1129.8|1130.8|1129.8|1130.7|1129.7|26
1602188400000|2020-10-08 20:20:00|1130.6|1129.6|1130.8|1129.8|1130.8|1129.8|1130.6|1129.6|13
1602188700000|2020-10-08 20:25:00|1130.9|1129.9|1131|1130|1131|1130|1130.8|1129.8|28
1602189000000|2020-10-08 20:30:00|1130.9|1129.9|1131|1130|1131|1130|1130.8|1129.8|18
1602189300000|2020-10-08 20:35:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|20
1602189600000|2020-10-08 20:40:00|1131.3|1130.3|1131.5|1130.5|1131.5|1130.5|1131.3|1130.3|9
1602189900000|2020-10-08 20:45:00|1131.8|1130.8|1131.7|1130.7|1131.8|1130.8|1131.7|1130.7|4
1602190200000|2020-10-08 20:50:00|1132|1131|1132|1131|1132|1131|1132|1131|151
1602190500000|2020-10-08 20:55:00|1132.1|1131.1|1132.2|1131.2|1132.2|1131.2|1131.8|1130.8|109
1602194400000|2020-10-08 22:00:00|1132.7|1130.7|1134.3|1132.3|1134.5|1132.5|1132.7|1130.7|0
1602194700000|2020-10-08 22:05:00|1134.2|1132.2|1133.8|1131.8|1134.2|1132.2|1133.7|1131.7|0
1602195000000|2020-10-08 22:10:00|1133.7|1131.7|1134.3|1132.3|1134.5|1132.5|1133.7|1131.7|0
1602195300000|2020-10-08 22:15:00|1134.2|1132.2|1134.8|1132.8|1135.3|1133.3|1134|1132|0
1602195600000|2020-10-08 22:20:00|1134.9|1132.9|1134.8|1132.8|1134.9|1132.9|1134.6|1132.6|0
1602195900000|2020-10-08 22:25:00|1134.7|1132.7|1135.2|1133.2|1135.2|1133.2|1134.7|1132.7|0
1602196200000|2020-10-08 22:30:00|1135.1|1133.1|1135.2|1133.2|1135.3|1133.3|1134.9|1132.9|0
1602196500000|2020-10-08 22:35:00|1135.1|1133.1|1134.8|1132.8|1135.1|1133.1|1134.7|1132.7|0
1602196800000|2020-10-08 22:40:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134.6|1132.6|0
1602197100000|2020-10-08 22:45:00|1134.8|1132.8|1134.7|1132.7|1134.8|1132.8|1134.4|1132.4|0
1602197400000|2020-10-08 22:50:00|1134.8|1132.8|1135.6|1133.6|1135.9|1133.9|1134.8|1132.8|0
1602197700000|2020-10-08 22:55:00|1135.5|1133.5|1134.8|1132.8|1135.5|1133.5|1134.7|1132.7|0
1602198000000|2020-10-08 23:00:00|1134.9|1132.9|1135.3|1133.3|1135.4|1133.4|1134.7|1132.7|0
1602198300000|2020-10-08 23:05:00|1135.2|1133.2|1135|1133|1135.2|1133.2|1134.9|1132.9|0
1602198600000|2020-10-08 23:10:00|1134.9|1132.9|1135|1133|1135.1|1133.1|1134.7|1132.7|0
1602198900000|2020-10-08 23:15:00|1135.1|1133.1|1134.7|1132.7|1135.3|1133.3|1134.6|1132.6|0
1602199200000|2020-10-08 23:20:00|1134.6|1132.6|1134.7|1132.7|1135|1133|1134.3|1132.3|0
1602199500000|2020-10-08 23:25:00|1134.8|1132.8|1134.7|1132.7|1134.8|1132.8|1134.4|1132.4|0
1602199800000|2020-10-08 23:30:00|1134.5|1132.5|1134.4|1132.4|1134.6|1132.6|1134.3|1132.3|0
1602200100000|2020-10-08 23:35:00|1134.3|1132.3|1134.4|1132.4|1134.4|1132.4|1134.3|1132.3|0
1602200400000|2020-10-08 23:40:00|1134.3|1132.3|1134.2|1132.2|1134.4|1132.4|1134.2|1132.2|0
1602200700000|2020-10-08 23:45:00|1134.3|1132.3|1134.6|1132.6|1134.7|1132.7|1134.2|1132.2|0
1602201000000|2020-10-08 23:50:00|1134.7|1132.7|1134.9|1132.9|1135|1133|1134.7|1132.7|0
1602201300000|2020-10-08 23:55:00|1135|1133|1135.3|1133.3|1135.4|1133.4|1134.9|1132.9|0
1602201600000|2020-10-09 00:00:00|1134.4|1133.4|1133.3|1132.3|1134.4|1133.4|1133.3|1132.3|3
1602202800000|2020-10-09 00:20:00|1133|1132|1132.8|1131.8|1133.1|1132.1|1132.8|1131.8|6
1602203100000|2020-10-09 00:25:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1132.2|1131.2|3
1602203400000|2020-10-09 00:30:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1
1602203700000|2020-10-09 00:35:00|1133|1132|1132.9|1131.9|1133|1132|1132.9|1131.9|5
1602204000000|2020-10-09 00:40:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|6
1602205200000|2020-10-09 01:00:00|1132.4|1131.4|1132.3|1131.3|1132.4|1131.4|1132.3|1131.3|4
1602205500000|2020-10-09 01:05:00|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1
1602205800000|2020-10-09 01:10:00|1132.7|1131.7|1133.2|1132.2|1133.2|1132.2|1132.7|1131.7|5
1602206100000|2020-10-09 01:15:00|1132.5|1131.5|1135.9|1134.9|1135.9|1134.9|1132.4|1131.4|91
1602206400000|2020-10-09 01:20:00|1134.6|1133.6|1134.4|1133.4|1135.5|1134.5|1134.4|1133.4|40
1602206700000|2020-10-09 01:25:00|1134|1133|1133.8|1132.8|1134.4|1133.4|1133.6|1132.6|6
1602207000000|2020-10-09 01:30:00|1133.1|1132.1|1132.5|1131.5|1133.5|1132.5|1132.4|1131.4|17
1602207300000|2020-10-09 01:35:00|1132.9|1131.9|1133.2|1132.2|1133.4|1132.4|1132.9|1131.9|7
1602207600000|2020-10-09 01:40:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|2
1602207900000|2020-10-09 01:45:00|1132.4|1131.4|1132.5|1131.5|1132.5|1131.5|1132.4|1131.4|2
1602208200000|2020-10-09 01:50:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|2
1602208500000|2020-10-09 01:55:00|1131.4|1130.4|1130.2|1129.2|1131.4|1130.4|1130.1|1129.1|8
1602208800000|2020-10-09 02:00:00|1131.5|1130.5|1130.4|1129.4|1131.5|1130.5|1130.4|1129.4|10
1602209100000|2020-10-09 02:05:00|1131|1130|1131|1130|1131|1130|1131|1130|1
1602209400000|2020-10-09 02:10:00|1130.9|1129.9|1131.8|1130.8|1131.8|1130.8|1130.9|1129.9|5
1602209700000|2020-10-09 02:15:00|||||||||2
1602210000000|2020-10-09 02:20:00|1132|1131|1132.5|1131.5|1132.6|1131.6|1132|1131|8
1602210300000|2020-10-09 02:25:00|1132.3|1131.3|1131.7|1130.7|1132.3|1131.3|1131.7|1130.7|3
1602210600000|2020-10-09 02:30:00|1131.9|1130.9|1132.1|1131.1|1132.1|1131.1|1131.9|1130.9|2
1602210900000|2020-10-09 02:35:00|1132.3|1131.3|1131.3|1130.3|1132.3|1131.3|1131.3|1130.3|3
1602211200000|2020-10-09 02:40:00|1132|1131|1131.6|1130.6|1132|1131|1131.6|1130.6|2
1602211500000|2020-10-09 02:45:00|1131|1130|1131|1130|1131|1130|1131|1130|2
1602211800000|2020-10-09 02:50:00|1132|1131|1132|1131|1132|1131|1132|1131|2
1602212100000|2020-10-09 02:55:00|1132.3|1131.3|1133|1132|1133|1132|1132.3|1131.3|6
1602212400000|2020-10-09 03:00:00|1133.5|1132.5|1133.6|1132.6|1133.6|1132.6|1133.5|1132.5|4
1602212700000|2020-10-09 03:05:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|2
1602213000000|2020-10-09 03:10:00|1133.4|1132.4|1133.1|1132.1|1133.4|1132.4|1133.1|1132.1|4
1602213300000|2020-10-09 03:15:00|1133.5|1132.5|1133.4|1132.4|1133.5|1132.5|1133.4|1132.4|4
1602213600000|2020-10-09 03:20:00|1133.9|1132.9|1134.7|1133.7|1134.7|1133.7|1133.9|1132.9|7
1602213900000|2020-10-09 03:25:00|1135.7|1134.7|1134.6|1133.6|1135.7|1134.7|1134.6|1133.6|6
1602214200000|2020-10-09 03:30:00|1134.8|1133.8|1134.6|1133.6|1134.8|1133.8|1134.6|1133.6|5
1602214500000|2020-10-09 03:35:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|4
1602214800000|2020-10-09 03:40:00|1134.1|1133.1|1134.1|1133.1|1134.2|1133.2|1134.1|1133.1|11
1602215100000|2020-10-09 03:45:00|1134.3|1133.3|1134.2|1133.2|1134.3|1133.3|1134.2|1133.2|4
1602215400000|2020-10-09 03:50:00|1134|1133|1134|1133|1134|1133|1134|1133|1
1602215700000|2020-10-09 03:55:00|1133.9|1132.9|1134.1|1133.1|1134.1|1133.1|1133.9|1132.9|8
1602216000000|2020-10-09 04:00:00|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|2
1602216300000|2020-10-09 04:05:00|1133.4|1132.4|1133.1|1132.1|1133.4|1132.4|1133.1|1132.1|2
1602216600000|2020-10-09 04:10:00|1133.2|1132.2|1133.3|1132.3|1133.3|1132.3|1133.2|1132.2|2
1602216900000|2020-10-09 04:15:00|||||||||2
1602217200000|2020-10-09 04:20:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|4
1602217500000|2020-10-09 04:25:00|||||||||2
1602218100000|2020-10-09 04:35:00|1133.1|1132.1|1133.2|1132.2|1133.3|1132.3|1133|1132|17
1602218400000|2020-10-09 04:40:00|1133.1|1132.1|1133.2|1132.2|1133.2|1132.2|1133.1|1132.1|5
1602218700000|2020-10-09 04:45:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|11
1602219000000|2020-10-09 04:50:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|8
1602219300000|2020-10-09 04:55:00|1133.1|1132.1|1133.7|1132.7|1133.7|1132.7|1133.1|1132.1|8
1602219600000|2020-10-09 05:00:00|1133.2|1132.2|1133.3|1132.3|1133.6|1132.6|1133.2|1132.2|17
1602219900000|2020-10-09 05:05:00|1133.1|1132.1|1132.1|1131.1|1133.1|1132.1|1132.1|1131.1|9
1602220200000|2020-10-09 05:10:00|1132|1131|1132.5|1131.5|1132.5|1131.5|1131.6|1130.6|5
1602220500000|2020-10-09 05:15:00|1132.7|1131.7|1132.8|1131.8|1133|1132|1132.6|1131.6|13
1602220800000|2020-10-09 05:20:00|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|5
1602221100000|2020-10-09 05:25:00|1132.7|1131.7|1132.8|1131.8|1132.8|1131.8|1132.4|1131.4|10
1602221400000|2020-10-09 05:30:00|1132.7|1131.7|1132.3|1131.3|1132.7|1131.7|1132.3|1131.3|3
1602222000000|2020-10-09 05:40:00|1132.5|1131.5|1132.7|1131.7|1132.9|1131.9|1132.5|1131.5|8
1602222300000|2020-10-09 05:45:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.3|1131.3|12
1602222600000|2020-10-09 05:50:00|1133|1132|1132.6|1131.6|1133|1132|1132.6|1131.6|7
1602222900000|2020-10-09 05:55:00|1132.5|1131.5|1132.6|1131.6|1132.6|1131.6|1132.5|1131.5|6
1602223200000|2020-10-09 06:00:00|1132.2|1131.2|1132.3|1131.3|1132.3|1131.3|1131.7|1130.7|20
1602223500000|2020-10-09 06:05:00|1131.9|1130.9|1131.5|1130.5|1131.9|1130.9|1131.1|1130.1|10
1602223800000|2020-10-09 06:10:00|1131.4|1130.4|1130.6|1129.6|1131.4|1130.4|1130|1129|64
1602224100000|2020-10-09 06:15:00|1130.5|1129.5|1130.5|1129.5|1131|1130|1130.5|1129.5|53
1602224400000|2020-10-09 06:20:00|1130.3|1129.3|1130.1|1129.1|1130.9|1129.9|1130.1|1129.1|79
1602224700000|2020-10-09 06:25:00|1130.2|1129.2|1128.4|1127.4|1130.2|1129.2|1128.1|1127.1|45
1602225000000|2020-10-09 06:30:00|1128.9|1127.9|1129.1|1128.1|1129.1|1128.1|1128.7|1127.7|30
1602225300000|2020-10-09 06:35:00|1129.2|1128.2|1128.8|1127.8|1129.4|1128.4|1128.4|1127.4|26
1602225600000|2020-10-09 06:40:00|1128.7|1127.7|1127.1|1126.1|1128.7|1127.7|1127.1|1126.1|82
1602225900000|2020-10-09 06:45:00|1126.9|1125.9|1126.1|1125.1|1127|1126|1126|1125|105
1602226200000|2020-10-09 06:50:00|1126|1125|1126.2|1125.2|1126.4|1125.4|1125.9|1124.9|47
1602226500000|2020-10-09 06:55:00|1126.4|1125.4|1127.1|1126.1|1127.3|1126.3|1126.4|1125.4|46
1602226800000|2020-10-09 07:00:00|1127.3|1126.3|1128.5|1127.5|1128.8|1127.8|1127.1|1126.1|111
1602227100000|2020-10-09 07:05:00|1128.3|1127.3|1129.3|1128.3|1130|1129|1128.3|1127.3|188
1602227400000|2020-10-09 07:10:00|1129.5|1128.5|1129.1|1128.1|1129.7|1128.7|1129|1128|150
1602227700000|2020-10-09 07:15:00|1129.2|1128.2|1129.2|1128.2|1129.5|1128.5|1128.6|1127.6|111
1602228000000|2020-10-09 07:20:00|1129.4|1128.4|1130|1129|1130.1|1129.1|1129|1128|108
1602228300000|2020-10-09 07:25:00|1129.9|1128.9|1130.2|1129.2|1130.4|1129.4|1129.5|1128.5|113
1602228600000|2020-10-09 07:30:00|1130.1|1129.1|1129.7|1128.7|1130.5|1129.5|1129.6|1128.6|219
1602228900000|2020-10-09 07:35:00|1129.8|1128.8|1129.4|1128.4|1130.1|1129.1|1128.9|1127.9|147
1602229200000|2020-10-09 07:40:00|1129.3|1128.3|1129|1128|1129.5|1128.5|1128.7|1127.7|171
1602229500000|2020-10-09 07:45:00|1129.1|1128.1|1128.6|1127.6|1129.2|1128.2|1128.4|1127.4|47
1602229800000|2020-10-09 07:50:00|1128.8|1127.8|1128.5|1127.5|1128.8|1127.8|1127.8|1126.8|48
1602230100000|2020-10-09 07:55:00|1128.4|1127.4|1128.2|1127.2|1128.9|1127.9|1127.8|1126.8|94
1602230400000|2020-10-09 08:00:00|1128|1127|1129|1128|1129.3|1128.3|1127.7|1126.7|227
1602230700000|2020-10-09 08:05:00|1128.9|1127.9|1127.6|1126.6|1129.2|1128.2|1127.6|1126.6|196
1602231000000|2020-10-09 08:10:00|1127.5|1126.5|1127.5|1126.5|1127.8|1126.8|1127|1126|296
1602231300000|2020-10-09 08:15:00|1127.4|1126.4|1127.8|1126.8|1127.9|1126.9|1127.3|1126.3|112
1602231600000|2020-10-09 08:20:00|1127.6|1126.6|1128|1127|1128.3|1127.3|1127.1|1126.1|139
1602231900000|2020-10-09 08:25:00|1127.9|1126.9|1127.8|1126.8|1128.3|1127.3|1127.7|1126.7|133
1602232200000|2020-10-09 08:30:00|1127.7|1126.7|1127.6|1126.6|1128.2|1127.2|1127.6|1126.6|78
1602232500000|2020-10-09 08:35:00|1127.4|1126.4|1127.9|1126.9|1127.9|1126.9|1127.2|1126.2|71
1602232800000|2020-10-09 08:40:00|1127.8|1126.8|1128.5|1127.5|1128.5|1127.5|1127.7|1126.7|140
1602233100000|2020-10-09 08:45:00|1128.4|1127.4|1129|1128|1129.2|1128.2|1128.4|1127.4|424
1602233400000|2020-10-09 08:50:00|1128.8|1127.8|1129.3|1128.3|1129.6|1128.6|1128.7|1127.7|129
1602233700000|2020-10-09 08:55:00|1129.4|1128.4|1128.9|1127.9|1129.7|1128.7|1128.9|1127.9|83
1602234000000|2020-10-09 09:00:00|1129|1128|1128|1127|1129.1|1128.1|1128|1127|111
1602234300000|2020-10-09 09:05:00|1127.9|1126.9|1128.6|1127.6|1128.7|1127.7|1127.9|1126.9|84
1602234600000|2020-10-09 09:10:00|1128.5|1127.5|1128.2|1127.2|1128.5|1127.5|1128.2|1127.2|72
1602234900000|2020-10-09 09:15:00|1128.1|1127.1|1128.5|1127.5|1129|1128|1128.1|1127.1|117
1602235200000|2020-10-09 09:20:00|1128.4|1127.4|1128.7|1127.7|1128.9|1127.9|1128.4|1127.4|40
1602235500000|2020-10-09 09:25:00|1128.8|1127.8|1128.6|1127.6|1128.9|1127.9|1128.6|1127.6|28
1602235800000|2020-10-09 09:30:00|1128.7|1127.7|1128|1127|1129|1128|1128|1127|29
1602236100000|2020-10-09 09:35:00|1128.1|1127.1|1128.4|1127.4|1128.6|1127.6|1127.9|1126.9|46
1602236400000|2020-10-09 09:40:00|1128.3|1127.3|1128.7|1127.7|1128.7|1127.7|1128.2|1127.2|82
1602236700000|2020-10-09 09:45:00|1128.8|1127.8|1128.8|1127.8|1128.9|1127.9|1128.6|1127.6|40
1602237000000|2020-10-09 09:50:00|1128.9|1127.9|1129|1128|1129.1|1128.1|1128.9|1127.9|28
1602237300000|2020-10-09 09:55:00|1129.1|1128.1|1128.8|1127.8|1129.1|1128.1|1128.7|1127.7|30
1602237600000|2020-10-09 10:00:00|1128.9|1127.9|1129.1|1128.1|1129.1|1128.1|1128.6|1127.6|129
1602237900000|2020-10-09 10:05:00|1129.3|1128.3|1130.1|1129.1|1130.3|1129.3|1129.3|1128.3|214
1602238200000|2020-10-09 10:10:00|1130.2|1129.2|1130.8|1129.8|1130.8|1129.8|1130.1|1129.1|185
1602238500000|2020-10-09 10:15:00|1130.7|1129.7|1130.2|1129.2|1130.7|1129.7|1130.2|1129.2|72
1602238800000|2020-10-09 10:20:00|1130.1|1129.1|1129.5|1128.5|1130.2|1129.2|1129.5|1128.5|249
1602239100000|2020-10-09 10:25:00|1129.4|1128.4|1129.8|1128.8|1129.8|1128.8|1129.4|1128.4|255
1602239400000|2020-10-09 10:30:00|1129.9|1128.9|1129.9|1128.9|1130.1|1129.1|1129.7|1128.7|51
1602239700000|2020-10-09 10:35:00|1129.7|1128.7|1129.5|1128.5|1129.9|1128.9|1129.4|1128.4|192
1602240000000|2020-10-09 10:40:00|1129.4|1128.4|1128.9|1127.9|1129.5|1128.5|1128.9|1127.9|344
1602240300000|2020-10-09 10:45:00|1128.8|1127.8|1128.2|1127.2|1128.9|1127.9|1128.2|1127.2|367
1602240600000|2020-10-09 10:50:00|1128.3|1127.3|1127.6|1126.6|1128.3|1127.3|1127.4|1126.4|428
1602240900000|2020-10-09 10:55:00|1127.5|1126.5|1127.6|1126.6|1127.8|1126.8|1127.4|1126.4|425
1602241200000|2020-10-09 11:00:00|1127.5|1126.5|1128.1|1127.1|1128.3|1127.3|1127.4|1126.4|314
1602241500000|2020-10-09 11:05:00|1128.2|1127.2|1128.7|1127.7|1128.8|1127.8|1128.2|1127.2|133
1602241800000|2020-10-09 11:10:00|1128.8|1127.8|1129|1128|1129|1128|1128.7|1127.7|184
1602242100000|2020-10-09 11:15:00|1128.9|1127.9|1129.3|1128.3|1129.4|1128.4|1128.9|1127.9|103
1602242400000|2020-10-09 11:20:00|1129.4|1128.4|1129.8|1128.8|1130|1129|1129.4|1128.4|130
1602242700000|2020-10-09 11:25:00|1129.9|1128.9|1130.1|1129.1|1130.2|1129.2|1129.9|1128.9|95
1602243000000|2020-10-09 11:30:00|1130|1129|1130.6|1129.6|1130.6|1129.6|1129.9|1128.9|86
1602243300000|2020-10-09 11:35:00|1130.5|1129.5|1130.4|1129.4|1130.6|1129.6|1130.4|1129.4|73
1602243600000|2020-10-09 11:40:00|1130.3|1129.3|1130.2|1129.2|1130.4|1129.4|1130.1|1129.1|19
1602243900000|2020-10-09 11:45:00|1130.1|1129.1|1129.7|1128.7|1130.4|1129.4|1129.7|1128.7|167
1602244200000|2020-10-09 11:50:00|1129.8|1128.8|1130.1|1129.1|1130.1|1129.1|1129.7|1128.7|50
1602244500000|2020-10-09 11:55:00|1130.3|1129.3|1129.9|1128.9|1130.4|1129.4|1129.7|1128.7|47
1602244800000|2020-10-09 12:00:00|1129.8|1128.8|1130.1|1129.1|1130.4|1129.4|1129.8|1128.8|162
1602245100000|2020-10-09 12:05:00|1130.2|1129.2|1130.3|1129.3|1130.5|1129.5|1130.1|1129.1|153
1602245400000|2020-10-09 12:10:00|1130.4|1129.4|1130.4|1129.4|1130.5|1129.5|1130.2|1129.2|208
1602245700000|2020-10-09 12:15:00|1130.5|1129.5|1130.7|1129.7|1130.9|1129.9|1130.4|1129.4|85
1602246000000|2020-10-09 12:20:00|1130.6|1129.6|1130.6|1129.6|1130.7|1129.7|1130.1|1129.1|46
1602246300000|2020-10-09 12:25:00|1130.7|1129.7|1130.5|1129.5|1131.4|1130.4|1130.3|1129.3|256
1602246600000|2020-10-09 12:30:00|1130.4|1129.4|1131.1|1130.1|1131.2|1130.2|1130.4|1129.4|72
1602246900000|2020-10-09 12:35:00|1131.2|1130.2|1130.9|1129.9|1131.2|1130.2|1130.6|1129.6|42
1602247200000|2020-10-09 12:40:00|1131|1130|1131|1130|1131.2|1130.2|1130.8|1129.8|58
1602247500000|2020-10-09 12:45:00|1131.1|1130.1|1131.8|1130.8|1131.8|1130.8|1130.9|1129.9|232
1602247800000|2020-10-09 12:50:00|1131.7|1130.7|1132.8|1131.8|1132.9|1131.9|1131.7|1130.7|97
1602248100000|2020-10-09 12:55:00|1132.7|1131.7|1133.3|1132.3|1133.3|1132.3|1132.7|1131.7|282
1602248400000|2020-10-09 13:00:00|1133.2|1132.2|1132.9|1131.9|1133.3|1132.3|1132.9|1131.9|147
1602248700000|2020-10-09 13:05:00|1133|1132|1133.2|1132.2|1133.2|1132.2|1132.8|1131.8|197
1602249000000|2020-10-09 13:10:00|1133.3|1132.3|1133.5|1132.5|1133.7|1132.7|1133.2|1132.2|213
1602249300000|2020-10-09 13:15:00|1133.4|1132.4|1133.3|1132.3|1133.8|1132.8|1133.3|1132.3|255
1602249600000|2020-10-09 13:20:00|1133.2|1132.2|1133.2|1132.2|1133.6|1132.6|1133|1132|214
1602249900000|2020-10-09 13:25:00|1133.3|1132.3|1133|1132|1133.3|1132.3|1132.8|1131.8|264
1602250200000|2020-10-09 13:30:00|1132.7|1132.2|1132.8|1132.3|1133.8|1133.3|1132.2|1131.7|2207
1602250500000|2020-10-09 13:35:00|1132.7|1132.2|1131.3|1130.8|1132.9|1132.4|1131|1130.5|1440
1602250800000|2020-10-09 13:40:00|1131.2|1130.7|1130.4|1129.9|1131.3|1130.8|1130.4|1129.9|1939
1602251100000|2020-10-09 13:45:00|1130.5|1130|1131.3|1130.8|1131.3|1130.8|1129.7|1129.2|1034
1602251400000|2020-10-09 13:50:00|1131.2|1130.7|1131.5|1131|1132.2|1131.7|1130.6|1130.1|977
1602251700000|2020-10-09 13:55:00|1131.6|1131.1|1132.7|1132.2|1132.9|1132.4|1131.5|1131|1023
1602252000000|2020-10-09 14:00:00|1132.8|1132.3|1134|1133.5|1134.3|1133.8|1132.7|1132.2|1004
1602252300000|2020-10-09 14:05:00|1133.9|1133.4|1134|1133.5|1134.5|1134|1133.7|1133.2|825
1602252600000|2020-10-09 14:10:00|1134.1|1133.6|1134.6|1134.1|1134.8|1134.3|1133.7|1133.2|1070
1602252900000|2020-10-09 14:15:00|1134.7|1134.2|1135|1134.5|1135.4|1134.9|1134.4|1133.9|575
1602253200000|2020-10-09 14:20:00|1135.1|1134.6|1134.9|1134.4|1135.3|1134.8|1134.5|1134|819
1602253500000|2020-10-09 14:25:00|1134.8|1134.3|1135.9|1135.4|1135.9|1135.4|1134.7|1134.2|2766
1602253800000|2020-10-09 14:30:00|1135.8|1135.3|1137.5|1137|1137.5|1137|1135.7|1135.2|2160
1602254100000|2020-10-09 14:35:00|1137.4|1136.9|1138|1137.5|1138.2|1137.7|1137.4|1136.9|1163
1602254400000|2020-10-09 14:40:00|1138.1|1137.6|1138.6|1138.1|1138.6|1138.1|1137.8|1137.3|1086
1602254700000|2020-10-09 14:45:00|1138.5|1138|1139|1138.5|1139.6|1139.1|1138.5|1138|844
1602255000000|2020-10-09 14:50:00|1139.1|1138.6|1138|1137.5|1139.1|1138.6|1137.7|1137.2|680
1602255300000|2020-10-09 14:55:00|1138.1|1137.6|1139|1138.5|1139|1138.5|1137.7|1137.2|911
1602255600000|2020-10-09 15:00:00|1138.9|1138.4|1139.5|1139|1139.5|1139|1138.6|1138.1|1160
1602255900000|2020-10-09 15:05:00|1139.4|1138.9|1139.8|1139.3|1140.1|1139.6|1139.4|1138.9|1542
1602256200000|2020-10-09 15:10:00|1139.9|1139.4|1140|1139.5|1140.3|1139.8|1139.8|1139.3|1048
1602256500000|2020-10-09 15:15:00|1139.9|1139.4|1139.6|1139.1|1140|1139.5|1139.4|1138.9|599
1602256800000|2020-10-09 15:20:00|1139.7|1139.2|1138.8|1138.3|1139.7|1139.2|1138.6|1138.1|472
1602257100000|2020-10-09 15:25:00|1138.7|1138.2|1139.2|1138.7|1139.4|1138.9|1138.6|1138.1|721
1602257400000|2020-10-09 15:30:00|1139.1|1138.6|1139|1138.5|1139.3|1138.8|1138.7|1138.2|984
1602257700000|2020-10-09 15:35:00|1139.2|1138.7|1139.3|1138.8|1139.7|1139.2|1139|1138.5|1121
1602258000000|2020-10-09 15:40:00|1139.2|1138.7|1138.4|1137.9|1139.3|1138.8|1138.1|1137.6|1197
1602258300000|2020-10-09 15:45:00|1138.5|1138|1140|1139.5|1140.1|1139.6|1138.3|1137.8|981
1602258600000|2020-10-09 15:50:00|1140.1|1139.6|1140.2|1139.7|1140.7|1140.2|1138.8|1138.3|1373
1602258900000|2020-10-09 15:55:00|1140.1|1139.6|1140.6|1140.1|1140.6|1140.1|1139.6|1139.1|1012
1602259200000|2020-10-09 16:00:00|1140.7|1140.2|1139.4|1138.9|1140.7|1140.2|1139.4|1138.9|443
1602259500000|2020-10-09 16:05:00|1139.5|1139|1139.4|1138.9|1139.8|1139.3|1139.2|1138.7|554
1602259800000|2020-10-09 16:10:00|1139.3|1138.8|1139.5|1139|1139.5|1139|1139|1138.5|334
1602260100000|2020-10-09 16:15:00|1139.4|1138.9|1139.1|1138.6|1139.6|1139.1|1139.1|1138.6|530
1602260400000|2020-10-09 16:20:00|1139.2|1138.7|1139.8|1139.3|1139.8|1139.3|1139.1|1138.6|394
1602260700000|2020-10-09 16:25:00|1139.7|1139.2|1138.6|1138.1|1139.7|1139.2|1138.3|1137.8|1346
1602261000000|2020-10-09 16:30:00|1138.7|1138.2|1138.6|1138.1|1138.8|1138.3|1138.3|1137.8|794
1602261300000|2020-10-09 16:35:00|1138.7|1138.2|1138.7|1138.2|1138.8|1138.3|1138.5|1138|235
1602261600000|2020-10-09 16:40:00|1138.6|1138.1|1138.8|1138.3|1139.1|1138.6|1138.3|1137.8|596
1602261900000|2020-10-09 16:45:00|1138.7|1138.2|1138.7|1138.2|1139|1138.5|1138.5|1138|552
1602262200000|2020-10-09 16:50:00|1138.8|1138.3|1139.1|1138.6|1139.2|1138.7|1138.2|1137.7|647
1602262500000|2020-10-09 16:55:00|1139.2|1138.7|1139.3|1138.8|1139.3|1138.8|1138.8|1138.3|441
1602262800000|2020-10-09 17:00:00|1139.4|1138.9|1139.6|1139.1|1139.7|1139.2|1139.1|1138.6|583
1602263100000|2020-10-09 17:05:00|1139.5|1139|1140.2|1139.7|1140.2|1139.7|1139.4|1138.9|436
1602263400000|2020-10-09 17:10:00|1140.1|1139.6|1139.5|1139|1140.1|1139.6|1139.5|1139|349
1602263700000|2020-10-09 17:15:00|1139.6|1139.1|1139.8|1139.3|1139.9|1139.4|1139.3|1138.8|667
1602264000000|2020-10-09 17:20:00|1139.7|1139.2|1139.1|1138.6|1139.7|1139.2|1139|1138.5|501
1602264300000|2020-10-09 17:25:00|1139.2|1138.7|1139.2|1138.7|1139.3|1138.8|1138.9|1138.4|232
1602264600000|2020-10-09 17:30:00|1139.1|1138.6|1139|1138.5|1139.2|1138.7|1138.7|1138.2|155
1602264900000|2020-10-09 17:35:00|1138.9|1138.4|1138.6|1138.1|1139.1|1138.6|1138.4|1137.9|362
1602265200000|2020-10-09 17:40:00|1138.5|1138|1138.9|1138.4|1139|1138.5|1138.5|1138|289
1602265500000|2020-10-09 17:45:00|1138.8|1138.3|1138.9|1138.4|1139.2|1138.7|1138.8|1138.3|243
1602265800000|2020-10-09 17:50:00|1138.8|1138.3|1138.9|1138.4|1139|1138.5|1138.7|1138.2|181
1602266100000|2020-10-09 17:55:00|1138.8|1138.3|1138.7|1138.2|1138.9|1138.4|1138.4|1137.9|316
1602266400000|2020-10-09 18:00:00|1138.6|1138.1|1138.5|1138|1138.9|1138.4|1138.3|1137.8|255
1602266700000|2020-10-09 18:05:00|1138.4|1137.9|1138.5|1138|1138.7|1138.2|1138.4|1137.9|201
1602267000000|2020-10-09 18:10:00|1138.6|1138.1|1138.5|1138|1138.6|1138.1|1138.1|1137.6|261
1602267300000|2020-10-09 18:15:00|1138.4|1137.9|1138.2|1137.7|1138.4|1137.9|1138.2|1137.7|178
1602267600000|2020-10-09 18:20:00|1138.1|1137.6|1137.9|1137.4|1138.2|1137.7|1137.9|1137.4|87
1602267900000|2020-10-09 18:25:00|1138|1137.5|1137.9|1137.4|1138.1|1137.6|1137.6|1137.1|237
1602268200000|2020-10-09 18:30:00|1138|1137.5|1138|1137.5|1138.1|1137.6|1137.8|1137.3|198
1602268500000|2020-10-09 18:35:00|1137.9|1137.4|1137.6|1137.1|1138.1|1137.6|1136.8|1136.3|932
1602268800000|2020-10-09 18:40:00|1137.5|1137|1138.2|1137.7|1138.3|1137.8|1136.6|1136.1|555
1602269100000|2020-10-09 18:45:00|1138.1|1137.6|1138|1137.5|1138.1|1137.6|1137.6|1137.1|457
1602269400000|2020-10-09 18:50:00|1137.9|1137.4|1137.7|1137.2|1137.9|1137.4|1137.4|1136.9|305
1602269700000|2020-10-09 18:55:00|1137.6|1137.1|1137.8|1137.3|1137.9|1137.4|1137.6|1137.1|255
1602270000000|2020-10-09 19:00:00|1137.7|1137.2|1137.7|1137.2|1138|1137.5|1137.4|1136.9|337
1602270300000|2020-10-09 19:05:00|1137.6|1137.1|1137.7|1137.2|1137.9|1137.4|1137.4|1136.9|259
1602270600000|2020-10-09 19:10:00|1137.6|1137.1|1137.9|1137.4|1137.9|1137.4|1137.5|1137|189
1602270900000|2020-10-09 19:15:00|1137.8|1137.3|1137.8|1137.3|1137.9|1137.4|1137.5|1137|181
1602271200000|2020-10-09 19:20:00|1137.7|1137.2|1138.2|1137.7|1138.3|1137.8|1137.7|1137.2|233
1602271500000|2020-10-09 19:25:00|1138.1|1137.6|1138|1137.5|1138.2|1137.7|1138|1137.5|197
1602271800000|2020-10-09 19:30:00|1137.9|1137.4|1137.7|1137.2|1137.9|1137.4|1137.5|1137|428
1602272100000|2020-10-09 19:35:00|1137.6|1137.1|1138.1|1137.6|1138.2|1137.7|1137.5|1137|426
1602272400000|2020-10-09 19:40:00|1138|1137.5|1138|1137.5|1138.2|1137.7|1137.9|1137.4|484
1602272700000|2020-10-09 19:45:00|1137.9|1137.4|1137.8|1137.3|1138.1|1137.6|1137.6|1137.1|894
1602273000000|2020-10-09 19:50:00|1138.1|1137.6|1137.6|1137.1|1138.3|1137.8|1137.3|1136.8|887
1602273300000|2020-10-09 19:55:00|1137.5|1137|1138.2|1137.7|1138.4|1137.9|1137.3|1136.8|4496
1602273600000|2020-10-09 20:00:00|1138.3|1137.3|1138|1137|1138.3|1137.3|1137.8|1136.8|648
1602273900000|2020-10-09 20:05:00|1137.9|1136.9|1138.4|1137.4|1138.5|1137.5|1137.9|1136.9|81
1602274200000|2020-10-09 20:10:00|1138.3|1137.3|1139.1|1138.1|1139.1|1138.1|1138.3|1137.3|54
1602274500000|2020-10-09 20:15:00|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|4
1602274800000|2020-10-09 20:20:00|1139.4|1138.4|1139.2|1138.2|1139.4|1138.4|1139.2|1138.2|7
1602275100000|2020-10-09 20:25:00|1139|1138|1139.4|1138.4|1139.5|1138.5|1138.7|1137.7|89
1602275400000|2020-10-09 20:30:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|13
1602276900000|2020-10-09 20:55:00|1139.6|1138.6|1138.6|1136.6|1139.6|1138.6|1138.1|1136.5|16
1602453600000|2020-10-11 22:00:00|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|0
1602460800000|2020-10-12 00:00:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|2
1602461100000|2020-10-12 00:05:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|7
1602461700000|2020-10-12 00:15:00|1134.7|1133.7|1135|1134|1135|1134|1134.7|1133.7|6
1602462000000|2020-10-12 00:20:00|||||||||3
1602462600000|2020-10-12 00:30:00|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|2
1602463500000|2020-10-12 00:45:00|1135.1|1134.1|1134.9|1133.9|1135.1|1134.1|1134.9|1133.9|12
1602464700000|2020-10-12 01:05:00|1133.9|1132.9|1133.8|1132.8|1133.9|1132.9|1133.8|1132.8|8
1602465000000|2020-10-12 01:10:00|1134.6|1133.6|1133.7|1132.7|1134.7|1133.7|1133.7|1132.7|15
1602465300000|2020-10-12 01:15:00|1134.4|1133.4|1134.3|1133.3|1134.4|1133.4|1134.3|1133.3|11
1602465600000|2020-10-12 01:20:00|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|17
1602465900000|2020-10-12 01:25:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|2
1602466200000|2020-10-12 01:30:00|1135.4|1134.4|1135.6|1134.6|1136|1135|1133.6|1132.6|43
1602466500000|2020-10-12 01:35:00|1136.6|1135.6|1138.9|1137.9|1138.9|1137.9|1136.6|1135.6|43
1602466800000|2020-10-12 01:40:00|1139.7|1138.7|1139.8|1138.8|1140.6|1139.6|1139.4|1138.4|10
1602467100000|2020-10-12 01:45:00|1140.4|1139.4|1140.5|1139.5|1140.5|1139.5|1140.4|1139.4|6
1602467400000|2020-10-12 01:50:00|1140.7|1139.7|1141.2|1140.2|1141.2|1140.2|1140.6|1139.6|8
1602467700000|2020-10-12 01:55:00|1141.1|1140.1|1141.4|1140.4|1141.7|1140.7|1141.1|1140.1|29
1602468000000|2020-10-12 02:00:00|||||||||1
1602468300000|2020-10-12 02:05:00|1141.7|1140.7|1141.5|1140.5|1141.8|1140.8|1141.5|1140.5|10
1602468600000|2020-10-12 02:10:00|1142|1141|1141.2|1140.2|1142|1141|1141.2|1140.2|8
1602468900000|2020-10-12 02:15:00|1141.1|1140.1|1140.5|1139.5|1141.1|1140.1|1140.5|1139.5|3
1602469200000|2020-10-12 02:20:00|1140|1139|1139.2|1138.2|1140.4|1139.4|1139.2|1138.2|9
1602469800000|2020-10-12 02:30:00|1139.7|1138.7|1139.7|1138.7|1140.9|1139.9|1139.5|1138.5|23
1602470100000|2020-10-12 02:35:00|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|2
1602470400000|2020-10-12 02:40:00|1139.3|1138.3|1139.4|1138.4|1139.4|1138.4|1139.3|1138.3|51
1602470700000|2020-10-12 02:45:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|5
1602471000000|2020-10-12 02:50:00|||||||||4
1602471300000|2020-10-12 02:55:00|1140.2|1139.2|1140|1139|1140.5|1139.5|1139.5|1138.5|45
1602471600000|2020-10-12 03:00:00|1139.7|1138.7|1139.8|1138.8|1139.8|1138.8|1139.6|1138.6|4
1602471900000|2020-10-12 03:05:00|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|2
1602472200000|2020-10-12 03:10:00|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|3
1602472500000|2020-10-12 03:15:00|1138.8|1137.8|1139|1138|1139|1138|1138.8|1137.8|21
1602472800000|2020-10-12 03:20:00|1139.1|1138.1|1139|1138|1139.7|1138.7|1138.4|1137.4|26
1602473100000|2020-10-12 03:25:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|7
1602473400000|2020-10-12 03:30:00|1139.6|1138.6|1140.5|1139.5|1140.5|1139.5|1139.6|1138.6|31
1602473700000|2020-10-12 03:35:00|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|18
1602474000000|2020-10-12 03:40:00|1140.4|1139.4|1140.9|1139.9|1140.9|1139.9|1140.4|1139.4|31
1602474300000|2020-10-12 03:45:00|1141.3|1140.3|1142.1|1141.1|1142.1|1141.1|1141.3|1140.3|42
1602474600000|2020-10-12 03:50:00|1142.3|1141.3|1142.5|1141.5|1142.5|1141.5|1142.3|1141.3|24
1602474900000|2020-10-12 03:55:00|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1
1602475500000|2020-10-12 04:05:00|1141.1|1140.1|1141.4|1140.4|1141.4|1140.4|1141.1|1140.1|8
1602475800000|2020-10-12 04:10:00|1141.6|1140.6|1141.7|1140.7|1141.8|1140.8|1141.5|1140.5|5
1602476100000|2020-10-12 04:15:00|1141.4|1140.4|1141.5|1140.5|1141.5|1140.5|1141.4|1140.4|3
1602476400000|2020-10-12 04:20:00|1141.4|1140.4|1141.3|1140.3|1141.6|1140.6|1141.3|1140.3|9
1602476700000|2020-10-12 04:25:00|1141.1|1140.1|1141.3|1140.3|1141.3|1140.3|1141.1|1140.1|10
1602477000000|2020-10-12 04:30:00|1140.9|1139.9|1140.9|1139.9|1141|1140|1140.9|1139.9|47
1602477300000|2020-10-12 04:35:00|1141.2|1140.2|1141.3|1140.3|1141.3|1140.3|1141.2|1140.2|10
1602477600000|2020-10-12 04:40:00|1141.1|1140.1|1141.2|1140.2|1141.2|1140.2|1141.1|1140.1|4
1602477900000|2020-10-12 04:45:00|1141.3|1140.3|1141.4|1140.4|1141.4|1140.4|1141.2|1140.2|29
1602478200000|2020-10-12 04:50:00|1141.6|1140.6|1141.3|1140.3|1141.8|1140.8|1141.3|1140.3|68
1602478500000|2020-10-12 04:55:00|1141|1140|1141|1140|1141|1140|1141|1140|6
1602478800000|2020-10-12 05:00:00|1141.3|1140.3|1142.7|1141.7|1142.7|1141.7|1140.6|1139.6|54
1602479100000|2020-10-12 05:05:00|1142.9|1141.9|1142.6|1141.6|1143|1142|1142.4|1141.4|22
1602479400000|2020-10-12 05:10:00|1143.1|1142.1|1143.2|1142.2|1143.4|1142.4|1143.1|1142.1|13
1602479700000|2020-10-12 05:15:00|1142.4|1141.4|1143.3|1142.3|1143.3|1142.3|1142.4|1141.4|13
1602480000000|2020-10-12 05:20:00|1143.2|1142.2|1143.5|1142.5|1143.5|1142.5|1143.1|1142.1|14
1602480300000|2020-10-12 05:25:00|1143.7|1142.7|1143.4|1142.4|1143.7|1142.7|1143.2|1142.2|31
1602480600000|2020-10-12 05:30:00|1143.2|1142.2|1142.6|1141.6|1143.4|1142.4|1142.5|1141.5|27
1602480900000|2020-10-12 05:35:00|1143|1142|1143.2|1142.2|1143.2|1142.2|1143|1142|24
1602481200000|2020-10-12 05:40:00|1143.4|1142.4|1142.7|1141.7|1143.4|1142.4|1142.7|1141.7|29
1602481500000|2020-10-12 05:45:00|1142.5|1141.5|1142.7|1141.7|1142.8|1141.8|1142.1|1141.1|32
1602481800000|2020-10-12 05:50:00|1142.9|1141.9|1142.9|1141.9|1143.2|1142.2|1142.7|1141.7|15
1602482100000|2020-10-12 05:55:00|1143|1142|1143.1|1142.1|1143.1|1142.1|1142.7|1141.7|8
1602482400000|2020-10-12 06:00:00|1143|1142|1142.6|1141.6|1143.2|1142.2|1142.4|1141.4|37
1602482700000|2020-10-12 06:05:00|1142.5|1141.5|1141.9|1140.9|1143|1142|1141.9|1140.9|32
1602483000000|2020-10-12 06:10:00|1142|1141|1142.5|1141.5|1142.8|1141.8|1142|1141|32
1602483300000|2020-10-12 06:15:00|1142.6|1141.6|1143.1|1142.1|1143.1|1142.1|1142.5|1141.5|18
1602483600000|2020-10-12 06:20:00|1143|1142|1142.5|1141.5|1143.1|1142.1|1142.4|1141.4|49
1602483900000|2020-10-12 06:25:00|1142.3|1141.3|1142.1|1141.1|1142.4|1141.4|1141.8|1140.8|23
1602484200000|2020-10-12 06:30:00|1142.3|1141.3|1142.7|1141.7|1142.7|1141.7|1142.3|1141.3|9
1602484500000|2020-10-12 06:35:00|1142.6|1141.6|1142.5|1141.5|1143|1142|1142.5|1141.5|57
1602484800000|2020-10-12 06:40:00|1142.9|1141.9|1142.6|1141.6|1143|1142|1142.1|1141.1|29
1602485100000|2020-10-12 06:45:00|1142.7|1141.7|1142.5|1141.5|1142.7|1141.7|1142.2|1141.2|50
1602485400000|2020-10-12 06:50:00|1142.7|1141.7|1142.9|1141.9|1143|1142|1142.7|1141.7|125
1602485700000|2020-10-12 06:55:00|1142.7|1141.7|1142.5|1141.5|1142.7|1141.7|1142.1|1141.1|123
1602486000000|2020-10-12 07:00:00|1142.4|1141.4|1142.8|1141.8|1143|1142|1141.9|1140.9|236
1602486300000|2020-10-12 07:05:00|1142.7|1141.7|1142.4|1141.4|1142.7|1141.7|1141.4|1140.4|270
1602486600000|2020-10-12 07:10:00|1142.5|1141.5|1142.4|1141.4|1142.6|1141.6|1141.8|1140.8|175
1602486900000|2020-10-12 07:15:00|1142.5|1141.5|1143.4|1142.4|1143.4|1142.4|1142.3|1141.3|336
1602487200000|2020-10-12 07:20:00|1143.3|1142.3|1142.9|1141.9|1143.6|1142.6|1142.9|1141.9|184
1602487500000|2020-10-12 07:25:00|1143|1142|1142.5|1141.5|1143|1142|1142.3|1141.3|91
1602487800000|2020-10-12 07:30:00|1142.4|1141.4|1142.5|1141.5|1142.7|1141.7|1142.1|1141.1|109
1602488100000|2020-10-12 07:35:00|1142.4|1141.4|1142.1|1141.1|1142.5|1141.5|1142|1141|24
1602488400000|2020-10-12 07:40:00|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|1141.8|1140.8|40
1602488700000|2020-10-12 07:45:00|1142.1|1141.1|1141.9|1140.9|1142.1|1141.1|1141.7|1140.7|61
1602489000000|2020-10-12 07:50:00|1141.8|1140.8|1141.8|1140.8|1142.3|1141.3|1141.7|1140.7|133
1602489300000|2020-10-12 07:55:00|1141.7|1140.7|1142.5|1141.5|1142.5|1141.5|1141.6|1140.6|186
1602489600000|2020-10-12 08:00:00|1142.3|1141.3|1143.1|1142.1|1143.1|1142.1|1142|1141|251
1602489900000|2020-10-12 08:05:00|1142.9|1141.9|1142.9|1141.9|1143|1142|1142.4|1141.4|200
1602490200000|2020-10-12 08:10:00|1142.8|1141.8|1143|1142|1143.4|1142.4|1142.7|1141.7|245
1602490500000|2020-10-12 08:15:00|1143.1|1142.1|1143.7|1142.7|1143.9|1142.9|1143.1|1142.1|210
1602490800000|2020-10-12 08:20:00|1143.6|1142.6|1144.4|1143.4|1144.4|1143.4|1143.3|1142.3|372
1602491100000|2020-10-12 08:25:00|1144.3|1143.3|1143.7|1142.7|1144.7|1143.7|1143.6|1142.6|173
1602491400000|2020-10-12 08:30:00|1143.8|1142.8|1145.1|1144.1|1145.2|1144.2|1143.8|1142.8|473
1602491700000|2020-10-12 08:35:00|1145|1144|1144.3|1143.3|1145.4|1144.4|1144.2|1143.2|447
1602492000000|2020-10-12 08:40:00|1144.2|1143.2|1143.4|1142.4|1144.3|1143.3|1143|1142|99
1602492300000|2020-10-12 08:45:00|1143.3|1142.3|1143.6|1142.6|1143.9|1142.9|1143.1|1142.1|122
1602492600000|2020-10-12 08:50:00|1143.5|1142.5|1142.8|1141.8|1143.5|1142.5|1142.6|1141.6|169
1602492900000|2020-10-12 08:55:00|1142.7|1141.7|1142.3|1141.3|1142.8|1141.8|1142.1|1141.1|96
1602493200000|2020-10-12 09:00:00|1142.2|1141.2|1142.5|1141.5|1143|1142|1142.2|1141.2|286
1602493500000|2020-10-12 09:05:00|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|1142.4|1141.4|86
1602493800000|2020-10-12 09:10:00|1142.7|1141.7|1143.1|1142.1|1143.2|1142.2|1142.7|1141.7|124
1602494100000|2020-10-12 09:15:00|1143|1142|1142.7|1141.7|1143.1|1142.1|1142.4|1141.4|43
1602494400000|2020-10-12 09:20:00|1142.8|1141.8|1142.7|1141.7|1142.9|1141.9|1142.5|1141.5|18
1602494700000|2020-10-12 09:25:00|1142.8|1141.8|1142.4|1141.4|1142.8|1141.8|1142.3|1141.3|31
1602495000000|2020-10-12 09:30:00|1142.5|1141.5|1142.2|1141.2|1142.8|1141.8|1141.8|1140.8|38
1602495300000|2020-10-12 09:35:00|1142.1|1141.1|1142.5|1141.5|1142.7|1141.7|1142.1|1141.1|41
1602495600000|2020-10-12 09:40:00|1142.4|1141.4|1142.2|1141.2|1142.4|1141.4|1141.9|1140.9|70
1602495900000|2020-10-12 09:45:00|1142.3|1141.3|1141.1|1140.1|1142.3|1141.3|1141.1|1140.1|174
1602496200000|2020-10-12 09:50:00|1141.2|1140.2|1141.5|1140.5|1141.5|1140.5|1141.1|1140.1|109
1602496500000|2020-10-12 09:55:00|1141.4|1140.4|1141.6|1140.6|1141.7|1140.7|1141.4|1140.4|86
1602496800000|2020-10-12 10:00:00|1141.5|1140.5|1141.4|1140.4|1141.8|1140.8|1141.3|1140.3|130
1602497100000|2020-10-12 10:05:00|1141.5|1140.5|1141.7|1140.7|1141.9|1140.9|1141.5|1140.5|73
1602497400000|2020-10-12 10:10:00|1141.8|1140.8|1142.4|1141.4|1142.5|1141.5|1141.7|1140.7|102
1602497700000|2020-10-12 10:15:00|1142.3|1141.3|1142.4|1141.4|1142.5|1141.5|1142.2|1141.2|140
1602498000000|2020-10-12 10:20:00|1142.3|1141.3|1142.1|1141.1|1142.4|1141.4|1141.5|1140.5|104
1602498300000|2020-10-12 10:25:00|1142.2|1141.2|1142.1|1141.1|1142.4|1141.4|1142.1|1141.1|82
1602498600000|2020-10-12 10:30:00|1142.2|1141.2|1142.3|1141.3|1142.3|1141.3|1141.9|1140.9|87
1602498900000|2020-10-12 10:35:00|1142.4|1141.4|1142.7|1141.7|1142.9|1141.9|1142.3|1141.3|74
1602499200000|2020-10-12 10:40:00|1142.6|1141.6|1143.1|1142.1|1143.2|1142.2|1142.5|1141.5|118
1602499500000|2020-10-12 10:45:00|1143|1142|1142.7|1141.7|1143|1142|1142.7|1141.7|58
1602499800000|2020-10-12 10:50:00|1142.8|1141.8|1143.3|1142.3|1143.4|1142.4|1142.6|1141.6|139
1602500100000|2020-10-12 10:55:00|1143.4|1142.4|1143.8|1142.8|1144|1143|1143.4|1142.4|85
1602500400000|2020-10-12 11:00:00|1143.7|1142.7|1143.5|1142.5|1143.7|1142.7|1143.4|1142.4|45
1602500700000|2020-10-12 11:05:00|1143.7|1142.7|1143.3|1142.3|1143.7|1142.7|1143.2|1142.2|70
1602501000000|2020-10-12 11:10:00|1143.2|1142.2|1143.2|1142.2|1143.3|1142.3|1143.1|1142.1|54
1602501300000|2020-10-12 11:15:00|1143.3|1142.3|1143.5|1142.5|1143.5|1142.5|1143.2|1142.2|39
1602501600000|2020-10-12 11:20:00|1143.4|1142.4|1143.8|1142.8|1143.8|1142.8|1143.2|1142.2|45
1602501900000|2020-10-12 11:25:00|1143.7|1142.7|1144.3|1143.3|1144.7|1143.7|1143.7|1142.7|339
1602502200000|2020-10-12 11:30:00|1144.4|1143.4|1144|1143|1144.4|1143.4|1143.9|1142.9|53
1602502500000|2020-10-12 11:35:00|1144.1|1143.1|1144.3|1143.3|1144.3|1143.3|1143.7|1142.7|75
1602502800000|2020-10-12 11:40:00|1144.2|1143.2|1145.3|1144.3|1145.4|1144.4|1144.2|1143.2|150
1602503100000|2020-10-12 11:45:00|1145.2|1144.2|1145.4|1144.4|1145.6|1144.6|1145.2|1144.2|49
1602503400000|2020-10-12 11:50:00|1145.1|1144.1|1145.2|1144.2|1145.3|1144.3|1145|1144|71
1602503700000|2020-10-12 11:55:00|1145.1|1144.1|1145|1144|1145.2|1144.2|1144.9|1143.9|50
1602504000000|2020-10-12 12:00:00|1144.8|1143.8|1145.3|1144.3|1145.3|1144.3|1144.8|1143.8|43
1602504300000|2020-10-12 12:05:00|1145.4|1144.4|1145.6|1144.6|1145.6|1144.6|1145.1|1144.1|89
1602504600000|2020-10-12 12:10:00|1145.4|1144.4|1145.4|1144.4|1145.5|1144.5|1145.1|1144.1|60
1602504900000|2020-10-12 12:15:00|1145.6|1144.6|1145.4|1144.4|1145.9|1144.9|1145.2|1144.2|128
1602505200000|2020-10-12 12:20:00|1145.5|1144.5|1145.3|1144.3|1145.6|1144.6|1145.2|1144.2|77
1602505500000|2020-10-12 12:25:00|1145.4|1144.4|1145.3|1144.3|1145.7|1144.7|1145.2|1144.2|87
1602505800000|2020-10-12 12:30:00|1145.4|1144.4|1146|1145|1146|1145|1145.3|1144.3|54
1602506100000|2020-10-12 12:35:00|1145.9|1144.9|1146|1145|1146|1145|1145.8|1144.8|85
1602506400000|2020-10-12 12:40:00|1146.1|1145.1|1146.3|1145.3|1146.4|1145.4|1145.9|1144.9|238
1602506700000|2020-10-12 12:45:00|1146.2|1145.2|1146.1|1145.1|1146.4|1145.4|1146.1|1145.1|37
1602507000000|2020-10-12 12:50:00|1146.2|1145.2|1146|1145|1146.4|1145.4|1145.9|1144.9|90
1602507300000|2020-10-12 12:55:00|1146.1|1145.1|1145.6|1144.6|1146.1|1145.1|1145.5|1144.5|136
1602507600000|2020-10-12 13:00:00|1145.5|1144.5|1145.6|1144.6|1145.8|1144.8|1145.3|1144.3|138
1602507900000|2020-10-12 13:05:00|1145.7|1144.7|1145.5|1144.5|1145.8|1144.8|1145.5|1144.5|52
1602508200000|2020-10-12 13:10:00|1145.6|1144.6|1145.5|1144.5|1145.9|1144.9|1145.5|1144.5|79
1602508500000|2020-10-12 13:15:00|1145.6|1144.6|1145.5|1144.5|1145.6|1144.6|1145.2|1144.2|83
1602508800000|2020-10-12 13:20:00|1145.4|1144.4|1144.9|1143.9|1145.4|1144.4|1144.7|1143.7|135
1602509100000|2020-10-12 13:25:00|1144.8|1143.8|1144|1143|1144.9|1143.9|1144|1143|289
1602509400000|2020-10-12 13:30:00|1143.7|1143.2|1143.3|1142.8|1143.9|1143.4|1141.4|1140.9|2399
1602509700000|2020-10-12 13:35:00|1143.4|1142.9|1142.8|1142.3|1143.8|1143.3|1142.6|1142.1|1005
1602510000000|2020-10-12 13:40:00|1142.9|1142.4|1142.1|1141.6|1142.9|1142.4|1142|1141.5|992
1602510300000|2020-10-12 13:45:00|1142.2|1141.7|1142.8|1142.3|1143.3|1142.8|1142|1141.5|561
1602510600000|2020-10-12 13:50:00|1142.9|1142.4|1142.4|1141.9|1143|1142.5|1141.8|1141.3|792
1602510900000|2020-10-12 13:55:00|1142.5|1142|1144.2|1143.7|1144.4|1143.9|1142.2|1141.7|1576
1602511200000|2020-10-12 14:00:00|1144.1|1143.6|1143.9|1143.4|1144.8|1144.3|1143.7|1143.2|1331
1602511500000|2020-10-12 14:05:00|1143.8|1143.3|1144.2|1143.7|1144.5|1144|1143.7|1143.2|878
1602511800000|2020-10-12 14:10:00|1144.3|1143.8|1144.3|1143.8|1144.3|1143.8|1143.5|1143|818
1602512100000|2020-10-12 14:15:00|1144.2|1143.7|1144.5|1144|1144.5|1144|1143.8|1143.3|822
1602512400000|2020-10-12 14:20:00|1144.4|1143.9|1144.2|1143.7|1144.7|1144.2|1144.2|1143.7|607
1602512700000|2020-10-12 14:25:00|1144.1|1143.6|1145|1144.5|1145.1|1144.6|1144.1|1143.6|659
1602513000000|2020-10-12 14:30:00|1144.9|1144.4|1144.6|1144.1|1145.3|1144.8|1144.3|1143.8|618
1602513300000|2020-10-12 14:35:00|1144.5|1144|1145|1144.5|1145|1144.5|1144.4|1143.9|878
1602513600000|2020-10-12 14:40:00|1145.1|1144.6|1145.6|1145.1|1145.8|1145.3|1145.1|1144.6|284
1602513900000|2020-10-12 14:45:00|1145.7|1145.2|1145.6|1145.1|1145.8|1145.3|1145.2|1144.7|542
1602514200000|2020-10-12 14:50:00|1145.5|1145|1146.8|1146.3|1147|1146.5|1145.5|1145|1458
1602514500000|2020-10-12 14:55:00|1146.7|1146.2|1146.9|1146.4|1147.1|1146.6|1146.5|1146|791
1602514800000|2020-10-12 15:00:00|1147|1146.5|1147.7|1147.2|1147.8|1147.3|1147|1146.5|1006
1602515100000|2020-10-12 15:05:00|1147.6|1147.1|1149|1148.5|1149.1|1148.6|1147.5|1147|1061
1602515400000|2020-10-12 15:10:00|1149.1|1148.6|1147.9|1147.4|1149.1|1148.6|1147.8|1147.3|612
1602515700000|2020-10-12 15:15:00|1148|1147.5|1147.5|1147|1148.1|1147.6|1147.3|1146.8|1049
1602516000000|2020-10-12 15:20:00|1147.6|1147.1|1147.6|1147.1|1148|1147.5|1147.5|1147|571
1602516300000|2020-10-12 15:25:00|1147.7|1147.2|1146.8|1146.3|1147.7|1147.2|1146.8|1146.3|422
1602516600000|2020-10-12 15:30:00|1146.9|1146.4|1146.9|1146.4|1147.3|1146.8|1146.7|1146.2|491
1602516900000|2020-10-12 15:35:00|1146.7|1146.2|1145|1144.5|1146.8|1146.3|1144.8|1144.3|2284
1602517200000|2020-10-12 15:40:00|1145.1|1144.6|1145.9|1145.4|1145.9|1145.4|1144.7|1144.2|362
1602517500000|2020-10-12 15:45:00|1145.8|1145.3|1144.5|1144|1145.9|1145.4|1144.5|1144|303
1602517800000|2020-10-12 15:50:00|1144.6|1144.1|1145.3|1144.8|1145.3|1144.8|1144.6|1144.1|455
1602518100000|2020-10-12 15:55:00|1145.1|1144.6|1145.4|1144.9|1145.6|1145.1|1144.9|1144.4|313
1602518400000|2020-10-12 16:00:00|1145.5|1145|1145.7|1145.2|1146.1|1145.6|1145.2|1144.7|357
1602518700000|2020-10-12 16:05:00|1145.6|1145.1|1146.4|1145.9|1146.6|1146.1|1145.6|1145.1|396
1602519000000|2020-10-12 16:10:00|1146.5|1146|1146.8|1146.3|1147.1|1146.6|1146.1|1145.6|506
1602519300000|2020-10-12 16:15:00|1146.9|1146.4|1147.1|1146.6|1147.1|1146.6|1146.5|1146|433
1602519600000|2020-10-12 16:20:00|1147.2|1146.7|1147.8|1147.3|1147.8|1147.3|1146.9|1146.4|507
1602519900000|2020-10-12 16:25:00|1147.7|1147.2|1148.6|1148.1|1148.9|1148.4|1147.7|1147.2|892
1602520200000|2020-10-12 16:30:00|1148.5|1148|1148.8|1148.3|1149|1148.5|1148.4|1147.9|423
1602520500000|2020-10-12 16:35:00|1148.9|1148.4|1148.8|1148.3|1149|1148.5|1148.6|1148.1|372
1602520800000|2020-10-12 16:40:00|1148.9|1148.4|1149.5|1149|1149.5|1149|1148.8|1148.3|360
1602521100000|2020-10-12 16:45:00|1149.4|1148.9|1149.6|1149.1|1149.7|1149.2|1149.1|1148.6|292
1602521400000|2020-10-12 16:50:00|1149.7|1149.2|1149.1|1148.6|1149.7|1149.2|1148.8|1148.3|403
1602521700000|2020-10-12 16:55:00|1149|1148.5|1148.8|1148.3|1149.2|1148.7|1148.7|1148.2|141
1602522000000|2020-10-12 17:00:00|1148.9|1148.4|1148.8|1148.3|1149.2|1148.7|1148.6|1148.1|297
1602522300000|2020-10-12 17:05:00|1148.7|1148.2|1148.1|1147.6|1148.7|1148.2|1148|1147.5|140
1602522600000|2020-10-12 17:10:00|1148|1147.5|1148.2|1147.7|1148.4|1147.9|1147.9|1147.4|183
1602522900000|2020-10-12 17:15:00|1148.3|1147.8|1149|1148.5|1149.4|1148.9|1148.2|1147.7|158
1602523200000|2020-10-12 17:20:00|1149.1|1148.6|1149.9|1149.4|1149.9|1149.4|1149|1148.5|89
1602523500000|2020-10-12 17:25:00|1149.8|1149.3|1149.3|1148.8|1149.9|1149.4|1149.3|1148.8|221
1602523800000|2020-10-12 17:30:00|1149.4|1148.9|1149.8|1149.3|1150|1149.5|1149.3|1148.8|218
1602524100000|2020-10-12 17:35:00|1149.7|1149.2|1149.4|1148.9|1149.7|1149.2|1148.9|1148.4|147
1602524400000|2020-10-12 17:40:00|1149.3|1148.8|1148.8|1148.3|1149.4|1148.9|1148.6|1148.1|193
1602524700000|2020-10-12 17:45:00|1148.7|1148.2|1148.2|1147.7|1149|1148.5|1148.1|1147.6|195
1602525000000|2020-10-12 17:50:00|1148.3|1147.8|1148.4|1147.9|1148.5|1148|1148.1|1147.6|84
1602525300000|2020-10-12 17:55:00|1148.5|1148|1148.9|1148.4|1149|1148.5|1148.5|1148|89
1602525600000|2020-10-12 18:00:00|1149|1148.5|1148.9|1148.4|1149.6|1149.1|1148.9|1148.4|232
1602525900000|2020-10-12 18:05:00|1149|1148.5|1149.4|1148.9|1149.4|1148.9|1149|1148.5|116
1602526200000|2020-10-12 18:10:00|1149.3|1148.8|1149.7|1149.2|1149.7|1149.2|1149.2|1148.7|146
1602526500000|2020-10-12 18:15:00|1149.6|1149.1|1149.5|1149|1149.7|1149.2|1149.4|1148.9|58
1602526800000|2020-10-12 18:20:00|1149.6|1149.1|1149.8|1149.3|1149.9|1149.4|1149.3|1148.8|192
1602527100000|2020-10-12 18:25:00|1149.9|1149.4|1150.1|1149.6|1150.2|1149.7|1149.7|1149.2|93
1602527400000|2020-10-12 18:30:00|1150.2|1149.7|1149.8|1149.3|1150.3|1149.8|1149.8|1149.3|143
1602527700000|2020-10-12 18:35:00|1150|1149.5|1149.2|1148.7|1150.1|1149.6|1148.9|1148.4|195
1602528000000|2020-10-12 18:40:00|1149.3|1148.8|1149|1148.5|1149.5|1149|1148.6|1148.1|253
1602528300000|2020-10-12 18:45:00|1149.1|1148.6|1148.9|1148.4|1149.2|1148.7|1148.6|1148.1|133
1602528600000|2020-10-12 18:50:00|1149.1|1148.6|1149.2|1148.7|1149.3|1148.8|1149|1148.5|99
1602528900000|2020-10-12 18:55:00|1149|1148.5|1148.8|1148.3|1149.1|1148.6|1148.6|1148.1|109
1602529200000|2020-10-12 19:00:00|1148.7|1148.2|1148.8|1148.3|1149.1|1148.6|1148.3|1147.8|133
1602529500000|2020-10-12 19:05:00|1148.7|1148.2|1148.6|1148.1|1149.1|1148.6|1148.6|1148.1|247
1602529800000|2020-10-12 19:10:00|1148.5|1148|1147.5|1147|1148.7|1148.2|1147.4|1146.9|417
1602530100000|2020-10-12 19:15:00|1147.6|1147.1|1147.8|1147.3|1148.3|1147.8|1147.6|1147.1|198
1602530400000|2020-10-12 19:20:00|1147.9|1147.4|1148.5|1148|1148.5|1148|1147.9|1147.4|381
1602530700000|2020-10-12 19:25:00|1148.4|1147.9|1148.7|1148.2|1148.7|1148.2|1148.2|1147.7|206
1602531000000|2020-10-12 19:30:00|1148.6|1148.1|1148|1147.5|1148.7|1148.2|1147.8|1147.3|240
1602531300000|2020-10-12 19:35:00|1147.9|1147.4|1147.4|1146.9|1147.9|1147.4|1147.4|1146.9|244
1602531600000|2020-10-12 19:40:00|1147.5|1147|1148.2|1147.7|1148.2|1147.7|1147.3|1146.8|341
1602531900000|2020-10-12 19:45:00|1148.1|1147.6|1147.3|1146.8|1148.2|1147.7|1147.3|1146.8|433
1602532200000|2020-10-12 19:50:00|1147.1|1146.6|1147.2|1146.7|1147.6|1147.1|1146.7|1146.2|710
1602532500000|2020-10-12 19:55:00|1147.1|1146.6|1147.8|1147.3|1148.3|1147.8|1147|1146.5|4057
1602532800000|2020-10-12 20:00:00|1148|1147|1148.5|1147.5|1148.5|1147.5|1147.9|1146.9|371
1602533100000|2020-10-12 20:05:00|1148.4|1147.4|1148.7|1147.7|1148.7|1147.7|1148.4|1147.4|102
1602533400000|2020-10-12 20:10:00|1148.6|1147.6|1149.3|1148.3|1149.5|1148.5|1148.6|1147.6|153
1602533700000|2020-10-12 20:15:00|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|2
1602534000000|2020-10-12 20:20:00|1149.4|1148.4|1149.4|1148.4|1149.5|1148.5|1149.3|1148.3|8
1602534300000|2020-10-12 20:25:00|1149.3|1148.3|1149.8|1148.8|1149.8|1148.8|1149.2|1148.2|19
1602534600000|2020-10-12 20:30:00|1149.3|1148.3|1149.5|1148.5|1149.6|1148.6|1149.3|1148.3|9
1602534900000|2020-10-12 20:35:00|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|1149.5|1148.5|11
1602535200000|2020-10-12 20:40:00|1149.5|1148.5|1149.6|1148.6|1149.6|1148.6|1149.5|1148.5|8
1602536100000|2020-10-12 20:55:00|1148|1147|1147.6|1146.6|1148|1147|1147.6|1146.6|15
1602536400000|2020-10-12 21:00:00|1148|1147|1148.4|1147.4|1148.5|1147.5|1148|1147|9
1602538500000|2020-10-12 21:35:00|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1
1602540000000|2020-10-12 22:00:00|1150.2|1148.2|1151.1|1149.1|1151.2|1149.2|1150.2|1148.2|0
1602540300000|2020-10-12 22:05:00|1151|1149|1150.8|1148.8|1151.2|1149.2|1150.7|1148.7|0
1602540600000|2020-10-12 22:10:00|1150.9|1148.9|1150.8|1148.8|1151.2|1149.2|1150.7|1148.7|0
1602540900000|2020-10-12 22:15:00|1150.7|1148.7|1150.8|1148.8|1150.9|1148.9|1150.7|1148.7|0
1602541200000|2020-10-12 22:20:00|1150.7|1148.7|1150.7|1148.7|1150.8|1148.8|1150.7|1148.7|0
1602541500000|2020-10-12 22:25:00|1150.5|1148.5|1150.4|1148.4|1150.5|1148.5|1150.1|1148.1|0
1602541800000|2020-10-12 22:30:00|1150.5|1148.5|1149.7|1147.7|1150.5|1148.5|1149.4|1147.4|0
1602542100000|2020-10-12 22:35:00|1149.8|1147.8|1150.1|1148.1|1150.1|1148.1|1149.7|1147.7|0
1602542400000|2020-10-12 22:40:00|1150|1148|1150|1148|1150|1148|1149.9|1147.9|0
1602542700000|2020-10-12 22:45:00|1150.1|1148.1|1149.9|1147.9|1150.3|1148.3|1149.9|1147.9|0
1602543000000|2020-10-12 22:50:00|1150|1148|1150.1|1148.1|1150.1|1148.1|1149.9|1147.9|0
1602543300000|2020-10-12 22:55:00|1150|1148|1149.7|1147.7|1150.1|1148.1|1149.5|1147.5|0
1602543600000|2020-10-12 23:00:00|1150|1148|1150.3|1148.3|1150.5|1148.5|1149.8|1147.8|0
1602543900000|2020-10-12 23:05:00|1150.2|1148.2|1150.2|1148.2|1150.3|1148.3|1150.1|1148.1|0
1602544200000|2020-10-12 23:10:00|1150.1|1148.1|1150.5|1148.5|1150.5|1148.5|1150.1|1148.1|0
1602544500000|2020-10-12 23:15:00|1150.4|1148.4|1150.1|1148.1|1150.4|1148.4|1150.1|1148.1|0
1602544800000|2020-10-12 23:20:00|1150.2|1148.2|1150.1|1148.1|1150.2|1148.2|1150.1|1148.1|0
1602545100000|2020-10-12 23:25:00|1150|1148|1149.6|1147.6|1150|1148|1149.5|1147.5|0
1602545400000|2020-10-12 23:30:00|1149.5|1147.5|1149.4|1147.4|1149.8|1147.8|1149.4|1147.4|0
1602545700000|2020-10-12 23:35:00|1149.5|1147.5|1149.3|1147.3|1149.6|1147.6|1149.2|1147.2|0
1602546000000|2020-10-12 23:40:00|1149.4|1147.4|1149.6|1147.6|1149.7|1147.7|1149.4|1147.4|0
1602546300000|2020-10-12 23:45:00|1149.7|1147.7|1149.7|1147.7|1149.8|1147.8|1149.5|1147.5|0
1602546600000|2020-10-12 23:50:00|1149.8|1147.8|1149.9|1147.9|1150|1148|1149.7|1147.7|0
1602546900000|2020-10-12 23:55:00|1150|1148|1149.9|1147.9|1150.2|1148.2|1149.9|1147.9|0
1602547200000|2020-10-13 00:00:00|1150|1148|1150.1|1149.1|1150.6|1149.6|1149.2|1147.4|8
1602547500000|2020-10-13 00:05:00|1149.6|1148.6|1148.2|1147.2|1149.6|1148.6|1148.2|1147.2|12
1602547800000|2020-10-13 00:10:00|1149.2|1148.2|1148.1|1147.1|1149.8|1148.8|1148.1|1147.1|54
1602548100000|2020-10-13 00:15:00|1147.9|1146.9|1146.5|1145.5|1147.9|1146.9|1146.5|1145.5|37
1602548400000|2020-10-13 00:20:00|1146.6|1145.6|1145.6|1144.6|1146.6|1145.6|1145.6|1144.6|8
1602548700000|2020-10-13 00:25:00|1145.3|1144.3|1145.7|1144.7|1145.7|1144.7|1145.3|1144.3|3
1602549000000|2020-10-13 00:30:00|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|2
1602549900000|2020-10-13 00:45:00|1144.4|1143.4|1143.6|1142.6|1144.4|1143.4|1143.2|1142.2|10
1602550200000|2020-10-13 00:50:00|1143.8|1142.8|1141.9|1140.9|1143.8|1142.8|1141.9|1140.9|42
1602550500000|2020-10-13 00:55:00|1142.5|1141.5|1142.4|1141.4|1142.6|1141.6|1141.5|1140.5|93
1602550800000|2020-10-13 01:00:00|1142.2|1141.2|1141.7|1140.7|1142.8|1141.8|1141.7|1140.7|65
1602551100000|2020-10-13 01:05:00|1141.6|1140.6|1140.6|1139.6|1141.8|1140.8|1140.6|1139.6|38
1602551400000|2020-10-13 01:10:00|1140.1|1139.1|1140.2|1139.2|1140.2|1139.2|1140|1139|7
1602551700000|2020-10-13 01:15:00|1140.5|1139.5|1141.7|1140.7|1141.8|1140.8|1140.5|1139.5|59
1602552000000|2020-10-13 01:20:00|1141.2|1140.2|1141.1|1140.1|1141.2|1140.2|1141|1140|25
1602552300000|2020-10-13 01:25:00|1140.5|1139.5|1140.9|1139.9|1141.3|1140.3|1140.2|1139.2|89
1602552600000|2020-10-13 01:30:00|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|1140.1|1139.1|44
1602552900000|2020-10-13 01:35:00|1140.5|1139.5|1139.7|1138.7|1140.5|1139.5|1139.7|1138.7|16
1602553200000|2020-10-13 01:40:00|1139.8|1138.8|1139.6|1138.6|1139.8|1138.8|1139.5|1138.5|7
1602553500000|2020-10-13 01:45:00|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1138.9|1137.9|9
1602553800000|2020-10-13 01:50:00|1139.5|1138.5|1139.6|1138.6|1139.8|1138.8|1139.5|1138.5|18
1602554100000|2020-10-13 01:55:00|1139.7|1138.7|1138.9|1137.9|1139.7|1138.7|1138.9|1137.9|40
1602554400000|2020-10-13 02:00:00|1139.2|1138.2|1139.5|1138.5|1139.5|1138.5|1139.2|1138.2|22
1602554700000|2020-10-13 02:05:00|1139.2|1138.2|1139.7|1138.7|1139.7|1138.7|1139|1138|33
1602555000000|2020-10-13 02:10:00|1140.1|1139.1|1140.5|1139.5|1140.5|1139.5|1139.8|1138.8|52
1602555300000|2020-10-13 02:15:00|1140.4|1139.4|1139.9|1138.9|1140.4|1139.4|1139.7|1138.7|8
1602555600000|2020-10-13 02:20:00|1140.1|1139.1|1139.2|1138.2|1140.2|1139.2|1139.2|1138.2|7
1602555900000|2020-10-13 02:25:00|1138.9|1137.9|1138.8|1137.8|1138.9|1137.9|1138.4|1137.4|14
1602556200000|2020-10-13 02:30:00|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|6
1602556500000|2020-10-13 02:35:00|1139.3|1138.3|1139.6|1138.6|1139.6|1138.6|1139.3|1138.3|3
1602556800000|2020-10-13 02:40:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|4
1602557700000|2020-10-13 02:55:00|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1
1602558000000|2020-10-13 03:00:00|1139.7|1138.7|1139.6|1138.6|1139.7|1138.7|1139.4|1138.4|4
1602558300000|2020-10-13 03:05:00|||||||||1
1602559200000|2020-10-13 03:20:00|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1
1602559500000|2020-10-13 03:25:00|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|2
1602559800000|2020-10-13 03:30:00|1140|1139|1140|1139|1141.4|1140.4|1140|1139|22
1602560400000|2020-10-13 03:40:00|1140.7|1139.7|1140.8|1139.8|1140.8|1139.8|1140.7|1139.7|3
1602561600000|2020-10-13 04:00:00|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1
1602563100000|2020-10-13 04:25:00|1140.8|1139.8|1140.9|1139.9|1140.9|1139.9|1140.8|1139.8|2
1602564600000|2020-10-13 04:50:00|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1
1602564900000|2020-10-13 04:55:00|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|4
1602565200000|2020-10-13 05:00:00|1142|1141|1142.6|1141.6|1142.6|1141.6|1142|1141|27
1602565500000|2020-10-13 05:05:00|1142.3|1141.3|1142.7|1141.7|1142.7|1141.7|1142.1|1141.1|24
1602565800000|2020-10-13 05:10:00|1142.8|1141.8|1143|1142|1143.1|1142.1|1142.8|1141.8|24
1602566100000|2020-10-13 05:15:00|1143.4|1142.4|1143.2|1142.2|1143.4|1142.4|1143.2|1142.2|17
1602566400000|2020-10-13 05:20:00|1143.3|1142.3|1143.5|1142.5|1143.8|1142.8|1143.3|1142.3|28
1602566700000|2020-10-13 05:25:00|1143.6|1142.6|1144|1143|1144.2|1143.2|1143.6|1142.6|17
1602567000000|2020-10-13 05:30:00|1144.1|1143.1|1143.5|1142.5|1144.1|1143.1|1143.5|1142.5|6
1602567300000|2020-10-13 05:35:00|1143.7|1142.7|1144.3|1143.3|1144.3|1143.3|1143.5|1142.5|19
1602567600000|2020-10-13 05:40:00|1145|1144|1144.7|1143.7|1145|1144|1144.7|1143.7|6
1602567900000|2020-10-13 05:45:00|1144.6|1143.6|1144.3|1143.3|1144.6|1143.6|1144.3|1143.3|7
1602568500000|2020-10-13 05:55:00|1143.7|1142.7|1144.1|1143.1|1144.1|1143.1|1143.7|1142.7|9
1602568800000|2020-10-13 06:00:00|1144|1143|1143.5|1142.5|1144.1|1143.1|1143.4|1142.4|53
1602569100000|2020-10-13 06:05:00|1143.6|1142.6|1144.2|1143.2|1144.2|1143.2|1143.6|1142.6|22
1602569400000|2020-10-13 06:10:00|1144.3|1143.3|1144.1|1143.1|1144.3|1143.3|1143.7|1142.7|18
1602569700000|2020-10-13 06:15:00|1143.6|1142.6|1144.7|1143.7|1144.7|1143.7|1143.6|1142.6|18
1602570000000|2020-10-13 06:20:00|1144.6|1143.6|1143.8|1142.8|1144.6|1143.6|1143.8|1142.8|8
1602570300000|2020-10-13 06:25:00|1144|1143|1144.6|1143.6|1144.9|1143.9|1144|1143|49
1602570600000|2020-10-13 06:30:00|1144.4|1143.4|1144.3|1143.3|1144.6|1143.6|1144.3|1143.3|27
1602570900000|2020-10-13 06:35:00|1144.2|1143.2|1142.8|1141.8|1144.2|1143.2|1142.2|1141.2|127
1602571200000|2020-10-13 06:40:00|1143.5|1142.5|1143.6|1142.6|1143.7|1142.7|1143.3|1142.3|51
1602571500000|2020-10-13 06:45:00|1143.3|1142.3|1143|1142|1143.3|1142.3|1142.4|1141.4|24
1602571800000|2020-10-13 06:50:00|1143.4|1142.4|1144.1|1143.1|1144.1|1143.1|1143.3|1142.3|43
1602572100000|2020-10-13 06:55:00|1143.9|1142.9|1144|1143|1144.5|1143.5|1143.9|1142.9|41
1602572400000|2020-10-13 07:00:00|1144.1|1143.1|1143.6|1142.6|1144.2|1143.2|1143.2|1142.2|207
1602572700000|2020-10-13 07:05:00|1143.5|1142.5|1143.5|1142.5|1143.7|1142.7|1142.7|1141.7|120
1602573000000|2020-10-13 07:10:00|1143.6|1142.6|1143.3|1142.3|1144|1143|1143|1142|145
1602573300000|2020-10-13 07:15:00|1143|1142|1142.1|1141.1|1143|1142|1141.9|1140.9|58
1602573600000|2020-10-13 07:20:00|1141.9|1140.9|1141.2|1140.2|1141.9|1140.9|1141.1|1140.1|127
1602573900000|2020-10-13 07:25:00|1141.4|1140.4|1142.1|1141.1|1142.1|1141.1|1141.1|1140.1|52
1602574200000|2020-10-13 07:30:00|1142|1141|1141.2|1140.2|1142.1|1141.1|1141.1|1140.1|215
1602574500000|2020-10-13 07:35:00|1141.1|1140.1|1142|1141|1142.1|1141.1|1141|1140|251
1602574800000|2020-10-13 07:40:00|1141.9|1140.9|1141.7|1140.7|1142.2|1141.2|1141.5|1140.5|137
1602575100000|2020-10-13 07:45:00|1141.6|1140.6|1142.2|1141.2|1142.4|1141.4|1141.2|1140.2|184
1602575400000|2020-10-13 07:50:00|1142.1|1141.1|1141.3|1140.3|1142.2|1141.2|1141.1|1140.1|310
1602575700000|2020-10-13 07:55:00|1141.1|1140.1|1141.2|1140.2|1141.6|1140.6|1140.9|1139.9|210
1602576000000|2020-10-13 08:00:00|1141.4|1140.4|1142.6|1141.6|1142.7|1141.7|1141.4|1140.4|183
1602576300000|2020-10-13 08:05:00|1142.7|1141.7|1143.3|1142.3|1143.3|1142.3|1142|1141|236
1602576600000|2020-10-13 08:10:00|1143.2|1142.2|1142.8|1141.8|1143.5|1142.5|1142.8|1141.8|179
1602576900000|2020-10-13 08:15:00|1142.9|1141.9|1142.3|1141.3|1142.9|1141.9|1142.2|1141.2|135
1602577200000|2020-10-13 08:20:00|1142.4|1141.4|1142.8|1141.8|1143|1142|1142|1141|152
1602577500000|2020-10-13 08:25:00|1142.9|1141.9|1143.2|1142.2|1143.2|1142.2|1142.7|1141.7|242
1602577800000|2020-10-13 08:30:00|1143.3|1142.3|1145.4|1144.4|1145.7|1144.7|1143.3|1142.3|294
1602578100000|2020-10-13 08:35:00|1145.3|1144.3|1145.4|1144.4|1145.7|1144.7|1145.2|1144.2|45
1602578400000|2020-10-13 08:40:00|1145.5|1144.5|1145.7|1144.7|1146|1145|1145.5|1144.5|48
1602578700000|2020-10-13 08:45:00|1145.5|1144.5|1145.9|1144.9|1145.9|1144.9|1145.5|1144.5|44
1602579000000|2020-10-13 08:50:00|1145.6|1144.6|1145.5|1144.5|1145.6|1144.6|1145.2|1144.2|48
1602579300000|2020-10-13 08:55:00|1145.6|1144.6|1146.4|1145.4|1146.4|1145.4|1145.6|1144.6|27
1602579600000|2020-10-13 09:00:00|1146.3|1145.3|1146.5|1145.5|1146.5|1145.5|1145.6|1144.6|123
1602579900000|2020-10-13 09:05:00|1146.6|1145.6|1146.4|1145.4|1147|1146|1146.4|1145.4|64
1602580200000|2020-10-13 09:10:00|1146.3|1145.3|1146.8|1145.8|1146.8|1145.8|1146.3|1145.3|13
1602580500000|2020-10-13 09:15:00|1146.6|1145.6|1147.3|1146.3|1147.3|1146.3|1146.6|1145.6|49
1602580800000|2020-10-13 09:20:00|1147.4|1146.4|1147.3|1146.3|1147.5|1146.5|1147.1|1146.1|29
1602581100000|2020-10-13 09:25:00|1147.2|1146.2|1147.3|1146.3|1147.4|1146.4|1147.2|1146.2|33
1602581400000|2020-10-13 09:30:00|1147.4|1146.4|1146.7|1145.7|1147.7|1146.7|1146.7|1145.7|47
1602581700000|2020-10-13 09:35:00|1146.8|1145.8|1146.8|1145.8|1147|1146|1146.8|1145.8|36
1602582000000|2020-10-13 09:40:00|1146.7|1145.7|1147.1|1146.1|1147.1|1146.1|1146.5|1145.5|76
1602582300000|2020-10-13 09:45:00|1146.9|1145.9|1146.6|1145.6|1147|1146|1146.6|1145.6|66
1602582600000|2020-10-13 09:50:00|1146.5|1145.5|1145.9|1144.9|1146.8|1145.8|1145.9|1144.9|48
1602582900000|2020-10-13 09:55:00|1145.8|1144.8|1146.2|1145.2|1146.2|1145.2|1145.7|1144.7|27
1602583200000|2020-10-13 10:00:00|1146.1|1145.1|1146|1145|1146.2|1145.2|1145.4|1144.4|89
1602583500000|2020-10-13 10:05:00|1146.1|1145.1|1146.1|1145.1|1146.2|1145.2|1145.8|1144.8|36
1602583800000|2020-10-13 10:10:00|1146.2|1145.2|1145.5|1144.5|1146.3|1145.3|1145.5|1144.5|511
1602584100000|2020-10-13 10:15:00|1145.4|1144.4|1145.7|1144.7|1145.8|1144.8|1145.4|1144.4|49
1602584400000|2020-10-13 10:20:00|1145.8|1144.8|1145.8|1144.8|1146|1145|1145.7|1144.7|96
1602584700000|2020-10-13 10:25:00|1145.9|1144.9|1146.4|1145.4|1146.5|1145.5|1145.9|1144.9|31
1602585000000|2020-10-13 10:30:00|1146.3|1145.3|1146.8|1145.8|1146.9|1145.9|1146.1|1145.1|182
1602585300000|2020-10-13 10:35:00|1146.9|1145.9|1146.9|1145.9|1147.8|1146.8|1146.9|1145.9|316
1602585600000|2020-10-13 10:40:00|1146.8|1145.8|1146|1145|1146.8|1145.8|1146|1145|53
1602585900000|2020-10-13 10:45:00|1145.9|1144.9|1146.3|1145.3|1146.6|1145.6|1145.9|1144.9|23
1602586200000|2020-10-13 10:50:00|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|1145.6|1144.6|82
1602586500000|2020-10-13 10:55:00|1146|1145|1146|1145|1146.1|1145.1|1145.7|1144.7|36
1602586800000|2020-10-13 11:00:00|1146.1|1145.1|1146.5|1145.5|1146.6|1145.6|1146|1145|81
1602587100000|2020-10-13 11:05:00|1146.4|1145.4|1147.5|1146.5|1147.6|1146.6|1146.2|1145.2|98
1602587400000|2020-10-13 11:10:00|1147.6|1146.6|1148.3|1147.3|1148.3|1147.3|1147.6|1146.6|108
1602587700000|2020-10-13 11:15:00|1148.4|1147.4|1148|1147|1148.4|1147.4|1147.8|1146.8|31
1602588000000|2020-10-13 11:20:00|1148.1|1147.1|1148.3|1147.3|1148.3|1147.3|1147.7|1146.7|44
1602588300000|2020-10-13 11:25:00|1148.4|1147.4|1148.4|1147.4|1148.5|1147.5|1148.1|1147.1|51
1602588600000|2020-10-13 11:30:00|1148.6|1147.6|1148.9|1147.9|1149.1|1148.1|1148.6|1147.6|338
1602588900000|2020-10-13 11:35:00|1149|1148|1148.5|1147.5|1149|1148|1148.5|1147.5|19
1602589200000|2020-10-13 11:40:00|1148.6|1147.6|1148.4|1147.4|1148.6|1147.6|1148|1147|196
1602589500000|2020-10-13 11:45:00|1148.3|1147.3|1148.1|1147.1|1148.3|1147.3|1147.6|1146.6|60
1602589800000|2020-10-13 11:50:00|1148|1147|1147.4|1146.4|1148.2|1147.2|1147.1|1146.1|170
1602590100000|2020-10-13 11:55:00|1147.6|1146.6|1148|1147|1148.1|1147.1|1147.5|1146.5|100
1602590400000|2020-10-13 12:00:00|1147.9|1146.9|1147.9|1146.9|1148.3|1147.3|1147.6|1146.6|104
1602590700000|2020-10-13 12:05:00|1148|1147|1147.7|1146.7|1148|1147|1147.4|1146.4|99
1602591000000|2020-10-13 12:10:00|1147.9|1146.9|1147.6|1146.6|1148|1147|1147.6|1146.6|66
1602591300000|2020-10-13 12:15:00|1147.5|1146.5|1148.2|1147.2|1148.2|1147.2|1147.5|1146.5|33
1602591600000|2020-10-13 12:20:00|1148.3|1147.3|1148.2|1147.2|1148.3|1147.3|1147.9|1146.9|158
1602591900000|2020-10-13 12:25:00|1148|1147|1148|1147|1148.2|1147.2|1147.7|1146.7|152
1602592200000|2020-10-13 12:30:00|1148.1|1147.1|1148.3|1147.3|1148.6|1147.6|1147.8|1146.8|373
1602592500000|2020-10-13 12:35:00|1148.4|1147.4|1148.1|1147.1|1148.4|1147.4|1148|1147|249
1602592800000|2020-10-13 12:40:00|1148.2|1147.2|1146.9|1145.9|1148.4|1147.4|1146.7|1145.7|389
1602593100000|2020-10-13 12:45:00|1146.8|1145.8|1145.5|1144.5|1146.8|1145.8|1145.4|1144.4|424
1602593400000|2020-10-13 12:50:00|1145.4|1144.4|1145.2|1144.2|1145.5|1144.5|1144.6|1143.6|322
1602593700000|2020-10-13 12:55:00|1145.1|1144.1|1145|1144|1145.5|1144.5|1144.8|1143.8|192
1602594000000|2020-10-13 13:00:00|1145.1|1144.1|1143.2|1142.2|1145.1|1144.1|1142.9|1141.9|403
1602594300000|2020-10-13 13:05:00|1143|1142|1143.4|1142.4|1143.8|1142.8|1142.8|1141.8|193
1602594600000|2020-10-13 13:10:00|1143.2|1142.2|1143.6|1142.6|1143.7|1142.7|1142.9|1141.9|131
1602594900000|2020-10-13 13:15:00|1143.5|1142.5|1142.7|1141.7|1143.9|1142.9|1142.5|1141.5|318
1602595200000|2020-10-13 13:20:00|1142.6|1141.6|1142.8|1141.8|1142.8|1141.8|1141.8|1140.8|239
1602595500000|2020-10-13 13:25:00|1142.7|1141.7|1143.9|1142.9|1143.9|1142.9|1142.7|1141.7|422
1602595800000|2020-10-13 13:30:00|1143.7|1143.2|1142.1|1141.6|1143.8|1143.3|1141.2|1140.7|3966
1602596100000|2020-10-13 13:35:00|1142.2|1141.7|1140.6|1140.1|1143.9|1143.4|1140.5|1140|1329
1602596400000|2020-10-13 13:40:00|1140.5|1140|1138.9|1138.4|1140.7|1140.2|1138.9|1138.4|1930
1602596700000|2020-10-13 13:45:00|1138.8|1138.3|1140|1139.5|1140.2|1139.7|1138|1137.5|1985
1602597000000|2020-10-13 13:50:00|1139.9|1139.4|1139.1|1138.6|1140.2|1139.7|1138.7|1138.2|962
1602597300000|2020-10-13 13:55:00|1139|1138.5|1140.7|1140.2|1141|1140.5|1138.8|1138.3|1287
1602597600000|2020-10-13 14:00:00|1140.6|1140.1|1139.7|1139.2|1140.6|1140.1|1139.7|1139.2|1881
1602597900000|2020-10-13 14:05:00|1139.6|1139.1|1138.5|1138|1139.8|1139.3|1137.8|1137.3|930
1602598200000|2020-10-13 14:10:00|1138.6|1138.1|1137.7|1137.2|1138.7|1138.2|1136.9|1136.4|1192
1602598500000|2020-10-13 14:15:00|1137.8|1137.3|1139.2|1138.7|1139.5|1139|1137.3|1136.8|900
1602598800000|2020-10-13 14:20:00|1139.3|1138.8|1141.1|1140.6|1141.1|1140.6|1139.3|1138.8|1039
1602599100000|2020-10-13 14:25:00|1141|1140.5|1140.1|1139.6|1141|1140.5|1140|1139.5|709
1602599400000|2020-10-13 14:30:00|1140.2|1139.7|1139.3|1138.8|1140.6|1140.1|1138.9|1138.4|1006
1602599700000|2020-10-13 14:35:00|1139.4|1138.9|1139.1|1138.6|1139.6|1139.1|1138.4|1137.9|758
1602600000000|2020-10-13 14:40:00|1139|1138.5|1138.3|1137.8|1139.1|1138.6|1137.9|1137.4|1071
1602600300000|2020-10-13 14:45:00|1138.4|1137.9|1138.4|1137.9|1138.7|1138.2|1137.5|1137|878
1602600600000|2020-10-13 14:50:00|1138.3|1137.8|1139.3|1138.8|1139.6|1139.1|1138.3|1137.8|690
1602600900000|2020-10-13 14:55:00|1139.2|1138.7|1139.9|1139.4|1140.2|1139.7|1139|1138.5|778
1602601200000|2020-10-13 15:00:00|1139.8|1139.3|1139.1|1138.6|1139.8|1139.3|1139.1|1138.6|546
1602601500000|2020-10-13 15:05:00|1139|1138.5|1139.6|1139.1|1140|1139.5|1139|1138.5|579
1602601800000|2020-10-13 15:10:00|1139.7|1139.2|1140.4|1139.9|1140.6|1140.1|1139.2|1138.7|455
1602602100000|2020-10-13 15:15:00|1140.5|1140|1140.5|1140|1140.6|1140.1|1140.1|1139.6|317
1602602400000|2020-10-13 15:20:00|1140.6|1140.1|1141.1|1140.6|1141.4|1140.9|1140.4|1139.9|661
1602602700000|2020-10-13 15:25:00|1141.2|1140.7|1140.3|1139.8|1141.5|1141|1140.2|1139.7|682
1602603000000|2020-10-13 15:30:00|1140.2|1139.7|1140.8|1140.3|1140.9|1140.4|1140.2|1139.7|840
1602603300000|2020-10-13 15:35:00|1140.7|1140.2|1141.2|1140.7|1141.5|1141|1140.7|1140.2|607
1602603600000|2020-10-13 15:40:00|1141.3|1140.8|1140.2|1139.7|1141.4|1140.9|1140.2|1139.7|1236
1602603900000|2020-10-13 15:45:00|1140.3|1139.8|1140.2|1139.7|1140.4|1139.9|1139.8|1139.3|288
1602604200000|2020-10-13 15:50:00|1140.3|1139.8|1140.6|1140.1|1140.9|1140.4|1140.3|1139.8|214
1602604500000|2020-10-13 15:55:00|1140.5|1140|1140.8|1140.3|1141.2|1140.7|1140.4|1139.9|314
1602604800000|2020-10-13 16:00:00|1140.7|1140.2|1140.9|1140.4|1141.3|1140.8|1140.6|1140.1|274
1602605100000|2020-10-13 16:05:00|1141|1140.5|1141.2|1140.7|1141.5|1141|1140.9|1140.4|317
1602605400000|2020-10-13 16:10:00|1141.3|1140.8|1140.9|1140.4|1141.3|1140.8|1140.2|1139.7|601
1602605700000|2020-10-13 16:15:00|1141|1140.5|1140.7|1140.2|1141|1140.5|1140.4|1139.9|450
1602606000000|2020-10-13 16:20:00|1140.6|1140.1|1141.4|1140.9|1141.4|1140.9|1140.5|1140|219
1602606300000|2020-10-13 16:25:00|1141.3|1140.8|1141.7|1141.2|1141.7|1141.2|1141.1|1140.6|224
1602606600000|2020-10-13 16:30:00|1141.6|1141.1|1141.4|1140.9|1141.7|1141.2|1141.3|1140.8|337
1602606900000|2020-10-13 16:35:00|1141.3|1140.8|1141.3|1140.8|1141.5|1141|1140.9|1140.4|150
1602607200000|2020-10-13 16:40:00|1141.2|1140.7|1141.8|1141.3|1142|1141.5|1141.2|1140.7|150
1602607500000|2020-10-13 16:45:00|1141.9|1141.4|1142.3|1141.8|1142.4|1141.9|1141.7|1141.2|527
1602607800000|2020-10-13 16:50:00|1142.2|1141.7|1142.3|1141.8|1142.6|1142.1|1142.1|1141.6|343
1602608100000|2020-10-13 16:55:00|1142.4|1141.9|1142.7|1142.2|1142.9|1142.4|1142.4|1141.9|201
1602608400000|2020-10-13 17:00:00|1142.8|1142.3|1142.6|1142.1|1143.3|1142.8|1142.4|1141.9|253
1602608700000|2020-10-13 17:05:00|1142.5|1142|1140.7|1140.2|1142.5|1142|1140.7|1140.2|226
1602609000000|2020-10-13 17:10:00|1140.8|1140.3|1142.2|1141.7|1142.2|1141.7|1140.8|1140.3|238
1602609300000|2020-10-13 17:15:00|1142.3|1141.8|1143.3|1142.8|1143.3|1142.8|1142.3|1141.8|360
1602609600000|2020-10-13 17:20:00|1143.4|1142.9|1141.9|1141.4|1143.4|1142.9|1141.4|1140.9|511
1602609900000|2020-10-13 17:25:00|1142|1141.5|1141.8|1141.3|1142.3|1141.8|1141.6|1141.1|98
1602610200000|2020-10-13 17:30:00|1141.9|1141.4|1142.2|1141.7|1142.3|1141.8|1141.8|1141.3|173
1602610500000|2020-10-13 17:35:00|1142.1|1141.6|1142|1141.5|1142.3|1141.8|1141.7|1141.2|351
1602610800000|2020-10-13 17:40:00|1141.9|1141.4|1141.3|1140.8|1142.4|1141.9|1141.3|1140.8|316
1602611100000|2020-10-13 17:45:00|1141.2|1140.7|1142.3|1141.8|1142.3|1141.8|1141.2|1140.7|218
1602611400000|2020-10-13 17:50:00|1142.2|1141.7|1141.9|1141.4|1142.5|1142|1141.9|1141.4|336
1602611700000|2020-10-13 17:55:00|1142|1141.5|1140.5|1140|1142.1|1141.6|1140.3|1139.8|451
1602612000000|2020-10-13 18:00:00|1140.4|1139.9|1140.7|1140.2|1140.8|1140.3|1139.9|1139.4|158
1602612300000|2020-10-13 18:05:00|1140.6|1140.1|1140.5|1140|1140.9|1140.4|1140.3|1139.8|156
1602612600000|2020-10-13 18:10:00|1140.4|1139.9|1141.1|1140.6|1141.1|1140.6|1140.2|1139.7|95
1602612900000|2020-10-13 18:15:00|1141|1140.5|1141.8|1141.3|1141.8|1141.3|1140.8|1140.3|159
1602613200000|2020-10-13 18:20:00|1141.7|1141.2|1142.3|1141.8|1142.3|1141.8|1141.7|1141.2|195
1602613500000|2020-10-13 18:25:00|1142.2|1141.7|1141.2|1140.7|1142.2|1141.7|1141.1|1140.6|216
1602613800000|2020-10-13 18:30:00|1141.3|1140.8|1141.7|1141.2|1141.8|1141.3|1139.9|1139.4|973
1602614100000|2020-10-13 18:35:00|1141.5|1141|1141.7|1141.2|1141.8|1141.3|1141.1|1140.6|223
1602614400000|2020-10-13 18:40:00|1141.6|1141.1|1141.3|1140.8|1141.6|1141.1|1140.8|1140.3|180
1602614700000|2020-10-13 18:45:00|1141.4|1140.9|1141.3|1140.8|1141.9|1141.4|1140.7|1140.2|615
1602615000000|2020-10-13 18:50:00|1141.4|1140.9|1140.8|1140.3|1141.5|1141|1140.7|1140.2|157
1602615300000|2020-10-13 18:55:00|1140.9|1140.4|1141.6|1141.1|1142.1|1141.6|1140.9|1140.4|308
1602615600000|2020-10-13 19:00:00|1141.5|1141|1142.6|1142.1|1142.6|1142.1|1141.4|1140.9|295
1602615900000|2020-10-13 19:05:00|1142.5|1142|1142.6|1142.1|1143|1142.5|1142.5|1142|562
1602616200000|2020-10-13 19:10:00|1142.7|1142.2|1143|1142.5|1143.3|1142.8|1142.7|1142.2|272
1602616500000|2020-10-13 19:15:00|1142.9|1142.4|1143.5|1143|1143.5|1143|1142.9|1142.4|263
1602616800000|2020-10-13 19:20:00|1143.6|1143.1|1143.9|1143.4|1144|1143.5|1143.5|1143|253
1602617100000|2020-10-13 19:25:00|1143.8|1143.3|1143.7|1143.2|1143.9|1143.4|1143.4|1142.9|373
1602617400000|2020-10-13 19:30:00|1143.8|1143.3|1144|1143.5|1144.3|1143.8|1143.8|1143.3|139
1602617700000|2020-10-13 19:35:00|1144.1|1143.6|1143.8|1143.3|1144.2|1143.7|1143.5|1143|287
1602618000000|2020-10-13 19:40:00|1143.9|1143.4|1144.1|1143.6|1144.3|1143.8|1143.9|1143.4|167
1602618300000|2020-10-13 19:45:00|1144.2|1143.7|1143.5|1143|1144.4|1143.9|1143.5|1143|310
1602618600000|2020-10-13 19:50:00|1143.8|1143.3|1143.2|1142.7|1143.9|1143.4|1143.2|1142.7|584
1602618900000|2020-10-13 19:55:00|1143.1|1142.6|1142.5|1142|1143.7|1143.2|1142.5|1142|3658
1602619200000|2020-10-13 20:00:00|1142.6|1142.1|1143.3|1142.3|1143.8|1142.8|1142.6|1141.7|787
1602619500000|2020-10-13 20:05:00|1143.2|1142.2|1143|1142|1143.2|1142.2|1142.7|1141.7|84
1602619800000|2020-10-13 20:10:00|1143.1|1142.1|1143|1142|1143.3|1142.3|1142.9|1141.9|29
1602620100000|2020-10-13 20:15:00|1143.3|1142.3|1142.9|1141.9|1143.3|1142.3|1142.9|1141.9|3
1602620700000|2020-10-13 20:25:00|1142.8|1141.8|1143.5|1142.5|1143.5|1142.5|1142.8|1141.8|74
1602621000000|2020-10-13 20:30:00|1143.4|1142.4|1143.2|1142.2|1143.8|1142.8|1143.1|1142.1|28
1602621900000|2020-10-13 20:45:00|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|14
1602622200000|2020-10-13 20:50:00|||||||||3
1602622500000|2020-10-13 20:55:00|1143.4|1142.4|1143.5|1142.5|1143.5|1142.5|1143.2|1142.2|10
1602622800000|2020-10-13 21:00:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1
1602626100000|2020-10-13 21:55:00|||||||||1
1602626400000|2020-10-13 22:00:00|1144.4|1142.4|1144.8|1142.8|1145.1|1143.1|1144|1142|0
1602626700000|2020-10-13 22:05:00|1144.9|1142.9|1145.1|1143.1|1145.2|1143.2|1144.8|1142.8|0
1602627000000|2020-10-13 22:10:00|1145.2|1143.2|1145.3|1143.3|1145.5|1143.5|1145.1|1143.1|0
1602627300000|2020-10-13 22:15:00|1145.4|1143.4|1145.4|1143.4|1145.8|1143.8|1145.1|1143.1|0
1602627600000|2020-10-13 22:20:00|1145.5|1143.5|1145.5|1143.5|1145.7|1143.7|1145.4|1143.4|0
1602627900000|2020-10-13 22:25:00|1145.4|1143.4|1145.4|1143.4|1145.4|1143.4|1145.4|1143.4|0
1602628200000|2020-10-13 22:30:00|1145.5|1143.5|1145|1143|1145.5|1143.5|1144.9|1142.9|0
1602628500000|2020-10-13 22:35:00|1144.9|1142.9|1145|1143|1145.1|1143.1|1144.9|1142.9|0
1602628800000|2020-10-13 22:40:00|1145.1|1143.1|1145.7|1143.7|1145.8|1143.8|1145.1|1143.1|0
1602629100000|2020-10-13 22:45:00|1145.8|1143.8|1146.3|1144.3|1146.3|1144.3|1145.8|1143.8|0
1602629400000|2020-10-13 22:50:00|1146.4|1144.4|1146.7|1144.7|1146.8|1144.8|1146.4|1144.4|0
1602629700000|2020-10-13 22:55:00|1146.6|1144.6|1146.1|1144.1|1146.6|1144.6|1146.1|1144.1|0
1602630000000|2020-10-13 23:00:00|1146.2|1144.2|1146.3|1144.3|1146.4|1144.4|1145.8|1143.8|0
1602630300000|2020-10-13 23:05:00|1146.4|1144.4|1146.6|1144.6|1146.6|1144.6|1146.2|1144.2|0
1602630600000|2020-10-13 23:10:00|1146.5|1144.5|1146.6|1144.6|1146.7|1144.7|1146.3|1144.3|0
1602630900000|2020-10-13 23:15:00|1146.6|1144.6|1146.7|1144.7|1146.8|1144.8|1146.5|1144.5|0
1602631200000|2020-10-13 23:20:00|1146.6|1144.6|1146.5|1144.5|1146.6|1144.6|1146.2|1144.2|0
1602631500000|2020-10-13 23:25:00|1146.6|1144.6|1146.8|1144.8|1146.9|1144.9|1146.6|1144.6|0
1602631800000|2020-10-13 23:30:00|1146.9|1144.9|1146.8|1144.8|1147.1|1145.1|1146.8|1144.8|0
1602632100000|2020-10-13 23:35:00|1146.9|1144.9|1146.4|1144.4|1146.9|1144.9|1146.3|1144.3|0
1602632400000|2020-10-13 23:40:00|1146.5|1144.5|1146.7|1144.7|1146.9|1144.9|1146.5|1144.5|0
1602632700000|2020-10-13 23:45:00|1146.6|1144.6|1146.7|1144.7|1147|1145|1146.4|1144.4|0
1602633000000|2020-10-13 23:50:00|1146.6|1144.6|1146.4|1144.4|1146.7|1144.7|1146.3|1144.3|0
1602633300000|2020-10-13 23:55:00|1146.3|1144.3|1146.5|1144.5|1146.6|1144.6|1146.3|1144.3|0
1602633600000|2020-10-14 00:00:00|1146.6|1144.6|1142.3|1141.3|1146.6|1144.6|1142.1|1141.1|151
1602633900000|2020-10-14 00:05:00|1142.2|1141.2|1141.8|1140.8|1142.5|1141.5|1141.8|1140.8|240
1602634200000|2020-10-14 00:10:00|1142.5|1141.5|1142.3|1141.3|1142.7|1141.7|1142.1|1141.1|80
1602634500000|2020-10-14 00:15:00|1142.1|1141.1|1142.6|1141.6|1142.6|1141.6|1142.1|1141.1|19
1602634800000|2020-10-14 00:20:00|1142.8|1141.8|1143|1142|1143|1142|1142.7|1141.7|17
1602635100000|2020-10-14 00:25:00|1142.4|1141.4|1142.6|1141.6|1142.7|1141.7|1142.1|1141.1|84
1602635400000|2020-10-14 00:30:00|1142.8|1141.8|1142.9|1141.9|1143.1|1142.1|1142.6|1141.6|44
1602635700000|2020-10-14 00:35:00|1143|1142|1142.6|1141.6|1143|1142|1142.6|1141.6|40
1602636000000|2020-10-14 00:40:00|1143|1142|1142.8|1141.8|1143.2|1142.2|1142.8|1141.8|7
1602636300000|2020-10-14 00:45:00|1143.3|1142.3|1142.5|1141.5|1143.3|1142.3|1142.5|1141.5|12
1602636900000|2020-10-14 00:55:00|1142.3|1141.3|1142.1|1141.1|1142.3|1141.3|1142.1|1141.1|6
1602637200000|2020-10-14 01:00:00|1141.8|1140.8|1141.5|1140.5|1141.8|1140.8|1141|1140|15
1602637500000|2020-10-14 01:05:00|1141.7|1140.7|1142.3|1141.3|1142.3|1141.3|1141.7|1140.7|6
1602637800000|2020-10-14 01:10:00|1142|1141|1142.5|1141.5|1142.5|1141.5|1141.9|1140.9|44
1602638100000|2020-10-14 01:15:00|1142.7|1141.7|1142|1141|1142.7|1141.7|1142|1141|11
1602638400000|2020-10-14 01:20:00|1139.5|1138.5|1139|1138|1139.5|1138.5|1139|1138|50
1602638700000|2020-10-14 01:25:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|3
1602639000000|2020-10-14 01:30:00|1138.8|1137.8|1139.4|1138.4|1139.5|1138.5|1138.8|1137.8|17
1602639300000|2020-10-14 01:35:00|||||||||2
1602639600000|2020-10-14 01:40:00|1140.3|1139.3|1140.6|1139.6|1140.6|1139.6|1140.3|1139.3|3
1602640200000|2020-10-14 01:50:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|13
1602640500000|2020-10-14 01:55:00|1139.4|1138.4|1138.7|1137.7|1139.4|1138.4|1138.7|1137.7|75
1602640800000|2020-10-14 02:00:00|1138.4|1137.4|1137.6|1136.6|1138.4|1137.4|1137.6|1136.6|24
1602641100000|2020-10-14 02:05:00|1137.5|1136.5|1137.4|1136.4|1138|1137|1137.4|1136.4|19
1602641400000|2020-10-14 02:10:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|6
1602641700000|2020-10-14 02:15:00|1137.8|1136.8|1138.5|1137.5|1138.5|1137.5|1137.8|1136.8|9
1602642000000|2020-10-14 02:20:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|2
1602642300000|2020-10-14 02:25:00|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1
1602642600000|2020-10-14 02:30:00|1140.1|1139.1|1140.4|1139.4|1140.4|1139.4|1140.1|1139.1|6
1602645300000|2020-10-14 03:15:00|1141|1140|1141.3|1140.3|1141.3|1140.3|1141|1140|12
1602646800000|2020-10-14 03:40:00|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|2
1602648300000|2020-10-14 04:05:00|1141|1140|1141.6|1140.6|1141.6|1140.6|1141|1140|12
1602649800000|2020-10-14 04:30:00|1140.1|1139.1|1140.2|1139.2|1140.2|1139.2|1139.8|1138.8|10
1602650700000|2020-10-14 04:45:00|1140|1139|1139.8|1138.8|1140|1139|1139.8|1138.8|10
1602651000000|2020-10-14 04:50:00|1139.6|1138.6|1138.8|1137.8|1139.6|1138.6|1138.8|1137.8|15
1602651600000|2020-10-14 05:00:00|1139.5|1138.5|1140.1|1139.1|1140.1|1139.1|1139.5|1138.5|16
1602651900000|2020-10-14 05:05:00|1139.6|1138.6|1140|1139|1140|1139|1139.6|1138.6|2
1602652200000|2020-10-14 05:10:00|1139.2|1138.2|1139.1|1138.1|1139.6|1138.6|1139.1|1138.1|7
1602652500000|2020-10-14 05:15:00|1138.2|1137.2|1138.6|1137.6|1139.1|1138.1|1138.2|1137.2|15
1602652800000|2020-10-14 05:20:00|1138.4|1137.4|1138.5|1137.5|1138.7|1137.7|1138.4|1137.4|9
1602653100000|2020-10-14 05:25:00|1138.3|1137.3|1138.2|1137.2|1138.3|1137.3|1138|1137|17
1602653400000|2020-10-14 05:30:00|1138.3|1137.3|1139|1138|1139.1|1138.1|1138.3|1137.3|26
1602653700000|2020-10-14 05:35:00|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|2
1602654000000|2020-10-14 05:40:00|1138.7|1137.7|1138.4|1137.4|1138.9|1137.9|1138.4|1137.4|5
1602654300000|2020-10-14 05:45:00|1139.1|1138.1|1138.8|1137.8|1139.1|1138.1|1138.8|1137.8|4
1602654600000|2020-10-14 05:50:00|1139|1138|1139.2|1138.2|1139.2|1138.2|1139|1138|26
1602654900000|2020-10-14 05:55:00|1139.3|1138.3|1139.4|1138.4|1139.5|1138.5|1139.3|1138.3|13
1602655200000|2020-10-14 06:00:00|1139.3|1138.3|1138.1|1137.1|1139.3|1138.3|1138|1137|145
1602655500000|2020-10-14 06:05:00|1138.3|1137.3|1138.1|1137.1|1138.9|1137.9|1138|1137|104
1602655800000|2020-10-14 06:10:00|1138|1137|1137.8|1136.8|1138.1|1137.1|1137.4|1136.4|143
1602656100000|2020-10-14 06:15:00|1138|1137|1138.5|1137.5|1138.8|1137.8|1137.9|1136.9|104
1602656400000|2020-10-14 06:20:00|1138.6|1137.6|1139.5|1138.5|1139.5|1138.5|1138.6|1137.6|34
1602656700000|2020-10-14 06:25:00|1139.2|1138.2|1138.9|1137.9|1139.3|1138.3|1138.9|1137.9|16
1602657000000|2020-10-14 06:30:00|1139.1|1138.1|1139.5|1138.5|1139.6|1138.6|1139.1|1138.1|48
1602657300000|2020-10-14 06:35:00|1139.6|1138.6|1139.4|1138.4|1139.7|1138.7|1139.3|1138.3|32
1602657600000|2020-10-14 06:40:00|1139.3|1138.3|1140.1|1139.1|1140.1|1139.1|1139.2|1138.2|42
1602657900000|2020-10-14 06:45:00|1140.2|1139.2|1139.7|1138.7|1140.5|1139.5|1139.5|1138.5|56
1602658200000|2020-10-14 06:50:00|1139.6|1138.6|1140.1|1139.1|1140.2|1139.2|1139.5|1138.5|38
1602658500000|2020-10-14 06:55:00|1140.2|1139.2|1140.2|1139.2|1140.6|1139.6|1140|1139|90
1602658800000|2020-10-14 07:00:00|1140.3|1139.3|1139.1|1138.1|1140.8|1139.8|1138.6|1137.6|311
1602659100000|2020-10-14 07:05:00|1139|1138|1137.8|1136.8|1139.1|1138.1|1137.6|1136.6|313
1602659400000|2020-10-14 07:10:00|1137.9|1136.9|1138|1137|1138.7|1137.7|1137.5|1136.5|187
1602659700000|2020-10-14 07:15:00|1138.1|1137.1|1137.7|1136.7|1138.2|1137.2|1137.4|1136.4|198
1602660000000|2020-10-14 07:20:00|1137.8|1136.8|1138.3|1137.3|1138.3|1137.3|1137.3|1136.3|161
1602660300000|2020-10-14 07:25:00|1138.2|1137.2|1138.8|1137.8|1139|1138|1138.2|1137.2|122
1602660600000|2020-10-14 07:30:00|1138.7|1137.7|1138.2|1137.2|1139|1138|1137.9|1136.9|122
1602660900000|2020-10-14 07:35:00|1138.3|1137.3|1138.6|1137.6|1139.2|1138.2|1138.2|1137.2|122
1602661200000|2020-10-14 07:40:00|1138.7|1137.7|1139.7|1138.7|1139.9|1138.9|1138.7|1137.7|507
1602661500000|2020-10-14 07:45:00|1139.8|1138.8|1139.4|1138.4|1139.8|1138.8|1139.2|1138.2|96
1602661800000|2020-10-14 07:50:00|1139.5|1138.5|1139.4|1138.4|1139.7|1138.7|1139.1|1138.1|81
1602662100000|2020-10-14 07:55:00|1139.5|1138.5|1139.9|1138.9|1139.9|1138.9|1139.4|1138.4|166
1602662400000|2020-10-14 08:00:00|1139.8|1138.8|1139.8|1138.8|1140.2|1139.2|1139.3|1138.3|272
1602662700000|2020-10-14 08:05:00|1139.7|1138.7|1139.8|1138.8|1140.2|1139.2|1139.3|1138.3|418
1602663000000|2020-10-14 08:10:00|1139.9|1138.9|1139.9|1138.9|1140.4|1139.4|1139.8|1138.8|93
1602663300000|2020-10-14 08:15:00|1140|1139|1140.1|1139.1|1140.4|1139.4|1139.8|1138.8|73
1602663600000|2020-10-14 08:20:00|1140|1139|1140.2|1139.2|1140.4|1139.4|1139.7|1138.7|141
1602663900000|2020-10-14 08:25:00|1140.3|1139.3|1141.1|1140.1|1141.1|1140.1|1139.7|1138.7|93
1602664200000|2020-10-14 08:30:00|1141.2|1140.2|1141.9|1140.9|1142.1|1141.1|1141.2|1140.2|308
1602664500000|2020-10-14 08:35:00|1141.7|1140.7|1141.4|1140.4|1141.9|1140.9|1141.2|1140.2|98
1602664800000|2020-10-14 08:40:00|1141.3|1140.3|1141.7|1140.7|1141.8|1140.8|1141.2|1140.2|113
1602665100000|2020-10-14 08:45:00|1141.8|1140.8|1142.2|1141.2|1142.5|1141.5|1141.8|1140.8|84
1602665400000|2020-10-14 08:50:00|1142.3|1141.3|1142.4|1141.4|1142.7|1141.7|1142.3|1141.3|95
1602665700000|2020-10-14 08:55:00|1142.3|1141.3|1141.7|1140.7|1142.5|1141.5|1141.6|1140.6|88
1602666000000|2020-10-14 09:00:00|1141.8|1140.8|1141.6|1140.6|1142.8|1141.8|1141.6|1140.6|167
1602666300000|2020-10-14 09:05:00|1141.7|1140.7|1141.7|1140.7|1141.8|1140.8|1141.4|1140.4|99
1602666600000|2020-10-14 09:10:00|1141.8|1140.8|1141|1140|1141.8|1140.8|1140.9|1139.9|119
1602666900000|2020-10-14 09:15:00|1141.1|1140.1|1141.6|1140.6|1141.8|1140.8|1141|1140|87
1602667200000|2020-10-14 09:20:00|1141.5|1140.5|1142.5|1141.5|1142.8|1141.8|1141.4|1140.4|299
1602667500000|2020-10-14 09:25:00|1142.6|1141.6|1142.1|1141.1|1142.7|1141.7|1142|1141|148
1602667800000|2020-10-14 09:30:00|1142|1141|1141.2|1140.2|1142.5|1141.5|1141.1|1140.1|281
1602668100000|2020-10-14 09:35:00|1141.1|1140.1|1140.1|1139.1|1141.1|1140.1|1140|1139|462
1602668400000|2020-10-14 09:40:00|1140.3|1139.3|1139.9|1138.9|1140.4|1139.4|1139.8|1138.8|181
1602668700000|2020-10-14 09:45:00|1139.8|1138.8|1140.4|1139.4|1140.4|1139.4|1139.8|1138.8|95
1602669000000|2020-10-14 09:50:00|1140.3|1139.3|1140|1139|1140.3|1139.3|1139.5|1138.5|87
1602669300000|2020-10-14 09:55:00|1139.8|1138.8|1139.8|1138.8|1140|1139|1139.3|1138.3|197
1602669600000|2020-10-14 10:00:00|1139.7|1138.7|1140.3|1139.3|1140.6|1139.6|1139.7|1138.7|116
1602669900000|2020-10-14 10:05:00|1140.2|1139.2|1138.2|1137.2|1140.2|1139.2|1137.8|1136.8|270
1602670200000|2020-10-14 10:10:00|1138.3|1137.3|1137.8|1136.8|1138.4|1137.4|1137.3|1136.3|210
1602670500000|2020-10-14 10:15:00|1137.7|1136.7|1138.4|1137.4|1138.5|1137.5|1137.6|1136.6|89
1602670800000|2020-10-14 10:20:00|1138.5|1137.5|1138.8|1137.8|1138.9|1137.9|1138.5|1137.5|91
1602671100000|2020-10-14 10:25:00|1138.9|1137.9|1138.4|1137.4|1139|1138|1137.7|1136.7|115
1602671400000|2020-10-14 10:30:00|1138.3|1137.3|1136.4|1135.4|1138.5|1137.5|1136.3|1135.3|772
1602671700000|2020-10-14 10:35:00|1136.5|1135.5|1136.1|1135.1|1136.5|1135.5|1135.7|1134.7|413
1602672000000|2020-10-14 10:40:00|1136.2|1135.2|1136.6|1135.6|1136.8|1135.8|1135.9|1134.9|301
1602672300000|2020-10-14 10:45:00|1136.8|1135.8|1136.7|1135.7|1137|1136|1136.4|1135.4|399
1602672600000|2020-10-14 10:50:00|1136.6|1135.6|1137.1|1136.1|1137.6|1136.6|1136.6|1135.6|323
1602672900000|2020-10-14 10:55:00|1136.4|1135.4|1136.4|1135.4|1137|1136|1136.2|1135.2|162
1602673200000|2020-10-14 11:00:00|1136.5|1135.5|1136.6|1135.6|1137.1|1136.1|1136.4|1135.4|187
1602673500000|2020-10-14 11:05:00|1136.7|1135.7|1138.1|1137.1|1138.1|1137.1|1136.7|1135.7|250
1602673800000|2020-10-14 11:10:00|1138|1137|1138.6|1137.6|1138.6|1137.6|1138|1137|93
1602674100000|2020-10-14 11:15:00|1138.5|1137.5|1138.4|1137.4|1138.8|1137.8|1137.9|1136.9|109
1602674400000|2020-10-14 11:20:00|1138.3|1137.3|1139.2|1138.2|1139.6|1138.6|1138.3|1137.3|121
1602674700000|2020-10-14 11:25:00|1139.1|1138.1|1139.2|1138.2|1139.3|1138.3|1138.5|1137.5|66
1602675000000|2020-10-14 11:30:00|1139.1|1138.1|1139.1|1138.1|1139.2|1138.2|1138.7|1137.7|97
1602675300000|2020-10-14 11:35:00|1139|1138|1139|1138|1139.3|1138.3|1138.9|1137.9|126
1602675600000|2020-10-14 11:40:00|1139.1|1138.1|1138.8|1137.8|1139.1|1138.1|1138.5|1137.5|95
1602675900000|2020-10-14 11:45:00|1138.7|1137.7|1138.8|1137.8|1138.9|1137.9|1138.3|1137.3|125
1602676200000|2020-10-14 11:50:00|1138.9|1137.9|1139.2|1138.2|1139.2|1138.2|1138.7|1137.7|152
1602676500000|2020-10-14 11:55:00|1139.3|1138.3|1140.1|1139.1|1140.1|1139.1|1139.2|1138.2|81
1602676800000|2020-10-14 12:00:00|1140|1139|1139.8|1138.8|1140|1139|1139.5|1138.5|153
1602677100000|2020-10-14 12:05:00|1139.9|1138.9|1140.2|1139.2|1140.5|1139.5|1139.9|1138.9|104
1602677400000|2020-10-14 12:10:00|1140.3|1139.3|1139.8|1138.8|1140.4|1139.4|1139.7|1138.7|61
1602677700000|2020-10-14 12:15:00|1140|1139|1141|1140|1141.1|1140.1|1139.9|1138.9|76
1602678000000|2020-10-14 12:20:00|1141.1|1140.1|1140.4|1139.4|1141.1|1140.1|1140.3|1139.3|61
1602678300000|2020-10-14 12:25:00|1140.3|1139.3|1141.4|1140.4|1141.5|1140.5|1140.2|1139.2|190
1602678600000|2020-10-14 12:30:00|1141.3|1140.3|1141.1|1140.1|1141.9|1140.9|1141.1|1140.1|370
1602678900000|2020-10-14 12:35:00|1141|1140|1141.9|1140.9|1142.1|1141.1|1141|1140|205
1602679200000|2020-10-14 12:40:00|1142|1141|1142|1141|1142.4|1141.4|1141.9|1140.9|248
1602679500000|2020-10-14 12:45:00|1142.1|1141.1|1142.1|1141.1|1142.3|1141.3|1141.9|1140.9|88
1602679800000|2020-10-14 12:50:00|1142.2|1141.2|1143.1|1142.1|1143.1|1142.1|1142.2|1141.2|270
1602680100000|2020-10-14 12:55:00|1142.9|1141.9|1142.6|1141.6|1143.4|1142.4|1142.6|1141.6|112
1602680400000|2020-10-14 13:00:00|1142.7|1141.7|1142.2|1141.2|1143|1142|1141.9|1140.9|295
1602680700000|2020-10-14 13:05:00|1142.3|1141.3|1142.9|1141.9|1142.9|1141.9|1142.3|1141.3|200
1602681000000|2020-10-14 13:10:00|1143|1142|1143.2|1142.2|1143.2|1142.2|1142.9|1141.9|290
1602681300000|2020-10-14 13:15:00|1143.3|1142.3|1143.4|1142.4|1143.8|1142.8|1143.2|1142.2|334
1602681600000|2020-10-14 13:20:00|1143.5|1142.5|1143.3|1142.3|1143.5|1142.5|1143|1142|228
1602681900000|2020-10-14 13:25:00|1143.2|1142.2|1142.5|1141.5|1143.4|1142.4|1142.4|1141.4|331
1602682200000|2020-10-14 13:30:00|1142.3|1141.8|1142.9|1142.4|1143|1142.5|1141.2|1140.7|1936
1602682500000|2020-10-14 13:35:00|1142.8|1142.3|1143.4|1142.9|1143.9|1143.4|1142.8|1142.3|1100
1602682800000|2020-10-14 13:40:00|1143.3|1142.8|1144.8|1144.3|1145|1144.5|1143.2|1142.7|1326
1602683100000|2020-10-14 13:45:00|1144.9|1144.4|1144.8|1144.3|1145.3|1144.8|1144.6|1144.1|1883
1602683400000|2020-10-14 13:50:00|1144.7|1144.2|1144.5|1144|1145|1144.5|1144.1|1143.6|1756
1602683700000|2020-10-14 13:55:00|1144.4|1143.9|1143.6|1143.1|1144.5|1144|1143.5|1143|1074
1602684000000|2020-10-14 14:00:00|1143.7|1143.2|1142.9|1142.4|1143.8|1143.3|1142.5|1142|891
1602684300000|2020-10-14 14:05:00|1143|1142.5|1143.9|1143.4|1144|1143.5|1142.5|1142|646
1602684600000|2020-10-14 14:10:00|1143.8|1143.3|1143.3|1142.8|1144.2|1143.7|1143.2|1142.7|490
1602684900000|2020-10-14 14:15:00|1143.4|1142.9|1143.7|1143.2|1144.4|1143.9|1143.3|1142.8|813
1602685200000|2020-10-14 14:20:00|1143.9|1143.4|1143.8|1143.3|1144.1|1143.6|1143.4|1142.9|455
1602685500000|2020-10-14 14:25:00|1143.9|1143.4|1141.9|1141.4|1143.9|1143.4|1141.8|1141.3|521
1602685800000|2020-10-14 14:30:00|1142|1141.5|1141.2|1140.7|1142.3|1141.8|1140.4|1139.9|1217
1602686100000|2020-10-14 14:35:00|1141|1140.5|1143|1142.5|1143|1142.5|1140.9|1140.4|512
1602686400000|2020-10-14 14:40:00|1143.1|1142.6|1143.5|1143|1143.6|1143.1|1142.9|1142.4|296
1602686700000|2020-10-14 14:45:00|1143.4|1142.9|1143.6|1143.1|1144|1143.5|1143.4|1142.9|459
1602687000000|2020-10-14 14:50:00|1143.7|1143.2|1144.1|1143.6|1144.3|1143.8|1143.1|1142.6|394
1602687300000|2020-10-14 14:55:00|1144.2|1143.7|1143.8|1143.3|1144.2|1143.7|1143.3|1142.8|270
1602687600000|2020-10-14 15:00:00|1143.9|1143.4|1143.5|1143|1144.1|1143.6|1142.9|1142.4|769
1602687900000|2020-10-14 15:05:00|1143.6|1143.1|1144.5|1144|1144.8|1144.3|1143.6|1143.1|389
1602688200000|2020-10-14 15:10:00|1144.7|1144.2|1144.3|1143.8|1144.9|1144.4|1144|1143.5|560
1602688500000|2020-10-14 15:15:00|1144.4|1143.9|1144.5|1144|1144.7|1144.2|1143.9|1143.4|362
1602688800000|2020-10-14 15:20:00|1144.6|1144.1|1144.5|1144|1144.9|1144.4|1143.9|1143.4|584
1602689100000|2020-10-14 15:25:00|1144.6|1144.1|1143.4|1142.9|1144.7|1144.2|1143.3|1142.8|728
1602689400000|2020-10-14 15:30:00|1143.5|1143|1142.9|1142.4|1144|1143.5|1142.8|1142.3|478
1602689700000|2020-10-14 15:35:00|1142.8|1142.3|1143.3|1142.8|1143.8|1143.3|1142.8|1142.3|264
1602690000000|2020-10-14 15:40:00|1143.2|1142.7|1143.5|1143|1144|1143.5|1142.8|1142.3|362
1602690300000|2020-10-14 15:45:00|1143.4|1142.9|1142|1141.5|1143.4|1142.9|1141.4|1140.9|516
1602690600000|2020-10-14 15:50:00|1141.9|1141.4|1140.4|1139.9|1142.1|1141.6|1140.1|1139.6|572
1602690900000|2020-10-14 15:55:00|1140.6|1140.1|1139.9|1139.4|1141.1|1140.6|1139.7|1139.2|272
1602691200000|2020-10-14 16:00:00|1139.8|1139.3|1140|1139.5|1140.3|1139.8|1139.6|1139.1|322
1602691500000|2020-10-14 16:05:00|1139.9|1139.4|1140.4|1139.9|1140.8|1140.3|1139.9|1139.4|433
1602691800000|2020-10-14 16:10:00|1140.3|1139.8|1139.4|1138.9|1140.4|1139.9|1139.3|1138.8|499
1602692100000|2020-10-14 16:15:00|1139.3|1138.8|1137.8|1137.3|1139.5|1139|1137.6|1137.1|412
1602692400000|2020-10-14 16:20:00|1137.6|1137.1|1136.3|1135.8|1137.9|1137.4|1136.3|1135.8|313
1602692700000|2020-10-14 16:25:00|1136.2|1135.7|1137.6|1137.1|1137.7|1137.2|1136.2|1135.7|309
1602693000000|2020-10-14 16:30:00|1137.7|1137.2|1138.4|1137.9|1138.5|1138|1137.5|1137|209
1602693300000|2020-10-14 16:35:00|1138.3|1137.8|1138.7|1138.2|1139.1|1138.6|1137.9|1137.4|464
1602693600000|2020-10-14 16:40:00|1138.8|1138.3|1139.2|1138.7|1139.4|1138.9|1138.6|1138.1|156
1602693900000|2020-10-14 16:45:00|1139.1|1138.6|1139.2|1138.7|1139.2|1138.7|1138.7|1138.2|99
1602694200000|2020-10-14 16:50:00|1139.1|1138.6|1139.4|1138.9|1139.6|1139.1|1139|1138.5|166
1602694500000|2020-10-14 16:55:00|1139.5|1139|1139.4|1138.9|1140|1139.5|1139|1138.5|368
1602694800000|2020-10-14 17:00:00|1139.3|1138.8|1140.2|1139.7|1140.2|1139.7|1139.1|1138.6|189
1602695100000|2020-10-14 17:05:00|1140.4|1139.9|1140.1|1139.6|1140.4|1139.9|1139.9|1139.4|255
1602695400000|2020-10-14 17:10:00|1140|1139.5|1139.7|1139.2|1140.1|1139.6|1139.5|1139|197
1602695700000|2020-10-14 17:15:00|1139.8|1139.3|1139.5|1139|1139.9|1139.4|1139.4|1138.9|192
1602696000000|2020-10-14 17:20:00|1139.7|1139.2|1139.5|1139|1139.7|1139.2|1139.3|1138.8|106
1602696300000|2020-10-14 17:25:00|1139.6|1139.1|1139.6|1139.1|1140|1139.5|1139.4|1138.9|326
1602696600000|2020-10-14 17:30:00|1139.5|1139|1138.6|1138.1|1139.7|1139.2|1138.4|1137.9|239
1602696900000|2020-10-14 17:35:00|1138.7|1138.2|1139.7|1139.2|1139.7|1139.2|1138.7|1138.2|318
1602697200000|2020-10-14 17:40:00|1139.6|1139.1|1139.1|1138.6|1139.6|1139.1|1138.9|1138.4|334
1602697500000|2020-10-14 17:45:00|1139|1138.5|1139.6|1139.1|1139.8|1139.3|1138.7|1138.2|227
1602697800000|2020-10-14 17:50:00|1139.5|1139|1140.3|1139.8|1140.3|1139.8|1139.4|1138.9|243
1602698100000|2020-10-14 17:55:00|1140.4|1139.9|1140.5|1140|1140.6|1140.1|1140|1139.5|197
1602698400000|2020-10-14 18:00:00|1140.4|1139.9|1140.2|1139.7|1140.6|1140.1|1140|1139.5|185
1602698700000|2020-10-14 18:05:00|1140.3|1139.8|1140.5|1140|1140.8|1140.3|1140.1|1139.6|223
1602699000000|2020-10-14 18:10:00|1140.4|1139.9|1141.2|1140.7|1141.2|1140.7|1140.3|1139.8|154
1602699300000|2020-10-14 18:15:00|1141.1|1140.6|1138.8|1138.3|1141.2|1140.7|1138.8|1138.3|631
1602699600000|2020-10-14 18:20:00|1138.9|1138.4|1138.8|1138.3|1139.8|1139.3|1138.5|1138|459
1602699900000|2020-10-14 18:25:00|1138.9|1138.4|1137.5|1137|1138.9|1138.4|1137|1136.5|1046
1602700200000|2020-10-14 18:30:00|1137.6|1137.1|1137.1|1136.6|1137.9|1137.4|1137|1136.5|284
1602700500000|2020-10-14 18:35:00|1137.2|1136.7|1137|1136.5|1137.4|1136.9|1136.6|1136.1|168
1602700800000|2020-10-14 18:40:00|1137.1|1136.6|1136.8|1136.3|1137.9|1137.4|1136.8|1136.3|472
1602701100000|2020-10-14 18:45:00|1137|1136.5|1137.2|1136.7|1137.2|1136.7|1136.7|1136.2|273
1602701400000|2020-10-14 18:50:00|1137.1|1136.6|1137.4|1136.9|1137.6|1137.1|1136.7|1136.2|238
1602701700000|2020-10-14 18:55:00|1137.5|1137|1138.2|1137.7|1138.2|1137.7|1137.5|1137|207
1602702000000|2020-10-14 19:00:00|1138.3|1137.8|1138.6|1138.1|1138.8|1138.3|1137.8|1137.3|192
1602702300000|2020-10-14 19:05:00|1138.7|1138.2|1138.7|1138.2|1139.3|1138.8|1138.4|1137.9|290
1602702600000|2020-10-14 19:10:00|1138.6|1138.1|1138.9|1138.4|1139.6|1139.1|1138.6|1138.1|203
1602702900000|2020-10-14 19:15:00|1138.8|1138.3|1138.3|1137.8|1138.9|1138.4|1138.1|1137.6|252
1602703200000|2020-10-14 19:20:00|1138.4|1137.9|1138|1137.5|1138.7|1138.2|1138|1137.5|391
1602703500000|2020-10-14 19:25:00|1138.1|1137.6|1137.4|1136.9|1138.1|1137.6|1137.3|1136.8|332
1602703800000|2020-10-14 19:30:00|1137.3|1136.8|1138.4|1137.9|1138.6|1138.1|1137.1|1136.6|439
1602704100000|2020-10-14 19:35:00|1138.5|1138|1137.3|1136.8|1138.5|1138|1137|1136.5|389
1602704400000|2020-10-14 19:40:00|1137.4|1136.9|1138.2|1137.7|1138.4|1137.9|1137.4|1136.9|431
1602704700000|2020-10-14 19:45:00|1138.1|1137.6|1137|1136.5|1138.2|1137.7|1136.8|1136.3|877
1602705000000|2020-10-14 19:50:00|1137.1|1136.6|1136.2|1135.7|1137.6|1137.1|1136.2|1135.7|1749
1602705300000|2020-10-14 19:55:00|1136.3|1135.8|1135|1134.5|1136.4|1135.9|1134.5|1134|6949
1602705600000|2020-10-14 20:00:00|1135.2|1134.2|1135.6|1134.6|1135.7|1134.7|1134.8|1133.8|963
1602705900000|2020-10-14 20:05:00|1135.5|1134.5|1135.8|1134.8|1135.9|1134.9|1135.4|1134.4|64
1602706200000|2020-10-14 20:10:00|1135.9|1134.9|1135.6|1134.6|1135.9|1134.9|1135.4|1134.4|73
1602706500000|2020-10-14 20:15:00|1135.4|1134.4|1135.5|1134.5|1135.8|1134.8|1135.4|1134.4|84
1602706800000|2020-10-14 20:20:00|1135.6|1134.6|1135.7|1134.7|1135.7|1134.7|1135.6|1134.6|115
1602707100000|2020-10-14 20:25:00|1135.6|1134.6|1135|1134|1135.6|1134.6|1134.9|1133.9|160
1602707400000|2020-10-14 20:30:00|1135.4|1134.4|1134.8|1133.8|1135.5|1134.5|1134.8|1133.8|22
1602707700000|2020-10-14 20:35:00|||||||||2
1602708300000|2020-10-14 20:45:00|1135|1134|1135.2|1134.2|1135.2|1134.2|1135|1134|10
1602708600000|2020-10-14 20:50:00|1134.5|1133.5|1135.2|1134.2|1135.2|1134.2|1134.5|1133.5|5
1602708900000|2020-10-14 20:55:00|1134.3|1133.3|1133.8|1132.8|1134.3|1133.3|1133.8|1132.8|22
1602709200000|2020-10-14 21:00:00|1134.6|1133.6|1134.5|1133.5|1134.6|1133.6|1134.5|1133.5|4
1602712800000|2020-10-14 22:00:00|1135|1133|1136|1134|1136.1|1134.1|1135|1133|0
1602713100000|2020-10-14 22:05:00|1136.1|1134.1|1136.2|1134.2|1136.3|1134.3|1135.9|1133.9|0
1602713400000|2020-10-14 22:10:00|1136.3|1134.3|1136.9|1134.9|1137.3|1135.3|1136.2|1134.2|0
1602713700000|2020-10-14 22:15:00|1137|1135|1137.1|1135.1|1137.2|1135.2|1136.9|1134.9|0
1602714000000|2020-10-14 22:20:00|1137.2|1135.2|1136.8|1134.8|1137.2|1135.2|1136.7|1134.7|0
1602714300000|2020-10-14 22:25:00|1136.7|1134.7|1136.9|1134.9|1137.1|1135.1|1136.5|1134.5|0
1602714600000|2020-10-14 22:30:00|1137|1135|1136|1134|1137.1|1135.1|1136|1134|0
1602714900000|2020-10-14 22:35:00|1136.1|1134.1|1135.6|1133.6|1136.1|1134.1|1134.9|1132.9|0
1602715200000|2020-10-14 22:40:00|1135.7|1133.7|1134|1132|1135.8|1133.8|1133.6|1131.6|0
1602715500000|2020-10-14 22:45:00|1134.1|1132.1|1134.7|1132.7|1134.7|1132.7|1133.4|1131.4|0
1602715800000|2020-10-14 22:50:00|1134.6|1132.6|1136.2|1134.2|1136.4|1134.4|1134.3|1132.3|0
1602716100000|2020-10-14 22:55:00|1136.3|1134.3|1135.9|1133.9|1136.3|1134.3|1135.9|1133.9|0
1602716400000|2020-10-14 23:00:00|1136|1134|1136|1134|1136.2|1134.2|1135.9|1133.9|0
1602716700000|2020-10-14 23:05:00|1136.1|1134.1|1136.9|1134.9|1136.9|1134.9|1136|1134|0
1602717000000|2020-10-14 23:10:00|1137|1135|1136.1|1134.1|1137|1135|1136|1134|0
1602717300000|2020-10-14 23:15:00|1136.2|1134.2|1136.3|1134.3|1136.4|1134.4|1135.6|1133.6|0
1602717600000|2020-10-14 23:20:00|1136.4|1134.4|1136.6|1134.6|1136.8|1134.8|1136.2|1134.2|0
1602717900000|2020-10-14 23:25:00|1136.5|1134.5|1137|1135|1137.2|1135.2|1136.2|1134.2|0
1602718200000|2020-10-14 23:30:00|1137.1|1135.1|1137.1|1135.1|1137.2|1135.2|1136.9|1134.9|0
1602718500000|2020-10-14 23:35:00|1137|1135|1136.5|1134.5|1137.1|1135.1|1136.5|1134.5|0
1602718800000|2020-10-14 23:40:00|1136.6|1134.6|1136.5|1134.5|1136.8|1134.8|1136.3|1134.3|0
1602719100000|2020-10-14 23:45:00|1136.6|1134.6|1136.8|1134.8|1136.9|1134.9|1136.2|1134.2|0
1602719400000|2020-10-14 23:50:00|1136.7|1134.7|1136.4|1134.4|1136.8|1134.8|1136.3|1134.3|0
1602719700000|2020-10-14 23:55:00|1136.5|1134.5|1136.5|1134.5|1136.6|1134.6|1136.3|1134.3|0
1602720000000|2020-10-15 00:00:00|1135.3|1134.3|1135.3|1134.3|1135.4|1134.4|1134.8|1133.8|61
1602720300000|2020-10-15 00:05:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1
1602720600000|2020-10-15 00:10:00|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|5
1602721200000|2020-10-15 00:20:00|1134.3|1133.3|1134.5|1133.5|1134.7|1133.7|1134.3|1133.3|9
1602721500000|2020-10-15 00:25:00|1134.7|1133.7|1133.7|1132.7|1134.7|1133.7|1133.6|1132.6|71
1602722400000|2020-10-15 00:40:00|1133.3|1132.3|1133.4|1132.4|1133.4|1132.4|1132.5|1131.5|11
1602722700000|2020-10-15 00:45:00|1132.6|1131.6|1132.5|1131.5|1132.6|1131.6|1132.5|1131.5|5
1602723000000|2020-10-15 00:50:00|1133|1132|1132.9|1131.9|1133|1132|1132.9|1131.9|6
1602723600000|2020-10-15 01:00:00|1133.5|1132.5|1133.5|1132.5|1133.6|1132.6|1133.3|1132.3|20
1602723900000|2020-10-15 01:05:00|1133.9|1132.9|1133.6|1132.6|1133.9|1132.9|1133.4|1132.4|16
1602724200000|2020-10-15 01:10:00|1133.8|1132.8|1134.1|1133.1|1134.1|1133.1|1133.8|1132.8|2
1602724500000|2020-10-15 01:15:00|1134.7|1133.7|1136.9|1135.9|1136.9|1135.9|1134.6|1133.6|40
1602724800000|2020-10-15 01:20:00|1136.7|1135.7|1133.8|1132.8|1136.8|1135.8|1133.2|1132.2|104
1602725100000|2020-10-15 01:25:00|1134.1|1133.1|1133.7|1132.7|1134.1|1133.1|1133.7|1132.7|2
1602725400000|2020-10-15 01:30:00|1134.4|1133.4|1134.6|1133.6|1135.4|1134.4|1134.4|1133.4|15
1602725700000|2020-10-15 01:35:00|1135.2|1134.2|1134.4|1133.4|1135.2|1134.2|1134.3|1133.3|29
1602726000000|2020-10-15 01:40:00|1134.1|1133.1|1134.5|1133.5|1134.8|1133.8|1134.1|1133.1|13
1602726300000|2020-10-15 01:45:00|1134.4|1133.4|1133.5|1132.5|1134.4|1133.4|1133.5|1132.5|18
1602726600000|2020-10-15 01:50:00|1132.9|1131.9|1132.7|1131.7|1133.6|1132.6|1132.7|1131.7|13
1602726900000|2020-10-15 01:55:00|1132.6|1131.6|1134|1133|1134|1133|1132.6|1131.6|6
1602727200000|2020-10-15 02:00:00|1133.8|1132.8|1134.4|1133.4|1134.4|1133.4|1133.8|1132.8|6
1602727500000|2020-10-15 02:05:00|1134.8|1133.8|1135.6|1134.6|1135.6|1134.6|1134.8|1133.8|6
1602727800000|2020-10-15 02:10:00|1135.7|1134.7|1135.9|1134.9|1136.5|1135.5|1134.9|1133.9|28
1602728100000|2020-10-15 02:15:00|1135.8|1134.8|1134.9|1133.9|1135.9|1134.9|1134.9|1133.9|54
1602728400000|2020-10-15 02:20:00|1134.6|1133.6|1134.2|1133.2|1134.6|1133.6|1133.4|1132.4|94
1602728700000|2020-10-15 02:25:00|1133.7|1132.7|1133.2|1132.2|1133.7|1132.7|1133.2|1132.2|8
1602729000000|2020-10-15 02:30:00|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1
1602729600000|2020-10-15 02:40:00|1132.4|1131.4|1132.2|1131.2|1132.4|1131.4|1132.2|1131.2|3
1602729900000|2020-10-15 02:45:00|1131.9|1130.9|1132.3|1131.3|1132.6|1131.6|1131.9|1130.9|9
1602730200000|2020-10-15 02:50:00|1131.8|1130.8|1130.4|1129.4|1132.1|1131.1|1130.1|1129.1|109
1602730500000|2020-10-15 02:55:00|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|36
1602730800000|2020-10-15 03:00:00|1129.9|1128.9|1130.2|1129.2|1130.2|1129.2|1129.3|1128.3|19
1602731100000|2020-10-15 03:05:00|1130.3|1129.3|1131.2|1130.2|1131.2|1130.2|1130.3|1129.3|6
1602731400000|2020-10-15 03:10:00|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|12
1602732300000|2020-10-15 03:25:00|1130.4|1129.4|1130.5|1129.5|1130.9|1129.9|1130.3|1129.3|26
1602732600000|2020-10-15 03:30:00|1130.2|1129.2|1130.1|1129.1|1130.2|1129.2|1130.1|1129.1|2
1602733200000|2020-10-15 03:40:00|1129.3|1128.3|1129.8|1128.8|1129.8|1128.8|1129.3|1128.3|9
1602733500000|2020-10-15 03:45:00|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1
1602733800000|2020-10-15 03:50:00|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|7
1602734100000|2020-10-15 03:55:00|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1
1602734700000|2020-10-15 04:05:00|1129.8|1128.8|1129.5|1128.5|1129.8|1128.8|1129.4|1128.4|12
1602735000000|2020-10-15 04:10:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|5
1602737400000|2020-10-15 04:50:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1602737700000|2020-10-15 04:55:00|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|26
1602738000000|2020-10-15 05:00:00|1131.5|1130.5|1131.8|1130.8|1132.1|1131.1|1131.5|1130.5|9
1602738300000|2020-10-15 05:05:00|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1
1602738900000|2020-10-15 05:15:00|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1
1602740400000|2020-10-15 05:40:00|1132.7|1131.7|1133.2|1132.2|1133.2|1132.2|1132.7|1131.7|3
1602740700000|2020-10-15 05:45:00|1132.9|1131.9|1132.7|1131.7|1132.9|1131.9|1132.7|1131.7|7
1602741000000|2020-10-15 05:50:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|2
1602741300000|2020-10-15 05:55:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1
1602741900000|2020-10-15 06:05:00|1130.3|1129.3|1129.5|1128.5|1130.3|1129.3|1128.8|1127.8|155
1602742200000|2020-10-15 06:10:00|1129.8|1128.8|1129.6|1128.6|1130.1|1129.1|1129.6|1128.6|162
1602742500000|2020-10-15 06:15:00|1129.3|1128.3|1128.8|1127.8|1129.6|1128.6|1128.8|1127.8|75
1602742800000|2020-10-15 06:20:00|1129.2|1128.2|1130.6|1129.6|1130.6|1129.6|1129.2|1128.2|102
1602743100000|2020-10-15 06:25:00|1130.7|1129.7|1130.2|1129.2|1131|1130|1130.2|1129.2|109
1602743400000|2020-10-15 06:30:00|1130.4|1129.4|1130.2|1129.2|1130.5|1129.5|1130.2|1129.2|27
1602743700000|2020-10-15 06:35:00|1130|1129|1129.9|1128.9|1130.4|1129.4|1129.7|1128.7|153
1602744000000|2020-10-15 06:40:00|1129.7|1128.7|1130|1129|1130.7|1129.7|1129.5|1128.5|98
1602744300000|2020-10-15 06:45:00|1129.9|1128.9|1129.5|1128.5|1129.9|1128.9|1129.2|1128.2|104
1602744600000|2020-10-15 06:50:00|1129.3|1128.3|1129.7|1128.7|1129.9|1128.9|1129.3|1128.3|71
1602744900000|2020-10-15 06:55:00|1129.5|1128.5|1128.7|1127.7|1129.5|1128.5|1128.5|1127.5|31
1602745200000|2020-10-15 07:00:00|1128.8|1127.8|1128.2|1127.2|1129|1128|1127.8|1126.8|456
1602745500000|2020-10-15 07:05:00|1128.1|1127.1|1127.7|1126.7|1128.2|1127.2|1127.3|1126.3|632
1602745800000|2020-10-15 07:10:00|1127.6|1126.6|1128.3|1127.3|1128.4|1127.4|1126.7|1125.7|415
1602746100000|2020-10-15 07:15:00|1128.5|1127.5|1126.6|1125.6|1128.5|1127.5|1126.6|1125.6|305
1602746400000|2020-10-15 07:20:00|1126.8|1125.8|1125.4|1124.4|1126.9|1125.9|1125.4|1124.4|363
1602746700000|2020-10-15 07:25:00|1125.3|1124.3|1126.3|1125.3|1126.7|1125.7|1125.1|1124.1|357
1602747000000|2020-10-15 07:30:00|1126.2|1125.2|1124.8|1123.8|1126.2|1125.2|1124.4|1123.4|340
1602747300000|2020-10-15 07:35:00|1124.7|1123.7|1123.8|1122.8|1124.7|1123.7|1123.6|1122.6|331
1602747600000|2020-10-15 07:40:00|1123.7|1122.7|1124.5|1123.5|1124.6|1123.6|1123.3|1122.3|301
1602747900000|2020-10-15 07:45:00|1124.4|1123.4|1125.7|1124.7|1125.8|1124.8|1124.2|1123.2|292
1602748200000|2020-10-15 07:50:00|1125.6|1124.6|1124.7|1123.7|1125.6|1124.6|1124.5|1123.5|364
1602748500000|2020-10-15 07:55:00|1124.8|1123.8|1125.4|1124.4|1125.5|1124.5|1124.5|1123.5|337
1602748800000|2020-10-15 08:00:00|1125.3|1124.3|1124|1123|1125.3|1124.3|1124|1123|287
1602749100000|2020-10-15 08:05:00|1123.9|1122.9|1122.8|1121.8|1123.9|1122.9|1122.7|1121.7|245
1602749400000|2020-10-15 08:10:00|1122.9|1121.9|1123|1122|1123.9|1122.9|1122.8|1121.8|519
1602749700000|2020-10-15 08:15:00|1122.9|1121.9|1122.3|1121.3|1123.2|1122.2|1122.1|1121.1|154
1602750000000|2020-10-15 08:20:00|1122.4|1121.4|1121.9|1120.9|1122.5|1121.5|1121.5|1120.5|74
1602750300000|2020-10-15 08:25:00|1122.1|1121.1|1122|1121|1122.5|1121.5|1121.6|1120.6|103
1602750600000|2020-10-15 08:30:00|1121.9|1120.9|1119.3|1118.3|1121.9|1120.9|1118.8|1117.8|480
1602750900000|2020-10-15 08:35:00|1119.4|1118.4|1118.4|1117.4|1119.6|1118.6|1118.4|1117.4|642
1602751200000|2020-10-15 08:40:00|1118.5|1117.5|1117.5|1116.5|1118.5|1117.5|1116.9|1115.9|627
1602751500000|2020-10-15 08:45:00|1117.4|1116.4|1118|1117|1118.8|1117.8|1117.4|1116.4|439
1602751800000|2020-10-15 08:50:00|1117.9|1116.9|1117.3|1116.3|1117.9|1116.9|1117|1116|436
1602752100000|2020-10-15 08:55:00|1117.4|1116.4|1117.5|1116.5|1117.7|1116.7|1116.8|1115.8|619
1602752400000|2020-10-15 09:00:00|1117.6|1116.6|1116.2|1115.2|1117.6|1116.6|1115.8|1114.8|1072
1602752700000|2020-10-15 09:05:00|1116.1|1115.1|1116.3|1115.3|1116.4|1115.4|1115.1|1114.1|498
1602753000000|2020-10-15 09:10:00|1116.2|1115.2|1115.8|1114.8|1116.3|1115.3|1115.3|1114.3|696
1602753300000|2020-10-15 09:15:00|1115.7|1114.7|1115.4|1114.4|1116.7|1115.7|1115.4|1114.4|763
1602753600000|2020-10-15 09:20:00|1115.3|1114.3|1115.8|1114.8|1116.5|1115.5|1115.2|1114.2|342
1602753900000|2020-10-15 09:25:00|1115.7|1114.7|1116.6|1115.6|1116.8|1115.8|1115.4|1114.4|320
1602754200000|2020-10-15 09:30:00|1116.5|1115.5|1116.1|1115.1|1116.9|1115.9|1115.8|1114.8|223
1602754500000|2020-10-15 09:35:00|1115.9|1114.9|1115.9|1114.9|1116.2|1115.2|1115.6|1114.6|259
1602754800000|2020-10-15 09:40:00|1115.8|1114.8|1115.6|1114.6|1116|1115|1115|1114|326
1602755100000|2020-10-15 09:45:00|1115.8|1114.8|1116.9|1115.9|1117.3|1116.3|1114.9|1113.9|348
1602755400000|2020-10-15 09:50:00|1116.8|1115.8|1116.9|1115.9|1117.1|1116.1|1116.4|1115.4|305
1602755700000|2020-10-15 09:55:00|1117.1|1116.1|1117.4|1116.4|1117.5|1116.5|1116.3|1115.3|312
1602756000000|2020-10-15 10:00:00|1117.5|1116.5|1118|1117|1118.5|1117.5|1117.3|1116.3|229
1602756300000|2020-10-15 10:05:00|1117.9|1116.9|1118|1117|1118.6|1117.6|1117.8|1116.8|244
1602756600000|2020-10-15 10:10:00|1117.9|1116.9|1118.1|1117.1|1118.6|1117.6|1117.9|1116.9|137
1602756900000|2020-10-15 10:15:00|1118.3|1117.3|1118.6|1117.6|1118.6|1117.6|1117.3|1116.3|206
1602757200000|2020-10-15 10:20:00|1118.8|1117.8|1118.1|1117.1|1118.8|1117.8|1117.7|1116.7|136
1602757500000|2020-10-15 10:25:00|1118.3|1117.3|1118.9|1117.9|1118.9|1117.9|1117.6|1116.6|156
1602757800000|2020-10-15 10:30:00|1119|1118|1118.8|1117.8|1119.1|1118.1|1118.6|1117.6|69
1602758100000|2020-10-15 10:35:00|1118.9|1117.9|1119|1118|1119.3|1118.3|1118.8|1117.8|69
1602758400000|2020-10-15 10:40:00|1119.2|1118.2|1119.6|1118.6|1119.6|1118.6|1118.8|1117.8|114
1602758700000|2020-10-15 10:45:00|1119.9|1118.9|1119.5|1118.5|1119.9|1118.9|1119.3|1118.3|130
1602759000000|2020-10-15 10:50:00|1119.4|1118.4|1119.3|1118.3|1119.5|1118.5|1119.1|1118.1|38
1602759300000|2020-10-15 10:55:00|1119.5|1118.5|1119.9|1118.9|1120|1119|1119.4|1118.4|180
1602759600000|2020-10-15 11:00:00|1120|1119|1120.5|1119.5|1120.9|1119.9|1119.7|1118.7|278
1602759900000|2020-10-15 11:05:00|1120.4|1119.4|1119.6|1118.6|1120.4|1119.4|1119.6|1118.6|69
1602760200000|2020-10-15 11:10:00|1119.7|1118.7|1118.9|1117.9|1120|1119|1118.9|1117.9|103
1602760500000|2020-10-15 11:15:00|1119|1118|1119.3|1118.3|1119.3|1118.3|1118.6|1117.6|77
1602760800000|2020-10-15 11:20:00|1119.2|1118.2|1119.6|1118.6|1120|1119|1119.1|1118.1|76
1602761100000|2020-10-15 11:25:00|1119.5|1118.5|1119.6|1118.6|1119.9|1118.9|1119.1|1118.1|36
1602761400000|2020-10-15 11:30:00|1119.7|1118.7|1119.1|1118.1|1120|1119|1118.9|1117.9|49
1602761700000|2020-10-15 11:35:00|1119.2|1118.2|1119|1118|1119.5|1118.5|1118.8|1117.8|29
1602762000000|2020-10-15 11:40:00|1119.5|1118.5|1119.4|1118.4|1119.7|1118.7|1118.9|1117.9|55
1602762300000|2020-10-15 11:45:00|1119.5|1118.5|1119.1|1118.1|1119.7|1118.7|1118.9|1117.9|121
1602762600000|2020-10-15 11:50:00|1119.3|1118.3|1118.4|1117.4|1119.4|1118.4|1118.2|1117.2|147
1602762900000|2020-10-15 11:55:00|1118.5|1117.5|1118.9|1117.9|1119.2|1118.2|1118.4|1117.4|153
1602763200000|2020-10-15 12:00:00|1118.6|1117.6|1118.3|1117.3|1118.6|1117.6|1117.9|1116.9|93
1602763500000|2020-10-15 12:05:00|1118.2|1117.2|1117.7|1116.7|1118.3|1117.3|1117.7|1116.7|20
1602763800000|2020-10-15 12:10:00|1117.6|1116.6|1118.1|1117.1|1118.1|1117.1|1117.2|1116.2|50
1602764100000|2020-10-15 12:15:00|1118|1117|1118.4|1117.4|1118.4|1117.4|1117.3|1116.3|218
1602764400000|2020-10-15 12:20:00|1118.2|1117.2|1118.8|1117.8|1119.1|1118.1|1117.8|1116.8|219
1602764700000|2020-10-15 12:25:00|1118.7|1117.7|1119.2|1118.2|1119.2|1118.2|1118.6|1117.6|100
1602765000000|2020-10-15 12:30:00|1118.9|1117.9|1117.4|1116.4|1118.9|1117.9|1117.1|1116.1|504
1602765300000|2020-10-15 12:35:00|1117.3|1116.3|1118.7|1117.7|1119.2|1118.2|1116.9|1115.9|249
1602765600000|2020-10-15 12:40:00|1118.8|1117.8|1118.4|1117.4|1118.9|1117.9|1118.3|1117.3|200
1602765900000|2020-10-15 12:45:00|1118.6|1117.6|1118.1|1117.1|1118.9|1117.9|1117.9|1116.9|90
1602766200000|2020-10-15 12:50:00|1118|1117|1118|1117|1118.8|1117.8|1117.8|1116.8|117
1602766500000|2020-10-15 12:55:00|1118.1|1117.1|1118.4|1117.4|1118.5|1117.5|1117.9|1116.9|81
1602766800000|2020-10-15 13:00:00|1118.1|1117.1|1118.9|1117.9|1119.1|1118.1|1118.1|1117.1|375
1602767100000|2020-10-15 13:05:00|1119|1118|1118.4|1117.4|1119.2|1118.2|1118|1117|272
1602767400000|2020-10-15 13:10:00|1118.5|1117.5|1118.4|1117.4|1118.6|1117.6|1118|1117|217
1602767700000|2020-10-15 13:15:00|1118.2|1117.2|1118.7|1117.7|1118.7|1117.7|1118.1|1117.1|149
1602768000000|2020-10-15 13:20:00|1118.6|1117.6|1118.8|1117.8|1118.8|1117.8|1118.4|1117.4|316
1602768300000|2020-10-15 13:25:00|1118.7|1117.7|1118.9|1117.9|1119.2|1118.2|1118.7|1117.7|455
1602768600000|2020-10-15 13:30:00|1118.7|1118.2|1121|1120.5|1121.1|1120.6|1117.7|1117.2|4822
1602768900000|2020-10-15 13:35:00|1121.1|1120.6|1121.3|1120.8|1121.8|1121.3|1120.7|1120.2|1674
1602769200000|2020-10-15 13:40:00|1121.2|1120.7|1122.7|1122.2|1122.7|1122.2|1120.6|1120.1|1071
1602769500000|2020-10-15 13:45:00|1122.8|1122.3|1122.9|1122.4|1123.1|1122.6|1122.5|1122|681
1602769800000|2020-10-15 13:50:00|1123|1122.5|1124.1|1123.6|1124.4|1123.9|1122.5|1122|664
1602770100000|2020-10-15 13:55:00|1124.2|1123.7|1123.9|1123.4|1124.4|1123.9|1122.7|1122.2|707
1602770400000|2020-10-15 14:00:00|1124|1123.5|1122.5|1122|1124|1123.5|1122.5|1122|1114
1602770700000|2020-10-15 14:05:00|1122.6|1122.1|1121.9|1121.4|1123.4|1122.9|1121.8|1121.3|1288
1602771000000|2020-10-15 14:10:00|1121.7|1121.2|1122.1|1121.6|1122.6|1122.1|1121.6|1121.1|561
1602771300000|2020-10-15 14:15:00|1122.2|1121.7|1122.8|1122.3|1123.9|1123.4|1121.5|1121|519
1602771600000|2020-10-15 14:20:00|1122.7|1122.2|1122.6|1122.1|1123.1|1122.6|1122.1|1121.6|487
1602771900000|2020-10-15 14:25:00|1122.5|1122|1120.9|1120.4|1122.7|1122.2|1120.9|1120.4|738
1602772200000|2020-10-15 14:30:00|1121|1120.5|1121|1120.5|1121.5|1121|1120.1|1119.6|701
1602772500000|2020-10-15 14:35:00|1120.9|1120.4|1120|1119.5|1120.9|1120.4|1119.5|1119|1043
1602772800000|2020-10-15 14:40:00|1119.9|1119.4|1119.6|1119.1|1120.9|1120.4|1119|1118.5|749
1602773100000|2020-10-15 14:45:00|1119.5|1119|1119.5|1119|1119.9|1119.4|1118.8|1118.3|614
1602773400000|2020-10-15 14:50:00|1119.6|1119.1|1120.3|1119.8|1120.7|1120.2|1119.5|1119|824
1602773700000|2020-10-15 14:55:00|1120.2|1119.7|1121.7|1121.2|1121.9|1121.4|1119.9|1119.4|826
1602774000000|2020-10-15 15:00:00|1121.8|1121.3|1121.2|1120.7|1121.8|1121.3|1120.5|1120|1043
1602774300000|2020-10-15 15:05:00|1121.3|1120.8|1121.9|1121.4|1122.5|1122|1121.2|1120.7|1170
1602774600000|2020-10-15 15:10:00|1121.8|1121.3|1121.5|1121|1121.9|1121.4|1121.2|1120.7|745
1602774900000|2020-10-15 15:15:00|1121.6|1121.1|1122.3|1121.8|1122.3|1121.8|1121.1|1120.6|786
1602775200000|2020-10-15 15:20:00|1122.2|1121.7|1122.8|1122.3|1123|1122.5|1122|1121.5|809
1602775500000|2020-10-15 15:25:00|1122.9|1122.4|1121.6|1121.1|1123.1|1122.6|1121.4|1120.9|979
1602775800000|2020-10-15 15:30:00|1121.7|1121.2|1122.8|1122.3|1122.9|1122.4|1121.5|1121|714
1602776100000|2020-10-15 15:35:00|1122.9|1122.4|1123.2|1122.7|1123.2|1122.7|1122.1|1121.6|315
1602776400000|2020-10-15 15:40:00|1123.1|1122.6|1123.3|1122.8|1123.7|1123.2|1123|1122.5|345
1602776700000|2020-10-15 15:45:00|1123.4|1122.9|1122.6|1122.1|1123.8|1123.3|1122.5|1122|375
1602777000000|2020-10-15 15:50:00|1122.7|1122.2|1122.8|1122.3|1123.7|1123.2|1122.2|1121.7|1279
1602777300000|2020-10-15 15:55:00|1122.7|1122.2|1122|1121.5|1123.4|1122.9|1121.9|1121.4|1082
1602777600000|2020-10-15 16:00:00|1121.9|1121.4|1122.4|1121.9|1122.9|1122.4|1121.7|1121.2|680
1602777900000|2020-10-15 16:05:00|1122.3|1121.8|1122.5|1122|1123.3|1122.8|1122.3|1121.8|475
1602778200000|2020-10-15 16:10:00|1122.6|1122.1|1122.7|1122.2|1123.2|1122.7|1122.6|1122.1|773
1602778500000|2020-10-15 16:15:00|1122.6|1122.1|1123|1122.5|1123|1122.5|1122.5|1122|153
1602778800000|2020-10-15 16:20:00|1122.9|1122.4|1122.9|1122.4|1123.1|1122.6|1122.6|1122.1|295
1602779100000|2020-10-15 16:25:00|1123|1122.5|1122.9|1122.4|1123.8|1123.3|1122.9|1122.4|634
1602779400000|2020-10-15 16:30:00|1123|1122.5|1122.6|1122.1|1123.4|1122.9|1122.3|1121.8|291
1602779700000|2020-10-15 16:35:00|1122.5|1122|1122.9|1122.4|1123|1122.5|1122.4|1121.9|292
1602780000000|2020-10-15 16:40:00|1122.8|1122.3|1122.6|1122.1|1123.5|1123|1122.6|1122.1|340
1602780300000|2020-10-15 16:45:00|1122.5|1122|1122.7|1122.2|1123|1122.5|1122.1|1121.6|546
1602780600000|2020-10-15 16:50:00|1122.6|1122.1|1123.2|1122.7|1123.7|1123.2|1122.4|1121.9|636
1602780900000|2020-10-15 16:55:00|1123|1122.5|1123.7|1123.2|1123.8|1123.3|1123|1122.5|231
1602781200000|2020-10-15 17:00:00|1123.8|1123.3|1123.6|1123.1|1124.1|1123.6|1123.4|1122.9|242
1602781500000|2020-10-15 17:05:00|1123.7|1123.2|1123.7|1123.2|1123.9|1123.4|1123.5|1123|243
1602781800000|2020-10-15 17:10:00|1123.5|1123|1123.9|1123.4|1124.1|1123.6|1123.4|1122.9|314
1602782100000|2020-10-15 17:15:00|1123.8|1123.3|1123.6|1123.1|1124.7|1124.2|1123.3|1122.8|436
1602782400000|2020-10-15 17:20:00|1123.8|1123.3|1123.8|1123.3|1124.1|1123.6|1123.7|1123.2|122
1602782700000|2020-10-15 17:25:00|1123.9|1123.4|1124.4|1123.9|1124.7|1124.2|1123.9|1123.4|214
1602783000000|2020-10-15 17:30:00|1124.3|1123.8|1124.7|1124.2|1124.9|1124.4|1124.3|1123.8|143
1602783300000|2020-10-15 17:35:00|1124.8|1124.3|1125.5|1125|1125.5|1125|1124.8|1124.3|368
1602783600000|2020-10-15 17:40:00|1125.4|1124.9|1125.5|1125|1125.6|1125.1|1125.1|1124.6|321
1602783900000|2020-10-15 17:45:00|1125.6|1125.1|1125.2|1124.7|1125.8|1125.3|1125|1124.5|318
1602784200000|2020-10-15 17:50:00|1125.3|1124.8|1125.2|1124.7|1125.5|1125|1125.1|1124.6|131
1602784500000|2020-10-15 17:55:00|1125.1|1124.6|1125.1|1124.6|1125.4|1124.9|1125|1124.5|278
1602784800000|2020-10-15 18:00:00|1125|1124.5|1125.9|1125.4|1126|1125.5|1125|1124.5|228
1602785100000|2020-10-15 18:05:00|1126|1125.5|1126.4|1125.9|1126.5|1126|1125.8|1125.3|193
1602785400000|2020-10-15 18:10:00|1126.3|1125.8|1126.4|1125.9|1126.5|1126|1125.9|1125.4|223
1602785700000|2020-10-15 18:15:00|1126.3|1125.8|1126.2|1125.7|1126.5|1126|1126|1125.5|214
1602786000000|2020-10-15 18:20:00|1126.3|1125.8|1126.2|1125.7|1126.6|1126.1|1126.2|1125.7|173
1602786300000|2020-10-15 18:25:00|1126.1|1125.6|1125.9|1125.4|1126.3|1125.8|1125.8|1125.3|166
1602786600000|2020-10-15 18:30:00|1125.8|1125.3|1125.7|1125.2|1125.9|1125.4|1125.5|1125|284
1602786900000|2020-10-15 18:35:00|1125.6|1125.1|1125.1|1124.6|1125.7|1125.2|1124.9|1124.4|251
1602787200000|2020-10-15 18:40:00|1125.2|1124.7|1124.6|1124.1|1125.3|1124.8|1124.6|1124.1|487
1602787500000|2020-10-15 18:45:00|1124.7|1124.2|1124.6|1124.1|1124.8|1124.3|1124.5|1124|263
1602787800000|2020-10-15 18:50:00|1124.7|1124.2|1124.9|1124.4|1125.4|1124.9|1124.7|1124.2|271
1602788100000|2020-10-15 18:55:00|1124.8|1124.3|1126|1125.5|1126|1125.5|1124.7|1124.2|134
1602788400000|2020-10-15 19:00:00|1125.8|1125.3|1126.7|1126.2|1126.8|1126.3|1125.7|1125.2|261
1602788700000|2020-10-15 19:05:00|1126.6|1126.1|1126.7|1126.2|1127|1126.5|1126.5|1126|215
1602789000000|2020-10-15 19:10:00|1126.8|1126.3|1126.7|1126.2|1127|1126.5|1126.3|1125.8|242
1602789300000|2020-10-15 19:15:00|1126.8|1126.3|1127.1|1126.6|1127.3|1126.8|1126.6|1126.1|155
1602789600000|2020-10-15 19:20:00|1127|1126.5|1127.1|1126.6|1127.3|1126.8|1126.9|1126.4|220
1602789900000|2020-10-15 19:25:00|1127|1126.5|1127.4|1126.9|1127.7|1127.2|1127|1126.5|499
1602790200000|2020-10-15 19:30:00|1127.3|1126.8|1127|1126.5|1127.6|1127.1|1126.7|1126.2|305
1602790500000|2020-10-15 19:35:00|1127.1|1126.6|1127.3|1126.8|1127.3|1126.8|1126.9|1126.4|328
1602790800000|2020-10-15 19:40:00|1127.4|1126.9|1127|1126.5|1127.9|1127.4|1127|1126.5|958
1602791100000|2020-10-15 19:45:00|1127.1|1126.6|1126.1|1125.6|1127.2|1126.7|1126.1|1125.6|737
1602791400000|2020-10-15 19:50:00|1126.2|1125.7|1125.8|1125.3|1127.1|1126.6|1125.8|1125.3|1482
1602791700000|2020-10-15 19:55:00|1125.7|1125.2|1126.3|1125.8|1126.4|1125.9|1125.3|1124.8|5215
1602792000000|2020-10-15 20:00:00|1126.7|1125.7|1126.6|1125.6|1126.8|1125.8|1126.2|1125.2|664
1602792300000|2020-10-15 20:05:00|1126.5|1125.5|1126.5|1125.5|1126.8|1125.8|1126.5|1125.5|77
1602792600000|2020-10-15 20:10:00|1126.6|1125.6|1126.5|1125.5|1126.8|1125.8|1126.5|1125.5|31
1602793200000|2020-10-15 20:20:00|1126.9|1125.9|1127.1|1126.1|1127.1|1126.1|1126.9|1125.9|9
1602793500000|2020-10-15 20:25:00|1126.7|1125.7|1126.6|1125.6|1126.9|1125.9|1126.4|1125.4|63
1602793800000|2020-10-15 20:30:00|||||||||9
1602794700000|2020-10-15 20:45:00|1126.5|1125.5|1126.3|1125.3|1126.5|1125.5|1126.3|1125.3|4
1602795300000|2020-10-15 20:55:00|1126|1125|1124.6|1123.6|1126|1125|1124.4|1123.4|89
1602795600000|2020-10-15 21:00:00|1125.1|1124.1|1125.1|1124.1|1125.3|1124.3|1125.1|1124.1|10
1602798000000|2020-10-15 21:40:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1
1602798600000|2020-10-15 21:50:00|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|6
1602798900000|2020-10-15 21:55:00|||||||||6
1602799200000|2020-10-15 22:00:00|1125.9|1123.9|1126.5|1124.5|1126.6|1124.6|1125.9|1123.9|0
1602799500000|2020-10-15 22:05:00|1126.4|1124.4|1126.1|1124.1|1126.4|1124.4|1125.8|1123.8|0
1602799800000|2020-10-15 22:10:00|1126.2|1124.2|1126.1|1124.1|1126.5|1124.5|1126|1124|0
1602800100000|2020-10-15 22:15:00|1126|1124|1126.1|1124.1|1126.1|1124.1|1126|1124|0
1602800400000|2020-10-15 22:20:00|1126|1124|1126|1124|1126.1|1124.1|1125.9|1123.9|0
1602800700000|2020-10-15 22:25:00|1126.1|1124.1|1126.1|1124.1|1126.1|1124.1|1126|1124|0
1602801000000|2020-10-15 22:30:00|1126|1124|1125.7|1123.7|1126|1124|1125.6|1123.6|0
1602801300000|2020-10-15 22:35:00|1125.6|1123.6|1125.7|1123.7|1125.7|1123.7|1125.5|1123.5|0
1602801600000|2020-10-15 22:40:00|1125.8|1123.8|1125.7|1123.7|1126|1124|1125.7|1123.7|0
1602801900000|2020-10-15 22:45:00|1125.6|1123.6|1125.8|1123.8|1125.9|1123.9|1125.6|1123.6|0
1602802200000|2020-10-15 22:50:00|1125.9|1123.9|1125.7|1123.7|1125.9|1123.9|1125.7|1123.7|0
1602802500000|2020-10-15 22:55:00|1125.8|1123.8|1125.6|1123.6|1125.9|1123.9|1125.6|1123.6|0
1602802800000|2020-10-15 23:00:00|1125.7|1123.7|1125.7|1123.7|1125.7|1123.7|1125.5|1123.5|0
1602803100000|2020-10-15 23:05:00|1125.9|1123.9|1126.1|1124.1|1126.1|1124.1|1125.9|1123.9|0
1602803400000|2020-10-15 23:10:00|1126.4|1124.4|1126.9|1124.9|1126.9|1124.9|1126.4|1124.4|0
1602803700000|2020-10-15 23:15:00|1126.8|1124.8|1126.9|1124.9|1127|1125|1126.8|1124.8|0
1602804000000|2020-10-15 23:20:00|1126.8|1124.8|1127.8|1125.8|1128.1|1126.1|1126.8|1124.8|0
1602804300000|2020-10-15 23:25:00|1127.9|1125.9|1128.3|1126.3|1128.5|1126.5|1127.8|1125.8|0
1602804600000|2020-10-15 23:30:00|1128.4|1126.4|1128|1126|1128.4|1126.4|1127.8|1125.8|0
1602804900000|2020-10-15 23:35:00|1127.9|1125.9|1128.8|1126.8|1128.9|1126.9|1127.9|1125.9|0
1602805200000|2020-10-15 23:40:00|1128.7|1126.7|1128.4|1126.4|1128.7|1126.7|1128.3|1126.3|0
1602805500000|2020-10-15 23:45:00|1128.5|1126.5|1128.2|1126.2|1128.5|1126.5|1127.8|1125.8|0
1602805800000|2020-10-15 23:50:00|1128.1|1126.1|1128.1|1126.1|1128.1|1126.1|1127.7|1125.7|0
1602806100000|2020-10-15 23:55:00|1128.3|1126.3|1127.8|1125.8|1128.4|1126.4|1127.7|1125.7|0
1602806400000|2020-10-16 00:00:00|1127.9|1125.9|1127.7|1125.7|1128.4|1126.4|1126.8|1124.8|0
1602806700000|2020-10-16 00:05:00|1127.9|1125.9|1128.1|1126.1|1128.5|1126.5|1127.8|1125.8|0
1602807000000|2020-10-16 00:10:00|1128.2|1126.2|1125.9|1124.9|1128.4|1126.4|1125.6|1124.6|36
1602807300000|2020-10-16 00:15:00|1125.8|1124.8|1126.6|1125.6|1126.9|1125.9|1125.7|1124.7|101
1602807600000|2020-10-16 00:20:00|1126.2|1125.2|1126.3|1125.3|1126.9|1125.9|1126.2|1125.2|30
1602807900000|2020-10-16 00:25:00|1126.1|1125.1|1126.3|1125.3|1126.3|1125.3|1125.4|1124.4|85
1602808200000|2020-10-16 00:30:00|1127.1|1126.1|1126.8|1125.8|1127.1|1126.1|1126.8|1125.8|4
1602808500000|2020-10-16 00:35:00|1127|1126|1128.2|1127.2|1128.2|1127.2|1127|1126|7
1602808800000|2020-10-16 00:40:00|1128.3|1127.3|1127.7|1126.7|1128.3|1127.3|1127.6|1126.6|5
1602809100000|2020-10-16 00:45:00|1127.8|1126.8|1128.4|1127.4|1128.4|1127.4|1127.5|1126.5|8
1602809400000|2020-10-16 00:50:00|1128.7|1127.7|1127.6|1126.6|1128.7|1127.7|1127.6|1126.6|8
1602809700000|2020-10-16 00:55:00|1128.1|1127.1|1127.9|1126.9|1128.1|1127.1|1127.3|1126.3|9
1602810000000|2020-10-16 01:00:00|1127.6|1126.6|1129.1|1128.1|1129.1|1128.1|1127.4|1126.4|54
1602810300000|2020-10-16 01:05:00|1128.4|1127.4|1127.8|1126.8|1128.5|1127.5|1127.7|1126.7|30
1602810600000|2020-10-16 01:10:00|1127|1126|1126.4|1125.4|1127.5|1126.5|1126.3|1125.3|14
1602810900000|2020-10-16 01:15:00|1126.6|1125.6|1125.3|1124.3|1126.6|1125.6|1125.3|1124.3|7
1602811200000|2020-10-16 01:20:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|2
1602811500000|2020-10-16 01:25:00|1125.9|1124.9|1126.4|1125.4|1126.4|1125.4|1125.7|1124.7|10
1602811800000|2020-10-16 01:30:00|1127|1126|1128|1127|1128|1127|1126.7|1125.7|10
1602812100000|2020-10-16 01:35:00|1128.2|1127.2|1130.5|1129.5|1130.5|1129.5|1128.2|1127.2|144
1602812400000|2020-10-16 01:40:00|1129.3|1128.3|1131.2|1130.2|1131.2|1130.2|1129.3|1128.3|21
1602812700000|2020-10-16 01:45:00|1131.1|1130.1|1130.1|1129.1|1131.1|1130.1|1130.1|1129.1|9
1602813000000|2020-10-16 01:50:00|1130|1129|1129.2|1128.2|1130|1129|1129.2|1128.2|42
1602813300000|2020-10-16 01:55:00|1129|1128|1129.1|1128.1|1129.5|1128.5|1129|1128|8
1602813600000|2020-10-16 02:00:00|1128.7|1127.7|1129.5|1128.5|1129.5|1128.5|1128.7|1127.7|8
1602813900000|2020-10-16 02:05:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|3
1602814200000|2020-10-16 02:10:00|1130.1|1129.1|1130.7|1129.7|1130.7|1129.7|1130.1|1129.1|13
1602814500000|2020-10-16 02:15:00|1131|1130|1130|1129|1131.4|1130.4|1130|1129|5
1602814800000|2020-10-16 02:20:00|1130.8|1129.8|1130.9|1129.9|1130.9|1129.9|1130.8|1129.8|3
1602815100000|2020-10-16 02:25:00|1131.1|1130.1|1130.6|1129.6|1131.5|1130.5|1130.6|1129.6|6
1602815400000|2020-10-16 02:30:00|1130.9|1129.9|1131.5|1130.5|1131.5|1130.5|1130.9|1129.9|4
1602815700000|2020-10-16 02:35:00|1131.3|1130.3|1131.8|1130.8|1131.8|1130.8|1131.3|1130.3|4
1602816000000|2020-10-16 02:40:00|1132.4|1131.4|1132.4|1131.4|1133.1|1132.1|1131.9|1130.9|22
1602816300000|2020-10-16 02:45:00|1132.1|1131.1|1132.7|1131.7|1132.9|1131.9|1132.1|1131.1|19
1602816600000|2020-10-16 02:50:00|1133|1132|1132.6|1131.6|1133|1132|1132.3|1131.3|15
1602816900000|2020-10-16 02:55:00|1132.7|1131.7|1131.6|1130.6|1132.7|1131.7|1131.6|1130.6|4
1602817200000|2020-10-16 03:00:00|1132.1|1131.1|1132.5|1131.5|1132.5|1131.5|1132.1|1131.1|7
1602817500000|2020-10-16 03:05:00|1131.9|1130.9|1130.6|1129.6|1131.9|1130.9|1130.6|1129.6|9
1602817800000|2020-10-16 03:10:00|1131.3|1130.3|1131.4|1130.4|1131.4|1130.4|1130.7|1129.7|3
1602818100000|2020-10-16 03:15:00|1131.1|1130.1|1130.8|1129.8|1131.1|1130.1|1130.8|1129.8|2
1602818400000|2020-10-16 03:20:00|1129.7|1128.7|1129.8|1128.8|1130.6|1129.6|1129.2|1128.2|7
1602818700000|2020-10-16 03:25:00|1129.5|1128.5|1126.9|1125.9|1129.5|1128.5|1126.8|1125.8|16
1602819000000|2020-10-16 03:30:00|1127.4|1126.4|1126.1|1125.1|1127.4|1126.4|1126.1|1125.1|4
1602819300000|2020-10-16 03:35:00|1126.5|1125.5|1127.3|1126.3|1127.3|1126.3|1126.5|1125.5|6
1602819600000|2020-10-16 03:40:00|1127|1126|1127.5|1126.5|1127.5|1126.5|1127|1126|2
1602819900000|2020-10-16 03:45:00|1127.9|1126.9|1128.4|1127.4|1128.4|1127.4|1127.9|1126.9|2
1602820200000|2020-10-16 03:50:00|1128.5|1127.5|1128.6|1127.6|1128.6|1127.6|1127.9|1126.9|11
1602820500000|2020-10-16 03:55:00|1128.5|1127.5|1128.3|1127.3|1128.6|1127.6|1127.8|1126.8|8
1602820800000|2020-10-16 04:00:00|||||||||1
1602821100000|2020-10-16 04:05:00|1128.6|1127.6|1128.1|1127.1|1128.6|1127.6|1128.1|1127.1|4
1602821400000|2020-10-16 04:10:00|1128.3|1127.3|1127.3|1126.3|1128.3|1127.3|1127.3|1126.3|2
1602821700000|2020-10-16 04:15:00|1126.8|1125.8|1127.2|1126.2|1127.2|1126.2|1126.8|1125.8|2
1602822000000|2020-10-16 04:20:00|1126.9|1125.9|1125.9|1124.9|1126.9|1125.9|1125.3|1124.3|38
1602822300000|2020-10-16 04:25:00|1125.7|1124.7|1124.9|1123.9|1125.9|1124.9|1124.9|1123.9|15
1602822600000|2020-10-16 04:30:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1124.5|1123.5|3
1602822900000|2020-10-16 04:35:00|1125.9|1124.9|1125.3|1124.3|1125.9|1124.9|1125.3|1124.3|3
1602823200000|2020-10-16 04:40:00|1125.5|1124.5|1125.6|1124.6|1125.6|1124.6|1125.5|1124.5|2
1602823500000|2020-10-16 04:45:00|||||||||7
1602823800000|2020-10-16 04:50:00|1125.8|1124.8|1125.4|1124.4|1125.8|1124.8|1125|1124|6
1602824100000|2020-10-16 04:55:00|1124.6|1123.6|1124.5|1123.5|1124.6|1123.6|1124.5|1123.5|3
1602824400000|2020-10-16 05:00:00|1125.1|1124.1|1126|1125|1126|1125|1125.1|1124.1|15
1602824700000|2020-10-16 05:05:00|1126.8|1125.8|1126.7|1125.7|1127.6|1126.6|1126.3|1125.3|26
1602825000000|2020-10-16 05:10:00|1127|1126|1127.5|1126.5|1127.5|1126.5|1126.9|1125.9|6
1602825300000|2020-10-16 05:15:00|1127.6|1126.6|1127.8|1126.8|1127.8|1126.8|1127.6|1126.6|2
1602825600000|2020-10-16 05:20:00|1128|1127|1128.4|1127.4|1128.4|1127.4|1128|1127|11
1602825900000|2020-10-16 05:25:00|1127.7|1126.7|1127.3|1126.3|1127.7|1126.7|1126.9|1125.9|12
1602826200000|2020-10-16 05:30:00|1127.4|1126.4|1127.5|1126.5|1127.5|1126.5|1126.8|1125.8|23
1602826500000|2020-10-16 05:35:00|1127.9|1126.9|1128.3|1127.3|1128.3|1127.3|1127.9|1126.9|8
1602826800000|2020-10-16 05:40:00|1128.7|1127.7|1129.4|1128.4|1129.4|1128.4|1128.7|1127.7|6
1602827100000|2020-10-16 05:45:00|1130.1|1129.1|1129.4|1128.4|1130.1|1129.1|1129.1|1128.1|9
1602827400000|2020-10-16 05:50:00|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|2
1602827700000|2020-10-16 05:55:00|1129.4|1128.4|1128.4|1127.4|1129.4|1128.4|1128.4|1127.4|34
1602828000000|2020-10-16 06:00:00|1128.8|1127.8|1128.6|1127.6|1128.8|1127.8|1128.6|1127.6|4
1602828300000|2020-10-16 06:05:00|1128.5|1127.5|1128|1127|1128.5|1127.5|1127.4|1126.4|5
1602828600000|2020-10-16 06:10:00|1127.1|1126.1|1126.3|1125.3|1127.1|1126.1|1126.3|1125.3|33
1602828900000|2020-10-16 06:15:00|1126.6|1125.6|1126.2|1125.2|1126.6|1125.6|1126|1125|37
1602829200000|2020-10-16 06:20:00|1125.8|1124.8|1125.3|1124.3|1126.3|1125.3|1125.3|1124.3|122
1602829500000|2020-10-16 06:25:00|1125.4|1124.4|1126|1125|1126.4|1125.4|1125.4|1124.4|59
1602829800000|2020-10-16 06:30:00|1126.1|1125.1|1126.5|1125.5|1126.7|1125.7|1126.1|1125.1|16
1602830100000|2020-10-16 06:35:00|1126.7|1125.7|1126.6|1125.6|1127|1126|1126.4|1125.4|12
1602830400000|2020-10-16 06:40:00|1126.4|1125.4|1126.7|1125.7|1126.9|1125.9|1126.3|1125.3|20
1602830700000|2020-10-16 06:45:00|1126.8|1125.8|1126.2|1125.2|1126.8|1125.8|1125.8|1124.8|33
1602831000000|2020-10-16 06:50:00|1126.6|1125.6|1126.8|1125.8|1126.9|1125.9|1126.3|1125.3|16
1602831300000|2020-10-16 06:55:00|1127|1126|1128.5|1127.5|1128.5|1127.5|1127|1126|27
1602831600000|2020-10-16 07:00:00|1128.6|1127.6|1128.2|1127.2|1128.8|1127.8|1127.5|1126.5|247
1602831900000|2020-10-16 07:05:00|1128.4|1127.4|1128.4|1127.4|1129|1128|1128|1127|146
1602832200000|2020-10-16 07:10:00|1128.6|1127.6|1129.3|1128.3|1129.4|1128.4|1128.4|1127.4|137
1602832500000|2020-10-16 07:15:00|1129.4|1128.4|1128.4|1127.4|1129.7|1128.7|1128|1127|97
1602832800000|2020-10-16 07:20:00|1128.5|1127.5|1128.2|1127.2|1129|1128|1128.1|1127.1|45
1602833100000|2020-10-16 07:25:00|1128.3|1127.3|1128.3|1127.3|1128.4|1127.4|1127.9|1126.9|44
1602833400000|2020-10-16 07:30:00|1128.2|1127.2|1126.5|1125.5|1128.7|1127.7|1126.5|1125.5|128
1602833700000|2020-10-16 07:35:00|1126.3|1125.3|1127.6|1126.6|1128.1|1127.1|1126.3|1125.3|115
1602834000000|2020-10-16 07:40:00|1127.8|1126.8|1128.6|1127.6|1128.6|1127.6|1127.8|1126.8|109
1602834300000|2020-10-16 07:45:00|1128.4|1127.4|1128.9|1127.9|1129|1128|1128|1127|286
1602834600000|2020-10-16 07:50:00|1129.1|1128.1|1129.1|1128.1|1129.7|1128.7|1128.8|1127.8|78
1602834900000|2020-10-16 07:55:00|1129|1128|1129.5|1128.5|1129.9|1128.9|1129|1128|132
1602835200000|2020-10-16 08:00:00|1129.8|1128.8|1129.4|1128.4|1129.9|1128.9|1128.7|1127.7|69
1602835500000|2020-10-16 08:05:00|1129.5|1128.5|1129.3|1128.3|1130.5|1129.5|1129.3|1128.3|137
1602835800000|2020-10-16 08:10:00|1129.4|1128.4|1128.7|1127.7|1129.5|1128.5|1128.5|1127.5|79
1602836100000|2020-10-16 08:15:00|1128.9|1127.9|1128.9|1127.9|1129.1|1128.1|1128.5|1127.5|51
1602836400000|2020-10-16 08:20:00|1128.8|1127.8|1129|1128|1129.2|1128.2|1128.2|1127.2|103
1602836700000|2020-10-16 08:25:00|1129.1|1128.1|1129.4|1128.4|1129.5|1128.5|1129|1128|241
1602837000000|2020-10-16 08:30:00|1129.2|1128.2|1130|1129|1130|1129|1129|1128|46
1602837300000|2020-10-16 08:35:00|1129.7|1128.7|1130.1|1129.1|1130.2|1129.2|1129.7|1128.7|43
1602837600000|2020-10-16 08:40:00|1130.2|1129.2|1128.9|1127.9|1130.2|1129.2|1128.9|1127.9|46
1602837900000|2020-10-16 08:45:00|1129|1128|1128.7|1127.7|1129.2|1128.2|1128.5|1127.5|69
1602838200000|2020-10-16 08:50:00|1128.4|1127.4|1128.4|1127.4|1128.5|1127.5|1128|1127|61
1602838500000|2020-10-16 08:55:00|1128.5|1127.5|1129|1128|1129|1128|1128.5|1127.5|51
1602838800000|2020-10-16 09:00:00|1128.8|1127.8|1129|1128|1129.1|1128.1|1128.7|1127.7|73
1602839100000|2020-10-16 09:05:00|1128.7|1127.7|1129|1128|1129.3|1128.3|1128.7|1127.7|100
1602839400000|2020-10-16 09:10:00|1128.9|1127.9|1128.2|1127.2|1128.9|1127.9|1127.9|1126.9|182
1602839700000|2020-10-16 09:15:00|1128|1127|1128.7|1127.7|1128.7|1127.7|1127.9|1126.9|107
1602840000000|2020-10-16 09:20:00|1128.5|1127.5|1127.8|1126.8|1128.9|1127.9|1127.7|1126.7|93
1602840300000|2020-10-16 09:25:00|1127.9|1126.9|1127.8|1126.8|1128.3|1127.3|1127.5|1126.5|76
1602840600000|2020-10-16 09:30:00|1127.6|1126.6|1128.6|1127.6|1128.8|1127.8|1127.6|1126.6|312
1602840900000|2020-10-16 09:35:00|1128.5|1127.5|1128.3|1127.3|1128.5|1127.5|1127.9|1126.9|122
1602841200000|2020-10-16 09:40:00|1128.1|1127.1|1128.1|1127.1|1128.3|1127.3|1127.5|1126.5|144
1602841500000|2020-10-16 09:45:00|1128|1127|1127.4|1126.4|1128.3|1127.3|1127.4|1126.4|35
1602841800000|2020-10-16 09:50:00|1127.2|1126.2|1128.2|1127.2|1128.3|1127.3|1127.2|1126.2|27
1602842100000|2020-10-16 09:55:00|1128.4|1127.4|1129.2|1128.2|1129.2|1128.2|1128.4|1127.4|77
1602842400000|2020-10-16 10:00:00|1128.9|1127.9|1129|1128|1129|1128|1128.5|1127.5|164
1602842700000|2020-10-16 10:05:00|1129.1|1128.1|1129.3|1128.3|1129.4|1128.4|1128.8|1127.8|236
1602843000000|2020-10-16 10:10:00|1129.1|1128.1|1129.5|1128.5|1129.6|1128.6|1129.1|1128.1|63
1602843300000|2020-10-16 10:15:00|1129.3|1128.3|1129.9|1128.9|1130.1|1129.1|1129.3|1128.3|73
1602843600000|2020-10-16 10:20:00|1129.6|1128.6|1130.4|1129.4|1130.4|1129.4|1129.6|1128.6|76
1602843900000|2020-10-16 10:25:00|1130.5|1129.5|1131.3|1130.3|1131.4|1130.4|1130.5|1129.5|122
1602844200000|2020-10-16 10:30:00|1131.2|1130.2|1131|1130|1131.2|1130.2|1130.8|1129.8|50
1602844500000|2020-10-16 10:35:00|1131.2|1130.2|1131.3|1130.3|1131.5|1130.5|1131.1|1130.1|87
1602844800000|2020-10-16 10:40:00|1131.4|1130.4|1131.6|1130.6|1131.6|1130.6|1131.1|1130.1|131
1602845100000|2020-10-16 10:45:00|1131.7|1130.7|1131.4|1130.4|1131.9|1130.9|1131.4|1130.4|142
1602845400000|2020-10-16 10:50:00|1131.3|1130.3|1130.3|1129.3|1131.5|1130.5|1129.2|1128.2|335
1602845700000|2020-10-16 10:55:00|1130.2|1129.2|1130.5|1129.5|1130.5|1129.5|1129.5|1128.5|358
1602846000000|2020-10-16 11:00:00|1130.1|1129.1|1130|1129|1130.2|1129.2|1129.6|1128.6|227
1602846300000|2020-10-16 11:05:00|1130.1|1129.1|1131.7|1130.7|1132.3|1131.3|1130.1|1129.1|759
1602846600000|2020-10-16 11:10:00|1131.8|1130.8|1130.5|1129.5|1132.1|1131.1|1130.5|1129.5|221
1602846900000|2020-10-16 11:15:00|1130.7|1129.7|1131.1|1130.1|1131.3|1130.3|1130.5|1129.5|225
1602847200000|2020-10-16 11:20:00|1131|1130|1130.7|1129.7|1131.1|1130.1|1130.6|1129.6|193
1602847500000|2020-10-16 11:25:00|1130.8|1129.8|1130.9|1129.9|1131.4|1130.4|1130.6|1129.6|188
1602847800000|2020-10-16 11:30:00|1130.6|1129.6|1130.8|1129.8|1131.1|1130.1|1130.6|1129.6|120
1602848100000|2020-10-16 11:35:00|1130.9|1129.9|1131.1|1130.1|1131.2|1130.2|1130.9|1129.9|107
1602848400000|2020-10-16 11:40:00|1131.2|1130.2|1131.1|1130.1|1131.3|1130.3|1130.8|1129.8|115
1602848700000|2020-10-16 11:45:00|1131.2|1130.2|1131.5|1130.5|1131.7|1130.7|1131.2|1130.2|73
1602849000000|2020-10-16 11:50:00|1131.4|1130.4|1130.9|1129.9|1131.5|1130.5|1130.8|1129.8|80
1602849300000|2020-10-16 11:55:00|1130.8|1129.8|1130.4|1129.4|1131|1130|1130.4|1129.4|110
1602849600000|2020-10-16 12:00:00|1130.5|1129.5|1130.3|1129.3|1130.9|1129.9|1130.1|1129.1|167
1602849900000|2020-10-16 12:05:00|1130.4|1129.4|1130.3|1129.3|1130.6|1129.6|1130.1|1129.1|123
1602850200000|2020-10-16 12:10:00|1130.4|1129.4|1130.2|1129.2|1130.5|1129.5|1129.8|1128.8|134
1602850500000|2020-10-16 12:15:00|1130.1|1129.1|1130.6|1129.6|1130.7|1129.7|1130.1|1129.1|93
1602850800000|2020-10-16 12:20:00|1130.5|1129.5|1130.6|1129.6|1130.9|1129.9|1130.1|1129.1|63
1602851100000|2020-10-16 12:25:00|1130.5|1129.5|1130.4|1129.4|1130.6|1129.6|1130.3|1129.3|71
1602851400000|2020-10-16 12:30:00|1130.5|1129.5|1131.4|1130.4|1131.4|1130.4|1130.3|1129.3|239
1602851700000|2020-10-16 12:35:00|1131.3|1130.3|1131.6|1130.6|1131.7|1130.7|1131.1|1130.1|66
1602852000000|2020-10-16 12:40:00|1131.5|1130.5|1131.6|1130.6|1131.9|1130.9|1131.3|1130.3|159
1602852300000|2020-10-16 12:45:00|1131.7|1130.7|1131.6|1130.6|1131.9|1130.9|1131.5|1130.5|93
1602852600000|2020-10-16 12:50:00|1131.5|1130.5|1131.9|1130.9|1131.9|1130.9|1131.4|1130.4|67
1602852900000|2020-10-16 12:55:00|1131.8|1130.8|1131.7|1130.7|1131.9|1130.9|1131.4|1130.4|81
1602853200000|2020-10-16 13:00:00|1131.6|1130.6|1131.6|1130.6|1131.7|1130.7|1131.5|1130.5|162
1602853500000|2020-10-16 13:05:00|1131.2|1130.2|1130.5|1129.5|1131.3|1130.3|1130.4|1129.4|153
1602853800000|2020-10-16 13:10:00|1130.4|1129.4|1130.9|1129.9|1130.9|1129.9|1130.3|1129.3|57
1602854100000|2020-10-16 13:15:00|1130.8|1129.8|1131.1|1130.1|1131.1|1130.1|1130.3|1129.3|138
1602854400000|2020-10-16 13:20:00|1131.2|1130.2|1131.1|1130.1|1131.4|1130.4|1131|1130|49
1602854700000|2020-10-16 13:25:00|1131|1130|1131|1130|1131.4|1130.4|1131|1130|320
1602855000000|2020-10-16 13:30:00|1130.8|1130.3|1129.2|1128.7|1132.4|1131.9|1128.9|1128.4|2791
1602855300000|2020-10-16 13:35:00|1129.1|1128.6|1127.7|1127.2|1129.2|1128.7|1127.1|1126.6|1659
1602855600000|2020-10-16 13:40:00|1127.8|1127.3|1128.2|1127.7|1128.9|1128.4|1127.7|1127.2|1392
1602855900000|2020-10-16 13:45:00|1128.3|1127.8|1128.9|1128.4|1129.1|1128.6|1127.3|1126.8|1090
1602856200000|2020-10-16 13:50:00|1129|1128.5|1129|1128.5|1129.7|1129.2|1128.4|1127.9|924
1602856500000|2020-10-16 13:55:00|1129.1|1128.6|1130.2|1129.7|1130.7|1130.2|1129.1|1128.6|376
1602856800000|2020-10-16 14:00:00|1130.3|1129.8|1131|1130.5|1131.3|1130.8|1130.1|1129.6|839
1602857100000|2020-10-16 14:05:00|1131.1|1130.6|1131.2|1130.7|1131.7|1131.2|1130.9|1130.4|536
1602857400000|2020-10-16 14:10:00|1131.3|1130.8|1131.5|1131|1132.2|1131.7|1131|1130.5|638
1602857700000|2020-10-16 14:15:00|1131.4|1130.9|1132.6|1132.1|1132.7|1132.2|1131.3|1130.8|656
1602858000000|2020-10-16 14:20:00|1132.7|1132.2|1133|1132.5|1133.3|1132.8|1132.7|1132.2|1462
1602858300000|2020-10-16 14:25:00|1133.1|1132.6|1133.8|1133.3|1133.8|1133.3|1132.9|1132.4|1142
1602858600000|2020-10-16 14:30:00|1133.7|1133.2|1133.8|1133.3|1134.1|1133.6|1133.6|1133.1|1765
1602858900000|2020-10-16 14:35:00|1133.7|1133.2|1133.5|1133|1133.7|1133.2|1133.1|1132.6|508
1602859200000|2020-10-16 14:40:00|1133.6|1133.1|1132.6|1132.1|1133.6|1133.1|1132.6|1132.1|1006
1602859500000|2020-10-16 14:45:00|1132.5|1132|1131.5|1131|1132.8|1132.3|1131.5|1131|372
1602859800000|2020-10-16 14:50:00|1131.6|1131.1|1132.7|1132.2|1132.7|1132.2|1131.5|1131|869
1602860100000|2020-10-16 14:55:00|1132.8|1132.3|1132.7|1132.2|1132.9|1132.4|1132.4|1131.9|1073
1602860400000|2020-10-16 15:00:00|1132.8|1132.3|1133|1132.5|1133.1|1132.6|1132.5|1132|665
1602860700000|2020-10-16 15:05:00|1132.9|1132.4|1132.3|1131.8|1132.9|1132.4|1131.6|1131.1|281
1602861000000|2020-10-16 15:10:00|1132.2|1131.7|1132.5|1132|1132.5|1132|1131.6|1131.1|779
1602861300000|2020-10-16 15:15:00|1132.4|1131.9|1131.7|1131.2|1132.4|1131.9|1131.2|1130.7|307
1602861600000|2020-10-16 15:20:00|1131.6|1131.1|1129.7|1129.2|1131.6|1131.1|1129.7|1129.2|573
1602861900000|2020-10-16 15:25:00|1129.6|1129.1|1129.9|1129.4|1130.5|1130|1129.4|1128.9|916
1602862200000|2020-10-16 15:30:00|1130|1129.5|1130.3|1129.8|1130.5|1130|1129.5|1129|540
1602862500000|2020-10-16 15:35:00|1130.2|1129.7|1130.5|1130|1131.3|1130.8|1130.1|1129.6|492
1602862800000|2020-10-16 15:40:00|1130.4|1129.9|1130.7|1130.2|1131.2|1130.7|1130.2|1129.7|178
1602863100000|2020-10-16 15:45:00|1130.8|1130.3|1131.4|1130.9|1131.4|1130.9|1130.5|1130|256
1602863400000|2020-10-16 15:50:00|1131.2|1130.7|1131.4|1130.9|1131.5|1131|1131.1|1130.6|160
1602863700000|2020-10-16 15:55:00|1131.5|1131|1131.7|1131.2|1131.8|1131.3|1131.3|1130.8|134
1602864000000|2020-10-16 16:00:00|1131.8|1131.3|1131.5|1131|1131.9|1131.4|1131.3|1130.8|111
1602864300000|2020-10-16 16:05:00|1131.4|1130.9|1130.5|1130|1131.4|1130.9|1129.9|1129.4|522
1602864600000|2020-10-16 16:10:00|1130.4|1129.9|1131.1|1130.6|1131.1|1130.6|1130.2|1129.7|174
1602864900000|2020-10-16 16:15:00|1131|1130.5|1131.1|1130.6|1131.3|1130.8|1130.8|1130.3|127
1602865200000|2020-10-16 16:20:00|1131.2|1130.7|1130.8|1130.3|1131.2|1130.7|1130.7|1130.2|107
1602865500000|2020-10-16 16:25:00|1130.7|1130.2|1131.8|1131.3|1131.9|1131.4|1130.7|1130.2|96
1602865800000|2020-10-16 16:30:00|1131.7|1131.2|1131.1|1130.6|1131.8|1131.3|1130.7|1130.2|124
1602866100000|2020-10-16 16:35:00|1131.2|1130.7|1131|1130.5|1131.2|1130.7|1130.6|1130.1|75
1602866400000|2020-10-16 16:40:00|1130.9|1130.4|1130.7|1130.2|1130.9|1130.4|1130.4|1129.9|244
1602866700000|2020-10-16 16:45:00|1130.8|1130.3|1131.6|1131.1|1131.6|1131.1|1130.7|1130.2|157
1602867000000|2020-10-16 16:50:00|1131.7|1131.2|1131.5|1131|1131.7|1131.2|1131|1130.5|99
1602867300000|2020-10-16 16:55:00|1131.6|1131.1|1132.6|1132.1|1132.7|1132.2|1131.5|1131|399
1602867600000|2020-10-16 17:00:00|1132.5|1132|1132.5|1132|1132.8|1132.3|1132.5|1132|161
1602867900000|2020-10-16 17:05:00|1132.6|1132.1|1132.9|1132.4|1133|1132.5|1132.4|1131.9|105
1602868200000|2020-10-16 17:10:00|1132.8|1132.3|1132.8|1132.3|1133.3|1132.8|1132.7|1132.2|177
1602868500000|2020-10-16 17:15:00|1132.9|1132.4|1133.3|1132.8|1133.6|1133.1|1132.9|1132.4|282
1602868800000|2020-10-16 17:20:00|1133.4|1132.9|1132.9|1132.4|1133.4|1132.9|1132.9|1132.4|63
1602869100000|2020-10-16 17:25:00|1132.8|1132.3|1133|1132.5|1133.2|1132.7|1132.7|1132.2|258
1602869400000|2020-10-16 17:30:00|1133.1|1132.6|1132.8|1132.3|1133.1|1132.6|1132.5|1132|104
1602869700000|2020-10-16 17:35:00|1132.9|1132.4|1133|1132.5|1133.3|1132.8|1132.8|1132.3|141
1602870000000|2020-10-16 17:40:00|1133.1|1132.6|1133|1132.5|1133.3|1132.8|1132.9|1132.4|104
1602870300000|2020-10-16 17:45:00|1132.9|1132.4|1133.6|1133.1|1133.6|1133.1|1132.7|1132.2|73
1602870600000|2020-10-16 17:50:00|1133.5|1133|1133.5|1133|1133.7|1133.2|1133.4|1132.9|246
1602870900000|2020-10-16 17:55:00|1133.4|1132.9|1132.7|1132.2|1133.4|1132.9|1132.5|1132|116
1602871200000|2020-10-16 18:00:00|1132.8|1132.3|1132.1|1131.6|1133.1|1132.6|1132|1131.5|196
1602871500000|2020-10-16 18:05:00|1132.2|1131.7|1133|1132.5|1133.1|1132.6|1132.2|1131.7|106
1602871800000|2020-10-16 18:10:00|1133.1|1132.6|1133.1|1132.6|1133.6|1133.1|1132.9|1132.4|163
1602872100000|2020-10-16 18:15:00|1133|1132.5|1133.2|1132.7|1133.2|1132.7|1132.9|1132.4|121
1602872400000|2020-10-16 18:20:00|1133|1132.5|1133.3|1132.8|1133.5|1133|1132.9|1132.4|180
1602872700000|2020-10-16 18:25:00|1133.2|1132.7|1133.4|1132.9|1133.5|1133|1133|1132.5|185
1602873000000|2020-10-16 18:30:00|1133.3|1132.8|1133.1|1132.6|1133.3|1132.8|1133|1132.5|127
1602873300000|2020-10-16 18:35:00|1133|1132.5|1133.6|1133.1|1133.6|1133.1|1133|1132.5|166
1602873600000|2020-10-16 18:40:00|1133.5|1133|1133.2|1132.7|1133.5|1133|1133|1132.5|153
1602873900000|2020-10-16 18:45:00|1133.1|1132.6|1132.9|1132.4|1133.1|1132.6|1132.6|1132.1|197
1602874200000|2020-10-16 18:50:00|1132.8|1132.3|1133.5|1133|1133.5|1133|1132.6|1132.1|205
1602874500000|2020-10-16 18:55:00|1133.4|1132.9|1133.1|1132.6|1133.7|1133.2|1133|1132.5|119
1602874800000|2020-10-16 19:00:00|1133.2|1132.7|1132|1131.5|1133.3|1132.8|1131.7|1131.2|210
1602875100000|2020-10-16 19:05:00|1131.9|1131.4|1132.1|1131.6|1132.3|1131.8|1131.6|1131.1|123
1602875400000|2020-10-16 19:10:00|1132|1131.5|1130.7|1130.2|1132|1131.5|1130.7|1130.2|428
1602875700000|2020-10-16 19:15:00|1130.8|1130.3|1131.3|1130.8|1131.4|1130.9|1130.8|1130.3|171
1602876000000|2020-10-16 19:20:00|1131.2|1130.7|1131.5|1131|1131.6|1131.1|1131|1130.5|306
1602876300000|2020-10-16 19:25:00|1131.4|1130.9|1131.4|1130.9|1131.8|1131.3|1131|1130.5|291
1602876600000|2020-10-16 19:30:00|1131.2|1130.7|1131.1|1130.6|1131.8|1131.3|1130.7|1130.2|297
1602876900000|2020-10-16 19:35:00|1131|1130.5|1131.5|1131|1131.5|1131|1131|1130.5|160
1602877200000|2020-10-16 19:40:00|1131.4|1130.9|1131|1130.5|1131.4|1130.9|1130.7|1130.2|627
1602877500000|2020-10-16 19:45:00|1131.1|1130.6|1130.6|1130.1|1131.1|1130.6|1130.4|1129.9|1018
1602877800000|2020-10-16 19:50:00|1130.7|1130.2|1130|1129.5|1130.7|1130.2|1130|1129.5|1292
1602878100000|2020-10-16 19:55:00|1130.1|1129.6|1130.8|1130.3|1131.2|1130.7|1130|1129.5|4797
1602878400000|2020-10-16 20:00:00|1131|1130|1130.7|1129.7|1131.3|1130.3|1130.4|1129.4|1045
1602878700000|2020-10-16 20:05:00|1130.6|1129.6|1130.1|1129.1|1130.8|1129.8|1129.6|1128.6|751
1602879000000|2020-10-16 20:10:00|1130.2|1129.2|1129.3|1128.3|1130.3|1129.3|1129|1128|391
1602880200000|2020-10-16 20:30:00|1130.1|1129.1|1130.3|1129.3|1131|1130|1129.9|1128.9|18
1602880500000|2020-10-16 20:35:00|1130.1|1129.1|1130.7|1129.7|1131.3|1130.3|1130.1|1129.1|7
1602880800000|2020-10-16 20:40:00|1130.4|1129.4|1129.9|1128.9|1130.4|1129.4|1129.9|1128.9|6
1602881100000|2020-10-16 20:45:00|1130.5|1129.5|1129.6|1128.6|1131.5|1130.5|1129.6|1128.6|4
1602881700000|2020-10-16 20:55:00|1131.4|1130.4|1132.2|1130.2|1132.3|1130.7|1131.4|1130.2|17
1603058400000|2020-10-18 22:00:00|1134.6|1132.6|1135.3|1133.3|1135.7|1133.7|1134.3|1132.3|0
1603058700000|2020-10-18 22:05:00|1135.4|1133.4|1136|1134|1136.4|1134.4|1135.2|1133.2|0
1603059000000|2020-10-18 22:10:00|1136.1|1134.1|1135.9|1133.9|1136.1|1134.1|1135.8|1133.8|0
1603059300000|2020-10-18 22:15:00|1136|1134|1135.8|1133.8|1136.6|1134.6|1135.7|1133.7|0
1603059600000|2020-10-18 22:20:00|1135.9|1133.9|1136.2|1134.2|1136.4|1134.4|1135.7|1133.7|0
1603059900000|2020-10-18 22:25:00|1136.3|1134.3|1136.1|1134.1|1136.5|1134.5|1136.1|1134.1|0
1603060200000|2020-10-18 22:30:00|1136.2|1134.2|1136.8|1134.8|1137|1135|1136.2|1134.2|0
1603060500000|2020-10-18 22:35:00|1136.7|1134.7|1137|1135|1137|1135|1136.6|1134.6|0
1603060800000|2020-10-18 22:40:00|1136.9|1134.9|1136.9|1134.9|1136.9|1134.9|1136.8|1134.8|0
1603061400000|2020-10-18 22:50:00|1136.8|1134.8|1136.8|1134.8|1137.1|1135.1|1136.8|1134.8|0
1603061700000|2020-10-18 22:55:00|1136.9|1134.9|1136.7|1134.7|1136.9|1134.9|1136.5|1134.5|0
1603062000000|2020-10-18 23:00:00|1136.6|1134.6|1136.4|1134.4|1136.8|1134.8|1136.3|1134.3|0
1603062300000|2020-10-18 23:05:00|1136.5|1134.5|1136.7|1134.7|1136.9|1134.9|1136.5|1134.5|0
1603062600000|2020-10-18 23:10:00|1136.8|1134.8|1136.7|1134.7|1136.8|1134.8|1136.5|1134.5|0
1603062900000|2020-10-18 23:15:00|1136.8|1134.8|1136.7|1135.7|1137.9|1136.9|1133.5|1132.5|27
1603064100000|2020-10-18 23:35:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|10
1603065000000|2020-10-18 23:50:00|1133.8|1132.8|1133.6|1132.6|1133.8|1132.8|1133.6|1132.6|7
1603065600000|2020-10-19 00:00:00|1134.5|1133.5|1134.5|1133.5|1136|1135|1134.5|1133.5|40
1603065900000|2020-10-19 00:05:00|1134.9|1133.9|1134.2|1133.2|1134.9|1133.9|1133.8|1132.8|7
1603066200000|2020-10-19 00:10:00|1133.7|1132.7|1133.8|1132.8|1135.3|1134.3|1133.7|1132.7|19
1603066500000|2020-10-19 00:15:00|1134|1133|1134.3|1133.3|1134.3|1133.3|1134|1133|3
1603066800000|2020-10-19 00:20:00|1134.5|1133.5|1134.1|1133.1|1134.5|1133.5|1133.9|1132.9|5
1603067100000|2020-10-19 00:25:00|1133.6|1132.6|1133.5|1132.5|1133.6|1132.6|1133.5|1132.5|4
1603067700000|2020-10-19 00:35:00|1134|1133|1134|1133|1134|1133|1134|1133|4
1603068900000|2020-10-19 00:55:00|||||||||2
1603069200000|2020-10-19 01:00:00|1134.8|1133.8|1135.3|1134.3|1135.3|1134.3|1134.8|1133.8|5
1603069500000|2020-10-19 01:05:00|1135.5|1134.5|1135.4|1134.4|1135.5|1134.5|1135.4|1134.4|2
1603069800000|2020-10-19 01:10:00|1135.6|1134.6|1137.6|1136.6|1137.6|1136.6|1135.6|1134.6|2
1603070100000|2020-10-19 01:15:00|1136.6|1135.6|1139.9|1138.9|1139.9|1138.9|1136.4|1135.4|10
1603070400000|2020-10-19 01:20:00|1140|1139|1140|1139|1140|1139|1140|1139|2
1603070700000|2020-10-19 01:25:00|1141.1|1140.1|1140.1|1139.1|1141.1|1140.1|1139.6|1138.6|30
1603071000000|2020-10-19 01:30:00|1140.2|1139.2|1141.3|1140.3|1141.3|1140.3|1140|1139|36
1603071300000|2020-10-19 01:35:00|1140.9|1139.9|1142.6|1141.6|1142.6|1141.6|1140.9|1139.9|137
1603071600000|2020-10-19 01:40:00|1141.8|1140.8|1141.7|1140.7|1142.2|1141.2|1141.5|1140.5|52
1603071900000|2020-10-19 01:45:00|1142.3|1141.3|1142.4|1141.4|1142.4|1141.4|1141.1|1140.1|31
1603072200000|2020-10-19 01:50:00|1141.8|1140.8|1141.6|1140.6|1142.7|1141.7|1141.5|1140.5|98
1603072500000|2020-10-19 01:55:00|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|4
1603072800000|2020-10-19 02:00:00|1140.9|1139.9|1140.3|1139.3|1141|1140|1140.3|1139.3|6
1603073100000|2020-10-19 02:05:00|1141|1140|1141|1140|1141|1140|1141|1140|46
1603073700000|2020-10-19 02:15:00|1140.4|1139.4|1139.1|1138.1|1140.4|1139.4|1139.1|1138.1|11
1603074000000|2020-10-19 02:20:00|1138.8|1137.8|1137.8|1136.8|1138.8|1137.8|1137.4|1136.4|46
1603074300000|2020-10-19 02:25:00|1137.7|1136.7|1137.2|1136.2|1138|1137|1137.2|1136.2|26
1603074600000|2020-10-19 02:30:00|1137.4|1136.4|1137.6|1136.6|1137.6|1136.6|1137.4|1136.4|18
1603074900000|2020-10-19 02:35:00|1135.2|1134.2|1136.9|1135.9|1136.9|1135.9|1135.2|1134.2|15
1603075200000|2020-10-19 02:40:00|1136|1135|1136|1135|1136|1135|1136|1135|1
1603075500000|2020-10-19 02:45:00|1136.6|1135.6|1137|1136|1137|1136|1136.6|1135.6|3
1603076400000|2020-10-19 03:00:00|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1
1603077000000|2020-10-19 03:10:00|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1
1603077300000|2020-10-19 03:15:00|1135.7|1134.7|1134.6|1133.6|1135.7|1134.7|1134.6|1133.6|2
1603077600000|2020-10-19 03:20:00|1134.3|1133.3|1133.1|1132.1|1134.3|1133.3|1133.1|1132.1|17
1603077900000|2020-10-19 03:25:00|1133.9|1132.9|1134|1133|1134|1133|1133.9|1132.9|2
1603078200000|2020-10-19 03:30:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|2
1603078800000|2020-10-19 03:40:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1
1603079100000|2020-10-19 03:45:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|2
1603080000000|2020-10-19 04:00:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|2
1603080300000|2020-10-19 04:05:00|1134|1133|1134|1133|1134|1133|1134|1133|2
1603080600000|2020-10-19 04:10:00|1134.5|1133.5|1134.6|1133.6|1134.6|1133.6|1134.5|1133.5|2
1603081800000|2020-10-19 04:30:00|1133.8|1132.8|1134.2|1133.2|1134.2|1133.2|1133.8|1132.8|2
1603082400000|2020-10-19 04:40:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1603082700000|2020-10-19 04:45:00|1134.8|1133.8|1134.8|1133.8|1135|1134|1134.8|1133.8|5
1603083000000|2020-10-19 04:50:00|1134.5|1133.5|1134.1|1133.1|1134.5|1133.5|1134|1133|6
1603083300000|2020-10-19 04:55:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|3
1603083600000|2020-10-19 05:00:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1
1603083900000|2020-10-19 05:05:00|1134.8|1133.8|1135.2|1134.2|1135.3|1134.3|1134.8|1133.8|7
1603084500000|2020-10-19 05:15:00|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.5|1133.5|6
1603085100000|2020-10-19 05:25:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1
1603085400000|2020-10-19 05:30:00|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|3
1603085700000|2020-10-19 05:35:00|1133.4|1132.4|1132.4|1131.4|1133.4|1132.4|1132.4|1131.4|2
1603086000000|2020-10-19 05:40:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|5
1603086300000|2020-10-19 05:45:00|1132.4|1131.4|1132.6|1131.6|1132.6|1131.6|1132.1|1131.1|6
1603086900000|2020-10-19 05:55:00|1133.1|1132.1|1133.5|1132.5|1134.3|1133.3|1133.1|1132.1|11
1603087800000|2020-10-19 06:10:00|1132.7|1131.7|1131.9|1130.9|1132.7|1131.7|1131.5|1130.5|76
1603088100000|2020-10-19 06:15:00|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|3
1603088400000|2020-10-19 06:20:00|1132.7|1131.7|1133|1132|1133|1132|1132.7|1131.7|3
1603088700000|2020-10-19 06:25:00|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1
1603089000000|2020-10-19 06:30:00|1132|1131|1131.1|1130.1|1132|1131|1131.1|1130.1|11
1603089300000|2020-10-19 06:35:00|1131.5|1130.5|1132|1131|1132.3|1131.3|1131.5|1130.5|22
1603089600000|2020-10-19 06:40:00|1131.8|1130.8|1132.7|1131.7|1132.7|1131.7|1131.8|1130.8|15
1603089900000|2020-10-19 06:45:00|1132.8|1131.8|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|6
1603090200000|2020-10-19 06:50:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|4
1603090500000|2020-10-19 06:55:00|1132.7|1131.7|1133|1132|1133.1|1132.1|1132.7|1131.7|16
1603090800000|2020-10-19 07:00:00|1133.1|1132.1|1135|1134|1135.2|1134.2|1132.9|1131.9|258
1603091100000|2020-10-19 07:05:00|1134.9|1133.9|1135.5|1134.5|1135.9|1134.9|1134.9|1133.9|124
1603091400000|2020-10-19 07:10:00|1135.6|1134.6|1135.7|1134.7|1136|1135|1135.3|1134.3|199
1603091700000|2020-10-19 07:15:00|1136.2|1135.2|1135.3|1134.3|1136.2|1135.2|1135.3|1134.3|122
1603092000000|2020-10-19 07:20:00|1135.4|1134.4|1135.7|1134.7|1135.8|1134.8|1135.3|1134.3|67
1603092300000|2020-10-19 07:25:00|1135.8|1134.8|1134.8|1133.8|1136|1135|1134.8|1133.8|99
1603092600000|2020-10-19 07:30:00|1135|1134|1134.7|1133.7|1135.1|1134.1|1134.7|1133.7|89
1603092900000|2020-10-19 07:35:00|1134.8|1133.8|1134.4|1133.4|1134.8|1133.8|1134.4|1133.4|54
1603093200000|2020-10-19 07:40:00|1134.3|1133.3|1134.2|1133.2|1134.4|1133.4|1133.9|1132.9|108
1603093500000|2020-10-19 07:45:00|1134.3|1133.3|1133.9|1132.9|1134.4|1133.4|1133.9|1132.9|43
1603093800000|2020-10-19 07:50:00|1134.1|1133.1|1134|1133|1134.4|1133.4|1133.8|1132.8|35
1603094100000|2020-10-19 07:55:00|1133.9|1132.9|1132.8|1131.8|1134|1133|1132.8|1131.8|64
1603094400000|2020-10-19 08:00:00|1132.6|1131.6|1132.6|1131.6|1133.7|1132.7|1132.6|1131.6|199
1603094700000|2020-10-19 08:05:00|1132.7|1131.7|1133|1132|1133.2|1132.2|1131.9|1130.9|307
1603095000000|2020-10-19 08:10:00|1132.8|1131.8|1133.1|1132.1|1133.2|1132.2|1132.7|1131.7|115
1603095300000|2020-10-19 08:15:00|1132.9|1131.9|1133.7|1132.7|1133.7|1132.7|1132.8|1131.8|62
1603095600000|2020-10-19 08:20:00|1133.6|1132.6|1134.5|1133.5|1134.6|1133.6|1133.5|1132.5|177
1603095900000|2020-10-19 08:25:00|1134.6|1133.6|1134.6|1133.6|1134.7|1133.7|1134.2|1133.2|195
1603096200000|2020-10-19 08:30:00|1134.5|1133.5|1135|1134|1135.2|1134.2|1134.4|1133.4|92
1603096500000|2020-10-19 08:35:00|1135.1|1134.1|1134.7|1133.7|1135.2|1134.2|1134.6|1133.6|73
1603096800000|2020-10-19 08:40:00|1134.8|1133.8|1135.2|1134.2|1135.3|1134.3|1134.7|1133.7|30
1603097100000|2020-10-19 08:45:00|1135.3|1134.3|1135.5|1134.5|1135.5|1134.5|1135.1|1134.1|57
1603097400000|2020-10-19 08:50:00|1135.6|1134.6|1134.8|1133.8|1135.6|1134.6|1134.7|1133.7|64
1603097700000|2020-10-19 08:55:00|1134.9|1133.9|1135.1|1134.1|1135.1|1134.1|1134.6|1133.6|41
1603098000000|2020-10-19 09:00:00|1135|1134|1135.2|1134.2|1135.3|1134.3|1134.8|1133.8|58
1603098300000|2020-10-19 09:05:00|1135.1|1134.1|1135|1134|1135.3|1134.3|1134.9|1133.9|39
1603098600000|2020-10-19 09:10:00|1135.1|1134.1|1134.5|1133.5|1135.2|1134.2|1134.5|1133.5|78
1603098900000|2020-10-19 09:15:00|1134.6|1133.6|1134.7|1133.7|1135.1|1134.1|1134.6|1133.6|39
1603099200000|2020-10-19 09:20:00|1134.8|1133.8|1134.8|1133.8|1135.2|1134.2|1134.6|1133.6|74
1603099500000|2020-10-19 09:25:00|1134.7|1133.7|1134.8|1133.8|1135.1|1134.1|1134.7|1133.7|59
1603099800000|2020-10-19 09:30:00|1134.7|1133.7|1135|1134|1135.1|1134.1|1134.7|1133.7|106
1603100100000|2020-10-19 09:35:00|1134.9|1133.9|1135.1|1134.1|1135.2|1134.2|1134.5|1133.5|156
1603100400000|2020-10-19 09:40:00|1135|1134|1135|1134|1135.2|1134.2|1134.9|1133.9|94
1603100700000|2020-10-19 09:45:00|1134.9|1133.9|1134.1|1133.1|1134.9|1133.9|1134.1|1133.1|67
1603101000000|2020-10-19 09:50:00|1134|1133|1134.5|1133.5|1134.7|1133.7|1133.7|1132.7|99
1603101300000|2020-10-19 09:55:00|1134.4|1133.4|1134.5|1133.5|1134.7|1133.7|1134.4|1133.4|32
1603101600000|2020-10-19 10:00:00|1134.6|1133.6|1134.5|1133.5|1134.8|1133.8|1134.4|1133.4|66
1603101900000|2020-10-19 10:05:00|1134.4|1133.4|1134.8|1133.8|1135.1|1134.1|1134.4|1133.4|56
1603102200000|2020-10-19 10:10:00|1134.6|1133.6|1134.8|1133.8|1134.8|1133.8|1134.2|1133.2|55
1603102500000|2020-10-19 10:15:00|1134.6|1133.6|1134.3|1133.3|1134.8|1133.8|1134.1|1133.1|57
1603102800000|2020-10-19 10:20:00|1134.2|1133.2|1134.5|1133.5|1134.5|1133.5|1134|1133|49
1603103100000|2020-10-19 10:25:00|1134.4|1133.4|1134.4|1133.4|1134.6|1133.6|1134.1|1133.1|84
1603103400000|2020-10-19 10:30:00|1134.3|1133.3|1134.5|1133.5|1134.6|1133.6|1134.2|1133.2|42
1603103700000|2020-10-19 10:35:00|1134.4|1133.4|1134.7|1133.7|1134.8|1133.8|1134.4|1133.4|31
1603104000000|2020-10-19 10:40:00|1134.6|1133.6|1134.4|1133.4|1134.8|1133.8|1134.4|1133.4|123
1603104300000|2020-10-19 10:45:00|1134.5|1133.5|1134.7|1133.7|1134.8|1133.8|1134.5|1133.5|87
1603104600000|2020-10-19 10:50:00|1134.6|1133.6|1134.7|1133.7|1134.8|1133.8|1134.3|1133.3|297
1603104900000|2020-10-19 10:55:00|1134.8|1133.8|1135|1134|1135.1|1134.1|1134.8|1133.8|45
1603105200000|2020-10-19 11:00:00|1135.1|1134.1|1135|1134|1135.1|1134.1|1134.9|1133.9|63
1603105500000|2020-10-19 11:05:00|1135.1|1134.1|1134.9|1133.9|1135.3|1134.3|1134.8|1133.8|115
1603105800000|2020-10-19 11:10:00|1134.8|1133.8|1134.6|1133.6|1135|1134|1134.6|1133.6|15
1603106100000|2020-10-19 11:15:00|1134.7|1133.7|1134.9|1133.9|1135.1|1134.1|1134.7|1133.7|36
1603106400000|2020-10-19 11:20:00|1134.8|1133.8|1134.7|1133.7|1134.9|1133.9|1134.6|1133.6|22
1603106700000|2020-10-19 11:25:00|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.5|1133.5|46
1603107000000|2020-10-19 11:30:00|1134.7|1133.7|1134.7|1133.7|1134.8|1133.8|1134.7|1133.7|41
1603107300000|2020-10-19 11:35:00|1134.8|1133.8|1135|1134|1135|1134|1134.5|1133.5|97
1603107600000|2020-10-19 11:40:00|1135.1|1134.1|1135.2|1134.2|1135.3|1134.3|1134.9|1133.9|46
1603107900000|2020-10-19 11:45:00|1135.1|1134.1|1134.8|1133.8|1135.3|1134.3|1134.8|1133.8|60
1603108200000|2020-10-19 11:50:00|1134.7|1133.7|1134.7|1133.7|1134.8|1133.8|1134.6|1133.6|32
1603108500000|2020-10-19 11:55:00|1134.8|1133.8|1134.4|1133.4|1134.9|1133.9|1134.4|1133.4|36
1603108800000|2020-10-19 12:00:00|1134.3|1133.3|1134|1133|1134.7|1133.7|1133.9|1132.9|288
1603109100000|2020-10-19 12:05:00|1134.1|1133.1|1134.8|1133.8|1134.8|1133.8|1133.8|1132.8|51
1603109400000|2020-10-19 12:10:00|1134.7|1133.7|1135.1|1134.1|1135.2|1134.2|1134.7|1133.7|66
1603109700000|2020-10-19 12:15:00|1135|1134|1134.5|1133.5|1135|1134|1134.5|1133.5|20
1603110000000|2020-10-19 12:20:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.8|1133.8|42
1603110300000|2020-10-19 12:25:00|1134.7|1133.7|1134.9|1133.9|1134.9|1133.9|1134.5|1133.5|69
1603110600000|2020-10-19 12:30:00|1135|1134|1134.9|1133.9|1135.1|1134.1|1134.8|1133.8|15
1603110900000|2020-10-19 12:35:00|1134.7|1133.7|1134.9|1133.9|1134.9|1133.9|1134.7|1133.7|42
1603111200000|2020-10-19 12:40:00|1134.7|1133.7|1134|1133|1134.9|1133.9|1133.9|1132.9|68
1603111500000|2020-10-19 12:45:00|1133.9|1132.9|1134|1133|1134.3|1133.3|1133.9|1132.9|32
1603111800000|2020-10-19 12:50:00|1133.9|1132.9|1133.4|1132.4|1134|1133|1133.4|1132.4|96
1603112100000|2020-10-19 12:55:00|1133.3|1132.3|1133.7|1132.7|1133.7|1132.7|1133.2|1132.2|152
1603112400000|2020-10-19 13:00:00|1133.8|1132.8|1133.7|1132.7|1133.9|1132.9|1133.4|1132.4|47
1603112700000|2020-10-19 13:05:00|1133.8|1132.8|1133.7|1132.7|1134|1133|1133.6|1132.6|46
1603113000000|2020-10-19 13:10:00|1133.8|1132.8|1134.3|1133.3|1134.3|1133.3|1133.7|1132.7|335
1603113300000|2020-10-19 13:15:00|1134.4|1133.4|1134.3|1133.3|1134.6|1133.6|1134.3|1133.3|146
1603113600000|2020-10-19 13:20:00|1134.4|1133.4|1134.5|1133.5|1134.6|1133.6|1134.4|1133.4|143
1603113900000|2020-10-19 13:25:00|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134|1133|251
1603114200000|2020-10-19 13:30:00|1134.1|1133.6|1136.5|1136|1136.8|1136.3|1133.3|1132.8|3167
1603114500000|2020-10-19 13:35:00|1136.6|1136.1|1136.2|1135.7|1137|1136.5|1136.1|1135.6|1172
1603114800000|2020-10-19 13:40:00|1136.3|1135.8|1137.2|1136.7|1137.7|1137.2|1135.9|1135.4|979
1603115100000|2020-10-19 13:45:00|1137.3|1136.8|1137.8|1137.3|1138|1137.5|1136.7|1136.2|586
1603115400000|2020-10-19 13:50:00|1137.9|1137.4|1137.7|1137.2|1138.9|1138.4|1137.6|1137.1|900
1603115700000|2020-10-19 13:55:00|1137.8|1137.3|1136.7|1136.2|1137.9|1137.4|1136.6|1136.1|568
1603116000000|2020-10-19 14:00:00|1136.8|1136.3|1136.1|1135.6|1136.8|1136.3|1135.5|1135|692
1603116300000|2020-10-19 14:05:00|1136|1135.5|1133.4|1132.9|1136|1135.5|1133.3|1132.8|1198
1603116600000|2020-10-19 14:10:00|1133.3|1132.8|1133.9|1133.4|1133.9|1133.4|1132.3|1131.8|1496
1603116900000|2020-10-19 14:15:00|1133.8|1133.3|1135.2|1134.7|1135.5|1135|1133.7|1133.2|534
1603117200000|2020-10-19 14:20:00|1135.3|1134.8|1135|1134.5|1135.3|1134.8|1134.5|1134|806
1603117500000|2020-10-19 14:25:00|1134.9|1134.4|1135.7|1135.2|1135.9|1135.4|1134.9|1134.4|324
1603117800000|2020-10-19 14:30:00|1135.8|1135.3|1134.6|1134.1|1135.9|1135.4|1134.3|1133.8|415
1603118100000|2020-10-19 14:35:00|1134.5|1134|1133|1132.5|1134.5|1134|1132.3|1131.8|766
1603118400000|2020-10-19 14:40:00|1133.1|1132.6|1133|1132.5|1134|1133.5|1132.9|1132.4|493
1603118700000|2020-10-19 14:45:00|1132.9|1132.4|1133.4|1132.9|1133.6|1133.1|1131.9|1131.4|601
1603119000000|2020-10-19 14:50:00|1133.5|1133|1133.6|1133.1|1134.2|1133.7|1133|1132.5|389
1603119300000|2020-10-19 14:55:00|1133.7|1133.2|1133.9|1133.4|1134.6|1134.1|1133.3|1132.8|696
1603119600000|2020-10-19 15:00:00|1133.8|1133.3|1135|1134.5|1135.1|1134.6|1133.8|1133.3|339
1603119900000|2020-10-19 15:05:00|1135.1|1134.6|1135.2|1134.7|1135.6|1135.1|1134.6|1134.1|287
1603120200000|2020-10-19 15:10:00|1135.3|1134.8|1135|1134.5|1135.5|1135|1134.8|1134.3|306
1603120500000|2020-10-19 15:15:00|1135.1|1134.6|1134.9|1134.4|1135.7|1135.2|1134.5|1134|430
1603120800000|2020-10-19 15:20:00|1134.8|1134.3|1132.8|1132.3|1134.9|1134.4|1132.6|1132.1|543
1603121100000|2020-10-19 15:25:00|1132.9|1132.4|1134.1|1133.6|1134.2|1133.7|1132.4|1131.9|592
1603121400000|2020-10-19 15:30:00|1134|1133.5|1134|1133.5|1134.2|1133.7|1133|1132.5|426
1603121700000|2020-10-19 15:35:00|1134.1|1133.6|1134.6|1134.1|1135.1|1134.6|1134.1|1133.6|514
1603122000000|2020-10-19 15:40:00|1134.5|1134|1134.5|1134|1134.8|1134.3|1134.3|1133.8|255
1603122300000|2020-10-19 15:45:00|1134.4|1133.9|1133.7|1133.2|1134.4|1133.9|1133.7|1133.2|545
1603122600000|2020-10-19 15:50:00|1133.9|1133.4|1134|1133.5|1134.2|1133.7|1133.8|1133.3|226
1603122900000|2020-10-19 15:55:00|1133.9|1133.4|1133.8|1133.3|1134.2|1133.7|1133.7|1133.2|241
1603123200000|2020-10-19 16:00:00|1133.7|1133.2|1134.2|1133.7|1134.8|1134.3|1133.3|1132.8|454
1603123500000|2020-10-19 16:05:00|1134.1|1133.6|1134.4|1133.9|1134.8|1134.3|1133.2|1132.7|270
1603123800000|2020-10-19 16:10:00|1134.5|1134|1134.1|1133.6|1134.7|1134.2|1133.9|1133.4|210
1603124100000|2020-10-19 16:15:00|1134.2|1133.7|1134|1133.5|1134.5|1134|1133.9|1133.4|166
1603124400000|2020-10-19 16:20:00|1134.1|1133.6|1133.6|1133.1|1134.3|1133.8|1133.4|1132.9|161
1603124700000|2020-10-19 16:25:00|1133.7|1133.2|1133.4|1132.9|1133.7|1133.2|1133.1|1132.6|154
1603125000000|2020-10-19 16:30:00|1133.5|1133|1133.3|1132.8|1133.9|1133.4|1133.3|1132.8|88
1603125300000|2020-10-19 16:35:00|1133.4|1132.9|1132.9|1132.4|1133.6|1133.1|1132.9|1132.4|82
1603125600000|2020-10-19 16:40:00|1133|1132.5|1133.1|1132.6|1133.2|1132.7|1132.9|1132.4|884
1603125900000|2020-10-19 16:45:00|1133|1132.5|1133.2|1132.7|1133.5|1133|1132.9|1132.4|333
1603126200000|2020-10-19 16:50:00|1133.3|1132.8|1133.1|1132.6|1133.6|1133.1|1132.9|1132.4|138
1603126500000|2020-10-19 16:55:00|1133|1132.5|1133.1|1132.6|1133.6|1133.1|1133|1132.5|78
1603126800000|2020-10-19 17:00:00|1133|1132.5|1131.9|1131.4|1133.4|1132.9|1131.9|1131.4|202
1603127100000|2020-10-19 17:05:00|1131.7|1131.2|1132.7|1132.2|1132.7|1132.2|1131.7|1131.2|137
1603127400000|2020-10-19 17:10:00|1133.2|1132.7|1133.1|1132.6|1133.3|1132.8|1132.9|1132.4|113
1603127700000|2020-10-19 17:15:00|1133.2|1132.7|1133.1|1132.6|1133.3|1132.8|1132.8|1132.3|79
1603128000000|2020-10-19 17:20:00|1133.2|1132.7|1133.1|1132.6|1133.4|1132.9|1132.8|1132.3|111
1603128300000|2020-10-19 17:25:00|1133|1132.5|1132.9|1132.4|1133|1132.5|1132.6|1132.1|109
1603128600000|2020-10-19 17:30:00|1132.8|1132.3|1132.3|1131.8|1133.1|1132.6|1132.1|1131.6|299
1603128900000|2020-10-19 17:35:00|1132.2|1131.7|1132.1|1131.6|1132.4|1131.9|1131.9|1131.4|553
1603129200000|2020-10-19 17:40:00|1132.2|1131.7|1132.1|1131.6|1132.3|1131.8|1131.7|1131.2|233
1603129500000|2020-10-19 17:45:00|1132|1131.5|1131.2|1130.7|1132|1131.5|1131|1130.5|293
1603129800000|2020-10-19 17:50:00|1131.3|1130.8|1131.4|1130.9|1131.4|1130.9|1130.9|1130.4|196
1603130100000|2020-10-19 17:55:00|1131.2|1130.7|1131.7|1131.2|1131.7|1131.2|1131.2|1130.7|144
1603130400000|2020-10-19 18:00:00|1131.6|1131.1|1131.1|1130.6|1131.6|1131.1|1130.8|1130.3|298
1603130700000|2020-10-19 18:05:00|1131.2|1130.7|1131.4|1130.9|1131.9|1131.4|1131|1130.5|145
1603131000000|2020-10-19 18:10:00|1131.3|1130.8|1131.9|1131.4|1131.9|1131.4|1131.2|1130.7|259
1603131300000|2020-10-19 18:15:00|1132.1|1131.6|1132.3|1131.8|1132.5|1132|1131.9|1131.4|259
1603131600000|2020-10-19 18:20:00|1132.4|1131.9|1132.3|1131.8|1132.4|1131.9|1132.1|1131.6|149
1603131900000|2020-10-19 18:25:00|1132.2|1131.7|1131.7|1131.2|1132.3|1131.8|1131.5|1131|133
1603132200000|2020-10-19 18:30:00|1131.6|1131.1|1129.7|1129.2|1131.6|1131.1|1129.4|1128.9|420
1603132500000|2020-10-19 18:35:00|1129.8|1129.3|1129.3|1128.8|1129.8|1129.3|1129.1|1128.6|375
1603132800000|2020-10-19 18:40:00|1129.4|1128.9|1128.5|1128|1129.6|1129.1|1128.5|1128|182
1603133100000|2020-10-19 18:45:00|1128.4|1127.9|1126.9|1126.4|1128.5|1128|1126.9|1126.4|365
1603133400000|2020-10-19 18:50:00|1126.8|1126.3|1127.1|1126.6|1127.3|1126.8|1126.4|1125.9|404
1603133700000|2020-10-19 18:55:00|1127|1126.5|1127.2|1126.7|1128.3|1127.8|1126.7|1126.2|776
1603134000000|2020-10-19 19:00:00|1127.1|1126.6|1126.9|1126.4|1127.2|1126.7|1125.9|1125.4|871
1603134300000|2020-10-19 19:05:00|1126.8|1126.3|1127|1126.5|1127|1126.5|1125.9|1125.4|262
1603134600000|2020-10-19 19:10:00|1127.1|1126.6|1127.7|1127.2|1128|1127.5|1126.6|1126.1|519
1603134900000|2020-10-19 19:15:00|1127.5|1127|1126.4|1125.9|1127.5|1127|1126.4|1125.9|166
1603135200000|2020-10-19 19:20:00|1126.3|1125.8|1125.6|1125.1|1127|1126.5|1125.6|1125.1|250
1603135500000|2020-10-19 19:25:00|1125.8|1125.3|1126.5|1126|1126.6|1126.1|1125.5|1125|343
1603135800000|2020-10-19 19:30:00|1126.4|1125.9|1126.4|1125.9|1127|1126.5|1126.2|1125.7|648
1603136100000|2020-10-19 19:35:00|1126.5|1126|1127.5|1127|1127.5|1127|1126.4|1125.9|457
1603136400000|2020-10-19 19:40:00|1127.4|1126.9|1126.8|1126.3|1127.5|1127|1126.6|1126.1|328
1603136700000|2020-10-19 19:45:00|1126.9|1126.4|1127.2|1126.7|1127.2|1126.7|1126.7|1126.2|656
1603137000000|2020-10-19 19:50:00|1127.1|1126.6|1125.4|1124.9|1127.3|1126.8|1125.4|1124.9|1472
1603137300000|2020-10-19 19:55:00|1125.5|1125|1127.7|1127.2|1127.8|1127.3|1125.5|1125|4145
1603137600000|2020-10-19 20:00:00|1128|1127|1129.2|1128.2|1129.2|1128.2|1127.9|1126.9|506
1603137900000|2020-10-19 20:05:00|1129.1|1128.1|1128.9|1127.9|1129.3|1128.3|1128.8|1127.8|258
1603138200000|2020-10-19 20:10:00|1128.8|1127.8|1127.4|1126.4|1128.8|1127.8|1127.4|1126.4|178
1603138500000|2020-10-19 20:15:00|1127.3|1126.3|1127.6|1126.6|1127.7|1126.7|1126.9|1125.9|103
1603138800000|2020-10-19 20:20:00|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|4
1603139100000|2020-10-19 20:25:00|1128|1127|1128.8|1127.8|1128.9|1127.9|1128|1127|29
1603139400000|2020-10-19 20:30:00|1129.2|1128.2|1129.2|1128.2|1129.4|1128.4|1129.2|1128.2|7
1603140000000|2020-10-19 20:40:00|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|2
1603140300000|2020-10-19 20:45:00|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|2
1603140600000|2020-10-19 20:50:00|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1
1603140900000|2020-10-19 20:55:00|1129.8|1128.8|1130.4|1129.4|1130.4|1129.4|1129.8|1128.8|12
1603141500000|2020-10-19 21:05:00|||||||||1
1603141800000|2020-10-19 21:10:00|1129.1|1128.1|1129.3|1128.3|1129.3|1128.3|1129.1|1128.1|4
1603144500000|2020-10-19 21:55:00|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|1
1603144800000|2020-10-19 22:00:00|1129.9|1127.9|1130.5|1128.5|1131.1|1129.1|1129.9|1127.9|0
1603145100000|2020-10-19 22:05:00|1130.6|1128.6|1130.8|1128.8|1130.8|1128.8|1129.9|1127.9|0
1603145400000|2020-10-19 22:10:00|1130.9|1128.9|1131.7|1129.7|1132.3|1130.3|1130.7|1128.7|0
1603145700000|2020-10-19 22:15:00|1131.8|1129.8|1131.6|1129.6|1131.9|1129.9|1131.6|1129.6|0
1603146000000|2020-10-19 22:20:00|1131.7|1129.7|1130.8|1128.8|1131.7|1129.7|1130.8|1128.8|0
1603146300000|2020-10-19 22:25:00|1130.9|1128.9|1131.3|1129.3|1131.4|1129.4|1130.9|1128.9|0
1603146600000|2020-10-19 22:30:00|1131.4|1129.4|1131.2|1129.2|1131.4|1129.4|1131|1129|0
1603146900000|2020-10-19 22:35:00|1131.1|1129.1|1131.1|1129.1|1131.2|1129.2|1130.9|1128.9|0
1603147200000|2020-10-19 22:40:00|1131.2|1129.2|1131.2|1129.2|1131.3|1129.3|1130.9|1128.9|0
1603147500000|2020-10-19 22:45:00|1131.3|1129.3|1130.8|1128.8|1131.3|1129.3|1130.8|1128.8|0
1603147800000|2020-10-19 22:50:00|1130.9|1128.9|1130.9|1128.9|1131.1|1129.1|1130.8|1128.8|0
1603148100000|2020-10-19 22:55:00|1131|1129|1131.4|1129.4|1131.6|1129.6|1131|1129|0
1603148400000|2020-10-19 23:00:00|1131.3|1129.3|1131.7|1129.7|1131.7|1129.7|1131.3|1129.3|0
1603148700000|2020-10-19 23:05:00|1131.6|1129.6|1131.4|1129.4|1131.7|1129.7|1131.3|1129.3|0
1603149000000|2020-10-19 23:10:00|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1131.2|1129.2|0
1603149300000|2020-10-19 23:15:00|1131.2|1129.2|1131.5|1129.5|1131.6|1129.6|1131.2|1129.2|0
1603149600000|2020-10-19 23:20:00|1131.4|1129.4|1131.5|1129.5|1131.5|1129.5|1131.3|1129.3|0
1603149900000|2020-10-19 23:25:00|1131.4|1129.4|1131.5|1129.5|1131.6|1129.6|1131.3|1129.3|0
1603150200000|2020-10-19 23:30:00|1131.6|1129.6|1131.3|1129.3|1131.7|1129.7|1131.2|1129.2|0
1603150500000|2020-10-19 23:35:00|1131.4|1129.4|1131.5|1129.5|1131.7|1129.7|1131.2|1129.2|0
1603150800000|2020-10-19 23:40:00|1131.6|1129.6|1131.9|1129.9|1131.9|1129.9|1131.6|1129.6|0
1603151100000|2020-10-19 23:45:00|1131.8|1129.8|1131.5|1129.5|1131.9|1129.9|1131.5|1129.5|0
1603151400000|2020-10-19 23:50:00|1131.6|1129.6|1131.5|1129.5|1131.9|1129.9|1131.5|1129.5|0
1603151700000|2020-10-19 23:55:00|1131.6|1129.6|1131.7|1129.7|1131.8|1129.8|1131.5|1129.5|0
1603152000000|2020-10-20 00:00:00|1131.6|1129.6|1134.4|1133.4|1134.9|1133.9|1131.6|1129.6|8
1603152300000|2020-10-20 00:05:00|1133|1132|1132.8|1131.8|1133.3|1132.3|1132.8|1131.8|16
1603152600000|2020-10-20 00:10:00|1133.2|1132.2|1132.7|1131.7|1133.2|1132.2|1132.7|1131.7|42
1603152900000|2020-10-20 00:15:00|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|2
1603153200000|2020-10-20 00:20:00|1133.4|1132.4|1132.7|1131.7|1133.4|1132.4|1132.7|1131.7|6
1603153500000|2020-10-20 00:25:00|||||||||2
1603154100000|2020-10-20 00:35:00|||||||||1
1603154700000|2020-10-20 00:45:00|1132.1|1131.1|1131.7|1130.7|1132.2|1131.2|1131.7|1130.7|25
1603155600000|2020-10-20 01:00:00|1131.5|1130.5|1131.4|1130.4|1131.5|1130.5|1131.4|1130.4|3
1603155900000|2020-10-20 01:05:00|1131|1130|1131|1130|1131|1130|1131|1130|1
1603156200000|2020-10-20 01:10:00|1131.9|1130.9|1132.4|1131.4|1132.4|1131.4|1131.9|1130.9|2
1603156500000|2020-10-20 01:15:00|1132.3|1131.3|1132.4|1131.4|1132.4|1131.4|1131.4|1130.4|15
1603157100000|2020-10-20 01:25:00|1132.1|1131.1|1130.3|1129.3|1132.1|1131.1|1130.3|1129.3|1
1603157400000|2020-10-20 01:30:00|1130.2|1129.2|1130.5|1129.5|1130.5|1129.5|1129.1|1128.1|7
1603157700000|2020-10-20 01:35:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|2
1603158000000|2020-10-20 01:40:00|1129.1|1128.1|1129.8|1128.8|1129.8|1128.8|1129.1|1128.1|11
1603158300000|2020-10-20 01:45:00|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|2
1603158900000|2020-10-20 01:55:00|1129.5|1128.5|1130.2|1129.2|1130.2|1129.2|1129.5|1128.5|4
1603159200000|2020-10-20 02:00:00|1130.1|1129.1|1130.2|1129.2|1130.6|1129.6|1130.1|1129.1|4
1603159500000|2020-10-20 02:05:00|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1
1603159800000|2020-10-20 02:10:00|1131.9|1130.9|1132.2|1131.2|1132.2|1131.2|1131.9|1130.9|2
1603160400000|2020-10-20 02:20:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|2
1603160700000|2020-10-20 02:25:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1603161000000|2020-10-20 02:30:00|1131.2|1130.2|1131|1130|1131.2|1130.2|1131|1130|4
1603162200000|2020-10-20 02:50:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|2
1603162500000|2020-10-20 02:55:00|1130.8|1129.8|1131.9|1130.9|1131.9|1130.9|1130.8|1129.8|4
1603164000000|2020-10-20 03:20:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|2
1603164300000|2020-10-20 03:25:00|1131.5|1130.5|1131.3|1130.3|1131.5|1130.5|1131.3|1130.3|4
1603164600000|2020-10-20 03:30:00|1131.7|1130.7|1132.3|1131.3|1132.3|1131.3|1131.7|1130.7|4
1603164900000|2020-10-20 03:35:00|1132.7|1131.7|1133.3|1132.3|1133.3|1132.3|1132.7|1131.7|2
1603166700000|2020-10-20 04:05:00|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|4
1603167000000|2020-10-20 04:10:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1
1603168200000|2020-10-20 04:30:00|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|5
1603170000000|2020-10-20 05:00:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1
1603170300000|2020-10-20 05:05:00|1133|1132|1133.2|1132.2|1133.2|1132.2|1133|1132|3
1603170600000|2020-10-20 05:10:00|1132.2|1131.2|1133.2|1132.2|1133.3|1132.3|1132.2|1131.2|48
1603170900000|2020-10-20 05:15:00|1133.4|1132.4|1133.3|1132.3|1133.4|1132.4|1133.3|1132.3|3
1603171200000|2020-10-20 05:20:00|1132.8|1131.8|1131.8|1130.8|1132.8|1131.8|1131.8|1130.8|3
1603171500000|2020-10-20 05:25:00|1131.7|1130.7|1131.6|1130.6|1131.7|1130.7|1131.6|1130.6|2
1603172400000|2020-10-20 05:40:00|1131.8|1130.8|1132.1|1131.1|1132.1|1131.1|1131.8|1130.8|2
1603173600000|2020-10-20 06:00:00|1132.5|1131.5|1131.9|1130.9|1132.5|1131.5|1131.9|1130.9|28
1603173900000|2020-10-20 06:05:00|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|5
1603174500000|2020-10-20 06:15:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|2
1603174800000|2020-10-20 06:20:00|1132.9|1131.9|1134.6|1133.6|1134.6|1133.6|1132.9|1131.9|32
1603175100000|2020-10-20 06:25:00|1134.3|1133.3|1134.1|1133.1|1134.5|1133.5|1134.1|1133.1|14
1603175400000|2020-10-20 06:30:00|1134.5|1133.5|1134.6|1133.6|1134.9|1133.9|1134.5|1133.5|24
1603175700000|2020-10-20 06:35:00|1134.4|1133.4|1134.4|1133.4|1134.8|1133.8|1134.3|1133.3|44
1603176000000|2020-10-20 06:40:00|1134.7|1133.7|1134.9|1133.9|1135.1|1134.1|1134.2|1133.2|81
1603176300000|2020-10-20 06:45:00|1134.8|1133.8|1134.7|1133.7|1134.8|1133.8|1134.5|1133.5|33
1603176600000|2020-10-20 06:50:00|1134.5|1133.5|1134.4|1133.4|1134.7|1133.7|1134.3|1133.3|43
1603176900000|2020-10-20 06:55:00|1135|1134|1134.8|1133.8|1135.1|1134.1|1134.4|1133.4|74
1603177200000|2020-10-20 07:00:00|1134.9|1133.9|1134.5|1133.5|1135.3|1134.3|1134.5|1133.5|206
1603177500000|2020-10-20 07:05:00|1134.4|1133.4|1136|1135|1136.2|1135.2|1134.1|1133.1|163
1603177800000|2020-10-20 07:10:00|1136.1|1135.1|1135.3|1134.3|1136.1|1135.1|1135.1|1134.1|100
1603178100000|2020-10-20 07:15:00|1135.1|1134.1|1135|1134|1135.3|1134.3|1134.3|1133.3|60
1603178400000|2020-10-20 07:20:00|1135.1|1134.1|1135|1134|1135.4|1134.4|1134.8|1133.8|188
1603178700000|2020-10-20 07:25:00|1134.7|1133.7|1135.1|1134.1|1135.2|1134.2|1134.7|1133.7|57
1603179000000|2020-10-20 07:30:00|1135.2|1134.2|1135.2|1134.2|1135.4|1134.4|1134.8|1133.8|72
1603179300000|2020-10-20 07:35:00|1135.3|1134.3|1135.3|1134.3|1135.4|1134.4|1134.8|1133.8|106
1603179600000|2020-10-20 07:40:00|1135.4|1134.4|1136.3|1135.3|1136.3|1135.3|1135.3|1134.3|182
1603179900000|2020-10-20 07:45:00|1136.1|1135.1|1136.4|1135.4|1136.5|1135.5|1136|1135|61
1603180200000|2020-10-20 07:50:00|1136.5|1135.5|1136.8|1135.8|1136.9|1135.9|1136.4|1135.4|112
1603180500000|2020-10-20 07:55:00|1136.7|1135.7|1136.8|1135.8|1137|1136|1136.5|1135.5|343
1603180800000|2020-10-20 08:00:00|1136.7|1135.7|1137.4|1136.4|1137.5|1136.5|1136.5|1135.5|168
1603181100000|2020-10-20 08:05:00|1137.5|1136.5|1136.1|1135.1|1137.5|1136.5|1136|1135|189
1603181400000|2020-10-20 08:10:00|1136.2|1135.2|1136.1|1135.1|1136.8|1135.8|1135.8|1134.8|218
1603181700000|2020-10-20 08:15:00|1136.2|1135.2|1136.2|1135.2|1136.6|1135.6|1136|1135|105
1603182000000|2020-10-20 08:20:00|1136.3|1135.3|1136.8|1135.8|1136.8|1135.8|1136.3|1135.3|279
1603182300000|2020-10-20 08:25:00|1136.7|1135.7|1136.4|1135.4|1136.9|1135.9|1136|1135|127
1603182600000|2020-10-20 08:30:00|1136.5|1135.5|1135.9|1134.9|1136.6|1135.6|1135.9|1134.9|65
1603182900000|2020-10-20 08:35:00|1136.1|1135.1|1135.7|1134.7|1136.5|1135.5|1135.6|1134.6|34
1603183200000|2020-10-20 08:40:00|1135.8|1134.8|1135.7|1134.7|1136.2|1135.2|1135.7|1134.7|63
1603183500000|2020-10-20 08:45:00|1135.8|1134.8|1135.7|1134.7|1135.9|1134.9|1135.2|1134.2|183
1603183800000|2020-10-20 08:50:00|1135.8|1134.8|1135.4|1134.4|1136|1135|1135.4|1134.4|23
1603184100000|2020-10-20 08:55:00|1135.3|1134.3|1134.8|1133.8|1135.4|1134.4|1134.7|1133.7|170
1603184400000|2020-10-20 09:00:00|1135|1134|1135.5|1134.5|1135.5|1134.5|1134.8|1133.8|26
1603184700000|2020-10-20 09:05:00|1135.6|1134.6|1135.5|1134.5|1135.7|1134.7|1135.3|1134.3|71
1603185000000|2020-10-20 09:10:00|1135.7|1134.7|1134.7|1133.7|1135.7|1134.7|1134.7|1133.7|191
1603185300000|2020-10-20 09:15:00|1134.8|1133.8|1135.8|1134.8|1136|1135|1134.8|1133.8|211
1603185600000|2020-10-20 09:20:00|1135.9|1134.9|1135.3|1134.3|1136|1135|1135.3|1134.3|50
1603185900000|2020-10-20 09:25:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.3|1134.3|41
1603186200000|2020-10-20 09:30:00|1135.7|1134.7|1135.6|1134.6|1135.8|1134.8|1135.1|1134.1|104
1603186500000|2020-10-20 09:35:00|1135.7|1134.7|1135.3|1134.3|1135.7|1134.7|1135.3|1134.3|30
1603186800000|2020-10-20 09:40:00|1135.5|1134.5|1135.1|1134.1|1135.5|1134.5|1135.1|1134.1|47
1603187100000|2020-10-20 09:45:00|1135.2|1134.2|1134.8|1133.8|1135.3|1134.3|1134.8|1133.8|23
1603187400000|2020-10-20 09:50:00|1135.2|1134.2|1135.2|1134.2|1135.3|1134.3|1135|1134|10
1603187700000|2020-10-20 09:55:00|1135.5|1134.5|1135.5|1134.5|1135.7|1134.7|1135.5|1134.5|10
1603188000000|2020-10-20 10:00:00|1135.4|1134.4|1135.4|1134.4|1135.8|1134.8|1135.4|1134.4|17
1603188300000|2020-10-20 10:05:00|1135.3|1134.3|1135.5|1134.5|1135.8|1134.8|1135.2|1134.2|52
1603188600000|2020-10-20 10:10:00|1135.6|1134.6|1135.6|1134.6|1135.8|1134.8|1135.4|1134.4|17
1603188900000|2020-10-20 10:15:00|1135.5|1134.5|1135.6|1134.6|1135.8|1134.8|1135.3|1134.3|17
1603189200000|2020-10-20 10:20:00|1135.7|1134.7|1135.6|1134.6|1136|1135|1135.6|1134.6|20
1603189500000|2020-10-20 10:25:00|1135.9|1134.9|1136.7|1135.7|1136.9|1135.9|1135.6|1134.6|64
1603189800000|2020-10-20 10:30:00|1136.9|1135.9|1136.7|1135.7|1137.2|1136.2|1136.4|1135.4|109
1603190100000|2020-10-20 10:35:00|1136.8|1135.8|1136.4|1135.4|1136.9|1135.9|1136.4|1135.4|53
1603190400000|2020-10-20 10:40:00|1136.5|1135.5|1136.6|1135.6|1136.8|1135.8|1136.4|1135.4|36
1603190700000|2020-10-20 10:45:00|1136.5|1135.5|1136.5|1135.5|1136.6|1135.6|1136.1|1135.1|56
1603191000000|2020-10-20 10:50:00|1136.3|1135.3|1136.6|1135.6|1136.6|1135.6|1136.2|1135.2|21
1603191300000|2020-10-20 10:55:00|1136.5|1135.5|1136.8|1135.8|1136.8|1135.8|1136.3|1135.3|38
1603191600000|2020-10-20 11:00:00|1136.9|1135.9|1136.3|1135.3|1136.9|1135.9|1136.2|1135.2|287
1603191900000|2020-10-20 11:05:00|1136.4|1135.4|1136.6|1135.6|1136.6|1135.6|1136.1|1135.1|91
1603192200000|2020-10-20 11:10:00|1136.5|1135.5|1136.5|1135.5|1136.7|1135.7|1136.4|1135.4|85
1603192500000|2020-10-20 11:15:00|1136.6|1135.6|1136.7|1135.7|1136.9|1135.9|1136.6|1135.6|50
1603192800000|2020-10-20 11:20:00|1136.6|1135.6|1136.3|1135.3|1136.6|1135.6|1136|1135|152
1603193100000|2020-10-20 11:25:00|1136.2|1135.2|1136|1135|1136.2|1135.2|1136|1135|20
1603193400000|2020-10-20 11:30:00|1136.2|1135.2|1135.6|1134.6|1136.2|1135.2|1135.5|1134.5|32
1603193700000|2020-10-20 11:35:00|1135.5|1134.5|1135.2|1134.2|1135.5|1134.5|1135.2|1134.2|61
1603194000000|2020-10-20 11:40:00|1135.4|1134.4|1135.4|1134.4|1135.6|1134.6|1135.4|1134.4|10
1603194300000|2020-10-20 11:45:00|1135.3|1134.3|1135.4|1134.4|1135.5|1134.5|1135.2|1134.2|22
1603194600000|2020-10-20 11:50:00|1135.5|1134.5|1135|1134|1135.6|1134.6|1134.9|1133.9|102
1603194900000|2020-10-20 11:55:00|1135.1|1134.1|1135.7|1134.7|1135.7|1134.7|1135|1134|87
1603195200000|2020-10-20 12:00:00|1135.6|1134.6|1135|1134|1135.6|1134.6|1134.6|1133.6|177
1603195500000|2020-10-20 12:05:00|1135.1|1134.1|1135|1134|1135.3|1134.3|1134.9|1133.9|59
1603195800000|2020-10-20 12:10:00|1134.9|1133.9|1134.5|1133.5|1134.9|1133.9|1134.2|1133.2|211
1603196100000|2020-10-20 12:15:00|1134.6|1133.6|1133.4|1132.4|1134.6|1133.6|1133.2|1132.2|151
1603196400000|2020-10-20 12:20:00|1133.3|1132.3|1132.2|1131.2|1133.5|1132.5|1132.2|1131.2|228
1603196700000|2020-10-20 12:25:00|1132.5|1131.5|1133.7|1132.7|1133.8|1132.8|1132.2|1131.2|127
1603197000000|2020-10-20 12:30:00|1133.8|1132.8|1133.7|1132.7|1134.1|1133.1|1133.5|1132.5|74
1603197300000|2020-10-20 12:35:00|1133.8|1132.8|1134.5|1133.5|1134.5|1133.5|1133.7|1132.7|90
1603197600000|2020-10-20 12:40:00|1134.3|1133.3|1134.6|1133.6|1134.7|1133.7|1134.2|1133.2|165
1603197900000|2020-10-20 12:45:00|1134.5|1133.5|1134.9|1133.9|1135.3|1134.3|1134.2|1133.2|58
1603198200000|2020-10-20 12:50:00|1135|1134|1135.2|1134.2|1135.4|1134.4|1134.7|1133.7|37
1603198500000|2020-10-20 12:55:00|1135.3|1134.3|1134.9|1133.9|1135.4|1134.4|1134.7|1133.7|77
1603198800000|2020-10-20 13:00:00|1134.8|1133.8|1134.7|1133.7|1135.1|1134.1|1134.4|1133.4|51
1603199100000|2020-10-20 13:05:00|1134.4|1133.4|1135.1|1134.1|1135.1|1134.1|1134.3|1133.3|62
1603199400000|2020-10-20 13:10:00|1135.3|1134.3|1134.9|1133.9|1135.3|1134.3|1134.7|1133.7|113
1603199700000|2020-10-20 13:15:00|1135|1134|1135.3|1134.3|1135.6|1134.6|1134.9|1133.9|39
1603200000000|2020-10-20 13:20:00|1135.4|1134.4|1135.2|1134.2|1135.4|1134.4|1135.1|1134.1|73
1603200300000|2020-10-20 13:25:00|1135.3|1134.3|1135|1134|1135.6|1134.6|1134.9|1133.9|121
1603200600000|2020-10-20 13:30:00|1134.7|1134.2|1135.8|1135.3|1137|1136.5|1134.2|1133.7|2267
1603200900000|2020-10-20 13:35:00|1135.9|1135.4|1135.6|1135.1|1136.2|1135.7|1134.1|1133.6|1869
1603201200000|2020-10-20 13:40:00|1135.7|1135.2|1137.5|1137|1137.6|1137.1|1135.2|1134.7|1211
1603201500000|2020-10-20 13:45:00|1137.6|1137.1|1137.4|1136.9|1138.5|1138|1137.3|1136.8|919
1603201800000|2020-10-20 13:50:00|1137.5|1137|1137.3|1136.8|1138.2|1137.7|1136.4|1135.9|752
1603202100000|2020-10-20 13:55:00|1137.2|1136.7|1138.8|1138.3|1138.9|1138.4|1137|1136.5|775
1603202400000|2020-10-20 14:00:00|1138.9|1138.4|1139.3|1138.8|1139.5|1139|1138.4|1137.9|1089
1603202700000|2020-10-20 14:05:00|1139.2|1138.7|1139.7|1139.2|1139.8|1139.3|1139.2|1138.7|607
1603203000000|2020-10-20 14:10:00|1139.8|1139.3|1139.3|1138.8|1140.2|1139.7|1139.2|1138.7|621
1603203300000|2020-10-20 14:15:00|1139.4|1138.9|1139|1138.5|1139.7|1139.2|1138.8|1138.3|1011
1603203600000|2020-10-20 14:20:00|1139.1|1138.6|1138.1|1137.6|1139.4|1138.9|1138.1|1137.6|496
1603203900000|2020-10-20 14:25:00|1138.2|1137.7|1137.8|1137.3|1138.3|1137.8|1137|1136.5|635
1603204200000|2020-10-20 14:30:00|1137.9|1137.4|1139.2|1138.7|1139.4|1138.9|1137.8|1137.3|1285
1603204500000|2020-10-20 14:35:00|1139.1|1138.6|1139|1138.5|1139.9|1139.4|1138.6|1138.1|1090
1603204800000|2020-10-20 14:40:00|1139.2|1138.7|1138.8|1138.3|1139.5|1139|1138.4|1137.9|446
1603205100000|2020-10-20 14:45:00|1138.9|1138.4|1138.2|1137.7|1139.4|1138.9|1137.6|1137.1|652
1603205400000|2020-10-20 14:50:00|1138.1|1137.6|1138.8|1138.3|1139.1|1138.6|1138.1|1137.6|451
1603205700000|2020-10-20 14:55:00|1138.9|1138.4|1137.6|1137.1|1139|1138.5|1137.6|1137.1|976
1603206000000|2020-10-20 15:00:00|1137.5|1137|1136.2|1135.7|1137.9|1137.4|1135.6|1135.1|1821
1603206300000|2020-10-20 15:05:00|1136.1|1135.6|1136.7|1136.2|1136.8|1136.3|1135.9|1135.4|753
1603206600000|2020-10-20 15:10:00|1136.8|1136.3|1137.4|1136.9|1137.6|1137.1|1136.8|1136.3|703
1603206900000|2020-10-20 15:15:00|1137.3|1136.8|1138.3|1137.8|1138.3|1137.8|1137.2|1136.7|379
1603207200000|2020-10-20 15:20:00|1138.2|1137.7|1138.1|1137.6|1139|1138.5|1137.8|1137.3|563
1603207500000|2020-10-20 15:25:00|1138.2|1137.7|1138.1|1137.6|1138.7|1138.2|1138.1|1137.6|439
1603207800000|2020-10-20 15:30:00|1138|1137.5|1137.7|1137.2|1138.7|1138.2|1137.5|1137|387
1603208100000|2020-10-20 15:35:00|1137.8|1137.3|1138.7|1138.2|1138.9|1138.4|1137.8|1137.3|701
1603208400000|2020-10-20 15:40:00|1138.6|1138.1|1138.5|1138|1139|1138.5|1138.4|1137.9|392
1603208700000|2020-10-20 15:45:00|1138.6|1138.1|1138.9|1138.4|1139.3|1138.8|1138.5|1138|445
1603209000000|2020-10-20 15:50:00|1139.1|1138.6|1139.2|1138.7|1139.4|1138.9|1138.6|1138.1|348
1603209300000|2020-10-20 15:55:00|1139.3|1138.8|1139.8|1139.3|1139.8|1139.3|1139.2|1138.7|784
1603209600000|2020-10-20 16:00:00|1140|1139.5|1140|1139.5|1140|1139.5|1139.5|1139|299
1603209900000|2020-10-20 16:05:00|1139.9|1139.4|1139.2|1138.7|1140|1139.5|1139.1|1138.6|357
1603210200000|2020-10-20 16:10:00|1139.1|1138.6|1139.3|1138.8|1139.3|1138.8|1138.7|1138.2|335
1603210500000|2020-10-20 16:15:00|1139.4|1138.9|1138.8|1138.3|1139.5|1139|1138.8|1138.3|284
1603210800000|2020-10-20 16:20:00|1138.7|1138.2|1138.6|1138.1|1139|1138.5|1138.6|1138.1|331
1603211100000|2020-10-20 16:25:00|1138.5|1138|1138.6|1138.1|1138.9|1138.4|1138.5|1138|99
1603211400000|2020-10-20 16:30:00|1138.5|1138|1140.5|1140|1140.5|1140|1138.3|1137.8|1116
1603211700000|2020-10-20 16:35:00|1140.6|1140.1|1140.1|1139.6|1141.1|1140.6|1139.7|1139.2|708
1603212000000|2020-10-20 16:40:00|1140.3|1139.8|1141.1|1140.6|1141.1|1140.6|1140.1|1139.6|315
1603212300000|2020-10-20 16:45:00|1141.2|1140.7|1141.2|1140.7|1142.8|1142.3|1141.2|1140.7|1881
1603212600000|2020-10-20 16:50:00|1141.3|1140.8|1141.1|1140.6|1141.5|1141|1140.7|1140.2|387
1603212900000|2020-10-20 16:55:00|1141|1140.5|1141.7|1141.2|1141.7|1141.2|1140.7|1140.2|520
1603213200000|2020-10-20 17:00:00|1141.6|1141.1|1142.4|1141.9|1142.6|1142.1|1141.6|1141.1|475
1603213500000|2020-10-20 17:05:00|1142.3|1141.8|1142.6|1142.1|1142.7|1142.2|1142.2|1141.7|351
1603213800000|2020-10-20 17:10:00|1142.5|1142|1143.4|1142.9|1143.6|1143.1|1142.4|1141.9|582
1603214100000|2020-10-20 17:15:00|1143.5|1143|1143.4|1142.9|1144.4|1143.9|1143.4|1142.9|545
1603214400000|2020-10-20 17:20:00|1143.3|1142.8|1143.8|1143.3|1144|1143.5|1143|1142.5|379
1603214700000|2020-10-20 17:25:00|1143.7|1143.2|1143.7|1143.2|1144.2|1143.7|1143.6|1143.1|160
1603215000000|2020-10-20 17:30:00|1143.8|1143.3|1144.4|1143.9|1144.6|1144.1|1143.8|1143.3|340
1603215300000|2020-10-20 17:35:00|1144.3|1143.8|1145|1144.5|1145.3|1144.8|1144.3|1143.8|418
1603215600000|2020-10-20 17:40:00|1144.9|1144.4|1145.2|1144.7|1145.6|1145.1|1144.6|1144.1|629
1603215900000|2020-10-20 17:45:00|1145.1|1144.6|1145.4|1144.9|1145.6|1145.1|1144.9|1144.4|312
1603216200000|2020-10-20 17:50:00|1145.3|1144.8|1144.1|1143.6|1145.4|1144.9|1144.1|1143.6|560
1603216500000|2020-10-20 17:55:00|1144.2|1143.7|1143.7|1143.2|1144.6|1144.1|1143.2|1142.7|518
1603216800000|2020-10-20 18:00:00|1143.8|1143.3|1144.1|1143.6|1144.5|1144|1143.7|1143.2|341
1603217100000|2020-10-20 18:05:00|1144.2|1143.7|1143.8|1143.3|1144.3|1143.8|1143|1142.5|305
1603217400000|2020-10-20 18:10:00|1143.7|1143.2|1144.1|1143.6|1144.2|1143.7|1143.6|1143.1|228
1603217700000|2020-10-20 18:15:00|1144.3|1143.8|1144.4|1143.9|1144.6|1144.1|1144.2|1143.7|269
1603218000000|2020-10-20 18:20:00|1144.5|1144|1143.7|1143.2|1144.6|1144.1|1143.4|1142.9|272
1603218300000|2020-10-20 18:25:00|1143.8|1143.3|1143.6|1143.1|1144.2|1143.7|1143.6|1143.1|228
1603218600000|2020-10-20 18:30:00|1143.7|1143.2|1143.9|1143.4|1144|1143.5|1143.6|1143.1|250
1603218900000|2020-10-20 18:35:00|1143.8|1143.3|1143|1142.5|1143.8|1143.3|1142.6|1142.1|335
1603219200000|2020-10-20 18:40:00|1143.1|1142.6|1143.4|1142.9|1143.8|1143.3|1142.9|1142.4|401
1603219500000|2020-10-20 18:45:00|1143.3|1142.8|1142.7|1142.2|1143.4|1142.9|1142.1|1141.6|379
1603219800000|2020-10-20 18:50:00|1142.6|1142.1|1141.9|1141.4|1142.7|1142.2|1141.9|1141.4|237
1603220100000|2020-10-20 18:55:00|1142|1141.5|1141.7|1141.2|1142.1|1141.6|1141.5|1141|348
1603220400000|2020-10-20 19:00:00|1141.6|1141.1|1142.6|1142.1|1142.6|1142.1|1141.6|1141.1|313
1603220700000|2020-10-20 19:05:00|1142.5|1142|1140.4|1139.9|1142.7|1142.2|1140.3|1139.8|704
1603221000000|2020-10-20 19:10:00|1140.5|1140|1140.2|1139.7|1140.6|1140.1|1139.5|1139|1447
1603221300000|2020-10-20 19:15:00|1139.9|1139.4|1140.1|1139.6|1140.4|1139.9|1138.9|1138.4|993
1603221600000|2020-10-20 19:20:00|1140|1139.5|1140.8|1140.3|1141.1|1140.6|1139.7|1139.2|607
1603221900000|2020-10-20 19:25:00|1140.7|1140.2|1140.7|1140.2|1141.1|1140.6|1140.4|1139.9|573
1603222200000|2020-10-20 19:30:00|1140.6|1140.1|1140.4|1139.9|1140.8|1140.3|1140|1139.5|582
1603222500000|2020-10-20 19:35:00|1140.3|1139.8|1140.1|1139.6|1140.5|1140|1139.5|1139|605
1603222800000|2020-10-20 19:40:00|1140|1139.5|1141.6|1141.1|1142.1|1141.6|1140|1139.5|1162
1603223100000|2020-10-20 19:45:00|1141.5|1141|1141.4|1140.9|1141.9|1141.4|1141|1140.5|975
1603223400000|2020-10-20 19:50:00|1141.2|1140.7|1140.7|1140.2|1141.6|1141.1|1139.9|1139.4|1322
1603223700000|2020-10-20 19:55:00|1140.6|1140.1|1140.1|1139.6|1140.9|1140.4|1139.9|1139.4|3510
1603224000000|2020-10-20 20:00:00|1140.4|1139.4|1140.4|1139.4|1140.6|1139.6|1139.8|1138.8|790
1603224300000|2020-10-20 20:05:00|1140.3|1139.3|1140.7|1139.7|1141.1|1140.1|1139.9|1138.9|77
1603224600000|2020-10-20 20:10:00|1140.8|1139.8|1140.8|1139.8|1141.9|1140.9|1140.8|1139.8|94
1603225500000|2020-10-20 20:25:00|1140.9|1139.9|1141.1|1140.1|1141.2|1140.2|1140.9|1139.9|109
1603225800000|2020-10-20 20:30:00|1141.2|1140.2|1141.1|1140.1|1141.6|1140.6|1140.7|1139.7|48
1603226100000|2020-10-20 20:35:00|1139.4|1138.4|1138.3|1137.3|1139.4|1138.4|1138.3|1137.3|5
1603226400000|2020-10-20 20:40:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|2
1603227300000|2020-10-20 20:55:00|1140.8|1139.8|1140.8|1139.8|1141.2|1140.2|1140.8|1139.8|29
1603227600000|2020-10-20 21:00:00|1141.1|1140.1|1141.3|1140.3|1141.3|1140.3|1141.1|1140.1|2
1603231200000|2020-10-20 22:00:00|1141.8|1139.8|1144.4|1142.4|1144.9|1142.9|1141.8|1139.8|0
1603231500000|2020-10-20 22:05:00|1144.5|1142.5|1144.2|1142.2|1144.6|1142.6|1144|1142|0
1603231800000|2020-10-20 22:10:00|1144.3|1142.3|1144.6|1142.6|1144.7|1142.7|1144.3|1142.3|0
1603232100000|2020-10-20 22:15:00|1144.7|1142.7|1144|1142|1145|1143|1143.6|1141.6|0
1603232400000|2020-10-20 22:20:00|1144.1|1142.1|1143.6|1141.6|1144.2|1142.2|1143.4|1141.4|0
1603232700000|2020-10-20 22:25:00|1143.7|1141.7|1142.7|1140.7|1143.7|1141.7|1142.4|1140.4|0
1603233000000|2020-10-20 22:30:00|1142.8|1140.8|1142.7|1140.7|1143.2|1141.2|1142.6|1140.6|0
1603233300000|2020-10-20 22:35:00|1142.8|1140.8|1143.4|1141.4|1143.5|1141.5|1142.7|1140.7|0
1603233600000|2020-10-20 22:40:00|1143.2|1141.2|1143.5|1141.5|1143.6|1141.6|1143|1141|0
1603233900000|2020-10-20 22:45:00|1143.4|1141.4|1143.6|1141.6|1143.6|1141.6|1143.4|1141.4|0
1603234200000|2020-10-20 22:50:00|1143.5|1141.5|1142.2|1140.2|1143.5|1141.5|1141.6|1139.6|0
1603234500000|2020-10-20 22:55:00|1142.1|1140.1|1145|1143|1145.5|1143.5|1142.1|1140.1|0
1603234800000|2020-10-20 23:00:00|1145.1|1143.1|1146.3|1144.3|1146.9|1144.9|1144.5|1142.5|0
1603235100000|2020-10-20 23:05:00|1146.4|1144.4|1147|1145|1147.4|1145.4|1146|1144|0
1603235400000|2020-10-20 23:10:00|1146.9|1144.9|1146.8|1144.8|1147.4|1145.4|1146.6|1144.6|0
1603235700000|2020-10-20 23:15:00|1146.7|1144.7|1147.3|1145.3|1147.7|1145.7|1146.5|1144.5|0
1603236000000|2020-10-20 23:20:00|1147.2|1145.2|1146.8|1144.8|1147.2|1145.2|1146.6|1144.6|0
1603236300000|2020-10-20 23:25:00|1146.7|1144.7|1146.5|1144.5|1147|1145|1146.3|1144.3|0
1603236600000|2020-10-20 23:30:00|1146.3|1144.3|1146.5|1144.5|1146.5|1144.5|1146|1144|0
1603236900000|2020-10-20 23:35:00|1146.8|1144.8|1145.6|1143.6|1147|1145|1145.5|1143.5|0
1603237200000|2020-10-20 23:40:00|1145.7|1143.7|1146.1|1144.1|1146.2|1144.2|1145.6|1143.6|0
1603237500000|2020-10-20 23:45:00|1146.2|1144.2|1145.5|1143.5|1146.2|1144.2|1145.5|1143.5|0
1603237800000|2020-10-20 23:50:00|1145.4|1143.4|1145.8|1143.8|1145.9|1143.9|1145.3|1143.3|0
1603238100000|2020-10-20 23:55:00|1145.7|1143.7|1146.1|1144.1|1146.2|1144.2|1145.5|1143.5|0
1603238400000|2020-10-21 00:00:00|1146.2|1144.2|1144.1|1143.1|1146.3|1144.3|1144.1|1143.1|0
1603238700000|2020-10-21 00:05:00|1143.2|1142.2|1143.8|1142.8|1143.9|1142.9|1143.2|1142.2|27
1603239000000|2020-10-21 00:10:00|1143.9|1142.9|1144.8|1143.8|1144.8|1143.8|1143.9|1142.9|4
1603239300000|2020-10-21 00:15:00|1144.6|1143.6|1143.4|1142.4|1144.6|1143.6|1143.4|1142.4|17
1603239600000|2020-10-21 00:20:00|1145|1144|1145|1144|1145|1144|1145|1144|1
1603239900000|2020-10-21 00:25:00|1145.1|1144.1|1144.3|1143.3|1145.3|1144.3|1143.9|1142.9|41
1603240200000|2020-10-21 00:30:00|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.3|1143.3|21
1603240500000|2020-10-21 00:35:00|1144|1143|1144.1|1143.1|1144.1|1143.1|1143.9|1142.9|9
1603241100000|2020-10-21 00:45:00|1144|1143|1143.7|1142.7|1144|1143|1143.4|1142.4|45
1603241700000|2020-10-21 00:55:00|1143.6|1142.6|1142.7|1141.7|1143.6|1142.6|1142.7|1141.7|7
1603242000000|2020-10-21 01:00:00|1143.2|1142.2|1143.7|1142.7|1143.8|1142.8|1143.2|1142.2|15
1603242300000|2020-10-21 01:05:00|1143.6|1142.6|1143.3|1142.3|1143.6|1142.6|1143.3|1142.3|2
1603242900000|2020-10-21 01:15:00|1144.2|1143.2|1143.8|1142.8|1145.3|1144.3|1143.8|1142.8|54
1603243200000|2020-10-21 01:20:00|1143.7|1142.7|1143.6|1142.6|1144|1143|1143.6|1142.6|5
1603243500000|2020-10-21 01:25:00|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|1
1603243800000|2020-10-21 01:30:00|1144.8|1143.8|1143.8|1142.8|1144.8|1143.8|1143.1|1142.1|33
1603244400000|2020-10-21 01:40:00|1144.6|1143.6|1145.9|1144.9|1146.2|1145.2|1144.6|1143.6|268
1603244700000|2020-10-21 01:45:00|1146.1|1145.1|1147.4|1146.4|1147.5|1146.5|1146.1|1145.1|39
1603245000000|2020-10-21 01:50:00|1147.3|1146.3|1147.9|1146.9|1148.6|1147.6|1147.3|1146.3|101
1603245300000|2020-10-21 01:55:00|1147.5|1146.5|1147.9|1146.9|1147.9|1146.9|1147.5|1146.5|8
1603245600000|2020-10-21 02:00:00|1147.8|1146.8|1148.5|1147.5|1148.6|1147.6|1147.8|1146.8|25
1603245900000|2020-10-21 02:05:00|1149.1|1148.1|1148.5|1147.5|1149.1|1148.1|1148.1|1147.1|15
1603246200000|2020-10-21 02:10:00|1148.7|1147.7|1147.7|1146.7|1148.7|1147.7|1147.7|1146.7|14
1603246500000|2020-10-21 02:15:00|1147.5|1146.5|1146.1|1145.1|1147.5|1146.5|1146.1|1145.1|9
1603246800000|2020-10-21 02:20:00|1145.8|1144.8|1145.6|1144.6|1145.8|1144.8|1145.6|1144.6|4
1603247100000|2020-10-21 02:25:00|1146.3|1145.3|1146.7|1145.7|1146.7|1145.7|1146.3|1145.3|17
1603247400000|2020-10-21 02:30:00|1145.9|1144.9|1145.5|1144.5|1145.9|1144.9|1145.5|1144.5|9
1603247700000|2020-10-21 02:35:00|1145.3|1144.3|1144.6|1143.6|1145.3|1144.3|1144.6|1143.6|17
1603248000000|2020-10-21 02:40:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1
1603248300000|2020-10-21 02:45:00|1144.6|1143.6|1145.3|1144.3|1145.3|1144.3|1144.4|1143.4|34
1603248600000|2020-10-21 02:50:00|1145.1|1144.1|1145.4|1144.4|1145.4|1144.4|1145.1|1144.1|2
1603248900000|2020-10-21 02:55:00|1144.8|1143.8|1144.5|1143.5|1144.8|1143.8|1144.5|1143.5|12
1603249500000|2020-10-21 03:05:00|1143.8|1142.8|1144|1143|1144|1143|1143.6|1142.6|12
1603249800000|2020-10-21 03:10:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|3
1603250100000|2020-10-21 03:15:00|1144.9|1143.9|1144.9|1143.9|1144.9|1143.9|1144.9|1143.9|1
1603250400000|2020-10-21 03:20:00|1144.7|1143.7|1145.3|1144.3|1145.3|1144.3|1144.7|1143.7|4
1603251900000|2020-10-21 03:45:00|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|1
1603252200000|2020-10-21 03:50:00|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|5
1603252500000|2020-10-21 03:55:00|1146|1145|1146|1145|1146|1145|1146|1145|1
1603252800000|2020-10-21 04:00:00|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|7
1603253100000|2020-10-21 04:05:00|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1
1603253400000|2020-10-21 04:10:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|9
1603253700000|2020-10-21 04:15:00|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1
1603254000000|2020-10-21 04:20:00|1145.3|1144.3|1145.6|1144.6|1145.6|1144.6|1145.2|1144.2|5
1603254300000|2020-10-21 04:25:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|9
1603254600000|2020-10-21 04:30:00|1146|1145|1146|1145|1146|1145|1146|1145|3
1603254900000|2020-10-21 04:35:00|1146.1|1145.1|1146.4|1145.4|1146.4|1145.4|1146.1|1145.1|2
1603255200000|2020-10-21 04:40:00|||||||||9
1603256400000|2020-10-21 05:00:00|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|1
1603256700000|2020-10-21 05:05:00|1145.8|1144.8|1145.3|1144.3|1145.8|1144.8|1145.3|1144.3|4
1603257000000|2020-10-21 05:10:00|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|3
1603257300000|2020-10-21 05:15:00|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1
1603258800000|2020-10-21 05:40:00|1144.2|1143.2|1144.3|1143.3|1144.3|1143.3|1144.2|1143.2|2
1603259400000|2020-10-21 05:50:00|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1
1603259700000|2020-10-21 05:55:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1
1603260000000|2020-10-21 06:00:00|1144.3|1143.3|1144.9|1143.9|1145.2|1144.2|1144|1143|19
1603260600000|2020-10-21 06:10:00|1145.4|1144.4|1145.9|1144.9|1146|1145|1145.4|1144.4|4
1603260900000|2020-10-21 06:15:00|1146.4|1145.4|1146.6|1145.6|1146.6|1145.6|1146.4|1145.4|2
1603261200000|2020-10-21 06:20:00|1146.2|1145.2|1145.5|1144.5|1146.2|1145.2|1145.5|1144.5|10
1603261500000|2020-10-21 06:25:00|1146.3|1145.3|1146.4|1145.4|1146.4|1145.4|1145.6|1144.6|9
1603262100000|2020-10-21 06:35:00|1146.8|1145.8|1146.3|1145.3|1146.9|1145.9|1145.8|1144.8|100
1603262400000|2020-10-21 06:40:00|1146.1|1145.1|1147|1146|1147.4|1146.4|1146.1|1145.1|34
1603262700000|2020-10-21 06:45:00|1147.1|1146.1|1147.1|1146.1|1147.1|1146.1|1147.1|1146.1|1
1603263000000|2020-10-21 06:50:00|1146.8|1145.8|1147.3|1146.3|1147.3|1146.3|1146.8|1145.8|8
1603263300000|2020-10-21 06:55:00|1147.6|1146.6|1146.4|1145.4|1147.8|1146.8|1146.1|1145.1|100
1603263600000|2020-10-21 07:00:00|1146.3|1145.3|1145.2|1144.2|1146.7|1145.7|1145.1|1144.1|274
1603263900000|2020-10-21 07:05:00|1145.3|1144.3|1145.5|1144.5|1145.9|1144.9|1145.1|1144.1|88
1603264200000|2020-10-21 07:10:00|1145.4|1144.4|1144.5|1143.5|1145.4|1144.4|1144|1143|101
1603264500000|2020-10-21 07:15:00|1144.4|1143.4|1144.6|1143.6|1144.7|1143.7|1143.7|1142.7|248
1603264800000|2020-10-21 07:20:00|1144.5|1143.5|1143.9|1142.9|1144.6|1143.6|1143.8|1142.8|97
1603265100000|2020-10-21 07:25:00|1144|1143|1144.2|1143.2|1144.4|1143.4|1143.3|1142.3|80
1603265400000|2020-10-21 07:30:00|1144.1|1143.1|1144.8|1143.8|1144.8|1143.8|1143.1|1142.1|236
1603265700000|2020-10-21 07:35:00|1144.9|1143.9|1144.8|1143.8|1145|1144|1144.5|1143.5|145
1603266000000|2020-10-21 07:40:00|1144.7|1143.7|1143.9|1142.9|1144.7|1143.7|1143.4|1142.4|379
1603266300000|2020-10-21 07:45:00|1143.8|1142.8|1142.1|1141.1|1143.8|1142.8|1141.8|1140.8|182
1603266600000|2020-10-21 07:50:00|1142.2|1141.2|1143|1142|1143.1|1142.1|1141.6|1140.6|245
1603266900000|2020-10-21 07:55:00|1143.1|1142.1|1143.2|1142.2|1143.8|1142.8|1142.9|1141.9|230
1603267200000|2020-10-21 08:00:00|1143.1|1142.1|1142.9|1141.9|1143.9|1142.9|1142.7|1141.7|211
1603267500000|2020-10-21 08:05:00|1142.8|1141.8|1141.8|1140.8|1142.8|1141.8|1141.8|1140.8|150
1603267800000|2020-10-21 08:10:00|1141.7|1140.7|1142.4|1141.4|1142.6|1141.6|1141.2|1140.2|209
1603268100000|2020-10-21 08:15:00|1142.5|1141.5|1141.4|1140.4|1142.8|1141.8|1141.4|1140.4|144
1603268400000|2020-10-21 08:20:00|1141.5|1140.5|1139.8|1138.8|1141.6|1140.6|1139.7|1138.7|305
1603268700000|2020-10-21 08:25:00|1139.7|1138.7|1139.6|1138.6|1139.9|1138.9|1138.9|1137.9|401
1603269000000|2020-10-21 08:30:00|1139.5|1138.5|1139.5|1138.5|1139.7|1138.7|1138.9|1137.9|288
1603269300000|2020-10-21 08:35:00|1139.8|1138.8|1139.8|1138.8|1139.9|1138.9|1139.4|1138.4|112
1603269600000|2020-10-21 08:40:00|1139.7|1138.7|1139.4|1138.4|1139.8|1138.8|1139.3|1138.3|202
1603269900000|2020-10-21 08:45:00|1139.3|1138.3|1139.1|1138.1|1139.4|1138.4|1138.4|1137.4|124
1603270200000|2020-10-21 08:50:00|1139|1138|1138.2|1137.2|1139|1138|1138.1|1137.1|70
1603270500000|2020-10-21 08:55:00|1138.1|1137.1|1136.9|1135.9|1138.1|1137.1|1136.7|1135.7|214
1603270800000|2020-10-21 09:00:00|1136.6|1135.6|1137.4|1136.4|1137.7|1136.7|1136.4|1135.4|136
1603271100000|2020-10-21 09:05:00|1137.2|1136.2|1138.2|1137.2|1138.2|1137.2|1137.1|1136.1|103
1603271400000|2020-10-21 09:10:00|1138.3|1137.3|1137.7|1136.7|1138.4|1137.4|1137.7|1136.7|58
1603271700000|2020-10-21 09:15:00|1137.8|1136.8|1139.4|1138.4|1139.5|1138.5|1137.7|1136.7|177
1603272000000|2020-10-21 09:20:00|1139.3|1138.3|1139.5|1138.5|1139.7|1138.7|1139.3|1138.3|135
1603272300000|2020-10-21 09:25:00|1139.6|1138.6|1139.2|1138.2|1139.8|1138.8|1139.2|1138.2|169
1603272600000|2020-10-21 09:30:00|1139.3|1138.3|1139.5|1138.5|1139.8|1138.8|1139.3|1138.3|77
1603272900000|2020-10-21 09:35:00|1139.6|1138.6|1140.8|1139.8|1140.8|1139.8|1139.6|1138.6|84
1603273200000|2020-10-21 09:40:00|1140.9|1139.9|1141.4|1140.4|1141.4|1140.4|1140.9|1139.9|61
1603273500000|2020-10-21 09:45:00|1141.2|1140.2|1140.8|1139.8|1141.2|1140.2|1140.6|1139.6|34
1603273800000|2020-10-21 09:50:00|1140.7|1139.7|1140.8|1139.8|1141.4|1140.4|1140.7|1139.7|52
1603274100000|2020-10-21 09:55:00|1140.7|1139.7|1140.7|1139.7|1140.9|1139.9|1140.5|1139.5|127
1603274400000|2020-10-21 10:00:00|1140.8|1139.8|1140.5|1139.5|1141.1|1140.1|1140.3|1139.3|89
1603274700000|2020-10-21 10:05:00|1140.3|1139.3|1140|1139|1140.4|1139.4|1139.8|1138.8|91
1603275000000|2020-10-21 10:10:00|1139.9|1138.9|1140.1|1139.1|1140.6|1139.6|1139.8|1138.8|61
1603275300000|2020-10-21 10:15:00|1140|1139|1139.8|1138.8|1140.2|1139.2|1139.6|1138.6|49
1603275600000|2020-10-21 10:20:00|1139.9|1138.9|1140.3|1139.3|1140.6|1139.6|1139.9|1138.9|145
1603275900000|2020-10-21 10:25:00|1140.2|1139.2|1140.6|1139.6|1140.7|1139.7|1140.1|1139.1|42
1603276200000|2020-10-21 10:30:00|1140.5|1139.5|1140.4|1139.4|1140.5|1139.5|1140.2|1139.2|46
1603276500000|2020-10-21 10:35:00|1140.5|1139.5|1140.9|1139.9|1141|1140|1140.4|1139.4|50
1603276800000|2020-10-21 10:40:00|1141|1140|1140.3|1139.3|1141.1|1140.1|1140.3|1139.3|92
1603277100000|2020-10-21 10:45:00|1140.4|1139.4|1141.2|1140.2|1141.3|1140.3|1140.3|1139.3|70
1603277400000|2020-10-21 10:50:00|1141.3|1140.3|1140.8|1139.8|1141.3|1140.3|1140.6|1139.6|95
1603277700000|2020-10-21 10:55:00|1140.9|1139.9|1140.2|1139.2|1141|1140|1140.1|1139.1|128
1603278000000|2020-10-21 11:00:00|1140.3|1139.3|1139.6|1138.6|1140.4|1139.4|1139.3|1138.3|109
1603278300000|2020-10-21 11:05:00|1139.8|1138.8|1139.3|1138.3|1139.8|1138.8|1139.2|1138.2|31
1603278600000|2020-10-21 11:10:00|1139.4|1138.4|1139.5|1138.5|1140|1139|1139.4|1138.4|43
1603278900000|2020-10-21 11:15:00|1139.6|1138.6|1140|1139|1140|1139|1139.5|1138.5|31
1603279200000|2020-10-21 11:20:00|1139.9|1138.9|1140.1|1139.1|1140.1|1139.1|1139.8|1138.8|20
1603279500000|2020-10-21 11:25:00|1139.8|1138.8|1139.6|1138.6|1139.9|1138.9|1138.9|1137.9|88
1603279800000|2020-10-21 11:30:00|1139.5|1138.5|1139.3|1138.3|1139.5|1138.5|1138.9|1137.9|111
1603280100000|2020-10-21 11:35:00|1139.4|1138.4|1139.4|1138.4|1139.5|1138.5|1139.1|1138.1|72
1603280400000|2020-10-21 11:40:00|1139.5|1138.5|1139.4|1138.4|1139.8|1138.8|1139.3|1138.3|73
1603280700000|2020-10-21 11:45:00|1139.3|1138.3|1139.8|1138.8|1139.9|1138.9|1139.2|1138.2|57
1603281000000|2020-10-21 11:50:00|1139.7|1138.7|1140.3|1139.3|1140.3|1139.3|1139.7|1138.7|51
1603281300000|2020-10-21 11:55:00|1140.5|1139.5|1140.6|1139.6|1140.6|1139.6|1140.1|1139.1|52
1603281600000|2020-10-21 12:00:00|1140.5|1139.5|1140.6|1139.6|1140.7|1139.7|1140.2|1139.2|127
1603281900000|2020-10-21 12:05:00|1140.4|1139.4|1140|1139|1140.4|1139.4|1139.6|1138.6|81
1603282200000|2020-10-21 12:10:00|1140.1|1139.1|1140.2|1139.2|1140.3|1139.3|1139.9|1138.9|118
1603282500000|2020-10-21 12:15:00|1140.3|1139.3|1140.9|1139.9|1140.9|1139.9|1140.3|1139.3|70
1603282800000|2020-10-21 12:20:00|1140.8|1139.8|1141.4|1140.4|1141.6|1140.6|1140.8|1139.8|96
1603283100000|2020-10-21 12:25:00|1141.1|1140.1|1141.4|1140.4|1141.7|1140.7|1141.1|1140.1|156
1603283400000|2020-10-21 12:30:00|1141.3|1140.3|1142.4|1141.4|1142.5|1141.5|1141.2|1140.2|338
1603283700000|2020-10-21 12:35:00|1142.3|1141.3|1142.9|1141.9|1143|1142|1142.3|1141.3|176
1603284000000|2020-10-21 12:40:00|1142.8|1141.8|1142.5|1141.5|1143|1142|1142.3|1141.3|168
1603284300000|2020-10-21 12:45:00|1142.6|1141.6|1142.2|1141.2|1142.6|1141.6|1142.2|1141.2|178
1603284600000|2020-10-21 12:50:00|1142.1|1141.1|1142.7|1141.7|1142.9|1141.9|1142.1|1141.1|116
1603284900000|2020-10-21 12:55:00|1142.8|1141.8|1142.1|1141.1|1142.8|1141.8|1142|1141|200
1603285200000|2020-10-21 13:00:00|1142.2|1141.2|1141.6|1140.6|1142.2|1141.2|1141.3|1140.3|166
1603285500000|2020-10-21 13:05:00|1141.7|1140.7|1141.6|1140.6|1142|1141|1141.5|1140.5|135
1603285800000|2020-10-21 13:10:00|1141.7|1140.7|1142|1141|1142.4|1141.4|1141.7|1140.7|199
1603286100000|2020-10-21 13:15:00|1141.8|1140.8|1141.7|1140.7|1142.3|1141.3|1141.6|1140.6|127
1603286400000|2020-10-21 13:20:00|1141.8|1140.8|1142.1|1141.1|1142.5|1141.5|1141.4|1140.4|185
1603286700000|2020-10-21 13:25:00|1141.9|1140.9|1141.9|1140.9|1142.5|1141.5|1141.6|1140.6|152
1603287000000|2020-10-21 13:30:00|1141.6|1141.1|1143|1142.5|1143.3|1142.8|1140.3|1139.8|2617
1603287300000|2020-10-21 13:35:00|1143.1|1142.6|1144.1|1143.6|1144.2|1143.7|1142.5|1142|1975
1603287600000|2020-10-21 13:40:00|1144.3|1143.8|1145.8|1145.3|1145.9|1145.4|1144.3|1143.8|1855
1603287900000|2020-10-21 13:45:00|1145.9|1145.4|1146.2|1145.7|1146.4|1145.9|1145.4|1144.9|1702
1603288200000|2020-10-21 13:50:00|1146.1|1145.6|1147.7|1147.2|1147.8|1147.3|1146.1|1145.6|1686
1603288500000|2020-10-21 13:55:00|1147.8|1147.3|1148.9|1148.4|1149.4|1148.9|1147.4|1146.9|1510
1603288800000|2020-10-21 14:00:00|1148.8|1148.3|1147.9|1147.4|1149|1148.5|1147.5|1147|1503
1603289100000|2020-10-21 14:05:00|1148|1147.5|1147.5|1147|1148.5|1148|1147.5|1147|1078
1603289400000|2020-10-21 14:10:00|1147.6|1147.1|1147.7|1147.2|1147.9|1147.4|1146.9|1146.4|1388
1603289700000|2020-10-21 14:15:00|1147.8|1147.3|1148.5|1148|1148.6|1148.1|1147|1146.5|1129
1603290000000|2020-10-21 14:20:00|1148.6|1148.1|1148.7|1148.2|1149.3|1148.8|1148.5|1148|1105
1603290300000|2020-10-21 14:25:00|1148.6|1148.1|1148.8|1148.3|1149|1148.5|1148.1|1147.6|1581
1603290600000|2020-10-21 14:30:00|1148.7|1148.2|1148.4|1147.9|1149|1148.5|1148.1|1147.6|1319
1603290900000|2020-10-21 14:35:00|1148.5|1148|1148.7|1148.2|1148.8|1148.3|1147.9|1147.4|1116
1603291200000|2020-10-21 14:40:00|1148.8|1148.3|1149.1|1148.6|1149.4|1148.9|1148.7|1148.2|776
1603291500000|2020-10-21 14:45:00|1149|1148.5|1147.5|1147|1149.3|1148.8|1147.5|1147|930
1603291800000|2020-10-21 14:50:00|1147.4|1146.9|1147.1|1146.6|1147.5|1147|1146.6|1146.1|1058
1603292100000|2020-10-21 14:55:00|1147|1146.5|1146.6|1146.1|1147.2|1146.7|1146.1|1145.6|883
1603292400000|2020-10-21 15:00:00|1146.5|1146|1145.6|1145.1|1146.5|1146|1145.6|1145.1|753
1603292700000|2020-10-21 15:05:00|1145.7|1145.2|1145.3|1144.8|1145.8|1145.3|1145.1|1144.6|835
1603293000000|2020-10-21 15:10:00|1145.2|1144.7|1144.4|1143.9|1145.2|1144.7|1144|1143.5|854
1603293300000|2020-10-21 15:15:00|1144.3|1143.8|1143.5|1143|1144.3|1143.8|1142.7|1142.2|1374
1603293600000|2020-10-21 15:20:00|1143.6|1143.1|1143.7|1143.2|1143.8|1143.3|1142.9|1142.4|975
1603293900000|2020-10-21 15:25:00|1143.6|1143.1|1145|1144.5|1145.1|1144.6|1143.4|1142.9|1233
1603294200000|2020-10-21 15:30:00|1144.9|1144.4|1145.7|1145.2|1145.9|1145.4|1144.9|1144.4|680
1603294500000|2020-10-21 15:35:00|1145.6|1145.1|1146.2|1145.7|1146.4|1145.9|1145.6|1145.1|487
1603294800000|2020-10-21 15:40:00|1146.1|1145.6|1145.9|1145.4|1146.4|1145.9|1145.4|1144.9|535
1603295100000|2020-10-21 15:45:00|1145.8|1145.3|1145.5|1145|1146|1145.5|1145.4|1144.9|517
1603295400000|2020-10-21 15:50:00|1145.6|1145.1|1145.8|1145.3|1145.9|1145.4|1145.5|1145|552
1603295700000|2020-10-21 15:55:00|1145.7|1145.2|1145.5|1145|1145.8|1145.3|1144.8|1144.3|2029
1603296000000|2020-10-21 16:00:00|1145.6|1145.1|1146.2|1145.7|1146.5|1146|1144.7|1144.2|1077
1603296300000|2020-10-21 16:05:00|1146.1|1145.6|1146.1|1145.6|1146.5|1146|1145.8|1145.3|251
1603296600000|2020-10-21 16:10:00|1146|1145.5|1145.8|1145.3|1146|1145.5|1145.3|1144.8|317
1603296900000|2020-10-21 16:15:00|1145.7|1145.2|1144.9|1144.4|1145.9|1145.4|1144.8|1144.3|355
1603297200000|2020-10-21 16:20:00|1144.8|1144.3|1147.2|1146.7|1148.3|1147.8|1144.8|1144.3|1177
1603297500000|2020-10-21 16:25:00|1147.1|1146.6|1145.8|1145.3|1147.4|1146.9|1145.3|1144.8|710
1603297800000|2020-10-21 16:30:00|1145.9|1145.4|1145|1144.5|1146.5|1146|1144.9|1144.4|792
1603298100000|2020-10-21 16:35:00|1145.1|1144.6|1145|1144.5|1145.3|1144.8|1144.6|1144.1|323
1603298400000|2020-10-21 16:40:00|1144.8|1144.3|1144.8|1144.3|1145.2|1144.7|1144.3|1143.8|389
1603298700000|2020-10-21 16:45:00|1144.9|1144.4|1143.9|1143.4|1145.1|1144.6|1143.7|1143.2|271
1603299000000|2020-10-21 16:50:00|1143.8|1143.3|1143.8|1143.3|1144.5|1144|1143.6|1143.1|215
1603299300000|2020-10-21 16:55:00|1143.9|1143.4|1143.8|1143.3|1144.4|1143.9|1143.5|1143|551
1603299600000|2020-10-21 17:00:00|1143.7|1143.2|1144.6|1144.1|1144.6|1144.1|1143.5|1143|246
1603299900000|2020-10-21 17:05:00|1144.5|1144|1144.3|1143.8|1144.6|1144.1|1143.9|1143.4|229
1603300200000|2020-10-21 17:10:00|1144.2|1143.7|1144.3|1143.8|1144.6|1144.1|1143.9|1143.4|369
1603300500000|2020-10-21 17:15:00|1144.4|1143.9|1144.8|1144.3|1145|1144.5|1144.4|1143.9|398
1603300800000|2020-10-21 17:20:00|1144.7|1144.2|1145.1|1144.6|1145.3|1144.8|1144.5|1144|350
1603301100000|2020-10-21 17:25:00|1145.2|1144.7|1145.1|1144.6|1145.2|1144.7|1144.7|1144.2|190
1603301400000|2020-10-21 17:30:00|1145.2|1144.7|1145.5|1145|1145.7|1145.2|1145.1|1144.6|249
1603301700000|2020-10-21 17:35:00|1145.4|1144.9|1144.1|1143.6|1145.5|1145|1144.1|1143.6|287
1603302000000|2020-10-21 17:40:00|1144.2|1143.7|1144.3|1143.8|1144.4|1143.9|1143.6|1143.1|177
1603302300000|2020-10-21 17:45:00|1144.1|1143.6|1144.6|1144.1|1144.6|1144.1|1144|1143.5|147
1603302600000|2020-10-21 17:50:00|1144.7|1144.2|1144.4|1143.9|1145.3|1144.8|1144.4|1143.9|138
1603302900000|2020-10-21 17:55:00|1144.5|1144|1144.1|1143.6|1144.6|1144.1|1143.9|1143.4|191
1603303200000|2020-10-21 18:00:00|1144.2|1143.7|1144.3|1143.8|1144.9|1144.4|1143.7|1143.2|346
1603303500000|2020-10-21 18:05:00|1144.2|1143.7|1144.5|1144|1144.7|1144.2|1143.9|1143.4|414
1603303800000|2020-10-21 18:10:00|1144.4|1143.9|1144.5|1144|1145.4|1144.9|1144.3|1143.8|528
1603304100000|2020-10-21 18:15:00|1144.6|1144.1|1144.1|1143.6|1144.8|1144.3|1144|1143.5|186
1603304400000|2020-10-21 18:20:00|1144.2|1143.7|1144.2|1143.7|1144.2|1143.7|1143.7|1143.2|227
1603304700000|2020-10-21 18:25:00|1144.1|1143.6|1145.2|1144.7|1145.5|1145|1144.1|1143.6|430
1603305000000|2020-10-21 18:30:00|1145.1|1144.6|1145.7|1145.2|1145.8|1145.3|1144.9|1144.4|532
1603305300000|2020-10-21 18:35:00|1145.8|1145.3|1145.2|1144.7|1145.9|1145.4|1145.1|1144.6|267
1603305600000|2020-10-21 18:40:00|1145.4|1144.9|1145.5|1145|1145.7|1145.2|1145.2|1144.7|254
1603305900000|2020-10-21 18:45:00|1145.6|1145.1|1145.4|1144.9|1145.9|1145.4|1145.3|1144.8|455
1603306200000|2020-10-21 18:50:00|1145.3|1144.8|1145.2|1144.7|1145.5|1145|1144.9|1144.4|256
1603306500000|2020-10-21 18:55:00|1145|1144.5|1145.7|1145.2|1145.7|1145.2|1145|1144.5|168
1603306800000|2020-10-21 19:00:00|1145.8|1145.3|1144.8|1144.3|1146.1|1145.6|1144.8|1144.3|310
1603307100000|2020-10-21 19:05:00|1144.9|1144.4|1145|1144.5|1145.2|1144.7|1144.3|1143.8|474
1603307400000|2020-10-21 19:10:00|1144.9|1144.4|1145.1|1144.6|1145.4|1144.9|1144.7|1144.2|308
1603307700000|2020-10-21 19:15:00|1145.2|1144.7|1145.1|1144.6|1145.3|1144.8|1144.6|1144.1|457
1603308000000|2020-10-21 19:20:00|1145|1144.5|1145.8|1145.3|1145.9|1145.4|1144.9|1144.4|320
1603308300000|2020-10-21 19:25:00|1145.9|1145.4|1145.9|1145.4|1146.1|1145.6|1145.5|1145|377
1603308600000|2020-10-21 19:30:00|1145.8|1145.3|1145.5|1145|1146.3|1145.8|1145.2|1144.7|999
1603308900000|2020-10-21 19:35:00|1145.7|1145.2|1144.9|1144.4|1145.8|1145.3|1144.8|1144.3|826
1603309200000|2020-10-21 19:40:00|1144.8|1144.3|1144.2|1143.7|1145|1144.5|1144.2|1143.7|1170
1603309500000|2020-10-21 19:45:00|1144.1|1143.6|1143.5|1143|1144.2|1143.7|1143.1|1142.6|985
1603309800000|2020-10-21 19:50:00|1143.4|1142.9|1142.9|1142.4|1143.7|1143.2|1142.6|1142.1|1798
1603310100000|2020-10-21 19:55:00|1143|1142.5|1143.2|1142.7|1143.4|1142.9|1142.6|1142.1|5494
1603310400000|2020-10-21 20:00:00|1143.5|1142.5|1144.4|1143.4|1144.6|1143.6|1143.4|1142.4|957
1603310700000|2020-10-21 20:05:00|1144.5|1143.5|1144.8|1143.8|1144.9|1143.9|1144.1|1143.1|636
1603311000000|2020-10-21 20:10:00|1144.5|1143.5|1144|1143|1144.6|1143.6|1144|1143|18
1603311300000|2020-10-21 20:15:00|1143.7|1142.7|1143.6|1142.6|1143.7|1142.7|1143.6|1142.6|5
1603311900000|2020-10-21 20:25:00|1144.5|1143.5|1144.6|1143.6|1144.6|1143.6|1144.4|1143.4|87
1603312200000|2020-10-21 20:30:00|1144.5|1143.5|1144.9|1143.9|1144.9|1143.9|1144.3|1143.3|30
1603312500000|2020-10-21 20:35:00|1144.7|1143.7|1144.5|1143.5|1144.7|1143.7|1144.5|1143.5|8
1603312800000|2020-10-21 20:40:00|||||||||2
1603313100000|2020-10-21 20:45:00|1144|1143|1144|1143|1144|1143|1144|1143|3
1603313400000|2020-10-21 20:50:00|1144.1|1143.1|1143.8|1142.8|1144.1|1143.1|1143.8|1142.8|4
1603313700000|2020-10-21 20:55:00|1145.2|1144.2|1146.4|1145.4|1146.4|1145.4|1145.2|1144.2|25
1603317600000|2020-10-21 22:00:00|1146.9|1144.9|1146.5|1144.5|1147.2|1145.2|1146.3|1144.3|0
1603317900000|2020-10-21 22:05:00|1146.3|1144.3|1146.2|1144.2|1146.4|1144.4|1146.1|1144.1|0
1603318200000|2020-10-21 22:10:00|1146.5|1144.5|1146.5|1144.5|1146.5|1144.5|1146.4|1144.4|0
1603318500000|2020-10-21 22:15:00|1146.7|1144.7|1147.1|1145.1|1147.2|1145.2|1146.7|1144.7|0
1603318800000|2020-10-21 22:20:00|1147.3|1145.3|1147.3|1145.3|1147.8|1145.8|1147.1|1145.1|0
1603319100000|2020-10-21 22:25:00|1147.2|1145.2|1148|1146|1148.1|1146.1|1147.2|1145.2|0
1603319400000|2020-10-21 22:30:00|1148.1|1146.1|1147.8|1145.8|1148.1|1146.1|1147.6|1145.6|0
1603319700000|2020-10-21 22:35:00|1147.7|1145.7|1147.5|1145.5|1147.8|1145.8|1147.4|1145.4|0
1603320000000|2020-10-21 22:40:00|1147.6|1145.6|1148|1146|1148.1|1146.1|1147.6|1145.6|0
1603320300000|2020-10-21 22:45:00|1148.1|1146.1|1148.1|1146.1|1148.2|1146.2|1147.8|1145.8|0
1603320600000|2020-10-21 22:50:00|1148|1146|1147.1|1145.1|1148.2|1146.2|1147.1|1145.1|0
1603320900000|2020-10-21 22:55:00|1147.2|1145.2|1146.3|1144.3|1147.4|1145.4|1146.1|1144.1|0
1603321200000|2020-10-21 23:00:00|1146.4|1144.4|1146.5|1144.5|1146.8|1144.8|1146.1|1144.1|0
1603321500000|2020-10-21 23:05:00|1146.6|1144.6|1146.9|1144.9|1146.9|1144.9|1146.5|1144.5|0
1603321800000|2020-10-21 23:10:00|1146.8|1144.8|1147.5|1145.5|1147.5|1145.5|1146.8|1144.8|0
1603322100000|2020-10-21 23:15:00|1147.6|1145.6|1147.1|1145.1|1147.6|1145.6|1147.1|1145.1|0
1603322400000|2020-10-21 23:20:00|1147|1145|1145.6|1143.6|1147|1145|1144.8|1142.8|0
1603322700000|2020-10-21 23:25:00|1145.5|1143.5|1145.6|1143.6|1146.1|1144.1|1145.5|1143.5|0
1603323000000|2020-10-21 23:30:00|1145.7|1143.7|1145.3|1143.3|1146|1144|1145.1|1143.1|0
1603323300000|2020-10-21 23:35:00|1145.2|1143.2|1140.1|1138.1|1145.5|1143.5|1137.9|1135.9|0
1603323600000|2020-10-21 23:40:00|1140.2|1138.2|1140.7|1138.7|1142.1|1140.1|1140|1138|0
1603323900000|2020-10-21 23:45:00|1140.6|1138.6|1140|1138|1141.2|1139.2|1137.8|1135.8|0
1603324200000|2020-10-21 23:50:00|1139.9|1137.9|1140.8|1138.8|1141.2|1139.2|1139.7|1137.7|0
1603324500000|2020-10-21 23:55:00|1140.9|1138.9|1141.5|1139.5|1141.7|1139.7|1140.8|1138.8|0
1603324800000|2020-10-22 00:00:00|1140.3|1139.3|1140|1139|1140.6|1139.6|1139.3|1138.3|35
1603325100000|2020-10-22 00:05:00|1140.1|1139.1|1139|1138|1140.1|1139.1|1139|1138|5
1603325400000|2020-10-22 00:10:00|1139.1|1138.1|1137.6|1136.6|1139.4|1138.4|1137.1|1136.1|126
1603325700000|2020-10-22 00:15:00|1137|1136|1137.2|1136.2|1137.2|1136.2|1136.1|1135.1|52
1603326300000|2020-10-22 00:25:00|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|4
1603326600000|2020-10-22 00:30:00|1137.9|1136.9|1137.6|1136.6|1137.9|1136.9|1137.6|1136.6|2
1603326900000|2020-10-22 00:35:00|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1
1603327500000|2020-10-22 00:45:00|1138|1137|1138.4|1137.4|1138.5|1137.5|1138|1137|13
1603328400000|2020-10-22 01:00:00|1139|1138|1139.1|1138.1|1139.1|1138.1|1139|1138|11
1603329300000|2020-10-22 01:15:00|1140.5|1139.5|1139.8|1138.8|1140.5|1139.5|1139.8|1138.8|12
1603329600000|2020-10-22 01:20:00|1140.2|1139.2|1140.3|1139.3|1141|1140|1140.2|1139.2|31
1603329900000|2020-10-22 01:25:00|1139.7|1138.7|1138.4|1137.4|1140|1139|1138.4|1137.4|7
1603330200000|2020-10-22 01:30:00|1139|1138|1139.2|1138.2|1139.2|1138.2|1139|1138|4
1603330500000|2020-10-22 01:35:00|1138.2|1137.2|1137.8|1136.8|1138.2|1137.2|1137.7|1136.7|17
1603330800000|2020-10-22 01:40:00|1138.2|1137.2|1138.3|1137.3|1138.3|1137.3|1138.2|1137.2|2
1603331100000|2020-10-22 01:45:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1
1603331700000|2020-10-22 01:55:00|1137.2|1136.2|1139.8|1138.8|1139.8|1138.8|1137.2|1136.2|4
1603332000000|2020-10-22 02:00:00|1139.2|1138.2|1138.9|1137.9|1140.2|1139.2|1138.8|1137.8|45
1603332300000|2020-10-22 02:05:00|1138.6|1137.6|1137.8|1136.8|1139|1138|1137.8|1136.8|6
1603332600000|2020-10-22 02:10:00|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1
1603332900000|2020-10-22 02:15:00|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|8
1603333200000|2020-10-22 02:20:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1603333500000|2020-10-22 02:25:00|1135.7|1134.7|1136.5|1135.5|1136.5|1135.5|1135.7|1134.7|5
1603334100000|2020-10-22 02:35:00|1136.9|1135.9|1137.7|1136.7|1137.7|1136.7|1136.9|1135.9|5
1603334400000|2020-10-22 02:40:00|1137.6|1136.6|1137.9|1136.9|1137.9|1136.9|1137.6|1136.6|4
1603334700000|2020-10-22 02:45:00|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1
1603335000000|2020-10-22 02:50:00|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1
1603335600000|2020-10-22 03:00:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|2
1603336500000|2020-10-22 03:15:00|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|3
1603336800000|2020-10-22 03:20:00|1138.3|1137.3|1137.4|1136.4|1138.3|1137.3|1137.4|1136.4|2
1603337100000|2020-10-22 03:25:00|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1
1603337700000|2020-10-22 03:35:00|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1
1603338300000|2020-10-22 03:45:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|5
1603338900000|2020-10-22 03:55:00|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1
1603339800000|2020-10-22 04:10:00|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1
1603341000000|2020-10-22 04:30:00|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|3
1603341300000|2020-10-22 04:35:00|1136.9|1135.9|1136.8|1135.8|1136.9|1135.9|1136.7|1135.7|4
1603341900000|2020-10-22 04:45:00|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1
1603342500000|2020-10-22 04:55:00|1137|1136|1136.9|1135.9|1137|1136|1136.9|1135.9|3
1603342800000|2020-10-22 05:00:00|1136.8|1135.8|1136.7|1135.7|1136.8|1135.8|1136.7|1135.7|3
1603343400000|2020-10-22 05:10:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1
1603344300000|2020-10-22 05:25:00|1140.4|1139.4|1141.9|1140.9|1141.9|1140.9|1140.4|1139.4|8
1603344600000|2020-10-22 05:30:00|1142|1141|1141.9|1140.9|1142.1|1141.1|1141.9|1140.9|3
1603344900000|2020-10-22 05:35:00|1142.3|1141.3|1142.3|1141.3|1142.8|1141.8|1141.7|1140.7|13
1603345200000|2020-10-22 05:40:00|1142.9|1141.9|1142.8|1141.8|1143|1142|1142.7|1141.7|4
1603345500000|2020-10-22 05:45:00|1142.5|1141.5|1142.1|1141.1|1142.5|1141.5|1142.1|1141.1|7
1603345800000|2020-10-22 05:50:00|1142.3|1141.3|1141|1140|1142.3|1141.3|1141|1140|4
1603346100000|2020-10-22 05:55:00|1140.4|1139.4|1141.1|1140.1|1141.5|1140.5|1140.4|1139.4|4
1603346400000|2020-10-22 06:00:00|1142.4|1141.4|1141.6|1140.6|1142.4|1141.4|1141.6|1140.6|4
1603346700000|2020-10-22 06:05:00|1141.8|1140.8|1142.5|1141.5|1142.5|1141.5|1141.8|1140.8|3
1603347000000|2020-10-22 06:10:00|1142.9|1141.9|1143.4|1142.4|1143.4|1142.4|1142.5|1141.5|17
1603347300000|2020-10-22 06:15:00|1143.2|1142.2|1144|1143|1144|1143|1143.2|1142.2|5
1603347600000|2020-10-22 06:20:00|1143.8|1142.8|1143.6|1142.6|1144.4|1143.4|1143.6|1142.6|70
1603347900000|2020-10-22 06:25:00|1143.5|1142.5|1142.6|1141.6|1143.7|1142.7|1142.3|1141.3|49
1603348200000|2020-10-22 06:30:00|1142.8|1141.8|1142.8|1141.8|1143.4|1142.4|1142.7|1141.7|12
1603348500000|2020-10-22 06:35:00|1142.6|1141.6|1142.5|1141.5|1142.7|1141.7|1142.4|1141.4|22
1603348800000|2020-10-22 06:40:00|1143|1142|1143|1142|1143.6|1142.6|1142.9|1141.9|40
1603349100000|2020-10-22 06:45:00|1143.2|1142.2|1143|1142|1143.2|1142.2|1142.7|1141.7|17
1603349400000|2020-10-22 06:50:00|1143.1|1142.1|1142.4|1141.4|1143.2|1142.2|1142.4|1141.4|44
1603349700000|2020-10-22 06:55:00|1142.3|1141.3|1142.6|1141.6|1142.6|1141.6|1141.9|1140.9|119
1603350000000|2020-10-22 07:00:00|1142.3|1141.3|1140.1|1139.1|1142.3|1141.3|1140.1|1139.1|400
1603350300000|2020-10-22 07:05:00|1140.2|1139.2|1140|1139|1140.7|1139.7|1139.8|1138.8|230
1603350600000|2020-10-22 07:10:00|1139.8|1138.8|1140.1|1139.1|1140.1|1139.1|1139.3|1138.3|361
1603350900000|2020-10-22 07:15:00|1140|1139|1140.8|1139.8|1141.1|1140.1|1140|1139|130
1603351200000|2020-10-22 07:20:00|1140.7|1139.7|1140.7|1139.7|1140.9|1139.9|1139.8|1138.8|131
1603351500000|2020-10-22 07:25:00|1140.5|1139.5|1141.7|1140.7|1141.8|1140.8|1140.5|1139.5|33
1603351800000|2020-10-22 07:30:00|1141.6|1140.6|1142.6|1141.6|1142.6|1141.6|1141.4|1140.4|114
1603352100000|2020-10-22 07:35:00|1142.5|1141.5|1142.9|1141.9|1143.2|1142.2|1142.3|1141.3|122
1603352400000|2020-10-22 07:40:00|1142.8|1141.8|1142.1|1141.1|1143.1|1142.1|1142.1|1141.1|337
1603352700000|2020-10-22 07:45:00|1142|1141|1142.2|1141.2|1142.3|1141.3|1141|1140|112
1603353000000|2020-10-22 07:50:00|1142.5|1141.5|1142.6|1141.6|1142.7|1141.7|1142.1|1141.1|83
1603353300000|2020-10-22 07:55:00|1142.7|1141.7|1143.7|1142.7|1143.7|1142.7|1142.7|1141.7|181
1603353600000|2020-10-22 08:00:00|1143.6|1142.6|1143.2|1142.2|1143.6|1142.6|1142.8|1141.8|100
1603353900000|2020-10-22 08:05:00|1143|1142|1143|1142|1143.4|1142.4|1142.4|1141.4|169
1603354200000|2020-10-22 08:10:00|1143.2|1142.2|1142.9|1141.9|1143.3|1142.3|1142.7|1141.7|60
1603354500000|2020-10-22 08:15:00|1143|1142|1143|1142|1143.5|1142.5|1142.8|1141.8|116
1603354800000|2020-10-22 08:20:00|1143.2|1142.2|1144.2|1143.2|1144.4|1143.4|1143|1142|121
1603355100000|2020-10-22 08:25:00|1144.4|1143.4|1146|1145|1146.2|1145.2|1144.3|1143.3|321
1603355400000|2020-10-22 08:30:00|1145.9|1144.9|1145|1144|1146.4|1145.4|1145|1144|201
1603355700000|2020-10-22 08:35:00|1145.2|1144.2|1144.4|1143.4|1145.2|1144.2|1144.2|1143.2|154
1603356000000|2020-10-22 08:40:00|1144.5|1143.5|1144.4|1143.4|1144.5|1143.5|1143.8|1142.8|134
1603356300000|2020-10-22 08:45:00|1144.3|1143.3|1143.8|1142.8|1144.3|1143.3|1143.8|1142.8|90
1603356600000|2020-10-22 08:50:00|1143.7|1142.7|1143.9|1142.9|1143.9|1142.9|1143.4|1142.4|98
1603356900000|2020-10-22 08:55:00|1144|1143|1143.5|1142.5|1144.2|1143.2|1143.5|1142.5|76
1603357200000|2020-10-22 09:00:00|1143.7|1142.7|1143.3|1142.3|1143.9|1142.9|1143.2|1142.2|95
1603357500000|2020-10-22 09:05:00|1143.2|1142.2|1143.1|1142.1|1143.4|1142.4|1143|1142|65
1603357800000|2020-10-22 09:10:00|1143|1142|1142.3|1141.3|1143.1|1142.1|1142.3|1141.3|94
1603358100000|2020-10-22 09:15:00|1142.4|1141.4|1143.1|1142.1|1143.1|1142.1|1141.9|1140.9|123
1603358400000|2020-10-22 09:20:00|1143|1142|1143|1142|1143.1|1142.1|1142.8|1141.8|90
1603358700000|2020-10-22 09:25:00|1143.1|1142.1|1143.4|1142.4|1143.5|1142.5|1143|1142|73
1603359000000|2020-10-22 09:30:00|1143.3|1142.3|1143.3|1142.3|1143.8|1142.8|1143.2|1142.2|82
1603359300000|2020-10-22 09:35:00|1143.4|1142.4|1143.6|1142.6|1144|1143|1143.1|1142.1|201
1603359600000|2020-10-22 09:40:00|1143.4|1142.4|1143.7|1142.7|1143.9|1142.9|1143.4|1142.4|81
1603359900000|2020-10-22 09:45:00|1143.8|1142.8|1143.1|1142.1|1143.8|1142.8|1143.1|1142.1|67
1603360200000|2020-10-22 09:50:00|1143.4|1142.4|1144|1143|1144|1143|1143.4|1142.4|176
1603360500000|2020-10-22 09:55:00|1144.1|1143.1|1144.2|1143.2|1144.4|1143.4|1144.1|1143.1|189
1603360800000|2020-10-22 10:00:00|1144.1|1143.1|1143.5|1142.5|1144.1|1143.1|1143.1|1142.1|93
1603361100000|2020-10-22 10:05:00|1143.3|1142.3|1143.5|1142.5|1143.5|1142.5|1143|1142|72
1603361400000|2020-10-22 10:10:00|1143.6|1142.6|1143.8|1142.8|1143.8|1142.8|1143.4|1142.4|123
1603361700000|2020-10-22 10:15:00|1143.6|1142.6|1145.4|1144.4|1145.5|1144.5|1143.6|1142.6|127
1603362000000|2020-10-22 10:20:00|1145.3|1144.3|1146|1145|1146.3|1145.3|1145.3|1144.3|201
1603362300000|2020-10-22 10:25:00|1145.9|1144.9|1145.7|1144.7|1146.3|1145.3|1145.7|1144.7|105
1603362600000|2020-10-22 10:30:00|1146|1145|1145.5|1144.5|1146.1|1145.1|1145.5|1144.5|134
1603362900000|2020-10-22 10:35:00|1145.4|1144.4|1145.3|1144.3|1146.1|1145.1|1145.3|1144.3|125
1603363200000|2020-10-22 10:40:00|1145.4|1144.4|1145.8|1144.8|1145.8|1144.8|1145.2|1144.2|73
1603363500000|2020-10-22 10:45:00|1145.5|1144.5|1145.7|1144.7|1146.6|1145.6|1145.5|1144.5|102
1603363800000|2020-10-22 10:50:00|1145.8|1144.8|1146.1|1145.1|1146.3|1145.3|1145.8|1144.8|60
1603364100000|2020-10-22 10:55:00|1146.3|1145.3|1146.2|1145.2|1146.3|1145.3|1145.8|1144.8|88
1603364400000|2020-10-22 11:00:00|1146.3|1145.3|1145.3|1144.3|1146.5|1145.5|1145.3|1144.3|125
1603364700000|2020-10-22 11:05:00|1145.4|1144.4|1145.7|1144.7|1146|1145|1145.4|1144.4|30
1603365000000|2020-10-22 11:10:00|1145.9|1144.9|1145.8|1144.8|1146.1|1145.1|1145.8|1144.8|7
1603365300000|2020-10-22 11:15:00|1146|1145|1146.3|1145.3|1146.4|1145.4|1145.6|1144.6|21
1603365600000|2020-10-22 11:20:00|1146.1|1145.1|1145.9|1144.9|1146.5|1145.5|1145.9|1144.9|87
1603365900000|2020-10-22 11:25:00|1145.8|1144.8|1145.5|1144.5|1145.8|1144.8|1145.4|1144.4|104
1603366200000|2020-10-22 11:30:00|1145.6|1144.6|1145.1|1144.1|1145.8|1144.8|1145.1|1144.1|180
1603366500000|2020-10-22 11:35:00|1145|1144|1145.1|1144.1|1145.2|1144.2|1144.8|1143.8|104
1603366800000|2020-10-22 11:40:00|1145|1144|1145|1144|1145.1|1144.1|1144.8|1143.8|115
1603367100000|2020-10-22 11:45:00|1145.1|1144.1|1145.4|1144.4|1145.5|1144.5|1144.8|1143.8|129
1603367400000|2020-10-22 11:50:00|1145.5|1144.5|1145.3|1144.3|1145.7|1144.7|1145.2|1144.2|76
1603367700000|2020-10-22 11:55:00|1145.4|1144.4|1145.4|1144.4|1145.4|1144.4|1144.8|1143.8|162
1603368000000|2020-10-22 12:00:00|1145.5|1144.5|1145.8|1144.8|1145.9|1144.9|1145.5|1144.5|148
1603368300000|2020-10-22 12:05:00|1145.7|1144.7|1145.6|1144.6|1145.7|1144.7|1145|1144|148
1603368600000|2020-10-22 12:10:00|1145.7|1144.7|1145.1|1144.1|1145.8|1144.8|1144.9|1143.9|223
1603368900000|2020-10-22 12:15:00|1144.9|1143.9|1144.7|1143.7|1144.9|1143.9|1144.3|1143.3|136
1603369200000|2020-10-22 12:20:00|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1144.2|1143.2|297
1603369500000|2020-10-22 12:25:00|1144.9|1143.9|1144.8|1143.8|1144.9|1143.9|1144.6|1143.6|120
1603369800000|2020-10-22 12:30:00|1144.9|1143.9|1144|1143|1146|1145|1143.1|1142.1|450
1603370100000|2020-10-22 12:35:00|1143.9|1142.9|1144.2|1143.2|1144.4|1143.4|1143.5|1142.5|159
1603370400000|2020-10-22 12:40:00|1144.5|1143.5|1145.3|1144.3|1145.4|1144.4|1144.5|1143.5|170
1603370700000|2020-10-22 12:45:00|1145.2|1144.2|1144.9|1143.9|1145.4|1144.4|1144.7|1143.7|228
1603371000000|2020-10-22 12:50:00|1144.8|1143.8|1144.9|1143.9|1145.3|1144.3|1144.7|1143.7|56
1603371300000|2020-10-22 12:55:00|1144.8|1143.8|1144.8|1143.8|1145.2|1144.2|1144.6|1143.6|83
1603371600000|2020-10-22 13:00:00|1145.1|1144.1|1145.3|1144.3|1145.3|1144.3|1144.5|1143.5|228
1603371900000|2020-10-22 13:05:00|1145.2|1144.2|1145|1144|1145.5|1144.5|1145|1144|152
1603372200000|2020-10-22 13:10:00|1144.8|1143.8|1145.1|1144.1|1145.6|1144.6|1144.8|1143.8|169
1603372500000|2020-10-22 13:15:00|1145|1144|1145.2|1144.2|1145.6|1144.6|1144.8|1143.8|65
1603372800000|2020-10-22 13:20:00|1145.3|1144.3|1145.6|1144.6|1145.7|1144.7|1145.1|1144.1|54
1603373100000|2020-10-22 13:25:00|1145.4|1144.4|1145.7|1144.7|1146.1|1145.1|1144.9|1143.9|318
1603373400000|2020-10-22 13:30:00|1145.4|1144.9|1144.3|1143.8|1146.1|1145.6|1144|1143.5|2298
1603373700000|2020-10-22 13:35:00|1144.2|1143.7|1142.8|1142.3|1144.3|1143.8|1142.5|1142|1438
1603374000000|2020-10-22 13:40:00|1142.9|1142.4|1144.1|1143.6|1144.1|1143.6|1142.3|1141.8|1445
1603374300000|2020-10-22 13:45:00|1144.2|1143.7|1144.7|1144.2|1144.8|1144.3|1143.5|1143|969
1603374600000|2020-10-22 13:50:00|1144.6|1144.1|1145|1144.5|1145.1|1144.6|1144.3|1143.8|655
1603374900000|2020-10-22 13:55:00|1144.9|1144.4|1143.6|1143.1|1145.3|1144.8|1143.5|1143|522
1603375200000|2020-10-22 14:00:00|1143.7|1143.2|1141.5|1141|1143.8|1143.3|1141.4|1140.9|1230
1603375500000|2020-10-22 14:05:00|1141.4|1140.9|1141.1|1140.6|1142|1141.5|1141.1|1140.6|485
1603375800000|2020-10-22 14:10:00|1141.2|1140.7|1142|1141.5|1142|1141.5|1140.8|1140.3|377
1603376100000|2020-10-22 14:15:00|1141.9|1141.4|1141.4|1140.9|1142.2|1141.7|1141.3|1140.8|541
1603376400000|2020-10-22 14:20:00|1141.3|1140.8|1138.9|1138.4|1141.3|1140.8|1138.9|1138.4|793
1603376700000|2020-10-22 14:25:00|1139|1138.5|1139.7|1139.2|1139.8|1139.3|1138.6|1138.1|774
1603377000000|2020-10-22 14:30:00|1139.6|1139.1|1138.7|1138.2|1139.8|1139.3|1138.2|1137.7|1111
1603377300000|2020-10-22 14:35:00|1138.8|1138.3|1138.7|1138.2|1140.1|1139.6|1138.5|1138|974
1603377600000|2020-10-22 14:40:00|1138.6|1138.1|1137.2|1136.7|1138.7|1138.2|1137.1|1136.6|1038
1603377900000|2020-10-22 14:45:00|1137.3|1136.8|1138|1137.5|1138.2|1137.7|1137.1|1136.6|725
1603378200000|2020-10-22 14:50:00|1138.1|1137.6|1139.8|1139.3|1140.6|1140.1|1137.3|1136.8|1561
1603378500000|2020-10-22 14:55:00|1139.9|1139.4|1140.3|1139.8|1140.8|1140.3|1139.8|1139.3|1425
1603378800000|2020-10-22 15:00:00|1140.2|1139.7|1140.9|1140.4|1140.9|1140.4|1139.8|1139.3|696
1603379100000|2020-10-22 15:05:00|1140.8|1140.3|1139.8|1139.3|1140.9|1140.4|1139.5|1139|421
1603379400000|2020-10-22 15:10:00|1139.7|1139.2|1142.8|1142.3|1142.9|1142.4|1139.7|1139.2|1386
1603379700000|2020-10-22 15:15:00|1142.9|1142.4|1142.5|1142|1143.1|1142.6|1141.8|1141.3|1176
1603380000000|2020-10-22 15:20:00|1142.7|1142.2|1142.8|1142.3|1143.3|1142.8|1142.4|1141.9|644
1603380300000|2020-10-22 15:25:00|1142.7|1142.2|1142.7|1142.2|1143.1|1142.6|1142.2|1141.7|612
1603380600000|2020-10-22 15:30:00|1142.9|1142.4|1142|1141.5|1143|1142.5|1141.8|1141.3|1179
1603380900000|2020-10-22 15:35:00|1142.1|1141.6|1142.2|1141.7|1142.8|1142.3|1141.7|1141.2|497
1603381200000|2020-10-22 15:40:00|1142.3|1141.8|1142.4|1141.9|1142.8|1142.3|1141.8|1141.3|578
1603381500000|2020-10-22 15:45:00|1142.5|1142|1142.8|1142.3|1143.2|1142.7|1142.2|1141.7|331
1603381800000|2020-10-22 15:50:00|1142.9|1142.4|1141.8|1141.3|1143.5|1143|1141.8|1141.3|423
1603382100000|2020-10-22 15:55:00|1141.6|1141.1|1141.6|1141.1|1142.1|1141.6|1141.4|1140.9|424
1603382400000|2020-10-22 16:00:00|1141.7|1141.2|1141|1140.5|1142.1|1141.6|1140.9|1140.4|326
1603382700000|2020-10-22 16:05:00|1141.2|1140.7|1142.1|1141.6|1142.1|1141.6|1141.2|1140.7|206
1603383000000|2020-10-22 16:10:00|1142|1141.5|1141.9|1141.4|1142.1|1141.6|1141.6|1141.1|137
1603383300000|2020-10-22 16:15:00|1142|1141.5|1141.6|1141.1|1142.4|1141.9|1141.6|1141.1|234
1603383600000|2020-10-22 16:20:00|1141.7|1141.2|1141.1|1140.6|1141.9|1141.4|1141.1|1140.6|175
1603383900000|2020-10-22 16:25:00|1141.2|1140.7|1141.8|1141.3|1142|1141.5|1141|1140.5|355
1603384200000|2020-10-22 16:30:00|1141.6|1141.1|1141.1|1140.6|1141.6|1141.1|1140.8|1140.3|131
1603384500000|2020-10-22 16:35:00|1141|1140.5|1140.9|1140.4|1141.1|1140.6|1140.6|1140.1|223
1603384800000|2020-10-22 16:40:00|1141|1140.5|1140.9|1140.4|1141.2|1140.7|1140.7|1140.2|310
1603385100000|2020-10-22 16:45:00|1140.8|1140.3|1142.2|1141.7|1142.2|1141.7|1140.8|1140.3|192
1603385400000|2020-10-22 16:50:00|1142.1|1141.6|1142.5|1142|1142.5|1142|1142|1141.5|201
1603385700000|2020-10-22 16:55:00|1142.6|1142.1|1143|1142.5|1143.1|1142.6|1142.6|1142.1|154
1603386000000|2020-10-22 17:00:00|1143.1|1142.6|1142.8|1142.3|1143.2|1142.7|1142.7|1142.2|211
1603386300000|2020-10-22 17:05:00|1142.9|1142.4|1143.3|1142.8|1143.3|1142.8|1142.4|1141.9|212
1603386600000|2020-10-22 17:10:00|1143.2|1142.7|1143.8|1143.3|1144.2|1143.7|1143.2|1142.7|334
1603386900000|2020-10-22 17:15:00|1143.9|1143.4|1143.7|1143.2|1144.8|1144.3|1143.7|1143.2|533
1603387200000|2020-10-22 17:20:00|1143.8|1143.3|1143.7|1143.2|1143.8|1143.3|1143.6|1143.1|203
1603387500000|2020-10-22 17:25:00|1143.8|1143.3|1143.7|1143.2|1144.2|1143.7|1143.6|1143.1|250
1603387800000|2020-10-22 17:30:00|1143.8|1143.3|1143.4|1142.9|1143.8|1143.3|1143.4|1142.9|189
1603388100000|2020-10-22 17:35:00|1143.3|1142.8|1143.2|1142.7|1143.3|1142.8|1142.6|1142.1|531
1603388400000|2020-10-22 17:40:00|1143.3|1142.8|1143.4|1142.9|1144|1143.5|1142.7|1142.2|636
1603388700000|2020-10-22 17:45:00|1143.6|1143.1|1143.3|1142.8|1143.7|1143.2|1143.1|1142.6|177
1603389000000|2020-10-22 17:50:00|1143.5|1143|1143.9|1143.4|1144.2|1143.7|1143.2|1142.7|343
1603389300000|2020-10-22 17:55:00|1144|1143.5|1143.7|1143.2|1144.2|1143.7|1143.4|1142.9|146
1603389600000|2020-10-22 18:00:00|1143.6|1143.1|1143.8|1143.3|1144|1143.5|1143.6|1143.1|306
1603389900000|2020-10-22 18:05:00|1143.9|1143.4|1143.8|1143.3|1143.9|1143.4|1143.6|1143.1|202
1603390200000|2020-10-22 18:10:00|1143.7|1143.2|1143.7|1143.2|1144|1143.5|1143.6|1143.1|185
1603390500000|2020-10-22 18:15:00|1143.9|1143.4|1144.2|1143.7|1144.7|1144.2|1143.7|1143.2|433
1603390800000|2020-10-22 18:20:00|1144.3|1143.8|1144.4|1143.9|1144.4|1143.9|1144|1143.5|379
1603391100000|2020-10-22 18:25:00|1144.3|1143.8|1143.6|1143.1|1144.4|1143.9|1143.6|1143.1|199
1603391400000|2020-10-22 18:30:00|1143.5|1143|1143.5|1143|1143.6|1143.1|1143.4|1142.9|376
1603391700000|2020-10-22 18:35:00|1143.6|1143.1|1143.5|1143|1143.9|1143.4|1143.2|1142.7|203
1603392000000|2020-10-22 18:40:00|1143.4|1142.9|1143.6|1143.1|1143.9|1143.4|1143.4|1142.9|428
1603392300000|2020-10-22 18:45:00|1143.7|1143.2|1143.8|1143.3|1144.2|1143.7|1143.7|1143.2|270
1603392600000|2020-10-22 18:50:00|1143.9|1143.4|1144.3|1143.8|1144.6|1144.1|1143.7|1143.2|465
1603392900000|2020-10-22 18:55:00|1144.4|1143.9|1144.4|1143.9|1144.7|1144.2|1144.4|1143.9|407
1603393200000|2020-10-22 19:00:00|1144.5|1144|1144.4|1143.9|1144.7|1144.2|1144.3|1143.8|646
1603393500000|2020-10-22 19:05:00|1144.3|1143.8|1143.8|1143.3|1144.3|1143.8|1143.3|1142.8|437
1603393800000|2020-10-22 19:10:00|1143.9|1143.4|1143.7|1143.2|1143.9|1143.4|1143.4|1142.9|391
1603394100000|2020-10-22 19:15:00|1143.6|1143.1|1143.6|1143.1|1143.7|1143.2|1143.2|1142.7|306
1603394400000|2020-10-22 19:20:00|1143.7|1143.2|1143.8|1143.3|1144.1|1143.6|1143.6|1143.1|447
1603394700000|2020-10-22 19:25:00|1143.7|1143.2|1144|1143.5|1144.1|1143.6|1143.6|1143.1|427
1603395000000|2020-10-22 19:30:00|1144.1|1143.6|1144.2|1143.7|1144.5|1144|1144|1143.5|610
1603395300000|2020-10-22 19:35:00|1144.3|1143.8|1144.3|1143.8|1144.9|1144.4|1144.2|1143.7|629
1603395600000|2020-10-22 19:40:00|1144.4|1143.9|1144.5|1144|1145|1144.5|1144.2|1143.7|625
1603395900000|2020-10-22 19:45:00|1144.4|1143.9|1144|1143.5|1144.4|1143.9|1143.7|1143.2|843
1603396200000|2020-10-22 19:50:00|1144.2|1143.7|1142.8|1142.3|1144.2|1143.7|1142.6|1142.1|2580
1603396500000|2020-10-22 19:55:00|1142.7|1142.2|1142.3|1141.8|1142.9|1142.4|1141.6|1141.1|7677
1603396800000|2020-10-22 20:00:00|1142.5|1141.5|1142|1141|1142.8|1141.8|1141.6|1140.6|688
1603397100000|2020-10-22 20:05:00|1141.9|1140.9|1142.1|1141.1|1142.1|1141.1|1141.9|1140.9|43
1603397400000|2020-10-22 20:10:00|1142.2|1141.2|1143|1142|1143.2|1142.2|1142.1|1141.1|95
1603397700000|2020-10-22 20:15:00|1143.1|1142.1|1143.5|1142.5|1143.5|1142.5|1143.1|1142.1|10
1603398000000|2020-10-22 20:20:00|1142.7|1141.7|1142.6|1141.6|1142.7|1141.7|1142.6|1141.6|3
1603398300000|2020-10-22 20:25:00|1142.8|1141.8|1142|1141|1142.9|1141.9|1142|1141|99
1603398600000|2020-10-22 20:30:00|1142.1|1141.1|1143.2|1142.2|1143.2|1142.2|1141.9|1140.9|43
1603400100000|2020-10-22 20:55:00|1141.2|1140.2|1141.7|1140.7|1141.7|1140.7|1141.2|1140.2|35
1603400400000|2020-10-22 21:00:00|1141.5|1140.5|1141|1140|1141.5|1140.5|1141|1140|4
1603404000000|2020-10-22 22:00:00|1141.6|1139.6|1142|1140|1142.7|1140.7|1141.6|1139.6|0
1603404300000|2020-10-22 22:05:00|1142.2|1140.2|1142.5|1140.5|1142.5|1140.5|1142|1140|0
1603404600000|2020-10-22 22:10:00|1142.4|1140.4|1142.3|1140.3|1142.6|1140.6|1142.2|1140.2|0
1603404900000|2020-10-22 22:15:00|1142.4|1140.4|1142.2|1140.2|1142.7|1140.7|1142.2|1140.2|0
1603405200000|2020-10-22 22:20:00|1142.3|1140.3|1142.7|1140.7|1142.7|1140.7|1142.1|1140.1|0
1603405500000|2020-10-22 22:25:00|1142.6|1140.6|1142.1|1140.1|1142.7|1140.7|1142|1140|0
1603405800000|2020-10-22 22:30:00|1142|1140|1142.1|1140.1|1142.2|1140.2|1141.8|1139.8|0
1603406100000|2020-10-22 22:35:00|1142|1140|1142.2|1140.2|1142.3|1140.3|1141.7|1139.7|0
1603406400000|2020-10-22 22:40:00|1142.3|1140.3|1142.2|1140.2|1142.4|1140.4|1142.1|1140.1|0
1603406700000|2020-10-22 22:45:00|1142.3|1140.3|1142.5|1140.5|1142.7|1140.7|1142.2|1140.2|0
1603407000000|2020-10-22 22:50:00|1142.6|1140.6|1142.5|1140.5|1142.8|1140.8|1142.5|1140.5|0
1603407300000|2020-10-22 22:55:00|1142.4|1140.4|1142|1140|1142.6|1140.6|1142|1140|0
1603407600000|2020-10-22 23:00:00|1142.1|1140.1|1142|1140|1142.2|1140.2|1142|1140|0
1603407900000|2020-10-22 23:05:00|1142.1|1140.1|1141.4|1139.4|1142.2|1140.2|1141.3|1139.3|0
1603408200000|2020-10-22 23:10:00|1141.5|1139.5|1140.8|1138.8|1141.8|1139.8|1140.2|1138.2|0
1603408500000|2020-10-22 23:15:00|1140.7|1138.7|1141.2|1139.2|1141.6|1139.6|1140.7|1138.7|0
1603408800000|2020-10-22 23:20:00|1141.3|1139.3|1141.4|1139.4|1141.5|1139.5|1141.1|1139.1|0
1603409100000|2020-10-22 23:25:00|1141.3|1139.3|1141.5|1139.5|1141.7|1139.7|1141.2|1139.2|0
1603409400000|2020-10-22 23:30:00|1141.4|1139.4|1141.7|1139.7|1141.7|1139.7|1141.2|1139.2|0
1603409700000|2020-10-22 23:35:00|1141.6|1139.6|1142|1140|1142.2|1140.2|1141.6|1139.6|0
1603410000000|2020-10-22 23:40:00|1141.7|1139.7|1141.7|1139.7|1141.8|1139.8|1141.6|1139.6|0
1603410300000|2020-10-22 23:45:00|1141.6|1139.6|1141.3|1139.3|1141.7|1139.7|1140.8|1138.8|0
1603410600000|2020-10-22 23:50:00|1141.4|1139.4|1141.4|1139.4|1141.5|1139.5|1141|1139|0
1603410900000|2020-10-22 23:55:00|1141.5|1139.5|1141.2|1139.2|1141.5|1139.5|1140.9|1138.9|0
1603411200000|2020-10-23 00:00:00|1141.1|1139.1|1140.5|1139.5|1142.4|1141.4|1140.5|1139|15
1603411500000|2020-10-23 00:05:00|1140.8|1139.8|1140.8|1139.8|1140.8|1139.8|1140.8|1139.8|1
1603411800000|2020-10-23 00:10:00|1141|1140|1141|1140|1141|1140|1141|1140|8
1603412100000|2020-10-23 00:15:00|1139.9|1138.9|1139.4|1138.4|1139.9|1138.9|1138.6|1137.6|63
1603412400000|2020-10-23 00:20:00|1141.1|1140.1|1141.1|1140.1|1141.1|1140.1|1141.1|1140.1|1
1603413000000|2020-10-23 00:30:00|1140.9|1139.9|1140.8|1139.8|1141.2|1140.2|1140.5|1139.5|58
1603413600000|2020-10-23 00:40:00|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1
1603413900000|2020-10-23 00:45:00|1140.9|1139.9|1140.9|1139.9|1140.9|1139.9|1140.9|1139.9|1
1603414200000|2020-10-23 00:50:00|1141.2|1140.2|1141.4|1140.4|1141.4|1140.4|1141.2|1140.2|5
1603414500000|2020-10-23 00:55:00|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1
1603414800000|2020-10-23 01:00:00|1141.5|1140.5|1141.3|1140.3|1141.5|1140.5|1141.3|1140.3|11
1603415100000|2020-10-23 01:05:00|1140.6|1139.6|1140|1139|1140.6|1139.6|1140|1139|23
1603415400000|2020-10-23 01:10:00|1140.5|1139.5|1139.7|1138.7|1140.5|1139.5|1139.7|1138.7|22
1603415700000|2020-10-23 01:15:00|1139.2|1138.2|1139.6|1138.6|1139.6|1138.6|1139.2|1138.2|6
1603416000000|2020-10-23 01:20:00|1139.1|1138.1|1138.7|1137.7|1139.1|1138.1|1138.7|1137.7|3
1603416300000|2020-10-23 01:25:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1
1603416600000|2020-10-23 01:30:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|5
1603416900000|2020-10-23 01:35:00|1137.4|1136.4|1138.4|1137.4|1138.4|1137.4|1136.2|1135.2|37
1603417200000|2020-10-23 01:40:00|1140.3|1139.3|1139.6|1138.6|1140.3|1139.3|1139.6|1138.6|4
1603417500000|2020-10-23 01:45:00|1139.7|1138.7|1140.3|1139.3|1140.3|1139.3|1139.5|1138.5|22
1603418100000|2020-10-23 01:55:00|1138.3|1137.3|1139.1|1138.1|1139.1|1138.1|1138.3|1137.3|3
1603418400000|2020-10-23 02:00:00|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1
1603419000000|2020-10-23 02:10:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1
1603419300000|2020-10-23 02:15:00|1140.8|1139.8|1139.9|1138.9|1140.8|1139.8|1139.9|1138.9|5
1603419900000|2020-10-23 02:25:00|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1
1603422000000|2020-10-23 03:00:00|1143.7|1142.7|1143.2|1142.2|1143.7|1142.7|1143.2|1142.2|18
1603422300000|2020-10-23 03:05:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|2
1603423800000|2020-10-23 03:30:00|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1
1603424700000|2020-10-23 03:45:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|21
1603425000000|2020-10-23 03:50:00|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|11
1603425600000|2020-10-23 04:00:00|1144.1|1143.1|1143.8|1142.8|1144.1|1143.1|1143.8|1142.8|16
1603425900000|2020-10-23 04:05:00|1143.6|1142.6|1143.4|1142.4|1143.6|1142.6|1143.4|1142.4|26
1603427700000|2020-10-23 04:35:00|1143.6|1142.6|1143.6|1142.6|1143.6|1142.6|1143.6|1142.6|1
1603428000000|2020-10-23 04:40:00|1143.5|1142.5|1143.6|1142.6|1143.6|1142.6|1143.4|1142.4|72
1603428900000|2020-10-23 04:55:00|1143.9|1142.9|1143.6|1142.6|1143.9|1142.9|1143.6|1142.6|13
1603429200000|2020-10-23 05:00:00|1144.1|1143.1|1143.6|1142.6|1144.1|1143.1|1143.6|1142.6|2
1603429500000|2020-10-23 05:05:00|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|2
1603429800000|2020-10-23 05:10:00|1143.9|1142.9|1144.1|1143.1|1144.1|1143.1|1143.5|1142.5|8
1603430100000|2020-10-23 05:15:00|1143.6|1142.6|1143|1142|1143.6|1142.6|1143|1142|10
1603431600000|2020-10-23 05:40:00|1141.6|1140.6|1143|1142|1143|1142|1141.6|1140.6|4
1603431900000|2020-10-23 05:45:00|1142.4|1141.4|1142|1141|1142.4|1141.4|1142|1141|2
1603432200000|2020-10-23 05:50:00|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|2
1603432500000|2020-10-23 05:55:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|2
1603432800000|2020-10-23 06:00:00|1140.9|1139.9|1139.8|1138.8|1140.9|1139.9|1139.8|1138.8|5
1603433100000|2020-10-23 06:05:00|1139.4|1138.4|1139.8|1138.8|1139.8|1138.8|1139.4|1138.4|11
1603433400000|2020-10-23 06:10:00|1139|1138|1138.8|1137.8|1139|1138|1138|1137|14
1603433700000|2020-10-23 06:15:00|1138.6|1137.6|1138.7|1137.7|1139.1|1138.1|1137.8|1136.8|28
1603434000000|2020-10-23 06:20:00|1138.8|1137.8|1139.4|1138.4|1139.4|1138.4|1138.8|1137.8|37
1603434300000|2020-10-23 06:25:00|1139.6|1138.6|1139.2|1138.2|1139.6|1138.6|1139.2|1138.2|7
1603434600000|2020-10-23 06:30:00|1139.5|1138.5|1139.3|1138.3|1139.7|1138.7|1138.4|1137.4|37
1603434900000|2020-10-23 06:35:00|1139.6|1138.6|1139.3|1138.3|1139.6|1138.6|1139.3|1138.3|8
1603435200000|2020-10-23 06:40:00|1139|1138|1139.2|1138.2|1139.2|1138.2|1139|1138|7
1603435500000|2020-10-23 06:45:00|1139.5|1138.5|1139.4|1138.4|1139.5|1138.5|1139.3|1138.3|7
1603435800000|2020-10-23 06:50:00|1139.3|1138.3|1139.7|1138.7|1140.1|1139.1|1139.3|1138.3|78
1603436100000|2020-10-23 06:55:00|1139.5|1138.5|1139.9|1138.9|1139.9|1138.9|1139.3|1138.3|58
1603436400000|2020-10-23 07:00:00|1139.6|1138.6|1141.3|1140.3|1141.3|1140.3|1139.4|1138.4|145
1603436700000|2020-10-23 07:05:00|1141.2|1140.2|1141.3|1140.3|1141.7|1140.7|1141.1|1140.1|253
1603437000000|2020-10-23 07:10:00|1141.4|1140.4|1141.3|1140.3|1141.6|1140.6|1141.1|1140.1|173
1603437300000|2020-10-23 07:15:00|1141|1140|1141.8|1140.8|1142|1141|1141|1140|83
1603437600000|2020-10-23 07:20:00|1142|1141|1142.6|1141.6|1142.9|1141.9|1142|1141|140
1603437900000|2020-10-23 07:25:00|1142.7|1141.7|1143.3|1142.3|1143.3|1142.3|1142.5|1141.5|92
1603438200000|2020-10-23 07:30:00|1143.4|1142.4|1144.5|1143.5|1145.4|1144.4|1143.3|1142.3|252
1603438500000|2020-10-23 07:35:00|1144.8|1143.8|1146.1|1145.1|1146.4|1145.4|1144.8|1143.8|379
1603438800000|2020-10-23 07:40:00|1145.9|1144.9|1145.5|1144.5|1146|1145|1145.3|1144.3|117
1603439100000|2020-10-23 07:45:00|1145.6|1144.6|1145.7|1144.7|1146.1|1145.1|1145.2|1144.2|147
1603439400000|2020-10-23 07:50:00|1145.8|1144.8|1145.7|1144.7|1146.1|1145.1|1145.5|1144.5|164
1603439700000|2020-10-23 07:55:00|1145.8|1144.8|1146.4|1145.4|1146.7|1145.7|1145.8|1144.8|170
1603440000000|2020-10-23 08:00:00|1146.3|1145.3|1146.5|1145.5|1146.6|1145.6|1145.6|1144.6|218
1603440300000|2020-10-23 08:05:00|1146.6|1145.6|1145.2|1144.2|1147.1|1146.1|1145.2|1144.2|158
1603440600000|2020-10-23 08:10:00|1145|1144|1146|1145|1146.4|1145.4|1145|1144|143
1603440900000|2020-10-23 08:15:00|1145.9|1144.9|1146.8|1145.8|1146.9|1145.9|1145.8|1144.8|173
1603441200000|2020-10-23 08:20:00|1146.7|1145.7|1146.1|1145.1|1146.9|1145.9|1146|1145|139
1603441500000|2020-10-23 08:25:00|1146|1145|1146.1|1145.1|1146.6|1145.6|1146|1145|120
1603441800000|2020-10-23 08:30:00|1146|1145|1145.8|1144.8|1146|1145|1145.6|1144.6|137
1603442100000|2020-10-23 08:35:00|1145.9|1144.9|1145.8|1144.8|1146|1145|1145.5|1144.5|72
1603442400000|2020-10-23 08:40:00|1146.1|1145.1|1145.9|1144.9|1146.2|1145.2|1145.8|1144.8|90
1603442700000|2020-10-23 08:45:00|1146.1|1145.1|1145.8|1144.8|1146.2|1145.2|1145.6|1144.6|153
1603443000000|2020-10-23 08:50:00|1145.6|1144.6|1145.4|1144.4|1145.8|1144.8|1145.2|1144.2|67
1603443300000|2020-10-23 08:55:00|1145.6|1144.6|1145.1|1144.1|1145.6|1144.6|1145|1144|55
1603443600000|2020-10-23 09:00:00|1145.2|1144.2|1144.6|1143.6|1145.5|1144.5|1144.4|1143.4|299
1603443900000|2020-10-23 09:05:00|1145|1144|1145.1|1144.1|1145.2|1144.2|1144.7|1143.7|45
1603444200000|2020-10-23 09:10:00|1145.3|1144.3|1145.9|1144.9|1146|1145|1145.3|1144.3|82
1603444500000|2020-10-23 09:15:00|1145.7|1144.7|1146.6|1145.6|1146.7|1145.7|1145.7|1144.7|106
1603444800000|2020-10-23 09:20:00|1146.7|1145.7|1147|1146|1147.1|1146.1|1146.6|1145.6|106
1603445100000|2020-10-23 09:25:00|1147.1|1146.1|1146.9|1145.9|1147.2|1146.2|1146.8|1145.8|128
1603445400000|2020-10-23 09:30:00|1146.8|1145.8|1147|1146|1147.2|1146.2|1146.7|1145.7|86
1603445700000|2020-10-23 09:35:00|1147.1|1146.1|1146.7|1145.7|1147.1|1146.1|1146.4|1145.4|96
1603446000000|2020-10-23 09:40:00|1146.8|1145.8|1146|1145|1146.8|1145.8|1146|1145|67
1603446300000|2020-10-23 09:45:00|1146.1|1145.1|1146|1145|1146.1|1145.1|1145.7|1144.7|79
1603446600000|2020-10-23 09:50:00|1146.1|1145.1|1146.2|1145.2|1146.5|1145.5|1146.1|1145.1|109
1603446900000|2020-10-23 09:55:00|1146.1|1145.1|1145.9|1144.9|1146.1|1145.1|1145.7|1144.7|145
1603447200000|2020-10-23 10:00:00|1145.8|1144.8|1146|1145|1146.4|1145.4|1145.8|1144.8|77
1603447500000|2020-10-23 10:05:00|1145.9|1144.9|1146.4|1145.4|1146.4|1145.4|1145.6|1144.6|34
1603447800000|2020-10-23 10:10:00|1146.5|1145.5|1146.5|1145.5|1146.6|1145.6|1146.3|1145.3|140
1603448100000|2020-10-23 10:15:00|1146.4|1145.4|1146.4|1145.4|1146.6|1145.6|1146.3|1145.3|72
1603448400000|2020-10-23 10:20:00|1146.5|1145.5|1146.1|1145.1|1146.6|1145.6|1146.1|1145.1|114
1603448700000|2020-10-23 10:25:00|1146.3|1145.3|1145.7|1144.7|1146.3|1145.3|1145.7|1144.7|25
1603449000000|2020-10-23 10:30:00|1145.6|1144.6|1146.2|1145.2|1146.2|1145.2|1145.6|1144.6|14
1603449300000|2020-10-23 10:35:00|1146.1|1145.1|1146.5|1145.5|1146.5|1145.5|1146.1|1145.1|41
1603449600000|2020-10-23 10:40:00|1146.6|1145.6|1146.8|1145.8|1147|1146|1146.4|1145.4|94
1603449900000|2020-10-23 10:45:00|1146.9|1145.9|1146.9|1145.9|1147.1|1146.1|1146.7|1145.7|100
1603450200000|2020-10-23 10:50:00|1146.7|1145.7|1146.7|1145.7|1146.8|1145.8|1146.6|1145.6|25
1603450500000|2020-10-23 10:55:00|1146.8|1145.8|1146.3|1145.3|1146.8|1145.8|1146.3|1145.3|25
1603450800000|2020-10-23 11:00:00|1146.2|1145.2|1145.7|1144.7|1146.2|1145.2|1145.7|1144.7|52
1603451100000|2020-10-23 11:05:00|1145.8|1144.8|1146.1|1145.1|1146.4|1145.4|1145.8|1144.8|41
1603451400000|2020-10-23 11:10:00|1146|1145|1146.2|1145.2|1146.2|1145.2|1145.8|1144.8|91
1603451700000|2020-10-23 11:15:00|1146.3|1145.3|1145.9|1144.9|1146.3|1145.3|1145.9|1144.9|27
1603452000000|2020-10-23 11:20:00|1145.8|1144.8|1145.7|1144.7|1145.8|1144.8|1145.6|1144.6|42
1603452300000|2020-10-23 11:25:00|1145.8|1144.8|1145.8|1144.8|1145.9|1144.9|1145.5|1144.5|53
1603452600000|2020-10-23 11:30:00|1145.9|1144.9|1145.8|1144.8|1146.3|1145.3|1145.7|1144.7|151
1603452900000|2020-10-23 11:35:00|1145.9|1144.9|1146.2|1145.2|1146.4|1145.4|1145.9|1144.9|50
1603453200000|2020-10-23 11:40:00|1146.1|1145.1|1146.6|1145.6|1146.7|1145.7|1146.1|1145.1|19
1603453500000|2020-10-23 11:45:00|1146.5|1145.5|1146.4|1145.4|1146.6|1145.6|1146.3|1145.3|173
1603453800000|2020-10-23 11:50:00|1146.3|1145.3|1146.6|1145.6|1146.9|1145.9|1146.3|1145.3|105
1603454100000|2020-10-23 11:55:00|1146.7|1145.7|1146.5|1145.5|1146.9|1145.9|1146.4|1145.4|179
1603454400000|2020-10-23 12:00:00|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|1146.3|1145.3|33
1603454700000|2020-10-23 12:05:00|1146.5|1145.5|1146.5|1145.5|1146.7|1145.7|1146.4|1145.4|55
1603455000000|2020-10-23 12:10:00|1146.4|1145.4|1146.5|1145.5|1146.6|1145.6|1146.2|1145.2|57
1603455300000|2020-10-23 12:15:00|1146.3|1145.3|1146.7|1145.7|1146.9|1145.9|1146.3|1145.3|113
1603455600000|2020-10-23 12:20:00|1146.6|1145.6|1146|1145|1146.6|1145.6|1145.9|1144.9|217
1603455900000|2020-10-23 12:25:00|1145.9|1144.9|1145.8|1144.8|1146.1|1145.1|1145.8|1144.8|168
1603456200000|2020-10-23 12:30:00|1145.9|1144.9|1145.9|1144.9|1146|1145|1145.7|1144.7|258
1603456500000|2020-10-23 12:35:00|1145.8|1144.8|1145.6|1144.6|1145.8|1144.8|1145.5|1144.5|126
1603456800000|2020-10-23 12:40:00|1145.7|1144.7|1145.7|1144.7|1145.9|1144.9|1145.5|1144.5|262
1603457100000|2020-10-23 12:45:00|1145.6|1144.6|1145.5|1144.5|1145.6|1144.6|1145.4|1144.4|217
1603457400000|2020-10-23 12:50:00|1145.4|1144.4|1145.4|1144.4|1145.5|1144.5|1145.3|1144.3|215
1603457700000|2020-10-23 12:55:00|1145.3|1144.3|1145.3|1144.3|1145.6|1144.6|1145.3|1144.3|116
1603458000000|2020-10-23 13:00:00|1145.4|1144.4|1145|1144|1145.4|1144.4|1145|1144|241
1603458300000|2020-10-23 13:05:00|1144.9|1143.9|1144.1|1143.1|1145|1144|1144.1|1143.1|210
1603458600000|2020-10-23 13:10:00|1144.2|1143.2|1143.6|1142.6|1144.2|1143.2|1143.5|1142.5|396
1603458900000|2020-10-23 13:15:00|1143.5|1142.5|1143.3|1142.3|1143.5|1142.5|1143.2|1142.2|405
1603459200000|2020-10-23 13:20:00|1143.4|1142.4|1143.9|1142.9|1144|1143|1143.3|1142.3|313
1603459500000|2020-10-23 13:25:00|1143.8|1142.8|1143.9|1142.9|1144.1|1143.1|1143.7|1142.7|188
1603459800000|2020-10-23 13:30:00|1143.6|1143.1|1140.3|1139.8|1143.7|1143.2|1140.2|1139.7|3487
1603460100000|2020-10-23 13:35:00|1140.1|1139.6|1140.2|1139.7|1140.7|1140.2|1139.4|1138.9|1764
1603460400000|2020-10-23 13:40:00|1140.1|1139.6|1140.1|1139.6|1140.4|1139.9|1139.4|1138.9|1126
1603460700000|2020-10-23 13:45:00|1140.2|1139.7|1139.4|1138.9|1140.7|1140.2|1139.2|1138.7|1390
1603461000000|2020-10-23 13:50:00|1139.3|1138.8|1140.2|1139.7|1140.9|1140.4|1139|1138.5|852
1603461300000|2020-10-23 13:55:00|1140.1|1139.6|1140.4|1139.9|1140.6|1140.1|1139.7|1139.2|775
1603461600000|2020-10-23 14:00:00|1140.3|1139.8|1138.5|1138|1140.3|1139.8|1138|1137.5|1104
1603461900000|2020-10-23 14:05:00|1138.4|1137.9|1139.5|1139|1139.5|1139|1138.1|1137.6|921
1603462200000|2020-10-23 14:10:00|1139.4|1138.9|1141.3|1140.8|1141.3|1140.8|1139|1138.5|1405
1603462500000|2020-10-23 14:15:00|1141.4|1140.9|1141.8|1141.3|1142.2|1141.7|1140.9|1140.4|1540
1603462800000|2020-10-23 14:20:00|1141.9|1141.4|1141.1|1140.6|1141.9|1141.4|1140.6|1140.1|986
1603463100000|2020-10-23 14:25:00|1141.2|1140.7|1141.9|1141.4|1142.3|1141.8|1141.1|1140.6|900
1603463400000|2020-10-23 14:30:00|1141.7|1141.2|1143.1|1142.6|1143.2|1142.7|1141.6|1141.1|1617
1603463700000|2020-10-23 14:35:00|1143.2|1142.7|1143|1142.5|1143.3|1142.8|1142.5|1142|1911
1603464000000|2020-10-23 14:40:00|1143.1|1142.6|1142.4|1141.9|1143.4|1142.9|1141.9|1141.4|1644
1603464300000|2020-10-23 14:45:00|1142.3|1141.8|1142.3|1141.8|1142.9|1142.4|1142.1|1141.6|1497
1603464600000|2020-10-23 14:50:00|1142.4|1141.9|1142.6|1142.1|1142.8|1142.3|1141.8|1141.3|1372
1603464900000|2020-10-23 14:55:00|1142.5|1142|1143.1|1142.6|1143.1|1142.6|1142.1|1141.6|1014
1603465200000|2020-10-23 15:00:00|1143|1142.5|1142.6|1142.1|1143.2|1142.7|1141.5|1141|1335
1603465500000|2020-10-23 15:05:00|1142.7|1142.2|1142.1|1141.6|1142.7|1142.2|1142|1141.5|839
1603465800000|2020-10-23 15:10:00|1142.2|1141.7|1142.7|1142.2|1142.8|1142.3|1141.7|1141.2|996
1603466100000|2020-10-23 15:15:00|1142.8|1142.3|1142.1|1141.6|1142.9|1142.4|1142|1141.5|611
1603466400000|2020-10-23 15:20:00|1142.2|1141.7|1140.5|1140|1142.3|1141.8|1140.4|1139.9|893
1603466700000|2020-10-23 15:25:00|1140.6|1140.1|1141.1|1140.6|1141.4|1140.9|1140.1|1139.6|1004
1603467000000|2020-10-23 15:30:00|1141|1140.5|1141.6|1141.1|1141.8|1141.3|1140.8|1140.3|1044
1603467300000|2020-10-23 15:35:00|1141.7|1141.2|1141.7|1141.2|1141.9|1141.4|1141.2|1140.7|1238
1603467600000|2020-10-23 15:40:00|1141.6|1141.1|1142.1|1141.6|1142.4|1141.9|1141.4|1140.9|1261
1603467900000|2020-10-23 15:45:00|1142|1141.5|1141.6|1141.1|1142.6|1142.1|1141.6|1141.1|1304
1603468200000|2020-10-23 15:50:00|1141.7|1141.2|1142.4|1141.9|1142.5|1142|1141.5|1141|2157
1603468500000|2020-10-23 15:55:00|1142.5|1142|1144.1|1143.6|1144.1|1143.6|1142.4|1141.9|2058
1603468800000|2020-10-23 16:00:00|1144|1143.5|1145.4|1144.9|1145.4|1144.9|1143.8|1143.3|2671
1603469100000|2020-10-23 16:05:00|1145.3|1144.8|1144.8|1144.3|1145.5|1145|1144.6|1144.1|1423
1603469400000|2020-10-23 16:10:00|1144.7|1144.2|1144.4|1143.9|1145|1144.5|1144.4|1143.9|866
1603469700000|2020-10-23 16:15:00|1144.5|1144|1143.5|1143|1144.6|1144.1|1142.7|1142.2|1867
1603470000000|2020-10-23 16:20:00|1143.6|1143.1|1143|1142.5|1143.7|1143.2|1142.5|1142|858
1603470300000|2020-10-23 16:25:00|1142.9|1142.4|1143.2|1142.7|1143.5|1143|1142.9|1142.4|434
1603470600000|2020-10-23 16:30:00|1143.3|1142.8|1143.3|1142.8|1143.6|1143.1|1143|1142.5|363
1603470900000|2020-10-23 16:35:00|1143.2|1142.7|1143.9|1143.4|1144|1143.5|1143.2|1142.7|337
1603471200000|2020-10-23 16:40:00|1143.8|1143.3|1143.9|1143.4|1144|1143.5|1143.6|1143.1|338
1603471500000|2020-10-23 16:45:00|1144|1143.5|1144.2|1143.7|1144.3|1143.8|1143.8|1143.3|369
1603471800000|2020-10-23 16:50:00|1144.3|1143.8|1144.2|1143.7|1144.5|1144|1144|1143.5|487
1603472100000|2020-10-23 16:55:00|1144.3|1143.8|1143.6|1143.1|1144.6|1144.1|1143.2|1142.7|543
1603472400000|2020-10-23 17:00:00|1143.5|1143|1144.6|1144.1|1144.7|1144.2|1143.4|1142.9|287
1603472700000|2020-10-23 17:05:00|1144.7|1144.2|1145.4|1144.9|1145.4|1144.9|1144.6|1144.1|290
1603473000000|2020-10-23 17:10:00|1145.3|1144.8|1145.1|1144.6|1145.4|1144.9|1145|1144.5|341
1603473300000|2020-10-23 17:15:00|1145.2|1144.7|1145.2|1144.7|1145.5|1145|1144.7|1144.2|432
1603473600000|2020-10-23 17:20:00|1145.1|1144.6|1145.8|1145.3|1146|1145.5|1145|1144.5|507
1603473900000|2020-10-23 17:25:00|1145.7|1145.2|1145.6|1145.1|1145.8|1145.3|1145.3|1144.8|431
1603474200000|2020-10-23 17:30:00|1145.5|1145|1145.6|1145.1|1145.8|1145.3|1145.3|1144.8|266
1603474500000|2020-10-23 17:35:00|1145.5|1145|1145.3|1144.8|1145.6|1145.1|1145.2|1144.7|198
1603474800000|2020-10-23 17:40:00|1145.2|1144.7|1145.3|1144.8|1145.4|1144.9|1145.2|1144.7|205
1603475100000|2020-10-23 17:45:00|1145.2|1144.7|1145.5|1145|1145.7|1145.2|1145.2|1144.7|451
1603475400000|2020-10-23 17:50:00|1145.4|1144.9|1145.2|1144.7|1145.6|1145.1|1145.2|1144.7|207
1603475700000|2020-10-23 17:55:00|1145.3|1144.8|1145.3|1144.8|1145.4|1144.9|1145.2|1144.7|172
1603476000000|2020-10-23 18:00:00|1145.4|1144.9|1145.9|1145.4|1146|1145.5|1145.3|1144.8|433
1603476300000|2020-10-23 18:05:00|1146.2|1145.7|1146.3|1145.8|1146.4|1145.9|1146|1145.5|672
1603476600000|2020-10-23 18:10:00|1146.2|1145.7|1146.1|1145.6|1146.2|1145.7|1145.9|1145.4|410
1603476900000|2020-10-23 18:15:00|1146.2|1145.7|1146.5|1146|1146.6|1146.1|1146|1145.5|508
1603477200000|2020-10-23 18:20:00|1146.6|1146.1|1146.3|1145.8|1146.6|1146.1|1146|1145.5|273
1603477500000|2020-10-23 18:25:00|1146.4|1145.9|1146.9|1146.4|1146.9|1146.4|1146.4|1145.9|346
1603477800000|2020-10-23 18:30:00|1146.8|1146.3|1147|1146.5|1147.1|1146.6|1146.8|1146.3|307
1603478100000|2020-10-23 18:35:00|1146.9|1146.4|1146.7|1146.2|1146.9|1146.4|1146.4|1145.9|315
1603478400000|2020-10-23 18:40:00|1146.8|1146.3|1146.8|1146.3|1146.8|1146.3|1146.5|1146|397
1603478700000|2020-10-23 18:45:00|1146.7|1146.2|1146.9|1146.4|1146.9|1146.4|1146.6|1146.1|353
1603479000000|2020-10-23 18:50:00|1146.8|1146.3|1146.6|1146.1|1147|1146.5|1146.6|1146.1|341
1603479300000|2020-10-23 18:55:00|1146.7|1146.2|1146.4|1145.9|1146.9|1146.4|1146.3|1145.8|339
1603479600000|2020-10-23 19:00:00|1146.5|1146|1146.9|1146.4|1146.9|1146.4|1146.5|1146|397
1603479900000|2020-10-23 19:05:00|1147|1146.5|1147.2|1146.7|1147.2|1146.7|1146.9|1146.4|419
1603480200000|2020-10-23 19:10:00|1147.3|1146.8|1147.7|1147.2|1147.8|1147.3|1147.1|1146.6|530
1603480500000|2020-10-23 19:15:00|1147.6|1147.1|1147.5|1147|1147.7|1147.2|1147.5|1147|330
1603480800000|2020-10-23 19:20:00|1147.6|1147.1|1147.6|1147.1|1147.9|1147.4|1147.5|1147|469
1603481100000|2020-10-23 19:25:00|1147.5|1147|1147.6|1147.1|1147.7|1147.2|1147.5|1147|469
1603481400000|2020-10-23 19:30:00|1147.8|1147.3|1147.4|1146.9|1147.8|1147.3|1147.3|1146.8|491
1603481700000|2020-10-23 19:35:00|1147.5|1147|1147.8|1147.3|1147.8|1147.3|1147.4|1146.9|373
1603482000000|2020-10-23 19:40:00|1147.7|1147.2|1148.2|1147.7|1148.4|1147.9|1147.7|1147.2|397
1603482300000|2020-10-23 19:45:00|1148.1|1147.6|1148.1|1147.6|1148.2|1147.7|1147.8|1147.3|604
1603482600000|2020-10-23 19:50:00|1148.2|1147.7|1148.4|1147.9|1148.4|1147.9|1147.8|1147.3|629
1603482900000|2020-10-23 19:55:00|1148.3|1147.8|1148.2|1147.7|1148.8|1148.3|1148.2|1147.7|5130
1603483200000|2020-10-23 20:00:00|1148.5|1147.5|1148.3|1147.3|1148.5|1147.5|1147.7|1146.7|724
1603483500000|2020-10-23 20:05:00|1148.4|1147.4|1148.2|1147.2|1148.4|1147.4|1148.2|1147.2|58
1603483800000|2020-10-23 20:10:00|1148.3|1147.3|1147.6|1146.6|1148.4|1147.4|1147.6|1146.6|71
1603484400000|2020-10-23 20:20:00|||||||||1
1603484700000|2020-10-23 20:25:00|1147.7|1146.7|1147.7|1146.7|1147.8|1146.8|1147.5|1146.5|82
1603485000000|2020-10-23 20:30:00|1147.8|1146.8|1148.2|1147.2|1148.2|1147.2|1147.8|1146.8|13
1603486500000|2020-10-23 20:55:00|1147.5|1146.5|1148|1146|1148.1|1146.5|1147.5|1146|12
1603663200000|2020-10-25 22:00:00|1144.8|1142.8|1144.5|1142.5|1144.9|1142.9|1144.1|1142.1|0
1603663500000|2020-10-25 22:05:00|1144.6|1142.6|1141.9|1139.9|1144.6|1142.6|1141.7|1139.7|0
1603663800000|2020-10-25 22:10:00|1141.8|1139.8|1141.8|1139.8|1142.5|1140.5|1141.4|1139.4|0
1603664100000|2020-10-25 22:15:00|1141.9|1139.9|1140.9|1138.9|1141.9|1139.9|1140.5|1138.5|0
1603664400000|2020-10-25 22:20:00|1141|1139|1139.3|1137.3|1141|1139|1138.8|1136.8|0
1603664700000|2020-10-25 22:25:00|1139.5|1137.5|1140.7|1138.7|1140.9|1138.9|1138.7|1136.7|0
1603665000000|2020-10-25 22:30:00|1140.8|1138.8|1141.4|1139.4|1141.4|1139.4|1140.7|1138.7|0
1603665300000|2020-10-25 22:35:00|1141|1139|1141.1|1139.1|1141.2|1139.2|1140.6|1138.6|0
1603665600000|2020-10-25 22:40:00|1141.2|1139.2|1141|1139|1141.4|1139.4|1140.6|1138.6|0
1603665900000|2020-10-25 22:45:00|1141.1|1139.1|1141|1139|1141.7|1139.7|1141|1139|0
1603666200000|2020-10-25 22:50:00|1141.1|1139.1|1141.1|1139.1|1141.5|1139.5|1141|1139|0
1603666500000|2020-10-25 22:55:00|1141.2|1139.2|1140.8|1138.8|1141.3|1139.3|1140.6|1138.6|0
1603666800000|2020-10-25 23:00:00|1140.9|1138.9|1141.7|1139.7|1141.9|1139.9|1140.7|1138.7|0
1603667100000|2020-10-25 23:05:00|1141.6|1139.6|1144|1143|1144|1143|1141.5|1139.5|2
1603667700000|2020-10-25 23:15:00|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|2
1603668000000|2020-10-25 23:20:00|1141.3|1140.3|1144|1143|1144|1143|1141.3|1140.3|6
1603670400000|2020-10-26 00:00:00|1143.2|1142.2|1140.9|1139.9|1143.2|1142.2|1140.7|1139.7|4
1603670700000|2020-10-26 00:05:00|1143.6|1142.6|1144.1|1143.1|1144.1|1143.1|1143.6|1142.6|12
1603671000000|2020-10-26 00:10:00|1144.8|1143.8|1143.5|1142.5|1144.8|1143.8|1143.5|1142.5|3
1603671300000|2020-10-26 00:15:00|1143.3|1142.3|1143.1|1142.1|1143.3|1142.3|1143.1|1142.1|3
1603671600000|2020-10-26 00:20:00|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|4
1603671900000|2020-10-26 00:25:00|1142.1|1141.1|1143.5|1142.5|1143.5|1142.5|1141.8|1140.8|5
1603672200000|2020-10-26 00:30:00|1141.8|1140.8|1141.7|1140.7|1141.8|1140.8|1141.7|1140.7|3
1603672500000|2020-10-26 00:35:00|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|2
1603672800000|2020-10-26 00:40:00|1141.4|1140.4|1142|1141|1142|1141|1141.4|1140.4|3
1603673100000|2020-10-26 00:45:00|1142.2|1141.2|1141.9|1140.9|1142.2|1141.2|1141.9|1140.9|2
1603673400000|2020-10-26 00:50:00|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|17
1603673700000|2020-10-26 00:55:00|1142|1141|1142|1141|1142|1141|1142|1141|4
1603674000000|2020-10-26 01:00:00|1143.2|1142.2|1143.7|1142.7|1143.7|1142.7|1143.2|1142.2|5
1603674300000|2020-10-26 01:05:00|1144.3|1143.3|1144.5|1143.5|1145|1144|1144.3|1143.3|21
1603674600000|2020-10-26 01:10:00|1145.1|1144.1|1145.8|1144.8|1145.9|1144.9|1145.1|1144.1|37
1603674900000|2020-10-26 01:15:00|1145.5|1144.5|1145|1144|1145.5|1144.5|1145|1144|3
1603675200000|2020-10-26 01:20:00|1144.9|1143.9|1144.2|1143.2|1144.9|1143.9|1144.2|1143.2|15
1603675500000|2020-10-26 01:25:00|1144.1|1143.1|1144.1|1143.1|1144.5|1143.5|1143.8|1142.8|45
1603675800000|2020-10-26 01:30:00|1143.6|1142.6|1141.6|1140.6|1143.7|1142.7|1141.6|1140.6|28
1603676100000|2020-10-26 01:35:00|1140|1139|1140|1139|1140|1139|1140|1139|2
1603676400000|2020-10-26 01:40:00|1139.6|1138.6|1138|1137|1139.6|1138.6|1137.4|1136.4|63
1603676700000|2020-10-26 01:45:00|1137.3|1136.3|1137.2|1136.2|1137.8|1136.8|1137.2|1136.2|22
1603677000000|2020-10-26 01:50:00|1136.6|1135.6|1136.2|1135.2|1136.6|1135.6|1136.2|1135.2|4
1603677300000|2020-10-26 01:55:00|1136.9|1135.9|1137.5|1136.5|1137.5|1136.5|1136.9|1135.9|9
1603677900000|2020-10-26 02:05:00|1137.6|1136.6|1138|1137|1138|1137|1137.6|1136.6|6
1603678500000|2020-10-26 02:15:00|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1
1603679100000|2020-10-26 02:25:00|1140.1|1139.1|1140.8|1139.8|1140.8|1139.8|1140.1|1139.1|3
1603680300000|2020-10-26 02:45:00|1139.7|1138.7|1139.4|1138.4|1139.7|1138.7|1139.4|1138.4|11
1603682400000|2020-10-26 03:20:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|2
1603683300000|2020-10-26 03:35:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|2
1603683900000|2020-10-26 03:45:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|45
1603684800000|2020-10-26 04:00:00|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|12
1603685100000|2020-10-26 04:05:00|1138.6|1137.6|1138.4|1137.4|1138.6|1137.6|1138.4|1137.4|5
1603685400000|2020-10-26 04:10:00|1139|1138|1138.6|1137.6|1139|1138|1138.6|1137.6|4
1603686300000|2020-10-26 04:25:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1
1603687500000|2020-10-26 04:45:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|2
1603688100000|2020-10-26 04:55:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.4|1137.4|27
1603688400000|2020-10-26 05:00:00|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|2
1603690200000|2020-10-26 05:30:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|2
1603690500000|2020-10-26 05:35:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|12
1603690800000|2020-10-26 05:40:00|||||||||88
1603691100000|2020-10-26 05:45:00|1138.6|1137.6|1138|1137|1138.6|1137.6|1137.9|1136.9|30
1603691400000|2020-10-26 05:50:00|1137.9|1136.9|1138.4|1137.4|1138.4|1137.4|1137.8|1136.8|17
1603691700000|2020-10-26 05:55:00|1137.9|1136.9|1138|1137|1138|1137|1137.8|1136.8|25
1603692000000|2020-10-26 06:00:00|1138.3|1137.3|1138.2|1137.2|1138.6|1137.6|1137.9|1136.9|66
1603692300000|2020-10-26 06:05:00|1137.6|1136.6|1137.1|1136.1|1137.6|1136.6|1137.1|1136.1|39
1603692600000|2020-10-26 06:10:00|1137.2|1136.2|1137.3|1136.3|1137.3|1136.3|1137.2|1136.2|11
1603692900000|2020-10-26 06:15:00|1137.2|1136.2|1137.1|1136.1|1137.2|1136.2|1137.1|1136.1|28
1603693200000|2020-10-26 06:20:00|1137.3|1136.3|1137.4|1136.4|1137.4|1136.4|1137.3|1136.3|4
1603693800000|2020-10-26 06:30:00|1137.5|1136.5|1137.3|1136.3|1137.7|1136.7|1137.3|1136.3|20
1603694100000|2020-10-26 06:35:00|1137.4|1136.4|1137.3|1136.3|1137.4|1136.4|1137.3|1136.3|27
1603694400000|2020-10-26 06:40:00|1137.5|1136.5|1137.6|1136.6|1137.6|1136.6|1137.5|1136.5|12
1603694700000|2020-10-26 06:45:00|1137.4|1136.4|1137.3|1136.3|1137.4|1136.4|1137.3|1136.3|16
1603695000000|2020-10-26 06:50:00|1136.9|1135.9|1136.5|1135.5|1137|1136|1136.4|1135.4|14
1603695300000|2020-10-26 06:55:00|1136.6|1135.6|1136.4|1135.4|1136.8|1135.8|1136.3|1135.3|13
1603695600000|2020-10-26 07:00:00|1136.6|1135.6|1135.8|1134.8|1136.6|1135.6|1135.6|1134.6|68
1603695900000|2020-10-26 07:05:00|1135.7|1134.7|1135|1134|1135.7|1134.7|1134.1|1133.1|135
1603696200000|2020-10-26 07:10:00|1134.7|1133.7|1134.1|1133.1|1134.8|1133.8|1134.1|1133.1|48
1603696500000|2020-10-26 07:15:00|1134|1133|1132.4|1131.4|1134.3|1133.3|1132.2|1131.2|322
1603696800000|2020-10-26 07:20:00|1132.2|1131.2|1132.4|1131.4|1132.8|1131.8|1132|1131|102
1603697100000|2020-10-26 07:25:00|1132.2|1131.2|1131.8|1130.8|1132.5|1131.5|1131.6|1130.6|60
1603697400000|2020-10-26 07:30:00|1131.6|1130.6|1132.3|1131.3|1132.4|1131.4|1131.6|1130.6|94
1603697700000|2020-10-26 07:35:00|1132.4|1131.4|1132.3|1131.3|1132.8|1131.8|1132.2|1131.2|73
1603698000000|2020-10-26 07:40:00|1132.2|1131.2|1132.9|1131.9|1133|1132|1132.1|1131.1|38
1603698300000|2020-10-26 07:45:00|1132.8|1131.8|1133.1|1132.1|1133.3|1132.3|1132.6|1131.6|166
1603698600000|2020-10-26 07:50:00|1133|1132|1133.1|1132.1|1133.2|1132.2|1133|1132|236
1603698900000|2020-10-26 07:55:00|1133|1132|1130.2|1129.2|1133.1|1132.1|1130.2|1129.2|599
1603699200000|2020-10-26 08:00:00|1129.9|1128.9|1132.7|1131.7|1132.7|1131.7|1129.8|1128.8|1155
1603699500000|2020-10-26 08:05:00|1132.9|1131.9|1133.3|1132.3|1133.4|1132.4|1132.3|1131.3|204
1603699800000|2020-10-26 08:10:00|1133.4|1132.4|1134.1|1133.1|1134.1|1133.1|1132.8|1131.8|246
1603700100000|2020-10-26 08:15:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1133.2|1132.2|99
1603700400000|2020-10-26 08:20:00|1134.5|1133.5|1133.5|1132.5|1134.6|1133.6|1133.4|1132.4|255
1603700700000|2020-10-26 08:25:00|1133.4|1132.4|1132.6|1131.6|1134|1133|1132.6|1131.6|251
1603701000000|2020-10-26 08:30:00|1132.5|1131.5|1132.3|1131.3|1132.7|1131.7|1132.1|1131.1|140
1603701300000|2020-10-26 08:35:00|1132.2|1131.2|1133|1132|1133.1|1132.1|1132.2|1131.2|80
1603701600000|2020-10-26 08:40:00|1132.7|1131.7|1133.6|1132.6|1133.6|1132.6|1132.5|1131.5|128
1603701900000|2020-10-26 08:45:00|1133.5|1132.5|1134.2|1133.2|1134.4|1133.4|1133.5|1132.5|41
1603702200000|2020-10-26 08:50:00|1134.3|1133.3|1134.6|1133.6|1134.6|1133.6|1134|1133|208
1603702500000|2020-10-26 08:55:00|1134.5|1133.5|1134.7|1133.7|1135.3|1134.3|1134.5|1133.5|137
1603702800000|2020-10-26 09:00:00|1134.6|1133.6|1134.3|1133.3|1135|1134|1133.9|1132.9|90
1603703100000|2020-10-26 09:05:00|1134.7|1133.7|1134.8|1133.8|1135|1134|1134.5|1133.5|71
1603703400000|2020-10-26 09:10:00|1134.9|1133.9|1135.3|1134.3|1135.3|1134.3|1134.7|1133.7|335
1603703700000|2020-10-26 09:15:00|1135.4|1134.4|1135.4|1134.4|1135.6|1134.6|1134.9|1133.9|364
1603704000000|2020-10-26 09:20:00|1135.3|1134.3|1134.7|1133.7|1135.5|1134.5|1134.4|1133.4|299
1603704300000|2020-10-26 09:25:00|1134.6|1133.6|1135.3|1134.3|1135.3|1134.3|1134.5|1133.5|60
1603704600000|2020-10-26 09:30:00|1135.2|1134.2|1135|1134|1135.7|1134.7|1134.9|1133.9|316
1603704900000|2020-10-26 09:35:00|1135.1|1134.1|1134.9|1133.9|1135.4|1134.4|1134.8|1133.8|222
1603705200000|2020-10-26 09:40:00|1134.8|1133.8|1135|1134|1135.3|1134.3|1134.8|1133.8|79
1603705500000|2020-10-26 09:45:00|1134.9|1133.9|1134.6|1133.6|1135|1134|1134.3|1133.3|136
1603705800000|2020-10-26 09:50:00|1134.4|1133.4|1134.2|1133.2|1134.4|1133.4|1133.7|1132.7|221
1603706100000|2020-10-26 09:55:00|1134.1|1133.1|1134.3|1133.3|1134.7|1133.7|1134.1|1133.1|97
1603706400000|2020-10-26 10:00:00|1134.2|1133.2|1133.4|1132.4|1134.2|1133.2|1133.4|1132.4|85
1603706700000|2020-10-26 10:05:00|1133.3|1132.3|1133.5|1132.5|1133.7|1132.7|1133.3|1132.3|122
1603707000000|2020-10-26 10:10:00|1133.4|1132.4|1134.1|1133.1|1134.2|1133.2|1133.2|1132.2|125
1603707300000|2020-10-26 10:15:00|1134.2|1133.2|1134.5|1133.5|1134.5|1133.5|1134|1133|93
1603707600000|2020-10-26 10:20:00|1134.4|1133.4|1134.1|1133.1|1134.4|1133.4|1134|1133|157
1603707900000|2020-10-26 10:25:00|1134|1133|1134|1133|1134.2|1133.2|1133.9|1132.9|218
1603708200000|2020-10-26 10:30:00|1133.9|1132.9|1133.5|1132.5|1134|1133|1133.4|1132.4|140
1603708500000|2020-10-26 10:35:00|1133.6|1132.6|1133.7|1132.7|1133.8|1132.8|1133.6|1132.6|91
1603708800000|2020-10-26 10:40:00|1133.8|1132.8|1133.4|1132.4|1133.9|1132.9|1133.4|1132.4|91
1603709100000|2020-10-26 10:45:00|1133.3|1132.3|1133.7|1132.7|1133.8|1132.8|1133.3|1132.3|50
1603709400000|2020-10-26 10:50:00|1133.8|1132.8|1133.7|1132.7|1133.8|1132.8|1133.6|1132.6|67
1603709700000|2020-10-26 10:55:00|1133.6|1132.6|1134|1133|1134|1133|1133.6|1132.6|124
1603710000000|2020-10-26 11:00:00|1134.3|1133.3|1135.6|1134.6|1135.6|1134.6|1134.2|1133.2|279
1603710300000|2020-10-26 11:05:00|1135.7|1134.7|1135.1|1134.1|1135.9|1134.9|1135.1|1134.1|122
1603710600000|2020-10-26 11:10:00|1135.3|1134.3|1135.3|1134.3|1135.5|1134.5|1135.1|1134.1|64
1603710900000|2020-10-26 11:15:00|1135.4|1134.4|1135.1|1134.1|1135.5|1134.5|1135|1134|109
1603711200000|2020-10-26 11:20:00|1135.2|1134.2|1134.9|1133.9|1135.4|1134.4|1134.7|1133.7|25
1603711500000|2020-10-26 11:25:00|1135|1134|1134.6|1133.6|1135|1134|1134.6|1133.6|13
1603711800000|2020-10-26 11:30:00|1134.7|1133.7|1134.7|1133.7|1134.8|1133.8|1134.4|1133.4|15
1603712100000|2020-10-26 11:35:00|1134.8|1133.8|1135.3|1134.3|1135.3|1134.3|1134.8|1133.8|16
1603712400000|2020-10-26 11:40:00|1135.2|1134.2|1135|1134|1135.2|1134.2|1134.9|1133.9|24
1603712700000|2020-10-26 11:45:00|1135.1|1134.1|1134.7|1133.7|1135.1|1134.1|1134.5|1133.5|36
1603713000000|2020-10-26 11:50:00|1134.6|1133.6|1134.2|1133.2|1134.8|1133.8|1134.2|1133.2|54
1603713300000|2020-10-26 11:55:00|1134.1|1133.1|1134.5|1133.5|1134.5|1133.5|1134.1|1133.1|32
1603713600000|2020-10-26 12:00:00|1134.3|1133.3|1134.3|1133.3|1134.8|1133.8|1134.3|1133.3|177
1603713900000|2020-10-26 12:05:00|1134.4|1133.4|1134.2|1133.2|1134.6|1133.6|1134.1|1133.1|103
1603714200000|2020-10-26 12:10:00|1133.9|1132.9|1133.5|1132.5|1134|1133|1133.4|1132.4|174
1603714500000|2020-10-26 12:15:00|1133.4|1132.4|1133.9|1132.9|1133.9|1132.9|1133|1132|350
1603714800000|2020-10-26 12:20:00|1133.8|1132.8|1133.7|1132.7|1134.1|1133.1|1133.6|1132.6|111
1603715100000|2020-10-26 12:25:00|1133.6|1132.6|1134.2|1133.2|1134.2|1133.2|1133.5|1132.5|138
1603715400000|2020-10-26 12:30:00|1134.1|1133.1|1134.7|1133.7|1134.7|1133.7|1134.1|1133.1|226
1603715700000|2020-10-26 12:35:00|1134.6|1133.6|1134|1133|1134.6|1133.6|1134|1133|124
1603716000000|2020-10-26 12:40:00|1134.4|1133.4|1133.7|1132.7|1134.5|1133.5|1133.5|1132.5|155
1603716300000|2020-10-26 12:45:00|1133.6|1132.6|1132.7|1131.7|1133.7|1132.7|1132.7|1131.7|134
1603716600000|2020-10-26 12:50:00|1132.6|1131.6|1132.5|1131.5|1133|1132|1132.2|1131.2|251
1603716900000|2020-10-26 12:55:00|1132.6|1131.6|1133.1|1132.1|1133.2|1132.2|1132.3|1131.3|229
1603717200000|2020-10-26 13:00:00|1133|1132|1133.8|1132.8|1133.9|1132.9|1132.9|1131.9|224
1603717500000|2020-10-26 13:05:00|1133.9|1132.9|1134.1|1133.1|1134.1|1133.1|1133.8|1132.8|114
1603717800000|2020-10-26 13:10:00|1134|1133|1134.9|1133.9|1135.3|1134.3|1134|1133|248
1603718100000|2020-10-26 13:15:00|1135|1134|1135.4|1134.4|1135.4|1134.4|1134.8|1133.8|176
1603718400000|2020-10-26 13:20:00|1135.3|1134.3|1135.3|1134.3|1135.8|1134.8|1135.1|1134.1|401
1603718700000|2020-10-26 13:25:00|1135.2|1134.2|1135.6|1134.6|1135.7|1134.7|1135|1134|164
1603719000000|2020-10-26 13:30:00|1135.3|1134.8|1137.1|1136.6|1138.3|1137.8|1134.6|1134.1|3246
1603719300000|2020-10-26 13:35:00|1137.2|1136.7|1139.3|1138.8|1139.6|1139.1|1136.2|1135.7|2521
1603719600000|2020-10-26 13:40:00|1139.5|1139|1139.5|1139|1140.2|1139.7|1138.4|1137.9|1798
1603719900000|2020-10-26 13:45:00|1139.6|1139.1|1137.6|1137.1|1140|1139.5|1137.1|1136.6|1159
1603720200000|2020-10-26 13:50:00|1137.7|1137.2|1139|1138.5|1139.5|1139|1137.6|1137.1|797
1603720500000|2020-10-26 13:55:00|1139.1|1138.6|1139.2|1138.7|1139.4|1138.9|1138.6|1138.1|753
1603720800000|2020-10-26 14:00:00|1139|1138.5|1140.2|1139.7|1140.7|1140.2|1138.3|1137.8|1024
1603721100000|2020-10-26 14:05:00|1140.3|1139.8|1138.5|1138|1140.6|1140.1|1138.2|1137.7|762
1603721400000|2020-10-26 14:10:00|1138.6|1138.1|1139.3|1138.8|1139.6|1139.1|1138|1137.5|1082
1603721700000|2020-10-26 14:15:00|1139.4|1138.9|1141|1140.5|1141.1|1140.6|1139.4|1138.9|1093
1603722000000|2020-10-26 14:20:00|1141.1|1140.6|1140.6|1140.1|1141.8|1141.3|1140.3|1139.8|1582
1603722300000|2020-10-26 14:25:00|1140.7|1140.2|1139.2|1138.7|1140.8|1140.3|1138.9|1138.4|1054
1603722600000|2020-10-26 14:30:00|1139.1|1138.6|1138.6|1138.1|1139.3|1138.8|1137.9|1137.4|1638
1603722900000|2020-10-26 14:35:00|1138.5|1138|1139.8|1139.3|1139.8|1139.3|1138.3|1137.8|1492
1603723200000|2020-10-26 14:40:00|1139.9|1139.4|1139|1138.5|1140|1139.5|1138.6|1138.1|932
1603723500000|2020-10-26 14:45:00|1138.9|1138.4|1136.5|1136|1139.4|1138.9|1136|1135.5|1639
1603723800000|2020-10-26 14:50:00|1136.4|1135.9|1135.8|1135.3|1136.6|1136.1|1135.6|1135.1|1219
1603724100000|2020-10-26 14:55:00|1135.9|1135.4|1134.7|1134.2|1135.9|1135.4|1134.5|1134|1262
1603724400000|2020-10-26 15:00:00|1134.6|1134.1|1133.8|1133.3|1134.6|1134.1|1132.7|1132.2|1482
1603724700000|2020-10-26 15:05:00|1133.7|1133.2|1133.8|1133.3|1133.8|1133.3|1133|1132.5|1114
1603725000000|2020-10-26 15:10:00|1133.9|1133.4|1134.1|1133.6|1134.8|1134.3|1133.4|1132.9|941
1603725300000|2020-10-26 15:15:00|1134|1133.5|1131.1|1130.6|1134|1133.5|1130.9|1130.4|1537
1603725600000|2020-10-26 15:20:00|1131.2|1130.7|1132.8|1132.3|1132.9|1132.4|1130.9|1130.4|1183
1603725900000|2020-10-26 15:25:00|1132.7|1132.2|1133.1|1132.6|1133.9|1133.4|1132.5|1132|946
1603726200000|2020-10-26 15:30:00|1133|1132.5|1131.7|1131.2|1133.1|1132.6|1131.4|1130.9|1197
1603726500000|2020-10-26 15:35:00|1131.6|1131.1|1133|1132.5|1133.6|1133.1|1131.6|1131.1|914
1603726800000|2020-10-26 15:40:00|1132.9|1132.4|1133.8|1133.3|1133.9|1133.4|1132.5|1132|1723
1603727100000|2020-10-26 15:45:00|1133.9|1133.4|1133.8|1133.3|1134.4|1133.9|1133.5|1133|993
1603727400000|2020-10-26 15:50:00|1133.7|1133.2|1136.2|1135.7|1136.4|1135.9|1133.4|1132.9|2103
1603727700000|2020-10-26 15:55:00|1136.1|1135.6|1135.3|1134.8|1136.6|1136.1|1135.1|1134.6|1682
1603728000000|2020-10-26 16:00:00|1135.2|1134.7|1136.2|1135.7|1136.4|1135.9|1134.3|1133.8|1862
1603728300000|2020-10-26 16:05:00|1136.1|1135.6|1136.3|1135.8|1136.5|1136|1135.5|1135|1344
1603728600000|2020-10-26 16:10:00|1136.4|1135.9|1135.6|1135.1|1137.1|1136.6|1135.4|1134.9|1132
1603728900000|2020-10-26 16:15:00|1135.5|1135|1136.7|1136.2|1137|1136.5|1135.5|1135|702
1603729200000|2020-10-26 16:20:00|1136.8|1136.3|1136|1135.5|1136.9|1136.4|1135.6|1135.1|623
1603729500000|2020-10-26 16:25:00|1135.9|1135.4|1135.4|1134.9|1136.6|1136.1|1135.1|1134.6|805
1603729800000|2020-10-26 16:30:00|1135.3|1134.8|1132.9|1132.4|1135.5|1135|1132.6|1132.1|935
1603730100000|2020-10-26 16:35:00|1133|1132.5|1132.2|1131.7|1133.2|1132.7|1132|1131.5|1337
1603730400000|2020-10-26 16:40:00|1132.1|1131.6|1131.9|1131.4|1132.8|1132.3|1131.6|1131.1|653
1603730700000|2020-10-26 16:45:00|1131.8|1131.3|1131|1130.5|1132.3|1131.8|1131|1130.5|785
1603731000000|2020-10-26 16:50:00|1131.1|1130.6|1130.7|1130.2|1131.7|1131.2|1130.6|1130.1|719
1603731300000|2020-10-26 16:55:00|1130.6|1130.1|1130.8|1130.3|1131|1130.5|1130.4|1129.9|344
1603731600000|2020-10-26 17:00:00|1130.7|1130.2|1130.2|1129.7|1131|1130.5|1129.7|1129.2|917
1603731900000|2020-10-26 17:05:00|1130.3|1129.8|1129.9|1129.4|1130.4|1129.9|1129.5|1129|720
1603732200000|2020-10-26 17:10:00|1130|1129.5|1129.3|1128.8|1130.4|1129.9|1129.1|1128.6|919
1603732500000|2020-10-26 17:15:00|1129.4|1128.9|1127.9|1127.4|1129.4|1128.9|1127.9|1127.4|775
1603732800000|2020-10-26 17:20:00|1128|1127.5|1127.3|1126.8|1128.4|1127.9|1127.2|1126.7|662
1603733100000|2020-10-26 17:25:00|1127.4|1126.9|1126.3|1125.8|1127.4|1126.9|1126.3|1125.8|859
1603733400000|2020-10-26 17:30:00|1126.2|1125.7|1125.1|1124.6|1126.5|1126|1125|1124.5|808
1603733700000|2020-10-26 17:35:00|1124.9|1124.4|1126.3|1125.8|1126.5|1126|1124.9|1124.4|578
1603734000000|2020-10-26 17:40:00|1126.4|1125.9|1126|1125.5|1126.6|1126.1|1125.7|1125.2|727
1603734300000|2020-10-26 17:45:00|1125.9|1125.4|1127.5|1127|1127.6|1127.1|1125.6|1125.1|601
1603734600000|2020-10-26 17:50:00|1127.4|1126.9|1127.8|1127.3|1128|1127.5|1127.1|1126.6|853
1603734900000|2020-10-26 17:55:00|1127.9|1127.4|1129.1|1128.6|1129.4|1128.9|1127.8|1127.3|372
1603735200000|2020-10-26 18:00:00|1129.2|1128.7|1129.1|1128.6|1129.3|1128.8|1128.7|1128.2|204
1603735500000|2020-10-26 18:05:00|1129.2|1128.7|1129.4|1128.9|1130.2|1129.7|1129.2|1128.7|239
1603735800000|2020-10-26 18:10:00|1129.5|1129|1129.2|1128.7|1129.8|1129.3|1128.7|1128.2|331
1603736100000|2020-10-26 18:15:00|1129.3|1128.8|1129.4|1128.9|1129.9|1129.4|1129.2|1128.7|232
1603736400000|2020-10-26 18:20:00|1129.3|1128.8|1129.3|1128.8|1129.5|1129|1129|1128.5|220
1603736700000|2020-10-26 18:25:00|1129.4|1128.9|1130.1|1129.6|1130.3|1129.8|1128.8|1128.3|798
1603737000000|2020-10-26 18:30:00|1130.2|1129.7|1130.2|1129.7|1130.7|1130.2|1129.8|1129.3|409
1603737300000|2020-10-26 18:35:00|1130.3|1129.8|1130.1|1129.6|1130.3|1129.8|1129.8|1129.3|225
1603737600000|2020-10-26 18:40:00|1129.9|1129.4|1129.9|1129.4|1131.1|1130.6|1129.8|1129.3|300
1603737900000|2020-10-26 18:45:00|1129.8|1129.3|1129|1128.5|1129.9|1129.4|1128.9|1128.4|272
1603738200000|2020-10-26 18:50:00|1129.1|1128.6|1129.7|1129.2|1129.9|1129.4|1128.9|1128.4|542
1603738500000|2020-10-26 18:55:00|1129.8|1129.3|1130.2|1129.7|1130.7|1130.2|1129.7|1129.2|302
1603738800000|2020-10-26 19:00:00|1130.3|1129.8|1130.4|1129.9|1131.1|1130.6|1129.9|1129.4|270
1603739100000|2020-10-26 19:05:00|1130.5|1130|1130.2|1129.7|1130.7|1130.2|1129.8|1129.3|469
1603739400000|2020-10-26 19:10:00|1130.3|1129.8|1130.6|1130.1|1130.9|1130.4|1130|1129.5|442
1603739700000|2020-10-26 19:15:00|1130.7|1130.2|1131.9|1131.4|1132|1131.5|1130.7|1130.2|484
1603740000000|2020-10-26 19:20:00|1132.1|1131.6|1132.2|1131.7|1132.7|1132.2|1131.9|1131.4|614
1603740300000|2020-10-26 19:25:00|1132.1|1131.6|1132.4|1131.9|1132.6|1132.1|1131.8|1131.3|745
1603740600000|2020-10-26 19:30:00|1132.5|1132|1133|1132.5|1133.6|1133.1|1131.7|1131.2|1001
1603740900000|2020-10-26 19:35:00|1133.2|1132.7|1132.3|1131.8|1133.3|1132.8|1132|1131.5|547
1603741200000|2020-10-26 19:40:00|1132.2|1131.7|1132.3|1131.8|1132.8|1132.3|1132|1131.5|772
1603741500000|2020-10-26 19:45:00|1132.2|1131.7|1131|1130.5|1132.4|1131.9|1130.9|1130.4|685
1603741800000|2020-10-26 19:50:00|1131.1|1130.6|1131.9|1131.4|1132|1131.5|1130.9|1130.4|864
1603742100000|2020-10-26 19:55:00|1132|1131.5|1134.2|1133.7|1134.3|1133.8|1132|1131.5|4309
1603742400000|2020-10-26 20:00:00|1134.5|1133.5|1134.5|1133.5|1134.9|1133.9|1134.3|1133.3|551
1603742700000|2020-10-26 20:05:00|1134.7|1133.7|1134.8|1133.8|1134.9|1133.9|1134.6|1133.6|63
1603743000000|2020-10-26 20:10:00|1134.6|1133.6|1134.1|1133.1|1134.8|1133.8|1134.1|1133.1|90
1603743900000|2020-10-26 20:25:00|1134.2|1133.2|1134.6|1133.6|1134.8|1133.8|1134.2|1133.2|30
1603744200000|2020-10-26 20:30:00|1134.5|1133.5|1134|1133|1134.5|1133.5|1133.9|1132.9|16
1603745100000|2020-10-26 20:45:00|1134.1|1133.1|1133.7|1132.7|1134.1|1133.1|1133.7|1132.7|24
1603745400000|2020-10-26 20:50:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|4
1603746000000|2020-10-26 21:00:00|1134.6|1133.6|1131.8|1130.8|1134.6|1133.6|1131.8|1130.8|4
1603746600000|2020-10-26 21:10:00|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1
1603746900000|2020-10-26 21:15:00|||||||||1
1603749600000|2020-10-26 22:00:00|1135.6|1133.6|1136.7|1134.7|1136.9|1134.9|1135.6|1133.6|0
1603749900000|2020-10-26 22:05:00|1136.8|1134.8|1136.4|1134.4|1136.9|1134.9|1136.4|1134.4|0
1603750200000|2020-10-26 22:10:00|1136.5|1134.5|1136.4|1134.4|1136.5|1134.5|1136.3|1134.3|0
1603750500000|2020-10-26 22:15:00|1136.6|1134.6|1136.6|1134.6|1136.6|1134.6|1136.6|1134.6|0
1603750800000|2020-10-26 22:20:00|1136.9|1134.9|1136.9|1134.9|1136.9|1134.9|1136.8|1134.8|0
1603751100000|2020-10-26 22:25:00|1136.8|1134.8|1136.9|1134.9|1136.9|1134.9|1136.8|1134.8|0
1603751400000|2020-10-26 22:30:00|1136.8|1134.8|1136.8|1134.8|1136.8|1134.8|1136.6|1134.6|0
1603751700000|2020-10-26 22:35:00|1136.7|1134.7|1136.8|1134.8|1136.9|1134.9|1136.7|1134.7|0
1603752000000|2020-10-26 22:40:00|1136.7|1134.7|1136.9|1134.9|1136.9|1134.9|1136.7|1134.7|0
1603752300000|2020-10-26 22:45:00|1136.8|1134.8|1136.9|1134.9|1136.9|1134.9|1136.8|1134.8|0
1603752600000|2020-10-26 22:50:00|1136.8|1134.8|1136.6|1134.6|1136.8|1134.8|1136.4|1134.4|0
1603752900000|2020-10-26 22:55:00|1136.4|1134.4|1136.4|1134.4|1136.5|1134.5|1136.4|1134.4|0
1603753200000|2020-10-26 23:00:00|1136.5|1134.5|1136.4|1134.4|1136.6|1134.6|1136.4|1134.4|0
1603753500000|2020-10-26 23:05:00|1136.5|1134.5|1136.2|1134.2|1136.7|1134.7|1136.2|1134.2|0
1603753800000|2020-10-26 23:10:00|1136.1|1134.1|1137.2|1135.2|1137.4|1135.4|1136|1134|0
1603754100000|2020-10-26 23:15:00|1137.3|1135.3|1136.9|1134.9|1137.4|1135.4|1136.7|1134.7|0
1603754400000|2020-10-26 23:20:00|1136.8|1134.8|1136.9|1134.9|1136.9|1134.9|1136.6|1134.6|0
1603754700000|2020-10-26 23:25:00|1137|1135|1137.1|1135.1|1137.2|1135.2|1136.8|1134.8|0
1603755000000|2020-10-26 23:30:00|1137.2|1135.2|1137.2|1135.2|1137.3|1135.3|1137|1135|0
1603755300000|2020-10-26 23:35:00|1137.1|1135.1|1137|1135|1137.2|1135.2|1136.9|1134.9|0
1603755600000|2020-10-26 23:40:00|1137.1|1135.1|1136.4|1134.4|1137.1|1135.1|1136.4|1134.4|0
1603755900000|2020-10-26 23:45:00|1136.3|1134.3|1135.9|1133.9|1136.3|1134.3|1134.7|1132.7|0
1603756200000|2020-10-26 23:50:00|1135.8|1133.8|1135.7|1133.7|1135.9|1133.9|1135.7|1133.7|0
1603756500000|2020-10-26 23:55:00|1135.4|1133.4|1135.1|1133.1|1135.6|1133.6|1134.7|1132.7|0
1603756800000|2020-10-27 00:00:00|1134.9|1132.9|1132.7|1131.7|1135.6|1133.6|1132.2|1131.2|9
1603757100000|2020-10-27 00:05:00|1132.5|1131.5|1131.9|1130.9|1132.5|1131.5|1131.9|1130.9|9
1603757400000|2020-10-27 00:10:00|1132.8|1131.8|1133.5|1132.5|1133.5|1132.5|1132.8|1131.8|17
1603757700000|2020-10-27 00:15:00|1133.4|1132.4|1133.1|1132.1|1133.4|1132.4|1132.8|1131.8|48
1603758000000|2020-10-27 00:20:00|1133.4|1132.4|1134|1133|1134.1|1133.1|1133.4|1132.4|79
1603758300000|2020-10-27 00:25:00|1134.2|1133.2|1134.6|1133.6|1134.6|1133.6|1134.2|1133.2|3
1603758600000|2020-10-27 00:30:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1
1603758900000|2020-10-27 00:35:00|1135|1134|1135.6|1134.6|1135.6|1134.6|1134.5|1133.5|6
1603759200000|2020-10-27 00:40:00|1134.8|1133.8|1134.5|1133.5|1134.9|1133.9|1134.5|1133.5|5
1603759500000|2020-10-27 00:45:00|1135.1|1134.1|1135.7|1134.7|1135.7|1134.7|1135.1|1134.1|34
1603759800000|2020-10-27 00:50:00|1135.3|1134.3|1134.9|1133.9|1135.6|1134.6|1134.9|1133.9|6
1603760400000|2020-10-27 01:00:00|1134.7|1133.7|1135.2|1134.2|1135.2|1134.2|1134.3|1133.3|11
1603760700000|2020-10-27 01:05:00|1134.8|1133.8|1134|1133|1134.8|1133.8|1134|1133|11
1603761000000|2020-10-27 01:10:00|1134.2|1133.2|1133.8|1132.8|1134.2|1133.2|1133.8|1132.8|28
1603761300000|2020-10-27 01:15:00|1134|1133|1132.3|1131.3|1134.7|1133.7|1132.3|1131.3|35
1603761600000|2020-10-27 01:20:00|1133.1|1132.1|1133.2|1132.2|1133.6|1132.6|1133.1|1132.1|13
1603761900000|2020-10-27 01:25:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1603762200000|2020-10-27 01:30:00|1132.6|1131.6|1132.1|1131.1|1132.6|1131.6|1131.7|1130.7|10
1603762500000|2020-10-27 01:35:00|1131.5|1130.5|1133.7|1132.7|1133.7|1132.7|1131.5|1130.5|70
1603762800000|2020-10-27 01:40:00|1134.1|1133.1|1135.1|1134.1|1135.5|1134.5|1133.6|1132.6|123
1603763100000|2020-10-27 01:45:00|1134.9|1133.9|1136.3|1135.3|1136.6|1135.6|1134.7|1133.7|109
1603763400000|2020-10-27 01:50:00|1136.5|1135.5|1137.6|1136.6|1137.7|1136.7|1135.6|1134.6|186
1603763700000|2020-10-27 01:55:00|1137.4|1136.4|1136.4|1135.4|1137.4|1136.4|1136.1|1135.1|55
1603764000000|2020-10-27 02:00:00|1136.7|1135.7|1136.6|1135.6|1136.8|1135.8|1135.9|1134.9|24
1603764300000|2020-10-27 02:05:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1135.4|1134.4|20
1603764600000|2020-10-27 02:10:00|1136|1135|1137.3|1136.3|1137.3|1136.3|1136|1135|27
1603764900000|2020-10-27 02:15:00|1137.6|1136.6|1137|1136|1137.6|1136.6|1137|1136|55
1603765200000|2020-10-27 02:20:00|1136.1|1135.1|1137|1136|1137|1136|1136.1|1135.1|13
1603765800000|2020-10-27 02:30:00|1136.2|1135.2|1137|1136|1137.1|1136.1|1136.2|1135.2|4
1603766100000|2020-10-27 02:35:00|1136.4|1135.4|1135.1|1134.1|1136.4|1135.4|1135.1|1134.1|2
1603766400000|2020-10-27 02:40:00|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|2
1603766700000|2020-10-27 02:45:00|1135.7|1134.7|1135.8|1134.8|1136.8|1135.8|1135.7|1134.7|4
1603767000000|2020-10-27 02:50:00|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|1135.4|1134.4|6
1603767300000|2020-10-27 02:55:00|1135.8|1134.8|1135.3|1134.3|1136.3|1135.3|1135.3|1134.3|5
1603767600000|2020-10-27 03:00:00|1134.6|1133.6|1134.1|1133.1|1134.6|1133.6|1134.1|1133.1|28
1603767900000|2020-10-27 03:05:00|1133.4|1132.4|1134.2|1133.2|1134.2|1133.2|1133.4|1132.4|50
1603768200000|2020-10-27 03:10:00|1134.3|1133.3|1133.1|1132.1|1134.8|1133.8|1133.1|1132.1|68
1603768500000|2020-10-27 03:15:00|1133.3|1132.3|1132.9|1131.9|1133.6|1132.6|1132.9|1131.9|46
1603768800000|2020-10-27 03:20:00|1133.1|1132.1|1132.9|1131.9|1133.5|1132.5|1132.7|1131.7|21
1603769100000|2020-10-27 03:25:00|1132.8|1131.8|1133|1132|1133.5|1132.5|1132.5|1131.5|38
1603769400000|2020-10-27 03:30:00|1132.8|1131.8|1132.5|1131.5|1132.9|1131.9|1132.2|1131.2|54
1603769700000|2020-10-27 03:35:00|1132.6|1131.6|1132.5|1131.5|1132.6|1131.6|1131.9|1130.9|40
1603770000000|2020-10-27 03:40:00|1132.6|1131.6|1132.2|1131.2|1132.8|1131.8|1132.2|1131.2|20
1603770300000|2020-10-27 03:45:00|1132.1|1131.1|1131.9|1130.9|1132.3|1131.3|1131.9|1130.9|8
1603770600000|2020-10-27 03:50:00|1132.2|1131.2|1132.3|1131.3|1132.6|1131.6|1132|1131|16
1603770900000|2020-10-27 03:55:00|1132|1131|1131.5|1130.5|1132.1|1131.1|1131.2|1130.2|85
1603771200000|2020-10-27 04:00:00|1131.3|1130.3|1131.9|1130.9|1131.9|1130.9|1131.3|1130.3|26
1603771500000|2020-10-27 04:05:00|1131.8|1130.8|1132|1131|1132|1131|1131.5|1130.5|59
1603771800000|2020-10-27 04:10:00|1132.1|1131.1|1132.1|1131.1|1132.2|1131.2|1131.9|1130.9|21
1603772100000|2020-10-27 04:15:00|1131.8|1130.8|1132|1131|1132.6|1131.6|1131.8|1130.8|13
1603772400000|2020-10-27 04:20:00|1131.5|1130.5|1131.7|1130.7|1131.7|1130.7|1131.4|1130.4|13
1603772700000|2020-10-27 04:25:00|1131.8|1130.8|1131.7|1130.7|1131.8|1130.8|1131.5|1130.5|9
1603773000000|2020-10-27 04:30:00|1131.9|1130.9|1131.8|1130.8|1132.2|1131.2|1131.6|1130.6|16
1603773300000|2020-10-27 04:35:00|1131.9|1130.9|1131.8|1130.8|1132|1131|1131.7|1130.7|10
1603773600000|2020-10-27 04:40:00|1131.9|1130.9|1131.7|1130.7|1132.3|1131.3|1131.7|1130.7|27
1603773900000|2020-10-27 04:45:00|1132|1131|1132|1131|1132|1131|1131.7|1130.7|35
1603774200000|2020-10-27 04:50:00|1132.1|1131.1|1132.3|1131.3|1132.6|1131.6|1132.1|1131.1|24
1603774500000|2020-10-27 04:55:00|1132.2|1131.2|1132.9|1131.9|1133.1|1132.1|1132.2|1131.2|37
1603774800000|2020-10-27 05:00:00|1133|1132|1133.2|1132.2|1133.5|1132.5|1132.6|1131.6|52
1603775100000|2020-10-27 05:05:00|1133|1132|1132.8|1131.8|1133|1132|1131.8|1130.8|138
1603775400000|2020-10-27 05:10:00|1133|1132|1131.5|1130.5|1133|1132|1131.5|1130.5|77
1603775700000|2020-10-27 05:15:00|1131.9|1130.9|1132.7|1131.7|1132.9|1131.9|1131.9|1130.9|66
1603776000000|2020-10-27 05:20:00|1132.6|1131.6|1133|1132|1133.4|1132.4|1132.6|1131.6|86
1603776300000|2020-10-27 05:25:00|1133.1|1132.1|1133|1132|1133.2|1132.2|1132.7|1131.7|33
1603776600000|2020-10-27 05:30:00|1133.2|1132.2|1133|1132|1133.3|1132.3|1133|1132|13
1603776900000|2020-10-27 05:35:00|1132.8|1131.8|1132.4|1131.4|1132.9|1131.9|1132.4|1131.4|27
1603777200000|2020-10-27 05:40:00|1132.9|1131.9|1133.3|1132.3|1133.5|1132.5|1132.5|1131.5|65
1603777500000|2020-10-27 05:45:00|1133.2|1132.2|1134.4|1133.4|1134.8|1133.8|1133.2|1132.2|76
1603777800000|2020-10-27 05:50:00|1134.6|1133.6|1133.8|1132.8|1134.6|1133.6|1133.5|1132.5|40
1603778100000|2020-10-27 05:55:00|1133.6|1132.6|1133.9|1132.9|1133.9|1132.9|1133.2|1132.2|44
1603778400000|2020-10-27 06:00:00|1133.8|1132.8|1134|1133|1134.4|1133.4|1133.6|1132.6|65
1603778700000|2020-10-27 06:05:00|1133.9|1132.9|1134.6|1133.6|1134.6|1133.6|1133.9|1132.9|67
1603779000000|2020-10-27 06:10:00|1135|1134|1137.3|1136.3|1137.3|1136.3|1135|1134|30
1603779300000|2020-10-27 06:15:00|1137.6|1136.6|1137.1|1136.1|1137.6|1136.6|1137|1136|55
1603779600000|2020-10-27 06:20:00|1137.4|1136.4|1137.3|1136.3|1137.4|1136.4|1137|1136|5
1603779900000|2020-10-27 06:25:00|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1
1603780200000|2020-10-27 06:30:00|1135.9|1134.9|1135.6|1134.6|1136.1|1135.1|1135.6|1134.6|22
1603780500000|2020-10-27 06:35:00|1135.8|1134.8|1135.7|1134.7|1135.9|1134.9|1135.6|1134.6|22
1603780800000|2020-10-27 06:40:00|1135.4|1134.4|1135.4|1134.4|1135.6|1134.6|1135.3|1134.3|37
1603781100000|2020-10-27 06:45:00|1135.1|1134.1|1135|1134|1135.2|1134.2|1134.8|1133.8|88
1603781400000|2020-10-27 06:50:00|1134.8|1133.8|1136.1|1135.1|1136.1|1135.1|1134.8|1133.8|15
1603781700000|2020-10-27 06:55:00|1136.3|1135.3|1135.5|1134.5|1136.5|1135.5|1135.4|1134.4|69
1603782000000|2020-10-27 07:00:00|1135.9|1134.9|1137.5|1136.5|1137.7|1136.7|1135.8|1134.8|45
1603782300000|2020-10-27 07:05:00|1137.2|1136.2|1135.8|1134.8|1137.2|1136.2|1135.5|1134.5|91
1603782600000|2020-10-27 07:10:00|1136|1135|1136.5|1135.5|1136.7|1135.7|1135.8|1134.8|111
1603782900000|2020-10-27 07:15:00|1136.6|1135.6|1136.7|1135.7|1137.2|1136.2|1136|1135|113
1603783200000|2020-10-27 07:20:00|1136.8|1135.8|1136.5|1135.5|1137.6|1136.6|1136.1|1135.1|192
1603783500000|2020-10-27 07:25:00|1136.6|1135.6|1135.3|1134.3|1136.8|1135.8|1135.3|1134.3|109
1603783800000|2020-10-27 07:30:00|1135.4|1134.4|1136.1|1135.1|1136.2|1135.2|1134.8|1133.8|223
1603784100000|2020-10-27 07:35:00|1136.2|1135.2|1136.8|1135.8|1136.8|1135.8|1136.1|1135.1|199
1603784400000|2020-10-27 07:40:00|1137|1136|1136.8|1135.8|1137.5|1136.5|1136.8|1135.8|133
1603784700000|2020-10-27 07:45:00|1136.9|1135.9|1137.2|1136.2|1137.6|1136.6|1136.8|1135.8|51
1603785000000|2020-10-27 07:50:00|1137.3|1136.3|1137.3|1136.3|1137.5|1136.5|1137.1|1136.1|45
1603785300000|2020-10-27 07:55:00|1137.2|1136.2|1137.8|1136.8|1138.3|1137.3|1137.1|1136.1|63
1603785600000|2020-10-27 08:00:00|1137.5|1136.5|1136.4|1135.4|1137.9|1136.9|1135.6|1134.6|378
1603785900000|2020-10-27 08:05:00|1136.5|1135.5|1136.2|1135.2|1137.5|1136.5|1136.2|1135.2|281
1603786200000|2020-10-27 08:10:00|1136.4|1135.4|1135.6|1134.6|1136.5|1135.5|1135|1134|514
1603786500000|2020-10-27 08:15:00|1135.7|1134.7|1136.8|1135.8|1136.8|1135.8|1135.7|1134.7|311
1603786800000|2020-10-27 08:20:00|1136.7|1135.7|1136.4|1135.4|1136.7|1135.7|1135.6|1134.6|120
1603787100000|2020-10-27 08:25:00|1136.3|1135.3|1136.2|1135.2|1136.3|1135.3|1135.4|1134.4|160
1603787400000|2020-10-27 08:30:00|1136.1|1135.1|1136.6|1135.6|1137.1|1136.1|1136|1135|235
1603787700000|2020-10-27 08:35:00|1136.5|1135.5|1136.1|1135.1|1136.6|1135.6|1135.9|1134.9|160
1603788000000|2020-10-27 08:40:00|1136|1135|1136.8|1135.8|1137.1|1136.1|1136|1135|158
1603788300000|2020-10-27 08:45:00|1136.7|1135.7|1137.5|1136.5|1137.6|1136.6|1136.4|1135.4|159
1603788600000|2020-10-27 08:50:00|1137.4|1136.4|1137.3|1136.3|1137.9|1136.9|1137.1|1136.1|182
1603788900000|2020-10-27 08:55:00|1137.4|1136.4|1137.4|1136.4|1137.6|1136.6|1137.1|1136.1|153
1603789200000|2020-10-27 09:00:00|1137.3|1136.3|1137|1136|1137.3|1136.3|1136.7|1135.7|174
1603789500000|2020-10-27 09:05:00|1136.9|1135.9|1135.3|1134.3|1136.9|1135.9|1135.2|1134.2|203
1603789800000|2020-10-27 09:10:00|1135.2|1134.2|1136|1135|1136|1135|1135.1|1134.1|102
1603790100000|2020-10-27 09:15:00|1135.9|1134.9|1135.8|1134.8|1136|1135|1135.1|1134.1|306
1603790400000|2020-10-27 09:20:00|1135.9|1134.9|1135.9|1134.9|1136.2|1135.2|1135.4|1134.4|136
1603790700000|2020-10-27 09:25:00|1136|1135|1136.9|1135.9|1136.9|1135.9|1136|1135|130
1603791000000|2020-10-27 09:30:00|1136.7|1135.7|1137|1136|1137.2|1136.2|1136.5|1135.5|126
1603791300000|2020-10-27 09:35:00|1137.1|1136.1|1136.7|1135.7|1137.2|1136.2|1136.3|1135.3|272
1603791600000|2020-10-27 09:40:00|1136.6|1135.6|1135.7|1134.7|1136.6|1135.6|1135.5|1134.5|276
1603791900000|2020-10-27 09:45:00|1135.8|1134.8|1135.3|1134.3|1136.1|1135.1|1135.2|1134.2|193
1603792200000|2020-10-27 09:50:00|1135.4|1134.4|1135.2|1134.2|1135.5|1134.5|1135.1|1134.1|180
1603792500000|2020-10-27 09:55:00|1135.1|1134.1|1135.2|1134.2|1135.2|1134.2|1134.4|1133.4|241
1603792800000|2020-10-27 10:00:00|1135.1|1134.1|1135.5|1134.5|1135.7|1134.7|1135|1134|121
1603793100000|2020-10-27 10:05:00|1135.6|1134.6|1135.8|1134.8|1136|1135|1135.5|1134.5|116
1603793400000|2020-10-27 10:10:00|1135.9|1134.9|1136.1|1135.1|1136.2|1135.2|1135.7|1134.7|123
1603793700000|2020-10-27 10:15:00|1136.2|1135.2|1136.3|1135.3|1136.4|1135.4|1136|1135|142
1603794000000|2020-10-27 10:20:00|1136.4|1135.4|1136|1135|1136.6|1135.6|1136|1135|164
1603794300000|2020-10-27 10:25:00|1136.1|1135.1|1136.1|1135.1|1136.2|1135.2|1136|1135|33
1603794600000|2020-10-27 10:30:00|1136.2|1135.2|1136.4|1135.4|1136.6|1135.6|1136.2|1135.2|166
1603794900000|2020-10-27 10:35:00|1136.3|1135.3|1136.3|1135.3|1136.4|1135.4|1136.1|1135.1|114
1603795200000|2020-10-27 10:40:00|1136.1|1135.1|1137.5|1136.5|1137.5|1136.5|1136.1|1135.1|204
1603795500000|2020-10-27 10:45:00|1137.4|1136.4|1136.8|1135.8|1137.6|1136.6|1136.6|1135.6|120
1603795800000|2020-10-27 10:50:00|1136.9|1135.9|1137.8|1136.8|1137.8|1136.8|1136.9|1135.9|172
1603796100000|2020-10-27 10:55:00|1137.7|1136.7|1138.5|1137.5|1138.8|1137.8|1137.6|1136.6|215
1603796400000|2020-10-27 11:00:00|1138.6|1137.6|1138.4|1137.4|1139|1138|1138.3|1137.3|75
1603796700000|2020-10-27 11:05:00|1138.3|1137.3|1138.2|1137.2|1138.3|1137.3|1137.9|1136.9|82
1603797000000|2020-10-27 11:10:00|1138.1|1137.1|1138.2|1137.2|1138.7|1137.7|1138.1|1137.1|89
1603797300000|2020-10-27 11:15:00|1138.1|1137.1|1138.1|1137.1|1138.2|1137.2|1137.7|1136.7|178
1603797600000|2020-10-27 11:20:00|1138|1137|1137.4|1136.4|1138.1|1137.1|1137.4|1136.4|152
1603797900000|2020-10-27 11:25:00|1137.5|1136.5|1138|1137|1138|1137|1137.3|1136.3|247
1603798200000|2020-10-27 11:30:00|1137.9|1136.9|1138.3|1137.3|1138.4|1137.4|1137.9|1136.9|123
1603798500000|2020-10-27 11:35:00|1138.4|1137.4|1138.3|1137.3|1138.5|1137.5|1138.1|1137.1|87
1603798800000|2020-10-27 11:40:00|1138.4|1137.4|1138.6|1137.6|1138.7|1137.7|1138.3|1137.3|95
1603799100000|2020-10-27 11:45:00|1138.5|1137.5|1138.4|1137.4|1138.6|1137.6|1138.2|1137.2|86
1603799400000|2020-10-27 11:50:00|1138.3|1137.3|1138.4|1137.4|1138.6|1137.6|1138.3|1137.3|216
1603799700000|2020-10-27 11:55:00|1138.3|1137.3|1138.7|1137.7|1138.7|1137.7|1138|1137|193
1603800000000|2020-10-27 12:00:00|1138.6|1137.6|1139.9|1138.9|1140.3|1139.3|1138.5|1137.5|861
1603800300000|2020-10-27 12:05:00|1140|1139|1139.7|1138.7|1140.2|1139.2|1139.7|1138.7|135
1603800600000|2020-10-27 12:10:00|1139.8|1138.8|1139.6|1138.6|1139.8|1138.8|1139.5|1138.5|104
1603800900000|2020-10-27 12:15:00|1139.5|1138.5|1139.4|1138.4|1139.7|1138.7|1139.3|1138.3|163
1603801200000|2020-10-27 12:20:00|1139.3|1138.3|1139.2|1138.2|1139.5|1138.5|1139.2|1138.2|62
1603801500000|2020-10-27 12:25:00|1139.3|1138.3|1139.2|1138.2|1139.4|1138.4|1139.1|1138.1|129
1603801800000|2020-10-27 12:30:00|1139.1|1138.1|1139.3|1138.3|1139.5|1138.5|1139.1|1138.1|226
1603802100000|2020-10-27 12:35:00|1139.4|1138.4|1139.3|1138.3|1139.6|1138.6|1139.1|1138.1|40
1603802400000|2020-10-27 12:40:00|1139.4|1138.4|1138.9|1137.9|1139.4|1138.4|1138.7|1137.7|354
1603802700000|2020-10-27 12:45:00|1138.7|1137.7|1138.2|1137.2|1138.8|1137.8|1138.2|1137.2|201
1603803000000|2020-10-27 12:50:00|1138.3|1137.3|1137|1136|1138.4|1137.4|1137|1136|223
1603803300000|2020-10-27 12:55:00|1137.1|1136.1|1137.2|1136.2|1137.2|1136.2|1137.1|1136.1|49
1603803600000|2020-10-27 13:00:00|1137.4|1136.4|1137|1136|1137.4|1136.4|1136.7|1135.7|58
1603803900000|2020-10-27 13:05:00|1137.3|1136.3|1137.8|1136.8|1137.9|1136.9|1137.2|1136.2|68
1603804200000|2020-10-27 13:10:00|1138.1|1137.1|1138|1137|1138.3|1137.3|1138|1137|99
1603804500000|2020-10-27 13:15:00|1138.1|1137.1|1137.4|1136.4|1138.1|1137.1|1137.2|1136.2|61
1603804800000|2020-10-27 13:20:00|1137.3|1136.3|1137.4|1136.4|1137.5|1136.5|1137.3|1136.3|83
1603805100000|2020-10-27 13:25:00|1137.3|1136.3|1137.2|1136.2|1137.3|1136.3|1137.1|1136.1|158
1603805400000|2020-10-27 13:30:00|1136.9|1136.4|1134.4|1133.9|1137.3|1136.8|1134.4|1133.9|2108
1603805700000|2020-10-27 13:35:00|1134.3|1133.8|1136.8|1136.3|1137.3|1136.8|1134.3|1133.8|1024
1603806000000|2020-10-27 13:40:00|1136.9|1136.4|1137.3|1136.8|1137.5|1137|1136.3|1135.8|676
1603806300000|2020-10-27 13:45:00|1137.2|1136.7|1136.3|1135.8|1137.7|1137.2|1135.7|1135.2|719
1603806600000|2020-10-27 13:50:00|1136.4|1135.9|1137.4|1136.9|1137.4|1136.9|1136.1|1135.6|419
1603806900000|2020-10-27 13:55:00|1137.6|1137.1|1137.6|1137.1|1137.7|1137.2|1136.8|1136.3|342
1603807200000|2020-10-27 14:00:00|1137.7|1137.2|1136.8|1136.3|1137.7|1137.2|1136.7|1136.2|628
1603807500000|2020-10-27 14:05:00|1136.6|1136.1|1137.5|1137|1137.8|1137.3|1136.2|1135.7|679
1603807800000|2020-10-27 14:10:00|1137.6|1137.1|1136.9|1136.4|1138.1|1137.6|1136.8|1136.3|795
1603808100000|2020-10-27 14:15:00|1137|1136.5|1135.2|1134.7|1137.2|1136.7|1135.1|1134.6|830
1603808400000|2020-10-27 14:20:00|1135.3|1134.8|1134.2|1133.7|1135.4|1134.9|1134.2|1133.7|1745
1603808700000|2020-10-27 14:25:00|1134.1|1133.6|1134|1133.5|1134.2|1133.7|1133.3|1132.8|3299
1603809000000|2020-10-27 14:30:00|1133.9|1133.4|1136.1|1135.6|1136.2|1135.7|1133.6|1133.1|1098
1603809300000|2020-10-27 14:35:00|1135.9|1135.4|1136.2|1135.7|1136.2|1135.7|1135.3|1134.8|733
1603809600000|2020-10-27 14:40:00|1136.3|1135.8|1136.1|1135.6|1136.4|1135.9|1135.2|1134.7|485
1603809900000|2020-10-27 14:45:00|1136.2|1135.7|1138|1137.5|1138.4|1137.9|1136.1|1135.6|1188
1603810200000|2020-10-27 14:50:00|1137.9|1137.4|1137.6|1137.1|1138.2|1137.7|1136.9|1136.4|875
1603810500000|2020-10-27 14:55:00|1137.7|1137.2|1137.2|1136.7|1138.1|1137.6|1137.1|1136.6|827
1603810800000|2020-10-27 15:00:00|1137.1|1136.6|1138.9|1138.4|1138.9|1138.4|1136.8|1136.3|1544
1603811100000|2020-10-27 15:05:00|1139|1138.5|1139.2|1138.7|1139.4|1138.9|1138.5|1138|996
1603811400000|2020-10-27 15:10:00|1139.1|1138.6|1138.9|1138.4|1139.7|1139.2|1138.9|1138.4|587
1603811700000|2020-10-27 15:15:00|1139|1138.5|1138.9|1138.4|1139.2|1138.7|1138.4|1137.9|593
1603812000000|2020-10-27 15:20:00|1139|1138.5|1139.3|1138.8|1139.4|1138.9|1138.4|1137.9|719
1603812300000|2020-10-27 15:25:00|1139.2|1138.7|1138.7|1138.2|1139.7|1139.2|1138.4|1137.9|293
1603812600000|2020-10-27 15:30:00|1138.8|1138.3|1139.2|1138.7|1139.2|1138.7|1137.8|1137.3|887
1603812900000|2020-10-27 15:35:00|1139.3|1138.8|1140.6|1140.1|1140.7|1140.2|1139.1|1138.6|1433
1603813200000|2020-10-27 15:40:00|1140.5|1140|1140.2|1139.7|1140.8|1140.3|1140|1139.5|417
1603813500000|2020-10-27 15:45:00|1140.4|1139.9|1140.4|1139.9|1140.7|1140.2|1140|1139.5|645
1603813800000|2020-10-27 15:50:00|1140.5|1140|1141.7|1141.2|1141.7|1141.2|1140.4|1139.9|524
1603814100000|2020-10-27 15:55:00|1141.6|1141.1|1142.1|1141.6|1142.2|1141.7|1141.5|1141|794
1603814400000|2020-10-27 16:00:00|1142|1141.5|1140.9|1140.4|1142|1141.5|1140.9|1140.4|374
1603814700000|2020-10-27 16:05:00|1140.8|1140.3|1140.8|1140.3|1141.2|1140.7|1140.5|1140|309
1603815000000|2020-10-27 16:10:00|1140.9|1140.4|1140.4|1139.9|1141|1140.5|1140.4|1139.9|361
1603815300000|2020-10-27 16:15:00|1140.5|1140|1140.5|1140|1140.7|1140.2|1140|1139.5|270
1603815600000|2020-10-27 16:20:00|1140.6|1140.1|1140.7|1140.2|1141.1|1140.6|1140.5|1140|285
1603815900000|2020-10-27 16:25:00|1140.6|1140.1|1140.2|1139.7|1141|1140.5|1140.2|1139.7|528
1603816200000|2020-10-27 16:30:00|1140.1|1139.6|1139.5|1139|1140.4|1139.9|1139.2|1138.7|844
1603816500000|2020-10-27 16:35:00|1139.3|1138.8|1139.6|1139.1|1139.7|1139.2|1139.1|1138.6|242
1603816800000|2020-10-27 16:40:00|1139.5|1139|1139.2|1138.7|1140|1139.5|1139|1138.5|251
1603817100000|2020-10-27 16:45:00|1139.1|1138.6|1139.4|1138.9|1139.5|1139|1139|1138.5|181
1603817400000|2020-10-27 16:50:00|1139.3|1138.8|1139.5|1139|1140|1139.5|1139.3|1138.8|285
1603817700000|2020-10-27 16:55:00|1139.4|1138.9|1140.1|1139.6|1140.1|1139.6|1138.9|1138.4|171
1603818000000|2020-10-27 17:00:00|1140|1139.5|1139.6|1139.1|1140|1139.5|1139.6|1139.1|302
1603818300000|2020-10-27 17:05:00|1139.7|1139.2|1139.3|1138.8|1139.8|1139.3|1139.3|1138.8|260
1603818600000|2020-10-27 17:10:00|1139.4|1138.9|1139.9|1139.4|1140|1139.5|1138.7|1138.2|388
1603818900000|2020-10-27 17:15:00|1140.1|1139.6|1139.5|1139|1140.2|1139.7|1139.5|1139|113
1603819200000|2020-10-27 17:20:00|1139.4|1138.9|1140.3|1139.8|1140.5|1140|1139.3|1138.8|361
1603819500000|2020-10-27 17:25:00|1140.2|1139.7|1140.5|1140|1140.6|1140.1|1139.8|1139.3|310
1603819800000|2020-10-27 17:30:00|1140.4|1139.9|1140.8|1140.3|1141|1140.5|1140.3|1139.8|303
1603820100000|2020-10-27 17:35:00|1140.7|1140.2|1141|1140.5|1141|1140.5|1140.6|1140.1|93
1603820400000|2020-10-27 17:40:00|1140.9|1140.4|1140.8|1140.3|1141|1140.5|1140.6|1140.1|158
1603820700000|2020-10-27 17:45:00|1140.7|1140.2|1141.3|1140.8|1141.3|1140.8|1140.6|1140.1|191
1603821000000|2020-10-27 17:50:00|1141.4|1140.9|1141|1140.5|1141.6|1141.1|1140.8|1140.3|133
1603821300000|2020-10-27 17:55:00|1140.8|1140.3|1140.5|1140|1140.8|1140.3|1140.5|1140|85
1603821600000|2020-10-27 18:00:00|1140.7|1140.2|1140.4|1139.9|1140.8|1140.3|1140.4|1139.9|105
1603821900000|2020-10-27 18:05:00|1140.5|1140|1140.1|1139.6|1140.5|1140|1139.8|1139.3|246
1603822200000|2020-10-27 18:10:00|1140.2|1139.7|1139.6|1139.1|1140.2|1139.7|1139|1138.5|460
1603822500000|2020-10-27 18:15:00|1139.5|1139|1138.6|1138.1|1139.6|1139.1|1138.5|1138|257
1603822800000|2020-10-27 18:20:00|1138.5|1138|1138.8|1138.3|1139.2|1138.7|1138.5|1138|168
1603823100000|2020-10-27 18:25:00|1138.9|1138.4|1139.3|1138.8|1139.5|1139|1138.9|1138.4|169
1603823400000|2020-10-27 18:30:00|1139.5|1139|1139.3|1138.8|1139.6|1139.1|1138.9|1138.4|209
1603823700000|2020-10-27 18:35:00|1139.4|1138.9|1139.2|1138.7|1139.4|1138.9|1139|1138.5|218
1603824000000|2020-10-27 18:40:00|1139.3|1138.8|1138.6|1138.1|1139.5|1139|1138.4|1137.9|479
1603824300000|2020-10-27 18:45:00|1138.5|1138|1138.4|1137.9|1138.9|1138.4|1137.5|1137|407
1603824600000|2020-10-27 18:50:00|1138.3|1137.8|1138.6|1138.1|1138.7|1138.2|1138.1|1137.6|164
1603824900000|2020-10-27 18:55:00|1138.4|1137.9|1138.9|1138.4|1138.9|1138.4|1138.1|1137.6|212
1603825200000|2020-10-27 19:00:00|1139|1138.5|1139|1138.5|1139.2|1138.7|1138.4|1137.9|358
1603825500000|2020-10-27 19:05:00|1139.1|1138.6|1137.5|1137|1139.3|1138.8|1137.4|1136.9|537
1603825800000|2020-10-27 19:10:00|1137.7|1137.2|1137.3|1136.8|1137.9|1137.4|1137|1136.5|719
1603826100000|2020-10-27 19:15:00|1137.1|1136.6|1137.5|1137|1137.5|1137|1136.8|1136.3|138
1603826400000|2020-10-27 19:20:00|1137.4|1136.9|1138.9|1138.4|1138.9|1138.4|1137.4|1136.9|350
1603826700000|2020-10-27 19:25:00|1139|1138.5|1138.6|1138.1|1139.2|1138.7|1138.6|1138.1|245
1603827000000|2020-10-27 19:30:00|1138.7|1138.2|1139|1138.5|1139.3|1138.8|1138.7|1138.2|271
1603827300000|2020-10-27 19:35:00|1139.1|1138.6|1140.6|1140.1|1140.6|1140.1|1139|1138.5|214
1603827600000|2020-10-27 19:40:00|1140.5|1140|1140.7|1140.2|1140.9|1140.4|1140.5|1140|239
1603827900000|2020-10-27 19:45:00|1140.6|1140.1|1139.1|1138.6|1140.8|1140.3|1138.9|1138.4|582
1603828200000|2020-10-27 19:50:00|1138.9|1138.4|1140.2|1139.7|1140.2|1139.7|1138.7|1138.2|948
1603828500000|2020-10-27 19:55:00|1140.1|1139.6|1139.7|1139.2|1140.1|1139.6|1139.1|1138.6|4572
1603828800000|2020-10-27 20:00:00|1139.9|1138.9|1140.1|1139.1|1140.4|1139.4|1139.5|1138.5|1203
1603829100000|2020-10-27 20:05:00|1140|1139|1139.6|1138.6|1140.1|1139.1|1139.5|1138.5|225
1603829400000|2020-10-27 20:10:00|1139.5|1138.5|1140|1139|1140.2|1139.2|1139.1|1138.1|227
1603829700000|2020-10-27 20:15:00|1139.9|1138.9|1139.4|1138.4|1139.9|1138.9|1139.4|1138.4|24
1603830300000|2020-10-27 20:25:00|1139.7|1138.7|1139.6|1138.6|1139.7|1138.7|1139.6|1138.6|22
1603830600000|2020-10-27 20:30:00|1139.4|1138.4|1138.7|1137.7|1139.4|1138.4|1138.7|1137.7|8
1603831200000|2020-10-27 20:40:00|1138.5|1137.5|1138.7|1137.7|1138.7|1137.7|1137.3|1136.3|14
1603831500000|2020-10-27 20:45:00|1136.7|1135.7|1136.8|1135.8|1137.2|1136.2|1135.4|1134.4|35
1603831800000|2020-10-27 20:50:00|1136.4|1135.4|1135.5|1134.5|1136.8|1135.8|1135.5|1134.5|81
1603832100000|2020-10-27 20:55:00|1136.3|1135.3|1137.6|1136.6|1137.6|1136.6|1136|1135|52
1603835700000|2020-10-27 21:55:00|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1
1603836000000|2020-10-27 22:00:00|1137.9|1135.9|1136.9|1134.9|1138|1136|1136.8|1134.8|0
1603836300000|2020-10-27 22:05:00|1137|1135|1136|1134|1137|1135|1135.7|1133.7|0
1603836600000|2020-10-27 22:10:00|1136.1|1134.1|1134.8|1132.8|1136.2|1134.2|1134.5|1132.5|0
1603836900000|2020-10-27 22:15:00|1134.7|1132.7|1134.2|1132.2|1135.3|1133.3|1134.1|1132.1|0
1603837200000|2020-10-27 22:20:00|1134.3|1132.3|1134.3|1132.3|1134.8|1132.8|1134.2|1132.2|0
1603837500000|2020-10-27 22:25:00|1134.2|1132.2|1134.3|1132.3|1134.6|1132.6|1134.1|1132.1|0
1603837800000|2020-10-27 22:30:00|1134.4|1132.4|1134.8|1132.8|1135|1133|1134.4|1132.4|0
1603838100000|2020-10-27 22:35:00|1134.9|1132.9|1135.1|1133.1|1135.4|1133.4|1134.8|1132.8|0
1603838400000|2020-10-27 22:40:00|1135.2|1133.2|1133.1|1131.1|1135.2|1133.2|1133.1|1131.1|0
1603838700000|2020-10-27 22:45:00|1133|1131|1133|1131|1133.2|1131.2|1133|1131|0
1603839000000|2020-10-27 22:50:00|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.6|1130.6|0
1603839300000|2020-10-27 22:55:00|1132.9|1130.9|1133|1131|1133.3|1131.3|1132.9|1130.9|0
1603839600000|2020-10-27 23:00:00|1133.1|1131.1|1133.6|1131.6|1133.7|1131.7|1133|1131|0
1603839900000|2020-10-27 23:05:00|1133.7|1131.7|1133.6|1131.6|1133.8|1131.8|1133.5|1131.5|0
1603840200000|2020-10-27 23:10:00|1133.7|1131.7|1133.7|1131.7|1133.9|1131.9|1133.5|1131.5|0
1603840500000|2020-10-27 23:15:00|1133.8|1131.8|1133.8|1131.8|1133.9|1131.9|1133.8|1131.8|0
1603840800000|2020-10-27 23:20:00|1133.9|1131.9|1134|1132|1134.3|1132.3|1133.8|1131.8|0
1603841100000|2020-10-27 23:25:00|1134.1|1132.1|1134.1|1132.1|1134.2|1132.2|1134|1132|0
1603841400000|2020-10-27 23:30:00|1134|1132|1134.1|1132.1|1134.3|1132.3|1134|1132|0
1603841700000|2020-10-27 23:35:00|1134|1132|1134.5|1132.5|1134.5|1132.5|1134|1132|0
1603842000000|2020-10-27 23:40:00|1134.4|1132.4|1134.4|1132.4|1134.6|1132.6|1134.3|1132.3|0
1603842300000|2020-10-27 23:45:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134|1132|0
1603842600000|2020-10-27 23:50:00|1134.4|1132.4|1134.5|1132.5|1134.5|1132.5|1134.2|1132.2|0
1603842900000|2020-10-27 23:55:00|1134.6|1132.6|1134.9|1132.9|1135.2|1133.2|1134.6|1132.6|0
1603843200000|2020-10-28 00:00:00|1135|1133|1134.9|1133.9|1137|1136|1134.8|1132.8|7
1603843500000|2020-10-28 00:05:00|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.8|1134.8|6
1603845300000|2020-10-28 00:35:00|1135.6|1134.6|1134.6|1133.6|1135.6|1134.6|1134.6|1133.6|16
1603845600000|2020-10-28 00:40:00|1135.5|1134.5|1135.3|1134.3|1135.5|1134.5|1135.3|1134.3|5
1603845900000|2020-10-28 00:45:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|2
1603846200000|2020-10-28 00:50:00|1135.4|1134.4|1135.5|1134.5|1135.5|1134.5|1135.4|1134.4|4
1603846800000|2020-10-28 01:00:00|1135.7|1134.7|1136.1|1135.1|1136.2|1135.2|1135.7|1134.7|10
1603847400000|2020-10-28 01:10:00|1136|1135|1136.2|1135.2|1136.7|1135.7|1136|1135|54
1603847700000|2020-10-28 01:15:00|1136|1135|1134.2|1133.2|1136|1135|1134.2|1133.2|29
1603848300000|2020-10-28 01:25:00|1133.5|1132.5|1133|1132|1133.6|1132.6|1133|1132|14
1603848600000|2020-10-28 01:30:00|1132.8|1131.8|1134.5|1133.5|1135.8|1134.8|1132.8|1131.8|32
1603848900000|2020-10-28 01:35:00|1135.3|1134.3|1135.8|1134.8|1136.1|1135.1|1135.3|1134.3|14
1603849200000|2020-10-28 01:40:00|1135.4|1134.4|1135.1|1134.1|1135.8|1134.8|1135.1|1134.1|4
1603849500000|2020-10-28 01:45:00|1133.5|1132.5|1134.6|1133.6|1134.6|1133.6|1133.5|1132.5|2
1603849800000|2020-10-28 01:50:00|1132.6|1131.6|1131.8|1130.8|1132.6|1131.6|1131.8|1130.8|25
1603850100000|2020-10-28 01:55:00|1131.6|1130.6|1133.2|1132.2|1133.2|1132.2|1131.6|1130.6|14
1603850400000|2020-10-28 02:00:00|1133.1|1132.1|1133.9|1132.9|1133.9|1132.9|1132.6|1131.6|23
1603850700000|2020-10-28 02:05:00|1133.3|1132.3|1132.2|1131.2|1133.3|1132.3|1132.2|1131.2|20
1603851000000|2020-10-28 02:10:00|1131.9|1130.9|1133.7|1132.7|1133.7|1132.7|1131.6|1130.6|60
1603851300000|2020-10-28 02:15:00|1134|1133|1133.2|1132.2|1134|1133|1133|1132|14
1603851600000|2020-10-28 02:20:00|1133|1132|1132.6|1131.6|1133|1132|1132.6|1131.6|6
1603851900000|2020-10-28 02:25:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1132.2|1131.2|10
1603852200000|2020-10-28 02:30:00|1132.3|1131.3|1131.9|1130.9|1132.6|1131.6|1131.9|1130.9|9
1603852500000|2020-10-28 02:35:00|1132.3|1131.3|1133.3|1132.3|1133.3|1132.3|1132.3|1131.3|15
1603852800000|2020-10-28 02:40:00|1133.5|1132.5|1133.4|1132.4|1133.7|1132.7|1133.1|1132.1|14
1603853100000|2020-10-28 02:45:00|1133.2|1132.2|1133.4|1132.4|1133.4|1132.4|1133|1132|32
1603853400000|2020-10-28 02:50:00|1133.6|1132.6|1134|1133|1134|1133|1133.2|1132.2|24
1603853700000|2020-10-28 02:55:00|1134.2|1133.2|1134.8|1133.8|1134.8|1133.8|1134.2|1133.2|11
1603854000000|2020-10-28 03:00:00|1134.6|1133.6|1134.5|1133.5|1135|1134|1134.5|1133.5|15
1603854300000|2020-10-28 03:05:00|1134.6|1133.6|1134.5|1133.5|1134.9|1133.9|1134.5|1133.5|6
1603854600000|2020-10-28 03:10:00|1134.4|1133.4|1134.3|1133.3|1134.6|1133.6|1134.2|1133.2|17
1603854900000|2020-10-28 03:15:00|1134.1|1133.1|1134.7|1133.7|1134.7|1133.7|1134.1|1133.1|11
1603855200000|2020-10-28 03:20:00|1134.9|1133.9|1134.9|1133.9|1135.2|1134.2|1134.8|1133.8|22
1603855500000|2020-10-28 03:25:00|1134.8|1133.8|1135.7|1134.7|1135.9|1134.9|1134.8|1133.8|22
1603855800000|2020-10-28 03:30:00|1135.8|1134.8|1135.3|1134.3|1135.9|1134.9|1135.3|1134.3|70
1603856100000|2020-10-28 03:35:00|1135.4|1134.4|1135.2|1134.2|1135.4|1134.4|1135|1134|35
1603856400000|2020-10-28 03:40:00|1135|1134|1134.9|1133.9|1135.1|1134.1|1134.7|1133.7|15
1603856700000|2020-10-28 03:45:00|1135|1134|1134.9|1133.9|1135.3|1134.3|1134.8|1133.8|67
1603857000000|2020-10-28 03:50:00|1135.1|1134.1|1135.4|1134.4|1135.5|1134.5|1135|1134|26
1603857300000|2020-10-28 03:55:00|1135.6|1134.6|1135.7|1134.7|1136.1|1135.1|1135.6|1134.6|18
1603857600000|2020-10-28 04:00:00|1136.2|1135.2|1135.7|1134.7|1136.2|1135.2|1135.7|1134.7|21
1603857900000|2020-10-28 04:05:00|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|11
1603858200000|2020-10-28 04:10:00|1135.7|1134.7|1135.6|1134.6|1135.7|1134.7|1135.6|1134.6|4
1603858500000|2020-10-28 04:15:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|6
1603858800000|2020-10-28 04:20:00|1135.7|1134.7|1136|1135|1136|1135|1135.7|1134.7|3
1603859100000|2020-10-28 04:25:00|1135.3|1134.3|1135.3|1134.3|1135.3|1134.3|1135.3|1134.3|6
1603859400000|2020-10-28 04:30:00|1135|1134|1134.8|1133.8|1135|1134|1134.7|1133.7|12
1603859700000|2020-10-28 04:35:00|1135.6|1134.6|1135.9|1134.9|1136|1135|1135.6|1134.6|20
1603860000000|2020-10-28 04:40:00|1136|1135|1135.8|1134.8|1136|1135|1135.8|1134.8|31
1603860300000|2020-10-28 04:45:00|1136|1135|1136|1135|1136|1135|1136|1135|2
1603860600000|2020-10-28 04:50:00|1135.9|1134.9|1136.1|1135.1|1136.1|1135.1|1135.9|1134.9|6
1603860900000|2020-10-28 04:55:00|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1
1603861200000|2020-10-28 05:00:00|1136.1|1135.1|1136.3|1135.3|1136.9|1135.9|1135.9|1134.9|35
1603861500000|2020-10-28 05:05:00|1136.2|1135.2|1136|1135|1136.2|1135.2|1135.8|1134.8|15
1603861800000|2020-10-28 05:10:00|1135.9|1134.9|1136.7|1135.7|1136.7|1135.7|1135.9|1134.9|14
1603862100000|2020-10-28 05:15:00|1137|1136|1136.9|1135.9|1137.5|1136.5|1136.9|1135.9|22
1603862400000|2020-10-28 05:20:00|1137|1136|1137.2|1136.2|1137.2|1136.2|1137|1136|7
1603862700000|2020-10-28 05:25:00|1137.4|1136.4|1137.3|1136.3|1137.4|1136.4|1137.3|1136.3|5
1603863000000|2020-10-28 05:30:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1
1603863600000|2020-10-28 05:40:00|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|6
1603863900000|2020-10-28 05:45:00|1139.2|1138.2|1139.2|1138.2|1139.5|1138.5|1139.2|1138.2|4
1603864200000|2020-10-28 05:50:00|1139.4|1138.4|1139.1|1138.1|1139.9|1138.9|1139.1|1138.1|41
1603865100000|2020-10-28 06:05:00|1139.2|1138.2|1138.8|1137.8|1139.2|1138.2|1138.8|1137.8|29
1603865400000|2020-10-28 06:10:00|1138.9|1137.9|1138.8|1137.8|1139|1138|1138.8|1137.8|24
1603865700000|2020-10-28 06:15:00|1138.6|1137.6|1139|1138|1139|1138|1138.6|1137.6|19
1603866000000|2020-10-28 06:20:00|1138.5|1137.5|1138.7|1137.7|1138.8|1137.8|1138.5|1137.5|4
1603866300000|2020-10-28 06:25:00|1139|1138|1139|1138|1139|1138|1139|1138|2
1603866900000|2020-10-28 06:35:00|1138.1|1137.1|1138.3|1137.3|1138.7|1137.7|1138.1|1137.1|6
1603867200000|2020-10-28 06:40:00|1138.4|1137.4|1138.6|1137.6|1138.6|1137.6|1138.4|1137.4|5
1603867500000|2020-10-28 06:45:00|1138|1137|1138|1137|1138|1137|1138|1137|2
1603867800000|2020-10-28 06:50:00|1137.7|1136.7|1136.1|1135.1|1137.7|1136.7|1136.1|1135.1|20
1603868100000|2020-10-28 06:55:00|1136|1135|1135.7|1134.7|1136.2|1135.2|1135.7|1134.7|41
1603868400000|2020-10-28 07:00:00|1135.6|1134.6|1136.4|1135.4|1136.9|1135.9|1135.6|1134.6|80
1603868700000|2020-10-28 07:05:00|1136.3|1135.3|1134.6|1133.6|1136.4|1135.4|1134.6|1133.6|107
1603869000000|2020-10-28 07:10:00|1134.4|1133.4|1135.3|1134.3|1135.4|1134.4|1134.2|1133.2|115
1603869300000|2020-10-28 07:15:00|1135.2|1134.2|1134.3|1133.3|1135.2|1134.2|1134.2|1133.2|132
1603869600000|2020-10-28 07:20:00|1134.2|1133.2|1132.9|1131.9|1134.2|1133.2|1132.3|1131.3|223
1603869900000|2020-10-28 07:25:00|1133|1132|1133|1132|1133.6|1132.6|1133|1132|141
1603870200000|2020-10-28 07:30:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1132.3|1131.3|132
1603870500000|2020-10-28 07:35:00|1132.9|1131.9|1133|1132|1133.6|1132.6|1132.6|1131.6|105
1603870800000|2020-10-28 07:40:00|1132.9|1131.9|1133.6|1132.6|1134|1133|1132.9|1131.9|80
1603871100000|2020-10-28 07:45:00|1133.5|1132.5|1134.6|1133.6|1134.7|1133.7|1133.5|1132.5|77
1603871400000|2020-10-28 07:50:00|1134.7|1133.7|1134.4|1133.4|1134.8|1133.8|1134.3|1133.3|23
1603871700000|2020-10-28 07:55:00|1134.2|1133.2|1134.2|1133.2|1134.6|1133.6|1134.2|1133.2|31
1603872000000|2020-10-28 08:00:00|1134.3|1133.3|1134.2|1133.2|1135.3|1134.3|1134.2|1133.2|104
1603872300000|2020-10-28 08:05:00|1134.3|1133.3|1132.9|1131.9|1134.5|1133.5|1132.1|1131.1|470
1603872600000|2020-10-28 08:10:00|1133|1132|1130.8|1129.8|1133|1132|1130.2|1129.2|1050
1603872900000|2020-10-28 08:15:00|1130.7|1129.7|1129|1128|1130.9|1129.9|1128.9|1127.9|363
1603873200000|2020-10-28 08:20:00|1128.9|1127.9|1129.7|1128.7|1129.8|1128.8|1128.5|1127.5|664
1603873500000|2020-10-28 08:25:00|1129.6|1128.6|1129.5|1128.5|1130.3|1129.3|1128.6|1127.6|264
1603873800000|2020-10-28 08:30:00|1129.4|1128.4|1128.4|1127.4|1129.6|1128.6|1128.2|1127.2|367
1603874100000|2020-10-28 08:35:00|1128.3|1127.3|1127.5|1126.5|1128.8|1127.8|1127.3|1126.3|820
1603874400000|2020-10-28 08:40:00|1127.4|1126.4|1128.5|1127.5|1128.7|1127.7|1127.3|1126.3|644
1603874700000|2020-10-28 08:45:00|1128.6|1127.6|1128.8|1127.8|1129|1128|1127.4|1126.4|772
1603875000000|2020-10-28 08:50:00|1128.9|1127.9|1128.7|1127.7|1130.8|1129.8|1128.6|1127.6|558
1603875300000|2020-10-28 08:55:00|1128.8|1127.8|1130.4|1129.4|1130.7|1129.7|1128.4|1127.4|387
1603875600000|2020-10-28 09:00:00|1130.5|1129.5|1129.2|1128.2|1130.5|1129.5|1129.1|1128.1|433
1603875900000|2020-10-28 09:05:00|1129.3|1128.3|1130.4|1129.4|1130.6|1129.6|1129.3|1128.3|264
1603876200000|2020-10-28 09:10:00|1130.5|1129.5|1131|1130|1131.1|1130.1|1130|1129|218
1603876500000|2020-10-28 09:15:00|1131.1|1130.1|1129.5|1128.5|1131.2|1130.2|1129.5|1128.5|274
1603876800000|2020-10-28 09:20:00|1129.2|1128.2|1128.9|1127.9|1129.3|1128.3|1128.7|1127.7|223
1603877100000|2020-10-28 09:25:00|1129|1128|1128.2|1127.2|1129.6|1128.6|1128.2|1127.2|198
1603877400000|2020-10-28 09:30:00|1128.1|1127.1|1127.8|1126.8|1128.3|1127.3|1127.2|1126.2|338
1603877700000|2020-10-28 09:35:00|1127.7|1126.7|1127.4|1126.4|1127.8|1126.8|1127.1|1126.1|184
1603878000000|2020-10-28 09:40:00|1127.3|1126.3|1127|1126|1127.4|1126.4|1126.8|1125.8|431
1603878300000|2020-10-28 09:45:00|1127.1|1126.1|1126.3|1125.3|1127.1|1126.1|1126|1125|761
1603878600000|2020-10-28 09:50:00|1126.2|1125.2|1125.8|1124.8|1126.3|1125.3|1125.6|1124.6|474
1603878900000|2020-10-28 09:55:00|1125.7|1124.7|1125.8|1124.8|1126.1|1125.1|1125.5|1124.5|630
1603879200000|2020-10-28 10:00:00|1125.9|1124.9|1126.3|1125.3|1126.5|1125.5|1125.6|1124.6|761
1603879500000|2020-10-28 10:05:00|1126.2|1125.2|1126.5|1125.5|1126.6|1125.6|1126.1|1125.1|547
1603879800000|2020-10-28 10:10:00|1126.4|1125.4|1126.1|1125.1|1126.4|1125.4|1125.7|1124.7|407
1603880100000|2020-10-28 10:15:00|1126|1125|1126.7|1125.7|1127.1|1126.1|1125.8|1124.8|749
1603880400000|2020-10-28 10:20:00|1126.8|1125.8|1126.6|1125.6|1127.2|1126.2|1126.6|1125.6|625
1603880700000|2020-10-28 10:25:00|1126.5|1125.5|1125.6|1124.6|1126.6|1125.6|1125.6|1124.6|270
1603881000000|2020-10-28 10:30:00|1125.7|1124.7|1126.2|1125.2|1126.7|1125.7|1125.7|1124.7|244
1603881300000|2020-10-28 10:35:00|1126.4|1125.4|1127|1126|1127.2|1126.2|1126.4|1125.4|512
1603881600000|2020-10-28 10:40:00|1126.9|1125.9|1127|1126|1127|1126|1126.6|1125.6|175
1603881900000|2020-10-28 10:45:00|1126.9|1125.9|1126.1|1125.1|1127|1126|1126.1|1125.1|58
1603882200000|2020-10-28 10:50:00|1126|1125|1125.2|1124.2|1126.1|1125.1|1125|1124|414
1603882500000|2020-10-28 10:55:00|1125|1124|1124.2|1123.2|1125.3|1124.3|1124.1|1123.1|224
1603882800000|2020-10-28 11:00:00|1124.3|1123.3|1124.8|1123.8|1124.8|1123.8|1123.8|1122.8|272
1603883100000|2020-10-28 11:05:00|1124.7|1123.7|1123.6|1122.6|1124.7|1123.7|1123.5|1122.5|286
1603883400000|2020-10-28 11:10:00|1123.5|1122.5|1123.6|1122.6|1123.6|1122.6|1123.1|1122.1|401
1603883700000|2020-10-28 11:15:00|1123.7|1122.7|1124.2|1123.2|1124.5|1123.5|1123.5|1122.5|215
1603884000000|2020-10-28 11:20:00|1124.3|1123.3|1124.6|1123.6|1124.7|1123.7|1124.2|1123.2|159
1603884300000|2020-10-28 11:25:00|1124.7|1123.7|1124.5|1123.5|1125|1124|1124.2|1123.2|112
1603884600000|2020-10-28 11:30:00|1124.4|1123.4|1124.3|1123.3|1124.7|1123.7|1123.9|1122.9|144
1603884900000|2020-10-28 11:35:00|1124.2|1123.2|1123.4|1122.4|1124.2|1123.2|1123.3|1122.3|166
1603885200000|2020-10-28 11:40:00|1123.3|1122.3|1124|1123|1124|1123|1123.1|1122.1|253
1603885500000|2020-10-28 11:45:00|1124.1|1123.1|1124.6|1123.6|1124.6|1123.6|1123.8|1122.8|274
1603885800000|2020-10-28 11:50:00|1124.7|1123.7|1125|1124|1125.1|1124.1|1124.3|1123.3|392
1603886100000|2020-10-28 11:55:00|1125.1|1124.1|1125.2|1124.2|1125.6|1124.6|1124.8|1123.8|431
1603886400000|2020-10-28 12:00:00|1125|1124|1124.6|1123.6|1125|1124|1123.8|1122.8|462
1603886700000|2020-10-28 12:05:00|1124.5|1123.5|1124.1|1123.1|1124.8|1123.8|1123.3|1122.3|283
1603887000000|2020-10-28 12:10:00|1124|1123|1123.7|1122.7|1124.3|1123.3|1123.7|1122.7|175
1603887300000|2020-10-28 12:15:00|1123.5|1122.5|1123.6|1122.6|1123.7|1122.7|1122.9|1121.9|257
1603887600000|2020-10-28 12:20:00|1123.5|1122.5|1123.4|1122.4|1123.6|1122.6|1123.1|1122.1|263
1603887900000|2020-10-28 12:25:00|1123.2|1122.2|1123.1|1122.1|1123.4|1122.4|1123|1122|209
1603888200000|2020-10-28 12:30:00|1123|1122|1121.9|1120.9|1123|1122|1121.9|1120.9|208
1603888500000|2020-10-28 12:35:00|1121.7|1120.7|1120.1|1119.1|1121.7|1120.7|1119.8|1118.8|548
1603888800000|2020-10-28 12:40:00|1120.2|1119.2|1119|1118|1120.2|1119.2|1118.9|1117.9|391
1603889100000|2020-10-28 12:45:00|1119.1|1118.1|1119.2|1118.2|1119.4|1118.4|1118.4|1117.4|815
1603889400000|2020-10-28 12:50:00|1119.1|1118.1|1120.6|1119.6|1120.7|1119.7|1119|1118|406
1603889700000|2020-10-28 12:55:00|1120.7|1119.7|1119.7|1118.7|1120.7|1119.7|1119.4|1118.4|477
1603890000000|2020-10-28 13:00:00|1119.8|1118.8|1121|1120|1121|1120|1119.3|1118.3|394
1603890300000|2020-10-28 13:05:00|1120.9|1119.9|1120.7|1119.7|1121|1120|1120.7|1119.7|199
1603890600000|2020-10-28 13:10:00|1120.6|1119.6|1120.1|1119.1|1120.9|1119.9|1120.1|1119.1|145
1603890900000|2020-10-28 13:15:00|1120.2|1119.2|1119.3|1118.3|1120.3|1119.3|1119.2|1118.2|314
1603891200000|2020-10-28 13:20:00|1119.1|1118.1|1119.6|1118.6|1119.6|1118.6|1118.9|1117.9|531
1603891500000|2020-10-28 13:25:00|1119.7|1118.7|1121.1|1120.1|1121.4|1120.4|1119.3|1118.3|515
1603891800000|2020-10-28 13:30:00|1120.8|1120.3|1118.5|1118|1121.1|1120.6|1117.7|1117.2|3335
1603892100000|2020-10-28 13:35:00|1118.6|1118.1|1121.3|1120.8|1121.4|1120.9|1118.1|1117.6|1894
1603892400000|2020-10-28 13:40:00|1121.4|1120.9|1121.3|1120.8|1121.9|1121.4|1119.9|1119.4|1113
1603892700000|2020-10-28 13:45:00|1121.4|1120.9|1120|1119.5|1121.5|1121|1119.3|1118.8|1820
1603893000000|2020-10-28 13:50:00|1120.1|1119.6|1116.9|1116.4|1120.1|1119.6|1116.9|1116.4|2079
1603893300000|2020-10-28 13:55:00|1117|1116.5|1118.1|1117.6|1118.1|1117.6|1116.7|1116.2|1350
1603893600000|2020-10-28 14:00:00|1118.2|1117.7|1117.5|1117|1118.9|1118.4|1116.9|1116.4|1412
1603893900000|2020-10-28 14:05:00|1117.6|1117.1|1116.6|1116.1|1118.1|1117.6|1116.6|1116.1|1920
1603894200000|2020-10-28 14:10:00|1116.5|1116|1115.5|1115|1117.2|1116.7|1115.2|1114.7|1633
1603894500000|2020-10-28 14:15:00|1115.3|1114.8|1113.3|1112.8|1115.3|1114.8|1113.3|1112.8|2994
1603894800000|2020-10-28 14:20:00|1113.2|1112.7|1112.7|1112.2|1114.1|1113.6|1112.7|1112.2|2125
1603895100000|2020-10-28 14:25:00|1112.8|1112.3|1111.9|1111.4|1113.2|1112.7|1111.2|1110.7|2042
1603895400000|2020-10-28 14:30:00|1112|1111.5|1113.7|1113.2|1114.1|1113.6|1111.5|1111|1523
1603895700000|2020-10-28 14:35:00|1113.6|1113.1|1114.3|1113.8|1115|1114.5|1113.2|1112.7|1006
1603896000000|2020-10-28 14:40:00|1114.1|1113.6|1114.3|1113.8|1115|1114.5|1113.7|1113.2|1119
1603896300000|2020-10-28 14:45:00|1114.5|1114|1112.8|1112.3|1114.8|1114.3|1112.6|1112.1|750
1603896600000|2020-10-28 14:50:00|1112.9|1112.4|1112.7|1112.2|1113.1|1112.6|1111.4|1110.9|1291
1603896900000|2020-10-28 14:55:00|1112.5|1112|1113|1112.5|1113.4|1112.9|1111.1|1110.6|2127
1603897200000|2020-10-28 15:00:00|1112.9|1112.4|1112.2|1111.7|1113.6|1113.1|1111.8|1111.3|1072
1603897500000|2020-10-28 15:05:00|1112.3|1111.8|1114.8|1114.3|1115.1|1114.6|1112.3|1111.8|1021
1603897800000|2020-10-28 15:10:00|1114.7|1114.2|1115.7|1115.2|1116.7|1116.2|1114.2|1113.7|1948
1603898100000|2020-10-28 15:15:00|1115.6|1115.1|1114.9|1114.4|1115.9|1115.4|1114.5|1114|972
1603898400000|2020-10-28 15:20:00|1115|1114.5|1114.3|1113.8|1115.5|1115|1113.8|1113.3|717
1603898700000|2020-10-28 15:25:00|1114.4|1113.9|1113.9|1113.4|1114.5|1114|1113.2|1112.7|667
1603899000000|2020-10-28 15:30:00|1113.6|1113.1|1111.7|1111.2|1113.6|1113.1|1111.5|1111|834
1603899300000|2020-10-28 15:35:00|1111.8|1111.3|1112.7|1112.2|1113|1112.5|1111.6|1111.1|1057
1603899600000|2020-10-28 15:40:00|1112.6|1112.1|1114.3|1113.8|1114.6|1114.1|1112|1111.5|910
1603899900000|2020-10-28 15:45:00|1114.2|1113.7|1114.5|1114|1115|1114.5|1113.9|1113.4|637
1603900200000|2020-10-28 15:50:00|1114.6|1114.1|1115|1114.5|1115.2|1114.7|1113.8|1113.3|1239
1603900500000|2020-10-28 15:55:00|1114.9|1114.4|1115.3|1114.8|1115.8|1115.3|1114.4|1113.9|1972
1603900800000|2020-10-28 16:00:00|1115.4|1114.9|1116.1|1115.6|1116.5|1116|1115.4|1114.9|1564
1603901100000|2020-10-28 16:05:00|1116.2|1115.7|1117.1|1116.6|1117.5|1117|1115.9|1115.4|519
1603901400000|2020-10-28 16:10:00|1117|1116.5|1117.1|1116.6|1118|1117.5|1116.9|1116.4|671
1603901700000|2020-10-28 16:15:00|1117.2|1116.7|1116.5|1116|1117.6|1117.1|1116.5|1116|1206
1603902000000|2020-10-28 16:20:00|1116.6|1116.1|1115.7|1115.2|1116.6|1116.1|1115.4|1114.9|1580
1603902300000|2020-10-28 16:25:00|1115.6|1115.1|1116|1115.5|1116.2|1115.7|1115.3|1114.8|1275
1603902600000|2020-10-28 16:30:00|1115.9|1115.4|1115.7|1115.2|1115.9|1115.4|1115.2|1114.7|1895
1603902900000|2020-10-28 16:35:00|1115.8|1115.3|1114|1113.5|1116.1|1115.6|1114|1113.5|1215
1603903200000|2020-10-28 16:40:00|1113.9|1113.4|1112.9|1112.4|1114.1|1113.6|1112.5|1112|1322
1603903500000|2020-10-28 16:45:00|1113|1112.5|1111.7|1111.2|1113.3|1112.8|1111.6|1111.1|1437
1603903800000|2020-10-28 16:50:00|1111.6|1111.1|1112|1111.5|1112.4|1111.9|1111.3|1110.8|1256
1603904100000|2020-10-28 16:55:00|1111.9|1111.4|1111.9|1111.4|1113|1112.5|1111.8|1111.3|658
1603904400000|2020-10-28 17:00:00|1111.8|1111.3|1111.4|1110.9|1112.2|1111.7|1111.2|1110.7|672
1603904700000|2020-10-28 17:05:00|1111.3|1110.8|1111|1110.5|1111.8|1111.3|1111|1110.5|678
1603905000000|2020-10-28 17:10:00|1111.1|1110.6|1110|1109.5|1111.3|1110.8|1110|1109.5|813
1603905300000|2020-10-28 17:15:00|1110.1|1109.6|1110.3|1109.8|1110.4|1109.9|1109.3|1108.8|740
1603905600000|2020-10-28 17:20:00|1110.2|1109.7|1109.8|1109.3|1110.2|1109.7|1109.4|1108.9|648
1603905900000|2020-10-28 17:25:00|1110.2|1109.7|1111.2|1110.7|1111.2|1110.7|1110.1|1109.6|719
1603906200000|2020-10-28 17:30:00|1111.1|1110.6|1111.9|1111.4|1111.9|1111.4|1110.9|1110.4|435
1603906500000|2020-10-28 17:35:00|1112.1|1111.6|1112.4|1111.9|1112.6|1112.1|1112|1111.5|399
1603906800000|2020-10-28 17:40:00|1112.5|1112|1111.7|1111.2|1112.5|1112|1111.6|1111.1|342
1603907100000|2020-10-28 17:45:00|1111.6|1111.1|1112.1|1111.6|1112.5|1112|1111.5|1111|387
1603907400000|2020-10-28 17:50:00|1112.3|1111.8|1113.1|1112.6|1113.1|1112.6|1111.7|1111.2|706
1603907700000|2020-10-28 17:55:00|1113|1112.5|1113.9|1113.4|1114|1113.5|1112.9|1112.4|774
1603908000000|2020-10-28 18:00:00|1113.8|1113.3|1113|1112.5|1113.9|1113.4|1112.6|1112.1|334
1603908300000|2020-10-28 18:05:00|1113.1|1112.6|1113.1|1112.6|1113.4|1112.9|1112.6|1112.1|317
1603908600000|2020-10-28 18:10:00|1112.9|1112.4|1112.4|1111.9|1113|1112.5|1112.3|1111.8|523
1603908900000|2020-10-28 18:15:00|1112.3|1111.8|1111.9|1111.4|1112.5|1112|1111.4|1110.9|580
1603909200000|2020-10-28 18:20:00|1111.8|1111.3|1114.6|1114.1|1114.6|1114.1|1111.7|1111.2|1072
1603909500000|2020-10-28 18:25:00|1114.7|1114.2|1115.4|1114.9|1115.6|1115.1|1114.1|1113.6|1574
1603909800000|2020-10-28 18:30:00|1115.5|1115|1114.4|1113.9|1116|1115.5|1114.1|1113.6|451
1603910100000|2020-10-28 18:35:00|1114.3|1113.8|1112.9|1112.4|1114.4|1113.9|1112.7|1112.2|873
1603910400000|2020-10-28 18:40:00|1112.8|1112.3|1113.3|1112.8|1114.1|1113.6|1112.7|1112.2|475
1603910700000|2020-10-28 18:45:00|1113.2|1112.7|1113.7|1113.2|1113.9|1113.4|1113|1112.5|574
1603911000000|2020-10-28 18:50:00|1113.8|1113.3|1113.1|1112.6|1114.4|1113.9|1113.1|1112.6|444
1603911300000|2020-10-28 18:55:00|1113.2|1112.7|1115.3|1114.8|1116|1115.5|1113.2|1112.7|731
1603911600000|2020-10-28 19:00:00|1115.5|1115|1114.6|1114.1|1115.7|1115.2|1114.5|1114|492
1603911900000|2020-10-28 19:05:00|1114.4|1113.9|1114.4|1113.9|1115.4|1114.9|1114.1|1113.6|397
1603912200000|2020-10-28 19:10:00|1114.3|1113.8|1114.3|1113.8|1114.9|1114.4|1113.6|1113.1|455
1603912500000|2020-10-28 19:15:00|1114.1|1113.6|1113.5|1113|1114.1|1113.6|1113.2|1112.7|628
1603912800000|2020-10-28 19:20:00|1113.6|1113.1|1115.4|1114.9|1115.5|1115|1113.2|1112.7|642
1603913100000|2020-10-28 19:25:00|1115.3|1114.8|1114.6|1114.1|1115.5|1115|1114.5|1114|723
1603913400000|2020-10-28 19:30:00|1114.7|1114.2|1115.2|1114.7|1116.1|1115.6|1114.7|1114.2|1075
1603913700000|2020-10-28 19:35:00|1115.1|1114.6|1113.3|1112.8|1115.3|1114.8|1113.3|1112.8|715
1603914000000|2020-10-28 19:40:00|1113.4|1112.9|1113.5|1113|1114.1|1113.6|1113.3|1112.8|422
1603914300000|2020-10-28 19:45:00|1113.4|1112.9|1112.9|1112.4|1113.6|1113.1|1112.4|1111.9|1033
1603914600000|2020-10-28 19:50:00|1112.5|1112|1111.8|1111.3|1113.3|1112.8|1111.8|1111.3|1457
1603914900000|2020-10-28 19:55:00|1111.9|1111.4|1110.1|1109.6|1112.1|1111.6|1109.8|1109.3|7934
1603915200000|2020-10-28 20:00:00|1110.4|1109.4|1110.9|1109.9|1111.7|1110.7|1110.3|1109.3|1059
1603915500000|2020-10-28 20:05:00|1111|1110|1111.2|1110.2|1111.5|1110.5|1110.9|1109.9|128
1603915800000|2020-10-28 20:10:00|1111.3|1110.3|1111.4|1110.4|1111.7|1110.7|1111.2|1110.2|51
1603916700000|2020-10-28 20:25:00|1111.1|1110.1|1111.2|1110.2|1111.5|1110.5|1111.1|1110.1|97
1603917000000|2020-10-28 20:30:00|1111|1110|1112.6|1111.6|1112.6|1111.6|1111|1110|44
1603917300000|2020-10-28 20:35:00|1112.5|1111.5|1112.4|1111.4|1112.5|1111.5|1112.4|1111.4|2
1603917600000|2020-10-28 20:40:00|1112.5|1111.5|1112|1111|1112.6|1111.6|1111.8|1110.8|17
1603917900000|2020-10-28 20:45:00|1111.7|1110.7|1110.7|1109.7|1112|1111|1110.7|1109.7|16
1603918200000|2020-10-28 20:50:00|1110.2|1109.2|1111.9|1110.9|1111.9|1110.9|1110.1|1109.1|14
1603918500000|2020-10-28 20:55:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|4
1603918800000|2020-10-28 21:00:00|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1
1603919400000|2020-10-28 21:10:00|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1
1603922400000|2020-10-28 22:00:00|1111.3|1109.3|1111.9|1109.9|1112.2|1110.2|1111|1109|0
1603922700000|2020-10-28 22:05:00|1112|1110|1112.9|1110.9|1113.2|1111.2|1111.9|1109.9|0
1603923000000|2020-10-28 22:10:00|1112.8|1110.8|1112.2|1110.2|1112.9|1110.9|1111.8|1109.8|0
1603923300000|2020-10-28 22:15:00|1112.3|1110.3|1112.6|1110.6|1112.7|1110.7|1111.9|1109.9|0
1603923600000|2020-10-28 22:20:00|1112.5|1110.5|1112.5|1110.5|1112.6|1110.6|1112.2|1110.2|0
1603923900000|2020-10-28 22:25:00|1112.6|1110.6|1112.8|1110.8|1112.8|1110.8|1112.3|1110.3|0
1603924200000|2020-10-28 22:30:00|1112.9|1110.9|1113.5|1111.5|1113.6|1111.6|1112.9|1110.9|0
1603924500000|2020-10-28 22:35:00|1113.4|1111.4|1113.4|1111.4|1113.5|1111.5|1113.3|1111.3|0
1603924800000|2020-10-28 22:40:00|1113.5|1111.5|1113.2|1111.2|1113.5|1111.5|1113.2|1111.2|0
1603925100000|2020-10-28 22:45:00|1113.3|1111.3|1112.3|1110.3|1113.5|1111.5|1112.3|1110.3|0
1603925400000|2020-10-28 22:50:00|1112.4|1110.4|1112.9|1110.9|1112.9|1110.9|1112.4|1110.4|0
1603925700000|2020-10-28 22:55:00|1113|1111|1113.3|1111.3|1113.7|1111.7|1113|1111|0
1603926000000|2020-10-28 23:00:00|1113.2|1111.2|1113.4|1111.4|1113.5|1111.5|1112.9|1110.9|0
1603926300000|2020-10-28 23:05:00|1113.5|1111.5|1112.9|1110.9|1113.7|1111.7|1112.9|1110.9|0
1603926600000|2020-10-28 23:10:00|1113|1111|1112.8|1110.8|1113.3|1111.3|1112.5|1110.5|0
1603926900000|2020-10-28 23:15:00|1112.7|1110.7|1112.3|1110.3|1112.8|1110.8|1112.3|1110.3|0
1603927200000|2020-10-28 23:20:00|1112.2|1110.2|1111.7|1109.7|1112.4|1110.4|1110.5|1108.5|0
1603927500000|2020-10-28 23:25:00|1111.6|1109.6|1111.3|1109.3|1111.8|1109.8|1110.9|1108.9|0
1603927800000|2020-10-28 23:30:00|1111.2|1109.2|1111.9|1109.9|1112|1110|1111.1|1109.1|0
1603928100000|2020-10-28 23:35:00|1112|1110|1112.3|1110.3|1112.4|1110.4|1111.7|1109.7|0
1603928400000|2020-10-28 23:40:00|1112.2|1110.2|1112.3|1110.3|1112.3|1110.3|1112.1|1110.1|0
1603928700000|2020-10-28 23:45:00|1112.8|1110.8|1113.1|1111.1|1113.2|1111.2|1112.6|1110.6|0
1603929000000|2020-10-28 23:50:00|1113.2|1111.2|1113.1|1111.1|1113.3|1111.3|1113|1111|0
1603929300000|2020-10-28 23:55:00|1113.2|1111.2|1113.6|1111.6|1113.7|1111.7|1113.2|1111.2|0
1603929600000|2020-10-29 00:00:00|1113.5|1111.5|1113.7|1112.7|1114.9|1113.9|1113|1111.5|56
1603929900000|2020-10-29 00:05:00|1115.3|1114.3|1115.9|1114.9|1116.2|1115.2|1115.3|1114.3|26
1603930200000|2020-10-29 00:10:00|1115.4|1114.4|1115.9|1114.9|1115.9|1114.9|1115.4|1114.4|19
1603930500000|2020-10-29 00:15:00|||||||||1
1603930800000|2020-10-29 00:20:00|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|16
1603931100000|2020-10-29 00:25:00|1117|1116|1116.5|1115.5|1117|1116|1116.5|1115.5|10
1603931400000|2020-10-29 00:30:00|1116.1|1115.1|1116|1115|1116.1|1115.1|1116|1115|9
1603931700000|2020-10-29 00:35:00|1115.4|1114.4|1115.6|1114.6|1116|1115|1115.3|1114.3|26
1603932000000|2020-10-29 00:40:00|1115.3|1114.3|1115.7|1114.7|1115.7|1114.7|1115.3|1114.3|17
1603932300000|2020-10-29 00:45:00|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1115.4|1114.4|7
1603932600000|2020-10-29 00:50:00|1115.5|1114.5|1115.7|1114.7|1115.9|1114.9|1115.3|1114.3|26
1603932900000|2020-10-29 00:55:00|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1
1603933200000|2020-10-29 01:00:00|1114.7|1113.7|1114.8|1113.8|1115.3|1114.3|1114.4|1113.4|38
1603933500000|2020-10-29 01:05:00|1114.7|1113.7|1114.2|1113.2|1114.9|1113.9|1113.8|1112.8|49
1603933800000|2020-10-29 01:10:00|1114.3|1113.3|1113.9|1112.9|1114.5|1113.5|1113.6|1112.6|142
1603934100000|2020-10-29 01:15:00|1113.7|1112.7|1111.4|1110.4|1113.7|1112.7|1111|1110|40
1603934400000|2020-10-29 01:20:00|1111.3|1110.3|1111.2|1110.2|1111.5|1110.5|1110.3|1109.3|83
1603934700000|2020-10-29 01:25:00|1110.8|1109.8|1110.8|1109.8|1111.1|1110.1|1110.8|1109.8|9
1603935000000|2020-10-29 01:30:00|1111.8|1110.8|1112.3|1111.3|1115.1|1114.1|1111.2|1110.2|128
1603935300000|2020-10-29 01:35:00|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1111.6|1110.6|12
1603935600000|2020-10-29 01:40:00|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|2
1603935900000|2020-10-29 01:45:00|1115.6|1114.6|1116.8|1115.8|1117.1|1116.1|1115.6|1114.6|15
1603936200000|2020-10-29 01:50:00|1116.5|1115.5|1117.7|1116.7|1117.7|1116.7|1116.5|1115.5|31
1603936500000|2020-10-29 01:55:00|1116.8|1115.8|1117.1|1116.1|1117.1|1116.1|1116.6|1115.6|6
1603936800000|2020-10-29 02:00:00|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|3
1603937100000|2020-10-29 02:05:00|1116.3|1115.3|1116.6|1115.6|1116.6|1115.6|1116.1|1115.1|9
1603937400000|2020-10-29 02:10:00|1116.5|1115.5|1116.4|1115.4|1116.5|1115.5|1115.7|1114.7|13
1603937700000|2020-10-29 02:15:00|1116.5|1115.5|1116|1115|1116.5|1115.5|1116|1115|3
1603938600000|2020-10-29 02:30:00|1116.8|1115.8|1116.6|1115.6|1116.8|1115.8|1116.6|1115.6|5
1603938900000|2020-10-29 02:35:00|1116.7|1115.7|1116.4|1115.4|1116.8|1115.8|1116.4|1115.4|3
1603939800000|2020-10-29 02:50:00|1116.1|1115.1|1116.2|1115.2|1116.3|1115.3|1116.1|1115.1|6
1603940100000|2020-10-29 02:55:00|1116.5|1115.5|1116.7|1115.7|1116.7|1115.7|1116.5|1115.5|6
1603940400000|2020-10-29 03:00:00|1116.6|1115.6|1116.5|1115.5|1116.6|1115.6|1116.5|1115.5|4
1603940700000|2020-10-29 03:05:00|1116.6|1115.6|1117.3|1116.3|1117.3|1116.3|1116.6|1115.6|9
1603941000000|2020-10-29 03:10:00|1117.9|1116.9|1117.4|1116.4|1117.9|1116.9|1117.1|1116.1|19
1603941300000|2020-10-29 03:15:00|1117.2|1116.2|1117.4|1116.4|1117.9|1116.9|1117.2|1116.2|7
1603941600000|2020-10-29 03:20:00|1118.4|1117.4|1117.3|1116.3|1118.4|1117.4|1117.3|1116.3|14
1603941900000|2020-10-29 03:25:00|1117.8|1116.8|1117.9|1116.9|1118.3|1117.3|1117.8|1116.8|8
1603942200000|2020-10-29 03:30:00|1118.2|1117.2|1118.5|1117.5|1118.6|1117.6|1117.9|1116.9|35
1603942500000|2020-10-29 03:35:00|1118.2|1117.2|1118.3|1117.3|1118.3|1117.3|1118.2|1117.2|4
1603942800000|2020-10-29 03:40:00|1118.1|1117.1|1118.1|1117.1|1118.2|1117.2|1117.8|1116.8|7
1603943100000|2020-10-29 03:45:00|1118.2|1117.2|1117.6|1116.6|1118.4|1117.4|1117.6|1116.6|10
1603943400000|2020-10-29 03:50:00|1118.1|1117.1|1117.8|1116.8|1118.3|1117.3|1117.6|1116.6|21
1603943700000|2020-10-29 03:55:00|1118|1117|1118|1117|1118|1117|1118|1117|2
1603944000000|2020-10-29 04:00:00|||||||||2
1603944300000|2020-10-29 04:05:00|1118.4|1117.4|1118|1117|1118.4|1117.4|1118|1117|7
1603944600000|2020-10-29 04:10:00|1118.6|1117.6|1118.3|1117.3|1118.6|1117.6|1118.3|1117.3|5
1603944900000|2020-10-29 04:15:00|1118.6|1117.6|1118.8|1117.8|1118.8|1117.8|1118.6|1117.6|7
1603945200000|2020-10-29 04:20:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1
1603945500000|2020-10-29 04:25:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.1|1118.1|7
1603945800000|2020-10-29 04:30:00|1119.4|1118.4|1119.3|1118.3|1119.4|1118.4|1119.3|1118.3|4
1603946100000|2020-10-29 04:35:00|1119.4|1118.4|1119.2|1118.2|1119.4|1118.4|1119.2|1118.2|6
1603946400000|2020-10-29 04:40:00|1119.6|1118.6|1119.5|1118.5|1119.9|1118.9|1119.4|1118.4|13
1603946700000|2020-10-29 04:45:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.6|1118.6|12
1603947000000|2020-10-29 04:50:00|1120.1|1119.1|1120.2|1119.2|1120.2|1119.2|1120.1|1119.1|5
1603947300000|2020-10-29 04:55:00|1120.5|1119.5|1120.5|1119.5|1120.7|1119.7|1120.4|1119.4|12
1603947600000|2020-10-29 05:00:00|1120|1119|1119.9|1118.9|1120|1119|1118.9|1117.9|39
1603947900000|2020-10-29 05:05:00|1120.4|1119.4|1120.7|1119.7|1120.7|1119.7|1120.4|1119.4|5
1603948200000|2020-10-29 05:10:00|1120.9|1119.9|1122.2|1121.2|1122.6|1121.6|1120.9|1119.9|54
1603948500000|2020-10-29 05:15:00|1122.7|1121.7|1122.6|1121.6|1122.9|1121.9|1121.6|1120.6|10
1603948800000|2020-10-29 05:20:00|1122.4|1121.4|1122.6|1121.6|1122.6|1121.6|1122.4|1121.4|2
1603949100000|2020-10-29 05:25:00|1121.8|1120.8|1122.2|1121.2|1122.2|1121.2|1121.6|1120.6|19
1603949400000|2020-10-29 05:30:00|1122.6|1121.6|1124|1123|1124.2|1123.2|1122.6|1121.6|17
1603949700000|2020-10-29 05:35:00|1123.9|1122.9|1124.1|1123.1|1124.1|1123.1|1123.3|1122.3|14
1603950000000|2020-10-29 05:40:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1123|1122|20
1603950300000|2020-10-29 05:45:00|1123.5|1122.5|1124.4|1123.4|1124.4|1123.4|1123.5|1122.5|35
1603950600000|2020-10-29 05:50:00|1124.8|1123.8|1125.9|1124.9|1125.9|1124.9|1124.8|1123.8|26
1603950900000|2020-10-29 05:55:00|1125.8|1124.8|1126.8|1125.8|1126.8|1125.8|1125.7|1124.7|12
1603951200000|2020-10-29 06:00:00|1126.4|1125.4|1127.3|1126.3|1127.3|1126.3|1125.8|1124.8|22
1603951500000|2020-10-29 06:05:00|1127.4|1126.4|1127.6|1126.6|1127.6|1126.6|1126.7|1125.7|7
1603951800000|2020-10-29 06:10:00|1127.7|1126.7|1128.2|1127.2|1128.3|1127.3|1126.8|1125.8|13
1603952100000|2020-10-29 06:15:00|1128.7|1127.7|1128.8|1127.8|1128.8|1127.8|1128.3|1127.3|18
1603952400000|2020-10-29 06:20:00|1129.1|1128.1|1130.3|1129.3|1130.5|1129.5|1128.8|1127.8|132
1603952700000|2020-10-29 06:25:00|1130.2|1129.2|1130|1129|1130.6|1129.6|1129.1|1128.1|19
1603953000000|2020-10-29 06:30:00|1129.7|1128.7|1129.2|1128.2|1129.9|1128.9|1129.2|1128.2|8
1603953300000|2020-10-29 06:35:00|1129.4|1128.4|1129|1128|1129.9|1128.9|1128.6|1127.6|19
1603953600000|2020-10-29 06:40:00|1128.6|1127.6|1127.1|1126.1|1129|1128|1127|1126|150
1603953900000|2020-10-29 06:45:00|1128|1127|1127.3|1126.3|1128.6|1127.6|1127|1126|45
1603954200000|2020-10-29 06:50:00|1128|1127|1124.8|1123.8|1128|1127|1124.8|1123.8|140
1603954500000|2020-10-29 06:55:00|1125.1|1124.1|1126.4|1125.4|1126.4|1125.4|1124.9|1123.9|20
1603954800000|2020-10-29 07:00:00|1125.2|1124.2|1123.3|1122.3|1126.3|1125.3|1122.4|1121.4|228
1603955100000|2020-10-29 07:05:00|1123.6|1122.6|1123.8|1122.8|1124|1123|1123.2|1122.2|188
1603955400000|2020-10-29 07:10:00|1124|1123|1124.4|1123.4|1124.7|1123.7|1123.5|1122.5|225
1603955700000|2020-10-29 07:15:00|1124.3|1123.3|1124.4|1123.4|1124.7|1123.7|1123.5|1122.5|300
1603956000000|2020-10-29 07:20:00|1124.5|1123.5|1124.7|1123.7|1124.9|1123.9|1124.1|1123.1|90
1603956300000|2020-10-29 07:25:00|1124.6|1123.6|1124.8|1123.8|1124.8|1123.8|1124|1123|101
1603956600000|2020-10-29 07:30:00|1124.7|1123.7|1122.3|1121.3|1125.3|1124.3|1122.2|1121.2|165
1603956900000|2020-10-29 07:35:00|1122.4|1121.4|1123.5|1122.5|1123.5|1122.5|1122|1121|96
1603957200000|2020-10-29 07:40:00|1123.6|1122.6|1123.3|1122.3|1124|1123|1123.3|1122.3|83
1603957500000|2020-10-29 07:45:00|1123.4|1122.4|1123.7|1122.7|1123.9|1122.9|1122.5|1121.5|94
1603957800000|2020-10-29 07:50:00|1123.3|1122.3|1123.5|1122.5|1123.5|1122.5|1122.9|1121.9|120
1603958100000|2020-10-29 07:55:00|1123.4|1122.4|1124.8|1123.8|1124.8|1123.8|1123.4|1122.4|102
1603958400000|2020-10-29 08:00:00|1125|1124|1125.4|1124.4|1125.4|1124.4|1124.4|1123.4|807
1603958700000|2020-10-29 08:05:00|1125.3|1124.3|1124.3|1123.3|1125.4|1124.4|1124|1123|562
1603959000000|2020-10-29 08:10:00|1124.1|1123.1|1122|1121|1124.2|1123.2|1122|1121|228
1603959300000|2020-10-29 08:15:00|1122.1|1121.1|1120.3|1119.3|1122.4|1121.4|1120.3|1119.3|248
1603959600000|2020-10-29 08:20:00|1120.4|1119.4|1123.3|1122.3|1123.6|1122.6|1120.2|1119.2|363
1603959900000|2020-10-29 08:25:00|1123.4|1122.4|1122.3|1121.3|1123.4|1122.4|1122.3|1121.3|171
1603960200000|2020-10-29 08:30:00|1122.1|1121.1|1123|1122|1123.3|1122.3|1122|1121|212
1603960500000|2020-10-29 08:35:00|1122.6|1121.6|1123|1122|1123.3|1122.3|1121.9|1120.9|222
1603960800000|2020-10-29 08:40:00|1122.9|1121.9|1122.1|1121.1|1122.9|1121.9|1122.1|1121.1|304
1603961100000|2020-10-29 08:45:00|1122.2|1121.2|1121.6|1120.6|1122.6|1121.6|1121|1120|161
1603961400000|2020-10-29 08:50:00|1121.4|1120.4|1121.3|1120.3|1121.8|1120.8|1120.8|1119.8|121
1603961700000|2020-10-29 08:55:00|1121.2|1120.2|1121.3|1120.3|1121.6|1120.6|1120.1|1119.1|284
1603962000000|2020-10-29 09:00:00|1121.1|1120.1|1122.4|1121.4|1122.4|1121.4|1121.1|1120.1|231
1603962300000|2020-10-29 09:05:00|1122.3|1121.3|1123.8|1122.8|1123.9|1122.9|1121.7|1120.7|198
1603962600000|2020-10-29 09:10:00|1123.9|1122.9|1123.2|1122.2|1124|1123|1123.1|1122.1|111
1603962900000|2020-10-29 09:15:00|1123|1122|1122.3|1121.3|1123.3|1122.3|1122.1|1121.1|96
1603963200000|2020-10-29 09:20:00|1122.1|1121.1|1123.3|1122.3|1123.4|1122.4|1122.1|1121.1|83
1603963500000|2020-10-29 09:25:00|1123.4|1122.4|1123.6|1122.6|1123.9|1122.9|1123.3|1122.3|148
1603963800000|2020-10-29 09:30:00|1123.5|1122.5|1122.2|1121.2|1123.6|1122.6|1122|1121|85
1603964100000|2020-10-29 09:35:00|1122.1|1121.1|1122.2|1121.2|1122.5|1121.5|1121.8|1120.8|116
1603964400000|2020-10-29 09:40:00|1122.3|1121.3|1122.9|1121.9|1123.1|1122.1|1122|1121|89
1603964700000|2020-10-29 09:45:00|1122.8|1121.8|1122|1121|1122.8|1121.8|1121.9|1120.9|97
1603965000000|2020-10-29 09:50:00|1122.1|1121.1|1121.7|1120.7|1122.2|1121.2|1121.4|1120.4|69
1603965300000|2020-10-29 09:55:00|1121.6|1120.6|1121.5|1120.5|1121.8|1120.8|1121.1|1120.1|312
1603965600000|2020-10-29 10:00:00|1121.4|1120.4|1120.4|1119.4|1121.4|1120.4|1120.2|1119.2|170
1603965900000|2020-10-29 10:05:00|1120.2|1119.2|1120.4|1119.4|1121.1|1120.1|1120.1|1119.1|103
1603966200000|2020-10-29 10:10:00|1120.3|1119.3|1119.9|1118.9|1121|1120|1119.2|1118.2|523
1603966500000|2020-10-29 10:15:00|1120.1|1119.1|1119.8|1118.8|1120.1|1119.1|1119.1|1118.1|158
1603966800000|2020-10-29 10:20:00|1119.7|1118.7|1119.6|1118.6|1120.9|1119.9|1119.6|1118.6|281
1603967100000|2020-10-29 10:25:00|1119.5|1118.5|1119.2|1118.2|1120|1119|1119|1118|265
1603967400000|2020-10-29 10:30:00|1119.3|1118.3|1119.1|1118.1|1119.8|1118.8|1118.9|1117.9|142
1603967700000|2020-10-29 10:35:00|1118.9|1117.9|1119|1118|1119.3|1118.3|1118.9|1117.9|108
1603968000000|2020-10-29 10:40:00|1119.1|1118.1|1119.9|1118.9|1120|1119|1118.9|1117.9|119
1603968300000|2020-10-29 10:45:00|1119.6|1118.6|1120|1119|1120.1|1119.1|1119.5|1118.5|140
1603968600000|2020-10-29 10:50:00|1119.8|1118.8|1119.5|1118.5|1120.1|1119.1|1119.3|1118.3|127
1603968900000|2020-10-29 10:55:00|1119.6|1118.6|1119.7|1118.7|1120.4|1119.4|1119.6|1118.6|231
1603969200000|2020-10-29 11:00:00|1119.9|1118.9|1119.7|1118.7|1119.9|1118.9|1118.9|1117.9|202
1603969500000|2020-10-29 11:05:00|1119.6|1118.6|1118.9|1117.9|1119.9|1118.9|1118.9|1117.9|238
1603969800000|2020-10-29 11:10:00|1118.4|1117.4|1118|1117|1118.7|1117.7|1117.5|1116.5|174
1603970100000|2020-10-29 11:15:00|1118.3|1117.3|1117.5|1116.5|1118.4|1117.4|1117.4|1116.4|227
1603970400000|2020-10-29 11:20:00|1117.7|1116.7|1117.7|1116.7|1117.9|1116.9|1117.1|1116.1|44
1603970700000|2020-10-29 11:25:00|1117.4|1116.4|1117.2|1116.2|1117.4|1116.4|1116.9|1115.9|108
1603971000000|2020-10-29 11:30:00|1117|1116|1117.3|1116.3|1117.5|1116.5|1116.9|1115.9|61
1603971300000|2020-10-29 11:35:00|1117.4|1116.4|1115.3|1114.3|1117.4|1116.4|1115.3|1114.3|431
1603971600000|2020-10-29 11:40:00|1115.6|1114.6|1115.6|1114.6|1116.1|1115.1|1114.9|1113.9|258
1603971900000|2020-10-29 11:45:00|1115.8|1114.8|1115.9|1114.9|1116.5|1115.5|1115.7|1114.7|148
1603972200000|2020-10-29 11:50:00|1116|1115|1115.8|1114.8|1116.1|1115.1|1115.1|1114.1|237
1603972500000|2020-10-29 11:55:00|1115.9|1114.9|1114.8|1113.8|1116.1|1115.1|1114.6|1113.6|340
1603972800000|2020-10-29 12:00:00|1114.7|1113.7|1116.3|1115.3|1116.4|1115.4|1114.2|1113.2|449
1603973100000|2020-10-29 12:05:00|1116.2|1115.2|1116.4|1115.4|1116.5|1115.5|1115.2|1114.2|586
1603973400000|2020-10-29 12:10:00|1116.5|1115.5|1116.6|1115.6|1117|1116|1116.1|1115.1|407
1603973700000|2020-10-29 12:15:00|1116.7|1115.7|1115.4|1114.4|1116.7|1115.7|1115.2|1114.2|218
1603974000000|2020-10-29 12:20:00|1115.3|1114.3|1116.8|1115.8|1116.9|1115.9|1115.1|1114.1|208
1603974300000|2020-10-29 12:25:00|1116.9|1115.9|1116.4|1115.4|1117|1116|1115.4|1114.4|261
1603974600000|2020-10-29 12:30:00|1116.5|1115.5|1118.3|1117.3|1118.3|1117.3|1116.2|1115.2|622
1603974900000|2020-10-29 12:35:00|1118.2|1117.2|1118.3|1117.3|1119.8|1118.8|1118.1|1117.1|488
1603975200000|2020-10-29 12:40:00|1118.2|1117.2|1117.9|1116.9|1118.3|1117.3|1117|1116|229
1603975500000|2020-10-29 12:45:00|1118|1117|1118.3|1117.3|1119|1118|1117.4|1116.4|322
1603975800000|2020-10-29 12:50:00|1118.4|1117.4|1118.4|1117.4|1119.3|1118.3|1118.3|1117.3|136
1603976100000|2020-10-29 12:55:00|1118.2|1117.2|1117.2|1116.2|1118.2|1117.2|1117.1|1116.1|322
1603976400000|2020-10-29 13:00:00|1117.1|1116.1|1116.8|1115.8|1117.5|1116.5|1116.5|1115.5|394
1603976700000|2020-10-29 13:05:00|1116.6|1115.6|1116|1115|1116.8|1115.8|1115.3|1114.3|516
1603977000000|2020-10-29 13:10:00|1116.1|1115.1|1116.5|1115.5|1116.8|1115.8|1115.7|1114.7|278
1603977300000|2020-10-29 13:15:00|1116.4|1115.4|1115.7|1114.7|1116.6|1115.6|1115.6|1114.6|363
1603977600000|2020-10-29 13:20:00|1115.6|1114.6|1115.5|1114.5|1115.9|1114.9|1115.3|1114.3|967
1603977900000|2020-10-29 13:25:00|1115.4|1114.4|1114.9|1113.9|1115.5|1114.5|1114.7|1113.7|455
1603978200000|2020-10-29 13:30:00|1114.7|1114.2|1113.6|1113.1|1116.9|1116.4|1112.7|1112.2|8454
1603978500000|2020-10-29 13:35:00|1113.4|1112.9|1111.9|1111.4|1114.4|1113.9|1111.6|1111.1|3382
1603978800000|2020-10-29 13:40:00|1112|1111.5|1111.5|1111|1112.2|1111.7|1110.5|1110|2236
1603979100000|2020-10-29 13:45:00|1111.4|1110.9|1112.6|1112.1|1113.9|1113.4|1110.6|1110.1|3698
1603979400000|2020-10-29 13:50:00|1112.7|1112.2|1117.4|1116.9|1117.4|1116.9|1112.4|1111.9|1688
1603979700000|2020-10-29 13:55:00|1117.3|1116.8|1117.9|1117.4|1118.6|1118.1|1117.1|1116.6|1826
1603980000000|2020-10-29 14:00:00|1117.8|1117.3|1119.8|1119.3|1120.2|1119.7|1117.4|1116.9|1335
1603980300000|2020-10-29 14:05:00|1119.7|1119.2|1119.5|1119|1119.7|1119.2|1118.4|1117.9|1921
1603980600000|2020-10-29 14:10:00|1119.4|1118.9|1117.3|1116.8|1120.3|1119.8|1117.2|1116.7|1075
1603980900000|2020-10-29 14:15:00|1117.4|1116.9|1119.4|1118.9|1119.6|1119.1|1116.8|1116.3|1148
1603981200000|2020-10-29 14:20:00|1119.5|1119|1119.9|1119.4|1120.3|1119.8|1118.4|1117.9|1248
1603981500000|2020-10-29 14:25:00|1119.8|1119.3|1120|1119.5|1120.3|1119.8|1119.4|1118.9|1243
1603981800000|2020-10-29 14:30:00|1120.2|1119.7|1120.1|1119.6|1121|1120.5|1119.9|1119.4|1269
1603982100000|2020-10-29 14:35:00|1120.3|1119.8|1121.5|1121|1121.7|1121.2|1119.4|1118.9|928
1603982400000|2020-10-29 14:40:00|1121.6|1121.1|1121.1|1120.6|1121.8|1121.3|1120.6|1120.1|1025
1603982700000|2020-10-29 14:45:00|1121.2|1120.7|1120|1119.5|1121.7|1121.2|1119.7|1119.2|1383
1603983000000|2020-10-29 14:50:00|1120.1|1119.6|1119.2|1118.7|1120.4|1119.9|1118.7|1118.2|1299
1603983300000|2020-10-29 14:55:00|1119|1118.5|1119.4|1118.9|1119.9|1119.4|1118.5|1118|1227
1603983600000|2020-10-29 15:00:00|1119.5|1119|1118.4|1117.9|1119.6|1119.1|1118.1|1117.6|1464
1603983900000|2020-10-29 15:05:00|1118.3|1117.8|1118.3|1117.8|1118.8|1118.3|1117.7|1117.2|910
1603984200000|2020-10-29 15:10:00|1118.4|1117.9|1118.8|1118.3|1118.8|1118.3|1117.7|1117.2|828
1603984500000|2020-10-29 15:15:00|1118.7|1118.2|1118.8|1118.3|1119.2|1118.7|1118.5|1118|985
1603984800000|2020-10-29 15:20:00|1118.7|1118.2|1118.6|1118.1|1119.4|1118.9|1118.5|1118|1062
1603985100000|2020-10-29 15:25:00|1118.7|1118.2|1118.6|1118.1|1119.4|1118.9|1118.4|1117.9|837
1603985400000|2020-10-29 15:30:00|1118.5|1118|1118.1|1117.6|1119.1|1118.6|1117.7|1117.2|1366
1603985700000|2020-10-29 15:35:00|1118.2|1117.7|1118.4|1117.9|1118.5|1118|1117.5|1117|1375
1603986000000|2020-10-29 15:40:00|1118.3|1117.8|1116.3|1115.8|1118.4|1117.9|1116.3|1115.8|786
1603986300000|2020-10-29 15:45:00|1116.2|1115.7|1116.3|1115.8|1117|1116.5|1115.9|1115.4|903
1603986600000|2020-10-29 15:50:00|1116.2|1115.7|1116.3|1115.8|1116.8|1116.3|1115.7|1115.2|932
1603986900000|2020-10-29 15:55:00|1116.2|1115.7|1115.6|1115.1|1117|1116.5|1115|1114.5|1708
1603987200000|2020-10-29 16:00:00|1115.7|1115.2|1115.4|1114.9|1116.3|1115.8|1115.4|1114.9|1180
1603987500000|2020-10-29 16:05:00|1115.5|1115|1116.2|1115.7|1116.5|1116|1115.5|1115|622
1603987800000|2020-10-29 16:10:00|1116.1|1115.6|1117.4|1116.9|1117.4|1116.9|1115.8|1115.3|570
1603988100000|2020-10-29 16:15:00|1117.3|1116.8|1117.6|1117.1|1117.8|1117.3|1117.1|1116.6|825
1603988400000|2020-10-29 16:20:00|1117.7|1117.2|1117.1|1116.6|1117.7|1117.2|1116.9|1116.4|365
1603988700000|2020-10-29 16:25:00|1117.3|1116.8|1116.5|1116|1117.4|1116.9|1116.5|1116|1176
1603989000000|2020-10-29 16:30:00|1116.4|1115.9|1117.6|1117.1|1117.6|1117.1|1116.3|1115.8|539
1603989300000|2020-10-29 16:35:00|1117.5|1117|1118.2|1117.7|1118.4|1117.9|1117.3|1116.8|452
1603989600000|2020-10-29 16:40:00|1118.3|1117.8|1117.8|1117.3|1118.5|1118|1117.8|1117.3|433
1603989900000|2020-10-29 16:45:00|1117.9|1117.4|1118.3|1117.8|1118.3|1117.8|1117.7|1117.2|501
1603990200000|2020-10-29 16:50:00|1118.5|1118|1117.8|1117.3|1118.6|1118.1|1117.3|1116.8|166
1603990500000|2020-10-29 16:55:00|1117.7|1117.2|1117.6|1117.1|1117.9|1117.4|1117.4|1116.9|203
1603990800000|2020-10-29 17:00:00|1117.7|1117.2|1117.5|1117|1117.9|1117.4|1117.5|1117|194
1603991100000|2020-10-29 17:05:00|1117.4|1116.9|1117|1116.5|1117.6|1117.1|1116.7|1116.2|816
1603991400000|2020-10-29 17:10:00|1116.9|1116.4|1117.6|1117.1|1117.6|1117.1|1116.8|1116.3|248
1603991700000|2020-10-29 17:15:00|1117.7|1117.2|1118.2|1117.7|1118.4|1117.9|1116.9|1116.4|651
1603992000000|2020-10-29 17:20:00|1118.1|1117.6|1118.6|1118.1|1118.7|1118.2|1117.8|1117.3|249
1603992300000|2020-10-29 17:25:00|1118.5|1118|1119.8|1119.3|1120|1119.5|1118.5|1118|244
1603992600000|2020-10-29 17:30:00|1119.7|1119.2|1120.4|1119.9|1120.5|1120|1119.7|1119.2|222
1603992900000|2020-10-29 17:35:00|1120.3|1119.8|1120.5|1120|1120.5|1120|1120|1119.5|170
1603993200000|2020-10-29 17:40:00|1120.6|1120.1|1121|1120.5|1121.4|1120.9|1120.6|1120.1|512
1603993500000|2020-10-29 17:45:00|1120.9|1120.4|1120.6|1120.1|1121.1|1120.6|1120.6|1120.1|266
1603993800000|2020-10-29 17:50:00|1120.7|1120.2|1121.8|1121.3|1121.8|1121.3|1120.7|1120.2|330
1603994100000|2020-10-29 17:55:00|1121.9|1121.4|1121.6|1121.1|1121.9|1121.4|1121.2|1120.7|377
1603994400000|2020-10-29 18:00:00|1121.7|1121.2|1122|1121.5|1122.5|1122|1121.7|1121.2|526
1603994700000|2020-10-29 18:05:00|1122.1|1121.6|1122.4|1121.9|1122.8|1122.3|1121.9|1121.4|391
1603995000000|2020-10-29 18:10:00|1122.3|1121.8|1122.8|1122.3|1122.9|1122.4|1122.1|1121.6|269
1603995300000|2020-10-29 18:15:00|1122.9|1122.4|1123.5|1123|1123.6|1123.1|1122.9|1122.4|169
1603995600000|2020-10-29 18:20:00|1123.4|1122.9|1124|1123.5|1124.2|1123.7|1123.4|1122.9|325
1603995900000|2020-10-29 18:25:00|1124.1|1123.6|1124.3|1123.8|1124.5|1124|1123.9|1123.4|280
1603996200000|2020-10-29 18:30:00|1124.4|1123.9|1125.1|1124.6|1125.1|1124.6|1124|1123.5|725
1603996500000|2020-10-29 18:35:00|1125.2|1124.7|1123.6|1123.1|1125.2|1124.7|1123.5|1123|638
1603996800000|2020-10-29 18:40:00|1123.7|1123.2|1124|1123.5|1124.3|1123.8|1123.7|1123.2|278
1603997100000|2020-10-29 18:45:00|1123.9|1123.4|1123.1|1122.6|1124.1|1123.6|1122.7|1122.2|653
1603997400000|2020-10-29 18:50:00|1123|1122.5|1123.5|1123|1123.5|1123|1122.9|1122.4|407
1603997700000|2020-10-29 18:55:00|1123.4|1122.9|1122.5|1122|1123.9|1123.4|1122.5|1122|424
1603998000000|2020-10-29 19:00:00|1122.6|1122.1|1123.3|1122.8|1123.7|1123.2|1122.2|1121.7|504
1603998300000|2020-10-29 19:05:00|1123.2|1122.7|1122.6|1122.1|1123.7|1123.2|1122.6|1122.1|441
1603998600000|2020-10-29 19:10:00|1122.7|1122.2|1122.4|1121.9|1123|1122.5|1122.2|1121.7|430
1603998900000|2020-10-29 19:15:00|1122.3|1121.8|1122.3|1121.8|1122.5|1122|1121.3|1120.8|723
1603999200000|2020-10-29 19:20:00|1122.2|1121.7|1123.9|1123.4|1124.1|1123.6|1122.2|1121.7|859
1603999500000|2020-10-29 19:25:00|1123.8|1123.3|1123.5|1123|1124.4|1123.9|1123|1122.5|662
1603999800000|2020-10-29 19:30:00|1123.6|1123.1|1123.1|1122.6|1124.2|1123.7|1122.9|1122.4|321
1604000100000|2020-10-29 19:35:00|1123|1122.5|1122.9|1122.4|1123.1|1122.6|1122.5|1122|336
1604000400000|2020-10-29 19:40:00|1122.7|1122.2|1122.5|1122|1122.8|1122.3|1122.4|1121.9|418
1604000700000|2020-10-29 19:45:00|1122.4|1121.9|1123.5|1123|1124.1|1123.6|1122.2|1121.7|407
1604001000000|2020-10-29 19:50:00|1123.4|1122.9|1123.5|1123|1124.3|1123.8|1122.5|1122|873
1604001300000|2020-10-29 19:55:00|1123.4|1122.9|1120.9|1120.4|1123.4|1122.9|1120.8|1120.3|4328
1604001600000|2020-10-29 20:00:00|1121.1|1120.1|1122.5|1121.5|1122.6|1121.6|1120.8|1119.8|703
1604001900000|2020-10-29 20:05:00|1122.7|1121.7|1122.6|1121.6|1123.3|1122.3|1122.4|1121.4|190
1604002200000|2020-10-29 20:10:00|1122.7|1121.7|1120.3|1119.3|1122.9|1121.9|1120.3|1119.3|78
1604002500000|2020-10-29 20:15:00|1120.2|1119.2|1120.2|1119.2|1121.7|1120.7|1120|1119|124
1604003100000|2020-10-29 20:25:00|1120|1119|1119.7|1118.7|1120|1119|1119.7|1118.7|4
1604003400000|2020-10-29 20:30:00|1119.4|1118.4|1118.1|1117.1|1119.4|1118.4|1118.1|1117.1|148
1604003700000|2020-10-29 20:35:00|1117.5|1116.5|1117.3|1116.3|1117.5|1116.5|1117.2|1116.2|132
1604004300000|2020-10-29 20:45:00|1119.2|1118.2|1119.6|1118.6|1120.3|1119.3|1119.2|1118.2|14
1604004900000|2020-10-29 20:55:00|1118.9|1117.9|1119|1118|1119.4|1118.4|1118.8|1117.8|15
1604005200000|2020-10-29 21:00:00|1118.1|1117.1|1117.5|1116.5|1118.1|1117.1|1117.5|1116.5|16
1604005800000|2020-10-29 21:10:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1
1604006100000|2020-10-29 21:15:00|||||||||7
1604008500000|2020-10-29 21:55:00|||||||||4
1604008800000|2020-10-29 22:00:00|1117.3|1115.3|1117.6|1115.6|1117.8|1115.8|1115.3|1113.3|0
1604009100000|2020-10-29 22:05:00|1117.7|1115.7|1115.8|1113.8|1118|1116|1115.5|1113.5|0
1604009400000|2020-10-29 22:10:00|1115.9|1113.9|1116.8|1114.8|1117.1|1115.1|1115|1113|0
1604009700000|2020-10-29 22:15:00|1116.9|1114.9|1117.1|1115.1|1117.2|1115.2|1116.6|1114.6|0
1604010000000|2020-10-29 22:20:00|1117.2|1115.2|1117.7|1115.7|1117.8|1115.8|1116.7|1114.7|0
1604010300000|2020-10-29 22:25:00|1117.8|1115.8|1115.9|1113.9|1117.8|1115.8|1114.7|1112.7|0
1604010600000|2020-10-29 22:30:00|1116|1114|1116.4|1114.4|1116.5|1114.5|1115.2|1113.2|0
1604010900000|2020-10-29 22:35:00|1116.2|1114.2|1115|1113|1116.5|1114.5|1115|1113|0
1604011200000|2020-10-29 22:40:00|1115.1|1113.1|1115.7|1113.7|1116.3|1114.3|1115.1|1113.1|0
1604011500000|2020-10-29 22:45:00|1115.8|1113.8|1117|1115|1117.1|1115.1|1115.6|1113.6|0
1604011800000|2020-10-29 22:50:00|1117.1|1115.1|1116.6|1114.6|1117.2|1115.2|1116.5|1114.5|0
1604012100000|2020-10-29 22:55:00|1116.7|1114.7|1116.7|1114.7|1117|1115|1116.5|1114.5|0
1604012400000|2020-10-29 23:00:00|1116.9|1114.9|1118.1|1116.1|1118.4|1116.4|1116.5|1114.5|0
1604012700000|2020-10-29 23:05:00|1118|1116|1119.1|1117.1|1119.2|1117.2|1118|1116|0
1604013000000|2020-10-29 23:10:00|1119|1117|1119|1117|1119.1|1117.1|1118.5|1116.5|0
1604013300000|2020-10-29 23:15:00|1119.1|1117.1|1119.4|1117.4|1119.6|1117.6|1118.6|1116.6|0
1604013600000|2020-10-29 23:20:00|1119.5|1117.5|1118.8|1116.8|1119.5|1117.5|1118.8|1116.8|0
1604013900000|2020-10-29 23:25:00|1118.7|1116.7|1118.7|1116.7|1119.1|1117.1|1118.6|1116.6|0
1604014200000|2020-10-29 23:30:00|1118.8|1116.8|1120|1118|1120.3|1118.3|1118.8|1116.8|0
1604014500000|2020-10-29 23:35:00|1120.1|1118.1|1119.6|1117.6|1120.2|1118.2|1119.6|1117.6|0
1604014800000|2020-10-29 23:40:00|1119.7|1117.7|1119.4|1117.4|1120|1118|1119.4|1117.4|0
1604015100000|2020-10-29 23:45:00|1119.5|1117.5|1119.4|1117.4|1120|1118|1119.2|1117.2|0
1604015400000|2020-10-29 23:50:00|1119.5|1117.5|1118.7|1116.7|1119.5|1117.5|1118.6|1116.6|0
1604015700000|2020-10-29 23:55:00|1118.5|1116.5|1118.6|1116.6|1119.1|1117.1|1118.4|1116.4|0
1604016000000|2020-10-30 00:00:00|1118.7|1116.7|1117.4|1116.4|1119.2|1118.2|1115.5|1114.5|4
1604016300000|2020-10-30 00:05:00|1118.3|1117.3|1118.5|1117.5|1118.5|1117.5|1118.3|1117.3|2
1604016600000|2020-10-30 00:10:00|1117.7|1116.7|1118.1|1117.1|1118.1|1117.1|1117.7|1116.7|4
1604016900000|2020-10-30 00:15:00|1118.5|1117.5|1118.2|1117.2|1119.2|1118.2|1118.2|1117.2|9
1604017200000|2020-10-30 00:20:00|1118|1117|1117.9|1116.9|1118|1117|1117.9|1116.9|9
1604017500000|2020-10-30 00:25:00|1118.2|1117.2|1119.4|1118.4|1119.9|1118.9|1117.6|1116.6|34
1604017800000|2020-10-30 00:30:00|1117.7|1116.7|1117.8|1116.8|1117.8|1116.8|1117.7|1116.7|3
1604018100000|2020-10-30 00:35:00|1118.6|1117.6|1119.5|1118.5|1119.5|1118.5|1118.6|1117.6|9
1604018400000|2020-10-30 00:40:00|1119.4|1118.4|1118.6|1117.6|1119.4|1118.4|1118.5|1117.5|17
1604018700000|2020-10-30 00:45:00|1118.1|1117.1|1117.8|1116.8|1118.6|1117.6|1117.8|1116.8|6
1604019000000|2020-10-30 00:50:00|1117.9|1116.9|1117.7|1116.7|1117.9|1116.9|1117.7|1116.7|2
1604019300000|2020-10-30 00:55:00|1117.6|1116.6|1116.5|1115.5|1117.6|1116.6|1116.4|1115.4|5
1604019600000|2020-10-30 01:00:00|1118.6|1117.6|1119|1118|1119|1118|1118.6|1117.6|2
1604019900000|2020-10-30 01:05:00|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|1117.6|1116.6|2
1604020200000|2020-10-30 01:10:00|1118.3|1117.3|1118|1117|1118.3|1117.3|1117.7|1116.7|28
1604020500000|2020-10-30 01:15:00|1117.8|1116.8|1117.5|1116.5|1117.8|1116.8|1116.6|1115.6|20
1604020800000|2020-10-30 01:20:00|1116.7|1115.7|1115.9|1114.9|1116.7|1115.7|1115.9|1114.9|26
1604021100000|2020-10-30 01:25:00|1115.6|1114.6|1114.8|1113.8|1115.6|1114.6|1114.6|1113.6|18
1604021400000|2020-10-30 01:30:00|1115.2|1114.2|1117.6|1116.6|1118.1|1117.1|1115.2|1114.2|44
1604021700000|2020-10-30 01:35:00|1117.4|1116.4|1117.3|1116.3|1118.2|1117.2|1116.4|1115.4|28
1604022000000|2020-10-30 01:40:00|1117.8|1116.8|1116.7|1115.7|1118.2|1117.2|1116.6|1115.6|21
1604022300000|2020-10-30 01:45:00|1119.1|1118.1|1118.3|1117.3|1119.4|1118.4|1118.3|1117.3|12
1604022600000|2020-10-30 01:50:00|1118.9|1117.9|1119.2|1118.2|1119.2|1118.2|1118.4|1117.4|10
1604022900000|2020-10-30 01:55:00|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|3
1604023200000|2020-10-30 02:00:00|1119.1|1118.1|1119.4|1118.4|1119.4|1118.4|1119.1|1118.1|6
1604023800000|2020-10-30 02:10:00|1118.6|1117.6|1119.1|1118.1|1119.1|1118.1|1118.1|1117.1|7
1604024100000|2020-10-30 02:15:00|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|3
1604024400000|2020-10-30 02:20:00|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|4
1604024700000|2020-10-30 02:25:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|2
1604025000000|2020-10-30 02:30:00|1117.8|1116.8|1117.7|1116.7|1117.8|1116.8|1117.7|1116.7|2
1604025300000|2020-10-30 02:35:00|1118.5|1117.5|1118|1117|1118.5|1117.5|1118|1117|4
1604026200000|2020-10-30 02:50:00|1118.9|1117.9|1118.2|1117.2|1118.9|1117.9|1118.2|1117.2|14
1604026500000|2020-10-30 02:55:00|1117.8|1116.8|1117.7|1116.7|1117.8|1116.8|1117.7|1116.7|3
1604026800000|2020-10-30 03:00:00|1117.9|1116.9|1117.8|1116.8|1117.9|1116.9|1117.4|1116.4|7
1604027100000|2020-10-30 03:05:00|1118.5|1117.5|1119.4|1118.4|1120.2|1119.2|1118.5|1117.5|26
1604027700000|2020-10-30 03:15:00|1119|1118|1119|1118|1119|1118|1119|1118|8
1604028000000|2020-10-30 03:20:00|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|2
1604028300000|2020-10-30 03:25:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1
1604028600000|2020-10-30 03:30:00|1121.7|1120.7|1122.3|1121.3|1122.3|1121.3|1121.7|1120.7|2
1604028900000|2020-10-30 03:35:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|3
1604029200000|2020-10-30 03:40:00|1121.9|1120.9|1121.7|1120.7|1121.9|1120.9|1121.3|1120.3|19
1604029500000|2020-10-30 03:45:00|1121.8|1120.8|1121.9|1120.9|1121.9|1120.9|1121|1120|4
1604029800000|2020-10-30 03:50:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1
1604030100000|2020-10-30 03:55:00|1122.1|1121.1|1122.2|1121.2|1122.2|1121.2|1122.1|1121.1|2
1604030400000|2020-10-30 04:00:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|2
1604030700000|2020-10-30 04:05:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1
1604031900000|2020-10-30 04:25:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|3
1604032200000|2020-10-30 04:30:00|1122.3|1121.3|1121.6|1120.6|1122.3|1121.3|1121.6|1120.6|15
1604032800000|2020-10-30 04:40:00|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1604034000000|2020-10-30 05:00:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|3
1604034600000|2020-10-30 05:10:00|1119.6|1118.6|1117.6|1116.6|1119.6|1118.6|1117.6|1116.6|2
1604034900000|2020-10-30 05:15:00|1116|1115|1114.6|1113.6|1116|1115|1114.6|1113.6|25
1604035200000|2020-10-30 05:20:00|1114.7|1113.7|1113.5|1112.5|1115|1114|1113.5|1112.5|188
1604035500000|2020-10-30 05:25:00|1113|1112|1113|1112|1113|1112|1113|1112|1
1604035800000|2020-10-30 05:30:00|1112.6|1111.6|1112.8|1111.8|1112.8|1111.8|1112.1|1111.1|8
1604036100000|2020-10-30 05:35:00|1112.3|1111.3|1108.7|1107.7|1112.3|1111.3|1108.1|1107.1|174
1604036400000|2020-10-30 05:40:00|1107.5|1106.5|1107.6|1106.6|1108.6|1107.6|1107|1106|28
1604036700000|2020-10-30 05:45:00|1108.4|1107.4|1107.9|1106.9|1108.8|1107.8|1107.9|1106.9|18
1604037000000|2020-10-30 05:50:00|1107.8|1106.8|1108.6|1107.6|1108.6|1107.6|1107.3|1106.3|41
1604037300000|2020-10-30 05:55:00|1108.4|1107.4|1105|1104|1108.4|1107.4|1105|1104|37
1604037600000|2020-10-30 06:00:00|1104.7|1103.7|1101.5|1100.5|1105.6|1104.6|1101.5|1100.5|111
1604037900000|2020-10-30 06:05:00|1101.3|1100.3|1100.8|1099.8|1102.2|1101.2|1100|1099|133
1604038200000|2020-10-30 06:10:00|1102.1|1101.1|1101.8|1100.8|1102.5|1101.5|1100.4|1099.4|28
1604038500000|2020-10-30 06:15:00|1101.7|1100.7|1102|1101|1102.6|1101.6|1101|1100|23
1604038800000|2020-10-30 06:20:00|1101.9|1100.9|1102.7|1101.7|1103.1|1102.1|1101.9|1100.9|26
1604039100000|2020-10-30 06:25:00|1102.6|1101.6|1102.4|1101.4|1102.6|1101.6|1101.5|1100.5|15
1604039400000|2020-10-30 06:30:00|1102.3|1101.3|1101.6|1100.6|1102.3|1101.3|1101.1|1100.1|15
1604039700000|2020-10-30 06:35:00|1101.1|1100.1|1101.9|1100.9|1101.9|1100.9|1100.3|1099.3|8
1604040000000|2020-10-30 06:40:00|1102.4|1101.4|1102.3|1101.3|1103.1|1102.1|1102.3|1101.3|8
1604040300000|2020-10-30 06:45:00|1102.1|1101.1|1101.6|1100.6|1102.2|1101.2|1100.5|1099.5|30
1604040600000|2020-10-30 06:50:00|1101.1|1100.1|1101|1100|1101.6|1100.6|1100.8|1099.8|63
1604040900000|2020-10-30 06:55:00|1100.7|1099.7|1102.1|1101.1|1102.7|1101.7|1100.7|1099.7|68
1604041200000|2020-10-30 07:00:00|1101.5|1100.5|1102.5|1101.5|1103.3|1102.3|1101.1|1100.1|177
1604041500000|2020-10-30 07:05:00|1102.3|1101.3|1100.9|1099.9|1102.8|1101.8|1100.8|1099.8|391
1604041800000|2020-10-30 07:10:00|1100.6|1099.6|1100.7|1099.7|1102.8|1101.8|1100.1|1099.1|318
1604042100000|2020-10-30 07:15:00|1100.5|1099.5|1099.4|1098.4|1101.3|1100.3|1099.4|1098.4|157
1604042400000|2020-10-30 07:20:00|1099.3|1098.3|1099.2|1098.2|1100.9|1099.9|1099.2|1098.2|90
1604042700000|2020-10-30 07:25:00|1099.3|1098.3|1099.6|1098.6|1100.1|1099.1|1098.4|1097.4|60
1604043000000|2020-10-30 07:30:00|1099.8|1098.8|1102.8|1101.8|1103.3|1102.3|1099.8|1098.8|259
1604043300000|2020-10-30 07:35:00|1102.9|1101.9|1104.3|1103.3|1104.4|1103.4|1102.8|1101.8|166
1604043600000|2020-10-30 07:40:00|1104.1|1103.1|1102.5|1101.5|1104.1|1103.1|1102.3|1101.3|209
1604043900000|2020-10-30 07:45:00|1102.4|1101.4|1102.8|1101.8|1103.3|1102.3|1102.3|1101.3|109
1604044200000|2020-10-30 07:50:00|1102.9|1101.9|1101.9|1100.9|1103|1102|1101.9|1100.9|90
1604044500000|2020-10-30 07:55:00|1101.8|1100.8|1101.6|1100.6|1102.7|1101.7|1101.2|1100.2|136
1604044800000|2020-10-30 08:00:00|1101.8|1100.8|1103.8|1102.8|1104.1|1103.1|1101.7|1100.7|752
1604045100000|2020-10-30 08:05:00|1103.7|1102.7|1105.5|1104.5|1105.5|1104.5|1103.4|1102.4|506
1604045400000|2020-10-30 08:10:00|1105.6|1104.6|1106.6|1105.6|1106.6|1105.6|1105|1104|249
1604045700000|2020-10-30 08:15:00|1106.7|1105.7|1107.3|1106.3|1108.6|1107.6|1106.7|1105.7|337
1604046000000|2020-10-30 08:20:00|1107.5|1106.5|1106|1105|1107.6|1106.6|1106|1105|366
1604046300000|2020-10-30 08:25:00|1106.1|1105.1|1106.6|1105.6|1106.8|1105.8|1105.5|1104.5|362
1604046600000|2020-10-30 08:30:00|1106.7|1105.7|1107.2|1106.2|1107.4|1106.4|1106.2|1105.2|153
1604046900000|2020-10-30 08:35:00|1107.3|1106.3|1107.3|1106.3|1108.5|1107.5|1107.1|1106.1|256
1604047200000|2020-10-30 08:40:00|1107.5|1106.5|1106.7|1105.7|1107.5|1106.5|1106.5|1105.5|218
1604047500000|2020-10-30 08:45:00|1106.5|1105.5|1106.2|1105.2|1107.7|1106.7|1106.2|1105.2|286
1604047800000|2020-10-30 08:50:00|1106.3|1105.3|1105.7|1104.7|1107.1|1106.1|1105.5|1104.5|362
1604048100000|2020-10-30 08:55:00|1105.6|1104.6|1107.3|1106.3|1108.2|1107.2|1105.6|1104.6|551
1604048400000|2020-10-30 09:00:00|1107.2|1106.2|1108.5|1107.5|1108.6|1107.6|1107.2|1106.2|243
1604048700000|2020-10-30 09:05:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1107|1106|356
1604049000000|2020-10-30 09:10:00|1108.6|1107.6|1108.5|1107.5|1109.1|1108.1|1108.1|1107.1|336
1604049300000|2020-10-30 09:15:00|1108.4|1107.4|1110|1109|1110|1109|1107.7|1106.7|366
1604049600000|2020-10-30 09:20:00|1110.2|1109.2|1110|1109|1110.7|1109.7|1109.5|1108.5|340
1604049900000|2020-10-30 09:25:00|1109.9|1108.9|1109.8|1108.8|1110.1|1109.1|1109.4|1108.4|184
1604050200000|2020-10-30 09:30:00|1109.9|1108.9|1109.3|1108.3|1110.3|1109.3|1108.8|1107.8|223
1604050500000|2020-10-30 09:35:00|1109.1|1108.1|1108.5|1107.5|1109.3|1108.3|1107.8|1106.8|963
1604050800000|2020-10-30 09:40:00|1108.4|1107.4|1109.5|1108.5|1109.6|1108.6|1108.2|1107.2|284
1604051100000|2020-10-30 09:45:00|1109.3|1108.3|1110.3|1109.3|1110.3|1109.3|1108.8|1107.8|189
1604051400000|2020-10-30 09:50:00|1110.2|1109.2|1109|1108|1110.7|1109.7|1109|1108|257
1604051700000|2020-10-30 09:55:00|1108.9|1107.9|1109.1|1108.1|1109.7|1108.7|1108.4|1107.4|197
1604052000000|2020-10-30 10:00:00|1109.2|1108.2|1108|1107|1109.2|1108.2|1107.9|1106.9|394
1604052300000|2020-10-30 10:05:00|1107.9|1106.9|1108.2|1107.2|1108.8|1107.8|1107.6|1106.6|469
1604052600000|2020-10-30 10:10:00|1108.1|1107.1|1108.4|1107.4|1108.6|1107.6|1107.8|1106.8|158
1604052900000|2020-10-30 10:15:00|1108.5|1107.5|1107.1|1106.1|1108.5|1107.5|1106.7|1105.7|373
1604053200000|2020-10-30 10:20:00|1107|1106|1107.3|1106.3|1107.7|1106.7|1106.8|1105.8|186
1604053500000|2020-10-30 10:25:00|1107.6|1106.6|1108.6|1107.6|1108.6|1107.6|1107.5|1106.5|105
1604053800000|2020-10-30 10:30:00|1108.8|1107.8|1109.6|1108.6|1109.7|1108.7|1108.3|1107.3|381
1604054100000|2020-10-30 10:35:00|1109.5|1108.5|1109.3|1108.3|1110.2|1109.2|1109.2|1108.2|186
1604054400000|2020-10-30 10:40:00|1109.2|1108.2|1108.9|1107.9|1109.2|1108.2|1108.3|1107.3|104
1604054700000|2020-10-30 10:45:00|1109.1|1108.1|1109|1108|1110.4|1109.4|1108.8|1107.8|352
1604055000000|2020-10-30 10:50:00|1108.9|1107.9|1110.3|1109.3|1110.4|1109.4|1108.6|1107.6|342
1604055300000|2020-10-30 10:55:00|1110.4|1109.4|1111.1|1110.1|1111.4|1110.4|1110.4|1109.4|372
1604055600000|2020-10-30 11:00:00|1111.2|1110.2|1111.9|1110.9|1112.6|1111.6|1111.2|1110.2|204
1604055900000|2020-10-30 11:05:00|1112.1|1111.1|1112.5|1111.5|1113|1112|1111.6|1110.6|144
1604056200000|2020-10-30 11:10:00|1112.6|1111.6|1112.8|1111.8|1113.4|1112.4|1112.2|1111.2|267
1604056500000|2020-10-30 11:15:00|1112.6|1111.6|1112.7|1111.7|1112.8|1111.8|1111.9|1110.9|289
1604056800000|2020-10-30 11:20:00|1112.8|1111.8|1112.5|1111.5|1112.8|1111.8|1112.1|1111.1|127
1604057100000|2020-10-30 11:25:00|1112.7|1111.7|1112.3|1111.3|1112.9|1111.9|1112.3|1111.3|232
1604057400000|2020-10-30 11:30:00|1112.4|1111.4|1112.5|1111.5|1112.7|1111.7|1111.9|1110.9|193
1604057700000|2020-10-30 11:35:00|1112.2|1111.2|1111.9|1110.9|1112.3|1111.3|1111.8|1110.8|83
1604058000000|2020-10-30 11:40:00|1112.2|1111.2|1112.5|1111.5|1112.7|1111.7|1111.7|1110.7|201
1604058300000|2020-10-30 11:45:00|1112.4|1111.4|1111.5|1110.5|1112.4|1111.4|1111.4|1110.4|99
1604058600000|2020-10-30 11:50:00|1111.4|1110.4|1111.6|1110.6|1111.8|1110.8|1111|1110|242
1604058900000|2020-10-30 11:55:00|1111.5|1110.5|1111.7|1110.7|1112|1111|1111|1110|460
1604059200000|2020-10-30 12:00:00|1111.6|1110.6|1111.3|1110.3|1111.8|1110.8|1110.8|1109.8|252
1604059500000|2020-10-30 12:05:00|1111.4|1110.4|1111.1|1110.1|1111.4|1110.4|1110.8|1109.8|117
1604059800000|2020-10-30 12:10:00|1111.2|1110.2|1110.6|1109.6|1111.3|1110.3|1110.5|1109.5|131
1604060100000|2020-10-30 12:15:00|1110.5|1109.5|1109.8|1108.8|1110.7|1109.7|1109.6|1108.6|153
1604060400000|2020-10-30 12:20:00|1109.7|1108.7|1109.1|1108.1|1109.7|1108.7|1108.6|1107.6|910
1604060700000|2020-10-30 12:25:00|1109|1108|1110|1109|1110|1109|1109|1108|318
1604061000000|2020-10-30 12:30:00|1109.9|1108.9|1110|1109|1110.3|1109.3|1109.6|1108.6|295
1604061300000|2020-10-30 12:35:00|1110.1|1109.1|1110.5|1109.5|1110.6|1109.6|1110|1109|184
1604061600000|2020-10-30 12:40:00|1110.6|1109.6|1111.2|1110.2|1111.2|1110.2|1110.5|1109.5|104
1604061900000|2020-10-30 12:45:00|1111.3|1110.3|1112.4|1111.4|1112.4|1111.4|1111|1110|199
1604062200000|2020-10-30 12:50:00|1112.5|1111.5|1112.6|1111.6|1112.8|1111.8|1112.2|1111.2|109
1604062500000|2020-10-30 12:55:00|1112.5|1111.5|1112.9|1111.9|1113.1|1112.1|1112.4|1111.4|244
1604062800000|2020-10-30 13:00:00|1113|1112|1112.2|1111.2|1113|1112|1112|1111|233
1604063100000|2020-10-30 13:05:00|1112.3|1111.3|1112|1111|1112.7|1111.7|1112|1111|301
1604063400000|2020-10-30 13:10:00|1111.9|1110.9|1111.9|1110.9|1112.3|1111.3|1111.5|1110.5|427
1604063700000|2020-10-30 13:15:00|1111.8|1110.8|1111.4|1110.4|1112|1111|1111.1|1110.1|384
1604064000000|2020-10-30 13:20:00|1111.5|1110.5|1112.1|1111.1|1112.1|1111.1|1111.3|1110.3|193
1604064300000|2020-10-30 13:25:00|1112|1111|1112.6|1111.6|1112.7|1111.7|1112|1111|460
1604064600000|2020-10-30 13:30:00|1112.4|1111.9|1111.2|1110.7|1113.9|1113.4|1111.2|1110.7|4702
1604064900000|2020-10-30 13:35:00|1111.1|1110.6|1112.3|1111.8|1112.9|1112.4|1110.3|1109.8|2422
1604065200000|2020-10-30 13:40:00|1112.1|1111.6|1110.3|1109.8|1112.1|1111.6|1109.8|1109.3|1439
1604065500000|2020-10-30 13:45:00|1110.2|1109.7|1110.1|1109.6|1111.1|1110.6|1109.7|1109.2|2411
1604065800000|2020-10-30 13:50:00|1110|1109.5|1111.8|1111.3|1112.2|1111.7|1110|1109.5|1922
1604066100000|2020-10-30 13:55:00|1111.9|1111.4|1112.2|1111.7|1113|1112.5|1111.7|1111.2|1134
1604066400000|2020-10-30 14:00:00|1112|1111.5|1112.6|1112.1|1112.6|1112.1|1110.8|1110.3|1520
1604066700000|2020-10-30 14:05:00|1112.5|1112|1113.1|1112.6|1113.9|1113.4|1112.3|1111.8|1059
1604067000000|2020-10-30 14:10:00|1113|1112.5|1111.2|1110.7|1113.5|1113|1111|1110.5|1712
1604067300000|2020-10-30 14:15:00|1111.1|1110.6|1110.4|1109.9|1111.1|1110.6|1109.4|1108.9|1906
1604067600000|2020-10-30 14:20:00|1110.3|1109.8|1109.5|1109|1110.4|1109.9|1109.4|1108.9|1976
1604067900000|2020-10-30 14:25:00|1109.6|1109.1|1108.1|1107.6|1109.6|1109.1|1107.7|1107.2|2022
1604068200000|2020-10-30 14:30:00|1108|1107.5|1107.4|1106.9|1108.8|1108.3|1107.3|1106.8|1857
1604068500000|2020-10-30 14:35:00|1107.2|1106.7|1107.3|1106.8|1107.6|1107.1|1105.8|1105.3|1524
1604068800000|2020-10-30 14:40:00|1107.1|1106.6|1105.1|1104.6|1107.1|1106.6|1105|1104.5|1941
1604069100000|2020-10-30 14:45:00|1105.2|1104.7|1103.6|1103.1|1105.5|1105|1103.4|1102.9|2114
1604069400000|2020-10-30 14:50:00|1103.5|1103|1104.6|1104.1|1105.1|1104.6|1103.1|1102.6|3129
1604069700000|2020-10-30 14:55:00|1104.5|1104|1102.2|1101.7|1104.7|1104.2|1102.2|1101.7|1925
1604070000000|2020-10-30 15:00:00|1102.3|1101.8|1104.7|1104.2|1105.6|1105.1|1102.1|1101.6|2210
1604070300000|2020-10-30 15:05:00|1104.6|1104.1|1103.3|1102.8|1104.8|1104.3|1103.2|1102.7|1355
1604070600000|2020-10-30 15:10:00|1103.2|1102.7|1106|1105.5|1106.1|1105.6|1103.2|1102.7|1606
1604070900000|2020-10-30 15:15:00|1105.9|1105.4|1104.4|1103.9|1105.9|1105.4|1104|1103.5|1005
1604071200000|2020-10-30 15:20:00|1104.3|1103.8|1104.4|1103.9|1104.7|1104.2|1103.7|1103.2|910
1604071500000|2020-10-30 15:25:00|1104.3|1103.8|1102.9|1102.4|1104.5|1104|1102.8|1102.3|869
1604071800000|2020-10-30 15:30:00|1102.8|1102.3|1102.8|1102.3|1103|1102.5|1102|1101.5|1633
1604072100000|2020-10-30 15:35:00|1102.9|1102.4|1102.6|1102.1|1103.7|1103.2|1102.4|1101.9|775
1604072400000|2020-10-30 15:40:00|1102.5|1102|1102.3|1101.8|1102.7|1102.2|1101.5|1101|706
1604072700000|2020-10-30 15:45:00|1102.4|1101.9|1103.5|1103|1103.6|1103.1|1101.5|1101|994
1604073000000|2020-10-30 15:50:00|1103.4|1102.9|1104|1103.5|1104.1|1103.6|1102.9|1102.4|920
1604073300000|2020-10-30 15:55:00|1103.9|1103.4|1103.9|1103.4|1104|1103.5|1103.1|1102.6|701
1604073600000|2020-10-30 16:00:00|1103.8|1103.3|1104.9|1104.4|1105.3|1104.8|1103.5|1103|1107
1604073900000|2020-10-30 16:05:00|1104.8|1104.3|1105|1104.5|1105.2|1104.7|1104.6|1104.1|667
1604074200000|2020-10-30 16:10:00|1105.1|1104.6|1105|1104.5|1105.4|1104.9|1104.4|1103.9|759
1604074500000|2020-10-30 16:15:00|1105.1|1104.6|1105.8|1105.3|1105.8|1105.3|1104.9|1104.4|1409
1604074800000|2020-10-30 16:20:00|1105.7|1105.2|1105.9|1105.4|1106.1|1105.6|1105.4|1104.9|1073
1604075100000|2020-10-30 16:25:00|1105.8|1105.3|1107.5|1107|1107.5|1107|1105.6|1105.1|1324
1604075400000|2020-10-30 16:30:00|1107.4|1106.9|1106.2|1105.7|1107.4|1106.9|1105.7|1105.2|1244
1604075700000|2020-10-30 16:35:00|1106.1|1105.6|1105.2|1104.7|1106.2|1105.7|1104.6|1104.1|550
1604076000000|2020-10-30 16:40:00|1105.3|1104.8|1104.8|1104.3|1105.4|1104.9|1104.6|1104.1|530
1604076300000|2020-10-30 16:45:00|1104.7|1104.2|1105.1|1104.6|1105.2|1104.7|1104.4|1103.9|500
1604076600000|2020-10-30 16:50:00|1105|1104.5|1104.3|1103.8|1105|1104.5|1104.3|1103.8|451
1604076900000|2020-10-30 16:55:00|1104.4|1103.9|1104.3|1103.8|1104.6|1104.1|1104|1103.5|444
1604077200000|2020-10-30 17:00:00|1104.2|1103.7|1104.2|1103.7|1105.3|1104.8|1103.9|1103.4|453
1604077500000|2020-10-30 17:05:00|1104|1103.5|1103.9|1103.4|1104.2|1103.7|1103.7|1103.2|352
1604077800000|2020-10-30 17:10:00|1103.8|1103.3|1103.4|1102.9|1104|1103.5|1103.4|1102.9|416
1604078100000|2020-10-30 17:15:00|1103.3|1102.8|1103.4|1102.9|1103.6|1103.1|1102.9|1102.4|475
1604078400000|2020-10-30 17:20:00|1103.3|1102.8|1103.2|1102.7|1103.5|1103|1103|1102.5|570
1604078700000|2020-10-30 17:25:00|1103.3|1102.8|1103.7|1103.2|1104.1|1103.6|1102.8|1102.3|695
1604079000000|2020-10-30 17:30:00|1103.8|1103.3|1102.7|1102.2|1103.8|1103.3|1102.6|1102.1|563
1604079300000|2020-10-30 17:35:00|1102.6|1102.1|1102|1101.5|1102.9|1102.4|1101.4|1100.9|736
1604079600000|2020-10-30 17:40:00|1101.9|1101.4|1102.1|1101.6|1102.4|1101.9|1101.8|1101.3|684
1604079900000|2020-10-30 17:45:00|1102|1101.5|1102.6|1102.1|1102.6|1102.1|1101.8|1101.3|568
1604080200000|2020-10-30 17:50:00|1102.7|1102.2|1102.8|1102.3|1103.3|1102.8|1102.6|1102.1|624
1604080500000|2020-10-30 17:55:00|1102.7|1102.2|1103.3|1102.8|1103.5|1103|1102.7|1102.2|567
1604080800000|2020-10-30 18:00:00|1103.2|1102.7|1103.4|1102.9|1103.5|1103|1102.6|1102.1|850
1604081100000|2020-10-30 18:05:00|1103.3|1102.8|1104.8|1104.3|1105.2|1104.7|1103.3|1102.8|734
1604081400000|2020-10-30 18:10:00|1104.7|1104.2|1103.5|1103|1105|1104.5|1103.4|1102.9|668
1604081700000|2020-10-30 18:15:00|1103.4|1102.9|1104.2|1103.7|1104.4|1103.9|1103.3|1102.8|777
1604082000000|2020-10-30 18:20:00|1104.1|1103.6|1103.4|1102.9|1104.5|1104|1103.3|1102.8|594
1604082300000|2020-10-30 18:25:00|1103.5|1103|1102.7|1102.2|1103.6|1103.1|1102.5|1102|594
1604082600000|2020-10-30 18:30:00|1102.6|1102.1|1103.5|1103|1103.5|1103|1102.4|1101.9|801
1604082900000|2020-10-30 18:35:00|1103.4|1102.9|1103.8|1103.3|1104.3|1103.8|1102.9|1102.4|859
1604083200000|2020-10-30 18:40:00|1103.7|1103.2|1103.7|1103.2|1103.9|1103.4|1103.1|1102.6|678
1604083500000|2020-10-30 18:45:00|1103.6|1103.1|1105|1104.5|1105.1|1104.6|1103.3|1102.8|1092
1604083800000|2020-10-30 18:50:00|1104.9|1104.4|1104.6|1104.1|1104.9|1104.4|1104.2|1103.7|838
1604084100000|2020-10-30 18:55:00|1104.5|1104|1104.3|1103.8|1105.1|1104.6|1103.7|1103.2|861
1604084400000|2020-10-30 19:00:00|1104.2|1103.7|1104.2|1103.7|1104.9|1104.4|1103.6|1103.1|1477
1604084700000|2020-10-30 19:05:00|1104.3|1103.8|1103.6|1103.1|1104.5|1104|1103.4|1102.9|1304
1604085000000|2020-10-30 19:10:00|1103.7|1103.2|1105.3|1104.8|1105.5|1105|1103.5|1103|1425
1604085300000|2020-10-30 19:15:00|1105.2|1104.7|1105|1104.5|1105.6|1105.1|1104.5|1104|1271
1604085600000|2020-10-30 19:20:00|1105.1|1104.6|1104.7|1104.2|1105.7|1105.2|1104.5|1104|1803
1604085900000|2020-10-30 19:25:00|1104.6|1104.1|1103.7|1103.2|1104.7|1104.2|1103.5|1103|2259
1604086200000|2020-10-30 19:30:00|1103.8|1103.3|1104.3|1103.8|1104.7|1104.2|1103.7|1103.2|2113
1604086500000|2020-10-30 19:35:00|1104.2|1103.7|1104.4|1103.9|1104.5|1104|1103.9|1103.4|1757
1604086800000|2020-10-30 19:40:00|1104.5|1104|1105.9|1105.4|1105.9|1105.4|1103.9|1103.4|2014
1604087100000|2020-10-30 19:45:00|1106|1105.5|1104.6|1104.1|1106.1|1105.6|1104.2|1103.7|1904
1604087400000|2020-10-30 19:50:00|1104.5|1104|1104.9|1104.4|1105.5|1105|1104.3|1103.8|3409
1604087700000|2020-10-30 19:55:00|1104.8|1104.3|1107.8|1107.3|1108.3|1107.8|1104.6|1104.1|20023
1604088000000|2020-10-30 20:00:00|1108|1107|1107.1|1106.1|1109.3|1108.3|1107|1106|2159
1604088300000|2020-10-30 20:05:00|1107|1106|1107.2|1106.2|1108.2|1107.2|1107|1106|687
1604088600000|2020-10-30 20:10:00|1107.1|1106.1|1108.1|1107.1|1108.2|1107.2|1107.1|1106.1|94
1604088900000|2020-10-30 20:15:00|1108.2|1107.2|1109.4|1108.4|1109.4|1108.4|1108.2|1107.2|65
1604089200000|2020-10-30 20:20:00|1109.2|1108.2|1109.8|1108.8|1109.8|1108.8|1109.1|1108.1|81
1604089500000|2020-10-30 20:25:00|1109.6|1108.6|1109.3|1108.3|1110.1|1109.1|1109.1|1108.1|139
1604089800000|2020-10-30 20:30:00|1109.7|1108.7|1109.5|1108.5|1109.9|1108.9|1109|1108|52
1604090100000|2020-10-30 20:35:00|1109.9|1108.9|1110.9|1109.9|1110.9|1109.9|1109.9|1108.9|106
1604090400000|2020-10-30 20:40:00|1111|1110|1110.7|1109.7|1111|1110|1110.7|1109.7|11
1604090700000|2020-10-30 20:45:00|1110.9|1109.9|1109.5|1108.5|1110.9|1109.9|1109.5|1108.5|48
1604091000000|2020-10-30 20:50:00|1109.1|1108.1|1109.6|1108.6|1110.2|1109.2|1109.1|1108.1|30
1604091300000|2020-10-30 20:55:00|1109.4|1108.4|1109.7|1107.7|1109.7|1108.4|1109.2|1107.7|22
1604271600000|2020-11-01 23:00:00|1105.4|1103.4|1106.4|1104.4|1107.3|1105.3|1105.1|1103.1|0
1604271900000|2020-11-01 23:05:00|1106.5|1104.5|1105|1103|1106.5|1104.5|1104.2|1102.2|0
1604272200000|2020-11-01 23:10:00|1104.9|1102.9|1107.8|1106.8|1108.3|1107.3|1103.9|1101.9|1
1604273400000|2020-11-01 23:30:00|1103.8|1101.8|1103|1101|1103.8|1101.8|1103|1101|0
1604273700000|2020-11-01 23:35:00|1102.9|1100.9|1101.2|1099.2|1102.9|1100.9|1100.5|1098.5|0
1604274000000|2020-11-01 23:40:00|1101.3|1099.3|1101.1|1100.1|1101.8|1100.4|1098.9|1096.9|16
1604275200000|2020-11-02 00:00:00|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1
1604275500000|2020-11-02 00:05:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|3
1604275800000|2020-11-02 00:10:00|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|44
1604276100000|2020-11-02 00:15:00|1103.6|1102.6|1102.4|1101.4|1103.6|1102.6|1102.3|1101.3|30
1604276700000|2020-11-02 00:25:00|1104|1103|1103.3|1102.3|1104|1103|1103.3|1102.3|2
1604277000000|2020-11-02 00:30:00|1104.3|1103.3|1104.1|1103.1|1104.3|1103.3|1104.1|1103.1|2
1604277600000|2020-11-02 00:40:00|1103.2|1102.2|1104.4|1103.4|1104.7|1103.7|1103.2|1102.2|53
1604277900000|2020-11-02 00:45:00|1104.6|1103.6|1104.5|1103.5|1104.6|1103.6|1104.5|1103.5|3
1604278200000|2020-11-02 00:50:00|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1
1604278500000|2020-11-02 00:55:00|1105.4|1104.4|1105.6|1104.6|1105.6|1104.6|1105.4|1104.4|6
1604278800000|2020-11-02 01:00:00|1104.6|1103.6|1106.6|1105.6|1106.6|1105.6|1104.6|1103.6|36
1604279100000|2020-11-02 01:05:00|1106|1105|1109.1|1108.1|1109.1|1108.1|1105.5|1104.5|69
1604279400000|2020-11-02 01:10:00|1109|1108|1110.2|1109.2|1110.9|1109.9|1109|1108|17
1604279700000|2020-11-02 01:15:00|1110.3|1109.3|1111.5|1110.5|1112.3|1111.3|1110.2|1109.2|23
1604280000000|2020-11-02 01:20:00|1111.8|1110.8|1110.9|1109.9|1111.9|1110.9|1110.9|1109.9|57
1604280300000|2020-11-02 01:25:00|1110.7|1109.7|1110.5|1109.5|1110.9|1109.9|1110.5|1109.5|17
1604280600000|2020-11-02 01:30:00|1112.1|1111.1|1109.7|1108.7|1112.1|1111.1|1109.7|1108.7|37
1604280900000|2020-11-02 01:35:00|1110.6|1109.6|1112.2|1111.2|1112.2|1111.2|1110.5|1109.5|30
1604281200000|2020-11-02 01:40:00|1113.5|1112.5|1113.1|1112.1|1113.5|1112.5|1112.8|1111.8|28
1604281500000|2020-11-02 01:45:00|1113.3|1112.3|1113.9|1112.9|1113.9|1112.9|1112.4|1111.4|64
1604281800000|2020-11-02 01:50:00|1114|1113|1115|1114|1115.2|1114.2|1114|1113|114
1604282100000|2020-11-02 01:55:00|1114|1113|1114|1113|1114|1113|1114|1113|1
1604282400000|2020-11-02 02:00:00|1113.7|1112.7|1112.3|1111.3|1113.7|1112.7|1112.3|1111.3|12
1604282700000|2020-11-02 02:05:00|1112.2|1111.2|1111.4|1110.4|1112.6|1111.6|1111.4|1110.4|64
1604283000000|2020-11-02 02:10:00|1112.5|1111.5|1107.7|1106.7|1112.5|1111.5|1107.7|1106.7|95
1604283300000|2020-11-02 02:15:00|1107.5|1106.5|1106.9|1105.9|1107.9|1106.9|1106.9|1105.9|3
1604283600000|2020-11-02 02:20:00|1107.3|1106.3|1107.1|1106.1|1107.5|1106.5|1106.8|1105.8|17
1604283900000|2020-11-02 02:25:00|1107.2|1106.2|1108.7|1107.7|1108.8|1107.8|1107.2|1106.2|18
1604284200000|2020-11-02 02:30:00|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1
1604284500000|2020-11-02 02:35:00|1110.4|1109.4|1108.8|1107.8|1110.5|1109.5|1108.8|1107.8|9
1604284800000|2020-11-02 02:40:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1
1604285100000|2020-11-02 02:45:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|6
1604285400000|2020-11-02 02:50:00|1107.8|1106.8|1108.4|1107.4|1108.4|1107.4|1107.1|1106.1|7
1604285700000|2020-11-02 02:55:00|1106.6|1105.6|1106.4|1105.4|1106.6|1105.6|1106.4|1105.4|4
1604286000000|2020-11-02 03:00:00|||||||||1
1604286300000|2020-11-02 03:05:00|1106.8|1105.8|1105.7|1104.7|1106.8|1105.8|1105.7|1104.7|3
1604286600000|2020-11-02 03:10:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|2
1604286900000|2020-11-02 03:15:00|1107.7|1106.7|1106.9|1105.9|1107.7|1106.7|1106.9|1105.9|3
1604287200000|2020-11-02 03:20:00|1108.3|1107.3|1108.1|1107.1|1108.3|1107.3|1108.1|1107.1|2
1604288100000|2020-11-02 03:35:00|1108.9|1107.9|1109|1108|1109|1108|1108.9|1107.9|5
1604288400000|2020-11-02 03:40:00|1109.2|1108.2|1108.4|1107.4|1109.5|1108.5|1108.4|1107.4|24
1604288700000|2020-11-02 03:45:00|1108.9|1107.9|1109|1108|1109|1108|1108.5|1107.5|22
1604289000000|2020-11-02 03:50:00|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1
1604289300000|2020-11-02 03:55:00|1107.8|1106.8|1108.1|1107.1|1108.2|1107.2|1107.8|1106.8|5
1604289600000|2020-11-02 04:00:00|1107|1106|1107|1106|1107|1106|1107|1106|1
1604289900000|2020-11-02 04:05:00|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1107.6|1106.6|12
1604290200000|2020-11-02 04:10:00|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|2
1604290500000|2020-11-02 04:15:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1604290800000|2020-11-02 04:20:00|1108.4|1107.4|1107.1|1106.1|1108.4|1107.4|1107.1|1106.1|2
1604291100000|2020-11-02 04:25:00|1108.9|1107.9|1107.6|1106.6|1108.9|1107.9|1107.6|1106.6|3
1604292000000|2020-11-02 04:40:00|1107.2|1106.2|1108.1|1107.1|1108.3|1107.3|1107.2|1106.2|8
1604292300000|2020-11-02 04:45:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|2
1604292600000|2020-11-02 04:50:00|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1
1604292900000|2020-11-02 04:55:00|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1
1604293200000|2020-11-02 05:00:00|1107.9|1106.9|1107.5|1106.5|1107.9|1106.9|1107.5|1106.5|3
1604294700000|2020-11-02 05:25:00|1109.9|1108.9|1110.6|1109.6|1110.6|1109.6|1109.9|1108.9|6
1604295000000|2020-11-02 05:30:00|1109.7|1108.7|1110.1|1109.1|1110.7|1109.7|1108.8|1107.8|34
1604295300000|2020-11-02 05:35:00|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1
1604295600000|2020-11-02 05:40:00|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|50
1604295900000|2020-11-02 05:45:00|1112.2|1111.2|1114.2|1113.2|1114.2|1113.2|1111.5|1110.5|11
1604296500000|2020-11-02 05:55:00|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|2
1604296800000|2020-11-02 06:00:00|1113|1112|1113|1112|1113|1112|1113|1112|4
1604297400000|2020-11-02 06:10:00|1112.6|1111.6|1112.4|1111.4|1113|1112|1112.4|1111.4|18
1604297700000|2020-11-02 06:15:00|1112.5|1111.5|1113.1|1112.1|1113.1|1112.1|1112.5|1111.5|9
1604298000000|2020-11-02 06:20:00|1112.9|1111.9|1113.2|1112.2|1113.2|1112.2|1112.3|1111.3|38
1604298300000|2020-11-02 06:25:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|17
1604298600000|2020-11-02 06:30:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|25
1604298900000|2020-11-02 06:35:00|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1
1604299500000|2020-11-02 06:45:00|1111.9|1110.9|1112.2|1111.2|1112.2|1111.2|1111.9|1110.9|22
1604299800000|2020-11-02 06:50:00|1111.6|1110.6|1111.6|1110.6|1112.2|1111.2|1111.4|1110.4|19
1604300100000|2020-11-02 06:55:00|1111.2|1110.2|1112|1111|1112.1|1111.1|1110.9|1109.9|89
1604300400000|2020-11-02 07:00:00|1112.3|1111.3|1113.5|1112.5|1113.8|1112.8|1111.9|1110.9|138
1604300700000|2020-11-02 07:05:00|1113.4|1112.4|1111.5|1110.5|1114.1|1113.1|1111.4|1110.4|240
1604301000000|2020-11-02 07:10:00|1111.4|1110.4|1111.7|1110.7|1112.5|1111.5|1110.9|1109.9|108
1604301300000|2020-11-02 07:15:00|1111.8|1110.8|1112.6|1111.6|1112.6|1111.6|1111.4|1110.4|126
1604301600000|2020-11-02 07:20:00|1112.7|1111.7|1112.8|1111.8|1113.3|1112.3|1112.7|1111.7|63
1604301900000|2020-11-02 07:25:00|1113|1112|1112.6|1111.6|1113.2|1112.2|1112.3|1111.3|63
1604302200000|2020-11-02 07:30:00|1112.8|1111.8|1111.9|1110.9|1112.8|1111.8|1111.9|1110.9|104
1604302500000|2020-11-02 07:35:00|1111.8|1110.8|1112.2|1111.2|1112.4|1111.4|1111.4|1110.4|99
1604302800000|2020-11-02 07:40:00|1112|1111|1111.5|1110.5|1112.3|1111.3|1111.4|1110.4|152
1604303100000|2020-11-02 07:45:00|1111.6|1110.6|1113.2|1112.2|1113.2|1112.2|1111.3|1110.3|48
1604303400000|2020-11-02 07:50:00|1113.4|1112.4|1113.8|1112.8|1113.9|1112.9|1113.1|1112.1|136
1604303700000|2020-11-02 07:55:00|1113.9|1112.9|1113.6|1112.6|1113.9|1112.9|1113.2|1112.2|63
1604304000000|2020-11-02 08:00:00|1114|1113|1112.5|1111.5|1114.3|1113.3|1111.9|1110.9|318
1604304300000|2020-11-02 08:05:00|1112.6|1111.6|1114.3|1113.3|1114.6|1113.6|1112.5|1111.5|309
1604304600000|2020-11-02 08:10:00|1114.2|1113.2|1113.1|1112.1|1114.6|1113.6|1112.9|1111.9|479
1604304900000|2020-11-02 08:15:00|1113.2|1112.2|1112.5|1111.5|1113.6|1112.6|1112.2|1111.2|279
1604305200000|2020-11-02 08:20:00|1112.6|1111.6|1113|1112|1113.2|1112.2|1112.2|1111.2|275
1604305500000|2020-11-02 08:25:00|1112.9|1111.9|1111.6|1110.6|1112.9|1111.9|1111.4|1110.4|335
1604305800000|2020-11-02 08:30:00|1111.7|1110.7|1112.1|1111.1|1112.4|1111.4|1111.5|1110.5|228
1604306100000|2020-11-02 08:35:00|1112.2|1111.2|1112.5|1111.5|1112.8|1111.8|1111.9|1110.9|235
1604306400000|2020-11-02 08:40:00|1112.6|1111.6|1113.4|1112.4|1114.1|1113.1|1112.5|1111.5|174
1604306700000|2020-11-02 08:45:00|1113.5|1112.5|1114.3|1113.3|1114.5|1113.5|1113.2|1112.2|140
1604307000000|2020-11-02 08:50:00|1114.5|1113.5|1115.4|1114.4|1115.8|1114.8|1114.5|1113.5|271
1604307300000|2020-11-02 08:55:00|1115.3|1114.3|1116.3|1115.3|1116.4|1115.4|1115.2|1114.2|189
1604307600000|2020-11-02 09:00:00|1116.5|1115.5|1117.8|1116.8|1117.8|1116.8|1115.4|1114.4|207
1604307900000|2020-11-02 09:05:00|1117.6|1116.6|1116.9|1115.9|1117.7|1116.7|1116.7|1115.7|437
1604308200000|2020-11-02 09:10:00|1116.8|1115.8|1117.7|1116.7|1117.7|1116.7|1116.7|1115.7|424
1604308500000|2020-11-02 09:15:00|1117.6|1116.6|1117.4|1116.4|1117.6|1116.6|1116.3|1115.3|558
1604308800000|2020-11-02 09:20:00|1117.5|1116.5|1118.1|1117.1|1118.3|1117.3|1116.8|1115.8|319
1604309100000|2020-11-02 09:25:00|1118|1117|1118.9|1117.9|1119.1|1118.1|1117.9|1116.9|252
1604309400000|2020-11-02 09:30:00|1119|1118|1120.5|1119.5|1121.1|1120.1|1118.8|1117.8|444
1604309700000|2020-11-02 09:35:00|1120.7|1119.7|1120.2|1119.2|1120.8|1119.8|1120.1|1119.1|352
1604310000000|2020-11-02 09:40:00|1120.4|1119.4|1120.3|1119.3|1120.9|1119.9|1119.8|1118.8|391
1604310300000|2020-11-02 09:45:00|1120.5|1119.5|1119.7|1118.7|1120.5|1119.5|1119.6|1118.6|232
1604310600000|2020-11-02 09:50:00|1119.8|1118.8|1119.8|1118.8|1120.3|1119.3|1119.4|1118.4|212
1604310900000|2020-11-02 09:55:00|1119.9|1118.9|1119.9|1118.9|1120.4|1119.4|1119.6|1118.6|177
1604311200000|2020-11-02 10:00:00|1120|1119|1121.5|1120.5|1121.5|1120.5|1119.8|1118.8|228
1604311500000|2020-11-02 10:05:00|1121.6|1120.6|1120.2|1119.2|1121.8|1120.8|1120.2|1119.2|323
1604311800000|2020-11-02 10:10:00|1120.3|1119.3|1120.4|1119.4|1121.3|1120.3|1120.2|1119.2|172
1604312100000|2020-11-02 10:15:00|1120.3|1119.3|1121.8|1120.8|1121.8|1120.8|1120|1119|656
1604312400000|2020-11-02 10:20:00|1121.7|1120.7|1121.8|1120.8|1122.4|1121.4|1121.5|1120.5|293
1604312700000|2020-11-02 10:25:00|1121.7|1120.7|1122.1|1121.1|1122.6|1121.6|1121.7|1120.7|164
1604313000000|2020-11-02 10:30:00|1122|1121|1122.1|1121.1|1122.5|1121.5|1121.8|1120.8|243
1604313300000|2020-11-02 10:35:00|1122.2|1121.2|1122.1|1121.1|1122.5|1121.5|1121.9|1120.9|126
1604313600000|2020-11-02 10:40:00|1122.2|1121.2|1122.1|1121.1|1122.7|1121.7|1122.1|1121.1|141
1604313900000|2020-11-02 10:45:00|1122.2|1121.2|1122.6|1121.6|1122.6|1121.6|1122|1121|155
1604314200000|2020-11-02 10:50:00|1122.5|1121.5|1123.6|1122.6|1123.7|1122.7|1121.9|1120.9|275
1604314500000|2020-11-02 10:55:00|1123.7|1122.7|1124.4|1123.4|1124.7|1123.7|1123.6|1122.6|301
1604314800000|2020-11-02 11:00:00|1124.3|1123.3|1123.7|1122.7|1124.7|1123.7|1123.5|1122.5|181
1604315100000|2020-11-02 11:05:00|1123.8|1122.8|1123.9|1122.9|1124.1|1123.1|1123.5|1122.5|159
1604315400000|2020-11-02 11:10:00|1124|1123|1124.3|1123.3|1124.6|1123.6|1123.9|1122.9|225
1604315700000|2020-11-02 11:15:00|1124.4|1123.4|1124.6|1123.6|1124.6|1123.6|1123.7|1122.7|122
1604316000000|2020-11-02 11:20:00|1124.7|1123.7|1125.4|1124.4|1125.4|1124.4|1124.6|1123.6|175
1604316300000|2020-11-02 11:25:00|1125.5|1124.5|1124.6|1123.6|1125.7|1124.7|1124.3|1123.3|181
1604316600000|2020-11-02 11:30:00|1124.7|1123.7|1125|1124|1125.4|1124.4|1124.7|1123.7|296
1604316900000|2020-11-02 11:35:00|1125.1|1124.1|1125|1124|1125.5|1124.5|1124.4|1123.4|152
1604317200000|2020-11-02 11:40:00|1124.9|1123.9|1124.3|1123.3|1125|1124|1124.1|1123.1|235
1604317500000|2020-11-02 11:45:00|1124.4|1123.4|1123.9|1122.9|1124.5|1123.5|1123.6|1122.6|273
1604317800000|2020-11-02 11:50:00|1124|1123|1123.9|1122.9|1124.4|1123.4|1123.8|1122.8|139
1604318100000|2020-11-02 11:55:00|1124|1123|1124.2|1123.2|1124.2|1123.2|1123.7|1122.7|41
1604318400000|2020-11-02 12:00:00|1124.1|1123.1|1123.1|1122.1|1124.3|1123.3|1123.1|1122.1|164
1604318700000|2020-11-02 12:05:00|1123.3|1122.3|1123.5|1122.5|1123.9|1122.9|1123.2|1122.2|340
1604319000000|2020-11-02 12:10:00|1123.4|1122.4|1124.4|1123.4|1124.4|1123.4|1123.4|1122.4|67
1604319300000|2020-11-02 12:15:00|1124.3|1123.3|1123.8|1122.8|1124.3|1123.3|1123.6|1122.6|92
1604319600000|2020-11-02 12:20:00|1123.7|1122.7|1122.5|1121.5|1123.7|1122.7|1122.5|1121.5|268
1604319900000|2020-11-02 12:25:00|1122.6|1121.6|1122.6|1121.6|1123|1122|1122.6|1121.6|103
1604320200000|2020-11-02 12:30:00|1122.5|1121.5|1122.5|1121.5|1123|1122|1122.3|1121.3|50
1604320500000|2020-11-02 12:35:00|1122.3|1121.3|1122.3|1121.3|1122.6|1121.6|1122.1|1121.1|31
1604320800000|2020-11-02 12:40:00|1122.4|1121.4|1122.6|1121.6|1122.6|1121.6|1121.8|1120.8|107
1604321100000|2020-11-02 12:45:00|1122.4|1121.4|1121.9|1120.9|1122.4|1121.4|1121.9|1120.9|119
1604321400000|2020-11-02 12:50:00|1122|1121|1121.6|1120.6|1122|1121|1121.2|1120.2|115
1604321700000|2020-11-02 12:55:00|1121.7|1120.7|1121.7|1120.7|1122.4|1121.4|1121.7|1120.7|155
1604322000000|2020-11-02 13:00:00|1121.8|1120.8|1122|1121|1122.8|1121.8|1121.8|1120.8|273
1604322300000|2020-11-02 13:05:00|1122.1|1121.1|1121.9|1120.9|1122.3|1121.3|1121.5|1120.5|79
1604322600000|2020-11-02 13:10:00|1122.1|1121.1|1123.1|1122.1|1123.2|1122.2|1122|1121|116
1604322900000|2020-11-02 13:15:00|1123.2|1122.2|1123.2|1122.2|1123.3|1122.3|1122.9|1121.9|61
1604323200000|2020-11-02 13:20:00|1123.3|1122.3|1123.3|1122.3|1123.6|1122.6|1123|1122|67
1604323500000|2020-11-02 13:25:00|1123.4|1122.4|1123.3|1122.3|1123.7|1122.7|1123|1122|87
1604323800000|2020-11-02 13:30:00|1123.4|1122.4|1123.2|1122.2|1123.6|1122.6|1123|1122|89
1604324100000|2020-11-02 13:35:00|1123.1|1122.1|1122.7|1121.7|1123.2|1122.2|1122.3|1121.3|128
1604324400000|2020-11-02 13:40:00|1122.6|1121.6|1122.7|1121.7|1122.9|1121.9|1122.5|1121.5|100
1604324700000|2020-11-02 13:45:00|1122.6|1121.6|1121.6|1120.6|1122.8|1121.8|1121.6|1120.6|376
1604325000000|2020-11-02 13:50:00|1121.7|1120.7|1121.8|1120.8|1122|1121|1121.7|1120.7|109
1604325300000|2020-11-02 13:55:00|1121.9|1120.9|1122|1121|1122.5|1121.5|1121.9|1120.9|74
1604325600000|2020-11-02 14:00:00|1122.1|1121.1|1121.3|1120.3|1122.4|1121.4|1121|1120|438
1604325900000|2020-11-02 14:05:00|1121.2|1120.2|1121.3|1120.3|1121.9|1120.9|1121.2|1120.2|547
1604326200000|2020-11-02 14:10:00|1121.4|1120.4|1121.2|1120.2|1121.7|1120.7|1121|1120|312
1604326500000|2020-11-02 14:15:00|1121.3|1120.3|1121.4|1120.4|1121.7|1120.7|1121.2|1120.2|260
1604326800000|2020-11-02 14:20:00|1121.3|1120.3|1120.6|1119.6|1121.3|1120.3|1120.4|1119.4|353
1604327100000|2020-11-02 14:25:00|1120.7|1119.7|1120.4|1119.4|1121|1120|1120.1|1119.1|996
1604327400000|2020-11-02 14:30:00|1120.2|1119.7|1115.8|1115.3|1121|1120.5|1115.8|1115.3|5699
1604327700000|2020-11-02 14:35:00|1115.7|1115.2|1118.9|1118.4|1119.3|1118.8|1115.7|1115.2|2659
1604328000000|2020-11-02 14:40:00|1119|1118.5|1118.7|1118.2|1119.2|1118.7|1118.3|1117.8|1860
1604328300000|2020-11-02 14:45:00|1118.8|1118.3|1120.3|1119.8|1120.7|1120.2|1118.8|1118.3|1222
1604328600000|2020-11-02 14:50:00|1120.2|1119.7|1121.6|1121.1|1121.9|1121.4|1120.1|1119.6|1171
1604328900000|2020-11-02 14:55:00|1121.7|1121.2|1120.3|1119.8|1122.1|1121.6|1120.2|1119.7|1052
1604329200000|2020-11-02 15:00:00|1121.1|1120.6|1119.8|1119.3|1122|1121.5|1119.6|1119.1|1727
1604329500000|2020-11-02 15:05:00|1119.6|1119.1|1118.7|1118.2|1120.1|1119.6|1118.5|1118|1408
1604329800000|2020-11-02 15:10:00|1118.8|1118.3|1118.7|1118.2|1119.6|1119.1|1118.5|1118|1754
1604330100000|2020-11-02 15:15:00|1118.8|1118.3|1119.5|1119|1119.8|1119.3|1118|1117.5|1652
1604330400000|2020-11-02 15:20:00|1119.4|1118.9|1118.4|1117.9|1119.4|1118.9|1118.4|1117.9|1865
1604330700000|2020-11-02 15:25:00|1118.5|1118|1118|1117.5|1118.9|1118.4|1117.9|1117.4|1209
1604331000000|2020-11-02 15:30:00|1117.9|1117.4|1117.5|1117|1118|1117.5|1117|1116.5|1304
1604331300000|2020-11-02 15:35:00|1117.4|1116.9|1116.2|1115.7|1117.5|1117|1115.8|1115.3|1094
1604331600000|2020-11-02 15:40:00|1116.1|1115.6|1116|1115.5|1116.5|1116|1115.8|1115.3|568
1604331900000|2020-11-02 15:45:00|1116.1|1115.6|1117.1|1116.6|1117.1|1116.6|1115.9|1115.4|803
1604332200000|2020-11-02 15:50:00|1117|1116.5|1117.9|1117.4|1117.9|1117.4|1116.3|1115.8|1475
1604332500000|2020-11-02 15:55:00|1118|1117.5|1117.6|1117.1|1118.4|1117.9|1117.6|1117.1|978
1604332800000|2020-11-02 16:00:00|1117.7|1117.2|1118.7|1118.2|1118.9|1118.4|1117.5|1117|666
1604333100000|2020-11-02 16:05:00|1118.6|1118.1|1118.7|1118.2|1119.2|1118.7|1118.4|1117.9|1008
1604333400000|2020-11-02 16:10:00|1118.8|1118.3|1118.7|1118.2|1119.1|1118.6|1117.8|1117.3|527
1604333700000|2020-11-02 16:15:00|1118.5|1118|1117.5|1117|1118.5|1118|1117.2|1116.7|798
1604334000000|2020-11-02 16:20:00|1117.6|1117.1|1117.2|1116.7|1117.7|1117.2|1116.7|1116.2|577
1604334300000|2020-11-02 16:25:00|1117.1|1116.6|1118.2|1117.7|1118.6|1118.1|1117|1116.5|826
1604334600000|2020-11-02 16:30:00|1118.1|1117.6|1118|1117.5|1118.7|1118.2|1117.6|1117.1|665
1604334900000|2020-11-02 16:35:00|1117.9|1117.4|1117.3|1116.8|1118.2|1117.7|1116.9|1116.4|397
1604335200000|2020-11-02 16:40:00|1117.4|1116.9|1117.9|1117.4|1118.1|1117.6|1117.2|1116.7|385
1604335500000|2020-11-02 16:45:00|1117.8|1117.3|1118.3|1117.8|1118.4|1117.9|1117.6|1117.1|192
1604335800000|2020-11-02 16:50:00|1118.2|1117.7|1118.7|1118.2|1118.8|1118.3|1117.9|1117.4|369
1604336100000|2020-11-02 16:55:00|1118.8|1118.3|1118.3|1117.8|1119|1118.5|1118.3|1117.8|413
1604336400000|2020-11-02 17:00:00|1118.4|1117.9|1118.2|1117.7|1118.5|1118|1117.7|1117.2|794
1604336700000|2020-11-02 17:05:00|1118.1|1117.6|1118.9|1118.4|1118.9|1118.4|1117.9|1117.4|462
1604337000000|2020-11-02 17:10:00|1118.8|1118.3|1118.2|1117.7|1119.1|1118.6|1117.7|1117.2|273
1604337300000|2020-11-02 17:15:00|1118.1|1117.6|1117.5|1117|1118.5|1118|1117.5|1117|436
1604337600000|2020-11-02 17:20:00|1117.6|1117.1|1118.2|1117.7|1118.2|1117.7|1117.5|1117|244
1604337900000|2020-11-02 17:25:00|1118.3|1117.8|1118.7|1118.2|1118.7|1118.2|1117.8|1117.3|542
1604338200000|2020-11-02 17:30:00|1118.6|1118.1|1118.2|1117.7|1118.6|1118.1|1117.9|1117.4|405
1604338500000|2020-11-02 17:35:00|1118.3|1117.8|1117.8|1117.3|1118.7|1118.2|1117.5|1117|605
1604338800000|2020-11-02 17:40:00|1117.7|1117.2|1116.7|1116.2|1117.9|1117.4|1116.7|1116.2|509
1604339100000|2020-11-02 17:45:00|1116.6|1116.1|1116.2|1115.7|1116.9|1116.4|1116.1|1115.6|544
1604339400000|2020-11-02 17:50:00|1116.3|1115.8|1116.6|1116.1|1116.9|1116.4|1115.8|1115.3|495
1604339700000|2020-11-02 17:55:00|1116.7|1116.2|1116.6|1116.1|1117|1116.5|1116.4|1115.9|248
1604340000000|2020-11-02 18:00:00|1116.5|1116|1116.2|1115.7|1116.8|1116.3|1115.4|1114.9|488
1604340300000|2020-11-02 18:05:00|1116.1|1115.6|1115.5|1115|1116.2|1115.7|1115.1|1114.6|278
1604340600000|2020-11-02 18:10:00|1115.4|1114.9|1115.4|1114.9|1115.7|1115.2|1115.1|1114.6|296
1604340900000|2020-11-02 18:15:00|1115.3|1114.8|1114.4|1113.9|1115.5|1115|1114.2|1113.7|386
1604341200000|2020-11-02 18:20:00|1114.5|1114|1114.6|1114.1|1115|1114.5|1114.1|1113.6|892
1604341500000|2020-11-02 18:25:00|1114.5|1114|1115.5|1115|1115.5|1115|1114.3|1113.8|313
1604341800000|2020-11-02 18:30:00|1115.4|1114.9|1116.3|1115.8|1116.3|1115.8|1115.4|1114.9|247
1604342100000|2020-11-02 18:35:00|1116.2|1115.7|1115.8|1115.3|1116.3|1115.8|1114.9|1114.4|233
1604342400000|2020-11-02 18:40:00|1115.7|1115.2|1115.7|1115.2|1116.2|1115.7|1115.5|1115|323
1604342700000|2020-11-02 18:45:00|1115.6|1115.1|1115.4|1114.9|1116|1115.5|1115.3|1114.8|193
1604343000000|2020-11-02 18:50:00|1115.5|1115|1114|1113.5|1115.7|1115.2|1113.9|1113.4|563
1604343300000|2020-11-02 18:55:00|1113.9|1113.4|1114.2|1113.7|1114.4|1113.9|1113.9|1113.4|236
1604343600000|2020-11-02 19:00:00|1114.3|1113.8|1114.7|1114.2|1114.8|1114.3|1114|1113.5|345
1604343900000|2020-11-02 19:05:00|1114.8|1114.3|1115|1114.5|1115.4|1114.9|1114.5|1114|179
1604344200000|2020-11-02 19:10:00|1114.9|1114.4|1114.9|1114.4|1115.8|1115.3|1114.8|1114.3|280
1604344500000|2020-11-02 19:15:00|1114.8|1114.3|1115.7|1115.2|1115.7|1115.2|1114.7|1114.2|445
1604344800000|2020-11-02 19:20:00|1115.6|1115.1|1117.9|1117.4|1117.9|1117.4|1115.5|1115|806
1604345100000|2020-11-02 19:25:00|1118|1117.5|1118.3|1117.8|1118.4|1117.9|1117.6|1117.1|486
1604345400000|2020-11-02 19:30:00|1118.4|1117.9|1118.1|1117.6|1118.9|1118.4|1117.9|1117.4|471
1604345700000|2020-11-02 19:35:00|1118.2|1117.7|1118.4|1117.9|1118.7|1118.2|1118|1117.5|401
1604346000000|2020-11-02 19:40:00|1118.6|1118.1|1118.9|1118.4|1119.1|1118.6|1118.5|1118|232
1604346300000|2020-11-02 19:45:00|1118.8|1118.3|1119.6|1119.1|1120.1|1119.6|1118.8|1118.3|933
1604346600000|2020-11-02 19:50:00|1119.7|1119.2|1118.8|1118.3|1119.7|1119.2|1118.5|1118|381
1604346900000|2020-11-02 19:55:00|1118.9|1118.4|1119.3|1118.8|1119.3|1118.8|1118.4|1117.9|247
1604347200000|2020-11-02 20:00:00|1119.2|1118.7|1120.3|1119.8|1120.6|1120.1|1119.2|1118.7|594
1604347500000|2020-11-02 20:05:00|1120.1|1119.6|1119.8|1119.3|1120.2|1119.7|1119.6|1119.1|205
1604347800000|2020-11-02 20:10:00|1119.9|1119.4|1119.6|1119.1|1120.6|1120.1|1119.3|1118.8|576
1604348100000|2020-11-02 20:15:00|1119.8|1119.3|1120.3|1119.8|1120.9|1120.4|1119.6|1119.1|1019
1604348400000|2020-11-02 20:20:00|1120.4|1119.9|1120.3|1119.8|1120.6|1120.1|1120.2|1119.7|678
1604348700000|2020-11-02 20:25:00|1120.2|1119.7|1120|1119.5|1120.5|1120|1119.6|1119.1|981
1604349000000|2020-11-02 20:30:00|1119.9|1119.4|1120.1|1119.6|1120.8|1120.3|1119.8|1119.3|1051
1604349300000|2020-11-02 20:35:00|1120.2|1119.7|1119.6|1119.1|1120.5|1120|1119.3|1118.8|832
1604349600000|2020-11-02 20:40:00|1119.7|1119.2|1118.8|1118.3|1119.9|1119.4|1118.8|1118.3|872
1604349900000|2020-11-02 20:45:00|1118.9|1118.4|1120.6|1120.1|1120.8|1120.3|1118.8|1118.3|1865
1604350200000|2020-11-02 20:50:00|1120.9|1120.4|1121.6|1121.1|1121.9|1121.4|1120.2|1119.7|2666
1604350500000|2020-11-02 20:55:00|1121.5|1121|1123.2|1122.7|1123.5|1123|1121.3|1120.8|8576
1604350800000|2020-11-02 21:00:00|1123.4|1122.4|1122.7|1121.7|1123.4|1122.4|1122.4|1121.4|580
1604351100000|2020-11-02 21:05:00|1122.6|1121.6|1123|1122|1123|1122|1122.6|1121.6|108
1604351400000|2020-11-02 21:10:00|1122.9|1121.9|1123.1|1122.1|1123.1|1122.1|1122.6|1121.6|69
1604351700000|2020-11-02 21:15:00|1123|1122|1123|1122|1123|1122|1123|1122|5
1604352300000|2020-11-02 21:25:00|1123.7|1122.7|1123.3|1122.3|1123.7|1122.7|1123.3|1122.3|83
1604352600000|2020-11-02 21:30:00|1123.5|1122.5|1123.1|1122.1|1123.6|1122.6|1123|1122|26
1604354100000|2020-11-02 21:55:00|1125.3|1124.3|1125|1124|1125.8|1124.8|1124|1123|35
1604354400000|2020-11-02 22:00:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|7
1604354700000|2020-11-02 22:05:00|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|6
1604356800000|2020-11-02 22:40:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|13
1604358000000|2020-11-02 23:00:00|1124.2|1122.2|1125.3|1123.3|1125.5|1123.5|1123.3|1121.3|0
1604358300000|2020-11-02 23:05:00|1125.4|1123.4|1125.3|1123.3|1125.6|1123.6|1124.9|1122.9|0
1604358600000|2020-11-02 23:10:00|1125.4|1123.4|1125.2|1123.2|1125.4|1123.4|1125|1123|0
1604358900000|2020-11-02 23:15:00|1125.1|1123.1|1126.1|1124.1|1126.2|1124.2|1124.7|1122.7|0
1604359200000|2020-11-02 23:20:00|1126.2|1124.2|1126.3|1124.3|1126.4|1124.4|1125.3|1123.3|0
1604359500000|2020-11-02 23:25:00|1126.4|1124.4|1126.8|1124.8|1127|1125|1126.1|1124.1|0
1604359800000|2020-11-02 23:30:00|1126.9|1124.9|1126.6|1124.6|1127.1|1125.1|1126|1124|0
1604360100000|2020-11-02 23:35:00|1126.7|1124.7|1126.4|1124.4|1127.1|1125.1|1126.1|1124.1|0
1604360400000|2020-11-02 23:40:00|1126.3|1124.3|1126|1124|1126.5|1124.5|1125.9|1123.9|0
1604360700000|2020-11-02 23:45:00|1126.1|1124.1|1125.7|1123.7|1126.3|1124.3|1125.5|1123.5|0
1604361000000|2020-11-02 23:50:00|1125.8|1123.8|1126.1|1124.1|1126.1|1124.1|1125.7|1123.7|0
1604361300000|2020-11-02 23:55:00|1126|1124|1126|1124|1126.1|1124.1|1125.8|1123.8|0
1604361600000|2020-11-03 00:00:00|1126.1|1124.1|1126.4|1124.4|1126.9|1124.9|1125.9|1123.9|0
1604361900000|2020-11-03 00:05:00|1126.2|1124.2|1125.1|1123.1|1126.4|1124.4|1124.5|1122.5|0
1604362200000|2020-11-03 00:10:00|1125.2|1123.2|1125.3|1123.3|1125.5|1123.5|1124.3|1122.3|0
1604362500000|2020-11-03 00:15:00|1125.2|1123.2|1125.6|1123.6|1126.2|1124.2|1125.2|1123.2|0
1604362800000|2020-11-03 00:20:00|1125.7|1123.7|1125.8|1123.8|1125.9|1123.9|1125.4|1123.4|0
1604363100000|2020-11-03 00:25:00|1125.9|1123.9|1127.7|1125.7|1127.7|1125.7|1125.8|1123.8|0
1604363400000|2020-11-03 00:30:00|1127.6|1125.6|1127.2|1125.2|1127.8|1125.8|1126.9|1124.9|0
1604363700000|2020-11-03 00:35:00|1127.1|1125.1|1127.2|1125.2|1127.4|1125.4|1126.9|1124.9|0
1604364000000|2020-11-03 00:40:00|1127.1|1125.1|1127.5|1125.5|1127.5|1125.5|1126.9|1124.9|0
1604364300000|2020-11-03 00:45:00|1127.6|1125.6|1127.5|1125.5|1127.6|1125.6|1127.3|1125.3|0
1604364600000|2020-11-03 00:50:00|1127.4|1125.4|1127.7|1125.7|1127.8|1125.8|1127.2|1125.2|0
1604364900000|2020-11-03 00:55:00|1127.8|1125.8|1128.4|1126.4|1128.6|1126.6|1127.6|1125.6|0
1604365200000|2020-11-03 01:00:00|1128.3|1126.3|1128|1127|1128.8|1127.8|1127.4|1126.2|26
1604365500000|2020-11-03 01:05:00|1128.8|1127.8|1127.3|1126.3|1129.1|1128.1|1127.3|1126.3|104
1604365800000|2020-11-03 01:10:00|1127.2|1126.2|1126.8|1125.8|1127.2|1126.2|1126.8|1125.8|55
1604366100000|2020-11-03 01:15:00|1126.3|1125.3|1127.3|1126.3|1128.5|1127.5|1126.3|1125.3|94
1604366400000|2020-11-03 01:20:00|1127.1|1126.1|1127.2|1126.2|1127.2|1126.2|1126.1|1125.1|27
1604366700000|2020-11-03 01:25:00|1126.9|1125.9|1126.2|1125.2|1126.9|1125.9|1126.2|1125.2|11
1604367000000|2020-11-03 01:30:00|1127.7|1126.7|1126.7|1125.7|1129.6|1128.6|1126.4|1125.4|27
1604367600000|2020-11-03 01:40:00|1127.5|1126.5|1128.7|1127.7|1128.7|1127.7|1127.4|1126.4|5
1604367900000|2020-11-03 01:45:00|1126|1125|1126|1125|1126|1125|1126|1125|46
1604368200000|2020-11-03 01:50:00|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|2
1604368500000|2020-11-03 01:55:00|1128.7|1127.7|1129.4|1128.4|1129.4|1128.4|1128.7|1127.7|6
1604368800000|2020-11-03 02:00:00|1128.8|1127.8|1128.7|1127.7|1129.1|1128.1|1128.7|1127.7|8
1604369100000|2020-11-03 02:05:00|1129|1128|1129.6|1128.6|1129.6|1128.6|1129|1128|12
1604369400000|2020-11-03 02:10:00|1129.2|1128.2|1129.2|1128.2|1129.3|1128.3|1128.2|1127.2|13
1604369700000|2020-11-03 02:15:00|1129.3|1128.3|1128.9|1127.9|1129.3|1128.3|1128.6|1127.6|8
1604370000000|2020-11-03 02:20:00|1129|1128|1130|1129|1130|1129|1128.9|1127.9|12
1604370300000|2020-11-03 02:25:00|1129.9|1128.9|1129.7|1128.7|1130|1129|1129.7|1128.7|8
1604370600000|2020-11-03 02:30:00|1129.9|1128.9|1129.9|1128.9|1130.1|1129.1|1129.9|1128.9|9
1604370900000|2020-11-03 02:35:00|1130.3|1129.3|1130.4|1129.4|1130.6|1129.6|1129.9|1128.9|18
1604371200000|2020-11-03 02:40:00|1131.1|1130.1|1130.8|1129.8|1131.2|1130.2|1130.7|1129.7|72
1604371500000|2020-11-03 02:45:00|1131.2|1130.2|1130.9|1129.9|1131.6|1130.6|1130.9|1129.9|36
1604371800000|2020-11-03 02:50:00|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|7
1604372100000|2020-11-03 02:55:00|1131.7|1130.7|1132.4|1131.4|1132.5|1131.5|1131.3|1130.3|17
1604372400000|2020-11-03 03:00:00|1132.2|1131.2|1130.3|1129.3|1132.2|1131.2|1130.3|1129.3|19
1604372700000|2020-11-03 03:05:00|1130.5|1129.5|1129.7|1128.7|1130.9|1129.9|1129.6|1128.6|32
1604373000000|2020-11-03 03:10:00|1129.8|1128.8|1129.3|1128.3|1129.8|1128.8|1128.9|1127.9|17
1604373300000|2020-11-03 03:15:00|1129.1|1128.1|1129.1|1128.1|1129.5|1128.5|1129.1|1128.1|14
1604373600000|2020-11-03 03:20:00|1128.5|1127.5|1127.9|1126.9|1128.5|1127.5|1127.7|1126.7|12
1604373900000|2020-11-03 03:25:00|1128.2|1127.2|1128.3|1127.3|1128.7|1127.7|1128.1|1127.1|14
1604374200000|2020-11-03 03:30:00|1128.5|1127.5|1128.2|1127.2|1128.9|1127.9|1128.1|1127.1|13
1604374500000|2020-11-03 03:35:00|1128.4|1127.4|1129|1128|1129|1128|1128.3|1127.3|15
1604374800000|2020-11-03 03:40:00|1129.1|1128.1|1128.6|1127.6|1129.1|1128.1|1128.2|1127.2|16
1604375100000|2020-11-03 03:45:00|1128.5|1127.5|1128.2|1127.2|1128.5|1127.5|1128.2|1127.2|14
1604375400000|2020-11-03 03:50:00|1128.4|1127.4|1128|1127|1128.5|1127.5|1128|1127|18
1604375700000|2020-11-03 03:55:00|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|41
1604376000000|2020-11-03 04:00:00|1128.7|1127.7|1128.6|1127.6|1128.7|1127.7|1128.5|1127.5|14
1604376300000|2020-11-03 04:05:00|1128.4|1127.4|1128.5|1127.5|1128.6|1127.6|1128.4|1127.4|12
1604376600000|2020-11-03 04:10:00|1128.2|1127.2|1128.7|1127.7|1128.7|1127.7|1128.1|1127.1|61
1604376900000|2020-11-03 04:15:00|1128.4|1127.4|1128.1|1127.1|1128.4|1127.4|1127.8|1126.8|10
1604377200000|2020-11-03 04:20:00|1128|1127|1127.1|1126.1|1128|1127|1127.1|1126.1|52
1604377500000|2020-11-03 04:25:00|1126.9|1125.9|1127|1126|1127.2|1126.2|1126.9|1125.9|43
1604377800000|2020-11-03 04:30:00|1126.9|1125.9|1127|1126|1127.1|1126.1|1126.8|1125.8|45
1604378100000|2020-11-03 04:35:00|1127.2|1126.2|1127.3|1126.3|1127.3|1126.3|1127.2|1126.2|55
1604378400000|2020-11-03 04:40:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.3|1126.3|14
1604378700000|2020-11-03 04:45:00|1127.3|1126.3|1127.1|1126.1|1127.3|1126.3|1127|1126|11
1604379000000|2020-11-03 04:50:00|1127.2|1126.2|1126.9|1125.9|1127.4|1126.4|1126.9|1125.9|19
1604379300000|2020-11-03 04:55:00|1126.7|1125.7|1126|1125|1126.7|1125.7|1126|1125|30
1604379600000|2020-11-03 05:00:00|1125.9|1124.9|1127.1|1126.1|1127.1|1126.1|1125.9|1124.9|110
1604379900000|2020-11-03 05:05:00|1126.9|1125.9|1128|1127|1128|1127|1126.9|1125.9|152
1604380200000|2020-11-03 05:10:00|1128.1|1127.1|1128.6|1127.6|1128.6|1127.6|1127.9|1126.9|78
1604380500000|2020-11-03 05:15:00|1128.3|1127.3|1128.2|1127.2|1128.4|1127.4|1127.7|1126.7|18
1604380800000|2020-11-03 05:20:00|1128.3|1127.3|1128.6|1127.6|1128.6|1127.6|1128.3|1127.3|68
1604381100000|2020-11-03 05:25:00|1128.8|1127.8|1130|1129|1130|1129|1128.8|1127.8|89
1604381400000|2020-11-03 05:30:00|1129.9|1128.9|1129.2|1128.2|1130|1129|1129.2|1128.2|19
1604381700000|2020-11-03 05:35:00|1129.3|1128.3|1129|1128|1129.3|1128.3|1128.8|1127.8|19
1604382000000|2020-11-03 05:40:00|1128.9|1127.9|1129|1128|1129.1|1128.1|1128.8|1127.8|8
1604382300000|2020-11-03 05:45:00|1128.9|1127.9|1128.4|1127.4|1128.9|1127.9|1128.4|1127.4|13
1604382600000|2020-11-03 05:50:00|1128.8|1127.8|1128.6|1127.6|1128.9|1127.9|1128.4|1127.4|12
1604382900000|2020-11-03 05:55:00|1128.7|1127.7|1128.9|1127.9|1129|1128|1128.6|1127.6|56
1604383200000|2020-11-03 06:00:00|1129.2|1128.2|1129.4|1128.4|1129.5|1128.5|1128.8|1127.8|165
1604383500000|2020-11-03 06:05:00|1129.5|1128.5|1128.9|1127.9|1129.5|1128.5|1128|1127|226
1604383800000|2020-11-03 06:10:00|1128.7|1127.7|1129.7|1128.7|1129.7|1128.7|1128.7|1127.7|99
1604384100000|2020-11-03 06:15:00|1129.6|1128.6|1129.7|1128.7|1129.8|1128.8|1129.3|1128.3|105
1604384400000|2020-11-03 06:20:00|1130|1129|1129.6|1128.6|1130|1129|1129.4|1128.4|15
1604384700000|2020-11-03 06:25:00|1129.7|1128.7|1129.9|1128.9|1130.4|1129.4|1129.7|1128.7|45
1604385000000|2020-11-03 06:30:00|1130.3|1129.3|1129.6|1128.6|1130.3|1129.3|1129.6|1128.6|26
1604385300000|2020-11-03 06:35:00|1129.4|1128.4|1129.8|1128.8|1130|1129|1129.3|1128.3|21
1604385600000|2020-11-03 06:40:00|1130|1129|1130.1|1129.1|1130.2|1129.2|1129.8|1128.8|93
1604385900000|2020-11-03 06:45:00|1130|1129|1129.8|1128.8|1130.1|1129.1|1129.8|1128.8|21
1604386200000|2020-11-03 06:50:00|1130.1|1129.1|1129.8|1128.8|1130.1|1129.1|1129.8|1128.8|38
1604386500000|2020-11-03 06:55:00|1129.7|1128.7|1129.3|1128.3|1130|1129|1128.9|1127.9|54
1604386800000|2020-11-03 07:00:00|1129.4|1128.4|1129.2|1128.2|1129.5|1128.5|1128.8|1127.8|56
1604387100000|2020-11-03 07:05:00|1129.3|1128.3|1129.7|1128.7|1129.7|1128.7|1129.1|1128.1|19
1604387400000|2020-11-03 07:10:00|1129.9|1128.9|1130.7|1129.7|1131.1|1130.1|1129.9|1128.9|124
1604387700000|2020-11-03 07:15:00|1130.8|1129.8|1131.7|1130.7|1131.7|1130.7|1130.3|1129.3|145
1604388000000|2020-11-03 07:20:00|1131.8|1130.8|1131.1|1130.1|1131.8|1130.8|1131|1130|58
1604388300000|2020-11-03 07:25:00|1131.6|1130.6|1131.4|1130.4|1131.7|1130.7|1131.2|1130.2|26
1604388600000|2020-11-03 07:30:00|1131.6|1130.6|1131.6|1130.6|1132|1131|1131.2|1130.2|48
1604388900000|2020-11-03 07:35:00|1131.8|1130.8|1131|1130|1131.9|1130.9|1131|1130|125
1604389200000|2020-11-03 07:40:00|1131.1|1130.1|1131.7|1130.7|1131.9|1130.9|1131|1130|87
1604389500000|2020-11-03 07:45:00|1131.6|1130.6|1131.3|1130.3|1131.6|1130.6|1131.1|1130.1|84
1604389800000|2020-11-03 07:50:00|1131.4|1130.4|1131.2|1130.2|1131.8|1130.8|1131|1130|98
1604390100000|2020-11-03 07:55:00|1131.1|1130.1|1131.5|1130.5|1131.5|1130.5|1130.5|1129.5|99
1604390400000|2020-11-03 08:00:00|1131.3|1130.3|1131.1|1130.1|1131.4|1130.4|1130.4|1129.4|249
1604390700000|2020-11-03 08:05:00|1131|1130|1131.4|1130.4|1131.4|1130.4|1130.7|1129.7|377
1604391000000|2020-11-03 08:10:00|1131.3|1130.3|1133|1132|1133|1132|1131.3|1130.3|750
1604391300000|2020-11-03 08:15:00|1132.9|1131.9|1133.6|1132.6|1134|1133|1132.8|1131.8|364
1604391600000|2020-11-03 08:20:00|1133.5|1132.5|1134.4|1133.4|1134.4|1133.4|1133.2|1132.2|254
1604391900000|2020-11-03 08:25:00|1134.3|1133.3|1134.7|1133.7|1134.9|1133.9|1134.2|1133.2|450
1604392200000|2020-11-03 08:30:00|1134.6|1133.6|1134.8|1133.8|1135|1134|1134.1|1133.1|352
1604392500000|2020-11-03 08:35:00|1134.7|1133.7|1135.9|1134.9|1135.9|1134.9|1134.5|1133.5|271
1604392800000|2020-11-03 08:40:00|1136|1135|1136.2|1135.2|1136.4|1135.4|1135.6|1134.6|225
1604393100000|2020-11-03 08:45:00|1136.1|1135.1|1136.9|1135.9|1137|1136|1136.1|1135.1|198
1604393400000|2020-11-03 08:50:00|1136.8|1135.8|1137.6|1136.6|1137.6|1136.6|1136.8|1135.8|225
1604393700000|2020-11-03 08:55:00|1137.7|1136.7|1137.7|1136.7|1138|1137|1137.5|1136.5|279
1604394000000|2020-11-03 09:00:00|1137.6|1136.6|1137|1136|1137.8|1136.8|1136.9|1135.9|182
1604394300000|2020-11-03 09:05:00|1136.9|1135.9|1136.6|1135.6|1137.1|1136.1|1136.2|1135.2|204
1604394600000|2020-11-03 09:10:00|1136.7|1135.7|1136.9|1135.9|1136.9|1135.9|1136.4|1135.4|121
1604394900000|2020-11-03 09:15:00|1137|1136|1137.2|1136.2|1137.2|1136.2|1136.3|1135.3|336
1604395200000|2020-11-03 09:20:00|1137.4|1136.4|1137.1|1136.1|1137.4|1136.4|1136.9|1135.9|139
1604395500000|2020-11-03 09:25:00|1137.2|1136.2|1137.4|1136.4|1137.8|1136.8|1137.2|1136.2|191
1604395800000|2020-11-03 09:30:00|1137.5|1136.5|1138.2|1137.2|1138.2|1137.2|1137.4|1136.4|218
1604396100000|2020-11-03 09:35:00|1138.3|1137.3|1139.9|1138.9|1140|1139|1137.8|1136.8|430
1604396400000|2020-11-03 09:40:00|1139.8|1138.8|1140.3|1139.3|1140.3|1139.3|1139.5|1138.5|327
1604396700000|2020-11-03 09:45:00|1140.2|1139.2|1140.9|1139.9|1140.9|1139.9|1140.1|1139.1|342
1604397000000|2020-11-03 09:50:00|1140.8|1139.8|1140.6|1139.6|1140.8|1139.8|1140.3|1139.3|178
1604397300000|2020-11-03 09:55:00|1140.7|1139.7|1140|1139|1140.7|1139.7|1139.7|1138.7|250
1604397600000|2020-11-03 10:00:00|1140.1|1139.1|1138.9|1137.9|1140.1|1139.1|1138.8|1137.8|204
1604397900000|2020-11-03 10:05:00|1139|1138|1138.7|1137.7|1139.3|1138.3|1138.7|1137.7|419
1604398200000|2020-11-03 10:10:00|1138.6|1137.6|1139|1138|1139.6|1138.6|1138.6|1137.6|223
1604398500000|2020-11-03 10:15:00|1138.9|1137.9|1139.4|1138.4|1139.7|1138.7|1138.9|1137.9|191
1604398800000|2020-11-03 10:20:00|1139.3|1138.3|1139|1138|1139.3|1138.3|1138.9|1137.9|141
1604399100000|2020-11-03 10:25:00|1138.9|1137.9|1139.9|1138.9|1139.9|1138.9|1138.9|1137.9|181
1604399400000|2020-11-03 10:30:00|1140|1139|1139.6|1138.6|1140.2|1139.2|1139.6|1138.6|111
1604399700000|2020-11-03 10:35:00|1139.5|1138.5|1139.8|1138.8|1139.8|1138.8|1139.4|1138.4|85
1604400000000|2020-11-03 10:40:00|1139.7|1138.7|1138.5|1137.5|1139.8|1138.8|1138.4|1137.4|249
1604400300000|2020-11-03 10:45:00|1138.6|1137.6|1138|1137|1138.7|1137.7|1137.8|1136.8|188
1604400600000|2020-11-03 10:50:00|1138.1|1137.1|1138|1137|1138.2|1137.2|1137.7|1136.7|96
1604400900000|2020-11-03 10:55:00|1138.1|1137.1|1137.4|1136.4|1138.1|1137.1|1137.4|1136.4|146
1604401200000|2020-11-03 11:00:00|1137.5|1136.5|1139.1|1138.1|1139.1|1138.1|1137.4|1136.4|68
1604401500000|2020-11-03 11:05:00|1139|1138|1139.3|1138.3|1139.6|1138.6|1138.6|1137.6|346
1604401800000|2020-11-03 11:10:00|1139.4|1138.4|1139.4|1138.4|1139.9|1138.9|1138.8|1137.8|204
1604402100000|2020-11-03 11:15:00|1139.5|1138.5|1139.4|1138.4|1139.6|1138.6|1138.9|1137.9|290
1604402400000|2020-11-03 11:20:00|1139.5|1138.5|1139.6|1138.6|1139.9|1138.9|1139.4|1138.4|763
1604402700000|2020-11-03 11:25:00|1139.5|1138.5|1139.7|1138.7|1139.9|1138.9|1139.2|1138.2|275
1604403000000|2020-11-03 11:30:00|1139.8|1138.8|1139.7|1138.7|1139.9|1138.9|1139.5|1138.5|179
1604403300000|2020-11-03 11:35:00|1139.6|1138.6|1139.7|1138.7|1139.9|1138.9|1139.4|1138.4|276
1604403600000|2020-11-03 11:40:00|1139.8|1138.8|1139.3|1138.3|1140|1139|1139|1138|264
1604403900000|2020-11-03 11:45:00|1139.2|1138.2|1139.5|1138.5|1139.6|1138.6|1139.1|1138.1|77
1604404200000|2020-11-03 11:50:00|1139.7|1138.7|1140|1139|1140.1|1139.1|1139.7|1138.7|186
1604404500000|2020-11-03 11:55:00|1140.1|1139.1|1140.5|1139.5|1141|1140|1139.9|1138.9|326
1604404800000|2020-11-03 12:00:00|1140.4|1139.4|1140.6|1139.6|1140.8|1139.8|1140.1|1139.1|363
1604405100000|2020-11-03 12:05:00|1140.5|1139.5|1139.5|1138.5|1140.5|1139.5|1139.5|1138.5|134
1604405400000|2020-11-03 12:10:00|1139.6|1138.6|1139.6|1138.6|1140.1|1139.1|1139.4|1138.4|89
1604405700000|2020-11-03 12:15:00|1139.5|1138.5|1138.2|1137.2|1139.5|1138.5|1138.2|1137.2|247
1604406000000|2020-11-03 12:20:00|1138.1|1137.1|1138.1|1137.1|1138.6|1137.6|1137.7|1136.7|347
1604406300000|2020-11-03 12:25:00|1138.2|1137.2|1138.6|1137.6|1138.7|1137.7|1138.2|1137.2|130
1604406600000|2020-11-03 12:30:00|1138.5|1137.5|1138.6|1137.6|1138.8|1137.8|1138.4|1137.4|72
1604406900000|2020-11-03 12:35:00|1138.9|1137.9|1139.1|1138.1|1139.2|1138.2|1138.7|1137.7|52
1604407200000|2020-11-03 12:40:00|1139.3|1138.3|1138.8|1137.8|1139.6|1138.6|1138.5|1137.5|162
1604407500000|2020-11-03 12:45:00|1138.9|1137.9|1139.4|1138.4|1139.4|1138.4|1138.9|1137.9|192
1604407800000|2020-11-03 12:50:00|1139.3|1138.3|1137.6|1136.6|1139.6|1138.6|1137.6|1136.6|380
1604408100000|2020-11-03 12:55:00|1137.5|1136.5|1131.8|1130.8|1137.5|1136.5|1130.8|1129.8|1640
1604408400000|2020-11-03 13:00:00|1131.7|1130.7|1130.9|1129.9|1133|1132|1130.6|1129.6|989
1604408700000|2020-11-03 13:05:00|1131|1130|1130.5|1129.5|1131.4|1130.4|1129.6|1128.6|444
1604409000000|2020-11-03 13:10:00|1130.4|1129.4|1131.3|1130.3|1131.5|1130.5|1130|1129|491
1604409300000|2020-11-03 13:15:00|1131.5|1130.5|1132.6|1131.6|1132.7|1131.7|1131.5|1130.5|361
1604409600000|2020-11-03 13:20:00|1132.7|1131.7|1133.5|1132.5|1134|1133|1132.6|1131.6|639
1604409900000|2020-11-03 13:25:00|1133.6|1132.6|1133.4|1132.4|1133.8|1132.8|1132.9|1131.9|429
1604410200000|2020-11-03 13:30:00|1133.3|1132.3|1133.8|1132.8|1134.1|1133.1|1133|1132|797
1604410500000|2020-11-03 13:35:00|1133.7|1132.7|1132.8|1131.8|1133.7|1132.7|1132.8|1131.8|496
1604410800000|2020-11-03 13:40:00|1132.9|1131.9|1129.3|1128.3|1133|1132|1129.3|1128.3|495
1604411100000|2020-11-03 13:45:00|1129.2|1128.2|1125.5|1124.5|1129.3|1128.3|1124.9|1123.9|1319
1604411400000|2020-11-03 13:50:00|1125.4|1124.4|1126.4|1125.4|1126.4|1125.4|1125.4|1124.4|1224
1604411700000|2020-11-03 13:55:00|1126.5|1125.5|1127.6|1126.6|1128.2|1127.2|1126.5|1125.5|731
1604412000000|2020-11-03 14:00:00|1127.5|1126.5|1128.7|1127.7|1128.8|1127.8|1127.5|1126.5|379
1604412300000|2020-11-03 14:05:00|1128.9|1127.9|1128.2|1127.2|1128.9|1127.9|1127.4|1126.4|371
1604412600000|2020-11-03 14:10:00|1128.1|1127.1|1127.9|1126.9|1128.9|1127.9|1127.5|1126.5|593
1604412900000|2020-11-03 14:15:00|1128|1127|1126.4|1125.4|1128.5|1127.5|1126.4|1125.4|585
1604413200000|2020-11-03 14:20:00|1126.5|1125.5|1125.6|1124.6|1126.5|1125.5|1125.2|1124.2|751
1604413500000|2020-11-03 14:25:00|1125.5|1124.5|1125.1|1124.1|1125.7|1124.7|1124.9|1123.9|759
1604413800000|2020-11-03 14:30:00|1124.9|1124.4|1122.6|1122.1|1125.2|1124.7|1121.5|1121|6557
1604414100000|2020-11-03 14:35:00|1122.5|1122|1120.3|1119.8|1123.1|1122.6|1120.3|1119.8|2833
1604414400000|2020-11-03 14:40:00|1120.4|1119.9|1122.6|1122.1|1122.9|1122.4|1120.3|1119.8|1949
1604414700000|2020-11-03 14:45:00|1122.7|1122.2|1122.8|1122.3|1122.8|1122.3|1121.7|1121.2|2492
1604415000000|2020-11-03 14:50:00|1122.7|1122.2|1125.9|1125.4|1126|1125.5|1122.3|1121.8|2710
1604415300000|2020-11-03 14:55:00|1126|1125.5|1123.8|1123.3|1126.1|1125.6|1123.5|1123|3737
1604415600000|2020-11-03 15:00:00|1123.7|1123.2|1125.7|1125.2|1126.3|1125.8|1123.3|1122.8|2122
1604415900000|2020-11-03 15:05:00|1125.8|1125.3|1127|1126.5|1127.2|1126.7|1125.6|1125.1|1978
1604416200000|2020-11-03 15:10:00|1127.1|1126.6|1127.1|1126.6|1127.5|1127|1125.9|1125.4|1390
1604416500000|2020-11-03 15:15:00|1127.2|1126.7|1128.6|1128.1|1128.8|1128.3|1126.7|1126.2|3176
1604416800000|2020-11-03 15:20:00|1128.5|1128|1127.9|1127.4|1129.1|1128.6|1127.9|1127.4|1400
1604417100000|2020-11-03 15:25:00|1127.8|1127.3|1127.5|1127|1128.2|1127.7|1126.6|1126.1|1030
1604417400000|2020-11-03 15:30:00|1127.4|1126.9|1127.9|1127.4|1129.1|1128.6|1127.4|1126.9|887
1604417700000|2020-11-03 15:35:00|1128|1127.5|1127.5|1127|1128.2|1127.7|1126.9|1126.4|1112
1604418000000|2020-11-03 15:40:00|1127.6|1127.1|1127.3|1126.8|1127.7|1127.2|1126.5|1126|1099
1604418300000|2020-11-03 15:45:00|1127.4|1126.9|1129.6|1129.1|1129.6|1129.1|1127.2|1126.7|874
1604418600000|2020-11-03 15:50:00|1129.7|1129.2|1129.4|1128.9|1130|1129.5|1129.2|1128.7|461
1604418900000|2020-11-03 15:55:00|1129.6|1129.1|1130.3|1129.8|1130.5|1130|1129.2|1128.7|823
1604419200000|2020-11-03 16:00:00|1130.4|1129.9|1129.3|1128.8|1130.8|1130.3|1128.6|1128.1|1175
1604419500000|2020-11-03 16:05:00|1129.4|1128.9|1129.4|1128.9|1129.6|1129.1|1128.9|1128.4|1337
1604419800000|2020-11-03 16:10:00|1129.3|1128.8|1128.6|1128.1|1129.7|1129.2|1128.4|1127.9|1242
1604420100000|2020-11-03 16:15:00|1128.7|1128.2|1129.5|1129|1129.5|1129|1128.2|1127.7|1429
1604420400000|2020-11-03 16:20:00|1129.6|1129.1|1128.4|1127.9|1129.8|1129.3|1128|1127.5|911
1604420700000|2020-11-03 16:25:00|1128.5|1128|1127.5|1127|1129|1128.5|1127.5|1127|767
1604421000000|2020-11-03 16:30:00|1127.6|1127.1|1127.9|1127.4|1128.3|1127.8|1127.3|1126.8|1739
1604421300000|2020-11-03 16:35:00|1128|1127.5|1128.9|1128.4|1128.9|1128.4|1127.7|1127.2|629
1604421600000|2020-11-03 16:40:00|1129|1128.5|1128.5|1128|1129|1128.5|1127.9|1127.4|609
1604421900000|2020-11-03 16:45:00|1128.6|1128.1|1127.9|1127.4|1128.6|1128.1|1127.7|1127.2|393
1604422200000|2020-11-03 16:50:00|1127.8|1127.3|1127.1|1126.6|1128.1|1127.6|1127.1|1126.6|476
1604422500000|2020-11-03 16:55:00|1127|1126.5|1127.6|1127.1|1127.7|1127.2|1126.6|1126.1|391
1604422800000|2020-11-03 17:00:00|1127.7|1127.2|1127|1126.5|1128.1|1127.6|1127|1126.5|417
1604423100000|2020-11-03 17:05:00|1126.9|1126.4|1127.5|1127|1127.5|1127|1126.3|1125.8|263
1604423400000|2020-11-03 17:10:00|1127.3|1126.8|1128|1127.5|1128.1|1127.6|1127.2|1126.7|80
1604423700000|2020-11-03 17:15:00|1127.9|1127.4|1128.4|1127.9|1128.4|1127.9|1127.8|1127.3|210
1604424000000|2020-11-03 17:20:00|1128.5|1128|1129.4|1128.9|1129.6|1129.1|1128.3|1127.8|1084
1604424300000|2020-11-03 17:25:00|1129.5|1129|1130.3|1129.8|1130.3|1129.8|1129.1|1128.6|547
1604424600000|2020-11-03 17:30:00|1130.4|1129.9|1130|1129.5|1130.4|1129.9|1129.9|1129.4|694
1604424900000|2020-11-03 17:35:00|1130.1|1129.6|1129.7|1129.2|1130.1|1129.6|1129.5|1129|817
1604425200000|2020-11-03 17:40:00|1129.8|1129.3|1129.1|1128.6|1129.9|1129.4|1129.1|1128.6|540
1604425500000|2020-11-03 17:45:00|1129.3|1128.8|1129.1|1128.6|1129.4|1128.9|1128.9|1128.4|978
1604425800000|2020-11-03 17:50:00|1129|1128.5|1128.3|1127.8|1129|1128.5|1128.2|1127.7|944
1604426100000|2020-11-03 17:55:00|1128.4|1127.9|1127.5|1127|1128.4|1127.9|1127.2|1126.7|853
1604426400000|2020-11-03 18:00:00|1127.6|1127.1|1127.3|1126.8|1128|1127.5|1127.1|1126.6|850
1604426700000|2020-11-03 18:05:00|1127.2|1126.7|1127.5|1127|1127.5|1127|1126.7|1126.2|822
1604427000000|2020-11-03 18:10:00|1127.6|1127.1|1128|1127.5|1128.2|1127.7|1127.4|1126.9|672
1604427300000|2020-11-03 18:15:00|1128.2|1127.7|1127.9|1127.4|1128.2|1127.7|1127.8|1127.3|399
1604427600000|2020-11-03 18:20:00|1127.8|1127.3|1127|1126.5|1127.9|1127.4|1126.7|1126.2|270
1604427900000|2020-11-03 18:25:00|1127.1|1126.6|1126.3|1125.8|1127.2|1126.7|1125.9|1125.4|134
1604428200000|2020-11-03 18:30:00|1126.5|1126|1126.2|1125.7|1126.7|1126.2|1126|1125.5|372
1604428500000|2020-11-03 18:35:00|1126.1|1125.6|1125.6|1125.1|1126.5|1126|1125.2|1124.7|264
1604428800000|2020-11-03 18:40:00|1125.5|1125|1126.5|1126|1126.6|1126.1|1125|1124.5|294
1604429100000|2020-11-03 18:45:00|1126.6|1126.1|1125|1124.5|1126.7|1126.2|1124.8|1124.3|233
1604429400000|2020-11-03 18:50:00|1125.1|1124.6|1124.3|1123.8|1125.2|1124.7|1124.3|1123.8|266
1604429700000|2020-11-03 18:55:00|1124.2|1123.7|1123.1|1122.6|1124.2|1123.7|1122.9|1122.4|396
1604430000000|2020-11-03 19:00:00|1123|1122.5|1123.8|1123.3|1123.9|1123.4|1122.9|1122.4|422
1604430300000|2020-11-03 19:05:00|1123.9|1123.4|1123.2|1122.7|1124.2|1123.7|1123|1122.5|435
1604430600000|2020-11-03 19:10:00|1123.3|1122.8|1123.7|1123.2|1124.3|1123.8|1123|1122.5|1176
1604430900000|2020-11-03 19:15:00|1123.6|1123.1|1123.9|1123.4|1124.1|1123.6|1123.3|1122.8|374
1604431200000|2020-11-03 19:20:00|1124|1123.5|1124.4|1123.9|1124.4|1123.9|1123.7|1123.2|418
1604431500000|2020-11-03 19:25:00|1124.3|1123.8|1124.3|1123.8|1124.5|1124|1123.9|1123.4|240
1604431800000|2020-11-03 19:30:00|1124.4|1123.9|1124.9|1124.4|1125.2|1124.7|1124|1123.5|507
1604432100000|2020-11-03 19:35:00|1124.8|1124.3|1124.9|1124.4|1125.1|1124.6|1124.5|1124|215
1604432400000|2020-11-03 19:40:00|1124.8|1124.3|1125.5|1125|1125.7|1125.2|1124.8|1124.3|409
1604432700000|2020-11-03 19:45:00|1125.4|1124.9|1125.4|1124.9|1125.5|1125|1124.7|1124.2|348
1604433000000|2020-11-03 19:50:00|1125.3|1124.8|1125|1124.5|1125.3|1124.8|1124.9|1124.4|291
1604433300000|2020-11-03 19:55:00|1125.1|1124.6|1124.7|1124.2|1125.1|1124.6|1124.4|1123.9|244
1604433600000|2020-11-03 20:00:00|1124.8|1124.3|1124.2|1123.7|1124.9|1124.4|1124|1123.5|342
1604433900000|2020-11-03 20:05:00|1124.1|1123.6|1124.4|1123.9|1124.4|1123.9|1123.9|1123.4|330
1604434200000|2020-11-03 20:10:00|1124.3|1123.8|1125.3|1124.8|1125.6|1125.1|1124.2|1123.7|263
1604434500000|2020-11-03 20:15:00|1125.4|1124.9|1125.7|1125.2|1125.9|1125.4|1125.1|1124.6|193
1604434800000|2020-11-03 20:20:00|1125.8|1125.3|1125.2|1124.7|1126.1|1125.6|1124.7|1124.2|485
1604435100000|2020-11-03 20:25:00|1125.3|1124.8|1127.2|1126.7|1127.2|1126.7|1125.2|1124.7|399
1604435400000|2020-11-03 20:30:00|1127.1|1126.6|1128|1127.5|1128|1127.5|1126.6|1126.1|466
1604435700000|2020-11-03 20:35:00|1127.9|1127.4|1127.9|1127.4|1128.4|1127.9|1127.8|1127.3|355
1604436000000|2020-11-03 20:40:00|1128|1127.5|1127.5|1127|1128.9|1128.4|1127.4|1126.9|834
1604436300000|2020-11-03 20:45:00|1127.6|1127.1|1128.5|1128|1128.7|1128.2|1127.5|1127|1333
1604436600000|2020-11-03 20:50:00|1128.4|1127.9|1128.7|1128.2|1129|1128.5|1127.6|1127.1|1239
1604436900000|2020-11-03 20:55:00|1128.6|1128.1|1127.5|1127|1128.6|1128.1|1126.9|1126.4|3560
1604437200000|2020-11-03 21:00:00|1127.7|1126.7|1127.2|1126.2|1127.9|1126.9|1126.3|1125.3|1070
1604437500000|2020-11-03 21:05:00|1127|1126|1126.3|1125.3|1127.3|1126.3|1126.2|1125.2|411
1604437800000|2020-11-03 21:10:00|1126.5|1125.5|1127.2|1126.2|1127.2|1126.2|1126|1125|137
1604438100000|2020-11-03 21:15:00|1127.3|1126.3|1127.9|1126.9|1127.9|1126.9|1127.3|1126.3|87
1604438400000|2020-11-03 21:20:00|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|6
1604438700000|2020-11-03 21:25:00|1127.7|1126.7|1128.1|1127.1|1128.1|1127.1|1127.1|1126.1|73
1604439000000|2020-11-03 21:30:00|1128.3|1127.3|1129.1|1128.1|1129.3|1128.3|1127.8|1126.8|167
1604439300000|2020-11-03 21:35:00|1128.8|1127.8|1129.3|1128.3|1129.3|1128.3|1128.6|1127.6|32
1604439600000|2020-11-03 21:40:00|1127.7|1126.7|1126.8|1125.8|1127.7|1126.7|1126.8|1125.8|136
1604439900000|2020-11-03 21:45:00|1128.3|1127.3|1129.3|1128.3|1129.3|1128.3|1128.3|1127.3|22
1604440500000|2020-11-03 21:55:00|1128.1|1127.1|1126.7|1125.7|1128.1|1127.1|1126.4|1125.4|11
1604440800000|2020-11-03 22:00:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|3
1604443800000|2020-11-03 22:50:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|9
1604444400000|2020-11-03 23:00:00|1127.4|1125.4|1129.5|1127.5|1129.6|1127.6|1125.9|1123.9|0
1604444700000|2020-11-03 23:05:00|1129.4|1127.4|1131.4|1129.4|1132.3|1130.3|1129.3|1127.3|0
1604445000000|2020-11-03 23:10:00|1131.5|1129.5|1133.5|1131.5|1134|1132|1131.3|1129.3|0
1604445300000|2020-11-03 23:15:00|1133.4|1131.4|1136.3|1134.3|1136.9|1134.9|1133.4|1131.4|0
1604445600000|2020-11-03 23:20:00|1136.4|1134.4|1134.6|1132.6|1136.4|1134.4|1133.3|1131.3|0
1604445900000|2020-11-03 23:25:00|1134.9|1132.9|1136.1|1134.1|1136.3|1134.3|1134.8|1132.8|0
1604446200000|2020-11-03 23:30:00|1136.2|1134.2|1136.4|1134.4|1137.1|1135.1|1136.1|1134.1|0
1604446500000|2020-11-03 23:35:00|1136.5|1134.5|1138.6|1136.6|1138.8|1136.8|1136.1|1134.1|0
1604446800000|2020-11-03 23:40:00|1138.5|1136.5|1137|1135|1138.6|1136.6|1136.2|1134.2|0
1604447100000|2020-11-03 23:45:00|1136.9|1134.9|1134.8|1132.8|1137.3|1135.3|1134.6|1132.6|0
1604447400000|2020-11-03 23:50:00|1135|1133|1136|1134|1136.9|1134.9|1135|1133|0
1604447700000|2020-11-03 23:55:00|1136.1|1134.1|1135.1|1133.1|1136.4|1134.4|1134.7|1132.7|0
1604448000000|2020-11-04 00:00:00|1135|1133|1133.3|1131.3|1135.3|1133.3|1132.1|1130.1|0
1604448300000|2020-11-04 00:05:00|1133.4|1131.4|1135.7|1133.7|1138|1136|1132.6|1130.6|0
1604448600000|2020-11-04 00:10:00|1135.8|1133.8|1138.3|1136.3|1138.8|1136.8|1135.6|1133.6|0
1604448900000|2020-11-04 00:15:00|1138.4|1136.4|1137|1135|1139.4|1137.4|1136.4|1134.4|0
1604449200000|2020-11-04 00:20:00|1137.1|1135.1|1134.2|1132.2|1137.4|1135.4|1134|1132|0
1604449500000|2020-11-04 00:25:00|1134.1|1132.1|1135.9|1133.9|1136.1|1134.1|1132.9|1130.9|0
1604449800000|2020-11-04 00:30:00|1135.8|1133.8|1135|1133|1136.2|1134.2|1134.4|1132.4|0
1604450100000|2020-11-04 00:35:00|1135.1|1133.1|1133.7|1131.7|1136.3|1134.3|1132.9|1130.9|0
1604450400000|2020-11-04 00:40:00|1133.6|1131.6|1127.9|1125.9|1134.8|1132.8|1127.6|1125.6|0
1604450700000|2020-11-04 00:45:00|1128|1126|1128|1126|1130|1128|1124.1|1122.1|0
1604451000000|2020-11-04 00:50:00|1127.9|1125.9|1127.1|1125.1|1129.5|1127.5|1126.4|1124.4|0
1604451300000|2020-11-04 00:55:00|1127.2|1125.2|1119.8|1117.8|1127.4|1125.4|1119.2|1117.2|0
1604451600000|2020-11-04 01:00:00|1118.5|1117.5|1121.5|1120.5|1122.7|1121.7|1118.5|1117.5|175
1604451900000|2020-11-04 01:05:00|1121|1120|1121.5|1120.5|1121.9|1120.9|1120.4|1119.4|55
1604452200000|2020-11-04 01:10:00|1122.9|1121.9|1121.5|1120.5|1122.9|1121.9|1121.5|1120.5|22
1604452500000|2020-11-04 01:15:00|1121.7|1120.7|1120.5|1119.5|1121.7|1120.7|1120.5|1119.5|26
1604452800000|2020-11-04 01:20:00|1121.2|1120.2|1120.8|1119.8|1121.2|1120.2|1120.5|1119.5|10
1604453100000|2020-11-04 01:25:00|1120.6|1119.6|1114.6|1113.6|1120.6|1119.6|1113.8|1112.8|76
1604453400000|2020-11-04 01:30:00|1118.1|1117.1|1119.2|1118.2|1119.2|1118.2|1118.1|1117.1|39
1604453700000|2020-11-04 01:35:00|1119.6|1118.6|1123.3|1122.3|1123.3|1122.3|1119.6|1118.6|23
1604454000000|2020-11-04 01:40:00|1122.6|1121.6|1123.4|1122.4|1123.8|1122.8|1122.5|1121.5|109
1604454300000|2020-11-04 01:45:00|1124|1123|1124.6|1123.6|1124.8|1123.8|1123.7|1122.7|124
1604454600000|2020-11-04 01:50:00|1126.8|1125.8|1128.2|1127.2|1128.4|1127.4|1126.8|1125.8|40
1604454900000|2020-11-04 01:55:00|1128.6|1127.6|1129.6|1128.6|1129.7|1128.7|1128.6|1127.6|28
1604455200000|2020-11-04 02:00:00|1127.9|1126.9|1127.8|1126.8|1128.2|1127.2|1127.4|1126.4|50
1604455500000|2020-11-04 02:05:00|1127.2|1126.2|1126.7|1125.7|1127.2|1126.2|1126.5|1125.5|79
1604455800000|2020-11-04 02:10:00|1125.8|1124.8|1126.8|1125.8|1127.3|1126.3|1125.8|1124.8|109
1604456100000|2020-11-04 02:15:00|1126.3|1125.3|1125.7|1124.7|1126.3|1125.3|1125.3|1124.3|55
1604456400000|2020-11-04 02:20:00|1125.9|1124.9|1122.7|1121.7|1125.9|1124.9|1122.7|1121.7|234
1604456700000|2020-11-04 02:25:00|1122.8|1121.8|1119.7|1118.7|1122.8|1121.8|1119.2|1118.2|726
1604457000000|2020-11-04 02:30:00|1119.5|1118.5|1115.9|1114.9|1119.9|1118.9|1115.9|1114.9|234
1604457300000|2020-11-04 02:35:00|1116.6|1115.6|1113.3|1112.3|1116.6|1115.6|1112.9|1111.9|77
1604457600000|2020-11-04 02:40:00|1113.2|1112.2|1111.2|1110.2|1113.2|1112.2|1109.6|1108.6|214
1604457900000|2020-11-04 02:45:00|1110.5|1109.5|1112.7|1111.7|1113.1|1112.1|1110|1109|386
1604458200000|2020-11-04 02:50:00|1112.3|1111.3|1118.1|1117.1|1118.1|1117.1|1112.3|1111.3|69
1604458500000|2020-11-04 02:55:00|1117.7|1116.7|1116.3|1115.3|1118.5|1117.5|1116.3|1115.3|33
1604458800000|2020-11-04 03:00:00|1118.2|1117.2|1119.8|1118.8|1121|1120|1117.1|1116.1|78
1604459100000|2020-11-04 03:05:00|1119.7|1118.7|1126.6|1125.6|1126.6|1125.6|1119.7|1118.7|285
1604459400000|2020-11-04 03:10:00|1126.4|1125.4|1125.7|1124.7|1128|1127|1125.4|1124.4|130
1604459700000|2020-11-04 03:15:00|1125.4|1124.4|1124.8|1123.8|1127.4|1126.4|1124.7|1123.7|40
1604460000000|2020-11-04 03:20:00|1125.1|1124.1|1125.2|1124.2|1126|1125|1124.6|1123.6|21
1604460300000|2020-11-04 03:25:00|1124.7|1123.7|1122.8|1121.8|1124.7|1123.7|1122.3|1121.3|77
1604460600000|2020-11-04 03:30:00|1122.1|1121.1|1122.5|1121.5|1122.9|1121.9|1122.1|1121.1|22
1604460900000|2020-11-04 03:35:00|1122.9|1121.9|1122.8|1121.8|1123.2|1122.2|1122.4|1121.4|355
1604461200000|2020-11-04 03:40:00|1123.2|1122.2|1121.4|1120.4|1123.4|1122.4|1120.9|1119.9|343
1604461500000|2020-11-04 03:45:00|1121|1120|1121.9|1120.9|1121.9|1120.9|1120|1119|44
1604461800000|2020-11-04 03:50:00|1122|1121|1120.9|1119.9|1122|1121|1120|1119|110
1604462100000|2020-11-04 03:55:00|1121.6|1120.6|1120.9|1119.9|1122.5|1121.5|1120|1119|468
1604462400000|2020-11-04 04:00:00|1121|1120|1122.1|1121.1|1122.5|1121.5|1120.8|1119.8|85
1604462700000|2020-11-04 04:05:00|1122.9|1121.9|1124.4|1123.4|1124.7|1123.7|1122.9|1121.9|10
1604463000000|2020-11-04 04:10:00|1124.6|1123.6|1126.2|1125.2|1126.4|1125.4|1124.6|1123.6|69
1604463300000|2020-11-04 04:15:00|1126.4|1125.4|1124.9|1123.9|1126.4|1125.4|1124.2|1123.2|125
1604463600000|2020-11-04 04:20:00|1122.5|1121.5|1122.6|1121.6|1122.6|1121.6|1120.1|1119.1|154
1604463900000|2020-11-04 04:25:00|1122.9|1121.9|1122|1121|1124.3|1123.3|1121.9|1120.9|165
1604464200000|2020-11-04 04:30:00|1122.6|1121.6|1123.2|1122.2|1124|1123|1122.6|1121.6|83
1604464500000|2020-11-04 04:35:00|1123.5|1122.5|1121.2|1120.2|1123.6|1122.6|1120.9|1119.9|401
1604464800000|2020-11-04 04:40:00|1122.5|1121.5|1120.2|1119.2|1122.5|1121.5|1119.8|1118.8|16
1604465100000|2020-11-04 04:45:00|1118.3|1117.3|1120.8|1119.8|1121.2|1120.2|1118.3|1117.3|34
1604465400000|2020-11-04 04:50:00|1121.2|1120.2|1123.3|1122.3|1123.8|1122.8|1121.2|1120.2|55
1604465700000|2020-11-04 04:55:00|1122.5|1121.5|1123.8|1122.8|1123.8|1122.8|1122.5|1121.5|5
1604466000000|2020-11-04 05:00:00|1122.3|1121.3|1124.7|1123.7|1124.7|1123.7|1122.3|1121.3|183
1604466300000|2020-11-04 05:05:00|1124.4|1123.4|1126.3|1125.3|1126.6|1125.6|1123.8|1122.8|32
1604466600000|2020-11-04 05:10:00|1125.9|1124.9|1126.5|1125.5|1127.5|1126.5|1125.5|1124.5|172
1604466900000|2020-11-04 05:15:00|1125.3|1124.3|1125.6|1124.6|1125.6|1124.6|1124.7|1123.7|15
1604467200000|2020-11-04 05:20:00|1125.5|1124.5|1125.1|1124.1|1126|1125|1125.1|1124.1|22
1604467500000|2020-11-04 05:25:00|1126.1|1125.1|1125.8|1124.8|1126.1|1125.1|1125.8|1124.8|7
1604467800000|2020-11-04 05:30:00|1127.6|1126.6|1127.3|1126.3|1127.6|1126.6|1127.3|1126.3|3
1604468100000|2020-11-04 05:35:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1
1604468400000|2020-11-04 05:40:00|1127|1126|1127.5|1126.5|1127.5|1126.5|1126.8|1125.8|20
1604468700000|2020-11-04 05:45:00|1127.7|1126.7|1124.8|1123.8|1127.8|1126.8|1124.8|1123.8|41
1604469000000|2020-11-04 05:50:00|1125.1|1124.1|1126.7|1125.7|1126.7|1125.7|1125.1|1124.1|21
1604469300000|2020-11-04 05:55:00|1126.2|1125.2|1126.5|1125.5|1126.9|1125.9|1125.9|1124.9|19
1604469600000|2020-11-04 06:00:00|1125.6|1124.6|1124.6|1123.6|1126.6|1125.6|1124.6|1123.6|176
1604469900000|2020-11-04 06:05:00|1124|1123|1126.6|1125.6|1126.7|1125.7|1123.7|1122.7|189
1604470200000|2020-11-04 06:10:00|1126.5|1125.5|1128.2|1127.2|1129.2|1128.2|1126.5|1125.5|57
1604470500000|2020-11-04 06:15:00|1128.7|1127.7|1126.8|1125.8|1129|1128|1126.1|1125.1|368
1604470800000|2020-11-04 06:20:00|1127.2|1126.2|1127.4|1126.4|1127.8|1126.8|1126.8|1125.8|241
1604471100000|2020-11-04 06:25:00|1127.2|1126.2|1128|1127|1128.2|1127.2|1126.7|1125.7|272
1604471400000|2020-11-04 06:30:00|1128.3|1127.3|1128.7|1127.7|1129.1|1128.1|1128.1|1127.1|188
1604471700000|2020-11-04 06:35:00|1128.6|1127.6|1128.5|1127.5|1129.9|1128.9|1127.8|1126.8|159
1604472000000|2020-11-04 06:40:00|1128.4|1127.4|1127|1126|1128.5|1127.5|1126.3|1125.3|130
1604472300000|2020-11-04 06:45:00|1126.4|1125.4|1125.7|1124.7|1126.8|1125.8|1125.7|1124.7|256
1604472600000|2020-11-04 06:50:00|1125.5|1124.5|1124.5|1123.5|1126.1|1125.1|1123.7|1122.7|426
1604472900000|2020-11-04 06:55:00|1124.8|1123.8|1125.9|1124.9|1125.9|1124.9|1124.8|1123.8|74
1604473200000|2020-11-04 07:00:00|1126.4|1125.4|1127.2|1126.2|1128.3|1127.3|1126.4|1125.4|94
1604473500000|2020-11-04 07:05:00|1126.8|1125.8|1127.7|1126.7|1127.8|1126.8|1126.7|1125.7|38
1604473800000|2020-11-04 07:10:00|1127.5|1126.5|1126.8|1125.8|1127.5|1126.5|1126.5|1125.5|225
1604474100000|2020-11-04 07:15:00|1126.9|1125.9|1126|1125|1127.3|1126.3|1125.4|1124.4|360
1604474400000|2020-11-04 07:20:00|1125.9|1124.9|1126.2|1125.2|1126.2|1125.2|1123.8|1122.8|209
1604474700000|2020-11-04 07:25:00|1125.9|1124.9|1123.9|1122.9|1127.3|1126.3|1123|1122|562
1604475000000|2020-11-04 07:30:00|1123.8|1122.8|1121.9|1120.9|1125.8|1124.8|1121.9|1120.9|354
1604475300000|2020-11-04 07:35:00|1122.1|1121.1|1119.3|1118.3|1122.1|1121.1|1117.8|1116.8|992
1604475600000|2020-11-04 07:40:00|1119.2|1118.2|1117.5|1116.5|1119.2|1118.2|1115.4|1114.4|497
1604475900000|2020-11-04 07:45:00|1117.6|1116.6|1115|1114|1117.6|1116.6|1113.6|1112.6|298
1604476200000|2020-11-04 07:50:00|1114.8|1113.8|1117.6|1116.6|1117.9|1116.9|1114.5|1113.5|549
1604476500000|2020-11-04 07:55:00|1117.2|1116.2|1120|1119|1120.1|1119.1|1116.3|1115.3|456
1604476800000|2020-11-04 08:00:00|1119.9|1118.9|1120.5|1119.5|1121.6|1120.6|1119.3|1118.3|543
1604477100000|2020-11-04 08:05:00|1120.3|1119.3|1119.1|1118.1|1120.4|1119.4|1117.8|1116.8|497
1604477400000|2020-11-04 08:10:00|1119.4|1118.4|1119.6|1118.6|1121|1120|1117.9|1116.9|571
1604477700000|2020-11-04 08:15:00|1120.1|1119.1|1122.9|1121.9|1123.3|1122.3|1119.4|1118.4|444
1604478000000|2020-11-04 08:20:00|1123|1122|1124.8|1123.8|1124.9|1123.9|1121.9|1120.9|445
1604478300000|2020-11-04 08:25:00|1124.7|1123.7|1127.1|1126.1|1127.8|1126.8|1122.7|1121.7|763
1604478600000|2020-11-04 08:30:00|1127.2|1126.2|1127.9|1126.9|1128.4|1127.4|1125.3|1124.3|348
1604478900000|2020-11-04 08:35:00|1127.8|1126.8|1127.5|1126.5|1128.4|1127.4|1126.6|1125.6|300
1604479200000|2020-11-04 08:40:00|1127.8|1126.8|1126.1|1125.1|1128|1127|1126|1125|150
1604479500000|2020-11-04 08:45:00|1126.3|1125.3|1127.7|1126.7|1128.5|1127.5|1126.3|1125.3|204
1604479800000|2020-11-04 08:50:00|1127.6|1126.6|1127.7|1126.7|1127.8|1126.8|1126.3|1125.3|97
1604480100000|2020-11-04 08:55:00|1127.4|1126.4|1127.3|1126.3|1128.8|1127.8|1127.2|1126.2|147
1604480400000|2020-11-04 09:00:00|1127.1|1126.1|1126.2|1125.2|1127.4|1126.4|1126|1125|337
1604480700000|2020-11-04 09:05:00|1126.3|1125.3|1126.9|1125.9|1127.3|1126.3|1126.3|1125.3|246
1604481000000|2020-11-04 09:10:00|1127|1126|1124.9|1123.9|1127|1126|1124.7|1123.7|741
1604481300000|2020-11-04 09:15:00|1124.8|1123.8|1126.6|1125.6|1127.5|1126.5|1124.7|1123.7|328
1604481600000|2020-11-04 09:20:00|1126.4|1125.4|1126.4|1125.4|1127.2|1126.2|1125.7|1124.7|657
1604481900000|2020-11-04 09:25:00|1126.2|1125.2|1128.7|1127.7|1128.8|1127.8|1126.1|1125.1|613
1604482200000|2020-11-04 09:30:00|1128.6|1127.6|1130|1129|1130.2|1129.2|1128|1127|1021
1604482500000|2020-11-04 09:35:00|1129.9|1128.9|1130.5|1129.5|1131.7|1130.7|1129.4|1128.4|727
1604482800000|2020-11-04 09:40:00|1130.4|1129.4|1130.9|1129.9|1131.3|1130.3|1129|1128|1000
1604483100000|2020-11-04 09:45:00|1131.1|1130.1|1131.5|1130.5|1132.1|1131.1|1130.2|1129.2|368
1604483400000|2020-11-04 09:50:00|1131.4|1130.4|1131.6|1130.6|1132.6|1131.6|1131.3|1130.3|135
1604483700000|2020-11-04 09:55:00|1131.3|1130.3|1130.4|1129.4|1132.2|1131.2|1130.1|1129.1|189
1604484000000|2020-11-04 10:00:00|1130|1129|1129.5|1128.5|1131|1130|1129.5|1128.5|280
1604484300000|2020-11-04 10:05:00|1129.7|1128.7|1130.1|1129.1|1130.8|1129.8|1129.7|1128.7|433
1604484600000|2020-11-04 10:10:00|1130.2|1129.2|1129.8|1128.8|1130.5|1129.5|1129.3|1128.3|396
1604484900000|2020-11-04 10:15:00|1129.7|1128.7|1130.3|1129.3|1131|1130|1129.6|1128.6|112
1604485200000|2020-11-04 10:20:00|1130.2|1129.2|1129.7|1128.7|1130.4|1129.4|1129.2|1128.2|189
1604485500000|2020-11-04 10:25:00|1130.1|1129.1|1129.8|1128.8|1130.3|1129.3|1129.6|1128.6|49
1604485800000|2020-11-04 10:30:00|1129.1|1128.1|1128.3|1127.3|1129.3|1128.3|1127.7|1126.7|209
1604486100000|2020-11-04 10:35:00|1128.4|1127.4|1129.9|1128.9|1130.1|1129.1|1128.4|1127.4|99
1604486400000|2020-11-04 10:40:00|1130.4|1129.4|1130.8|1129.8|1130.9|1129.9|1129.3|1128.3|259
1604486700000|2020-11-04 10:45:00|1130.9|1129.9|1133|1132|1133.1|1132.1|1130.8|1129.8|489
1604487000000|2020-11-04 10:50:00|1133.1|1132.1|1133.7|1132.7|1133.9|1132.9|1132.6|1131.6|101
1604487300000|2020-11-04 10:55:00|1133.8|1132.8|1133.8|1132.8|1134.5|1133.5|1133.5|1132.5|166
1604487600000|2020-11-04 11:00:00|1133.5|1132.5|1132.6|1131.6|1134.3|1133.3|1132.6|1131.6|74
1604487900000|2020-11-04 11:05:00|1133.1|1132.1|1133.3|1132.3|1134.3|1133.3|1132.9|1131.9|198
1604488200000|2020-11-04 11:10:00|1133.7|1132.7|1134.7|1133.7|1135.5|1134.5|1133.5|1132.5|98
1604488500000|2020-11-04 11:15:00|1134.6|1133.6|1132.9|1131.9|1134.9|1133.9|1132.9|1131.9|102
1604488800000|2020-11-04 11:20:00|1133|1132|1132.8|1131.8|1133.4|1132.4|1132.6|1131.6|53
1604489100000|2020-11-04 11:25:00|1132.9|1131.9|1133|1132|1133.7|1132.7|1132.7|1131.7|56
1604489400000|2020-11-04 11:30:00|1133.1|1132.1|1134.7|1133.7|1134.8|1133.8|1133.1|1132.1|262
1604489700000|2020-11-04 11:35:00|1134.6|1133.6|1135.1|1134.1|1135.9|1134.9|1134.4|1133.4|395
1604490000000|2020-11-04 11:40:00|1135|1134|1136.6|1135.6|1136.8|1135.8|1135|1134|635
1604490300000|2020-11-04 11:45:00|1136.5|1135.5|1136.9|1135.9|1137.9|1136.9|1136.4|1135.4|396
1604490600000|2020-11-04 11:50:00|1137|1136|1137.1|1136.1|1137.7|1136.7|1136.5|1135.5|429
1604490900000|2020-11-04 11:55:00|1137|1136|1136.7|1135.7|1137.2|1136.2|1136.5|1135.5|318
1604491200000|2020-11-04 12:00:00|1136.8|1135.8|1136.5|1135.5|1137.4|1136.4|1136.3|1135.3|444
1604491500000|2020-11-04 12:05:00|1136.6|1135.6|1137.8|1136.8|1138.1|1137.1|1136.4|1135.4|343
1604491800000|2020-11-04 12:10:00|1138|1137|1140.6|1139.6|1140.7|1139.7|1138|1137|394
1604492100000|2020-11-04 12:15:00|1140.7|1139.7|1143.3|1142.3|1143.4|1142.4|1140.4|1139.4|1524
1604492400000|2020-11-04 12:20:00|1143.4|1142.4|1144.3|1143.3|1144.3|1143.3|1143|1142|457
1604492700000|2020-11-04 12:25:00|1143.9|1142.9|1146.1|1145.1|1146.6|1145.6|1143.8|1142.8|743
1604493000000|2020-11-04 12:30:00|1146|1145|1145.7|1144.7|1146.5|1145.5|1144.2|1143.2|597
1604493300000|2020-11-04 12:35:00|1145.8|1144.8|1146.9|1145.9|1148.5|1147.5|1145.6|1144.6|657
1604493600000|2020-11-04 12:40:00|1146.8|1145.8|1146.5|1145.5|1146.9|1145.9|1145|1144|503
1604493900000|2020-11-04 12:45:00|1146.4|1145.4|1146.6|1145.6|1147.6|1146.6|1146|1145|242
1604494200000|2020-11-04 12:50:00|1146.3|1145.3|1147.6|1146.6|1147.6|1146.6|1145.8|1144.8|184
1604494500000|2020-11-04 12:55:00|1147.5|1146.5|1148.4|1147.4|1148.8|1147.8|1147.1|1146.1|1084
1604494800000|2020-11-04 13:00:00|1148.6|1147.6|1148.3|1147.3|1149.5|1148.5|1147.8|1146.8|835
1604495100000|2020-11-04 13:05:00|1148.5|1147.5|1148.1|1147.1|1148.7|1147.7|1147.4|1146.4|423
1604495400000|2020-11-04 13:10:00|1148|1147|1146.4|1145.4|1148.2|1147.2|1146.4|1145.4|288
1604495700000|2020-11-04 13:15:00|1146.3|1145.3|1147|1146|1148.5|1147.5|1146.3|1145.3|560
1604496000000|2020-11-04 13:20:00|1147.1|1146.1|1148.9|1147.9|1148.9|1147.9|1146.8|1145.8|181
1604496300000|2020-11-04 13:25:00|1149|1148|1150.2|1149.2|1150.6|1149.6|1148.6|1147.6|388
1604496600000|2020-11-04 13:30:00|1150|1149|1149.4|1148.4|1150.1|1149.1|1148.7|1147.7|336
1604496900000|2020-11-04 13:35:00|1149.3|1148.3|1148.4|1147.4|1149.3|1148.3|1147.3|1146.3|355
1604497200000|2020-11-04 13:40:00|1148.3|1147.3|1147.9|1146.9|1148.8|1147.8|1147.4|1146.4|627
1604497500000|2020-11-04 13:45:00|1147.8|1146.8|1148.2|1147.2|1149.3|1148.3|1147.8|1146.8|541
1604497800000|2020-11-04 13:50:00|1148.3|1147.3|1148.6|1147.6|1149|1148|1148.2|1147.2|236
1604498100000|2020-11-04 13:55:00|1148.7|1147.7|1146.3|1145.3|1148.7|1147.7|1146.2|1145.2|290
1604498400000|2020-11-04 14:00:00|1146.5|1145.5|1147.6|1146.6|1147.7|1146.7|1146.4|1145.4|449
1604498700000|2020-11-04 14:05:00|1147.4|1146.4|1146.4|1145.4|1147.6|1146.6|1146.4|1145.4|651
1604499000000|2020-11-04 14:10:00|1146.3|1145.3|1145.3|1144.3|1146.5|1145.5|1145|1144|543
1604499300000|2020-11-04 14:15:00|1145.7|1144.7|1145.8|1144.8|1146.1|1145.1|1144.9|1143.9|389
1604499600000|2020-11-04 14:20:00|1145.9|1144.9|1144.5|1143.5|1146.1|1145.1|1144.5|1143.5|258
1604499900000|2020-11-04 14:25:00|1144.4|1143.4|1142.8|1141.8|1144.8|1143.8|1142.8|1141.8|786
1604500200000|2020-11-04 14:30:00|1143|1142|1146.3|1145.8|1147.4|1146.9|1142.8|1142|3400
1604500500000|2020-11-04 14:35:00|1146.4|1145.9|1142.4|1141.9|1146.5|1146|1141.9|1141.4|3156
1604500800000|2020-11-04 14:40:00|1142.5|1142|1142.4|1141.9|1143.8|1143.3|1140.8|1140.3|2473
1604501100000|2020-11-04 14:45:00|1142.6|1142.1|1144.3|1143.8|1144.5|1144|1141.9|1141.4|3429
1604501400000|2020-11-04 14:50:00|1144.4|1143.9|1145.6|1145.1|1145.6|1145.1|1143.7|1143.2|1421
1604501700000|2020-11-04 14:55:00|1145.5|1145|1148.6|1148.1|1148.6|1148.1|1145.3|1144.8|2462
1604502000000|2020-11-04 15:00:00|1148.5|1148|1149.6|1149.1|1149.9|1149.4|1147.8|1147.3|2678
1604502300000|2020-11-04 15:05:00|1149.5|1149|1150.7|1150.2|1150.9|1150.4|1149.2|1148.7|2627
1604502600000|2020-11-04 15:10:00|1150.8|1150.3|1152.6|1152.1|1152.9|1152.4|1150.6|1150.1|2118
1604502900000|2020-11-04 15:15:00|1152.7|1152.2|1153.9|1153.4|1154.1|1153.6|1152|1151.5|1295
1604503200000|2020-11-04 15:20:00|1153.8|1153.3|1155.2|1154.7|1155.7|1155.2|1153.7|1153.2|1778
1604503500000|2020-11-04 15:25:00|1155.3|1154.8|1154.2|1153.7|1155.6|1155.1|1154|1153.5|1508
1604503800000|2020-11-04 15:30:00|1154.3|1153.8|1156.8|1156.3|1157.2|1156.7|1154.1|1153.6|2628
1604504100000|2020-11-04 15:35:00|1156.9|1156.4|1154.3|1153.8|1157|1156.5|1154|1153.5|1224
1604504400000|2020-11-04 15:40:00|1154.4|1153.9|1155.5|1155|1155.5|1155|1154.1|1153.6|1142
1604504700000|2020-11-04 15:45:00|1155.7|1155.2|1157.6|1157.1|1157.7|1157.2|1154.6|1154.1|3085
1604505000000|2020-11-04 15:50:00|1157.5|1157|1158.3|1157.8|1158.3|1157.8|1156.1|1155.6|1399
1604505300000|2020-11-04 15:55:00|1158.4|1157.9|1159.6|1159.1|1159.7|1159.2|1158.1|1157.6|1003
1604505600000|2020-11-04 16:00:00|1159.4|1158.9|1158.7|1158.2|1159.9|1159.4|1158.4|1157.9|1222
1604505900000|2020-11-04 16:05:00|1158.8|1158.3|1156.2|1155.7|1159.1|1158.6|1156|1155.5|771
1604506200000|2020-11-04 16:10:00|1156.3|1155.8|1156.8|1156.3|1156.9|1156.4|1155.7|1155.2|794
1604506500000|2020-11-04 16:15:00|1156.9|1156.4|1158.1|1157.6|1158.1|1157.6|1155.9|1155.4|913
1604506800000|2020-11-04 16:20:00|1157.9|1157.4|1159.3|1158.8|1159.5|1159|1157.6|1157.1|1688
1604507100000|2020-11-04 16:25:00|1159.4|1158.9|1159.2|1158.7|1160|1159.5|1158.8|1158.3|731
1604507400000|2020-11-04 16:30:00|1159.4|1158.9|1160.6|1160.1|1160.9|1160.4|1159.2|1158.7|1763
1604507700000|2020-11-04 16:35:00|1160.5|1160|1161.6|1161.1|1161.8|1161.3|1160.5|1160|1880
1604508000000|2020-11-04 16:40:00|1161.7|1161.2|1161.6|1161.1|1162.4|1161.9|1161.1|1160.6|2560
1604508300000|2020-11-04 16:45:00|1161.7|1161.2|1162.7|1162.2|1163.4|1162.9|1161.5|1161|2347
1604508600000|2020-11-04 16:50:00|1162.5|1162|1163.6|1163.1|1163.7|1163.2|1162.5|1162|807
1604508900000|2020-11-04 16:55:00|1163.5|1163|1164.5|1164|1165.9|1165.4|1163.3|1162.8|634
1604509200000|2020-11-04 17:00:00|1164.6|1164.1|1164.8|1164.3|1164.8|1164.3|1163.2|1162.7|765
1604509500000|2020-11-04 17:05:00|1164.7|1164.2|1165.3|1164.8|1165.6|1165.1|1163.9|1163.4|1606
1604509800000|2020-11-04 17:10:00|1165.2|1164.7|1165|1164.5|1165.8|1165.3|1164.7|1164.2|1161
1604510100000|2020-11-04 17:15:00|1165.1|1164.6|1164|1163.5|1165.2|1164.7|1163.7|1163.2|475
1604510400000|2020-11-04 17:20:00|1163.9|1163.4|1165.6|1165.1|1165.9|1165.4|1163.8|1163.3|464
1604510700000|2020-11-04 17:25:00|1165.5|1165|1165.7|1165.2|1166|1165.5|1164.7|1164.2|823
1604511000000|2020-11-04 17:30:00|1165.6|1165.1|1166.3|1165.8|1166.4|1165.9|1165.6|1165.1|705
1604511300000|2020-11-04 17:35:00|1166.4|1165.9|1166.4|1165.9|1166.5|1166|1165.7|1165.2|1261
1604511600000|2020-11-04 17:40:00|1166.5|1166|1166.9|1166.4|1167.2|1166.7|1166|1165.5|550
1604511900000|2020-11-04 17:45:00|1167|1166.5|1166.6|1166.1|1167.1|1166.6|1166.1|1165.6|732
1604512200000|2020-11-04 17:50:00|1166.7|1166.2|1165.2|1164.7|1166.9|1166.4|1165.1|1164.6|685
1604512500000|2020-11-04 17:55:00|1165.3|1164.8|1164.9|1164.4|1165.8|1165.3|1164.7|1164.2|839
1604512800000|2020-11-04 18:00:00|1165.1|1164.6|1164.9|1164.4|1165.3|1164.8|1164.2|1163.7|554
1604513100000|2020-11-04 18:05:00|1164.8|1164.3|1163.8|1163.3|1165.1|1164.6|1163.7|1163.2|510
1604513400000|2020-11-04 18:10:00|1163.7|1163.2|1164.3|1163.8|1164.4|1163.9|1163.2|1162.7|420
1604513700000|2020-11-04 18:15:00|1164.4|1163.9|1164.5|1164|1165.1|1164.6|1164|1163.5|817
1604514000000|2020-11-04 18:20:00|1164.6|1164.1|1164.7|1164.2|1164.8|1164.3|1164.1|1163.6|951
1604514300000|2020-11-04 18:25:00|1164.6|1164.1|1165.2|1164.7|1165.4|1164.9|1164.2|1163.7|831
1604514600000|2020-11-04 18:30:00|1165.3|1164.8|1166.7|1166.2|1166.9|1166.4|1164.7|1164.2|1018
1604514900000|2020-11-04 18:35:00|1166.6|1166.1|1166.9|1166.4|1167.4|1166.9|1166.5|1166|812
1604515200000|2020-11-04 18:40:00|1167|1166.5|1163.9|1163.4|1167|1166.5|1163.5|1163|1116
1604515500000|2020-11-04 18:45:00|1164|1163.5|1163.6|1163.1|1165|1164.5|1163.3|1162.8|466
1604515800000|2020-11-04 18:50:00|1163.7|1163.2|1163.7|1163.2|1164.1|1163.6|1163.2|1162.7|411
1604516100000|2020-11-04 18:55:00|1163.6|1163.1|1164.4|1163.9|1164.7|1164.2|1163.3|1162.8|1852
1604516400000|2020-11-04 19:00:00|1164.5|1164|1163.5|1163|1164.8|1164.3|1163.4|1162.9|745
1604516700000|2020-11-04 19:05:00|1163.7|1163.2|1163.1|1162.6|1164|1163.5|1162.8|1162.3|264
1604517000000|2020-11-04 19:10:00|1163.4|1162.9|1163.2|1162.7|1164|1163.5|1163|1162.5|380
1604517300000|2020-11-04 19:15:00|1163.5|1163|1163.4|1162.9|1163.6|1163.1|1162.3|1161.8|584
1604517600000|2020-11-04 19:20:00|1163.5|1163|1163.9|1163.4|1164.4|1163.9|1163.4|1162.9|503
1604517900000|2020-11-04 19:25:00|1163.8|1163.3|1163.4|1162.9|1163.9|1163.4|1163.1|1162.6|298
1604518200000|2020-11-04 19:30:00|1163.6|1163.1|1163.5|1163|1163.8|1163.3|1163|1162.5|289
1604518500000|2020-11-04 19:35:00|1163.6|1163.1|1163.5|1163|1163.7|1163.2|1163.3|1162.8|507
1604518800000|2020-11-04 19:40:00|1163.4|1162.9|1162.5|1162|1163.5|1163|1161.6|1161.1|1394
1604519100000|2020-11-04 19:45:00|1162.4|1161.9|1163.9|1163.4|1164.1|1163.6|1162.4|1161.9|1038
1604519400000|2020-11-04 19:50:00|1163.8|1163.3|1164.8|1164.3|1165.3|1164.8|1163.8|1163.3|886
1604519700000|2020-11-04 19:55:00|1164.9|1164.4|1164.6|1164.1|1165.1|1164.6|1164|1163.5|656
1604520000000|2020-11-04 20:00:00|1164.7|1164.2|1163.7|1163.2|1165.3|1164.8|1163.3|1162.8|708
1604520300000|2020-11-04 20:05:00|1163.6|1163.1|1164.1|1163.6|1164.2|1163.7|1162.9|1162.4|441
1604520600000|2020-11-04 20:10:00|1164.2|1163.7|1163.8|1163.3|1164.3|1163.8|1163.2|1162.7|580
1604520900000|2020-11-04 20:15:00|1163.7|1163.2|1162.2|1161.7|1163.7|1163.2|1162|1161.5|554
1604521200000|2020-11-04 20:20:00|1162.1|1161.6|1162.7|1162.2|1162.7|1162.2|1161.8|1161.3|742
1604521500000|2020-11-04 20:25:00|1162.6|1162.1|1161.2|1160.7|1162.8|1162.3|1161.1|1160.6|474
1604521800000|2020-11-04 20:30:00|1161.3|1160.8|1161.5|1161|1161.8|1161.3|1160.4|1159.9|559
1604522100000|2020-11-04 20:35:00|1161.4|1160.9|1162.1|1161.6|1162.2|1161.7|1161.2|1160.7|815
1604522400000|2020-11-04 20:40:00|1162|1161.5|1162.5|1162|1163|1162.5|1161.8|1161.3|661
1604522700000|2020-11-04 20:45:00|1162.4|1161.9|1161.5|1161|1162.9|1162.4|1161.1|1160.6|842
1604523000000|2020-11-04 20:50:00|1161.3|1160.8|1161.9|1161.4|1162.4|1161.9|1160.3|1159.8|1956
1604523300000|2020-11-04 20:55:00|1161.8|1161.3|1163.5|1163|1163.9|1163.4|1161.1|1160.6|11575
1604523600000|2020-11-04 21:00:00|1163.4|1162.9|1164.7|1163.7|1164.8|1163.8|1163.4|1162.5|840
1604523900000|2020-11-04 21:05:00|1164.8|1163.8|1165.9|1164.9|1165.9|1164.9|1164.8|1163.8|471
1604524200000|2020-11-04 21:10:00|1165.8|1164.8|1165.5|1164.5|1167.5|1166.5|1165.5|1164.5|1173
1604524500000|2020-11-04 21:15:00|1165.6|1164.6|1165.5|1164.5|1165.8|1164.8|1165.5|1164.5|69
1604524800000|2020-11-04 21:20:00|1165.7|1164.7|1166.3|1165.3|1166.3|1165.3|1165.7|1164.7|9
1604525100000|2020-11-04 21:25:00|1166.2|1165.2|1166.6|1165.6|1166.8|1165.8|1166.2|1165.2|43
1604525400000|2020-11-04 21:30:00|1166.4|1165.4|1167.1|1166.1|1167.2|1166.2|1166.1|1165.1|45
1604525700000|2020-11-04 21:35:00|1167.2|1166.2|1168.3|1167.3|1168.3|1167.3|1167.2|1166.2|25
1604526600000|2020-11-04 21:50:00|1167.5|1166.5|1166.8|1165.8|1167.5|1166.5|1166.8|1165.8|3
1604526900000|2020-11-04 21:55:00|1166.9|1165.9|1166.8|1165.8|1166.9|1165.9|1166.7|1165.7|9
1604530500000|2020-11-04 22:55:00|1168|1167|1168|1167|1168|1167|1168|1167|1
1604530800000|2020-11-04 23:00:00|1167.4|1165.4|1165.4|1163.4|1167.8|1165.8|1164.6|1162.6|0
1604531100000|2020-11-04 23:05:00|1165.5|1163.5|1164.3|1162.3|1165.5|1163.5|1163.8|1161.8|0
1604531400000|2020-11-04 23:10:00|1164.2|1162.2|1164.3|1162.3|1165.1|1163.1|1163.6|1161.6|0
1604531700000|2020-11-04 23:15:00|1164.5|1162.5|1165.9|1163.9|1166.5|1164.5|1163.9|1161.9|0
1604532000000|2020-11-04 23:20:00|1166.2|1164.2|1167.5|1165.5|1167.6|1165.6|1166.1|1164.1|0
1604532300000|2020-11-04 23:25:00|1167.4|1165.4|1166.4|1164.4|1167.5|1165.5|1166.3|1164.3|0
1604532600000|2020-11-04 23:30:00|1166.5|1164.5|1165.5|1163.5|1167|1165|1165|1163|0
1604532900000|2020-11-04 23:35:00|1165.4|1163.4|1162.4|1160.4|1165.4|1163.4|1161.9|1159.9|0
1604533200000|2020-11-04 23:40:00|1162.5|1160.5|1162.5|1160.5|1163.3|1161.3|1162|1160|0
1604533500000|2020-11-04 23:45:00|1162.6|1160.6|1162.3|1160.3|1162.9|1160.9|1161.9|1159.9|0
1604533800000|2020-11-04 23:50:00|1162.4|1160.4|1163.9|1161.9|1164.2|1162.2|1162.2|1160.2|0
1604534100000|2020-11-04 23:55:00|1164|1162|1163.6|1161.6|1164|1162|1163.4|1161.4|0
1604534400000|2020-11-05 00:00:00|1163.8|1161.8|1164.1|1162.1|1164.5|1162.5|1162.6|1160.6|0
1604534700000|2020-11-05 00:05:00|1164|1162|1163|1161|1164.2|1162.2|1162.9|1160.9|0
1604535000000|2020-11-05 00:10:00|1163.1|1161.1|1163.3|1161.3|1163.8|1161.8|1162.7|1160.7|0
1604535300000|2020-11-05 00:15:00|1163.4|1161.4|1163.9|1161.9|1164.6|1162.6|1163.4|1161.4|0
1604535600000|2020-11-05 00:20:00|1163.7|1161.7|1165.1|1163.1|1165.1|1163.1|1163.5|1161.5|0
1604535900000|2020-11-05 00:25:00|1165|1163|1166.3|1164.3|1166.9|1164.9|1165|1163|0
1604536200000|2020-11-05 00:30:00|1166.4|1164.4|1166.8|1164.8|1167.1|1165.1|1165.9|1163.9|0
1604536500000|2020-11-05 00:35:00|1166.9|1164.9|1166.2|1164.2|1167.1|1165.1|1166|1164|0
1604536800000|2020-11-05 00:40:00|1166.3|1164.3|1167.2|1165.2|1167.3|1165.3|1165.7|1163.7|0
1604537100000|2020-11-05 00:45:00|1167.1|1165.1|1167.6|1165.6|1167.7|1165.7|1166.5|1164.5|0
1604537400000|2020-11-05 00:50:00|1167.5|1165.5|1165.9|1163.9|1167.5|1165.5|1165.9|1163.9|0
1604537700000|2020-11-05 00:55:00|1166|1164|1166.5|1164.5|1166.5|1164.5|1165.9|1163.9|0
1604538000000|2020-11-05 01:00:00|1166.6|1164.6|1165|1164|1169.3|1168.3|1164.1|1163.1|243
1604538300000|2020-11-05 01:05:00|1164.7|1163.7|1163.3|1162.3|1164.7|1163.7|1163.2|1162.2|169
1604538600000|2020-11-05 01:10:00|1163.4|1162.4|1159.9|1158.9|1163.4|1162.4|1159.9|1158.9|214
1604538900000|2020-11-05 01:15:00|1160.4|1159.4|1160.5|1159.5|1160.5|1159.5|1159.7|1158.7|53
1604539200000|2020-11-05 01:20:00|1161.6|1160.6|1161|1160|1162.3|1161.3|1161|1160|33
1604539500000|2020-11-05 01:25:00|1161.4|1160.4|1162.7|1161.7|1163.2|1162.2|1161|1160|110
1604539800000|2020-11-05 01:30:00|1161.9|1160.9|1161.7|1160.7|1161.9|1160.9|1161.4|1160.4|24
1604540100000|2020-11-05 01:35:00|1162.1|1161.1|1159.7|1158.7|1162.3|1161.3|1159.4|1158.4|112
1604540400000|2020-11-05 01:40:00|1159.9|1158.9|1160.7|1159.7|1160.7|1159.7|1159.8|1158.8|68
1604540700000|2020-11-05 01:45:00|1161.3|1160.3|1160.7|1159.7|1161.3|1160.3|1160.4|1159.4|72
1604541000000|2020-11-05 01:50:00|1160.6|1159.6|1158.4|1157.4|1160.7|1159.7|1158.4|1157.4|93
1604541300000|2020-11-05 01:55:00|1158.7|1157.7|1158.7|1157.7|1159|1158|1158.4|1157.4|43
1604541600000|2020-11-05 02:00:00|1158.8|1157.8|1158.7|1157.7|1159.1|1158.1|1158.7|1157.7|11
1604541900000|2020-11-05 02:05:00|1158.2|1157.2|1158.6|1157.6|1158.6|1157.6|1157.5|1156.5|110
1604542200000|2020-11-05 02:10:00|1157.7|1156.7|1156.3|1155.3|1157.9|1156.9|1156.3|1155.3|58
1604542500000|2020-11-05 02:15:00|1156.4|1155.4|1154.7|1153.7|1156.4|1155.4|1154.7|1153.7|62
1604542800000|2020-11-05 02:20:00|1154.8|1153.8|1155.1|1154.1|1155.7|1154.7|1154.2|1153.2|32
1604543100000|2020-11-05 02:25:00|1155.7|1154.7|1155.7|1154.7|1155.9|1154.9|1155.7|1154.7|15
1604543400000|2020-11-05 02:30:00|1155.9|1154.9|1156.2|1155.2|1156.2|1155.2|1155.2|1154.2|7
1604543700000|2020-11-05 02:35:00|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1
1604544000000|2020-11-05 02:40:00|1157|1156|1156.7|1155.7|1157|1156|1156.7|1155.7|10
1604544300000|2020-11-05 02:45:00|1157.9|1156.9|1158.7|1157.7|1158.7|1157.7|1157.2|1156.2|12
1604544600000|2020-11-05 02:50:00|1158|1157|1157.5|1156.5|1158|1157|1157.5|1156.5|12
1604544900000|2020-11-05 02:55:00|1158.3|1157.3|1159|1158|1159.5|1158.5|1158.1|1157.1|21
1604545200000|2020-11-05 03:00:00|1158.9|1157.9|1159.9|1158.9|1159.9|1158.9|1158.8|1157.8|21
1604545500000|2020-11-05 03:05:00|1160|1159|1160.6|1159.6|1160.7|1159.7|1159.9|1158.9|18
1604545800000|2020-11-05 03:10:00|1160.5|1159.5|1161.1|1160.1|1161.1|1160.1|1160.4|1159.4|56
1604546100000|2020-11-05 03:15:00|1161|1160|1162.5|1161.5|1162.5|1161.5|1161|1160|26
1604546400000|2020-11-05 03:20:00|1162.7|1161.7|1162.9|1161.9|1163.4|1162.4|1161.7|1160.7|10
1604546700000|2020-11-05 03:25:00|1162.8|1161.8|1163.5|1162.5|1163.6|1162.6|1162.8|1161.8|27
1604547000000|2020-11-05 03:30:00|1163.4|1162.4|1163.2|1162.2|1163.6|1162.6|1162.7|1161.7|17
1604547300000|2020-11-05 03:35:00|1162.9|1161.9|1163.5|1162.5|1163.6|1162.6|1162.8|1161.8|13
1604547600000|2020-11-05 03:40:00|1164|1163|1164.1|1163.1|1164.5|1163.5|1163.3|1162.3|26
1604547900000|2020-11-05 03:45:00|1164.2|1163.2|1164.6|1163.6|1164.9|1163.9|1163.5|1162.5|40
1604548200000|2020-11-05 03:50:00|1164.8|1163.8|1164.9|1163.9|1165.5|1164.5|1164.7|1163.7|65
1604548500000|2020-11-05 03:55:00|1164.7|1163.7|1164.4|1163.4|1164.8|1163.8|1164.2|1163.2|119
1604548800000|2020-11-05 04:00:00|1164.5|1163.5|1164.8|1163.8|1164.8|1163.8|1164.3|1163.3|44
1604549100000|2020-11-05 04:05:00|1165|1164|1164.8|1163.8|1165.1|1164.1|1164.3|1163.3|30
1604549400000|2020-11-05 04:10:00|1164.9|1163.9|1165.3|1164.3|1165.6|1164.6|1164.5|1163.5|26
1604549700000|2020-11-05 04:15:00|1165.8|1164.8|1165.5|1164.5|1166|1165|1165.5|1164.5|33
1604550000000|2020-11-05 04:20:00|1165.2|1164.2|1164.7|1163.7|1165.3|1164.3|1164.7|1163.7|32
1604550300000|2020-11-05 04:25:00|1163.5|1162.5|1163.6|1162.6|1163.6|1162.6|1163.2|1162.2|4
1604550600000|2020-11-05 04:30:00|1163.2|1162.2|1164.2|1163.2|1164.2|1163.2|1163.2|1162.2|5
1604550900000|2020-11-05 04:35:00|1164.3|1163.3|1164.5|1163.5|1164.7|1163.7|1164.3|1163.3|6
1604551200000|2020-11-05 04:40:00|1164.7|1163.7|1164.6|1163.6|1165.2|1164.2|1164.6|1163.6|14
1604551500000|2020-11-05 04:45:00|1165.1|1164.1|1165.1|1164.1|1165.1|1164.1|1165.1|1164.1|2
1604551800000|2020-11-05 04:50:00|1164.5|1163.5|1164.7|1163.7|1165.4|1164.4|1164.5|1163.5|17
1604552100000|2020-11-05 04:55:00|1165|1164|1164.4|1163.4|1165.1|1164.1|1164.4|1163.4|20
1604552400000|2020-11-05 05:00:00|1164.5|1163.5|1163.7|1162.7|1164.7|1163.7|1163.7|1162.7|7
1604552700000|2020-11-05 05:05:00|1163.8|1162.8|1163.3|1162.3|1163.8|1162.8|1163|1162|7
1604553000000|2020-11-05 05:10:00|1163.6|1162.6|1163.9|1162.9|1164.3|1163.3|1163.6|1162.6|8
1604553300000|2020-11-05 05:15:00|1164.3|1163.3|1165.2|1164.2|1165.4|1164.4|1164.2|1163.2|34
1604553600000|2020-11-05 05:20:00|1164.8|1163.8|1164.2|1163.2|1164.8|1163.8|1164.2|1163.2|16
1604553900000|2020-11-05 05:25:00|1164.1|1163.1|1164.4|1163.4|1164.4|1163.4|1164.1|1163.1|4
1604554200000|2020-11-05 05:30:00|1164.3|1163.3|1164.6|1163.6|1164.7|1163.7|1164|1163|48
1604554500000|2020-11-05 05:35:00|1166|1165|1166.3|1165.3|1166.4|1165.4|1166|1165|22
1604554800000|2020-11-05 05:40:00|1165.8|1164.8|1166|1165|1166.3|1165.3|1165.8|1164.8|86
1604555100000|2020-11-05 05:45:00|1165.9|1164.9|1166.2|1165.2|1166.2|1165.2|1165.5|1164.5|58
1604555400000|2020-11-05 05:50:00|1166.4|1165.4|1166.7|1165.7|1166.8|1165.8|1166.3|1165.3|21
1604555700000|2020-11-05 05:55:00|1167.3|1166.3|1167.8|1166.8|1168.7|1167.7|1167.3|1166.3|61
1604556000000|2020-11-05 06:00:00|1167.9|1166.9|1167|1166|1168.6|1167.6|1167|1166|15
1604556300000|2020-11-05 06:05:00|1167.2|1166.2|1166.8|1165.8|1167.6|1166.6|1166.5|1165.5|24
1604556600000|2020-11-05 06:10:00|1167|1166|1166.6|1165.6|1167|1166|1166.3|1165.3|16
1604556900000|2020-11-05 06:15:00|1166.8|1165.8|1166.2|1165.2|1167.3|1166.3|1166.2|1165.2|13
1604557200000|2020-11-05 06:20:00|1166.3|1165.3|1166.5|1165.5|1166.5|1165.5|1166.1|1165.1|8
1604557500000|2020-11-05 06:25:00|1166.3|1165.3|1165.6|1164.6|1166.4|1165.4|1165.3|1164.3|99
1604557800000|2020-11-05 06:30:00|1165.3|1164.3|1165.1|1164.1|1165.4|1164.4|1165.1|1164.1|15
1604558100000|2020-11-05 06:35:00|1165.2|1164.2|1166.3|1165.3|1166.3|1165.3|1165.2|1164.2|26
1604558400000|2020-11-05 06:40:00|1166.5|1165.5|1166.9|1165.9|1166.9|1165.9|1166.5|1165.5|6
1604558700000|2020-11-05 06:45:00|1167.1|1166.1|1167.2|1166.2|1167.2|1166.2|1166.7|1165.7|64
1604559000000|2020-11-05 06:50:00|1167|1166|1166.7|1165.7|1167|1166|1166.7|1165.7|74
1604559300000|2020-11-05 06:55:00|1166.6|1165.6|1166.2|1165.2|1166.8|1165.8|1166.1|1165.1|7
1604559600000|2020-11-05 07:00:00|1166.1|1165.1|1169.4|1168.4|1170.5|1169.5|1165.5|1164.5|247
1604559900000|2020-11-05 07:05:00|1169|1168|1167.8|1166.8|1169.4|1168.4|1167.6|1166.6|82
1604560200000|2020-11-05 07:10:00|1168.5|1167.5|1169.4|1168.4|1169.4|1168.4|1168.5|1167.5|70
1604560500000|2020-11-05 07:15:00|1169.2|1168.2|1168.6|1167.6|1169.2|1168.2|1168.5|1167.5|69
1604560800000|2020-11-05 07:20:00|1169|1168|1170|1169|1170|1169|1168.7|1167.7|82
1604561100000|2020-11-05 07:25:00|1170.2|1169.2|1172.8|1171.8|1172.9|1171.9|1170.2|1169.2|317
1604561400000|2020-11-05 07:30:00|1172.7|1171.7|1170.6|1169.6|1173|1172|1170.5|1169.5|110
1604561700000|2020-11-05 07:35:00|1170.7|1169.7|1171.2|1170.2|1171.6|1170.6|1170.7|1169.7|185
1604562000000|2020-11-05 07:40:00|1171.3|1170.3|1170.6|1169.6|1172|1171|1169.8|1168.8|202
1604562300000|2020-11-05 07:45:00|1170.4|1169.4|1171.5|1170.5|1171.7|1170.7|1170.4|1169.4|160
1604562600000|2020-11-05 07:50:00|1171.4|1170.4|1170.7|1169.7|1171.4|1170.4|1170.2|1169.2|195
1604562900000|2020-11-05 07:55:00|1171|1170|1173.3|1172.3|1173.8|1172.8|1171|1170|1137
1604563200000|2020-11-05 08:00:00|1173.4|1172.4|1173.2|1172.2|1174.1|1173.1|1172.5|1171.5|1080
1604563500000|2020-11-05 08:05:00|1173.1|1172.1|1176.9|1175.9|1177|1176|1172.8|1171.8|1169
1604563800000|2020-11-05 08:10:00|1176.6|1175.6|1175.5|1174.5|1177.1|1176.1|1175|1174|747
1604564100000|2020-11-05 08:15:00|1175.4|1174.4|1177|1176|1177|1176|1175.4|1174.4|670
1604564400000|2020-11-05 08:20:00|1176.9|1175.9|1178.5|1177.5|1178.7|1177.7|1176.5|1175.5|576
1604564700000|2020-11-05 08:25:00|1178.3|1177.3|1177.8|1176.8|1179.3|1178.3|1177.2|1176.2|322
1604565000000|2020-11-05 08:30:00|1177.9|1176.9|1178.3|1177.3|1178.3|1177.3|1176.3|1175.3|590
1604565300000|2020-11-05 08:35:00|1178.2|1177.2|1179.1|1178.1|1179.1|1178.1|1177.8|1176.8|719
1604565600000|2020-11-05 08:40:00|1179|1178|1178.7|1177.7|1179.5|1178.5|1178.5|1177.5|846
1604565900000|2020-11-05 08:45:00|1178.8|1177.8|1181|1180|1181.3|1180.3|1178.6|1177.6|794
1604566200000|2020-11-05 08:50:00|1180.9|1179.9|1181.3|1180.3|1181.9|1180.9|1180.4|1179.4|1085
1604566500000|2020-11-05 08:55:00|1181.2|1180.2|1180.9|1179.9|1181.3|1180.3|1179.6|1178.6|1133
1604566800000|2020-11-05 09:00:00|1180.8|1179.8|1178.6|1177.6|1181.2|1180.2|1178.3|1177.3|888
1604567100000|2020-11-05 09:05:00|1178.5|1177.5|1179.4|1178.4|1179.9|1178.9|1178.2|1177.2|449
1604567400000|2020-11-05 09:10:00|1179.3|1178.3|1179.4|1178.4|1179.7|1178.7|1178.3|1177.3|774
1604567700000|2020-11-05 09:15:00|1179.3|1178.3|1178.7|1177.7|1180|1179|1178.2|1177.2|950
1604568000000|2020-11-05 09:20:00|1178.6|1177.6|1179.3|1178.3|1179.3|1178.3|1178.2|1177.2|291
1604568300000|2020-11-05 09:25:00|1179.4|1178.4|1179.6|1178.6|1180|1179|1179|1178|416
1604568600000|2020-11-05 09:30:00|1179.8|1178.8|1178.6|1177.6|1179.8|1178.8|1178.3|1177.3|514
1604568900000|2020-11-05 09:35:00|1178.7|1177.7|1181.1|1180.1|1181.1|1180.1|1178.5|1177.5|587
1604569200000|2020-11-05 09:40:00|1181.3|1180.3|1182.6|1181.6|1183.3|1182.3|1181.3|1180.3|721
1604569500000|2020-11-05 09:45:00|1182.7|1181.7|1183.2|1182.2|1183.3|1182.3|1182.3|1181.3|218
1604569800000|2020-11-05 09:50:00|1183.1|1182.1|1183.4|1182.4|1184.2|1183.2|1183|1182|254
1604570100000|2020-11-05 09:55:00|1183.3|1182.3|1183.6|1182.6|1183.7|1182.7|1183|1182|303
1604570400000|2020-11-05 10:00:00|1183.7|1182.7|1184.5|1183.5|1184.5|1183.5|1182.7|1181.7|355
1604570700000|2020-11-05 10:05:00|1184.4|1183.4|1185.1|1184.1|1185.4|1184.4|1183.9|1182.9|468
1604571000000|2020-11-05 10:10:00|1184.9|1183.9|1185.6|1184.6|1185.9|1184.9|1184.9|1183.9|222
1604571300000|2020-11-05 10:15:00|1185.7|1184.7|1186.7|1185.7|1187.1|1186.1|1185.2|1184.2|521
1604571600000|2020-11-05 10:20:00|1186.8|1185.8|1187|1186|1187.2|1186.2|1186.5|1185.5|393
1604571900000|2020-11-05 10:25:00|1186.9|1185.9|1185.7|1184.7|1187.1|1186.1|1185.1|1184.1|554
1604572200000|2020-11-05 10:30:00|1185.6|1184.6|1185.6|1184.6|1185.7|1184.7|1184.7|1183.7|316
1604572500000|2020-11-05 10:35:00|1185.5|1184.5|1185.1|1184.1|1186.5|1185.5|1184.9|1183.9|265
1604572800000|2020-11-05 10:40:00|1185.2|1184.2|1185|1184|1186.7|1185.7|1184.6|1183.6|454
1604573100000|2020-11-05 10:45:00|1185.1|1184.1|1184.8|1183.8|1185.4|1184.4|1184.6|1183.6|253
1604573400000|2020-11-05 10:50:00|1184.7|1183.7|1184.3|1183.3|1185.3|1184.3|1184.2|1183.2|147
1604573700000|2020-11-05 10:55:00|1184.4|1183.4|1184.2|1183.2|1185.1|1184.1|1182.4|1181.4|616
1604574000000|2020-11-05 11:00:00|1184.3|1183.3|1184.1|1183.1|1185.2|1184.2|1184.1|1183.1|760
1604574300000|2020-11-05 11:05:00|1184.2|1183.2|1183.3|1182.3|1185.8|1184.8|1183.2|1182.2|435
1604574600000|2020-11-05 11:10:00|1183.4|1182.4|1184.5|1183.5|1185|1184|1183.4|1182.4|595
1604574900000|2020-11-05 11:15:00|1184.3|1183.3|1185.9|1184.9|1186.4|1185.4|1184.2|1183.2|833
1604575200000|2020-11-05 11:20:00|1185.8|1184.8|1187.8|1186.8|1187.8|1186.8|1185|1184|1030
1604575500000|2020-11-05 11:25:00|1187.7|1186.7|1187.7|1186.7|1188|1187|1186.6|1185.6|1249
1604575800000|2020-11-05 11:30:00|1187.6|1186.6|1184.6|1183.6|1188|1187|1184.6|1183.6|750
1604576100000|2020-11-05 11:35:00|1184.5|1183.5|1183.8|1182.8|1184.8|1183.8|1183.7|1182.7|477
1604576400000|2020-11-05 11:40:00|1183.9|1182.9|1185|1184|1185.5|1184.5|1183.2|1182.2|354
1604576700000|2020-11-05 11:45:00|1185.1|1184.1|1182.4|1181.4|1186.9|1185.9|1182.2|1181.2|1083
1604577000000|2020-11-05 11:50:00|1182.5|1181.5|1178.9|1177.9|1182.6|1181.6|1178.7|1177.7|632
1604577300000|2020-11-05 11:55:00|1179|1178|1180.2|1179.2|1182|1181|1179|1178|600
1604577600000|2020-11-05 12:00:00|1180.3|1179.3|1179|1178|1181|1180|1178.7|1177.7|456
1604577900000|2020-11-05 12:05:00|1179.2|1178.2|1178.4|1177.4|1179.2|1178.2|1178.2|1177.2|320
1604578200000|2020-11-05 12:10:00|1178.3|1177.3|1178.5|1177.5|1178.8|1177.8|1177.8|1176.8|304
1604578500000|2020-11-05 12:15:00|1178.4|1177.4|1178.5|1177.5|1179.1|1178.1|1178.2|1177.2|666
1604578800000|2020-11-05 12:20:00|1178.4|1177.4|1178.6|1177.6|1178.7|1177.7|1177.5|1176.5|384
1604579100000|2020-11-05 12:25:00|1178.5|1177.5|1178.4|1177.4|1178.7|1177.7|1177.4|1176.4|534
1604579400000|2020-11-05 12:30:00|1178.5|1177.5|1179.2|1178.2|1179.2|1178.2|1178.2|1177.2|650
1604579700000|2020-11-05 12:35:00|1179.3|1178.3|1179.4|1178.4|1180.2|1179.2|1179.1|1178.1|471
1604580000000|2020-11-05 12:40:00|1179.5|1178.5|1180.3|1179.3|1180.4|1179.4|1179.4|1178.4|458
1604580300000|2020-11-05 12:45:00|1180.2|1179.2|1180.7|1179.7|1180.8|1179.8|1180|1179|627
1604580600000|2020-11-05 12:50:00|1180.6|1179.6|1182.3|1181.3|1182.6|1181.6|1180.2|1179.2|669
1604580900000|2020-11-05 12:55:00|1182.2|1181.2|1182.5|1181.5|1183|1182|1182.2|1181.2|267
1604581200000|2020-11-05 13:00:00|1182.4|1181.4|1182.3|1181.3|1182.7|1181.7|1181.7|1180.7|360
1604581500000|2020-11-05 13:05:00|1182.2|1181.2|1182.4|1181.4|1182.7|1181.7|1182|1181|348
1604581800000|2020-11-05 13:10:00|1182.5|1181.5|1182.9|1181.9|1183|1182|1182.2|1181.2|383
1604582100000|2020-11-05 13:15:00|1183.1|1182.1|1181.6|1180.6|1183.1|1182.1|1181.6|1180.6|424
1604582400000|2020-11-05 13:20:00|1181.7|1180.7|1181.8|1180.8|1181.9|1180.9|1181.2|1180.2|302
1604582700000|2020-11-05 13:25:00|1181.9|1180.9|1180.9|1179.9|1181.9|1180.9|1180.9|1179.9|261
1604583000000|2020-11-05 13:30:00|1180.7|1179.7|1181.7|1180.7|1181.9|1180.9|1180.7|1179.7|324
1604583300000|2020-11-05 13:35:00|1181.9|1180.9|1180|1179|1182.3|1181.3|1180|1179|666
1604583600000|2020-11-05 13:40:00|1180.2|1179.2|1180.1|1179.1|1180.8|1179.8|1179.3|1178.3|357
1604583900000|2020-11-05 13:45:00|1180.2|1179.2|1181.2|1180.2|1181.6|1180.6|1180.2|1179.2|520
1604584200000|2020-11-05 13:50:00|1181.4|1180.4|1182.4|1181.4|1182.7|1181.7|1181.3|1180.3|506
1604584500000|2020-11-05 13:55:00|1182.3|1181.3|1181.3|1180.3|1182.3|1181.3|1181.2|1180.2|301
1604584800000|2020-11-05 14:00:00|1181.4|1180.4|1181.5|1180.5|1182.4|1181.4|1181.2|1180.2|382
1604585100000|2020-11-05 14:05:00|1181.6|1180.6|1180.1|1179.1|1181.8|1180.8|1179.9|1178.9|869
1604585400000|2020-11-05 14:10:00|1180.2|1179.2|1180.6|1179.6|1180.6|1179.6|1179.8|1178.8|427
1604585700000|2020-11-05 14:15:00|1180.5|1179.5|1180.6|1179.6|1181.2|1180.2|1180.1|1179.1|563
1604586000000|2020-11-05 14:20:00|1180.5|1179.5|1182.1|1181.1|1182.2|1181.2|1179.6|1178.6|1109
1604586300000|2020-11-05 14:25:00|1182|1181|1182.9|1181.9|1183.3|1182.3|1181.8|1180.8|1436
1604586600000|2020-11-05 14:30:00|1182.7|1182.2|1176.2|1175.7|1182.9|1182.4|1175.1|1174.6|8344
1604586900000|2020-11-05 14:35:00|1176.1|1175.6|1178.6|1178.1|1178.6|1178.1|1175.4|1174.9|4023
1604587200000|2020-11-05 14:40:00|1178.7|1178.2|1176.2|1175.7|1179.6|1179.1|1175.5|1175|3202
1604587500000|2020-11-05 14:45:00|1176.3|1175.8|1177.6|1177.1|1178.3|1177.8|1176.2|1175.7|3155
1604587800000|2020-11-05 14:50:00|1177.7|1177.2|1178.8|1178.3|1179.7|1179.2|1177.2|1176.7|2561
1604588100000|2020-11-05 14:55:00|1178.9|1178.4|1177.9|1177.4|1179.9|1179.4|1177.9|1177.4|1996
1604588400000|2020-11-05 15:00:00|1178|1177.5|1177.9|1177.4|1179.3|1178.8|1177.8|1177.3|1573
1604588700000|2020-11-05 15:05:00|1177.8|1177.3|1178.6|1178.1|1179.3|1178.8|1177.5|1177|1709
1604589000000|2020-11-05 15:10:00|1178.7|1178.2|1176.6|1176.1|1179.1|1178.6|1176.5|1176|2878
1604589300000|2020-11-05 15:15:00|1176.7|1176.2|1179.2|1178.7|1179.5|1179|1176.6|1176.1|3110
1604589600000|2020-11-05 15:20:00|1179.1|1178.6|1177.3|1176.8|1179.1|1178.6|1177.2|1176.7|2483
1604589900000|2020-11-05 15:25:00|1177.4|1176.9|1173.4|1172.9|1177.4|1176.9|1173.3|1172.8|2654
1604590200000|2020-11-05 15:30:00|1173.6|1173.1|1174.4|1173.9|1175.4|1174.9|1173|1172.5|1978
1604590500000|2020-11-05 15:35:00|1174.3|1173.8|1174.2|1173.7|1175.5|1175|1173.8|1173.3|2336
1604590800000|2020-11-05 15:40:00|1174.1|1173.6|1176.3|1175.8|1176.6|1176.1|1173.5|1173|1988
1604591100000|2020-11-05 15:45:00|1176.4|1175.9|1176.2|1175.7|1176.8|1176.3|1175|1174.5|1923
1604591400000|2020-11-05 15:50:00|1176.3|1175.8|1177|1176.5|1177.6|1177.1|1176.1|1175.6|1386
1604591700000|2020-11-05 15:55:00|1176.9|1176.4|1178.6|1178.1|1178.7|1178.2|1176.8|1176.3|1281
1604592000000|2020-11-05 16:00:00|1178.7|1178.2|1177.9|1177.4|1178.7|1178.2|1177.7|1177.2|713
1604592300000|2020-11-05 16:05:00|1178|1177.5|1178|1177.5|1178.5|1178|1177.4|1176.9|865
1604592600000|2020-11-05 16:10:00|1177.9|1177.4|1177.4|1176.9|1178.4|1177.9|1176.3|1175.8|1062
1604592900000|2020-11-05 16:15:00|1177.3|1176.8|1178.1|1177.6|1178.9|1178.4|1177.3|1176.8|1100
1604593200000|2020-11-05 16:20:00|1178.2|1177.7|1179.8|1179.3|1179.8|1179.3|1177.3|1176.8|939
1604593500000|2020-11-05 16:25:00|1179.9|1179.4|1180|1179.5|1180.4|1179.9|1179.2|1178.7|421
1604593800000|2020-11-05 16:30:00|1179.9|1179.4|1179.1|1178.6|1180.2|1179.7|1178.5|1178|528
1604594100000|2020-11-05 16:35:00|1179.2|1178.7|1176.8|1176.3|1179.3|1178.8|1176.8|1176.3|552
1604594400000|2020-11-05 16:40:00|1176.7|1176.2|1177.5|1177|1177.6|1177.1|1176.5|1176|830
1604594700000|2020-11-05 16:45:00|1177.4|1176.9|1178.6|1178.1|1178.6|1178.1|1177.3|1176.8|488
1604595000000|2020-11-05 16:50:00|1178.5|1178|1178|1177.5|1179.5|1179|1177.8|1177.3|617
1604595300000|2020-11-05 16:55:00|1178.3|1177.8|1177.7|1177.2|1178.4|1177.9|1177.4|1176.9|452
1604595600000|2020-11-05 17:00:00|1177.8|1177.3|1177.2|1176.7|1177.9|1177.4|1177.1|1176.6|538
1604595900000|2020-11-05 17:05:00|1177|1176.5|1176.9|1176.4|1177.4|1176.9|1175.7|1175.2|711
1604596200000|2020-11-05 17:10:00|1176.8|1176.3|1177.1|1176.6|1177.2|1176.7|1176.2|1175.7|611
1604596500000|2020-11-05 17:15:00|1177.2|1176.7|1176|1175.5|1177.3|1176.8|1175.8|1175.3|486
1604596800000|2020-11-05 17:20:00|1176.2|1175.7|1175.2|1174.7|1176.3|1175.8|1174.3|1173.8|553
1604597100000|2020-11-05 17:25:00|1175.3|1174.8|1175|1174.5|1176.2|1175.7|1174.7|1174.2|828
1604597400000|2020-11-05 17:30:00|1175.1|1174.6|1174.8|1174.3|1175.6|1175.1|1174.5|1174|1746
1604597700000|2020-11-05 17:35:00|1174.9|1174.4|1176.9|1176.4|1177.1|1176.6|1174.6|1174.1|466
1604598000000|2020-11-05 17:40:00|1176.8|1176.3|1178.3|1177.8|1178.4|1177.9|1176.5|1176|616
1604598300000|2020-11-05 17:45:00|1178.4|1177.9|1179.4|1178.9|1179.4|1178.9|1178.4|1177.9|983
1604598600000|2020-11-05 17:50:00|1179.5|1179|1179.3|1178.8|1180.2|1179.7|1179|1178.5|625
1604598900000|2020-11-05 17:55:00|1179.4|1178.9|1179.6|1179.1|1179.8|1179.3|1178.9|1178.4|614
1604599200000|2020-11-05 18:00:00|1179.7|1179.2|1180.9|1180.4|1181.2|1180.7|1179.3|1178.8|856
1604599500000|2020-11-05 18:05:00|1181|1180.5|1180.6|1180.1|1181.4|1180.9|1180.5|1180|498
1604599800000|2020-11-05 18:10:00|1180.7|1180.2|1180|1179.5|1181.5|1181|1180|1179.5|423
1604600100000|2020-11-05 18:15:00|1179.9|1179.4|1179.7|1179.2|1180.2|1179.7|1179.5|1179|511
1604600400000|2020-11-05 18:20:00|1179.8|1179.3|1179.2|1178.7|1180.4|1179.9|1179|1178.5|598
1604600700000|2020-11-05 18:25:00|1179.3|1178.8|1178.9|1178.4|1179.5|1179|1178.7|1178.2|438
1604601000000|2020-11-05 18:30:00|1179|1178.5|1179|1178.5|1179.7|1179.2|1178.7|1178.2|230
1604601300000|2020-11-05 18:35:00|1179.1|1178.6|1179.2|1178.7|1179.7|1179.2|1179|1178.5|111
1604601600000|2020-11-05 18:40:00|1179.3|1178.8|1180.3|1179.8|1180.4|1179.9|1179.2|1178.7|380
1604601900000|2020-11-05 18:45:00|1180.4|1179.9|1181.3|1180.8|1181.3|1180.8|1180.3|1179.8|131
1604602200000|2020-11-05 18:50:00|1181.2|1180.7|1181.2|1180.7|1181.7|1181.2|1181.1|1180.6|314
1604602500000|2020-11-05 18:55:00|1181.1|1180.6|1182.3|1181.8|1182.3|1181.8|1181|1180.5|269
1604602800000|2020-11-05 19:00:00|1181.7|1181.2|1183.3|1182.8|1183.3|1182.8|1181.7|1181.2|530
1604603100000|2020-11-05 19:05:00|1183.2|1182.7|1182.3|1181.8|1183.2|1182.7|1181.7|1181.2|275
1604603400000|2020-11-05 19:10:00|1182.4|1181.9|1182.5|1182|1183|1182.5|1182|1181.5|272
1604603700000|2020-11-05 19:15:00|1182.7|1182.2|1183.5|1183|1183.7|1183.2|1182.6|1182.1|417
1604604000000|2020-11-05 19:20:00|1183.4|1182.9|1184.4|1183.9|1184.6|1184.1|1183.2|1182.7|459
1604604300000|2020-11-05 19:25:00|1184.6|1184.1|1185.2|1184.7|1185.7|1185.2|1184.5|1184|594
1604604600000|2020-11-05 19:30:00|1185.3|1184.8|1185.2|1184.7|1185.4|1184.9|1184.5|1184|543
1604604900000|2020-11-05 19:35:00|1185.3|1184.8|1185.2|1184.7|1185.6|1185.1|1184.1|1183.6|558
1604605200000|2020-11-05 19:40:00|1185.3|1184.8|1186.9|1186.4|1187.4|1186.9|1185.1|1184.6|907
1604605500000|2020-11-05 19:45:00|1186.8|1186.3|1186|1185.5|1186.8|1186.3|1185.8|1185.3|474
1604605800000|2020-11-05 19:50:00|1185.9|1185.4|1185.2|1184.7|1185.9|1185.4|1184.7|1184.2|692
1604606100000|2020-11-05 19:55:00|1185.3|1184.8|1185.8|1185.3|1186.2|1185.7|1184.4|1183.9|445
1604606400000|2020-11-05 20:00:00|1185.9|1185.4|1185.4|1184.9|1186|1185.5|1185.2|1184.7|289
1604606700000|2020-11-05 20:05:00|1185.5|1185|1185.1|1184.6|1185.7|1185.2|1184.6|1184.1|626
1604607000000|2020-11-05 20:10:00|1185.2|1184.7|1184.2|1183.7|1185.7|1185.2|1184.2|1183.7|1126
1604607300000|2020-11-05 20:15:00|1184.3|1183.8|1184.8|1184.3|1185.3|1184.8|1184.2|1183.7|292
1604607600000|2020-11-05 20:20:00|1184.9|1184.4|1185|1184.5|1185.8|1185.3|1184.7|1184.2|296
1604607900000|2020-11-05 20:25:00|1184.9|1184.4|1184.5|1184|1185.4|1184.9|1183.8|1183.3|439
1604608200000|2020-11-05 20:30:00|1184.4|1183.9|1182.7|1182.2|1184.5|1184|1182.6|1182.1|576
1604608500000|2020-11-05 20:35:00|1182.8|1182.3|1181.9|1181.4|1183|1182.5|1181.5|1181|964
1604608800000|2020-11-05 20:40:00|1182|1181.5|1182.6|1182.1|1182.8|1182.3|1182|1181.5|566
1604609100000|2020-11-05 20:45:00|1182.5|1182|1183.2|1182.7|1183.2|1182.7|1182.2|1181.7|1122
1604609400000|2020-11-05 20:50:00|1183.1|1182.6|1184.7|1184.2|1184.7|1184.2|1183.1|1182.6|1272
1604609700000|2020-11-05 20:55:00|1184.6|1184.1|1183.8|1183.3|1185|1184.5|1183.2|1182.7|7608
1604610000000|2020-11-05 21:00:00|1184|1183|1184.3|1183.3|1184.7|1183.7|1183.7|1182.7|646
1604610300000|2020-11-05 21:05:00|1184.2|1183.2|1184|1183|1184.3|1183.3|1183.9|1182.9|48
1604610600000|2020-11-05 21:10:00|1183.8|1182.8|1184.5|1183.5|1184.6|1183.6|1183.6|1182.6|118
1604610900000|2020-11-05 21:15:00|1184.4|1183.4|1184.3|1183.3|1184.5|1183.5|1183.9|1182.9|25
1604611200000|2020-11-05 21:20:00|1184.6|1183.6|1184.7|1183.7|1184.9|1183.9|1184.5|1183.5|38
1604611500000|2020-11-05 21:25:00|1184.8|1183.8|1184.1|1183.1|1184.9|1183.9|1184|1183|72
1604611800000|2020-11-05 21:30:00|1184.2|1183.2|1185|1184|1185.3|1184.3|1184|1183|59
1604612100000|2020-11-05 21:35:00|1185.2|1184.2|1185.8|1184.8|1185.8|1184.8|1185.2|1184.2|35
1604612400000|2020-11-05 21:40:00|1185.7|1184.7|1184.7|1183.7|1185.8|1184.8|1184.7|1183.7|38
1604612700000|2020-11-05 21:45:00|1185.6|1184.6|1186|1185|1186.1|1185.1|1185.6|1184.6|51
1604613000000|2020-11-05 21:50:00|1186.5|1185.5|1186.5|1185.5|1186.6|1185.6|1186.2|1185.2|29
1604613300000|2020-11-05 21:55:00|1186.6|1185.6|1186.8|1185.8|1187.1|1186.1|1186.3|1185.3|42
1604613600000|2020-11-05 22:00:00|1186.5|1185.5|1185.7|1184.7|1186.5|1185.5|1185.7|1184.7|4
1604617200000|2020-11-05 23:00:00|1186.2|1184.2|1183.9|1181.9|1186.2|1184.2|1183.9|1181.9|0
1604617500000|2020-11-05 23:05:00|1184.1|1182.1|1184.4|1182.4|1184.4|1182.4|1183.8|1181.8|0
1604617800000|2020-11-05 23:10:00|1184.5|1182.5|1183.9|1181.9|1185|1183|1183.8|1181.8|0
1604618100000|2020-11-05 23:15:00|1183.8|1181.8|1184.7|1182.7|1184.7|1182.7|1183.8|1181.8|0
1604618400000|2020-11-05 23:20:00|1184.3|1182.3|1184|1182|1184.7|1182.7|1184|1182|0
1604618700000|2020-11-05 23:25:00|1184.1|1182.1|1182.5|1180.5|1184.1|1182.1|1182.4|1180.4|0
1604619000000|2020-11-05 23:30:00|1182.6|1180.6|1181.5|1179.5|1182.7|1180.7|1181.4|1179.4|0
1604619300000|2020-11-05 23:35:00|1181.4|1179.4|1181.7|1179.7|1182.2|1180.2|1181.3|1179.3|0
1604619600000|2020-11-05 23:40:00|1181.6|1179.6|1180.4|1178.4|1182.4|1180.4|1178.6|1176.6|0
1604619900000|2020-11-05 23:45:00|1180.3|1178.3|1179.7|1177.7|1180.6|1178.6|1177|1175|0
1604620200000|2020-11-05 23:50:00|1179.8|1177.8|1181.8|1179.8|1182.3|1180.3|1179.7|1177.7|0
1604620500000|2020-11-05 23:55:00|1181.9|1179.9|1182.6|1180.6|1183.2|1181.2|1180.7|1178.7|0
1604620800000|2020-11-06 00:00:00|1182.5|1180.5|1181.8|1179.8|1183.4|1181.4|1179.8|1177.8|0
1604621100000|2020-11-06 00:05:00|1181.6|1179.6|1182.1|1180.1|1182.6|1180.6|1181.1|1179.1|0
1604621400000|2020-11-06 00:10:00|1182|1180|1181.5|1179.5|1182.6|1180.6|1181.3|1179.3|0
1604621700000|2020-11-06 00:15:00|1181.6|1179.6|1180.8|1178.8|1181.7|1179.7|1180.3|1178.3|0
1604622000000|2020-11-06 00:20:00|1181|1179|1180.9|1178.9|1181.5|1179.5|1180.2|1178.2|0
1604622300000|2020-11-06 00:25:00|1180.8|1178.8|1179.1|1177.1|1181|1179|1178.9|1176.9|0
1604622600000|2020-11-06 00:30:00|1179.2|1177.2|1179.6|1177.6|1179.7|1177.7|1178.5|1176.5|0
1604622900000|2020-11-06 00:35:00|1179.7|1177.7|1180.1|1178.1|1180.7|1178.7|1179.3|1177.3|0
1604623200000|2020-11-06 00:40:00|1180|1178|1179.8|1177.8|1180.2|1178.2|1179|1177|0
1604623500000|2020-11-06 00:45:00|1179.9|1177.9|1180.7|1178.7|1181|1179|1179.3|1177.3|0
1604623800000|2020-11-06 00:50:00|1180.6|1178.6|1181.1|1179.1|1181.2|1179.2|1179.8|1177.8|0
1604624100000|2020-11-06 00:55:00|1181|1179|1179.1|1177.1|1181|1179|1179.1|1177.1|0
1604624400000|2020-11-06 01:00:00|1184.4|1183.4|1178.1|1177.1|1184.4|1183.4|1177.7|1176.7|25
1604624700000|2020-11-06 01:05:00|1177.2|1176.2|1177.2|1176.2|1177.6|1176.6|1176.8|1175.8|59
1604625000000|2020-11-06 01:10:00|1177.3|1176.3|1179.5|1178.5|1179.5|1178.5|1177.2|1176.2|158
1604625300000|2020-11-06 01:15:00|1179|1178|1175.8|1174.8|1179|1178|1175.8|1174.8|37
1604625600000|2020-11-06 01:20:00|1176.8|1175.8|1176.6|1175.6|1177.2|1176.2|1175.9|1174.9|33
1604625900000|2020-11-06 01:25:00|1176.7|1175.7|1177.7|1176.7|1177.7|1176.7|1176.7|1175.7|35
1604626200000|2020-11-06 01:30:00|1177.4|1176.4|1174.2|1173.2|1177.7|1176.7|1173.8|1172.8|51
1604626500000|2020-11-06 01:35:00|1174.6|1173.6|1173.5|1172.5|1174.6|1173.6|1173.1|1172.1|16
1604626800000|2020-11-06 01:40:00|1173.2|1172.2|1175.2|1174.2|1175.2|1174.2|1172.7|1171.7|31
1604627100000|2020-11-06 01:45:00|1176|1175|1174.4|1173.4|1176|1175|1174.4|1173.4|7
1604627400000|2020-11-06 01:50:00|1175.1|1174.1|1178.7|1177.7|1178.7|1177.7|1175.1|1174.1|91
1604627700000|2020-11-06 01:55:00|1178.9|1177.9|1178.3|1177.3|1179.2|1178.2|1178.1|1177.1|38
1604628000000|2020-11-06 02:00:00|1177.8|1176.8|1176.8|1175.8|1178.8|1177.8|1176.8|1175.8|44
1604628300000|2020-11-06 02:05:00|1176.9|1175.9|1177.1|1176.1|1177.6|1176.6|1176.4|1175.4|46
1604628600000|2020-11-06 02:10:00|1177.2|1176.2|1176.2|1175.2|1177.9|1176.9|1176.2|1175.2|46
1604628900000|2020-11-06 02:15:00|1176.3|1175.3|1176.5|1175.5|1176.6|1175.6|1176.2|1175.2|10
1604629200000|2020-11-06 02:20:00|1175.1|1174.1|1175.2|1174.2|1175.2|1174.2|1175.1|1174.1|6
1604629500000|2020-11-06 02:25:00|1175.7|1174.7|1175.7|1174.7|1175.8|1174.8|1175.4|1174.4|9
1604629800000|2020-11-06 02:30:00|1174.8|1173.8|1174.2|1173.2|1174.8|1173.8|1174.2|1173.2|4
1604630100000|2020-11-06 02:35:00|1175.3|1174.3|1174.7|1173.7|1175.3|1174.3|1174.7|1173.7|9
1604630700000|2020-11-06 02:45:00|1173.4|1172.4|1172.9|1171.9|1173.4|1172.4|1172.9|1171.9|14
1604631000000|2020-11-06 02:50:00|1173.8|1172.8|1174.7|1173.7|1174.8|1173.8|1173.8|1172.8|24
1604631300000|2020-11-06 02:55:00|1175|1174|1174.9|1173.9|1175|1174|1174.9|1173.9|32
1604631600000|2020-11-06 03:00:00|1175.2|1174.2|1174.7|1173.7|1175.2|1174.2|1174.7|1173.7|7
1604631900000|2020-11-06 03:05:00|1174.2|1173.2|1175.2|1174.2|1175.2|1174.2|1174.2|1173.2|5
1604632200000|2020-11-06 03:10:00|1175.5|1174.5|1175.2|1174.2|1175.5|1174.5|1175.2|1174.2|2
1604632500000|2020-11-06 03:15:00|1174.2|1173.2|1174.5|1173.5|1174.5|1173.5|1174.2|1173.2|2
1604632800000|2020-11-06 03:20:00|1173.8|1172.8|1173.7|1172.7|1173.8|1172.8|1173.7|1172.7|3
1604633100000|2020-11-06 03:25:00|1172.7|1171.7|1172.6|1171.6|1172.7|1171.7|1172.5|1171.5|9
1604633400000|2020-11-06 03:30:00|1172.5|1171.5|1172.3|1171.3|1172.7|1171.7|1172|1171|21
1604633700000|2020-11-06 03:35:00|1172.4|1171.4|1172.5|1171.5|1172.5|1171.5|1172.4|1171.4|4
1604634000000|2020-11-06 03:40:00|1173.1|1172.1|1172.9|1171.9|1173.1|1172.1|1172.9|1171.9|3
1604634300000|2020-11-06 03:45:00|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|3
1604634600000|2020-11-06 03:50:00|1173.1|1172.1|1172.6|1171.6|1173.2|1172.2|1172.6|1171.6|5
1604634900000|2020-11-06 03:55:00|1172.3|1171.3|1172.2|1171.2|1172.3|1171.3|1172.1|1171.1|6
1604635200000|2020-11-06 04:00:00|1172.3|1171.3|1171.6|1170.6|1172.3|1171.3|1171.6|1170.6|33
1604635500000|2020-11-06 04:05:00|1171.7|1170.7|1171.6|1170.6|1172.2|1171.2|1171.6|1170.6|23
1604635800000|2020-11-06 04:10:00|1172|1171|1172|1171|1172|1171|1172|1171|2
1604636100000|2020-11-06 04:15:00|1172.6|1171.6|1172.6|1171.6|1172.6|1171.6|1172.6|1171.6|1
1604636400000|2020-11-06 04:20:00|1172.8|1171.8|1173.2|1172.2|1173.2|1172.2|1172.7|1171.7|11
1604636700000|2020-11-06 04:25:00|1172.9|1171.9|1174|1173|1174|1173|1172.9|1171.9|89
1604637000000|2020-11-06 04:30:00|1173.7|1172.7|1173.9|1172.9|1173.9|1172.9|1173.5|1172.5|6
1604637300000|2020-11-06 04:35:00|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1
1604637600000|2020-11-06 04:40:00|1173|1172|1173.1|1172.1|1173.1|1172.1|1173|1172|5
1604637900000|2020-11-06 04:45:00|1173|1172|1172.9|1171.9|1173|1172|1172.8|1171.8|17
1604638200000|2020-11-06 04:50:00|1172.8|1171.8|1172.7|1171.7|1172.8|1171.8|1172.7|1171.7|2
1604638500000|2020-11-06 04:55:00|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1
1604638800000|2020-11-06 05:00:00|1172.2|1171.2|1172.4|1171.4|1172.4|1171.4|1172|1171|12
1604639100000|2020-11-06 05:05:00|1172.5|1171.5|1173.1|1172.1|1173.1|1172.1|1172.4|1171.4|9
1604639400000|2020-11-06 05:10:00|1173.7|1172.7|1173.6|1172.6|1173.8|1172.8|1173.5|1172.5|25
1604639700000|2020-11-06 05:15:00|1173.4|1172.4|1174.2|1173.2|1174.3|1173.3|1173.4|1172.4|18
1604640000000|2020-11-06 05:20:00|1174|1173|1174|1173|1174|1173|1174|1173|2
1604640300000|2020-11-06 05:25:00|1173.7|1172.7|1173.7|1172.7|1173.8|1172.8|1173.7|1172.7|7
1604640600000|2020-11-06 05:30:00|1174.9|1173.9|1173|1172|1174.9|1173.9|1173|1172|81
1604640900000|2020-11-06 05:35:00|1172.9|1171.9|1172.2|1171.2|1173.2|1172.2|1172.2|1171.2|50
1604641200000|2020-11-06 05:40:00|1172|1171|1172|1171|1172.1|1171.1|1171.9|1170.9|16
1604641500000|2020-11-06 05:45:00|1171.9|1170.9|1171|1170|1171.9|1170.9|1170.8|1169.8|38
1604641800000|2020-11-06 05:50:00|1171.3|1170.3|1172.3|1171.3|1172.3|1171.3|1171.2|1170.2|33
1604642100000|2020-11-06 05:55:00|1172.6|1171.6|1172.9|1171.9|1173.1|1172.1|1172.6|1171.6|30
1604642400000|2020-11-06 06:00:00|1172.7|1171.7|1172.6|1171.6|1172.7|1171.7|1172.6|1171.6|2
1604642700000|2020-11-06 06:05:00|1172.3|1171.3|1172.6|1171.6|1172.6|1171.6|1172.3|1171.3|5
1604643000000|2020-11-06 06:10:00|1172|1171|1172.6|1171.6|1172.6|1171.6|1172|1171|5
1604643300000|2020-11-06 06:15:00|1173.3|1172.3|1173.9|1172.9|1174.6|1173.6|1173.3|1172.3|80
1604643600000|2020-11-06 06:20:00|1173.8|1172.8|1173.3|1172.3|1174|1173|1173.2|1172.2|40
1604643900000|2020-11-06 06:25:00|1172.6|1171.6|1172.6|1171.6|1172.6|1171.6|1172.6|1171.6|1
1604644200000|2020-11-06 06:30:00|1173|1172|1173.9|1172.9|1174.3|1173.3|1172.9|1171.9|18
1604644500000|2020-11-06 06:35:00|1174|1173|1173.9|1172.9|1174|1173|1173.9|1172.9|3
1604644800000|2020-11-06 06:40:00|1174.7|1173.7|1175.5|1174.5|1175.7|1174.7|1174.7|1173.7|24
1604645100000|2020-11-06 06:45:00|1175.1|1174.1|1175.4|1174.4|1175.4|1174.4|1175.1|1174.1|8
1604645400000|2020-11-06 06:50:00|1175.1|1174.1|1175.3|1174.3|1175.4|1174.4|1175|1174|34
1604645700000|2020-11-06 06:55:00|1175.8|1174.8|1175.9|1174.9|1176.6|1175.6|1175.7|1174.7|62
1604646000000|2020-11-06 07:00:00|1176.1|1175.1|1175.4|1174.4|1176.5|1175.5|1175.3|1174.3|59
1604646300000|2020-11-06 07:05:00|1176.1|1175.1|1175.2|1174.2|1176.1|1175.1|1175.2|1174.2|30
1604646600000|2020-11-06 07:10:00|1176.2|1175.2|1175.4|1174.4|1176.5|1175.5|1175.4|1174.4|38
1604646900000|2020-11-06 07:15:00|1175.1|1174.1|1175.9|1174.9|1176.1|1175.1|1175.1|1174.1|72
1604647200000|2020-11-06 07:20:00|1176.4|1175.4|1176.6|1175.6|1177.3|1176.3|1175.7|1174.7|94
1604647500000|2020-11-06 07:25:00|1176.5|1175.5|1177.5|1176.5|1177.8|1176.8|1176.5|1175.5|112
1604647800000|2020-11-06 07:30:00|1177.6|1176.6|1177.5|1176.5|1177.7|1176.7|1177.2|1176.2|73
1604648100000|2020-11-06 07:35:00|1177.4|1176.4|1177.6|1176.6|1177.8|1176.8|1176.7|1175.7|108
1604648400000|2020-11-06 07:40:00|1177.5|1176.5|1177.1|1176.1|1177.6|1176.6|1177|1176|28
1604648700000|2020-11-06 07:45:00|1177|1176|1176.5|1175.5|1177.3|1176.3|1176.5|1175.5|42
1604649000000|2020-11-06 07:50:00|1176.4|1175.4|1176.5|1175.5|1176.6|1175.6|1175.7|1174.7|189
1604649300000|2020-11-06 07:55:00|1176.6|1175.6|1177.4|1176.4|1177.4|1176.4|1176.5|1175.5|165
1604649600000|2020-11-06 08:00:00|1177.7|1176.7|1179|1178|1179|1178|1177.4|1176.4|381
1604649900000|2020-11-06 08:05:00|1179.2|1178.2|1180.7|1179.7|1180.7|1179.7|1179|1178|304
1604650200000|2020-11-06 08:10:00|1181|1180|1179.2|1178.2|1181.3|1180.3|1178.9|1177.9|296
1604650500000|2020-11-06 08:15:00|1179.3|1178.3|1177.8|1176.8|1179.4|1178.4|1177.5|1176.5|384
1604650800000|2020-11-06 08:20:00|1177.9|1176.9|1177|1176|1178.4|1177.4|1176.8|1175.8|182
1604651100000|2020-11-06 08:25:00|1177.2|1176.2|1178.2|1177.2|1178.7|1177.7|1176.9|1175.9|103
1604651400000|2020-11-06 08:30:00|1178|1177|1178|1177|1178.8|1177.8|1177.8|1176.8|85
1604651700000|2020-11-06 08:35:00|1178.1|1177.1|1177.4|1176.4|1178.3|1177.3|1177.4|1176.4|322
1604652000000|2020-11-06 08:40:00|1177.2|1176.2|1175.9|1174.9|1177.2|1176.2|1175|1174|377
1604652300000|2020-11-06 08:45:00|1176|1175|1176.1|1175.1|1176.9|1175.9|1175.7|1174.7|362
1604652600000|2020-11-06 08:50:00|1176.2|1175.2|1176.3|1175.3|1176.6|1175.6|1176.2|1175.2|369
1604652900000|2020-11-06 08:55:00|1176.1|1175.1|1173.8|1172.8|1176.2|1175.2|1173.3|1172.3|337
1604653200000|2020-11-06 09:00:00|1173.7|1172.7|1172.5|1171.5|1173.8|1172.8|1172.5|1171.5|574
1604653500000|2020-11-06 09:05:00|1172.4|1171.4|1170.2|1169.2|1173|1172|1170|1169|591
1604653800000|2020-11-06 09:10:00|1170.1|1169.1|1169.1|1168.1|1170.1|1169.1|1167.5|1166.5|1047
1604654100000|2020-11-06 09:15:00|1169.2|1168.2|1170.2|1169.2|1170.3|1169.3|1168.8|1167.8|601
1604654400000|2020-11-06 09:20:00|1170.3|1169.3|1171.4|1170.4|1171.4|1170.4|1170.2|1169.2|227
1604654700000|2020-11-06 09:25:00|1171.5|1170.5|1172.2|1171.2|1172.9|1171.9|1171.4|1170.4|230
1604655000000|2020-11-06 09:30:00|1172.1|1171.1|1172.7|1171.7|1173|1172|1172|1171|149
1604655300000|2020-11-06 09:35:00|1172.5|1171.5|1171|1170|1172.5|1171.5|1170.9|1169.9|78
1604655600000|2020-11-06 09:40:00|1171.1|1170.1|1171.1|1170.1|1171.2|1170.2|1169.8|1168.8|231
1604655900000|2020-11-06 09:45:00|1170.9|1169.9|1171.1|1170.1|1171.5|1170.5|1170.7|1169.7|108
1604656200000|2020-11-06 09:50:00|1171.2|1170.2|1169.4|1168.4|1171.6|1170.6|1169.4|1168.4|294
1604656500000|2020-11-06 09:55:00|1169.3|1168.3|1169.1|1168.1|1169.3|1168.3|1168.2|1167.2|228
1604656800000|2020-11-06 10:00:00|1168.9|1167.9|1169|1168|1169.5|1168.5|1168.1|1167.1|321
1604657100000|2020-11-06 10:05:00|1169.1|1168.1|1171|1170|1171|1170|1168.8|1167.8|437
1604657400000|2020-11-06 10:10:00|1170.9|1169.9|1171.2|1170.2|1171.7|1170.7|1170.6|1169.6|196
1604657700000|2020-11-06 10:15:00|1171|1170|1171.3|1170.3|1171.6|1170.6|1171|1170|164
1604658000000|2020-11-06 10:20:00|1171.2|1170.2|1172.1|1171.1|1172.1|1171.1|1171.1|1170.1|103
1604658300000|2020-11-06 10:25:00|1172.2|1171.2|1172.9|1171.9|1173|1172|1171.9|1170.9|127
1604658600000|2020-11-06 10:30:00|1173.1|1172.1|1173.9|1172.9|1174.1|1173.1|1173.1|1172.1|290
1604658900000|2020-11-06 10:35:00|1174|1173|1174.9|1173.9|1175.1|1174.1|1173.7|1172.7|308
1604659200000|2020-11-06 10:40:00|1175|1174|1175.4|1174.4|1175.5|1174.5|1174.7|1173.7|271
1604659500000|2020-11-06 10:45:00|1175.5|1174.5|1176.3|1175.3|1176.3|1175.3|1175.5|1174.5|397
1604659800000|2020-11-06 10:50:00|1176.4|1175.4|1176.3|1175.3|1176.7|1175.7|1176|1175|71
1604660100000|2020-11-06 10:55:00|1176.2|1175.2|1175.7|1174.7|1176.5|1175.5|1175.4|1174.4|207
1604660400000|2020-11-06 11:00:00|1176|1175|1177.7|1176.7|1177.7|1176.7|1176|1175|199
1604660700000|2020-11-06 11:05:00|1177.6|1176.6|1178.1|1177.1|1178.1|1177.1|1177|1176|283
1604661000000|2020-11-06 11:10:00|1178|1177|1177.9|1176.9|1178.6|1177.6|1177.6|1176.6|262
1604661300000|2020-11-06 11:15:00|1177.8|1176.8|1177.7|1176.7|1178.1|1177.1|1177.5|1176.5|356
1604661600000|2020-11-06 11:20:00|1177.8|1176.8|1178.1|1177.1|1178.1|1177.1|1177.6|1176.6|84
1604661900000|2020-11-06 11:25:00|1178|1177|1176.5|1175.5|1178|1177|1176.5|1175.5|115
1604662200000|2020-11-06 11:30:00|1176.4|1175.4|1177.2|1176.2|1177.3|1176.3|1176|1175|94
1604662500000|2020-11-06 11:35:00|1177.3|1176.3|1176.7|1175.7|1177.3|1176.3|1176.7|1175.7|60
1604662800000|2020-11-06 11:40:00|1176.8|1175.8|1177.6|1176.6|1177.7|1176.7|1176.3|1175.3|228
1604663100000|2020-11-06 11:45:00|1177.7|1176.7|1175.5|1174.5|1177.9|1176.9|1175.5|1174.5|447
1604663400000|2020-11-06 11:50:00|1175.4|1174.4|1176.6|1175.6|1176.9|1175.9|1175.2|1174.2|140
1604663700000|2020-11-06 11:55:00|1177|1176|1176.2|1175.2|1177|1176|1176.2|1175.2|162
1604664000000|2020-11-06 12:00:00|1176.1|1175.1|1177.6|1176.6|1177.8|1176.8|1176.1|1175.1|178
1604664300000|2020-11-06 12:05:00|1177.7|1176.7|1178.6|1177.6|1178.9|1177.9|1177.4|1176.4|265
1604664600000|2020-11-06 12:10:00|1178.5|1177.5|1176.7|1175.7|1178.5|1177.5|1176.6|1175.6|233
1604664900000|2020-11-06 12:15:00|1176.8|1175.8|1176.8|1175.8|1176.9|1175.9|1176.2|1175.2|68
1604665200000|2020-11-06 12:20:00|1176.9|1175.9|1176.3|1175.3|1176.9|1175.9|1176.2|1175.2|154
1604665500000|2020-11-06 12:25:00|1176.2|1175.2|1176|1175|1176.6|1175.6|1175.4|1174.4|202
1604665800000|2020-11-06 12:30:00|1175.9|1174.9|1174.9|1173.9|1176|1175|1174.8|1173.8|56
1604666100000|2020-11-06 12:35:00|1175|1174|1173.5|1172.5|1175.6|1174.6|1173.5|1172.5|176
1604666400000|2020-11-06 12:40:00|1173.4|1172.4|1174.5|1173.5|1174.6|1173.6|1173|1172|137
1604666700000|2020-11-06 12:45:00|1174.7|1173.7|1174.6|1173.6|1175|1174|1174.3|1173.3|153
1604667000000|2020-11-06 12:50:00|1174.7|1173.7|1174.9|1173.9|1175.5|1174.5|1174.7|1173.7|253
1604667300000|2020-11-06 12:55:00|1175.1|1174.1|1174.6|1173.6|1175.6|1174.6|1174.6|1173.6|197
1604667600000|2020-11-06 13:00:00|1174.7|1173.7|1174.8|1173.8|1174.8|1173.8|1173.8|1172.8|365
1604667900000|2020-11-06 13:05:00|1174.7|1173.7|1174.1|1173.1|1174.7|1173.7|1174|1173|177
1604668200000|2020-11-06 13:10:00|1174|1173|1175|1174|1175.1|1174.1|1174|1173|67
1604668500000|2020-11-06 13:15:00|1174.9|1173.9|1175.6|1174.6|1175.8|1174.8|1174.6|1173.6|81
1604668800000|2020-11-06 13:20:00|1175.5|1174.5|1175.9|1174.9|1176.3|1175.3|1175.4|1174.4|81
1604669100000|2020-11-06 13:25:00|1176|1175|1175.4|1174.4|1176|1175|1175.3|1174.3|113
1604669400000|2020-11-06 13:30:00|1175.5|1174.5|1177.6|1176.6|1177.7|1176.7|1175.5|1174.5|770
1604669700000|2020-11-06 13:35:00|1177.7|1176.7|1177.6|1176.6|1178.1|1177.1|1177.1|1176.1|318
1604670000000|2020-11-06 13:40:00|1177.7|1176.7|1177.8|1176.8|1178.4|1177.4|1177.4|1176.4|161
1604670300000|2020-11-06 13:45:00|1177.7|1176.7|1178.9|1177.9|1179.1|1178.1|1177.5|1176.5|281
1604670600000|2020-11-06 13:50:00|1178.8|1177.8|1179.8|1178.8|1180.5|1179.5|1178.7|1177.7|458
1604670900000|2020-11-06 13:55:00|1179.9|1178.9|1181.1|1180.1|1181.1|1180.1|1179.9|1178.9|252
1604671200000|2020-11-06 14:00:00|1181|1180|1180.7|1179.7|1182.2|1181.2|1180.4|1179.4|339
1604671500000|2020-11-06 14:05:00|1180.8|1179.8|1181.5|1180.5|1181.5|1180.5|1180.4|1179.4|526
1604671800000|2020-11-06 14:10:00|1181.4|1180.4|1183.7|1182.7|1183.8|1182.8|1181|1180|379
1604672100000|2020-11-06 14:15:00|1183.6|1182.6|1185.3|1184.3|1186.6|1185.6|1183.2|1182.2|2471
1604672400000|2020-11-06 14:20:00|1185.2|1184.2|1184.7|1183.7|1185.9|1184.9|1183.3|1182.3|1280
1604672700000|2020-11-06 14:25:00|1184.9|1183.9|1182|1181|1184.9|1183.9|1182|1181|1425
1604673000000|2020-11-06 14:30:00|1181.9|1181.4|1181.9|1181.4|1182.5|1182|1179.4|1178.9|5755
1604673300000|2020-11-06 14:35:00|1181.8|1181.3|1179.8|1179.3|1183.1|1182.6|1179.6|1179.1|3097
1604673600000|2020-11-06 14:40:00|1179.7|1179.2|1179.2|1178.7|1180.8|1180.3|1178.8|1178.3|2428
1604673900000|2020-11-06 14:45:00|1179.1|1178.6|1180|1179.5|1181.9|1181.4|1179.1|1178.6|2097
1604674200000|2020-11-06 14:50:00|1179.9|1179.4|1180.1|1179.6|1180.9|1180.4|1179.1|1178.6|1113
1604674500000|2020-11-06 14:55:00|1180|1179.5|1180.3|1179.8|1180.5|1180|1178.5|1178|1761
1604674800000|2020-11-06 15:00:00|1180.4|1179.9|1181.1|1180.6|1181.5|1181|1180.2|1179.7|1116
1604675100000|2020-11-06 15:05:00|1181|1180.5|1183.7|1183.2|1183.7|1183.2|1180.6|1180.1|1087
1604675400000|2020-11-06 15:10:00|1183.8|1183.3|1183|1182.5|1184.4|1183.9|1182.8|1182.3|1459
1604675700000|2020-11-06 15:15:00|1183.1|1182.6|1184.1|1183.6|1184.1|1183.6|1182.8|1182.3|782
1604676000000|2020-11-06 15:20:00|1184.2|1183.7|1184.5|1184|1184.9|1184.4|1183.5|1183|1090
1604676300000|2020-11-06 15:25:00|1184.6|1184.1|1185.4|1184.9|1185.8|1185.3|1184.4|1183.9|741
1604676600000|2020-11-06 15:30:00|1185.3|1184.8|1184.5|1184|1186.1|1185.6|1184.3|1183.8|1306
1604676900000|2020-11-06 15:35:00|1184.6|1184.1|1183.9|1183.4|1185.3|1184.8|1183.9|1183.4|719
1604677200000|2020-11-06 15:40:00|1184|1183.5|1185.3|1184.8|1185.5|1185|1183.6|1183.1|1206
1604677500000|2020-11-06 15:45:00|1185.4|1184.9|1186|1185.5|1186|1185.5|1184.8|1184.3|1069
1604677800000|2020-11-06 15:50:00|1186.1|1185.6|1186.3|1185.8|1186.5|1186|1185.6|1185.1|1028
1604678100000|2020-11-06 15:55:00|1186.2|1185.7|1183.7|1183.2|1186.3|1185.8|1182.8|1182.3|1544
1604678400000|2020-11-06 16:00:00|1183.8|1183.3|1184.8|1184.3|1184.9|1184.4|1183|1182.5|1513
1604678700000|2020-11-06 16:05:00|1184.7|1184.2|1185.4|1184.9|1185.6|1185.1|1184.6|1184.1|894
1604679000000|2020-11-06 16:10:00|1185.3|1184.8|1183.6|1183.1|1185.4|1184.9|1183.5|1183|723
1604679300000|2020-11-06 16:15:00|1183.7|1183.2|1184.7|1184.2|1185|1184.5|1183.1|1182.6|989
1604679600000|2020-11-06 16:20:00|1184.8|1184.3|1184.6|1184.1|1185|1184.5|1184|1183.5|958
1604679900000|2020-11-06 16:25:00|1184.7|1184.2|1184.1|1183.6|1184.8|1184.3|1183.2|1182.7|850
1604680200000|2020-11-06 16:30:00|1183.9|1183.4|1184.1|1183.6|1184.6|1184.1|1183.7|1183.2|802
1604680500000|2020-11-06 16:35:00|1184|1183.5|1184.7|1184.2|1185.3|1184.8|1184|1183.5|603
1604680800000|2020-11-06 16:40:00|1184.8|1184.3|1184.2|1183.7|1184.9|1184.4|1183.9|1183.4|601
1604681100000|2020-11-06 16:45:00|1184.1|1183.6|1184.3|1183.8|1184.7|1184.2|1183.6|1183.1|979
1604681400000|2020-11-06 16:50:00|1184|1183.5|1183.9|1183.4|1185.5|1185|1183.8|1183.3|586
1604681700000|2020-11-06 16:55:00|1183.8|1183.3|1183.5|1183|1184|1183.5|1182.8|1182.3|547
1604682000000|2020-11-06 17:00:00|1183.6|1183.1|1183.6|1183.1|1184|1183.5|1183.3|1182.8|422
1604682300000|2020-11-06 17:05:00|1183.7|1183.2|1183.6|1183.1|1183.7|1183.2|1183.2|1182.7|638
1604682600000|2020-11-06 17:10:00|1183.7|1183.2|1184.2|1183.7|1184.2|1183.7|1183.5|1183|659
1604682900000|2020-11-06 17:15:00|1184.3|1183.8|1184.9|1184.4|1185.3|1184.8|1183.4|1182.9|719
1604683200000|2020-11-06 17:20:00|1184.8|1184.3|1185.3|1184.8|1185.6|1185.1|1184.8|1184.3|698
1604683500000|2020-11-06 17:25:00|1185.2|1184.7|1185.3|1184.8|1185.7|1185.2|1184.8|1184.3|605
1604683800000|2020-11-06 17:30:00|1185.4|1184.9|1186.2|1185.7|1186.4|1185.9|1185.4|1184.9|751
1604684100000|2020-11-06 17:35:00|1186.1|1185.6|1185.9|1185.4|1186.3|1185.8|1185.2|1184.7|304
1604684400000|2020-11-06 17:40:00|1186|1185.5|1186.6|1186.1|1186.7|1186.2|1185.9|1185.4|605
1604684700000|2020-11-06 17:45:00|1186.4|1185.9|1185.8|1185.3|1186.4|1185.9|1185.4|1184.9|457
1604685000000|2020-11-06 17:50:00|1185.9|1185.4|1186.7|1186.2|1186.9|1186.4|1185.8|1185.3|867
1604685300000|2020-11-06 17:55:00|1186.8|1186.3|1186.7|1186.2|1187|1186.5|1186.3|1185.8|344
1604685600000|2020-11-06 18:00:00|1186.6|1186.1|1186.8|1186.3|1186.9|1186.4|1185.9|1185.4|310
1604685900000|2020-11-06 18:05:00|1186.7|1186.2|1186.8|1186.3|1186.8|1186.3|1186.1|1185.6|352
1604686200000|2020-11-06 18:10:00|1186.9|1186.4|1186.6|1186.1|1187.3|1186.8|1186.6|1186.1|399
1604686500000|2020-11-06 18:15:00|1186.7|1186.2|1186.8|1186.3|1187.1|1186.6|1186.4|1185.9|376
1604686800000|2020-11-06 18:20:00|1186.7|1186.2|1187.2|1186.7|1187.3|1186.8|1186.5|1186|528
1604687100000|2020-11-06 18:25:00|1187.3|1186.8|1187.1|1186.6|1187.8|1187.3|1187|1186.5|353
1604687400000|2020-11-06 18:30:00|1187|1186.5|1187.4|1186.9|1187.4|1186.9|1186.7|1186.2|280
1604687700000|2020-11-06 18:35:00|1187.3|1186.8|1187.6|1187.1|1187.7|1187.2|1187.2|1186.7|203
1604688000000|2020-11-06 18:40:00|1187.5|1187|1187.5|1187|1187.6|1187.1|1187.4|1186.9|205
1604688300000|2020-11-06 18:45:00|1187.6|1187.1|1188|1187.5|1188.4|1187.9|1187.5|1187|337
1604688600000|2020-11-06 18:50:00|1187.9|1187.4|1187.9|1187.4|1188.2|1187.7|1187.4|1186.9|223
1604688900000|2020-11-06 18:55:00|1187.8|1187.3|1188.5|1188|1188.6|1188.1|1187.7|1187.2|316
1604689200000|2020-11-06 19:00:00|1188.6|1188.1|1188.2|1187.7|1188.8|1188.3|1188|1187.5|420
1604689500000|2020-11-06 19:05:00|1188.3|1187.8|1188.8|1188.3|1189|1188.5|1188.1|1187.6|248
1604689800000|2020-11-06 19:10:00|1188.7|1188.2|1189.2|1188.7|1189.4|1188.9|1188.7|1188.2|487
1604690100000|2020-11-06 19:15:00|1189.1|1188.6|1189.4|1188.9|1189.8|1189.3|1189|1188.5|282
1604690400000|2020-11-06 19:20:00|1189.3|1188.8|1189.1|1188.6|1189.7|1189.2|1189|1188.5|356
1604690700000|2020-11-06 19:25:00|1189|1188.5|1188.7|1188.2|1189.2|1188.7|1188.7|1188.2|362
1604691000000|2020-11-06 19:30:00|1188.8|1188.3|1189.6|1189.1|1189.8|1189.3|1188.8|1188.3|221
1604691300000|2020-11-06 19:35:00|1189.5|1189|1189.8|1189.3|1190|1189.5|1189.5|1189|704
1604691600000|2020-11-06 19:40:00|1189.7|1189.2|1190|1189.5|1190.5|1190|1189.6|1189.1|652
1604691900000|2020-11-06 19:45:00|1190.1|1189.6|1190.5|1190|1190.5|1190|1189.7|1189.2|651
1604692200000|2020-11-06 19:50:00|1190.4|1189.9|1190.9|1190.4|1191.2|1190.7|1190.3|1189.8|794
1604692500000|2020-11-06 19:55:00|1190.8|1190.3|1190.7|1190.2|1191.1|1190.6|1190.3|1189.8|421
1604692800000|2020-11-06 20:00:00|1190.6|1190.1|1190.2|1189.7|1190.7|1190.2|1189.6|1189.1|574
1604693100000|2020-11-06 20:05:00|1190.1|1189.6|1190.5|1190|1190.5|1190|1189.7|1189.2|387
1604693400000|2020-11-06 20:10:00|1190.4|1189.9|1191|1190.5|1191.2|1190.7|1190.2|1189.7|644
1604693700000|2020-11-06 20:15:00|1190.9|1190.4|1190.4|1189.9|1191.1|1190.6|1190.2|1189.7|445
1604694000000|2020-11-06 20:20:00|1190.5|1190|1190.2|1189.7|1190.5|1190|1189.6|1189.1|708
1604694300000|2020-11-06 20:25:00|1190.3|1189.8|1191.1|1190.6|1191.4|1190.9|1190|1189.5|595
1604694600000|2020-11-06 20:30:00|1191.2|1190.7|1191|1190.5|1191.3|1190.8|1191|1190.5|631
1604694900000|2020-11-06 20:35:00|1191.1|1190.6|1191.3|1190.8|1191.5|1191|1190.9|1190.4|467
1604695200000|2020-11-06 20:40:00|1191.4|1190.9|1192.3|1191.8|1192.3|1191.8|1191.3|1190.8|448
1604695500000|2020-11-06 20:45:00|1192.2|1191.7|1191.8|1191.3|1192.4|1191.9|1191.7|1191.2|817
1604695800000|2020-11-06 20:50:00|1191.9|1191.4|1190.6|1190.1|1192.1|1191.6|1190.4|1189.9|1558
1604696100000|2020-11-06 20:55:00|1190.4|1189.9|1188.6|1188.1|1190.6|1190.1|1187.6|1187.1|5543
1604876400000|2020-11-08 23:00:00|1192.7|1190.7|1193.9|1192.9|1195.7|1194.7|1192.3|1190.3|33
1604877300000|2020-11-08 23:15:00|1197.2|1196.2|1197.3|1196.3|1197.3|1196.3|1197.2|1196.2|3
1604877600000|2020-11-08 23:20:00|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1
1604878200000|2020-11-08 23:30:00|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1
1604878800000|2020-11-08 23:40:00|1198.8|1197.8|1199.1|1198.1|1199.1|1198.1|1198.8|1197.8|5
1604879100000|2020-11-08 23:45:00|1198.7|1197.7|1200.7|1199.7|1200.7|1199.7|1198.7|1197.7|9
1604879400000|2020-11-08 23:50:00|1200.8|1199.8|1201.3|1200.3|1201.6|1200.6|1200.8|1199.8|14
1604879700000|2020-11-08 23:55:00|1201|1200|1198.4|1197.4|1201.3|1200.3|1198.4|1197.4|52
1604880000000|2020-11-09 00:00:00|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|1
1604880300000|2020-11-09 00:05:00|||||||||1
1604881500000|2020-11-09 00:25:00|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1
1604881800000|2020-11-09 00:30:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|3
1604882100000|2020-11-09 00:35:00|1198.6|1197.6|1198.7|1197.7|1199|1198|1198.6|1197.6|24
1604882400000|2020-11-09 00:40:00|1199.2|1198.2|1199.8|1198.8|1199.8|1198.8|1199.2|1198.2|19
1604882700000|2020-11-09 00:45:00|1200.2|1199.2|1199.3|1198.3|1200.4|1199.4|1199.3|1198.3|12
1604883300000|2020-11-09 00:55:00|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|6
1604883600000|2020-11-09 01:00:00|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|8
1604883900000|2020-11-09 01:05:00|1200.9|1199.9|1201.6|1200.6|1201.6|1200.6|1200.3|1199.3|75
1604884200000|2020-11-09 01:10:00|1201.3|1200.3|1202.7|1201.7|1203.1|1202.1|1201.3|1200.3|42
1604884500000|2020-11-09 01:15:00|1202.6|1201.6|1202.9|1201.9|1202.9|1201.9|1201.9|1200.9|29
1604884800000|2020-11-09 01:20:00|1203|1202|1203.3|1202.3|1203.4|1202.4|1202.9|1201.9|8
1604885100000|2020-11-09 01:25:00|1203.4|1202.4|1204.4|1203.4|1204.6|1203.6|1203.4|1202.4|37
1604885400000|2020-11-09 01:30:00|1204.6|1203.6|1202.6|1201.6|1204.7|1203.7|1202.6|1201.6|42
1604885700000|2020-11-09 01:35:00|1202.3|1201.3|1198.7|1197.7|1202.3|1201.3|1198.4|1197.4|153
1604886000000|2020-11-09 01:40:00|1198.9|1197.9|1198.3|1197.3|1199.1|1198.1|1198.3|1197.3|25
1604886300000|2020-11-09 01:45:00|1198.9|1197.9|1197.2|1196.2|1198.9|1197.9|1197.1|1196.1|30
1604886600000|2020-11-09 01:50:00|1197.4|1196.4|1197.4|1196.4|1197.6|1196.6|1196.1|1195.1|40
1604886900000|2020-11-09 01:55:00|1197.7|1196.7|1196.6|1195.6|1197.7|1196.7|1196.6|1195.6|15
1604887200000|2020-11-09 02:00:00|1197|1196|1197.8|1196.8|1198|1197|1197|1196|6
1604887500000|2020-11-09 02:05:00|1197|1196|1199.1|1198.1|1199.2|1198.2|1197|1196|242
1604887800000|2020-11-09 02:10:00|1199.4|1198.4|1199.2|1198.2|1199.4|1198.4|1198.9|1197.9|39
1604888100000|2020-11-09 02:15:00|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|3
1604888400000|2020-11-09 02:20:00|1196.5|1195.5|1196.5|1195.5|1196.6|1195.6|1196.1|1195.1|20
1604888700000|2020-11-09 02:25:00|1197.5|1196.5|1198.1|1197.1|1198.5|1197.5|1197.5|1196.5|80
1604889000000|2020-11-09 02:30:00|1198.2|1197.2|1197.8|1196.8|1198.2|1197.2|1197|1196|23
1604889300000|2020-11-09 02:35:00|1197.2|1196.2|1196.8|1195.8|1197.5|1196.5|1196.8|1195.8|9
1604889600000|2020-11-09 02:40:00|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|7
1604889900000|2020-11-09 02:45:00|1197|1196|1196.7|1195.7|1197.4|1196.4|1196.1|1195.1|23
1604890200000|2020-11-09 02:50:00|1197|1196|1198.2|1197.2|1198.2|1197.2|1197|1196|16
1604890500000|2020-11-09 02:55:00|1198.5|1197.5|1198.9|1197.9|1199|1198|1198.5|1197.5|6
1604890800000|2020-11-09 03:00:00|1198.5|1197.5|1198|1197|1199.2|1198.2|1198|1197|12
1604891100000|2020-11-09 03:05:00|1198.3|1197.3|1199.6|1198.6|1199.6|1198.6|1198.3|1197.3|9
1604891400000|2020-11-09 03:10:00|1199.7|1198.7|1200|1199|1200|1199|1199.1|1198.1|32
1604891700000|2020-11-09 03:15:00|1200.2|1199.2|1200.4|1199.4|1200.4|1199.4|1199|1198|137
1604892000000|2020-11-09 03:20:00|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1199.4|1198.4|17
1604892300000|2020-11-09 03:25:00|1200.3|1199.3|1199.6|1198.6|1200.3|1199.3|1199.1|1198.1|87
1604892600000|2020-11-09 03:30:00|1199.4|1198.4|1199.1|1198.1|1199.6|1198.6|1198.8|1197.8|19
1604892900000|2020-11-09 03:35:00|1199.3|1198.3|1199.8|1198.8|1200|1199|1199.2|1198.2|17
1604893200000|2020-11-09 03:40:00|1200.4|1199.4|1200.2|1199.2|1200.5|1199.5|1200.1|1199.1|41
1604893500000|2020-11-09 03:45:00|1200.4|1199.4|1200.5|1199.5|1200.7|1199.7|1200|1199|54
1604893800000|2020-11-09 03:50:00|1200.8|1199.8|1202.2|1201.2|1202.3|1201.3|1200.7|1199.7|122
1604894100000|2020-11-09 03:55:00|1202.5|1201.5|1202.7|1201.7|1203|1202|1202.4|1201.4|175
1604894400000|2020-11-09 04:00:00|1202.5|1201.5|1202.3|1201.3|1202.8|1201.8|1201.9|1200.9|46
1604894700000|2020-11-09 04:05:00|1202.1|1201.1|1202.1|1201.1|1202.7|1201.7|1202.1|1201.1|8
1604895000000|2020-11-09 04:10:00|1202|1201|1202.1|1201.1|1202.7|1201.7|1202|1201|13
1604895300000|2020-11-09 04:15:00|1202.2|1201.2|1202.3|1201.3|1202.3|1201.3|1202|1201|6
1604895600000|2020-11-09 04:20:00|1202.2|1201.2|1202.9|1201.9|1202.9|1201.9|1202.2|1201.2|8
1604895900000|2020-11-09 04:25:00|1202.7|1201.7|1202.3|1201.3|1202.7|1201.7|1202.2|1201.2|11
1604896200000|2020-11-09 04:30:00|1202.6|1201.6|1203.1|1202.1|1203.1|1202.1|1202.5|1201.5|9
1604896500000|2020-11-09 04:35:00|1203.3|1202.3|1203.7|1202.7|1203.7|1202.7|1203.2|1202.2|8
1604896800000|2020-11-09 04:40:00|1203.1|1202.1|1202.7|1201.7|1203.3|1202.3|1202.7|1201.7|8
1604897100000|2020-11-09 04:45:00|1202.9|1201.9|1202.9|1201.9|1202.9|1201.9|1202.9|1201.9|4
1604897400000|2020-11-09 04:50:00|1203.4|1202.4|1203.1|1202.1|1203.5|1202.5|1203|1202|33
1604897700000|2020-11-09 04:55:00|1203|1202|1203|1202|1203|1202|1202.9|1201.9|5
1604898000000|2020-11-09 05:00:00|1203.1|1202.1|1202.9|1201.9|1203.7|1202.7|1202.6|1201.6|41
1604898300000|2020-11-09 05:05:00|1203|1202|1202.5|1201.5|1203|1202|1202|1201|30
1604898600000|2020-11-09 05:10:00|1202.7|1201.7|1201.7|1200.7|1202.9|1201.9|1201.1|1200.1|40
1604898900000|2020-11-09 05:15:00|1201.5|1200.5|1203.2|1202.2|1203.2|1202.2|1201.5|1200.5|58
1604899200000|2020-11-09 05:20:00|1203|1202|1203.1|1202.1|1203.5|1202.5|1203|1202|34
1604899500000|2020-11-09 05:25:00|1203.2|1202.2|1202.7|1201.7|1203.6|1202.6|1202.5|1201.5|27
1604899800000|2020-11-09 05:30:00|1203.2|1202.2|1202.6|1201.6|1203.2|1202.2|1202.6|1201.6|13
1604900100000|2020-11-09 05:35:00|1202.7|1201.7|1203.3|1202.3|1203.3|1202.3|1202.6|1201.6|12
1604900400000|2020-11-09 05:40:00|1202.8|1201.8|1203|1202|1203.5|1202.5|1202.7|1201.7|26
1604900700000|2020-11-09 05:45:00|1202.7|1201.7|1202.3|1201.3|1202.7|1201.7|1201.3|1200.3|31
1604901000000|2020-11-09 05:50:00|1202.2|1201.2|1201.4|1200.4|1202.2|1201.2|1201.4|1200.4|108
1604901300000|2020-11-09 05:55:00|1201.2|1200.2|1201.5|1200.5|1202|1201|1201.2|1200.2|18
1604901600000|2020-11-09 06:00:00|1201.3|1200.3|1200.9|1199.9|1201.5|1200.5|1200.2|1199.2|20
1604901900000|2020-11-09 06:05:00|1201|1200|1199.3|1198.3|1201|1200|1199.1|1198.1|26
1604902200000|2020-11-09 06:10:00|1199.2|1198.2|1198.8|1197.8|1199.8|1198.8|1198.3|1197.3|48
1604902500000|2020-11-09 06:15:00|1198.4|1197.4|1199.3|1198.3|1199.6|1198.6|1198.4|1197.4|25
1604902800000|2020-11-09 06:20:00|1199.6|1198.6|1200|1199|1200|1199|1199.6|1198.6|15
1604903100000|2020-11-09 06:25:00|1199.8|1198.8|1199.5|1198.5|1200.1|1199.1|1199.4|1198.4|47
1604903400000|2020-11-09 06:30:00|1199.3|1198.3|1198.8|1197.8|1199.3|1198.3|1198.6|1197.6|25
1604903700000|2020-11-09 06:35:00|1198.9|1197.9|1197.7|1196.7|1198.9|1197.9|1197.5|1196.5|54
1604904000000|2020-11-09 06:40:00|1197.2|1196.2|1197.9|1196.9|1198.3|1197.3|1197.1|1196.1|71
1604904300000|2020-11-09 06:45:00|1197.8|1196.8|1197.8|1196.8|1198.6|1197.6|1197.4|1196.4|105
1604904600000|2020-11-09 06:50:00|1197.6|1196.6|1197.8|1196.8|1197.8|1196.8|1196.8|1195.8|96
1604904900000|2020-11-09 06:55:00|1197.7|1196.7|1198.5|1197.5|1198.5|1197.5|1197.5|1196.5|47
1604905200000|2020-11-09 07:00:00|1198.6|1197.6|1199.6|1198.6|1200.5|1199.5|1198|1197|94
1604905500000|2020-11-09 07:05:00|1199.4|1198.4|1200|1199|1200.3|1199.3|1199.2|1198.2|73
1604905800000|2020-11-09 07:10:00|1200.2|1199.2|1200.1|1199.1|1200.5|1199.5|1199.4|1198.4|66
1604906100000|2020-11-09 07:15:00|1200.2|1199.2|1200.3|1199.3|1200.9|1199.9|1199.8|1198.8|108
1604906400000|2020-11-09 07:20:00|1200.2|1199.2|1198.4|1197.4|1200.7|1199.7|1198.2|1197.2|73
1604906700000|2020-11-09 07:25:00|1198.5|1197.5|1197.7|1196.7|1198.8|1197.8|1197.5|1196.5|115
1604907000000|2020-11-09 07:30:00|1198|1197|1197|1196|1198.5|1197.5|1195.8|1194.8|305
1604907300000|2020-11-09 07:35:00|1197.4|1196.4|1196.5|1195.5|1197.4|1196.4|1196|1195|91
1604907600000|2020-11-09 07:40:00|1196.4|1195.4|1195.9|1194.9|1196.5|1195.5|1195.8|1194.8|65
1604907900000|2020-11-09 07:45:00|1195.6|1194.6|1195.8|1194.8|1196.4|1195.4|1195.5|1194.5|65
1604908200000|2020-11-09 07:50:00|1195.7|1194.7|1195.7|1194.7|1196|1195|1195.3|1194.3|52
1604908500000|2020-11-09 07:55:00|1195.6|1194.6|1197.1|1196.1|1197.1|1196.1|1195.5|1194.5|176
1604908800000|2020-11-09 08:00:00|1196.9|1195.9|1197|1196|1198.6|1197.6|1196.9|1195.9|377
1604909100000|2020-11-09 08:05:00|1197.2|1196.2|1199.3|1198.3|1199.9|1198.9|1197.2|1196.2|463
1604909400000|2020-11-09 08:10:00|1199.4|1198.4|1199.2|1198.2|1199.8|1198.8|1198.5|1197.5|253
1604909700000|2020-11-09 08:15:00|1199.6|1198.6|1200.5|1199.5|1200.5|1199.5|1199.4|1198.4|342
1604910000000|2020-11-09 08:20:00|1200.6|1199.6|1200.3|1199.3|1200.9|1199.9|1200|1199|281
1604910300000|2020-11-09 08:25:00|1200.4|1199.4|1199.3|1198.3|1200.6|1199.6|1198.8|1197.8|113
1604910600000|2020-11-09 08:30:00|1199.1|1198.1|1199.3|1198.3|1199.7|1198.7|1198.5|1197.5|121
1604910900000|2020-11-09 08:35:00|1199.6|1198.6|1198.7|1197.7|1199.6|1198.6|1198.3|1197.3|140
1604911200000|2020-11-09 08:40:00|1198.8|1197.8|1199.9|1198.9|1200.1|1199.1|1198.2|1197.2|475
1604911500000|2020-11-09 08:45:00|1199.8|1198.8|1200|1199|1200|1199|1199.3|1198.3|228
1604911800000|2020-11-09 08:50:00|1200.2|1199.2|1200.2|1199.2|1201.1|1200.1|1200.2|1199.2|309
1604912100000|2020-11-09 08:55:00|1200.1|1199.1|1200|1199|1200.3|1199.3|1199.4|1198.4|161
1604912400000|2020-11-09 09:00:00|1200.2|1199.2|1199.9|1198.9|1200.4|1199.4|1199|1198|173
1604912700000|2020-11-09 09:05:00|1199.8|1198.8|1201.2|1200.2|1201.2|1200.2|1199.6|1198.6|409
1604913000000|2020-11-09 09:10:00|1201.3|1200.3|1202.2|1201.2|1202.4|1201.4|1201.1|1200.1|215
1604913300000|2020-11-09 09:15:00|1202.1|1201.1|1202.6|1201.6|1202.8|1201.8|1201.8|1200.8|213
1604913600000|2020-11-09 09:20:00|1202.5|1201.5|1201.2|1200.2|1202.5|1201.5|1201.2|1200.2|62
1604913900000|2020-11-09 09:25:00|1201.1|1200.1|1200.4|1199.4|1201.5|1200.5|1199.9|1198.9|115
1604914200000|2020-11-09 09:30:00|1200.7|1199.7|1201.5|1200.5|1201.7|1200.7|1200.7|1199.7|232
1604914500000|2020-11-09 09:35:00|1201.4|1200.4|1202|1201|1202|1201|1201.1|1200.1|99
1604914800000|2020-11-09 09:40:00|1202.1|1201.1|1202.7|1201.7|1202.7|1201.7|1201.7|1200.7|234
1604915100000|2020-11-09 09:45:00|1202.6|1201.6|1202.5|1201.5|1203|1202|1202.1|1201.1|290
1604915400000|2020-11-09 09:50:00|1202.6|1201.6|1202.7|1201.7|1203.2|1202.2|1202.3|1201.3|262
1604915700000|2020-11-09 09:55:00|1202.6|1201.6|1202.8|1201.8|1202.9|1201.9|1202|1201|117
1604916000000|2020-11-09 10:00:00|1202.9|1201.9|1204|1203|1204.1|1203.1|1202.9|1201.9|790
1604916300000|2020-11-09 10:05:00|1203.9|1202.9|1204.7|1203.7|1204.7|1203.7|1203.8|1202.8|417
1604916600000|2020-11-09 10:10:00|1204.6|1203.6|1204.1|1203.1|1204.6|1203.6|1204|1203|160
1604916900000|2020-11-09 10:15:00|1204.2|1203.2|1205.3|1204.3|1205.3|1204.3|1204|1203|238
1604917200000|2020-11-09 10:20:00|1205.2|1204.2|1204.2|1203.2|1205.4|1204.4|1204|1203|359
1604917500000|2020-11-09 10:25:00|1204.1|1203.1|1204.1|1203.1|1204.1|1203.1|1202.8|1201.8|572
1604917800000|2020-11-09 10:30:00|1204.2|1203.2|1203.9|1202.9|1204.5|1203.5|1203.8|1202.8|255
1604918100000|2020-11-09 10:35:00|1203.7|1202.7|1203.6|1202.6|1204.5|1203.5|1203.5|1202.5|330
1604918400000|2020-11-09 10:40:00|1203.5|1202.5|1204.6|1203.6|1204.6|1203.6|1203|1202|210
1604918700000|2020-11-09 10:45:00|1204.5|1203.5|1204.2|1203.2|1204.6|1203.6|1204|1203|152
1604919000000|2020-11-09 10:50:00|1204.1|1203.1|1204.8|1203.8|1204.9|1203.9|1204|1203|164
1604919300000|2020-11-09 10:55:00|1204.7|1203.7|1204.1|1203.1|1204.7|1203.7|1204.1|1203.1|204
1604919600000|2020-11-09 11:00:00|1204|1203|1204.1|1203.1|1204.2|1203.2|1203.6|1202.6|187
1604919900000|2020-11-09 11:05:00|1204.2|1203.2|1204.2|1203.2|1204.6|1203.6|1204|1203|220
1604920200000|2020-11-09 11:10:00|1204.3|1203.3|1203.9|1202.9|1204.3|1203.3|1203.7|1202.7|175
1604920500000|2020-11-09 11:15:00|1204|1203|1203.7|1202.7|1204|1203|1203|1202|168
1604920800000|2020-11-09 11:20:00|1203.8|1202.8|1203.1|1202.1|1204|1203|1202.9|1201.9|227
1604921100000|2020-11-09 11:25:00|1203.2|1202.2|1202.2|1201.2|1203.3|1202.3|1202.2|1201.2|213
1604921400000|2020-11-09 11:30:00|1202.3|1201.3|1202|1201|1202.6|1201.6|1201.8|1200.8|187
1604921700000|2020-11-09 11:35:00|1202.1|1201.1|1201.8|1200.8|1202.2|1201.2|1201.5|1200.5|234
1604922000000|2020-11-09 11:40:00|1201.9|1200.9|1202.4|1201.4|1202.5|1201.5|1201.5|1200.5|155
1604922300000|2020-11-09 11:45:00|1202.6|1201.6|1212.5|1211.5|1214.3|1213.3|1202.6|1201.6|4035
1604922600000|2020-11-09 11:50:00|1212.6|1211.6|1215.6|1214.6|1218.8|1217.8|1211.6|1210.6|1362
1604922900000|2020-11-09 11:55:00|1215.3|1214.3|1215.7|1214.7|1222.2|1221.2|1214.6|1213.6|1700
1604923200000|2020-11-09 12:00:00|1216|1215|1214.5|1213.5|1216.2|1215.2|1213.5|1212.5|889
1604923500000|2020-11-09 12:05:00|1214.7|1213.7|1220.3|1219.3|1220.4|1219.4|1214.4|1213.4|1316
1604923800000|2020-11-09 12:10:00|1220.5|1219.5|1225.1|1224.1|1225.1|1224.1|1219|1218|2721
1604924100000|2020-11-09 12:15:00|1224.8|1223.8|1225.7|1224.7|1229.5|1228.5|1224.8|1223.8|1537
1604924400000|2020-11-09 12:20:00|1225.9|1224.9|1224.3|1223.3|1227.2|1226.2|1223.4|1222.4|1436
1604924700000|2020-11-09 12:25:00|1224.4|1223.4|1222.3|1221.3|1225.4|1224.4|1222.3|1221.3|432
1604925000000|2020-11-09 12:30:00|1222.2|1221.2|1222.1|1221.1|1222.8|1221.8|1221.4|1220.4|500
1604925300000|2020-11-09 12:35:00|1222|1221|1221.4|1220.4|1223.7|1222.7|1219.1|1218.1|1129
1604925600000|2020-11-09 12:40:00|1221.3|1220.3|1223.5|1222.5|1224.7|1223.7|1220.7|1219.7|1752
1604925900000|2020-11-09 12:45:00|1223.6|1222.6|1223.2|1222.2|1224.4|1223.4|1222.2|1221.2|1425
1604926200000|2020-11-09 12:50:00|1223|1222|1224.3|1223.3|1225.6|1224.6|1223|1222|1518
1604926500000|2020-11-09 12:55:00|1224.2|1223.2|1227|1226|1227.8|1226.8|1224.2|1223.2|1432
1604926800000|2020-11-09 13:00:00|1227.2|1226.2|1226.5|1225.5|1229.1|1228.1|1226.5|1225.5|1857
1604927100000|2020-11-09 13:05:00|1226.4|1225.4|1226.5|1225.5|1227.5|1226.5|1225.8|1224.8|894
1604927400000|2020-11-09 13:10:00|1226.7|1225.7|1226.8|1225.8|1227.9|1226.9|1226|1225|1243
1604927700000|2020-11-09 13:15:00|1226.9|1225.9|1226.8|1225.8|1227.5|1226.5|1225.9|1224.9|720
1604928000000|2020-11-09 13:20:00|1226.6|1225.6|1224.9|1223.9|1227.5|1226.5|1224.5|1223.5|415
1604928300000|2020-11-09 13:25:00|1225|1224|1225.3|1224.3|1225.9|1224.9|1224.2|1223.2|1072
1604928600000|2020-11-09 13:30:00|1225.4|1224.4|1227.8|1226.8|1228.1|1227.1|1225.3|1224.3|928
1604928900000|2020-11-09 13:35:00|1227.7|1226.7|1227.6|1226.6|1228.2|1227.2|1226.2|1225.2|738
1604929200000|2020-11-09 13:40:00|1227.5|1226.5|1226.8|1225.8|1229|1228|1226.2|1225.2|948
1604929500000|2020-11-09 13:45:00|1226.7|1225.7|1226.8|1225.8|1227.2|1226.2|1225.5|1224.5|312
1604929800000|2020-11-09 13:50:00|1226.7|1225.7|1227.9|1226.9|1228.4|1227.4|1226.6|1225.6|776
1604930100000|2020-11-09 13:55:00|1228|1227|1225.6|1224.6|1228.4|1227.4|1225.4|1224.4|581
1604930400000|2020-11-09 14:00:00|1225.7|1224.7|1227.2|1226.2|1227.4|1226.4|1225.7|1224.7|257
1604930700000|2020-11-09 14:05:00|1227.1|1226.1|1228|1227|1228.3|1227.3|1226.8|1225.8|201
1604931000000|2020-11-09 14:10:00|1227.8|1226.8|1227.6|1226.6|1227.8|1226.8|1226.5|1225.5|814
1604931300000|2020-11-09 14:15:00|1227.7|1226.7|1228.2|1227.2|1228.5|1227.5|1226.9|1225.9|976
1604931600000|2020-11-09 14:20:00|1228.1|1227.1|1229.1|1228.1|1229.2|1228.2|1228|1227|907
1604931900000|2020-11-09 14:25:00|1228.9|1227.9|1226.8|1225.8|1229.8|1228.8|1226.8|1225.8|1322
1604932200000|2020-11-09 14:30:00|1226.6|1226.1|1219.1|1218.6|1227.2|1226.7|1218.8|1218.3|6742
1604932500000|2020-11-09 14:35:00|1219|1218.5|1215.4|1214.9|1220.9|1220.4|1215.3|1214.8|3980
1604932800000|2020-11-09 14:40:00|1215.7|1215.2|1213.4|1212.9|1215.7|1215.2|1212.7|1212.2|4327
1604933100000|2020-11-09 14:45:00|1213.3|1212.8|1213.5|1213|1215.5|1215|1210.7|1210.2|3704
1604933400000|2020-11-09 14:50:00|1213.4|1212.9|1209.9|1209.4|1214.2|1213.7|1209.6|1209.1|3394
1604933700000|2020-11-09 14:55:00|1209.6|1209.1|1207|1206.5|1209.7|1209.2|1206.4|1205.9|3331
1604934000000|2020-11-09 15:00:00|1206.8|1206.3|1213.2|1212.7|1213.5|1213|1206.8|1206.3|3737
1604934300000|2020-11-09 15:05:00|1213.3|1212.8|1212|1211.5|1213.6|1213.1|1210.4|1209.9|3042
1604934600000|2020-11-09 15:10:00|1211.8|1211.3|1214|1213.5|1214|1213.5|1210.7|1210.2|3549
1604934900000|2020-11-09 15:15:00|1213.9|1213.4|1215.6|1215.1|1215.7|1215.2|1213.6|1213.1|2982
1604935200000|2020-11-09 15:20:00|1215.5|1215|1213.6|1213.1|1215.6|1215.1|1212|1211.5|1990
1604935500000|2020-11-09 15:25:00|1213.7|1213.2|1213.9|1213.4|1215.1|1214.6|1213.5|1213|1009
1604935800000|2020-11-09 15:30:00|1213.7|1213.2|1213.6|1213.1|1215.2|1214.7|1213.3|1212.8|1454
1604936100000|2020-11-09 15:35:00|1213.7|1213.2|1210.5|1210|1213.7|1213.2|1210.1|1209.6|1714
1604936400000|2020-11-09 15:40:00|1210.7|1210.2|1211.1|1210.6|1211.8|1211.3|1210.2|1209.7|1264
1604936700000|2020-11-09 15:45:00|1211.5|1211|1209.1|1208.6|1211.5|1211|1208.6|1208.1|1411
1604937000000|2020-11-09 15:50:00|1209|1208.5|1210|1209.5|1210.4|1209.9|1208.7|1208.2|1315
1604937300000|2020-11-09 15:55:00|1210.1|1209.6|1210.7|1210.2|1211|1210.5|1207.5|1207|1565
1604937600000|2020-11-09 16:00:00|1210.6|1210.1|1207.3|1206.8|1211.2|1210.7|1206.8|1206.3|1367
1604937900000|2020-11-09 16:05:00|1207.4|1206.9|1208.3|1207.8|1208.6|1208.1|1206.4|1205.9|1534
1604938200000|2020-11-09 16:10:00|1208.4|1207.9|1207.2|1206.7|1208.7|1208.2|1205.7|1205.2|1451
1604938500000|2020-11-09 16:15:00|1207.3|1206.8|1208.7|1208.2|1209.2|1208.7|1206.6|1206.1|1868
1604938800000|2020-11-09 16:20:00|1208.6|1208.1|1209.6|1209.1|1209.9|1209.4|1208|1207.5|1022
1604939100000|2020-11-09 16:25:00|1209.7|1209.2|1210.4|1209.9|1210.4|1209.9|1208.1|1207.6|2211
1604939400000|2020-11-09 16:30:00|1210.6|1210.1|1209.4|1208.9|1210.6|1210.1|1208.2|1207.7|2459
1604939700000|2020-11-09 16:35:00|1209.6|1209.1|1209.4|1208.9|1210.3|1209.8|1209.2|1208.7|1070
1604940000000|2020-11-09 16:40:00|1209.3|1208.8|1207.7|1207.2|1209.4|1208.9|1206.9|1206.4|2672
1604940300000|2020-11-09 16:45:00|1207.6|1207.1|1205.2|1204.7|1208|1207.5|1205.2|1204.7|2206
1604940600000|2020-11-09 16:50:00|1205.1|1204.6|1205.5|1205|1205.9|1205.4|1204.2|1203.7|1610
1604940900000|2020-11-09 16:55:00|1205.6|1205.1|1205|1204.5|1205.7|1205.2|1204.6|1204.1|837
1604941200000|2020-11-09 17:00:00|1205.1|1204.6|1205.4|1204.9|1206|1205.5|1204.7|1204.2|935
1604941500000|2020-11-09 17:05:00|1205.3|1204.8|1205.6|1205.1|1206.7|1206.2|1204.8|1204.3|1430
1604941800000|2020-11-09 17:10:00|1205.5|1205|1205|1204.5|1205.5|1205|1204.3|1203.8|979
1604942100000|2020-11-09 17:15:00|1205.1|1204.6|1204.6|1204.1|1205.2|1204.7|1204|1203.5|542
1604942400000|2020-11-09 17:20:00|1204.5|1204|1205.8|1205.3|1205.9|1205.4|1204.4|1203.9|753
1604942700000|2020-11-09 17:25:00|1206|1205.5|1206.2|1205.7|1206.8|1206.3|1205.9|1205.4|1387
1604943000000|2020-11-09 17:30:00|1206.1|1205.6|1206.8|1206.3|1206.8|1206.3|1205.6|1205.1|1014
1604943300000|2020-11-09 17:35:00|1206.7|1206.2|1206|1205.5|1206.7|1206.2|1205.9|1205.4|704
1604943600000|2020-11-09 17:40:00|1206.1|1205.6|1205.9|1205.4|1206.3|1205.8|1205.3|1204.8|696
1604943900000|2020-11-09 17:45:00|1205.8|1205.3|1205.1|1204.6|1205.9|1205.4|1204.5|1204|607
1604944200000|2020-11-09 17:50:00|1205.2|1204.7|1204.4|1203.9|1205.5|1205|1203.9|1203.4|951
1604944500000|2020-11-09 17:55:00|1204.3|1203.8|1205.8|1205.3|1205.8|1205.3|1204.1|1203.6|648
1604944800000|2020-11-09 18:00:00|1205.7|1205.2|1205.5|1205|1206.3|1205.8|1205|1204.5|483
1604945100000|2020-11-09 18:05:00|1205.6|1205.1|1205.6|1205.1|1205.7|1205.2|1205|1204.5|483
1604945400000|2020-11-09 18:10:00|1205.7|1205.2|1205.3|1204.8|1206.1|1205.6|1205.2|1204.7|396
1604945700000|2020-11-09 18:15:00|1205.2|1204.7|1204.3|1203.8|1205.2|1204.7|1203.8|1203.3|945
1604946000000|2020-11-09 18:20:00|1204.4|1203.9|1204.2|1203.7|1204.6|1204.1|1203.8|1203.3|845
1604946300000|2020-11-09 18:25:00|1204.1|1203.6|1204.3|1203.8|1204.5|1204|1203.6|1203.1|1066
1604946600000|2020-11-09 18:30:00|1204.4|1203.9|1203.8|1203.3|1204.6|1204.1|1203.7|1203.2|758
1604946900000|2020-11-09 18:35:00|1203.9|1203.4|1203.2|1202.7|1204|1203.5|1203.2|1202.7|939
1604947200000|2020-11-09 18:40:00|1203.1|1202.6|1202.5|1202|1203.1|1202.6|1202.1|1201.6|1067
1604947500000|2020-11-09 18:45:00|1202.6|1202.1|1201.8|1201.3|1202.8|1202.3|1201.6|1201.1|1126
1604947800000|2020-11-09 18:50:00|1201.9|1201.4|1201.4|1200.9|1202|1201.5|1201.1|1200.6|693
1604948100000|2020-11-09 18:55:00|1201.3|1200.8|1202.7|1202.2|1202.8|1202.3|1200.9|1200.4|625
1604948400000|2020-11-09 19:00:00|1202.6|1202.1|1201.6|1201.1|1202.7|1202.2|1201.3|1200.8|801
1604948700000|2020-11-09 19:05:00|1201.5|1201|1200.2|1199.7|1201.9|1201.4|1200.1|1199.6|2632
1604949000000|2020-11-09 19:10:00|1200.1|1199.6|1199.7|1199.2|1200.4|1199.9|1199.3|1198.8|2208
1604949300000|2020-11-09 19:15:00|1199.6|1199.1|1200.2|1199.7|1200.4|1199.9|1198.8|1198.3|949
1604949600000|2020-11-09 19:20:00|1200.1|1199.6|1198.4|1197.9|1200.1|1199.6|1198.4|1197.9|753
1604949900000|2020-11-09 19:25:00|1198.3|1197.8|1198.4|1197.9|1199|1198.5|1198|1197.5|1737
1604950200000|2020-11-09 19:30:00|1198.3|1197.8|1197.4|1196.9|1198.3|1197.8|1197.4|1196.9|783
1604950500000|2020-11-09 19:35:00|1197.3|1196.8|1199.3|1198.8|1199.5|1199|1197.3|1196.8|1160
1604950800000|2020-11-09 19:40:00|1199.2|1198.7|1201|1200.5|1201|1200.5|1199.1|1198.6|593
1604951100000|2020-11-09 19:45:00|1200.9|1200.4|1201.6|1201.1|1201.7|1201.2|1200.7|1200.2|620
1604951400000|2020-11-09 19:50:00|1201.5|1201|1200|1199.5|1201.5|1201|1199.6|1199.1|803
1604951700000|2020-11-09 19:55:00|1200.2|1199.7|1201.2|1200.7|1201.3|1200.8|1199.7|1199.2|780
1604952000000|2020-11-09 20:00:00|1201.3|1200.8|1202.1|1201.6|1202.1|1201.6|1200.6|1200.1|780
1604952300000|2020-11-09 20:05:00|1202.2|1201.7|1202.3|1201.8|1202.6|1202.1|1201|1200.5|470
1604952600000|2020-11-09 20:10:00|1202.4|1201.9|1201.4|1200.9|1202.5|1202|1201.1|1200.6|650
1604952900000|2020-11-09 20:15:00|1201.5|1201|1200.7|1200.2|1201.9|1201.4|1200.5|1200|1044
1604953200000|2020-11-09 20:20:00|1200.6|1200.1|1200.2|1199.7|1200.7|1200.2|1199.4|1198.9|857
1604953500000|2020-11-09 20:25:00|1200.3|1199.8|1198.9|1198.4|1200.3|1199.8|1198.9|1198.4|683
1604953800000|2020-11-09 20:30:00|1199|1198.5|1199.8|1199.3|1200.6|1200.1|1199|1198.5|797
1604954100000|2020-11-09 20:35:00|1199.9|1199.4|1200.2|1199.7|1200.2|1199.7|1199.4|1198.9|651
1604954400000|2020-11-09 20:40:00|1200.1|1199.6|1200.8|1200.3|1200.8|1200.3|1199.8|1199.3|705
1604954700000|2020-11-09 20:45:00|1200.9|1200.4|1200.4|1199.9|1201|1200.5|1199.5|1199|943
1604955000000|2020-11-09 20:50:00|1200|1199.5|1197.2|1196.7|1200.2|1199.7|1197.2|1196.7|1705
1604955300000|2020-11-09 20:55:00|1197.1|1196.6|1195.9|1195.4|1197.3|1196.8|1195.5|1195|6898
1604955600000|2020-11-09 21:00:00|1196.3|1195.3|1197.2|1196.2|1197.7|1196.7|1196|1195|1390
1604955900000|2020-11-09 21:05:00|1197.1|1196.1|1199|1198|1199|1198|1197.1|1196.1|412
1604956200000|2020-11-09 21:10:00|1198.9|1197.9|1198.8|1197.8|1199.1|1198.1|1197.9|1196.9|262
1604956500000|2020-11-09 21:15:00|1198.4|1197.4|1197.4|1196.4|1198.4|1197.4|1197.4|1196.4|65
1604956800000|2020-11-09 21:20:00|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1
1604957100000|2020-11-09 21:25:00|1199.5|1198.5|1198.7|1197.7|1199.5|1198.5|1198.2|1197.2|80
1604957400000|2020-11-09 21:30:00|1198.9|1197.9|1198.8|1197.8|1198.9|1197.9|1198.8|1197.8|7
1604957700000|2020-11-09 21:35:00|1198.4|1197.4|1198.1|1197.1|1198.4|1197.4|1198.1|1197.1|6
1604958000000|2020-11-09 21:40:00|1196.8|1195.8|1196.7|1195.7|1196.8|1195.8|1196.7|1195.7|2
1604958300000|2020-11-09 21:45:00|1196.6|1195.6|1195.4|1194.4|1196.6|1195.6|1195.4|1194.4|63
1604958600000|2020-11-09 21:50:00|1196.1|1195.1|1196.6|1195.6|1196.6|1195.6|1196.1|1195.1|3
1604960700000|2020-11-09 22:25:00|1195.9|1194.9|1196|1195|1196|1195|1195.9|1194.9|2
1604962800000|2020-11-09 23:00:00|1196.4|1194.4|1198.3|1196.3|1198.4|1196.4|1196.1|1194.1|0
1604963100000|2020-11-09 23:05:00|1198.5|1196.5|1197.3|1195.3|1198.7|1196.7|1196.8|1194.8|0
1604963400000|2020-11-09 23:10:00|1197.4|1195.4|1198.3|1196.3|1198.3|1196.3|1197|1195|0
1604963700000|2020-11-09 23:15:00|1198.4|1196.4|1199|1197|1199.1|1197.1|1198.3|1196.3|0
1604964000000|2020-11-09 23:20:00|1199.1|1197.1|1200.5|1198.5|1200.8|1198.8|1199|1197|0
1604964300000|2020-11-09 23:25:00|1200.6|1198.6|1200.1|1198.1|1200.6|1198.6|1200|1198|0
1604964600000|2020-11-09 23:30:00|1200.2|1198.2|1199.9|1197.9|1200.8|1198.8|1199.3|1197.3|0
1604964900000|2020-11-09 23:35:00|1200|1198|1199.8|1197.8|1200.3|1198.3|1199.7|1197.7|0
1604965200000|2020-11-09 23:40:00|1199.7|1197.7|1199.4|1197.4|1199.7|1197.7|1198.9|1196.9|0
1604965500000|2020-11-09 23:45:00|1199.5|1197.5|1198.7|1196.7|1199.9|1197.9|1198.6|1196.6|0
1604965800000|2020-11-09 23:50:00|1198.8|1196.8|1196.2|1194.2|1198.9|1196.9|1196.1|1194.1|0
1604966100000|2020-11-09 23:55:00|1196.3|1194.3|1196.1|1194.1|1197.2|1195.2|1195.6|1193.6|0
1604966400000|2020-11-10 00:00:00|1196|1194|1197|1195|1197.5|1195.5|1195.1|1193.1|0
1604966700000|2020-11-10 00:05:00|1196.9|1194.9|1196.7|1194.7|1197.2|1195.2|1195.6|1193.6|0
1604967000000|2020-11-10 00:10:00|1196.6|1194.6|1195.7|1193.7|1196.7|1194.7|1194.9|1192.9|0
1604967300000|2020-11-10 00:15:00|1195.6|1193.6|1193.5|1191.5|1195.6|1193.6|1193.1|1191.1|0
1604967600000|2020-11-10 00:20:00|1193.6|1191.6|1190.7|1188.7|1194.1|1192.1|1190.6|1188.6|0
1604967900000|2020-11-10 00:25:00|1190.6|1188.6|1191.6|1189.6|1192.2|1190.2|1190.4|1188.4|0
1604968200000|2020-11-10 00:30:00|1191.5|1189.5|1191.9|1189.9|1192.2|1190.2|1190.8|1188.8|0
1604968500000|2020-11-10 00:35:00|1191.8|1189.8|1192.7|1190.7|1193|1191|1191.7|1189.7|0
1604968800000|2020-11-10 00:40:00|1192.8|1190.8|1192.5|1190.5|1193.4|1191.4|1192.4|1190.4|0
1604969100000|2020-11-10 00:45:00|1192.4|1190.4|1192.8|1190.8|1193|1191|1192.4|1190.4|0
1604969400000|2020-11-10 00:50:00|1192.9|1190.9|1193.4|1191.4|1193.5|1191.5|1192.4|1190.4|0
1604969700000|2020-11-10 00:55:00|1193.3|1191.3|1193.4|1191.4|1193.6|1191.6|1192.7|1190.7|0
1604970000000|2020-11-10 01:00:00|1193.3|1191.3|1194.6|1193.6|1195.3|1194.3|1193.2|1191.2|21
1604970300000|2020-11-10 01:05:00|1194.5|1193.5|1194.6|1193.6|1194.6|1193.6|1193.3|1192.3|45
1604970600000|2020-11-10 01:10:00|1194.3|1193.3|1197.6|1196.6|1197.6|1196.6|1194.1|1193.1|109
1604970900000|2020-11-10 01:15:00|1196.7|1195.7|1197.6|1196.6|1197.6|1196.6|1194.8|1193.8|116
1604971200000|2020-11-10 01:20:00|1196.9|1195.9|1198.6|1197.6|1198.6|1197.6|1196.7|1195.7|31
1604971500000|2020-11-10 01:25:00|1198.8|1197.8|1198.2|1197.2|1198.8|1197.8|1197.6|1196.6|61
1604971800000|2020-11-10 01:30:00|1198.9|1197.9|1195.6|1194.6|1198.9|1197.9|1195.5|1194.5|33
1604972100000|2020-11-10 01:35:00|1195.4|1194.4|1193.5|1192.5|1196.3|1195.3|1193.4|1192.4|73
1604972400000|2020-11-10 01:40:00|1193.3|1192.3|1193.2|1192.2|1193.3|1192.3|1193|1192|6
1604972700000|2020-11-10 01:45:00|1193.4|1192.4|1195.1|1194.1|1195.1|1194.1|1193.4|1192.4|9
1604973000000|2020-11-10 01:50:00|1195.7|1194.7|1195.9|1194.9|1196.2|1195.2|1195.6|1194.6|15
1604973300000|2020-11-10 01:55:00|1195.2|1194.2|1194.9|1193.9|1195.6|1194.6|1194.9|1193.9|9
1604973600000|2020-11-10 02:00:00|1194.8|1193.8|1196.5|1195.5|1196.7|1195.7|1194.8|1193.8|23
1604973900000|2020-11-10 02:05:00|1197.1|1196.1|1198.1|1197.1|1198.1|1197.1|1196.7|1195.7|75
1604974200000|2020-11-10 02:10:00|1198|1197|1196.9|1195.9|1198|1197|1196.9|1195.9|17
1604974500000|2020-11-10 02:15:00|1196.8|1195.8|1196|1195|1196.8|1195.8|1195.9|1194.9|17
1604974800000|2020-11-10 02:20:00|1195.7|1194.7|1195.7|1194.7|1196|1195|1195.3|1194.3|14
1604975100000|2020-11-10 02:25:00|1195.6|1194.6|1194.5|1193.5|1195.8|1194.8|1194.5|1193.5|29
1604975400000|2020-11-10 02:30:00|1195.2|1194.2|1195.7|1194.7|1196|1195|1194.9|1193.9|20
1604975700000|2020-11-10 02:35:00|1194.8|1193.8|1194.2|1193.2|1194.9|1193.9|1193.5|1192.5|14
1604976000000|2020-11-10 02:40:00|1194.4|1193.4|1193.8|1192.8|1194.4|1193.4|1193.5|1192.5|27
1604976300000|2020-11-10 02:45:00|1194|1193|1194|1193|1194.7|1193.7|1193.5|1192.5|13
1604976600000|2020-11-10 02:50:00|1194.4|1193.4|1193|1192|1194.5|1193.5|1192.6|1191.6|28
1604976900000|2020-11-10 02:55:00|1193.1|1192.1|1192.1|1191.1|1193.1|1192.1|1191.9|1190.9|12
1604977200000|2020-11-10 03:00:00|1192.9|1191.9|1192.7|1191.7|1193.5|1192.5|1192.4|1191.4|25
1604977500000|2020-11-10 03:05:00|1192.5|1191.5|1192.4|1191.4|1192.9|1191.9|1192.2|1191.2|96
1604977800000|2020-11-10 03:10:00|1192.5|1191.5|1193.2|1192.2|1193.2|1192.2|1192.3|1191.3|14
1604978100000|2020-11-10 03:15:00|1193.4|1192.4|1192.4|1191.4|1193.4|1192.4|1192.3|1191.3|79
1604978400000|2020-11-10 03:20:00|1192.9|1191.9|1193.3|1192.3|1193.7|1192.7|1192.9|1191.9|43
1604978700000|2020-11-10 03:25:00|1193.4|1192.4|1194.5|1193.5|1194.5|1193.5|1193.4|1192.4|13
1604979000000|2020-11-10 03:30:00|1194.3|1193.3|1193.1|1192.1|1194.4|1193.4|1193.1|1192.1|37
1604979300000|2020-11-10 03:35:00|1193.4|1192.4|1191.3|1190.3|1193.5|1192.5|1191|1190|82
1604979600000|2020-11-10 03:40:00|1191.7|1190.7|1191.5|1190.5|1192.1|1191.1|1191.5|1190.5|37
1604979900000|2020-11-10 03:45:00|1191.1|1190.1|1189.7|1188.7|1191.1|1190.1|1189|1188|443
1604980200000|2020-11-10 03:50:00|1189.5|1188.5|1189.8|1188.8|1189.8|1188.8|1189|1188|37
1604980500000|2020-11-10 03:55:00|1189.3|1188.3|1189.1|1188.1|1189.6|1188.6|1189|1188|41
1604980800000|2020-11-10 04:00:00|1189.4|1188.4|1189.8|1188.8|1189.8|1188.8|1189.4|1188.4|3
1604981100000|2020-11-10 04:05:00|1189.6|1188.6|1189.1|1188.1|1190.2|1189.2|1188.9|1187.9|34
1604981400000|2020-11-10 04:10:00|1189|1188|1189|1188|1189.3|1188.3|1189|1188|10
1604981700000|2020-11-10 04:15:00|1188.9|1187.9|1188.7|1187.7|1188.9|1187.9|1188.7|1187.7|2
1604982000000|2020-11-10 04:20:00|1189.8|1188.8|1189.5|1188.5|1190|1189|1189.5|1188.5|3
1604982300000|2020-11-10 04:25:00|1189.9|1188.9|1189.7|1188.7|1189.9|1188.9|1189.7|1188.7|3
1604982900000|2020-11-10 04:35:00|1191.1|1190.1|1190.8|1189.8|1191.1|1190.1|1190.7|1189.7|6
1604983200000|2020-11-10 04:40:00|1190.9|1189.9|1190|1189|1191|1190|1190|1189|24
1604983500000|2020-11-10 04:45:00|1189.9|1188.9|1189.5|1188.5|1190.2|1189.2|1189.3|1188.3|27
1604983800000|2020-11-10 04:50:00|1189.6|1188.6|1189.8|1188.8|1190|1189|1189.6|1188.6|21
1604984100000|2020-11-10 04:55:00|1189.7|1188.7|1189.8|1188.8|1189.8|1188.8|1189.7|1188.7|4
1604984400000|2020-11-10 05:00:00|1190.2|1189.2|1190.9|1189.9|1191.5|1190.5|1189.8|1188.8|27
1604984700000|2020-11-10 05:05:00|1190.3|1189.3|1190.6|1189.6|1191.1|1190.1|1190.2|1189.2|98
1604985000000|2020-11-10 05:10:00|1190.4|1189.4|1190.6|1189.6|1190.6|1189.6|1190|1189|28
1604985300000|2020-11-10 05:15:00|1191|1190|1192.3|1191.3|1192.6|1191.6|1190.8|1189.8|111
1604985600000|2020-11-10 05:20:00|1192.6|1191.6|1193.8|1192.8|1194.3|1193.3|1192.6|1191.6|224
1604985900000|2020-11-10 05:25:00|1193.7|1192.7|1193.4|1192.4|1194.1|1193.1|1193|1192|44
1604986200000|2020-11-10 05:30:00|1193.1|1192.1|1191.6|1190.6|1193.3|1192.3|1191.1|1190.1|203
1604986500000|2020-11-10 05:35:00|1191.4|1190.4|1190.3|1189.3|1191.9|1190.9|1190.3|1189.3|151
1604986800000|2020-11-10 05:40:00|1190.4|1189.4|1188.7|1187.7|1190.8|1189.8|1188.6|1187.6|61
1604987100000|2020-11-10 05:45:00|1188.9|1187.9|1188.4|1187.4|1189.6|1188.6|1188.4|1187.4|60
1604987400000|2020-11-10 05:50:00|1187.9|1186.9|1186.8|1185.8|1188|1187|1186.6|1185.6|149
1604987700000|2020-11-10 05:55:00|1186.7|1185.7|1187.5|1186.5|1187.7|1186.7|1186.7|1185.7|188
1604988000000|2020-11-10 06:00:00|1187.4|1186.4|1187.7|1186.7|1188.5|1187.5|1187.2|1186.2|270
1604988300000|2020-11-10 06:05:00|1187.2|1186.2|1187.5|1186.5|1188.2|1187.2|1187.1|1186.1|161
1604988600000|2020-11-10 06:10:00|1187.2|1186.2|1187.3|1186.3|1187.6|1186.6|1186.3|1185.3|208
1604988900000|2020-11-10 06:15:00|1187.5|1186.5|1184.7|1183.7|1187.8|1186.8|1184.7|1183.7|41
1604989200000|2020-11-10 06:20:00|1184.4|1183.4|1182.8|1181.8|1184.4|1183.4|1182.8|1181.8|181
1604989500000|2020-11-10 06:25:00|1183.2|1182.2|1182.7|1181.7|1184|1183|1182.7|1181.7|92
1604989800000|2020-11-10 06:30:00|1183|1182|1185.3|1184.3|1185.6|1184.6|1183|1182|78
1604990100000|2020-11-10 06:35:00|1185.7|1184.7|1186.2|1185.2|1186.2|1185.2|1185.5|1184.5|28
1604990400000|2020-11-10 06:40:00|1186.5|1185.5|1187.7|1186.7|1187.7|1186.7|1186.5|1185.5|14
1604990700000|2020-11-10 06:45:00|1187.9|1186.9|1186.8|1185.8|1188.2|1187.2|1186.6|1185.6|241
1604991000000|2020-11-10 06:50:00|1186.6|1185.6|1188.5|1187.5|1188.5|1187.5|1186.6|1185.6|89
1604991300000|2020-11-10 06:55:00|1188.2|1187.2|1187.2|1186.2|1188.6|1187.6|1187.2|1186.2|26
1604991600000|2020-11-10 07:00:00|1187.5|1186.5|1189.4|1188.4|1190.6|1189.6|1187.5|1186.5|74
1604991900000|2020-11-10 07:05:00|1188.9|1187.9|1189.2|1188.2|1189.3|1188.3|1187.8|1186.8|81
1604992200000|2020-11-10 07:10:00|1189|1188|1189.1|1188.1|1189.8|1188.8|1188.3|1187.3|42
1604992500000|2020-11-10 07:15:00|1189.3|1188.3|1190.9|1189.9|1190.9|1189.9|1189|1188|61
1604992800000|2020-11-10 07:20:00|1191.1|1190.1|1191.9|1190.9|1191.9|1190.9|1190.5|1189.5|16
1604993100000|2020-11-10 07:25:00|1192.1|1191.1|1192.9|1191.9|1193|1192|1191.2|1190.2|87
1604993400000|2020-11-10 07:30:00|1193|1192|1192.2|1191.2|1194.3|1193.3|1192.1|1191.1|297
1604993700000|2020-11-10 07:35:00|1191.9|1190.9|1191.7|1190.7|1192.4|1191.4|1191.2|1190.2|150
1604994000000|2020-11-10 07:40:00|1191.9|1190.9|1193.3|1192.3|1193.3|1192.3|1191.4|1190.4|84
1604994300000|2020-11-10 07:45:00|1193.2|1192.2|1190.5|1189.5|1193.2|1192.2|1190.5|1189.5|44
1604994600000|2020-11-10 07:50:00|1190.8|1189.8|1190.7|1189.7|1190.9|1189.9|1189.9|1188.9|100
1604994900000|2020-11-10 07:55:00|1190.8|1189.8|1190.6|1189.6|1191.5|1190.5|1190.6|1189.6|235
1604995200000|2020-11-10 08:00:00|1190.7|1189.7|1192.8|1191.8|1193.2|1192.2|1190.7|1189.7|365
1604995500000|2020-11-10 08:05:00|1192.7|1191.7|1192|1191|1193.3|1192.3|1191.2|1190.2|305
1604995800000|2020-11-10 08:10:00|1192.2|1191.2|1191.2|1190.2|1192.3|1191.3|1190.7|1189.7|590
1604996100000|2020-11-10 08:15:00|1191.3|1190.3|1192.2|1191.2|1193.1|1192.1|1190.8|1189.8|378
1604996400000|2020-11-10 08:20:00|1192.3|1191.3|1194.1|1193.1|1194.6|1193.6|1192.3|1191.3|450
1604996700000|2020-11-10 08:25:00|1194.3|1193.3|1194.6|1193.6|1195.4|1194.4|1193.4|1192.4|475
1604997000000|2020-11-10 08:30:00|1194.5|1193.5|1192.6|1191.6|1194.6|1193.6|1192.2|1191.2|314
1604997300000|2020-11-10 08:35:00|1192.7|1191.7|1191.8|1190.8|1192.7|1191.7|1191.3|1190.3|235
1604997600000|2020-11-10 08:40:00|1192|1191|1191.3|1190.3|1193|1192|1191.2|1190.2|202
1604997900000|2020-11-10 08:45:00|1190.9|1189.9|1192.2|1191.2|1192.3|1191.3|1190.9|1189.9|246
1604998200000|2020-11-10 08:50:00|1192.3|1191.3|1192|1191|1193.1|1192.1|1191.7|1190.7|231
1604998500000|2020-11-10 08:55:00|1191.9|1190.9|1193.4|1192.4|1193.7|1192.7|1191.8|1190.8|328
1604998800000|2020-11-10 09:00:00|1193.3|1192.3|1192.9|1191.9|1193.6|1192.6|1192.4|1191.4|172
1604999100000|2020-11-10 09:05:00|1192.8|1191.8|1192.7|1191.7|1192.8|1191.8|1191.7|1190.7|202
1604999400000|2020-11-10 09:10:00|1192.6|1191.6|1193.2|1192.2|1194.1|1193.1|1192.6|1191.6|260
1604999700000|2020-11-10 09:15:00|1193.3|1192.3|1193.7|1192.7|1194.4|1193.4|1193.3|1192.3|281
1605000000000|2020-11-10 09:20:00|1193.6|1192.6|1194.9|1193.9|1195|1194|1193.2|1192.2|251
1605000300000|2020-11-10 09:25:00|1195|1194|1195.8|1194.8|1196|1195|1194.7|1193.7|285
1605000600000|2020-11-10 09:30:00|1196|1195|1194.6|1193.6|1196.3|1195.3|1194.5|1193.5|155
1605000900000|2020-11-10 09:35:00|1194.4|1193.4|1195.5|1194.5|1195.5|1194.5|1194.2|1193.2|241
1605001200000|2020-11-10 09:40:00|1195.4|1194.4|1193.6|1192.6|1196.2|1195.2|1193.6|1192.6|282
1605001500000|2020-11-10 09:45:00|1193.8|1192.8|1196.3|1195.3|1196.4|1195.4|1193.8|1192.8|425
1605001800000|2020-11-10 09:50:00|1196.4|1195.4|1195.2|1194.2|1196.7|1195.7|1194.6|1193.6|426
1605002100000|2020-11-10 09:55:00|1195.3|1194.3|1194.8|1193.8|1195.8|1194.8|1194.6|1193.6|141
1605002400000|2020-11-10 10:00:00|1194.7|1193.7|1195.1|1194.1|1195.6|1194.6|1194.6|1193.6|188
1605002700000|2020-11-10 10:05:00|1195.2|1194.2|1191.8|1190.8|1195.2|1194.2|1191.8|1190.8|233
1605003000000|2020-11-10 10:10:00|1191.6|1190.6|1190.8|1189.8|1192.5|1191.5|1190.7|1189.7|349
1605003300000|2020-11-10 10:15:00|1190.7|1189.7|1190.2|1189.2|1191.2|1190.2|1190.2|1189.2|226
1605003600000|2020-11-10 10:20:00|1190.1|1189.1|1189.2|1188.2|1190.2|1189.2|1189.1|1188.1|737
1605003900000|2020-11-10 10:25:00|1189.3|1188.3|1189.1|1188.1|1189.9|1188.9|1188.7|1187.7|447
1605004200000|2020-11-10 10:30:00|1188.9|1187.9|1191.4|1190.4|1191.4|1190.4|1188.6|1187.6|208
1605004500000|2020-11-10 10:35:00|1191.3|1190.3|1191.7|1190.7|1192.8|1191.8|1191.1|1190.1|287
1605004800000|2020-11-10 10:40:00|1191.9|1190.9|1189.9|1188.9|1191.9|1190.9|1189.6|1188.6|334
1605005100000|2020-11-10 10:45:00|1190|1189|1189|1188|1190.7|1189.7|1188.9|1187.9|319
1605005400000|2020-11-10 10:50:00|1188.8|1187.8|1188.8|1187.8|1188.9|1187.9|1188.3|1187.3|236
1605005700000|2020-11-10 10:55:00|1188.9|1187.9|1188.1|1187.1|1189.4|1188.4|1188|1187|266
1605006000000|2020-11-10 11:00:00|1187.8|1186.8|1189.1|1188.1|1189.1|1188.1|1187.2|1186.2|453
1605006300000|2020-11-10 11:05:00|1189.2|1188.2|1189.7|1188.7|1189.8|1188.8|1189.1|1188.1|186
1605006600000|2020-11-10 11:10:00|1189.6|1188.6|1189.6|1188.6|1189.8|1188.8|1189.1|1188.1|168
1605006900000|2020-11-10 11:15:00|1189.5|1188.5|1189.4|1188.4|1190.2|1189.2|1189.3|1188.3|169
1605007200000|2020-11-10 11:20:00|1189.5|1188.5|1189|1188|1189.9|1188.9|1189|1188|221
1605007500000|2020-11-10 11:25:00|1189.1|1188.1|1188.9|1187.9|1189.4|1188.4|1188.8|1187.8|434
1605007800000|2020-11-10 11:30:00|1189|1188|1190.3|1189.3|1190.3|1189.3|1188.5|1187.5|194
1605008100000|2020-11-10 11:35:00|1190.2|1189.2|1191.2|1190.2|1191.3|1190.3|1189.9|1188.9|151
1605008400000|2020-11-10 11:40:00|1191.1|1190.1|1190.3|1189.3|1191.5|1190.5|1190.3|1189.3|314
1605008700000|2020-11-10 11:45:00|1190.2|1189.2|1189.9|1188.9|1190.8|1189.8|1189.6|1188.6|136
1605009000000|2020-11-10 11:50:00|1189.8|1188.8|1191.2|1190.2|1191.2|1190.2|1189|1188|249
1605009300000|2020-11-10 11:55:00|1191.1|1190.1|1192.5|1191.5|1192.5|1191.5|1190.8|1189.8|197
1605009600000|2020-11-10 12:00:00|1192.7|1191.7|1192.5|1191.5|1193.2|1192.2|1191.8|1190.8|355
1605009900000|2020-11-10 12:05:00|1192.3|1191.3|1192|1191|1193.1|1192.1|1191.8|1190.8|353
1605010200000|2020-11-10 12:10:00|1191.9|1190.9|1191.2|1190.2|1192.4|1191.4|1190.8|1189.8|167
1605010500000|2020-11-10 12:15:00|1191|1190|1191.4|1190.4|1191.8|1190.8|1191|1190|154
1605010800000|2020-11-10 12:20:00|1191.3|1190.3|1189.6|1188.6|1191.4|1190.4|1189.4|1188.4|164
1605011100000|2020-11-10 12:25:00|1189.5|1188.5|1190.2|1189.2|1190.9|1189.9|1189.5|1188.5|79
1605011400000|2020-11-10 12:30:00|1190.3|1189.3|1191.3|1190.3|1191.6|1190.6|1190.3|1189.3|64
1605011700000|2020-11-10 12:35:00|1191.5|1190.5|1191.3|1190.3|1191.6|1190.6|1190.7|1189.7|64
1605012000000|2020-11-10 12:40:00|1191.4|1190.4|1190.4|1189.4|1191.8|1190.8|1190.4|1189.4|229
1605012300000|2020-11-10 12:45:00|1190.6|1189.6|1190.6|1189.6|1190.7|1189.7|1190.1|1189.1|184
1605012600000|2020-11-10 12:50:00|1190.5|1189.5|1191.9|1190.9|1191.9|1190.9|1190.4|1189.4|51
1605012900000|2020-11-10 12:55:00|1191.7|1190.7|1190.3|1189.3|1191.7|1190.7|1190|1189|136
1605013200000|2020-11-10 13:00:00|1190.1|1189.1|1190.6|1189.6|1191.3|1190.3|1190.1|1189.1|110
1605013500000|2020-11-10 13:05:00|1190.4|1189.4|1189.2|1188.2|1190.4|1189.4|1189.1|1188.1|189
1605013800000|2020-11-10 13:10:00|1189.1|1188.1|1190.4|1189.4|1190.6|1189.6|1188.9|1187.9|158
1605014100000|2020-11-10 13:15:00|1190.3|1189.3|1191|1190|1191.1|1190.1|1190.2|1189.2|199
1605014400000|2020-11-10 13:20:00|1190.9|1189.9|1190.5|1189.5|1191.2|1190.2|1190.3|1189.3|192
1605014700000|2020-11-10 13:25:00|1190.8|1189.8|1191.1|1190.1|1191.4|1190.4|1190.1|1189.1|225
1605015000000|2020-11-10 13:30:00|1191.2|1190.2|1189.5|1188.5|1191.3|1190.3|1189.4|1188.4|161
1605015300000|2020-11-10 13:35:00|1189.6|1188.6|1188.8|1187.8|1189.9|1188.9|1188.5|1187.5|385
1605015600000|2020-11-10 13:40:00|1188.7|1187.7|1188.9|1187.9|1189|1188|1187.9|1186.9|208
1605015900000|2020-11-10 13:45:00|1189|1188|1188.8|1187.8|1189.3|1188.3|1188.5|1187.5|289
1605016200000|2020-11-10 13:50:00|1188.9|1187.9|1189.8|1188.8|1189.9|1188.9|1188.9|1187.9|289
1605016500000|2020-11-10 13:55:00|1189.7|1188.7|1190.3|1189.3|1190.7|1189.7|1189.5|1188.5|267
1605016800000|2020-11-10 14:00:00|1190.2|1189.2|1190.4|1189.4|1190.6|1189.6|1189.3|1188.3|134
1605017100000|2020-11-10 14:05:00|1190.1|1189.1|1191.6|1190.6|1192.4|1191.4|1190.1|1189.1|684
1605017400000|2020-11-10 14:10:00|1191.5|1190.5|1192.1|1191.1|1192.4|1191.4|1191.4|1190.4|936
1605017700000|2020-11-10 14:15:00|1192|1191|1190.7|1189.7|1192.4|1191.4|1190.6|1189.6|230
1605018000000|2020-11-10 14:20:00|1190.6|1189.6|1190.4|1189.4|1191|1190|1190.3|1189.3|130
1605018300000|2020-11-10 14:25:00|1190.3|1189.3|1191.8|1190.8|1191.8|1190.8|1189.5|1188.5|466
1605018600000|2020-11-10 14:30:00|1191.5|1191|1188.5|1188|1194.2|1193.7|1188.5|1188|7768
1605018900000|2020-11-10 14:35:00|1188.9|1188.4|1186.3|1185.8|1189|1188.5|1185.5|1185|7213
1605019200000|2020-11-10 14:40:00|1186.4|1185.9|1184.1|1183.6|1186.6|1186.1|1183.8|1183.3|5387
1605019500000|2020-11-10 14:45:00|1184|1183.5|1183.5|1183|1184.4|1183.9|1180.9|1180.4|3703
1605019800000|2020-11-10 14:50:00|1183.4|1182.9|1184.6|1184.1|1184.8|1184.3|1183.3|1182.8|2640
1605020100000|2020-11-10 14:55:00|1184.4|1183.9|1183.9|1183.4|1185.7|1185.2|1183.6|1183.1|2402
1605020400000|2020-11-10 15:00:00|1183.8|1183.3|1185.8|1185.3|1185.9|1185.4|1183.2|1182.7|2718
1605020700000|2020-11-10 15:05:00|1185.9|1185.4|1183.5|1183|1186.4|1185.9|1182.7|1182.2|2776
1605021000000|2020-11-10 15:10:00|1183.6|1183.1|1184.7|1184.2|1185.7|1185.2|1183.4|1182.9|2377
1605021300000|2020-11-10 15:15:00|1184.6|1184.1|1185.7|1185.2|1186|1185.5|1183.7|1183.2|1758
1605021600000|2020-11-10 15:20:00|1185.6|1185.1|1182.6|1182.1|1185.9|1185.4|1182.1|1181.6|2760
1605021900000|2020-11-10 15:25:00|1182.5|1182|1181.7|1181.2|1183|1182.5|1181.4|1180.9|1845
1605022200000|2020-11-10 15:30:00|1181.6|1181.1|1181.1|1180.6|1182|1181.5|1180.3|1179.8|1729
1605022500000|2020-11-10 15:35:00|1180.9|1180.4|1178.1|1177.6|1181.8|1181.3|1178.1|1177.6|2497
1605022800000|2020-11-10 15:40:00|1178.3|1177.8|1178|1177.5|1179|1178.5|1177.4|1176.9|2826
1605023100000|2020-11-10 15:45:00|1177.9|1177.4|1179.8|1179.3|1179.9|1179.4|1177.8|1177.3|2865
1605023400000|2020-11-10 15:50:00|1179.9|1179.4|1179.8|1179.3|1180.4|1179.9|1179|1178.5|1621
1605023700000|2020-11-10 15:55:00|1179.7|1179.2|1180.8|1180.3|1181.4|1180.9|1179.4|1178.9|1311
1605024000000|2020-11-10 16:00:00|1180.9|1180.4|1182.1|1181.6|1182.5|1182|1180.5|1180|1793
1605024300000|2020-11-10 16:05:00|1182.2|1181.7|1182.5|1182|1182.9|1182.4|1181.4|1180.9|1542
1605024600000|2020-11-10 16:10:00|1182.4|1181.9|1182.5|1182|1183.4|1182.9|1182.3|1181.8|1214
1605024900000|2020-11-10 16:15:00|1182.4|1181.9|1181.5|1181|1182.8|1182.3|1180.5|1180|1289
1605025200000|2020-11-10 16:20:00|1181.4|1180.9|1181.4|1180.9|1182|1181.5|1180.5|1180|1672
1605025500000|2020-11-10 16:25:00|1181.5|1181|1184.2|1183.7|1184.2|1183.7|1181.3|1180.8|1732
1605025800000|2020-11-10 16:30:00|1184.3|1183.8|1184.3|1183.8|1185.6|1185.1|1183.8|1183.3|2530
1605026100000|2020-11-10 16:35:00|1184.4|1183.9|1184.5|1184|1184.7|1184.2|1183.5|1183|1678
1605026400000|2020-11-10 16:40:00|1184.6|1184.1|1186.7|1186.2|1187|1186.5|1184.6|1184.1|1858
1605026700000|2020-11-10 16:45:00|1186.6|1186.1|1186.1|1185.6|1187.3|1186.8|1186|1185.5|977
1605027000000|2020-11-10 16:50:00|1186|1185.5|1185.3|1184.8|1186.7|1186.2|1184.5|1184|1018
1605027300000|2020-11-10 16:55:00|1185.2|1184.7|1184.9|1184.4|1186.4|1185.9|1184.8|1184.3|726
1605027600000|2020-11-10 17:00:00|1184.8|1184.3|1187.4|1186.9|1188|1187.5|1184.7|1184.2|1817
1605027900000|2020-11-10 17:05:00|1187.5|1187|1188.6|1188.1|1189.3|1188.8|1186.9|1186.4|1422
1605028200000|2020-11-10 17:10:00|1188.5|1188|1189.7|1189.2|1189.8|1189.3|1188.1|1187.6|941
1605028500000|2020-11-10 17:15:00|1189.8|1189.3|1189.9|1189.4|1190.3|1189.8|1189.1|1188.6|785
1605028800000|2020-11-10 17:20:00|1189.8|1189.3|1189.3|1188.8|1190|1189.5|1188.9|1188.4|704
1605029100000|2020-11-10 17:25:00|1189.4|1188.9|1189.1|1188.6|1189.7|1189.2|1188.6|1188.1|916
1605029400000|2020-11-10 17:30:00|1189|1188.5|1189.1|1188.6|1190|1189.5|1188.9|1188.4|705
1605029700000|2020-11-10 17:35:00|1189|1188.5|1188.9|1188.4|1189.3|1188.8|1188.4|1187.9|751
1605030000000|2020-11-10 17:40:00|1189|1188.5|1189.2|1188.7|1189.9|1189.4|1188.6|1188.1|608
1605030300000|2020-11-10 17:45:00|1189.1|1188.6|1190.4|1189.9|1190.9|1190.4|1188.9|1188.4|696
1605030600000|2020-11-10 17:50:00|1190.3|1189.8|1190.1|1189.6|1190.5|1190|1189.5|1189|816
1605030900000|2020-11-10 17:55:00|1190|1189.5|1190|1189.5|1190.8|1190.3|1189.9|1189.4|476
1605031200000|2020-11-10 18:00:00|1190.1|1189.6|1191.3|1190.8|1191.3|1190.8|1190|1189.5|514
1605031500000|2020-11-10 18:05:00|1191.2|1190.7|1190.4|1189.9|1191.6|1191.1|1190.4|1189.9|598
1605031800000|2020-11-10 18:10:00|1190.5|1190|1188.5|1188|1190.6|1190.1|1188.5|1188|702
1605032100000|2020-11-10 18:15:00|1188.6|1188.1|1188.3|1187.8|1188.9|1188.4|1188.2|1187.7|495
1605032400000|2020-11-10 18:20:00|1188.4|1187.9|1186.2|1185.7|1188.4|1187.9|1186.2|1185.7|767
1605032700000|2020-11-10 18:25:00|1186.3|1185.8|1187|1186.5|1187.1|1186.6|1185.9|1185.4|512
1605033000000|2020-11-10 18:30:00|1186.9|1186.4|1186.1|1185.6|1186.9|1186.4|1185.8|1185.3|507
1605033300000|2020-11-10 18:35:00|1186.3|1185.8|1188.1|1187.6|1188.4|1187.9|1186.1|1185.6|582
1605033600000|2020-11-10 18:40:00|1188.2|1187.7|1188.4|1187.9|1188.8|1188.3|1188.2|1187.7|466
1605033900000|2020-11-10 18:45:00|1188.6|1188.1|1187.9|1187.4|1188.6|1188.1|1187.9|1187.4|345
1605034200000|2020-11-10 18:50:00|1188|1187.5|1188.7|1188.2|1189|1188.5|1188|1187.5|732
1605034500000|2020-11-10 18:55:00|1188.5|1188|1188.2|1187.7|1188.8|1188.3|1188|1187.5|950
1605034800000|2020-11-10 19:00:00|1188.1|1187.6|1187.7|1187.2|1188.4|1187.9|1186.8|1186.3|1373
1605035100000|2020-11-10 19:05:00|1187.9|1187.4|1188.2|1187.7|1188.6|1188.1|1187.7|1187.2|483
1605035400000|2020-11-10 19:10:00|1188.1|1187.6|1186.4|1185.9|1188.3|1187.8|1185.9|1185.4|881
1605035700000|2020-11-10 19:15:00|1186.5|1186|1184.8|1184.3|1186.9|1186.4|1184.4|1183.9|740
1605036000000|2020-11-10 19:20:00|1184.9|1184.4|1185.5|1185|1185.9|1185.4|1184.3|1183.8|594
1605036300000|2020-11-10 19:25:00|1185.7|1185.2|1185.4|1184.9|1186.7|1186.2|1184.2|1183.7|814
1605036600000|2020-11-10 19:30:00|1185.5|1185|1187.4|1186.9|1187.8|1187.3|1185.5|1185|1166
1605036900000|2020-11-10 19:35:00|1187.3|1186.8|1187.9|1187.4|1188.3|1187.8|1186.7|1186.2|718
1605037200000|2020-11-10 19:40:00|1187.8|1187.3|1187.5|1187|1188.8|1188.3|1186.9|1186.4|1217
1605037500000|2020-11-10 19:45:00|1187.4|1186.9|1187.4|1186.9|1188.2|1187.7|1186.9|1186.4|849
1605037800000|2020-11-10 19:50:00|1187.3|1186.8|1188.1|1187.6|1188.8|1188.3|1187.3|1186.8|829
1605038100000|2020-11-10 19:55:00|1187.9|1187.4|1187.7|1187.2|1188.3|1187.8|1187.3|1186.8|648
1605038400000|2020-11-10 20:00:00|1187.5|1187|1187.3|1186.8|1188.4|1187.9|1187.2|1186.7|606
1605038700000|2020-11-10 20:05:00|1187.5|1187|1186.4|1185.9|1187.7|1187.2|1186|1185.5|555
1605039000000|2020-11-10 20:10:00|1186.5|1186|1185.8|1185.3|1187.2|1186.7|1185.7|1185.2|492
1605039300000|2020-11-10 20:15:00|1185.9|1185.4|1187.4|1186.9|1187.8|1187.3|1185.7|1185.2|605
1605039600000|2020-11-10 20:20:00|1187.5|1187|1187.5|1187|1188|1187.5|1187.2|1186.7|637
1605039900000|2020-11-10 20:25:00|1187.4|1186.9|1186.9|1186.4|1187.4|1186.9|1185.7|1185.2|855
1605040200000|2020-11-10 20:30:00|1186.8|1186.3|1185.7|1185.2|1187.3|1186.8|1185.5|1185|1585
1605040500000|2020-11-10 20:35:00|1185.6|1185.1|1184.9|1184.4|1185.8|1185.3|1184.6|1184.1|642
1605040800000|2020-11-10 20:40:00|1185|1184.5|1184.8|1184.3|1185.4|1184.9|1184.8|1184.3|1072
1605041100000|2020-11-10 20:45:00|1184.9|1184.4|1184.3|1183.8|1185.3|1184.8|1184|1183.5|1328
1605041400000|2020-11-10 20:50:00|1184.5|1184|1183.4|1182.9|1184.8|1184.3|1182.9|1182.4|1419
1605041700000|2020-11-10 20:55:00|1183.5|1183|1183.3|1182.8|1183.8|1183.3|1182.6|1182.1|9070
1605042000000|2020-11-10 21:00:00|1183.5|1182.5|1184.3|1183.3|1184.5|1183.5|1183.1|1182.1|904
1605042300000|2020-11-10 21:05:00|1184.2|1183.2|1183.6|1182.6|1184.2|1183.2|1183.6|1182.6|168
1605042600000|2020-11-10 21:10:00|1183.7|1182.7|1184.5|1183.5|1184.5|1183.5|1183.2|1182.2|120
1605043200000|2020-11-10 21:20:00|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|4
1605043500000|2020-11-10 21:25:00|1184.4|1183.4|1184|1183|1184.5|1183.5|1183.9|1182.9|59
1605043800000|2020-11-10 21:30:00|1184.1|1183.1|1183.4|1182.4|1184.1|1183.1|1183.4|1182.4|3
1605044100000|2020-11-10 21:35:00|||||||||3
1605044400000|2020-11-10 21:40:00|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1
1605045000000|2020-11-10 21:50:00|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|2
1605045300000|2020-11-10 21:55:00|1183.1|1182.1|1183|1182|1183.1|1182.1|1183|1182|26
1605045900000|2020-11-10 22:05:00|||||||||12
1605049200000|2020-11-10 23:00:00|1183.5|1181.5|1185.2|1183.2|1185.6|1183.6|1183.5|1181.5|0
1605049500000|2020-11-10 23:05:00|1185.1|1183.1|1185.8|1183.8|1186|1184|1184.9|1182.9|0
1605049800000|2020-11-10 23:10:00|1185.6|1183.6|1185.2|1183.2|1185.9|1183.9|1185|1183|0
1605050100000|2020-11-10 23:15:00|1185.3|1183.3|1185|1183|1185.5|1183.5|1184.9|1182.9|0
1605050400000|2020-11-10 23:20:00|1185.2|1183.2|1183.8|1181.8|1185.2|1183.2|1183.4|1181.4|0
1605050700000|2020-11-10 23:25:00|1183.9|1181.9|1184.5|1182.5|1184.8|1182.8|1183.9|1181.9|0
1605051000000|2020-11-10 23:30:00|1184.4|1182.4|1182.8|1180.8|1184.6|1182.6|1182.7|1180.7|0
1605051300000|2020-11-10 23:35:00|1182.9|1180.9|1183.5|1181.5|1183.8|1181.8|1182.9|1180.9|0
1605051600000|2020-11-10 23:40:00|1183.6|1181.6|1184|1182|1184.2|1182.2|1183.2|1181.2|0
1605051900000|2020-11-10 23:45:00|1183.9|1181.9|1184|1182|1184.7|1182.7|1183.7|1181.7|0
1605052200000|2020-11-10 23:50:00|1184.1|1182.1|1182.7|1180.7|1184.1|1182.1|1182.4|1180.4|0
1605052500000|2020-11-10 23:55:00|1182.6|1180.6|1181.2|1179.2|1182.9|1180.9|1180.3|1178.3|0
1604966400000|2020-11-10 00:00:00|1196|1194|1197|1195|1197.5|1195.5|1195.1|1193.1|0
1604966700000|2020-11-10 00:05:00|1196.9|1194.9|1196.7|1194.7|1197.2|1195.2|1195.6|1193.6|0
1604967000000|2020-11-10 00:10:00|1196.6|1194.6|1195.7|1193.7|1196.7|1194.7|1194.9|1192.9|0
1604967300000|2020-11-10 00:15:00|1195.6|1193.6|1193.5|1191.5|1195.6|1193.6|1193.1|1191.1|0
1604967600000|2020-11-10 00:20:00|1193.6|1191.6|1190.7|1188.7|1194.1|1192.1|1190.6|1188.6|0
1604967900000|2020-11-10 00:25:00|1190.6|1188.6|1191.6|1189.6|1192.2|1190.2|1190.4|1188.4|0
1604968200000|2020-11-10 00:30:00|1191.5|1189.5|1191.9|1189.9|1192.2|1190.2|1190.8|1188.8|0
1604968500000|2020-11-10 00:35:00|1191.8|1189.8|1192.7|1190.7|1193|1191|1191.7|1189.7|0
1604968800000|2020-11-10 00:40:00|1192.8|1190.8|1192.5|1190.5|1193.4|1191.4|1192.4|1190.4|0
1604969100000|2020-11-10 00:45:00|1192.4|1190.4|1192.8|1190.8|1193|1191|1192.4|1190.4|0
1604969400000|2020-11-10 00:50:00|1192.9|1190.9|1193.4|1191.4|1193.5|1191.5|1192.4|1190.4|0
1604969700000|2020-11-10 00:55:00|1193.3|1191.3|1193.4|1191.4|1193.6|1191.6|1192.7|1190.7|0
1604970000000|2020-11-10 01:00:00|1193.3|1191.3|1194.6|1193.6|1195.3|1194.3|1193.2|1191.2|21
1604970300000|2020-11-10 01:05:00|1194.5|1193.5|1194.6|1193.6|1194.6|1193.6|1193.3|1192.3|45
1604970600000|2020-11-10 01:10:00|1194.3|1193.3|1197.6|1196.6|1197.6|1196.6|1194.1|1193.1|109
1604970900000|2020-11-10 01:15:00|1196.7|1195.7|1197.6|1196.6|1197.6|1196.6|1194.8|1193.8|116
1604971200000|2020-11-10 01:20:00|1196.9|1195.9|1198.6|1197.6|1198.6|1197.6|1196.7|1195.7|31
1604971500000|2020-11-10 01:25:00|1198.8|1197.8|1198.2|1197.2|1198.8|1197.8|1197.6|1196.6|61
1604971800000|2020-11-10 01:30:00|1198.9|1197.9|1195.6|1194.6|1198.9|1197.9|1195.5|1194.5|33
1604972100000|2020-11-10 01:35:00|1195.4|1194.4|1193.5|1192.5|1196.3|1195.3|1193.4|1192.4|73
1604972400000|2020-11-10 01:40:00|1193.3|1192.3|1193.2|1192.2|1193.3|1192.3|1193|1192|6
1604972700000|2020-11-10 01:45:00|1193.4|1192.4|1195.1|1194.1|1195.1|1194.1|1193.4|1192.4|9
1604973000000|2020-11-10 01:50:00|1195.7|1194.7|1195.9|1194.9|1196.2|1195.2|1195.6|1194.6|15
1604973300000|2020-11-10 01:55:00|1195.2|1194.2|1194.9|1193.9|1195.6|1194.6|1194.9|1193.9|9
1604973600000|2020-11-10 02:00:00|1194.8|1193.8|1196.5|1195.5|1196.7|1195.7|1194.8|1193.8|23
1604973900000|2020-11-10 02:05:00|1197.1|1196.1|1198.1|1197.1|1198.1|1197.1|1196.7|1195.7|75
1604974200000|2020-11-10 02:10:00|1198|1197|1196.9|1195.9|1198|1197|1196.9|1195.9|17
1604974500000|2020-11-10 02:15:00|1196.8|1195.8|1196|1195|1196.8|1195.8|1195.9|1194.9|17
1604974800000|2020-11-10 02:20:00|1195.7|1194.7|1195.7|1194.7|1196|1195|1195.3|1194.3|14
1604975100000|2020-11-10 02:25:00|1195.6|1194.6|1194.5|1193.5|1195.8|1194.8|1194.5|1193.5|29
1604975400000|2020-11-10 02:30:00|1195.2|1194.2|1195.7|1194.7|1196|1195|1194.9|1193.9|20
1604975700000|2020-11-10 02:35:00|1194.8|1193.8|1194.2|1193.2|1194.9|1193.9|1193.5|1192.5|14
1604976000000|2020-11-10 02:40:00|1194.4|1193.4|1193.8|1192.8|1194.4|1193.4|1193.5|1192.5|27
1604976300000|2020-11-10 02:45:00|1194|1193|1194|1193|1194.7|1193.7|1193.5|1192.5|13
1604976600000|2020-11-10 02:50:00|1194.4|1193.4|1193|1192|1194.5|1193.5|1192.6|1191.6|28
1604976900000|2020-11-10 02:55:00|1193.1|1192.1|1192.1|1191.1|1193.1|1192.1|1191.9|1190.9|12
1604977200000|2020-11-10 03:00:00|1192.9|1191.9|1192.7|1191.7|1193.5|1192.5|1192.4|1191.4|25
1604977500000|2020-11-10 03:05:00|1192.5|1191.5|1192.4|1191.4|1192.9|1191.9|1192.2|1191.2|96
1604977800000|2020-11-10 03:10:00|1192.5|1191.5|1193.2|1192.2|1193.2|1192.2|1192.3|1191.3|14
1604978100000|2020-11-10 03:15:00|1193.4|1192.4|1192.4|1191.4|1193.4|1192.4|1192.3|1191.3|79
1604978400000|2020-11-10 03:20:00|1192.9|1191.9|1193.3|1192.3|1193.7|1192.7|1192.9|1191.9|43
1604978700000|2020-11-10 03:25:00|1193.4|1192.4|1194.5|1193.5|1194.5|1193.5|1193.4|1192.4|13
1604979000000|2020-11-10 03:30:00|1194.3|1193.3|1193.1|1192.1|1194.4|1193.4|1193.1|1192.1|37
1604979300000|2020-11-10 03:35:00|1193.4|1192.4|1191.3|1190.3|1193.5|1192.5|1191|1190|82
1604979600000|2020-11-10 03:40:00|1191.7|1190.7|1191.5|1190.5|1192.1|1191.1|1191.5|1190.5|37
1604979900000|2020-11-10 03:45:00|1191.1|1190.1|1189.7|1188.7|1191.1|1190.1|1189|1188|443
1604980200000|2020-11-10 03:50:00|1189.5|1188.5|1189.8|1188.8|1189.8|1188.8|1189|1188|37
1604980500000|2020-11-10 03:55:00|1189.3|1188.3|1189.1|1188.1|1189.6|1188.6|1189|1188|41
1604980800000|2020-11-10 04:00:00|1189.4|1188.4|1189.8|1188.8|1189.8|1188.8|1189.4|1188.4|3
1604981100000|2020-11-10 04:05:00|1189.6|1188.6|1189.1|1188.1|1190.2|1189.2|1188.9|1187.9|34
1604981400000|2020-11-10 04:10:00|1189|1188|1189|1188|1189.3|1188.3|1189|1188|10
1604981700000|2020-11-10 04:15:00|1188.9|1187.9|1188.7|1187.7|1188.9|1187.9|1188.7|1187.7|2
1604982000000|2020-11-10 04:20:00|1189.8|1188.8|1189.5|1188.5|1190|1189|1189.5|1188.5|3
1604982300000|2020-11-10 04:25:00|1189.9|1188.9|1189.7|1188.7|1189.9|1188.9|1189.7|1188.7|3
1604982900000|2020-11-10 04:35:00|1191.1|1190.1|1190.8|1189.8|1191.1|1190.1|1190.7|1189.7|6
1604983200000|2020-11-10 04:40:00|1190.9|1189.9|1190|1189|1191|1190|1190|1189|24
1604983500000|2020-11-10 04:45:00|1189.9|1188.9|1189.5|1188.5|1190.2|1189.2|1189.3|1188.3|27
1604983800000|2020-11-10 04:50:00|1189.6|1188.6|1189.8|1188.8|1190|1189|1189.6|1188.6|21
1604984100000|2020-11-10 04:55:00|1189.7|1188.7|1189.8|1188.8|1189.8|1188.8|1189.7|1188.7|4
1604984400000|2020-11-10 05:00:00|1190.2|1189.2|1190.9|1189.9|1191.5|1190.5|1189.8|1188.8|27
1604984700000|2020-11-10 05:05:00|1190.3|1189.3|1190.6|1189.6|1191.1|1190.1|1190.2|1189.2|98
1604985000000|2020-11-10 05:10:00|1190.4|1189.4|1190.6|1189.6|1190.6|1189.6|1190|1189|28
1604985300000|2020-11-10 05:15:00|1191|1190|1192.3|1191.3|1192.6|1191.6|1190.8|1189.8|111
1604985600000|2020-11-10 05:20:00|1192.6|1191.6|1193.8|1192.8|1194.3|1193.3|1192.6|1191.6|224
1604985900000|2020-11-10 05:25:00|1193.7|1192.7|1193.4|1192.4|1194.1|1193.1|1193|1192|44
1604986200000|2020-11-10 05:30:00|1193.1|1192.1|1191.6|1190.6|1193.3|1192.3|1191.1|1190.1|203
1604986500000|2020-11-10 05:35:00|1191.4|1190.4|1190.3|1189.3|1191.9|1190.9|1190.3|1189.3|151
1604986800000|2020-11-10 05:40:00|1190.4|1189.4|1188.7|1187.7|1190.8|1189.8|1188.6|1187.6|61
1604987100000|2020-11-10 05:45:00|1188.9|1187.9|1188.4|1187.4|1189.6|1188.6|1188.4|1187.4|60
1604987400000|2020-11-10 05:50:00|1187.9|1186.9|1186.8|1185.8|1188|1187|1186.6|1185.6|149
1604987700000|2020-11-10 05:55:00|1186.7|1185.7|1187.5|1186.5|1187.7|1186.7|1186.7|1185.7|188
1604988000000|2020-11-10 06:00:00|1187.4|1186.4|1187.7|1186.7|1188.5|1187.5|1187.2|1186.2|270
1604988300000|2020-11-10 06:05:00|1187.2|1186.2|1187.5|1186.5|1188.2|1187.2|1187.1|1186.1|161
1604988600000|2020-11-10 06:10:00|1187.2|1186.2|1187.3|1186.3|1187.6|1186.6|1186.3|1185.3|208
1604988900000|2020-11-10 06:15:00|1187.5|1186.5|1184.7|1183.7|1187.8|1186.8|1184.7|1183.7|41
1604989200000|2020-11-10 06:20:00|1184.4|1183.4|1182.8|1181.8|1184.4|1183.4|1182.8|1181.8|181
1604989500000|2020-11-10 06:25:00|1183.2|1182.2|1182.7|1181.7|1184|1183|1182.7|1181.7|92
1604989800000|2020-11-10 06:30:00|1183|1182|1185.3|1184.3|1185.6|1184.6|1183|1182|78
1604990100000|2020-11-10 06:35:00|1185.7|1184.7|1186.2|1185.2|1186.2|1185.2|1185.5|1184.5|28
1604990400000|2020-11-10 06:40:00|1186.5|1185.5|1187.7|1186.7|1187.7|1186.7|1186.5|1185.5|14
1604990700000|2020-11-10 06:45:00|1187.9|1186.9|1186.8|1185.8|1188.2|1187.2|1186.6|1185.6|241
1604991000000|2020-11-10 06:50:00|1186.6|1185.6|1188.5|1187.5|1188.5|1187.5|1186.6|1185.6|89
1604991300000|2020-11-10 06:55:00|1188.2|1187.2|1187.2|1186.2|1188.6|1187.6|1187.2|1186.2|26
1604991600000|2020-11-10 07:00:00|1187.5|1186.5|1189.4|1188.4|1190.6|1189.6|1187.5|1186.5|74
1604991900000|2020-11-10 07:05:00|1188.9|1187.9|1189.2|1188.2|1189.3|1188.3|1187.8|1186.8|81
1604992200000|2020-11-10 07:10:00|1189|1188|1189.1|1188.1|1189.8|1188.8|1188.3|1187.3|42
1604992500000|2020-11-10 07:15:00|1189.3|1188.3|1190.9|1189.9|1190.9|1189.9|1189|1188|61
1604992800000|2020-11-10 07:20:00|1191.1|1190.1|1191.9|1190.9|1191.9|1190.9|1190.5|1189.5|16
1604993100000|2020-11-10 07:25:00|1192.1|1191.1|1192.9|1191.9|1193|1192|1191.2|1190.2|87
1604993400000|2020-11-10 07:30:00|1193|1192|1192.2|1191.2|1194.3|1193.3|1192.1|1191.1|297
1604993700000|2020-11-10 07:35:00|1191.9|1190.9|1191.7|1190.7|1192.4|1191.4|1191.2|1190.2|150
1604994000000|2020-11-10 07:40:00|1191.9|1190.9|1193.3|1192.3|1193.3|1192.3|1191.4|1190.4|84
1604994300000|2020-11-10 07:45:00|1193.2|1192.2|1190.5|1189.5|1193.2|1192.2|1190.5|1189.5|44
1604994600000|2020-11-10 07:50:00|1190.8|1189.8|1190.7|1189.7|1190.9|1189.9|1189.9|1188.9|100
1604994900000|2020-11-10 07:55:00|1190.8|1189.8|1190.6|1189.6|1191.5|1190.5|1190.6|1189.6|235
1604995200000|2020-11-10 08:00:00|1190.7|1189.7|1192.8|1191.8|1193.2|1192.2|1190.7|1189.7|365
1604995500000|2020-11-10 08:05:00|1192.7|1191.7|1192|1191|1193.3|1192.3|1191.2|1190.2|305
1604995800000|2020-11-10 08:10:00|1192.2|1191.2|1191.2|1190.2|1192.3|1191.3|1190.7|1189.7|590
1604996100000|2020-11-10 08:15:00|1191.3|1190.3|1192.2|1191.2|1193.1|1192.1|1190.8|1189.8|378
1604996400000|2020-11-10 08:20:00|1192.3|1191.3|1194.1|1193.1|1194.6|1193.6|1192.3|1191.3|450
1604996700000|2020-11-10 08:25:00|1194.3|1193.3|1194.6|1193.6|1195.4|1194.4|1193.4|1192.4|475
1604997000000|2020-11-10 08:30:00|1194.5|1193.5|1192.6|1191.6|1194.6|1193.6|1192.2|1191.2|314
1604997300000|2020-11-10 08:35:00|1192.7|1191.7|1191.8|1190.8|1192.7|1191.7|1191.3|1190.3|235
1604997600000|2020-11-10 08:40:00|1192|1191|1191.3|1190.3|1193|1192|1191.2|1190.2|202
1604997900000|2020-11-10 08:45:00|1190.9|1189.9|1192.2|1191.2|1192.3|1191.3|1190.9|1189.9|246
1604998200000|2020-11-10 08:50:00|1192.3|1191.3|1192|1191|1193.1|1192.1|1191.7|1190.7|231
1604998500000|2020-11-10 08:55:00|1191.9|1190.9|1193.4|1192.4|1193.7|1192.7|1191.8|1190.8|328
1604998800000|2020-11-10 09:00:00|1193.3|1192.3|1192.9|1191.9|1193.6|1192.6|1192.4|1191.4|172
1604999100000|2020-11-10 09:05:00|1192.8|1191.8|1192.7|1191.7|1192.8|1191.8|1191.7|1190.7|202
1604999400000|2020-11-10 09:10:00|1192.6|1191.6|1193.2|1192.2|1194.1|1193.1|1192.6|1191.6|260
1604999700000|2020-11-10 09:15:00|1193.3|1192.3|1193.7|1192.7|1194.4|1193.4|1193.3|1192.3|281
1605000000000|2020-11-10 09:20:00|1193.6|1192.6|1194.9|1193.9|1195|1194|1193.2|1192.2|251
1605000300000|2020-11-10 09:25:00|1195|1194|1195.8|1194.8|1196|1195|1194.7|1193.7|285
1605000600000|2020-11-10 09:30:00|1196|1195|1194.6|1193.6|1196.3|1195.3|1194.5|1193.5|155
1605000900000|2020-11-10 09:35:00|1194.4|1193.4|1195.5|1194.5|1195.5|1194.5|1194.2|1193.2|241
1605001200000|2020-11-10 09:40:00|1195.4|1194.4|1193.6|1192.6|1196.2|1195.2|1193.6|1192.6|282
1605001500000|2020-11-10 09:45:00|1193.8|1192.8|1196.3|1195.3|1196.4|1195.4|1193.8|1192.8|425
1605001800000|2020-11-10 09:50:00|1196.4|1195.4|1195.2|1194.2|1196.7|1195.7|1194.6|1193.6|426
1605002100000|2020-11-10 09:55:00|1195.3|1194.3|1194.8|1193.8|1195.8|1194.8|1194.6|1193.6|141
1605002400000|2020-11-10 10:00:00|1194.7|1193.7|1195.1|1194.1|1195.6|1194.6|1194.6|1193.6|188
1605002700000|2020-11-10 10:05:00|1195.2|1194.2|1191.8|1190.8|1195.2|1194.2|1191.8|1190.8|233
1605003000000|2020-11-10 10:10:00|1191.6|1190.6|1190.8|1189.8|1192.5|1191.5|1190.7|1189.7|349
1605003300000|2020-11-10 10:15:00|1190.7|1189.7|1190.2|1189.2|1191.2|1190.2|1190.2|1189.2|226
1605003600000|2020-11-10 10:20:00|1190.1|1189.1|1189.2|1188.2|1190.2|1189.2|1189.1|1188.1|737
1605003900000|2020-11-10 10:25:00|1189.3|1188.3|1189.1|1188.1|1189.9|1188.9|1188.7|1187.7|447
1605004200000|2020-11-10 10:30:00|1188.9|1187.9|1191.4|1190.4|1191.4|1190.4|1188.6|1187.6|208
1605004500000|2020-11-10 10:35:00|1191.3|1190.3|1191.7|1190.7|1192.8|1191.8|1191.1|1190.1|287
1605004800000|2020-11-10 10:40:00|1191.9|1190.9|1189.9|1188.9|1191.9|1190.9|1189.6|1188.6|334
1605005100000|2020-11-10 10:45:00|1190|1189|1189|1188|1190.7|1189.7|1188.9|1187.9|319
1605005400000|2020-11-10 10:50:00|1188.8|1187.8|1188.8|1187.8|1188.9|1187.9|1188.3|1187.3|236
1605005700000|2020-11-10 10:55:00|1188.9|1187.9|1188.1|1187.1|1189.4|1188.4|1188|1187|266
1605006000000|2020-11-10 11:00:00|1187.8|1186.8|1189.1|1188.1|1189.1|1188.1|1187.2|1186.2|453
1605006300000|2020-11-10 11:05:00|1189.2|1188.2|1189.7|1188.7|1189.8|1188.8|1189.1|1188.1|186
1605006600000|2020-11-10 11:10:00|1189.6|1188.6|1189.6|1188.6|1189.8|1188.8|1189.1|1188.1|168
1605006900000|2020-11-10 11:15:00|1189.5|1188.5|1189.4|1188.4|1190.2|1189.2|1189.3|1188.3|169
1605007200000|2020-11-10 11:20:00|1189.5|1188.5|1189|1188|1189.9|1188.9|1189|1188|221
1605007500000|2020-11-10 11:25:00|1189.1|1188.1|1188.9|1187.9|1189.4|1188.4|1188.8|1187.8|434
1605007800000|2020-11-10 11:30:00|1189|1188|1190.3|1189.3|1190.3|1189.3|1188.5|1187.5|194
1605008100000|2020-11-10 11:35:00|1190.2|1189.2|1191.2|1190.2|1191.3|1190.3|1189.9|1188.9|151
1605008400000|2020-11-10 11:40:00|1191.1|1190.1|1190.3|1189.3|1191.5|1190.5|1190.3|1189.3|314
1605008700000|2020-11-10 11:45:00|1190.2|1189.2|1189.9|1188.9|1190.8|1189.8|1189.6|1188.6|136
1605009000000|2020-11-10 11:50:00|1189.8|1188.8|1191.2|1190.2|1191.2|1190.2|1189|1188|249
1605009300000|2020-11-10 11:55:00|1191.1|1190.1|1192.5|1191.5|1192.5|1191.5|1190.8|1189.8|197
1605009600000|2020-11-10 12:00:00|1192.7|1191.7|1192.5|1191.5|1193.2|1192.2|1191.8|1190.8|355
1605009900000|2020-11-10 12:05:00|1192.3|1191.3|1192|1191|1193.1|1192.1|1191.8|1190.8|353
1605010200000|2020-11-10 12:10:00|1191.9|1190.9|1191.2|1190.2|1192.4|1191.4|1190.8|1189.8|167
1605010500000|2020-11-10 12:15:00|1191|1190|1191.4|1190.4|1191.8|1190.8|1191|1190|154
1605010800000|2020-11-10 12:20:00|1191.3|1190.3|1189.6|1188.6|1191.4|1190.4|1189.4|1188.4|164
1605011100000|2020-11-10 12:25:00|1189.5|1188.5|1190.2|1189.2|1190.9|1189.9|1189.5|1188.5|79
1605011400000|2020-11-10 12:30:00|1190.3|1189.3|1191.3|1190.3|1191.6|1190.6|1190.3|1189.3|64
1605011700000|2020-11-10 12:35:00|1191.5|1190.5|1191.3|1190.3|1191.6|1190.6|1190.7|1189.7|64
1605012000000|2020-11-10 12:40:00|1191.4|1190.4|1190.4|1189.4|1191.8|1190.8|1190.4|1189.4|229
1605012300000|2020-11-10 12:45:00|1190.6|1189.6|1190.6|1189.6|1190.7|1189.7|1190.1|1189.1|184
1605012600000|2020-11-10 12:50:00|1190.5|1189.5|1191.9|1190.9|1191.9|1190.9|1190.4|1189.4|51
1605012900000|2020-11-10 12:55:00|1191.7|1190.7|1190.3|1189.3|1191.7|1190.7|1190|1189|136
1605013200000|2020-11-10 13:00:00|1190.1|1189.1|1190.6|1189.6|1191.3|1190.3|1190.1|1189.1|110
1605013500000|2020-11-10 13:05:00|1190.4|1189.4|1189.2|1188.2|1190.4|1189.4|1189.1|1188.1|189
1605013800000|2020-11-10 13:10:00|1189.1|1188.1|1190.4|1189.4|1190.6|1189.6|1188.9|1187.9|158
1605014100000|2020-11-10 13:15:00|1190.3|1189.3|1191|1190|1191.1|1190.1|1190.2|1189.2|199
1605014400000|2020-11-10 13:20:00|1190.9|1189.9|1190.5|1189.5|1191.2|1190.2|1190.3|1189.3|192
1605014700000|2020-11-10 13:25:00|1190.8|1189.8|1191.1|1190.1|1191.4|1190.4|1190.1|1189.1|225
1605015000000|2020-11-10 13:30:00|1191.2|1190.2|1189.5|1188.5|1191.3|1190.3|1189.4|1188.4|161
1605015300000|2020-11-10 13:35:00|1189.6|1188.6|1188.8|1187.8|1189.9|1188.9|1188.5|1187.5|385
1605015600000|2020-11-10 13:40:00|1188.7|1187.7|1188.9|1187.9|1189|1188|1187.9|1186.9|208
1605015900000|2020-11-10 13:45:00|1189|1188|1188.8|1187.8|1189.3|1188.3|1188.5|1187.5|289
1605016200000|2020-11-10 13:50:00|1188.9|1187.9|1189.8|1188.8|1189.9|1188.9|1188.9|1187.9|289
1605016500000|2020-11-10 13:55:00|1189.7|1188.7|1190.3|1189.3|1190.7|1189.7|1189.5|1188.5|267
1605016800000|2020-11-10 14:00:00|1190.2|1189.2|1190.4|1189.4|1190.6|1189.6|1189.3|1188.3|134
1605017100000|2020-11-10 14:05:00|1190.1|1189.1|1191.6|1190.6|1192.4|1191.4|1190.1|1189.1|684
1605017400000|2020-11-10 14:10:00|1191.5|1190.5|1192.1|1191.1|1192.4|1191.4|1191.4|1190.4|936
1605017700000|2020-11-10 14:15:00|1192|1191|1190.7|1189.7|1192.4|1191.4|1190.6|1189.6|230
1605018000000|2020-11-10 14:20:00|1190.6|1189.6|1190.4|1189.4|1191|1190|1190.3|1189.3|130
1605018300000|2020-11-10 14:25:00|1190.3|1189.3|1191.8|1190.8|1191.8|1190.8|1189.5|1188.5|466
1605018600000|2020-11-10 14:30:00|1191.5|1191|1188.5|1188|1194.2|1193.7|1188.5|1188|7768
1605018900000|2020-11-10 14:35:00|1188.9|1188.4|1186.3|1185.8|1189|1188.5|1185.5|1185|7213
1605019200000|2020-11-10 14:40:00|1186.4|1185.9|1184.1|1183.6|1186.6|1186.1|1183.8|1183.3|5387
1605019500000|2020-11-10 14:45:00|1184|1183.5|1183.5|1183|1184.4|1183.9|1180.9|1180.4|3703
1605019800000|2020-11-10 14:50:00|1183.4|1182.9|1184.6|1184.1|1184.8|1184.3|1183.3|1182.8|2640
1605020100000|2020-11-10 14:55:00|1184.4|1183.9|1183.9|1183.4|1185.7|1185.2|1183.6|1183.1|2402
1605020400000|2020-11-10 15:00:00|1183.8|1183.3|1185.8|1185.3|1185.9|1185.4|1183.2|1182.7|2718
1605020700000|2020-11-10 15:05:00|1185.9|1185.4|1183.5|1183|1186.4|1185.9|1182.7|1182.2|2776
1605021000000|2020-11-10 15:10:00|1183.6|1183.1|1184.7|1184.2|1185.7|1185.2|1183.4|1182.9|2377
1605021300000|2020-11-10 15:15:00|1184.6|1184.1|1185.7|1185.2|1186|1185.5|1183.7|1183.2|1758
1605021600000|2020-11-10 15:20:00|1185.6|1185.1|1182.6|1182.1|1185.9|1185.4|1182.1|1181.6|2760
1605021900000|2020-11-10 15:25:00|1182.5|1182|1181.7|1181.2|1183|1182.5|1181.4|1180.9|1845
1605022200000|2020-11-10 15:30:00|1181.6|1181.1|1181.1|1180.6|1182|1181.5|1180.3|1179.8|1729
1605022500000|2020-11-10 15:35:00|1180.9|1180.4|1178.1|1177.6|1181.8|1181.3|1178.1|1177.6|2497
1605022800000|2020-11-10 15:40:00|1178.3|1177.8|1178|1177.5|1179|1178.5|1177.4|1176.9|2826
1605023100000|2020-11-10 15:45:00|1177.9|1177.4|1179.8|1179.3|1179.9|1179.4|1177.8|1177.3|2865
1605023400000|2020-11-10 15:50:00|1179.9|1179.4|1179.8|1179.3|1180.4|1179.9|1179|1178.5|1621
1605023700000|2020-11-10 15:55:00|1179.7|1179.2|1180.8|1180.3|1181.4|1180.9|1179.4|1178.9|1311
1605024000000|2020-11-10 16:00:00|1180.9|1180.4|1182.1|1181.6|1182.5|1182|1180.5|1180|1793
1605024300000|2020-11-10 16:05:00|1182.2|1181.7|1182.5|1182|1182.9|1182.4|1181.4|1180.9|1542
1605024600000|2020-11-10 16:10:00|1182.4|1181.9|1182.5|1182|1183.4|1182.9|1182.3|1181.8|1214
1605024900000|2020-11-10 16:15:00|1182.4|1181.9|1181.5|1181|1182.8|1182.3|1180.5|1180|1289
1605025200000|2020-11-10 16:20:00|1181.4|1180.9|1181.4|1180.9|1182|1181.5|1180.5|1180|1672
1605025500000|2020-11-10 16:25:00|1181.5|1181|1184.2|1183.7|1184.2|1183.7|1181.3|1180.8|1732
1605025800000|2020-11-10 16:30:00|1184.3|1183.8|1184.3|1183.8|1185.6|1185.1|1183.8|1183.3|2530
1605026100000|2020-11-10 16:35:00|1184.4|1183.9|1184.5|1184|1184.7|1184.2|1183.5|1183|1678
1605026400000|2020-11-10 16:40:00|1184.6|1184.1|1186.7|1186.2|1187|1186.5|1184.6|1184.1|1858
1605026700000|2020-11-10 16:45:00|1186.6|1186.1|1186.1|1185.6|1187.3|1186.8|1186|1185.5|977
1605027000000|2020-11-10 16:50:00|1186|1185.5|1185.3|1184.8|1186.7|1186.2|1184.5|1184|1018
1605027300000|2020-11-10 16:55:00|1185.2|1184.7|1184.9|1184.4|1186.4|1185.9|1184.8|1184.3|726
1605027600000|2020-11-10 17:00:00|1184.8|1184.3|1187.4|1186.9|1188|1187.5|1184.7|1184.2|1817
1605027900000|2020-11-10 17:05:00|1187.5|1187|1188.6|1188.1|1189.3|1188.8|1186.9|1186.4|1422
1605028200000|2020-11-10 17:10:00|1188.5|1188|1189.7|1189.2|1189.8|1189.3|1188.1|1187.6|941
1605028500000|2020-11-10 17:15:00|1189.8|1189.3|1189.9|1189.4|1190.3|1189.8|1189.1|1188.6|785
1605028800000|2020-11-10 17:20:00|1189.8|1189.3|1189.3|1188.8|1190|1189.5|1188.9|1188.4|704
1605029100000|2020-11-10 17:25:00|1189.4|1188.9|1189.1|1188.6|1189.7|1189.2|1188.6|1188.1|916
1605029400000|2020-11-10 17:30:00|1189|1188.5|1189.1|1188.6|1190|1189.5|1188.9|1188.4|705
1605029700000|2020-11-10 17:35:00|1189|1188.5|1188.9|1188.4|1189.3|1188.8|1188.4|1187.9|751
1605030000000|2020-11-10 17:40:00|1189|1188.5|1189.2|1188.7|1189.9|1189.4|1188.6|1188.1|608
1605030300000|2020-11-10 17:45:00|1189.1|1188.6|1190.4|1189.9|1190.9|1190.4|1188.9|1188.4|696
1605030600000|2020-11-10 17:50:00|1190.3|1189.8|1190.1|1189.6|1190.5|1190|1189.5|1189|816
1605030900000|2020-11-10 17:55:00|1190|1189.5|1190|1189.5|1190.8|1190.3|1189.9|1189.4|476
1605031200000|2020-11-10 18:00:00|1190.1|1189.6|1191.3|1190.8|1191.3|1190.8|1190|1189.5|514
1605031500000|2020-11-10 18:05:00|1191.2|1190.7|1190.4|1189.9|1191.6|1191.1|1190.4|1189.9|598
1605031800000|2020-11-10 18:10:00|1190.5|1190|1188.5|1188|1190.6|1190.1|1188.5|1188|702
1605032100000|2020-11-10 18:15:00|1188.6|1188.1|1188.3|1187.8|1188.9|1188.4|1188.2|1187.7|495
1605032400000|2020-11-10 18:20:00|1188.4|1187.9|1186.2|1185.7|1188.4|1187.9|1186.2|1185.7|767
1605032700000|2020-11-10 18:25:00|1186.3|1185.8|1187|1186.5|1187.1|1186.6|1185.9|1185.4|512
1605033000000|2020-11-10 18:30:00|1186.9|1186.4|1186.1|1185.6|1186.9|1186.4|1185.8|1185.3|507
1605033300000|2020-11-10 18:35:00|1186.3|1185.8|1188.1|1187.6|1188.4|1187.9|1186.1|1185.6|582
1605033600000|2020-11-10 18:40:00|1188.2|1187.7|1188.4|1187.9|1188.8|1188.3|1188.2|1187.7|466
1605033900000|2020-11-10 18:45:00|1188.6|1188.1|1187.9|1187.4|1188.6|1188.1|1187.9|1187.4|345
1605034200000|2020-11-10 18:50:00|1188|1187.5|1188.7|1188.2|1189|1188.5|1188|1187.5|732
1605034500000|2020-11-10 18:55:00|1188.5|1188|1188.2|1187.7|1188.8|1188.3|1188|1187.5|950
1605034800000|2020-11-10 19:00:00|1188.1|1187.6|1187.7|1187.2|1188.4|1187.9|1186.8|1186.3|1373
1605035100000|2020-11-10 19:05:00|1187.9|1187.4|1188.2|1187.7|1188.6|1188.1|1187.7|1187.2|483
1605035400000|2020-11-10 19:10:00|1188.1|1187.6|1186.4|1185.9|1188.3|1187.8|1185.9|1185.4|881
1605035700000|2020-11-10 19:15:00|1186.5|1186|1184.8|1184.3|1186.9|1186.4|1184.4|1183.9|740
1605036000000|2020-11-10 19:20:00|1184.9|1184.4|1185.5|1185|1185.9|1185.4|1184.3|1183.8|594
1605036300000|2020-11-10 19:25:00|1185.7|1185.2|1185.4|1184.9|1186.7|1186.2|1184.2|1183.7|814
1605036600000|2020-11-10 19:30:00|1185.5|1185|1187.4|1186.9|1187.8|1187.3|1185.5|1185|1166
1605036900000|2020-11-10 19:35:00|1187.3|1186.8|1187.9|1187.4|1188.3|1187.8|1186.7|1186.2|718
1605037200000|2020-11-10 19:40:00|1187.8|1187.3|1187.5|1187|1188.8|1188.3|1186.9|1186.4|1217
1605037500000|2020-11-10 19:45:00|1187.4|1186.9|1187.4|1186.9|1188.2|1187.7|1186.9|1186.4|849
1605037800000|2020-11-10 19:50:00|1187.3|1186.8|1188.1|1187.6|1188.8|1188.3|1187.3|1186.8|829
1605038100000|2020-11-10 19:55:00|1187.9|1187.4|1187.7|1187.2|1188.3|1187.8|1187.3|1186.8|648
1605038400000|2020-11-10 20:00:00|1187.5|1187|1187.3|1186.8|1188.4|1187.9|1187.2|1186.7|606
1605038700000|2020-11-10 20:05:00|1187.5|1187|1186.4|1185.9|1187.7|1187.2|1186|1185.5|555
1605039000000|2020-11-10 20:10:00|1186.5|1186|1185.8|1185.3|1187.2|1186.7|1185.7|1185.2|492
1605039300000|2020-11-10 20:15:00|1185.9|1185.4|1187.4|1186.9|1187.8|1187.3|1185.7|1185.2|605
1605039600000|2020-11-10 20:20:00|1187.5|1187|1187.5|1187|1188|1187.5|1187.2|1186.7|637
1605039900000|2020-11-10 20:25:00|1187.4|1186.9|1186.9|1186.4|1187.4|1186.9|1185.7|1185.2|855
1605040200000|2020-11-10 20:30:00|1186.8|1186.3|1185.7|1185.2|1187.3|1186.8|1185.5|1185|1585
1605040500000|2020-11-10 20:35:00|1185.6|1185.1|1184.9|1184.4|1185.8|1185.3|1184.6|1184.1|642
1605040800000|2020-11-10 20:40:00|1185|1184.5|1184.8|1184.3|1185.4|1184.9|1184.8|1184.3|1072
1605041100000|2020-11-10 20:45:00|1184.9|1184.4|1184.3|1183.8|1185.3|1184.8|1184|1183.5|1328
1605041400000|2020-11-10 20:50:00|1184.5|1184|1183.4|1182.9|1184.8|1184.3|1182.9|1182.4|1419
1605041700000|2020-11-10 20:55:00|1183.5|1183|1183.3|1182.8|1183.8|1183.3|1182.6|1182.1|9070
1605042000000|2020-11-10 21:00:00|1183.5|1182.5|1184.3|1183.3|1184.5|1183.5|1183.1|1182.1|904
1605042300000|2020-11-10 21:05:00|1184.2|1183.2|1183.6|1182.6|1184.2|1183.2|1183.6|1182.6|168
1605042600000|2020-11-10 21:10:00|1183.7|1182.7|1184.5|1183.5|1184.5|1183.5|1183.2|1182.2|120
1605043200000|2020-11-10 21:20:00|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|4
1605043500000|2020-11-10 21:25:00|1184.4|1183.4|1184|1183|1184.5|1183.5|1183.9|1182.9|59
1605043800000|2020-11-10 21:30:00|1184.1|1183.1|1183.4|1182.4|1184.1|1183.1|1183.4|1182.4|3
1605044100000|2020-11-10 21:35:00|||||||||3
1605044400000|2020-11-10 21:40:00|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1
1605045000000|2020-11-10 21:50:00|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|2
1605045300000|2020-11-10 21:55:00|1183.1|1182.1|1183|1182|1183.1|1182.1|1183|1182|26
1605045900000|2020-11-10 22:05:00|||||||||12
1605049200000|2020-11-10 23:00:00|1183.5|1181.5|1185.2|1183.2|1185.6|1183.6|1183.5|1181.5|0
1605049500000|2020-11-10 23:05:00|1185.1|1183.1|1185.8|1183.8|1186|1184|1184.9|1182.9|0
1605049800000|2020-11-10 23:10:00|1185.6|1183.6|1185.2|1183.2|1185.9|1183.9|1185|1183|0
1605050100000|2020-11-10 23:15:00|1185.3|1183.3|1185|1183|1185.5|1183.5|1184.9|1182.9|0
1605050400000|2020-11-10 23:20:00|1185.2|1183.2|1183.8|1181.8|1185.2|1183.2|1183.4|1181.4|0
1605050700000|2020-11-10 23:25:00|1183.9|1181.9|1184.5|1182.5|1184.8|1182.8|1183.9|1181.9|0
1605051000000|2020-11-10 23:30:00|1184.4|1182.4|1182.8|1180.8|1184.6|1182.6|1182.7|1180.7|0
1605051300000|2020-11-10 23:35:00|1182.9|1180.9|1183.5|1181.5|1183.8|1181.8|1182.9|1180.9|0
1605051600000|2020-11-10 23:40:00|1183.6|1181.6|1184|1182|1184.2|1182.2|1183.2|1181.2|0
1605051900000|2020-11-10 23:45:00|1183.9|1181.9|1184|1182|1184.7|1182.7|1183.7|1181.7|0
1605052200000|2020-11-10 23:50:00|1184.1|1182.1|1182.7|1180.7|1184.1|1182.1|1182.4|1180.4|0
1605052500000|2020-11-10 23:55:00|1182.6|1180.6|1181.2|1179.2|1182.9|1180.9|1180.3|1178.3|0
1605052800000|2020-11-11 00:00:00|1181.1|1179.1|1179.7|1177.7|1182.2|1180.2|1179.3|1177.3|0
1605053100000|2020-11-11 00:05:00|1179.5|1177.5|1179.4|1177.4|1180.8|1178.8|1179|1177|0
1605053400000|2020-11-11 00:10:00|1179.5|1177.5|1180.7|1178.7|1180.7|1178.7|1179.4|1177.4|0
1605053700000|2020-11-11 00:15:00|1180.8|1178.8|1179.9|1177.9|1181.2|1179.2|1179.8|1177.8|0
1605054000000|2020-11-11 00:20:00|1179.8|1177.8|1180.2|1178.2|1180.8|1178.8|1179.8|1177.8|0
1605054300000|2020-11-11 00:25:00|1180|1178|1180.5|1178.5|1180.8|1178.8|1179.7|1177.7|0
1605054600000|2020-11-11 00:30:00|1180.6|1178.6|1180.8|1178.8|1180.8|1178.8|1179.9|1177.9|0
1605054900000|2020-11-11 00:35:00|1180.7|1178.7|1181.3|1179.3|1181.5|1179.5|1180.7|1178.7|0
1605055200000|2020-11-11 00:40:00|1181.4|1179.4|1181.2|1179.2|1181.9|1179.9|1181|1179|0
1605055500000|2020-11-11 00:45:00|1181.3|1179.3|1180.8|1178.8|1181.7|1179.7|1180.8|1178.8|0
1605055800000|2020-11-11 00:50:00|1180.7|1178.7|1180.6|1178.6|1181.2|1179.2|1180.4|1178.4|0
1605056100000|2020-11-11 00:55:00|1180.5|1178.5|1180.6|1178.6|1181|1179|1180.4|1178.4|0
1605056400000|2020-11-11 01:00:00|1182.6|1181.6|1182.4|1181.4|1183.5|1182.5|1182.1|1181.1|123
1605056700000|2020-11-11 01:05:00|1182.2|1181.2|1184.4|1183.4|1184.4|1183.4|1182.2|1181.2|46
1605057000000|2020-11-11 01:10:00|1184.7|1183.7|1185.2|1184.2|1185.2|1184.2|1183.9|1182.9|113
1605057300000|2020-11-11 01:15:00|1185|1184|1182.3|1181.3|1185|1184|1182.1|1181.1|66
1605057600000|2020-11-11 01:20:00|1182|1181|1182|1181|1182.8|1181.8|1182|1181|17
1605057900000|2020-11-11 01:25:00|1181.8|1180.8|1182.4|1181.4|1182.5|1181.5|1181.3|1180.3|61
1605058200000|2020-11-11 01:30:00|1182.7|1181.7|1183.4|1182.4|1184|1183|1182.2|1181.2|26
1605058500000|2020-11-11 01:35:00|1184|1183|1185.9|1184.9|1186.1|1185.1|1184|1183|63
1605058800000|2020-11-11 01:40:00|1186.1|1185.1|1185.5|1184.5|1186.5|1185.5|1185.5|1184.5|53
1605059100000|2020-11-11 01:45:00|1185|1184|1185.7|1184.7|1186|1185|1185|1184|14
1605059400000|2020-11-11 01:50:00|1186|1185|1185.4|1184.4|1186.4|1185.4|1185|1184|37
1605059700000|2020-11-11 01:55:00|1185.5|1184.5|1188.2|1187.2|1188.6|1187.6|1185.5|1184.5|44
1605060000000|2020-11-11 02:00:00|1188.5|1187.5|1188.2|1187.2|1188.5|1187.5|1187.6|1186.6|23
1605060300000|2020-11-11 02:05:00|1188.5|1187.5|1188.8|1187.8|1189.5|1188.5|1188.1|1187.1|44
1605060600000|2020-11-11 02:10:00|1188.7|1187.7|1188.8|1187.8|1189.6|1188.6|1188.7|1187.7|18
1605060900000|2020-11-11 02:15:00|1188.9|1187.9|1188.5|1187.5|1189.2|1188.2|1188.2|1187.2|10
1605061200000|2020-11-11 02:20:00|1188.7|1187.7|1188.4|1187.4|1189.2|1188.2|1187.7|1186.7|29
1605061500000|2020-11-11 02:25:00|1188.5|1187.5|1186.5|1185.5|1188.6|1187.6|1186.4|1185.4|25
1605061800000|2020-11-11 02:30:00|1186.6|1185.6|1186.3|1185.3|1187.4|1186.4|1185.7|1184.7|21
1605062100000|2020-11-11 02:35:00|1186.1|1185.1|1185.8|1184.8|1186.8|1185.8|1185.5|1184.5|30
1605062400000|2020-11-11 02:40:00|1186.4|1185.4|1186.4|1185.4|1187.6|1186.6|1186.4|1185.4|27
1605062700000|2020-11-11 02:45:00|1186.2|1185.2|1185.3|1184.3|1186.2|1185.2|1185.1|1184.1|44
1605063000000|2020-11-11 02:50:00|1185.2|1184.2|1183.9|1182.9|1185.2|1184.2|1183.4|1182.4|40
1605063300000|2020-11-11 02:55:00|1183.4|1182.4|1184.1|1183.1|1184.4|1183.4|1183|1182|32
1605063600000|2020-11-11 03:00:00|1184.4|1183.4|1184.5|1183.5|1184.9|1183.9|1183.9|1182.9|26
1605063900000|2020-11-11 03:05:00|1184.1|1183.1|1184.5|1183.5|1184.6|1183.6|1184.1|1183.1|7
1605064200000|2020-11-11 03:10:00|1185.5|1184.5|1185|1184|1185.7|1184.7|1184.9|1183.9|18
1605064500000|2020-11-11 03:15:00|1185.1|1184.1|1185.3|1184.3|1185.4|1184.4|1185.1|1184.1|7
1605064800000|2020-11-11 03:20:00|1185.7|1184.7|1185.6|1184.6|1186.5|1185.5|1185.4|1184.4|29
1605065100000|2020-11-11 03:25:00|1186|1185|1185.8|1184.8|1186.5|1185.5|1185.7|1184.7|19
1605065400000|2020-11-11 03:30:00|1185.7|1184.7|1183|1182|1186|1185|1182.9|1181.9|11
1605065700000|2020-11-11 03:35:00|1182.9|1181.9|1182.9|1181.9|1183.2|1182.2|1182.8|1181.8|11
1605066000000|2020-11-11 03:40:00|1183.1|1182.1|1183.4|1182.4|1183.4|1182.4|1182.9|1181.9|28
1605066300000|2020-11-11 03:45:00|1183.3|1182.3|1182.6|1181.6|1183.6|1182.6|1182.6|1181.6|21
1605066600000|2020-11-11 03:50:00|1182.9|1181.9|1183.8|1182.8|1184.2|1183.2|1182.8|1181.8|22
1605066900000|2020-11-11 03:55:00|1183.9|1182.9|1184|1183|1184.2|1183.2|1183.6|1182.6|17
1605067200000|2020-11-11 04:00:00|1183.9|1182.9|1183.5|1182.5|1184.3|1183.3|1183.3|1182.3|22
1605067500000|2020-11-11 04:05:00|1183.6|1182.6|1183.2|1182.2|1183.8|1182.8|1183.2|1182.2|8
1605067800000|2020-11-11 04:10:00|1183.3|1182.3|1184|1183|1184|1183|1183|1182|14
1605068100000|2020-11-11 04:15:00|1183.8|1182.8|1183.2|1182.2|1183.8|1182.8|1183.2|1182.2|14
1605068400000|2020-11-11 04:20:00|1183.8|1182.8|1183.9|1182.9|1184.2|1183.2|1183.8|1182.8|10
1605068700000|2020-11-11 04:25:00|1184|1183|1183.2|1182.2|1184|1183|1183.2|1182.2|11
1605069000000|2020-11-11 04:30:00|1183.5|1182.5|1183.1|1182.1|1183.5|1182.5|1183.1|1182.1|21
1605069300000|2020-11-11 04:35:00|1183|1182|1183.4|1182.4|1183.5|1182.5|1182.8|1181.8|11
1605069600000|2020-11-11 04:40:00|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.1|1182.1|5
1605069900000|2020-11-11 04:45:00|1183.4|1182.4|1183.9|1182.9|1184|1183|1183.2|1182.2|16
1605070200000|2020-11-11 04:50:00|1183.7|1182.7|1183.8|1182.8|1184.1|1183.1|1183.6|1182.6|66
1605070500000|2020-11-11 04:55:00|1183.9|1182.9|1184.5|1183.5|1184.6|1183.6|1183.9|1182.9|44
1605070800000|2020-11-11 05:00:00|1184.6|1183.6|1186.1|1185.1|1186.1|1185.1|1184.6|1183.6|82
1605071100000|2020-11-11 05:05:00|1185.9|1184.9|1185.6|1184.6|1185.9|1184.9|1185.3|1184.3|45
1605071400000|2020-11-11 05:10:00|1185.9|1184.9|1185.7|1184.7|1185.9|1184.9|1185|1184|41
1605071700000|2020-11-11 05:15:00|1186|1185|1186.5|1185.5|1186.5|1185.5|1186|1185|23
1605072000000|2020-11-11 05:20:00|1186.6|1185.6|1187.3|1186.3|1187.3|1186.3|1186.6|1185.6|26
1605072300000|2020-11-11 05:25:00|1187.4|1186.4|1188|1187|1188.2|1187.2|1187.4|1186.4|36
1605072600000|2020-11-11 05:30:00|1187.8|1186.8|1186.7|1185.7|1188.2|1187.2|1186.7|1185.7|27
1605072900000|2020-11-11 05:35:00|1186.9|1185.9|1185.4|1184.4|1186.9|1185.9|1185.4|1184.4|17
1605073200000|2020-11-11 05:40:00|1185.6|1184.6|1184.9|1183.9|1185.6|1184.6|1184.9|1183.9|15
1605073500000|2020-11-11 05:45:00|1185.1|1184.1|1184.7|1183.7|1185.1|1184.1|1184.7|1183.7|9
1605073800000|2020-11-11 05:50:00|1184.5|1183.5|1183.6|1182.6|1184.7|1183.7|1183.6|1182.6|14
1605074100000|2020-11-11 05:55:00|1183.9|1182.9|1184.5|1183.5|1184.5|1183.5|1183.6|1182.6|16
1605074400000|2020-11-11 06:00:00|1184.9|1183.9|1186|1185|1186.3|1185.3|1184.9|1183.9|17
1605074700000|2020-11-11 06:05:00|1186.2|1185.2|1185.9|1184.9|1186.2|1185.2|1185.6|1184.6|39
1605075000000|2020-11-11 06:10:00|1186|1185|1185.8|1184.8|1186.1|1185.1|1185.7|1184.7|4
1605075300000|2020-11-11 06:15:00|1186|1185|1185.8|1184.8|1186.1|1185.1|1185.8|1184.8|11
1605075600000|2020-11-11 06:20:00|1185.7|1184.7|1185.7|1184.7|1186|1185|1185.4|1184.4|8
1605075900000|2020-11-11 06:25:00|1186.2|1185.2|1186.2|1185.2|1186.4|1185.4|1186|1185|7
1605076200000|2020-11-11 06:30:00|1186.3|1185.3|1187.2|1186.2|1187.2|1186.2|1186.3|1185.3|5
1605076500000|2020-11-11 06:35:00|1187.5|1186.5|1188|1187|1188|1187|1187.3|1186.3|11
1605076800000|2020-11-11 06:40:00|1187.9|1186.9|1188.2|1187.2|1188.5|1187.5|1187.6|1186.6|28
1605077100000|2020-11-11 06:45:00|1188.4|1187.4|1188|1187|1188.4|1187.4|1187.9|1186.9|9
1605077400000|2020-11-11 06:50:00|1187.9|1186.9|1186.7|1185.7|1187.9|1186.9|1186.7|1185.7|28
1605077700000|2020-11-11 06:55:00|1186.5|1185.5|1185.8|1184.8|1186.5|1185.5|1185.7|1184.7|14
1605078000000|2020-11-11 07:00:00|1186.2|1185.2|1186.3|1185.3|1186.6|1185.6|1186.1|1185.1|99
1605078300000|2020-11-11 07:05:00|1186.2|1185.2|1187|1186|1187.5|1186.5|1185.8|1184.8|113
1605078600000|2020-11-11 07:10:00|1187.4|1186.4|1186.6|1185.6|1187.4|1186.4|1186.3|1185.3|105
1605078900000|2020-11-11 07:15:00|1186.3|1185.3|1185.1|1184.1|1186.4|1185.4|1185.1|1184.1|64
1605079200000|2020-11-11 07:20:00|1185.4|1184.4|1184.2|1183.2|1185.8|1184.8|1184.2|1183.2|26
1605079500000|2020-11-11 07:25:00|1184.1|1183.1|1183|1182|1184.3|1183.3|1182.8|1181.8|92
1605079800000|2020-11-11 07:30:00|1183.2|1182.2|1183.2|1182.2|1183.4|1182.4|1182.6|1181.6|46
1605080100000|2020-11-11 07:35:00|1183.1|1182.1|1181.1|1180.1|1183.4|1182.4|1181.1|1180.1|50
1605080400000|2020-11-11 07:40:00|1181.2|1180.2|1179.6|1178.6|1181.2|1180.2|1179.4|1178.4|75
1605080700000|2020-11-11 07:45:00|1179.5|1178.5|1178|1177|1179.6|1178.6|1177.8|1176.8|166
1605081000000|2020-11-11 07:50:00|1178.3|1177.3|1177.7|1176.7|1178.7|1177.7|1177.6|1176.6|274
1605081300000|2020-11-11 07:55:00|1177.5|1176.5|1177|1176|1178.2|1177.2|1176.7|1175.7|257
1605081600000|2020-11-11 08:00:00|1176.9|1175.9|1178.9|1177.9|1179|1178|1176.8|1175.8|385
1605081900000|2020-11-11 08:05:00|1178.8|1177.8|1179.6|1178.6|1179.7|1178.7|1177.9|1176.9|167
1605082200000|2020-11-11 08:10:00|1179.4|1178.4|1178.8|1177.8|1179.4|1178.4|1178.3|1177.3|277
1605082500000|2020-11-11 08:15:00|1178.4|1177.4|1178.3|1177.3|1179.5|1178.5|1178.1|1177.1|245
1605082800000|2020-11-11 08:20:00|1178.2|1177.2|1178.7|1177.7|1180|1179|1177.8|1176.8|225
1605083100000|2020-11-11 08:25:00|1178.8|1177.8|1179.8|1178.8|1180.7|1179.7|1178.8|1177.8|233
1605083400000|2020-11-11 08:30:00|1179.7|1178.7|1180.3|1179.3|1180.4|1179.4|1178.2|1177.2|339
1605083700000|2020-11-11 08:35:00|1180.2|1179.2|1180.9|1179.9|1180.9|1179.9|1179.2|1178.2|89
1605084000000|2020-11-11 08:40:00|1181|1180|1183|1182|1183.5|1182.5|1181|1180|309
1605084300000|2020-11-11 08:45:00|1183.1|1182.1|1184.4|1183.4|1184.5|1183.5|1182.4|1181.4|199
1605084600000|2020-11-11 08:50:00|1184.3|1183.3|1182.6|1181.6|1184.3|1183.3|1182.6|1181.6|110
1605084900000|2020-11-11 08:55:00|1182.3|1181.3|1184.8|1183.8|1185|1184|1182.2|1181.2|223
1605085200000|2020-11-11 09:00:00|1184.6|1183.6|1183.2|1182.2|1185.6|1184.6|1183.2|1182.2|303
1605085500000|2020-11-11 09:05:00|1183.3|1182.3|1181.7|1180.7|1183.6|1182.6|1181.3|1180.3|420
1605085800000|2020-11-11 09:10:00|1181.8|1180.8|1181.5|1180.5|1182.2|1181.2|1181.5|1180.5|116
1605086100000|2020-11-11 09:15:00|1181.6|1180.6|1182.7|1181.7|1182.9|1181.9|1181.6|1180.6|83
1605086400000|2020-11-11 09:20:00|1182.9|1181.9|1183.4|1182.4|1183.8|1182.8|1182.5|1181.5|157
1605086700000|2020-11-11 09:25:00|1183.5|1182.5|1183.7|1182.7|1184.7|1183.7|1183.2|1182.2|518
1605087000000|2020-11-11 09:30:00|1183.6|1182.6|1182.7|1181.7|1183.7|1182.7|1182.3|1181.3|36
1605087300000|2020-11-11 09:35:00|1183|1182|1182.6|1181.6|1183|1182|1182.5|1181.5|12
1605087600000|2020-11-11 09:40:00|1182.9|1181.9|1183.2|1182.2|1183.5|1182.5|1182.5|1181.5|142
1605087900000|2020-11-11 09:45:00|1183.3|1182.3|1182.8|1181.8|1183.8|1182.8|1182.5|1181.5|122
1605088200000|2020-11-11 09:50:00|1182.9|1181.9|1183.4|1182.4|1183.5|1182.5|1182.7|1181.7|230
1605088500000|2020-11-11 09:55:00|1183.6|1182.6|1183.2|1182.2|1183.8|1182.8|1183.2|1182.2|97
1605088800000|2020-11-11 10:00:00|1183.4|1182.4|1183.8|1182.8|1183.9|1182.9|1183.4|1182.4|57
1605089100000|2020-11-11 10:05:00|1183.7|1182.7|1183.9|1182.9|1184.1|1183.1|1183.4|1182.4|58
1605089400000|2020-11-11 10:10:00|1184|1183|1183.9|1182.9|1184.3|1183.3|1183.4|1182.4|117
1605089700000|2020-11-11 10:15:00|1184.1|1183.1|1184.2|1183.2|1184.5|1183.5|1184.1|1183.1|52
1605090000000|2020-11-11 10:20:00|1184.1|1183.1|1184.5|1183.5|1184.6|1183.6|1183.7|1182.7|83
1605090300000|2020-11-11 10:25:00|1184.4|1183.4|1185.1|1184.1|1185.1|1184.1|1184.2|1183.2|47
1605090600000|2020-11-11 10:30:00|1185|1184|1184.7|1183.7|1185|1184|1184.3|1183.3|66
1605090900000|2020-11-11 10:35:00|1184.6|1183.6|1184.5|1183.5|1184.8|1183.8|1184.2|1183.2|45
1605091200000|2020-11-11 10:40:00|1184.8|1183.8|1184.7|1183.7|1184.8|1183.8|1184.1|1183.1|113
1605091500000|2020-11-11 10:45:00|1184.6|1183.6|1184.6|1183.6|1184.8|1183.8|1184.5|1183.5|75
1605091800000|2020-11-11 10:50:00|1184.4|1183.4|1185|1184|1185.1|1184.1|1184.4|1183.4|24
1605092100000|2020-11-11 10:55:00|1184.9|1183.9|1185.5|1184.5|1185.7|1184.7|1184.8|1183.8|64
1605092400000|2020-11-11 11:00:00|1185.4|1184.4|1186.5|1185.5|1186.8|1185.8|1185.3|1184.3|284
1605092700000|2020-11-11 11:05:00|1186.6|1185.6|1185.6|1184.6|1186.6|1185.6|1185.5|1184.5|100
1605093000000|2020-11-11 11:10:00|1185.7|1184.7|1184.3|1183.3|1185.9|1184.9|1184.3|1183.3|102
1605093300000|2020-11-11 11:15:00|1184.2|1183.2|1185.9|1184.9|1186.1|1185.1|1184.1|1183.1|117
1605093600000|2020-11-11 11:20:00|1185.7|1184.7|1185.5|1184.5|1186.4|1185.4|1185.5|1184.5|104
1605093900000|2020-11-11 11:25:00|1185.4|1184.4|1185.8|1184.8|1185.8|1184.8|1185.3|1184.3|29
1605094200000|2020-11-11 11:30:00|1185.9|1184.9|1185.5|1184.5|1186.4|1185.4|1185.5|1184.5|236
1605094500000|2020-11-11 11:35:00|1185.6|1184.6|1185.5|1184.5|1185.8|1184.8|1185.2|1184.2|125
1605094800000|2020-11-11 11:40:00|1185.3|1184.3|1184.7|1183.7|1185.3|1184.3|1184.5|1183.5|78
1605095100000|2020-11-11 11:45:00|1184.6|1183.6|1184.6|1183.6|1184.8|1183.8|1184.3|1183.3|62
1605095400000|2020-11-11 11:50:00|1184.7|1183.7|1185|1184|1185|1184|1184.3|1183.3|51
1605095700000|2020-11-11 11:55:00|1185.2|1184.2|1185.9|1184.9|1186.1|1185.1|1184.6|1183.6|132
1605096000000|2020-11-11 12:00:00|1185.8|1184.8|1182.7|1181.7|1185.9|1184.9|1182.6|1181.6|345
1605096300000|2020-11-11 12:05:00|1182.6|1181.6|1181.4|1180.4|1182.8|1181.8|1181.4|1180.4|206
1605096600000|2020-11-11 12:10:00|1181.5|1180.5|1181.2|1180.2|1181.5|1180.5|1180.9|1179.9|250
1605096900000|2020-11-11 12:15:00|1181.3|1180.3|1182.8|1181.8|1182.9|1181.9|1181.3|1180.3|71
1605097200000|2020-11-11 12:20:00|1183|1182|1182.7|1181.7|1183.1|1182.1|1182.5|1181.5|75
1605097500000|2020-11-11 12:25:00|1182.5|1181.5|1181.8|1180.8|1183|1182|1181.7|1180.7|114
1605097800000|2020-11-11 12:30:00|1181.6|1180.6|1182.1|1181.1|1182.5|1181.5|1181.6|1180.6|139
1605098100000|2020-11-11 12:35:00|1182.2|1181.2|1181.2|1180.2|1182.5|1181.5|1181.1|1180.1|113
1605098400000|2020-11-11 12:40:00|1181.1|1180.1|1180.6|1179.6|1181.5|1180.5|1180.5|1179.5|236
1605098700000|2020-11-11 12:45:00|1180.5|1179.5|1180.9|1179.9|1181|1180|1180.1|1179.1|168
1605099000000|2020-11-11 12:50:00|1181|1180|1182|1181|1182.2|1181.2|1180.9|1179.9|63
1605099300000|2020-11-11 12:55:00|1181.9|1180.9|1182.8|1181.8|1182.8|1181.8|1181.9|1180.9|75
1605099600000|2020-11-11 13:00:00|1182.9|1181.9|1184.3|1183.3|1184.3|1183.3|1182.7|1181.7|304
1605099900000|2020-11-11 13:05:00|1184.1|1183.1|1183.9|1182.9|1185|1184|1183.5|1182.5|380
1605100200000|2020-11-11 13:10:00|1184.1|1183.1|1184.9|1183.9|1185.1|1184.1|1183.9|1182.9|135
1605100500000|2020-11-11 13:15:00|1184.8|1183.8|1185.1|1184.1|1185.1|1184.1|1184.2|1183.2|151
1605100800000|2020-11-11 13:20:00|1185.3|1184.3|1185.4|1184.4|1185.9|1184.9|1185.1|1184.1|301
1605101100000|2020-11-11 13:25:00|1185.5|1184.5|1185.1|1184.1|1185.6|1184.6|1185|1184|241
1605101400000|2020-11-11 13:30:00|1185.2|1184.2|1183.9|1182.9|1185.3|1184.3|1183.8|1182.8|197
1605101700000|2020-11-11 13:35:00|1183.8|1182.8|1184|1183|1184.2|1183.2|1183.7|1182.7|149
1605102000000|2020-11-11 13:40:00|1183.7|1182.7|1183.2|1182.2|1183.7|1182.7|1182.5|1181.5|178
1605102300000|2020-11-11 13:45:00|1183.4|1182.4|1182.8|1181.8|1183.4|1182.4|1182.7|1181.7|90
1605102600000|2020-11-11 13:50:00|1182.7|1181.7|1183.6|1182.6|1183.8|1182.8|1182.6|1181.6|255
1605102900000|2020-11-11 13:55:00|1183.7|1182.7|1183.5|1182.5|1183.7|1182.7|1182.8|1181.8|171
1605103200000|2020-11-11 14:00:00|1183.6|1182.6|1183.4|1182.4|1183.6|1182.6|1183.1|1182.1|131
1605103500000|2020-11-11 14:05:00|1183.3|1182.3|1182.4|1181.4|1183.3|1182.3|1181.7|1180.7|355
1605103800000|2020-11-11 14:10:00|1182.5|1181.5|1183.4|1182.4|1183.5|1182.5|1182.5|1181.5|174
1605104100000|2020-11-11 14:15:00|1183.3|1182.3|1182.8|1181.8|1183.8|1182.8|1182.7|1181.7|283
1605104400000|2020-11-11 14:20:00|1182.6|1181.6|1182.3|1181.3|1182.7|1181.7|1182.2|1181.2|204
1605104700000|2020-11-11 14:25:00|1182.2|1181.2|1181|1180|1182.2|1181.2|1180.8|1179.8|527
1605105000000|2020-11-11 14:30:00|1180.8|1180.3|1180.8|1180.3|1181.4|1180.9|1178.8|1178.3|5943
1605105300000|2020-11-11 14:35:00|1180.6|1180.1|1182.7|1182.2|1183|1182.5|1180.6|1180.1|4801
1605105600000|2020-11-11 14:40:00|1182.8|1182.3|1185.6|1185.1|1185.6|1185.1|1181.8|1181.3|4048
1605105900000|2020-11-11 14:45:00|1185.7|1185.2|1184.7|1184.2|1186|1185.5|1183.9|1183.4|2275
1605106200000|2020-11-11 14:50:00|1184.6|1184.1|1184.2|1183.7|1185.4|1184.9|1184|1183.5|1423
1605106500000|2020-11-11 14:55:00|1184.3|1183.8|1183|1182.5|1185|1184.5|1182.9|1182.4|1852
1605106800000|2020-11-11 15:00:00|1183.2|1182.7|1184.4|1183.9|1184.5|1184|1183.2|1182.7|1584
1605107100000|2020-11-11 15:05:00|1184.5|1184|1186.6|1186.1|1186.9|1186.4|1184.5|1184|1096
1605107400000|2020-11-11 15:10:00|1186.5|1186|1187.6|1187.1|1187.6|1187.1|1185.8|1185.3|1261
1605107700000|2020-11-11 15:15:00|1187.5|1187|1187.2|1186.7|1188.4|1187.9|1185.5|1185|2047
1605108000000|2020-11-11 15:20:00|1187.1|1186.6|1185.9|1185.4|1187.3|1186.8|1185.9|1185.4|1523
1605108300000|2020-11-11 15:25:00|1185.8|1185.3|1186.9|1186.4|1187.1|1186.6|1185.7|1185.2|1052
1605108600000|2020-11-11 15:30:00|1187|1186.5|1186.3|1185.8|1187.9|1187.4|1186.2|1185.7|1223
1605108900000|2020-11-11 15:35:00|1186.4|1185.9|1185.3|1184.8|1187.4|1186.9|1185.3|1184.8|1314
1605109200000|2020-11-11 15:40:00|1185.4|1184.9|1184.5|1184|1186.2|1185.7|1183.9|1183.4|1504
1605109500000|2020-11-11 15:45:00|1184.6|1184.1|1184.3|1183.8|1185|1184.5|1183.9|1183.4|939
1605109800000|2020-11-11 15:50:00|1184.2|1183.7|1185.4|1184.9|1185.6|1185.1|1184.1|1183.6|782
1605110100000|2020-11-11 15:55:00|1185.5|1185|1185.8|1185.3|1186.5|1186|1185.2|1184.7|1050
1605110400000|2020-11-11 16:00:00|1185.7|1185.2|1184.9|1184.4|1185.7|1185.2|1184.6|1184.1|594
1605110700000|2020-11-11 16:05:00|1184.8|1184.3|1184.9|1184.4|1185.4|1184.9|1184.5|1184|1879
1605111000000|2020-11-11 16:10:00|1184.8|1184.3|1185.2|1184.7|1185.7|1185.2|1184.7|1184.2|1430
1605111300000|2020-11-11 16:15:00|1185.3|1184.8|1185.9|1185.4|1186.2|1185.7|1185.2|1184.7|674
1605111600000|2020-11-11 16:20:00|1186|1185.5|1186.3|1185.8|1186.3|1185.8|1185.2|1184.7|1803
1605111900000|2020-11-11 16:25:00|1186.4|1185.9|1186.7|1186.2|1187.5|1187|1186.3|1185.8|833
1605112200000|2020-11-11 16:30:00|1186.8|1186.3|1186|1185.5|1187|1186.5|1186|1185.5|1121
1605112500000|2020-11-11 16:35:00|1185.9|1185.4|1184.7|1184.2|1186|1185.5|1184.3|1183.8|1776
1605112800000|2020-11-11 16:40:00|1184.8|1184.3|1185.6|1185.1|1185.7|1185.2|1184.4|1183.9|2436
1605113100000|2020-11-11 16:45:00|1185.5|1185|1186.3|1185.8|1186.4|1185.9|1185.1|1184.6|715
1605113400000|2020-11-11 16:50:00|1186.4|1185.9|1186.6|1186.1|1187.3|1186.8|1186.2|1185.7|819
1605113700000|2020-11-11 16:55:00|1186.5|1186|1187.6|1187.1|1187.7|1187.2|1186.5|1186|508
1605114000000|2020-11-11 17:00:00|1187.4|1186.9|1187.6|1187.1|1187.9|1187.4|1187|1186.5|247
1605114300000|2020-11-11 17:05:00|1187.7|1187.2|1189.3|1188.8|1189.4|1188.9|1187.6|1187.1|630
1605114600000|2020-11-11 17:10:00|1189.2|1188.7|1189.1|1188.6|1189.5|1189|1189|1188.5|342
1605114900000|2020-11-11 17:15:00|1189.3|1188.8|1188.9|1188.4|1189.5|1189|1188.7|1188.2|330
1605115200000|2020-11-11 17:20:00|1188.8|1188.3|1189|1188.5|1189.1|1188.6|1188.5|1188|671
1605115500000|2020-11-11 17:25:00|1188.9|1188.4|1189|1188.5|1189.4|1188.9|1188.6|1188.1|784
1605115800000|2020-11-11 17:30:00|1189.1|1188.6|1190.2|1189.7|1190.4|1189.9|1189.1|1188.6|357
1605116100000|2020-11-11 17:35:00|1190.3|1189.8|1189.8|1189.3|1190.7|1190.2|1189.8|1189.3|402
1605116400000|2020-11-11 17:40:00|1189.9|1189.4|1189.9|1189.4|1190.1|1189.6|1189.6|1189.1|245
1605116700000|2020-11-11 17:45:00|1189.8|1189.3|1189.9|1189.4|1190.5|1190|1189.8|1189.3|221
1605117000000|2020-11-11 17:50:00|1189.8|1189.3|1190.5|1190|1190.5|1190|1189.8|1189.3|207
1605117300000|2020-11-11 17:55:00|1190.4|1189.9|1190|1189.5|1190.4|1189.9|1189.9|1189.4|147
1605117600000|2020-11-11 18:00:00|1190.1|1189.6|1189.9|1189.4|1190.3|1189.8|1189.8|1189.3|152
1605117900000|2020-11-11 18:05:00|1190|1189.5|1189.9|1189.4|1190.1|1189.6|1189.6|1189.1|220
1605118200000|2020-11-11 18:10:00|1189.8|1189.3|1189.5|1189|1190.1|1189.6|1189.3|1188.8|226
1605118500000|2020-11-11 18:15:00|1189.6|1189.1|1190|1189.5|1190.1|1189.6|1189.4|1188.9|404
1605118800000|2020-11-11 18:20:00|1189.9|1189.4|1189.3|1188.8|1190|1189.5|1189.3|1188.8|265
1605119100000|2020-11-11 18:25:00|1189.2|1188.7|1189.5|1189|1189.6|1189.1|1188.8|1188.3|423
1605119400000|2020-11-11 18:30:00|1189.6|1189.1|1189.9|1189.4|1190.4|1189.9|1189.6|1189.1|414
1605119700000|2020-11-11 18:35:00|1189.8|1189.3|1191.1|1190.6|1191.1|1190.6|1189.8|1189.3|457
1605120000000|2020-11-11 18:40:00|1191|1190.5|1189.8|1189.3|1191.1|1190.6|1189.8|1189.3|528
1605120300000|2020-11-11 18:45:00|1189.9|1189.4|1189.4|1188.9|1190|1189.5|1189.3|1188.8|257
1605120600000|2020-11-11 18:50:00|1189.3|1188.8|1189.8|1189.3|1189.8|1189.3|1189.1|1188.6|423
1605120900000|2020-11-11 18:55:00|1189.7|1189.2|1189.5|1189|1189.8|1189.3|1188.9|1188.4|422
1605121200000|2020-11-11 19:00:00|1189.6|1189.1|1190.5|1190|1190.9|1190.4|1189.6|1189.1|316
1605121500000|2020-11-11 19:05:00|1190.4|1189.9|1190.6|1190.1|1190.9|1190.4|1190.4|1189.9|407
1605121800000|2020-11-11 19:10:00|1190.5|1190|1190.8|1190.3|1191.2|1190.7|1190.4|1189.9|535
1605122100000|2020-11-11 19:15:00|1190.9|1190.4|1191.7|1191.2|1191.7|1191.2|1190.9|1190.4|932
1605122400000|2020-11-11 19:20:00|1191.6|1191.1|1190.7|1190.2|1191.8|1191.3|1190.4|1189.9|419
1605122700000|2020-11-11 19:25:00|1190.8|1190.3|1189.4|1188.9|1190.8|1190.3|1189.3|1188.8|577
1605123000000|2020-11-11 19:30:00|1189.3|1188.8|1189.7|1189.2|1189.8|1189.3|1189|1188.5|810
1605123300000|2020-11-11 19:35:00|1189.6|1189.1|1189.4|1188.9|1190.2|1189.7|1189.3|1188.8|195
1605123600000|2020-11-11 19:40:00|1189.5|1189|1189|1188.5|1189.5|1189|1188.4|1187.9|361
1605123900000|2020-11-11 19:45:00|1189.1|1188.6|1186.9|1186.4|1189.3|1188.8|1186.4|1185.9|1229
1605124200000|2020-11-11 19:50:00|1186.8|1186.3|1186.3|1185.8|1186.8|1186.3|1185.9|1185.4|659
1605124500000|2020-11-11 19:55:00|1186.2|1185.7|1187.2|1186.7|1187.3|1186.8|1186.1|1185.6|438
1605124800000|2020-11-11 20:00:00|1187.3|1186.8|1187.5|1187|1187.8|1187.3|1186.9|1186.4|709
1605125100000|2020-11-11 20:05:00|1187.4|1186.9|1188.1|1187.6|1188.1|1187.6|1186.9|1186.4|388
1605125400000|2020-11-11 20:10:00|1188|1187.5|1187.7|1187.2|1188.6|1188.1|1187.3|1186.8|825
1605125700000|2020-11-11 20:15:00|1187.6|1187.1|1188.3|1187.8|1188.4|1187.9|1187|1186.5|921
1605126000000|2020-11-11 20:20:00|1188.2|1187.7|1187.1|1186.6|1188.2|1187.7|1186.5|1186|818
1605126300000|2020-11-11 20:25:00|1187.2|1186.7|1186.9|1186.4|1187.7|1187.2|1186.9|1186.4|715
1605126600000|2020-11-11 20:30:00|1186.8|1186.3|1187.3|1186.8|1187.6|1187.1|1186.3|1185.8|1022
1605126900000|2020-11-11 20:35:00|1187.1|1186.6|1187.9|1187.4|1188|1187.5|1186.8|1186.3|703
1605127200000|2020-11-11 20:40:00|1188|1187.5|1188|1187.5|1188.5|1188|1187.7|1187.2|921
1605127500000|2020-11-11 20:45:00|1187.9|1187.4|1189.5|1189|1189.6|1189.1|1187.6|1187.1|1308
1605127800000|2020-11-11 20:50:00|1189.7|1189.2|1189.5|1189|1189.8|1189.3|1188.4|1187.9|1594
1605128100000|2020-11-11 20:55:00|1189.4|1188.9|1190.2|1189.7|1190.6|1190.1|1188.8|1188.3|5764
1605128400000|2020-11-11 21:00:00|1190.1|1189.6|1190.8|1189.8|1191|1190|1190.1|1189.2|664
1605128700000|2020-11-11 21:05:00|1190.9|1189.9|1190.9|1189.9|1191.1|1190.1|1190.7|1189.7|66
1605129000000|2020-11-11 21:10:00|1191|1190|1191.2|1190.2|1191.3|1190.3|1190.9|1189.9|72
1605129300000|2020-11-11 21:15:00|1191.4|1190.4|1192.1|1191.1|1192.2|1191.2|1191.4|1190.4|88
1605129600000|2020-11-11 21:20:00|1192|1191|1191.9|1190.9|1192|1191|1191.8|1190.8|19
1605129900000|2020-11-11 21:25:00|1192.2|1191.2|1191.2|1190.2|1192.2|1191.2|1191.2|1190.2|57
1605130200000|2020-11-11 21:30:00|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|2
1605130800000|2020-11-11 21:40:00|1191.2|1190.2|1190.8|1189.8|1191.2|1190.2|1190.8|1189.8|19
1605131100000|2020-11-11 21:45:00|1190.7|1189.7|1190.9|1189.9|1190.9|1189.9|1190.7|1189.7|2
1605131400000|2020-11-11 21:50:00|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1
1605132000000|2020-11-11 22:00:00|1190.3|1189.3|1190|1189|1190.3|1189.3|1190|1189|3
1605135600000|2020-11-11 23:00:00|1190.5|1188.5|1189.6|1187.6|1190.5|1188.5|1188.7|1186.7|0
1605135900000|2020-11-11 23:05:00|1189.7|1187.7|1188.9|1186.9|1189.7|1187.7|1188.7|1186.7|0
1605136200000|2020-11-11 23:10:00|1188.8|1186.8|1189.4|1187.4|1189.7|1187.7|1188.7|1186.7|0
1605136500000|2020-11-11 23:15:00|1189.5|1187.5|1189.2|1187.2|1189.6|1187.6|1189|1187|0
1605136800000|2020-11-11 23:20:00|1189.3|1187.3|1189.8|1187.8|1189.8|1187.8|1189.3|1187.3|0
1605137100000|2020-11-11 23:25:00|1189.9|1187.9|1189.7|1187.7|1189.9|1187.9|1189.5|1187.5|0
1605137400000|2020-11-11 23:30:00|1189.8|1187.8|1190.3|1188.3|1190.3|1188.3|1189.8|1187.8|0
1605137700000|2020-11-11 23:35:00|1190.2|1188.2|1190.3|1188.3|1190.3|1188.3|1190.2|1188.2|0
1605138000000|2020-11-11 23:40:00|1190.2|1188.2|1188.8|1186.8|1190.2|1188.2|1188.5|1186.5|0
1605138300000|2020-11-11 23:45:00|1188.7|1186.7|1189.2|1187.2|1189.3|1187.3|1188.3|1186.3|0
1605138600000|2020-11-11 23:50:00|1189.3|1187.3|1189.1|1187.1|1189.4|1187.4|1188.9|1186.9|0
1605138900000|2020-11-11 23:55:00|1189|1187|1188.2|1186.2|1189.3|1187.3|1187.9|1185.9|0
1605139200000|2020-11-12 00:00:00|1188.1|1186.1|1187.7|1185.7|1188.6|1186.6|1187.5|1185.5|0
1605139500000|2020-11-12 00:05:00|1187.8|1185.8|1188.4|1186.4|1188.5|1186.5|1187.6|1185.6|0
1605139800000|2020-11-12 00:10:00|1188.5|1186.5|1188.4|1186.4|1188.6|1186.6|1188.1|1186.1|0
1605140100000|2020-11-12 00:15:00|1188.3|1186.3|1187.6|1185.6|1188.5|1186.5|1187.4|1185.4|0
1605140400000|2020-11-12 00:20:00|1187.7|1185.7|1187.3|1185.3|1187.8|1185.8|1186.8|1184.8|0
1605140700000|2020-11-12 00:25:00|1187.2|1185.2|1187.9|1185.9|1188|1186|1187.2|1185.2|0
1605141000000|2020-11-12 00:30:00|1187.8|1185.8|1188.1|1186.1|1188.2|1186.2|1187.4|1185.4|0
1605141300000|2020-11-12 00:35:00|1188.2|1186.2|1188.7|1186.7|1189.2|1187.2|1187.9|1185.9|0
1605141600000|2020-11-12 00:40:00|1188.8|1186.8|1188.8|1186.8|1189.1|1187.1|1188.6|1186.6|0
1605141900000|2020-11-12 00:45:00|1188.7|1186.7|1189.1|1187.1|1189.2|1187.2|1188.1|1186.1|0
1605142200000|2020-11-12 00:50:00|1189|1187|1188.6|1186.6|1189.1|1187.1|1188.5|1186.5|0
1605142500000|2020-11-12 00:55:00|1188.5|1186.5|1187.6|1185.6|1188.5|1186.5|1187.1|1185.1|0
1605142800000|2020-11-12 01:00:00|1187.4|1185.4|1188.5|1187.5|1189.4|1188.4|1187.3|1185.3|27
1605143400000|2020-11-12 01:10:00|1190.4|1189.4|1191|1190|1191|1190|1190.2|1189.2|10
1605143700000|2020-11-12 01:15:00|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|3
1605144000000|2020-11-12 01:20:00|1191|1190|1191.1|1190.1|1191.1|1190.1|1190.9|1189.9|6
1605144300000|2020-11-12 01:25:00|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|2
1605144600000|2020-11-12 01:30:00|1193.5|1192.5|1192.8|1191.8|1193.5|1192.5|1192.6|1191.6|4
1605144900000|2020-11-12 01:35:00|1192.6|1191.6|1191.8|1190.8|1192.6|1191.6|1191.8|1190.8|3
1605146100000|2020-11-12 01:55:00|1190.5|1189.5|1191.2|1190.2|1191.2|1190.2|1190.5|1189.5|2
1605146400000|2020-11-12 02:00:00|1190.9|1189.9|1190.8|1189.8|1191.4|1190.4|1190.8|1189.8|3
1605146700000|2020-11-12 02:05:00|1190|1189|1189.6|1188.6|1190|1189|1189.6|1188.6|4
1605147000000|2020-11-12 02:10:00|1188.6|1187.6|1188.6|1187.6|1188.6|1187.6|1188.6|1187.6|1
1605147300000|2020-11-12 02:15:00|1187|1186|1186.1|1185.1|1187.7|1186.7|1186.1|1185.1|4
1605147600000|2020-11-12 02:20:00|1187.8|1186.8|1186.3|1185.3|1187.8|1186.8|1186.3|1185.3|2
1605147900000|2020-11-12 02:25:00|1187.2|1186.2|1188.8|1187.8|1188.8|1187.8|1187.2|1186.2|2
1605148200000|2020-11-12 02:30:00|1187.1|1186.1|1188.9|1187.9|1188.9|1187.9|1187.1|1186.1|5
1605148500000|2020-11-12 02:35:00|1187.8|1186.8|1188.4|1187.4|1189.4|1188.4|1187.8|1186.8|5
1605148800000|2020-11-12 02:40:00|1189.4|1188.4|1188.4|1187.4|1189.4|1188.4|1188.4|1187.4|29
1605149100000|2020-11-12 02:45:00|1188.3|1187.3|1188.2|1187.2|1189.2|1188.2|1187.7|1186.7|7
1605149400000|2020-11-12 02:50:00|1188.1|1187.1|1188|1187|1189.2|1188.2|1188|1187|16
1605149700000|2020-11-12 02:55:00|1189|1188|1189.9|1188.9|1189.9|1188.9|1188|1187|11
1605150000000|2020-11-12 03:00:00|1188.7|1187.7|1188.6|1187.6|1188.7|1187.7|1188.6|1187.6|4
1605150300000|2020-11-12 03:05:00|1188.5|1187.5|1188.5|1187.5|1188.6|1187.6|1188.5|1187.5|4
1605150600000|2020-11-12 03:10:00|1188.4|1187.4|1187.5|1186.5|1188.4|1187.4|1187.5|1186.5|12
1605150900000|2020-11-12 03:15:00|1187.4|1186.4|1187.3|1186.3|1187.4|1186.4|1187.3|1186.3|4
1605151200000|2020-11-12 03:20:00|1187.2|1186.2|1186.9|1185.9|1187.2|1186.2|1186.9|1185.9|7
1605151500000|2020-11-12 03:25:00|1186.2|1185.2|1186.8|1185.8|1186.8|1185.8|1186|1185|7
1605151800000|2020-11-12 03:30:00|1186|1185|1185.1|1184.1|1186|1185|1185.1|1184.1|6
1605152100000|2020-11-12 03:35:00|1185|1184|1183.7|1182.7|1185|1184|1183.7|1182.7|13
1605152400000|2020-11-12 03:40:00|1183.8|1182.8|1185.4|1184.4|1185.4|1184.4|1183.8|1182.8|8
1605152700000|2020-11-12 03:45:00|1184.9|1183.9|1186.1|1185.1|1186.1|1185.1|1184.9|1183.9|14
1605153000000|2020-11-12 03:50:00|1186.2|1185.2|1186.1|1185.1|1186.2|1185.2|1186.1|1185.1|4
1605153300000|2020-11-12 03:55:00|1186.2|1185.2|1186.1|1185.1|1186.2|1185.2|1186.1|1185.1|5
1605153600000|2020-11-12 04:00:00|1186.2|1185.2|1186.2|1185.2|1186.2|1185.2|1186.1|1185.1|4
1605153900000|2020-11-12 04:05:00|1186.3|1185.3|1186.3|1185.3|1186.3|1185.3|1186.3|1185.3|5
1605154200000|2020-11-12 04:10:00|1186.2|1185.2|1186|1185|1186.2|1185.2|1186|1185|22
1605154500000|2020-11-12 04:15:00|1185.9|1184.9|1185.7|1184.7|1185.9|1184.9|1185.7|1184.7|5
1605154800000|2020-11-12 04:20:00|1185.3|1184.3|1185.5|1184.5|1185.5|1184.5|1185.3|1184.3|6
1605155100000|2020-11-12 04:25:00|1185.6|1184.6|1185.4|1184.4|1185.9|1184.9|1185.4|1184.4|7
1605155400000|2020-11-12 04:30:00|1185.2|1184.2|1184.4|1183.4|1185.2|1184.2|1183.5|1182.5|104
1605155700000|2020-11-12 04:35:00|1184.5|1183.5|1184.8|1183.8|1185.1|1184.1|1184.5|1183.5|65
1605156000000|2020-11-12 04:40:00|1185.1|1184.1|1185.3|1184.3|1185.4|1184.4|1184.9|1183.9|45
1605156300000|2020-11-12 04:45:00|1185.4|1184.4|1185.1|1184.1|1185.4|1184.4|1185.1|1184.1|39
1605156600000|2020-11-12 04:50:00|1184.8|1183.8|1184.3|1183.3|1184.9|1183.9|1184.1|1183.1|9
1605156900000|2020-11-12 04:55:00|1184|1183|1184|1183|1184|1183|1183.7|1182.7|6
1605157200000|2020-11-12 05:00:00|1184.1|1183.1|1183.9|1182.9|1184.3|1183.3|1183.9|1182.9|16
1605157500000|2020-11-12 05:05:00|1183.8|1182.8|1185.4|1184.4|1185.4|1184.4|1183.8|1182.8|18
1605157800000|2020-11-12 05:10:00|1185.2|1184.2|1186.1|1185.1|1186.1|1185.1|1185.2|1184.2|19
1605158100000|2020-11-12 05:15:00|1185.9|1184.9|1186|1185|1186.2|1185.2|1185.8|1184.8|7
1605158400000|2020-11-12 05:20:00|1185.9|1184.9|1187.4|1186.4|1187.4|1186.4|1185.9|1184.9|18
1605158700000|2020-11-12 05:25:00|1187.2|1186.2|1187.3|1186.3|1187.3|1186.3|1186.5|1185.5|28
1605159000000|2020-11-12 05:30:00|1187.4|1186.4|1187.1|1186.1|1187.7|1186.7|1187|1186|9
1605159300000|2020-11-12 05:35:00|1187.4|1186.4|1186.7|1185.7|1187.4|1186.4|1186.5|1185.5|19
1605159600000|2020-11-12 05:40:00|1186.8|1185.8|1186|1185|1187|1186|1186|1185|6
1605159900000|2020-11-12 05:45:00|1185.7|1184.7|1185.8|1184.8|1185.9|1184.9|1185.4|1184.4|32
1605160200000|2020-11-12 05:50:00|1185.6|1184.6|1185.9|1184.9|1185.9|1184.9|1185.6|1184.6|24
1605160500000|2020-11-12 05:55:00|1185.8|1184.8|1186.1|1185.1|1186.1|1185.1|1185.2|1184.2|41
1605160800000|2020-11-12 06:00:00|1186.3|1185.3|1186|1185|1187|1186|1186|1185|15
1605161100000|2020-11-12 06:05:00|1185.9|1184.9|1185.6|1184.6|1185.9|1184.9|1185.5|1184.5|6
1605161400000|2020-11-12 06:10:00|1185.2|1184.2|1184.6|1183.6|1185.2|1184.2|1184.5|1183.5|13
1605161700000|2020-11-12 06:15:00|1184.1|1183.1|1183.1|1182.1|1184.2|1183.2|1183.1|1182.1|55
1605162000000|2020-11-12 06:20:00|1183.5|1182.5|1182|1181|1183.5|1182.5|1182|1181|28
1605162300000|2020-11-12 06:25:00|1182.2|1181.2|1183|1182|1183|1182|1182.2|1181.2|29
1605162600000|2020-11-12 06:30:00|1182.9|1181.9|1183.6|1182.6|1183.6|1182.6|1182.9|1181.9|13
1605162900000|2020-11-12 06:35:00|1183.4|1182.4|1183.2|1182.2|1183.4|1182.4|1183.2|1182.2|13
1605163200000|2020-11-12 06:40:00|1183.3|1182.3|1184.4|1183.4|1184.4|1183.4|1183.3|1182.3|22
1605163500000|2020-11-12 06:45:00|1184.1|1183.1|1184.6|1183.6|1184.9|1183.9|1183.9|1182.9|42
1605163800000|2020-11-12 06:50:00|1184.9|1183.9|1184.9|1183.9|1185|1184|1184.1|1183.1|29
1605164100000|2020-11-12 06:55:00|1185.1|1184.1|1185.3|1184.3|1185.4|1184.4|1184.9|1183.9|33
1605164400000|2020-11-12 07:00:00|1185.5|1184.5|1186|1185|1186.2|1185.2|1185|1184|67
1605164700000|2020-11-12 07:05:00|1185.6|1184.6|1185.9|1184.9|1186.1|1185.1|1185.4|1184.4|32
1605165000000|2020-11-12 07:10:00|1186|1185|1185.4|1184.4|1186.1|1185.1|1185.4|1184.4|19
1605165300000|2020-11-12 07:15:00|1185.7|1184.7|1185.6|1184.6|1186|1185|1185.1|1184.1|31
1605165600000|2020-11-12 07:20:00|1185.1|1184.1|1185.7|1184.7|1186.1|1185.1|1185.1|1184.1|100
1605165900000|2020-11-12 07:25:00|1185.9|1184.9|1185.3|1184.3|1186.3|1185.3|1185.3|1184.3|30
1605166200000|2020-11-12 07:30:00|1185.6|1184.6|1184.1|1183.1|1185.6|1184.6|1184.1|1183.1|17
1605166500000|2020-11-12 07:35:00|1184.2|1183.2|1184.3|1183.3|1184.8|1183.8|1184|1183|25
1605166800000|2020-11-12 07:40:00|1184.6|1183.6|1184.1|1183.1|1184.8|1183.8|1184.1|1183.1|48
1605167100000|2020-11-12 07:45:00|1184|1183|1182.1|1181.1|1184|1183|1181.8|1180.8|207
1605167400000|2020-11-12 07:50:00|1182.2|1181.2|1182.7|1181.7|1183.1|1182.1|1182.2|1181.2|42
1605167700000|2020-11-12 07:55:00|1182.6|1181.6|1183.7|1182.7|1183.7|1182.7|1182.4|1181.4|113
1605168000000|2020-11-12 08:00:00|1183.6|1182.6|1185.7|1184.7|1185.8|1184.8|1183.5|1182.5|193
1605168300000|2020-11-12 08:05:00|1185.6|1184.6|1185.2|1184.2|1186.1|1185.1|1185.1|1184.1|281
1605168600000|2020-11-12 08:10:00|1185.1|1184.1|1186.1|1185.1|1186.3|1185.3|1185.1|1184.1|189
1605168900000|2020-11-12 08:15:00|1186.2|1185.2|1186.6|1185.6|1186.6|1185.6|1185.6|1184.6|121
1605169200000|2020-11-12 08:20:00|1186.5|1185.5|1185.8|1184.8|1186.7|1185.7|1185.6|1184.6|135
1605169500000|2020-11-12 08:25:00|1186|1185|1187.4|1186.4|1187.5|1186.5|1186|1185|281
1605169800000|2020-11-12 08:30:00|1187.3|1186.3|1190.4|1189.4|1191.4|1190.4|1187.1|1186.1|1198
1605170100000|2020-11-12 08:35:00|1190.5|1189.5|1189.7|1188.7|1190.9|1189.9|1189.7|1188.7|236
1605170400000|2020-11-12 08:40:00|1189.9|1188.9|1187.9|1186.9|1190.1|1189.1|1187.3|1186.3|474
1605170700000|2020-11-12 08:45:00|1187.8|1186.8|1188.2|1187.2|1188.4|1187.4|1187|1186|212
1605171000000|2020-11-12 08:50:00|1188.3|1187.3|1187.6|1186.6|1188.6|1187.6|1187.3|1186.3|305
1605171300000|2020-11-12 08:55:00|1187.7|1186.7|1187.5|1186.5|1188|1187|1186.9|1185.9|247
1605171600000|2020-11-12 09:00:00|1187.6|1186.6|1188.3|1187.3|1189|1188|1187.5|1186.5|260
1605171900000|2020-11-12 09:05:00|1188.2|1187.2|1188.2|1187.2|1188.4|1187.4|1187.7|1186.7|53
1605172200000|2020-11-12 09:10:00|1188|1187|1187.1|1186.1|1188.2|1187.2|1186.9|1185.9|82
1605172500000|2020-11-12 09:15:00|1187.2|1186.2|1187.9|1186.9|1188.7|1187.7|1187.2|1186.2|345
1605172800000|2020-11-12 09:20:00|1187.8|1186.8|1187.8|1186.8|1187.9|1186.9|1187.1|1186.1|627
1605173100000|2020-11-12 09:25:00|1188|1187|1188.3|1187.3|1188.6|1187.6|1187.9|1186.9|152
1605173400000|2020-11-12 09:30:00|1188.2|1187.2|1190.1|1189.1|1190.3|1189.3|1188.2|1187.2|162
1605173700000|2020-11-12 09:35:00|1190.3|1189.3|1191.1|1190.1|1191.1|1190.1|1190.3|1189.3|188
1605174000000|2020-11-12 09:40:00|1191|1190|1191.8|1190.8|1191.8|1190.8|1191|1190|222
1605174300000|2020-11-12 09:45:00|1191.7|1190.7|1193.6|1192.6|1193.6|1192.6|1191.6|1190.6|358
1605174600000|2020-11-12 09:50:00|1193.5|1192.5|1193.9|1192.9|1194|1193|1193.2|1192.2|179
1605174900000|2020-11-12 09:55:00|1193.8|1192.8|1194.3|1193.3|1194.5|1193.5|1193.5|1192.5|82
1605175200000|2020-11-12 10:00:00|1194.4|1193.4|1193.8|1192.8|1194.8|1193.8|1193.7|1192.7|432
1605175500000|2020-11-12 10:05:00|1193.7|1192.7|1194.4|1193.4|1194.6|1193.6|1193.6|1192.6|101
1605175800000|2020-11-12 10:10:00|1194.5|1193.5|1194.1|1193.1|1194.8|1193.8|1193.6|1192.6|145
1605176100000|2020-11-12 10:15:00|1194.2|1193.2|1195.7|1194.7|1196|1195|1194.2|1193.2|110
1605176400000|2020-11-12 10:20:00|1195.6|1194.6|1195.4|1194.4|1195.8|1194.8|1195.1|1194.1|187
1605176700000|2020-11-12 10:25:00|1195.5|1194.5|1195.1|1194.1|1195.6|1194.6|1194.8|1193.8|160
1605177000000|2020-11-12 10:30:00|1195|1194|1196.1|1195.1|1196.3|1195.3|1194.9|1193.9|254
1605177300000|2020-11-12 10:35:00|1196|1195|1196.7|1195.7|1196.8|1195.8|1195.9|1194.9|344
1605177600000|2020-11-12 10:40:00|1196.6|1195.6|1196.3|1195.3|1197.2|1196.2|1196.3|1195.3|376
1605177900000|2020-11-12 10:45:00|1196.2|1195.2|1195.8|1194.8|1196.4|1195.4|1195.7|1194.7|234
1605178200000|2020-11-12 10:50:00|1195.7|1194.7|1195|1194|1195.7|1194.7|1195|1194|208
1605178500000|2020-11-12 10:55:00|1195.1|1194.1|1194.5|1193.5|1195.1|1194.1|1194.1|1193.1|280
1605178800000|2020-11-12 11:00:00|1194.6|1193.6|1194.9|1193.9|1195|1194|1194.6|1193.6|85
1605179100000|2020-11-12 11:05:00|1194.8|1193.8|1195|1194|1195.4|1194.4|1194.7|1193.7|57
1605179400000|2020-11-12 11:10:00|1194.9|1193.9|1195.5|1194.5|1196.2|1195.2|1194.9|1193.9|65
1605179700000|2020-11-12 11:15:00|1195.3|1194.3|1195.7|1194.7|1196.5|1195.5|1195.3|1194.3|131
1605180000000|2020-11-12 11:20:00|1195.6|1194.6|1195.2|1194.2|1195.8|1194.8|1195.2|1194.2|77
1605180300000|2020-11-12 11:25:00|1195.3|1194.3|1194.9|1193.9|1195.3|1194.3|1194.8|1193.8|75
1605180600000|2020-11-12 11:30:00|1195|1194|1194.8|1193.8|1195.1|1194.1|1194.6|1193.6|72
1605180900000|2020-11-12 11:35:00|1194.9|1193.9|1194.5|1193.5|1195.2|1194.2|1194.5|1193.5|80
1605181200000|2020-11-12 11:40:00|1194.6|1193.6|1194.9|1193.9|1195|1194|1194.5|1193.5|44
1605181500000|2020-11-12 11:45:00|1195|1194|1195.4|1194.4|1195.5|1194.5|1194.9|1193.9|62
1605181800000|2020-11-12 11:50:00|1195.5|1194.5|1195.9|1194.9|1196|1195|1195.4|1194.4|189
1605182100000|2020-11-12 11:55:00|1195.8|1194.8|1193.8|1192.8|1195.8|1194.8|1193.7|1192.7|341
1605182400000|2020-11-12 12:00:00|1193.7|1192.7|1193.3|1192.3|1194.6|1193.6|1193.2|1192.2|758
1605182700000|2020-11-12 12:05:00|1193.2|1192.2|1191|1190|1193.4|1192.4|1190.8|1189.8|372
1605183000000|2020-11-12 12:10:00|1190.9|1189.9|1191.5|1190.5|1191.6|1190.6|1190.8|1189.8|102
1605183300000|2020-11-12 12:15:00|1191.4|1190.4|1192.5|1191.5|1192.5|1191.5|1191.3|1190.3|118
1605183600000|2020-11-12 12:20:00|1192.7|1191.7|1191.9|1190.9|1192.7|1191.7|1191.7|1190.7|86
1605183900000|2020-11-12 12:25:00|1192|1191|1192.6|1191.6|1192.7|1191.7|1191.8|1190.8|77
1605184200000|2020-11-12 12:30:00|1192.7|1191.7|1192.3|1191.3|1193|1192|1192.3|1191.3|80
1605184500000|2020-11-12 12:35:00|1192.4|1191.4|1192.1|1191.1|1193|1192|1191.9|1190.9|110
1605184800000|2020-11-12 12:40:00|1192.2|1191.2|1191.6|1190.6|1192.3|1191.3|1191.2|1190.2|50
1605185100000|2020-11-12 12:45:00|1191.8|1190.8|1191.4|1190.4|1191.9|1190.9|1191.1|1190.1|89
1605185400000|2020-11-12 12:50:00|1191.1|1190.1|1189.8|1188.8|1191.1|1190.1|1189.5|1188.5|198
1605185700000|2020-11-12 12:55:00|1189.7|1188.7|1189.8|1188.8|1189.9|1188.9|1189.2|1188.2|277
1605186000000|2020-11-12 13:00:00|1189.7|1188.7|1190.4|1189.4|1190.8|1189.8|1189.2|1188.2|192
1605186300000|2020-11-12 13:05:00|1190.5|1189.5|1190.3|1189.3|1190.7|1189.7|1190|1189|76
1605186600000|2020-11-12 13:10:00|1190.5|1189.5|1189.9|1188.9|1190.7|1189.7|1189.8|1188.8|88
1605186900000|2020-11-12 13:15:00|1190|1189|1190.8|1189.8|1190.9|1189.9|1190|1189|102
1605187200000|2020-11-12 13:20:00|1190.7|1189.7|1191.3|1190.3|1191.3|1190.3|1190.1|1189.1|112
1605187500000|2020-11-12 13:25:00|1191.4|1190.4|1192.5|1191.5|1192.5|1191.5|1191.3|1190.3|110
1605187800000|2020-11-12 13:30:00|1192.3|1191.3|1193.1|1192.1|1193.1|1192.1|1192|1191|251
1605188100000|2020-11-12 13:35:00|1193.4|1192.4|1193.3|1192.3|1193.7|1192.7|1192.8|1191.8|324
1605188400000|2020-11-12 13:40:00|1193.2|1192.2|1194.8|1193.8|1194.8|1193.8|1193.2|1192.2|232
1605188700000|2020-11-12 13:45:00|1194.7|1193.7|1193.8|1192.8|1195.1|1194.1|1193.8|1192.8|265
1605189000000|2020-11-12 13:50:00|1193.9|1192.9|1193.3|1192.3|1194|1193|1193.1|1192.1|85
1605189300000|2020-11-12 13:55:00|1193.5|1192.5|1194.3|1193.3|1194.5|1193.5|1193|1192|101
1605189600000|2020-11-12 14:00:00|1194.1|1193.1|1192.8|1191.8|1194.4|1193.4|1192.8|1191.8|107
1605189900000|2020-11-12 14:05:00|1192.7|1191.7|1192.1|1191.1|1192.9|1191.9|1191.8|1190.8|115
1605190200000|2020-11-12 14:10:00|1192.2|1191.2|1193|1192|1193.2|1192.2|1192.2|1191.2|126
1605190500000|2020-11-12 14:15:00|1193.1|1192.1|1193.3|1192.3|1193.4|1192.4|1193|1192|224
1605190800000|2020-11-12 14:20:00|1193.2|1192.2|1193.8|1192.8|1194.1|1193.1|1193.2|1192.2|240
1605191100000|2020-11-12 14:25:00|1193.9|1192.9|1193.3|1192.3|1194|1193|1193|1192|491
1605191400000|2020-11-12 14:30:00|1193.1|1192.6|1193.4|1192.9|1193.7|1193.2|1190.6|1190.1|5931
1605191700000|2020-11-12 14:35:00|1193.3|1192.8|1193.6|1193.1|1194.6|1194.1|1192.8|1192.3|3290
1605192000000|2020-11-12 14:40:00|1193.5|1193|1194.1|1193.6|1194.3|1193.8|1192.3|1191.8|2627
1605192300000|2020-11-12 14:45:00|1194|1193.5|1191.1|1190.6|1194.3|1193.8|1191.1|1190.6|1641
1605192600000|2020-11-12 14:50:00|1191|1190.5|1191.5|1191|1192|1191.5|1190.7|1190.2|1173
1605192900000|2020-11-12 14:55:00|1191.6|1191.1|1192.4|1191.9|1193|1192.5|1190.7|1190.2|1162
1605193200000|2020-11-12 15:00:00|1192.2|1191.7|1193.6|1193.1|1193.8|1193.3|1191.6|1191.1|1690
1605193500000|2020-11-12 15:05:00|1193.7|1193.2|1194.2|1193.7|1194.6|1194.1|1193.5|1193|997
1605193800000|2020-11-12 15:10:00|1194|1193.5|1195.8|1195.3|1196.1|1195.6|1194|1193.5|1118
1605194100000|2020-11-12 15:15:00|1195.9|1195.4|1196.2|1195.7|1196.2|1195.7|1195.1|1194.6|1452
1605194400000|2020-11-12 15:20:00|1196.1|1195.6|1194.4|1193.9|1196.3|1195.8|1194.3|1193.8|1372
1605194700000|2020-11-12 15:25:00|1194.3|1193.8|1194.6|1194.1|1194.9|1194.4|1193.9|1193.4|677
1605195000000|2020-11-12 15:30:00|1194.5|1194|1195.5|1195|1196.1|1195.6|1194.4|1193.9|615
1605195300000|2020-11-12 15:35:00|1195.4|1194.9|1196.1|1195.6|1196.4|1195.9|1195.2|1194.7|772
1605195600000|2020-11-12 15:40:00|1196|1195.5|1196.9|1196.4|1196.9|1196.4|1196|1195.5|790
1605195900000|2020-11-12 15:45:00|1196.8|1196.3|1196.6|1196.1|1196.9|1196.4|1195.6|1195.1|735
1605196200000|2020-11-12 15:50:00|1196.5|1196|1196.2|1195.7|1197.1|1196.6|1196|1195.5|734
1605196500000|2020-11-12 15:55:00|1196.3|1195.8|1195.6|1195.1|1196.4|1195.9|1195.5|1195|612
1605196800000|2020-11-12 16:00:00|1195.5|1195|1195.7|1195.2|1195.9|1195.4|1195.4|1194.9|721
1605197100000|2020-11-12 16:05:00|1195.6|1195.1|1194.9|1194.4|1196.1|1195.6|1194.9|1194.4|865
1605197400000|2020-11-12 16:10:00|1195|1194.5|1194.1|1193.6|1195.4|1194.9|1194.1|1193.6|681
1605197700000|2020-11-12 16:15:00|1194.2|1193.7|1194.2|1193.7|1194.5|1194|1194|1193.5|911
1605198000000|2020-11-12 16:20:00|1194.3|1193.8|1194.1|1193.6|1194.5|1194|1193.8|1193.3|1023
1605198300000|2020-11-12 16:25:00|1194.2|1193.7|1195.2|1194.7|1195.5|1195|1194|1193.5|1318
1605198600000|2020-11-12 16:30:00|1195.3|1194.8|1194.9|1194.4|1196.1|1195.6|1194.7|1194.2|1342
1605198900000|2020-11-12 16:35:00|1194.8|1194.3|1193.6|1193.1|1195|1194.5|1193.6|1193.1|783
1605199200000|2020-11-12 16:40:00|1193.5|1193|1192|1191.5|1193.5|1193|1192|1191.5|761
1605199500000|2020-11-12 16:45:00|1192.1|1191.6|1192.1|1191.6|1192.9|1192.4|1191.9|1191.4|1086
1605199800000|2020-11-12 16:50:00|1192.2|1191.7|1193.3|1192.8|1193.6|1193.1|1192.2|1191.7|513
1605200100000|2020-11-12 16:55:00|1193.4|1192.9|1193.4|1192.9|1193.8|1193.3|1193.4|1192.9|397
1605200400000|2020-11-12 17:00:00|1193.3|1192.8|1193.5|1193|1193.8|1193.3|1193.1|1192.6|512
1605200700000|2020-11-12 17:05:00|1193.6|1193.1|1193.2|1192.7|1193.8|1193.3|1193.1|1192.6|408
1605201000000|2020-11-12 17:10:00|1193.1|1192.6|1194|1193.5|1194.1|1193.6|1193|1192.5|445
1605201300000|2020-11-12 17:15:00|1193.8|1193.3|1193.9|1193.4|1194.2|1193.7|1193.7|1193.2|457
1605201600000|2020-11-12 17:20:00|1193.8|1193.3|1193.3|1192.8|1193.9|1193.4|1193.2|1192.7|691
1605201900000|2020-11-12 17:25:00|1193.2|1192.7|1192.1|1191.6|1193.6|1193.1|1192.1|1191.6|1124
1605202200000|2020-11-12 17:30:00|1192|1191.5|1192.9|1192.4|1193|1192.5|1192|1191.5|760
1605202500000|2020-11-12 17:35:00|1193|1192.5|1192.7|1192.2|1193.6|1193.1|1192.6|1192.1|665
1605202800000|2020-11-12 17:40:00|1192.8|1192.3|1191.4|1190.9|1192.9|1192.4|1191.4|1190.9|468
1605203100000|2020-11-12 17:45:00|1191.5|1191|1189.5|1189|1191.5|1191|1189.4|1188.9|623
1605203400000|2020-11-12 17:50:00|1189.7|1189.2|1190|1189.5|1190.1|1189.6|1188.4|1187.9|509
1605203700000|2020-11-12 17:55:00|1189.9|1189.4|1190|1189.5|1190.1|1189.6|1189|1188.5|394
1605204000000|2020-11-12 18:00:00|1190.1|1189.6|1189.4|1188.9|1190.1|1189.6|1188.9|1188.4|571
1605204300000|2020-11-12 18:05:00|1189.5|1189|1188.7|1188.2|1189.6|1189.1|1188.2|1187.7|238
1605204600000|2020-11-12 18:10:00|1188.6|1188.1|1188.4|1187.9|1188.7|1188.2|1186.9|1186.4|434
1605204900000|2020-11-12 18:15:00|1188.3|1187.8|1187.3|1186.8|1188.4|1187.9|1186.5|1186|541
1605205200000|2020-11-12 18:20:00|1187.2|1186.7|1186.1|1185.6|1188.1|1187.6|1186.1|1185.6|690
1605205500000|2020-11-12 18:25:00|1186.2|1185.7|1186.1|1185.6|1187.1|1186.6|1185.8|1185.3|791
1605205800000|2020-11-12 18:30:00|1186.2|1185.7|1187|1186.5|1187.4|1186.9|1185.5|1185|726
1605206100000|2020-11-12 18:35:00|1186.8|1186.3|1188.1|1187.6|1188.3|1187.8|1186.8|1186.3|451
1605206400000|2020-11-12 18:40:00|1188|1187.5|1187.5|1187|1188.4|1187.9|1187.5|1187|220
1605206700000|2020-11-12 18:45:00|1187.6|1187.1|1187.4|1186.9|1187.7|1187.2|1186.7|1186.2|216
1605207000000|2020-11-12 18:50:00|1187.5|1187|1188.6|1188.1|1188.7|1188.2|1187.5|1187|420
1605207300000|2020-11-12 18:55:00|1188.7|1188.2|1188.6|1188.1|1189|1188.5|1188.3|1187.8|423
1605207600000|2020-11-12 19:00:00|1188.7|1188.2|1188.8|1188.3|1189.4|1188.9|1188.7|1188.2|454
1605207900000|2020-11-12 19:05:00|1188.9|1188.4|1186.7|1186.2|1189|1188.5|1186.7|1186.2|488
1605208200000|2020-11-12 19:10:00|1186.8|1186.3|1184.7|1184.2|1186.8|1186.3|1184.7|1184.2|721
1605208500000|2020-11-12 19:15:00|1184.6|1184.1|1184|1183.5|1184.8|1184.3|1183.9|1183.4|937
1605208800000|2020-11-12 19:20:00|1184.1|1183.6|1183.5|1183|1184.5|1184|1183.4|1182.9|1098
1605209100000|2020-11-12 19:25:00|1183.6|1183.1|1183.3|1182.8|1184.5|1184|1183.2|1182.7|701
1605209400000|2020-11-12 19:30:00|1183.2|1182.7|1184.1|1183.6|1184.9|1184.4|1183|1182.5|691
1605209700000|2020-11-12 19:35:00|1184.2|1183.7|1184.2|1183.7|1184.6|1184.1|1184|1183.5|470
1605210000000|2020-11-12 19:40:00|1184.3|1183.8|1183.5|1183|1184.3|1183.8|1183|1182.5|586
1605210300000|2020-11-12 19:45:00|1183.3|1182.8|1182.9|1182.4|1183.6|1183.1|1182.5|1182|555
1605210600000|2020-11-12 19:50:00|1182.8|1182.3|1181.9|1181.4|1183.4|1182.9|1181.9|1181.4|692
1605210900000|2020-11-12 19:55:00|1181.8|1181.3|1181.6|1181.1|1182.8|1182.3|1181.6|1181.1|840
1605211200000|2020-11-12 20:00:00|1181.7|1181.2|1180.9|1180.4|1182.5|1182|1180.9|1180.4|493
1605211500000|2020-11-12 20:05:00|1181|1180.5|1181.2|1180.7|1181.7|1181.2|1180.6|1180.1|405
1605211800000|2020-11-12 20:10:00|1181.1|1180.6|1181.7|1181.2|1181.9|1181.4|1180.8|1180.3|548
1605212100000|2020-11-12 20:15:00|1181.8|1181.3|1181.8|1181.3|1182.7|1182.2|1181.3|1180.8|830
1605212400000|2020-11-12 20:20:00|1181.7|1181.2|1181|1180.5|1181.9|1181.4|1180.9|1180.4|628
1605212700000|2020-11-12 20:25:00|1180.9|1180.4|1179.6|1179.1|1181.3|1180.8|1179.5|1179|854
1605213000000|2020-11-12 20:30:00|1179.7|1179.2|1179.4|1178.9|1179.8|1179.3|1179.1|1178.6|606
1605213300000|2020-11-12 20:35:00|1179.3|1178.8|1179.7|1179.2|1179.7|1179.2|1178.5|1178|486
1605213600000|2020-11-12 20:40:00|1179.6|1179.1|1179.1|1178.6|1179.8|1179.3|1179|1178.5|604
1605213900000|2020-11-12 20:45:00|1179.2|1178.7|1179.5|1179|1179.7|1179.2|1178.5|1178|533
1605214200000|2020-11-12 20:50:00|1179.6|1179.1|1180|1179.5|1180.3|1179.8|1179.3|1178.8|974
1605214500000|2020-11-12 20:55:00|1180.1|1179.6|1181|1180.5|1181.5|1181|1179.9|1179.4|4935
1605214800000|2020-11-12 21:00:00|1181.3|1180.3|1181.3|1180.3|1181.5|1180.5|1180.9|1179.9|937
1605215100000|2020-11-12 21:05:00|1181.4|1180.4|1181.2|1180.2|1181.5|1180.5|1181.1|1180.1|241
1605215400000|2020-11-12 21:10:00|1181.4|1180.4|1181.3|1180.3|1181.7|1180.7|1181|1180|33
1605215700000|2020-11-12 21:15:00|1181.5|1180.5|1181.8|1180.8|1181.8|1180.8|1181.5|1180.5|12
1605216000000|2020-11-12 21:20:00|1181.4|1180.4|1181.6|1180.6|1181.6|1180.6|1181|1180|23
1605216300000|2020-11-12 21:25:00|1181.3|1180.3|1181.2|1180.2|1181.3|1180.3|1180.3|1179.3|79
1605216600000|2020-11-12 21:30:00|1181.3|1180.3|1182.3|1181.3|1182.6|1181.6|1181.3|1180.3|13
1605216900000|2020-11-12 21:35:00|1181.7|1180.7|1180.8|1179.8|1181.7|1180.7|1180.5|1179.5|30
1605217200000|2020-11-12 21:40:00|1180.9|1179.9|1179.8|1178.8|1181.3|1180.3|1179.8|1178.8|63
1605217500000|2020-11-12 21:45:00|1180.2|1179.2|1179.9|1178.9|1180.7|1179.7|1179.9|1178.9|37
1605217800000|2020-11-12 21:50:00|1180.2|1179.2|1180.3|1179.3|1180.3|1179.3|1180.2|1179.2|33
1605218100000|2020-11-12 21:55:00|1180.2|1179.2|1180.2|1179.2|1180.2|1179.2|1180.2|1179.2|4
1605220800000|2020-11-12 22:40:00|||||||||1
1605222000000|2020-11-12 23:00:00|1180.7|1178.7|1180.5|1178.5|1180.7|1178.7|1179.6|1177.6|0
1605222300000|2020-11-12 23:05:00|1180.6|1178.6|1180.6|1178.6|1181|1179|1180.5|1178.5|0
1605222600000|2020-11-12 23:10:00|1180.7|1178.7|1179.4|1177.4|1180.7|1178.7|1179.3|1177.3|0
1605222900000|2020-11-12 23:15:00|1179.5|1177.5|1179.4|1177.4|1179.6|1177.6|1178.8|1176.8|0
1605223200000|2020-11-12 23:20:00|1179.5|1177.5|1179.6|1177.6|1179.8|1177.8|1179.4|1177.4|0
1605223500000|2020-11-12 23:25:00|1179.7|1177.7|1180|1178|1180.2|1178.2|1179.7|1177.7|0
1605223800000|2020-11-12 23:30:00|1180.2|1178.2|1180.4|1178.4|1180.5|1178.5|1179.9|1177.9|0
1605224100000|2020-11-12 23:35:00|1180.5|1178.5|1179.3|1177.3|1180.7|1178.7|1179.2|1177.2|0
1605224400000|2020-11-12 23:40:00|1179.4|1177.4|1180.1|1178.1|1180.2|1178.2|1179.3|1177.3|0
1605224700000|2020-11-12 23:45:00|1180|1178|1180.1|1178.1|1180.6|1178.6|1180|1178|0
1605225000000|2020-11-12 23:50:00|1180.2|1178.2|1179.6|1177.6|1180.2|1178.2|1179.2|1177.2|0
1605225300000|2020-11-12 23:55:00|1179.8|1177.8|1179.2|1177.2|1179.9|1177.9|1178.9|1176.9|0
1605225600000|2020-11-13 00:00:00|1179.4|1177.4|1179.6|1177.6|1180|1178|1179|1177|0
1605225900000|2020-11-13 00:05:00|1179.7|1177.7|1180.2|1178.2|1180.3|1178.3|1179.5|1177.5|0
1605226200000|2020-11-13 00:10:00|1180.1|1178.1|1180.6|1178.6|1180.6|1178.6|1180|1178|0
1605226500000|2020-11-13 00:15:00|1180.7|1178.7|1179.8|1177.8|1180.7|1178.7|1179.7|1177.7|0
1605226800000|2020-11-13 00:20:00|1179.9|1177.9|1180.5|1178.5|1180.5|1178.5|1179.8|1177.8|0
1605227100000|2020-11-13 00:25:00|1180.6|1178.6|1180.4|1178.4|1180.6|1178.6|1180.3|1178.3|0
1605227400000|2020-11-13 00:30:00|1180.3|1178.3|1179.8|1177.8|1180.5|1178.5|1179.8|1177.8|0
1605227700000|2020-11-13 00:35:00|1179.9|1177.9|1178.8|1176.8|1179.9|1177.9|1178.5|1176.5|0
1605228000000|2020-11-13 00:40:00|1178.7|1176.7|1178.2|1176.2|1179|1177|1178.2|1176.2|0
1605228300000|2020-11-13 00:45:00|1178.4|1176.4|1177.6|1175.6|1178.4|1176.4|1177.3|1175.3|0
1605228600000|2020-11-13 00:50:00|1177.5|1175.5|1177.3|1175.3|1177.7|1175.7|1177.3|1175.3|0
1605228900000|2020-11-13 00:55:00|1177.4|1175.4|1176.9|1174.9|1177.9|1175.9|1176.8|1174.8|0
1605229200000|2020-11-13 01:00:00|1182|1181|1184.1|1183.1|1184.1|1183.1|1180.9|1179.9|127
1605229500000|2020-11-13 01:05:00|1183.9|1182.9|1184.2|1183.2|1184.6|1183.6|1183.4|1182.4|101
1605229800000|2020-11-13 01:10:00|1183.9|1182.9|1186.2|1185.2|1186.3|1185.3|1183.9|1182.9|66
1605230100000|2020-11-13 01:15:00|1185.8|1184.8|1185.7|1184.7|1186.3|1185.3|1185.5|1184.5|14
1605230400000|2020-11-13 01:20:00|1186|1185|1185.4|1184.4|1186.2|1185.2|1185.1|1184.1|10
1605230700000|2020-11-13 01:25:00|1185.5|1184.5|1184.8|1183.8|1185.7|1184.7|1184.7|1183.7|37
1605231000000|2020-11-13 01:30:00|1184.1|1183.1|1180.9|1179.9|1184.1|1183.1|1180.9|1179.9|58
1605231300000|2020-11-13 01:35:00|1180.8|1179.8|1180.1|1179.1|1182.1|1181.1|1179.8|1178.8|81
1605231600000|2020-11-13 01:40:00|1179.8|1178.8|1180.1|1179.1|1180.2|1179.2|1179.8|1178.8|21
1605231900000|2020-11-13 01:45:00|1179.9|1178.9|1182.4|1181.4|1182.4|1181.4|1179.9|1178.9|93
1605232200000|2020-11-13 01:50:00|1181.5|1180.5|1182.4|1181.4|1182.8|1181.8|1181.2|1180.2|41
1605232500000|2020-11-13 01:55:00|1182.3|1181.3|1182.4|1181.4|1182.4|1181.4|1181.9|1180.9|4
1605232800000|2020-11-13 02:00:00|1182.7|1181.7|1182.1|1181.1|1182.9|1181.9|1182.1|1181.1|25
1605233100000|2020-11-13 02:05:00|1181.9|1180.9|1181.8|1180.8|1181.9|1180.9|1181.3|1180.3|65
1605233400000|2020-11-13 02:10:00|1182.1|1181.1|1183|1182|1183|1182|1182.1|1181.1|25
1605233700000|2020-11-13 02:15:00|1183.2|1182.2|1185|1184|1185.3|1184.3|1183.1|1182.1|14
1605234300000|2020-11-13 02:25:00|1183.8|1182.8|1183.7|1182.7|1183.8|1182.8|1183.7|1182.7|2
1605234600000|2020-11-13 02:30:00|1184.4|1183.4|1184.6|1183.6|1184.6|1183.6|1183|1182|10
1605234900000|2020-11-13 02:35:00|1185.4|1184.4|1185.5|1184.5|1185.5|1184.5|1185.4|1184.4|3
1605235200000|2020-11-13 02:40:00|1185.9|1184.9|1187.1|1186.1|1187.1|1186.1|1185.9|1184.9|30
1605235500000|2020-11-13 02:45:00|1186.8|1185.8|1187|1186|1187|1186|1186.7|1185.7|26
1605235800000|2020-11-13 02:50:00|1187.5|1186.5|1188.7|1187.7|1188.7|1187.7|1187.3|1186.3|8
1605236100000|2020-11-13 02:55:00|1189|1188|1189.6|1188.6|1189.9|1188.9|1188.6|1187.6|14
1605236400000|2020-11-13 03:00:00|1188.7|1187.7|1189|1188|1189.3|1188.3|1188.7|1187.7|4
1605236700000|2020-11-13 03:05:00|1189.3|1188.3|1189.9|1188.9|1190.6|1189.6|1189.2|1188.2|15
1605237000000|2020-11-13 03:10:00|1190|1189|1189.7|1188.7|1190.1|1189.1|1189.7|1188.7|10
1605237300000|2020-11-13 03:15:00|1189.9|1188.9|1188.8|1187.8|1189.9|1188.9|1188.8|1187.8|9
1605237600000|2020-11-13 03:20:00|1188.4|1187.4|1188.6|1187.6|1188.6|1187.6|1188.2|1187.2|13
1605237900000|2020-11-13 03:25:00|1188.4|1187.4|1188.8|1187.8|1188.9|1187.9|1188.4|1187.4|12
1605238200000|2020-11-13 03:30:00|1188.7|1187.7|1188.2|1187.2|1188.7|1187.7|1188.2|1187.2|11
1605238500000|2020-11-13 03:35:00|1187.9|1186.9|1188.2|1187.2|1188.2|1187.2|1187.9|1186.9|6
1605238800000|2020-11-13 03:40:00|1188.4|1187.4|1188|1187|1188.4|1187.4|1188|1187|9
1605239100000|2020-11-13 03:45:00|1188.1|1187.1|1188.6|1187.6|1188.6|1187.6|1188.1|1187.1|16
1605239400000|2020-11-13 03:50:00|1189|1188|1188.9|1187.9|1189|1188|1188.9|1187.9|26
1605239700000|2020-11-13 03:55:00|1187.9|1186.9|1187.4|1186.4|1187.9|1186.9|1187.4|1186.4|16
1605240000000|2020-11-13 04:00:00|1187.7|1186.7|1187.8|1186.8|1187.8|1186.8|1187.7|1186.7|2
1605240300000|2020-11-13 04:05:00|1187.4|1186.4|1187.3|1186.3|1187.4|1186.4|1187.3|1186.3|2
1605240600000|2020-11-13 04:10:00|1187.2|1186.2|1187.3|1186.3|1187.3|1186.3|1187.1|1186.1|6
1605241200000|2020-11-13 04:20:00|1187.9|1186.9|1188.2|1187.2|1188.2|1187.2|1187.8|1186.8|6
1605241500000|2020-11-13 04:25:00|1188|1187|1188.4|1187.4|1188.4|1187.4|1187.9|1186.9|4
1605241800000|2020-11-13 04:30:00|1188.8|1187.8|1189.1|1188.1|1189.1|1188.1|1188.8|1187.8|5
1605242100000|2020-11-13 04:35:00|1189.5|1188.5|1190.4|1189.4|1190.4|1189.4|1189.5|1188.5|8
1605242400000|2020-11-13 04:40:00|1190.2|1189.2|1190|1189|1190.2|1189.2|1190|1189|3
1605242700000|2020-11-13 04:45:00|1189.9|1188.9|1189.8|1188.8|1189.9|1188.9|1189.6|1188.6|5
1605243000000|2020-11-13 04:50:00|1189.6|1188.6|1190.6|1189.6|1190.6|1189.6|1189.6|1188.6|7
1605243300000|2020-11-13 04:55:00|1190.8|1189.8|1190.5|1189.5|1190.8|1189.8|1190.5|1189.5|2
1605243600000|2020-11-13 05:00:00|1190.4|1189.4|1191.1|1190.1|1191.1|1190.1|1190.4|1189.4|9
1605243900000|2020-11-13 05:05:00|1191.2|1190.2|1190.9|1189.9|1191.2|1190.2|1190.9|1189.9|2
1605244200000|2020-11-13 05:10:00|1190.3|1189.3|1190.2|1189.2|1190.3|1189.3|1190.1|1189.1|12
1605244500000|2020-11-13 05:15:00|1190.3|1189.3|1190.4|1189.4|1190.5|1189.5|1190.3|1189.3|4
1605244800000|2020-11-13 05:20:00|1190|1189|1188.6|1187.6|1190|1189|1188.6|1187.6|15
1605245100000|2020-11-13 05:25:00|1188.9|1187.9|1189|1188|1189|1188|1188.9|1187.9|5
1605245400000|2020-11-13 05:30:00|1188.4|1187.4|1188.4|1187.4|1188.4|1187.4|1188.4|1187.4|1
1605245700000|2020-11-13 05:35:00|1188.8|1187.8|1187.6|1186.6|1188.8|1187.8|1187.5|1186.5|17
1605246000000|2020-11-13 05:40:00|1188|1187|1188.9|1187.9|1188.9|1187.9|1188|1187|9
1605246300000|2020-11-13 05:45:00|1188.8|1187.8|1188.8|1187.8|1188.8|1187.8|1188.8|1187.8|2
1605246600000|2020-11-13 05:50:00|1189.2|1188.2|1189.1|1188.1|1189.2|1188.2|1189.1|1188.1|2
1605246900000|2020-11-13 05:55:00|1188.7|1187.7|1188.5|1187.5|1188.7|1187.7|1188.2|1187.2|8
1605247200000|2020-11-13 06:00:00|1188.4|1187.4|1189.5|1188.5|1189.5|1188.5|1188.4|1187.4|4
1605247500000|2020-11-13 06:05:00|1189.3|1188.3|1189.1|1188.1|1189.3|1188.3|1188.7|1187.7|6
1605247800000|2020-11-13 06:10:00|1189|1188|1188.3|1187.3|1189|1188|1188.2|1187.2|22
1605248100000|2020-11-13 06:15:00|1187.9|1186.9|1187.8|1186.8|1187.9|1186.9|1187.8|1186.8|14
1605248400000|2020-11-13 06:20:00|1187.9|1186.9|1188.7|1187.7|1188.7|1187.7|1187.6|1186.6|57
1605248700000|2020-11-13 06:25:00|1188.8|1187.8|1189.4|1188.4|1189.4|1188.4|1188.6|1187.6|31
1605249000000|2020-11-13 06:30:00|1189.7|1188.7|1190|1189|1190.5|1189.5|1189.7|1188.7|35
1605249300000|2020-11-13 06:35:00|1191|1190|1191.6|1190.6|1192|1191|1191|1190|24
1605249600000|2020-11-13 06:40:00|1192.4|1191.4|1192.5|1191.5|1192.7|1191.7|1192|1191|23
1605249900000|2020-11-13 06:45:00|1192.6|1191.6|1192.1|1191.1|1192.8|1191.8|1191.9|1190.9|11
1605250200000|2020-11-13 06:50:00|1191.3|1190.3|1191.2|1190.2|1191.4|1190.4|1191.2|1190.2|3
1605250500000|2020-11-13 06:55:00|1191.6|1190.6|1191.1|1190.1|1191.8|1190.8|1190.9|1189.9|10
1605250800000|2020-11-13 07:00:00|1191|1190|1191|1190|1192|1191|1190.6|1189.6|102
1605251100000|2020-11-13 07:05:00|1190.8|1189.8|1189.9|1188.9|1190.8|1189.8|1189.9|1188.9|34
1605251400000|2020-11-13 07:10:00|1189.7|1188.7|1189.4|1188.4|1189.8|1188.8|1189.4|1188.4|21
1605251700000|2020-11-13 07:15:00|1189.1|1188.1|1189.4|1188.4|1189.8|1188.8|1188.9|1187.9|38
1605252000000|2020-11-13 07:20:00|1189.2|1188.2|1190.4|1189.4|1190.4|1189.4|1189.1|1188.1|59
1605252300000|2020-11-13 07:25:00|1190.2|1189.2|1189|1188|1190.2|1189.2|1189|1188|33
1605252600000|2020-11-13 07:30:00|1188.7|1187.7|1189.5|1188.5|1189.9|1188.9|1188.5|1187.5|79
1605252900000|2020-11-13 07:35:00|1188.8|1187.8|1189.1|1188.1|1189.1|1188.1|1188.3|1187.3|74
1605253200000|2020-11-13 07:40:00|1189|1188|1189.7|1188.7|1189.7|1188.7|1188.4|1187.4|93
1605253500000|2020-11-13 07:45:00|1189.6|1188.6|1189.8|1188.8|1190|1189|1189.2|1188.2|49
1605253800000|2020-11-13 07:50:00|1189.9|1188.9|1190.4|1189.4|1191.4|1190.4|1189.9|1188.9|72
1605254100000|2020-11-13 07:55:00|1190.5|1189.5|1193.6|1192.6|1193.8|1192.8|1190.3|1189.3|167
1605254400000|2020-11-13 08:00:00|1193.5|1192.5|1194|1193|1195.2|1194.2|1192.7|1191.7|365
1605254700000|2020-11-13 08:05:00|1194.1|1193.1|1193.1|1192.1|1194.1|1193.1|1192.2|1191.2|442
1605255000000|2020-11-13 08:10:00|1193.3|1192.3|1194.9|1193.9|1195.2|1194.2|1192.7|1191.7|225
1605255300000|2020-11-13 08:15:00|1195|1194|1194.1|1193.1|1195.1|1194.1|1194.1|1193.1|226
1605255600000|2020-11-13 08:20:00|1194.2|1193.2|1194|1193|1194.2|1193.2|1193.4|1192.4|181
1605255900000|2020-11-13 08:25:00|1193.8|1192.8|1195.1|1194.1|1195.1|1194.1|1193.4|1192.4|184
1605256200000|2020-11-13 08:30:00|1195|1194|1195.9|1194.9|1196|1195|1194.4|1193.4|107
1605256500000|2020-11-13 08:35:00|1195.8|1194.8|1195.1|1194.1|1195.9|1194.9|1194.6|1193.6|193
1605256800000|2020-11-13 08:40:00|1195.3|1194.3|1193.6|1192.6|1195.3|1194.3|1193.5|1192.5|128
1605257100000|2020-11-13 08:45:00|1193.7|1192.7|1193.7|1192.7|1193.8|1192.8|1193.2|1192.2|85
1605257400000|2020-11-13 08:50:00|1193.6|1192.6|1193.1|1192.1|1193.6|1192.6|1193|1192|148
1605257700000|2020-11-13 08:55:00|1193|1192|1193.5|1192.5|1193.5|1192.5|1192.7|1191.7|141
1605258000000|2020-11-13 09:00:00|1193.4|1192.4|1194.1|1193.1|1194.1|1193.1|1193.3|1192.3|195
1605258300000|2020-11-13 09:05:00|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1193.7|1192.7|117
1605258600000|2020-11-13 09:10:00|1194.1|1193.1|1194.8|1193.8|1195.1|1194.1|1193.2|1192.2|350
1605258900000|2020-11-13 09:15:00|1194.7|1193.7|1195.3|1194.3|1195.3|1194.3|1194.2|1193.2|116
1605259200000|2020-11-13 09:20:00|1195.5|1194.5|1196.3|1195.3|1196.7|1195.7|1195.4|1194.4|117
1605259500000|2020-11-13 09:25:00|1196.5|1195.5|1196.4|1195.4|1196.6|1195.6|1196.2|1195.2|34
1605259800000|2020-11-13 09:30:00|1196.5|1195.5|1197.6|1196.6|1197.6|1196.6|1196.5|1195.5|201
1605260100000|2020-11-13 09:35:00|1197.5|1196.5|1197|1196|1197.6|1196.6|1196.8|1195.8|177
1605260400000|2020-11-13 09:40:00|1196.9|1195.9|1196.9|1195.9|1197.3|1196.3|1196.8|1195.8|56
1605260700000|2020-11-13 09:45:00|1197|1196|1196.8|1195.8|1197.7|1196.7|1196.8|1195.8|302
1605261000000|2020-11-13 09:50:00|1196.9|1195.9|1197.7|1196.7|1197.8|1196.8|1196.9|1195.9|74
1605261300000|2020-11-13 09:55:00|1197.8|1196.8|1198.3|1197.3|1198.3|1197.3|1197.6|1196.6|78
1605261600000|2020-11-13 10:00:00|1198.2|1197.2|1198.4|1197.4|1198.8|1197.8|1198|1197|148
1605261900000|2020-11-13 10:05:00|1198.3|1197.3|1197.9|1196.9|1198.4|1197.4|1197.8|1196.8|125
1605262200000|2020-11-13 10:10:00|1197.8|1196.8|1197.7|1196.7|1197.9|1196.9|1197.6|1196.6|99
1605262500000|2020-11-13 10:15:00|1197.9|1196.9|1198.9|1197.9|1199.1|1198.1|1197.7|1196.7|70
1605262800000|2020-11-13 10:20:00|1198.8|1197.8|1199.1|1198.1|1199.3|1198.3|1198.7|1197.7|174
1605263100000|2020-11-13 10:25:00|1199|1198|1197.8|1196.8|1199.1|1198.1|1197.7|1196.7|136
1605263400000|2020-11-13 10:30:00|1197.7|1196.7|1197.6|1196.6|1197.7|1196.7|1197.2|1196.2|163
1605263700000|2020-11-13 10:35:00|1197.5|1196.5|1197.8|1196.8|1198.1|1197.1|1197.5|1196.5|69
1605264000000|2020-11-13 10:40:00|1197.9|1196.9|1198.4|1197.4|1198.5|1197.5|1197.8|1196.8|104
1605264300000|2020-11-13 10:45:00|1198.5|1197.5|1198.8|1197.8|1199|1198|1198.3|1197.3|222
1605264600000|2020-11-13 10:50:00|1198.9|1197.9|1199.1|1198.1|1199.1|1198.1|1198.4|1197.4|215
1605264900000|2020-11-13 10:55:00|1199|1198|1197.9|1196.9|1199|1198|1197.7|1196.7|83
1605265200000|2020-11-13 11:00:00|1198|1197|1196.7|1195.7|1198.2|1197.2|1196.6|1195.6|130
1605265500000|2020-11-13 11:05:00|1196.6|1195.6|1197.1|1196.1|1197.3|1196.3|1196.5|1195.5|120
1605265800000|2020-11-13 11:10:00|1197.2|1196.2|1197.2|1196.2|1197.6|1196.6|1196.9|1195.9|135
1605266100000|2020-11-13 11:15:00|1197.3|1196.3|1196.6|1195.6|1197.3|1196.3|1196.4|1195.4|212
1605266400000|2020-11-13 11:20:00|1196.7|1195.7|1196.3|1195.3|1196.7|1195.7|1196|1195|109
1605266700000|2020-11-13 11:25:00|1196.2|1195.2|1196.9|1195.9|1197.4|1196.4|1196.2|1195.2|83
1605267000000|2020-11-13 11:30:00|1196.8|1195.8|1197.2|1196.2|1197.6|1196.6|1196.8|1195.8|68
1605267300000|2020-11-13 11:35:00|1197.1|1196.1|1197.3|1196.3|1198.2|1197.2|1197.1|1196.1|214
1605267600000|2020-11-13 11:40:00|1197.4|1196.4|1197.4|1196.4|1197.8|1196.8|1197.4|1196.4|137
1605267900000|2020-11-13 11:45:00|1197.5|1196.5|1197.8|1196.8|1198.3|1197.3|1197.4|1196.4|125
1605268200000|2020-11-13 11:50:00|1197.7|1196.7|1197.5|1196.5|1197.8|1196.8|1197.1|1196.1|82
1605268500000|2020-11-13 11:55:00|1197.4|1196.4|1197.1|1196.1|1197.6|1196.6|1197.1|1196.1|99
1605268800000|2020-11-13 12:00:00|1197|1196|1196.2|1195.2|1197.1|1196.1|1196.2|1195.2|97
1605269100000|2020-11-13 12:05:00|1196.1|1195.1|1195.3|1194.3|1196.1|1195.1|1195.3|1194.3|310
1605269400000|2020-11-13 12:10:00|1195.2|1194.2|1195.7|1194.7|1195.7|1194.7|1195|1194|147
1605269700000|2020-11-13 12:15:00|1195.6|1194.6|1196.1|1195.1|1196.1|1195.1|1195.4|1194.4|68
1605270000000|2020-11-13 12:20:00|1195.9|1194.9|1196.1|1195.1|1196.2|1195.2|1195.6|1194.6|59
1605270300000|2020-11-13 12:25:00|1196|1195|1196.2|1195.2|1196.4|1195.4|1195.6|1194.6|124
1605270600000|2020-11-13 12:30:00|1196.1|1195.1|1196.3|1195.3|1196.5|1195.5|1195.8|1194.8|136
1605270900000|2020-11-13 12:35:00|1196.4|1195.4|1196.5|1195.5|1196.5|1195.5|1196.1|1195.1|79
1605271200000|2020-11-13 12:40:00|1196.3|1195.3|1196.3|1195.3|1196.8|1195.8|1196.3|1195.3|35
1605271500000|2020-11-13 12:45:00|1196.2|1195.2|1195.8|1194.8|1196.7|1195.7|1195.7|1194.7|64
1605271800000|2020-11-13 12:50:00|1195.9|1194.9|1196.7|1195.7|1196.9|1195.9|1195.9|1194.9|163
1605272100000|2020-11-13 12:55:00|1196.8|1195.8|1196.7|1195.7|1197|1196|1196.5|1195.5|94
1605272400000|2020-11-13 13:00:00|1196.8|1195.8|1197.4|1196.4|1197.5|1196.5|1196.7|1195.7|125
1605272700000|2020-11-13 13:05:00|1197.5|1196.5|1197.7|1196.7|1197.9|1196.9|1197.4|1196.4|227
1605273000000|2020-11-13 13:10:00|1197.8|1196.8|1198|1197|1198.1|1197.1|1197.3|1196.3|193
1605273300000|2020-11-13 13:15:00|1197.9|1196.9|1197.4|1196.4|1198.1|1197.1|1197.3|1196.3|164
1605273600000|2020-11-13 13:20:00|1197.3|1196.3|1197.4|1196.4|1197.7|1196.7|1197.1|1196.1|157
1605273900000|2020-11-13 13:25:00|1197.5|1196.5|1197.7|1196.7|1197.8|1196.8|1197.5|1196.5|52
1605274200000|2020-11-13 13:30:00|1197.8|1196.8|1197.5|1196.5|1198.1|1197.1|1197.5|1196.5|70
1605274500000|2020-11-13 13:35:00|1197.2|1196.2|1197.6|1196.6|1197.7|1196.7|1196.9|1195.9|117
1605274800000|2020-11-13 13:40:00|1197.5|1196.5|1197|1196|1197.5|1196.5|1196.9|1195.9|53
1605275100000|2020-11-13 13:45:00|1196.8|1195.8|1197.5|1196.5|1197.7|1196.7|1196.8|1195.8|60
1605275400000|2020-11-13 13:50:00|1197.3|1196.3|1197.5|1196.5|1197.6|1196.6|1197.3|1196.3|56
1605275700000|2020-11-13 13:55:00|1197.4|1196.4|1197.6|1196.6|1197.8|1196.8|1197.1|1196.1|151
1605276000000|2020-11-13 14:00:00|1197.5|1196.5|1197.4|1196.4|1197.7|1196.7|1197.3|1196.3|114
1605276300000|2020-11-13 14:05:00|1197.3|1196.3|1196.7|1195.7|1197.4|1196.4|1196.3|1195.3|82
1605276600000|2020-11-13 14:10:00|1196.6|1195.6|1196.5|1195.5|1196.8|1195.8|1196.4|1195.4|181
1605276900000|2020-11-13 14:15:00|1196.6|1195.6|1196.7|1195.7|1196.9|1195.9|1196.2|1195.2|213
1605277200000|2020-11-13 14:20:00|1196.6|1195.6|1196.3|1195.3|1196.6|1195.6|1196.2|1195.2|189
1605277500000|2020-11-13 14:25:00|1196.4|1195.4|1195.8|1194.8|1196.5|1195.5|1195.8|1194.8|306
1605277800000|2020-11-13 14:30:00|1195.6|1195.1|1195.6|1195.1|1196.2|1195.7|1194.5|1194|4344
1605278100000|2020-11-13 14:35:00|1195.5|1195|1197.3|1196.8|1197.8|1197.3|1194.9|1194.4|1792
1605278400000|2020-11-13 14:40:00|1197.4|1196.9|1197|1196.5|1197.9|1197.4|1196.9|1196.4|1313
1605278700000|2020-11-13 14:45:00|1197.2|1196.7|1198.2|1197.7|1198.3|1197.8|1197.1|1196.6|1428
1605279000000|2020-11-13 14:50:00|1198.1|1197.6|1197.1|1196.6|1198.5|1198|1196.9|1196.4|1424
1605279300000|2020-11-13 14:55:00|1197.2|1196.7|1197|1196.5|1198.1|1197.6|1196.8|1196.3|1579
1605279600000|2020-11-13 15:00:00|1196.9|1196.4|1196.2|1195.7|1197.3|1196.8|1195.9|1195.4|2107
1605279900000|2020-11-13 15:05:00|1196.1|1195.6|1196.3|1195.8|1196.4|1195.9|1195.5|1195|1450
1605280200000|2020-11-13 15:10:00|1196.2|1195.7|1194.8|1194.3|1196.2|1195.7|1194.7|1194.2|1177
1605280500000|2020-11-13 15:15:00|1194.9|1194.4|1193.5|1193|1195.1|1194.6|1193.1|1192.6|1361
1605280800000|2020-11-13 15:20:00|1193.6|1193.1|1192.9|1192.4|1194|1193.5|1192.6|1192.1|1375
1605281100000|2020-11-13 15:25:00|1192.8|1192.3|1193.2|1192.7|1193.5|1193|1192.4|1191.9|649
1605281400000|2020-11-13 15:30:00|1193.3|1192.8|1192.4|1191.9|1193.4|1192.9|1191.8|1191.3|752
1605281700000|2020-11-13 15:35:00|1192.3|1191.8|1191.1|1190.6|1192.4|1191.9|1191|1190.5|796
1605282000000|2020-11-13 15:40:00|1191|1190.5|1192.6|1192.1|1192.9|1192.4|1190.8|1190.3|477
1605282300000|2020-11-13 15:45:00|1192.7|1192.2|1193.2|1192.7|1193.2|1192.7|1192.7|1192.2|642
1605282600000|2020-11-13 15:50:00|1193.3|1192.8|1191.5|1191|1193.3|1192.8|1191|1190.5|689
1605282900000|2020-11-13 15:55:00|1191.6|1191.1|1190.4|1189.9|1191.6|1191.1|1189.4|1188.9|649
1605283200000|2020-11-13 16:00:00|1190.3|1189.8|1191.3|1190.8|1191.4|1190.9|1190.3|1189.8|370
1605283500000|2020-11-13 16:05:00|1191.4|1190.9|1192.6|1192.1|1192.7|1192.2|1191|1190.5|610
1605283800000|2020-11-13 16:10:00|1192.5|1192|1192.3|1191.8|1192.6|1192.1|1192|1191.5|632
1605284100000|2020-11-13 16:15:00|1192.5|1192|1193.2|1192.7|1193.6|1193.1|1192.4|1191.9|688
1605284400000|2020-11-13 16:20:00|1193.1|1192.6|1193.7|1193.2|1193.9|1193.4|1193|1192.5|467
1605284700000|2020-11-13 16:25:00|1193.8|1193.3|1192.9|1192.4|1194.2|1193.7|1192.9|1192.4|2104
1605285000000|2020-11-13 16:30:00|1193|1192.5|1192.5|1192|1193|1192.5|1191.8|1191.3|1248
1605285300000|2020-11-13 16:35:00|1192.4|1191.9|1192.4|1191.9|1192.8|1192.3|1192.1|1191.6|594
1605285600000|2020-11-13 16:40:00|1192.5|1192|1192.5|1192|1193.2|1192.7|1192.5|1192|475
1605285900000|2020-11-13 16:45:00|1192.6|1192.1|1192.9|1192.4|1192.9|1192.4|1192.3|1191.8|283
1605286200000|2020-11-13 16:50:00|1192.8|1192.3|1192.2|1191.7|1193.2|1192.7|1192.2|1191.7|559
1605286500000|2020-11-13 16:55:00|1192.3|1191.8|1193.2|1192.7|1193.4|1192.9|1192.3|1191.8|309
1605286800000|2020-11-13 17:00:00|1193.7|1193.2|1193.2|1192.7|1193.7|1193.2|1192.9|1192.4|293
1605287100000|2020-11-13 17:05:00|1193.3|1192.8|1193.1|1192.6|1193.5|1193|1192.8|1192.3|290
1605287400000|2020-11-13 17:10:00|1193.2|1192.7|1192.8|1192.3|1193.9|1193.4|1192.8|1192.3|282
1605287700000|2020-11-13 17:15:00|1192.9|1192.4|1193|1192.5|1193.3|1192.8|1192.6|1192.1|265
1605288000000|2020-11-13 17:20:00|1193.1|1192.6|1192.8|1192.3|1193.1|1192.6|1192.8|1192.3|168
1605288300000|2020-11-13 17:25:00|1193|1192.5|1193.2|1192.7|1193.6|1193.1|1193|1192.5|220
1605288600000|2020-11-13 17:30:00|1193.1|1192.6|1193.3|1192.8|1193.6|1193.1|1193|1192.5|162
1605288900000|2020-11-13 17:35:00|1193.4|1192.9|1193.7|1193.2|1193.9|1193.4|1193.3|1192.8|225
1605289200000|2020-11-13 17:40:00|1193.8|1193.3|1194.4|1193.9|1194.7|1194.2|1193.8|1193.3|252
1605289500000|2020-11-13 17:45:00|1194.5|1194|1194.7|1194.2|1194.8|1194.3|1194.2|1193.7|289
1605289800000|2020-11-13 17:50:00|1194.8|1194.3|1195|1194.5|1195.2|1194.7|1194.7|1194.2|261
1605290100000|2020-11-13 17:55:00|1195.2|1194.7|1195.9|1195.4|1195.9|1195.4|1195.2|1194.7|194
1605290400000|2020-11-13 18:00:00|1196|1195.5|1195.6|1195.1|1196.1|1195.6|1195.5|1195|383
1605290700000|2020-11-13 18:05:00|1195.7|1195.2|1196.1|1195.6|1196.1|1195.6|1195.7|1195.2|595
1605291000000|2020-11-13 18:10:00|1196.2|1195.7|1196|1195.5|1196.5|1196|1195.9|1195.4|340
1605291300000|2020-11-13 18:15:00|1195.9|1195.4|1196.6|1196.1|1196.6|1196.1|1195.9|1195.4|299
1605291600000|2020-11-13 18:20:00|1196.5|1196|1196.2|1195.7|1196.7|1196.2|1196|1195.5|430
1605291900000|2020-11-13 18:25:00|1196.3|1195.8|1196|1195.5|1196.9|1196.4|1196|1195.5|291
1605292200000|2020-11-13 18:30:00|1195.9|1195.4|1195.2|1194.7|1196|1195.5|1195|1194.5|328
1605292500000|2020-11-13 18:35:00|1195|1194.5|1195.7|1195.2|1195.8|1195.3|1194.9|1194.4|273
1605292800000|2020-11-13 18:40:00|1195.6|1195.1|1196.3|1195.8|1196.6|1196.1|1195.4|1194.9|509
1605293100000|2020-11-13 18:45:00|1196.2|1195.7|1196.9|1196.4|1196.9|1196.4|1196.2|1195.7|614
1605293400000|2020-11-13 18:50:00|1197|1196.5|1197|1196.5|1197.2|1196.7|1197|1196.5|417
1605293700000|2020-11-13 18:55:00|1197.1|1196.6|1197.6|1197.1|1197.6|1197.1|1197|1196.5|225
1605294000000|2020-11-13 19:00:00|1197.5|1197|1197.6|1197.1|1198.1|1197.6|1197.5|1197|379
1605294300000|2020-11-13 19:05:00|1197.7|1197.2|1198.2|1197.7|1198.5|1198|1197.7|1197.2|472
1605294600000|2020-11-13 19:10:00|1198.3|1197.8|1196.5|1196|1198.5|1198|1196.5|1196|434
1605294900000|2020-11-13 19:15:00|1196.4|1195.9|1197|1196.5|1197|1196.5|1196.1|1195.6|339
1605295200000|2020-11-13 19:20:00|1197.1|1196.6|1197.6|1197.1|1198.3|1197.8|1197|1196.5|375
1605295500000|2020-11-13 19:25:00|1197.5|1197|1196.5|1196|1197.5|1197|1196.5|1196|373
1605295800000|2020-11-13 19:30:00|1196.7|1196.2|1195.9|1195.4|1197.1|1196.6|1195.8|1195.3|360
1605296100000|2020-11-13 19:35:00|1196|1195.5|1196.4|1195.9|1196.4|1195.9|1195.7|1195.2|382
1605296400000|2020-11-13 19:40:00|1196.3|1195.8|1195.9|1195.4|1196.6|1196.1|1195.9|1195.4|304
1605296700000|2020-11-13 19:45:00|1196.1|1195.6|1195.7|1195.2|1196.3|1195.8|1195.5|1195|262
1605297000000|2020-11-13 19:50:00|1195.8|1195.3|1196.1|1195.6|1196.3|1195.8|1195.4|1194.9|196
1605297300000|2020-11-13 19:55:00|1196.2|1195.7|1196.9|1196.4|1197.4|1196.9|1196.2|1195.7|399
1605297600000|2020-11-13 20:00:00|1197|1196.5|1196.2|1195.7|1197.1|1196.6|1196.1|1195.6|282
1605297900000|2020-11-13 20:05:00|1196.3|1195.8|1196.2|1195.7|1196.6|1196.1|1196|1195.5|265
1605298200000|2020-11-13 20:10:00|1196.3|1195.8|1196.6|1196.1|1196.7|1196.2|1196|1195.5|407
1605298500000|2020-11-13 20:15:00|1196.7|1196.2|1196.1|1195.6|1196.7|1196.2|1195.3|1194.8|449
1605298800000|2020-11-13 20:20:00|1196|1195.5|1196.9|1196.4|1196.9|1196.4|1195.8|1195.3|658
1605299100000|2020-11-13 20:25:00|1196.8|1196.3|1197.6|1197.1|1197.7|1197.2|1196.8|1196.3|1110
1605299400000|2020-11-13 20:30:00|1197.7|1197.2|1197.8|1197.3|1198.1|1197.6|1197.2|1196.7|942
1605299700000|2020-11-13 20:35:00|1197.7|1197.2|1197.7|1197.2|1198.2|1197.7|1197.7|1197.2|344
1605300000000|2020-11-13 20:40:00|1197.8|1197.3|1197.9|1197.4|1198.3|1197.8|1197.6|1197.1|410
1605300300000|2020-11-13 20:45:00|1198|1197.5|1197.7|1197.2|1198.2|1197.7|1197.3|1196.8|1306
1605300600000|2020-11-13 20:50:00|1197.8|1197.3|1197|1196.5|1198.1|1197.6|1196.9|1196.4|884
1605300900000|2020-11-13 20:55:00|1196.9|1196.4|1198.1|1197.6|1198.6|1198.1|1196.7|1196.2|3746
1605481200000|2020-11-15 23:00:00|1199.7|1197.7|1197.3|1196.3|1199.8|1197.8|1197.3|1196.3|0
1605481500000|2020-11-15 23:05:00|1201.3|1200.3|1201.2|1200.2|1201.5|1200.5|1201.2|1200.2|7
1605481800000|2020-11-15 23:10:00|1201.3|1200.3|1201.6|1200.6|1201.6|1200.6|1201.3|1200.3|7
1605482700000|2020-11-15 23:25:00|1205.1|1204.1|1204.9|1203.9|1205.1|1204.1|1204.9|1203.9|2
1605483900000|2020-11-15 23:45:00|1202.7|1201.7|1202.1|1201.1|1202.7|1201.7|1202.1|1201.1|3
1605484800000|2020-11-16 00:00:00|1203.9|1202.9|1204|1203|1204.2|1203.2|1203.9|1202.9|3
1605485100000|2020-11-16 00:05:00|1202.9|1201.9|1205.5|1204.5|1205.7|1204.7|1202.9|1201.9|51
1605485400000|2020-11-16 00:10:00|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|1
1605486900000|2020-11-16 00:35:00|1203.1|1202.1|1205|1204|1205.8|1204.8|1203.1|1202.1|9
1605487500000|2020-11-16 00:45:00|1205.3|1204.3|1205.1|1204.1|1205.3|1204.3|1205.1|1204.1|4
1605487800000|2020-11-16 00:50:00|1206.8|1205.8|1207|1206|1207|1206|1206.8|1205.8|2
1605488400000|2020-11-16 01:00:00|1205.2|1204.2|1206.4|1205.4|1206.4|1205.4|1205.2|1204.2|54
1605488700000|2020-11-16 01:05:00|1207.5|1206.5|1207.9|1206.9|1207.9|1206.9|1207.5|1206.5|9
1605489000000|2020-11-16 01:10:00|1207.8|1206.8|1207.9|1206.9|1208|1207|1207.6|1206.6|80
1605489300000|2020-11-16 01:15:00|1207.7|1206.7|1210.1|1209.1|1211.2|1210.2|1207.1|1206.1|64
1605489600000|2020-11-16 01:20:00|1210.4|1209.4|1210.8|1209.8|1211|1210|1210.4|1209.4|23
1605489900000|2020-11-16 01:25:00|1211.3|1210.3|1210.7|1209.7|1211.3|1210.3|1210.5|1209.5|3
1605490200000|2020-11-16 01:30:00|1210.8|1209.8|1206.4|1205.4|1210.8|1209.8|1205.7|1204.7|119
1605490500000|2020-11-16 01:35:00|1206.8|1205.8|1204.8|1203.8|1207.6|1206.6|1204.8|1203.8|39
1605490800000|2020-11-16 01:40:00|1204.7|1203.7|1202.1|1201.1|1204.7|1203.7|1202.1|1201.1|17
1605491100000|2020-11-16 01:45:00|1201.8|1200.8|1200.2|1199.2|1201.8|1200.8|1199.9|1198.9|59
1605491400000|2020-11-16 01:50:00|1200.7|1199.7|1200.6|1199.6|1201.3|1200.3|1200.2|1199.2|21
1605491700000|2020-11-16 01:55:00|1200.2|1199.2|1200.8|1199.8|1201.4|1200.4|1200.1|1199.1|33
1605492000000|2020-11-16 02:00:00|1201.5|1200.5|1203.1|1202.1|1203.5|1202.5|1201.2|1200.2|51
1605492300000|2020-11-16 02:05:00|1202.7|1201.7|1202.9|1201.9|1203.7|1202.7|1202.7|1201.7|62
1605492600000|2020-11-16 02:10:00|1203|1202|1203|1202|1203.1|1202.1|1202.6|1201.6|13
1605492900000|2020-11-16 02:15:00|1202.8|1201.8|1203.2|1202.2|1203.2|1202.2|1202.8|1201.8|12
1605493200000|2020-11-16 02:20:00|1203.4|1202.4|1202.6|1201.6|1204.2|1203.2|1202.6|1201.6|36
1605493500000|2020-11-16 02:25:00|1203.2|1202.2|1202.1|1201.1|1203.2|1202.2|1202.1|1201.1|35
1605493800000|2020-11-16 02:30:00|1202.6|1201.6|1203|1202|1203.3|1202.3|1202.6|1201.6|6
1605494100000|2020-11-16 02:35:00|1203.9|1202.9|1204.6|1203.6|1204.6|1203.6|1203.9|1202.9|14
1605494400000|2020-11-16 02:40:00|1204.3|1203.3|1205.4|1204.4|1205.4|1204.4|1204.1|1203.1|27
1605494700000|2020-11-16 02:45:00|1205.2|1204.2|1205|1204|1205.5|1204.5|1204.9|1203.9|20
1605495000000|2020-11-16 02:50:00|1206.2|1205.2|1205.1|1204.1|1206.7|1205.7|1205.1|1204.1|18
1605495300000|2020-11-16 02:55:00|1204.9|1203.9|1204.8|1203.8|1205|1204|1204.6|1203.6|11
1605495600000|2020-11-16 03:00:00|1205.3|1204.3|1204.6|1203.6|1205.5|1204.5|1204.3|1203.3|17
1605495900000|2020-11-16 03:05:00|1204.7|1203.7|1204.7|1203.7|1204.9|1203.9|1204.4|1203.4|32
1605496200000|2020-11-16 03:10:00|1205.3|1204.3|1204.6|1203.6|1205.3|1204.3|1204.6|1203.6|27
1605496500000|2020-11-16 03:15:00|1206.2|1205.2|1206.8|1205.8|1206.8|1205.8|1206.1|1205.1|24
1605497400000|2020-11-16 03:30:00|1206.3|1205.3|1205.4|1204.4|1206.3|1205.3|1205.4|1204.4|44
1605497700000|2020-11-16 03:35:00|1206.3|1205.3|1206.5|1205.5|1206.9|1205.9|1206.1|1205.1|8
1605498000000|2020-11-16 03:40:00|1206.2|1205.2|1205.3|1204.3|1206.3|1205.3|1205.3|1204.3|37
1605498300000|2020-11-16 03:45:00|1205.7|1204.7|1206|1205|1206|1205|1205.1|1204.1|52
1605498600000|2020-11-16 03:50:00|1205.6|1204.6|1205.2|1204.2|1205.7|1204.7|1205.1|1204.1|45
1605498900000|2020-11-16 03:55:00|1205.6|1204.6|1205.4|1204.4|1205.6|1204.6|1205.4|1204.4|10
1605499500000|2020-11-16 04:05:00|1205.2|1204.2|1205|1204|1205.2|1204.2|1205|1204|4
1605499800000|2020-11-16 04:10:00|1206.7|1205.7|1205.8|1204.8|1206.7|1205.7|1205.8|1204.8|16
1605500100000|2020-11-16 04:15:00|1206|1205|1205.5|1204.5|1206|1205|1205.3|1204.3|120
1605500400000|2020-11-16 04:20:00|1205.7|1204.7|1205.7|1204.7|1205.8|1204.8|1205.5|1204.5|19
1605500700000|2020-11-16 04:25:00|1206.2|1205.2|1206.2|1205.2|1206.2|1205.2|1206.2|1205.2|2
1605501000000|2020-11-16 04:30:00|1206.3|1205.3|1207|1206|1207|1206|1206.3|1205.3|3
1605501300000|2020-11-16 04:35:00|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|2
1605501900000|2020-11-16 04:45:00|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1
1605502200000|2020-11-16 04:50:00|1207.5|1206.5|1207.4|1206.4|1207.5|1206.5|1207.4|1206.4|2
1605502500000|2020-11-16 04:55:00|1207.7|1206.7|1207.6|1206.6|1207.7|1206.7|1207.6|1206.6|3
1605502800000|2020-11-16 05:00:00|1206.7|1205.7|1206.4|1205.4|1206.7|1205.7|1206.2|1205.2|43
1605503100000|2020-11-16 05:05:00|1206.1|1205.1|1207|1206|1207|1206|1206|1205|10
1605503400000|2020-11-16 05:10:00|1208.2|1207.2|1207.5|1206.5|1208.2|1207.2|1207|1206|19
1605503700000|2020-11-16 05:15:00|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|1207.6|1206.6|12
1605504000000|2020-11-16 05:20:00|1207.5|1206.5|1208.3|1207.3|1208.3|1207.3|1207.5|1206.5|4
1605504300000|2020-11-16 05:25:00|1208|1207|1208.1|1207.1|1208.1|1207.1|1207.9|1206.9|3
1605504600000|2020-11-16 05:30:00|1207.5|1206.5|1207.2|1206.2|1207.7|1206.7|1207.2|1206.2|7
1605504900000|2020-11-16 05:35:00|1207.1|1206.1|1207.8|1206.8|1207.9|1206.9|1207.1|1206.1|19
1605505200000|2020-11-16 05:40:00|1208|1207|1208.5|1207.5|1209|1208|1208|1207|20
1605505500000|2020-11-16 05:45:00|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|1
1605505800000|2020-11-16 05:50:00|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1
1605506100000|2020-11-16 05:55:00|1208.1|1207.1|1208.2|1207.2|1208.2|1207.2|1208.1|1207.1|8
1605506400000|2020-11-16 06:00:00|1208.5|1207.5|1208.2|1207.2|1208.5|1207.5|1207.7|1206.7|9
1605506700000|2020-11-16 06:05:00|1208.4|1207.4|1208.4|1207.4|1208.7|1207.7|1208.1|1207.1|37
1605507000000|2020-11-16 06:10:00|1208.3|1207.3|1208.7|1207.7|1209.2|1208.2|1208.1|1207.1|69
1605507300000|2020-11-16 06:15:00|1208.9|1207.9|1209.2|1208.2|1209.2|1208.2|1208.9|1207.9|10
1605507600000|2020-11-16 06:20:00|1209.9|1208.9|1209.7|1208.7|1209.9|1208.9|1209.4|1208.4|18
1605507900000|2020-11-16 06:25:00|1209.3|1208.3|1209.1|1208.1|1209.4|1208.4|1209|1208|21
1605508200000|2020-11-16 06:30:00|1209.2|1208.2|1208.5|1207.5|1209.2|1208.2|1208.5|1207.5|3
1605508500000|2020-11-16 06:35:00|1208.9|1207.9|1209.1|1208.1|1209.2|1208.2|1208.9|1207.9|4
1605508800000|2020-11-16 06:40:00|1208.4|1207.4|1209.7|1208.7|1210.8|1209.8|1208.4|1207.4|143
1605509100000|2020-11-16 06:45:00|1209.6|1208.6|1209.5|1208.5|1209.6|1208.6|1209.1|1208.1|25
1605509400000|2020-11-16 06:50:00|1209|1208|1209|1208|1209|1208|1209|1208|1
1605509700000|2020-11-16 06:55:00|1208.8|1207.8|1209.5|1208.5|1209.5|1208.5|1208.8|1207.8|4
1605510000000|2020-11-16 07:00:00|1209.4|1208.4|1209.7|1208.7|1209.7|1208.7|1208.7|1207.7|92
1605510300000|2020-11-16 07:05:00|1209.8|1208.8|1209.8|1208.8|1210.2|1209.2|1209.4|1208.4|47
1605510600000|2020-11-16 07:10:00|1209.7|1208.7|1209.1|1208.1|1209.7|1208.7|1208.7|1207.7|35
1605510900000|2020-11-16 07:15:00|1209.2|1208.2|1209.3|1208.3|1209.5|1208.5|1209|1208|68
1605511200000|2020-11-16 07:20:00|1209.4|1208.4|1208.4|1207.4|1209.4|1208.4|1208.4|1207.4|52
1605511500000|2020-11-16 07:25:00|1208.3|1207.3|1208.5|1207.5|1208.8|1207.8|1208.3|1207.3|25
1605511800000|2020-11-16 07:30:00|1208.1|1207.1|1208.2|1207.2|1208.4|1207.4|1207.9|1206.9|6
1605512100000|2020-11-16 07:35:00|1208.1|1207.1|1208.5|1207.5|1209.1|1208.1|1208.1|1207.1|29
1605512400000|2020-11-16 07:40:00|1209|1208|1208.8|1207.8|1209.2|1208.2|1208.6|1207.6|48
1605512700000|2020-11-16 07:45:00|1208.9|1207.9|1209.9|1208.9|1210|1209|1208.9|1207.9|94
1605513000000|2020-11-16 07:50:00|1209.8|1208.8|1209.8|1208.8|1209.9|1208.9|1209.6|1208.6|46
1605513300000|2020-11-16 07:55:00|1209.9|1208.9|1209.6|1208.6|1209.9|1208.9|1209.2|1208.2|118
1605513600000|2020-11-16 08:00:00|1209.5|1208.5|1209.3|1208.3|1209.8|1208.8|1208.4|1207.4|201
1605513900000|2020-11-16 08:05:00|1209|1208|1210.8|1209.8|1210.8|1209.8|1208.8|1207.8|373
1605514200000|2020-11-16 08:10:00|1210.7|1209.7|1211.9|1210.9|1212.5|1211.5|1210.7|1209.7|244
1605514500000|2020-11-16 08:15:00|1211.6|1210.6|1212.4|1211.4|1212.4|1211.4|1211.5|1210.5|235
1605514800000|2020-11-16 08:20:00|1212.3|1211.3|1211.5|1210.5|1212.7|1211.7|1211.5|1210.5|272
1605515100000|2020-11-16 08:25:00|1211.4|1210.4|1211.8|1210.8|1212.1|1211.1|1211.1|1210.1|263
1605515400000|2020-11-16 08:30:00|1211.7|1210.7|1212.2|1211.2|1212.5|1211.5|1211.4|1210.4|239
1605515700000|2020-11-16 08:35:00|1212.1|1211.1|1213.8|1212.8|1213.8|1212.8|1212.1|1211.1|770
1605516000000|2020-11-16 08:40:00|1213.9|1212.9|1213.5|1212.5|1214|1213|1213|1212|198
1605516300000|2020-11-16 08:45:00|1213.6|1212.6|1213.1|1212.1|1213.6|1212.6|1212.8|1211.8|208
1605516600000|2020-11-16 08:50:00|1213|1212|1211.3|1210.3|1213.1|1212.1|1210.8|1209.8|213
1605516900000|2020-11-16 08:55:00|1211.2|1210.2|1211.8|1210.8|1212.7|1211.7|1210.2|1209.2|720
1605517200000|2020-11-16 09:00:00|1211.7|1210.7|1212.5|1211.5|1212.6|1211.6|1211.6|1210.6|165
1605517500000|2020-11-16 09:05:00|1212.4|1211.4|1212.5|1211.5|1212.8|1211.8|1212|1211|125
1605517800000|2020-11-16 09:10:00|1212.6|1211.6|1213.2|1212.2|1213.4|1212.4|1212.4|1211.4|149
1605518100000|2020-11-16 09:15:00|1213.1|1212.1|1212.2|1211.2|1213.1|1212.1|1212.1|1211.1|268
1605518400000|2020-11-16 09:20:00|1212.1|1211.1|1212.4|1211.4|1212.7|1211.7|1212|1211|215
1605518700000|2020-11-16 09:25:00|1212.3|1211.3|1211.5|1210.5|1212.7|1211.7|1211.4|1210.4|414
1605519000000|2020-11-16 09:30:00|1211.6|1210.6|1211.7|1210.7|1212.2|1211.2|1211.5|1210.5|171
1605519300000|2020-11-16 09:35:00|1211.5|1210.5|1212.2|1211.2|1212.3|1211.3|1211.5|1210.5|110
1605519600000|2020-11-16 09:40:00|1212.1|1211.1|1212.6|1211.6|1212.6|1211.6|1211.8|1210.8|142
1605519900000|2020-11-16 09:45:00|1212.5|1211.5|1212.4|1211.4|1212.7|1211.7|1212.2|1211.2|116
1605520200000|2020-11-16 09:50:00|1212.3|1211.3|1212.3|1211.3|1212.4|1211.4|1212.1|1211.1|130
1605520500000|2020-11-16 09:55:00|1212.4|1211.4|1212.5|1211.5|1212.7|1211.7|1212|1211|521
1605520800000|2020-11-16 10:00:00|1212.6|1211.6|1212.1|1211.1|1212.6|1211.6|1212|1211|103
1605521100000|2020-11-16 10:05:00|1212.2|1211.2|1211.9|1210.9|1212.6|1211.6|1211.5|1210.5|194
1605521400000|2020-11-16 10:10:00|1212|1211|1212.2|1211.2|1212.4|1211.4|1211.9|1210.9|93
1605521700000|2020-11-16 10:15:00|1212.3|1211.3|1212.7|1211.7|1212.8|1211.8|1212.1|1211.1|171
1605522000000|2020-11-16 10:20:00|1212.6|1211.6|1212.8|1211.8|1213|1212|1212.6|1211.6|128
1605522300000|2020-11-16 10:25:00|1212.7|1211.7|1212.3|1211.3|1212.7|1211.7|1212.1|1211.1|641
1605522600000|2020-11-16 10:30:00|1212.4|1211.4|1212.3|1211.3|1212.6|1211.6|1212.1|1211.1|117
1605522900000|2020-11-16 10:35:00|1212.2|1211.2|1212.6|1211.6|1212.7|1211.7|1212.1|1211.1|103
1605523200000|2020-11-16 10:40:00|1212.5|1211.5|1213|1212|1213.1|1212.1|1212.5|1211.5|126
1605523500000|2020-11-16 10:45:00|1212.9|1211.9|1211.9|1210.9|1213|1212|1211.9|1210.9|292
1605523800000|2020-11-16 10:50:00|1212|1211|1209.9|1208.9|1212|1211|1209.7|1208.7|509
1605524100000|2020-11-16 10:55:00|1210.1|1209.1|1210.9|1209.9|1210.9|1209.9|1210|1209|132
1605524400000|2020-11-16 11:00:00|1211|1210|1210.9|1209.9|1211.1|1210.1|1210.6|1209.6|80
1605524700000|2020-11-16 11:05:00|1211|1210|1211.3|1210.3|1211.3|1210.3|1210.9|1209.9|63
1605525000000|2020-11-16 11:10:00|1211.4|1210.4|1211.4|1210.4|1211.5|1210.5|1210.8|1209.8|133
1605525300000|2020-11-16 11:15:00|1211.3|1210.3|1211.1|1210.1|1211.6|1210.6|1211.1|1210.1|167
1605525600000|2020-11-16 11:20:00|1211.2|1210.2|1212|1211|1212|1211|1211.2|1210.2|139
1605525900000|2020-11-16 11:25:00|1212.2|1211.2|1211.7|1210.7|1212.5|1211.5|1211.7|1210.7|74
1605526200000|2020-11-16 11:30:00|1211.8|1210.8|1211.9|1210.9|1212|1211|1211.6|1210.6|62
1605526500000|2020-11-16 11:35:00|1211.8|1210.8|1211.7|1210.7|1212.1|1211.1|1211.5|1210.5|141
1605526800000|2020-11-16 11:40:00|1211.6|1210.6|1211.2|1210.2|1211.6|1210.6|1211|1210|68
1605527100000|2020-11-16 11:45:00|1211.1|1210.1|1211|1210|1211.4|1210.4|1211|1210|73
1605527400000|2020-11-16 11:50:00|1211.1|1210.1|1212.6|1211.6|1214.2|1213.2|1211|1210|1039
1605527700000|2020-11-16 11:55:00|1212.4|1211.4|1213|1212|1216.6|1215.6|1212.4|1211.4|1421
1605528000000|2020-11-16 12:00:00|1213.1|1212.1|1214.3|1213.3|1215.4|1214.4|1212.9|1211.9|854
1605528300000|2020-11-16 12:05:00|1214.2|1213.2|1214.1|1213.1|1214.9|1213.9|1214|1213|482
1605528600000|2020-11-16 12:10:00|1214|1213|1212.5|1211.5|1214.7|1213.7|1212.3|1211.3|332
1605528900000|2020-11-16 12:15:00|1212.4|1211.4|1212.6|1211.6|1213.1|1212.1|1212.3|1211.3|217
1605529200000|2020-11-16 12:20:00|1212.7|1211.7|1210.6|1209.6|1212.7|1211.7|1210.5|1209.5|1226
1605529500000|2020-11-16 12:25:00|1210.9|1209.9|1210.7|1209.7|1211.1|1210.1|1210.1|1209.1|194
1605529800000|2020-11-16 12:30:00|1210.6|1209.6|1210.9|1209.9|1211.3|1210.3|1210.6|1209.6|130
1605530100000|2020-11-16 12:35:00|1210.7|1209.7|1210.6|1209.6|1210.8|1209.8|1210.1|1209.1|192
1605530400000|2020-11-16 12:40:00|1210.5|1209.5|1211.1|1210.1|1211.3|1210.3|1210.5|1209.5|96
1605530700000|2020-11-16 12:45:00|1210.9|1209.9|1211.5|1210.5|1211.6|1210.6|1210.7|1209.7|240
1605531000000|2020-11-16 12:50:00|1211.6|1210.6|1211.9|1210.9|1212.1|1211.1|1211.2|1210.2|310
1605531300000|2020-11-16 12:55:00|1211.8|1210.8|1212|1211|1212.1|1211.1|1211.7|1210.7|99
1605531600000|2020-11-16 13:00:00|1211.8|1210.8|1212.1|1211.1|1212.1|1211.1|1211.2|1210.2|82
1605531900000|2020-11-16 13:05:00|1211.9|1210.9|1211.9|1210.9|1212|1211|1211.1|1210.1|279
1605532200000|2020-11-16 13:10:00|1211.7|1210.7|1211.2|1210.2|1212|1211|1211.1|1210.1|136
1605532500000|2020-11-16 13:15:00|1211.3|1210.3|1211.5|1210.5|1211.9|1210.9|1211.3|1210.3|134
1605532800000|2020-11-16 13:20:00|1211.4|1210.4|1210.9|1209.9|1211.5|1210.5|1210.6|1209.6|153
1605533100000|2020-11-16 13:25:00|1211.1|1210.1|1211.5|1210.5|1211.7|1210.7|1211.1|1210.1|333
1605533400000|2020-11-16 13:30:00|1211.4|1210.4|1211.2|1210.2|1211.5|1210.5|1210.9|1209.9|175
1605533700000|2020-11-16 13:35:00|1211.6|1210.6|1210.6|1209.6|1211.7|1210.7|1210.4|1209.4|173
1605534000000|2020-11-16 13:40:00|1210.5|1209.5|1209.9|1208.9|1210.6|1209.6|1209.7|1208.7|86
1605534300000|2020-11-16 13:45:00|1210|1209|1209.9|1208.9|1210|1209|1209.6|1208.6|87
1605534600000|2020-11-16 13:50:00|1210.1|1209.1|1209.9|1208.9|1210.3|1209.3|1209.8|1208.8|48
1605534900000|2020-11-16 13:55:00|1210.1|1209.1|1210.2|1209.2|1210.2|1209.2|1209.7|1208.7|72
1605535200000|2020-11-16 14:00:00|1210.3|1209.3|1210.5|1209.5|1210.6|1209.6|1210.1|1209.1|65
1605535500000|2020-11-16 14:05:00|1210.4|1209.4|1211.6|1210.6|1211.7|1210.7|1210.4|1209.4|128
1605535800000|2020-11-16 14:10:00|1211.7|1210.7|1211.8|1210.8|1212.1|1211.1|1211.6|1210.6|82
1605536100000|2020-11-16 14:15:00|1211.9|1210.9|1211|1210|1211.9|1210.9|1211|1210|65
1605536400000|2020-11-16 14:20:00|1211.1|1210.1|1211.3|1210.3|1211.5|1210.5|1211.1|1210.1|120
1605536700000|2020-11-16 14:25:00|1211.2|1210.2|1211.2|1210.2|1212|1211|1211.1|1210.1|371
1605537000000|2020-11-16 14:30:00|1211|1210.5|1211|1210.5|1211.4|1210.9|1209.2|1208.7|4263
1605537300000|2020-11-16 14:35:00|1211.1|1210.6|1213.6|1213.1|1214.2|1213.7|1211.1|1210.6|2290
1605537600000|2020-11-16 14:40:00|1213.7|1213.2|1214.8|1214.3|1215|1214.5|1213.6|1213.1|1090
1605537900000|2020-11-16 14:45:00|1214.9|1214.4|1214|1213.5|1215.5|1215|1213.6|1213.1|1580
1605538200000|2020-11-16 14:50:00|1214.1|1213.6|1210.8|1210.3|1214.4|1213.9|1210.8|1210.3|1027
1605538500000|2020-11-16 14:55:00|1210.9|1210.4|1211.6|1211.1|1211.6|1211.1|1209.5|1209|1748
1605538800000|2020-11-16 15:00:00|1211.7|1211.2|1211.5|1211|1212.1|1211.6|1210.3|1209.8|1121
1605539100000|2020-11-16 15:05:00|1211.4|1210.9|1212.3|1211.8|1212.6|1212.1|1210.9|1210.4|1233
1605539400000|2020-11-16 15:10:00|1212.4|1211.9|1213.1|1212.6|1213.2|1212.7|1210.8|1210.3|1027
1605539700000|2020-11-16 15:15:00|1213.2|1212.7|1213.4|1212.9|1214|1213.5|1213|1212.5|1024
1605540000000|2020-11-16 15:20:00|1213.3|1212.8|1214.1|1213.6|1214.5|1214|1213|1212.5|1439
1605540300000|2020-11-16 15:25:00|1214.2|1213.7|1214.6|1214.1|1214.8|1214.3|1214|1213.5|1408
1605540600000|2020-11-16 15:30:00|1214.7|1214.2|1214.8|1214.3|1215.1|1214.6|1214.1|1213.6|1091
1605540900000|2020-11-16 15:35:00|1215|1214.5|1213.2|1212.7|1215|1214.5|1213.1|1212.6|1144
1605541200000|2020-11-16 15:40:00|1213.3|1212.8|1213.2|1212.7|1214.2|1213.7|1213|1212.5|740
1605541500000|2020-11-16 15:45:00|1213.3|1212.8|1213.6|1213.1|1213.9|1213.4|1212.7|1212.2|963
1605541800000|2020-11-16 15:50:00|1213.7|1213.2|1215|1214.5|1215|1214.5|1213.7|1213.2|917
1605542100000|2020-11-16 15:55:00|1214.9|1214.4|1216.3|1215.8|1216.3|1215.8|1214.5|1214|1238
1605542400000|2020-11-16 16:00:00|1216.4|1215.9|1216.6|1216.1|1216.9|1216.4|1216.1|1215.6|823
1605542700000|2020-11-16 16:05:00|1216.5|1216|1216.1|1215.6|1216.8|1216.3|1215.6|1215.1|664
1605543000000|2020-11-16 16:10:00|1216.2|1215.7|1215.6|1215.1|1216.8|1216.3|1215.6|1215.1|1059
1605543300000|2020-11-16 16:15:00|1215.5|1215|1214.7|1214.2|1215.9|1215.4|1214.6|1214.1|792
1605543600000|2020-11-16 16:20:00|1214.8|1214.3|1214.5|1214|1215.6|1215.1|1214.2|1213.7|584
1605543900000|2020-11-16 16:25:00|1214.6|1214.1|1213.8|1213.3|1214.9|1214.4|1213.8|1213.3|649
1605544200000|2020-11-16 16:30:00|1213.7|1213.2|1214.2|1213.7|1214.5|1214|1213.5|1213|617
1605544500000|2020-11-16 16:35:00|1214.1|1213.6|1214.1|1213.6|1214.5|1214|1213.3|1212.8|608
1605544800000|2020-11-16 16:40:00|1214.2|1213.7|1213.5|1213|1214.3|1213.8|1213.4|1212.9|339
1605545100000|2020-11-16 16:45:00|1213.7|1213.2|1214.1|1213.6|1214.3|1213.8|1213.6|1213.1|331
1605545400000|2020-11-16 16:50:00|1214|1213.5|1214.9|1214.4|1214.9|1214.4|1214|1213.5|282
1605545700000|2020-11-16 16:55:00|1214.8|1214.3|1214.5|1214|1214.9|1214.4|1214.2|1213.7|158
1605546000000|2020-11-16 17:00:00|1214.6|1214.1|1214.3|1213.8|1214.8|1214.3|1214.2|1213.7|262
1605546300000|2020-11-16 17:05:00|1214.2|1213.7|1214.2|1213.7|1214.3|1213.8|1213.6|1213.1|305
1605546600000|2020-11-16 17:10:00|1214.4|1213.9|1214.6|1214.1|1214.6|1214.1|1213.7|1213.2|434
1605546900000|2020-11-16 17:15:00|1214.5|1214|1213.9|1213.4|1214.6|1214.1|1213.9|1213.4|235
1605547200000|2020-11-16 17:20:00|1213.8|1213.3|1213.8|1213.3|1213.9|1213.4|1213.3|1212.8|497
1605547500000|2020-11-16 17:25:00|1213.7|1213.2|1213.6|1213.1|1214.2|1213.7|1213.6|1213.1|279
1605547800000|2020-11-16 17:30:00|1213.4|1212.9|1212.8|1212.3|1213.4|1212.9|1212.8|1212.3|561
1605548100000|2020-11-16 17:35:00|1212.7|1212.2|1212.5|1212|1213|1212.5|1212.2|1211.7|496
1605548400000|2020-11-16 17:40:00|1212.4|1211.9|1212.7|1212.2|1212.9|1212.4|1212.4|1211.9|843
1605548700000|2020-11-16 17:45:00|1212.6|1212.1|1211.9|1211.4|1212.6|1212.1|1211.8|1211.3|1038
1605549000000|2020-11-16 17:50:00|1211.8|1211.3|1210.6|1210.1|1211.9|1211.4|1210.5|1210|619
1605549300000|2020-11-16 17:55:00|1210.7|1210.2|1211|1210.5|1211.2|1210.7|1209.9|1209.4|654
1605549600000|2020-11-16 18:00:00|1210.9|1210.4|1210.7|1210.2|1210.9|1210.4|1210|1209.5|543
1605549900000|2020-11-16 18:05:00|1210.8|1210.3|1211.7|1211.2|1211.9|1211.4|1210.8|1210.3|460
1605550200000|2020-11-16 18:10:00|1211.6|1211.1|1211.7|1211.2|1212|1211.5|1211.4|1210.9|285
1605550500000|2020-11-16 18:15:00|1211.8|1211.3|1212.5|1212|1212.6|1212.1|1211.7|1211.2|287
1605550800000|2020-11-16 18:20:00|1212.4|1211.9|1211.6|1211.1|1212.5|1212|1211|1210.5|562
1605551100000|2020-11-16 18:25:00|1211.5|1211|1210.3|1209.8|1211.6|1211.1|1210.3|1209.8|700
1605551400000|2020-11-16 18:30:00|1210.2|1209.7|1211.2|1210.7|1211.2|1210.7|1210.1|1209.6|383
1605551700000|2020-11-16 18:35:00|1211.3|1210.8|1210.6|1210.1|1211.5|1211|1210.5|1210|159
1605552000000|2020-11-16 18:40:00|1210.5|1210|1209.6|1209.1|1210.5|1210|1209.1|1208.6|292
1605552300000|2020-11-16 18:45:00|1209.7|1209.2|1209.4|1208.9|1210.2|1209.7|1209.3|1208.8|304
1605552600000|2020-11-16 18:50:00|1209.5|1209|1210|1209.5|1210|1209.5|1209.4|1208.9|131
1605552900000|2020-11-16 18:55:00|1209.9|1209.4|1209.4|1208.9|1210.1|1209.6|1209.4|1208.9|227
1605553200000|2020-11-16 19:00:00|1209.5|1209|1209.4|1208.9|1209.9|1209.4|1208.9|1208.4|285
1605553500000|2020-11-16 19:05:00|1209.5|1209|1209.8|1209.3|1209.9|1209.4|1209.1|1208.6|218
1605553800000|2020-11-16 19:10:00|1209.7|1209.2|1210.5|1210|1210.5|1210|1209.4|1208.9|262
1605554100000|2020-11-16 19:15:00|1210.4|1209.9|1211.3|1210.8|1211.3|1210.8|1210.4|1209.9|278
1605554400000|2020-11-16 19:20:00|1211.4|1210.9|1211.6|1211.1|1211.6|1211.1|1210.6|1210.1|246
1605554700000|2020-11-16 19:25:00|1211.5|1211|1211.8|1211.3|1211.8|1211.3|1211.2|1210.7|577
1605555000000|2020-11-16 19:30:00|1211.7|1211.2|1211.3|1210.8|1211.8|1211.3|1210.8|1210.3|516
1605555300000|2020-11-16 19:35:00|1211.2|1210.7|1210.8|1210.3|1211.3|1210.8|1210.6|1210.1|877
1605555600000|2020-11-16 19:40:00|1210.9|1210.4|1211.4|1210.9|1211.6|1211.1|1210.6|1210.1|272
1605555900000|2020-11-16 19:45:00|1211.5|1211|1211.1|1210.6|1211.8|1211.3|1211.1|1210.6|284
1605556200000|2020-11-16 19:50:00|1211.2|1210.7|1211.7|1211.2|1211.8|1211.3|1211.2|1210.7|233
1605556500000|2020-11-16 19:55:00|1211.6|1211.1|1211.6|1211.1|1212|1211.5|1211.3|1210.8|194
1605556800000|2020-11-16 20:00:00|1211.5|1211|1210.8|1210.3|1211.8|1211.3|1210.6|1210.1|160
1605557100000|2020-11-16 20:05:00|1210.9|1210.4|1211.4|1210.9|1211.4|1210.9|1210.3|1209.8|255
1605557400000|2020-11-16 20:10:00|1211.3|1210.8|1210.1|1209.6|1211.3|1210.8|1210.1|1209.6|259
1605557700000|2020-11-16 20:15:00|1210.2|1209.7|1210.6|1210.1|1210.7|1210.2|1210|1209.5|784
1605558000000|2020-11-16 20:20:00|1210.7|1210.2|1211.2|1210.7|1211.3|1210.8|1210.6|1210.1|513
1605558300000|2020-11-16 20:25:00|1211.3|1210.8|1210.7|1210.2|1211.5|1211|1210.4|1209.9|728
1605558600000|2020-11-16 20:30:00|1210.8|1210.3|1211.8|1211.3|1211.9|1211.4|1210.7|1210.2|404
1605558900000|2020-11-16 20:35:00|1211.7|1211.2|1211.9|1211.4|1212.2|1211.7|1211.6|1211.1|443
1605559200000|2020-11-16 20:40:00|1212|1211.5|1212.4|1211.9|1212.6|1212.1|1212|1211.5|327
1605559500000|2020-11-16 20:45:00|1212.3|1211.8|1211.9|1211.4|1212.3|1211.8|1211.5|1211|421
1605559800000|2020-11-16 20:50:00|1211.7|1211.2|1211.5|1211|1212.3|1211.8|1211.5|1211|837
1605560100000|2020-11-16 20:55:00|1211.6|1211.1|1213.5|1213|1213.5|1213|1211.3|1210.8|4006
1605560400000|2020-11-16 21:00:00|1213.7|1212.7|1213.6|1212.6|1214.2|1213.2|1213.4|1212.4|1067
1605560700000|2020-11-16 21:05:00|1213.5|1212.5|1213|1212|1213.5|1212.5|1212.5|1211.5|396
1605561000000|2020-11-16 21:10:00|1212.8|1211.8|1213.2|1212.2|1213.2|1212.2|1212.7|1211.7|74
1605561300000|2020-11-16 21:15:00|1213.3|1212.3|1213.1|1212.1|1213.3|1212.3|1213.1|1212.1|17
1605561600000|2020-11-16 21:20:00|1213.5|1212.5|1213.8|1212.8|1213.8|1212.8|1213.3|1212.3|12
1605561900000|2020-11-16 21:25:00|1213.5|1212.5|1212.8|1211.8|1213.5|1212.5|1212.8|1211.8|72
1605562200000|2020-11-16 21:30:00|1212.9|1211.9|1212.5|1211.5|1212.9|1211.9|1212.2|1211.2|26
1605562500000|2020-11-16 21:35:00|1212.3|1211.3|1212.5|1211.5|1212.5|1211.5|1212|1211|9
1605562800000|2020-11-16 21:40:00|1212.2|1211.2|1212|1211|1212.2|1211.2|1211.9|1210.9|8
1605563100000|2020-11-16 21:45:00|1211.9|1210.9|1212|1211|1212|1211|1211.4|1210.4|60
1605563400000|2020-11-16 21:50:00|1211.3|1210.3|1211.3|1210.3|1211.3|1210.3|1211.3|1210.3|44
1605563700000|2020-11-16 21:55:00|1211.2|1210.2|1211.1|1210.1|1211.2|1210.2|1210.7|1209.7|375
1605564000000|2020-11-16 22:00:00|1211.7|1210.7|1211.7|1210.7|1211.7|1210.7|1211.7|1210.7|1
1605565200000|2020-11-16 22:20:00|1211.3|1210.3|1211.3|1210.3|1211.3|1210.3|1211.3|1210.3|19
1605566700000|2020-11-16 22:45:00|1212.9|1211.9|1213.1|1212.1|1213.1|1212.1|1212.9|1211.9|9
1605567000000|2020-11-16 22:50:00|1213|1212|1212.7|1211.7|1213|1212|1212.7|1211.7|8
1605567300000|2020-11-16 22:55:00|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|3
1605567600000|2020-11-16 23:00:00|1212.7|1210.7|1212.2|1210.2|1213.2|1211.2|1211.8|1209.8|0
1605567900000|2020-11-16 23:05:00|1212|1210|1211.9|1209.9|1212.1|1210.1|1211.6|1209.6|0
1605568200000|2020-11-16 23:10:00|1211.8|1209.8|1212.1|1210.1|1212.4|1210.4|1211.8|1209.8|0
1605568500000|2020-11-16 23:15:00|1212|1210|1212.3|1210.3|1212.3|1210.3|1211.6|1209.6|0
1605568800000|2020-11-16 23:20:00|1212.4|1210.4|1212.5|1210.5|1212.7|1210.7|1212.3|1210.3|0
1605569100000|2020-11-16 23:25:00|1212.4|1210.4|1212.5|1210.5|1212.6|1210.6|1212.2|1210.2|0
1605569400000|2020-11-16 23:30:00|1212.4|1210.4|1212|1210|1212.4|1210.4|1211.6|1209.6|0
1605569700000|2020-11-16 23:35:00|1212.1|1210.1|1212.2|1210.2|1212.4|1210.4|1212|1210|0
1605570000000|2020-11-16 23:40:00|1212.3|1210.3|1212.2|1210.2|1212.3|1210.3|1212|1210|0
1605570300000|2020-11-16 23:45:00|1212.1|1210.1|1211.9|1209.9|1212.1|1210.1|1211.6|1209.6|0
1605570600000|2020-11-16 23:50:00|1212|1210|1211.5|1209.5|1212|1210|1211.3|1209.3|0
1605570900000|2020-11-16 23:55:00|1211.4|1209.4|1211.4|1209.4|1211.6|1209.6|1211.1|1209.1|0
1605571200000|2020-11-17 00:00:00|1211.3|1209.3|1211.2|1209.2|1211.4|1209.4|1210.9|1208.9|0
1605571500000|2020-11-17 00:05:00|1211.1|1209.1|1211|1209|1211.4|1209.4|1210.8|1208.8|0
1605571800000|2020-11-17 00:10:00|1210.9|1208.9|1211.3|1209.3|1211.4|1209.4|1210.9|1208.9|0
1605572100000|2020-11-17 00:15:00|1211.4|1209.4|1210.2|1208.2|1211.4|1209.4|1210.2|1208.2|0
1605572400000|2020-11-17 00:20:00|1210.1|1208.1|1209.8|1207.8|1210.2|1208.2|1209.4|1207.4|0
1605572700000|2020-11-17 00:25:00|1209.7|1207.7|1210|1208|1210|1208|1209.4|1207.4|0
1605573000000|2020-11-17 00:30:00|1209.9|1207.9|1209.3|1207.3|1210|1208|1209.1|1207.1|0
1605573300000|2020-11-17 00:35:00|1209.2|1207.2|1209.5|1207.5|1209.5|1207.5|1208.8|1206.8|0
1605573600000|2020-11-17 00:40:00|1209.4|1207.4|1209.8|1207.8|1209.8|1207.8|1209.3|1207.3|0
1605573900000|2020-11-17 00:45:00|1209.7|1207.7|1209.7|1207.7|1209.9|1207.9|1209.7|1207.7|0
1605574200000|2020-11-17 00:50:00|1209.8|1207.8|1209.6|1207.6|1210|1208|1209.4|1207.4|0
1605574500000|2020-11-17 00:55:00|1209.5|1207.5|1209.4|1207.4|1209.6|1207.6|1208.9|1206.9|0
1605574800000|2020-11-17 01:00:00|1209.5|1207.5|1213.7|1212.7|1213.7|1212.7|1209.5|1207.5|130
1605575100000|2020-11-17 01:05:00|1213.8|1212.8|1214.5|1213.5|1214.7|1213.7|1213.8|1212.8|119
1605575400000|2020-11-17 01:10:00|1214.2|1213.2|1213.3|1212.3|1214.2|1213.2|1213|1212|95
1605575700000|2020-11-17 01:15:00|1213.2|1212.2|1214.7|1213.7|1214.7|1213.7|1213.2|1212.2|80
1605576000000|2020-11-17 01:20:00|1214.4|1213.4|1213.7|1212.7|1215.2|1214.2|1213.7|1212.7|57
1605576300000|2020-11-17 01:25:00|1213.6|1212.6|1214|1213|1214.5|1213.5|1213.3|1212.3|22
1605576600000|2020-11-17 01:30:00|1214.2|1213.2|1212.6|1211.6|1214.2|1213.2|1212.2|1211.2|84
1605576900000|2020-11-17 01:35:00|1213.8|1212.8|1213.9|1212.9|1215.5|1214.5|1213.7|1212.7|52
1605577200000|2020-11-17 01:40:00|1214.1|1213.1|1213.7|1212.7|1214.5|1213.5|1213.7|1212.7|12
1605577500000|2020-11-17 01:45:00|1213|1212|1212.8|1211.8|1213.1|1212.1|1212.8|1211.8|8
1605577800000|2020-11-17 01:50:00|1212.5|1211.5|1211.7|1210.7|1212.5|1211.5|1210.5|1209.5|29
1605578100000|2020-11-17 01:55:00|1211.5|1210.5|1210.4|1209.4|1211.6|1210.6|1210.4|1209.4|13
1605578400000|2020-11-17 02:00:00|1210.5|1209.5|1210.4|1209.4|1211.3|1210.3|1210.4|1209.4|24
1605578700000|2020-11-17 02:05:00|1210.5|1209.5|1210.1|1209.1|1210.5|1209.5|1210|1209|12
1605579000000|2020-11-17 02:10:00|1210.2|1209.2|1211.6|1210.6|1211.9|1210.9|1210.2|1209.2|38
1605579300000|2020-11-17 02:15:00|1211.5|1210.5|1211.6|1210.6|1212.2|1211.2|1211.5|1210.5|15
1605579600000|2020-11-17 02:20:00|1211.4|1210.4|1211.8|1210.8|1211.8|1210.8|1211.2|1210.2|18
1605579900000|2020-11-17 02:25:00|1211.5|1210.5|1212.1|1211.1|1212.4|1211.4|1211.4|1210.4|13
1605580200000|2020-11-17 02:30:00|1212|1211|1211.8|1210.8|1212|1211|1211.7|1210.7|9
1605580500000|2020-11-17 02:35:00|1211.5|1210.5|1212.3|1211.3|1212.4|1211.4|1211.2|1210.2|13
1605580800000|2020-11-17 02:40:00|1211.9|1210.9|1211.1|1210.1|1211.9|1210.9|1210.8|1209.8|39
1605581100000|2020-11-17 02:45:00|1211|1210|1210.9|1209.9|1211.7|1210.7|1210.9|1209.9|21
1605581400000|2020-11-17 02:50:00|1210.4|1209.4|1209|1208|1211|1210|1208.9|1207.9|26
1605581700000|2020-11-17 02:55:00|1208.9|1207.9|1208.8|1207.8|1209.3|1208.3|1208.6|1207.6|34
1605582000000|2020-11-17 03:00:00|1209.6|1208.6|1209.6|1208.6|1209.6|1208.6|1209.3|1208.3|7
1605582300000|2020-11-17 03:05:00|1210.1|1209.1|1209.7|1208.7|1210.2|1209.2|1209.7|1208.7|9
1605582600000|2020-11-17 03:10:00|1209.9|1208.9|1209.1|1208.1|1209.9|1208.9|1208.7|1207.7|16
1605582900000|2020-11-17 03:15:00|1209.4|1208.4|1209.7|1208.7|1210.2|1209.2|1209.4|1208.4|27
1605583200000|2020-11-17 03:20:00|1210.7|1209.7|1210.8|1209.8|1210.8|1209.8|1210.5|1209.5|8
1605583500000|2020-11-17 03:25:00|1210.4|1209.4|1210.4|1209.4|1210.4|1209.4|1210.3|1209.3|5
1605583800000|2020-11-17 03:30:00|1210.7|1209.7|1211.2|1210.2|1211.2|1210.2|1210.6|1209.6|10
1605584100000|2020-11-17 03:35:00|1211.6|1210.6|1211.6|1210.6|1211.6|1210.6|1211.4|1210.4|5
1605584400000|2020-11-17 03:40:00|1211.7|1210.7|1211.1|1210.1|1211.7|1210.7|1211.1|1210.1|6
1605584700000|2020-11-17 03:45:00|1211.3|1210.3|1211.2|1210.2|1211.3|1210.3|1210.8|1209.8|27
1605585000000|2020-11-17 03:50:00|1211.5|1210.5|1211.3|1210.3|1211.5|1210.5|1211|1210|15
1605585300000|2020-11-17 03:55:00|1211.4|1210.4|1211.5|1210.5|1211.5|1210.5|1211|1210|12
1605585600000|2020-11-17 04:00:00|1211.2|1210.2|1211|1210|1211.3|1210.3|1211|1210|5
1605585900000|2020-11-17 04:05:00|1210.6|1209.6|1210.5|1209.5|1210.6|1209.6|1210.4|1209.4|5
1605586200000|2020-11-17 04:10:00|1210.8|1209.8|1210.6|1209.6|1210.8|1209.8|1209.9|1208.9|23
1605586500000|2020-11-17 04:15:00|1210.4|1209.4|1210.4|1209.4|1210.6|1209.6|1210.3|1209.3|6
1605586800000|2020-11-17 04:20:00|1209.9|1208.9|1209.7|1208.7|1209.9|1208.9|1209.7|1208.7|7
1605587100000|2020-11-17 04:25:00|1209.6|1208.6|1210|1209|1210.2|1209.2|1209.6|1208.6|7
1605587400000|2020-11-17 04:30:00|1209.9|1208.9|1209.4|1208.4|1210|1209|1209.4|1208.4|9
1605587700000|2020-11-17 04:35:00|1209.5|1208.5|1209.6|1208.6|1210|1209|1209.5|1208.5|13
1605588000000|2020-11-17 04:40:00|1210|1209|1209.8|1208.8|1210|1209|1209.8|1208.8|8
1605588300000|2020-11-17 04:45:00|1210.3|1209.3|1209.8|1208.8|1210.3|1209.3|1209.6|1208.6|16
1605588600000|2020-11-17 04:50:00|1209.5|1208.5|1209.8|1208.8|1210.3|1209.3|1209.5|1208.5|6
1605588900000|2020-11-17 04:55:00|1210.2|1209.2|1210.5|1209.5|1210.5|1209.5|1210.2|1209.2|11
1605589200000|2020-11-17 05:00:00|1210.3|1209.3|1209.9|1208.9|1210.4|1209.4|1209.9|1208.9|29
1605589500000|2020-11-17 05:05:00|1209.8|1208.8|1209.6|1208.6|1210.1|1209.1|1209.6|1208.6|7
1605589800000|2020-11-17 05:10:00|1210.1|1209.1|1209.7|1208.7|1210.1|1209.1|1209.7|1208.7|12
1605590100000|2020-11-17 05:15:00|1209.4|1208.4|1208.7|1207.7|1209.4|1208.4|1208.7|1207.7|27
1605590400000|2020-11-17 05:20:00|1208.9|1207.9|1208.9|1207.9|1209.1|1208.1|1208.7|1207.7|13
1605590700000|2020-11-17 05:25:00|1208.4|1207.4|1207.2|1206.2|1208.4|1207.4|1207.2|1206.2|34
1605591000000|2020-11-17 05:30:00|1207.1|1206.1|1206.2|1205.2|1207.2|1206.2|1206|1205|34
1605591300000|2020-11-17 05:35:00|1206.1|1205.1|1206.4|1205.4|1206.4|1205.4|1205.8|1204.8|43
1605591600000|2020-11-17 05:40:00|1206.6|1205.6|1206.9|1205.9|1207|1206|1206.1|1205.1|25
1605591900000|2020-11-17 05:45:00|1206.4|1205.4|1206.9|1205.9|1206.9|1205.9|1206|1205|26
1605592200000|2020-11-17 05:50:00|1207.1|1206.1|1206.4|1205.4|1207.4|1206.4|1206.4|1205.4|30
1605592500000|2020-11-17 05:55:00|1206.8|1205.8|1206.3|1205.3|1206.8|1205.8|1206|1205|24
1605592800000|2020-11-17 06:00:00|1206|1205|1205.1|1204.1|1206.1|1205.1|1205.1|1204.1|24
1605593100000|2020-11-17 06:05:00|1205|1204|1205.3|1204.3|1205.3|1204.3|1204.6|1203.6|17
1605593400000|2020-11-17 06:10:00|1205.7|1204.7|1205.7|1204.7|1206|1205|1205.3|1204.3|21
1605593700000|2020-11-17 06:15:00|1205.5|1204.5|1205.7|1204.7|1206.5|1205.5|1205.5|1204.5|16
1605594000000|2020-11-17 06:20:00|1205.6|1204.6|1205.4|1204.4|1205.9|1204.9|1205.1|1204.1|42
1605594300000|2020-11-17 06:25:00|1205.6|1204.6|1204.8|1203.8|1205.6|1204.6|1204.8|1203.8|17
1605594600000|2020-11-17 06:30:00|1205|1204|1205.2|1204.2|1206|1205|1205|1204|8
1605594900000|2020-11-17 06:35:00|1205.9|1204.9|1206.3|1205.3|1206.3|1205.3|1205.5|1204.5|7
1605595200000|2020-11-17 06:40:00|1206.6|1205.6|1206.2|1205.2|1206.9|1205.9|1206.2|1205.2|7
1605595500000|2020-11-17 06:45:00|1206.9|1205.9|1206.8|1205.8|1206.9|1205.9|1205.3|1204.3|47
1605595800000|2020-11-17 06:50:00|1206.9|1205.9|1207.5|1206.5|1207.5|1206.5|1206.9|1205.9|10
1605596100000|2020-11-17 06:55:00|1207.2|1206.2|1207.3|1206.3|1207.4|1206.4|1207.1|1206.1|10
1605596400000|2020-11-17 07:00:00|1207.4|1206.4|1206.8|1205.8|1207.4|1206.4|1206.5|1205.5|19
1605596700000|2020-11-17 07:05:00|1207.1|1206.1|1207.5|1206.5|1207.7|1206.7|1207|1206|58
1605597000000|2020-11-17 07:10:00|1207.7|1206.7|1208.5|1207.5|1208.8|1207.8|1207.6|1206.6|32
1605597300000|2020-11-17 07:15:00|1208.8|1207.8|1208.4|1207.4|1208.8|1207.8|1208.1|1207.1|39
1605597600000|2020-11-17 07:20:00|1208.5|1207.5|1207.9|1206.9|1208.6|1207.6|1207.8|1206.8|21
1605597900000|2020-11-17 07:25:00|1208|1207|1208.3|1207.3|1208.6|1207.6|1208|1207|100
1605598200000|2020-11-17 07:30:00|1208.2|1207.2|1208.1|1207.1|1208.6|1207.6|1208|1207|17
1605598500000|2020-11-17 07:35:00|1207.9|1206.9|1207.5|1206.5|1208|1207|1207.2|1206.2|38
1605598800000|2020-11-17 07:40:00|1207.4|1206.4|1207.1|1206.1|1207.5|1206.5|1207.1|1206.1|39
1605599100000|2020-11-17 07:45:00|1207.3|1206.3|1206.4|1205.4|1207.3|1206.3|1206.1|1205.1|230
1605599400000|2020-11-17 07:50:00|1206.5|1205.5|1206.9|1205.9|1207.1|1206.1|1206.3|1205.3|102
1605599700000|2020-11-17 07:55:00|1207|1206|1206.9|1205.9|1207.2|1206.2|1206.7|1205.7|125
1605600000000|2020-11-17 08:00:00|1207|1206|1208.7|1207.7|1208.7|1207.7|1206.6|1205.6|299
1605600300000|2020-11-17 08:05:00|1208.8|1207.8|1208.2|1207.2|1208.8|1207.8|1208|1207|233
1605600600000|2020-11-17 08:10:00|1208|1207|1209.5|1208.5|1210|1209|1207.9|1206.9|358
1605600900000|2020-11-17 08:15:00|1209.4|1208.4|1208.9|1207.9|1210|1209|1208.9|1207.9|113
1605601200000|2020-11-17 08:20:00|1208.8|1207.8|1208.9|1207.9|1209.1|1208.1|1208.5|1207.5|166
1605601500000|2020-11-17 08:25:00|1208.7|1207.7|1209|1208|1209.1|1208.1|1208.6|1207.6|127
1605601800000|2020-11-17 08:30:00|1209.1|1208.1|1209.9|1208.9|1210|1209|1208.9|1207.9|84
1605602100000|2020-11-17 08:35:00|1209.8|1208.8|1208.4|1207.4|1209.8|1208.8|1208.2|1207.2|104
1605602400000|2020-11-17 08:40:00|1208.5|1207.5|1208.9|1207.9|1209|1208|1208.4|1207.4|82
1605602700000|2020-11-17 08:45:00|1209|1208|1208.9|1207.9|1209.2|1208.2|1208.6|1207.6|88
1605603000000|2020-11-17 08:50:00|1209.1|1208.1|1208.3|1207.3|1209.1|1208.1|1208.3|1207.3|71
1605603300000|2020-11-17 08:55:00|1208.2|1207.2|1208|1207|1208.6|1207.6|1207.8|1206.8|107
1605603600000|2020-11-17 09:00:00|1207.9|1206.9|1208.2|1207.2|1208.6|1207.6|1207.9|1206.9|99
1605603900000|2020-11-17 09:05:00|1208.1|1207.1|1207.7|1206.7|1208.2|1207.2|1207.6|1206.6|90
1605604200000|2020-11-17 09:10:00|1207.8|1206.8|1208.4|1207.4|1208.4|1207.4|1207.7|1206.7|115
1605604500000|2020-11-17 09:15:00|1208.2|1207.2|1208.3|1207.3|1208.6|1207.6|1208.2|1207.2|131
1605604800000|2020-11-17 09:20:00|1208.4|1207.4|1208.1|1207.1|1208.6|1207.6|1207.9|1206.9|110
1605605100000|2020-11-17 09:25:00|1208|1207|1208|1207|1208.3|1207.3|1208|1207|114
1605605400000|2020-11-17 09:30:00|1208.1|1207.1|1208|1207|1208.4|1207.4|1208|1207|139
1605605700000|2020-11-17 09:35:00|1208.1|1207.1|1208.4|1207.4|1208.5|1207.5|1208|1207|205
1605606000000|2020-11-17 09:40:00|1208.3|1207.3|1208.2|1207.2|1208.3|1207.3|1207.7|1206.7|128
1605606300000|2020-11-17 09:45:00|1208.1|1207.1|1207.5|1206.5|1208.2|1207.2|1207.5|1206.5|50
1605606600000|2020-11-17 09:50:00|1207.4|1206.4|1207.5|1206.5|1207.7|1206.7|1207.2|1206.2|68
1605606900000|2020-11-17 09:55:00|1207.4|1206.4|1207.9|1206.9|1208|1207|1207.3|1206.3|61
1605607200000|2020-11-17 10:00:00|1207.8|1206.8|1207.5|1206.5|1207.9|1206.9|1207.2|1206.2|224
1605607500000|2020-11-17 10:05:00|1207.6|1206.6|1207.1|1206.1|1207.6|1206.6|1206.8|1205.8|146
1605607800000|2020-11-17 10:10:00|1207|1206|1206.5|1205.5|1207|1206|1206.5|1205.5|60
1605608100000|2020-11-17 10:15:00|1206.6|1205.6|1207.7|1206.7|1207.7|1206.7|1206.2|1205.2|234
1605608400000|2020-11-17 10:20:00|1207.8|1206.8|1208|1207|1208.4|1207.4|1207.5|1206.5|224
1605608700000|2020-11-17 10:25:00|1207.9|1206.9|1207.2|1206.2|1208|1207|1207.2|1206.2|71
1605609000000|2020-11-17 10:30:00|1207.3|1206.3|1207.7|1206.7|1207.7|1206.7|1207.3|1206.3|66
1605609300000|2020-11-17 10:35:00|1207.6|1206.6|1207.6|1206.6|1207.6|1206.6|1207.2|1206.2|123
1605609600000|2020-11-17 10:40:00|1207.5|1206.5|1207.6|1206.6|1207.7|1206.7|1207.4|1206.4|86
1605609900000|2020-11-17 10:45:00|1207.5|1206.5|1207.6|1206.6|1207.7|1206.7|1207.4|1206.4|40
1605610200000|2020-11-17 10:50:00|1207.7|1206.7|1206.7|1205.7|1207.7|1206.7|1206.7|1205.7|214
1605610500000|2020-11-17 10:55:00|1206.6|1205.6|1207.5|1206.5|1207.5|1206.5|1206.6|1205.6|151
1605610800000|2020-11-17 11:00:00|1207.6|1206.6|1207.4|1206.4|1207.6|1206.6|1207.1|1206.1|70
1605611100000|2020-11-17 11:05:00|1207.5|1206.5|1207.1|1206.1|1207.7|1206.7|1207|1206|122
1605611400000|2020-11-17 11:10:00|1206.9|1205.9|1206|1205|1206.9|1205.9|1205.6|1204.6|212
1605611700000|2020-11-17 11:15:00|1205.9|1204.9|1206.4|1205.4|1206.5|1205.5|1205.9|1204.9|52
1605612000000|2020-11-17 11:20:00|1206.3|1205.3|1206.4|1205.4|1206.6|1205.6|1206.3|1205.3|28
1605612300000|2020-11-17 11:25:00|1206.5|1205.5|1206|1205|1206.8|1205.8|1206|1205|218
1605612600000|2020-11-17 11:30:00|1206.1|1205.1|1206.8|1205.8|1206.8|1205.8|1206|1205|193
1605612900000|2020-11-17 11:35:00|1206.9|1205.9|1206.4|1205.4|1207.1|1206.1|1206.4|1205.4|75
1605613200000|2020-11-17 11:40:00|1206.5|1205.5|1206.5|1205.5|1206.7|1205.7|1206.3|1205.3|95
1605613500000|2020-11-17 11:45:00|1206.4|1205.4|1206.9|1205.9|1206.9|1205.9|1206.4|1205.4|73
1605613800000|2020-11-17 11:50:00|1206.8|1205.8|1206.3|1205.3|1206.8|1205.8|1206.3|1205.3|197
1605614100000|2020-11-17 11:55:00|1206.4|1205.4|1207.1|1206.1|1207.2|1206.2|1206.2|1205.2|124
1605614400000|2020-11-17 12:00:00|1207|1206|1207.3|1206.3|1207.4|1206.4|1206.9|1205.9|175
1605614700000|2020-11-17 12:05:00|1207.2|1206.2|1206.4|1205.4|1207.3|1206.3|1206.3|1205.3|639
1605615000000|2020-11-17 12:10:00|1206.3|1205.3|1207.3|1206.3|1207.3|1206.3|1205.6|1204.6|238
1605615300000|2020-11-17 12:15:00|1207.1|1206.1|1207.4|1206.4|1207.5|1206.5|1207.1|1206.1|167
1605615600000|2020-11-17 12:20:00|1207.2|1206.2|1206.9|1205.9|1207.2|1206.2|1206.7|1205.7|68
1605615900000|2020-11-17 12:25:00|1207|1206|1207.3|1206.3|1207.3|1206.3|1206.4|1205.4|132
1605616200000|2020-11-17 12:30:00|1207.2|1206.2|1206.7|1205.7|1207.7|1206.7|1206.7|1205.7|243
1605616500000|2020-11-17 12:35:00|1206.6|1205.6|1206.8|1205.8|1206.8|1205.8|1205.9|1204.9|230
1605616800000|2020-11-17 12:40:00|1206.7|1205.7|1207.1|1206.1|1207.2|1206.2|1206.6|1205.6|62
1605617100000|2020-11-17 12:45:00|1207.2|1206.2|1206.9|1205.9|1207.5|1206.5|1206.8|1205.8|153
1605617400000|2020-11-17 12:50:00|1207|1206|1206.8|1205.8|1207.1|1206.1|1206.6|1205.6|122
1605617700000|2020-11-17 12:55:00|1206.9|1205.9|1206.8|1205.8|1207.3|1206.3|1206.7|1205.7|99
1605618000000|2020-11-17 13:00:00|1206.7|1205.7|1207|1206|1207.1|1206.1|1206.4|1205.4|68
1605618300000|2020-11-17 13:05:00|1206.8|1205.8|1205.7|1204.7|1207|1206|1205.4|1204.4|143
1605618600000|2020-11-17 13:10:00|1205.6|1204.6|1205.9|1204.9|1206.2|1205.2|1205.1|1204.1|99
1605618900000|2020-11-17 13:15:00|1206|1205|1206|1205|1206.4|1205.4|1205.8|1204.8|81
1605619200000|2020-11-17 13:20:00|1206.1|1205.1|1205.6|1204.6|1206.2|1205.2|1205.5|1204.5|178
1605619500000|2020-11-17 13:25:00|1205.7|1204.7|1205.6|1204.6|1205.9|1204.9|1205.3|1204.3|136
1605619800000|2020-11-17 13:30:00|1205.7|1204.7|1205.1|1204.1|1205.9|1204.9|1204.6|1203.6|246
1605620100000|2020-11-17 13:35:00|1205|1204|1205|1204|1205|1204|1204.2|1203.2|141
1605620400000|2020-11-17 13:40:00|1205.1|1204.1|1205.8|1204.8|1205.8|1204.8|1205|1204|485
1605620700000|2020-11-17 13:45:00|1205.9|1204.9|1205.7|1204.7|1206.1|1205.1|1205.6|1204.6|349
1605621000000|2020-11-17 13:50:00|1205.6|1204.6|1204.9|1203.9|1205.7|1204.7|1204.7|1203.7|478
1605621300000|2020-11-17 13:55:00|1205|1204|1205.4|1204.4|1205.5|1204.5|1204.9|1203.9|98
1605621600000|2020-11-17 14:00:00|1205.3|1204.3|1204.9|1203.9|1205.3|1204.3|1204.6|1203.6|161
1605621900000|2020-11-17 14:05:00|1204.8|1203.8|1204.7|1203.7|1204.8|1203.8|1204.1|1203.1|151
1605622200000|2020-11-17 14:10:00|1204.8|1203.8|1204.9|1203.9|1204.9|1203.9|1204.5|1203.5|78
1605622500000|2020-11-17 14:15:00|1204.7|1203.7|1205.1|1204.1|1205.2|1204.2|1204.4|1203.4|174
1605622800000|2020-11-17 14:20:00|1205.2|1204.2|1205.3|1204.3|1205.5|1204.5|1205.1|1204.1|162
1605623100000|2020-11-17 14:25:00|1205.4|1204.4|1205.9|1204.9|1206.1|1205.1|1205.4|1204.4|238
1605623400000|2020-11-17 14:30:00|1205.7|1205.2|1205.2|1204.7|1206.9|1206.4|1204.9|1204.4|2780
1605623700000|2020-11-17 14:35:00|1205.1|1204.6|1205.1|1204.6|1205.2|1204.7|1204|1203.5|1912
1605624000000|2020-11-17 14:40:00|1205|1204.5|1205.5|1205|1206.1|1205.6|1204.8|1204.3|1858
1605624300000|2020-11-17 14:45:00|1205.4|1204.9|1205.4|1204.9|1205.8|1205.3|1204.8|1204.3|1527
1605624600000|2020-11-17 14:50:00|1205.5|1205|1205.5|1205|1206|1205.5|1204.5|1204|1351
1605624900000|2020-11-17 14:55:00|1205.4|1204.9|1205.5|1205|1206.3|1205.8|1205.3|1204.8|1377
1605625200000|2020-11-17 15:00:00|1205.4|1204.9|1205.6|1205.1|1206.6|1206.1|1205.4|1204.9|1578
1605625500000|2020-11-17 15:05:00|1205.5|1205|1206.2|1205.7|1206.2|1205.7|1205.3|1204.8|1052
1605625800000|2020-11-17 15:10:00|1206.1|1205.6|1207.7|1207.2|1207.8|1207.3|1206|1205.5|1164
1605626100000|2020-11-17 15:15:00|1207.8|1207.3|1208.8|1208.3|1208.9|1208.4|1207.6|1207.1|1406
1605626400000|2020-11-17 15:20:00|1208.9|1208.4|1208.4|1207.9|1209.4|1208.9|1208.2|1207.7|1265
1605626700000|2020-11-17 15:25:00|1208.5|1208|1207.5|1207|1208.6|1208.1|1207.4|1206.9|930
1605627000000|2020-11-17 15:30:00|1207.6|1207.1|1208|1207.5|1208.4|1207.9|1207.5|1207|663
1605627300000|2020-11-17 15:35:00|1208.1|1207.6|1208.3|1207.8|1208.9|1208.4|1207.9|1207.4|685
1605627600000|2020-11-17 15:40:00|1208.4|1207.9|1209.3|1208.8|1209.3|1208.8|1208.3|1207.8|545
1605627900000|2020-11-17 15:45:00|1209.2|1208.7|1210.4|1209.9|1210.4|1209.9|1209.2|1208.7|572
1605628200000|2020-11-17 15:50:00|1210.3|1209.8|1210.6|1210.1|1211|1210.5|1210.2|1209.7|725
1605628500000|2020-11-17 15:55:00|1210.5|1210|1210.7|1210.2|1210.9|1210.4|1210.3|1209.8|689
1605628800000|2020-11-17 16:00:00|1210.6|1210.1|1210|1209.5|1211.1|1210.6|1210|1209.5|521
1605629100000|2020-11-17 16:05:00|1210.1|1209.6|1210.4|1209.9|1210.9|1210.4|1210.1|1209.6|444
1605629400000|2020-11-17 16:10:00|1210.3|1209.8|1210.8|1210.3|1210.9|1210.4|1210.2|1209.7|663
1605629700000|2020-11-17 16:15:00|1210.9|1210.4|1210.6|1210.1|1211.2|1210.7|1210.5|1210|684
1605630000000|2020-11-17 16:20:00|1210.7|1210.2|1209.7|1209.2|1210.7|1210.2|1209.7|1209.2|472
1605630300000|2020-11-17 16:25:00|1209.6|1209.1|1209.5|1209|1209.6|1209.1|1208.8|1208.3|831
1605630600000|2020-11-17 16:30:00|1209.4|1208.9|1209.5|1209|1209.8|1209.3|1208.8|1208.3|726
1605630900000|2020-11-17 16:35:00|1209.4|1208.9|1209.9|1209.4|1210|1209.5|1209.2|1208.7|257
1605631200000|2020-11-17 16:40:00|1209.8|1209.3|1210.8|1210.3|1210.8|1210.3|1209.7|1209.2|537
1605631500000|2020-11-17 16:45:00|1210.7|1210.2|1210.3|1209.8|1211|1210.5|1209.8|1209.3|1083
1605631800000|2020-11-17 16:50:00|1210.4|1209.9|1210.6|1210.1|1210.7|1210.2|1210.1|1209.6|1190
1605632100000|2020-11-17 16:55:00|1210.5|1210|1211.3|1210.8|1211.3|1210.8|1210.5|1210|755
1605632400000|2020-11-17 17:00:00|1211.4|1210.9|1211.7|1211.2|1211.7|1211.2|1211.3|1210.8|694
1605632700000|2020-11-17 17:05:00|1211.6|1211.1|1211.6|1211.1|1211.8|1211.3|1211.4|1210.9|447
1605633000000|2020-11-17 17:10:00|1211.5|1211|1212.7|1212.2|1212.7|1212.2|1211.4|1210.9|429
1605633300000|2020-11-17 17:15:00|1212.8|1212.3|1212.4|1211.9|1213.2|1212.7|1212.4|1211.9|545
1605633600000|2020-11-17 17:20:00|1212.5|1212|1212.7|1212.2|1212.9|1212.4|1212.2|1211.7|373
1605633900000|2020-11-17 17:25:00|1212.8|1212.3|1212.8|1212.3|1213.1|1212.6|1212.6|1212.1|382
1605634200000|2020-11-17 17:30:00|1212.9|1212.4|1213|1212.5|1213.1|1212.6|1212.6|1212.1|484
1605634500000|2020-11-17 17:35:00|1213.1|1212.6|1212.8|1212.3|1213.4|1212.9|1212.7|1212.2|901
1605634800000|2020-11-17 17:40:00|1212.7|1212.2|1212.5|1212|1213|1212.5|1212.4|1211.9|717
1605635100000|2020-11-17 17:45:00|1212.4|1211.9|1211.9|1211.4|1212.6|1212.1|1211.9|1211.4|148
1605635400000|2020-11-17 17:50:00|1212|1211.5|1212.2|1211.7|1212.4|1211.9|1211.9|1211.4|156
1605635700000|2020-11-17 17:55:00|1212.3|1211.8|1212.1|1211.6|1212.3|1211.8|1212|1211.5|139
1605636000000|2020-11-17 18:00:00|1212.3|1211.8|1213.1|1212.6|1213.3|1212.8|1212.3|1211.8|241
1605636300000|2020-11-17 18:05:00|1213.2|1212.7|1213.2|1212.7|1213.4|1212.9|1212.8|1212.3|223
1605636600000|2020-11-17 18:10:00|1213.1|1212.6|1213.1|1212.6|1213.2|1212.7|1213|1212.5|82
1605636900000|2020-11-17 18:15:00|1213|1212.5|1212.7|1212.2|1213.3|1212.8|1212.7|1212.2|185
1605637200000|2020-11-17 18:20:00|1212.6|1212.1|1212.3|1211.8|1212.6|1212.1|1212.1|1211.6|451
1605637500000|2020-11-17 18:25:00|1212.4|1211.9|1213.1|1212.6|1213.1|1212.6|1212.4|1211.9|100
1605637800000|2020-11-17 18:30:00|1213.2|1212.7|1212.4|1211.9|1213.3|1212.8|1212.4|1211.9|162
1605638100000|2020-11-17 18:35:00|1212.3|1211.8|1213.1|1212.6|1213.2|1212.7|1212.3|1211.8|211
1605638400000|2020-11-17 18:40:00|1213|1212.5|1212.2|1211.7|1213.2|1212.7|1212.2|1211.7|202
1605638700000|2020-11-17 18:45:00|1212.1|1211.6|1211.9|1211.4|1212.3|1211.8|1211.9|1211.4|329
1605639000000|2020-11-17 18:50:00|1211.8|1211.3|1211.9|1211.4|1211.9|1211.4|1211.5|1211|147
1605639300000|2020-11-17 18:55:00|1212|1211.5|1212.1|1211.6|1212.4|1211.9|1211.9|1211.4|239
1605639600000|2020-11-17 19:00:00|1212.2|1211.7|1213.2|1212.7|1213.5|1213|1212.2|1211.7|497
1605639900000|2020-11-17 19:05:00|1213.3|1212.8|1213.6|1213.1|1213.6|1213.1|1213.1|1212.6|260
1605640200000|2020-11-17 19:10:00|1213.7|1213.2|1214.5|1214|1214.5|1214|1213.7|1213.2|281
1605640500000|2020-11-17 19:15:00|1214.6|1214.1|1214.3|1213.8|1214.7|1214.2|1214.3|1213.8|325
1605640800000|2020-11-17 19:20:00|1214.4|1213.9|1214.6|1214.1|1214.9|1214.4|1214.4|1213.9|297
1605641100000|2020-11-17 19:25:00|1214.5|1214|1213.4|1212.9|1214.5|1214|1213.2|1212.7|550
1605641400000|2020-11-17 19:30:00|1213.3|1212.8|1214.1|1213.6|1214.1|1213.6|1213.3|1212.8|406
1605641700000|2020-11-17 19:35:00|1214.2|1213.7|1214.3|1213.8|1214.5|1214|1214|1213.5|222
1605642000000|2020-11-17 19:40:00|1214.4|1213.9|1214.3|1213.8|1214.4|1213.9|1213.6|1213.1|237
1605642300000|2020-11-17 19:45:00|1214.2|1213.7|1214|1213.5|1214.2|1213.7|1213.9|1213.4|158
1605642600000|2020-11-17 19:50:00|1214.1|1213.6|1214.4|1213.9|1214.5|1214|1214.1|1213.6|315
1605642900000|2020-11-17 19:55:00|1214.3|1213.8|1213.7|1213.2|1214.4|1213.9|1213.7|1213.2|167
1605643200000|2020-11-17 20:00:00|1213.8|1213.3|1213.3|1212.8|1213.8|1213.3|1212.9|1212.4|448
1605643500000|2020-11-17 20:05:00|1213.2|1212.7|1212.6|1212.1|1213.5|1213|1212.6|1212.1|241
1605643800000|2020-11-17 20:10:00|1212.7|1212.2|1212.4|1211.9|1212.7|1212.2|1211.9|1211.4|233
1605644100000|2020-11-17 20:15:00|1212.3|1211.8|1211.8|1211.3|1212.6|1212.1|1211.8|1211.3|896
1605644400000|2020-11-17 20:20:00|1211.9|1211.4|1211.2|1210.7|1212|1211.5|1210.5|1210|737
1605644700000|2020-11-17 20:25:00|1211.1|1210.6|1212|1211.5|1212|1211.5|1211.1|1210.6|327
1605645000000|2020-11-17 20:30:00|1211.9|1211.4|1212|1211.5|1212.1|1211.6|1211.6|1211.1|404
1605645300000|2020-11-17 20:35:00|1211.9|1211.4|1212.3|1211.8|1212.4|1211.9|1211.8|1211.3|506
1605645600000|2020-11-17 20:40:00|1212.1|1211.6|1212|1211.5|1212.2|1211.7|1211.5|1211|442
1605645900000|2020-11-17 20:45:00|1212.1|1211.6|1211.8|1211.3|1212.2|1211.7|1211.5|1211|599
1605646200000|2020-11-17 20:50:00|1211.4|1210.9|1211.1|1210.6|1211.9|1211.4|1210.8|1210.3|1305
1605646500000|2020-11-17 20:55:00|1211.2|1210.7|1211.7|1211.2|1211.9|1211.4|1210.8|1210.3|5198
1605646800000|2020-11-17 21:00:00|1212|1211.5|1212|1211|1212.2|1211.5|1211.3|1210.3|874
1605647100000|2020-11-17 21:05:00|1211.9|1210.9|1211.8|1210.8|1212|1211|1211.8|1210.8|47
1605647400000|2020-11-17 21:10:00|1211.6|1210.6|1211.6|1210.6|1211.8|1210.8|1211.5|1210.5|25
1605650400000|2020-11-17 22:00:00|1220.4|1219.4|1212.7|1211.7|1220.4|1219.4|1212.7|1211.7|7
1605654000000|2020-11-17 23:00:00|1213.2|1211.2|1212.7|1210.7|1213.8|1211.8|1212.3|1210.3|0
1605654300000|2020-11-17 23:05:00|1212.8|1210.8|1213.3|1211.3|1213.4|1211.4|1212.4|1210.4|0
1605654600000|2020-11-17 23:10:00|1213.4|1211.4|1212.8|1210.8|1213.4|1211.4|1212.7|1210.7|0
1605654900000|2020-11-17 23:15:00|1212.9|1210.9|1212.8|1210.8|1213|1211|1212.7|1210.7|0
1605655200000|2020-11-17 23:20:00|1212.9|1210.9|1213.5|1211.5|1213.5|1211.5|1212.7|1210.7|0
1605655500000|2020-11-17 23:25:00|1213.4|1211.4|1214|1212|1214.1|1212.1|1213.3|1211.3|0
1605655800000|2020-11-17 23:30:00|1214.2|1212.2|1214.7|1212.7|1214.9|1212.9|1214.1|1212.1|0
1605656100000|2020-11-17 23:35:00|1214.8|1212.8|1214.2|1212.2|1214.8|1212.8|1214.1|1212.1|0
1605656400000|2020-11-17 23:40:00|1214.3|1212.3|1215.4|1213.4|1215.4|1213.4|1214|1212|0
1605656700000|2020-11-17 23:45:00|1215.3|1213.3|1215|1213|1215.6|1213.6|1214.8|1212.8|0
1605657000000|2020-11-17 23:50:00|1214.9|1212.9|1214.9|1212.9|1214.9|1212.9|1214.5|1212.5|0
1605657300000|2020-11-17 23:55:00|1214.8|1212.8|1214.9|1212.9|1215|1213|1214.7|1212.7|0
1605657600000|2020-11-18 00:00:00|1214.8|1212.8|1214.6|1212.6|1215.1|1213.1|1214.6|1212.6|0
1605657900000|2020-11-18 00:05:00|1214.5|1212.5|1213|1211|1214.6|1212.6|1212.5|1210.5|0
1605658200000|2020-11-18 00:10:00|1212.9|1210.9|1212.2|1210.2|1212.9|1210.9|1211.7|1209.7|0
1605658500000|2020-11-18 00:15:00|1212.3|1210.3|1212.8|1210.8|1212.9|1210.9|1212|1210|0
1605658800000|2020-11-18 00:20:00|1212.9|1210.9|1212.1|1210.1|1213|1211|1212|1210|0
1605659100000|2020-11-18 00:25:00|1212|1210|1211.3|1209.3|1212.3|1210.3|1211.1|1209.1|0
1605659400000|2020-11-18 00:30:00|1211.4|1209.4|1211.8|1209.8|1211.9|1209.9|1210.9|1208.9|0
1605659700000|2020-11-18 00:35:00|1211.7|1209.7|1211.8|1209.8|1212|1210|1211.5|1209.5|0
1605660000000|2020-11-18 00:40:00|1211.9|1209.9|1210.7|1208.7|1212|1210|1210.3|1208.3|0
1605660300000|2020-11-18 00:45:00|1210.8|1208.8|1211|1209|1211.3|1209.3|1210.6|1208.6|0
1605660600000|2020-11-18 00:50:00|1210.9|1208.9|1211.3|1209.3|1211.4|1209.4|1210.6|1208.6|0
1605660900000|2020-11-18 00:55:00|1211.2|1209.2|1211.5|1209.5|1211.5|1209.5|1211.1|1209.1|0
1605661200000|2020-11-18 01:00:00|1211.7|1210.7|1207.4|1206.4|1211.7|1210.7|1206.6|1205.6|51
1605661500000|2020-11-18 01:05:00|1208.4|1207.4|1208.5|1207.5|1209.4|1208.4|1208.4|1207.4|41
1605661800000|2020-11-18 01:10:00|||||||||3
1605662100000|2020-11-18 01:15:00|1208.7|1207.7|1208.9|1207.9|1208.9|1207.9|1208.7|1207.7|8
1605662400000|2020-11-18 01:20:00|1209.1|1208.1|1209.9|1208.9|1209.9|1208.9|1209.1|1208.1|19
1605662700000|2020-11-18 01:25:00|1209.1|1208.1|1209.2|1208.2|1209.2|1208.2|1208.4|1207.4|21
1605663000000|2020-11-18 01:30:00|1209.6|1208.6|1208.3|1207.3|1209.6|1208.6|1206.9|1205.9|77
1605663300000|2020-11-18 01:35:00|1209.3|1208.3|1209.1|1208.1|1210.1|1209.1|1209.1|1208.1|41
1605663600000|2020-11-18 01:40:00|1209.8|1208.8|1210.9|1209.9|1211.1|1210.1|1209.8|1208.8|17
1605663900000|2020-11-18 01:45:00|1211.2|1210.2|1211.3|1210.3|1211.3|1210.3|1210.5|1209.5|13
1605664200000|2020-11-18 01:50:00|1211|1210|1209.7|1208.7|1211|1210|1209.7|1208.7|13
1605664500000|2020-11-18 01:55:00|1209.8|1208.8|1209.3|1208.3|1210|1209|1209.3|1208.3|10
1605664800000|2020-11-18 02:00:00|1209.2|1208.2|1209.4|1208.4|1209.5|1208.5|1208.8|1207.8|13
1605665100000|2020-11-18 02:05:00|1209.3|1208.3|1208.8|1207.8|1209.6|1208.6|1208.4|1207.4|33
1605665400000|2020-11-18 02:10:00|1208.6|1207.6|1209.3|1208.3|1209.3|1208.3|1208.6|1207.6|25
1605665700000|2020-11-18 02:15:00|1209|1208|1209.8|1208.8|1209.8|1208.8|1208.9|1207.9|18
1605666000000|2020-11-18 02:20:00|1209.9|1208.9|1209.9|1208.9|1210.1|1209.1|1209.7|1208.7|10
1605666300000|2020-11-18 02:25:00|1209.5|1208.5|1210.3|1209.3|1210.3|1209.3|1209.5|1208.5|7
1605666600000|2020-11-18 02:30:00|1210.2|1209.2|1209.2|1208.2|1210.2|1209.2|1208.8|1207.8|70
1605666900000|2020-11-18 02:35:00|1208.6|1207.6|1208.8|1207.8|1208.8|1207.8|1208.2|1207.2|11
1605667200000|2020-11-18 02:40:00|1209.3|1208.3|1208.2|1207.2|1209.5|1208.5|1208.2|1207.2|8
1605667500000|2020-11-18 02:45:00|1208.4|1207.4|1208.4|1207.4|1208.5|1207.5|1208.2|1207.2|8
1605667800000|2020-11-18 02:50:00|1209|1208|1209.2|1208.2|1209.3|1208.3|1208.8|1207.8|14
1605668100000|2020-11-18 02:55:00|1209.6|1208.6|1209.8|1208.8|1210|1209|1209.5|1208.5|20
1605668400000|2020-11-18 03:00:00|1209.7|1208.7|1209.3|1208.3|1209.7|1208.7|1209.1|1208.1|7
1605668700000|2020-11-18 03:05:00|1209.4|1208.4|1209.1|1208.1|1209.6|1208.6|1209|1208|26
1605669000000|2020-11-18 03:10:00|1209.2|1208.2|1209.4|1208.4|1209.4|1208.4|1209.1|1208.1|6
1605669300000|2020-11-18 03:15:00|1209.7|1208.7|1210.5|1209.5|1210.5|1209.5|1209.7|1208.7|11
1605669600000|2020-11-18 03:20:00|1210.4|1209.4|1211.7|1210.7|1211.8|1210.8|1210.2|1209.2|22
1605669900000|2020-11-18 03:25:00|1212|1211|1211.1|1210.1|1212|1211|1211.1|1210.1|11
1605670200000|2020-11-18 03:30:00|1210.9|1209.9|1210.6|1209.6|1210.9|1209.9|1210.5|1209.5|6
1605670500000|2020-11-18 03:35:00|1210.7|1209.7|1211.7|1210.7|1211.9|1210.9|1210.7|1209.7|16
1605670800000|2020-11-18 03:40:00|1211.8|1210.8|1214.2|1213.2|1214.5|1213.5|1211.8|1210.8|62
1605671100000|2020-11-18 03:45:00|1213.7|1212.7|1214|1213|1214.4|1213.4|1213.7|1212.7|43
1605671400000|2020-11-18 03:50:00|1214.2|1213.2|1213.9|1212.9|1214.2|1213.2|1213.5|1212.5|11
1605671700000|2020-11-18 03:55:00|1214|1213|1213.6|1212.6|1214|1213|1213.5|1212.5|9
1605672000000|2020-11-18 04:00:00|1213.8|1212.8|1213.9|1212.9|1214|1213|1213.8|1212.8|5
1605672300000|2020-11-18 04:05:00|1213.7|1212.7|1213.5|1212.5|1213.9|1212.9|1213.4|1212.4|17
1605672600000|2020-11-18 04:10:00|1213.9|1212.9|1213.7|1212.7|1214.3|1213.3|1213.7|1212.7|16
1605672900000|2020-11-18 04:15:00|1213.8|1212.8|1214.7|1213.7|1214.7|1213.7|1213.8|1212.8|14
1605673200000|2020-11-18 04:20:00|1214.8|1213.8|1214.5|1213.5|1214.8|1213.8|1214.5|1213.5|14
1605673500000|2020-11-18 04:25:00|1214.4|1213.4|1214.5|1213.5|1214.9|1213.9|1214.2|1213.2|15
1605673800000|2020-11-18 04:30:00|1214.4|1213.4|1214.5|1213.5|1214.7|1213.7|1214.2|1213.2|7
1605674100000|2020-11-18 04:35:00|1214.1|1213.1|1212.9|1211.9|1214.1|1213.1|1212.1|1211.1|37
1605674400000|2020-11-18 04:40:00|1212.8|1211.8|1215|1214|1215|1214|1212.2|1211.2|162
1605674700000|2020-11-18 04:45:00|1214.7|1213.7|1215.1|1214.1|1215.1|1214.1|1214.2|1213.2|15
1605675000000|2020-11-18 04:50:00|1214.8|1213.8|1214.9|1213.9|1215.5|1214.5|1214.5|1213.5|12
1605675300000|2020-11-18 04:55:00|1214.8|1213.8|1214.1|1213.1|1215|1214|1214.1|1213.1|6
1605675600000|2020-11-18 05:00:00|1213.9|1212.9|1215|1214|1215|1214|1213.9|1212.9|18
1605675900000|2020-11-18 05:05:00|1214.9|1213.9|1215|1214|1215.2|1214.2|1214.5|1213.5|15
1605676200000|2020-11-18 05:10:00|1214.6|1213.6|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|20
1605676500000|2020-11-18 05:15:00|1215.3|1214.3|1214.8|1213.8|1215.4|1214.4|1214.2|1213.2|25
1605676800000|2020-11-18 05:20:00|1214.7|1213.7|1213.4|1212.4|1214.8|1213.8|1213.4|1212.4|13
1605677100000|2020-11-18 05:25:00|1213.1|1212.1|1212.6|1211.6|1213.1|1212.1|1212.4|1211.4|18
1605677400000|2020-11-18 05:30:00|1211.8|1210.8|1213.2|1212.2|1213.2|1212.2|1211.4|1210.4|47
1605677700000|2020-11-18 05:35:00|1213.3|1212.3|1212.6|1211.6|1213.3|1212.3|1212.2|1211.2|21
1605678000000|2020-11-18 05:40:00|1212.5|1211.5|1212.3|1211.3|1213.1|1212.1|1212.3|1211.3|8
1605678300000|2020-11-18 05:45:00|1212.5|1211.5|1211.8|1210.8|1212.6|1211.6|1211.6|1210.6|25
1605678600000|2020-11-18 05:50:00|1211.7|1210.7|1212.6|1211.6|1212.6|1211.6|1211.6|1210.6|16
1605678900000|2020-11-18 05:55:00|1212.8|1211.8|1212.9|1211.9|1213.1|1212.1|1212.5|1211.5|35
1605679200000|2020-11-18 06:00:00|1212.4|1211.4|1212.2|1211.2|1212.7|1211.7|1211.8|1210.8|26
1605679500000|2020-11-18 06:05:00|1212.4|1211.4|1212.7|1211.7|1212.7|1211.7|1212.1|1211.1|15
1605679800000|2020-11-18 06:10:00|1212.6|1211.6|1211.8|1210.8|1212.8|1211.8|1211.6|1210.6|26
1605680100000|2020-11-18 06:15:00|1212|1211|1211.6|1210.6|1212.1|1211.1|1211.4|1210.4|33
1605680400000|2020-11-18 06:20:00|1211.9|1210.9|1211.6|1210.6|1212.2|1211.2|1211.4|1210.4|58
1605680700000|2020-11-18 06:25:00|1211.5|1210.5|1210.7|1209.7|1211.5|1210.5|1210.5|1209.5|20
1605681000000|2020-11-18 06:30:00|1210.6|1209.6|1211.6|1210.6|1211.7|1210.7|1210.4|1209.4|30
1605681300000|2020-11-18 06:35:00|1211.8|1210.8|1211.9|1210.9|1212|1211|1211.6|1210.6|21
1605681600000|2020-11-18 06:40:00|1211.8|1210.8|1212.1|1211.1|1212.2|1211.2|1211.7|1210.7|12
1605681900000|2020-11-18 06:45:00|1212.3|1211.3|1212.2|1211.2|1212.6|1211.6|1212.1|1211.1|92
1605682200000|2020-11-18 06:50:00|1212.3|1211.3|1212.2|1211.2|1212.7|1211.7|1212.1|1211.1|25
1605682500000|2020-11-18 06:55:00|1212.3|1211.3|1212.1|1211.1|1212.7|1211.7|1212.1|1211.1|23
1605682800000|2020-11-18 07:00:00|1212.3|1211.3|1212.8|1211.8|1213|1212|1212.2|1211.2|62
1605683100000|2020-11-18 07:05:00|1212.7|1211.7|1212.7|1211.7|1212.9|1211.9|1211.9|1210.9|21
1605683400000|2020-11-18 07:10:00|1212.5|1211.5|1212.6|1211.6|1212.7|1211.7|1212|1211|29
1605683700000|2020-11-18 07:15:00|1212.5|1211.5|1213|1212|1213.1|1212.1|1212.5|1211.5|69
1605684000000|2020-11-18 07:20:00|1212.8|1211.8|1213.1|1212.1|1213.4|1212.4|1212.8|1211.8|183
1605684300000|2020-11-18 07:25:00|1213|1212|1212.3|1211.3|1213|1212|1212.2|1211.2|131
1605684600000|2020-11-18 07:30:00|1212.4|1211.4|1213.1|1212.1|1213.2|1212.2|1212.3|1211.3|147
1605684900000|2020-11-18 07:35:00|1213.3|1212.3|1214.2|1213.2|1214.5|1213.5|1213.3|1212.3|106
1605685200000|2020-11-18 07:40:00|1214.3|1213.3|1214.1|1213.1|1214.3|1213.3|1213.8|1212.8|55
1605685500000|2020-11-18 07:45:00|1214.2|1213.2|1214.3|1213.3|1214.4|1213.4|1213.9|1212.9|58
1605685800000|2020-11-18 07:50:00|1214.4|1213.4|1214.4|1213.4|1214.5|1213.5|1214.2|1213.2|25
1605686100000|2020-11-18 07:55:00|1214.5|1213.5|1214.7|1213.7|1215|1214|1214.2|1213.2|379
1605686400000|2020-11-18 08:00:00|1214.8|1213.8|1213.8|1212.8|1214.9|1213.9|1213.5|1212.5|629
1605686700000|2020-11-18 08:05:00|1213.7|1212.7|1213.8|1212.8|1214.5|1213.5|1213.6|1212.6|377
1605687000000|2020-11-18 08:10:00|1213.9|1212.9|1213.9|1212.9|1214.1|1213.1|1213.4|1212.4|235
1605687300000|2020-11-18 08:15:00|1214|1213|1215|1214|1215.4|1214.4|1214|1213|161
1605687600000|2020-11-18 08:20:00|1215.1|1214.1|1216.5|1215.5|1216.6|1215.6|1215|1214|123
1605687900000|2020-11-18 08:25:00|1216.4|1215.4|1216.6|1215.6|1217.3|1216.3|1216.2|1215.2|190
1605688200000|2020-11-18 08:30:00|1216.7|1215.7|1215.2|1214.2|1216.8|1215.8|1215.2|1214.2|142
1605688500000|2020-11-18 08:35:00|1215.1|1214.1|1214.4|1213.4|1215.5|1214.5|1214.3|1213.3|141
1605688800000|2020-11-18 08:40:00|1214.5|1213.5|1215.2|1214.2|1215.3|1214.3|1214.5|1213.5|145
1605689100000|2020-11-18 08:45:00|1215.3|1214.3|1214.8|1213.8|1215.6|1214.6|1214.7|1213.7|109
1605689400000|2020-11-18 08:50:00|1214.9|1213.9|1214.7|1213.7|1215|1214|1214.6|1213.6|56
1605689700000|2020-11-18 08:55:00|1214.6|1213.6|1214.2|1213.2|1214.8|1213.8|1214.2|1213.2|84
1605690000000|2020-11-18 09:00:00|1214.1|1213.1|1213.9|1212.9|1214.2|1213.2|1213.7|1212.7|547
1605690300000|2020-11-18 09:05:00|1213.8|1212.8|1214.1|1213.1|1214.4|1213.4|1213.7|1212.7|112
1605690600000|2020-11-18 09:10:00|1214.2|1213.2|1214.1|1213.1|1214.8|1213.8|1214|1213|74
1605690900000|2020-11-18 09:15:00|1214.2|1213.2|1216.1|1215.1|1216.1|1215.1|1214.2|1213.2|276
1605691200000|2020-11-18 09:20:00|1216|1215|1216.5|1215.5|1216.5|1215.5|1215.7|1214.7|448
1605691500000|2020-11-18 09:25:00|1216.4|1215.4|1216.9|1215.9|1217.4|1216.4|1216.4|1215.4|50
1605691800000|2020-11-18 09:30:00|1216.8|1215.8|1216.2|1215.2|1217|1216|1216.2|1215.2|85
1605692100000|2020-11-18 09:35:00|1216.3|1215.3|1216.4|1215.4|1216.7|1215.7|1216.3|1215.3|121
1605692400000|2020-11-18 09:40:00|1216.5|1215.5|1216.9|1215.9|1216.9|1215.9|1216.4|1215.4|136
1605692700000|2020-11-18 09:45:00|1216.8|1215.8|1216.7|1215.7|1217.2|1216.2|1216.7|1215.7|122
1605693000000|2020-11-18 09:50:00|1216.8|1215.8|1217|1216|1217.3|1216.3|1216.8|1215.8|137
1605693300000|2020-11-18 09:55:00|1217.1|1216.1|1217.9|1216.9|1217.9|1216.9|1217.1|1216.1|238
1605693600000|2020-11-18 10:00:00|1218|1217|1218.1|1217.1|1218.2|1217.2|1217.7|1216.7|203
1605693900000|2020-11-18 10:05:00|1218|1217|1218.6|1217.6|1218.6|1217.6|1218|1217|151
1605694200000|2020-11-18 10:10:00|1218.5|1217.5|1218.7|1217.7|1218.7|1217.7|1218.4|1217.4|69
1605694500000|2020-11-18 10:15:00|1218.8|1217.8|1218.1|1217.1|1219|1218|1218|1217|97
1605694800000|2020-11-18 10:20:00|1218.2|1217.2|1218.1|1217.1|1218.2|1217.2|1217.7|1216.7|72
1605695100000|2020-11-18 10:25:00|1218.2|1217.2|1218.3|1217.3|1218.3|1217.3|1218|1217|91
1605695400000|2020-11-18 10:30:00|1218|1217|1217.2|1216.2|1218|1217|1217.1|1216.1|264
1605695700000|2020-11-18 10:35:00|1217.3|1216.3|1217.3|1216.3|1217.4|1216.4|1217.2|1216.2|142
1605696000000|2020-11-18 10:40:00|1217.4|1216.4|1217.7|1216.7|1217.7|1216.7|1217.2|1216.2|106
1605696300000|2020-11-18 10:45:00|1217.8|1216.8|1217.9|1216.9|1218|1217|1217.6|1216.6|91
1605696600000|2020-11-18 10:50:00|1217.8|1216.8|1217.8|1216.8|1218|1217|1217.7|1216.7|176
1605696900000|2020-11-18 10:55:00|1217.7|1216.7|1218.1|1217.1|1218.1|1217.1|1217.6|1216.6|63
1605697200000|2020-11-18 11:00:00|1217.9|1216.9|1217.8|1216.8|1218.2|1217.2|1217.7|1216.7|91
1605697500000|2020-11-18 11:05:00|1217.9|1216.9|1218.7|1217.7|1218.9|1217.9|1217.8|1216.8|157
1605697800000|2020-11-18 11:10:00|1218.8|1217.8|1219|1218|1219.1|1218.1|1218.5|1217.5|71
1605698100000|2020-11-18 11:15:00|1219.1|1218.1|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|55
1605698400000|2020-11-18 11:20:00|1218.5|1217.5|1217.7|1216.7|1218.5|1217.5|1217.6|1216.6|141
1605698700000|2020-11-18 11:25:00|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.1|1216.1|145
1605699000000|2020-11-18 11:30:00|1217.3|1216.3|1217.1|1216.1|1217.6|1216.6|1217.1|1216.1|57
1605699300000|2020-11-18 11:35:00|1217|1216|1216.8|1215.8|1217.1|1216.1|1216.6|1215.6|46
1605699600000|2020-11-18 11:40:00|1216.9|1215.9|1217.2|1216.2|1217.3|1216.3|1216.9|1215.9|71
1605699900000|2020-11-18 11:45:00|1217.1|1216.1|1218|1217|1218|1217|1217|1216|200
1605700200000|2020-11-18 11:50:00|1217.9|1216.9|1217.3|1216.3|1218|1217|1217|1216|214
1605700500000|2020-11-18 11:55:00|1217.2|1216.2|1217.2|1216.2|1217.5|1216.5|1216.9|1215.9|76
1605700800000|2020-11-18 12:00:00|1217.3|1216.3|1217.2|1216.2|1217.8|1216.8|1217|1216|278
1605701100000|2020-11-18 12:05:00|1217.3|1216.3|1217.7|1216.7|1217.7|1216.7|1217.1|1216.1|234
1605701400000|2020-11-18 12:10:00|1217.8|1216.8|1218.5|1217.5|1218.7|1217.7|1217.8|1216.8|464
1605701700000|2020-11-18 12:15:00|1218.4|1217.4|1218.6|1217.6|1218.9|1217.9|1218.4|1217.4|110
1605702000000|2020-11-18 12:20:00|1218.7|1217.7|1219|1218|1219.1|1218.1|1218.7|1217.7|79
1605702300000|2020-11-18 12:25:00|1219.1|1218.1|1219.8|1218.8|1219.9|1218.9|1219.1|1218.1|315
1605702600000|2020-11-18 12:30:00|1219.9|1218.9|1220.1|1219.1|1220.2|1219.2|1219.8|1218.8|157
1605702900000|2020-11-18 12:35:00|1220|1219|1220.4|1219.4|1220.4|1219.4|1219.5|1218.5|201
1605703200000|2020-11-18 12:40:00|1220.3|1219.3|1220.4|1219.4|1220.5|1219.5|1220|1219|33
1605703500000|2020-11-18 12:45:00|1220.3|1219.3|1220.5|1219.5|1220.6|1219.6|1220.2|1219.2|129
1605703800000|2020-11-18 12:50:00|1220.4|1219.4|1219.4|1218.4|1220.4|1219.4|1219.3|1218.3|157
1605704100000|2020-11-18 12:55:00|1219.3|1218.3|1219.5|1218.5|1219.8|1218.8|1219.2|1218.2|235
1605704400000|2020-11-18 13:00:00|1219.4|1218.4|1218.7|1217.7|1219.5|1218.5|1218.7|1217.7|108
1605704700000|2020-11-18 13:05:00|1218.6|1217.6|1219.2|1218.2|1219.2|1218.2|1218.6|1217.6|65
1605705000000|2020-11-18 13:10:00|1219.1|1218.1|1218.9|1217.9|1219.1|1218.1|1218.7|1217.7|192
1605705300000|2020-11-18 13:15:00|1218.8|1217.8|1218.5|1217.5|1219|1218|1218.5|1217.5|223
1605705600000|2020-11-18 13:20:00|1218.7|1217.7|1218.2|1217.2|1218.9|1217.9|1218.2|1217.2|484
1605705900000|2020-11-18 13:25:00|1218.4|1217.4|1218.1|1217.1|1218.5|1217.5|1218.1|1217.1|467
1605706200000|2020-11-18 13:30:00|1218|1217|1218.4|1217.4|1218.4|1217.4|1217.7|1216.7|436
1605706500000|2020-11-18 13:35:00|1218.5|1217.5|1218.1|1217.1|1218.6|1217.6|1217.9|1216.9|280
1605706800000|2020-11-18 13:40:00|1218.2|1217.2|1218.3|1217.3|1218.5|1217.5|1218.1|1217.1|300
1605707100000|2020-11-18 13:45:00|1218.5|1217.5|1219.1|1218.1|1219.3|1218.3|1218.2|1217.2|250
1605707400000|2020-11-18 13:50:00|1219.2|1218.2|1219|1218|1219.2|1218.2|1218.8|1217.8|200
1605707700000|2020-11-18 13:55:00|1218.9|1217.9|1218.6|1217.6|1219|1218|1218.5|1217.5|201
1605708000000|2020-11-18 14:00:00|1218.5|1217.5|1217.9|1216.9|1218.8|1217.8|1217.7|1216.7|81
1605708300000|2020-11-18 14:05:00|1218|1217|1217.4|1216.4|1218.1|1217.1|1217.4|1216.4|191
1605708600000|2020-11-18 14:10:00|1217.5|1216.5|1217.3|1216.3|1217.7|1216.7|1217.3|1216.3|149
1605708900000|2020-11-18 14:15:00|1217.2|1216.2|1217.1|1216.1|1217.4|1216.4|1217|1216|253
1605709200000|2020-11-18 14:20:00|1217.2|1216.2|1217.5|1216.5|1217.6|1216.6|1217|1216|348
1605709500000|2020-11-18 14:25:00|1217.4|1216.4|1217.3|1216.3|1217.7|1216.7|1217|1216|794
1605709800000|2020-11-18 14:30:00|1217|1216.5|1214|1213.5|1217|1216.5|1213.6|1213.1|3260
1605710100000|2020-11-18 14:35:00|1214.1|1213.6|1213.9|1213.4|1214.9|1214.4|1213.3|1212.8|1766
1605710400000|2020-11-18 14:40:00|1214|1213.5|1213.9|1213.4|1214.3|1213.8|1213.4|1212.9|2032
1605710700000|2020-11-18 14:45:00|1213.8|1213.3|1212.8|1212.3|1214.1|1213.6|1212.8|1212.3|1679
1605711000000|2020-11-18 14:50:00|1212.7|1212.2|1211.8|1211.3|1212.8|1212.3|1211.2|1210.7|1111
1605711300000|2020-11-18 14:55:00|1211.7|1211.2|1211.9|1211.4|1212.1|1211.6|1210.7|1210.2|956
1605711600000|2020-11-18 15:00:00|1212|1211.5|1213|1212.5|1213.2|1212.7|1211.6|1211.1|925
1605711900000|2020-11-18 15:05:00|1213.1|1212.6|1212.8|1212.3|1213.7|1213.2|1212.6|1212.1|821
1605712200000|2020-11-18 15:10:00|1212.9|1212.4|1213.2|1212.7|1213.4|1212.9|1212.4|1211.9|650
1605712500000|2020-11-18 15:15:00|1213.3|1212.8|1211.4|1210.9|1213.3|1212.8|1211.3|1210.8|781
1605712800000|2020-11-18 15:20:00|1211.5|1211|1212.3|1211.8|1212.6|1212.1|1211.3|1210.8|1096
1605713100000|2020-11-18 15:25:00|1212.2|1211.7|1212.9|1212.4|1212.9|1212.4|1212|1211.5|915
1605713400000|2020-11-18 15:30:00|1213|1212.5|1211.1|1210.6|1213|1212.5|1210.9|1210.4|861
1605713700000|2020-11-18 15:35:00|1211|1210.5|1210.7|1210.2|1211.1|1210.6|1210.2|1209.7|891
1605714000000|2020-11-18 15:40:00|1210.6|1210.1|1211.1|1210.6|1211.3|1210.8|1210.6|1210.1|962
1605714300000|2020-11-18 15:45:00|1211.2|1210.7|1212.3|1211.8|1212.4|1211.9|1211.1|1210.6|806
1605714600000|2020-11-18 15:50:00|1212.4|1211.9|1213|1212.5|1213.1|1212.6|1212.4|1211.9|577
1605714900000|2020-11-18 15:55:00|1213.1|1212.6|1213.3|1212.8|1213.4|1212.9|1212.9|1212.4|1008
1605715200000|2020-11-18 16:00:00|1213.4|1212.9|1213.3|1212.8|1213.7|1213.2|1212.8|1212.3|692
1605715500000|2020-11-18 16:05:00|1213.1|1212.6|1212|1211.5|1213.1|1212.6|1212|1211.5|918
1605715800000|2020-11-18 16:10:00|1211.9|1211.4|1212|1211.5|1212.1|1211.6|1211.8|1211.3|1422
1605716100000|2020-11-18 16:15:00|1211.9|1211.4|1212.2|1211.7|1212.5|1212|1211.7|1211.2|1039
1605716400000|2020-11-18 16:20:00|1212.3|1211.8|1212.6|1212.1|1212.6|1212.1|1211.7|1211.2|644
1605716700000|2020-11-18 16:25:00|1212.7|1212.2|1212|1211.5|1212.8|1212.3|1212|1211.5|795
1605717000000|2020-11-18 16:30:00|1212.1|1211.6|1212.6|1212.1|1212.7|1212.2|1211.6|1211.1|476
1605717300000|2020-11-18 16:35:00|1212.7|1212.2|1213.3|1212.8|1213.5|1213|1212.6|1212.1|738
1605717600000|2020-11-18 16:40:00|1213.4|1212.9|1214|1213.5|1214|1213.5|1213.3|1212.8|722
1605717900000|2020-11-18 16:45:00|1214.1|1213.6|1214.6|1214.1|1214.7|1214.2|1214.1|1213.6|371
1605718200000|2020-11-18 16:50:00|1214.7|1214.2|1214.4|1213.9|1215|1214.5|1214.4|1213.9|223
1605718500000|2020-11-18 16:55:00|1214.5|1214|1214.8|1214.3|1214.9|1214.4|1214.5|1214|254
1605718800000|2020-11-18 17:00:00|1214.7|1214.2|1215.4|1214.9|1215.8|1215.3|1214.7|1214.2|236
1605719100000|2020-11-18 17:05:00|1215.3|1214.8|1215.1|1214.6|1215.5|1215|1215.1|1214.6|191
1605719400000|2020-11-18 17:10:00|1215|1214.5|1215.2|1214.7|1215.2|1214.7|1214.8|1214.3|270
1605719700000|2020-11-18 17:15:00|1215.1|1214.6|1215|1214.5|1215.3|1214.8|1215|1214.5|274
1605720000000|2020-11-18 17:20:00|1215.1|1214.6|1215|1214.5|1215.2|1214.7|1214.9|1214.4|184
1605720300000|2020-11-18 17:25:00|1214.9|1214.4|1214.6|1214.1|1214.9|1214.4|1214.5|1214|189
1605720600000|2020-11-18 17:30:00|1214.7|1214.2|1215.1|1214.6|1215.3|1214.8|1214.7|1214.2|236
1605720900000|2020-11-18 17:35:00|1215.2|1214.7|1215.4|1214.9|1215.6|1215.1|1215.1|1214.6|142
1605721200000|2020-11-18 17:40:00|1215.5|1215|1215.6|1215.1|1215.7|1215.2|1215.3|1214.8|272
1605721500000|2020-11-18 17:45:00|1215.5|1215|1215.1|1214.6|1215.5|1215|1214.8|1214.3|132
1605721800000|2020-11-18 17:50:00|1215.2|1214.7|1214.7|1214.2|1215.2|1214.7|1214.6|1214.1|139
1605722100000|2020-11-18 17:55:00|1214.6|1214.1|1215|1214.5|1215|1214.5|1214.5|1214|166
1605722400000|2020-11-18 18:00:00|1215.1|1214.6|1214.9|1214.4|1215.3|1214.8|1214.4|1213.9|133
1605722700000|2020-11-18 18:05:00|1215|1214.5|1215.5|1215|1215.6|1215.1|1214.9|1214.4|130
1605723000000|2020-11-18 18:10:00|1215.4|1214.9|1215.2|1214.7|1215.4|1214.9|1214.9|1214.4|128
1605723300000|2020-11-18 18:15:00|1215.1|1214.6|1215.7|1215.2|1215.9|1215.4|1215|1214.5|298
1605723600000|2020-11-18 18:20:00|1215.6|1215.1|1215.4|1214.9|1215.6|1215.1|1215.1|1214.6|160
1605723900000|2020-11-18 18:25:00|1215.3|1214.8|1213.5|1213|1215.3|1214.8|1213.4|1212.9|338
1605724200000|2020-11-18 18:30:00|1213.4|1212.9|1213.9|1213.4|1213.9|1213.4|1213.3|1212.8|292
1605724500000|2020-11-18 18:35:00|1214|1213.5|1214.6|1214.1|1214.7|1214.2|1213.9|1213.4|133
1605724800000|2020-11-18 18:40:00|1214.5|1214|1213.8|1213.3|1214.6|1214.1|1213.8|1213.3|308
1605725100000|2020-11-18 18:45:00|1213.9|1213.4|1212.9|1212.4|1213.9|1213.4|1212.7|1212.2|307
1605725400000|2020-11-18 18:50:00|1213|1212.5|1213.4|1212.9|1213.5|1213|1212.3|1211.8|458
1605725700000|2020-11-18 18:55:00|1213.3|1212.8|1212.9|1212.4|1213.3|1212.8|1212.5|1212|459
1605726000000|2020-11-18 19:00:00|1213|1212.5|1213.3|1212.8|1213.5|1213|1212.7|1212.2|388
1605726300000|2020-11-18 19:05:00|1213.4|1212.9|1213.4|1212.9|1214|1213.5|1213.2|1212.7|239
1605726600000|2020-11-18 19:10:00|1213.3|1212.8|1213|1212.5|1213.4|1212.9|1212.9|1212.4|360
1605726900000|2020-11-18 19:15:00|1212.9|1212.4|1211.9|1211.4|1212.9|1212.4|1211.9|1211.4|536
1605727200000|2020-11-18 19:20:00|1212|1211.5|1211.1|1210.6|1212.3|1211.8|1211|1210.5|374
1605727500000|2020-11-18 19:25:00|1211.2|1210.7|1212|1211.5|1212|1211.5|1210.7|1210.2|332
1605727800000|2020-11-18 19:30:00|1212.1|1211.6|1212.3|1211.8|1212.5|1212|1211.5|1211|262
1605728100000|2020-11-18 19:35:00|1212.2|1211.7|1212.8|1212.3|1212.9|1212.4|1211.8|1211.3|172
1605728400000|2020-11-18 19:40:00|1212.9|1212.4|1213.5|1213|1213.5|1213|1212.8|1212.3|243
1605728700000|2020-11-18 19:45:00|1213.4|1212.9|1213|1212.5|1213.6|1213.1|1213|1212.5|167
1605729000000|2020-11-18 19:50:00|1213.1|1212.6|1213.4|1212.9|1213.5|1213|1213.1|1212.6|388
1605729300000|2020-11-18 19:55:00|1213.5|1213|1212.8|1212.3|1213.6|1213.1|1212.7|1212.2|591
1605729600000|2020-11-18 20:00:00|1212.7|1212.2|1211.3|1210.8|1212.7|1212.2|1211.3|1210.8|577
1605729900000|2020-11-18 20:05:00|1211.2|1210.7|1212.5|1212|1212.5|1212|1211.1|1210.6|612
1605730200000|2020-11-18 20:10:00|1212.6|1212.1|1212.5|1212|1213|1212.5|1212.4|1211.9|725
1605730500000|2020-11-18 20:15:00|1212.6|1212.1|1212.4|1211.9|1212.9|1212.4|1212.3|1211.8|811
1605730800000|2020-11-18 20:20:00|1212.3|1211.8|1212.9|1212.4|1213.2|1212.7|1212.1|1211.6|351
1605731100000|2020-11-18 20:25:00|1212.8|1212.3|1212.1|1211.6|1212.8|1212.3|1212.1|1211.6|857
1605731400000|2020-11-18 20:30:00|1212.2|1211.7|1211.5|1211|1212.3|1211.8|1211|1210.5|771
1605731700000|2020-11-18 20:35:00|1211.4|1210.9|1209.6|1209.1|1211.4|1210.9|1209.6|1209.1|948
1605732000000|2020-11-18 20:40:00|1209.7|1209.2|1208.4|1207.9|1209.7|1209.2|1208.2|1207.7|675
1605732300000|2020-11-18 20:45:00|1208.5|1208|1208.6|1208.1|1209.3|1208.8|1208.2|1207.7|907
1605732600000|2020-11-18 20:50:00|1208.5|1208|1207.8|1207.3|1209.1|1208.6|1207.6|1207.1|1133
1605732900000|2020-11-18 20:55:00|1207.9|1207.4|1207.3|1206.8|1208.4|1207.9|1207.1|1206.6|5810
1605733200000|2020-11-18 21:00:00|1207.6|1206.6|1207.7|1206.7|1208.4|1207.4|1207.5|1206.5|663
1605733500000|2020-11-18 21:05:00|1208|1207|1207|1206|1208|1207|1206.7|1205.7|374
1605733800000|2020-11-18 21:10:00|1206.9|1205.9|1206.6|1205.6|1207.1|1206.1|1206.5|1205.5|93
1605734100000|2020-11-18 21:15:00|1206.7|1205.7|1206.9|1205.9|1206.9|1205.9|1206.7|1205.7|26
1605734400000|2020-11-18 21:20:00|1207.4|1206.4|1207.4|1206.4|1207.5|1206.5|1207.4|1206.4|7
1605734700000|2020-11-18 21:25:00|1207.5|1206.5|1206.5|1205.5|1207.5|1206.5|1206.3|1205.3|40
1605735000000|2020-11-18 21:30:00|1206.4|1205.4|1205.4|1204.4|1206.5|1205.5|1205.4|1204.4|156
1605735300000|2020-11-18 21:35:00|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|3
1605736500000|2020-11-18 21:55:00|1205.3|1204.3|1205.4|1204.4|1205.4|1204.4|1205.1|1204.1|7
1605737400000|2020-11-18 22:10:00|1206.6|1205.6|1206.6|1205.6|1206.6|1205.6|1206.6|1205.6|1
1605738000000|2020-11-18 22:20:00|1205.9|1204.9|1205.9|1204.9|1205.9|1204.9|1205.9|1204.9|4
1605740400000|2020-11-18 23:00:00|1206.4|1204.4|1207.7|1205.7|1208|1206|1206.4|1204.4|0
1605740700000|2020-11-18 23:05:00|1207.8|1205.8|1208.1|1206.1|1208.1|1206.1|1207.7|1205.7|0
1605741000000|2020-11-18 23:10:00|1208.2|1206.2|1207.9|1205.9|1208.4|1206.4|1207.8|1205.8|0
1605741300000|2020-11-18 23:15:00|1207.8|1205.8|1207.9|1205.9|1208.3|1206.3|1207.8|1205.8|0
1605741600000|2020-11-18 23:20:00|1208|1206|1207.8|1205.8|1208.2|1206.2|1207.3|1205.3|0
1605741900000|2020-11-18 23:25:00|1207.7|1205.7|1207.8|1205.8|1207.8|1205.8|1207.6|1205.6|0
1605742200000|2020-11-18 23:30:00|1207.9|1205.9|1208.5|1206.5|1209|1207|1207.9|1205.9|0
1605742500000|2020-11-18 23:35:00|1208.6|1206.6|1208.7|1206.7|1208.9|1206.9|1208.1|1206.1|0
1605742800000|2020-11-18 23:40:00|1208.6|1206.6|1208.5|1206.5|1208.8|1206.8|1208.4|1206.4|0
1605743100000|2020-11-18 23:45:00|1208.4|1206.4|1208.5|1206.5|1208.6|1206.6|1208|1206|0
1605743400000|2020-11-18 23:50:00|1208.6|1206.6|1208.7|1206.7|1208.7|1206.7|1208.2|1206.2|0
1605743700000|2020-11-18 23:55:00|1208.6|1206.6|1207.3|1205.3|1208.8|1206.8|1207.1|1205.1|0
1605744000000|2020-11-19 00:00:00|1207.2|1205.2|1207.9|1205.9|1208.3|1206.3|1206.6|1204.6|0
1605744300000|2020-11-19 00:05:00|1207.8|1205.8|1206.7|1204.7|1207.8|1205.8|1206.5|1204.5|0
1605744600000|2020-11-19 00:10:00|1206.5|1204.5|1206.7|1204.7|1206.8|1204.8|1206|1204|0
1605744900000|2020-11-19 00:15:00|1206.6|1204.6|1207.7|1205.7|1207.8|1205.8|1206.6|1204.6|0
1605745200000|2020-11-19 00:20:00|1207.6|1205.6|1206.9|1204.9|1207.8|1205.8|1206.9|1204.9|0
1605745500000|2020-11-19 00:25:00|1206.8|1204.8|1205.2|1203.2|1206.8|1204.8|1204.5|1202.5|0
1605745800000|2020-11-19 00:30:00|1205.1|1203.1|1205.6|1203.6|1206|1204|1205.1|1203.1|0
1605746100000|2020-11-19 00:35:00|1205.7|1203.7|1206.7|1204.7|1206.7|1204.7|1205.7|1203.7|0
1605746400000|2020-11-19 00:40:00|1206.8|1204.8|1206.5|1204.5|1207.1|1205.1|1206.4|1204.4|0
1605746700000|2020-11-19 00:45:00|1206.4|1204.4|1207.2|1205.2|1207.5|1205.5|1206.4|1204.4|0
1605747000000|2020-11-19 00:50:00|1207.1|1205.1|1207.1|1205.1|1207.3|1205.3|1206.9|1204.9|0
1605747300000|2020-11-19 00:55:00|1207|1205|1205.9|1203.9|1207|1205|1205.3|1203.3|0
1605747600000|2020-11-19 01:00:00|1206|1204|1206.3|1205.3|1206.3|1205.3|1205.8|1203.8|0
1605747900000|2020-11-19 01:05:00|1205.7|1204.7|1207|1206|1207.2|1206.2|1205.7|1204.7|136
1605748200000|2020-11-19 01:10:00|1206.9|1205.9|1206.2|1205.2|1207|1206|1206.2|1205.2|23
1605748500000|2020-11-19 01:15:00|1206.3|1205.3|1206.4|1205.4|1206.5|1205.5|1206.3|1205.3|16
1605748800000|2020-11-19 01:20:00|1206.3|1205.3|1207|1206|1207|1206|1206.3|1205.3|2
1605749100000|2020-11-19 01:25:00|1207.2|1206.2|1207.4|1206.4|1207.4|1206.4|1207.2|1206.2|26
1605749400000|2020-11-19 01:30:00|1205.2|1204.2|1205.6|1204.6|1206.8|1205.8|1204.8|1203.8|36
1605749700000|2020-11-19 01:35:00|1205|1204|1204.2|1203.2|1205.2|1204.2|1202.2|1201.2|174
1605750000000|2020-11-19 01:40:00|1204.1|1203.1|1202.2|1201.2|1204.3|1203.3|1202|1201|42
1605750300000|2020-11-19 01:45:00|1202.5|1201.5|1203|1202|1203.2|1202.2|1201.9|1200.9|29
1605750600000|2020-11-19 01:50:00|1203.5|1202.5|1205.3|1204.3|1205.8|1204.8|1203.1|1202.1|97
1605750900000|2020-11-19 01:55:00|1205.8|1204.8|1204.4|1203.4|1205.8|1204.8|1204.4|1203.4|6
1605751200000|2020-11-19 02:00:00|1204.7|1203.7|1204.9|1203.9|1205.2|1204.2|1204.6|1203.6|24
1605751500000|2020-11-19 02:05:00|1204.6|1203.6|1204.2|1203.2|1205|1204|1204.2|1203.2|10
1605751800000|2020-11-19 02:10:00|1204.4|1203.4|1203|1202|1204.5|1203.5|1203|1202|8
1605752100000|2020-11-19 02:15:00|1202.9|1201.9|1203.3|1202.3|1203.9|1202.9|1202.9|1201.9|24
1605752400000|2020-11-19 02:20:00|1203.1|1202.1|1202.4|1201.4|1203.3|1202.3|1202.2|1201.2|18
1605752700000|2020-11-19 02:25:00|1202.5|1201.5|1202.6|1201.6|1202.8|1201.8|1202.5|1201.5|7
1605753000000|2020-11-19 02:30:00|1202.2|1201.2|1203.4|1202.4|1203.4|1202.4|1201.8|1200.8|23
1605753300000|2020-11-19 02:35:00|1204|1203|1204.4|1203.4|1204.7|1203.7|1204|1203|14
1605753600000|2020-11-19 02:40:00|1204.7|1203.7|1205.3|1204.3|1205.5|1204.5|1204.7|1203.7|45
1605753900000|2020-11-19 02:45:00|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|3
1605754200000|2020-11-19 02:50:00|1205|1204|1205|1204|1205|1204|1205|1204|4
1605754500000|2020-11-19 02:55:00|1204|1203|1201.9|1200.9|1204|1203|1201.9|1200.9|7
1605754800000|2020-11-19 03:00:00|1202.5|1201.5|1202.9|1201.9|1203.1|1202.1|1202.2|1201.2|46
1605755100000|2020-11-19 03:05:00|1202.6|1201.6|1202.2|1201.2|1202.7|1201.7|1202.2|1201.2|4
1605755400000|2020-11-19 03:10:00|1202.1|1201.1|1200.7|1199.7|1202.1|1201.1|1200.4|1199.4|26
1605755700000|2020-11-19 03:15:00|1200.8|1199.8|1201.4|1200.4|1201.4|1200.4|1200.8|1199.8|3
1605756000000|2020-11-19 03:20:00|1201.7|1200.7|1201.1|1200.1|1201.7|1200.7|1201.1|1200.1|8
1605756300000|2020-11-19 03:25:00|1201.6|1200.6|1202.2|1201.2|1202.2|1201.2|1201.6|1200.6|6
1605756600000|2020-11-19 03:30:00|||||||||3
1605756900000|2020-11-19 03:35:00|1202.5|1201.5|1202.7|1201.7|1202.7|1201.7|1202.5|1201.5|21
1605757200000|2020-11-19 03:40:00|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|2
1605757500000|2020-11-19 03:45:00|1202.6|1201.6|1202.8|1201.8|1203.2|1202.2|1202.6|1201.6|6
1605757800000|2020-11-19 03:50:00|1203.1|1202.1|1203.3|1202.3|1203.7|1202.7|1203.1|1202.1|5
1605758100000|2020-11-19 03:55:00|1203.2|1202.2|1203.4|1202.4|1203.4|1202.4|1203.2|1202.2|3
1605758400000|2020-11-19 04:00:00|1203.2|1202.2|1203.2|1202.2|1203.2|1202.2|1203.2|1202.2|3
1605758700000|2020-11-19 04:05:00|1203.4|1202.4|1203.4|1202.4|1203.4|1202.4|1203.4|1202.4|5
1605759000000|2020-11-19 04:10:00|||||||||3
1605759300000|2020-11-19 04:15:00|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|2
1605759600000|2020-11-19 04:20:00|1203.4|1202.4|1204.1|1203.1|1204.1|1203.1|1203.4|1202.4|5
1605760200000|2020-11-19 04:30:00|1203.7|1202.7|1203.8|1202.8|1203.9|1202.9|1203.7|1202.7|6
1605760500000|2020-11-19 04:35:00|1204|1203|1203.9|1202.9|1204|1203|1203.9|1202.9|2
1605761100000|2020-11-19 04:45:00|1204.4|1203.4|1204.4|1203.4|1204.5|1203.5|1204.4|1203.4|5
1605761400000|2020-11-19 04:50:00|1204.3|1203.3|1204.4|1203.4|1204.4|1203.4|1204.3|1203.3|2
1605761700000|2020-11-19 04:55:00|1204.2|1203.2|1204.2|1203.2|1204.2|1203.2|1204.2|1203.2|1
1605762000000|2020-11-19 05:00:00|1203.7|1202.7|1204|1203|1204|1203|1203.2|1202.2|9
1605762300000|2020-11-19 05:05:00|1203.7|1202.7|1203.6|1202.6|1203.9|1202.9|1203.5|1202.5|53
1605762600000|2020-11-19 05:10:00|1203.5|1202.5|1202.7|1201.7|1203.5|1202.5|1202.7|1201.7|9
1605762900000|2020-11-19 05:15:00|1202.9|1201.9|1203.3|1202.3|1203.3|1202.3|1202.9|1201.9|2
1605763200000|2020-11-19 05:20:00|1203.1|1202.1|1202.8|1201.8|1203.1|1202.1|1202.6|1201.6|5
1605763500000|2020-11-19 05:25:00|1203.1|1202.1|1203.1|1202.1|1203.3|1202.3|1202.8|1201.8|9
1605763800000|2020-11-19 05:30:00|1203.4|1202.4|1203.5|1202.5|1203.5|1202.5|1203.4|1202.4|4
1605764100000|2020-11-19 05:35:00|1203.7|1202.7|1205|1204|1205.2|1204.2|1203.7|1202.7|22
1605764400000|2020-11-19 05:40:00|1205.2|1204.2|1205.9|1204.9|1205.9|1204.9|1205.2|1204.2|8
1605764700000|2020-11-19 05:45:00|1206|1205|1205.7|1204.7|1206.1|1205.1|1205.7|1204.7|36
1605765000000|2020-11-19 05:50:00|1205.5|1204.5|1205.9|1204.9|1205.9|1204.9|1205.5|1204.5|12
1605765300000|2020-11-19 05:55:00|1205.5|1204.5|1205.1|1204.1|1205.5|1204.5|1205.1|1204.1|19
1605765600000|2020-11-19 06:00:00|1205.2|1204.2|1205.5|1204.5|1206.1|1205.1|1205.1|1204.1|18
1605765900000|2020-11-19 06:05:00|1205.3|1204.3|1204.8|1203.8|1205.3|1204.3|1204.8|1203.8|7
1605766200000|2020-11-19 06:10:00|1204.4|1203.4|1204.5|1203.5|1204.7|1203.7|1204.1|1203.1|15
1605766500000|2020-11-19 06:15:00|1204.4|1203.4|1204.7|1203.7|1204.8|1203.8|1204.4|1203.4|4
1605766800000|2020-11-19 06:20:00|1204.6|1203.6|1204.5|1203.5|1204.8|1203.8|1204.5|1203.5|18
1605767100000|2020-11-19 06:25:00|1204.7|1203.7|1205.7|1204.7|1205.7|1204.7|1204.7|1203.7|7
1605767400000|2020-11-19 06:30:00|1205.8|1204.8|1206|1205|1206|1205|1205.6|1204.6|16
1605767700000|2020-11-19 06:35:00|1206.2|1205.2|1206.7|1205.7|1206.8|1205.8|1206.1|1205.1|42
1605768000000|2020-11-19 06:40:00|1207.1|1206.1|1207|1206|1207.3|1206.3|1206.8|1205.8|19
1605768300000|2020-11-19 06:45:00|1206.8|1205.8|1206.6|1205.6|1206.8|1205.8|1206.4|1205.4|15
1605768600000|2020-11-19 06:50:00|1206.3|1205.3|1206.6|1205.6|1206.8|1205.8|1206.2|1205.2|6
1605768900000|2020-11-19 06:55:00|1206.9|1205.9|1206.8|1205.8|1207.2|1206.2|1206.8|1205.8|11
1605769200000|2020-11-19 07:00:00|1206.9|1205.9|1206.3|1205.3|1207.3|1206.3|1206.3|1205.3|98
1605769500000|2020-11-19 07:05:00|1206.4|1205.4|1205.9|1204.9|1206.5|1205.5|1205.9|1204.9|73
1605769800000|2020-11-19 07:10:00|1205.8|1204.8|1206|1205|1206.2|1205.2|1205.6|1204.6|71
1605770100000|2020-11-19 07:15:00|1206.1|1205.1|1207.5|1206.5|1208|1207|1206.1|1205.1|134
1605770400000|2020-11-19 07:20:00|1207.4|1206.4|1206.5|1205.5|1207.4|1206.4|1206.5|1205.5|69
1605770700000|2020-11-19 07:25:00|1206.4|1205.4|1205.2|1204.2|1206.4|1205.4|1205.2|1204.2|73
1605771000000|2020-11-19 07:30:00|1205.1|1204.1|1205.8|1204.8|1205.8|1204.8|1205|1204|125
1605771300000|2020-11-19 07:35:00|1205.9|1204.9|1205.3|1204.3|1205.9|1204.9|1205.2|1204.2|68
1605771600000|2020-11-19 07:40:00|1205.2|1204.2|1205.5|1204.5|1205.7|1204.7|1205|1204|108
1605771900000|2020-11-19 07:45:00|1205.4|1204.4|1205.1|1204.1|1205.7|1204.7|1204.9|1203.9|81
1605772200000|2020-11-19 07:50:00|1205.2|1204.2|1205.2|1204.2|1205.6|1204.6|1205|1204|152
1605772500000|2020-11-19 07:55:00|1205.1|1204.1|1203.6|1202.6|1205.1|1204.1|1203.6|1202.6|154
1605772800000|2020-11-19 08:00:00|1203.7|1202.7|1204.7|1203.7|1204.7|1203.7|1203.6|1202.6|368
1605773100000|2020-11-19 08:05:00|1204.6|1203.6|1203.8|1202.8|1204.6|1203.6|1203.5|1202.5|427
1605773400000|2020-11-19 08:10:00|1204|1203|1204.1|1203.1|1204.3|1203.3|1203.5|1202.5|360
1605773700000|2020-11-19 08:15:00|1204|1203|1202.2|1201.2|1204|1203|1202.1|1201.1|301
1605774000000|2020-11-19 08:20:00|1202.1|1201.1|1202.9|1201.9|1203.1|1202.1|1201.8|1200.8|454
1605774300000|2020-11-19 08:25:00|1203|1202|1203.4|1202.4|1203.6|1202.6|1202.9|1201.9|162
1605774600000|2020-11-19 08:30:00|1203.3|1202.3|1203.2|1202.2|1203.7|1202.7|1202.6|1201.6|306
1605774900000|2020-11-19 08:35:00|1203.3|1202.3|1203.1|1202.1|1203.5|1202.5|1203.1|1202.1|106
1605775200000|2020-11-19 08:40:00|1203.2|1202.2|1202.7|1201.7|1203.2|1202.2|1202.5|1201.5|107
1605775500000|2020-11-19 08:45:00|1202.6|1201.6|1199|1198|1202.6|1201.6|1198.9|1197.9|271
1605775800000|2020-11-19 08:50:00|1199.1|1198.1|1197.8|1196.8|1199.2|1198.2|1196.6|1195.6|381
1605776100000|2020-11-19 08:55:00|1197.7|1196.7|1196.4|1195.4|1198|1197|1196.3|1195.3|563
1605776400000|2020-11-19 09:00:00|1196.3|1195.3|1196.5|1195.5|1197.3|1196.3|1196.1|1195.1|186
1605776700000|2020-11-19 09:05:00|1196.3|1195.3|1198.7|1197.7|1198.9|1197.9|1196.1|1195.1|360
1605777000000|2020-11-19 09:10:00|1198.8|1197.8|1199.2|1198.2|1200.1|1199.1|1198.8|1197.8|254
1605777300000|2020-11-19 09:15:00|1199.1|1198.1|1199|1198|1199.4|1198.4|1198.5|1197.5|184
1605777600000|2020-11-19 09:20:00|1198.9|1197.9|1198.5|1197.5|1198.9|1197.9|1198.3|1197.3|226
1605777900000|2020-11-19 09:25:00|1198.6|1197.6|1198.8|1197.8|1198.8|1197.8|1198.2|1197.2|127
1605778200000|2020-11-19 09:30:00|1198.7|1197.7|1198.5|1197.5|1198.9|1197.9|1198.2|1197.2|216
1605778500000|2020-11-19 09:35:00|1198.4|1197.4|1197.9|1196.9|1198.5|1197.5|1197.7|1196.7|143
1605778800000|2020-11-19 09:40:00|1197.7|1196.7|1198.2|1197.2|1198.4|1197.4|1197.4|1196.4|208
1605779100000|2020-11-19 09:45:00|1198.1|1197.1|1198.2|1197.2|1198.5|1197.5|1198|1197|249
1605779400000|2020-11-19 09:50:00|1198.3|1197.3|1197.8|1196.8|1198.6|1197.6|1197.8|1196.8|216
1605779700000|2020-11-19 09:55:00|1197.7|1196.7|1197.3|1196.3|1197.9|1196.9|1197.3|1196.3|139
1605780000000|2020-11-19 10:00:00|1197.4|1196.4|1197.8|1196.8|1198.1|1197.1|1197.2|1196.2|134
1605780300000|2020-11-19 10:05:00|1197.7|1196.7|1196.8|1195.8|1197.7|1196.7|1196.8|1195.8|66
1605780600000|2020-11-19 10:10:00|1196.7|1195.7|1195.8|1194.8|1196.7|1195.7|1195.4|1194.4|276
1605780900000|2020-11-19 10:15:00|1195.7|1194.7|1196.2|1195.2|1196.2|1195.2|1195.5|1194.5|82
1605781200000|2020-11-19 10:20:00|1196.1|1195.1|1197.1|1196.1|1197.2|1196.2|1195.9|1194.9|78
1605781500000|2020-11-19 10:25:00|1197.2|1196.2|1197.7|1196.7|1197.7|1196.7|1197.2|1196.2|35
1605781800000|2020-11-19 10:30:00|1197.8|1196.8|1198.2|1197.2|1198.5|1197.5|1197.8|1196.8|53
1605782100000|2020-11-19 10:35:00|1198.1|1197.1|1197.8|1196.8|1198.2|1197.2|1197.8|1196.8|44
1605782400000|2020-11-19 10:40:00|1197.9|1196.9|1197.3|1196.3|1197.9|1196.9|1197.3|1196.3|62
1605782700000|2020-11-19 10:45:00|1197.4|1196.4|1197.6|1196.6|1197.7|1196.7|1197.4|1196.4|57
1605783000000|2020-11-19 10:50:00|1197.7|1196.7|1197.8|1196.8|1198.3|1197.3|1197.7|1196.7|72
1605783300000|2020-11-19 10:55:00|1197.9|1196.9|1197.7|1196.7|1198|1197|1197.6|1196.6|52
1605783600000|2020-11-19 11:00:00|1197.6|1196.6|1199.1|1198.1|1199.4|1198.4|1197.6|1196.6|177
1605783900000|2020-11-19 11:05:00|1199|1198|1198.7|1197.7|1199|1198|1198.3|1197.3|114
1605784200000|2020-11-19 11:10:00|1198.6|1197.6|1198.3|1197.3|1199.2|1198.2|1198.3|1197.3|48
1605784500000|2020-11-19 11:15:00|1198.4|1197.4|1198.2|1197.2|1198.5|1197.5|1198|1197|91
1605784800000|2020-11-19 11:20:00|1198.1|1197.1|1198.3|1197.3|1198.3|1197.3|1197.9|1196.9|53
1605785100000|2020-11-19 11:25:00|1198.4|1197.4|1198.8|1197.8|1198.9|1197.9|1198.3|1197.3|82
1605785400000|2020-11-19 11:30:00|1198.9|1197.9|1198.8|1197.8|1199|1198|1198.6|1197.6|87
1605785700000|2020-11-19 11:35:00|1198.9|1197.9|1199.4|1198.4|1199.6|1198.6|1198.9|1197.9|85
1605786000000|2020-11-19 11:40:00|1199.5|1198.5|1200.7|1199.7|1200.7|1199.7|1199.5|1198.5|221
1605786300000|2020-11-19 11:45:00|1200.8|1199.8|1201.5|1200.5|1201.6|1200.6|1200.8|1199.8|160
1605786600000|2020-11-19 11:50:00|1201.6|1200.6|1201.3|1200.3|1201.6|1200.6|1201.3|1200.3|92
1605786900000|2020-11-19 11:55:00|1201.5|1200.5|1201.4|1200.4|1201.6|1200.6|1201.2|1200.2|84
1605787200000|2020-11-19 12:00:00|1201.7|1200.7|1203|1202|1203.2|1202.2|1201.7|1200.7|269
1605787500000|2020-11-19 12:05:00|1203.2|1202.2|1202.9|1201.9|1203.2|1202.2|1202.5|1201.5|43
1605787800000|2020-11-19 12:10:00|1202.8|1201.8|1202.9|1201.9|1203.5|1202.5|1202.8|1201.8|194
1605788100000|2020-11-19 12:15:00|1202.8|1201.8|1202.6|1201.6|1202.9|1201.9|1202.4|1201.4|66
1605788400000|2020-11-19 12:20:00|1202.7|1201.7|1202.7|1201.7|1203.1|1202.1|1202.4|1201.4|79
1605788700000|2020-11-19 12:25:00|1203|1202|1202.8|1201.8|1203.1|1202.1|1202.7|1201.7|135
1605789000000|2020-11-19 12:30:00|1202.9|1201.9|1203.1|1202.1|1203.4|1202.4|1202.9|1201.9|60
1605789300000|2020-11-19 12:35:00|1203|1202|1203.1|1202.1|1203.2|1202.2|1203|1202|35
1605789600000|2020-11-19 12:40:00|1203.2|1202.2|1203.3|1202.3|1203.8|1202.8|1203.2|1202.2|60
1605789900000|2020-11-19 12:45:00|1203.2|1202.2|1203.5|1202.5|1203.5|1202.5|1203.1|1202.1|29
1605790200000|2020-11-19 12:50:00|1203.6|1202.6|1203.4|1202.4|1203.6|1202.6|1203.2|1202.2|44
1605790500000|2020-11-19 12:55:00|1203.2|1202.2|1202.5|1201.5|1203.2|1202.2|1202.5|1201.5|32
1605790800000|2020-11-19 13:00:00|1202.6|1201.6|1202.1|1201.1|1202.6|1201.6|1201.4|1200.4|197
1605791100000|2020-11-19 13:05:00|1202.2|1201.2|1202.9|1201.9|1202.9|1201.9|1202.2|1201.2|94
1605791400000|2020-11-19 13:10:00|1203|1202|1203.1|1202.1|1203.6|1202.6|1202.9|1201.9|120
1605791700000|2020-11-19 13:15:00|1203|1202|1203.3|1202.3|1203.3|1202.3|1202.8|1201.8|44
1605792000000|2020-11-19 13:20:00|1203.2|1202.2|1202.6|1201.6|1203.2|1202.2|1202.6|1201.6|34
1605792300000|2020-11-19 13:25:00|1202.7|1201.7|1202.3|1201.3|1202.7|1201.7|1202.3|1201.3|61
1605792600000|2020-11-19 13:30:00|1202.2|1201.2|1201.8|1200.8|1202.2|1201.2|1201.3|1200.3|221
1605792900000|2020-11-19 13:35:00|1201.7|1200.7|1201.3|1200.3|1201.7|1200.7|1200.6|1199.6|113
1605793200000|2020-11-19 13:40:00|1201.2|1200.2|1201.4|1200.4|1201.5|1200.5|1201.1|1200.1|84
1605793500000|2020-11-19 13:45:00|1201.1|1200.1|1201.9|1200.9|1202|1201|1201.1|1200.1|38
1605793800000|2020-11-19 13:50:00|1201.8|1200.8|1202.4|1201.4|1202.8|1201.8|1201.8|1200.8|90
1605794100000|2020-11-19 13:55:00|1202.3|1201.3|1202.6|1201.6|1202.6|1201.6|1202.3|1201.3|178
1605794400000|2020-11-19 14:00:00|1202.5|1201.5|1202.1|1201.1|1202.6|1201.6|1202|1201|122
1605794700000|2020-11-19 14:05:00|1202.2|1201.2|1202.5|1201.5|1202.5|1201.5|1202.2|1201.2|55
1605795000000|2020-11-19 14:10:00|1202.6|1201.6|1202.1|1201.1|1202.6|1201.6|1202.1|1201.1|87
1605795300000|2020-11-19 14:15:00|1202.2|1201.2|1202.4|1201.4|1202.6|1201.6|1202.2|1201.2|156
1605795600000|2020-11-19 14:20:00|1202.5|1201.5|1201.2|1200.2|1202.6|1201.6|1201.2|1200.2|322
1605795900000|2020-11-19 14:25:00|1201.3|1200.3|1202|1201|1202.3|1201.3|1201.1|1200.1|486
1605796200000|2020-11-19 14:30:00|1201.7|1201.2|1200.7|1200.2|1202.1|1201.6|1199.2|1198.7|3495
1605796500000|2020-11-19 14:35:00|1200.6|1200.1|1202.1|1201.6|1202.4|1201.9|1200.6|1200.1|1790
1605796800000|2020-11-19 14:40:00|1202.2|1201.7|1203.9|1203.4|1203.9|1203.4|1201.6|1201.1|1172
1605797100000|2020-11-19 14:45:00|1204|1203.5|1204.5|1204|1204.7|1204.2|1203.6|1203.1|924
1605797400000|2020-11-19 14:50:00|1204.6|1204.1|1205|1204.5|1205.1|1204.6|1203.9|1203.4|862
1605797700000|2020-11-19 14:55:00|1205.1|1204.6|1206.8|1206.3|1206.9|1206.4|1205|1204.5|791
1605798000000|2020-11-19 15:00:00|1206.9|1206.4|1208.2|1207.7|1208.5|1208|1206.9|1206.4|2033
1605798300000|2020-11-19 15:05:00|1208.1|1207.6|1207.2|1206.7|1208.2|1207.7|1206.3|1205.8|933
1605798600000|2020-11-19 15:10:00|1207.1|1206.6|1206.8|1206.3|1207.5|1207|1206.4|1205.9|518
1605798900000|2020-11-19 15:15:00|1206.9|1206.4|1207|1206.5|1207.8|1207.3|1206.2|1205.7|1043
1605799200000|2020-11-19 15:20:00|1207.1|1206.6|1206.7|1206.2|1207.4|1206.9|1206.7|1206.2|494
1605799500000|2020-11-19 15:25:00|1206.8|1206.3|1207.4|1206.9|1207.8|1207.3|1205.9|1205.4|1266
1605799800000|2020-11-19 15:30:00|1207.5|1207|1207.2|1206.7|1208|1207.5|1206.6|1206.1|732
1605800100000|2020-11-19 15:35:00|1207.3|1206.8|1208.2|1207.7|1208.3|1207.8|1207|1206.5|749
1605800400000|2020-11-19 15:40:00|1208.3|1207.8|1208.6|1208.1|1209|1208.5|1208.1|1207.6|736
1605800700000|2020-11-19 15:45:00|1208.7|1208.2|1208.1|1207.6|1209.1|1208.6|1207.8|1207.3|803
1605801000000|2020-11-19 15:50:00|1208.2|1207.7|1207.3|1206.8|1208.6|1208.1|1207.2|1206.7|657
1605801300000|2020-11-19 15:55:00|1207.2|1206.7|1206.8|1206.3|1207.5|1207|1206.5|1206|576
1605801600000|2020-11-19 16:00:00|1206.7|1206.2|1207|1206.5|1207.6|1207.1|1206.5|1206|568
1605801900000|2020-11-19 16:05:00|1207.2|1206.7|1206.6|1206.1|1207.5|1207|1206.3|1205.8|745
1605802200000|2020-11-19 16:10:00|1206.5|1206|1206.4|1205.9|1206.6|1206.1|1206.2|1205.7|807
1605802500000|2020-11-19 16:15:00|1206.7|1206.2|1207.3|1206.8|1207.4|1206.9|1206.4|1205.9|586
1605802800000|2020-11-19 16:20:00|1207.4|1206.9|1207.4|1206.9|1207.9|1207.4|1207.3|1206.8|965
1605803100000|2020-11-19 16:25:00|1207.3|1206.8|1208.1|1207.6|1208.7|1208.2|1207.3|1206.8|625
1605803400000|2020-11-19 16:30:00|1208|1207.5|1207.5|1207|1208.2|1207.7|1206.8|1206.3|963
1605803700000|2020-11-19 16:35:00|1207.4|1206.9|1206.6|1206.1|1207.4|1206.9|1206.3|1205.8|643
1605804000000|2020-11-19 16:40:00|1206.5|1206|1205.6|1205.1|1206.6|1206.1|1205.4|1204.9|750
1605804300000|2020-11-19 16:45:00|1205.5|1205|1205.8|1205.3|1206.5|1206|1205.3|1204.8|561
1605804600000|2020-11-19 16:50:00|1205.7|1205.2|1205.7|1205.2|1205.9|1205.4|1205.3|1204.8|475
1605804900000|2020-11-19 16:55:00|1205.6|1205.1|1206.4|1205.9|1206.4|1205.9|1205.6|1205.1|452
1605805200000|2020-11-19 17:00:00|1206.5|1206|1206.8|1206.3|1207.3|1206.8|1206.2|1205.7|462
1605805500000|2020-11-19 17:05:00|1206.9|1206.4|1207.2|1206.7|1207.6|1207.1|1206.8|1206.3|517
1605805800000|2020-11-19 17:10:00|1207.4|1206.9|1208.1|1207.6|1208.1|1207.6|1207.2|1206.7|393
1605806100000|2020-11-19 17:15:00|1208|1207.5|1207.7|1207.2|1208.1|1207.6|1207.2|1206.7|520
1605806400000|2020-11-19 17:20:00|1207.8|1207.3|1207.4|1206.9|1208.3|1207.8|1207|1206.5|508
1605806700000|2020-11-19 17:25:00|1207.3|1206.8|1207.7|1207.2|1207.8|1207.3|1207.3|1206.8|360
1605807000000|2020-11-19 17:30:00|1207.6|1207.1|1207.5|1207|1208.2|1207.7|1207.5|1207|668
1605807300000|2020-11-19 17:35:00|1207.6|1207.1|1208.3|1207.8|1208.3|1207.8|1207.3|1206.8|765
1605807600000|2020-11-19 17:40:00|1208.2|1207.7|1207.1|1206.6|1208.4|1207.9|1207.1|1206.6|739
1605807900000|2020-11-19 17:45:00|1207.2|1206.7|1206.2|1205.7|1207.4|1206.9|1206.2|1205.7|904
1605808200000|2020-11-19 17:50:00|1206.3|1205.8|1206.7|1206.2|1207.1|1206.6|1206.2|1205.7|359
1605808500000|2020-11-19 17:55:00|1206.6|1206.1|1207.1|1206.6|1207.4|1206.9|1206.4|1205.9|591
1605808800000|2020-11-19 18:00:00|1207.4|1206.9|1208.5|1208|1208.9|1208.4|1207.2|1206.7|651
1605809100000|2020-11-19 18:05:00|1208.4|1207.9|1207.8|1207.3|1208.7|1208.2|1207.8|1207.3|709
1605809400000|2020-11-19 18:10:00|1207.9|1207.4|1208.1|1207.6|1208.1|1207.6|1207.5|1207|351
1605809700000|2020-11-19 18:15:00|1208|1207.5|1208.3|1207.8|1208.5|1208|1207.9|1207.4|425
1605810000000|2020-11-19 18:20:00|1208.2|1207.7|1208.2|1207.7|1208.2|1207.7|1207.9|1207.4|678
1605810300000|2020-11-19 18:25:00|1208.1|1207.6|1208.4|1207.9|1209.3|1208.8|1208.1|1207.6|617
1605810600000|2020-11-19 18:30:00|1208.5|1208|1208.1|1207.6|1208.7|1208.2|1208.1|1207.6|327
1605810900000|2020-11-19 18:35:00|1208|1207.5|1208.4|1207.9|1208.4|1207.9|1208|1207.5|375
1605811200000|2020-11-19 18:40:00|1208.3|1207.8|1208.2|1207.7|1208.6|1208.1|1208.2|1207.7|386
1605811500000|2020-11-19 18:45:00|1208.1|1207.6|1208.5|1208|1208.6|1208.1|1208.1|1207.6|355
1605811800000|2020-11-19 18:50:00|1208.6|1208.1|1209|1208.5|1209.3|1208.8|1208.5|1208|341
1605812100000|2020-11-19 18:55:00|1209.1|1208.6|1208.5|1208|1209.2|1208.7|1208.4|1207.9|448
1605812400000|2020-11-19 19:00:00|1208.6|1208.1|1208.9|1208.4|1209|1208.5|1208.2|1207.7|410
1605812700000|2020-11-19 19:05:00|1208.8|1208.3|1208.5|1208|1208.8|1208.3|1208.2|1207.7|469
1605813000000|2020-11-19 19:10:00|1208.4|1207.9|1208.5|1208|1209.2|1208.7|1208.3|1207.8|281
1605813300000|2020-11-19 19:15:00|1208.4|1207.9|1207.7|1207.2|1208.8|1208.3|1207.5|1207|677
1605813600000|2020-11-19 19:20:00|1207.8|1207.3|1207.6|1207.1|1207.9|1207.4|1207.5|1207|582
1605813900000|2020-11-19 19:25:00|1207.7|1207.2|1208.3|1207.8|1208.3|1207.8|1207.5|1207|693
1605814200000|2020-11-19 19:30:00|1208.2|1207.7|1209.2|1208.7|1209.2|1208.7|1208.2|1207.7|424
1605814500000|2020-11-19 19:35:00|1209.3|1208.8|1210|1209.5|1210.2|1209.7|1209.1|1208.6|498
1605814800000|2020-11-19 19:40:00|1209.9|1209.4|1209.9|1209.4|1210.4|1209.9|1209.7|1209.2|683
1605815100000|2020-11-19 19:45:00|1210|1209.5|1209.9|1209.4|1210.8|1210.3|1209.7|1209.2|442
1605815400000|2020-11-19 19:50:00|1209.8|1209.3|1208.5|1208|1209.8|1209.3|1208.5|1208|876
1605815700000|2020-11-19 19:55:00|1208.6|1208.1|1208.6|1208.1|1208.9|1208.4|1208.3|1207.8|947
1605816000000|2020-11-19 20:00:00|1208.7|1208.2|1207.5|1207|1208.7|1208.2|1207.5|1207|975
1605816300000|2020-11-19 20:05:00|1207.4|1206.9|1207.5|1207|1207.6|1207.1|1206.9|1206.4|700
1605816600000|2020-11-19 20:10:00|1207.4|1206.9|1208.5|1208|1208.7|1208.2|1207.4|1206.9|566
1605816900000|2020-11-19 20:15:00|1208.6|1208.1|1208.8|1208.3|1208.8|1208.3|1208.2|1207.7|990
1605817200000|2020-11-19 20:20:00|1208.9|1208.4|1208.5|1208|1209.2|1208.7|1208.3|1207.8|747
1605817500000|2020-11-19 20:25:00|1208.4|1207.9|1208.2|1207.7|1208.7|1208.2|1207.7|1207.2|671
1605817800000|2020-11-19 20:30:00|1208.1|1207.6|1209|1208.5|1209|1208.5|1208|1207.5|694
1605818100000|2020-11-19 20:35:00|1208.9|1208.4|1209.1|1208.6|1209.5|1209|1208.5|1208|876
1605818400000|2020-11-19 20:40:00|1209|1208.5|1208.6|1208.1|1209.3|1208.8|1208.5|1208|1191
1605818700000|2020-11-19 20:45:00|1208.5|1208|1207.7|1207.2|1208.8|1208.3|1207.7|1207.2|1575
1605819000000|2020-11-19 20:50:00|1207.6|1207.1|1209|1208.5|1209.1|1208.6|1207.6|1207.1|2163
1605819300000|2020-11-19 20:55:00|1208.9|1208.4|1208.9|1208.4|1209.1|1208.6|1208.2|1207.7|8864
1605819600000|2020-11-19 21:00:00|1209.1|1208.1|1208.6|1207.6|1209.2|1208.2|1208.5|1207.5|571
1605819900000|2020-11-19 21:05:00|1208.4|1207.4|1208.3|1207.3|1208.6|1207.6|1208.3|1207.3|30
1605820200000|2020-11-19 21:10:00|1208.4|1207.4|1208.1|1207.1|1208.4|1207.4|1207.9|1206.9|47
1605820800000|2020-11-19 21:20:00|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1
1605821100000|2020-11-19 21:25:00|1208.9|1207.9|1209.6|1208.6|1209.6|1208.6|1208.9|1207.9|8
1605821400000|2020-11-19 21:30:00|1209.2|1208.2|1208.9|1207.9|1209.2|1208.2|1207.8|1206.8|24
1605821700000|2020-11-19 21:35:00|1208.7|1207.7|1208.7|1207.7|1208.7|1207.7|1208.7|1207.7|4
1605822000000|2020-11-19 21:40:00|1208|1207|1208|1207|1208|1207|1208|1207|2
1605822600000|2020-11-19 21:50:00|1207.7|1206.7|1207.4|1206.4|1207.7|1206.7|1207.1|1206.1|18
1605822900000|2020-11-19 21:55:00|1206.8|1205.8|1206.6|1205.6|1206.8|1205.8|1206.6|1205.6|3
1605826800000|2020-11-19 23:00:00|1207.1|1205.1|1202.5|1200.5|1207.1|1205.1|1201.7|1199.7|0
1605827100000|2020-11-19 23:05:00|1202.9|1200.9|1203.1|1201.1|1203.8|1201.8|1202.9|1200.9|0
1605827400000|2020-11-19 23:10:00|1203.4|1201.4|1203.9|1201.9|1204|1202|1203|1201|0
1605827700000|2020-11-19 23:15:00|1204|1202|1202.5|1200.5|1204.3|1202.3|1202.5|1200.5|0
1605828000000|2020-11-19 23:20:00|1202.6|1200.6|1203.4|1201.4|1204|1202|1202.6|1200.6|0
1605828300000|2020-11-19 23:25:00|1203.3|1201.3|1203.2|1201.2|1204.3|1202.3|1203.2|1201.2|0
1605828600000|2020-11-19 23:30:00|1203.3|1201.3|1202.4|1200.4|1203.5|1201.5|1201.6|1199.6|0
1605828900000|2020-11-19 23:35:00|1202|1200|1201.6|1199.6|1202.1|1200.1|1200.7|1198.7|0
1605829200000|2020-11-19 23:40:00|1201.5|1199.5|1202.2|1200.2|1202.4|1200.4|1201.5|1199.5|0
1605829500000|2020-11-19 23:45:00|1202.1|1200.1|1201.9|1199.9|1202.1|1200.1|1201.3|1199.3|0
1605829800000|2020-11-19 23:50:00|1202|1200|1202|1200|1202.3|1200.3|1201.4|1199.4|0
1605830100000|2020-11-19 23:55:00|1201.9|1199.9|1201.9|1199.9|1202.4|1200.4|1201.9|1199.9|0
1605830400000|2020-11-20 00:00:00|1202|1200|1203|1201|1203.1|1201.1|1202|1200|0
1605830700000|2020-11-20 00:05:00|1202.9|1200.9|1204.4|1202.4|1204.7|1202.7|1202.8|1200.8|0
1605831000000|2020-11-20 00:10:00|1204.3|1202.3|1204.2|1202.2|1205|1203|1204|1202|0
1605831300000|2020-11-20 00:15:00|1204.3|1202.3|1204.5|1202.5|1204.7|1202.7|1203.9|1201.9|0
1605831600000|2020-11-20 00:20:00|1204.6|1202.6|1204.7|1202.7|1205|1203|1204.5|1202.5|0
1605831900000|2020-11-20 00:25:00|1204.8|1202.8|1204.9|1202.9|1205.1|1203.1|1204.5|1202.5|0
1605832200000|2020-11-20 00:30:00|1204.8|1202.8|1205.5|1203.5|1205.8|1203.8|1204.7|1202.7|0
1605832500000|2020-11-20 00:35:00|1205.6|1203.6|1205|1203|1205.6|1203.6|1204.9|1202.9|0
1605832800000|2020-11-20 00:40:00|1204.9|1202.9|1204.9|1202.9|1205|1203|1204.4|1202.4|0
1605833100000|2020-11-20 00:45:00|1205|1203|1204.5|1202.5|1205|1203|1204.5|1202.5|0
1605833400000|2020-11-20 00:50:00|1204.4|1202.4|1203.9|1201.9|1204.5|1202.5|1203.9|1201.9|0
1605833700000|2020-11-20 00:55:00|1204|1202|1203.5|1201.5|1204|1202|1203.5|1201.5|0
1605834000000|2020-11-20 01:00:00|1198.9|1197.9|1203.8|1202.8|1207.7|1206.7|1198.9|1197.9|18
1605834300000|2020-11-20 01:05:00|1202.9|1201.9|1203.2|1202.2|1203.2|1202.2|1202.8|1201.8|22
1605834600000|2020-11-20 01:10:00|1203.5|1202.5|1204.2|1203.2|1204.2|1203.2|1203.5|1202.5|12
1605834900000|2020-11-20 01:15:00|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|2
1605835200000|2020-11-20 01:20:00|1205.1|1204.1|1205.5|1204.5|1205.6|1204.6|1205.1|1204.1|41
1605835500000|2020-11-20 01:25:00|1205.4|1204.4|1205.4|1204.4|1205.4|1204.4|1205.4|1204.4|15
1605835800000|2020-11-20 01:30:00|1205.5|1204.5|1203.9|1202.9|1205.5|1204.5|1203.9|1202.9|5
1605836400000|2020-11-20 01:40:00|1204.7|1203.7|1205.5|1204.5|1205.5|1204.5|1204.5|1203.5|11
1605836700000|2020-11-20 01:45:00|1205.8|1204.8|1205.7|1204.7|1206.7|1205.7|1205.6|1204.6|88
1605837000000|2020-11-20 01:50:00|1205.4|1204.4|1206|1205|1206|1205|1204.8|1203.8|37
1605837300000|2020-11-20 01:55:00|1206.2|1205.2|1206.1|1205.1|1206.2|1205.2|1205.8|1204.8|31
1605837600000|2020-11-20 02:00:00|1206.2|1205.2|1205|1204|1206.4|1205.4|1204.7|1203.7|37
1605837900000|2020-11-20 02:05:00|1204.8|1203.8|1204.7|1203.7|1204.8|1203.8|1204.1|1203.1|18
1605838200000|2020-11-20 02:10:00|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1
1605838500000|2020-11-20 02:15:00|1205|1204|1205.1|1204.1|1205.1|1204.1|1205|1204|3
1605838800000|2020-11-20 02:20:00|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|5
1605839100000|2020-11-20 02:25:00|1205.1|1204.1|1204.8|1203.8|1205.1|1204.1|1204.7|1203.7|10
1605839400000|2020-11-20 02:30:00|1204.7|1203.7|1204.2|1203.2|1204.7|1203.7|1204.1|1203.1|9
1605839700000|2020-11-20 02:35:00|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1
1605840000000|2020-11-20 02:40:00|1205|1204|1205.2|1204.2|1205.2|1204.2|1205|1204|4
1605840300000|2020-11-20 02:45:00|1205.5|1204.5|1205.5|1204.5|1206.4|1205.4|1205.5|1204.5|45
1605840600000|2020-11-20 02:50:00|1205.4|1204.4|1205.3|1204.3|1205.5|1204.5|1205.1|1204.1|24
1605840900000|2020-11-20 02:55:00|1204.9|1203.9|1205.6|1204.6|1205.6|1204.6|1204.8|1203.8|37
1605841200000|2020-11-20 03:00:00|1205.4|1204.4|1206.8|1205.8|1207.4|1206.4|1205.4|1204.4|51
1605841500000|2020-11-20 03:05:00|1206.9|1205.9|1207.5|1206.5|1207.5|1206.5|1206.9|1205.9|56
1605841800000|2020-11-20 03:10:00|1207.8|1206.8|1207.6|1206.6|1208.4|1207.4|1207.6|1206.6|38
1605842100000|2020-11-20 03:15:00|1207.5|1206.5|1207.6|1206.6|1208.3|1207.3|1207.4|1206.4|49
1605842400000|2020-11-20 03:20:00|1207.8|1206.8|1207.2|1206.2|1208.3|1207.3|1207.1|1206.1|57
1605842700000|2020-11-20 03:25:00|1207.3|1206.3|1206.8|1205.8|1207.4|1206.4|1205.7|1204.7|117
1605843000000|2020-11-20 03:30:00|1206.9|1205.9|1207|1206|1207.1|1206.1|1206.7|1205.7|41
1605843300000|2020-11-20 03:35:00|1206.9|1205.9|1207|1206|1207.5|1206.5|1206.9|1205.9|47
1605843600000|2020-11-20 03:40:00|1207.2|1206.2|1206.9|1205.9|1207.7|1206.7|1206.7|1205.7|41
1605843900000|2020-11-20 03:45:00|1207.1|1206.1|1207.5|1206.5|1207.6|1206.6|1207.1|1206.1|52
1605844200000|2020-11-20 03:50:00|1207.4|1206.4|1206.7|1205.7|1207.4|1206.4|1206.6|1205.6|60
1605844500000|2020-11-20 03:55:00|1206.6|1205.6|1206.7|1205.7|1206.7|1205.7|1206.1|1205.1|56
1605844800000|2020-11-20 04:00:00|1206.6|1205.6|1206.8|1205.8|1206.8|1205.8|1206.3|1205.3|42
1605845100000|2020-11-20 04:05:00|1206.5|1205.5|1206.6|1205.6|1206.6|1205.6|1206.3|1205.3|42
1605845400000|2020-11-20 04:10:00|1206.7|1205.7|1207.1|1206.1|1207.1|1206.1|1206.5|1205.5|32
1605845700000|2020-11-20 04:15:00|1207.2|1206.2|1207.1|1206.1|1207.4|1206.4|1207|1206|32
1605846000000|2020-11-20 04:20:00|1207.2|1206.2|1207.1|1206.1|1207.2|1206.2|1206.8|1205.8|44
1605846300000|2020-11-20 04:25:00|1207|1206|1207.1|1206.1|1207.1|1206.1|1206.8|1205.8|39
1605846600000|2020-11-20 04:30:00|1206.8|1205.8|1207.2|1206.2|1207.7|1206.7|1206.8|1205.8|41
1605846900000|2020-11-20 04:35:00|1207.3|1206.3|1208.3|1207.3|1208.3|1207.3|1207.3|1206.3|49
1605847200000|2020-11-20 04:40:00|1208.6|1207.6|1208.7|1207.7|1208.8|1207.8|1208.2|1207.2|29
1605847500000|2020-11-20 04:45:00|1208.4|1207.4|1208.1|1207.1|1208.6|1207.6|1208|1207|45
1605847800000|2020-11-20 04:50:00|1208.2|1207.2|1208.3|1207.3|1208.4|1207.4|1208.2|1207.2|34
1605848100000|2020-11-20 04:55:00|1208.2|1207.2|1208|1207|1208.4|1207.4|1208|1207|49
1605848400000|2020-11-20 05:00:00|1208.1|1207.1|1208.7|1207.7|1208.9|1207.9|1208|1207|57
1605848700000|2020-11-20 05:05:00|1208.6|1207.6|1208.1|1207.1|1208.6|1207.6|1208|1207|55
1605849000000|2020-11-20 05:10:00|1207.8|1206.8|1207.4|1206.4|1207.8|1206.8|1207.1|1206.1|52
1605849300000|2020-11-20 05:15:00|1207.2|1206.2|1207|1206|1207.4|1206.4|1206.9|1205.9|47
1605849600000|2020-11-20 05:20:00|1206.9|1205.9|1206.7|1205.7|1207.1|1206.1|1206.6|1205.6|55
1605849900000|2020-11-20 05:25:00|1206.2|1205.2|1206.5|1205.5|1206.5|1205.5|1206.2|1205.2|49
1605850200000|2020-11-20 05:30:00|1206.6|1205.6|1206.5|1205.5|1207.1|1206.1|1206.4|1205.4|55
1605850500000|2020-11-20 05:35:00|1206.6|1205.6|1207.3|1206.3|1207.3|1206.3|1206.5|1205.5|44
1605850800000|2020-11-20 05:40:00|1207.1|1206.1|1207|1206|1207.7|1206.7|1207|1206|36
1605851100000|2020-11-20 05:45:00|1207.1|1206.1|1207.1|1206.1|1207.2|1206.2|1206.7|1205.7|41
1605851400000|2020-11-20 05:50:00|1207|1206|1207.2|1206.2|1207.3|1206.3|1206.7|1205.7|40
1605851700000|2020-11-20 05:55:00|1207.3|1206.3|1207.5|1206.5|1208.3|1207.3|1207.3|1206.3|44
1605852000000|2020-11-20 06:00:00|1207.4|1206.4|1206.9|1205.9|1207.5|1206.5|1205.9|1204.9|58
1605852300000|2020-11-20 06:05:00|1207.2|1206.2|1207.3|1206.3|1207.3|1206.3|1206.9|1205.9|57
1605852600000|2020-11-20 06:10:00|1207.1|1206.1|1207.1|1206.1|1207.4|1206.4|1206.9|1205.9|49
1605852900000|2020-11-20 06:15:00|1207.2|1206.2|1206.9|1205.9|1207.7|1206.7|1206.6|1205.6|43
1605853200000|2020-11-20 06:20:00|1206.4|1205.4|1206.7|1205.7|1206.7|1205.7|1206.4|1205.4|49
1605853500000|2020-11-20 06:25:00|1206.8|1205.8|1206.7|1205.7|1206.9|1205.9|1206.5|1205.5|41
1605853800000|2020-11-20 06:30:00|1206.8|1205.8|1206.3|1205.3|1207|1206|1205.9|1204.9|105
1605854100000|2020-11-20 06:35:00|1206.1|1205.1|1207.8|1206.8|1207.8|1206.8|1206.1|1205.1|75
1605854400000|2020-11-20 06:40:00|1207.6|1206.6|1208|1207|1208.1|1207.1|1207.6|1206.6|45
1605854700000|2020-11-20 06:45:00|1207.8|1206.8|1207.7|1206.7|1208.4|1207.4|1207.5|1206.5|70
1605855000000|2020-11-20 06:50:00|1207.8|1206.8|1207.7|1206.7|1207.8|1206.8|1207.1|1206.1|59
1605855300000|2020-11-20 06:55:00|1207.5|1206.5|1207.2|1206.2|1207.6|1206.6|1207.2|1206.2|62
1605855600000|2020-11-20 07:00:00|1207.3|1206.3|1208.1|1207.1|1208.4|1207.4|1207|1206|133
1605855900000|2020-11-20 07:05:00|1208|1207|1207.8|1206.8|1208.3|1207.3|1206.9|1205.9|203
1605856200000|2020-11-20 07:10:00|1207.9|1206.9|1208.1|1207.1|1208.1|1207.1|1207.1|1206.1|125
1605856500000|2020-11-20 07:15:00|1207.8|1206.8|1208.9|1207.9|1209|1208|1207.8|1206.8|162
1605856800000|2020-11-20 07:20:00|1208.7|1207.7|1207.7|1206.7|1208.9|1207.9|1207.6|1206.6|73
1605857100000|2020-11-20 07:25:00|1207.6|1206.6|1207.3|1206.3|1207.9|1206.9|1207.2|1206.2|100
1605857400000|2020-11-20 07:30:00|1207.4|1206.4|1208.2|1207.2|1208.5|1207.5|1207.4|1206.4|84
1605857700000|2020-11-20 07:35:00|1207.9|1206.9|1207.7|1206.7|1207.9|1206.9|1207.2|1206.2|64
1605858000000|2020-11-20 07:40:00|1207.5|1206.5|1207|1206|1207.5|1206.5|1206.9|1205.9|68
1605858300000|2020-11-20 07:45:00|1206.9|1205.9|1206.7|1205.7|1207|1206|1206.5|1205.5|43
1605858600000|2020-11-20 07:50:00|1206.9|1205.9|1207.3|1206.3|1207.4|1206.4|1206.7|1205.7|41
1605858900000|2020-11-20 07:55:00|1207|1206|1206.8|1205.8|1207.2|1206.2|1206.6|1205.6|107
1605859200000|2020-11-20 08:00:00|1206.7|1205.7|1208.1|1207.1|1208.1|1207.1|1206.2|1205.2|140
1605859500000|2020-11-20 08:05:00|1208.2|1207.2|1208|1207|1208.3|1207.3|1207.4|1206.4|104
1605859800000|2020-11-20 08:10:00|1207.9|1206.9|1208.6|1207.6|1208.6|1207.6|1207.3|1206.3|166
1605860100000|2020-11-20 08:15:00|1208.5|1207.5|1209.2|1208.2|1210|1209|1208.5|1207.5|255
1605860400000|2020-11-20 08:20:00|1209.3|1208.3|1209.6|1208.6|1210.2|1209.2|1209.3|1208.3|115
1605860700000|2020-11-20 08:25:00|1209.7|1208.7|1210.1|1209.1|1210.1|1209.1|1209.4|1208.4|90
1605861000000|2020-11-20 08:30:00|1210|1209|1210.2|1209.2|1210.6|1209.6|1209.9|1208.9|263
1605861300000|2020-11-20 08:35:00|1210.3|1209.3|1210.3|1209.3|1210.4|1209.4|1210|1209|104
1605861600000|2020-11-20 08:40:00|1210.4|1209.4|1210.9|1209.9|1211.5|1210.5|1210.4|1209.4|338
1605861900000|2020-11-20 08:45:00|1211|1210|1211.5|1210.5|1211.7|1210.7|1211|1210|134
1605862200000|2020-11-20 08:50:00|1211.4|1210.4|1212.3|1211.3|1212.4|1211.4|1211.3|1210.3|326
1605862500000|2020-11-20 08:55:00|1212.4|1211.4|1211.8|1210.8|1212.5|1211.5|1211.8|1210.8|243
1605862800000|2020-11-20 09:00:00|1211.9|1210.9|1211.6|1210.6|1211.9|1210.9|1211|1210|191
1605863100000|2020-11-20 09:05:00|1211.5|1210.5|1211.3|1210.3|1211.8|1210.8|1211|1210|201
1605863400000|2020-11-20 09:10:00|1211.2|1210.2|1211.4|1210.4|1211.7|1210.7|1210.8|1209.8|212
1605863700000|2020-11-20 09:15:00|1211.3|1210.3|1211.3|1210.3|1211.9|1210.9|1211.2|1210.2|208
1605864000000|2020-11-20 09:20:00|1211.4|1210.4|1211.1|1210.1|1211.5|1210.5|1210.8|1209.8|81
1605864300000|2020-11-20 09:25:00|1211|1210|1212.5|1211.5|1212.7|1211.7|1210.3|1209.3|178
1605864600000|2020-11-20 09:30:00|1212.6|1211.6|1212.2|1211.2|1212.7|1211.7|1212|1211|75
1605864900000|2020-11-20 09:35:00|1212.1|1211.1|1212.2|1211.2|1212.3|1211.3|1211.9|1210.9|59
1605865200000|2020-11-20 09:40:00|1212.1|1211.1|1212.6|1211.6|1212.6|1211.6|1212.1|1211.1|65
1605865500000|2020-11-20 09:45:00|1212.5|1211.5|1212.6|1211.6|1213|1212|1212.5|1211.5|227
1605865800000|2020-11-20 09:50:00|1212.5|1211.5|1212|1211|1212.6|1211.6|1212|1211|69
1605866100000|2020-11-20 09:55:00|1211.9|1210.9|1212.2|1211.2|1212.2|1211.2|1211.6|1210.6|64
1605866400000|2020-11-20 10:00:00|1212|1211|1212.6|1211.6|1212.6|1211.6|1212|1211|51
1605866700000|2020-11-20 10:05:00|1212.5|1211.5|1212.3|1211.3|1212.7|1211.7|1212|1211|69
1605867000000|2020-11-20 10:10:00|1212.4|1211.4|1213|1212|1213.1|1212.1|1212.4|1211.4|135
1605867300000|2020-11-20 10:15:00|1212.8|1211.8|1212.4|1211.4|1212.8|1211.8|1212.4|1211.4|32
1605867600000|2020-11-20 10:20:00|1212.5|1211.5|1212.6|1211.6|1212.7|1211.7|1212.4|1211.4|38
1605867900000|2020-11-20 10:25:00|1212.5|1211.5|1213.2|1212.2|1213.3|1212.3|1212.5|1211.5|45
1605868200000|2020-11-20 10:30:00|1213.3|1212.3|1213.3|1212.3|1213.7|1212.7|1213.2|1212.2|60
1605868500000|2020-11-20 10:35:00|1213.4|1212.4|1213.7|1212.7|1214|1213|1213.4|1212.4|184
1605868800000|2020-11-20 10:40:00|1213.8|1212.8|1214.1|1213.1|1214.1|1213.1|1213.4|1212.4|382
1605869100000|2020-11-20 10:45:00|1214|1213|1214.4|1213.4|1214.4|1213.4|1213.9|1212.9|86
1605869400000|2020-11-20 10:50:00|1214.6|1213.6|1214.1|1213.1|1214.6|1213.6|1213.9|1212.9|175
1605869700000|2020-11-20 10:55:00|1214|1213|1213.6|1212.6|1214|1213|1213.6|1212.6|95
1605870000000|2020-11-20 11:00:00|1213.7|1212.7|1213.4|1212.4|1213.7|1212.7|1213.1|1212.1|207
1605870300000|2020-11-20 11:05:00|1213.3|1212.3|1213.4|1212.4|1213.5|1212.5|1213.3|1212.3|116
1605870600000|2020-11-20 11:10:00|1213.5|1212.5|1213.3|1212.3|1213.5|1212.5|1213.3|1212.3|231
1605870900000|2020-11-20 11:15:00|1213.2|1212.2|1213.2|1212.2|1213.5|1212.5|1212.7|1211.7|261
1605871200000|2020-11-20 11:20:00|1213.1|1212.1|1213.3|1212.3|1213.8|1212.8|1213.1|1212.1|254
1605871500000|2020-11-20 11:25:00|1213.4|1212.4|1213.1|1212.1|1213.4|1212.4|1213.1|1212.1|155
1605871800000|2020-11-20 11:30:00|1213|1212|1213.9|1212.9|1213.9|1212.9|1213|1212|148
1605872100000|2020-11-20 11:35:00|1213.8|1212.8|1213.5|1212.5|1213.8|1212.8|1213.4|1212.4|155
1605872400000|2020-11-20 11:40:00|1213.4|1212.4|1213.3|1212.3|1213.5|1212.5|1213.1|1212.1|191
1605872700000|2020-11-20 11:45:00|1213.4|1212.4|1213.5|1212.5|1213.7|1212.7|1213.3|1212.3|240
1605873000000|2020-11-20 11:50:00|1213.4|1212.4|1213.9|1212.9|1214.2|1213.2|1213.4|1212.4|95
1605873300000|2020-11-20 11:55:00|1214|1213|1215|1214|1215|1214|1213.8|1212.8|191
1605873600000|2020-11-20 12:00:00|1214.9|1213.9|1214.2|1213.2|1215.2|1214.2|1214.2|1213.2|508
1605873900000|2020-11-20 12:05:00|1214.3|1213.3|1213.9|1212.9|1214.5|1213.5|1213.9|1212.9|75
1605874200000|2020-11-20 12:10:00|1214|1213|1214.9|1213.9|1214.9|1213.9|1214|1213|202
1605874500000|2020-11-20 12:15:00|1214.7|1213.7|1214.1|1213.1|1214.7|1213.7|1214.1|1213.1|390
1605874800000|2020-11-20 12:20:00|1214.2|1213.2|1214.2|1213.2|1214.2|1213.2|1214|1213|222
1605875100000|2020-11-20 12:25:00|1214.3|1213.3|1214|1213|1214.3|1213.3|1213.8|1212.8|171
1605875400000|2020-11-20 12:30:00|1214.2|1213.2|1214.2|1213.2|1214.3|1213.3|1213.8|1212.8|80
1605875700000|2020-11-20 12:35:00|1214.3|1213.3|1213.7|1212.7|1214.4|1213.4|1213.6|1212.6|111
1605876000000|2020-11-20 12:40:00|1213.6|1212.6|1212.9|1211.9|1213.6|1212.6|1212.9|1211.9|207
1605876300000|2020-11-20 12:45:00|1212.8|1211.8|1212.8|1211.8|1213.2|1212.2|1212.6|1211.6|146
1605876600000|2020-11-20 12:50:00|1212.9|1211.9|1212.7|1211.7|1212.9|1211.9|1212.4|1211.4|143
1605876900000|2020-11-20 12:55:00|1212.8|1211.8|1213.3|1212.3|1213.3|1212.3|1212.6|1211.6|146
1605877200000|2020-11-20 13:00:00|1213.2|1212.2|1213.3|1212.3|1213.4|1212.4|1212.8|1211.8|197
1605877500000|2020-11-20 13:05:00|1213.4|1212.4|1213.6|1212.6|1213.7|1212.7|1213.2|1212.2|136
1605877800000|2020-11-20 13:10:00|1213.5|1212.5|1213|1212|1213.6|1212.6|1213|1212|139
1605878100000|2020-11-20 13:15:00|1212.9|1211.9|1213.2|1212.2|1213.6|1212.6|1212.9|1211.9|202
1605878400000|2020-11-20 13:20:00|1213.1|1212.1|1213.2|1212.2|1213.4|1212.4|1212.6|1211.6|259
1605878700000|2020-11-20 13:25:00|1213.1|1212.1|1212.6|1211.6|1213.1|1212.1|1212.4|1211.4|316
1605879000000|2020-11-20 13:30:00|1212.5|1211.5|1213.3|1212.3|1213.4|1212.4|1212.5|1211.5|398
1605879300000|2020-11-20 13:35:00|1213.4|1212.4|1213.6|1212.6|1213.7|1212.7|1213.3|1212.3|309
1605879600000|2020-11-20 13:40:00|1213.5|1212.5|1212.8|1211.8|1213.5|1212.5|1212.6|1211.6|253
1605879900000|2020-11-20 13:45:00|1212.7|1211.7|1213|1212|1213.1|1212.1|1212.6|1211.6|63
1605880200000|2020-11-20 13:50:00|1213.1|1212.1|1212.8|1211.8|1213.1|1212.1|1212.6|1211.6|150
1605880500000|2020-11-20 13:55:00|1212.9|1211.9|1212.5|1211.5|1212.9|1211.9|1212.3|1211.3|114
1605880800000|2020-11-20 14:00:00|1212.4|1211.4|1213|1212|1213|1212|1212.2|1211.2|315
1605881100000|2020-11-20 14:05:00|1213.2|1212.2|1213|1212|1213.4|1212.4|1213|1212|81
1605881400000|2020-11-20 14:10:00|1213.1|1212.1|1213.5|1212.5|1213.5|1212.5|1213.1|1212.1|110
1605881700000|2020-11-20 14:15:00|1213.4|1212.4|1213.1|1212.1|1213.6|1212.6|1213.1|1212.1|151
1605882000000|2020-11-20 14:20:00|1213|1212|1212.9|1211.9|1213.5|1212.5|1212.9|1211.9|100
1605882300000|2020-11-20 14:25:00|1212.8|1211.8|1212.1|1211.1|1212.9|1211.9|1211.9|1210.9|593
1605882600000|2020-11-20 14:30:00|1211.9|1211.4|1212.7|1212.2|1212.8|1212.3|1210.7|1210.2|1841
1605882900000|2020-11-20 14:35:00|1212.6|1212.1|1213|1212.5|1213.1|1212.6|1211.8|1211.3|1146
1605883200000|2020-11-20 14:40:00|1212.9|1212.4|1213.4|1212.9|1213.8|1213.3|1212.6|1212.1|1156
1605883500000|2020-11-20 14:45:00|1213.3|1212.8|1213|1212.5|1213.5|1213|1212.2|1211.7|712
1605883800000|2020-11-20 14:50:00|1212.9|1212.4|1212.5|1212|1213.6|1213.1|1212.3|1211.8|1283
1605884100000|2020-11-20 14:55:00|1212.6|1212.1|1212.5|1212|1212.9|1212.4|1211.9|1211.4|1048
1605884400000|2020-11-20 15:00:00|1212.6|1212.1|1213.7|1213.2|1213.9|1213.4|1212.4|1211.9|1435
1605884700000|2020-11-20 15:05:00|1213.6|1213.1|1214.1|1213.6|1214.3|1213.8|1213.5|1213|688
1605885000000|2020-11-20 15:10:00|1214.2|1213.7|1213.1|1212.6|1214.2|1213.7|1212.9|1212.4|687
1605885300000|2020-11-20 15:15:00|1213.2|1212.7|1213.2|1212.7|1213.2|1212.7|1212.2|1211.7|573
1605885600000|2020-11-20 15:20:00|1213.1|1212.6|1213.8|1213.3|1214|1213.5|1213.1|1212.6|726
1605885900000|2020-11-20 15:25:00|1213.7|1213.2|1214.5|1214|1214.5|1214|1213.6|1213.1|663
1605886200000|2020-11-20 15:30:00|1214.4|1213.9|1214.5|1214|1214.6|1214.1|1213.9|1213.4|870
1605886500000|2020-11-20 15:35:00|1214.4|1213.9|1215.4|1214.9|1215.5|1215|1214.3|1213.8|752
1605886800000|2020-11-20 15:40:00|1215.5|1215|1214.6|1214.1|1215.5|1215|1214.4|1213.9|974
1605887100000|2020-11-20 15:45:00|1214.5|1214|1214.2|1213.7|1214.7|1214.2|1213.9|1213.4|429
1605887400000|2020-11-20 15:50:00|1214.3|1213.8|1214.3|1213.8|1214.9|1214.4|1214.2|1213.7|716
1605887700000|2020-11-20 15:55:00|1214.4|1213.9|1214.4|1213.9|1214.5|1214|1213.8|1213.3|777
1605888000000|2020-11-20 16:00:00|1214.3|1213.8|1214.8|1214.3|1214.9|1214.4|1214|1213.5|886
1605888300000|2020-11-20 16:05:00|1214.7|1214.2|1215.6|1215.1|1215.6|1215.1|1214.7|1214.2|859
1605888600000|2020-11-20 16:10:00|1215.5|1215|1215.6|1215.1|1215.9|1215.4|1215.5|1215|557
1605888900000|2020-11-20 16:15:00|1215.5|1215|1215.6|1215.1|1216|1215.5|1215.3|1214.8|608
1605889200000|2020-11-20 16:20:00|1215.7|1215.2|1216.1|1215.6|1216.1|1215.6|1215.4|1214.9|564
1605889500000|2020-11-20 16:25:00|1216|1215.5|1216.1|1215.6|1216.2|1215.7|1215.8|1215.3|1018
1605889800000|2020-11-20 16:30:00|1216|1215.5|1215.4|1214.9|1216|1215.5|1215.1|1214.6|595
1605890100000|2020-11-20 16:35:00|1215.5|1215|1215.6|1215.1|1216|1215.5|1215.3|1214.8|420
1605890400000|2020-11-20 16:40:00|1215.7|1215.2|1216|1215.5|1216.1|1215.6|1215.4|1214.9|402
1605890700000|2020-11-20 16:45:00|1215.9|1215.4|1215.1|1214.6|1216.1|1215.6|1215.1|1214.6|627
1605891000000|2020-11-20 16:50:00|1215|1214.5|1215|1214.5|1215.2|1214.7|1214.7|1214.2|339
1605891300000|2020-11-20 16:55:00|1215.1|1214.6|1215.5|1215|1215.9|1215.4|1215|1214.5|453
1605891600000|2020-11-20 17:00:00|1215.4|1214.9|1215.7|1215.2|1215.7|1215.2|1215.1|1214.6|547
1605891900000|2020-11-20 17:05:00|1215.8|1215.3|1215.7|1215.2|1216.1|1215.6|1215.7|1215.2|400
1605892200000|2020-11-20 17:10:00|1215.8|1215.3|1215.7|1215.2|1216|1215.5|1215.7|1215.2|153
1605892500000|2020-11-20 17:15:00|1215.6|1215.1|1215.4|1214.9|1215.7|1215.2|1215.2|1214.7|259
1605892800000|2020-11-20 17:20:00|1215.3|1214.8|1215.6|1215.1|1215.6|1215.1|1215.3|1214.8|213
1605893100000|2020-11-20 17:25:00|1215.7|1215.2|1216.4|1215.9|1216.4|1215.9|1215.7|1215.2|387
1605893400000|2020-11-20 17:30:00|1216.3|1215.8|1216.6|1216.1|1216.7|1216.2|1216.3|1215.8|321
1605893700000|2020-11-20 17:35:00|1216.5|1216|1216.4|1215.9|1216.6|1216.1|1216.3|1215.8|440
1605894000000|2020-11-20 17:40:00|1216.5|1216|1216.9|1216.4|1216.9|1216.4|1216|1215.5|419
1605894300000|2020-11-20 17:45:00|1216.8|1216.3|1216.5|1216|1216.8|1216.3|1216.3|1215.8|496
1605894600000|2020-11-20 17:50:00|1216.6|1216.1|1216.6|1216.1|1216.8|1216.3|1216.2|1215.7|547
1605894900000|2020-11-20 17:55:00|1216.5|1216|1216.8|1216.3|1216.8|1216.3|1216.2|1215.7|301
1605895200000|2020-11-20 18:00:00|1216.7|1216.2|1216.6|1216.1|1217.1|1216.6|1216.6|1216.1|440
1605895500000|2020-11-20 18:05:00|1216.7|1216.2|1216.8|1216.3|1216.8|1216.3|1216.1|1215.6|395
1605895800000|2020-11-20 18:10:00|1216.7|1216.2|1216.8|1216.3|1216.8|1216.3|1216.1|1215.6|323
1605896100000|2020-11-20 18:15:00|1216.9|1216.4|1217.5|1217|1217.5|1217|1216.9|1216.4|290
1605896400000|2020-11-20 18:20:00|1217.4|1216.9|1217.4|1216.9|1217.4|1216.9|1217|1216.5|238
1605896700000|2020-11-20 18:25:00|1217.3|1216.8|1217.5|1217|1217.6|1217.1|1217.1|1216.6|383
1605897000000|2020-11-20 18:30:00|1217.6|1217.1|1217.3|1216.8|1217.9|1217.4|1217.3|1216.8|221
1605897300000|2020-11-20 18:35:00|1217.4|1216.9|1217.8|1217.3|1217.8|1217.3|1217.4|1216.9|269
1605897600000|2020-11-20 18:40:00|1217.7|1217.2|1217.6|1217.1|1217.7|1217.2|1217.4|1216.9|264
1605897900000|2020-11-20 18:45:00|1217.5|1217|1217.4|1216.9|1217.7|1217.2|1217.3|1216.8|213
1605898200000|2020-11-20 18:50:00|1217.5|1217|1217.2|1216.7|1217.5|1217|1217|1216.5|243
1605898500000|2020-11-20 18:55:00|1217.3|1216.8|1217.2|1216.7|1217.3|1216.8|1217|1216.5|227
1605898800000|2020-11-20 19:00:00|1217.3|1216.8|1217.4|1216.9|1217.6|1217.1|1217.2|1216.7|291
1605899100000|2020-11-20 19:05:00|1217.3|1216.8|1217.7|1217.2|1217.7|1217.2|1217.3|1216.8|401
1605899400000|2020-11-20 19:10:00|1217.6|1217.1|1217.7|1217.2|1218|1217.5|1217.4|1216.9|443
1605899700000|2020-11-20 19:15:00|1217.8|1217.3|1217.7|1217.2|1217.9|1217.4|1217.6|1217.1|334
1605900000000|2020-11-20 19:20:00|1217.6|1217.1|1218.1|1217.6|1218.3|1217.8|1217.5|1217|302
1605900300000|2020-11-20 19:25:00|1218|1217.5|1218.7|1218.2|1218.8|1218.3|1217.9|1217.4|660
1605900600000|2020-11-20 19:30:00|1218.6|1218.1|1219|1218.5|1219|1218.5|1218.6|1218.1|426
1605900900000|2020-11-20 19:35:00|1219.1|1218.6|1219|1218.5|1219.4|1218.9|1218.9|1218.4|292
1605901200000|2020-11-20 19:40:00|1218.9|1218.4|1218.8|1218.3|1219|1218.5|1218.3|1217.8|686
1605901500000|2020-11-20 19:45:00|1218.9|1218.4|1218.5|1218|1219|1218.5|1218.4|1217.9|425
1605901800000|2020-11-20 19:50:00|1218.6|1218.1|1218.6|1218.1|1218.7|1218.2|1218.3|1217.8|346
1605902100000|2020-11-20 19:55:00|1218.5|1218|1218.5|1218|1218.6|1218.1|1218.1|1217.6|450
1605902400000|2020-11-20 20:00:00|1218.6|1218.1|1218.7|1218.2|1218.9|1218.4|1218.2|1217.7|841
1605902700000|2020-11-20 20:05:00|1218.6|1218.1|1218.5|1218|1219|1218.5|1218.5|1218|528
1605903000000|2020-11-20 20:10:00|1218.6|1218.1|1217.6|1217.1|1218.6|1218.1|1217.5|1217|531
1605903300000|2020-11-20 20:15:00|1217.5|1217|1217.2|1216.7|1217.5|1217|1216.8|1216.3|336
1605903600000|2020-11-20 20:20:00|1217.1|1216.6|1216.7|1216.2|1217.2|1216.7|1216.7|1216.2|372
1605903900000|2020-11-20 20:25:00|1216.6|1216.1|1216.9|1216.4|1217.3|1216.8|1216.6|1216.1|361
1605904200000|2020-11-20 20:30:00|1216.8|1216.3|1216.5|1216|1217.1|1216.6|1216.3|1215.8|439
1605904500000|2020-11-20 20:35:00|1216.6|1216.1|1217.9|1217.4|1217.9|1217.4|1216.5|1216|455
1605904800000|2020-11-20 20:40:00|1217.8|1217.3|1217.2|1216.7|1217.8|1217.3|1217|1216.5|891
1605905100000|2020-11-20 20:45:00|1217.3|1216.8|1217.5|1217|1218|1217.5|1217.2|1216.7|1424
1605905400000|2020-11-20 20:50:00|1217.4|1216.9|1216.9|1216.4|1217.4|1216.9|1216.6|1216.1|915
1605905700000|2020-11-20 20:55:00|1217|1216.5|1215.7|1215.2|1217.1|1216.6|1215.6|1215.1|4906
1606086000000|2020-11-22 23:00:00|1212|1210|1213.5|1211.5|1213.7|1211.7|1211.4|1209.4|0
1606086300000|2020-11-22 23:05:00|1213.4|1211.4|1214.6|1213.6|1214.8|1213.6|1213.2|1211.2|0
1606086600000|2020-11-22 23:10:00|1214.9|1213.9|1214.9|1213.9|1214.9|1213.9|1214.9|1213.9|1
1606090200000|2020-11-23 00:10:00|1215|1214|1215.3|1214.3|1215.3|1214.3|1215|1214|5
1606090500000|2020-11-23 00:15:00|1215.8|1214.8|1217.5|1216.5|1217.5|1216.5|1215.8|1214.8|2
1606091400000|2020-11-23 00:30:00|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|2
1606091700000|2020-11-23 00:35:00|1219.1|1218.1|1218.9|1217.9|1219.1|1218.1|1218.9|1217.9|8
1606092000000|2020-11-23 00:40:00|1219|1218|1220.6|1219.6|1221.3|1220.3|1219|1218|39
1606092300000|2020-11-23 00:45:00|1222.2|1221.2|1220.6|1219.6|1222.3|1221.3|1220.6|1219.6|6
1606092900000|2020-11-23 00:55:00|1222.1|1221.1|1222|1221|1222.1|1221.1|1222|1221|7
1606093200000|2020-11-23 01:00:00|1222.2|1221.2|1222.6|1221.6|1222.6|1221.6|1222.2|1221.2|66
1606093500000|2020-11-23 01:05:00|1222.7|1221.7|1223.2|1222.2|1223.6|1222.6|1222.3|1221.3|25
1606093800000|2020-11-23 01:10:00|1223.3|1222.3|1223.2|1222.2|1224|1223|1223.1|1222.1|16
1606094100000|2020-11-23 01:15:00|1223.7|1222.7|1224.4|1223.4|1224.9|1223.9|1223.3|1222.3|36
1606094400000|2020-11-23 01:20:00|1225.1|1224.1|1225.4|1224.4|1225.4|1224.4|1225|1224|20
1606094700000|2020-11-23 01:25:00|1225.5|1224.5|1226.4|1225.4|1226.6|1225.6|1225.5|1224.5|28
1606095000000|2020-11-23 01:30:00|1226.5|1225.5|1223.8|1222.8|1226.5|1225.5|1222.6|1221.6|207
1606095300000|2020-11-23 01:35:00|1223.7|1222.7|1223.3|1222.3|1223.8|1222.8|1221.6|1220.6|65
1606095600000|2020-11-23 01:40:00|1223.2|1222.2|1222.9|1221.9|1223.6|1222.6|1222.5|1221.5|10
1606095900000|2020-11-23 01:45:00|1222.6|1221.6|1221.7|1220.7|1222.6|1221.6|1221.5|1220.5|16
1606096200000|2020-11-23 01:50:00|1221.4|1220.4|1221.6|1220.6|1221.6|1220.6|1221.4|1220.4|5
1606096500000|2020-11-23 01:55:00|1221.3|1220.3|1221.8|1220.8|1222.3|1221.3|1220.7|1219.7|19
1606096800000|2020-11-23 02:00:00|1221.6|1220.6|1221|1220|1221.8|1220.8|1221|1220|10
1606097100000|2020-11-23 02:05:00|1221.5|1220.5|1221.9|1220.9|1221.9|1220.9|1221.5|1220.5|3
1606097400000|2020-11-23 02:10:00|1221.7|1220.7|1221|1220|1221.7|1220.7|1221|1220|13
1606097700000|2020-11-23 02:15:00|1221.1|1220.1|1220.9|1219.9|1221.2|1220.2|1220.5|1219.5|23
1606098000000|2020-11-23 02:20:00|1221.2|1220.2|1222|1221|1222|1221|1221.2|1220.2|5
1606098300000|2020-11-23 02:25:00|1221.8|1220.8|1221.5|1220.5|1222.2|1221.2|1221.5|1220.5|45
1606098600000|2020-11-23 02:30:00|1221.9|1220.9|1221.2|1220.2|1222|1221|1220.8|1219.8|27
1606098900000|2020-11-23 02:35:00|1221.3|1220.3|1221.2|1220.2|1221.5|1220.5|1221|1220|7
1606099200000|2020-11-23 02:40:00|1221|1220|1220.9|1219.9|1221|1220|1220.5|1219.5|4
1606099800000|2020-11-23 02:50:00|1221.4|1220.4|1221.8|1220.8|1222.1|1221.1|1221.4|1220.4|23
1606100100000|2020-11-23 02:55:00|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1
1606100400000|2020-11-23 03:00:00|1222.5|1221.5|1222.1|1221.1|1222.5|1221.5|1221.9|1220.9|10
1606100700000|2020-11-23 03:05:00|1221.9|1220.9|1222.2|1221.2|1222.3|1221.3|1221.9|1220.9|4
1606101000000|2020-11-23 03:10:00|1222.3|1221.3|1222.4|1221.4|1222.4|1221.4|1222.3|1221.3|5
1606101300000|2020-11-23 03:15:00|1222.5|1221.5|1222.8|1221.8|1222.8|1221.8|1222.5|1221.5|3
1606101600000|2020-11-23 03:20:00|1223|1222|1223|1222|1223.5|1222.5|1222.9|1221.9|16
1606101900000|2020-11-23 03:25:00|1222.8|1221.8|1222.7|1221.7|1223.1|1222.1|1222.7|1221.7|7
1606102200000|2020-11-23 03:30:00|1222.6|1221.6|1223.4|1222.4|1223.4|1222.4|1222.5|1221.5|16
1606102500000|2020-11-23 03:35:00|1223.3|1222.3|1223.8|1222.8|1224.1|1223.1|1223|1222|17
1606102800000|2020-11-23 03:40:00|1223.9|1222.9|1224.3|1223.3|1224.6|1223.6|1223.8|1222.8|21
1606103100000|2020-11-23 03:45:00|1224.4|1223.4|1223.9|1222.9|1224.8|1223.8|1223.9|1222.9|14
1606103400000|2020-11-23 03:50:00|1223.8|1222.8|1223.7|1222.7|1223.8|1222.8|1223.5|1222.5|18
1606103700000|2020-11-23 03:55:00|1224|1223|1223.8|1222.8|1224.2|1223.2|1223.6|1222.6|11
1606104000000|2020-11-23 04:00:00|1223.6|1222.6|1223|1222|1223.6|1222.6|1223|1222|6
1606104300000|2020-11-23 04:05:00|1222.8|1221.8|1222.9|1221.9|1223.1|1222.1|1222.7|1221.7|11
1606104600000|2020-11-23 04:10:00|1222.7|1221.7|1222.7|1221.7|1222.8|1221.8|1222.6|1221.6|11
1606104900000|2020-11-23 04:15:00|1222.6|1221.6|1222.9|1221.9|1222.9|1221.9|1222.6|1221.6|11
1606105200000|2020-11-23 04:20:00|1222.7|1221.7|1222.5|1221.5|1222.9|1221.9|1222.5|1221.5|8
1606105500000|2020-11-23 04:25:00|1222.7|1221.7|1222.4|1221.4|1222.7|1221.7|1222.4|1221.4|20
1606105800000|2020-11-23 04:30:00|1222.5|1221.5|1222.8|1221.8|1222.8|1221.8|1222.2|1221.2|39
1606106100000|2020-11-23 04:35:00|1222.9|1221.9|1223|1222|1223.2|1222.2|1222.9|1221.9|5
1606106400000|2020-11-23 04:40:00|1223.2|1222.2|1223.4|1222.4|1223.5|1222.5|1223.2|1222.2|5
1606106700000|2020-11-23 04:45:00|1223.7|1222.7|1223.6|1222.6|1223.7|1222.7|1223.5|1222.5|6
1606107000000|2020-11-23 04:50:00|1223.5|1222.5|1223|1222|1223.5|1222.5|1223|1222|11
1606107300000|2020-11-23 04:55:00|1222.9|1221.9|1223|1222|1223.1|1222.1|1222.8|1221.8|5
1606107600000|2020-11-23 05:00:00|1222.9|1221.9|1223.8|1222.8|1223.8|1222.8|1222.5|1221.5|76
1606107900000|2020-11-23 05:05:00|1224.1|1223.1|1224.4|1223.4|1224.4|1223.4|1223.8|1222.8|14
1606108200000|2020-11-23 05:10:00|1224.3|1223.3|1225.5|1224.5|1225.5|1224.5|1224.2|1223.2|49
1606108500000|2020-11-23 05:15:00|1225.6|1224.6|1225.5|1224.5|1225.7|1224.7|1224.8|1223.8|67
1606108800000|2020-11-23 05:20:00|1225.4|1224.4|1224.7|1223.7|1225.4|1224.4|1224.6|1223.6|25
1606109100000|2020-11-23 05:25:00|1224.8|1223.8|1224.9|1223.9|1224.9|1223.9|1224.4|1223.4|25
1606109400000|2020-11-23 05:30:00|1225|1224|1225.1|1224.1|1225.1|1224.1|1224.8|1223.8|10
1606109700000|2020-11-23 05:35:00|1224.9|1223.9|1224.6|1223.6|1224.9|1223.9|1224.4|1223.4|10
1606110000000|2020-11-23 05:40:00|1225.4|1224.4|1225.8|1224.8|1225.8|1224.8|1225.2|1224.2|6
1606110300000|2020-11-23 05:45:00|1225.7|1224.7|1226|1225|1226.4|1225.4|1225.7|1224.7|22
1606110600000|2020-11-23 05:50:00|1225.5|1224.5|1225.8|1224.8|1226.4|1225.4|1225.4|1224.4|60
1606110900000|2020-11-23 05:55:00|1225.9|1224.9|1226.4|1225.4|1226.6|1225.6|1225.4|1224.4|31
1606111200000|2020-11-23 06:00:00|1226.5|1225.5|1226.7|1225.7|1226.9|1225.9|1226.3|1225.3|22
1606111500000|2020-11-23 06:05:00|1226.4|1225.4|1226.6|1225.6|1226.6|1225.6|1226.3|1225.3|14
1606111800000|2020-11-23 06:10:00|1226.2|1225.2|1226.3|1225.3|1226.4|1225.4|1226.2|1225.2|41
1606112100000|2020-11-23 06:15:00|1226.2|1225.2|1226.9|1225.9|1226.9|1225.9|1226.2|1225.2|40
1606112400000|2020-11-23 06:20:00|1226.8|1225.8|1226.8|1225.8|1226.8|1225.8|1226.6|1225.6|12
1606112700000|2020-11-23 06:25:00|1227.1|1226.1|1226.8|1225.8|1227.1|1226.1|1226.8|1225.8|8
1606113000000|2020-11-23 06:30:00|1226.9|1225.9|1226.3|1225.3|1226.9|1225.9|1226.2|1225.2|45
1606113300000|2020-11-23 06:35:00|1226.5|1225.5|1226.8|1225.8|1226.8|1225.8|1226.2|1225.2|33
1606113600000|2020-11-23 06:40:00|1226.7|1225.7|1227|1226|1227|1226|1226.2|1225.2|58
1606113900000|2020-11-23 06:45:00|1226.9|1225.9|1226.4|1225.4|1227.1|1226.1|1226.4|1225.4|19
1606114200000|2020-11-23 06:50:00|1226.6|1225.6|1226.3|1225.3|1226.7|1225.7|1226.3|1225.3|14
1606114500000|2020-11-23 06:55:00|1226.4|1225.4|1225.7|1224.7|1226.5|1225.5|1225.7|1224.7|66
1606114800000|2020-11-23 07:00:00|1225.8|1224.8|1226.1|1225.1|1227.9|1226.9|1225.6|1224.6|285
1606115100000|2020-11-23 07:05:00|1226.3|1225.3|1226.6|1225.6|1226.6|1225.6|1225.7|1224.7|44
1606115400000|2020-11-23 07:10:00|1226.5|1225.5|1226.8|1225.8|1226.9|1225.9|1226.2|1225.2|58
1606115700000|2020-11-23 07:15:00|1226.9|1225.9|1227.1|1226.1|1227.1|1226.1|1226.1|1225.1|63
1606116000000|2020-11-23 07:20:00|1227.2|1226.2|1226.8|1225.8|1227.3|1226.3|1225.7|1224.7|118
1606116300000|2020-11-23 07:25:00|1227|1226|1227.4|1226.4|1227.8|1226.8|1226.7|1225.7|616
1606116600000|2020-11-23 07:30:00|1227.2|1226.2|1226.8|1225.8|1227.3|1226.3|1226.6|1225.6|155
1606116900000|2020-11-23 07:35:00|1226.9|1225.9|1227.5|1226.5|1227.5|1226.5|1226.4|1225.4|214
1606117200000|2020-11-23 07:40:00|1227.6|1226.6|1226.4|1225.4|1227.6|1226.6|1226.4|1225.4|58
1606117500000|2020-11-23 07:45:00|1226.5|1225.5|1226|1225|1226.5|1225.5|1225.5|1224.5|339
1606117800000|2020-11-23 07:50:00|1226.1|1225.1|1226.4|1225.4|1226.8|1225.8|1226|1225|184
1606118100000|2020-11-23 07:55:00|1226.3|1225.3|1226.5|1225.5|1226.5|1225.5|1226.1|1225.1|13
1606118400000|2020-11-23 08:00:00|1226.2|1225.2|1226.9|1225.9|1227|1226|1226.1|1225.1|450
1606118700000|2020-11-23 08:05:00|1227|1226|1228.3|1227.3|1229.1|1228.1|1226.9|1225.9|692
1606119000000|2020-11-23 08:10:00|1228.2|1227.2|1228.3|1227.3|1228.8|1227.8|1228.1|1227.1|196
1606119300000|2020-11-23 08:15:00|1228.4|1227.4|1228.4|1227.4|1228.8|1227.8|1228.3|1227.3|218
1606119600000|2020-11-23 08:20:00|1228.5|1227.5|1230.5|1229.5|1230.6|1229.6|1228.5|1227.5|631
1606119900000|2020-11-23 08:25:00|1230.6|1229.6|1230.4|1229.4|1230.6|1229.6|1229.9|1228.9|267
1606120200000|2020-11-23 08:30:00|1230.6|1229.6|1230.3|1229.3|1230.7|1229.7|1229.8|1228.8|302
1606120500000|2020-11-23 08:35:00|1230.2|1229.2|1228.6|1227.6|1230.3|1229.3|1228.3|1227.3|125
1606120800000|2020-11-23 08:40:00|1228.4|1227.4|1229|1228|1229.6|1228.6|1228.4|1227.4|36
1606121100000|2020-11-23 08:45:00|1228.9|1227.9|1229.6|1228.6|1229.6|1228.6|1228.5|1227.5|103
1606121400000|2020-11-23 08:50:00|1229.5|1228.5|1228.9|1227.9|1229.5|1228.5|1228.9|1227.9|92
1606121700000|2020-11-23 08:55:00|1229|1228|1230|1229|1230|1229|1229|1228|59
1606122000000|2020-11-23 09:00:00|1230.1|1229.1|1228.6|1227.6|1230.3|1229.3|1228.6|1227.6|395
1606122300000|2020-11-23 09:05:00|1228.5|1227.5|1229.5|1228.5|1229.5|1228.5|1228.5|1227.5|78
1606122600000|2020-11-23 09:10:00|1229.3|1228.3|1229.5|1228.5|1229.6|1228.6|1229|1228|39
1606122900000|2020-11-23 09:15:00|1229.6|1228.6|1230.3|1229.3|1230.4|1229.4|1229.6|1228.6|48
1606123200000|2020-11-23 09:20:00|1230.2|1229.2|1230.1|1229.1|1230.3|1229.3|1229.8|1228.8|69
1606123500000|2020-11-23 09:25:00|1230.2|1229.2|1230.4|1229.4|1230.5|1229.5|1229.8|1228.8|58
1606123800000|2020-11-23 09:30:00|1230.3|1229.3|1229.7|1228.7|1230.3|1229.3|1229.6|1228.6|52
1606124100000|2020-11-23 09:35:00|1229.6|1228.6|1228.7|1227.7|1229.6|1228.6|1228.4|1227.4|126
1606124400000|2020-11-23 09:40:00|1228.6|1227.6|1229|1228|1229.1|1228.1|1228.6|1227.6|108
1606124700000|2020-11-23 09:45:00|1229.1|1228.1|1229.2|1228.2|1229.3|1228.3|1228.8|1227.8|131
1606125000000|2020-11-23 09:50:00|1229|1228|1229.6|1228.6|1229.6|1228.6|1229|1228|51
1606125300000|2020-11-23 09:55:00|1229.7|1228.7|1230.6|1229.6|1230.6|1229.6|1229.7|1228.7|389
1606125600000|2020-11-23 10:00:00|1230.7|1229.7|1230.8|1229.8|1230.9|1229.9|1230.4|1229.4|396
1606125900000|2020-11-23 10:05:00|1231|1230|1230|1229|1231.1|1230.1|1230|1229|66
1606126200000|2020-11-23 10:10:00|1230.1|1229.1|1230.1|1229.1|1230.3|1229.3|1229.8|1228.8|40
1606126500000|2020-11-23 10:15:00|1230|1229|1230.9|1229.9|1230.9|1229.9|1229.9|1228.9|35
1606126800000|2020-11-23 10:20:00|1230.8|1229.8|1230.4|1229.4|1230.8|1229.8|1230.4|1229.4|24
1606127100000|2020-11-23 10:25:00|1230.6|1229.6|1230.5|1229.5|1231|1230|1230.4|1229.4|53
1606127400000|2020-11-23 10:30:00|1230.6|1229.6|1230.3|1229.3|1230.8|1229.8|1230.1|1229.1|54
1606127700000|2020-11-23 10:35:00|1230.2|1229.2|1230.7|1229.7|1230.8|1229.8|1230.2|1229.2|32
1606128000000|2020-11-23 10:40:00|1230.8|1229.8|1230.4|1229.4|1231.2|1230.2|1230.4|1229.4|84
1606128300000|2020-11-23 10:45:00|1230.3|1229.3|1230.7|1229.7|1230.8|1229.8|1230.3|1229.3|70
1606128600000|2020-11-23 10:50:00|1230.6|1229.6|1231|1230|1231.1|1230.1|1230.6|1229.6|74
1606128900000|2020-11-23 10:55:00|1230.8|1229.8|1231.1|1230.1|1231.2|1230.2|1230.4|1229.4|68
1606129200000|2020-11-23 11:00:00|1231.2|1230.2|1231.3|1230.3|1231.5|1230.5|1231.2|1230.2|33
1606129500000|2020-11-23 11:05:00|1231.4|1230.4|1231.5|1230.5|1231.5|1230.5|1231.2|1230.2|31
1606129800000|2020-11-23 11:10:00|1231.4|1230.4|1231.4|1230.4|1231.5|1230.5|1231.4|1230.4|33
1606130100000|2020-11-23 11:15:00|1231.5|1230.5|1231.1|1230.1|1231.6|1230.6|1231.1|1230.1|28
1606130400000|2020-11-23 11:20:00|1231|1230|1231.3|1230.3|1231.3|1230.3|1231|1230|11
1606130700000|2020-11-23 11:25:00|1231|1230|1230.3|1229.3|1231|1230|1230.2|1229.2|208
1606131000000|2020-11-23 11:30:00|1230.2|1229.2|1229.8|1228.8|1230.2|1229.2|1229.7|1228.7|45
1606131300000|2020-11-23 11:35:00|1229.9|1228.9|1230.6|1229.6|1230.6|1229.6|1229.9|1228.9|44
1606131600000|2020-11-23 11:40:00|1230.3|1229.3|1230.3|1229.3|1230.6|1229.6|1230.2|1229.2|104
1606131900000|2020-11-23 11:45:00|1230.2|1229.2|1230.4|1229.4|1230.4|1229.4|1230.1|1229.1|23
1606132200000|2020-11-23 11:50:00|1230.3|1229.3|1230.1|1229.1|1230.3|1229.3|1230|1229|85
1606132500000|2020-11-23 11:55:00|1230|1229|1229.7|1228.7|1230.1|1229.1|1229.7|1228.7|149
1606132800000|2020-11-23 12:00:00|1229.6|1228.6|1229.9|1228.9|1230.3|1229.3|1229.6|1228.6|152
1606133100000|2020-11-23 12:05:00|1230|1229|1229.6|1228.6|1230|1229|1228.7|1227.7|109
1606133400000|2020-11-23 12:10:00|1229.5|1228.5|1230.3|1229.3|1230.3|1229.3|1229.5|1228.5|137
1606133700000|2020-11-23 12:15:00|1230.4|1229.4|1230.9|1229.9|1230.9|1229.9|1230.4|1229.4|168
1606134000000|2020-11-23 12:20:00|1231|1230|1231|1230|1231|1230|1230.7|1229.7|256
1606134300000|2020-11-23 12:25:00|1230.9|1229.9|1231.7|1230.7|1231.7|1230.7|1230.8|1229.8|273
1606134600000|2020-11-23 12:30:00|1231.8|1230.8|1231.5|1230.5|1232.1|1231.1|1231.5|1230.5|221
1606134900000|2020-11-23 12:35:00|1231.4|1230.4|1231.6|1230.6|1231.9|1230.9|1231.4|1230.4|153
1606135200000|2020-11-23 12:40:00|1231.7|1230.7|1231.2|1230.2|1231.8|1230.8|1231|1230|149
1606135500000|2020-11-23 12:45:00|1231.1|1230.1|1231.2|1230.2|1231.4|1230.4|1231|1230|128
1606135800000|2020-11-23 12:50:00|1231.1|1230.1|1230.9|1229.9|1231.4|1230.4|1230.9|1229.9|202
1606136100000|2020-11-23 12:55:00|1230.8|1229.8|1230.6|1229.6|1231.2|1230.2|1230.4|1229.4|174
1606136400000|2020-11-23 13:00:00|1230.7|1229.7|1230.9|1229.9|1231|1230|1230.3|1229.3|118
1606136700000|2020-11-23 13:05:00|1230.8|1229.8|1230.7|1229.7|1231.1|1230.1|1230.6|1229.6|70
1606137000000|2020-11-23 13:10:00|1230.8|1229.8|1230.7|1229.7|1230.9|1229.9|1230.7|1229.7|95
1606137300000|2020-11-23 13:15:00|1230.6|1229.6|1230.8|1229.8|1230.9|1229.9|1230.3|1229.3|369
1606137600000|2020-11-23 13:20:00|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|1230.3|1229.3|133
1606137900000|2020-11-23 13:25:00|1230.8|1229.8|1230.3|1229.3|1230.8|1229.8|1229.9|1228.9|53
1606138200000|2020-11-23 13:30:00|1230.2|1229.2|1230.6|1229.6|1230.7|1229.7|1229.9|1228.9|290
1606138500000|2020-11-23 13:35:00|1230.7|1229.7|1231.4|1230.4|1231.6|1230.6|1230.7|1229.7|175
1606138800000|2020-11-23 13:40:00|1231.3|1230.3|1227.9|1226.9|1231.3|1230.3|1226.8|1225.8|1861
1606139100000|2020-11-23 13:45:00|1227.8|1226.8|1228.1|1227.1|1228.1|1227.1|1226.9|1225.9|452
1606139400000|2020-11-23 13:50:00|1228.2|1227.2|1227.5|1226.5|1228.4|1227.4|1227.3|1226.3|372
1606139700000|2020-11-23 13:55:00|1227.6|1226.6|1228.4|1227.4|1228.8|1227.8|1227.6|1226.6|114
1606140000000|2020-11-23 14:00:00|1228.3|1227.3|1228.7|1227.7|1229.2|1228.2|1228.2|1227.2|264
1606140300000|2020-11-23 14:05:00|1228.6|1227.6|1228.5|1227.5|1228.9|1227.9|1228.2|1227.2|176
1606140600000|2020-11-23 14:10:00|1228.6|1227.6|1227.9|1226.9|1228.6|1227.6|1227.8|1226.8|152
1606140900000|2020-11-23 14:15:00|1228|1227|1227.8|1226.8|1228.3|1227.3|1227.4|1226.4|144
1606141200000|2020-11-23 14:20:00|1227.9|1226.9|1228.3|1227.3|1228.3|1227.3|1227.6|1226.6|173
1606141500000|2020-11-23 14:25:00|1228.4|1227.4|1229.3|1228.3|1229.4|1228.4|1228.3|1227.3|580
1606141800000|2020-11-23 14:30:00|1229|1228.5|1227.2|1226.7|1229.5|1229|1227.1|1226.6|2764
1606142100000|2020-11-23 14:35:00|1227.1|1226.6|1227.1|1226.6|1227.6|1227.1|1226.5|1226|1658
1606142400000|2020-11-23 14:40:00|1227.2|1226.7|1227.1|1226.6|1227.5|1227|1226.5|1226|1332
1606142700000|2020-11-23 14:45:00|1227.3|1226.8|1225.7|1225.2|1228.3|1227.8|1225.5|1225|2901
1606143000000|2020-11-23 14:50:00|1225.6|1225.1|1223.7|1223.2|1225.6|1225.1|1223.6|1223.1|1702
1606143300000|2020-11-23 14:55:00|1223.8|1223.3|1222|1221.5|1223.9|1223.4|1221.8|1221.3|1769
1606143600000|2020-11-23 15:00:00|1222.1|1221.6|1221.3|1220.8|1222.1|1221.6|1221|1220.5|2113
1606143900000|2020-11-23 15:05:00|1221.2|1220.7|1221.6|1221.1|1221.6|1221.1|1219.6|1219.1|2036
1606144200000|2020-11-23 15:10:00|1221.5|1221|1220|1219.5|1221.5|1221|1219.3|1218.8|1641
1606144500000|2020-11-23 15:15:00|1219.9|1219.4|1220.6|1220.1|1220.9|1220.4|1219.6|1219.1|962
1606144800000|2020-11-23 15:20:00|1220.5|1220|1218.7|1218.2|1220.5|1220|1218.7|1218.2|1373
1606145100000|2020-11-23 15:25:00|1218.5|1218|1216.8|1216.3|1218.6|1218.1|1216.4|1215.9|1863
1606145400000|2020-11-23 15:30:00|1216.7|1216.2|1219.1|1218.6|1219.6|1219.1|1216.5|1216|985
1606145700000|2020-11-23 15:35:00|1219|1218.5|1220.2|1219.7|1220.3|1219.8|1219|1218.5|558
1606146000000|2020-11-23 15:40:00|1220.1|1219.6|1219.8|1219.3|1220.6|1220.1|1219.7|1219.2|498
1606146300000|2020-11-23 15:45:00|1219.7|1219.2|1220.3|1219.8|1220.4|1219.9|1219.4|1218.9|435
1606146600000|2020-11-23 15:50:00|1220.2|1219.7|1220.5|1220|1220.6|1220.1|1219.9|1219.4|487
1606146900000|2020-11-23 15:55:00|1220.4|1219.9|1220.1|1219.6|1220.6|1220.1|1219.9|1219.4|576
1606147200000|2020-11-23 16:00:00|1220|1219.5|1221|1220.5|1221.1|1220.6|1220|1219.5|457
1606147500000|2020-11-23 16:05:00|1220.8|1220.3|1218.3|1217.8|1221.1|1220.6|1218.2|1217.7|748
1606147800000|2020-11-23 16:10:00|1218.2|1217.7|1216.8|1216.3|1218.2|1217.7|1216.7|1216.2|713
1606148100000|2020-11-23 16:15:00|1216.5|1216|1218.1|1217.6|1218.2|1217.7|1216.5|1216|631
1606148400000|2020-11-23 16:20:00|1218|1217.5|1218.7|1218.2|1219.1|1218.6|1217.8|1217.3|581
1606148700000|2020-11-23 16:25:00|1218.6|1218.1|1219.6|1219.1|1219.6|1219.1|1218.2|1217.7|937
1606149000000|2020-11-23 16:30:00|1219.4|1218.9|1218.2|1217.7|1219.8|1219.3|1217.7|1217.2|720
1606149300000|2020-11-23 16:35:00|1218.1|1217.6|1219.8|1219.3|1220.1|1219.6|1218.1|1217.6|705
1606149600000|2020-11-23 16:40:00|1219.6|1219.1|1218.9|1218.4|1219.6|1219.1|1218.7|1218.2|448
1606149900000|2020-11-23 16:45:00|1218.8|1218.3|1219.6|1219.1|1219.8|1219.3|1218.7|1218.2|212
1606150200000|2020-11-23 16:50:00|1219.7|1219.2|1220|1219.5|1220.4|1219.9|1219.7|1219.2|352
1606150500000|2020-11-23 16:55:00|1220.1|1219.6|1220.2|1219.7|1220.6|1220.1|1219.9|1219.4|229
1606150800000|2020-11-23 17:00:00|1220.1|1219.6|1219.5|1219|1220.2|1219.7|1219|1218.5|561
1606151100000|2020-11-23 17:05:00|1219.4|1218.9|1219.6|1219.1|1219.9|1219.4|1219|1218.5|260
1606151400000|2020-11-23 17:10:00|1219.5|1219|1220.1|1219.6|1220.4|1219.9|1219.4|1218.9|138
1606151700000|2020-11-23 17:15:00|1220|1219.5|1220.1|1219.6|1220.2|1219.7|1219.6|1219.1|105
1606152000000|2020-11-23 17:20:00|1220|1219.5|1220.6|1220.1|1220.6|1220.1|1219.9|1219.4|150
1606152300000|2020-11-23 17:25:00|1220.7|1220.2|1220.3|1219.8|1220.9|1220.4|1219.9|1219.4|324
1606152600000|2020-11-23 17:30:00|1220.2|1219.7|1220.2|1219.7|1220.5|1220|1220|1219.5|197
1606152900000|2020-11-23 17:35:00|1220.1|1219.6|1220.8|1220.3|1220.9|1220.4|1220.1|1219.6|314
1606153200000|2020-11-23 17:40:00|1220.9|1220.4|1220.9|1220.4|1221|1220.5|1220.6|1220.1|557
1606153500000|2020-11-23 17:45:00|1221|1220.5|1221.1|1220.6|1221.1|1220.6|1220.5|1220|532
1606153800000|2020-11-23 17:50:00|1221|1220.5|1221.5|1221|1221.6|1221.1|1221|1220.5|269
1606154100000|2020-11-23 17:55:00|1221.4|1220.9|1221.5|1221|1221.6|1221.1|1221.3|1220.8|210
1606154400000|2020-11-23 18:00:00|1221.4|1220.9|1221.2|1220.7|1221.4|1220.9|1220.7|1220.2|237
1606154700000|2020-11-23 18:05:00|1221.3|1220.8|1221.2|1220.7|1221.7|1221.2|1221.1|1220.6|358
1606155000000|2020-11-23 18:10:00|1221.3|1220.8|1220.7|1220.2|1221.3|1220.8|1220.4|1219.9|861
1606155300000|2020-11-23 18:15:00|1220.8|1220.3|1220|1219.5|1220.8|1220.3|1220|1219.5|276
1606155600000|2020-11-23 18:20:00|1219.9|1219.4|1220|1219.5|1220.3|1219.8|1219.6|1219.1|341
1606155900000|2020-11-23 18:25:00|1219.9|1219.4|1220.1|1219.6|1220.2|1219.7|1219.8|1219.3|336
1606156200000|2020-11-23 18:30:00|1220|1219.5|1220.1|1219.6|1220.5|1220|1219.7|1219.2|314
1606156500000|2020-11-23 18:35:00|1220.2|1219.7|1220.2|1219.7|1220.3|1219.8|1220|1219.5|156
1606156800000|2020-11-23 18:40:00|1220.1|1219.6|1219.1|1218.6|1220.1|1219.6|1219|1218.5|626
1606157100000|2020-11-23 18:45:00|1219|1218.5|1219.6|1219.1|1220|1219.5|1218.8|1218.3|460
1606157400000|2020-11-23 18:50:00|1219.5|1219|1219.3|1218.8|1219.5|1219|1219.2|1218.7|257
1606157700000|2020-11-23 18:55:00|1219.2|1218.7|1219.6|1219.1|1219.7|1219.2|1219.1|1218.6|436
1606158000000|2020-11-23 19:00:00|1219.5|1219|1219.2|1218.7|1219.5|1219|1218.8|1218.3|492
1606158300000|2020-11-23 19:05:00|1219.3|1218.8|1218.6|1218.1|1219.3|1218.8|1218.6|1218.1|365
1606158600000|2020-11-23 19:10:00|1218.7|1218.2|1218.2|1217.7|1218.7|1218.2|1218.1|1217.6|655
1606158900000|2020-11-23 19:15:00|1218.3|1217.8|1217.4|1216.9|1218.7|1218.2|1217.1|1216.6|807
1606159200000|2020-11-23 19:20:00|1217.5|1217|1217.8|1217.3|1218|1217.5|1217.3|1216.8|570
1606159500000|2020-11-23 19:25:00|1217.7|1217.2|1217.6|1217.1|1217.9|1217.4|1217.3|1216.8|413
1606159800000|2020-11-23 19:30:00|1217.7|1217.2|1217.9|1217.4|1218.1|1217.6|1217.7|1217.2|489
1606160100000|2020-11-23 19:35:00|1217.8|1217.3|1217.4|1216.9|1217.8|1217.3|1217.2|1216.7|579
1606160400000|2020-11-23 19:40:00|1217.3|1216.8|1216.8|1216.3|1217.3|1216.8|1216.6|1216.1|514
1606160700000|2020-11-23 19:45:00|1216.7|1216.2|1216.9|1216.4|1217.4|1216.9|1216.7|1216.2|473
1606161000000|2020-11-23 19:50:00|1217|1216.5|1218.4|1217.9|1218.9|1218.4|1216.8|1216.3|832
1606161300000|2020-11-23 19:55:00|1218.3|1217.8|1219.9|1219.4|1219.9|1219.4|1218.2|1217.7|612
1606161600000|2020-11-23 20:00:00|1220|1219.5|1221.8|1221.3|1221.8|1221.3|1219.8|1219.3|1144
1606161900000|2020-11-23 20:05:00|1221.9|1221.4|1222|1221.5|1222.5|1222|1221.6|1221.1|969
1606162200000|2020-11-23 20:10:00|1221.9|1221.4|1222.1|1221.6|1222.4|1221.9|1221.6|1221.1|1043
1606162500000|2020-11-23 20:15:00|1222.2|1221.7|1222.6|1222.1|1222.6|1222.1|1221.6|1221.1|1389
1606162800000|2020-11-23 20:20:00|1222.5|1222|1221.4|1220.9|1222.7|1222.2|1221.2|1220.7|897
1606163100000|2020-11-23 20:25:00|1221.3|1220.8|1220.7|1220.2|1221.5|1221|1220.6|1220.1|604
1606163400000|2020-11-23 20:30:00|1220.6|1220.1|1219.4|1218.9|1220.7|1220.2|1219.3|1218.8|619
1606163700000|2020-11-23 20:35:00|1219.2|1218.7|1218.4|1217.9|1219.3|1218.8|1218.2|1217.7|578
1606164000000|2020-11-23 20:40:00|1218.5|1218|1218.6|1218.1|1219.1|1218.6|1218.2|1217.7|521
1606164300000|2020-11-23 20:45:00|1218.7|1218.2|1219.5|1219|1220.1|1219.6|1218.7|1218.2|1050
1606164600000|2020-11-23 20:50:00|1219.6|1219.1|1219.8|1219.3|1220.5|1220|1219.6|1219.1|1245
1606164900000|2020-11-23 20:55:00|1219.7|1219.2|1219.3|1218.8|1219.8|1219.3|1218.9|1218.4|6484
1606165200000|2020-11-23 21:00:00|1219.6|1218.6|1219.6|1218.6|1219.9|1218.9|1219.4|1218.4|521
1606165500000|2020-11-23 21:05:00|1219.9|1218.9|1219.7|1218.7|1219.9|1218.9|1219.6|1218.6|33
1606165800000|2020-11-23 21:10:00|1219.6|1218.6|1220.2|1219.2|1220.2|1219.2|1219.6|1218.6|37
1606166100000|2020-11-23 21:15:00|1220.1|1219.1|1220.4|1219.4|1220.4|1219.4|1220|1219|35
1606166400000|2020-11-23 21:20:00|1219.9|1218.9|1219.6|1218.6|1219.9|1218.9|1219.6|1218.6|14
1606166700000|2020-11-23 21:25:00|1219.9|1218.9|1219.8|1218.8|1220.3|1219.3|1219.6|1218.6|201
1606167000000|2020-11-23 21:30:00|1219.7|1218.7|1219.6|1218.6|1219.8|1218.8|1219.4|1218.4|163
1606167300000|2020-11-23 21:35:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|22
1606167600000|2020-11-23 21:40:00|1219.6|1218.6|1219.5|1218.5|1219.6|1218.6|1219.1|1218.1|201
1606168500000|2020-11-23 21:55:00|1218.6|1217.6|1218|1217|1218.6|1217.6|1218|1217|40
1606168800000|2020-11-23 22:00:00|1218.3|1217.3|1217.4|1216.4|1218.3|1217.3|1217.3|1216.3|8
1606170300000|2020-11-23 22:25:00|1218.9|1217.9|1218.9|1217.9|1218.9|1217.9|1218.9|1217.9|1
1606172400000|2020-11-23 23:00:00|1219.4|1217.4|1219.1|1217.1|1219.4|1217.4|1218.6|1216.6|0
1606172700000|2020-11-23 23:05:00|1219|1217|1221.3|1219.3|1221.3|1219.3|1218.9|1216.9|0
1606173000000|2020-11-23 23:10:00|1221.5|1219.5|1221.4|1219.4|1221.6|1219.6|1220.9|1218.9|0
1606173300000|2020-11-23 23:15:00|1221.3|1219.3|1223.2|1221.2|1224.1|1222.1|1220.9|1218.9|0
1606173600000|2020-11-23 23:20:00|1223.3|1221.3|1224.9|1222.9|1226.1|1224.1|1223.2|1221.2|0
1606173900000|2020-11-23 23:25:00|1225|1223|1225.4|1223.4|1225.8|1223.8|1224.6|1222.6|0
1606174200000|2020-11-23 23:30:00|1225.5|1223.5|1224.6|1222.6|1225.6|1223.6|1224.5|1222.5|0
1606174500000|2020-11-23 23:35:00|1224.5|1222.5|1225.2|1223.2|1225.6|1223.6|1224.4|1222.4|0
1606174800000|2020-11-23 23:40:00|1225.1|1223.1|1225.9|1223.9|1225.9|1223.9|1224.7|1222.7|0
1606175100000|2020-11-23 23:45:00|1225.8|1223.8|1223.4|1221.4|1225.8|1223.8|1223|1221|0
1606175400000|2020-11-23 23:50:00|1223.5|1221.5|1224|1222|1224.4|1222.4|1223|1221|0
1606175700000|2020-11-23 23:55:00|1224.1|1222.1|1224.3|1222.3|1224.3|1222.3|1224|1222|0
1606176000000|2020-11-24 00:00:00|1224.2|1222.2|1223.6|1221.6|1224.3|1222.3|1223.5|1221.5|0
1606176300000|2020-11-24 00:05:00|1223.5|1221.5|1224.2|1222.2|1224.2|1222.2|1223.3|1221.3|0
1606176600000|2020-11-24 00:10:00|1224.3|1222.3|1224.1|1222.1|1224.4|1222.4|1224|1222|0
1606176900000|2020-11-24 00:15:00|1224|1222|1223.8|1221.8|1224.2|1222.2|1223.3|1221.3|0
1606177200000|2020-11-24 00:20:00|1223.9|1221.9|1224.3|1222.3|1224.3|1222.3|1223.6|1221.6|0
1606177500000|2020-11-24 00:25:00|1224.2|1222.2|1225.3|1223.3|1225.3|1223.3|1224.2|1222.2|0
1606177800000|2020-11-24 00:30:00|1225.2|1223.2|1225.3|1223.3|1225.3|1223.3|1224.6|1222.6|0
1606178100000|2020-11-24 00:35:00|1225.2|1223.2|1225.1|1223.1|1225.3|1223.3|1225|1223|0
1606178400000|2020-11-24 00:40:00|1225|1223|1224.7|1222.7|1225.1|1223.1|1224.6|1222.6|0
1606178700000|2020-11-24 00:45:00|1224.6|1222.6|1224.8|1222.8|1224.9|1222.9|1224.5|1222.5|0
1606179000000|2020-11-24 00:50:00|1224.7|1222.7|1224.7|1222.7|1225|1223|1224.5|1222.5|0
1606179300000|2020-11-24 00:55:00|1224.5|1222.5|1224.3|1222.3|1224.7|1222.7|1224.3|1222.3|0
1606179600000|2020-11-24 01:00:00|1224.9|1223.9|1227.8|1226.8|1228|1227|1224.2|1223.2|116
1606179900000|2020-11-24 01:05:00|1228.2|1227.2|1229.9|1228.9|1230.2|1229.2|1228.2|1227.2|119
1606180200000|2020-11-24 01:10:00|1230|1229|1229.4|1228.4|1230|1229|1229.1|1228.1|66
1606180500000|2020-11-24 01:15:00|1229.3|1228.3|1230|1229|1230|1229|1226.8|1225.8|161
1606180800000|2020-11-24 01:20:00|1230.3|1229.3|1228.5|1227.5|1231.2|1230.2|1228.5|1227.5|70
1606181100000|2020-11-24 01:25:00|1228.4|1227.4|1228.6|1227.6|1228.8|1227.8|1228.3|1227.3|39
1606181400000|2020-11-24 01:30:00|1228.7|1227.7|1227.8|1226.8|1228.9|1227.9|1227.7|1226.7|40
1606181700000|2020-11-24 01:35:00|1227.9|1226.9|1226.7|1225.7|1227.9|1226.9|1226.5|1225.5|30
1606182000000|2020-11-24 01:40:00|1226.5|1225.5|1226.4|1225.4|1227|1226|1225.6|1224.6|32
1606182300000|2020-11-24 01:45:00|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|4
1606182600000|2020-11-24 01:50:00|1226.3|1225.3|1226.6|1225.6|1226.6|1225.6|1226.3|1225.3|9
1606182900000|2020-11-24 01:55:00|1226.9|1225.9|1227.1|1226.1|1227.1|1226.1|1226.9|1225.9|5
1606183200000|2020-11-24 02:00:00|1227.6|1226.6|1227.7|1226.7|1227.7|1226.7|1227.5|1226.5|4
1606183500000|2020-11-24 02:05:00|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1
1606183800000|2020-11-24 02:10:00|1227|1226|1227|1226|1227|1226|1227|1226|1
1606184100000|2020-11-24 02:15:00|1227.3|1226.3|1227|1226|1227.3|1226.3|1226.9|1225.9|16
1606184400000|2020-11-24 02:20:00|1227.1|1226.1|1227.6|1226.6|1227.6|1226.6|1226.8|1225.8|10
1606184700000|2020-11-24 02:25:00|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1
1606185000000|2020-11-24 02:30:00|1227.4|1226.4|1228.4|1227.4|1228.4|1227.4|1227.4|1226.4|7
1606185300000|2020-11-24 02:35:00|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1228.1|1227.1|4
1606185600000|2020-11-24 02:40:00|1228.1|1227.1|1228.9|1227.9|1229.1|1228.1|1228.1|1227.1|18
1606185900000|2020-11-24 02:45:00|1229|1228|1229.6|1228.6|1229.8|1228.8|1229|1228|22
1606186200000|2020-11-24 02:50:00|1229.7|1228.7|1230|1229|1230|1229|1229.7|1228.7|19
1606186500000|2020-11-24 02:55:00|1229.9|1228.9|1229.5|1228.5|1229.9|1228.9|1229.2|1228.2|9
1606186800000|2020-11-24 03:00:00|1229.4|1228.4|1229|1228|1229.4|1228.4|1229|1228|2
1606187100000|2020-11-24 03:05:00|1228.9|1227.9|1228.6|1227.6|1228.9|1227.9|1228.5|1227.5|7
1606187400000|2020-11-24 03:10:00|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|2
1606187700000|2020-11-24 03:15:00|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.4|1227.4|11
1606188000000|2020-11-24 03:20:00|1228.8|1227.8|1228.8|1227.8|1229|1228|1228.7|1227.7|5
1606188300000|2020-11-24 03:25:00|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|3
1606188600000|2020-11-24 03:30:00|1228.8|1227.8|1229.7|1228.7|1229.8|1228.8|1228.8|1227.8|14
1606188900000|2020-11-24 03:35:00|1230|1229|1230.3|1229.3|1230.3|1229.3|1230|1229|19
1606189200000|2020-11-24 03:40:00|1230.2|1229.2|1230.4|1229.4|1230.5|1229.5|1230.2|1229.2|4
1606189500000|2020-11-24 03:45:00|1229.2|1228.2|1229.6|1228.6|1229.6|1228.6|1229.2|1228.2|19
1606189800000|2020-11-24 03:50:00|1229.8|1228.8|1229.9|1228.9|1229.9|1228.9|1229.8|1228.8|4
1606190100000|2020-11-24 03:55:00|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|6
1606190400000|2020-11-24 04:00:00|1229.7|1228.7|1229.8|1228.8|1229.8|1228.8|1229.7|1228.7|2
1606190700000|2020-11-24 04:05:00|1229.9|1228.9|1230.1|1229.1|1230.1|1229.1|1229.9|1228.9|2
1606191000000|2020-11-24 04:10:00|1229.9|1228.9|1230|1229|1230|1229|1229.8|1228.8|7
1606191300000|2020-11-24 04:15:00|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|5
1606191600000|2020-11-24 04:20:00|1229.7|1228.7|1229.6|1228.6|1229.7|1228.7|1229.6|1228.6|4
1606191900000|2020-11-24 04:25:00|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1
1606192200000|2020-11-24 04:30:00|1229.2|1228.2|1228.8|1227.8|1229.2|1228.2|1228.8|1227.8|3
1606192500000|2020-11-24 04:35:00|1228.7|1227.7|1228.9|1227.9|1228.9|1227.9|1228.4|1227.4|12
1606192800000|2020-11-24 04:40:00|1229|1228|1229.2|1228.2|1229.2|1228.2|1229|1228|4
1606193100000|2020-11-24 04:45:00|1228.9|1227.9|1228.3|1227.3|1229|1228|1228.3|1227.3|47
1606193400000|2020-11-24 04:50:00|1228.5|1227.5|1228.6|1227.6|1228.8|1227.8|1228.3|1227.3|34
1606193700000|2020-11-24 04:55:00|1228.5|1227.5|1228.7|1227.7|1228.7|1227.7|1228.5|1227.5|3
1606194000000|2020-11-24 05:00:00|1229|1228|1229.1|1228.1|1230.1|1229.1|1228.9|1227.9|20
1606194300000|2020-11-24 05:05:00|1228.7|1227.7|1228.8|1227.8|1229|1228|1228.7|1227.7|6
1606194600000|2020-11-24 05:10:00|1228.9|1227.9|1228.7|1227.7|1228.9|1227.9|1228.7|1227.7|3
1606194900000|2020-11-24 05:15:00|1228.3|1227.3|1228|1227|1228.3|1227.3|1227.9|1226.9|12
1606195200000|2020-11-24 05:20:00|1228.4|1227.4|1228.5|1227.5|1228.9|1227.9|1228.4|1227.4|23
1606195500000|2020-11-24 05:25:00|1228.4|1227.4|1228.3|1227.3|1228.4|1227.4|1228.2|1227.2|3
1606195800000|2020-11-24 05:30:00|1228.2|1227.2|1227.1|1226.1|1228.2|1227.2|1227.1|1226.1|21
1606196100000|2020-11-24 05:35:00|1226.9|1225.9|1227.3|1226.3|1227.3|1226.3|1226.7|1225.7|20
1606196400000|2020-11-24 05:40:00|1227|1226|1227.2|1226.2|1227.2|1226.2|1227|1226|3
1606196700000|2020-11-24 05:45:00|1227.8|1226.8|1227.1|1226.1|1227.8|1226.8|1227.1|1226.1|4
1606197000000|2020-11-24 05:50:00|1226.8|1225.8|1227.8|1226.8|1227.9|1226.9|1226.8|1225.8|9
1606197300000|2020-11-24 05:55:00|1227.7|1226.7|1227.5|1226.5|1228|1227|1227.5|1226.5|5
1606197600000|2020-11-24 06:00:00|1227.8|1226.8|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|17
1606197900000|2020-11-24 06:05:00|1227.8|1226.8|1228.6|1227.6|1228.6|1227.6|1227.6|1226.6|9
1606198200000|2020-11-24 06:10:00|1228.3|1227.3|1228.1|1227.1|1228.7|1227.7|1228.1|1227.1|24
1606198500000|2020-11-24 06:15:00|1227.9|1226.9|1228.2|1227.2|1228.2|1227.2|1227.6|1226.6|32
1606198800000|2020-11-24 06:20:00|1228.5|1227.5|1228.6|1227.6|1228.7|1227.7|1228.4|1227.4|5
1606199100000|2020-11-24 06:25:00|1228.8|1227.8|1228.9|1227.9|1229|1228|1228.7|1227.7|12
1606199400000|2020-11-24 06:30:00|1228.8|1227.8|1229.2|1228.2|1229.2|1228.2|1228.8|1227.8|9
1606199700000|2020-11-24 06:35:00|1229.1|1228.1|1228.8|1227.8|1229.3|1228.3|1228.7|1227.7|15
1606200000000|2020-11-24 06:40:00|1228.7|1227.7|1228.6|1227.6|1229.2|1228.2|1228.4|1227.4|68
1606200300000|2020-11-24 06:45:00|1228.3|1227.3|1229|1228|1229.7|1228.7|1228.2|1227.2|77
1606200600000|2020-11-24 06:50:00|1228.9|1227.9|1229.1|1228.1|1229.1|1228.1|1228.6|1227.6|8
1606200900000|2020-11-24 06:55:00|1229.3|1228.3|1228.5|1227.5|1229.3|1228.3|1228.5|1227.5|19
1606201200000|2020-11-24 07:00:00|1228.8|1227.8|1229.1|1228.1|1229.2|1228.2|1228.2|1227.2|38
1606201500000|2020-11-24 07:05:00|1229.3|1228.3|1229.3|1228.3|1229.7|1228.7|1228.9|1227.9|28
1606201800000|2020-11-24 07:10:00|1229.2|1228.2|1229.9|1228.9|1230.1|1229.1|1229.2|1228.2|25
1606202100000|2020-11-24 07:15:00|1230|1229|1229.8|1228.8|1230.1|1229.1|1229.8|1228.8|19
1606202400000|2020-11-24 07:20:00|1229.4|1228.4|1228.6|1227.6|1229.4|1228.4|1228.5|1227.5|7
1606202700000|2020-11-24 07:25:00|1228.5|1227.5|1229.8|1228.8|1229.9|1228.9|1228.5|1227.5|73
1606203000000|2020-11-24 07:30:00|1229.7|1228.7|1229|1228|1229.7|1228.7|1229|1228|97
1606203300000|2020-11-24 07:35:00|1229.1|1228.1|1229.2|1228.2|1229.6|1228.6|1228.9|1227.9|54
1606203600000|2020-11-24 07:40:00|1229.4|1228.4|1230.1|1229.1|1230.1|1229.1|1229.3|1228.3|44
1606203900000|2020-11-24 07:45:00|1230.2|1229.2|1229.1|1228.1|1230.2|1229.2|1228.7|1227.7|34
1606204200000|2020-11-24 07:50:00|1229|1228|1228.8|1227.8|1229.4|1228.4|1228.8|1227.8|67
1606204500000|2020-11-24 07:55:00|1228.6|1227.6|1228.9|1227.9|1229|1228|1227.9|1226.9|107
1606204800000|2020-11-24 08:00:00|1229|1228|1231|1230|1231.3|1230.3|1229|1228|522
1606205100000|2020-11-24 08:05:00|1230.9|1229.9|1230.6|1229.6|1231.2|1230.2|1230.4|1229.4|328
1606205400000|2020-11-24 08:10:00|1230.5|1229.5|1231|1230|1231.4|1230.4|1230.5|1229.5|336
1606205700000|2020-11-24 08:15:00|1230.9|1229.9|1230.4|1229.4|1231.4|1230.4|1230.3|1229.3|204
1606206000000|2020-11-24 08:20:00|1230.6|1229.6|1231.9|1230.9|1231.9|1230.9|1230.5|1229.5|232
1606206300000|2020-11-24 08:25:00|1232|1231|1231.7|1230.7|1232.1|1231.1|1230.9|1229.9|119
1606206600000|2020-11-24 08:30:00|1231.6|1230.6|1231.2|1230.2|1231.6|1230.6|1230.6|1229.6|109
1606206900000|2020-11-24 08:35:00|1231.3|1230.3|1230.4|1229.4|1231.5|1230.5|1230.3|1229.3|241
1606207200000|2020-11-24 08:40:00|1230.5|1229.5|1230.6|1229.6|1230.6|1229.6|1229.8|1228.8|96
1606207500000|2020-11-24 08:45:00|1230.5|1229.5|1230.6|1229.6|1230.6|1229.6|1230.1|1229.1|69
1606207800000|2020-11-24 08:50:00|1230.5|1229.5|1229.9|1228.9|1230.5|1229.5|1229.5|1228.5|59
1606208100000|2020-11-24 08:55:00|1230.1|1229.1|1230|1229|1230.3|1229.3|1229.9|1228.9|35
1606208400000|2020-11-24 09:00:00|1230.1|1229.1|1230.5|1229.5|1230.6|1229.6|1229.9|1228.9|88
1606208700000|2020-11-24 09:05:00|1230.7|1229.7|1230.5|1229.5|1231.1|1230.1|1230.5|1229.5|58
1606209000000|2020-11-24 09:10:00|1230.6|1229.6|1230.5|1229.5|1230.8|1229.8|1230.4|1229.4|52
1606209300000|2020-11-24 09:15:00|1230.7|1229.7|1230.7|1229.7|1230.9|1229.9|1230.3|1229.3|46
1606209600000|2020-11-24 09:20:00|1230.6|1229.6|1230.2|1229.2|1230.9|1229.9|1230.2|1229.2|36
1606209900000|2020-11-24 09:25:00|1230.1|1229.1|1229.9|1228.9|1230.1|1229.1|1229.6|1228.6|72
1606210200000|2020-11-24 09:30:00|1229.7|1228.7|1230.2|1229.2|1230.3|1229.3|1229.5|1228.5|248
1606210500000|2020-11-24 09:35:00|1230.3|1229.3|1230.5|1229.5|1230.9|1229.9|1230|1229|445
1606210800000|2020-11-24 09:40:00|1230.6|1229.6|1230.8|1229.8|1231.2|1230.2|1230.6|1229.6|144
1606211100000|2020-11-24 09:45:00|1230.6|1229.6|1230.4|1229.4|1230.9|1229.9|1230.4|1229.4|51
1606211400000|2020-11-24 09:50:00|1230.5|1229.5|1230.2|1229.2|1230.8|1229.8|1230.1|1229.1|361
1606211700000|2020-11-24 09:55:00|1230.4|1229.4|1230.9|1229.9|1231.1|1230.1|1230.4|1229.4|112
1606212000000|2020-11-24 10:00:00|1230.8|1229.8|1230.8|1229.8|1231.2|1230.2|1230.6|1229.6|51
1606212300000|2020-11-24 10:05:00|1230.7|1229.7|1231.1|1230.1|1231.1|1230.1|1230.7|1229.7|81
1606212600000|2020-11-24 10:10:00|1231|1230|1230.6|1229.6|1231.1|1230.1|1230.6|1229.6|97
1606212900000|2020-11-24 10:15:00|1230.7|1229.7|1230.8|1229.8|1230.9|1229.9|1230.4|1229.4|74
1606213200000|2020-11-24 10:20:00|1230.9|1229.9|1230.7|1229.7|1230.9|1229.9|1230.5|1229.5|69
1606213500000|2020-11-24 10:25:00|1230.5|1229.5|1230.5|1229.5|1231.2|1230.2|1230.4|1229.4|79
1606213800000|2020-11-24 10:30:00|1230.4|1229.4|1231|1230|1231|1230|1230.3|1229.3|30
1606214100000|2020-11-24 10:35:00|1230.9|1229.9|1230.7|1229.7|1231|1230|1230.5|1229.5|46
1606214400000|2020-11-24 10:40:00|1230.6|1229.6|1229.8|1228.8|1230.6|1229.6|1229.6|1228.6|48
1606214700000|2020-11-24 10:45:00|1229.9|1228.9|1230.3|1229.3|1230.3|1229.3|1229.9|1228.9|23
1606215000000|2020-11-24 10:50:00|1230.4|1229.4|1230.1|1229.1|1230.4|1229.4|1229.8|1228.8|36
1606215300000|2020-11-24 10:55:00|1230|1229|1230.3|1229.3|1230.5|1229.5|1230|1229|49
1606215600000|2020-11-24 11:00:00|1230.4|1229.4|1230.7|1229.7|1230.9|1229.9|1230.4|1229.4|33
1606215900000|2020-11-24 11:05:00|1230.9|1229.9|1231.7|1230.7|1231.8|1230.8|1230.9|1229.9|82
1606216200000|2020-11-24 11:10:00|1231.8|1230.8|1230.6|1229.6|1231.8|1230.8|1230.6|1229.6|81
1606216500000|2020-11-24 11:15:00|1230.5|1229.5|1231|1230|1231|1230|1230.2|1229.2|75
1606216800000|2020-11-24 11:20:00|1230.9|1229.9|1231.1|1230.1|1231.1|1230.1|1230.6|1229.6|53
1606217100000|2020-11-24 11:25:00|1231|1230|1230.2|1229.2|1231.1|1230.1|1230|1229|60
1606217400000|2020-11-24 11:30:00|1230.1|1229.1|1229.3|1228.3|1230.1|1229.1|1229.3|1228.3|97
1606217700000|2020-11-24 11:35:00|1229.4|1228.4|1229.5|1228.5|1229.7|1228.7|1229.3|1228.3|67
1606218000000|2020-11-24 11:40:00|1229.4|1228.4|1229.7|1228.7|1229.8|1228.8|1229.4|1228.4|27
1606218300000|2020-11-24 11:45:00|1229.6|1228.6|1228.8|1227.8|1229.6|1228.6|1228.8|1227.8|90
1606218600000|2020-11-24 11:50:00|1228.9|1227.9|1228.8|1227.8|1229.1|1228.1|1228.8|1227.8|80
1606218900000|2020-11-24 11:55:00|1228.7|1227.7|1228.4|1227.4|1229.4|1228.4|1228.4|1227.4|214
1606219200000|2020-11-24 12:00:00|1228.5|1227.5|1228.6|1227.6|1228.9|1227.9|1228.2|1227.2|243
1606219500000|2020-11-24 12:05:00|1228.8|1227.8|1228.6|1227.6|1228.9|1227.9|1228.2|1227.2|90
1606219800000|2020-11-24 12:10:00|1228.8|1227.8|1228.4|1227.4|1229.2|1228.2|1228.4|1227.4|162
1606220100000|2020-11-24 12:15:00|1228.3|1227.3|1228.6|1227.6|1228.6|1227.6|1228.1|1227.1|90
1606220400000|2020-11-24 12:20:00|1228.5|1227.5|1228|1227|1228.6|1227.6|1228|1227|69
1606220700000|2020-11-24 12:25:00|1227.9|1226.9|1227.3|1226.3|1228|1227|1227.2|1226.2|398
1606221000000|2020-11-24 12:30:00|1227.2|1226.2|1227.8|1226.8|1228|1227|1227|1226|69
1606221300000|2020-11-24 12:35:00|1227.9|1226.9|1228.2|1227.2|1228.2|1227.2|1227.6|1226.6|24
1606221600000|2020-11-24 12:40:00|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1227.9|1226.9|20
1606221900000|2020-11-24 12:45:00|1228.4|1227.4|1228.4|1227.4|1228.7|1227.7|1228.2|1227.2|34
1606222200000|2020-11-24 12:50:00|1228.7|1227.7|1228.5|1227.5|1228.7|1227.7|1228.3|1227.3|104
1606222500000|2020-11-24 12:55:00|1228.6|1227.6|1229|1228|1229|1228|1228.6|1227.6|84
1606222800000|2020-11-24 13:00:00|1229.1|1228.1|1229.3|1228.3|1229.6|1228.6|1228.7|1227.7|207
1606223100000|2020-11-24 13:05:00|1229.5|1228.5|1229.4|1228.4|1229.8|1228.8|1229.2|1228.2|80
1606223400000|2020-11-24 13:10:00|1229.5|1228.5|1229.7|1228.7|1229.9|1228.9|1229.2|1228.2|62
1606223700000|2020-11-24 13:15:00|1229.9|1228.9|1229.8|1228.8|1230|1229|1229.4|1228.4|92
1606224000000|2020-11-24 13:20:00|1229.9|1228.9|1230.1|1229.1|1230.4|1229.4|1229.9|1228.9|38
1606224300000|2020-11-24 13:25:00|1230|1229|1230.3|1229.3|1230.4|1229.4|1229.7|1228.7|202
1606224600000|2020-11-24 13:30:00|1230.4|1229.4|1231.3|1230.3|1231.4|1230.4|1230.4|1229.4|493
1606224900000|2020-11-24 13:35:00|1231.4|1230.4|1230.5|1229.5|1231.4|1230.4|1230.5|1229.5|81
1606225200000|2020-11-24 13:40:00|1230.8|1229.8|1229.9|1228.9|1230.8|1229.8|1229.7|1228.7|382
1606225500000|2020-11-24 13:45:00|1229.8|1228.8|1230.2|1229.2|1230.5|1229.5|1229.8|1228.8|285
1606225800000|2020-11-24 13:50:00|1230.3|1229.3|1229.7|1228.7|1230.4|1229.4|1229.5|1228.5|274
1606226100000|2020-11-24 13:55:00|1229.6|1228.6|1228.6|1227.6|1229.9|1228.9|1228.6|1227.6|341
1606226400000|2020-11-24 14:00:00|1228.7|1227.7|1228.6|1227.6|1229.2|1228.2|1228.3|1227.3|246
1606226700000|2020-11-24 14:05:00|1228.7|1227.7|1228.3|1227.3|1229|1228|1228.3|1227.3|191
1606227000000|2020-11-24 14:10:00|1228.4|1227.4|1229.4|1228.4|1229.4|1228.4|1228.4|1227.4|166
1606227300000|2020-11-24 14:15:00|1229.5|1228.5|1230|1229|1230|1229|1229.5|1228.5|104
1606227600000|2020-11-24 14:20:00|1229.9|1228.9|1229.8|1228.8|1230.1|1229.1|1229.8|1228.8|239
1606227900000|2020-11-24 14:25:00|1229.9|1228.9|1229.7|1228.7|1230.2|1229.2|1229.6|1228.6|312
1606228200000|2020-11-24 14:30:00|1229.4|1228.9|1228.3|1227.8|1229.5|1229|1227.7|1227.2|4876
1606228500000|2020-11-24 14:35:00|1228.4|1227.9|1225.6|1225.1|1228.5|1228|1225.6|1225.1|2526
1606228800000|2020-11-24 14:40:00|1225.5|1225|1224.1|1223.6|1226|1225.5|1223.8|1223.3|2247
1606229100000|2020-11-24 14:45:00|1224|1223.5|1223.3|1222.8|1224.8|1224.3|1223.2|1222.7|2288
1606229400000|2020-11-24 14:50:00|1223.4|1222.9|1225.6|1225.1|1225.6|1225.1|1223.2|1222.7|1592
1606229700000|2020-11-24 14:55:00|1225.7|1225.2|1226.7|1226.2|1226.7|1226.2|1225.3|1224.8|718
1606230000000|2020-11-24 15:00:00|1226.6|1226.1|1225.6|1225.1|1227|1226.5|1225.4|1224.9|1052
1606230300000|2020-11-24 15:05:00|1225.7|1225.2|1226.6|1226.1|1227.3|1226.8|1225.7|1225.2|1409
1606230600000|2020-11-24 15:10:00|1226.7|1226.2|1225.5|1225|1226.8|1226.3|1225.3|1224.8|1905
1606230900000|2020-11-24 15:15:00|1225.4|1224.9|1226.3|1225.8|1226.7|1226.2|1224.9|1224.4|1447
1606231200000|2020-11-24 15:20:00|1226.5|1226|1227.1|1226.6|1227.1|1226.6|1226.2|1225.7|1300
1606231500000|2020-11-24 15:25:00|1227.2|1226.7|1227.1|1226.6|1227.9|1227.4|1226.9|1226.4|1444
1606231800000|2020-11-24 15:30:00|1227|1226.5|1227.2|1226.7|1227.4|1226.9|1226.5|1226|1011
1606232100000|2020-11-24 15:35:00|1227.3|1226.8|1227.8|1227.3|1228.3|1227.8|1227.3|1226.8|891
1606232400000|2020-11-24 15:40:00|1227.9|1227.4|1228.6|1228.1|1228.7|1228.2|1227.9|1227.4|866
1606232700000|2020-11-24 15:45:00|1228.7|1228.2|1228.4|1227.9|1228.7|1228.2|1227.8|1227.3|1044
1606233000000|2020-11-24 15:50:00|1228.5|1228|1228.4|1227.9|1229|1228.5|1228.2|1227.7|728
1606233300000|2020-11-24 15:55:00|1228.5|1228|1229.2|1228.7|1229.3|1228.8|1228.2|1227.7|723
1606233600000|2020-11-24 16:00:00|1229.3|1228.8|1230.5|1230|1230.5|1230|1229|1228.5|661
1606233900000|2020-11-24 16:05:00|1230.6|1230.1|1230.6|1230.1|1231.3|1230.8|1230.3|1229.8|1158
1606234200000|2020-11-24 16:10:00|1230.7|1230.2|1231|1230.5|1231.6|1231.1|1230.3|1229.8|464
1606234500000|2020-11-24 16:15:00|1231.1|1230.6|1232.1|1231.6|1232.1|1231.6|1231.1|1230.6|803
1606234800000|2020-11-24 16:20:00|1232.2|1231.7|1231.5|1231|1232.5|1232|1231.5|1231|1169
1606235100000|2020-11-24 16:25:00|1231.7|1231.2|1231.8|1231.3|1232.8|1232.3|1231.6|1231.1|569
1606235400000|2020-11-24 16:30:00|1231.9|1231.4|1232.8|1232.3|1232.8|1232.3|1231.6|1231.1|1185
1606235700000|2020-11-24 16:35:00|1232.7|1232.2|1232.3|1231.8|1232.9|1232.4|1232.1|1231.6|551
1606236000000|2020-11-24 16:40:00|1232.4|1231.9|1231.8|1231.3|1232.9|1232.4|1231.8|1231.3|576
1606236300000|2020-11-24 16:45:00|1231.9|1231.4|1232.9|1232.4|1233|1232.5|1231.7|1231.2|459
1606236600000|2020-11-24 16:50:00|1232.8|1232.3|1232.1|1231.6|1232.9|1232.4|1231.9|1231.4|473
1606236900000|2020-11-24 16:55:00|1232.2|1231.7|1231.1|1230.6|1232.6|1232.1|1230.4|1229.9|1175
1606237200000|2020-11-24 17:00:00|1231.3|1230.8|1230.7|1230.2|1231.4|1230.9|1229.8|1229.3|1237
1606237500000|2020-11-24 17:05:00|1230.8|1230.3|1230.4|1229.9|1231.1|1230.6|1230.3|1229.8|535
1606237800000|2020-11-24 17:10:00|1230.3|1229.8|1230.5|1230|1230.6|1230.1|1229.9|1229.4|581
1606238100000|2020-11-24 17:15:00|1230.6|1230.1|1230.2|1229.7|1231|1230.5|1230.1|1229.6|541
1606238400000|2020-11-24 17:20:00|1230.1|1229.6|1230.9|1230.4|1231.1|1230.6|1230.1|1229.6|313
1606238700000|2020-11-24 17:25:00|1231|1230.5|1230.8|1230.3|1231.1|1230.6|1230.4|1229.9|276
1606239000000|2020-11-24 17:30:00|1230.7|1230.2|1231|1230.5|1231|1230.5|1230.5|1230|464
1606239300000|2020-11-24 17:35:00|1230.9|1230.4|1230.9|1230.4|1231.2|1230.7|1230.4|1229.9|348
1606239600000|2020-11-24 17:40:00|1231|1230.5|1231|1230.5|1231.1|1230.6|1230.5|1230|247
1606239900000|2020-11-24 17:45:00|1231.1|1230.6|1231.1|1230.6|1231.3|1230.8|1230.5|1230|260
1606240200000|2020-11-24 17:50:00|1231.2|1230.7|1231.3|1230.8|1231.6|1231.1|1231.2|1230.7|412
1606240500000|2020-11-24 17:55:00|1231.4|1230.9|1231.7|1231.2|1232|1231.5|1231.3|1230.8|428
1606240800000|2020-11-24 18:00:00|1231.6|1231.1|1232.3|1231.8|1232.3|1231.8|1231.4|1230.9|385
1606241100000|2020-11-24 18:05:00|1232.4|1231.9|1233|1232.5|1233.1|1232.6|1232.3|1231.8|499
1606241400000|2020-11-24 18:10:00|1232.9|1232.4|1233.1|1232.6|1233.4|1232.9|1232.7|1232.2|300
1606241700000|2020-11-24 18:15:00|1233|1232.5|1233.5|1233|1233.6|1233.1|1233|1232.5|463
1606242000000|2020-11-24 18:20:00|1233.6|1233.1|1233.4|1232.9|1233.6|1233.1|1233.1|1232.6|311
1606242300000|2020-11-24 18:25:00|1233.3|1232.8|1233.3|1232.8|1233.3|1232.8|1232.6|1232.1|286
1606242600000|2020-11-24 18:30:00|1233.4|1232.9|1233.3|1232.8|1233.5|1233|1233|1232.5|231
1606242900000|2020-11-24 18:35:00|1233.2|1232.7|1233.8|1233.3|1233.9|1233.4|1233|1232.5|360
1606243200000|2020-11-24 18:40:00|1233.7|1233.2|1234.3|1233.8|1234.7|1234.2|1233.7|1233.2|296
1606243500000|2020-11-24 18:45:00|1234.2|1233.7|1234.2|1233.7|1234.4|1233.9|1233.7|1233.2|346
1606243800000|2020-11-24 18:50:00|1234.3|1233.8|1233.5|1233|1234.5|1234|1233.5|1233|215
1606244100000|2020-11-24 18:55:00|1233.6|1233.1|1233.8|1233.3|1233.9|1233.4|1233.5|1233|131
1606244400000|2020-11-24 19:00:00|1233.7|1233.2|1233.3|1232.8|1233.9|1233.4|1233.2|1232.7|220
1606244700000|2020-11-24 19:05:00|1233.5|1233|1232.9|1232.4|1233.5|1233|1232.3|1231.8|290
1606245000000|2020-11-24 19:10:00|1233|1232.5|1232.6|1232.1|1233|1232.5|1232.5|1232|131
1606245300000|2020-11-24 19:15:00|1232.5|1232|1232.5|1232|1232.7|1232.2|1232.2|1231.7|210
1606245600000|2020-11-24 19:20:00|1232.6|1232.1|1232.1|1231.6|1232.7|1232.2|1232.1|1231.6|203
1606245900000|2020-11-24 19:25:00|1232|1231.5|1231.6|1231.1|1232.1|1231.6|1231.6|1231.1|151
1606246200000|2020-11-24 19:30:00|1231.4|1230.9|1232.6|1232.1|1232.7|1232.2|1231.3|1230.8|494
1606246500000|2020-11-24 19:35:00|1232.8|1232.3|1233.8|1233.3|1233.9|1233.4|1232.7|1232.2|552
1606246800000|2020-11-24 19:40:00|1233.9|1233.4|1234|1233.5|1234.4|1233.9|1233.7|1233.2|436
1606247100000|2020-11-24 19:45:00|1234.1|1233.6|1234.1|1233.6|1234.3|1233.8|1233.7|1233.2|595
1606247400000|2020-11-24 19:50:00|1234.2|1233.7|1234.2|1233.7|1234.5|1234|1234.2|1233.7|429
1606247700000|2020-11-24 19:55:00|1234.1|1233.6|1234.9|1234.4|1234.9|1234.4|1234.1|1233.6|266
1606248000000|2020-11-24 20:00:00|1234.7|1234.2|1234.6|1234.1|1235|1234.5|1234|1233.5|364
1606248300000|2020-11-24 20:05:00|1234.7|1234.2|1235.2|1234.7|1235.2|1234.7|1234.6|1234.1|439
1606248600000|2020-11-24 20:10:00|1235.1|1234.6|1234.8|1234.3|1235.6|1235.1|1234.8|1234.3|308
1606248900000|2020-11-24 20:15:00|1234.7|1234.2|1234.8|1234.3|1235|1234.5|1234.3|1233.8|361
1606249200000|2020-11-24 20:20:00|1234.9|1234.4|1235.3|1234.8|1235.4|1234.9|1234.9|1234.4|458
1606249500000|2020-11-24 20:25:00|1235.4|1234.9|1236|1235.5|1236.2|1235.7|1234.9|1234.4|515
1606249800000|2020-11-24 20:30:00|1235.9|1235.4|1236.3|1235.8|1236.3|1235.8|1235.5|1235|733
1606250100000|2020-11-24 20:35:00|1236.2|1235.7|1235.2|1234.7|1236.3|1235.8|1235|1234.5|384
1606250400000|2020-11-24 20:40:00|1235.3|1234.8|1235.5|1235|1235.7|1235.2|1235|1234.5|478
1606250700000|2020-11-24 20:45:00|1235.6|1235.1|1236|1235.5|1236|1235.5|1235.4|1234.9|655
1606251000000|2020-11-24 20:50:00|1235.9|1235.4|1236.3|1235.8|1236.5|1236|1235.4|1234.9|877
1606251300000|2020-11-24 20:55:00|1236.2|1235.7|1236.5|1236|1236.7|1236.2|1235.4|1234.9|6424
1606251600000|2020-11-24 21:00:00|1236.8|1235.8|1236.8|1235.8|1236.9|1235.9|1235.9|1234.9|640
1606251900000|2020-11-24 21:05:00|1236.7|1235.7|1236.5|1235.5|1236.9|1235.9|1236.4|1235.4|154
1606252200000|2020-11-24 21:10:00|1236.6|1235.6|1237.2|1236.2|1237.2|1236.2|1236.5|1235.5|247
1606252500000|2020-11-24 21:15:00|1237.1|1236.1|1237|1236|1237.1|1236.1|1237|1236|14
1606252800000|2020-11-24 21:20:00|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|11
1606253100000|2020-11-24 21:25:00|1237.3|1236.3|1237.6|1236.6|1237.7|1236.7|1237.2|1236.2|96
1606253400000|2020-11-24 21:30:00|1237.7|1236.7|1238|1237|1238.2|1237.2|1237.4|1236.4|27
1606253700000|2020-11-24 21:35:00|1238.2|1237.2|1237.8|1236.8|1238.2|1237.2|1237.7|1236.7|18
1606254000000|2020-11-24 21:40:00|1238.2|1237.2|1237.9|1236.9|1238.2|1237.2|1237.9|1236.9|7
1606254300000|2020-11-24 21:45:00|1237.8|1236.8|1237.7|1236.7|1237.8|1236.8|1237.7|1236.7|11
1606254600000|2020-11-24 21:50:00|1237.9|1236.9|1237.9|1236.9|1238.1|1237.1|1237.7|1236.7|9
1606254900000|2020-11-24 21:55:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1237.7|1236.7|3
1606258800000|2020-11-24 23:00:00|1238.7|1236.7|1238.5|1236.5|1239.1|1237.1|1238.1|1236.1|0
1606259100000|2020-11-24 23:05:00|1238.4|1236.4|1239.4|1237.4|1239.4|1237.4|1238.4|1236.4|0
1606259400000|2020-11-24 23:10:00|1239.5|1237.5|1239.9|1237.9|1240.5|1238.5|1239.4|1237.4|0
1606259700000|2020-11-24 23:15:00|1240|1238|1239.7|1237.7|1240.1|1238.1|1239.5|1237.5|0
1606260000000|2020-11-24 23:20:00|1239.8|1237.8|1239.5|1237.5|1239.8|1237.8|1239.4|1237.4|0
1606260300000|2020-11-24 23:25:00|1239.6|1237.6|1239.4|1237.4|1239.7|1237.7|1239.4|1237.4|0
1606260600000|2020-11-24 23:30:00|1239.6|1237.6|1239.7|1237.7|1239.8|1237.8|1239.4|1237.4|0
1606260900000|2020-11-24 23:35:00|1239.6|1237.6|1239.5|1237.5|1239.7|1237.7|1239.5|1237.5|0
1606261200000|2020-11-24 23:40:00|1239.4|1237.4|1239.4|1237.4|1239.5|1237.5|1239.3|1237.3|0
1606261500000|2020-11-24 23:45:00|1239.3|1237.3|1239.8|1237.8|1239.8|1237.8|1239.2|1237.2|0
1606261800000|2020-11-24 23:50:00|1239.7|1237.7|1240.7|1238.7|1241.1|1239.1|1239.6|1237.6|0
1606262100000|2020-11-24 23:55:00|1240.6|1238.6|1240.6|1238.6|1241|1239|1240.4|1238.4|0
1606262400000|2020-11-25 00:00:00|1240.5|1238.5|1239.9|1237.9|1241|1239|1239.9|1237.9|0
1606262700000|2020-11-25 00:05:00|1239.8|1237.8|1241.3|1239.3|1241.4|1239.4|1239.7|1237.7|0
1606263000000|2020-11-25 00:10:00|1241.4|1239.4|1242.3|1240.3|1243|1241|1241.2|1239.2|0
1606263300000|2020-11-25 00:15:00|1242.4|1240.4|1244.2|1242.2|1244.7|1242.7|1241.9|1239.9|0
1606263600000|2020-11-25 00:20:00|1244.3|1242.3|1243.9|1241.9|1244.7|1242.7|1243.9|1241.9|0
1606263900000|2020-11-25 00:25:00|1243.8|1241.8|1242.6|1240.6|1243.9|1241.9|1242.3|1240.3|0
1606264200000|2020-11-25 00:30:00|1242.7|1240.7|1242.5|1240.5|1243.1|1241.1|1242.4|1240.4|0
1606264500000|2020-11-25 00:35:00|1242.6|1240.6|1242.6|1240.6|1242.7|1240.7|1242.3|1240.3|0
1606264800000|2020-11-25 00:40:00|1242.7|1240.7|1242.6|1240.6|1243|1241|1242.2|1240.2|0
1606265100000|2020-11-25 00:45:00|1242.7|1240.7|1243.3|1241.3|1243.5|1241.5|1242.7|1240.7|0
1606265400000|2020-11-25 00:50:00|1243.2|1241.2|1243|1241|1243.6|1241.6|1242.7|1240.7|0
1606265700000|2020-11-25 00:55:00|1242.9|1240.9|1242.8|1240.8|1243|1241|1242.5|1240.5|0
1606266000000|2020-11-25 01:00:00|1236.3|1235.3|1239.2|1238.2|1239.4|1238.4|1236.3|1235.3|80
1606266300000|2020-11-25 01:05:00|1239.3|1238.3|1241.7|1240.7|1241.7|1240.7|1239.3|1238.3|567
1606266600000|2020-11-25 01:10:00|1241.8|1240.8|1240|1239|1241.8|1240.8|1240|1239|95
1606266900000|2020-11-25 01:15:00|1239.9|1238.9|1241.1|1240.1|1241.1|1240.1|1239.7|1238.7|119
1606267200000|2020-11-25 01:20:00|1241.3|1240.3|1242|1241|1242|1241|1241.1|1240.1|82
1606267500000|2020-11-25 01:25:00|1242.1|1241.1|1243.5|1242.5|1243.9|1242.9|1242|1241|153
1606267800000|2020-11-25 01:30:00|1243.6|1242.6|1241.8|1240.8|1243.6|1242.6|1241.3|1240.3|218
1606268100000|2020-11-25 01:35:00|1241.9|1240.9|1241.8|1240.8|1243.1|1242.1|1241.6|1240.6|195
1606268400000|2020-11-25 01:40:00|1242.1|1241.1|1240.3|1239.3|1242.1|1241.1|1239.7|1238.7|130
1606268700000|2020-11-25 01:45:00|1240.9|1239.9|1239.2|1238.2|1240.9|1239.9|1239.2|1238.2|63
1606269000000|2020-11-25 01:50:00|1239.1|1238.1|1238.7|1237.7|1239.4|1238.4|1238.5|1237.5|37
1606269300000|2020-11-25 01:55:00|1238.5|1237.5|1236.9|1235.9|1238.7|1237.7|1236.8|1235.8|59
1606269600000|2020-11-25 02:00:00|1237.3|1236.3|1238.1|1237.1|1238.4|1237.4|1237.3|1236.3|69
1606269900000|2020-11-25 02:05:00|1238|1237|1237.3|1236.3|1238|1237|1235.9|1234.9|80
1606270200000|2020-11-25 02:10:00|1236.9|1235.9|1236.5|1235.5|1237.7|1236.7|1236.5|1235.5|46
1606270500000|2020-11-25 02:15:00|1236.4|1235.4|1237.6|1236.6|1237.7|1236.7|1236.4|1235.4|24
1606270800000|2020-11-25 02:20:00|1237.5|1236.5|1237.8|1236.8|1238|1237|1237.5|1236.5|19
1606271100000|2020-11-25 02:25:00|1237.9|1236.9|1237|1236|1238|1237|1236.8|1235.8|45
1606271400000|2020-11-25 02:30:00|1236.9|1235.9|1237.9|1236.9|1238.1|1237.1|1236.9|1235.9|26
1606271700000|2020-11-25 02:35:00|1238|1237|1235.7|1234.7|1238|1237|1235.7|1234.7|58
1606272000000|2020-11-25 02:40:00|1236|1235|1236.2|1235.2|1236.5|1235.5|1235.9|1234.9|39
1606272300000|2020-11-25 02:45:00|1236.1|1235.1|1235.8|1234.8|1236.2|1235.2|1235.6|1234.6|36
1606272600000|2020-11-25 02:50:00|1235.3|1234.3|1235.8|1234.8|1235.8|1234.8|1235|1234|9
1606272900000|2020-11-25 02:55:00|1235.9|1234.9|1236.2|1235.2|1236.3|1235.3|1235.7|1234.7|13
1606273200000|2020-11-25 03:00:00|1236|1235|1236.3|1235.3|1236.9|1235.9|1236|1235|56
1606273500000|2020-11-25 03:05:00|1236.2|1235.2|1236.5|1235.5|1236.5|1235.5|1235.3|1234.3|16
1606273800000|2020-11-25 03:10:00|1236.3|1235.3|1238.3|1237.3|1238.7|1237.7|1236.3|1235.3|30
1606274100000|2020-11-25 03:15:00|1238|1237|1236.7|1235.7|1238|1237|1236.7|1235.7|17
1606274400000|2020-11-25 03:20:00|1236.2|1235.2|1237.1|1236.1|1237.4|1236.4|1236.2|1235.2|7
1606274700000|2020-11-25 03:25:00|1236.3|1235.3|1236.1|1235.1|1236.3|1235.3|1236|1235|13
1606275000000|2020-11-25 03:30:00|1236.4|1235.4|1235.8|1234.8|1236.4|1235.4|1235.8|1234.8|6
1606275300000|2020-11-25 03:35:00|1235.2|1234.2|1234.3|1233.3|1235.2|1234.2|1233.7|1232.7|18
1606275600000|2020-11-25 03:40:00|1234.1|1233.1|1233.3|1232.3|1234.1|1233.1|1232.6|1231.6|37
1606275900000|2020-11-25 03:45:00|1233.4|1232.4|1232.7|1231.7|1233.4|1232.4|1232|1231|119
1606276200000|2020-11-25 03:50:00|1233.1|1232.1|1233.2|1232.2|1233.6|1232.6|1233.1|1232.1|11
1606276500000|2020-11-25 03:55:00|1232.8|1231.8|1231.6|1230.6|1232.8|1231.8|1231.4|1230.4|18
1606276800000|2020-11-25 04:00:00|1231.9|1230.9|1231.6|1230.6|1232.2|1231.2|1231.6|1230.6|18
1606277100000|2020-11-25 04:05:00|1231.7|1230.7|1231.1|1230.1|1231.7|1230.7|1231|1230|49
1606277400000|2020-11-25 04:10:00|1231|1230|1231.7|1230.7|1231.7|1230.7|1230.9|1229.9|26
1606277700000|2020-11-25 04:15:00|1231.8|1230.8|1231.9|1230.9|1232.4|1231.4|1231.8|1230.8|25
1606278000000|2020-11-25 04:20:00|1231.4|1230.4|1232.4|1231.4|1232.4|1231.4|1231.2|1230.2|46
1606278300000|2020-11-25 04:25:00|1232.1|1231.1|1232.1|1231.1|1232.3|1231.3|1232.1|1231.1|9
1606278600000|2020-11-25 04:30:00|1231.9|1230.9|1231.8|1230.8|1231.9|1230.9|1231.7|1230.7|6
1606278900000|2020-11-25 04:35:00|1231.9|1230.9|1231.2|1230.2|1232.1|1231.1|1231.1|1230.1|57
1606279200000|2020-11-25 04:40:00|1231|1230|1231.1|1230.1|1231.2|1230.2|1230.5|1229.5|11
1606279500000|2020-11-25 04:45:00|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|3
1606279800000|2020-11-25 04:50:00|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1231|1230|8
1606280100000|2020-11-25 04:55:00|1230.6|1229.6|1230.2|1229.2|1230.6|1229.6|1230.2|1229.2|16
1606280400000|2020-11-25 05:00:00|1230.5|1229.5|1229.7|1228.7|1230.5|1229.5|1229.4|1228.4|25
1606280700000|2020-11-25 05:05:00|1229.9|1228.9|1227.8|1226.8|1229.9|1228.9|1227.8|1226.8|16
1606281000000|2020-11-25 05:10:00|1227.7|1226.7|1227.3|1226.3|1227.9|1226.9|1227.3|1226.3|12
1606281300000|2020-11-25 05:15:00|1226.9|1225.9|1226|1225|1226.9|1225.9|1226|1225|43
1606281600000|2020-11-25 05:20:00|1225.3|1224.3|1225.4|1224.4|1225.4|1224.4|1224.6|1223.6|23
1606281900000|2020-11-25 05:25:00|1225.6|1224.6|1225|1224|1225.8|1224.8|1225|1224|24
1606282200000|2020-11-25 05:30:00|1223.8|1222.8|1224.7|1223.7|1224.8|1223.8|1223.4|1222.4|55
1606282500000|2020-11-25 05:35:00|1225.3|1224.3|1225.2|1224.2|1225.7|1224.7|1224.9|1223.9|15
1606282800000|2020-11-25 05:40:00|1225.1|1224.1|1224.8|1223.8|1225.4|1224.4|1224.1|1223.1|224
1606283100000|2020-11-25 05:45:00|1224.6|1223.6|1224.3|1223.3|1224.6|1223.6|1223.6|1222.6|32
1606283400000|2020-11-25 05:50:00|1224.5|1223.5|1223.1|1222.1|1224.9|1223.9|1222.6|1221.6|70
1606283700000|2020-11-25 05:55:00|1223.2|1222.2|1223.3|1222.3|1224.1|1223.1|1223.1|1222.1|16
1606284000000|2020-11-25 06:00:00|1223.6|1222.6|1224.8|1223.8|1225|1224|1223.6|1222.6|21
1606284300000|2020-11-25 06:05:00|1225.9|1224.9|1225.2|1224.2|1226|1225|1225.2|1224.2|8
1606284600000|2020-11-25 06:10:00|1225.5|1224.5|1224.8|1223.8|1225.5|1224.5|1224.5|1223.5|5
1606284900000|2020-11-25 06:15:00|1224.5|1223.5|1224.8|1223.8|1224.8|1223.8|1224.5|1223.5|6
1606285200000|2020-11-25 06:20:00|1224.7|1223.7|1223.3|1222.3|1224.7|1223.7|1223.3|1222.3|22
1606285500000|2020-11-25 06:25:00|1223.6|1222.6|1223.5|1222.5|1224.1|1223.1|1223.5|1222.5|9
1606285800000|2020-11-25 06:30:00|1224|1223|1224.9|1223.9|1224.9|1223.9|1224|1223|12
1606286100000|2020-11-25 06:35:00|1224|1223|1223.6|1222.6|1224|1223|1223.3|1222.3|4
1606286400000|2020-11-25 06:40:00|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|1222.8|1221.8|12
1606286700000|2020-11-25 06:45:00|1223.5|1222.5|1222.4|1221.4|1223.5|1222.5|1222.4|1221.4|4
1606287000000|2020-11-25 06:50:00|1222.7|1221.7|1221.8|1220.8|1222.7|1221.7|1221.8|1220.8|94
1606287300000|2020-11-25 06:55:00|1221.9|1220.9|1221.6|1220.6|1222.2|1221.2|1221.4|1220.4|73
1606287600000|2020-11-25 07:00:00|1221.7|1220.7|1223.3|1222.3|1223.3|1222.3|1221.2|1220.2|87
1606287900000|2020-11-25 07:05:00|1223|1222|1222.3|1221.3|1223.5|1222.5|1222.3|1221.3|161
1606288200000|2020-11-25 07:10:00|1222.5|1221.5|1222.4|1221.4|1222.6|1221.6|1221.9|1220.9|75
1606288500000|2020-11-25 07:15:00|1222.5|1221.5|1221.3|1220.3|1222.6|1221.6|1221.2|1220.2|67
1606288800000|2020-11-25 07:20:00|1222.1|1221.1|1222.1|1221.1|1222.2|1221.2|1221.8|1220.8|28
1606289100000|2020-11-25 07:25:00|1222|1221|1222.5|1221.5|1222.7|1221.7|1222|1221|38
1606289400000|2020-11-25 07:30:00|1222.6|1221.6|1223.1|1222.1|1223.5|1222.5|1222.6|1221.6|58
1606289700000|2020-11-25 07:35:00|1223.2|1222.2|1224.2|1223.2|1224.5|1223.5|1223.2|1222.2|104
1606290000000|2020-11-25 07:40:00|1224.1|1223.1|1224.2|1223.2|1224.5|1223.5|1223.8|1222.8|111
1606290300000|2020-11-25 07:45:00|1224.1|1223.1|1223.3|1222.3|1224.1|1223.1|1223.3|1222.3|108
1606290600000|2020-11-25 07:50:00|1223.4|1222.4|1224.3|1223.3|1224.3|1223.3|1223.3|1222.3|74
1606290900000|2020-11-25 07:55:00|1224.4|1223.4|1224.9|1223.9|1225|1224|1224.2|1223.2|254
1606291200000|2020-11-25 08:00:00|1224.8|1223.8|1225.4|1224.4|1225.4|1224.4|1224.4|1223.4|553
1606291500000|2020-11-25 08:05:00|1225.5|1224.5|1225.6|1224.6|1226.3|1225.3|1225.4|1224.4|568
1606291800000|2020-11-25 08:10:00|1225.5|1224.5|1224.7|1223.7|1226.1|1225.1|1224.4|1223.4|410
1606292100000|2020-11-25 08:15:00|1224.8|1223.8|1224.5|1223.5|1225.4|1224.4|1224.4|1223.4|289
1606292400000|2020-11-25 08:20:00|1224.6|1223.6|1224.1|1223.1|1224.9|1223.9|1223.6|1222.6|342
1606292700000|2020-11-25 08:25:00|1224|1223|1224.6|1223.6|1225.1|1224.1|1224|1223|245
1606293000000|2020-11-25 08:30:00|1224.5|1223.5|1224.9|1223.9|1225.2|1224.2|1224|1223|147
1606293300000|2020-11-25 08:35:00|1224.8|1223.8|1223.9|1222.9|1225.1|1224.1|1223.9|1222.9|218
1606293600000|2020-11-25 08:40:00|1223.8|1222.8|1223.3|1222.3|1224.2|1223.2|1223.1|1222.1|158
1606293900000|2020-11-25 08:45:00|1223.2|1222.2|1222|1221|1223.2|1222.2|1222|1221|86
1606294200000|2020-11-25 08:50:00|1221.9|1220.9|1221.6|1220.6|1222.8|1221.8|1221.5|1220.5|144
1606294500000|2020-11-25 08:55:00|1221.4|1220.4|1221.5|1220.5|1222.6|1221.6|1221.1|1220.1|197
1606294800000|2020-11-25 09:00:00|1221.6|1220.6|1221.7|1220.7|1222.3|1221.3|1221.5|1220.5|142
1606295100000|2020-11-25 09:05:00|1221.6|1220.6|1221.9|1220.9|1222.4|1221.4|1221.3|1220.3|118
1606295400000|2020-11-25 09:10:00|1222|1221|1221.9|1220.9|1222.3|1221.3|1221.6|1220.6|147
1606295700000|2020-11-25 09:15:00|1221.8|1220.8|1222.3|1221.3|1222.9|1221.9|1221.7|1220.7|143
1606296000000|2020-11-25 09:20:00|1222.2|1221.2|1221|1220|1222.4|1221.4|1220.9|1219.9|256
1606296300000|2020-11-25 09:25:00|1221.1|1220.1|1219.8|1218.8|1221.2|1220.2|1219.4|1218.4|332
1606296600000|2020-11-25 09:30:00|1219.9|1218.9|1220.7|1219.7|1220.8|1219.8|1219.4|1218.4|292
1606296900000|2020-11-25 09:35:00|1220.6|1219.6|1220.4|1219.4|1220.6|1219.6|1219.6|1218.6|285
1606297200000|2020-11-25 09:40:00|1220.8|1219.8|1221|1220|1221.1|1220.1|1220.2|1219.2|166
1606297500000|2020-11-25 09:45:00|1220.9|1219.9|1221|1220|1221.4|1220.4|1220.8|1219.8|94
1606297800000|2020-11-25 09:50:00|1221.1|1220.1|1221|1220|1221.3|1220.3|1220.5|1219.5|159
1606298100000|2020-11-25 09:55:00|1220.8|1219.8|1220.5|1219.5|1221|1220|1220.3|1219.3|117
1606298400000|2020-11-25 10:00:00|1220.6|1219.6|1221.2|1220.2|1221.5|1220.5|1220.6|1219.6|121
1606298700000|2020-11-25 10:05:00|1221.3|1220.3|1221.2|1220.2|1221.7|1220.7|1220.6|1219.6|96
1606299000000|2020-11-25 10:10:00|1221.3|1220.3|1221.8|1220.8|1222|1221|1221.3|1220.3|100
1606299300000|2020-11-25 10:15:00|1222|1221|1221.8|1220.8|1222|1221|1221.2|1220.2|53
1606299600000|2020-11-25 10:20:00|1221.7|1220.7|1221.3|1220.3|1221.7|1220.7|1221.2|1220.2|35
1606299900000|2020-11-25 10:25:00|1221.4|1220.4|1221.2|1220.2|1221.8|1220.8|1220.7|1219.7|80
1606300200000|2020-11-25 10:30:00|1221.3|1220.3|1221.4|1220.4|1221.6|1220.6|1221.1|1220.1|38
1606300500000|2020-11-25 10:35:00|1221.3|1220.3|1221.8|1220.8|1221.9|1220.9|1221.1|1220.1|38
1606300800000|2020-11-25 10:40:00|1221.6|1220.6|1220.3|1219.3|1221.6|1220.6|1220.3|1219.3|148
1606301100000|2020-11-25 10:45:00|1220.4|1219.4|1220.5|1219.5|1220.5|1219.5|1220.1|1219.1|185
1606301400000|2020-11-25 10:50:00|1220.4|1219.4|1220|1219|1220.4|1219.4|1219.5|1218.5|176
1606301700000|2020-11-25 10:55:00|1219.8|1218.8|1219.9|1218.9|1220.4|1219.4|1219.7|1218.7|141
1606302000000|2020-11-25 11:00:00|1219.8|1218.8|1219.7|1218.7|1220.3|1219.3|1219.6|1218.6|149
1606302300000|2020-11-25 11:05:00|1219.8|1218.8|1219.5|1218.5|1220|1219|1219.1|1218.1|155
1606302600000|2020-11-25 11:10:00|1219.4|1218.4|1219.7|1218.7|1219.9|1218.9|1219.1|1218.1|186
1606302900000|2020-11-25 11:15:00|1219.6|1218.6|1219.9|1218.9|1219.9|1218.9|1219.4|1218.4|60
1606303200000|2020-11-25 11:20:00|1220|1219|1220|1219|1220.3|1219.3|1219.9|1218.9|67
1606303500000|2020-11-25 11:25:00|1219.7|1218.7|1220.1|1219.1|1220.2|1219.2|1219.7|1218.7|18
1606303800000|2020-11-25 11:30:00|1220.2|1219.2|1220.7|1219.7|1220.8|1219.8|1220.2|1219.2|55
1606304100000|2020-11-25 11:35:00|1220.8|1219.8|1220.8|1219.8|1221|1220|1220.7|1219.7|50
1606304400000|2020-11-25 11:40:00|1220.9|1219.9|1222.2|1221.2|1222.3|1221.3|1220.8|1219.8|341
1606304700000|2020-11-25 11:45:00|1222.3|1221.3|1222.1|1221.1|1222.4|1221.4|1222|1221|175
1606305000000|2020-11-25 11:50:00|1222.2|1221.2|1222.5|1221.5|1222.6|1221.6|1222.1|1221.1|185
1606305300000|2020-11-25 11:55:00|1222.6|1221.6|1222.5|1221.5|1222.6|1221.6|1222.2|1221.2|182
1606305600000|2020-11-25 12:00:00|1222.6|1221.6|1223.7|1222.7|1223.7|1222.7|1222.6|1221.6|415
1606305900000|2020-11-25 12:05:00|1223.6|1222.6|1223.7|1222.7|1224.1|1223.1|1223.3|1222.3|127
1606306200000|2020-11-25 12:10:00|1223.8|1222.8|1223.9|1222.9|1224.2|1223.2|1223.8|1222.8|108
1606306500000|2020-11-25 12:15:00|1224|1223|1224.8|1223.8|1224.8|1223.8|1224|1223|173
1606306800000|2020-11-25 12:20:00|1224.7|1223.7|1224.3|1223.3|1224.7|1223.7|1224.2|1223.2|166
1606307100000|2020-11-25 12:25:00|1224.2|1223.2|1224.8|1223.8|1224.8|1223.8|1224.1|1223.1|160
1606307400000|2020-11-25 12:30:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.5|1223.5|167
1606307700000|2020-11-25 12:35:00|1224.6|1223.6|1224.2|1223.2|1224.9|1223.9|1224.1|1223.1|177
1606308000000|2020-11-25 12:40:00|1224.3|1223.3|1223.9|1222.9|1224.4|1223.4|1223.9|1222.9|75
1606308300000|2020-11-25 12:45:00|1223.7|1222.7|1223.2|1222.2|1224|1223|1223.2|1222.2|131
1606308600000|2020-11-25 12:50:00|1223.1|1222.1|1222.8|1221.8|1223.6|1222.6|1222.8|1221.8|97
1606308900000|2020-11-25 12:55:00|1222.9|1221.9|1223.6|1222.6|1223.6|1222.6|1222.9|1221.9|82
1606309200000|2020-11-25 13:00:00|1223.5|1222.5|1224.2|1223.2|1224.4|1223.4|1223.3|1222.3|365
1606309500000|2020-11-25 13:05:00|1224.1|1223.1|1224.5|1223.5|1224.7|1223.7|1224.1|1223.1|319
1606309800000|2020-11-25 13:10:00|1224.6|1223.6|1223.8|1222.8|1224.6|1223.6|1223.8|1222.8|208
1606310100000|2020-11-25 13:15:00|1223.9|1222.9|1223|1222|1224.4|1223.4|1223|1222|217
1606310400000|2020-11-25 13:20:00|1223.1|1222.1|1223.7|1222.7|1223.9|1222.9|1223.1|1222.1|150
1606310700000|2020-11-25 13:25:00|1223.8|1222.8|1223.7|1222.7|1223.9|1222.9|1223.3|1222.3|128
1606311000000|2020-11-25 13:30:00|1223.8|1222.8|1224.8|1223.8|1225.1|1224.1|1223.3|1222.3|341
1606311300000|2020-11-25 13:35:00|1224.7|1223.7|1224.5|1223.5|1224.7|1223.7|1224|1223|353
1606311600000|2020-11-25 13:40:00|1224.4|1223.4|1224.4|1223.4|1224.8|1223.8|1224.3|1223.3|245
1606311900000|2020-11-25 13:45:00|1224.6|1223.6|1224.3|1223.3|1224.6|1223.6|1223.9|1222.9|191
1606312200000|2020-11-25 13:50:00|1224.2|1223.2|1224|1223|1224.3|1223.3|1223.4|1222.4|237
1606312500000|2020-11-25 13:55:00|1223.7|1222.7|1224.3|1223.3|1224.4|1223.4|1223.7|1222.7|247
1606312800000|2020-11-25 14:00:00|1224.4|1223.4|1223.8|1222.8|1224.4|1223.4|1223.7|1222.7|238
1606313100000|2020-11-25 14:05:00|1223.7|1222.7|1224|1223|1224|1223|1223.4|1222.4|114
1606313400000|2020-11-25 14:10:00|1223.9|1222.9|1224.3|1223.3|1224.5|1223.5|1223.7|1222.7|350
1606313700000|2020-11-25 14:15:00|1224.2|1223.2|1224.5|1223.5|1224.5|1223.5|1224.1|1223.1|361
1606314000000|2020-11-25 14:20:00|1224.4|1223.4|1224.6|1223.6|1225|1224|1224|1223|505
1606314300000|2020-11-25 14:25:00|1224.5|1223.5|1224.8|1223.8|1225.3|1224.3|1224.4|1223.4|554
1606314600000|2020-11-25 14:30:00|1224.5|1224|1223.9|1223.4|1226.2|1225.7|1223.3|1222.8|6310
1606314900000|2020-11-25 14:35:00|1224|1223.5|1223|1222.5|1224.3|1223.8|1222.9|1222.4|2440
1606315200000|2020-11-25 14:40:00|1223.1|1222.6|1223.7|1223.2|1224.1|1223.6|1223|1222.5|1436
1606315500000|2020-11-25 14:45:00|1223.8|1223.3|1222.9|1222.4|1224.2|1223.7|1222.9|1222.4|2309
1606315800000|2020-11-25 14:50:00|1222.8|1222.3|1223|1222.5|1223.5|1223|1222.7|1222.2|2123
1606316100000|2020-11-25 14:55:00|1223.1|1222.6|1222.9|1222.4|1223.2|1222.7|1222.2|1221.7|1361
1606316400000|2020-11-25 15:00:00|1223|1222.5|1221.1|1220.6|1223.2|1222.7|1221|1220.5|1114
1606316700000|2020-11-25 15:05:00|1220.9|1220.4|1222.6|1222.1|1222.8|1222.3|1220.5|1220|2199
1606317000000|2020-11-25 15:10:00|1222.7|1222.2|1225|1224.5|1225|1224.5|1222.5|1222|1498
1606317300000|2020-11-25 15:15:00|1224.9|1224.4|1225.5|1225|1225.6|1225.1|1224.6|1224.1|1268
1606317600000|2020-11-25 15:20:00|1225.4|1224.9|1225.8|1225.3|1225.8|1225.3|1224.6|1224.1|843
1606317900000|2020-11-25 15:25:00|1225.9|1225.4|1226|1225.5|1226.1|1225.6|1225.4|1224.9|1030
1606318200000|2020-11-25 15:30:00|1226.1|1225.6|1226.6|1226.1|1226.6|1226.1|1225.9|1225.4|590
1606318500000|2020-11-25 15:35:00|1226.5|1226|1227.9|1227.4|1227.9|1227.4|1226.5|1226|670
1606318800000|2020-11-25 15:40:00|1227.8|1227.3|1228.3|1227.8|1229.3|1228.8|1227.5|1227|1379
1606319100000|2020-11-25 15:45:00|1228.2|1227.7|1227.8|1227.3|1228.7|1228.2|1227.5|1227|2044
1606319400000|2020-11-25 15:50:00|1227.7|1227.2|1226.7|1226.2|1227.9|1227.4|1226.7|1226.2|1620
1606319700000|2020-11-25 15:55:00|1226.8|1226.3|1227|1226.5|1227|1226.5|1226.4|1225.9|1254
1606320000000|2020-11-25 16:00:00|1226.9|1226.4|1227.8|1227.3|1227.9|1227.4|1226.7|1226.2|679
1606320300000|2020-11-25 16:05:00|1227.7|1227.2|1227.5|1227|1227.8|1227.3|1227.1|1226.6|743
1606320600000|2020-11-25 16:10:00|1227.6|1227.1|1227.8|1227.3|1227.9|1227.4|1227.3|1226.8|624
1606320900000|2020-11-25 16:15:00|1227.9|1227.4|1227.3|1226.8|1228|1227.5|1226.9|1226.4|674
1606321200000|2020-11-25 16:20:00|1227.4|1226.9|1228.3|1227.8|1228.3|1227.8|1227.4|1226.9|764
1606321500000|2020-11-25 16:25:00|1228.2|1227.7|1228.3|1227.8|1228.4|1227.9|1228.1|1227.6|1046
1606321800000|2020-11-25 16:30:00|1228.1|1227.6|1227.8|1227.3|1228.4|1227.9|1227.7|1227.2|677
1606322100000|2020-11-25 16:35:00|1227.7|1227.2|1227.9|1227.4|1228.1|1227.6|1227.5|1227|494
1606322400000|2020-11-25 16:40:00|1228|1227.5|1226.5|1226|1228.1|1227.6|1226.5|1226|464
1606322700000|2020-11-25 16:45:00|1226.6|1226.1|1227.6|1227.1|1227.6|1227.1|1226.3|1225.8|823
1606323000000|2020-11-25 16:50:00|1227.7|1227.2|1227|1226.5|1228|1227.5|1226.9|1226.4|293
1606323300000|2020-11-25 16:55:00|1226.9|1226.4|1227|1226.5|1227.1|1226.6|1226.7|1226.2|222
1606323600000|2020-11-25 17:00:00|1227.1|1226.6|1226.6|1226.1|1227.1|1226.6|1226.4|1225.9|337
1606323900000|2020-11-25 17:05:00|1226.7|1226.2|1226.1|1225.6|1226.8|1226.3|1226|1225.5|460
1606324200000|2020-11-25 17:10:00|1226|1225.5|1226|1225.5|1226|1225.5|1225.4|1224.9|730
1606324500000|2020-11-25 17:15:00|1226.1|1225.6|1226.1|1225.6|1226.2|1225.7|1225.9|1225.4|217
1606324800000|2020-11-25 17:20:00|1226.2|1225.7|1226.2|1225.7|1226.3|1225.8|1226|1225.5|238
1606325100000|2020-11-25 17:25:00|1226.1|1225.6|1225.9|1225.4|1226.3|1225.8|1225.9|1225.4|366
1606325400000|2020-11-25 17:30:00|1226|1225.5|1226.1|1225.6|1226.2|1225.7|1225.9|1225.4|350
1606325700000|2020-11-25 17:35:00|1226|1225.5|1225.8|1225.3|1226.1|1225.6|1225.7|1225.2|329
1606326000000|2020-11-25 17:40:00|1225.9|1225.4|1226.2|1225.7|1226.3|1225.8|1225.8|1225.3|470
1606326300000|2020-11-25 17:45:00|1226.3|1225.8|1226.6|1226.1|1226.6|1226.1|1226.1|1225.6|299
1606326600000|2020-11-25 17:50:00|1226.5|1226|1226.9|1226.4|1226.9|1226.4|1226.4|1225.9|148
1606326900000|2020-11-25 17:55:00|1227|1226.5|1227.8|1227.3|1227.8|1227.3|1226.9|1226.4|210
1606327200000|2020-11-25 18:00:00|1227.9|1227.4|1228.1|1227.6|1228.5|1228|1227.8|1227.3|493
1606327500000|2020-11-25 18:05:00|1228.2|1227.7|1228|1227.5|1228.2|1227.7|1227.8|1227.3|386
1606327800000|2020-11-25 18:10:00|1227.9|1227.4|1227.6|1227.1|1227.9|1227.4|1227.3|1226.8|419
1606328100000|2020-11-25 18:15:00|1227.5|1227|1227.9|1227.4|1227.9|1227.4|1227.5|1227|203
1606328400000|2020-11-25 18:20:00|1227.8|1227.3|1228|1227.5|1228|1227.5|1227.6|1227.1|279
1606328700000|2020-11-25 18:25:00|1228.1|1227.6|1227.5|1227|1228.1|1227.6|1227.5|1227|305
1606329000000|2020-11-25 18:30:00|1227.4|1226.9|1228|1227.5|1228|1227.5|1227|1226.5|342
1606329300000|2020-11-25 18:35:00|1227.9|1227.4|1228.1|1227.6|1228.3|1227.8|1227.8|1227.3|259
1606329600000|2020-11-25 18:40:00|1228|1227.5|1228|1227.5|1228|1227.5|1227.6|1227.1|363
1606329900000|2020-11-25 18:45:00|1227.8|1227.3|1228.1|1227.6|1228.1|1227.6|1227.3|1226.8|399
1606330200000|2020-11-25 18:50:00|1228.2|1227.7|1228.1|1227.6|1228.3|1227.8|1227.8|1227.3|369
1606330500000|2020-11-25 18:55:00|1228|1227.5|1227.5|1227|1228.1|1227.6|1227.5|1227|504
1606330800000|2020-11-25 19:00:00|1227.4|1226.9|1227.2|1226.7|1227.8|1227.3|1227|1226.5|696
1606331100000|2020-11-25 19:05:00|1227.1|1226.6|1226.8|1226.3|1227.6|1227.1|1226.6|1226.1|331
1606331400000|2020-11-25 19:10:00|1226.9|1226.4|1226.5|1226|1226.9|1226.4|1226.2|1225.7|687
1606331700000|2020-11-25 19:15:00|1226.6|1226.1|1226.7|1226.2|1227.1|1226.6|1226.5|1226|353
1606332000000|2020-11-25 19:20:00|1226.6|1226.1|1226.3|1225.8|1226.8|1226.3|1226.2|1225.7|806
1606332300000|2020-11-25 19:25:00|1226.4|1225.9|1226.3|1225.8|1226.5|1226|1225.9|1225.4|711
1606332600000|2020-11-25 19:30:00|1226.4|1225.9|1225.8|1225.3|1226.4|1225.9|1225.8|1225.3|564
1606332900000|2020-11-25 19:35:00|1225.7|1225.2|1225.3|1224.8|1225.8|1225.3|1225|1224.5|807
1606333200000|2020-11-25 19:40:00|1225.4|1224.9|1225.2|1224.7|1225.7|1225.2|1224.8|1224.3|648
1606333500000|2020-11-25 19:45:00|1225.1|1224.6|1225.4|1224.9|1225.5|1225|1225|1224.5|492
1606333800000|2020-11-25 19:50:00|1225.5|1225|1226.1|1225.6|1226.2|1225.7|1225.4|1224.9|354
1606334100000|2020-11-25 19:55:00|1226.2|1225.7|1226.8|1226.3|1227|1226.5|1226.2|1225.7|449
1606334400000|2020-11-25 20:00:00|1226.7|1226.2|1226.6|1226.1|1226.7|1226.2|1226.4|1225.9|313
1606334700000|2020-11-25 20:05:00|1226.7|1226.2|1226.9|1226.4|1227.1|1226.6|1226.4|1225.9|591
1606335000000|2020-11-25 20:10:00|1227|1226.5|1227.5|1227|1227.7|1227.2|1226.9|1226.4|455
1606335300000|2020-11-25 20:15:00|1227.6|1227.1|1227.5|1227|1227.6|1227.1|1227.1|1226.6|658
1606335600000|2020-11-25 20:20:00|1227.6|1227.1|1228.3|1227.8|1228.3|1227.8|1227.5|1227|1114
1606335900000|2020-11-25 20:25:00|1228.4|1227.9|1229|1228.5|1229.5|1229|1228.4|1227.9|943
1606336200000|2020-11-25 20:30:00|1229.1|1228.6|1229.4|1228.9|1229.7|1229.2|1228.9|1228.4|1052
1606336500000|2020-11-25 20:35:00|1229.3|1228.8|1228.6|1228.1|1229.3|1228.8|1228.5|1228|945
1606336800000|2020-11-25 20:40:00|1228.7|1228.2|1229.3|1228.8|1229.4|1228.9|1228.6|1228.1|1235
1606337100000|2020-11-25 20:45:00|1229.2|1228.7|1229.2|1228.7|1229.4|1228.9|1228.9|1228.4|1544
1606337400000|2020-11-25 20:50:00|1229.1|1228.6|1229.4|1228.9|1229.6|1229.1|1229|1228.5|2633
1606337700000|2020-11-25 20:55:00|1229.5|1229|1229.2|1228.7|1230|1229.5|1228.3|1227.8|12677
1606338000000|2020-11-25 21:00:00|1229.5|1228.5|1228.9|1227.9|1229.6|1228.6|1228.8|1227.8|932
1606338300000|2020-11-25 21:05:00|1229|1228|1228.9|1227.9|1229.2|1228.2|1228.9|1227.9|150
1606338600000|2020-11-25 21:10:00|1229|1228|1228.4|1227.4|1229|1228|1228.4|1227.4|135
1606338900000|2020-11-25 21:15:00|||||||||1
1606339200000|2020-11-25 21:20:00|1228.7|1227.7|1229.1|1228.1|1229.2|1228.2|1228.7|1227.7|160
1606339500000|2020-11-25 21:25:00|1229.2|1228.2|1229.5|1228.5|1229.5|1228.5|1229.1|1228.1|21
1606339800000|2020-11-25 21:30:00|1229.3|1228.3|1229.4|1228.4|1229.4|1228.4|1229.3|1228.3|4
1606340400000|2020-11-25 21:40:00|1229|1228|1229|1228|1229|1228|1229|1228|2
1606340700000|2020-11-25 21:45:00|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|10
1606341300000|2020-11-25 21:55:00|1230.2|1229.2|1229.3|1228.3|1230.4|1229.4|1229.3|1228.3|15
1606341600000|2020-11-25 22:00:00|1230.4|1229.4|1231.3|1230.3|1231.3|1230.3|1230.4|1229.4|9
1606342800000|2020-11-25 22:20:00|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1
1606345200000|2020-11-25 23:00:00|1229.3|1227.3|1229.2|1227.2|1230.2|1228.2|1229.1|1227.1|0
1606345500000|2020-11-25 23:05:00|1229.1|1227.1|1229.3|1227.3|1229.4|1227.4|1229.1|1227.1|0
1606345800000|2020-11-25 23:10:00|1229.4|1227.4|1229.8|1227.8|1229.9|1227.9|1229.4|1227.4|0
1606346100000|2020-11-25 23:15:00|1229.9|1227.9|1229.6|1227.6|1229.9|1227.9|1229.3|1227.3|0
1606346400000|2020-11-25 23:20:00|1229.5|1227.5|1229.9|1227.9|1229.9|1227.9|1229.4|1227.4|0
1606346700000|2020-11-25 23:25:00|1229.8|1227.8|1229.9|1227.9|1229.9|1227.9|1229.8|1227.8|0
1606347000000|2020-11-25 23:30:00|1230|1228|1229.5|1227.5|1230.1|1228.1|1229.4|1227.4|0
1606347300000|2020-11-25 23:35:00|1229.6|1227.6|1230.1|1228.1|1230.1|1228.1|1229.6|1227.6|0
1606347600000|2020-11-25 23:40:00|1230|1228|1230.1|1228.1|1230.2|1228.2|1229.9|1227.9|0
1606347900000|2020-11-25 23:45:00|1230|1228|1229.7|1227.7|1230.1|1228.1|1229.6|1227.6|0
1606348200000|2020-11-25 23:50:00|1229.8|1227.8|1229.9|1227.9|1230.1|1228.1|1229.7|1227.7|0
1606348500000|2020-11-25 23:55:00|1229.8|1227.8|1230|1228|1230|1228|1229.7|1227.7|0
1606348800000|2020-11-26 00:00:00|1229.9|1227.9|1229.7|1227.7|1230|1228|1229.6|1227.6|0
1606349100000|2020-11-26 00:05:00|1229.8|1227.8|1229.2|1227.2|1229.9|1227.9|1229|1227|0
1606349400000|2020-11-26 00:10:00|1229.3|1227.3|1228.8|1226.8|1229.3|1227.3|1228.7|1226.7|0
1606349700000|2020-11-26 00:15:00|1228.7|1226.7|1228.7|1226.7|1228.9|1226.9|1228.1|1226.1|0
1606350000000|2020-11-26 00:20:00|1228.8|1226.8|1229.7|1227.7|1229.7|1227.7|1228.8|1226.8|0
1606350300000|2020-11-26 00:25:00|1229.6|1227.6|1230|1228|1230.2|1228.2|1229.6|1227.6|0
1606350600000|2020-11-26 00:30:00|1229.9|1227.9|1230|1228|1230.2|1228.2|1229.7|1227.7|0
1606350900000|2020-11-26 00:35:00|1230.1|1228.1|1230.2|1228.2|1230.8|1228.8|1230|1228|0
1606351200000|2020-11-26 00:40:00|1230.3|1228.3|1230.9|1228.9|1231|1229|1230.2|1228.2|0
1606351500000|2020-11-26 00:45:00|1231|1229|1230.5|1228.5|1231.1|1229.1|1230.4|1228.4|0
1606351800000|2020-11-26 00:50:00|1230.6|1228.6|1230.2|1228.2|1230.6|1228.6|1230.2|1228.2|0
1606352100000|2020-11-26 00:55:00|1230.3|1228.3|1230.1|1228.1|1230.3|1228.3|1230.1|1228.1|0
1606352400000|2020-11-26 01:00:00|1230.8|1229.8|1231.7|1230.7|1231.7|1230.7|1230.5|1229.5|30
1606352700000|2020-11-26 01:05:00|1231.8|1230.8|1231.5|1230.5|1232|1231|1231.4|1230.4|32
1606353000000|2020-11-26 01:10:00|1231.6|1230.6|1229.9|1228.9|1231.6|1230.6|1229.9|1228.9|74
1606353300000|2020-11-26 01:15:00|1230.1|1229.1|1228.6|1227.6|1230.1|1229.1|1228|1227|68
1606353600000|2020-11-26 01:20:00|1228.5|1227.5|1228.7|1227.7|1228.7|1227.7|1228.5|1227.5|4
1606353900000|2020-11-26 01:25:00|1228.3|1227.3|1228.5|1227.5|1228.6|1227.6|1228.1|1227.1|36
1606354200000|2020-11-26 01:30:00|1228.4|1227.4|1229.4|1228.4|1229.6|1228.6|1227.1|1226.1|90
1606354500000|2020-11-26 01:35:00|1229.3|1228.3|1230.1|1229.1|1230.1|1229.1|1229.2|1228.2|11
1606354800000|2020-11-26 01:40:00|1230.7|1229.7|1230.8|1229.8|1230.8|1229.8|1230.7|1229.7|5
1606355100000|2020-11-26 01:45:00|1231|1230|1230.2|1229.2|1231|1230|1230.2|1229.2|16
1606355400000|2020-11-26 01:50:00|1230.6|1229.6|1230.1|1229.1|1230.6|1229.6|1230.1|1229.1|19
1606355700000|2020-11-26 01:55:00|1229.9|1228.9|1229.8|1228.8|1229.9|1228.9|1229.8|1228.8|5
1606356000000|2020-11-26 02:00:00|1230.8|1229.8|1231.3|1230.3|1231.4|1230.4|1230.8|1229.8|5
1606356300000|2020-11-26 02:05:00|1231.1|1230.1|1232.3|1231.3|1232.6|1231.6|1231.1|1230.1|46
1606356600000|2020-11-26 02:10:00|1232|1231|1230.4|1229.4|1232|1231|1230.4|1229.4|22
1606356900000|2020-11-26 02:15:00|1230.7|1229.7|1231.4|1230.4|1231.4|1230.4|1230.7|1229.7|14
1606357200000|2020-11-26 02:20:00|1231.8|1230.8|1230.4|1229.4|1231.8|1230.8|1230|1229|19
1606357500000|2020-11-26 02:25:00|1230.6|1229.6|1230.5|1229.5|1230.6|1229.6|1230.1|1229.1|15
1606357800000|2020-11-26 02:30:00|1230.2|1229.2|1230.4|1229.4|1230.6|1229.6|1230.2|1229.2|23
1606358100000|2020-11-26 02:35:00|1230.5|1229.5|1230.5|1229.5|1231|1230|1230.5|1229.5|14
1606358400000|2020-11-26 02:40:00|1230.4|1229.4|1230.9|1229.9|1231.1|1230.1|1230.4|1229.4|14
1606358700000|2020-11-26 02:45:00|1231.3|1230.3|1231|1230|1231.3|1230.3|1230.6|1229.6|18
1606359000000|2020-11-26 02:50:00|1231.3|1230.3|1229.8|1228.8|1231.3|1230.3|1229.6|1228.6|35
1606359300000|2020-11-26 02:55:00|1230.2|1229.2|1230.1|1229.1|1230.3|1229.3|1230.1|1229.1|6
1606359600000|2020-11-26 03:00:00|1230|1229|1230|1229|1230.2|1229.2|1230|1229|6
1606359900000|2020-11-26 03:05:00|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|3
1606360200000|2020-11-26 03:10:00|1230.9|1229.9|1231.5|1230.5|1231.7|1230.7|1230.9|1229.9|15
1606360500000|2020-11-26 03:15:00|1231.6|1230.6|1231.3|1230.3|1232|1231|1231.3|1230.3|13
1606360800000|2020-11-26 03:20:00|1230.8|1229.8|1230.5|1229.5|1230.8|1229.8|1230.5|1229.5|7
1606361100000|2020-11-26 03:25:00|||||||||4
1606361400000|2020-11-26 03:30:00|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1
1606361700000|2020-11-26 03:35:00|1229.8|1228.8|1229.8|1228.8|1229.8|1228.8|1229.8|1228.8|1
1606362000000|2020-11-26 03:40:00|1230.3|1229.3|1230.1|1229.1|1230.5|1229.5|1230.1|1229.1|7
1606362300000|2020-11-26 03:45:00|1229.5|1228.5|1229.1|1228.1|1229.5|1228.5|1229|1228|15
1606362600000|2020-11-26 03:50:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1228.3|1227.3|5
1606362900000|2020-11-26 03:55:00|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|6
1606363200000|2020-11-26 04:00:00|1228.9|1227.9|1229.3|1228.3|1229.3|1228.3|1228.9|1227.9|4
1606363500000|2020-11-26 04:05:00|1228.9|1227.9|1229.2|1228.2|1229.4|1228.4|1228.9|1227.9|19
1606363800000|2020-11-26 04:10:00|1228.3|1227.3|1228.9|1227.9|1229.1|1228.1|1228.3|1227.3|13
1606364100000|2020-11-26 04:15:00|1228.8|1227.8|1228.7|1227.7|1229|1228|1228.7|1227.7|5
1606364400000|2020-11-26 04:20:00|1228.8|1227.8|1229|1228|1229|1228|1228.8|1227.8|6
1606364700000|2020-11-26 04:25:00|1229.1|1228.1|1229.7|1228.7|1229.7|1228.7|1229.1|1228.1|11
1606365000000|2020-11-26 04:30:00|1229.2|1228.2|1229|1228|1229.4|1228.4|1228.9|1227.9|12
1606365300000|2020-11-26 04:35:00|1229.1|1228.1|1229.2|1228.2|1229.4|1228.4|1229.1|1228.1|11
1606365600000|2020-11-26 04:40:00|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|1229.4|1228.4|17
1606365900000|2020-11-26 04:45:00|1229.8|1228.8|1230|1229|1230.3|1229.3|1229.8|1228.8|9
1606366200000|2020-11-26 04:50:00|1230.4|1229.4|1229.9|1228.9|1230.4|1229.4|1229.7|1228.7|6
1606366500000|2020-11-26 04:55:00|1230|1229|1229.8|1228.8|1230|1229|1229.8|1228.8|7
1606366800000|2020-11-26 05:00:00|1230.1|1229.1|1231.2|1230.2|1231.2|1230.2|1229.7|1228.7|33
1606367100000|2020-11-26 05:05:00|1231.1|1230.1|1231.8|1230.8|1232|1231|1231.1|1230.1|48
1606367400000|2020-11-26 05:10:00|1232|1231|1231.9|1230.9|1232.4|1231.4|1231.9|1230.9|10
1606367700000|2020-11-26 05:15:00|1232.3|1231.3|1232.3|1231.3|1232.4|1231.4|1232.1|1231.1|7
1606368000000|2020-11-26 05:20:00|1232.7|1231.7|1233|1232|1233|1232|1232|1231|20
1606368300000|2020-11-26 05:25:00|1233.2|1232.2|1232.3|1231.3|1233.2|1232.2|1232.3|1231.3|33
1606368600000|2020-11-26 05:30:00|1232.6|1231.6|1232.5|1231.5|1232.9|1231.9|1232.5|1231.5|21
1606368900000|2020-11-26 05:35:00|1232.8|1231.8|1233.2|1232.2|1233.2|1232.2|1232.8|1231.8|9
1606369200000|2020-11-26 05:40:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|3
1606369500000|2020-11-26 05:45:00|1233.2|1232.2|1233.3|1232.3|1233.3|1232.3|1233.1|1232.1|10
1606369800000|2020-11-26 05:50:00|1233.2|1232.2|1233.4|1232.4|1233.4|1232.4|1232.9|1231.9|14
1606370100000|2020-11-26 05:55:00|1233.6|1232.6|1233.9|1232.9|1233.9|1232.9|1233.6|1232.6|39
1606370400000|2020-11-26 06:00:00|1234.1|1233.1|1233.6|1232.6|1234.1|1233.1|1233.5|1232.5|23
1606370700000|2020-11-26 06:05:00|1233|1232|1232.9|1231.9|1233.1|1232.1|1232.9|1231.9|3
1606371000000|2020-11-26 06:10:00|1233|1232|1233.2|1232.2|1233.2|1232.2|1233|1232|7
1606371300000|2020-11-26 06:15:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1
1606371600000|2020-11-26 06:20:00|1233.3|1232.3|1233.6|1232.6|1233.7|1232.7|1233.2|1232.2|14
1606371900000|2020-11-26 06:25:00|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|4
1606372200000|2020-11-26 06:30:00|1233.3|1232.3|1233.1|1232.1|1233.3|1232.3|1233.1|1232.1|10
1606372500000|2020-11-26 06:35:00|1233.3|1232.3|1233.5|1232.5|1233.6|1232.6|1233.3|1232.3|8
1606372800000|2020-11-26 06:40:00|1233.7|1232.7|1233.8|1232.8|1233.8|1232.8|1233.7|1232.7|13
1606373100000|2020-11-26 06:45:00|1233.9|1232.9|1234.2|1233.2|1234.2|1233.2|1233.9|1232.9|12
1606373400000|2020-11-26 06:50:00|1234.3|1233.3|1234|1233|1234.4|1233.4|1234|1233|17
1606373700000|2020-11-26 06:55:00|1234.1|1233.1|1234.7|1233.7|1234.8|1233.8|1234.1|1233.1|12
1606374000000|2020-11-26 07:00:00|1234.9|1233.9|1233.7|1232.7|1234.9|1233.9|1233.5|1232.5|79
1606374300000|2020-11-26 07:05:00|1233.8|1232.8|1234.1|1233.1|1234.4|1233.4|1233.8|1232.8|47
1606374600000|2020-11-26 07:10:00|1234.2|1233.2|1234.8|1233.8|1235|1234|1234.2|1233.2|88
1606374900000|2020-11-26 07:15:00|1234.7|1233.7|1235.1|1234.1|1235.2|1234.2|1234.6|1233.6|45
1606375200000|2020-11-26 07:20:00|1235.3|1234.3|1235|1234|1235.3|1234.3|1234.8|1233.8|41
1606375500000|2020-11-26 07:25:00|1234.7|1233.7|1235|1234|1235|1234|1234.7|1233.7|35
1606375800000|2020-11-26 07:30:00|1235.1|1234.1|1234.9|1233.9|1235.2|1234.2|1234.7|1233.7|39
1606376100000|2020-11-26 07:35:00|1235|1234|1234.5|1233.5|1235.1|1234.1|1234.5|1233.5|44
1606376400000|2020-11-26 07:40:00|1234.9|1233.9|1235.1|1234.1|1235.3|1234.3|1234.8|1233.8|40
1606376700000|2020-11-26 07:45:00|1235.2|1234.2|1234.9|1233.9|1235.3|1234.3|1234.9|1233.9|65
1606377000000|2020-11-26 07:50:00|1235.1|1234.1|1234|1233|1235.1|1234.1|1233.8|1232.8|102
1606377300000|2020-11-26 07:55:00|1234.1|1233.1|1234.1|1233.1|1234.3|1233.3|1234|1233|60
1606377600000|2020-11-26 08:00:00|1234|1233|1233.9|1232.9|1234.6|1233.6|1233.8|1232.8|310
1606377900000|2020-11-26 08:05:00|1234|1233|1234.8|1233.8|1234.8|1233.8|1233.9|1232.9|87
1606378200000|2020-11-26 08:10:00|1235|1234|1235.8|1234.8|1235.9|1234.9|1234.8|1233.8|152
1606378500000|2020-11-26 08:15:00|1235.6|1234.6|1235|1234|1235.6|1234.6|1235|1234|74
1606378800000|2020-11-26 08:20:00|1234.9|1233.9|1234.6|1233.6|1235.1|1234.1|1234.4|1233.4|54
1606379100000|2020-11-26 08:25:00|1234.7|1233.7|1235.3|1234.3|1235.5|1234.5|1234.7|1233.7|143
1606379400000|2020-11-26 08:30:00|1235.4|1234.4|1235.1|1234.1|1235.8|1234.8|1235.1|1234.1|165
1606379700000|2020-11-26 08:35:00|1235|1234|1235.3|1234.3|1235.5|1234.5|1235|1234|81
1606380000000|2020-11-26 08:40:00|1235.2|1234.2|1235.4|1234.4|1235.6|1234.6|1234.7|1233.7|194
1606380300000|2020-11-26 08:45:00|1235.3|1234.3|1234.8|1233.8|1235.4|1234.4|1234.8|1233.8|70
1606380600000|2020-11-26 08:50:00|1234.7|1233.7|1234.3|1233.3|1235|1234|1234.2|1233.2|27
1606380900000|2020-11-26 08:55:00|1234.6|1233.6|1233.8|1232.8|1234.6|1233.6|1233.7|1232.7|66
1606381200000|2020-11-26 09:00:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1232.9|1231.9|386
1606381500000|2020-11-26 09:05:00|1233.7|1232.7|1234.2|1233.2|1234.3|1233.3|1233.7|1232.7|64
1606381800000|2020-11-26 09:10:00|1234.3|1233.3|1234.7|1233.7|1234.7|1233.7|1234.3|1233.3|41
1606382100000|2020-11-26 09:15:00|1234.8|1233.8|1234.7|1233.7|1234.8|1233.8|1234.4|1233.4|39
1606382400000|2020-11-26 09:20:00|1234.6|1233.6|1234.2|1233.2|1234.8|1233.8|1234.2|1233.2|173
1606382700000|2020-11-26 09:25:00|1234|1233|1232.8|1231.8|1234|1233|1232.6|1231.6|674
1606383000000|2020-11-26 09:30:00|1233|1232|1232.7|1231.7|1233.5|1232.5|1232.7|1231.7|466
1606383300000|2020-11-26 09:35:00|1232.6|1231.6|1233.1|1232.1|1233.1|1232.1|1232.1|1231.1|539
1606383600000|2020-11-26 09:40:00|1233.3|1232.3|1232.6|1231.6|1233.4|1232.4|1232.6|1231.6|52
1606383900000|2020-11-26 09:45:00|1232.7|1231.7|1233.3|1232.3|1233.3|1232.3|1232.7|1231.7|171
1606384200000|2020-11-26 09:50:00|1233.2|1232.2|1233.4|1232.4|1233.4|1232.4|1232.9|1231.9|79
1606384500000|2020-11-26 09:55:00|1233.3|1232.3|1233.1|1232.1|1233.3|1232.3|1232.9|1231.9|53
1606384800000|2020-11-26 10:00:00|1233.2|1232.2|1233.7|1232.7|1233.9|1232.9|1233.1|1232.1|70
1606385100000|2020-11-26 10:05:00|1233.9|1232.9|1233.9|1232.9|1234.1|1233.1|1233.7|1232.7|40
1606385400000|2020-11-26 10:10:00|1234|1233|1234.2|1233.2|1234.3|1233.3|1234|1233|22
1606385700000|2020-11-26 10:15:00|1234.3|1233.3|1234.1|1233.1|1234.5|1233.5|1234.1|1233.1|37
1606386000000|2020-11-26 10:20:00|1234.4|1233.4|1234|1233|1234.4|1233.4|1234|1233|17
1606386300000|2020-11-26 10:25:00|1233.9|1232.9|1234.2|1233.2|1234.3|1233.3|1233.8|1232.8|33
1606386600000|2020-11-26 10:30:00|1234.1|1233.1|1234.3|1233.3|1234.3|1233.3|1234|1233|22
1606386900000|2020-11-26 10:35:00|1234.2|1233.2|1234.1|1233.1|1234.3|1233.3|1234|1233|25
1606387200000|2020-11-26 10:40:00|1234|1233|1233.9|1232.9|1234.3|1233.3|1233.7|1232.7|47
1606387500000|2020-11-26 10:45:00|1234|1233|1233.8|1232.8|1234.2|1233.2|1233.8|1232.8|63
1606387800000|2020-11-26 10:50:00|1233.7|1232.7|1233.4|1232.4|1233.9|1232.9|1233.4|1232.4|34
1606388100000|2020-11-26 10:55:00|1233.5|1232.5|1233.9|1232.9|1234.1|1233.1|1233.5|1232.5|24
1606388400000|2020-11-26 11:00:00|1234|1233|1234.1|1233.1|1234.1|1233.1|1233.9|1232.9|25
1606388700000|2020-11-26 11:05:00|1234.2|1233.2|1234.3|1233.3|1234.3|1233.3|1234|1233|61
1606389000000|2020-11-26 11:10:00|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|1234|1233|59
1606389300000|2020-11-26 11:15:00|1234.3|1233.3|1234.6|1233.6|1234.6|1233.6|1234.3|1233.3|25
1606389600000|2020-11-26 11:20:00|1234.7|1233.7|1234.9|1233.9|1235|1234|1234.7|1233.7|69
1606389900000|2020-11-26 11:25:00|1234.8|1233.8|1234.3|1233.3|1234.8|1233.8|1234.3|1233.3|108
1606390200000|2020-11-26 11:30:00|1234.4|1233.4|1235.2|1234.2|1235.3|1234.3|1234.4|1233.4|339
1606390500000|2020-11-26 11:35:00|1235.3|1234.3|1235.1|1234.1|1235.4|1234.4|1235.1|1234.1|47
1606390800000|2020-11-26 11:40:00|1235.3|1234.3|1235.3|1234.3|1235.4|1234.4|1234.9|1233.9|46
1606391100000|2020-11-26 11:45:00|1235.4|1234.4|1235.1|1234.1|1235.4|1234.4|1235|1234|18
1606391400000|2020-11-26 11:50:00|1235.3|1234.3|1235.1|1234.1|1235.6|1234.6|1235|1234|48
1606391700000|2020-11-26 11:55:00|1235.3|1234.3|1234.2|1233.2|1235.3|1234.3|1234.1|1233.1|66
1606392000000|2020-11-26 12:00:00|1234.1|1233.1|1233.6|1232.6|1234.1|1233.1|1233.6|1232.6|106
1606392300000|2020-11-26 12:05:00|1233.4|1232.4|1233.5|1232.5|1233.6|1232.6|1233.3|1232.3|19
1606392600000|2020-11-26 12:10:00|1233.6|1232.6|1233|1232|1233.6|1232.6|1232.9|1231.9|37
1606392900000|2020-11-26 12:15:00|1232.9|1231.9|1233.1|1232.1|1233.2|1232.2|1232.8|1231.8|15
1606393200000|2020-11-26 12:20:00|1233.2|1232.2|1233.3|1232.3|1233.4|1232.4|1233|1232|33
1606393500000|2020-11-26 12:25:00|1233.5|1232.5|1233.3|1232.3|1233.6|1232.6|1233.2|1232.2|36
1606393800000|2020-11-26 12:30:00|1233.4|1232.4|1233.2|1232.2|1233.4|1232.4|1233|1232|33
1606394100000|2020-11-26 12:35:00|1233.3|1232.3|1233.3|1232.3|1233.4|1232.4|1233.2|1232.2|24
1606394400000|2020-11-26 12:40:00|1233.4|1232.4|1233.1|1232.1|1233.6|1232.6|1232.9|1231.9|46
1606394700000|2020-11-26 12:45:00|1233|1232|1233|1232|1233.3|1232.3|1232.9|1231.9|69
1606395000000|2020-11-26 12:50:00|1233.1|1232.1|1233.1|1232.1|1233.3|1232.3|1233|1232|144
1606395300000|2020-11-26 12:55:00|1233|1232|1232.6|1231.6|1233.2|1232.2|1232.5|1231.5|65
1606395600000|2020-11-26 13:00:00|1232.7|1231.7|1233.2|1232.2|1233.4|1232.4|1232.6|1231.6|68
1606395900000|2020-11-26 13:05:00|1233|1232|1233|1232|1233.1|1232.1|1232.7|1231.7|81
1606396200000|2020-11-26 13:10:00|1232.9|1231.9|1232.5|1231.5|1233|1232|1232.3|1231.3|199
1606396500000|2020-11-26 13:15:00|1232.6|1231.6|1232.4|1231.4|1233|1232|1232.3|1231.3|100
1606396800000|2020-11-26 13:20:00|1232.5|1231.5|1233.1|1232.1|1233.2|1232.2|1232.5|1231.5|52
1606397100000|2020-11-26 13:25:00|1233.2|1232.2|1233|1232|1233.8|1232.8|1233|1232|69
1606397400000|2020-11-26 13:30:00|1232.9|1231.9|1232.7|1231.7|1233|1232|1232.5|1231.5|260
1606397700000|2020-11-26 13:35:00|1232.6|1231.6|1232.6|1231.6|1232.9|1231.9|1232.4|1231.4|55
1606398000000|2020-11-26 13:40:00|1232.5|1231.5|1232.4|1231.4|1233|1232|1232.3|1231.3|55
1606398300000|2020-11-26 13:45:00|1232.5|1231.5|1232.5|1231.5|1233|1232|1232.4|1231.4|64
1606398600000|2020-11-26 13:50:00|1232.6|1231.6|1232.6|1231.6|1233.1|1232.1|1232.4|1231.4|106
1606398900000|2020-11-26 13:55:00|1232.7|1231.7|1232.7|1231.7|1232.9|1231.9|1232.6|1231.6|86
1606399200000|2020-11-26 14:00:00|1232.8|1231.8|1232.5|1231.5|1232.8|1231.8|1232.5|1231.5|96
1606399500000|2020-11-26 14:05:00|1232.7|1231.7|1232.8|1231.8|1233.2|1232.2|1232.6|1231.6|133
1606399800000|2020-11-26 14:10:00|1232.9|1231.9|1233.6|1232.6|1233.6|1232.6|1232.9|1231.9|119
1606400100000|2020-11-26 14:15:00|1233.5|1232.5|1233.7|1232.7|1233.8|1232.8|1233.3|1232.3|100
1606400400000|2020-11-26 14:20:00|1233.8|1232.8|1233.9|1232.9|1234|1233|1233.6|1232.6|118
1606400700000|2020-11-26 14:25:00|1234|1233|1233.8|1232.8|1234.3|1233.3|1233.6|1232.6|328
1606401000000|2020-11-26 14:30:00|1233.5|1233|1233.9|1233.4|1234.1|1233.6|1233.4|1232.9|411
1606401300000|2020-11-26 14:35:00|1233.8|1233.3|1232.9|1232.4|1234|1233.5|1232.8|1232.3|126
1606401600000|2020-11-26 14:40:00|1232.7|1232.2|1232.9|1232.4|1233|1232.5|1232.6|1232.1|198
1606401900000|2020-11-26 14:45:00|1232.8|1232.3|1232.8|1232.3|1232.9|1232.4|1232.5|1232|131
1606402200000|2020-11-26 14:50:00|1232.6|1232.1|1232.9|1232.4|1233|1232.5|1232.5|1232|121
1606402500000|2020-11-26 14:55:00|1233|1232.5|1233.1|1232.6|1233.2|1232.7|1232.9|1232.4|76
1606402800000|2020-11-26 15:00:00|1233|1232.5|1233|1232.5|1233.1|1232.6|1232.7|1232.2|181
1606403100000|2020-11-26 15:05:00|1232.9|1232.4|1232.8|1232.3|1232.9|1232.4|1232.7|1232.2|124
1606403400000|2020-11-26 15:10:00|1232.7|1232.2|1233.3|1232.8|1233.4|1232.9|1232.7|1232.2|263
1606403700000|2020-11-26 15:15:00|1233.2|1232.7|1232.9|1232.4|1233.3|1232.8|1232.6|1232.1|118
1606404000000|2020-11-26 15:20:00|1232.8|1232.3|1233.3|1232.8|1233.4|1232.9|1232.8|1232.3|124
1606404300000|2020-11-26 15:25:00|1233.4|1232.9|1233.2|1232.7|1233.4|1232.9|1232.9|1232.4|135
1606404600000|2020-11-26 15:30:00|1233.1|1232.6|1232.7|1232.2|1233.1|1232.6|1232.2|1231.7|176
1606404900000|2020-11-26 15:35:00|1232.8|1232.3|1233|1232.5|1233.2|1232.7|1232.6|1232.1|186
1606405200000|2020-11-26 15:40:00|1232.9|1232.4|1232.8|1232.3|1233|1232.5|1232.7|1232.2|130
1606405500000|2020-11-26 15:45:00|1232.7|1232.2|1233.1|1232.6|1233.1|1232.6|1232.6|1232.1|89
1606405800000|2020-11-26 15:50:00|1233|1232.5|1233.1|1232.6|1233.4|1232.9|1232.8|1232.3|294
1606406100000|2020-11-26 15:55:00|1233.2|1232.7|1233.5|1233|1233.8|1233.3|1233.2|1232.7|284
1606406400000|2020-11-26 16:00:00|1233.6|1233.1|1233.4|1232.9|1234|1233.5|1233.3|1232.8|134
1606406700000|2020-11-26 16:05:00|1233.3|1232.8|1233.3|1232.8|1233.7|1233.2|1233.2|1232.7|145
1606407000000|2020-11-26 16:10:00|1233.2|1232.7|1234|1233.5|1234|1233.5|1233.2|1232.7|192
1606407300000|2020-11-26 16:15:00|1234.1|1233.6|1234.1|1233.6|1234.5|1234|1233.8|1233.3|148
1606407600000|2020-11-26 16:20:00|1234.2|1233.7|1234.1|1233.6|1234.3|1233.8|1233.8|1233.3|124
1606407900000|2020-11-26 16:25:00|1234|1233.5|1233.8|1233.3|1234.2|1233.7|1233.5|1233|228
1606408200000|2020-11-26 16:30:00|1234|1233.5|1233.2|1232.7|1234|1233.5|1233.2|1232.7|366
1606408500000|2020-11-26 16:35:00|1233.1|1232.6|1232.4|1231.9|1233.5|1233|1232|1231.5|262
1606408800000|2020-11-26 16:40:00|1232.7|1232.2|1231.9|1231.4|1232.7|1232.2|1231.8|1231.3|258
1606409100000|2020-11-26 16:45:00|1232|1231.5|1231.5|1231|1232.4|1231.9|1231.2|1230.7|278
1606409400000|2020-11-26 16:50:00|1231.6|1231.1|1232.1|1231.6|1232.1|1231.6|1231.5|1231|239
1606409700000|2020-11-26 16:55:00|1232|1231.5|1232.5|1232|1233|1232.5|1231.8|1231.3|224
1606410000000|2020-11-26 17:00:00|1232.2|1231.7|1231.9|1231.4|1232.4|1231.9|1231.8|1231.3|235
1606410300000|2020-11-26 17:05:00|1232|1231.5|1231.8|1231.3|1232.2|1231.7|1231.3|1230.8|162
1606410600000|2020-11-26 17:10:00|1231.7|1231.2|1231.7|1231.2|1232|1231.5|1231.6|1231.1|60
1606410900000|2020-11-26 17:15:00|1231.8|1231.3|1232.3|1231.8|1232.3|1231.8|1231.8|1231.3|78
1606411200000|2020-11-26 17:20:00|1232.4|1231.9|1232.9|1232.4|1233.2|1232.7|1232.4|1231.9|103
1606411500000|2020-11-26 17:25:00|1232.8|1232.3|1231.7|1231.2|1232.8|1232.3|1231.6|1231.1|118
1606411800000|2020-11-26 17:30:00|1231.9|1231.4|1230.8|1230.3|1231.9|1231.4|1230.8|1230.3|180
1606412100000|2020-11-26 17:35:00|1230.9|1230.4|1230.5|1230|1231|1230.5|1230.5|1230|10
1606412400000|2020-11-26 17:40:00|1230.4|1229.9|1229.8|1229.3|1230.6|1230.1|1229.7|1229.2|162
1606412700000|2020-11-26 17:45:00|1229.9|1229.4|1230.7|1230.2|1231|1230.5|1229.8|1229.3|201
1606413000000|2020-11-26 17:50:00|1230.8|1230.3|1232.2|1231.7|1232.2|1231.7|1230.8|1230.3|219
1606413300000|2020-11-26 17:55:00|1231.5|1231|1233.1|1232.6|1233.7|1233.2|1231.4|1230.9|620
1606424400000|2020-11-26 21:00:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|0
1606431600000|2020-11-26 23:00:00|1233.9|1231.9|1235.1|1233.1|1235.2|1233.2|1233.9|1231.9|0
1606431900000|2020-11-26 23:05:00|1235|1233|1234.1|1232.1|1235|1233|1233.9|1231.9|0
1606432200000|2020-11-26 23:10:00|1234.2|1232.2|1234.6|1232.6|1234.8|1232.8|1233.9|1231.9|0
1606432500000|2020-11-26 23:15:00|1234.5|1232.5|1233.9|1231.9|1234.5|1232.5|1233.9|1231.9|0
1606432800000|2020-11-26 23:20:00|1234|1232|1233.8|1231.8|1234|1232|1233.5|1231.5|0
1606433100000|2020-11-26 23:25:00|1233.7|1231.7|1233.7|1231.7|1233.9|1231.9|1233.7|1231.7|0
1606433400000|2020-11-26 23:30:00|1233.6|1231.6|1233.6|1231.6|1234.2|1232.2|1233.5|1231.5|0
1606433700000|2020-11-26 23:35:00|1233.7|1231.7|1233.4|1231.4|1233.7|1231.7|1232.6|1230.6|0
1606434000000|2020-11-26 23:40:00|1233.3|1231.3|1233.6|1231.6|1233.7|1231.7|1233|1231|0
1606434300000|2020-11-26 23:45:00|1233.7|1231.7|1234.3|1232.3|1234.3|1232.3|1233.7|1231.7|0
1606434600000|2020-11-26 23:50:00|1234.2|1232.2|1234.1|1232.1|1234.3|1232.3|1234.1|1232.1|0
1606434900000|2020-11-26 23:55:00|1234.2|1232.2|1234.1|1232.1|1234.3|1232.3|1233.8|1231.8|0
1606435200000|2020-11-27 00:00:00|1234.2|1232.2|1233.8|1231.8|1234.5|1232.5|1233.8|1231.8|0
1606435500000|2020-11-27 00:05:00|1233.9|1231.9|1232.7|1230.7|1233.9|1231.9|1232.4|1230.4|0
1606435800000|2020-11-27 00:10:00|1232.8|1230.8|1233|1231|1233.2|1231.2|1232.6|1230.6|0
1606436100000|2020-11-27 00:15:00|1233.1|1231.1|1233.3|1231.3|1233.6|1231.6|1232.9|1230.9|0
1606436400000|2020-11-27 00:20:00|1233.2|1231.2|1233.8|1231.8|1233.8|1231.8|1233|1231|0
1606436700000|2020-11-27 00:25:00|1233.7|1231.7|1233.7|1231.7|1234|1232|1233.6|1231.6|0
1606437000000|2020-11-27 00:30:00|1233.8|1231.8|1233.4|1231.4|1234|1232|1233.2|1231.2|0
1606437300000|2020-11-27 00:35:00|1233.3|1231.3|1233.9|1231.9|1233.9|1231.9|1233.1|1231.1|0
1606437600000|2020-11-27 00:40:00|1233.8|1231.8|1233.8|1231.8|1234.2|1232.2|1233.7|1231.7|0
1606437900000|2020-11-27 00:45:00|1233.9|1231.9|1233.8|1231.8|1234.1|1232.1|1233.7|1231.7|0
1606438200000|2020-11-27 00:50:00|1233.7|1231.7|1233.8|1231.8|1233.8|1231.8|1233.5|1231.5|0
1606438500000|2020-11-27 00:55:00|1233.7|1231.7|1234.2|1232.2|1234.2|1232.2|1233.7|1231.7|0
1606438800000|2020-11-27 01:00:00|1236.2|1235.2|1234.9|1233.9|1236.2|1235.2|1231.2|1230.2|77
1606439100000|2020-11-27 01:05:00|1234.6|1233.6|1234.7|1233.7|1234.7|1233.7|1234.6|1233.6|3
1606439400000|2020-11-27 01:10:00|1234.1|1233.1|1234.1|1233.1|1234.1|1233.1|1234.1|1233.1|1
1606439700000|2020-11-27 01:15:00|1234.5|1233.5|1234.3|1233.3|1234.5|1233.5|1234.3|1233.3|31
1606440000000|2020-11-27 01:20:00|1233.8|1232.8|1234.2|1233.2|1234.2|1233.2|1233.6|1232.6|29
1606440300000|2020-11-27 01:25:00|1234.6|1233.6|1234|1233|1234.6|1233.6|1234|1233|7
1606440600000|2020-11-27 01:30:00|1233.8|1232.8|1234|1233|1234.3|1233.3|1233.8|1232.8|11
1606440900000|2020-11-27 01:35:00|1234.4|1233.4|1235.6|1234.6|1235.6|1234.6|1234.4|1233.4|7
1606441200000|2020-11-27 01:40:00|1235.7|1234.7|1235.3|1234.3|1235.8|1234.8|1235.3|1234.3|35
1606441500000|2020-11-27 01:45:00|1235.2|1234.2|1234.1|1233.1|1235.2|1234.2|1234.1|1233.1|16
1606441800000|2020-11-27 01:50:00|1234.4|1233.4|1233.4|1232.4|1234.4|1233.4|1233.4|1232.4|8
1606442100000|2020-11-27 01:55:00|1233.7|1232.7|1233.2|1232.2|1233.7|1232.7|1232.8|1231.8|10
1606442400000|2020-11-27 02:00:00|1233.1|1232.1|1232.4|1231.4|1233.2|1232.2|1232.4|1231.4|12
1606442700000|2020-11-27 02:05:00|1232.5|1231.5|1232.5|1231.5|1232.6|1231.6|1232|1231|18
1606443000000|2020-11-27 02:10:00|1232|1231|1232.1|1231.1|1232.3|1231.3|1231.9|1230.9|5
1606443300000|2020-11-27 02:15:00|1232.2|1231.2|1232|1231|1232.3|1231.3|1231.9|1230.9|7
1606443600000|2020-11-27 02:20:00|1232.1|1231.1|1232.2|1231.2|1232.4|1231.4|1232.1|1231.1|9
1606443900000|2020-11-27 02:25:00|1232.5|1231.5|1231.4|1230.4|1232.6|1231.6|1231.4|1230.4|8
1606444200000|2020-11-27 02:30:00|1231.6|1230.6|1232|1231|1232|1231|1231.4|1230.4|21
1606444500000|2020-11-27 02:35:00|1231.9|1230.9|1232.8|1231.8|1232.8|1231.8|1231.9|1230.9|33
1606444800000|2020-11-27 02:40:00|1232.9|1231.9|1233|1232|1233|1232|1232.7|1231.7|13
1606445100000|2020-11-27 02:45:00|1233.3|1232.3|1233.2|1232.2|1233.3|1232.3|1232.9|1231.9|7
1606445400000|2020-11-27 02:50:00|1233.3|1232.3|1233|1232|1233.9|1232.9|1233|1232|12
1606445700000|2020-11-27 02:55:00|1233.2|1232.2|1233.8|1232.8|1233.8|1232.8|1232.8|1231.8|17
1606446000000|2020-11-27 03:00:00|1233.6|1232.6|1233.8|1232.8|1234.2|1233.2|1233.6|1232.6|18
1606446300000|2020-11-27 03:05:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1233.4|1232.4|8
1606446600000|2020-11-27 03:10:00|1233.7|1232.7|1233.7|1232.7|1234|1233|1233.6|1232.6|26
1606446900000|2020-11-27 03:15:00|1233.5|1232.5|1232.3|1231.3|1233.5|1232.5|1232.3|1231.3|11
1606447200000|2020-11-27 03:20:00|1232.2|1231.2|1232.5|1231.5|1232.7|1231.7|1232.2|1231.2|16
1606447500000|2020-11-27 03:25:00|1232.3|1231.3|1232.4|1231.4|1232.5|1231.5|1232.1|1231.1|8
1606447800000|2020-11-27 03:30:00|1232.6|1231.6|1233.4|1232.4|1233.9|1232.9|1232.6|1231.6|30
1606448100000|2020-11-27 03:35:00|1233.6|1232.6|1233.6|1232.6|1233.8|1232.8|1233.4|1232.4|9
1606448400000|2020-11-27 03:40:00|1233.8|1232.8|1233.4|1232.4|1234|1233|1233.4|1232.4|8
1606448700000|2020-11-27 03:45:00|1233.3|1232.3|1233.3|1232.3|1233.4|1232.4|1233|1232|9
1606449000000|2020-11-27 03:50:00|1233.6|1232.6|1233.8|1232.8|1233.9|1232.9|1233.4|1232.4|15
1606449300000|2020-11-27 03:55:00|1233.9|1232.9|1234.6|1233.6|1234.8|1233.8|1233.9|1232.9|17
1606449600000|2020-11-27 04:00:00|1234.7|1233.7|1234.8|1233.8|1234.8|1233.8|1234.7|1233.7|4
1606449900000|2020-11-27 04:05:00|1235|1234|1235|1234|1235|1234|1235|1234|3
1606450200000|2020-11-27 04:10:00|1234.8|1233.8|1234.7|1233.7|1234.8|1233.8|1234.7|1233.7|5
1606450500000|2020-11-27 04:15:00|1234.5|1233.5|1234.8|1233.8|1234.8|1233.8|1234.5|1233.5|7
1606450800000|2020-11-27 04:20:00|1234.6|1233.6|1235.5|1234.5|1235.7|1234.7|1234.5|1233.5|13
1606451100000|2020-11-27 04:25:00|1235.7|1234.7|1235.9|1234.9|1235.9|1234.9|1235.7|1234.7|2
1606451400000|2020-11-27 04:30:00|1235.8|1234.8|1236|1235|1236|1235|1235.8|1234.8|3
1606451700000|2020-11-27 04:35:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|4
1606452300000|2020-11-27 04:45:00|||||||||1
1606452600000|2020-11-27 04:50:00|1236.1|1235.1|1235.4|1234.4|1236.1|1235.1|1235.4|1234.4|26
1606452900000|2020-11-27 04:55:00|||||||||1
1606453200000|2020-11-27 05:00:00|1235.3|1234.3|1234.7|1233.7|1235.3|1234.3|1234.6|1233.6|13
1606453500000|2020-11-27 05:05:00|1234.6|1233.6|1234.6|1233.6|1234.7|1233.7|1234.4|1233.4|20
1606453800000|2020-11-27 05:10:00|1234.2|1233.2|1234.3|1233.3|1234.5|1233.5|1234|1233|9
1606454100000|2020-11-27 05:15:00|1234.2|1233.2|1234.4|1233.4|1234.8|1233.8|1234.2|1233.2|13
1606454400000|2020-11-27 05:20:00|1234.5|1233.5|1234.6|1233.6|1234.7|1233.7|1234.5|1233.5|7
1606454700000|2020-11-27 05:25:00|1234.5|1233.5|1234.4|1233.4|1234.5|1233.5|1234.4|1233.4|4
1606455000000|2020-11-27 05:30:00|1234.5|1233.5|1234.9|1233.9|1235.2|1234.2|1234.5|1233.5|21
1606455300000|2020-11-27 05:35:00|1235|1234|1234.9|1233.9|1235|1234|1234.9|1233.9|10
1606455600000|2020-11-27 05:40:00|1234.8|1233.8|1235|1234|1235.4|1234.4|1234.7|1233.7|53
1606455900000|2020-11-27 05:45:00|1235.2|1234.2|1235.7|1234.7|1235.7|1234.7|1234.9|1233.9|31
1606456200000|2020-11-27 05:50:00|1235.4|1234.4|1235.8|1234.8|1235.8|1234.8|1235.4|1234.4|14
1606456500000|2020-11-27 05:55:00|1235.7|1234.7|1236.9|1235.9|1236.9|1235.9|1235.7|1234.7|59
1606456800000|2020-11-27 06:00:00|1237.1|1236.1|1236.7|1235.7|1237.3|1236.3|1236.4|1235.4|54
1606457100000|2020-11-27 06:05:00|1236.5|1235.5|1236.6|1235.6|1236.7|1235.7|1236.3|1235.3|31
1606457400000|2020-11-27 06:10:00|1236.4|1235.4|1237.5|1236.5|1237.5|1236.5|1236.4|1235.4|74
1606457700000|2020-11-27 06:15:00|1237.6|1236.6|1237.3|1236.3|1237.6|1236.6|1237|1236|23
1606458000000|2020-11-27 06:20:00|1237.1|1236.1|1237.5|1236.5|1237.6|1236.6|1236.9|1235.9|18
1606458300000|2020-11-27 06:25:00|1237.4|1236.4|1237.8|1236.8|1238|1237|1237.3|1236.3|30
1606458600000|2020-11-27 06:30:00|1237.6|1236.6|1239.1|1238.1|1239.2|1238.2|1237.6|1236.6|96
1606458900000|2020-11-27 06:35:00|1239.2|1238.2|1239.5|1238.5|1240.1|1239.1|1239.2|1238.2|91
1606459200000|2020-11-27 06:40:00|1239.6|1238.6|1239|1238|1239.9|1238.9|1238.8|1237.8|42
1606459500000|2020-11-27 06:45:00|1239.5|1238.5|1239.5|1238.5|1239.8|1238.8|1239.4|1238.4|58
1606459800000|2020-11-27 06:50:00|1239.4|1238.4|1239.6|1238.6|1239.8|1238.8|1239.4|1238.4|39
1606460100000|2020-11-27 06:55:00|1239.7|1238.7|1240.7|1239.7|1240.7|1239.7|1239.7|1238.7|98
1606460400000|2020-11-27 07:00:00|1240.8|1239.8|1240.5|1239.5|1240.9|1239.9|1240|1239|77
1606460700000|2020-11-27 07:05:00|1240.7|1239.7|1240.4|1239.4|1241|1240|1240.4|1239.4|67
1606461000000|2020-11-27 07:10:00|1240.6|1239.6|1242.3|1241.3|1242.4|1241.4|1240.6|1239.6|388
1606461300000|2020-11-27 07:15:00|1242.4|1241.4|1241.4|1240.4|1242.5|1241.5|1241.2|1240.2|136
1606461600000|2020-11-27 07:20:00|1241.2|1240.2|1240.2|1239.2|1241.2|1240.2|1240.1|1239.1|57
1606461900000|2020-11-27 07:25:00|1240.1|1239.1|1239.1|1238.1|1240.3|1239.3|1239.1|1238.1|83
1606462200000|2020-11-27 07:30:00|1238.9|1237.9|1239|1238|1239.5|1238.5|1238.7|1237.7|56
1606462500000|2020-11-27 07:35:00|1239.1|1238.1|1238.6|1237.6|1239.5|1238.5|1238.6|1237.6|130
1606462800000|2020-11-27 07:40:00|1238.7|1237.7|1237.2|1236.2|1238.7|1237.7|1237|1236|217
1606463100000|2020-11-27 07:45:00|1237.1|1236.1|1238.8|1237.8|1238.8|1237.8|1236.1|1235.1|206
1606463400000|2020-11-27 07:50:00|1238.6|1237.6|1238.4|1237.4|1238.8|1237.8|1237.9|1236.9|82
1606463700000|2020-11-27 07:55:00|1238.1|1237.1|1237.9|1236.9|1238.2|1237.2|1237.6|1236.6|155
1606464000000|2020-11-27 08:00:00|1238|1237|1237.1|1236.1|1238.5|1237.5|1237.1|1236.1|202
1606464300000|2020-11-27 08:05:00|1237|1236|1238|1237|1238.6|1237.6|1237|1236|215
1606464600000|2020-11-27 08:10:00|1238.1|1237.1|1238.5|1237.5|1238.9|1237.9|1238.1|1237.1|201
1606464900000|2020-11-27 08:15:00|1238.4|1237.4|1237.8|1236.8|1238.6|1237.6|1237.4|1236.4|98
1606465200000|2020-11-27 08:20:00|1237.9|1236.9|1238.1|1237.1|1238.6|1237.6|1237.8|1236.8|314
1606465500000|2020-11-27 08:25:00|1238|1237|1238.4|1237.4|1238.8|1237.8|1238|1237|189
1606465800000|2020-11-27 08:30:00|1238.5|1237.5|1238.4|1237.4|1238.8|1237.8|1238.3|1237.3|88
1606466100000|2020-11-27 08:35:00|1238.6|1237.6|1238.5|1237.5|1238.6|1237.6|1238.4|1237.4|99
1606466400000|2020-11-27 08:40:00|1238.6|1237.6|1239.2|1238.2|1239.4|1238.4|1238.6|1237.6|231
1606466700000|2020-11-27 08:45:00|1239.3|1238.3|1239.7|1238.7|1239.8|1238.8|1239.2|1238.2|239
1606467000000|2020-11-27 08:50:00|1239.9|1238.9|1240.6|1239.6|1240.7|1239.7|1239.9|1238.9|99
1606467300000|2020-11-27 08:55:00|1240.5|1239.5|1240.3|1239.3|1240.5|1239.5|1239.9|1238.9|79
1606467600000|2020-11-27 09:00:00|1240.4|1239.4|1240|1239|1240.6|1239.6|1240|1239|192
1606467900000|2020-11-27 09:05:00|1239.9|1238.9|1239.5|1238.5|1239.9|1238.9|1239.5|1238.5|47
1606468200000|2020-11-27 09:10:00|1239.6|1238.6|1239.2|1238.2|1239.6|1238.6|1239.2|1238.2|72
1606468500000|2020-11-27 09:15:00|1239|1238|1238.6|1237.6|1239|1238|1238.1|1237.1|233
1606468800000|2020-11-27 09:20:00|1238.9|1237.9|1239.7|1238.7|1240.1|1239.1|1238.8|1237.8|32
1606469100000|2020-11-27 09:25:00|1239.9|1238.9|1239.2|1238.2|1240|1239|1239.2|1238.2|52
1606469400000|2020-11-27 09:30:00|1239.3|1238.3|1238.1|1237.1|1239.4|1238.4|1238|1237|265
1606469700000|2020-11-27 09:35:00|1238.2|1237.2|1238|1237|1238.6|1237.6|1237.8|1236.8|258
1606470000000|2020-11-27 09:40:00|1237.8|1236.8|1238.3|1237.3|1238.7|1237.7|1237.8|1236.8|374
1606470300000|2020-11-27 09:45:00|1238.2|1237.2|1237.9|1236.9|1238.2|1237.2|1237.9|1236.9|312
1606470600000|2020-11-27 09:50:00|1237.8|1236.8|1237.3|1236.3|1237.9|1236.9|1237|1236|302
1606470900000|2020-11-27 09:55:00|1237.5|1236.5|1236.9|1235.9|1237.5|1236.5|1236.7|1235.7|245
1606471200000|2020-11-27 10:00:00|1237|1236|1238.1|1237.1|1238.3|1237.3|1237|1236|98
1606471500000|2020-11-27 10:05:00|1238.2|1237.2|1237.3|1236.3|1238.2|1237.2|1237.1|1236.1|81
1606471800000|2020-11-27 10:10:00|1237.4|1236.4|1237.5|1236.5|1237.6|1236.6|1237|1236|157
1606472100000|2020-11-27 10:15:00|1237.4|1236.4|1237.6|1236.6|1237.6|1236.6|1237|1236|79
1606472400000|2020-11-27 10:20:00|1237.5|1236.5|1237.8|1236.8|1238|1237|1237.3|1236.3|68
1606472700000|2020-11-27 10:25:00|1237.7|1236.7|1237.4|1236.4|1238|1237|1237.4|1236.4|72
1606473000000|2020-11-27 10:30:00|1237.5|1236.5|1238.4|1237.4|1238.5|1237.5|1237.5|1236.5|46
1606473300000|2020-11-27 10:35:00|1238.5|1237.5|1238.7|1237.7|1238.9|1237.9|1238.3|1237.3|75
1606473600000|2020-11-27 10:40:00|1238.6|1237.6|1238.4|1237.4|1238.6|1237.6|1238.3|1237.3|40
1606473900000|2020-11-27 10:45:00|1238.3|1237.3|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|45
1606474200000|2020-11-27 10:50:00|1238.4|1237.4|1238.3|1237.3|1238.5|1237.5|1238.1|1237.1|39
1606474500000|2020-11-27 10:55:00|1238.2|1237.2|1238.6|1237.6|1238.6|1237.6|1238|1237|63
1606474800000|2020-11-27 11:00:00|1238.7|1237.7|1238.6|1237.6|1238.9|1237.9|1238.6|1237.6|131
1606475100000|2020-11-27 11:05:00|1238.7|1237.7|1239.1|1238.1|1239.3|1238.3|1238.7|1237.7|156
1606475400000|2020-11-27 11:10:00|1239|1238|1239.4|1238.4|1239.7|1238.7|1238.9|1237.9|329
1606475700000|2020-11-27 11:15:00|1239.5|1238.5|1239|1238|1239.5|1238.5|1239|1238|70
1606476000000|2020-11-27 11:20:00|1239.1|1238.1|1239.5|1238.5|1239.6|1238.6|1238.9|1237.9|267
1606476300000|2020-11-27 11:25:00|1239.4|1238.4|1239.4|1238.4|1239.5|1238.5|1239.3|1238.3|284
1606476600000|2020-11-27 11:30:00|1239.3|1238.3|1239.5|1238.5|1239.5|1238.5|1239.3|1238.3|240
1606476900000|2020-11-27 11:35:00|1239.4|1238.4|1239.5|1238.5|1239.7|1238.7|1239.4|1238.4|179
1606477200000|2020-11-27 11:40:00|1239.4|1238.4|1239.1|1238.1|1239.4|1238.4|1239|1238|70
1606477500000|2020-11-27 11:45:00|1239|1238|1239.7|1238.7|1239.9|1238.9|1239|1238|232
1606477800000|2020-11-27 11:50:00|1239.8|1238.8|1239.5|1238.5|1239.8|1238.8|1239.3|1238.3|61
1606478100000|2020-11-27 11:55:00|1239.4|1238.4|1239.4|1238.4|1239.5|1238.5|1239.1|1238.1|56
1606478400000|2020-11-27 12:00:00|1239.3|1238.3|1239.5|1238.5|1239.5|1238.5|1239.1|1238.1|280
1606478700000|2020-11-27 12:05:00|1239.4|1238.4|1239.5|1238.5|1239.8|1238.8|1239.3|1238.3|197
1606479000000|2020-11-27 12:10:00|1239.6|1238.6|1239.6|1238.6|1239.7|1238.7|1239.3|1238.3|107
1606479300000|2020-11-27 12:15:00|1239.7|1238.7|1239.5|1238.5|1239.8|1238.8|1239.5|1238.5|85
1606479600000|2020-11-27 12:20:00|1239.4|1238.4|1238.7|1237.7|1239.4|1238.4|1238.6|1237.6|91
1606479900000|2020-11-27 12:25:00|1239|1238|1239.2|1238.2|1239.2|1238.2|1239|1238|62
1606480200000|2020-11-27 12:30:00|1239.3|1238.3|1238.9|1237.9|1239.3|1238.3|1238.9|1237.9|76
1606480500000|2020-11-27 12:35:00|1239|1238|1239.3|1238.3|1239.3|1238.3|1238.9|1237.9|44
1606480800000|2020-11-27 12:40:00|1239.4|1238.4|1239|1238|1239.4|1238.4|1239|1238|78
1606481100000|2020-11-27 12:45:00|1239.1|1238.1|1239.2|1238.2|1239.4|1238.4|1239|1238|89
1606481400000|2020-11-27 12:50:00|1239.1|1238.1|1239|1238|1239.2|1238.2|1239|1238|135
1606481700000|2020-11-27 12:55:00|1239.1|1238.1|1239|1238|1239.1|1238.1|1238.7|1237.7|50
1606482000000|2020-11-27 13:00:00|1238.9|1237.9|1238.3|1237.3|1238.9|1237.9|1238.2|1237.2|145
1606482300000|2020-11-27 13:05:00|1238.4|1237.4|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|163
1606482600000|2020-11-27 13:10:00|1238.4|1237.4|1237.7|1236.7|1238.4|1237.4|1237.7|1236.7|56
1606482900000|2020-11-27 13:15:00|1237.6|1236.6|1238|1237|1238.1|1237.1|1237.6|1236.6|89
1606483200000|2020-11-27 13:20:00|1238.1|1237.1|1238.1|1237.1|1238.4|1237.4|1238|1237|200
1606483500000|2020-11-27 13:25:00|1238.2|1237.2|1238.1|1237.1|1238.3|1237.3|1238.1|1237.1|121
1606483800000|2020-11-27 13:30:00|1238|1237|1237.7|1236.7|1238.1|1237.1|1237.4|1236.4|134
1606484100000|2020-11-27 13:35:00|1237.8|1236.8|1238.4|1237.4|1238.4|1237.4|1237.8|1236.8|136
1606484400000|2020-11-27 13:40:00|1238.5|1237.5|1239.2|1238.2|1239.5|1238.5|1238.5|1237.5|313
1606484700000|2020-11-27 13:45:00|1239.3|1238.3|1239.2|1238.2|1239.5|1238.5|1239.1|1238.1|146
1606485000000|2020-11-27 13:50:00|1239.1|1238.1|1239.3|1238.3|1239.4|1238.4|1239|1238|91
1606485300000|2020-11-27 13:55:00|1239.4|1238.4|1239.3|1238.3|1239.8|1238.8|1239.2|1238.2|443
1606485600000|2020-11-27 14:00:00|1239.4|1238.4|1239.9|1238.9|1240.1|1239.1|1239.4|1238.4|307
1606485900000|2020-11-27 14:05:00|1240|1239|1240.2|1239.2|1240.2|1239.2|1239.7|1238.7|276
1606486200000|2020-11-27 14:10:00|1240.1|1239.1|1240.2|1239.2|1240.3|1239.3|1240|1239|253
1606486500000|2020-11-27 14:15:00|1240.1|1239.1|1239.9|1238.9|1240.1|1239.1|1239.7|1238.7|161
1606486800000|2020-11-27 14:20:00|1239.8|1238.8|1239.3|1238.3|1239.8|1238.8|1239.1|1238.1|200
1606487100000|2020-11-27 14:25:00|1239.2|1238.2|1238.6|1237.6|1239.2|1238.2|1238.5|1237.5|575
1606487400000|2020-11-27 14:30:00|1238.3|1237.8|1239.1|1238.6|1239.5|1239|1237.4|1236.9|2912
1606487700000|2020-11-27 14:35:00|1239.2|1238.7|1240.6|1240.1|1240.9|1240.4|1239.2|1238.7|1244
1606488000000|2020-11-27 14:40:00|1240.7|1240.2|1240.3|1239.8|1241|1240.5|1239.4|1238.9|555
1606488300000|2020-11-27 14:45:00|1240.4|1239.9|1239.4|1238.9|1240.7|1240.2|1239.1|1238.6|740
1606488600000|2020-11-27 14:50:00|1239.5|1239|1240|1239.5|1240|1239.5|1239|1238.5|1321
1606488900000|2020-11-27 14:55:00|1240.1|1239.6|1239.6|1239.1|1240.1|1239.6|1239.4|1238.9|573
1606489200000|2020-11-27 15:00:00|1239.7|1239.2|1239.2|1238.7|1239.8|1239.3|1239.2|1238.7|788
1606489500000|2020-11-27 15:05:00|1239.1|1238.6|1240|1239.5|1240.3|1239.8|1239|1238.5|696
1606489800000|2020-11-27 15:10:00|1240.1|1239.6|1240.6|1240.1|1240.6|1240.1|1239.6|1239.1|675
1606490100000|2020-11-27 15:15:00|1240.5|1240|1241.8|1241.3|1242|1241.5|1240.4|1239.9|1249
1606490400000|2020-11-27 15:20:00|1241.9|1241.4|1243.1|1242.6|1243.1|1242.6|1241.7|1241.2|1235
1606490700000|2020-11-27 15:25:00|1243.2|1242.7|1242.8|1242.3|1243.2|1242.7|1242.6|1242.1|613
1606491000000|2020-11-27 15:30:00|1242.9|1242.4|1243.8|1243.3|1243.9|1243.4|1242.8|1242.3|1000
1606491300000|2020-11-27 15:35:00|1243.7|1243.2|1242.7|1242.2|1243.8|1243.3|1242.7|1242.2|660
1606491600000|2020-11-27 15:40:00|1242.8|1242.3|1242.7|1242.2|1243.1|1242.6|1242.6|1242.1|637
1606491900000|2020-11-27 15:45:00|1242.8|1242.3|1242.9|1242.4|1243.3|1242.8|1242.8|1242.3|531
1606492200000|2020-11-27 15:50:00|1242.8|1242.3|1242.7|1242.2|1243.3|1242.8|1242.5|1242|488
1606492500000|2020-11-27 15:55:00|1242.8|1242.3|1242.4|1241.9|1242.9|1242.4|1242.3|1241.8|1154
1606492800000|2020-11-27 16:00:00|1242.5|1242|1242.1|1241.6|1242.6|1242.1|1241.9|1241.4|739
1606493100000|2020-11-27 16:05:00|1242.2|1241.7|1241.9|1241.4|1242.3|1241.8|1241.6|1241.1|810
1606493400000|2020-11-27 16:10:00|1242|1241.5|1241.4|1240.9|1242.1|1241.6|1241.2|1240.7|1083
1606493700000|2020-11-27 16:15:00|1241.5|1241|1241.1|1240.6|1241.7|1241.2|1240.8|1240.3|690
1606494000000|2020-11-27 16:20:00|1241.2|1240.7|1240.9|1240.4|1241.5|1241|1240.8|1240.3|794
1606494300000|2020-11-27 16:25:00|1240.8|1240.3|1241|1240.5|1241.3|1240.8|1240.6|1240.1|1315
1606494600000|2020-11-27 16:30:00|1241.1|1240.6|1240.9|1240.4|1241.5|1241|1240.6|1240.1|1331
1606494900000|2020-11-27 16:35:00|1240.8|1240.3|1240.4|1239.9|1240.9|1240.4|1239.9|1239.4|1571
1606495200000|2020-11-27 16:40:00|1240.5|1240|1240.3|1239.8|1240.6|1240.1|1240|1239.5|767
1606495500000|2020-11-27 16:45:00|1240.2|1239.7|1239.2|1238.7|1240.2|1239.7|1238.9|1238.4|1504
1606495800000|2020-11-27 16:50:00|1239.1|1238.6|1238.7|1238.2|1239.4|1238.9|1238.6|1238.1|1842
1606496100000|2020-11-27 16:55:00|1238.8|1238.3|1237.9|1237.4|1238.9|1238.4|1237.5|1237|1639
1606496400000|2020-11-27 17:00:00|1238|1237.5|1237.7|1237.2|1238.2|1237.7|1237.7|1237.2|1331
1606496700000|2020-11-27 17:05:00|1237.8|1237.3|1238.5|1238|1238.6|1238.1|1237.7|1237.2|411
1606497000000|2020-11-27 17:10:00|1238.6|1238.1|1239|1238.5|1239|1238.5|1238.5|1238|436
1606497300000|2020-11-27 17:15:00|1238.9|1238.4|1239.1|1238.6|1239.4|1238.9|1238.8|1238.3|264
1606497600000|2020-11-27 17:20:00|1239|1238.5|1238.8|1238.3|1239.1|1238.6|1238.5|1238|326
1606497900000|2020-11-27 17:25:00|1238.9|1238.4|1238.7|1238.2|1239.2|1238.7|1238.6|1238.1|325
1606498200000|2020-11-27 17:30:00|1238.6|1238.1|1239|1238.5|1239.2|1238.7|1238.5|1238|275
1606498500000|2020-11-27 17:35:00|1239.1|1238.6|1239.1|1238.6|1239.3|1238.8|1238.9|1238.4|309
1606498800000|2020-11-27 17:40:00|1239|1238.5|1239.3|1238.8|1239.3|1238.8|1238.9|1238.4|452
1606499100000|2020-11-27 17:45:00|1239.2|1238.7|1239.6|1239.1|1239.6|1239.1|1239|1238.5|482
1606499400000|2020-11-27 17:50:00|1239.5|1239|1239.2|1238.7|1239.6|1239.1|1239|1238.5|776
1606499700000|2020-11-27 17:55:00|1239.1|1238.6|1240|1239.5|1240.5|1240|1238.4|1237.9|4654
1606500000000|2020-11-27 18:00:00|1240.2|1239.7|1239.6|1239.1|1240.3|1239.8|1239.5|1239|926
1606500300000|2020-11-27 18:05:00|1239.7|1239.2|1240|1239.5|1240.1|1239.6|1239.5|1239|119
1606500600000|2020-11-27 18:10:00|1240.1|1239.6|1239.8|1239.3|1240.1|1239.6|1239.1|1238.6|341
1606504500000|2020-11-27 19:15:00|1240|1238|1240|1238|1240|1238|1240|1238|0
1606690800000|2020-11-29 23:00:00|1247|1246|1245.7|1244.7|1247.4|1246.4|1244.2|1243.2|33
1606691100000|2020-11-29 23:05:00|1246.1|1245.1|1241.6|1240.6|1246.2|1245.2|1241.6|1240.6|24
1606691400000|2020-11-29 23:10:00|1241.7|1240.7|1240.4|1239.4|1241.7|1240.7|1240.4|1239.4|12
1606691700000|2020-11-29 23:15:00|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|4
1606692000000|2020-11-29 23:20:00|1241.9|1240.9|1241.9|1240.9|1241.9|1240.9|1241.9|1240.9|1
1606692300000|2020-11-29 23:25:00|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1
1606692600000|2020-11-29 23:30:00|1242.1|1241.1|1243|1242|1243|1242|1242.1|1241.1|3
1606693800000|2020-11-29 23:50:00|1242.2|1241.2|1241.9|1240.9|1242.2|1241.2|1241.9|1240.9|5
1606694100000|2020-11-29 23:55:00|1237.3|1236.3|1237.5|1236.5|1237.5|1236.5|1237.3|1236.3|4
1606694400000|2020-11-30 00:00:00|1240.9|1239.9|1240.6|1239.6|1240.9|1239.9|1240.6|1239.6|2
1606695600000|2020-11-30 00:20:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|2
1606695900000|2020-11-30 00:25:00|1235.3|1234.3|1235.8|1234.8|1235.8|1234.8|1235.3|1234.3|8
1606696200000|2020-11-30 00:30:00|1235.3|1234.3|1235.3|1234.3|1235.3|1234.3|1235.3|1234.3|1
1606697100000|2020-11-30 00:45:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|3
1606698000000|2020-11-30 01:00:00|1234.9|1233.9|1235.5|1234.5|1235.5|1234.5|1234.9|1233.9|5
1606698300000|2020-11-30 01:05:00|1235.9|1234.9|1235.6|1234.6|1236.7|1235.7|1235.5|1234.5|15
1606698600000|2020-11-30 01:10:00|1235|1234|1234|1233|1235|1234|1234|1233|61
1606698900000|2020-11-30 01:15:00|1234.6|1233.6|1234.5|1233.5|1235.7|1234.7|1234|1233|56
1606699200000|2020-11-30 01:20:00|1234.8|1233.8|1234.9|1233.9|1234.9|1233.9|1234.7|1233.7|9
1606699500000|2020-11-30 01:25:00|1235|1234|1235.2|1234.2|1235.3|1234.3|1234.7|1233.7|24
1606699800000|2020-11-30 01:30:00|1234.8|1233.8|1233.9|1232.9|1235.5|1234.5|1233.7|1232.7|68
1606700100000|2020-11-30 01:35:00|1234.2|1233.2|1235.8|1234.8|1235.8|1234.8|1234.2|1233.2|14
1606700400000|2020-11-30 01:40:00|1235.6|1234.6|1234.2|1233.2|1235.6|1234.6|1234.2|1233.2|17
1606700700000|2020-11-30 01:45:00|1234.1|1233.1|1233.8|1232.8|1234.1|1233.1|1233|1232|10
1606701000000|2020-11-30 01:50:00|1233.3|1232.3|1234.7|1233.7|1234.7|1233.7|1232.8|1231.8|26
1606701300000|2020-11-30 01:55:00|1234.9|1233.9|1234.8|1233.8|1235.1|1234.1|1234.7|1233.7|27
1606701600000|2020-11-30 02:00:00|1234.4|1233.4|1234.3|1233.3|1234.4|1233.4|1233.7|1232.7|9
1606701900000|2020-11-30 02:05:00|||||||||4
1606702200000|2020-11-30 02:10:00|1233.8|1232.8|1233.8|1232.8|1234.2|1233.2|1233.4|1232.4|11
1606702500000|2020-11-30 02:15:00|1233.7|1232.7|1232.4|1231.4|1233.7|1232.7|1231.7|1230.7|39
1606702800000|2020-11-30 02:20:00|1232.5|1231.5|1232.1|1231.1|1232.5|1231.5|1232.1|1231.1|29
1606703100000|2020-11-30 02:25:00|1232|1231|1231.6|1230.6|1232.2|1231.2|1231.6|1230.6|67
1606703400000|2020-11-30 02:30:00|1231.4|1230.4|1232|1231|1232.1|1231.1|1231.4|1230.4|26
1606703700000|2020-11-30 02:35:00|1232.3|1231.3|1232.1|1231.1|1232.7|1231.7|1232.1|1231.1|16
1606704000000|2020-11-30 02:40:00|1231.9|1230.9|1231.4|1230.4|1232.3|1231.3|1231.2|1230.2|23
1606704300000|2020-11-30 02:45:00|1231.2|1230.2|1230.8|1229.8|1231.2|1230.2|1230.1|1229.1|15
1606704600000|2020-11-30 02:50:00|1230.6|1229.6|1230.5|1229.5|1231|1230|1230.3|1229.3|50
1606704900000|2020-11-30 02:55:00|1230.1|1229.1|1229.8|1228.8|1230.1|1229.1|1229.7|1228.7|26
1606705200000|2020-11-30 03:00:00|1229.7|1228.7|1230.3|1229.3|1230.3|1229.3|1229.7|1228.7|28
1606705500000|2020-11-30 03:05:00|1231|1230|1231.1|1230.1|1231.2|1230.2|1231|1230|14
1606705800000|2020-11-30 03:10:00|1230.5|1229.5|1231|1230|1231|1230|1230.5|1229.5|10
1606706100000|2020-11-30 03:15:00|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|3
1606706400000|2020-11-30 03:20:00|1229.6|1228.6|1229.6|1228.6|1229.8|1228.8|1228.9|1227.9|26
1606706700000|2020-11-30 03:25:00|1229.5|1228.5|1228.7|1227.7|1229.7|1228.7|1228.6|1227.6|16
1606707000000|2020-11-30 03:30:00|1228.6|1227.6|1229.1|1228.1|1229.1|1228.1|1228.6|1227.6|18
1606707300000|2020-11-30 03:35:00|1229|1228|1228.8|1227.8|1229|1228|1228.7|1227.7|32
1606707600000|2020-11-30 03:40:00|1228.4|1227.4|1228.7|1227.7|1229|1228|1228.1|1227.1|36
1606707900000|2020-11-30 03:45:00|1228.9|1227.9|1228.9|1227.9|1229|1228|1228.6|1227.6|13
1606708200000|2020-11-30 03:50:00|1229|1228|1228.8|1227.8|1229|1228|1228.7|1227.7|26
1606708500000|2020-11-30 03:55:00|||||||||7
1606708800000|2020-11-30 04:00:00|1228.1|1227.1|1228.5|1227.5|1228.6|1227.6|1228.1|1227.1|9
1606709100000|2020-11-30 04:05:00|1228.3|1227.3|1227|1226|1228.3|1227.3|1227|1226|27
1606709400000|2020-11-30 04:10:00|1227.1|1226.1|1226.9|1225.9|1227.1|1226.1|1226.9|1225.9|7
1606709700000|2020-11-30 04:15:00|1227.3|1226.3|1227.1|1226.1|1227.3|1226.3|1227|1226|7
1606710000000|2020-11-30 04:20:00|1227.2|1226.2|1227.1|1226.1|1227.3|1226.3|1227.1|1226.1|5
1606710300000|2020-11-30 04:25:00|1227|1226|1226.8|1225.8|1227|1226|1226.8|1225.8|12
1606710600000|2020-11-30 04:30:00|1226.4|1225.4|1226.7|1225.7|1226.8|1225.8|1226.4|1225.4|4
1606710900000|2020-11-30 04:35:00|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1
1606711200000|2020-11-30 04:40:00|1227.3|1226.3|1227.3|1226.3|1227.3|1226.3|1227.3|1226.3|2
1606711500000|2020-11-30 04:45:00|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1
1606711800000|2020-11-30 04:50:00|1227.1|1226.1|1226.8|1225.8|1227.1|1226.1|1226.8|1225.8|7
1606712100000|2020-11-30 04:55:00|1226.6|1225.6|1226.4|1225.4|1226.6|1225.6|1226.4|1225.4|2
1606712400000|2020-11-30 05:00:00|1226.3|1225.3|1224.4|1223.4|1226.3|1225.3|1223.9|1222.9|90
1606712700000|2020-11-30 05:05:00|1225.2|1224.2|1222.9|1221.9|1225.2|1224.2|1222.9|1221.9|56
1606713000000|2020-11-30 05:10:00|1222.8|1221.8|1222.2|1221.2|1223.2|1222.2|1222.2|1221.2|16
1606713300000|2020-11-30 05:15:00|1221.7|1220.7|1222.3|1221.3|1222.3|1221.3|1218.9|1217.9|495
1606713600000|2020-11-30 05:20:00|1222.5|1221.5|1222|1221|1222.6|1221.6|1222|1221|16
1606713900000|2020-11-30 05:25:00|1221.9|1220.9|1220.6|1219.6|1221.9|1220.9|1220.5|1219.5|76
1606714200000|2020-11-30 05:30:00|1220.4|1219.4|1221.5|1220.5|1221.6|1220.6|1219.6|1218.6|87
1606714500000|2020-11-30 05:35:00|1221.2|1220.2|1221.8|1220.8|1222|1221|1221.1|1220.1|60
1606714800000|2020-11-30 05:40:00|1221.7|1220.7|1220.8|1219.8|1222|1221|1220.8|1219.8|77
1606715100000|2020-11-30 05:45:00|1221.3|1220.3|1221.3|1220.3|1221.4|1220.4|1220.8|1219.8|25
1606715400000|2020-11-30 05:50:00|1220.8|1219.8|1220.1|1219.1|1220.8|1219.8|1220.1|1219.1|18
1606715700000|2020-11-30 05:55:00|1220|1219|1220.8|1219.8|1221|1220|1220|1219|42
1606716000000|2020-11-30 06:00:00|1220.7|1219.7|1220.7|1219.7|1221.4|1220.4|1220.2|1219.2|64
1606716300000|2020-11-30 06:05:00|1220.5|1219.5|1220.1|1219.1|1220.8|1219.8|1219.9|1218.9|55
1606716600000|2020-11-30 06:10:00|1220.3|1219.3|1219.6|1218.6|1220.4|1219.4|1219.6|1218.6|16
1606716900000|2020-11-30 06:15:00|1219.5|1218.5|1217.5|1216.5|1219.7|1218.7|1217.3|1216.3|94
1606717200000|2020-11-30 06:20:00|1217.6|1216.6|1217|1216|1218.5|1217.5|1217|1216|75
1606717500000|2020-11-30 06:25:00|1216.8|1215.8|1217.8|1216.8|1217.8|1216.8|1216.7|1215.7|65
1606717800000|2020-11-30 06:30:00|1218|1217|1216.9|1215.9|1218.2|1217.2|1216.8|1215.8|95
1606718100000|2020-11-30 06:35:00|1216.8|1215.8|1216|1215|1216.8|1215.8|1215.5|1214.5|152
1606718400000|2020-11-30 06:40:00|1215.7|1214.7|1215.4|1214.4|1216.1|1215.1|1214.7|1213.7|113
1606718700000|2020-11-30 06:45:00|1215.5|1214.5|1216.7|1215.7|1216.9|1215.9|1215.5|1214.5|266
1606719000000|2020-11-30 06:50:00|1216.9|1215.9|1215.6|1214.6|1216.9|1215.9|1215.6|1214.6|247
1606719300000|2020-11-30 06:55:00|1215.5|1214.5|1215.5|1214.5|1215.9|1214.9|1215.5|1214.5|163
1606719600000|2020-11-30 07:00:00|1215.7|1214.7|1217.1|1216.1|1217.2|1216.2|1215.2|1214.2|154
1606719900000|2020-11-30 07:05:00|1217|1216|1217.1|1216.1|1217.7|1216.7|1216.8|1215.8|135
1606720200000|2020-11-30 07:10:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.7|1215.7|90
1606720500000|2020-11-30 07:15:00|1217|1216|1217.3|1216.3|1217.5|1216.5|1216.9|1215.9|85
1606720800000|2020-11-30 07:20:00|1217.2|1216.2|1217.2|1216.2|1217.8|1216.8|1216.9|1215.9|64
1606721100000|2020-11-30 07:25:00|1216.7|1215.7|1217.7|1216.7|1218|1217|1216.7|1215.7|132
1606721400000|2020-11-30 07:30:00|1217.8|1216.8|1218|1217|1218.7|1217.7|1217.7|1216.7|169
1606721700000|2020-11-30 07:35:00|1217.9|1216.9|1218.1|1217.1|1218.1|1217.1|1217.5|1216.5|74
1606722000000|2020-11-30 07:40:00|1218|1217|1216.8|1215.8|1218|1217|1216.5|1215.5|173
1606722300000|2020-11-30 07:45:00|1216.6|1215.6|1216.2|1215.2|1216.7|1215.7|1216|1215|195
1606722600000|2020-11-30 07:50:00|1215.9|1214.9|1215.7|1214.7|1216.2|1215.2|1215.5|1214.5|279
1606722900000|2020-11-30 07:55:00|1215.8|1214.8|1217.4|1216.4|1217.5|1216.5|1215.7|1214.7|568
1606723200000|2020-11-30 08:00:00|1217.5|1216.5|1216.5|1215.5|1218.3|1217.3|1216.4|1215.4|1190
1606723500000|2020-11-30 08:05:00|1216.6|1215.6|1215.4|1214.4|1217.1|1216.1|1215.4|1214.4|547
1606723800000|2020-11-30 08:10:00|1215.5|1214.5|1215.2|1214.2|1215.9|1214.9|1215.1|1214.1|468
1606724100000|2020-11-30 08:15:00|1215.3|1214.3|1215.4|1214.4|1216.2|1215.2|1214.8|1213.8|382
1606724400000|2020-11-30 08:20:00|1215.3|1214.3|1217.3|1216.3|1217.7|1216.7|1215.3|1214.3|423
1606724700000|2020-11-30 08:25:00|1217.4|1216.4|1218.1|1217.1|1218.2|1217.2|1217.3|1216.3|606
1606725000000|2020-11-30 08:30:00|1218|1217|1218.6|1217.6|1218.9|1217.9|1217.8|1216.8|380
1606725300000|2020-11-30 08:35:00|1218.7|1217.7|1218.9|1217.9|1219.5|1218.5|1218.7|1217.7|319
1606725600000|2020-11-30 08:40:00|1218.8|1217.8|1220.1|1219.1|1220.3|1219.3|1218.8|1217.8|375
1606725900000|2020-11-30 08:45:00|1220|1219|1219.6|1218.6|1220.2|1219.2|1219.4|1218.4|713
1606726200000|2020-11-30 08:50:00|1219.7|1218.7|1218.7|1217.7|1219.9|1218.9|1218.5|1217.5|460
1606726500000|2020-11-30 08:55:00|1218.6|1217.6|1218.8|1217.8|1219.5|1218.5|1218.4|1217.4|246
1606726800000|2020-11-30 09:00:00|1218.7|1217.7|1219.3|1218.3|1219.8|1218.8|1218.3|1217.3|407
1606727100000|2020-11-30 09:05:00|1219.5|1218.5|1219.3|1218.3|1219.7|1218.7|1219|1218|244
1606727400000|2020-11-30 09:10:00|1219.4|1218.4|1220.4|1219.4|1220.5|1219.5|1219.3|1218.3|575
1606727700000|2020-11-30 09:15:00|1220.3|1219.3|1219.7|1218.7|1220.5|1219.5|1219.5|1218.5|950
1606728000000|2020-11-30 09:20:00|1219.6|1218.6|1219.8|1218.8|1219.9|1218.9|1219.2|1218.2|667
1606728300000|2020-11-30 09:25:00|1219.9|1218.9|1220.7|1219.7|1220.7|1219.7|1219.9|1218.9|391
1606728600000|2020-11-30 09:30:00|1220.5|1219.5|1219.7|1218.7|1220.6|1219.6|1219.5|1218.5|208
1606728900000|2020-11-30 09:35:00|1219.5|1218.5|1220.2|1219.2|1220.3|1219.3|1219.5|1218.5|288
1606729200000|2020-11-30 09:40:00|1220.3|1219.3|1220.6|1219.6|1220.8|1219.8|1220|1219|739
1606729500000|2020-11-30 09:45:00|1220.5|1219.5|1220.5|1219.5|1220.9|1219.9|1220.3|1219.3|492
1606729800000|2020-11-30 09:50:00|1220.4|1219.4|1221.2|1220.2|1221.2|1220.2|1220.1|1219.1|262
1606730100000|2020-11-30 09:55:00|1221.1|1220.1|1221.4|1220.4|1221.7|1220.7|1221.1|1220.1|625
1606730400000|2020-11-30 10:00:00|1221.5|1220.5|1221.2|1220.2|1221.6|1220.6|1221.1|1220.1|300
1606730700000|2020-11-30 10:05:00|1221.3|1220.3|1220.7|1219.7|1221.4|1220.4|1220.5|1219.5|255
1606731000000|2020-11-30 10:10:00|1220.5|1219.5|1220.6|1219.6|1220.7|1219.7|1220|1219|229
1606731300000|2020-11-30 10:15:00|1220.7|1219.7|1220.6|1219.6|1220.8|1219.8|1220.4|1219.4|182
1606731600000|2020-11-30 10:20:00|1220.5|1219.5|1220.5|1219.5|1221.3|1220.3|1220.2|1219.2|359
1606731900000|2020-11-30 10:25:00|1220.4|1219.4|1220.5|1219.5|1220.7|1219.7|1220.1|1219.1|141
1606732200000|2020-11-30 10:30:00|1220.6|1219.6|1220.8|1219.8|1221.2|1220.2|1220.5|1219.5|196
1606732500000|2020-11-30 10:35:00|1220.9|1219.9|1220.7|1219.7|1221.2|1220.2|1220.3|1219.3|155
1606732800000|2020-11-30 10:40:00|1220.8|1219.8|1221|1220|1221.1|1220.1|1220.5|1219.5|198
1606733100000|2020-11-30 10:45:00|1221.1|1220.1|1221|1220|1221.4|1220.4|1220.7|1219.7|247
1606733400000|2020-11-30 10:50:00|1221.1|1220.1|1221.4|1220.4|1221.5|1220.5|1221|1220|152
1606733700000|2020-11-30 10:55:00|1221.3|1220.3|1221|1220|1221.3|1220.3|1220.6|1219.6|125
1606734000000|2020-11-30 11:00:00|1220.9|1219.9|1220.7|1219.7|1221|1220|1220.6|1219.6|106
1606734300000|2020-11-30 11:05:00|1220.9|1219.9|1221.2|1220.2|1221.4|1220.4|1220.8|1219.8|144
1606734600000|2020-11-30 11:10:00|1221.1|1220.1|1220.8|1219.8|1221.2|1220.2|1220.8|1219.8|114
1606734900000|2020-11-30 11:15:00|1220.7|1219.7|1220.6|1219.6|1221|1220|1220.5|1219.5|87
1606735200000|2020-11-30 11:20:00|1220.5|1219.5|1220.4|1219.4|1220.6|1219.6|1220.3|1219.3|105
1606735500000|2020-11-30 11:25:00|1220.3|1219.3|1220.4|1219.4|1220.7|1219.7|1220.1|1219.1|146
1606735800000|2020-11-30 11:30:00|1220.6|1219.6|1219.2|1218.2|1220.7|1219.7|1219.1|1218.1|285
1606736100000|2020-11-30 11:35:00|1219.3|1218.3|1219.6|1218.6|1219.7|1218.7|1218.8|1217.8|356
1606736400000|2020-11-30 11:40:00|1219.7|1218.7|1220.1|1219.1|1220.4|1219.4|1219.5|1218.5|230
1606736700000|2020-11-30 11:45:00|1220.3|1219.3|1221.3|1220.3|1221.4|1220.4|1220.2|1219.2|230
1606737000000|2020-11-30 11:50:00|1221.4|1220.4|1221|1220|1221.5|1220.5|1220.9|1219.9|175
1606737300000|2020-11-30 11:55:00|1221.1|1220.1|1221.4|1220.4|1221.6|1220.6|1220.8|1219.8|163
1606737600000|2020-11-30 12:00:00|1221.2|1220.2|1221.8|1220.8|1222.4|1221.4|1221.2|1220.2|243
1606737900000|2020-11-30 12:05:00|1221.9|1220.9|1222.6|1221.6|1223.1|1222.1|1221.9|1220.9|242
1606738200000|2020-11-30 12:10:00|1222.7|1221.7|1223|1222|1223.2|1222.2|1222.6|1221.6|408
1606738500000|2020-11-30 12:15:00|1222.9|1221.9|1223.8|1222.8|1223.8|1222.8|1222.6|1221.6|339
1606738800000|2020-11-30 12:20:00|1223.7|1222.7|1224.3|1223.3|1224.6|1223.6|1223.7|1222.7|361
1606739100000|2020-11-30 12:25:00|1224.4|1223.4|1224.4|1223.4|1224.5|1223.5|1224|1223|305
1606739400000|2020-11-30 12:30:00|1224.3|1223.3|1224.9|1223.9|1225|1224|1224.2|1223.2|442
1606739700000|2020-11-30 12:35:00|1225|1224|1224.8|1223.8|1225.1|1224.1|1224.7|1223.7|195
1606740000000|2020-11-30 12:40:00|1224.7|1223.7|1223.9|1222.9|1224.8|1223.8|1223.8|1222.8|178
1606740300000|2020-11-30 12:45:00|1223.8|1222.8|1223.5|1222.5|1223.8|1222.8|1223.4|1222.4|80
1606740600000|2020-11-30 12:50:00|1223.4|1222.4|1223.3|1222.3|1223.6|1222.6|1223.2|1222.2|72
1606740900000|2020-11-30 12:55:00|1223.2|1222.2|1222.7|1221.7|1223.2|1222.2|1222.5|1221.5|138
1606741200000|2020-11-30 13:00:00|1222.6|1221.6|1223|1222|1223.3|1222.3|1222.4|1221.4|142
1606741500000|2020-11-30 13:05:00|1223.2|1222.2|1222.5|1221.5|1223.2|1222.2|1222.5|1221.5|141
1606741800000|2020-11-30 13:10:00|1222.6|1221.6|1222.9|1221.9|1223.2|1222.2|1222.6|1221.6|142
1606742100000|2020-11-30 13:15:00|1222.8|1221.8|1223.3|1222.3|1223.4|1222.4|1222.7|1221.7|378
1606742400000|2020-11-30 13:20:00|1223.2|1222.2|1223.2|1222.2|1223.4|1222.4|1222.7|1221.7|258
1606742700000|2020-11-30 13:25:00|1223.1|1222.1|1223.3|1222.3|1223.4|1222.4|1223|1222|144
1606743000000|2020-11-30 13:30:00|1223.4|1222.4|1222.8|1221.8|1223.6|1222.6|1222.8|1221.8|379
1606743300000|2020-11-30 13:35:00|1222.9|1221.9|1222.8|1221.8|1223.2|1222.2|1222.7|1221.7|250
1606743600000|2020-11-30 13:40:00|1223|1222|1223.9|1222.9|1223.9|1222.9|1222.8|1221.8|262
1606743900000|2020-11-30 13:45:00|1224|1223|1223.6|1222.6|1224|1223|1223.5|1222.5|319
1606744200000|2020-11-30 13:50:00|1223.5|1222.5|1224|1223|1224.1|1223.1|1223.4|1222.4|278
1606744500000|2020-11-30 13:55:00|1224.1|1223.1|1224|1223|1224.2|1223.2|1223.8|1222.8|304
1606744800000|2020-11-30 14:00:00|1223.9|1222.9|1224.3|1223.3|1224.3|1223.3|1223.6|1222.6|307
1606745100000|2020-11-30 14:05:00|1224.4|1223.4|1223.8|1222.8|1224.6|1223.6|1223.8|1222.8|156
1606745400000|2020-11-30 14:10:00|1223.9|1222.9|1223|1222|1223.9|1222.9|1223|1222|160
1606745700000|2020-11-30 14:15:00|1222.9|1221.9|1222.6|1221.6|1223.9|1222.9|1222.5|1221.5|377
1606746000000|2020-11-30 14:20:00|1222.7|1221.7|1222.7|1221.7|1223|1222|1222.6|1221.6|117
1606746300000|2020-11-30 14:25:00|1222.8|1221.8|1222.9|1221.9|1223.1|1222.1|1222.6|1221.6|333
1606746600000|2020-11-30 14:30:00|1222.6|1222.1|1217.6|1217.1|1222.6|1222.1|1217.3|1216.8|6353
1606746900000|2020-11-30 14:35:00|1217.5|1217|1217.8|1217.3|1217.8|1217.3|1216.8|1216.3|3280
1606747200000|2020-11-30 14:40:00|1217.9|1217.4|1218.4|1217.9|1218.9|1218.4|1216.6|1216.1|2372
1606747500000|2020-11-30 14:45:00|1218.2|1217.7|1217.1|1216.6|1219.1|1218.6|1216.9|1216.4|2368
1606747800000|2020-11-30 14:50:00|1217|1216.5|1220.3|1219.8|1220.3|1219.8|1216.9|1216.4|1646
1606748100000|2020-11-30 14:55:00|1220.4|1219.9|1219.6|1219.1|1221|1220.5|1219.6|1219.1|1350
1606748400000|2020-11-30 15:00:00|1219.8|1219.3|1219.9|1219.4|1220.6|1220.1|1219.3|1218.8|1407
1606748700000|2020-11-30 15:05:00|1220|1219.5|1218.9|1218.4|1220.6|1220.1|1218.7|1218.2|1359
1606749000000|2020-11-30 15:10:00|1218.8|1218.3|1219.2|1218.7|1220.4|1219.9|1218.3|1217.8|1612
1606749300000|2020-11-30 15:15:00|1219.1|1218.6|1218.5|1218|1220.2|1219.7|1218.5|1218|1769
1606749600000|2020-11-30 15:20:00|1218.6|1218.1|1218.2|1217.7|1219.2|1218.7|1218.2|1217.7|1496
1606749900000|2020-11-30 15:25:00|1218.3|1217.8|1217|1216.5|1218.4|1217.9|1216.9|1216.4|1390
1606750200000|2020-11-30 15:30:00|1216.9|1216.4|1215.7|1215.2|1217|1216.5|1215.7|1215.2|1269
1606750500000|2020-11-30 15:35:00|1215.6|1215.1|1215.4|1214.9|1216.1|1215.6|1215.1|1214.6|2072
1606750800000|2020-11-30 15:40:00|1215.3|1214.8|1212.2|1211.7|1215.6|1215.1|1211.9|1211.4|2357
1606751100000|2020-11-30 15:45:00|1212.3|1211.8|1214|1213.5|1214.3|1213.8|1211.7|1211.2|1873
1606751400000|2020-11-30 15:50:00|1214.1|1213.6|1214.5|1214|1215.2|1214.7|1213.6|1213.1|1649
1606751700000|2020-11-30 15:55:00|1214.6|1214.1|1213.3|1212.8|1214.8|1214.3|1212.8|1212.3|2901
1606752000000|2020-11-30 16:00:00|1213.4|1212.9|1213.7|1213.2|1214.1|1213.6|1212.4|1211.9|1133
1606752300000|2020-11-30 16:05:00|1213.8|1213.3|1213.3|1212.8|1213.9|1213.4|1212.9|1212.4|986
1606752600000|2020-11-30 16:10:00|1213.2|1212.7|1212.9|1212.4|1213.4|1212.9|1212.7|1212.2|1098
1606752900000|2020-11-30 16:15:00|1212.8|1212.3|1212.4|1211.9|1213.9|1213.4|1212.3|1211.8|1463
1606753200000|2020-11-30 16:20:00|1212.5|1212|1212.3|1211.8|1213.2|1212.7|1212.1|1211.6|1635
1606753500000|2020-11-30 16:25:00|1212.2|1211.7|1208.9|1208.4|1212.4|1211.9|1208.9|1208.4|5806
1606753800000|2020-11-30 16:30:00|1208.8|1208.3|1209.5|1209|1210.6|1210.1|1208.8|1208.3|1922
1606754100000|2020-11-30 16:35:00|1209.4|1208.9|1211.4|1210.9|1211.5|1211|1209.1|1208.6|1148
1606754400000|2020-11-30 16:40:00|1211.3|1210.8|1210.2|1209.7|1211.3|1210.8|1209.8|1209.3|2198
1606754700000|2020-11-30 16:45:00|1210.1|1209.6|1210.5|1210|1210.7|1210.2|1209.7|1209.2|1618
1606755000000|2020-11-30 16:50:00|1210.4|1209.9|1210.9|1210.4|1210.9|1210.4|1209.8|1209.3|1386
1606755300000|2020-11-30 16:55:00|1211|1210.5|1210.8|1210.3|1211.7|1211.2|1210.8|1210.3|723
1606755600000|2020-11-30 17:00:00|1210.7|1210.2|1210.8|1210.3|1211.2|1210.7|1210.6|1210.1|668
1606755900000|2020-11-30 17:05:00|1210.7|1210.2|1211|1210.5|1211.3|1210.8|1210.5|1210|645
1606756200000|2020-11-30 17:10:00|1211.1|1210.6|1211.3|1210.8|1211.5|1211|1210.7|1210.2|460
1606756500000|2020-11-30 17:15:00|1211.5|1211|1211.4|1210.9|1212.6|1212.1|1211.4|1210.9|1026
1606756800000|2020-11-30 17:20:00|1211.3|1210.8|1211.4|1210.9|1211.6|1211.1|1210.7|1210.2|499
1606757100000|2020-11-30 17:25:00|1211.5|1211|1211.8|1211.3|1212|1211.5|1211.2|1210.7|619
1606757400000|2020-11-30 17:30:00|1211.9|1211.4|1212.2|1211.7|1212.3|1211.8|1211.4|1210.9|521
1606757700000|2020-11-30 17:35:00|1212.1|1211.6|1212.4|1211.9|1212.6|1212.1|1211.8|1211.3|880
1606758000000|2020-11-30 17:40:00|1212.5|1212|1212.2|1211.7|1212.6|1212.1|1211.8|1211.3|713
1606758300000|2020-11-30 17:45:00|1212.1|1211.6|1212.1|1211.6|1212.3|1211.8|1211.9|1211.4|634
1606758600000|2020-11-30 17:50:00|1212.2|1211.7|1212.7|1212.2|1212.8|1212.3|1211.8|1211.3|708
1606758900000|2020-11-30 17:55:00|1212.6|1212.1|1212.2|1211.7|1212.8|1212.3|1212.2|1211.7|631
1606759200000|2020-11-30 18:00:00|1212.3|1211.8|1212.2|1211.7|1212.9|1212.4|1212|1211.5|509
1606759500000|2020-11-30 18:05:00|1212.1|1211.6|1212.4|1211.9|1213|1212.5|1212.1|1211.6|469
1606759800000|2020-11-30 18:10:00|1212.3|1211.8|1212.6|1212.1|1212.6|1212.1|1212.1|1211.6|520
1606760100000|2020-11-30 18:15:00|1212.5|1212|1213.4|1212.9|1213.4|1212.9|1212.4|1211.9|496
1606760400000|2020-11-30 18:20:00|1213.3|1212.8|1214|1213.5|1214.4|1213.9|1213.3|1212.8|827
1606760700000|2020-11-30 18:25:00|1213.9|1213.4|1214|1213.5|1214.7|1214.2|1213.8|1213.3|756
1606761000000|2020-11-30 18:30:00|1214.1|1213.6|1214|1213.5|1214.6|1214.1|1213.9|1213.4|411
1606761300000|2020-11-30 18:35:00|1213.9|1213.4|1214.7|1214.2|1214.8|1214.3|1213.9|1213.4|329
1606761600000|2020-11-30 18:40:00|1214.6|1214.1|1214.3|1213.8|1214.8|1214.3|1214.1|1213.6|602
1606761900000|2020-11-30 18:45:00|1214.4|1213.9|1214.6|1214.1|1214.7|1214.2|1214|1213.5|555
1606762200000|2020-11-30 18:50:00|1214.7|1214.2|1214.4|1213.9|1214.8|1214.3|1214.1|1213.6|425
1606762500000|2020-11-30 18:55:00|1214.3|1213.8|1214.2|1213.7|1214.5|1214|1214|1213.5|387
1606762800000|2020-11-30 19:00:00|1214.1|1213.6|1213.7|1213.2|1214.3|1213.8|1213.4|1212.9|547
1606763100000|2020-11-30 19:05:00|1213.8|1213.3|1213.6|1213.1|1214.2|1213.7|1213.6|1213.1|376
1606763400000|2020-11-30 19:10:00|1213.5|1213|1213.1|1212.6|1213.6|1213.1|1212.9|1212.4|1393
1606763700000|2020-11-30 19:15:00|1213.2|1212.7|1213.6|1213.1|1213.8|1213.3|1212.8|1212.3|796
1606764000000|2020-11-30 19:20:00|1213.7|1213.2|1213.3|1212.8|1213.8|1213.3|1213.3|1212.8|603
1606764300000|2020-11-30 19:25:00|1213.4|1212.9|1213.3|1212.8|1213.4|1212.9|1213|1212.5|832
1606764600000|2020-11-30 19:30:00|1213.4|1212.9|1213.3|1212.8|1213.6|1213.1|1213.2|1212.7|270
1606764900000|2020-11-30 19:35:00|1213.4|1212.9|1213.4|1212.9|1213.9|1213.4|1213.2|1212.7|499
1606765200000|2020-11-30 19:40:00|1213.3|1212.8|1213.7|1213.2|1214.2|1213.7|1213.2|1212.7|827
1606765500000|2020-11-30 19:45:00|1213.6|1213.1|1214|1213.5|1214.2|1213.7|1213.5|1213|1002
1606765800000|2020-11-30 19:50:00|1213.9|1213.4|1213.6|1213.1|1214.2|1213.7|1213.2|1212.7|1363
1606766100000|2020-11-30 19:55:00|1213.5|1213|1215.1|1214.6|1215.1|1214.6|1213.4|1212.9|1424
1606766400000|2020-11-30 20:00:00|1215.2|1214.7|1214.4|1213.9|1215.6|1215.1|1214|1213.5|2990
1606766700000|2020-11-30 20:05:00|1214.3|1213.8|1213.9|1213.4|1214.3|1213.8|1213.7|1213.2|1866
1606767000000|2020-11-30 20:10:00|1214|1213.5|1213.6|1213.1|1214|1213.5|1213|1212.5|2289
1606767300000|2020-11-30 20:15:00|1213.5|1213|1213.8|1213.3|1214|1213.5|1213.4|1212.9|1959
1606767600000|2020-11-30 20:20:00|1213.7|1213.2|1213.1|1212.6|1213.7|1213.2|1212.8|1212.3|2479
1606767900000|2020-11-30 20:25:00|1213|1212.5|1211.2|1210.7|1213.1|1212.6|1211.2|1210.7|2999
1606768200000|2020-11-30 20:30:00|1211.1|1210.6|1211.3|1210.8|1212|1211.5|1211|1210.5|2118
1606768500000|2020-11-30 20:35:00|1211.4|1210.9|1210.8|1210.3|1211.5|1211|1210.4|1209.9|2022
1606768800000|2020-11-30 20:40:00|1210.7|1210.2|1209.6|1209.1|1210.7|1210.2|1209.5|1209|2300
1606769100000|2020-11-30 20:45:00|1209.5|1209|1209.4|1208.9|1210.1|1209.6|1209.2|1208.7|3767
1606769400000|2020-11-30 20:50:00|1209.3|1208.8|1209.6|1209.1|1210.1|1209.6|1209.1|1208.6|6162
1606769700000|2020-11-30 20:55:00|1209.5|1209|1207.1|1206.6|1209.5|1209|1205.5|1205|33034
1606770000000|2020-11-30 21:00:00|1207.3|1206.8|1208.8|1207.8|1210.8|1209.8|1207.2|1206.2|3630
1606770300000|2020-11-30 21:05:00|1208.9|1207.9|1209|1208|1209.2|1208.2|1208.7|1207.7|398
1606770600000|2020-11-30 21:10:00|1209.2|1208.2|1210.2|1209.2|1210.2|1209.2|1208.8|1207.8|317
1606770900000|2020-11-30 21:15:00|1209.9|1208.9|1209.1|1208.1|1209.9|1208.9|1208.6|1207.6|38
1606771200000|2020-11-30 21:20:00|1208.9|1207.9|1209.2|1208.2|1209.2|1208.2|1208.9|1207.9|18
1606771500000|2020-11-30 21:25:00|1209.1|1208.1|1208.3|1207.3|1209.1|1208.1|1208.3|1207.3|10
1606771800000|2020-11-30 21:30:00|1208.6|1207.6|1209.1|1208.1|1209.1|1208.1|1208.6|1207.6|14
1606772100000|2020-11-30 21:35:00|||||||||1
1606772700000|2020-11-30 21:45:00|1207.9|1206.9|1209.8|1208.8|1210.2|1209.2|1207.9|1206.9|49
1606773000000|2020-11-30 21:50:00|1210.1|1209.1|1208.3|1207.3|1210.1|1209.1|1208.3|1207.3|7
1606773300000|2020-11-30 21:55:00|1207.8|1206.8|1207.6|1206.6|1208.4|1207.4|1207.6|1206.6|12
1606777200000|2020-11-30 23:00:00|1208|1206|1207.1|1205.1|1208.6|1206.6|1207.1|1205.1|0
1606777500000|2020-11-30 23:05:00|1207.2|1205.2|1207.1|1205.1|1207.6|1205.6|1207.1|1205.1|0
1606777800000|2020-11-30 23:10:00|1207|1205|1207.5|1205.5|1207.5|1205.5|1206.9|1204.9|0
1606778100000|2020-11-30 23:15:00|1207.4|1205.4|1207.2|1205.2|1207.5|1205.5|1207.1|1205.1|0
1606778400000|2020-11-30 23:20:00|1207.3|1205.3|1207|1205|1207.3|1205.3|1207|1205|0
1606778700000|2020-11-30 23:25:00|1207.1|1205.1|1206.9|1204.9|1207.2|1205.2|1206.7|1204.7|0
1606779000000|2020-11-30 23:30:00|1206.8|1204.8|1208.6|1206.6|1208.8|1206.8|1206.7|1204.7|0
1606779300000|2020-11-30 23:35:00|1208.5|1206.5|1208.8|1206.8|1209|1207|1208.2|1206.2|0
1606779600000|2020-11-30 23:40:00|1208.9|1206.9|1210.2|1208.2|1210.3|1208.3|1208.8|1206.8|0
1606779900000|2020-11-30 23:45:00|1210.1|1208.1|1210.5|1208.5|1210.6|1208.6|1210|1208|0
1606780200000|2020-11-30 23:50:00|1210.6|1208.6|1210.9|1208.9|1211|1209|1210.4|1208.4|0
1606780500000|2020-11-30 23:55:00|1210.8|1208.8|1211|1209|1211.2|1209.2|1210.7|1208.7|0
1606780800000|2020-12-01 00:00:00|1211.1|1209.1|1211.3|1209.3|1211.7|1209.7|1210.6|1208.6|0
1606781100000|2020-12-01 00:05:00|1211.4|1209.4|1211.5|1209.5|1211.6|1209.6|1211|1209|0
1606781400000|2020-12-01 00:10:00|1211.6|1209.6|1211.3|1209.3|1211.8|1209.8|1211.2|1209.2|0
1606781700000|2020-12-01 00:15:00|1211.4|1209.4|1211.4|1209.4|1211.6|1209.6|1211.1|1209.1|0
1606782000000|2020-12-01 00:20:00|1211.5|1209.5|1211.1|1209.1|1211.5|1209.5|1211|1209|0
1606782300000|2020-12-01 00:25:00|1211.2|1209.2|1211.4|1209.4|1211.5|1209.5|1211.2|1209.2|0
1606782600000|2020-12-01 00:30:00|1211.5|1209.5|1211.3|1209.3|1211.5|1209.5|1211.1|1209.1|0
1606782900000|2020-12-01 00:35:00|1211.4|1209.4|1212|1210|1212.2|1210.2|1211.4|1209.4|0
1606783200000|2020-12-01 00:40:00|1212.1|1210.1|1212.2|1210.2|1212.3|1210.3|1212|1210|0
1606783500000|2020-12-01 00:45:00|1212.3|1210.3|1211.9|1209.9|1212.3|1210.3|1211.9|1209.9|0
1606783800000|2020-12-01 00:50:00|1211.8|1209.8|1212.3|1210.3|1212.3|1210.3|1211.8|1209.8|0
1606784100000|2020-12-01 00:55:00|1212.4|1210.4|1213|1211|1213.1|1211.1|1212.4|1210.4|0
1606784400000|2020-12-01 01:00:00|1215|1214|1221.5|1220.5|1221.5|1220.5|1214.4|1213.4|127
1606784700000|2020-12-01 01:05:00|1221.8|1220.8|1220.3|1219.3|1221.9|1220.9|1219.4|1218.4|35
1606785000000|2020-12-01 01:10:00|1220.4|1219.4|1220.1|1219.1|1220.7|1219.7|1219.9|1218.9|49
1606785300000|2020-12-01 01:15:00|1220|1219|1217.4|1216.4|1220.7|1219.7|1217.2|1216.2|122
1606785600000|2020-12-01 01:20:00|1217.5|1216.5|1218.2|1217.2|1218.6|1217.6|1217.1|1216.1|57
1606785900000|2020-12-01 01:25:00|1218.3|1217.3|1218.5|1217.5|1218.6|1217.6|1218.2|1217.2|12
1606786200000|2020-12-01 01:30:00|1218.2|1217.2|1218.1|1217.1|1218.2|1217.2|1217.6|1216.6|54
1606786500000|2020-12-01 01:35:00|1218.4|1217.4|1217.4|1216.4|1218.7|1217.7|1217|1216|47
1606786800000|2020-12-01 01:40:00|1217.7|1216.7|1218.3|1217.3|1218.3|1217.3|1217.1|1216.1|60
1606787100000|2020-12-01 01:45:00|1218.5|1217.5|1219.4|1218.4|1219.4|1218.4|1218.5|1217.5|11
1606787400000|2020-12-01 01:50:00|1219|1218|1218.4|1217.4|1219.6|1218.6|1218.4|1217.4|6
1606787700000|2020-12-01 01:55:00|1218.7|1217.7|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|15
1606788000000|2020-12-01 02:00:00|1218|1217|1218.4|1217.4|1218.6|1217.6|1217.9|1216.9|36
1606788300000|2020-12-01 02:05:00|1218.6|1217.6|1219|1218|1219.1|1218.1|1218.4|1217.4|23
1606788600000|2020-12-01 02:10:00|1218.4|1217.4|1218.4|1217.4|1218.9|1217.9|1217.3|1216.3|24
1606788900000|2020-12-01 02:15:00|1218.6|1217.6|1219.5|1218.5|1219.5|1218.5|1218.6|1217.6|2
1606789200000|2020-12-01 02:20:00|1219.4|1218.4|1218.9|1217.9|1219.4|1218.4|1218.9|1217.9|6
1606789500000|2020-12-01 02:25:00|1218.8|1217.8|1219.6|1218.6|1219.6|1218.6|1218.8|1217.8|74
1606789800000|2020-12-01 02:30:00|1220.1|1219.1|1218.9|1217.9|1220.3|1219.3|1218.7|1217.7|23
1606790100000|2020-12-01 02:35:00|1218.8|1217.8|1218.5|1217.5|1219|1218|1218.3|1217.3|25
1606790400000|2020-12-01 02:40:00|1218.8|1217.8|1219|1218|1219.3|1218.3|1218.8|1217.8|23
1606790700000|2020-12-01 02:45:00|1218.7|1217.7|1219.6|1218.6|1219.7|1218.7|1218.7|1217.7|24
1606791000000|2020-12-01 02:50:00|1219.1|1218.1|1220.6|1219.6|1220.6|1219.6|1219.1|1218.1|35
1606791300000|2020-12-01 02:55:00|1220.3|1219.3|1220.5|1219.5|1220.5|1219.5|1219.9|1218.9|11
1606791600000|2020-12-01 03:00:00|1220.4|1219.4|1221.2|1220.2|1221.2|1220.2|1220.4|1219.4|3
1606791900000|2020-12-01 03:05:00|1221|1220|1220.8|1219.8|1221.5|1220.5|1220.8|1219.8|11
1606792200000|2020-12-01 03:10:00|1220.7|1219.7|1221.5|1220.5|1221.6|1220.6|1220.7|1219.7|7
1606792500000|2020-12-01 03:15:00|1222.2|1221.2|1223|1222|1223.2|1222.2|1222.1|1221.1|46
1606792800000|2020-12-01 03:20:00|1223.2|1222.2|1222.8|1221.8|1224.1|1223.1|1222.6|1221.6|92
1606793100000|2020-12-01 03:25:00|1222.5|1221.5|1223.3|1222.3|1223.9|1222.9|1222.4|1221.4|47
1606793400000|2020-12-01 03:30:00|1223.4|1222.4|1223.4|1222.4|1223.8|1222.8|1222.9|1221.9|38
1606793700000|2020-12-01 03:35:00|1223.6|1222.6|1224.4|1223.4|1224.6|1223.6|1223.6|1222.6|30
1606794000000|2020-12-01 03:40:00|1224.5|1223.5|1224.1|1223.1|1224.8|1223.8|1223.6|1222.6|49
1606794300000|2020-12-01 03:45:00|1224.3|1223.3|1223.7|1222.7|1224.7|1223.7|1223.7|1222.7|29
1606794600000|2020-12-01 03:50:00|1223.6|1222.6|1223.9|1222.9|1224|1223|1223.4|1222.4|11
1606794900000|2020-12-01 03:55:00|1223.7|1222.7|1224.1|1223.1|1224.1|1223.1|1223.6|1222.6|6
1606795200000|2020-12-01 04:00:00|1224.6|1223.6|1224.4|1223.4|1224.6|1223.6|1224.4|1223.4|7
1606795800000|2020-12-01 04:10:00|1224|1223|1224.4|1223.4|1224.4|1223.4|1224|1223|4
1606796100000|2020-12-01 04:15:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|5
1606796400000|2020-12-01 04:20:00|1224.9|1223.9|1225.1|1224.1|1225.1|1224.1|1224.9|1223.9|10
1606796700000|2020-12-01 04:25:00|1224.9|1223.9|1224.6|1223.6|1224.9|1223.9|1224.6|1223.6|6
1606797000000|2020-12-01 04:30:00|1225.1|1224.1|1225.3|1224.3|1225.8|1224.8|1225.1|1224.1|30
1606797300000|2020-12-01 04:35:00|1225.2|1224.2|1225.1|1224.1|1225.2|1224.2|1225|1224|3
1606797600000|2020-12-01 04:40:00|1225.3|1224.3|1225.7|1224.7|1225.8|1224.8|1225.3|1224.3|26
1606798200000|2020-12-01 04:50:00|1225.8|1224.8|1225.6|1224.6|1225.8|1224.8|1225.6|1224.6|35
1606798500000|2020-12-01 04:55:00|1225.5|1224.5|1225.4|1224.4|1225.5|1224.5|1225.1|1224.1|12
1606798800000|2020-12-01 05:00:00|1225.8|1224.8|1226.2|1225.2|1226.7|1225.7|1225.6|1224.6|33
1606799100000|2020-12-01 05:05:00|1225.6|1224.6|1225.2|1224.2|1225.6|1224.6|1225.1|1224.1|10
1606799400000|2020-12-01 05:10:00|1225.6|1224.6|1227.2|1226.2|1227.2|1226.2|1225.6|1224.6|23
1606799700000|2020-12-01 05:15:00|1227.4|1226.4|1227.9|1226.9|1228|1227|1227.4|1226.4|29
1606800000000|2020-12-01 05:20:00|1227.8|1226.8|1228.3|1227.3|1228.4|1227.4|1227.8|1226.8|24
1606800300000|2020-12-01 05:25:00|1228.4|1227.4|1227.9|1226.9|1228.5|1227.5|1227.9|1226.9|30
1606800600000|2020-12-01 05:30:00|1227.4|1226.4|1227.6|1226.6|1227.9|1226.9|1227.1|1226.1|51
1606800900000|2020-12-01 05:35:00|1227.5|1226.5|1228|1227|1228.5|1227.5|1227.4|1226.4|43
1606801200000|2020-12-01 05:40:00|1228.4|1227.4|1228.7|1227.7|1228.9|1227.9|1228.4|1227.4|20
1606801500000|2020-12-01 05:45:00|1228.4|1227.4|1228.2|1227.2|1228.6|1227.6|1227.8|1226.8|40
1606801800000|2020-12-01 05:50:00|1228.3|1227.3|1228.6|1227.6|1228.6|1227.6|1228|1227|22
1606802100000|2020-12-01 05:55:00|1228.5|1227.5|1228.3|1227.3|1228.6|1227.6|1228.3|1227.3|43
1606802400000|2020-12-01 06:00:00|1228|1227|1228.1|1227.1|1228.6|1227.6|1227.8|1226.8|34
1606802700000|2020-12-01 06:05:00|1228.2|1227.2|1227.5|1226.5|1228.2|1227.2|1227.3|1226.3|62
1606803000000|2020-12-01 06:10:00|1227.6|1226.6|1227.8|1226.8|1227.9|1226.9|1227.2|1226.2|48
1606803300000|2020-12-01 06:15:00|1227.7|1226.7|1227.6|1226.6|1227.9|1226.9|1226.1|1225.1|97
1606803600000|2020-12-01 06:20:00|1227.8|1226.8|1227.7|1226.7|1228.3|1227.3|1227.6|1226.6|59
1606803900000|2020-12-01 06:25:00|1228.1|1227.1|1228.5|1227.5|1228.5|1227.5|1228|1227|25
1606804200000|2020-12-01 06:30:00|1228.4|1227.4|1227.9|1226.9|1228.4|1227.4|1227.7|1226.7|33
1606804500000|2020-12-01 06:35:00|1228.1|1227.1|1227.8|1226.8|1228.4|1227.4|1227.8|1226.8|42
1606804800000|2020-12-01 06:40:00|1227.9|1226.9|1226.4|1225.4|1228.1|1227.1|1226.3|1225.3|171
1606805100000|2020-12-01 06:45:00|1227.1|1226.1|1227.7|1226.7|1227.8|1226.8|1226.3|1225.3|270
1606805400000|2020-12-01 06:50:00|1227.6|1226.6|1226.3|1225.3|1227.6|1226.6|1226.3|1225.3|66
1606805700000|2020-12-01 06:55:00|1226.2|1225.2|1226.3|1225.3|1226.5|1225.5|1226.1|1225.1|53
1606806000000|2020-12-01 07:00:00|1226.7|1225.7|1227.4|1226.4|1227.4|1226.4|1226.4|1225.4|93
1606806300000|2020-12-01 07:05:00|1227.3|1226.3|1226.7|1225.7|1227.4|1226.4|1226.5|1225.5|71
1606806600000|2020-12-01 07:10:00|1226.6|1225.6|1226.6|1225.6|1227.1|1226.1|1226.5|1225.5|85
1606806900000|2020-12-01 07:15:00|1226.5|1225.5|1226.8|1225.8|1227|1226|1226.5|1225.5|62
1606807200000|2020-12-01 07:20:00|1226.7|1225.7|1226.5|1225.5|1227.2|1226.2|1226.5|1225.5|68
1606807500000|2020-12-01 07:25:00|1226.6|1225.6|1226.2|1225.2|1226.7|1225.7|1226.2|1225.2|77
1606807800000|2020-12-01 07:30:00|1226.1|1225.1|1224.7|1223.7|1226.1|1225.1|1224.7|1223.7|304
1606808100000|2020-12-01 07:35:00|1224.6|1223.6|1223.7|1222.7|1224.8|1223.8|1223.5|1222.5|274
1606808400000|2020-12-01 07:40:00|1223.8|1222.8|1223.9|1222.9|1224.5|1223.5|1223.3|1222.3|243
1606808700000|2020-12-01 07:45:00|1223.6|1222.6|1223.6|1222.6|1224.2|1223.2|1223.1|1222.1|206
1606809000000|2020-12-01 07:50:00|1223.7|1222.7|1224.1|1223.1|1224.1|1223.1|1223.3|1222.3|181
1606809300000|2020-12-01 07:55:00|1224|1223|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|287
1606809600000|2020-12-01 08:00:00|1224.1|1223.1|1223|1222|1224.1|1223.1|1222.3|1221.3|881
1606809900000|2020-12-01 08:05:00|1222.9|1221.9|1224.5|1223.5|1224.5|1223.5|1222.8|1221.8|808
1606810200000|2020-12-01 08:10:00|1224.6|1223.6|1222.3|1221.3|1224.7|1223.7|1222.1|1221.1|644
1606810500000|2020-12-01 08:15:00|1222.2|1221.2|1223.4|1222.4|1223.5|1222.5|1221.7|1220.7|417
1606810800000|2020-12-01 08:20:00|1223.5|1222.5|1223.6|1222.6|1223.9|1222.9|1223.3|1222.3|269
1606811100000|2020-12-01 08:25:00|1223.7|1222.7|1224.5|1223.5|1224.7|1223.7|1223.6|1222.6|323
1606811400000|2020-12-01 08:30:00|1224.4|1223.4|1225.4|1224.4|1225.6|1224.6|1223.8|1222.8|339
1606811700000|2020-12-01 08:35:00|1225.5|1224.5|1226.6|1225.6|1226.7|1225.7|1225.5|1224.5|444
1606812000000|2020-12-01 08:40:00|1226.7|1225.7|1226.2|1225.2|1227|1226|1225.7|1224.7|264
1606812300000|2020-12-01 08:45:00|1226.1|1225.1|1225.8|1224.8|1226.4|1225.4|1225.4|1224.4|206
1606812600000|2020-12-01 08:50:00|1225.9|1224.9|1225.7|1224.7|1226.8|1225.8|1225.6|1224.6|344
1606812900000|2020-12-01 08:55:00|1226|1225|1225.7|1224.7|1226.3|1225.3|1225|1224|358
1606813200000|2020-12-01 09:00:00|1225.9|1224.9|1226|1225|1226.8|1225.8|1225.6|1224.6|269
1606813500000|2020-12-01 09:05:00|1226.1|1225.1|1225.7|1224.7|1226.1|1225.1|1224.9|1223.9|206
1606813800000|2020-12-01 09:10:00|1225.6|1224.6|1224.9|1223.9|1225.9|1224.9|1224.8|1223.8|218
1606814100000|2020-12-01 09:15:00|1225|1224|1224.9|1223.9|1225.8|1224.8|1224.4|1223.4|327
1606814400000|2020-12-01 09:20:00|1225|1224|1224.7|1223.7|1225.3|1224.3|1224.5|1223.5|386
1606814700000|2020-12-01 09:25:00|1224.8|1223.8|1226.2|1225.2|1226.4|1225.4|1224.5|1223.5|460
1606815000000|2020-12-01 09:30:00|1226.3|1225.3|1224.3|1223.3|1226.3|1225.3|1224.2|1223.2|566
1606815300000|2020-12-01 09:35:00|1224.4|1223.4|1224.4|1223.4|1224.8|1223.8|1224.1|1223.1|403
1606815600000|2020-12-01 09:40:00|1224.3|1223.3|1224.2|1223.2|1224.9|1223.9|1223.5|1222.5|388
1606815900000|2020-12-01 09:45:00|1224.1|1223.1|1224.3|1223.3|1224.6|1223.6|1224|1223|150
1606816200000|2020-12-01 09:50:00|1224.5|1223.5|1224.9|1223.9|1225|1224|1224.4|1223.4|143
1606816500000|2020-12-01 09:55:00|1225|1224|1224.8|1223.8|1225.1|1224.1|1224.5|1223.5|89
1606816800000|2020-12-01 10:00:00|1224.9|1223.9|1224.7|1223.7|1225|1224|1224.5|1223.5|96
1606817100000|2020-12-01 10:05:00|1224.6|1223.6|1224.6|1223.6|1224.9|1223.9|1224.6|1223.6|28
1606817400000|2020-12-01 10:10:00|1224.7|1223.7|1224.8|1223.8|1225.1|1224.1|1224.6|1223.6|60
1606817700000|2020-12-01 10:15:00|1224.9|1223.9|1225.4|1224.4|1225.4|1224.4|1224.9|1223.9|63
1606818000000|2020-12-01 10:20:00|1225.6|1224.6|1225|1224|1225.6|1224.6|1225|1224|36
1606818300000|2020-12-01 10:25:00|1224.9|1223.9|1225.1|1224.1|1225.4|1224.4|1224.8|1223.8|121
1606818600000|2020-12-01 10:30:00|1225.2|1224.2|1224.4|1223.4|1225.3|1224.3|1224.4|1223.4|39
1606818900000|2020-12-01 10:35:00|1224.6|1223.6|1224.2|1223.2|1224.9|1223.9|1224|1223|75
1606819200000|2020-12-01 10:40:00|1224.1|1223.1|1224.4|1223.4|1224.7|1223.7|1224.1|1223.1|153
1606819500000|2020-12-01 10:45:00|1224.3|1223.3|1225.1|1224.1|1225.1|1224.1|1224.3|1223.3|102
1606819800000|2020-12-01 10:50:00|1225.2|1224.2|1225.1|1224.1|1225.3|1224.3|1225|1224|89
1606820100000|2020-12-01 10:55:00|1225.2|1224.2|1226.5|1225.5|1226.7|1225.7|1225.2|1224.2|293
1606820400000|2020-12-01 11:00:00|1226.6|1225.6|1225.8|1224.8|1226.6|1225.6|1225.7|1224.7|93
1606820700000|2020-12-01 11:05:00|1225.9|1224.9|1225.8|1224.8|1226.3|1225.3|1225.6|1224.6|171
1606821000000|2020-12-01 11:10:00|1226|1225|1226.1|1225.1|1226.4|1225.4|1225.9|1224.9|166
1606821300000|2020-12-01 11:15:00|1226.2|1225.2|1225.9|1224.9|1226.4|1225.4|1225.9|1224.9|99
1606821600000|2020-12-01 11:20:00|1226|1225|1225.9|1224.9|1226.1|1225.1|1225.8|1224.8|78
1606821900000|2020-12-01 11:25:00|1226|1225|1226|1225|1226.7|1225.7|1226|1225|81
1606822200000|2020-12-01 11:30:00|1226.1|1225.1|1226.1|1225.1|1226.5|1225.5|1225.9|1224.9|65
1606822500000|2020-12-01 11:35:00|1226|1225|1226.2|1225.2|1226.4|1225.4|1225.5|1224.5|256
1606822800000|2020-12-01 11:40:00|1226.1|1225.1|1226.2|1225.2|1226.7|1225.7|1226.1|1225.1|106
1606823100000|2020-12-01 11:45:00|1226.3|1225.3|1225.8|1224.8|1226.4|1225.4|1225.7|1224.7|73
1606823400000|2020-12-01 11:50:00|1226.2|1225.2|1226.3|1225.3|1226.5|1225.5|1226.1|1225.1|136
1606823700000|2020-12-01 11:55:00|1226.4|1225.4|1226.6|1225.6|1226.8|1225.8|1226.2|1225.2|181
1606824000000|2020-12-01 12:00:00|1226.4|1225.4|1226.4|1225.4|1226.6|1225.6|1226.2|1225.2|154
1606824300000|2020-12-01 12:05:00|1226.3|1225.3|1226.5|1225.5|1227|1226|1226.2|1225.2|172
1606824600000|2020-12-01 12:10:00|1226.6|1225.6|1226.5|1225.5|1227|1226|1226.5|1225.5|47
1606824900000|2020-12-01 12:15:00|1226.4|1225.4|1226.3|1225.3|1226.5|1225.5|1226.1|1225.1|74
1606825200000|2020-12-01 12:20:00|1226.2|1225.2|1226.3|1225.3|1226.4|1225.4|1226|1225|80
1606825500000|2020-12-01 12:25:00|1226.4|1225.4|1226.7|1225.7|1226.9|1225.9|1226.4|1225.4|69
1606825800000|2020-12-01 12:30:00|1226.8|1225.8|1226.9|1225.9|1227|1226|1226.7|1225.7|166
1606826100000|2020-12-01 12:35:00|1227|1226|1227.4|1226.4|1227.4|1226.4|1227|1226|98
1606826400000|2020-12-01 12:40:00|1227.3|1226.3|1227.1|1226.1|1227.3|1226.3|1227.1|1226.1|223
1606826700000|2020-12-01 12:45:00|1227.2|1226.2|1227.1|1226.1|1227.4|1226.4|1227|1226|156
1606827000000|2020-12-01 12:50:00|1227|1226|1227.3|1226.3|1227.4|1226.4|1226.7|1225.7|250
1606827300000|2020-12-01 12:55:00|1227.5|1226.5|1227.3|1226.3|1227.5|1226.5|1227.1|1226.1|294
1606827600000|2020-12-01 13:00:00|1227.4|1226.4|1227.8|1226.8|1228.2|1227.2|1227.2|1226.2|207
1606827900000|2020-12-01 13:05:00|1227.7|1226.7|1227.5|1226.5|1227.9|1226.9|1227.5|1226.5|103
1606828200000|2020-12-01 13:10:00|1227.4|1226.4|1227.3|1226.3|1227.4|1226.4|1227.1|1226.1|320
1606828500000|2020-12-01 13:15:00|1227.2|1226.2|1227.5|1226.5|1227.6|1226.6|1227.2|1226.2|183
1606828800000|2020-12-01 13:20:00|1227.6|1226.6|1227.9|1226.9|1227.9|1226.9|1227.5|1226.5|119
1606829100000|2020-12-01 13:25:00|1227.8|1226.8|1227.9|1226.9|1227.9|1226.9|1227.6|1226.6|190
1606829400000|2020-12-01 13:30:00|1227.8|1226.8|1227.7|1226.7|1228|1227|1227.3|1226.3|296
1606829700000|2020-12-01 13:35:00|1227.8|1226.8|1228.1|1227.1|1228.2|1227.2|1227.7|1226.7|150
1606830000000|2020-12-01 13:40:00|1228.2|1227.2|1228.2|1227.2|1228.4|1227.4|1227.8|1226.8|252
1606830300000|2020-12-01 13:45:00|1228.3|1227.3|1228.9|1227.9|1229.1|1228.1|1228.3|1227.3|306
1606830600000|2020-12-01 13:50:00|1229|1228|1229.2|1228.2|1229.3|1228.3|1228.9|1227.9|291
1606830900000|2020-12-01 13:55:00|1229.3|1228.3|1229.9|1228.9|1230|1229|1229.3|1228.3|287
1606831200000|2020-12-01 14:00:00|1229.8|1228.8|1229.6|1228.6|1229.9|1228.9|1229|1228|198
1606831500000|2020-12-01 14:05:00|1229.7|1228.7|1229.7|1228.7|1230|1229|1229.7|1228.7|89
1606831800000|2020-12-01 14:10:00|1229.5|1228.5|1229.3|1228.3|1229.6|1228.6|1229|1228|316
1606832100000|2020-12-01 14:15:00|1229.2|1228.2|1228.8|1227.8|1229.4|1228.4|1228.8|1227.8|70
1606832400000|2020-12-01 14:20:00|1228.9|1227.9|1228.6|1227.6|1229|1228|1228.6|1227.6|188
1606832700000|2020-12-01 14:25:00|1228.7|1227.7|1228.8|1227.8|1229.3|1228.3|1228.6|1227.6|597
1606833000000|2020-12-01 14:30:00|1228.6|1228.1|1223.5|1223|1229|1228.5|1223.1|1222.6|6632
1606833300000|2020-12-01 14:35:00|1223.4|1222.9|1224.9|1224.4|1225.7|1225.2|1222.9|1222.4|2691
1606833600000|2020-12-01 14:40:00|1224.7|1224.2|1224.9|1224.4|1225.8|1225.3|1224.2|1223.7|2459
1606833900000|2020-12-01 14:45:00|1225.1|1224.6|1227|1226.5|1227.4|1226.9|1225|1224.5|2365
1606834200000|2020-12-01 14:50:00|1227.1|1226.6|1226.9|1226.4|1227.6|1227.1|1226.2|1225.7|1938
1606834500000|2020-12-01 14:55:00|1226.8|1226.3|1227.6|1227.1|1227.6|1227.1|1226.3|1225.8|1217
1606834800000|2020-12-01 15:00:00|1227.4|1226.9|1227.4|1226.9|1228.2|1227.7|1226.8|1226.3|2121
1606835100000|2020-12-01 15:05:00|1227.3|1226.8|1227.4|1226.9|1228|1227.5|1226.2|1225.7|770
1606835400000|2020-12-01 15:10:00|1227.3|1226.8|1228.7|1228.2|1228.8|1228.3|1227.3|1226.8|1420
1606835700000|2020-12-01 15:15:00|1228.8|1228.3|1229.9|1229.4|1230.1|1229.6|1228.5|1228|2257
1606836000000|2020-12-01 15:20:00|1229.8|1229.3|1228.7|1228.2|1229.8|1229.3|1228.6|1228.1|1685
1606836300000|2020-12-01 15:25:00|1228.6|1228.1|1229|1228.5|1229|1228.5|1228.1|1227.6|1475
1606836600000|2020-12-01 15:30:00|1229.1|1228.6|1227.9|1227.4|1229.3|1228.8|1227.7|1227.2|1673
1606836900000|2020-12-01 15:35:00|1228|1227.5|1227.2|1226.7|1228.2|1227.7|1227.2|1226.7|652
1606837200000|2020-12-01 15:40:00|1227.1|1226.6|1229|1228.5|1229|1228.5|1227.1|1226.6|706
1606837500000|2020-12-01 15:45:00|1228.9|1228.4|1229.6|1229.1|1229.7|1229.2|1228.6|1228.1|1150
1606837800000|2020-12-01 15:50:00|1229.7|1229.2|1230.8|1230.3|1230.8|1230.3|1229.4|1228.9|990
1606838100000|2020-12-01 15:55:00|1230.7|1230.2|1230.7|1230.2|1231.1|1230.6|1230.5|1230|1131
1606838400000|2020-12-01 16:00:00|1230.8|1230.3|1230.6|1230.1|1231|1230.5|1230.4|1229.9|364
1606838700000|2020-12-01 16:05:00|1230.5|1230|1231.1|1230.6|1231.4|1230.9|1230.5|1230|521
1606839000000|2020-12-01 16:10:00|1231|1230.5|1231.3|1230.8|1231.5|1231|1230.7|1230.2|530
1606839300000|2020-12-01 16:15:00|1231.4|1230.9|1231.5|1231|1232|1231.5|1231.1|1230.6|581
1606839600000|2020-12-01 16:20:00|1231.4|1230.9|1231.9|1231.4|1231.9|1231.4|1231.2|1230.7|602
1606839900000|2020-12-01 16:25:00|1232|1231.5|1231.6|1231.1|1232.1|1231.6|1230.9|1230.4|984
1606840200000|2020-12-01 16:30:00|1231.5|1231|1231.8|1231.3|1232.4|1231.9|1230.3|1229.8|1094
1606840500000|2020-12-01 16:35:00|1231.7|1231.2|1231.2|1230.7|1232.3|1231.8|1230.8|1230.3|665
1606840800000|2020-12-01 16:40:00|1231.3|1230.8|1232|1231.5|1232.2|1231.7|1231.3|1230.8|432
1606841100000|2020-12-01 16:45:00|1232.1|1231.6|1232|1231.5|1232.3|1231.8|1231.7|1231.2|602
1606841400000|2020-12-01 16:50:00|1232.1|1231.6|1231.7|1231.2|1232.6|1232.1|1231.6|1231.1|759
1606841700000|2020-12-01 16:55:00|1231.6|1231.1|1230.9|1230.4|1231.8|1231.3|1230.9|1230.4|762
1606842000000|2020-12-01 17:00:00|1230.8|1230.3|1232.8|1232.3|1232.8|1232.3|1230.7|1230.2|487
1606842300000|2020-12-01 17:05:00|1232.7|1232.2|1233.4|1232.9|1233.6|1233.1|1232.3|1231.8|1230
1606842600000|2020-12-01 17:10:00|1233.3|1232.8|1232.8|1232.3|1233.3|1232.8|1232.7|1232.2|609
1606842900000|2020-12-01 17:15:00|1232.7|1232.2|1233.2|1232.7|1233.4|1232.9|1232.5|1232|976
1606843200000|2020-12-01 17:20:00|1233.3|1232.8|1232.9|1232.4|1233.5|1233|1232.7|1232.2|1117
1606843500000|2020-12-01 17:25:00|1233|1232.5|1233|1232.5|1233.1|1232.6|1232.5|1232|606
1606843800000|2020-12-01 17:30:00|1233.1|1232.6|1232.5|1232|1233.5|1233|1232.5|1232|878
1606844100000|2020-12-01 17:35:00|1232.6|1232.1|1232.9|1232.4|1233.2|1232.7|1232.2|1231.7|937
1606844400000|2020-12-01 17:40:00|1233|1232.5|1233.3|1232.8|1233.5|1233|1232.4|1231.9|754
1606844700000|2020-12-01 17:45:00|1233.4|1232.9|1234.1|1233.6|1234.4|1233.9|1233.4|1232.9|702
1606845000000|2020-12-01 17:50:00|1234.2|1233.7|1234|1233.5|1234.3|1233.8|1233.7|1233.2|357
1606845300000|2020-12-01 17:55:00|1234.1|1233.6|1234.8|1234.3|1234.8|1234.3|1234|1233.5|745
1606845600000|2020-12-01 18:00:00|1234.9|1234.4|1234.8|1234.3|1235.2|1234.7|1234.6|1234.1|594
1606845900000|2020-12-01 18:05:00|1234.9|1234.4|1235|1234.5|1235|1234.5|1234.4|1233.9|430
1606846200000|2020-12-01 18:10:00|1235.1|1234.6|1233.9|1233.4|1235.2|1234.7|1233.9|1233.4|314
1606846500000|2020-12-01 18:15:00|1234|1233.5|1234|1233.5|1234.4|1233.9|1233.5|1233|336
1606846800000|2020-12-01 18:20:00|1233.9|1233.4|1234.2|1233.7|1234.7|1234.2|1233.9|1233.4|446
1606847100000|2020-12-01 18:25:00|1234.1|1233.6|1234.4|1233.9|1234.5|1234|1233.9|1233.4|320
1606847400000|2020-12-01 18:30:00|1234.5|1234|1234.6|1234.1|1234.6|1234.1|1234.3|1233.8|406
1606847700000|2020-12-01 18:35:00|1234.7|1234.2|1235.4|1234.9|1235.4|1234.9|1234.7|1234.2|535
1606848000000|2020-12-01 18:40:00|1235.3|1234.8|1235.9|1235.4|1235.9|1235.4|1235.3|1234.8|496
1606848300000|2020-12-01 18:45:00|1236|1235.5|1235.7|1235.2|1236|1235.5|1235.6|1235.1|681
1606848600000|2020-12-01 18:50:00|1235.8|1235.3|1235.3|1234.8|1236|1235.5|1235|1234.5|415
1606848900000|2020-12-01 18:55:00|1235.4|1234.9|1235.9|1235.4|1236|1235.5|1235.2|1234.7|664
1606849200000|2020-12-01 19:00:00|1235.8|1235.3|1235.8|1235.3|1235.8|1235.3|1235.3|1234.8|329
1606849500000|2020-12-01 19:05:00|1235.7|1235.2|1235.4|1234.9|1235.9|1235.4|1235.3|1234.8|437
1606849800000|2020-12-01 19:10:00|1235.3|1234.8|1235.4|1234.9|1235.8|1235.3|1235.3|1234.8|335
1606850100000|2020-12-01 19:15:00|1235.5|1235|1235.8|1235.3|1235.9|1235.4|1235.3|1234.8|404
1606850400000|2020-12-01 19:20:00|1235.6|1235.1|1234.2|1233.7|1235.7|1235.2|1234|1233.5|433
1606850700000|2020-12-01 19:25:00|1234.3|1233.8|1233.9|1233.4|1234.4|1233.9|1233.9|1233.4|290
1606851000000|2020-12-01 19:30:00|1233.8|1233.3|1233.3|1232.8|1234|1233.5|1233.3|1232.8|501
1606851300000|2020-12-01 19:35:00|1233.2|1232.7|1233.3|1232.8|1233.6|1233.1|1233.1|1232.6|354
1606851600000|2020-12-01 19:40:00|1233.4|1232.9|1233.9|1233.4|1234.3|1233.8|1233.4|1232.9|400
1606851900000|2020-12-01 19:45:00|1234|1233.5|1234.2|1233.7|1234.6|1234.1|1233.7|1233.2|368
1606852200000|2020-12-01 19:50:00|1234.1|1233.6|1233.4|1232.9|1234.4|1233.9|1233.3|1232.8|751
1606852500000|2020-12-01 19:55:00|1233.3|1232.8|1233.7|1233.2|1234.1|1233.6|1233.2|1232.7|453
1606852800000|2020-12-01 20:00:00|1233.8|1233.3|1232.7|1232.2|1233.8|1233.3|1232.7|1232.2|832
1606853100000|2020-12-01 20:05:00|1232.8|1232.3|1231.7|1231.2|1232.8|1232.3|1231.2|1230.7|520
1606853400000|2020-12-01 20:10:00|1231.8|1231.3|1232|1231.5|1232.5|1232|1231.7|1231.2|445
1606853700000|2020-12-01 20:15:00|1231.9|1231.4|1230.6|1230.1|1232.2|1231.7|1230.6|1230.1|414
1606854000000|2020-12-01 20:20:00|1230.7|1230.2|1231.8|1231.3|1231.8|1231.3|1230.7|1230.2|619
1606854300000|2020-12-01 20:25:00|1231.6|1231.1|1231.8|1231.3|1232|1231.5|1230.9|1230.4|658
1606854600000|2020-12-01 20:30:00|1231.7|1231.2|1231|1230.5|1231.8|1231.3|1230.4|1229.9|693
1606854900000|2020-12-01 20:35:00|1231.1|1230.6|1230.4|1229.9|1231.1|1230.6|1230.3|1229.8|818
1606855200000|2020-12-01 20:40:00|1230.3|1229.8|1230.2|1229.7|1230.4|1229.9|1230|1229.5|1142
1606855500000|2020-12-01 20:45:00|1230.3|1229.8|1231|1230.5|1231.1|1230.6|1229.9|1229.4|1836
1606855800000|2020-12-01 20:50:00|1230.9|1230.4|1231.4|1230.9|1231.6|1231.1|1230.2|1229.7|2813
1606856100000|2020-12-01 20:55:00|1231.5|1231|1232.5|1232|1232.8|1232.3|1231.2|1230.7|14473
1606856400000|2020-12-01 21:00:00|1232.7|1231.7|1233.1|1232.1|1233.2|1232.2|1232.3|1231.3|1286
1606856700000|2020-12-01 21:05:00|1233.2|1232.2|1233.4|1232.4|1233.4|1232.4|1233|1232|105
1606857000000|2020-12-01 21:10:00|1233.3|1232.3|1233.1|1232.1|1233.7|1232.7|1232.5|1231.5|309
1606857300000|2020-12-01 21:15:00|1233.2|1232.2|1233.6|1232.6|1233.6|1232.6|1233.2|1232.2|128
1606857600000|2020-12-01 21:20:00|1233.7|1232.7|1233.4|1232.4|1233.7|1232.7|1233.4|1232.4|13
1606857900000|2020-12-01 21:25:00|1233.9|1232.9|1233.4|1232.4|1234.1|1233.1|1233.4|1232.4|76
1606858200000|2020-12-01 21:30:00|1233.5|1232.5|1233.9|1232.9|1234.1|1233.1|1233.5|1232.5|27
1606858500000|2020-12-01 21:35:00|1234.1|1233.1|1234|1233|1234.1|1233.1|1234|1233|8
1606858800000|2020-12-01 21:40:00|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1
1606859400000|2020-12-01 21:50:00|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|9
1606859700000|2020-12-01 21:55:00|1233.3|1232.3|1233.8|1232.8|1233.8|1232.8|1233.3|1232.3|5
1606863600000|2020-12-01 23:00:00|1234.2|1232.2|1234.2|1232.2|1235.5|1233.5|1234|1232|0
1606863900000|2020-12-01 23:05:00|1234.1|1232.1|1234|1232|1234.3|1232.3|1233.4|1231.4|0
1606864200000|2020-12-01 23:10:00|1234.1|1232.1|1233.5|1231.5|1234.1|1232.1|1233.4|1231.4|0
1606864500000|2020-12-01 23:15:00|1233.4|1231.4|1233.4|1231.4|1233.8|1231.8|1232.9|1230.9|0
1606864800000|2020-12-01 23:20:00|1233.3|1231.3|1232.9|1230.9|1233.4|1231.4|1232.3|1230.3|0
1606865100000|2020-12-01 23:25:00|1232.8|1230.8|1232.7|1230.7|1233.4|1231.4|1232.3|1230.3|0
1606865400000|2020-12-01 23:30:00|1232.8|1230.8|1231.9|1229.9|1232.9|1230.9|1231.7|1229.7|0
1606865700000|2020-12-01 23:35:00|1232|1230|1232.1|1230.1|1232.4|1230.4|1231.9|1229.9|0
1606866000000|2020-12-01 23:40:00|1232.2|1230.2|1232.8|1230.8|1232.9|1230.9|1232|1230|0
1606866300000|2020-12-01 23:45:00|1232.9|1230.9|1233.4|1231.4|1233.5|1231.5|1232.8|1230.8|0
1606866600000|2020-12-01 23:50:00|1233.5|1231.5|1233.8|1231.8|1234|1232|1233.3|1231.3|0
1606866900000|2020-12-01 23:55:00|1233.9|1231.9|1233.7|1231.7|1234|1232|1233.4|1231.4|0
1606867200000|2020-12-02 00:00:00|1233.8|1231.8|1232.4|1230.4|1233.8|1231.8|1231.9|1229.9|0
1606867500000|2020-12-02 00:05:00|1232.3|1230.3|1232|1230|1232.3|1230.3|1231.7|1229.7|0
1606867800000|2020-12-02 00:10:00|1232.1|1230.1|1231.9|1229.9|1232.2|1230.2|1231.5|1229.5|0
1606868100000|2020-12-02 00:15:00|1232|1230|1232.1|1230.1|1232.4|1230.4|1232|1230|0
1606868400000|2020-12-02 00:20:00|1232|1230|1232.1|1230.1|1232.1|1230.1|1231.5|1229.5|0
1606868700000|2020-12-02 00:25:00|1232|1230|1231.8|1229.8|1232.5|1230.5|1231.8|1229.8|0
1606869000000|2020-12-02 00:30:00|1231.9|1229.9|1232.7|1230.7|1232.7|1230.7|1231.9|1229.9|0
1606869300000|2020-12-02 00:35:00|1232.6|1230.6|1232.2|1230.2|1232.6|1230.6|1232.1|1230.1|0
1606869600000|2020-12-02 00:40:00|1232.1|1230.1|1232.2|1230.2|1232.5|1230.5|1232|1230|0
1606869900000|2020-12-02 00:45:00|1232.3|1230.3|1231.8|1229.8|1232.4|1230.4|1231.7|1229.7|0
1606870200000|2020-12-02 00:50:00|1231.7|1229.7|1232.3|1230.3|1232.4|1230.4|1231.7|1229.7|0
1606870500000|2020-12-02 00:55:00|1232.4|1230.4|1231.7|1229.7|1232.4|1230.4|1231.6|1229.6|0
1606870800000|2020-12-02 01:00:00|1231.6|1229.6|1229.6|1228.6|1231.6|1230.6|1229.6|1228.5|107
1606871100000|2020-12-02 01:05:00|1230|1229|1231.3|1230.3|1231.5|1230.5|1229.7|1228.7|41
1606871400000|2020-12-02 01:10:00|1230.8|1229.8|1231.3|1230.3|1231.3|1230.3|1230.8|1229.8|11
1606871700000|2020-12-02 01:15:00|1230.8|1229.8|1234.8|1233.8|1234.8|1233.8|1230.7|1229.7|104
1606872000000|2020-12-02 01:20:00|1235|1234|1235.1|1234.1|1235.6|1234.6|1234.9|1233.9|74
1606872300000|2020-12-02 01:25:00|1234.6|1233.6|1233.5|1232.5|1234.8|1233.8|1233.4|1232.4|58
1606872600000|2020-12-02 01:30:00|1233.7|1232.7|1230.6|1229.6|1233.9|1232.9|1230.6|1229.6|93
1606872900000|2020-12-02 01:35:00|1229.7|1228.7|1229.6|1228.6|1229.7|1228.7|1229.1|1228.1|11
1606873200000|2020-12-02 01:40:00|1228.8|1227.8|1228.7|1227.7|1229.1|1228.1|1228.2|1227.2|16
1606873500000|2020-12-02 01:45:00|1227.7|1226.7|1228.1|1227.1|1228.1|1227.1|1227.7|1226.7|3
1606873800000|2020-12-02 01:50:00|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|13
1606874100000|2020-12-02 01:55:00|1227.7|1226.7|1228.2|1227.2|1228.2|1227.2|1227.7|1226.7|6
1606874400000|2020-12-02 02:00:00|1228.9|1227.9|1228.9|1227.9|1229.2|1228.2|1228.2|1227.2|38
1606874700000|2020-12-02 02:05:00|1228.6|1227.6|1227.7|1226.7|1228.6|1227.6|1227.7|1226.7|23
1606875000000|2020-12-02 02:10:00|1228.1|1227.1|1227.8|1226.8|1228.1|1227.1|1227.8|1226.8|4
1606875300000|2020-12-02 02:15:00|1227.4|1226.4|1228|1227|1228|1227|1226.6|1225.6|11
1606875600000|2020-12-02 02:20:00|1228.2|1227.2|1228|1227|1228.6|1227.6|1228|1227|15
1606875900000|2020-12-02 02:25:00|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|3
1606876200000|2020-12-02 02:30:00|1228|1227|1228|1227|1228|1227|1228|1227|1
1606876500000|2020-12-02 02:35:00|1226.7|1225.7|1226.7|1225.7|1226.7|1225.7|1226.7|1225.7|2
1606876800000|2020-12-02 02:40:00|1227.5|1226.5|1229.8|1228.8|1229.8|1228.8|1227.5|1226.5|39
1606877100000|2020-12-02 02:45:00|1229.7|1228.7|1229.4|1228.4|1230.1|1229.1|1228.9|1227.9|17
1606877400000|2020-12-02 02:50:00|1229.9|1228.9|1231.1|1230.1|1231.6|1230.6|1229.9|1228.9|23
1606877700000|2020-12-02 02:55:00|1230.4|1229.4|1230|1229|1230.4|1229.4|1230|1229|4
1606878300000|2020-12-02 03:05:00|1230.8|1229.8|1231|1230|1231|1230|1230.8|1229.8|2
1606878600000|2020-12-02 03:10:00|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1
1606879500000|2020-12-02 03:25:00|1232|1231|1231.8|1230.8|1232|1231|1231.8|1230.8|2
1606879800000|2020-12-02 03:30:00|1231.5|1230.5|1232|1231|1232|1231|1231.5|1230.5|3
1606880400000|2020-12-02 03:40:00|||||||||2
1606880700000|2020-12-02 03:45:00|1231.1|1230.1|1231.7|1230.7|1231.7|1230.7|1231|1230|5
1606881000000|2020-12-02 03:50:00|1231.6|1230.6|1231.6|1230.6|1231.6|1230.6|1231.6|1230.6|2
1606881300000|2020-12-02 03:55:00|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|2
1606881600000|2020-12-02 04:00:00|1231.2|1230.2|1231.3|1230.3|1231.3|1230.3|1231.2|1230.2|2
1606882500000|2020-12-02 04:15:00|1232.4|1231.4|1232.9|1231.9|1232.9|1231.9|1232.4|1231.4|13
1606882800000|2020-12-02 04:20:00|1233.6|1232.6|1233.1|1232.1|1233.9|1232.9|1233.1|1232.1|37
1606883100000|2020-12-02 04:25:00|1233.2|1232.2|1232.6|1231.6|1233.2|1232.2|1232.6|1231.6|8
1606883400000|2020-12-02 04:30:00|1232.8|1231.8|1232.9|1231.9|1233|1232|1232.8|1231.8|3
1606883700000|2020-12-02 04:35:00|1232.5|1231.5|1232.1|1231.1|1232.5|1231.5|1231.9|1230.9|11
1606884300000|2020-12-02 04:45:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1
1606885200000|2020-12-02 05:00:00|1232.1|1231.1|1231.2|1230.2|1232.4|1231.4|1231.2|1230.2|25
1606885500000|2020-12-02 05:05:00|1230.6|1229.6|1230.4|1229.4|1230.6|1229.6|1230.4|1229.4|3
1606885800000|2020-12-02 05:10:00|1231.5|1230.5|1232.1|1231.1|1232.1|1231.1|1231.5|1230.5|4
1606886100000|2020-12-02 05:15:00|1231.8|1230.8|1231.6|1230.6|1231.8|1230.8|1231.6|1230.6|4
1606886400000|2020-12-02 05:20:00|1231.8|1230.8|1231.8|1230.8|1231.8|1230.8|1231.8|1230.8|1
1606886700000|2020-12-02 05:25:00|1231.7|1230.7|1231.7|1230.7|1232.3|1231.3|1231.6|1230.6|19
1606887000000|2020-12-02 05:30:00|1231.9|1230.9|1231.5|1230.5|1231.9|1230.9|1231.5|1230.5|13
1606887300000|2020-12-02 05:35:00|1230.7|1229.7|1231.9|1230.9|1232.5|1231.5|1230.7|1229.7|28
1606887600000|2020-12-02 05:40:00|1231.7|1230.7|1232|1231|1232|1231|1231.2|1230.2|8
1606887900000|2020-12-02 05:45:00|1231.6|1230.6|1232.3|1231.3|1232.6|1231.6|1231.6|1230.6|12
1606888200000|2020-12-02 05:50:00|1232.2|1231.2|1231|1230|1232.4|1231.4|1231|1230|21
1606888500000|2020-12-02 05:55:00|1230.8|1229.8|1230.8|1229.8|1231.2|1230.2|1230.8|1229.8|16
1606888800000|2020-12-02 06:00:00|1230.9|1229.9|1230.9|1229.9|1230.9|1229.9|1230.9|1229.9|1
1606889400000|2020-12-02 06:10:00|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|2
1606889700000|2020-12-02 06:15:00|1232.5|1231.5|1233.1|1232.1|1233.4|1232.4|1232.5|1231.5|18
1606890000000|2020-12-02 06:20:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1
1606890300000|2020-12-02 06:25:00|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|1
1606890600000|2020-12-02 06:30:00|1234|1233|1233.3|1232.3|1234|1233|1233.2|1232.2|28
1606891200000|2020-12-02 06:40:00|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1
1606891500000|2020-12-02 06:45:00|1233.1|1232.1|1233.3|1232.3|1233.3|1232.3|1233.1|1232.1|2
1606891800000|2020-12-02 06:50:00|1233.1|1232.1|1232.9|1231.9|1233.1|1232.1|1232.9|1231.9|2
1606892100000|2020-12-02 06:55:00|1232.6|1231.6|1233.2|1232.2|1233.6|1232.6|1232.3|1231.3|11
1606892400000|2020-12-02 07:00:00|1233.8|1232.8|1234.1|1233.1|1234.5|1233.5|1233.3|1232.3|55
1606892700000|2020-12-02 07:05:00|1233.8|1232.8|1234.5|1233.5|1234.5|1233.5|1233.5|1232.5|41
1606893000000|2020-12-02 07:10:00|1234.9|1233.9|1235.7|1234.7|1235.9|1234.9|1234.9|1233.9|45
1606893300000|2020-12-02 07:15:00|1235.8|1234.8|1236|1235|1236.2|1235.2|1235.7|1234.7|64
1606893600000|2020-12-02 07:20:00|1235.8|1234.8|1234.7|1233.7|1235.8|1234.8|1234.7|1233.7|31
1606893900000|2020-12-02 07:25:00|1234.8|1233.8|1234|1233|1234.8|1233.8|1233.3|1232.3|79
1606894200000|2020-12-02 07:30:00|1234.1|1233.1|1234.4|1233.4|1234.5|1233.5|1234|1233|23
1606894500000|2020-12-02 07:35:00|1234.2|1233.2|1233.7|1232.7|1234.3|1233.3|1233.7|1232.7|52
1606894800000|2020-12-02 07:40:00|1234|1233|1233.9|1232.9|1234.5|1233.5|1233.8|1232.8|50
1606895100000|2020-12-02 07:45:00|1234|1233|1233.7|1232.7|1234|1233|1233.4|1232.4|30
1606895400000|2020-12-02 07:50:00|1233.6|1232.6|1233.2|1232.2|1234.3|1233.3|1233.2|1232.2|66
1606895700000|2020-12-02 07:55:00|1233.5|1232.5|1232.7|1231.7|1233.9|1232.9|1232.7|1231.7|215
1606896000000|2020-12-02 08:00:00|1232.6|1231.6|1231.6|1230.6|1232.9|1231.9|1231.4|1230.4|693
1606896300000|2020-12-02 08:05:00|1231.5|1230.5|1229.6|1228.6|1231.5|1230.5|1229.3|1228.3|526
1606896600000|2020-12-02 08:10:00|1229.8|1228.8|1230.9|1229.9|1231.1|1230.1|1229.6|1228.6|286
1606896900000|2020-12-02 08:15:00|1231|1230|1232.4|1231.4|1232.6|1231.6|1230.9|1229.9|369
1606897200000|2020-12-02 08:20:00|1232.5|1231.5|1232.2|1231.2|1232.5|1231.5|1231.5|1230.5|220
1606897500000|2020-12-02 08:25:00|1232|1231|1230.1|1229.1|1232.2|1231.2|1230|1229|254
1606897800000|2020-12-02 08:30:00|1230|1229|1231|1230|1231.1|1230.1|1229.4|1228.4|303
1606898100000|2020-12-02 08:35:00|1230.9|1229.9|1231.6|1230.6|1231.6|1230.6|1229.8|1228.8|255
1606898400000|2020-12-02 08:40:00|1231.7|1230.7|1232.3|1231.3|1232.4|1231.4|1231.1|1230.1|178
1606898700000|2020-12-02 08:45:00|1232.2|1231.2|1232.4|1231.4|1232.4|1231.4|1231.7|1230.7|102
1606899000000|2020-12-02 08:50:00|1232.2|1231.2|1232.6|1231.6|1232.7|1231.7|1231.7|1230.7|186
1606899300000|2020-12-02 08:55:00|1232.8|1231.8|1231.8|1230.8|1232.8|1231.8|1231.8|1230.8|91
1606899600000|2020-12-02 09:00:00|1232|1231|1232|1231|1232.5|1231.5|1231.7|1230.7|136
1606899900000|2020-12-02 09:05:00|1232.1|1231.1|1232.4|1231.4|1232.4|1231.4|1231.9|1230.9|64
1606900200000|2020-12-02 09:10:00|1232.5|1231.5|1232.8|1231.8|1233.1|1232.1|1232.1|1231.1|246
1606900500000|2020-12-02 09:15:00|1232.7|1231.7|1233.6|1232.6|1233.6|1232.6|1232.5|1231.5|173
1606900800000|2020-12-02 09:20:00|1233.7|1232.7|1233.8|1232.8|1234.2|1233.2|1233.4|1232.4|288
1606901100000|2020-12-02 09:25:00|1233.9|1232.9|1233.5|1232.5|1234.2|1233.2|1233.3|1232.3|72
1606901400000|2020-12-02 09:30:00|1233.7|1232.7|1233.7|1232.7|1233.8|1232.8|1233.4|1232.4|56
1606901700000|2020-12-02 09:35:00|1233.8|1232.8|1233.1|1232.1|1233.8|1232.8|1233|1232|190
1606902000000|2020-12-02 09:40:00|1233.2|1232.2|1233.4|1232.4|1233.5|1232.5|1233|1232|90
1606902300000|2020-12-02 09:45:00|1233.3|1232.3|1233.1|1232.1|1233.5|1232.5|1233|1232|67
1606902600000|2020-12-02 09:50:00|1233|1232|1232.8|1231.8|1233.1|1232.1|1232.5|1231.5|46
1606902900000|2020-12-02 09:55:00|1232.9|1231.9|1232.5|1231.5|1233.1|1232.1|1232.4|1231.4|59
1606903200000|2020-12-02 10:00:00|1232.6|1231.6|1232.8|1231.8|1233.1|1232.1|1232.6|1231.6|46
1606903500000|2020-12-02 10:05:00|1232.9|1231.9|1233|1232|1233.2|1232.2|1232.7|1231.7|52
1606903800000|2020-12-02 10:10:00|1232.9|1231.9|1233|1232|1233.2|1232.2|1232.7|1231.7|46
1606904100000|2020-12-02 10:15:00|1232.9|1231.9|1232.6|1231.6|1233.2|1232.2|1232.5|1231.5|91
1606904400000|2020-12-02 10:20:00|1232.7|1231.7|1232.8|1231.8|1233.1|1232.1|1232.4|1231.4|51
1606904700000|2020-12-02 10:25:00|1232.7|1231.7|1232.8|1231.8|1233.1|1232.1|1232.6|1231.6|67
1606905000000|2020-12-02 10:30:00|1232.9|1231.9|1233.2|1232.2|1233.7|1232.7|1232.9|1231.9|173
1606905300000|2020-12-02 10:35:00|1233.3|1232.3|1233.2|1232.2|1233.4|1232.4|1233.1|1232.1|62
1606905600000|2020-12-02 10:40:00|1233.1|1232.1|1233.1|1232.1|1233.2|1232.2|1233|1232|36
1606905900000|2020-12-02 10:45:00|1233|1232|1233.2|1232.2|1233.3|1232.3|1233|1232|37
1606906200000|2020-12-02 10:50:00|1233.3|1232.3|1233.5|1232.5|1233.7|1232.7|1233.2|1232.2|69
1606906500000|2020-12-02 10:55:00|1233.4|1232.4|1233.8|1232.8|1233.8|1232.8|1233.3|1232.3|60
1606906800000|2020-12-02 11:00:00|1234|1233|1233.8|1232.8|1234|1233|1233.7|1232.7|28
1606907100000|2020-12-02 11:05:00|1233.7|1232.7|1233.8|1232.8|1234.2|1233.2|1233.4|1232.4|413
1606907400000|2020-12-02 11:10:00|1233.9|1232.9|1233.8|1232.8|1234.4|1233.4|1233.7|1232.7|358
1606907700000|2020-12-02 11:15:00|1233.9|1232.9|1233.8|1232.8|1233.9|1232.9|1233.5|1232.5|131
1606908000000|2020-12-02 11:20:00|1233.7|1232.7|1233.7|1232.7|1234.1|1233.1|1233.5|1232.5|258
1606908300000|2020-12-02 11:25:00|1233.6|1232.6|1233.2|1232.2|1233.6|1232.6|1233.2|1232.2|69
1606908600000|2020-12-02 11:30:00|1233.3|1232.3|1232.9|1231.9|1233.4|1232.4|1232.9|1231.9|99
1606908900000|2020-12-02 11:35:00|1232.8|1231.8|1232.9|1231.9|1233|1232|1232.5|1231.5|144
1606909200000|2020-12-02 11:40:00|1233|1232|1232.8|1231.8|1233.1|1232.1|1232.7|1231.7|41
1606909500000|2020-12-02 11:45:00|1232.7|1231.7|1232.1|1231.1|1232.9|1231.9|1232|1231|107
1606909800000|2020-12-02 11:50:00|1232|1231|1232.8|1231.8|1232.8|1231.8|1232|1231|79
1606910100000|2020-12-02 11:55:00|1232.9|1231.9|1232.7|1231.7|1232.9|1231.9|1232.3|1231.3|55
1606910400000|2020-12-02 12:00:00|1232.6|1231.6|1231.9|1230.9|1232.6|1231.6|1231.5|1230.5|110
1606910700000|2020-12-02 12:05:00|1231.7|1230.7|1231.9|1230.9|1232|1231|1231.5|1230.5|48
1606911000000|2020-12-02 12:10:00|1231.8|1230.8|1231.4|1230.4|1232.1|1231.1|1231.3|1230.3|51
1606911300000|2020-12-02 12:15:00|1231.6|1230.6|1231.7|1230.7|1231.7|1230.7|1231.5|1230.5|28
1606911600000|2020-12-02 12:20:00|1231.5|1230.5|1231.8|1230.8|1231.8|1230.8|1231.3|1230.3|72
1606911900000|2020-12-02 12:25:00|1231.7|1230.7|1231.5|1230.5|1231.7|1230.7|1231.3|1230.3|141
1606912200000|2020-12-02 12:30:00|1231.4|1230.4|1230.9|1229.9|1231.4|1230.4|1230.7|1229.7|125
1606912500000|2020-12-02 12:35:00|1231|1230|1230.4|1229.4|1231.1|1230.1|1230.4|1229.4|76
1606912800000|2020-12-02 12:40:00|1230.2|1229.2|1229.4|1228.4|1230.2|1229.2|1229.3|1228.3|93
1606913100000|2020-12-02 12:45:00|1229.3|1228.3|1229.8|1228.8|1229.9|1228.9|1229|1228|104
1606913400000|2020-12-02 12:50:00|1229.7|1228.7|1230.9|1229.9|1230.9|1229.9|1229.7|1228.7|52
1606913700000|2020-12-02 12:55:00|1230.8|1229.8|1231.1|1230.1|1231.3|1230.3|1230.8|1229.8|42
1606914000000|2020-12-02 13:00:00|1231|1230|1231.2|1230.2|1231.3|1230.3|1230.5|1229.5|164
1606914300000|2020-12-02 13:05:00|1231.3|1230.3|1231.8|1230.8|1231.9|1230.9|1231.2|1230.2|153
1606914600000|2020-12-02 13:10:00|1231.7|1230.7|1232.1|1231.1|1232.7|1231.7|1231.7|1230.7|267
1606914900000|2020-12-02 13:15:00|1232.2|1231.2|1232|1231|1232.5|1231.5|1231.9|1230.9|225
1606915200000|2020-12-02 13:20:00|1232.1|1231.1|1232.2|1231.2|1232.6|1231.6|1231.9|1230.9|174
1606915500000|2020-12-02 13:25:00|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1231.7|1230.7|252
1606915800000|2020-12-02 13:30:00|1232.2|1231.2|1231.7|1230.7|1232.4|1231.4|1231.6|1230.6|209
1606916100000|2020-12-02 13:35:00|1231.5|1230.5|1232|1231|1232.2|1231.2|1231.4|1230.4|186
1606916400000|2020-12-02 13:40:00|1232.1|1231.1|1232|1231|1232.2|1231.2|1231.7|1230.7|344
1606916700000|2020-12-02 13:45:00|1232.1|1231.1|1230.8|1229.8|1232.2|1231.2|1230.7|1229.7|375
1606917000000|2020-12-02 13:50:00|1230.7|1229.7|1230.3|1229.3|1231.4|1230.4|1230.2|1229.2|504
1606917300000|2020-12-02 13:55:00|1230.2|1229.2|1230.6|1229.6|1231|1230|1230.1|1229.1|317
1606917600000|2020-12-02 14:00:00|1230.5|1229.5|1230|1229|1231|1230|1229.8|1228.8|347
1606917900000|2020-12-02 14:05:00|1230.1|1229.1|1230.3|1229.3|1230.3|1229.3|1229.8|1228.8|229
1606918200000|2020-12-02 14:10:00|1230.2|1229.2|1230.3|1229.3|1230.5|1229.5|1229.8|1228.8|269
1606918500000|2020-12-02 14:15:00|1230.2|1229.2|1229.9|1228.9|1230.3|1229.3|1229.7|1228.7|305
1606918800000|2020-12-02 14:20:00|1230|1229|1229.6|1228.6|1230.2|1229.2|1229.4|1228.4|502
1606919100000|2020-12-02 14:25:00|1229.8|1228.8|1230.4|1229.4|1230.8|1229.8|1229.5|1228.5|1069
1606919400000|2020-12-02 14:30:00|1230.1|1229.6|1226.4|1225.9|1230.4|1229.9|1225.4|1224.9|5148
1606919700000|2020-12-02 14:35:00|1226.6|1226.1|1228.8|1228.3|1229.3|1228.8|1225.7|1225.2|2827
1606920000000|2020-12-02 14:40:00|1228.7|1228.2|1228.3|1227.8|1229.5|1229|1227.9|1227.4|1635
1606920300000|2020-12-02 14:45:00|1228.2|1227.7|1228.8|1228.3|1229.2|1228.7|1228.2|1227.7|1499
1606920600000|2020-12-02 14:50:00|1228.7|1228.2|1230.8|1230.3|1231|1230.5|1228.4|1227.9|992
1606920900000|2020-12-02 14:55:00|1230.9|1230.4|1232.2|1231.7|1232.3|1231.8|1230.5|1230|953
1606921200000|2020-12-02 15:00:00|1232.1|1231.6|1232.4|1231.9|1232.7|1232.2|1231.5|1231|895
1606921500000|2020-12-02 15:05:00|1232.6|1232.1|1232.2|1231.7|1232.7|1232.2|1231.7|1231.2|745
1606921800000|2020-12-02 15:10:00|1232.3|1231.8|1232.3|1231.8|1233.1|1232.6|1232.2|1231.7|379
1606922100000|2020-12-02 15:15:00|1232.2|1231.7|1233.5|1233|1234.1|1233.6|1232.1|1231.6|1185
1606922400000|2020-12-02 15:20:00|1233.4|1232.9|1231.4|1230.9|1233.6|1233.1|1231.4|1230.9|1211
1606922700000|2020-12-02 15:25:00|1231.3|1230.8|1232|1231.5|1232.4|1231.9|1231.3|1230.8|466
1606923000000|2020-12-02 15:30:00|1231.9|1231.4|1232.3|1231.8|1233.2|1232.7|1231.6|1231.1|826
1606923300000|2020-12-02 15:35:00|1232.4|1231.9|1232.7|1232.2|1233|1232.5|1232.3|1231.8|569
1606923600000|2020-12-02 15:40:00|1232.8|1232.3|1232.9|1232.4|1233.2|1232.7|1232.1|1231.6|554
1606923900000|2020-12-02 15:45:00|1232.8|1232.3|1232.1|1231.6|1233|1232.5|1232.1|1231.6|387
1606924200000|2020-12-02 15:50:00|1232|1231.5|1232.2|1231.7|1232.5|1232|1231.4|1230.9|603
1606924500000|2020-12-02 15:55:00|1232.3|1231.8|1232.4|1231.9|1232.5|1232|1231.7|1231.2|512
1606924800000|2020-12-02 16:00:00|1232.6|1232.1|1233.6|1233.1|1233.7|1233.2|1232.4|1231.9|881
1606925100000|2020-12-02 16:05:00|1233.7|1233.2|1233.9|1233.4|1234|1233.5|1233.5|1233|652
1606925400000|2020-12-02 16:10:00|1234|1233.5|1234|1233.5|1234.4|1233.9|1233.7|1233.2|665
1606925700000|2020-12-02 16:15:00|1233.9|1233.4|1234.3|1233.8|1234.3|1233.8|1233.4|1232.9|673
1606926000000|2020-12-02 16:20:00|1234.4|1233.9|1233.9|1233.4|1234.6|1234.1|1233.9|1233.4|548
1606926300000|2020-12-02 16:25:00|1233.8|1233.3|1233.9|1233.4|1234.1|1233.6|1233.4|1232.9|534
1606926600000|2020-12-02 16:30:00|1234|1233.5|1233.9|1233.4|1234.2|1233.7|1233.3|1232.8|541
1606926900000|2020-12-02 16:35:00|1234.2|1233.7|1234.8|1234.3|1234.9|1234.4|1233.8|1233.3|410
1606927200000|2020-12-02 16:40:00|1234.9|1234.4|1234.5|1234|1235.1|1234.6|1234.5|1234|305
1606927500000|2020-12-02 16:45:00|1234.6|1234.1|1235.1|1234.6|1235.1|1234.6|1234.3|1233.8|220
1606927800000|2020-12-02 16:50:00|1235|1234.5|1235|1234.5|1235.4|1234.9|1234.8|1234.3|175
1606928100000|2020-12-02 16:55:00|1235.1|1234.6|1234.8|1234.3|1235.4|1234.9|1234.3|1233.8|177
1606928400000|2020-12-02 17:00:00|1234.7|1234.2|1234.6|1234.1|1235|1234.5|1234.2|1233.7|323
1606928700000|2020-12-02 17:05:00|1234.7|1234.2|1234.9|1234.4|1235|1234.5|1234.4|1233.9|224
1606929000000|2020-12-02 17:10:00|1235|1234.5|1234.3|1233.8|1235.1|1234.6|1234.2|1233.7|221
1606929300000|2020-12-02 17:15:00|1234.2|1233.7|1234.7|1234.2|1234.9|1234.4|1234.2|1233.7|235
1606929600000|2020-12-02 17:20:00|1234.8|1234.3|1234.5|1234|1235|1234.5|1234.3|1233.8|142
1606929900000|2020-12-02 17:25:00|1234.6|1234.1|1235|1234.5|1235.4|1234.9|1234.6|1234.1|407
1606930200000|2020-12-02 17:30:00|1235.1|1234.6|1234.5|1234|1235.4|1234.9|1234.4|1233.9|189
1606930500000|2020-12-02 17:35:00|1234.4|1233.9|1234.9|1234.4|1234.9|1234.4|1234|1233.5|201
1606930800000|2020-12-02 17:40:00|1234.6|1234.1|1234.4|1233.9|1234.9|1234.4|1234.3|1233.8|182
1606931100000|2020-12-02 17:45:00|1234.3|1233.8|1234.1|1233.6|1235|1234.5|1234.1|1233.6|311
1606931400000|2020-12-02 17:50:00|1234|1233.5|1234.3|1233.8|1234.8|1234.3|1233.6|1233.1|799
1606931700000|2020-12-02 17:55:00|1234.4|1233.9|1233.9|1233.4|1234.4|1233.9|1233.6|1233.1|152
1606932000000|2020-12-02 18:00:00|1234|1233.5|1233.6|1233.1|1234|1233.5|1233.4|1232.9|317
1606932300000|2020-12-02 18:05:00|1233.7|1233.2|1234.8|1234.3|1234.9|1234.4|1233.6|1233.1|547
1606932600000|2020-12-02 18:10:00|1234.9|1234.4|1235.3|1234.8|1235.5|1235|1234.8|1234.3|378
1606932900000|2020-12-02 18:15:00|1235.2|1234.7|1235|1234.5|1235.4|1234.9|1235|1234.5|121
1606933200000|2020-12-02 18:20:00|1234.9|1234.4|1234.5|1234|1235.1|1234.6|1234.4|1233.9|242
1606933500000|2020-12-02 18:25:00|1234.4|1233.9|1234.4|1233.9|1234.5|1234|1234.3|1233.8|51
1606933800000|2020-12-02 18:30:00|1234.5|1234|1233.9|1233.4|1234.6|1234.1|1233.7|1233.2|216
1606934100000|2020-12-02 18:35:00|1234.2|1233.7|1234.6|1234.1|1234.8|1234.3|1234.2|1233.7|91
1606934400000|2020-12-02 18:40:00|1234.4|1233.9|1234|1233.5|1234.4|1233.9|1233.8|1233.3|91
1606934700000|2020-12-02 18:45:00|1233.9|1233.4|1233.5|1233|1233.9|1233.4|1233.1|1232.6|328
1606935000000|2020-12-02 18:50:00|1233.6|1233.1|1234.5|1234|1234.5|1234|1233.2|1232.7|138
1606935300000|2020-12-02 18:55:00|1234.6|1234.1|1233.4|1232.9|1234.6|1234.1|1233.4|1232.9|214
1606935600000|2020-12-02 19:00:00|1233.5|1233|1233.3|1232.8|1233.6|1233.1|1232.9|1232.4|152
1606935900000|2020-12-02 19:05:00|1233.4|1232.9|1233.1|1232.6|1233.8|1233.3|1233|1232.5|94
1606936200000|2020-12-02 19:10:00|1233.2|1232.7|1233|1232.5|1233.4|1232.9|1232.8|1232.3|239
1606936500000|2020-12-02 19:15:00|1232.9|1232.4|1234.2|1233.7|1234.4|1233.9|1232.8|1232.3|389
1606936800000|2020-12-02 19:20:00|1234.4|1233.9|1234.4|1233.9|1234.6|1234.1|1234.3|1233.8|177
1606937100000|2020-12-02 19:25:00|1234.5|1234|1234.5|1234|1234.6|1234.1|1234.2|1233.7|218
1606937400000|2020-12-02 19:30:00|1234.4|1233.9|1235|1234.5|1235.2|1234.7|1234.4|1233.9|276
1606937700000|2020-12-02 19:35:00|1234.9|1234.4|1234.6|1234.1|1234.9|1234.4|1234.6|1234.1|110
1606938000000|2020-12-02 19:40:00|1234.5|1234|1234.7|1234.2|1234.8|1234.3|1234.3|1233.8|188
1606938300000|2020-12-02 19:45:00|1234.8|1234.3|1235.1|1234.6|1235.3|1234.8|1234.8|1234.3|218
1606938600000|2020-12-02 19:50:00|1235.2|1234.7|1235.2|1234.7|1235.5|1235|1235|1234.5|176
1606938900000|2020-12-02 19:55:00|1235.1|1234.6|1235.6|1235.1|1235.6|1235.1|1235.1|1234.6|142
1606939200000|2020-12-02 20:00:00|1235.7|1235.2|1235.9|1235.4|1236|1235.5|1235.2|1234.7|263
1606939500000|2020-12-02 20:05:00|1236|1235.5|1235.9|1235.4|1236.1|1235.6|1235.9|1235.4|212
1606939800000|2020-12-02 20:10:00|1236|1235.5|1235.9|1235.4|1236.1|1235.6|1235.8|1235.3|126
1606940100000|2020-12-02 20:15:00|1236|1235.5|1235.5|1235|1236|1235.5|1235.4|1234.9|154
1606940400000|2020-12-02 20:20:00|1235.4|1234.9|1235.4|1234.9|1235.9|1235.4|1235.3|1234.8|125
1606940700000|2020-12-02 20:25:00|1235.3|1234.8|1235.1|1234.6|1235.5|1235|1234.9|1234.4|235
1606941000000|2020-12-02 20:30:00|1235.2|1234.7|1235.5|1235|1235.5|1235|1234.9|1234.4|296
1606941300000|2020-12-02 20:35:00|1235.6|1235.1|1234.9|1234.4|1235.6|1235.1|1234.8|1234.3|280
1606941600000|2020-12-02 20:40:00|1234.8|1234.3|1235.2|1234.7|1235.4|1234.9|1234.7|1234.2|267
1606941900000|2020-12-02 20:45:00|1235.1|1234.6|1234.5|1234|1235.1|1234.6|1234.5|1234|834
1606942200000|2020-12-02 20:50:00|1234.4|1233.9|1233.5|1233|1234.8|1234.3|1233.4|1232.9|1414
1606942500000|2020-12-02 20:55:00|1233.4|1232.9|1233.4|1232.9|1233.6|1233.1|1232.6|1232.1|8952
1606942800000|2020-12-02 21:00:00|1233.6|1232.6|1234.5|1233.5|1234.9|1233.9|1233.6|1232.6|873
1606943100000|2020-12-02 21:05:00|1234.4|1233.4|1234.5|1233.5|1234.5|1233.5|1234.2|1233.2|41
1606943400000|2020-12-02 21:10:00|1234.7|1233.7|1234.9|1233.9|1234.9|1233.9|1234.7|1233.7|27
1606943700000|2020-12-02 21:15:00|1234.7|1233.7|1234.6|1233.6|1234.7|1233.7|1234.6|1233.6|22
1606944300000|2020-12-02 21:25:00|1234.7|1233.7|1234.2|1233.2|1234.8|1233.8|1234.2|1233.2|28
1606944600000|2020-12-02 21:30:00|1234.3|1233.3|1234.5|1233.5|1234.5|1233.5|1234.2|1233.2|9
1606945200000|2020-12-02 21:40:00|1234.4|1233.4|1234.3|1233.3|1234.4|1233.4|1234.3|1233.3|12
1606945500000|2020-12-02 21:45:00|1234.2|1233.2|1235.3|1234.3|1235.7|1234.7|1234.2|1233.2|14
1606945800000|2020-12-02 21:50:00|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|5
1606946100000|2020-12-02 21:55:00|1234.6|1233.6|1233.7|1232.7|1234.6|1233.6|1233.7|1232.7|12
1606946400000|2020-12-02 22:00:00|1233.5|1232.5|1234.2|1233.2|1234.2|1233.2|1233.4|1232.4|3
1606946700000|2020-12-02 22:05:00|||||||||4
1606950000000|2020-12-02 23:00:00|1234.7|1232.7|1234.7|1232.7|1235.8|1233.8|1234.5|1232.5|0
1606950300000|2020-12-02 23:05:00|1234.8|1232.8|1234.4|1232.4|1234.8|1232.8|1234.4|1232.4|0
1606950600000|2020-12-02 23:10:00|1234.5|1232.5|1234.6|1232.6|1234.9|1232.9|1234.3|1232.3|0
1606950900000|2020-12-02 23:15:00|1234.7|1232.7|1234.2|1232.2|1234.7|1232.7|1234|1232|0
1606951200000|2020-12-02 23:20:00|1234.3|1232.3|1234|1232|1234.3|1232.3|1233.7|1231.7|0
1606951500000|2020-12-02 23:25:00|1234.1|1232.1|1234|1232|1234.1|1232.1|1233.9|1231.9|0
1606951800000|2020-12-02 23:30:00|1234.1|1232.1|1234.1|1232.1|1234.3|1232.3|1233.9|1231.9|0
1606952100000|2020-12-02 23:35:00|1234.2|1232.2|1234.2|1232.2|1234.2|1232.2|1234.1|1232.1|0
1606952400000|2020-12-02 23:40:00|1234.1|1232.1|1233.5|1231.5|1234.2|1232.2|1233.4|1231.4|0
1606952700000|2020-12-02 23:45:00|1233.6|1231.6|1233.6|1231.6|1233.8|1231.8|1233.5|1231.5|0
1606953000000|2020-12-02 23:50:00|1233.7|1231.7|1233.4|1231.4|1233.7|1231.7|1233.4|1231.4|0
1606953300000|2020-12-02 23:55:00|1233.5|1231.5|1233.7|1231.7|1233.7|1231.7|1233.4|1231.4|0
1606953600000|2020-12-03 00:00:00|1233.6|1231.6|1233.4|1231.4|1233.6|1231.6|1233.2|1231.2|0
1606953900000|2020-12-03 00:05:00|1233.5|1231.5|1233.7|1231.7|1233.7|1231.7|1233.3|1231.3|0
1606954200000|2020-12-03 00:10:00|1233.8|1231.8|1233.6|1231.6|1233.8|1231.8|1233.3|1231.3|0
1606954500000|2020-12-03 00:15:00|1233.7|1231.7|1233.3|1231.3|1233.7|1231.7|1233.2|1231.2|0
1606954800000|2020-12-03 00:20:00|1233.2|1231.2|1233|1231|1233.3|1231.3|1232.8|1230.8|0
1606955100000|2020-12-03 00:25:00|1233.1|1231.1|1233.2|1231.2|1233.2|1231.2|1232.8|1230.8|0
1606955400000|2020-12-03 00:30:00|1233.1|1231.1|1232.9|1230.9|1233.2|1231.2|1232.8|1230.8|0
1606955700000|2020-12-03 00:35:00|1232.8|1230.8|1233.1|1231.1|1233.1|1231.1|1232.8|1230.8|0
1606956000000|2020-12-03 00:40:00|1233|1231|1232.8|1230.8|1233|1231|1232.7|1230.7|0
1606956300000|2020-12-03 00:45:00|1232.9|1230.9|1232.8|1230.8|1232.9|1230.9|1232.7|1230.7|0
1606956600000|2020-12-03 00:50:00|1232.9|1230.9|1233.3|1231.3|1233.4|1231.4|1232.8|1230.8|0
1606956900000|2020-12-03 00:55:00|1233.4|1231.4|1233.1|1231.1|1233.4|1231.4|1232.9|1230.9|0
1606957200000|2020-12-03 01:00:00|1233.2|1231.2|1234|1233|1234|1233|1232.5|1230.7|67
1606957500000|2020-12-03 01:05:00|1234.3|1233.3|1234.5|1233.5|1234.5|1233.5|1234|1233|28
1606957800000|2020-12-03 01:10:00|1234.6|1233.6|1234.6|1233.6|1235|1234|1234.3|1233.3|83
1606958100000|2020-12-03 01:15:00|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|1233.2|1232.2|94
1606958400000|2020-12-03 01:20:00|1234.4|1233.4|1234.6|1233.6|1235.4|1234.4|1234.3|1233.3|106
1606958700000|2020-12-03 01:25:00|1234.7|1233.7|1235.3|1234.3|1235.4|1234.4|1234.3|1233.3|88
1606959000000|2020-12-03 01:30:00|1235.1|1234.1|1235|1234|1236.5|1235.5|1234.8|1233.8|47
1606959300000|2020-12-03 01:35:00|1235.1|1234.1|1236.6|1235.6|1236.7|1235.7|1234.7|1233.7|75
1606959600000|2020-12-03 01:40:00|1236.7|1235.7|1237|1236|1238.1|1237.1|1236.7|1235.7|36
1606959900000|2020-12-03 01:45:00|1236.8|1235.8|1237.7|1236.7|1237.7|1236.7|1236.8|1235.8|4
1606960200000|2020-12-03 01:50:00|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|1
1606960800000|2020-12-03 02:00:00|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|5
1606961100000|2020-12-03 02:05:00|1237.1|1236.1|1237.3|1236.3|1237.3|1236.3|1237|1236|7
1606961400000|2020-12-03 02:10:00|1236.9|1235.9|1236.6|1235.6|1236.9|1235.9|1236.4|1235.4|3
1606961700000|2020-12-03 02:15:00|1236.4|1235.4|1235.4|1234.4|1236.4|1235.4|1235.4|1234.4|10
1606962000000|2020-12-03 02:20:00|1235.1|1234.1|1235.4|1234.4|1235.4|1234.4|1235.1|1234.1|8
1606962300000|2020-12-03 02:25:00|1236.3|1235.3|1236.2|1235.2|1236.5|1235.5|1236.2|1235.2|3
1606962600000|2020-12-03 02:30:00|1236.7|1235.7|1236.7|1235.7|1236.7|1235.7|1236.4|1235.4|13
1606962900000|2020-12-03 02:35:00|1236.5|1235.5|1237.7|1236.7|1237.7|1236.7|1236.5|1235.5|9
1606963800000|2020-12-03 02:50:00|1237.9|1236.9|1238.2|1237.2|1238.2|1237.2|1237.9|1236.9|4
1606964400000|2020-12-03 03:00:00|1238.7|1237.7|1240.9|1239.9|1240.9|1239.9|1237.6|1236.6|19
1606964700000|2020-12-03 03:05:00|1240|1239|1240.4|1239.4|1240.4|1239.4|1238.9|1237.9|9
1606965000000|2020-12-03 03:10:00|1239.4|1238.4|1240.5|1239.5|1241.6|1240.6|1239.4|1238.4|22
1606965300000|2020-12-03 03:15:00|1241.4|1240.4|1242.5|1241.5|1243.4|1242.4|1241.1|1240.1|72
1606965600000|2020-12-03 03:20:00|1243|1242|1243.4|1242.4|1244|1243|1242.1|1241.1|24
1606965900000|2020-12-03 03:25:00|1242|1241|1243.1|1242.1|1243.6|1242.6|1241.6|1240.6|11
1606966200000|2020-12-03 03:30:00|1241.5|1240.5|1242.8|1241.8|1242.9|1241.9|1241.3|1240.3|8
1606966500000|2020-12-03 03:35:00|1241.5|1240.5|1241.2|1240.2|1242.9|1241.9|1241.2|1240.2|14
1606966800000|2020-12-03 03:40:00|1242.3|1241.3|1241.8|1240.8|1242.7|1241.7|1241.3|1240.3|8
1606967100000|2020-12-03 03:45:00|1242.8|1241.8|1240.9|1239.9|1242.8|1241.8|1240.7|1239.7|15
1606967400000|2020-12-03 03:50:00|1240.1|1239.1|1240.6|1239.6|1241.1|1240.1|1239|1238|8
1606967700000|2020-12-03 03:55:00|1239.4|1238.4|1240.9|1239.9|1241|1240|1239.4|1238.4|8
1606968000000|2020-12-03 04:00:00|1240.5|1239.5|1240.4|1239.4|1241.4|1240.4|1240.4|1239.4|17
1606968300000|2020-12-03 04:05:00|1239.9|1238.9|1240.7|1239.7|1240.9|1239.9|1239.9|1238.9|8
1606968600000|2020-12-03 04:10:00|1239.9|1238.9|1240.2|1239.2|1240.7|1239.7|1239.7|1238.7|19
1606968900000|2020-12-03 04:15:00|1240.5|1239.5|1239.6|1238.6|1240.5|1239.5|1239|1238|17
1606969200000|2020-12-03 04:20:00|1238.8|1237.8|1238.1|1237.1|1239.1|1238.1|1238.1|1237.1|10
1606969500000|2020-12-03 04:25:00|1238.9|1237.9|1238.1|1237.1|1239|1238|1238.1|1237.1|8
1606969800000|2020-12-03 04:30:00|1239|1238|1237.8|1236.8|1239.1|1238.1|1237.8|1236.8|8
1606970100000|2020-12-03 04:35:00|1238.8|1237.8|1237.5|1236.5|1238.8|1237.8|1236.9|1235.9|10
1606970400000|2020-12-03 04:40:00|1236.7|1235.7|1238|1237|1238|1237|1236.5|1235.5|8
1606970700000|2020-12-03 04:45:00|1237.6|1236.6|1237.1|1236.1|1238.2|1237.2|1237.1|1236.1|9
1606971000000|2020-12-03 04:50:00|1238.1|1237.1|1237.9|1236.9|1238.4|1237.4|1237.1|1236.1|9
1606971300000|2020-12-03 04:55:00|1238.4|1237.4|1237.4|1236.4|1238.5|1237.5|1237.3|1236.3|8
1606971600000|2020-12-03 05:00:00|1238.5|1237.5|1236.8|1235.8|1238.5|1237.5|1236.8|1235.8|18
1606971900000|2020-12-03 05:05:00|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1236.8|1235.8|10
1606972200000|2020-12-03 05:10:00|1238.3|1237.3|1239|1238|1239.2|1238.2|1238.2|1237.2|49
1606972500000|2020-12-03 05:15:00|1238.9|1237.9|1238.8|1237.8|1239.2|1238.2|1238.2|1237.2|28
1606972800000|2020-12-03 05:20:00|1238.9|1237.9|1239.6|1238.6|1239.6|1238.6|1238.4|1237.4|22
1606973100000|2020-12-03 05:25:00|1239.4|1238.4|1239.8|1238.8|1239.9|1238.9|1239.3|1238.3|25
1606973400000|2020-12-03 05:30:00|1239.9|1238.9|1240|1239|1240.3|1239.3|1239.9|1238.9|15
1606973700000|2020-12-03 05:35:00|1239.7|1238.7|1241|1240|1241|1240|1239.7|1238.7|25
1606974000000|2020-12-03 05:40:00|1240.9|1239.9|1240.5|1239.5|1241.1|1240.1|1240|1239|31
1606974300000|2020-12-03 05:45:00|1240.2|1239.2|1239.7|1238.7|1240.3|1239.3|1239.4|1238.4|40
1606974600000|2020-12-03 05:50:00|1239.4|1238.4|1239.6|1238.6|1239.9|1238.9|1239.4|1238.4|15
1606974900000|2020-12-03 05:55:00|1239.7|1238.7|1239.5|1238.5|1239.7|1238.7|1239.3|1238.3|20
1606975200000|2020-12-03 06:00:00|1239.4|1238.4|1239.3|1238.3|1240.1|1239.1|1239|1238|52
1606975500000|2020-12-03 06:05:00|1239.7|1238.7|1239.9|1238.9|1240|1239|1239.5|1238.5|45
1606975800000|2020-12-03 06:10:00|1240.1|1239.1|1240.6|1239.6|1240.8|1239.8|1240.1|1239.1|17
1606976100000|2020-12-03 06:15:00|1240.5|1239.5|1241.6|1240.6|1241.7|1240.7|1240.5|1239.5|12
1606976400000|2020-12-03 06:20:00|1241.5|1240.5|1242.2|1241.2|1242.2|1241.2|1241.4|1240.4|17
1606976700000|2020-12-03 06:25:00|1241.8|1240.8|1241.9|1240.9|1242.4|1241.4|1241.7|1240.7|21
1606977000000|2020-12-03 06:30:00|1242.1|1241.1|1241.3|1240.3|1242.1|1241.1|1241.3|1240.3|11
1606977300000|2020-12-03 06:35:00|1241.6|1240.6|1241.1|1240.1|1241.6|1240.6|1241.1|1240.1|76
1606977600000|2020-12-03 06:40:00|1241.2|1240.2|1240.9|1239.9|1241.7|1240.7|1240.8|1239.8|14
1606977900000|2020-12-03 06:45:00|1241.3|1240.3|1241.4|1240.4|1242|1241|1241|1240|10
1606978200000|2020-12-03 06:50:00|1241.7|1240.7|1241.6|1240.6|1241.8|1240.8|1241.2|1240.2|15
1606978500000|2020-12-03 06:55:00|1241.8|1240.8|1240.9|1239.9|1241.8|1240.8|1240.8|1239.8|16
1606978800000|2020-12-03 07:00:00|1240.7|1239.7|1242.7|1241.7|1242.8|1241.8|1240.7|1239.7|44
1606979100000|2020-12-03 07:05:00|1242.6|1241.6|1242.1|1241.1|1242.8|1241.8|1241.8|1240.8|28
1606979400000|2020-12-03 07:10:00|1242|1241|1241.2|1240.2|1242.6|1241.6|1241.1|1240.1|81
1606979700000|2020-12-03 07:15:00|1241.3|1240.3|1241|1240|1241.6|1240.6|1240.9|1239.9|18
1606980000000|2020-12-03 07:20:00|1241.1|1240.1|1240.4|1239.4|1241.5|1240.5|1240.4|1239.4|25
1606980300000|2020-12-03 07:25:00|1240.5|1239.5|1240.2|1239.2|1240.9|1239.9|1240.2|1239.2|31
1606980600000|2020-12-03 07:30:00|1240.4|1239.4|1240.3|1239.3|1241|1240|1239.9|1238.9|99
1606980900000|2020-12-03 07:35:00|1240.4|1239.4|1240.8|1239.8|1241|1240|1240.1|1239.1|66
1606981200000|2020-12-03 07:40:00|1240.7|1239.7|1241.8|1240.8|1241.8|1240.8|1240.7|1239.7|134
1606981500000|2020-12-03 07:45:00|1241.7|1240.7|1241.3|1240.3|1241.7|1240.7|1241|1240|199
1606981800000|2020-12-03 07:50:00|1241.2|1240.2|1240.7|1239.7|1241.2|1240.2|1240.4|1239.4|249
1606982100000|2020-12-03 07:55:00|1240.5|1239.5|1242|1241|1242|1241|1240.3|1239.3|283
1606982400000|2020-12-03 08:00:00|1242.1|1241.1|1241.4|1240.4|1243.1|1242.1|1241.4|1240.4|482
1606982700000|2020-12-03 08:05:00|1241.1|1240.1|1241.5|1240.5|1242|1241|1241|1240|570
1606983000000|2020-12-03 08:10:00|1241.6|1240.6|1242|1241|1242.7|1241.7|1241.3|1240.3|214
1606983300000|2020-12-03 08:15:00|1242.1|1241.1|1242.1|1241.1|1242.6|1241.6|1241.4|1240.4|178
1606983600000|2020-12-03 08:20:00|1242.3|1241.3|1241.8|1240.8|1242.5|1241.5|1241.6|1240.6|328
1606983900000|2020-12-03 08:25:00|1241.9|1240.9|1241.5|1240.5|1242.2|1241.2|1241.3|1240.3|342
1606984200000|2020-12-03 08:30:00|1241.4|1240.4|1241.5|1240.5|1242|1241|1241.2|1240.2|392
1606984500000|2020-12-03 08:35:00|1241.6|1240.6|1241.3|1240.3|1241.7|1240.7|1241.1|1240.1|324
1606984800000|2020-12-03 08:40:00|1241.4|1240.4|1241|1240|1241.4|1240.4|1240.7|1239.7|307
1606985100000|2020-12-03 08:45:00|1240.9|1239.9|1240.3|1239.3|1241|1240|1240.2|1239.2|263
1606985400000|2020-12-03 08:50:00|1240.2|1239.2|1240.6|1239.6|1241|1240|1240.2|1239.2|142
1606985700000|2020-12-03 08:55:00|1240.5|1239.5|1241.3|1240.3|1241.3|1240.3|1240.2|1239.2|249
1606986000000|2020-12-03 09:00:00|1241.4|1240.4|1242.4|1241.4|1242.7|1241.7|1241.3|1240.3|246
1606986300000|2020-12-03 09:05:00|1242.5|1241.5|1242.5|1241.5|1242.7|1241.7|1242.1|1241.1|123
1606986600000|2020-12-03 09:10:00|1242.6|1241.6|1241.4|1240.4|1242.9|1241.9|1241.4|1240.4|167
1606986900000|2020-12-03 09:15:00|1241.5|1240.5|1241.6|1240.6|1242|1241|1240.8|1239.8|190
1606987200000|2020-12-03 09:20:00|1241.5|1240.5|1240.7|1239.7|1241.6|1240.6|1240.3|1239.3|236
1606987500000|2020-12-03 09:25:00|1240.6|1239.6|1240.5|1239.5|1240.7|1239.7|1240.2|1239.2|149
1606987800000|2020-12-03 09:30:00|1240.1|1239.1|1240.6|1239.6|1241.4|1240.4|1240.1|1239.1|367
1606988100000|2020-12-03 09:35:00|1240.4|1239.4|1240.3|1239.3|1240.6|1239.6|1240.1|1239.1|332
1606988400000|2020-12-03 09:40:00|1240.2|1239.2|1239.8|1238.8|1240.3|1239.3|1239.8|1238.8|390
1606988700000|2020-12-03 09:45:00|1239.7|1238.7|1240.5|1239.5|1241|1240|1239.6|1238.6|163
1606989000000|2020-12-03 09:50:00|1240.6|1239.6|1240.9|1239.9|1241|1240|1240.5|1239.5|146
1606989300000|2020-12-03 09:55:00|1241|1240|1241.4|1240.4|1241.6|1240.6|1240.9|1239.9|187
1606989600000|2020-12-03 10:00:00|1241.3|1240.3|1241.2|1240.2|1241.3|1240.3|1241|1240|153
1606989900000|2020-12-03 10:05:00|1241.3|1240.3|1241|1240|1241.7|1240.7|1241|1240|143
1606990200000|2020-12-03 10:10:00|1240.9|1239.9|1241.1|1240.1|1241.1|1240.1|1240.6|1239.6|166
1606990500000|2020-12-03 10:15:00|1241|1240|1240.8|1239.8|1241.2|1240.2|1240.8|1239.8|215
1606990800000|2020-12-03 10:20:00|1240.7|1239.7|1240.9|1239.9|1241.2|1240.2|1240.7|1239.7|110
1606991100000|2020-12-03 10:25:00|1240.8|1239.8|1240.6|1239.6|1241|1240|1240.4|1239.4|139
1606991400000|2020-12-03 10:30:00|1240.7|1239.7|1240.8|1239.8|1241.1|1240.1|1240.7|1239.7|30
1606991700000|2020-12-03 10:35:00|1240.9|1239.9|1241.3|1240.3|1241.3|1240.3|1240.6|1239.6|233
1606992000000|2020-12-03 10:40:00|1241.4|1240.4|1240.9|1239.9|1241.4|1240.4|1240.9|1239.9|39
1606992300000|2020-12-03 10:45:00|1241|1240|1241|1240|1241.3|1240.3|1240.8|1239.8|22
1606992600000|2020-12-03 10:50:00|1241.1|1240.1|1241.2|1240.2|1241.3|1240.3|1241|1240|22
1606992900000|2020-12-03 10:55:00|1241.3|1240.3|1241.1|1240.1|1241.3|1240.3|1241|1240|42
1606993200000|2020-12-03 11:00:00|1241.2|1240.2|1241.6|1240.6|1241.6|1240.6|1241.2|1240.2|44
1606993500000|2020-12-03 11:05:00|1241.8|1240.8|1242.2|1241.2|1242.5|1241.5|1241.8|1240.8|92
1606993800000|2020-12-03 11:10:00|1242.3|1241.3|1242.6|1241.6|1242.7|1241.7|1242.2|1241.2|73
1606994100000|2020-12-03 11:15:00|1242.7|1241.7|1242|1241|1242.8|1241.8|1241.7|1240.7|178
1606994400000|2020-12-03 11:20:00|1242.1|1241.1|1242.7|1241.7|1242.8|1241.8|1242.1|1241.1|113
1606994700000|2020-12-03 11:25:00|1242.6|1241.6|1242.6|1241.6|1242.8|1241.8|1242.4|1241.4|40
1606995000000|2020-12-03 11:30:00|1242.5|1241.5|1242.8|1241.8|1243.1|1242.1|1242.3|1241.3|63
1606995300000|2020-12-03 11:35:00|1242.7|1241.7|1242.4|1241.4|1242.9|1241.9|1242.4|1241.4|31
1606995600000|2020-12-03 11:40:00|1242.5|1241.5|1242.2|1241.2|1242.5|1241.5|1242.1|1241.1|49
1606995900000|2020-12-03 11:45:00|1242.1|1241.1|1242.1|1241.1|1242.4|1241.4|1241.9|1240.9|39
1606996200000|2020-12-03 11:50:00|1242.2|1241.2|1242|1241|1242.4|1241.4|1241.9|1240.9|99
1606996500000|2020-12-03 11:55:00|1242.3|1241.3|1242.3|1241.3|1242.6|1241.6|1242.2|1241.2|39
1606996800000|2020-12-03 12:00:00|1242.5|1241.5|1242.5|1241.5|1242.7|1241.7|1241.9|1240.9|142
1606997100000|2020-12-03 12:05:00|1242.7|1241.7|1242.3|1241.3|1242.8|1241.8|1242.3|1241.3|40
1606997400000|2020-12-03 12:10:00|1242.2|1241.2|1242.6|1241.6|1242.6|1241.6|1242.1|1241.1|17
1606997700000|2020-12-03 12:15:00|1242.7|1241.7|1242.6|1241.6|1242.8|1241.8|1242.6|1241.6|27
1606998000000|2020-12-03 12:20:00|1242.8|1241.8|1242.6|1241.6|1243.1|1242.1|1242.6|1241.6|177
1606998300000|2020-12-03 12:25:00|1242.7|1241.7|1242.9|1241.9|1243.3|1242.3|1242.7|1241.7|82
1606998600000|2020-12-03 12:30:00|1243.1|1242.1|1243.4|1242.4|1243.4|1242.4|1243|1242|31
1606998900000|2020-12-03 12:35:00|1243.3|1242.3|1243.1|1242.1|1243.3|1242.3|1243|1242|15
1606999200000|2020-12-03 12:40:00|1243.4|1242.4|1243.6|1242.6|1243.6|1242.6|1243.4|1242.4|24
1606999500000|2020-12-03 12:45:00|1243.7|1242.7|1244|1243|1244.2|1243.2|1243.7|1242.7|31
1606999800000|2020-12-03 12:50:00|1244.1|1243.1|1244.2|1243.2|1244.4|1243.4|1244.1|1243.1|67
1607000100000|2020-12-03 12:55:00|1244.3|1243.3|1244.6|1243.6|1244.6|1243.6|1244.2|1243.2|29
1607000400000|2020-12-03 13:00:00|1244.5|1243.5|1244.4|1243.4|1244.6|1243.6|1244.2|1243.2|50
1607000700000|2020-12-03 13:05:00|1244.5|1243.5|1244.5|1243.5|1244.6|1243.6|1244.2|1243.2|67
1607001000000|2020-12-03 13:10:00|1244.6|1243.6|1244.5|1243.5|1244.9|1243.9|1244.5|1243.5|112
1607001300000|2020-12-03 13:15:00|1244.4|1243.4|1243.9|1242.9|1244.4|1243.4|1243.9|1242.9|119
1607001600000|2020-12-03 13:20:00|1243.8|1242.8|1244.2|1243.2|1244.4|1243.4|1243.8|1242.8|49
1607001900000|2020-12-03 13:25:00|1244.1|1243.1|1244.9|1243.9|1244.9|1243.9|1244.1|1243.1|49
1607002200000|2020-12-03 13:30:00|1245|1244|1244.7|1243.7|1245.1|1244.1|1243.9|1242.9|243
1607002500000|2020-12-03 13:35:00|1244.5|1243.5|1244.9|1243.9|1245|1244|1244.2|1243.2|167
1607002800000|2020-12-03 13:40:00|1245|1244|1244.8|1243.8|1245.2|1244.2|1244.6|1243.6|194
1607003100000|2020-12-03 13:45:00|1244.9|1243.9|1244.4|1243.4|1244.9|1243.9|1244.3|1243.3|114
1607003400000|2020-12-03 13:50:00|1244.3|1243.3|1244.1|1243.1|1244.3|1243.3|1244.1|1243.1|47
1607003700000|2020-12-03 13:55:00|1244.2|1243.2|1244.3|1243.3|1244.4|1243.4|1243.7|1242.7|184
1607004000000|2020-12-03 14:00:00|1244.2|1243.2|1244.3|1243.3|1244.7|1243.7|1243.9|1242.9|187
1607004300000|2020-12-03 14:05:00|1244.4|1243.4|1244.9|1243.9|1244.9|1243.9|1244.2|1243.2|421
1607004600000|2020-12-03 14:10:00|1245|1244|1244.9|1243.9|1245|1244|1244.7|1243.7|121
1607004900000|2020-12-03 14:15:00|1245|1244|1244.6|1243.6|1245.1|1244.1|1244.5|1243.5|523
1607005200000|2020-12-03 14:20:00|1244.5|1243.5|1244.7|1243.7|1244.7|1243.7|1244.4|1243.4|162
1607005500000|2020-12-03 14:25:00|1244.6|1243.6|1245.1|1244.1|1245.4|1244.4|1244.4|1243.4|581
1607005800000|2020-12-03 14:30:00|1244.9|1244.4|1245.7|1245.2|1247.2|1246.7|1244.4|1243.9|5066
1607006100000|2020-12-03 14:35:00|1245.8|1245.3|1246.8|1246.3|1247.1|1246.6|1245|1244.5|4060
1607006400000|2020-12-03 14:40:00|1246.9|1246.4|1249|1248.5|1249.8|1249.3|1246.8|1246.3|5319
1607006700000|2020-12-03 14:45:00|1249.1|1248.6|1250.3|1249.8|1250.3|1249.8|1248.7|1248.2|4275
1607007000000|2020-12-03 14:50:00|1250.2|1249.7|1249.7|1249.2|1251.1|1250.6|1249.7|1249.2|1698
1607007300000|2020-12-03 14:55:00|1249.8|1249.3|1250.8|1250.3|1251|1250.5|1249.1|1248.6|1359
1607007600000|2020-12-03 15:00:00|1250.7|1250.2|1252|1251.5|1252.2|1251.7|1250.6|1250.1|993
1607007900000|2020-12-03 15:05:00|1252.1|1251.6|1251|1250.5|1252.3|1251.8|1251|1250.5|939
1607008200000|2020-12-03 15:10:00|1250.9|1250.4|1251.1|1250.6|1251.2|1250.7|1250.6|1250.1|1307
1607008500000|2020-12-03 15:15:00|1251.2|1250.7|1252.3|1251.8|1252.4|1251.9|1251.2|1250.7|1345
1607008800000|2020-12-03 15:20:00|1252.4|1251.9|1252|1251.5|1252.7|1252.2|1252|1251.5|827
1607009100000|2020-12-03 15:25:00|1251.9|1251.4|1251.7|1251.2|1252|1251.5|1251.3|1250.8|777
1607009400000|2020-12-03 15:30:00|1251.8|1251.3|1252.7|1252.2|1252.7|1252.2|1251.7|1251.2|853
1607009700000|2020-12-03 15:35:00|1252.6|1252.1|1252.6|1252.1|1252.7|1252.2|1252.1|1251.6|657
1607010000000|2020-12-03 15:40:00|1252.7|1252.2|1253|1252.5|1253.3|1252.8|1252.6|1252.1|969
1607010300000|2020-12-03 15:45:00|1252.9|1252.4|1252.1|1251.6|1252.9|1252.4|1252|1251.5|839
1607010600000|2020-12-03 15:50:00|1252|1251.5|1252.1|1251.6|1252.3|1251.8|1251.8|1251.3|665
1607010900000|2020-12-03 15:55:00|1252|1251.5|1250.9|1250.4|1252|1251.5|1250.7|1250.2|791
1607011200000|2020-12-03 16:00:00|1251|1250.5|1250.8|1250.3|1251.2|1250.7|1250.2|1249.7|1055
1607011500000|2020-12-03 16:05:00|1250.9|1250.4|1249.4|1248.9|1251|1250.5|1249.4|1248.9|686
1607011800000|2020-12-03 16:10:00|1249.3|1248.8|1249.9|1249.4|1250.2|1249.7|1248.5|1248|547
1607012100000|2020-12-03 16:15:00|1250|1249.5|1249.9|1249.4|1250.5|1250|1249.9|1249.4|339
1607012400000|2020-12-03 16:20:00|1250|1249.5|1250.8|1250.3|1250.8|1250.3|1249.9|1249.4|608
1607012700000|2020-12-03 16:25:00|1250.7|1250.2|1251.3|1250.8|1251.3|1250.8|1250.4|1249.9|795
1607013000000|2020-12-03 16:30:00|1251.2|1250.7|1251.3|1250.8|1251.3|1250.8|1251|1250.5|497
1607013300000|2020-12-03 16:35:00|1251.2|1250.7|1251.4|1250.9|1251.6|1251.1|1251.1|1250.6|601
1607013600000|2020-12-03 16:40:00|1251.5|1251|1251.2|1250.7|1251.8|1251.3|1251.1|1250.6|459
1607013900000|2020-12-03 16:45:00|1251.1|1250.6|1250.7|1250.2|1251.2|1250.7|1250.3|1249.8|355
1607014200000|2020-12-03 16:50:00|1250.6|1250.1|1250.6|1250.1|1250.9|1250.4|1250.1|1249.6|387
1607014500000|2020-12-03 16:55:00|1250.4|1249.9|1250.7|1250.2|1251|1250.5|1250.3|1249.8|682
1607014800000|2020-12-03 17:00:00|1250.8|1250.3|1250.7|1250.2|1251.3|1250.8|1250.3|1249.8|1099
1607015100000|2020-12-03 17:05:00|1250.8|1250.3|1250|1249.5|1250.9|1250.4|1250|1249.5|341
1607015400000|2020-12-03 17:10:00|1249.8|1249.3|1249.1|1248.6|1250.1|1249.6|1249.1|1248.6|178
1607015700000|2020-12-03 17:15:00|1249.2|1248.7|1248.7|1248.2|1249.3|1248.8|1248.5|1248|546
1607016000000|2020-12-03 17:20:00|1248.6|1248.1|1248.1|1247.6|1248.6|1248.1|1247.6|1247.1|598
1607016300000|2020-12-03 17:25:00|1248.2|1247.7|1248.6|1248.1|1248.7|1248.2|1248.2|1247.7|236
1607016600000|2020-12-03 17:30:00|1248.5|1248|1248.7|1248.2|1249.5|1249|1248.5|1248|596
1607016900000|2020-12-03 17:35:00|1248.6|1248.1|1248.5|1248|1248.7|1248.2|1248.3|1247.8|126
1607017200000|2020-12-03 17:40:00|1248.4|1247.9|1249|1248.5|1249.2|1248.7|1248.3|1247.8|245
1607017500000|2020-12-03 17:45:00|1248.9|1248.4|1249.2|1248.7|1249.2|1248.7|1248.2|1247.7|371
1607017800000|2020-12-03 17:50:00|1249.1|1248.6|1249.4|1248.9|1249.8|1249.3|1249.1|1248.6|354
1607018100000|2020-12-03 17:55:00|1249.5|1249|1249.6|1249.1|1249.9|1249.4|1249.4|1248.9|172
1607018400000|2020-12-03 18:00:00|1249.7|1249.2|1249.9|1249.4|1250|1249.5|1249.6|1249.1|152
1607018700000|2020-12-03 18:05:00|1249.8|1249.3|1248.6|1248.1|1250|1249.5|1248.6|1248.1|271
1607019000000|2020-12-03 18:10:00|1248.8|1248.3|1249.3|1248.8|1249.3|1248.8|1248.8|1248.3|118
1607019300000|2020-12-03 18:15:00|1249.4|1248.9|1249.1|1248.6|1249.5|1249|1248.9|1248.4|135
1607019600000|2020-12-03 18:20:00|1249.2|1248.7|1249.1|1248.6|1249.2|1248.7|1248.5|1248|180
1607019900000|2020-12-03 18:25:00|1249|1248.5|1249.1|1248.6|1249.3|1248.8|1248.9|1248.4|80
1607020200000|2020-12-03 18:30:00|1249.2|1248.7|1249|1248.5|1249.5|1249|1249|1248.5|75
1607020500000|2020-12-03 18:35:00|1249.1|1248.6|1249|1248.5|1249.3|1248.8|1248.8|1248.3|526
1607020800000|2020-12-03 18:40:00|1248.9|1248.4|1248.9|1248.4|1249.2|1248.7|1248.7|1248.2|203
1607021100000|2020-12-03 18:45:00|1249|1248.5|1249.3|1248.8|1249.5|1249|1248.9|1248.4|153
1607021400000|2020-12-03 18:50:00|1249.2|1248.7|1248.8|1248.3|1249.2|1248.7|1248.7|1248.2|183
1607021700000|2020-12-03 18:55:00|1248.7|1248.2|1248.2|1247.7|1248.8|1248.3|1247.9|1247.4|205
1607022000000|2020-12-03 19:00:00|1248.3|1247.8|1249|1248.5|1249.5|1249|1248.2|1247.7|486
1607022300000|2020-12-03 19:05:00|1249.1|1248.6|1248.8|1248.3|1249.1|1248.6|1248.8|1248.3|194
1607022600000|2020-12-03 19:10:00|1248.9|1248.4|1248.8|1248.3|1249.1|1248.6|1248.7|1248.2|197
1607022900000|2020-12-03 19:15:00|1248.9|1248.4|1249.2|1248.7|1249.3|1248.8|1248.7|1248.2|191
1607023200000|2020-12-03 19:20:00|1249.3|1248.8|1249.2|1248.7|1249.4|1248.9|1249.2|1248.7|79
1607023500000|2020-12-03 19:25:00|1249.3|1248.8|1249.4|1248.9|1249.4|1248.9|1249|1248.5|90
1607023800000|2020-12-03 19:30:00|1249.3|1248.8|1250|1249.5|1250|1249.5|1249.2|1248.7|193
1607024100000|2020-12-03 19:35:00|1249.9|1249.4|1249.9|1249.4|1250|1249.5|1249.6|1249.1|161
1607024400000|2020-12-03 19:40:00|1250|1249.5|1250.1|1249.6|1250.2|1249.7|1250|1249.5|141
1607024700000|2020-12-03 19:45:00|1250.2|1249.7|1250.1|1249.6|1250.2|1249.7|1249.9|1249.4|176
1607025000000|2020-12-03 19:50:00|1250.2|1249.7|1250.2|1249.7|1250.2|1249.7|1250|1249.5|176
1607025300000|2020-12-03 19:55:00|1250.1|1249.6|1250|1249.5|1250.1|1249.6|1249.8|1249.3|210
1607025600000|2020-12-03 20:00:00|1249.9|1249.4|1248.9|1248.4|1250|1249.5|1248.9|1248.4|351
1607025900000|2020-12-03 20:05:00|1249|1248.5|1248.8|1248.3|1249.2|1248.7|1248.6|1248.1|394
1607026200000|2020-12-03 20:10:00|1248.9|1248.4|1249.6|1249.1|1249.7|1249.2|1248.6|1248.1|496
1607026500000|2020-12-03 20:15:00|1249.5|1249|1249.4|1248.9|1249.7|1249.2|1249.2|1248.7|445
1607026800000|2020-12-03 20:20:00|1249.3|1248.8|1250.3|1249.8|1250.3|1249.8|1249.3|1248.8|578
1607027100000|2020-12-03 20:25:00|1250.2|1249.7|1250.4|1249.9|1250.4|1249.9|1250.1|1249.6|180
1607027400000|2020-12-03 20:30:00|1250.3|1249.8|1249.7|1249.2|1250.3|1249.8|1249.6|1249.1|250
1607027700000|2020-12-03 20:35:00|1249.8|1249.3|1248.9|1248.4|1250|1249.5|1248.9|1248.4|371
1607028000000|2020-12-03 20:40:00|1248.8|1248.3|1246|1245.5|1248.8|1248.3|1244.8|1244.3|1775
1607028300000|2020-12-03 20:45:00|1246.1|1245.6|1248.9|1248.4|1248.9|1248.4|1245.7|1245.2|1489
1607028600000|2020-12-03 20:50:00|1248.8|1248.3|1244.6|1244.1|1248.8|1248.3|1244.5|1244|1700
1607028900000|2020-12-03 20:55:00|1244.7|1244.2|1248.2|1247.7|1248.2|1247.7|1244.5|1244|7526
1607029200000|2020-12-03 21:00:00|1248.4|1247.4|1249.9|1248.9|1250|1249|1248|1247|1263
1607029500000|2020-12-03 21:05:00|1249.8|1248.8|1250.4|1249.4|1250.4|1249.4|1249|1248|562
1607029800000|2020-12-03 21:10:00|1250.6|1249.6|1250.4|1249.4|1250.7|1249.7|1250.3|1249.3|128
1607030100000|2020-12-03 21:15:00|1250.5|1249.5|1250.5|1249.5|1250.6|1249.6|1250.5|1249.5|7
1607030400000|2020-12-03 21:20:00|1250.4|1249.4|1249.9|1248.9|1250.4|1249.4|1249.8|1248.8|44
1607030700000|2020-12-03 21:25:00|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1248.8|1247.8|12
1607031000000|2020-12-03 21:30:00|1249.5|1248.5|1249.2|1248.2|1249.5|1248.5|1249.2|1248.2|2
1607031900000|2020-12-03 21:45:00|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|4
1607032200000|2020-12-03 21:50:00|||||||||1
1607032500000|2020-12-03 21:55:00|1250.5|1249.5|1250.6|1249.6|1250.6|1249.6|1250.5|1249.5|10
1607036400000|2020-12-03 23:00:00|1251.1|1249.1|1250.9|1248.9|1251.8|1249.8|1250.6|1248.6|0
1607036700000|2020-12-03 23:05:00|1251|1249|1250.8|1248.8|1251.1|1249.1|1250.6|1248.6|0
1607037000000|2020-12-03 23:10:00|1250.9|1248.9|1250.8|1248.8|1251|1249|1250.7|1248.7|0
1607037300000|2020-12-03 23:15:00|1250.7|1248.7|1251.5|1249.5|1251.6|1249.6|1250.7|1248.7|0
1607037600000|2020-12-03 23:20:00|1251.6|1249.6|1251.8|1249.8|1252|1250|1251.6|1249.6|0
1607037900000|2020-12-03 23:25:00|1251.9|1249.9|1251.7|1249.7|1252|1250|1251.6|1249.6|0
1607038200000|2020-12-03 23:30:00|1251.8|1249.8|1252.8|1250.8|1253.1|1251.1|1251.7|1249.7|0
1607038500000|2020-12-03 23:35:00|1252.9|1250.9|1252.5|1250.5|1252.9|1250.9|1252.4|1250.4|0
1607038800000|2020-12-03 23:40:00|1252.4|1250.4|1252.4|1250.4|1252.4|1250.4|1252.2|1250.2|0
1607039100000|2020-12-03 23:45:00|1252.3|1250.3|1252.7|1250.7|1252.8|1250.8|1252.2|1250.2|0
1607039400000|2020-12-03 23:50:00|1252.6|1250.6|1251.9|1249.9|1252.7|1250.7|1251.7|1249.7|0
1607039700000|2020-12-03 23:55:00|1251.8|1249.8|1252|1250|1252.2|1250.2|1251.7|1249.7|0
1607040000000|2020-12-04 00:00:00|1251.9|1249.9|1252.6|1250.6|1252.9|1250.9|1251.9|1249.9|0
1607040300000|2020-12-04 00:05:00|1252.5|1250.5|1252.4|1250.4|1252.7|1250.7|1252.3|1250.3|0
1607040600000|2020-12-04 00:10:00|1252.5|1250.5|1252.4|1250.4|1252.5|1250.5|1252|1250|0
1607040900000|2020-12-04 00:15:00|1252.5|1250.5|1252.6|1250.6|1252.9|1250.9|1252.4|1250.4|0
1607041200000|2020-12-04 00:20:00|1252.5|1250.5|1253|1251|1253.2|1251.2|1252.5|1250.5|0
1607041500000|2020-12-04 00:25:00|1252.9|1250.9|1253.3|1251.3|1253.5|1251.5|1252.9|1250.9|0
1607041800000|2020-12-04 00:30:00|1253.4|1251.4|1253|1251|1253.5|1251.5|1252.9|1250.9|0
1607042100000|2020-12-04 00:35:00|1252.9|1250.9|1252.8|1250.8|1253|1251|1252.6|1250.6|0
1607042400000|2020-12-04 00:40:00|1252.7|1250.7|1252.8|1250.8|1252.9|1250.9|1252.6|1250.6|0
1607042700000|2020-12-04 00:45:00|1252.9|1250.9|1252.4|1250.4|1252.9|1250.9|1252.4|1250.4|0
1607043000000|2020-12-04 00:50:00|1252.3|1250.3|1252.6|1250.6|1252.7|1250.7|1252.3|1250.3|0
1607043300000|2020-12-04 00:55:00|1252.7|1250.7|1253|1251|1253.1|1251.1|1252.6|1250.6|0
1607043600000|2020-12-04 01:00:00|1248.3|1247.3|1252.6|1251.6|1253.6|1252.6|1248.3|1247.3|40
1607043900000|2020-12-04 01:05:00|1252.4|1251.4|1253.7|1252.7|1253.7|1252.7|1252.4|1251.4|26
1607044200000|2020-12-04 01:10:00|1253.5|1252.5|1253.6|1252.6|1253.7|1252.7|1253.5|1252.5|18
1607044500000|2020-12-04 01:15:00|1253.2|1252.2|1253.3|1252.3|1254.3|1253.3|1252.6|1251.6|45
1607044800000|2020-12-04 01:20:00|1253.4|1252.4|1253.1|1252.1|1253.8|1252.8|1253.1|1252.1|40
1607045100000|2020-12-04 01:25:00|1253|1252|1252.2|1251.2|1253|1252|1252.2|1251.2|12
1607045400000|2020-12-04 01:30:00|1251.9|1250.9|1250.6|1249.6|1251.9|1250.9|1250.6|1249.6|13
1607045700000|2020-12-04 01:35:00|1251|1250|1251.1|1250.1|1251.7|1250.7|1250.8|1249.8|19
1607046000000|2020-12-04 01:40:00|1251.5|1250.5|1253|1252|1253.4|1252.4|1251.5|1250.5|72
1607046300000|2020-12-04 01:45:00|1253.4|1252.4|1254.4|1253.4|1254.4|1253.4|1253|1252|24
1607046600000|2020-12-04 01:50:00|1254.5|1253.5|1254|1253|1254.6|1253.6|1254|1253|5
1607046900000|2020-12-04 01:55:00|1254.8|1253.8|1253.9|1252.9|1255.4|1254.4|1253.9|1252.9|33
1607047500000|2020-12-04 02:05:00|1254.5|1253.5|1252.9|1251.9|1254.6|1253.6|1252.9|1251.9|13
1607047800000|2020-12-04 02:10:00|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1
1607048100000|2020-12-04 02:15:00|1253.7|1252.7|1253.7|1252.7|1253.7|1252.7|1253.7|1252.7|1
1607048400000|2020-12-04 02:20:00|1253.9|1252.9|1253.5|1252.5|1253.9|1252.9|1253.5|1252.5|3
1607049600000|2020-12-04 02:40:00|1254.1|1253.1|1253.9|1252.9|1254.1|1253.1|1253.9|1252.9|7
1607049900000|2020-12-04 02:45:00|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1
1607050500000|2020-12-04 02:55:00|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|2
1607051100000|2020-12-04 03:05:00|1256|1255|1255.8|1254.8|1256|1255|1255.5|1254.5|10
1607051700000|2020-12-04 03:15:00|1255.5|1254.5|1256.2|1255.2|1256.2|1255.2|1255.5|1254.5|6
1607052000000|2020-12-04 03:20:00|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|2
1607052300000|2020-12-04 03:25:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1
1607052900000|2020-12-04 03:35:00|1256.6|1255.6|1255.7|1254.7|1256.6|1255.6|1255.7|1254.7|2
1607053200000|2020-12-04 03:40:00|1257.3|1256.3|1256.4|1255.4|1257.3|1256.3|1256|1255|65
1607053500000|2020-12-04 03:45:00|1255.6|1254.6|1256|1255|1256.3|1255.3|1255.6|1254.6|16
1607054400000|2020-12-04 04:00:00|1256.6|1255.6|1257.1|1256.1|1257.1|1256.1|1256.6|1255.6|8
1607054700000|2020-12-04 04:05:00|1256.9|1255.9|1257.1|1256.1|1257.1|1256.1|1256.9|1255.9|10
1607055000000|2020-12-04 04:10:00|1257.2|1256.2|1258.2|1257.2|1258.2|1257.2|1257.2|1256.2|2
1607055600000|2020-12-04 04:20:00|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1
1607055900000|2020-12-04 04:25:00|1257.8|1256.8|1257.8|1256.8|1257.8|1256.8|1257.8|1256.8|2
1607056500000|2020-12-04 04:35:00|1258.3|1257.3|1258|1257|1258.3|1257.3|1258|1257|4
1607056800000|2020-12-04 04:40:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1
1607057400000|2020-12-04 04:50:00|1260.1|1259.1|1259|1258|1260.1|1259.1|1259|1258|4
1607058000000|2020-12-04 05:00:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|3
1607058300000|2020-12-04 05:05:00|1258.4|1257.4|1257.9|1256.9|1258.4|1257.4|1257.9|1256.9|6
1607058600000|2020-12-04 05:10:00|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1
1607058900000|2020-12-04 05:15:00|1259.6|1258.6|1258.2|1257.2|1259.6|1258.6|1258.2|1257.2|2
1607059200000|2020-12-04 05:20:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|3
1607059800000|2020-12-04 05:30:00|1259.8|1258.8|1260|1259|1260|1259|1259.1|1258.1|13
1607060100000|2020-12-04 05:35:00|1260.2|1259.2|1261|1260|1261.2|1260.2|1260.2|1259.2|10
1607060400000|2020-12-04 05:40:00|1261.2|1260.2|1260.6|1259.6|1261.4|1260.4|1260.6|1259.6|11
1607060700000|2020-12-04 05:45:00|1260.8|1259.8|1259.9|1258.9|1261.1|1260.1|1259.9|1258.9|13
1607061000000|2020-12-04 05:50:00|1259.8|1258.8|1259.8|1258.8|1259.8|1258.8|1259.8|1258.8|1
1607061300000|2020-12-04 05:55:00|1259.9|1258.9|1260.5|1259.5|1260.5|1259.5|1259.9|1258.9|10
1607061600000|2020-12-04 06:00:00|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|1
1607061900000|2020-12-04 06:05:00|1260.6|1259.6|1259.7|1258.7|1260.6|1259.6|1259.7|1258.7|4
1607062200000|2020-12-04 06:10:00|1260.2|1259.2|1260.5|1259.5|1260.6|1259.6|1260.2|1259.2|63
1607062500000|2020-12-04 06:15:00|1260.6|1259.6|1260.2|1259.2|1260.6|1259.6|1260.2|1259.2|4
1607062800000|2020-12-04 06:20:00|1260.8|1259.8|1259.3|1258.3|1260.8|1259.8|1259.3|1258.3|20
1607063100000|2020-12-04 06:25:00|1259.2|1258.2|1259.1|1258.1|1259.2|1258.2|1259.1|1258.1|5
1607063400000|2020-12-04 06:30:00|1259.2|1258.2|1259.6|1258.6|1259.7|1258.7|1259.2|1258.2|16
1607063700000|2020-12-04 06:35:00|1259.7|1258.7|1258.8|1257.8|1259.8|1258.8|1258.8|1257.8|14
1607064000000|2020-12-04 06:40:00|1258.9|1257.9|1259|1258|1259|1258|1258.9|1257.9|3
1607064300000|2020-12-04 06:45:00|1259.2|1258.2|1259.1|1258.1|1260|1259|1259.1|1258.1|62
1607064600000|2020-12-04 06:50:00|1259.5|1258.5|1259.6|1258.6|1259.6|1258.6|1259.1|1258.1|14
1607064900000|2020-12-04 06:55:00|1259.5|1258.5|1259|1258|1259.5|1258.5|1259|1258|5
1607065200000|2020-12-04 07:00:00|1258.8|1257.8|1259.5|1258.5|1259.6|1258.6|1258.8|1257.8|23
1607065500000|2020-12-04 07:05:00|1259.4|1258.4|1259.1|1258.1|1259.6|1258.6|1258.6|1257.6|48
1607065800000|2020-12-04 07:10:00|1259.2|1258.2|1260|1259|1260|1259|1259.2|1258.2|87
1607066100000|2020-12-04 07:15:00|1260.1|1259.1|1260.2|1259.2|1260.7|1259.7|1260.1|1259.1|394
1607066400000|2020-12-04 07:20:00|1260.1|1259.1|1259.7|1258.7|1260.2|1259.2|1259.7|1258.7|63
1607066700000|2020-12-04 07:25:00|1259.4|1258.4|1259.3|1258.3|1259.7|1258.7|1258.7|1257.7|34
1607067000000|2020-12-04 07:30:00|1259.2|1258.2|1259.5|1258.5|1259.9|1258.9|1259.2|1258.2|27
1607067300000|2020-12-04 07:35:00|1259.4|1258.4|1259.3|1258.3|1259.7|1258.7|1259|1258|21
1607067600000|2020-12-04 07:40:00|1259.1|1258.1|1259.2|1258.2|1259.2|1258.2|1259|1258|8
1607067900000|2020-12-04 07:45:00|1259.1|1258.1|1259.2|1258.2|1259.4|1258.4|1259.1|1258.1|25
1607068200000|2020-12-04 07:50:00|1259.4|1258.4|1259.4|1258.4|1259.9|1258.9|1259.4|1258.4|52
1607068500000|2020-12-04 07:55:00|1259.3|1258.3|1259.3|1258.3|1259.5|1258.5|1259.2|1258.2|153
1607068800000|2020-12-04 08:00:00|1259.4|1258.4|1259.8|1258.8|1260|1259|1259.1|1258.1|200
1607069100000|2020-12-04 08:05:00|1259.9|1258.9|1260.4|1259.4|1260.5|1259.5|1259.9|1258.9|263
1607069400000|2020-12-04 08:10:00|1260.2|1259.2|1260.5|1259.5|1261.2|1260.2|1260.1|1259.1|160
1607069700000|2020-12-04 08:15:00|1260.6|1259.6|1260|1259|1261|1260|1259.9|1258.9|366
1607070000000|2020-12-04 08:20:00|1260.2|1259.2|1259.5|1258.5|1260.4|1259.4|1259.4|1258.4|524
1607070300000|2020-12-04 08:25:00|1259.4|1258.4|1259.6|1258.6|1259.9|1258.9|1259.4|1258.4|130
1607070600000|2020-12-04 08:30:00|1259.5|1258.5|1259.9|1258.9|1260.1|1259.1|1259.5|1258.5|51
1607070900000|2020-12-04 08:35:00|1260.1|1259.1|1259.6|1258.6|1260.1|1259.1|1259.4|1258.4|27
1607071200000|2020-12-04 08:40:00|1259.4|1258.4|1259.3|1258.3|1259.4|1258.4|1259.1|1258.1|73
1607071500000|2020-12-04 08:45:00|1259.4|1258.4|1259.1|1258.1|1259.7|1258.7|1258.9|1257.9|185
1607071800000|2020-12-04 08:50:00|1259|1258|1258.6|1257.6|1259.3|1258.3|1258.6|1257.6|141
1607072100000|2020-12-04 08:55:00|1258.7|1257.7|1259.3|1258.3|1259.6|1258.6|1258.7|1257.7|60
1607072400000|2020-12-04 09:00:00|1259.1|1258.1|1259.8|1258.8|1259.8|1258.8|1259.1|1258.1|245
1607072700000|2020-12-04 09:05:00|1259.9|1258.9|1260.1|1259.1|1260.4|1259.4|1259.5|1258.5|53
1607073000000|2020-12-04 09:10:00|1260.2|1259.2|1260.3|1259.3|1260.4|1259.4|1259.6|1258.6|89
1607073300000|2020-12-04 09:15:00|1260.2|1259.2|1260.8|1259.8|1260.8|1259.8|1260.1|1259.1|68
1607073600000|2020-12-04 09:20:00|1260.9|1259.9|1260.5|1259.5|1260.9|1259.9|1260.4|1259.4|71
1607073900000|2020-12-04 09:25:00|1260.4|1259.4|1260.5|1259.5|1260.8|1259.8|1260.4|1259.4|34
1607074200000|2020-12-04 09:30:00|1260.4|1259.4|1260.8|1259.8|1261|1260|1260.4|1259.4|61
1607074500000|2020-12-04 09:35:00|1260.7|1259.7|1260.9|1259.9|1260.9|1259.9|1260.3|1259.3|69
1607074800000|2020-12-04 09:40:00|1261|1260|1261.7|1260.7|1261.9|1260.9|1261|1260|220
1607075100000|2020-12-04 09:45:00|1261.6|1260.6|1263.4|1262.4|1263.4|1262.4|1261.6|1260.6|454
1607075400000|2020-12-04 09:50:00|1263.3|1262.3|1263.4|1262.4|1263.7|1262.7|1262.8|1261.8|372
1607075700000|2020-12-04 09:55:00|1263.5|1262.5|1262.5|1261.5|1263.8|1262.8|1262.4|1261.4|337
1607076000000|2020-12-04 10:00:00|1262.6|1261.6|1261.9|1260.9|1262.6|1261.6|1261.8|1260.8|191
1607076300000|2020-12-04 10:05:00|1261.8|1260.8|1261.7|1260.7|1261.9|1260.9|1261.6|1260.6|94
1607076600000|2020-12-04 10:10:00|1261.6|1260.6|1261.4|1260.4|1261.9|1260.9|1261.4|1260.4|101
1607076900000|2020-12-04 10:15:00|1261.5|1260.5|1261.4|1260.4|1261.8|1260.8|1261.3|1260.3|48
1607077200000|2020-12-04 10:20:00|1261.6|1260.6|1260.3|1259.3|1261.6|1260.6|1260.3|1259.3|87
1607077500000|2020-12-04 10:25:00|1260.4|1259.4|1260.8|1259.8|1260.8|1259.8|1260.3|1259.3|137
1607077800000|2020-12-04 10:30:00|1260.6|1259.6|1261.2|1260.2|1261.2|1260.2|1260.2|1259.2|122
1607078100000|2020-12-04 10:35:00|1261.1|1260.1|1261.6|1260.6|1261.7|1260.7|1261|1260|162
1607078400000|2020-12-04 10:40:00|1261.7|1260.7|1261.7|1260.7|1261.9|1260.9|1261.5|1260.5|141
1607078700000|2020-12-04 10:45:00|1261.8|1260.8|1261.6|1260.6|1261.8|1260.8|1261.5|1260.5|11
1607079000000|2020-12-04 10:50:00|1261.8|1260.8|1261.5|1260.5|1262.5|1261.5|1261.3|1260.3|258
1607079300000|2020-12-04 10:55:00|1261.6|1260.6|1262.3|1261.3|1262.3|1261.3|1261.6|1260.6|35
1607079600000|2020-12-04 11:00:00|1262.2|1261.2|1262|1261|1262.6|1261.6|1262|1261|48
1607079900000|2020-12-04 11:05:00|1261.9|1260.9|1262.1|1261.1|1262.4|1261.4|1261.9|1260.9|43
1607080200000|2020-12-04 11:10:00|1262|1261|1262|1261|1262.3|1261.3|1262|1261|25
1607080500000|2020-12-04 11:15:00|1261.9|1260.9|1261.6|1260.6|1262|1261|1261.6|1260.6|24
1607080800000|2020-12-04 11:20:00|1261.5|1260.5|1261.3|1260.3|1261.8|1260.8|1261.3|1260.3|23
1607081100000|2020-12-04 11:25:00|1261.6|1260.6|1261.8|1260.8|1262.1|1261.1|1261.6|1260.6|122
1607081400000|2020-12-04 11:30:00|1261.7|1260.7|1261.9|1260.9|1262.2|1261.2|1261.7|1260.7|72
1607081700000|2020-12-04 11:35:00|1261.8|1260.8|1261.8|1260.8|1262.5|1261.5|1261.8|1260.8|166
1607082000000|2020-12-04 11:40:00|1261.7|1260.7|1261.4|1260.4|1262.2|1261.2|1261.4|1260.4|136
1607082300000|2020-12-04 11:45:00|1261.3|1260.3|1261|1260|1261.5|1260.5|1260.9|1259.9|452
1607082600000|2020-12-04 11:50:00|1261.1|1260.1|1260.5|1259.5|1261.2|1260.2|1260.5|1259.5|338
1607082900000|2020-12-04 11:55:00|1260.6|1259.6|1259.4|1258.4|1260.6|1259.6|1259.1|1258.1|424
1607083200000|2020-12-04 12:00:00|1259.7|1258.7|1259.5|1258.5|1259.9|1258.9|1259.3|1258.3|545
1607083500000|2020-12-04 12:05:00|1259.6|1258.6|1258.9|1257.9|1259.7|1258.7|1258.8|1257.8|331
1607083800000|2020-12-04 12:10:00|1258.8|1257.8|1259.3|1258.3|1259.5|1258.5|1258.7|1257.7|350
1607084100000|2020-12-04 12:15:00|1259.2|1258.2|1259.5|1258.5|1259.6|1258.6|1259.2|1258.2|290
1607084400000|2020-12-04 12:20:00|1259.4|1258.4|1259.8|1258.8|1259.9|1258.9|1259.3|1258.3|368
1607084700000|2020-12-04 12:25:00|1259.7|1258.7|1258.9|1257.9|1259.9|1258.9|1258.9|1257.9|394
1607085000000|2020-12-04 12:30:00|1258.8|1257.8|1258.6|1257.6|1258.8|1257.8|1258.3|1257.3|304
1607085300000|2020-12-04 12:35:00|1258.5|1257.5|1258.3|1257.3|1258.7|1257.7|1258.2|1257.2|291
1607085600000|2020-12-04 12:40:00|1258.4|1257.4|1258.2|1257.2|1258.4|1257.4|1258.1|1257.1|219
1607085900000|2020-12-04 12:45:00|1258.1|1257.1|1257.5|1256.5|1258.2|1257.2|1257.5|1256.5|420
1607086200000|2020-12-04 12:50:00|1257.6|1256.6|1257.2|1256.2|1257.6|1256.6|1257.2|1256.2|335
1607086500000|2020-12-04 12:55:00|1257.1|1256.1|1256.8|1255.8|1257.2|1256.2|1256.8|1255.8|298
1607086800000|2020-12-04 13:00:00|1257|1256|1257.4|1256.4|1257.6|1256.6|1256.8|1255.8|448
1607087100000|2020-12-04 13:05:00|1257.5|1256.5|1257.1|1256.1|1257.7|1256.7|1257.1|1256.1|249
1607087400000|2020-12-04 13:10:00|1257.2|1256.2|1257.4|1256.4|1257.4|1256.4|1257|1256|177
1607087700000|2020-12-04 13:15:00|1257.3|1256.3|1257|1256|1257.4|1256.4|1256.8|1255.8|328
1607088000000|2020-12-04 13:20:00|1256.9|1255.9|1256.7|1255.7|1257|1256|1256.5|1255.5|348
1607088300000|2020-12-04 13:25:00|1256.6|1255.6|1257.1|1256.1|1257.2|1256.2|1256.6|1255.6|220
1607088600000|2020-12-04 13:30:00|1256.9|1255.9|1257.8|1256.8|1258.7|1257.7|1256.4|1255.4|808
1607088900000|2020-12-04 13:35:00|1257.7|1256.7|1257.9|1256.9|1258.3|1257.3|1257.3|1256.3|189
1607089200000|2020-12-04 13:40:00|1258|1257|1257.4|1256.4|1258.3|1257.3|1257.1|1256.1|222
1607089500000|2020-12-04 13:45:00|1257.5|1256.5|1256.2|1255.2|1257.6|1256.6|1255.9|1254.9|579
1607089800000|2020-12-04 13:50:00|1256.3|1255.3|1255.1|1254.1|1257.1|1256.1|1255.1|1254.1|377
1607090100000|2020-12-04 13:55:00|1255|1254|1255.9|1254.9|1256|1255|1255|1254|280
1607090400000|2020-12-04 14:00:00|1256|1255|1256|1255|1256.2|1255.2|1255.7|1254.7|230
1607090700000|2020-12-04 14:05:00|1256.1|1255.1|1256.2|1255.2|1256.4|1255.4|1255.9|1254.9|207
1607091000000|2020-12-04 14:10:00|1256.3|1255.3|1257.2|1256.2|1257.2|1256.2|1256.2|1255.2|240
1607091300000|2020-12-04 14:15:00|1257.4|1256.4|1256.8|1255.8|1257.4|1256.4|1256.7|1255.7|271
1607091600000|2020-12-04 14:20:00|1256.7|1255.7|1256.6|1255.6|1257|1256|1256.3|1255.3|365
1607091900000|2020-12-04 14:25:00|1256.5|1255.5|1257.1|1256.1|1257.1|1256.1|1256.3|1255.3|454
1607092200000|2020-12-04 14:30:00|1256.9|1256.4|1257.6|1257.1|1259.4|1258.9|1256.2|1255.7|4169
1607092500000|2020-12-04 14:35:00|1257.5|1257|1258.3|1257.8|1258.8|1258.3|1256.5|1256|1667
1607092800000|2020-12-04 14:40:00|1258.5|1258|1258.9|1258.4|1259.4|1258.9|1257.5|1257|1200
1607093100000|2020-12-04 14:45:00|1259|1258.5|1258.7|1258.2|1259.1|1258.6|1257.8|1257.3|643
1607093400000|2020-12-04 14:50:00|1258.8|1258.3|1258.3|1257.8|1259.6|1259.1|1258.2|1257.7|674
1607093700000|2020-12-04 14:55:00|1258.4|1257.9|1258.4|1257.9|1258.6|1258.1|1257.8|1257.3|724
1607094000000|2020-12-04 15:00:00|1258.3|1257.8|1257.5|1257|1258.5|1258|1256.6|1256.1|1183
1607094300000|2020-12-04 15:05:00|1257.6|1257.1|1257.1|1256.6|1259|1258.5|1256.8|1256.3|1511
1607094600000|2020-12-04 15:10:00|1257|1256.5|1255.9|1255.4|1257|1256.5|1255.4|1254.9|1434
1607094900000|2020-12-04 15:15:00|1255.8|1255.3|1256|1255.5|1256.7|1256.2|1254.8|1254.3|1825
1607095200000|2020-12-04 15:20:00|1255.9|1255.4|1256.2|1255.7|1256.4|1255.9|1255|1254.5|1099
1607095500000|2020-12-04 15:25:00|1256.3|1255.8|1256|1255.5|1256.6|1256.1|1255.6|1255.1|566
1607095800000|2020-12-04 15:30:00|1255.8|1255.3|1258.3|1257.8|1258.5|1258|1255.8|1255.3|2085
1607096100000|2020-12-04 15:35:00|1258.4|1257.9|1259.5|1259|1259.6|1259.1|1258.3|1257.8|2169
1607096400000|2020-12-04 15:40:00|1259.4|1258.9|1258.7|1258.2|1259.9|1259.4|1258.3|1257.8|847
1607096700000|2020-12-04 15:45:00|1258.6|1258.1|1257.2|1256.7|1258.6|1258.1|1256.8|1256.3|772
1607097000000|2020-12-04 15:50:00|1257.5|1257|1256.4|1255.9|1257.6|1257.1|1256.4|1255.9|871
1607097300000|2020-12-04 15:55:00|1256.5|1256|1257.2|1256.7|1257.2|1256.7|1256.2|1255.7|892
1607097600000|2020-12-04 16:00:00|1257.3|1256.8|1257.1|1256.6|1258|1257.5|1256.8|1256.3|783
1607097900000|2020-12-04 16:05:00|1257|1256.5|1258.6|1258.1|1258.8|1258.3|1257|1256.5|1008
1607098200000|2020-12-04 16:10:00|1258.7|1258.2|1258.2|1257.7|1258.7|1258.2|1257.4|1256.9|352
1607098500000|2020-12-04 16:15:00|1258.1|1257.6|1257.4|1256.9|1258.1|1257.6|1257|1256.5|315
1607098800000|2020-12-04 16:20:00|1257.5|1257|1258|1257.5|1258|1257.5|1257.2|1256.7|306
1607099100000|2020-12-04 16:25:00|1257.9|1257.4|1258.9|1258.4|1259.1|1258.6|1257.5|1257|824
1607099400000|2020-12-04 16:30:00|1259|1258.5|1258.9|1258.4|1259.1|1258.6|1258.6|1258.1|453
1607099700000|2020-12-04 16:35:00|1259|1258.5|1258.5|1258|1259.2|1258.7|1258.5|1258|415
1607100000000|2020-12-04 16:40:00|1258.4|1257.9|1259.4|1258.9|1259.6|1259.1|1258.3|1257.8|1261
1607100300000|2020-12-04 16:45:00|1259.2|1258.7|1259.3|1258.8|1259.4|1258.9|1258.6|1258.1|136
1607100600000|2020-12-04 16:50:00|1259.2|1258.7|1258.9|1258.4|1259.4|1258.9|1258.7|1258.2|232
1607100900000|2020-12-04 16:55:00|1258.8|1258.3|1259.1|1258.6|1259.1|1258.6|1258.6|1258.1|364
1607101200000|2020-12-04 17:00:00|1259|1258.5|1259.6|1259.1|1259.6|1259.1|1259|1258.5|1089
1607101500000|2020-12-04 17:05:00|1259.7|1259.2|1259.1|1258.6|1259.9|1259.4|1259.1|1258.6|509
1607101800000|2020-12-04 17:10:00|1259.2|1258.7|1259.4|1258.9|1259.6|1259.1|1258.7|1258.2|468
1607102100000|2020-12-04 17:15:00|1259.3|1258.8|1259.8|1259.3|1260|1259.5|1259.1|1258.6|216
1607102400000|2020-12-04 17:20:00|1259.7|1259.2|1260.2|1259.7|1260.3|1259.8|1259.7|1259.2|241
1607102700000|2020-12-04 17:25:00|1260.1|1259.6|1260.4|1259.9|1260.4|1259.9|1259.6|1259.1|689
1607103000000|2020-12-04 17:30:00|1260.3|1259.8|1260|1259.5|1260.6|1260.1|1260|1259.5|715
1607103300000|2020-12-04 17:35:00|1260.1|1259.6|1259.3|1258.8|1260.1|1259.6|1259.3|1258.8|206
1607103600000|2020-12-04 17:40:00|1259.4|1258.9|1259.1|1258.6|1259.6|1259.1|1259.1|1258.6|191
1607103900000|2020-12-04 17:45:00|1259.2|1258.7|1259.3|1258.8|1259.7|1259.2|1259.1|1258.6|281
1607104200000|2020-12-04 17:50:00|1259.2|1258.7|1259.3|1258.8|1259.6|1259.1|1259.1|1258.6|249
1607104500000|2020-12-04 17:55:00|1259.2|1258.7|1259.2|1258.7|1259.4|1258.9|1259|1258.5|101
1607104800000|2020-12-04 18:00:00|1259.4|1258.9|1259|1258.5|1259.5|1259|1258.6|1258.1|172
1607105100000|2020-12-04 18:05:00|1259.1|1258.6|1258.8|1258.3|1259.1|1258.6|1258.5|1258|140
1607105400000|2020-12-04 18:10:00|1258.9|1258.4|1259.2|1258.7|1259.5|1259|1258.9|1258.4|257
1607105700000|2020-12-04 18:15:00|1259.3|1258.8|1259.3|1258.8|1259.8|1259.3|1259.1|1258.6|216
1607106000000|2020-12-04 18:20:00|1259.2|1258.7|1259.2|1258.7|1259.5|1259|1259.1|1258.6|220
1607106300000|2020-12-04 18:25:00|1259.1|1258.6|1259.4|1258.9|1259.5|1259|1259.1|1258.6|130
1607106600000|2020-12-04 18:30:00|1259.5|1259|1259.4|1258.9|1259.7|1259.2|1259.4|1258.9|158
1607106900000|2020-12-04 18:35:00|1259.5|1259|1259.6|1259.1|1259.8|1259.3|1259.3|1258.8|140
1607107200000|2020-12-04 18:40:00|1259.5|1259|1259.1|1258.6|1259.6|1259.1|1259.1|1258.6|66
1607107500000|2020-12-04 18:45:00|1259.3|1258.8|1259.3|1258.8|1259.5|1259|1258.8|1258.3|183
1607107800000|2020-12-04 18:50:00|1259.4|1258.9|1259.1|1258.6|1259.7|1259.2|1258.8|1258.3|443
1607108100000|2020-12-04 18:55:00|1259|1258.5|1259.2|1258.7|1259.2|1258.7|1258.8|1258.3|296
1607108400000|2020-12-04 19:00:00|1259.1|1258.6|1258.9|1258.4|1259.1|1258.6|1258.5|1258|144
1607108700000|2020-12-04 19:05:00|1258.8|1258.3|1259.1|1258.6|1259.3|1258.8|1258.8|1258.3|397
1607109000000|2020-12-04 19:10:00|1259|1258.5|1258.4|1257.9|1259.3|1258.8|1258.2|1257.7|305
1607109300000|2020-12-04 19:15:00|1258.5|1258|1259.1|1258.6|1259.2|1258.7|1258.4|1257.9|266
1607109600000|2020-12-04 19:20:00|1259|1258.5|1258.8|1258.3|1259.3|1258.8|1258.6|1258.1|171
1607109900000|2020-12-04 19:25:00|1258.7|1258.2|1258.2|1257.7|1258.9|1258.4|1258|1257.5|226
1607110200000|2020-12-04 19:30:00|1258.3|1257.8|1258|1257.5|1258.5|1258|1257.8|1257.3|440
1607110500000|2020-12-04 19:35:00|1257.9|1257.4|1258|1257.5|1258.1|1257.6|1257.5|1257|328
1607110800000|2020-12-04 19:40:00|1257.9|1257.4|1258.8|1258.3|1258.9|1258.4|1257.6|1257.1|758
1607111100000|2020-12-04 19:45:00|1258.9|1258.4|1259.6|1259.1|1259.6|1259.1|1258.8|1258.3|1277
1607111400000|2020-12-04 19:50:00|1259.7|1259.2|1259.7|1259.2|1260|1259.5|1259.5|1259|903
1607111700000|2020-12-04 19:55:00|1259.8|1259.3|1260.3|1259.8|1260.3|1259.8|1259.6|1259.1|434
1607112000000|2020-12-04 20:00:00|1260.2|1259.7|1260|1259.5|1260.4|1259.9|1259.9|1259.4|870
1607112300000|2020-12-04 20:05:00|1259.9|1259.4|1260.1|1259.6|1260.2|1259.7|1259.8|1259.3|714
1607112600000|2020-12-04 20:10:00|1260.2|1259.7|1259.5|1259|1260.2|1259.7|1259.1|1258.6|395
1607112900000|2020-12-04 20:15:00|1259.4|1258.9|1260|1259.5|1260.1|1259.6|1259.4|1258.9|1134
1607113200000|2020-12-04 20:20:00|1260.1|1259.6|1260.3|1259.8|1260.3|1259.8|1259.5|1259|601
1607113500000|2020-12-04 20:25:00|1260.2|1259.7|1260.3|1259.8|1260.4|1259.9|1259.4|1258.9|595
1607113800000|2020-12-04 20:30:00|1260.4|1259.9|1260.3|1259.8|1260.6|1260.1|1260.3|1259.8|584
1607114100000|2020-12-04 20:35:00|1260.4|1259.9|1260.3|1259.8|1260.4|1259.9|1260.1|1259.6|343
1607114400000|2020-12-04 20:40:00|1260.4|1259.9|1260.7|1260.2|1260.7|1260.2|1259.9|1259.4|887
1607114700000|2020-12-04 20:45:00|1260.6|1260.1|1259.6|1259.1|1260.6|1260.1|1259.2|1258.7|585
1607115000000|2020-12-04 20:50:00|1259.4|1258.9|1260|1259.5|1260|1259.5|1259|1258.5|1119
1607115300000|2020-12-04 20:55:00|1259.9|1259.4|1260.6|1260.1|1261.1|1260.6|1259.1|1258.6|7075
1607115600000|2020-12-04 21:00:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|128
1607295600000|2020-12-06 23:00:00|1261.1|1260.1|1260.5|1259.5|1261.1|1260.1|1260.5|1259.5|4
1607295900000|2020-12-06 23:05:00|1260.4|1259.4|1260.5|1259.5|1260.5|1259.5|1260.4|1259.4|2
1607297400000|2020-12-06 23:30:00|1260.8|1259.8|1261.3|1260.3|1261.3|1260.3|1260.8|1259.8|3
1607298600000|2020-12-06 23:50:00|1260|1259|1260.8|1259.8|1260.8|1259.8|1260|1259|17
1607298900000|2020-12-06 23:55:00|1260.7|1259.7|1260.3|1259.3|1260.7|1259.7|1260.3|1259.3|20
1607300400000|2020-12-07 00:20:00|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|2
1607300700000|2020-12-07 00:25:00|1257.4|1256.4|1257.6|1256.6|1257.6|1256.6|1257.4|1256.4|7
1607301000000|2020-12-07 00:30:00|1257.3|1256.3|1257.7|1256.7|1257.7|1256.7|1257.3|1256.3|3
1607301900000|2020-12-07 00:45:00|1258.5|1257.5|1260|1259|1260|1259|1258.5|1257.5|14
1607302200000|2020-12-07 00:50:00|1259.7|1258.7|1260|1259|1260|1259|1259.7|1258.7|5
1607302500000|2020-12-07 00:55:00|1260.3|1259.3|1259.9|1258.9|1260.3|1259.3|1259.8|1258.8|8
1607302800000|2020-12-07 01:00:00|1260.3|1259.3|1261.4|1260.4|1261.4|1260.4|1260.3|1259.3|23
1607303100000|2020-12-07 01:05:00|1260.6|1259.6|1260.2|1259.2|1260.7|1259.7|1260.2|1259.2|30
1607303400000|2020-12-07 01:10:00|1259.9|1258.9|1259.1|1258.1|1259.9|1258.9|1259.1|1258.1|4
1607303700000|2020-12-07 01:15:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|2
1607304600000|2020-12-07 01:30:00|1257.7|1256.7|1257.6|1256.6|1257.7|1256.7|1255.3|1254.3|11
1607304900000|2020-12-07 01:35:00|1256.9|1255.9|1253.4|1252.4|1257.3|1256.3|1253.4|1252.4|44
1607305200000|2020-12-07 01:40:00|1253.2|1252.2|1251.7|1250.7|1253.6|1252.6|1251.4|1250.4|67
1607305500000|2020-12-07 01:45:00|1251.8|1250.8|1250.4|1249.4|1251.8|1250.8|1250.3|1249.3|40
1607305800000|2020-12-07 01:50:00|1250.5|1249.5|1251.7|1250.7|1251.7|1250.7|1250.4|1249.4|30
1607306100000|2020-12-07 01:55:00|1251.4|1250.4|1251.4|1250.4|1251.7|1250.7|1251.1|1250.1|58
1607306400000|2020-12-07 02:00:00|1251.1|1250.1|1251.5|1250.5|1252.3|1251.3|1251|1250|36
1607306700000|2020-12-07 02:05:00|1251.6|1250.6|1249.9|1248.9|1251.8|1250.8|1249.9|1248.9|142
1607307000000|2020-12-07 02:10:00|1249.8|1248.8|1251.2|1250.2|1251.7|1250.7|1249.7|1248.7|316
1607307300000|2020-12-07 02:15:00|1250.9|1249.9|1250.4|1249.4|1251.3|1250.3|1250.1|1249.1|138
1607307600000|2020-12-07 02:20:00|1250.6|1249.6|1252.5|1251.5|1253|1252|1250.3|1249.3|117
1607307900000|2020-12-07 02:25:00|1252.6|1251.6|1250.1|1249.1|1252.7|1251.7|1250.1|1249.1|65
1607308200000|2020-12-07 02:30:00|1249.7|1248.7|1249.9|1248.9|1249.9|1248.9|1249|1248|94
1607308500000|2020-12-07 02:35:00|1249.4|1248.4|1249.3|1248.3|1249.4|1248.4|1248.9|1247.9|14
1607308800000|2020-12-07 02:40:00|1248.9|1247.9|1248.9|1247.9|1249.1|1248.1|1248.6|1247.6|6
1607309100000|2020-12-07 02:45:00|1249|1248|1250.8|1249.8|1250.8|1249.8|1249|1248|11
1607309400000|2020-12-07 02:50:00|1250.7|1249.7|1251|1250|1251|1250|1250.7|1249.7|7
1607309700000|2020-12-07 02:55:00|1250.8|1249.8|1249.7|1248.7|1251.1|1250.1|1249.7|1248.7|13
1607310000000|2020-12-07 03:00:00|1249.9|1248.9|1250|1249|1250|1249|1249.8|1248.8|10
1607310300000|2020-12-07 03:05:00|1249.7|1248.7|1246.5|1245.5|1249.7|1248.7|1246.4|1245.4|240
1607310600000|2020-12-07 03:10:00|1246.8|1245.8|1247.3|1246.3|1247.3|1246.3|1246.5|1245.5|11
1607311200000|2020-12-07 03:20:00|||||||||5
1607311500000|2020-12-07 03:25:00|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|2
1607311800000|2020-12-07 03:30:00|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1
1607312100000|2020-12-07 03:35:00|1251.5|1250.5|1251|1250|1251.5|1250.5|1250.9|1249.9|22
1607312400000|2020-12-07 03:40:00|1250.6|1249.6|1250.1|1249.1|1250.9|1249.9|1249.8|1248.8|30
1607313000000|2020-12-07 03:50:00|1251.3|1250.3|1251|1250|1251.4|1250.4|1251|1250|22
1607313300000|2020-12-07 03:55:00|1251.2|1250.2|1251.2|1250.2|1251.3|1250.3|1251.2|1250.2|12
1607313600000|2020-12-07 04:00:00|1251|1250|1251|1250|1251|1250|1251|1250|11
1607313900000|2020-12-07 04:05:00|1251.2|1250.2|1252.1|1251.1|1252.2|1251.2|1251.2|1250.2|34
1607314200000|2020-12-07 04:10:00|1252.2|1251.2|1252.1|1251.1|1252.2|1251.2|1252.1|1251.1|11
1607314500000|2020-12-07 04:15:00|1252.4|1251.4|1252.8|1251.8|1252.8|1251.8|1252.4|1251.4|7
1607314800000|2020-12-07 04:20:00|1252.7|1251.7|1253|1252|1253.1|1252.1|1252.7|1251.7|24
1607315100000|2020-12-07 04:25:00|1252.9|1251.9|1253.2|1252.2|1253.4|1252.4|1252.9|1251.9|24
1607315400000|2020-12-07 04:30:00|1253.1|1252.1|1253.4|1252.4|1253.6|1252.6|1253.1|1252.1|14
1607315700000|2020-12-07 04:35:00|1253.8|1252.8|1253.6|1252.6|1253.8|1252.8|1253.6|1252.6|7
1607316000000|2020-12-07 04:40:00|1253.7|1252.7|1253.4|1252.4|1253.7|1252.7|1253.4|1252.4|22
1607316300000|2020-12-07 04:45:00|1253.3|1252.3|1253.2|1252.2|1253.3|1252.3|1253.1|1252.1|10
1607316600000|2020-12-07 04:50:00|1253.4|1252.4|1253.8|1252.8|1254.2|1253.2|1253.4|1252.4|36
1607316900000|2020-12-07 04:55:00|1254|1253|1254.2|1253.2|1254.2|1253.2|1254|1253|22
1607317200000|2020-12-07 05:00:00|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|3
1607317500000|2020-12-07 05:05:00|1255.2|1254.2|1255.1|1254.1|1255.2|1254.2|1254.2|1253.2|7
1607317800000|2020-12-07 05:10:00|1255.3|1254.3|1255.3|1254.3|1255.3|1254.3|1255.3|1254.3|2
1607319300000|2020-12-07 05:35:00|1256.6|1255.6|1255.2|1254.2|1256.6|1255.6|1255.2|1254.2|5
1607319600000|2020-12-07 05:40:00|||||||||1
1607319900000|2020-12-07 05:45:00|1255|1254|1255|1254|1255|1254|1255|1254|2
1607320200000|2020-12-07 05:50:00|||||||||5
1607320500000|2020-12-07 05:55:00|1254.9|1253.9|1254|1253|1254.9|1253.9|1253.5|1252.5|203
1607320800000|2020-12-07 06:00:00|1253.9|1252.9|1254.7|1253.7|1255.2|1254.2|1253.9|1252.9|58
1607321100000|2020-12-07 06:05:00|1255|1254|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|24
1607321400000|2020-12-07 06:10:00|1254.9|1253.9|1256|1255|1256|1255|1254.9|1253.9|21
1607321700000|2020-12-07 06:15:00|1256.2|1255.2|1255.4|1254.4|1256.5|1255.5|1255.4|1254.4|33
1607322000000|2020-12-07 06:20:00|1255.8|1254.8|1256.2|1255.2|1256.2|1255.2|1255.8|1254.8|14
1607322300000|2020-12-07 06:25:00|1256.4|1255.4|1255.2|1254.2|1256.4|1255.4|1254.8|1253.8|69
1607322600000|2020-12-07 06:30:00|1254.6|1253.6|1255.1|1254.1|1255.1|1254.1|1254.6|1253.6|8
1607322900000|2020-12-07 06:35:00|1255.3|1254.3|1256|1255|1256|1255|1255.3|1254.3|13
1607323200000|2020-12-07 06:40:00|1256.5|1255.5|1255.7|1254.7|1256.5|1255.5|1255.3|1254.3|31
1607323500000|2020-12-07 06:45:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|2
1607323800000|2020-12-07 06:50:00|1255.5|1254.5|1255.8|1254.8|1255.8|1254.8|1255.3|1254.3|16
1607324100000|2020-12-07 06:55:00|1255.6|1254.6|1255|1254|1255.7|1254.7|1255|1254|66
1607324400000|2020-12-07 07:00:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1253.7|1252.7|114
1607324700000|2020-12-07 07:05:00|1255.4|1254.4|1254.8|1253.8|1255.4|1254.4|1254.4|1253.4|29
1607325000000|2020-12-07 07:10:00|1254.7|1253.7|1255.4|1254.4|1255.5|1254.5|1254.6|1253.6|41
1607325300000|2020-12-07 07:15:00|1255.2|1254.2|1254.4|1253.4|1255.2|1254.2|1254.3|1253.3|89
1607325600000|2020-12-07 07:20:00|1254.2|1253.2|1254.8|1253.8|1254.8|1253.8|1254.2|1253.2|45
1607325900000|2020-12-07 07:25:00|1254.9|1253.9|1255.4|1254.4|1255.8|1254.8|1254.9|1253.9|51
1607326200000|2020-12-07 07:30:00|1255.3|1254.3|1255.1|1254.1|1255.6|1254.6|1255|1254|24
1607326500000|2020-12-07 07:35:00|1255.4|1254.4|1254.4|1253.4|1255.4|1254.4|1254.3|1253.3|12
1607326800000|2020-12-07 07:40:00|1254.8|1253.8|1255.1|1254.1|1255.4|1254.4|1254.8|1253.8|19
1607327100000|2020-12-07 07:45:00|1255|1254|1255.7|1254.7|1256|1255|1254.8|1253.8|36
1607327400000|2020-12-07 07:50:00|1255.6|1254.6|1256.3|1255.3|1256.3|1255.3|1255.2|1254.2|42
1607327700000|2020-12-07 07:55:00|1256.2|1255.2|1257.3|1256.3|1257.3|1256.3|1256|1255|35
1607328000000|2020-12-07 08:00:00|1257.1|1256.1|1255.2|1254.2|1257.1|1256.1|1254.9|1253.9|292
1607328300000|2020-12-07 08:05:00|1255.1|1254.1|1254.9|1253.9|1255.6|1254.6|1254|1253|227
1607328600000|2020-12-07 08:10:00|1254.8|1253.8|1253.6|1252.6|1255.2|1254.2|1253.1|1252.1|215
1607328900000|2020-12-07 08:15:00|1253.5|1252.5|1254.3|1253.3|1254.8|1253.8|1253.3|1252.3|244
1607329200000|2020-12-07 08:20:00|1254.2|1253.2|1254.2|1253.2|1254.5|1253.5|1253.6|1252.6|140
1607329500000|2020-12-07 08:25:00|1254.1|1253.1|1252.6|1251.6|1254.1|1253.1|1252.1|1251.1|167
1607329800000|2020-12-07 08:30:00|1252.5|1251.5|1251.5|1250.5|1252.9|1251.9|1250.7|1249.7|392
1607330100000|2020-12-07 08:35:00|1251.6|1250.6|1252|1251|1252.4|1251.4|1251.2|1250.2|64
1607330400000|2020-12-07 08:40:00|1251.8|1250.8|1249.8|1248.8|1251.8|1250.8|1249.7|1248.7|543
1607330700000|2020-12-07 08:45:00|1249.9|1248.9|1250.6|1249.6|1250.9|1249.9|1249.9|1248.9|200
1607331000000|2020-12-07 08:50:00|1250.4|1249.4|1250.7|1249.7|1251|1250|1250|1249|277
1607331300000|2020-12-07 08:55:00|1250.9|1249.9|1250.4|1249.4|1251|1250|1250.2|1249.2|52
1607331600000|2020-12-07 09:00:00|1250.3|1249.3|1249.7|1248.7|1250.9|1249.9|1249.6|1248.6|440
1607331900000|2020-12-07 09:05:00|1249.8|1248.8|1249.2|1248.2|1249.9|1248.9|1248.8|1247.8|704
1607332200000|2020-12-07 09:10:00|1249.3|1248.3|1248.3|1247.3|1249.4|1248.4|1247.6|1246.6|832
1607332500000|2020-12-07 09:15:00|1248|1247|1249.3|1248.3|1249.5|1248.5|1247.9|1246.9|265
1607332800000|2020-12-07 09:20:00|1249.2|1248.2|1249.4|1248.4|1249.5|1248.5|1248.8|1247.8|92
1607333100000|2020-12-07 09:25:00|1249.5|1248.5|1249.5|1248.5|1249.6|1248.6|1249|1248|102
1607333400000|2020-12-07 09:30:00|1249.4|1248.4|1249.6|1248.6|1250|1249|1249.4|1248.4|270
1607333700000|2020-12-07 09:35:00|1249.7|1248.7|1249.1|1248.1|1249.8|1248.8|1249.1|1248.1|147
1607334000000|2020-12-07 09:40:00|1249.3|1248.3|1249.2|1248.2|1249.5|1248.5|1248.9|1247.9|88
1607334300000|2020-12-07 09:45:00|1249.1|1248.1|1249.7|1248.7|1249.7|1248.7|1248.9|1247.9|187
1607334600000|2020-12-07 09:50:00|1249.6|1248.6|1249.6|1248.6|1249.9|1248.9|1249.5|1248.5|338
1607334900000|2020-12-07 09:55:00|1249.5|1248.5|1249.8|1248.8|1249.9|1248.9|1249.5|1248.5|187
1607335200000|2020-12-07 10:00:00|1249.6|1248.6|1249.6|1248.6|1250|1249|1249.4|1248.4|298
1607335500000|2020-12-07 10:05:00|1249.7|1248.7|1249.7|1248.7|1249.9|1248.9|1249.3|1248.3|304
1607335800000|2020-12-07 10:10:00|1249.8|1248.8|1250.7|1249.7|1250.9|1249.9|1249.7|1248.7|228
1607336100000|2020-12-07 10:15:00|1250.6|1249.6|1251.2|1250.2|1251.2|1250.2|1250.5|1249.5|154
1607336400000|2020-12-07 10:20:00|1251.1|1250.1|1251|1250|1251.2|1250.2|1250.8|1249.8|79
1607336700000|2020-12-07 10:25:00|1250.9|1249.9|1251.2|1250.2|1251.5|1250.5|1250.9|1249.9|68
1607337000000|2020-12-07 10:30:00|1251.3|1250.3|1250.8|1249.8|1251.3|1250.3|1250.7|1249.7|45
1607337300000|2020-12-07 10:35:00|1250.5|1249.5|1250.6|1249.6|1250.8|1249.8|1250.2|1249.2|83
1607337600000|2020-12-07 10:40:00|1250.4|1249.4|1249.8|1248.8|1250.4|1249.4|1249.6|1248.6|412
1607337900000|2020-12-07 10:45:00|1249.7|1248.7|1249.8|1248.8|1249.9|1248.9|1249.5|1248.5|208
1607338200000|2020-12-07 10:50:00|1249.7|1248.7|1249.8|1248.8|1249.9|1248.9|1249.6|1248.6|187
1607338500000|2020-12-07 10:55:00|1249.9|1248.9|1250|1249|1250.3|1249.3|1249.9|1248.9|237
1607338800000|2020-12-07 11:00:00|1249.7|1248.7|1250.2|1249.2|1250.3|1249.3|1249.7|1248.7|35
1607339100000|2020-12-07 11:05:00|1250|1249|1250.5|1249.5|1250.5|1249.5|1250|1249|177
1607339400000|2020-12-07 11:10:00|1250.4|1249.4|1250.7|1249.7|1250.9|1249.9|1250.4|1249.4|161
1607339700000|2020-12-07 11:15:00|1251.1|1250.1|1250.6|1249.6|1251.1|1250.1|1250.6|1249.6|39
1607340000000|2020-12-07 11:20:00|1250.7|1249.7|1251.1|1250.1|1251.1|1250.1|1250.7|1249.7|39
1607340300000|2020-12-07 11:25:00|1251|1250|1251|1250|1251.1|1250.1|1250.9|1249.9|140
1607340600000|2020-12-07 11:30:00|1250.9|1249.9|1251.1|1250.1|1251.1|1250.1|1250.5|1249.5|152
1607340900000|2020-12-07 11:35:00|1251.2|1250.2|1252|1251|1252|1251|1251.2|1250.2|333
1607341200000|2020-12-07 11:40:00|1251.9|1250.9|1252.5|1251.5|1252.8|1251.8|1251.7|1250.7|285
1607341500000|2020-12-07 11:45:00|1252.4|1251.4|1252.4|1251.4|1252.9|1251.9|1252.4|1251.4|179
1607341800000|2020-12-07 11:50:00|1252.3|1251.3|1252.6|1251.6|1253.2|1252.2|1252.3|1251.3|94
1607342100000|2020-12-07 11:55:00|1252.8|1251.8|1253.2|1252.2|1253.3|1252.3|1252.7|1251.7|58
1607342400000|2020-12-07 12:00:00|1253.1|1252.1|1252.4|1251.4|1253.2|1252.2|1252.4|1251.4|122
1607342700000|2020-12-07 12:05:00|1252.5|1251.5|1252.7|1251.7|1252.7|1251.7|1252.4|1251.4|188
1607343000000|2020-12-07 12:10:00|1252.8|1251.8|1253.8|1252.8|1254|1253|1252.8|1251.8|305
1607343300000|2020-12-07 12:15:00|1253.9|1252.9|1253.7|1252.7|1254.3|1253.3|1253.6|1252.6|707
1607343600000|2020-12-07 12:20:00|1253.8|1252.8|1253.6|1252.6|1254.1|1253.1|1253.5|1252.5|315
1607343900000|2020-12-07 12:25:00|1253.5|1252.5|1253.7|1252.7|1253.7|1252.7|1253.5|1252.5|109
1607344200000|2020-12-07 12:30:00|1253.6|1252.6|1253.3|1252.3|1253.7|1252.7|1253.2|1252.2|117
1607344500000|2020-12-07 12:35:00|1253.4|1252.4|1254.3|1253.3|1254.4|1253.4|1253.4|1252.4|193
1607344800000|2020-12-07 12:40:00|1254.4|1253.4|1253.7|1252.7|1254.5|1253.5|1253.6|1252.6|114
1607345100000|2020-12-07 12:45:00|1253.8|1252.8|1253.8|1252.8|1253.9|1252.9|1253.6|1252.6|42
1607345400000|2020-12-07 12:50:00|1253.9|1252.9|1255.4|1254.4|1255.4|1254.4|1253.9|1252.9|68
1607345700000|2020-12-07 12:55:00|1255.3|1254.3|1255.2|1254.2|1255.5|1254.5|1255|1254|71
1607346000000|2020-12-07 13:00:00|1255.3|1254.3|1254.8|1253.8|1255.6|1254.6|1254.6|1253.6|77
1607346300000|2020-12-07 13:05:00|1254.7|1253.7|1254.7|1253.7|1254.8|1253.8|1254.6|1253.6|277
1607346600000|2020-12-07 13:10:00|1254.8|1253.8|1254.7|1253.7|1255.2|1254.2|1254.6|1253.6|245
1607346900000|2020-12-07 13:15:00|1254.6|1253.6|1255.5|1254.5|1255.9|1254.9|1254.6|1253.6|67
1607347200000|2020-12-07 13:20:00|1255.6|1254.6|1256|1255|1256|1255|1255.4|1254.4|90
1607347500000|2020-12-07 13:25:00|1255.9|1254.9|1256.3|1255.3|1256.3|1255.3|1255.8|1254.8|75
1607347800000|2020-12-07 13:30:00|1256.4|1255.4|1256.2|1255.2|1256.5|1255.5|1256.2|1255.2|79
1607348100000|2020-12-07 13:35:00|1256|1255|1256.4|1255.4|1256.4|1255.4|1255.8|1254.8|78
1607348400000|2020-12-07 13:40:00|1256.5|1255.5|1257.4|1256.4|1257.4|1256.4|1256.5|1255.5|137
1607348700000|2020-12-07 13:45:00|1257.3|1256.3|1256.8|1255.8|1257.3|1256.3|1256.6|1255.6|245
1607349000000|2020-12-07 13:50:00|1256.9|1255.9|1256.8|1255.8|1257.3|1256.3|1256.8|1255.8|42
1607349300000|2020-12-07 13:55:00|1256.9|1255.9|1257.4|1256.4|1257.5|1256.5|1256.9|1255.9|203
1607349600000|2020-12-07 14:00:00|1257.5|1256.5|1258.1|1257.1|1258.2|1257.2|1257.5|1256.5|282
1607349900000|2020-12-07 14:05:00|1258.2|1257.2|1258.4|1257.4|1258.5|1257.5|1258|1257|173
1607350200000|2020-12-07 14:10:00|1258.3|1257.3|1258.1|1257.1|1258.6|1257.6|1258|1257|59
1607350500000|2020-12-07 14:15:00|1258.2|1257.2|1258.1|1257.1|1258.4|1257.4|1258|1257|37
1607350800000|2020-12-07 14:20:00|1258|1257|1258.3|1257.3|1258.4|1257.4|1258|1257|141
1607351100000|2020-12-07 14:25:00|1258.2|1257.2|1258.6|1257.6|1258.8|1257.8|1258|1257|393
1607351400000|2020-12-07 14:30:00|1258.3|1257.8|1261.1|1260.6|1261.2|1260.7|1258|1257.5|3478
1607351700000|2020-12-07 14:35:00|1261|1260.5|1260.7|1260.2|1261.5|1261|1260.3|1259.8|2285
1607352000000|2020-12-07 14:40:00|1260.8|1260.3|1261|1260.5|1261.3|1260.8|1260.3|1259.8|1055
1607352300000|2020-12-07 14:45:00|1260.9|1260.4|1259.9|1259.4|1260.9|1260.4|1259.5|1259|1294
1607352600000|2020-12-07 14:50:00|1259.8|1259.3|1260.4|1259.9|1260.7|1260.2|1259.4|1258.9|1115
1607352900000|2020-12-07 14:55:00|1260.5|1260|1260.7|1260.2|1260.9|1260.4|1260.1|1259.6|889
1607353200000|2020-12-07 15:00:00|1260.9|1260.4|1260.8|1260.3|1261.1|1260.6|1260|1259.5|1287
1607353500000|2020-12-07 15:05:00|1260.9|1260.4|1260.9|1260.4|1261.3|1260.8|1260.5|1260|870
1607353800000|2020-12-07 15:10:00|1261|1260.5|1261.7|1261.2|1261.7|1261.2|1261|1260.5|381
1607354100000|2020-12-07 15:15:00|1261.6|1261.1|1261.5|1261|1261.7|1261.2|1261|1260.5|329
1607354400000|2020-12-07 15:20:00|1261.6|1261.1|1262.1|1261.6|1262.4|1261.9|1261.5|1261|478
1607354700000|2020-12-07 15:25:00|1262|1261.5|1261.7|1261.2|1262.3|1261.8|1261.1|1260.6|1168
1607355000000|2020-12-07 15:30:00|1261.6|1261.1|1261.4|1260.9|1262.1|1261.6|1261|1260.5|498
1607355300000|2020-12-07 15:35:00|1261.3|1260.8|1261.6|1261.1|1262|1261.5|1261.2|1260.7|214
1607355600000|2020-12-07 15:40:00|1261.5|1261|1261.6|1261.1|1261.7|1261.2|1261.1|1260.6|660
1607355900000|2020-12-07 15:45:00|1261.5|1261|1262.3|1261.8|1262.4|1261.9|1261.4|1260.9|455
1607356200000|2020-12-07 15:50:00|1262.4|1261.9|1262.6|1262.1|1262.6|1262.1|1262.1|1261.6|441
1607356500000|2020-12-07 15:55:00|1262.7|1262.2|1262.3|1261.8|1262.7|1262.2|1261.9|1261.4|412
1607356800000|2020-12-07 16:00:00|1262.2|1261.7|1263|1262.5|1263|1262.5|1262.2|1261.7|648
1607357100000|2020-12-07 16:05:00|1263.1|1262.6|1263.4|1262.9|1263.5|1263|1262.9|1262.4|569
1607357400000|2020-12-07 16:10:00|1263.5|1263|1263.7|1263.2|1263.8|1263.3|1263.3|1262.8|485
1607357700000|2020-12-07 16:15:00|1263.8|1263.3|1263|1262.5|1263.8|1263.3|1263|1262.5|312
1607358000000|2020-12-07 16:20:00|1262.9|1262.4|1262.7|1262.2|1263.2|1262.7|1262.4|1261.9|313
1607358300000|2020-12-07 16:25:00|1262.6|1262.1|1263.7|1263.2|1263.7|1263.2|1262.4|1261.9|411
1607358600000|2020-12-07 16:30:00|1263.6|1263.1|1262.6|1262.1|1263.8|1263.3|1262.5|1262|404
1607358900000|2020-12-07 16:35:00|1262.5|1262|1263.1|1262.6|1263.1|1262.6|1262.4|1261.9|911
1607359200000|2020-12-07 16:40:00|1263|1262.5|1262.8|1262.3|1263.4|1262.9|1262.6|1262.1|224
1607359500000|2020-12-07 16:45:00|1262.7|1262.2|1262.8|1262.3|1263.2|1262.7|1262.7|1262.2|791
1607359800000|2020-12-07 16:50:00|1262.7|1262.2|1262.4|1261.9|1263.1|1262.6|1262.4|1261.9|248
1607360100000|2020-12-07 16:55:00|1262.3|1261.8|1262.4|1261.9|1263|1262.5|1262.1|1261.6|1417
1607360400000|2020-12-07 17:00:00|1262.3|1261.8|1262.2|1261.7|1262.5|1262|1261.8|1261.3|329
1607360700000|2020-12-07 17:05:00|1262.1|1261.6|1262.6|1262.1|1262.6|1262.1|1261.7|1261.2|201
1607361000000|2020-12-07 17:10:00|1262.7|1262.2|1262.7|1262.2|1263|1262.5|1262.5|1262|116
1607361300000|2020-12-07 17:15:00|1262.9|1262.4|1262.6|1262.1|1263.1|1262.6|1262.5|1262|286
1607361600000|2020-12-07 17:20:00|1262.5|1262|1262.6|1262.1|1263.3|1262.8|1262.5|1262|368
1607361900000|2020-12-07 17:25:00|1262.8|1262.3|1262.6|1262.1|1263|1262.5|1262.4|1261.9|111
1607362200000|2020-12-07 17:30:00|1262.5|1262|1262.4|1261.9|1262.8|1262.3|1262.2|1261.7|588
1607362500000|2020-12-07 17:35:00|1262.5|1262|1262.5|1262|1262.5|1262|1262.3|1261.8|93
1607362800000|2020-12-07 17:40:00|1262.4|1261.9|1262.3|1261.8|1262.4|1261.9|1261.8|1261.3|147
1607363100000|2020-12-07 17:45:00|1262.4|1261.9|1262.5|1262|1262.6|1262.1|1262.2|1261.7|156
1607363400000|2020-12-07 17:50:00|1262.6|1262.1|1262.1|1261.6|1262.7|1262.2|1262.1|1261.6|264
1607363700000|2020-12-07 17:55:00|1262.2|1261.7|1261.9|1261.4|1262.5|1262|1261.9|1261.4|301
1607364000000|2020-12-07 18:00:00|1261.8|1261.3|1261.3|1260.8|1262|1261.5|1261.2|1260.7|409
1607364300000|2020-12-07 18:05:00|1261.4|1260.9|1261|1260.5|1261.4|1260.9|1260.8|1260.3|452
1607364600000|2020-12-07 18:10:00|1260.9|1260.4|1260.1|1259.6|1260.9|1260.4|1260.1|1259.6|578
1607364900000|2020-12-07 18:15:00|1260|1259.5|1260|1259.5|1260.4|1259.9|1260|1259.5|771
1607365200000|2020-12-07 18:20:00|1259.9|1259.4|1260.2|1259.7|1260.2|1259.7|1259.5|1259|808
1607365500000|2020-12-07 18:25:00|1260.3|1259.8|1259.5|1259|1260.5|1260|1259.5|1259|508
1607365800000|2020-12-07 18:30:00|1259.6|1259.1|1259.7|1259.2|1260|1259.5|1259.6|1259.1|424
1607366100000|2020-12-07 18:35:00|1259.6|1259.1|1259|1258.5|1259.7|1259.2|1258.9|1258.4|455
1607366400000|2020-12-07 18:40:00|1259.1|1258.6|1258.1|1257.6|1259.2|1258.7|1258.1|1257.6|510
1607366700000|2020-12-07 18:45:00|1258.2|1257.7|1257.9|1257.4|1258.4|1257.9|1257.8|1257.3|559
1607367000000|2020-12-07 18:50:00|1257.8|1257.3|1258.6|1258.1|1258.7|1258.2|1257.8|1257.3|503
1607367300000|2020-12-07 18:55:00|1258.7|1258.2|1258.6|1258.1|1259|1258.5|1258.5|1258|396
1607367600000|2020-12-07 19:00:00|1258.5|1258|1258.4|1257.9|1258.7|1258.2|1258.1|1257.6|367
1607367900000|2020-12-07 19:05:00|1258.6|1258.1|1259.2|1258.7|1259.2|1258.7|1258.4|1257.9|277
1607368200000|2020-12-07 19:10:00|1259.1|1258.6|1258.7|1258.2|1259.2|1258.7|1258.6|1258.1|221
1607368500000|2020-12-07 19:15:00|1258.8|1258.3|1258.8|1258.3|1259.2|1258.7|1258.5|1258|423
1607368800000|2020-12-07 19:20:00|1258.9|1258.4|1259|1258.5|1259.3|1258.8|1258.7|1258.2|291
1607369100000|2020-12-07 19:25:00|1258.9|1258.4|1259|1258.5|1259.1|1258.6|1258.6|1258.1|308
1607369400000|2020-12-07 19:30:00|1259.1|1258.6|1259|1258.5|1259.4|1258.9|1258.8|1258.3|404
1607369700000|2020-12-07 19:35:00|1258.9|1258.4|1258.8|1258.3|1259.1|1258.6|1258.8|1258.3|233
1607370000000|2020-12-07 19:40:00|1258.7|1258.2|1259.3|1258.8|1259.4|1258.9|1258.7|1258.2|227
1607370300000|2020-12-07 19:45:00|1259.2|1258.7|1259|1258.5|1259.4|1258.9|1258.9|1258.4|322
1607370600000|2020-12-07 19:50:00|1258.9|1258.4|1258.4|1257.9|1259|1258.5|1258.4|1257.9|375
1607370900000|2020-12-07 19:55:00|1258.3|1257.8|1257.3|1256.8|1258.7|1258.2|1257.3|1256.8|547
1607371200000|2020-12-07 20:00:00|1257.5|1257|1257.4|1256.9|1258.3|1257.8|1257.2|1256.7|545
1607371500000|2020-12-07 20:05:00|1257.3|1256.8|1256.8|1256.3|1257.8|1257.3|1256.7|1256.2|487
1607371800000|2020-12-07 20:10:00|1256.7|1256.2|1257.2|1256.7|1257.4|1256.9|1256.7|1256.2|353
1607372100000|2020-12-07 20:15:00|1257.1|1256.6|1257.4|1256.9|1257.7|1257.2|1256.9|1256.4|726
1607372400000|2020-12-07 20:20:00|1257.3|1256.8|1256.9|1256.4|1257.4|1256.9|1256.4|1255.9|789
1607372700000|2020-12-07 20:25:00|1256.8|1256.3|1257.1|1256.6|1257.3|1256.8|1256.7|1256.2|755
1607373000000|2020-12-07 20:30:00|1257.2|1256.7|1257.9|1257.4|1258.2|1257.7|1257.1|1256.6|717
1607373300000|2020-12-07 20:35:00|1257.8|1257.3|1257.1|1256.6|1257.9|1257.4|1257|1256.5|920
1607373600000|2020-12-07 20:40:00|1257.2|1256.7|1255.9|1255.4|1257.2|1256.7|1255|1254.5|1368
1607373900000|2020-12-07 20:45:00|1255.8|1255.3|1255.9|1255.4|1256.8|1256.3|1255.4|1254.9|1847
1607374200000|2020-12-07 20:50:00|1256.1|1255.6|1258.1|1257.6|1258.1|1257.6|1256|1255.5|1376
1607374500000|2020-12-07 20:55:00|1258.2|1257.7|1259.6|1259.1|1259.7|1259.2|1258.1|1257.6|4609
1607374800000|2020-12-07 21:00:00|1259.9|1258.9|1259.6|1258.6|1260.2|1259.2|1259.4|1258.4|1023
1607375100000|2020-12-07 21:05:00|1259.5|1258.5|1259.8|1258.8|1259.8|1258.8|1259.2|1258.2|56
1607375400000|2020-12-07 21:10:00|1259.7|1258.7|1259.6|1258.6|1259.9|1258.9|1259.4|1258.4|68
1607375700000|2020-12-07 21:15:00|1259.8|1258.8|1259.8|1258.8|1259.8|1258.8|1259.8|1258.8|1
1607376300000|2020-12-07 21:25:00|1259.9|1258.9|1260.3|1259.3|1260.3|1259.3|1259.8|1258.8|111
1607376600000|2020-12-07 21:30:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260|1259|10
1607377200000|2020-12-07 21:40:00|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|5
1607377500000|2020-12-07 21:45:00|1260|1259|1260|1259|1260|1259|1260|1259|1
1607378100000|2020-12-07 21:55:00|1259.8|1258.8|1260.3|1259.3|1260.3|1259.3|1259.3|1258.3|19
1607378400000|2020-12-07 22:00:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|2
1607382000000|2020-12-07 23:00:00|1260.5|1258.5|1260.7|1258.7|1261|1259|1260.4|1258.4|0
1607382300000|2020-12-07 23:05:00|1260.8|1258.8|1260.7|1258.7|1260.8|1258.8|1260.7|1258.7|0
1607382600000|2020-12-07 23:10:00|1260.6|1258.6|1260.6|1258.6|1260.7|1258.7|1260.4|1258.4|0
1607382900000|2020-12-07 23:15:00|1260.7|1258.7|1260.6|1258.6|1260.7|1258.7|1260.4|1258.4|0
1607383200000|2020-12-07 23:20:00|1260.7|1258.7|1260.6|1258.6|1260.7|1258.7|1260.5|1258.5|0
1607383500000|2020-12-07 23:25:00|1260.7|1258.7|1260.6|1258.6|1260.7|1258.7|1260.6|1258.6|0
1607383800000|2020-12-07 23:30:00|1260.7|1258.7|1261.1|1259.1|1261.2|1259.2|1260.7|1258.7|0
1607384100000|2020-12-07 23:35:00|1261|1259|1261.1|1259.1|1261.2|1259.2|1261|1259|0
1607384400000|2020-12-07 23:40:00|1261|1259|1261.3|1259.3|1261.3|1259.3|1261|1259|0
1607384700000|2020-12-07 23:45:00|1261.2|1259.2|1260.8|1258.8|1261.3|1259.3|1260.8|1258.8|0
1607385000000|2020-12-07 23:50:00|1260.9|1258.9|1260.6|1258.6|1261.1|1259.1|1260.3|1258.3|0
1607385300000|2020-12-07 23:55:00|1260.7|1258.7|1260.5|1258.5|1260.7|1258.7|1260.3|1258.3|0
1607385600000|2020-12-08 00:00:00|1260.4|1258.4|1259.2|1257.2|1260.4|1258.4|1258.8|1256.8|0
1607385900000|2020-12-08 00:05:00|1259.3|1257.3|1259.3|1257.3|1259.6|1257.6|1259.1|1257.1|0
1607386200000|2020-12-08 00:10:00|1259.4|1257.4|1259.5|1257.5|1259.9|1257.9|1259.3|1257.3|0
1607386500000|2020-12-08 00:15:00|1259.4|1257.4|1259.6|1257.6|1260|1258|1259.4|1257.4|0
1607386800000|2020-12-08 00:20:00|1259.7|1257.7|1260|1258|1260|1258|1259.6|1257.6|0
1607387100000|2020-12-08 00:25:00|1259.9|1257.9|1259.7|1257.7|1260.1|1258.1|1259.6|1257.6|0
1607387400000|2020-12-08 00:30:00|1259.8|1257.8|1260.7|1258.7|1260.7|1258.7|1259.8|1257.8|0
1607387700000|2020-12-08 00:35:00|1260.6|1258.6|1260.4|1258.4|1260.7|1258.7|1260.4|1258.4|0
1607388000000|2020-12-08 00:40:00|1260.5|1258.5|1260.4|1258.4|1260.6|1258.6|1260.3|1258.3|0
1607388300000|2020-12-08 00:45:00|1260.3|1258.3|1260.7|1258.7|1260.7|1258.7|1260.2|1258.2|0
1607388600000|2020-12-08 00:50:00|1260.6|1258.6|1260.3|1258.3|1260.6|1258.6|1260.2|1258.2|0
1607388900000|2020-12-08 00:55:00|1260.4|1258.4|1260.6|1258.6|1260.7|1258.7|1259.9|1257.9|0
1607389200000|2020-12-08 01:00:00|1259.6|1258.1|1258.3|1257.3|1259.6|1258.1|1258.3|1257.3|4
1607389500000|2020-12-08 01:05:00|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|1
1607389800000|2020-12-08 01:10:00|1259|1258|1257.2|1256.2|1259|1258|1257.2|1256.2|27
1607390100000|2020-12-08 01:15:00|1257.6|1256.6|1256.1|1255.1|1257.6|1256.6|1256.1|1255.1|17
1607390400000|2020-12-08 01:20:00|1256.5|1255.5|1256.4|1255.4|1256.5|1255.5|1255.9|1254.9|32
1607390700000|2020-12-08 01:25:00|1256|1255|1254.8|1253.8|1256.7|1255.7|1254.8|1253.8|64
1607391000000|2020-12-08 01:30:00|1255.4|1254.4|1255.1|1254.1|1255.4|1254.4|1255.1|1254.1|5
1607391300000|2020-12-08 01:35:00|1254.4|1253.4|1255.4|1254.4|1255.7|1254.7|1253.7|1252.7|38
1607391600000|2020-12-08 01:40:00|1255|1254|1255.1|1254.1|1255.3|1254.3|1254.9|1253.9|42
1607391900000|2020-12-08 01:45:00|1255.5|1254.5|1256.2|1255.2|1256.2|1255.2|1255.3|1254.3|31
1607392200000|2020-12-08 01:50:00|1256.5|1255.5|1255.7|1254.7|1256.5|1255.5|1255.7|1254.7|2
1607392500000|2020-12-08 01:55:00|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1
1607392800000|2020-12-08 02:00:00|1255|1254|1254.3|1253.3|1256|1255|1254.3|1253.3|3
1607393100000|2020-12-08 02:05:00|1254|1253|1254.4|1253.4|1254.4|1253.4|1253.9|1252.9|8
1607393400000|2020-12-08 02:10:00|1253.4|1252.4|1253.4|1252.4|1253.8|1252.8|1253.2|1252.2|36
1607393700000|2020-12-08 02:15:00|1253|1252|1252.6|1251.6|1253|1252|1252.5|1251.5|14
1607394000000|2020-12-08 02:20:00|1252.9|1251.9|1253.5|1252.5|1253.6|1252.6|1252.9|1251.9|379
1607394300000|2020-12-08 02:25:00|||||||||4
1607394600000|2020-12-08 02:30:00|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1
1607394900000|2020-12-08 02:35:00|1254.5|1253.5|1254.1|1253.1|1254.5|1253.5|1253.5|1252.5|6
1607395200000|2020-12-08 02:40:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1
1607395500000|2020-12-08 02:45:00|||||||||2
1607395800000|2020-12-08 02:50:00|1253.9|1252.9|1253.6|1252.6|1254.1|1253.1|1253.6|1252.6|6
1607396400000|2020-12-08 03:00:00|1254.5|1253.5|1255.1|1254.1|1255.1|1254.1|1254.5|1253.5|5
1607396700000|2020-12-08 03:05:00|1255.3|1254.3|1255.3|1254.3|1255.5|1254.5|1255.3|1254.3|5
1607397000000|2020-12-08 03:10:00|1255|1254|1255.3|1254.3|1255.3|1254.3|1255|1254|3
1607397300000|2020-12-08 03:15:00|1255.4|1254.4|1255.2|1254.2|1255.4|1254.4|1254.3|1253.3|39
1607397600000|2020-12-08 03:20:00|1254.1|1253.1|1254.6|1253.6|1254.6|1253.6|1254.1|1253.1|13
1607397900000|2020-12-08 03:25:00|1254.8|1253.8|1254.9|1253.9|1254.9|1253.9|1254.8|1253.8|2
1607398200000|2020-12-08 03:30:00|1255|1254|1254.4|1253.4|1255|1254|1254.4|1253.4|5
1607398500000|2020-12-08 03:35:00|||||||||3
1607398800000|2020-12-08 03:40:00|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1253.9|1252.9|18
1607399100000|2020-12-08 03:45:00|1254.7|1253.7|1255|1254|1255.1|1254.1|1254.7|1253.7|10
1607399400000|2020-12-08 03:50:00|1255.3|1254.3|1255|1254|1255.6|1254.6|1255|1254|17
1607399700000|2020-12-08 03:55:00|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1
1607400300000|2020-12-08 04:05:00|1256.2|1255.2|1257.2|1256.2|1257.3|1256.3|1256.2|1255.2|38
1607401200000|2020-12-08 04:20:00|1257.6|1256.6|1258.2|1257.2|1258.4|1257.4|1257.6|1256.6|5
1607401500000|2020-12-08 04:25:00|1258.3|1257.3|1258.1|1257.1|1258.5|1257.5|1258.1|1257.1|6
1607401800000|2020-12-08 04:30:00|1258.7|1257.7|1259|1258|1259.1|1258.1|1258.7|1257.7|8
1607402100000|2020-12-08 04:35:00|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1
1607403600000|2020-12-08 05:00:00|1258.3|1257.3|1258.4|1257.4|1259.6|1258.6|1258.1|1257.1|82
1607404800000|2020-12-08 05:20:00|1258.9|1257.9|1258.6|1257.6|1258.9|1257.9|1258.6|1257.6|3
1607405100000|2020-12-08 05:25:00|1258.1|1257.1|1258.1|1257.1|1258.1|1257.1|1258.1|1257.1|1
1607405400000|2020-12-08 05:30:00|1258|1257|1257.9|1256.9|1258|1257|1257.9|1256.9|4
1607406600000|2020-12-08 05:50:00|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1
1607406900000|2020-12-08 05:55:00|||||||||5
1607407200000|2020-12-08 06:00:00|1256.7|1255.7|1256.5|1255.5|1256.7|1255.7|1256.5|1255.5|6
1607407500000|2020-12-08 06:05:00|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|1
1607407800000|2020-12-08 06:10:00|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|2
1607408100000|2020-12-08 06:15:00|1256.8|1255.8|1257.4|1256.4|1257.4|1256.4|1256.7|1255.7|4
1607408400000|2020-12-08 06:20:00|1256.8|1255.8|1257.2|1256.2|1257.2|1256.2|1256.8|1255.8|3
1607408700000|2020-12-08 06:25:00|1256.6|1255.6|1257.2|1256.2|1257.2|1256.2|1256.6|1255.6|4
1607409000000|2020-12-08 06:30:00|1256.8|1255.8|1256.6|1255.6|1256.8|1255.8|1256.6|1255.6|8
1607409300000|2020-12-08 06:35:00|1256.3|1255.3|1256.3|1255.3|1256.3|1255.3|1255.4|1254.4|29
1607409600000|2020-12-08 06:40:00|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|2
1607409900000|2020-12-08 06:45:00|1256.1|1255.1|1255.6|1254.6|1256.4|1255.4|1255.6|1254.6|37
1607410200000|2020-12-08 06:50:00|1255.5|1254.5|1256.4|1255.4|1256.4|1255.4|1255.5|1254.5|50
1607410500000|2020-12-08 06:55:00|1256.3|1255.3|1256.1|1255.1|1256.4|1255.4|1256|1255|37
1607410800000|2020-12-08 07:00:00|1256.2|1255.2|1255.4|1254.4|1256.6|1255.6|1255.4|1254.4|113
1607411100000|2020-12-08 07:05:00|1255.3|1254.3|1254.2|1253.2|1255.6|1254.6|1254.2|1253.2|76
1607411400000|2020-12-08 07:10:00|1254|1253|1254.4|1253.4|1254.5|1253.5|1253.6|1252.6|40
1607411700000|2020-12-08 07:15:00|1254.3|1253.3|1254|1253|1254.3|1253.3|1253.7|1252.7|65
1607412000000|2020-12-08 07:20:00|1254.1|1253.1|1255.8|1254.8|1255.8|1254.8|1254.1|1253.1|43
1607412300000|2020-12-08 07:25:00|1255.6|1254.6|1255.1|1254.1|1255.6|1254.6|1255.1|1254.1|12
1607412600000|2020-12-08 07:30:00|1255.4|1254.4|1255|1254|1255.6|1254.6|1254.8|1253.8|18
1607412900000|2020-12-08 07:35:00|1254.6|1253.6|1255.6|1254.6|1255.6|1254.6|1254.5|1253.5|16
1607413200000|2020-12-08 07:40:00|1255.5|1254.5|1256.5|1255.5|1256.5|1255.5|1255.4|1254.4|31
1607413500000|2020-12-08 07:45:00|1256.6|1255.6|1256|1255|1256.6|1255.6|1255.7|1254.7|28
1607413800000|2020-12-08 07:50:00|1255.8|1254.8|1256.7|1255.7|1256.9|1255.9|1255.5|1254.5|41
1607414100000|2020-12-08 07:55:00|1256|1255|1256.3|1255.3|1256.9|1255.9|1255.9|1254.9|305
1607414400000|2020-12-08 08:00:00|1256.2|1255.2|1256.2|1255.2|1256.8|1255.8|1255.6|1254.6|785
1607414700000|2020-12-08 08:05:00|1256.3|1255.3|1255.9|1254.9|1256.9|1255.9|1255.8|1254.8|227
1607415000000|2020-12-08 08:10:00|1255.8|1254.8|1256.3|1255.3|1256.3|1255.3|1255.2|1254.2|115
1607415300000|2020-12-08 08:15:00|1256.1|1255.1|1256.9|1255.9|1257|1256|1256|1255|144
1607415600000|2020-12-08 08:20:00|1257|1256|1257.5|1256.5|1257.6|1256.6|1256.7|1255.7|266
1607415900000|2020-12-08 08:25:00|1257.4|1256.4|1257.6|1256.6|1257.8|1256.8|1257.1|1256.1|148
1607416200000|2020-12-08 08:30:00|1257.7|1256.7|1258.3|1257.3|1258.4|1257.4|1257.3|1256.3|122
1607416500000|2020-12-08 08:35:00|1258.4|1257.4|1258.1|1257.1|1258.6|1257.6|1258|1257|161
1607416800000|2020-12-08 08:40:00|1258.3|1257.3|1258.3|1257.3|1258.3|1257.3|1258.2|1257.2|64
1607417100000|2020-12-08 08:45:00|1258.4|1257.4|1258.5|1257.5|1259.1|1258.1|1258.2|1257.2|187
1607417400000|2020-12-08 08:50:00|1258.4|1257.4|1258.6|1257.6|1258.7|1257.7|1258.2|1257.2|81
1607417700000|2020-12-08 08:55:00|1258.7|1257.7|1259.1|1258.1|1259.3|1258.3|1258.7|1257.7|128
1607418000000|2020-12-08 09:00:00|1259.2|1258.2|1260.2|1259.2|1260.5|1259.5|1259.2|1258.2|214
1607418300000|2020-12-08 09:05:00|1260.1|1259.1|1260.1|1259.1|1260.6|1259.6|1259.8|1258.8|267
1607418600000|2020-12-08 09:10:00|1260|1259|1260.3|1259.3|1260.6|1259.6|1260|1259|154
1607418900000|2020-12-08 09:15:00|1260.2|1259.2|1259.8|1258.8|1260.4|1259.4|1259.6|1258.6|117
1607419200000|2020-12-08 09:20:00|1259.9|1258.9|1259.8|1258.8|1260|1259|1259.6|1258.6|83
1607419500000|2020-12-08 09:25:00|1259.7|1258.7|1259.8|1258.8|1260.3|1259.3|1259.6|1258.6|120
1607419800000|2020-12-08 09:30:00|1259.7|1258.7|1259.9|1258.9|1260.1|1259.1|1259.7|1258.7|111
1607420100000|2020-12-08 09:35:00|1260.1|1259.1|1258.7|1257.7|1260.2|1259.2|1258.2|1257.2|170
1607420400000|2020-12-08 09:40:00|1258.5|1257.5|1258.8|1257.8|1259|1258|1258.5|1257.5|84
1607420700000|2020-12-08 09:45:00|1258.9|1257.9|1259.4|1258.4|1259.4|1258.4|1258.9|1257.9|182
1607421000000|2020-12-08 09:50:00|1259.5|1258.5|1259.3|1258.3|1259.6|1258.6|1259.3|1258.3|30
1607421300000|2020-12-08 09:55:00|1259.4|1258.4|1259.3|1258.3|1259.5|1258.5|1259.3|1258.3|17
1607421600000|2020-12-08 10:00:00|1259.6|1258.6|1259.3|1258.3|1259.6|1258.6|1259.1|1258.1|32
1607421900000|2020-12-08 10:05:00|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|1258.7|1257.7|42
1607422200000|2020-12-08 10:10:00|1259.1|1258.1|1259|1258|1259.3|1258.3|1258.8|1257.8|23
1607422500000|2020-12-08 10:15:00|1258.8|1257.8|1258.9|1257.9|1259.1|1258.1|1258.8|1257.8|34
1607422800000|2020-12-08 10:20:00|1259|1258|1258.7|1257.7|1259|1258|1258.4|1257.4|131
1607423100000|2020-12-08 10:25:00|1258.6|1257.6|1258.4|1257.4|1259|1258|1258|1257|120
1607423400000|2020-12-08 10:30:00|1258.3|1257.3|1258|1257|1258.5|1257.5|1258|1257|22
1607423700000|2020-12-08 10:35:00|1257.7|1256.7|1258.3|1257.3|1258.3|1257.3|1257.6|1256.6|478
1607424000000|2020-12-08 10:40:00|1258.2|1257.2|1259.2|1258.2|1259.3|1258.3|1258.2|1257.2|62
1607424300000|2020-12-08 10:45:00|1259.1|1258.1|1259|1258|1259.4|1258.4|1258.9|1257.9|22
1607424600000|2020-12-08 10:50:00|1259.2|1258.2|1259|1258|1259.3|1258.3|1258.9|1257.9|202
1607424900000|2020-12-08 10:55:00|1259.1|1258.1|1258.9|1257.9|1259.3|1258.3|1258.6|1257.6|166
1607425200000|2020-12-08 11:00:00|1258.8|1257.8|1258.1|1257.1|1258.8|1257.8|1258.1|1257.1|98
1607425500000|2020-12-08 11:05:00|1258.2|1257.2|1257.9|1256.9|1258.5|1257.5|1257.5|1256.5|608
1607425800000|2020-12-08 11:10:00|1257.8|1256.8|1257.7|1256.7|1257.9|1256.9|1257.6|1256.6|52
1607426100000|2020-12-08 11:15:00|1257.4|1256.4|1256.9|1255.9|1257.4|1256.4|1256.9|1255.9|99
1607426400000|2020-12-08 11:20:00|1257|1256|1257.2|1256.2|1257.2|1256.2|1256.6|1255.6|120
1607426700000|2020-12-08 11:25:00|1257.1|1256.1|1257.4|1256.4|1257.4|1256.4|1257|1256|28
1607427000000|2020-12-08 11:30:00|1257.5|1256.5|1256.8|1255.8|1257.5|1256.5|1256.7|1255.7|1086
1607427300000|2020-12-08 11:35:00|1256.9|1255.9|1256.6|1255.6|1256.9|1255.9|1256.6|1255.6|75
1607427600000|2020-12-08 11:40:00|1256.7|1255.7|1256.3|1255.3|1256.8|1255.8|1256.1|1255.1|163
1607427900000|2020-12-08 11:45:00|1256.2|1255.2|1255|1254|1256.2|1255.2|1255|1254|303
1607428200000|2020-12-08 11:50:00|1255.1|1254.1|1255.2|1254.2|1255.4|1254.4|1255|1254|224
1607428500000|2020-12-08 11:55:00|1255.3|1254.3|1253.7|1252.7|1255.3|1254.3|1253.4|1252.4|313
1607428800000|2020-12-08 12:00:00|1253.8|1252.8|1254.4|1253.4|1254.6|1253.6|1253.8|1252.8|362
1607429100000|2020-12-08 12:05:00|1254.6|1253.6|1254.6|1253.6|1254.9|1253.9|1254.4|1253.4|57
1607429400000|2020-12-08 12:10:00|1254.5|1253.5|1254.9|1253.9|1254.9|1253.9|1254.3|1253.3|52
1607429700000|2020-12-08 12:15:00|1255.1|1254.1|1255.5|1254.5|1255.5|1254.5|1254.9|1253.9|33
1607430000000|2020-12-08 12:20:00|1255.6|1254.6|1256.4|1255.4|1256.6|1255.6|1255.6|1254.6|50
1607430300000|2020-12-08 12:25:00|1256.5|1255.5|1256.5|1255.5|1256.9|1255.9|1256.3|1255.3|128
1607430600000|2020-12-08 12:30:00|1256.4|1255.4|1256.3|1255.3|1256.6|1255.6|1256.1|1255.1|59
1607430900000|2020-12-08 12:35:00|1256.6|1255.6|1256.4|1255.4|1256.6|1255.6|1256.2|1255.2|22
1607431200000|2020-12-08 12:40:00|1256.3|1255.3|1256.7|1255.7|1256.7|1255.7|1256.3|1255.3|1268
1607431500000|2020-12-08 12:45:00|1256.6|1255.6|1256.6|1255.6|1256.9|1255.9|1256.6|1255.6|39
1607431800000|2020-12-08 12:50:00|1256.4|1255.4|1257.1|1256.1|1257.1|1256.1|1256.4|1255.4|44
1607432100000|2020-12-08 12:55:00|1257|1256|1257|1256|1257.3|1256.3|1256.8|1255.8|36
1607432400000|2020-12-08 13:00:00|1256.9|1255.9|1257.2|1256.2|1257.2|1256.2|1256.9|1255.9|64
1607432700000|2020-12-08 13:05:00|1257.1|1256.1|1257.4|1256.4|1257.4|1256.4|1256.8|1255.8|157
1607433000000|2020-12-08 13:10:00|1257.3|1256.3|1257.7|1256.7|1258.1|1257.1|1257.3|1256.3|83
1607433300000|2020-12-08 13:15:00|1257.6|1256.6|1258|1257|1258.4|1257.4|1257.5|1256.5|91
1607433600000|2020-12-08 13:20:00|1258.1|1257.1|1258.4|1257.4|1258.8|1257.8|1258.1|1257.1|140
1607433900000|2020-12-08 13:25:00|1258.2|1257.2|1258.3|1257.3|1258.6|1257.6|1258.2|1257.2|68
1607434200000|2020-12-08 13:30:00|1258.2|1257.2|1258.5|1257.5|1258.7|1257.7|1258.2|1257.2|128
1607434500000|2020-12-08 13:35:00|1258.6|1257.6|1258.9|1257.9|1259.2|1258.2|1258.6|1257.6|278
1607434800000|2020-12-08 13:40:00|1259.1|1258.1|1258.9|1257.9|1259.3|1258.3|1258.8|1257.8|58
1607435100000|2020-12-08 13:45:00|1258.8|1257.8|1257.9|1256.9|1258.8|1257.8|1257.8|1256.8|309
1607435400000|2020-12-08 13:50:00|1257.8|1256.8|1257.8|1256.8|1258.1|1257.1|1257.6|1256.6|192
1607435700000|2020-12-08 13:55:00|1258|1257|1257.6|1256.6|1258|1257|1257.5|1256.5|82
1607436000000|2020-12-08 14:00:00|1257.9|1256.9|1258.1|1257.1|1258.4|1257.4|1257.8|1256.8|108
1607436300000|2020-12-08 14:05:00|1258|1257|1258.1|1257.1|1258.4|1257.4|1257.8|1256.8|146
1607436600000|2020-12-08 14:10:00|1258|1257|1258.6|1257.6|1258.6|1257.6|1258|1257|99
1607436900000|2020-12-08 14:15:00|1258.5|1257.5|1258.5|1257.5|1258.8|1257.8|1258.4|1257.4|87
1607437200000|2020-12-08 14:20:00|1258.6|1257.6|1258.8|1257.8|1259.1|1258.1|1258.5|1257.5|412
1607437500000|2020-12-08 14:25:00|1258.9|1257.9|1259|1258|1259|1258|1258.7|1257.7|262
1607437800000|2020-12-08 14:30:00|1258.8|1258.3|1258.3|1257.8|1259.1|1258.6|1257.4|1256.9|2629
1607438100000|2020-12-08 14:35:00|1258.4|1257.9|1258.8|1258.3|1259.4|1258.9|1258.4|1257.9|993
1607438400000|2020-12-08 14:40:00|1258.7|1258.2|1259.5|1259|1259.5|1259|1258|1257.5|1446
1607438700000|2020-12-08 14:45:00|1259.6|1259.1|1259.2|1258.7|1260|1259.5|1258.7|1258.2|574
1607439000000|2020-12-08 14:50:00|1259|1258.5|1259|1258.5|1259.4|1258.9|1258.4|1257.9|587
1607439300000|2020-12-08 14:55:00|1258.9|1258.4|1258.8|1258.3|1259|1258.5|1258|1257.5|506
1607439600000|2020-12-08 15:00:00|1258.9|1258.4|1258.6|1258.1|1259.2|1258.7|1257.9|1257.4|788
1607439900000|2020-12-08 15:05:00|1258.7|1258.2|1259.5|1259|1259.5|1259|1258.6|1258.1|812
1607440200000|2020-12-08 15:10:00|1259.4|1258.9|1258.1|1257.6|1259.5|1259|1258.1|1257.6|530
1607440500000|2020-12-08 15:15:00|1258.2|1257.7|1255.7|1255.2|1258.3|1257.8|1255.7|1255.2|739
1607440800000|2020-12-08 15:20:00|1255.6|1255.1|1255|1254.5|1255.8|1255.3|1254.6|1254.1|948
1607441100000|2020-12-08 15:25:00|1254.9|1254.4|1255.9|1255.4|1255.9|1255.4|1254.7|1254.2|581
1607441400000|2020-12-08 15:30:00|1255.8|1255.3|1256.3|1255.8|1256.7|1256.2|1255.4|1254.9|576
1607441700000|2020-12-08 15:35:00|1256.2|1255.7|1257|1256.5|1257.6|1257.1|1256|1255.5|657
1607442000000|2020-12-08 15:40:00|1257.1|1256.6|1257.4|1256.9|1257.6|1257.1|1256.8|1256.3|352
1607442300000|2020-12-08 15:45:00|1257.5|1257|1258|1257.5|1258.1|1257.6|1257.2|1256.7|401
1607442600000|2020-12-08 15:50:00|1257.9|1257.4|1257.3|1256.8|1257.9|1257.4|1257.1|1256.6|259
1607442900000|2020-12-08 15:55:00|1257.2|1256.7|1258.8|1258.3|1258.8|1258.3|1257.2|1256.7|782
1607443200000|2020-12-08 16:00:00|1258.6|1258.1|1259.5|1259|1259.5|1259|1258.6|1258.1|1482
1607443500000|2020-12-08 16:05:00|1259.6|1259.1|1259|1258.5|1259.7|1259.2|1258.9|1258.4|930
1607443800000|2020-12-08 16:10:00|1259.1|1258.6|1259.1|1258.6|1259.4|1258.9|1258.9|1258.4|583
1607444100000|2020-12-08 16:15:00|1259|1258.5|1259.4|1258.9|1259.7|1259.2|1258.8|1258.3|354
1607444400000|2020-12-08 16:20:00|1259.5|1259|1259|1258.5|1259.7|1259.2|1258.7|1258.2|639
1607444700000|2020-12-08 16:25:00|1258.9|1258.4|1259.4|1258.9|1259.6|1259.1|1258.7|1258.2|471
1607445000000|2020-12-08 16:30:00|1259.5|1259|1259.9|1259.4|1260.2|1259.7|1259.2|1258.7|742
1607445300000|2020-12-08 16:35:00|1260|1259.5|1258.8|1258.3|1260|1259.5|1258.6|1258.1|601
1607445600000|2020-12-08 16:40:00|1258.7|1258.2|1258.4|1257.9|1258.7|1258.2|1257.9|1257.4|457
1607445900000|2020-12-08 16:45:00|1258.3|1257.8|1258.5|1258|1258.6|1258.1|1258.1|1257.6|426
1607446200000|2020-12-08 16:50:00|1258.6|1258.1|1258.6|1258.1|1259.1|1258.6|1258.6|1258.1|437
1607446500000|2020-12-08 16:55:00|1258.7|1258.2|1259.3|1258.8|1259.3|1258.8|1258.6|1258.1|480
1607446800000|2020-12-08 17:00:00|1259.4|1258.9|1259.4|1258.9|1259.6|1259.1|1259.3|1258.8|492
1607447100000|2020-12-08 17:05:00|1259.5|1259|1258.9|1258.4|1260|1259.5|1258.9|1258.4|499
1607447400000|2020-12-08 17:10:00|1258.8|1258.3|1258.7|1258.2|1259.2|1258.7|1258.7|1258.2|395
1607447700000|2020-12-08 17:15:00|1258.8|1258.3|1258.7|1258.2|1259|1258.5|1258.7|1258.2|328
1607448000000|2020-12-08 17:20:00|1258.6|1258.1|1258.5|1258|1259|1258.5|1258.4|1257.9|407
1607448300000|2020-12-08 17:25:00|1258.6|1258.1|1258.5|1258|1258.7|1258.2|1258.3|1257.8|437
1607448600000|2020-12-08 17:30:00|1258.4|1257.9|1257.9|1257.4|1258.4|1257.9|1257.8|1257.3|459
1607448900000|2020-12-08 17:35:00|1257.8|1257.3|1257.5|1257|1257.9|1257.4|1257|1256.5|2337
1607449200000|2020-12-08 17:40:00|1257.4|1256.9|1257.5|1257|1257.5|1257|1256.9|1256.4|488
1607449500000|2020-12-08 17:45:00|1257.4|1256.9|1256.8|1256.3|1257.5|1257|1256.8|1256.3|203
1607449800000|2020-12-08 17:50:00|1256.7|1256.2|1257.4|1256.9|1257.4|1256.9|1256.7|1256.2|336
1607450100000|2020-12-08 17:55:00|1257.5|1257|1257.2|1256.7|1257.5|1257|1257|1256.5|400
1607450400000|2020-12-08 18:00:00|1257.3|1256.8|1257.5|1257|1257.5|1257|1257|1256.5|353
1607450700000|2020-12-08 18:05:00|1257.7|1257.2|1258.4|1257.9|1258.5|1258|1257.7|1257.2|408
1607451000000|2020-12-08 18:10:00|1258.3|1257.8|1258.5|1258|1258.6|1258.1|1258.2|1257.7|360
1607451300000|2020-12-08 18:15:00|1258.4|1257.9|1258.4|1257.9|1258.7|1258.2|1258.2|1257.7|254
1607451600000|2020-12-08 18:20:00|1258.3|1257.8|1258.1|1257.6|1258.5|1258|1258.1|1257.6|195
1607451900000|2020-12-08 18:25:00|1258.2|1257.7|1258.7|1258.2|1258.8|1258.3|1258.1|1257.6|300
1607452200000|2020-12-08 18:30:00|1258.8|1258.3|1258.5|1258|1258.8|1258.3|1258.3|1257.8|370
1607452500000|2020-12-08 18:35:00|1258.4|1257.9|1258.5|1258|1258.8|1258.3|1258.2|1257.7|260
1607452800000|2020-12-08 18:40:00|1258.4|1257.9|1258.8|1258.3|1258.8|1258.3|1258.4|1257.9|195
1607453100000|2020-12-08 18:45:00|1258.9|1258.4|1258.7|1258.2|1259|1258.5|1258.7|1258.2|274
1607453400000|2020-12-08 18:50:00|1258.8|1258.3|1258.8|1258.3|1259|1258.5|1258.6|1258.1|210
1607453700000|2020-12-08 18:55:00|1258.9|1258.4|1259.3|1258.8|1259.3|1258.8|1258.9|1258.4|275
1607454000000|2020-12-08 19:00:00|1259.4|1258.9|1259|1258.5|1259.5|1259|1258.9|1258.4|642
1607454300000|2020-12-08 19:05:00|1258.9|1258.4|1258.9|1258.4|1259|1258.5|1258.6|1258.1|160
1607454600000|2020-12-08 19:10:00|1258.8|1258.3|1258.9|1258.4|1258.9|1258.4|1258.5|1258|244
1607454900000|2020-12-08 19:15:00|1259|1258.5|1259.4|1258.9|1259.5|1259|1258.8|1258.3|165
1607455200000|2020-12-08 19:20:00|1259.5|1259|1259.8|1259.3|1259.9|1259.4|1259.5|1259|249
1607455500000|2020-12-08 19:25:00|1259.7|1259.2|1260|1259.5|1260.2|1259.7|1259.7|1259.2|602
1607455800000|2020-12-08 19:30:00|1260.1|1259.6|1259.7|1259.2|1260.3|1259.8|1259.6|1259.1|339
1607456100000|2020-12-08 19:35:00|1259.6|1259.1|1258.9|1258.4|1259.7|1259.2|1258.9|1258.4|428
1607456400000|2020-12-08 19:40:00|1258.8|1258.3|1258.9|1258.4|1259|1258.5|1258.8|1258.3|331
1607456700000|2020-12-08 19:45:00|1259|1258.5|1258.7|1258.2|1259.2|1258.7|1258.6|1258.1|883
1607457000000|2020-12-08 19:50:00|1258.6|1258.1|1259.3|1258.8|1259.4|1258.9|1258.6|1258.1|303
1607457300000|2020-12-08 19:55:00|1259.4|1258.9|1259.4|1258.9|1259.6|1259.1|1259.2|1258.7|793
1607457600000|2020-12-08 20:00:00|1259.3|1258.8|1259.6|1259.1|1259.7|1259.2|1259.3|1258.8|165
1607457900000|2020-12-08 20:05:00|1259.5|1259|1259.8|1259.3|1259.8|1259.3|1259.4|1258.9|150
1607458200000|2020-12-08 20:10:00|1259.7|1259.2|1259.8|1259.3|1259.8|1259.3|1259.5|1259|215
1607458500000|2020-12-08 20:15:00|1259.9|1259.4|1259.7|1259.2|1260|1259.5|1259.7|1259.2|249
1607458800000|2020-12-08 20:20:00|1259.6|1259.1|1259.7|1259.2|1259.9|1259.4|1259.5|1259|215
1607459100000|2020-12-08 20:25:00|1259.8|1259.3|1259.6|1259.1|1260.1|1259.6|1259.5|1259|282
1607459400000|2020-12-08 20:30:00|1259.5|1259|1259.9|1259.4|1260.1|1259.6|1259.5|1259|271
1607459700000|2020-12-08 20:35:00|1259.8|1259.3|1259.8|1259.3|1260.1|1259.6|1259.6|1259.1|376
1607460000000|2020-12-08 20:40:00|1259.7|1259.2|1259.4|1258.9|1259.8|1259.3|1258.9|1258.4|504
1607460300000|2020-12-08 20:45:00|1259.2|1258.7|1258.6|1258.1|1259.6|1259.1|1258.5|1258|750
1607460600000|2020-12-08 20:50:00|1258.5|1258|1259|1258.5|1259.6|1259.1|1258.4|1257.9|866
1607460900000|2020-12-08 20:55:00|1259.1|1258.6|1260.7|1260.2|1260.7|1260.2|1259.1|1258.6|3866
1607461200000|2020-12-08 21:00:00|1260.8|1259.8|1260.1|1259.1|1260.9|1259.9|1260|1259|565
1607461500000|2020-12-08 21:05:00|1260|1259|1259.9|1258.9|1260.2|1259.2|1259.9|1258.9|38
1607461800000|2020-12-08 21:10:00|1260|1259|1260.6|1259.6|1260.6|1259.6|1259.9|1258.9|39
1607462100000|2020-12-08 21:15:00|1260.4|1259.4|1260.5|1259.5|1260.5|1259.5|1260.3|1259.3|14
1607462400000|2020-12-08 21:20:00|1260.6|1259.6|1261|1260|1261|1260|1260.6|1259.6|2
1607462700000|2020-12-08 21:25:00|1260.6|1259.6|1260.3|1259.3|1260.6|1259.6|1259.9|1258.9|88
1607463000000|2020-12-08 21:30:00|1260.4|1259.4|1260.1|1259.1|1260.5|1259.5|1259.9|1258.9|16
1607463300000|2020-12-08 21:35:00|1260|1259|1260|1259|1260.2|1259.2|1260|1259|12
1607463600000|2020-12-08 21:40:00|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1
1607463900000|2020-12-08 21:45:00|1260.4|1259.4|1260.5|1259.5|1260.5|1259.5|1260.4|1259.4|4
1607464200000|2020-12-08 21:50:00|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|3
1607464500000|2020-12-08 21:55:00|1260.7|1259.7|1261.1|1260.1|1261.1|1260.1|1260.7|1259.7|6
1607468400000|2020-12-08 23:00:00|1261.6|1259.6|1263.4|1261.4|1264.9|1262.9|1261.6|1259.6|0
1607468700000|2020-12-08 23:05:00|1263.3|1261.3|1262.7|1260.7|1263.3|1261.3|1262.7|1260.7|0
1607469000000|2020-12-08 23:10:00|1262.8|1260.8|1263|1261|1263.3|1261.3|1262.8|1260.8|0
1607469300000|2020-12-08 23:15:00|1263.1|1261.1|1263.3|1261.3|1263.6|1261.6|1263|1261|0
1607469600000|2020-12-08 23:20:00|1263.2|1261.2|1263|1261|1263.3|1261.3|1262.9|1260.9|0
1607469900000|2020-12-08 23:25:00|1262.9|1260.9|1263|1261|1263.2|1261.2|1262.7|1260.7|0
1607470200000|2020-12-08 23:30:00|1263.1|1261.1|1262.8|1260.8|1263.1|1261.1|1262.8|1260.8|0
1607470500000|2020-12-08 23:35:00|1262.5|1260.5|1262.5|1260.5|1262.6|1260.6|1262.2|1260.2|0
1607470800000|2020-12-08 23:40:00|1262.6|1260.6|1262.5|1260.5|1262.7|1260.7|1262.4|1260.4|0
1607471100000|2020-12-08 23:45:00|1262.4|1260.4|1262.2|1260.2|1262.5|1260.5|1262.2|1260.2|0
1607471400000|2020-12-08 23:50:00|1262.1|1260.1|1262.6|1260.6|1262.7|1260.7|1262|1260|0
1607471700000|2020-12-08 23:55:00|1262.5|1260.5|1262.2|1260.2|1262.6|1260.6|1262.1|1260.1|0
1607472000000|2020-12-09 00:00:00|1262.1|1260.1|1262.3|1260.3|1262.5|1260.5|1261.9|1259.9|0
1607472300000|2020-12-09 00:05:00|1262.4|1260.4|1262.8|1260.8|1262.9|1260.9|1262.3|1260.3|0
1607472600000|2020-12-09 00:10:00|1262.9|1260.9|1263.9|1261.9|1264.2|1262.2|1262.7|1260.7|0
1607472900000|2020-12-09 00:15:00|1264|1262|1263.8|1261.8|1264.1|1262.1|1263.6|1261.6|0
1607473200000|2020-12-09 00:20:00|1263.7|1261.7|1263.5|1261.5|1263.9|1261.9|1263.5|1261.5|0
1607473500000|2020-12-09 00:25:00|1263.3|1261.3|1264.2|1262.2|1264.3|1262.3|1263.3|1261.3|0
1607473800000|2020-12-09 00:30:00|1264.1|1262.1|1263.8|1261.8|1264.1|1262.1|1263.6|1261.6|0
1607474100000|2020-12-09 00:35:00|1263.7|1261.7|1263.7|1261.7|1263.8|1261.8|1263.6|1261.6|0
1607474400000|2020-12-09 00:40:00|1263.5|1261.5|1263.7|1261.7|1264|1262|1263.4|1261.4|0
1607474700000|2020-12-09 00:45:00|1263.8|1261.8|1264.3|1262.3|1264.4|1262.4|1263.7|1261.7|0
1607475000000|2020-12-09 00:50:00|1264.4|1262.4|1264.8|1262.8|1264.9|1262.9|1264.3|1262.3|0
1607475300000|2020-12-09 00:55:00|1264.7|1262.7|1264.1|1262.1|1265|1263|1263.8|1261.8|0
1607475600000|2020-12-09 01:00:00|1264.2|1262.2|1264.4|1263.4|1264.4|1263.4|1262.5|1260.5|20
1607475900000|2020-12-09 01:05:00|1264.6|1263.6|1265.7|1264.7|1265.7|1264.7|1264.6|1263.6|15
1607476200000|2020-12-09 01:10:00|1265|1264|1264.8|1263.8|1265|1264|1264.8|1263.8|8
1607476500000|2020-12-09 01:15:00|1264.4|1263.4|1264|1263|1264.8|1263.8|1264|1263|32
1607476800000|2020-12-09 01:20:00|1264.6|1263.6|1264.4|1263.4|1264.9|1263.9|1263.9|1262.9|15
1607477100000|2020-12-09 01:25:00|1265|1264|1265.3|1264.3|1265.3|1264.3|1265|1264|5
1607477400000|2020-12-09 01:30:00|1265.5|1264.5|1265.4|1264.4|1266.2|1265.2|1265.3|1264.3|64
1607477700000|2020-12-09 01:35:00|1265.1|1264.1|1265.6|1264.6|1265.9|1264.9|1264.8|1263.8|59
1607478000000|2020-12-09 01:40:00|1265.8|1264.8|1266.6|1265.6|1266.6|1265.6|1265.4|1264.4|20
1607478300000|2020-12-09 01:45:00|1266.9|1265.9|1266.1|1265.1|1267.4|1266.4|1266.1|1265.1|75
1607478600000|2020-12-09 01:50:00|1266.4|1265.4|1266.5|1265.5|1266.8|1265.8|1266.4|1265.4|16
1607478900000|2020-12-09 01:55:00|1266.8|1265.8|1266|1265|1266.8|1265.8|1266|1265|27
1607479200000|2020-12-09 02:00:00|1265.8|1264.8|1266.6|1265.6|1266.7|1265.7|1265.8|1264.8|35
1607479500000|2020-12-09 02:05:00|1267|1266|1267.5|1266.5|1267.5|1266.5|1266.6|1265.6|46
1607479800000|2020-12-09 02:10:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1266.9|1265.9|29
1607480100000|2020-12-09 02:15:00|1267.5|1266.5|1268.4|1267.4|1268.4|1267.4|1267.4|1266.4|98
1607480400000|2020-12-09 02:20:00|1268.6|1267.6|1268.3|1267.3|1268.6|1267.6|1268.2|1267.2|23
1607480700000|2020-12-09 02:25:00|1268.5|1267.5|1268.8|1267.8|1269|1268|1268.4|1267.4|23
1607481000000|2020-12-09 02:30:00|1269|1268|1268.7|1267.7|1269.3|1268.3|1268.6|1267.6|85
1607481300000|2020-12-09 02:35:00|1268.8|1267.8|1269.2|1268.2|1269.2|1268.2|1268.5|1267.5|45
1607481600000|2020-12-09 02:40:00|1269.3|1268.3|1269.4|1268.4|1269.6|1268.6|1269.2|1268.2|31
1607481900000|2020-12-09 02:45:00|1269.5|1268.5|1269.5|1268.5|1269.9|1268.9|1269.4|1268.4|54
1607482200000|2020-12-09 02:50:00|1269.6|1268.6|1269.5|1268.5|1269.9|1268.9|1269.4|1268.4|35
1607482500000|2020-12-09 02:55:00|1269.3|1268.3|1268.7|1267.7|1269.3|1268.3|1268.6|1267.6|40
1607482800000|2020-12-09 03:00:00|1268.9|1267.9|1268.2|1267.2|1268.9|1267.9|1268.2|1267.2|45
1607483100000|2020-12-09 03:05:00|1268|1267|1268.4|1267.4|1268.4|1267.4|1267.9|1266.9|19
1607483400000|2020-12-09 03:10:00|1268.6|1267.6|1268.9|1267.9|1269.1|1268.1|1268.6|1267.6|15
1607483700000|2020-12-09 03:15:00|1268.6|1267.6|1268.4|1267.4|1268.6|1267.6|1268.4|1267.4|4
1607484000000|2020-12-09 03:20:00|1268.5|1267.5|1268.4|1267.4|1268.5|1267.5|1268.4|1267.4|4
1607484600000|2020-12-09 03:30:00|1268.9|1267.9|1269.6|1268.6|1269.6|1268.6|1268.8|1267.8|19
1607484900000|2020-12-09 03:35:00|1269.7|1268.7|1269.3|1268.3|1269.7|1268.7|1269.3|1268.3|34
1607485200000|2020-12-09 03:40:00|1269.6|1268.6|1269.3|1268.3|1269.7|1268.7|1269.2|1268.2|44
1607485500000|2020-12-09 03:45:00|1270|1269|1269.6|1268.6|1270|1269|1269.6|1268.6|35
1607485800000|2020-12-09 03:50:00|1269.5|1268.5|1269.5|1268.5|1269.6|1268.6|1269.5|1268.5|22
1607486100000|2020-12-09 03:55:00|1269.6|1268.6|1269.6|1268.6|1269.8|1268.8|1269.6|1268.6|22
1607486400000|2020-12-09 04:00:00|1269.7|1268.7|1269.8|1268.8|1270|1269|1269.6|1268.6|22
1607486700000|2020-12-09 04:05:00|1270.1|1269.1|1270.3|1269.3|1270.4|1269.4|1270.1|1269.1|23
1607487000000|2020-12-09 04:10:00|1270.4|1269.4|1270.3|1269.3|1270.4|1269.4|1270.2|1269.2|39
1607487300000|2020-12-09 04:15:00|1270.4|1269.4|1270.4|1269.4|1270.5|1269.5|1270.4|1269.4|20
1607487600000|2020-12-09 04:20:00|1270.5|1269.5|1270.8|1269.8|1270.8|1269.8|1270.5|1269.5|31
1607487900000|2020-12-09 04:25:00|1271|1270|1270.8|1269.8|1271|1270|1270.7|1269.7|55
1607488200000|2020-12-09 04:30:00|1271|1270|1270.9|1269.9|1271.1|1270.1|1270.8|1269.8|37
1607488500000|2020-12-09 04:35:00|1271|1270|1271.3|1270.3|1271.5|1270.5|1271|1270|38
1607488800000|2020-12-09 04:40:00|1271.4|1270.4|1271.1|1270.1|1271.4|1270.4|1270.8|1269.8|37
1607489100000|2020-12-09 04:45:00|1270.7|1269.7|1271.2|1270.2|1271.2|1270.2|1270.7|1269.7|18
1607489400000|2020-12-09 04:50:00|1271.1|1270.1|1271|1270|1271.2|1270.2|1270.8|1269.8|20
1607489700000|2020-12-09 04:55:00|1271.3|1270.3|1270.9|1269.9|1271.4|1270.4|1270.9|1269.9|40
1607490000000|2020-12-09 05:00:00|1270.8|1269.8|1270.4|1269.4|1271|1270|1270.4|1269.4|76
1607490300000|2020-12-09 05:05:00|1270.3|1269.3|1269.3|1268.3|1270.3|1269.3|1269.3|1268.3|42
1607490600000|2020-12-09 05:10:00|1269.4|1268.4|1268.9|1267.9|1269.5|1268.5|1268.9|1267.9|22
1607490900000|2020-12-09 05:15:00|1269|1268|1268.1|1267.1|1269|1268|1268.1|1267.1|17
1607491200000|2020-12-09 05:20:00|1267.6|1266.6|1267.8|1266.8|1268.5|1267.5|1267.6|1266.6|80
1607491500000|2020-12-09 05:25:00|1267.9|1266.9|1267.5|1266.5|1268|1267|1267.5|1266.5|7
1607491800000|2020-12-09 05:30:00|1268|1267|1267.8|1266.8|1268|1267|1266.8|1265.8|16
1607492100000|2020-12-09 05:35:00|1267.9|1266.9|1268.3|1267.3|1268.6|1267.6|1267.9|1266.9|19
1607492400000|2020-12-09 05:40:00|1268.2|1267.2|1267.9|1266.9|1268.8|1267.8|1267.9|1266.9|23
1607492700000|2020-12-09 05:45:00|1268.4|1267.4|1268.2|1267.2|1268.7|1267.7|1268|1267|26
1607493000000|2020-12-09 05:50:00|1267.7|1266.7|1268.6|1267.6|1268.6|1267.6|1267.7|1266.7|5
1607493300000|2020-12-09 05:55:00|1268.5|1267.5|1268.5|1267.5|1268.5|1267.5|1267.5|1266.5|12
1607493600000|2020-12-09 06:00:00|1267.9|1266.9|1269.3|1268.3|1269.3|1268.3|1267.9|1266.9|18
1607493900000|2020-12-09 06:05:00|1269.5|1268.5|1269.7|1268.7|1270.3|1269.3|1268.8|1267.8|28
1607494200000|2020-12-09 06:10:00|1270.2|1269.2|1268.7|1267.7|1270.2|1269.2|1268.7|1267.7|35
1607494500000|2020-12-09 06:15:00|1269|1268|1268.6|1267.6|1269.4|1268.4|1268.5|1267.5|23
1607494800000|2020-12-09 06:20:00|1268.9|1267.9|1268.9|1267.9|1269.2|1268.2|1268|1267|27
1607495100000|2020-12-09 06:25:00|1269.1|1268.1|1268.9|1267.9|1269.4|1268.4|1268.9|1267.9|43
1607495400000|2020-12-09 06:30:00|1269.1|1268.1|1268|1267|1269.1|1268.1|1268|1267|50
1607495700000|2020-12-09 06:35:00|1267.8|1266.8|1267.1|1266.1|1268|1267|1267|1266|55
1607496000000|2020-12-09 06:40:00|1267.3|1266.3|1268.1|1267.1|1268.3|1267.3|1267.3|1266.3|28
1607496300000|2020-12-09 06:45:00|1268.2|1267.2|1267.5|1266.5|1268.2|1267.2|1267.5|1266.5|31
1607496600000|2020-12-09 06:50:00|1267.4|1266.4|1266.8|1265.8|1267.4|1266.4|1266.8|1265.8|19
1607496900000|2020-12-09 06:55:00|1266.6|1265.6|1266.8|1265.8|1266.8|1265.8|1266.4|1265.4|21
1607497200000|2020-12-09 07:00:00|1266.6|1265.6|1266.4|1265.4|1267.4|1266.4|1266.4|1265.4|94
1607497500000|2020-12-09 07:05:00|1266.3|1265.3|1265.5|1264.5|1266.7|1265.7|1265.4|1264.4|58
1607497800000|2020-12-09 07:10:00|1265.8|1264.8|1265.8|1264.8|1265.9|1264.9|1265.3|1264.3|61
1607498100000|2020-12-09 07:15:00|1265.6|1264.6|1266|1265|1266.3|1265.3|1265.6|1264.6|71
1607498400000|2020-12-09 07:20:00|1265.9|1264.9|1266.2|1265.2|1266.7|1265.7|1265.9|1264.9|136
1607498700000|2020-12-09 07:25:00|1266|1265|1265.9|1264.9|1266.2|1265.2|1265.9|1264.9|93
1607499000000|2020-12-09 07:30:00|1266.1|1265.1|1266.3|1265.3|1266.5|1265.5|1266.1|1265.1|413
1607499300000|2020-12-09 07:35:00|1266.2|1265.2|1266.2|1265.2|1266.9|1265.9|1266.2|1265.2|93
1607499600000|2020-12-09 07:40:00|1266.1|1265.1|1266.3|1265.3|1266.4|1265.4|1266|1265|44
1607499900000|2020-12-09 07:45:00|1266.2|1265.2|1266.2|1265.2|1266.6|1265.6|1266.1|1265.1|47
1607500200000|2020-12-09 07:50:00|1266.3|1265.3|1266.9|1265.9|1267|1266|1266.3|1265.3|221
1607500500000|2020-12-09 07:55:00|1266.8|1265.8|1266.8|1265.8|1267.1|1266.1|1266.6|1265.6|172
1607500800000|2020-12-09 08:00:00|1266.7|1265.7|1267.1|1266.1|1267.5|1266.5|1266.4|1265.4|213
1607501100000|2020-12-09 08:05:00|1267.3|1266.3|1267|1266|1267.3|1266.3|1266.3|1265.3|155
1607501400000|2020-12-09 08:10:00|1266.8|1265.8|1267.2|1266.2|1267.3|1266.3|1266.4|1265.4|213
1607501700000|2020-12-09 08:15:00|1267.1|1266.1|1267.6|1266.6|1267.7|1266.7|1266.9|1265.9|461
1607502000000|2020-12-09 08:20:00|1267.7|1266.7|1267.7|1266.7|1267.9|1266.9|1267.5|1266.5|1122
1607502300000|2020-12-09 08:25:00|1267.6|1266.6|1268|1267|1268.7|1267.7|1267.6|1266.6|436
1607502600000|2020-12-09 08:30:00|1268.1|1267.1|1267.9|1266.9|1268.2|1267.2|1267.5|1266.5|129
1607502900000|2020-12-09 08:35:00|1268|1267|1268.2|1267.2|1268.5|1267.5|1268|1267|60
1607503200000|2020-12-09 08:40:00|1268.4|1267.4|1269|1268|1269.1|1268.1|1268.3|1267.3|290
1607503500000|2020-12-09 08:45:00|1269.1|1268.1|1269.1|1268.1|1269.2|1268.2|1268.8|1267.8|230
1607503800000|2020-12-09 08:50:00|1269.2|1268.2|1268.7|1267.7|1269.3|1268.3|1268.5|1267.5|101
1607504100000|2020-12-09 08:55:00|1268.6|1267.6|1268.7|1267.7|1268.9|1267.9|1268.3|1267.3|287
1607504400000|2020-12-09 09:00:00|1268.6|1267.6|1268.3|1267.3|1268.6|1267.6|1268.2|1267.2|16
1607504700000|2020-12-09 09:05:00|1268.4|1267.4|1268.3|1267.3|1268.4|1267.4|1267.9|1266.9|71
1607505000000|2020-12-09 09:10:00|1268.4|1267.4|1267.9|1266.9|1268.4|1267.4|1267.5|1266.5|101
1607505300000|2020-12-09 09:15:00|1267.7|1266.7|1267.8|1266.8|1268|1267|1267.5|1266.5|260
1607505600000|2020-12-09 09:20:00|1267.6|1266.6|1267.2|1266.2|1267.7|1266.7|1267.2|1266.2|49
1607505900000|2020-12-09 09:25:00|1267.4|1266.4|1266.7|1265.7|1267.4|1266.4|1266.5|1265.5|82
1607506200000|2020-12-09 09:30:00|1266.8|1265.8|1267.2|1266.2|1267.3|1266.3|1266.7|1265.7|117
1607506500000|2020-12-09 09:35:00|1267.1|1266.1|1267.3|1266.3|1267.3|1266.3|1267|1266|75
1607506800000|2020-12-09 09:40:00|1267.4|1266.4|1267.4|1266.4|1267.6|1266.6|1267.3|1266.3|55
1607507100000|2020-12-09 09:45:00|1267.5|1266.5|1267.2|1266.2|1267.5|1266.5|1267.1|1266.1|65
1607507400000|2020-12-09 09:50:00|1267.1|1266.1|1266.7|1265.7|1267.3|1266.3|1266.6|1265.6|190
1607507700000|2020-12-09 09:55:00|1266.8|1265.8|1267.3|1266.3|1267.3|1266.3|1266.7|1265.7|120
1607508000000|2020-12-09 10:00:00|1267.2|1266.2|1267.1|1266.1|1267.2|1266.2|1267|1266|106
1607508300000|2020-12-09 10:05:00|1267|1266|1266.4|1265.4|1267.1|1266.1|1266.2|1265.2|436
1607508600000|2020-12-09 10:10:00|1266.5|1265.5|1266.5|1265.5|1266.6|1265.6|1266.3|1265.3|45
1607508900000|2020-12-09 10:15:00|1266.4|1265.4|1266.3|1265.3|1266.4|1265.4|1265.9|1264.9|462
1607509200000|2020-12-09 10:20:00|1266.4|1265.4|1266|1265|1266.5|1265.5|1266|1265|315
1607509500000|2020-12-09 10:25:00|1265.9|1264.9|1266|1265|1266.2|1265.2|1265.8|1264.8|186
1607509800000|2020-12-09 10:30:00|1266.1|1265.1|1266.2|1265.2|1266.4|1265.4|1265.8|1264.8|150
1607510100000|2020-12-09 10:35:00|1266.1|1265.1|1266.1|1265.1|1266.2|1265.2|1265.9|1264.9|118
1607510400000|2020-12-09 10:40:00|1266|1265|1266.5|1265.5|1266.5|1265.5|1266|1265|243
1607510700000|2020-12-09 10:45:00|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|79
1607511000000|2020-12-09 10:50:00|1266.5|1265.5|1266.3|1265.3|1266.5|1265.5|1266.3|1265.3|238
1607511300000|2020-12-09 10:55:00|1266.2|1265.2|1266.5|1265.5|1266.6|1265.6|1266.2|1265.2|16
1607511600000|2020-12-09 11:00:00|1266.3|1265.3|1266.5|1265.5|1266.5|1265.5|1266.3|1265.3|32
1607511900000|2020-12-09 11:05:00|1266.4|1265.4|1266.2|1265.2|1266.6|1265.6|1266.2|1265.2|39
1607512200000|2020-12-09 11:10:00|1266.3|1265.3|1266.5|1265.5|1266.6|1265.6|1266.2|1265.2|69
1607512500000|2020-12-09 11:15:00|1266.4|1265.4|1266.3|1265.3|1266.4|1265.4|1266.1|1265.1|40
1607512800000|2020-12-09 11:20:00|1266.2|1265.2|1266.1|1265.1|1266.2|1265.2|1266|1265|188
1607513100000|2020-12-09 11:25:00|1266.2|1265.2|1266.3|1265.3|1266.3|1265.3|1266.1|1265.1|26
1607513400000|2020-12-09 11:30:00|1266.2|1265.2|1266.2|1265.2|1266.3|1265.3|1265.6|1264.6|187
1607513700000|2020-12-09 11:35:00|1266.3|1265.3|1265.2|1264.2|1266.3|1265.3|1265.1|1264.1|116
1607514000000|2020-12-09 11:40:00|1265.3|1264.3|1265.1|1264.1|1265.5|1264.5|1265.1|1264.1|71
1607514300000|2020-12-09 11:45:00|1265.2|1264.2|1265.3|1264.3|1265.6|1264.6|1265.1|1264.1|87
1607514600000|2020-12-09 11:50:00|1265.4|1264.4|1265.5|1264.5|1265.6|1264.6|1265.1|1264.1|53
1607514900000|2020-12-09 11:55:00|1265.3|1264.3|1265.3|1264.3|1265.5|1264.5|1265.3|1264.3|39
1607515200000|2020-12-09 12:00:00|1265.2|1264.2|1265.2|1264.2|1265.4|1264.4|1264.6|1263.6|223
1607515500000|2020-12-09 12:05:00|1265.3|1264.3|1265.1|1264.1|1265.5|1264.5|1265.1|1264.1|69
1607515800000|2020-12-09 12:10:00|1265.2|1264.2|1265|1264|1265.2|1264.2|1265|1264|29
1607516100000|2020-12-09 12:15:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1264.9|1263.9|43
1607516400000|2020-12-09 12:20:00|1265.5|1264.5|1264.8|1263.8|1265.6|1264.6|1264.8|1263.8|72
1607516700000|2020-12-09 12:25:00|1264.7|1263.7|1264.6|1263.6|1264.7|1263.7|1264.3|1263.3|153
1607517000000|2020-12-09 12:30:00|1264.5|1263.5|1264.4|1263.4|1264.6|1263.6|1264.3|1263.3|109
1607517300000|2020-12-09 12:35:00|1264.5|1263.5|1263.8|1262.8|1264.5|1263.5|1263.6|1262.6|118
1607517600000|2020-12-09 12:40:00|1263.9|1262.9|1264.3|1263.3|1264.3|1263.3|1263.9|1262.9|53
1607517900000|2020-12-09 12:45:00|1264.4|1263.4|1264.4|1263.4|1264.6|1263.6|1264.2|1263.2|42
1607518200000|2020-12-09 12:50:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264|1263|66
1607518500000|2020-12-09 12:55:00|1264.3|1263.3|1264.8|1263.8|1264.8|1263.8|1264.2|1263.2|38
1607518800000|2020-12-09 13:00:00|1264.9|1263.9|1264.2|1263.2|1264.9|1263.9|1264.1|1263.1|95
1607519100000|2020-12-09 13:05:00|1264.3|1263.3|1264.6|1263.6|1264.6|1263.6|1264.3|1263.3|14
1607519400000|2020-12-09 13:10:00|1264.7|1263.7|1264.7|1263.7|1264.8|1263.8|1264.6|1263.6|62
1607519700000|2020-12-09 13:15:00|1264.6|1263.6|1264.6|1263.6|1264.9|1263.9|1264.5|1263.5|55
1607520000000|2020-12-09 13:20:00|1264.7|1263.7|1265.1|1264.1|1265.1|1264.1|1264.6|1263.6|27
1607520300000|2020-12-09 13:25:00|1265.2|1264.2|1265.3|1264.3|1265.3|1264.3|1265.2|1264.2|10
1607520600000|2020-12-09 13:30:00|1265.1|1264.1|1265.1|1264.1|1265.1|1264.1|1264.6|1263.6|31
1607520900000|2020-12-09 13:35:00|1265|1264|1265.3|1264.3|1265.3|1264.3|1264.9|1263.9|22
1607521200000|2020-12-09 13:40:00|1265.4|1264.4|1265.6|1264.6|1265.7|1264.7|1265.4|1264.4|25
1607521500000|2020-12-09 13:45:00|1265.7|1264.7|1265.9|1264.9|1265.9|1264.9|1265.4|1264.4|75
1607521800000|2020-12-09 13:50:00|1265.8|1264.8|1265.9|1264.9|1266.2|1265.2|1265.8|1264.8|279
1607522100000|2020-12-09 13:55:00|1265.7|1264.7|1266|1265|1266|1265|1265.7|1264.7|771
1607522400000|2020-12-09 14:00:00|1265.9|1264.9|1265.5|1264.5|1265.9|1264.9|1265.5|1264.5|1480
1607522700000|2020-12-09 14:05:00|1265.4|1264.4|1265.3|1264.3|1265.4|1264.4|1265|1264|434
1607523000000|2020-12-09 14:10:00|1265.4|1264.4|1264.9|1263.9|1265.4|1264.4|1264.8|1263.8|647
1607523300000|2020-12-09 14:15:00|1264.8|1263.8|1264.3|1263.3|1264.9|1263.9|1264.3|1263.3|271
1607523600000|2020-12-09 14:20:00|1264.4|1263.4|1264.5|1263.5|1264.6|1263.6|1264|1263|309
1607523900000|2020-12-09 14:25:00|1264.4|1263.4|1264.5|1263.5|1264.6|1263.6|1264.3|1263.3|218
1607524200000|2020-12-09 14:30:00|1264.3|1263.8|1260.4|1259.9|1264.5|1264|1260.4|1259.9|5990
1607524500000|2020-12-09 14:35:00|1260.3|1259.8|1260.6|1260.1|1260.7|1260.2|1259.5|1259|3128
1607524800000|2020-12-09 14:40:00|1260.5|1260|1261.4|1260.9|1261.7|1261.2|1260.3|1259.8|1657
1607525100000|2020-12-09 14:45:00|1261.5|1261|1260.6|1260.1|1261.6|1261.1|1259.9|1259.4|1451
1607525400000|2020-12-09 14:50:00|1260.5|1260|1259.9|1259.4|1260.8|1260.3|1259.3|1258.8|1410
1607525700000|2020-12-09 14:55:00|1260|1259.5|1260.8|1260.3|1260.9|1260.4|1259.8|1259.3|1486
1607526000000|2020-12-09 15:00:00|1260.7|1260.2|1259|1258.5|1260.9|1260.4|1258.8|1258.3|941
1607526300000|2020-12-09 15:05:00|1259.1|1258.6|1259.5|1259|1260|1259.5|1258.8|1258.3|1087
1607526600000|2020-12-09 15:10:00|1259.6|1259.1|1257.8|1257.3|1259.6|1259.1|1257.2|1256.7|1075
1607526900000|2020-12-09 15:15:00|1257.9|1257.4|1260|1259.5|1260.1|1259.6|1257.7|1257.2|1361
1607527200000|2020-12-09 15:20:00|1259.9|1259.4|1259.2|1258.7|1259.9|1259.4|1259|1258.5|1482
1607527500000|2020-12-09 15:25:00|1259.3|1258.8|1259.9|1259.4|1260.2|1259.7|1259.3|1258.8|1102
1607527800000|2020-12-09 15:30:00|1259.8|1259.3|1260|1259.5|1260.4|1259.9|1259.7|1259.2|463
1607528100000|2020-12-09 15:35:00|1259.9|1259.4|1257.6|1257.1|1260|1259.5|1257.4|1256.9|828
1607528400000|2020-12-09 15:40:00|1257.5|1257|1257.6|1257.1|1258.3|1257.8|1257.1|1256.6|694
1607528700000|2020-12-09 15:45:00|1257.7|1257.2|1258.2|1257.7|1258.3|1257.8|1257.2|1256.7|781
1607529000000|2020-12-09 15:50:00|1258.3|1257.8|1258|1257.5|1258.3|1257.8|1257.4|1256.9|477
1607529300000|2020-12-09 15:55:00|1258.1|1257.6|1258.1|1257.6|1258.2|1257.7|1257.6|1257.1|709
1607529600000|2020-12-09 16:00:00|1258|1257.5|1256.1|1255.6|1258|1257.5|1255.9|1255.4|868
1607529900000|2020-12-09 16:05:00|1256|1255.5|1256.8|1256.3|1257.5|1257|1255.8|1255.3|991
1607530200000|2020-12-09 16:10:00|1256.7|1256.2|1256.1|1255.6|1256.9|1256.4|1255.9|1255.4|978
1607530500000|2020-12-09 16:15:00|1256|1255.5|1255.5|1255|1256.4|1255.9|1255.5|1255|555
1607530800000|2020-12-09 16:20:00|1255.6|1255.1|1255.5|1255|1255.8|1255.3|1255.3|1254.8|708
1607531100000|2020-12-09 16:25:00|1255.4|1254.9|1255.2|1254.7|1255.5|1255|1254.7|1254.2|1798
1607531400000|2020-12-09 16:30:00|1255.1|1254.6|1255.7|1255.2|1256.2|1255.7|1255.1|1254.6|1287
1607531700000|2020-12-09 16:35:00|1255.6|1255.1|1255.6|1255.1|1256|1255.5|1255.2|1254.7|549
1607532000000|2020-12-09 16:40:00|1255.5|1255|1255.4|1254.9|1255.9|1255.4|1255.4|1254.9|323
1607532300000|2020-12-09 16:45:00|1255.3|1254.8|1254.3|1253.8|1255.3|1254.8|1254.2|1253.7|733
1607532600000|2020-12-09 16:50:00|1254.2|1253.7|1254.9|1254.4|1254.9|1254.4|1253.1|1252.6|2727
1607532900000|2020-12-09 16:55:00|1255|1254.5|1256.1|1255.6|1256.1|1255.6|1254.9|1254.4|661
1607533200000|2020-12-09 17:00:00|1256|1255.5|1255.7|1255.2|1256.1|1255.6|1255.4|1254.9|1050
1607533500000|2020-12-09 17:05:00|1255.6|1255.1|1256.2|1255.7|1256.3|1255.8|1255.1|1254.6|766
1607533800000|2020-12-09 17:10:00|1256.1|1255.6|1254.6|1254.1|1256.1|1255.6|1254.5|1254|455
1607534100000|2020-12-09 17:15:00|1254.5|1254|1253.1|1252.6|1254.7|1254.2|1252.9|1252.4|530
1607534400000|2020-12-09 17:20:00|1252.9|1252.4|1252.8|1252.3|1253.2|1252.7|1252.4|1251.9|524
1607534700000|2020-12-09 17:25:00|1252.7|1252.2|1253.3|1252.8|1253.4|1252.9|1252.7|1252.2|337
1607535000000|2020-12-09 17:30:00|1253.2|1252.7|1252.3|1251.8|1253.2|1252.7|1251.9|1251.4|771
1607535300000|2020-12-09 17:35:00|1252.4|1251.9|1251.4|1250.9|1252.4|1251.9|1251.4|1250.9|578
1607535600000|2020-12-09 17:40:00|1251.3|1250.8|1250.9|1250.4|1251.7|1251.2|1250.9|1250.4|1538
1607535900000|2020-12-09 17:45:00|1250.8|1250.3|1250.1|1249.6|1251|1250.5|1249.8|1249.3|961
1607536200000|2020-12-09 17:50:00|1250|1249.5|1251.4|1250.9|1251.4|1250.9|1249.5|1249|680
1607536500000|2020-12-09 17:55:00|1251.5|1251|1251.1|1250.6|1252|1251.5|1251.1|1250.6|604
1607536800000|2020-12-09 18:00:00|1251|1250.5|1249.5|1249|1251|1250.5|1249.4|1248.9|751
1607537100000|2020-12-09 18:05:00|1249.4|1248.9|1251.2|1250.7|1251.3|1250.8|1249.2|1248.7|803
1607537400000|2020-12-09 18:10:00|1251.1|1250.6|1250.6|1250.1|1251.6|1251.1|1250.4|1249.9|832
1607537700000|2020-12-09 18:15:00|1250.7|1250.2|1250.8|1250.3|1251.7|1251.2|1250.2|1249.7|1235
1607538000000|2020-12-09 18:20:00|1250.9|1250.4|1250.8|1250.3|1251.5|1251|1250.4|1249.9|3409
1607538300000|2020-12-09 18:25:00|1250.7|1250.2|1250.3|1249.8|1250.8|1250.3|1249.8|1249.3|1596
1607538600000|2020-12-09 18:30:00|1250.1|1249.6|1248|1247.5|1250.3|1249.8|1248|1247.5|1247
1607538900000|2020-12-09 18:35:00|1247.9|1247.4|1248|1247.5|1248.7|1248.2|1247.2|1246.7|1093
1607539200000|2020-12-09 18:40:00|1247.9|1247.4|1247.9|1247.4|1248.3|1247.8|1247|1246.5|4886
1607539500000|2020-12-09 18:45:00|1248|1247.5|1248.3|1247.8|1248.6|1248.1|1247.8|1247.3|829
1607539800000|2020-12-09 18:50:00|1248.2|1247.7|1247|1246.5|1248.4|1247.9|1246.9|1246.4|493
1607540100000|2020-12-09 18:55:00|1247.1|1246.6|1244|1243.5|1247.1|1246.6|1244|1243.5|1873
1607540400000|2020-12-09 19:00:00|1244.1|1243.6|1245.7|1245.2|1245.8|1245.3|1244.1|1243.6|1567
1607540700000|2020-12-09 19:05:00|1245.6|1245.1|1245.8|1245.3|1246.2|1245.7|1245.1|1244.6|902
1607541000000|2020-12-09 19:10:00|1245.7|1245.2|1246.6|1246.1|1247|1246.5|1245.2|1244.7|840
1607541300000|2020-12-09 19:15:00|1246.5|1246|1246.6|1246.1|1247|1246.5|1246.2|1245.7|811
1607541600000|2020-12-09 19:20:00|1246.5|1246|1247.1|1246.6|1247.2|1246.7|1246|1245.5|690
1607541900000|2020-12-09 19:25:00|1247.2|1246.7|1247.9|1247.4|1247.9|1247.4|1246.8|1246.3|734
1607542200000|2020-12-09 19:30:00|1247.8|1247.3|1247.3|1246.8|1248.1|1247.6|1246.9|1246.4|1465
1607542500000|2020-12-09 19:35:00|1247.4|1246.9|1246.7|1246.2|1247.6|1247.1|1246.6|1246.1|864
1607542800000|2020-12-09 19:40:00|1246.8|1246.3|1245.8|1245.3|1247|1246.5|1245.8|1245.3|3646
1607543100000|2020-12-09 19:45:00|1245.9|1245.4|1246.9|1246.4|1247.3|1246.8|1245.7|1245.2|1977
1607543400000|2020-12-09 19:50:00|1247|1246.5|1246.6|1246.1|1247|1246.5|1246|1245.5|644
1607543700000|2020-12-09 19:55:00|1246.5|1246|1247.1|1246.6|1247.4|1246.9|1246.5|1246|342
1607544000000|2020-12-09 20:00:00|1247|1246.5|1247.1|1246.6|1247.5|1247|1246.6|1246.1|449
1607544300000|2020-12-09 20:05:00|1247.2|1246.7|1248.3|1247.8|1248.3|1247.8|1247.1|1246.6|690
1607544600000|2020-12-09 20:10:00|1248.2|1247.7|1247.6|1247.1|1248.5|1248|1247.5|1247|2776
1607544900000|2020-12-09 20:15:00|1247.5|1247|1247.3|1246.8|1247.8|1247.3|1247|1246.5|547
1607545200000|2020-12-09 20:20:00|1247.4|1246.9|1246.7|1246.2|1247.9|1247.4|1246.7|1246.2|247
1607545500000|2020-12-09 20:25:00|1246.6|1246.1|1246.6|1246.1|1246.9|1246.4|1245.8|1245.3|607
1607545800000|2020-12-09 20:30:00|1246.7|1246.2|1247.2|1246.7|1247.5|1247|1246.7|1246.2|981
1607546100000|2020-12-09 20:35:00|1247.1|1246.6|1247.4|1246.9|1247.6|1247.1|1246.7|1246.2|965
1607546400000|2020-12-09 20:40:00|1247.5|1247|1249.3|1248.8|1249.5|1249|1247.4|1246.9|1904
1607546700000|2020-12-09 20:45:00|1249.4|1248.9|1249|1248.5|1250.2|1249.7|1248.6|1248.1|2478
1607547000000|2020-12-09 20:50:00|1249.2|1248.7|1249.7|1249.2|1249.9|1249.4|1249.1|1248.6|3211
1607547300000|2020-12-09 20:55:00|1249.8|1249.3|1249.5|1249|1250.9|1250.4|1249.3|1248.8|12813
1607547600000|2020-12-09 21:00:00|1249.7|1248.7|1248.6|1247.6|1250.2|1249.2|1248.3|1247.3|1141
1607547900000|2020-12-09 21:05:00|1248.7|1247.7|1248.7|1247.7|1248.9|1247.9|1248.5|1247.5|54
1607548200000|2020-12-09 21:10:00|1248.6|1247.6|1249.4|1248.4|1249.4|1248.4|1248.5|1247.5|35
1607548500000|2020-12-09 21:15:00|1249.6|1248.6|1249.8|1248.8|1249.8|1248.8|1249.6|1248.6|12
1607548800000|2020-12-09 21:20:00|1250.2|1249.2|1250.1|1249.1|1250.5|1249.5|1250.1|1249.1|13
1607549100000|2020-12-09 21:25:00|1250.4|1249.4|1250.2|1249.2|1250.4|1249.4|1250|1249|38
1607549400000|2020-12-09 21:30:00|1250.4|1249.4|1250.6|1249.6|1250.6|1249.6|1250.3|1249.3|109
1607549700000|2020-12-09 21:35:00|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|8
1607550000000|2020-12-09 21:40:00|1250|1249|1249.2|1248.2|1250|1249|1249.2|1248.2|20
1607550300000|2020-12-09 21:45:00|1248.8|1247.8|1248.6|1247.6|1248.8|1247.8|1248.6|1247.6|4
1607550900000|2020-12-09 21:55:00|1248.7|1247.7|1248.4|1247.4|1248.7|1247.7|1248.4|1247.4|19
1607553300000|2020-12-09 22:35:00|||||||||100
1607553600000|2020-12-09 22:40:00|||||||||206
1607554500000|2020-12-09 22:55:00|||||||||10
1607554800000|2020-12-09 23:00:00|1248.9|1246.9|1249.9|1247.9|1249.9|1247.9|1248.7|1246.7|0
1607555100000|2020-12-09 23:05:00|1249.7|1247.7|1250.2|1248.2|1250.2|1248.2|1249.7|1247.7|0
1607555400000|2020-12-09 23:10:00|1250.1|1248.1|1250.4|1248.4|1250.8|1248.8|1249.9|1247.9|0
1607555700000|2020-12-09 23:15:00|1250.3|1248.3|1250.3|1248.3|1250.6|1248.6|1250.2|1248.2|0
1607556000000|2020-12-09 23:20:00|1250.4|1248.4|1250.5|1248.5|1250.7|1248.7|1250.2|1248.2|0
1607556300000|2020-12-09 23:25:00|1250.6|1248.6|1250.8|1248.8|1251|1249|1250.5|1248.5|0
1607556600000|2020-12-09 23:30:00|1250.9|1248.9|1250.7|1248.7|1250.9|1248.9|1250.6|1248.6|0
1607556900000|2020-12-09 23:35:00|1250.9|1248.9|1251.2|1249.2|1251.3|1249.3|1250.6|1248.6|0
1607557200000|2020-12-09 23:40:00|1251.3|1249.3|1251|1249|1251.3|1249.3|1250.9|1248.9|0
1607557500000|2020-12-09 23:45:00|1250.9|1248.9|1250.3|1248.3|1250.9|1248.9|1250.3|1248.3|0
1607557800000|2020-12-09 23:50:00|1250.4|1248.4|1250.5|1248.5|1250.6|1248.6|1250.3|1248.3|0
1607558100000|2020-12-09 23:55:00|1250.4|1248.4|1250.5|1248.5|1250.5|1248.5|1250.2|1248.2|0
1607558400000|2020-12-10 00:00:00|1250.6|1248.6|1250.5|1248.5|1250.7|1248.7|1250.4|1248.4|0
1607558700000|2020-12-10 00:05:00|1250.4|1248.4|1250.4|1248.4|1250.4|1248.4|1249.9|1247.9|0
1607559000000|2020-12-10 00:10:00|1250.3|1248.3|1251|1249|1251|1249|1250.3|1248.3|0
1607559300000|2020-12-10 00:15:00|1250.9|1248.9|1250.2|1248.2|1251|1249|1250|1248|0
1607559600000|2020-12-10 00:20:00|1250.3|1248.3|1250.5|1248.5|1250.5|1248.5|1250.2|1248.2|0
1607559900000|2020-12-10 00:25:00|1250.4|1248.4|1250.5|1248.5|1250.5|1248.5|1250.2|1248.2|0
1607560200000|2020-12-10 00:30:00|1250.4|1248.4|1250.6|1248.6|1250.6|1248.6|1250.3|1248.3|0
1607560500000|2020-12-10 00:35:00|1250.4|1248.4|1250.9|1248.9|1250.9|1248.9|1250.2|1248.2|0
1607560800000|2020-12-10 00:40:00|1251|1249|1251.3|1249.3|1251.4|1249.4|1250.8|1248.8|0
1607561100000|2020-12-10 00:45:00|1251.1|1249.1|1251|1249|1251.4|1249.4|1251|1249|0
1607561400000|2020-12-10 00:50:00|1250.9|1248.9|1250.6|1248.6|1251|1249|1250.6|1248.6|0
1607561700000|2020-12-10 00:55:00|1250.7|1248.7|1250.6|1248.6|1251|1249|1250.6|1248.6|0
1607562000000|2020-12-10 01:00:00|1251.5|1250.5|1250.5|1249.5|1251.5|1250.5|1249.6|1248.6|65
1607562300000|2020-12-10 01:05:00|1250.3|1249.3|1250.9|1249.9|1250.9|1249.9|1250.3|1249.3|36
1607562600000|2020-12-10 01:10:00|1251|1250|1251.4|1250.4|1251.4|1250.4|1251|1250|33
1607562900000|2020-12-10 01:15:00|1251.1|1250.1|1251.8|1250.8|1252.7|1251.7|1251|1250|63
1607563200000|2020-12-10 01:20:00|1252.1|1251.1|1251.2|1250.2|1252.1|1251.1|1251.2|1250.2|17
1607563500000|2020-12-10 01:25:00|1251.1|1250.1|1251.2|1250.2|1252|1251|1250.7|1249.7|50
1607563800000|2020-12-10 01:30:00|1251.1|1250.1|1254.1|1253.1|1254.1|1253.1|1251.1|1250.1|31
1607564100000|2020-12-10 01:35:00|1254|1253|1252.6|1251.6|1254.3|1253.3|1252.6|1251.6|7
1607565600000|2020-12-10 02:00:00|1253|1252|1254.2|1253.2|1254.2|1253.2|1253|1252|10
1607565900000|2020-12-10 02:05:00|1254.3|1253.3|1254.3|1253.3|1254.5|1253.5|1253.3|1252.3|22
1607566200000|2020-12-10 02:10:00|1254.2|1253.2|1255.1|1254.1|1255.1|1254.1|1254.2|1253.2|24
1607566500000|2020-12-10 02:15:00|1255|1254|1255.3|1254.3|1255.3|1254.3|1255|1254|11
1607566800000|2020-12-10 02:20:00|1255.2|1254.2|1254.8|1253.8|1255.3|1254.3|1254.8|1253.8|17
1607567100000|2020-12-10 02:25:00|1254.7|1253.7|1254.5|1253.5|1254.7|1253.7|1254.4|1253.4|6
1607567400000|2020-12-10 02:30:00|1254.8|1253.8|1254.8|1253.8|1254.8|1253.8|1254.8|1253.8|1
1607567700000|2020-12-10 02:35:00|1255.2|1254.2|1255.6|1254.6|1255.8|1254.8|1255.2|1254.2|10
1607568000000|2020-12-10 02:40:00|1256.2|1255.2|1255.3|1254.3|1256.2|1255.2|1255.3|1254.3|13
1607568300000|2020-12-10 02:45:00|1255.1|1254.1|1254.8|1253.8|1255.4|1254.4|1254.4|1253.4|39
1607568600000|2020-12-10 02:50:00|1254.6|1253.6|1255.2|1254.2|1255.2|1254.2|1254.6|1253.6|13
1607569200000|2020-12-10 03:00:00|1255.4|1254.4|1255.2|1254.2|1255.8|1254.8|1254.7|1253.7|17
1607569500000|2020-12-10 03:05:00|1255.1|1254.1|1254.7|1253.7|1255.1|1254.1|1254.7|1253.7|5
1607569800000|2020-12-10 03:10:00|1254.2|1253.2|1254.6|1253.6|1254.9|1253.9|1254.2|1253.2|51
1607570100000|2020-12-10 03:15:00|1254.1|1253.1|1253.5|1252.5|1254.3|1253.3|1253.4|1252.4|14
1607570400000|2020-12-10 03:20:00|1253.4|1252.4|1253.5|1252.5|1253.5|1252.5|1253.4|1252.4|18
1607570700000|2020-12-10 03:25:00|1254|1253|1253.7|1252.7|1254|1253|1253.7|1252.7|18
1607571000000|2020-12-10 03:30:00|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1
1607571300000|2020-12-10 03:35:00|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|3
1607571600000|2020-12-10 03:40:00|1253.2|1252.2|1254|1253|1254.1|1253.1|1253.2|1252.2|14
1607571900000|2020-12-10 03:45:00|1254.2|1253.2|1254.4|1253.4|1254.8|1253.8|1254.2|1253.2|17
1607572200000|2020-12-10 03:50:00|1254.2|1253.2|1253.7|1252.7|1254.2|1253.2|1253.7|1252.7|5
1607572500000|2020-12-10 03:55:00|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1
1607573100000|2020-12-10 04:05:00|1254.5|1253.5|1254.9|1253.9|1254.9|1253.9|1254.2|1253.2|8
1607573400000|2020-12-10 04:10:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|6
1607573700000|2020-12-10 04:15:00|1254.6|1253.6|1254.6|1253.6|1254.9|1253.9|1254.6|1253.6|5
1607574000000|2020-12-10 04:20:00|1254.7|1253.7|1254.8|1253.8|1254.8|1253.8|1254.6|1253.6|5
1607574300000|2020-12-10 04:25:00|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|5
1607574600000|2020-12-10 04:30:00|1255|1254|1254.7|1253.7|1255|1254|1254.7|1253.7|2
1607574900000|2020-12-10 04:35:00|1254.3|1253.3|1254.7|1253.7|1254.7|1253.7|1254.2|1253.2|5
1607575200000|2020-12-10 04:40:00|1254.6|1253.6|1254.8|1253.8|1254.8|1253.8|1254.6|1253.6|6
1607575800000|2020-12-10 04:50:00|1255.3|1254.3|1255.4|1254.4|1255.4|1254.4|1255.3|1254.3|2
1607576100000|2020-12-10 04:55:00|1255.6|1254.6|1255.5|1254.5|1255.8|1254.8|1255.5|1254.5|12
1607576400000|2020-12-10 05:00:00|1255.4|1254.4|1255.1|1254.1|1255.5|1254.5|1255.1|1254.1|8
1607576700000|2020-12-10 05:05:00|1255|1254|1254.8|1253.8|1255|1254|1254.8|1253.8|11
1607577000000|2020-12-10 05:10:00|1254.7|1253.7|1255.3|1254.3|1255.3|1254.3|1254.7|1253.7|6
1607577300000|2020-12-10 05:15:00|1255.4|1254.4|1255.1|1254.1|1255.4|1254.4|1255.1|1254.1|4
1607577600000|2020-12-10 05:20:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1
1607577900000|2020-12-10 05:25:00|1253.8|1252.8|1254|1253|1254|1253|1253.5|1252.5|6
1607578200000|2020-12-10 05:30:00|1254.3|1253.3|1254.2|1253.2|1254.4|1253.4|1254.2|1253.2|11
1607578500000|2020-12-10 05:35:00|1253.2|1252.2|1253.2|1252.2|1253.2|1252.2|1252.9|1251.9|13
1607578800000|2020-12-10 05:40:00|1253.7|1252.7|1253.9|1252.9|1253.9|1252.9|1253.7|1252.7|8
1607579100000|2020-12-10 05:45:00|1254|1253|1254|1253|1254|1253|1254|1253|14
1607579400000|2020-12-10 05:50:00|1253.3|1252.3|1253.1|1252.1|1253.3|1252.3|1253.1|1252.1|2
1607579700000|2020-12-10 05:55:00|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|12
1607580000000|2020-12-10 06:00:00|1252|1251|1252|1251|1252|1251|1252|1251|1
1607580300000|2020-12-10 06:05:00|1251.8|1250.8|1252|1251|1252.1|1251.1|1251.6|1250.6|19
1607580600000|2020-12-10 06:10:00|1251.8|1250.8|1252.1|1251.1|1252.1|1251.1|1251.1|1250.1|40
1607580900000|2020-12-10 06:15:00|1252.2|1251.2|1251.8|1250.8|1252.3|1251.3|1251.8|1250.8|6
1607581200000|2020-12-10 06:20:00|1252|1251|1252.3|1251.3|1252.3|1251.3|1251.8|1250.8|14
1607581500000|2020-12-10 06:25:00|1252.2|1251.2|1252.3|1251.3|1252.5|1251.5|1252.1|1251.1|9
1607581800000|2020-12-10 06:30:00|1252.2|1251.2|1252.5|1251.5|1252.5|1251.5|1251.8|1250.8|20
1607582100000|2020-12-10 06:35:00|1252.7|1251.7|1252.3|1251.3|1252.7|1251.7|1252.3|1251.3|12
1607582400000|2020-12-10 06:40:00|1252.1|1251.1|1251.7|1250.7|1252.1|1251.1|1251.7|1250.7|64
1607582700000|2020-12-10 06:45:00|1251.5|1250.5|1251.9|1250.9|1251.9|1250.9|1251.4|1250.4|27
1607583000000|2020-12-10 06:50:00|1251.7|1250.7|1251.9|1250.9|1252.1|1251.1|1251.7|1250.7|23
1607583300000|2020-12-10 06:55:00|1252.1|1251.1|1251.2|1250.2|1252.2|1251.2|1251.2|1250.2|60
1607583600000|2020-12-10 07:00:00|1251|1250|1251.2|1250.2|1251.3|1250.3|1250.4|1249.4|41
1607583900000|2020-12-10 07:05:00|1251.5|1250.5|1252.2|1251.2|1252.2|1251.2|1251.5|1250.5|37
1607584200000|2020-12-10 07:10:00|1252.3|1251.3|1253|1252|1253.1|1252.1|1252.2|1251.2|35
1607584500000|2020-12-10 07:15:00|1252.9|1251.9|1252.9|1251.9|1253.2|1252.2|1252.5|1251.5|122
1607584800000|2020-12-10 07:20:00|1252.8|1251.8|1252.8|1251.8|1252.8|1251.8|1252.5|1251.5|21
1607585100000|2020-12-10 07:25:00|1253.6|1252.6|1253.2|1252.2|1253.6|1252.6|1253.1|1252.1|18
1607585400000|2020-12-10 07:30:00|1253.3|1252.3|1253.6|1252.6|1253.7|1252.7|1252.8|1251.8|78
1607585700000|2020-12-10 07:35:00|1253.5|1252.5|1253.2|1252.2|1253.6|1252.6|1253.1|1252.1|350
1607586000000|2020-12-10 07:40:00|1253.4|1252.4|1253.3|1252.3|1253.7|1252.7|1253.3|1252.3|26
1607586300000|2020-12-10 07:45:00|1253.5|1252.5|1253.1|1252.1|1253.7|1252.7|1253.1|1252.1|61
1607586600000|2020-12-10 07:50:00|1253|1252|1253.6|1252.6|1253.6|1252.6|1252.6|1251.6|41
1607586900000|2020-12-10 07:55:00|1253.5|1252.5|1254.1|1253.1|1254.2|1253.2|1252.9|1251.9|362
1607587200000|2020-12-10 08:00:00|1254.2|1253.2|1254.2|1253.2|1254.7|1253.7|1253.6|1252.6|555
1607587500000|2020-12-10 08:05:00|1254|1253|1253.8|1252.8|1254.4|1253.4|1253.8|1252.8|256
1607587800000|2020-12-10 08:10:00|1254|1253|1254.2|1253.2|1254.7|1253.7|1254|1253|245
1607588100000|2020-12-10 08:15:00|1254.3|1253.3|1253.2|1252.2|1254.4|1253.4|1253.2|1252.2|45
1607588400000|2020-12-10 08:20:00|1253.1|1252.1|1254.1|1253.1|1254.1|1253.1|1253|1252|51
1607588700000|2020-12-10 08:25:00|1253.8|1252.8|1254.4|1253.4|1254.6|1253.6|1253.7|1252.7|71
1607589000000|2020-12-10 08:30:00|1254.3|1253.3|1255.7|1254.7|1255.7|1254.7|1254.1|1253.1|1196
1607589300000|2020-12-10 08:35:00|1255.6|1254.6|1254.7|1253.7|1255.7|1254.7|1254.6|1253.6|157
1607589600000|2020-12-10 08:40:00|1254.3|1253.3|1254.3|1253.3|1254.6|1253.6|1253.8|1252.8|66
1607589900000|2020-12-10 08:45:00|1254.4|1253.4|1254.8|1253.8|1254.8|1253.8|1254.3|1253.3|29
1607590200000|2020-12-10 08:50:00|1255|1254|1254.5|1253.5|1255|1254|1254.3|1253.3|38
1607590500000|2020-12-10 08:55:00|1254.4|1253.4|1254.6|1253.6|1254.7|1253.7|1254.2|1253.2|46
1607590800000|2020-12-10 09:00:00|1254.7|1253.7|1254.1|1253.1|1254.8|1253.8|1254.1|1253.1|26
1607591100000|2020-12-10 09:05:00|1254.2|1253.2|1255.6|1254.6|1255.8|1254.8|1254.2|1253.2|92
1607591400000|2020-12-10 09:10:00|1255.7|1254.7|1255.6|1254.6|1256|1255|1255.6|1254.6|60
1607591700000|2020-12-10 09:15:00|1255.7|1254.7|1256|1255|1256|1255|1255.2|1254.2|248
1607592000000|2020-12-10 09:20:00|1256.1|1255.1|1255.9|1254.9|1256.3|1255.3|1255.7|1254.7|171
1607592300000|2020-12-10 09:25:00|1256|1255|1257.1|1256.1|1257.1|1256.1|1256|1255|583
1607592600000|2020-12-10 09:30:00|1257|1256|1257|1256|1257.5|1256.5|1257|1256|210
1607592900000|2020-12-10 09:35:00|1257.1|1256.1|1256.7|1255.7|1257.2|1256.2|1256.6|1255.6|217
1607593200000|2020-12-10 09:40:00|1256.8|1255.8|1256.7|1255.7|1256.9|1255.9|1256.5|1255.5|481
1607593500000|2020-12-10 09:45:00|1256.6|1255.6|1256.9|1255.9|1257.2|1256.2|1256.6|1255.6|708
1607593800000|2020-12-10 09:50:00|1256.8|1255.8|1256.2|1255.2|1256.9|1255.9|1256.2|1255.2|293
1607594100000|2020-12-10 09:55:00|1256.1|1255.1|1255.7|1254.7|1256.2|1255.2|1255.5|1254.5|87
1607594400000|2020-12-10 10:00:00|1255.9|1254.9|1256.8|1255.8|1256.8|1255.8|1255.7|1254.7|782
1607594700000|2020-12-10 10:05:00|1256.9|1255.9|1256.5|1255.5|1256.9|1255.9|1256.5|1255.5|77
1607595000000|2020-12-10 10:10:00|1256.6|1255.6|1256.7|1255.7|1257|1256|1256.6|1255.6|115
1607595300000|2020-12-10 10:15:00|1256.6|1255.6|1256|1255|1256.6|1255.6|1255.9|1254.9|91
1607595600000|2020-12-10 10:20:00|1256.1|1255.1|1256.3|1255.3|1256.4|1255.4|1256.1|1255.1|55
1607595900000|2020-12-10 10:25:00|1256.4|1255.4|1256.8|1255.8|1256.8|1255.8|1256.2|1255.2|102
1607596200000|2020-12-10 10:30:00|1256.7|1255.7|1256.5|1255.5|1256.7|1255.7|1256.5|1255.5|81
1607596500000|2020-12-10 10:35:00|1256.6|1255.6|1256.7|1255.7|1256.8|1255.8|1256.6|1255.6|3521
1607596800000|2020-12-10 10:40:00|1256.6|1255.6|1256.2|1255.2|1256.6|1255.6|1256.2|1255.2|78
1607597100000|2020-12-10 10:45:00|1256.1|1255.1|1256.3|1255.3|1256.3|1255.3|1256.1|1255.1|28
1607597400000|2020-12-10 10:50:00|1256.5|1255.5|1256|1255|1256.5|1255.5|1256|1255|81
1607597700000|2020-12-10 10:55:00|1255.9|1254.9|1255|1254|1255.9|1254.9|1254.9|1253.9|132
1607598000000|2020-12-10 11:00:00|1255.1|1254.1|1255.8|1254.8|1255.9|1254.9|1255.1|1254.1|307
1607598300000|2020-12-10 11:05:00|1255.9|1254.9|1255.9|1254.9|1256.1|1255.1|1255.7|1254.7|39
1607598600000|2020-12-10 11:10:00|1256|1255|1255.5|1254.5|1256|1255|1255.5|1254.5|55
1607598900000|2020-12-10 11:15:00|1255.6|1254.6|1254.9|1253.9|1255.7|1254.7|1254.9|1253.9|147
1607599200000|2020-12-10 11:20:00|1255.3|1254.3|1256|1255|1256|1255|1255.3|1254.3|70
1607599500000|2020-12-10 11:25:00|1256.1|1255.1|1255.8|1254.8|1256.1|1255.1|1255.7|1254.7|61
1607599800000|2020-12-10 11:30:00|1256.1|1255.1|1255.8|1254.8|1256.2|1255.2|1255.8|1254.8|24
1607600100000|2020-12-10 11:35:00|1255.7|1254.7|1255.5|1254.5|1255.7|1254.7|1255.2|1254.2|28
1607600400000|2020-12-10 11:40:00|1255.6|1254.6|1255.7|1254.7|1255.7|1254.7|1255.5|1254.5|446
1607600700000|2020-12-10 11:45:00|1255.8|1254.8|1255.3|1254.3|1255.8|1254.8|1255.2|1254.2|66
1607601000000|2020-12-10 11:50:00|1255.2|1254.2|1255.4|1254.4|1255.4|1254.4|1255|1254|22
1607601300000|2020-12-10 11:55:00|1255.5|1254.5|1256.1|1255.1|1256.1|1255.1|1255.2|1254.2|132
1607601600000|2020-12-10 12:00:00|1256|1255|1255.4|1254.4|1256.3|1255.3|1255.3|1254.3|78
1607601900000|2020-12-10 12:05:00|1255.5|1254.5|1255.4|1254.4|1255.9|1254.9|1255.4|1254.4|27
1607602200000|2020-12-10 12:10:00|1255.3|1254.3|1254.7|1253.7|1255.3|1254.3|1254.7|1253.7|58
1607602500000|2020-12-10 12:15:00|1254.8|1253.8|1254.4|1253.4|1254.9|1253.9|1254.4|1253.4|54
1607602800000|2020-12-10 12:20:00|1254.5|1253.5|1254.3|1253.3|1254.7|1253.7|1253.7|1252.7|74
1607603100000|2020-12-10 12:25:00|1254.2|1253.2|1253.9|1252.9|1254.2|1253.2|1253.7|1252.7|95
1607603400000|2020-12-10 12:30:00|1254|1253|1253.4|1252.4|1254.4|1253.4|1253.3|1252.3|134
1607603700000|2020-12-10 12:35:00|1253.5|1252.5|1253.6|1252.6|1253.8|1252.8|1253.3|1252.3|65
1607604000000|2020-12-10 12:40:00|1253.7|1252.7|1253.7|1252.7|1253.9|1252.9|1253.4|1252.4|143
1607604300000|2020-12-10 12:45:00|1253.8|1252.8|1254.6|1253.6|1255|1254|1253.8|1252.8|306
1607604600000|2020-12-10 12:50:00|1254.5|1253.5|1255.3|1254.3|1255.3|1254.3|1254.4|1253.4|330
1607604900000|2020-12-10 12:55:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|237
1607605200000|2020-12-10 13:00:00|1255.3|1254.3|1256.3|1255.3|1256.3|1255.3|1255|1254|444
1607605500000|2020-12-10 13:05:00|1256.4|1255.4|1256.7|1255.7|1256.8|1255.8|1256.4|1255.4|180
1607605800000|2020-12-10 13:10:00|1256.8|1255.8|1256.4|1255.4|1257.1|1256.1|1256.4|1255.4|159
1607606100000|2020-12-10 13:15:00|1256.5|1255.5|1255.6|1254.6|1256.5|1255.5|1255.6|1254.6|68
1607606400000|2020-12-10 13:20:00|1255.9|1254.9|1256|1255|1256.3|1255.3|1255.8|1254.8|118
1607606700000|2020-12-10 13:25:00|1256.1|1255.1|1256.4|1255.4|1256.4|1255.4|1255.8|1254.8|140
1607607000000|2020-12-10 13:30:00|1256.3|1255.3|1255.3|1254.3|1256.4|1255.4|1255.3|1254.3|299
1607607300000|2020-12-10 13:35:00|1255.1|1254.1|1255.5|1254.5|1255.7|1254.7|1255.1|1254.1|209
1607607600000|2020-12-10 13:40:00|1255.4|1254.4|1255.2|1254.2|1256|1255|1255|1254|130
1607607900000|2020-12-10 13:45:00|1255.1|1254.1|1254.8|1253.8|1255.1|1254.1|1254.5|1253.5|108
1607608200000|2020-12-10 13:50:00|1255|1254|1252.9|1251.9|1255.1|1254.1|1252.9|1251.9|3087
1607608500000|2020-12-10 13:55:00|1253.1|1252.1|1251|1250|1253.1|1252.1|1250.6|1249.6|926
1607608800000|2020-12-10 14:00:00|1251.1|1250.1|1250.6|1249.6|1252|1251|1250.5|1249.5|1285
1607609100000|2020-12-10 14:05:00|1250.7|1249.7|1249.7|1248.7|1250.9|1249.9|1249.4|1248.4|1150
1607609400000|2020-12-10 14:10:00|1249.6|1248.6|1248.1|1247.1|1249.6|1248.6|1248.1|1247.1|208
1607609700000|2020-12-10 14:15:00|1248.2|1247.2|1248.3|1247.3|1248.8|1247.8|1247.9|1246.9|95
1607610000000|2020-12-10 14:20:00|1248.4|1247.4|1248.6|1247.6|1249|1248|1248.1|1247.1|194
1607610300000|2020-12-10 14:25:00|1248.7|1247.7|1248.4|1247.4|1248.9|1247.9|1248.4|1247.4|263
1607610600000|2020-12-10 14:30:00|1248.2|1247.7|1249.7|1249.2|1252.7|1252.2|1247.5|1247|4621
1607610900000|2020-12-10 14:35:00|1249.6|1249.1|1254.7|1254.2|1254.8|1254.3|1249.3|1248.8|5024
1607611200000|2020-12-10 14:40:00|1254.9|1254.4|1255.3|1254.8|1255.9|1255.4|1254.4|1253.9|1813
1607611500000|2020-12-10 14:45:00|1255.4|1254.9|1257.3|1256.8|1257.3|1256.8|1255.4|1254.9|2135
1607611800000|2020-12-10 14:50:00|1257.4|1256.9|1258.5|1258|1259.2|1258.7|1257.4|1256.9|5747
1607612100000|2020-12-10 14:55:00|1258.6|1258.1|1259.6|1259.1|1260.2|1259.7|1258.5|1258|4201
1607612400000|2020-12-10 15:00:00|1259.7|1259.2|1259.3|1258.8|1260.4|1259.9|1258.9|1258.4|1018
1607612700000|2020-12-10 15:05:00|1259.4|1258.9|1260.3|1259.8|1260.6|1260.1|1259|1258.5|7994
1607613000000|2020-12-10 15:10:00|1260.5|1260|1259.2|1258.7|1260.5|1260|1259.1|1258.6|1029
1607613300000|2020-12-10 15:15:00|1259.5|1259|1259.5|1259|1260|1259.5|1258.7|1258.2|789
1607613600000|2020-12-10 15:20:00|1259.6|1259.1|1259.7|1259.2|1260.5|1260|1259.4|1258.9|1163
1607613900000|2020-12-10 15:25:00|1259.8|1259.3|1260.1|1259.6|1260.5|1260|1259.6|1259.1|1316
1607614200000|2020-12-10 15:30:00|1260.2|1259.7|1259.8|1259.3|1260.7|1260.2|1259.8|1259.3|882
1607614500000|2020-12-10 15:35:00|1259.9|1259.4|1262.5|1262|1262.6|1262.1|1259.8|1259.3|1983
1607614800000|2020-12-10 15:40:00|1262.6|1262.1|1262.7|1262.2|1263|1262.5|1262.1|1261.6|2088
1607615100000|2020-12-10 15:45:00|1262.8|1262.3|1261.9|1261.4|1262.9|1262.4|1261.6|1261.1|699
1607615400000|2020-12-10 15:50:00|1262|1261.5|1263.2|1262.7|1263.2|1262.7|1262|1261.5|785
1607615700000|2020-12-10 15:55:00|1263.1|1262.6|1262.9|1262.4|1263.4|1262.9|1262.2|1261.7|10701
1607616000000|2020-12-10 16:00:00|1262.8|1262.3|1263.5|1263|1263.8|1263.3|1262.3|1261.8|1216
1607616300000|2020-12-10 16:05:00|1263.6|1263.1|1262.8|1262.3|1264|1263.5|1262.8|1262.3|680
1607616600000|2020-12-10 16:10:00|1262.6|1262.1|1263|1262.5|1263.1|1262.6|1261.9|1261.4|1117
1607616900000|2020-12-10 16:15:00|1263.1|1262.6|1264.1|1263.6|1264.2|1263.7|1262.9|1262.4|1399
1607617200000|2020-12-10 16:20:00|1264.3|1263.8|1264.1|1263.6|1264.4|1263.9|1263.4|1262.9|1222
1607617500000|2020-12-10 16:25:00|1264.2|1263.7|1263.1|1262.6|1264.4|1263.9|1263.1|1262.6|979
1607617800000|2020-12-10 16:30:00|1263.2|1262.7|1263|1262.5|1263.7|1263.2|1262.7|1262.2|1097
1607618100000|2020-12-10 16:35:00|1262.9|1262.4|1262|1261.5|1263.3|1262.8|1261.9|1261.4|1046
1607618400000|2020-12-10 16:40:00|1262.1|1261.6|1261|1260.5|1262.1|1261.6|1261|1260.5|1719
1607618700000|2020-12-10 16:45:00|1260.9|1260.4|1261.8|1261.3|1261.8|1261.3|1260.8|1260.3|582
1607619000000|2020-12-10 16:50:00|1261.7|1261.2|1260.5|1260|1261.7|1261.2|1260.5|1260|477
1607619300000|2020-12-10 16:55:00|1260.4|1259.9|1260.7|1260.2|1260.7|1260.2|1259.8|1259.3|985
1607619600000|2020-12-10 17:00:00|1260.6|1260.1|1262.2|1261.7|1262.2|1261.7|1260.5|1260|484
1607619900000|2020-12-10 17:05:00|1262.3|1261.8|1262.9|1262.4|1263|1262.5|1262.2|1261.7|497
1607620200000|2020-12-10 17:10:00|1263|1262.5|1262.6|1262.1|1263.2|1262.7|1262.4|1261.9|526
1607620500000|2020-12-10 17:15:00|1262.7|1262.2|1262.6|1262.1|1262.9|1262.4|1262.5|1262|665
1607620800000|2020-12-10 17:20:00|1262.7|1262.2|1262.5|1262|1262.7|1262.2|1261.7|1261.2|419
1607621100000|2020-12-10 17:25:00|1262.6|1262.1|1262.8|1262.3|1262.8|1262.3|1262.4|1261.9|576
1607621400000|2020-12-10 17:30:00|1262.9|1262.4|1263.3|1262.8|1263.6|1263.1|1262.9|1262.4|351
1607621700000|2020-12-10 17:35:00|1263.4|1262.9|1262.8|1262.3|1263.4|1262.9|1262.7|1262.2|281
1607622000000|2020-12-10 17:40:00|1262.7|1262.2|1263|1262.5|1263.3|1262.8|1262.6|1262.1|398
1607622300000|2020-12-10 17:45:00|1262.9|1262.4|1262.3|1261.8|1263.3|1262.8|1262.2|1261.7|2598
1607622600000|2020-12-10 17:50:00|1262.1|1261.6|1261|1260.5|1262.2|1261.7|1261|1260.5|927
1607622900000|2020-12-10 17:55:00|1260.9|1260.4|1261.5|1261|1261.7|1261.2|1260.8|1260.3|2193
1607623200000|2020-12-10 18:00:00|1261.4|1260.9|1262.2|1261.7|1262.4|1261.9|1261|1260.5|804
1607623500000|2020-12-10 18:05:00|1262.1|1261.6|1262.9|1262.4|1263|1262.5|1262.1|1261.6|4362
1607623800000|2020-12-10 18:10:00|1262.8|1262.3|1263.7|1263.2|1263.8|1263.3|1262.8|1262.3|731
1607624100000|2020-12-10 18:15:00|1263.8|1263.3|1264.1|1263.6|1264.1|1263.6|1263.6|1263.1|1831
1607624400000|2020-12-10 18:20:00|1264.2|1263.7|1263.9|1263.4|1264.2|1263.7|1263.8|1263.3|1084
1607624700000|2020-12-10 18:25:00|1263.8|1263.3|1264.4|1263.9|1264.6|1264.1|1263.8|1263.3|1128
1607625000000|2020-12-10 18:30:00|1264.3|1263.8|1264.2|1263.7|1264.7|1264.2|1263.7|1263.2|860
1607625300000|2020-12-10 18:35:00|1264.1|1263.6|1264|1263.5|1264.2|1263.7|1263.5|1263|771
1607625600000|2020-12-10 18:40:00|1263.9|1263.4|1264.1|1263.6|1264.1|1263.6|1263.5|1263|497
1607625900000|2020-12-10 18:45:00|1264|1263.5|1263.7|1263.2|1264.3|1263.8|1263.7|1263.2|1034
1607626200000|2020-12-10 18:50:00|1263.9|1263.4|1264.3|1263.8|1264.3|1263.8|1263.6|1263.1|905
1607626500000|2020-12-10 18:55:00|1264.2|1263.7|1264.6|1264.1|1264.7|1264.2|1263.7|1263.2|1143
1607626800000|2020-12-10 19:00:00|1264.8|1264.3|1263.4|1262.9|1264.9|1264.4|1263.4|1262.9|694
1607627100000|2020-12-10 19:05:00|1263.2|1262.7|1263.7|1263.2|1264|1263.5|1263.2|1262.7|527
1607627400000|2020-12-10 19:10:00|1263.8|1263.3|1262.6|1262.1|1263.9|1263.4|1262.2|1261.7|946
1607627700000|2020-12-10 19:15:00|1262.5|1262|1262.7|1262.2|1263.2|1262.7|1262.2|1261.7|2818
1607628000000|2020-12-10 19:20:00|1262.6|1262.1|1262.5|1262|1262.9|1262.4|1262.1|1261.6|742
1607628300000|2020-12-10 19:25:00|1262.4|1261.9|1262.5|1262|1263.1|1262.6|1262.4|1261.9|737
1607628600000|2020-12-10 19:30:00|1262.2|1261.7|1263.1|1262.6|1263.2|1262.7|1262.2|1261.7|465
1607628900000|2020-12-10 19:35:00|1263.2|1262.7|1263.7|1263.2|1263.8|1263.3|1263|1262.5|555
1607629200000|2020-12-10 19:40:00|1263.6|1263.1|1263.8|1263.3|1264|1263.5|1263.4|1262.9|756
1607629500000|2020-12-10 19:45:00|1263.9|1263.4|1264|1263.5|1264.3|1263.8|1263.9|1263.4|680
1607629800000|2020-12-10 19:50:00|1264.1|1263.6|1264|1263.5|1264.3|1263.8|1263.9|1263.4|934
1607630100000|2020-12-10 19:55:00|1263.9|1263.4|1263.1|1262.6|1264|1263.5|1262.8|1262.3|833
1607630400000|2020-12-10 20:00:00|1263|1262.5|1263.6|1263.1|1263.9|1263.4|1262.9|1262.4|2131
1607630700000|2020-12-10 20:05:00|1263.7|1263.2|1263.6|1263.1|1264|1263.5|1263.5|1263|685
1607631000000|2020-12-10 20:10:00|1263.7|1263.2|1264.5|1264|1264.6|1264.1|1263.4|1262.9|2724
1607631300000|2020-12-10 20:15:00|1264.6|1264.1|1264.9|1264.4|1265.1|1264.6|1264.5|1264|322
1607631600000|2020-12-10 20:20:00|1264.8|1264.3|1265.4|1264.9|1265.4|1264.9|1264.7|1264.2|2305
1607631900000|2020-12-10 20:25:00|1265.3|1264.8|1265.2|1264.7|1265.6|1265.1|1264.8|1264.3|387
1607632200000|2020-12-10 20:30:00|1265.3|1264.8|1265.5|1265|1265.6|1265.1|1265.2|1264.7|529
1607632500000|2020-12-10 20:35:00|1265.6|1265.1|1266.1|1265.6|1266.3|1265.8|1265.4|1264.9|604
1607632800000|2020-12-10 20:40:00|1266|1265.5|1266.2|1265.7|1266.4|1265.9|1266|1265.5|494
1607633100000|2020-12-10 20:45:00|1266.3|1265.8|1266.8|1266.3|1267.6|1267.1|1266.1|1265.6|1552
1607633400000|2020-12-10 20:50:00|1266.9|1266.4|1266.6|1266.1|1267|1266.5|1266.2|1265.7|2852
1607633700000|2020-12-10 20:55:00|1266.5|1266|1266.5|1266|1266.9|1266.4|1265.3|1264.8|9880
1607634000000|2020-12-10 21:00:00|1266.6|1265.6|1266.1|1265.1|1266.9|1265.9|1265.8|1264.8|1034
1607634300000|2020-12-10 21:05:00|1266|1265|1265.8|1264.8|1266.1|1265.1|1265.5|1264.5|92
1607634600000|2020-12-10 21:10:00|1265.7|1264.7|1265.6|1264.6|1266|1265|1265.6|1264.6|2758
1607634900000|2020-12-10 21:15:00|1266.2|1265.2|1265.9|1264.9|1266.3|1265.3|1265.9|1264.9|41
1607635200000|2020-12-10 21:20:00|1265.8|1264.8|1265.9|1264.9|1265.9|1264.9|1265.8|1264.8|15
1607635500000|2020-12-10 21:25:00|1266|1265|1266.3|1265.3|1266.4|1265.4|1266|1265|93
1607635800000|2020-12-10 21:30:00|1266.1|1265.1|1266.3|1265.3|1266.3|1265.3|1266.1|1265.1|17
1607636100000|2020-12-10 21:35:00|1266.4|1265.4|1266.5|1265.5|1266.5|1265.5|1266.4|1265.4|6
1607636400000|2020-12-10 21:40:00|1266.6|1265.6|1266.9|1265.9|1266.9|1265.9|1266.6|1265.6|63
1607637300000|2020-12-10 21:55:00|1266.8|1265.8|1267.2|1266.2|1267.2|1266.2|1266.8|1265.8|6
1607640300000|2020-12-10 22:45:00|||||||||70
1607641200000|2020-12-10 23:00:00|1267.9|1265.9|1266.7|1264.7|1268|1266|1266.2|1264.2|0
1607641500000|2020-12-10 23:05:00|1266.8|1264.8|1267.3|1265.3|1267.3|1265.3|1266.7|1264.7|0
1607641800000|2020-12-10 23:10:00|1267.4|1265.4|1267.1|1265.1|1267.5|1265.5|1267.1|1265.1|0
1607642100000|2020-12-10 23:15:00|1267|1265|1267.5|1265.5|1267.5|1265.5|1266.9|1264.9|0
1607642400000|2020-12-10 23:20:00|1267.6|1265.6|1268.1|1266.1|1268.1|1266.1|1267.5|1265.5|0
1607642700000|2020-12-10 23:25:00|1268.2|1266.2|1267.8|1265.8|1268.2|1266.2|1267.4|1265.4|0
1607643000000|2020-12-10 23:30:00|1267.9|1265.9|1268.7|1266.7|1268.8|1266.8|1267.9|1265.9|0
1607643300000|2020-12-10 23:35:00|1268.8|1266.8|1268.5|1266.5|1269|1267|1268.5|1266.5|0
1607643600000|2020-12-10 23:40:00|1268.6|1266.6|1268.5|1266.5|1268.6|1266.6|1268.4|1266.4|0
1607643900000|2020-12-10 23:45:00|1268.4|1266.4|1268.3|1266.3|1268.5|1266.5|1268.2|1266.2|0
1607644200000|2020-12-10 23:50:00|1268.2|1266.2|1268.1|1266.1|1268.3|1266.3|1268|1266|0
1607644500000|2020-12-10 23:55:00|1268|1266|1268.2|1266.2|1268.6|1266.6|1268|1266|0
1607644800000|2020-12-11 00:00:00|1268.1|1266.1|1269|1267|1269|1267|1268|1266|0
1607645100000|2020-12-11 00:05:00|1269.1|1267.1|1268.6|1266.6|1269.2|1267.2|1268.6|1266.6|0
1607645400000|2020-12-11 00:10:00|1268.5|1266.5|1268.6|1266.6|1268.9|1266.9|1268.4|1266.4|0
1607645700000|2020-12-11 00:15:00|1268.7|1266.7|1268.4|1266.4|1269.1|1267.1|1268.4|1266.4|0
1607646000000|2020-12-11 00:20:00|1268.5|1266.5|1268|1266|1268.6|1266.6|1268|1266|0
1607646300000|2020-12-11 00:25:00|1268.1|1266.1|1268|1266|1268.3|1266.3|1267.9|1265.9|0
1607646600000|2020-12-11 00:30:00|1268.1|1266.1|1268|1266|1268.2|1266.2|1267.9|1265.9|0
1607646900000|2020-12-11 00:35:00|1268.1|1266.1|1268|1266|1268.1|1266.1|1268|1266|0
1607647200000|2020-12-11 00:40:00|1268.1|1266.1|1268.2|1266.2|1268.3|1266.3|1268|1266|0
1607647500000|2020-12-11 00:45:00|1268.1|1266.1|1267.5|1265.5|1268.2|1266.2|1267.4|1265.4|0
1607647800000|2020-12-11 00:50:00|1267.6|1265.6|1267|1265|1267.7|1265.7|1266.9|1264.9|0
1607648100000|2020-12-11 00:55:00|1267.1|1265.1|1267.7|1265.7|1267.8|1265.8|1267.1|1265.1|0
1607648400000|2020-12-11 01:00:00|1263.6|1262.6|1266.4|1265.4|1266.4|1265.4|1263.6|1262.6|7
1607648700000|2020-12-11 01:05:00|1267.4|1266.4|1268.7|1267.7|1268.7|1267.7|1267.4|1266.4|32
1607649000000|2020-12-11 01:10:00|1268.4|1267.4|1269|1268|1269.2|1268.2|1268.4|1267.4|28
1607649300000|2020-12-11 01:15:00|1268.7|1267.7|1267.4|1266.4|1269.1|1268.1|1266.9|1265.9|85
1607649600000|2020-12-11 01:20:00|1267.6|1266.6|1268.2|1267.2|1268.6|1267.6|1267.6|1266.6|42
1607649900000|2020-12-11 01:25:00|1267.4|1266.4|1266.8|1265.8|1267.4|1266.4|1266.4|1265.4|12
1607650200000|2020-12-11 01:30:00|1267.1|1266.1|1266.5|1265.5|1267.1|1266.1|1265.2|1264.2|22
1607650500000|2020-12-11 01:35:00|1266.7|1265.7|1266.5|1265.5|1266.9|1265.9|1266|1265|18
1607650800000|2020-12-11 01:40:00|1266.3|1265.3|1268.7|1267.7|1268.7|1267.7|1266.3|1265.3|57
1607651100000|2020-12-11 01:45:00|1269|1268|1268.9|1267.9|1269.4|1268.4|1268.8|1267.8|32
1607651400000|2020-12-11 01:50:00|1269.6|1268.6|1270.2|1269.2|1270.6|1269.6|1269.6|1268.6|20
1607651700000|2020-12-11 01:55:00|1270.5|1269.5|1269.7|1268.7|1271.4|1270.4|1269.7|1268.7|34
1607652000000|2020-12-11 02:00:00|1269.8|1268.8|1268.5|1267.5|1269.8|1268.8|1268.3|1267.3|15
1607652300000|2020-12-11 02:05:00|1269|1268|1269|1268|1269.1|1268.1|1268.8|1267.8|7
1607652900000|2020-12-11 02:15:00|1268.4|1267.4|1268.5|1267.5|1268.5|1267.5|1268.4|1267.4|14
1607653200000|2020-12-11 02:20:00|1268.7|1267.7|1267.8|1266.8|1268.7|1267.7|1267.8|1266.8|13
1607653500000|2020-12-11 02:25:00|1267.9|1266.9|1265.5|1264.5|1267.9|1266.9|1265.4|1264.4|21
1607653800000|2020-12-11 02:30:00|1265.4|1264.4|1265.3|1264.3|1265.6|1264.6|1264.8|1263.8|30
1607654100000|2020-12-11 02:35:00|1265.2|1264.2|1263.7|1262.7|1265.2|1264.2|1263.7|1262.7|7
1607654400000|2020-12-11 02:40:00|1263.5|1262.5|1263.2|1262.2|1263.5|1262.5|1262.2|1261.2|29
1607654700000|2020-12-11 02:45:00|1262.8|1261.8|1263.7|1262.7|1263.7|1262.7|1262.8|1261.8|4
1607655000000|2020-12-11 02:50:00|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|1262.6|1261.6|10
1607655300000|2020-12-11 02:55:00|1262.7|1261.7|1261.9|1260.9|1263.2|1262.2|1261.4|1260.4|106
1607655600000|2020-12-11 03:00:00|1261.7|1260.7|1263.1|1262.1|1263.1|1262.1|1261.7|1260.7|20
1607655900000|2020-12-11 03:05:00|1262.8|1261.8|1261.9|1260.9|1263|1262|1261.7|1260.7|40
1607656200000|2020-12-11 03:10:00|1262|1261|1260.3|1259.3|1262.2|1261.2|1260.1|1259.1|81
1607656500000|2020-12-11 03:15:00|1260.2|1259.2|1260.6|1259.6|1260.6|1259.6|1259.9|1258.9|12
1607656800000|2020-12-11 03:20:00|1260.7|1259.7|1260.7|1259.7|1261|1260|1260.6|1259.6|7
1607657100000|2020-12-11 03:25:00|1260.8|1259.8|1261.8|1260.8|1261.8|1260.8|1260.7|1259.7|9
1607657400000|2020-12-11 03:30:00|1262|1261|1262|1261|1262.1|1261.1|1261.8|1260.8|6
1607657700000|2020-12-11 03:35:00|1261.9|1260.9|1262.3|1261.3|1262.4|1261.4|1261.9|1260.9|6
1607658000000|2020-12-11 03:40:00|1262.2|1261.2|1262.4|1261.4|1262.4|1261.4|1262.2|1261.2|3
1607658300000|2020-12-11 03:45:00|1262.5|1261.5|1262.6|1261.6|1262.6|1261.6|1262.5|1261.5|6
1607658900000|2020-12-11 03:55:00|1263|1262|1263.4|1262.4|1263.4|1262.4|1263|1262|4
1607660100000|2020-12-11 04:15:00|||||||||279
1607660700000|2020-12-11 04:25:00|1263.3|1262.3|1262.8|1261.8|1263.3|1262.3|1262.8|1261.8|8
1607661000000|2020-12-11 04:30:00|1263|1262|1263.3|1262.3|1263.3|1262.3|1263|1262|2
1607661300000|2020-12-11 04:35:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1263.2|1262.2|2
1607661600000|2020-12-11 04:40:00|1263.5|1262.5|1263.4|1262.4|1263.5|1262.5|1263.4|1262.4|9
1607661900000|2020-12-11 04:45:00|1263.5|1262.5|1263.7|1262.7|1263.7|1262.7|1263.5|1262.5|6
1607662200000|2020-12-11 04:50:00|1263.5|1262.5|1263.6|1262.6|1263.6|1262.6|1263.5|1262.5|3
1607662800000|2020-12-11 05:00:00|1263.5|1262.5|1263.6|1262.6|1264.2|1263.2|1263.5|1262.5|18
1607663100000|2020-12-11 05:05:00|1263.9|1262.9|1264.7|1263.7|1264.7|1263.7|1263.9|1262.9|6
1607663400000|2020-12-11 05:10:00|1264.6|1263.6|1264.8|1263.8|1265|1264|1264.5|1263.5|10
1607663700000|2020-12-11 05:15:00|1265.1|1264.1|1265.1|1264.1|1265.1|1264.1|1265.1|1264.1|2
1607664000000|2020-12-11 05:20:00|||||||||2
1607664300000|2020-12-11 05:25:00|1265.2|1264.2|1264.8|1263.8|1265.2|1264.2|1264.8|1263.8|15
1607664600000|2020-12-11 05:30:00|1265.4|1264.4|1265.8|1264.8|1266|1265|1265.4|1264.4|37
1607664900000|2020-12-11 05:35:00|1265.9|1264.9|1266.7|1265.7|1266.7|1265.7|1265.9|1264.9|32
1607665200000|2020-12-11 05:40:00|1266.6|1265.6|1266.4|1265.4|1266.6|1265.6|1266.4|1265.4|16
1607665800000|2020-12-11 05:50:00|1265.1|1264.1|1265.4|1264.4|1265.5|1264.5|1265.1|1264.1|12
1607666100000|2020-12-11 05:55:00|1264.6|1263.6|1264.9|1263.9|1264.9|1263.9|1264.6|1263.6|123
1607666400000|2020-12-11 06:00:00|1264.7|1263.7|1265.1|1264.1|1265.1|1264.1|1264.7|1263.7|4
1607666700000|2020-12-11 06:05:00|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|4
1607667000000|2020-12-11 06:10:00|1263.4|1262.4|1262.9|1261.9|1263.4|1262.4|1262.6|1261.6|53
1607667300000|2020-12-11 06:15:00|1263.1|1262.1|1263|1262|1263.1|1262.1|1262.7|1261.7|11
1607667600000|2020-12-11 06:20:00|1263.1|1262.1|1264.1|1263.1|1264.2|1263.2|1263.1|1262.1|40
1607667900000|2020-12-11 06:25:00|1264.6|1263.6|1265.3|1264.3|1265.3|1264.3|1264.5|1263.5|13
1607668200000|2020-12-11 06:30:00|1265.4|1264.4|1264.9|1263.9|1266.1|1265.1|1264.9|1263.9|37
1607668500000|2020-12-11 06:35:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1265.1|1264.1|3
1607668800000|2020-12-11 06:40:00|1265.4|1264.4|1265.6|1264.6|1265.6|1264.6|1265.4|1264.4|8
1607669100000|2020-12-11 06:45:00|1265.9|1264.9|1265.3|1264.3|1265.9|1264.9|1265.2|1264.2|19
1607669700000|2020-12-11 06:55:00|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|8
1607670000000|2020-12-11 07:00:00|1265.5|1264.5|1266|1265|1266.4|1265.4|1265.5|1264.5|7
1607670300000|2020-12-11 07:05:00|1265.9|1264.9|1266.2|1265.2|1266.2|1265.2|1265.9|1264.9|9
1607670600000|2020-12-11 07:10:00|1266.4|1265.4|1267|1266|1267|1266|1266.4|1265.4|50
1607670900000|2020-12-11 07:15:00|1267.1|1266.1|1266.8|1265.8|1267.4|1266.4|1266.5|1265.5|64
1607671200000|2020-12-11 07:20:00|1266.5|1265.5|1266.8|1265.8|1267|1266|1266.5|1265.5|76
1607671500000|2020-12-11 07:25:00|1266.7|1265.7|1266.7|1265.7|1266.8|1265.8|1266.7|1265.7|80
1607671800000|2020-12-11 07:30:00|1266.3|1265.3|1266.2|1265.2|1266.3|1265.3|1266.2|1265.2|4
1607672100000|2020-12-11 07:35:00|1266.3|1265.3|1266.2|1265.2|1266.3|1265.3|1266|1265|4
1607672400000|2020-12-11 07:40:00|1266.1|1265.1|1265.9|1264.9|1266.2|1265.2|1265.7|1264.7|28
1607672700000|2020-12-11 07:45:00|1265.6|1264.6|1265.5|1264.5|1266|1265|1265.5|1264.5|22
1607673000000|2020-12-11 07:50:00|1265.3|1264.3|1264.5|1263.5|1265.3|1264.3|1264.5|1263.5|39
1607673300000|2020-12-11 07:55:00|1264.6|1263.6|1263.8|1262.8|1264.7|1263.7|1263.6|1262.6|103
1607673600000|2020-12-11 08:00:00|1263.7|1262.7|1264.2|1263.2|1264.6|1263.6|1263.4|1262.4|246
1607673900000|2020-12-11 08:05:00|1264.3|1263.3|1265.5|1264.5|1265.6|1264.6|1264.2|1263.2|161
1607674200000|2020-12-11 08:10:00|1265.4|1264.4|1264.4|1263.4|1265.6|1264.6|1264.4|1263.4|4816
1607674500000|2020-12-11 08:15:00|1264.3|1263.3|1262.6|1261.6|1264.3|1263.3|1262.4|1261.4|221
1607674800000|2020-12-11 08:20:00|1262.7|1261.7|1262.1|1261.1|1263.3|1262.3|1262.1|1261.1|97
1607675100000|2020-12-11 08:25:00|1262|1261|1260.9|1259.9|1262.1|1261.1|1260.9|1259.9|135
1607675400000|2020-12-11 08:30:00|1261|1260|1259.5|1258.5|1261|1260|1259|1258|1494
1607675700000|2020-12-11 08:35:00|1259.9|1258.9|1259.4|1258.4|1260.4|1259.4|1259|1258|134
1607676000000|2020-12-11 08:40:00|1259|1258|1260.1|1259.1|1260.2|1259.2|1258.7|1257.7|133
1607676300000|2020-12-11 08:45:00|1259.8|1258.8|1257.3|1256.3|1259.8|1258.8|1257.3|1256.3|245
1607676600000|2020-12-11 08:50:00|1257.2|1256.2|1256.3|1255.3|1257.9|1256.9|1256.2|1255.2|461
1607676900000|2020-12-11 08:55:00|1256.2|1255.2|1258.3|1257.3|1258.3|1257.3|1256.1|1255.1|178
1607677200000|2020-12-11 09:00:00|1258.2|1257.2|1259.1|1258.1|1259.2|1258.2|1258.2|1257.2|228
1607677500000|2020-12-11 09:05:00|1259|1258|1258.8|1257.8|1259.8|1258.8|1258.6|1257.6|423
1607677800000|2020-12-11 09:10:00|1258.7|1257.7|1258.5|1257.5|1259.3|1258.3|1258.5|1257.5|113
1607678100000|2020-12-11 09:15:00|1258.4|1257.4|1259.9|1258.9|1260.3|1259.3|1258.3|1257.3|258
1607678400000|2020-12-11 09:20:00|1259.8|1258.8|1259.2|1258.2|1260.3|1259.3|1259|1258|146
1607678700000|2020-12-11 09:25:00|1259.1|1258.1|1259.1|1258.1|1259.6|1258.6|1258.8|1257.8|131
1607679000000|2020-12-11 09:30:00|1259|1258|1259|1258|1259.4|1258.4|1258.6|1257.6|381
1607679300000|2020-12-11 09:35:00|1258.9|1257.9|1259.8|1258.8|1259.8|1258.8|1258.9|1257.9|101
1607679600000|2020-12-11 09:40:00|1259.7|1258.7|1259.4|1258.4|1259.7|1258.7|1259|1258|163
1607679900000|2020-12-11 09:45:00|1259.3|1258.3|1259.1|1258.1|1260|1259|1259.1|1258.1|91
1607680200000|2020-12-11 09:50:00|1259.2|1258.2|1258.4|1257.4|1259.2|1258.2|1258.2|1257.2|245
1607680500000|2020-12-11 09:55:00|1258.3|1257.3|1257.9|1256.9|1258.4|1257.4|1257.5|1256.5|361
1607680800000|2020-12-11 10:00:00|1257.8|1256.8|1258.3|1257.3|1258.3|1257.3|1257.4|1256.4|424
1607681100000|2020-12-11 10:05:00|1258.4|1257.4|1258.6|1257.6|1258.8|1257.8|1258.2|1257.2|5238
1607681400000|2020-12-11 10:10:00|1258.5|1257.5|1258.3|1257.3|1258.7|1257.7|1258.1|1257.1|172
1607681700000|2020-12-11 10:15:00|1258.2|1257.2|1258.9|1257.9|1259.2|1258.2|1258.1|1257.1|1075
1607682000000|2020-12-11 10:20:00|1259|1258|1259.1|1258.1|1259.1|1258.1|1258.4|1257.4|271
1607682300000|2020-12-11 10:25:00|1259.2|1258.2|1258.8|1257.8|1259.3|1258.3|1258.7|1257.7|90
1607682600000|2020-12-11 10:30:00|1258.9|1257.9|1257.8|1256.8|1259.1|1258.1|1257.6|1256.6|3387
1607682900000|2020-12-11 10:35:00|1257.7|1256.7|1256.7|1255.7|1257.7|1256.7|1256.4|1255.4|1410
1607683200000|2020-12-11 10:40:00|1256.6|1255.6|1255.7|1254.7|1256.9|1255.9|1255.7|1254.7|3113
1607683500000|2020-12-11 10:45:00|1255.8|1254.8|1255.8|1254.8|1255.9|1254.9|1255.2|1254.2|359
1607683800000|2020-12-11 10:50:00|1255.7|1254.7|1256|1255|1256.3|1255.3|1255.6|1254.6|109
1607684100000|2020-12-11 10:55:00|1255.6|1254.6|1253.5|1252.5|1255.7|1254.7|1253.2|1252.2|557
1607684400000|2020-12-11 11:00:00|1253.6|1252.6|1254.5|1253.5|1254.7|1253.7|1252.9|1251.9|168
1607684700000|2020-12-11 11:05:00|1254.2|1253.2|1253.4|1252.4|1254.5|1253.5|1252.4|1251.4|2295
1607685000000|2020-12-11 11:10:00|1253.3|1252.3|1253.5|1252.5|1254.1|1253.1|1252.9|1251.9|1118
1607685300000|2020-12-11 11:15:00|1253.2|1252.2|1253.7|1252.7|1253.8|1252.8|1253.1|1252.1|219
1607685600000|2020-12-11 11:20:00|1253.8|1252.8|1253.6|1252.6|1254.3|1253.3|1252.9|1251.9|490
1607685900000|2020-12-11 11:25:00|1253.7|1252.7|1252|1251|1253.8|1252.8|1251.8|1250.8|263
1607686200000|2020-12-11 11:30:00|1251.9|1250.9|1253.8|1252.8|1253.8|1252.8|1251.9|1250.9|73
1607686500000|2020-12-11 11:35:00|1253.7|1252.7|1254.8|1253.8|1254.9|1253.9|1253.4|1252.4|663
1607686800000|2020-12-11 11:40:00|1254.6|1253.6|1254.3|1253.3|1254.7|1253.7|1254.1|1253.1|174
1607687100000|2020-12-11 11:45:00|1254.2|1253.2|1254.4|1253.4|1254.6|1253.6|1254.1|1253.1|319
1607687400000|2020-12-11 11:50:00|1254.5|1253.5|1254|1253|1255.1|1254.1|1253.8|1252.8|1366
1607687700000|2020-12-11 11:55:00|1253.9|1252.9|1254.9|1253.9|1255.1|1254.1|1253.9|1252.9|173
1607688000000|2020-12-11 12:00:00|1254.8|1253.8|1255.2|1254.2|1255.5|1254.5|1254.8|1253.8|178
1607688300000|2020-12-11 12:05:00|1255.1|1254.1|1255.1|1254.1|1255.4|1254.4|1254.8|1253.8|160
1607688600000|2020-12-11 12:10:00|1255|1254|1254.7|1253.7|1255.1|1254.1|1254.6|1253.6|38
1607688900000|2020-12-11 12:15:00|1255|1254|1255.7|1254.7|1255.9|1254.9|1254.8|1253.8|148
1607689200000|2020-12-11 12:20:00|1255.6|1254.6|1255.2|1254.2|1255.6|1254.6|1255.1|1254.1|39
1607689500000|2020-12-11 12:25:00|1255.1|1254.1|1255|1254|1255.2|1254.2|1254.8|1253.8|106
1607689800000|2020-12-11 12:30:00|1254.9|1253.9|1254.7|1253.7|1254.9|1253.9|1254.3|1253.3|53
1607690100000|2020-12-11 12:35:00|1254.8|1253.8|1255.1|1254.1|1255.1|1254.1|1254.7|1253.7|48
1607690400000|2020-12-11 12:40:00|1255.2|1254.2|1255.2|1254.2|1255.4|1254.4|1254.9|1253.9|53
1607690700000|2020-12-11 12:45:00|1255.1|1254.1|1255.4|1254.4|1255.4|1254.4|1255|1254|545
1607691000000|2020-12-11 12:50:00|1255.3|1254.3|1255.5|1254.5|1256.1|1255.1|1255.3|1254.3|107
1607691300000|2020-12-11 12:55:00|1255.6|1254.6|1255.5|1254.5|1255.8|1254.8|1255.4|1254.4|175
1607691600000|2020-12-11 13:00:00|1255.4|1254.4|1255.7|1254.7|1256.3|1255.3|1255.3|1254.3|466
1607691900000|2020-12-11 13:05:00|1255.8|1254.8|1255.8|1254.8|1256|1255|1255.4|1254.4|581
1607692200000|2020-12-11 13:10:00|1255.7|1254.7|1255.6|1254.6|1255.8|1254.8|1255.3|1254.3|228
1607692500000|2020-12-11 13:15:00|1255.7|1254.7|1255.4|1254.4|1255.8|1254.8|1255.3|1254.3|163
1607692800000|2020-12-11 13:20:00|1255.3|1254.3|1254.9|1253.9|1255.4|1254.4|1254.8|1253.8|178
1607693100000|2020-12-11 13:25:00|1255|1254|1255.2|1254.2|1255.4|1254.4|1255|1254|127
1607693400000|2020-12-11 13:30:00|1255.5|1254.5|1256.2|1255.2|1256.4|1255.4|1255.4|1254.4|555
1607693700000|2020-12-11 13:35:00|1256.1|1255.1|1256.2|1255.2|1256.3|1255.3|1255.8|1254.8|175
1607694000000|2020-12-11 13:40:00|1256.3|1255.3|1256.3|1255.3|1256.4|1255.4|1256|1255|242
1607694300000|2020-12-11 13:45:00|1256.4|1255.4|1256.4|1255.4|1256.5|1255.5|1256.2|1255.2|69
1607694600000|2020-12-11 13:50:00|1256.3|1255.3|1256.7|1255.7|1256.8|1255.8|1255.5|1254.5|4701
1607694900000|2020-12-11 13:55:00|1256.8|1255.8|1257.1|1256.1|1257.3|1256.3|1256.3|1255.3|815
1607695200000|2020-12-11 14:00:00|1257|1256|1256.8|1255.8|1257.1|1256.1|1256.6|1255.6|937
1607695500000|2020-12-11 14:05:00|1257|1256|1256.9|1255.9|1257|1256|1256.4|1255.4|272
1607695800000|2020-12-11 14:10:00|1257.2|1256.2|1256.9|1255.9|1257.3|1256.3|1256.5|1255.5|186
1607696100000|2020-12-11 14:15:00|1257.1|1256.1|1257.5|1256.5|1257.7|1256.7|1256.8|1255.8|386
1607696400000|2020-12-11 14:20:00|1257.6|1256.6|1258.2|1257.2|1258.3|1257.3|1257.6|1256.6|205
1607696700000|2020-12-11 14:25:00|1258|1257|1259|1258|1259.1|1258.1|1257.7|1256.7|776
1607697000000|2020-12-11 14:30:00|1258.8|1258.3|1257.7|1257.2|1260.1|1259.6|1256.7|1256.2|13625
1607697300000|2020-12-11 14:35:00|1257.9|1257.4|1258.4|1257.9|1259.6|1259.1|1257.7|1257.2|1440
1607697600000|2020-12-11 14:40:00|1258.5|1258|1255.2|1254.7|1259|1258.5|1255|1254.5|2872
1607697900000|2020-12-11 14:45:00|1255.3|1254.8|1257.7|1257.2|1257.9|1257.4|1255.1|1254.6|1296
1607698200000|2020-12-11 14:50:00|1257.6|1257.1|1258.6|1258.1|1258.6|1258.1|1256.5|1256|774
1607698500000|2020-12-11 14:55:00|1258.7|1258.2|1258.1|1257.6|1258.9|1258.4|1257.9|1257.4|1859
1607698800000|2020-12-11 15:00:00|1257.9|1257.4|1258.5|1258|1259.7|1259.2|1257.9|1257.4|1553
1607699100000|2020-12-11 15:05:00|1258.6|1258.1|1259|1258.5|1259.4|1258.9|1258.3|1257.8|1079
1607699400000|2020-12-11 15:10:00|1258.8|1258.3|1260.4|1259.9|1260.7|1260.2|1258.8|1258.3|5579
1607699700000|2020-12-11 15:15:00|1260.5|1260|1260.8|1260.3|1261.1|1260.6|1259.9|1259.4|835
1607700000000|2020-12-11 15:20:00|1260.7|1260.2|1260.7|1260.2|1261.1|1260.6|1260.3|1259.8|11970
1607700300000|2020-12-11 15:25:00|1260.8|1260.3|1261|1260.5|1261.9|1261.4|1260.5|1260|7654
1607700600000|2020-12-11 15:30:00|1260.9|1260.4|1260.4|1259.9|1261|1260.5|1259.8|1259.3|5485
1607700900000|2020-12-11 15:35:00|1260.3|1259.8|1260.3|1259.8|1260.7|1260.2|1259.7|1259.2|879
1607701200000|2020-12-11 15:40:00|1260.2|1259.7|1260.3|1259.8|1260.7|1260.2|1260|1259.5|1391
1607701500000|2020-12-11 15:45:00|1260.2|1259.7|1259.5|1259|1260.8|1260.3|1259.5|1259|3069
1607701800000|2020-12-11 15:50:00|1259.4|1258.9|1258|1257.5|1259.5|1259|1257.9|1257.4|1845
1607702100000|2020-12-11 15:55:00|1258.1|1257.6|1258.9|1258.4|1258.9|1258.4|1257.7|1257.2|19399
1607702400000|2020-12-11 16:00:00|1259|1258.5|1259.7|1259.2|1260|1259.5|1258.9|1258.4|9939
1607702700000|2020-12-11 16:05:00|1259.6|1259.1|1259.8|1259.3|1260.6|1260.1|1259.5|1259|6639
1607703000000|2020-12-11 16:10:00|1259.9|1259.4|1259.6|1259.1|1260|1259.5|1259|1258.5|1136
1607703300000|2020-12-11 16:15:00|1259.5|1259|1260.4|1259.9|1260.5|1260|1259.3|1258.8|10084
1607703600000|2020-12-11 16:20:00|1260.5|1260|1259.3|1258.8|1260.6|1260.1|1259.1|1258.6|2386
1607703900000|2020-12-11 16:25:00|1259.4|1258.9|1258.8|1258.3|1259.5|1259|1258.6|1258.1|4972
1607704200000|2020-12-11 16:30:00|1258.7|1258.2|1258.9|1258.4|1259.5|1259|1258.7|1258.2|856
1607704500000|2020-12-11 16:35:00|1259|1258.5|1258.4|1257.9|1259.2|1258.7|1258.3|1257.8|1320
1607704800000|2020-12-11 16:40:00|1258.3|1257.8|1258.8|1258.3|1259.4|1258.9|1258.2|1257.7|1551
1607705100000|2020-12-11 16:45:00|1258.7|1258.2|1259.7|1259.2|1259.7|1259.2|1258.6|1258.1|1179
1607705400000|2020-12-11 16:50:00|1259.6|1259.1|1259.3|1258.8|1259.9|1259.4|1259.1|1258.6|3116
1607705700000|2020-12-11 16:55:00|1259.2|1258.7|1259.6|1259.1|1259.7|1259.2|1258.9|1258.4|2034
1607706000000|2020-12-11 17:00:00|1259.7|1259.2|1259.1|1258.6|1260.2|1259.7|1259.1|1258.6|1545
1607706300000|2020-12-11 17:05:00|1259.2|1258.7|1259.1|1258.6|1259.6|1259.1|1259|1258.5|1055
1607706600000|2020-12-11 17:10:00|1259|1258.5|1257.9|1257.4|1259|1258.5|1257.9|1257.4|402
1607706900000|2020-12-11 17:15:00|1257.8|1257.3|1257.3|1256.8|1258.6|1258.1|1257.2|1256.7|743
1607707200000|2020-12-11 17:20:00|1257.2|1256.7|1256.4|1255.9|1257.2|1256.7|1256.3|1255.8|2025
1607707500000|2020-12-11 17:25:00|1256.5|1256|1256.9|1256.4|1256.9|1256.4|1256.3|1255.8|1175
1607707800000|2020-12-11 17:30:00|1256.8|1256.3|1256.1|1255.6|1257|1256.5|1256.1|1255.6|463
1607708100000|2020-12-11 17:35:00|1256|1255.5|1255.8|1255.3|1256.3|1255.8|1255.6|1255.1|4071
1607708400000|2020-12-11 17:40:00|1255.7|1255.2|1256.2|1255.7|1256.7|1256.2|1255.7|1255.2|619
1607708700000|2020-12-11 17:45:00|1256.1|1255.6|1256.7|1256.2|1256.7|1256.2|1255.8|1255.3|710
1607709000000|2020-12-11 17:50:00|1256.6|1256.1|1257.3|1256.8|1257.3|1256.8|1256.5|1256|641
1607709300000|2020-12-11 17:55:00|1257.4|1256.9|1258.3|1257.8|1258.6|1258.1|1257.4|1256.9|881
1607709600000|2020-12-11 18:00:00|1258.2|1257.7|1257.7|1257.2|1258.3|1257.8|1257.6|1257.1|648
1607709900000|2020-12-11 18:05:00|1257.6|1257.1|1257.9|1257.4|1258|1257.5|1257.6|1257.1|9999
1607710200000|2020-12-11 18:10:00|1258|1257.5|1258.5|1258|1258.8|1258.3|1258|1257.5|724
1607710500000|2020-12-11 18:15:00|1258.6|1258.1|1258.1|1257.6|1258.7|1258.2|1258.1|1257.6|1919
1607710800000|2020-12-11 18:20:00|1258.2|1257.7|1257.3|1256.8|1258.2|1257.7|1257.1|1256.6|1138
1607711100000|2020-12-11 18:25:00|1257.4|1256.9|1257.8|1257.3|1257.8|1257.3|1257.1|1256.6|956
1607711400000|2020-12-11 18:30:00|1257.7|1257.2|1258|1257.5|1258.2|1257.7|1257.7|1257.2|988
1607711700000|2020-12-11 18:35:00|1258.1|1257.6|1258.7|1258.2|1259|1258.5|1258.1|1257.6|926
1607712000000|2020-12-11 18:40:00|1258.6|1258.1|1258.9|1258.4|1259|1258.5|1258.5|1258|820
1607712300000|2020-12-11 18:45:00|1258.7|1258.2|1258.9|1258.4|1259|1258.5|1258.4|1257.9|3134
1607712600000|2020-12-11 18:50:00|1258.8|1258.3|1259.5|1259|1259.6|1259.1|1258.8|1258.3|1537
1607712900000|2020-12-11 18:55:00|1259.4|1258.9|1259.8|1259.3|1260|1259.5|1259.2|1258.7|775
1607713200000|2020-12-11 19:00:00|1259.9|1259.4|1258.8|1258.3|1259.9|1259.4|1258.8|1258.3|2674
1607713500000|2020-12-11 19:05:00|1258.9|1258.4|1259.3|1258.8|1259.7|1259.2|1258.7|1258.2|2876
1607713800000|2020-12-11 19:10:00|1259.4|1258.9|1259.2|1258.7|1259.4|1258.9|1259|1258.5|1240
1607714100000|2020-12-11 19:15:00|1259.3|1258.8|1259.2|1258.7|1259.5|1259|1259|1258.5|1063
1607714400000|2020-12-11 19:20:00|1259.1|1258.6|1260|1259.5|1260.1|1259.6|1259.1|1258.6|1217
1607714700000|2020-12-11 19:25:00|1259.9|1259.4|1259.8|1259.3|1260|1259.5|1259.4|1258.9|1191
1607715000000|2020-12-11 19:30:00|1259.9|1259.4|1260.7|1260.2|1260.8|1260.3|1259.9|1259.4|2661
1607715300000|2020-12-11 19:35:00|1260.6|1260.1|1260.5|1260|1260.8|1260.3|1260.4|1259.9|3816
1607715600000|2020-12-11 19:40:00|1260.6|1260.1|1260.5|1260|1260.9|1260.4|1260.2|1259.7|1102
1607715900000|2020-12-11 19:45:00|1260.6|1260.1|1260.7|1260.2|1261|1260.5|1260.5|1260|1871
1607716200000|2020-12-11 19:50:00|1260.8|1260.3|1260.2|1259.7|1260.8|1260.3|1260.1|1259.6|389
1607716500000|2020-12-11 19:55:00|1260.3|1259.8|1260.9|1260.4|1261|1260.5|1260.2|1259.7|902
1607716800000|2020-12-11 20:00:00|1261|1260.5|1260.2|1259.7|1261.1|1260.6|1260.2|1259.7|1027
1607717100000|2020-12-11 20:05:00|1260.1|1259.6|1260.2|1259.7|1260.4|1259.9|1260|1259.5|827
1607717400000|2020-12-11 20:10:00|1260.3|1259.8|1260.6|1260.1|1260.7|1260.2|1260.1|1259.6|1227
1607717700000|2020-12-11 20:15:00|1260.7|1260.2|1261|1260.5|1261.2|1260.7|1260.6|1260.1|1925
1607718000000|2020-12-11 20:20:00|1260.9|1260.4|1260.6|1260.1|1261|1260.5|1260.2|1259.7|371
1607718300000|2020-12-11 20:25:00|1260.5|1260|1260.3|1259.8|1260.9|1260.4|1260|1259.5|853
1607718600000|2020-12-11 20:30:00|1260.2|1259.7|1260.2|1259.7|1260.8|1260.3|1260.2|1259.7|1110
1607718900000|2020-12-11 20:35:00|1260.1|1259.6|1258.8|1258.3|1260.2|1259.7|1258.8|1258.3|1930
1607719200000|2020-12-11 20:40:00|1258.7|1258.2|1257.5|1257|1259|1258.5|1257.5|1257|1821
1607719500000|2020-12-11 20:45:00|1257.6|1257.1|1257.4|1256.9|1257.8|1257.3|1257|1256.5|3880
1607719800000|2020-12-11 20:50:00|1257.5|1257|1257.5|1257|1257.9|1257.4|1257|1256.5|2527
1607720100000|2020-12-11 20:55:00|1257.6|1257.1|1257.9|1257.4|1257.9|1257.4|1256.6|1256.1|7766
1607900400000|2020-12-13 23:00:00|1262.4|1261.4|1264.7|1263.7|1264.7|1263.7|1262.4|1261.4|3
1607900700000|2020-12-13 23:05:00|1265.3|1264.3|1265.2|1264.2|1265.3|1264.3|1265.2|1264.2|3
1607904000000|2020-12-14 00:00:00|1264.1|1263.1|1265|1264|1265|1264|1264.1|1263.1|6
1607904300000|2020-12-14 00:05:00|1264.8|1263.8|1263.2|1262.2|1265.4|1264.4|1263.2|1262.2|22
1607904600000|2020-12-14 00:10:00|1263.1|1262.1|1263.1|1262.1|1263.3|1262.3|1263.1|1262.1|6
1607904900000|2020-12-14 00:15:00|1263.2|1262.2|1263.8|1262.8|1264.1|1263.1|1263.2|1262.2|8
1607905200000|2020-12-14 00:20:00|1263.9|1262.9|1264.8|1263.8|1264.8|1263.8|1263.9|1262.9|10
1607905500000|2020-12-14 00:25:00|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|4
1607905800000|2020-12-14 00:30:00|1264|1263|1264|1263|1264|1263|1264|1263|7
1607906100000|2020-12-14 00:35:00|1264.4|1263.4|1264.5|1263.5|1264.5|1263.5|1264.4|1263.4|13
1607906400000|2020-12-14 00:40:00|1265.2|1264.2|1265.2|1264.2|1265.2|1264.2|1265.2|1264.2|13
1607906700000|2020-12-14 00:45:00|1263.9|1262.9|1263.8|1262.8|1263.9|1262.9|1263.8|1262.8|17
1607907000000|2020-12-14 00:50:00|1263.6|1262.6|1263.2|1262.2|1263.6|1262.6|1263.2|1262.2|2
1607907300000|2020-12-14 00:55:00|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|11
1607907600000|2020-12-14 01:00:00|1263.2|1262.2|1262.5|1261.5|1263.2|1262.2|1262.5|1261.5|7
1607907900000|2020-12-14 01:05:00|1262.8|1261.8|1262.1|1261.1|1262.8|1261.8|1262.1|1261.1|9
1607908200000|2020-12-14 01:10:00|1262.4|1261.4|1263.2|1262.2|1263.2|1262.2|1261.9|1260.9|43
1607908500000|2020-12-14 01:15:00|1263.8|1262.8|1265.4|1264.4|1265.4|1264.4|1263.5|1262.5|49
1607908800000|2020-12-14 01:20:00|1264.9|1263.9|1264|1263|1264.9|1263.9|1264|1263|25
1607909100000|2020-12-14 01:25:00|1264.7|1263.7|1264.5|1263.5|1264.7|1263.7|1263.6|1262.6|7
1607909400000|2020-12-14 01:30:00|1263.9|1262.9|1261.9|1260.9|1263.9|1262.9|1261.7|1260.7|36
1607909700000|2020-12-14 01:35:00|1262.4|1261.4|1261.7|1260.7|1263|1262|1261.6|1260.6|31
1607910000000|2020-12-14 01:40:00|1261.5|1260.5|1262.8|1261.8|1262.9|1261.9|1260.9|1259.9|61
1607910300000|2020-12-14 01:45:00|1262.5|1261.5|1263.1|1262.1|1263.1|1262.1|1262.5|1261.5|3
1607910600000|2020-12-14 01:50:00|1262.2|1261.2|1261.7|1260.7|1262.2|1261.2|1260.7|1259.7|14
1607910900000|2020-12-14 01:55:00|1261.9|1260.9|1260.4|1259.4|1261.9|1260.9|1260.4|1259.4|9
1607911200000|2020-12-14 02:00:00|1261.2|1260.2|1260.5|1259.5|1261.2|1260.2|1260.4|1259.4|10
1607911500000|2020-12-14 02:05:00|1260.6|1259.6|1261.3|1260.3|1261.5|1260.5|1260.6|1259.6|9
1607911800000|2020-12-14 02:10:00|1261.5|1260.5|1262|1261|1262|1261|1261.5|1260.5|2
1607912100000|2020-12-14 02:15:00|1261.5|1260.5|1261.6|1260.6|1261.6|1260.6|1261.4|1260.4|3
1607912400000|2020-12-14 02:20:00|1261.4|1260.4|1261.6|1260.6|1261.6|1260.6|1261.2|1260.2|4
1607912700000|2020-12-14 02:25:00|1262.1|1261.1|1261.6|1260.6|1262.1|1261.1|1261.6|1260.6|3
1607913000000|2020-12-14 02:30:00|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1
1607913300000|2020-12-14 02:35:00|1261.2|1260.2|1261|1260|1261.2|1260.2|1261|1260|2
1607913900000|2020-12-14 02:45:00|1261.1|1260.1|1260.7|1259.7|1261.1|1260.1|1260.7|1259.7|8
1607914200000|2020-12-14 02:50:00|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|2
1607914500000|2020-12-14 02:55:00|1260.6|1259.6|1260.8|1259.8|1260.8|1259.8|1260.6|1259.6|5
1607914800000|2020-12-14 03:00:00|1261.1|1260.1|1261.4|1260.4|1261.4|1260.4|1261.1|1260.1|9
1607915100000|2020-12-14 03:05:00|1261.3|1260.3|1261.1|1260.1|1261.3|1260.3|1260.9|1259.9|8
1607915400000|2020-12-14 03:10:00|1260.4|1259.4|1260.5|1259.5|1260.6|1259.6|1260.4|1259.4|7
1607915700000|2020-12-14 03:15:00|1260.7|1259.7|1260.5|1259.5|1260.7|1259.7|1260.5|1259.5|6
1607916000000|2020-12-14 03:20:00|1260.7|1259.7|1261.1|1260.1|1261.1|1260.1|1260.7|1259.7|7
1607916300000|2020-12-14 03:25:00|1261.4|1260.4|1261.3|1260.3|1261.4|1260.4|1261.3|1260.3|6075
1607916600000|2020-12-14 03:30:00|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1261.2|1260.2|9
1607916900000|2020-12-14 03:35:00|1261.5|1260.5|1261.7|1260.7|1261.8|1260.8|1261.5|1260.5|12
1607917200000|2020-12-14 03:40:00|1261.6|1260.6|1261.5|1260.5|1261.7|1260.7|1261.4|1260.4|13
1607917500000|2020-12-14 03:45:00|1261.4|1260.4|1261.7|1260.7|1261.7|1260.7|1261.4|1260.4|12
1607917800000|2020-12-14 03:50:00|1261.5|1260.5|1261.8|1260.8|1262|1261|1261.5|1260.5|9
1607918100000|2020-12-14 03:55:00|1261.9|1260.9|1261.3|1260.3|1261.9|1260.9|1261.3|1260.3|13
1607918400000|2020-12-14 04:00:00|1261.7|1260.7|1261.8|1260.8|1261.9|1260.9|1261.6|1260.6|42
1607918700000|2020-12-14 04:05:00|1261.7|1260.7|1261.7|1260.7|1262|1261|1261.7|1260.7|18
1607919000000|2020-12-14 04:10:00|1261.9|1260.9|1262|1261|1262|1261|1261.9|1260.9|8
1607919300000|2020-12-14 04:15:00|1262.2|1261.2|1262.5|1261.5|1262.5|1261.5|1262|1261|20
1607919600000|2020-12-14 04:20:00|1262.4|1261.4|1262.5|1261.5|1262.6|1261.6|1262.4|1261.4|10
1607919900000|2020-12-14 04:25:00|1262.7|1261.7|1262|1261|1262.7|1261.7|1262|1261|13
1607920200000|2020-12-14 04:30:00|1262.2|1261.2|1262.1|1261.1|1262.4|1261.4|1262|1261|14
1607920500000|2020-12-14 04:35:00|1262|1261|1262|1261|1262|1261|1262|1261|4
1607920800000|2020-12-14 04:40:00|1261.9|1260.9|1261.6|1260.6|1262|1261|1261.6|1260.6|19
1607921100000|2020-12-14 04:45:00|1261.9|1260.9|1261.2|1260.2|1261.9|1260.9|1261.2|1260.2|5
1607921400000|2020-12-14 04:50:00|1261.6|1260.6|1261.8|1260.8|1261.8|1260.8|1261.6|1260.6|6
1607921700000|2020-12-14 04:55:00|1261.5|1260.5|1261.7|1260.7|1261.8|1260.8|1261.5|1260.5|24
1607922000000|2020-12-14 05:00:00|1261.8|1260.8|1260.6|1259.6|1261.8|1260.8|1259.8|1258.8|13
1607922300000|2020-12-14 05:05:00|1259.5|1258.5|1258.8|1257.8|1260.1|1259.1|1258.7|1257.7|8
1607922600000|2020-12-14 05:10:00|1258.5|1257.5|1258.9|1257.9|1258.9|1257.9|1258.5|1257.5|8
1607922900000|2020-12-14 05:15:00|1259.1|1258.1|1259.5|1258.5|1259.5|1258.5|1259.1|1258.1|1957
1607923200000|2020-12-14 05:20:00|1258.8|1257.8|1259.2|1258.2|1259.2|1258.2|1258.8|1257.8|99
1607923500000|2020-12-14 05:25:00|1259.4|1258.4|1260.1|1259.1|1260.1|1259.1|1259.2|1258.2|590
1607923800000|2020-12-14 05:30:00|1260.2|1259.2|1259.2|1258.2|1260.2|1259.2|1259.2|1258.2|694
1607924100000|2020-12-14 05:35:00|1259|1258|1258|1257|1259.4|1258.4|1257.2|1256.2|53
1607924400000|2020-12-14 05:40:00|1258.5|1257.5|1257.9|1256.9|1258.9|1257.9|1257.9|1256.9|41
1607924700000|2020-12-14 05:45:00|1257.8|1256.8|1257.7|1256.7|1258|1257|1257.1|1256.1|53
1607925000000|2020-12-14 05:50:00|1257.6|1256.6|1257.7|1256.7|1257.9|1256.9|1257.3|1256.3|362
1607925300000|2020-12-14 05:55:00|1257.8|1256.8|1257.9|1256.9|1258|1257|1257.7|1256.7|23
1607925600000|2020-12-14 06:00:00|1257.5|1256.5|1258.6|1257.6|1258.6|1257.6|1257.2|1256.2|16
1607925900000|2020-12-14 06:05:00|1258.4|1257.4|1258|1257|1258.7|1257.7|1258|1257|22
1607926200000|2020-12-14 06:10:00|1258.1|1257.1|1258.3|1257.3|1258.6|1257.6|1257.9|1256.9|154
1607926500000|2020-12-14 06:15:00|1258.4|1257.4|1258.4|1257.4|1258.7|1257.7|1258.4|1257.4|26
1607926800000|2020-12-14 06:20:00|1258.1|1257.1|1258.8|1257.8|1258.8|1257.8|1258.1|1257.1|36
1607927100000|2020-12-14 06:25:00|1259|1258|1258.7|1257.7|1259|1258|1258.7|1257.7|30
1607927400000|2020-12-14 06:30:00|1258.5|1257.5|1258.9|1257.9|1259.3|1258.3|1258.5|1257.5|26
1607927700000|2020-12-14 06:35:00|1258.8|1257.8|1258.2|1257.2|1258.8|1257.8|1258.2|1257.2|14
1607928000000|2020-12-14 06:40:00|1258.5|1257.5|1259.2|1258.2|1259.2|1258.2|1258.5|1257.5|8
1607928300000|2020-12-14 06:45:00|1259|1258|1259.3|1258.3|1259.5|1258.5|1259|1258|142
1607928600000|2020-12-14 06:50:00|1259.4|1258.4|1259|1258|1259.4|1258.4|1258.6|1257.6|43
1607928900000|2020-12-14 06:55:00|1259.2|1258.2|1258.4|1257.4|1259.3|1258.3|1258.4|1257.4|84
1607929200000|2020-12-14 07:00:00|1258.5|1257.5|1258.3|1257.3|1259|1258|1258.3|1257.3|46
1607929500000|2020-12-14 07:05:00|1258.4|1257.4|1259.9|1258.9|1260|1259|1258.4|1257.4|498
1607929800000|2020-12-14 07:10:00|1259.8|1258.8|1259.3|1258.3|1259.8|1258.8|1259.2|1258.2|202
1607930100000|2020-12-14 07:15:00|1259.5|1258.5|1259.3|1258.3|1260|1259|1259.3|1258.3|70
1607930400000|2020-12-14 07:20:00|1259.4|1258.4|1259|1258|1259.5|1258.5|1259|1258|49
1607930700000|2020-12-14 07:25:00|1259.2|1258.2|1259.5|1258.5|1259.6|1258.6|1258.7|1257.7|84
1607931000000|2020-12-14 07:30:00|1259.7|1258.7|1259.8|1258.8|1260.1|1259.1|1259.7|1258.7|54
1607931300000|2020-12-14 07:35:00|1259.9|1258.9|1260.6|1259.6|1260.8|1259.8|1259.9|1258.9|3975
1607931600000|2020-12-14 07:40:00|1260.5|1259.5|1261|1260|1261.1|1260.1|1260.2|1259.2|83
1607931900000|2020-12-14 07:45:00|1261.5|1260.5|1261.5|1260.5|1261.8|1260.8|1261.4|1260.4|360
1607932200000|2020-12-14 07:50:00|1261.4|1260.4|1260.2|1259.2|1261.4|1260.4|1260.2|1259.2|36
1607932500000|2020-12-14 07:55:00|1260.5|1259.5|1261|1260|1261.2|1260.2|1260.5|1259.5|142
1607932800000|2020-12-14 08:00:00|1260.9|1259.9|1260.3|1259.3|1261.2|1260.2|1260.2|1259.2|1438
1607933100000|2020-12-14 08:05:00|1260.1|1259.1|1258.7|1257.7|1260.7|1259.7|1258.7|1257.7|238
1607933400000|2020-12-14 08:10:00|1258.9|1257.9|1260.5|1259.5|1261|1260|1258.9|1257.9|410
1607933700000|2020-12-14 08:15:00|1260.6|1259.6|1260|1259|1261|1260|1259.7|1258.7|488
1607934000000|2020-12-14 08:20:00|1259.9|1258.9|1259.1|1258.1|1260.1|1259.1|1259|1258|135
1607934300000|2020-12-14 08:25:00|1259.3|1258.3|1259.1|1258.1|1259.7|1258.7|1258.5|1257.5|747
1607934600000|2020-12-14 08:30:00|1259.3|1258.3|1259.5|1258.5|1259.8|1258.8|1259.2|1258.2|113
1607934900000|2020-12-14 08:35:00|1259.3|1258.3|1258.7|1257.7|1259.3|1258.3|1258.5|1257.5|383
1607935200000|2020-12-14 08:40:00|1258.6|1257.6|1258.3|1257.3|1258.6|1257.6|1258.2|1257.2|700
1607935500000|2020-12-14 08:45:00|1258.2|1257.2|1258.5|1257.5|1258.6|1257.6|1257.9|1256.9|169
1607935800000|2020-12-14 08:50:00|1258.7|1257.7|1258|1257|1258.8|1257.8|1258|1257|83
1607936100000|2020-12-14 08:55:00|1258.1|1257.1|1258.8|1257.8|1258.8|1257.8|1257.6|1256.6|167
1607936400000|2020-12-14 09:00:00|1258.5|1257.5|1258.5|1257.5|1258.9|1257.9|1258.4|1257.4|270
1607936700000|2020-12-14 09:05:00|1258.6|1257.6|1258.4|1257.4|1258.7|1257.7|1258.3|1257.3|334
1607937000000|2020-12-14 09:10:00|1258.3|1257.3|1257.9|1256.9|1258.5|1257.5|1257.9|1256.9|26
1607937300000|2020-12-14 09:15:00|1258.1|1257.1|1258.3|1257.3|1258.4|1257.4|1258.1|1257.1|30
1607937600000|2020-12-14 09:20:00|1258.4|1257.4|1258.2|1257.2|1258.4|1257.4|1258.2|1257.2|1227
1607937900000|2020-12-14 09:25:00|1258.5|1257.5|1258.7|1257.7|1259|1258|1258.4|1257.4|327
1607938200000|2020-12-14 09:30:00|1258.6|1257.6|1258.4|1257.4|1258.7|1257.7|1258.2|1257.2|241
1607938500000|2020-12-14 09:35:00|1258.5|1257.5|1259.2|1258.2|1259.4|1258.4|1258.5|1257.5|162
1607938800000|2020-12-14 09:40:00|1259.1|1258.1|1259|1258|1259.2|1258.2|1258.8|1257.8|133
1607939100000|2020-12-14 09:45:00|1259.5|1258.5|1259.5|1258.5|1259.6|1258.6|1259.1|1258.1|92
1607939400000|2020-12-14 09:50:00|1259.7|1258.7|1259.1|1258.1|1259.7|1258.7|1259.1|1258.1|283
1607939700000|2020-12-14 09:55:00|1259.2|1258.2|1259.4|1258.4|1259.6|1258.6|1259.2|1258.2|55
1607940000000|2020-12-14 10:00:00|1259.3|1258.3|1259.8|1258.8|1259.9|1258.9|1259.3|1258.3|7223
1607940300000|2020-12-14 10:05:00|1259.9|1258.9|1260.1|1259.1|1260.5|1259.5|1259.7|1258.7|130
1607940600000|2020-12-14 10:10:00|1260|1259|1260.1|1259.1|1260.1|1259.1|1259.8|1258.8|93
1607940900000|2020-12-14 10:15:00|1260|1259|1259.8|1258.8|1260|1259|1259.8|1258.8|160
1607941200000|2020-12-14 10:20:00|1260|1259|1260.2|1259.2|1260.5|1259.5|1259.9|1258.9|187
1607941500000|2020-12-14 10:25:00|1260.3|1259.3|1259.9|1258.9|1260.4|1259.4|1259.9|1258.9|338
1607941800000|2020-12-14 10:30:00|1260|1259|1260.6|1259.6|1260.7|1259.7|1260|1259|108
1607942100000|2020-12-14 10:35:00|1260.5|1259.5|1260.9|1259.9|1260.9|1259.9|1260.5|1259.5|173
1607942400000|2020-12-14 10:40:00|1260.8|1259.8|1260.8|1259.8|1260.9|1259.9|1260.3|1259.3|173
1607942700000|2020-12-14 10:45:00|1260.9|1259.9|1260.6|1259.6|1261|1260|1260.6|1259.6|121
1607943000000|2020-12-14 10:50:00|1260.7|1259.7|1260.6|1259.6|1260.7|1259.7|1260.4|1259.4|139
1607943300000|2020-12-14 10:55:00|1260.7|1259.7|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|814
1607943600000|2020-12-14 11:00:00|1260.6|1259.6|1260.8|1259.8|1261.1|1260.1|1260.5|1259.5|891
1607943900000|2020-12-14 11:05:00|1260.7|1259.7|1260.8|1259.8|1260.9|1259.9|1260.4|1259.4|2627
1607944200000|2020-12-14 11:10:00|1260.9|1259.9|1260.7|1259.7|1261|1260|1260.6|1259.6|204
1607944500000|2020-12-14 11:15:00|1260.8|1259.8|1260.8|1259.8|1261.1|1260.1|1260.8|1259.8|187
1607944800000|2020-12-14 11:20:00|1260.9|1259.9|1260.6|1259.6|1261|1260|1260.5|1259.5|279
1607945100000|2020-12-14 11:25:00|1260.7|1259.7|1260.8|1259.8|1260.9|1259.9|1260.5|1259.5|138
1607945400000|2020-12-14 11:30:00|1260.9|1259.9|1260.9|1259.9|1261.1|1260.1|1260.8|1259.8|296
1607945700000|2020-12-14 11:35:00|1260.8|1259.8|1260.9|1259.9|1261|1260|1260.8|1259.8|446
1607946000000|2020-12-14 11:40:00|1261|1260|1261.5|1260.5|1261.6|1260.6|1261|1260|1553
1607946300000|2020-12-14 11:45:00|1261.6|1260.6|1261.6|1260.6|1262|1261|1261.5|1260.5|222
1607946600000|2020-12-14 11:50:00|1261.5|1260.5|1261.6|1260.6|1261.7|1260.7|1261.4|1260.4|356
1607946900000|2020-12-14 11:55:00|1261.5|1260.5|1262|1261|1262|1261|1261.5|1260.5|9246
1607947200000|2020-12-14 12:00:00|1262.1|1261.1|1261.7|1260.7|1262.1|1261.1|1261.6|1260.6|188
1607947500000|2020-12-14 12:05:00|1261.8|1260.8|1261.8|1260.8|1261.9|1260.9|1261.6|1260.6|902
1607947800000|2020-12-14 12:10:00|1261.7|1260.7|1261.5|1260.5|1261.9|1260.9|1261.2|1260.2|2355
1607948100000|2020-12-14 12:15:00|1261.6|1260.6|1261.5|1260.5|1261.7|1260.7|1261.3|1260.3|161
1607948400000|2020-12-14 12:20:00|1261.4|1260.4|1261.4|1260.4|1261.5|1260.5|1261.1|1260.1|159
1607948700000|2020-12-14 12:25:00|1261.2|1260.2|1261.4|1260.4|1261.5|1260.5|1261.1|1260.1|128
1607949000000|2020-12-14 12:30:00|1261.5|1260.5|1261.7|1260.7|1261.7|1260.7|1261.4|1260.4|111
1607949300000|2020-12-14 12:35:00|1261.8|1260.8|1262.3|1261.3|1262.3|1261.3|1261.5|1260.5|296
1607949600000|2020-12-14 12:40:00|1262.4|1261.4|1262.4|1261.4|1262.6|1261.6|1262.2|1261.2|392
1607949900000|2020-12-14 12:45:00|1262.5|1261.5|1262.2|1261.2|1262.5|1261.5|1262.1|1261.1|7591
1607950200000|2020-12-14 12:50:00|1262.3|1261.3|1262.3|1261.3|1262.5|1261.5|1262|1261|174
1607950500000|2020-12-14 12:55:00|1262.4|1261.4|1262.5|1261.5|1262.7|1261.7|1262.1|1261.1|234
1607950800000|2020-12-14 13:00:00|1262.6|1261.6|1262.3|1261.3|1262.7|1261.7|1261.9|1260.9|1775
1607951100000|2020-12-14 13:05:00|1262.4|1261.4|1262.3|1261.3|1262.5|1261.5|1262.2|1261.2|1643
1607951400000|2020-12-14 13:10:00|1262.2|1261.2|1261.1|1260.1|1262.2|1261.2|1260.7|1259.7|562
1607951700000|2020-12-14 13:15:00|1261|1260|1261.3|1260.3|1261.4|1260.4|1260.2|1259.2|1085
1607952000000|2020-12-14 13:20:00|1261.2|1260.2|1261.6|1260.6|1261.6|1260.6|1261.2|1260.2|427
1607952300000|2020-12-14 13:25:00|1261.5|1260.5|1261.7|1260.7|1262.1|1261.1|1261.5|1260.5|487
1607952600000|2020-12-14 13:30:00|1261.6|1260.6|1260.9|1259.9|1261.6|1260.6|1260.4|1259.4|1293
1607952900000|2020-12-14 13:35:00|1261|1260|1261.2|1260.2|1261.3|1260.3|1261|1260|171
1607953200000|2020-12-14 13:40:00|1261.1|1260.1|1261.4|1260.4|1261.4|1260.4|1261|1260|1532
1607953500000|2020-12-14 13:45:00|1261.5|1260.5|1261.3|1260.3|1261.7|1260.7|1261.3|1260.3|160
1607953800000|2020-12-14 13:50:00|1261.4|1260.4|1262|1261|1262.1|1261.1|1261.4|1260.4|146
1607954100000|2020-12-14 13:55:00|1261.9|1260.9|1262.7|1261.7|1262.7|1261.7|1261.9|1260.9|417
1607954400000|2020-12-14 14:00:00|1262.6|1261.6|1262.2|1261.2|1262.7|1261.7|1262.2|1261.2|10265
1607954700000|2020-12-14 14:05:00|1262.1|1261.1|1261.9|1260.9|1262.2|1261.2|1261.8|1260.8|14785
1607955000000|2020-12-14 14:10:00|1262|1261|1262.1|1261.1|1262.6|1261.6|1262|1261|23161
1607955300000|2020-12-14 14:15:00|1262.2|1261.2|1261.3|1260.3|1262.2|1261.2|1261.3|1260.3|4389
1607955600000|2020-12-14 14:20:00|1261.4|1260.4|1261|1260|1261.4|1260.4|1260.6|1259.6|5024
1607955900000|2020-12-14 14:25:00|1260.9|1259.9|1260.6|1259.6|1261.3|1260.3|1260.4|1259.4|4242
1607956200000|2020-12-14 14:30:00|1260.4|1259.9|1258|1257.5|1261.3|1260.8|1257.7|1257.2|4332
1607956500000|2020-12-14 14:35:00|1258.1|1257.6|1259.6|1259.1|1259.9|1259.4|1258.1|1257.6|2309
1607956800000|2020-12-14 14:40:00|1259.5|1259|1258|1257.5|1259.6|1259.1|1257.7|1257.2|22690
1607957100000|2020-12-14 14:45:00|1258.1|1257.6|1257.5|1257|1258.6|1258.1|1257.3|1256.8|2268
1607957400000|2020-12-14 14:50:00|1257.3|1256.8|1257.5|1257|1257.9|1257.4|1257.1|1256.6|5320
1607957700000|2020-12-14 14:55:00|1257.6|1257.1|1257.8|1257.3|1258.1|1257.6|1256.5|1256|1875
1607958000000|2020-12-14 15:00:00|1257.7|1257.2|1256.9|1256.4|1258.1|1257.6|1256.4|1255.9|1845
1607958300000|2020-12-14 15:05:00|1256.8|1256.3|1256.1|1255.6|1257.2|1256.7|1256.1|1255.6|3751
1607958600000|2020-12-14 15:10:00|1256|1255.5|1255.6|1255.1|1256.2|1255.7|1255.1|1254.6|2015
1607958900000|2020-12-14 15:15:00|1255.7|1255.2|1255.8|1255.3|1256.5|1256|1255.5|1255|3360
1607959200000|2020-12-14 15:20:00|1255.7|1255.2|1255.9|1255.4|1256.3|1255.8|1255.1|1254.6|1923
1607959500000|2020-12-14 15:25:00|1256.1|1255.6|1257.2|1256.7|1257.2|1256.7|1255.9|1255.4|9219
1607959800000|2020-12-14 15:30:00|1257.3|1256.8|1256.7|1256.2|1257.5|1257|1256.4|1255.9|8275
1607960100000|2020-12-14 15:35:00|1256.6|1256.1|1256.6|1256.1|1257.2|1256.7|1256.3|1255.8|5758
1607960400000|2020-12-14 15:40:00|1256.7|1256.2|1257.3|1256.8|1257.4|1256.9|1256.6|1256.1|5649
1607960700000|2020-12-14 15:45:00|1257.4|1256.9|1256.3|1255.8|1257.4|1256.9|1256.2|1255.7|1043
1607961000000|2020-12-14 15:50:00|1256.4|1255.9|1256|1255.5|1256.5|1256|1255.7|1255.2|5618
1607961300000|2020-12-14 15:55:00|1255.9|1255.4|1254.8|1254.3|1256.3|1255.8|1254.7|1254.2|741
1607961600000|2020-12-14 16:00:00|1254.7|1254.2|1254.6|1254.1|1254.8|1254.3|1253.8|1253.3|985
1607961900000|2020-12-14 16:05:00|1254.7|1254.2|1253.8|1253.3|1255.3|1254.8|1253.8|1253.3|3940
1607962200000|2020-12-14 16:10:00|1253.7|1253.2|1255.1|1254.6|1255.2|1254.7|1253.7|1253.2|3571
1607962500000|2020-12-14 16:15:00|1255|1254.5|1256.1|1255.6|1256.2|1255.7|1254.9|1254.4|1998
1607962800000|2020-12-14 16:20:00|1256.3|1255.8|1256.1|1255.6|1256.4|1255.9|1255.5|1255|13398
1607963100000|2020-12-14 16:25:00|1256.2|1255.7|1254.4|1253.9|1256.2|1255.7|1254.4|1253.9|4231
1607963400000|2020-12-14 16:30:00|1254.5|1254|1254.5|1254|1254.7|1254.2|1253.5|1253|1201
1607963700000|2020-12-14 16:35:00|1254.4|1253.9|1254|1253.5|1255.3|1254.8|1253.9|1253.4|696
1607964000000|2020-12-14 16:40:00|1253.9|1253.4|1254.7|1254.2|1255.1|1254.6|1253.8|1253.3|4990
1607964300000|2020-12-14 16:45:00|1254.6|1254.1|1255.6|1255.1|1255.7|1255.2|1254.5|1254|1021
1607964600000|2020-12-14 16:50:00|1255.7|1255.2|1256.1|1255.6|1256.2|1255.7|1255.5|1255|5805
1607964900000|2020-12-14 16:55:00|1256.2|1255.7|1256.4|1255.9|1256.4|1255.9|1256|1255.5|8460
1607965200000|2020-12-14 17:00:00|1256.5|1256|1256.2|1255.7|1256.8|1256.3|1255.9|1255.4|2447
1607965500000|2020-12-14 17:05:00|1256.1|1255.6|1256.3|1255.8|1256.7|1256.2|1256|1255.5|2408
1607965800000|2020-12-14 17:10:00|1256.4|1255.9|1256.7|1256.2|1256.8|1256.3|1256|1255.5|1038
1607966100000|2020-12-14 17:15:00|1256.6|1256.1|1255.8|1255.3|1256.9|1256.4|1255.7|1255.2|2889
1607966400000|2020-12-14 17:20:00|1255.9|1255.4|1256.1|1255.6|1256.2|1255.7|1255.7|1255.2|4720
1607966700000|2020-12-14 17:25:00|1256|1255.5|1255.5|1255|1256|1255.5|1255.3|1254.8|1583
1607967000000|2020-12-14 17:30:00|1255.6|1255.1|1255.4|1254.9|1255.6|1255.1|1255|1254.5|1504
1607967300000|2020-12-14 17:35:00|1255.3|1254.8|1255.3|1254.8|1255.6|1255.1|1255.2|1254.7|6585
1607967600000|2020-12-14 17:40:00|1255.4|1254.9|1255|1254.5|1255.4|1254.9|1254.5|1254|990
1607967900000|2020-12-14 17:45:00|1254.9|1254.4|1254.5|1254|1255.1|1254.6|1254.3|1253.8|1069
1607968200000|2020-12-14 17:50:00|1254.6|1254.1|1254.4|1253.9|1254.6|1254.1|1253.9|1253.4|3652
1607968500000|2020-12-14 17:55:00|1254.3|1253.8|1254.2|1253.7|1254.4|1253.9|1253.5|1253|1479
1607968800000|2020-12-14 18:00:00|1254.3|1253.8|1254.4|1253.9|1254.6|1254.1|1254.2|1253.7|3244
1607969100000|2020-12-14 18:05:00|1254.3|1253.8|1253.1|1252.6|1254.5|1254|1253|1252.5|1581
1607969400000|2020-12-14 18:10:00|1253.2|1252.7|1253.4|1252.9|1253.7|1253.2|1253.1|1252.6|1601
1607969700000|2020-12-14 18:15:00|1253.3|1252.8|1254.3|1253.8|1254.4|1253.9|1253.2|1252.7|1834
1607970000000|2020-12-14 18:20:00|1254.4|1253.9|1254.5|1254|1255|1254.5|1254.4|1253.9|2546
1607970300000|2020-12-14 18:25:00|1254.6|1254.1|1255|1254.5|1255.1|1254.6|1254.6|1254.1|4256
1607970600000|2020-12-14 18:30:00|1255.1|1254.6|1255.3|1254.8|1255.7|1255.2|1255.1|1254.6|679
1607970900000|2020-12-14 18:35:00|1255.2|1254.7|1255.2|1254.7|1255.4|1254.9|1255|1254.5|6296
1607971200000|2020-12-14 18:40:00|1255.3|1254.8|1255.2|1254.7|1255.6|1255.1|1255.2|1254.7|805
1607971500000|2020-12-14 18:45:00|1255.1|1254.6|1255.1|1254.6|1255.3|1254.8|1254.6|1254.1|10940
1607971800000|2020-12-14 18:50:00|1255.2|1254.7|1255.7|1255.2|1255.7|1255.2|1255.1|1254.6|1854
1607972100000|2020-12-14 18:55:00|1255.6|1255.1|1255.4|1254.9|1255.7|1255.2|1255.2|1254.7|3171
1607972400000|2020-12-14 19:00:00|1255.5|1255|1255.5|1255|1255.7|1255.2|1254.8|1254.3|5188
1607972700000|2020-12-14 19:05:00|1255.6|1255.1|1255.5|1255|1255.9|1255.4|1255.2|1254.7|2863
1607973000000|2020-12-14 19:10:00|1255.6|1255.1|1255.2|1254.7|1255.9|1255.4|1255.1|1254.6|382
1607973300000|2020-12-14 19:15:00|1255.3|1254.8|1255.5|1255|1255.6|1255.1|1254.7|1254.2|605
1607973600000|2020-12-14 19:20:00|1255.4|1254.9|1255.7|1255.2|1255.7|1255.2|1255.1|1254.6|680
1607973900000|2020-12-14 19:25:00|1255.6|1255.1|1255.8|1255.3|1256.1|1255.6|1255.5|1255|2384
1607974200000|2020-12-14 19:30:00|1255.7|1255.2|1255.2|1254.7|1255.9|1255.4|1255|1254.5|7113
1607974500000|2020-12-14 19:35:00|1255.3|1254.8|1255.1|1254.6|1255.3|1254.8|1254.7|1254.2|1198
1607974800000|2020-12-14 19:40:00|1255.2|1254.7|1255.4|1254.9|1255.5|1255|1255|1254.5|1882
1607975100000|2020-12-14 19:45:00|1255.3|1254.8|1255.5|1255|1255.7|1255.2|1255|1254.5|3199
1607975400000|2020-12-14 19:50:00|1255.6|1255.1|1255.5|1255|1255.7|1255.2|1255.2|1254.7|3270
1607975700000|2020-12-14 19:55:00|1255.4|1254.9|1255.5|1255|1255.9|1255.4|1255.4|1254.9|1229
1607976000000|2020-12-14 20:00:00|1255.6|1255.1|1255.5|1255|1255.6|1255.1|1255.3|1254.8|2891
1607976300000|2020-12-14 20:05:00|1255.6|1255.1|1255.3|1254.8|1255.7|1255.2|1255.2|1254.7|1959
1607976600000|2020-12-14 20:10:00|1255.4|1254.9|1255.5|1255|1255.8|1255.3|1255.4|1254.9|895
1607976900000|2020-12-14 20:15:00|1255.4|1254.9|1255.5|1255|1255.7|1255.2|1255.3|1254.8|484
1607977200000|2020-12-14 20:20:00|1255.6|1255.1|1255.5|1255|1255.8|1255.3|1255.3|1254.8|707
1607977500000|2020-12-14 20:25:00|1255.6|1255.1|1255.3|1254.8|1255.9|1255.4|1255.3|1254.8|867
1607977800000|2020-12-14 20:30:00|1255.2|1254.7|1253.6|1253.1|1255.4|1254.9|1253.4|1252.9|2099
1607978100000|2020-12-14 20:35:00|1253.7|1253.2|1252.9|1252.4|1253.8|1253.3|1252.8|1252.3|821
1607978400000|2020-12-14 20:40:00|1252.8|1252.3|1252.9|1252.4|1253.2|1252.7|1252.6|1252.1|1846
1607978700000|2020-12-14 20:45:00|1253|1252.5|1253|1252.5|1253.1|1252.6|1252.5|1252|884
1607979000000|2020-12-14 20:50:00|1252.8|1252.3|1253.1|1252.6|1253.2|1252.7|1252|1251.5|1985
1607979300000|2020-12-14 20:55:00|1253|1252.5|1250.7|1250.2|1253.3|1252.8|1250.4|1249.9|13306
1607979600000|2020-12-14 21:00:00|1250.8|1249.8|1252|1251|1252|1251|1250.8|1249.8|2448
1607979900000|2020-12-14 21:05:00|1252.1|1251.1|1252.3|1251.3|1252.4|1251.4|1251.8|1250.8|381
1607980200000|2020-12-14 21:10:00|1252.2|1251.2|1251.2|1250.2|1252.2|1251.2|1251.2|1250.2|95
1607980500000|2020-12-14 21:15:00|1251|1250|1250.5|1249.5|1251.1|1250.1|1250.5|1249.5|63
1607980800000|2020-12-14 21:20:00|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|2
1607981100000|2020-12-14 21:25:00|1250.5|1249.5|1250.7|1249.7|1250.7|1249.7|1250.1|1249.1|72
1607981400000|2020-12-14 21:30:00|1250.6|1249.6|1250.2|1249.2|1250.6|1249.6|1250.2|1249.2|161
1607981700000|2020-12-14 21:35:00|1250.6|1249.6|1250.3|1249.3|1250.6|1249.6|1250.2|1249.2|224
1607982000000|2020-12-14 21:40:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|2
1607982300000|2020-12-14 21:45:00|1250.3|1249.3|1250.1|1249.1|1250.3|1249.3|1250.1|1249.1|6
1607982600000|2020-12-14 21:50:00|1250.3|1249.3|1250.2|1249.2|1250.3|1249.3|1250.2|1249.2|2
1607982900000|2020-12-14 21:55:00|1250.1|1249.1|1249.5|1248.5|1250.1|1249.1|1249.5|1248.5|30
1607986800000|2020-12-14 23:00:00|1250|1248|1250.1|1248.1|1250.9|1248.9|1250|1248|0
1607987100000|2020-12-14 23:05:00|1250.3|1248.3|1249.6|1247.6|1250.4|1248.4|1249.5|1247.5|0
1607987400000|2020-12-14 23:10:00|1249.7|1247.7|1250.4|1248.4|1250.4|1248.4|1249.6|1247.6|0
1607987700000|2020-12-14 23:15:00|1250.5|1248.5|1251.2|1249.2|1251.3|1249.3|1250.5|1248.5|0
1607988000000|2020-12-14 23:20:00|1251.4|1249.4|1251.4|1249.4|1251.6|1249.6|1251|1249|0
1607988300000|2020-12-14 23:25:00|1251.5|1249.5|1251.2|1249.2|1251.5|1249.5|1251.1|1249.1|0
1607988600000|2020-12-14 23:30:00|1251.3|1249.3|1251.8|1249.8|1252|1250|1251.2|1249.2|0
1607988900000|2020-12-14 23:35:00|1251.7|1249.7|1251.1|1249.1|1251.9|1249.9|1251.1|1249.1|0
1607989200000|2020-12-14 23:40:00|1251.2|1249.2|1251.2|1249.2|1251.5|1249.5|1251|1249|0
1607989500000|2020-12-14 23:45:00|1251.3|1249.3|1250.2|1248.2|1251.7|1249.7|1250.2|1248.2|0
1607989800000|2020-12-14 23:50:00|1250.3|1248.3|1251|1249|1251.1|1249.1|1250.3|1248.3|0
1607990100000|2020-12-14 23:55:00|1251.1|1249.1|1251.1|1249.1|1251.4|1249.4|1250.9|1248.9|0
1607990400000|2020-12-15 00:00:00|1251.2|1249.2|1251.6|1249.6|1251.8|1249.8|1250.9|1248.9|0
1607990700000|2020-12-15 00:05:00|1251.5|1249.5|1251.6|1249.6|1251.8|1249.8|1251.4|1249.4|0
1607991000000|2020-12-15 00:10:00|1251.7|1249.7|1251.1|1249.1|1251.8|1249.8|1251|1249|0
1607991300000|2020-12-15 00:15:00|1251|1249|1250.6|1248.6|1251.1|1249.1|1250.6|1248.6|0
1607991600000|2020-12-15 00:20:00|1250.5|1248.5|1251.1|1249.1|1251.1|1249.1|1250.4|1248.4|0
1607991900000|2020-12-15 00:25:00|1251.2|1249.2|1251.3|1249.3|1251.4|1249.4|1250.8|1248.8|0
1607992200000|2020-12-15 00:30:00|1251.2|1249.2|1251.9|1249.9|1251.9|1249.9|1251.1|1249.1|0
1607992500000|2020-12-15 00:35:00|1252|1250|1251.3|1249.3|1252.2|1250.2|1251.3|1249.3|0
1607992800000|2020-12-15 00:40:00|1251.2|1249.2|1251.1|1249.1|1251.3|1249.3|1251|1249|0
1607993100000|2020-12-15 00:45:00|1251.2|1249.2|1252|1250|1252.1|1250.1|1251.1|1249.1|0
1607993400000|2020-12-15 00:50:00|1251.9|1249.9|1251.8|1249.8|1252|1250|1251.7|1249.7|0
1607993700000|2020-12-15 00:55:00|1251.7|1249.7|1251.9|1249.9|1251.9|1249.9|1251.6|1249.6|0
1607994000000|2020-12-15 01:00:00|1251.2|1250.2|1252.6|1251.6|1253.1|1252.1|1251.2|1250.2|13
1607994300000|2020-12-15 01:05:00|1252.5|1251.5|1253.3|1252.3|1253.5|1252.5|1252.5|1251.5|19
1607994600000|2020-12-15 01:10:00|1253.1|1252.1|1253.2|1252.2|1253.2|1252.2|1252.9|1251.9|23
1607994900000|2020-12-15 01:15:00|1253.3|1252.3|1252.8|1251.8|1253.3|1252.3|1252.6|1251.6|68
1607995200000|2020-12-15 01:20:00|1253|1252|1252.9|1251.9|1253|1252|1252.9|1251.9|20
1607995500000|2020-12-15 01:25:00|1252.3|1251.3|1253|1252|1253|1252|1252.3|1251.3|8
1607995800000|2020-12-15 01:30:00|1252.8|1251.8|1252.6|1251.6|1252.9|1251.9|1252.2|1251.2|14
1607996400000|2020-12-15 01:40:00|1249.3|1248.3|1247.5|1246.5|1249.3|1248.3|1247.5|1246.5|32
1607996700000|2020-12-15 01:45:00|1247.2|1246.2|1247.7|1246.7|1247.7|1246.7|1245.8|1244.8|15
1607997000000|2020-12-15 01:50:00|1246.4|1245.4|1248.4|1247.4|1248.4|1247.4|1246.1|1245.1|45
1607997300000|2020-12-15 01:55:00|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|3
1607997600000|2020-12-15 02:00:00|1248|1247|1247.8|1246.8|1248|1247|1247.8|1246.8|5
1607998200000|2020-12-15 02:10:00|1248.4|1247.4|1248.4|1247.4|1248.4|1247.4|1248.4|1247.4|2
1607998500000|2020-12-15 02:15:00|1249.7|1248.7|1248.3|1247.3|1249.7|1248.7|1248.3|1247.3|5
1607998800000|2020-12-15 02:20:00|1247.4|1246.4|1246.8|1245.8|1247.4|1246.4|1246.4|1245.4|11
1607999100000|2020-12-15 02:25:00|1246.5|1245.5|1247.6|1246.6|1247.6|1246.6|1246.5|1245.5|909
1607999400000|2020-12-15 02:30:00|1248.8|1247.8|1249.1|1248.1|1249.3|1248.3|1248.5|1247.5|12
1607999700000|2020-12-15 02:35:00|1249.7|1248.7|1250.1|1249.1|1250.3|1249.3|1249.7|1248.7|47
1608000000000|2020-12-15 02:40:00|1250.4|1249.4|1250|1249|1250.5|1249.5|1249.9|1248.9|720
1608000300000|2020-12-15 02:45:00|1250.4|1249.4|1249.9|1248.9|1250.6|1249.6|1249.9|1248.9|54
1608000600000|2020-12-15 02:50:00|1249.5|1248.5|1248.9|1247.9|1249.5|1248.5|1248.9|1247.9|8
1608000900000|2020-12-15 02:55:00|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|8
1608001200000|2020-12-15 03:00:00|1248.4|1247.4|1249.3|1248.3|1249.3|1248.3|1248.4|1247.4|8
1608001500000|2020-12-15 03:05:00|1248.9|1247.9|1248.7|1247.7|1248.9|1247.9|1248.7|1247.7|24
1608001800000|2020-12-15 03:10:00|1248.5|1247.5|1247.8|1246.8|1248.6|1247.6|1247.8|1246.8|32
1608002100000|2020-12-15 03:15:00|1247.6|1246.6|1247.5|1246.5|1247.6|1246.6|1246.7|1245.7|495
1608002400000|2020-12-15 03:20:00|1247|1246|1246.5|1245.5|1247|1246|1246.5|1245.5|10
1608002700000|2020-12-15 03:25:00|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|173
1608003300000|2020-12-15 03:35:00|1246.2|1245.2|1246.3|1245.3|1246.3|1245.3|1246.2|1245.2|5
1608003600000|2020-12-15 03:40:00|1245.8|1244.8|1245.6|1244.6|1245.8|1244.8|1245.3|1244.3|15
1608003900000|2020-12-15 03:45:00|1245.7|1244.7|1245.3|1244.3|1245.8|1244.8|1245.3|1244.3|11
1608004200000|2020-12-15 03:50:00|1245.2|1244.2|1245.7|1244.7|1245.7|1244.7|1245.2|1244.2|59
1608004500000|2020-12-15 03:55:00|||||||||258
1608004800000|2020-12-15 04:00:00|||||||||138
1608005100000|2020-12-15 04:05:00|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|2
1608005700000|2020-12-15 04:15:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|2
1608006000000|2020-12-15 04:20:00|1245.2|1244.2|1245.3|1244.3|1245.3|1244.3|1245.2|1244.2|7
1608006300000|2020-12-15 04:25:00|1245|1244|1244.8|1243.8|1245|1244|1244.8|1243.8|3
1608006600000|2020-12-15 04:30:00|1245|1244|1245|1244|1245|1244|1245|1244|1
1608006900000|2020-12-15 04:35:00|1244.9|1243.9|1244.7|1243.7|1245|1244|1244.6|1243.6|6
1608007200000|2020-12-15 04:40:00|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|4
1608007500000|2020-12-15 04:45:00|1244.9|1243.9|1245|1244|1245.2|1244.2|1244.9|1243.9|9
1608007800000|2020-12-15 04:50:00|1244.7|1243.7|1243.6|1242.6|1244.7|1243.7|1243.6|1242.6|117
1608008100000|2020-12-15 04:55:00|1243.9|1242.9|1243.8|1242.8|1244|1243|1243.7|1242.7|39
1608008400000|2020-12-15 05:00:00|1243.3|1242.3|1243.8|1242.8|1244|1243|1243|1242|25
1608008700000|2020-12-15 05:05:00|1242.9|1241.9|1242.8|1241.8|1242.9|1241.9|1242.8|1241.8|408
1608009000000|2020-12-15 05:10:00|1243.5|1242.5|1243.7|1242.7|1243.7|1242.7|1243.5|1242.5|4
1608009300000|2020-12-15 05:15:00|1244|1243|1244|1243|1244|1243|1243.8|1242.8|20
1608009600000|2020-12-15 05:20:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|3
1608009900000|2020-12-15 05:25:00|1244.6|1243.6|1245.1|1244.1|1245.1|1244.1|1244.6|1243.6|1724
1608010200000|2020-12-15 05:30:00|1245.4|1244.4|1245.2|1244.2|1245.7|1244.7|1245.2|1244.2|3
1608010500000|2020-12-15 05:35:00|1246|1245|1246.8|1245.8|1246.8|1245.8|1246|1245|12
1608010800000|2020-12-15 05:40:00|||||||||45
1608011100000|2020-12-15 05:45:00|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|66
1608011400000|2020-12-15 05:50:00|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|2
1608011700000|2020-12-15 05:55:00|1248.2|1247.2|1249|1248|1249|1248|1248.2|1247.2|10
1608012000000|2020-12-15 06:00:00|1248.8|1247.8|1248.6|1247.6|1248.8|1247.8|1248.6|1247.6|6
1608012300000|2020-12-15 06:05:00|1249|1248|1249.6|1248.6|1249.6|1248.6|1249|1248|954
1608012600000|2020-12-15 06:10:00|1249.8|1248.8|1249.8|1248.8|1250|1249|1249.5|1248.5|527
1608012900000|2020-12-15 06:15:00|1250.7|1249.7|1250.8|1249.8|1251.5|1250.5|1250.5|1249.5|64
1608013200000|2020-12-15 06:20:00|1251|1250|1251.1|1250.1|1251.1|1250.1|1251|1250|16
1608013500000|2020-12-15 06:25:00|1250.9|1249.9|1250.1|1249.1|1250.9|1249.9|1250.1|1249.1|27
1608013800000|2020-12-15 06:30:00|1250.5|1249.5|1250.8|1249.8|1250.8|1249.8|1250.5|1249.5|19
1608014100000|2020-12-15 06:35:00|1250.9|1249.9|1251|1250|1251.3|1250.3|1250.6|1249.6|11
1608014400000|2020-12-15 06:40:00|1251.1|1250.1|1251.2|1250.2|1251.4|1250.4|1251.1|1250.1|72
1608014700000|2020-12-15 06:45:00|1251.1|1250.1|1250.5|1249.5|1251.1|1250.1|1250.5|1249.5|7
1608015000000|2020-12-15 06:50:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|93
1608015300000|2020-12-15 06:55:00|1250.5|1249.5|1251.1|1250.1|1251.2|1250.2|1250.5|1249.5|7
1608015600000|2020-12-15 07:00:00|1251|1250|1252.1|1251.1|1252.1|1251.1|1251|1250|122
1608015900000|2020-12-15 07:05:00|1252.5|1251.5|1252.1|1251.1|1252.9|1251.9|1252.1|1251.1|197
1608016200000|2020-12-15 07:10:00|1252.3|1251.3|1252.2|1251.2|1252.5|1251.5|1252.2|1251.2|10
1608016500000|2020-12-15 07:15:00|1251.6|1250.6|1251.8|1250.8|1251.8|1250.8|1251.3|1250.3|25
1608016800000|2020-12-15 07:20:00|1251.7|1250.7|1251.5|1250.5|1251.7|1250.7|1251.5|1250.5|13
1608017100000|2020-12-15 07:25:00|1251|1250|1251.7|1250.7|1251.8|1250.8|1251|1250|12
1608017400000|2020-12-15 07:30:00|1251.6|1250.6|1251.4|1250.4|1251.9|1250.9|1251.4|1250.4|13
1608017700000|2020-12-15 07:35:00|1251.6|1250.6|1251.1|1250.1|1251.8|1250.8|1251.1|1250.1|31
1608018000000|2020-12-15 07:40:00|1251.3|1250.3|1251.5|1250.5|1251.5|1250.5|1251.3|1250.3|517
1608018300000|2020-12-15 07:45:00|1251.6|1250.6|1251.5|1250.5|1251.7|1250.7|1251.4|1250.4|45
1608018600000|2020-12-15 07:50:00|1251.2|1250.2|1250.7|1249.7|1251.2|1250.2|1250.7|1249.7|110
1608018900000|2020-12-15 07:55:00|1250.8|1249.8|1250.8|1249.8|1250.8|1249.8|1250.2|1249.2|1845
1608019200000|2020-12-15 08:00:00|1250.6|1249.6|1251.8|1250.8|1251.8|1250.8|1249.9|1248.9|1589
1608019500000|2020-12-15 08:05:00|1251.9|1250.9|1252|1251|1252.4|1251.4|1251.5|1250.5|525
1608019800000|2020-12-15 08:10:00|1251.9|1250.9|1251.2|1250.2|1252.2|1251.2|1251.2|1250.2|214
1608020100000|2020-12-15 08:15:00|1250.9|1249.9|1251.1|1250.1|1251.4|1250.4|1250.7|1249.7|2181
1608020400000|2020-12-15 08:20:00|1251.2|1250.2|1252.3|1251.3|1252.5|1251.5|1251.2|1250.2|714
1608020700000|2020-12-15 08:25:00|1252.4|1251.4|1252.9|1251.9|1252.9|1251.9|1252.1|1251.1|142
1608021000000|2020-12-15 08:30:00|1253|1252|1253.5|1252.5|1254.4|1253.4|1252.9|1251.9|315
1608021300000|2020-12-15 08:35:00|1253.4|1252.4|1253.1|1252.1|1253.6|1252.6|1253.1|1252.1|960
1608021600000|2020-12-15 08:40:00|1253.2|1252.2|1252.9|1251.9|1253.4|1252.4|1252.6|1251.6|685
1608021900000|2020-12-15 08:45:00|1253|1252|1252.7|1251.7|1253.5|1252.5|1252.7|1251.7|849
1608022200000|2020-12-15 08:50:00|1252.8|1251.8|1253.6|1252.6|1253.7|1252.7|1252.6|1251.6|902
1608022500000|2020-12-15 08:55:00|1253.7|1252.7|1253.9|1252.9|1254.3|1253.3|1253.6|1252.6|321
1608022800000|2020-12-15 09:00:00|1253.8|1252.8|1254.3|1253.3|1254.3|1253.3|1253.8|1252.8|36
1608023100000|2020-12-15 09:05:00|1254.2|1253.2|1255.1|1254.1|1255.1|1254.1|1254.1|1253.1|1728
1608023400000|2020-12-15 09:10:00|1255.3|1254.3|1254.6|1253.6|1255.5|1254.5|1254.6|1253.6|236
1608023700000|2020-12-15 09:15:00|1254.9|1253.9|1255|1254|1255|1254|1254.7|1253.7|795
1608024000000|2020-12-15 09:20:00|1254.9|1253.9|1255.1|1254.1|1255.1|1254.1|1254.9|1253.9|1559
1608024300000|2020-12-15 09:25:00|1255|1254|1255.1|1254.1|1255.3|1254.3|1254.8|1253.8|338
1608024600000|2020-12-15 09:30:00|1255.2|1254.2|1255.3|1254.3|1255.7|1254.7|1255.2|1254.2|417
1608024900000|2020-12-15 09:35:00|1255.2|1254.2|1255.5|1254.5|1255.6|1254.6|1255.2|1254.2|2450
1608025200000|2020-12-15 09:40:00|1255.3|1254.3|1255.1|1254.1|1255.3|1254.3|1255|1254|332
1608025500000|2020-12-15 09:45:00|1255.2|1254.2|1255.8|1254.8|1255.8|1254.8|1255.2|1254.2|573
1608025800000|2020-12-15 09:50:00|1255.7|1254.7|1255.6|1254.6|1255.8|1254.8|1255.6|1254.6|474
1608026100000|2020-12-15 09:55:00|1255.7|1254.7|1255.5|1254.5|1255.7|1254.7|1255.5|1254.5|239
1608026400000|2020-12-15 10:00:00|1256|1255|1255.9|1254.9|1256|1255|1255.8|1254.8|807
1608026700000|2020-12-15 10:05:00|1255.8|1254.8|1255.5|1254.5|1256.3|1255.3|1255.5|1254.5|3029
1608027000000|2020-12-15 10:10:00|1255.9|1254.9|1256.1|1255.1|1256.3|1255.3|1255.9|1254.9|61
1608027300000|2020-12-15 10:15:00|1256.2|1255.2|1255.9|1254.9|1256.2|1255.2|1255.9|1254.9|118
1608027600000|2020-12-15 10:20:00|1255.7|1254.7|1255.7|1254.7|1255.8|1254.8|1255.7|1254.7|1222
1608027900000|2020-12-15 10:25:00|1255.5|1254.5|1255.6|1254.6|1255.6|1254.6|1255.4|1254.4|482
1608028200000|2020-12-15 10:30:00|1255.7|1254.7|1255.2|1254.2|1255.7|1254.7|1255.1|1254.1|314
1608028500000|2020-12-15 10:35:00|1255.5|1254.5|1255.8|1254.8|1256|1255|1255.5|1254.5|2822
1608028800000|2020-12-15 10:40:00|1256.1|1255.1|1255.7|1254.7|1256.1|1255.1|1255.6|1254.6|221
1608029100000|2020-12-15 10:45:00|1255.6|1254.6|1255.6|1254.6|1256|1255|1255.6|1254.6|78
1608029400000|2020-12-15 10:50:00|1255.8|1254.8|1255.7|1254.7|1255.8|1254.8|1255.6|1254.6|1657
1608029700000|2020-12-15 10:55:00|1255.8|1254.8|1256|1255|1256|1255|1255.7|1254.7|1708
1608030000000|2020-12-15 11:00:00|1256.1|1255.1|1256.3|1255.3|1256.4|1255.4|1256|1255|1052
1608030300000|2020-12-15 11:05:00|1256.1|1255.1|1255.3|1254.3|1256.1|1255.1|1255.3|1254.3|203
1608030600000|2020-12-15 11:10:00|1255.2|1254.2|1254.9|1253.9|1255.3|1254.3|1254.8|1253.8|337
1608030900000|2020-12-15 11:15:00|1255|1254|1255|1254|1255.2|1254.2|1254.9|1253.9|397
1608031200000|2020-12-15 11:20:00|1255.1|1254.1|1255.2|1254.2|1255.5|1254.5|1255.1|1254.1|1263
1608031500000|2020-12-15 11:25:00|1255.1|1254.1|1254.7|1253.7|1255.2|1254.2|1254.7|1253.7|178
1608031800000|2020-12-15 11:30:00|1254.9|1253.9|1254.6|1253.6|1254.9|1253.9|1254.4|1253.4|768
1608032100000|2020-12-15 11:35:00|1254.4|1253.4|1254.3|1253.3|1254.6|1253.6|1254.3|1253.3|159
1608032400000|2020-12-15 11:40:00|1254.5|1253.5|1254.6|1253.6|1254.7|1253.7|1254.3|1253.3|954
1608032700000|2020-12-15 11:45:00|1254.7|1253.7|1254.5|1253.5|1254.7|1253.7|1254.1|1253.1|2975
1608033000000|2020-12-15 11:50:00|1254.8|1253.8|1254.7|1253.7|1254.9|1253.9|1254.4|1253.4|217
1608033300000|2020-12-15 11:55:00|1254.9|1253.9|1253.9|1252.9|1254.9|1253.9|1253.8|1252.8|1059
1608033600000|2020-12-15 12:00:00|1254|1253|1254.5|1253.5|1254.7|1253.7|1253.7|1252.7|1520
1608033900000|2020-12-15 12:05:00|1254.4|1253.4|1254.9|1253.9|1255|1254|1254.4|1253.4|271
1608034200000|2020-12-15 12:10:00|1255|1254|1255.6|1254.6|1255.6|1254.6|1254.7|1253.7|1842
1608034500000|2020-12-15 12:15:00|1255.4|1254.4|1255.7|1254.7|1255.7|1254.7|1255.2|1254.2|344
1608034800000|2020-12-15 12:20:00|1255.6|1254.6|1255.4|1254.4|1255.6|1254.6|1255.1|1254.1|663
1608035100000|2020-12-15 12:25:00|1255.6|1254.6|1255.1|1254.1|1255.6|1254.6|1255.1|1254.1|890
1608035400000|2020-12-15 12:30:00|1255.2|1254.2|1255.4|1254.4|1255.5|1254.5|1255|1254|332
1608035700000|2020-12-15 12:35:00|1255.3|1254.3|1255.3|1254.3|1255.7|1254.7|1255.2|1254.2|1064
1608036000000|2020-12-15 12:40:00|1255.2|1254.2|1255|1254|1255.4|1254.4|1254.8|1253.8|820
1608036300000|2020-12-15 12:45:00|1255.2|1254.2|1254.7|1253.7|1255.4|1254.4|1254.6|1253.6|569
1608036600000|2020-12-15 12:50:00|1255|1254|1254.3|1253.3|1255|1254|1254.2|1253.2|309
1608036900000|2020-12-15 12:55:00|1254.2|1253.2|1254.1|1253.1|1254.5|1253.5|1253.9|1252.9|1746
1608037200000|2020-12-15 13:00:00|1254.2|1253.2|1255|1254|1255|1254|1254.2|1253.2|431
1608037500000|2020-12-15 13:05:00|1255.2|1254.2|1255.3|1254.3|1255.7|1254.7|1255.2|1254.2|3602
1608037800000|2020-12-15 13:10:00|1255.6|1254.6|1255.9|1254.9|1256.1|1255.1|1255.5|1254.5|4009
1608038100000|2020-12-15 13:15:00|1256|1255|1256|1255|1256|1255|1255.6|1254.6|7421
1608038400000|2020-12-15 13:20:00|1256.1|1255.1|1255.8|1254.8|1256.3|1255.3|1255.8|1254.8|2824
1608038700000|2020-12-15 13:25:00|1255.9|1254.9|1256.4|1255.4|1256.7|1255.7|1255.9|1254.9|491
1608039000000|2020-12-15 13:30:00|1256.5|1255.5|1256.8|1255.8|1256.9|1255.9|1256.4|1255.4|478
1608039300000|2020-12-15 13:35:00|1256.6|1255.6|1257.4|1256.4|1257.4|1256.4|1256.6|1255.6|456
1608039600000|2020-12-15 13:40:00|1257.2|1256.2|1256.9|1255.9|1257.3|1256.3|1256.9|1255.9|342
1608039900000|2020-12-15 13:45:00|1257|1256|1256.6|1255.6|1257.2|1256.2|1256.4|1255.4|940
1608040200000|2020-12-15 13:50:00|1256.7|1255.7|1257.2|1256.2|1257.2|1256.2|1256.7|1255.7|429
1608040500000|2020-12-15 13:55:00|1257.4|1256.4|1257.2|1256.2|1257.4|1256.4|1256.9|1255.9|688
1608040800000|2020-12-15 14:00:00|1257.3|1256.3|1256.9|1255.9|1257.4|1256.4|1256.8|1255.8|476
1608041100000|2020-12-15 14:05:00|1257|1256|1256.8|1255.8|1257.1|1256.1|1256.7|1255.7|348
1608041400000|2020-12-15 14:10:00|1256.7|1255.7|1256.7|1255.7|1256.9|1255.9|1256.2|1255.2|409
1608041700000|2020-12-15 14:15:00|1256.6|1255.6|1256.8|1255.8|1257|1256|1256.3|1255.3|2779
1608042000000|2020-12-15 14:20:00|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1256.6|1255.6|1201
1608042300000|2020-12-15 14:25:00|1257|1256|1256.5|1255.5|1257.2|1256.2|1256.5|1255.5|484
1608042600000|2020-12-15 14:30:00|1256.2|1255.7|1254.1|1253.6|1256.2|1255.7|1254|1253.5|5946
1608042900000|2020-12-15 14:35:00|1254.2|1253.7|1253.3|1252.8|1254.5|1254|1252.8|1252.3|5310
1608043200000|2020-12-15 14:40:00|1253.2|1252.7|1253.6|1253.1|1254.9|1254.4|1253.1|1252.6|2011
1608043500000|2020-12-15 14:45:00|1253.7|1253.2|1254.9|1254.4|1255|1254.5|1253.1|1252.6|1429
1608043800000|2020-12-15 14:50:00|1255|1254.5|1255.9|1255.4|1256.3|1255.8|1254.7|1254.2|1849
1608044100000|2020-12-15 14:55:00|1256|1255.5|1256.2|1255.7|1256.5|1256|1255.2|1254.7|2650
1608044400000|2020-12-15 15:00:00|1256.4|1255.9|1255.7|1255.2|1257|1256.5|1255.5|1255|1823
1608044700000|2020-12-15 15:05:00|1255.8|1255.3|1255.4|1254.9|1256.9|1256.4|1255.4|1254.9|1871
1608045000000|2020-12-15 15:10:00|1255.1|1254.6|1256|1255.5|1256.2|1255.7|1255.1|1254.6|3225
1608045300000|2020-12-15 15:15:00|1255.9|1255.4|1256.3|1255.8|1256.5|1256|1255.4|1254.9|3894
1608045600000|2020-12-15 15:20:00|1256.4|1255.9|1257.7|1257.2|1257.7|1257.2|1256.4|1255.9|5628
1608045900000|2020-12-15 15:25:00|1257.6|1257.1|1257.1|1256.6|1258|1257.5|1256.7|1256.2|3539
1608046200000|2020-12-15 15:30:00|1257|1256.5|1257.6|1257.1|1257.7|1257.2|1256.7|1256.2|2531
1608046500000|2020-12-15 15:35:00|1257.5|1257|1256.9|1256.4|1258|1257.5|1256.7|1256.2|713
1608046800000|2020-12-15 15:40:00|1257|1256.5|1257|1256.5|1257.9|1257.4|1257|1256.5|1673
1608047100000|2020-12-15 15:45:00|1257.1|1256.6|1257.3|1256.8|1257.7|1257.2|1256.8|1256.3|6787
1608047400000|2020-12-15 15:50:00|1257.4|1256.9|1257.1|1256.6|1257.7|1257.2|1256.8|1256.3|1908
1608047700000|2020-12-15 15:55:00|1257.2|1256.7|1256.6|1256.1|1257.2|1256.7|1256.5|1256|1222
1608048000000|2020-12-15 16:00:00|1256.8|1256.3|1255.3|1254.8|1256.8|1256.3|1255.3|1254.8|1438
1608048300000|2020-12-15 16:05:00|1255.1|1254.6|1256.1|1255.6|1256.1|1255.6|1254.5|1254|2581
1608048600000|2020-12-15 16:10:00|1256.2|1255.7|1256.7|1256.2|1256.8|1256.3|1255.9|1255.4|3421
1608048900000|2020-12-15 16:15:00|1256.6|1256.1|1256.8|1256.3|1256.8|1256.3|1256|1255.5|930
1608049200000|2020-12-15 16:20:00|1256.7|1256.2|1256.7|1256.2|1257.1|1256.6|1256.3|1255.8|1257
1608049500000|2020-12-15 16:25:00|1256.8|1256.3|1257.1|1256.6|1257.2|1256.7|1256|1255.5|3111
1608049800000|2020-12-15 16:30:00|1257|1256.5|1257.2|1256.7|1257.5|1257|1256.7|1256.2|936
1608050100000|2020-12-15 16:35:00|1257.1|1256.6|1258|1257.5|1258.1|1257.6|1257.1|1256.6|1080
1608050400000|2020-12-15 16:40:00|1258.1|1257.6|1256.7|1256.2|1258.4|1257.9|1256.7|1256.2|1936
1608050700000|2020-12-15 16:45:00|1256.6|1256.1|1256.8|1256.3|1257|1256.5|1256.3|1255.8|5040
1608051000000|2020-12-15 16:50:00|1256.7|1256.2|1255.9|1255.4|1256.8|1256.3|1255.9|1255.4|923
1608051300000|2020-12-15 16:55:00|1256|1255.5|1256.1|1255.6|1256.4|1255.9|1255.7|1255.2|1014
1608051600000|2020-12-15 17:00:00|1256|1255.5|1257.6|1257.1|1257.6|1257.1|1255.9|1255.4|600
1608051900000|2020-12-15 17:05:00|1257.7|1257.2|1257.7|1257.2|1257.9|1257.4|1257.3|1256.8|441
1608052200000|2020-12-15 17:10:00|1257.8|1257.3|1258.3|1257.8|1258.3|1257.8|1257.8|1257.3|326
1608052500000|2020-12-15 17:15:00|1258.1|1257.6|1258.1|1257.6|1258.1|1257.6|1257.7|1257.2|552
1608052800000|2020-12-15 17:20:00|1258.2|1257.7|1258.1|1257.6|1258.5|1258|1258.1|1257.6|3524
1608053100000|2020-12-15 17:25:00|1258|1257.5|1258.5|1258|1258.6|1258.1|1258|1257.5|705
1608053400000|2020-12-15 17:30:00|1258.4|1257.9|1258.3|1257.8|1258.7|1258.2|1258.3|1257.8|478
1608053700000|2020-12-15 17:35:00|1258.2|1257.7|1259|1258.5|1259.3|1258.8|1258.2|1257.7|429
1608054000000|2020-12-15 17:40:00|1258.9|1258.4|1259.3|1258.8|1259.4|1258.9|1258.9|1258.4|539
1608054300000|2020-12-15 17:45:00|1259.5|1259|1259.4|1258.9|1259.9|1259.4|1259.4|1258.9|551
1608054600000|2020-12-15 17:50:00|1259.1|1258.6|1259.4|1258.9|1259.5|1259|1259|1258.5|493
1608054900000|2020-12-15 17:55:00|1259.5|1259|1260.1|1259.6|1260.1|1259.6|1259.5|1259|602
1608055200000|2020-12-15 18:00:00|1260.2|1259.7|1260.4|1259.9|1260.4|1259.9|1259.9|1259.4|1240
1608055500000|2020-12-15 18:05:00|1260.3|1259.8|1260.8|1260.3|1260.9|1260.4|1260.3|1259.8|579
1608055800000|2020-12-15 18:10:00|1260.9|1260.4|1261|1260.5|1261.1|1260.6|1260.8|1260.3|1301
1608056100000|2020-12-15 18:15:00|1261.2|1260.7|1261.8|1261.3|1261.9|1261.4|1261|1260.5|709
1608056400000|2020-12-15 18:20:00|1261.9|1261.4|1261.5|1261|1261.9|1261.4|1261.2|1260.7|776
1608056700000|2020-12-15 18:25:00|1261.4|1260.9|1261.3|1260.8|1261.8|1261.3|1261.3|1260.8|3789
1608057000000|2020-12-15 18:30:00|1261.4|1260.9|1261.4|1260.9|1261.7|1261.2|1261.2|1260.7|675
1608057300000|2020-12-15 18:35:00|1261.2|1260.7|1261.4|1260.9|1261.4|1260.9|1261.1|1260.6|471
1608057600000|2020-12-15 18:40:00|1261.5|1261|1261.2|1260.7|1261.5|1261|1261.1|1260.6|1642
1608057900000|2020-12-15 18:45:00|1261.3|1260.8|1261.1|1260.6|1261.5|1261|1261|1260.5|900
1608058200000|2020-12-15 18:50:00|1261|1260.5|1261|1260.5|1261|1260.5|1260.8|1260.3|466
1608058500000|2020-12-15 18:55:00|1261.3|1260.8|1261.3|1260.8|1261.4|1260.9|1260.9|1260.4|4418
1608058800000|2020-12-15 19:00:00|1261.1|1260.6|1261.4|1260.9|1261.4|1260.9|1260.6|1260.1|449
1608059100000|2020-12-15 19:05:00|1261.5|1261|1261.8|1261.3|1261.9|1261.4|1261.2|1260.7|166
1608059400000|2020-12-15 19:10:00|1261.7|1261.2|1262.5|1262|1262.5|1262|1261.6|1261.1|385
1608059700000|2020-12-15 19:15:00|1262.6|1262.1|1262.4|1261.9|1262.6|1262.1|1262|1261.5|2182
1608060000000|2020-12-15 19:20:00|1262.5|1262|1261.7|1261.2|1262.5|1262|1261.4|1260.9|571
1608060300000|2020-12-15 19:25:00|1261.8|1261.3|1262.2|1261.7|1262.2|1261.7|1261.8|1261.3|1610
1608060600000|2020-12-15 19:30:00|1262.1|1261.6|1262|1261.5|1262.1|1261.6|1261.6|1261.1|571
1608060900000|2020-12-15 19:35:00|1261.8|1261.3|1262|1261.5|1262.1|1261.6|1261.7|1261.2|1300
1608061200000|2020-12-15 19:40:00|1262.4|1261.9|1262.2|1261.7|1262.5|1262|1261.9|1261.4|288
1608061500000|2020-12-15 19:45:00|1262.1|1261.6|1262.1|1261.6|1262.2|1261.7|1262|1261.5|703
1608061800000|2020-12-15 19:50:00|1262.2|1261.7|1262.7|1262.2|1262.7|1262.2|1262.1|1261.6|2633
1608062100000|2020-12-15 19:55:00|1262.8|1262.3|1262.6|1262.1|1262.8|1262.3|1262.4|1261.9|4257
1608062400000|2020-12-15 20:00:00|1262.7|1262.2|1262.7|1262.2|1263.2|1262.7|1262.5|1262|349
1608062700000|2020-12-15 20:05:00|1262.8|1262.3|1262.7|1262.2|1263.2|1262.7|1262.7|1262.2|1396
1608063000000|2020-12-15 20:10:00|1262.8|1262.3|1263.2|1262.7|1263.2|1262.7|1262.8|1262.3|328
1608063300000|2020-12-15 20:15:00|1263.3|1262.8|1263.1|1262.6|1263.5|1263|1263.1|1262.6|363
1608063600000|2020-12-15 20:20:00|1263|1262.5|1263.5|1263|1263.6|1263.1|1263|1262.5|463
1608063900000|2020-12-15 20:25:00|1263.6|1263.1|1263.5|1263|1263.8|1263.3|1263.1|1262.6|4269
1608064200000|2020-12-15 20:30:00|1263.4|1262.9|1263.8|1263.3|1263.9|1263.4|1263.1|1262.6|2390
1608064500000|2020-12-15 20:35:00|1263.7|1263.2|1264|1263.5|1264.1|1263.6|1263.6|1263.1|531
1608064800000|2020-12-15 20:40:00|1263.8|1263.3|1263.6|1263.1|1263.8|1263.3|1263|1262.5|409
1608065100000|2020-12-15 20:45:00|1263.7|1263.2|1263.8|1263.3|1263.8|1263.3|1263.3|1262.8|4437
1608065400000|2020-12-15 20:50:00|1263.7|1263.2|1263.3|1262.8|1263.8|1263.3|1262.9|1262.4|1076
1608065700000|2020-12-15 20:55:00|1263.2|1262.7|1265|1264.5|1265.3|1264.8|1262.7|1262.2|14979
1608066000000|2020-12-15 21:00:00|1265.3|1264.3|1264.4|1263.4|1265.5|1264.5|1264.1|1263.1|2019
1608066300000|2020-12-15 21:05:00|1264.5|1263.5|1264.5|1263.5|1264.7|1263.7|1264.4|1263.4|617
1608066600000|2020-12-15 21:10:00|1264.6|1263.6|1264|1263|1264.6|1263.6|1264|1263|33
1608066900000|2020-12-15 21:15:00|1264.1|1263.1|1264.1|1263.1|1264.1|1263.1|1264.1|1263.1|3
1608067200000|2020-12-15 21:20:00|1263.8|1262.8|1264|1263|1264|1263|1263.6|1262.6|147
1608067500000|2020-12-15 21:25:00|1264.2|1263.2|1264.3|1263.3|1264.4|1263.4|1264.2|1263.2|27
1608067800000|2020-12-15 21:30:00|1263.9|1262.9|1264.4|1263.4|1264.4|1263.4|1263.9|1262.9|3
1608068400000|2020-12-15 21:40:00|||||||||1
1608069000000|2020-12-15 21:50:00|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|1
1608069300000|2020-12-15 21:55:00|1263.4|1262.4|1264.3|1263.3|1264.3|1263.3|1263.4|1262.4|28
1608073200000|2020-12-15 23:00:00|1264.8|1262.8|1264.4|1262.4|1265|1263|1264.4|1262.4|0
1608073500000|2020-12-15 23:05:00|1264.5|1262.5|1264.6|1262.6|1264.9|1262.9|1264.5|1262.5|0
1608073800000|2020-12-15 23:10:00|1264.7|1262.7|1264.5|1262.5|1264.7|1262.7|1264.4|1262.4|0
1608074100000|2020-12-15 23:15:00|1264.6|1262.6|1264.3|1262.3|1264.8|1262.8|1264.3|1262.3|0
1608074400000|2020-12-15 23:20:00|1264.2|1262.2|1263.8|1261.8|1264.3|1262.3|1263.6|1261.6|0
1608074700000|2020-12-15 23:25:00|1263.9|1261.9|1263.5|1261.5|1263.9|1261.9|1263.4|1261.4|0
1608075000000|2020-12-15 23:30:00|1263.6|1261.6|1263.5|1261.5|1263.8|1261.8|1263.4|1261.4|0
1608075300000|2020-12-15 23:35:00|1263.6|1261.6|1263.5|1261.5|1263.7|1261.7|1263.4|1261.4|0
1608075600000|2020-12-15 23:40:00|1263.6|1261.6|1263.2|1261.2|1263.6|1261.6|1263.2|1261.2|0
1608075900000|2020-12-15 23:45:00|1263.3|1261.3|1263.5|1261.5|1263.6|1261.6|1263.2|1261.2|0
1608076200000|2020-12-15 23:50:00|1263.6|1261.6|1263.5|1261.5|1263.9|1261.9|1263.5|1261.5|0
1608076500000|2020-12-15 23:55:00|1263.6|1261.6|1263.9|1261.9|1263.9|1261.9|1263.6|1261.6|0
1608076800000|2020-12-16 00:00:00|1263.8|1261.8|1263.3|1261.3|1264.2|1262.2|1263.3|1261.3|0
1608077100000|2020-12-16 00:05:00|1263.4|1261.4|1263.1|1261.1|1263.6|1261.6|1263|1261|0
1608077400000|2020-12-16 00:10:00|1263.2|1261.2|1263|1261|1263.4|1261.4|1262.9|1260.9|0
1608077700000|2020-12-16 00:15:00|1263.1|1261.1|1262.7|1260.7|1263.2|1261.2|1262.6|1260.6|0
1608078000000|2020-12-16 00:20:00|1262.6|1260.6|1262.8|1260.8|1262.8|1260.8|1262.6|1260.6|0
1608078300000|2020-12-16 00:25:00|1262.9|1260.9|1262.5|1260.5|1263|1261|1262.5|1260.5|0
1608078600000|2020-12-16 00:30:00|1262.4|1260.4|1262.5|1260.5|1262.7|1260.7|1262.2|1260.2|0
1608078900000|2020-12-16 00:35:00|1262.6|1260.6|1262.4|1260.4|1262.9|1260.9|1262.2|1260.2|0
1608079200000|2020-12-16 00:40:00|1262.5|1260.5|1262.4|1260.4|1262.5|1260.5|1262.3|1260.3|0
1608079500000|2020-12-16 00:45:00|1262.5|1260.5|1262.3|1260.3|1262.5|1260.5|1262.3|1260.3|0
1608079800000|2020-12-16 00:50:00|1261.9|1259.9|1262.6|1260.6|1262.8|1260.8|1261.8|1259.8|0
1608080100000|2020-12-16 00:55:00|1262.5|1260.5|1262.7|1260.7|1262.8|1260.8|1262.4|1260.4|0
1608080400000|2020-12-16 01:00:00|1262.6|1260.6|1261.8|1260.8|1262.7|1260.8|1261.3|1260.3|18
1608080700000|2020-12-16 01:05:00|1262|1261|1261.8|1260.8|1262|1261|1261|1260|49
1608081000000|2020-12-16 01:10:00|1261.9|1260.9|1262.7|1261.7|1262.7|1261.7|1261.9|1260.9|15
1608081300000|2020-12-16 01:15:00|1261.9|1260.9|1263.2|1262.2|1263.2|1262.2|1261.9|1260.9|512
1608081600000|2020-12-16 01:20:00|1263.4|1262.4|1263.4|1262.4|1263.4|1262.4|1263.4|1262.4|49
1608081900000|2020-12-16 01:25:00|1263|1262|1263|1262|1263|1262|1263|1262|17
1608082200000|2020-12-16 01:30:00|1263.9|1262.9|1261.5|1260.5|1263.9|1262.9|1261.5|1260.5|75
1608082500000|2020-12-16 01:35:00|1261.9|1260.9|1262.4|1261.4|1262.4|1261.4|1261.8|1260.8|48
1608082800000|2020-12-16 01:40:00|1262.6|1261.6|1262.2|1261.2|1262.6|1261.6|1261.8|1260.8|21
1608083100000|2020-12-16 01:45:00|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|133
1608083400000|2020-12-16 01:50:00|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|13
1608083700000|2020-12-16 01:55:00|1261.4|1260.4|1261.5|1260.5|1261.5|1260.5|1261.4|1260.4|12
1608084000000|2020-12-16 02:00:00|1262.4|1261.4|1263|1262|1263|1262|1262.4|1261.4|14
1608084300000|2020-12-16 02:05:00|||||||||10
1608084600000|2020-12-16 02:10:00|||||||||18
1608084900000|2020-12-16 02:15:00|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|11
1608085200000|2020-12-16 02:20:00|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|13
1608085500000|2020-12-16 02:25:00|1263.2|1262.2|1263.9|1262.9|1263.9|1262.9|1263.2|1262.2|21
1608085800000|2020-12-16 02:30:00|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|11
1608086100000|2020-12-16 02:35:00|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|11
1608086400000|2020-12-16 02:40:00|1265.5|1264.5|1265.3|1264.3|1265.5|1264.5|1265.3|1264.3|26
1608086700000|2020-12-16 02:45:00|||||||||13
1608087000000|2020-12-16 02:50:00|||||||||9
1608087300000|2020-12-16 02:55:00|||||||||18
1608087600000|2020-12-16 03:00:00|1266|1265|1266.3|1265.3|1266.3|1265.3|1265.8|1264.8|16
1608087900000|2020-12-16 03:05:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|18
1608088200000|2020-12-16 03:10:00|1266.6|1265.6|1266.5|1265.5|1266.7|1265.7|1266.5|1265.5|17
1608088500000|2020-12-16 03:15:00|1266.3|1265.3|1265.9|1264.9|1266.3|1265.3|1265.9|1264.9|14
1608088800000|2020-12-16 03:20:00|||||||||16
1608089100000|2020-12-16 03:25:00|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|108
1608089400000|2020-12-16 03:30:00|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|12
1608089700000|2020-12-16 03:35:00|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|318
1608090000000|2020-12-16 03:40:00|||||||||12
1608090300000|2020-12-16 03:45:00|||||||||12
1608090600000|2020-12-16 03:50:00|1265.5|1264.5|1265.2|1264.2|1265.5|1264.5|1265.2|1264.2|22
1608090900000|2020-12-16 03:55:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|12
1608091200000|2020-12-16 04:00:00|1264.9|1263.9|1264.8|1263.8|1264.9|1263.9|1264.8|1263.8|32
1608091500000|2020-12-16 04:05:00|1264.7|1263.7|1264.1|1263.1|1264.7|1263.7|1264|1263|22
1608091800000|2020-12-16 04:10:00|1264.4|1263.4|1264.5|1263.5|1264.5|1263.5|1264.4|1263.4|12
1608092100000|2020-12-16 04:15:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|16
1608092400000|2020-12-16 04:20:00|1264.9|1263.9|1265.2|1264.2|1265.2|1264.2|1264.9|1263.9|24
1608092700000|2020-12-16 04:25:00|1264.6|1263.6|1265|1264|1265|1264|1264.6|1263.6|32
1608093000000|2020-12-16 04:30:00|1265.4|1264.4|1265.5|1264.5|1265.6|1264.6|1265.3|1264.3|46
1608093300000|2020-12-16 04:35:00|1265.7|1264.7|1265.6|1264.6|1265.9|1264.9|1265.6|1264.6|26
1608093600000|2020-12-16 04:40:00|1265.5|1264.5|1265.9|1264.9|1266.1|1265.1|1265.5|1264.5|33
1608093900000|2020-12-16 04:45:00|1265.8|1264.8|1266|1265|1266|1265|1265.8|1264.8|29
1608094200000|2020-12-16 04:50:00|1266.4|1265.4|1266.1|1265.1|1266.5|1265.5|1266.1|1265.1|34
1608094500000|2020-12-16 04:55:00|1266.2|1265.2|1266.6|1265.6|1266.9|1265.9|1266.2|1265.2|59
1608094800000|2020-12-16 05:00:00|1266.5|1265.5|1266.3|1265.3|1267|1266|1266.1|1265.1|51
1608095100000|2020-12-16 05:05:00|1266.4|1265.4|1266|1265|1266.4|1265.4|1265.9|1264.9|59
1608095400000|2020-12-16 05:10:00|||||||||16
1608095700000|2020-12-16 05:15:00|||||||||23
1608096000000|2020-12-16 05:20:00|1266.3|1265.3|1266.6|1265.6|1266.6|1265.6|1266.3|1265.3|32
1608096300000|2020-12-16 05:25:00|1266.5|1265.5|1267.1|1266.1|1267.2|1266.2|1266.5|1265.5|42
1608096600000|2020-12-16 05:30:00|1266.9|1265.9|1266.9|1265.9|1266.9|1265.9|1266.7|1265.7|135
1608096900000|2020-12-16 05:35:00|1267.1|1266.1|1266.9|1265.9|1267.1|1266.1|1266.9|1265.9|22
1608097200000|2020-12-16 05:40:00|1266.1|1265.1|1266.2|1265.2|1266.2|1265.2|1265.9|1264.9|32
1608097500000|2020-12-16 05:45:00|1266.4|1265.4|1266.3|1265.3|1266.4|1265.4|1266.3|1265.3|20
1608097800000|2020-12-16 05:50:00|1266.8|1265.8|1266.8|1265.8|1266.9|1265.9|1266.8|1265.8|30
1608098100000|2020-12-16 05:55:00|1266.5|1265.5|1266.3|1265.3|1266.5|1265.5|1266.3|1265.3|17
1608098400000|2020-12-16 06:00:00|1266.8|1265.8|1266.7|1265.7|1266.9|1265.9|1266.7|1265.7|16
1608098700000|2020-12-16 06:05:00|1266.1|1265.1|1266.5|1265.5|1266.7|1265.7|1266.1|1265.1|19
1608099000000|2020-12-16 06:10:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|12
1608099300000|2020-12-16 06:15:00|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|15
1608099600000|2020-12-16 06:20:00|1266.7|1265.7|1266.1|1265.1|1266.7|1265.7|1266.1|1265.1|16
1608099900000|2020-12-16 06:25:00|1266.2|1265.2|1266.4|1265.4|1266.4|1265.4|1266.2|1265.2|339
1608100200000|2020-12-16 06:30:00|1266.9|1265.9|1266.9|1265.9|1266.9|1265.9|1266.9|1265.9|9
1608100500000|2020-12-16 06:35:00|1266.8|1265.8|1266.7|1265.7|1266.8|1265.8|1266.7|1265.7|21
1608100800000|2020-12-16 06:40:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|298
1608101100000|2020-12-16 06:45:00|||||||||323
1608101400000|2020-12-16 06:50:00|1266.8|1265.8|1267|1266|1267|1266|1266.8|1265.8|43
1608101700000|2020-12-16 06:55:00|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|1266.7|1265.7|28
1608102000000|2020-12-16 07:00:00|1266.7|1265.7|1267.5|1266.5|1267.5|1266.5|1266.3|1265.3|78
1608102300000|2020-12-16 07:05:00|1267.2|1266.2|1267.3|1266.3|1267.5|1266.5|1267.2|1266.2|30
1608102600000|2020-12-16 07:10:00|1267.2|1266.2|1267.1|1266.1|1267.2|1266.2|1267.1|1266.1|62
1608102900000|2020-12-16 07:15:00|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|1266.8|1265.8|451
1608103200000|2020-12-16 07:20:00|1266.7|1265.7|1265.6|1264.6|1266.7|1265.7|1265.6|1264.6|1932
1608103500000|2020-12-16 07:25:00|1265.3|1264.3|1266.1|1265.1|1266.1|1265.1|1265.3|1264.3|46
1608103800000|2020-12-16 07:30:00|1266.9|1265.9|1267|1266|1267|1266|1266.8|1265.8|21
1608104100000|2020-12-16 07:35:00|1267.1|1266.1|1267.5|1266.5|1267.5|1266.5|1266.8|1265.8|36
1608104400000|2020-12-16 07:40:00|1267.6|1266.6|1267.8|1266.8|1268.1|1267.1|1267.6|1266.6|106
1608104700000|2020-12-16 07:45:00|1267.5|1266.5|1267.3|1266.3|1267.5|1266.5|1267.2|1266.2|115
1608105000000|2020-12-16 07:50:00|1267|1266|1267|1266|1267|1266|1267|1266|43
1608105300000|2020-12-16 07:55:00|1267.1|1266.1|1266.8|1265.8|1267.1|1266.1|1266.6|1265.6|113
1608105600000|2020-12-16 08:00:00|1266.7|1265.7|1267.9|1266.9|1268.2|1267.2|1266.7|1265.7|717
1608105900000|2020-12-16 08:05:00|1267.8|1266.8|1268.5|1267.5|1269.1|1268.1|1267.8|1266.8|1028
1608106200000|2020-12-16 08:10:00|1268.7|1267.7|1269.7|1268.7|1269.7|1268.7|1268.7|1267.7|861
1608106500000|2020-12-16 08:15:00|1269.8|1268.8|1270.2|1269.2|1270.6|1269.6|1269.8|1268.8|674
1608106800000|2020-12-16 08:20:00|1270.1|1269.1|1269.8|1268.8|1270.4|1269.4|1269.8|1268.8|807
1608107100000|2020-12-16 08:25:00|1269.9|1268.9|1270.4|1269.4|1270.7|1269.7|1269.8|1268.8|771
1608107400000|2020-12-16 08:30:00|1270.5|1269.5|1271.3|1270.3|1271.3|1270.3|1270.5|1269.5|639
1608107700000|2020-12-16 08:35:00|1271.2|1270.2|1271.3|1270.3|1271.3|1270.3|1271.1|1270.1|167
1608108000000|2020-12-16 08:40:00|1271.2|1270.2|1271.1|1270.1|1272|1271|1270.9|1269.9|1325
1608108300000|2020-12-16 08:45:00|1271.3|1270.3|1271.8|1270.8|1272.1|1271.1|1271.3|1270.3|905
1608108600000|2020-12-16 08:50:00|1271.6|1270.6|1272.2|1271.2|1272.2|1271.2|1271.1|1270.1|1087
1608108900000|2020-12-16 08:55:00|1272.1|1271.1|1271.4|1270.4|1272.1|1271.1|1271.4|1270.4|470
1608109200000|2020-12-16 09:00:00|1271.2|1270.2|1270.8|1269.8|1271.2|1270.2|1270.8|1269.8|90
1608109500000|2020-12-16 09:05:00|1270.7|1269.7|1270.7|1269.7|1271.1|1270.1|1270.2|1269.2|279
1608109800000|2020-12-16 09:10:00|1270.8|1269.8|1271.1|1270.1|1271.1|1270.1|1270.4|1269.4|429
1608110100000|2020-12-16 09:15:00|1270.9|1269.9|1271|1270|1271.5|1270.5|1270.9|1269.9|212
1608110400000|2020-12-16 09:20:00|1271.1|1270.1|1271.3|1270.3|1271.4|1270.4|1271.1|1270.1|129
1608110700000|2020-12-16 09:25:00|1271.4|1270.4|1271.3|1270.3|1271.5|1270.5|1271.2|1270.2|292
1608111000000|2020-12-16 09:30:00|1271.5|1270.5|1271.6|1270.6|1271.6|1270.6|1271.3|1270.3|91
1608111300000|2020-12-16 09:35:00|1271.4|1270.4|1270.8|1269.8|1271.4|1270.4|1270.7|1269.7|45
1608111600000|2020-12-16 09:40:00|1270.6|1269.6|1270.7|1269.7|1270.9|1269.9|1270.5|1269.5|311
1608111900000|2020-12-16 09:45:00|1270.3|1269.3|1270.6|1269.6|1270.9|1269.9|1270.3|1269.3|63
1608112200000|2020-12-16 09:50:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.6|1269.6|311
1608112500000|2020-12-16 09:55:00|1270.9|1269.9|1271.2|1270.2|1271.2|1270.2|1270.9|1269.9|33
1608112800000|2020-12-16 10:00:00|1270.8|1269.8|1270.4|1269.4|1270.8|1269.8|1270.4|1269.4|657
1608113100000|2020-12-16 10:05:00|1270.9|1269.9|1271.2|1270.2|1271.4|1270.4|1270.9|1269.9|691
1608113400000|2020-12-16 10:10:00|1271.3|1270.3|1271.1|1270.1|1271.4|1270.4|1270.8|1269.8|510
1608113700000|2020-12-16 10:15:00|1271|1270|1271.1|1270.1|1271.2|1270.2|1271|1270|124
1608114000000|2020-12-16 10:20:00|1270.9|1269.9|1271|1270|1271.1|1270.1|1270.7|1269.7|133
1608114300000|2020-12-16 10:25:00|1271.1|1270.1|1271.5|1270.5|1271.6|1270.6|1271.1|1270.1|239
1608114600000|2020-12-16 10:30:00|1271.4|1270.4|1271.5|1270.5|1271.6|1270.6|1271.3|1270.3|508
1608114900000|2020-12-16 10:35:00|1271.6|1270.6|1271.3|1270.3|1271.6|1270.6|1271.2|1270.2|251
1608115200000|2020-12-16 10:40:00|1270.9|1269.9|1271.3|1270.3|1271.3|1270.3|1270.9|1269.9|930
1608115500000|2020-12-16 10:45:00|1271|1270|1271.5|1270.5|1271.5|1270.5|1271|1270|628
1608115800000|2020-12-16 10:50:00|1271.2|1270.2|1271.3|1270.3|1271.3|1270.3|1271.2|1270.2|56
1608116100000|2020-12-16 10:55:00|1271.2|1270.2|1271.6|1270.6|1271.6|1270.6|1271.2|1270.2|84
1608116400000|2020-12-16 11:00:00|1271.5|1270.5|1271.1|1270.1|1271.5|1270.5|1271.1|1270.1|772
1608116700000|2020-12-16 11:05:00|1271.2|1270.2|1271.4|1270.4|1271.4|1270.4|1271.2|1270.2|85
1608117000000|2020-12-16 11:10:00|1271.5|1270.5|1271.4|1270.4|1271.5|1270.5|1271|1270|213
1608117300000|2020-12-16 11:15:00|1271.1|1270.1|1271.5|1270.5|1271.7|1270.7|1271.1|1270.1|195
1608117600000|2020-12-16 11:20:00|1271.4|1270.4|1271.4|1270.4|1271.4|1270.4|1271.2|1270.2|108
1608117900000|2020-12-16 11:25:00|1271.3|1270.3|1270.9|1269.9|1271.3|1270.3|1270.9|1269.9|86
1608118200000|2020-12-16 11:30:00|1270.7|1269.7|1270.5|1269.5|1270.7|1269.7|1270.5|1269.5|124
1608118500000|2020-12-16 11:35:00|||||||||189
1608118800000|2020-12-16 11:40:00|1270.6|1269.6|1270.5|1269.5|1270.6|1269.6|1270.4|1269.4|186
1608119100000|2020-12-16 11:45:00|1270.7|1269.7|1269.1|1268.1|1270.7|1269.7|1269.1|1268.1|631
1608119400000|2020-12-16 11:50:00|1269.3|1268.3|1269|1268|1269.3|1268.3|1269|1268|148
1608119700000|2020-12-16 11:55:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|33
1608120000000|2020-12-16 12:00:00|1268.9|1267.9|1267.9|1266.9|1268.9|1267.9|1267.6|1266.6|320
1608120300000|2020-12-16 12:05:00|1268.1|1267.1|1267.1|1266.1|1268.1|1267.1|1267.1|1266.1|2188
1608120600000|2020-12-16 12:10:00|1267.3|1266.3|1267.3|1266.3|1267.3|1266.3|1267.2|1266.2|679
1608120900000|2020-12-16 12:15:00|1267.4|1266.4|1266.4|1265.4|1267.6|1266.6|1266.4|1265.4|1648
1608121200000|2020-12-16 12:20:00|1266.3|1265.3|1266.4|1265.4|1266.4|1265.4|1266|1265|1704
1608121500000|2020-12-16 12:25:00|1266.8|1265.8|1266.9|1265.9|1266.9|1265.9|1266.8|1265.8|770
1608121800000|2020-12-16 12:30:00|1266.7|1265.7|1267|1266|1267|1266|1266.7|1265.7|142
1608122100000|2020-12-16 12:35:00|1267.3|1266.3|1267.3|1266.3|1267.6|1266.6|1267.1|1266.1|89
1608122400000|2020-12-16 12:40:00|1267.1|1266.1|1267.1|1266.1|1267.2|1266.2|1267.1|1266.1|1460
1608122700000|2020-12-16 12:45:00|1267|1266|1266.8|1265.8|1267|1266|1266.4|1265.4|386
1608123000000|2020-12-16 12:50:00|1266.6|1265.6|1266.5|1265.5|1266.7|1265.7|1266.5|1265.5|96
1608123300000|2020-12-16 12:55:00|1266.6|1265.6|1266.6|1265.6|1266.7|1265.7|1266.5|1265.5|270
1608123600000|2020-12-16 13:00:00|1266.5|1265.5|1265.7|1264.7|1266.5|1265.5|1265.5|1264.5|249
1608123900000|2020-12-16 13:05:00|1265.8|1264.8|1265.8|1264.8|1265.8|1264.8|1265.6|1264.6|70
1608124200000|2020-12-16 13:10:00|1265.7|1264.7|1266.4|1265.4|1266.5|1265.5|1265.4|1264.4|163
1608124500000|2020-12-16 13:15:00|1266.2|1265.2|1265.7|1264.7|1266.5|1265.5|1265.6|1264.6|757
1608124800000|2020-12-16 13:20:00|1265.5|1264.5|1265.2|1264.2|1265.5|1264.5|1265|1264|222
1608125100000|2020-12-16 13:25:00|1265.1|1264.1|1264.5|1263.5|1265.2|1264.2|1264.5|1263.5|276
1608125400000|2020-12-16 13:30:00|1264.1|1263.1|1264.5|1263.5|1264.7|1263.7|1264|1263|876
1608125700000|2020-12-16 13:35:00|1264.9|1263.9|1264.8|1263.8|1264.9|1263.9|1264.4|1263.4|1021
1608126000000|2020-12-16 13:40:00|1264.6|1263.6|1265.2|1264.2|1265.2|1264.2|1264.5|1263.5|120
1608126300000|2020-12-16 13:45:00|1265.4|1264.4|1264.8|1263.8|1265.4|1264.4|1264.7|1263.7|420
1608126600000|2020-12-16 13:50:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1264.9|1263.9|573
1608126900000|2020-12-16 13:55:00|1265.1|1264.1|1265|1264|1265.3|1264.3|1264.9|1263.9|104
1608127200000|2020-12-16 14:00:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1265|1264|180
1608127500000|2020-12-16 14:05:00|1265.4|1264.4|1265.3|1264.3|1265.5|1264.5|1265.3|1264.3|288
1608127800000|2020-12-16 14:10:00|1265.5|1264.5|1264.9|1263.9|1265.5|1264.5|1264.8|1263.8|226
1608128100000|2020-12-16 14:15:00|1264.8|1263.8|1264.2|1263.2|1265|1264|1264.2|1263.2|582
1608128400000|2020-12-16 14:20:00|1264.4|1263.4|1264.6|1263.6|1264.6|1263.6|1264.4|1263.4|541
1608128700000|2020-12-16 14:25:00|1264.5|1263.5|1264.6|1263.6|1265.2|1264.2|1264.4|1263.4|1273
1608129000000|2020-12-16 14:30:00|1264.4|1263.9|1266|1265.5|1266.8|1266.3|1262.9|1262.4|2417
1608129300000|2020-12-16 14:35:00|1265.9|1265.4|1264.8|1264.3|1266|1265.5|1264|1263.5|1041
1608129600000|2020-12-16 14:40:00|1264.9|1264.4|1264.7|1264.2|1265.1|1264.6|1264.1|1263.6|512
1608129900000|2020-12-16 14:45:00|1265.2|1264.7|1264.4|1263.9|1265.6|1265.1|1264.2|1263.7|1550
1608130200000|2020-12-16 14:50:00|1264.3|1263.8|1265.3|1264.8|1265.3|1264.8|1264.1|1263.6|2343
1608130500000|2020-12-16 14:55:00|1265.5|1265|1265.3|1264.8|1265.7|1265.2|1264.3|1263.8|2985
1608130800000|2020-12-16 15:00:00|1265.5|1265|1265|1264.5|1265.6|1265.1|1264.7|1264.2|1101
1608131100000|2020-12-16 15:05:00|1265.3|1264.8|1265|1264.5|1265.7|1265.2|1264.8|1264.3|958
1608131400000|2020-12-16 15:10:00|1264.9|1264.4|1263.2|1262.7|1265|1264.5|1263|1262.5|4579
1608131700000|2020-12-16 15:15:00|1263.1|1262.6|1263.7|1263.2|1264.1|1263.6|1262.9|1262.4|531
1608132000000|2020-12-16 15:20:00|1263.5|1263|1262.9|1262.4|1263.5|1263|1261.8|1261.3|958
1608132300000|2020-12-16 15:25:00|1263.1|1262.6|1264.9|1264.4|1264.9|1264.4|1263.1|1262.6|1847
1608132600000|2020-12-16 15:30:00|1265|1264.5|1266.3|1265.8|1266.7|1266.2|1264.6|1264.1|789
1608132900000|2020-12-16 15:35:00|1266.5|1266|1266.9|1266.4|1267.1|1266.6|1266.3|1265.8|3165
1608133200000|2020-12-16 15:40:00|1267|1266.5|1266.8|1266.3|1267.1|1266.6|1266.5|1266|3122
1608133500000|2020-12-16 15:45:00|1266.7|1266.2|1266.6|1266.1|1266.7|1266.2|1265.8|1265.3|602
1608133800000|2020-12-16 15:50:00|1266.7|1266.2|1266.1|1265.6|1266.8|1266.3|1266.1|1265.6|711
1608134100000|2020-12-16 15:55:00|1266.7|1266.2|1265.9|1265.4|1266.7|1266.2|1265.9|1265.4|351
1608134400000|2020-12-16 16:00:00|1266.3|1265.8|1266.9|1266.4|1267|1266.5|1266.3|1265.8|1184
1608134700000|2020-12-16 16:05:00|1266.8|1266.3|1266.5|1266|1266.8|1266.3|1266.3|1265.8|455
1608135000000|2020-12-16 16:10:00|1266.4|1265.9|1266.8|1266.3|1267.1|1266.6|1266.4|1265.9|623
1608135300000|2020-12-16 16:15:00|1266.5|1266|1265.2|1264.7|1266.6|1266.1|1265.1|1264.6|1189
1608135600000|2020-12-16 16:20:00|1265|1264.5|1265.5|1265|1265.5|1265|1264.5|1264|824
1608135900000|2020-12-16 16:25:00|1265.6|1265.1|1265.3|1264.8|1266.1|1265.6|1265.2|1264.7|5111
1608136200000|2020-12-16 16:30:00|1265.1|1264.6|1265.9|1265.4|1266|1265.5|1265.1|1264.6|1642
1608136500000|2020-12-16 16:35:00|1266|1265.5|1266.5|1266|1266.6|1266.1|1266|1265.5|1707
1608136800000|2020-12-16 16:40:00|1266.6|1266.1|1266.5|1266|1266.6|1266.1|1266.2|1265.7|858
1608137100000|2020-12-16 16:45:00|1266.8|1266.3|1267.6|1267.1|1267.6|1267.1|1266.8|1266.3|1813
1608137400000|2020-12-16 16:50:00|1267.5|1267|1267.5|1267|1267.6|1267.1|1267.4|1266.9|363
1608137700000|2020-12-16 16:55:00|1267.4|1266.9|1267.4|1266.9|1267.8|1267.3|1267.4|1266.9|417
1608138000000|2020-12-16 17:00:00|1267.6|1267.1|1266.9|1266.4|1267.6|1267.1|1266.7|1266.2|406
1608138300000|2020-12-16 17:05:00|1266.8|1266.3|1267.6|1267.1|1267.7|1267.2|1266.8|1266.3|513
1608138600000|2020-12-16 17:10:00|1267.5|1267|1267.3|1266.8|1267.5|1267|1267.2|1266.7|493
1608138900000|2020-12-16 17:15:00|1267.2|1266.7|1267.4|1266.9|1267.4|1266.9|1267.2|1266.7|369
1608139200000|2020-12-16 17:20:00|1267.3|1266.8|1267|1266.5|1267.4|1266.9|1266.8|1266.3|365
1608139500000|2020-12-16 17:25:00|1266.9|1266.4|1267.2|1266.7|1267.2|1266.7|1266.8|1266.3|691
1608139800000|2020-12-16 17:30:00|1267|1266.5|1267.1|1266.6|1267.1|1266.6|1266.5|1266|492
1608140100000|2020-12-16 17:35:00|1267|1266.5|1267.6|1267.1|1267.7|1267.2|1267|1266.5|437
1608140400000|2020-12-16 17:40:00|1267.5|1267|1267.3|1266.8|1267.6|1267.1|1267|1266.5|627
1608140700000|2020-12-16 17:45:00|1267.4|1266.9|1267.3|1266.8|1267.5|1267|1267.1|1266.6|370
1608141000000|2020-12-16 17:50:00|1267.2|1266.7|1267.4|1266.9|1267.4|1266.9|1266.7|1266.2|318
1608141300000|2020-12-16 17:55:00|1267.3|1266.8|1267.8|1267.3|1268|1267.5|1267.3|1266.8|580
1608141600000|2020-12-16 18:00:00|1268.1|1267.6|1267.9|1267.4|1268.1|1267.6|1267.8|1267.3|435
1608141900000|2020-12-16 18:05:00|1267.4|1266.9|1267|1266.5|1267.4|1266.9|1266.5|1266|1129
1608142200000|2020-12-16 18:10:00|1266.9|1266.4|1267.7|1267.2|1267.9|1267.4|1266.9|1266.4|588
1608142500000|2020-12-16 18:15:00|1267.5|1267|1268.1|1267.6|1268.1|1267.6|1267.5|1267|975
1608142800000|2020-12-16 18:20:00|1267.8|1267.3|1267.5|1267|1267.9|1267.4|1267.5|1267|419
1608143100000|2020-12-16 18:25:00|1267.4|1266.9|1267|1266.5|1267.5|1267|1267|1266.5|317
1608143400000|2020-12-16 18:30:00|1266.9|1266.4|1267.1|1266.6|1267.2|1266.7|1266.7|1266.2|403
1608143700000|2020-12-16 18:35:00|1266.9|1266.4|1266.9|1266.4|1267|1266.5|1266.8|1266.3|545
1608144000000|2020-12-16 18:40:00|1266.8|1266.3|1266.5|1266|1266.8|1266.3|1266.4|1265.9|1185
1608144300000|2020-12-16 18:45:00|1266.4|1265.9|1266.7|1266.2|1266.7|1266.2|1266.3|1265.8|486
1608144600000|2020-12-16 18:50:00|1266.8|1266.3|1267.1|1266.6|1267.1|1266.6|1266.8|1266.3|435
1608144900000|2020-12-16 18:55:00|1267|1266.5|1266.9|1266.4|1267.3|1266.8|1266.8|1266.3|381
1608145200000|2020-12-16 19:00:00|1267.4|1266.9|1267|1266.5|1267.5|1267|1264.5|1264|1206
1608145500000|2020-12-16 19:05:00|1266.9|1266.4|1265|1264.5|1266.9|1266.4|1263.7|1263.2|2066
1608145800000|2020-12-16 19:10:00|1264.7|1264.2|1264.6|1264.1|1265|1264.5|1263.9|1263.4|815
1608146100000|2020-12-16 19:15:00|1263.6|1263.1|1263.2|1262.7|1263.7|1263.2|1262.7|1262.2|478
1608146400000|2020-12-16 19:20:00|1263.1|1262.6|1265|1264.5|1265|1264.5|1263|1262.5|469
1608146700000|2020-12-16 19:25:00|1265.3|1264.8|1265.1|1264.6|1265.3|1264.8|1264.4|1263.9|521
1608147000000|2020-12-16 19:30:00|1264.9|1264.4|1266.3|1265.8|1266.6|1266.1|1264.8|1264.3|513
1608147300000|2020-12-16 19:35:00|1266.7|1266.2|1268|1267.5|1268.3|1267.8|1266.6|1266.1|241
1608147600000|2020-12-16 19:40:00|1267.6|1267.1|1267.7|1267.2|1267.7|1267.2|1267.1|1266.6|340
1608147900000|2020-12-16 19:45:00|1267.6|1267.1|1268.6|1268.1|1268.6|1268.1|1267.4|1266.9|600
1608148200000|2020-12-16 19:50:00|1268.4|1267.9|1268|1267.5|1268.4|1267.9|1268|1267.5|247
1608148500000|2020-12-16 19:55:00|1268.1|1267.6|1268|1267.5|1268.3|1267.8|1267.8|1267.3|340
1608148800000|2020-12-16 20:00:00|1268.1|1267.6|1268.7|1268.2|1268.7|1268.2|1268|1267.5|394
1608149100000|2020-12-16 20:05:00|1268.8|1268.3|1267.5|1267|1268.8|1268.3|1267.3|1266.8|557
1608149400000|2020-12-16 20:10:00|1267.7|1267.2|1268.3|1267.8|1268.6|1268.1|1267.6|1267.1|292
1608149700000|2020-12-16 20:15:00|1268.6|1268.1|1268.7|1268.2|1268.7|1268.2|1268.5|1268|1387
1608150000000|2020-12-16 20:20:00|1268.8|1268.3|1269|1268.5|1269.3|1268.8|1268.7|1268.2|419
1608150300000|2020-12-16 20:25:00|1269.5|1269|1269.1|1268.6|1269.5|1269|1268.9|1268.4|549
1608150600000|2020-12-16 20:30:00|1268.8|1268.3|1269|1268.5|1269.5|1269|1268.8|1268.3|623
1608150900000|2020-12-16 20:35:00|1269.1|1268.6|1268.9|1268.4|1269.1|1268.6|1268.2|1267.7|787
1608151200000|2020-12-16 20:40:00|1269|1268.5|1268.8|1268.3|1269.2|1268.7|1268.6|1268.1|761
1608151500000|2020-12-16 20:45:00|1268.9|1268.4|1269.1|1268.6|1269.1|1268.6|1268.5|1268|1247
1608151800000|2020-12-16 20:50:00|1268.7|1268.2|1268.2|1267.7|1268.9|1268.4|1268.2|1267.7|1873
1608152100000|2020-12-16 20:55:00|1268.3|1267.8|1267.1|1266.6|1268.6|1268.1|1266.6|1266.1|4705
1608152400000|2020-12-16 21:00:00|1266.8|1265.8|1267.1|1266.1|1267.1|1266.1|1266.4|1265.4|72
1608152700000|2020-12-16 21:05:00|1266.6|1265.6|1266.1|1265.1|1266.6|1265.6|1266.1|1265.1|99
1608153000000|2020-12-16 21:10:00|||||||||116
1608153600000|2020-12-16 21:20:00|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1
1608153900000|2020-12-16 21:25:00|1265.6|1264.6|1265.1|1264.1|1265.6|1264.6|1265|1264|80
1608154500000|2020-12-16 21:35:00|1266.8|1265.8|1267|1266|1267.2|1266.2|1266.6|1265.6|172
1608154800000|2020-12-16 21:40:00|||||||||208
1608159600000|2020-12-16 23:00:00|1267.6|1265.6|1268.3|1266.3|1268.4|1266.4|1267.4|1265.4|0
1608159900000|2020-12-16 23:05:00|1268.2|1266.2|1268.1|1266.1|1268.4|1266.4|1268|1266|0
1608160200000|2020-12-16 23:10:00|1268.2|1266.2|1268.5|1266.5|1268.5|1266.5|1268.1|1266.1|0
1608160500000|2020-12-16 23:15:00|1268.4|1266.4|1268.5|1266.5|1268.6|1266.6|1268.4|1266.4|0
1608160800000|2020-12-16 23:20:00|1268.7|1266.7|1268.1|1266.1|1268.7|1266.7|1268.1|1266.1|0
1608161100000|2020-12-16 23:25:00|1268.2|1266.2|1268.2|1266.2|1268.3|1266.3|1268.1|1266.1|0
1608161400000|2020-12-16 23:30:00|1268.3|1266.3|1268.1|1266.1|1268.4|1266.4|1268.1|1266.1|0
1608161700000|2020-12-16 23:35:00|1267.9|1265.9|1268.1|1266.1|1268.1|1266.1|1267.9|1265.9|0
1608162000000|2020-12-16 23:40:00|1268.2|1266.2|1268.4|1266.4|1268.4|1266.4|1268.2|1266.2|0
1608162300000|2020-12-16 23:45:00|1268.3|1266.3|1268.3|1266.3|1268.5|1266.5|1268.3|1266.3|0
1608162600000|2020-12-16 23:50:00|1268.4|1266.4|1268.4|1266.4|1268.5|1266.5|1268|1266|0
1608162900000|2020-12-16 23:55:00|1268.5|1266.5|1268.2|1266.2|1268.5|1266.5|1268.1|1266.1|0
1608163200000|2020-12-17 00:00:00|1268.1|1266.1|1267.7|1265.7|1268.2|1266.2|1267|1265|0
1608163500000|2020-12-17 00:05:00|1267.6|1265.6|1267.7|1265.7|1268.1|1266.1|1267.2|1265.2|0
1608163800000|2020-12-17 00:10:00|1267.6|1265.6|1267.3|1265.3|1267.8|1265.8|1267.2|1265.2|0
1608164100000|2020-12-17 00:15:00|1267.4|1265.4|1267.1|1265.1|1267.7|1265.7|1267.1|1265.1|0
1608164400000|2020-12-17 00:20:00|1267.2|1265.2|1267.5|1265.5|1267.7|1265.7|1267.2|1265.2|0
1608164700000|2020-12-17 00:25:00|1267.6|1265.6|1267.5|1265.5|1267.6|1265.6|1267.3|1265.3|0
1608165000000|2020-12-17 00:30:00|1267.6|1265.6|1268|1266|1268.1|1266.1|1267.5|1265.5|0
1608165300000|2020-12-17 00:35:00|1267.9|1265.9|1268.1|1266.1|1268.3|1266.3|1267.9|1265.9|0
1608165600000|2020-12-17 00:40:00|1268.2|1266.2|1268.3|1266.3|1268.4|1266.4|1268.1|1266.1|0
1608165900000|2020-12-17 00:45:00|1268.2|1266.2|1268.1|1266.1|1268.3|1266.3|1267.9|1265.9|0
1608166200000|2020-12-17 00:50:00|1268.2|1266.2|1268.3|1266.3|1268.3|1266.3|1268.1|1266.1|0
1608166500000|2020-12-17 00:55:00|1268.2|1266.2|1268.2|1266.2|1268.2|1266.2|1268.1|1266.1|0
1608166800000|2020-12-17 01:00:00|1268.1|1266.1|1267.7|1265.7|1268.5|1266.5|1267.7|1265.7|0
1608167100000|2020-12-17 01:05:00|1267.8|1265.8|1264.7|1263.7|1268.2|1266.2|1264.7|1263.7|3
1608167400000|2020-12-17 01:10:00|1265|1264|1265.2|1264.2|1265.2|1264.2|1265|1264|10
1608168300000|2020-12-17 01:25:00|1266.6|1265.6|1266.9|1265.9|1267.2|1266.2|1266.6|1265.6|38
1608168600000|2020-12-17 01:30:00|1267.5|1266.5|1267.2|1266.2|1267.5|1266.5|1266.4|1265.4|12
1608168900000|2020-12-17 01:35:00|1267.7|1266.7|1267.5|1266.5|1267.7|1266.7|1267.3|1266.3|130
1608169200000|2020-12-17 01:40:00|1268.2|1267.2|1268.4|1267.4|1268.4|1267.4|1268.2|1267.2|6
1608169800000|2020-12-17 01:50:00|1266.6|1265.6|1265.6|1264.6|1266.6|1265.6|1265.3|1264.3|13
1608170100000|2020-12-17 01:55:00|1265.7|1264.7|1264.5|1263.5|1265.7|1264.7|1264.5|1263.5|13
1608170400000|2020-12-17 02:00:00|1264|1263|1265|1264|1265|1264|1264|1263|3
1608170700000|2020-12-17 02:05:00|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|2
1608172500000|2020-12-17 02:35:00|1265|1264|1265|1264|1265|1264|1265|1264|2
1608174300000|2020-12-17 03:05:00|1268|1267|1268|1267|1268|1267|1268|1267|2
1608174600000|2020-12-17 03:10:00|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1
1608174900000|2020-12-17 03:15:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|2
1608175500000|2020-12-17 03:25:00|1269.3|1268.3|1269.6|1268.6|1269.6|1268.6|1269.3|1268.3|31
1608176100000|2020-12-17 03:35:00|1268.6|1267.6|1268.8|1267.8|1268.8|1267.8|1268.6|1267.6|9
1608176700000|2020-12-17 03:45:00|1269.4|1268.4|1269.6|1268.6|1269.6|1268.6|1269.4|1268.4|3
1608179100000|2020-12-17 04:25:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1
1608180000000|2020-12-17 04:40:00|||||||||75
1608181500000|2020-12-17 05:05:00|1270.6|1269.6|1270.6|1269.6|1270.6|1269.6|1270.6|1269.6|2
1608181800000|2020-12-17 05:10:00|||||||||3
1608182100000|2020-12-17 05:15:00|1271.7|1270.7|1271.7|1270.7|1271.7|1270.7|1271.7|1270.7|1
1608182700000|2020-12-17 05:25:00|||||||||141
1608183000000|2020-12-17 05:30:00|1273.1|1272.1|1274|1273|1274|1273|1273|1272|22
1608183300000|2020-12-17 05:35:00|1273.9|1272.9|1273.6|1272.6|1273.9|1272.9|1273.6|1272.6|8
1608184200000|2020-12-17 05:50:00|1273.4|1272.4|1273.4|1272.4|1273.5|1272.5|1273.4|1272.4|9
1608184500000|2020-12-17 05:55:00|||||||||50
1608185100000|2020-12-17 06:05:00|||||||||131
1608186600000|2020-12-17 06:30:00|||||||||227
1608187200000|2020-12-17 06:40:00|||||||||177
1608189000000|2020-12-17 07:10:00|1273.8|1272.8|1274|1273|1274|1273|1273.8|1272.8|36
1608189300000|2020-12-17 07:15:00|||||||||69
1608189600000|2020-12-17 07:20:00|||||||||42
1608189900000|2020-12-17 07:25:00|1274.7|1273.7|1274.4|1273.4|1274.7|1273.7|1274.4|1273.4|3
1608190200000|2020-12-17 07:30:00|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|507
1608190500000|2020-12-17 07:35:00|1274.6|1273.6|1274.9|1273.9|1274.9|1273.9|1274.6|1273.6|6
1608190800000|2020-12-17 07:40:00|1275|1274|1275.8|1274.8|1275.8|1274.8|1275|1274|27
1608191100000|2020-12-17 07:45:00|1275.4|1274.4|1275.4|1274.4|1275.4|1274.4|1275.3|1274.3|208
1608191400000|2020-12-17 07:50:00|1275.9|1274.9|1276.8|1275.8|1276.8|1275.8|1275.9|1274.9|48
1608191700000|2020-12-17 07:55:00|1276.6|1275.6|1276.1|1275.1|1276.6|1275.6|1276.1|1275.1|14
1608192000000|2020-12-17 08:00:00|1276.7|1275.7|1277|1276|1277.3|1276.3|1276.7|1275.7|19
1608192300000|2020-12-17 08:05:00|1277.3|1276.3|1277.1|1276.1|1277.5|1276.5|1277.1|1276.1|39
1608192600000|2020-12-17 08:10:00|1277|1276|1276.5|1275.5|1277|1276|1276.2|1275.2|88
1608192900000|2020-12-17 08:15:00|1276.4|1275.4|1276.6|1275.6|1276.6|1275.6|1276.4|1275.4|20
1608193200000|2020-12-17 08:20:00|1276.5|1275.5|1276.7|1275.7|1276.7|1275.7|1276.5|1275.5|6
1608193500000|2020-12-17 08:25:00|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|8
1608193800000|2020-12-17 08:30:00|1277|1276|1277.3|1276.3|1277.8|1276.8|1277|1276|16
1608194100000|2020-12-17 08:35:00|1277.8|1276.8|1277.2|1276.2|1277.8|1276.8|1277.2|1276.2|1389
1608194400000|2020-12-17 08:40:00|1277.1|1276.1|1277.6|1276.6|1277.7|1276.7|1277.1|1276.1|434
1608194700000|2020-12-17 08:45:00|1277.5|1276.5|1277.2|1276.2|1277.5|1276.5|1277.2|1276.2|247
1608195000000|2020-12-17 08:50:00|1276.9|1275.9|1277|1276|1277|1276|1276.9|1275.9|4
1608195300000|2020-12-17 08:55:00|1276.8|1275.8|1276.2|1275.2|1276.8|1275.8|1276.2|1275.2|6
1608196200000|2020-12-17 09:10:00|1277|1276|1277.2|1276.2|1277.2|1276.2|1276.9|1275.9|140
1608196500000|2020-12-17 09:15:00|1277.3|1276.3|1277.2|1276.2|1277.3|1276.3|1277.1|1276.1|26
1608196800000|2020-12-17 09:20:00|1277.1|1276.1|1277.2|1276.2|1277.2|1276.2|1276.9|1275.9|296
1608197100000|2020-12-17 09:25:00|1277.3|1276.3|1276.7|1275.7|1277.3|1276.3|1276.6|1275.6|87
1608197400000|2020-12-17 09:30:00|1277.1|1276.1|1276.8|1275.8|1277.1|1276.1|1276.7|1275.7|73
1608197700000|2020-12-17 09:35:00|1276.7|1275.7|1276.4|1275.4|1276.9|1275.9|1276.3|1275.3|43
1608198000000|2020-12-17 09:40:00|1276.7|1275.7|1276.8|1275.8|1277.1|1276.1|1276.6|1275.6|54
1608198300000|2020-12-17 09:45:00|1276.7|1275.7|1275.9|1274.9|1276.8|1275.8|1275.9|1274.9|55
1608198600000|2020-12-17 09:50:00|1275.8|1274.8|1275.7|1274.7|1276|1275|1275.7|1274.7|84
1608198900000|2020-12-17 09:55:00|1275.6|1274.6|1275.4|1274.4|1275.7|1274.7|1275.1|1274.1|66
1608199200000|2020-12-17 10:00:00|1275.5|1274.5|1275.1|1274.1|1275.5|1274.5|1275|1274|174
1608199500000|2020-12-17 10:05:00|1275.2|1274.2|1275.4|1274.4|1275.5|1274.5|1274.9|1273.9|195
1608199800000|2020-12-17 10:10:00|1275.5|1274.5|1275.5|1274.5|1275.7|1274.7|1275.2|1274.2|310
1608200100000|2020-12-17 10:15:00|1275.3|1274.3|1275|1274|1275.3|1274.3|1275|1274|127
1608200400000|2020-12-17 10:20:00|1274.9|1273.9|1275|1274|1275.1|1274.1|1274.7|1273.7|61
1608200700000|2020-12-17 10:25:00|1274.9|1273.9|1274.9|1273.9|1275|1274|1274.8|1273.8|97
1608201000000|2020-12-17 10:30:00|1274.8|1273.8|1274.9|1273.9|1275|1274|1274.6|1273.6|22
1608201300000|2020-12-17 10:35:00|1274.6|1273.6|1274.4|1273.4|1274.8|1273.8|1274.1|1273.1|48
1608201600000|2020-12-17 10:40:00|1274.2|1273.2|1274.3|1273.3|1274.7|1273.7|1274.2|1273.2|414
1608201900000|2020-12-17 10:45:00|1274.5|1273.5|1274.5|1273.5|1274.7|1273.7|1274.3|1273.3|730
1608202200000|2020-12-17 10:50:00|1274.6|1273.6|1274.3|1273.3|1274.6|1273.6|1274.2|1273.2|483
1608202500000|2020-12-17 10:55:00|1274.4|1273.4|1274.1|1273.1|1274.5|1273.5|1273.9|1272.9|83
1608202800000|2020-12-17 11:00:00|1274|1273|1274.1|1273.1|1274.1|1273.1|1273.8|1272.8|36
1608203100000|2020-12-17 11:05:00|1274.2|1273.2|1274.2|1273.2|1274.4|1273.4|1274.2|1273.2|194
1608203400000|2020-12-17 11:10:00|1274.1|1273.1|1274.5|1273.5|1274.5|1273.5|1274.1|1273.1|417
1608203700000|2020-12-17 11:15:00|1274.2|1273.2|1274.3|1273.3|1274.4|1273.4|1274.1|1273.1|22
1608204000000|2020-12-17 11:20:00|1274.2|1273.2|1274.4|1273.4|1274.6|1273.6|1274.2|1273.2|703
1608204300000|2020-12-17 11:25:00|1274.5|1273.5|1274.5|1273.5|1274.6|1273.6|1274.1|1273.1|27
1608204600000|2020-12-17 11:30:00|1274.3|1273.3|1274.5|1273.5|1274.7|1273.7|1274.3|1273.3|45
1608204900000|2020-12-17 11:35:00|1274.6|1273.6|1274.6|1273.6|1274.7|1273.7|1274.3|1273.3|32
1608205200000|2020-12-17 11:40:00|1274.5|1273.5|1273.9|1272.9|1274.6|1273.6|1273.8|1272.8|57
1608205500000|2020-12-17 11:45:00|1273.8|1272.8|1273.8|1272.8|1274|1273|1273.7|1272.7|81
1608205800000|2020-12-17 11:50:00|1273.6|1272.6|1273.6|1272.6|1273.9|1272.9|1273.5|1272.5|19
1608206100000|2020-12-17 11:55:00|1273.5|1272.5|1273.7|1272.7|1273.9|1272.9|1273.3|1272.3|154
1608206400000|2020-12-17 12:00:00|1273.9|1272.9|1273.8|1272.8|1273.9|1272.9|1273.5|1272.5|20
1608206700000|2020-12-17 12:05:00|1273.6|1272.6|1274|1273|1274|1273|1273.6|1272.6|167
1608207000000|2020-12-17 12:10:00|1273.8|1272.8|1274|1273|1274|1273|1273.6|1272.6|12
1608207300000|2020-12-17 12:15:00|1273.8|1272.8|1273.4|1272.4|1273.8|1272.8|1273.4|1272.4|28
1608207600000|2020-12-17 12:20:00|1273.7|1272.7|1273.4|1272.4|1273.8|1272.8|1273.4|1272.4|30
1608207900000|2020-12-17 12:25:00|1273.3|1272.3|1273.3|1272.3|1273.4|1272.4|1272.7|1271.7|306
1608208200000|2020-12-17 12:30:00|1273.4|1272.4|1273.9|1272.9|1273.9|1272.9|1273.4|1272.4|46
1608208500000|2020-12-17 12:35:00|1274|1273|1274|1273|1274|1273|1273.7|1272.7|12
1608208800000|2020-12-17 12:40:00|1273.9|1272.9|1274|1273|1274|1273|1273.7|1272.7|24
1608209100000|2020-12-17 12:45:00|1274.1|1273.1|1274|1273|1274.1|1273.1|1274|1273|17
1608209400000|2020-12-17 12:50:00|1274.1|1273.1|1274|1273|1274.1|1273.1|1273.9|1272.9|51
1608209700000|2020-12-17 12:55:00|1274.1|1273.1|1274.1|1273.1|1274.3|1273.3|1274|1273|117
1608210000000|2020-12-17 13:00:00|1273.6|1272.6|1273.6|1272.6|1273.8|1272.8|1273.3|1272.3|192
1608210300000|2020-12-17 13:05:00|1273.9|1272.9|1273.9|1272.9|1274|1273|1273.9|1272.9|47
1608210600000|2020-12-17 13:10:00|1273.7|1272.7|1273.9|1272.9|1274|1273|1273.7|1272.7|108
1608210900000|2020-12-17 13:15:00|1273.8|1272.8|1274|1273|1274.4|1273.4|1273.5|1272.5|331
1608211200000|2020-12-17 13:20:00|1274.1|1273.1|1274|1273|1274.3|1273.3|1274|1273|104
1608211500000|2020-12-17 13:25:00|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|106
1608211800000|2020-12-17 13:30:00|1273.4|1272.4|1273.7|1272.7|1273.9|1272.9|1273.4|1272.4|131
1608212100000|2020-12-17 13:35:00|1273.5|1272.5|1273.6|1272.6|1273.6|1272.6|1273.1|1272.1|175
1608212400000|2020-12-17 13:40:00|1273.7|1272.7|1273.4|1272.4|1273.8|1272.8|1273.3|1272.3|187
1608212700000|2020-12-17 13:45:00|1273.3|1272.3|1272.9|1271.9|1273.3|1272.3|1272.9|1271.9|20
1608213000000|2020-12-17 13:50:00|1273.1|1272.1|1272.9|1271.9|1273.1|1272.1|1272.7|1271.7|90
1608213300000|2020-12-17 13:55:00|1272.6|1271.6|1272.7|1271.7|1272.7|1271.7|1271.5|1270.5|155
1608213600000|2020-12-17 14:00:00|1272.8|1271.8|1273.2|1272.2|1273.6|1272.6|1272.8|1271.8|822
1608213900000|2020-12-17 14:05:00|1273.3|1272.3|1273.9|1272.9|1273.9|1272.9|1273.3|1272.3|165
1608214200000|2020-12-17 14:10:00|1273.8|1272.8|1273.7|1272.7|1274|1273|1273.7|1272.7|159
1608214500000|2020-12-17 14:15:00|1273.8|1272.8|1273.9|1272.9|1274.3|1273.3|1273.8|1272.8|343
1608214800000|2020-12-17 14:20:00|1273.8|1272.8|1273.8|1272.8|1274.2|1273.2|1273.8|1272.8|246
1608215100000|2020-12-17 14:25:00|1273.9|1272.9|1275.4|1274.4|1275.5|1274.5|1273.8|1272.8|731
1608215400000|2020-12-17 14:30:00|1275.2|1274.7|1273.9|1273.4|1275.3|1274.8|1272|1271.5|1746
1608215700000|2020-12-17 14:35:00|1274|1273.5|1275.1|1274.6|1275.3|1274.8|1272.7|1272.2|816
1608216000000|2020-12-17 14:40:00|1274.9|1274.4|1275.4|1274.9|1275.5|1275|1274.1|1273.6|1225
1608216300000|2020-12-17 14:45:00|1275.5|1275|1275.9|1275.4|1276.5|1276|1275.5|1275|1001
1608216600000|2020-12-17 14:50:00|1276|1275.5|1272.1|1271.6|1276.2|1275.7|1272.1|1271.6|1209
1608216900000|2020-12-17 14:55:00|1272.2|1271.7|1272.4|1271.9|1272.5|1272|1271.3|1270.8|487
1608217200000|2020-12-17 15:00:00|1272.5|1272|1271.6|1271.1|1272.8|1272.3|1271.6|1271.1|319
1608217500000|2020-12-17 15:05:00|1271.5|1271|1272.3|1271.8|1272.3|1271.8|1271|1270.5|340
1608217800000|2020-12-17 15:10:00|1272.5|1272|1272.3|1271.8|1273|1272.5|1272.3|1271.8|777
1608218100000|2020-12-17 15:15:00|1272.5|1272|1271.8|1271.3|1272.5|1272|1271.3|1270.8|291
1608218400000|2020-12-17 15:20:00|1271.7|1271.2|1271|1270.5|1271.7|1271.2|1270.7|1270.2|314
1608218700000|2020-12-17 15:25:00|1271.3|1270.8|1271.9|1271.4|1271.9|1271.4|1271|1270.5|519
1608219000000|2020-12-17 15:30:00|1271.6|1271.1|1270.4|1269.9|1271.7|1271.2|1270.4|1269.9|516
1608219300000|2020-12-17 15:35:00|1270.3|1269.8|1270.9|1270.4|1270.9|1270.4|1270.2|1269.7|407
1608219600000|2020-12-17 15:40:00|1270|1269.5|1270.1|1269.6|1270.7|1270.2|1269.8|1269.3|202
1608219900000|2020-12-17 15:45:00|1270.5|1270|1270.2|1269.7|1271|1270.5|1270|1269.5|260
1608220200000|2020-12-17 15:50:00|1270.3|1269.8|1270.8|1270.3|1270.9|1270.4|1270|1269.5|387
1608220500000|2020-12-17 15:55:00|1270.7|1270.2|1270.6|1270.1|1270.8|1270.3|1270.3|1269.8|603
1608220800000|2020-12-17 16:00:00|1270.2|1269.7|1269.8|1269.3|1270.3|1269.8|1269.7|1269.2|394
1608221100000|2020-12-17 16:05:00|1270.2|1269.7|1270.7|1270.2|1270.8|1270.3|1270.1|1269.6|360
1608221400000|2020-12-17 16:10:00|1270.5|1270|1270.9|1270.4|1270.9|1270.4|1270.5|1270|248
1608221700000|2020-12-17 16:15:00|1270.8|1270.3|1271.1|1270.6|1271.2|1270.7|1270.8|1270.3|229
1608222000000|2020-12-17 16:20:00|1270.9|1270.4|1271.1|1270.6|1271.1|1270.6|1270.7|1270.2|285
1608222300000|2020-12-17 16:25:00|1271.2|1270.7|1271.5|1271|1271.6|1271.1|1271|1270.5|390
1608222600000|2020-12-17 16:30:00|1271.6|1271.1|1271.1|1270.6|1271.6|1271.1|1270.8|1270.3|380
1608222900000|2020-12-17 16:35:00|1271.2|1270.7|1271.4|1270.9|1271.8|1271.3|1271.1|1270.6|861
1608223200000|2020-12-17 16:40:00|1271.3|1270.8|1271.5|1271|1271.6|1271.1|1271.2|1270.7|484
1608223500000|2020-12-17 16:45:00|1271.4|1270.9|1270.9|1270.4|1271.5|1271|1270.9|1270.4|415
1608223800000|2020-12-17 16:50:00|1271|1270.5|1270.8|1270.3|1271.2|1270.7|1270.4|1269.9|1656
1608224100000|2020-12-17 16:55:00|1270.7|1270.2|1271.5|1271|1271.6|1271.1|1270.6|1270.1|370
1608224400000|2020-12-17 17:00:00|1271.6|1271.1|1271|1270.5|1271.6|1271.1|1271|1270.5|1348
1608224700000|2020-12-17 17:05:00|1271.1|1270.6|1271.3|1270.8|1271.3|1270.8|1270.8|1270.3|357
1608225000000|2020-12-17 17:10:00|1271.4|1270.9|1271.1|1270.6|1271.4|1270.9|1271|1270.5|355
1608225300000|2020-12-17 17:15:00|1270.8|1270.3|1270.7|1270.2|1271|1270.5|1270.6|1270.1|315
1608225600000|2020-12-17 17:20:00|1270.8|1270.3|1271.3|1270.8|1271.4|1270.9|1270.8|1270.3|509
1608225900000|2020-12-17 17:25:00|1271.4|1270.9|1271.7|1271.2|1271.7|1271.2|1271.3|1270.8|370
1608226200000|2020-12-17 17:30:00|1271.6|1271.1|1271.9|1271.4|1272.2|1271.7|1271.6|1271.1|564
1608226500000|2020-12-17 17:35:00|1271.7|1271.2|1271.8|1271.3|1271.9|1271.4|1271.6|1271.1|294
1608226800000|2020-12-17 17:40:00|1271.9|1271.4|1271.8|1271.3|1271.9|1271.4|1271.8|1271.3|496
1608227100000|2020-12-17 17:45:00|1272.1|1271.6|1272.2|1271.7|1272.2|1271.7|1271.9|1271.4|308
1608227400000|2020-12-17 17:50:00|1271.8|1271.3|1271.8|1271.3|1271.8|1271.3|1271.8|1271.3|263
1608227700000|2020-12-17 17:55:00|||||||||330
1608228000000|2020-12-17 18:00:00|1271.9|1271.4|1271.8|1271.3|1272|1271.5|1271.8|1271.3|306
1608228300000|2020-12-17 18:05:00|1271.6|1271.1|1271.6|1271.1|1271.7|1271.2|1271.5|1271|286
1608228600000|2020-12-17 18:10:00|1271.5|1271|1271.6|1271.1|1271.7|1271.2|1271.5|1271|260
1608228900000|2020-12-17 18:15:00|1271.5|1271|1271.5|1271|1271.8|1271.3|1271.5|1271|262
1608229200000|2020-12-17 18:20:00|||||||||229
1608229500000|2020-12-17 18:25:00|1271|1270.5|1271|1270.5|1271|1270.5|1271|1270.5|232
1608229800000|2020-12-17 18:30:00|||||||||907
1608230100000|2020-12-17 18:35:00|1271.1|1270.6|1271.1|1270.6|1271.1|1270.6|1271.1|1270.6|584
1608230400000|2020-12-17 18:40:00|1270.4|1269.9|1270.4|1269.9|1270.4|1269.9|1270.4|1269.9|3
1608230700000|2020-12-17 18:45:00|||||||||185
1608231000000|2020-12-17 18:50:00|1269.7|1269.2|1269.9|1269.4|1270|1269.5|1269.7|1269.2|219
1608231300000|2020-12-17 18:55:00|1270.5|1270|1270.5|1270|1270.5|1270|1270.5|1270|142
1608231600000|2020-12-17 19:00:00|1270.9|1270.4|1270.9|1270.4|1270.9|1270.4|1270.9|1270.4|379
1608231900000|2020-12-17 19:05:00|1271.6|1271.1|1271.6|1271.1|1271.6|1271.1|1271.6|1271.1|234
1608232200000|2020-12-17 19:10:00|||||||||118
1608232500000|2020-12-17 19:15:00|||||||||176
1608232800000|2020-12-17 19:20:00|||||||||129
1608233100000|2020-12-17 19:25:00|||||||||136
1608233400000|2020-12-17 19:30:00|1272.6|1272.1|1272.4|1271.9|1272.6|1272.1|1272.4|1271.9|152
1608233700000|2020-12-17 19:35:00|||||||||140
1608234000000|2020-12-17 19:40:00|1272.3|1271.8|1272.3|1271.8|1272.3|1271.8|1272.3|1271.8|172
1608234300000|2020-12-17 19:45:00|||||||||150
1608234600000|2020-12-17 19:50:00|||||||||303
1608234900000|2020-12-17 19:55:00|1272.6|1272.1|1272.8|1272.3|1272.8|1272.3|1272.6|1272.1|101
1608235200000|2020-12-17 20:00:00|1272.9|1272.4|1272.9|1272.4|1272.9|1272.4|1272.9|1272.4|132
1608235500000|2020-12-17 20:05:00|1272.4|1271.9|1272.4|1271.9|1272.4|1271.9|1272.4|1271.9|147
1608235800000|2020-12-17 20:10:00|1272|1271.5|1272.4|1271.9|1272.4|1271.9|1272|1271.5|207
1608236100000|2020-12-17 20:15:00|1272.9|1272.4|1273|1272.5|1273|1272.5|1272.9|1272.4|325
1608236400000|2020-12-17 20:20:00|1273.4|1272.9|1273.7|1273.2|1273.7|1273.2|1273.4|1272.9|371
1608236700000|2020-12-17 20:25:00|1273.8|1273.3|1274|1273.5|1274|1273.5|1273.8|1273.3|192
1608237000000|2020-12-17 20:30:00|1272.9|1272.4|1272.9|1272.4|1272.9|1272.4|1272.9|1272.4|236
1608237300000|2020-12-17 20:35:00|||||||||253
1608237600000|2020-12-17 20:40:00|1273|1272.5|1273|1272.5|1273|1272.5|1273|1272.5|396
1608237900000|2020-12-17 20:45:00|1272.8|1272.3|1272.8|1272.3|1272.8|1272.3|1272.8|1272.3|371
1608238200000|2020-12-17 20:50:00|1273.2|1272.7|1273.4|1272.9|1273.4|1272.9|1273.1|1272.6|431
1608238500000|2020-12-17 20:55:00|1273.6|1273.1|1273.2|1272.7|1273.6|1273.1|1272.9|1272.4|963
1608238800000|2020-12-17 21:00:00|1273.3|1272.3|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|189
1608239100000|2020-12-17 21:05:00|1273.3|1272.3|1273.4|1272.4|1273.4|1272.4|1273.2|1272.2|362
1608240300000|2020-12-17 21:25:00|1273.2|1272.2|1272.9|1271.9|1273.2|1272.2|1272.9|1271.9|71
1608240600000|2020-12-17 21:30:00|||||||||11
1608246000000|2020-12-17 23:00:00|1273.4|1271.4|1272.9|1270.9|1273.4|1271.4|1272.7|1270.7|0
1608246300000|2020-12-17 23:05:00|1272.8|1270.8|1272.9|1270.9|1272.9|1270.9|1272.7|1270.7|0
1608246600000|2020-12-17 23:10:00|1272.8|1270.8|1272.8|1270.8|1272.8|1270.8|1272.5|1270.5|0
1608246900000|2020-12-17 23:15:00|1272.9|1270.9|1273.1|1271.1|1273.1|1271.1|1272.6|1270.6|0
1608247200000|2020-12-17 23:20:00|1273.2|1271.2|1272.9|1270.9|1273.3|1271.3|1272.8|1270.8|0
1608247500000|2020-12-17 23:25:00|1273|1271|1273.1|1271.1|1273.2|1271.2|1272.9|1270.9|0
1608247800000|2020-12-17 23:30:00|1273.2|1271.2|1273.3|1271.3|1273.4|1271.4|1273.1|1271.1|0
1608248100000|2020-12-17 23:35:00|1273.2|1271.2|1273.2|1271.2|1273.2|1271.2|1272.9|1270.9|0
1608248400000|2020-12-17 23:40:00|1273.1|1271.1|1273.2|1271.2|1273.4|1271.4|1273.1|1271.1|0
1608248700000|2020-12-17 23:45:00|1273.3|1271.3|1273.2|1271.2|1273.4|1271.4|1273.1|1271.1|0
1608249000000|2020-12-17 23:50:00|1273.1|1271.1|1273.2|1271.2|1273.4|1271.4|1273.1|1271.1|0
1608249300000|2020-12-17 23:55:00|1273.1|1271.1|1273.1|1271.1|1273.2|1271.2|1272.9|1270.9|0
1608249600000|2020-12-18 00:00:00|1273.2|1271.2|1272.9|1270.9|1273.3|1271.3|1272.8|1270.8|0
1608249900000|2020-12-18 00:05:00|1273|1271|1273.1|1271.1|1273.1|1271.1|1272.9|1270.9|0
1608250200000|2020-12-18 00:10:00|1273|1271|1272.9|1270.9|1273.1|1271.1|1272.9|1270.9|0
1608250500000|2020-12-18 00:15:00|1273|1271|1272.7|1270.7|1273|1271|1272.5|1270.5|0
1608250800000|2020-12-18 00:20:00|1272.6|1270.6|1272.2|1270.2|1272.8|1270.8|1272.1|1270.1|0
1608251100000|2020-12-18 00:25:00|1272.1|1270.1|1272|1270|1272.1|1270.1|1271.7|1269.7|0
1608251400000|2020-12-18 00:30:00|1271.9|1269.9|1271.8|1269.8|1272|1270|1271.7|1269.7|0
1608251700000|2020-12-18 00:35:00|1271.9|1269.9|1272.1|1270.1|1272.3|1270.3|1271.8|1269.8|0
1608252000000|2020-12-18 00:40:00|1272.2|1270.2|1272.2|1270.2|1272.3|1270.3|1272.2|1270.2|0
1608252300000|2020-12-18 00:45:00|1272.3|1270.3|1272.1|1270.1|1272.3|1270.3|1272.1|1270.1|0
1608252600000|2020-12-18 00:50:00|1272.2|1270.2|1271.5|1269.5|1272.2|1270.2|1271.5|1269.5|0
1608252900000|2020-12-18 00:55:00|1271.4|1269.4|1271.5|1269.5|1271.6|1269.6|1271.4|1269.4|0
1608253200000|2020-12-18 01:00:00|1271.6|1269.6|1271.3|1269.3|1271.6|1269.6|1271.3|1269.3|0
1608253500000|2020-12-18 01:05:00|1271.4|1269.4|1271.6|1269.6|1271.6|1269.6|1271.3|1269.3|0
1608253800000|2020-12-18 01:10:00|1271.7|1269.7|1271.6|1269.6|1271.7|1269.7|1271.3|1269.3|0
1608254100000|2020-12-18 01:15:00|1271.5|1269.5|1271.7|1269.7|1271.9|1269.9|1271.4|1269.4|0
1608254400000|2020-12-18 01:20:00|1271.8|1269.8|1271.8|1269.8|1272.1|1270.1|1271.7|1269.7|0
1608254700000|2020-12-18 01:25:00|1271.9|1269.9|1271.9|1269.9|1272|1270|1271.8|1269.8|0
1608255000000|2020-12-18 01:30:00|1272|1270|1271.7|1269.7|1272.2|1270.2|1271.7|1269.7|0
1608255300000|2020-12-18 01:35:00|1271.6|1269.6|1271.7|1269.7|1271.7|1269.7|1271.5|1269.5|0
1608255600000|2020-12-18 01:40:00|1271.6|1269.6|1271.5|1269.5|1271.7|1269.7|1271.5|1269.5|0
1608255900000|2020-12-18 01:45:00|1271.6|1269.6|1271.2|1269.2|1271.6|1269.6|1271.1|1269.1|0
1608256200000|2020-12-18 01:50:00|1271.3|1269.3|1271.1|1269.1|1271.4|1269.4|1271.1|1269.1|0
1608256500000|2020-12-18 01:55:00|1271|1269|1271.1|1269.1|1271.2|1269.2|1271|1269|0
1608256800000|2020-12-18 02:00:00|1271.2|1269.2|1271.1|1269.1|1271.2|1269.2|1271.1|1269.1|0
1608257100000|2020-12-18 02:05:00|1271.2|1269.2|1271.1|1269.1|1271.2|1269.2|1271.1|1269.1|0
1608257400000|2020-12-18 02:10:00|1271|1269|1271.1|1269.1|1271.1|1269.1|1271|1269|0
1608257700000|2020-12-18 02:15:00|1271|1269|1271.1|1269.1|1271.1|1269.1|1271|1269|0
1608258000000|2020-12-18 02:20:00|1271|1269|1271.1|1269.1|1271.1|1269.1|1271|1269|0
1608258300000|2020-12-18 02:25:00|1271|1269|1270.7|1268.7|1271|1269|1270.6|1268.6|0
1608258600000|2020-12-18 02:30:00|1270.8|1268.8|1270.8|1268.8|1271|1269|1270.7|1268.7|0
1608258900000|2020-12-18 02:35:00|1270.9|1268.9|1270.8|1268.8|1270.9|1268.9|1270.7|1268.7|0
1608259200000|2020-12-18 02:40:00|1270.9|1268.9|1270.6|1268.6|1270.9|1268.9|1270.6|1268.6|0
1608259500000|2020-12-18 02:45:00|1270.5|1268.5|1270|1268|1270.5|1268.5|1269.9|1267.9|0
1608259800000|2020-12-18 02:50:00|1269.9|1267.9|1270.1|1268.1|1270.2|1268.2|1269.8|1267.8|0
1608260100000|2020-12-18 02:55:00|1270|1268|1269.8|1267.8|1270.1|1268.1|1269.6|1267.6|0
1608260400000|2020-12-18 03:00:00|1269.9|1267.9|1270.1|1268.1|1270.1|1268.1|1269.9|1267.9|0
1608260700000|2020-12-18 03:05:00|1270|1268|1270.2|1268.2|1270.2|1268.2|1270|1268|0
1608261000000|2020-12-18 03:10:00|1270.1|1268.1|1270.2|1268.2|1270.2|1268.2|1270|1268|0
1608261300000|2020-12-18 03:15:00|1270.3|1268.3|1270.9|1268.9|1271|1269|1270.3|1268.3|0
1608261600000|2020-12-18 03:20:00|1271|1269|1271.4|1269.4|1271.5|1269.5|1270.9|1268.9|0
1608261900000|2020-12-18 03:25:00|1271.3|1269.3|1271.3|1269.3|1271.5|1269.5|1271.1|1269.1|0
1608262200000|2020-12-18 03:30:00|1271.2|1269.2|1271|1269|1271.3|1269.3|1271|1269|0
1608262500000|2020-12-18 03:35:00|1270.9|1268.9|1270.9|1268.9|1270.9|1268.9|1270.8|1268.8|0
1608262800000|2020-12-18 03:40:00|1270.8|1268.8|1270.8|1268.8|1270.9|1268.9|1270.8|1268.8|0
1608263400000|2020-12-18 03:50:00|1270.7|1268.7|1270.8|1268.8|1270.8|1268.8|1270.7|1268.7|0
1608263700000|2020-12-18 03:55:00|1270.9|1268.9|1270.8|1268.8|1270.9|1268.9|1270.8|1268.8|0
1608264000000|2020-12-18 04:00:00|1270.7|1268.7|1270.8|1268.8|1270.9|1268.9|1270.6|1268.6|0
1608264300000|2020-12-18 04:05:00|1270.9|1268.9|1270.8|1268.8|1270.9|1268.9|1270.7|1268.7|0
1608264600000|2020-12-18 04:10:00|1270.7|1268.7|1270.8|1268.8|1270.8|1268.8|1270.6|1268.6|0
1608264900000|2020-12-18 04:15:00|1270.9|1268.9|1270.6|1268.6|1270.9|1268.9|1270.5|1268.5|0
1608265200000|2020-12-18 04:20:00|1270.5|1268.5|1270.5|1268.5|1270.6|1268.6|1270.5|1268.5|0
1608265500000|2020-12-18 04:25:00|1270.4|1268.4|1270.2|1268.2|1270.4|1268.4|1270.2|1268.2|0
1608265800000|2020-12-18 04:30:00|1270.3|1268.3|1270.4|1268.4|1270.4|1268.4|1270.2|1268.2|0
1608266100000|2020-12-18 04:35:00|1270.5|1268.5|1270.4|1268.4|1270.6|1268.6|1270.4|1268.4|0
1608266400000|2020-12-18 04:40:00|1270.3|1268.3|1270.3|1268.3|1270.4|1268.4|1270.2|1268.2|0
1608266700000|2020-12-18 04:45:00|1270.4|1268.4|1270.4|1268.4|1270.5|1268.5|1270.3|1268.3|0
1608267000000|2020-12-18 04:50:00|1270.5|1268.5|1270.3|1268.3|1270.5|1268.5|1270.2|1268.2|0
1608267300000|2020-12-18 04:55:00|1270.4|1268.4|1270.1|1268.1|1270.4|1268.4|1270|1268|0
1608267600000|2020-12-18 05:00:00|1270|1268|1269.9|1267.9|1270.1|1268.1|1269.9|1267.9|0
1608267900000|2020-12-18 05:05:00|1269.8|1267.8|1269.6|1267.6|1269.8|1267.8|1269.6|1267.6|0
1608268200000|2020-12-18 05:10:00|1269.5|1267.5|1268.9|1266.9|1269.6|1267.6|1268.6|1266.6|0
1608268500000|2020-12-18 05:15:00|1268.8|1266.8|1268.8|1266.8|1269|1267|1268.7|1266.7|0
1608268800000|2020-12-18 05:20:00|1268.7|1266.7|1268.7|1266.7|1268.8|1266.8|1268.6|1266.6|0
1608269100000|2020-12-18 05:25:00|1268.6|1266.6|1262.9|1261.9|1268.7|1266.7|1262.9|1261.9|1
1608276600000|2020-12-18 07:30:00|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|11
1608276900000|2020-12-18 07:35:00|||||||||5
1608278100000|2020-12-18 07:55:00|||||||||4
1608278700000|2020-12-18 08:05:00|||||||||30
1608279000000|2020-12-18 08:10:00|||||||||12
1608279300000|2020-12-18 08:15:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|13
1608282300000|2020-12-18 09:05:00|||||||||82
1608285600000|2020-12-18 10:00:00|||||||||173
1608286500000|2020-12-18 10:15:00|1266.7|1265.7|1266.7|1265.7|1266.7|1265.7|1266.7|1265.7|3
1608286800000|2020-12-18 10:20:00|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|37
1608287100000|2020-12-18 10:25:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|3
1608288900000|2020-12-18 10:55:00|||||||||5
1608289200000|2020-12-18 11:00:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|28
1608293100000|2020-12-18 12:05:00|||||||||2
1608294600000|2020-12-18 12:30:00|||||||||10
1608294900000|2020-12-18 12:35:00|||||||||30
1608295200000|2020-12-18 12:40:00|1269|1268|1268.7|1267.7|1269|1268|1268.7|1267.7|4
1608296400000|2020-12-18 13:00:00|||||||||8
1608299700000|2020-12-18 13:55:00|1265.5|1264.5|1268|1267|1268|1267|1265.5|1264.5|5
1608300000000|2020-12-18 14:00:00|1267.9|1266.9|1267.9|1266.9|1267.9|1266.9|1267.9|1266.9|1
1608301200000|2020-12-18 14:20:00|||||||||10
1608301500000|2020-12-18 14:25:00|||||||||5
1608301800000|2020-12-18 14:30:00|1267.7|1267.2|1267.7|1267.2|1267.7|1267.2|1267.7|1267.2|0
1608305100000|2020-12-18 15:25:00|1269.2|1268.7|1269.2|1268.7|1269.2|1268.7|1269.2|1268.7|1
1608306600000|2020-12-18 15:50:00|||||||||8
1608307500000|2020-12-18 16:05:00|1271.4|1270.9|1271.4|1270.9|1271.4|1270.9|1271.4|1270.9|8
1608321900000|2020-12-18 20:05:00|1271.1|1270.6|1271.1|1270.6|1271.5|1271|1271.1|1270.6|350
1608322200000|2020-12-18 20:10:00|1271|1270.5|1270.5|1270|1271|1270.5|1270.2|1269.7|501
1608322500000|2020-12-18 20:15:00|1270.6|1270.1|1270.4|1269.9|1270.7|1270.2|1270.3|1269.8|532
1608322800000|2020-12-18 20:20:00|1270.3|1269.8|1270.7|1270.2|1270.8|1270.3|1270|1269.5|688
1608323100000|2020-12-18 20:25:00|1270.8|1270.3|1270.5|1270|1270.8|1270.3|1269.8|1269.3|830
1608323400000|2020-12-18 20:30:00|1270.4|1269.9|1270.9|1270.4|1271.1|1270.6|1270.1|1269.6|706
1608323700000|2020-12-18 20:35:00|1270.8|1270.3|1269.9|1269.4|1270.8|1270.3|1269.7|1269.2|805
1608324000000|2020-12-18 20:40:00|1270|1269.5|1271|1270.5|1271|1270.5|1269.6|1269.1|852
1608324300000|2020-12-18 20:45:00|1270.9|1270.4|1271.5|1271|1272|1271.5|1270.9|1270.4|1262
1608324600000|2020-12-18 20:50:00|1271.4|1270.9|1272.6|1272.1|1272.7|1272.2|1271.1|1270.6|2743
1608324900000|2020-12-18 20:55:00|1272.7|1272.2|1272.2|1271.7|1274.5|1274|1272|1271.5|13890
1608505200000|2020-12-20 23:00:00|1278.9|1277.9|1274.4|1273.4|1279.6|1278.6|1274.4|1273.4|11
1608505500000|2020-12-20 23:05:00|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|1
1608507000000|2020-12-20 23:30:00|1274|1273|1274|1273|1274|1273|1274|1273|6
1608507600000|2020-12-20 23:40:00|1273.7|1272.7|1272.8|1271.8|1273.8|1272.8|1272.8|1271.8|11
1608509400000|2020-12-21 00:10:00|1273.3|1272.3|1273.8|1272.8|1273.9|1272.9|1273.3|1272.3|12
1608509700000|2020-12-21 00:15:00|1271.8|1270.8|1268.8|1267.8|1271.8|1270.8|1268.8|1267.8|13
1608510000000|2020-12-21 00:20:00|1268.4|1267.4|1267.9|1266.9|1268.5|1267.5|1267.9|1266.9|12
1608510300000|2020-12-21 00:25:00|1268.5|1267.5|1266.9|1265.9|1268.6|1267.6|1266.9|1265.9|14
1608510600000|2020-12-21 00:30:00|1267.4|1266.4|1268.3|1267.3|1268.3|1267.3|1267.4|1266.4|20
1608510900000|2020-12-21 00:35:00|1268.4|1267.4|1268.9|1267.9|1268.9|1267.9|1268.4|1267.4|11
1608511200000|2020-12-21 00:40:00|1268.4|1267.4|1270.3|1269.3|1270.3|1269.3|1268.4|1267.4|7
1608511500000|2020-12-21 00:45:00|1269.8|1268.8|1269.8|1268.8|1269.8|1268.8|1269.8|1268.8|3
1608511800000|2020-12-21 00:50:00|1269.1|1268.1|1268.9|1267.9|1269.5|1268.5|1268.7|1267.7|7
1608512100000|2020-12-21 00:55:00|1268.6|1267.6|1268.2|1267.2|1268.7|1267.7|1268.2|1267.2|23
1608512400000|2020-12-21 01:00:00|1268.5|1267.5|1268.2|1267.2|1268.5|1267.5|1267.5|1266.5|76
1608512700000|2020-12-21 01:05:00|1268.3|1267.3|1268.8|1267.8|1269|1268|1268.2|1267.2|25
1608513000000|2020-12-21 01:10:00|1269|1268|1268|1267|1269|1268|1267.9|1266.9|9
1608513300000|2020-12-21 01:15:00|1268.2|1267.2|1267.4|1266.4|1268.5|1267.5|1265.4|1264.4|138
1608513600000|2020-12-21 01:20:00|1267.5|1266.5|1266.2|1265.2|1267.5|1266.5|1265.9|1264.9|46
1608513900000|2020-12-21 01:25:00|1266.1|1265.1|1265.1|1264.1|1266.1|1265.1|1265.1|1264.1|4
1608514200000|2020-12-21 01:30:00|1264.9|1263.9|1265.6|1264.6|1266.3|1265.3|1264.9|1263.9|14
1608514800000|2020-12-21 01:40:00|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|2
1608515100000|2020-12-21 01:45:00|1262.6|1261.6|1262.6|1261.6|1262.6|1261.6|1262.6|1261.6|1
1608515700000|2020-12-21 01:55:00|1262.9|1261.9|1263|1262|1264|1263|1262.9|1261.9|11
1608516000000|2020-12-21 02:00:00|1264|1263|1266|1265|1266|1265|1262.9|1261.9|16
1608516300000|2020-12-21 02:05:00|1266.3|1265.3|1266.6|1265.6|1267.1|1266.1|1266.3|1265.3|20
1608516600000|2020-12-21 02:10:00|1266.9|1265.9|1266.4|1265.4|1267|1266|1266.4|1265.4|6
1608516900000|2020-12-21 02:15:00|1265.5|1264.5|1265.7|1264.7|1265.7|1264.7|1265.5|1264.5|4
1608517200000|2020-12-21 02:20:00|1267.6|1266.6|1266.6|1265.6|1268.2|1267.2|1266.6|1265.6|6
1608517500000|2020-12-21 02:25:00|1266.4|1265.4|1266.5|1265.5|1266.5|1265.5|1266.4|1265.4|3
1608517800000|2020-12-21 02:30:00|1267.4|1266.4|1268.2|1267.2|1268.3|1267.3|1267.1|1266.1|13
1608518100000|2020-12-21 02:35:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1
1608518400000|2020-12-21 02:40:00|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|3
1608518700000|2020-12-21 02:45:00|1265.7|1264.7|1265.5|1264.5|1265.7|1264.7|1265.5|1264.5|3
1608519300000|2020-12-21 02:55:00|1266.6|1265.6|1267.3|1266.3|1267.7|1266.7|1266.6|1265.6|9
1608519600000|2020-12-21 03:00:00|1266.8|1265.8|1266.6|1265.6|1267.9|1266.9|1266.4|1265.4|9
1608519900000|2020-12-21 03:05:00|1266.8|1265.8|1267|1266|1267.2|1266.2|1266.8|1265.8|10
1608520200000|2020-12-21 03:10:00|1267.1|1266.1|1267.9|1266.9|1268.1|1267.1|1267.1|1266.1|27
1608520500000|2020-12-21 03:15:00|1268|1267|1268.5|1267.5|1268.5|1267.5|1267.8|1266.8|8
1608520800000|2020-12-21 03:20:00|1268.4|1267.4|1268.1|1267.1|1268.4|1267.4|1267.8|1266.8|9
1608521100000|2020-12-21 03:25:00|1267.4|1266.4|1268.4|1267.4|1268.5|1267.5|1267.4|1266.4|10
1608521400000|2020-12-21 03:30:00|1268.3|1267.3|1268.4|1267.4|1268.4|1267.4|1267.8|1266.8|9
1608521700000|2020-12-21 03:35:00|1267.7|1266.7|1268.3|1267.3|1268.3|1267.3|1267.7|1266.7|10
1608522000000|2020-12-21 03:40:00|1267.8|1266.8|1268.3|1267.3|1268.3|1267.3|1267.5|1266.5|9
1608522300000|2020-12-21 03:45:00|1268.4|1267.4|1267.8|1266.8|1268.5|1267.5|1267.8|1266.8|9
1608522600000|2020-12-21 03:50:00|1268.2|1267.2|1267.5|1266.5|1268.4|1267.4|1267.3|1266.3|60
1608522900000|2020-12-21 03:55:00|1267.4|1266.4|1267.6|1266.6|1267.6|1266.6|1267|1266|39
1608523200000|2020-12-21 04:00:00|1267.8|1266.8|1268|1267|1268.2|1267.2|1267.7|1266.7|21
1608523500000|2020-12-21 04:05:00|1267.9|1266.9|1268|1267|1268.1|1267.1|1267.4|1266.4|28
1608523800000|2020-12-21 04:10:00|1268.2|1267.2|1269.3|1268.3|1269.4|1268.4|1268.2|1267.2|46
1608524100000|2020-12-21 04:15:00|1269.5|1268.5|1269.7|1268.7|1269.7|1268.7|1269.3|1268.3|14
1608524400000|2020-12-21 04:20:00|1269.8|1268.8|1269.9|1268.9|1270.1|1269.1|1269.7|1268.7|38
1608524700000|2020-12-21 04:25:00|1269.7|1268.7|1269.7|1268.7|1270.1|1269.1|1269.4|1268.4|44
1608525000000|2020-12-21 04:30:00|1269.8|1268.8|1269.6|1268.6|1269.9|1268.9|1269.1|1268.1|36
1608525300000|2020-12-21 04:35:00|1269.8|1268.8|1269.5|1268.5|1270|1269|1269.3|1268.3|42
1608525600000|2020-12-21 04:40:00|1269.4|1268.4|1269.5|1268.5|1269.8|1268.8|1269.4|1268.4|27
1608525900000|2020-12-21 04:45:00|1269.6|1268.6|1269.5|1268.5|1269.7|1268.7|1269.5|1268.5|32
1608526200000|2020-12-21 04:50:00|1269.7|1268.7|1269.6|1268.6|1270|1269|1269.3|1268.3|47
1608526500000|2020-12-21 04:55:00|1269.7|1268.7|1269.9|1268.9|1270|1269|1269.7|1268.7|35
1608526800000|2020-12-21 05:00:00|1269.7|1268.7|1270.2|1269.2|1270.6|1269.6|1269.5|1268.5|47
1608527100000|2020-12-21 05:05:00|1270|1269|1270.8|1269.8|1270.8|1269.8|1269.8|1268.8|41
1608527400000|2020-12-21 05:10:00|1270.9|1269.9|1270.8|1269.8|1271.3|1270.3|1270.8|1269.8|44
1608527700000|2020-12-21 05:15:00|1270.6|1269.6|1270.6|1269.6|1270.9|1269.9|1270.5|1269.5|40
1608528000000|2020-12-21 05:20:00|1270.4|1269.4|1269.7|1268.7|1270.4|1269.4|1269.6|1268.6|33
1608528300000|2020-12-21 05:25:00|1269.6|1268.6|1269.5|1268.5|1269.6|1268.6|1269.3|1268.3|31
1608528600000|2020-12-21 05:30:00|1269.3|1268.3|1270.3|1269.3|1270.3|1269.3|1269.3|1268.3|33
1608528900000|2020-12-21 05:35:00|1270.2|1269.2|1270.4|1269.4|1270.4|1269.4|1269.8|1268.8|42
1608529200000|2020-12-21 05:40:00|1270.1|1269.1|1270.2|1269.2|1270.6|1269.6|1270.1|1269.1|71
1608529500000|2020-12-21 05:45:00|1269.9|1268.9|1270.4|1269.4|1270.4|1269.4|1269.6|1268.6|42
1608529800000|2020-12-21 05:50:00|1270.5|1269.5|1270.4|1269.4|1270.5|1269.5|1270|1269|32
1608530100000|2020-12-21 05:55:00|1270.2|1269.2|1270.3|1269.3|1270.6|1269.6|1270.1|1269.1|32
1608530400000|2020-12-21 06:00:00|1270.2|1269.2|1269.9|1268.9|1270.2|1269.2|1269.6|1268.6|36
1608530700000|2020-12-21 06:05:00|1269.8|1268.8|1269.5|1268.5|1270|1269|1269.3|1268.3|46
1608531000000|2020-12-21 06:10:00|1269.6|1268.6|1268.5|1267.5|1269.6|1268.6|1268.3|1267.3|58
1608531300000|2020-12-21 06:15:00|1268.4|1267.4|1269.3|1268.3|1269.3|1268.3|1268.4|1267.4|46
1608531600000|2020-12-21 06:20:00|1269.1|1268.1|1268.9|1267.9|1269.6|1268.6|1268.7|1267.7|27
1608531900000|2020-12-21 06:25:00|1269|1268|1269.6|1268.6|1269.6|1268.6|1268.9|1267.9|37
1608532200000|2020-12-21 06:30:00|1269.7|1268.7|1270.2|1269.2|1270.4|1269.4|1269.7|1268.7|91
1608532500000|2020-12-21 06:35:00|1270.4|1269.4|1270.1|1269.1|1270.7|1269.7|1270|1269|131
1608532800000|2020-12-21 06:40:00|1270.2|1269.2|1269.6|1268.6|1270.2|1269.2|1268.9|1267.9|86
1608533100000|2020-12-21 06:45:00|1269.5|1268.5|1270|1269|1270.1|1269.1|1269.1|1268.1|101
1608533400000|2020-12-21 06:50:00|1269.8|1268.8|1270.1|1269.1|1270.3|1269.3|1269.8|1268.8|175
1608533700000|2020-12-21 06:55:00|1270|1269|1269.6|1268.6|1270.2|1269.2|1267.1|1266.1|424
1608534000000|2020-12-21 07:00:00|1269|1268|1267.8|1266.8|1269.3|1268.3|1267.2|1266.2|170
1608534300000|2020-12-21 07:05:00|1267.3|1266.3|1265.7|1264.7|1267.8|1266.8|1265.7|1264.7|55
1608534600000|2020-12-21 07:10:00|1265.8|1264.8|1266.2|1265.2|1266.3|1265.3|1265.5|1264.5|37
1608534900000|2020-12-21 07:15:00|1266.5|1265.5|1265.9|1264.9|1267.2|1266.2|1265.9|1264.9|29
1608535200000|2020-12-21 07:20:00|1265.8|1264.8|1264.2|1263.2|1265.8|1264.8|1264.2|1263.2|18
1608535500000|2020-12-21 07:25:00|1264.1|1263.1|1263.1|1262.1|1264.3|1263.3|1262.9|1261.9|64
1608535800000|2020-12-21 07:30:00|1262.9|1261.9|1262.4|1261.4|1263.3|1262.3|1261.6|1260.6|286
1608536100000|2020-12-21 07:35:00|1262.3|1261.3|1261.4|1260.4|1262.3|1261.3|1260.4|1259.4|249
1608536400000|2020-12-21 07:40:00|1261.2|1260.2|1261.8|1260.8|1262.2|1261.2|1260.9|1259.9|263
1608536700000|2020-12-21 07:45:00|1261.6|1260.6|1261.9|1260.9|1261.9|1260.9|1260.8|1259.8|88
1608537000000|2020-12-21 07:50:00|1262|1261|1262.3|1261.3|1262.3|1261.3|1260.9|1259.9|87
1608537300000|2020-12-21 07:55:00|1262.2|1261.2|1261.9|1260.9|1262.6|1261.6|1261.4|1260.4|167
1608537600000|2020-12-21 08:00:00|1261.6|1260.6|1260.9|1259.9|1261.9|1260.9|1260.2|1259.2|460
1608537900000|2020-12-21 08:05:00|1260.7|1259.7|1260.3|1259.3|1260.7|1259.7|1259.2|1258.2|710
1608538200000|2020-12-21 08:10:00|1260.2|1259.2|1262.3|1261.3|1262.6|1261.6|1260.1|1259.1|461
1608538500000|2020-12-21 08:15:00|1262.5|1261.5|1262.2|1261.2|1262.5|1261.5|1261.4|1260.4|158
1608538800000|2020-12-21 08:20:00|1262.3|1261.3|1260.9|1259.9|1262.3|1261.3|1260.9|1259.9|186
1608539100000|2020-12-21 08:25:00|1261|1260|1260.2|1259.2|1261.2|1260.2|1260.2|1259.2|180
1608539400000|2020-12-21 08:30:00|1260|1259|1261.5|1260.5|1261.5|1260.5|1259.5|1258.5|122
1608539700000|2020-12-21 08:35:00|1261.3|1260.3|1262|1261|1262.4|1261.4|1261.1|1260.1|288
1608540000000|2020-12-21 08:40:00|1262.1|1261.1|1261.6|1260.6|1262.9|1261.9|1261.2|1260.2|177
1608540300000|2020-12-21 08:45:00|1261.7|1260.7|1260.8|1259.8|1262|1261|1260.8|1259.8|125
1608540600000|2020-12-21 08:50:00|1260.7|1259.7|1259.5|1258.5|1261|1260|1259.3|1258.3|203
1608540900000|2020-12-21 08:55:00|1259.7|1258.7|1259.2|1258.2|1259.9|1258.9|1259.2|1258.2|144
1608541200000|2020-12-21 09:00:00|1259.3|1258.3|1257.3|1256.3|1259.5|1258.5|1256.7|1255.7|285
1608541500000|2020-12-21 09:05:00|1257.4|1256.4|1258.2|1257.2|1258.9|1257.9|1257.1|1256.1|129
1608541800000|2020-12-21 09:10:00|1258.4|1257.4|1257.4|1256.4|1258.5|1257.5|1256.8|1255.8|103
1608542100000|2020-12-21 09:15:00|1257.6|1256.6|1257.9|1256.9|1258|1257|1257.3|1256.3|185
1608542400000|2020-12-21 09:20:00|1257.7|1256.7|1256.8|1255.8|1257.9|1256.9|1256.8|1255.8|86
1608542700000|2020-12-21 09:25:00|1256.7|1255.7|1256.2|1255.2|1256.9|1255.9|1256.1|1255.1|81
1608543000000|2020-12-21 09:30:00|1256.1|1255.1|1257.1|1256.1|1257.1|1256.1|1255.7|1254.7|93
1608543300000|2020-12-21 09:35:00|1257.2|1256.2|1256.3|1255.3|1257.2|1256.2|1256.1|1255.1|350
1608543600000|2020-12-21 09:40:00|1256.4|1255.4|1254.2|1253.2|1256.4|1255.4|1254.1|1253.1|263
1608543900000|2020-12-21 09:45:00|1253.4|1252.4|1252|1251|1253.4|1252.4|1251.2|1250.2|1021
1608544200000|2020-12-21 09:50:00|1252.1|1251.1|1251.8|1250.8|1252.2|1251.2|1251.3|1250.3|235
1608544500000|2020-12-21 09:55:00|1251.9|1250.9|1251|1250|1251.9|1250.9|1250.9|1249.9|229
1608544800000|2020-12-21 10:00:00|1250.8|1249.8|1248.3|1247.3|1250.9|1249.9|1247.9|1246.9|507
1608545100000|2020-12-21 10:05:00|1248.4|1247.4|1245.1|1244.1|1248.4|1247.4|1243.7|1242.7|2919
1608545400000|2020-12-21 10:10:00|1244.9|1243.9|1243.7|1242.7|1245|1244|1243.6|1242.6|996
1608545700000|2020-12-21 10:15:00|1243.8|1242.8|1243.3|1242.3|1245|1244|1243.2|1242.2|455
1608546000000|2020-12-21 10:20:00|1243.5|1242.5|1240.3|1239.3|1243.6|1242.6|1239.8|1238.8|934
1608546300000|2020-12-21 10:25:00|1240.4|1239.4|1238.4|1237.4|1240.4|1239.4|1238.3|1237.3|1025
1608546600000|2020-12-21 10:30:00|1237.8|1236.8|1237.3|1236.3|1237.9|1236.9|1236.6|1235.6|1408
1608546900000|2020-12-21 10:35:00|1237.4|1236.4|1239.2|1238.2|1239.4|1238.4|1236.5|1235.5|1618
1608547200000|2020-12-21 10:40:00|1239.1|1238.1|1238.9|1237.9|1239.5|1238.5|1238.5|1237.5|308
1608547500000|2020-12-21 10:45:00|1238.8|1237.8|1237.6|1236.6|1239|1238|1237.1|1236.1|212
1608547800000|2020-12-21 10:50:00|1237.7|1236.7|1236.7|1235.7|1238.5|1237.5|1233.9|1232.9|622
1608548100000|2020-12-21 10:55:00|1236.8|1235.8|1234.4|1233.4|1237|1236|1232.5|1231.5|1737
1608548400000|2020-12-21 11:00:00|1234.5|1233.5|1234.6|1233.6|1235.4|1234.4|1233.5|1232.5|2162
1608548700000|2020-12-21 11:05:00|1234.4|1233.4|1236|1235|1236.1|1235.1|1234.3|1233.3|1257
1608549000000|2020-12-21 11:10:00|1235.9|1234.9|1236.7|1235.7|1237.2|1236.2|1235.6|1234.6|591
1608549300000|2020-12-21 11:15:00|1236.6|1235.6|1237.6|1236.6|1238.4|1237.4|1236.6|1235.6|732
1608549600000|2020-12-21 11:20:00|1237.5|1236.5|1237.7|1236.7|1237.9|1236.9|1236.9|1235.9|186
1608549900000|2020-12-21 11:25:00|1237.6|1236.6|1237.3|1236.3|1238|1237|1236|1235|546
1608550200000|2020-12-21 11:30:00|1237.4|1236.4|1237.2|1236.2|1237.9|1236.9|1236.9|1235.9|1005
1608550500000|2020-12-21 11:35:00|1237.3|1236.3|1239.2|1238.2|1239.4|1238.4|1237.1|1236.1|1225
1608550800000|2020-12-21 11:40:00|1239|1238|1240.7|1239.7|1240.9|1239.9|1238.8|1237.8|308
1608551100000|2020-12-21 11:45:00|1240.8|1239.8|1241|1240|1241.5|1240.5|1240.4|1239.4|249
1608551400000|2020-12-21 11:50:00|1240.9|1239.9|1240.1|1239.1|1241|1240|1239.3|1238.3|224
1608551700000|2020-12-21 11:55:00|1239.9|1238.9|1240|1239|1241.6|1240.6|1239.6|1238.6|182
1608552000000|2020-12-21 12:00:00|1240.2|1239.2|1242.2|1241.2|1242.4|1241.4|1240.2|1239.2|233
1608552300000|2020-12-21 12:05:00|1242|1241|1241.8|1240.8|1243|1242|1241.7|1240.7|202
1608552600000|2020-12-21 12:10:00|1241.9|1240.9|1242.1|1241.1|1242.4|1241.4|1241.4|1240.4|151
1608552900000|2020-12-21 12:15:00|1242.5|1241.5|1242.1|1241.1|1242.9|1241.9|1241.9|1240.9|131
1608553200000|2020-12-21 12:20:00|1241.8|1240.8|1240.2|1239.2|1242.1|1241.1|1239.8|1238.8|290
1608553500000|2020-12-21 12:25:00|1240.3|1239.3|1240.8|1239.8|1241.2|1240.2|1239|1238|395
1608553800000|2020-12-21 12:30:00|1240.7|1239.7|1240.3|1239.3|1241.7|1240.7|1240.3|1239.3|459
1608554100000|2020-12-21 12:35:00|1240.4|1239.4|1241.7|1240.7|1241.8|1240.8|1240.4|1239.4|224
1608554400000|2020-12-21 12:40:00|1241.8|1240.8|1241.7|1240.7|1242.9|1241.9|1241.6|1240.6|298
1608554700000|2020-12-21 12:45:00|1241.8|1240.8|1243.1|1242.1|1243.1|1242.1|1241.8|1240.8|126
1608555000000|2020-12-21 12:50:00|1243.3|1242.3|1243|1242|1244.1|1243.1|1242.7|1241.7|239
1608555300000|2020-12-21 12:55:00|1242.9|1241.9|1243.3|1242.3|1243.8|1242.8|1242.9|1241.9|258
1608555600000|2020-12-21 13:00:00|1243.4|1242.4|1243.2|1242.2|1244.1|1243.1|1242|1241|363
1608555900000|2020-12-21 13:05:00|1243|1242|1242.1|1241.1|1243.1|1242.1|1241.8|1240.8|264
1608556200000|2020-12-21 13:10:00|1241.9|1240.9|1240.7|1239.7|1242.2|1241.2|1240.7|1239.7|616
1608556500000|2020-12-21 13:15:00|1240.6|1239.6|1240.1|1239.1|1240.9|1239.9|1239.5|1238.5|180
1608556800000|2020-12-21 13:20:00|1240|1239|1241.5|1240.5|1241.7|1240.7|1240|1239|193
1608557100000|2020-12-21 13:25:00|1241.4|1240.4|1242.2|1241.2|1242.6|1241.6|1241.4|1240.4|332
1608557400000|2020-12-21 13:30:00|1242.3|1241.3|1242.2|1241.2|1242.5|1241.5|1241.5|1240.5|281
1608557700000|2020-12-21 13:35:00|1242.1|1241.1|1243.2|1242.2|1243.9|1242.9|1242|1241|241
1608558000000|2020-12-21 13:40:00|1243.3|1242.3|1243.7|1242.7|1243.8|1242.8|1243.2|1242.2|204
1608558300000|2020-12-21 13:45:00|1243.8|1242.8|1243.4|1242.4|1243.9|1242.9|1243.2|1242.2|189
1608558600000|2020-12-21 13:50:00|1243.3|1242.3|1243.1|1242.1|1244|1243|1242.8|1241.8|352
1608558900000|2020-12-21 13:55:00|1243|1242|1244.1|1243.1|1244.5|1243.5|1243|1242|362
1608559200000|2020-12-21 14:00:00|1244.3|1243.3|1243.7|1242.7|1244.4|1243.4|1243.5|1242.5|211
1608559500000|2020-12-21 14:05:00|1243.6|1242.6|1244.5|1243.5|1244.7|1243.7|1243.4|1242.4|261
1608559800000|2020-12-21 14:10:00|1244.6|1243.6|1245.2|1244.2|1245.4|1244.4|1244.2|1243.2|187
1608560100000|2020-12-21 14:15:00|1245.3|1244.3|1246.5|1245.5|1246.7|1245.7|1245|1244|250
1608560400000|2020-12-21 14:20:00|1246.6|1245.6|1246.3|1245.3|1246.7|1245.7|1246.2|1245.2|287
1608560700000|2020-12-21 14:25:00|1246.2|1245.2|1246.4|1245.4|1246.6|1245.6|1245.7|1244.7|791
1608561000000|2020-12-21 14:30:00|1246.3|1245.8|1251.8|1251.3|1252.7|1252.2|1245.6|1245.1|7328
1608561300000|2020-12-21 14:35:00|1252|1251.5|1252|1251.5|1252.8|1252.3|1251.4|1250.9|2511
1608561600000|2020-12-21 14:40:00|1251.9|1251.4|1251.7|1251.2|1252.8|1252.3|1250.8|1250.3|2070
1608561900000|2020-12-21 14:45:00|1251.6|1251.1|1250.5|1250|1252.1|1251.6|1249.8|1249.3|1960
1608562200000|2020-12-21 14:50:00|1250.4|1249.9|1251.3|1250.8|1252.4|1251.9|1250.3|1249.8|1137
1608562500000|2020-12-21 14:55:00|1251.4|1250.9|1252.3|1251.8|1253|1252.5|1251.4|1250.9|1451
1608562800000|2020-12-21 15:00:00|1252.1|1251.6|1250.8|1250.3|1253|1252.5|1250.5|1250|1461
1608563100000|2020-12-21 15:05:00|1250.9|1250.4|1250.2|1249.7|1251|1250.5|1249.7|1249.2|1330
1608563400000|2020-12-21 15:10:00|1250.3|1249.8|1250|1249.5|1251.4|1250.9|1249.7|1249.2|862
1608563700000|2020-12-21 15:15:00|1249.9|1249.4|1249|1248.5|1251.7|1251.2|1248.5|1248|2409
1608564000000|2020-12-21 15:20:00|1249.1|1248.6|1250.3|1249.8|1250.7|1250.2|1248.2|1247.7|1265
1608564300000|2020-12-21 15:25:00|1250.2|1249.7|1250.5|1250|1250.9|1250.4|1249.5|1249|1851
1608564600000|2020-12-21 15:30:00|1250.4|1249.9|1251.2|1250.7|1251.6|1251.1|1249.5|1249|2074
1608564900000|2020-12-21 15:35:00|1251.4|1250.9|1251.7|1251.2|1251.8|1251.3|1250.2|1249.7|1260
1608565200000|2020-12-21 15:40:00|1251.6|1251.1|1252.6|1252.1|1252.6|1252.1|1251.4|1250.9|1832
1608565500000|2020-12-21 15:45:00|1252.4|1251.9|1252.6|1252.1|1253|1252.5|1251.4|1250.9|879
1608565800000|2020-12-21 15:50:00|1252.5|1252|1252.3|1251.8|1253.1|1252.6|1251.7|1251.2|902
1608566100000|2020-12-21 15:55:00|1252.4|1251.9|1252.3|1251.8|1253.3|1252.8|1252.3|1251.8|1388
1608566400000|2020-12-21 16:00:00|1252.2|1251.7|1253.4|1252.9|1253.5|1253|1251.8|1251.3|1045
1608566700000|2020-12-21 16:05:00|1253.5|1253|1252.8|1252.3|1253.6|1253.1|1252.1|1251.6|528
1608567000000|2020-12-21 16:10:00|1252.7|1252.2|1253.7|1253.2|1253.8|1253.3|1252.3|1251.8|1353
1608567300000|2020-12-21 16:15:00|1253.8|1253.3|1254.4|1253.9|1254.4|1253.9|1252.9|1252.4|1250
1608567600000|2020-12-21 16:20:00|1254.3|1253.8|1255.5|1255|1255.6|1255.1|1254|1253.5|1844
1608567900000|2020-12-21 16:25:00|1255.4|1254.9|1255.2|1254.7|1255.7|1255.2|1255.1|1254.6|1606
1608568200000|2020-12-21 16:30:00|1255.3|1254.8|1255.5|1255|1256.2|1255.7|1255.3|1254.8|1591
1608568500000|2020-12-21 16:35:00|1255.6|1255.1|1257.5|1257|1257.6|1257.1|1255.6|1255.1|1701
1608568800000|2020-12-21 16:40:00|1257.4|1256.9|1257.6|1257.1|1257.9|1257.4|1257.2|1256.7|953
1608569100000|2020-12-21 16:45:00|1257.7|1257.2|1257.6|1257.1|1258.2|1257.7|1257.3|1256.8|824
1608569400000|2020-12-21 16:50:00|1257.5|1257|1257.5|1257|1258|1257.5|1257.3|1256.8|680
1608569700000|2020-12-21 16:55:00|1257.4|1256.9|1257.1|1256.6|1257.5|1257|1257|1256.5|640
1608570000000|2020-12-21 17:00:00|1257.2|1256.7|1258.1|1257.6|1258.3|1257.8|1257.1|1256.6|865
1608570300000|2020-12-21 17:05:00|1258|1257.5|1257.9|1257.4|1258.5|1258|1257.8|1257.3|762
1608570600000|2020-12-21 17:10:00|1257.8|1257.3|1257.6|1257.1|1258.3|1257.8|1257.4|1256.9|489
1608570900000|2020-12-21 17:15:00|1257.7|1257.2|1257.3|1256.8|1257.7|1257.2|1256.9|1256.4|394
1608571200000|2020-12-21 17:20:00|1257.4|1256.9|1258.3|1257.8|1258.6|1258.1|1257.3|1256.8|1075
1608571500000|2020-12-21 17:25:00|1258.4|1257.9|1258.7|1258.2|1258.9|1258.4|1258.3|1257.8|1294
1608571800000|2020-12-21 17:30:00|1258.9|1258.4|1259|1258.5|1259|1258.5|1258.6|1258.1|337
1608572100000|2020-12-21 17:35:00|1258.9|1258.4|1258.7|1258.2|1259.1|1258.6|1258.7|1258.2|442
1608572400000|2020-12-21 17:40:00|1258.8|1258.3|1258.1|1257.6|1259.1|1258.6|1258.1|1257.6|487
1608572700000|2020-12-21 17:45:00|1258.2|1257.7|1258|1257.5|1258.4|1257.9|1257.7|1257.2|445
1608573000000|2020-12-21 17:50:00|1257.9|1257.4|1259.1|1258.6|1259.7|1259.2|1257.9|1257.4|799
1608573300000|2020-12-21 17:55:00|1259.2|1258.7|1258.9|1258.4|1259.5|1259|1258.7|1258.2|499
1608573600000|2020-12-21 18:00:00|1258.8|1258.3|1258.6|1258.1|1259|1258.5|1258.5|1258|134
1608573900000|2020-12-21 18:05:00|1258.7|1258.2|1258.8|1258.3|1259|1258.5|1258.4|1257.9|230
1608574200000|2020-12-21 18:10:00|1258.7|1258.2|1259.1|1258.6|1259.2|1258.7|1258.6|1258.1|116
1608574500000|2020-12-21 18:15:00|1259.2|1258.7|1259.7|1259.2|1259.9|1259.4|1259.1|1258.6|440
1608574800000|2020-12-21 18:20:00|1259.8|1259.3|1259.7|1259.2|1259.8|1259.3|1259.1|1258.6|794
1608575100000|2020-12-21 18:25:00|1259.6|1259.1|1260.2|1259.7|1260.3|1259.8|1259.4|1258.9|978
1608575400000|2020-12-21 18:30:00|1260.1|1259.6|1260.4|1259.9|1260.6|1260.1|1259.8|1259.3|368
1608575700000|2020-12-21 18:35:00|1260.5|1260|1260.2|1259.7|1260.5|1260|1260|1259.5|159
1608576000000|2020-12-21 18:40:00|1260.3|1259.8|1260.7|1260.2|1261|1260.5|1260.3|1259.8|261
1608576300000|2020-12-21 18:45:00|1260.5|1260|1260.6|1260.1|1260.9|1260.4|1260|1259.5|398
1608576600000|2020-12-21 18:50:00|1260.7|1260.2|1261.3|1260.8|1261.3|1260.8|1260.5|1260|242
1608576900000|2020-12-21 18:55:00|1261.4|1260.9|1260.3|1259.8|1261.4|1260.9|1260.2|1259.7|787
1608577200000|2020-12-21 19:00:00|1260.5|1260|1260.1|1259.6|1260.6|1260.1|1260|1259.5|493
1608577500000|2020-12-21 19:05:00|1260|1259.5|1259.4|1258.9|1260.3|1259.8|1259.1|1258.6|1059
1608577800000|2020-12-21 19:10:00|1259.5|1259|1259.7|1259.2|1259.9|1259.4|1259|1258.5|486
1608578100000|2020-12-21 19:15:00|1259.8|1259.3|1259.2|1258.7|1259.9|1259.4|1259.1|1258.6|545
1608578400000|2020-12-21 19:20:00|1259.1|1258.6|1259.4|1258.9|1259.7|1259.2|1258.7|1258.2|393
1608578700000|2020-12-21 19:25:00|1259.5|1259|1259.6|1259.1|1259.7|1259.2|1259.4|1258.9|485
1608579000000|2020-12-21 19:30:00|1259.5|1259|1259.8|1259.3|1260.2|1259.7|1259.5|1259|583
1608579300000|2020-12-21 19:35:00|1259.7|1259.2|1260.2|1259.7|1260.6|1260.1|1259.6|1259.1|656
1608579600000|2020-12-21 19:40:00|1260.1|1259.6|1259.8|1259.3|1260.4|1259.9|1259.5|1259|654
1608579900000|2020-12-21 19:45:00|1259.9|1259.4|1259.8|1259.3|1260.2|1259.7|1259.8|1259.3|350
1608580200000|2020-12-21 19:50:00|1259.7|1259.2|1260.1|1259.6|1260.5|1260|1259.5|1259|526
1608580500000|2020-12-21 19:55:00|1260|1259.5|1259.5|1259|1260.3|1259.8|1259.3|1258.8|458
1608580800000|2020-12-21 20:00:00|1259.6|1259.1|1259.6|1259.1|1260.1|1259.6|1259.6|1259.1|527
1608581100000|2020-12-21 20:05:00|1259.5|1259|1257.6|1257.1|1259.5|1259|1257.6|1257.1|661
1608581400000|2020-12-21 20:10:00|1257.7|1257.2|1258.1|1257.6|1258.3|1257.8|1257.6|1257.1|553
1608581700000|2020-12-21 20:15:00|1258|1257.5|1258.1|1257.6|1258.3|1257.8|1257.7|1257.2|436
1608582000000|2020-12-21 20:20:00|1258.2|1257.7|1258.1|1257.6|1258.3|1257.8|1257.8|1257.3|494
1608582300000|2020-12-21 20:25:00|1257.9|1257.4|1257.9|1257.4|1258.5|1258|1257.8|1257.3|1039
1608582600000|2020-12-21 20:30:00|1257.8|1257.3|1256.1|1255.6|1258|1257.5|1256.1|1255.6|729
1608582900000|2020-12-21 20:35:00|1256.2|1255.7|1257.1|1256.6|1257.1|1256.6|1255.8|1255.3|941
1608583200000|2020-12-21 20:40:00|1257.2|1256.7|1257.2|1256.7|1257.6|1257.1|1256.8|1256.3|976
1608583500000|2020-12-21 20:45:00|1257.3|1256.8|1257.1|1256.6|1257.7|1257.2|1257|1256.5|1405
1608583800000|2020-12-21 20:50:00|1256.9|1256.4|1257.1|1256.6|1257.1|1256.6|1256.3|1255.8|1913
1608584100000|2020-12-21 20:55:00|1257.2|1256.7|1255.6|1255.1|1257.6|1257.1|1255|1254.5|11401
1608584400000|2020-12-21 21:00:00|1255.8|1254.8|1255.5|1254.5|1256.1|1255.1|1254.9|1253.9|1347
1608584700000|2020-12-21 21:05:00|1255.6|1254.6|1255.8|1254.8|1255.9|1254.9|1255.2|1254.2|93
1608585000000|2020-12-21 21:10:00|1255.7|1254.7|1255.9|1254.9|1255.9|1254.9|1255.3|1254.3|37
1608585300000|2020-12-21 21:15:00|1255.8|1254.8|1255.8|1254.8|1255.9|1254.9|1255.8|1254.8|4
1608585600000|2020-12-21 21:20:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|2
1608585900000|2020-12-21 21:25:00|1255.7|1254.7|1255.4|1254.4|1255.8|1254.8|1255.4|1254.4|73
1608586200000|2020-12-21 21:30:00|1255.1|1254.1|1254.5|1253.5|1255.1|1254.1|1254.1|1253.1|18
1608586500000|2020-12-21 21:35:00|1254.9|1253.9|1255.1|1254.1|1255.1|1254.1|1254.9|1253.9|19
1608586800000|2020-12-21 21:40:00|1255.5|1254.5|1255.5|1254.5|1255.5|1254.5|1255.5|1254.5|1
1608587100000|2020-12-21 21:45:00|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1
1608587700000|2020-12-21 21:55:00|1255.3|1254.3|1253|1252|1255.3|1254.3|1253|1252|38
1608588000000|2020-12-21 22:00:00|1255|1254|1255|1254|1255|1254|1255|1254|1
1608588600000|2020-12-21 22:10:00|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1
1608589200000|2020-12-21 22:20:00|||||||||1
1608589500000|2020-12-21 22:25:00|||||||||1
1608590100000|2020-12-21 22:35:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1
1608590700000|2020-12-21 22:45:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1
1608591300000|2020-12-21 22:55:00|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|2
1608591600000|2020-12-21 23:00:00|1260|1258|1261.7|1259.7|1261.9|1259.9|1259.9|1257.9|0
1608591900000|2020-12-21 23:05:00|1261.8|1259.8|1261.6|1259.6|1261.8|1259.8|1261.3|1259.3|0
1608592200000|2020-12-21 23:10:00|1261.7|1259.7|1261.1|1259.1|1261.7|1259.7|1261.1|1259.1|0
1608592500000|2020-12-21 23:15:00|1261.2|1259.2|1261.1|1259.1|1261.5|1259.5|1261.1|1259.1|0
1608592800000|2020-12-21 23:20:00|1261.2|1259.2|1261.3|1259.3|1261.4|1259.4|1260.9|1258.9|0
1608593100000|2020-12-21 23:25:00|1261.2|1259.2|1260.6|1258.6|1261.2|1259.2|1260.1|1258.1|0
1608593400000|2020-12-21 23:30:00|1260.5|1258.5|1259.7|1257.7|1260.6|1258.6|1259.7|1257.7|0
1608593700000|2020-12-21 23:35:00|1259.6|1257.6|1259.4|1257.4|1259.8|1257.8|1259.2|1257.2|0
1608594000000|2020-12-21 23:40:00|1259.3|1257.3|1260.1|1258.1|1260.2|1258.2|1259.3|1257.3|0
1608594300000|2020-12-21 23:45:00|1260.2|1258.2|1260|1258|1260.3|1258.3|1259.9|1257.9|0
1608594600000|2020-12-21 23:50:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260|1258|0
1608594900000|2020-12-21 23:55:00|1260.3|1258.3|1259.8|1257.8|1260.3|1258.3|1259.4|1257.4|0
1608595200000|2020-12-22 00:00:00|1259.9|1257.9|1260.9|1258.9|1261.1|1259.1|1259.8|1257.8|0
1608595500000|2020-12-22 00:05:00|1260.8|1258.8|1260.6|1258.6|1260.9|1258.9|1260.4|1258.4|0
1608595800000|2020-12-22 00:10:00|1260.7|1258.7|1260.9|1258.9|1261|1259|1260.7|1258.7|0
1608596100000|2020-12-22 00:15:00|1261|1259|1260.6|1258.6|1261|1259|1260.5|1258.5|0
1608596400000|2020-12-22 00:20:00|1260.7|1258.7|1259.9|1257.9|1260.9|1258.9|1259.8|1257.8|0
1608596700000|2020-12-22 00:25:00|1259.8|1257.8|1259.3|1257.3|1260.1|1258.1|1259.3|1257.3|0
1608597000000|2020-12-22 00:30:00|1259.4|1257.4|1259.5|1257.5|1259.8|1257.8|1259|1257|0
1608597300000|2020-12-22 00:35:00|1259.4|1257.4|1259.4|1257.4|1259.5|1257.5|1259.3|1257.3|0
1608597600000|2020-12-22 00:40:00|1259.5|1257.5|1259.3|1257.3|1259.6|1257.6|1259.1|1257.1|0
1608597900000|2020-12-22 00:45:00|1259.4|1257.4|1258.3|1256.3|1259.5|1257.5|1258.2|1256.2|0
1608598200000|2020-12-22 00:50:00|1258.4|1256.4|1257.4|1255.4|1258.5|1256.5|1257.4|1255.4|0
1608598500000|2020-12-22 00:55:00|1257.5|1255.5|1257.6|1255.6|1257.6|1255.6|1257.2|1255.2|0
1608598800000|2020-12-22 01:00:00|1257.5|1255.5|1255.7|1254.7|1257.5|1255.5|1252.2|1251.2|40
1608599100000|2020-12-22 01:05:00|1255.6|1254.6|1255.6|1254.6|1256|1255|1255.5|1254.5|26
1608599400000|2020-12-22 01:10:00|1255.5|1254.5|1256.7|1255.7|1256.7|1255.7|1255.2|1254.2|38
1608599700000|2020-12-22 01:15:00|1256.9|1255.9|1257.5|1256.5|1257.5|1256.5|1256.9|1255.9|24
1608600000000|2020-12-22 01:20:00|1257.8|1256.8|1258.1|1257.1|1258.1|1257.1|1257.8|1256.8|5
1608600300000|2020-12-22 01:25:00|1258.4|1257.4|1259.4|1258.4|1259.4|1258.4|1258.4|1257.4|16
1608600600000|2020-12-22 01:30:00|1259.6|1258.6|1259.9|1258.9|1261.4|1260.4|1259.6|1258.6|73
1608600900000|2020-12-22 01:35:00|1259.6|1258.6|1258.9|1257.9|1259.6|1258.6|1258.9|1257.9|12
1608601200000|2020-12-22 01:40:00|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1258.1|1257.1|4
1608601500000|2020-12-22 01:45:00|1258|1257|1258.9|1257.9|1259.2|1258.2|1258|1257|6
1608601800000|2020-12-22 01:50:00|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1
1608602100000|2020-12-22 01:55:00|1257.7|1256.7|1257.6|1256.6|1258.6|1257.6|1257.6|1256.6|50
1608602400000|2020-12-22 02:00:00|1257.1|1256.1|1258.4|1257.4|1258.4|1257.4|1257.1|1256.1|28
1608602700000|2020-12-22 02:05:00|1257.7|1256.7|1257.6|1256.6|1257.7|1256.7|1257.6|1256.6|14
1608603000000|2020-12-22 02:10:00|1257.4|1256.4|1257.6|1256.6|1257.8|1256.8|1256.7|1255.7|40
1608603300000|2020-12-22 02:15:00|1256.7|1255.7|1256.8|1255.8|1256.8|1255.8|1256.7|1255.7|4
1608603600000|2020-12-22 02:20:00|1256.9|1255.9|1257.1|1256.1|1257.5|1256.5|1256.9|1255.9|6
1608603900000|2020-12-22 02:25:00|1258|1257|1258.2|1257.2|1258.2|1257.2|1258|1257|11
1608604200000|2020-12-22 02:30:00|1259.3|1258.3|1259.3|1258.3|1259.3|1258.3|1259.3|1258.3|1
1608604500000|2020-12-22 02:35:00|1259.5|1258.5|1259.7|1258.7|1260.6|1259.6|1259.4|1258.4|35
1608604800000|2020-12-22 02:40:00|1259.1|1258.1|1259.1|1258.1|1259.1|1258.1|1259.1|1258.1|1
1608605400000|2020-12-22 02:50:00|1260.3|1259.3|1260.7|1259.7|1260.7|1259.7|1260.3|1259.3|7
1608605700000|2020-12-22 02:55:00|1260.4|1259.4|1259.8|1258.8|1260.4|1259.4|1259.8|1258.8|13
1608606000000|2020-12-22 03:00:00|1260.3|1259.3|1259.4|1258.4|1260.3|1259.3|1259.1|1258.1|23
1608606300000|2020-12-22 03:05:00|1258.8|1257.8|1258.8|1257.8|1258.9|1257.9|1258.4|1257.4|28
1608606600000|2020-12-22 03:10:00|1257.7|1256.7|1257.8|1256.8|1257.8|1256.8|1257.7|1256.7|7
1608606900000|2020-12-22 03:15:00|1258.1|1257.1|1257.9|1256.9|1258.5|1257.5|1257.5|1256.5|37
1608607200000|2020-12-22 03:20:00|1257.8|1256.8|1257.8|1256.8|1258.3|1257.3|1257.7|1256.7|37
1608607500000|2020-12-22 03:25:00|1257.7|1256.7|1258.5|1257.5|1258.5|1257.5|1257.7|1256.7|19
1608607800000|2020-12-22 03:30:00|1258.8|1257.8|1258.7|1257.7|1258.8|1257.8|1258.2|1257.2|51
1608608100000|2020-12-22 03:35:00|1258.5|1257.5|1257.7|1256.7|1258.5|1257.5|1257.1|1256.1|59
1608608400000|2020-12-22 03:40:00|1257.5|1256.5|1258.8|1257.8|1258.8|1257.8|1257.5|1256.5|54
1608608700000|2020-12-22 03:45:00|1259.1|1258.1|1258.5|1257.5|1259.1|1258.1|1258.5|1257.5|5
1608609000000|2020-12-22 03:50:00|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|3
1608609300000|2020-12-22 03:55:00|1258.1|1257.1|1257.8|1256.8|1258.1|1257.1|1257.5|1256.5|12
1608609600000|2020-12-22 04:00:00|1258.1|1257.1|1258|1257|1258.1|1257.1|1258|1257|7
1608609900000|2020-12-22 04:05:00|1256.8|1255.8|1256.1|1255.1|1256.8|1255.8|1256.1|1255.1|7
1608610200000|2020-12-22 04:10:00|1256.2|1255.2|1255.6|1254.6|1256.2|1255.2|1255.6|1254.6|3
1608610500000|2020-12-22 04:15:00|1255.8|1254.8|1254.1|1253.1|1255.8|1254.8|1254.1|1253.1|7
1608610800000|2020-12-22 04:20:00|1254.7|1253.7|1254.6|1253.6|1254.7|1253.7|1254.5|1253.5|4
1608611100000|2020-12-22 04:25:00|1255.4|1254.4|1254.8|1253.8|1255.4|1254.4|1254.6|1253.6|6
1608611400000|2020-12-22 04:30:00|1255.1|1254.1|1255.2|1254.2|1255.2|1254.2|1255.1|1254.1|3
1608611700000|2020-12-22 04:35:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|2
1608612000000|2020-12-22 04:40:00|1255|1254|1254.9|1253.9|1255|1254|1254.9|1253.9|6
1608612300000|2020-12-22 04:45:00|1254.7|1253.7|1253.6|1252.6|1254.7|1253.7|1253.4|1252.4|19
1608612600000|2020-12-22 04:50:00|1253.8|1252.8|1254.3|1253.3|1254.3|1253.3|1253.8|1252.8|7
1608612900000|2020-12-22 04:55:00|1254.1|1253.1|1254.2|1253.2|1254.6|1253.6|1254.1|1253.1|10
1608613200000|2020-12-22 05:00:00|1254.4|1253.4|1253.4|1252.4|1254.4|1253.4|1252|1251|31
1608613500000|2020-12-22 05:05:00|1252.7|1251.7|1253.5|1252.5|1253.7|1252.7|1252.6|1251.6|7
1608613800000|2020-12-22 05:10:00|1253.4|1252.4|1251.5|1250.5|1253.4|1252.4|1251.5|1250.5|19
1608614100000|2020-12-22 05:15:00|1251.4|1250.4|1249.9|1248.9|1251.4|1250.4|1249.9|1248.9|28
1608614400000|2020-12-22 05:20:00|1250.1|1249.1|1249|1248|1250.4|1249.4|1249|1248|23
1608614700000|2020-12-22 05:25:00|1249.4|1248.4|1247.9|1246.9|1249.4|1248.4|1247.8|1246.8|36
1608615000000|2020-12-22 05:30:00|1248.4|1247.4|1248.5|1247.5|1248.5|1247.5|1246.9|1245.9|29
1608615300000|2020-12-22 05:35:00|1248.8|1247.8|1248.1|1247.1|1248.9|1247.9|1247.8|1246.8|8
1608615600000|2020-12-22 05:40:00|1248.5|1247.5|1247.1|1246.1|1248.5|1247.5|1247|1246|16
1608615900000|2020-12-22 05:45:00|1246.7|1245.7|1246.6|1245.6|1247.1|1246.1|1246.5|1245.5|13
1608616200000|2020-12-22 05:50:00|1246.5|1245.5|1247.7|1246.7|1248|1247|1245.5|1244.5|16
1608616500000|2020-12-22 05:55:00|1248|1247|1247|1246|1248|1247|1247|1246|12
1608616800000|2020-12-22 06:00:00|1247.2|1246.2|1245.1|1244.1|1247.2|1246.2|1244.7|1243.7|71
1608617100000|2020-12-22 06:05:00|1245|1244|1244.2|1243.2|1245.5|1244.5|1243.5|1242.5|63
1608617400000|2020-12-22 06:10:00|1244.1|1243.1|1245.3|1244.3|1245.3|1244.3|1243.4|1242.4|38
1608617700000|2020-12-22 06:15:00|1245.2|1244.2|1245.4|1244.4|1245.5|1244.5|1244.9|1243.9|17
1608618000000|2020-12-22 06:20:00|1245.5|1244.5|1245.2|1244.2|1245.7|1244.7|1244.9|1243.9|13
1608618300000|2020-12-22 06:25:00|1244.8|1243.8|1245.3|1244.3|1245.4|1244.4|1244.7|1243.7|11
1608618600000|2020-12-22 06:30:00|1245.1|1244.1|1244.3|1243.3|1245.1|1244.1|1243.8|1242.8|39
1608618900000|2020-12-22 06:35:00|1244.4|1243.4|1244.3|1243.3|1244.4|1243.4|1243.6|1242.6|40
1608619200000|2020-12-22 06:40:00|1244.5|1243.5|1243.3|1242.3|1244.5|1243.5|1243.3|1242.3|15
1608619500000|2020-12-22 06:45:00|1243.2|1242.2|1242.9|1241.9|1243.2|1242.2|1242.8|1241.8|28
1608619800000|2020-12-22 06:50:00|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|3
1608620100000|2020-12-22 06:55:00|1243.3|1242.3|1242.7|1241.7|1243.3|1242.3|1242.6|1241.6|23
1608620400000|2020-12-22 07:00:00|1243.1|1242.1|1243.9|1242.9|1244|1243|1242.9|1241.9|35
1608620700000|2020-12-22 07:05:00|1244.2|1243.2|1246.1|1245.1|1246.3|1245.3|1243.6|1242.6|40
1608621000000|2020-12-22 07:10:00|1245.3|1244.3|1245.2|1244.2|1245.3|1244.3|1245.1|1244.1|6
1608621300000|2020-12-22 07:15:00|1245.3|1244.3|1244.7|1243.7|1245.7|1244.7|1244.7|1243.7|40
1608621600000|2020-12-22 07:20:00|1244.6|1243.6|1244.7|1243.7|1245.7|1244.7|1244.6|1243.6|42
1608621900000|2020-12-22 07:25:00|1245.1|1244.1|1246.1|1245.1|1246.6|1245.6|1245.1|1244.1|94
1608622200000|2020-12-22 07:30:00|1246.3|1245.3|1247.8|1246.8|1247.8|1246.8|1246.2|1245.2|46
1608622500000|2020-12-22 07:35:00|1247.5|1246.5|1247.9|1246.9|1247.9|1246.9|1247.2|1246.2|32
1608622800000|2020-12-22 07:40:00|1248.4|1247.4|1248|1247|1248.9|1247.9|1248|1247|31
1608623100000|2020-12-22 07:45:00|1249|1248|1249.9|1248.9|1250.3|1249.3|1248.9|1247.9|59
1608623400000|2020-12-22 07:50:00|1249.8|1248.8|1249.3|1248.3|1249.9|1248.9|1249.3|1248.3|8
1608623700000|2020-12-22 07:55:00|1249.4|1248.4|1247.9|1246.9|1249.5|1248.5|1247.7|1246.7|96
1608624000000|2020-12-22 08:00:00|1248.2|1247.2|1248.4|1247.4|1248.6|1247.6|1246.9|1245.9|298
1608624300000|2020-12-22 08:05:00|1248.3|1247.3|1249.7|1248.7|1250.3|1249.3|1248|1247|277
1608624600000|2020-12-22 08:10:00|1249.8|1248.8|1250.1|1249.1|1250.6|1249.6|1249.7|1248.7|225
1608624900000|2020-12-22 08:15:00|1250|1249|1249|1248|1250.3|1249.3|1249|1248|225
1608625200000|2020-12-22 08:20:00|1249.1|1248.1|1249.4|1248.4|1250.1|1249.1|1249.1|1248.1|223
1608625500000|2020-12-22 08:25:00|1249.3|1248.3|1249.7|1248.7|1249.7|1248.7|1248.4|1247.4|306
1608625800000|2020-12-22 08:30:00|1249.8|1248.8|1252.1|1251.1|1252.3|1251.3|1249.8|1248.8|230
1608626100000|2020-12-22 08:35:00|1252.2|1251.2|1252.9|1251.9|1253.2|1252.2|1252.1|1251.1|441
1608626400000|2020-12-22 08:40:00|1253.1|1252.1|1253.7|1252.7|1253.9|1252.9|1253.1|1252.1|216
1608626700000|2020-12-22 08:45:00|1253.8|1252.8|1254.3|1253.3|1255|1254|1253.7|1252.7|168
1608627000000|2020-12-22 08:50:00|1254.4|1253.4|1254.9|1253.9|1255.2|1254.2|1254.4|1253.4|254
1608627300000|2020-12-22 08:55:00|1254.8|1253.8|1254.6|1253.6|1255|1254|1254.1|1253.1|190
1608627600000|2020-12-22 09:00:00|1254.4|1253.4|1254.8|1253.8|1254.9|1253.9|1254.1|1253.1|171
1608627900000|2020-12-22 09:05:00|1254.9|1253.9|1255.4|1254.4|1255.4|1254.4|1254.2|1253.2|357
1608628200000|2020-12-22 09:10:00|1255.3|1254.3|1255.4|1254.4|1255.5|1254.5|1254.9|1253.9|77
1608628500000|2020-12-22 09:15:00|1255.3|1254.3|1253.5|1252.5|1255.6|1254.6|1253.4|1252.4|191
1608628800000|2020-12-22 09:20:00|1253.4|1252.4|1253.2|1252.2|1253.9|1252.9|1253.2|1252.2|52
1608629100000|2020-12-22 09:25:00|1253.3|1252.3|1253.3|1252.3|1253.5|1252.5|1253.1|1252.1|53
1608629400000|2020-12-22 09:30:00|1253.2|1252.2|1253.7|1252.7|1253.9|1252.9|1253.2|1252.2|91
1608629700000|2020-12-22 09:35:00|1253.6|1252.6|1254.3|1253.3|1254.3|1253.3|1253.2|1252.2|64
1608630000000|2020-12-22 09:40:00|1254.2|1253.2|1254|1253|1254.4|1253.4|1253.9|1252.9|16
1608630300000|2020-12-22 09:45:00|1253.6|1252.6|1252.9|1251.9|1253.6|1252.6|1251.8|1250.8|301
1608630600000|2020-12-22 09:50:00|1252.7|1251.7|1251.9|1250.9|1253.1|1252.1|1251.7|1250.7|179
1608630900000|2020-12-22 09:55:00|1252|1251|1251.3|1250.3|1252.2|1251.2|1251.2|1250.2|276
1608631200000|2020-12-22 10:00:00|1251.2|1250.2|1250.9|1249.9|1251.6|1250.6|1250.5|1249.5|580
1608631500000|2020-12-22 10:05:00|1250.7|1249.7|1251.8|1250.8|1252.1|1251.1|1250.5|1249.5|332
1608631800000|2020-12-22 10:10:00|1251.7|1250.7|1252.2|1251.2|1252.3|1251.3|1251.5|1250.5|200
1608632100000|2020-12-22 10:15:00|1252.3|1251.3|1252.6|1251.6|1252.8|1251.8|1252.1|1251.1|206
1608632400000|2020-12-22 10:20:00|1252.7|1251.7|1251.9|1250.9|1252.7|1251.7|1251.9|1250.9|110
1608632700000|2020-12-22 10:25:00|1252|1251|1252|1251|1252.3|1251.3|1251.8|1250.8|75
1608633000000|2020-12-22 10:30:00|1252.1|1251.1|1252.1|1251.1|1252.4|1251.4|1251.7|1250.7|80
1608633300000|2020-12-22 10:35:00|1252.2|1251.2|1251.8|1250.8|1252.2|1251.2|1251.8|1250.8|47
1608633600000|2020-12-22 10:40:00|1251.9|1250.9|1252.3|1251.3|1252.4|1251.4|1251.8|1250.8|81
1608633900000|2020-12-22 10:45:00|1252.2|1251.2|1252.4|1251.4|1253.2|1252.2|1251.5|1250.5|153
1608634200000|2020-12-22 10:50:00|1252.6|1251.6|1252.2|1251.2|1253.2|1252.2|1251.8|1250.8|182
1608634500000|2020-12-22 10:55:00|1252|1251|1252.9|1251.9|1252.9|1251.9|1251.9|1250.9|37
1608634800000|2020-12-22 11:00:00|1253.1|1252.1|1252.3|1251.3|1253.2|1252.2|1252.3|1251.3|139
1608635100000|2020-12-22 11:05:00|1252.5|1251.5|1252.3|1251.3|1253|1252|1252.3|1251.3|109
1608635400000|2020-12-22 11:10:00|1252.2|1251.2|1252.1|1251.1|1252.5|1251.5|1251.9|1250.9|126
1608635700000|2020-12-22 11:15:00|1252|1251|1252.9|1251.9|1253|1252|1251.9|1250.9|148
1608636000000|2020-12-22 11:20:00|1253|1252|1253.5|1252.5|1253.5|1252.5|1252.7|1251.7|83
1608636300000|2020-12-22 11:25:00|1253.3|1252.3|1253|1252|1253.6|1252.6|1252.9|1251.9|109
1608636600000|2020-12-22 11:30:00|1253.1|1252.1|1252.7|1251.7|1253.1|1252.1|1252.6|1251.6|120
1608636900000|2020-12-22 11:35:00|1252.6|1251.6|1252.1|1251.1|1252.8|1251.8|1252.1|1251.1|121
1608637200000|2020-12-22 11:40:00|1252|1251|1252.6|1251.6|1252.7|1251.7|1252|1251|141
1608637500000|2020-12-22 11:45:00|1252.5|1251.5|1252.4|1251.4|1252.6|1251.6|1251.9|1250.9|82
1608637800000|2020-12-22 11:50:00|1252.5|1251.5|1252.6|1251.6|1252.6|1251.6|1252.1|1251.1|98
1608638100000|2020-12-22 11:55:00|1252.7|1251.7|1253.4|1252.4|1253.4|1252.4|1252.5|1251.5|39
1608638400000|2020-12-22 12:00:00|1253.3|1252.3|1253.5|1252.5|1253.7|1252.7|1253.2|1252.2|51
1608638700000|2020-12-22 12:05:00|1253.4|1252.4|1254.3|1253.3|1254.6|1253.6|1253.2|1252.2|85
1608639000000|2020-12-22 12:10:00|1254.2|1253.2|1254.3|1253.3|1254.8|1253.8|1254.2|1253.2|31
1608639300000|2020-12-22 12:15:00|1254.4|1253.4|1254.2|1253.2|1254.6|1253.6|1254.2|1253.2|208
1608639600000|2020-12-22 12:20:00|1254.4|1253.4|1254.5|1253.5|1254.5|1253.5|1254|1253|59
1608639900000|2020-12-22 12:25:00|1254.4|1253.4|1254.5|1253.5|1254.6|1253.6|1254.2|1253.2|61
1608640200000|2020-12-22 12:30:00|1254.4|1253.4|1254.3|1253.3|1254.7|1253.7|1254.2|1253.2|114
1608640500000|2020-12-22 12:35:00|1254.5|1253.5|1254.6|1253.6|1254.9|1253.9|1254.4|1253.4|98
1608640800000|2020-12-22 12:40:00|1254.2|1253.2|1254.5|1253.5|1254.6|1253.6|1254|1253|61
1608641100000|2020-12-22 12:45:00|1254.6|1253.6|1254.5|1253.5|1254.7|1253.7|1254.3|1253.3|115
1608641400000|2020-12-22 12:50:00|1254.4|1253.4|1255.4|1254.4|1255.4|1254.4|1254.4|1253.4|141
1608641700000|2020-12-22 12:55:00|1255.2|1254.2|1254.9|1253.9|1255.4|1254.4|1254.9|1253.9|71
1608642000000|2020-12-22 13:00:00|1255.1|1254.1|1255.2|1254.2|1255.4|1254.4|1254.9|1253.9|48
1608642300000|2020-12-22 13:05:00|1255.4|1254.4|1255.5|1254.5|1255.8|1254.8|1255.1|1254.1|188
1608642600000|2020-12-22 13:10:00|1255.6|1254.6|1255.9|1254.9|1256|1255|1255.4|1254.4|142
1608642900000|2020-12-22 13:15:00|1255.8|1254.8|1255.9|1254.9|1256.3|1255.3|1255.5|1254.5|208
1608643200000|2020-12-22 13:20:00|1256|1255|1255.8|1254.8|1256.2|1255.2|1255.6|1254.6|154
1608643500000|2020-12-22 13:25:00|1255.7|1254.7|1255.2|1254.2|1255.7|1254.7|1255|1254|289
1608643800000|2020-12-22 13:30:00|1255.1|1254.1|1255.4|1254.4|1255.8|1254.8|1254.9|1253.9|345
1608644100000|2020-12-22 13:35:00|1255.3|1254.3|1255.8|1254.8|1255.8|1254.8|1255.2|1254.2|136
1608644400000|2020-12-22 13:40:00|1255.7|1254.7|1255.7|1254.7|1256|1255|1255.6|1254.6|171
1608644700000|2020-12-22 13:45:00|1255.8|1254.8|1255.5|1254.5|1256|1255|1255.2|1254.2|134
1608645000000|2020-12-22 13:50:00|1255.4|1254.4|1255.2|1254.2|1255.5|1254.5|1255|1254|212
1608645300000|2020-12-22 13:55:00|1255.3|1254.3|1255|1254|1255.4|1254.4|1254.9|1253.9|79
1608645600000|2020-12-22 14:00:00|1254.9|1253.9|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|622
1608645900000|2020-12-22 14:05:00|1254.7|1253.7|1253.9|1252.9|1254.8|1253.8|1253.8|1252.8|326
1608646200000|2020-12-22 14:10:00|1253.8|1252.8|1254.2|1253.2|1254.3|1253.3|1253.6|1252.6|653
1608646500000|2020-12-22 14:15:00|1254.1|1253.1|1254.1|1253.1|1254.5|1253.5|1254|1253|347
1608646800000|2020-12-22 14:20:00|1254|1253|1254.3|1253.3|1254.5|1253.5|1253.9|1252.9|350
1608647100000|2020-12-22 14:25:00|1254.2|1253.2|1252.3|1251.3|1254.2|1253.2|1252.3|1251.3|1239
1608647400000|2020-12-22 14:30:00|1252|1251.5|1250|1249.5|1253.4|1252.9|1250|1249.5|4067
1608647700000|2020-12-22 14:35:00|1249.9|1249.4|1250.7|1250.2|1250.9|1250.4|1249.4|1248.9|1823
1608648000000|2020-12-22 14:40:00|1250.5|1250|1249.2|1248.7|1250.6|1250.1|1249.2|1248.7|2082
1608648300000|2020-12-22 14:45:00|1249.1|1248.6|1250.7|1250.2|1251.3|1250.8|1249.1|1248.6|1200
1608648600000|2020-12-22 14:50:00|1250.8|1250.3|1250.7|1250.2|1251.3|1250.8|1249.8|1249.3|656
1608648900000|2020-12-22 14:55:00|1250.6|1250.1|1250.2|1249.7|1250.9|1250.4|1249.9|1249.4|957
1608649200000|2020-12-22 15:00:00|1250.4|1249.9|1249.1|1248.6|1250.5|1250|1249|1248.5|1318
1608649500000|2020-12-22 15:05:00|1249|1248.5|1250.4|1249.9|1250.7|1250.2|1248.9|1248.4|761
1608649800000|2020-12-22 15:10:00|1250.3|1249.8|1247.4|1246.9|1251|1250.5|1247.4|1246.9|1595
1608650100000|2020-12-22 15:15:00|1247.3|1246.8|1248.5|1248|1249.5|1249|1247.3|1246.8|597
1608650400000|2020-12-22 15:20:00|1248.6|1248.1|1249.1|1248.6|1249.4|1248.9|1248.3|1247.8|485
1608650700000|2020-12-22 15:25:00|1249|1248.5|1250|1249.5|1250|1249.5|1248.6|1248.1|516
1608651000000|2020-12-22 15:30:00|1249.9|1249.4|1250.7|1250.2|1250.8|1250.3|1249.4|1248.9|1200
1608651300000|2020-12-22 15:35:00|1250.8|1250.3|1251.6|1251.1|1251.6|1251.1|1250.7|1250.2|656
1608651600000|2020-12-22 15:40:00|1251.5|1251|1250.3|1249.8|1251.6|1251.1|1250.2|1249.7|682
1608651900000|2020-12-22 15:45:00|1250.2|1249.7|1248.8|1248.3|1250.4|1249.9|1248.8|1248.3|965
1608652200000|2020-12-22 15:50:00|1248.5|1248|1248.4|1247.9|1248.8|1248.3|1247.9|1247.4|1018
1608652500000|2020-12-22 15:55:00|1248.2|1247.7|1248|1247.5|1248.2|1247.7|1247.2|1246.7|1174
1608652800000|2020-12-22 16:00:00|1248.1|1247.6|1247.5|1247|1248.1|1247.6|1246.9|1246.4|895
1608653100000|2020-12-22 16:05:00|1247.4|1246.9|1248|1247.5|1248.1|1247.6|1247.3|1246.8|665
1608653400000|2020-12-22 16:10:00|1247.9|1247.4|1248.5|1248|1248.6|1248.1|1247.9|1247.4|447
1608653700000|2020-12-22 16:15:00|1248.4|1247.9|1250|1249.5|1250.1|1249.6|1248.4|1247.9|639
1608654000000|2020-12-22 16:20:00|1250.1|1249.6|1248.7|1248.2|1250.1|1249.6|1248.7|1248.2|469
1608654300000|2020-12-22 16:25:00|1248.6|1248.1|1248.2|1247.7|1249|1248.5|1247.6|1247.1|713
1608654600000|2020-12-22 16:30:00|1248.1|1247.6|1246.7|1246.2|1248.4|1247.9|1246.1|1245.6|1084
1608654900000|2020-12-22 16:35:00|1246.6|1246.1|1245.1|1244.6|1246.7|1246.2|1244.8|1244.3|434
1608655200000|2020-12-22 16:40:00|1245.2|1244.7|1244.6|1244.1|1245.4|1244.9|1244|1243.5|363
1608655500000|2020-12-22 16:45:00|1244.7|1244.2|1245.9|1245.4|1246.1|1245.6|1244.3|1243.8|474
1608655800000|2020-12-22 16:50:00|1245.8|1245.3|1246.3|1245.8|1246.3|1245.8|1245.3|1244.8|196
1608656100000|2020-12-22 16:55:00|1246.2|1245.7|1246.9|1246.4|1247|1246.5|1246.2|1245.7|237
1608656400000|2020-12-22 17:00:00|1247|1246.5|1247.3|1246.8|1247.6|1247.1|1246.9|1246.4|326
1608656700000|2020-12-22 17:05:00|1247.2|1246.7|1246.8|1246.3|1247.4|1246.9|1246.8|1246.3|221
1608657000000|2020-12-22 17:10:00|1246.9|1246.4|1247.3|1246.8|1247.6|1247.1|1246.7|1246.2|271
1608657300000|2020-12-22 17:15:00|1247.4|1246.9|1247.6|1247.1|1247.6|1247.1|1247|1246.5|170
1608657600000|2020-12-22 17:20:00|1247.4|1246.9|1247.3|1246.8|1247.5|1247|1247.1|1246.6|299
1608657900000|2020-12-22 17:25:00|1247.2|1246.7|1246.8|1246.3|1247.4|1246.9|1246.8|1246.3|188
1608658200000|2020-12-22 17:30:00|1246.9|1246.4|1247.8|1247.3|1247.8|1247.3|1246.9|1246.4|215
1608658500000|2020-12-22 17:35:00|1247.7|1247.2|1247.2|1246.7|1248|1247.5|1247.1|1246.6|264
1608658800000|2020-12-22 17:40:00|1247.3|1246.8|1247.5|1247|1247.7|1247.2|1247|1246.5|169
1608659100000|2020-12-22 17:45:00|1247.4|1246.9|1247.5|1247|1247.7|1247.2|1247.4|1246.9|215
1608659400000|2020-12-22 17:50:00|1247.4|1246.9|1247.4|1246.9|1247.7|1247.2|1247.1|1246.6|237
1608659700000|2020-12-22 17:55:00|1247.5|1247|1247.8|1247.3|1248|1247.5|1247.3|1246.8|605
1608660000000|2020-12-22 18:00:00|1247.9|1247.4|1247.5|1247|1248|1247.5|1247.5|1247|261
1608660300000|2020-12-22 18:05:00|1247.6|1247.1|1247.4|1246.9|1247.7|1247.2|1247.4|1246.9|118
1608660600000|2020-12-22 18:10:00|1247.5|1247|1247.2|1246.7|1247.7|1247.2|1247.1|1246.6|131
1608660900000|2020-12-22 18:15:00|1247.3|1246.8|1247.6|1247.1|1248|1247.5|1247.3|1246.8|470
1608661200000|2020-12-22 18:20:00|1247.7|1247.2|1247.5|1247|1247.8|1247.3|1247.2|1246.7|328
1608661500000|2020-12-22 18:25:00|1247.6|1247.1|1247.1|1246.6|1247.7|1247.2|1247.1|1246.6|156
1608661800000|2020-12-22 18:30:00|1247.2|1246.7|1247.3|1246.8|1247.4|1246.9|1247.1|1246.6|148
1608662100000|2020-12-22 18:35:00|1247.2|1246.7|1247.4|1246.9|1247.8|1247.3|1247.2|1246.7|160
1608662400000|2020-12-22 18:40:00|1247.3|1246.8|1247.1|1246.6|1247.3|1246.8|1246.9|1246.4|167
1608662700000|2020-12-22 18:45:00|1247.2|1246.7|1246.8|1246.3|1247.3|1246.8|1246.7|1246.2|196
1608663000000|2020-12-22 18:50:00|1246.7|1246.2|1247.3|1246.8|1247.4|1246.9|1246.7|1246.2|162
1608663300000|2020-12-22 18:55:00|1247.2|1246.7|1246.7|1246.2|1247.5|1247|1246.6|1246.1|293
1608663600000|2020-12-22 19:00:00|1246.8|1246.3|1247.2|1246.7|1247.2|1246.7|1246.8|1246.3|170
1608663900000|2020-12-22 19:05:00|1247.3|1246.8|1247.4|1246.9|1247.7|1247.2|1247.3|1246.8|284
1608664200000|2020-12-22 19:10:00|1247.5|1247|1247.3|1246.8|1247.7|1247.2|1247.1|1246.6|325
1608664500000|2020-12-22 19:15:00|1247.2|1246.7|1247.1|1246.6|1247.3|1246.8|1246.9|1246.4|273
1608664800000|2020-12-22 19:20:00|1247.2|1246.7|1246.5|1246|1247.2|1246.7|1246.4|1245.9|364
1608665100000|2020-12-22 19:25:00|1246.6|1246.1|1246.7|1246.2|1246.7|1246.2|1246.4|1245.9|157
1608665400000|2020-12-22 19:30:00|1246.8|1246.3|1247.1|1246.6|1247.1|1246.6|1246.7|1246.2|362
1608665700000|2020-12-22 19:35:00|1247|1246.5|1246.6|1246.1|1247|1246.5|1246.5|1246|251
1608666000000|2020-12-22 19:40:00|1246.5|1246|1246.7|1246.2|1246.8|1246.3|1246.2|1245.7|220
1608666300000|2020-12-22 19:45:00|1246.8|1246.3|1247.7|1247.2|1247.7|1247.2|1246.6|1246.1|628
1608666600000|2020-12-22 19:50:00|1247.6|1247.1|1247.5|1247|1248|1247.5|1247.4|1246.9|421
1608666900000|2020-12-22 19:55:00|1247.4|1246.9|1247.9|1247.4|1248|1247.5|1247.4|1246.9|219
1608667200000|2020-12-22 20:00:00|1248|1247.5|1248.2|1247.7|1248.3|1247.8|1247.9|1247.4|174
1608667500000|2020-12-22 20:05:00|1248.1|1247.6|1246.9|1246.4|1248.1|1247.6|1246.9|1246.4|220
1608667800000|2020-12-22 20:10:00|1247.1|1246.6|1246.7|1246.2|1247.2|1246.7|1246.4|1245.9|345
1608668100000|2020-12-22 20:15:00|1246.8|1246.3|1246.8|1246.3|1247.1|1246.6|1246.6|1246.1|314
1608668400000|2020-12-22 20:20:00|1246.7|1246.2|1246.5|1246|1246.9|1246.4|1246.3|1245.8|412
1608668700000|2020-12-22 20:25:00|1246.6|1246.1|1246.3|1245.8|1246.7|1246.2|1246.2|1245.7|702
1608669000000|2020-12-22 20:30:00|1246.4|1245.9|1246.4|1245.9|1246.4|1245.9|1246.2|1245.7|714
1608669300000|2020-12-22 20:35:00|1246.3|1245.8|1246.1|1245.6|1246.5|1246|1246.1|1245.6|776
1608669600000|2020-12-22 20:40:00|1246.2|1245.7|1246.3|1245.8|1246.4|1245.9|1245.8|1245.3|938
1608669900000|2020-12-22 20:45:00|1246.2|1245.7|1246.9|1246.4|1247.1|1246.6|1246.1|1245.6|1478
1608670200000|2020-12-22 20:50:00|1247|1246.5|1246.9|1246.4|1247.3|1246.8|1246.5|1246|1437
1608670500000|2020-12-22 20:55:00|1247|1246.5|1247.2|1246.7|1247.3|1246.8|1246.6|1246.1|7550
1608670800000|2020-12-22 21:00:00|1247.1|1246.6|1247.1|1246.1|1247.7|1246.7|1247|1246|757
1608671100000|2020-12-22 21:05:00|1247.2|1246.2|1247.5|1246.5|1247.5|1246.5|1247.2|1246.2|35
1608671400000|2020-12-22 21:10:00|1247.4|1246.4|1247|1246|1247.4|1246.4|1247|1246|30
1608671700000|2020-12-22 21:15:00|1247.1|1246.1|1247.1|1246.1|1247.3|1246.3|1247.1|1246.1|5
1608672000000|2020-12-22 21:20:00|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|4
1608672300000|2020-12-22 21:25:00|1246.8|1245.8|1246.7|1245.7|1246.8|1245.8|1246.3|1245.3|50
1608672600000|2020-12-22 21:30:00|1246.8|1245.8|1246.6|1245.6|1246.8|1245.8|1246.6|1245.6|7
1608673500000|2020-12-22 21:45:00|1246.4|1245.4|1246.4|1245.4|1246.4|1245.4|1246.4|1245.4|1
1608674100000|2020-12-22 21:55:00|1246.8|1245.8|1246.3|1245.3|1246.8|1245.8|1246.2|1245.2|39
1608674400000|2020-12-22 22:00:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1
1608678000000|2020-12-22 23:00:00|1246.6|1244.6|1247.1|1245.1|1247.1|1245.1|1246.3|1244.3|0
1608678300000|2020-12-22 23:05:00|1247|1245|1247.1|1245.1|1247.3|1245.3|1247|1245|0
1608678600000|2020-12-22 23:10:00|1247.2|1245.2|1247.6|1245.6|1247.6|1245.6|1247.1|1245.1|0
1608678900000|2020-12-22 23:15:00|1247.5|1245.5|1247.5|1245.5|1247.6|1245.6|1247.2|1245.2|0
1608679200000|2020-12-22 23:20:00|1247.6|1245.6|1247.5|1245.5|1247.6|1245.6|1247.4|1245.4|0
1608679500000|2020-12-22 23:25:00|1247.6|1245.6|1247.6|1245.6|1247.9|1245.9|1247.5|1245.5|0
1608679800000|2020-12-22 23:30:00|1247.7|1245.7|1247.3|1245.3|1247.8|1245.8|1247.3|1245.3|0
1608680100000|2020-12-22 23:35:00|1247.4|1245.4|1247.8|1245.8|1247.8|1245.8|1247.4|1245.4|0
1608680400000|2020-12-22 23:40:00|1247.7|1245.7|1248.1|1246.1|1248.2|1246.2|1247.6|1245.6|0
1608680700000|2020-12-22 23:45:00|1248.2|1246.2|1248.5|1246.5|1248.8|1246.8|1248.1|1246.1|0
1608681000000|2020-12-22 23:50:00|1248.6|1246.6|1249.3|1247.3|1249.4|1247.4|1248.6|1246.6|0
1608681300000|2020-12-22 23:55:00|1249.2|1247.2|1249.3|1247.3|1249.4|1247.4|1249|1247|0
1608681600000|2020-12-23 00:00:00|1249.4|1247.4|1249.3|1247.3|1249.8|1247.8|1249.2|1247.2|0
1608681900000|2020-12-23 00:05:00|1249.2|1247.2|1248.7|1246.7|1249.3|1247.3|1248.7|1246.7|0
1608682200000|2020-12-23 00:10:00|1248.8|1246.8|1248.9|1246.9|1249.3|1247.3|1248.7|1246.7|0
1608682500000|2020-12-23 00:15:00|1249|1247|1248.8|1246.8|1249.6|1247.6|1248.7|1246.7|0
1608682800000|2020-12-23 00:20:00|1248.7|1246.7|1246.4|1244.4|1248.8|1246.8|1246.3|1244.3|0
1608683100000|2020-12-23 00:25:00|1246.3|1244.3|1246|1244|1247.6|1245.6|1245.8|1243.8|0
1608683400000|2020-12-23 00:30:00|1245.9|1243.9|1245.3|1243.3|1246|1244|1244.5|1242.5|0
1608683700000|2020-12-23 00:35:00|1245.4|1243.4|1245.4|1243.4|1245.6|1243.6|1244.7|1242.7|0
1608684000000|2020-12-23 00:40:00|1245.5|1243.5|1244.7|1242.7|1245.7|1243.7|1244.3|1242.3|0
1608684300000|2020-12-23 00:45:00|1244.6|1242.6|1243.8|1241.8|1245.3|1243.3|1243.7|1241.7|0
1608684600000|2020-12-23 00:50:00|1243.9|1241.9|1242.5|1240.5|1244.1|1242.1|1242.5|1240.5|0
1608684900000|2020-12-23 00:55:00|1242.2|1240.2|1241|1239|1242.5|1240.5|1238.6|1236.6|0
1608685200000|2020-12-23 01:00:00|1242.9|1241.9|1245.7|1244.7|1246|1245|1242.9|1241.9|82
1608685500000|2020-12-23 01:05:00|1246|1245|1245.4|1244.4|1247.1|1246.1|1245.4|1244.4|65
1608685800000|2020-12-23 01:10:00|1245.3|1244.3|1244.8|1243.8|1245.3|1244.3|1244.8|1243.8|13
1608686100000|2020-12-23 01:15:00|1245.3|1244.3|1247.3|1246.3|1247.3|1246.3|1245.3|1244.3|21
1608686400000|2020-12-23 01:20:00|1246.7|1245.7|1246.5|1245.5|1246.7|1245.7|1246.2|1245.2|5
1608686700000|2020-12-23 01:25:00|1246.9|1245.9|1246.5|1245.5|1246.9|1245.9|1246.5|1245.5|4
1608687000000|2020-12-23 01:30:00|1246.7|1245.7|1247.3|1246.3|1248|1247|1246.7|1245.7|64
1608687300000|2020-12-23 01:35:00|1247.1|1246.1|1248.4|1247.4|1248.4|1247.4|1246.8|1245.8|74
1608687600000|2020-12-23 01:40:00|1248.5|1247.5|1249.5|1248.5|1249.6|1248.6|1248.5|1247.5|11
1608687900000|2020-12-23 01:45:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1
1608688200000|2020-12-23 01:50:00|1249.9|1248.9|1249.9|1248.9|1250.6|1249.6|1249.7|1248.7|66
1608688500000|2020-12-23 01:55:00|1249.6|1248.6|1249.6|1248.6|1249.7|1248.7|1249.2|1248.2|43
1608688800000|2020-12-23 02:00:00|1249.3|1248.3|1249.2|1248.2|1249.8|1248.8|1248.4|1247.4|41
1608689100000|2020-12-23 02:05:00|1249.4|1248.4|1251|1250|1251|1250|1249|1248|28
1608689400000|2020-12-23 02:10:00|1251.1|1250.1|1250.5|1249.5|1251.4|1250.4|1250.3|1249.3|20
1608689700000|2020-12-23 02:15:00|1250.4|1249.4|1249.2|1248.2|1250.4|1249.4|1249|1248|150
1608690000000|2020-12-23 02:20:00|1249.1|1248.1|1249|1248|1249.4|1248.4|1249|1248|13
1608690300000|2020-12-23 02:25:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.5|1247.5|24
1608690600000|2020-12-23 02:30:00|1249.3|1248.3|1250.5|1249.5|1250.5|1249.5|1249.2|1248.2|6
1608690900000|2020-12-23 02:35:00|1251.1|1250.1|1250.7|1249.7|1251.2|1250.2|1250.6|1249.6|11
1608691200000|2020-12-23 02:40:00|1250.4|1249.4|1250.1|1249.1|1250.5|1249.5|1250.1|1249.1|28
1608691500000|2020-12-23 02:45:00|1249.6|1248.6|1249.3|1248.3|1249.6|1248.6|1249.3|1248.3|3
1608691800000|2020-12-23 02:50:00|1250.4|1249.4|1250.6|1249.6|1250.6|1249.6|1250.4|1249.4|2
1608692100000|2020-12-23 02:55:00|1250.7|1249.7|1249.9|1248.9|1250.7|1249.7|1249.9|1248.9|7
1608692400000|2020-12-23 03:00:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|3
1608692700000|2020-12-23 03:05:00|1250.8|1249.8|1250.9|1249.9|1250.9|1249.9|1250.8|1249.8|4
1608693000000|2020-12-23 03:10:00|1251.5|1250.5|1252.4|1251.4|1252.4|1251.4|1251|1250|27
1608693300000|2020-12-23 03:15:00|1252.2|1251.2|1252.8|1251.8|1252.9|1251.9|1252.2|1251.2|18
1608693600000|2020-12-23 03:20:00|1253.7|1252.7|1253.5|1252.5|1253.7|1252.7|1253.5|1252.5|2
1608694500000|2020-12-23 03:35:00|1253.1|1252.1|1253.2|1252.2|1253.2|1252.2|1252.6|1251.6|7
1608694800000|2020-12-23 03:40:00|1253.6|1252.6|1253.6|1252.6|1253.8|1252.8|1253.4|1252.4|8
1608695100000|2020-12-23 03:45:00|1254.1|1253.1|1254|1253|1254.1|1253.1|1254|1253|2
1608695400000|2020-12-23 03:50:00|1254.4|1253.4|1254.7|1253.7|1254.7|1253.7|1254.3|1253.3|16
1608695700000|2020-12-23 03:55:00|1254.4|1253.4|1254.4|1253.4|1254.6|1253.6|1254.4|1253.4|4
1608696300000|2020-12-23 04:05:00|1254.5|1253.5|1255.4|1254.4|1255.7|1254.7|1254.5|1253.5|12
1608696600000|2020-12-23 04:10:00|1255.3|1254.3|1255.2|1254.2|1255.3|1254.3|1255.2|1254.2|2
1608696900000|2020-12-23 04:15:00|1256|1255|1256.1|1255.1|1256.4|1255.4|1256|1255|7
1608697200000|2020-12-23 04:20:00|1255.7|1254.7|1255.4|1254.4|1255.7|1254.7|1255.4|1254.4|3
1608697500000|2020-12-23 04:25:00|1255.2|1254.2|1255.3|1254.3|1255.3|1254.3|1255.2|1254.2|3
1608697800000|2020-12-23 04:30:00|||||||||1
1608698100000|2020-12-23 04:35:00|1255|1254|1254.7|1253.7|1255|1254|1254.7|1253.7|2
1608698400000|2020-12-23 04:40:00|1255.1|1254.1|1255.2|1254.2|1255.3|1254.3|1255|1254|20
1608698700000|2020-12-23 04:45:00|1255.3|1254.3|1255.1|1254.1|1255.3|1254.3|1255.1|1254.1|3
1608699000000|2020-12-23 04:50:00|1255.4|1254.4|1255.9|1254.9|1256|1255|1255.4|1254.4|67
1608699300000|2020-12-23 04:55:00|1256.1|1255.1|1255.4|1254.4|1256.1|1255.1|1255.4|1254.4|4
1608699600000|2020-12-23 05:00:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1255.1|1254.1|6
1608699900000|2020-12-23 05:05:00|1255.5|1254.5|1256.3|1255.3|1256.3|1255.3|1255.4|1254.4|14
1608700200000|2020-12-23 05:10:00|1256.7|1255.7|1256.5|1255.5|1256.8|1255.8|1256.5|1255.5|3
1608700500000|2020-12-23 05:15:00|1257|1256|1256.6|1255.6|1257.1|1256.1|1256.6|1255.6|10
1608700800000|2020-12-23 05:20:00|1255.6|1254.6|1256.5|1255.5|1256.5|1255.5|1255.6|1254.6|5
1608701100000|2020-12-23 05:25:00|1256.3|1255.3|1255.9|1254.9|1256.3|1255.3|1255.3|1254.3|23
1608701400000|2020-12-23 05:30:00|1255.7|1254.7|1255.7|1254.7|1256.2|1255.2|1255.3|1254.3|24
1608701700000|2020-12-23 05:35:00|1255.6|1254.6|1256|1255|1256|1255|1255.6|1254.6|44
1608702000000|2020-12-23 05:40:00|1256.1|1255.1|1256.1|1255.1|1256.1|1255.1|1256.1|1255.1|1
1608702300000|2020-12-23 05:45:00|1254.7|1253.7|1255.6|1254.6|1255.6|1254.6|1254.7|1253.7|5
1608702600000|2020-12-23 05:50:00|1255.8|1254.8|1255.8|1254.8|1256|1255|1255.8|1254.8|6
1608702900000|2020-12-23 05:55:00|1255.1|1254.1|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|3
1608703200000|2020-12-23 06:00:00|1256.2|1255.2|1256.7|1255.7|1256.8|1255.8|1256|1255|167
1608703500000|2020-12-23 06:05:00|1256.9|1255.9|1256.8|1255.8|1257.1|1256.1|1256.8|1255.8|13
1608703800000|2020-12-23 06:10:00|1256.6|1255.6|1256.6|1255.6|1256.6|1255.6|1256.6|1255.6|4
1608704400000|2020-12-23 06:20:00|1256.8|1255.8|1256.7|1255.7|1256.8|1255.8|1256.6|1255.6|3
1608704700000|2020-12-23 06:25:00|1256.8|1255.8|1256.2|1255.2|1256.8|1255.8|1256.2|1255.2|10
1608705000000|2020-12-23 06:30:00|1256.4|1255.4|1256.6|1255.6|1256.6|1255.6|1256.4|1255.4|9
1608705300000|2020-12-23 06:35:00|1256.8|1255.8|1257.3|1256.3|1257.5|1256.5|1256.8|1255.8|22
1608705600000|2020-12-23 06:40:00|||||||||2
1608705900000|2020-12-23 06:45:00|1257.7|1256.7|1258.7|1257.7|1258.7|1257.7|1257.7|1256.7|40
1608706200000|2020-12-23 06:50:00|1258.6|1257.6|1259|1258|1259.1|1258.1|1258.5|1257.5|8
1608706500000|2020-12-23 06:55:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|2
1608706800000|2020-12-23 07:00:00|1258.7|1257.7|1258.9|1257.9|1259.5|1258.5|1258.6|1257.6|62
1608707100000|2020-12-23 07:05:00|1259.2|1258.2|1259.2|1258.2|1259.4|1258.4|1259|1258|25
1608707400000|2020-12-23 07:10:00|1259.4|1258.4|1259.7|1258.7|1260.4|1259.4|1259|1258|43
1608707700000|2020-12-23 07:15:00|1259.5|1258.5|1259.7|1258.7|1260.1|1259.1|1259.3|1258.3|55
1608708000000|2020-12-23 07:20:00|1259.8|1258.8|1259.5|1258.5|1260.3|1259.3|1259.2|1258.2|38
1608708300000|2020-12-23 07:25:00|1259.4|1258.4|1259|1258|1260.2|1259.2|1259|1258|79
1608708600000|2020-12-23 07:30:00|1258.8|1257.8|1258.6|1257.6|1258.9|1257.9|1258.3|1257.3|32
1608708900000|2020-12-23 07:35:00|1258.7|1257.7|1258|1257|1258.8|1257.8|1258|1257|36
1608709200000|2020-12-23 07:40:00|1257.9|1256.9|1258.1|1257.1|1258.2|1257.2|1257.4|1256.4|44
1608709500000|2020-12-23 07:45:00|1258|1257|1259.1|1258.1|1259.1|1258.1|1258|1257|13
1608709800000|2020-12-23 07:50:00|1259|1258|1259.8|1258.8|1259.8|1258.8|1258.8|1257.8|21
1608710100000|2020-12-23 07:55:00|1259.9|1258.9|1259.7|1258.7|1259.9|1258.9|1259.2|1258.2|137
1608710400000|2020-12-23 08:00:00|1259.5|1258.5|1259.8|1258.8|1260.3|1259.3|1258.8|1257.8|98
1608710700000|2020-12-23 08:05:00|1259.9|1258.9|1260.8|1259.8|1260.8|1259.8|1259.9|1258.9|53
1608711000000|2020-12-23 08:10:00|1260.7|1259.7|1260.3|1259.3|1261|1260|1260.2|1259.2|86
1608711300000|2020-12-23 08:15:00|1260.4|1259.4|1260.3|1259.3|1261.2|1260.2|1260.2|1259.2|59
1608711600000|2020-12-23 08:20:00|1260.4|1259.4|1260.1|1259.1|1260.5|1259.5|1259.9|1258.9|59
1608711900000|2020-12-23 08:25:00|1260|1259|1260|1259|1260.3|1259.3|1259.9|1258.9|86
1608712200000|2020-12-23 08:30:00|1260.1|1259.1|1260.1|1259.1|1260.4|1259.4|1259.8|1258.8|85
1608712500000|2020-12-23 08:35:00|1260.2|1259.2|1259.8|1258.8|1260.5|1259.5|1259.8|1258.8|58
1608712800000|2020-12-23 08:40:00|1259.7|1258.7|1259.8|1258.8|1260|1259|1259.4|1258.4|126
1608713100000|2020-12-23 08:45:00|1259.9|1258.9|1259.4|1258.4|1260.1|1259.1|1259.3|1258.3|71
1608713400000|2020-12-23 08:50:00|1259.6|1258.6|1259.7|1258.7|1259.8|1258.8|1259.6|1258.6|74
1608713700000|2020-12-23 08:55:00|1259.8|1258.8|1259.7|1258.7|1260.2|1259.2|1259.7|1258.7|169
1608714000000|2020-12-23 09:00:00|1259.6|1258.6|1259.7|1258.7|1259.8|1258.8|1259.3|1258.3|121
1608714300000|2020-12-23 09:05:00|1259.8|1258.8|1259.6|1258.6|1259.8|1258.8|1259.5|1258.5|91
1608714600000|2020-12-23 09:10:00|1259.5|1258.5|1259.4|1258.4|1259.5|1258.5|1259.1|1258.1|118
1608714900000|2020-12-23 09:15:00|1259.2|1258.2|1259|1258|1259.8|1258.8|1259|1258|115
1608715200000|2020-12-23 09:20:00|1258.9|1257.9|1258.8|1257.8|1259.1|1258.1|1258.7|1257.7|109
1608715500000|2020-12-23 09:25:00|1258.7|1257.7|1259.3|1258.3|1259.4|1258.4|1258.6|1257.6|103
1608715800000|2020-12-23 09:30:00|1259.4|1258.4|1259.5|1258.5|1259.9|1258.9|1259.4|1258.4|123
1608716100000|2020-12-23 09:35:00|1259.4|1258.4|1259.1|1258.1|1259.8|1258.8|1259.1|1258.1|121
1608716400000|2020-12-23 09:40:00|1259.2|1258.2|1259|1258|1259.5|1258.5|1258.8|1257.8|98
1608716700000|2020-12-23 09:45:00|1258.9|1257.9|1259.1|1258.1|1259.4|1258.4|1258.9|1257.9|76
1608717000000|2020-12-23 09:50:00|1259.2|1258.2|1259.1|1258.1|1259.4|1258.4|1259.1|1258.1|80
1608717300000|2020-12-23 09:55:00|1259|1258|1259|1258|1259.3|1258.3|1258.8|1257.8|113
1608717600000|2020-12-23 10:00:00|1259.1|1258.1|1258.8|1257.8|1259.2|1258.2|1258.8|1257.8|101
1608717900000|2020-12-23 10:05:00|1258.7|1257.7|1259.2|1258.2|1259.3|1258.3|1258.6|1257.6|62
1608718200000|2020-12-23 10:10:00|1259.1|1258.1|1259.3|1258.3|1259.5|1258.5|1258.9|1257.9|88
1608718500000|2020-12-23 10:15:00|1259.4|1258.4|1259.6|1258.6|1259.8|1258.8|1259.2|1258.2|146
1608718800000|2020-12-23 10:20:00|1259.7|1258.7|1259.5|1258.5|1259.7|1258.7|1259.4|1258.4|43
1608719100000|2020-12-23 10:25:00|1259.4|1258.4|1259.5|1258.5|1259.8|1258.8|1259.3|1258.3|197
1608719400000|2020-12-23 10:30:00|1259.6|1258.6|1259.1|1258.1|1259.6|1258.6|1259|1258|200
1608719700000|2020-12-23 10:35:00|1259.2|1258.2|1259|1258|1259.3|1258.3|1258.9|1257.9|185
1608720000000|2020-12-23 10:40:00|1259.2|1258.2|1259.2|1258.2|1259.3|1258.3|1259|1258|153
1608720300000|2020-12-23 10:45:00|1259.1|1258.1|1259.3|1258.3|1259.4|1258.4|1258.9|1257.9|201
1608720600000|2020-12-23 10:50:00|1259.2|1258.2|1259.4|1258.4|1259.5|1258.5|1259.1|1258.1|168
1608720900000|2020-12-23 10:55:00|1259.3|1258.3|1259|1258|1259.4|1258.4|1259|1258|205
1608721200000|2020-12-23 11:00:00|1259.1|1258.1|1258.8|1257.8|1259.2|1258.2|1258.8|1257.8|141
1608721500000|2020-12-23 11:05:00|1258.9|1257.9|1259.2|1258.2|1259.2|1258.2|1258.6|1257.6|240
1608721800000|2020-12-23 11:10:00|1259.3|1258.3|1259|1258|1259.4|1258.4|1258.9|1257.9|248
1608722100000|2020-12-23 11:15:00|1259.1|1258.1|1258.8|1257.8|1259.1|1258.1|1258.7|1257.7|112
1608722400000|2020-12-23 11:20:00|1258.9|1257.9|1259.4|1258.4|1259.7|1258.7|1258.9|1257.9|207
1608722700000|2020-12-23 11:25:00|1259.3|1258.3|1259.3|1258.3|1259.4|1258.4|1259.2|1258.2|29
1608723000000|2020-12-23 11:30:00|1259.2|1258.2|1259.1|1258.1|1259.3|1258.3|1259|1258|74
1608723300000|2020-12-23 11:35:00|1259|1258|1259|1258|1259.1|1258.1|1258.7|1257.7|25
1608723600000|2020-12-23 11:40:00|1258.9|1257.9|1259|1258|1259|1258|1258.8|1257.8|28
1608723900000|2020-12-23 11:45:00|1258.9|1257.9|1258.9|1257.9|1259|1258|1258.9|1257.9|27
1608724200000|2020-12-23 11:50:00|1259|1258|1259.2|1258.2|1259.2|1258.2|1259|1258|19
1608724500000|2020-12-23 11:55:00|1259.3|1258.3|1259.3|1258.3|1259.5|1258.5|1259.3|1258.3|19
1608724800000|2020-12-23 12:00:00|1259|1258|1258.6|1257.6|1259.2|1258.2|1258.6|1257.6|48
1608725100000|2020-12-23 12:05:00|1258.5|1257.5|1258.8|1257.8|1259|1258|1258.5|1257.5|33
1608725400000|2020-12-23 12:10:00|1258.6|1257.6|1258.5|1257.5|1258.6|1257.6|1258.3|1257.3|18
1608725700000|2020-12-23 12:15:00|1258.4|1257.4|1257.9|1256.9|1258.4|1257.4|1257.8|1256.8|104
1608726000000|2020-12-23 12:20:00|1258|1257|1257.9|1256.9|1258.1|1257.1|1257.9|1256.9|18
1608726300000|2020-12-23 12:25:00|1258|1257|1258.2|1257.2|1258.2|1257.2|1257.6|1256.6|94
1608726600000|2020-12-23 12:30:00|1258|1257|1258.1|1257.1|1258.2|1257.2|1258|1257|62
1608726900000|2020-12-23 12:35:00|1258.2|1257.2|1258|1257|1258.5|1257.5|1258|1257|89
1608727200000|2020-12-23 12:40:00|1257.9|1256.9|1257.9|1256.9|1257.9|1256.9|1257.9|1256.9|9
1608727500000|2020-12-23 12:45:00|1257.7|1256.7|1258.2|1257.2|1258.3|1257.3|1257.7|1256.7|54
1608727800000|2020-12-23 12:50:00|1258.3|1257.3|1258.2|1257.2|1258.4|1257.4|1258.2|1257.2|26
1608728100000|2020-12-23 12:55:00|1258.1|1257.1|1257.9|1256.9|1258.1|1257.1|1257.7|1256.7|21
1608728400000|2020-12-23 13:00:00|1257.8|1256.8|1257.4|1256.4|1257.9|1256.9|1257.3|1256.3|61
1608728700000|2020-12-23 13:05:00|1257.5|1256.5|1257.5|1256.5|1257.6|1256.6|1257.2|1256.2|61
1608729000000|2020-12-23 13:10:00|1257.4|1256.4|1256.8|1255.8|1257.4|1256.4|1256.8|1255.8|47
1608729300000|2020-12-23 13:15:00|1256.7|1255.7|1256.8|1255.8|1256.9|1255.9|1256.5|1255.5|91
1608729600000|2020-12-23 13:20:00|1257|1256|1257.3|1256.3|1257.5|1256.5|1256.9|1255.9|53
1608729900000|2020-12-23 13:25:00|1257.2|1256.2|1257.3|1256.3|1257.5|1256.5|1257.2|1256.2|33
1608730200000|2020-12-23 13:30:00|1257.4|1256.4|1257.6|1256.6|1257.6|1256.6|1256.7|1255.7|140
1608730500000|2020-12-23 13:35:00|1257.7|1256.7|1258.3|1257.3|1258.7|1257.7|1257.7|1256.7|105
1608730800000|2020-12-23 13:40:00|1258|1257|1258.4|1257.4|1258.6|1257.6|1258|1257|33
1608731100000|2020-12-23 13:45:00|1258.5|1257.5|1258.9|1257.9|1258.9|1257.9|1258.2|1257.2|66
1608731400000|2020-12-23 13:50:00|1258.8|1257.8|1258.5|1257.5|1258.8|1257.8|1258.4|1257.4|253
1608731700000|2020-12-23 13:55:00|1258.4|1257.4|1257.7|1256.7|1258.4|1257.4|1257.7|1256.7|304
1608732000000|2020-12-23 14:00:00|1257.6|1256.6|1257.9|1256.9|1258|1257|1257.3|1256.3|254
1608732300000|2020-12-23 14:05:00|1257.8|1256.8|1257.8|1256.8|1258|1257|1257.6|1256.6|329
1608732600000|2020-12-23 14:10:00|1257.9|1256.9|1258.4|1257.4|1258.4|1257.4|1257.9|1256.9|22
1608732900000|2020-12-23 14:15:00|1258.3|1257.3|1258.8|1257.8|1259.3|1258.3|1258.3|1257.3|87
1608733200000|2020-12-23 14:20:00|1258.7|1257.7|1258.7|1257.7|1258.8|1257.8|1258.3|1257.3|69
1608733500000|2020-12-23 14:25:00|1258.8|1257.8|1258.3|1257.3|1259|1258|1258.3|1257.3|173
1608733800000|2020-12-23 14:30:00|1258|1257.5|1257.5|1257|1258.7|1258.2|1256.3|1255.8|3189
1608734100000|2020-12-23 14:35:00|1257.4|1256.9|1258.5|1258|1259.4|1258.9|1257.4|1256.9|1641
1608734400000|2020-12-23 14:40:00|1258.6|1258.1|1257.9|1257.4|1259.6|1259.1|1257.7|1257.2|1283
1608734700000|2020-12-23 14:45:00|1257.8|1257.3|1257.2|1256.7|1258|1257.5|1256.1|1255.6|960
1608735000000|2020-12-23 14:50:00|1257.1|1256.6|1257.4|1256.9|1258|1257.5|1256.9|1256.4|601
1608735300000|2020-12-23 14:55:00|1257.5|1257|1258.1|1257.6|1258.8|1258.3|1257.2|1256.7|886
1608735600000|2020-12-23 15:00:00|1258|1257.5|1258.2|1257.7|1259.2|1258.7|1258|1257.5|848
1608735900000|2020-12-23 15:05:00|1258.1|1257.6|1257.5|1257|1258.9|1258.4|1257.2|1256.7|679
1608736200000|2020-12-23 15:10:00|1257.6|1257.1|1259.2|1258.7|1259.3|1258.8|1257.6|1257.1|1022
1608736500000|2020-12-23 15:15:00|1259.1|1258.6|1258.6|1258.1|1259.6|1259.1|1258.2|1257.7|1238
1608736800000|2020-12-23 15:20:00|1258.7|1258.2|1258.2|1257.7|1258.9|1258.4|1257.4|1256.9|617
1608737100000|2020-12-23 15:25:00|1258.1|1257.6|1258.4|1257.9|1259.1|1258.6|1258.1|1257.6|397
1608737400000|2020-12-23 15:30:00|1258.5|1258|1258.8|1258.3|1259.7|1259.2|1258.2|1257.7|398
1608737700000|2020-12-23 15:35:00|1258.9|1258.4|1259.1|1258.6|1259.6|1259.1|1258.9|1258.4|391
1608738000000|2020-12-23 15:40:00|1259.2|1258.7|1259.3|1258.8|1259.5|1259|1258.7|1258.2|384
1608738300000|2020-12-23 15:45:00|1259.2|1258.7|1259.5|1259|1260.2|1259.7|1259.2|1258.7|605
1608738600000|2020-12-23 15:50:00|1259.7|1259.2|1259|1258.5|1259.9|1259.4|1258.5|1258|406
1608738900000|2020-12-23 15:55:00|1258.9|1258.4|1259.3|1258.8|1259.6|1259.1|1258.6|1258.1|445
1608739200000|2020-12-23 16:00:00|1259.4|1258.9|1259.8|1259.3|1260|1259.5|1259.2|1258.7|352
1608739500000|2020-12-23 16:05:00|1259.7|1259.2|1259.3|1258.8|1260.4|1259.9|1259.2|1258.7|455
1608739800000|2020-12-23 16:10:00|1259.4|1258.9|1259.1|1258.6|1260.2|1259.7|1259|1258.5|378
1608740100000|2020-12-23 16:15:00|1259|1258.5|1259.4|1258.9|1259.8|1259.3|1258.8|1258.3|417
1608740400000|2020-12-23 16:20:00|1259.5|1259|1259.7|1259.2|1260.3|1259.8|1259.3|1258.8|326
1608740700000|2020-12-23 16:25:00|1259.8|1259.3|1259.5|1259|1260|1259.5|1259.2|1258.7|407
1608741000000|2020-12-23 16:30:00|1259.6|1259.1|1259.6|1259.1|1259.9|1259.4|1259|1258.5|718
1608741300000|2020-12-23 16:35:00|1259.5|1259|1259.8|1259.3|1259.9|1259.4|1259.5|1259|639
1608741600000|2020-12-23 16:40:00|1259.9|1259.4|1260.1|1259.6|1260.5|1260|1259.9|1259.4|570
1608741900000|2020-12-23 16:45:00|1260.2|1259.7|1260.1|1259.6|1260.4|1259.9|1259.9|1259.4|369
1608742200000|2020-12-23 16:50:00|1260.2|1259.7|1260.6|1260.1|1261|1260.5|1260.2|1259.7|254
1608742500000|2020-12-23 16:55:00|1260.5|1260|1261|1260.5|1261.2|1260.7|1260.5|1260|690
1608742800000|2020-12-23 17:00:00|1261.1|1260.6|1260.8|1260.3|1261.3|1260.8|1260.8|1260.3|583
1608743100000|2020-12-23 17:05:00|1260.7|1260.2|1260.6|1260.1|1260.8|1260.3|1260.2|1259.7|348
1608743400000|2020-12-23 17:10:00|1260.7|1260.2|1261|1260.5|1261|1260.5|1260.7|1260.2|375
1608743700000|2020-12-23 17:15:00|1260.9|1260.4|1260.9|1260.4|1261|1260.5|1260.6|1260.1|337
1608744000000|2020-12-23 17:20:00|1261|1260.5|1260.5|1260|1261|1260.5|1260.5|1260|205
1608744300000|2020-12-23 17:25:00|1260.4|1259.9|1260.4|1259.9|1260.7|1260.2|1260.1|1259.6|465
1608744600000|2020-12-23 17:30:00|1260.5|1260|1260.9|1260.4|1260.9|1260.4|1260.5|1260|227
1608744900000|2020-12-23 17:35:00|1260.8|1260.3|1260.7|1260.2|1260.8|1260.3|1260.6|1260.1|306
1608745200000|2020-12-23 17:40:00|1260.6|1260.1|1260.5|1260|1260.7|1260.2|1260.1|1259.6|357
1608745500000|2020-12-23 17:45:00|1260.3|1259.8|1260.1|1259.6|1260.7|1260.2|1260|1259.5|197
1608745800000|2020-12-23 17:50:00|1260|1259.5|1259.3|1258.8|1260.1|1259.6|1259.2|1258.7|184
1608746100000|2020-12-23 17:55:00|1259.4|1258.9|1260.3|1259.8|1260.3|1259.8|1259.4|1258.9|212
1608746400000|2020-12-23 18:00:00|1260.2|1259.7|1260.2|1259.7|1260.3|1259.8|1259.8|1259.3|311
1608746700000|2020-12-23 18:05:00|1260.3|1259.8|1260.5|1260|1260.9|1260.4|1260.2|1259.7|241
1608747000000|2020-12-23 18:10:00|1260.3|1259.8|1260|1259.5|1260.4|1259.9|1259.9|1259.4|119
1608747300000|2020-12-23 18:15:00|1259.9|1259.4|1259.5|1259|1259.9|1259.4|1259.4|1258.9|206
1608747600000|2020-12-23 18:20:00|1259.4|1258.9|1259.9|1259.4|1260.1|1259.6|1259.3|1258.8|112
1608747900000|2020-12-23 18:25:00|1259.6|1259.1|1260|1259.5|1260|1259.5|1259.5|1259|118
1608748200000|2020-12-23 18:30:00|1260.1|1259.6|1259.9|1259.4|1260.2|1259.7|1259.8|1259.3|156
1608748500000|2020-12-23 18:35:00|1259.8|1259.3|1260|1259.5|1260.1|1259.6|1259.6|1259.1|194
1608748800000|2020-12-23 18:40:00|1259.9|1259.4|1260.7|1260.2|1260.8|1260.3|1259.9|1259.4|161
1608749100000|2020-12-23 18:45:00|1260.6|1260.1|1260.7|1260.2|1260.7|1260.2|1260.4|1259.9|119
1608749400000|2020-12-23 18:50:00|1260.6|1260.1|1260.3|1259.8|1260.6|1260.1|1260.3|1259.8|239
1608749700000|2020-12-23 18:55:00|1260.4|1259.9|1260|1259.5|1260.4|1259.9|1260|1259.5|201
1608750000000|2020-12-23 19:00:00|1260.1|1259.6|1260.1|1259.6|1260.6|1260.1|1260|1259.5|164
1608750300000|2020-12-23 19:05:00|1260.2|1259.7|1260.2|1259.7|1260.5|1260|1260.1|1259.6|169
1608750600000|2020-12-23 19:10:00|1260.1|1259.6|1260.3|1259.8|1260.3|1259.8|1259.9|1259.4|63
1608750900000|2020-12-23 19:15:00|1260.4|1259.9|1260.1|1259.6|1260.4|1259.9|1259.9|1259.4|116
1608751200000|2020-12-23 19:20:00|1260|1259.5|1260.6|1260.1|1260.7|1260.2|1259.9|1259.4|200
1608751500000|2020-12-23 19:25:00|1260.5|1260|1260.1|1259.6|1260.8|1260.3|1260.1|1259.6|264
1608751800000|2020-12-23 19:30:00|1260.2|1259.7|1260.6|1260.1|1260.8|1260.3|1260.2|1259.7|240
1608752100000|2020-12-23 19:35:00|1260.7|1260.2|1260.6|1260.1|1260.9|1260.4|1260.5|1260|280
1608752400000|2020-12-23 19:40:00|1260.5|1260|1260.5|1260|1261|1260.5|1260.4|1259.9|363
1608752700000|2020-12-23 19:45:00|1260.4|1259.9|1260.8|1260.3|1260.8|1260.3|1260.4|1259.9|330
1608753000000|2020-12-23 19:50:00|1260.7|1260.2|1260.5|1260|1260.8|1260.3|1260.4|1259.9|294
1608753300000|2020-12-23 19:55:00|1260.4|1259.9|1260.2|1259.7|1260.4|1259.9|1260.1|1259.6|346
1608753600000|2020-12-23 20:00:00|1260.1|1259.6|1260.2|1259.7|1260.2|1259.7|1259.8|1259.3|201
1608753900000|2020-12-23 20:05:00|1260.1|1259.6|1260.3|1259.8|1260.5|1260|1260.1|1259.6|126
1608754200000|2020-12-23 20:10:00|1260.2|1259.7|1261|1260.5|1261.1|1260.6|1260.2|1259.7|410
1608754500000|2020-12-23 20:15:00|1260.9|1260.4|1260.9|1260.4|1261.2|1260.7|1260.8|1260.3|231
1608754800000|2020-12-23 20:20:00|1260.8|1260.3|1261|1260.5|1261|1260.5|1260.8|1260.3|200
1608755100000|2020-12-23 20:25:00|1261.1|1260.6|1261.2|1260.7|1261.5|1261|1261|1260.5|408
1608755400000|2020-12-23 20:30:00|1261.1|1260.6|1261.3|1260.8|1261.6|1261.1|1261.1|1260.6|441
1608755700000|2020-12-23 20:35:00|1261.4|1260.9|1261.2|1260.7|1261.5|1261|1261|1260.5|214
1608756000000|2020-12-23 20:40:00|1261.1|1260.6|1260.8|1260.3|1261.2|1260.7|1260.8|1260.3|283
1608756300000|2020-12-23 20:45:00|1260.7|1260.2|1260.6|1260.1|1261.1|1260.6|1260.6|1260.1|931
1608756600000|2020-12-23 20:50:00|1260.5|1260|1259.8|1259.3|1260.6|1260.1|1259|1258.5|1271
1608756900000|2020-12-23 20:55:00|1259.9|1259.4|1259.5|1259|1260.9|1260.4|1259.3|1258.8|4387
1608757200000|2020-12-23 21:00:00|1259.7|1258.7|1260.1|1259.1|1260.4|1259.4|1259.3|1258.3|796
1608757500000|2020-12-23 21:05:00|1260|1259|1259.4|1258.4|1260|1259|1259.2|1258.2|185
1608757800000|2020-12-23 21:10:00|1259.2|1258.2|1259.7|1258.7|1260.1|1259.1|1259|1258|148
1608758100000|2020-12-23 21:15:00|1260|1259|1259.7|1258.7|1260|1259|1259.7|1258.7|16
1608758400000|2020-12-23 21:20:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|13
1608758700000|2020-12-23 21:25:00|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|3
1608759000000|2020-12-23 21:30:00|1260.2|1259.2|1259.8|1258.8|1260.2|1259.2|1259.8|1258.8|2
1608759300000|2020-12-23 21:35:00|1259.1|1258.1|1258.9|1257.9|1259.7|1258.7|1258.9|1257.9|3
1608759600000|2020-12-23 21:40:00|1260.2|1259.2|1261.4|1260.4|1261.4|1260.4|1260.2|1259.2|3
1608760500000|2020-12-23 21:55:00|1262.4|1261.4|1264.1|1263.1|1264.1|1263.1|1262.4|1261.4|21
1608764400000|2020-12-23 23:00:00|1264.6|1262.6|1264.7|1262.7|1265.3|1263.3|1264.3|1262.3|0
1608764700000|2020-12-23 23:05:00|1264.8|1262.8|1264.5|1262.5|1264.8|1262.8|1264.1|1262.1|0
1608765000000|2020-12-23 23:10:00|1264.4|1262.4|1264.7|1262.7|1264.9|1262.9|1264.4|1262.4|0
1608765300000|2020-12-23 23:15:00|1264.6|1262.6|1264.9|1262.9|1265|1263|1264.3|1262.3|0
1608765600000|2020-12-23 23:20:00|1264.8|1262.8|1265|1263|1265.3|1263.3|1264.8|1262.8|0
1608765900000|2020-12-23 23:25:00|1264.9|1262.9|1264.9|1262.9|1265|1263|1264.7|1262.7|0
1608766200000|2020-12-23 23:30:00|1264.8|1262.8|1264.6|1262.6|1264.8|1262.8|1264.1|1262.1|0
1608766500000|2020-12-23 23:35:00|1264.7|1262.7|1264.1|1262.1|1264.7|1262.7|1263.9|1261.9|0
1608766800000|2020-12-23 23:40:00|1264|1262|1264.1|1262.1|1264.1|1262.1|1263.6|1261.6|0
1608767100000|2020-12-23 23:45:00|1264|1262|1264.5|1262.5|1264.6|1262.6|1263.9|1261.9|0
1608767400000|2020-12-23 23:50:00|1264.6|1262.6|1264.9|1262.9|1265|1263|1264.5|1262.5|0
1608767700000|2020-12-23 23:55:00|1264.8|1262.8|1264.6|1262.6|1264.9|1262.9|1264.4|1262.4|0
1608768000000|2020-12-24 00:00:00|1264.5|1262.5|1265.1|1263.1|1265.3|1263.3|1264.1|1262.1|0
1608768300000|2020-12-24 00:05:00|1265|1263|1265|1263|1265.3|1263.3|1264.8|1262.8|0
1608768600000|2020-12-24 00:10:00|1265.1|1263.1|1264.9|1262.9|1265.5|1263.5|1264.9|1262.9|0
1608768900000|2020-12-24 00:15:00|1264.8|1262.8|1263.5|1261.5|1264.9|1262.9|1263.5|1261.5|0
1608769200000|2020-12-24 00:20:00|1263.4|1261.4|1263.5|1261.5|1263.6|1261.6|1263.3|1261.3|0
1608769500000|2020-12-24 00:25:00|1263.3|1261.3|1263.6|1261.6|1263.7|1261.7|1263|1261|0
1608769800000|2020-12-24 00:30:00|1263.7|1261.7|1263.4|1261.4|1263.7|1261.7|1263.4|1261.4|0
1608770100000|2020-12-24 00:35:00|1263.3|1261.3|1263.4|1261.4|1263.5|1261.5|1263.3|1261.3|0
1608770400000|2020-12-24 00:40:00|1263.3|1261.3|1262.6|1260.6|1263.7|1261.7|1262.5|1260.5|0
1608770700000|2020-12-24 00:45:00|1262.7|1260.7|1262.7|1260.7|1262.7|1260.7|1262.5|1260.5|0
1608771000000|2020-12-24 00:50:00|1262.6|1260.6|1262.5|1260.5|1262.6|1260.6|1262.3|1260.3|0
1608771300000|2020-12-24 00:55:00|1262.4|1260.4|1262.7|1260.7|1263.1|1261.1|1262.4|1260.4|0
1608771600000|2020-12-24 01:00:00|1257.2|1256.2|1258.2|1257.2|1258.2|1257.2|1256.9|1255.9|12
1608771900000|2020-12-24 01:05:00|1257.2|1256.2|1258|1257|1258|1257|1257.1|1256.1|15
1608772200000|2020-12-24 01:10:00|1257.9|1256.9|1259|1258|1259|1258|1257.9|1256.9|26
1608772500000|2020-12-24 01:15:00|1258.3|1257.3|1259|1258|1259|1258|1258.2|1257.2|9
1608772800000|2020-12-24 01:20:00|1259.2|1258.2|1259.3|1258.3|1259.3|1258.3|1259.2|1258.2|13
1608773400000|2020-12-24 01:30:00|1258.6|1257.6|1256|1255|1258.6|1257.6|1255.2|1254.2|92
1608773700000|2020-12-24 01:35:00|1256.2|1255.2|1255.6|1254.6|1256.2|1255.2|1253.8|1252.8|47
1608774000000|2020-12-24 01:40:00|1255.4|1254.4|1256.8|1255.8|1257.2|1256.2|1255.4|1254.4|194
1608774300000|2020-12-24 01:45:00|1257.3|1256.3|1259.8|1258.8|1260.1|1259.1|1257.3|1256.3|93
1608774600000|2020-12-24 01:50:00|1259.6|1258.6|1259.2|1258.2|1259.8|1258.8|1259.2|1258.2|60
1608774900000|2020-12-24 01:55:00|1259|1258|1257.3|1256.3|1259|1258|1257.3|1256.3|56
1608775200000|2020-12-24 02:00:00|1256.9|1255.9|1256.9|1255.9|1257.2|1256.2|1256|1255|36
1608775500000|2020-12-24 02:05:00|1257.3|1256.3|1257.5|1256.5|1257.5|1256.5|1257.3|1256.3|8
1608775800000|2020-12-24 02:10:00|1257|1256|1257|1256|1257.1|1256.1|1256.8|1255.8|11
1608776100000|2020-12-24 02:15:00|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|2
1608776400000|2020-12-24 02:20:00|1256.6|1255.6|1256.6|1255.6|1256.8|1255.8|1256.2|1255.2|159
1608776700000|2020-12-24 02:25:00|1256.5|1255.5|1256.9|1255.9|1256.9|1255.9|1256.5|1255.5|70
1608777000000|2020-12-24 02:30:00|1257.8|1256.8|1257.3|1256.3|1257.8|1256.8|1257.2|1256.2|61
1608777300000|2020-12-24 02:35:00|1257.4|1256.4|1258.2|1257.2|1258.2|1257.2|1257.2|1256.2|58
1608777600000|2020-12-24 02:40:00|1258.4|1257.4|1257.2|1256.2|1258.7|1257.7|1257.2|1256.2|100
1608777900000|2020-12-24 02:45:00|1256.8|1255.8|1256.7|1255.7|1256.8|1255.8|1256.4|1255.4|121
1608778200000|2020-12-24 02:50:00|1256.4|1255.4|1256.6|1255.6|1256.8|1255.8|1255.4|1254.4|70
1608778500000|2020-12-24 02:55:00|1256.4|1255.4|1256.3|1255.3|1256.4|1255.4|1255.7|1254.7|50
1608778800000|2020-12-24 03:00:00|1256.2|1255.2|1256.6|1255.6|1256.8|1255.8|1256.2|1255.2|43
1608779100000|2020-12-24 03:05:00|1256.2|1255.2|1254.7|1253.7|1256.2|1255.2|1254.7|1253.7|66
1608779400000|2020-12-24 03:10:00|1254.5|1253.5|1254.2|1253.2|1254.9|1253.9|1254.2|1253.2|67
1608779700000|2020-12-24 03:15:00|1254.8|1253.8|1255.2|1254.2|1255.2|1254.2|1254.4|1253.4|53
1608780000000|2020-12-24 03:20:00|1256|1255|1255.3|1254.3|1256|1255|1255.3|1254.3|15
1608780300000|2020-12-24 03:25:00|1254.5|1253.5|1255.5|1254.5|1255.5|1254.5|1254.5|1253.5|21
1608780600000|2020-12-24 03:30:00|1255.4|1254.4|1255.6|1254.6|1256|1255|1255.4|1254.4|36
1608780900000|2020-12-24 03:35:00|1255.5|1254.5|1255.1|1254.1|1255.6|1254.6|1255.1|1254.1|21
1608781200000|2020-12-24 03:40:00|1254.9|1253.9|1255|1254|1255.1|1254.1|1254.8|1253.8|25
1608781500000|2020-12-24 03:45:00|1255.1|1254.1|1255.6|1254.6|1255.8|1254.8|1255.1|1254.1|25
1608781800000|2020-12-24 03:50:00|1255.5|1254.5|1256.5|1255.5|1256.5|1255.5|1255.5|1254.5|151
1608782100000|2020-12-24 03:55:00|1256.8|1255.8|1255.8|1254.8|1256.8|1255.8|1255.8|1254.8|15
1608782400000|2020-12-24 04:00:00|1256.4|1255.4|1256.2|1255.2|1256.6|1255.6|1255.7|1254.7|66
1608782700000|2020-12-24 04:05:00|1255.9|1254.9|1255.8|1254.8|1256|1255|1255.6|1254.6|20
1608783000000|2020-12-24 04:10:00|1255.5|1254.5|1255.6|1254.6|1255.6|1254.6|1255.5|1254.5|8
1608783300000|2020-12-24 04:15:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|6
1608783600000|2020-12-24 04:20:00|1255.5|1254.5|1255.7|1254.7|1256.2|1255.2|1255.5|1254.5|9
1608783900000|2020-12-24 04:25:00|1255.8|1254.8|1255.8|1254.8|1256|1255|1255.8|1254.8|8
1608784200000|2020-12-24 04:30:00|1256.3|1255.3|1256.4|1255.4|1256.5|1255.5|1256.3|1255.3|4
1608784500000|2020-12-24 04:35:00|1256.2|1255.2|1256.6|1255.6|1256.6|1255.6|1256.2|1255.2|5
1608784800000|2020-12-24 04:40:00|1256.5|1255.5|1256.8|1255.8|1256.8|1255.8|1256.5|1255.5|44
1608785100000|2020-12-24 04:45:00|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|1
1608785400000|2020-12-24 04:50:00|1256.5|1255.5|1256.2|1255.2|1256.5|1255.5|1256.1|1255.1|6
1608785700000|2020-12-24 04:55:00|1256.1|1255.1|1256.6|1255.6|1256.6|1255.6|1256|1255|17
1608786000000|2020-12-24 05:00:00|1256.5|1255.5|1256.4|1255.4|1256.6|1255.6|1256.2|1255.2|26
1608786300000|2020-12-24 05:05:00|1256.3|1255.3|1256.5|1255.5|1256.5|1255.5|1256.2|1255.2|31
1608786600000|2020-12-24 05:10:00|1256.3|1255.3|1256.7|1255.7|1256.8|1255.8|1256.3|1255.3|18
1608786900000|2020-12-24 05:15:00|1256.5|1255.5|1256.8|1255.8|1256.8|1255.8|1256.5|1255.5|14
1608787200000|2020-12-24 05:20:00|1257.3|1256.3|1258.3|1257.3|1258.3|1257.3|1257.3|1256.3|6
1608787500000|2020-12-24 05:25:00|1258.4|1257.4|1258.3|1257.3|1258.4|1257.4|1258.3|1257.3|15
1608787800000|2020-12-24 05:30:00|1258.1|1257.1|1257.5|1256.5|1258.1|1257.1|1257.4|1256.4|26
1608788100000|2020-12-24 05:35:00|1257.6|1256.6|1257.3|1256.3|1257.6|1256.6|1257.3|1256.3|11
1608788400000|2020-12-24 05:40:00|1257.4|1256.4|1256.7|1255.7|1257.5|1256.5|1256.5|1255.5|21
1608788700000|2020-12-24 05:45:00|1256.5|1255.5|1256.8|1255.8|1256.8|1255.8|1256.1|1255.1|20
1608789000000|2020-12-24 05:50:00|1257.1|1256.1|1257.2|1256.2|1257.2|1256.2|1257.1|1256.1|6
1608789300000|2020-12-24 05:55:00|1256.8|1255.8|1256.5|1255.5|1256.8|1255.8|1256.5|1255.5|7
1608789600000|2020-12-24 06:00:00|1256.7|1255.7|1256.7|1255.7|1257.2|1256.2|1256.7|1255.7|12
1608789900000|2020-12-24 06:05:00|1256.6|1255.6|1256.6|1255.6|1256.8|1255.8|1256.6|1255.6|13
1608790200000|2020-12-24 06:10:00|1256.4|1255.4|1257.2|1256.2|1257.2|1256.2|1256.4|1255.4|25
1608790500000|2020-12-24 06:15:00|1257.7|1256.7|1257.1|1256.1|1257.7|1256.7|1256.9|1255.9|13
1608790800000|2020-12-24 06:20:00|1257.3|1256.3|1257.5|1256.5|1257.5|1256.5|1257.2|1256.2|5
1608791100000|2020-12-24 06:25:00|1257.4|1256.4|1257.1|1256.1|1257.5|1256.5|1257.1|1256.1|9
1608791400000|2020-12-24 06:30:00|1257|1256|1257|1256|1257|1256|1256.8|1255.8|10
1608791700000|2020-12-24 06:35:00|1256.9|1255.9|1257.5|1256.5|1257.6|1256.6|1256.9|1255.9|9
1608792000000|2020-12-24 06:40:00|1257.6|1256.6|1258.4|1257.4|1258.4|1257.4|1257.6|1256.6|17
1608792300000|2020-12-24 06:45:00|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1
1608792600000|2020-12-24 06:50:00|1258.4|1257.4|1258.5|1257.5|1258.5|1257.5|1258.4|1257.4|5
1608792900000|2020-12-24 06:55:00|1258.8|1257.8|1259|1258|1259|1258|1258.8|1257.8|4
1608793200000|2020-12-24 07:00:00|1259.4|1258.4|1258.9|1257.9|1259.9|1258.9|1258.9|1257.9|26
1608793500000|2020-12-24 07:05:00|1258.5|1257.5|1257.5|1256.5|1258.5|1257.5|1257.3|1256.3|33
1608793800000|2020-12-24 07:10:00|1257.7|1256.7|1257.6|1256.6|1258|1257|1257.6|1256.6|11
1608794100000|2020-12-24 07:15:00|1257.5|1256.5|1258.1|1257.1|1258.1|1257.1|1257.4|1256.4|16
1608794400000|2020-12-24 07:20:00|1258.7|1257.7|1258.6|1257.6|1259.2|1258.2|1258.6|1257.6|19
1608794700000|2020-12-24 07:25:00|1258.8|1257.8|1258.3|1257.3|1259|1258|1257.8|1256.8|50
1608795000000|2020-12-24 07:30:00|1258.7|1257.7|1259.1|1258.1|1259.1|1258.1|1258.5|1257.5|21
1608795300000|2020-12-24 07:35:00|1259|1258|1258.8|1257.8|1259.3|1258.3|1258.6|1257.6|28
1608795600000|2020-12-24 07:40:00|1259|1258|1259.4|1258.4|1259.5|1258.5|1259|1258|37
1608795900000|2020-12-24 07:45:00|1259.1|1258.1|1258.9|1257.9|1259.1|1258.1|1258.6|1257.6|40
1608796200000|2020-12-24 07:50:00|1259.2|1258.2|1260.1|1259.1|1260.1|1259.1|1259.1|1258.1|65
1608796500000|2020-12-24 07:55:00|1260|1259|1259.6|1258.6|1260.3|1259.3|1259.6|1258.6|75
1608796800000|2020-12-24 08:00:00|1259.5|1258.5|1260.5|1259.5|1260.7|1259.7|1259.5|1258.5|117
1608797100000|2020-12-24 08:05:00|1260.6|1259.6|1261.3|1260.3|1261.8|1260.8|1260.5|1259.5|260
1608797400000|2020-12-24 08:10:00|1261.4|1260.4|1261.5|1260.5|1261.5|1260.5|1261.2|1260.2|237
1608797700000|2020-12-24 08:15:00|1261.6|1260.6|1261.3|1260.3|1262|1261|1261.2|1260.2|216
1608798000000|2020-12-24 08:20:00|1261.4|1260.4|1260.8|1259.8|1261.5|1260.5|1260.4|1259.4|344
1608798300000|2020-12-24 08:25:00|1260.7|1259.7|1260.5|1259.5|1261.2|1260.2|1260.4|1259.4|83
1608798600000|2020-12-24 08:30:00|1260.4|1259.4|1259.9|1258.9|1260.4|1259.4|1259.6|1258.6|108
1608798900000|2020-12-24 08:35:00|1259.8|1258.8|1260.1|1259.1|1260.2|1259.2|1259.8|1258.8|59
1608799200000|2020-12-24 08:40:00|1260.2|1259.2|1259.7|1258.7|1260.2|1259.2|1259.5|1258.5|52
1608799500000|2020-12-24 08:45:00|1259.8|1258.8|1259.6|1258.6|1260|1259|1259.6|1258.6|45
1608799800000|2020-12-24 08:50:00|1259.7|1258.7|1259.4|1258.4|1259.9|1258.9|1259.3|1258.3|63
1608800100000|2020-12-24 08:55:00|1259.3|1258.3|1259.7|1258.7|1259.8|1258.8|1259.3|1258.3|66
1608800400000|2020-12-24 09:00:00|1259.8|1258.8|1260.4|1259.4|1260.6|1259.6|1259.8|1258.8|53
1608800700000|2020-12-24 09:05:00|1260.2|1259.2|1260|1259|1260.2|1259.2|1260|1259|15
1608801000000|2020-12-24 09:10:00|1260.2|1259.2|1259.8|1258.8|1260.4|1259.4|1259.5|1258.5|118
1608801300000|2020-12-24 09:15:00|1259.7|1258.7|1260.8|1259.8|1260.8|1259.8|1259.7|1258.7|37
1608801600000|2020-12-24 09:20:00|1260.9|1259.9|1260.6|1259.6|1261.2|1260.2|1260.5|1259.5|38
1608801900000|2020-12-24 09:25:00|1260.7|1259.7|1261|1260|1261|1260|1260.5|1259.5|28
1608802200000|2020-12-24 09:30:00|1261.2|1260.2|1260.8|1259.8|1261.2|1260.2|1260.4|1259.4|60
1608802500000|2020-12-24 09:35:00|1260.7|1259.7|1260.9|1259.9|1261.1|1260.1|1260.6|1259.6|41
1608802800000|2020-12-24 09:40:00|1261.1|1260.1|1260.3|1259.3|1261.1|1260.1|1260.3|1259.3|61
1608803100000|2020-12-24 09:45:00|1260.2|1259.2|1260.6|1259.6|1260.6|1259.6|1260.1|1259.1|63
1608803400000|2020-12-24 09:50:00|1260.7|1259.7|1260.2|1259.2|1260.7|1259.7|1260.2|1259.2|20
1608803700000|2020-12-24 09:55:00|1260.3|1259.3|1260.8|1259.8|1260.8|1259.8|1260.3|1259.3|34
1608804000000|2020-12-24 10:00:00|1260.7|1259.7|1261|1260|1261|1260|1260.6|1259.6|61
1608804300000|2020-12-24 10:05:00|1261.1|1260.1|1261.2|1260.2|1261.5|1260.5|1261|1260|66
1608804600000|2020-12-24 10:10:00|1261.3|1260.3|1261.3|1260.3|1261.5|1260.5|1261.1|1260.1|92
1608804900000|2020-12-24 10:15:00|1261.4|1260.4|1261.5|1260.5|1261.7|1260.7|1261.4|1260.4|86
1608805200000|2020-12-24 10:20:00|1261.6|1260.6|1261.3|1260.3|1261.6|1260.6|1261.2|1260.2|69
1608805500000|2020-12-24 10:25:00|1261.4|1260.4|1261.4|1260.4|1261.5|1260.5|1261.1|1260.1|58
1608805800000|2020-12-24 10:30:00|1261.3|1260.3|1261|1260|1261.3|1260.3|1261|1260|56
1608806100000|2020-12-24 10:35:00|1261.2|1260.2|1261|1260|1261.2|1260.2|1260.9|1259.9|28
1608806400000|2020-12-24 10:40:00|1260.9|1259.9|1261.2|1260.2|1261.2|1260.2|1260.5|1259.5|41
1608806700000|2020-12-24 10:45:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1260.8|1259.8|38
1608807000000|2020-12-24 10:50:00|1261.2|1260.2|1260.8|1259.8|1261.3|1260.3|1260.8|1259.8|164
1608807300000|2020-12-24 10:55:00|1260.7|1259.7|1260.8|1259.8|1260.9|1259.9|1260.6|1259.6|29
1608807600000|2020-12-24 11:00:00|1260.7|1259.7|1260.8|1259.8|1261|1260|1260.7|1259.7|12
1608807900000|2020-12-24 11:05:00|1260.7|1259.7|1260.6|1259.6|1260.7|1259.7|1260.4|1259.4|29
1608808200000|2020-12-24 11:10:00|1260.8|1259.8|1261.1|1260.1|1261.1|1260.1|1260.8|1259.8|16
1608808500000|2020-12-24 11:15:00|1261.2|1260.2|1261.2|1260.2|1261.3|1260.3|1261.2|1260.2|17
1608808800000|2020-12-24 11:20:00|1261.3|1260.3|1260.7|1259.7|1261.3|1260.3|1260.6|1259.6|54
1608809100000|2020-12-24 11:25:00|1260.6|1259.6|1259.9|1258.9|1260.6|1259.6|1259.9|1258.9|147
1608809400000|2020-12-24 11:30:00|1259.7|1258.7|1259.5|1258.5|1259.8|1258.8|1259.4|1258.4|115
1608809700000|2020-12-24 11:35:00|1259.6|1258.6|1259.4|1258.4|1259.6|1258.6|1259.3|1258.3|72
1608810000000|2020-12-24 11:40:00|1259.1|1258.1|1259.3|1258.3|1259.5|1258.5|1259.1|1258.1|54
1608810300000|2020-12-24 11:45:00|1259.2|1258.2|1259.4|1258.4|1259.7|1258.7|1259.1|1258.1|59
1608810600000|2020-12-24 11:50:00|1259.5|1258.5|1259.5|1258.5|1259.7|1258.7|1259.4|1258.4|63
1608810900000|2020-12-24 11:55:00|1259.4|1258.4|1259.8|1258.8|1260|1259|1259.4|1258.4|59
1608811200000|2020-12-24 12:00:00|1260.1|1259.1|1259.4|1258.4|1260.1|1259.1|1259.4|1258.4|38
1608811500000|2020-12-24 12:05:00|1259.5|1258.5|1259|1258|1259.5|1258.5|1258.9|1257.9|32
1608811800000|2020-12-24 12:10:00|1258.9|1257.9|1258.5|1257.5|1258.9|1257.9|1258.4|1257.4|42
1608812100000|2020-12-24 12:15:00|1258.6|1257.6|1258.7|1257.7|1258.7|1257.7|1258.3|1257.3|45
1608812400000|2020-12-24 12:20:00|1258.6|1257.6|1258.7|1257.7|1259|1258|1258.6|1257.6|49
1608812700000|2020-12-24 12:25:00|1258.8|1257.8|1258.7|1257.7|1258.9|1257.9|1258.5|1257.5|34
1608813000000|2020-12-24 12:30:00|1258.9|1257.9|1257.5|1256.5|1258.9|1257.9|1257.3|1256.3|49
1608813300000|2020-12-24 12:35:00|1257.4|1256.4|1257.3|1256.3|1257.5|1256.5|1257|1256|81
1608813600000|2020-12-24 12:40:00|1257.1|1256.1|1257.5|1256.5|1257.6|1256.6|1257.1|1256.1|23
1608813900000|2020-12-24 12:45:00|1257.4|1256.4|1257.8|1256.8|1258|1257|1257.4|1256.4|21
1608814200000|2020-12-24 12:50:00|1257.7|1256.7|1257.6|1256.6|1257.7|1256.7|1257.5|1256.5|12
1608814500000|2020-12-24 12:55:00|1257.5|1256.5|1257.3|1256.3|1257.9|1256.9|1257.3|1256.3|24
1608814800000|2020-12-24 13:00:00|1257.4|1256.4|1256.6|1255.6|1257.4|1256.4|1256.3|1255.3|47
1608815100000|2020-12-24 13:05:00|1256.4|1255.4|1255.9|1254.9|1256.8|1255.8|1255.9|1254.9|41
1608815400000|2020-12-24 13:10:00|1256|1255|1257.1|1256.1|1257.1|1256.1|1255.8|1254.8|52
1608815700000|2020-12-24 13:15:00|1257.2|1256.2|1257.1|1256.1|1257.2|1256.2|1257|1256|27
1608816000000|2020-12-24 13:20:00|1257|1256|1257|1256|1257.1|1256.1|1256.9|1255.9|47
1608816300000|2020-12-24 13:25:00|1257.4|1256.4|1257|1256|1257.6|1256.6|1257|1256|31
1608816600000|2020-12-24 13:30:00|1257.1|1256.1|1256.1|1255.1|1257.1|1256.1|1256.1|1255.1|77
1608816900000|2020-12-24 13:35:00|1256.2|1255.2|1255.9|1254.9|1256.3|1255.3|1255.6|1254.6|183
1608817200000|2020-12-24 13:40:00|1255.8|1254.8|1255.8|1254.8|1256.2|1255.2|1255.8|1254.8|65
1608817500000|2020-12-24 13:45:00|1255.9|1254.9|1256|1255|1256.2|1255.2|1255.8|1254.8|104
1608817800000|2020-12-24 13:50:00|1256.2|1255.2|1256.7|1255.7|1256.8|1255.8|1255.8|1254.8|62
1608818100000|2020-12-24 13:55:00|1256.9|1255.9|1256.9|1255.9|1257.2|1256.2|1256.7|1255.7|54
1608818400000|2020-12-24 14:00:00|1257|1256|1256.8|1255.8|1257.2|1256.2|1256.7|1255.7|66
1608818700000|2020-12-24 14:05:00|1256.7|1255.7|1256.5|1255.5|1256.7|1255.7|1256.5|1255.5|57
1608819000000|2020-12-24 14:10:00|1256.3|1255.3|1256.3|1255.3|1256.3|1255.3|1255.8|1254.8|73
1608819300000|2020-12-24 14:15:00|1256.2|1255.2|1256|1255|1256.3|1255.3|1256|1255|31
1608819600000|2020-12-24 14:20:00|1255.9|1254.9|1255.8|1254.8|1256|1255|1255.6|1254.6|73
1608819900000|2020-12-24 14:25:00|1255.9|1254.9|1256|1255|1256|1255|1255.3|1254.3|143
1608820200000|2020-12-24 14:30:00|1255.8|1255.3|1254.7|1254.2|1257.8|1257.3|1254.3|1253.8|1220
1608820500000|2020-12-24 14:35:00|1254.8|1254.3|1255.1|1254.6|1255.4|1254.9|1253.1|1252.6|828
1608820800000|2020-12-24 14:40:00|1255|1254.5|1255.9|1255.4|1256|1255.5|1254.6|1254.1|698
1608821100000|2020-12-24 14:45:00|1255.8|1255.3|1257.5|1257|1258.2|1257.7|1255.8|1255.3|393
1608821400000|2020-12-24 14:50:00|1257.4|1256.9|1257.7|1257.2|1258.4|1257.9|1257.1|1256.6|351
1608821700000|2020-12-24 14:55:00|1257.6|1257.1|1255.1|1254.6|1257.6|1257.1|1255.1|1254.6|669
1608822000000|2020-12-24 15:00:00|1255.2|1254.7|1252.8|1252.3|1255.5|1255|1252.5|1252|774
1608822300000|2020-12-24 15:05:00|1252.7|1252.2|1252.7|1252.2|1253.6|1253.1|1252.4|1251.9|399
1608822600000|2020-12-24 15:10:00|1252.6|1252.1|1252.2|1251.7|1253.4|1252.9|1252.1|1251.6|370
1608822900000|2020-12-24 15:15:00|1252.1|1251.6|1252.3|1251.8|1252.3|1251.8|1251.6|1251.1|416
1608823200000|2020-12-24 15:20:00|1252.2|1251.7|1251.9|1251.4|1252.6|1252.1|1250.5|1250|957
1608823500000|2020-12-24 15:25:00|1251.8|1251.3|1251.6|1251.1|1253.2|1252.7|1251.4|1250.9|856
1608823800000|2020-12-24 15:30:00|1251.7|1251.2|1252.4|1251.9|1253.5|1253|1251.3|1250.8|819
1608824100000|2020-12-24 15:35:00|1252.3|1251.8|1252.5|1252|1253.3|1252.8|1252.2|1251.7|391
1608824400000|2020-12-24 15:40:00|1252.4|1251.9|1253.1|1252.6|1253.2|1252.7|1252.2|1251.7|425
1608824700000|2020-12-24 15:45:00|1253|1252.5|1252.7|1252.2|1253.3|1252.8|1251.7|1251.2|370
1608825000000|2020-12-24 15:50:00|1252.6|1252.1|1253|1252.5|1253.3|1252.8|1252.2|1251.7|330
1608825300000|2020-12-24 15:55:00|1253.1|1252.6|1250.8|1250.3|1253.1|1252.6|1250.7|1250.2|350
1608825600000|2020-12-24 16:00:00|1250.7|1250.2|1249.6|1249.1|1250.8|1250.3|1249.1|1248.6|482
1608825900000|2020-12-24 16:05:00|1249.5|1249|1249.1|1248.6|1250.2|1249.7|1249.1|1248.6|731
1608826200000|2020-12-24 16:10:00|1249.2|1248.7|1248|1247.5|1249.3|1248.8|1247.8|1247.3|843
1608826500000|2020-12-24 16:15:00|1248.1|1247.6|1247.3|1246.8|1248.9|1248.4|1247|1246.5|987
1608826800000|2020-12-24 16:20:00|1247.6|1247.1|1247|1246.5|1249|1248.5|1246.6|1246.1|1151
1608827100000|2020-12-24 16:25:00|1247.2|1246.7|1249.4|1248.9|1249.4|1248.9|1247.2|1246.7|1529
1608827400000|2020-12-24 16:30:00|1249.5|1249|1251.4|1250.9|1251.4|1250.9|1249.2|1248.7|1327
1608827700000|2020-12-24 16:35:00|1251.5|1251|1250.5|1250|1251.5|1251|1250.4|1249.9|701
1608828000000|2020-12-24 16:40:00|1250.6|1250.1|1251.7|1251.2|1252|1251.5|1250.4|1249.9|948
1608828300000|2020-12-24 16:45:00|1251.8|1251.3|1252.2|1251.7|1252.2|1251.7|1251.3|1250.8|414
1608828600000|2020-12-24 16:50:00|1252.3|1251.8|1251.5|1251|1252.7|1252.2|1251.5|1251|389
1608828900000|2020-12-24 16:55:00|1251.4|1250.9|1251.2|1250.7|1251.7|1251.2|1250.8|1250.3|398
1608829200000|2020-12-24 17:00:00|1251.3|1250.8|1250.7|1250.2|1251.3|1250.8|1250.5|1250|331
1608829500000|2020-12-24 17:05:00|1250.9|1250.4|1250.3|1249.8|1250.9|1250.4|1250.3|1249.8|194
1608829800000|2020-12-24 17:10:00|1250.2|1249.7|1250.9|1250.4|1250.9|1250.4|1250.1|1249.6|208
1608830100000|2020-12-24 17:15:00|1250.8|1250.3|1251.1|1250.6|1251.1|1250.6|1250.4|1249.9|171
1608830400000|2020-12-24 17:20:00|1251.3|1250.8|1252.8|1252.3|1253|1252.5|1251.3|1250.8|644
1608830700000|2020-12-24 17:25:00|1252.9|1252.4|1253.3|1252.8|1253.8|1253.3|1252.8|1252.3|507
1608831000000|2020-12-24 17:30:00|1253.6|1253.1|1252.5|1252|1253.6|1253.1|1252.5|1252|262
1608831300000|2020-12-24 17:35:00|1252.3|1251.8|1252.8|1252.3|1253|1252.5|1252.2|1251.7|405
1608831600000|2020-12-24 17:40:00|1253.1|1252.6|1253.5|1253|1253.5|1253|1252.8|1252.3|398
1608831900000|2020-12-24 17:45:00|1253.6|1253.1|1254.6|1254.1|1254.6|1254.1|1253.5|1253|450
1608832200000|2020-12-24 17:50:00|1254.7|1254.2|1253.9|1253.4|1255.1|1254.6|1253.9|1253.4|557
1608832500000|2020-12-24 17:55:00|1254|1253.5|1254|1253.5|1254.4|1253.9|1253.5|1253|1797
1608832800000|2020-12-24 18:00:00|1254.3|1253.8|1253.4|1252.9|1254.3|1253.8|1253.4|1252.9|296
1608833100000|2020-12-24 18:05:00|1253.5|1253|1253.5|1253|1254.2|1253.7|1253.3|1252.8|34
1608833400000|2020-12-24 18:10:00|1253.4|1252.9|1254.8|1254.3|1254.8|1254.3|1253.4|1252.9|15
1608843600000|2020-12-24 21:00:00|1255|1254|1255|1254|1255|1254|1255|1254|0
1608848100000|2020-12-24 22:15:00|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|0
1609110000000|2020-12-27 23:00:00|1252.6|1250.6|1252.4|1250.4|1253|1251|1251.9|1249.9|0
1609110300000|2020-12-27 23:05:00|1252.6|1250.6|1253.9|1251.9|1254|1252|1252.6|1250.6|0
1609110600000|2020-12-27 23:10:00|1254|1252|1255.2|1253.2|1255.4|1253.4|1254|1252|0
1609110900000|2020-12-27 23:15:00|1255.3|1253.3|1255.1|1253.1|1256.2|1254.2|1254.9|1252.9|0
1609111200000|2020-12-27 23:20:00|1255|1253|1253.8|1252.8|1259.4|1257.4|1253.8|1252.6|5
1609111500000|2020-12-27 23:25:00|1254.2|1253.2|1253.8|1252.8|1254.2|1253.2|1253.8|1252.8|21
1609111800000|2020-12-27 23:30:00|1254.3|1253.3|1254.8|1253.8|1254.8|1253.8|1254.3|1253.3|4
1609112400000|2020-12-27 23:40:00|1255.8|1254.8|1256.6|1255.6|1256.6|1255.6|1255.8|1254.8|5
1609112700000|2020-12-27 23:45:00|1257.8|1256.8|1261.1|1260.1|1261.9|1260.9|1257.8|1256.8|30
1609113300000|2020-12-27 23:55:00|1259.9|1258.9|1260.3|1259.3|1260.3|1259.3|1259.8|1258.8|11
1609113900000|2020-12-28 00:05:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|7
1609116300000|2020-12-28 00:45:00|1261.2|1260.2|1264.5|1263.5|1264.5|1263.5|1260.7|1259.7|32
1609116600000|2020-12-28 00:50:00|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1
1609116900000|2020-12-28 00:55:00|1261|1260|1261.4|1260.4|1261.6|1260.6|1261|1260|8
1609117200000|2020-12-28 01:00:00|1261.3|1260.3|1260.1|1259.1|1261.7|1260.7|1259.1|1258.1|175
1609117500000|2020-12-28 01:05:00|1259.9|1258.9|1260.1|1259.1|1260.1|1259.1|1259.9|1258.9|13
1609117800000|2020-12-28 01:10:00|1262.1|1261.1|1262.1|1261.1|1262.1|1261.1|1262.1|1261.1|1
1609118100000|2020-12-28 01:15:00|1260.9|1259.9|1258.1|1257.1|1262.2|1261.2|1256.8|1255.8|159
1609118400000|2020-12-28 01:20:00|1257.4|1256.4|1258.7|1257.7|1258.7|1257.7|1257.4|1256.4|14
1609118700000|2020-12-28 01:25:00|1259.1|1258.1|1260|1259|1260|1259|1259.1|1258.1|8
1609119000000|2020-12-28 01:30:00|1260.2|1259.2|1262.7|1261.7|1263|1262|1260.2|1259.2|69
1609119300000|2020-12-28 01:35:00|1262.3|1261.3|1262.8|1261.8|1262.8|1261.8|1260.9|1259.9|11
1609119600000|2020-12-28 01:40:00|1263.2|1262.2|1260.8|1259.8|1263.2|1262.2|1260.8|1259.8|21
1609119900000|2020-12-28 01:45:00|1261|1260|1257.7|1256.7|1261|1260|1257.4|1256.4|194
1609120200000|2020-12-28 01:50:00|1257.9|1256.9|1260.1|1259.1|1260.3|1259.3|1257.6|1256.6|137
1609120500000|2020-12-28 01:55:00|1260.2|1259.2|1260.2|1259.2|1260.5|1259.5|1259.4|1258.4|49
1609120800000|2020-12-28 02:00:00|1260.1|1259.1|1260.2|1259.2|1261.1|1260.1|1260.1|1259.1|17
1609121100000|2020-12-28 02:05:00|1260|1259|1259.8|1258.8|1260.9|1259.9|1259.6|1258.6|21
1609121400000|2020-12-28 02:10:00|1260.5|1259.5|1259.8|1258.8|1260.5|1259.5|1259.8|1258.8|29
1609121700000|2020-12-28 02:15:00|1260.1|1259.1|1260.1|1259.1|1260.3|1259.3|1258.8|1257.8|35
1609122000000|2020-12-28 02:20:00|1260.5|1259.5|1261.6|1260.6|1261.6|1260.6|1260.5|1259.5|7
1609122300000|2020-12-28 02:25:00|1261.7|1260.7|1262.3|1261.3|1262.4|1261.4|1261.7|1260.7|35
1609122600000|2020-12-28 02:30:00|1262.5|1261.5|1262.9|1261.9|1263.1|1262.1|1262.5|1261.5|26
1609122900000|2020-12-28 02:35:00|1262.7|1261.7|1262.4|1261.4|1262.7|1261.7|1262.3|1261.3|11
1609123200000|2020-12-28 02:40:00|1262.7|1261.7|1263|1262|1263|1262|1261.9|1260.9|12
1609123500000|2020-12-28 02:45:00|1263.2|1262.2|1264.1|1263.1|1264.3|1263.3|1263.1|1262.1|40
1609123800000|2020-12-28 02:50:00|1264.2|1263.2|1263.4|1262.4|1264.3|1263.3|1263.4|1262.4|25
1609124100000|2020-12-28 02:55:00|1263.7|1262.7|1262.8|1261.8|1263.7|1262.7|1261.8|1260.8|26
1609124400000|2020-12-28 03:00:00|1263.7|1262.7|1264.5|1263.5|1264.5|1263.5|1263.6|1262.6|30
1609124700000|2020-12-28 03:05:00|1264.1|1263.1|1262.2|1261.2|1264.1|1263.1|1262.2|1261.2|29
1609125000000|2020-12-28 03:10:00|1262.4|1261.4|1262.1|1261.1|1262.7|1261.7|1262|1261|27
1609125300000|2020-12-28 03:15:00|1261.6|1260.6|1261.8|1260.8|1261.9|1260.9|1261.5|1260.5|9
1609125600000|2020-12-28 03:20:00|1262.4|1261.4|1261.5|1260.5|1262.4|1261.4|1261.3|1260.3|81
1609125900000|2020-12-28 03:25:00|1261.4|1260.4|1260.9|1259.9|1261.5|1260.5|1260.9|1259.9|10
1609126200000|2020-12-28 03:30:00|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1260.4|1259.4|25
1609126500000|2020-12-28 03:35:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|3
1609126800000|2020-12-28 03:40:00|1261|1260|1260.3|1259.3|1261|1260|1260.1|1259.1|12
1609127700000|2020-12-28 03:55:00|1261|1260|1260.6|1259.6|1261|1260|1260.3|1259.3|23
1609128000000|2020-12-28 04:00:00|1260.8|1259.8|1260.4|1259.4|1260.9|1259.9|1260.4|1259.4|14
1609128300000|2020-12-28 04:05:00|1260.2|1259.2|1259.7|1258.7|1260.2|1259.2|1259.7|1258.7|12
1609128600000|2020-12-28 04:10:00|1259|1258|1259.3|1258.3|1259.3|1258.3|1259|1258|16
1609128900000|2020-12-28 04:15:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1
1609129200000|2020-12-28 04:20:00|1260|1259|1259.4|1258.4|1260|1259|1259.2|1258.2|30
1609129500000|2020-12-28 04:25:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|3
1609129800000|2020-12-28 04:30:00|1260.7|1259.7|1259.1|1258.1|1260.7|1259.7|1259.1|1258.1|47
1609130100000|2020-12-28 04:35:00|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|2
1609130400000|2020-12-28 04:40:00|1259.3|1258.3|1258.8|1257.8|1259.3|1258.3|1258.8|1257.8|14
1609130700000|2020-12-28 04:45:00|1258.7|1257.7|1258.9|1257.9|1258.9|1257.9|1258.7|1257.7|6
1609131000000|2020-12-28 04:50:00|1259.6|1258.6|1259.3|1258.3|1259.6|1258.6|1259.3|1258.3|19
1609131300000|2020-12-28 04:55:00|1259.1|1258.1|1259|1258|1259.2|1258.2|1258.7|1257.7|33
1609131600000|2020-12-28 05:00:00|1258.9|1257.9|1258|1257|1258.9|1257.9|1258|1257|10
1609131900000|2020-12-28 05:05:00|1258.6|1257.6|1258.1|1257.1|1258.6|1257.6|1258.1|1257.1|5
1609132200000|2020-12-28 05:10:00|||||||||1
1609132500000|2020-12-28 05:15:00|1258.5|1257.5|1258.9|1257.9|1259|1258|1258.5|1257.5|4
1609132800000|2020-12-28 05:20:00|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1258.5|1257.5|15
1609133100000|2020-12-28 05:25:00|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1
1609133400000|2020-12-28 05:30:00|1258.3|1257.3|1258.2|1257.2|1258.3|1257.3|1258.2|1257.2|3
1609133700000|2020-12-28 05:35:00|1258.4|1257.4|1258.4|1257.4|1258.4|1257.4|1258.4|1257.4|2
1609134000000|2020-12-28 05:40:00|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1
1609134300000|2020-12-28 05:45:00|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1
1609134600000|2020-12-28 05:50:00|1257.9|1256.9|1257.3|1256.3|1257.9|1256.9|1257.3|1256.3|5
1609134900000|2020-12-28 05:55:00|1257.2|1256.2|1257.3|1256.3|1257.7|1256.7|1257.2|1256.2|12
1609135200000|2020-12-28 06:00:00|1257.7|1256.7|1256.8|1255.8|1257.8|1256.8|1256.8|1255.8|8
1609135500000|2020-12-28 06:05:00|1256.1|1255.1|1254.2|1253.2|1256.2|1255.2|1253.8|1252.8|23
1609135800000|2020-12-28 06:10:00|1254.4|1253.4|1255.3|1254.3|1255.3|1254.3|1254.2|1253.2|21
1609136100000|2020-12-28 06:15:00|1255|1254|1255|1254|1255|1254|1254.6|1253.6|13
1609136400000|2020-12-28 06:20:00|1254.9|1253.9|1255.5|1254.5|1255.5|1254.5|1254.9|1253.9|4
1609136700000|2020-12-28 06:25:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1
1609137000000|2020-12-28 06:30:00|1254.7|1253.7|1254.7|1253.7|1254.8|1253.8|1254.7|1253.7|10
1609137300000|2020-12-28 06:35:00|1254.4|1253.4|1256.2|1255.2|1256.2|1255.2|1254.4|1253.4|10
1609137600000|2020-12-28 06:40:00|1256.3|1255.3|1256.4|1255.4|1256.4|1255.4|1256.3|1255.3|4
1609137900000|2020-12-28 06:45:00|1256.6|1255.6|1256.8|1255.8|1256.8|1255.8|1256.6|1255.6|5
1609138200000|2020-12-28 06:50:00|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1256.8|1255.8|3
1609138800000|2020-12-28 07:00:00|1257|1256|1258.3|1257.3|1258.3|1257.3|1257|1256|24
1609139100000|2020-12-28 07:05:00|1258.2|1257.2|1258|1257|1258.5|1257.5|1258|1257|29
1609139400000|2020-12-28 07:10:00|1257.6|1256.6|1257.5|1256.5|1257.6|1256.6|1257.5|1256.5|2
1609140000000|2020-12-28 07:20:00|1257.4|1256.4|1258|1257|1258|1257|1257.4|1256.4|18
1609140300000|2020-12-28 07:25:00|1257.5|1256.5|1257.7|1256.7|1257.9|1256.9|1257.5|1256.5|5
1609140600000|2020-12-28 07:30:00|||||||||1
1609140900000|2020-12-28 07:35:00|1257.3|1256.3|1257.8|1256.8|1257.9|1256.9|1257.3|1256.3|7
1609141200000|2020-12-28 07:40:00|1257.7|1256.7|1257.6|1256.6|1257.8|1256.8|1257|1256|25
1609141500000|2020-12-28 07:45:00|1257.5|1256.5|1256.8|1255.8|1257.5|1256.5|1256.8|1255.8|9
1609141800000|2020-12-28 07:50:00|1256.6|1255.6|1256.6|1255.6|1256.9|1255.9|1256.4|1255.4|18
1609142100000|2020-12-28 07:55:00|1256.5|1255.5|1256.3|1255.3|1256.6|1255.6|1256|1255|26
1609142400000|2020-12-28 08:00:00|1256.5|1255.5|1256.6|1255.6|1256.9|1255.9|1256.2|1255.2|169
1609142700000|2020-12-28 08:05:00|1256.7|1255.7|1256.5|1255.5|1256.8|1255.8|1255.4|1254.4|162
1609143000000|2020-12-28 08:10:00|1256.6|1255.6|1255.6|1254.6|1256.6|1255.6|1255.6|1254.6|115
1609143300000|2020-12-28 08:15:00|1255.7|1254.7|1255.9|1254.9|1256.4|1255.4|1255.7|1254.7|30
1609143600000|2020-12-28 08:20:00|1256|1255|1256.7|1255.7|1257|1256|1256|1255|62
1609143900000|2020-12-28 08:25:00|1256.9|1255.9|1256.9|1255.9|1257.1|1256.1|1256.7|1255.7|77
1609144200000|2020-12-28 08:30:00|1257|1256|1256.6|1255.6|1257.1|1256.1|1256.5|1255.5|113
1609144500000|2020-12-28 08:35:00|1256.7|1255.7|1256.7|1255.7|1256.8|1255.8|1256.3|1255.3|97
1609144800000|2020-12-28 08:40:00|1256.6|1255.6|1256.7|1255.7|1256.9|1255.9|1256.5|1255.5|53
1609145100000|2020-12-28 08:45:00|1256.6|1255.6|1256.7|1255.7|1256.9|1255.9|1256.3|1255.3|131
1609145400000|2020-12-28 08:50:00|1256.8|1255.8|1256.3|1255.3|1256.8|1255.8|1256.1|1255.1|78
1609145700000|2020-12-28 08:55:00|1256.4|1255.4|1256.7|1255.7|1256.7|1255.7|1256.2|1255.2|49
1609146000000|2020-12-28 09:00:00|1256.8|1255.8|1256.2|1255.2|1256.8|1255.8|1256|1255|114
1609146300000|2020-12-28 09:05:00|1256.3|1255.3|1256.5|1255.5|1256.9|1255.9|1256.3|1255.3|76
1609146600000|2020-12-28 09:10:00|1256.6|1255.6|1257.6|1256.6|1257.6|1256.6|1256.6|1255.6|85
1609146900000|2020-12-28 09:15:00|1257.7|1256.7|1257.6|1256.6|1258.2|1257.2|1257.5|1256.5|108
1609147200000|2020-12-28 09:20:00|1257.7|1256.7|1258.4|1257.4|1258.4|1257.4|1257.4|1256.4|86
1609147500000|2020-12-28 09:25:00|1258.3|1257.3|1258.1|1257.1|1258.3|1257.3|1257.8|1256.8|86
1609147800000|2020-12-28 09:30:00|1258|1257|1258|1257|1258.3|1257.3|1257.9|1256.9|102
1609148100000|2020-12-28 09:35:00|1258.1|1257.1|1257.5|1256.5|1258.1|1257.1|1257.5|1256.5|26
1609148400000|2020-12-28 09:40:00|1257.6|1256.6|1258.3|1257.3|1258.3|1257.3|1257.6|1256.6|41
1609148700000|2020-12-28 09:45:00|1258.2|1257.2|1258.5|1257.5|1258.6|1257.6|1258.2|1257.2|29
1609149000000|2020-12-28 09:50:00|1258.4|1257.4|1258.6|1257.6|1258.7|1257.7|1258.4|1257.4|48
1609149300000|2020-12-28 09:55:00|1258.7|1257.7|1258.8|1257.8|1258.9|1257.9|1258.7|1257.7|44
1609149600000|2020-12-28 10:00:00|1258.7|1257.7|1258.8|1257.8|1258.8|1257.8|1258.3|1257.3|27
1609149900000|2020-12-28 10:05:00|1258.9|1257.9|1259.1|1258.1|1259.5|1258.5|1258.9|1257.9|78
1609150200000|2020-12-28 10:10:00|1259.2|1258.2|1259.1|1258.1|1259.2|1258.2|1258.8|1257.8|101
1609150500000|2020-12-28 10:15:00|1259|1258|1258.7|1257.7|1259|1258|1258.7|1257.7|16
1609150800000|2020-12-28 10:20:00|1258.9|1257.9|1258.8|1257.8|1258.9|1257.9|1258.7|1257.7|35
1609151100000|2020-12-28 10:25:00|1258.7|1257.7|1258.1|1257.1|1258.7|1257.7|1258.1|1257.1|53
1609151400000|2020-12-28 10:30:00|1258.4|1257.4|1258.8|1257.8|1259.1|1258.1|1258.4|1257.4|325
1609151700000|2020-12-28 10:35:00|1258.7|1257.7|1258.9|1257.9|1259|1258|1258.6|1257.6|65
1609152000000|2020-12-28 10:40:00|1259|1258|1258.9|1257.9|1259|1258|1258.8|1257.8|78
1609152300000|2020-12-28 10:45:00|1259|1258|1259.1|1258.1|1259.2|1258.2|1259|1258|47
1609152600000|2020-12-28 10:50:00|1259.2|1258.2|1259.4|1258.4|1259.5|1258.5|1259.1|1258.1|136
1609152900000|2020-12-28 10:55:00|1259.5|1258.5|1259|1258|1259.5|1258.5|1259|1258|49
1609153200000|2020-12-28 11:00:00|1259.2|1258.2|1259.6|1258.6|1259.6|1258.6|1259.1|1258.1|40
1609153500000|2020-12-28 11:05:00|1259.7|1258.7|1260.1|1259.1|1260.2|1259.2|1259.7|1258.7|263
1609153800000|2020-12-28 11:10:00|1260.2|1259.2|1260.9|1259.9|1261.2|1260.2|1260.2|1259.2|407
1609154100000|2020-12-28 11:15:00|1261|1260|1260.5|1259.5|1261|1260|1260.4|1259.4|118
1609154400000|2020-12-28 11:20:00|1260.6|1259.6|1260|1259|1260.6|1259.6|1259.9|1258.9|147
1609154700000|2020-12-28 11:25:00|1260.2|1259.2|1260.7|1259.7|1260.7|1259.7|1260.2|1259.2|302
1609155000000|2020-12-28 11:30:00|1260.6|1259.6|1260.8|1259.8|1260.8|1259.8|1260.6|1259.6|106
1609155300000|2020-12-28 11:35:00|1260.7|1259.7|1260.9|1259.9|1261|1260|1260.5|1259.5|113
1609155600000|2020-12-28 11:40:00|1261|1260|1260.9|1259.9|1261.2|1260.2|1260.8|1259.8|207
1609155900000|2020-12-28 11:45:00|1260.8|1259.8|1260.6|1259.6|1261.4|1260.4|1260.6|1259.6|392
1609156200000|2020-12-28 11:50:00|1260.7|1259.7|1260.8|1259.8|1261.3|1260.3|1260.7|1259.7|243
1609156500000|2020-12-28 11:55:00|1260.7|1259.7|1261|1260|1261.3|1260.3|1260.4|1259.4|165
1609156800000|2020-12-28 12:00:00|1260.9|1259.9|1260.4|1259.4|1261|1260|1260.3|1259.3|134
1609157100000|2020-12-28 12:05:00|1260.5|1259.5|1260.5|1259.5|1260.7|1259.7|1260.5|1259.5|69
1609157400000|2020-12-28 12:10:00|1260.6|1259.6|1260.2|1259.2|1260.6|1259.6|1260.2|1259.2|86
1609157700000|2020-12-28 12:15:00|1260.3|1259.3|1260.8|1259.8|1260.8|1259.8|1260.3|1259.3|115
1609158000000|2020-12-28 12:20:00|1260.9|1259.9|1260.9|1259.9|1261|1260|1260.7|1259.7|126
1609158300000|2020-12-28 12:25:00|1261.1|1260.1|1260.9|1259.9|1261.1|1260.1|1260.8|1259.8|32
1609158600000|2020-12-28 12:30:00|1261|1260|1260.8|1259.8|1261.3|1260.3|1260.7|1259.7|52
1609158900000|2020-12-28 12:35:00|1260.7|1259.7|1260.8|1259.8|1260.9|1259.9|1260.7|1259.7|50
1609159200000|2020-12-28 12:40:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1260.7|1259.7|90
1609159500000|2020-12-28 12:45:00|1260.9|1259.9|1260.9|1259.9|1261.2|1260.2|1260.7|1259.7|70
1609159800000|2020-12-28 12:50:00|1260.8|1259.8|1261.2|1260.2|1261.2|1260.2|1260.8|1259.8|70
1609160100000|2020-12-28 12:55:00|1261.1|1260.1|1260.9|1259.9|1261.1|1260.1|1260.7|1259.7|80
1609160400000|2020-12-28 13:00:00|1260.8|1259.8|1261.1|1260.1|1261.4|1260.4|1260.8|1259.8|67
1609160700000|2020-12-28 13:05:00|1261.2|1260.2|1260.8|1259.8|1261.2|1260.2|1260.6|1259.6|29
1609161000000|2020-12-28 13:10:00|1260.6|1259.6|1260.9|1259.9|1260.9|1259.9|1260.5|1259.5|44
1609161300000|2020-12-28 13:15:00|1260.6|1259.6|1260.8|1259.8|1261|1260|1260.6|1259.6|27
1609161600000|2020-12-28 13:20:00|1260.9|1259.9|1260.2|1259.2|1260.9|1259.9|1260.2|1259.2|143
1609161900000|2020-12-28 13:25:00|1260.3|1259.3|1260|1259|1260.3|1259.3|1259.8|1258.8|78
1609162200000|2020-12-28 13:30:00|1260.1|1259.1|1260|1259|1260.3|1259.3|1259.9|1258.9|28
1609162500000|2020-12-28 13:35:00|1260.1|1259.1|1260|1259|1260.2|1259.2|1259.9|1258.9|71
1609162800000|2020-12-28 13:40:00|1260.1|1259.1|1260|1259|1260.2|1259.2|1259.9|1258.9|168
1609163100000|2020-12-28 13:45:00|1259.9|1258.9|1260|1259|1260.2|1259.2|1259.9|1258.9|119
1609163400000|2020-12-28 13:50:00|1260.1|1259.1|1260|1259|1260.1|1259.1|1259.8|1258.8|82
1609163700000|2020-12-28 13:55:00|1260.1|1259.1|1260|1259|1260.2|1259.2|1259.9|1258.9|86
1609164000000|2020-12-28 14:00:00|1259.9|1258.9|1259.8|1258.8|1260.1|1259.1|1259.7|1258.7|75
1609164300000|2020-12-28 14:05:00|1259.9|1258.9|1259.8|1258.8|1259.9|1258.9|1259.7|1258.7|26
1609164600000|2020-12-28 14:10:00|1259.9|1258.9|1259.6|1258.6|1260|1259|1259.5|1258.5|108
1609164900000|2020-12-28 14:15:00|1259.5|1258.5|1258.8|1257.8|1259.5|1258.5|1258.6|1257.6|140
1609165200000|2020-12-28 14:20:00|1258.7|1257.7|1258.9|1257.9|1258.9|1257.9|1258.5|1257.5|62
1609165500000|2020-12-28 14:25:00|1258.8|1257.8|1259.9|1258.9|1259.9|1258.9|1258.7|1257.7|247
1609165800000|2020-12-28 14:30:00|1259.7|1259.2|1255.1|1254.6|1260.2|1259.7|1254.6|1254.1|4551
1609166100000|2020-12-28 14:35:00|1255|1254.5|1256.7|1256.2|1256.9|1256.4|1254.1|1253.6|2019
1609166400000|2020-12-28 14:40:00|1256.8|1256.3|1258|1257.5|1258.1|1257.6|1256.4|1255.9|890
1609166700000|2020-12-28 14:45:00|1258.1|1257.6|1260.1|1259.6|1260.9|1260.4|1257.5|1257|1487
1609167000000|2020-12-28 14:50:00|1260|1259.5|1259.3|1258.8|1260.9|1260.4|1258.1|1257.6|1541
1609167300000|2020-12-28 14:55:00|1259.2|1258.7|1259.6|1259.1|1260.4|1259.9|1258.7|1258.2|767
1609167600000|2020-12-28 15:00:00|1259.5|1259|1257.8|1257.3|1259.6|1259.1|1257.4|1256.9|1598
1609167900000|2020-12-28 15:05:00|1257.7|1257.2|1257|1256.5|1257.7|1257.2|1256.7|1256.2|495
1609168200000|2020-12-28 15:10:00|1256.9|1256.4|1256.7|1256.2|1258|1257.5|1256.3|1255.8|837
1609168500000|2020-12-28 15:15:00|1256.6|1256.1|1255.5|1255|1256.7|1256.2|1255.4|1254.9|764
1609168800000|2020-12-28 15:20:00|1255.4|1254.9|1257.1|1256.6|1257.1|1256.6|1255.3|1254.8|1477
1609169100000|2020-12-28 15:25:00|1257.2|1256.7|1257.7|1257.2|1257.9|1257.4|1256.5|1256|1177
1609169400000|2020-12-28 15:30:00|1257.6|1257.1|1256.8|1256.3|1258.1|1257.6|1256.6|1256.1|1610
1609169700000|2020-12-28 15:35:00|1256.9|1256.4|1257.3|1256.8|1257.9|1257.4|1256.9|1256.4|1309
1609170000000|2020-12-28 15:40:00|1257.2|1256.7|1256.9|1256.4|1257.4|1256.9|1256.6|1256.1|1184
1609170300000|2020-12-28 15:45:00|1257|1256.5|1258.3|1257.8|1258.3|1257.8|1257|1256.5|1453
1609170600000|2020-12-28 15:50:00|1258.2|1257.7|1257.9|1257.4|1258.5|1258|1257.3|1256.8|1042
1609170900000|2020-12-28 15:55:00|1257.8|1257.3|1258.3|1257.8|1258.5|1258|1257.6|1257.1|1602
1609171200000|2020-12-28 16:00:00|1258.4|1257.9|1258.8|1258.3|1259.4|1258.9|1258.3|1257.8|760
1609171500000|2020-12-28 16:05:00|1258.9|1258.4|1259.6|1259.1|1259.8|1259.3|1258.9|1258.4|1099
1609171800000|2020-12-28 16:10:00|1259.7|1259.2|1259.5|1259|1259.7|1259.2|1259|1258.5|735
1609172100000|2020-12-28 16:15:00|1259.4|1258.9|1258.6|1258.1|1259.6|1259.1|1258.4|1257.9|834
1609172400000|2020-12-28 16:20:00|1258.5|1258|1258.1|1257.6|1258.6|1258.1|1258.1|1257.6|828
1609172700000|2020-12-28 16:25:00|1258.2|1257.7|1258.5|1258|1258.6|1258.1|1258.2|1257.7|632
1609173000000|2020-12-28 16:30:00|1258.4|1257.9|1259|1258.5|1259.1|1258.6|1258.4|1257.9|643
1609173300000|2020-12-28 16:35:00|1258.9|1258.4|1258.8|1258.3|1259.2|1258.7|1258.6|1258.1|507
1609173600000|2020-12-28 16:40:00|1258.7|1258.2|1259.5|1259|1259.5|1259|1258.7|1258.2|459
1609173900000|2020-12-28 16:45:00|1259.6|1259.1|1259|1258.5|1259.6|1259.1|1259|1258.5|185
1609174200000|2020-12-28 16:50:00|1259.1|1258.6|1259.3|1258.8|1259.4|1258.9|1258.9|1258.4|238
1609174500000|2020-12-28 16:55:00|1259.4|1258.9|1259.4|1258.9|1259.7|1259.2|1259.2|1258.7|397
1609174800000|2020-12-28 17:00:00|1259.3|1258.8|1259.2|1258.7|1259.5|1259|1259|1258.5|203
1609175100000|2020-12-28 17:05:00|1259.3|1258.8|1258.5|1258|1259.3|1258.8|1258.4|1257.9|278
1609175400000|2020-12-28 17:10:00|1258.6|1258.1|1259|1258.5|1259.1|1258.6|1258.6|1258.1|294
1609175700000|2020-12-28 17:15:00|1258.9|1258.4|1259.5|1259|1259.5|1259|1258.8|1258.3|119
1609176000000|2020-12-28 17:20:00|1259.4|1258.9|1259.5|1259|1259.7|1259.2|1259.2|1258.7|219
1609176300000|2020-12-28 17:25:00|1259.6|1259.1|1259.9|1259.4|1260|1259.5|1259.5|1259|140
1609176600000|2020-12-28 17:30:00|1259.8|1259.3|1259.7|1259.2|1259.9|1259.4|1259.6|1259.1|217
1609176900000|2020-12-28 17:35:00|1259.6|1259.1|1259.9|1259.4|1260.1|1259.6|1259.6|1259.1|274
1609177200000|2020-12-28 17:40:00|1259.8|1259.3|1259.5|1259|1259.8|1259.3|1259.5|1259|137
1609177500000|2020-12-28 17:45:00|1259.6|1259.1|1258.7|1258.2|1259.6|1259.1|1258.7|1258.2|182
1609177800000|2020-12-28 17:50:00|1258.6|1258.1|1258.6|1258.1|1258.9|1258.4|1258.5|1258|160
1609178100000|2020-12-28 17:55:00|1258.7|1258.2|1257.9|1257.4|1258.7|1258.2|1257.8|1257.3|410
1609178400000|2020-12-28 18:00:00|1257.7|1257.2|1257.9|1257.4|1258.1|1257.6|1257.6|1257.1|307
1609178700000|2020-12-28 18:05:00|1257.8|1257.3|1258|1257.5|1258|1257.5|1257.7|1257.2|117
1609179000000|2020-12-28 18:10:00|1257.9|1257.4|1257.7|1257.2|1258|1257.5|1257.5|1257|193
1609179300000|2020-12-28 18:15:00|1257.9|1257.4|1257.3|1256.8|1257.9|1257.4|1257.3|1256.8|69
1609179600000|2020-12-28 18:20:00|1257.2|1256.7|1257.6|1257.1|1257.7|1257.2|1257.2|1256.7|87
1609179900000|2020-12-28 18:25:00|1257.7|1257.2|1257.9|1257.4|1257.9|1257.4|1257.4|1256.9|86
1609180200000|2020-12-28 18:30:00|1257.8|1257.3|1258|1257.5|1258.1|1257.6|1257.6|1257.1|102
1609180500000|2020-12-28 18:35:00|1257.9|1257.4|1258.1|1257.6|1258.2|1257.7|1257.9|1257.4|90
1609180800000|2020-12-28 18:40:00|1258|1257.5|1257.4|1256.9|1258|1257.5|1257.4|1256.9|275
1609181100000|2020-12-28 18:45:00|1257.3|1256.8|1257.1|1256.6|1257.3|1256.8|1257|1256.5|257
1609181400000|2020-12-28 18:50:00|1257.2|1256.7|1257.9|1257.4|1258|1257.5|1257.2|1256.7|162
1609181700000|2020-12-28 18:55:00|1257.8|1257.3|1257.6|1257.1|1257.9|1257.4|1257.6|1257.1|90
1609182000000|2020-12-28 19:00:00|1257.5|1257|1257.8|1257.3|1257.8|1257.3|1257.3|1256.8|213
1609182300000|2020-12-28 19:05:00|1257.7|1257.2|1257.9|1257.4|1257.9|1257.4|1257.7|1257.2|103
1609182600000|2020-12-28 19:10:00|1257.7|1257.2|1258|1257.5|1258.1|1257.6|1257.2|1256.7|390
1609182900000|2020-12-28 19:15:00|1257.9|1257.4|1258.6|1258.1|1258.7|1258.2|1257.9|1257.4|119
1609183200000|2020-12-28 19:20:00|1258.7|1258.2|1258.7|1258.2|1258.7|1258.2|1258.5|1258|158
1609183500000|2020-12-28 19:25:00|1258.8|1258.3|1258.4|1257.9|1258.8|1258.3|1258.2|1257.7|232
1609183800000|2020-12-28 19:30:00|1258.5|1258|1258.2|1257.7|1258.5|1258|1258.1|1257.6|400
1609184100000|2020-12-28 19:35:00|1258.1|1257.6|1258.2|1257.7|1258.3|1257.8|1257.7|1257.2|278
1609184400000|2020-12-28 19:40:00|1258.3|1257.8|1258.3|1257.8|1258.4|1257.9|1258.2|1257.7|131
1609184700000|2020-12-28 19:45:00|1258.2|1257.7|1258.4|1257.9|1258.4|1257.9|1258|1257.5|193
1609185000000|2020-12-28 19:50:00|1258.3|1257.8|1258.3|1257.8|1258.5|1258|1258.3|1257.8|152
1609185300000|2020-12-28 19:55:00|1258.4|1257.9|1258.6|1258.1|1258.7|1258.2|1258.3|1257.8|290
1609185600000|2020-12-28 20:00:00|1258.7|1258.2|1259|1258.5|1259|1258.5|1258.5|1258|504
1609185900000|2020-12-28 20:05:00|1259.1|1258.6|1258.9|1258.4|1259.2|1258.7|1258.9|1258.4|131
1609186200000|2020-12-28 20:10:00|1258.8|1258.3|1259|1258.5|1259|1258.5|1258.8|1258.3|194
1609186500000|2020-12-28 20:15:00|1258.9|1258.4|1258.9|1258.4|1259.2|1258.7|1258.9|1258.4|316
1609186800000|2020-12-28 20:20:00|1259|1258.5|1258.5|1258|1259|1258.5|1258.4|1257.9|318
1609187100000|2020-12-28 20:25:00|1258.4|1257.9|1257.4|1256.9|1258.4|1257.9|1257.4|1256.9|294
1609187400000|2020-12-28 20:30:00|1257.3|1256.8|1257.5|1257|1257.9|1257.4|1257.3|1256.8|305
1609187700000|2020-12-28 20:35:00|1257.6|1257.1|1257.4|1256.9|1257.7|1257.2|1257.3|1256.8|88
1609188000000|2020-12-28 20:40:00|1257.3|1256.8|1257.2|1256.7|1257.8|1257.3|1257.1|1256.6|416
1609188300000|2020-12-28 20:45:00|1257.3|1256.8|1257.6|1257.1|1257.7|1257.2|1257.2|1256.7|891
1609188600000|2020-12-28 20:50:00|1257.8|1257.3|1257.5|1257|1258|1257.5|1257.4|1256.9|984
1609188900000|2020-12-28 20:55:00|1257.6|1257.1|1258.2|1257.7|1258.2|1257.7|1257.3|1256.8|4756
1609189200000|2020-12-28 21:00:00|1258.3|1257.3|1258.4|1257.4|1258.5|1257.5|1257.9|1256.9|486
1609189500000|2020-12-28 21:05:00|1258.3|1257.3|1258.4|1257.4|1258.4|1257.4|1258.2|1257.2|38
1609189800000|2020-12-28 21:10:00|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|26
1609190100000|2020-12-28 21:15:00|||||||||2
1609190400000|2020-12-28 21:20:00|1258.5|1257.5|1258.3|1257.3|1258.5|1257.5|1258.3|1257.3|3
1609190700000|2020-12-28 21:25:00|1258.4|1257.4|1258.2|1257.2|1258.4|1257.4|1258|1257|11
1609192500000|2020-12-28 21:55:00|1258.9|1257.9|1257|1256|1259|1258|1256.2|1255.2|29
1609192800000|2020-12-28 22:00:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1
1609196400000|2020-12-28 23:00:00|1256.7|1254.7|1257|1255|1257.1|1255.1|1256.5|1254.5|0
1609196700000|2020-12-28 23:05:00|1256.9|1254.9|1257.1|1255.1|1257.1|1255.1|1256.7|1254.7|0
1609197000000|2020-12-28 23:10:00|1257|1255|1257.1|1255.1|1257.1|1255.1|1257|1255|0
1609197600000|2020-12-28 23:20:00|1257.2|1255.2|1257.2|1255.2|1257.2|1255.2|1257.1|1255.1|0
1609197900000|2020-12-28 23:25:00|1257.1|1255.1|1257.1|1255.1|1257.2|1255.2|1257.1|1255.1|0
1609198200000|2020-12-28 23:30:00|1257.2|1255.2|1257.2|1255.2|1257.3|1255.3|1257|1255|0
1609198500000|2020-12-28 23:35:00|1257.1|1255.1|1257.3|1255.3|1257.3|1255.3|1257.1|1255.1|0
1609198800000|2020-12-28 23:40:00|1257.4|1255.4|1257.6|1255.6|1257.6|1255.6|1257.3|1255.3|0
1609199100000|2020-12-28 23:45:00|1257.5|1255.5|1257.6|1255.6|1257.6|1255.6|1257.5|1255.5|0
1609199700000|2020-12-28 23:55:00|1257.7|1255.7|1258.3|1256.3|1258.3|1256.3|1257.6|1255.6|0
1609200000000|2020-12-29 00:00:00|1258.4|1256.4|1258.7|1256.7|1259.1|1257.1|1258.4|1256.4|0
1609200300000|2020-12-29 00:05:00|1258.8|1256.8|1259.3|1257.3|1259.7|1257.7|1258.8|1256.8|0
1609200600000|2020-12-29 00:10:00|1259.4|1257.4|1259.5|1257.5|1259.7|1257.7|1259.3|1257.3|0
1609200900000|2020-12-29 00:15:00|1259.4|1257.4|1259.5|1257.5|1259.6|1257.6|1259.3|1257.3|0
1609201200000|2020-12-29 00:20:00|1259.6|1257.6|1259.8|1257.8|1260.2|1258.2|1259.5|1257.5|0
1609201500000|2020-12-29 00:25:00|1259.9|1257.9|1259.7|1257.7|1259.9|1257.9|1259.6|1257.6|0
1609201800000|2020-12-29 00:30:00|1259.6|1257.6|1259.6|1257.6|1259.8|1257.8|1259.6|1257.6|0
1609202100000|2020-12-29 00:35:00|1259.7|1257.7|1259.8|1257.8|1260|1258|1259.7|1257.7|0
1609202400000|2020-12-29 00:40:00|1259.9|1257.9|1259.7|1257.7|1259.9|1257.9|1259.7|1257.7|0
1609202700000|2020-12-29 00:45:00|1259.6|1257.6|1259.5|1257.5|1259.6|1257.6|1259.4|1257.4|0
1609203000000|2020-12-29 00:50:00|1259.4|1257.4|1259.4|1257.4|1259.4|1257.4|1259.1|1257.1|0
1609203300000|2020-12-29 00:55:00|1259.5|1257.5|1259.2|1257.2|1259.5|1257.5|1259.2|1257.2|0
1609203600000|2020-12-29 01:00:00|1260.1|1259.1|1262.6|1261.6|1262.8|1261.8|1260.1|1259.1|31
1609204200000|2020-12-29 01:10:00|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|2
1609204500000|2020-12-29 01:15:00|1262.5|1261.5|1262.7|1261.7|1262.7|1261.7|1262|1261|10
1609204800000|2020-12-29 01:20:00|1262.8|1261.8|1262.3|1261.3|1262.8|1261.8|1262.3|1261.3|11
1609205100000|2020-12-29 01:25:00|1262.5|1261.5|1263|1262|1263.3|1262.3|1262.5|1261.5|8
1609205400000|2020-12-29 01:30:00|1263.5|1262.5|1263|1262|1263.6|1262.6|1262.7|1261.7|23
1609205700000|2020-12-29 01:35:00|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|9
1609206000000|2020-12-29 01:40:00|1263.2|1262.2|1264.7|1263.7|1264.7|1263.7|1263.1|1262.1|75
1609206300000|2020-12-29 01:45:00|1264.9|1263.9|1266.4|1265.4|1267.2|1266.2|1264.6|1263.6|112
1609206600000|2020-12-29 01:50:00|1266.2|1265.2|1266.1|1265.1|1266.3|1265.3|1265.5|1264.5|18
1609206900000|2020-12-29 01:55:00|1265.6|1264.6|1264.7|1263.7|1265.8|1264.8|1264.7|1263.7|38
1609207200000|2020-12-29 02:00:00|1264.2|1263.2|1261.9|1260.9|1264.2|1263.2|1261.9|1260.9|21
1609207800000|2020-12-29 02:10:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1262.8|1261.8|4
1609208100000|2020-12-29 02:15:00|1262.8|1261.8|1264.6|1263.6|1264.6|1263.6|1262.8|1261.8|4
1609208400000|2020-12-29 02:20:00|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|2
1609208700000|2020-12-29 02:25:00|1264.2|1263.2|1265.2|1264.2|1265.2|1264.2|1264.2|1263.2|3
1609209000000|2020-12-29 02:30:00|1265.5|1264.5|1266.1|1265.1|1266.1|1265.1|1265.5|1264.5|3
1609209300000|2020-12-29 02:35:00|1264.8|1263.8|1266|1265|1266|1265|1264.8|1263.8|2
1609209600000|2020-12-29 02:40:00|1265.7|1264.7|1266.1|1265.1|1266.4|1265.4|1265.7|1264.7|8
1609209900000|2020-12-29 02:45:00|1265.8|1264.8|1265.7|1264.7|1265.8|1264.8|1265.7|1264.7|7
1609210200000|2020-12-29 02:50:00|1265.5|1264.5|1266.3|1265.3|1266.3|1265.3|1265.5|1264.5|11
1609210500000|2020-12-29 02:55:00|1265.9|1264.9|1266.2|1265.2|1266.5|1265.5|1265.9|1264.9|17
1609210800000|2020-12-29 03:00:00|1266.3|1265.3|1266.4|1265.4|1266.4|1265.4|1266.3|1265.3|3
1609211100000|2020-12-29 03:05:00|1266.7|1265.7|1266.4|1265.4|1266.9|1265.9|1266.4|1265.4|9
1609211400000|2020-12-29 03:10:00|1266.2|1265.2|1265.6|1264.6|1266.2|1265.2|1265.6|1264.6|9
1609211700000|2020-12-29 03:15:00|1264.9|1263.9|1264.2|1263.2|1265|1264|1264.2|1263.2|44
1609212000000|2020-12-29 03:20:00|||||||||4
1609212300000|2020-12-29 03:25:00|1264.4|1263.4|1263.7|1262.7|1264.4|1263.4|1263.7|1262.7|50
1609212600000|2020-12-29 03:30:00|1263.6|1262.6|1263.9|1262.9|1264.1|1263.1|1263.5|1262.5|65
1609212900000|2020-12-29 03:35:00|1264.2|1263.2|1264.2|1263.2|1264.5|1263.5|1264.1|1263.1|24
1609213200000|2020-12-29 03:40:00|1264.1|1263.1|1264.2|1263.2|1264.2|1263.2|1264|1263|8
1609213500000|2020-12-29 03:45:00|1264.8|1263.8|1265|1264|1265|1264|1264.8|1263.8|2
1609213800000|2020-12-29 03:50:00|1265.2|1264.2|1265.5|1264.5|1265.7|1264.7|1265.2|1264.2|22
1609214100000|2020-12-29 03:55:00|1265.4|1264.4|1265.5|1264.5|1265.5|1264.5|1265.4|1264.4|7
1609214400000|2020-12-29 04:00:00|1265.1|1264.1|1265.4|1264.4|1265.4|1264.4|1265|1264|11
1609214700000|2020-12-29 04:05:00|1266|1265|1266|1265|1266|1265|1266|1265|1
1609215000000|2020-12-29 04:10:00|1266.5|1265.5|1266.2|1265.2|1266.5|1265.5|1266.2|1265.2|2
1609215300000|2020-12-29 04:15:00|1266.1|1265.1|1266.1|1265.1|1266.3|1265.3|1266.1|1265.1|7
1609215600000|2020-12-29 04:20:00|1265.8|1264.8|1266.1|1265.1|1266.5|1265.5|1265.7|1264.7|39
1609215900000|2020-12-29 04:25:00|1265.8|1264.8|1265.4|1264.4|1265.8|1264.8|1265.4|1264.4|6
1609216200000|2020-12-29 04:30:00|1265.3|1264.3|1265.9|1264.9|1266|1265|1265.3|1264.3|16
1609216500000|2020-12-29 04:35:00|1265.8|1264.8|1266.4|1265.4|1266.4|1265.4|1265.8|1264.8|7
1609216800000|2020-12-29 04:40:00|1266.6|1265.6|1266.5|1265.5|1266.6|1265.6|1266.4|1265.4|7
1609217100000|2020-12-29 04:45:00|1266.6|1265.6|1266.5|1265.5|1267.1|1266.1|1266.5|1265.5|15
1609217400000|2020-12-29 04:50:00|1266.4|1265.4|1266.2|1265.2|1266.4|1265.4|1266.1|1265.1|9
1609217700000|2020-12-29 04:55:00|1266.1|1265.1|1266.3|1265.3|1266.7|1265.7|1266.1|1265.1|20
1609218000000|2020-12-29 05:00:00|1266.4|1265.4|1266.9|1265.9|1267.5|1266.5|1266.3|1265.3|80
1609218300000|2020-12-29 05:05:00|1267.1|1266.1|1267.2|1266.2|1267.2|1266.2|1267.1|1266.1|5
1609218600000|2020-12-29 05:10:00|1266.8|1265.8|1267|1266|1267|1266|1266.8|1265.8|2
1609218900000|2020-12-29 05:15:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1
1609219200000|2020-12-29 05:20:00|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1
1609219500000|2020-12-29 05:25:00|1267.1|1266.1|1267.7|1266.7|1267.7|1266.7|1267.1|1266.1|13
1609219800000|2020-12-29 05:30:00|1268.1|1267.1|1267|1266|1268.1|1267.1|1267|1266|11
1609220100000|2020-12-29 05:35:00|1267.5|1266.5|1267.9|1266.9|1267.9|1266.9|1267.5|1266.5|2
1609220400000|2020-12-29 05:40:00|1268|1267|1267.9|1266.9|1268|1267|1267.5|1266.5|15
1609220700000|2020-12-29 05:45:00|1267.8|1266.8|1267.4|1266.4|1268.6|1267.6|1267.1|1266.1|40
1609221000000|2020-12-29 05:50:00|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|1266.8|1265.8|13
1609221300000|2020-12-29 05:55:00|1266.7|1265.7|1266.1|1265.1|1266.7|1265.7|1266.1|1265.1|9
1609221600000|2020-12-29 06:00:00|1266.2|1265.2|1266.7|1265.7|1266.7|1265.7|1266.1|1265.1|15
1609221900000|2020-12-29 06:05:00|1266.2|1265.2|1266.1|1265.1|1266.2|1265.2|1265.8|1264.8|33
1609222200000|2020-12-29 06:10:00|1266|1265|1266.4|1265.4|1266.4|1265.4|1265.7|1264.7|19
1609222500000|2020-12-29 06:15:00|1266.7|1265.7|1266.2|1265.2|1266.7|1265.7|1266.2|1265.2|2
1609222800000|2020-12-29 06:20:00|1266.6|1265.6|1266.7|1265.7|1266.7|1265.7|1266.6|1265.6|6
1609223400000|2020-12-29 06:30:00|1266|1265|1265.8|1264.8|1266|1265|1265.8|1264.8|6
1609223700000|2020-12-29 06:35:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|2
1609224000000|2020-12-29 06:40:00|1265.7|1264.7|1265.4|1264.4|1265.7|1264.7|1265.3|1264.3|21
1609224300000|2020-12-29 06:45:00|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|9
1609224600000|2020-12-29 06:50:00|1265.4|1264.4|1265.5|1264.5|1265.5|1264.5|1265.4|1264.4|15
1609224900000|2020-12-29 06:55:00|1265.7|1264.7|1266|1265|1266.3|1265.3|1265.7|1264.7|15
1609225200000|2020-12-29 07:00:00|1266.1|1265.1|1265.7|1264.7|1266.4|1265.4|1265.7|1264.7|21
1609225500000|2020-12-29 07:05:00|1265.8|1264.8|1266.3|1265.3|1266.4|1265.4|1265.5|1264.5|13
1609225800000|2020-12-29 07:10:00|1266.5|1265.5|1266.7|1265.7|1266.8|1265.8|1266.3|1265.3|18
1609226100000|2020-12-29 07:15:00|1266.9|1265.9|1266.2|1265.2|1266.9|1265.9|1266.2|1265.2|11
1609226400000|2020-12-29 07:20:00|1266.1|1265.1|1266.2|1265.2|1266.3|1265.3|1266.1|1265.1|5
1609226700000|2020-12-29 07:25:00|1265.9|1264.9|1265.8|1264.8|1265.9|1264.9|1265.7|1264.7|7
1609227000000|2020-12-29 07:30:00|1265.9|1264.9|1266.5|1265.5|1266.5|1265.5|1265.9|1264.9|16
1609227300000|2020-12-29 07:35:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|2
1609227600000|2020-12-29 07:40:00|1266.4|1265.4|1265.8|1264.8|1266.4|1265.4|1265.8|1264.8|27
1609227900000|2020-12-29 07:45:00|1265.9|1264.9|1266.1|1265.1|1266.2|1265.2|1265.9|1264.9|41
1609228200000|2020-12-29 07:50:00|1266.4|1265.4|1266.9|1265.9|1267.2|1266.2|1266.4|1265.4|37
1609228500000|2020-12-29 07:55:00|1266.5|1265.5|1265.5|1264.5|1266.6|1265.6|1265.5|1264.5|90
1609228800000|2020-12-29 08:00:00|1265.7|1264.7|1267.1|1266.1|1267.2|1266.2|1265.7|1264.7|480
1609229100000|2020-12-29 08:05:00|1267|1266|1268|1267|1268.1|1267.1|1267|1266|471
1609229400000|2020-12-29 08:10:00|1268.1|1267.1|1268.2|1267.2|1268.2|1267.2|1267.8|1266.8|196
1609229700000|2020-12-29 08:15:00|1268.3|1267.3|1267.9|1266.9|1268.3|1267.3|1267.8|1266.8|288
1609230000000|2020-12-29 08:20:00|1268|1267|1266.9|1265.9|1268.1|1267.1|1266.7|1265.7|390
1609230300000|2020-12-29 08:25:00|1266.7|1265.7|1267.8|1266.8|1267.9|1266.9|1266.7|1265.7|113
1609230600000|2020-12-29 08:30:00|1267.9|1266.9|1268.1|1267.1|1268.2|1267.2|1267.6|1266.6|164
1609230900000|2020-12-29 08:35:00|1268.3|1267.3|1268.3|1267.3|1268.7|1267.7|1268.1|1267.1|332
1609231200000|2020-12-29 08:40:00|1268.2|1267.2|1268.6|1267.6|1268.7|1267.7|1268|1267|167
1609231500000|2020-12-29 08:45:00|1268.5|1267.5|1268.9|1267.9|1268.9|1267.9|1268.5|1267.5|292
1609231800000|2020-12-29 08:50:00|1268.8|1267.8|1268.7|1267.7|1269.1|1268.1|1268.7|1267.7|272
1609232100000|2020-12-29 08:55:00|1268.8|1267.8|1268.4|1267.4|1268.9|1267.9|1268.4|1267.4|224
1609232400000|2020-12-29 09:00:00|1268.3|1267.3|1268.9|1267.9|1269|1268|1267.8|1266.8|301
1609232700000|2020-12-29 09:05:00|1269|1268|1268.5|1267.5|1269.1|1268.1|1268.5|1267.5|161
1609233000000|2020-12-29 09:10:00|1268.6|1267.6|1269.1|1268.1|1269.4|1268.4|1268.5|1267.5|462
1609233300000|2020-12-29 09:15:00|1269|1268|1269|1268|1269|1268|1268.5|1267.5|279
1609233600000|2020-12-29 09:20:00|1269.1|1268.1|1269.4|1268.4|1269.5|1268.5|1268.9|1267.9|149
1609233900000|2020-12-29 09:25:00|1269.5|1268.5|1269.6|1268.6|1269.6|1268.6|1269.2|1268.2|115
1609234200000|2020-12-29 09:30:00|1269.5|1268.5|1269.6|1268.6|1269.7|1268.7|1269.4|1268.4|61
1609234500000|2020-12-29 09:35:00|1269.5|1268.5|1269.6|1268.6|1269.6|1268.6|1269.4|1268.4|64
1609234800000|2020-12-29 09:40:00|1269.7|1268.7|1269.5|1268.5|1269.7|1268.7|1269.5|1268.5|48
1609235100000|2020-12-29 09:45:00|1269.4|1268.4|1269|1268|1269.4|1268.4|1268.6|1267.6|99
1609235400000|2020-12-29 09:50:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1268.8|1267.8|44
1609235700000|2020-12-29 09:55:00|1269.2|1268.2|1269.3|1268.3|1269.4|1268.4|1269.2|1268.2|83
1609236000000|2020-12-29 10:00:00|1269.2|1268.2|1269.7|1268.7|1269.7|1268.7|1269.2|1268.2|60
1609236300000|2020-12-29 10:05:00|1269.6|1268.6|1269.4|1268.4|1269.6|1268.6|1269.2|1268.2|56
1609236600000|2020-12-29 10:10:00|1269.6|1268.6|1269.8|1268.8|1269.8|1268.8|1269.5|1268.5|144
1609236900000|2020-12-29 10:15:00|1269.7|1268.7|1269.7|1268.7|1269.8|1268.8|1269.7|1268.7|47
1609237200000|2020-12-29 10:20:00|1269.6|1268.6|1269.9|1268.9|1269.9|1268.9|1269.6|1268.6|48
1609237500000|2020-12-29 10:25:00|1270|1269|1269.8|1268.8|1270|1269|1269.7|1268.7|18
1609237800000|2020-12-29 10:30:00|1269.7|1268.7|1269.8|1268.8|1269.9|1268.9|1269.7|1268.7|90
1609238100000|2020-12-29 10:35:00|1269.9|1268.9|1269.9|1268.9|1270.1|1269.1|1269.7|1268.7|46
1609238400000|2020-12-29 10:40:00|1270|1269|1268.9|1267.9|1270|1269|1268.9|1267.9|300
1609238700000|2020-12-29 10:45:00|1269|1268|1269.2|1268.2|1269.2|1268.2|1268.9|1267.9|15
1609239000000|2020-12-29 10:50:00|1269|1268|1269.5|1268.5|1269.5|1268.5|1269|1268|33
1609239300000|2020-12-29 10:55:00|1269.6|1268.6|1269.3|1268.3|1269.6|1268.6|1269.2|1268.2|159
1609239600000|2020-12-29 11:00:00|1269.4|1268.4|1269.4|1268.4|1269.5|1268.5|1269.2|1268.2|66
1609239900000|2020-12-29 11:05:00|1269.5|1268.5|1269.4|1268.4|1269.6|1268.6|1269|1268|70
1609240200000|2020-12-29 11:10:00|1269.3|1268.3|1269.6|1268.6|1269.6|1268.6|1269.2|1268.2|59
1609240500000|2020-12-29 11:15:00|1269.5|1268.5|1269.8|1268.8|1269.9|1268.9|1269.5|1268.5|50
1609240800000|2020-12-29 11:20:00|1269.7|1268.7|1268.4|1267.4|1269.7|1268.7|1268.3|1267.3|405
1609241100000|2020-12-29 11:25:00|1268.5|1267.5|1268.6|1267.6|1268.7|1267.7|1268.4|1267.4|118
1609241400000|2020-12-29 11:30:00|1268.5|1267.5|1268.3|1267.3|1268.6|1267.6|1268.1|1267.1|358
1609241700000|2020-12-29 11:35:00|1268.5|1267.5|1269.1|1268.1|1269.1|1268.1|1268.5|1267.5|21
1609242000000|2020-12-29 11:40:00|1269.2|1268.2|1269.1|1268.1|1269.2|1268.2|1268.8|1267.8|24
1609242300000|2020-12-29 11:45:00|1269|1268|1269.1|1268.1|1269.1|1268.1|1268.8|1267.8|19
1609242600000|2020-12-29 11:50:00|1268.9|1267.9|1268.9|1267.9|1269|1268|1268.8|1267.8|30
1609242900000|2020-12-29 11:55:00|1268.8|1267.8|1268.7|1267.7|1268.8|1267.8|1268.5|1267.5|42
1609243200000|2020-12-29 12:00:00|1268.6|1267.6|1268.7|1267.7|1268.8|1267.8|1268.6|1267.6|61
1609243500000|2020-12-29 12:05:00|1268.6|1267.6|1268.4|1267.4|1268.6|1267.6|1268.1|1267.1|165
1609243800000|2020-12-29 12:10:00|1268.3|1267.3|1268.4|1267.4|1268.5|1267.5|1268.2|1267.2|39
1609244100000|2020-12-29 12:15:00|1268.3|1267.3|1268.3|1267.3|1268.4|1267.4|1268.2|1267.2|42
1609244400000|2020-12-29 12:20:00|1268.2|1267.2|1268.6|1267.6|1268.6|1267.6|1268.1|1267.1|12
1609244700000|2020-12-29 12:25:00|1268.4|1267.4|1268.2|1267.2|1268.5|1267.5|1268.2|1267.2|34
1609245000000|2020-12-29 12:30:00|1268.3|1267.3|1268.8|1267.8|1268.8|1267.8|1268.3|1267.3|28
1609245300000|2020-12-29 12:35:00|1268.9|1267.9|1269|1268|1269.1|1268.1|1268.7|1267.7|41
1609245600000|2020-12-29 12:40:00|1268.9|1267.9|1268.3|1267.3|1268.9|1267.9|1268.3|1267.3|19
1609245900000|2020-12-29 12:45:00|1268.4|1267.4|1268.6|1267.6|1268.8|1267.8|1268.4|1267.4|22
1609246200000|2020-12-29 12:50:00|1268.7|1267.7|1268.4|1267.4|1268.7|1267.7|1268.4|1267.4|11
1609246500000|2020-12-29 12:55:00|1268.5|1267.5|1268.9|1267.9|1269|1268|1268.5|1267.5|8
1609246800000|2020-12-29 13:00:00|1269|1268|1269.1|1268.1|1269.1|1268.1|1268.9|1267.9|57
1609247100000|2020-12-29 13:05:00|1269|1268|1268.8|1267.8|1269.1|1268.1|1268.7|1267.7|62
1609247400000|2020-12-29 13:10:00|1268.7|1267.7|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|112
1609247700000|2020-12-29 13:15:00|1269.2|1268.2|1268.9|1267.9|1269.3|1268.3|1268.6|1267.6|119
1609248000000|2020-12-29 13:20:00|1269|1268|1269.1|1268.1|1269.3|1268.3|1268.8|1267.8|105
1609248300000|2020-12-29 13:25:00|1269.2|1268.2|1268.9|1267.9|1269.2|1268.2|1268.8|1267.8|151
1609248600000|2020-12-29 13:30:00|1268.8|1267.8|1269.2|1268.2|1269.4|1268.4|1268.8|1267.8|25
1609248900000|2020-12-29 13:35:00|1269.1|1268.1|1268.9|1267.9|1269.1|1268.1|1268.7|1267.7|44
1609249200000|2020-12-29 13:40:00|1268.8|1267.8|1268.9|1267.9|1269.1|1268.1|1268.7|1267.7|93
1609249500000|2020-12-29 13:45:00|1269|1268|1269.3|1268.3|1269.4|1268.4|1268.8|1267.8|33
1609249800000|2020-12-29 13:50:00|1269.2|1268.2|1269.6|1268.6|1269.8|1268.8|1269.2|1268.2|62
1609250100000|2020-12-29 13:55:00|1269.5|1268.5|1269.8|1268.8|1269.9|1268.9|1269.4|1268.4|40
1609250400000|2020-12-29 14:00:00|1269.9|1268.9|1269.8|1268.8|1270|1269|1269.6|1268.6|95
1609250700000|2020-12-29 14:05:00|1269.9|1268.9|1269.7|1268.7|1270.2|1269.2|1269.7|1268.7|185
1609251000000|2020-12-29 14:10:00|1269.8|1268.8|1269.5|1268.5|1269.8|1268.8|1269.5|1268.5|83
1609251300000|2020-12-29 14:15:00|1269.4|1268.4|1269.5|1268.5|1269.6|1268.6|1269.2|1268.2|98
1609251600000|2020-12-29 14:20:00|1269.3|1268.3|1269|1268|1269.3|1268.3|1268.7|1267.7|78
1609251900000|2020-12-29 14:25:00|1269.1|1268.1|1269|1268|1269.2|1268.2|1268.7|1267.7|544
1609252200000|2020-12-29 14:30:00|1268.7|1268.2|1270.7|1270.2|1271.4|1270.9|1267.5|1267|7376
1609252500000|2020-12-29 14:35:00|1270.6|1270.1|1270.7|1270.2|1271.6|1271.1|1270|1269.5|2495
1609252800000|2020-12-29 14:40:00|1270.8|1270.3|1270.5|1270|1271.9|1271.4|1270.3|1269.8|2911
1609253100000|2020-12-29 14:45:00|1270.6|1270.1|1271.5|1271|1272|1271.5|1270.5|1270|2131
1609253400000|2020-12-29 14:50:00|1271.6|1271.1|1271.5|1271|1272.7|1272.2|1271.5|1271|1893
1609253700000|2020-12-29 14:55:00|1271.4|1270.9|1270.4|1269.9|1271.7|1271.2|1269.1|1268.6|1898
1609254000000|2020-12-29 15:00:00|1270.3|1269.8|1271.5|1271|1271.6|1271.1|1270|1269.5|1668
1609254300000|2020-12-29 15:05:00|1271.4|1270.9|1271.3|1270.8|1271.5|1271|1270.6|1270.1|1215
1609254600000|2020-12-29 15:10:00|1271.4|1270.9|1268.4|1267.9|1271.5|1271|1267.9|1267.4|1395
1609254900000|2020-12-29 15:15:00|1268.5|1268|1270.3|1269.8|1270.5|1270|1268.4|1267.9|2019
1609255200000|2020-12-29 15:20:00|1270.4|1269.9|1272.4|1271.9|1272.6|1272.1|1270.3|1269.8|1849
1609255500000|2020-12-29 15:25:00|1272.3|1271.8|1271.2|1270.7|1272.4|1271.9|1270.9|1270.4|1025
1609255800000|2020-12-29 15:30:00|1271.3|1270.8|1272.1|1271.6|1272.4|1271.9|1271|1270.5|1219
1609256100000|2020-12-29 15:35:00|1272.2|1271.7|1273.1|1272.6|1273.6|1273.1|1271.7|1271.2|1120
1609256400000|2020-12-29 15:40:00|1273.2|1272.7|1273.7|1273.2|1273.7|1273.2|1273|1272.5|947
1609256700000|2020-12-29 15:45:00|1273.6|1273.1|1273.8|1273.3|1274.1|1273.6|1273.1|1272.6|1061
1609257000000|2020-12-29 15:50:00|1273.7|1273.2|1274|1273.5|1274.1|1273.6|1273.2|1272.7|1529
1609257300000|2020-12-29 15:55:00|1274.1|1273.6|1274.3|1273.8|1274.7|1274.2|1274|1273.5|1080
1609257600000|2020-12-29 16:00:00|1274.5|1274|1273.4|1272.9|1274.7|1274.2|1273.3|1272.8|1104
1609257900000|2020-12-29 16:05:00|1273.5|1273|1274.8|1274.3|1274.8|1274.3|1273.4|1272.9|934
1609258200000|2020-12-29 16:10:00|1274.7|1274.2|1274.2|1273.7|1274.9|1274.4|1273.9|1273.4|877
1609258500000|2020-12-29 16:15:00|1274.3|1273.8|1273.7|1273.2|1274.3|1273.8|1273|1272.5|686
1609258800000|2020-12-29 16:20:00|1273.6|1273.1|1274.4|1273.9|1274.6|1274.1|1273.5|1273|843
1609259100000|2020-12-29 16:25:00|1274.5|1274|1275.2|1274.7|1275.3|1274.8|1274.4|1273.9|1427
1609259400000|2020-12-29 16:30:00|1275.1|1274.6|1275|1274.5|1275.5|1275|1275|1274.5|1153
1609259700000|2020-12-29 16:35:00|1274.9|1274.4|1276.2|1275.7|1276.2|1275.7|1274.9|1274.4|1056
1609260000000|2020-12-29 16:40:00|1276.1|1275.6|1274.8|1274.3|1276.1|1275.6|1272.7|1272.2|3318
1609260300000|2020-12-29 16:45:00|1274.9|1274.4|1275.2|1274.7|1275.4|1274.9|1274.5|1274|1246
1609260600000|2020-12-29 16:50:00|1275.3|1274.8|1275|1274.5|1275.8|1275.3|1275|1274.5|1072
1609260900000|2020-12-29 16:55:00|1275.1|1274.6|1275.6|1275.1|1275.8|1275.3|1274.8|1274.3|1060
1609261200000|2020-12-29 17:00:00|1275.5|1275|1274.7|1274.2|1275.5|1275|1273.6|1273.1|1409
1609261500000|2020-12-29 17:05:00|1274.6|1274.1|1275|1274.5|1275.1|1274.6|1274.6|1274.1|722
1609261800000|2020-12-29 17:10:00|1274.9|1274.4|1274.4|1273.9|1274.9|1274.4|1273.9|1273.4|514
1609262100000|2020-12-29 17:15:00|1274.5|1274|1274.2|1273.7|1275|1274.5|1274.1|1273.6|535
1609262400000|2020-12-29 17:20:00|1274.1|1273.6|1273.1|1272.6|1274.1|1273.6|1272.9|1272.4|573
1609262700000|2020-12-29 17:25:00|1273|1272.5|1273.7|1273.2|1274|1273.5|1272.8|1272.3|647
1609263000000|2020-12-29 17:30:00|1273.6|1273.1|1273|1272.5|1273.7|1273.2|1272.6|1272.1|799
1609263300000|2020-12-29 17:35:00|1273.1|1272.6|1272.7|1272.2|1273.6|1273.1|1272.4|1271.9|735
1609263600000|2020-12-29 17:40:00|1272.8|1272.3|1273.2|1272.7|1273.4|1272.9|1272.8|1272.3|670
1609263900000|2020-12-29 17:45:00|1273.1|1272.6|1272.5|1272|1273.3|1272.8|1272.3|1271.8|695
1609264200000|2020-12-29 17:50:00|1272.3|1271.8|1272.4|1271.9|1272.6|1272.1|1272|1271.5|599
1609264500000|2020-12-29 17:55:00|1272.3|1271.8|1273.2|1272.7|1273.2|1272.7|1272.3|1271.8|547
1609264800000|2020-12-29 18:00:00|1273.1|1272.6|1272.9|1272.4|1273.1|1272.6|1272.8|1272.3|412
1609265100000|2020-12-29 18:05:00|1272.8|1272.3|1273.5|1273|1273.7|1273.2|1272.8|1272.3|642
1609265400000|2020-12-29 18:10:00|1273.4|1272.9|1273.7|1273.2|1274.1|1273.6|1273.3|1272.8|676
1609265700000|2020-12-29 18:15:00|1273.6|1273.1|1274|1273.5|1274.1|1273.6|1273.5|1273|604
1609266000000|2020-12-29 18:20:00|1273.8|1273.3|1274.1|1273.6|1274.1|1273.6|1273.6|1273.1|541
1609266300000|2020-12-29 18:25:00|1274|1273.5|1274.4|1273.9|1274.5|1274|1273.8|1273.3|401
1609266600000|2020-12-29 18:30:00|1274.3|1273.8|1274.5|1274|1274.5|1274|1274|1273.5|405
1609266900000|2020-12-29 18:35:00|1274.4|1273.9|1274.6|1274.1|1274.7|1274.2|1274.2|1273.7|586
1609267200000|2020-12-29 18:40:00|1274.7|1274.2|1274.1|1273.6|1274.7|1274.2|1274|1273.5|480
1609267500000|2020-12-29 18:45:00|1274.2|1273.7|1274.6|1274.1|1274.6|1274.1|1274.1|1273.6|341
1609267800000|2020-12-29 18:50:00|1274.7|1274.2|1275.4|1274.9|1275.4|1274.9|1274.6|1274.1|285
1609268100000|2020-12-29 18:55:00|1275.2|1274.7|1275.8|1275.3|1275.9|1275.4|1275.2|1274.7|585
1609268400000|2020-12-29 19:00:00|1275.7|1275.2|1276|1275.5|1276.2|1275.7|1275.2|1274.7|1311
1609268700000|2020-12-29 19:05:00|1276.1|1275.6|1275.8|1275.3|1276.4|1275.9|1275.6|1275.1|1016
1609269000000|2020-12-29 19:10:00|1275.7|1275.2|1275.2|1274.7|1275.7|1275.2|1275.1|1274.6|479
1609269300000|2020-12-29 19:15:00|1275.3|1274.8|1275.9|1275.4|1275.9|1275.4|1275.3|1274.8|436
1609269600000|2020-12-29 19:20:00|1275.8|1275.3|1276.3|1275.8|1276.3|1275.8|1275.6|1275.1|478
1609269900000|2020-12-29 19:25:00|1276.2|1275.7|1275.9|1275.4|1276.4|1275.9|1275.8|1275.3|512
1609270200000|2020-12-29 19:30:00|1275.8|1275.3|1276.1|1275.6|1276.1|1275.6|1275.8|1275.3|353
1609270500000|2020-12-29 19:35:00|1276.2|1275.7|1275.9|1275.4|1276.2|1275.7|1275.4|1274.9|531
1609270800000|2020-12-29 19:40:00|1276|1275.5|1275.9|1275.4|1276|1275.5|1275.5|1275|422
1609271100000|2020-12-29 19:45:00|1276|1275.5|1275.9|1275.4|1276|1275.5|1275.4|1274.9|607
1609271400000|2020-12-29 19:50:00|1276|1275.5|1276.3|1275.8|1276.5|1276|1276|1275.5|590
1609271700000|2020-12-29 19:55:00|1276.4|1275.9|1276.5|1276|1276.9|1276.4|1276.3|1275.8|446
1609272000000|2020-12-29 20:00:00|1276.6|1276.1|1276.1|1275.6|1276.6|1276.1|1275.8|1275.3|652
1609272300000|2020-12-29 20:05:00|1275.9|1275.4|1276.2|1275.7|1276.5|1276|1275.8|1275.3|591
1609272600000|2020-12-29 20:10:00|1276.3|1275.8|1277|1276.5|1277|1276.5|1276.3|1275.8|593
1609272900000|2020-12-29 20:15:00|1276.9|1276.4|1276.7|1276.2|1277.1|1276.6|1276.6|1276.1|650
1609273200000|2020-12-29 20:20:00|1276.8|1276.3|1277.3|1276.8|1277.3|1276.8|1276.8|1276.3|598
1609273500000|2020-12-29 20:25:00|1277.4|1276.9|1276.9|1276.4|1277.4|1276.9|1276.7|1276.2|683
1609273800000|2020-12-29 20:30:00|1276.8|1276.3|1277.1|1276.6|1277.1|1276.6|1276.4|1275.9|609
1609274100000|2020-12-29 20:35:00|1277|1276.5|1276.5|1276|1277|1276.5|1276.4|1275.9|694
1609274400000|2020-12-29 20:40:00|1276.6|1276.1|1276.2|1275.7|1276.8|1276.3|1276.2|1275.7|512
1609274700000|2020-12-29 20:45:00|1276.3|1275.8|1276.7|1276.2|1276.7|1276.2|1276.2|1275.7|1030
1609275000000|2020-12-29 20:50:00|1276.6|1276.1|1275.7|1275.2|1276.8|1276.3|1275.7|1275.2|1372
1609275300000|2020-12-29 20:55:00|1275.8|1275.3|1276.2|1275.7|1276.3|1275.8|1274.9|1274.4|8989
1609275600000|2020-12-29 21:00:00|1276.5|1275.5|1275.9|1274.9|1276.9|1275.9|1275.6|1274.6|949
1609275900000|2020-12-29 21:05:00|1275.8|1274.8|1276.1|1275.1|1276.3|1275.3|1275.8|1274.8|83
1609276200000|2020-12-29 21:10:00|1276.3|1275.3|1276.6|1275.6|1276.6|1275.6|1276|1275|44
1609277100000|2020-12-29 21:25:00|1277.1|1276.1|1277|1276|1277.3|1276.3|1277|1276|45
1609277400000|2020-12-29 21:30:00|1277.1|1276.1|1277.1|1276.1|1277.1|1276.1|1277.1|1276.1|6
1609278900000|2020-12-29 21:55:00|1277.3|1276.3|1276.3|1275.3|1277.3|1276.3|1276.3|1275.3|19
1609279500000|2020-12-29 22:05:00|1274.1|1273.1|1274.1|1273.1|1274.1|1273.1|1274.1|1273.1|5
1609282800000|2020-12-29 23:00:00|1274.5|1272.5|1274.7|1272.7|1275.3|1273.3|1274.5|1272.5|0
1609283100000|2020-12-29 23:05:00|1274.8|1272.8|1274.6|1272.6|1274.8|1272.8|1274.2|1272.2|0
1609283400000|2020-12-29 23:10:00|1274.7|1272.7|1274.5|1272.5|1274.7|1272.7|1274.3|1272.3|0
1609283700000|2020-12-29 23:15:00|1274.4|1272.4|1273.6|1271.6|1274.5|1272.5|1273.5|1271.5|0
1609284000000|2020-12-29 23:20:00|1273.5|1271.5|1273.3|1271.3|1273.6|1271.6|1273|1271|0
1609284300000|2020-12-29 23:25:00|1273.4|1271.4|1273.6|1271.6|1273.7|1271.7|1273.4|1271.4|0
1609284600000|2020-12-29 23:30:00|1273.7|1271.7|1274.1|1272.1|1274.2|1272.2|1273.6|1271.6|0
1609284900000|2020-12-29 23:35:00|1274.2|1272.2|1274.5|1272.5|1274.5|1272.5|1274.2|1272.2|0
1609285200000|2020-12-29 23:40:00|1274.4|1272.4|1274.6|1272.6|1274.7|1272.7|1274.2|1272.2|0
1609285500000|2020-12-29 23:45:00|1274.5|1272.5|1274.1|1272.1|1274.6|1272.6|1274.1|1272.1|0
1609285800000|2020-12-29 23:50:00|1274.2|1272.2|1274.3|1272.3|1274.4|1272.4|1274.1|1272.1|0
1609286100000|2020-12-29 23:55:00|1274.2|1272.2|1273.8|1271.8|1274.3|1272.3|1273.8|1271.8|0
1609286400000|2020-12-30 00:00:00|1273.7|1271.7|1272.6|1270.6|1274|1272|1272.3|1270.3|0
1609286700000|2020-12-30 00:05:00|1272.4|1270.4|1272.4|1270.4|1272.7|1270.7|1272.1|1270.1|0
1609287000000|2020-12-30 00:10:00|1272.5|1270.5|1272.4|1270.4|1272.8|1270.8|1272.1|1270.1|0
1609287300000|2020-12-30 00:15:00|1272.3|1270.3|1272.4|1270.4|1272.6|1270.6|1272.2|1270.2|0
1609287600000|2020-12-30 00:20:00|1272.3|1270.3|1272.9|1270.9|1273.1|1271.1|1272.3|1270.3|0
1609287900000|2020-12-30 00:25:00|1272.8|1270.8|1273.6|1271.6|1273.7|1271.7|1272.7|1270.7|0
1609288200000|2020-12-30 00:30:00|1273.5|1271.5|1273.2|1271.2|1273.7|1271.7|1273|1271|0
1609288500000|2020-12-30 00:35:00|1273.1|1271.1|1273.1|1271.1|1273.2|1271.2|1272.8|1270.8|0
1609288800000|2020-12-30 00:40:00|1273.2|1271.2|1273.4|1271.4|1273.6|1271.6|1273.2|1271.2|0
1609289100000|2020-12-30 00:45:00|1273.3|1271.3|1273.4|1271.4|1273.6|1271.6|1273.1|1271.1|0
1609289400000|2020-12-30 00:50:00|1273.5|1271.5|1273.6|1271.6|1273.8|1271.8|1272.9|1270.9|0
1609289700000|2020-12-30 00:55:00|1273.7|1271.7|1273.1|1271.1|1273.7|1271.7|1273.1|1271.1|0
1609290000000|2020-12-30 01:00:00|1273|1271|1276.7|1275.7|1277.5|1276.5|1272.8|1270.8|53
1609290300000|2020-12-30 01:05:00|1277.1|1276.1|1277.1|1276.1|1277.1|1276.1|1277.1|1276.1|2
1609290600000|2020-12-30 01:10:00|1277.5|1276.5|1278.2|1277.2|1279.1|1278.1|1277.5|1276.5|27
1609290900000|2020-12-30 01:15:00|1277.8|1276.8|1279.3|1278.3|1279.8|1278.8|1277.5|1276.5|68
1609291200000|2020-12-30 01:20:00|1278.8|1277.8|1278.7|1277.7|1278.8|1277.8|1278.7|1277.7|3
1609291500000|2020-12-30 01:25:00|1278.4|1277.4|1278.3|1277.3|1278.4|1277.4|1278.3|1277.3|13
1609291800000|2020-12-30 01:30:00|1280.6|1279.6|1280.9|1279.9|1280.9|1279.9|1280.6|1279.6|15
1609292100000|2020-12-30 01:35:00|1280|1279|1281.3|1280.3|1281.3|1280.3|1279.7|1278.7|8
1609292400000|2020-12-30 01:40:00|1281.7|1280.7|1281.7|1280.7|1281.9|1280.9|1281.7|1280.7|15
1609292700000|2020-12-30 01:45:00|1281.9|1280.9|1281.9|1280.9|1282.6|1281.6|1281.8|1280.8|37
1609293000000|2020-12-30 01:50:00|1282.3|1281.3|1281.5|1280.5|1282.3|1281.3|1281.5|1280.5|10
1609293300000|2020-12-30 01:55:00|1281.6|1280.6|1281.7|1280.7|1281.9|1280.9|1281.6|1280.6|12
1609293600000|2020-12-30 02:00:00|1281.9|1280.9|1283.2|1282.2|1283.9|1282.9|1281.9|1280.9|61
1609293900000|2020-12-30 02:05:00|1283.3|1282.3|1284.7|1283.7|1284.7|1283.7|1283.2|1282.2|77
1609294200000|2020-12-30 02:10:00|1285|1284|1284.8|1283.8|1285.3|1284.3|1284.8|1283.8|37
1609294500000|2020-12-30 02:15:00|1285|1284|1284.2|1283.2|1285.1|1284.1|1284.2|1283.2|21
1609294800000|2020-12-30 02:20:00|1284.4|1283.4|1284.5|1283.5|1284.9|1283.9|1284.2|1283.2|19
1609295100000|2020-12-30 02:25:00|1284.4|1283.4|1285.9|1284.9|1286|1285|1284.4|1283.4|34
1609295400000|2020-12-30 02:30:00|1286.1|1285.1|1285.6|1284.6|1286.4|1285.4|1285.6|1284.6|27
1609295700000|2020-12-30 02:35:00|1285.5|1284.5|1286.2|1285.2|1286.4|1285.4|1285.4|1284.4|23
1609296000000|2020-12-30 02:40:00|1286.4|1285.4|1287.4|1286.4|1287.4|1286.4|1286.4|1285.4|9
1609296300000|2020-12-30 02:45:00|1287.7|1286.7|1288|1287|1288.4|1287.4|1287.6|1286.6|13
1609296600000|2020-12-30 02:50:00|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|6
1609296900000|2020-12-30 02:55:00|1288.8|1287.8|1289.3|1288.3|1289.4|1288.4|1288.3|1287.3|34
1609297200000|2020-12-30 03:00:00|1289.6|1288.6|1289|1288|1289.6|1288.6|1289|1288|5
1609297500000|2020-12-30 03:05:00|1288.9|1287.9|1288.9|1287.9|1289.3|1288.3|1288.9|1287.9|4
1609297800000|2020-12-30 03:10:00|1289.5|1288.5|1289.3|1288.3|1289.6|1288.6|1289.2|1288.2|9
1609298100000|2020-12-30 03:15:00|1289.8|1288.8|1290.5|1289.5|1290.5|1289.5|1289.5|1288.5|32
1609298400000|2020-12-30 03:20:00|1290.8|1289.8|1290.7|1289.7|1290.8|1289.8|1290.4|1289.4|25
1609298700000|2020-12-30 03:25:00|1290.4|1289.4|1289.8|1288.8|1290.4|1289.4|1289.8|1288.8|10
1609299000000|2020-12-30 03:30:00|1290.2|1289.2|1289.8|1288.8|1290.2|1289.2|1289.8|1288.8|9
1609299300000|2020-12-30 03:35:00|1289.9|1288.9|1289.9|1288.9|1290|1289|1289.7|1288.7|24
1609299600000|2020-12-30 03:40:00|1289.7|1288.7|1289.7|1288.7|1290.1|1289.1|1289.5|1288.5|34
1609299900000|2020-12-30 03:45:00|1289.3|1288.3|1288.3|1287.3|1289.3|1288.3|1288.3|1287.3|35
1609300200000|2020-12-30 03:50:00|1288.5|1287.5|1288.2|1287.2|1288.7|1287.7|1288.1|1287.1|13
1609300500000|2020-12-30 03:55:00|1288|1287|1288.1|1287.1|1288.5|1287.5|1288|1287|5
1609300800000|2020-12-30 04:00:00|1288.2|1287.2|1288.4|1287.4|1288.4|1287.4|1288.2|1287.2|11
1609301100000|2020-12-30 04:05:00|1288.7|1287.7|1288.8|1287.8|1288.8|1287.8|1288.3|1287.3|29
1609301400000|2020-12-30 04:10:00|1288.7|1287.7|1289.4|1288.4|1289.5|1288.5|1288.7|1287.7|38
1609301700000|2020-12-30 04:15:00|1289.3|1288.3|1290|1289|1290|1289|1289.3|1288.3|8
1609302000000|2020-12-30 04:20:00|1290.2|1289.2|1290|1289|1290.2|1289.2|1289.8|1288.8|17
1609302300000|2020-12-30 04:25:00|1289.6|1288.6|1289.7|1288.7|1289.7|1288.7|1289.6|1288.6|6
1609302600000|2020-12-30 04:30:00|1290|1289|1290|1289|1290.2|1289.2|1290|1289|3
1609302900000|2020-12-30 04:35:00|1290.4|1289.4|1290.5|1289.5|1290.7|1289.7|1290.4|1289.4|13
1609303200000|2020-12-30 04:40:00|1290.4|1289.4|1290.5|1289.5|1290.8|1289.8|1290.4|1289.4|7
1609303500000|2020-12-30 04:45:00|1291.2|1290.2|1290.8|1289.8|1291.2|1290.2|1290.8|1289.8|10
1609303800000|2020-12-30 04:50:00|1290.5|1289.5|1290.9|1289.9|1290.9|1289.9|1290.5|1289.5|4
1609304100000|2020-12-30 04:55:00|1291.1|1290.1|1290.9|1289.9|1291.2|1290.2|1290.9|1289.9|5
1609304400000|2020-12-30 05:00:00|1290.5|1289.5|1291.5|1290.5|1291.5|1290.5|1290.2|1289.2|31
1609304700000|2020-12-30 05:05:00|1291.4|1290.4|1291.7|1290.7|1291.7|1290.7|1291.2|1290.2|8
1609305000000|2020-12-30 05:10:00|1292.5|1291.5|1292.7|1291.7|1292.7|1291.7|1292.5|1291.5|5
1609305300000|2020-12-30 05:15:00|1292.4|1291.4|1292.5|1291.5|1292.6|1291.6|1292.4|1291.4|4
1609305600000|2020-12-30 05:20:00|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|8
1609305900000|2020-12-30 05:25:00|1292.7|1291.7|1293.2|1292.2|1293.2|1292.2|1292.4|1291.4|13
1609306200000|2020-12-30 05:30:00|1293.1|1292.1|1293.5|1292.5|1293.8|1292.8|1292.8|1291.8|19
1609306500000|2020-12-30 05:35:00|1293.4|1292.4|1292.3|1291.3|1293.4|1292.4|1292.3|1291.3|6
1609306800000|2020-12-30 05:40:00|1291.9|1290.9|1291.8|1290.8|1292.3|1291.3|1291.6|1290.6|31
1609307100000|2020-12-30 05:45:00|1291.9|1290.9|1292.4|1291.4|1292.4|1291.4|1291.9|1290.9|2
1609307400000|2020-12-30 05:50:00|1292.3|1291.3|1292.6|1291.6|1292.7|1291.7|1292.1|1291.1|7
1609307700000|2020-12-30 05:55:00|1292.5|1291.5|1291.9|1290.9|1292.6|1291.6|1291.9|1290.9|43
1609308000000|2020-12-30 06:00:00|1292.2|1291.2|1292.8|1291.8|1292.8|1291.8|1291.9|1290.9|20
1609308300000|2020-12-30 06:05:00|1292.6|1291.6|1293|1292|1293.1|1292.1|1292.6|1291.6|3
1609308600000|2020-12-30 06:10:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1293.3|1292.3|17
1609308900000|2020-12-30 06:15:00|1293.5|1292.5|1292.9|1291.9|1293.5|1292.5|1292.9|1291.9|7
1609309200000|2020-12-30 06:20:00|1292.7|1291.7|1293|1292|1293|1292|1292.6|1291.6|44
1609309500000|2020-12-30 06:25:00|1293.1|1292.1|1292.4|1291.4|1293.1|1292.1|1292.4|1291.4|11
1609309800000|2020-12-30 06:30:00|1292.8|1291.8|1292.7|1291.7|1292.8|1291.8|1292.7|1291.7|10
1609310100000|2020-12-30 06:35:00|1293.2|1292.2|1293.2|1292.2|1293.4|1292.4|1293.1|1292.1|15
1609310400000|2020-12-30 06:40:00|1293.4|1292.4|1293.8|1292.8|1293.8|1292.8|1293.4|1292.4|15
1609310700000|2020-12-30 06:45:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1293.4|1292.4|6
1609311000000|2020-12-30 06:50:00|1292.9|1291.9|1292.9|1291.9|1292.9|1291.9|1292.9|1291.9|1
1609311300000|2020-12-30 06:55:00|1292.6|1291.6|1292.6|1291.6|1292.6|1291.6|1292.6|1291.6|14
1609311600000|2020-12-30 07:00:00|1292.1|1291.1|1293.3|1292.3|1293.3|1292.3|1291.7|1290.7|61
1609311900000|2020-12-30 07:05:00|1293.8|1292.8|1293.8|1292.8|1294.1|1293.1|1293.7|1292.7|55
1609312200000|2020-12-30 07:10:00|1293.7|1292.7|1293.5|1292.5|1293.7|1292.7|1293.4|1292.4|57
1609312500000|2020-12-30 07:15:00|1293.6|1292.6|1293.2|1292.2|1293.6|1292.6|1293|1292|58
1609312800000|2020-12-30 07:20:00|1293.4|1292.4|1293.9|1292.9|1293.9|1292.9|1293.4|1292.4|16
1609313100000|2020-12-30 07:25:00|1293.7|1292.7|1293.9|1292.9|1293.9|1292.9|1293.3|1292.3|46
1609313400000|2020-12-30 07:30:00|1294|1293|1294.3|1293.3|1294.4|1293.4|1294|1293|28
1609313700000|2020-12-30 07:35:00|1294.1|1293.1|1293.8|1292.8|1294.2|1293.2|1293.5|1292.5|75
1609314000000|2020-12-30 07:40:00|1293.7|1292.7|1293.1|1292.1|1294|1293|1293.1|1292.1|60
1609314300000|2020-12-30 07:45:00|1293|1292|1292.6|1291.6|1293|1292|1292.3|1291.3|91
1609314600000|2020-12-30 07:50:00|1292.7|1291.7|1292.7|1291.7|1292.7|1291.7|1292.4|1291.4|91
1609314900000|2020-12-30 07:55:00|1292.6|1291.6|1292.4|1291.4|1292.8|1291.8|1292.3|1291.3|171
1609315200000|2020-12-30 08:00:00|1292.3|1291.3|1293.5|1292.5|1293.8|1292.8|1292.2|1291.2|315
1609315500000|2020-12-30 08:05:00|1293.4|1292.4|1293.5|1292.5|1293.5|1292.5|1292.4|1291.4|281
1609315800000|2020-12-30 08:10:00|1293.2|1292.2|1294.1|1293.1|1294.3|1293.3|1293.2|1292.2|250
1609316100000|2020-12-30 08:15:00|1294|1293|1293.7|1292.7|1294|1293|1293.1|1292.1|182
1609316400000|2020-12-30 08:20:00|1293.6|1292.6|1293.7|1292.7|1293.7|1292.7|1293.1|1292.1|138
1609316700000|2020-12-30 08:25:00|1293.6|1292.6|1295|1294|1295.1|1294.1|1293.5|1292.5|200
1609317000000|2020-12-30 08:30:00|1294.9|1293.9|1294.9|1293.9|1295.7|1294.7|1294.9|1293.9|226
1609317300000|2020-12-30 08:35:00|1294.8|1293.8|1295.3|1294.3|1295.5|1294.5|1294.8|1293.8|60
1609317600000|2020-12-30 08:40:00|1295.4|1294.4|1295.1|1294.1|1295.4|1294.4|1295.1|1294.1|47
1609317900000|2020-12-30 08:45:00|1295|1294|1295.1|1294.1|1295.1|1294.1|1294.7|1293.7|53
1609318200000|2020-12-30 08:50:00|1295|1294|1294.3|1293.3|1295|1294|1294.1|1293.1|184
1609318500000|2020-12-30 08:55:00|1294.4|1293.4|1294.3|1293.3|1294.8|1293.8|1294.1|1293.1|81
1609318800000|2020-12-30 09:00:00|1294.2|1293.2|1293.5|1292.5|1294.2|1293.2|1293.3|1292.3|196
1609319100000|2020-12-30 09:05:00|1293.6|1292.6|1294.2|1293.2|1294.3|1293.3|1293.6|1292.6|65
1609319400000|2020-12-30 09:10:00|1294.1|1293.1|1294.7|1293.7|1294.8|1293.8|1294.1|1293.1|60
1609319700000|2020-12-30 09:15:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294|1293|102
1609320000000|2020-12-30 09:20:00|1294.9|1293.9|1294.7|1293.7|1295.1|1294.1|1294.6|1293.6|72
1609320300000|2020-12-30 09:25:00|1294.8|1293.8|1294.6|1293.6|1294.9|1293.9|1294.5|1293.5|64
1609320600000|2020-12-30 09:30:00|1294.4|1293.4|1294.5|1293.5|1294.8|1293.8|1294.4|1293.4|47
1609320900000|2020-12-30 09:35:00|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|1294|1293|59
1609321200000|2020-12-30 09:40:00|1294.7|1293.7|1295.1|1294.1|1295.1|1294.1|1294.5|1293.5|80
1609321500000|2020-12-30 09:45:00|1295|1294|1294.7|1293.7|1295.2|1294.2|1294.6|1293.6|95
1609321800000|2020-12-30 09:50:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294.4|1293.4|75
1609322100000|2020-12-30 09:55:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294.4|1293.4|29
1609322400000|2020-12-30 10:00:00|1294.6|1293.6|1295|1294|1295.1|1294.1|1294.6|1293.6|11
1609322700000|2020-12-30 10:05:00|1295.2|1294.2|1295.1|1294.1|1295.4|1294.4|1294.9|1293.9|91
1609323000000|2020-12-30 10:10:00|1295|1294|1295|1294|1295.1|1294.1|1294.9|1293.9|12
1609323300000|2020-12-30 10:15:00|1294.8|1293.8|1295.3|1294.3|1295.4|1294.4|1294.7|1293.7|63
1609323600000|2020-12-30 10:20:00|1295.2|1294.2|1295.7|1294.7|1295.8|1294.8|1295.2|1294.2|53
1609323900000|2020-12-30 10:25:00|1295.6|1294.6|1294.9|1293.9|1295.6|1294.6|1294.9|1293.9|343
1609324200000|2020-12-30 10:30:00|1294.8|1293.8|1294.1|1293.1|1294.8|1293.8|1293.8|1292.8|386
1609324500000|2020-12-30 10:35:00|1294.2|1293.2|1294.3|1293.3|1294.3|1293.3|1294|1293|12
1609324800000|2020-12-30 10:40:00|1294.5|1293.5|1293.8|1292.8|1294.5|1293.5|1293.8|1292.8|56
1609325100000|2020-12-30 10:45:00|1294.1|1293.1|1293.9|1292.9|1294.1|1293.1|1293.9|1292.9|14
1609325400000|2020-12-30 10:50:00|1294|1293|1294.3|1293.3|1294.3|1293.3|1294|1293|28
1609325700000|2020-12-30 10:55:00|1294.5|1293.5|1294.4|1293.4|1294.6|1293.6|1294.4|1293.4|21
1609326000000|2020-12-30 11:00:00|1294.1|1293.1|1293.9|1292.9|1294.1|1293.1|1293.8|1292.8|66
1609326300000|2020-12-30 11:05:00|1294|1293|1294|1293|1294.3|1293.3|1293.9|1292.9|30
1609326600000|2020-12-30 11:10:00|||||||||1
1609326900000|2020-12-30 11:15:00|1293.9|1292.9|1293.9|1292.9|1294.1|1293.1|1293.8|1292.8|33
1609327200000|2020-12-30 11:20:00|1293.7|1292.7|1292.5|1291.5|1293.7|1292.7|1292.4|1291.4|74
1609327500000|2020-12-30 11:25:00|1292.4|1291.4|1293|1292|1293.1|1292.1|1292.4|1291.4|63
1609327800000|2020-12-30 11:30:00|1293.1|1292.1|1293|1292|1293.2|1292.2|1292.9|1291.9|30
1609328100000|2020-12-30 11:35:00|1293.3|1292.3|1293.5|1292.5|1293.5|1292.5|1293.2|1292.2|117
1609328400000|2020-12-30 11:40:00|1293.4|1292.4|1293.4|1292.4|1293.5|1292.5|1293.1|1292.1|112
1609328700000|2020-12-30 11:45:00|1293.3|1292.3|1293.5|1292.5|1293.8|1292.8|1293.3|1292.3|166
1609329000000|2020-12-30 11:50:00|1293.4|1292.4|1293.3|1292.3|1293.5|1292.5|1293.2|1292.2|33
1609329300000|2020-12-30 11:55:00|1293.5|1292.5|1293.9|1292.9|1293.9|1292.9|1293.5|1292.5|206
1609329600000|2020-12-30 12:00:00|1293.8|1292.8|1293|1292|1293.8|1292.8|1292.6|1291.6|166
1609329900000|2020-12-30 12:05:00|1292.8|1291.8|1293.1|1292.1|1293.2|1292.2|1292.8|1291.8|26
1609330200000|2020-12-30 12:10:00|1293.4|1292.4|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|47
1609330500000|2020-12-30 12:15:00|1293.7|1292.7|1293.5|1292.5|1293.7|1292.7|1293.5|1292.5|4
1609330800000|2020-12-30 12:20:00|1293.3|1292.3|1293.4|1292.4|1293.9|1292.9|1293.2|1292.2|223
1609331100000|2020-12-30 12:25:00|1293.5|1292.5|1293.3|1292.3|1293.5|1292.5|1293.3|1292.3|8
1609331400000|2020-12-30 12:30:00|1293.2|1292.2|1293.3|1292.3|1293.5|1292.5|1293.1|1292.1|20
1609331700000|2020-12-30 12:35:00|1292.8|1291.8|1292.8|1291.8|1292.9|1291.9|1292.6|1291.6|45
1609332000000|2020-12-30 12:40:00|1292.6|1291.6|1293.2|1292.2|1293.2|1292.2|1292.6|1291.6|25
1609332300000|2020-12-30 12:45:00|1293.1|1292.1|1293.3|1292.3|1293.3|1292.3|1292.9|1291.9|22
1609332600000|2020-12-30 12:50:00|1293.2|1292.2|1292.8|1291.8|1293.3|1292.3|1292.8|1291.8|28
1609332900000|2020-12-30 12:55:00|1292.9|1291.9|1292.7|1291.7|1293.3|1292.3|1292.7|1291.7|67
1609333200000|2020-12-30 13:00:00|1292.9|1291.9|1293.1|1292.1|1293.5|1292.5|1292.8|1291.8|113
1609333500000|2020-12-30 13:05:00|1292.9|1291.9|1293.5|1292.5|1293.5|1292.5|1292.9|1291.9|78
1609333800000|2020-12-30 13:10:00|1293.6|1292.6|1293.6|1292.6|1293.9|1292.9|1293.6|1292.6|113
1609334100000|2020-12-30 13:15:00|1293.5|1292.5|1293.9|1292.9|1294.2|1293.2|1293.5|1292.5|164
1609334400000|2020-12-30 13:20:00|1294|1293|1294.6|1293.6|1294.7|1293.7|1293.9|1292.9|282
1609334700000|2020-12-30 13:25:00|1294.7|1293.7|1294.8|1293.8|1294.8|1293.8|1294.6|1293.6|152
1609335000000|2020-12-30 13:30:00|1294.7|1293.7|1294.2|1293.2|1294.7|1293.7|1294.2|1293.2|131
1609335300000|2020-12-30 13:35:00|1294.1|1293.1|1293.9|1292.9|1294.2|1293.2|1293.8|1292.8|70
1609335600000|2020-12-30 13:40:00|1293.6|1292.6|1293.4|1292.4|1293.9|1292.9|1293.3|1292.3|118
1609335900000|2020-12-30 13:45:00|1293.3|1292.3|1293.1|1292.1|1293.5|1292.5|1292.9|1291.9|122
1609336200000|2020-12-30 13:50:00|1292.8|1291.8|1292.7|1291.7|1293|1292|1292.6|1291.6|99
1609336500000|2020-12-30 13:55:00|1292.8|1291.8|1292.4|1291.4|1293|1292|1292.2|1291.2|291
1609336800000|2020-12-30 14:00:00|1292.5|1291.5|1292.5|1291.5|1293|1292|1292.4|1291.4|170
1609337100000|2020-12-30 14:05:00|1292.4|1291.4|1292.7|1291.7|1292.8|1291.8|1292.4|1291.4|217
1609337400000|2020-12-30 14:10:00|1292.6|1291.6|1292.1|1291.1|1292.9|1291.9|1292.1|1291.1|51
1609337700000|2020-12-30 14:15:00|1292.3|1291.3|1291.9|1290.9|1292.5|1291.5|1291.8|1290.8|237
1609338000000|2020-12-30 14:20:00|1292|1291|1292.1|1291.1|1292.3|1291.3|1291.5|1290.5|91
1609338300000|2020-12-30 14:25:00|1292|1291|1292|1291|1292.5|1291.5|1291.9|1290.9|212
1609338600000|2020-12-30 14:30:00|1291.7|1291.2|1291.8|1291.3|1294.4|1293.9|1291.5|1291|6092
1609338900000|2020-12-30 14:35:00|1291.9|1291.4|1290.9|1290.4|1292.5|1292|1290.9|1290.4|3062
1609339200000|2020-12-30 14:40:00|1290.8|1290.3|1292.7|1292.2|1293|1292.5|1290.7|1290.2|2595
1609339500000|2020-12-30 14:45:00|1292.8|1292.3|1292.9|1292.4|1293.5|1293|1291.9|1291.4|2307
1609339800000|2020-12-30 14:50:00|1293|1292.5|1292.7|1292.2|1293.1|1292.6|1291.2|1290.7|2281
1609340100000|2020-12-30 14:55:00|1292.6|1292.1|1293.7|1293.2|1293.7|1293.2|1291.6|1291.1|2176
1609340400000|2020-12-30 15:00:00|1293.8|1293.3|1293.7|1293.2|1294.6|1294.1|1293|1292.5|2205
1609340700000|2020-12-30 15:05:00|1293.8|1293.3|1293.2|1292.7|1294.1|1293.6|1292.9|1292.4|1443
1609341000000|2020-12-30 15:10:00|1293.1|1292.6|1292.6|1292.1|1293.6|1293.1|1292.2|1291.7|1747
1609341300000|2020-12-30 15:15:00|1292.5|1292|1294.1|1293.6|1294.2|1293.7|1291.9|1291.4|1582
1609341600000|2020-12-30 15:20:00|1294.2|1293.7|1294.5|1294|1294.6|1294.1|1293.8|1293.3|1695
1609341900000|2020-12-30 15:25:00|1294.4|1293.9|1294.7|1294.2|1294.7|1294.2|1293.9|1293.4|1767
1609342200000|2020-12-30 15:30:00|1294.8|1294.3|1294.6|1294.1|1295.3|1294.8|1294.3|1293.8|1407
1609342500000|2020-12-30 15:35:00|1294.4|1293.9|1294.1|1293.6|1294.7|1294.2|1293.1|1292.6|1706
1609342800000|2020-12-30 15:40:00|1294|1293.5|1295.1|1294.6|1295.1|1294.6|1294|1293.5|1739
1609343100000|2020-12-30 15:45:00|1295|1294.5|1295|1294.5|1295.2|1294.7|1294.4|1293.9|1446
1609343400000|2020-12-30 15:50:00|1295.1|1294.6|1295|1294.5|1295.7|1295.2|1295|1294.5|1622
1609343700000|2020-12-30 15:55:00|1294.9|1294.4|1295.9|1295.4|1296|1295.5|1294.9|1294.4|1321
1609344000000|2020-12-30 16:00:00|1296|1295.5|1295.7|1295.2|1296|1295.5|1295.3|1294.8|1075
1609344300000|2020-12-30 16:05:00|1295.8|1295.3|1296.2|1295.7|1296.3|1295.8|1295.8|1295.3|1236
1609344600000|2020-12-30 16:10:00|1296.3|1295.8|1296.1|1295.6|1296.7|1296.2|1296|1295.5|1317
1609344900000|2020-12-30 16:15:00|1296|1295.5|1296.2|1295.7|1296.5|1296|1295.8|1295.3|1105
1609345200000|2020-12-30 16:20:00|1296.1|1295.6|1296.2|1295.7|1296.6|1296.1|1295.8|1295.3|1307
1609345500000|2020-12-30 16:25:00|1296.3|1295.8|1295.7|1295.2|1296.7|1296.2|1295.6|1295.1|1075
1609345800000|2020-12-30 16:30:00|1295.6|1295.1|1295.6|1295.1|1295.8|1295.3|1295.2|1294.7|1181
1609346100000|2020-12-30 16:35:00|1295.7|1295.2|1295.8|1295.3|1296.1|1295.6|1295.6|1295.1|1079
1609346400000|2020-12-30 16:40:00|1295.7|1295.2|1296.6|1296.1|1296.6|1296.1|1295.6|1295.1|1491
1609346700000|2020-12-30 16:45:00|1296.5|1296|1296.2|1295.7|1296.5|1296|1295.9|1295.4|910
1609347000000|2020-12-30 16:50:00|1296.1|1295.6|1296.8|1296.3|1296.9|1296.4|1296.1|1295.6|827
1609347300000|2020-12-30 16:55:00|1296.9|1296.4|1297|1296.5|1297.4|1296.9|1296.8|1296.3|664
1609347600000|2020-12-30 17:00:00|1296.9|1296.4|1296.8|1296.3|1297.1|1296.6|1296.5|1296|632
1609347900000|2020-12-30 17:05:00|1296.9|1296.4|1297|1296.5|1297.4|1296.9|1296.9|1296.4|933
1609348200000|2020-12-30 17:10:00|1296.9|1296.4|1296.4|1295.9|1297.2|1296.7|1296.3|1295.8|697
1609348500000|2020-12-30 17:15:00|1296.5|1296|1297|1296.5|1297|1296.5|1296.3|1295.8|532
1609348800000|2020-12-30 17:20:00|1296.9|1296.4|1296.7|1296.2|1297|1296.5|1296.5|1296|510
1609349100000|2020-12-30 17:25:00|1296.6|1296.1|1296.9|1296.4|1297.1|1296.6|1296.5|1296|745
1609349400000|2020-12-30 17:30:00|1297|1296.5|1297.2|1296.7|1297.2|1296.7|1296.6|1296.1|730
1609349700000|2020-12-30 17:35:00|1297.3|1296.8|1297.4|1296.9|1297.7|1297.2|1297.2|1296.7|783
1609350000000|2020-12-30 17:40:00|1297.3|1296.8|1297.3|1296.8|1297.7|1297.2|1297.2|1296.7|758
1609350300000|2020-12-30 17:45:00|1297.4|1296.9|1297.3|1296.8|1297.5|1297|1297.1|1296.6|476
1609350600000|2020-12-30 17:50:00|1297.2|1296.7|1296.8|1296.3|1297.4|1296.9|1296.7|1296.2|457
1609350900000|2020-12-30 17:55:00|1296.9|1296.4|1297.4|1296.9|1297.4|1296.9|1296.9|1296.4|541
1609351200000|2020-12-30 18:00:00|1297.5|1297|1297.6|1297.1|1297.7|1297.2|1297.3|1296.8|729
1609351500000|2020-12-30 18:05:00|1297.7|1297.2|1297.3|1296.8|1297.7|1297.2|1297.3|1296.8|630
1609351800000|2020-12-30 18:10:00|1297.2|1296.7|1297.6|1297.1|1297.6|1297.1|1297.2|1296.7|306
1609352100000|2020-12-30 18:15:00|1297.7|1297.2|1298|1297.5|1298.1|1297.6|1297.6|1297.1|873
1609352400000|2020-12-30 18:20:00|1297.9|1297.4|1297.8|1297.3|1298.1|1297.6|1297.4|1296.9|620
1609352700000|2020-12-30 18:25:00|1297.7|1297.2|1297.5|1297|1297.7|1297.2|1297.3|1296.8|322
1609353000000|2020-12-30 18:30:00|1297.4|1296.9|1297.6|1297.1|1297.6|1297.1|1297.2|1296.7|263
1609353300000|2020-12-30 18:35:00|1297.5|1297|1297.4|1296.9|1297.8|1297.3|1297.4|1296.9|473
1609353600000|2020-12-30 18:40:00|1297.3|1296.8|1297.8|1297.3|1297.9|1297.4|1297.2|1296.7|512
1609353900000|2020-12-30 18:45:00|1297.7|1297.2|1297.9|1297.4|1298.1|1297.6|1297.6|1297.1|664
1609354200000|2020-12-30 18:50:00|1297.8|1297.3|1297.9|1297.4|1298.1|1297.6|1297.7|1297.2|596
1609354500000|2020-12-30 18:55:00|1298|1297.5|1297.9|1297.4|1298.2|1297.7|1297.8|1297.3|427
1609354800000|2020-12-30 19:00:00|1298|1297.5|1297.9|1297.4|1298.2|1297.7|1297.6|1297.1|898
1609355100000|2020-12-30 19:05:00|1298|1297.5|1297.4|1296.9|1298|1297.5|1297.4|1296.9|716
1609355400000|2020-12-30 19:10:00|1297.3|1296.8|1297.2|1296.7|1297.6|1297.1|1296.9|1296.4|832
1609355700000|2020-12-30 19:15:00|1297.1|1296.6|1296.9|1296.4|1297.4|1296.9|1296.8|1296.3|583
1609356000000|2020-12-30 19:20:00|1296.7|1296.2|1297.7|1297.2|1297.7|1297.2|1296.7|1296.2|654
1609356300000|2020-12-30 19:25:00|1297.6|1297.1|1297.4|1296.9|1297.7|1297.2|1297.2|1296.7|554
1609356600000|2020-12-30 19:30:00|1297.3|1296.8|1296.3|1295.8|1297.8|1297.3|1296.2|1295.7|951
1609356900000|2020-12-30 19:35:00|1296.4|1295.9|1297.1|1296.6|1297.1|1296.6|1296.3|1295.8|412
1609357200000|2020-12-30 19:40:00|1297|1296.5|1297.8|1297.3|1297.8|1297.3|1297|1296.5|508
1609357500000|2020-12-30 19:45:00|1297.7|1297.2|1297.6|1297.1|1297.8|1297.3|1297|1296.5|760
1609357800000|2020-12-30 19:50:00|1297.7|1297.2|1296.7|1296.2|1297.9|1297.4|1296.6|1296.1|660
1609358100000|2020-12-30 19:55:00|1296.6|1296.1|1297.4|1296.9|1297.5|1297|1296.1|1295.6|826
1609358400000|2020-12-30 20:00:00|1297.3|1296.8|1296.8|1296.3|1297.6|1297.1|1296.8|1296.3|952
1609358700000|2020-12-30 20:05:00|1296.9|1296.4|1296.9|1296.4|1297|1296.5|1296.6|1296.1|719
1609359000000|2020-12-30 20:10:00|1297|1296.5|1296.8|1296.3|1297|1296.5|1296.5|1296|871
1609359300000|2020-12-30 20:15:00|1296.7|1296.2|1294.9|1294.4|1296.8|1296.3|1294.9|1294.4|603
1609359600000|2020-12-30 20:20:00|1294.8|1294.3|1295|1294.5|1295.1|1294.6|1294.7|1294.2|621
1609359900000|2020-12-30 20:25:00|1294.9|1294.4|1294.5|1294|1295.1|1294.6|1294.4|1293.9|1037
1609360200000|2020-12-30 20:30:00|1294.6|1294.1|1295.3|1294.8|1295.4|1294.9|1294.5|1294|582
1609360500000|2020-12-30 20:35:00|1295.4|1294.9|1295.2|1294.7|1295.6|1295.1|1295.2|1294.7|311
1609360800000|2020-12-30 20:40:00|1295.3|1294.8|1295|1294.5|1295.4|1294.9|1295|1294.5|631
1609361100000|2020-12-30 20:45:00|1295.1|1294.6|1294.2|1293.7|1295.1|1294.6|1294.1|1293.6|951
1609361400000|2020-12-30 20:50:00|1294.3|1293.8|1294.3|1293.8|1294.7|1294.2|1294.1|1293.6|1375
1609361700000|2020-12-30 20:55:00|1294.2|1293.7|1293.7|1293.2|1294.3|1293.8|1293.3|1292.8|6688
1609362000000|2020-12-30 21:00:00|1294|1293|1294|1293|1294.1|1293.1|1293.4|1292.4|518
1609362300000|2020-12-30 21:05:00|1294.1|1293.1|1294|1293|1294.2|1293.2|1294|1293|33
1609362600000|2020-12-30 21:10:00|1293.9|1292.9|1293.4|1292.4|1294.1|1293.1|1293.4|1292.4|95
1609362900000|2020-12-30 21:15:00|1293.8|1292.8|1293.9|1292.9|1294.1|1293.1|1293.8|1292.8|15
1609363200000|2020-12-30 21:20:00|1294.1|1293.1|1294.2|1293.2|1294.3|1293.3|1294.1|1293.1|8
1609363500000|2020-12-30 21:25:00|1293.9|1292.9|1294.2|1293.2|1294.4|1293.4|1293.9|1292.9|8
1609363800000|2020-12-30 21:30:00|1294.1|1293.1|1293.9|1292.9|1294.1|1293.1|1293.9|1292.9|3
1609364100000|2020-12-30 21:35:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1
1609364700000|2020-12-30 21:45:00|1294.4|1293.4|1294.1|1293.1|1294.4|1293.4|1294.1|1293.1|4
1609365300000|2020-12-30 21:55:00|1294.2|1293.2|1293.8|1292.8|1294.2|1293.2|1293.8|1292.8|21
1609365900000|2020-12-30 22:05:00|1293.6|1292.6|1293.5|1292.5|1293.6|1292.6|1293.5|1292.5|2
1609369200000|2020-12-30 23:00:00|1294|1292|1294.1|1292.1|1294.2|1292.2|1293.7|1291.7|0
1609369500000|2020-12-30 23:05:00|1294.2|1292.2|1294.2|1292.2|1294.6|1292.6|1294.1|1292.1|0
1609369800000|2020-12-30 23:10:00|1294.3|1292.3|1294.7|1292.7|1294.7|1292.7|1294.2|1292.2|0
1609370100000|2020-12-30 23:15:00|1294.8|1292.8|1294.7|1292.7|1294.8|1292.8|1294.6|1292.6|0
1609370400000|2020-12-30 23:20:00|1294.8|1292.8|1294.5|1292.5|1294.8|1292.8|1294.4|1292.4|0
1609370700000|2020-12-30 23:25:00|1294.6|1292.6|1294.6|1292.6|1294.8|1292.8|1294.6|1292.6|0
1609371000000|2020-12-30 23:30:00|1294.7|1292.7|1294.2|1292.2|1294.7|1292.7|1294.2|1292.2|0
1609371300000|2020-12-30 23:35:00|1294.3|1292.3|1294.5|1292.5|1294.6|1292.6|1294.2|1292.2|0
1609371600000|2020-12-30 23:40:00|1294.4|1292.4|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1609371900000|2020-12-30 23:45:00|1294.6|1292.6|1294.5|1292.5|1294.6|1292.6|1294.4|1292.4|0
1609372200000|2020-12-30 23:50:00|1294.6|1292.6|1294.7|1292.7|1294.8|1292.8|1294.6|1292.6|0
1609372500000|2020-12-30 23:55:00|1294.8|1292.8|1294.5|1292.5|1294.8|1292.8|1294.5|1292.5|0
1609372800000|2020-12-31 00:00:00|1294.6|1292.6|1294.8|1292.8|1294.9|1292.9|1294.6|1292.6|0
1609373100000|2020-12-31 00:05:00|1294.9|1292.9|1295.1|1293.1|1295.1|1293.1|1294.9|1292.9|0
1609373400000|2020-12-31 00:10:00|1295|1293|1295|1293|1295.1|1293.1|1295|1293|0
1609373700000|2020-12-31 00:15:00|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|1295|1293|0
1609374000000|2020-12-31 00:20:00|1295|1293|1295.1|1293.1|1295.1|1293.1|1295|1293|0
1609374300000|2020-12-31 00:25:00|1295.2|1293.2|1295.1|1293.1|1295.2|1293.2|1295.1|1293.1|0
1609374600000|2020-12-31 00:30:00|1295|1293|1295.2|1293.2|1295.2|1293.2|1295|1293|0
1609374900000|2020-12-31 00:35:00|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|0
1609375200000|2020-12-31 00:40:00|1295|1293|1295|1293|1295.1|1293.1|1295|1293|0
1609375500000|2020-12-31 00:45:00|1295.1|1293.1|1295.2|1293.2|1295.2|1293.2|1295.1|1293.1|0
1609375800000|2020-12-31 00:50:00|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|1295.1|1293.1|0
1609376100000|2020-12-31 00:55:00|1295.2|1293.2|1295.1|1293.1|1295.2|1293.2|1295.1|1293.1|0
1609376400000|2020-12-31 01:00:00|1294.6|1293.6|1296.9|1295.9|1296.9|1295.9|1294.6|1293.6|10
1609376700000|2020-12-31 01:05:00|1296.3|1295.3|1296.1|1295.1|1296.3|1295.3|1296.1|1295.1|11
1609377000000|2020-12-31 01:10:00|1296.4|1295.4|1296.4|1295.4|1296.4|1295.4|1296.4|1295.4|2
1609377300000|2020-12-31 01:15:00|1297.4|1296.4|1297.5|1296.5|1297.9|1296.9|1297.3|1296.3|15
1609377600000|2020-12-31 01:20:00|1297.6|1296.6|1298.2|1297.2|1298.2|1297.2|1297.2|1296.2|11
1609377900000|2020-12-31 01:25:00|1298|1297|1298|1297|1298|1297|1298|1297|4
1609378200000|2020-12-31 01:30:00|1299.1|1298.1|1302.6|1301.6|1302.8|1301.8|1299.1|1298.1|60
1609378500000|2020-12-31 01:35:00|1302.5|1301.5|1301.5|1300.5|1302.7|1301.7|1301.3|1300.3|113
1609378800000|2020-12-31 01:40:00|1301.2|1300.2|1301.8|1300.8|1301.8|1300.8|1300.4|1299.4|26
1609379100000|2020-12-31 01:45:00|1302.3|1301.3|1301.6|1300.6|1302.6|1301.6|1301.6|1300.6|12
1609379400000|2020-12-31 01:50:00|1301.7|1300.7|1302.6|1301.6|1302.6|1301.6|1301.7|1300.7|5
1609379700000|2020-12-31 01:55:00|1302.8|1301.8|1302.7|1301.7|1302.9|1301.9|1302.7|1301.7|16
1609380000000|2020-12-31 02:00:00|1303.2|1302.2|1303.1|1302.1|1304.4|1303.4|1303|1302|42
1609380300000|2020-12-31 02:05:00|1302.8|1301.8|1302.6|1301.6|1303.2|1302.2|1302.6|1301.6|25
1609380600000|2020-12-31 02:10:00|1302.2|1301.2|1301.7|1300.7|1302.2|1301.2|1301.7|1300.7|4
1609380900000|2020-12-31 02:15:00|1301.3|1300.3|1301.3|1300.3|1301.3|1300.3|1301.3|1300.3|1
1609381200000|2020-12-31 02:20:00|1301.4|1300.4|1300.6|1299.6|1301.4|1300.4|1300.6|1299.6|6
1609381500000|2020-12-31 02:25:00|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|3
1609381800000|2020-12-31 02:30:00|1301.1|1300.1|1300.4|1299.4|1301.1|1300.1|1300.4|1299.4|3
1609382100000|2020-12-31 02:35:00|1300.3|1299.3|1300.1|1299.1|1300.4|1299.4|1300.1|1299.1|36
1609382400000|2020-12-31 02:40:00|1299.9|1298.9|1299.7|1298.7|1300|1299|1299.7|1298.7|19
1609382700000|2020-12-31 02:45:00|1299.4|1298.4|1298.5|1297.5|1299.4|1298.4|1298.4|1297.4|24
1609383000000|2020-12-31 02:50:00|1298.3|1297.3|1298.4|1297.4|1298.4|1297.4|1298.2|1297.2|10
1609383300000|2020-12-31 02:55:00|1298.8|1297.8|1299|1298|1299|1298|1298.8|1297.8|7
1609383600000|2020-12-31 03:00:00|1299.2|1298.2|1298.9|1297.9|1299.2|1298.2|1298.9|1297.9|4
1609383900000|2020-12-31 03:05:00|1299.2|1298.2|1298|1297|1299.3|1298.3|1297.6|1296.6|108
1609384200000|2020-12-31 03:10:00|1297.9|1296.9|1298.7|1297.7|1299|1298|1297.9|1296.9|23
1609384500000|2020-12-31 03:15:00|1298.6|1297.6|1300.1|1299.1|1300.1|1299.1|1298.6|1297.6|35
1609384800000|2020-12-31 03:20:00|1300|1299|1299.8|1298.8|1300.1|1299.1|1299.5|1298.5|19
1609385100000|2020-12-31 03:25:00|1300.2|1299.2|1300.9|1299.9|1300.9|1299.9|1300.1|1299.1|18
1609385400000|2020-12-31 03:30:00|1300.6|1299.6|1301.6|1300.6|1301.7|1300.7|1300.6|1299.6|16
1609385700000|2020-12-31 03:35:00|1300.9|1299.9|1301.7|1300.7|1301.7|1300.7|1300.9|1299.9|12
1609386000000|2020-12-31 03:40:00|1301.6|1300.6|1300.8|1299.8|1301.6|1300.6|1300.7|1299.7|35
1609386300000|2020-12-31 03:45:00|1301.1|1300.1|1301.8|1300.8|1302.1|1301.1|1301|1300|20
1609386600000|2020-12-31 03:50:00|1302.1|1301.1|1302.6|1301.6|1302.6|1301.6|1302.1|1301.1|37
1609386900000|2020-12-31 03:55:00|1302.7|1301.7|1302|1301|1302.7|1301.7|1301.9|1300.9|13
1609387200000|2020-12-31 04:00:00|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|2
1609387500000|2020-12-31 04:05:00|1301.9|1300.9|1301|1300|1301.9|1300.9|1300.8|1299.8|31
1609387800000|2020-12-31 04:10:00|1301.2|1300.2|1300.6|1299.6|1301.3|1300.3|1300.6|1299.6|14
1609388100000|2020-12-31 04:15:00|1301.3|1300.3|1301.2|1300.2|1301.3|1300.3|1301|1300|27
1609388400000|2020-12-31 04:20:00|1300.8|1299.8|1300.6|1299.6|1300.8|1299.8|1300.6|1299.6|3
1609388700000|2020-12-31 04:25:00|1300.5|1299.5|1300|1299|1300.6|1299.6|1300|1299|41
1609389000000|2020-12-31 04:30:00|1300.2|1299.2|1300.6|1299.6|1300.6|1299.6|1300.2|1299.2|8
1609390200000|2020-12-31 04:50:00|1301.1|1300.1|1301.1|1300.1|1301.1|1300.1|1301.1|1300.1|2
1609390500000|2020-12-31 04:55:00|1301|1300|1301|1300|1301|1300|1301|1300|1
1609390800000|2020-12-31 05:00:00|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|3
1609391100000|2020-12-31 05:05:00|1301|1300|1301.2|1300.2|1301.5|1300.5|1301|1300|36
1609391400000|2020-12-31 05:10:00|1301.4|1300.4|1301.6|1300.6|1301.6|1300.6|1300.9|1299.9|34
1609392300000|2020-12-31 05:25:00|1301.5|1300.5|1301.2|1300.2|1301.5|1300.5|1301|1300|17
1609392600000|2020-12-31 05:30:00|1301.1|1300.1|1300.7|1299.7|1301.1|1300.1|1300.2|1299.2|40
1609392900000|2020-12-31 05:35:00|1300.9|1299.9|1300.4|1299.4|1300.9|1299.9|1300.3|1299.3|106
1609393200000|2020-12-31 05:40:00|1300.5|1299.5|1301.4|1300.4|1301.4|1300.4|1300.5|1299.5|16
1609393500000|2020-12-31 05:45:00|1301.8|1300.8|1301.7|1300.7|1302|1301|1301.7|1300.7|5
1609393800000|2020-12-31 05:50:00|1301.5|1300.5|1301.8|1300.8|1301.8|1300.8|1301.5|1300.5|2
1609394100000|2020-12-31 05:55:00|1301.7|1300.7|1301.7|1300.7|1301.7|1300.7|1301.7|1300.7|2
1609394400000|2020-12-31 06:00:00|1302|1301|1302|1301|1302|1301|1302|1301|1
1609394700000|2020-12-31 06:05:00|1301.7|1300.7|1301.7|1300.7|1301.7|1300.7|1301.7|1300.7|1
1609395000000|2020-12-31 06:10:00|1301.5|1300.5|1300.9|1299.9|1301.5|1300.5|1300.9|1299.9|5
1609395300000|2020-12-31 06:15:00|1300.5|1299.5|1300.4|1299.4|1300.5|1299.5|1300.3|1299.3|13
1609395600000|2020-12-31 06:20:00|1301|1300|1301|1300|1301|1300|1301|1300|1
1609395900000|2020-12-31 06:25:00|1301.1|1300.1|1301.9|1300.9|1301.9|1300.9|1301.1|1300.1|51
1609396200000|2020-12-31 06:30:00|1301.8|1300.8|1301.8|1300.8|1301.8|1300.8|1301.8|1300.8|5
1609396800000|2020-12-31 06:40:00|1302.4|1301.4|1302.4|1301.4|1302.4|1301.4|1302.4|1301.4|4
1609397700000|2020-12-31 06:55:00|1302.1|1301.1|1302.5|1301.5|1302.5|1301.5|1302.1|1301.1|10
1609398000000|2020-12-31 07:00:00|1302.7|1301.7|1303.2|1302.2|1303.2|1302.2|1302.7|1301.7|4
1609398300000|2020-12-31 07:05:00|1303.4|1302.4|1302.8|1301.8|1303.4|1302.4|1302.8|1301.8|58
1609398600000|2020-12-31 07:10:00|1302.7|1301.7|1301.7|1300.7|1302.7|1301.7|1301.7|1300.7|32
1609398900000|2020-12-31 07:15:00|1302|1301|1302.2|1301.2|1302.2|1301.2|1301.7|1300.7|10
1609399500000|2020-12-31 07:25:00|1302.7|1301.7|1303.1|1302.1|1303.2|1302.2|1302.6|1301.6|215
1609399800000|2020-12-31 07:30:00|1303.2|1302.2|1303.4|1302.4|1303.7|1302.7|1303.2|1302.2|102
1609400100000|2020-12-31 07:35:00|1303.3|1302.3|1303|1302|1303.3|1302.3|1303|1302|52
1609400400000|2020-12-31 07:40:00|1302.8|1301.8|1301.8|1300.8|1302.8|1301.8|1301.8|1300.8|26
1609400700000|2020-12-31 07:45:00|1301.7|1300.7|1301.5|1300.5|1301.7|1300.7|1301.4|1300.4|44
1609401000000|2020-12-31 07:50:00|1301.6|1300.6|1301.7|1300.7|1301.7|1300.7|1301.3|1300.3|47
1609401300000|2020-12-31 07:55:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|6
1609401600000|2020-12-31 08:00:00|1301.7|1300.7|1302.3|1301.3|1302.7|1301.7|1301|1300|160
1609401900000|2020-12-31 08:05:00|1302.2|1301.2|1301.6|1300.6|1302.4|1301.4|1301.5|1300.5|82
1609402200000|2020-12-31 08:10:00|1301.4|1300.4|1301|1300|1301.8|1300.8|1301|1300|53
1609402500000|2020-12-31 08:15:00|1300.9|1299.9|1300.4|1299.4|1300.9|1299.9|1300|1299|137
1609402800000|2020-12-31 08:20:00|1300.3|1299.3|1300.7|1299.7|1300.7|1299.7|1300.3|1299.3|47
1609403100000|2020-12-31 08:25:00|1300.8|1299.8|1300.8|1299.8|1301.1|1300.1|1300.7|1299.7|57
1609403400000|2020-12-31 08:30:00|1300.9|1299.9|1301.1|1300.1|1301.4|1300.4|1300.9|1299.9|31
1609403700000|2020-12-31 08:35:00|1301.3|1300.3|1301.3|1300.3|1301.5|1300.5|1301.3|1300.3|19
1609404000000|2020-12-31 08:40:00|1301.1|1300.1|1300.6|1299.6|1301.1|1300.1|1300.5|1299.5|73
1609404300000|2020-12-31 08:45:00|1300.5|1299.5|1300.8|1299.8|1300.8|1299.8|1300.2|1299.2|30
1609404600000|2020-12-31 08:50:00|1300.9|1299.9|1300.7|1299.7|1301.1|1300.1|1300.6|1299.6|18
1609404900000|2020-12-31 08:55:00|1300.8|1299.8|1300.5|1299.5|1300.8|1299.8|1300.1|1299.1|27
1609405200000|2020-12-31 09:00:00|1300.3|1299.3|1298.7|1297.7|1300.5|1299.5|1298.6|1297.6|145
1609405500000|2020-12-31 09:05:00|1298.6|1297.6|1298.3|1297.3|1298.6|1297.6|1298.2|1297.2|86
1609405800000|2020-12-31 09:10:00|1298.1|1297.1|1298.5|1297.5|1298.8|1297.8|1298.1|1297.1|257
1609406100000|2020-12-31 09:15:00|1298.6|1297.6|1298|1297|1298.6|1297.6|1297.9|1296.9|26
1609406400000|2020-12-31 09:20:00|1297.9|1296.9|1297.8|1296.8|1298.1|1297.1|1297.8|1296.8|32
1609406700000|2020-12-31 09:25:00|1297.9|1296.9|1297.8|1296.8|1298.1|1297.1|1297.8|1296.8|22
1609407000000|2020-12-31 09:30:00|1297.6|1296.6|1297.7|1296.7|1298|1297|1297.2|1296.2|120
1609407300000|2020-12-31 09:35:00|1297.8|1296.8|1297.6|1296.6|1298|1297|1297.4|1296.4|161
1609407600000|2020-12-31 09:40:00|1297.7|1296.7|1297|1296|1297.7|1296.7|1297|1296|318
1609407900000|2020-12-31 09:45:00|1297.1|1296.1|1297.5|1296.5|1297.5|1296.5|1297.1|1296.1|36
1609408200000|2020-12-31 09:50:00|1297.4|1296.4|1297|1296|1297.7|1296.7|1297|1296|57
1609408500000|2020-12-31 09:55:00|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1297|1296|98
1609408800000|2020-12-31 10:00:00|1297.2|1296.2|1296.4|1295.4|1297.2|1296.2|1296.4|1295.4|82
1609409100000|2020-12-31 10:05:00|1296.5|1295.5|1296.7|1295.7|1296.7|1295.7|1296.4|1295.4|90
1609409400000|2020-12-31 10:10:00|1296.8|1295.8|1296.8|1295.8|1296.9|1295.9|1296.6|1295.6|70
1609409700000|2020-12-31 10:15:00|1296.9|1295.9|1297.1|1296.1|1297.2|1296.2|1296.8|1295.8|45
1609410000000|2020-12-31 10:20:00|1296.9|1295.9|1296.6|1295.6|1296.9|1295.9|1296.6|1295.6|29
1609410300000|2020-12-31 10:25:00|1296.7|1295.7|1296.6|1295.6|1297|1296|1296.6|1295.6|31
1609410600000|2020-12-31 10:30:00|1296.7|1295.7|1297.2|1296.2|1297.2|1296.2|1296.7|1295.7|62
1609410900000|2020-12-31 10:35:00|1297.4|1296.4|1297.9|1296.9|1298.1|1297.1|1297.4|1296.4|106
1609411200000|2020-12-31 10:40:00|1298|1297|1298.3|1297.3|1298.4|1297.4|1298|1297|53
1609411500000|2020-12-31 10:45:00|1298.4|1297.4|1298.6|1297.6|1298.7|1297.7|1298.3|1297.3|95
1609411800000|2020-12-31 10:50:00|1298.9|1297.9|1299.7|1298.7|1299.9|1298.9|1298.8|1297.8|74
1609412100000|2020-12-31 10:55:00|1299.8|1298.8|1299.9|1298.9|1300.1|1299.1|1299.8|1298.8|43
1609412400000|2020-12-31 11:00:00|1299.8|1298.8|1299.9|1298.9|1300.1|1299.1|1299.7|1298.7|37
1609412700000|2020-12-31 11:05:00|1299.8|1298.8|1300.1|1299.1|1300.3|1299.3|1299.8|1298.8|71
1609413000000|2020-12-31 11:10:00|1300.2|1299.2|1300.3|1299.3|1300.3|1299.3|1300.2|1299.2|35
1609413300000|2020-12-31 11:15:00|1300.5|1299.5|1300.6|1299.6|1300.7|1299.7|1300.4|1299.4|40
1609413600000|2020-12-31 11:20:00|1300.9|1299.9|1301.3|1300.3|1301.3|1300.3|1300.9|1299.9|66
1609413900000|2020-12-31 11:25:00|1301.4|1300.4|1301.4|1300.4|1301.5|1300.5|1301.3|1300.3|165
1609414200000|2020-12-31 11:30:00|1301.5|1300.5|1301.5|1300.5|1301.6|1300.6|1301.1|1300.1|141
1609414500000|2020-12-31 11:35:00|1301.4|1300.4|1301.3|1300.3|1301.8|1300.8|1301.2|1300.2|150
1609414800000|2020-12-31 11:40:00|1301.4|1300.4|1301.5|1300.5|1301.5|1300.5|1301.4|1300.4|40
1609415100000|2020-12-31 11:45:00|1301.6|1300.6|1301.5|1300.5|1301.8|1300.8|1301.5|1300.5|33
1609415400000|2020-12-31 11:50:00|1301.4|1300.4|1301.5|1300.5|1301.7|1300.7|1301.4|1300.4|68
1609415700000|2020-12-31 11:55:00|1301.7|1300.7|1301.4|1300.4|1301.7|1300.7|1301.3|1300.3|60
1609416000000|2020-12-31 12:00:00|1301.5|1300.5|1302.1|1301.1|1302.1|1301.1|1301.5|1300.5|64
1609416300000|2020-12-31 12:05:00|1301.9|1300.9|1301.8|1300.8|1301.9|1300.9|1301.8|1300.8|21
1609416600000|2020-12-31 12:10:00|1301.7|1300.7|1302|1301|1302.3|1301.3|1301.7|1300.7|25
1609416900000|2020-12-31 12:15:00|1301.9|1300.9|1301.8|1300.8|1302|1301|1301.8|1300.8|12
1609417200000|2020-12-31 12:20:00|1301.9|1300.9|1301.7|1300.7|1301.9|1300.9|1301.7|1300.7|6
1609417500000|2020-12-31 12:25:00|1301.5|1300.5|1300.7|1299.7|1301.5|1300.5|1300.6|1299.6|58
1609417800000|2020-12-31 12:30:00|1300.5|1299.5|1300.6|1299.6|1300.6|1299.6|1300.3|1299.3|9
1609418100000|2020-12-31 12:35:00|1300.5|1299.5|1300.8|1299.8|1300.8|1299.8|1300.5|1299.5|15
1609418400000|2020-12-31 12:40:00|1300.6|1299.6|1300.5|1299.5|1300.7|1299.7|1300.5|1299.5|9
1609418700000|2020-12-31 12:45:00|1300.6|1299.6|1300.5|1299.5|1300.7|1299.7|1300.5|1299.5|15
1609419000000|2020-12-31 12:50:00|1300.6|1299.6|1300.3|1299.3|1300.6|1299.6|1300.2|1299.2|9
1609419300000|2020-12-31 12:55:00|1300.2|1299.2|1300.4|1299.4|1300.6|1299.6|1300.1|1299.1|41
1609419600000|2020-12-31 13:00:00|1300.5|1299.5|1300.2|1299.2|1300.5|1299.5|1300.1|1299.1|35
1609419900000|2020-12-31 13:05:00|1300.1|1299.1|1300.5|1299.5|1300.5|1299.5|1299.9|1298.9|93
1609420200000|2020-12-31 13:10:00|1300.6|1299.6|1300.8|1299.8|1301|1300|1300.6|1299.6|37
1609420500000|2020-12-31 13:15:00|1300.9|1299.9|1301|1300|1301|1300|1300.7|1299.7|94
1609420800000|2020-12-31 13:20:00|1300.9|1299.9|1300.9|1299.9|1301.1|1300.1|1300.5|1299.5|80
1609421100000|2020-12-31 13:25:00|1301|1300|1301.1|1300.1|1301.3|1300.3|1300.8|1299.8|78
1609421400000|2020-12-31 13:30:00|1301.4|1300.4|1300.5|1299.5|1301.4|1300.4|1300.5|1299.5|92
1609421700000|2020-12-31 13:35:00|1300.4|1299.4|1300.7|1299.7|1300.7|1299.7|1300.2|1299.2|69
1609422000000|2020-12-31 13:40:00|1300.6|1299.6|1300.7|1299.7|1301|1300|1300.5|1299.5|61
1609422300000|2020-12-31 13:45:00|1300.6|1299.6|1300.8|1299.8|1300.9|1299.9|1300.6|1299.6|42
1609422600000|2020-12-31 13:50:00|1300.7|1299.7|1300|1299|1300.7|1299.7|1299.9|1298.9|46
1609422900000|2020-12-31 13:55:00|1299.9|1298.9|1299.8|1298.8|1299.9|1298.9|1299.7|1298.7|45
1609423200000|2020-12-31 14:00:00|1299.7|1298.7|1299.8|1298.8|1299.9|1298.9|1299.4|1298.4|55
1609423500000|2020-12-31 14:05:00|1300|1299|1300.2|1299.2|1300.2|1299.2|1299.9|1298.9|36
1609423800000|2020-12-31 14:10:00|1300|1299|1299.6|1298.6|1300|1299|1299.6|1298.6|25
1609424100000|2020-12-31 14:15:00|1299.5|1298.5|1299.6|1298.6|1299.6|1298.6|1299|1298|165
1609424400000|2020-12-31 14:20:00|1299.7|1298.7|1299.8|1298.8|1300|1299|1299.4|1298.4|97
1609424700000|2020-12-31 14:25:00|1299.9|1298.9|1300.7|1299.7|1301.1|1300.1|1299.9|1298.9|264
1609425000000|2020-12-31 14:30:00|1300.4|1299.9|1291.7|1291.2|1300.5|1300|1290.2|1289.7|7643
1609425300000|2020-12-31 14:35:00|1291.8|1291.3|1293.4|1292.9|1293.6|1293.1|1291.6|1291.1|3170
1609425600000|2020-12-31 14:40:00|1293.3|1292.8|1292|1291.5|1293.5|1293|1290.6|1290.1|3748
1609425900000|2020-12-31 14:45:00|1291.9|1291.4|1290.5|1290|1292.7|1292.2|1290.5|1290|2316
1609426200000|2020-12-31 14:50:00|1290.4|1289.9|1290.7|1290.2|1291.4|1290.9|1288.8|1288.3|3530
1609426500000|2020-12-31 14:55:00|1290.6|1290.1|1290.5|1290|1291.2|1290.7|1288.8|1288.3|1740
1609426800000|2020-12-31 15:00:00|1290.4|1289.9|1291.5|1291|1292.1|1291.6|1290.4|1289.9|1348
1609427100000|2020-12-31 15:05:00|1291.4|1290.9|1290.5|1290|1292.1|1291.6|1289.5|1289|1535
1609427400000|2020-12-31 15:10:00|1290.4|1289.9|1289.4|1288.9|1290.5|1290|1288.8|1288.3|1022
1609427700000|2020-12-31 15:15:00|1289.3|1288.8|1290.1|1289.6|1290.2|1289.7|1288.7|1288.2|1187
1609428000000|2020-12-31 15:20:00|1290|1289.5|1290|1289.5|1290.4|1289.9|1289.4|1288.9|854
1609428300000|2020-12-31 15:25:00|1289.7|1289.2|1287.9|1287.4|1289.8|1289.3|1287.6|1287.1|1762
1609428600000|2020-12-31 15:30:00|1288|1287.5|1288.5|1288|1289|1288.5|1287.9|1287.4|1399
1609428900000|2020-12-31 15:35:00|1288.6|1288.1|1287.1|1286.6|1289.1|1288.6|1286.6|1286.1|2229
1609429200000|2020-12-31 15:40:00|1287.2|1286.7|1287.8|1287.3|1289.9|1289.4|1287.2|1286.7|1555
1609429500000|2020-12-31 15:45:00|1287.7|1287.2|1287.5|1287|1288.9|1288.4|1287.3|1286.8|1364
1609429800000|2020-12-31 15:50:00|1287.6|1287.1|1289.3|1288.8|1290.9|1290.4|1287.6|1287.1|1159
1609430100000|2020-12-31 15:55:00|1289.4|1288.9|1288.4|1287.9|1289.5|1289|1288.2|1287.7|740
1609430400000|2020-12-31 16:00:00|1288.3|1287.8|1288|1287.5|1288.8|1288.3|1287.6|1287.1|744
1609430700000|2020-12-31 16:05:00|1287.9|1287.4|1288.4|1287.9|1288.4|1287.9|1287.5|1287|456
1609431000000|2020-12-31 16:10:00|1288.3|1287.8|1287.6|1287.1|1288.5|1288|1287.5|1287|407
1609431300000|2020-12-31 16:15:00|1287.5|1287|1287.4|1286.9|1288|1287.5|1287.2|1286.7|1087
1609431600000|2020-12-31 16:20:00|1287.3|1286.8|1287|1286.5|1287.8|1287.3|1286.9|1286.4|975
1609431900000|2020-12-31 16:25:00|1287.1|1286.6|1287.3|1286.8|1287.4|1286.9|1285.9|1285.4|1678
1609432200000|2020-12-31 16:30:00|1287.2|1286.7|1286|1285.5|1287.5|1287|1285.5|1285|1239
1609432500000|2020-12-31 16:35:00|1286.1|1285.6|1286|1285.5|1286.4|1285.9|1285.6|1285.1|606
1609432800000|2020-12-31 16:40:00|1286.1|1285.6|1285.8|1285.3|1286.6|1286.1|1285.3|1284.8|503
1609433100000|2020-12-31 16:45:00|1285.9|1285.4|1286.3|1285.8|1286.5|1286|1285.6|1285.1|515
1609433400000|2020-12-31 16:50:00|1286.2|1285.7|1285.2|1284.7|1286.4|1285.9|1285|1284.5|979
1609433700000|2020-12-31 16:55:00|1285.4|1284.9|1284.8|1284.3|1285.6|1285.1|1284.4|1283.9|720
1609434000000|2020-12-31 17:00:00|1284.7|1284.2|1284.7|1284.2|1284.9|1284.4|1284|1283.5|742
1609434300000|2020-12-31 17:05:00|1284.8|1284.3|1284.1|1283.6|1285.3|1284.8|1284.1|1283.6|657
1609434600000|2020-12-31 17:10:00|1284|1283.5|1284.5|1284|1284.7|1284.2|1283.8|1283.3|671
1609434900000|2020-12-31 17:15:00|1284.4|1283.9|1284.7|1284.2|1284.7|1284.2|1284|1283.5|554
1609435200000|2020-12-31 17:20:00|1284.6|1284.1|1285.3|1284.8|1285.4|1284.9|1284.3|1283.8|737
1609435500000|2020-12-31 17:25:00|1285.4|1284.9|1284.7|1284.2|1285.8|1285.3|1284.7|1284.2|491
1609435800000|2020-12-31 17:30:00|1284.6|1284.1|1285.1|1284.6|1285.2|1284.7|1284.2|1283.7|1287
1609436100000|2020-12-31 17:35:00|1285|1284.5|1285|1284.5|1285.2|1284.7|1284.5|1284|555
1609436400000|2020-12-31 17:40:00|1285.1|1284.6|1286|1285.5|1286|1285.5|1284.9|1284.4|388
1609436700000|2020-12-31 17:45:00|1285.9|1285.4|1286.2|1285.7|1286.2|1285.7|1285.5|1285|431
1609437000000|2020-12-31 17:50:00|1286.1|1285.6|1285.4|1284.9|1286.1|1285.6|1285.4|1284.9|478
1609437300000|2020-12-31 17:55:00|1285.5|1285|1285.6|1285.1|1286.1|1285.6|1285.4|1284.9|459
1609437600000|2020-12-31 18:00:00|1285.7|1285.2|1286.1|1285.6|1286.4|1285.9|1285.6|1285.1|528
1609437900000|2020-12-31 18:05:00|1286.2|1285.7|1285.8|1285.3|1286.5|1286|1285.6|1285.1|418
1609438200000|2020-12-31 18:10:00|1285.7|1285.2|1285.9|1285.4|1286.2|1285.7|1285.6|1285.1|357
1609438500000|2020-12-31 18:15:00|1285.8|1285.3|1285.4|1284.9|1285.9|1285.4|1285.4|1284.9|241
1609438800000|2020-12-31 18:20:00|1285.3|1284.8|1284.6|1284.1|1285.3|1284.8|1284.6|1284.1|476
1609439100000|2020-12-31 18:25:00|1284.7|1284.2|1285.1|1284.6|1285.5|1285|1284.7|1284.2|253
1609439400000|2020-12-31 18:30:00|1285|1284.5|1285.4|1284.9|1285.5|1285|1284.9|1284.4|353
1609439700000|2020-12-31 18:35:00|1285.5|1285|1285.9|1285.4|1285.9|1285.4|1285.5|1285|221
1609440000000|2020-12-31 18:40:00|1286|1285.5|1285.3|1284.8|1286|1285.5|1285.2|1284.7|229
1609440300000|2020-12-31 18:45:00|1285.4|1284.9|1284.9|1284.4|1285.4|1284.9|1284.9|1284.4|278
1609440600000|2020-12-31 18:50:00|1285|1284.5|1286.3|1285.8|1286.3|1285.8|1285|1284.5|559
1609440900000|2020-12-31 18:55:00|1286.4|1285.9|1286.8|1286.3|1286.9|1286.4|1286.3|1285.8|334
1609441200000|2020-12-31 19:00:00|1286.7|1286.2|1287.8|1287.3|1287.9|1287.4|1286.6|1286.1|698
1609441500000|2020-12-31 19:05:00|1287.9|1287.4|1289.7|1289.2|1289.7|1289.2|1287.9|1287.4|720
1609441800000|2020-12-31 19:10:00|1289.6|1289.1|1288.7|1288.2|1289.6|1289.1|1288.4|1287.9|755
1609442100000|2020-12-31 19:15:00|1288.8|1288.3|1289.2|1288.7|1289.7|1289.2|1288.8|1288.3|665
1609442400000|2020-12-31 19:20:00|1289.3|1288.8|1289|1288.5|1289.4|1288.9|1288.8|1288.3|523
1609442700000|2020-12-31 19:25:00|1288.9|1288.4|1288.6|1288.1|1288.9|1288.4|1288.3|1287.8|904
1609443000000|2020-12-31 19:30:00|1288.7|1288.2|1289.5|1289|1289.6|1289.1|1288.6|1288.1|648
1609443300000|2020-12-31 19:35:00|1289.4|1288.9|1289.7|1289.2|1289.7|1289.2|1289.1|1288.6|420
1609443600000|2020-12-31 19:40:00|1289.6|1289.1|1290|1289.5|1290.1|1289.6|1289.3|1288.8|609
1609443900000|2020-12-31 19:45:00|1290.1|1289.6|1290.5|1290|1290.5|1290|1289.7|1289.2|483
1609444200000|2020-12-31 19:50:00|1290.6|1290.1|1290.1|1289.6|1290.6|1290.1|1289.7|1289.2|792
1609444500000|2020-12-31 19:55:00|1290.2|1289.7|1290.1|1289.6|1290.4|1289.9|1290|1289.5|476
1609444800000|2020-12-31 20:00:00|1290|1289.5|1290.5|1290|1290.7|1290.2|1290|1289.5|640
1609445100000|2020-12-31 20:05:00|1290.6|1290.1|1290.5|1290|1290.7|1290.2|1290.1|1289.6|650
1609445400000|2020-12-31 20:10:00|1290.4|1289.9|1290|1289.5|1290.8|1290.3|1290|1289.5|970
1609445700000|2020-12-31 20:15:00|1289.9|1289.4|1288.9|1288.4|1290|1289.5|1288.8|1288.3|1513
1609446000000|2020-12-31 20:20:00|1289|1288.5|1289.2|1288.7|1289.3|1288.8|1288.7|1288.2|1367
1609446300000|2020-12-31 20:25:00|1289.1|1288.6|1287.9|1287.4|1289.1|1288.6|1287.7|1287.2|2475
1609446600000|2020-12-31 20:30:00|1288|1287.5|1288.7|1288.2|1288.7|1288.2|1287.5|1287|1225
1609446900000|2020-12-31 20:35:00|1288.8|1288.3|1288.8|1288.3|1289.2|1288.7|1288.2|1287.7|934
1609447200000|2020-12-31 20:40:00|1288.7|1288.2|1288.3|1287.8|1289|1288.5|1288.1|1287.6|1151
1609447500000|2020-12-31 20:45:00|1288.2|1287.7|1287.1|1286.6|1288.2|1287.7|1287.1|1286.6|1811
1609447800000|2020-12-31 20:50:00|1287.2|1286.7|1288.7|1288.2|1288.9|1288.4|1287|1286.5|3910
1609448100000|2020-12-31 20:55:00|1288.8|1288.3|1291.2|1290.7|1292.4|1291.9|1288.6|1288.1|19089
1609448400000|2020-12-31 21:00:00|1291.4|1290.4|1291.9|1290.9|1292|1291|1291|1290|937
1609448700000|2020-12-31 21:05:00|1292.1|1291.1|1292.1|1291.1|1292.3|1291.3|1291.9|1290.9|134
1609449000000|2020-12-31 21:10:00|1292|1291|1291.7|1290.7|1292.1|1291.1|1291.7|1290.7|30
1609449300000|2020-12-31 21:15:00|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|36
1609449900000|2020-12-31 21:25:00|1292|1291|1292.6|1291.6|1292.6|1291.6|1292|1291|102
1609450200000|2020-12-31 21:30:00|1292.3|1291.3|1292.6|1291.6|1292.6|1291.6|1292.3|1291.3|5
1609451100000|2020-12-31 21:45:00|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1
1609451700000|2020-12-31 21:55:00|1293|1292|1293.1|1292.1|1293.1|1292.1|1293|1292|24
1609714800000|2021-01-03 23:00:00|1291.9|1290.9|1295.4|1294.4|1298.4|1297.4|1291.8|1290.8|16
1609715100000|2021-01-03 23:05:00|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1
1609715700000|2021-01-03 23:15:00|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1
1609716000000|2021-01-03 23:20:00|1303.2|1302.2|1303.2|1302.2|1303.2|1302.2|1303.2|1302.2|2
1609716300000|2021-01-03 23:25:00|1303.1|1302.1|1303.2|1302.2|1303.2|1302.2|1303.1|1302.1|2
1609716900000|2021-01-03 23:35:00|1303.4|1302.4|1304.8|1303.8|1304.8|1303.8|1303.4|1302.4|19
1609717200000|2021-01-03 23:40:00|1306.1|1305.1|1306.4|1305.4|1306.9|1305.9|1304.6|1303.6|29
1609717500000|2021-01-03 23:45:00|1306.7|1305.7|1304|1303|1306.7|1305.7|1298.8|1297.8|72
1609717800000|2021-01-03 23:50:00|1299.3|1298.3|1297.3|1296.3|1299.3|1298.3|1297.3|1296.3|7
1609718400000|2021-01-04 00:00:00|1297|1296|1296.7|1295.7|1297|1296|1296.7|1295.7|12
1609719000000|2021-01-04 00:10:00|1296.3|1295.3|1297.5|1296.5|1297.5|1296.5|1296.3|1295.3|29
1609719300000|2021-01-04 00:15:00|1298|1297|1298|1297|1298|1297|1297.5|1296.5|7
1609719600000|2021-01-04 00:20:00|1297.9|1296.9|1298.2|1297.2|1298.2|1297.2|1297.9|1296.9|19
1609719900000|2021-01-04 00:25:00|1299.2|1298.2|1299.3|1298.3|1299.3|1298.3|1299.2|1298.2|2
1609720200000|2021-01-04 00:30:00|1298.4|1297.4|1297.7|1296.7|1298.4|1297.4|1297.7|1296.7|20
1609720500000|2021-01-04 00:35:00|1297.5|1296.5|1297.4|1296.4|1297.5|1296.5|1297.4|1296.4|6
1609720800000|2021-01-04 00:40:00|1297.1|1296.1|1296.7|1295.7|1297.1|1296.1|1296.7|1295.7|8
1609722000000|2021-01-04 01:00:00|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|11
1609722300000|2021-01-04 01:05:00|1295.6|1294.6|1296.1|1295.1|1296.2|1295.2|1294.9|1293.9|31
1609722600000|2021-01-04 01:10:00|1296|1295|1294.9|1293.9|1296|1295|1294.9|1293.9|49
1609722900000|2021-01-04 01:15:00|1295.7|1294.7|1292.6|1291.6|1295.9|1294.9|1292.6|1291.6|55
1609723200000|2021-01-04 01:20:00|1292.8|1291.8|1294.5|1293.5|1294.7|1293.7|1292.7|1291.7|11
1609723500000|2021-01-04 01:25:00|1294.8|1293.8|1295.3|1294.3|1295.3|1294.3|1294.4|1293.4|14
1609723800000|2021-01-04 01:30:00|1295.2|1294.2|1295.6|1294.6|1295.6|1294.6|1293.6|1292.6|34
1609724100000|2021-01-04 01:35:00|1295.9|1294.9|1296.4|1295.4|1296.4|1295.4|1295.9|1294.9|3
1609724400000|2021-01-04 01:40:00|1297.2|1296.2|1299.1|1298.1|1299.1|1298.1|1297.2|1296.2|43
1609724700000|2021-01-04 01:45:00|1299.3|1298.3|1301.6|1300.6|1301.9|1300.9|1298.6|1297.6|155
1609725000000|2021-01-04 01:50:00|1301.9|1300.9|1304|1303|1304.2|1303.2|1301.9|1300.9|56
1609725300000|2021-01-04 01:55:00|1301.9|1300.9|1302.4|1301.4|1303.1|1302.1|1301.9|1300.9|14
1609725600000|2021-01-04 02:00:00|1304.1|1303.1|1305.2|1304.2|1306.2|1305.2|1303.6|1302.6|41
1609725900000|2021-01-04 02:05:00|1305.6|1304.6|1305.4|1304.4|1306.2|1305.2|1305.2|1304.2|33
1609726200000|2021-01-04 02:10:00|1305.3|1304.3|1305.2|1304.2|1305.4|1304.4|1304.6|1303.6|16
1609726500000|2021-01-04 02:15:00|1305.9|1304.9|1306.6|1305.6|1306.8|1305.8|1305.2|1304.2|73
1609726800000|2021-01-04 02:20:00|1306|1305|1306|1305|1306.1|1305.1|1306|1305|4
1609727100000|2021-01-04 02:25:00|1308.4|1307.4|1308.9|1307.9|1308.9|1307.9|1308.4|1307.4|30
1609727400000|2021-01-04 02:30:00|1309|1308|1309.5|1308.5|1310|1309|1308.6|1307.6|54
1609727700000|2021-01-04 02:35:00|1309.3|1308.3|1306.4|1305.4|1309.3|1308.3|1306.4|1305.4|12
1609728000000|2021-01-04 02:40:00|1306.9|1305.9|1307.1|1306.1|1307.2|1306.2|1306.9|1305.9|9
1609728300000|2021-01-04 02:45:00|1307|1306|1307.4|1306.4|1307.5|1306.5|1306.7|1305.7|18
1609728600000|2021-01-04 02:50:00|1307.5|1306.5|1306.8|1305.8|1307.5|1306.5|1306.8|1305.8|4
1609728900000|2021-01-04 02:55:00|1307.1|1306.1|1307.1|1306.1|1307.1|1306.1|1307.1|1306.1|3
1609729200000|2021-01-04 03:00:00|1307|1306|1306.8|1305.8|1307|1306|1306.8|1305.8|8
1609729500000|2021-01-04 03:05:00|1308.2|1307.2|1308.4|1307.4|1308.4|1307.4|1308.2|1307.2|2
1609729800000|2021-01-04 03:10:00|1308.2|1307.2|1309.1|1308.1|1309.3|1308.3|1308.2|1307.2|19
1609730100000|2021-01-04 03:15:00|1309|1308|1309|1308|1309|1308|1309|1308|2
1609730400000|2021-01-04 03:20:00|1310.6|1309.6|1310.4|1309.4|1311.1|1310.1|1310.4|1309.4|55
1609730700000|2021-01-04 03:25:00|1310.9|1309.9|1312.3|1311.3|1312.4|1311.4|1310.9|1309.9|17
1609731000000|2021-01-04 03:30:00|1312|1311|1312.2|1311.2|1312.2|1311.2|1312|1311|4
1609731300000|2021-01-04 03:35:00|1312|1311|1312.8|1311.8|1312.8|1311.8|1312|1311|9
1609731600000|2021-01-04 03:40:00|1312.5|1311.5|1312.9|1311.9|1313|1312|1312.5|1311.5|10
1609731900000|2021-01-04 03:45:00|1312.6|1311.6|1312.4|1311.4|1312.9|1311.9|1312.2|1311.2|26
1609732500000|2021-01-04 03:55:00|1311.7|1310.7|1312.5|1311.5|1312.5|1311.5|1311.7|1310.7|2
1609732800000|2021-01-04 04:00:00|1312.6|1311.6|1312.3|1311.3|1312.6|1311.6|1312.3|1311.3|8
1609733100000|2021-01-04 04:05:00|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1
1609733400000|2021-01-04 04:10:00|||||||||1
1609733700000|2021-01-04 04:15:00|||||||||4
1609734000000|2021-01-04 04:20:00|1311.7|1310.7|1311.5|1310.5|1311.7|1310.7|1311.5|1310.5|16
1609734300000|2021-01-04 04:25:00|1311.9|1310.9|1312.3|1311.3|1312.5|1311.5|1311.9|1310.9|4
1609734600000|2021-01-04 04:30:00|1312|1311|1311.2|1310.2|1312|1311|1311.1|1310.1|3
1609734900000|2021-01-04 04:35:00|1312.1|1311.1|1312.1|1311.1|1312.1|1311.1|1312.1|1311.1|1
1609735200000|2021-01-04 04:40:00|1311.9|1310.9|1311.7|1310.7|1311.9|1310.9|1311.6|1310.6|3
1609735500000|2021-01-04 04:45:00|1311.2|1310.2|1311.2|1310.2|1311.2|1310.2|1311.2|1310.2|5
1609735800000|2021-01-04 04:50:00|1311.5|1310.5|1311.3|1310.3|1311.5|1310.5|1310.9|1309.9|15
1609736100000|2021-01-04 04:55:00|1311.8|1310.8|1311.9|1310.9|1312.2|1311.2|1311.8|1310.8|12
1609736400000|2021-01-04 05:00:00|1312|1311|1311.7|1310.7|1312.1|1311.1|1311.1|1310.1|33
1609736700000|2021-01-04 05:05:00|1310.8|1309.8|1310.4|1309.4|1310.8|1309.8|1310.3|1309.3|7
1609737000000|2021-01-04 05:10:00|1311|1310|1309.9|1308.9|1311|1310|1309.9|1308.9|29
1609737300000|2021-01-04 05:15:00|1310.3|1309.3|1310|1309|1310.3|1309.3|1310|1309|6
1609737600000|2021-01-04 05:20:00|1309.8|1308.8|1309.6|1308.6|1309.8|1308.8|1309.6|1308.6|11
1609737900000|2021-01-04 05:25:00|1309.8|1308.8|1310|1309|1310|1309|1309.7|1308.7|8
1609738200000|2021-01-04 05:30:00|1309.9|1308.9|1307.3|1306.3|1309.9|1308.9|1306.7|1305.7|84
1609738500000|2021-01-04 05:35:00|1307|1306|1306.8|1305.8|1307|1306|1306.8|1305.8|12
1609738800000|2021-01-04 05:40:00|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1
1609739100000|2021-01-04 05:45:00|1307|1306|1307.2|1306.2|1307.3|1306.3|1306.9|1305.9|12
1609739400000|2021-01-04 05:50:00|1307.3|1306.3|1308.5|1307.5|1308.5|1307.5|1307.3|1306.3|8
1609739700000|2021-01-04 05:55:00|1309|1308|1309.7|1308.7|1309.9|1308.9|1309|1308|42
1609740000000|2021-01-04 06:00:00|1310.4|1309.4|1310|1309|1310.5|1309.5|1310|1309|3
1609740300000|2021-01-04 06:05:00|1310.8|1309.8|1311.8|1310.8|1312.1|1311.1|1310.8|1309.8|323
1609740600000|2021-01-04 06:10:00|1312|1311|1311.2|1310.2|1312|1311|1311.1|1310.1|32
1609740900000|2021-01-04 06:15:00|1311.1|1310.1|1311.1|1310.1|1311.1|1310.1|1310.7|1309.7|6
1609741200000|2021-01-04 06:20:00|1311.2|1310.2|1311.4|1310.4|1311.5|1310.5|1311.2|1310.2|5
1609741500000|2021-01-04 06:25:00|1310.9|1309.9|1311.3|1310.3|1311.7|1310.7|1310.9|1309.9|8
1609741800000|2021-01-04 06:30:00|1311.2|1310.2|1311|1310|1311.4|1310.4|1311|1310|24
1609742100000|2021-01-04 06:35:00|1311.1|1310.1|1311.3|1310.3|1311.3|1310.3|1310.9|1309.9|36
1609742400000|2021-01-04 06:40:00|1311.5|1310.5|1312.2|1311.2|1312.2|1311.2|1311.3|1310.3|30
1609742700000|2021-01-04 06:45:00|1312.3|1311.3|1312.3|1311.3|1312.4|1311.4|1312.1|1311.1|10
1609743000000|2021-01-04 06:50:00|1312.1|1311.1|1311.7|1310.7|1312.1|1311.1|1311.7|1310.7|28
1609743300000|2021-01-04 06:55:00|1312.1|1311.1|1312.3|1311.3|1312.8|1311.8|1312.1|1311.1|59
1609743600000|2021-01-04 07:00:00|1312.4|1311.4|1314.5|1313.5|1315|1314|1312.4|1311.4|256
1609743900000|2021-01-04 07:05:00|1314.2|1313.2|1315.7|1314.7|1316.1|1315.1|1314.2|1313.2|357
1609744200000|2021-01-04 07:10:00|1315.4|1314.4|1315.2|1314.2|1315.8|1314.8|1314.8|1313.8|71
1609744500000|2021-01-04 07:15:00|1315.5|1314.5|1317.1|1316.1|1317.1|1316.1|1315.2|1314.2|212
1609744800000|2021-01-04 07:20:00|1317.2|1316.2|1316.7|1315.7|1317.5|1316.5|1316.5|1315.5|184
1609745100000|2021-01-04 07:25:00|1316.8|1315.8|1315.6|1314.6|1316.8|1315.8|1315.5|1314.5|108
1609745400000|2021-01-04 07:30:00|1315.7|1314.7|1314.7|1313.7|1315.7|1314.7|1314.7|1313.7|59
1609745700000|2021-01-04 07:35:00|1315.1|1314.1|1315.8|1314.8|1316|1315|1314.4|1313.4|180
1609746000000|2021-01-04 07:40:00|1315.6|1314.6|1316.6|1315.6|1316.9|1315.9|1315.2|1314.2|223
1609746300000|2021-01-04 07:45:00|1316.7|1315.7|1315.3|1314.3|1316.8|1315.8|1315.2|1314.2|168
1609746600000|2021-01-04 07:50:00|1315.2|1314.2|1314.8|1313.8|1315.5|1314.5|1314.8|1313.8|127
1609746900000|2021-01-04 07:55:00|1314.6|1313.6|1316.6|1315.6|1316.6|1315.6|1314.6|1313.6|226
1609747200000|2021-01-04 08:00:00|1316.8|1315.8|1317.1|1316.1|1317.7|1316.7|1316.4|1315.4|811
1609747500000|2021-01-04 08:05:00|1317.2|1316.2|1316.8|1315.8|1317.9|1316.9|1316.3|1315.3|518
1609747800000|2021-01-04 08:10:00|1316.7|1315.7|1317.3|1316.3|1317.5|1316.5|1316.7|1315.7|604
1609748100000|2021-01-04 08:15:00|1317.2|1316.2|1317.7|1316.7|1317.7|1316.7|1316.7|1315.7|497
1609748400000|2021-01-04 08:20:00|1317.6|1316.6|1316.3|1315.3|1317.7|1316.7|1316.3|1315.3|290
1609748700000|2021-01-04 08:25:00|1316.4|1315.4|1315.6|1314.6|1316.4|1315.4|1315.6|1314.6|335
1609749000000|2021-01-04 08:30:00|1315.5|1314.5|1315.4|1314.4|1316|1315|1314.8|1313.8|211
1609749300000|2021-01-04 08:35:00|1315.3|1314.3|1317.3|1316.3|1317.5|1316.5|1315.1|1314.1|809
1609749600000|2021-01-04 08:40:00|1317.5|1316.5|1317.6|1316.6|1317.7|1316.7|1317.2|1316.2|776
1609749900000|2021-01-04 08:45:00|1317.5|1316.5|1317.3|1316.3|1318.1|1317.1|1317.2|1316.2|403
1609750200000|2021-01-04 08:50:00|1317.4|1316.4|1318.2|1317.2|1318.3|1317.3|1317.4|1316.4|544
1609750500000|2021-01-04 08:55:00|1318.1|1317.1|1318.3|1317.3|1318.5|1317.5|1318|1317|411
1609750800000|2021-01-04 09:00:00|1318.1|1317.1|1318.1|1317.1|1318.5|1317.5|1317.6|1316.6|567
1609751100000|2021-01-04 09:05:00|1318|1317|1318.5|1317.5|1318.5|1317.5|1317.7|1316.7|189
1609751400000|2021-01-04 09:10:00|1318.3|1317.3|1318.8|1317.8|1319.4|1318.4|1318.3|1317.3|691
1609751700000|2021-01-04 09:15:00|1319|1318|1319.9|1318.9|1319.9|1318.9|1318.6|1317.6|666
1609752000000|2021-01-04 09:20:00|1320|1319|1320.4|1319.4|1320.4|1319.4|1320|1319|430
1609752300000|2021-01-04 09:25:00|1320.3|1319.3|1320.6|1319.6|1320.6|1319.6|1320.3|1319.3|170
1609752600000|2021-01-04 09:30:00|1320.7|1319.7|1320.6|1319.6|1320.8|1319.8|1320.3|1319.3|592
1609752900000|2021-01-04 09:35:00|1320.7|1319.7|1320.8|1319.8|1321.4|1320.4|1320.5|1319.5|446
1609753200000|2021-01-04 09:40:00|1320.9|1319.9|1320.5|1319.5|1321.4|1320.4|1320.5|1319.5|514
1609753500000|2021-01-04 09:45:00|1320.6|1319.6|1320.2|1319.2|1320.6|1319.6|1319.2|1318.2|263
1609753800000|2021-01-04 09:50:00|1320|1319|1319.2|1318.2|1320.2|1319.2|1319.1|1318.1|186
1609754100000|2021-01-04 09:55:00|1319.1|1318.1|1319.2|1318.2|1319.3|1318.3|1319|1318|64
1609754400000|2021-01-04 10:00:00|1319.3|1318.3|1320.1|1319.1|1320.5|1319.5|1319.3|1318.3|245
1609754700000|2021-01-04 10:05:00|1320|1319|1319.9|1318.9|1320.2|1319.2|1319.6|1318.6|63
1609755000000|2021-01-04 10:10:00|1319.8|1318.8|1319.9|1318.9|1320|1319|1319.4|1318.4|77
1609755300000|2021-01-04 10:15:00|1320|1319|1318.1|1317.1|1320|1319|1318.1|1317.1|281
1609755600000|2021-01-04 10:20:00|1318.3|1317.3|1318.2|1317.2|1318.7|1317.7|1318.1|1317.1|95
1609755900000|2021-01-04 10:25:00|1318.1|1317.1|1318|1317|1318.4|1317.4|1317.9|1316.9|56
1609756200000|2021-01-04 10:30:00|1317.9|1316.9|1318.3|1317.3|1318.3|1317.3|1317.9|1316.9|159
1609756500000|2021-01-04 10:35:00|1318.1|1317.1|1318|1317|1318.1|1317.1|1317.6|1316.6|78
1609756800000|2021-01-04 10:40:00|1317.9|1316.9|1317.8|1316.8|1318.1|1317.1|1317.7|1316.7|30
1609757100000|2021-01-04 10:45:00|1318.1|1317.1|1317.7|1316.7|1318.1|1317.1|1317.7|1316.7|71
1609757400000|2021-01-04 10:50:00|1317.8|1316.8|1316.9|1315.9|1317.8|1316.8|1316.9|1315.9|43
1609757700000|2021-01-04 10:55:00|1316.6|1315.6|1316.5|1315.5|1316.9|1315.9|1316.5|1315.5|76
1609758000000|2021-01-04 11:00:00|1316.9|1315.9|1317.3|1316.3|1317.6|1316.6|1316.9|1315.9|22
1609758300000|2021-01-04 11:05:00|1317.4|1316.4|1317.3|1316.3|1317.8|1316.8|1317.3|1316.3|129
1609758600000|2021-01-04 11:10:00|1317.4|1316.4|1317.8|1316.8|1317.9|1316.9|1317.3|1316.3|88
1609758900000|2021-01-04 11:15:00|1318|1317|1317.6|1316.6|1318|1317|1317.5|1316.5|107
1609759200000|2021-01-04 11:20:00|1317.7|1316.7|1317.2|1316.2|1317.8|1316.8|1317.1|1316.1|66
1609759500000|2021-01-04 11:25:00|1317.3|1316.3|1317.2|1316.2|1317.3|1316.3|1316.5|1315.5|72
1609759800000|2021-01-04 11:30:00|1317.3|1316.3|1317.3|1316.3|1317.4|1316.4|1317|1316|14
1609760100000|2021-01-04 11:35:00|1317.4|1316.4|1317.5|1316.5|1317.6|1316.6|1317.3|1316.3|47
1609760400000|2021-01-04 11:40:00|1317.4|1316.4|1317.3|1316.3|1317.5|1316.5|1317.1|1316.1|144
1609760700000|2021-01-04 11:45:00|1317.4|1316.4|1317|1316|1317.4|1316.4|1317|1316|26
1609761000000|2021-01-04 11:50:00|1317.1|1316.1|1316.8|1315.8|1317.1|1316.1|1316.6|1315.6|721
1609761300000|2021-01-04 11:55:00|1316.7|1315.7|1316.3|1315.3|1316.8|1315.8|1316|1315|130
1609761600000|2021-01-04 12:00:00|1316.4|1315.4|1315.6|1314.6|1316.4|1315.4|1315.6|1314.6|244
1609761900000|2021-01-04 12:05:00|1315.5|1314.5|1314.7|1313.7|1315.5|1314.5|1314.6|1313.6|74
1609762200000|2021-01-04 12:10:00|1314.8|1313.8|1315.3|1314.3|1315.4|1314.4|1314.8|1313.8|92
1609762500000|2021-01-04 12:15:00|1315.4|1314.4|1315.2|1314.2|1315.5|1314.5|1314.8|1313.8|288
1609762800000|2021-01-04 12:20:00|1315.1|1314.1|1315.6|1314.6|1315.7|1314.7|1315.1|1314.1|109
1609763100000|2021-01-04 12:25:00|1315.7|1314.7|1316.5|1315.5|1316.5|1315.5|1315.6|1314.6|322
1609763400000|2021-01-04 12:30:00|1316.6|1315.6|1316.8|1315.8|1317|1316|1316.5|1315.5|347
1609763700000|2021-01-04 12:35:00|1316.5|1315.5|1316.5|1315.5|1316.6|1315.6|1316.3|1315.3|14
1609764000000|2021-01-04 12:40:00|1316.3|1315.3|1316.4|1315.4|1316.5|1315.5|1316.2|1315.2|28
1609764300000|2021-01-04 12:45:00|1316.3|1315.3|1315.8|1314.8|1316.3|1315.3|1315.4|1314.4|50
1609764600000|2021-01-04 12:50:00|1315.9|1314.9|1316.2|1315.2|1316.2|1315.2|1315.9|1314.9|50
1609764900000|2021-01-04 12:55:00|1316|1315|1316.1|1315.1|1316.4|1315.4|1316|1315|63
1609765200000|2021-01-04 13:00:00|1316|1315|1316.1|1315.1|1316.2|1315.2|1315.7|1314.7|136
1609765500000|2021-01-04 13:05:00|1316|1315|1315.7|1314.7|1316|1315|1315.6|1314.6|135
1609765800000|2021-01-04 13:10:00|1315.6|1314.6|1315.7|1314.7|1316|1315|1315.5|1314.5|285
1609766100000|2021-01-04 13:15:00|1315.6|1314.6|1315.2|1314.2|1315.8|1314.8|1315|1314|88
1609766400000|2021-01-04 13:20:00|1315.3|1314.3|1315|1314|1315.4|1314.4|1314.9|1313.9|268
1609766700000|2021-01-04 13:25:00|1314.9|1313.9|1314.6|1313.6|1315.1|1314.1|1314.2|1313.2|119
1609767000000|2021-01-04 13:30:00|1314.7|1313.7|1315.3|1314.3|1315.6|1314.6|1314.7|1313.7|261
1609767300000|2021-01-04 13:35:00|1315.5|1314.5|1316|1315|1316|1315|1315.5|1314.5|188
1609767600000|2021-01-04 13:40:00|1315.8|1314.8|1315.9|1314.9|1316.3|1315.3|1315.7|1314.7|315
1609767900000|2021-01-04 13:45:00|1316|1315|1315.8|1314.8|1316.3|1315.3|1315.8|1314.8|309
1609768200000|2021-01-04 13:50:00|1316|1315|1316.2|1315.2|1316.3|1315.3|1315.9|1314.9|162
1609768500000|2021-01-04 13:55:00|1316.1|1315.1|1316.1|1315.1|1316.1|1315.1|1315.5|1314.5|187
1609768800000|2021-01-04 14:00:00|1316.2|1315.2|1316.4|1315.4|1316.5|1315.5|1316|1315|129
1609769100000|2021-01-04 14:05:00|1316.5|1315.5|1316.2|1315.2|1316.6|1315.6|1316.2|1315.2|108
1609769400000|2021-01-04 14:10:00|1316.1|1315.1|1316|1315|1316.2|1315.2|1315.6|1314.6|165
1609769700000|2021-01-04 14:15:00|1315.9|1314.9|1315.1|1314.1|1315.9|1314.9|1315|1314|193
1609770000000|2021-01-04 14:20:00|1315|1314|1315.7|1314.7|1315.8|1314.8|1315|1314|343
1609770300000|2021-01-04 14:25:00|1315.8|1314.8|1315.5|1314.5|1316.3|1315.3|1315.5|1314.5|582
1609770600000|2021-01-04 14:30:00|1315.3|1314.8|1317.4|1316.9|1319.8|1319.3|1315.2|1314.7|13657
1609770900000|2021-01-04 14:35:00|1317.3|1316.8|1316.5|1316|1317.8|1317.3|1316|1315.5|4314
1609771200000|2021-01-04 14:40:00|1316.6|1316.1|1319.6|1319.1|1319.7|1319.2|1316.1|1315.6|3637
1609771500000|2021-01-04 14:45:00|1319.7|1319.2|1320.5|1320|1320.8|1320.3|1319.3|1318.8|3429
1609771800000|2021-01-04 14:50:00|1320.4|1319.9|1320.5|1320|1320.8|1320.3|1318.6|1318.1|3919
1609772100000|2021-01-04 14:55:00|1320.6|1320.1|1320.1|1319.6|1321.1|1320.6|1319.1|1318.6|3120
1609772400000|2021-01-04 15:00:00|1320.2|1319.7|1319.7|1319.2|1320.6|1320.1|1318.8|1318.3|3037
1609772700000|2021-01-04 15:05:00|1319.8|1319.3|1317.8|1317.3|1320.5|1320|1317.6|1317.1|2073
1609773000000|2021-01-04 15:10:00|1317.9|1317.4|1316.3|1315.8|1318.3|1317.8|1316.3|1315.8|2020
1609773300000|2021-01-04 15:15:00|1316.4|1315.9|1315.3|1314.8|1316.8|1316.3|1315.3|1314.8|1212
1609773600000|2021-01-04 15:20:00|1315.5|1315|1315.6|1315.1|1316.3|1315.8|1315|1314.5|3128
1609773900000|2021-01-04 15:25:00|1315.5|1315|1315|1314.5|1316|1315.5|1315|1314.5|1189
1609774200000|2021-01-04 15:30:00|1315.1|1314.6|1313.9|1313.4|1315.2|1314.7|1313.3|1312.8|1699
1609774500000|2021-01-04 15:35:00|1313.8|1313.3|1313.7|1313.2|1313.9|1313.4|1312.4|1311.9|2114
1609774800000|2021-01-04 15:40:00|1313.6|1313.1|1313.7|1313.2|1314.6|1314.1|1313.1|1312.6|1415
1609775100000|2021-01-04 15:45:00|1313.6|1313.1|1312.2|1311.7|1313.7|1313.2|1311.1|1310.6|2661
1609775400000|2021-01-04 15:50:00|1312.3|1311.8|1311.1|1310.6|1313.3|1312.8|1311|1310.5|2752
1609775700000|2021-01-04 15:55:00|1311.2|1310.7|1309.9|1309.4|1311.4|1310.9|1309.7|1309.2|2664
1609776000000|2021-01-04 16:00:00|1309.8|1309.3|1307.3|1306.8|1311.3|1310.8|1306.9|1306.4|2567
1609776300000|2021-01-04 16:05:00|1307.4|1306.9|1304.9|1304.4|1307.9|1307.4|1304.9|1304.4|2721
1609776600000|2021-01-04 16:10:00|1304.8|1304.3|1307.3|1306.8|1307.6|1307.1|1304.1|1303.6|2048
1609776900000|2021-01-04 16:15:00|1307.2|1306.7|1308.4|1307.9|1308.5|1308|1306.3|1305.8|3177
1609777200000|2021-01-04 16:20:00|1308.3|1307.8|1307.3|1306.8|1309|1308.5|1307.3|1306.8|2299
1609777500000|2021-01-04 16:25:00|1307.2|1306.7|1307.7|1307.2|1308|1307.5|1306.7|1306.2|897
1609777800000|2021-01-04 16:30:00|1307.5|1307|1307|1306.5|1307.8|1307.3|1306.2|1305.7|2066
1609778100000|2021-01-04 16:35:00|1307.1|1306.6|1305.9|1305.4|1307.3|1306.8|1305.5|1305|1338
1609778400000|2021-01-04 16:40:00|1305.8|1305.3|1305.7|1305.2|1306.3|1305.8|1305.3|1304.8|848
1609778700000|2021-01-04 16:45:00|1305.8|1305.3|1305.2|1304.7|1306|1305.5|1305.1|1304.6|530
1609779000000|2021-01-04 16:50:00|1305.3|1304.8|1302.9|1302.4|1306.1|1305.6|1302.8|1302.3|864
1609779300000|2021-01-04 16:55:00|1302.8|1302.3|1300.8|1300.3|1303.3|1302.8|1300.7|1300.2|2881
1609779600000|2021-01-04 17:00:00|1300.7|1300.2|1300.5|1300|1301.9|1301.4|1300.3|1299.8|1474
1609779900000|2021-01-04 17:05:00|1300.6|1300.1|1299.1|1298.6|1302|1301.5|1298.9|1298.4|1030
1609780200000|2021-01-04 17:10:00|1299|1298.5|1298|1297.5|1299.5|1299|1297.2|1296.7|2025
1609780500000|2021-01-04 17:15:00|1297.9|1297.4|1299.6|1299.1|1299.7|1299.2|1296.2|1295.7|1739
1609780800000|2021-01-04 17:20:00|1299.4|1298.9|1301.2|1300.7|1301.3|1300.8|1298.8|1298.3|1086
1609781100000|2021-01-04 17:25:00|1301.1|1300.6|1302.2|1301.7|1302.2|1301.7|1300.5|1300|950
1609781400000|2021-01-04 17:30:00|1302.1|1301.6|1301.3|1300.8|1302.1|1301.6|1300.4|1299.9|411
1609781700000|2021-01-04 17:35:00|1301.2|1300.7|1299.9|1299.4|1301.4|1300.9|1299.3|1298.8|216
1609782000000|2021-01-04 17:40:00|1299.8|1299.3|1299.3|1298.8|1299.8|1299.3|1298.8|1298.3|392
1609782300000|2021-01-04 17:45:00|1299.2|1298.7|1298.6|1298.1|1299.2|1298.7|1298.3|1297.8|944
1609782600000|2021-01-04 17:50:00|1298.7|1298.2|1301.1|1300.6|1301.1|1300.6|1298.3|1297.8|772
1609782900000|2021-01-04 17:55:00|1301|1300.5|1301.8|1301.3|1301.9|1301.4|1301|1300.5|990
1609783200000|2021-01-04 18:00:00|1301.7|1301.2|1302.2|1301.7|1302.3|1301.8|1301.6|1301.1|1043
1609783500000|2021-01-04 18:05:00|1302.3|1301.8|1303.4|1302.9|1303.4|1302.9|1302.1|1301.6|1101
1609783800000|2021-01-04 18:10:00|1303.3|1302.8|1303.7|1303.2|1304|1303.5|1302.8|1302.3|528
1609784100000|2021-01-04 18:15:00|1303.8|1303.3|1303.8|1303.3|1304.6|1304.1|1303.7|1303.2|588
1609784400000|2021-01-04 18:20:00|1304|1303.5|1305.1|1304.6|1305.1|1304.6|1304|1303.5|420
1609784700000|2021-01-04 18:25:00|1305.2|1304.7|1304.4|1303.9|1305.5|1305|1304.1|1303.6|852
1609785000000|2021-01-04 18:30:00|1304.3|1303.8|1303.4|1302.9|1304.4|1303.9|1303.4|1302.9|1007
1609785300000|2021-01-04 18:35:00|1303.5|1303|1304.1|1303.6|1304.4|1303.9|1303.4|1302.9|421
1609785600000|2021-01-04 18:40:00|1304.2|1303.7|1304.2|1303.7|1304.8|1304.3|1303.7|1303.2|363
1609785900000|2021-01-04 18:45:00|1304.3|1303.8|1304.2|1303.7|1304.4|1303.9|1303.8|1303.3|331
1609786200000|2021-01-04 18:50:00|1304.1|1303.6|1304.7|1304.2|1304.8|1304.3|1303.9|1303.4|382
1609786500000|2021-01-04 18:55:00|1304.6|1304.1|1305.1|1304.6|1305.3|1304.8|1304.2|1303.7|661
1609786800000|2021-01-04 19:00:00|1305.2|1304.7|1305|1304.5|1305.5|1305|1304.8|1304.3|825
1609787100000|2021-01-04 19:05:00|1305.1|1304.6|1302.8|1302.3|1305.1|1304.6|1302.5|1302|619
1609787400000|2021-01-04 19:10:00|1302.7|1302.2|1303.1|1302.6|1303.4|1302.9|1302.3|1301.8|523
1609787700000|2021-01-04 19:15:00|1303|1302.5|1303.3|1302.8|1303.8|1303.3|1302.7|1302.2|430
1609788000000|2021-01-04 19:20:00|1303.2|1302.7|1303.6|1303.1|1303.6|1303.1|1302.6|1302.1|325
1609788300000|2021-01-04 19:25:00|1303.4|1302.9|1302.7|1302.2|1303.4|1302.9|1302.5|1302|312
1609788600000|2021-01-04 19:30:00|1302.6|1302.1|1302.6|1302.1|1302.7|1302.2|1302.2|1301.7|294
1609788900000|2021-01-04 19:35:00|1302.7|1302.2|1302.2|1301.7|1302.9|1302.4|1301.9|1301.4|409
1609789200000|2021-01-04 19:40:00|1302.3|1301.8|1301.7|1301.2|1302.4|1301.9|1301.6|1301.1|202
1609789500000|2021-01-04 19:45:00|1301.6|1301.1|1300.8|1300.3|1301.8|1301.3|1300.6|1300.1|427
1609789800000|2021-01-04 19:50:00|1300.7|1300.2|1300.3|1299.8|1300.9|1300.4|1300.2|1299.7|247
1609790100000|2021-01-04 19:55:00|1300.2|1299.7|1302.6|1302.1|1302.7|1302.2|1300|1299.5|478
1609790400000|2021-01-04 20:00:00|1302.5|1302|1300.3|1299.8|1302.7|1302.2|1300.2|1299.7|398
1609790700000|2021-01-04 20:05:00|1300.4|1299.9|1301|1300.5|1301.7|1301.2|1300.3|1299.8|694
1609791000000|2021-01-04 20:10:00|1301.1|1300.6|1302.2|1301.7|1302.5|1302|1301|1300.5|657
1609791300000|2021-01-04 20:15:00|1302.3|1301.8|1301|1300.5|1302.4|1301.9|1300.8|1300.3|300
1609791600000|2021-01-04 20:20:00|1301.1|1300.6|1300.6|1300.1|1301.3|1300.8|1299.9|1299.4|520
1609791900000|2021-01-04 20:25:00|1300.5|1300|1300.2|1299.7|1301|1300.5|1300|1299.5|454
1609792200000|2021-01-04 20:30:00|1300.3|1299.8|1300.5|1300|1300.7|1300.2|1299.2|1298.7|573
1609792500000|2021-01-04 20:35:00|1300.4|1299.9|1301.6|1301.1|1301.6|1301.1|1300.2|1299.7|721
1609792800000|2021-01-04 20:40:00|1301.5|1301|1302|1301.5|1302.1|1301.6|1300.7|1300.2|483
1609793100000|2021-01-04 20:45:00|1302.2|1301.7|1302|1301.5|1302.5|1302|1301.3|1300.8|938
1609793400000|2021-01-04 20:50:00|1302.3|1301.8|1301.1|1300.6|1302.5|1302|1300.9|1300.4|1434
1609793700000|2021-01-04 20:55:00|1301.2|1300.7|1301.8|1301.3|1301.8|1301.3|1300.1|1299.6|10209
1609794000000|2021-01-04 21:00:00|1302|1301|1301.1|1300.1|1302|1301|1300.9|1299.9|643
1609794300000|2021-01-04 21:05:00|1301.3|1300.3|1301.1|1300.1|1301.4|1300.4|1301|1300|72
1609794600000|2021-01-04 21:10:00|1301|1300|1302.1|1301.1|1302.1|1301.1|1300.8|1299.8|39
1609795200000|2021-01-04 21:20:00|1301.3|1300.3|1301.9|1300.9|1301.9|1300.9|1301.2|1300.2|4
1609795500000|2021-01-04 21:25:00|1301.6|1300.6|1301.3|1300.3|1301.6|1300.6|1301|1300|41
1609795800000|2021-01-04 21:30:00|1301.8|1300.8|1301.8|1300.8|1301.8|1300.8|1301.7|1300.7|11
1609796100000|2021-01-04 21:35:00|1303.1|1302.1|1302.9|1301.9|1303.1|1302.1|1302.9|1301.9|30
1609796400000|2021-01-04 21:40:00|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|2
1609797000000|2021-01-04 21:50:00|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|5
1609797300000|2021-01-04 21:55:00|1303.1|1302.1|1302.6|1301.6|1303.2|1302.2|1302.6|1301.6|20
1609801200000|2021-01-04 23:00:00|1302.9|1300.9|1300.8|1298.8|1303.1|1301.1|1299.9|1297.9|0
1609801500000|2021-01-04 23:05:00|1300.9|1298.9|1301.6|1299.6|1301.8|1299.8|1300.9|1298.9|0
1609801800000|2021-01-04 23:10:00|1301.7|1299.7|1302.6|1300.6|1302.6|1300.6|1301.6|1299.6|0
1609802100000|2021-01-04 23:15:00|1302.5|1300.5|1302.6|1300.6|1303|1301|1302.5|1300.5|0
1609802400000|2021-01-04 23:20:00|1302.7|1300.7|1303|1301|1303.2|1301.2|1302.6|1300.6|0
1609802700000|2021-01-04 23:25:00|1302.9|1300.9|1301.2|1299.2|1302.9|1300.9|1301|1299|0
1609803000000|2021-01-04 23:30:00|1301.4|1299.4|1302.6|1300.6|1302.9|1300.9|1301.4|1299.4|0
1609803300000|2021-01-04 23:35:00|1302.7|1300.7|1302|1300|1302.7|1300.7|1302|1300|0
1609803600000|2021-01-04 23:40:00|1301.9|1299.9|1301.6|1299.6|1302.3|1300.3|1301.5|1299.5|0
1609803900000|2021-01-04 23:45:00|1301.7|1299.7|1302.4|1300.4|1302.5|1300.5|1301.4|1299.4|0
1609804200000|2021-01-04 23:50:00|1302.3|1300.3|1302.3|1300.3|1303|1301|1302.2|1300.2|0
1609804500000|2021-01-04 23:55:00|1302.4|1300.4|1302.9|1300.9|1302.9|1300.9|1302.1|1300.1|0
1609804800000|2021-01-05 00:00:00|1302.8|1300.8|1303.4|1301.4|1303.9|1301.9|1302.5|1300.5|0
1609805100000|2021-01-05 00:05:00|1303.5|1301.5|1304.5|1302.5|1304.5|1302.5|1303.1|1301.1|0
1609805400000|2021-01-05 00:10:00|1304.4|1302.4|1303.3|1301.3|1304.5|1302.5|1303.2|1301.2|0
1609805700000|2021-01-05 00:15:00|1303.4|1301.4|1303.3|1301.3|1303.9|1301.9|1302.8|1300.8|0
1609806000000|2021-01-05 00:20:00|1303.4|1301.4|1303.1|1301.1|1303.5|1301.5|1303|1301|0
1609806300000|2021-01-05 00:25:00|1303.2|1301.2|1304.2|1302.2|1304.3|1302.3|1303.1|1301.1|0
1609806600000|2021-01-05 00:30:00|1304.3|1302.3|1303.8|1301.8|1304.3|1302.3|1303.6|1301.6|0
1609806900000|2021-01-05 00:35:00|1303.7|1301.7|1303.9|1301.9|1304.1|1302.1|1303.5|1301.5|0
1609807200000|2021-01-05 00:40:00|1304|1302|1304.4|1302.4|1304.5|1302.5|1303.9|1301.9|0
1609807500000|2021-01-05 00:45:00|1304.5|1302.5|1305.1|1303.1|1305.1|1303.1|1304.4|1302.4|0
1609807800000|2021-01-05 00:50:00|1305|1303|1304.9|1302.9|1305.2|1303.2|1304.6|1302.6|0
1609808100000|2021-01-05 00:55:00|1304.8|1302.8|1304.8|1302.8|1305|1303|1304.8|1302.8|0
1609808400000|2021-01-05 01:00:00|1304.9|1302.9|1305.8|1304.8|1306.1|1305.1|1303.7|1302.7|17
1609808700000|2021-01-05 01:05:00|1306.5|1305.5|1306.5|1305.5|1306.6|1305.6|1305.3|1304.3|187
1609809000000|2021-01-05 01:10:00|1306.7|1305.7|1306.8|1305.8|1307.2|1306.2|1306.3|1305.3|124
1609809300000|2021-01-05 01:15:00|1306.9|1305.9|1306.2|1305.2|1306.9|1305.9|1305.2|1304.2|157
1609809600000|2021-01-05 01:20:00|1305.9|1304.9|1304|1303|1305.9|1304.9|1304|1303|32
1609809900000|2021-01-05 01:25:00|1303.8|1302.8|1303.3|1302.3|1304.2|1303.2|1302.8|1301.8|60
1609810200000|2021-01-05 01:30:00|1303.1|1302.1|1302.8|1301.8|1303.6|1302.6|1301.9|1300.9|27
1609810500000|2021-01-05 01:35:00|1303|1302|1304|1303|1304.1|1303.1|1302.3|1301.3|33
1609810800000|2021-01-05 01:40:00|1303.7|1302.7|1304.1|1303.1|1304.5|1303.5|1303.3|1302.3|40
1609811100000|2021-01-05 01:45:00|1303.9|1302.9|1303.8|1302.8|1303.9|1302.9|1302.8|1301.8|22
1609811400000|2021-01-05 01:50:00|1303.6|1302.6|1303.4|1302.4|1303.6|1302.6|1302.9|1301.9|18
1609811700000|2021-01-05 01:55:00|1303|1302|1303.6|1302.6|1303.6|1302.6|1302.5|1301.5|33
1609812000000|2021-01-05 02:00:00|1303.9|1302.9|1305.2|1304.2|1305.5|1304.5|1303.9|1302.9|46
1609812300000|2021-01-05 02:05:00|1305.1|1304.1|1306.6|1305.6|1306.6|1305.6|1305.1|1304.1|14
1609812600000|2021-01-05 02:10:00|1307.1|1306.1|1308.8|1307.8|1308.8|1307.8|1307.1|1306.1|38
1609812900000|2021-01-05 02:15:00|1308.9|1307.9|1308.5|1307.5|1308.9|1307.9|1308.1|1307.1|39
1609813200000|2021-01-05 02:20:00|1308.4|1307.4|1307.8|1306.8|1308.4|1307.4|1307.5|1306.5|32
1609813500000|2021-01-05 02:25:00|1307.6|1306.6|1308.4|1307.4|1308.4|1307.4|1307.3|1306.3|12
1609813800000|2021-01-05 02:30:00|1309|1308|1309.4|1308.4|1309.9|1308.9|1309|1308|37
1609814100000|2021-01-05 02:35:00|1310.1|1309.1|1311.2|1310.2|1311.5|1310.5|1309.9|1308.9|65
1609814400000|2021-01-05 02:40:00|1311.9|1310.9|1312.5|1311.5|1312.8|1311.8|1311.1|1310.1|34
1609814700000|2021-01-05 02:45:00|1312.6|1311.6|1312.4|1311.4|1312.8|1311.8|1311.9|1310.9|29
1609815000000|2021-01-05 02:50:00|1312.8|1311.8|1311.9|1310.9|1312.8|1311.8|1311.4|1310.4|21
1609815300000|2021-01-05 02:55:00|1312.5|1311.5|1311.9|1310.9|1313.1|1312.1|1311.9|1310.9|78
1609815600000|2021-01-05 03:00:00|1312|1311|1311.6|1310.6|1312.4|1311.4|1311.6|1310.6|161
1609815900000|2021-01-05 03:05:00|1312|1311|1312.4|1311.4|1312.8|1311.8|1312|1311|18
1609816200000|2021-01-05 03:10:00|1312.7|1311.7|1312.6|1311.6|1313|1312|1312.4|1311.4|33
1609816500000|2021-01-05 03:15:00|1312.4|1311.4|1311.9|1310.9|1312.4|1311.4|1311.8|1310.8|60
1609816800000|2021-01-05 03:20:00|1311.8|1310.8|1313|1312|1313.2|1312.2|1311.8|1310.8|41
1609817100000|2021-01-05 03:25:00|1312.9|1311.9|1312.9|1311.9|1313|1312|1312.5|1311.5|29
1609817400000|2021-01-05 03:30:00|1313.1|1312.1|1313|1312|1313.5|1312.5|1312.8|1311.8|120
1609817700000|2021-01-05 03:35:00|1312.9|1311.9|1312.9|1311.9|1313.3|1312.3|1312.9|1311.9|61
1609818000000|2021-01-05 03:40:00|1312.8|1311.8|1312.1|1311.1|1312.8|1311.8|1311.4|1310.4|97
1609818300000|2021-01-05 03:45:00|1312|1311|1311.1|1310.1|1312|1311|1310.7|1309.7|62
1609818600000|2021-01-05 03:50:00|1310.9|1309.9|1309.6|1308.6|1310.9|1309.9|1309.2|1308.2|46
1609818900000|2021-01-05 03:55:00|1309.8|1308.8|1309.1|1308.1|1310.2|1309.2|1308.6|1307.6|95
1609819200000|2021-01-05 04:00:00|1309|1308|1308.6|1307.6|1309.2|1308.2|1308.5|1307.5|16
1609819500000|2021-01-05 04:05:00|1308.1|1307.1|1307.3|1306.3|1308.1|1307.1|1307.3|1306.3|23
1609819800000|2021-01-05 04:10:00|1307.1|1306.1|1306.2|1305.2|1307.1|1306.1|1306.2|1305.2|9
1609820100000|2021-01-05 04:15:00|1306.5|1305.5|1306.8|1305.8|1306.8|1305.8|1305.8|1304.8|5
1609820400000|2021-01-05 04:20:00|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1
1609820700000|2021-01-05 04:25:00|1307|1306|1306.2|1305.2|1307|1306|1306.2|1305.2|5
1609821300000|2021-01-05 04:35:00|1307.2|1306.2|1307.3|1306.3|1307.3|1306.3|1307.2|1306.2|2
1609821600000|2021-01-05 04:40:00|1307.5|1306.5|1307.1|1306.1|1307.5|1306.5|1307.1|1306.1|4
1609821900000|2021-01-05 04:45:00|1307.8|1306.8|1307.6|1306.6|1307.8|1306.8|1307.5|1306.5|8
1609822200000|2021-01-05 04:50:00|1307.3|1306.3|1307.1|1306.1|1307.6|1306.6|1307.1|1306.1|5
1609822500000|2021-01-05 04:55:00|1307.4|1306.4|1306.6|1305.6|1307.4|1306.4|1306.6|1305.6|6
1609822800000|2021-01-05 05:00:00|1306.5|1305.5|1309.5|1308.5|1309.5|1308.5|1306.5|1305.5|70
1609823100000|2021-01-05 05:05:00|1309.3|1308.3|1310.6|1309.6|1311|1310|1309.1|1308.1|34
1609823400000|2021-01-05 05:10:00|1310.8|1309.8|1311.3|1310.3|1311.5|1310.5|1310.6|1309.6|23
1609823700000|2021-01-05 05:15:00|1311.4|1310.4|1312|1311|1312.1|1311.1|1310.9|1309.9|71
1609824000000|2021-01-05 05:20:00|1311.9|1310.9|1312.1|1311.1|1312.2|1311.2|1311.8|1310.8|35
1609824300000|2021-01-05 05:25:00|1312|1311|1312.8|1311.8|1312.9|1311.9|1311.7|1310.7|48
1609824600000|2021-01-05 05:30:00|1312.7|1311.7|1312.7|1311.7|1313.1|1312.1|1311.7|1310.7|56
1609824900000|2021-01-05 05:35:00|1312.5|1311.5|1312.8|1311.8|1313.3|1312.3|1312.4|1311.4|115
1609825200000|2021-01-05 05:40:00|1312.4|1311.4|1312.7|1311.7|1313|1312|1311.8|1310.8|85
1609825500000|2021-01-05 05:45:00|1312.6|1311.6|1312.6|1311.6|1312.7|1311.7|1312.1|1311.1|96
1609825800000|2021-01-05 05:50:00|1312.7|1311.7|1313.7|1312.7|1314.1|1313.1|1312.7|1311.7|192
1609826100000|2021-01-05 05:55:00|1313.6|1312.6|1314.6|1313.6|1314.7|1313.7|1313.4|1312.4|325
1609826400000|2021-01-05 06:00:00|1314.7|1313.7|1315.6|1314.6|1316.2|1315.2|1314.5|1313.5|277
1609826700000|2021-01-05 06:05:00|1315.3|1314.3|1315|1314|1316|1315|1314.8|1313.8|487
1609827000000|2021-01-05 06:10:00|1315.2|1314.2|1314.6|1313.6|1315.2|1314.2|1314.4|1313.4|271
1609827300000|2021-01-05 06:15:00|1314.7|1313.7|1315.5|1314.5|1315.5|1314.5|1314.5|1313.5|245
1609827600000|2021-01-05 06:20:00|1315.4|1314.4|1316.1|1315.1|1316.7|1315.7|1315.4|1314.4|137
1609827900000|2021-01-05 06:25:00|1316|1315|1315.6|1314.6|1316.1|1315.1|1315.4|1314.4|117
1609828200000|2021-01-05 06:30:00|1315.7|1314.7|1315.8|1314.8|1316.4|1315.4|1315.6|1314.6|93
1609828500000|2021-01-05 06:35:00|1315.9|1314.9|1316|1315|1316.2|1315.2|1315.4|1314.4|61
1609828800000|2021-01-05 06:40:00|1316.1|1315.1|1316.9|1315.9|1317|1316|1315.9|1314.9|122
1609829100000|2021-01-05 06:45:00|1317|1316|1316.5|1315.5|1317.1|1316.1|1316.2|1315.2|58
1609829400000|2021-01-05 06:50:00|1317.8|1316.8|1319.5|1318.5|1319.5|1318.5|1317.3|1316.3|352
1609829700000|2021-01-05 06:55:00|1319.6|1318.6|1319.1|1318.1|1319.9|1318.9|1319.1|1318.1|55
1609830000000|2021-01-05 07:00:00|1319.9|1318.9|1317.7|1316.7|1319.9|1318.9|1317.5|1316.5|99
1609830300000|2021-01-05 07:05:00|1317.9|1316.9|1316.3|1315.3|1318|1317|1315.9|1314.9|124
1609830600000|2021-01-05 07:10:00|1316.2|1315.2|1315.9|1314.9|1316.6|1315.6|1315.9|1314.9|70
1609830900000|2021-01-05 07:15:00|1316.5|1315.5|1318.9|1317.9|1319.1|1318.1|1316.5|1315.5|222
1609831200000|2021-01-05 07:20:00|1319.2|1318.2|1318.8|1317.8|1319.2|1318.2|1318.6|1317.6|32
1609831500000|2021-01-05 07:25:00|1318.9|1317.9|1319.2|1318.2|1319.5|1318.5|1318.4|1317.4|100
1609831800000|2021-01-05 07:30:00|1319.4|1318.4|1318.2|1317.2|1319.4|1318.4|1318|1317|101
1609832100000|2021-01-05 07:35:00|1318.1|1317.1|1318.5|1317.5|1318.8|1317.8|1318.1|1317.1|45
1609832400000|2021-01-05 07:40:00|1318.6|1317.6|1318.2|1317.2|1319.3|1318.3|1317.5|1316.5|217
1609832700000|2021-01-05 07:45:00|1318.1|1317.1|1315.3|1314.3|1318.1|1317.1|1315.2|1314.2|166
1609833000000|2021-01-05 07:50:00|1315.1|1314.1|1313.8|1312.8|1315.5|1314.5|1313.6|1312.6|213
1609833300000|2021-01-05 07:55:00|1313.7|1312.7|1313.3|1312.3|1314.2|1313.2|1312.6|1311.6|194
1609833600000|2021-01-05 08:00:00|1313.2|1312.2|1315.6|1314.6|1315.6|1314.6|1312.8|1311.8|348
1609833900000|2021-01-05 08:05:00|1315.7|1314.7|1318.6|1317.6|1318.6|1317.6|1314.8|1313.8|445
1609834200000|2021-01-05 08:10:00|1318.8|1317.8|1317.4|1316.4|1318.8|1317.8|1316.9|1315.9|247
1609834500000|2021-01-05 08:15:00|1317.3|1316.3|1318.3|1317.3|1319|1318|1316.9|1315.9|310
1609834800000|2021-01-05 08:20:00|1318.4|1317.4|1317.3|1316.3|1318.4|1317.4|1316.8|1315.8|198
1609835100000|2021-01-05 08:25:00|1317.4|1316.4|1317.3|1316.3|1318.1|1317.1|1316.8|1315.8|212
1609835400000|2021-01-05 08:30:00|1317.4|1316.4|1318.5|1317.5|1319|1318|1317.4|1316.4|572
1609835700000|2021-01-05 08:35:00|1318.4|1317.4|1316.7|1315.7|1318.5|1317.5|1316.7|1315.7|202
1609836000000|2021-01-05 08:40:00|1316.6|1315.6|1316.2|1315.2|1317.5|1316.5|1316|1315|147
1609836300000|2021-01-05 08:45:00|1316.1|1315.1|1315|1314|1316.2|1315.2|1314.9|1313.9|282
1609836600000|2021-01-05 08:50:00|1314.9|1313.9|1315.3|1314.3|1315.3|1314.3|1313.7|1312.7|232
1609836900000|2021-01-05 08:55:00|1315.2|1314.2|1315.4|1314.4|1315.8|1314.8|1314.8|1313.8|177
1609837200000|2021-01-05 09:00:00|1315.2|1314.2|1316.1|1315.1|1316.1|1315.1|1314.7|1313.7|166
1609837500000|2021-01-05 09:05:00|1315.9|1314.9|1316.3|1315.3|1317|1316|1315.8|1314.8|225
1609837800000|2021-01-05 09:10:00|1316.2|1315.2|1316.9|1315.9|1317|1316|1316|1315|140
1609838100000|2021-01-05 09:15:00|1316.8|1315.8|1317.2|1316.2|1317.5|1316.5|1316.7|1315.7|245
1609838400000|2021-01-05 09:20:00|1317.1|1316.1|1316.8|1315.8|1317.1|1316.1|1316.2|1315.2|112
1609838700000|2021-01-05 09:25:00|1316.7|1315.7|1316.6|1315.6|1316.8|1315.8|1316.3|1315.3|96
1609839000000|2021-01-05 09:30:00|1316.5|1315.5|1317.2|1316.2|1317.2|1316.2|1316.2|1315.2|72
1609839300000|2021-01-05 09:35:00|1317.5|1316.5|1318.5|1317.5|1318.5|1317.5|1317.2|1316.2|99
1609839600000|2021-01-05 09:40:00|1318.6|1317.6|1319.1|1318.1|1319.4|1318.4|1318.5|1317.5|235
1609839900000|2021-01-05 09:45:00|1319|1318|1318.8|1317.8|1319.3|1318.3|1318.7|1317.7|103
1609840200000|2021-01-05 09:50:00|1318.9|1317.9|1318.6|1317.6|1319.1|1318.1|1318.5|1317.5|75
1609840500000|2021-01-05 09:55:00|1318.8|1317.8|1317.6|1316.6|1319|1318|1317.3|1316.3|130
1609840800000|2021-01-05 10:00:00|1317.7|1316.7|1318|1317|1318.1|1317.1|1317.6|1316.6|71
1609841100000|2021-01-05 10:05:00|1318.1|1317.1|1318.1|1317.1|1318.3|1317.3|1317.9|1316.9|42
1609841400000|2021-01-05 10:10:00|1318|1317|1317.9|1316.9|1318|1317|1317.3|1316.3|148
1609841700000|2021-01-05 10:15:00|1318|1317|1317.8|1316.8|1318|1317|1317.2|1316.2|53
1609842000000|2021-01-05 10:20:00|1317.9|1316.9|1317.5|1316.5|1317.9|1316.9|1317.5|1316.5|42
1609842300000|2021-01-05 10:25:00|1317.7|1316.7|1317.7|1316.7|1318.2|1317.2|1317.4|1316.4|206
1609842600000|2021-01-05 10:30:00|1317.8|1316.8|1317.3|1316.3|1318.1|1317.1|1317.3|1316.3|62
1609842900000|2021-01-05 10:35:00|1317.5|1316.5|1318.5|1317.5|1318.5|1317.5|1317.5|1316.5|64
1609843200000|2021-01-05 10:40:00|1318.6|1317.6|1318.7|1317.7|1318.8|1317.8|1318.4|1317.4|41
1609843500000|2021-01-05 10:45:00|1318.6|1317.6|1318.1|1317.1|1318.7|1317.7|1317.9|1316.9|112
1609843800000|2021-01-05 10:50:00|1318.2|1317.2|1318.3|1317.3|1318.6|1317.6|1318|1317|31
1609844100000|2021-01-05 10:55:00|1318.2|1317.2|1317.9|1316.9|1318.7|1317.7|1317.8|1316.8|93
1609844400000|2021-01-05 11:00:00|1317.8|1316.8|1319|1318|1319|1318|1317.4|1316.4|70
1609844700000|2021-01-05 11:05:00|1318.8|1317.8|1319.7|1318.7|1319.8|1318.8|1318.8|1317.8|132
1609845000000|2021-01-05 11:10:00|1319.8|1318.8|1319.4|1318.4|1319.8|1318.8|1319.1|1318.1|95
1609845300000|2021-01-05 11:15:00|1319.6|1318.6|1319.1|1318.1|1320|1319|1319|1318|87
1609845600000|2021-01-05 11:20:00|1319.2|1318.2|1319|1318|1319.4|1318.4|1318.8|1317.8|76
1609845900000|2021-01-05 11:25:00|1318.8|1317.8|1319.1|1318.1|1319.4|1318.4|1318.7|1317.7|97
1609846200000|2021-01-05 11:30:00|1319|1318|1319|1318|1319.3|1318.3|1318.5|1317.5|148
1609846500000|2021-01-05 11:35:00|1319.1|1318.1|1317.4|1316.4|1319.1|1318.1|1317.2|1316.2|178
1609846800000|2021-01-05 11:40:00|1317.3|1316.3|1317.3|1316.3|1317.4|1316.4|1316.6|1315.6|112
1609847100000|2021-01-05 11:45:00|1317.2|1316.2|1317.1|1316.1|1317.4|1316.4|1316.7|1315.7|81
1609847400000|2021-01-05 11:50:00|1317|1316|1317.1|1316.1|1317.4|1316.4|1316.8|1315.8|84
1609847700000|2021-01-05 11:55:00|1317|1316|1317|1316|1317.4|1316.4|1315.8|1314.8|300
1609848000000|2021-01-05 12:00:00|1317.2|1316.2|1317.4|1316.4|1317.5|1316.5|1316.2|1315.2|179
1609848300000|2021-01-05 12:05:00|1317.3|1316.3|1315.1|1314.1|1317.3|1316.3|1315.1|1314.1|157
1609848600000|2021-01-05 12:10:00|1315.2|1314.2|1316|1315|1316.1|1315.1|1315.2|1314.2|196
1609848900000|2021-01-05 12:15:00|1315.9|1314.9|1314.6|1313.6|1315.9|1314.9|1314.6|1313.6|73
1609849200000|2021-01-05 12:20:00|1314.5|1313.5|1314.1|1313.1|1314.6|1313.6|1313.4|1312.4|91
1609849500000|2021-01-05 12:25:00|1314.3|1313.3|1313.2|1312.2|1314.3|1313.3|1312.8|1311.8|60
1609849800000|2021-01-05 12:30:00|1313|1312|1312.6|1311.6|1313.3|1312.3|1311.8|1310.8|462
1609850100000|2021-01-05 12:35:00|1312.9|1311.9|1312.9|1311.9|1313.4|1312.4|1312.9|1311.9|57
1609850400000|2021-01-05 12:40:00|1312.7|1311.7|1312.7|1311.7|1312.7|1311.7|1312.2|1311.2|52
1609850700000|2021-01-05 12:45:00|1312.6|1311.6|1312.7|1311.7|1312.7|1311.7|1311.8|1310.8|48
1609851000000|2021-01-05 12:50:00|1312.6|1311.6|1313.6|1312.6|1313.7|1312.7|1312.6|1311.6|90
1609851300000|2021-01-05 12:55:00|1313.5|1312.5|1313.7|1312.7|1313.7|1312.7|1313.3|1312.3|48
1609851600000|2021-01-05 13:00:00|1313.5|1312.5|1313.8|1312.8|1314.3|1313.3|1313.5|1312.5|124
1609851900000|2021-01-05 13:05:00|1313.7|1312.7|1313.2|1312.2|1313.7|1312.7|1312.3|1311.3|99
1609852200000|2021-01-05 13:10:00|1313.4|1312.4|1312.8|1311.8|1313.4|1312.4|1312.6|1311.6|139
1609852500000|2021-01-05 13:15:00|1312.7|1311.7|1312.2|1311.2|1312.7|1311.7|1311.7|1310.7|191
1609852800000|2021-01-05 13:20:00|1312|1311|1311.2|1310.2|1312.1|1311.1|1311|1310|132
1609853100000|2021-01-05 13:25:00|1311.3|1310.3|1310.7|1309.7|1311.6|1310.6|1310.2|1309.2|124
1609853400000|2021-01-05 13:30:00|1310.8|1309.8|1309.7|1308.7|1311|1310|1309.5|1308.5|109
1609853700000|2021-01-05 13:35:00|1309.9|1308.9|1310.8|1309.8|1311.2|1310.2|1309.9|1308.9|68
1609854000000|2021-01-05 13:40:00|1310.9|1309.9|1311.3|1310.3|1311.4|1310.4|1310.7|1309.7|79
1609854300000|2021-01-05 13:45:00|1311.4|1310.4|1309.9|1308.9|1311.4|1310.4|1309.9|1308.9|96
1609854600000|2021-01-05 13:50:00|1309.8|1308.8|1310|1309|1310.2|1309.2|1309.4|1308.4|226
1609854900000|2021-01-05 13:55:00|1310.1|1309.1|1308.5|1307.5|1310.2|1309.2|1308.5|1307.5|206
1609855200000|2021-01-05 14:00:00|1308.6|1307.6|1308.8|1307.8|1309.1|1308.1|1308.2|1307.2|403
1609855500000|2021-01-05 14:05:00|1308.9|1307.9|1309|1308|1309|1308|1308.7|1307.7|217
1609855800000|2021-01-05 14:10:00|1309.1|1308.1|1310.5|1309.5|1310.5|1309.5|1309.1|1308.1|250
1609856100000|2021-01-05 14:15:00|1310.6|1309.6|1311.4|1310.4|1311.5|1310.5|1310.5|1309.5|388
1609856400000|2021-01-05 14:20:00|1311.3|1310.3|1311.3|1310.3|1311.7|1310.7|1311.1|1310.1|960
1609856700000|2021-01-05 14:25:00|1311.4|1310.4|1312.8|1311.8|1313.7|1312.7|1311.4|1310.4|410
1609857000000|2021-01-05 14:30:00|1312.5|1312|1315.9|1315.4|1316|1315.5|1312.5|1312|6914
1609857300000|2021-01-05 14:35:00|1316|1315.5|1318.1|1317.6|1318.2|1317.7|1315.7|1315.2|3157
1609857600000|2021-01-05 14:40:00|1318|1317.5|1319.7|1319.2|1319.9|1319.4|1317.7|1317.2|1582
1609857900000|2021-01-05 14:45:00|1319.9|1319.4|1320.3|1319.8|1320.8|1320.3|1319|1318.5|1127
1609858200000|2021-01-05 14:50:00|1320.5|1320|1320.4|1319.9|1321.5|1321|1319.8|1319.3|1132
1609858500000|2021-01-05 14:55:00|1320.5|1320|1321.1|1320.6|1321.3|1320.8|1320|1319.5|994
1609858800000|2021-01-05 15:00:00|1321.2|1320.7|1322.2|1321.7|1322.3|1321.8|1320.1|1319.6|2627
1609859100000|2021-01-05 15:05:00|1322.3|1321.8|1320.8|1320.3|1322.4|1321.9|1319.7|1319.2|1723
1609859400000|2021-01-05 15:10:00|1320.7|1320.2|1320.1|1319.6|1321.2|1320.7|1320|1319.5|857
1609859700000|2021-01-05 15:15:00|1320.2|1319.7|1318.5|1318|1321.4|1320.9|1318.4|1317.9|1507
1609860000000|2021-01-05 15:20:00|1318.6|1318.1|1319.3|1318.8|1319.4|1318.9|1318.2|1317.7|1102
1609860300000|2021-01-05 15:25:00|1319.2|1318.7|1320.4|1319.9|1320.8|1320.3|1319.2|1318.7|1068
1609860600000|2021-01-05 15:30:00|1320.3|1319.8|1319.9|1319.4|1320.5|1320|1318.3|1317.8|1165
1609860900000|2021-01-05 15:35:00|1320|1319.5|1320.1|1319.6|1321.4|1320.9|1319.6|1319.1|709
1609861200000|2021-01-05 15:40:00|1320.2|1319.7|1319|1318.5|1320.9|1320.4|1318.7|1318.2|673
1609861500000|2021-01-05 15:45:00|1319.1|1318.6|1320.1|1319.6|1320.7|1320.2|1318.9|1318.4|1020
1609861800000|2021-01-05 15:50:00|1320.2|1319.7|1321.5|1321|1321.6|1321.1|1320|1319.5|749
1609862100000|2021-01-05 15:55:00|1321.6|1321.1|1320.2|1319.7|1321.8|1321.3|1320|1319.5|1275
1609862400000|2021-01-05 16:00:00|1320.3|1319.8|1321.8|1321.3|1322|1321.5|1320|1319.5|1909
1609862700000|2021-01-05 16:05:00|1321.9|1321.4|1321.3|1320.8|1322.2|1321.7|1320.7|1320.2|857
1609863000000|2021-01-05 16:10:00|1321.4|1320.9|1321.4|1320.9|1322|1321.5|1320.6|1320.1|1088
1609863300000|2021-01-05 16:15:00|1321.3|1320.8|1319.8|1319.3|1321.3|1320.8|1319.6|1319.1|1115
1609863600000|2021-01-05 16:20:00|1319.7|1319.2|1321.7|1321.2|1321.7|1321.2|1319.7|1319.2|1391
1609863900000|2021-01-05 16:25:00|1321.6|1321.1|1321.5|1321|1322.3|1321.8|1321.4|1320.9|1565
1609864200000|2021-01-05 16:30:00|1321.6|1321.1|1322.5|1322|1322.7|1322.2|1321.6|1321.1|1343
1609864500000|2021-01-05 16:35:00|1322.6|1322.1|1323.7|1323.2|1323.7|1323.2|1322.6|1322.1|1095
1609864800000|2021-01-05 16:40:00|1323.8|1323.3|1324.4|1323.9|1324.6|1324.1|1323.8|1323.3|750
1609865100000|2021-01-05 16:45:00|1324.5|1324|1324.7|1324.2|1325.3|1324.8|1324.3|1323.8|950
1609865400000|2021-01-05 16:50:00|1324.6|1324.1|1324.6|1324.1|1324.7|1324.2|1324.1|1323.6|536
1609865700000|2021-01-05 16:55:00|1324.7|1324.2|1324|1323.5|1325.2|1324.7|1323.9|1323.4|687
1609866000000|2021-01-05 17:00:00|1324.1|1323.6|1325.2|1324.7|1325.2|1324.7|1324.1|1323.6|625
1609866300000|2021-01-05 17:05:00|1325.3|1324.8|1326.3|1325.8|1326.5|1326|1325|1324.5|1483
1609866600000|2021-01-05 17:10:00|1326.4|1325.9|1326.5|1326|1326.9|1326.4|1326.2|1325.7|378
1609866900000|2021-01-05 17:15:00|1326.4|1325.9|1326.4|1325.9|1326.8|1326.3|1326.1|1325.6|456
1609867200000|2021-01-05 17:20:00|1326.3|1325.8|1326.3|1325.8|1326.6|1326.1|1326.1|1325.6|601
1609867500000|2021-01-05 17:25:00|1326.4|1325.9|1326.3|1325.8|1326.8|1326.3|1325.9|1325.4|481
1609867800000|2021-01-05 17:30:00|1326.4|1325.9|1326.6|1326.1|1326.7|1326.2|1326.1|1325.6|318
1609868100000|2021-01-05 17:35:00|1326.7|1326.2|1326.8|1326.3|1326.8|1326.3|1326.2|1325.7|392
1609868400000|2021-01-05 17:40:00|1326.7|1326.2|1326.8|1326.3|1326.9|1326.4|1326.3|1325.8|623
1609868700000|2021-01-05 17:45:00|1326.9|1326.4|1327.1|1326.6|1327.2|1326.7|1326.7|1326.2|391
1609869000000|2021-01-05 17:50:00|1327|1326.5|1327.1|1326.6|1327.2|1326.7|1326.8|1326.3|420
1609869300000|2021-01-05 17:55:00|1327|1326.5|1327.9|1327.4|1327.9|1327.4|1326.9|1326.4|414
1609869600000|2021-01-05 18:00:00|1328|1327.5|1327.6|1327.1|1328.2|1327.7|1327.3|1326.8|664
1609869900000|2021-01-05 18:05:00|1327.5|1327|1327.8|1327.3|1328|1327.5|1327.5|1327|307
1609870200000|2021-01-05 18:10:00|1327.7|1327.2|1328.4|1327.9|1328.4|1327.9|1327.6|1327.1|439
1609870500000|2021-01-05 18:15:00|1328.3|1327.8|1329.4|1328.9|1329.5|1329|1328.3|1327.8|521
1609870800000|2021-01-05 18:20:00|1329.5|1329|1329.4|1328.9|1329.6|1329.1|1329.3|1328.8|255
1609871100000|2021-01-05 18:25:00|1329.5|1329|1329.9|1329.4|1330|1329.5|1329.5|1329|878
1609871400000|2021-01-05 18:30:00|1330|1329.5|1329.5|1329|1330|1329.5|1329.2|1328.7|424
1609871700000|2021-01-05 18:35:00|1329.4|1328.9|1328.8|1328.3|1329.4|1328.9|1328.7|1328.2|400
1609872000000|2021-01-05 18:40:00|1328.7|1328.2|1328.2|1327.7|1329|1328.5|1328.2|1327.7|466
1609872300000|2021-01-05 18:45:00|1328.3|1327.8|1328.4|1327.9|1328.7|1328.2|1328|1327.5|290
1609872600000|2021-01-05 18:50:00|1328.3|1327.8|1328.9|1328.4|1329.2|1328.7|1328.2|1327.7|358
1609872900000|2021-01-05 18:55:00|1328.8|1328.3|1329.5|1329|1329.5|1329|1328.7|1328.2|339
1609873200000|2021-01-05 19:00:00|1329.6|1329.1|1330.4|1329.9|1330.7|1330.2|1329.6|1329.1|735
1609873500000|2021-01-05 19:05:00|1330.3|1329.8|1330.4|1329.9|1331|1330.5|1330.2|1329.7|728
1609873800000|2021-01-05 19:10:00|1330.5|1330|1330.1|1329.6|1330.5|1330|1330|1329.5|323
1609874100000|2021-01-05 19:15:00|1330|1329.5|1330.8|1330.3|1330.9|1330.4|1330|1329.5|441
1609874400000|2021-01-05 19:20:00|1330.9|1330.4|1331.2|1330.7|1331.2|1330.7|1330.6|1330.1|851
1609874700000|2021-01-05 19:25:00|1331.3|1330.8|1331|1330.5|1331.6|1331.1|1330.9|1330.4|331
1609875000000|2021-01-05 19:30:00|1331.1|1330.6|1331.8|1331.3|1332.2|1331.7|1331.1|1330.6|481
1609875300000|2021-01-05 19:35:00|1331.9|1331.4|1331.2|1330.7|1331.9|1331.4|1330.9|1330.4|476
1609875600000|2021-01-05 19:40:00|1331.3|1330.8|1331.7|1331.2|1331.7|1331.2|1331.2|1330.7|178
1609875900000|2021-01-05 19:45:00|1331.8|1331.3|1331.4|1330.9|1331.8|1331.3|1331.2|1330.7|515
1609876200000|2021-01-05 19:50:00|1331.3|1330.8|1330.3|1329.8|1331.4|1330.9|1330.2|1329.7|779
1609876500000|2021-01-05 19:55:00|1330.4|1329.9|1329.7|1329.2|1330.4|1329.9|1329.6|1329.1|516
1609876800000|2021-01-05 20:00:00|1329.8|1329.3|1330.8|1330.3|1330.9|1330.4|1329.5|1329|934
1609877100000|2021-01-05 20:05:00|1330.7|1330.2|1330.9|1330.4|1330.9|1330.4|1330.3|1329.8|542
1609877400000|2021-01-05 20:10:00|1331|1330.5|1330.8|1330.3|1331.1|1330.6|1330.6|1330.1|556
1609877700000|2021-01-05 20:15:00|1330.9|1330.4|1330.9|1330.4|1331.1|1330.6|1330.3|1329.8|643
1609878000000|2021-01-05 20:20:00|1331|1330.5|1330.2|1329.7|1331.1|1330.6|1330|1329.5|812
1609878300000|2021-01-05 20:25:00|1330.1|1329.6|1330.1|1329.6|1330.3|1329.8|1329.6|1329.1|420
1609878600000|2021-01-05 20:30:00|1330|1329.5|1330|1329.5|1330|1329.5|1329.3|1328.8|803
1609878900000|2021-01-05 20:35:00|1330.1|1329.6|1329.9|1329.4|1330.4|1329.9|1329.7|1329.2|1081
1609879200000|2021-01-05 20:40:00|1330|1329.5|1330.8|1330.3|1330.9|1330.4|1330|1329.5|1044
1609879500000|2021-01-05 20:45:00|1330.9|1330.4|1331.1|1330.6|1331.2|1330.7|1330.6|1330.1|1626
1609879800000|2021-01-05 20:50:00|1331.2|1330.7|1331.4|1330.9|1331.5|1331|1330.7|1330.2|1597
1609880100000|2021-01-05 20:55:00|1331.3|1330.8|1331.5|1331|1331.7|1331.2|1329.3|1328.8|16131
1609880400000|2021-01-05 21:00:00|1331.7|1330.7|1330.9|1329.9|1332.3|1331.3|1330.5|1329.5|1205
1609880700000|2021-01-05 21:05:00|1331|1330|1330.7|1329.7|1331|1330|1330.4|1329.4|134
1609881000000|2021-01-05 21:10:00|1330.9|1329.9|1331|1330|1331|1330|1330.7|1329.7|41
1609881300000|2021-01-05 21:15:00|1331.4|1330.4|1331.7|1330.7|1331.7|1330.7|1331.4|1330.4|12
1609881600000|2021-01-05 21:20:00|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|15
1609881900000|2021-01-05 21:25:00|1332.3|1331.3|1331.5|1330.5|1332.3|1331.3|1331.5|1330.5|53
1609882200000|2021-01-05 21:30:00|1331.4|1330.4|1331.4|1330.4|1331.7|1330.7|1331.4|1330.4|18
1609882500000|2021-01-05 21:35:00|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1
1609883100000|2021-01-05 21:45:00|1331.2|1330.2|1328.3|1327.3|1331.2|1330.2|1328.3|1327.3|60
1609883400000|2021-01-05 21:50:00|1328.1|1327.1|1327.6|1326.6|1328.3|1327.3|1327.6|1326.6|173
1609883700000|2021-01-05 21:55:00|1328.3|1327.3|1328.3|1327.3|1328.4|1327.4|1328.3|1327.3|101
1609884900000|2021-01-05 22:15:00|||||||||50
1609885200000|2021-01-05 22:20:00|1326.4|1325.4|1326.3|1325.3|1326.4|1325.4|1326.3|1325.3|10
1609887600000|2021-01-05 23:00:00|1326.8|1324.8|1326.6|1324.6|1328|1326|1326.2|1324.2|0
1609887900000|2021-01-05 23:05:00|1326.7|1324.7|1325.9|1323.9|1326.8|1324.8|1325.6|1323.6|0
1609888200000|2021-01-05 23:10:00|1326|1324|1326.1|1324.1|1326.5|1324.5|1325.9|1323.9|0
1609888500000|2021-01-05 23:15:00|1326|1324|1325.6|1323.6|1326.2|1324.2|1325.3|1323.3|0
1609888800000|2021-01-05 23:20:00|1325.8|1323.8|1326|1324|1326.1|1324.1|1325.6|1323.6|0
1609889100000|2021-01-05 23:25:00|1325.9|1323.9|1325.8|1323.8|1326|1324|1325.7|1323.7|0
1609889400000|2021-01-05 23:30:00|1325.9|1323.9|1325.1|1323.1|1325.9|1323.9|1324.8|1322.8|0
1609889700000|2021-01-05 23:35:00|1325.2|1323.2|1326|1324|1326.1|1324.1|1324.8|1322.8|0
1609890000000|2021-01-05 23:40:00|1325.9|1323.9|1325.9|1323.9|1326.3|1324.3|1325.9|1323.9|0
1609890300000|2021-01-05 23:45:00|1326.1|1324.1|1326.4|1324.4|1326.4|1324.4|1325.9|1323.9|0
1609890600000|2021-01-05 23:50:00|1326.5|1324.5|1326.2|1324.2|1326.9|1324.9|1326.1|1324.1|0
1609890900000|2021-01-05 23:55:00|1326.1|1324.1|1325.8|1323.8|1326.1|1324.1|1325.5|1323.5|0
1609891200000|2021-01-06 00:00:00|1325.9|1323.9|1327.4|1325.4|1328.3|1326.3|1325.7|1323.7|0
1609891500000|2021-01-06 00:05:00|1327.5|1325.5|1326.4|1324.4|1327.6|1325.6|1326.3|1324.3|0
1609891800000|2021-01-06 00:10:00|1326.5|1324.5|1326.8|1324.8|1326.9|1324.9|1326.1|1324.1|0
1609892100000|2021-01-06 00:15:00|1327|1325|1327.3|1325.3|1327.3|1325.3|1326.5|1324.5|0
1609892400000|2021-01-06 00:20:00|1327.6|1325.6|1329.4|1327.4|1329.8|1327.8|1327.4|1325.4|0
1609892700000|2021-01-06 00:25:00|1329.6|1327.6|1329.4|1327.4|1330.2|1328.2|1329.1|1327.1|0
1609893000000|2021-01-06 00:30:00|1329.8|1327.8|1330.6|1328.6|1330.8|1328.8|1329.4|1327.4|0
1609893300000|2021-01-06 00:35:00|1330.5|1328.5|1331.2|1329.2|1331.3|1329.3|1330.1|1328.1|0
1609893600000|2021-01-06 00:40:00|1331.3|1329.3|1333|1331|1333|1331|1331|1329|0
1609893900000|2021-01-06 00:45:00|1332.9|1330.9|1331.9|1329.9|1333.1|1331.1|1331.6|1329.6|0
1609894200000|2021-01-06 00:50:00|1331.8|1329.8|1330|1328|1332.3|1330.3|1329.3|1327.3|0
1609894500000|2021-01-06 00:55:00|1330.1|1328.1|1327.6|1325.6|1330.1|1328.1|1325.5|1323.5|0
1609894800000|2021-01-06 01:00:00|1327.9|1325.9|1327.6|1326.6|1329.4|1328.4|1327.4|1325.9|17
1609895100000|2021-01-06 01:05:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1325.1|1324.1|41
1609895400000|2021-01-06 01:10:00|1326.6|1325.6|1326.3|1325.3|1326.6|1325.6|1326|1325|5
1609895700000|2021-01-06 01:15:00|1326.4|1325.4|1324|1323|1326.5|1325.5|1323.7|1322.7|63
1609896000000|2021-01-06 01:20:00|1323.9|1322.9|1324.5|1323.5|1324.9|1323.9|1322.4|1321.4|99
1609896300000|2021-01-06 01:25:00|1325.4|1324.4|1324.5|1323.5|1326|1325|1324.2|1323.2|34
1609896600000|2021-01-06 01:30:00|1324.6|1323.6|1327.2|1326.2|1327.2|1326.2|1324.3|1323.3|120
1609896900000|2021-01-06 01:35:00|1327.8|1326.8|1325|1324|1328|1327|1324.7|1323.7|152
1609897200000|2021-01-06 01:40:00|1325.1|1324.1|1326.9|1325.9|1327.1|1326.1|1324.3|1323.3|240
1609897500000|2021-01-06 01:45:00|1326.6|1325.6|1326.6|1325.6|1328|1327|1325.9|1324.9|189
1609897800000|2021-01-06 01:50:00|1326.2|1325.2|1327|1326|1327|1326|1325.4|1324.4|74
1609898100000|2021-01-06 01:55:00|1327.1|1326.1|1325.3|1324.3|1327.9|1326.9|1325.1|1324.1|39
1609898400000|2021-01-06 02:00:00|1325.4|1324.4|1326|1325|1326.6|1325.6|1324.2|1323.2|29
1609898700000|2021-01-06 02:05:00|1326.1|1325.1|1324.9|1323.9|1326.2|1325.2|1324.9|1323.9|20
1609899000000|2021-01-06 02:10:00|1325.3|1324.3|1326.7|1325.7|1327.3|1326.3|1325.3|1324.3|88
1609899300000|2021-01-06 02:15:00|1326.1|1325.1|1326.3|1325.3|1328.4|1327.4|1326|1325|59
1609899600000|2021-01-06 02:20:00|1326.2|1325.2|1327.5|1326.5|1327.5|1326.5|1326.1|1325.1|77
1609899900000|2021-01-06 02:25:00|1327.2|1326.2|1329.6|1328.6|1329.6|1328.6|1327.2|1326.2|16
1609900200000|2021-01-06 02:30:00|1329.9|1328.9|1329.3|1328.3|1330.3|1329.3|1329.3|1328.3|24
1609900500000|2021-01-06 02:35:00|1329.5|1328.5|1328.6|1327.6|1329.5|1328.5|1328.4|1327.4|28
1609900800000|2021-01-06 02:40:00|1328.7|1327.7|1327.6|1326.6|1328.7|1327.7|1327.6|1326.6|20
1609901100000|2021-01-06 02:45:00|1327.9|1326.9|1325.3|1324.3|1328.3|1327.3|1325.1|1324.1|180
1609901400000|2021-01-06 02:50:00|1325|1324|1324.5|1323.5|1325.6|1324.6|1324.3|1323.3|56
1609901700000|2021-01-06 02:55:00|1323.9|1322.9|1323.3|1322.3|1324.1|1323.1|1323.1|1322.1|38
1609902000000|2021-01-06 03:00:00|1322.7|1321.7|1322|1321|1323.1|1322.1|1322|1321|28
1609902300000|2021-01-06 03:05:00|1322.9|1321.9|1323.5|1322.5|1324.1|1323.1|1322.9|1321.9|18
1609902600000|2021-01-06 03:10:00|1323.6|1322.6|1323.3|1322.3|1324.3|1323.3|1323.1|1322.1|9
1609902900000|2021-01-06 03:15:00|1322.9|1321.9|1322.2|1321.2|1323|1322|1321.9|1320.9|20
1609903200000|2021-01-06 03:20:00|1321.9|1320.9|1320|1319|1321.9|1320.9|1319.6|1318.6|30
1609903500000|2021-01-06 03:25:00|1320.1|1319.1|1319.5|1318.5|1320.7|1319.7|1319.5|1318.5|15
1609903800000|2021-01-06 03:30:00|1319.4|1318.4|1319.7|1318.7|1319.7|1318.7|1318.7|1317.7|8
1609904100000|2021-01-06 03:35:00|1320.2|1319.2|1319.6|1318.6|1320.8|1319.8|1319.5|1318.5|13
1609904400000|2021-01-06 03:40:00|1319.8|1318.8|1319.9|1318.9|1320.5|1319.5|1318.8|1317.8|17
1609904700000|2021-01-06 03:45:00|1320.7|1319.7|1319.8|1318.8|1320.7|1319.7|1319.8|1318.8|18
1609905000000|2021-01-06 03:50:00|1320.2|1319.2|1319.3|1318.3|1320.3|1319.3|1319.3|1318.3|14
1609905300000|2021-01-06 03:55:00|1319.6|1318.6|1318.7|1317.7|1319.6|1318.6|1318.7|1317.7|29
1609905600000|2021-01-06 04:00:00|1318.6|1317.6|1317|1316|1318.8|1317.8|1315.8|1314.8|38
1609905900000|2021-01-06 04:05:00|1317.3|1316.3|1316.8|1315.8|1317.9|1316.9|1316.8|1315.8|18
1609906200000|2021-01-06 04:10:00|1317|1316|1318.1|1317.1|1318.1|1317.1|1317|1316|19
1609906500000|2021-01-06 04:15:00|1318.6|1317.6|1318.3|1317.3|1319|1318|1318.3|1317.3|16
1609906800000|2021-01-06 04:20:00|1318.1|1317.1|1322.1|1321.1|1322.3|1321.3|1317.9|1316.9|30
1609907100000|2021-01-06 04:25:00|1322|1321|1323.5|1322.5|1324.2|1323.2|1321.9|1320.9|50
1609907400000|2021-01-06 04:30:00|1323.2|1322.2|1323.3|1322.3|1324|1323|1322.3|1321.3|56
1609907700000|2021-01-06 04:35:00|1322.9|1321.9|1322.2|1321.2|1323|1322|1321.9|1320.9|12
1609908000000|2021-01-06 04:40:00|1322.9|1321.9|1321.6|1320.6|1322.9|1321.9|1321|1320|29
1609908300000|2021-01-06 04:45:00|1322|1321|1320.3|1319.3|1322|1321|1320.1|1319.1|14
1609908600000|2021-01-06 04:50:00|1320|1319|1322.1|1321.1|1322.1|1321.1|1320|1319|21
1609908900000|2021-01-06 04:55:00|1322|1321|1322|1321|1322.4|1321.4|1321.6|1320.6|16
1609909200000|2021-01-06 05:00:00|1321.7|1320.7|1322.2|1321.2|1323|1322|1321.5|1320.5|37
1609909500000|2021-01-06 05:05:00|1322.3|1321.3|1322.8|1321.8|1323.2|1322.2|1322.1|1321.1|22
1609909800000|2021-01-06 05:10:00|1323|1322|1325|1324|1325|1324|1322.9|1321.9|22
1609910100000|2021-01-06 05:15:00|1324.9|1323.9|1325.3|1324.3|1325.6|1324.6|1324.6|1323.6|21
1609910400000|2021-01-06 05:20:00|1325.4|1324.4|1326.2|1325.2|1326.5|1325.5|1324.8|1323.8|48
1609910700000|2021-01-06 05:25:00|1326.3|1325.3|1326.4|1325.4|1327|1326|1325.7|1324.7|37
1609911000000|2021-01-06 05:30:00|1326|1325|1326.2|1325.2|1326.4|1325.4|1325.7|1324.7|29
1609911300000|2021-01-06 05:35:00|1326.5|1325.5|1327.2|1326.2|1327.8|1326.8|1326.5|1325.5|24
1609911600000|2021-01-06 05:40:00|1327.3|1326.3|1327.1|1326.1|1327.6|1326.6|1326.8|1325.8|18
1609911900000|2021-01-06 05:45:00|1327.5|1326.5|1326.9|1325.9|1328.1|1327.1|1326.6|1325.6|21
1609912200000|2021-01-06 05:50:00|1326.1|1325.1|1325.4|1324.4|1326.5|1325.5|1325.4|1324.4|20
1609912500000|2021-01-06 05:55:00|1325.8|1324.8|1325.1|1324.1|1326.1|1325.1|1325.1|1324.1|10
1609912800000|2021-01-06 06:00:00|1325.6|1324.6|1324.9|1323.9|1326.1|1325.1|1324.9|1323.9|13
1609913100000|2021-01-06 06:05:00|1324.4|1323.4|1326.2|1325.2|1326.2|1325.2|1323.9|1322.9|24
1609913400000|2021-01-06 06:10:00|1325.4|1324.4|1324.8|1323.8|1325.4|1324.4|1324.7|1323.7|19
1609913700000|2021-01-06 06:15:00|1324.6|1323.6|1324.8|1323.8|1324.9|1323.9|1324.3|1323.3|17
1609914000000|2021-01-06 06:20:00|1325.4|1324.4|1325.2|1324.2|1325.4|1324.4|1324.8|1323.8|15
1609914300000|2021-01-06 06:25:00|1325.1|1324.1|1325.4|1324.4|1326.3|1325.3|1324.9|1323.9|45
1609914600000|2021-01-06 06:30:00|1325.8|1324.8|1327|1326|1327.2|1326.2|1325.8|1324.8|23
1609914900000|2021-01-06 06:35:00|1327.1|1326.1|1327.3|1326.3|1327.8|1326.8|1327|1326|74
1609915200000|2021-01-06 06:40:00|1327.5|1326.5|1328.9|1327.9|1329.2|1328.2|1327.5|1326.5|35
1609915500000|2021-01-06 06:45:00|1328.7|1327.7|1328.4|1327.4|1328.7|1327.7|1327.7|1326.7|47
1609915800000|2021-01-06 06:50:00|1328.8|1327.8|1329.3|1328.3|1329.4|1328.4|1328.8|1327.8|36
1609916100000|2021-01-06 06:55:00|1329.4|1328.4|1329.5|1328.5|1329.6|1328.6|1329|1328|55
1609916400000|2021-01-06 07:00:00|1329.8|1328.8|1330.9|1329.9|1330.9|1329.9|1328.7|1327.7|123
1609916700000|2021-01-06 07:05:00|1331.6|1330.6|1331.5|1330.5|1331.8|1330.8|1330.5|1329.5|123
1609917000000|2021-01-06 07:10:00|1331.6|1330.6|1330.1|1329.1|1331.6|1330.6|1328.9|1327.9|97
1609917300000|2021-01-06 07:15:00|1330.3|1329.3|1328.8|1327.8|1330.8|1329.8|1328.6|1327.6|111
1609917600000|2021-01-06 07:20:00|1329|1328|1329.2|1328.2|1330|1329|1328.7|1327.7|54
1609917900000|2021-01-06 07:25:00|1328.9|1327.9|1329.7|1328.7|1329.7|1328.7|1328.5|1327.5|43
1609918200000|2021-01-06 07:30:00|1329.8|1328.8|1330.2|1329.2|1330.8|1329.8|1329.8|1328.8|21
1609918500000|2021-01-06 07:35:00|1330|1329|1329.9|1328.9|1330.2|1329.2|1329.5|1328.5|36
1609918800000|2021-01-06 07:40:00|1330.3|1329.3|1330|1329|1331|1330|1329.8|1328.8|178
1609919100000|2021-01-06 07:45:00|1329.9|1328.9|1329.2|1328.2|1329.9|1328.9|1328.8|1327.8|70
1609919400000|2021-01-06 07:50:00|1329.3|1328.3|1328.1|1327.1|1329.9|1328.9|1328|1327|100
1609919700000|2021-01-06 07:55:00|1328.2|1327.2|1328.1|1327.1|1328.7|1327.7|1328|1327|53
1609920000000|2021-01-06 08:00:00|1328.6|1327.6|1327.7|1326.7|1328.6|1327.6|1326.6|1325.6|235
1609920300000|2021-01-06 08:05:00|1327.6|1326.6|1325.3|1324.3|1328|1327|1325.3|1324.3|373
1609920600000|2021-01-06 08:10:00|1325.2|1324.2|1325.2|1324.2|1325.7|1324.7|1324.4|1323.4|232
1609920900000|2021-01-06 08:15:00|1325.1|1324.1|1321.6|1320.6|1325.1|1324.1|1321.4|1320.4|393
1609921200000|2021-01-06 08:20:00|1321.4|1320.4|1321.4|1320.4|1321.4|1320.4|1320.1|1319.1|531
1609921500000|2021-01-06 08:25:00|1321.2|1320.2|1321.7|1320.7|1321.9|1320.9|1321|1320|429
1609921800000|2021-01-06 08:30:00|1321.6|1320.6|1322.3|1321.3|1322.3|1321.3|1320.7|1319.7|144
1609922100000|2021-01-06 08:35:00|1322.4|1321.4|1321.5|1320.5|1322.4|1321.4|1321.3|1320.3|288
1609922400000|2021-01-06 08:40:00|1321.4|1320.4|1319.8|1318.8|1321.5|1320.5|1319.4|1318.4|317
1609922700000|2021-01-06 08:45:00|1319.9|1318.9|1320.7|1319.7|1321.4|1320.4|1319.6|1318.6|127
1609923000000|2021-01-06 08:50:00|1321.3|1320.3|1320.3|1319.3|1321.4|1320.4|1319.6|1318.6|71
1609923300000|2021-01-06 08:55:00|1320.4|1319.4|1320.6|1319.6|1321|1320|1319.8|1318.8|174
1609923600000|2021-01-06 09:00:00|1320.5|1319.5|1321.1|1320.1|1321.4|1320.4|1319.4|1318.4|121
1609923900000|2021-01-06 09:05:00|1321.4|1320.4|1321.5|1320.5|1322.4|1321.4|1321|1320|120
1609924200000|2021-01-06 09:10:00|1321.7|1320.7|1321.7|1320.7|1321.8|1320.8|1321.1|1320.1|65
1609924500000|2021-01-06 09:15:00|1321.8|1320.8|1323|1322|1323.6|1322.6|1321.7|1320.7|258
1609924800000|2021-01-06 09:20:00|1323.3|1322.3|1322.6|1321.6|1323.4|1322.4|1322.2|1321.2|67
1609925100000|2021-01-06 09:25:00|1322.8|1321.8|1322.9|1321.9|1322.9|1321.9|1322.3|1321.3|47
1609925400000|2021-01-06 09:30:00|1322.6|1321.6|1323.1|1322.1|1323.2|1322.2|1322|1321|30
1609925700000|2021-01-06 09:35:00|1322.9|1321.9|1322.8|1321.8|1323.3|1322.3|1322.8|1321.8|53
1609926000000|2021-01-06 09:40:00|1322.9|1321.9|1323|1322|1323.3|1322.3|1322.4|1321.4|63
1609926300000|2021-01-06 09:45:00|1323.5|1322.5|1323.8|1322.8|1323.8|1322.8|1323|1322|420
1609926600000|2021-01-06 09:50:00|1323.7|1322.7|1324.4|1323.4|1324.7|1323.7|1323.7|1322.7|220
1609926900000|2021-01-06 09:55:00|1324.5|1323.5|1324.8|1323.8|1324.8|1323.8|1324|1323|98
1609927200000|2021-01-06 10:00:00|1324.7|1323.7|1325.2|1324.2|1325.5|1324.5|1324.3|1323.3|64
1609927500000|2021-01-06 10:05:00|1325.1|1324.1|1324.8|1323.8|1325.3|1324.3|1324.4|1323.4|420
1609927800000|2021-01-06 10:10:00|1324.9|1323.9|1324.5|1323.5|1324.9|1323.9|1324.1|1323.1|67
1609928100000|2021-01-06 10:15:00|1324.4|1323.4|1324.4|1323.4|1324.6|1323.6|1324|1323|122
1609928400000|2021-01-06 10:20:00|1324.3|1323.3|1323.5|1322.5|1324.5|1323.5|1323.5|1322.5|167
1609928700000|2021-01-06 10:25:00|1323.6|1322.6|1322.2|1321.2|1324|1323|1322.2|1321.2|471
1609929000000|2021-01-06 10:30:00|1322.3|1321.3|1323.2|1322.2|1323.2|1322.2|1322.1|1321.1|185
1609929300000|2021-01-06 10:35:00|1323.3|1322.3|1322.7|1321.7|1323.7|1322.7|1322.6|1321.6|57
1609929600000|2021-01-06 10:40:00|1322.8|1321.8|1324.8|1323.8|1324.9|1323.9|1322.8|1321.8|42
1609929900000|2021-01-06 10:45:00|1325.4|1324.4|1325.3|1324.3|1326|1325|1325|1324|636
1609930200000|2021-01-06 10:50:00|1325.4|1324.4|1324.8|1323.8|1325.8|1324.8|1324.8|1323.8|132
1609930500000|2021-01-06 10:55:00|1324.7|1323.7|1323.8|1322.8|1324.9|1323.9|1323.4|1322.4|308
1609930800000|2021-01-06 11:00:00|1323.9|1322.9|1323.2|1322.2|1324.1|1323.1|1323.2|1322.2|284
1609931100000|2021-01-06 11:05:00|1323.1|1322.1|1322.7|1321.7|1323.3|1322.3|1322.6|1321.6|515
1609931400000|2021-01-06 11:10:00|1322.6|1321.6|1322.2|1321.2|1323|1322|1322.1|1321.1|338
1609931700000|2021-01-06 11:15:00|1322.3|1321.3|1321.4|1320.4|1322.3|1321.3|1321.2|1320.2|214
1609932000000|2021-01-06 11:20:00|1321.3|1320.3|1322.5|1321.5|1322.6|1321.6|1321|1320|170
1609932300000|2021-01-06 11:25:00|1322.3|1321.3|1323.2|1322.2|1323.2|1322.2|1322.2|1321.2|73
1609932600000|2021-01-06 11:30:00|1323.1|1322.1|1323.3|1322.3|1323.3|1322.3|1322.7|1321.7|72
1609932900000|2021-01-06 11:35:00|1323.1|1322.1|1323.5|1322.5|1323.5|1322.5|1322.6|1321.6|170
1609933200000|2021-01-06 11:40:00|1323.4|1322.4|1323.7|1322.7|1324.2|1323.2|1323.2|1322.2|181
1609933500000|2021-01-06 11:45:00|1323.6|1322.6|1323.1|1322.1|1323.9|1322.9|1322.8|1321.8|203
1609933800000|2021-01-06 11:50:00|1323|1322|1323.6|1322.6|1324.1|1323.1|1322.9|1321.9|98
1609934100000|2021-01-06 11:55:00|1323.5|1322.5|1324.1|1323.1|1324.6|1323.6|1323.5|1322.5|70
1609934400000|2021-01-06 12:00:00|1324|1323|1326.2|1325.2|1326.3|1325.3|1323.8|1322.8|287
1609934700000|2021-01-06 12:05:00|1326.1|1325.1|1325.7|1324.7|1326.8|1325.8|1325.5|1324.5|386
1609935000000|2021-01-06 12:10:00|1325.8|1324.8|1326.2|1325.2|1326.3|1325.3|1325.3|1324.3|138
1609935300000|2021-01-06 12:15:00|1326.1|1325.1|1326.4|1325.4|1326.5|1325.5|1325.9|1324.9|87
1609935600000|2021-01-06 12:20:00|1326.3|1325.3|1327.3|1326.3|1327.3|1326.3|1326.2|1325.2|203
1609935900000|2021-01-06 12:25:00|1327.2|1326.2|1326.7|1325.7|1327.3|1326.3|1326.3|1325.3|283
1609936200000|2021-01-06 12:30:00|1326.6|1325.6|1325.5|1324.5|1327.1|1326.1|1325.5|1324.5|244
1609936500000|2021-01-06 12:35:00|1325.4|1324.4|1325.4|1324.4|1325.9|1324.9|1324.9|1323.9|198
1609936800000|2021-01-06 12:40:00|1325.9|1324.9|1324.1|1323.1|1325.9|1324.9|1323.9|1322.9|140
1609937100000|2021-01-06 12:45:00|1323.9|1322.9|1323.7|1322.7|1324.3|1323.3|1323.6|1322.6|242
1609937400000|2021-01-06 12:50:00|1323.6|1322.6|1322.9|1321.9|1323.9|1322.9|1322.7|1321.7|144
1609937700000|2021-01-06 12:55:00|1322.8|1321.8|1322.7|1321.7|1322.9|1321.9|1322.1|1321.1|97
1609938000000|2021-01-06 13:00:00|1322.5|1321.5|1324.9|1323.9|1325|1324|1322.5|1321.5|949
1609938300000|2021-01-06 13:05:00|1325|1324|1325.4|1324.4|1325.5|1324.5|1324.8|1323.8|321
1609938600000|2021-01-06 13:10:00|1325.6|1324.6|1325.2|1324.2|1326|1325|1325|1324|156
1609938900000|2021-01-06 13:15:00|1325.1|1324.1|1325.3|1324.3|1325.7|1324.7|1324.8|1323.8|511
1609939200000|2021-01-06 13:20:00|1325.4|1324.4|1326.8|1325.8|1327.2|1326.2|1325.4|1324.4|391
1609939500000|2021-01-06 13:25:00|1326.9|1325.9|1327.1|1326.1|1327.3|1326.3|1326.9|1325.9|99
1609939800000|2021-01-06 13:30:00|1327|1326|1326|1325|1327.3|1326.3|1325.9|1324.9|97
1609940100000|2021-01-06 13:35:00|1325.6|1324.6|1325.8|1324.8|1326.2|1325.2|1325.5|1324.5|39
1609940400000|2021-01-06 13:40:00|1325.6|1324.6|1326|1325|1326.1|1325.1|1325.2|1324.2|87
1609940700000|2021-01-06 13:45:00|1325.9|1324.9|1324.7|1323.7|1325.9|1324.9|1324.2|1323.2|117
1609941000000|2021-01-06 13:50:00|1324.6|1323.6|1324.8|1323.8|1325.4|1324.4|1324.4|1323.4|308
1609941300000|2021-01-06 13:55:00|1324.7|1323.7|1323|1322|1324.8|1323.8|1322.4|1321.4|269
1609941600000|2021-01-06 14:00:00|1322.9|1321.9|1323|1322|1323.1|1322.1|1322.4|1321.4|209
1609941900000|2021-01-06 14:05:00|1322.8|1321.8|1322.1|1321.1|1323.1|1322.1|1322|1321|202
1609942200000|2021-01-06 14:10:00|1322|1321|1320.8|1319.8|1322.9|1321.9|1320.8|1319.8|352
1609942500000|2021-01-06 14:15:00|1320.6|1319.6|1319.8|1318.8|1321.1|1320.1|1319.6|1318.6|289
1609942800000|2021-01-06 14:20:00|1319.7|1318.7|1320.4|1319.4|1320.4|1319.4|1319.5|1318.5|119
1609943100000|2021-01-06 14:25:00|1320.3|1319.3|1321.4|1320.4|1321.4|1320.4|1319.8|1318.8|633
1609943400000|2021-01-06 14:30:00|1321.2|1320.7|1317.9|1317.4|1321.4|1320.9|1317.8|1317.3|6468
1609943700000|2021-01-06 14:35:00|1318|1317.5|1321.2|1320.7|1321.3|1320.8|1317.6|1317.1|3815
1609944000000|2021-01-06 14:40:00|1321.1|1320.6|1324.1|1323.6|1324.5|1324|1320.1|1319.6|2971
1609944300000|2021-01-06 14:45:00|1324.2|1323.7|1326.3|1325.8|1326.4|1325.9|1323.1|1322.6|1789
1609944600000|2021-01-06 14:50:00|1326.2|1325.7|1326.2|1325.7|1326.8|1326.3|1325.6|1325.1|1479
1609944900000|2021-01-06 14:55:00|1326.3|1325.8|1324.6|1324.1|1326.7|1326.2|1324.6|1324.1|1748
1609945200000|2021-01-06 15:00:00|1324.7|1324.2|1325.3|1324.8|1325.8|1325.3|1324.1|1323.6|1516
1609945500000|2021-01-06 15:05:00|1325|1324.5|1327.1|1326.6|1327.1|1326.6|1324.3|1323.8|797
1609945800000|2021-01-06 15:10:00|1327.2|1326.7|1326.2|1325.7|1327.4|1326.9|1325.6|1325.1|1265
1609946100000|2021-01-06 15:15:00|1326.1|1325.6|1326.8|1326.3|1327|1326.5|1325.6|1325.1|862
1609946400000|2021-01-06 15:20:00|1326.7|1326.2|1326.7|1326.2|1326.9|1326.4|1325.4|1324.9|1313
1609946700000|2021-01-06 15:25:00|1326.6|1326.1|1325.6|1325.1|1326.8|1326.3|1325.3|1324.8|1258
1609947000000|2021-01-06 15:30:00|1325.7|1325.2|1326.2|1325.7|1326.8|1326.3|1325.4|1324.9|1914
1609947300000|2021-01-06 15:35:00|1326.1|1325.6|1327.1|1326.6|1327.8|1327.3|1326|1325.5|1277
1609947600000|2021-01-06 15:40:00|1327.2|1326.7|1327.6|1327.1|1327.7|1327.2|1326|1325.5|1305
1609947900000|2021-01-06 15:45:00|1327.4|1326.9|1326.5|1326|1327.7|1327.2|1325.8|1325.3|1625
1609948200000|2021-01-06 15:50:00|1326.6|1326.1|1325.2|1324.7|1327.2|1326.7|1325|1324.5|1596
1609948500000|2021-01-06 15:55:00|1325.3|1324.8|1325.7|1325.2|1326.1|1325.6|1324.8|1324.3|1125
1609948800000|2021-01-06 16:00:00|1325.8|1325.3|1326.2|1325.7|1326.6|1326.1|1325.3|1324.8|641
1609949100000|2021-01-06 16:05:00|1326.1|1325.6|1326.5|1326|1326.7|1326.2|1325.5|1325|1275
1609949400000|2021-01-06 16:10:00|1326.6|1326.1|1325.6|1325.1|1326.6|1326.1|1325.3|1324.8|1079
1609949700000|2021-01-06 16:15:00|1325.5|1325|1326|1325.5|1326.2|1325.7|1325.2|1324.7|856
1609950000000|2021-01-06 16:20:00|1326.1|1325.6|1326.7|1326.2|1327|1326.5|1325.6|1325.1|1546
1609950300000|2021-01-06 16:25:00|1326.8|1326.3|1327.8|1327.3|1327.8|1327.3|1326.3|1325.8|968
1609950600000|2021-01-06 16:30:00|1327.9|1327.4|1327.3|1326.8|1328.3|1327.8|1327.1|1326.6|1202
1609950900000|2021-01-06 16:35:00|1327.1|1326.6|1325|1324.5|1327.4|1326.9|1324.9|1324.4|946
1609951200000|2021-01-06 16:40:00|1324.9|1324.4|1325.5|1325|1325.6|1325.1|1324.9|1324.4|702
1609951500000|2021-01-06 16:45:00|1325.4|1324.9|1325.5|1325|1325.7|1325.2|1325.3|1324.8|545
1609951800000|2021-01-06 16:50:00|1325.4|1324.9|1325.9|1325.4|1326.1|1325.6|1325|1324.5|698
1609952100000|2021-01-06 16:55:00|1325.8|1325.3|1325.9|1325.4|1326.7|1326.2|1325.3|1324.8|941
1609952400000|2021-01-06 17:00:00|1326|1325.5|1326.4|1325.9|1326.6|1326.1|1325.9|1325.4|609
1609952700000|2021-01-06 17:05:00|1326.3|1325.8|1327.2|1326.7|1327.2|1326.7|1326.2|1325.7|605
1609953000000|2021-01-06 17:10:00|1327.3|1326.8|1327.6|1327.1|1327.7|1327.2|1327.1|1326.6|347
1609953300000|2021-01-06 17:15:00|1327.3|1326.8|1328|1327.5|1328.4|1327.9|1327.1|1326.6|422
1609953600000|2021-01-06 17:20:00|1327.9|1327.4|1328.3|1327.8|1328.5|1328|1327.8|1327.3|724
1609953900000|2021-01-06 17:25:00|1328.2|1327.7|1329.7|1329.2|1329.8|1329.3|1328.2|1327.7|348
1609954200000|2021-01-06 17:30:00|1329.6|1329.1|1330|1329.5|1330.2|1329.7|1329.6|1329.1|351
1609954500000|2021-01-06 17:35:00|1330.1|1329.6|1330|1329.5|1330.3|1329.8|1329.8|1329.3|322
1609954800000|2021-01-06 17:40:00|1330.1|1329.6|1330.1|1329.6|1330.3|1329.8|1329.9|1329.4|242
1609955100000|2021-01-06 17:45:00|1330.2|1329.7|1330.6|1330.1|1330.7|1330.2|1329.8|1329.3|622
1609955400000|2021-01-06 17:50:00|1330.7|1330.2|1331.4|1330.9|1331.4|1330.9|1330.5|1330|647
1609955700000|2021-01-06 17:55:00|1331.3|1330.8|1331.4|1330.9|1332|1331.5|1331.3|1330.8|430
1609956000000|2021-01-06 18:00:00|1331.5|1331|1331.8|1331.3|1331.9|1331.4|1331.5|1331|568
1609956300000|2021-01-06 18:05:00|1331.9|1331.4|1332.2|1331.7|1332.2|1331.7|1331.7|1331.2|436
1609956600000|2021-01-06 18:10:00|1332.3|1331.8|1333.5|1333|1333.5|1333|1332.3|1331.8|557
1609956900000|2021-01-06 18:15:00|1333.6|1333.1|1333.9|1333.4|1334.4|1333.9|1333.6|1333.1|939
1609957200000|2021-01-06 18:20:00|1333.8|1333.3|1334.2|1333.7|1334.3|1333.8|1332.9|1332.4|1803
1609957500000|2021-01-06 18:25:00|1334.3|1333.8|1334.5|1334|1334.9|1334.4|1334.3|1333.8|1200
1609957800000|2021-01-06 18:30:00|1334.4|1333.9|1334.5|1334|1334.9|1334.4|1334.4|1333.9|624
1609958100000|2021-01-06 18:35:00|1334.4|1333.9|1335|1334.5|1335|1334.5|1334.2|1333.7|794
1609958400000|2021-01-06 18:40:00|1335.1|1334.6|1335.5|1335|1335.8|1335.3|1335|1334.5|653
1609958700000|2021-01-06 18:45:00|1335.6|1335.1|1335.5|1335|1335.8|1335.3|1335.4|1334.9|339
1609959000000|2021-01-06 18:50:00|1335.6|1335.1|1335.3|1334.8|1335.8|1335.3|1335.2|1334.7|691
1609959300000|2021-01-06 18:55:00|1335.4|1334.9|1335.4|1334.9|1335.5|1335|1335.2|1334.7|385
1609959600000|2021-01-06 19:00:00|1335.6|1335.1|1335.9|1335.4|1336.2|1335.7|1335.4|1334.9|748
1609959900000|2021-01-06 19:05:00|1335.8|1335.3|1335.5|1335|1336.1|1335.6|1335.4|1334.9|643
1609960200000|2021-01-06 19:10:00|1335.4|1334.9|1334.8|1334.3|1335.5|1335|1334.8|1334.3|876
1609960500000|2021-01-06 19:15:00|1334.9|1334.4|1333|1332.5|1335.1|1334.6|1332.4|1331.9|880
1609960800000|2021-01-06 19:20:00|1332.9|1332.4|1327.7|1327.2|1334.1|1333.6|1327.3|1326.8|2036
1609961100000|2021-01-06 19:25:00|1328|1327.5|1320.7|1320.2|1329.8|1329.3|1317.1|1316.6|9899
1609961400000|2021-01-06 19:30:00|1320.8|1320.3|1322.8|1322.3|1325.4|1324.9|1320.1|1319.6|2608
1609961700000|2021-01-06 19:35:00|1322.7|1322.2|1321.9|1321.4|1323.1|1322.6|1319.5|1319|2414
1609962000000|2021-01-06 19:40:00|1322.2|1321.7|1321.3|1320.8|1324.2|1323.7|1320.7|1320.2|1504
1609962300000|2021-01-06 19:45:00|1321.7|1321.2|1317.9|1317.4|1322.3|1321.8|1317.4|1316.9|1362
1609962600000|2021-01-06 19:50:00|1318.2|1317.7|1320.5|1320|1320.7|1320.2|1317.1|1316.6|1980
1609962900000|2021-01-06 19:55:00|1320.4|1319.9|1322.7|1322.2|1323.3|1322.8|1320.3|1319.8|1151
1609963200000|2021-01-06 20:00:00|1322.6|1322.1|1320.9|1320.4|1322.8|1322.3|1320.3|1319.8|645
1609963500000|2021-01-06 20:05:00|1321|1320.5|1321.6|1321.1|1322.3|1321.8|1321|1320.5|898
1609963800000|2021-01-06 20:10:00|1321.8|1321.3|1322.8|1322.3|1323.6|1323.1|1321.3|1320.8|1314
1609964100000|2021-01-06 20:15:00|1322.9|1322.4|1323.6|1323.1|1323.6|1323.1|1322.4|1321.9|716
1609964400000|2021-01-06 20:20:00|1323.7|1323.2|1320.4|1319.9|1323.7|1323.2|1320.4|1319.9|1383
1609964700000|2021-01-06 20:25:00|1320.2|1319.7|1321.9|1321.4|1322.1|1321.6|1319|1318.5|1099
1609965000000|2021-01-06 20:30:00|1321.8|1321.3|1319.9|1319.4|1322.3|1321.8|1318.9|1318.4|1235
1609965300000|2021-01-06 20:35:00|1319.8|1319.3|1319.9|1319.4|1320.2|1319.7|1319.2|1318.7|692
1609965600000|2021-01-06 20:40:00|1319.8|1319.3|1321.8|1321.3|1322.9|1322.4|1319.8|1319.3|1062
1609965900000|2021-01-06 20:45:00|1322|1321.5|1320.8|1320.3|1322.1|1321.6|1320.2|1319.7|1391
1609966200000|2021-01-06 20:50:00|1320.7|1320.2|1320.1|1319.6|1320.7|1320.2|1318.7|1318.2|1883
1609966500000|2021-01-06 20:55:00|1320.2|1319.7|1320|1319.5|1320.2|1319.7|1318.4|1317.9|5061
1609966800000|2021-01-06 21:00:00|1320.2|1319.2|1319.5|1318.5|1320.4|1319.4|1318.1|1317.1|1090
1609967100000|2021-01-06 21:05:00|1319.6|1318.6|1320.3|1319.3|1320.5|1319.5|1319.4|1318.4|67
1609967400000|2021-01-06 21:10:00|1320.6|1319.6|1320.9|1319.9|1321.1|1320.1|1320.6|1319.6|41
1609968300000|2021-01-06 21:25:00|1320.3|1319.3|1320.3|1319.3|1320.7|1319.7|1320|1319|66
1609968600000|2021-01-06 21:30:00|1320|1319|1320.8|1319.8|1320.8|1319.8|1320|1319|29
1609968900000|2021-01-06 21:35:00|1321.2|1320.2|1320.6|1319.6|1321.4|1320.4|1320.6|1319.6|10
1609969500000|2021-01-06 21:45:00|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|3
1609969800000|2021-01-06 21:50:00|1320.5|1319.5|1320.4|1319.4|1320.5|1319.5|1320.4|1319.4|25
1609970100000|2021-01-06 21:55:00|1322|1321|1321.2|1320.2|1322|1321|1320.6|1319.6|16
1609971600000|2021-01-06 22:20:00|1322.1|1321.1|1322|1321|1322.1|1321.1|1322|1321|31
1609971900000|2021-01-06 22:25:00|||||||||74
1609974000000|2021-01-06 23:00:00|1322.5|1320.5|1322.1|1320.1|1323.2|1321.2|1320.8|1318.8|0
1609974300000|2021-01-06 23:05:00|1322.2|1320.2|1322.1|1320.1|1323.3|1321.3|1322|1320|0
1609974600000|2021-01-06 23:10:00|1322.2|1320.2|1322.1|1320.1|1322.5|1320.5|1321.9|1319.9|0
1609974900000|2021-01-06 23:15:00|1322.2|1320.2|1321.9|1319.9|1322.7|1320.7|1321.9|1319.9|0
1609975200000|2021-01-06 23:20:00|1321.7|1319.7|1321.8|1319.8|1322.2|1320.2|1321.5|1319.5|0
1609975500000|2021-01-06 23:25:00|1321.9|1319.9|1321.9|1319.9|1322.2|1320.2|1321.4|1319.4|0
1609975800000|2021-01-06 23:30:00|1322|1320|1321|1319|1322|1320|1320.9|1318.9|0
1609976100000|2021-01-06 23:35:00|1321.1|1319.1|1321.1|1319.1|1321.6|1319.6|1321|1319|0
1609976400000|2021-01-06 23:40:00|1321|1319|1321|1319|1321.5|1319.5|1320.7|1318.7|0
1609976700000|2021-01-06 23:45:00|1321.1|1319.1|1322.3|1320.3|1322.5|1320.5|1321.1|1319.1|0
1609977000000|2021-01-06 23:50:00|1322.4|1320.4|1322|1320|1322.4|1320.4|1321.9|1319.9|0
1609977300000|2021-01-06 23:55:00|1321.9|1319.9|1321.8|1319.8|1322.4|1320.4|1321.7|1319.7|0
1609977600000|2021-01-07 00:00:00|1321.9|1319.9|1321.7|1319.7|1322.3|1320.3|1321.6|1319.6|0
1609977900000|2021-01-07 00:05:00|1321.8|1319.8|1320.5|1318.5|1322|1320|1320.2|1318.2|0
1609978200000|2021-01-07 00:10:00|1320.4|1318.4|1319.8|1317.8|1320.9|1318.9|1319.7|1317.7|0
1609978500000|2021-01-07 00:15:00|1319.9|1317.9|1320.5|1318.5|1320.6|1318.6|1319.2|1317.2|0
1609978800000|2021-01-07 00:20:00|1320.4|1318.4|1319.9|1317.9|1320.6|1318.6|1319.4|1317.4|0
1609979100000|2021-01-07 00:25:00|1320|1318|1320.3|1318.3|1320.4|1318.4|1319.6|1317.6|0
1609979400000|2021-01-07 00:30:00|1320.2|1318.2|1321.2|1319.2|1321.2|1319.2|1320.2|1318.2|0
1609979700000|2021-01-07 00:35:00|1321.1|1319.1|1320.9|1318.9|1321.5|1319.5|1320.9|1318.9|0
1609980000000|2021-01-07 00:40:00|1321|1319|1321.2|1319.2|1321.2|1319.2|1320.9|1318.9|0
1609980300000|2021-01-07 00:45:00|1321.1|1319.1|1322.3|1320.3|1322.6|1320.6|1321|1319|0
1609980600000|2021-01-07 00:50:00|1322.2|1320.2|1323.6|1321.6|1323.6|1321.6|1322.2|1320.2|0
1609980900000|2021-01-07 00:55:00|1323.5|1321.5|1323.7|1321.7|1323.7|1321.7|1323.3|1321.3|0
1609981200000|2021-01-07 01:00:00|1323.6|1321.6|1325.8|1324.8|1327.6|1326.6|1323.5|1321.6|57
1609981500000|2021-01-07 01:05:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|10
1609981800000|2021-01-07 01:10:00|1324.6|1323.6|1324.6|1323.6|1324.6|1323.6|1324.6|1323.6|1
1609982100000|2021-01-07 01:15:00|1325.1|1324.1|1326.1|1325.1|1326.1|1325.1|1325.1|1324.1|5
1609982400000|2021-01-07 01:20:00|1325.6|1324.6|1325.3|1324.3|1325.9|1324.9|1325.1|1324.1|25
1609982700000|2021-01-07 01:25:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1
1609983000000|2021-01-07 01:30:00|1326|1325|1324.6|1323.6|1326|1325|1324.6|1323.6|33
1609983300000|2021-01-07 01:35:00|1324.2|1323.2|1322.2|1321.2|1324.2|1323.2|1322.2|1321.2|57
1609983600000|2021-01-07 01:40:00|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|4
1609983900000|2021-01-07 01:45:00|1323.5|1322.5|1325|1324|1325|1324|1323.3|1322.3|8
1609984200000|2021-01-07 01:50:00|1325.1|1324.1|1323.8|1322.8|1325.5|1324.5|1323.8|1322.8|98
1609984500000|2021-01-07 01:55:00|1325.1|1324.1|1324.3|1323.3|1325.1|1324.1|1324.3|1323.3|20
1609984800000|2021-01-07 02:00:00|1324.4|1323.4|1323.4|1322.4|1324.4|1323.4|1323.2|1322.2|19
1609985100000|2021-01-07 02:05:00|1323.3|1322.3|1322.3|1321.3|1323.3|1322.3|1322.1|1321.1|26
1609985400000|2021-01-07 02:10:00|1322.7|1321.7|1322.2|1321.2|1322.7|1321.7|1322.2|1321.2|3
1609985700000|2021-01-07 02:15:00|1322.1|1321.1|1321.9|1320.9|1322.2|1321.2|1321.5|1320.5|21
1609986000000|2021-01-07 02:20:00|1322.2|1321.2|1320.9|1319.9|1322.6|1321.6|1320.5|1319.5|68
1609986300000|2021-01-07 02:25:00|1321.1|1320.1|1321.3|1320.3|1321.3|1320.3|1321.1|1320.1|5
1609986600000|2021-01-07 02:30:00|1321.1|1320.1|1323.6|1322.6|1323.6|1322.6|1321.1|1320.1|73
1609986900000|2021-01-07 02:35:00|1323.7|1322.7|1324.9|1323.9|1324.9|1323.9|1323.7|1322.7|50
1609987200000|2021-01-07 02:40:00|1325|1324|1325.4|1324.4|1325.6|1324.6|1325|1324|25
1609987500000|2021-01-07 02:45:00|1325.9|1324.9|1325.6|1324.6|1325.9|1324.9|1325.6|1324.6|2
1609987800000|2021-01-07 02:50:00|1325.9|1324.9|1326|1325|1326|1325|1325.4|1324.4|18
1609988100000|2021-01-07 02:55:00|1325.9|1324.9|1326.9|1325.9|1326.9|1325.9|1325.9|1324.9|15
1609988400000|2021-01-07 03:00:00|1327.1|1326.1|1327.1|1326.1|1327.2|1326.2|1326.9|1325.9|8
1609988700000|2021-01-07 03:05:00|1327.2|1326.2|1327.6|1326.6|1327.6|1326.6|1327.2|1326.2|2
1609989000000|2021-01-07 03:10:00|1327.5|1326.5|1326.7|1325.7|1327.8|1326.8|1326.6|1325.6|37
1609989300000|2021-01-07 03:15:00|1327.7|1326.7|1328.1|1327.1|1328.3|1327.3|1327.3|1326.3|22
1609989600000|2021-01-07 03:20:00|1327.9|1326.9|1327.1|1326.1|1327.9|1326.9|1327.1|1326.1|4
1609989900000|2021-01-07 03:25:00|1327.6|1326.6|1328|1327|1328.1|1327.1|1327.6|1326.6|5
1609990200000|2021-01-07 03:30:00|1328.2|1327.2|1328.1|1327.1|1328.5|1327.5|1328|1327|12
1609990500000|2021-01-07 03:35:00|1327.8|1326.8|1327.5|1326.5|1327.8|1326.8|1327.5|1326.5|3
1609990800000|2021-01-07 03:40:00|1327.4|1326.4|1328|1327|1328.4|1327.4|1327.4|1326.4|12
1609991100000|2021-01-07 03:45:00|1327.8|1326.8|1328.1|1327.1|1328.2|1327.2|1327.8|1326.8|9
1609991400000|2021-01-07 03:50:00|1328|1327|1326.7|1325.7|1328|1327|1326.7|1325.7|7
1609991700000|2021-01-07 03:55:00|1326.6|1325.6|1327.3|1326.3|1327.3|1326.3|1326.6|1325.6|3
1609992000000|2021-01-07 04:00:00|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1
1609992300000|2021-01-07 04:05:00|1327.5|1326.5|1327.4|1326.4|1327.5|1326.5|1327.4|1326.4|3
1609992600000|2021-01-07 04:10:00|1327.6|1326.6|1328.1|1327.1|1328.3|1327.3|1327.6|1326.6|4
1609992900000|2021-01-07 04:15:00|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1
1609993500000|2021-01-07 04:25:00|1328|1327|1328.2|1327.2|1328.2|1327.2|1328|1327|2
1609993800000|2021-01-07 04:30:00|1327.6|1326.6|1328.6|1327.6|1328.8|1327.8|1327.6|1326.6|21
1609994100000|2021-01-07 04:35:00|1328.8|1327.8|1328.6|1327.6|1329.3|1328.3|1328.6|1327.6|23
1609994400000|2021-01-07 04:40:00|1328.5|1327.5|1328.5|1327.5|1328.6|1327.6|1328.5|1327.5|4
1609994700000|2021-01-07 04:45:00|1328.4|1327.4|1328.6|1327.6|1328.7|1327.7|1328.3|1327.3|9
1609995000000|2021-01-07 04:50:00|1328.7|1327.7|1328|1327|1328.8|1327.8|1327.9|1326.9|21
1609995300000|2021-01-07 04:55:00|1327.5|1326.5|1327.3|1326.3|1327.5|1326.5|1327.2|1326.2|12
1609995600000|2021-01-07 05:00:00|1327.2|1326.2|1327.5|1326.5|1328|1327|1327.2|1326.2|12
1609995900000|2021-01-07 05:05:00|1327.4|1326.4|1328.4|1327.4|1328.4|1327.4|1327.2|1326.2|6
1609996200000|2021-01-07 05:10:00|1328.3|1327.3|1327.1|1326.1|1328.3|1327.3|1327.1|1326.1|42
1609996500000|2021-01-07 05:15:00|1326.8|1325.8|1327|1326|1327|1326|1326.5|1325.5|61
1609996800000|2021-01-07 05:20:00|1327.1|1326.1|1328|1327|1328.6|1327.6|1327.1|1326.1|31
1609997100000|2021-01-07 05:25:00|1327.6|1326.6|1327.5|1326.5|1327.8|1326.8|1327|1326|41
1609997400000|2021-01-07 05:30:00|1327.7|1326.7|1326.3|1325.3|1327.7|1326.7|1326.1|1325.1|111
1609997700000|2021-01-07 05:35:00|1326.5|1325.5|1326.6|1325.6|1327.1|1326.1|1326.4|1325.4|106
1609998000000|2021-01-07 05:40:00|1326.5|1325.5|1327.6|1326.6|1327.6|1326.6|1326.4|1325.4|67
1609998300000|2021-01-07 05:45:00|1327.8|1326.8|1328.8|1327.8|1329|1328|1327.7|1326.7|49
1609998600000|2021-01-07 05:50:00|1328.6|1327.6|1327.4|1326.4|1328.6|1327.6|1327.3|1326.3|43
1609998900000|2021-01-07 05:55:00|1327.3|1326.3|1327.9|1326.9|1328.1|1327.1|1327.2|1326.2|40
1609999200000|2021-01-07 06:00:00|1327.7|1326.7|1329|1328|1329|1328|1327.7|1326.7|65
1609999500000|2021-01-07 06:05:00|1329.1|1328.1|1327.5|1326.5|1329.1|1328.1|1327.4|1326.4|64
1609999800000|2021-01-07 06:10:00|1327.3|1326.3|1326.3|1325.3|1327.3|1326.3|1326.1|1325.1|56
1610000100000|2021-01-07 06:15:00|1326.4|1325.4|1327.2|1326.2|1327.3|1326.3|1326.4|1325.4|35
1610000400000|2021-01-07 06:20:00|1327.5|1326.5|1328.1|1327.1|1328.2|1327.2|1327.4|1326.4|51
1610000700000|2021-01-07 06:25:00|1328.3|1327.3|1328.1|1327.1|1328.7|1327.7|1327.7|1326.7|121
1610001000000|2021-01-07 06:30:00|1328.2|1327.2|1329.1|1328.1|1329.4|1328.4|1328.1|1327.1|115
1610001300000|2021-01-07 06:35:00|1328.9|1327.9|1329.6|1328.6|1330|1329|1328.9|1327.9|125
1610001600000|2021-01-07 06:40:00|1329.4|1328.4|1329.1|1328.1|1329.6|1328.6|1329|1328|94
1610001900000|2021-01-07 06:45:00|1329.3|1328.3|1330.3|1329.3|1330.4|1329.4|1329.3|1328.3|43
1610002200000|2021-01-07 06:50:00|1330.2|1329.2|1331|1330|1331.2|1330.2|1330.2|1329.2|61
1610002500000|2021-01-07 06:55:00|1331.1|1330.1|1331.4|1330.4|1331.4|1330.4|1330.8|1329.8|92
1610002800000|2021-01-07 07:00:00|1331.6|1330.6|1331.4|1330.4|1332.3|1331.3|1330.9|1329.9|189
1610003100000|2021-01-07 07:05:00|1331.5|1330.5|1330.9|1329.9|1332.1|1331.1|1330.9|1329.9|240
1610003400000|2021-01-07 07:10:00|1330.8|1329.8|1331.4|1330.4|1331.4|1330.4|1330.3|1329.3|105
1610003700000|2021-01-07 07:15:00|1331.5|1330.5|1331.1|1330.1|1331.7|1330.7|1331|1330|81
1610004000000|2021-01-07 07:20:00|1331|1330|1331.1|1330.1|1331.6|1330.6|1330.7|1329.7|39
1610004300000|2021-01-07 07:25:00|1330.7|1329.7|1331.3|1330.3|1331.6|1330.6|1330.4|1329.4|40
1610004600000|2021-01-07 07:30:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.3|1329.3|69
1610004900000|2021-01-07 07:35:00|1331|1330|1331.3|1330.3|1331.5|1330.5|1330.8|1329.8|72
1610005200000|2021-01-07 07:40:00|1331|1330|1330.2|1329.2|1331.3|1330.3|1329.9|1328.9|124
1610005500000|2021-01-07 07:45:00|1330|1329|1329.6|1328.6|1330.1|1329.1|1329.4|1328.4|48
1610005800000|2021-01-07 07:50:00|1329.7|1328.7|1329.4|1328.4|1329.9|1328.9|1329.3|1328.3|59
1610006100000|2021-01-07 07:55:00|1329.5|1328.5|1329.4|1328.4|1330.4|1329.4|1329.4|1328.4|180
1610006400000|2021-01-07 08:00:00|1329.3|1328.3|1328.9|1327.9|1329.8|1328.8|1328.6|1327.6|362
1610006700000|2021-01-07 08:05:00|1328.7|1327.7|1325.4|1324.4|1328.8|1327.8|1325.1|1324.1|631
1610007000000|2021-01-07 08:10:00|1325.6|1324.6|1325.8|1324.8|1326.4|1325.4|1324.9|1323.9|189
1610007300000|2021-01-07 08:15:00|1325.9|1324.9|1327|1326|1327.6|1326.6|1325.8|1324.8|307
1610007600000|2021-01-07 08:20:00|1326.9|1325.9|1329.3|1328.3|1329.3|1328.3|1326.9|1325.9|502
1610007900000|2021-01-07 08:25:00|1329.4|1328.4|1329.7|1328.7|1329.8|1328.8|1329|1328|392
1610008200000|2021-01-07 08:30:00|1329.8|1328.8|1327.7|1326.7|1329.8|1328.8|1326.9|1325.9|531
1610008500000|2021-01-07 08:35:00|1327.6|1326.6|1328.1|1327.1|1328.4|1327.4|1327.4|1326.4|111
1610008800000|2021-01-07 08:40:00|1328.2|1327.2|1329.3|1328.3|1329.6|1328.6|1327.9|1326.9|279
1610009100000|2021-01-07 08:45:00|1329.1|1328.1|1329.2|1328.2|1329.8|1328.8|1329.1|1328.1|294
1610009400000|2021-01-07 08:50:00|1329.1|1328.1|1329.4|1328.4|1329.5|1328.5|1328.5|1327.5|233
1610009700000|2021-01-07 08:55:00|1329.2|1328.2|1328.9|1327.9|1329.7|1328.7|1328.9|1327.9|190
1610010000000|2021-01-07 09:00:00|1328.8|1327.8|1328.1|1327.1|1329.2|1328.2|1327.5|1326.5|214
1610010300000|2021-01-07 09:05:00|1328|1327|1329.3|1328.3|1329.4|1328.4|1328|1327|152
1610010600000|2021-01-07 09:10:00|1329.2|1328.2|1328.4|1327.4|1329.4|1328.4|1328.3|1327.3|103
1610010900000|2021-01-07 09:15:00|1328.3|1327.3|1328.1|1327.1|1328.9|1327.9|1327.9|1326.9|173
1610011200000|2021-01-07 09:20:00|1328.2|1327.2|1328.6|1327.6|1328.8|1327.8|1328|1327|260
1610011500000|2021-01-07 09:25:00|1328.7|1327.7|1328.5|1327.5|1329.2|1328.2|1328.4|1327.4|210
1610011800000|2021-01-07 09:30:00|1328.6|1327.6|1327.9|1326.9|1328.6|1327.6|1327.2|1326.2|169
1610012100000|2021-01-07 09:35:00|1327.8|1326.8|1327.3|1326.3|1327.9|1326.9|1327.1|1326.1|169
1610012400000|2021-01-07 09:40:00|1327.2|1326.2|1326.9|1325.9|1327.8|1326.8|1326.8|1325.8|304
1610012700000|2021-01-07 09:45:00|1326.8|1325.8|1326.7|1325.7|1326.9|1325.9|1325.9|1324.9|358
1610013000000|2021-01-07 09:50:00|1326.8|1325.8|1326.8|1325.8|1326.8|1325.8|1326.2|1325.2|219
1610013300000|2021-01-07 09:55:00|1326.6|1325.6|1327.1|1326.1|1327.4|1326.4|1326.4|1325.4|203
1610013600000|2021-01-07 10:00:00|1327.2|1326.2|1327.7|1326.7|1327.7|1326.7|1326.9|1325.9|167
1610013900000|2021-01-07 10:05:00|1327.9|1326.9|1328|1327|1328.3|1327.3|1327.8|1326.8|301
1610014200000|2021-01-07 10:10:00|1327.9|1326.9|1328.6|1327.6|1328.8|1327.8|1327.9|1326.9|134
1610014500000|2021-01-07 10:15:00|1328.5|1327.5|1329|1328|1329.4|1328.4|1328.4|1327.4|273
1610014800000|2021-01-07 10:20:00|1329.1|1328.1|1328.1|1327.1|1329.1|1328.1|1328.1|1327.1|110
1610015100000|2021-01-07 10:25:00|1328|1327|1328.2|1327.2|1328.5|1327.5|1327.6|1326.6|252
1610015400000|2021-01-07 10:30:00|1328.5|1327.5|1328.6|1327.6|1328.7|1327.7|1328.1|1327.1|142
1610015700000|2021-01-07 10:35:00|1328.5|1327.5|1328.3|1327.3|1329.1|1328.1|1328.3|1327.3|215
1610016000000|2021-01-07 10:40:00|1328.4|1327.4|1327.9|1326.9|1328.4|1327.4|1327.5|1326.5|122
1610016300000|2021-01-07 10:45:00|1328|1327|1327.7|1326.7|1328|1327|1327.4|1326.4|122
1610016600000|2021-01-07 10:50:00|1327.8|1326.8|1326|1325|1327.8|1326.8|1325.7|1324.7|397
1610016900000|2021-01-07 10:55:00|1325.9|1324.9|1325.9|1324.9|1326.6|1325.6|1325.7|1324.7|176
1610017200000|2021-01-07 11:00:00|1325.8|1324.8|1325.3|1324.3|1325.8|1324.8|1324.8|1323.8|440
1610017500000|2021-01-07 11:05:00|1325.2|1324.2|1325.5|1324.5|1325.6|1324.6|1324.7|1323.7|259
1610017800000|2021-01-07 11:10:00|1325.6|1324.6|1326.4|1325.4|1326.4|1325.4|1325.6|1324.6|138
1610018100000|2021-01-07 11:15:00|1326.3|1325.3|1326.6|1325.6|1326.8|1325.8|1326.3|1325.3|143
1610018400000|2021-01-07 11:20:00|1326.7|1325.7|1326.6|1325.6|1327|1326|1326.4|1325.4|495
1610018700000|2021-01-07 11:25:00|1326.5|1325.5|1326.4|1325.4|1326.6|1325.6|1326.2|1325.2|72
1610019000000|2021-01-07 11:30:00|1326.6|1325.6|1326.7|1325.7|1326.9|1325.9|1326.5|1325.5|38
1610019300000|2021-01-07 11:35:00|1327.1|1326.1|1326.3|1325.3|1327.1|1326.1|1326.3|1325.3|58
1610019600000|2021-01-07 11:40:00|1326.2|1325.2|1325.6|1324.6|1326.5|1325.5|1325.6|1324.6|91
1610019900000|2021-01-07 11:45:00|1325.7|1324.7|1325.9|1324.9|1326.1|1325.1|1325.5|1324.5|63
1610020200000|2021-01-07 11:50:00|1326|1325|1325.9|1324.9|1326.3|1325.3|1325.6|1324.6|66
1610020500000|2021-01-07 11:55:00|1325.8|1324.8|1325.4|1324.4|1325.8|1324.8|1325|1324|245
1610020800000|2021-01-07 12:00:00|1325.3|1324.3|1325.1|1324.1|1325.6|1324.6|1324.9|1323.9|413
1610021100000|2021-01-07 12:05:00|1325.2|1324.2|1325.3|1324.3|1325.8|1324.8|1325.1|1324.1|136
1610021400000|2021-01-07 12:10:00|1325.2|1324.2|1325.5|1324.5|1325.7|1324.7|1325.2|1324.2|144
1610021700000|2021-01-07 12:15:00|1325.6|1324.6|1326.3|1325.3|1326.3|1325.3|1325.3|1324.3|113
1610022000000|2021-01-07 12:20:00|1326.2|1325.2|1326.5|1325.5|1326.6|1325.6|1325.9|1324.9|174
1610022300000|2021-01-07 12:25:00|1326.6|1325.6|1326.8|1325.8|1327.2|1326.2|1326.6|1325.6|97
1610022600000|2021-01-07 12:30:00|1327|1326|1325.8|1324.8|1327.1|1326.1|1325.6|1324.6|550
1610022900000|2021-01-07 12:35:00|1325.7|1324.7|1326.5|1325.5|1326.5|1325.5|1325.6|1324.6|230
1610023200000|2021-01-07 12:40:00|1326.4|1325.4|1329.1|1328.1|1329.1|1328.1|1326.4|1325.4|229
1610023500000|2021-01-07 12:45:00|1329|1328|1327.5|1326.5|1329|1328|1327.5|1326.5|423
1610023800000|2021-01-07 12:50:00|1327.3|1326.3|1327.5|1326.5|1327.6|1326.6|1326.8|1325.8|151
1610024100000|2021-01-07 12:55:00|1327.4|1326.4|1326.4|1325.4|1327.8|1326.8|1326.4|1325.4|126
1610024400000|2021-01-07 13:00:00|1326.5|1325.5|1327|1326|1327.2|1326.2|1326.2|1325.2|362
1610024700000|2021-01-07 13:05:00|1327.1|1326.1|1327|1326|1327.4|1326.4|1326.4|1325.4|203
1610025000000|2021-01-07 13:10:00|1327.2|1326.2|1327.4|1326.4|1327.4|1326.4|1326.4|1325.4|79
1610025300000|2021-01-07 13:15:00|1327.3|1326.3|1326.7|1325.7|1327.3|1326.3|1326.5|1325.5|82
1610025600000|2021-01-07 13:20:00|1326.9|1325.9|1327|1326|1327.2|1326.2|1326.6|1325.6|39
1610025900000|2021-01-07 13:25:00|1327.1|1326.1|1326.3|1325.3|1327.1|1326.1|1326.2|1325.2|176
1610026200000|2021-01-07 13:30:00|1326.4|1325.4|1326.8|1325.8|1327.1|1326.1|1326.1|1325.1|191
1610026500000|2021-01-07 13:35:00|1326.7|1325.7|1327.2|1326.2|1327.2|1326.2|1326.5|1325.5|69
1610026800000|2021-01-07 13:40:00|1327.1|1326.1|1327.5|1326.5|1327.5|1326.5|1326.8|1325.8|96
1610027100000|2021-01-07 13:45:00|1327.6|1326.6|1326.7|1325.7|1327.6|1326.6|1326.6|1325.6|106
1610027400000|2021-01-07 13:50:00|1326.6|1325.6|1326.6|1325.6|1326.8|1325.8|1325.8|1324.8|228
1610027700000|2021-01-07 13:55:00|1326.7|1325.7|1326.7|1325.7|1326.9|1325.9|1326.5|1325.5|60
1610028000000|2021-01-07 14:00:00|1326.4|1325.4|1327.6|1326.6|1327.6|1326.6|1326.4|1325.4|153
1610028300000|2021-01-07 14:05:00|1327.7|1326.7|1329|1328|1329.1|1328.1|1327.5|1326.5|351
1610028600000|2021-01-07 14:10:00|1328.9|1327.9|1327.8|1326.8|1328.9|1327.9|1327.6|1326.6|481
1610028900000|2021-01-07 14:15:00|1327.9|1326.9|1327.7|1326.7|1328.2|1327.2|1327.6|1326.6|229
1610029200000|2021-01-07 14:20:00|1327.6|1326.6|1327.7|1326.7|1327.9|1326.9|1327.5|1326.5|215
1610029500000|2021-01-07 14:25:00|1327.6|1326.6|1327.9|1326.9|1328.2|1327.2|1327.4|1326.4|269
1610029800000|2021-01-07 14:30:00|1327.6|1327.1|1325.1|1324.6|1329.2|1328.7|1324.9|1324.4|4482
1610030100000|2021-01-07 14:35:00|1325|1324.5|1323.1|1322.6|1325.6|1325.1|1323.1|1322.6|2111
1610030400000|2021-01-07 14:40:00|1323.2|1322.7|1322.9|1322.4|1323.5|1323|1322.3|1321.8|1695
1610030700000|2021-01-07 14:45:00|1322.8|1322.3|1321.6|1321.1|1322.9|1322.4|1321.4|1320.9|1717
1610031000000|2021-01-07 14:50:00|1321.5|1321|1322.5|1322|1322.6|1322.1|1321|1320.5|1473
1610031300000|2021-01-07 14:55:00|1322.6|1322.1|1323.3|1322.8|1324|1323.5|1322.5|1322|1232
1610031600000|2021-01-07 15:00:00|1323.5|1323|1323.5|1323|1324.2|1323.7|1322.6|1322.1|1548
1610031900000|2021-01-07 15:05:00|1323.4|1322.9|1322.3|1321.8|1323.6|1323.1|1322|1321.5|1484
1610032200000|2021-01-07 15:10:00|1322.4|1321.9|1322.5|1322|1323.3|1322.8|1321.6|1321.1|1290
1610032500000|2021-01-07 15:15:00|1322.6|1322.1|1322|1321.5|1322.7|1322.2|1321.5|1321|1399
1610032800000|2021-01-07 15:20:00|1322.1|1321.6|1322.4|1321.9|1323.2|1322.7|1322|1321.5|505
1610033100000|2021-01-07 15:25:00|1322.5|1322|1323.1|1322.6|1323.2|1322.7|1322.1|1321.6|1088
1610033400000|2021-01-07 15:30:00|1323|1322.5|1323.7|1323.2|1323.9|1323.4|1322.7|1322.2|843
1610033700000|2021-01-07 15:35:00|1323.8|1323.3|1324.8|1324.3|1325.1|1324.6|1323.8|1323.3|876
1610034000000|2021-01-07 15:40:00|1324.7|1324.2|1324.7|1324.2|1325.2|1324.7|1324.5|1324|478
1610034300000|2021-01-07 15:45:00|1324.8|1324.3|1325.5|1325|1325.5|1325|1324.4|1323.9|1346
1610034600000|2021-01-07 15:50:00|1325.4|1324.9|1325.2|1324.7|1325.7|1325.2|1324.7|1324.2|1795
1610034900000|2021-01-07 15:55:00|1325.4|1324.9|1324.8|1324.3|1325.7|1325.2|1324.6|1324.1|1727
1610035200000|2021-01-07 16:00:00|1324.9|1324.4|1325.6|1325.1|1326.3|1325.8|1324.6|1324.1|1913
1610035500000|2021-01-07 16:05:00|1325.7|1325.2|1325.4|1324.9|1326.1|1325.6|1325|1324.5|2356
1610035800000|2021-01-07 16:10:00|1325.5|1325|1326.1|1325.6|1326.2|1325.7|1324.7|1324.2|2183
1610036100000|2021-01-07 16:15:00|1326.2|1325.7|1325.9|1325.4|1326.4|1325.9|1325.6|1325.1|1260
1610036400000|2021-01-07 16:20:00|1326|1325.5|1326.2|1325.7|1326.6|1326.1|1325.7|1325.2|381
1610036700000|2021-01-07 16:25:00|1326.3|1325.8|1326.5|1326|1326.7|1326.2|1326.1|1325.6|644
1610037000000|2021-01-07 16:30:00|1326.6|1326.1|1326.9|1326.4|1327.7|1327.2|1326.5|1326|1271
1610037300000|2021-01-07 16:35:00|1327|1326.5|1327.6|1327.1|1327.9|1327.4|1326.8|1326.3|701
1610037600000|2021-01-07 16:40:00|1327.7|1327.2|1327.9|1327.4|1328|1327.5|1327.1|1326.6|498
1610037900000|2021-01-07 16:45:00|1328|1327.5|1326.8|1326.3|1328|1327.5|1326.5|1326|577
1610038200000|2021-01-07 16:50:00|1326.7|1326.2|1325.4|1324.9|1326.8|1326.3|1325.3|1324.8|513
1610038500000|2021-01-07 16:55:00|1325.5|1325|1324|1323.5|1325.7|1325.2|1322.9|1322.4|1081
1610038800000|2021-01-07 17:00:00|1324.1|1323.6|1324.4|1323.9|1324.5|1324|1323.9|1323.4|608
1610039100000|2021-01-07 17:05:00|1324.3|1323.8|1324.7|1324.2|1324.9|1324.4|1323.8|1323.3|270
1610039400000|2021-01-07 17:10:00|1324.8|1324.3|1324.7|1324.2|1325.3|1324.8|1324.5|1324|296
1610039700000|2021-01-07 17:15:00|1324.6|1324.1|1325.2|1324.7|1325.6|1325.1|1324.4|1323.9|384
1610040000000|2021-01-07 17:20:00|1325.3|1324.8|1324.7|1324.2|1325.4|1324.9|1324.5|1324|471
1610040300000|2021-01-07 17:25:00|1324.8|1324.3|1324.7|1324.2|1324.9|1324.4|1323.9|1323.4|369
1610040600000|2021-01-07 17:30:00|1324.8|1324.3|1326.4|1325.9|1326.4|1325.9|1324.8|1324.3|611
1610040900000|2021-01-07 17:35:00|1326.3|1325.8|1326.7|1326.2|1326.9|1326.4|1326.2|1325.7|660
1610041200000|2021-01-07 17:40:00|1326.8|1326.3|1326.7|1326.2|1326.9|1326.4|1326.3|1325.8|497
1610041500000|2021-01-07 17:45:00|1326.6|1326.1|1326.8|1326.3|1327.1|1326.6|1326.3|1325.8|693
1610041800000|2021-01-07 17:50:00|1326.7|1326.2|1327.5|1327|1327.9|1327.4|1326.7|1326.2|303
1610042100000|2021-01-07 17:55:00|1327.4|1326.9|1327|1326.5|1327.8|1327.3|1326.8|1326.3|558
1610042400000|2021-01-07 18:00:00|1327.1|1326.6|1326.9|1326.4|1327.3|1326.8|1326.6|1326.1|467
1610042700000|2021-01-07 18:05:00|1326.8|1326.3|1325.8|1325.3|1327|1326.5|1325.7|1325.2|455
1610043000000|2021-01-07 18:10:00|1325.9|1325.4|1327.6|1327.1|1327.6|1327.1|1325.9|1325.4|317
1610043300000|2021-01-07 18:15:00|1327.7|1327.2|1328.2|1327.7|1328.3|1327.8|1327.7|1327.2|266
1610043600000|2021-01-07 18:20:00|1328.3|1327.8|1328.3|1327.8|1328.5|1328|1327.9|1327.4|248
1610043900000|2021-01-07 18:25:00|1328.2|1327.7|1327.1|1326.6|1328.2|1327.7|1327.1|1326.6|139
1610044200000|2021-01-07 18:30:00|1327.3|1326.8|1328.3|1327.8|1328.5|1328|1327.2|1326.7|303
1610044500000|2021-01-07 18:35:00|1328.2|1327.7|1328.5|1328|1328.5|1328|1328.1|1327.6|260
1610044800000|2021-01-07 18:40:00|1328.4|1327.9|1329.4|1328.9|1329.5|1329|1328.4|1327.9|413
1610045100000|2021-01-07 18:45:00|1329.5|1329|1329.1|1328.6|1329.7|1329.2|1328.8|1328.3|221
1610045400000|2021-01-07 18:50:00|1329|1328.5|1329.4|1328.9|1329.4|1328.9|1328.9|1328.4|315
1610045700000|2021-01-07 18:55:00|1329.5|1329|1329.6|1329.1|1329.9|1329.4|1328.8|1328.3|509
1610046000000|2021-01-07 19:00:00|1329.7|1329.2|1329.4|1328.9|1330|1329.5|1329.2|1328.7|444
1610046300000|2021-01-07 19:05:00|1329.3|1328.8|1329.7|1329.2|1330.1|1329.6|1329.3|1328.8|241
1610046600000|2021-01-07 19:10:00|1329.8|1329.3|1330.2|1329.7|1330.2|1329.7|1329.8|1329.3|225
1610046900000|2021-01-07 19:15:00|1330.3|1329.8|1330.7|1330.2|1330.7|1330.2|1330.3|1329.8|187
1610047200000|2021-01-07 19:20:00|1330.8|1330.3|1330.7|1330.2|1331.3|1330.8|1330.6|1330.1|480
1610047500000|2021-01-07 19:25:00|1330.8|1330.3|1329.7|1329.2|1330.8|1330.3|1329.4|1328.9|723
1610047800000|2021-01-07 19:30:00|1329.8|1329.3|1330.6|1330.1|1330.6|1330.1|1329.7|1329.2|347
1610048100000|2021-01-07 19:35:00|1330.5|1330|1330.6|1330.1|1330.7|1330.2|1330.4|1329.9|228
1610048400000|2021-01-07 19:40:00|1330.5|1330|1330.8|1330.3|1331|1330.5|1330.4|1329.9|182
1610048700000|2021-01-07 19:45:00|1330.7|1330.2|1330.5|1330|1330.9|1330.4|1330.4|1329.9|298
1610049000000|2021-01-07 19:50:00|1330.4|1329.9|1330.9|1330.4|1331.1|1330.6|1330.3|1329.8|241
1610049300000|2021-01-07 19:55:00|1330.8|1330.3|1331.2|1330.7|1331.3|1330.8|1330.7|1330.2|457
1610049600000|2021-01-07 20:00:00|1331.1|1330.6|1331.3|1330.8|1331.6|1331.1|1331.1|1330.6|290
1610049900000|2021-01-07 20:05:00|1331.2|1330.7|1331.3|1330.8|1331.5|1331|1331.2|1330.7|358
1610050200000|2021-01-07 20:10:00|1331.2|1330.7|1331.1|1330.6|1331.4|1330.9|1330.7|1330.2|183
1610050500000|2021-01-07 20:15:00|1331.2|1330.7|1331.2|1330.7|1331.4|1330.9|1330.8|1330.3|90
1610050800000|2021-01-07 20:20:00|1331.1|1330.6|1331.5|1331|1331.6|1331.1|1331.1|1330.6|164
1610051100000|2021-01-07 20:25:00|1331.6|1331.1|1331.1|1330.6|1331.7|1331.2|1331.1|1330.6|245
1610051400000|2021-01-07 20:30:00|1331.2|1330.7|1331.4|1330.9|1331.4|1330.9|1330.7|1330.2|397
1610051700000|2021-01-07 20:35:00|1331.3|1330.8|1331.3|1330.8|1331.4|1330.9|1330.7|1330.2|333
1610052000000|2021-01-07 20:40:00|1331.2|1330.7|1331.4|1330.9|1331.7|1331.2|1331.1|1330.6|327
1610052300000|2021-01-07 20:45:00|1331.5|1331|1331.6|1331.1|1331.8|1331.3|1331.4|1330.9|473
1610052600000|2021-01-07 20:50:00|1331.3|1330.8|1330.9|1330.4|1332.2|1331.7|1330.8|1330.3|1155
1610052900000|2021-01-07 20:55:00|1330.8|1330.3|1332|1331.5|1332.5|1332|1330.2|1329.7|4739
1610053200000|2021-01-07 21:00:00|1332.2|1331.2|1332.1|1331.1|1332.4|1331.4|1331.7|1330.7|567
1610053500000|2021-01-07 21:05:00|1332.2|1331.2|1332.7|1331.7|1332.7|1331.7|1332.1|1331.1|79
1610053800000|2021-01-07 21:10:00|1332.8|1331.8|1333|1332|1333.2|1332.2|1332.8|1331.8|43
1610054100000|2021-01-07 21:15:00|1334|1333|1334.7|1333.7|1334.7|1333.7|1334|1333|17
1610054400000|2021-01-07 21:20:00|1334.8|1333.8|1334.9|1333.9|1335.5|1334.5|1334.6|1333.6|79
1610054700000|2021-01-07 21:25:00|1335.5|1334.5|1335.8|1334.8|1336.4|1335.4|1335.5|1334.5|139
1610055000000|2021-01-07 21:30:00|1335.9|1334.9|1335.5|1334.5|1335.9|1334.9|1335.2|1334.2|47
1610055300000|2021-01-07 21:35:00|1335.4|1334.4|1335.3|1334.3|1335.4|1334.4|1335.3|1334.3|9
1610055600000|2021-01-07 21:40:00|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|3
1610055900000|2021-01-07 21:45:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|3
1610056200000|2021-01-07 21:50:00|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|4
1610056500000|2021-01-07 21:55:00|1333|1332|1333.7|1332.7|1334|1333|1333|1332|72
1610060400000|2021-01-07 23:00:00|1334.3|1332.3|1333.6|1331.6|1334.3|1332.3|1333|1331|0
1610060700000|2021-01-07 23:05:00|1333.5|1331.5|1333.3|1331.3|1333.6|1331.6|1333.2|1331.2|0
1610061000000|2021-01-07 23:10:00|1333.4|1331.4|1333.7|1331.7|1333.7|1331.7|1333.3|1331.3|0
1610061300000|2021-01-07 23:15:00|1333.6|1331.6|1333.5|1331.5|1333.6|1331.6|1333.3|1331.3|0
1610061600000|2021-01-07 23:20:00|1333.7|1331.7|1333.8|1331.8|1334.3|1332.3|1333.7|1331.7|0
1610061900000|2021-01-07 23:25:00|1333.7|1331.7|1332.8|1330.8|1333.8|1331.8|1332.8|1330.8|0
1610062200000|2021-01-07 23:30:00|1332.9|1330.9|1333.3|1331.3|1333.3|1331.3|1332.6|1330.6|0
1610062500000|2021-01-07 23:35:00|1333.4|1331.4|1334.2|1332.2|1334.5|1332.5|1333.4|1331.4|0
1610062800000|2021-01-07 23:40:00|1334.3|1332.3|1334.7|1332.7|1334.7|1332.7|1334.1|1332.1|0
1610063100000|2021-01-07 23:45:00|1334.8|1332.8|1335.4|1333.4|1335.5|1333.5|1334.7|1332.7|0
1610063400000|2021-01-07 23:50:00|1335.5|1333.5|1335.2|1333.2|1335.5|1333.5|1334.9|1332.9|0
1610063700000|2021-01-07 23:55:00|1335.3|1333.3|1334.9|1332.9|1335.3|1333.3|1334.4|1332.4|0
1610064000000|2021-01-08 00:00:00|1335|1333|1334.2|1332.2|1335|1333|1333.9|1331.9|0
1610064300000|2021-01-08 00:05:00|1334.3|1332.3|1335.2|1333.2|1335.3|1333.3|1334|1332|0
1610064600000|2021-01-08 00:10:00|1335.1|1333.1|1334.4|1332.4|1335.2|1333.2|1334.4|1332.4|0
1610064900000|2021-01-08 00:15:00|1334.5|1332.5|1335.1|1333.1|1335.2|1333.2|1334.4|1332.4|0
1610065200000|2021-01-08 00:20:00|1335|1333|1335.1|1333.1|1335.2|1333.2|1335|1333|0
1610065500000|2021-01-08 00:25:00|1335|1333|1336|1334|1336|1334|1334.8|1332.8|0
1610065800000|2021-01-08 00:30:00|1336.1|1334.1|1335.1|1333.1|1336.1|1334.1|1335.1|1333.1|0
1610066100000|2021-01-08 00:35:00|1335|1333|1335|1333|1335.2|1333.2|1334.7|1332.7|0
1610066400000|2021-01-08 00:40:00|1334.8|1332.8|1334.9|1332.9|1335.3|1333.3|1334.7|1332.7|0
1610066700000|2021-01-08 00:45:00|1335|1333|1335.9|1333.9|1336|1334|1334.8|1332.8|0
1610067000000|2021-01-08 00:50:00|1336|1334|1335.9|1333.9|1336.3|1334.3|1335.7|1333.7|0
1610067300000|2021-01-08 00:55:00|1336|1334|1336.3|1334.3|1336.3|1334.3|1335.7|1333.7|0
1610067600000|2021-01-08 01:00:00|1337.8|1336.8|1338.5|1337.5|1338.6|1337.6|1337.4|1336.4|27
1610067900000|2021-01-08 01:05:00|1338.3|1337.3|1339.3|1338.3|1339.9|1338.9|1338.1|1337.1|137
1610068200000|2021-01-08 01:10:00|1339.2|1338.2|1336.4|1335.4|1339.2|1338.2|1336.4|1335.4|113
1610068500000|2021-01-08 01:15:00|1336.3|1335.3|1333.5|1332.5|1336.3|1335.3|1333.5|1332.5|31
1610068800000|2021-01-08 01:20:00|1333.6|1332.6|1334.3|1333.3|1334.6|1333.6|1332.8|1331.8|34
1610069100000|2021-01-08 01:25:00|1334.2|1333.2|1335.8|1334.8|1335.8|1334.8|1334.2|1333.2|10
1610069400000|2021-01-08 01:30:00|1336.2|1335.2|1336.4|1335.4|1339.1|1338.1|1335.3|1334.3|52
1610069700000|2021-01-08 01:35:00|1336.9|1335.9|1339.2|1338.2|1339.2|1338.2|1336.9|1335.9|43
1610070000000|2021-01-08 01:40:00|1339.3|1338.3|1337|1336|1339.3|1338.3|1336.3|1335.3|42
1610070300000|2021-01-08 01:45:00|1337.6|1336.6|1337.6|1336.6|1338.1|1337.1|1337.4|1336.4|28
1610070600000|2021-01-08 01:50:00|1336.6|1335.6|1336.4|1335.4|1336.6|1335.6|1335.7|1334.7|48
1610070900000|2021-01-08 01:55:00|1336.7|1335.7|1337.4|1336.4|1337.6|1336.6|1336.6|1335.6|81
1610071200000|2021-01-08 02:00:00|1337.2|1336.2|1336.3|1335.3|1337.2|1336.2|1335.6|1334.6|257
1610071500000|2021-01-08 02:05:00|1336.7|1335.7|1336.5|1335.5|1336.8|1335.8|1334.6|1333.6|255
1610071800000|2021-01-08 02:10:00|1337.7|1336.7|1337.8|1336.8|1338.4|1337.4|1337.6|1336.6|30
1610072100000|2021-01-08 02:15:00|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1337.6|1336.6|43
1610072400000|2021-01-08 02:20:00|1338.6|1337.6|1340.3|1339.3|1340.3|1339.3|1338.6|1337.6|41
1610072700000|2021-01-08 02:25:00|1340.6|1339.6|1341.2|1340.2|1342.3|1341.3|1340.6|1339.6|38
1610073000000|2021-01-08 02:30:00|1341.3|1340.3|1343.1|1342.1|1343.4|1342.4|1341.3|1340.3|29
1610073300000|2021-01-08 02:35:00|1343.2|1342.2|1342.9|1341.9|1343.2|1342.2|1341.9|1340.9|42
1610073600000|2021-01-08 02:40:00|1343.5|1342.5|1343.8|1342.8|1343.9|1342.9|1343|1342|17
1610073900000|2021-01-08 02:45:00|1344.8|1343.8|1344.6|1343.6|1345.4|1344.4|1344.5|1343.5|49
1610074200000|2021-01-08 02:50:00|1344.7|1343.7|1343.9|1342.9|1344.7|1343.7|1343.8|1342.8|60
1610074500000|2021-01-08 02:55:00|1343|1342|1342.5|1341.5|1343|1342|1342.3|1341.3|11
1610074800000|2021-01-08 03:00:00|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|2
1610075100000|2021-01-08 03:05:00|1342.2|1341.2|1343.5|1342.5|1343.5|1342.5|1342|1341|74
1610075400000|2021-01-08 03:10:00|1343.7|1342.7|1343.9|1342.9|1344|1343|1343.3|1342.3|25
1610075700000|2021-01-08 03:15:00|1344|1343|1344.9|1343.9|1345.5|1344.5|1344|1343|57
1610076000000|2021-01-08 03:20:00|1345.1|1344.1|1345.9|1344.9|1346.1|1345.1|1345.1|1344.1|41
1610076300000|2021-01-08 03:25:00|1345.8|1344.8|1345.6|1344.6|1346.3|1345.3|1345.5|1344.5|58
1610076600000|2021-01-08 03:30:00|1345.1|1344.1|1345.5|1344.5|1345.7|1344.7|1345.1|1344.1|5
1610076900000|2021-01-08 03:35:00|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1
1610077200000|2021-01-08 03:40:00|1344.3|1343.3|1345.4|1344.4|1345.5|1344.5|1344.3|1343.3|25
1610077500000|2021-01-08 03:45:00|1345.7|1344.7|1346.7|1345.7|1346.7|1345.7|1345.7|1344.7|6
1610077800000|2021-01-08 03:50:00|1346.6|1345.6|1346.9|1345.9|1346.9|1345.9|1346.6|1345.6|6
1610078700000|2021-01-08 04:05:00|1346.8|1345.8|1346.3|1345.3|1346.8|1345.8|1346.3|1345.3|7
1610079300000|2021-01-08 04:15:00|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|2
1610079600000|2021-01-08 04:20:00|1345.8|1344.8|1345.6|1344.6|1345.8|1344.8|1345.6|1344.6|2
1610079900000|2021-01-08 04:25:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1610080800000|2021-01-08 04:40:00|1345.1|1344.1|1345.4|1344.4|1345.4|1344.4|1345.1|1344.1|2
1610082000000|2021-01-08 05:00:00|1346.4|1345.4|1347.2|1346.2|1347.2|1346.2|1346.4|1345.4|12
1610082300000|2021-01-08 05:05:00|1347.5|1346.5|1347.5|1346.5|1347.5|1346.5|1347.5|1346.5|1
1610082600000|2021-01-08 05:10:00|1347.8|1346.8|1347.9|1346.9|1348.1|1347.1|1347.8|1346.8|14
1610082900000|2021-01-08 05:15:00|1348.7|1347.7|1348.7|1347.7|1348.7|1347.7|1348.7|1347.7|1
1610083800000|2021-01-08 05:30:00|1349.8|1348.8|1350.7|1349.7|1351.3|1350.3|1349.6|1348.6|57
1610084100000|2021-01-08 05:35:00|1350.8|1349.8|1350.4|1349.4|1350.9|1349.9|1350.3|1349.3|13
1610084700000|2021-01-08 05:45:00|1348.8|1347.8|1347.3|1346.3|1348.8|1347.8|1347.2|1346.2|9
1610085000000|2021-01-08 05:50:00|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1
1610085300000|2021-01-08 05:55:00|1347.4|1346.4|1347.2|1346.2|1347.4|1346.4|1347.2|1346.2|3
1610085600000|2021-01-08 06:00:00|1347.4|1346.4|1348.3|1347.3|1348.7|1347.7|1347.4|1346.4|24
1610085900000|2021-01-08 06:05:00|1348.6|1347.6|1348.8|1347.8|1348.8|1347.8|1348.6|1347.6|8
1610086200000|2021-01-08 06:10:00|1349.8|1348.8|1349.3|1348.3|1350.3|1349.3|1349.3|1348.3|20
1610086500000|2021-01-08 06:15:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|2
1610086800000|2021-01-08 06:20:00|1351.2|1350.2|1351.7|1350.7|1351.7|1350.7|1351.2|1350.2|3
1610087100000|2021-01-08 06:25:00|1351.5|1350.5|1352.2|1351.2|1352.5|1351.5|1351.5|1350.5|54
1610087400000|2021-01-08 06:30:00|1352.1|1351.1|1352.5|1351.5|1352.7|1351.7|1352.1|1351.1|46
1610087700000|2021-01-08 06:35:00|1352.4|1351.4|1352.6|1351.6|1352.7|1351.7|1352.1|1351.1|14
1610088000000|2021-01-08 06:40:00|1352|1351|1351.7|1350.7|1352|1351|1351.5|1350.5|4
1610088600000|2021-01-08 06:50:00|1352.7|1351.7|1352.7|1351.7|1352.8|1351.8|1352.4|1351.4|13
1610088900000|2021-01-08 06:55:00|1352.4|1351.4|1352.8|1351.8|1352.9|1351.9|1352.4|1351.4|35
1610089200000|2021-01-08 07:00:00|1353|1352|1353.7|1352.7|1353.7|1352.7|1352.4|1351.4|28
1610089500000|2021-01-08 07:05:00|1353|1352|1353.5|1352.5|1354.4|1353.4|1352.9|1351.9|56
1610089800000|2021-01-08 07:10:00|1352.9|1351.9|1353.1|1352.1|1353.1|1352.1|1352.7|1351.7|19
1610090100000|2021-01-08 07:15:00|1353|1352|1352.7|1351.7|1353.3|1352.3|1352.7|1351.7|24
1610090400000|2021-01-08 07:20:00|1351.4|1350.4|1350.7|1349.7|1351.5|1350.5|1350.7|1349.7|141
1610090700000|2021-01-08 07:25:00|1351.1|1350.1|1351.5|1350.5|1351.5|1350.5|1350.7|1349.7|72
1610091000000|2021-01-08 07:30:00|1351.4|1350.4|1350.7|1349.7|1351.6|1350.6|1350.3|1349.3|101
1610091300000|2021-01-08 07:35:00|1350.8|1349.8|1350.3|1349.3|1351.1|1350.1|1350.1|1349.1|51
1610091600000|2021-01-08 07:40:00|1350.2|1349.2|1350|1349|1350.2|1349.2|1349.5|1348.5|91
1610091900000|2021-01-08 07:45:00|1349.9|1348.9|1350.3|1349.3|1350.3|1349.3|1349.5|1348.5|89
1610092200000|2021-01-08 07:50:00|1350.4|1349.4|1350|1349|1350.4|1349.4|1349|1348|192
1610092500000|2021-01-08 07:55:00|1350.1|1349.1|1350.1|1349.1|1350.4|1349.4|1349.3|1348.3|454
1610092800000|2021-01-08 08:00:00|1350.2|1349.2|1349.5|1348.5|1350.2|1349.2|1347.8|1346.8|582
1610093100000|2021-01-08 08:05:00|1349.6|1348.6|1348.2|1347.2|1349.7|1348.7|1348.1|1347.1|570
1610093400000|2021-01-08 08:10:00|1348|1347|1346.2|1345.2|1348.4|1347.4|1345.9|1344.9|612
1610093700000|2021-01-08 08:15:00|1346.3|1345.3|1347.5|1346.5|1347.7|1346.7|1346.1|1345.1|650
1610094000000|2021-01-08 08:20:00|1347.4|1346.4|1345.7|1344.7|1347.5|1346.5|1345.3|1344.3|423
1610094300000|2021-01-08 08:25:00|1345.5|1344.5|1346|1345|1346.8|1345.8|1345.2|1344.2|647
1610094600000|2021-01-08 08:30:00|1345.9|1344.9|1346.1|1345.1|1346.4|1345.4|1344.8|1343.8|279
1610094900000|2021-01-08 08:35:00|1346.3|1345.3|1346.5|1345.5|1347.1|1346.1|1345.9|1344.9|144
1610095200000|2021-01-08 08:40:00|1346.6|1345.6|1348.3|1347.3|1348.3|1347.3|1346.6|1345.6|211
1610095500000|2021-01-08 08:45:00|1348.1|1347.1|1347.6|1346.6|1348.2|1347.2|1347.5|1346.5|217
1610095800000|2021-01-08 08:50:00|1347.7|1346.7|1346.3|1345.3|1348|1347|1346|1345|257
1610096100000|2021-01-08 08:55:00|1346.5|1345.5|1346|1345|1346.6|1345.6|1345.7|1344.7|74
1610096400000|2021-01-08 09:00:00|1345.9|1344.9|1345.1|1344.1|1346.2|1345.2|1345.1|1344.1|137
1610096700000|2021-01-08 09:05:00|1345.4|1344.4|1346|1345|1346|1345|1345.2|1344.2|261
1610097000000|2021-01-08 09:10:00|1345.9|1344.9|1346.9|1345.9|1346.9|1345.9|1345.8|1344.8|126
1610097300000|2021-01-08 09:15:00|1346.8|1345.8|1348.4|1347.4|1348.5|1347.5|1346.8|1345.8|48
1610097600000|2021-01-08 09:20:00|1348.3|1347.3|1347.8|1346.8|1348.5|1347.5|1347.8|1346.8|34
1610097900000|2021-01-08 09:25:00|1347.7|1346.7|1347.4|1346.4|1348|1347|1346.8|1345.8|175
1610098200000|2021-01-08 09:30:00|1347.6|1346.6|1348|1347|1348.3|1347.3|1347.4|1346.4|210
1610098500000|2021-01-08 09:35:00|1348.1|1347.1|1348.5|1347.5|1348.6|1347.6|1347.7|1346.7|234
1610098800000|2021-01-08 09:40:00|1348.4|1347.4|1348.9|1347.9|1349|1348|1348.3|1347.3|181
1610099100000|2021-01-08 09:45:00|1349.1|1348.1|1349.4|1348.4|1349.8|1348.8|1348.9|1347.9|218
1610099400000|2021-01-08 09:50:00|1349.5|1348.5|1350|1349|1350.1|1349.1|1349.3|1348.3|213
1610099700000|2021-01-08 09:55:00|1350.1|1349.1|1350.6|1349.6|1350.8|1349.8|1349.5|1348.5|286
1610100000000|2021-01-08 10:00:00|1350.5|1349.5|1350.1|1349.1|1350.6|1349.6|1349.7|1348.7|132
1610100300000|2021-01-08 10:05:00|1350.2|1349.2|1349.4|1348.4|1350.3|1349.3|1349|1348|427
1610100600000|2021-01-08 10:10:00|1349.2|1348.2|1349.5|1348.5|1349.8|1348.8|1349|1348|147
1610100900000|2021-01-08 10:15:00|1349.3|1348.3|1348.6|1347.6|1349.5|1348.5|1348.6|1347.6|204
1610101200000|2021-01-08 10:20:00|1348.7|1347.7|1349|1348|1349.2|1348.2|1348.6|1347.6|262
1610101500000|2021-01-08 10:25:00|1349.1|1348.1|1348.8|1347.8|1349.5|1348.5|1348.8|1347.8|101
1610101800000|2021-01-08 10:30:00|1348.9|1347.9|1348.9|1347.9|1349.3|1348.3|1348.7|1347.7|142
1610102100000|2021-01-08 10:35:00|1349|1348|1349.2|1348.2|1349.8|1348.8|1349|1348|170
1610102400000|2021-01-08 10:40:00|1349.3|1348.3|1348.5|1347.5|1349.4|1348.4|1348.3|1347.3|254
1610102700000|2021-01-08 10:45:00|1348.4|1347.4|1349|1348|1349|1348|1348.2|1347.2|249
1610103000000|2021-01-08 10:50:00|1348.9|1347.9|1348.8|1347.8|1349|1348|1348.7|1347.7|171
1610103300000|2021-01-08 10:55:00|1348.7|1347.7|1349|1348|1349.3|1348.3|1348.5|1347.5|259
1610103600000|2021-01-08 11:00:00|1348.9|1347.9|1348.9|1347.9|1349|1348|1348.4|1347.4|125
1610103900000|2021-01-08 11:05:00|1348.8|1347.8|1349.1|1348.1|1349.4|1348.4|1348.4|1347.4|268
1610104200000|2021-01-08 11:10:00|1349.3|1348.3|1350|1349|1350|1349|1349.3|1348.3|144
1610104500000|2021-01-08 11:15:00|1349.9|1348.9|1350.3|1349.3|1350.5|1349.5|1349.9|1348.9|140
1610104800000|2021-01-08 11:20:00|1350.2|1349.2|1350.1|1349.1|1350.5|1349.5|1350.1|1349.1|378
1610105100000|2021-01-08 11:25:00|1350.2|1349.2|1350.5|1349.5|1350.8|1349.8|1349.8|1348.8|122
1610105400000|2021-01-08 11:30:00|1350.7|1349.7|1350.3|1349.3|1350.7|1349.7|1350.3|1349.3|156
1610105700000|2021-01-08 11:35:00|1350.2|1349.2|1350.7|1349.7|1350.8|1349.8|1350|1349|224
1610106000000|2021-01-08 11:40:00|1350.8|1349.8|1351|1350|1351.2|1350.2|1350.8|1349.8|170
1610106300000|2021-01-08 11:45:00|1351.1|1350.1|1350.6|1349.6|1351.3|1350.3|1350.3|1349.3|105
1610106600000|2021-01-08 11:50:00|1350.5|1349.5|1350.4|1349.4|1350.6|1349.6|1350.2|1349.2|96
1610106900000|2021-01-08 11:55:00|1350.6|1349.6|1349.6|1348.6|1350.6|1349.6|1349.5|1348.5|108
1610107200000|2021-01-08 12:00:00|1349.4|1348.4|1348.8|1347.8|1349.6|1348.6|1348.7|1347.7|170
1610107500000|2021-01-08 12:05:00|1348.7|1347.7|1350.1|1349.1|1350.1|1349.1|1348.7|1347.7|311
1610107800000|2021-01-08 12:10:00|1350.2|1349.2|1350|1349|1350.7|1349.7|1349.8|1348.8|263
1610108100000|2021-01-08 12:15:00|1350.1|1349.1|1350.7|1349.7|1350.7|1349.7|1350|1349|200
1610108400000|2021-01-08 12:20:00|1350.6|1349.6|1350.7|1349.7|1350.8|1349.8|1350.2|1349.2|316
1610108700000|2021-01-08 12:25:00|1350.8|1349.8|1351.2|1350.2|1351.4|1350.4|1350.7|1349.7|387
1610109000000|2021-01-08 12:30:00|1351.3|1350.3|1351.1|1350.1|1352|1351|1351.1|1350.1|241
1610109300000|2021-01-08 12:35:00|1351|1350|1350.5|1349.5|1351.3|1350.3|1350.5|1349.5|173
1610109600000|2021-01-08 12:40:00|1350.6|1349.6|1350.1|1349.1|1350.8|1349.8|1349.9|1348.9|212
1610109900000|2021-01-08 12:45:00|1350|1349|1349.9|1348.9|1350.2|1349.2|1349.7|1348.7|135
1610110200000|2021-01-08 12:50:00|1350|1349|1349.8|1348.8|1350|1349|1349.5|1348.5|182
1610110500000|2021-01-08 12:55:00|1349.9|1348.9|1349.7|1348.7|1350.2|1349.2|1349.6|1348.6|452
1610110800000|2021-01-08 13:00:00|1349.6|1348.6|1350.3|1349.3|1350.5|1349.5|1349.6|1348.6|150
1610111100000|2021-01-08 13:05:00|1350.4|1349.4|1350.3|1349.3|1350.7|1349.7|1350.2|1349.2|110
1610111400000|2021-01-08 13:10:00|1350.2|1349.2|1351.3|1350.3|1351.3|1350.3|1349.9|1348.9|755
1610111700000|2021-01-08 13:15:00|1351.4|1350.4|1351.1|1350.1|1351.6|1350.6|1350.8|1349.8|197
1610112000000|2021-01-08 13:20:00|1350.9|1349.9|1350.1|1349.1|1351|1350|1350.1|1349.1|125
1610112300000|2021-01-08 13:25:00|1350.2|1349.2|1349.6|1348.6|1350.5|1349.5|1349.6|1348.6|217
1610112600000|2021-01-08 13:30:00|1349.5|1348.5|1348.8|1347.8|1351.2|1350.2|1348.5|1347.5|636
1610112900000|2021-01-08 13:35:00|1348.9|1347.9|1350.4|1349.4|1350.9|1349.9|1348.7|1347.7|507
1610113200000|2021-01-08 13:40:00|1350.6|1349.6|1353.3|1352.3|1353.3|1352.3|1350.5|1349.5|310
1610113500000|2021-01-08 13:45:00|1353.2|1352.2|1352.7|1351.7|1353.5|1352.5|1352.6|1351.6|386
1610113800000|2021-01-08 13:50:00|1352.8|1351.8|1350.8|1349.8|1353|1352|1350.8|1349.8|327
1610114100000|2021-01-08 13:55:00|1350.7|1349.7|1352.5|1351.5|1352.5|1351.5|1350.6|1349.6|401
1610114400000|2021-01-08 14:00:00|1352.6|1351.6|1352.7|1351.7|1352.8|1351.8|1351.8|1350.8|307
1610114700000|2021-01-08 14:05:00|1352.6|1351.6|1353.2|1352.2|1353.4|1352.4|1352.6|1351.6|579
1610115000000|2021-01-08 14:10:00|1353.3|1352.3|1354.2|1353.2|1354.2|1353.2|1353.3|1352.3|474
1610115300000|2021-01-08 14:15:00|1354.3|1353.3|1355|1354|1355|1354|1354|1353|544
1610115600000|2021-01-08 14:20:00|1354.9|1353.9|1355.5|1354.5|1355.9|1354.9|1354.9|1353.9|381
1610115900000|2021-01-08 14:25:00|1355.7|1354.7|1356.9|1355.9|1356.9|1355.9|1355.3|1354.3|1178
1610116200000|2021-01-08 14:30:00|1356.7|1356.2|1360.7|1360.2|1361.8|1361.3|1355.8|1355.3|12026
1610116500000|2021-01-08 14:35:00|1360.8|1360.3|1358.8|1358.3|1361.7|1361.2|1358.2|1357.7|3691
1610116800000|2021-01-08 14:40:00|1358.9|1358.4|1360.4|1359.9|1361.2|1360.7|1358.6|1358.1|3016
1610117100000|2021-01-08 14:45:00|1360.3|1359.8|1355.9|1355.4|1360.3|1359.8|1355.3|1354.8|3200
1610117400000|2021-01-08 14:50:00|1355.8|1355.3|1355.2|1354.7|1356.4|1355.9|1354.5|1354|1697
1610117700000|2021-01-08 14:55:00|1355.1|1354.6|1354.7|1354.2|1355.9|1355.4|1354.2|1353.7|1573
1610118000000|2021-01-08 15:00:00|1354.8|1354.3|1357.2|1356.7|1357.5|1357|1354.8|1354.3|1531
1610118300000|2021-01-08 15:05:00|1357.3|1356.8|1356.8|1356.3|1358|1357.5|1355.9|1355.4|1325
1610118600000|2021-01-08 15:10:00|1356.9|1356.4|1356.5|1356|1357.9|1357.4|1356.5|1356|1516
1610118900000|2021-01-08 15:15:00|1356.3|1355.8|1356.5|1356|1356.6|1356.1|1355.2|1354.7|1446
1610119200000|2021-01-08 15:20:00|1356.4|1355.9|1351.7|1351.2|1356.4|1355.9|1351.6|1351.1|1773
1610119500000|2021-01-08 15:25:00|1351.6|1351.1|1349.1|1348.6|1352.1|1351.6|1349|1348.5|1763
1610119800000|2021-01-08 15:30:00|1349.2|1348.7|1351|1350.5|1351.8|1351.3|1348.9|1348.4|2000
1610120100000|2021-01-08 15:35:00|1350.9|1350.4|1351.2|1350.7|1351.7|1351.2|1350|1349.5|1649
1610120400000|2021-01-08 15:40:00|1351.1|1350.6|1353.5|1353|1353.7|1353.2|1351.1|1350.6|1422
1610120700000|2021-01-08 15:45:00|1353.4|1352.9|1353.4|1352.9|1353.6|1353.1|1352.8|1352.3|1800
1610121000000|2021-01-08 15:50:00|1353.5|1353|1354.8|1354.3|1354.8|1354.3|1353.3|1352.8|1021
1610121300000|2021-01-08 15:55:00|1354.9|1354.4|1358.5|1358|1358.6|1358.1|1354.6|1354.1|2719
1610121600000|2021-01-08 16:00:00|1358.8|1358.3|1361.3|1360.8|1361.6|1361.1|1358.1|1357.6|2153
1610121900000|2021-01-08 16:05:00|1361.2|1360.7|1360.6|1360.1|1361.5|1361|1360|1359.5|1911
1610122200000|2021-01-08 16:10:00|1360.7|1360.2|1360.3|1359.8|1361.1|1360.6|1359.4|1358.9|2458
1610122500000|2021-01-08 16:15:00|1360.2|1359.7|1359.6|1359.1|1360.7|1360.2|1358.1|1357.6|2305
1610122800000|2021-01-08 16:20:00|1359.5|1359|1361.5|1361|1361.5|1361|1359.3|1358.8|1132
1610123100000|2021-01-08 16:25:00|1361.4|1360.9|1361.8|1361.3|1362.1|1361.6|1360.7|1360.2|1417
1610123400000|2021-01-08 16:30:00|1361.9|1361.4|1363.3|1362.8|1363.5|1363|1360.9|1360.4|2328
1610123700000|2021-01-08 16:35:00|1363.2|1362.7|1362.5|1362|1363.6|1363.1|1362.4|1361.9|1486
1610124000000|2021-01-08 16:40:00|1362.6|1362.1|1362|1361.5|1363|1362.5|1361.3|1360.8|1801
1610124300000|2021-01-08 16:45:00|1362.1|1361.6|1362.3|1361.8|1363|1362.5|1361.8|1361.3|2624
1610124600000|2021-01-08 16:50:00|1362.2|1361.7|1363.1|1362.6|1363.2|1362.7|1361.3|1360.8|1137
1610124900000|2021-01-08 16:55:00|1363.3|1362.8|1362.8|1362.3|1363.8|1363.3|1362.6|1362.1|1239
1610125200000|2021-01-08 17:00:00|1362.9|1362.4|1359.5|1359|1363|1362.5|1359.5|1359|1208
1610125500000|2021-01-08 17:05:00|1359.4|1358.9|1362|1361.5|1362|1361.5|1359.1|1358.6|1296
1610125800000|2021-01-08 17:10:00|1361.9|1361.4|1363.3|1362.8|1363.3|1362.8|1361.2|1360.7|1726
1610126100000|2021-01-08 17:15:00|1363.2|1362.7|1363.6|1363.1|1364.3|1363.8|1363|1362.5|961
1610126400000|2021-01-08 17:20:00|1363.5|1363|1363|1362.5|1363.8|1363.3|1362.9|1362.4|642
1610126700000|2021-01-08 17:25:00|1363.1|1362.6|1363|1362.5|1363.5|1363|1362.5|1362|809
1610127000000|2021-01-08 17:30:00|1363.1|1362.6|1363|1362.5|1363.4|1362.9|1362.5|1362|1030
1610127300000|2021-01-08 17:35:00|1363.1|1362.6|1362|1361.5|1363.6|1363.1|1361.9|1361.4|1116
1610127600000|2021-01-08 17:40:00|1362.1|1361.6|1361.5|1361|1362.4|1361.9|1361.1|1360.6|1478
1610127900000|2021-01-08 17:45:00|1361.6|1361.1|1360|1359.5|1361.7|1361.2|1359.4|1358.9|1767
1610128200000|2021-01-08 17:50:00|1360.1|1359.6|1360.4|1359.9|1360.7|1360.2|1359.7|1359.2|891
1610128500000|2021-01-08 17:55:00|1360.6|1360.1|1361.7|1361.2|1361.7|1361.2|1360.1|1359.6|639
1610128800000|2021-01-08 18:00:00|1361.6|1361.1|1360.4|1359.9|1361.6|1361.1|1359.9|1359.4|383
1610129100000|2021-01-08 18:05:00|1360.5|1360|1360.3|1359.8|1360.9|1360.4|1360|1359.5|733
1610129400000|2021-01-08 18:10:00|1360.2|1359.7|1359.5|1359|1361|1360.5|1359.1|1358.6|753
1610129700000|2021-01-08 18:15:00|1359.4|1358.9|1357.2|1356.7|1359.8|1359.3|1357|1356.5|919
1610130000000|2021-01-08 18:20:00|1357.3|1356.8|1355.7|1355.2|1357.8|1357.3|1355.1|1354.6|1249
1610130300000|2021-01-08 18:25:00|1355.8|1355.3|1357.2|1356.7|1357.4|1356.9|1355.8|1355.3|1211
1610130600000|2021-01-08 18:30:00|1357.1|1356.6|1355.2|1354.7|1357.2|1356.7|1355.1|1354.6|652
1610130900000|2021-01-08 18:35:00|1355.1|1354.6|1354.5|1354|1355.7|1355.2|1353.3|1352.8|699
1610131200000|2021-01-08 18:40:00|1354.4|1353.9|1353.3|1352.8|1354.5|1354|1351.9|1351.4|886
1610131500000|2021-01-08 18:45:00|1353.2|1352.7|1353.9|1353.4|1354|1353.5|1352.8|1352.3|1128
1610131800000|2021-01-08 18:50:00|1354|1353.5|1355.4|1354.9|1355.6|1355.1|1353.8|1353.3|716
1610132100000|2021-01-08 18:55:00|1355.5|1355|1355.7|1355.2|1356.2|1355.7|1354.8|1354.3|727
1610132400000|2021-01-08 19:00:00|1355.8|1355.3|1356.7|1356.2|1357.2|1356.7|1355.6|1355.1|480
1610132700000|2021-01-08 19:05:00|1356.6|1356.1|1356.5|1356|1357.3|1356.8|1356.1|1355.6|664
1610133000000|2021-01-08 19:10:00|1356.4|1355.9|1356.9|1356.4|1357.5|1357|1356.1|1355.6|600
1610133300000|2021-01-08 19:15:00|1356.7|1356.2|1358|1357.5|1358.5|1358|1356.7|1356.2|1229
1610133600000|2021-01-08 19:20:00|1357.9|1357.4|1358.2|1357.7|1358.7|1358.2|1357.5|1357|1069
1610133900000|2021-01-08 19:25:00|1358.1|1357.6|1359.1|1358.6|1359.3|1358.8|1358|1357.5|1677
1610134200000|2021-01-08 19:30:00|1359|1358.5|1359.9|1359.4|1359.9|1359.4|1359|1358.5|1244
1610134500000|2021-01-08 19:35:00|1360|1359.5|1360.7|1360.2|1360.9|1360.4|1359.6|1359.1|1390
1610134800000|2021-01-08 19:40:00|1360.6|1360.1|1360.2|1359.7|1360.7|1360.2|1359.9|1359.4|1325
1610135100000|2021-01-08 19:45:00|1360.3|1359.8|1361.4|1360.9|1361.4|1360.9|1360.2|1359.7|1331
1610135400000|2021-01-08 19:50:00|1361.3|1360.8|1362.1|1361.6|1362.8|1362.3|1361.3|1360.8|854
1610135700000|2021-01-08 19:55:00|1362.2|1361.7|1363.6|1363.1|1363.8|1363.3|1362.1|1361.6|693
1610136000000|2021-01-08 20:00:00|1363.5|1363|1363.6|1363.1|1364.3|1363.8|1363.4|1362.9|520
1610136300000|2021-01-08 20:05:00|1363.7|1363.2|1364.6|1364.1|1364.6|1364.1|1363|1362.5|718
1610136600000|2021-01-08 20:10:00|1364.5|1364|1364.8|1364.3|1365.1|1364.6|1363.8|1363.3|789
1610136900000|2021-01-08 20:15:00|1364.9|1364.4|1365.4|1364.9|1365.6|1365.1|1364.6|1364.1|744
1610137200000|2021-01-08 20:20:00|1365.3|1364.8|1364.7|1364.2|1365.4|1364.9|1364.5|1364|1082
1610137500000|2021-01-08 20:25:00|1364.8|1364.3|1365.6|1365.1|1365.8|1365.3|1364.4|1363.9|908
1610137800000|2021-01-08 20:30:00|1365.7|1365.2|1365.4|1364.9|1365.8|1365.3|1364.6|1364.1|973
1610138100000|2021-01-08 20:35:00|1365.3|1364.8|1365.7|1365.2|1365.9|1365.4|1364.8|1364.3|1263
1610138400000|2021-01-08 20:40:00|1365.6|1365.1|1366|1365.5|1366.4|1365.9|1365.5|1365|1796
1610138700000|2021-01-08 20:45:00|1366.1|1365.6|1365.6|1365.1|1366.4|1365.9|1365.6|1365.1|1578
1610139000000|2021-01-08 20:50:00|1365.5|1365|1365.9|1365.4|1365.9|1365.4|1364.9|1364.4|1891
1610139300000|2021-01-08 20:55:00|1365.8|1365.3|1370.3|1369.8|1370.3|1369.8|1364.9|1364.4|15127
1610319600000|2021-01-10 23:00:00|1366.5|1364.5|1367.3|1366.3|1367.5|1366.5|1366.4|1364.4|16
1610319900000|2021-01-10 23:05:00|||||||||3
1610320500000|2021-01-10 23:15:00|1365.6|1364.6|1366.5|1365.5|1366.5|1365.5|1365.6|1364.6|22
1610320800000|2021-01-10 23:20:00|1365|1364|1367.4|1366.4|1367.5|1366.5|1365|1364|15
1610323200000|2021-01-11 00:00:00|1364.1|1363.1|1365.2|1364.2|1365.2|1364.2|1363.6|1362.6|43
1610323500000|2021-01-11 00:05:00|1365.9|1364.9|1368|1367|1368|1367|1365.9|1364.9|90
1610323800000|2021-01-11 00:10:00|1368.4|1367.4|1369|1368|1369|1368|1368.4|1367.4|75
1610324100000|2021-01-11 00:15:00|1368.7|1367.7|1368.7|1367.7|1368.7|1367.7|1367.7|1366.7|19
1610324400000|2021-01-11 00:20:00|1368.6|1367.6|1367.7|1366.7|1368.6|1367.6|1367.7|1366.7|5
1610324700000|2021-01-11 00:25:00|1367.9|1366.9|1368.5|1367.5|1368.5|1367.5|1367.9|1366.9|9
1610325000000|2021-01-11 00:30:00|1368.4|1367.4|1368.9|1367.9|1369.1|1368.1|1368.4|1367.4|13
1610325300000|2021-01-11 00:35:00|1369|1368|1368.5|1367.5|1369.2|1368.2|1368.3|1367.3|59
1610325600000|2021-01-11 00:40:00|||||||||1
1610325900000|2021-01-11 00:45:00|1368.4|1367.4|1367.1|1366.1|1368.4|1367.4|1366.8|1365.8|20
1610326200000|2021-01-11 00:50:00|1367.5|1366.5|1367.4|1366.4|1367.5|1366.5|1367.1|1366.1|17
1610326500000|2021-01-11 00:55:00|1367.5|1366.5|1368.7|1367.7|1368.7|1367.7|1367.5|1366.5|18
1610326800000|2021-01-11 01:00:00|1368.2|1367.2|1368.2|1367.2|1369.2|1368.2|1368.2|1367.2|97
1610327100000|2021-01-11 01:05:00|1367.7|1366.7|1368.4|1367.4|1369|1368|1367.7|1366.7|118
1610327400000|2021-01-11 01:10:00|1368.5|1367.5|1370|1369|1370.5|1369.5|1368.1|1367.1|131
1610327700000|2021-01-11 01:15:00|1369.8|1368.8|1367.3|1366.3|1369.8|1368.8|1366.4|1365.4|56
1610328000000|2021-01-11 01:20:00|1367.4|1366.4|1373.1|1372.1|1373.4|1372.4|1367.4|1366.4|145
1610328300000|2021-01-11 01:25:00|1372.3|1371.3|1371.7|1370.7|1373|1372|1371.5|1370.5|81
1610328600000|2021-01-11 01:30:00|1372.6|1371.6|1371.6|1370.6|1374.5|1373.5|1371.5|1370.5|167
1610328900000|2021-01-11 01:35:00|1369.5|1368.5|1367.2|1366.2|1370.3|1369.3|1367.2|1366.2|63
1610329200000|2021-01-11 01:40:00|1367.1|1366.1|1367.1|1366.1|1369.4|1368.4|1367.1|1366.1|52
1610329500000|2021-01-11 01:45:00|1366.3|1365.3|1369.6|1368.6|1369.6|1368.6|1366.2|1365.2|182
1610329800000|2021-01-11 01:50:00|1369.4|1368.4|1368.6|1367.6|1370.2|1369.2|1368|1367|82
1610330100000|2021-01-11 01:55:00|1368|1367|1363.8|1362.8|1368.2|1367.2|1363.8|1362.8|246
1610330400000|2021-01-11 02:00:00|1364.1|1363.1|1361.4|1360.4|1364.9|1363.9|1361|1360|195
1610330700000|2021-01-11 02:05:00|1361|1360|1359.5|1358.5|1361|1360|1356.8|1355.8|95
1610331000000|2021-01-11 02:10:00|1359.9|1358.9|1361|1360|1363.2|1362.2|1359.9|1358.9|58
1610331300000|2021-01-11 02:15:00|1361.1|1360.1|1359.7|1358.7|1361.1|1360.1|1358|1357|100
1610331600000|2021-01-11 02:20:00|1360.7|1359.7|1361.7|1360.7|1362.2|1361.2|1359|1358|69
1610331900000|2021-01-11 02:25:00|1362.9|1361.9|1365|1364|1365.2|1364.2|1362.9|1361.9|28
1610332200000|2021-01-11 02:30:00|1365.8|1364.8|1366.7|1365.7|1367.2|1366.2|1365.3|1364.3|89
1610332500000|2021-01-11 02:35:00|1366.5|1365.5|1362.7|1361.7|1366.5|1365.5|1362.7|1361.7|18
1610332800000|2021-01-11 02:40:00|1362.9|1361.9|1365.4|1364.4|1365.6|1364.6|1362.9|1361.9|25
1610333100000|2021-01-11 02:45:00|1365.5|1364.5|1368|1367|1368|1367|1365.5|1364.5|16
1610333400000|2021-01-11 02:50:00|1368.3|1367.3|1368.6|1367.6|1368.9|1367.9|1367.5|1366.5|48
1610333700000|2021-01-11 02:55:00|1368.2|1367.2|1369.8|1368.8|1369.8|1368.8|1368|1367|7
1610334000000|2021-01-11 03:00:00|1369.7|1368.7|1368.9|1367.9|1369.7|1368.7|1368.8|1367.8|23
1610334300000|2021-01-11 03:05:00|1368|1367|1368.4|1367.4|1368.5|1367.5|1367.5|1366.5|32
1610334600000|2021-01-11 03:10:00|1368|1367|1367.4|1366.4|1368.7|1367.7|1367.3|1366.3|160
1610335200000|2021-01-11 03:20:00|1366.8|1365.8|1367.4|1366.4|1367.4|1366.4|1366.6|1365.6|16
1610335500000|2021-01-11 03:25:00|1366.4|1365.4|1363.7|1362.7|1366.4|1365.4|1363.7|1362.7|157
1610335800000|2021-01-11 03:30:00|1363.5|1362.5|1366.2|1365.2|1366.2|1365.2|1363.5|1362.5|16
1610336100000|2021-01-11 03:35:00|1365.8|1364.8|1365.8|1364.8|1365.8|1364.8|1365.8|1364.8|1
1610336400000|2021-01-11 03:40:00|1364.9|1363.9|1364.9|1363.9|1365.8|1364.8|1364.7|1363.7|28
1610336700000|2021-01-11 03:45:00|1364.3|1363.3|1363.4|1362.4|1364.3|1363.3|1363.2|1362.2|19
1610337300000|2021-01-11 03:55:00|1365.4|1364.4|1364.8|1363.8|1365.4|1364.4|1364.8|1363.8|4
1610337900000|2021-01-11 04:05:00|1364|1363|1363.2|1362.2|1364|1363|1363.2|1362.2|8
1610338200000|2021-01-11 04:10:00|1362.8|1361.8|1361.1|1360.1|1362.8|1361.8|1361|1360|36
1610338500000|2021-01-11 04:15:00|1361|1360|1359.9|1358.9|1361|1360|1359.9|1358.9|4
1610338800000|2021-01-11 04:20:00|1360.6|1359.6|1360.4|1359.4|1360.6|1359.6|1360.4|1359.4|7
1610339100000|2021-01-11 04:25:00|1360.5|1359.5|1358.6|1357.6|1360.5|1359.5|1358.3|1357.3|166
1610339400000|2021-01-11 04:30:00|1357.9|1356.9|1357.3|1356.3|1357.9|1356.9|1355.9|1354.9|376
1610339700000|2021-01-11 04:35:00|1357.9|1356.9|1358|1357|1358.2|1357.2|1357.6|1356.6|37
1610340000000|2021-01-11 04:40:00|1358.2|1357.2|1358.9|1357.9|1358.9|1357.9|1358.2|1357.2|14
1610340300000|2021-01-11 04:45:00|1359.2|1358.2|1358.9|1357.9|1359.2|1358.2|1358.9|1357.9|13
1610340600000|2021-01-11 04:50:00|1358.6|1357.6|1357.6|1356.6|1358.6|1357.6|1357.6|1356.6|29
1610341200000|2021-01-11 05:00:00|1359.4|1358.4|1359.6|1358.6|1359.9|1358.9|1358.6|1357.6|18
1610341500000|2021-01-11 05:05:00|1360.1|1359.1|1362.5|1361.5|1362.5|1361.5|1360.1|1359.1|48
1610341800000|2021-01-11 05:10:00|1362.6|1361.6|1361.7|1360.7|1362.6|1361.6|1361.6|1360.6|50
1610342100000|2021-01-11 05:15:00|1362.2|1361.2|1362.4|1361.4|1362.8|1361.8|1362.1|1361.1|19
1610342400000|2021-01-11 05:20:00|1362.9|1361.9|1361.7|1360.7|1362.9|1361.9|1361.4|1360.4|76
1610342700000|2021-01-11 05:25:00|1361.9|1360.9|1363.2|1362.2|1363.2|1362.2|1361.9|1360.9|9
1610343000000|2021-01-11 05:30:00|1362.8|1361.8|1363.1|1362.1|1363.1|1362.1|1361.9|1360.9|15
1610343300000|2021-01-11 05:35:00|1362.9|1361.9|1361.7|1360.7|1363.1|1362.1|1361.7|1360.7|11
1610343600000|2021-01-11 05:40:00|1360.9|1359.9|1360|1359|1361|1360|1360|1359|16
1610343900000|2021-01-11 05:45:00|1358.5|1357.5|1357.8|1356.8|1358.5|1357.5|1357.8|1356.8|5
1610344200000|2021-01-11 05:50:00|1357.2|1356.2|1356.6|1355.6|1357.2|1356.2|1355.9|1354.9|31
1610344500000|2021-01-11 05:55:00|1356.5|1355.5|1357.7|1356.7|1358.2|1357.2|1356.5|1355.5|32
1610344800000|2021-01-11 06:00:00|1357.3|1356.3|1355.5|1354.5|1357.4|1356.4|1355.2|1354.2|67
1610345100000|2021-01-11 06:05:00|1355.3|1354.3|1355.8|1354.8|1356.7|1355.7|1355.1|1354.1|98
1610345400000|2021-01-11 06:10:00|1355.6|1354.6|1352.4|1351.4|1355.6|1354.6|1351|1350|526
1610345700000|2021-01-11 06:15:00|1352.1|1351.1|1353.7|1352.7|1353.8|1352.8|1351.9|1350.9|95
1610346000000|2021-01-11 06:20:00|1353.2|1352.2|1354.3|1353.3|1355.6|1354.6|1353.2|1352.2|123
1610346300000|2021-01-11 06:25:00|1354.2|1353.2|1355.1|1354.1|1355.5|1354.5|1354.2|1353.2|65
1610346600000|2021-01-11 06:30:00|1354.3|1353.3|1355.8|1354.8|1355.8|1354.8|1353.6|1352.6|75
1610346900000|2021-01-11 06:35:00|1356|1355|1356.3|1355.3|1357.2|1356.2|1356|1355|69
1610347200000|2021-01-11 06:40:00|1356.4|1355.4|1355.8|1354.8|1356.8|1355.8|1355.5|1354.5|80
1610347500000|2021-01-11 06:45:00|1355.9|1354.9|1354.3|1353.3|1356|1355|1354.3|1353.3|200
1610347800000|2021-01-11 06:50:00|1354.1|1353.1|1356.2|1355.2|1356.4|1355.4|1354.1|1353.1|303
1610348100000|2021-01-11 06:55:00|1355.4|1354.4|1353.1|1352.1|1355.4|1354.4|1353.1|1352.1|79
1610348400000|2021-01-11 07:00:00|1352.5|1351.5|1354.3|1353.3|1355.1|1354.1|1351.2|1350.2|132
1610348700000|2021-01-11 07:05:00|1354.5|1353.5|1354.7|1353.7|1355.6|1354.6|1354.3|1353.3|56
1610349000000|2021-01-11 07:10:00|1354.2|1353.2|1354.6|1353.6|1355.2|1354.2|1354.1|1353.1|74
1610349300000|2021-01-11 07:15:00|1354.5|1353.5|1353.9|1352.9|1355.2|1354.2|1353.9|1352.9|97
1610349600000|2021-01-11 07:20:00|1354.3|1353.3|1353.2|1352.2|1354.4|1353.4|1352.7|1351.7|121
1610349900000|2021-01-11 07:25:00|1353.1|1352.1|1353.4|1352.4|1354|1353|1352.1|1351.1|243
1610350200000|2021-01-11 07:30:00|1353.3|1352.3|1352.2|1351.2|1353.8|1352.8|1352.2|1351.2|276
1610350500000|2021-01-11 07:35:00|1352.4|1351.4|1352.4|1351.4|1352.8|1351.8|1351.6|1350.6|196
1610350800000|2021-01-11 07:40:00|1352.5|1351.5|1353.5|1352.5|1353.5|1352.5|1352|1351|247
1610351100000|2021-01-11 07:45:00|1353.4|1352.4|1353.6|1352.6|1354.4|1353.4|1352.5|1351.5|151
1610351400000|2021-01-11 07:50:00|1353.4|1352.4|1352.3|1351.3|1353.5|1352.5|1351.6|1350.6|149
1610351700000|2021-01-11 07:55:00|1352|1351|1352.3|1351.3|1353.1|1352.1|1352|1351|106
1610352000000|2021-01-11 08:00:00|1352.2|1351.2|1354|1353|1354.8|1353.8|1352.2|1351.2|470
1610352300000|2021-01-11 08:05:00|1353.8|1352.8|1356.1|1355.1|1356.2|1355.2|1353.7|1352.7|494
1610352600000|2021-01-11 08:10:00|1356.2|1355.2|1355.9|1354.9|1356.5|1355.5|1355.1|1354.1|232
1610352900000|2021-01-11 08:15:00|1356|1355|1357.2|1356.2|1357.8|1356.8|1356|1355|502
1610353200000|2021-01-11 08:20:00|1357.3|1356.3|1355.7|1354.7|1357.8|1356.8|1355.7|1354.7|281
1610353500000|2021-01-11 08:25:00|1355.9|1354.9|1356|1355|1356.4|1355.4|1355.5|1354.5|225
1610353800000|2021-01-11 08:30:00|1355.6|1354.6|1354.1|1353.1|1355.8|1354.8|1353.3|1352.3|315
1610354100000|2021-01-11 08:35:00|1354.2|1353.2|1355.3|1354.3|1355.7|1354.7|1353.6|1352.6|157
1610354400000|2021-01-11 08:40:00|1355.6|1354.6|1355.1|1354.1|1356|1355|1355|1354|204
1610354700000|2021-01-11 08:45:00|1354.8|1353.8|1354.5|1353.5|1355.3|1354.3|1354.5|1353.5|174
1610355000000|2021-01-11 08:50:00|1354.4|1353.4|1354|1353|1354.9|1353.9|1353.9|1352.9|145
1610355300000|2021-01-11 08:55:00|1353.9|1352.9|1355.5|1354.5|1355.5|1354.5|1353.4|1352.4|421
1610355600000|2021-01-11 09:00:00|1355.6|1354.6|1356|1355|1356.7|1355.7|1355.4|1354.4|151
1610355900000|2021-01-11 09:05:00|1356.2|1355.2|1356.3|1355.3|1356.4|1355.4|1355.8|1354.8|127
1610356200000|2021-01-11 09:10:00|1356.4|1355.4|1355.1|1354.1|1356.4|1355.4|1354.6|1353.6|172
1610356500000|2021-01-11 09:15:00|1355.4|1354.4|1355.2|1354.2|1355.8|1354.8|1355|1354|187
1610356800000|2021-01-11 09:20:00|1354.9|1353.9|1355.5|1354.5|1356|1355|1354.9|1353.9|181
1610357100000|2021-01-11 09:25:00|1355.6|1354.6|1355.3|1354.3|1355.7|1354.7|1354.5|1353.5|129
1610357400000|2021-01-11 09:30:00|1355.4|1354.4|1356.1|1355.1|1356.3|1355.3|1355|1354|66
1610357700000|2021-01-11 09:35:00|1356.4|1355.4|1354.5|1353.5|1356.5|1355.5|1354.1|1353.1|194
1610358000000|2021-01-11 09:40:00|1354.9|1353.9|1354.6|1353.6|1355.2|1354.2|1354.4|1353.4|23
1610358300000|2021-01-11 09:45:00|1354.4|1353.4|1354.4|1353.4|1354.6|1353.6|1353.9|1352.9|185
1610358600000|2021-01-11 09:50:00|1354.5|1353.5|1354.6|1353.6|1354.8|1353.8|1354.2|1353.2|105
1610358900000|2021-01-11 09:55:00|1354.3|1353.3|1354.3|1353.3|1354.6|1353.6|1354|1353|67
1610359200000|2021-01-11 10:00:00|1354.1|1353.1|1353.5|1352.5|1354.3|1353.3|1353.4|1352.4|232
1610359500000|2021-01-11 10:05:00|1353.6|1352.6|1354.6|1353.6|1354.9|1353.9|1353.5|1352.5|277
1610359800000|2021-01-11 10:10:00|1354.4|1353.4|1355.1|1354.1|1355.2|1354.2|1354.4|1353.4|226
1610360100000|2021-01-11 10:15:00|1355.2|1354.2|1355.4|1354.4|1355.5|1354.5|1355|1354|135
1610360400000|2021-01-11 10:20:00|1355.3|1354.3|1355.1|1354.1|1355.5|1354.5|1354.5|1353.5|247
1610360700000|2021-01-11 10:25:00|1355.2|1354.2|1355.3|1354.3|1355.4|1354.4|1355|1354|215
1610361000000|2021-01-11 10:30:00|1355.2|1354.2|1355.7|1354.7|1355.7|1354.7|1355|1354|119
1610361300000|2021-01-11 10:35:00|1355.6|1354.6|1355.5|1354.5|1355.9|1354.9|1355.2|1354.2|383
1610361600000|2021-01-11 10:40:00|1355.7|1354.7|1355.4|1354.4|1355.7|1354.7|1354.8|1353.8|183
1610361900000|2021-01-11 10:45:00|1355.5|1354.5|1355.6|1354.6|1355.8|1354.8|1355.4|1354.4|91
1610362200000|2021-01-11 10:50:00|1355.5|1354.5|1355.7|1354.7|1355.8|1354.8|1355.3|1354.3|163
1610362500000|2021-01-11 10:55:00|1355.6|1354.6|1356.6|1355.6|1356.6|1355.6|1355.5|1354.5|306
1610362800000|2021-01-11 11:00:00|1356.4|1355.4|1356.3|1355.3|1356.6|1355.6|1356.1|1355.1|100
1610363100000|2021-01-11 11:05:00|1356.2|1355.2|1356.1|1355.1|1356.3|1355.3|1356|1355|60
1610363400000|2021-01-11 11:10:00|1356.2|1355.2|1355.5|1354.5|1356.3|1355.3|1355.5|1354.5|89
1610363700000|2021-01-11 11:15:00|1355.4|1354.4|1355.2|1354.2|1355.4|1354.4|1354.8|1353.8|202
1610364000000|2021-01-11 11:20:00|1355.1|1354.1|1355.6|1354.6|1355.6|1354.6|1354.9|1353.9|108
1610364300000|2021-01-11 11:25:00|1355.5|1354.5|1354.9|1353.9|1355.5|1354.5|1354.6|1353.6|129
1610364600000|2021-01-11 11:30:00|1354.8|1353.8|1355|1354|1355.2|1354.2|1354.5|1353.5|225
1610364900000|2021-01-11 11:35:00|1354.9|1353.9|1355.6|1354.6|1355.6|1354.6|1354.8|1353.8|124
1610365200000|2021-01-11 11:40:00|1355.5|1354.5|1355.6|1354.6|1355.7|1354.7|1354.6|1353.6|172
1610365500000|2021-01-11 11:45:00|1355.7|1354.7|1355.3|1354.3|1355.7|1354.7|1355|1354|99
1610365800000|2021-01-11 11:50:00|1355.2|1354.2|1355.5|1354.5|1355.9|1354.9|1355.1|1354.1|205
1610366100000|2021-01-11 11:55:00|1355.4|1354.4|1355.1|1354.1|1355.6|1354.6|1355|1354|110
1610366400000|2021-01-11 12:00:00|1355.3|1354.3|1355.8|1354.8|1356.3|1355.3|1355.3|1354.3|168
1610366700000|2021-01-11 12:05:00|1355.7|1354.7|1354.8|1353.8|1355.7|1354.7|1354.6|1353.6|62
1610367000000|2021-01-11 12:10:00|1354.9|1353.9|1354|1353|1354.9|1353.9|1354|1353|239
1610367300000|2021-01-11 12:15:00|1354.1|1353.1|1353.5|1352.5|1354.1|1353.1|1353.3|1352.3|141
1610367600000|2021-01-11 12:20:00|1353.4|1352.4|1353.2|1352.2|1353.6|1352.6|1353.2|1352.2|210
1610367900000|2021-01-11 12:25:00|1353.1|1352.1|1355.1|1354.1|1355.1|1354.1|1353.1|1352.1|94
1610368200000|2021-01-11 12:30:00|1355|1354|1354.6|1353.6|1355|1354|1354.5|1353.5|133
1610368500000|2021-01-11 12:35:00|1354.5|1353.5|1354.7|1353.7|1355|1354|1354.3|1353.3|126
1610368800000|2021-01-11 12:40:00|1355.1|1354.1|1355.4|1354.4|1355.5|1354.5|1355|1354|139
1610369100000|2021-01-11 12:45:00|1355.3|1354.3|1355.2|1354.2|1355.6|1354.6|1355.1|1354.1|182
1610369400000|2021-01-11 12:50:00|1355.1|1354.1|1354.6|1353.6|1355.2|1354.2|1354.6|1353.6|154
1610369700000|2021-01-11 12:55:00|1354.7|1353.7|1355.2|1354.2|1355.7|1354.7|1354.6|1353.6|260
1610370000000|2021-01-11 13:00:00|1355.1|1354.1|1353.1|1352.1|1355.1|1354.1|1353.1|1352.1|327
1610370300000|2021-01-11 13:05:00|1352.9|1351.9|1353.6|1352.6|1354|1353|1352.8|1351.8|104
1610370600000|2021-01-11 13:10:00|1353.7|1352.7|1354.9|1353.9|1355|1354|1353.7|1352.7|195
1610370900000|2021-01-11 13:15:00|1354.8|1353.8|1353.9|1352.9|1354.8|1353.8|1353.9|1352.9|46
1610371200000|2021-01-11 13:20:00|1353.7|1352.7|1353.6|1352.6|1354|1353|1353.4|1352.4|134
1610371500000|2021-01-11 13:25:00|1353.5|1352.5|1351.8|1350.8|1353.7|1352.7|1351.8|1350.8|359
1610371800000|2021-01-11 13:30:00|1351.9|1350.9|1350.7|1349.7|1351.9|1350.9|1349.9|1348.9|337
1610372100000|2021-01-11 13:35:00|1350.6|1349.6|1350.4|1349.4|1351.1|1350.1|1349.8|1348.8|237
1610372400000|2021-01-11 13:40:00|1350.3|1349.3|1351.3|1350.3|1351.3|1350.3|1350.1|1349.1|186
1610372700000|2021-01-11 13:45:00|1351.2|1350.2|1350|1349|1351.4|1350.4|1350|1349|597
1610373000000|2021-01-11 13:50:00|1350.1|1349.1|1349|1348|1350.2|1349.2|1348.9|1347.9|661
1610373300000|2021-01-11 13:55:00|1349.1|1348.1|1348.3|1347.3|1349.5|1348.5|1348.3|1347.3|637
1610373600000|2021-01-11 14:00:00|1348.2|1347.2|1349.2|1348.2|1349.9|1348.9|1347.9|1346.9|651
1610373900000|2021-01-11 14:05:00|1349.1|1348.1|1349.3|1348.3|1350|1349|1349|1348|632
1610374200000|2021-01-11 14:10:00|1349.4|1348.4|1347.5|1346.5|1349.6|1348.6|1347.5|1346.5|800
1610374500000|2021-01-11 14:15:00|1347.6|1346.6|1345.8|1344.8|1347.6|1346.6|1345.7|1344.7|1101
1610374800000|2021-01-11 14:20:00|1345.7|1344.7|1347.2|1346.2|1347.4|1346.4|1345.6|1344.6|1046
1610375100000|2021-01-11 14:25:00|1347|1346|1348.6|1347.6|1348.7|1347.7|1346.9|1345.9|659
1610375400000|2021-01-11 14:30:00|1348.4|1347.9|1351.2|1350.7|1352.8|1352.3|1346.9|1346.4|6708
1610375700000|2021-01-11 14:35:00|1351|1350.5|1349.6|1349.1|1351.5|1351|1347.9|1347.4|2161
1610376000000|2021-01-11 14:40:00|1349.5|1349|1349.4|1348.9|1350.2|1349.7|1348|1347.5|2020
1610376300000|2021-01-11 14:45:00|1349.5|1349|1346.9|1346.4|1349.8|1349.3|1346.8|1346.3|2716
1610376600000|2021-01-11 14:50:00|1346.8|1346.3|1348.8|1348.3|1348.9|1348.4|1346.1|1345.6|2671
1610376900000|2021-01-11 14:55:00|1348.7|1348.2|1350.1|1349.6|1350.5|1350|1348.6|1348.1|2014
1610377200000|2021-01-11 15:00:00|1350|1349.5|1350.2|1349.7|1350.7|1350.2|1348.8|1348.3|1800
1610377500000|2021-01-11 15:05:00|1350.3|1349.8|1351.5|1351|1351.7|1351.2|1350|1349.5|1470
1610377800000|2021-01-11 15:10:00|1351.4|1350.9|1349.8|1349.3|1351.4|1350.9|1349.1|1348.6|1306
1610378100000|2021-01-11 15:15:00|1349.7|1349.2|1350.7|1350.2|1351|1350.5|1349.1|1348.6|1599
1610378400000|2021-01-11 15:20:00|1350.8|1350.3|1351.4|1350.9|1351.7|1351.2|1350.4|1349.9|762
1610378700000|2021-01-11 15:25:00|1351.5|1351|1351.4|1350.9|1352.1|1351.6|1351.1|1350.6|1153
1610379000000|2021-01-11 15:30:00|1351.5|1351|1352.1|1351.6|1352.1|1351.6|1350.8|1350.3|1170
1610379300000|2021-01-11 15:35:00|1352|1351.5|1351.1|1350.6|1352.1|1351.6|1350.6|1350.1|1037
1610379600000|2021-01-11 15:40:00|1351.3|1350.8|1351.2|1350.7|1351.7|1351.2|1350.8|1350.3|786
1610379900000|2021-01-11 15:45:00|1351.1|1350.6|1348.8|1348.3|1351.3|1350.8|1348.8|1348.3|1417
1610380200000|2021-01-11 15:50:00|1348.7|1348.2|1349.2|1348.7|1350.4|1349.9|1348.7|1348.2|981
1610380500000|2021-01-11 15:55:00|1349.1|1348.6|1350.9|1350.4|1351.1|1350.6|1348.9|1348.4|953
1610380800000|2021-01-11 16:00:00|1351|1350.5|1350.1|1349.6|1351.5|1351|1349.9|1349.4|973
1610381100000|2021-01-11 16:05:00|1350.2|1349.7|1349.7|1349.2|1350.8|1350.3|1349.5|1349|917
1610381400000|2021-01-11 16:10:00|1349.8|1349.3|1348.4|1347.9|1349.8|1349.3|1347.5|1347|896
1610381700000|2021-01-11 16:15:00|1348.5|1348|1349.8|1349.3|1349.9|1349.4|1348.3|1347.8|962
1610382000000|2021-01-11 16:20:00|1349.9|1349.4|1351.6|1351.1|1351.8|1351.3|1349.9|1349.4|1181
1610382300000|2021-01-11 16:25:00|1351.5|1351|1353|1352.5|1353.2|1352.7|1351|1350.5|2505
1610382600000|2021-01-11 16:30:00|1353.1|1352.6|1351.5|1351|1353.1|1352.6|1351.2|1350.7|1109
1610382900000|2021-01-11 16:35:00|1351.6|1351.1|1351.3|1350.8|1351.8|1351.3|1350.9|1350.4|964
1610383200000|2021-01-11 16:40:00|1351.2|1350.7|1351.2|1350.7|1351.6|1351.1|1351|1350.5|529
1610383500000|2021-01-11 16:45:00|1351.3|1350.8|1350.4|1349.9|1351.4|1350.9|1350|1349.5|467
1610383800000|2021-01-11 16:50:00|1350.5|1350|1350|1349.5|1350.5|1350|1349.7|1349.2|489
1610384100000|2021-01-11 16:55:00|1350.1|1349.6|1351.1|1350.6|1351.4|1350.9|1350.1|1349.6|643
1610384400000|2021-01-11 17:00:00|1351.2|1350.7|1351.1|1350.6|1351.6|1351.1|1350.6|1350.1|546
1610384700000|2021-01-11 17:05:00|1351.2|1350.7|1350.7|1350.2|1351.3|1350.8|1350.2|1349.7|626
1610385000000|2021-01-11 17:10:00|1350.8|1350.3|1350.8|1350.3|1351|1350.5|1350.3|1349.8|643
1610385300000|2021-01-11 17:15:00|1350.9|1350.4|1350.6|1350.1|1351.2|1350.7|1350.5|1350|492
1610385600000|2021-01-11 17:20:00|1350.7|1350.2|1351.5|1351|1351.6|1351.1|1350.6|1350.1|286
1610385900000|2021-01-11 17:25:00|1351.4|1350.9|1351.1|1350.6|1351.8|1351.3|1351.1|1350.6|450
1610386200000|2021-01-11 17:30:00|1351|1350.5|1351.8|1351.3|1352.1|1351.6|1351|1350.5|435
1610386500000|2021-01-11 17:35:00|1351.9|1351.4|1351.8|1351.3|1351.9|1351.4|1351.2|1350.7|356
1610386800000|2021-01-11 17:40:00|1351.9|1351.4|1351.4|1350.9|1352.1|1351.6|1351.2|1350.7|345
1610387100000|2021-01-11 17:45:00|1351.5|1351|1352.4|1351.9|1352.5|1352|1351.4|1350.9|510
1610387400000|2021-01-11 17:50:00|1352.5|1352|1352.9|1352.4|1353.5|1353|1352.4|1351.9|641
1610387700000|2021-01-11 17:55:00|1352.8|1352.3|1352.6|1352.1|1353|1352.5|1352|1351.5|284
1610388000000|2021-01-11 18:00:00|1352.5|1352|1353|1352.5|1353.1|1352.6|1352.5|1352|321
1610388300000|2021-01-11 18:05:00|1352.9|1352.4|1353.1|1352.6|1353.4|1352.9|1352.9|1352.4|312
1610388600000|2021-01-11 18:10:00|1353.2|1352.7|1353.7|1353.2|1353.7|1353.2|1352.9|1352.4|468
1610388900000|2021-01-11 18:15:00|1353.8|1353.3|1353.4|1352.9|1354.4|1353.9|1353.4|1352.9|757
1610389200000|2021-01-11 18:20:00|1353.3|1352.8|1352.2|1351.7|1353.3|1352.8|1352.2|1351.7|254
1610389500000|2021-01-11 18:25:00|1352.1|1351.6|1352.2|1351.7|1352.7|1352.2|1351.4|1350.9|731
1610389800000|2021-01-11 18:30:00|1352.1|1351.6|1351.7|1351.2|1352.3|1351.8|1351.4|1350.9|456
1610390100000|2021-01-11 18:35:00|1351.6|1351.1|1352.6|1352.1|1352.6|1352.1|1351.6|1351.1|283
1610390400000|2021-01-11 18:40:00|1352.5|1352|1352.3|1351.8|1352.5|1352|1351.4|1350.9|809
1610390700000|2021-01-11 18:45:00|1352.4|1351.9|1352|1351.5|1352.5|1352|1351.6|1351.1|466
1610391000000|2021-01-11 18:50:00|1352.1|1351.6|1353.4|1352.9|1353.4|1352.9|1352.1|1351.6|427
1610391300000|2021-01-11 18:55:00|1353.5|1353|1353.6|1353.1|1353.7|1353.2|1353.3|1352.8|476
1610391600000|2021-01-11 19:00:00|1353.5|1353|1353.4|1352.9|1353.6|1353.1|1352.7|1352.2|522
1610391900000|2021-01-11 19:05:00|1353.5|1353|1353.5|1353|1353.8|1353.3|1353.2|1352.7|350
1610392200000|2021-01-11 19:10:00|1353.6|1353.1|1354|1353.5|1354.3|1353.8|1353.6|1353.1|277
1610392500000|2021-01-11 19:15:00|1353.9|1353.4|1353.3|1352.8|1354.1|1353.6|1353.2|1352.7|399
1610392800000|2021-01-11 19:20:00|1353.4|1352.9|1353.3|1352.8|1353.4|1352.9|1352.5|1352|411
1610393100000|2021-01-11 19:25:00|1353.2|1352.7|1352.6|1352.1|1353.2|1352.7|1352.5|1352|381
1610393400000|2021-01-11 19:30:00|1352.5|1352|1352.4|1351.9|1352.9|1352.4|1352.1|1351.6|259
1610393700000|2021-01-11 19:35:00|1352.3|1351.8|1352.2|1351.7|1352.6|1352.1|1351.9|1351.4|303
1610394000000|2021-01-11 19:40:00|1352.1|1351.6|1352.4|1351.9|1353|1352.5|1352|1351.5|406
1610394300000|2021-01-11 19:45:00|1352.3|1351.8|1351.9|1351.4|1352.5|1352|1351.5|1351|290
1610394600000|2021-01-11 19:50:00|1351.8|1351.3|1352.1|1351.6|1352.3|1351.8|1351.4|1350.9|306
1610394900000|2021-01-11 19:55:00|1352|1351.5|1352.2|1351.7|1352.7|1352.2|1352|1351.5|462
1610395200000|2021-01-11 20:00:00|1352.1|1351.6|1352|1351.5|1352.4|1351.9|1351.5|1351|278
1610395500000|2021-01-11 20:05:00|1352.1|1351.6|1351.2|1350.7|1352.5|1352|1351.2|1350.7|142
1610395800000|2021-01-11 20:10:00|1351.5|1351|1350.2|1349.7|1351.5|1351|1350|1349.5|152
1610396100000|2021-01-11 20:15:00|1350.3|1349.8|1350.5|1350|1350.8|1350.3|1349.7|1349.2|305
1610396400000|2021-01-11 20:20:00|1350.4|1349.9|1350.1|1349.6|1350.9|1350.4|1349.8|1349.3|341
1610396700000|2021-01-11 20:25:00|1350.2|1349.7|1348.7|1348.2|1350.7|1350.2|1348.7|1348.2|289
1610397000000|2021-01-11 20:30:00|1348.8|1348.3|1349.2|1348.7|1349.7|1349.2|1348.6|1348.1|358
1610397300000|2021-01-11 20:35:00|1349.3|1348.8|1348.9|1348.4|1350|1349.5|1348.9|1348.4|302
1610397600000|2021-01-11 20:40:00|1348.8|1348.3|1348.6|1348.1|1349.2|1348.7|1348.5|1348|228
1610397900000|2021-01-11 20:45:00|1348.8|1348.3|1349.8|1349.3|1350.2|1349.7|1348.7|1348.2|559
1610398200000|2021-01-11 20:50:00|1350|1349.5|1349.8|1349.3|1350.7|1350.2|1349.5|1349|870
1610398500000|2021-01-11 20:55:00|1349.9|1349.4|1349|1348.5|1350.3|1349.8|1348.2|1347.7|11819
1610398800000|2021-01-11 21:00:00|1349.2|1348.2|1349.5|1348.5|1350.3|1349.3|1348.2|1347.2|1128
1610399100000|2021-01-11 21:05:00|1349.6|1348.6|1349.7|1348.7|1349.9|1348.9|1349.2|1348.2|150
1610399400000|2021-01-11 21:10:00|1349.9|1348.9|1350.2|1349.2|1350.3|1349.3|1349.6|1348.6|365
1610399700000|2021-01-11 21:15:00|1350.3|1349.3|1350.2|1349.2|1350.3|1349.3|1350.2|1349.2|18
1610400300000|2021-01-11 21:25:00|1349.7|1348.7|1349.5|1348.5|1349.8|1348.8|1349.4|1348.4|114
1610400600000|2021-01-11 21:30:00|1349.4|1348.4|1348.9|1347.9|1350|1349|1348.9|1347.9|23
1610402100000|2021-01-11 21:55:00|1349.6|1348.6|1347.5|1346.5|1349.6|1348.6|1347.1|1346.1|42
1610402700000|2021-01-11 22:05:00|||||||||1
1610403900000|2021-01-11 22:25:00|1346.9|1345.9|1346.9|1345.9|1346.9|1345.9|1346.9|1345.9|1
1610405700000|2021-01-11 22:55:00|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1
1610406000000|2021-01-11 23:00:00|1345.7|1343.7|1345.2|1343.2|1346.4|1344.4|1344.8|1342.8|0
1610406300000|2021-01-11 23:05:00|1345.3|1343.3|1345.3|1343.3|1345.5|1343.5|1345|1343|0
1610406600000|2021-01-11 23:10:00|1345.4|1343.4|1345.9|1343.9|1346.1|1344.1|1345.4|1343.4|0
1610406900000|2021-01-11 23:15:00|1345.8|1343.8|1346.1|1344.1|1346.2|1344.2|1345.6|1343.6|0
1610407200000|2021-01-11 23:20:00|1346.3|1344.3|1346.7|1344.7|1346.8|1344.8|1346.2|1344.2|0
1610407500000|2021-01-11 23:25:00|1346.8|1344.8|1346.7|1344.7|1346.8|1344.8|1346.4|1344.4|0
1610407800000|2021-01-11 23:30:00|1346.8|1344.8|1347.6|1345.6|1347.8|1345.8|1346.8|1344.8|0
1610408100000|2021-01-11 23:35:00|1347.7|1345.7|1347.7|1345.7|1347.8|1345.8|1347.5|1345.5|0
1610408400000|2021-01-11 23:40:00|1347.8|1345.8|1347.8|1345.8|1347.8|1345.8|1347.3|1345.3|0
1610408700000|2021-01-11 23:45:00|1347.9|1345.9|1346.8|1344.8|1347.9|1345.9|1346.4|1344.4|0
1610409000000|2021-01-11 23:50:00|1346.7|1344.7|1347|1345|1347|1345|1346.4|1344.4|0
1610409300000|2021-01-11 23:55:00|1346.9|1344.9|1347.5|1345.5|1347.7|1345.7|1346.5|1344.5|0
1610409600000|2021-01-12 00:00:00|1347.6|1345.6|1347.6|1345.6|1347.7|1345.7|1346.4|1344.4|0
1610409900000|2021-01-12 00:05:00|1347.5|1345.5|1347.9|1345.9|1348.2|1346.2|1347|1345|0
1610410200000|2021-01-12 00:10:00|1347.8|1345.8|1347.9|1345.9|1348.1|1346.1|1347.7|1345.7|0
1610410500000|2021-01-12 00:15:00|1347.8|1345.8|1348|1346|1348.1|1346.1|1347.3|1345.3|0
1610410800000|2021-01-12 00:20:00|1347.9|1345.9|1347|1345|1347.9|1345.9|1346.6|1344.6|0
1610411100000|2021-01-12 00:25:00|1347.1|1345.1|1347.6|1345.6|1347.7|1345.7|1347|1345|0
1610411400000|2021-01-12 00:30:00|1347.7|1345.7|1347.5|1345.5|1347.7|1345.7|1347.2|1345.2|0
1610411700000|2021-01-12 00:35:00|1347.4|1345.4|1348|1346|1348.2|1346.2|1347.3|1345.3|0
1610412000000|2021-01-12 00:40:00|1348.1|1346.1|1348.5|1346.5|1348.6|1346.6|1347.9|1345.9|0
1610412300000|2021-01-12 00:45:00|1348.6|1346.6|1349.3|1347.3|1349.5|1347.5|1348.5|1346.5|0
1610412600000|2021-01-12 00:50:00|1349.2|1347.2|1349.7|1347.7|1350.2|1348.2|1349.2|1347.2|0
1610412900000|2021-01-12 00:55:00|1349.8|1347.8|1349.3|1347.3|1349.8|1347.8|1349.3|1347.3|0
1610413200000|2021-01-12 01:00:00|1349.4|1347.4|1349.3|1348.3|1350.7|1349.7|1349.1|1347.3|39
1610413500000|2021-01-12 01:05:00|1348.6|1347.6|1350.8|1349.8|1350.8|1349.8|1348.6|1347.6|69
1610413800000|2021-01-12 01:10:00|1351.3|1350.3|1351|1350|1352.3|1351.3|1351|1350|33
1610414100000|2021-01-12 01:15:00|1351.2|1350.2|1350.4|1349.4|1351.5|1350.5|1349|1348|47
1610414400000|2021-01-12 01:20:00|1350.2|1349.2|1347.6|1346.6|1350.2|1349.2|1347.6|1346.6|128
1610414700000|2021-01-12 01:25:00|1347.2|1346.2|1346.6|1345.6|1347.5|1346.5|1346.5|1345.5|50
1610415000000|2021-01-12 01:30:00|1346.1|1345.1|1348.8|1347.8|1348.8|1347.8|1345.1|1344.1|32
1610415300000|2021-01-12 01:35:00|1349.2|1348.2|1346.7|1345.7|1349.2|1348.2|1346.5|1345.5|24
1610415600000|2021-01-12 01:40:00|1345.9|1344.9|1346.5|1345.5|1346.5|1345.5|1345|1344|80
1610415900000|2021-01-12 01:45:00|1346.6|1345.6|1346.5|1345.5|1346.6|1345.6|1346.1|1345.1|33
1610416200000|2021-01-12 01:50:00|1347.3|1346.3|1349.3|1348.3|1349.5|1348.5|1347.3|1346.3|46
1610416500000|2021-01-12 01:55:00|1349.5|1348.5|1349.2|1348.2|1350|1349|1349.2|1348.2|17
1610416800000|2021-01-12 02:00:00|1349.6|1348.6|1349.8|1348.8|1350.7|1349.7|1349.2|1348.2|60
1610417100000|2021-01-12 02:05:00|1349.7|1348.7|1349.8|1348.8|1349.8|1348.8|1349.7|1348.7|2
1610417400000|2021-01-12 02:10:00|1350.3|1349.3|1349.4|1348.4|1350.3|1349.3|1349.4|1348.4|4
1610417700000|2021-01-12 02:15:00|1348.2|1347.2|1349|1348|1349|1348|1348.2|1347.2|4
1610418000000|2021-01-12 02:20:00|1349.2|1348.2|1350.5|1349.5|1350.5|1349.5|1349.2|1348.2|3
1610418300000|2021-01-12 02:25:00|1350.3|1349.3|1351.1|1350.1|1351.4|1350.4|1350.1|1349.1|9
1610418600000|2021-01-12 02:30:00|1351.9|1350.9|1351.3|1350.3|1351.9|1350.9|1350.9|1349.9|4
1610418900000|2021-01-12 02:35:00|1351.7|1350.7|1351.4|1350.4|1351.7|1350.7|1350.6|1349.6|5
1610419200000|2021-01-12 02:40:00|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|2
1610419500000|2021-01-12 02:45:00|1352.2|1351.2|1352.2|1351.2|1352.2|1351.2|1352.2|1351.2|1
1610420100000|2021-01-12 02:55:00|1351.4|1350.4|1351.4|1350.4|1351.4|1350.4|1350.9|1349.9|20
1610420400000|2021-01-12 03:00:00|1351.6|1350.6|1352.2|1351.2|1352.2|1351.2|1351.6|1350.6|3
1610420700000|2021-01-12 03:05:00|1352|1351|1353.2|1352.2|1353.6|1352.6|1352|1351|8
1610421300000|2021-01-12 03:15:00|1350.6|1349.6|1350.5|1349.5|1350.8|1349.8|1350.5|1349.5|5
1610421600000|2021-01-12 03:20:00|1350.2|1349.2|1349.7|1348.7|1350.2|1349.2|1349.3|1348.3|39
1610422200000|2021-01-12 03:30:00|1349.3|1348.3|1347.8|1346.8|1349.4|1348.4|1347.8|1346.8|25
1610422500000|2021-01-12 03:35:00|1348.2|1347.2|1347.8|1346.8|1348.2|1347.2|1347.3|1346.3|8
1610422800000|2021-01-12 03:40:00|1347.9|1346.9|1348.1|1347.1|1348.3|1347.3|1347.9|1346.9|7
1610423100000|2021-01-12 03:45:00|1348.4|1347.4|1347.1|1346.1|1348.4|1347.4|1347.1|1346.1|6
1610423400000|2021-01-12 03:50:00|1347.4|1346.4|1347.9|1346.9|1347.9|1346.9|1347.4|1346.4|8
1610423700000|2021-01-12 03:55:00|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1
1610424000000|2021-01-12 04:00:00|1347.3|1346.3|1348.1|1347.1|1348.2|1347.2|1346.9|1345.9|15
1610424300000|2021-01-12 04:05:00|1347.9|1346.9|1348.2|1347.2|1348.2|1347.2|1347.8|1346.8|4
1610424600000|2021-01-12 04:10:00|1347.8|1346.8|1348.2|1347.2|1348.2|1347.2|1347.8|1346.8|3
1610424900000|2021-01-12 04:15:00|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1
1610425200000|2021-01-12 04:20:00|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1
1610425500000|2021-01-12 04:25:00|1346.5|1345.5|1345.8|1344.8|1346.5|1345.5|1345.6|1344.6|12
1610425800000|2021-01-12 04:30:00|1345.7|1344.7|1344.4|1343.4|1345.7|1344.7|1344.4|1343.4|31
1610426400000|2021-01-12 04:40:00|1344.8|1343.8|1344.2|1343.2|1344.8|1343.8|1344.2|1343.2|22
1610426700000|2021-01-12 04:45:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1
1610427000000|2021-01-12 04:50:00|1345.2|1344.2|1345.4|1344.4|1345.6|1344.6|1345.2|1344.2|6
1610427300000|2021-01-12 04:55:00|1344.9|1343.9|1345.5|1344.5|1345.6|1344.6|1344.9|1343.9|6
1610427600000|2021-01-12 05:00:00|1345.7|1344.7|1344.3|1343.3|1345.7|1344.7|1344.3|1343.3|5
1610427900000|2021-01-12 05:05:00|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|5
1610428200000|2021-01-12 05:10:00|1345.9|1344.9|1347.1|1346.1|1347.1|1346.1|1345.9|1344.9|2
1610428500000|2021-01-12 05:15:00|1347.2|1346.2|1347.1|1346.1|1347.2|1346.2|1347.1|1346.1|2
1610429100000|2021-01-12 05:25:00|1347.4|1346.4|1347.1|1346.1|1347.4|1346.4|1347.1|1346.1|4
1610429400000|2021-01-12 05:30:00|1347.6|1346.6|1348.5|1347.5|1348.5|1347.5|1347.6|1346.6|6
1610429700000|2021-01-12 05:35:00|1349.8|1348.8|1349.2|1348.2|1349.8|1348.8|1349.2|1348.2|7
1610430000000|2021-01-12 05:40:00|1350|1349|1350.3|1349.3|1350.4|1349.4|1349.6|1348.6|38
1610430300000|2021-01-12 05:45:00|1351|1350|1352.1|1351.1|1352.2|1351.2|1350.8|1349.8|37
1610430900000|2021-01-12 05:55:00|1353.1|1352.1|1352.5|1351.5|1353.6|1352.6|1352.5|1351.5|21
1610431200000|2021-01-12 06:00:00|1353.1|1352.1|1353|1352|1353.4|1352.4|1352.1|1351.1|65
1610431500000|2021-01-12 06:05:00|1353.1|1352.1|1354.9|1353.9|1355.3|1354.3|1352.8|1351.8|80
1610431800000|2021-01-12 06:10:00|1354.6|1353.6|1354.5|1353.5|1355.5|1354.5|1354.3|1353.3|28
1610432100000|2021-01-12 06:15:00|1353.5|1352.5|1355.3|1354.3|1355.3|1354.3|1353.5|1352.5|4
1610432400000|2021-01-12 06:20:00|1355.6|1354.6|1355.9|1354.9|1355.9|1354.9|1355|1354|7
1610432700000|2021-01-12 06:25:00|1356.4|1355.4|1355.5|1354.5|1356.4|1355.4|1355.5|1354.5|10
1610433000000|2021-01-12 06:30:00|1356.1|1355.1|1356.7|1355.7|1356.8|1355.8|1356.1|1355.1|11
1610433300000|2021-01-12 06:35:00|1356.5|1355.5|1357.7|1356.7|1358.1|1357.1|1356.3|1355.3|514
1610433600000|2021-01-12 06:40:00|1358.1|1357.1|1357.1|1356.1|1358.1|1357.1|1356.9|1355.9|22
1610433900000|2021-01-12 06:45:00|1357.2|1356.2|1357.1|1356.1|1357.5|1356.5|1356.8|1355.8|57
1610434200000|2021-01-12 06:50:00|1357.8|1356.8|1357|1356|1358.3|1357.3|1357|1356|24
1610434500000|2021-01-12 06:55:00|1356.7|1355.7|1355.7|1354.7|1356.7|1355.7|1355.7|1354.7|116
1610434800000|2021-01-12 07:00:00|1355.8|1354.8|1355.7|1354.7|1355.9|1354.9|1355|1354|39
1610435100000|2021-01-12 07:05:00|1356|1355|1356.1|1355.1|1356.4|1355.4|1355.5|1354.5|37
1610435400000|2021-01-12 07:10:00|1355.8|1354.8|1356.4|1355.4|1356.9|1355.9|1355.8|1354.8|18
1610435700000|2021-01-12 07:15:00|1356.3|1355.3|1356.8|1355.8|1357.3|1356.3|1356.3|1355.3|42
1610436000000|2021-01-12 07:20:00|1357.3|1356.3|1357.6|1356.6|1357.8|1356.8|1356.7|1355.7|59
1610436300000|2021-01-12 07:25:00|1357.8|1356.8|1357.5|1356.5|1357.9|1356.9|1357.2|1356.2|81
1610436600000|2021-01-12 07:30:00|1357.2|1356.2|1358.1|1357.1|1358.8|1357.8|1357|1356|241
1610436900000|2021-01-12 07:35:00|1358|1357|1357|1356|1358.4|1357.4|1357|1356|58
1610437200000|2021-01-12 07:40:00|1357.1|1356.1|1356.9|1355.9|1357.7|1356.7|1356.9|1355.9|58
1610437500000|2021-01-12 07:45:00|1356.8|1355.8|1355.5|1354.5|1357.2|1356.2|1355.5|1354.5|149
1610437800000|2021-01-12 07:50:00|1355.7|1354.7|1355.7|1354.7|1355.9|1354.9|1355.1|1354.1|39
1610438100000|2021-01-12 07:55:00|1355.8|1354.8|1356.9|1355.9|1357.3|1356.3|1355.8|1354.8|122
1610438400000|2021-01-12 08:00:00|1357.2|1356.2|1357.3|1356.3|1357.6|1356.6|1356.3|1355.3|161
1610438700000|2021-01-12 08:05:00|1357.1|1356.1|1356.6|1355.6|1357.6|1356.6|1356.5|1355.5|211
1610439000000|2021-01-12 08:10:00|1356.5|1355.5|1357.2|1356.2|1357.7|1356.7|1356.4|1355.4|229
1610439300000|2021-01-12 08:15:00|1357.1|1356.1|1355.8|1354.8|1357.2|1356.2|1355.8|1354.8|149
1610439600000|2021-01-12 08:20:00|1355.7|1354.7|1356.1|1355.1|1356.3|1355.3|1355.6|1354.6|206
1610439900000|2021-01-12 08:25:00|1356.2|1355.2|1355.7|1354.7|1356.3|1355.3|1355.5|1354.5|170
1610440200000|2021-01-12 08:30:00|1355.6|1354.6|1356.3|1355.3|1356.3|1355.3|1355.6|1354.6|83
1610440500000|2021-01-12 08:35:00|1356.4|1355.4|1355.8|1354.8|1357.4|1356.4|1355.8|1354.8|223
1610440800000|2021-01-12 08:40:00|1355.7|1354.7|1356.1|1355.1|1356.2|1355.2|1355.4|1354.4|103
1610441100000|2021-01-12 08:45:00|1356.2|1355.2|1355.4|1354.4|1356.2|1355.2|1355.1|1354.1|142
1610441400000|2021-01-12 08:50:00|1355.3|1354.3|1355.4|1354.4|1355.5|1354.5|1354.7|1353.7|92
1610441700000|2021-01-12 08:55:00|1355.3|1354.3|1355.7|1354.7|1356.1|1355.1|1355.3|1354.3|92
1610442000000|2021-01-12 09:00:00|1356|1355|1356.2|1355.2|1356.3|1355.3|1355.7|1354.7|121
1610442300000|2021-01-12 09:05:00|1356.1|1355.1|1355.9|1354.9|1356.3|1355.3|1355.5|1354.5|78
1610442600000|2021-01-12 09:10:00|1356|1355|1357.1|1356.1|1357.6|1356.6|1355.8|1354.8|212
1610442900000|2021-01-12 09:15:00|1357.3|1356.3|1357.5|1356.5|1357.6|1356.6|1356.7|1355.7|200
1610443200000|2021-01-12 09:20:00|1357.6|1356.6|1359|1358|1359|1358|1357.3|1356.3|458
1610443500000|2021-01-12 09:25:00|1358.9|1357.9|1358.7|1357.7|1359.1|1358.1|1357.9|1356.9|516
1610443800000|2021-01-12 09:30:00|1358.8|1357.8|1358.9|1357.9|1359.3|1358.3|1358.4|1357.4|124
1610444100000|2021-01-12 09:35:00|1358.8|1357.8|1358.4|1357.4|1358.8|1357.8|1358.2|1357.2|129
1610444400000|2021-01-12 09:40:00|1358.6|1357.6|1358.3|1357.3|1358.7|1357.7|1357.9|1356.9|242
1610444700000|2021-01-12 09:45:00|1358.4|1357.4|1358.8|1357.8|1358.8|1357.8|1358.2|1357.2|319
1610445000000|2021-01-12 09:50:00|1358.7|1357.7|1359|1358|1359.1|1358.1|1358.3|1357.3|42
1610445300000|2021-01-12 09:55:00|1359.1|1358.1|1358.7|1357.7|1359.1|1358.1|1358.4|1357.4|83
1610445600000|2021-01-12 10:00:00|1358.8|1357.8|1358.9|1357.9|1359.2|1358.2|1358.7|1357.7|51
1610445900000|2021-01-12 10:05:00|1358.8|1357.8|1358.2|1357.2|1358.8|1357.8|1358.1|1357.1|108
1610446200000|2021-01-12 10:10:00|1358.3|1357.3|1358.5|1357.5|1358.5|1357.5|1358.2|1357.2|19
1610446500000|2021-01-12 10:15:00|1358.3|1357.3|1358.5|1357.5|1358.5|1357.5|1358.1|1357.1|15
1610446800000|2021-01-12 10:20:00|1358.6|1357.6|1358.8|1357.8|1358.8|1357.8|1358.2|1357.2|34
1610447100000|2021-01-12 10:25:00|1358.7|1357.7|1358.6|1357.6|1358.8|1357.8|1358.3|1357.3|42
1610447400000|2021-01-12 10:30:00|1358.7|1357.7|1358.3|1357.3|1358.8|1357.8|1358.3|1357.3|191
1610447700000|2021-01-12 10:35:00|1358.1|1357.1|1358.3|1357.3|1358.3|1357.3|1357.9|1356.9|45
1610448000000|2021-01-12 10:40:00|1358.2|1357.2|1358.1|1357.1|1358.3|1357.3|1358|1357|26
1610448300000|2021-01-12 10:45:00|1358.2|1357.2|1358.5|1357.5|1358.9|1357.9|1358.2|1357.2|88
1610448600000|2021-01-12 10:50:00|1358.4|1357.4|1358.5|1357.5|1358.6|1357.6|1358.3|1357.3|42
1610448900000|2021-01-12 10:55:00|1358.6|1357.6|1358.2|1357.2|1358.7|1357.7|1357.9|1356.9|117
1610449200000|2021-01-12 11:00:00|1358.4|1357.4|1358.4|1357.4|1358.6|1357.6|1358.3|1357.3|147
1610449500000|2021-01-12 11:05:00|1358.3|1357.3|1357.4|1356.4|1358.3|1357.3|1357.4|1356.4|262
1610449800000|2021-01-12 11:10:00|1357.2|1356.2|1357.5|1356.5|1357.5|1356.5|1357|1356|92
1610450100000|2021-01-12 11:15:00|1357.4|1356.4|1357.5|1356.5|1358|1357|1357.4|1356.4|22
1610450400000|2021-01-12 11:20:00|1357.7|1356.7|1357.9|1356.9|1358.3|1357.3|1357.7|1356.7|31
1610450700000|2021-01-12 11:25:00|1358.2|1357.2|1358.2|1357.2|1358.3|1357.3|1357.9|1356.9|17
1610451000000|2021-01-12 11:30:00|1358.3|1357.3|1358.7|1357.7|1358.8|1357.8|1358.3|1357.3|33
1610451300000|2021-01-12 11:35:00|1358.5|1357.5|1358.5|1357.5|1358.8|1357.8|1358.2|1357.2|43
1610451600000|2021-01-12 11:40:00|1358.4|1357.4|1358|1357|1358.4|1357.4|1357.8|1356.8|61
1610451900000|2021-01-12 11:45:00|1357.8|1356.8|1357.7|1356.7|1357.9|1356.9|1357.5|1356.5|32
1610452200000|2021-01-12 11:50:00|1357.9|1356.9|1357.5|1356.5|1357.9|1356.9|1357.3|1356.3|16
1610452500000|2021-01-12 11:55:00|1357.4|1356.4|1357.4|1356.4|1357.5|1356.5|1357.2|1356.2|18
1610452800000|2021-01-12 12:00:00|1357.1|1356.1|1358.3|1357.3|1358.3|1357.3|1357.1|1356.1|110
1610453100000|2021-01-12 12:05:00|1358.4|1357.4|1358.2|1357.2|1358.6|1357.6|1358.2|1357.2|117
1610453400000|2021-01-12 12:10:00|1358.1|1357.1|1357|1356|1358.1|1357.1|1356.9|1355.9|91
1610453700000|2021-01-12 12:15:00|1356.9|1355.9|1357.2|1356.2|1357.4|1356.4|1356.9|1355.9|119
1610454000000|2021-01-12 12:20:00|1357.3|1356.3|1358|1357|1358.2|1357.2|1357.3|1356.3|61
1610454300000|2021-01-12 12:25:00|1358.1|1357.1|1358.5|1357.5|1358.8|1357.8|1358.1|1357.1|75
1610454600000|2021-01-12 12:30:00|1358.7|1357.7|1357.7|1356.7|1358.7|1357.7|1357.7|1356.7|45
1610454900000|2021-01-12 12:35:00|1357.8|1356.8|1357.7|1356.7|1358.1|1357.1|1357.7|1356.7|100
1610455200000|2021-01-12 12:40:00|1357.6|1356.6|1358.2|1357.2|1358.4|1357.4|1357.6|1356.6|134
1610455500000|2021-01-12 12:45:00|1358.3|1357.3|1358.2|1357.2|1358.6|1357.6|1358|1357|106
1610455800000|2021-01-12 12:50:00|1358.3|1357.3|1358.4|1357.4|1358.6|1357.6|1358.2|1357.2|106
1610456100000|2021-01-12 12:55:00|1358.5|1357.5|1358.5|1357.5|1358.8|1357.8|1358.2|1357.2|125
1610456400000|2021-01-12 13:00:00|1358.6|1357.6|1358.1|1357.1|1358.8|1357.8|1358.1|1357.1|102
1610456700000|2021-01-12 13:05:00|1358|1357|1358.6|1357.6|1358.6|1357.6|1357.9|1356.9|160
1610457000000|2021-01-12 13:10:00|1358.5|1357.5|1357.7|1356.7|1358.5|1357.5|1357.4|1356.4|156
1610457300000|2021-01-12 13:15:00|1357.9|1356.9|1357.7|1356.7|1358|1357|1357.5|1356.5|169
1610457600000|2021-01-12 13:20:00|1357.6|1356.6|1356.5|1355.5|1357.6|1356.6|1356.4|1355.4|216
1610457900000|2021-01-12 13:25:00|1356.6|1355.6|1356.1|1355.1|1356.7|1355.7|1356|1355|624
1610458200000|2021-01-12 13:30:00|1356.2|1355.2|1355.9|1354.9|1356.9|1355.9|1355.7|1354.7|118
1610458500000|2021-01-12 13:35:00|1356|1355|1356.5|1355.5|1356.5|1355.5|1355.7|1354.7|267
1610458800000|2021-01-12 13:40:00|1356.4|1355.4|1355.4|1354.4|1356.6|1355.6|1355.3|1354.3|117
1610459100000|2021-01-12 13:45:00|1355.2|1354.2|1355.4|1354.4|1355.9|1354.9|1355.2|1354.2|86
1610459400000|2021-01-12 13:50:00|1355.3|1354.3|1355.6|1354.6|1355.8|1354.8|1355.2|1354.2|225
1610459700000|2021-01-12 13:55:00|1355.5|1354.5|1353.9|1352.9|1355.5|1354.5|1353.2|1352.2|531
1610460000000|2021-01-12 14:00:00|1353.7|1352.7|1354.6|1353.6|1354.9|1353.9|1353.4|1352.4|165
1610460300000|2021-01-12 14:05:00|1354.7|1353.7|1354.2|1353.2|1354.7|1353.7|1353.5|1352.5|116
1610460600000|2021-01-12 14:10:00|1354.3|1353.3|1354.8|1353.8|1354.9|1353.9|1354.3|1353.3|202
1610460900000|2021-01-12 14:15:00|1354.7|1353.7|1355.6|1354.6|1355.8|1354.8|1354.4|1353.4|666
1610461200000|2021-01-12 14:20:00|1355.4|1354.4|1356.4|1355.4|1356.5|1355.5|1355.3|1354.3|743
1610461500000|2021-01-12 14:25:00|1356.5|1355.5|1356.6|1355.6|1356.6|1355.6|1355.9|1354.9|570
1610461800000|2021-01-12 14:30:00|1356.3|1355.8|1355.2|1354.7|1356.9|1356.4|1354.8|1354.3|3396
1610462100000|2021-01-12 14:35:00|1355.5|1355|1356.1|1355.6|1356.8|1356.3|1354.1|1353.6|1874
1610462400000|2021-01-12 14:40:00|1356|1355.5|1356.3|1355.8|1356.8|1356.3|1355.4|1354.9|1284
1610462700000|2021-01-12 14:45:00|1356.4|1355.9|1354.8|1354.3|1356.6|1356.1|1354.8|1354.3|668
1610463000000|2021-01-12 14:50:00|1354.7|1354.2|1355.4|1354.9|1355.5|1355|1352.4|1351.9|1768
1610463300000|2021-01-12 14:55:00|1355.3|1354.8|1356.8|1356.3|1357.2|1356.7|1355.3|1354.8|1614
1610463600000|2021-01-12 15:00:00|1356.7|1356.2|1355.8|1355.3|1357|1356.5|1355.1|1354.6|1519
1610463900000|2021-01-12 15:05:00|1355.9|1355.4|1356.4|1355.9|1356.4|1355.9|1355.5|1355|1281
1610464200000|2021-01-12 15:10:00|1356.5|1356|1357|1356.5|1357.9|1357.4|1356.5|1356|1389
1610464500000|2021-01-12 15:15:00|1356.9|1356.4|1358.1|1357.6|1358.2|1357.7|1356.3|1355.8|948
1610464800000|2021-01-12 15:20:00|1358.2|1357.7|1358.3|1357.8|1358.4|1357.9|1357.9|1357.4|438
1610465100000|2021-01-12 15:25:00|1359.2|1358.7|1358.4|1357.9|1359.6|1359.1|1358.1|1357.6|710
1610465400000|2021-01-12 15:30:00|1358.5|1358|1359.1|1358.6|1359.7|1359.2|1358.5|1358|1015
1610465700000|2021-01-12 15:35:00|1359.2|1358.7|1359.6|1359.1|1359.7|1359.2|1358.9|1358.4|867
1610466000000|2021-01-12 15:40:00|1359.5|1359|1360.4|1359.9|1361|1360.5|1359.5|1359|1031
1610466300000|2021-01-12 15:45:00|1360.6|1360.1|1360.7|1360.2|1360.9|1360.4|1360|1359.5|752
1610466600000|2021-01-12 15:50:00|1360.8|1360.3|1360.3|1359.8|1360.8|1360.3|1360|1359.5|309
1610466900000|2021-01-12 15:55:00|1360.4|1359.9|1360.3|1359.8|1360.8|1360.3|1360.2|1359.7|578
1610467200000|2021-01-12 16:00:00|1360.2|1359.7|1360.9|1360.4|1361.2|1360.7|1359.9|1359.4|730
1610467500000|2021-01-12 16:05:00|1360.8|1360.3|1362.2|1361.7|1362.2|1361.7|1360.8|1360.3|848
1610467800000|2021-01-12 16:10:00|1362.3|1361.8|1362.5|1362|1362.5|1362|1362|1361.5|644
1610468100000|2021-01-12 16:15:00|1362.6|1362.1|1362.2|1361.7|1362.9|1362.4|1362.1|1361.6|679
1610468400000|2021-01-12 16:20:00|1362.1|1361.6|1362.8|1362.3|1362.9|1362.4|1361.8|1361.3|1098
1610468700000|2021-01-12 16:25:00|1362.7|1362.2|1362.4|1361.9|1363.1|1362.6|1362.3|1361.8|1320
1610469000000|2021-01-12 16:30:00|1362.6|1362.1|1362|1361.5|1362.7|1362.2|1361.5|1361|761
1610469300000|2021-01-12 16:35:00|1361.9|1361.4|1362.1|1361.6|1362.6|1362.1|1361.6|1361.1|675
1610469600000|2021-01-12 16:40:00|1362|1361.5|1361.5|1361|1362.1|1361.6|1361.2|1360.7|351
1610469900000|2021-01-12 16:45:00|1361.4|1360.9|1362|1361.5|1362.1|1361.6|1361.2|1360.7|262
1610470200000|2021-01-12 16:50:00|1362.1|1361.6|1361|1360.5|1362.1|1361.6|1360.9|1360.4|546
1610470500000|2021-01-12 16:55:00|1361.1|1360.6|1362.8|1362.3|1362.9|1362.4|1361.1|1360.6|760
1610470800000|2021-01-12 17:00:00|1362.7|1362.2|1362.7|1362.2|1363.3|1362.8|1362.6|1362.1|580
1610471100000|2021-01-12 17:05:00|1362.8|1362.3|1359.4|1358.9|1362.8|1362.3|1359.4|1358.9|1620
1610471400000|2021-01-12 17:10:00|1359.5|1359|1357.4|1356.9|1359.5|1359|1357.4|1356.9|984
1610471700000|2021-01-12 17:15:00|1357.3|1356.8|1359.2|1358.7|1359.3|1358.8|1356.8|1356.3|1027
1610472000000|2021-01-12 17:20:00|1359.1|1358.6|1358.5|1358|1359.2|1358.7|1358.3|1357.8|371
1610472300000|2021-01-12 17:25:00|1358.7|1358.2|1360.9|1360.4|1360.9|1360.4|1358.6|1358.1|526
1610472600000|2021-01-12 17:30:00|1361|1360.5|1358.7|1358.2|1361|1360.5|1358.3|1357.8|972
1610472900000|2021-01-12 17:35:00|1358.9|1358.4|1358.7|1358.2|1358.9|1358.4|1358.3|1357.8|974
1610473200000|2021-01-12 17:40:00|1358.8|1358.3|1358.3|1357.8|1358.9|1358.4|1358|1357.5|617
1610473500000|2021-01-12 17:45:00|1358.2|1357.7|1358.3|1357.8|1358.4|1357.9|1357.6|1357.1|579
1610473800000|2021-01-12 17:50:00|1358.2|1357.7|1358.4|1357.9|1358.7|1358.2|1357.7|1357.2|1235
1610474100000|2021-01-12 17:55:00|1358.5|1358|1357.9|1357.4|1358.5|1358|1357.6|1357.1|653
1610474400000|2021-01-12 18:00:00|1358|1357.5|1357.6|1357.1|1358|1357.5|1357.3|1356.8|764
1610474700000|2021-01-12 18:05:00|1357.7|1357.2|1356.9|1356.4|1357.7|1357.2|1356.7|1356.2|1045
1610475000000|2021-01-12 18:10:00|1357|1356.5|1356.4|1355.9|1357.1|1356.6|1356.1|1355.6|1177
1610475300000|2021-01-12 18:15:00|1356.3|1355.8|1356.1|1355.6|1356.4|1355.9|1355.9|1355.4|540
1610475600000|2021-01-12 18:20:00|1356.2|1355.7|1355.3|1354.8|1356.2|1355.7|1355.2|1354.7|868
1610475900000|2021-01-12 18:25:00|1355.4|1354.9|1356|1355.5|1356|1355.5|1355.3|1354.8|930
1610476200000|2021-01-12 18:30:00|1356.1|1355.6|1357|1356.5|1357.1|1356.6|1355.6|1355.1|1133
1610476500000|2021-01-12 18:35:00|1357.1|1356.6|1357.5|1357|1357.7|1357.2|1356.8|1356.3|521
1610476800000|2021-01-12 18:40:00|1357.7|1357.2|1359.1|1358.6|1359.3|1358.8|1357.7|1357.2|848
1610477100000|2021-01-12 18:45:00|1359.2|1358.7|1358.7|1358.2|1359.5|1359|1358.6|1358.1|554
1610477400000|2021-01-12 18:50:00|1358.6|1358.1|1358.5|1358|1359|1358.5|1358.3|1357.8|270
1610477700000|2021-01-12 18:55:00|1358.4|1357.9|1359.1|1358.6|1359.2|1358.7|1358.4|1357.9|284
1610478000000|2021-01-12 19:00:00|1358.9|1358.4|1359.3|1358.8|1359.8|1359.3|1358.7|1358.2|523
1610478300000|2021-01-12 19:05:00|1359.4|1358.9|1358.9|1358.4|1359.4|1358.9|1358.8|1358.3|344
1610478600000|2021-01-12 19:10:00|1359|1358.5|1358.4|1357.9|1359|1358.5|1358.3|1357.8|226
1610478900000|2021-01-12 19:15:00|1358.3|1357.8|1358.7|1358.2|1358.7|1358.2|1358.2|1357.7|283
1610479200000|2021-01-12 19:20:00|1358.8|1358.3|1358.1|1357.6|1359.1|1358.6|1358|1357.5|261
1610479500000|2021-01-12 19:25:00|1358.2|1357.7|1358.3|1357.8|1358.5|1358|1358|1357.5|234
1610479800000|2021-01-12 19:30:00|1358.4|1357.9|1359.4|1358.9|1359.6|1359.1|1358.4|1357.9|510
1610480100000|2021-01-12 19:35:00|1359.3|1358.8|1358.8|1358.3|1359.3|1358.8|1358.3|1357.8|379
1610480400000|2021-01-12 19:40:00|1358.9|1358.4|1358.6|1358.1|1359.1|1358.6|1358.3|1357.8|458
1610480700000|2021-01-12 19:45:00|1358.7|1358.2|1359|1358.5|1359.3|1358.8|1358.2|1357.7|225
1610481000000|2021-01-12 19:50:00|1359.1|1358.6|1358.4|1357.9|1359.2|1358.7|1358.2|1357.7|236
1610481300000|2021-01-12 19:55:00|1358.5|1358|1359.2|1358.7|1359.3|1358.8|1358.5|1358|293
1610481600000|2021-01-12 20:00:00|1359.3|1358.8|1359.4|1358.9|1359.5|1359|1358.8|1358.3|699
1610481900000|2021-01-12 20:05:00|1359.5|1359|1358.9|1358.4|1359.5|1359|1358.7|1358.2|577
1610482200000|2021-01-12 20:10:00|1359|1358.5|1359.1|1358.6|1359.3|1358.8|1358.7|1358.2|668
1610482500000|2021-01-12 20:15:00|1359.2|1358.7|1359.5|1359|1359.6|1359.1|1358.7|1358.2|623
1610482800000|2021-01-12 20:20:00|1359.6|1359.1|1359.7|1359.2|1360.3|1359.8|1359.6|1359.1|534
1610483100000|2021-01-12 20:25:00|1359.8|1359.3|1360|1359.5|1360.3|1359.8|1359.8|1359.3|430
1610483400000|2021-01-12 20:30:00|1359.9|1359.4|1360.4|1359.9|1360.6|1360.1|1359.9|1359.4|503
1610483700000|2021-01-12 20:35:00|1360.3|1359.8|1360.2|1359.7|1360.4|1359.9|1359.9|1359.4|290
1610484000000|2021-01-12 20:40:00|1360.1|1359.6|1360.7|1360.2|1360.8|1360.3|1360.1|1359.6|410
1610484300000|2021-01-12 20:45:00|1360.8|1360.3|1361.7|1361.2|1361.8|1361.3|1360.5|1360|736
1610484600000|2021-01-12 20:50:00|1361.8|1361.3|1360.3|1359.8|1361.8|1361.3|1360.3|1359.8|1158
1610484900000|2021-01-12 20:55:00|1360.2|1359.7|1360.5|1360|1361.6|1361.1|1360|1359.5|5923
1610485200000|2021-01-12 21:00:00|1360.8|1359.8|1360|1359|1361.1|1360.1|1359.9|1358.9|581
1610485500000|2021-01-12 21:05:00|1360.1|1359.1|1360.4|1359.4|1360.5|1359.5|1359.9|1358.9|93
1610485800000|2021-01-12 21:10:00|1360.3|1359.3|1360.6|1359.6|1360.7|1359.7|1360.3|1359.3|14
1610486100000|2021-01-12 21:15:00|1361.1|1360.1|1361.3|1360.3|1361.3|1360.3|1361.1|1360.1|30
1610486400000|2021-01-12 21:20:00|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|17
1610486700000|2021-01-12 21:25:00|1361.5|1360.5|1361.3|1360.3|1361.5|1360.5|1361.1|1360.1|39
1610487000000|2021-01-12 21:30:00|1361.9|1360.9|1361.7|1360.7|1361.9|1360.9|1361.7|1360.7|13
1610488500000|2021-01-12 21:55:00|1361|1360|1359.8|1358.8|1361.2|1360.2|1359.7|1358.7|59
1610488800000|2021-01-12 22:00:00|1359.7|1358.7|1359.8|1358.8|1360|1359|1359.7|1358.7|8
1610489400000|2021-01-12 22:10:00|1360|1359|1360.2|1359.2|1360.2|1359.2|1359.7|1358.7|7
1610492400000|2021-01-12 23:00:00|1360.7|1358.7|1359.9|1357.9|1360.8|1358.8|1359.9|1357.9|0
1610492700000|2021-01-12 23:05:00|1359.8|1357.8|1360.2|1358.2|1360.4|1358.4|1359.8|1357.8|0
1610493000000|2021-01-12 23:10:00|1360.3|1358.3|1360.8|1358.8|1360.8|1358.8|1360.2|1358.2|0
1610493300000|2021-01-12 23:15:00|1360.9|1358.9|1361.6|1359.6|1361.8|1359.8|1360.7|1358.7|0
1610493600000|2021-01-12 23:20:00|1361.5|1359.5|1361.4|1359.4|1361.6|1359.6|1361.3|1359.3|0
1610493900000|2021-01-12 23:25:00|1361.5|1359.5|1361.7|1359.7|1361.8|1359.8|1361.3|1359.3|0
1610494200000|2021-01-12 23:30:00|1361.6|1359.6|1361.3|1359.3|1361.6|1359.6|1361|1359|0
1610494500000|2021-01-12 23:35:00|1361.2|1359.2|1361.2|1359.2|1361.3|1359.3|1361|1359|0
1610494800000|2021-01-12 23:40:00|1361.1|1359.1|1360.8|1358.8|1361.2|1359.2|1360.7|1358.7|0
1610495100000|2021-01-12 23:45:00|1360.9|1358.9|1361.3|1359.3|1361.4|1359.4|1360.9|1358.9|0
1610495400000|2021-01-12 23:50:00|1361.4|1359.4|1361.1|1359.1|1361.4|1359.4|1360.9|1358.9|0
1610495700000|2021-01-12 23:55:00|1361.3|1359.3|1361.9|1359.9|1362|1360|1361.3|1359.3|0
1610496000000|2021-01-13 00:00:00|1362|1360|1361.7|1359.7|1362|1360|1361.5|1359.5|0
1610496300000|2021-01-13 00:05:00|1361.8|1359.8|1361.6|1359.6|1361.9|1359.9|1361.6|1359.6|0
1610496600000|2021-01-13 00:10:00|1361.7|1359.7|1362.1|1360.1|1362.1|1360.1|1361.6|1359.6|0
1610496900000|2021-01-13 00:15:00|1362|1360|1362.2|1360.2|1362.6|1360.6|1361.8|1359.8|0
1610497200000|2021-01-13 00:20:00|1362.3|1360.3|1362.7|1360.7|1362.7|1360.7|1362.3|1360.3|0
1610497500000|2021-01-13 00:25:00|1362.8|1360.8|1362.5|1360.5|1362.9|1360.9|1362.5|1360.5|0
1610497800000|2021-01-13 00:30:00|1362.6|1360.6|1362.2|1360.2|1362.7|1360.7|1362.1|1360.1|0
1610498100000|2021-01-13 00:35:00|1362.1|1360.1|1361.8|1359.8|1362.1|1360.1|1361.6|1359.6|0
1610498400000|2021-01-13 00:40:00|1361.7|1359.7|1362.2|1360.2|1362.2|1360.2|1361.6|1359.6|0
1610498700000|2021-01-13 00:45:00|1362.3|1360.3|1362|1360|1362.6|1360.6|1362|1360|0
1610499000000|2021-01-13 00:50:00|1362.1|1360.1|1362|1360|1362.2|1360.2|1361.7|1359.7|0
1610499300000|2021-01-13 00:55:00|1361.9|1359.9|1361.5|1359.5|1362|1360|1361.4|1359.4|0
1610499600000|2021-01-13 01:00:00|1361.4|1359.4|1361.9|1360.9|1362.4|1361.4|1360.4|1359.4|82
1610499900000|2021-01-13 01:05:00|1362|1361|1361.1|1360.1|1362|1361|1361.1|1360.1|27
1610500200000|2021-01-13 01:10:00|1361.4|1360.4|1362|1361|1362.2|1361.2|1361.4|1360.4|45
1610500500000|2021-01-13 01:15:00|1361.9|1360.9|1363.2|1362.2|1363.7|1362.7|1361.7|1360.7|118
1610500800000|2021-01-13 01:20:00|1363.6|1362.6|1363.8|1362.8|1364.3|1363.3|1363.5|1362.5|34
1610501100000|2021-01-13 01:25:00|1364|1363|1364.8|1363.8|1364.8|1363.8|1363.5|1362.5|16
1610501400000|2021-01-13 01:30:00|1365|1364|1367.1|1366.1|1367.4|1366.4|1364.8|1363.8|99
1610501700000|2021-01-13 01:35:00|1367.3|1366.3|1366.3|1365.3|1367.5|1366.5|1366.3|1365.3|75
1610502000000|2021-01-13 01:40:00|1366.6|1365.6|1366.9|1365.9|1367.1|1366.1|1365.9|1364.9|107
1610502300000|2021-01-13 01:45:00|1367.1|1366.1|1367.7|1366.7|1367.7|1366.7|1366.1|1365.1|36
1610502600000|2021-01-13 01:50:00|1368|1367|1369.8|1368.8|1372.1|1371.1|1368|1367|97
1610502900000|2021-01-13 01:55:00|1370.4|1369.4|1370.9|1369.9|1370.9|1369.9|1370.4|1369.4|5
1610503200000|2021-01-13 02:00:00|1370.7|1369.7|1369.1|1368.1|1370.7|1369.7|1369.1|1368.1|26
1610503500000|2021-01-13 02:05:00|1369.5|1368.5|1368.9|1367.9|1369.5|1368.5|1368.6|1367.6|19
1610503800000|2021-01-13 02:10:00|1368.7|1367.7|1369.8|1368.8|1369.8|1368.8|1368.7|1367.7|5
1610504100000|2021-01-13 02:15:00|1370.4|1369.4|1370.4|1369.4|1370.6|1369.6|1369.8|1368.8|14
1610504400000|2021-01-13 02:20:00|1370.1|1369.1|1369.1|1368.1|1370.3|1369.3|1369.1|1368.1|15
1610504700000|2021-01-13 02:25:00|1369|1368|1370.9|1369.9|1370.9|1369.9|1369|1368|59
1610505000000|2021-01-13 02:30:00|1370.6|1369.6|1370.4|1369.4|1370.7|1369.7|1370.2|1369.2|29
1610505300000|2021-01-13 02:35:00|1370.2|1369.2|1370.2|1369.2|1370.2|1369.2|1369.8|1368.8|30
1610505900000|2021-01-13 02:45:00|1370.8|1369.8|1370.8|1369.8|1370.8|1369.8|1370.8|1369.8|2
1610506200000|2021-01-13 02:50:00|1370.7|1369.7|1370.5|1369.5|1370.7|1369.7|1370.5|1369.5|2
1610506500000|2021-01-13 02:55:00|1368.6|1367.6|1369|1368|1369.4|1368.4|1368.6|1367.6|8
1610506800000|2021-01-13 03:00:00|1369.1|1368.1|1370.3|1369.3|1370.3|1369.3|1369.1|1368.1|10
1610507100000|2021-01-13 03:05:00|1370.4|1369.4|1370.5|1369.5|1370.5|1369.5|1370.1|1369.1|7
1610507400000|2021-01-13 03:10:00|1370.8|1369.8|1371.5|1370.5|1371.7|1370.7|1370.8|1369.8|33
1610507700000|2021-01-13 03:15:00|1371.3|1370.3|1371.2|1370.2|1371.3|1370.3|1371|1370|11
1610508000000|2021-01-13 03:20:00|1370.2|1369.2|1369.8|1368.8|1370.2|1369.2|1369.6|1368.6|19
1610508300000|2021-01-13 03:25:00|1369.7|1368.7|1369.4|1368.4|1369.8|1368.8|1369.3|1368.3|24
1610508600000|2021-01-13 03:30:00|1369.3|1368.3|1369.2|1368.2|1370.1|1369.1|1369.1|1368.1|47
1610508900000|2021-01-13 03:35:00|1369.3|1368.3|1369|1368|1369.4|1368.4|1368.8|1367.8|19
1610509200000|2021-01-13 03:40:00|1369.4|1368.4|1369.5|1368.5|1369.5|1368.5|1369|1368|31
1610509500000|2021-01-13 03:45:00|1369.6|1368.6|1369.6|1368.6|1369.8|1368.8|1368.9|1367.9|83
1610509800000|2021-01-13 03:50:00|1369.8|1368.8|1369.7|1368.7|1370.3|1369.3|1369.7|1368.7|18
1610510100000|2021-01-13 03:55:00|1369.9|1368.9|1370|1369|1370.3|1369.3|1369.3|1368.3|28
1610510400000|2021-01-13 04:00:00|1369.9|1368.9|1369.4|1368.4|1370.1|1369.1|1369.3|1368.3|34
1610510700000|2021-01-13 04:05:00|1369.5|1368.5|1369.4|1368.4|1369.7|1368.7|1369.1|1368.1|68
1610511000000|2021-01-13 04:10:00|1369.6|1368.6|1369.7|1368.7|1369.9|1368.9|1369.2|1368.2|48
1610511300000|2021-01-13 04:15:00|1369.5|1368.5|1369.7|1368.7|1370|1369|1369.4|1368.4|41
1610511600000|2021-01-13 04:20:00|1369.2|1368.2|1368.9|1367.9|1369.2|1368.2|1368.8|1367.8|14
1610511900000|2021-01-13 04:25:00|1368.8|1367.8|1368.8|1367.8|1368.8|1367.8|1368.5|1367.5|22
1610512200000|2021-01-13 04:30:00|1368.7|1367.7|1368.9|1367.9|1369.4|1368.4|1368.6|1367.6|22
1610512500000|2021-01-13 04:35:00|1369.1|1368.1|1370|1369|1370.2|1369.2|1369.1|1368.1|36
1610512800000|2021-01-13 04:40:00|1369.9|1368.9|1370|1369|1370.2|1369.2|1369.5|1368.5|23
1610513100000|2021-01-13 04:45:00|1370.2|1369.2|1370.1|1369.1|1370.2|1369.2|1369.6|1368.6|21
1610513400000|2021-01-13 04:50:00|1370|1369|1369.8|1368.8|1370|1369|1369.7|1368.7|19
1610513700000|2021-01-13 04:55:00|1369.9|1368.9|1370.3|1369.3|1370.4|1369.4|1369.9|1368.9|25
1610514000000|2021-01-13 05:00:00|1370.6|1369.6|1368.4|1367.4|1370.6|1369.6|1368.4|1367.4|34
1610514300000|2021-01-13 05:05:00|1368.6|1367.6|1369.8|1368.8|1369.8|1368.8|1368.6|1367.6|47
1610514600000|2021-01-13 05:10:00|1369.7|1368.7|1371.1|1370.1|1371.1|1370.1|1369.6|1368.6|40
1610514900000|2021-01-13 05:15:00|1371|1370|1370.1|1369.1|1371.2|1370.2|1370|1369|70
1610515200000|2021-01-13 05:20:00|1370.2|1369.2|1370.2|1369.2|1370.4|1369.4|1369.6|1368.6|47
1610515500000|2021-01-13 05:25:00|1370|1369|1368.6|1367.6|1370|1369|1368.6|1367.6|36
1610515800000|2021-01-13 05:30:00|1368.8|1367.8|1366.1|1365.1|1368.8|1367.8|1365.9|1364.9|54
1610516100000|2021-01-13 05:35:00|1366.4|1365.4|1365.8|1364.8|1366.9|1365.9|1365.6|1364.6|14
1610516400000|2021-01-13 05:40:00|1365.5|1364.5|1364.7|1363.7|1365.7|1364.7|1364.7|1363.7|49
1610516700000|2021-01-13 05:45:00|1364.5|1363.5|1365.1|1364.1|1365.6|1364.6|1364.3|1363.3|73
1610517000000|2021-01-13 05:50:00|1365.3|1364.3|1365.8|1364.8|1366.2|1365.2|1365.3|1364.3|17
1610517300000|2021-01-13 05:55:00|1365.9|1364.9|1366.1|1365.1|1366.1|1365.1|1365.6|1364.6|21
1610517600000|2021-01-13 06:00:00|1365.7|1364.7|1366.6|1365.6|1366.6|1365.6|1365.6|1364.6|24
1610517900000|2021-01-13 06:05:00|1366.8|1365.8|1366.1|1365.1|1367|1366|1365.9|1364.9|20
1610518200000|2021-01-13 06:10:00|1366|1365|1367|1366|1367.1|1366.1|1366|1365|17
1610518500000|2021-01-13 06:15:00|1366.6|1365.6|1366.9|1365.9|1367|1366|1366.3|1365.3|27
1610518800000|2021-01-13 06:20:00|1367|1366|1367.5|1366.5|1367.6|1366.6|1366.4|1365.4|18
1610519100000|2021-01-13 06:25:00|1367.4|1366.4|1367.2|1366.2|1367.8|1366.8|1367.2|1366.2|11
1610519400000|2021-01-13 06:30:00|1366.5|1365.5|1366|1365|1366.5|1365.5|1366|1365|47
1610519700000|2021-01-13 06:35:00|1365.5|1364.5|1365.8|1364.8|1366|1365|1365.5|1364.5|31
1610520000000|2021-01-13 06:40:00|1366.4|1365.4|1366.8|1365.8|1366.8|1365.8|1366.4|1365.4|19
1610520300000|2021-01-13 06:45:00|1367.4|1366.4|1368.3|1367.3|1368.3|1367.3|1367.4|1366.4|62
1610520600000|2021-01-13 06:50:00|1368.4|1367.4|1368|1367|1368.5|1367.5|1368|1367|7
1610520900000|2021-01-13 06:55:00|1368.1|1367.1|1368.1|1367.1|1368.1|1367.1|1368.1|1367.1|2
1610521200000|2021-01-13 07:00:00|1367.8|1366.8|1367.5|1366.5|1367.8|1366.8|1367.5|1366.5|12
1610521500000|2021-01-13 07:05:00|1367.6|1366.6|1367.3|1366.3|1367.7|1366.7|1367.3|1366.3|23
1610521800000|2021-01-13 07:10:00|1367.4|1366.4|1367.3|1366.3|1367.5|1366.5|1366.6|1365.6|24
1610522100000|2021-01-13 07:15:00|1367.8|1366.8|1367.3|1366.3|1367.8|1366.8|1367.1|1366.1|33
1610522400000|2021-01-13 07:20:00|1367.4|1366.4|1367.3|1366.3|1367.7|1366.7|1367.3|1366.3|71
1610522700000|2021-01-13 07:25:00|1367.1|1366.1|1367.7|1366.7|1367.8|1366.8|1367.1|1366.1|40
1610523000000|2021-01-13 07:30:00|1367.8|1366.8|1368.7|1367.7|1368.7|1367.7|1367.8|1366.8|69
1610523300000|2021-01-13 07:35:00|1368.6|1367.6|1367.9|1366.9|1368.6|1367.6|1367.7|1366.7|19
1610523600000|2021-01-13 07:40:00|1367.6|1366.6|1367.3|1366.3|1367.9|1366.9|1366.8|1365.8|38
1610523900000|2021-01-13 07:45:00|1367.2|1366.2|1367|1366|1367.2|1366.2|1366.7|1365.7|24
1610524200000|2021-01-13 07:50:00|1367.1|1366.1|1367|1366|1367.3|1366.3|1366.8|1365.8|21
1610524500000|2021-01-13 07:55:00|1367.1|1366.1|1366.2|1365.2|1367.1|1366.1|1366.1|1365.1|125
1610524800000|2021-01-13 08:00:00|1366.1|1365.1|1365.9|1364.9|1366.7|1365.7|1365.1|1364.1|382
1610525100000|2021-01-13 08:05:00|1365.7|1364.7|1366.2|1365.2|1366.4|1365.4|1364.6|1363.6|409
1610525400000|2021-01-13 08:10:00|1366.3|1365.3|1367.1|1366.1|1367.8|1366.8|1366.2|1365.2|664
1610525700000|2021-01-13 08:15:00|1366.9|1365.9|1366.1|1365.1|1367.2|1366.2|1366|1365|149
1610526000000|2021-01-13 08:20:00|1366|1365|1365.8|1364.8|1366.5|1365.5|1365.6|1364.6|98
1610526300000|2021-01-13 08:25:00|1365.7|1364.7|1365.6|1364.6|1366.2|1365.2|1365.2|1364.2|537
1610526600000|2021-01-13 08:30:00|1365.5|1364.5|1364.2|1363.2|1365.5|1364.5|1364.2|1363.2|173
1610526900000|2021-01-13 08:35:00|1364.1|1363.1|1364.6|1363.6|1364.9|1363.9|1364.1|1363.1|119
1610527200000|2021-01-13 08:40:00|1364.5|1363.5|1364.8|1363.8|1365.3|1364.3|1364.4|1363.4|112
1610527500000|2021-01-13 08:45:00|1364.6|1363.6|1364.2|1363.2|1364.9|1363.9|1364.1|1363.1|151
1610527800000|2021-01-13 08:50:00|1364.3|1363.3|1364.8|1363.8|1364.8|1363.8|1363.6|1362.6|222
1610528100000|2021-01-13 08:55:00|1364.9|1363.9|1364.9|1363.9|1365.5|1364.5|1364.9|1363.9|50
1610528400000|2021-01-13 09:00:00|1364.8|1363.8|1364.4|1363.4|1364.8|1363.8|1364.1|1363.1|353
1610528700000|2021-01-13 09:05:00|1364.5|1363.5|1364.6|1363.6|1364.8|1363.8|1364.2|1363.2|236
1610529000000|2021-01-13 09:10:00|1364.8|1363.8|1365.1|1364.1|1365.4|1364.4|1364.7|1363.7|63
1610529300000|2021-01-13 09:15:00|1365.2|1364.2|1366.6|1365.6|1366.6|1365.6|1365.2|1364.2|188
1610529600000|2021-01-13 09:20:00|1366.5|1365.5|1366.1|1365.1|1366.6|1365.6|1365.7|1364.7|241
1610529900000|2021-01-13 09:25:00|1366.2|1365.2|1366|1365|1366.2|1365.2|1365.6|1364.6|232
1610530200000|2021-01-13 09:30:00|1365.9|1364.9|1366|1365|1366.3|1365.3|1365.9|1364.9|36
1610530500000|2021-01-13 09:35:00|1366.3|1365.3|1366|1365|1366.3|1365.3|1365.8|1364.8|52
1610530800000|2021-01-13 09:40:00|1365.7|1364.7|1366|1365|1366|1365|1365.6|1364.6|52
1610531100000|2021-01-13 09:45:00|1365.9|1364.9|1365.7|1364.7|1366.3|1365.3|1365.7|1364.7|90
1610531400000|2021-01-13 09:50:00|1365.8|1364.8|1365.7|1364.7|1365.8|1364.8|1365.3|1364.3|97
1610531700000|2021-01-13 09:55:00|1365.8|1364.8|1365.3|1364.3|1365.8|1364.8|1365|1364|99
1610532000000|2021-01-13 10:00:00|1365.2|1364.2|1365.1|1364.1|1365.3|1364.3|1365.1|1364.1|40
1610532300000|2021-01-13 10:05:00|1365.2|1364.2|1365.1|1364.1|1365.4|1364.4|1365|1364|90
1610532600000|2021-01-13 10:10:00|1365.2|1364.2|1365.1|1364.1|1365.4|1364.4|1365|1364|40
1610532900000|2021-01-13 10:15:00|1364.9|1363.9|1364.7|1363.7|1364.9|1363.9|1364.7|1363.7|15
1610533200000|2021-01-13 10:20:00|1364.5|1363.5|1364.8|1363.8|1364.8|1363.8|1364.5|1363.5|60
1610533500000|2021-01-13 10:25:00|1364.5|1363.5|1363.1|1362.1|1364.5|1363.5|1363|1362|158
1610533800000|2021-01-13 10:30:00|1363.2|1362.2|1361.7|1360.7|1363.2|1362.2|1361.6|1360.6|449
1610534100000|2021-01-13 10:35:00|1361.6|1360.6|1361.6|1360.6|1362.1|1361.1|1361.1|1360.1|429
1610534400000|2021-01-13 10:40:00|1361.5|1360.5|1362.2|1361.2|1362.3|1361.3|1361.5|1360.5|106
1610534700000|2021-01-13 10:45:00|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|1361.9|1360.9|169
1610535000000|2021-01-13 10:50:00|1362.4|1361.4|1362.6|1361.6|1362.9|1361.9|1362.4|1361.4|86
1610535300000|2021-01-13 10:55:00|1362.5|1361.5|1362.1|1361.1|1362.5|1361.5|1362.1|1361.1|139
1610535600000|2021-01-13 11:00:00|1362.2|1361.2|1361.9|1360.9|1362.5|1361.5|1361.8|1360.8|131
1610535900000|2021-01-13 11:05:00|1361.8|1360.8|1362.5|1361.5|1362.6|1361.6|1361.7|1360.7|115
1610536200000|2021-01-13 11:10:00|1362.6|1361.6|1362.9|1361.9|1362.9|1361.9|1362.4|1361.4|87
1610536500000|2021-01-13 11:15:00|1362.8|1361.8|1362.7|1361.7|1363.1|1362.1|1362.6|1361.6|137
1610536800000|2021-01-13 11:20:00|1362.8|1361.8|1362.5|1361.5|1362.8|1361.8|1361.9|1360.9|177
1610537100000|2021-01-13 11:25:00|1362.4|1361.4|1361.7|1360.7|1362.5|1361.5|1361.4|1360.4|143
1610537400000|2021-01-13 11:30:00|1361.5|1360.5|1361.4|1360.4|1361.5|1360.5|1360.5|1359.5|213
1610537700000|2021-01-13 11:35:00|1361.3|1360.3|1361.2|1360.2|1361.4|1360.4|1361|1360|534
1610538000000|2021-01-13 11:40:00|1361|1360|1361.7|1360.7|1361.7|1360.7|1361|1360|128
1610538300000|2021-01-13 11:45:00|1361.9|1360.9|1361.8|1360.8|1362|1361|1361.6|1360.6|91
1610538600000|2021-01-13 11:50:00|1361.7|1360.7|1361.8|1360.8|1361.8|1360.8|1361.4|1360.4|89
1610538900000|2021-01-13 11:55:00|1361.9|1360.9|1361.3|1360.3|1362|1361|1361.2|1360.2|56
1610539200000|2021-01-13 12:00:00|1361.2|1360.2|1361.4|1360.4|1361.4|1360.4|1360.9|1359.9|160
1610539500000|2021-01-13 12:05:00|1361.3|1360.3|1362.3|1361.3|1362.9|1361.9|1361.3|1360.3|135
1610539800000|2021-01-13 12:10:00|1362.1|1361.1|1360.6|1359.6|1362.1|1361.1|1360.6|1359.6|247
1610540100000|2021-01-13 12:15:00|1360.7|1359.7|1360.7|1359.7|1361.3|1360.3|1360.4|1359.4|67
1610540400000|2021-01-13 12:20:00|1360.8|1359.8|1361.5|1360.5|1361.5|1360.5|1360.7|1359.7|86
1610540700000|2021-01-13 12:25:00|1361.3|1360.3|1360.9|1359.9|1361.3|1360.3|1360.7|1359.7|87
1610541000000|2021-01-13 12:30:00|1361|1360|1360.6|1359.6|1361|1360|1359.9|1358.9|225
1610541300000|2021-01-13 12:35:00|1360.4|1359.4|1360.7|1359.7|1361|1360|1359.8|1358.8|177
1610541600000|2021-01-13 12:40:00|1360.8|1359.8|1361.5|1360.5|1361.5|1360.5|1360.8|1359.8|56
1610541900000|2021-01-13 12:45:00|1361.7|1360.7|1361.7|1360.7|1361.9|1360.9|1361.6|1360.6|81
1610542200000|2021-01-13 12:50:00|1361.4|1360.4|1361.1|1360.1|1361.8|1360.8|1360.9|1359.9|105
1610542500000|2021-01-13 12:55:00|1360.7|1359.7|1360.9|1359.9|1361.1|1360.1|1360.3|1359.3|114
1610542800000|2021-01-13 13:00:00|1360.8|1359.8|1361|1360|1361.2|1360.2|1360.7|1359.7|123
1610543100000|2021-01-13 13:05:00|1360.9|1359.9|1360.4|1359.4|1360.9|1359.9|1360.4|1359.4|92
1610543400000|2021-01-13 13:10:00|1360.5|1359.5|1360.4|1359.4|1360.6|1359.6|1360.3|1359.3|59
1610543700000|2021-01-13 13:15:00|1360.3|1359.3|1360.7|1359.7|1360.8|1359.8|1360.3|1359.3|213
1610544000000|2021-01-13 13:20:00|1360.6|1359.6|1360.7|1359.7|1360.9|1359.9|1360.6|1359.6|74
1610544300000|2021-01-13 13:25:00|1360.8|1359.8|1360.6|1359.6|1360.9|1359.9|1360.5|1359.5|65
1610544600000|2021-01-13 13:30:00|1360.7|1359.7|1362.5|1361.5|1362.5|1361.5|1360.7|1359.7|369
1610544900000|2021-01-13 13:35:00|1362.6|1361.6|1362.5|1361.5|1363.1|1362.1|1362.5|1361.5|300
1610545200000|2021-01-13 13:40:00|1362.4|1361.4|1362.1|1361.1|1362.6|1361.6|1362|1361|81
1610545500000|2021-01-13 13:45:00|1362.2|1361.2|1362.6|1361.6|1362.7|1361.7|1362|1361|95
1610545800000|2021-01-13 13:50:00|1362.4|1361.4|1362.4|1361.4|1362.6|1361.6|1362.2|1361.2|100
1610546100000|2021-01-13 13:55:00|1362.6|1361.6|1362.8|1361.8|1362.9|1361.9|1362.5|1361.5|46
1610546400000|2021-01-13 14:00:00|1362.6|1361.6|1363.2|1362.2|1363.2|1362.2|1362.4|1361.4|115
1610546700000|2021-01-13 14:05:00|1363.1|1362.1|1364.3|1363.3|1364.3|1363.3|1363.1|1362.1|319
1610547000000|2021-01-13 14:10:00|1364.2|1363.2|1363.9|1362.9|1364.2|1363.2|1363.7|1362.7|81
1610547300000|2021-01-13 14:15:00|1363.8|1362.8|1363.5|1362.5|1363.8|1362.8|1363.4|1362.4|224
1610547600000|2021-01-13 14:20:00|1363.6|1362.6|1363.3|1362.3|1363.8|1362.8|1363.1|1362.1|224
1610547900000|2021-01-13 14:25:00|1363.4|1362.4|1363.4|1362.4|1363.7|1362.7|1362.9|1361.9|208
1610548200000|2021-01-13 14:30:00|1363.1|1362.6|1359.9|1359.4|1363.9|1363.4|1359.6|1359.1|3503
1610548500000|2021-01-13 14:35:00|1360|1359.5|1359.2|1358.7|1361.1|1360.6|1359|1358.5|1473
1610548800000|2021-01-13 14:40:00|1359.1|1358.6|1358.4|1357.9|1359.4|1358.9|1358.1|1357.6|1817
1610549100000|2021-01-13 14:45:00|1358.5|1358|1359.3|1358.8|1360.7|1360.2|1358.2|1357.7|1492
1610549400000|2021-01-13 14:50:00|1359.4|1358.9|1359.2|1358.7|1360.2|1359.7|1358.7|1358.2|1079
1610549700000|2021-01-13 14:55:00|1359.3|1358.8|1357.7|1357.2|1359.6|1359.1|1357.5|1357|1344
1610550000000|2021-01-13 15:00:00|1357.8|1357.3|1356.4|1355.9|1358.5|1358|1356.3|1355.8|1237
1610550300000|2021-01-13 15:05:00|1356.3|1355.8|1358.8|1358.3|1358.9|1358.4|1356.2|1355.7|1129
1610550600000|2021-01-13 15:10:00|1358.9|1358.4|1360.8|1360.3|1360.9|1360.4|1358.9|1358.4|1661
1610550900000|2021-01-13 15:15:00|1360.9|1360.4|1360.9|1360.4|1361.2|1360.7|1360.1|1359.6|622
1610551200000|2021-01-13 15:20:00|1360.8|1360.3|1361.1|1360.6|1361.4|1360.9|1360.2|1359.7|592
1610551500000|2021-01-13 15:25:00|1361.2|1360.7|1361.2|1360.7|1361.4|1360.9|1360.8|1360.3|530
1610551800000|2021-01-13 15:30:00|1361.1|1360.6|1361.3|1360.8|1361.9|1361.4|1360.7|1360.2|666
1610552100000|2021-01-13 15:35:00|1361.4|1360.9|1361.4|1360.9|1361.9|1361.4|1360.9|1360.4|657
1610552400000|2021-01-13 15:40:00|1361.5|1361|1359.7|1359.2|1361.7|1361.2|1359.6|1359.1|678
1610552700000|2021-01-13 15:45:00|1359.6|1359.1|1361.2|1360.7|1361.3|1360.8|1359.6|1359.1|578
1610553000000|2021-01-13 15:50:00|1361.3|1360.8|1361.2|1360.7|1361.5|1361|1360.4|1359.9|588
1610553300000|2021-01-13 15:55:00|1361.1|1360.6|1362.1|1361.6|1362.1|1361.6|1360.1|1359.6|1186
1610553600000|2021-01-13 16:00:00|1362.2|1361.7|1360.9|1360.4|1362.2|1361.7|1360.7|1360.2|955
1610553900000|2021-01-13 16:05:00|1361|1360.5|1361.2|1360.7|1361.4|1360.9|1360.9|1360.4|648
1610554200000|2021-01-13 16:10:00|1361.1|1360.6|1360.3|1359.8|1361.4|1360.9|1359.7|1359.2|828
1610554500000|2021-01-13 16:15:00|1360.2|1359.7|1359.2|1358.7|1360.4|1359.9|1359.1|1358.6|456
1610554800000|2021-01-13 16:20:00|1359.1|1358.6|1359.5|1359|1360.1|1359.6|1359.1|1358.6|590
1610555100000|2021-01-13 16:25:00|1359.6|1359.1|1359.5|1359|1360.4|1359.9|1359.4|1358.9|858
1610555400000|2021-01-13 16:30:00|1359.3|1358.8|1359.4|1358.9|1359.7|1359.2|1359.1|1358.6|390
1610555700000|2021-01-13 16:35:00|1359.3|1358.8|1360.3|1359.8|1360.3|1359.8|1358.9|1358.4|429
1610556000000|2021-01-13 16:40:00|1360.2|1359.7|1361|1360.5|1361.2|1360.7|1360.1|1359.6|520
1610556300000|2021-01-13 16:45:00|1361.1|1360.6|1359.9|1359.4|1361.2|1360.7|1359.9|1359.4|398
1610556600000|2021-01-13 16:50:00|1359.8|1359.3|1360|1359.5|1360.4|1359.9|1359.7|1359.2|529
1610556900000|2021-01-13 16:55:00|1359.9|1359.4|1360.1|1359.6|1360.4|1359.9|1359.9|1359.4|608
1610557200000|2021-01-13 17:00:00|1360|1359.5|1360.9|1360.4|1361|1360.5|1359.4|1358.9|763
1610557500000|2021-01-13 17:05:00|1360.8|1360.3|1360.9|1360.4|1361.2|1360.7|1360.4|1359.9|1452
1610557800000|2021-01-13 17:10:00|1360.8|1360.3|1360.6|1360.1|1361.2|1360.7|1360.4|1359.9|780
1610558100000|2021-01-13 17:15:00|1360.5|1360|1359|1358.5|1360.9|1360.4|1359|1358.5|775
1610558400000|2021-01-13 17:20:00|1358.9|1358.4|1360.3|1359.8|1360.4|1359.9|1358.8|1358.3|612
1610558700000|2021-01-13 17:25:00|1360.4|1359.9|1361.5|1361|1361.6|1361.1|1360.2|1359.7|575
1610559000000|2021-01-13 17:30:00|1361.6|1361.1|1360.9|1360.4|1362|1361.5|1360.4|1359.9|351
1610559300000|2021-01-13 17:35:00|1360.8|1360.3|1361.4|1360.9|1361.4|1360.9|1360.7|1360.2|391
1610559600000|2021-01-13 17:40:00|1361.5|1361|1362.3|1361.8|1362.4|1361.9|1361.2|1360.7|661
1610559900000|2021-01-13 17:45:00|1362.2|1361.7|1361.6|1361.1|1362.3|1361.8|1361.4|1360.9|499
1610560200000|2021-01-13 17:50:00|1361.5|1361|1362.3|1361.8|1362.5|1362|1361.4|1360.9|1096
1610560500000|2021-01-13 17:55:00|1362.2|1361.7|1362|1361.5|1362.5|1362|1361.6|1361.1|458
1610560800000|2021-01-13 18:00:00|1362.1|1361.6|1362.1|1361.6|1362.4|1361.9|1361.8|1361.3|1214
1610561100000|2021-01-13 18:05:00|1362.2|1361.7|1362.2|1361.7|1362.5|1362|1361.5|1361|650
1610561400000|2021-01-13 18:10:00|1362.1|1361.6|1362.6|1362.1|1362.6|1362.1|1362.1|1361.6|794
1610561700000|2021-01-13 18:15:00|1362.7|1362.2|1362.9|1362.4|1363.2|1362.7|1362.6|1362.1|692
1610562000000|2021-01-13 18:20:00|1362.8|1362.3|1363.2|1362.7|1363.5|1363|1362.8|1362.3|417
1610562300000|2021-01-13 18:25:00|1363.1|1362.6|1363.4|1362.9|1363.4|1362.9|1363|1362.5|494
1610562600000|2021-01-13 18:30:00|1363.5|1363|1363|1362.5|1363.5|1363|1363|1362.5|333
1610562900000|2021-01-13 18:35:00|1362.9|1362.4|1363.1|1362.6|1363.2|1362.7|1362.9|1362.4|272
1610563200000|2021-01-13 18:40:00|1363|1362.5|1362.6|1362.1|1363.1|1362.6|1362.1|1361.6|264
1610563500000|2021-01-13 18:45:00|1362.7|1362.2|1362.1|1361.6|1363|1362.5|1362|1361.5|229
1610563800000|2021-01-13 18:50:00|1362.2|1361.7|1366.4|1365.9|1366.4|1365.9|1362.2|1361.7|4380
1610564100000|2021-01-13 18:55:00|1366.5|1366|1366.9|1366.4|1367.7|1367.2|1366.2|1365.7|1516
1610564400000|2021-01-13 19:00:00|1366.8|1366.3|1369.5|1369|1369.5|1369|1366|1365.5|1672
1610564700000|2021-01-13 19:05:00|1369.6|1369.1|1368.7|1368.2|1369.7|1369.2|1367.5|1367|1215
1610565000000|2021-01-13 19:10:00|1368.9|1368.4|1369.6|1369.1|1369.6|1369.1|1368.7|1368.2|774
1610565300000|2021-01-13 19:15:00|1369.5|1369|1369.1|1368.6|1370|1369.5|1368.4|1367.9|699
1610565600000|2021-01-13 19:20:00|1368.9|1368.4|1368|1367.5|1368.9|1368.4|1367.6|1367.1|417
1610565900000|2021-01-13 19:25:00|1368.1|1367.6|1367.6|1367.1|1368.4|1367.9|1367.3|1366.8|369
1610566200000|2021-01-13 19:30:00|1367.7|1367.2|1367.3|1366.8|1368|1367.5|1367.1|1366.6|708
1610566500000|2021-01-13 19:35:00|1367.4|1366.9|1367.6|1367.1|1368.3|1367.8|1367.4|1366.9|366
1610566800000|2021-01-13 19:40:00|1367.5|1367|1366.4|1365.9|1367.7|1367.2|1366.3|1365.8|678
1610567100000|2021-01-13 19:45:00|1366.3|1365.8|1365.9|1365.4|1366.8|1366.3|1365.9|1365.4|637
1610567400000|2021-01-13 19:50:00|1366|1365.5|1366.3|1365.8|1366.6|1366.1|1365.9|1365.4|204
1610567700000|2021-01-13 19:55:00|1366.2|1365.7|1366.9|1366.4|1366.9|1366.4|1365.8|1365.3|627
1610568000000|2021-01-13 20:00:00|1366.7|1366.2|1365.8|1365.3|1366.9|1366.4|1365.7|1365.2|450
1610568300000|2021-01-13 20:05:00|1365.9|1365.4|1365.7|1365.2|1366.2|1365.7|1365.6|1365.1|294
1610568600000|2021-01-13 20:10:00|1365.9|1365.4|1366.3|1365.8|1366.9|1366.4|1365.9|1365.4|197
1610568900000|2021-01-13 20:15:00|1366.4|1365.9|1366.1|1365.6|1366.5|1366|1365.8|1365.3|348
1610569200000|2021-01-13 20:20:00|1366.2|1365.7|1365|1364.5|1366.2|1365.7|1364.4|1363.9|478
1610569500000|2021-01-13 20:25:00|1365.1|1364.6|1364.1|1363.6|1365.3|1364.8|1364|1363.5|487
1610569800000|2021-01-13 20:30:00|1364|1363.5|1365.4|1364.9|1365.7|1365.2|1363.9|1363.4|593
1610570100000|2021-01-13 20:35:00|1365.5|1365|1365.1|1364.6|1365.5|1365|1364.7|1364.2|662
1610570400000|2021-01-13 20:40:00|1365|1364.5|1365.1|1364.6|1365.5|1365|1365|1364.5|654
1610570700000|2021-01-13 20:45:00|1365.2|1364.7|1365|1364.5|1365.3|1364.8|1364.5|1364|649
1610571000000|2021-01-13 20:50:00|1364.8|1364.3|1364.6|1364.1|1365.3|1364.8|1364.3|1363.8|790
1610571300000|2021-01-13 20:55:00|1364.7|1364.2|1363.2|1362.7|1364.7|1364.2|1363.1|1362.6|4432
1610571600000|2021-01-13 21:00:00|1363.5|1362.5|1364|1363|1364|1363|1363|1362|645
1610571900000|2021-01-13 21:05:00|1363.9|1362.9|1363.7|1362.7|1364|1363|1363.7|1362.7|71
1610572200000|2021-01-13 21:10:00|1363.8|1362.8|1363.1|1362.1|1363.8|1362.8|1363.1|1362.1|8
1610572800000|2021-01-13 21:20:00|1363.8|1362.8|1363.8|1362.8|1363.8|1362.8|1363.8|1362.8|2
1610573100000|2021-01-13 21:25:00|1362.9|1361.9|1362.9|1361.9|1363.2|1362.2|1362.9|1361.9|119
1610573400000|2021-01-13 21:30:00|1363|1362|1363.4|1362.4|1363.4|1362.4|1363|1362|45
1610574000000|2021-01-13 21:40:00|1362.3|1361.3|1363|1362|1363.1|1362.1|1361.8|1360.8|25
1610574300000|2021-01-13 21:45:00|||||||||5
1610574900000|2021-01-13 21:55:00|1362|1361|1361.5|1360.5|1363.3|1362.3|1361.2|1360.2|46
1610575200000|2021-01-13 22:00:00|1361.3|1360.3|1361.5|1360.5|1361.5|1360.5|1361.2|1360.2|10
1610575500000|2021-01-13 22:05:00|1361.9|1360.9|1362.1|1361.1|1362.1|1361.1|1361.8|1360.8|7
1610578800000|2021-01-13 23:00:00|1362.6|1360.6|1361.8|1359.8|1362.6|1360.6|1361.6|1359.6|0
1610579100000|2021-01-13 23:05:00|1361.9|1359.9|1362.4|1360.4|1362.4|1360.4|1361.8|1359.8|0
1610579400000|2021-01-13 23:10:00|1362.5|1360.5|1362.8|1360.8|1363.3|1361.3|1362.4|1360.4|0
1610579700000|2021-01-13 23:15:00|1362.7|1360.7|1362.5|1360.5|1362.8|1360.8|1362.5|1360.5|0
1610580000000|2021-01-13 23:20:00|1362.4|1360.4|1362.2|1360.2|1362.5|1360.5|1362.2|1360.2|0
1610580300000|2021-01-13 23:25:00|1362.3|1360.3|1362|1360|1362.5|1360.5|1362|1360|0
1610580600000|2021-01-13 23:30:00|1362.1|1360.1|1362.1|1360.1|1362.2|1360.2|1361.8|1359.8|0
1610580900000|2021-01-13 23:35:00|1362|1360|1362.2|1360.2|1362.5|1360.5|1362|1360|0
1610581200000|2021-01-13 23:40:00|1362.1|1360.1|1362.1|1360.1|1362.3|1360.3|1361.5|1359.5|0
1610581500000|2021-01-13 23:45:00|1362|1360|1361.5|1359.5|1362.1|1360.1|1361.5|1359.5|0
1610581800000|2021-01-13 23:50:00|1361.6|1359.6|1361.6|1359.6|1362|1360|1361.6|1359.6|0
1610582100000|2021-01-13 23:55:00|1361.7|1359.7|1361.6|1359.6|1361.8|1359.8|1361.5|1359.5|0
1610582400000|2021-01-14 00:00:00|1361.5|1359.5|1362.1|1360.1|1362.3|1360.3|1361.1|1359.1|0
1610582700000|2021-01-14 00:05:00|1362|1360|1362.6|1360.6|1362.6|1360.6|1361.7|1359.7|0
1610583000000|2021-01-14 00:10:00|1362.5|1360.5|1362.4|1360.4|1362.9|1360.9|1362.3|1360.3|0
1610583300000|2021-01-14 00:15:00|1362.5|1360.5|1363.6|1361.6|1363.7|1361.7|1362.5|1360.5|0
1610583600000|2021-01-14 00:20:00|1363.5|1361.5|1363.4|1361.4|1363.6|1361.6|1363.1|1361.1|0
1610583900000|2021-01-14 00:25:00|1363.5|1361.5|1363.5|1361.5|1363.7|1361.7|1363.4|1361.4|0
1610584200000|2021-01-14 00:30:00|1363.6|1361.6|1363.4|1361.4|1363.6|1361.6|1363.2|1361.2|0
1610584500000|2021-01-14 00:35:00|1363.3|1361.3|1363.4|1361.4|1363.4|1361.4|1362.9|1360.9|0
1610584800000|2021-01-14 00:40:00|1363.5|1361.5|1363.7|1361.7|1363.8|1361.8|1363.5|1361.5|0
1610585100000|2021-01-14 00:45:00|1363.8|1361.8|1363.7|1361.7|1364|1362|1363.6|1361.6|0
1610585400000|2021-01-14 00:50:00|1363.6|1361.6|1363.7|1361.7|1363.8|1361.8|1363.6|1361.6|0
1610585700000|2021-01-14 00:55:00|1363.6|1361.6|1363.6|1361.6|1363.7|1361.7|1363.4|1361.4|0
1610586000000|2021-01-14 01:00:00|1364.8|1363.8|1365.1|1364.1|1365.1|1364.1|1363.3|1362.3|54
1610586300000|2021-01-14 01:05:00|1364.8|1363.8|1366.4|1365.4|1366.9|1365.9|1364.8|1363.8|55
1610586600000|2021-01-14 01:10:00|1367.6|1366.6|1367.1|1366.1|1368.1|1367.1|1367.1|1366.1|13
1610586900000|2021-01-14 01:15:00|1367.2|1366.2|1369.9|1368.9|1370.6|1369.6|1367.2|1366.2|93
1610587200000|2021-01-14 01:20:00|1369.4|1368.4|1369.2|1368.2|1369.4|1368.4|1369|1368|10
1610587500000|2021-01-14 01:25:00|1369.3|1368.3|1369.3|1368.3|1369.3|1368.3|1369.3|1368.3|1
1610587800000|2021-01-14 01:30:00|1368.1|1367.1|1368.4|1367.4|1368.8|1367.8|1367.5|1366.5|63
1610588100000|2021-01-14 01:35:00|1368|1367|1367|1366|1368.4|1367.4|1367|1366|17
1610588400000|2021-01-14 01:40:00|1366.6|1365.6|1365.4|1364.4|1366.9|1365.9|1365.4|1364.4|69
1610588700000|2021-01-14 01:45:00|1366.4|1365.4|1365|1364|1366.4|1365.4|1365|1364|14
1610589000000|2021-01-14 01:50:00|1364.9|1363.9|1365.2|1364.2|1365.8|1364.8|1364.9|1363.9|20
1610589300000|2021-01-14 01:55:00|1365.7|1364.7|1366.6|1365.6|1366.8|1365.8|1365.7|1364.7|7
1610589600000|2021-01-14 02:00:00|1366.8|1365.8|1365.2|1364.2|1366.8|1365.8|1365.2|1364.2|8
1610589900000|2021-01-14 02:05:00|1364.6|1363.6|1364.2|1363.2|1365.1|1364.1|1364.1|1363.1|36
1610590200000|2021-01-14 02:10:00|1363.9|1362.9|1364|1363|1364.2|1363.2|1363.4|1362.4|24
1610590500000|2021-01-14 02:15:00|1364.4|1363.4|1366.1|1365.1|1366.1|1365.1|1364.3|1363.3|87
1610590800000|2021-01-14 02:20:00|1366|1365|1365.3|1364.3|1366|1365|1365.2|1364.2|7
1610591100000|2021-01-14 02:25:00|1365.6|1364.6|1366|1365|1366.4|1365.4|1365.6|1364.6|5
1610591400000|2021-01-14 02:30:00|1365.9|1364.9|1365.2|1364.2|1365.9|1364.9|1365.1|1364.1|8
1610591700000|2021-01-14 02:35:00|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1
1610592000000|2021-01-14 02:40:00|1367.3|1366.3|1367.5|1366.5|1367.5|1366.5|1367.3|1366.3|4
1610592300000|2021-01-14 02:45:00|1367.6|1366.6|1366.9|1365.9|1367.6|1366.6|1366.9|1365.9|4
1610592600000|2021-01-14 02:50:00|1366.8|1365.8|1366.8|1365.8|1366.8|1365.8|1366.4|1365.4|162
1610592900000|2021-01-14 02:55:00|1366.6|1365.6|1366.9|1365.9|1366.9|1365.9|1365.6|1364.6|33
1610593200000|2021-01-14 03:00:00|1366.7|1365.7|1366|1365|1367.4|1366.4|1366|1365|9
1610593500000|2021-01-14 03:05:00|1365.9|1364.9|1366.4|1365.4|1367.4|1366.4|1365.9|1364.9|15
1610593800000|2021-01-14 03:10:00|1366.5|1365.5|1366.8|1365.8|1367.6|1366.6|1366.5|1365.5|7
1610594100000|2021-01-14 03:15:00|1367.1|1366.1|1367|1366|1367.1|1366.1|1366.5|1365.5|9
1610594400000|2021-01-14 03:20:00|1366.8|1365.8|1366.9|1365.9|1367.5|1366.5|1366.2|1365.2|39
1610594700000|2021-01-14 03:25:00|1366.8|1365.8|1366.5|1365.5|1367|1366|1366.5|1365.5|10
1610595000000|2021-01-14 03:30:00|1366.6|1365.6|1367.4|1366.4|1367.6|1366.6|1365.9|1364.9|95
1610595300000|2021-01-14 03:35:00|1367.6|1366.6|1368.9|1367.9|1369|1368|1367.6|1366.6|20
1610595600000|2021-01-14 03:40:00|1368.8|1367.8|1369.2|1368.2|1369.4|1368.4|1368.6|1367.6|23
1610595900000|2021-01-14 03:45:00|1369.6|1368.6|1368.6|1367.6|1369.6|1368.6|1368.4|1367.4|26
1610596200000|2021-01-14 03:50:00|1368.5|1367.5|1368.5|1367.5|1368.9|1367.9|1368.5|1367.5|12
1610596500000|2021-01-14 03:55:00|1368.2|1367.2|1368.1|1367.1|1369.1|1368.1|1368.1|1367.1|20
1610596800000|2021-01-14 04:00:00|1368.3|1367.3|1368.2|1367.2|1368.4|1367.4|1367.8|1366.8|11
1610597100000|2021-01-14 04:05:00|1368.4|1367.4|1367.8|1366.8|1368.4|1367.4|1367.8|1366.8|8
1610597400000|2021-01-14 04:10:00|1367.6|1366.6|1367.7|1366.7|1367.7|1366.7|1367.6|1366.6|7
1610597700000|2021-01-14 04:15:00|1367.9|1366.9|1367.4|1366.4|1368|1367|1367.4|1366.4|40
1610598000000|2021-01-14 04:20:00|1367.3|1366.3|1367|1366|1368|1367|1367|1366|19
1610598300000|2021-01-14 04:25:00|1367.1|1366.1|1367|1366|1367.3|1366.3|1367|1366|9
1610598600000|2021-01-14 04:30:00|1366.9|1365.9|1367.3|1366.3|1367.5|1366.5|1366.9|1365.9|6
1610598900000|2021-01-14 04:35:00|1367.2|1366.2|1367.4|1366.4|1367.4|1366.4|1367.1|1366.1|9
1610599200000|2021-01-14 04:40:00|1367.2|1366.2|1366.9|1365.9|1367.5|1366.5|1366.9|1365.9|7
1610599500000|2021-01-14 04:45:00|1367.1|1366.1|1367.5|1366.5|1367.5|1366.5|1367|1366|14
1610599800000|2021-01-14 04:50:00|1367|1366|1366.6|1365.6|1367.1|1366.1|1366.6|1365.6|9
1610600100000|2021-01-14 04:55:00|1367|1366|1367.9|1366.9|1367.9|1366.9|1367|1366|14
1610600400000|2021-01-14 05:00:00|1368.2|1367.2|1366.2|1365.2|1368.2|1367.2|1366.2|1365.2|39
1610600700000|2021-01-14 05:05:00|1367|1366|1367.2|1366.2|1367.8|1366.8|1367|1366|17
1610601000000|2021-01-14 05:10:00|1367.5|1366.5|1366.6|1365.6|1367.7|1366.7|1366.6|1365.6|21
1610601300000|2021-01-14 05:15:00|1366.7|1365.7|1365.2|1364.2|1366.7|1365.7|1365.2|1364.2|93
1610601600000|2021-01-14 05:20:00|1365.3|1364.3|1365.4|1364.4|1366|1365|1365|1364|37
1610601900000|2021-01-14 05:25:00|1365.2|1364.2|1365.8|1364.8|1365.8|1364.8|1365|1364|24
1610602200000|2021-01-14 05:30:00|1365.7|1364.7|1366.2|1365.2|1366.2|1365.2|1365.7|1364.7|5
1610602500000|2021-01-14 05:35:00|1366.3|1365.3|1368.3|1367.3|1368.3|1367.3|1366.3|1365.3|4
1610602800000|2021-01-14 05:40:00|1367.9|1366.9|1367.6|1366.6|1367.9|1366.9|1367.6|1366.6|2
1610603100000|2021-01-14 05:45:00|1367.9|1366.9|1370.1|1369.1|1370.3|1369.3|1367.9|1366.9|63
1610603400000|2021-01-14 05:50:00|1369.8|1368.8|1369.5|1368.5|1369.8|1368.8|1369.4|1368.4|10
1610603700000|2021-01-14 05:55:00|1370|1369|1369.6|1368.6|1370|1369|1369.6|1368.6|20
1610604000000|2021-01-14 06:00:00|1370.2|1369.2|1369.5|1368.5|1370.5|1369.5|1369.5|1368.5|22
1610604300000|2021-01-14 06:05:00|1369.6|1368.6|1369.5|1368.5|1369.8|1368.8|1369.5|1368.5|70
1610604600000|2021-01-14 06:10:00|1369.8|1368.8|1369.5|1368.5|1370|1369|1369.5|1368.5|20
1610604900000|2021-01-14 06:15:00|1369.3|1368.3|1368.8|1367.8|1369.3|1368.3|1368.6|1367.6|58
1610605200000|2021-01-14 06:20:00|1368.4|1367.4|1367.9|1366.9|1368.4|1367.4|1367.9|1366.9|10
1610605500000|2021-01-14 06:25:00|1367.8|1366.8|1367.6|1366.6|1368.4|1367.4|1367.2|1366.2|146
1610605800000|2021-01-14 06:30:00|1367.5|1366.5|1368.7|1367.7|1368.7|1367.7|1367.3|1366.3|51
1610606100000|2021-01-14 06:35:00|1368.8|1367.8|1370.1|1369.1|1370.1|1369.1|1368.7|1367.7|20
1610606400000|2021-01-14 06:40:00|1370.4|1369.4|1370.6|1369.6|1370.6|1369.6|1370|1369|54
1610606700000|2021-01-14 06:45:00|1370.2|1369.2|1370.1|1369.1|1370.5|1369.5|1370|1369|40
1610607000000|2021-01-14 06:50:00|1370|1369|1370.5|1369.5|1371.2|1370.2|1370|1369|98
1610607300000|2021-01-14 06:55:00|1370.6|1369.6|1370.7|1369.7|1370.7|1369.7|1370.3|1369.3|38
1610607600000|2021-01-14 07:00:00|1370.9|1369.9|1370.3|1369.3|1371.2|1370.2|1370|1369|28
1610607900000|2021-01-14 07:05:00|1369.7|1368.7|1369|1368|1369.8|1368.8|1368.7|1367.7|41
1610608200000|2021-01-14 07:10:00|1368.9|1367.9|1369.3|1368.3|1369.3|1368.3|1368.9|1367.9|16
1610608500000|2021-01-14 07:15:00|1369.2|1368.2|1369.2|1368.2|1369.4|1368.4|1369.1|1368.1|12
1610608800000|2021-01-14 07:20:00|1368.9|1367.9|1369.7|1368.7|1369.8|1368.8|1368.7|1367.7|21
1610609100000|2021-01-14 07:25:00|1369.8|1368.8|1370.1|1369.1|1370.2|1369.2|1369.6|1368.6|31
1610609400000|2021-01-14 07:30:00|1369.7|1368.7|1369.9|1368.9|1370|1369|1369.4|1368.4|32
1610609700000|2021-01-14 07:35:00|1370|1369|1370.5|1369.5|1370.7|1369.7|1370|1369|47
1610610000000|2021-01-14 07:40:00|1370.3|1369.3|1371|1370|1371.1|1370.1|1370.3|1369.3|40
1610610300000|2021-01-14 07:45:00|1371.1|1370.1|1371.3|1370.3|1371.5|1370.5|1371.1|1370.1|57
1610610600000|2021-01-14 07:50:00|1371.1|1370.1|1370.7|1369.7|1371.1|1370.1|1370.3|1369.3|122
1610610900000|2021-01-14 07:55:00|1370.8|1369.8|1371.3|1370.3|1372|1371|1370.7|1369.7|148
1610611200000|2021-01-14 08:00:00|1371.4|1370.4|1370.8|1369.8|1371.5|1370.5|1370.5|1369.5|338
1610611500000|2021-01-14 08:05:00|1370.7|1369.7|1371.9|1370.9|1372.1|1371.1|1370.3|1369.3|428
1610611800000|2021-01-14 08:10:00|1372.1|1371.1|1372.4|1371.4|1373.1|1372.1|1372.1|1371.1|221
1610612100000|2021-01-14 08:15:00|1372.3|1371.3|1373.7|1372.7|1373.9|1372.9|1372|1371|216
1610612400000|2021-01-14 08:20:00|1373.8|1372.8|1374|1373|1374.2|1373.2|1373.5|1372.5|164
1610612700000|2021-01-14 08:25:00|1374.1|1373.1|1374|1373|1374.4|1373.4|1373.9|1372.9|301
1610613000000|2021-01-14 08:30:00|1373.9|1372.9|1373.6|1372.6|1374.1|1373.1|1373.3|1372.3|186
1610613300000|2021-01-14 08:35:00|1373.7|1372.7|1374.3|1373.3|1374.5|1373.5|1373.7|1372.7|130
1610613600000|2021-01-14 08:40:00|1374.4|1373.4|1374.9|1373.9|1375.3|1374.3|1374.4|1373.4|302
1610613900000|2021-01-14 08:45:00|1375.1|1374.1|1375.4|1374.4|1375.6|1374.6|1374.9|1373.9|186
1610614200000|2021-01-14 08:50:00|1375.3|1374.3|1375.5|1374.5|1375.7|1374.7|1375.3|1374.3|193
1610614500000|2021-01-14 08:55:00|1375.4|1374.4|1374.9|1373.9|1375.6|1374.6|1374.9|1373.9|100
1610614800000|2021-01-14 09:00:00|1375.1|1374.1|1374.6|1373.6|1375.1|1374.1|1373.8|1372.8|95
1610615100000|2021-01-14 09:05:00|1374.4|1373.4|1374.5|1373.5|1374.7|1373.7|1374.2|1373.2|49
1610615400000|2021-01-14 09:10:00|1374.4|1373.4|1373.9|1372.9|1374.8|1373.8|1373.9|1372.9|110
1610615700000|2021-01-14 09:15:00|1374|1373|1373.6|1372.6|1374.4|1373.4|1373.6|1372.6|130
1610616000000|2021-01-14 09:20:00|1373.7|1372.7|1374.3|1373.3|1374.4|1373.4|1373.6|1372.6|162
1610616300000|2021-01-14 09:25:00|1374.2|1373.2|1373.7|1372.7|1374.6|1373.6|1373.6|1372.6|107
1610616600000|2021-01-14 09:30:00|1373.6|1372.6|1374.5|1373.5|1374.5|1373.5|1373.5|1372.5|151
1610616900000|2021-01-14 09:35:00|1374.4|1373.4|1375.2|1374.2|1375.2|1374.2|1374.4|1373.4|70
1610617200000|2021-01-14 09:40:00|1375.3|1374.3|1374.9|1373.9|1375.6|1374.6|1374.9|1373.9|115
1610617500000|2021-01-14 09:45:00|1374.8|1373.8|1375.8|1374.8|1375.8|1374.8|1374.8|1373.8|65
1610617800000|2021-01-14 09:50:00|1375.9|1374.9|1375.8|1374.8|1376.2|1375.2|1375.6|1374.6|102
1610618100000|2021-01-14 09:55:00|1375.7|1374.7|1375.9|1374.9|1375.9|1374.9|1375.5|1374.5|135
1610618400000|2021-01-14 10:00:00|1375.8|1374.8|1375.5|1374.5|1375.9|1374.9|1375.3|1374.3|149
1610618700000|2021-01-14 10:05:00|1375.4|1374.4|1375.5|1374.5|1375.7|1374.7|1375.2|1374.2|142
1610619000000|2021-01-14 10:10:00|1375.4|1374.4|1375.8|1374.8|1375.8|1374.8|1375.4|1374.4|135
1610619300000|2021-01-14 10:15:00|1375.7|1374.7|1376|1375|1376.2|1375.2|1375.5|1374.5|256
1610619600000|2021-01-14 10:20:00|1375.9|1374.9|1375.6|1374.6|1376.1|1375.1|1375.6|1374.6|178
1610619900000|2021-01-14 10:25:00|1375.7|1374.7|1375.1|1374.1|1375.9|1374.9|1374.7|1373.7|205
1610620200000|2021-01-14 10:30:00|1375|1374|1375.2|1374.2|1375.5|1374.5|1374.9|1373.9|100
1610620500000|2021-01-14 10:35:00|1375.4|1374.4|1374|1373|1375.5|1374.5|1373.7|1372.7|287
1610620800000|2021-01-14 10:40:00|1374.2|1373.2|1374.9|1373.9|1375.1|1374.1|1374.2|1373.2|188
1610621100000|2021-01-14 10:45:00|1375|1374|1374.8|1373.8|1375.1|1374.1|1374.4|1373.4|289
1610621400000|2021-01-14 10:50:00|1374.7|1373.7|1374.7|1373.7|1374.8|1373.8|1374|1373|194
1610621700000|2021-01-14 10:55:00|1374.6|1373.6|1375.1|1374.1|1375.2|1374.2|1374.3|1373.3|159
1610622000000|2021-01-14 11:00:00|1375|1374|1375.4|1374.4|1375.5|1374.5|1374.7|1373.7|152
1610622300000|2021-01-14 11:05:00|1375.5|1374.5|1375.7|1374.7|1375.8|1374.8|1375.2|1374.2|182
1610622600000|2021-01-14 11:10:00|1375.6|1374.6|1375.2|1374.2|1375.6|1374.6|1374.4|1373.4|184
1610622900000|2021-01-14 11:15:00|1375.4|1374.4|1375.9|1374.9|1375.9|1374.9|1375.4|1374.4|138
1610623200000|2021-01-14 11:20:00|1375.8|1374.8|1375.6|1374.6|1376|1375|1375.5|1374.5|306
1610623500000|2021-01-14 11:25:00|1375.7|1374.7|1374.9|1373.9|1375.7|1374.7|1374.5|1373.5|186
1610623800000|2021-01-14 11:30:00|1375|1374|1375|1374|1375.3|1374.3|1374.7|1373.7|181
1610624100000|2021-01-14 11:35:00|1374.9|1373.9|1375|1374|1375.2|1374.2|1374.8|1373.8|149
1610624400000|2021-01-14 11:40:00|1374.9|1373.9|1375.1|1374.1|1375.1|1374.1|1374.6|1373.6|195
1610624700000|2021-01-14 11:45:00|1375|1374|1375.4|1374.4|1375.5|1374.5|1374.7|1373.7|309
1610625000000|2021-01-14 11:50:00|1375.5|1374.5|1375.2|1374.2|1375.5|1374.5|1375.2|1374.2|144
1610625300000|2021-01-14 11:55:00|1375.3|1374.3|1375.7|1374.7|1375.7|1374.7|1375.3|1374.3|148
1610625600000|2021-01-14 12:00:00|1375.6|1374.6|1375.4|1374.4|1375.9|1374.9|1375.2|1374.2|193
1610625900000|2021-01-14 12:05:00|1375.5|1374.5|1375.8|1374.8|1375.9|1374.9|1375.4|1374.4|135
1610626200000|2021-01-14 12:10:00|1375.9|1374.9|1376.1|1375.1|1376.1|1375.1|1375.7|1374.7|155
1610626500000|2021-01-14 12:15:00|1376|1375|1377|1376|1377|1376|1375.9|1374.9|157
1610626800000|2021-01-14 12:20:00|1376.9|1375.9|1375.9|1374.9|1377|1376|1375.9|1374.9|140
1610627100000|2021-01-14 12:25:00|1375.8|1374.8|1376.2|1375.2|1376.2|1375.2|1375.5|1374.5|213
1610627400000|2021-01-14 12:30:00|1376.1|1375.1|1375.8|1374.8|1376.2|1375.2|1375.6|1374.6|130
1610627700000|2021-01-14 12:35:00|1375.9|1374.9|1376.1|1375.1|1376.1|1375.1|1375.6|1374.6|159
1610628000000|2021-01-14 12:40:00|1376|1375|1376.1|1375.1|1376.5|1375.5|1375.8|1374.8|171
1610628300000|2021-01-14 12:45:00|1376|1375|1376|1375|1376.3|1375.3|1375.9|1374.9|116
1610628600000|2021-01-14 12:50:00|1376.1|1375.1|1376.2|1375.2|1376.3|1375.3|1376|1375|138
1610628900000|2021-01-14 12:55:00|1376.1|1375.1|1376|1375|1376.5|1375.5|1375.8|1374.8|114
1610629200000|2021-01-14 13:00:00|1375.9|1374.9|1374.5|1373.5|1375.9|1374.9|1374.4|1373.4|396
1610629500000|2021-01-14 13:05:00|1374.6|1373.6|1375.7|1374.7|1375.7|1374.7|1374.4|1373.4|198
1610629800000|2021-01-14 13:10:00|1375.9|1374.9|1376|1375|1376.6|1375.6|1375.7|1374.7|168
1610630100000|2021-01-14 13:15:00|1375.8|1374.8|1375.9|1374.9|1376.1|1375.1|1375.5|1374.5|183
1610630400000|2021-01-14 13:20:00|1375.8|1374.8|1375.7|1374.7|1375.9|1374.9|1375.5|1374.5|149
1610630700000|2021-01-14 13:25:00|1375.6|1374.6|1375.7|1374.7|1375.8|1374.8|1375.2|1374.2|268
1610631000000|2021-01-14 13:30:00|1375.6|1374.6|1375.5|1374.5|1376|1375|1375.3|1374.3|252
1610631300000|2021-01-14 13:35:00|1375.6|1374.6|1376.2|1375.2|1376.3|1375.3|1375.5|1374.5|184
1610631600000|2021-01-14 13:40:00|1376.1|1375.1|1375.9|1374.9|1376.2|1375.2|1375.2|1374.2|204
1610631900000|2021-01-14 13:45:00|1375.8|1374.8|1377.3|1376.3|1377.3|1376.3|1375.7|1374.7|377
1610632200000|2021-01-14 13:50:00|1377.2|1376.2|1377|1376|1377.3|1376.3|1376.6|1375.6|171
1610632500000|2021-01-14 13:55:00|1376.9|1375.9|1377|1376|1377.4|1376.4|1376.8|1375.8|242
1610632800000|2021-01-14 14:00:00|1377.1|1376.1|1377.8|1376.8|1378|1377|1376.9|1375.9|651
1610633100000|2021-01-14 14:05:00|1377.9|1376.9|1378.4|1377.4|1378.4|1377.4|1377.9|1376.9|368
1610633400000|2021-01-14 14:10:00|1378.5|1377.5|1378.8|1377.8|1379.2|1378.2|1378.4|1377.4|337
1610633700000|2021-01-14 14:15:00|1378.9|1377.9|1378.2|1377.2|1378.9|1377.9|1377.8|1376.8|429
1610634000000|2021-01-14 14:20:00|1378.3|1377.3|1378.2|1377.2|1378.5|1377.5|1377.8|1376.8|237
1610634300000|2021-01-14 14:25:00|1378.3|1377.3|1378.8|1377.8|1379.4|1378.4|1378.1|1377.1|584
1610634600000|2021-01-14 14:30:00|1378.5|1378|1376.6|1376.1|1378.6|1378.1|1375.7|1375.2|3596
1610634900000|2021-01-14 14:35:00|1376.5|1376|1377.9|1377.4|1378.2|1377.7|1376.4|1375.9|1425
1610635200000|2021-01-14 14:40:00|1378|1377.5|1377.2|1376.7|1378.4|1377.9|1376.4|1375.9|1213
1610635500000|2021-01-14 14:45:00|1377.3|1376.8|1377.3|1376.8|1377.4|1376.9|1375.7|1375.2|1299
1610635800000|2021-01-14 14:50:00|1377.4|1376.9|1377|1376.5|1377.8|1377.3|1376.3|1375.8|840
1610636100000|2021-01-14 14:55:00|1376.9|1376.4|1376.4|1375.9|1377.6|1377.1|1376.4|1375.9|1030
1610636400000|2021-01-14 15:00:00|1376.5|1376|1377.9|1377.4|1378.4|1377.9|1375.8|1375.3|1416
1610636700000|2021-01-14 15:05:00|1378|1377.5|1378|1377.5|1378.4|1377.9|1377.5|1377|907
1610637000000|2021-01-14 15:10:00|1378.1|1377.6|1378.7|1378.2|1379.6|1379.1|1377.6|1377.1|1123
1610637300000|2021-01-14 15:15:00|1378.8|1378.3|1380.6|1380.1|1380.6|1380.1|1378.6|1378.1|1444
1610637600000|2021-01-14 15:20:00|1380.5|1380|1379.7|1379.2|1380.7|1380.2|1379.4|1378.9|612
1610637900000|2021-01-14 15:25:00|1379.6|1379.1|1379.9|1379.4|1380|1379.5|1379.2|1378.7|1013
1610638200000|2021-01-14 15:30:00|1380|1379.5|1379.9|1379.4|1380.2|1379.7|1379.4|1378.9|1073
1610638500000|2021-01-14 15:35:00|1380|1379.5|1379.8|1379.3|1380.1|1379.6|1379.1|1378.6|1041
1610638800000|2021-01-14 15:40:00|1379.9|1379.4|1380.3|1379.8|1380.3|1379.8|1379.5|1379|1014
1610639100000|2021-01-14 15:45:00|1380.4|1379.9|1380.5|1380|1380.9|1380.4|1380|1379.5|953
1610639400000|2021-01-14 15:50:00|1380.6|1380.1|1381.7|1381.2|1382|1381.5|1380.3|1379.8|1739
1610639700000|2021-01-14 15:55:00|1381.8|1381.3|1382|1381.5|1382.1|1381.6|1381|1380.5|991
1610640000000|2021-01-14 16:00:00|1382.1|1381.6|1382|1381.5|1382.9|1382.4|1381.8|1381.3|1096
1610640300000|2021-01-14 16:05:00|1382.1|1381.6|1382.3|1381.8|1382.8|1382.3|1382.1|1381.6|1341
1610640600000|2021-01-14 16:10:00|1382.4|1381.9|1383|1382.5|1383.2|1382.7|1382.3|1381.8|1079
1610640900000|2021-01-14 16:15:00|1382.9|1382.4|1382|1381.5|1383.1|1382.6|1381.9|1381.4|621
1610641200000|2021-01-14 16:20:00|1382.1|1381.6|1382.5|1382|1382.6|1382.1|1381.6|1381.1|795
1610641500000|2021-01-14 16:25:00|1382.6|1382.1|1383.2|1382.7|1383.4|1382.9|1382.2|1381.7|1109
1610641800000|2021-01-14 16:30:00|1383.3|1382.8|1383.3|1382.8|1383.7|1383.2|1383.1|1382.6|932
1610642100000|2021-01-14 16:35:00|1383.2|1382.7|1382.4|1381.9|1383.3|1382.8|1381.8|1381.3|879
1610642400000|2021-01-14 16:40:00|1382.6|1382.1|1383.4|1382.9|1383.4|1382.9|1382.6|1382.1|453
1610642700000|2021-01-14 16:45:00|1383.3|1382.8|1383.7|1383.2|1384|1383.5|1383|1382.5|511
1610643000000|2021-01-14 16:50:00|1383.8|1383.3|1383.6|1383.1|1384.2|1383.7|1383.4|1382.9|549
1610643300000|2021-01-14 16:55:00|1383.7|1383.2|1384.1|1383.6|1384.1|1383.6|1383.5|1383|508
1610643600000|2021-01-14 17:00:00|1384|1383.5|1384.2|1383.7|1384.5|1384|1384|1383.5|439
1610643900000|2021-01-14 17:05:00|1384.1|1383.6|1384|1383.5|1384.5|1384|1383.7|1383.2|308
1610644200000|2021-01-14 17:10:00|1383.9|1383.4|1384.1|1383.6|1384.2|1383.7|1383.4|1382.9|420
1610644500000|2021-01-14 17:15:00|1384|1383.5|1384.2|1383.7|1384.4|1383.9|1383.5|1383|295
1610644800000|2021-01-14 17:20:00|1384.1|1383.6|1384.8|1384.3|1385|1384.5|1384.1|1383.6|253
1610645100000|2021-01-14 17:25:00|1384.9|1384.4|1384.4|1383.9|1385.1|1384.6|1384.4|1383.9|327
1610645400000|2021-01-14 17:30:00|1384.5|1384|1384.5|1384|1385.1|1384.6|1384.3|1383.8|279
1610645700000|2021-01-14 17:35:00|1384.4|1383.9|1383.3|1382.8|1384.6|1384.1|1383.3|1382.8|260
1610646000000|2021-01-14 17:40:00|1383.2|1382.7|1381.2|1380.7|1383.2|1382.7|1381.2|1380.7|1069
1610646300000|2021-01-14 17:45:00|1381.3|1380.8|1381.9|1381.4|1382.1|1381.6|1380.6|1380.1|609
1610646600000|2021-01-14 17:50:00|1382|1381.5|1383|1382.5|1383.6|1383.1|1382|1381.5|386
1610646900000|2021-01-14 17:55:00|1383.1|1382.6|1383.5|1383|1383.8|1383.3|1383.1|1382.6|321
1610647200000|2021-01-14 18:00:00|1383.4|1382.9|1384|1383.5|1384.5|1384|1383.4|1382.9|190
1610647500000|2021-01-14 18:05:00|1383.9|1383.4|1383.8|1383.3|1384.1|1383.6|1383.5|1383|187
1610647800000|2021-01-14 18:10:00|1383.9|1383.4|1383|1382.5|1383.9|1383.4|1382.9|1382.4|243
1610648100000|2021-01-14 18:15:00|1382.9|1382.4|1382.2|1381.7|1382.9|1382.4|1381.9|1381.4|335
1610648400000|2021-01-14 18:20:00|1382.3|1381.8|1381.9|1381.4|1383.1|1382.6|1381.3|1380.8|1102
1610648700000|2021-01-14 18:25:00|1382|1381.5|1380|1379.5|1382|1381.5|1379.8|1379.3|785
1610649000000|2021-01-14 18:30:00|1380.1|1379.6|1380|1379.5|1381|1380.5|1379.6|1379.1|890
1610649300000|2021-01-14 18:35:00|1380.2|1379.7|1382|1381.5|1382|1381.5|1380|1379.5|621
1610649600000|2021-01-14 18:40:00|1381.9|1381.4|1380.5|1380|1382|1381.5|1380.5|1380|454
1610649900000|2021-01-14 18:45:00|1380.6|1380.1|1380.2|1379.7|1380.6|1380.1|1379.2|1378.7|1081
1610650200000|2021-01-14 18:50:00|1380.4|1379.9|1379.3|1378.8|1380.4|1379.9|1379.1|1378.6|432
1610650500000|2021-01-14 18:55:00|1379.4|1378.9|1379.2|1378.7|1380.1|1379.6|1379.2|1378.7|632
1610650800000|2021-01-14 19:00:00|1379.3|1378.8|1380.3|1379.8|1380.5|1380|1378.8|1378.3|522
1610651100000|2021-01-14 19:05:00|1380.2|1379.7|1380.9|1380.4|1380.9|1380.4|1379.8|1379.3|449
1610651400000|2021-01-14 19:10:00|1381|1380.5|1380.7|1380.2|1381|1380.5|1380|1379.5|233
1610651700000|2021-01-14 19:15:00|1380.8|1380.3|1380.3|1379.8|1381|1380.5|1380.3|1379.8|207
1610652000000|2021-01-14 19:20:00|1380.4|1379.9|1380.2|1379.7|1380.5|1380|1379.6|1379.1|288
1610652300000|2021-01-14 19:25:00|1380.1|1379.6|1380.6|1380.1|1380.6|1380.1|1379.2|1378.7|309
1610652600000|2021-01-14 19:30:00|1380.5|1380|1380.7|1380.2|1380.8|1380.3|1380.2|1379.7|262
1610652900000|2021-01-14 19:35:00|1380.8|1380.3|1379.9|1379.4|1380.8|1380.3|1379.7|1379.2|264
1610653200000|2021-01-14 19:40:00|1380|1379.5|1378.6|1378.1|1380.1|1379.6|1378.5|1378|454
1610653500000|2021-01-14 19:45:00|1378.7|1378.2|1378.6|1378.1|1378.9|1378.4|1378.4|1377.9|344
1610653800000|2021-01-14 19:50:00|1378.7|1378.2|1377.4|1376.9|1378.8|1378.3|1377.1|1376.6|1405
1610654100000|2021-01-14 19:55:00|1377.3|1376.8|1377.7|1377.2|1378.2|1377.7|1376.6|1376.1|788
1610654400000|2021-01-14 20:00:00|1377.8|1377.3|1378.1|1377.6|1378.5|1378|1377.7|1377.2|834
1610654700000|2021-01-14 20:05:00|1378|1377.5|1378.1|1377.6|1378.6|1378.1|1377.8|1377.3|621
1610655000000|2021-01-14 20:10:00|1378.2|1377.7|1377.6|1377.1|1378.7|1378.2|1377.3|1376.8|735
1610655300000|2021-01-14 20:15:00|1377.7|1377.2|1375.3|1374.8|1378|1377.5|1375.3|1374.8|432
1610655600000|2021-01-14 20:20:00|1375.4|1374.9|1375.4|1374.9|1376.6|1376.1|1375.4|1374.9|719
1610655900000|2021-01-14 20:25:00|1375.3|1374.8|1376|1375.5|1376|1375.5|1375.1|1374.6|866
1610656200000|2021-01-14 20:30:00|1375.9|1375.4|1377.3|1376.8|1377.5|1377|1375.5|1375|696
1610656500000|2021-01-14 20:35:00|1377.4|1376.9|1377.7|1377.2|1378.1|1377.6|1376.9|1376.4|710
1610656800000|2021-01-14 20:40:00|1377.8|1377.3|1378.5|1378|1378.6|1378.1|1377.6|1377.1|422
1610657100000|2021-01-14 20:45:00|1378.4|1377.9|1377.7|1377.2|1378.6|1378.1|1377.3|1376.8|657
1610657400000|2021-01-14 20:50:00|1377.6|1377.1|1376.6|1376.1|1377.8|1377.3|1376.4|1375.9|853
1610657700000|2021-01-14 20:55:00|1376.7|1376.2|1375.7|1375.2|1376.9|1376.4|1374.6|1374.1|8812
1610658000000|2021-01-14 21:00:00|1376.1|1375.1|1376.4|1375.4|1377.1|1376.1|1375.6|1374.6|1112
1610658300000|2021-01-14 21:05:00|1376.8|1375.8|1376.9|1375.9|1376.9|1375.9|1376.4|1375.4|38
1610658600000|2021-01-14 21:10:00|1376.8|1375.8|1376.5|1375.5|1377.2|1376.2|1376.5|1375.5|25
1610658900000|2021-01-14 21:15:00|1376|1375|1376.7|1375.7|1376.7|1375.7|1375.9|1374.9|173
1610659200000|2021-01-14 21:20:00|1376.6|1375.6|1376.6|1375.6|1376.6|1375.6|1376.6|1375.6|1
1610659500000|2021-01-14 21:25:00|1375.5|1374.5|1375.6|1374.6|1375.8|1374.8|1375.5|1374.5|67
1610659800000|2021-01-14 21:30:00|1375.8|1374.8|1376|1375|1376|1375|1375.2|1374.2|50
1610660700000|2021-01-14 21:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.2|1374.2|6
1610661000000|2021-01-14 21:50:00|1375.4|1374.4|1375.2|1374.2|1375.4|1374.4|1375.2|1374.2|19
1610661300000|2021-01-14 21:55:00|1374.6|1373.6|1374.5|1373.5|1374.6|1373.6|1374.5|1373.5|26
1610661600000|2021-01-14 22:00:00|1374.3|1373.3|1374.3|1373.3|1374.3|1373.3|1374.3|1373.3|1
1610665200000|2021-01-14 23:00:00|1374.8|1372.8|1376|1374|1376.1|1374.1|1374.6|1372.6|0
1610665500000|2021-01-14 23:05:00|1375.9|1373.9|1375.4|1373.4|1376|1374|1375.3|1373.3|0
1610665800000|2021-01-14 23:10:00|1375.5|1373.5|1376.1|1374.1|1376.2|1374.2|1375.5|1373.5|0
1610666100000|2021-01-14 23:15:00|1376.2|1374.2|1376.8|1374.8|1376.9|1374.9|1375.7|1373.7|0
1610666400000|2021-01-14 23:20:00|1376.7|1374.7|1376.4|1374.4|1376.7|1374.7|1376.3|1374.3|0
1610666700000|2021-01-14 23:25:00|1376.3|1374.3|1376.8|1374.8|1376.9|1374.9|1376.3|1374.3|0
1610667000000|2021-01-14 23:30:00|1376.9|1374.9|1377.2|1375.2|1377.3|1375.3|1376.7|1374.7|0
1610667300000|2021-01-14 23:35:00|1377.1|1375.1|1377.1|1375.1|1377.3|1375.3|1377|1375|0
1610667600000|2021-01-14 23:40:00|1377|1375|1376.5|1374.5|1377.2|1375.2|1376.3|1374.3|0
1610667900000|2021-01-14 23:45:00|1376.6|1374.6|1376.8|1374.8|1377|1375|1376.5|1374.5|0
1610668200000|2021-01-14 23:50:00|1376.9|1374.9|1376.3|1374.3|1377|1375|1376.3|1374.3|0
1610668500000|2021-01-14 23:55:00|1376.2|1374.2|1376.4|1374.4|1376.6|1374.6|1376.1|1374.1|0
1610668800000|2021-01-15 00:00:00|1376.3|1374.3|1375.3|1373.3|1376.3|1374.3|1374.8|1372.8|0
1610669100000|2021-01-15 00:05:00|1375.2|1373.2|1375.1|1373.1|1375.5|1373.5|1374.7|1372.7|0
1610669400000|2021-01-15 00:10:00|1375|1373|1375.5|1373.5|1375.7|1373.7|1374.3|1372.3|0
1610669700000|2021-01-15 00:15:00|1375.6|1373.6|1375.8|1373.8|1376|1374|1375.1|1373.1|0
1610670000000|2021-01-15 00:20:00|1375.9|1373.9|1376.2|1374.2|1376.5|1374.5|1375.8|1373.8|0
1610670300000|2021-01-15 00:25:00|1376.3|1374.3|1376.5|1374.5|1376.8|1374.8|1376.1|1374.1|0
1610670600000|2021-01-15 00:30:00|1376.6|1374.6|1375.9|1373.9|1376.7|1374.7|1375.8|1373.8|0
1610670900000|2021-01-15 00:35:00|1376|1374|1373.6|1371.6|1376.3|1374.3|1373.1|1371.1|0
1610671200000|2021-01-15 00:40:00|1373.7|1371.7|1374.5|1372.5|1374.5|1372.5|1373.1|1371.1|0
1610671500000|2021-01-15 00:45:00|1374.4|1372.4|1374.5|1372.5|1375.2|1373.2|1374.1|1372.1|0
1610671800000|2021-01-15 00:50:00|1374.4|1372.4|1374.2|1372.2|1374.7|1372.7|1373.8|1371.8|0
1610672100000|2021-01-15 00:55:00|1374.3|1372.3|1374|1372|1374.4|1372.4|1373.3|1371.3|0
1610672400000|2021-01-15 01:00:00|1373.9|1371.9|1369.8|1368.8|1374.5|1373.5|1367.7|1366.7|287
1610672700000|2021-01-15 01:05:00|1371.2|1370.2|1370.6|1369.6|1371.2|1370.2|1369.7|1368.7|17
1610673000000|2021-01-15 01:10:00|1371.1|1370.1|1372|1371|1372|1371|1371.1|1370.1|55
1610673300000|2021-01-15 01:15:00|1372.3|1371.3|1372.5|1371.5|1373.7|1372.7|1372.3|1371.3|20
1610673600000|2021-01-15 01:20:00|1372.9|1371.9|1373.5|1372.5|1373.5|1372.5|1372.8|1371.8|6
1610673900000|2021-01-15 01:25:00|1372.4|1371.4|1372.3|1371.3|1372.7|1371.7|1372.3|1371.3|18
1610674200000|2021-01-15 01:30:00|1373.2|1372.2|1373.3|1372.3|1373.8|1372.8|1372.1|1371.1|24
1610674500000|2021-01-15 01:35:00|1372.8|1371.8|1371.7|1370.7|1372.8|1371.8|1371.5|1370.5|32
1610674800000|2021-01-15 01:40:00|1372|1371|1371.8|1370.8|1372.3|1371.3|1371.8|1370.8|34
1610675100000|2021-01-15 01:45:00|1371.3|1370.3|1370.8|1369.8|1371.8|1370.8|1369.6|1368.6|23
1610675400000|2021-01-15 01:50:00|1370.9|1369.9|1369.7|1368.7|1371.5|1370.5|1369.7|1368.7|19
1610675700000|2021-01-15 01:55:00|1369.8|1368.8|1369.2|1368.2|1370.1|1369.1|1368.3|1367.3|42
1610676000000|2021-01-15 02:00:00|1369.5|1368.5|1369.8|1368.8|1370.4|1369.4|1369.5|1368.5|12
1610676300000|2021-01-15 02:05:00|1369.9|1368.9|1371.4|1370.4|1371.6|1370.6|1369.9|1368.9|24
1610676600000|2021-01-15 02:10:00|1371.5|1370.5|1370.4|1369.4|1371.6|1370.6|1370.2|1369.2|28
1610676900000|2021-01-15 02:15:00|1370.5|1369.5|1371.2|1370.2|1371.2|1370.2|1370.5|1369.5|7
1610677200000|2021-01-15 02:20:00|1370.9|1369.9|1372.3|1371.3|1373.6|1372.6|1370.9|1369.9|73
1610677500000|2021-01-15 02:25:00|1372.6|1371.6|1372.2|1371.2|1372.6|1371.6|1372.1|1371.1|7
1610677800000|2021-01-15 02:30:00|1372.5|1371.5|1372.6|1371.6|1372.6|1371.6|1372.3|1371.3|18
1610678100000|2021-01-15 02:35:00|1374.8|1373.8|1375.1|1374.1|1375.5|1374.5|1374.1|1373.1|17
1610678400000|2021-01-15 02:40:00|1374.9|1373.9|1375.5|1374.5|1375.7|1374.7|1374.9|1373.9|51
1610678700000|2021-01-15 02:45:00|1375.4|1374.4|1376.5|1375.5|1376.5|1375.5|1375.4|1374.4|10
1610679000000|2021-01-15 02:50:00|1377.5|1376.5|1377.4|1376.4|1378.1|1377.1|1377.4|1376.4|27
1610679300000|2021-01-15 02:55:00|1377.1|1376.1|1377.6|1376.6|1378.2|1377.2|1377.1|1376.1|51
1610679600000|2021-01-15 03:00:00|1378.4|1377.4|1380.3|1379.3|1380.5|1379.5|1378.4|1377.4|106
1610679900000|2021-01-15 03:05:00|1380|1379|1379.9|1378.9|1380.1|1379.1|1379.9|1378.9|8
1610680200000|2021-01-15 03:10:00|1380|1379|1378.5|1377.5|1380|1379|1377.9|1376.9|13
1610680500000|2021-01-15 03:15:00|1377.5|1376.5|1377.4|1376.4|1377.5|1376.5|1377.2|1376.2|8
1610680800000|2021-01-15 03:20:00|1378.6|1377.6|1379.6|1378.6|1379.8|1378.8|1378.4|1377.4|20
1610681100000|2021-01-15 03:25:00|1378.7|1377.7|1378.3|1377.3|1378.7|1377.7|1377.3|1376.3|9
1610681400000|2021-01-15 03:30:00|1378.5|1377.5|1377.6|1376.6|1378.6|1377.6|1377.6|1376.6|9
1610681700000|2021-01-15 03:35:00|1377.4|1376.4|1376.4|1375.4|1377.4|1376.4|1376|1375|19
1610682000000|2021-01-15 03:40:00|1375.9|1374.9|1375.8|1374.8|1376.4|1375.4|1375.5|1374.5|14
1610682300000|2021-01-15 03:45:00|1375.7|1374.7|1373.8|1372.8|1375.8|1374.8|1373.8|1372.8|36
1610682600000|2021-01-15 03:50:00|1373|1372|1372.1|1371.1|1373.4|1372.4|1372.1|1371.1|26
1610682900000|2021-01-15 03:55:00|1372|1371|1370.9|1369.9|1372|1371|1370.7|1369.7|28
1610683200000|2021-01-15 04:00:00|1371.2|1370.2|1369|1368|1371.2|1370.2|1369|1368|19
1610683500000|2021-01-15 04:05:00|1368.9|1367.9|1369.9|1368.9|1369.9|1368.9|1368.6|1367.6|30
1610683800000|2021-01-15 04:10:00|1370.2|1369.2|1368.8|1367.8|1370.2|1369.2|1368.8|1367.8|47
1610684100000|2021-01-15 04:15:00|1369|1368|1368.6|1367.6|1369.3|1368.3|1368.6|1367.6|29
1610684400000|2021-01-15 04:20:00|1368.4|1367.4|1368.3|1367.3|1368.9|1367.9|1368|1367|37
1610684700000|2021-01-15 04:25:00|1368.7|1367.7|1368.8|1367.8|1368.8|1367.8|1368.3|1367.3|53
1610685000000|2021-01-15 04:30:00|1369.2|1368.2|1370|1369|1370|1369|1369.2|1368.2|14
1610685300000|2021-01-15 04:35:00|1370.2|1369.2|1370.3|1369.3|1370.8|1369.8|1369.9|1368.9|24
1610685600000|2021-01-15 04:40:00|1370.8|1369.8|1371.1|1370.1|1371.1|1370.1|1370.6|1369.6|6
1610685900000|2021-01-15 04:45:00|1370.5|1369.5|1370.5|1369.5|1370.5|1369.5|1370.5|1369.5|1
1610686200000|2021-01-15 04:50:00|1369.8|1368.8|1370.5|1369.5|1370.6|1369.6|1369.8|1368.8|5
1610686500000|2021-01-15 04:55:00|1370.1|1369.1|1369.1|1368.1|1370.1|1369.1|1369.1|1368.1|3
1610686800000|2021-01-15 05:00:00|1369.2|1368.2|1366.5|1365.5|1369.2|1368.2|1366.2|1365.2|39
1610687100000|2021-01-15 05:05:00|1366.4|1365.4|1366.2|1365.2|1366.4|1365.4|1365.7|1364.7|11
1610687400000|2021-01-15 05:10:00|1364.7|1363.7|1366.6|1365.6|1366.6|1365.6|1364.1|1363.1|170
1610687700000|2021-01-15 05:15:00|1366.8|1365.8|1362.9|1361.9|1366.9|1365.9|1362.3|1361.3|218
1610688000000|2021-01-15 05:20:00|1363.3|1362.3|1363.3|1362.3|1363.3|1362.3|1362.9|1361.9|7
1610688300000|2021-01-15 05:25:00|1363.9|1362.9|1364.5|1363.5|1364.8|1363.8|1363.7|1362.7|22
1610688600000|2021-01-15 05:30:00|1364.4|1363.4|1365.9|1364.9|1365.9|1364.9|1364.3|1363.3|18
1610688900000|2021-01-15 05:35:00|||||||||1
1610689200000|2021-01-15 05:40:00|1365.8|1364.8|1367.3|1366.3|1367.5|1366.5|1365.8|1364.8|15
1610689500000|2021-01-15 05:45:00|1366.9|1365.9|1365.4|1364.4|1367.2|1366.2|1365.4|1364.4|15
1610689800000|2021-01-15 05:50:00|1364.7|1363.7|1364.9|1363.9|1365.1|1364.1|1364.4|1363.4|15
1610690100000|2021-01-15 05:55:00|1365.1|1364.1|1365.4|1364.4|1365.4|1364.4|1364.8|1363.8|11
1610690400000|2021-01-15 06:00:00|1366.5|1365.5|1365|1364|1366.8|1365.8|1364.8|1363.8|225
1610690700000|2021-01-15 06:05:00|1365.1|1364.1|1367.2|1366.2|1367.7|1366.7|1365.1|1364.1|62
1610691000000|2021-01-15 06:10:00|1367.4|1366.4|1366.7|1365.7|1367.8|1366.8|1366.1|1365.1|60
1610691300000|2021-01-15 06:15:00|1367.1|1366.1|1367|1366|1367.3|1366.3|1366.7|1365.7|22
1610691600000|2021-01-15 06:20:00|1367.3|1366.3|1367.9|1366.9|1367.9|1366.9|1366.8|1365.8|19
1610691900000|2021-01-15 06:25:00|1367.3|1366.3|1367.5|1366.5|1367.6|1366.6|1367.2|1366.2|56
1610692200000|2021-01-15 06:30:00|1368|1367|1367|1366|1368.2|1367.2|1366.9|1365.9|43
1610692500000|2021-01-15 06:35:00|1367.6|1366.6|1366.7|1365.7|1368.5|1367.5|1366.7|1365.7|63
1610692800000|2021-01-15 06:40:00|1367.4|1366.4|1368.3|1367.3|1368.5|1367.5|1367.2|1366.2|48
1610693100000|2021-01-15 06:45:00|1368.5|1367.5|1367.3|1366.3|1368.5|1367.5|1367.2|1366.2|49
1610693400000|2021-01-15 06:50:00|1367.2|1366.2|1366.9|1365.9|1367.2|1366.2|1366.3|1365.3|98
1610693700000|2021-01-15 06:55:00|1367.3|1366.3|1367|1366|1367.5|1366.5|1366.7|1365.7|27
1610694000000|2021-01-15 07:00:00|1367.2|1366.2|1369.3|1368.3|1369.3|1368.3|1367.2|1366.2|90
1610694300000|2021-01-15 07:05:00|1369.4|1368.4|1368.9|1367.9|1369.7|1368.7|1368.8|1367.8|59
1610694600000|2021-01-15 07:10:00|1369.1|1368.1|1369|1368|1369.4|1368.4|1368.6|1367.6|40
1610694900000|2021-01-15 07:15:00|1369.3|1368.3|1369.5|1368.5|1370.2|1369.2|1369.2|1368.2|29
1610695200000|2021-01-15 07:20:00|1369.6|1368.6|1369.8|1368.8|1370.3|1369.3|1369.4|1368.4|24
1610695500000|2021-01-15 07:25:00|1369.5|1368.5|1369.2|1368.2|1369.5|1368.5|1369|1368|40
1610695800000|2021-01-15 07:30:00|1368.9|1367.9|1369.2|1368.2|1369.3|1368.3|1368.9|1367.9|25
1610696100000|2021-01-15 07:35:00|1369.8|1368.8|1369.9|1368.9|1370.1|1369.1|1369.5|1368.5|76
1610696400000|2021-01-15 07:40:00|1369.7|1368.7|1369|1368|1369.9|1368.9|1369|1368|14
1610696700000|2021-01-15 07:45:00|1368.8|1367.8|1370.1|1369.1|1370.1|1369.1|1368.6|1367.6|23
1610697000000|2021-01-15 07:50:00|1369.9|1368.9|1369.7|1368.7|1369.9|1368.9|1369.6|1368.6|30
1610697300000|2021-01-15 07:55:00|1369.9|1368.9|1369.6|1368.6|1369.9|1368.9|1369.1|1368.1|73
1610697600000|2021-01-15 08:00:00|1369.5|1368.5|1369.6|1368.6|1370.5|1369.5|1369.2|1368.2|221
1610697900000|2021-01-15 08:05:00|1369.7|1368.7|1370.9|1369.9|1371.2|1370.2|1369.7|1368.7|295
1610698200000|2021-01-15 08:10:00|1370.8|1369.8|1370.5|1369.5|1371.3|1370.3|1370.1|1369.1|327
1610698500000|2021-01-15 08:15:00|1370.3|1369.3|1370.9|1369.9|1371|1370|1370|1369|171
1610698800000|2021-01-15 08:20:00|1371|1370|1369.7|1368.7|1371.1|1370.1|1369.5|1368.5|129
1610699100000|2021-01-15 08:25:00|1369.8|1368.8|1369|1368|1369.8|1368.8|1368.4|1367.4|183
1610699400000|2021-01-15 08:30:00|1368.9|1367.9|1369.4|1368.4|1369.9|1368.9|1368.4|1367.4|135
1610699700000|2021-01-15 08:35:00|1369.3|1368.3|1369.3|1368.3|1369.7|1368.7|1368.9|1367.9|108
1610700000000|2021-01-15 08:40:00|1369|1368|1369.5|1368.5|1369.7|1368.7|1368.9|1367.9|127
1610700300000|2021-01-15 08:45:00|1369.4|1368.4|1369.1|1368.1|1369.5|1368.5|1368.7|1367.7|337
1610700600000|2021-01-15 08:50:00|1368.9|1367.9|1369|1368|1369.7|1368.7|1368.8|1367.8|136
1610700900000|2021-01-15 08:55:00|1369.2|1368.2|1369.6|1368.6|1370|1369|1369.2|1368.2|117
1610701200000|2021-01-15 09:00:00|1369.7|1368.7|1371.5|1370.5|1371.5|1370.5|1369.7|1368.7|164
1610701500000|2021-01-15 09:05:00|1371.6|1370.6|1370.7|1369.7|1371.6|1370.6|1370.2|1369.2|145
1610701800000|2021-01-15 09:10:00|1370.8|1369.8|1370.3|1369.3|1370.8|1369.8|1370.1|1369.1|59
1610702100000|2021-01-15 09:15:00|1370.5|1369.5|1371.1|1370.1|1371.1|1370.1|1370.2|1369.2|196
1610702400000|2021-01-15 09:20:00|1371|1370|1370.4|1369.4|1371|1370|1370.1|1369.1|28
1610702700000|2021-01-15 09:25:00|1370.3|1369.3|1370|1369|1370.6|1369.6|1370|1369|31
1610703000000|2021-01-15 09:30:00|1369.9|1368.9|1369.6|1368.6|1370.1|1369.1|1369.5|1368.5|74
1610703300000|2021-01-15 09:35:00|1369.9|1368.9|1370|1369|1370.5|1369.5|1369.8|1368.8|42
1610703600000|2021-01-15 09:40:00|1369.8|1368.8|1370|1369|1370.2|1369.2|1369.7|1368.7|33
1610703900000|2021-01-15 09:45:00|1370.1|1369.1|1369.9|1368.9|1370.1|1369.1|1369.8|1368.8|159
1610704200000|2021-01-15 09:50:00|1369.7|1368.7|1369.5|1368.5|1369.8|1368.8|1369.5|1368.5|26
1610704500000|2021-01-15 09:55:00|1369.4|1368.4|1369.5|1368.5|1369.6|1368.6|1369.4|1368.4|44
1610704800000|2021-01-15 10:00:00|1369.6|1368.6|1370|1369|1370.2|1369.2|1369.6|1368.6|117
1610705100000|2021-01-15 10:05:00|1369.8|1368.8|1369.8|1368.8|1370.1|1369.1|1369.7|1368.7|49
1610705400000|2021-01-15 10:10:00|1369.9|1368.9|1369.4|1368.4|1369.9|1368.9|1369.2|1368.2|103
1610705700000|2021-01-15 10:15:00|1369.3|1368.3|1368.7|1367.7|1369.3|1368.3|1368.7|1367.7|17
1610706000000|2021-01-15 10:20:00|1368.8|1367.8|1368.6|1367.6|1368.8|1367.8|1368.2|1367.2|88
1610706300000|2021-01-15 10:25:00|1368.9|1367.9|1368.8|1367.8|1369.2|1368.2|1368.7|1367.7|27
1610706600000|2021-01-15 10:30:00|1369.3|1368.3|1369.9|1368.9|1369.9|1368.9|1369.1|1368.1|52
1610706900000|2021-01-15 10:35:00|1370|1369|1369.5|1368.5|1370.4|1369.4|1369.3|1368.3|57
1610707200000|2021-01-15 10:40:00|1369.6|1368.6|1369.8|1368.8|1370.2|1369.2|1369.6|1368.6|44
1610707500000|2021-01-15 10:45:00|1369.6|1368.6|1368.8|1367.8|1369.7|1368.7|1368.8|1367.8|30
1610707800000|2021-01-15 10:50:00|1368.7|1367.7|1368.8|1367.8|1369.2|1368.2|1368.3|1367.3|171
1610708100000|2021-01-15 10:55:00|1368.7|1367.7|1368.5|1367.5|1368.7|1367.7|1368.3|1367.3|39
1610708400000|2021-01-15 11:00:00|1368.6|1367.6|1367.7|1366.7|1368.8|1367.8|1367.5|1366.5|96
1610708700000|2021-01-15 11:05:00|1367.6|1366.6|1367.5|1366.5|1367.6|1366.6|1367|1366|145
1610709000000|2021-01-15 11:10:00|1367.4|1366.4|1367.7|1366.7|1367.7|1366.7|1367|1366|239
1610709300000|2021-01-15 11:15:00|1367.5|1366.5|1367.3|1366.3|1367.6|1366.6|1367.1|1366.1|41
1610709600000|2021-01-15 11:20:00|1367.4|1366.4|1366.7|1365.7|1367.4|1366.4|1366.7|1365.7|20
1610709900000|2021-01-15 11:25:00|1366.8|1365.8|1367.3|1366.3|1367.4|1366.4|1366.8|1365.8|28
1610710200000|2021-01-15 11:30:00|1367.2|1366.2|1367.1|1366.1|1367.4|1366.4|1366.9|1365.9|38
1610710500000|2021-01-15 11:35:00|1367|1366|1366.9|1365.9|1367.2|1366.2|1366.8|1365.8|52
1610710800000|2021-01-15 11:40:00|1366.8|1365.8|1366.8|1365.8|1366.9|1365.9|1366.7|1365.7|32
1610711100000|2021-01-15 11:45:00|1366.9|1365.9|1365.9|1364.9|1366.9|1365.9|1365.9|1364.9|73
1610711400000|2021-01-15 11:50:00|1365.8|1364.8|1366.1|1365.1|1366.3|1365.3|1365.6|1364.6|126
1610711700000|2021-01-15 11:55:00|1366.3|1365.3|1366.2|1365.2|1366.3|1365.3|1366|1365|38
1610712000000|2021-01-15 12:00:00|1366.3|1365.3|1365.4|1364.4|1366.3|1365.3|1365.4|1364.4|207
1610712300000|2021-01-15 12:05:00|1365.3|1364.3|1363.9|1362.9|1365.7|1364.7|1363.9|1362.9|139
1610712600000|2021-01-15 12:10:00|1364.1|1363.1|1364.6|1363.6|1364.6|1363.6|1363.5|1362.5|145
1610712900000|2021-01-15 12:15:00|1364.7|1363.7|1364.9|1363.9|1365.3|1364.3|1364.7|1363.7|24
1610713200000|2021-01-15 12:20:00|1364.8|1363.8|1365.4|1364.4|1365.5|1364.5|1364.8|1363.8|111
1610713500000|2021-01-15 12:25:00|1365|1364|1365.7|1364.7|1365.7|1364.7|1364.9|1363.9|71
1610713800000|2021-01-15 12:30:00|1365.6|1364.6|1365.5|1364.5|1365.7|1364.7|1365.2|1364.2|106
1610714100000|2021-01-15 12:35:00|1365.6|1364.6|1365.4|1364.4|1366|1365|1365.4|1364.4|92
1610714400000|2021-01-15 12:40:00|1365.2|1364.2|1365|1364|1365.6|1364.6|1364.8|1363.8|219
1610714700000|2021-01-15 12:45:00|1365.1|1364.1|1364.4|1363.4|1365.1|1364.1|1364.4|1363.4|78
1610715000000|2021-01-15 12:50:00|1364.3|1363.3|1363.9|1362.9|1364.4|1363.4|1363.9|1362.9|112
1610715300000|2021-01-15 12:55:00|1363.7|1362.7|1364|1363|1364.1|1363.1|1363.7|1362.7|26
1610715600000|2021-01-15 13:00:00|1363.8|1362.8|1364.4|1363.4|1364.4|1363.4|1363.7|1362.7|82
1610715900000|2021-01-15 13:05:00|1364.5|1363.5|1364.8|1363.8|1365|1364|1364.2|1363.2|125
1610716200000|2021-01-15 13:10:00|1364.7|1363.7|1365|1364|1365.1|1364.1|1364.5|1363.5|80
1610716500000|2021-01-15 13:15:00|1364.9|1363.9|1365.5|1364.5|1365.8|1364.8|1364.9|1363.9|83
1610716800000|2021-01-15 13:20:00|1365.4|1364.4|1365.7|1364.7|1366.2|1365.2|1365.3|1364.3|110
1610717100000|2021-01-15 13:25:00|1365.8|1364.8|1365.7|1364.7|1365.9|1364.9|1365.4|1364.4|149
1610717400000|2021-01-15 13:30:00|1365.6|1364.6|1365|1364|1365.8|1364.8|1364.7|1363.7|411
1610717700000|2021-01-15 13:35:00|1365.1|1364.1|1364.9|1363.9|1365.4|1364.4|1364.7|1363.7|184
1610718000000|2021-01-15 13:40:00|1364.8|1363.8|1364.5|1363.5|1364.8|1363.8|1364.2|1363.2|61
1610718300000|2021-01-15 13:45:00|1364.4|1363.4|1363.8|1362.8|1364.4|1363.4|1363.5|1362.5|140
1610718600000|2021-01-15 13:50:00|1363.7|1362.7|1362.5|1361.5|1363.7|1362.7|1362.5|1361.5|266
1610718900000|2021-01-15 13:55:00|1362.4|1361.4|1363.2|1362.2|1363.4|1362.4|1362.3|1361.3|393
1610719200000|2021-01-15 14:00:00|1363.4|1362.4|1362.1|1361.1|1363.4|1362.4|1361.3|1360.3|187
1610719500000|2021-01-15 14:05:00|1362.2|1361.2|1362.2|1361.2|1362.4|1361.4|1361.9|1360.9|303
1610719800000|2021-01-15 14:10:00|1362|1361|1361.8|1360.8|1362.1|1361.1|1361.3|1360.3|288
1610720100000|2021-01-15 14:15:00|1361.6|1360.6|1361.9|1360.9|1362|1361|1361.5|1360.5|195
1610720400000|2021-01-15 14:20:00|1361.8|1360.8|1362.4|1361.4|1363.1|1362.1|1361.7|1360.7|390
1610720700000|2021-01-15 14:25:00|1362.2|1361.2|1362.5|1361.5|1363.2|1362.2|1361.6|1360.6|1223
1610721000000|2021-01-15 14:30:00|1362.2|1361.7|1363.5|1363|1364.3|1363.8|1361.9|1361.4|4412
1610721300000|2021-01-15 14:35:00|1363.4|1362.9|1363.2|1362.7|1364.2|1363.7|1363|1362.5|1901
1610721600000|2021-01-15 14:40:00|1363.3|1362.8|1363|1362.5|1363.6|1363.1|1361.9|1361.4|1863
1610721900000|2021-01-15 14:45:00|1363.1|1362.6|1364|1363.5|1364.8|1364.3|1362.9|1362.4|2592
1610722200000|2021-01-15 14:50:00|1364.1|1363.6|1363.5|1363|1364.4|1363.9|1362.7|1362.2|989
1610722500000|2021-01-15 14:55:00|1363.3|1362.8|1362.7|1362.2|1363.7|1363.2|1362.1|1361.6|1222
1610722800000|2021-01-15 15:00:00|1362.6|1362.1|1359.3|1358.8|1363.1|1362.6|1358.9|1358.4|1890
1610723100000|2021-01-15 15:05:00|1359.2|1358.7|1354.4|1353.9|1359.3|1358.8|1354.3|1353.8|2888
1610723400000|2021-01-15 15:10:00|1354.3|1353.8|1357|1356.5|1357.6|1357.1|1354|1353.5|1969
1610723700000|2021-01-15 15:15:00|1356.7|1356.2|1355.7|1355.2|1357.6|1357.1|1355.7|1355.2|2323
1610724000000|2021-01-15 15:20:00|1355.8|1355.3|1353.9|1353.4|1356.2|1355.7|1353.9|1353.4|1847
1610724300000|2021-01-15 15:25:00|1353.8|1353.3|1355.4|1354.9|1355.8|1355.3|1353.4|1352.9|1855
1610724600000|2021-01-15 15:30:00|1355.5|1355|1357.6|1357.1|1357.8|1357.3|1354.6|1354.1|1461
1610724900000|2021-01-15 15:35:00|1357.8|1357.3|1358.3|1357.8|1358.7|1358.2|1357.4|1356.9|1398
1610725200000|2021-01-15 15:40:00|1358.4|1357.9|1358.6|1358.1|1359.4|1358.9|1358.1|1357.6|1302
1610725500000|2021-01-15 15:45:00|1358.5|1358|1357.8|1357.3|1359.2|1358.7|1357.3|1356.8|1511
1610725800000|2021-01-15 15:50:00|1358|1357.5|1359.2|1358.7|1359.8|1359.3|1358|1357.5|670
1610726100000|2021-01-15 15:55:00|1359.1|1358.6|1359.3|1358.8|1359.6|1359.1|1358.4|1357.9|548
1610726400000|2021-01-15 16:00:00|1359.4|1358.9|1357.5|1357|1359.6|1359.1|1357.5|1357|602
1610726700000|2021-01-15 16:05:00|1357.6|1357.1|1357.9|1357.4|1358|1357.5|1356.7|1356.2|733
1610727000000|2021-01-15 16:10:00|1358|1357.5|1358.3|1357.8|1358.6|1358.1|1357.3|1356.8|973
1610727300000|2021-01-15 16:15:00|1358.4|1357.9|1359.4|1358.9|1359.6|1359.1|1357.5|1357|1074
1610727600000|2021-01-15 16:20:00|1359.5|1359|1359.1|1358.6|1359.7|1359.2|1358.8|1358.3|716
1610727900000|2021-01-15 16:25:00|1359.2|1358.7|1362|1361.5|1362|1361.5|1359.1|1358.6|2898
1610728200000|2021-01-15 16:30:00|1361.8|1361.3|1362.3|1361.8|1362.4|1361.9|1361.6|1361.1|1558
1610728500000|2021-01-15 16:35:00|1362.2|1361.7|1362.2|1361.7|1362.5|1362|1361.4|1360.9|1477
1610728800000|2021-01-15 16:40:00|1362.3|1361.8|1361.8|1361.3|1363.1|1362.6|1361.6|1361.1|893
1610729100000|2021-01-15 16:45:00|1361.9|1361.4|1361|1360.5|1362.2|1361.7|1361|1360.5|880
1610729400000|2021-01-15 16:50:00|1361.1|1360.6|1360.9|1360.4|1361.1|1360.6|1360.6|1360.1|306
1610729700000|2021-01-15 16:55:00|1360.8|1360.3|1360.2|1359.7|1361.3|1360.8|1360.1|1359.6|756
1610730000000|2021-01-15 17:00:00|1360.3|1359.8|1360|1359.5|1360.4|1359.9|1359.3|1358.8|1023
1610730300000|2021-01-15 17:05:00|1360.1|1359.6|1360.1|1359.6|1360.8|1360.3|1359.8|1359.3|789
1610730600000|2021-01-15 17:10:00|1360.2|1359.7|1359.5|1359|1360.3|1359.8|1359|1358.5|464
1610730900000|2021-01-15 17:15:00|1359.6|1359.1|1360|1359.5|1360.6|1360.1|1359.5|1359|292
1610731200000|2021-01-15 17:20:00|1359.8|1359.3|1359.7|1359.2|1359.8|1359.3|1359|1358.5|490
1610731500000|2021-01-15 17:25:00|1359.6|1359.1|1359.7|1359.2|1360.1|1359.6|1359.3|1358.8|228
1610731800000|2021-01-15 17:30:00|1359.6|1359.1|1359|1358.5|1360.1|1359.6|1359|1358.5|276
1610732100000|2021-01-15 17:35:00|1359.1|1358.6|1358.5|1358|1359.3|1358.8|1358.4|1357.9|452
1610732400000|2021-01-15 17:40:00|1358.3|1357.8|1359.1|1358.6|1359.5|1359|1358.3|1357.8|514
1610732700000|2021-01-15 17:45:00|1359|1358.5|1358.9|1358.4|1359.2|1358.7|1358.9|1358.4|145
1610733000000|2021-01-15 17:50:00|1359|1358.5|1359.9|1359.4|1360.3|1359.8|1358.7|1358.2|591
1610733300000|2021-01-15 17:55:00|1359.8|1359.3|1360.2|1359.7|1360.3|1359.8|1359.5|1359|421
1610733600000|2021-01-15 18:00:00|1360.3|1359.8|1359.5|1359|1360.4|1359.9|1359.3|1358.8|683
1610733900000|2021-01-15 18:05:00|1359.4|1358.9|1359.9|1359.4|1360.6|1360.1|1359.4|1358.9|944
1610734200000|2021-01-15 18:10:00|1360|1359.5|1360.7|1360.2|1360.7|1360.2|1359.9|1359.4|456
1610734500000|2021-01-15 18:15:00|1360.6|1360.1|1361.3|1360.8|1361.6|1361.1|1360.4|1359.9|699
1610734800000|2021-01-15 18:20:00|1361.4|1360.9|1361.4|1360.9|1361.6|1361.1|1361.2|1360.7|219
1610735100000|2021-01-15 18:25:00|1361.3|1360.8|1360.6|1360.1|1361.3|1360.8|1360.4|1359.9|144
1610735400000|2021-01-15 18:30:00|1360.5|1360|1360.4|1359.9|1360.8|1360.3|1360.2|1359.7|251
1610735700000|2021-01-15 18:35:00|1360.3|1359.8|1360.9|1360.4|1361|1360.5|1360.1|1359.6|324
1610736000000|2021-01-15 18:40:00|1361|1360.5|1360.1|1359.6|1361|1360.5|1360.1|1359.6|304
1610736300000|2021-01-15 18:45:00|1360.2|1359.7|1359.9|1359.4|1360.8|1360.3|1359.8|1359.3|321
1610736600000|2021-01-15 18:50:00|1359.7|1359.2|1359.8|1359.3|1360.4|1359.9|1359.5|1359|332
1610736900000|2021-01-15 18:55:00|1359.7|1359.2|1359.9|1359.4|1360|1359.5|1359.1|1358.6|261
1610737200000|2021-01-15 19:00:00|1360|1359.5|1360.5|1360|1360.6|1360.1|1359.7|1359.2|420
1610737500000|2021-01-15 19:05:00|1360.4|1359.9|1360|1359.5|1360.6|1360.1|1360|1359.5|339
1610737800000|2021-01-15 19:10:00|1359.9|1359.4|1359.7|1359.2|1360.2|1359.7|1359.5|1359|167
1610738100000|2021-01-15 19:15:00|1359.8|1359.3|1359.3|1358.8|1360.2|1359.7|1359.3|1358.8|234
1610738400000|2021-01-15 19:20:00|1359.2|1358.7|1359.2|1358.7|1359.5|1359|1359.2|1358.7|196
1610738700000|2021-01-15 19:25:00|1359.3|1358.8|1359.1|1358.6|1359.5|1359|1359|1358.5|275
1610739000000|2021-01-15 19:30:00|1359.2|1358.7|1359.9|1359.4|1360|1359.5|1359.2|1358.7|313
1610739300000|2021-01-15 19:35:00|1360|1359.5|1360|1359.5|1360.2|1359.7|1359.5|1359|269
1610739600000|2021-01-15 19:40:00|1359.9|1359.4|1359.8|1359.3|1360.1|1359.6|1359.6|1359.1|162
1610739900000|2021-01-15 19:45:00|1359.7|1359.2|1359|1358.5|1359.8|1359.3|1358.8|1358.3|383
1610740200000|2021-01-15 19:50:00|1358.9|1358.4|1358.6|1358.1|1359.1|1358.6|1358.1|1357.6|421
1610740500000|2021-01-15 19:55:00|1358.7|1358.2|1357.9|1357.4|1358.8|1358.3|1357.9|1357.4|363
1610740800000|2021-01-15 20:00:00|1358.1|1357.6|1358.3|1357.8|1358.5|1358|1357.4|1356.9|543
1610741100000|2021-01-15 20:05:00|1358.2|1357.7|1357.3|1356.8|1358.3|1357.8|1357.3|1356.8|334
1610741400000|2021-01-15 20:10:00|1357.5|1357|1358.3|1357.8|1358.9|1358.4|1357.5|1357|484
1610741700000|2021-01-15 20:15:00|1358.5|1358|1357.7|1357.2|1358.7|1358.2|1357.7|1357.2|488
1610742000000|2021-01-15 20:20:00|1357.6|1357.1|1357.1|1356.6|1357.7|1357.2|1356.9|1356.4|496
1610742300000|2021-01-15 20:25:00|1357.2|1356.7|1356.6|1356.1|1357.3|1356.8|1356.4|1355.9|737
1610742600000|2021-01-15 20:30:00|1356.5|1356|1356.4|1355.9|1356.7|1356.2|1356.1|1355.6|260
1610742900000|2021-01-15 20:35:00|1356.5|1356|1357.2|1356.7|1357.5|1357|1356.4|1355.9|266
1610743200000|2021-01-15 20:40:00|1357.1|1356.6|1356.5|1356|1357.8|1357.3|1356.4|1355.9|806
1610743500000|2021-01-15 20:45:00|1356.4|1355.9|1356.5|1356|1357|1356.5|1356.3|1355.8|913
1610743800000|2021-01-15 20:50:00|1356.7|1356.2|1356.8|1356.3|1357.6|1357.1|1356.1|1355.6|1058
1610744100000|2021-01-15 20:55:00|1356.7|1356.2|1357.1|1356.6|1357.2|1356.7|1356.1|1355.6|6911
1610924400000|2021-01-17 23:00:00|1351.5|1350.5|1350.8|1349.8|1351.5|1350.5|1350.4|1349.4|22
1610924700000|2021-01-17 23:05:00|1351.7|1350.7|1353.2|1352.2|1354.7|1353.7|1351.7|1350.7|7
1610925000000|2021-01-17 23:10:00|1354.4|1353.4|1356|1355|1356|1355|1354.2|1353.2|15
1610925300000|2021-01-17 23:15:00|1355.6|1354.6|1356.2|1355.2|1357.6|1356.6|1355.1|1354.1|29
1610925600000|2021-01-17 23:20:00|1356.3|1355.3|1356.2|1355.2|1356.3|1355.3|1355.5|1354.5|50
1610925900000|2021-01-17 23:25:00|1356.3|1355.3|1356|1355|1356.8|1355.8|1356|1355|17
1610926200000|2021-01-17 23:30:00|1356.8|1355.8|1356.1|1355.1|1356.8|1355.8|1356.1|1355.1|19
1610926500000|2021-01-17 23:35:00|1356.3|1355.3|1356.3|1355.3|1356.3|1355.3|1356.3|1355.3|2
1610927100000|2021-01-17 23:45:00|1353.8|1352.8|1352.6|1351.6|1353.9|1352.9|1352.6|1351.6|12
1610928000000|2021-01-18 00:00:00|1351.7|1350.7|1347.6|1346.6|1351.7|1350.7|1347.6|1346.6|22
1610928300000|2021-01-18 00:05:00|1347.5|1346.5|1350.3|1349.3|1350.3|1349.3|1346.7|1345.7|10
1610928600000|2021-01-18 00:10:00|1350.9|1349.9|1349.8|1348.8|1350.9|1349.9|1349.5|1348.5|11
1610929200000|2021-01-18 00:20:00|1350.2|1349.2|1350.4|1349.4|1350.4|1349.4|1349.8|1348.8|36
1610929500000|2021-01-18 00:25:00|1352.3|1351.3|1351.6|1350.6|1352.3|1351.3|1351.6|1350.6|7
1610930100000|2021-01-18 00:35:00|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|2
1610930700000|2021-01-18 00:45:00|1352|1351|1352|1351|1352|1351|1352|1351|2
1610931000000|2021-01-18 00:50:00|1351.6|1350.6|1351.5|1350.5|1351.6|1350.6|1350.8|1349.8|79
1610931600000|2021-01-18 01:00:00|1353.5|1352.5|1353.7|1352.7|1353.7|1352.7|1353.5|1352.5|8
1610931900000|2021-01-18 01:05:00|1353.4|1352.4|1353.2|1352.2|1353.4|1352.4|1353.2|1352.2|4
1610932200000|2021-01-18 01:10:00|1353.1|1352.1|1350.3|1349.3|1353.1|1352.1|1350.3|1349.3|41
1610932500000|2021-01-18 01:15:00|1350.6|1349.6|1348.8|1347.8|1351|1350|1348.6|1347.6|81
1610932800000|2021-01-18 01:20:00|1348.9|1347.9|1348.2|1347.2|1349.1|1348.1|1348.2|1347.2|34
1610933100000|2021-01-18 01:25:00|1348.5|1347.5|1349|1348|1349|1348|1347.3|1346.3|24
1610933400000|2021-01-18 01:30:00|1349.2|1348.2|1349.7|1348.7|1351.1|1350.1|1348.8|1347.8|237
1610933700000|2021-01-18 01:35:00|1350.1|1349.1|1351|1350|1351.4|1350.4|1348.8|1347.8|91
1610934000000|2021-01-18 01:40:00|1350.5|1349.5|1353.5|1352.5|1353.8|1352.8|1349.8|1348.8|430
1610934300000|2021-01-18 01:45:00|1353.7|1352.7|1355.8|1354.8|1356.1|1355.1|1353.7|1352.7|195
1610934600000|2021-01-18 01:50:00|1356|1355|1357|1356|1357.3|1356.3|1355.6|1354.6|50
1610934900000|2021-01-18 01:55:00|1357.5|1356.5|1358.4|1357.4|1359|1358|1357.4|1356.4|229
1610935200000|2021-01-18 02:00:00|1358.5|1357.5|1359.1|1358.1|1360.4|1359.4|1358.5|1357.5|76
1610935500000|2021-01-18 02:05:00|1359.2|1358.2|1358.2|1357.2|1359.2|1358.2|1358.1|1357.1|74
1610935800000|2021-01-18 02:10:00|1358.3|1357.3|1359.9|1358.9|1359.9|1358.9|1357.7|1356.7|38
1610936100000|2021-01-18 02:15:00|1359.8|1358.8|1360.7|1359.7|1361.2|1360.2|1359.7|1358.7|25
1610936400000|2021-01-18 02:20:00|1360.1|1359.1|1358.9|1357.9|1360.1|1359.1|1358.9|1357.9|13
1610936700000|2021-01-18 02:25:00|1359|1358|1360|1359|1360|1359|1358.5|1357.5|58
1610937000000|2021-01-18 02:30:00|1359.9|1358.9|1359.1|1358.1|1360.5|1359.5|1358.8|1357.8|42
1610937300000|2021-01-18 02:35:00|1360.3|1359.3|1359.9|1358.9|1360.3|1359.3|1359.9|1358.9|6
1610937600000|2021-01-18 02:40:00|1360.5|1359.5|1360.5|1359.5|1361.1|1360.1|1360.1|1359.1|17
1610937900000|2021-01-18 02:45:00|1360.6|1359.6|1361.3|1360.3|1361.4|1360.4|1360.5|1359.5|9
1610938200000|2021-01-18 02:50:00|1361.6|1360.6|1362.1|1361.1|1362.6|1361.6|1361.6|1360.6|19
1610938500000|2021-01-18 02:55:00|1362.5|1361.5|1362.7|1361.7|1362.7|1361.7|1362.4|1361.4|10
1610938800000|2021-01-18 03:00:00|1362.5|1361.5|1362.5|1361.5|1362.9|1361.9|1362.5|1361.5|19
1610939100000|2021-01-18 03:05:00|1362.3|1361.3|1361.1|1360.1|1362.3|1361.3|1361.1|1360.1|12
1610939400000|2021-01-18 03:10:00|1361|1360|1362.1|1361.1|1362.3|1361.3|1360.8|1359.8|13
1610939700000|2021-01-18 03:15:00|1361.9|1360.9|1361.8|1360.8|1362|1361|1361.4|1360.4|14
1610940000000|2021-01-18 03:20:00|1362.3|1361.3|1362.1|1361.1|1362.3|1361.3|1361.4|1360.4|20
1610940300000|2021-01-18 03:25:00|1362.7|1361.7|1362.4|1361.4|1363|1362|1362.4|1361.4|12
1610940600000|2021-01-18 03:30:00|1362.2|1361.2|1362.7|1361.7|1363|1362|1361.8|1360.8|65
1610940900000|2021-01-18 03:35:00|1362.9|1361.9|1363.3|1362.3|1363.7|1362.7|1362.7|1361.7|72
1610941200000|2021-01-18 03:40:00|1363.4|1362.4|1363.8|1362.8|1363.8|1362.8|1363.3|1362.3|17
1610941500000|2021-01-18 03:45:00|1363.7|1362.7|1361.8|1360.8|1364.3|1363.3|1361.4|1360.4|71
1610941800000|2021-01-18 03:50:00|1361.7|1360.7|1360.8|1359.8|1361.7|1360.7|1360.8|1359.8|26
1610942100000|2021-01-18 03:55:00|1360.3|1359.3|1360.1|1359.1|1360.7|1359.7|1360.1|1359.1|9
1610942400000|2021-01-18 04:00:00|1360.3|1359.3|1359.4|1358.4|1360.3|1359.3|1359.4|1358.4|13
1610942700000|2021-01-18 04:05:00|1359.1|1358.1|1359|1358|1359.4|1358.4|1359|1358|9
1610943000000|2021-01-18 04:10:00|1359.4|1358.4|1358.8|1357.8|1359.4|1358.4|1358.8|1357.8|8
1610943300000|2021-01-18 04:15:00|1358.4|1357.4|1358.7|1357.7|1358.8|1357.8|1358.4|1357.4|11
1610943600000|2021-01-18 04:20:00|1358.8|1357.8|1358.5|1357.5|1359|1358|1358.5|1357.5|12
1610943900000|2021-01-18 04:25:00|1357.5|1356.5|1356.9|1355.9|1357.5|1356.5|1356.9|1355.9|13
1610944200000|2021-01-18 04:30:00|1357.5|1356.5|1358.5|1357.5|1358.5|1357.5|1357.5|1356.5|11
1610944500000|2021-01-18 04:35:00|1358.3|1357.3|1357.8|1356.8|1358.3|1357.3|1357.8|1356.8|10
1610945100000|2021-01-18 04:45:00|1357.7|1356.7|1358.2|1357.2|1358.2|1357.2|1357.7|1356.7|2
1610945700000|2021-01-18 04:55:00|1358.3|1357.3|1358.5|1357.5|1358.5|1357.5|1358.3|1357.3|4
1610946000000|2021-01-18 05:00:00|1358.8|1357.8|1358.8|1357.8|1358.8|1357.8|1358.8|1357.8|2
1610946300000|2021-01-18 05:05:00|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|1
1610946600000|2021-01-18 05:10:00|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|4
1610946900000|2021-01-18 05:15:00|1359.1|1358.1|1360.2|1359.2|1360.8|1359.8|1359.1|1358.1|44
1610947200000|2021-01-18 05:20:00|1359.7|1358.7|1359.2|1358.2|1359.7|1358.7|1358.8|1357.8|45
1610947500000|2021-01-18 05:25:00|1358.8|1357.8|1358.8|1357.8|1358.8|1357.8|1358.7|1357.7|4
1610947800000|2021-01-18 05:30:00|1359|1358|1359.7|1358.7|1359.7|1358.7|1358.2|1357.2|14
1610948100000|2021-01-18 05:35:00|1361.5|1360.5|1362.2|1361.2|1362.2|1361.2|1361.2|1360.2|6
1610948400000|2021-01-18 05:40:00|1362.3|1361.3|1362.2|1361.2|1362.5|1361.5|1362.1|1361.1|9
1610948700000|2021-01-18 05:45:00|1361|1360|1361.1|1360.1|1361.1|1360.1|1361|1360|4
1610949300000|2021-01-18 05:55:00|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|25
1610949600000|2021-01-18 06:00:00|1361.2|1360.2|1361.1|1360.1|1361.7|1360.7|1360.9|1359.9|31
1610949900000|2021-01-18 06:05:00|1361.6|1360.6|1360.1|1359.1|1361.7|1360.7|1360|1359|15
1610950200000|2021-01-18 06:10:00|1359.9|1358.9|1360|1359|1360|1359|1359.9|1358.9|6
1610950500000|2021-01-18 06:15:00|1359.7|1358.7|1359.1|1358.1|1359.7|1358.7|1358.7|1357.7|25
1610950800000|2021-01-18 06:20:00|1358.7|1357.7|1358.7|1357.7|1358.7|1357.7|1358.7|1357.7|1
1610951100000|2021-01-18 06:25:00|1360.5|1359.5|1360.7|1359.7|1360.9|1359.9|1360.5|1359.5|8
1610951400000|2021-01-18 06:30:00|1360.8|1359.8|1360.8|1359.8|1361.3|1360.3|1360.6|1359.6|27
1610951700000|2021-01-18 06:35:00|1359.7|1358.7|1359.7|1358.7|1359.8|1358.8|1359.7|1358.7|22
1610952000000|2021-01-18 06:40:00|1359.5|1358.5|1359.7|1358.7|1359.7|1358.7|1359.5|1358.5|6
1610952300000|2021-01-18 06:45:00|1360.2|1359.2|1359.9|1358.9|1360.2|1359.2|1359.7|1358.7|11
1610952600000|2021-01-18 06:50:00|1359.6|1358.6|1358.8|1357.8|1359.6|1358.6|1358.8|1357.8|10
1610952900000|2021-01-18 06:55:00|1359.5|1358.5|1358.6|1357.6|1359.5|1358.5|1358.6|1357.6|7
1610953200000|2021-01-18 07:00:00|1358.5|1357.5|1359.4|1358.4|1359.5|1358.5|1358.5|1357.5|21
1610953500000|2021-01-18 07:05:00|1359.6|1358.6|1358.9|1357.9|1359.6|1358.6|1358.5|1357.5|12
1610953800000|2021-01-18 07:10:00|1359.5|1358.5|1359.9|1358.9|1360|1359|1359.5|1358.5|3
1610954100000|2021-01-18 07:15:00|1360.2|1359.2|1360.3|1359.3|1360.4|1359.4|1360|1359|17
1610954400000|2021-01-18 07:20:00|1360|1359|1360.2|1359.2|1360.3|1359.3|1360|1359|7
1610954700000|2021-01-18 07:25:00|1360|1359|1360|1359|1360|1359|1360|1359|3
1610955000000|2021-01-18 07:30:00|1359.4|1358.4|1358.6|1357.6|1359.4|1358.4|1358.6|1357.6|7
1610955300000|2021-01-18 07:35:00|1358.5|1357.5|1359|1358|1359|1358|1358.4|1357.4|127
1610955600000|2021-01-18 07:40:00|1358.8|1357.8|1358.7|1357.7|1359|1358|1358.3|1357.3|270
1610955900000|2021-01-18 07:45:00|1358.8|1357.8|1359.7|1358.7|1359.7|1358.7|1358.6|1357.6|262
1610956200000|2021-01-18 07:50:00|1359.6|1358.6|1359.9|1358.9|1360.5|1359.5|1359.6|1358.6|107
1610956500000|2021-01-18 07:55:00|1359.8|1358.8|1360.2|1359.2|1360.5|1359.5|1359.6|1358.6|101
1610956800000|2021-01-18 08:00:00|1360|1359|1361.1|1360.1|1361.3|1360.3|1359.4|1358.4|112
1610957100000|2021-01-18 08:05:00|1361.2|1360.2|1361.3|1360.3|1362|1361|1360.8|1359.8|226
1610957400000|2021-01-18 08:10:00|1361.2|1360.2|1361|1360|1361.4|1360.4|1360.7|1359.7|149
1610957700000|2021-01-18 08:15:00|1361.1|1360.1|1360.8|1359.8|1361.1|1360.1|1360.7|1359.7|20
1610958000000|2021-01-18 08:20:00|1360.7|1359.7|1360.3|1359.3|1361.2|1360.2|1360.3|1359.3|25
1610958300000|2021-01-18 08:25:00|1360.4|1359.4|1360.1|1359.1|1360.4|1359.4|1359.7|1358.7|135
1610958600000|2021-01-18 08:30:00|1360.3|1359.3|1360.6|1359.6|1360.7|1359.7|1360.1|1359.1|58
1610958900000|2021-01-18 08:35:00|1360.7|1359.7|1360.5|1359.5|1361.1|1360.1|1360.5|1359.5|66
1610959200000|2021-01-18 08:40:00|1360.6|1359.6|1360.7|1359.7|1361.1|1360.1|1360.5|1359.5|87
1610959500000|2021-01-18 08:45:00|1361|1360|1360.5|1359.5|1361|1360|1360.5|1359.5|91
1610959800000|2021-01-18 08:50:00|1360.4|1359.4|1360.2|1359.2|1360.4|1359.4|1360.2|1359.2|4
1610960100000|2021-01-18 08:55:00|1359.5|1358.5|1359.8|1358.8|1359.8|1358.8|1359|1358|46
1610960400000|2021-01-18 09:00:00|1359.7|1358.7|1359.1|1358.1|1359.8|1358.8|1358.9|1357.9|127
1610960700000|2021-01-18 09:05:00|1359.3|1358.3|1359.2|1358.2|1359.4|1358.4|1358.6|1357.6|138
1610961000000|2021-01-18 09:10:00|1359.1|1358.1|1359.8|1358.8|1359.8|1358.8|1359|1358|33
1610961300000|2021-01-18 09:15:00|1359.7|1358.7|1359.7|1358.7|1359.9|1358.9|1359.3|1358.3|58
1610961600000|2021-01-18 09:20:00|1359.8|1358.8|1359|1358|1359.8|1358.8|1359|1358|17
1610961900000|2021-01-18 09:25:00|1358.9|1357.9|1359.6|1358.6|1359.7|1358.7|1358.9|1357.9|41
1610962200000|2021-01-18 09:30:00|1359.3|1358.3|1358.7|1357.7|1359.3|1358.3|1358.6|1357.6|53
1610962500000|2021-01-18 09:35:00|1358.8|1357.8|1358.8|1357.8|1359|1358|1358.6|1357.6|20
1610962800000|2021-01-18 09:40:00|1358.6|1357.6|1358.3|1357.3|1358.6|1357.6|1358.3|1357.3|17
1610963100000|2021-01-18 09:45:00|1358.5|1357.5|1357.6|1356.6|1358.6|1357.6|1357.5|1356.5|62
1610963400000|2021-01-18 09:50:00|1357.7|1356.7|1357.7|1356.7|1357.8|1356.8|1357.4|1356.4|161
1610963700000|2021-01-18 09:55:00|1357.6|1356.6|1357.8|1356.8|1358|1357|1357.6|1356.6|26
1610964000000|2021-01-18 10:00:00|1358|1357|1358.4|1357.4|1358.6|1357.6|1357.9|1356.9|164
1610964300000|2021-01-18 10:05:00|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358.2|1357.2|53
1610964600000|2021-01-18 10:10:00|1358.4|1357.4|1359.1|1358.1|1359.4|1358.4|1358.3|1357.3|169
1610964900000|2021-01-18 10:15:00|1359.2|1358.2|1359.6|1358.6|1359.7|1358.7|1359|1358|52
1610965200000|2021-01-18 10:20:00|1359.5|1358.5|1359.2|1358.2|1359.8|1358.8|1359.2|1358.2|55
1610965500000|2021-01-18 10:25:00|1359.3|1358.3|1359.1|1358.1|1359.3|1358.3|1359|1358|30
1610965800000|2021-01-18 10:30:00|1358.9|1357.9|1358.4|1357.4|1359|1358|1358.4|1357.4|252
1610966100000|2021-01-18 10:35:00|1358.7|1357.7|1358.9|1357.9|1359|1358|1358.7|1357.7|41
1610966400000|2021-01-18 10:40:00|1359|1358|1359.7|1358.7|1359.9|1358.9|1358.8|1357.8|191
1610966700000|2021-01-18 10:45:00|1359.8|1358.8|1360|1359|1360.5|1359.5|1359.8|1358.8|286
1610967000000|2021-01-18 10:50:00|1359.9|1358.9|1359.9|1358.9|1360.2|1359.2|1359.5|1358.5|86
1610967300000|2021-01-18 10:55:00|1360|1359|1359.8|1358.8|1360.1|1359.1|1359.6|1358.6|158
1610967600000|2021-01-18 11:00:00|1359.7|1358.7|1359.9|1358.9|1359.9|1358.9|1359.5|1358.5|48
1610967900000|2021-01-18 11:05:00|1359.8|1358.8|1361.3|1360.3|1361.5|1360.5|1359.5|1358.5|98
1610968200000|2021-01-18 11:10:00|1361.4|1360.4|1363|1362|1363.6|1362.6|1361.4|1360.4|841
1610968500000|2021-01-18 11:15:00|1362.9|1361.9|1362.3|1361.3|1363|1362|1362.2|1361.2|120
1610968800000|2021-01-18 11:20:00|1362.4|1361.4|1362.3|1361.3|1362.6|1361.6|1362.2|1361.2|166
1610969100000|2021-01-18 11:25:00|1362.1|1361.1|1361.6|1360.6|1362.1|1361.1|1361.6|1360.6|38
1610969400000|2021-01-18 11:30:00|1361.7|1360.7|1361.4|1360.4|1361.7|1360.7|1361.2|1360.2|40
1610969700000|2021-01-18 11:35:00|1361.5|1360.5|1361.8|1360.8|1361.8|1360.8|1361.3|1360.3|109
1610970000000|2021-01-18 11:40:00|1361.9|1360.9|1361.4|1360.4|1362|1361|1361.3|1360.3|107
1610970300000|2021-01-18 11:45:00|1361.3|1360.3|1361.5|1360.5|1361.5|1360.5|1360.9|1359.9|114
1610970600000|2021-01-18 11:50:00|1361.4|1360.4|1361.8|1360.8|1361.8|1360.8|1361.2|1360.2|102
1610970900000|2021-01-18 11:55:00|1361.7|1360.7|1362.1|1361.1|1362.1|1361.1|1361.4|1360.4|90
1610971200000|2021-01-18 12:00:00|1362.2|1361.2|1362.8|1361.8|1363.1|1362.1|1362.2|1361.2|191
1610971500000|2021-01-18 12:05:00|1362.3|1361.3|1362.2|1361.2|1362.5|1361.5|1362|1361|95
1610971800000|2021-01-18 12:10:00|1362.1|1361.1|1362.5|1361.5|1362.7|1361.7|1362.1|1361.1|70
1610972100000|2021-01-18 12:15:00|1362.6|1361.6|1362.3|1361.3|1362.7|1361.7|1362.3|1361.3|81
1610972400000|2021-01-18 12:20:00|1362.2|1361.2|1362.7|1361.7|1362.9|1361.9|1362.2|1361.2|75
1610972700000|2021-01-18 12:25:00|1362.6|1361.6|1362.5|1361.5|1362.8|1361.8|1362.3|1361.3|73
1610973000000|2021-01-18 12:30:00|1362.4|1361.4|1361.9|1360.9|1362.4|1361.4|1361.8|1360.8|112
1610973300000|2021-01-18 12:35:00|1362|1361|1362.7|1361.7|1362.9|1361.9|1362|1361|72
1610973600000|2021-01-18 12:40:00|1362.9|1361.9|1362.4|1361.4|1363|1362|1362.4|1361.4|45
1610973900000|2021-01-18 12:45:00|1362.3|1361.3|1361.6|1360.6|1362.3|1361.3|1361.6|1360.6|33
1610974200000|2021-01-18 12:50:00|1361.7|1360.7|1361.5|1360.5|1361.8|1360.8|1361.4|1360.4|31
1610974500000|2021-01-18 12:55:00|1361.3|1360.3|1361.6|1360.6|1361.6|1360.6|1361.3|1360.3|13
1610974800000|2021-01-18 13:00:00|1361.4|1360.4|1362|1361|1362|1361|1361.3|1360.3|21
1610975100000|2021-01-18 13:05:00|1361.9|1360.9|1361.7|1360.7|1362|1361|1361.5|1360.5|21
1610975400000|2021-01-18 13:10:00|1361.8|1360.8|1362.2|1361.2|1362.2|1361.2|1361.5|1360.5|51
1610975700000|2021-01-18 13:15:00|1362.3|1361.3|1362.1|1361.1|1362.4|1361.4|1362|1361|64
1610976000000|2021-01-18 13:20:00|1362.2|1361.2|1362.6|1361.6|1362.7|1361.7|1362.2|1361.2|198
1610976300000|2021-01-18 13:25:00|1362.7|1361.7|1362.5|1361.5|1362.9|1361.9|1362.5|1361.5|25
1610976600000|2021-01-18 13:30:00|1362.6|1361.6|1363|1362|1363|1362|1362.6|1361.6|15
1610976900000|2021-01-18 13:35:00|1362.9|1361.9|1362.6|1361.6|1362.9|1361.9|1362.6|1361.6|46
1610977200000|2021-01-18 13:40:00|1362.7|1361.7|1362.3|1361.3|1362.7|1361.7|1362.2|1361.2|51
1610977500000|2021-01-18 13:45:00|1362.4|1361.4|1362.7|1361.7|1362.7|1361.7|1362.3|1361.3|16
1610977800000|2021-01-18 13:50:00|1362.6|1361.6|1362.8|1361.8|1363.1|1362.1|1362.4|1361.4|24
1610978100000|2021-01-18 13:55:00|1362.9|1361.9|1363.3|1362.3|1363.4|1362.4|1362.9|1361.9|39
1610978400000|2021-01-18 14:00:00|1363.4|1362.4|1362.6|1361.6|1363.4|1362.4|1362.4|1361.4|199
1610978700000|2021-01-18 14:05:00|1362.4|1361.4|1362.6|1361.6|1362.6|1361.6|1362.2|1361.2|72
1610979000000|2021-01-18 14:10:00|1362.5|1361.5|1362.3|1361.3|1362.9|1361.9|1362.3|1361.3|75
1610979300000|2021-01-18 14:15:00|1362.2|1361.2|1362.3|1361.3|1362.5|1361.5|1362.2|1361.2|58
1610979600000|2021-01-18 14:20:00|1362.1|1361.1|1362.9|1361.9|1362.9|1361.9|1362.1|1361.1|82
1610979900000|2021-01-18 14:25:00|1363.1|1362.1|1362.6|1361.6|1363.1|1362.1|1362.6|1361.6|39
1610980200000|2021-01-18 14:30:00|1362.3|1361.8|1362.3|1361.8|1362.6|1362.1|1362|1361.5|371
1610980500000|2021-01-18 14:35:00|1362.4|1361.9|1363.3|1362.8|1363.4|1362.9|1362.2|1361.7|123
1610980800000|2021-01-18 14:40:00|1363.4|1362.9|1362.9|1362.4|1363.5|1363|1362.9|1362.4|67
1610981100000|2021-01-18 14:45:00|1363.1|1362.6|1363.2|1362.7|1363.5|1363|1363|1362.5|120
1610981400000|2021-01-18 14:50:00|1363.4|1362.9|1364.4|1363.9|1364.4|1363.9|1363.4|1362.9|97
1610981700000|2021-01-18 14:55:00|1364.3|1363.8|1364.6|1364.1|1364.8|1364.3|1364.1|1363.6|139
1610982000000|2021-01-18 15:00:00|1364.8|1364.3|1365|1364.5|1365.3|1364.8|1364.5|1364|186
1610982300000|2021-01-18 15:05:00|1364.9|1364.4|1365.8|1365.3|1365.8|1365.3|1364.9|1364.4|188
1610982600000|2021-01-18 15:10:00|1365.9|1365.4|1365.2|1364.7|1365.9|1365.4|1365.1|1364.6|128
1610982900000|2021-01-18 15:15:00|1365.3|1364.8|1364.6|1364.1|1365.4|1364.9|1364.6|1364.1|237
1610983200000|2021-01-18 15:20:00|1364.7|1364.2|1364.3|1363.8|1364.9|1364.4|1364.3|1363.8|153
1610983500000|2021-01-18 15:25:00|1364.2|1363.7|1362.7|1362.2|1364.2|1363.7|1362.6|1362.1|408
1610983800000|2021-01-18 15:30:00|1362.8|1362.3|1363.6|1363.1|1363.7|1363.2|1362.7|1362.2|329
1610984100000|2021-01-18 15:35:00|1363.7|1363.2|1364.1|1363.6|1364.3|1363.8|1363.5|1363|529
1610984400000|2021-01-18 15:40:00|1364.2|1363.7|1364|1363.5|1364.4|1363.9|1363.9|1363.4|92
1610984700000|2021-01-18 15:45:00|1364.2|1363.7|1364.2|1363.7|1364.2|1363.7|1363.9|1363.4|97
1610985000000|2021-01-18 15:50:00|1364.1|1363.6|1364.6|1364.1|1364.6|1364.1|1364|1363.5|39
1610985300000|2021-01-18 15:55:00|1364.8|1364.3|1365.8|1365.3|1366.3|1365.8|1364.8|1364.3|194
1610985600000|2021-01-18 16:00:00|1365.9|1365.4|1365.5|1365|1366.1|1365.6|1365.3|1364.8|118
1610985900000|2021-01-18 16:05:00|1365.6|1365.1|1365.4|1364.9|1365.8|1365.3|1365.4|1364.9|66
1610986200000|2021-01-18 16:10:00|1365.3|1364.8|1364.9|1364.4|1365.5|1365|1364.9|1364.4|39
1610986500000|2021-01-18 16:15:00|1364.8|1364.3|1364.9|1364.4|1365|1364.5|1364.6|1364.1|204
1610986800000|2021-01-18 16:20:00|1364.8|1364.3|1365.4|1364.9|1365.4|1364.9|1364.7|1364.2|81
1610987100000|2021-01-18 16:25:00|1365.2|1364.7|1365|1364.5|1365.6|1365.1|1364.8|1364.3|404
1610987400000|2021-01-18 16:30:00|1364.8|1364.3|1364.6|1364.1|1365.3|1364.8|1364.4|1363.9|319
1610987700000|2021-01-18 16:35:00|1364.5|1364|1365|1364.5|1365.3|1364.8|1364.5|1364|68
1610988000000|2021-01-18 16:40:00|1364.8|1364.3|1364.5|1364|1364.9|1364.4|1364.3|1363.8|60
1610988300000|2021-01-18 16:45:00|1364.3|1363.8|1363.9|1363.4|1364.4|1363.9|1363.4|1362.9|384
1610988600000|2021-01-18 16:50:00|1364|1363.5|1364.3|1363.8|1364.3|1363.8|1363.9|1363.4|29
1610988900000|2021-01-18 16:55:00|1364.4|1363.9|1364.8|1364.3|1364.8|1364.3|1364.3|1363.8|75
1610989200000|2021-01-18 17:00:00|1364.7|1364.2|1364.6|1364.1|1364.9|1364.4|1364.5|1364|131
1610989500000|2021-01-18 17:05:00|1364.8|1364.3|1364.5|1364|1364.9|1364.4|1364.4|1363.9|45
1610989800000|2021-01-18 17:10:00|1364.4|1363.9|1364.2|1363.7|1364.4|1363.9|1364.2|1363.7|28
1610990100000|2021-01-18 17:15:00|1364.1|1363.6|1363.9|1363.4|1364.3|1363.8|1363.9|1363.4|85
1610990400000|2021-01-18 17:20:00|1364|1363.5|1364.3|1363.8|1364.3|1363.8|1364|1363.5|120
1610990700000|2021-01-18 17:25:00|1364.2|1363.7|1363.9|1363.4|1364.2|1363.7|1363.8|1363.3|76
1610991000000|2021-01-18 17:30:00|1363.8|1363.3|1363.9|1363.4|1364.1|1363.6|1363.8|1363.3|12
1610991300000|2021-01-18 17:35:00|1363.7|1363.2|1364|1363.5|1364|1363.5|1363.7|1363.2|21
1610991600000|2021-01-18 17:40:00|1364.1|1363.6|1364|1363.5|1364.1|1363.6|1363.9|1363.4|28
1610991900000|2021-01-18 17:45:00|||||||||2
1610992200000|2021-01-18 17:50:00|1364.2|1363.7|1364.3|1363.8|1364.4|1363.9|1364|1363.5|25
1610992500000|2021-01-18 17:55:00|1364.2|1363.7|1363.4|1362.9|1364.5|1364|1363.1|1362.6|573
1611003600000|2021-01-18 21:00:00|1363.7|1362.7|1363.7|1362.7|1363.7|1362.7|1363.7|1362.7|0
1611010800000|2021-01-18 23:00:00|1364.2|1362.2|1364.2|1362.2|1364.7|1362.7|1363.7|1361.7|0
1611011100000|2021-01-18 23:05:00|1364.3|1362.3|1364.9|1362.9|1364.9|1362.9|1364.3|1362.3|0
1611011400000|2021-01-18 23:10:00|1364.8|1362.8|1364.9|1362.9|1365.2|1363.2|1364.8|1362.8|0
1611011700000|2021-01-18 23:15:00|1364.8|1362.8|1364.6|1362.6|1364.9|1362.9|1364.6|1362.6|0
1611012000000|2021-01-18 23:20:00|1364.5|1362.5|1364.5|1362.5|1364.6|1362.6|1364.3|1362.3|0
1611012300000|2021-01-18 23:25:00|1364.6|1362.6|1365.1|1363.1|1365.1|1363.1|1364.5|1362.5|0
1611012600000|2021-01-18 23:30:00|1365.2|1363.2|1365|1363|1365.2|1363.2|1364.9|1362.9|0
1611012900000|2021-01-18 23:35:00|1364.9|1362.9|1364.9|1362.9|1365|1363|1364.9|1362.9|0
1611013200000|2021-01-18 23:40:00|1365|1363|1365|1363|1365|1363|1365|1363|0
1611013500000|2021-01-18 23:45:00|1365.1|1363.1|1365.2|1363.2|1365.2|1363.2|1365.1|1363.1|0
1611013800000|2021-01-18 23:50:00|1365.1|1363.1|1365.2|1363.2|1365.3|1363.3|1365.1|1363.1|0
1611014100000|2021-01-18 23:55:00|1365.3|1363.3|1365.5|1363.5|1365.6|1363.6|1365.3|1363.3|0
1611014400000|2021-01-19 00:00:00|1365.4|1363.4|1366.3|1364.3|1366.6|1364.6|1365.4|1363.4|0
1611014700000|2021-01-19 00:05:00|1366.4|1364.4|1366.5|1364.5|1366.7|1364.7|1366.4|1364.4|0
1611015000000|2021-01-19 00:10:00|1366.6|1364.6|1366.4|1364.4|1366.7|1364.7|1366.2|1364.2|0
1611015300000|2021-01-19 00:15:00|1366.5|1364.5|1367.1|1365.1|1367.2|1365.2|1366.5|1364.5|0
1611015600000|2021-01-19 00:20:00|1367|1365|1367.7|1365.7|1368.1|1366.1|1366.9|1364.9|0
1611015900000|2021-01-19 00:25:00|1367.6|1365.6|1367.7|1365.7|1367.7|1365.7|1367.4|1365.4|0
1611016200000|2021-01-19 00:30:00|1367.8|1365.8|1367.7|1365.7|1367.9|1365.9|1367.5|1365.5|0
1611016500000|2021-01-19 00:35:00|1367.6|1365.6|1368.7|1366.7|1368.8|1366.8|1367.6|1365.6|0
1611016800000|2021-01-19 00:40:00|1368.8|1366.8|1369.3|1367.3|1370.1|1368.1|1368.7|1366.7|0
1611017100000|2021-01-19 00:45:00|1369.4|1367.4|1369.5|1367.5|1369.6|1367.6|1369.2|1367.2|0
1611017400000|2021-01-19 00:50:00|1369.6|1367.6|1369.4|1367.4|1369.7|1367.7|1369.3|1367.3|0
1611017700000|2021-01-19 00:55:00|1369.5|1367.5|1369.2|1367.2|1369.5|1367.5|1369|1367|0
1611018000000|2021-01-19 01:00:00|1369.4|1368.4|1374|1373|1374|1373|1369.4|1368.4|82
1611018300000|2021-01-19 01:05:00|1373.9|1372.9|1376|1375|1376|1375|1373.9|1372.9|114
1611018600000|2021-01-19 01:10:00|1375.9|1374.9|1376.1|1375.1|1376.5|1375.5|1375.4|1374.4|38
1611018900000|2021-01-19 01:15:00|1375.9|1374.9|1376.8|1375.8|1377|1376|1375.6|1374.6|52
1611019200000|2021-01-19 01:20:00|1376.7|1375.7|1379.4|1378.4|1379.6|1378.6|1376.7|1375.7|207
1611019500000|2021-01-19 01:25:00|1379.5|1378.5|1376.6|1375.6|1379.5|1378.5|1376.5|1375.5|67
1611019800000|2021-01-19 01:30:00|1376.8|1375.8|1380.3|1379.3|1381.2|1380.2|1376.8|1375.8|121
1611020100000|2021-01-19 01:35:00|1380.2|1379.2|1378.5|1377.5|1380.7|1379.7|1378.5|1377.5|54
1611020400000|2021-01-19 01:40:00|1378.9|1377.9|1376.8|1375.8|1378.9|1377.9|1376.3|1375.3|416
1611020700000|2021-01-19 01:45:00|1376.7|1375.7|1375.1|1374.1|1376.7|1375.7|1374.3|1373.3|239
1611021000000|2021-01-19 01:50:00|1375.4|1374.4|1376|1375|1376.1|1375.1|1375|1374|51
1611021300000|2021-01-19 01:55:00|1376.2|1375.2|1378.6|1377.6|1378.7|1377.7|1376.2|1375.2|17
1611021600000|2021-01-19 02:00:00|1378.2|1377.2|1379.7|1378.7|1379.7|1378.7|1378.1|1377.1|25
1611021900000|2021-01-19 02:05:00|1379.8|1378.8|1379.6|1378.6|1380|1379|1379.1|1378.1|16
1611022200000|2021-01-19 02:10:00|1379.8|1378.8|1380.8|1379.8|1380.8|1379.8|1379.5|1378.5|16
1611022500000|2021-01-19 02:15:00|1381.3|1380.3|1381.5|1380.5|1381.9|1380.9|1380.9|1379.9|20
1611022800000|2021-01-19 02:20:00|1381.4|1380.4|1383.8|1382.8|1383.9|1382.9|1381.4|1380.4|27
1611023100000|2021-01-19 02:25:00|1383.4|1382.4|1382.4|1381.4|1383.4|1382.4|1382.1|1381.1|22
1611023400000|2021-01-19 02:30:00|1382.3|1381.3|1382.2|1381.2|1382.3|1381.3|1381.2|1380.2|39
1611023700000|2021-01-19 02:35:00|1382.3|1381.3|1381.8|1380.8|1382.7|1381.7|1381.6|1380.6|61
1611024000000|2021-01-19 02:40:00|1381.9|1380.9|1383.4|1382.4|1383.4|1382.4|1381.5|1380.5|71
1611024300000|2021-01-19 02:45:00|1383.5|1382.5|1382.5|1381.5|1383.5|1382.5|1382.5|1381.5|12
1611024600000|2021-01-19 02:50:00|1383.3|1382.3|1384|1383|1384|1383|1383.3|1382.3|10
1611024900000|2021-01-19 02:55:00|1384.1|1383.1|1383.9|1382.9|1384.1|1383.1|1383.9|1382.9|7
1611025200000|2021-01-19 03:00:00|1383.5|1382.5|1383.7|1382.7|1383.7|1382.7|1383|1382|31
1611025500000|2021-01-19 03:05:00|1383.5|1382.5|1383.4|1382.4|1384|1383|1383.3|1382.3|25
1611025800000|2021-01-19 03:10:00|1383.5|1382.5|1384.5|1383.5|1384.7|1383.7|1383.4|1382.4|45
1611026100000|2021-01-19 03:15:00|1385.4|1384.4|1385|1384|1386.3|1385.3|1385|1384|123
1611026400000|2021-01-19 03:20:00|1386|1385|1386.1|1385.1|1386.1|1385.1|1386|1385|2
1611026700000|2021-01-19 03:25:00|1386.8|1385.8|1389.2|1388.2|1389.4|1388.4|1386.8|1385.8|159
1611027000000|2021-01-19 03:30:00|1389.5|1388.5|1390.3|1389.3|1390.6|1389.6|1389.5|1388.5|32
1611027300000|2021-01-19 03:35:00|1390.1|1389.1|1390.3|1389.3|1390.4|1389.4|1390|1389|14
1611027600000|2021-01-19 03:40:00|1390.4|1389.4|1391.5|1390.5|1393.1|1392.1|1390.3|1389.3|477
1611027900000|2021-01-19 03:45:00|1391.4|1390.4|1390.6|1389.6|1391.7|1390.7|1390.5|1389.5|180
1611028200000|2021-01-19 03:50:00|1390.5|1389.5|1390.6|1389.6|1391.4|1390.4|1390.5|1389.5|31
1611028500000|2021-01-19 03:55:00|1390.9|1389.9|1390.5|1389.5|1390.9|1389.9|1390.5|1389.5|23
1611028800000|2021-01-19 04:00:00|1390.4|1389.4|1390.7|1389.7|1390.7|1389.7|1390.4|1389.4|3
1611029100000|2021-01-19 04:05:00|1390.5|1389.5|1390.4|1389.4|1390.8|1389.8|1390.3|1389.3|24
1611029400000|2021-01-19 04:10:00|1390.3|1389.3|1390.2|1389.2|1390.7|1389.7|1390.2|1389.2|15
1611029700000|2021-01-19 04:15:00|1390.3|1389.3|1389.9|1388.9|1390.4|1389.4|1389.9|1388.9|14
1611030000000|2021-01-19 04:20:00|1390.1|1389.1|1390.3|1389.3|1390.3|1389.3|1390.1|1389.1|27
1611030300000|2021-01-19 04:25:00|1390.1|1389.1|1390.3|1389.3|1390.3|1389.3|1390.1|1389.1|8
1611030600000|2021-01-19 04:30:00|1390.4|1389.4|1390|1389|1390.4|1389.4|1390|1389|35
1611030900000|2021-01-19 04:35:00|1389.5|1388.5|1390|1389|1390|1389|1389.5|1388.5|20
1611031200000|2021-01-19 04:40:00|1390.1|1389.1|1390.3|1389.3|1390.3|1389.3|1390.1|1389.1|5
1611031500000|2021-01-19 04:45:00|1390.2|1389.2|1389.5|1388.5|1390.4|1389.4|1389.5|1388.5|66
1611031800000|2021-01-19 04:50:00|1389.2|1388.2|1389.4|1388.4|1389.4|1388.4|1389.2|1388.2|2
1611032100000|2021-01-19 04:55:00|1389.6|1388.6|1390.4|1389.4|1390.4|1389.4|1389.6|1388.6|14
1611032400000|2021-01-19 05:00:00|1390.3|1389.3|1390|1389|1390.8|1389.8|1390|1389|32
1611032700000|2021-01-19 05:05:00|1389.9|1388.9|1390.1|1389.1|1390.1|1389.1|1389.4|1388.4|10
1611033000000|2021-01-19 05:10:00|1391|1390|1390.5|1389.5|1391|1390|1390.5|1389.5|13
1611033300000|2021-01-19 05:15:00|1390.8|1389.8|1391.4|1390.4|1392.5|1391.5|1390.8|1389.8|26
1611033600000|2021-01-19 05:20:00|1393.1|1392.1|1392.8|1391.8|1393.4|1392.4|1392.8|1391.8|19
1611033900000|2021-01-19 05:25:00|1392.9|1391.9|1391|1390|1393.1|1392.1|1391|1390|14
1611034200000|2021-01-19 05:30:00|1390.8|1389.8|1388.3|1387.3|1390.9|1389.9|1388.3|1387.3|43
1611034500000|2021-01-19 05:35:00|1387.2|1386.2|1386.2|1385.2|1387.6|1386.6|1386.2|1385.2|13
1611034800000|2021-01-19 05:40:00|1386|1385|1384.8|1383.8|1386.4|1385.4|1384.3|1383.3|37
1611035100000|2021-01-19 05:45:00|1384.5|1383.5|1382.7|1381.7|1384.5|1383.5|1382.5|1381.5|20
1611035400000|2021-01-19 05:50:00|1382.5|1381.5|1383.3|1382.3|1383.3|1382.3|1382.5|1381.5|16
1611035700000|2021-01-19 05:55:00|1382.9|1381.9|1382.6|1381.6|1382.9|1381.9|1381.8|1380.8|18
1611036000000|2021-01-19 06:00:00|1382.5|1381.5|1382.7|1381.7|1382.8|1381.8|1381.3|1380.3|110
1611036300000|2021-01-19 06:05:00|1382.9|1381.9|1383.3|1382.3|1383.5|1382.5|1381.8|1380.8|144
1611036600000|2021-01-19 06:10:00|1383.4|1382.4|1384.5|1383.5|1384.5|1383.5|1383.4|1382.4|53
1611036900000|2021-01-19 06:15:00|1384.4|1383.4|1383.7|1382.7|1385.3|1384.3|1383.4|1382.4|101
1611037200000|2021-01-19 06:20:00|1384|1383|1383.7|1382.7|1384.2|1383.2|1383.1|1382.1|43
1611037500000|2021-01-19 06:25:00|1383.8|1382.8|1384.1|1383.1|1384.1|1383.1|1383.1|1382.1|32
1611037800000|2021-01-19 06:30:00|1383.9|1382.9|1384.9|1383.9|1385|1384|1383.9|1382.9|26
1611038100000|2021-01-19 06:35:00|1384.4|1383.4|1383|1382|1384.8|1383.8|1382.7|1381.7|27
1611038400000|2021-01-19 06:40:00|1383.6|1382.6|1382.7|1381.7|1383.7|1382.7|1382.6|1381.6|28
1611038700000|2021-01-19 06:45:00|1382.9|1381.9|1381.2|1380.2|1383|1382|1381.2|1380.2|54
1611039000000|2021-01-19 06:50:00|1381.3|1380.3|1380.1|1379.1|1381.4|1380.4|1380|1379|18
1611039300000|2021-01-19 06:55:00|1381.1|1380.1|1381.9|1380.9|1381.9|1380.9|1381.1|1380.1|7
1611039600000|2021-01-19 07:00:00|1382.4|1381.4|1382.1|1381.1|1382.4|1381.4|1381.6|1380.6|24
1611039900000|2021-01-19 07:05:00|1381.9|1380.9|1382.4|1381.4|1382.6|1381.6|1381.9|1380.9|19
1611040200000|2021-01-19 07:10:00|1382|1381|1382.5|1381.5|1382.9|1381.9|1382|1381|18
1611040500000|2021-01-19 07:15:00|1382.2|1381.2|1382.8|1381.8|1382.9|1381.9|1382.2|1381.2|14
1611040800000|2021-01-19 07:20:00|1382.9|1381.9|1382.5|1381.5|1383.2|1382.2|1382.5|1381.5|54
1611041100000|2021-01-19 07:25:00|1382.4|1381.4|1383.6|1382.6|1383.7|1382.7|1382.3|1381.3|68
1611041400000|2021-01-19 07:30:00|1383.5|1382.5|1384.6|1383.6|1384.7|1383.7|1383.4|1382.4|216
1611041700000|2021-01-19 07:35:00|1384.5|1383.5|1384.9|1383.9|1385.1|1384.1|1384|1383|110
1611042000000|2021-01-19 07:40:00|1385.1|1384.1|1385.1|1384.1|1385.7|1384.7|1384.8|1383.8|113
1611042300000|2021-01-19 07:45:00|1385|1384|1385.3|1384.3|1385.7|1384.7|1385|1384|67
1611042600000|2021-01-19 07:50:00|1385.5|1384.5|1385.9|1384.9|1387|1386|1385.3|1384.3|316
1611042900000|2021-01-19 07:55:00|1386.2|1385.2|1386|1385|1386.3|1385.3|1385.3|1384.3|264
1611043200000|2021-01-19 08:00:00|1386.1|1385.1|1387.2|1386.2|1387.2|1386.2|1385.6|1384.6|481
1611043500000|2021-01-19 08:05:00|1387.3|1386.3|1387.5|1386.5|1388.6|1387.6|1387|1386|646
1611043800000|2021-01-19 08:10:00|1387.4|1386.4|1387.5|1386.5|1387.8|1386.8|1387.1|1386.1|213
1611044100000|2021-01-19 08:15:00|1387.6|1386.6|1387.5|1386.5|1387.9|1386.9|1387.3|1386.3|355
1611044400000|2021-01-19 08:20:00|1387.6|1386.6|1387.8|1386.8|1387.8|1386.8|1387|1386|422
1611044700000|2021-01-19 08:25:00|1387.7|1386.7|1387.3|1386.3|1387.8|1386.8|1387.3|1386.3|332
1611045000000|2021-01-19 08:30:00|1387.4|1386.4|1387.2|1386.2|1387.5|1386.5|1386.8|1385.8|289
1611045300000|2021-01-19 08:35:00|1387.1|1386.1|1387.3|1386.3|1387.6|1386.6|1387|1386|150
1611045600000|2021-01-19 08:40:00|1387.4|1386.4|1387.4|1386.4|1387.6|1386.6|1387.2|1386.2|127
1611045900000|2021-01-19 08:45:00|1387.5|1386.5|1387.5|1386.5|1387.8|1386.8|1387.2|1386.2|206
1611046200000|2021-01-19 08:50:00|1387.4|1386.4|1387.2|1386.2|1387.6|1386.6|1386.8|1385.8|263
1611046500000|2021-01-19 08:55:00|1387.3|1386.3|1386.5|1385.5|1387.3|1386.3|1386.1|1385.1|228
1611046800000|2021-01-19 09:00:00|1386.7|1385.7|1387.5|1386.5|1387.5|1386.5|1385.7|1384.7|651
1611047100000|2021-01-19 09:05:00|1387.6|1386.6|1387.2|1386.2|1387.6|1386.6|1386.7|1385.7|182
1611047400000|2021-01-19 09:10:00|1387.1|1386.1|1387.3|1386.3|1387.4|1386.4|1386.8|1385.8|190
1611047700000|2021-01-19 09:15:00|1387.2|1386.2|1387.1|1386.1|1387.3|1386.3|1386.3|1385.3|292
1611048000000|2021-01-19 09:20:00|1387.2|1386.2|1387.7|1386.7|1387.8|1386.8|1386.9|1385.9|278
1611048300000|2021-01-19 09:25:00|1387.6|1386.6|1387.2|1386.2|1387.8|1386.8|1386.9|1385.9|521
1611048600000|2021-01-19 09:30:00|1387.3|1386.3|1387.7|1386.7|1387.8|1386.8|1387.1|1386.1|329
1611048900000|2021-01-19 09:35:00|1387.6|1386.6|1387.7|1386.7|1388|1387|1387.3|1386.3|264
1611049200000|2021-01-19 09:40:00|1387.8|1386.8|1388.8|1387.8|1389|1388|1387.8|1386.8|448
1611049500000|2021-01-19 09:45:00|1388.6|1387.6|1389|1388|1389.2|1388.2|1388.5|1387.5|242
1611049800000|2021-01-19 09:50:00|1389.1|1388.1|1389.4|1388.4|1389.6|1388.6|1389|1388|103
1611050100000|2021-01-19 09:55:00|1389.2|1388.2|1389.1|1388.1|1389.4|1388.4|1389|1388|71
1611050400000|2021-01-19 10:00:00|1389.5|1388.5|1389.2|1388.2|1389.5|1388.5|1389|1388|74
1611050700000|2021-01-19 10:05:00|1389.3|1388.3|1389.4|1388.4|1390|1389|1389.3|1388.3|115
1611051000000|2021-01-19 10:10:00|1389.5|1388.5|1389.4|1388.4|1389.8|1388.8|1389.4|1388.4|203
1611051300000|2021-01-19 10:15:00|1389.5|1388.5|1389|1388|1389.7|1388.7|1388.9|1387.9|270
1611051600000|2021-01-19 10:20:00|1388.9|1387.9|1388.3|1387.3|1388.9|1387.9|1388.1|1387.1|186
1611051900000|2021-01-19 10:25:00|1388.2|1387.2|1388.3|1387.3|1388.5|1387.5|1387.7|1386.7|174
1611052200000|2021-01-19 10:30:00|1388.2|1387.2|1387.7|1386.7|1388.2|1387.2|1387.7|1386.7|78
1611052500000|2021-01-19 10:35:00|1387.8|1386.8|1387.9|1386.9|1387.9|1386.9|1387.4|1386.4|293
1611052800000|2021-01-19 10:40:00|1387.8|1386.8|1388.5|1387.5|1388.5|1387.5|1387.6|1386.6|78
1611053100000|2021-01-19 10:45:00|1388.4|1387.4|1388|1387|1388.4|1387.4|1388|1387|149
1611053400000|2021-01-19 10:50:00|1388.1|1387.1|1387.9|1386.9|1388.3|1387.3|1387.6|1386.6|208
1611053700000|2021-01-19 10:55:00|1387.8|1386.8|1387.8|1386.8|1388.1|1387.1|1387.6|1386.6|156
1611054000000|2021-01-19 11:00:00|1387.7|1386.7|1388.3|1387.3|1388.4|1387.4|1387.7|1386.7|105
1611054300000|2021-01-19 11:05:00|1388.2|1387.2|1388.5|1387.5|1388.6|1387.6|1388.1|1387.1|36
1611054600000|2021-01-19 11:10:00|1388.4|1387.4|1388.9|1387.9|1388.9|1387.9|1388.2|1387.2|257
1611054900000|2021-01-19 11:15:00|1389|1388|1389|1388|1389.1|1388.1|1388.9|1387.9|33
1611055200000|2021-01-19 11:20:00|1389.1|1388.1|1388.9|1387.9|1389.2|1388.2|1388.8|1387.8|166
1611055500000|2021-01-19 11:25:00|1388.8|1387.8|1388.8|1387.8|1388.8|1387.8|1388.5|1387.5|34
1611055800000|2021-01-19 11:30:00|1388.9|1387.9|1388.7|1387.7|1388.9|1387.9|1388.6|1387.6|36
1611056100000|2021-01-19 11:35:00|1388.9|1387.9|1389.1|1388.1|1389.1|1388.1|1388.6|1387.6|41
1611056400000|2021-01-19 11:40:00|1389.2|1388.2|1389.6|1388.6|1389.6|1388.6|1389.2|1388.2|86
1611056700000|2021-01-19 11:45:00|1389.5|1388.5|1389.3|1388.3|1389.6|1388.6|1389.3|1388.3|148
1611057000000|2021-01-19 11:50:00|1389.2|1388.2|1389|1388|1389.3|1388.3|1389|1388|109
1611057300000|2021-01-19 11:55:00|1389.1|1388.1|1389.5|1388.5|1389.9|1388.9|1389.1|1388.1|149
1611057600000|2021-01-19 12:00:00|1389.4|1388.4|1387.8|1386.8|1389.5|1388.5|1387.8|1386.8|132
1611057900000|2021-01-19 12:05:00|1387.9|1386.9|1387.8|1386.8|1388.4|1387.4|1387.4|1386.4|278
1611058200000|2021-01-19 12:10:00|1387.7|1386.7|1388.3|1387.3|1388.3|1387.3|1387.7|1386.7|49
1611058500000|2021-01-19 12:15:00|1388.1|1387.1|1388.4|1387.4|1388.4|1387.4|1388|1387|76
1611058800000|2021-01-19 12:20:00|1388.5|1387.5|1388.7|1387.7|1388.9|1387.9|1388.5|1387.5|27
1611059100000|2021-01-19 12:25:00|1388.5|1387.5|1387.9|1386.9|1388.5|1387.5|1387.7|1386.7|85
1611059400000|2021-01-19 12:30:00|1387.5|1386.5|1387.5|1386.5|1387.7|1386.7|1387.3|1386.3|225
1611059700000|2021-01-19 12:35:00|1387.4|1386.4|1387.4|1386.4|1387.5|1386.5|1387.2|1386.2|137
1611060000000|2021-01-19 12:40:00|1387.3|1386.3|1387.2|1386.2|1387.4|1386.4|1387.2|1386.2|256
1611060300000|2021-01-19 12:45:00|1387.1|1386.1|1387|1386|1387.4|1386.4|1386.9|1385.9|159
1611060600000|2021-01-19 12:50:00|1387.1|1386.1|1387.2|1386.2|1387.3|1386.3|1386.9|1385.9|165
1611060900000|2021-01-19 12:55:00|1387.3|1386.3|1387.5|1386.5|1387.5|1386.5|1387.2|1386.2|163
1611061200000|2021-01-19 13:00:00|1387.6|1386.6|1387.1|1386.1|1387.6|1386.6|1386.7|1385.7|182
1611061500000|2021-01-19 13:05:00|1387.2|1386.2|1386.2|1385.2|1387.2|1386.2|1386.2|1385.2|114
1611061800000|2021-01-19 13:10:00|1386.1|1385.1|1386.9|1385.9|1386.9|1385.9|1386.1|1385.1|59
1611062100000|2021-01-19 13:15:00|1386.8|1385.8|1386.3|1385.3|1386.8|1385.8|1386.1|1385.1|44
1611062400000|2021-01-19 13:20:00|1386.2|1385.2|1386.1|1385.1|1386.2|1385.2|1385.7|1384.7|112
1611062700000|2021-01-19 13:25:00|1386.2|1385.2|1385.2|1384.2|1386.2|1385.2|1385.2|1384.2|107
1611063000000|2021-01-19 13:30:00|1385.1|1384.1|1385.8|1384.8|1385.8|1384.8|1385|1384|173
1611063300000|2021-01-19 13:35:00|1385.7|1384.7|1385.8|1384.8|1386.2|1385.2|1385.6|1384.6|167
1611063600000|2021-01-19 13:40:00|1385.7|1384.7|1386.8|1385.8|1386.8|1385.8|1385.7|1384.7|147
1611063900000|2021-01-19 13:45:00|1386.7|1385.7|1386.6|1385.6|1386.8|1385.8|1386.4|1385.4|62
1611064200000|2021-01-19 13:50:00|1386.5|1385.5|1386.3|1385.3|1386.5|1385.5|1386.2|1385.2|71
1611064500000|2021-01-19 13:55:00|1386.4|1385.4|1385.9|1384.9|1386.4|1385.4|1385.8|1384.8|63
1611064800000|2021-01-19 14:00:00|1385.8|1384.8|1385.1|1384.1|1386.2|1385.2|1384.9|1383.9|249
1611065100000|2021-01-19 14:05:00|1385.2|1384.2|1385.5|1384.5|1385.6|1384.6|1384.9|1383.9|299
1611065400000|2021-01-19 14:10:00|1385.4|1384.4|1385.8|1384.8|1385.8|1384.8|1385|1384|157
1611065700000|2021-01-19 14:15:00|1385.9|1384.9|1386.3|1385.3|1386.4|1385.4|1385.9|1384.9|208
1611066000000|2021-01-19 14:20:00|1386.2|1385.2|1385.9|1384.9|1386.3|1385.3|1385.7|1384.7|88
1611066300000|2021-01-19 14:25:00|1385.8|1384.8|1385.6|1384.6|1385.9|1384.9|1385.3|1384.3|471
1611066600000|2021-01-19 14:30:00|1385.3|1384.8|1382|1381.5|1386.2|1385.7|1381.3|1380.8|7217
1611066900000|2021-01-19 14:35:00|1381.9|1381.4|1381|1380.5|1382|1381.5|1379.8|1379.3|4504
1611067200000|2021-01-19 14:40:00|1381.1|1380.6|1381.5|1381|1382.6|1382.1|1380.8|1380.3|2192
1611067500000|2021-01-19 14:45:00|1381.6|1381.1|1379.8|1379.3|1382.5|1382|1379.1|1378.6|2413
1611067800000|2021-01-19 14:50:00|1379.9|1379.4|1378.2|1377.7|1380.3|1379.8|1378.1|1377.6|1799
1611068100000|2021-01-19 14:55:00|1378.1|1377.6|1379.7|1379.2|1379.7|1379.2|1378.1|1377.6|1794
1611068400000|2021-01-19 15:00:00|1379.6|1379.1|1379.1|1378.6|1380.2|1379.7|1377.7|1377.2|1787
1611068700000|2021-01-19 15:05:00|1379.2|1378.7|1380.6|1380.1|1380.8|1380.3|1379.2|1378.7|931
1611069000000|2021-01-19 15:10:00|1380.5|1380|1381.6|1381.1|1381.7|1381.2|1379.4|1378.9|1328
1611069300000|2021-01-19 15:15:00|1381.7|1381.2|1380.4|1379.9|1381.8|1381.3|1380.1|1379.6|826
1611069600000|2021-01-19 15:20:00|1380.3|1379.8|1380.3|1379.8|1381.1|1380.6|1379.1|1378.6|1474
1611069900000|2021-01-19 15:25:00|1380.2|1379.7|1380.8|1380.3|1381|1380.5|1379.7|1379.2|1524
1611070200000|2021-01-19 15:30:00|1380.9|1380.4|1381.3|1380.8|1381.4|1380.9|1380.4|1379.9|1434
1611070500000|2021-01-19 15:35:00|1381.4|1380.9|1381.4|1380.9|1382|1381.5|1381|1380.5|1103
1611070800000|2021-01-19 15:40:00|1381.3|1380.8|1382.4|1381.9|1382.4|1381.9|1381|1380.5|1899
1611071100000|2021-01-19 15:45:00|1382.3|1381.8|1382|1381.5|1382.9|1382.4|1381.7|1381.2|2086
1611071400000|2021-01-19 15:50:00|1381.9|1381.4|1381.5|1381|1382.3|1381.8|1381.5|1381|1459
1611071700000|2021-01-19 15:55:00|1381.6|1381.1|1380.5|1380|1381.9|1381.4|1380.1|1379.6|2145
1611072000000|2021-01-19 16:00:00|1380.4|1379.9|1381.6|1381.1|1381.9|1381.4|1380.3|1379.8|1674
1611072300000|2021-01-19 16:05:00|1381.7|1381.2|1381.2|1380.7|1381.8|1381.3|1380.7|1380.2|1412
1611072600000|2021-01-19 16:10:00|1381.1|1380.6|1380.5|1380|1381.8|1381.3|1380.4|1379.9|1252
1611072900000|2021-01-19 16:15:00|1380.4|1379.9|1378.9|1378.4|1380.6|1380.1|1378.4|1377.9|1729
1611073200000|2021-01-19 16:20:00|1379|1378.5|1378.4|1377.9|1379.8|1379.3|1378.3|1377.8|2120
1611073500000|2021-01-19 16:25:00|1378.5|1378|1378.9|1378.4|1379|1378.5|1377.8|1377.3|1327
1611073800000|2021-01-19 16:30:00|1378.8|1378.3|1378.4|1377.9|1379|1378.5|1377.6|1377.1|1391
1611074100000|2021-01-19 16:35:00|1378.3|1377.8|1379|1378.5|1379|1378.5|1378|1377.5|614
1611074400000|2021-01-19 16:40:00|1379.1|1378.6|1379.3|1378.8|1379.3|1378.8|1378.6|1378.1|394
1611074700000|2021-01-19 16:45:00|1379.4|1378.9|1380.1|1379.6|1380.2|1379.7|1379.3|1378.8|542
1611075000000|2021-01-19 16:50:00|1380.2|1379.7|1380.9|1380.4|1381|1380.5|1380.1|1379.6|504
1611075300000|2021-01-19 16:55:00|1381|1380.5|1380.5|1380|1381|1380.5|1380.4|1379.9|625
1611075600000|2021-01-19 17:00:00|1380.4|1379.9|1380.3|1379.8|1380.6|1380.1|1380|1379.5|643
1611075900000|2021-01-19 17:05:00|1380.4|1379.9|1379.6|1379.1|1380.4|1379.9|1379.3|1378.8|1275
1611076200000|2021-01-19 17:10:00|1379.5|1379|1378.1|1377.6|1379.7|1379.2|1378.1|1377.6|1421
1611076500000|2021-01-19 17:15:00|1378.3|1377.8|1377.4|1376.9|1378.5|1378|1377.4|1376.9|1374
1611076800000|2021-01-19 17:20:00|1377.3|1376.8|1376.5|1376|1377.4|1376.9|1375.8|1375.3|2771
1611077100000|2021-01-19 17:25:00|1376.4|1375.9|1375.9|1375.4|1376.6|1376.1|1375.5|1375|2328
1611077400000|2021-01-19 17:30:00|1376|1375.5|1376.8|1376.3|1377.1|1376.6|1375.8|1375.3|707
1611077700000|2021-01-19 17:35:00|1376.9|1376.4|1376.9|1376.4|1377.7|1377.2|1376.9|1376.4|471
1611078000000|2021-01-19 17:40:00|1377|1376.5|1378.4|1377.9|1378.4|1377.9|1377|1376.5|1381
1611078300000|2021-01-19 17:45:00|1378.5|1378|1378.4|1377.9|1378.9|1378.4|1378.1|1377.6|1738
1611078600000|2021-01-19 17:50:00|1378.3|1377.8|1377.9|1377.4|1378.3|1377.8|1377.7|1377.2|526
1611078900000|2021-01-19 17:55:00|1378|1377.5|1378.6|1378.1|1378.6|1378.1|1377.7|1377.2|408
1611079200000|2021-01-19 18:00:00|1378.5|1378|1378.8|1378.3|1379|1378.5|1378.4|1377.9|522
1611079500000|2021-01-19 18:05:00|1378.7|1378.2|1378.2|1377.7|1379.1|1378.6|1378|1377.5|770
1611079800000|2021-01-19 18:10:00|1378.3|1377.8|1378|1377.5|1378.5|1378|1378|1377.5|1321
1611080100000|2021-01-19 18:15:00|1378.1|1377.6|1377.6|1377.1|1378.2|1377.7|1377.4|1376.9|622
1611080400000|2021-01-19 18:20:00|1377.5|1377|1376.9|1376.4|1377.5|1377|1376.4|1375.9|929
1611080700000|2021-01-19 18:25:00|1376.8|1376.3|1376.6|1376.1|1377.3|1376.8|1376.6|1376.1|846
1611081000000|2021-01-19 18:30:00|1376.5|1376|1376.6|1376.1|1376.6|1376.1|1376|1375.5|1539
1611081300000|2021-01-19 18:35:00|1376.7|1376.2|1377|1376.5|1377.2|1376.7|1376.7|1376.2|455
1611081600000|2021-01-19 18:40:00|1376.9|1376.4|1376.7|1376.2|1377.1|1376.6|1376.5|1376|435
1611081900000|2021-01-19 18:45:00|1376.8|1376.3|1376.8|1376.3|1376.9|1376.4|1376.4|1375.9|551
1611082200000|2021-01-19 18:50:00|1377|1376.5|1377.2|1376.7|1377.3|1376.8|1376.8|1376.3|672
1611082500000|2021-01-19 18:55:00|1377.3|1376.8|1377.7|1377.2|1377.8|1377.3|1377.2|1376.7|929
1611082800000|2021-01-19 19:00:00|1377.8|1377.3|1378|1377.5|1378.1|1377.6|1377.4|1376.9|515
1611083100000|2021-01-19 19:05:00|1377.9|1377.4|1378|1377.5|1378.1|1377.6|1377.8|1377.3|528
1611083400000|2021-01-19 19:10:00|1378.1|1377.6|1377.7|1377.2|1378.2|1377.7|1377.7|1377.2|554
1611083700000|2021-01-19 19:15:00|1377.8|1377.3|1377.9|1377.4|1377.9|1377.4|1377.3|1376.8|358
1611084000000|2021-01-19 19:20:00|1377.8|1377.3|1378.6|1378.1|1378.6|1378.1|1377.7|1377.2|1106
1611084300000|2021-01-19 19:25:00|1378.5|1378|1378|1377.5|1378.7|1378.2|1378|1377.5|641
1611084600000|2021-01-19 19:30:00|1377.9|1377.4|1378.2|1377.7|1378.3|1377.8|1377.5|1377|888
1611084900000|2021-01-19 19:35:00|1378.3|1377.8|1378.2|1377.7|1378.6|1378.1|1378.2|1377.7|534
1611085200000|2021-01-19 19:40:00|1378.3|1377.8|1378|1377.5|1378.6|1378.1|1378|1377.5|520
1611085500000|2021-01-19 19:45:00|1377.9|1377.4|1378.2|1377.7|1378.4|1377.9|1377.7|1377.2|830
1611085800000|2021-01-19 19:50:00|1378.3|1377.8|1378.3|1377.8|1378.5|1378|1378|1377.5|1616
1611086100000|2021-01-19 19:55:00|1378.4|1377.9|1378.2|1377.7|1378.7|1378.2|1377.8|1377.3|1755
1611086400000|2021-01-19 20:00:00|1378.1|1377.6|1378.5|1378|1378.5|1378|1378.1|1377.6|1026
1611086700000|2021-01-19 20:05:00|1378.6|1378.1|1377.9|1377.4|1378.6|1378.1|1377.5|1377|1276
1611087000000|2021-01-19 20:10:00|1378|1377.5|1377.5|1377|1378.1|1377.6|1377.5|1377|974
1611087300000|2021-01-19 20:15:00|1377.4|1376.9|1377.6|1377.1|1377.8|1377.3|1377.3|1376.8|940
1611087600000|2021-01-19 20:20:00|1377.5|1377|1377.3|1376.8|1377.6|1377.1|1377.2|1376.7|945
1611087900000|2021-01-19 20:25:00|1377.2|1376.7|1376.6|1376.1|1377.3|1376.8|1376.6|1376.1|888
1611088200000|2021-01-19 20:30:00|1376.7|1376.2|1377.1|1376.6|1377.4|1376.9|1376.7|1376.2|1432
1611088500000|2021-01-19 20:35:00|1377.2|1376.7|1377.1|1376.6|1377.3|1376.8|1376.7|1376.2|1169
1611088800000|2021-01-19 20:40:00|1377|1376.5|1377|1376.5|1377.3|1376.8|1376.8|1376.3|1702
1611089100000|2021-01-19 20:45:00|1376.9|1376.4|1376.8|1376.3|1377.4|1376.9|1376.8|1376.3|2071
1611089400000|2021-01-19 20:50:00|1376.9|1376.4|1377.8|1377.3|1378.2|1377.7|1376.9|1376.4|2507
1611089700000|2021-01-19 20:55:00|1377.9|1377.4|1378.3|1377.8|1378.7|1378.2|1377.6|1377.1|12399
1611090000000|2021-01-19 21:00:00|1378.5|1377.5|1377.4|1376.4|1378.6|1377.6|1377.3|1376.3|955
1611090300000|2021-01-19 21:05:00|1377.6|1376.6|1377.6|1376.6|1377.7|1376.7|1377.3|1376.3|67
1611090600000|2021-01-19 21:10:00|1377.4|1376.4|1377.3|1376.3|1377.6|1376.6|1377.2|1376.2|29
1611090900000|2021-01-19 21:15:00|1377.2|1376.2|1377.3|1376.3|1377.3|1376.3|1377|1376|8
1611091500000|2021-01-19 21:25:00|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|1377.1|1376.1|17
1611091800000|2021-01-19 21:30:00|1377.4|1376.4|1376.7|1375.7|1377.4|1376.4|1376.7|1375.7|104
1611092400000|2021-01-19 21:40:00|1377.5|1376.5|1377.5|1376.5|1377.5|1376.5|1377.5|1376.5|3
1611093300000|2021-01-19 21:55:00|1376.8|1375.8|1377|1376|1377|1376|1376.7|1375.7|42
1611093600000|2021-01-19 22:00:00|||||||||1
1611097200000|2021-01-19 23:00:00|1377.5|1375.5|1379.5|1377.5|1379.8|1377.8|1377.5|1375.5|0
1611097500000|2021-01-19 23:05:00|1379.4|1377.4|1379.9|1377.9|1380|1378|1379.2|1377.2|0
1611097800000|2021-01-19 23:10:00|1379.8|1377.8|1379.4|1377.4|1379.8|1377.8|1379.2|1377.2|0
1611098100000|2021-01-19 23:15:00|1379.3|1377.3|1379.7|1377.7|1379.8|1377.8|1379.3|1377.3|0
1611098400000|2021-01-19 23:20:00|1379.6|1377.6|1379.9|1377.9|1379.9|1377.9|1379.6|1377.6|0
1611098700000|2021-01-19 23:25:00|1380|1378|1380.9|1378.9|1380.9|1378.9|1380|1378|0
1611099000000|2021-01-19 23:30:00|1381|1379|1380.4|1378.4|1381|1379|1380.1|1378.1|0
1611099300000|2021-01-19 23:35:00|1380.5|1378.5|1380.2|1378.2|1380.6|1378.6|1380.2|1378.2|0
1611099600000|2021-01-19 23:40:00|1380.3|1378.3|1380.1|1378.1|1380.3|1378.3|1379.9|1377.9|0
1611099900000|2021-01-19 23:45:00|1380.2|1378.2|1380.6|1378.6|1380.6|1378.6|1380.2|1378.2|0
1611100200000|2021-01-19 23:50:00|1380.5|1378.5|1381.6|1379.6|1381.6|1379.6|1380.4|1378.4|0
1611100500000|2021-01-19 23:55:00|1381.5|1379.5|1381.8|1379.8|1381.8|1379.8|1381.3|1379.3|0
1611100800000|2021-01-20 00:00:00|1381.7|1379.7|1380.9|1378.9|1381.8|1379.8|1380.9|1378.9|0
1611101100000|2021-01-20 00:05:00|1381|1379|1380.9|1378.9|1381.2|1379.2|1380.4|1378.4|0
1611101400000|2021-01-20 00:10:00|1380.8|1378.8|1380.8|1378.8|1380.9|1378.9|1380.6|1378.6|0
1611101700000|2021-01-20 00:15:00|1380.9|1378.9|1380.6|1378.6|1380.9|1378.9|1380.3|1378.3|0
1611102000000|2021-01-20 00:20:00|1380.5|1378.5|1380.1|1378.1|1380.6|1378.6|1379.9|1377.9|0
1611102300000|2021-01-20 00:25:00|1380|1378|1380.2|1378.2|1380.4|1378.4|1379.8|1377.8|0
1611102600000|2021-01-20 00:30:00|1380.3|1378.3|1379.8|1377.8|1380.4|1378.4|1379.8|1377.8|0
1611102900000|2021-01-20 00:35:00|1379.9|1377.9|1380.1|1378.1|1380.2|1378.2|1379.8|1377.8|0
1611103200000|2021-01-20 00:40:00|1380.2|1378.2|1380.3|1378.3|1380.3|1378.3|1380.1|1378.1|0
1611103500000|2021-01-20 00:45:00|1380.2|1378.2|1379.8|1377.8|1380.3|1378.3|1379.8|1377.8|0
1611103800000|2021-01-20 00:50:00|1379.9|1377.9|1379.9|1377.9|1380.2|1378.2|1379.8|1377.8|0
1611104100000|2021-01-20 00:55:00|1380|1378|1379.9|1377.9|1380.1|1378.1|1379.8|1377.8|0
1611104400000|2021-01-20 01:00:00|1379.7|1378.7|1382.3|1381.3|1383|1382|1379.7|1378.7|48
1611104700000|2021-01-20 01:05:00|1382.1|1381.1|1381|1380|1382.1|1381.1|1380.8|1379.8|8
1611105000000|2021-01-20 01:10:00|1380.5|1379.5|1380.9|1379.9|1381.3|1380.3|1380.4|1379.4|23
1611105300000|2021-01-20 01:15:00|1381.2|1380.2|1384.3|1383.3|1384.3|1383.3|1380.9|1379.9|62
1611105600000|2021-01-20 01:20:00|1384.4|1383.4|1385.5|1384.5|1386.1|1385.1|1384.4|1383.4|66
1611105900000|2021-01-20 01:25:00|1385.6|1384.6|1384|1383|1386.6|1385.6|1383.9|1382.9|33
1611106200000|2021-01-20 01:30:00|1384.2|1383.2|1388.1|1387.1|1388.1|1387.1|1384.2|1383.2|100
1611106500000|2021-01-20 01:35:00|1387.8|1386.8|1386.5|1385.5|1388.3|1387.3|1386.5|1385.5|74
1611106800000|2021-01-20 01:40:00|1386.4|1385.4|1385.7|1384.7|1386.9|1385.9|1385.3|1384.3|41
1611107100000|2021-01-20 01:45:00|1385.2|1384.2|1387.9|1386.9|1387.9|1386.9|1385.2|1384.2|19
1611107400000|2021-01-20 01:50:00|1387.8|1386.8|1389.4|1388.4|1389.4|1388.4|1387.8|1386.8|45
1611107700000|2021-01-20 01:55:00|1389.9|1388.9|1389.3|1388.3|1389.9|1388.9|1389.3|1388.3|3
1611108000000|2021-01-20 02:00:00|1389.8|1388.8|1391.2|1390.2|1391.4|1390.4|1389.7|1388.7|134
1611108300000|2021-01-20 02:05:00|1391.1|1390.1|1393.6|1392.6|1393.6|1392.6|1391.1|1390.1|68
1611108600000|2021-01-20 02:10:00|1393.7|1392.7|1393.9|1392.9|1394.4|1393.4|1393.3|1392.3|78
1611108900000|2021-01-20 02:15:00|1393.7|1392.7|1394.8|1393.8|1394.8|1393.8|1393.2|1392.2|35
1611109200000|2021-01-20 02:20:00|1395|1394|1396.3|1395.3|1396.3|1395.3|1394.7|1393.7|46
1611109500000|2021-01-20 02:25:00|1396.4|1395.4|1396.1|1395.1|1396.8|1395.8|1395.4|1394.4|60
1611109800000|2021-01-20 02:30:00|1396.2|1395.2|1397.1|1396.1|1397.2|1396.2|1396.2|1395.2|28
1611110100000|2021-01-20 02:35:00|1396.7|1395.7|1396.9|1395.9|1396.9|1395.9|1395.8|1394.8|41
1611110400000|2021-01-20 02:40:00|1396.6|1395.6|1396.9|1395.9|1397.2|1396.2|1396.5|1395.5|29
1611110700000|2021-01-20 02:45:00|1396.6|1395.6|1397.2|1396.2|1397.5|1396.5|1396.5|1395.5|32
1611111000000|2021-01-20 02:50:00|1396.9|1395.9|1396.3|1395.3|1397.5|1396.5|1396|1395|41
1611111300000|2021-01-20 02:55:00|1396.5|1395.5|1396.8|1395.8|1397.3|1396.3|1395.6|1394.6|91
1611111600000|2021-01-20 03:00:00|1396.6|1395.6|1394.3|1393.3|1396.6|1395.6|1394.3|1393.3|16
1611111900000|2021-01-20 03:05:00|1394.4|1393.4|1394.2|1393.2|1394.8|1393.8|1393.9|1392.9|13
1611112200000|2021-01-20 03:10:00|1393.1|1392.1|1391.9|1390.9|1393.1|1392.1|1391.4|1390.4|24
1611112500000|2021-01-20 03:15:00|1391.8|1390.8|1390.6|1389.6|1392.9|1391.9|1390.5|1389.5|21
1611112800000|2021-01-20 03:20:00|1390.7|1389.7|1391.5|1390.5|1391.7|1390.7|1390.7|1389.7|25
1611113100000|2021-01-20 03:25:00|1391|1390|1391.7|1390.7|1391.7|1390.7|1391|1390|3
1611113400000|2021-01-20 03:30:00|1390.5|1389.5|1390.5|1389.5|1391|1390|1389.9|1388.9|45
1611113700000|2021-01-20 03:35:00|1390.3|1389.3|1390.1|1389.1|1390.6|1389.6|1390|1389|8
1611114000000|2021-01-20 03:40:00|1389.9|1388.9|1391.4|1390.4|1391.4|1390.4|1389.8|1388.8|18
1611114300000|2021-01-20 03:45:00|1391.5|1390.5|1391.7|1390.7|1392.3|1391.3|1391.5|1390.5|30
1611114600000|2021-01-20 03:50:00|1392.6|1391.6|1392.8|1391.8|1392.9|1391.9|1392.3|1391.3|27
1611114900000|2021-01-20 03:55:00|1392.7|1391.7|1393.7|1392.7|1393.7|1392.7|1392.7|1391.7|10
1611115200000|2021-01-20 04:00:00|1392.1|1391.1|1392|1391|1392.1|1391.1|1392|1391|2
1611115500000|2021-01-20 04:05:00|1391.8|1390.8|1391.5|1390.5|1392|1391|1391.4|1390.4|35
1611115800000|2021-01-20 04:10:00|1391.4|1390.4|1391.7|1390.7|1391.8|1390.8|1391.4|1390.4|3
1611116100000|2021-01-20 04:15:00|1392.4|1391.4|1392.6|1391.6|1392.6|1391.6|1392.1|1391.1|7
1611116400000|2021-01-20 04:20:00|1392|1391|1391.8|1390.8|1392|1391|1391.7|1390.7|3
1611116700000|2021-01-20 04:25:00|1392.3|1391.3|1392.2|1391.2|1392.4|1391.4|1392.1|1391.1|11
1611117000000|2021-01-20 04:30:00|1391.6|1390.6|1391.6|1390.6|1391.7|1390.7|1391.6|1390.6|5
1611117300000|2021-01-20 04:35:00|1391.7|1390.7|1391.8|1390.8|1391.8|1390.8|1391.7|1390.7|3
1611117600000|2021-01-20 04:40:00|1392.2|1391.2|1392.2|1391.2|1392.2|1391.2|1392.2|1391.2|2
1611117900000|2021-01-20 04:45:00|1392.5|1391.5|1392.4|1391.4|1392.5|1391.5|1392.4|1391.4|25
1611118200000|2021-01-20 04:50:00|1392.7|1391.7|1392.3|1391.3|1393|1392|1392|1391|35
1611118500000|2021-01-20 04:55:00|1392.4|1391.4|1392.2|1391.2|1392.4|1391.4|1392.2|1391.2|7
1611118800000|2021-01-20 05:00:00|1391.8|1390.8|1393.3|1392.3|1393.4|1392.4|1391.6|1390.6|148
1611119100000|2021-01-20 05:05:00|1393.4|1392.4|1396.3|1395.3|1396.3|1395.3|1393.4|1392.4|44
1611119400000|2021-01-20 05:10:00|1395.6|1394.6|1395.4|1394.4|1395.6|1394.6|1395.2|1394.2|18
1611119700000|2021-01-20 05:15:00|1395.2|1394.2|1396|1395|1396|1395|1395|1394|20
1611120000000|2021-01-20 05:20:00|1395.9|1394.9|1396.7|1395.7|1397.1|1396.1|1395.9|1394.9|75
1611120300000|2021-01-20 05:25:00|1396.8|1395.8|1397.1|1396.1|1397.4|1396.4|1396.7|1395.7|35
1611120600000|2021-01-20 05:30:00|1396.8|1395.8|1396.5|1395.5|1398.7|1397.7|1396.1|1395.1|396
1611120900000|2021-01-20 05:35:00|1396.6|1395.6|1398.5|1397.5|1398.8|1397.8|1396.5|1395.5|89
1611121200000|2021-01-20 05:40:00|1398.6|1397.6|1399.6|1398.6|1399.8|1398.8|1398.6|1397.6|11
1611121500000|2021-01-20 05:45:00|1399.8|1398.8|1401.8|1400.8|1401.8|1400.8|1399.7|1398.7|128
1611121800000|2021-01-20 05:50:00|1401.6|1400.6|1404.4|1403.4|1404.6|1403.6|1401.4|1400.4|69
1611122100000|2021-01-20 05:55:00|1404.6|1403.6|1403.6|1402.6|1404.6|1403.6|1403.6|1402.6|3
1611122400000|2021-01-20 06:00:00|1403.7|1402.7|1401.3|1400.3|1403.7|1402.7|1401.2|1400.2|127
1611122700000|2021-01-20 06:05:00|1401.6|1400.6|1401.7|1400.7|1402.1|1401.1|1400.5|1399.5|299
1611123000000|2021-01-20 06:10:00|1401.4|1400.4|1400|1399|1401.9|1400.9|1400|1399|143
1611123300000|2021-01-20 06:15:00|1399.8|1398.8|1402|1401|1402.2|1401.2|1399.8|1398.8|302
1611123600000|2021-01-20 06:20:00|1402.4|1401.4|1402.8|1401.8|1402.8|1401.8|1402.4|1401.4|19
1611123900000|2021-01-20 06:25:00|1402.7|1401.7|1403.2|1402.2|1403.2|1402.2|1402.6|1401.6|13
1611124200000|2021-01-20 06:30:00|1402.6|1401.6|1403|1402|1403|1402|1402.6|1401.6|16
1611124500000|2021-01-20 06:35:00|1403.2|1402.2|1403.6|1402.6|1403.8|1402.8|1403.2|1402.2|174
1611124800000|2021-01-20 06:40:00|1403.5|1402.5|1403|1402|1403.8|1402.8|1402.7|1401.7|35
1611125100000|2021-01-20 06:45:00|1403.4|1402.4|1404.3|1403.3|1404.3|1403.3|1403.4|1402.4|15
1611125400000|2021-01-20 06:50:00|1404.4|1403.4|1405.8|1404.8|1406.1|1405.1|1404.3|1403.3|233
1611125700000|2021-01-20 06:55:00|1405.9|1404.9|1404.8|1403.8|1406|1405|1404.8|1403.8|14
1611126000000|2021-01-20 07:00:00|1405.4|1404.4|1405.5|1404.5|1405.9|1404.9|1405.2|1404.2|42
1611126300000|2021-01-20 07:05:00|1404.9|1403.9|1404.7|1403.7|1405.2|1404.2|1404.2|1403.2|58
1611126600000|2021-01-20 07:10:00|1404.8|1403.8|1405|1404|1405|1404|1404.7|1403.7|46
1611126900000|2021-01-20 07:15:00|1405.1|1404.1|1404.7|1403.7|1405.2|1404.2|1404|1403|92
1611127200000|2021-01-20 07:20:00|1404.5|1403.5|1404.5|1403.5|1404.6|1403.6|1404|1403|104
1611127500000|2021-01-20 07:25:00|1404.7|1403.7|1404|1403|1404.7|1403.7|1404|1403|46
1611127800000|2021-01-20 07:30:00|1404.1|1403.1|1404.7|1403.7|1405|1404|1404.1|1403.1|61
1611128100000|2021-01-20 07:35:00|1404.9|1403.9|1404.9|1403.9|1405.3|1404.3|1404.3|1403.3|78
1611128400000|2021-01-20 07:40:00|1405|1404|1405.5|1404.5|1405.6|1404.6|1404.9|1403.9|66
1611128700000|2021-01-20 07:45:00|1405.8|1404.8|1405.1|1404.1|1406.3|1405.3|1405|1404|68
1611129000000|2021-01-20 07:50:00|1404.9|1403.9|1405|1404|1405.6|1404.6|1404.8|1403.8|50
1611129300000|2021-01-20 07:55:00|1405.2|1404.2|1405.8|1404.8|1406.3|1405.3|1405|1404|213
1611129600000|2021-01-20 08:00:00|1405.9|1404.9|1404.4|1403.4|1405.9|1404.9|1404.4|1403.4|450
1611129900000|2021-01-20 08:05:00|1404.3|1403.3|1405|1404|1405.2|1404.2|1404.3|1403.3|392
1611130200000|2021-01-20 08:10:00|1404.9|1403.9|1403.4|1402.4|1404.9|1403.9|1403.4|1402.4|408
1611130500000|2021-01-20 08:15:00|1403.3|1402.3|1403.2|1402.2|1403.6|1402.6|1402.7|1401.7|485
1611130800000|2021-01-20 08:20:00|1403.3|1402.3|1403.5|1402.5|1404.1|1403.1|1403.3|1402.3|320
1611131100000|2021-01-20 08:25:00|1403.3|1402.3|1403.3|1402.3|1403.8|1402.8|1403.1|1402.1|183
1611131400000|2021-01-20 08:30:00|1403.4|1402.4|1403.1|1402.1|1403.9|1402.9|1402.8|1401.8|142
1611131700000|2021-01-20 08:35:00|1403|1402|1403.6|1402.6|1403.8|1402.8|1403|1402|144
1611132000000|2021-01-20 08:40:00|1403.7|1402.7|1405.2|1404.2|1405.4|1404.4|1403.4|1402.4|247
1611132300000|2021-01-20 08:45:00|1405|1404|1404.8|1403.8|1406.2|1405.2|1404.8|1403.8|342
1611132600000|2021-01-20 08:50:00|1404.7|1403.7|1403.3|1402.3|1404.7|1403.7|1403.3|1402.3|241
1611132900000|2021-01-20 08:55:00|1403.4|1402.4|1403.6|1402.6|1404|1403|1403.1|1402.1|223
1611133200000|2021-01-20 09:00:00|1403.5|1402.5|1403.7|1402.7|1404.1|1403.1|1403.5|1402.5|174
1611133500000|2021-01-20 09:05:00|1403.8|1402.8|1402.5|1401.5|1403.8|1402.8|1402.3|1401.3|378
1611133800000|2021-01-20 09:10:00|1402.4|1401.4|1402.1|1401.1|1403|1402|1402.1|1401.1|188
1611134100000|2021-01-20 09:15:00|1402|1401|1402.7|1401.7|1402.7|1401.7|1401.8|1400.8|254
1611134400000|2021-01-20 09:20:00|1403|1402|1402.3|1401.3|1403.4|1402.4|1402.3|1401.3|156
1611134700000|2021-01-20 09:25:00|1402.4|1401.4|1402.9|1401.9|1403.2|1402.2|1402.2|1401.2|110
1611135000000|2021-01-20 09:30:00|1402.8|1401.8|1402.4|1401.4|1403.3|1402.3|1402.3|1401.3|148
1611135300000|2021-01-20 09:35:00|1402.5|1401.5|1402.7|1401.7|1402.8|1401.8|1402|1401|87
1611135600000|2021-01-20 09:40:00|1402.9|1401.9|1404.2|1403.2|1404.2|1403.2|1402.9|1401.9|250
1611135900000|2021-01-20 09:45:00|1404.3|1403.3|1403.8|1402.8|1404.3|1403.3|1403.8|1402.8|213
1611136200000|2021-01-20 09:50:00|1403.9|1402.9|1403.9|1402.9|1404.2|1403.2|1403.5|1402.5|265
1611136500000|2021-01-20 09:55:00|1404|1403|1404.4|1403.4|1404.5|1403.5|1403.8|1402.8|346
1611136800000|2021-01-20 10:00:00|1404.3|1403.3|1404|1403|1404.6|1403.6|1403.8|1402.8|141
1611137100000|2021-01-20 10:05:00|1403.9|1402.9|1404|1403|1404.3|1403.3|1403.8|1402.8|50
1611137400000|2021-01-20 10:10:00|1404.1|1403.1|1403.2|1402.2|1404.1|1403.1|1403.2|1402.2|179
1611137700000|2021-01-20 10:15:00|1403.1|1402.1|1403.4|1402.4|1403.9|1402.9|1403.1|1402.1|183
1611138000000|2021-01-20 10:20:00|1403.5|1402.5|1403.2|1402.2|1403.7|1402.7|1402.9|1401.9|219
1611138300000|2021-01-20 10:25:00|1403.3|1402.3|1403.6|1402.6|1403.9|1402.9|1403.2|1402.2|87
1611138600000|2021-01-20 10:30:00|1403.5|1402.5|1403.5|1402.5|1403.8|1402.8|1403.2|1402.2|129
1611138900000|2021-01-20 10:35:00|1403.6|1402.6|1403.9|1402.9|1404|1403|1403.4|1402.4|96
1611139200000|2021-01-20 10:40:00|1404|1403|1404.1|1403.1|1404.4|1403.4|1403.7|1402.7|250
1611139500000|2021-01-20 10:45:00|1404.2|1403.2|1404|1403|1404.6|1403.6|1403.8|1402.8|146
1611139800000|2021-01-20 10:50:00|1404.1|1403.1|1404.7|1403.7|1404.7|1403.7|1403.9|1402.9|97
1611140100000|2021-01-20 10:55:00|1404.8|1403.8|1405|1404|1405.2|1404.2|1404.4|1403.4|186
1611140400000|2021-01-20 11:00:00|1404.8|1403.8|1404.5|1403.5|1405.2|1404.2|1404.4|1403.4|283
1611140700000|2021-01-20 11:05:00|1404.6|1403.6|1404.6|1403.6|1404.7|1403.7|1404.2|1403.2|238
1611141000000|2021-01-20 11:10:00|1404.4|1403.4|1404.6|1403.6|1404.9|1403.9|1404.2|1403.2|115
1611141300000|2021-01-20 11:15:00|1404.5|1403.5|1404.3|1403.3|1404.5|1403.5|1404.2|1403.2|153
1611141600000|2021-01-20 11:20:00|1404.1|1403.1|1403.7|1402.7|1404.3|1403.3|1403.7|1402.7|64
1611141900000|2021-01-20 11:25:00|1403.8|1402.8|1403.4|1402.4|1404|1403|1403.2|1402.2|112
1611142200000|2021-01-20 11:30:00|1403.5|1402.5|1402.3|1401.3|1403.5|1402.5|1401.9|1400.9|315
1611142500000|2021-01-20 11:35:00|1402.4|1401.4|1402.5|1401.5|1402.6|1401.6|1402.2|1401.2|59
1611142800000|2021-01-20 11:40:00|1402.6|1401.6|1402.5|1401.5|1402.7|1401.7|1402.3|1401.3|89
1611143100000|2021-01-20 11:45:00|1402.4|1401.4|1402.6|1401.6|1402.6|1401.6|1402|1401|58
1611143400000|2021-01-20 11:50:00|1402.5|1401.5|1402.5|1401.5|1402.7|1401.7|1402.3|1401.3|118
1611143700000|2021-01-20 11:55:00|1402.4|1401.4|1402.3|1401.3|1402.6|1401.6|1402.2|1401.2|58
1611144000000|2021-01-20 12:00:00|1402.2|1401.2|1402.2|1401.2|1402.4|1401.4|1401.9|1400.9|119
1611144300000|2021-01-20 12:05:00|1402.1|1401.1|1401.7|1400.7|1402.2|1401.2|1401.7|1400.7|90
1611144600000|2021-01-20 12:10:00|1401.6|1400.6|1401.6|1400.6|1401.6|1400.6|1401|1400|159
1611144900000|2021-01-20 12:15:00|1401.5|1400.5|1400.1|1399.1|1401.5|1400.5|1400.1|1399.1|108
1611145200000|2021-01-20 12:20:00|1400.2|1399.2|1400.2|1399.2|1400.3|1399.3|1399.5|1398.5|280
1611145500000|2021-01-20 12:25:00|1400.3|1399.3|1400.4|1399.4|1401|1400|1400.2|1399.2|260
1611145800000|2021-01-20 12:30:00|1400.6|1399.6|1400.9|1399.9|1401.2|1400.2|1400.6|1399.6|67
1611146100000|2021-01-20 12:35:00|1400.8|1399.8|1400.4|1399.4|1401|1400|1400.4|1399.4|55
1611146400000|2021-01-20 12:40:00|1400.3|1399.3|1400.2|1399.2|1400.4|1399.4|1399.9|1398.9|113
1611146700000|2021-01-20 12:45:00|1400.1|1399.1|1399.4|1398.4|1400.1|1399.1|1399.3|1398.3|183
1611147000000|2021-01-20 12:50:00|1399.5|1398.5|1399.9|1398.9|1400.1|1399.1|1399.4|1398.4|122
1611147300000|2021-01-20 12:55:00|1399.7|1398.7|1401.1|1400.1|1401.1|1400.1|1399.7|1398.7|244
1611147600000|2021-01-20 13:00:00|1401.2|1400.2|1400.8|1399.8|1401.2|1400.2|1400.5|1399.5|127
1611147900000|2021-01-20 13:05:00|1400.6|1399.6|1401|1400|1401.3|1400.3|1400.6|1399.6|180
1611148200000|2021-01-20 13:10:00|1400.9|1399.9|1400.5|1399.5|1401.2|1400.2|1400.4|1399.4|90
1611148500000|2021-01-20 13:15:00|1400.6|1399.6|1402|1401|1402|1401|1400.6|1399.6|80
1611148800000|2021-01-20 13:20:00|1401.9|1400.9|1401.8|1400.8|1401.9|1400.9|1401.5|1400.5|100
1611149100000|2021-01-20 13:25:00|1401.7|1400.7|1402.1|1401.1|1402.1|1401.1|1401.7|1400.7|81
1611149400000|2021-01-20 13:30:00|1402|1401|1401.7|1400.7|1402.3|1401.3|1401.6|1400.6|287
1611149700000|2021-01-20 13:35:00|1401.6|1400.6|1401.6|1400.6|1401.8|1400.8|1401.4|1400.4|283
1611150000000|2021-01-20 13:40:00|1401.7|1400.7|1401.8|1400.8|1401.9|1400.9|1401.3|1400.3|583
1611150300000|2021-01-20 13:45:00|1401.9|1400.9|1401.4|1400.4|1402|1401|1401.1|1400.1|204
1611150600000|2021-01-20 13:50:00|1401.6|1400.6|1401.9|1400.9|1401.9|1400.9|1401.4|1400.4|314
1611150900000|2021-01-20 13:55:00|1401.8|1400.8|1402.2|1401.2|1402.4|1401.4|1401.5|1400.5|360
1611151200000|2021-01-20 14:00:00|1402.3|1401.3|1403.4|1402.4|1403.4|1402.4|1402.3|1401.3|282
1611151500000|2021-01-20 14:05:00|1403.3|1402.3|1401.6|1400.6|1403.4|1402.4|1401.6|1400.6|601
1611151800000|2021-01-20 14:10:00|1401.7|1400.7|1401.9|1400.9|1402.3|1401.3|1401.6|1400.6|592
1611152100000|2021-01-20 14:15:00|1401.8|1400.8|1401.2|1400.2|1401.9|1400.9|1401.2|1400.2|884
1611152400000|2021-01-20 14:20:00|1401.3|1400.3|1401.4|1400.4|1402|1401|1401.2|1400.2|460
1611152700000|2021-01-20 14:25:00|1401.5|1400.5|1402.2|1401.2|1402.2|1401.2|1401.5|1400.5|536
1611153000000|2021-01-20 14:30:00|1402|1401.5|1401.9|1401.4|1403|1402.5|1400.3|1399.8|5576
1611153300000|2021-01-20 14:35:00|1402|1401.5|1402.1|1401.6|1403|1402.5|1401.3|1400.8|2811
1611153600000|2021-01-20 14:40:00|1402.2|1401.7|1401.6|1401.1|1403.2|1402.7|1401.5|1401|2873
1611153900000|2021-01-20 14:45:00|1401.7|1401.2|1400|1399.5|1401.9|1401.4|1400|1399.5|1639
1611154200000|2021-01-20 14:50:00|1400.1|1399.6|1396.4|1395.9|1400.5|1400|1396.4|1395.9|2021
1611154500000|2021-01-20 14:55:00|1396.5|1396|1398.3|1397.8|1398.7|1398.2|1396.5|1396|2237
1611154800000|2021-01-20 15:00:00|1398.4|1397.9|1400.7|1400.2|1400.9|1400.4|1398.4|1397.9|2612
1611155100000|2021-01-20 15:05:00|1400.6|1400.1|1402.6|1402.1|1402.6|1402.1|1400.5|1400|1565
1611155400000|2021-01-20 15:10:00|1402.3|1401.8|1403.1|1402.6|1403.7|1403.2|1402.1|1401.6|1537
1611155700000|2021-01-20 15:15:00|1403|1402.5|1403.4|1402.9|1403.9|1403.4|1402.3|1401.8|2438
1611156000000|2021-01-20 15:20:00|1403.5|1403|1402.5|1402|1403.6|1403.1|1402.1|1401.6|1545
1611156300000|2021-01-20 15:25:00|1402.4|1401.9|1403.5|1403|1403.6|1403.1|1402.4|1401.9|1951
1611156600000|2021-01-20 15:30:00|1403.6|1403.1|1403.5|1403|1403.8|1403.3|1402.7|1402.2|1770
1611156900000|2021-01-20 15:35:00|1403.4|1402.9|1402.6|1402.1|1403.9|1403.4|1402.5|1402|817
1611157200000|2021-01-20 15:40:00|1402.7|1402.2|1402.2|1401.7|1403.1|1402.6|1401.3|1400.8|1563
1611157500000|2021-01-20 15:45:00|1402.3|1401.8|1400.6|1400.1|1402.5|1402|1400.6|1400.1|1342
1611157800000|2021-01-20 15:50:00|1400.5|1400|1398.7|1398.2|1400.5|1400|1398.3|1397.8|1517
1611158100000|2021-01-20 15:55:00|1398.8|1398.3|1399.2|1398.7|1399.3|1398.8|1398|1397.5|1418
1611158400000|2021-01-20 16:00:00|1399.3|1398.8|1398.9|1398.4|1399.3|1398.8|1398.1|1397.6|1109
1611158700000|2021-01-20 16:05:00|1398.8|1398.3|1397.1|1396.6|1398.8|1398.3|1397.1|1396.6|1103
1611159000000|2021-01-20 16:10:00|1397.2|1396.7|1397.4|1396.9|1397.6|1397.1|1396.6|1396.1|1272
1611159300000|2021-01-20 16:15:00|1397.5|1397|1397.9|1397.4|1398.1|1397.6|1397.1|1396.6|1187
1611159600000|2021-01-20 16:20:00|1398|1397.5|1398.3|1397.8|1398.7|1398.2|1397.9|1397.4|967
1611159900000|2021-01-20 16:25:00|1398.2|1397.7|1398.3|1397.8|1398.4|1397.9|1397.6|1397.1|661
1611160200000|2021-01-20 16:30:00|1398.5|1398|1398.3|1397.8|1398.5|1398|1397.7|1397.2|629
1611160500000|2021-01-20 16:35:00|1398.4|1397.9|1398.1|1397.6|1398.7|1398.2|1397.7|1397.2|786
1611160800000|2021-01-20 16:40:00|1398.2|1397.7|1399.1|1398.6|1399.2|1398.7|1398|1397.5|583
1611161100000|2021-01-20 16:45:00|1399|1398.5|1399.4|1398.9|1399.5|1399|1399|1398.5|532
1611161400000|2021-01-20 16:50:00|1399.5|1399|1398.8|1398.3|1400.2|1399.7|1398.8|1398.3|611
1611161700000|2021-01-20 16:55:00|1398.9|1398.4|1399.5|1399|1400.1|1399.6|1398.6|1398.1|788
1611162000000|2021-01-20 17:00:00|1399.6|1399.1|1399.7|1399.2|1400|1399.5|1399.5|1399|881
1611162300000|2021-01-20 17:05:00|1399.6|1399.1|1400.4|1399.9|1400.5|1400|1399.5|1399|756
1611162600000|2021-01-20 17:10:00|1400.3|1399.8|1400.4|1399.9|1400.8|1400.3|1400.2|1399.7|1090
1611162900000|2021-01-20 17:15:00|1400.5|1400|1400.6|1400.1|1400.7|1400.2|1400|1399.5|813
1611163200000|2021-01-20 17:20:00|1400.7|1400.2|1400.8|1400.3|1401|1400.5|1400.2|1399.7|551
1611163500000|2021-01-20 17:25:00|1400.9|1400.4|1400.7|1400.2|1401.1|1400.6|1400.6|1400.1|532
1611163800000|2021-01-20 17:30:00|1400.8|1400.3|1401.4|1400.9|1401.6|1401.1|1400.8|1400.3|388
1611164100000|2021-01-20 17:35:00|1401.5|1401|1401.2|1400.7|1401.6|1401.1|1401|1400.5|432
1611164400000|2021-01-20 17:40:00|1401.1|1400.6|1401.8|1401.3|1401.8|1401.3|1401|1400.5|358
1611164700000|2021-01-20 17:45:00|1401.7|1401.2|1402.2|1401.7|1402.3|1401.8|1401.6|1401.1|268
1611165000000|2021-01-20 17:50:00|1402.3|1401.8|1402.4|1401.9|1402.4|1401.9|1401.8|1401.3|470
1611165300000|2021-01-20 17:55:00|1402.3|1401.8|1402.3|1401.8|1402.4|1401.9|1401.7|1401.2|329
1611165600000|2021-01-20 18:00:00|1402.4|1401.9|1402.4|1401.9|1402.8|1402.3|1402|1401.5|315
1611165900000|2021-01-20 18:05:00|1402.3|1401.8|1402.1|1401.6|1402.6|1402.1|1401.6|1401.1|385
1611166200000|2021-01-20 18:10:00|1402|1401.5|1401.9|1401.4|1402.3|1401.8|1401.7|1401.2|370
1611166500000|2021-01-20 18:15:00|1402|1401.5|1402.5|1402|1402.7|1402.2|1401.9|1401.4|297
1611166800000|2021-01-20 18:20:00|1402.4|1401.9|1402.6|1402.1|1402.8|1402.3|1402.2|1401.7|347
1611167100000|2021-01-20 18:25:00|1402.5|1402|1402.1|1401.6|1403|1402.5|1402.1|1401.6|609
1611167400000|2021-01-20 18:30:00|1402.2|1401.7|1402.7|1402.2|1402.9|1402.4|1402.2|1401.7|332
1611167700000|2021-01-20 18:35:00|1402.6|1402.1|1401.6|1401.1|1402.6|1402.1|1401.5|1401|428
1611168000000|2021-01-20 18:40:00|1401.5|1401|1401.2|1400.7|1401.7|1401.2|1401.1|1400.6|398
1611168300000|2021-01-20 18:45:00|1401.1|1400.6|1401.6|1401.1|1401.7|1401.2|1401.1|1400.6|282
1611168600000|2021-01-20 18:50:00|1401.7|1401.2|1402.2|1401.7|1402.3|1401.8|1401.7|1401.2|282
1611168900000|2021-01-20 18:55:00|1402.1|1401.6|1401.8|1401.3|1402.4|1401.9|1401.8|1401.3|349
1611169200000|2021-01-20 19:00:00|1401.9|1401.4|1401.9|1401.4|1402.1|1401.6|1401.4|1400.9|415
1611169500000|2021-01-20 19:05:00|1402|1401.5|1401.9|1401.4|1402.3|1401.8|1401.6|1401.1|490
1611169800000|2021-01-20 19:10:00|1402|1401.5|1401.8|1401.3|1402|1401.5|1401.3|1400.8|598
1611170100000|2021-01-20 19:15:00|1401.9|1401.4|1402.5|1402|1402.5|1402|1401.9|1401.4|327
1611170400000|2021-01-20 19:20:00|1402.4|1401.9|1402.5|1402|1402.6|1402.1|1402.1|1401.6|337
1611170700000|2021-01-20 19:25:00|1402.4|1401.9|1402.5|1402|1402.7|1402.2|1402.2|1401.7|460
1611171000000|2021-01-20 19:30:00|1402.4|1401.9|1402.9|1402.4|1402.9|1402.4|1402.2|1401.7|295
1611171300000|2021-01-20 19:35:00|1402.8|1402.3|1403.2|1402.7|1403.4|1402.9|1402.8|1402.3|353
1611171600000|2021-01-20 19:40:00|1403.1|1402.6|1403.2|1402.7|1403.3|1402.8|1402.7|1402.2|1199
1611171900000|2021-01-20 19:45:00|1403.3|1402.8|1403.8|1403.3|1403.9|1403.4|1403.2|1402.7|463
1611172200000|2021-01-20 19:50:00|1403.7|1403.2|1403.4|1402.9|1404|1403.5|1403.2|1402.7|298
1611172500000|2021-01-20 19:55:00|1403.5|1403|1403.4|1402.9|1403.8|1403.3|1403.4|1402.9|401
1611172800000|2021-01-20 20:00:00|1403.5|1403|1403.5|1403|1403.7|1403.2|1403.2|1402.7|420
1611173100000|2021-01-20 20:05:00|1403.6|1403.1|1403.8|1403.3|1403.9|1403.4|1403.6|1403.1|214
1611173400000|2021-01-20 20:10:00|1403.7|1403.2|1403.1|1402.6|1403.9|1403.4|1402.8|1402.3|717
1611173700000|2021-01-20 20:15:00|1402.9|1402.4|1403.2|1402.7|1403.3|1402.8|1402.7|1402.2|352
1611174000000|2021-01-20 20:20:00|1403.1|1402.6|1402.7|1402.2|1403.2|1402.7|1402.6|1402.1|1218
1611174300000|2021-01-20 20:25:00|1402.8|1402.3|1402.2|1401.7|1402.9|1402.4|1402.1|1401.6|1330
1611174600000|2021-01-20 20:30:00|1402.1|1401.6|1402.7|1402.2|1402.9|1402.4|1402.1|1401.6|1286
1611174900000|2021-01-20 20:35:00|1402.6|1402.1|1401.7|1401.2|1402.6|1402.1|1401.3|1400.8|1810
1611175200000|2021-01-20 20:40:00|1401.6|1401.1|1402.9|1402.4|1403.2|1402.7|1401.6|1401.1|2154
1611175500000|2021-01-20 20:45:00|1402.8|1402.3|1403.4|1402.9|1403.9|1403.4|1402.8|1402.3|1898
1611175800000|2021-01-20 20:50:00|1403.3|1402.8|1402.9|1402.4|1403.5|1403|1402.6|1402.1|2297
1611176100000|2021-01-20 20:55:00|1403|1402.5|1402.4|1401.9|1403.6|1403.1|1402.2|1401.7|8361
1611176400000|2021-01-20 21:00:00|1402.6|1401.6|1401.8|1400.8|1402.7|1401.7|1401.6|1400.6|742
1611176700000|2021-01-20 21:05:00|1401.7|1400.7|1402.2|1401.2|1402.2|1401.2|1401.5|1400.5|201
1611177000000|2021-01-20 21:10:00|1401.9|1400.9|1401.6|1400.6|1401.9|1400.9|1401.4|1400.4|8
1611177300000|2021-01-20 21:15:00|1402.1|1401.1|1402.2|1401.2|1402.2|1401.2|1401.9|1400.9|11
1611177600000|2021-01-20 21:20:00|1402.1|1401.1|1402.1|1401.1|1402.1|1401.1|1402|1401|9
1611177900000|2021-01-20 21:25:00|1401.9|1400.9|1401.7|1400.7|1401.9|1400.9|1401.5|1400.5|114
1611178200000|2021-01-20 21:30:00|1401.8|1400.8|1402.5|1401.5|1402.5|1401.5|1401.7|1400.7|21
1611178500000|2021-01-20 21:35:00|1401.8|1400.8|1401.8|1400.8|1401.8|1400.8|1401.8|1400.8|2
1611179100000|2021-01-20 21:45:00|1401.4|1400.4|1401.1|1400.1|1401.4|1400.4|1401.1|1400.1|42
1611179700000|2021-01-20 21:55:00|1401|1400|1401.5|1400.5|1401.5|1400.5|1400.8|1399.8|31
1611180000000|2021-01-20 22:00:00|1401.4|1400.4|1401.4|1400.4|1401.4|1400.4|1401.4|1400.4|2
1611181500000|2021-01-20 22:25:00|1401.5|1400.5|1403.4|1402.4|1403.4|1402.4|1401.5|1400.5|3
1611183600000|2021-01-20 23:00:00|1403.9|1401.9|1404.2|1402.2|1405|1403|1403.6|1401.6|0
1611183900000|2021-01-20 23:05:00|1404.1|1402.1|1404.5|1402.5|1405|1403|1403.9|1401.9|0
1611184200000|2021-01-20 23:10:00|1404.6|1402.6|1404.7|1402.7|1404.8|1402.8|1404.4|1402.4|0
1611184500000|2021-01-20 23:15:00|1404.8|1402.8|1405.6|1403.6|1405.9|1403.9|1404.7|1402.7|0
1611184800000|2021-01-20 23:20:00|1405.5|1403.5|1405.9|1403.9|1405.9|1403.9|1405.5|1403.5|0
1611185100000|2021-01-20 23:25:00|1406|1404|1406.1|1404.1|1406.2|1404.2|1405.8|1403.8|0
1611185400000|2021-01-20 23:30:00|1406.2|1404.2|1406.2|1404.2|1406.3|1404.3|1406|1404|0
1611185700000|2021-01-20 23:35:00|1406.3|1404.3|1406.4|1404.4|1406.7|1404.7|1406.2|1404.2|0
1611186000000|2021-01-20 23:40:00|1406.5|1404.5|1406.6|1404.6|1406.6|1404.6|1406.2|1404.2|0
1611186300000|2021-01-20 23:45:00|1406.7|1404.7|1406.2|1404.2|1406.8|1404.8|1406.2|1404.2|0
1611186600000|2021-01-20 23:50:00|1406.1|1404.1|1406.4|1404.4|1406.5|1404.5|1406.1|1404.1|0
1611186900000|2021-01-20 23:55:00|1406.3|1404.3|1406.3|1404.3|1406.5|1404.5|1406.2|1404.2|0
1611187200000|2021-01-21 00:00:00|1406.4|1404.4|1406.2|1404.2|1406.4|1404.4|1405.4|1403.4|0
1611187500000|2021-01-21 00:05:00|1406.3|1404.3|1407.1|1405.1|1407.3|1405.3|1405.8|1403.8|0
1611187800000|2021-01-21 00:10:00|1407|1405|1405.9|1403.9|1407.1|1405.1|1405.9|1403.9|0
1611188100000|2021-01-21 00:15:00|1406|1404|1404.9|1402.9|1406.1|1404.1|1404.9|1402.9|0
1611188400000|2021-01-21 00:20:00|1405|1403|1405.7|1403.7|1405.8|1403.8|1404.8|1402.8|0
1611188700000|2021-01-21 00:25:00|1405.6|1403.6|1405.8|1403.8|1405.9|1403.9|1405.6|1403.6|0
1611189000000|2021-01-21 00:30:00|1405.7|1403.7|1405.9|1403.9|1405.9|1403.9|1405.7|1403.7|0
1611189300000|2021-01-21 00:35:00|1405.8|1403.8|1405.5|1403.5|1405.9|1403.9|1405.5|1403.5|0
1611189600000|2021-01-21 00:40:00|1405.4|1403.4|1405.8|1403.8|1405.8|1403.8|1405.2|1403.2|0
1611189900000|2021-01-21 00:45:00|1405.9|1403.9|1405.8|1403.8|1405.9|1403.9|1405.7|1403.7|0
1611190200000|2021-01-21 00:50:00|1405.9|1403.9|1406.1|1404.1|1406.1|1404.1|1405.8|1403.8|0
1611190500000|2021-01-21 00:55:00|1406.3|1404.3|1407.3|1405.3|1407.3|1405.3|1406.3|1404.3|0
1611190800000|2021-01-21 01:00:00|1402.1|1401.1|1406|1405|1406|1405|1402.1|1401.1|55
1611191100000|2021-01-21 01:05:00|1406.6|1405.6|1407.2|1406.2|1407.2|1406.2|1406.6|1405.6|12
1611191700000|2021-01-21 01:15:00|1405.4|1404.4|1403.7|1402.7|1405.4|1404.4|1403.7|1402.7|6
1611192000000|2021-01-21 01:20:00|1404.5|1403.5|1405.4|1404.4|1405.5|1404.5|1404|1403|17
1611192300000|2021-01-21 01:25:00|1405.6|1404.6|1405.1|1404.1|1405.8|1404.8|1404.4|1403.4|13
1611192600000|2021-01-21 01:30:00|1406|1405|1408.4|1407.4|1408.7|1407.7|1405.7|1404.7|32
1611192900000|2021-01-21 01:35:00|1408.8|1407.8|1411.4|1410.4|1411.4|1410.4|1408.8|1407.8|34
1611193200000|2021-01-21 01:40:00|1411.2|1410.2|1411|1410|1411.3|1410.3|1410.7|1409.7|92
1611193500000|2021-01-21 01:45:00|1410.8|1409.8|1409.1|1408.1|1410.8|1409.8|1409.1|1408.1|15
1611193800000|2021-01-21 01:50:00|1409.3|1408.3|1406.3|1405.3|1409.3|1408.3|1406.2|1405.2|31
1611194100000|2021-01-21 01:55:00|1406.6|1405.6|1407.7|1406.7|1408.3|1407.3|1406.6|1405.6|34
1611194400000|2021-01-21 02:00:00|1406.9|1405.9|1407.8|1406.8|1407.8|1406.8|1406.9|1405.9|27
1611194700000|2021-01-21 02:05:00|1408.2|1407.2|1408.8|1407.8|1408.8|1407.8|1408.2|1407.2|8
1611195000000|2021-01-21 02:10:00|1409.1|1408.1|1410.4|1409.4|1410.4|1409.4|1409.1|1408.1|5
1611195300000|2021-01-21 02:15:00|1410|1409|1409.1|1408.1|1410|1409|1408.6|1407.6|32
1611195600000|2021-01-21 02:20:00|1408|1407|1407.6|1406.6|1408|1407|1407.6|1406.6|31
1611195900000|2021-01-21 02:25:00|1408.1|1407.1|1408|1407|1408.1|1407.1|1407.6|1406.6|5
1611196200000|2021-01-21 02:30:00|1407.8|1406.8|1406.7|1405.7|1407.8|1406.8|1406.7|1405.7|35
1611196500000|2021-01-21 02:35:00|1407|1406|1408|1407|1408|1407|1407|1406|4
1611196800000|2021-01-21 02:40:00|1408.8|1407.8|1410.1|1409.1|1410.1|1409.1|1408.8|1407.8|4
1611197100000|2021-01-21 02:45:00|1410|1409|1411.2|1410.2|1411.2|1410.2|1409.7|1408.7|6
1611197400000|2021-01-21 02:50:00|1411.4|1410.4|1412.5|1411.5|1412.5|1411.5|1411.2|1410.2|58
1611197700000|2021-01-21 02:55:00|1412.8|1411.8|1412.9|1411.9|1412.9|1411.9|1412.3|1411.3|11
1611198000000|2021-01-21 03:00:00|1413|1412|1414|1413|1414.4|1413.4|1413|1412|16
1611198300000|2021-01-21 03:05:00|1413|1412|1412.7|1411.7|1413.2|1412.2|1412.7|1411.7|15
1611198600000|2021-01-21 03:10:00|1412.8|1411.8|1412.6|1411.6|1413|1412|1411.9|1410.9|23
1611198900000|2021-01-21 03:15:00|1413.4|1412.4|1412.3|1411.3|1413.9|1412.9|1412.3|1411.3|33
1611199200000|2021-01-21 03:20:00|1412.1|1411.1|1411.4|1410.4|1412.5|1411.5|1411.4|1410.4|43
1611199500000|2021-01-21 03:25:00|1411|1410|1411.6|1410.6|1412.1|1411.1|1410.6|1409.6|60
1611199800000|2021-01-21 03:30:00|1411.5|1410.5|1409.6|1408.6|1411.7|1410.7|1409.6|1408.6|11
1611200100000|2021-01-21 03:35:00|1409.8|1408.8|1410.1|1409.1|1410.2|1409.2|1409.3|1408.3|13
1611200400000|2021-01-21 03:40:00|1410.6|1409.6|1410.6|1409.6|1410.6|1409.6|1410.4|1409.4|10
1611200700000|2021-01-21 03:45:00|1410.7|1409.7|1410.5|1409.5|1411|1410|1410.5|1409.5|14
1611201000000|2021-01-21 03:50:00|1410.9|1409.9|1410.9|1409.9|1410.9|1409.9|1410.7|1409.7|8
1611201300000|2021-01-21 03:55:00|1411.3|1410.3|1411.9|1410.9|1412|1411|1411.3|1410.3|26
1611201600000|2021-01-21 04:00:00|1412.1|1411.1|1412|1411|1412.1|1411.1|1412|1411|3
1611201900000|2021-01-21 04:05:00|1411.4|1410.4|1411.7|1410.7|1411.9|1410.9|1411.4|1410.4|3
1611202200000|2021-01-21 04:10:00|1412.3|1411.3|1412.8|1411.8|1412.9|1411.9|1412.3|1411.3|7
1611202500000|2021-01-21 04:15:00|1412.5|1411.5|1412.4|1411.4|1412.5|1411.5|1412.4|1411.4|2
1611202800000|2021-01-21 04:20:00|1412.7|1411.7|1412.7|1411.7|1412.7|1411.7|1412.7|1411.7|1
1611203100000|2021-01-21 04:25:00|1412.6|1411.6|1413.4|1412.4|1413.4|1412.4|1412.6|1411.6|4
1611203400000|2021-01-21 04:30:00|1413.1|1412.1|1413.9|1412.9|1413.9|1412.9|1413|1412|17
1611203700000|2021-01-21 04:35:00|1414.2|1413.2|1413.8|1412.8|1414.2|1413.2|1413.8|1412.8|5
1611204000000|2021-01-21 04:40:00|1414.1|1413.1|1414|1413|1414.5|1413.5|1414|1413|11
1611204300000|2021-01-21 04:45:00|1413.9|1412.9|1414.8|1413.8|1414.8|1413.8|1413.9|1412.9|6
1611204600000|2021-01-21 04:50:00|1414.6|1413.6|1414.7|1413.7|1414.9|1413.9|1414.6|1413.6|10
1611204900000|2021-01-21 04:55:00|1414.3|1413.3|1413.9|1412.9|1414.3|1413.3|1413.9|1412.9|7
1611205200000|2021-01-21 05:00:00|1414.2|1413.2|1415.4|1414.4|1415.8|1414.8|1414.1|1413.1|47
1611205500000|2021-01-21 05:05:00|1414.8|1413.8|1415.6|1414.6|1415.6|1414.6|1414.3|1413.3|70
1611205800000|2021-01-21 05:10:00|1415.8|1414.8|1415.5|1414.5|1416|1415|1415.2|1414.2|13
1611206100000|2021-01-21 05:15:00|1415.7|1414.7|1414.6|1413.6|1415.7|1414.7|1414.6|1413.6|28
1611206400000|2021-01-21 05:20:00|1414.7|1413.7|1415.7|1414.7|1415.7|1414.7|1414.7|1413.7|13
1611206700000|2021-01-21 05:25:00|1416|1415|1415.4|1414.4|1416|1415|1415.3|1414.3|16
1611207000000|2021-01-21 05:30:00|1415.7|1414.7|1415.2|1414.2|1416.2|1415.2|1415.2|1414.2|96
1611207300000|2021-01-21 05:35:00|1414.8|1413.8|1414.9|1413.9|1415.3|1414.3|1414.6|1413.6|66
1611207600000|2021-01-21 05:40:00|1414.8|1413.8|1415.2|1414.2|1415.8|1414.8|1414.8|1413.8|9
1611207900000|2021-01-21 05:45:00|1414.9|1413.9|1414.1|1413.1|1415|1414|1414.1|1413.1|15
1611208200000|2021-01-21 05:50:00|1414|1413|1414|1413|1414.1|1413.1|1413.8|1412.8|5
1611208500000|2021-01-21 05:55:00|1414.3|1413.3|1415.1|1414.1|1415.2|1414.2|1414.3|1413.3|74
1611208800000|2021-01-21 06:00:00|1414.9|1413.9|1414.6|1413.6|1415|1414|1414.5|1413.5|11
1611209100000|2021-01-21 06:05:00|1414.7|1413.7|1413.9|1412.9|1414.7|1413.7|1413.7|1412.7|16
1611209400000|2021-01-21 06:10:00|1413.6|1412.6|1413.5|1412.5|1413.8|1412.8|1413|1412|38
1611209700000|2021-01-21 06:15:00|1413.4|1412.4|1414.1|1413.1|1414.3|1413.3|1413.4|1412.4|71
1611210000000|2021-01-21 06:20:00|1413.6|1412.6|1411.5|1410.5|1413.6|1412.6|1411.2|1410.2|95
1611210300000|2021-01-21 06:25:00|1411.7|1410.7|1411.7|1410.7|1412.8|1411.8|1411.7|1410.7|30
1611210600000|2021-01-21 06:30:00|1411.4|1410.4|1408.9|1407.9|1411.4|1410.4|1408.9|1407.9|26
1611210900000|2021-01-21 06:35:00|1408.7|1407.7|1407.8|1406.8|1409.3|1408.3|1407.8|1406.8|126
1611211200000|2021-01-21 06:40:00|1407.4|1406.4|1409.7|1408.7|1409.9|1408.9|1407.4|1406.4|75
1611211500000|2021-01-21 06:45:00|1409.8|1408.8|1409.3|1408.3|1409.8|1408.8|1408.7|1407.7|39
1611211800000|2021-01-21 06:50:00|1409|1408|1408.6|1407.6|1409|1408|1408.2|1407.2|31
1611212100000|2021-01-21 06:55:00|1409.1|1408.1|1409.6|1408.6|1410|1409|1409|1408|27
1611212400000|2021-01-21 07:00:00|1409.9|1408.9|1411.1|1410.1|1411.1|1410.1|1409.7|1408.7|94
1611212700000|2021-01-21 07:05:00|1411.2|1410.2|1411.4|1410.4|1411.5|1410.5|1410.9|1409.9|20
1611213000000|2021-01-21 07:10:00|1411.3|1410.3|1411.1|1410.1|1411.3|1410.3|1410.9|1409.9|19
1611213300000|2021-01-21 07:15:00|1410.7|1409.7|1410|1409|1410.7|1409.7|1409.9|1408.9|29
1611213600000|2021-01-21 07:20:00|1410.1|1409.1|1409.4|1408.4|1410.1|1409.1|1409.4|1408.4|48
1611213900000|2021-01-21 07:25:00|1409.6|1408.6|1409.2|1408.2|1410.4|1409.4|1409.2|1408.2|50
1611214200000|2021-01-21 07:30:00|1409.3|1408.3|1409.4|1408.4|1410|1409|1409.3|1408.3|42
1611214500000|2021-01-21 07:35:00|1409.6|1408.6|1410.6|1409.6|1410.6|1409.6|1409.6|1408.6|29
1611214800000|2021-01-21 07:40:00|1410.7|1409.7|1411|1410|1411.2|1410.2|1410.5|1409.5|19
1611215100000|2021-01-21 07:45:00|1410.9|1409.9|1411|1410|1411|1410|1410.6|1409.6|32
1611215400000|2021-01-21 07:50:00|1411.3|1410.3|1411.1|1410.1|1411.4|1410.4|1411|1410|215
1611215700000|2021-01-21 07:55:00|1411|1410|1411.1|1410.1|1411.8|1410.8|1410.9|1409.9|161
1611216000000|2021-01-21 08:00:00|1411|1410|1411.7|1410.7|1412.3|1411.3|1410.8|1409.8|387
1611216300000|2021-01-21 08:05:00|1411.6|1410.6|1411.2|1410.2|1412.5|1411.5|1410.7|1409.7|380
1611216600000|2021-01-21 08:10:00|1411.1|1410.1|1410.6|1409.6|1411.4|1410.4|1410.5|1409.5|243
1611216900000|2021-01-21 08:15:00|1410.5|1409.5|1408.4|1407.4|1410.6|1409.6|1408.1|1407.1|444
1611217200000|2021-01-21 08:20:00|1408.3|1407.3|1409.2|1408.2|1409.8|1408.8|1408.1|1407.1|370
1611217500000|2021-01-21 08:25:00|1409.3|1408.3|1410|1409|1410.8|1409.8|1409.3|1408.3|370
1611217800000|2021-01-21 08:30:00|1409.9|1408.9|1409.8|1408.8|1410.5|1409.5|1409.5|1408.5|366
1611218100000|2021-01-21 08:35:00|1409.7|1408.7|1409.2|1408.2|1409.8|1408.8|1408.8|1407.8|301
1611218400000|2021-01-21 08:40:00|1409|1408|1409.8|1408.8|1409.8|1408.8|1408.9|1407.9|149
1611218700000|2021-01-21 08:45:00|1409.9|1408.9|1409.8|1408.8|1410.2|1409.2|1409.5|1408.5|164
1611219000000|2021-01-21 08:50:00|1409.7|1408.7|1409.5|1408.5|1410|1409|1409.3|1408.3|219
1611219300000|2021-01-21 08:55:00|1409.4|1408.4|1409.3|1408.3|1409.8|1408.8|1409|1408|138
1611219600000|2021-01-21 09:00:00|1409.4|1408.4|1410.6|1409.6|1410.8|1409.8|1409.2|1408.2|401
1611219900000|2021-01-21 09:05:00|1410.7|1409.7|1410.4|1409.4|1410.7|1409.7|1409.9|1408.9|90
1611220200000|2021-01-21 09:10:00|1410.6|1409.6|1410.2|1409.2|1410.8|1409.8|1410.2|1409.2|119
1611220500000|2021-01-21 09:15:00|1410.3|1409.3|1410.1|1409.1|1410.4|1409.4|1409.8|1408.8|132
1611220800000|2021-01-21 09:20:00|1409.7|1408.7|1410.2|1409.2|1410.5|1409.5|1409.5|1408.5|164
1611221100000|2021-01-21 09:25:00|1410.1|1409.1|1410.1|1409.1|1410.2|1409.2|1409.6|1408.6|163
1611221400000|2021-01-21 09:30:00|1410.2|1409.2|1410.2|1409.2|1410.5|1409.5|1409.9|1408.9|195
1611221700000|2021-01-21 09:35:00|1410.3|1409.3|1409.8|1408.8|1410.3|1409.3|1409.5|1408.5|347
1611222000000|2021-01-21 09:40:00|1409.9|1408.9|1410.8|1409.8|1411.1|1410.1|1409.9|1408.9|158
1611222300000|2021-01-21 09:45:00|1410.9|1409.9|1411|1410|1411.1|1410.1|1410.6|1409.6|75
1611222600000|2021-01-21 09:50:00|1410.9|1409.9|1410.3|1409.3|1410.9|1409.9|1410.3|1409.3|70
1611222900000|2021-01-21 09:55:00|1410.4|1409.4|1410|1409|1410.6|1409.6|1409.9|1408.9|116
1611223200000|2021-01-21 10:00:00|1410.1|1409.1|1410.2|1409.2|1410.4|1409.4|1409.8|1408.8|42
1611223500000|2021-01-21 10:05:00|1410.4|1409.4|1410.5|1409.5|1410.6|1409.6|1410.1|1409.1|21
1611223800000|2021-01-21 10:10:00|1410.7|1409.7|1410.2|1409.2|1410.7|1409.7|1410.1|1409.1|36
1611224100000|2021-01-21 10:15:00|1409.9|1408.9|1409.7|1408.7|1410.2|1409.2|1409.6|1408.6|45
1611224400000|2021-01-21 10:20:00|1409.8|1408.8|1410.2|1409.2|1410.4|1409.4|1409.8|1408.8|23
1611224700000|2021-01-21 10:25:00|1410.3|1409.3|1409.9|1408.9|1410.5|1409.5|1409.9|1408.9|139
1611225000000|2021-01-21 10:30:00|1409.8|1408.8|1409.8|1408.8|1410|1409|1409.5|1408.5|116
1611225300000|2021-01-21 10:35:00|1409.9|1408.9|1409.6|1408.6|1410|1409|1409.5|1408.5|226
1611225600000|2021-01-21 10:40:00|1409.7|1408.7|1408.7|1407.7|1409.7|1408.7|1408.6|1407.6|281
1611225900000|2021-01-21 10:45:00|1408.9|1407.9|1409.4|1408.4|1409.5|1408.5|1408.8|1407.8|146
1611226200000|2021-01-21 10:50:00|1409.5|1408.5|1409.7|1408.7|1409.8|1408.8|1409.3|1408.3|235
1611226500000|2021-01-21 10:55:00|1409.8|1408.8|1409.9|1408.9|1410.1|1409.1|1409.7|1408.7|63
1611226800000|2021-01-21 11:00:00|1409.8|1408.8|1409.7|1408.7|1409.9|1408.9|1409.4|1408.4|61
1611227100000|2021-01-21 11:05:00|1409.8|1408.8|1409.9|1408.9|1410.2|1409.2|1409.8|1408.8|145
1611227400000|2021-01-21 11:10:00|1409.8|1408.8|1410|1409|1410.1|1409.1|1409.6|1408.6|136
1611227700000|2021-01-21 11:15:00|1409.9|1408.9|1410.2|1409.2|1410.5|1409.5|1409.7|1408.7|221
1611228000000|2021-01-21 11:20:00|1410.3|1409.3|1410.2|1409.2|1410.7|1409.7|1410.1|1409.1|152
1611228300000|2021-01-21 11:25:00|1410.3|1409.3|1410.9|1409.9|1410.9|1409.9|1410.3|1409.3|67
1611228600000|2021-01-21 11:30:00|1410.7|1409.7|1410.7|1409.7|1410.9|1409.9|1410.4|1409.4|83
1611228900000|2021-01-21 11:35:00|1410.9|1409.9|1411.1|1410.1|1411.1|1410.1|1410.7|1409.7|123
1611229200000|2021-01-21 11:40:00|1411.2|1410.2|1410.9|1409.9|1411.2|1410.2|1410.8|1409.8|165
1611229500000|2021-01-21 11:45:00|1411.1|1410.1|1411.2|1410.2|1411.4|1410.4|1410.7|1409.7|167
1611229800000|2021-01-21 11:50:00|1411.3|1410.3|1411.1|1410.1|1411.4|1410.4|1411|1410|141
1611230100000|2021-01-21 11:55:00|1411|1410|1411.4|1410.4|1411.4|1410.4|1411|1410|112
1611230400000|2021-01-21 12:00:00|1411.3|1410.3|1411.9|1410.9|1411.9|1410.9|1411.3|1410.3|79
1611230700000|2021-01-21 12:05:00|1412|1411|1411.3|1410.3|1412|1411|1411.2|1410.2|268
1611231000000|2021-01-21 12:10:00|1411.1|1410.1|1411.5|1410.5|1411.6|1410.6|1410.9|1409.9|178
1611231300000|2021-01-21 12:15:00|1411.6|1410.6|1411.3|1410.3|1411.8|1410.8|1411.1|1410.1|139
1611231600000|2021-01-21 12:20:00|1411.1|1410.1|1410.9|1409.9|1411.3|1410.3|1410.9|1409.9|174
1611231900000|2021-01-21 12:25:00|1410.7|1409.7|1411.1|1410.1|1411.1|1410.1|1410.7|1409.7|107
1611232200000|2021-01-21 12:30:00|1411|1410|1410.3|1409.3|1411|1410|1410.2|1409.2|57
1611232500000|2021-01-21 12:35:00|1410.4|1409.4|1410.7|1409.7|1410.7|1409.7|1410.3|1409.3|58
1611232800000|2021-01-21 12:40:00|1410.8|1409.8|1407.7|1406.7|1410.9|1409.9|1407.5|1406.5|81
1611233100000|2021-01-21 12:45:00|1407.8|1406.8|1408.1|1407.1|1408.5|1407.5|1407.8|1406.8|252
1611233400000|2021-01-21 12:50:00|1408.2|1407.2|1407.8|1406.8|1408.5|1407.5|1407.7|1406.7|221
1611233700000|2021-01-21 12:55:00|1407.7|1406.7|1407.4|1406.4|1407.8|1406.8|1407.2|1406.2|212
1611234000000|2021-01-21 13:00:00|1407.3|1406.3|1407.6|1406.6|1407.8|1406.8|1407.2|1406.2|194
1611234300000|2021-01-21 13:05:00|1407.7|1406.7|1408.4|1407.4|1408.4|1407.4|1407.6|1406.6|261
1611234600000|2021-01-21 13:10:00|1408.6|1407.6|1408.6|1407.6|1409|1408|1408.4|1407.4|197
1611234900000|2021-01-21 13:15:00|1408.7|1407.7|1408.7|1407.7|1408.7|1407.7|1408.4|1407.4|157
1611235200000|2021-01-21 13:20:00|1408.6|1407.6|1409|1408|1409|1408|1408.4|1407.4|113
1611235500000|2021-01-21 13:25:00|1408.9|1407.9|1409.1|1408.1|1409.1|1408.1|1408.8|1407.8|131
1611235800000|2021-01-21 13:30:00|1409.2|1408.2|1408.4|1407.4|1409.5|1408.5|1408.1|1407.1|365
1611236100000|2021-01-21 13:35:00|1408.5|1407.5|1408.4|1407.4|1409.1|1408.1|1408|1407|141
1611236400000|2021-01-21 13:40:00|1408.5|1407.5|1407.7|1406.7|1409|1408|1407.6|1406.6|254
1611236700000|2021-01-21 13:45:00|1407.8|1406.8|1407.2|1406.2|1408|1407|1407.1|1406.1|284
1611237000000|2021-01-21 13:50:00|1407.3|1406.3|1404.6|1403.6|1407.7|1406.7|1404.5|1403.5|508
1611237300000|2021-01-21 13:55:00|1404.7|1403.7|1405|1404|1405.8|1404.8|1404.6|1403.6|356
1611237600000|2021-01-21 14:00:00|1404.9|1403.9|1405.3|1404.3|1405.3|1404.3|1404.3|1403.3|471
1611237900000|2021-01-21 14:05:00|1405.5|1404.5|1404.8|1403.8|1405.5|1404.5|1404.8|1403.8|188
1611238200000|2021-01-21 14:10:00|1404.9|1403.9|1405.6|1404.6|1405.7|1404.7|1404.8|1403.8|319
1611238500000|2021-01-21 14:15:00|1405.5|1404.5|1405.7|1404.7|1406.2|1405.2|1405.3|1404.3|308
1611238800000|2021-01-21 14:20:00|1405.6|1404.6|1405.5|1404.5|1406|1405|1405.4|1404.4|200
1611239100000|2021-01-21 14:25:00|1405.4|1404.4|1405.2|1404.2|1405.9|1404.9|1405|1404|336
1611239400000|2021-01-21 14:30:00|1405|1404.5|1399.2|1398.7|1405|1404.5|1399.2|1398.7|2705
1611239700000|2021-01-21 14:35:00|1399.3|1398.8|1398.3|1397.8|1399.9|1399.4|1398.3|1397.8|1819
1611240000000|2021-01-21 14:40:00|1398.2|1397.7|1399.3|1398.8|1399.6|1399.1|1397.8|1397.3|1886
1611240300000|2021-01-21 14:45:00|1399.2|1398.7|1399.9|1399.4|1400.7|1400.2|1399.1|1398.6|966
1611240600000|2021-01-21 14:50:00|1399.8|1399.3|1398.9|1398.4|1400.8|1400.3|1398.7|1398.2|1469
1611240900000|2021-01-21 14:55:00|1398.8|1398.3|1398.3|1397.8|1398.8|1398.3|1397.5|1397|1397
1611241200000|2021-01-21 15:00:00|1398.2|1397.7|1397.9|1397.4|1398.6|1398.1|1397.4|1396.9|1956
1611241500000|2021-01-21 15:05:00|1398|1397.5|1398.5|1398|1399|1398.5|1397.4|1396.9|2150
1611241800000|2021-01-21 15:10:00|1398.6|1398.1|1401.2|1400.7|1401.3|1400.8|1398.6|1398.1|1598
1611242100000|2021-01-21 15:15:00|1401.3|1400.8|1403.4|1402.9|1403.4|1402.9|1401.3|1400.8|1705
1611242400000|2021-01-21 15:20:00|1403.3|1402.8|1403.7|1403.2|1403.9|1403.4|1402.3|1401.8|1104
1611242700000|2021-01-21 15:25:00|1403.6|1403.1|1403.6|1403.1|1404|1403.5|1402.9|1402.4|952
1611243000000|2021-01-21 15:30:00|1403.7|1403.2|1402.4|1401.9|1403.9|1403.4|1402.4|1401.9|912
1611243300000|2021-01-21 15:35:00|1402.5|1402|1402.2|1401.7|1402.6|1402.1|1401.5|1401|624
1611243600000|2021-01-21 15:40:00|1402.1|1401.6|1403|1402.5|1403.1|1402.6|1401.6|1401.1|995
1611243900000|2021-01-21 15:45:00|1402.9|1402.4|1403.9|1403.4|1404|1403.5|1402.8|1402.3|683
1611244200000|2021-01-21 15:50:00|1403.8|1403.3|1404.5|1404|1404.5|1404|1403.6|1403.1|737
1611244500000|2021-01-21 15:55:00|1404.4|1403.9|1403|1402.5|1404.6|1404.1|1403|1402.5|879
1611244800000|2021-01-21 16:00:00|1403.1|1402.6|1404.1|1403.6|1404.2|1403.7|1403|1402.5|715
1611245100000|2021-01-21 16:05:00|1404|1403.5|1402.8|1402.3|1404.2|1403.7|1402.5|1402|1113
1611245400000|2021-01-21 16:10:00|1402.7|1402.2|1402.7|1402.2|1402.8|1402.3|1401.4|1400.9|1280
1611245700000|2021-01-21 16:15:00|1402.8|1402.3|1403.1|1402.6|1403.6|1403.1|1402.6|1402.1|780
1611246000000|2021-01-21 16:20:00|1403.2|1402.7|1403.6|1403.1|1403.7|1403.2|1402.9|1402.4|505
1611246300000|2021-01-21 16:25:00|1403.5|1403|1402.9|1402.4|1403.7|1403.2|1402.8|1402.3|938
1611246600000|2021-01-21 16:30:00|1402.8|1402.3|1401.1|1400.6|1402.9|1402.4|1401.1|1400.6|1775
1611246900000|2021-01-21 16:35:00|1401.2|1400.7|1400.4|1399.9|1401.2|1400.7|1399.9|1399.4|2146
1611247200000|2021-01-21 16:40:00|1400.3|1399.8|1400.2|1399.7|1400.4|1399.9|1399.2|1398.7|1967
1611247500000|2021-01-21 16:45:00|1400.3|1399.8|1401.7|1401.2|1401.9|1401.4|1400.2|1399.7|616
1611247800000|2021-01-21 16:50:00|1401.6|1401.1|1401.7|1401.2|1402.1|1401.6|1401.3|1400.8|415
1611248100000|2021-01-21 16:55:00|1401.6|1401.1|1401.7|1401.2|1402.8|1402.3|1401.6|1401.1|520
1611248400000|2021-01-21 17:00:00|1401.6|1401.1|1401|1400.5|1401.8|1401.3|1401|1400.5|575
1611248700000|2021-01-21 17:05:00|1400.9|1400.4|1400.1|1399.6|1401.2|1400.7|1400|1399.5|751
1611249000000|2021-01-21 17:10:00|1400.2|1399.7|1399.1|1398.6|1400.3|1399.8|1398.9|1398.4|746
1611249300000|2021-01-21 17:15:00|1399|1398.5|1397.7|1397.2|1399|1398.5|1397.6|1397.1|1173
1611249600000|2021-01-21 17:20:00|1397.6|1397.1|1398.1|1397.6|1398.1|1397.6|1397.1|1396.6|741
1611249900000|2021-01-21 17:25:00|1398|1397.5|1397.8|1397.3|1398.2|1397.7|1397.8|1397.3|770
1611250200000|2021-01-21 17:30:00|1397.7|1397.2|1398.1|1397.6|1398.1|1397.6|1397.3|1396.8|664
1611250500000|2021-01-21 17:35:00|1398|1397.5|1398|1397.5|1398.2|1397.7|1397.9|1397.4|764
1611250800000|2021-01-21 17:40:00|1398.1|1397.6|1398.2|1397.7|1398.3|1397.8|1398|1397.5|643
1611251100000|2021-01-21 17:45:00|1398.3|1397.8|1398.7|1398.2|1398.8|1398.3|1398.3|1397.8|386
1611251400000|2021-01-21 17:50:00|1398.6|1398.1|1399.1|1398.6|1399.2|1398.7|1398.2|1397.7|230
1611251700000|2021-01-21 17:55:00|1399|1398.5|1399.4|1398.9|1399.7|1399.2|1398.9|1398.4|377
1611252000000|2021-01-21 18:00:00|1399.5|1399|1399.6|1399.1|1399.9|1399.4|1399.1|1398.6|510
1611252300000|2021-01-21 18:05:00|1399.7|1399.2|1400|1399.5|1400.3|1399.8|1399.6|1399.1|171
1611252600000|2021-01-21 18:10:00|1400.1|1399.6|1399.5|1399|1400.1|1399.6|1399.5|1399|118
1611252900000|2021-01-21 18:15:00|1399.4|1398.9|1400.7|1400.2|1400.7|1400.2|1399.4|1398.9|256
1611253200000|2021-01-21 18:20:00|1400.8|1400.3|1400.8|1400.3|1401.1|1400.6|1400.7|1400.2|198
1611253500000|2021-01-21 18:25:00|1400.7|1400.2|1401|1400.5|1401|1400.5|1400.4|1399.9|252
1611253800000|2021-01-21 18:30:00|1401.1|1400.6|1401.2|1400.7|1401.2|1400.7|1400.7|1400.2|115
1611254100000|2021-01-21 18:35:00|1401.3|1400.8|1401|1400.5|1401.3|1400.8|1400.9|1400.4|130
1611254400000|2021-01-21 18:40:00|1400.9|1400.4|1401.1|1400.6|1401.4|1400.9|1400.9|1400.4|96
1611254700000|2021-01-21 18:45:00|1401|1400.5|1400.3|1399.8|1401|1400.5|1400.3|1399.8|264
1611255000000|2021-01-21 18:50:00|1400.4|1399.9|1400.8|1400.3|1401.1|1400.6|1400.4|1399.9|298
1611255300000|2021-01-21 18:55:00|1400.9|1400.4|1402.3|1401.8|1402.3|1401.8|1400.9|1400.4|177
1611255600000|2021-01-21 19:00:00|1402.2|1401.7|1402.4|1401.9|1402.8|1402.3|1402.2|1401.7|168
1611255900000|2021-01-21 19:05:00|1402.3|1401.8|1402.9|1402.4|1403|1402.5|1402.3|1401.8|671
1611256200000|2021-01-21 19:10:00|1403|1402.5|1403|1402.5|1403.1|1402.6|1402.9|1402.4|297
1611256500000|2021-01-21 19:15:00|1403.1|1402.6|1402.8|1402.3|1403.2|1402.7|1402.6|1402.1|386
1611256800000|2021-01-21 19:20:00|1402.9|1402.4|1403|1402.5|1403.1|1402.6|1402.9|1402.4|151
1611257100000|2021-01-21 19:25:00|1403.1|1402.6|1402.9|1402.4|1403.4|1402.9|1402.9|1402.4|204
1611257400000|2021-01-21 19:30:00|1402.8|1402.3|1403|1402.5|1403|1402.5|1402.6|1402.1|436
1611257700000|2021-01-21 19:35:00|1403.1|1402.6|1403.1|1402.6|1403.3|1402.8|1403|1402.5|333
1611258000000|2021-01-21 19:40:00|1403.2|1402.7|1403|1402.5|1403.3|1402.8|1403|1402.5|210
1611258300000|2021-01-21 19:45:00|1402.9|1402.4|1402.8|1402.3|1402.9|1402.4|1402.6|1402.1|239
1611258600000|2021-01-21 19:50:00|1402.9|1402.4|1403.1|1402.6|1403.3|1402.8|1402.7|1402.2|365
1611258900000|2021-01-21 19:55:00|1403|1402.5|1403.3|1402.8|1404|1403.5|1402.9|1402.4|427
1611259200000|2021-01-21 20:00:00|1403.2|1402.7|1403.2|1402.7|1403.3|1402.8|1402.5|1402|297
1611259500000|2021-01-21 20:05:00|1403.3|1402.8|1403.3|1402.8|1403.5|1403|1403|1402.5|335
1611259800000|2021-01-21 20:10:00|1403.2|1402.7|1402.8|1402.3|1403.2|1402.7|1402.5|1402|299
1611260100000|2021-01-21 20:15:00|1402.9|1402.4|1403.4|1402.9|1403.4|1402.9|1402.8|1402.3|290
1611260400000|2021-01-21 20:20:00|1403.5|1403|1403.6|1403.1|1403.8|1403.3|1403.2|1402.7|235
1611260700000|2021-01-21 20:25:00|1403.5|1403|1403.7|1403.2|1403.9|1403.4|1403.2|1402.7|276
1611261000000|2021-01-21 20:30:00|1403.6|1403.1|1403.7|1403.2|1403.8|1403.3|1403.3|1402.8|290
1611261300000|2021-01-21 20:35:00|1403.8|1403.3|1403.6|1403.1|1404.2|1403.7|1403.6|1403.1|392
1611261600000|2021-01-21 20:40:00|1403.7|1403.2|1404.5|1404|1404.6|1404.1|1403.7|1403.2|432
1611261900000|2021-01-21 20:45:00|1404.4|1403.9|1404.7|1404.2|1405|1404.5|1404.1|1403.6|643
1611262200000|2021-01-21 20:50:00|1404.8|1404.3|1404.9|1404.4|1405.2|1404.7|1404.5|1404|876
1611262500000|2021-01-21 20:55:00|1405|1404.5|1403.5|1403|1405.5|1405|1402.5|1402|11349
1611262800000|2021-01-21 21:00:00|1403.7|1402.7|1403.7|1402.7|1403.9|1402.9|1402.9|1401.9|987
1611263100000|2021-01-21 21:05:00|1403.6|1402.6|1403.1|1402.1|1403.6|1402.6|1403.1|1402.1|71
1611263400000|2021-01-21 21:10:00|1403.3|1402.3|1403.2|1402.2|1403.4|1402.4|1403|1402|42
1611263700000|2021-01-21 21:15:00|1402.8|1401.8|1403|1402|1403.2|1402.2|1402.5|1401.5|38
1611264000000|2021-01-21 21:20:00|1402.9|1401.9|1402.9|1401.9|1403|1402|1402.9|1401.9|19
1611264300000|2021-01-21 21:25:00|1402.4|1401.4|1402.3|1401.3|1402.4|1401.4|1401.7|1400.7|81
1611264600000|2021-01-21 21:30:00|1402.2|1401.2|1402.8|1401.8|1402.9|1401.9|1402|1401|29
1611264900000|2021-01-21 21:35:00|1402.7|1401.7|1402.7|1401.7|1402.7|1401.7|1402.7|1401.7|2
1611265500000|2021-01-21 21:45:00|1402.2|1401.2|1403|1402|1403|1402|1402.2|1401.2|57
1611265800000|2021-01-21 21:50:00|1403.1|1402.1|1402.9|1401.9|1403.1|1402.1|1402.9|1401.9|11
1611266100000|2021-01-21 21:55:00|1402.2|1401.2|1402.2|1401.2|1402.3|1401.3|1402.2|1401.2|14
1611267000000|2021-01-21 22:10:00|1403.7|1402.7|1403.7|1402.7|1403.7|1402.7|1403.7|1402.7|3
1611267300000|2021-01-21 22:15:00|1403.6|1402.6|1403.1|1402.1|1403.6|1402.6|1403.1|1402.1|5
1611270000000|2021-01-21 23:00:00|1403.6|1401.6|1403.6|1401.6|1404.6|1402.6|1403.4|1401.4|0
1611270300000|2021-01-21 23:05:00|1403.7|1401.7|1403.8|1401.8|1404.5|1402.5|1403.6|1401.6|0
1611270600000|2021-01-21 23:10:00|1404|1402|1403.5|1401.5|1404.1|1402.1|1403.4|1401.4|0
1611270900000|2021-01-21 23:15:00|1403.4|1401.4|1402.8|1400.8|1403.5|1401.5|1402.6|1400.6|0
1611271200000|2021-01-21 23:20:00|1402.7|1400.7|1402.6|1400.6|1402.9|1400.9|1402.2|1400.2|0
1611271500000|2021-01-21 23:25:00|1402.5|1400.5|1402.8|1400.8|1402.9|1400.9|1402.4|1400.4|0
1611271800000|2021-01-21 23:30:00|1402.9|1400.9|1403.4|1401.4|1403.5|1401.5|1402.8|1400.8|0
1611272100000|2021-01-21 23:35:00|1403.5|1401.5|1403.3|1401.3|1403.5|1401.5|1402.9|1400.9|0
1611272400000|2021-01-21 23:40:00|1403.2|1401.2|1403|1401|1403.3|1401.3|1402.9|1400.9|0
1611272700000|2021-01-21 23:45:00|1402.9|1400.9|1402.8|1400.8|1403|1401|1402.7|1400.7|0
1611273000000|2021-01-21 23:50:00|1402.7|1400.7|1402.5|1400.5|1402.7|1400.7|1402.3|1400.3|0
1611273300000|2021-01-21 23:55:00|1402.4|1400.4|1402.8|1400.8|1402.8|1400.8|1402.4|1400.4|0
1611273600000|2021-01-22 00:00:00|1402.7|1400.7|1402.8|1400.8|1403|1401|1402.3|1400.3|0
1611273900000|2021-01-22 00:05:00|1402.9|1400.9|1403.9|1401.9|1404.1|1402.1|1402.6|1400.6|0
1611274200000|2021-01-22 00:10:00|1404|1402|1403.6|1401.6|1404|1402|1403.4|1401.4|0
1611274500000|2021-01-22 00:15:00|1403.7|1401.7|1403.7|1401.7|1404.3|1402.3|1403.5|1401.5|0
1611274800000|2021-01-22 00:20:00|1403.6|1401.6|1403.7|1401.7|1403.8|1401.8|1403.4|1401.4|0
1611275100000|2021-01-22 00:25:00|1403.8|1401.8|1404.1|1402.1|1404.3|1402.3|1403.8|1401.8|0
1611275400000|2021-01-22 00:30:00|1404|1402|1403.6|1401.6|1404.1|1402.1|1403.5|1401.5|0
1611275700000|2021-01-22 00:35:00|1403.7|1401.7|1403.4|1401.4|1404.4|1402.4|1403.2|1401.2|0
1611276000000|2021-01-22 00:40:00|1403.5|1401.5|1403.3|1401.3|1403.8|1401.8|1403.2|1401.2|0
1611276300000|2021-01-22 00:45:00|1403.4|1401.4|1402.5|1400.5|1403.5|1401.5|1402.5|1400.5|0
1611276600000|2021-01-22 00:50:00|1402.6|1400.6|1401.5|1399.5|1402.7|1400.7|1401.4|1399.4|0
1611276900000|2021-01-22 00:55:00|1401.6|1399.6|1402|1400|1402.1|1400.1|1401.5|1399.5|0
1611277200000|2021-01-22 01:00:00|1401.6|1400.6|1397|1396|1401.6|1400.6|1396.6|1395.6|103
1611277500000|2021-01-22 01:05:00|1396.1|1395.1|1396.4|1395.4|1396.4|1395.4|1395.4|1394.4|56
1611277800000|2021-01-22 01:10:00|1397.2|1396.2|1397.3|1396.3|1397.3|1396.3|1396.9|1395.9|29
1611278100000|2021-01-22 01:15:00|1396.9|1395.9|1396.8|1395.8|1398.4|1397.4|1396.8|1395.8|28
1611278400000|2021-01-22 01:20:00|1397.2|1396.2|1399.5|1398.5|1399.5|1398.5|1396.4|1395.4|50
1611278700000|2021-01-22 01:25:00|1398.9|1397.9|1398.9|1397.9|1398.9|1397.9|1398.9|1397.9|1
1611279000000|2021-01-22 01:30:00|1398.7|1397.7|1399.6|1398.6|1400.2|1399.2|1398.4|1397.4|77
1611279300000|2021-01-22 01:35:00|1401.1|1400.1|1403.3|1402.3|1403.3|1402.3|1401.1|1400.1|32
1611279600000|2021-01-22 01:40:00|1402.9|1401.9|1402.1|1401.1|1402.9|1401.9|1401.4|1400.4|24
1611279900000|2021-01-22 01:45:00|1402|1401|1402|1401|1402.2|1401.2|1401.3|1400.3|36
1611280200000|2021-01-22 01:50:00|1401.6|1400.6|1401.5|1400.5|1401.6|1400.6|1400.8|1399.8|67
1611280500000|2021-01-22 01:55:00|1401.7|1400.7|1401.6|1400.6|1401.7|1400.7|1401.6|1400.6|2
1611280800000|2021-01-22 02:00:00|1401.1|1400.1|1401.2|1400.2|1401.2|1400.2|1400.8|1399.8|13
1611281100000|2021-01-22 02:05:00|1401.5|1400.5|1397.3|1396.3|1401.5|1400.5|1397.3|1396.3|24
1611281400000|2021-01-22 02:10:00|1397.6|1396.6|1395.3|1394.3|1397.6|1396.6|1395.1|1394.1|140
1611281700000|2021-01-22 02:15:00|1395.1|1394.1|1395|1394|1395.7|1394.7|1394.6|1393.6|63
1611282000000|2021-01-22 02:20:00|1394.2|1393.2|1394|1393|1394.3|1393.3|1393.7|1392.7|17
1611282300000|2021-01-22 02:25:00|1394.8|1393.8|1396.4|1395.4|1396.9|1395.9|1394.8|1393.8|121
1611282600000|2021-01-22 02:30:00|1396.8|1395.8|1398.6|1397.6|1398.6|1397.6|1396.4|1395.4|16
1611282900000|2021-01-22 02:35:00|1398.2|1397.2|1398.4|1397.4|1398.4|1397.4|1398.2|1397.2|7
1611283200000|2021-01-22 02:40:00|1399.9|1398.9|1398.6|1397.6|1400.4|1399.4|1398.6|1397.6|24
1611283500000|2021-01-22 02:45:00|1398.5|1397.5|1397.5|1396.5|1398.5|1397.5|1397.4|1396.4|7
1611283800000|2021-01-22 02:50:00|1397.7|1396.7|1396.6|1395.6|1398.1|1397.1|1396.6|1395.6|33
1611284100000|2021-01-22 02:55:00|1396.3|1395.3|1396.7|1395.7|1396.8|1395.8|1396.1|1395.1|53
1611284400000|2021-01-22 03:00:00|1397.5|1396.5|1397.9|1396.9|1397.9|1396.9|1397.5|1396.5|5
1611284700000|2021-01-22 03:05:00|1396.8|1395.8|1396.2|1395.2|1396.8|1395.8|1396.2|1395.2|2
1611285000000|2021-01-22 03:10:00|1396.8|1395.8|1396.2|1395.2|1396.9|1395.9|1396.2|1395.2|23
1611285300000|2021-01-22 03:15:00|1395.5|1394.5|1394|1393|1395.8|1394.8|1393.7|1392.7|37
1611285600000|2021-01-22 03:20:00|1394.3|1393.3|1394.3|1393.3|1394.3|1393.3|1394.3|1393.3|6
1611285900000|2021-01-22 03:25:00|1395.7|1394.7|1396.2|1395.2|1396.2|1395.2|1395.7|1394.7|3
1611286200000|2021-01-22 03:30:00|1396.1|1395.1|1395.6|1394.6|1396.1|1395.1|1395.6|1394.6|22
1611286500000|2021-01-22 03:35:00|1394.9|1393.9|1395.2|1394.2|1395.3|1394.3|1394.9|1393.9|7
1611286800000|2021-01-22 03:40:00|1394.4|1393.4|1393.9|1392.9|1394.4|1393.4|1393.8|1392.8|23
1611287100000|2021-01-22 03:45:00|1393.8|1392.8|1393|1392|1393.8|1392.8|1392.3|1391.3|18
1611287400000|2021-01-22 03:50:00|1392.8|1391.8|1391.8|1390.8|1392.8|1391.8|1391|1390|31
1611287700000|2021-01-22 03:55:00|1392.8|1391.8|1392.4|1391.4|1392.8|1391.8|1392.4|1391.4|2
1611288000000|2021-01-22 04:00:00|1392.5|1391.5|1392.3|1391.3|1392.6|1391.6|1392.3|1391.3|9
1611288300000|2021-01-22 04:05:00|1393|1392|1393.2|1392.2|1393.2|1392.2|1393|1392|4
1611288600000|2021-01-22 04:10:00|1393|1392|1393|1392|1393|1392|1393|1392|2
1611288900000|2021-01-22 04:15:00|1393.9|1392.9|1393.6|1392.6|1394|1393|1393.6|1392.6|6
1611289200000|2021-01-22 04:20:00|1394.2|1393.2|1393.9|1392.9|1394.2|1393.2|1393.9|1392.9|4
1611289500000|2021-01-22 04:25:00|1394.1|1393.1|1394.7|1393.7|1394.8|1393.8|1394.1|1393.1|8
1611289800000|2021-01-22 04:30:00|1394|1393|1393.8|1392.8|1394|1393|1393.8|1392.8|5
1611290400000|2021-01-22 04:40:00|1394.3|1393.3|1394.7|1393.7|1394.7|1393.7|1394.1|1393.1|4
1611290700000|2021-01-22 04:45:00|1395.2|1394.2|1395.2|1394.2|1395.2|1394.2|1395.2|1394.2|3
1611291300000|2021-01-22 04:55:00|1393.6|1392.6|1393.9|1392.9|1393.9|1392.9|1393.6|1392.6|6
1611291600000|2021-01-22 05:00:00|1394.4|1393.4|1394.3|1393.3|1394.4|1393.4|1394.2|1393.2|4
1611291900000|2021-01-22 05:05:00|1395.1|1394.1|1395.2|1394.2|1395.8|1394.8|1395.1|1394.1|63
1611292200000|2021-01-22 05:10:00|1394.7|1393.7|1394.3|1393.3|1394.7|1393.7|1393.6|1392.6|11
1611292500000|2021-01-22 05:15:00|1393.9|1392.9|1393.6|1392.6|1393.9|1392.9|1393.2|1392.2|24
1611292800000|2021-01-22 05:20:00|1394.5|1393.5|1394.5|1393.5|1394.5|1393.5|1394.5|1393.5|3
1611293100000|2021-01-22 05:25:00|1394.7|1393.7|1394.8|1393.8|1395.1|1394.1|1393.7|1392.7|48
1611293400000|2021-01-22 05:30:00|1394.5|1393.5|1394.2|1393.2|1394.6|1393.6|1394.2|1393.2|7
1611293700000|2021-01-22 05:35:00|1392.8|1391.8|1391.9|1390.9|1392.8|1391.8|1391.9|1390.9|10
1611294000000|2021-01-22 05:40:00|1391.6|1390.6|1392.9|1391.9|1393|1392|1391.6|1390.6|113
1611294300000|2021-01-22 05:45:00|1392.8|1391.8|1393|1392|1393.3|1392.3|1392.5|1391.5|8
1611295200000|2021-01-22 06:00:00|1390.7|1389.7|1390|1389|1390.8|1389.8|1389.6|1388.6|134
1611295800000|2021-01-22 06:10:00|1389.9|1388.9|1389.4|1388.4|1390|1389|1389|1388|146
1611296100000|2021-01-22 06:15:00|1389.2|1388.2|1389|1388|1389.7|1388.7|1388.9|1387.9|102
1611296400000|2021-01-22 06:20:00|1388.8|1387.8|1389.8|1388.8|1390.1|1389.1|1388.6|1387.6|90
1611296700000|2021-01-22 06:25:00|1390.1|1389.1|1391.2|1390.2|1391.3|1390.3|1389.9|1388.9|84
1611297000000|2021-01-22 06:30:00|1390.2|1389.2|1390.9|1389.9|1391.6|1390.6|1389.3|1388.3|186
1611297300000|2021-01-22 06:35:00|1390.4|1389.4|1390.6|1389.6|1390.9|1389.9|1390.3|1389.3|130
1611297600000|2021-01-22 06:40:00|1390.2|1389.2|1389.7|1388.7|1390.2|1389.2|1389.7|1388.7|174
1611297900000|2021-01-22 06:45:00|1389.9|1388.9|1389.9|1388.9|1390|1389|1389.4|1388.4|86
1611298200000|2021-01-22 06:50:00|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|1389.9|1388.9|23
1611298500000|2021-01-22 06:55:00|1390.5|1389.5|1389.3|1388.3|1390.8|1389.8|1389.2|1388.2|21
1611298800000|2021-01-22 07:00:00|1388.9|1387.9|1388.7|1387.7|1388.9|1387.9|1388.5|1387.5|45
1611299100000|2021-01-22 07:05:00|1388.8|1387.8|1388.1|1387.1|1388.8|1387.8|1387.9|1386.9|18
1611299400000|2021-01-22 07:10:00|1387.5|1386.5|1386.1|1385.1|1387.5|1386.5|1386|1385|167
1611299700000|2021-01-22 07:15:00|1386|1385|1387|1386|1387|1386|1385.9|1384.9|97
1611300000000|2021-01-22 07:20:00|1387.1|1386.1|1386.1|1385.1|1387.2|1386.2|1386.1|1385.1|24
1611300300000|2021-01-22 07:25:00|1386.6|1385.6|1385.4|1384.4|1386.6|1385.6|1385.4|1384.4|196
1611300600000|2021-01-22 07:30:00|1385.2|1384.2|1384.6|1383.6|1385.2|1384.2|1384.1|1383.1|242
1611300900000|2021-01-22 07:35:00|1384.7|1383.7|1385|1384|1385.8|1384.8|1384.7|1383.7|104
1611301200000|2021-01-22 07:40:00|1384.8|1383.8|1385.3|1384.3|1385.3|1384.3|1384.6|1383.6|167
1611301500000|2021-01-22 07:45:00|1385.4|1384.4|1386.3|1385.3|1386.3|1385.3|1385.2|1384.2|12
1611301800000|2021-01-22 07:50:00|1386.9|1385.9|1386.8|1385.8|1387.2|1386.2|1386.5|1385.5|191
1611302100000|2021-01-22 07:55:00|1386.1|1385.1|1387.3|1386.3|1387.3|1386.3|1386.1|1385.1|90
1611302400000|2021-01-22 08:00:00|1387.1|1386.1|1388.2|1387.2|1388.2|1387.2|1386.1|1385.1|268
1611302700000|2021-01-22 08:05:00|1388.1|1387.1|1387.6|1386.6|1388.3|1387.3|1387.2|1386.2|170
1611303000000|2021-01-22 08:10:00|1387.5|1386.5|1386.7|1385.7|1387.5|1386.5|1386.3|1385.3|102
1611303300000|2021-01-22 08:15:00|1386.5|1385.5|1384.7|1383.7|1386.9|1385.9|1384.6|1383.6|74
1611303600000|2021-01-22 08:20:00|1384.6|1383.6|1384.2|1383.2|1384.6|1383.6|1383.5|1382.5|349
1611303900000|2021-01-22 08:25:00|1384|1383|1384.5|1383.5|1385.2|1384.2|1384|1383|201
1611304200000|2021-01-22 08:30:00|1384.6|1383.6|1386|1385|1386|1385|1384.3|1383.3|54
1611304500000|2021-01-22 08:35:00|1386.1|1385.1|1386.9|1385.9|1387|1386|1386.1|1385.1|93
1611304800000|2021-01-22 08:40:00|1386.8|1385.8|1385.9|1384.9|1386.9|1385.9|1385.4|1384.4|86
1611305100000|2021-01-22 08:45:00|1386|1385|1386.1|1385.1|1387|1386|1385.9|1384.9|120
1611305400000|2021-01-22 08:50:00|1386.2|1385.2|1387.4|1386.4|1387.4|1386.4|1385.8|1384.8|132
1611305700000|2021-01-22 08:55:00|1387.2|1386.2|1388.2|1387.2|1388.3|1387.3|1387|1386|276
1611306000000|2021-01-22 09:00:00|1388.3|1387.3|1388.1|1387.1|1389.2|1388.2|1387.6|1386.6|371
1611306300000|2021-01-22 09:05:00|1388.2|1387.2|1386.7|1385.7|1388.3|1387.3|1386.2|1385.2|399
1611306600000|2021-01-22 09:10:00|1386.8|1385.8|1386.8|1385.8|1387.4|1386.4|1386.6|1385.6|136
1611306900000|2021-01-22 09:15:00|1386.9|1385.9|1386.4|1385.4|1387|1386|1385.9|1384.9|120
1611307200000|2021-01-22 09:20:00|1386.3|1385.3|1386.1|1385.1|1386.8|1385.8|1385.9|1384.9|104
1611307500000|2021-01-22 09:25:00|1386|1385|1385.6|1384.6|1386.2|1385.2|1385.6|1384.6|140
1611307800000|2021-01-22 09:30:00|1385.5|1384.5|1384.2|1383.2|1385.7|1384.7|1384.1|1383.1|167
1611308100000|2021-01-22 09:35:00|1384.1|1383.1|1384.2|1383.2|1384.5|1383.5|1383.7|1382.7|424
1611308400000|2021-01-22 09:40:00|1384.1|1383.1|1381.5|1380.5|1384.3|1383.3|1381.4|1380.4|333
1611308700000|2021-01-22 09:45:00|1381.6|1380.6|1382.6|1381.6|1382.6|1381.6|1380.7|1379.7|552
1611309000000|2021-01-22 09:50:00|1382.8|1381.8|1382.8|1381.8|1383.1|1382.1|1382.4|1381.4|135
1611309300000|2021-01-22 09:55:00|1382.7|1381.7|1382.7|1381.7|1383|1382|1382.3|1381.3|120
1611309600000|2021-01-22 10:00:00|1382.8|1381.8|1382.3|1381.3|1382.8|1381.8|1381.6|1380.6|529
1611309900000|2021-01-22 10:05:00|1382.4|1381.4|1382.3|1381.3|1382.7|1381.7|1381.9|1380.9|440
1611310200000|2021-01-22 10:10:00|1382.4|1381.4|1381.6|1380.6|1382.5|1381.5|1381.5|1380.5|340
1611310500000|2021-01-22 10:15:00|1381.5|1380.5|1380.8|1379.8|1381.8|1380.8|1380.7|1379.7|427
1611310800000|2021-01-22 10:20:00|1380.9|1379.9|1381.3|1380.3|1381.3|1380.3|1380.8|1379.8|600
1611311100000|2021-01-22 10:25:00|1381.4|1380.4|1382.3|1381.3|1382.3|1381.3|1381.4|1380.4|799
1611311400000|2021-01-22 10:30:00|1382.1|1381.1|1381.9|1380.9|1382.3|1381.3|1381.7|1380.7|343
1611311700000|2021-01-22 10:35:00|1381.8|1380.8|1381.8|1380.8|1382|1381|1381.4|1380.4|258
1611312000000|2021-01-22 10:40:00|1381.7|1380.7|1380.9|1379.9|1381.7|1380.7|1380.8|1379.8|187
1611312300000|2021-01-22 10:45:00|1380.8|1379.8|1381.6|1380.6|1381.7|1380.7|1380.6|1379.6|156
1611312600000|2021-01-22 10:50:00|1381.4|1380.4|1379.6|1378.6|1381.6|1380.6|1379.5|1378.5|216
1611312900000|2021-01-22 10:55:00|1379.5|1378.5|1380|1379|1380.1|1379.1|1379.5|1378.5|109
1611313200000|2021-01-22 11:00:00|1380.1|1379.1|1381.2|1380.2|1381.2|1380.2|1380.1|1379.1|149
1611313500000|2021-01-22 11:05:00|1381.3|1380.3|1380.8|1379.8|1381.4|1380.4|1380.3|1379.3|107
1611313800000|2021-01-22 11:10:00|1380.9|1379.9|1380.1|1379.1|1380.9|1379.9|1380.1|1379.1|173
1611314100000|2021-01-22 11:15:00|1380.2|1379.2|1379.9|1378.9|1380.4|1379.4|1379.9|1378.9|90
1611314400000|2021-01-22 11:20:00|1380|1379|1380.3|1379.3|1380.6|1379.6|1379.6|1378.6|100
1611314700000|2021-01-22 11:25:00|1380.4|1379.4|1380.1|1379.1|1380.4|1379.4|1379.2|1378.2|121
1611315000000|2021-01-22 11:30:00|1380|1379|1380.2|1379.2|1380.2|1379.2|1379.5|1378.5|31
1611315300000|2021-01-22 11:35:00|1380.1|1379.1|1379.9|1378.9|1380.7|1379.7|1379.7|1378.7|165
1611315600000|2021-01-22 11:40:00|1379.8|1378.8|1380.6|1379.6|1380.6|1379.6|1379.7|1378.7|215
1611315900000|2021-01-22 11:45:00|1380.7|1379.7|1381.4|1380.4|1381.5|1380.5|1380.5|1379.5|83
1611316200000|2021-01-22 11:50:00|1381.6|1380.6|1381.7|1380.7|1381.9|1380.9|1381.4|1380.4|105
1611316500000|2021-01-22 11:55:00|1381.5|1380.5|1381.4|1380.4|1381.8|1380.8|1381.3|1380.3|139
1611316800000|2021-01-22 12:00:00|1381.5|1380.5|1381.7|1380.7|1381.8|1380.8|1381.1|1380.1|202
1611317100000|2021-01-22 12:05:00|1381.8|1380.8|1380.4|1379.4|1381.9|1380.9|1380.4|1379.4|70
1611317400000|2021-01-22 12:10:00|1380.3|1379.3|1380.6|1379.6|1380.6|1379.6|1379.8|1378.8|87
1611317700000|2021-01-22 12:15:00|1380.5|1379.5|1380.1|1379.1|1380.8|1379.8|1380.1|1379.1|110
1611318000000|2021-01-22 12:20:00|1380.2|1379.2|1380.1|1379.1|1380.6|1379.6|1380|1379|79
1611318300000|2021-01-22 12:25:00|1380.2|1379.2|1380|1379|1380.3|1379.3|1379.8|1378.8|59
1611318600000|2021-01-22 12:30:00|1380.1|1379.1|1379.2|1378.2|1380.4|1379.4|1379.2|1378.2|63
1611318900000|2021-01-22 12:35:00|1379.3|1378.3|1378.9|1377.9|1379.8|1378.8|1378.7|1377.7|371
1611319200000|2021-01-22 12:40:00|1378.8|1377.8|1379.1|1378.1|1379.4|1378.4|1378.5|1377.5|132
1611319500000|2021-01-22 12:45:00|1379.3|1378.3|1379.8|1378.8|1379.8|1378.8|1378.9|1377.9|49
1611319800000|2021-01-22 12:50:00|1380.1|1379.1|1379.8|1378.8|1380.5|1379.5|1379.8|1378.8|73
1611320100000|2021-01-22 12:55:00|1379.7|1378.7|1380.5|1379.5|1380.5|1379.5|1379.7|1378.7|132
1611320400000|2021-01-22 13:00:00|1380.6|1379.6|1380.6|1379.6|1380.7|1379.7|1380.1|1379.1|113
1611320700000|2021-01-22 13:05:00|1380.5|1379.5|1380.9|1379.9|1380.9|1379.9|1380.1|1379.1|168
1611321000000|2021-01-22 13:10:00|1381|1380|1380.2|1379.2|1381.1|1380.1|1380.1|1379.1|82
1611321300000|2021-01-22 13:15:00|1380.3|1379.3|1380.1|1379.1|1380.4|1379.4|1379.9|1378.9|73
1611321600000|2021-01-22 13:20:00|1379.9|1378.9|1379.5|1378.5|1379.9|1378.9|1379.3|1378.3|54
1611321900000|2021-01-22 13:25:00|1379.6|1378.6|1380.1|1379.1|1380.2|1379.2|1379.5|1378.5|34
1611322200000|2021-01-22 13:30:00|1380|1379|1379.5|1378.5|1380|1379|1379.1|1378.1|155
1611322500000|2021-01-22 13:35:00|1379.6|1378.6|1379.1|1378.1|1379.8|1378.8|1379|1378|301
1611322800000|2021-01-22 13:40:00|1379.2|1378.2|1380.8|1379.8|1380.8|1379.8|1378.7|1377.7|561
1611323100000|2021-01-22 13:45:00|1380.9|1379.9|1381.3|1380.3|1381.4|1380.4|1380.9|1379.9|403
1611323400000|2021-01-22 13:50:00|1381.4|1380.4|1381.3|1380.3|1381.7|1380.7|1381.2|1380.2|349
1611323700000|2021-01-22 13:55:00|1381.4|1380.4|1380.3|1379.3|1381.4|1380.4|1380.1|1379.1|586
1611324000000|2021-01-22 14:00:00|1380.2|1379.2|1381.3|1380.3|1381.5|1380.5|1379.9|1378.9|411
1611324300000|2021-01-22 14:05:00|1381.2|1380.2|1381.2|1380.2|1381.7|1380.7|1381.2|1380.2|118
1611324600000|2021-01-22 14:10:00|1381.3|1380.3|1381.4|1380.4|1381.7|1380.7|1381.2|1380.2|139
1611324900000|2021-01-22 14:15:00|1381.3|1380.3|1382.6|1381.6|1382.6|1381.6|1381.2|1380.2|174
1611325200000|2021-01-22 14:20:00|1382.7|1381.7|1382.5|1381.5|1382.9|1381.9|1382.5|1381.5|125
1611325500000|2021-01-22 14:25:00|1382.3|1381.3|1383.1|1382.1|1383.3|1382.3|1382|1381|313
1611325800000|2021-01-22 14:30:00|1382.8|1382.3|1383.3|1382.8|1384.3|1383.8|1381.2|1380.7|2595
1611326100000|2021-01-22 14:35:00|1383.6|1383.1|1384.5|1384|1384.7|1384.2|1383.4|1382.9|1280
1611326400000|2021-01-22 14:40:00|1384.4|1383.9|1384.9|1384.4|1385.7|1385.2|1384.3|1383.8|1013
1611326700000|2021-01-22 14:45:00|1385|1384.5|1386.9|1386.4|1387.5|1387|1384.8|1384.3|1672
1611327000000|2021-01-22 14:50:00|1386.8|1386.3|1387.6|1387.1|1389|1388.5|1386.6|1386.1|2111
1611327300000|2021-01-22 14:55:00|1387.7|1387.2|1388.7|1388.2|1388.7|1388.2|1386.3|1385.8|1605
1611327600000|2021-01-22 15:00:00|1388.6|1388.1|1388|1387.5|1389.4|1388.9|1387.6|1387.1|1554
1611327900000|2021-01-22 15:05:00|1388.2|1387.7|1388.9|1388.4|1388.9|1388.4|1387.6|1387.1|1031
1611328200000|2021-01-22 15:10:00|1388.8|1388.3|1387.5|1387|1388.8|1388.3|1387.1|1386.6|1436
1611328500000|2021-01-22 15:15:00|1387.6|1387.1|1387.1|1386.6|1388.2|1387.7|1386.9|1386.4|2853
1611328800000|2021-01-22 15:20:00|1387.2|1386.7|1385.8|1385.3|1387.7|1387.2|1385.8|1385.3|3399
1611329100000|2021-01-22 15:25:00|1385.9|1385.4|1386.5|1386|1386.7|1386.2|1384.9|1384.4|1873
1611329400000|2021-01-22 15:30:00|1386.4|1385.9|1386.6|1386.1|1387.3|1386.8|1386.3|1385.8|1102
1611329700000|2021-01-22 15:35:00|1386.7|1386.2|1385.9|1385.4|1386.8|1386.3|1385.3|1384.8|1136
1611330000000|2021-01-22 15:40:00|1386|1385.5|1387.3|1386.8|1387.4|1386.9|1386|1385.5|951
1611330300000|2021-01-22 15:45:00|1387.4|1386.9|1386.1|1385.6|1387.5|1387|1385.6|1385.1|810
1611330600000|2021-01-22 15:50:00|1386|1385.5|1385.6|1385.1|1386.2|1385.7|1385.5|1385|873
1611330900000|2021-01-22 15:55:00|1385.7|1385.2|1386.7|1386.2|1387.1|1386.6|1385.6|1385.1|757
1611331200000|2021-01-22 16:00:00|1386.6|1386.1|1387.5|1387|1387.7|1387.2|1386|1385.5|801
1611331500000|2021-01-22 16:05:00|1387.6|1387.1|1387.8|1387.3|1388|1387.5|1387.2|1386.7|785
1611331800000|2021-01-22 16:10:00|1387.7|1387.2|1386.8|1386.3|1388|1387.5|1386.6|1386.1|916
1611332100000|2021-01-22 16:15:00|1386.9|1386.4|1386.4|1385.9|1387|1386.5|1385.9|1385.4|839
1611332400000|2021-01-22 16:20:00|1386.5|1386|1386.1|1385.6|1386.6|1386.1|1385.9|1385.4|662
1611332700000|2021-01-22 16:25:00|1386|1385.5|1386|1385.5|1387.3|1386.8|1385.7|1385.2|895
1611333000000|2021-01-22 16:30:00|1386.1|1385.6|1386.3|1385.8|1386.6|1386.1|1385.6|1385.1|759
1611333300000|2021-01-22 16:35:00|1386.2|1385.7|1386.2|1385.7|1386.7|1386.2|1385.8|1385.3|945
1611333600000|2021-01-22 16:40:00|1386.3|1385.8|1386.2|1385.7|1386.9|1386.4|1386|1385.5|737
1611333900000|2021-01-22 16:45:00|1386.3|1385.8|1387.4|1386.9|1387.4|1386.9|1386.1|1385.6|617
1611334200000|2021-01-22 16:50:00|1387.3|1386.8|1387.1|1386.6|1387.9|1387.4|1387.1|1386.6|614
1611334500000|2021-01-22 16:55:00|1387.2|1386.7|1386.8|1386.3|1387.7|1387.2|1386.6|1386.1|673
1611334800000|2021-01-22 17:00:00|1386.9|1386.4|1386.5|1386|1387.6|1387.1|1386.5|1386|748
1611335100000|2021-01-22 17:05:00|1386.4|1385.9|1386.4|1385.9|1386.6|1386.1|1385.9|1385.4|703
1611335400000|2021-01-22 17:10:00|1386.5|1386|1386.7|1386.2|1386.9|1386.4|1386.4|1385.9|445
1611335700000|2021-01-22 17:15:00|1386.8|1386.3|1387|1386.5|1387.6|1387.1|1386.8|1386.3|337
1611336000000|2021-01-22 17:20:00|1386.9|1386.4|1386.4|1385.9|1387.1|1386.6|1386.2|1385.7|641
1611336300000|2021-01-22 17:25:00|1386.3|1385.8|1386.1|1385.6|1386.7|1386.2|1385.8|1385.3|681
1611336600000|2021-01-22 17:30:00|1386.2|1385.7|1386|1385.5|1386.2|1385.7|1385.6|1385.1|654
1611336900000|2021-01-22 17:35:00|1385.9|1385.4|1386|1385.5|1386.8|1386.3|1385.9|1385.4|464
1611337200000|2021-01-22 17:40:00|1385.9|1385.4|1385.5|1385|1386.5|1386|1385.5|1385|543
1611337500000|2021-01-22 17:45:00|1385.4|1384.9|1385.7|1385.2|1385.8|1385.3|1385.2|1384.7|574
1611337800000|2021-01-22 17:50:00|1385.6|1385.1|1385.4|1384.9|1385.7|1385.2|1385.2|1384.7|447
1611338100000|2021-01-22 17:55:00|1385.3|1384.8|1385.3|1384.8|1385.5|1385|1385.2|1384.7|369
1611338400000|2021-01-22 18:00:00|1385.4|1384.9|1385.4|1384.9|1385.6|1385.1|1385.3|1384.8|408
1611338700000|2021-01-22 18:05:00|1385.3|1384.8|1384.8|1384.3|1385.4|1384.9|1384.8|1384.3|479
1611339000000|2021-01-22 18:10:00|1384.7|1384.2|1386|1385.5|1386.2|1385.7|1384.6|1384.1|354
1611339300000|2021-01-22 18:15:00|1385.9|1385.4|1385.8|1385.3|1386.1|1385.6|1385.6|1385.1|310
1611339600000|2021-01-22 18:20:00|1385.9|1385.4|1386.9|1386.4|1387|1386.5|1385.7|1385.2|302
1611339900000|2021-01-22 18:25:00|1387|1386.5|1387.3|1386.8|1387.5|1387|1387|1386.5|207
1611340200000|2021-01-22 18:30:00|1387.2|1386.7|1387.5|1387|1387.6|1387.1|1387.1|1386.6|505
1611340500000|2021-01-22 18:35:00|1387.3|1386.8|1388.7|1388.2|1388.7|1388.2|1387.3|1386.8|394
1611340800000|2021-01-22 18:40:00|1388.8|1388.3|1389.1|1388.6|1389.3|1388.8|1388.6|1388.1|362
1611341100000|2021-01-22 18:45:00|1389|1388.5|1389|1388.5|1389.2|1388.7|1388.9|1388.4|226
1611341400000|2021-01-22 18:50:00|1388.9|1388.4|1389.6|1389.1|1389.6|1389.1|1388.7|1388.2|387
1611341700000|2021-01-22 18:55:00|1389.5|1389|1389.3|1388.8|1390|1389.5|1389.2|1388.7|371
1611342000000|2021-01-22 19:00:00|1389.2|1388.7|1389.8|1389.3|1390.1|1389.6|1389.1|1388.6|336
1611342300000|2021-01-22 19:05:00|1389.7|1389.2|1389.9|1389.4|1390.1|1389.6|1389.5|1389|194
1611342600000|2021-01-22 19:10:00|1389.8|1389.3|1390.1|1389.6|1390.1|1389.6|1389.6|1389.1|629
1611342900000|2021-01-22 19:15:00|1390.2|1389.7|1392|1391.5|1392.2|1391.7|1390.2|1389.7|1687
1611343200000|2021-01-22 19:20:00|1391.9|1391.4|1392.3|1391.8|1393.2|1392.7|1391.5|1391|1475
1611343500000|2021-01-22 19:25:00|1392.2|1391.7|1389.9|1389.4|1392.3|1391.8|1389.9|1389.4|656
1611343800000|2021-01-22 19:30:00|1389.8|1389.3|1389.7|1389.2|1390|1389.5|1389.5|1389|295
1611344100000|2021-01-22 19:35:00|1389.8|1389.3|1391.2|1390.7|1391.4|1390.9|1389.7|1389.2|572
1611344400000|2021-01-22 19:40:00|1391.1|1390.6|1390.9|1390.4|1391.2|1390.7|1390.5|1390|342
1611344700000|2021-01-22 19:45:00|1391|1390.5|1390.5|1390|1391.2|1390.7|1390.3|1389.8|366
1611345000000|2021-01-22 19:50:00|1390.4|1389.9|1390.3|1389.8|1390.6|1390.1|1390.1|1389.6|329
1611345300000|2021-01-22 19:55:00|1390.2|1389.7|1390.1|1389.6|1390.6|1390.1|1390|1389.5|352
1611345600000|2021-01-22 20:00:00|1390|1389.5|1390.6|1390.1|1390.7|1390.2|1389.9|1389.4|400
1611345900000|2021-01-22 20:05:00|1390.5|1390|1390|1389.5|1390.7|1390.2|1389.9|1389.4|418
1611346200000|2021-01-22 20:10:00|1389.9|1389.4|1389.6|1389.1|1390|1389.5|1389|1388.5|405
1611346500000|2021-01-22 20:15:00|1389.5|1389|1389.5|1389|1389.9|1389.4|1389.3|1388.8|359
1611346800000|2021-01-22 20:20:00|1389.4|1388.9|1389.6|1389.1|1389.7|1389.2|1389.1|1388.6|412
1611347100000|2021-01-22 20:25:00|1389.5|1389|1390.5|1390|1390.7|1390.2|1389.5|1389|1113
1611347400000|2021-01-22 20:30:00|1390.6|1390.1|1390.4|1389.9|1390.7|1390.2|1390|1389.5|498
1611347700000|2021-01-22 20:35:00|1390.3|1389.8|1391|1390.5|1391.3|1390.8|1390.2|1389.7|590
1611348000000|2021-01-22 20:40:00|1390.8|1390.3|1391.1|1390.6|1391.2|1390.7|1390.8|1390.3|329
1611348300000|2021-01-22 20:45:00|1391|1390.5|1391.6|1391.1|1391.8|1391.3|1390.8|1390.3|609
1611348600000|2021-01-22 20:50:00|1391.5|1391|1391.2|1390.7|1391.8|1391.3|1390.9|1390.4|779
1611348900000|2021-01-22 20:55:00|1391.1|1390.6|1389.1|1388.6|1391.1|1390.6|1389|1388.5|6992
1611529200000|2021-01-24 23:00:00|1389.4|1389.4|1393.8|1392.8|1395.1|1394.1|1389.4|1389.4|6
1611529500000|2021-01-24 23:05:00|1394.8|1393.8|1395|1394|1395|1394|1394.3|1393.3|4
1611529800000|2021-01-24 23:10:00|1394.9|1393.9|1395|1394|1395|1394|1394.9|1393.9|8
1611530100000|2021-01-24 23:15:00|1395.7|1394.7|1397|1396|1397|1396|1395.6|1394.6|16
1611530400000|2021-01-24 23:20:00|1397.3|1396.3|1401.9|1400.9|1401.9|1400.9|1397.3|1396.3|31
1611530700000|2021-01-24 23:25:00|1402.2|1401.2|1401.4|1400.4|1402.9|1401.9|1401.3|1400.3|32
1611531000000|2021-01-24 23:30:00|1398.9|1397.9|1395.3|1394.3|1398.9|1397.9|1395.3|1394.3|31
1611531300000|2021-01-24 23:35:00|1394.8|1393.8|1393.5|1392.5|1394.8|1393.8|1393.5|1392.5|22
1611531900000|2021-01-24 23:45:00|1394.1|1393.1|1394.1|1393.1|1394.1|1393.1|1394.1|1393.1|1
1611532200000|2021-01-24 23:50:00|1393.1|1392.1|1392.7|1391.7|1393.1|1392.1|1392.7|1391.7|19
1611532800000|2021-01-25 00:00:00|1394.5|1393.5|1396.6|1395.6|1396.9|1395.9|1394.5|1393.5|16
1611533100000|2021-01-25 00:05:00|1394.8|1393.8|1393.2|1392.2|1394.8|1393.8|1392.7|1391.7|17
1611533400000|2021-01-25 00:10:00|1393.8|1392.8|1394|1393|1394|1393|1393.8|1392.8|16
1611533700000|2021-01-25 00:15:00|1393.8|1392.8|1393.7|1392.7|1393.8|1392.8|1393.7|1392.7|9
1611534000000|2021-01-25 00:20:00|1393.6|1392.6|1393.6|1392.6|1393.6|1392.6|1393.6|1392.6|6
1611534300000|2021-01-25 00:25:00|1393.2|1392.2|1394.6|1393.6|1394.6|1393.6|1393.2|1392.2|16
1611534600000|2021-01-25 00:30:00|1395.5|1394.5|1396.2|1395.2|1396.2|1395.2|1395.3|1394.3|51
1611534900000|2021-01-25 00:35:00|1395.7|1394.7|1394.6|1393.6|1395.7|1394.7|1394.6|1393.6|20
1611535200000|2021-01-25 00:40:00|1394.7|1393.7|1394.7|1393.7|1394.7|1393.7|1394.7|1393.7|1
1611535500000|2021-01-25 00:45:00|1396.2|1395.2|1396.1|1395.1|1396.2|1395.2|1396.1|1395.1|10
1611535800000|2021-01-25 00:50:00|1396.3|1395.3|1396.3|1395.3|1396.3|1395.3|1396.3|1395.3|1
1611536400000|2021-01-25 01:00:00|1396.1|1395.1|1394.4|1393.4|1396.5|1395.5|1394.2|1393.2|29
1611537000000|2021-01-25 01:10:00|1395.3|1394.3|1395.1|1394.1|1395.3|1394.3|1394.6|1393.6|10
1611537300000|2021-01-25 01:15:00|1394.4|1393.4|1396.2|1395.2|1397.4|1396.4|1394.4|1393.4|64
1611537600000|2021-01-25 01:20:00|1395.7|1394.7|1397.9|1396.9|1398.2|1397.2|1395.7|1394.7|34
1611537900000|2021-01-25 01:25:00|1398|1397|1396.5|1395.5|1398.5|1397.5|1396.5|1395.5|38
1611538200000|2021-01-25 01:30:00|1396.3|1395.3|1397.8|1396.8|1400.5|1399.5|1396.3|1395.3|66
1611538500000|2021-01-25 01:35:00|1398.5|1397.5|1396.8|1395.8|1398.5|1397.5|1396.8|1395.8|33
1611538800000|2021-01-25 01:40:00|1395.7|1394.7|1397.4|1396.4|1398.5|1397.5|1395.7|1394.7|137
1611539100000|2021-01-25 01:45:00|1397.8|1396.8|1398|1397|1398.2|1397.2|1397.7|1396.7|35
1611539400000|2021-01-25 01:50:00|1397.8|1396.8|1396.6|1395.6|1398.6|1397.6|1396.6|1395.6|23
1611539700000|2021-01-25 01:55:00|1396.9|1395.9|1396.7|1395.7|1396.9|1395.9|1396.3|1395.3|13
1611540000000|2021-01-25 02:00:00|1396.9|1395.9|1398.4|1397.4|1398.4|1397.4|1396.8|1395.8|8
1611540300000|2021-01-25 02:05:00|1398.8|1397.8|1399.9|1398.9|1400|1399|1398.8|1397.8|10
1611540600000|2021-01-25 02:10:00|1400.1|1399.1|1400.7|1399.7|1400.7|1399.7|1399.9|1398.9|25
1611540900000|2021-01-25 02:15:00|1400.2|1399.2|1402.6|1401.6|1402.6|1401.6|1400.2|1399.2|35
1611541200000|2021-01-25 02:20:00|1402.7|1401.7|1403.8|1402.8|1403.8|1402.8|1402.7|1401.7|39
1611541500000|2021-01-25 02:25:00|1404.8|1403.8|1405.2|1404.2|1405.5|1404.5|1404.3|1403.3|58
1611541800000|2021-01-25 02:30:00|1405.6|1404.6|1405.4|1404.4|1405.8|1404.8|1405|1404|80
1611542100000|2021-01-25 02:35:00|1405.8|1404.8|1407.4|1406.4|1407.4|1406.4|1405.8|1404.8|34
1611542400000|2021-01-25 02:40:00|1407.3|1406.3|1408.1|1407.1|1408.2|1407.2|1407.3|1406.3|78
1611542700000|2021-01-25 02:45:00|1408|1407|1407.2|1406.2|1408.3|1407.3|1406.1|1405.1|134
1611543000000|2021-01-25 02:50:00|1407.6|1406.6|1408.3|1407.3|1408.9|1407.9|1407|1406|48
1611543300000|2021-01-25 02:55:00|1408.2|1407.2|1408.7|1407.7|1408.7|1407.7|1407.5|1406.5|88
1611543600000|2021-01-25 03:00:00|1409.1|1408.1|1409.1|1408.1|1409.3|1408.3|1408.3|1407.3|26
1611543900000|2021-01-25 03:05:00|1409.6|1408.6|1409.8|1408.8|1409.9|1408.9|1409.4|1408.4|25
1611544200000|2021-01-25 03:10:00|1408.8|1407.8|1408|1407|1409.2|1408.2|1407.9|1406.9|35
1611544500000|2021-01-25 03:15:00|1407.8|1406.8|1408|1407|1408.4|1407.4|1407.5|1406.5|39
1611544800000|2021-01-25 03:20:00|1408.8|1407.8|1410.5|1409.5|1410.6|1409.6|1408.8|1407.8|50
1611545100000|2021-01-25 03:25:00|1410.2|1409.2|1410|1409|1410.3|1409.3|1410|1409|13
1611545400000|2021-01-25 03:30:00|1409.8|1408.8|1409.2|1408.2|1410.3|1409.3|1409.2|1408.2|15
1611545700000|2021-01-25 03:35:00|1409.4|1408.4|1408.7|1407.7|1409.6|1408.6|1408.4|1407.4|25
1611546000000|2021-01-25 03:40:00|1408.9|1407.9|1409.8|1408.8|1409.9|1408.9|1408.4|1407.4|24
1611546300000|2021-01-25 03:45:00|1409.9|1408.9|1409.3|1408.3|1410.1|1409.1|1409.3|1408.3|19
1611546600000|2021-01-25 03:50:00|1409.7|1408.7|1410.1|1409.1|1410.4|1409.4|1409.7|1408.7|44
1611546900000|2021-01-25 03:55:00|1409.9|1408.9|1410|1409|1410.4|1409.4|1409.9|1408.9|17
1611547200000|2021-01-25 04:00:00|1410.5|1409.5|1410.3|1409.3|1410.5|1409.5|1410.3|1409.3|2
1611547500000|2021-01-25 04:05:00|1410.6|1409.6|1410.2|1409.2|1411|1410|1410.2|1409.2|13
1611547800000|2021-01-25 04:10:00|1410.1|1409.1|1409.7|1408.7|1410.1|1409.1|1409.7|1408.7|28
1611548100000|2021-01-25 04:15:00|1410|1409|1410|1409|1410|1409|1409.2|1408.2|19
1611548400000|2021-01-25 04:20:00|1410.5|1409.5|1410.6|1409.6|1410.7|1409.7|1410.4|1409.4|45
1611548700000|2021-01-25 04:25:00|1410.8|1409.8|1410.9|1409.9|1411.1|1410.1|1410.8|1409.8|13
1611549000000|2021-01-25 04:30:00|1411.3|1410.3|1411.7|1410.7|1411.8|1410.8|1411.3|1410.3|27
1611549300000|2021-01-25 04:35:00|1411.6|1410.6|1411.2|1410.2|1411.6|1410.6|1411|1410|33
1611549600000|2021-01-25 04:40:00|1411.5|1410.5|1411.2|1410.2|1411.5|1410.5|1410.9|1409.9|27
1611549900000|2021-01-25 04:45:00|1411.3|1410.3|1411.2|1410.2|1411.3|1410.3|1411.2|1410.2|7
1611550200000|2021-01-25 04:50:00|1410.7|1409.7|1410.9|1409.9|1410.9|1409.9|1410.7|1409.7|4
1611550500000|2021-01-25 04:55:00|1410.8|1409.8|1410.3|1409.3|1410.8|1409.8|1410.3|1409.3|11
1611550800000|2021-01-25 05:00:00|1410.8|1409.8|1410.9|1409.9|1411|1410|1410.1|1409.1|39
1611551100000|2021-01-25 05:05:00|1411.6|1410.6|1412.8|1411.8|1412.8|1411.8|1411.6|1410.6|29
1611551400000|2021-01-25 05:10:00|1413.1|1412.1|1412.5|1411.5|1413.7|1412.7|1412.5|1411.5|103
1611551700000|2021-01-25 05:15:00|1413|1412|1414.2|1413.2|1414.2|1413.2|1413|1412|9
1611552000000|2021-01-25 05:20:00|1414.1|1413.1|1413.8|1412.8|1414.4|1413.4|1413.4|1412.4|82
1611552300000|2021-01-25 05:25:00|1413.6|1412.6|1412.9|1411.9|1413.7|1412.7|1412.8|1411.8|44
1611552600000|2021-01-25 05:30:00|1413.8|1412.8|1413.3|1412.3|1414.3|1413.3|1413.2|1412.2|11
1611552900000|2021-01-25 05:35:00|1412.8|1411.8|1412.4|1411.4|1412.8|1411.8|1411.7|1410.7|59
1611553200000|2021-01-25 05:40:00|1412.3|1411.3|1411.8|1410.8|1412.8|1411.8|1411.8|1410.8|32
1611553500000|2021-01-25 05:45:00|1411.2|1410.2|1411.6|1410.6|1411.9|1410.9|1411.2|1410.2|14
1611553800000|2021-01-25 05:50:00|1411.9|1410.9|1411.8|1410.8|1411.9|1410.9|1411.8|1410.8|2
1611554100000|2021-01-25 05:55:00|1412.4|1411.4|1412.5|1411.5|1412.5|1411.5|1412.4|1411.4|3
1611554400000|2021-01-25 06:00:00|1412.7|1411.7|1413.2|1412.2|1413.2|1412.2|1412.5|1411.5|60
1611554700000|2021-01-25 06:05:00|1413.3|1412.3|1413.6|1412.6|1413.6|1412.6|1413.3|1412.3|30
1611555000000|2021-01-25 06:10:00|1413.5|1412.5|1413.3|1412.3|1413.6|1412.6|1413|1412|32
1611555300000|2021-01-25 06:15:00|1413.4|1412.4|1411.8|1410.8|1413.4|1412.4|1411.4|1410.4|64
1611555600000|2021-01-25 06:20:00|1411.4|1410.4|1410.2|1409.2|1411.4|1410.4|1410.2|1409.2|73
1611555900000|2021-01-25 06:25:00|1410|1409|1409.5|1408.5|1410|1409|1408.4|1407.4|199
1611556200000|2021-01-25 06:30:00|1409.6|1408.6|1410.4|1409.4|1410.7|1409.7|1409.3|1408.3|14
1611556500000|2021-01-25 06:35:00|1410.5|1409.5|1410.3|1409.3|1410.5|1409.5|1410.3|1409.3|4
1611556800000|2021-01-25 06:40:00|1410.5|1409.5|1410.4|1409.4|1411.1|1410.1|1410|1409|24
1611557100000|2021-01-25 06:45:00|1410.8|1409.8|1410.5|1409.5|1411.1|1410.1|1410.2|1409.2|28
1611557400000|2021-01-25 06:50:00|1410.8|1409.8|1410.8|1409.8|1410.8|1409.8|1410.2|1409.2|21
1611557700000|2021-01-25 06:55:00|1410.4|1409.4|1409.7|1408.7|1410.9|1409.9|1409.7|1408.7|16
1611558000000|2021-01-25 07:00:00|1410|1409|1411.2|1410.2|1411.5|1410.5|1410|1409|34
1611558300000|2021-01-25 07:05:00|1411.8|1410.8|1411.7|1410.7|1411.8|1410.8|1411.1|1410.1|13
1611558600000|2021-01-25 07:10:00|1411.5|1410.5|1411.3|1410.3|1411.7|1410.7|1411.2|1410.2|15
1611558900000|2021-01-25 07:15:00|1411.1|1410.1|1411.6|1410.6|1412|1411|1411.1|1410.1|50
1611559200000|2021-01-25 07:20:00|1411.5|1410.5|1412.5|1411.5|1412.7|1411.7|1411.5|1410.5|46
1611559500000|2021-01-25 07:25:00|1412.6|1411.6|1412.9|1411.9|1413.2|1412.2|1412.6|1411.6|20
1611559800000|2021-01-25 07:30:00|1412.7|1411.7|1412.2|1411.2|1412.7|1411.7|1412.2|1411.2|13
1611560100000|2021-01-25 07:35:00|1412.4|1411.4|1412.4|1411.4|1413.1|1412.1|1411.9|1410.9|84
1611560400000|2021-01-25 07:40:00|1412.6|1411.6|1413.1|1412.1|1413.1|1412.1|1412.6|1411.6|8
1611560700000|2021-01-25 07:45:00|1413.3|1412.3|1413.1|1412.1|1413.9|1412.9|1413.1|1412.1|35
1611561000000|2021-01-25 07:50:00|1412.9|1411.9|1414.4|1413.4|1414.4|1413.4|1412.9|1411.9|17
1611561300000|2021-01-25 07:55:00|1414|1413|1414.2|1413.2|1414.8|1413.8|1413.8|1412.8|48
1611561600000|2021-01-25 08:00:00|1414.1|1413.1|1411.5|1410.5|1414.3|1413.3|1411|1410|1067
1611561900000|2021-01-25 08:05:00|1411.6|1410.6|1412.1|1411.1|1412.3|1411.3|1411.1|1410.1|216
1611562200000|2021-01-25 08:10:00|1412.3|1411.3|1410.7|1409.7|1412.3|1411.3|1410.2|1409.2|378
1611562500000|2021-01-25 08:15:00|1410.9|1409.9|1409.7|1408.7|1411.4|1410.4|1409.7|1408.7|187
1611562800000|2021-01-25 08:20:00|1409.6|1408.6|1410.4|1409.4|1410.7|1409.7|1409.3|1408.3|255
1611563100000|2021-01-25 08:25:00|1410.7|1409.7|1410.7|1409.7|1410.9|1409.9|1409.6|1408.6|302
1611563400000|2021-01-25 08:30:00|1410.6|1409.6|1410.4|1409.4|1411.7|1410.7|1410.4|1409.4|256
1611563700000|2021-01-25 08:35:00|1410.3|1409.3|1410.6|1409.6|1411|1410|1410.1|1409.1|85
1611564000000|2021-01-25 08:40:00|1410.7|1409.7|1410|1409|1410.7|1409.7|1409.4|1408.4|63
1611564300000|2021-01-25 08:45:00|1410.1|1409.1|1409.8|1408.8|1410.1|1409.1|1409.6|1408.6|92
1611564600000|2021-01-25 08:50:00|1410|1409|1409.1|1408.1|1410.3|1409.3|1409|1408|137
1611564900000|2021-01-25 08:55:00|1408.8|1407.8|1409.2|1408.2|1409.3|1408.3|1408.7|1407.7|49
1611565200000|2021-01-25 09:00:00|1409.1|1408.1|1408.4|1407.4|1409.2|1408.2|1408.4|1407.4|100
1611565500000|2021-01-25 09:05:00|1408.3|1407.3|1409.1|1408.1|1409.2|1408.2|1408.2|1407.2|158
1611565800000|2021-01-25 09:10:00|1409.2|1408.2|1409.8|1408.8|1409.9|1408.9|1409.2|1408.2|91
1611566100000|2021-01-25 09:15:00|1409.7|1408.7|1408.7|1407.7|1409.7|1408.7|1408.7|1407.7|125
1611566400000|2021-01-25 09:20:00|1408.8|1407.8|1408.7|1407.7|1409|1408|1408.7|1407.7|126
1611566700000|2021-01-25 09:25:00|1408.6|1407.6|1409.2|1408.2|1409.2|1408.2|1408.2|1407.2|119
1611567000000|2021-01-25 09:30:00|1409.1|1408.1|1409.5|1408.5|1409.5|1408.5|1409.1|1408.1|80
1611567300000|2021-01-25 09:35:00|1409.4|1408.4|1408.9|1407.9|1409.6|1408.6|1408.9|1407.9|24
1611567600000|2021-01-25 09:40:00|1408.6|1407.6|1408.5|1407.5|1409|1408|1408.5|1407.5|61
1611567900000|2021-01-25 09:45:00|1408.2|1407.2|1407.8|1406.8|1408.5|1407.5|1407.4|1406.4|146
1611568200000|2021-01-25 09:50:00|1407.7|1406.7|1407.7|1406.7|1408|1407|1407.5|1406.5|117
1611568500000|2021-01-25 09:55:00|1407.6|1406.6|1408.2|1407.2|1408.2|1407.2|1407.6|1406.6|101
1611568800000|2021-01-25 10:00:00|1408|1407|1408.8|1407.8|1408.9|1407.9|1407.8|1406.8|84
1611569100000|2021-01-25 10:05:00|1408.9|1407.9|1408.4|1407.4|1409|1408|1408.2|1407.2|183
1611569400000|2021-01-25 10:10:00|1408.2|1407.2|1407.9|1406.9|1408.2|1407.2|1407.9|1406.9|51
1611569700000|2021-01-25 10:15:00|1407.8|1406.8|1408.6|1407.6|1408.6|1407.6|1407.8|1406.8|98
1611570000000|2021-01-25 10:20:00|1408.8|1407.8|1409.5|1408.5|1409.6|1408.6|1408.8|1407.8|179
1611570300000|2021-01-25 10:25:00|1409.4|1408.4|1409.9|1408.9|1410|1409|1409.4|1408.4|45
1611570600000|2021-01-25 10:30:00|1410|1409|1410.4|1409.4|1410.5|1409.5|1409.7|1408.7|188
1611570900000|2021-01-25 10:35:00|1410.5|1409.5|1410.9|1409.9|1411|1410|1410.2|1409.2|284
1611571200000|2021-01-25 10:40:00|1411|1410|1411.2|1410.2|1411.3|1410.3|1410.7|1409.7|386
1611571500000|2021-01-25 10:45:00|1411.1|1410.1|1411.5|1410.5|1411.6|1410.6|1410.9|1409.9|165
1611571800000|2021-01-25 10:50:00|1411.4|1410.4|1411.1|1410.1|1411.5|1410.5|1411|1410|102
1611572100000|2021-01-25 10:55:00|1411|1410|1411.7|1410.7|1411.7|1410.7|1411|1410|125
1611572400000|2021-01-25 11:00:00|1411.6|1410.6|1411.8|1410.8|1411.8|1410.8|1411.3|1410.3|89
1611572700000|2021-01-25 11:05:00|1411.9|1410.9|1411.9|1410.9|1412.1|1411.1|1411.6|1410.6|186
1611573000000|2021-01-25 11:10:00|1411.8|1410.8|1411.7|1410.7|1412.1|1411.1|1411.6|1410.6|95
1611573300000|2021-01-25 11:15:00|1411.6|1410.6|1411.4|1410.4|1411.6|1410.6|1411.2|1410.2|86
1611573600000|2021-01-25 11:20:00|1411.3|1410.3|1411.4|1410.4|1411.4|1410.4|1411.2|1410.2|22
1611573900000|2021-01-25 11:25:00|1411.1|1410.1|1410.6|1409.6|1411.3|1410.3|1410.5|1409.5|78
1611574200000|2021-01-25 11:30:00|1410.5|1409.5|1410.6|1409.6|1410.7|1409.7|1410.5|1409.5|146
1611574500000|2021-01-25 11:35:00|1410.7|1409.7|1410.6|1409.6|1410.7|1409.7|1410.4|1409.4|65
1611574800000|2021-01-25 11:40:00|1410.5|1409.5|1410.6|1409.6|1410.6|1409.6|1410.4|1409.4|56
1611575100000|2021-01-25 11:45:00|1410.3|1409.3|1408.9|1407.9|1410.3|1409.3|1407.1|1406.1|1506
1611575400000|2021-01-25 11:50:00|1409|1408|1409.2|1408.2|1409.5|1408.5|1409|1408|97
1611575700000|2021-01-25 11:55:00|1409.1|1408.1|1408.8|1407.8|1409.1|1408.1|1407.8|1406.8|253
1611576000000|2021-01-25 12:00:00|1408.7|1407.7|1407.8|1406.8|1408.7|1407.7|1407.6|1406.6|88
1611576300000|2021-01-25 12:05:00|1407.6|1406.6|1407.9|1406.9|1408.2|1407.2|1407.5|1406.5|57
1611576600000|2021-01-25 12:10:00|1407.4|1406.4|1408.5|1407.5|1408.5|1407.5|1407.4|1406.4|35
1611576900000|2021-01-25 12:15:00|1408.2|1407.2|1408.7|1407.7|1408.9|1407.9|1408.2|1407.2|49
1611577200000|2021-01-25 12:20:00|1408.8|1407.8|1408.3|1407.3|1408.9|1407.9|1408.3|1407.3|61
1611577500000|2021-01-25 12:25:00|1408.1|1407.1|1407.4|1406.4|1408.1|1407.1|1407.3|1406.3|154
1611577800000|2021-01-25 12:30:00|1407.2|1406.2|1406.9|1405.9|1407.6|1406.6|1406.8|1405.8|374
1611578100000|2021-01-25 12:35:00|1407.1|1406.1|1405.7|1404.7|1407.1|1406.1|1405.1|1404.1|514
1611578400000|2021-01-25 12:40:00|1405.8|1404.8|1406|1405|1406.1|1405.1|1405.5|1404.5|212
1611578700000|2021-01-25 12:45:00|1405.9|1404.9|1406.1|1405.1|1406.2|1405.2|1405.6|1404.6|108
1611579000000|2021-01-25 12:50:00|1406|1405|1404.2|1403.2|1406|1405|1404.1|1403.1|923
1611579300000|2021-01-25 12:55:00|1404.1|1403.1|1404.6|1403.6|1404.6|1403.6|1403.5|1402.5|293
1611579600000|2021-01-25 13:00:00|1404.4|1403.4|1405.6|1404.6|1405.9|1404.9|1404|1403|206
1611579900000|2021-01-25 13:05:00|1405.7|1404.7|1405.8|1404.8|1406|1405|1405.1|1404.1|75
1611580200000|2021-01-25 13:10:00|1405.9|1404.9|1405.8|1404.8|1405.9|1404.9|1405|1404|109
1611580500000|2021-01-25 13:15:00|1405.9|1404.9|1406|1405|1406.2|1405.2|1405.4|1404.4|162
1611580800000|2021-01-25 13:20:00|1405.9|1404.9|1405.7|1404.7|1405.9|1404.9|1405|1404|87
1611581100000|2021-01-25 13:25:00|1405.9|1404.9|1404.7|1403.7|1406.1|1405.1|1404.7|1403.7|90
1611581400000|2021-01-25 13:30:00|1404.9|1403.9|1403.7|1402.7|1405.4|1404.4|1403.6|1402.6|440
1611581700000|2021-01-25 13:35:00|1403.6|1402.6|1403.4|1402.4|1404.4|1403.4|1403.3|1402.3|452
1611582000000|2021-01-25 13:40:00|1403.2|1402.2|1403.5|1402.5|1403.5|1402.5|1402.7|1401.7|435
1611582300000|2021-01-25 13:45:00|1403.3|1402.3|1404.7|1403.7|1404.7|1403.7|1403.1|1402.1|139
1611582600000|2021-01-25 13:50:00|1404.9|1403.9|1405.2|1404.2|1405.4|1404.4|1404.4|1403.4|170
1611582900000|2021-01-25 13:55:00|1404.9|1403.9|1405.3|1404.3|1405.7|1404.7|1404.7|1403.7|424
1611583200000|2021-01-25 14:00:00|1405.2|1404.2|1405.8|1404.8|1405.9|1404.9|1405.1|1404.1|51
1611583500000|2021-01-25 14:05:00|1405.7|1404.7|1406|1405|1406.2|1405.2|1405.7|1404.7|47
1611583800000|2021-01-25 14:10:00|1406.1|1405.1|1405.8|1404.8|1406.2|1405.2|1405.7|1404.7|160
1611584100000|2021-01-25 14:15:00|1405.7|1404.7|1405.9|1404.9|1406.1|1405.1|1405.6|1404.6|251
1611584400000|2021-01-25 14:20:00|1405.8|1404.8|1405.5|1404.5|1406.2|1405.2|1405.4|1404.4|169
1611584700000|2021-01-25 14:25:00|1405.3|1404.3|1405.8|1404.8|1406.1|1405.1|1405.3|1404.3|169
1611585000000|2021-01-25 14:30:00|1405.4|1404.9|1407|1406.5|1407.7|1407.2|1405.1|1404.6|3892
1611585300000|2021-01-25 14:35:00|1407.1|1406.6|1403.5|1403|1407.4|1406.9|1403.3|1402.8|2730
1611585600000|2021-01-25 14:40:00|1403.6|1403.1|1405.2|1404.7|1406|1405.5|1403.4|1402.9|1511
1611585900000|2021-01-25 14:45:00|1405.3|1404.8|1401.4|1400.9|1405.6|1405.1|1401.1|1400.6|1366
1611586200000|2021-01-25 14:50:00|1401.1|1400.6|1401|1400.5|1402.4|1401.9|1400.6|1400.1|1061
1611586500000|2021-01-25 14:55:00|1401.1|1400.6|1402.6|1402.1|1402.9|1402.4|1401.1|1400.6|1000
1611586800000|2021-01-25 15:00:00|1402.5|1402|1404|1403.5|1404.1|1403.6|1401.8|1401.3|1734
1611587100000|2021-01-25 15:05:00|1404.1|1403.6|1403.4|1402.9|1404.6|1404.1|1402.8|1402.3|1630
1611587400000|2021-01-25 15:10:00|1403.3|1402.8|1402.3|1401.8|1403.4|1402.9|1402|1401.5|1263
1611587700000|2021-01-25 15:15:00|1402.5|1402|1403|1402.5|1403|1402.5|1401.7|1401.2|1082
1611588000000|2021-01-25 15:20:00|1403.1|1402.6|1404.9|1404.4|1404.9|1404.4|1402.8|1402.3|932
1611588300000|2021-01-25 15:25:00|1404.8|1404.3|1403.8|1403.3|1404.8|1404.3|1403.3|1402.8|430
1611588600000|2021-01-25 15:30:00|1403.9|1403.4|1403.6|1403.1|1404.1|1403.6|1403.1|1402.6|526
1611588900000|2021-01-25 15:35:00|1403.7|1403.2|1403.1|1402.6|1403.8|1403.3|1402.9|1402.4|491
1611589200000|2021-01-25 15:40:00|1403|1402.5|1403.3|1402.8|1403.6|1403.1|1402.4|1401.9|469
1611589500000|2021-01-25 15:45:00|1403|1402.5|1402|1401.5|1404.2|1403.7|1402|1401.5|1393
1611589800000|2021-01-25 15:50:00|1401.9|1401.4|1400.3|1399.8|1402.3|1401.8|1399.3|1398.8|1166
1611590100000|2021-01-25 15:55:00|1400.4|1399.9|1397|1396.5|1400.6|1400.1|1396.5|1396|1678
1611590400000|2021-01-25 16:00:00|1396.9|1396.4|1393.7|1393.2|1398.1|1397.6|1393.2|1392.7|1700
1611590700000|2021-01-25 16:05:00|1393.8|1393.3|1388|1387.5|1393.8|1393.3|1387.1|1386.6|3301
1611591000000|2021-01-25 16:10:00|1388.1|1387.6|1393.9|1393.4|1394|1393.5|1387.4|1386.9|2720
1611591300000|2021-01-25 16:15:00|1394|1393.5|1395.1|1394.6|1395.2|1394.7|1392.3|1391.8|1561
1611591600000|2021-01-25 16:20:00|1395.2|1394.7|1394.5|1394|1395.6|1395.1|1394.3|1393.8|909
1611591900000|2021-01-25 16:25:00|1394.6|1394.1|1392.3|1391.8|1394.9|1394.4|1391.8|1391.3|1087
1611592200000|2021-01-25 16:30:00|1392.4|1391.9|1393.1|1392.6|1393.6|1393.1|1390.7|1390.2|1519
1611592500000|2021-01-25 16:35:00|1393|1392.5|1393.3|1392.8|1394.2|1393.7|1392.5|1392|871
1611592800000|2021-01-25 16:40:00|1393.2|1392.7|1394.1|1393.6|1394.1|1393.6|1392.2|1391.7|930
1611593100000|2021-01-25 16:45:00|1394.2|1393.7|1393.4|1392.9|1394.3|1393.8|1393.3|1392.8|770
1611593400000|2021-01-25 16:50:00|1393.5|1393|1394.6|1394.1|1394.9|1394.4|1393.4|1392.9|542
1611593700000|2021-01-25 16:55:00|1394.9|1394.4|1395.6|1395.1|1395.9|1395.4|1394.4|1393.9|624
1611594000000|2021-01-25 17:00:00|1395.7|1395.2|1395.3|1394.8|1396.4|1395.9|1395.1|1394.6|639
1611594300000|2021-01-25 17:05:00|1395.4|1394.9|1394.6|1394.1|1395.4|1394.9|1394.2|1393.7|733
1611594600000|2021-01-25 17:10:00|1394.5|1394|1392.4|1391.9|1394.9|1394.4|1392.3|1391.8|605
1611594900000|2021-01-25 17:15:00|1392.6|1392.1|1391.5|1391|1392.9|1392.4|1390.7|1390.2|725
1611595200000|2021-01-25 17:20:00|1391.4|1390.9|1390.8|1390.3|1393.3|1392.8|1390.8|1390.3|663
1611595500000|2021-01-25 17:25:00|1390.7|1390.2|1390.8|1390.3|1392.7|1392.2|1390.7|1390.2|662
1611595800000|2021-01-25 17:30:00|1390.9|1390.4|1392.9|1392.4|1393.2|1392.7|1390.1|1389.6|573
1611596100000|2021-01-25 17:35:00|1393.1|1392.6|1392.1|1391.6|1393.2|1392.7|1392.1|1391.6|689
1611596400000|2021-01-25 17:40:00|1392.3|1391.8|1392.6|1392.1|1393.5|1393|1392.3|1391.8|416
1611596700000|2021-01-25 17:45:00|1392.7|1392.2|1393|1392.5|1393.4|1392.9|1392.7|1392.2|591
1611597000000|2021-01-25 17:50:00|1393.1|1392.6|1392.7|1392.2|1393.3|1392.8|1392|1391.5|1095
1611597300000|2021-01-25 17:55:00|1392.8|1392.3|1392.6|1392.1|1393.1|1392.6|1392|1391.5|741
1611597600000|2021-01-25 18:00:00|1392.8|1392.3|1394.1|1393.6|1394.2|1393.7|1392.6|1392.1|430
1611597900000|2021-01-25 18:05:00|1394|1393.5|1394.5|1394|1394.7|1394.2|1393.1|1392.6|497
1611598200000|2021-01-25 18:10:00|1394.6|1394.1|1395.6|1395.1|1396.2|1395.7|1394.6|1394.1|756
1611598500000|2021-01-25 18:15:00|1395.7|1395.2|1395.8|1395.3|1395.9|1395.4|1394.9|1394.4|454
1611598800000|2021-01-25 18:20:00|1395.5|1395|1395.5|1395|1396.3|1395.8|1395.3|1394.8|656
1611599100000|2021-01-25 18:25:00|1395.6|1395.1|1396.1|1395.6|1396.2|1395.7|1395.2|1394.7|301
1611599400000|2021-01-25 18:30:00|1396.2|1395.7|1395.8|1395.3|1396.3|1395.8|1395.6|1395.1|583
1611599700000|2021-01-25 18:35:00|1395.7|1395.2|1396.5|1396|1396.8|1396.3|1395.7|1395.2|529
1611600000000|2021-01-25 18:40:00|1396.4|1395.9|1396.1|1395.6|1396.6|1396.1|1395.9|1395.4|451
1611600300000|2021-01-25 18:45:00|1396.2|1395.7|1396.4|1395.9|1396.6|1396.1|1395.8|1395.3|672
1611600600000|2021-01-25 18:50:00|1396.3|1395.8|1395.2|1394.7|1396.4|1395.9|1395.2|1394.7|479
1611600900000|2021-01-25 18:55:00|1395.3|1394.8|1395.8|1395.3|1396.1|1395.6|1395.1|1394.6|604
1611601200000|2021-01-25 19:00:00|1395.9|1395.4|1395.6|1395.1|1395.9|1395.4|1394.8|1394.3|255
1611601500000|2021-01-25 19:05:00|1395.8|1395.3|1394.9|1394.4|1395.8|1395.3|1394.7|1394.2|398
1611601800000|2021-01-25 19:10:00|1394.7|1394.2|1394.1|1393.6|1394.7|1394.2|1393.7|1393.2|255
1611602100000|2021-01-25 19:15:00|1394.2|1393.7|1393.8|1393.3|1394.5|1394|1393.2|1392.7|433
1611602400000|2021-01-25 19:20:00|1393.7|1393.2|1394.2|1393.7|1394.2|1393.7|1393.4|1392.9|289
1611602700000|2021-01-25 19:25:00|1394.3|1393.8|1394.5|1394|1394.5|1394|1393.8|1393.3|274
1611603000000|2021-01-25 19:30:00|1394.6|1394.1|1394.8|1394.3|1394.8|1394.3|1394.2|1393.7|371
1611603300000|2021-01-25 19:35:00|1394.7|1394.2|1393.9|1393.4|1394.7|1394.2|1393.9|1393.4|373
1611603600000|2021-01-25 19:40:00|1393.8|1393.3|1395.1|1394.6|1395.1|1394.6|1393.8|1393.3|332
1611603900000|2021-01-25 19:45:00|1395|1394.5|1395.2|1394.7|1395.3|1394.8|1394.8|1394.3|221
1611604200000|2021-01-25 19:50:00|1395.3|1394.8|1395.2|1394.7|1395.6|1395.1|1395|1394.5|302
1611604500000|2021-01-25 19:55:00|1395.1|1394.6|1395.7|1395.2|1395.8|1395.3|1395.1|1394.6|439
1611604800000|2021-01-25 20:00:00|1395.8|1395.3|1395.6|1395.1|1396.4|1395.9|1395.5|1395|491
1611605100000|2021-01-25 20:05:00|1395.7|1395.2|1396.4|1395.9|1396.9|1396.4|1395.6|1395.1|906
1611605400000|2021-01-25 20:10:00|1396.3|1395.8|1394.7|1394.2|1396.4|1395.9|1394.5|1394|790
1611605700000|2021-01-25 20:15:00|1394.6|1394.1|1395.6|1395.1|1395.6|1395.1|1393.9|1393.4|681
1611606000000|2021-01-25 20:20:00|1395.7|1395.2|1395.5|1395|1395.7|1395.2|1395.1|1394.6|401
1611606300000|2021-01-25 20:25:00|1395.4|1394.9|1395.1|1394.6|1395.6|1395.1|1395.1|1394.6|565
1611606600000|2021-01-25 20:30:00|1395|1394.5|1395.7|1395.2|1395.8|1395.3|1394.9|1394.4|584
1611606900000|2021-01-25 20:35:00|1395.6|1395.1|1396.4|1395.9|1396.5|1396|1395.6|1395.1|651
1611607200000|2021-01-25 20:40:00|1396.5|1396|1397.5|1397|1397.5|1397|1396.4|1395.9|510
1611607500000|2021-01-25 20:45:00|1397.6|1397.1|1398.6|1398.1|1398.8|1398.3|1397.6|1397.1|1175
1611607800000|2021-01-25 20:50:00|1398.5|1398|1399.6|1399.1|1399.7|1399.2|1398.5|1398|1422
1611608100000|2021-01-25 20:55:00|1399.5|1399|1400.8|1400.3|1401|1400.5|1399.3|1398.8|6592
1611608400000|2021-01-25 21:00:00|1401.1|1400.1|1401|1400|1401.5|1400.5|1400.9|1399.9|551
1611608700000|2021-01-25 21:05:00|1400.9|1399.9|1401.4|1400.4|1401.4|1400.4|1400.9|1399.9|48
1611609000000|2021-01-25 21:10:00|1401.5|1400.5|1401.8|1400.8|1401.8|1400.8|1401.5|1400.5|30
1611609300000|2021-01-25 21:15:00|||||||||23
1611609600000|2021-01-25 21:20:00|1401.6|1400.6|1401.6|1400.6|1401.6|1400.6|1401.6|1400.6|9
1611609900000|2021-01-25 21:25:00|1402.3|1401.3|1402.3|1401.3|1402.4|1401.4|1402.2|1401.2|65
1611610200000|2021-01-25 21:30:00|1402|1401|1402.4|1401.4|1402.4|1401.4|1401.7|1400.7|27
1611610500000|2021-01-25 21:35:00|1401.9|1400.9|1402.2|1401.2|1402.2|1401.2|1401.9|1400.9|6
1611610800000|2021-01-25 21:40:00|1402.6|1401.6|1402.6|1401.6|1402.6|1401.6|1402.6|1401.6|1
1611611100000|2021-01-25 21:45:00|1402.2|1401.2|1402.1|1401.1|1402.2|1401.2|1402.1|1401.1|141
1611611400000|2021-01-25 21:50:00|1401.9|1400.9|1401.8|1400.8|1401.9|1400.9|1401.8|1400.8|67
1611611700000|2021-01-25 21:55:00|1400.6|1399.6|1400.5|1399.5|1400.6|1399.6|1400.4|1399.4|23
1611612000000|2021-01-25 22:00:00|1401.7|1400.7|1400.4|1399.4|1401.7|1400.7|1400.4|1399.4|7
1611612300000|2021-01-25 22:05:00|1400.5|1399.5|1400.5|1399.5|1400.5|1399.5|1400.5|1399.5|1
1611615300000|2021-01-25 22:55:00|1400.4|1399.4|1400.4|1399.4|1400.4|1399.4|1400.4|1399.4|1
1611615600000|2021-01-25 23:00:00|1400.9|1398.9|1401|1399|1401.1|1399.1|1399.9|1397.9|0
1611615900000|2021-01-25 23:05:00|1401.1|1399.1|1400.8|1398.8|1401.2|1399.2|1400.6|1398.6|0
1611616200000|2021-01-25 23:10:00|1400.7|1398.7|1400.7|1398.7|1400.8|1398.8|1400.6|1398.6|0
1611616500000|2021-01-25 23:15:00|1400.8|1398.8|1401.3|1399.3|1401.5|1399.5|1400.8|1398.8|0
1611616800000|2021-01-25 23:20:00|1401.4|1399.4|1401.3|1399.3|1401.4|1399.4|1400.6|1398.6|0
1611617100000|2021-01-25 23:25:00|1401.2|1399.2|1400.9|1398.9|1401.3|1399.3|1400.9|1398.9|0
1611617400000|2021-01-25 23:30:00|1401|1399|1401.4|1399.4|1401.5|1399.5|1400.9|1398.9|0
1611617700000|2021-01-25 23:35:00|1401.5|1399.5|1401.3|1399.3|1401.5|1399.5|1401.3|1399.3|0
1611618000000|2021-01-25 23:40:00|1401.4|1399.4|1401.1|1399.1|1401.4|1399.4|1401|1399|0
1611618300000|2021-01-25 23:45:00|1400.9|1398.9|1400.8|1398.8|1401.1|1399.1|1400.8|1398.8|0
1611618600000|2021-01-25 23:50:00|1400.9|1398.9|1400.8|1398.8|1401.1|1399.1|1400.7|1398.7|0
1611618900000|2021-01-25 23:55:00|1400.7|1398.7|1400.6|1398.6|1400.9|1398.9|1400.5|1398.5|0
1611619200000|2021-01-26 00:00:00|1400.5|1398.5|1400.4|1398.4|1400.8|1398.8|1399.8|1397.8|0
1611619500000|2021-01-26 00:05:00|1400.5|1398.5|1400.6|1398.6|1400.9|1398.9|1400.3|1398.3|0
1611619800000|2021-01-26 00:10:00|1400.5|1398.5|1400.7|1398.7|1401|1399|1400.5|1398.5|0
1611620100000|2021-01-26 00:15:00|1400.6|1398.6|1400.4|1398.4|1400.7|1398.7|1400.3|1398.3|0
1611620400000|2021-01-26 00:20:00|1400.3|1398.3|1400.4|1398.4|1400.5|1398.5|1400|1398|0
1611620700000|2021-01-26 00:25:00|1400.3|1398.3|1400.3|1398.3|1400.3|1398.3|1399.9|1397.9|0
1611621000000|2021-01-26 00:30:00|1400.2|1398.2|1399.9|1397.9|1400.5|1398.5|1399.9|1397.9|0
1611621300000|2021-01-26 00:35:00|1399.8|1397.8|1400.1|1398.1|1400.5|1398.5|1399.8|1397.8|0
1611621600000|2021-01-26 00:40:00|1400|1398|1399.3|1397.3|1400|1398|1399.1|1397.1|0
1611621900000|2021-01-26 00:45:00|1399.4|1397.4|1399.5|1397.5|1399.5|1397.5|1398.9|1396.9|0
1611622200000|2021-01-26 00:50:00|1399.6|1397.6|1399.8|1397.8|1399.9|1397.9|1399.5|1397.5|0
1611622500000|2021-01-26 00:55:00|1399.9|1397.9|1399.2|1397.2|1399.9|1397.9|1399|1397|0
1611622800000|2021-01-26 01:00:00|1399.3|1397.3|1399.7|1398.7|1399.8|1398.8|1398.9|1397.3|27
1611623100000|2021-01-26 01:05:00|1400|1399|1400.2|1399.2|1400.3|1399.3|1399.7|1398.7|22
1611623400000|2021-01-26 01:10:00|1399.9|1398.9|1397.6|1396.6|1399.9|1398.9|1397.4|1396.4|212
1611623700000|2021-01-26 01:15:00|1397|1396|1395.8|1394.8|1397.7|1396.7|1395.4|1394.4|93
1611624000000|2021-01-26 01:20:00|1396|1395|1395.9|1394.9|1396|1395|1395.9|1394.9|7
1611624300000|2021-01-26 01:25:00|1396.2|1395.2|1394.6|1393.6|1396.2|1395.2|1394.3|1393.3|105
1611624600000|2021-01-26 01:30:00|1394.8|1393.8|1394.8|1393.8|1395.7|1394.7|1393.4|1392.4|264
1611624900000|2021-01-26 01:35:00|1395.8|1394.8|1398.3|1397.3|1398.4|1397.4|1395.8|1394.8|106
1611625200000|2021-01-26 01:40:00|1398.4|1397.4|1396.2|1395.2|1398.5|1397.5|1396.2|1395.2|15
1611625500000|2021-01-26 01:45:00|1396.3|1395.3|1395.1|1394.1|1396.3|1395.3|1395.1|1394.1|32
1611625800000|2021-01-26 01:50:00|1394.7|1393.7|1396.7|1395.7|1397.5|1396.5|1394.7|1393.7|38
1611626100000|2021-01-26 01:55:00|1396.8|1395.8|1397|1396|1397.3|1396.3|1396.6|1395.6|20
1611626400000|2021-01-26 02:00:00|1396.8|1395.8|1395.1|1394.1|1397.6|1396.6|1395|1394|30
1611626700000|2021-01-26 02:05:00|1394.8|1393.8|1392.4|1391.4|1394.8|1393.8|1392.3|1391.3|50
1611627000000|2021-01-26 02:10:00|1392.3|1391.3|1391.3|1390.3|1392.4|1391.4|1390.5|1389.5|171
1611627300000|2021-01-26 02:15:00|1391.4|1390.4|1389.6|1388.6|1392.1|1391.1|1389.6|1388.6|58
1611627600000|2021-01-26 02:20:00|1388.9|1387.9|1389.1|1388.1|1389.1|1388.1|1388|1387|89
1611627900000|2021-01-26 02:25:00|1389.3|1388.3|1389.5|1388.5|1389.7|1388.7|1389|1388|187
1611628200000|2021-01-26 02:30:00|1389.8|1388.8|1389.1|1388.1|1389.8|1388.8|1388.5|1387.5|14
1611628500000|2021-01-26 02:35:00|1388.9|1387.9|1386.1|1385.1|1389.4|1388.4|1386.1|1385.1|219
1611628800000|2021-01-26 02:40:00|1385.9|1384.9|1386.9|1385.9|1387.1|1386.1|1385.9|1384.9|114
1611629100000|2021-01-26 02:45:00|1386.8|1385.8|1386.3|1385.3|1387.1|1386.1|1386.1|1385.1|153
1611629400000|2021-01-26 02:50:00|1386.5|1385.5|1385.7|1384.7|1386.9|1385.9|1385.4|1384.4|185
1611629700000|2021-01-26 02:55:00|1385.1|1384.1|1383.7|1382.7|1385.1|1384.1|1383.4|1382.4|169
1611630000000|2021-01-26 03:00:00|1382.8|1381.8|1382.1|1381.1|1383|1382|1381.8|1380.8|40
1611630300000|2021-01-26 03:05:00|1381.9|1380.9|1383.4|1382.4|1383.5|1382.5|1381.4|1380.4|29
1611630600000|2021-01-26 03:10:00|1383.7|1382.7|1383.7|1382.7|1384.5|1383.5|1382.8|1381.8|24
1611630900000|2021-01-26 03:15:00|1383.6|1382.6|1383.9|1382.9|1384.5|1383.5|1383.6|1382.6|18
1611631200000|2021-01-26 03:20:00|1383.8|1382.8|1382.3|1381.3|1383.8|1382.8|1381.5|1380.5|38
1611631500000|2021-01-26 03:25:00|1381.3|1380.3|1382.9|1381.9|1383|1382|1380.9|1379.9|48
1611631800000|2021-01-26 03:30:00|1381.4|1380.4|1379.8|1378.8|1381.8|1380.8|1379.8|1378.8|47
1611632100000|2021-01-26 03:35:00|1379.1|1378.1|1378|1377|1379.7|1378.7|1377.3|1376.3|85
1611632400000|2021-01-26 03:40:00|1377.7|1376.7|1380.2|1379.2|1380.3|1379.3|1377.7|1376.7|73
1611632700000|2021-01-26 03:45:00|1380.1|1379.1|1379|1378|1380.1|1379.1|1379|1378|67
1611633000000|2021-01-26 03:50:00|1378.9|1377.9|1378|1377|1378.9|1377.9|1377.9|1376.9|13
1611633300000|2021-01-26 03:55:00|1378.2|1377.2|1379|1378|1379|1378|1378.2|1377.2|20
1611633600000|2021-01-26 04:00:00|1379.1|1378.1|1378.9|1377.9|1379.1|1378.1|1378.3|1377.3|48
1611633900000|2021-01-26 04:05:00|1379|1378|1379.5|1378.5|1379.5|1378.5|1378.8|1377.8|7
1611634200000|2021-01-26 04:10:00|1379.1|1378.1|1378.6|1377.6|1379.1|1378.1|1378.6|1377.6|13
1611634500000|2021-01-26 04:15:00|1378.7|1377.7|1377.8|1376.8|1378.8|1377.8|1377.8|1376.8|54
1611634800000|2021-01-26 04:20:00|1377.5|1376.5|1377.4|1376.4|1377.5|1376.5|1377.4|1376.4|7
1611635100000|2021-01-26 04:25:00|1377.2|1376.2|1376.7|1375.7|1377.4|1376.4|1376.3|1375.3|60
1611635400000|2021-01-26 04:30:00|1375.8|1374.8|1374.3|1373.3|1375.9|1374.9|1374.1|1373.1|135
1611635700000|2021-01-26 04:35:00|1374.4|1373.4|1373|1372|1374.9|1373.9|1372.9|1371.9|180
1611636000000|2021-01-26 04:40:00|1373.3|1372.3|1373.1|1372.1|1373.3|1372.3|1372.9|1371.9|7
1611636300000|2021-01-26 04:45:00|1373.7|1372.7|1373.9|1372.9|1374.1|1373.1|1373.5|1372.5|11
1611636600000|2021-01-26 04:50:00|1373.6|1372.6|1372.5|1371.5|1373.6|1372.6|1372.5|1371.5|74
1611636900000|2021-01-26 04:55:00|1371.7|1370.7|1371.9|1370.9|1372.1|1371.1|1371.6|1370.6|115
1611637200000|2021-01-26 05:00:00|1372|1371|1371.9|1370.9|1372.4|1371.4|1371.3|1370.3|41
1611637500000|2021-01-26 05:05:00|1372.8|1371.8|1373.8|1372.8|1374|1373|1372.8|1371.8|66
1611637800000|2021-01-26 05:10:00|1374.3|1373.3|1378.7|1377.7|1378.7|1377.7|1374.3|1373.3|14
1611638100000|2021-01-26 05:15:00|1379|1378|1378.5|1377.5|1379.2|1378.2|1378.3|1377.3|45
1611638400000|2021-01-26 05:20:00|1377.5|1376.5|1378.1|1377.1|1378.1|1377.1|1377.2|1376.2|23
1611638700000|2021-01-26 05:25:00|1379|1378|1378.7|1377.7|1379|1378|1378.7|1377.7|4
1611639000000|2021-01-26 05:30:00|1380|1379|1379.5|1378.5|1381.3|1380.3|1379.4|1378.4|186
1611639300000|2021-01-26 05:35:00|1379.1|1378.1|1379.2|1378.2|1379.2|1378.2|1378.6|1377.6|7
1611639600000|2021-01-26 05:40:00|1378.6|1377.6|1378.9|1377.9|1378.9|1377.9|1378.6|1377.6|44
1611639900000|2021-01-26 05:45:00|1378.8|1377.8|1378.3|1377.3|1378.8|1377.8|1377.3|1376.3|221
1611640200000|2021-01-26 05:50:00|1378.4|1377.4|1378.3|1377.3|1378.5|1377.5|1377.8|1376.8|9
1611640500000|2021-01-26 05:55:00|1379|1378|1379|1378|1379|1378|1379|1378|2
1611640800000|2021-01-26 06:00:00|1379.4|1378.4|1378.7|1377.7|1379.8|1378.8|1378.3|1377.3|142
1611641100000|2021-01-26 06:05:00|1378.5|1377.5|1377.1|1376.1|1378.5|1377.5|1377.1|1376.1|64
1611641400000|2021-01-26 06:10:00|1377.6|1376.6|1376.2|1375.2|1377.6|1376.6|1376.2|1375.2|110
1611641700000|2021-01-26 06:15:00|1377.2|1376.2|1378.4|1377.4|1378.6|1377.6|1377.2|1376.2|30
1611642000000|2021-01-26 06:20:00|1378.5|1377.5|1378.3|1377.3|1379.2|1378.2|1378.3|1377.3|30
1611642300000|2021-01-26 06:25:00|1378|1377|1378|1377|1378|1377|1378|1377|2
1611642600000|2021-01-26 06:30:00|1379|1378|1379|1378|1379|1378|1378.8|1377.8|7
1611642900000|2021-01-26 06:35:00|1378.4|1377.4|1377.3|1376.3|1378.6|1377.6|1377.3|1376.3|11
1611643200000|2021-01-26 06:40:00|1376.9|1375.9|1376.1|1375.1|1376.9|1375.9|1375.9|1374.9|53
1611643500000|2021-01-26 06:45:00|1376|1375|1375.1|1374.1|1376|1375|1375|1374|24
1611643800000|2021-01-26 06:50:00|1375.2|1374.2|1375|1374|1375.4|1374.4|1374.9|1373.9|53
1611644100000|2021-01-26 06:55:00|1374.9|1373.9|1374.8|1373.8|1375.2|1374.2|1374.5|1373.5|123
1611644400000|2021-01-26 07:00:00|1374.9|1373.9|1378.1|1377.1|1378.4|1377.4|1374.7|1373.7|133
1611644700000|2021-01-26 07:05:00|1377.8|1376.8|1378|1377|1378.7|1377.7|1377.6|1376.6|153
1611645000000|2021-01-26 07:10:00|1377.5|1376.5|1377.7|1376.7|1377.7|1376.7|1377.2|1376.2|51
1611645300000|2021-01-26 07:15:00|1377.9|1376.9|1377.9|1376.9|1378.2|1377.2|1377.6|1376.6|24
1611645600000|2021-01-26 07:20:00|1378.9|1377.9|1379.4|1378.4|1379.5|1378.5|1378.6|1377.6|125
1611645900000|2021-01-26 07:25:00|1379.2|1378.2|1379.7|1378.7|1380.3|1379.3|1379.2|1378.2|54
1611646200000|2021-01-26 07:30:00|1379.6|1378.6|1377.8|1376.8|1380|1379|1377.8|1376.8|215
1611646500000|2021-01-26 07:35:00|1377.7|1376.7|1376.4|1375.4|1377.7|1376.7|1376.2|1375.2|66
1611646800000|2021-01-26 07:40:00|1376.5|1375.5|1376.7|1375.7|1377.1|1376.1|1376.4|1375.4|35
1611647100000|2021-01-26 07:45:00|1376.9|1375.9|1377.5|1376.5|1378|1377|1376.9|1375.9|73
1611647400000|2021-01-26 07:50:00|1377.4|1376.4|1377|1376|1377.7|1376.7|1376.3|1375.3|127
1611647700000|2021-01-26 07:55:00|1376.9|1375.9|1378.2|1377.2|1378.2|1377.2|1376.4|1375.4|205
1611648000000|2021-01-26 08:00:00|1378.3|1377.3|1378.1|1377.1|1379.4|1378.4|1377.3|1376.3|610
1611648300000|2021-01-26 08:05:00|1378.2|1377.2|1378.6|1377.6|1378.9|1377.9|1377.6|1376.6|576
1611648600000|2021-01-26 08:10:00|1378.7|1377.7|1380.4|1379.4|1380.7|1379.7|1378.7|1377.7|813
1611648900000|2021-01-26 08:15:00|1380.5|1379.5|1380.2|1379.2|1381.3|1380.3|1379.5|1378.5|317
1611649200000|2021-01-26 08:20:00|1380.4|1379.4|1378.7|1377.7|1380.5|1379.5|1378.7|1377.7|191
1611649500000|2021-01-26 08:25:00|1378.8|1377.8|1379.9|1378.9|1380.2|1379.2|1378.6|1377.6|161
1611649800000|2021-01-26 08:30:00|1379.8|1378.8|1380.3|1379.3|1380.4|1379.4|1379.6|1378.6|130
1611650100000|2021-01-26 08:35:00|1380.4|1379.4|1381.2|1380.2|1381.6|1380.6|1380.4|1379.4|365
1611650400000|2021-01-26 08:40:00|1381.1|1380.1|1381.1|1380.1|1381.4|1380.4|1380.4|1379.4|287
1611650700000|2021-01-26 08:45:00|1381|1380|1382.4|1381.4|1382.5|1381.5|1381|1380|166
1611651000000|2021-01-26 08:50:00|1382.5|1381.5|1382.5|1381.5|1383.1|1382.1|1382.3|1381.3|136
1611651300000|2021-01-26 08:55:00|1382.4|1381.4|1382.9|1381.9|1383|1382|1381.7|1380.7|386
1611651600000|2021-01-26 09:00:00|1382.8|1381.8|1383.4|1382.4|1383.7|1382.7|1382.8|1381.8|336
1611651900000|2021-01-26 09:05:00|1383.3|1382.3|1383.7|1382.7|1384.1|1383.1|1383.3|1382.3|291
1611652200000|2021-01-26 09:10:00|1383.6|1382.6|1383.2|1382.2|1383.8|1382.8|1383|1382|135
1611652500000|2021-01-26 09:15:00|1383.1|1382.1|1384.3|1383.3|1384.5|1383.5|1383|1382|639
1611652800000|2021-01-26 09:20:00|1384.5|1383.5|1385.2|1384.2|1385.2|1384.2|1384.4|1383.4|186
1611653100000|2021-01-26 09:25:00|1385.1|1384.1|1384.7|1383.7|1385.2|1384.2|1384.5|1383.5|147
1611653400000|2021-01-26 09:30:00|1384.8|1383.8|1384.7|1383.7|1385.4|1384.4|1384.4|1383.4|245
1611653700000|2021-01-26 09:35:00|1384.8|1383.8|1383.9|1382.9|1385.1|1384.1|1383.7|1382.7|83
1611654000000|2021-01-26 09:40:00|1383.8|1382.8|1383.8|1382.8|1384.2|1383.2|1383.7|1382.7|96
1611654300000|2021-01-26 09:45:00|1383.9|1382.9|1383.9|1382.9|1384.4|1383.4|1383.8|1382.8|113
1611654600000|2021-01-26 09:50:00|1384|1383|1383|1382|1384|1383|1382.8|1381.8|101
1611654900000|2021-01-26 09:55:00|1382.9|1381.9|1381.9|1380.9|1382.9|1381.9|1381.4|1380.4|188
1611655200000|2021-01-26 10:00:00|1381.8|1380.8|1380.2|1379.2|1382|1381|1379.9|1378.9|587
1611655500000|2021-01-26 10:05:00|1380.4|1379.4|1380.9|1379.9|1381.2|1380.2|1380.4|1379.4|90
1611655800000|2021-01-26 10:10:00|1380.8|1379.8|1381.4|1380.4|1381.4|1380.4|1380.5|1379.5|114
1611656100000|2021-01-26 10:15:00|1381.5|1380.5|1381.1|1380.1|1381.6|1380.6|1380.9|1379.9|110
1611656400000|2021-01-26 10:20:00|1381.3|1380.3|1381|1380|1381.6|1380.6|1381|1380|68
1611656700000|2021-01-26 10:25:00|1381.1|1380.1|1381.3|1380.3|1381.4|1380.4|1381|1380|66
1611657000000|2021-01-26 10:30:00|1381.1|1380.1|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|77
1611657300000|2021-01-26 10:35:00|1380.5|1379.5|1380.3|1379.3|1380.5|1379.5|1379.9|1378.9|337
1611657600000|2021-01-26 10:40:00|1380.2|1379.2|1379.7|1378.7|1380.4|1379.4|1379.7|1378.7|250
1611657900000|2021-01-26 10:45:00|1379.6|1378.6|1379.7|1378.7|1379.7|1378.7|1379.2|1378.2|95
1611658200000|2021-01-26 10:50:00|1379.6|1378.6|1379.8|1378.8|1379.8|1378.8|1379.5|1378.5|288
1611658500000|2021-01-26 10:55:00|1379.7|1378.7|1380.6|1379.6|1380.9|1379.9|1379.4|1378.4|164
1611658800000|2021-01-26 11:00:00|1380.7|1379.7|1380.5|1379.5|1380.9|1379.9|1380.4|1379.4|142
1611659100000|2021-01-26 11:05:00|1380.4|1379.4|1381.8|1380.8|1381.8|1380.8|1380.4|1379.4|254
1611659400000|2021-01-26 11:10:00|1381.9|1380.9|1382.2|1381.2|1382.4|1381.4|1381.8|1380.8|208
1611659700000|2021-01-26 11:15:00|1382.3|1381.3|1382.7|1381.7|1382.9|1381.9|1382.2|1381.2|139
1611660000000|2021-01-26 11:20:00|1382.8|1381.8|1382.8|1381.8|1383|1382|1382.5|1381.5|133
1611660300000|2021-01-26 11:25:00|1382.9|1381.9|1382.8|1381.8|1382.9|1381.9|1382.5|1381.5|76
1611660600000|2021-01-26 11:30:00|1383|1382|1382.5|1381.5|1383.2|1382.2|1382.3|1381.3|117
1611660900000|2021-01-26 11:35:00|1382.7|1381.7|1382.4|1381.4|1383|1382|1382.2|1381.2|78
1611661200000|2021-01-26 11:40:00|1382.5|1381.5|1383.6|1382.6|1383.6|1382.6|1382.5|1381.5|387
1611661500000|2021-01-26 11:45:00|1383.7|1382.7|1384.6|1383.6|1384.7|1383.7|1383.4|1382.4|318
1611661800000|2021-01-26 11:50:00|1384.5|1383.5|1385.4|1384.4|1385.5|1384.5|1384.3|1383.3|387
1611662100000|2021-01-26 11:55:00|1385.3|1384.3|1384.8|1383.8|1385.3|1384.3|1384|1383|220
1611662400000|2021-01-26 12:00:00|1384.9|1383.9|1385.3|1384.3|1385.5|1384.5|1384.4|1383.4|377
1611662700000|2021-01-26 12:05:00|1385.6|1384.6|1386.9|1385.9|1387.2|1386.2|1385.6|1384.6|523
1611663000000|2021-01-26 12:10:00|1387.1|1386.1|1385.9|1384.9|1387.1|1386.1|1385.9|1384.9|276
1611663300000|2021-01-26 12:15:00|1386|1385|1385.9|1384.9|1386.1|1385.1|1385.2|1384.2|388
1611663600000|2021-01-26 12:20:00|1386.1|1385.1|1387.1|1386.1|1387.2|1386.2|1386.1|1385.1|96
1611663900000|2021-01-26 12:25:00|1387.3|1386.3|1386.4|1385.4|1387.3|1386.3|1386.4|1385.4|216
1611664200000|2021-01-26 12:30:00|1386.6|1385.6|1386.4|1385.4|1386.9|1385.9|1385.5|1384.5|352
1611664500000|2021-01-26 12:35:00|1386.3|1385.3|1386.9|1385.9|1387|1386|1386.3|1385.3|221
1611664800000|2021-01-26 12:40:00|1387|1386|1387.5|1386.5|1387.5|1386.5|1386.9|1385.9|207
1611665100000|2021-01-26 12:45:00|1387.9|1386.9|1387.3|1386.3|1388.5|1387.5|1386.9|1385.9|270
1611665400000|2021-01-26 12:50:00|1387.4|1386.4|1387.5|1386.5|1387.8|1386.8|1387.2|1386.2|157
1611665700000|2021-01-26 12:55:00|1387.3|1386.3|1387.3|1386.3|1387.5|1386.5|1387.1|1386.1|110
1611666000000|2021-01-26 13:00:00|1387.2|1386.2|1387.5|1386.5|1388|1387|1387.2|1386.2|240
1611666300000|2021-01-26 13:05:00|1387.6|1386.6|1386.5|1385.5|1387.6|1386.6|1386.5|1385.5|101
1611666600000|2021-01-26 13:10:00|1386.6|1385.6|1386.5|1385.5|1386.7|1385.7|1386.1|1385.1|212
1611666900000|2021-01-26 13:15:00|1386.7|1385.7|1386.9|1385.9|1387.3|1386.3|1386.2|1385.2|93
1611667200000|2021-01-26 13:20:00|1387|1386|1387.2|1386.2|1387.2|1386.2|1386.5|1385.5|66
1611667500000|2021-01-26 13:25:00|1387.3|1386.3|1386.7|1385.7|1387.4|1386.4|1386.5|1385.5|131
1611667800000|2021-01-26 13:30:00|1386.8|1385.8|1387.1|1386.1|1387.1|1386.1|1386.4|1385.4|90
1611668100000|2021-01-26 13:35:00|1387|1386|1387.9|1386.9|1388.1|1387.1|1387|1386|150
1611668400000|2021-01-26 13:40:00|1388|1387|1389.1|1388.1|1389.1|1388.1|1388|1387|124
1611668700000|2021-01-26 13:45:00|1389.2|1388.2|1389.4|1388.4|1389.4|1388.4|1388.5|1387.5|131
1611669000000|2021-01-26 13:50:00|1389.3|1388.3|1389.4|1388.4|1389.5|1388.5|1389|1388|56
1611669300000|2021-01-26 13:55:00|1389.3|1388.3|1389.3|1388.3|1389.6|1388.6|1389.1|1388.1|81
1611669600000|2021-01-26 14:00:00|1389.4|1388.4|1390.3|1389.3|1390.4|1389.4|1389.4|1388.4|202
1611669900000|2021-01-26 14:05:00|1390.2|1389.2|1391.1|1390.1|1391.5|1390.5|1390|1389|410
1611670200000|2021-01-26 14:10:00|1391.2|1390.2|1390.2|1389.2|1391.2|1390.2|1390.1|1389.1|203
1611670500000|2021-01-26 14:15:00|1390.3|1389.3|1390.4|1389.4|1390.7|1389.7|1389.8|1388.8|456
1611670800000|2021-01-26 14:20:00|1390.5|1389.5|1389.7|1388.7|1390.5|1389.5|1389.5|1388.5|344
1611671100000|2021-01-26 14:25:00|1389.8|1388.8|1389.3|1388.3|1389.9|1388.9|1388.9|1387.9|846
1611671400000|2021-01-26 14:30:00|1389|1388.5|1388.9|1388.4|1392.3|1391.8|1388.7|1388.2|6480
1611671700000|2021-01-26 14:35:00|1389|1388.5|1387.3|1386.8|1389.5|1389|1386.6|1386.1|1934
1611672000000|2021-01-26 14:40:00|1387.4|1386.9|1385.8|1385.3|1387.8|1387.3|1385.7|1385.2|1601
1611672300000|2021-01-26 14:45:00|1385.7|1385.2|1385.5|1385|1386.3|1385.8|1385.2|1384.7|2113
1611672600000|2021-01-26 14:50:00|1385.4|1384.9|1385.6|1385.1|1386|1385.5|1384.5|1384|1516
1611672900000|2021-01-26 14:55:00|1385.7|1385.2|1386.6|1386.1|1386.8|1386.3|1385.5|1385|1623
1611673200000|2021-01-26 15:00:00|1386.7|1386.2|1387.7|1387.2|1388.4|1387.9|1386.4|1385.9|1163
1611673500000|2021-01-26 15:05:00|1387.8|1387.3|1388.6|1388.1|1388.9|1388.4|1387.3|1386.8|1282
1611673800000|2021-01-26 15:10:00|1388.5|1388|1386.6|1386.1|1388.7|1388.2|1385.9|1385.4|1208
1611674100000|2021-01-26 15:15:00|1386.7|1386.2|1386.3|1385.8|1388|1387.5|1386|1385.5|908
1611674400000|2021-01-26 15:20:00|1386.4|1385.9|1387.8|1387.3|1387.8|1387.3|1386|1385.5|912
1611674700000|2021-01-26 15:25:00|1387.7|1387.2|1389.6|1389.1|1390.2|1389.7|1387.5|1387|1162
1611675000000|2021-01-26 15:30:00|1389.7|1389.2|1389.7|1389.2|1390.1|1389.6|1389.1|1388.6|1204
1611675300000|2021-01-26 15:35:00|1389.6|1389.1|1388.6|1388.1|1390|1389.5|1388.1|1387.6|848
1611675600000|2021-01-26 15:40:00|1388.7|1388.2|1388.9|1388.4|1389.4|1388.9|1388.4|1387.9|709
1611675900000|2021-01-26 15:45:00|1389|1388.5|1389.1|1388.6|1389.9|1389.4|1388.7|1388.2|824
1611676200000|2021-01-26 15:50:00|1389|1388.5|1388.5|1388|1389.1|1388.6|1388.2|1387.7|718
1611676500000|2021-01-26 15:55:00|1388.6|1388.1|1388.9|1388.4|1389.2|1388.7|1388.3|1387.8|869
1611676800000|2021-01-26 16:00:00|1389|1388.5|1388.7|1388.2|1389.3|1388.8|1388.1|1387.6|870
1611677100000|2021-01-26 16:05:00|1388.8|1388.3|1386.3|1385.8|1389.1|1388.6|1385.7|1385.2|1460
1611677400000|2021-01-26 16:10:00|1386.1|1385.6|1386.2|1385.7|1387.3|1386.8|1386.1|1385.6|835
1611677700000|2021-01-26 16:15:00|1386.1|1385.6|1386.4|1385.9|1387.2|1386.7|1386.1|1385.6|1035
1611678000000|2021-01-26 16:20:00|1386.3|1385.8|1385.7|1385.2|1386.7|1386.2|1385.7|1385.2|934
1611678300000|2021-01-26 16:25:00|1385.8|1385.3|1385.7|1385.2|1386.3|1385.8|1385.1|1384.6|973
1611678600000|2021-01-26 16:30:00|1385.8|1385.3|1385.3|1384.8|1386.2|1385.7|1385.2|1384.7|486
1611678900000|2021-01-26 16:35:00|1385.2|1384.7|1385.3|1384.8|1385.8|1385.3|1384.9|1384.4|615
1611679200000|2021-01-26 16:40:00|1385.2|1384.7|1384|1383.5|1385.2|1384.7|1384|1383.5|732
1611679500000|2021-01-26 16:45:00|1383.8|1383.3|1382.7|1382.2|1384|1383.5|1382.6|1382.1|750
1611679800000|2021-01-26 16:50:00|1382.6|1382.1|1382.8|1382.3|1383.8|1383.3|1382.4|1381.9|424
1611680100000|2021-01-26 16:55:00|1382.7|1382.2|1383.2|1382.7|1383.5|1383|1382.6|1382.1|524
1611680400000|2021-01-26 17:00:00|1383.3|1382.8|1384.7|1384.2|1384.8|1384.3|1383.1|1382.6|639
1611680700000|2021-01-26 17:05:00|1384.6|1384.1|1384.5|1384|1384.7|1384.2|1384.1|1383.6|438
1611681000000|2021-01-26 17:10:00|1384.6|1384.1|1385|1384.5|1385.5|1385|1384.6|1384.1|459
1611681300000|2021-01-26 17:15:00|1384.8|1384.3|1385.3|1384.8|1385.5|1385|1384.8|1384.3|260
1611681600000|2021-01-26 17:20:00|1385.4|1384.9|1385.6|1385.1|1385.8|1385.3|1385.1|1384.6|207
1611681900000|2021-01-26 17:25:00|1385.7|1385.2|1386.2|1385.7|1386.3|1385.8|1385.7|1385.2|163
1611682200000|2021-01-26 17:30:00|1386.3|1385.8|1386.7|1386.2|1386.7|1386.2|1386|1385.5|226
1611682500000|2021-01-26 17:35:00|1386.8|1386.3|1386.6|1386.1|1387|1386.5|1386.1|1385.6|230
1611682800000|2021-01-26 17:40:00|1386.3|1385.8|1385.8|1385.3|1386.6|1386.1|1385.7|1385.2|284
1611683100000|2021-01-26 17:45:00|1385.7|1385.2|1386|1385.5|1386.2|1385.7|1385.6|1385.1|305
1611683400000|2021-01-26 17:50:00|1385.9|1385.4|1386.7|1386.2|1386.8|1386.3|1385.9|1385.4|268
1611683700000|2021-01-26 17:55:00|1386.8|1386.3|1386.4|1385.9|1386.8|1386.3|1386.1|1385.6|304
1611684000000|2021-01-26 18:00:00|1386.3|1385.8|1386.5|1386|1386.5|1386|1386.1|1385.6|224
1611684300000|2021-01-26 18:05:00|1386.4|1385.9|1386.8|1386.3|1386.9|1386.4|1386.2|1385.7|261
1611684600000|2021-01-26 18:10:00|1386.9|1386.4|1386.9|1386.4|1387.4|1386.9|1386.9|1386.4|242
1611684900000|2021-01-26 18:15:00|1387|1386.5|1386.9|1386.4|1387.3|1386.8|1386.9|1386.4|333
1611685200000|2021-01-26 18:20:00|1386.8|1386.3|1386.9|1386.4|1386.9|1386.4|1386.7|1386.2|117
1611685500000|2021-01-26 18:25:00|1386.8|1386.3|1387.3|1386.8|1387.6|1387.1|1386.7|1386.2|281
1611685800000|2021-01-26 18:30:00|1387.1|1386.6|1386.8|1386.3|1387.2|1386.7|1386.4|1385.9|158
1611686100000|2021-01-26 18:35:00|1386.9|1386.4|1386.7|1386.2|1387|1386.5|1386.5|1386|137
1611686400000|2021-01-26 18:40:00|1386.5|1386|1387|1386.5|1387.1|1386.6|1386.3|1385.8|289
1611686700000|2021-01-26 18:45:00|1387.1|1386.6|1386.5|1386|1387.1|1386.6|1386.4|1385.9|122
1611687000000|2021-01-26 18:50:00|1386.4|1385.9|1386.8|1386.3|1386.8|1386.3|1386.2|1385.7|234
1611687300000|2021-01-26 18:55:00|1386.9|1386.4|1387|1386.5|1387|1386.5|1386.8|1386.3|148
1611687600000|2021-01-26 19:00:00|1386.9|1386.4|1387.5|1387|1387.5|1387|1386.8|1386.3|143
1611687900000|2021-01-26 19:05:00|1387.4|1386.9|1387.9|1387.4|1387.9|1387.4|1387.4|1386.9|105
1611688200000|2021-01-26 19:10:00|1388|1387.5|1387.7|1387.2|1388.1|1387.6|1387.7|1387.2|240
1611688500000|2021-01-26 19:15:00|1387.6|1387.1|1387.4|1386.9|1387.6|1387.1|1387.4|1386.9|320
1611688800000|2021-01-26 19:20:00|1387.3|1386.8|1387.7|1387.2|1387.9|1387.4|1387.3|1386.8|232
1611689100000|2021-01-26 19:25:00|1387.8|1387.3|1387.3|1386.8|1388.1|1387.6|1386.6|1386.1|406
1611689400000|2021-01-26 19:30:00|1387.2|1386.7|1387|1386.5|1387.6|1387.1|1386.7|1386.2|388
1611689700000|2021-01-26 19:35:00|1387.1|1386.6|1387.3|1386.8|1387.3|1386.8|1386.9|1386.4|139
1611690000000|2021-01-26 19:40:00|1387.2|1386.7|1387.2|1386.7|1387.4|1386.9|1387.1|1386.6|166
1611690300000|2021-01-26 19:45:00|1387.3|1386.8|1387.4|1386.9|1387.4|1386.9|1386.8|1386.3|894
1611690600000|2021-01-26 19:50:00|1387.3|1386.8|1387|1386.5|1387.3|1386.8|1386.6|1386.1|305
1611690900000|2021-01-26 19:55:00|1387.1|1386.6|1387.8|1387.3|1387.8|1387.3|1386.9|1386.4|372
1611691200000|2021-01-26 20:00:00|1387.6|1387.1|1387.8|1387.3|1388|1387.5|1387.3|1386.8|641
1611691500000|2021-01-26 20:05:00|1387.7|1387.2|1388|1387.5|1388.2|1387.7|1387.7|1387.2|278
1611691800000|2021-01-26 20:10:00|1388.1|1387.6|1388.2|1387.7|1388.6|1388.1|1387.9|1387.4|396
1611692100000|2021-01-26 20:15:00|1388.1|1387.6|1387.9|1387.4|1388.1|1387.6|1387.6|1387.1|522
1611692400000|2021-01-26 20:20:00|1388|1387.5|1387.7|1387.2|1388|1387.5|1387.4|1386.9|537
1611692700000|2021-01-26 20:25:00|1387.8|1387.3|1388.1|1387.6|1388.3|1387.8|1387.7|1387.2|578
1611693000000|2021-01-26 20:30:00|1388.2|1387.7|1387.9|1387.4|1388.6|1388.1|1387.7|1387.2|651
1611693300000|2021-01-26 20:35:00|1387.8|1387.3|1387.7|1387.2|1388.5|1388|1387.5|1387|1317
1611693600000|2021-01-26 20:40:00|1387.6|1387.1|1388.7|1388.2|1388.7|1388.2|1387.5|1387|1329
1611693900000|2021-01-26 20:45:00|1388.6|1388.1|1388.6|1388.1|1389.4|1388.9|1388.5|1388|1619
1611694200000|2021-01-26 20:50:00|1388.7|1388.2|1388.8|1388.3|1389.5|1389|1388.4|1387.9|2371
1611694500000|2021-01-26 20:55:00|1388.9|1388.4|1389.8|1389.3|1390.2|1389.7|1387.9|1387.4|13111
1611694800000|2021-01-26 21:00:00|1390.1|1389.1|1391.5|1390.5|1391.5|1390.5|1389.7|1388.7|961
1611695100000|2021-01-26 21:05:00|1391.8|1390.8|1391.8|1390.8|1392.7|1391.7|1391.6|1390.6|233
1611695400000|2021-01-26 21:10:00|1391.7|1390.7|1391.4|1390.4|1391.8|1390.8|1391|1390|78
1611695700000|2021-01-26 21:15:00|1391.3|1390.3|1391|1390|1391.3|1390.3|1391|1390|13
1611696000000|2021-01-26 21:20:00|1390.7|1389.7|1391|1390|1391|1390|1390.3|1389.3|10
1611696300000|2021-01-26 21:25:00|1390.8|1389.8|1392.5|1391.5|1393|1392|1390.8|1389.8|123
1611696600000|2021-01-26 21:30:00|1392.6|1391.6|1390.8|1389.8|1392.6|1391.6|1390.8|1389.8|57
1611696900000|2021-01-26 21:35:00|1390.1|1389.1|1389.9|1388.9|1390.5|1389.5|1389.9|1388.9|29
1611698100000|2021-01-26 21:55:00|1391|1390|1389.2|1388.2|1391|1390|1389.2|1388.2|31
1611699000000|2021-01-26 22:10:00|1391|1390|1392.5|1391.5|1392.5|1391.5|1391|1390|100
1611702000000|2021-01-26 23:00:00|1392.9|1390.9|1394.7|1392.7|1394.9|1392.9|1392.9|1390.9|0
1611702300000|2021-01-26 23:05:00|1394.6|1392.6|1393.9|1391.9|1394.7|1392.7|1393.9|1391.9|0
1611702600000|2021-01-26 23:10:00|1394|1392|1394.5|1392.5|1394.6|1392.6|1393.9|1391.9|0
1611702900000|2021-01-26 23:15:00|1394.6|1392.6|1394.5|1392.5|1394.7|1392.7|1394.4|1392.4|0
1611703200000|2021-01-26 23:20:00|1394.6|1392.6|1395.5|1393.5|1395.6|1393.6|1394.6|1392.6|0
1611703500000|2021-01-26 23:25:00|1395.4|1393.4|1394.7|1392.7|1395.4|1393.4|1394.6|1392.6|0
1611703800000|2021-01-26 23:30:00|1394.8|1392.8|1394.4|1392.4|1394.9|1392.9|1394|1392|0
1611704100000|2021-01-26 23:35:00|1394.3|1392.3|1393.4|1391.4|1394.4|1392.4|1393.2|1391.2|0
1611704400000|2021-01-26 23:40:00|1393.3|1391.3|1393.7|1391.7|1393.7|1391.7|1392.6|1390.6|0
1611704700000|2021-01-26 23:45:00|1393.6|1391.6|1393.5|1391.5|1393.9|1391.9|1393.3|1391.3|0
1611705000000|2021-01-26 23:50:00|1393.4|1391.4|1393.5|1391.5|1393.6|1391.6|1393.3|1391.3|0
1611705300000|2021-01-26 23:55:00|1393.4|1391.4|1393.6|1391.6|1393.8|1391.8|1393.2|1391.2|0
1611705600000|2021-01-27 00:00:00|1393.7|1391.7|1393.5|1391.5|1393.9|1391.9|1392.9|1390.9|0
1611705900000|2021-01-27 00:05:00|1393.6|1391.6|1392.7|1390.7|1393.7|1391.7|1392.6|1390.6|0
1611706200000|2021-01-27 00:10:00|1392.8|1390.8|1392.9|1390.9|1393|1391|1392.6|1390.6|0
1611706500000|2021-01-27 00:15:00|1392.8|1390.8|1393.3|1391.3|1393.5|1391.5|1392.6|1390.6|0
1611706800000|2021-01-27 00:20:00|1393.2|1391.2|1393.2|1391.2|1393.5|1391.5|1393.1|1391.1|0
1611707100000|2021-01-27 00:25:00|1393.3|1391.3|1393.8|1391.8|1394.1|1392.1|1393.2|1391.2|0
1611707400000|2021-01-27 00:30:00|1393.9|1391.9|1393.9|1391.9|1394|1392|1393.6|1391.6|0
1611707700000|2021-01-27 00:35:00|1394|1392|1393.7|1391.7|1394|1392|1393.6|1391.6|0
1611708000000|2021-01-27 00:40:00|1393.6|1391.6|1393.1|1391.1|1393.8|1391.8|1393.1|1391.1|0
1611708300000|2021-01-27 00:45:00|1393|1391|1393.1|1391.1|1393.2|1391.2|1393|1391|0
1611708600000|2021-01-27 00:50:00|1393|1391|1393.1|1391.1|1393.1|1391.1|1392.6|1390.6|0
1611708900000|2021-01-27 00:55:00|1393|1391|1393.4|1391.4|1393.4|1391.4|1393|1391|0
1611709200000|2021-01-27 01:00:00|1392.6|1391.6|1390.8|1389.8|1392.8|1391.8|1390.1|1389.1|123
1611709500000|2021-01-27 01:05:00|1390.5|1389.5|1389.8|1388.8|1390.5|1389.5|1389.8|1388.8|33
1611709800000|2021-01-27 01:10:00|1389.3|1388.3|1388.7|1387.7|1389.5|1388.5|1387.9|1386.9|259
1611710100000|2021-01-27 01:15:00|1388.6|1387.6|1387.2|1386.2|1388.7|1387.7|1386.9|1385.9|20
1611710400000|2021-01-27 01:20:00|1387.6|1386.6|1388.2|1387.2|1388.2|1387.2|1387|1386|10
1611710700000|2021-01-27 01:25:00|1389.4|1388.4|1390.6|1389.6|1390.6|1389.6|1389.4|1388.4|12
1611711000000|2021-01-27 01:30:00|1390.3|1389.3|1390.4|1389.4|1391|1390|1389.3|1388.3|121
1611711300000|2021-01-27 01:35:00|1390.2|1389.2|1388.7|1387.7|1390.2|1389.2|1387.6|1386.6|88
1611711600000|2021-01-27 01:40:00|1388.9|1387.9|1389.7|1388.7|1389.9|1388.9|1388.9|1387.9|18
1611711900000|2021-01-27 01:45:00|1388.6|1387.6|1384.2|1383.2|1388.6|1387.6|1384.2|1383.2|28
1611712200000|2021-01-27 01:50:00|1384.4|1383.4|1382.8|1381.8|1385.1|1384.1|1382|1381|116
1611712500000|2021-01-27 01:55:00|1383|1382|1382.2|1381.2|1383.3|1382.3|1382.1|1381.1|16
1611712800000|2021-01-27 02:00:00|1381.9|1380.9|1375.4|1374.4|1381.9|1380.9|1375.4|1374.4|255
1611713100000|2021-01-27 02:05:00|1375.7|1374.7|1373.6|1372.6|1376.3|1375.3|1372|1371|312
1611713400000|2021-01-27 02:10:00|1373.9|1372.9|1372.6|1371.6|1374|1373|1371.9|1370.9|187
1611713700000|2021-01-27 02:15:00|1372.3|1371.3|1373.7|1372.7|1373.7|1372.7|1371.6|1370.6|77
1611714000000|2021-01-27 02:20:00|1373.8|1372.8|1374|1373|1374.8|1373.8|1373.3|1372.3|13
1611714300000|2021-01-27 02:25:00|1374.1|1373.1|1377.1|1376.1|1377.1|1376.1|1374.1|1373.1|26
1611714600000|2021-01-27 02:30:00|1377.4|1376.4|1380.1|1379.1|1380.2|1379.2|1377|1376|73
1611714900000|2021-01-27 02:35:00|1379.3|1378.3|1379.5|1378.5|1379.8|1378.8|1379.3|1378.3|10
1611715200000|2021-01-27 02:40:00|1379.2|1378.2|1379|1378|1379.2|1378.2|1378.8|1377.8|4
1611715500000|2021-01-27 02:45:00|1378.2|1377.2|1378.3|1377.3|1378.3|1377.3|1378.2|1377.2|4
1611715800000|2021-01-27 02:50:00|1378.7|1377.7|1379|1378|1379|1378|1378.7|1377.7|10
1611716100000|2021-01-27 02:55:00|1379.3|1378.3|1379.7|1378.7|1380|1379|1378.7|1377.7|13
1611716400000|2021-01-27 03:00:00|1378|1377|1378.2|1377.2|1378.4|1377.4|1377.8|1376.8|8
1611716700000|2021-01-27 03:05:00|1379|1378|1376.1|1375.1|1379|1378|1376.1|1375.1|12
1611717000000|2021-01-27 03:10:00|1375.8|1374.8|1375|1374|1375.9|1374.9|1374.4|1373.4|57
1611717300000|2021-01-27 03:15:00|1375.2|1374.2|1378|1377|1378|1377|1375.2|1374.2|15
1611717600000|2021-01-27 03:20:00|1378.1|1377.1|1377.6|1376.6|1378.3|1377.3|1377.6|1376.6|5
1611717900000|2021-01-27 03:25:00|1377.8|1376.8|1377.7|1376.7|1377.8|1376.8|1377.6|1376.6|12
1611718200000|2021-01-27 03:30:00|1379.2|1378.2|1379.3|1378.3|1379.4|1378.4|1379.1|1378.1|7
1611718500000|2021-01-27 03:35:00|1381.3|1380.3|1380.1|1379.1|1381.3|1380.3|1379.9|1378.9|4
1611718800000|2021-01-27 03:40:00|1380.5|1379.5|1379.1|1378.1|1380.6|1379.6|1379.1|1378.1|18
1611719100000|2021-01-27 03:45:00|1379.3|1378.3|1379.7|1378.7|1379.7|1378.7|1379.3|1378.3|3
1611719400000|2021-01-27 03:50:00|1379.8|1378.8|1380.1|1379.1|1380.1|1379.1|1379.8|1378.8|4
1611719700000|2021-01-27 03:55:00|1379.4|1378.4|1378.7|1377.7|1379.4|1378.4|1378.7|1377.7|26
1611720000000|2021-01-27 04:00:00|1379|1378|1378.7|1377.7|1379.1|1378.1|1378.7|1377.7|15
1611720300000|2021-01-27 04:05:00|1379.1|1378.1|1379.1|1378.1|1379.4|1378.4|1379.1|1378.1|3
1611720600000|2021-01-27 04:10:00|1379|1378|1379|1378|1379.1|1378.1|1378.9|1377.9|13
1611720900000|2021-01-27 04:15:00|1378.6|1377.6|1378.2|1377.2|1378.7|1377.7|1378.2|1377.2|59
1611721200000|2021-01-27 04:20:00|1378.3|1377.3|1378.1|1377.1|1378.6|1377.6|1377.9|1376.9|51
1611721500000|2021-01-27 04:25:00|1378.8|1377.8|1378.7|1377.7|1378.8|1377.8|1378.7|1377.7|7
1611721800000|2021-01-27 04:30:00|1378.1|1377.1|1378.8|1377.8|1378.8|1377.8|1378.1|1377.1|7
1611722100000|2021-01-27 04:35:00|1378.1|1377.1|1378.5|1377.5|1378.5|1377.5|1377.9|1376.9|11
1611722400000|2021-01-27 04:40:00|1377.9|1376.9|1378.9|1377.9|1378.9|1377.9|1377.9|1376.9|8
1611722700000|2021-01-27 04:45:00|1378.7|1377.7|1378.5|1377.5|1378.9|1377.9|1378.4|1377.4|10
1611723000000|2021-01-27 04:50:00|1378.1|1377.1|1378.3|1377.3|1378.3|1377.3|1378.1|1377.1|7
1611723300000|2021-01-27 04:55:00|1378.4|1377.4|1379.3|1378.3|1379.7|1378.7|1378.4|1377.4|22
1611723600000|2021-01-27 05:00:00|1379|1378|1380.3|1379.3|1380.6|1379.6|1378.7|1377.7|11
1611723900000|2021-01-27 05:05:00|1381.9|1380.9|1381.9|1380.9|1381.9|1380.9|1381.9|1380.9|3
1611724200000|2021-01-27 05:10:00|1381.7|1380.7|1381.6|1380.6|1382.4|1381.4|1381.6|1380.6|12
1611724500000|2021-01-27 05:15:00|1380.7|1379.7|1381.5|1380.5|1381.6|1380.6|1380.7|1379.7|6
1611724800000|2021-01-27 05:20:00|1381.1|1380.1|1381|1380|1381.5|1380.5|1380.8|1379.8|10
1611725100000|2021-01-27 05:25:00|1380.6|1379.6|1380.8|1379.8|1380.8|1379.8|1380.6|1379.6|7
1611725400000|2021-01-27 05:30:00|1381|1380|1379.7|1378.7|1381.2|1380.2|1379.7|1378.7|8
1611725700000|2021-01-27 05:35:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1
1611726000000|2021-01-27 05:40:00|1380.1|1379.1|1380.2|1379.2|1380.2|1379.2|1380.1|1379.1|2
1611726300000|2021-01-27 05:45:00|1380.7|1379.7|1380.9|1379.9|1380.9|1379.9|1380.6|1379.6|11
1611726600000|2021-01-27 05:50:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1380.8|1379.8|5
1611726900000|2021-01-27 05:55:00|1381.9|1380.9|1382.2|1381.2|1382.2|1381.2|1381.9|1380.9|2
1611727200000|2021-01-27 06:00:00|1382.5|1381.5|1381|1380|1382.5|1381.5|1380.9|1379.9|13
1611727500000|2021-01-27 06:05:00|1381.2|1380.2|1380.3|1379.3|1381.4|1380.4|1380.3|1379.3|12
1611727800000|2021-01-27 06:10:00|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|4
1611728100000|2021-01-27 06:15:00|1379.1|1378.1|1379.1|1378.1|1379.4|1378.4|1379.1|1378.1|5
1611728700000|2021-01-27 06:25:00|1378.3|1377.3|1378.2|1377.2|1378.3|1377.3|1378.2|1377.2|9
1611729000000|2021-01-27 06:30:00|1377.7|1376.7|1379.6|1378.6|1379.6|1378.6|1377.7|1376.7|31
1611729300000|2021-01-27 06:35:00|1380.2|1379.2|1380.9|1379.9|1380.9|1379.9|1380.2|1379.2|35
1611729600000|2021-01-27 06:40:00|1380.6|1379.6|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|12
1611729900000|2021-01-27 06:45:00|1380.6|1379.6|1379.8|1378.8|1380.6|1379.6|1379.8|1378.8|2
1611730200000|2021-01-27 06:50:00|1380.3|1379.3|1380.2|1379.2|1380.3|1379.3|1380.2|1379.2|2
1611730500000|2021-01-27 06:55:00|1381|1380|1380.6|1379.6|1381.1|1380.1|1380.5|1379.5|8
1611730800000|2021-01-27 07:00:00|1380.4|1379.4|1380.5|1379.5|1380.6|1379.6|1380|1379|72
1611731100000|2021-01-27 07:05:00|1380.6|1379.6|1379.4|1378.4|1380.6|1379.6|1379.4|1378.4|12
1611731400000|2021-01-27 07:10:00|1379.6|1378.6|1379.9|1378.9|1380|1379|1379.4|1378.4|46
1611731700000|2021-01-27 07:15:00|1379.7|1378.7|1379.7|1378.7|1379.7|1378.7|1379.3|1378.3|29
1611732000000|2021-01-27 07:20:00|1380.2|1379.2|1378.8|1377.8|1380.3|1379.3|1378.8|1377.8|10
1611732300000|2021-01-27 07:25:00|1379.1|1378.1|1379.1|1378.1|1379.4|1378.4|1379.1|1378.1|10
1611732600000|2021-01-27 07:30:00|1378.9|1377.9|1378.6|1377.6|1378.9|1377.9|1378.1|1377.1|42
1611732900000|2021-01-27 07:35:00|1378.3|1377.3|1378.8|1377.8|1379.2|1378.2|1378.3|1377.3|32
1611733200000|2021-01-27 07:40:00|1378.7|1377.7|1378.7|1377.7|1378.7|1377.7|1378.6|1377.6|3
1611733500000|2021-01-27 07:45:00|1378.3|1377.3|1378.4|1377.4|1378.9|1377.9|1378.2|1377.2|17
1611733800000|2021-01-27 07:50:00|1378.3|1377.3|1378.2|1377.2|1378.5|1377.5|1378.2|1377.2|16
1611734100000|2021-01-27 07:55:00|1377.6|1376.6|1378.1|1377.1|1378.3|1377.3|1377|1376|64
1611734400000|2021-01-27 08:00:00|1378.4|1377.4|1375.2|1374.2|1378.4|1377.4|1374.9|1373.9|392
1611734700000|2021-01-27 08:05:00|1375.3|1374.3|1376.7|1375.7|1377|1376|1374.7|1373.7|413
1611735000000|2021-01-27 08:10:00|1376.9|1375.9|1375.6|1374.6|1376.9|1375.9|1374.9|1373.9|355
1611735300000|2021-01-27 08:15:00|1375.2|1374.2|1375.8|1374.8|1376.5|1375.5|1375.1|1374.1|149
1611735600000|2021-01-27 08:20:00|1375.9|1374.9|1375.2|1374.2|1376.2|1375.2|1374.8|1373.8|151
1611735900000|2021-01-27 08:25:00|1375.1|1374.1|1374.4|1373.4|1375.7|1374.7|1374.3|1373.3|273
1611736200000|2021-01-27 08:30:00|1374.5|1373.5|1374.7|1373.7|1374.9|1373.9|1374.2|1373.2|202
1611736500000|2021-01-27 08:35:00|1374.6|1373.6|1374.8|1373.8|1375.1|1374.1|1374.3|1373.3|204
1611736800000|2021-01-27 08:40:00|1374.7|1373.7|1374.2|1373.2|1374.7|1373.7|1374|1373|118
1611737100000|2021-01-27 08:45:00|1374.1|1373.1|1373.9|1372.9|1374.1|1373.1|1373.4|1372.4|188
1611737400000|2021-01-27 08:50:00|1374|1373|1373.1|1372.1|1374.1|1373.1|1372.9|1371.9|448
1611737700000|2021-01-27 08:55:00|1373|1372|1372.8|1371.8|1373.1|1372.1|1372.2|1371.2|534
1611738000000|2021-01-27 09:00:00|1372.7|1371.7|1373.9|1372.9|1374.4|1373.4|1372.7|1371.7|122
1611738300000|2021-01-27 09:05:00|1373.8|1372.8|1373.1|1372.1|1373.9|1372.9|1372.9|1371.9|337
1611738600000|2021-01-27 09:10:00|1373|1372|1372.6|1371.6|1373.8|1372.8|1372.5|1371.5|281
1611738900000|2021-01-27 09:15:00|1372.7|1371.7|1373.8|1372.8|1373.8|1372.8|1372.7|1371.7|303
1611739200000|2021-01-27 09:20:00|1373.6|1372.6|1373.8|1372.8|1374.1|1373.1|1373.5|1372.5|185
1611739500000|2021-01-27 09:25:00|1374|1373|1373.8|1372.8|1374.1|1373.1|1373.6|1372.6|134
1611739800000|2021-01-27 09:30:00|1373.7|1372.7|1373.8|1372.8|1373.9|1372.9|1373.5|1372.5|139
1611740100000|2021-01-27 09:35:00|1373.9|1372.9|1372.7|1371.7|1374|1373|1372.7|1371.7|561
1611740400000|2021-01-27 09:40:00|1372.6|1371.6|1372.4|1371.4|1372.9|1371.9|1372.4|1371.4|167
1611740700000|2021-01-27 09:45:00|1372.5|1371.5|1372.1|1371.1|1372.7|1371.7|1372.1|1371.1|119
1611741000000|2021-01-27 09:50:00|1372.2|1371.2|1372|1371|1372.3|1371.3|1371.8|1370.8|156
1611741300000|2021-01-27 09:55:00|1371.9|1370.9|1371.5|1370.5|1372.1|1371.1|1371.5|1370.5|418
1611741600000|2021-01-27 10:00:00|1371.6|1370.6|1370.8|1369.8|1371.6|1370.6|1370.8|1369.8|326
1611741900000|2021-01-27 10:05:00|1370.5|1369.5|1370.4|1369.4|1370.9|1369.9|1370.1|1369.1|245
1611742200000|2021-01-27 10:10:00|1370.3|1369.3|1369.1|1368.1|1370.3|1369.3|1368.5|1367.5|947
1611742500000|2021-01-27 10:15:00|1369|1368|1369.6|1368.6|1369.6|1368.6|1368.6|1367.6|564
1611742800000|2021-01-27 10:20:00|1369.4|1368.4|1369.3|1368.3|1369.8|1368.8|1369.1|1368.1|204
1611743100000|2021-01-27 10:25:00|1369.2|1368.2|1369.2|1368.2|1369.7|1368.7|1369.1|1368.1|252
1611743400000|2021-01-27 10:30:00|1369.3|1368.3|1370.2|1369.2|1370.4|1369.4|1368.9|1367.9|201
1611743700000|2021-01-27 10:35:00|1370.1|1369.1|1369|1368|1370.3|1369.3|1368.8|1367.8|111
1611744000000|2021-01-27 10:40:00|1369.1|1368.1|1368.8|1367.8|1369.9|1368.9|1368.7|1367.7|119
1611744300000|2021-01-27 10:45:00|1368.7|1367.7|1368.7|1367.7|1369.1|1368.1|1368.5|1367.5|135
1611744600000|2021-01-27 10:50:00|1368.6|1367.6|1368.5|1367.5|1369|1368|1368.5|1367.5|80
1611744900000|2021-01-27 10:55:00|1368.4|1367.4|1368.8|1367.8|1369.2|1368.2|1368.4|1367.4|350
1611745200000|2021-01-27 11:00:00|1368.9|1367.9|1366.7|1365.7|1368.9|1367.9|1365.9|1364.9|382
1611745500000|2021-01-27 11:05:00|1366.8|1365.8|1367.2|1366.2|1367.2|1366.2|1366|1365|304
1611745800000|2021-01-27 11:10:00|1367.3|1366.3|1366.8|1365.8|1367.3|1366.3|1366.3|1365.3|233
1611746100000|2021-01-27 11:15:00|1366.9|1365.9|1367.2|1366.2|1367.2|1366.2|1366.5|1365.5|102
1611746400000|2021-01-27 11:20:00|1367|1366|1366.9|1365.9|1367.4|1366.4|1366.9|1365.9|135
1611746700000|2021-01-27 11:25:00|1366.8|1365.8|1366.6|1365.6|1366.8|1365.8|1366|1365|246
1611747000000|2021-01-27 11:30:00|1366.5|1365.5|1365.8|1364.8|1366.7|1365.7|1365.8|1364.8|268
1611747300000|2021-01-27 11:35:00|1365.9|1364.9|1364.8|1363.8|1365.9|1364.9|1363.9|1362.9|456
1611747600000|2021-01-27 11:40:00|1364.7|1363.7|1363.5|1362.5|1364.7|1363.7|1362.8|1361.8|525
1611747900000|2021-01-27 11:45:00|1363.6|1362.6|1360.7|1359.7|1363.8|1362.8|1359.5|1358.5|892
1611748200000|2021-01-27 11:50:00|1360.8|1359.8|1362.2|1361.2|1362.5|1361.5|1360.1|1359.1|265
1611748500000|2021-01-27 11:55:00|1362.3|1361.3|1361.6|1360.6|1362.6|1361.6|1361.6|1360.6|297
1611748800000|2021-01-27 12:00:00|1361.7|1360.7|1364|1363|1364.3|1363.3|1361.7|1360.7|415
1611749100000|2021-01-27 12:05:00|1363.8|1362.8|1364.1|1363.1|1365.1|1364.1|1363.1|1362.1|370
1611749400000|2021-01-27 12:10:00|1363.9|1362.9|1362.8|1361.8|1363.9|1362.9|1362|1361|368
1611749700000|2021-01-27 12:15:00|1362.5|1361.5|1362.3|1361.3|1364.3|1363.3|1361.5|1360.5|818
1611750000000|2021-01-27 12:20:00|1362.1|1361.1|1362.5|1361.5|1362.5|1361.5|1361.3|1360.3|545
1611750300000|2021-01-27 12:25:00|1362.6|1361.6|1362.6|1361.6|1362.7|1361.7|1361.5|1360.5|307
1611750600000|2021-01-27 12:30:00|1362.8|1361.8|1362|1361|1363.6|1362.6|1361.4|1360.4|439
1611750900000|2021-01-27 12:35:00|1361.9|1360.9|1361.2|1360.2|1362.6|1361.6|1360.8|1359.8|225
1611751200000|2021-01-27 12:40:00|1361.5|1360.5|1360.5|1359.5|1361.7|1360.7|1360.1|1359.1|367
1611751500000|2021-01-27 12:45:00|1360.6|1359.6|1361.8|1360.8|1362|1361|1360|1359|323
1611751800000|2021-01-27 12:50:00|1361.9|1360.9|1360|1359|1361.9|1360.9|1359.8|1358.8|367
1611752100000|2021-01-27 12:55:00|1359.8|1358.8|1358.4|1357.4|1359.9|1358.9|1358.4|1357.4|904
1611752400000|2021-01-27 13:00:00|1358.3|1357.3|1357.7|1356.7|1358.6|1357.6|1357.5|1356.5|347
1611752700000|2021-01-27 13:05:00|1357.8|1356.8|1358.9|1357.9|1359.3|1358.3|1357.4|1356.4|167
1611753000000|2021-01-27 13:10:00|1358.7|1357.7|1359.4|1358.4|1359.4|1358.4|1358.3|1357.3|330
1611753300000|2021-01-27 13:15:00|1359.6|1358.6|1361|1360|1361.6|1360.6|1359.5|1358.5|420
1611753600000|2021-01-27 13:20:00|1360.9|1359.9|1360.8|1359.8|1361.1|1360.1|1360.2|1359.2|304
1611753900000|2021-01-27 13:25:00|1360.7|1359.7|1359.9|1358.9|1361.1|1360.1|1359.7|1358.7|453
1611754200000|2021-01-27 13:30:00|1360|1359|1358.5|1357.5|1360.3|1359.3|1358|1357|897
1611754500000|2021-01-27 13:35:00|1358.6|1357.6|1357.1|1356.1|1358.6|1357.6|1357.1|1356.1|625
1611754800000|2021-01-27 13:40:00|1357|1356|1358.4|1357.4|1359.2|1358.2|1356.9|1355.9|714
1611755100000|2021-01-27 13:45:00|1358.3|1357.3|1358.7|1357.7|1359.3|1358.3|1358|1357|442
1611755400000|2021-01-27 13:50:00|1358.8|1357.8|1359.2|1358.2|1359.6|1358.6|1358.8|1357.8|504
1611755700000|2021-01-27 13:55:00|1359.3|1358.3|1360.1|1359.1|1360.3|1359.3|1358.8|1357.8|463
1611756000000|2021-01-27 14:00:00|1360|1359|1360.2|1359.2|1361|1360|1360|1359|288
1611756300000|2021-01-27 14:05:00|1360.1|1359.1|1358.2|1357.2|1360.2|1359.2|1357.9|1356.9|686
1611756600000|2021-01-27 14:10:00|1358.1|1357.1|1357.2|1356.2|1358.1|1357.1|1357.1|1356.1|435
1611756900000|2021-01-27 14:15:00|1357.3|1356.3|1359.1|1358.1|1359.1|1358.1|1356.8|1355.8|477
1611757200000|2021-01-27 14:20:00|1359.2|1358.2|1358.7|1357.7|1359.3|1358.3|1358.5|1357.5|408
1611757500000|2021-01-27 14:25:00|1358.8|1357.8|1361|1360|1361.6|1360.6|1358.6|1357.6|1289
1611757800000|2021-01-27 14:30:00|1360.7|1360.2|1358.1|1357.6|1362.4|1361.9|1356.9|1356.4|5289
1611758100000|2021-01-27 14:35:00|1358.2|1357.7|1356.4|1355.9|1358.2|1357.7|1355.1|1354.6|3933
1611758400000|2021-01-27 14:40:00|1356.1|1355.6|1352.1|1351.6|1356.1|1355.6|1351.9|1351.4|2560
1611758700000|2021-01-27 14:45:00|1352.2|1351.7|1353.1|1352.6|1355.1|1354.6|1351.6|1351.1|2704
1611759000000|2021-01-27 14:50:00|1353|1352.5|1353.3|1352.8|1353.3|1352.8|1350.7|1350.2|3092
1611759300000|2021-01-27 14:55:00|1353.2|1352.7|1354.5|1354|1356.5|1356|1353|1352.5|3243
1611759600000|2021-01-27 15:00:00|1354.4|1353.9|1358.1|1357.6|1358.5|1358|1353.9|1353.4|2476
1611759900000|2021-01-27 15:05:00|1358.2|1357.7|1358.8|1358.3|1359.2|1358.7|1357.3|1356.8|1049
1611760200000|2021-01-27 15:10:00|1358.7|1358.2|1357.6|1357.1|1359.4|1358.9|1357.3|1356.8|1802
1611760500000|2021-01-27 15:15:00|1357.5|1357|1359.6|1359.1|1359.9|1359.4|1357.1|1356.6|1850
1611760800000|2021-01-27 15:20:00|1359.7|1359.2|1362.2|1361.7|1362.3|1361.8|1359.7|1359.2|1443
1611761100000|2021-01-27 15:25:00|1362.1|1361.6|1362|1361.5|1363.3|1362.8|1361.7|1361.2|1449
1611761400000|2021-01-27 15:30:00|1362.2|1361.7|1361.9|1361.4|1364|1363.5|1360.2|1359.7|1177
1611761700000|2021-01-27 15:35:00|1361.8|1361.3|1361.2|1360.7|1362.1|1361.6|1360.5|1360|992
1611762000000|2021-01-27 15:40:00|1361.3|1360.8|1362.3|1361.8|1362.9|1362.4|1360.9|1360.4|761
1611762300000|2021-01-27 15:45:00|1362.4|1361.9|1363.4|1362.9|1363.6|1363.1|1362.1|1361.6|571
1611762600000|2021-01-27 15:50:00|1363.5|1363|1363.4|1362.9|1364.1|1363.6|1362.4|1361.9|734
1611762900000|2021-01-27 15:55:00|1363.3|1362.8|1363.9|1363.4|1364.3|1363.8|1363.1|1362.6|783
1611763200000|2021-01-27 16:00:00|1363.8|1363.3|1363.1|1362.6|1363.8|1363.3|1362.4|1361.9|1058
1611763500000|2021-01-27 16:05:00|1363|1362.5|1361.6|1361.1|1363.5|1363|1361.3|1360.8|1105
1611763800000|2021-01-27 16:10:00|1361.7|1361.2|1361.3|1360.8|1362.3|1361.8|1360.9|1360.4|676
1611764100000|2021-01-27 16:15:00|1361.2|1360.7|1359.9|1359.4|1361.7|1361.2|1359.7|1359.2|807
1611764400000|2021-01-27 16:20:00|1360|1359.5|1360.5|1360|1361|1360.5|1359.7|1359.2|682
1611764700000|2021-01-27 16:25:00|1360.3|1359.8|1360.9|1360.4|1361.5|1361|1360.2|1359.7|680
1611765000000|2021-01-27 16:30:00|1361.1|1360.6|1359.9|1359.4|1361.6|1361.1|1359.9|1359.4|999
1611765300000|2021-01-27 16:35:00|1360.1|1359.6|1361|1360.5|1361.6|1361.1|1359.8|1359.3|653
1611765600000|2021-01-27 16:40:00|1360.9|1360.4|1361.1|1360.6|1361.6|1361.1|1360.7|1360.2|480
1611765900000|2021-01-27 16:45:00|1361.2|1360.7|1359.9|1359.4|1362.1|1361.6|1359.9|1359.4|1109
1611766200000|2021-01-27 16:50:00|1360|1359.5|1359.7|1359.2|1360.6|1360.1|1359.6|1359.1|648
1611766500000|2021-01-27 16:55:00|1359.8|1359.3|1358.4|1357.9|1360|1359.5|1358|1357.5|761
1611766800000|2021-01-27 17:00:00|1358.3|1357.8|1357.8|1357.3|1359|1358.5|1357.7|1357.2|1043
1611767100000|2021-01-27 17:05:00|1357.9|1357.4|1360|1359.5|1360.2|1359.7|1357.9|1357.4|607
1611767400000|2021-01-27 17:10:00|1360.1|1359.6|1362.5|1362|1362.6|1362.1|1360|1359.5|714
1611767700000|2021-01-27 17:15:00|1362.4|1361.9|1361.9|1361.4|1362.8|1362.3|1361.8|1361.3|704
1611768000000|2021-01-27 17:20:00|1361.8|1361.3|1362.2|1361.7|1362.4|1361.9|1361.6|1361.1|332
1611768300000|2021-01-27 17:25:00|1362.3|1361.8|1362.2|1361.7|1362.8|1362.3|1361.9|1361.4|414
1611768600000|2021-01-27 17:30:00|1362.3|1361.8|1361.5|1361|1362.6|1362.1|1361.4|1360.9|486
1611768900000|2021-01-27 17:35:00|1361.6|1361.1|1362.3|1361.8|1362.3|1361.8|1360.5|1360|595
1611769200000|2021-01-27 17:40:00|1362.4|1361.9|1363.8|1363.3|1363.9|1363.4|1362.2|1361.7|417
1611769500000|2021-01-27 17:45:00|1363.7|1363.2|1364.3|1363.8|1364.3|1363.8|1363.2|1362.7|478
1611769800000|2021-01-27 17:50:00|1364.2|1363.7|1364.6|1364.1|1365.1|1364.6|1363.7|1363.2|492
1611770100000|2021-01-27 17:55:00|1364.7|1364.2|1364.6|1364.1|1365.1|1364.6|1364.2|1363.7|335
1611770400000|2021-01-27 18:00:00|1364.9|1364.4|1364.3|1363.8|1365.4|1364.9|1364.3|1363.8|462
1611770700000|2021-01-27 18:05:00|1364.4|1363.9|1363.8|1363.3|1364.4|1363.9|1363.4|1362.9|365
1611771000000|2021-01-27 18:10:00|1363.7|1363.2|1363.1|1362.6|1363.9|1363.4|1362.6|1362.1|407
1611771300000|2021-01-27 18:15:00|1363.2|1362.7|1363.6|1363.1|1363.9|1363.4|1362.6|1362.1|347
1611771600000|2021-01-27 18:20:00|1363.5|1363|1363.8|1363.3|1363.9|1363.4|1363.1|1362.6|384
1611771900000|2021-01-27 18:25:00|1363.9|1363.4|1365.1|1364.6|1365.7|1365.2|1363.8|1363.3|601
1611772200000|2021-01-27 18:30:00|1365|1364.5|1365.1|1364.6|1365.5|1365|1364.5|1364|528
1611772500000|2021-01-27 18:35:00|1365|1364.5|1364.5|1364|1365.3|1364.8|1364.2|1363.7|440
1611772800000|2021-01-27 18:40:00|1364.6|1364.1|1363.5|1363|1364.6|1364.1|1363.5|1363|591
1611773100000|2021-01-27 18:45:00|1363.3|1362.8|1363.4|1362.9|1364|1363.5|1363.2|1362.7|821
1611773400000|2021-01-27 18:50:00|1363.3|1362.8|1363.8|1363.3|1363.9|1363.4|1363.2|1362.7|347
1611773700000|2021-01-27 18:55:00|1363.7|1363.2|1363.7|1363.2|1364.1|1363.6|1362.6|1362.1|699
1611774000000|2021-01-27 19:00:00|1363.9|1363.4|1364.2|1363.7|1365.8|1365.3|1363.3|1362.8|941
1611774300000|2021-01-27 19:05:00|1364.1|1363.6|1363|1362.5|1364.1|1363.6|1362.4|1361.9|888
1611774600000|2021-01-27 19:10:00|1363.1|1362.6|1362.6|1362.1|1363.4|1362.9|1362.5|1362|520
1611774900000|2021-01-27 19:15:00|1362.5|1362|1360.6|1360.1|1362.5|1362|1359.8|1359.3|898
1611775200000|2021-01-27 19:20:00|1360.7|1360.2|1360.1|1359.6|1360.8|1360.3|1359.5|1359|949
1611775500000|2021-01-27 19:25:00|1360.2|1359.7|1359.6|1359.1|1360.8|1360.3|1359.5|1359|760
1611775800000|2021-01-27 19:30:00|1359.5|1359|1356.7|1356.2|1359.8|1359.3|1356.7|1356.2|987
1611776100000|2021-01-27 19:35:00|1356.8|1356.3|1356.8|1356.3|1357.5|1357|1355.7|1355.2|1442
1611776400000|2021-01-27 19:40:00|1356.7|1356.2|1358.5|1358|1359|1358.5|1356.2|1355.7|950
1611776700000|2021-01-27 19:45:00|1358.3|1357.8|1357.5|1357|1359.3|1358.8|1356.8|1356.3|1783
1611777000000|2021-01-27 19:50:00|1357.6|1357.1|1356|1355.5|1358.1|1357.6|1355|1354.5|1511
1611777300000|2021-01-27 19:55:00|1355.9|1355.4|1355.4|1354.9|1357|1356.5|1354.8|1354.3|1090
1611777600000|2021-01-27 20:00:00|1355.6|1355.1|1356.3|1355.8|1356.9|1356.4|1354.1|1353.6|837
1611777900000|2021-01-27 20:05:00|1356.2|1355.7|1355.3|1354.8|1357|1356.5|1355.1|1354.6|603
1611778200000|2021-01-27 20:10:00|1355.5|1355|1356.6|1356.1|1356.8|1356.3|1354.7|1354.2|849
1611778500000|2021-01-27 20:15:00|1356.7|1356.2|1355.4|1354.9|1357.3|1356.8|1355.3|1354.8|525
1611778800000|2021-01-27 20:20:00|1355.3|1354.8|1353.4|1352.9|1355.6|1355.1|1353.2|1352.7|574
1611779100000|2021-01-27 20:25:00|1353.5|1353|1352.7|1352.2|1354.8|1354.3|1352|1351.5|1342
1611779400000|2021-01-27 20:30:00|1352.6|1352.1|1352|1351.5|1353.9|1353.4|1351.9|1351.4|953
1611779700000|2021-01-27 20:35:00|1352.1|1351.6|1352.3|1351.8|1352.8|1352.3|1350.7|1350.2|2535
1611780000000|2021-01-27 20:40:00|1352.2|1351.7|1351.9|1351.4|1352.7|1352.2|1351.5|1351|1162
1611780300000|2021-01-27 20:45:00|1351.7|1351.2|1352.2|1351.7|1352.6|1352.1|1351.2|1350.7|1852
1611780600000|2021-01-27 20:50:00|1352.1|1351.6|1351.8|1351.3|1352.8|1352.3|1351.5|1351|2509
1611780900000|2021-01-27 20:55:00|1351.7|1351.2|1350.9|1350.4|1352.4|1351.9|1350.1|1349.6|8356
1611781200000|2021-01-27 21:00:00|1351.4|1350.6|1353.4|1352.4|1353.4|1352.4|1351.2|1350.2|1859
1611781500000|2021-01-27 21:05:00|1353.3|1352.3|1349.9|1348.9|1353.6|1352.6|1349.4|1348.4|512
1611781800000|2021-01-27 21:10:00|1349.6|1348.6|1348.3|1347.3|1349.7|1348.7|1348.3|1347.3|133
1611782100000|2021-01-27 21:15:00|1348.2|1347.2|1348.2|1347.2|1348.2|1347.2|1348.2|1347.2|5
1611782400000|2021-01-27 21:20:00|1348.6|1347.6|1350.2|1349.2|1350.2|1349.2|1348.4|1347.4|62
1611782700000|2021-01-27 21:25:00|1351.6|1350.6|1352.1|1351.1|1352.1|1351.1|1350.7|1349.7|51
1611783000000|2021-01-27 21:30:00|1351.7|1350.7|1352.1|1351.1|1352.1|1351.1|1351.6|1350.6|7
1611783300000|2021-01-27 21:35:00|1350.1|1349.1|1352.8|1351.8|1352.8|1351.8|1350.1|1349.1|37
1611783600000|2021-01-27 21:40:00|1353.7|1352.7|1352.1|1351.1|1354.6|1353.6|1348.5|1347.5|177
1611783900000|2021-01-27 21:45:00|1351.5|1350.5|1351.6|1350.6|1351.9|1350.9|1351.5|1350.5|16
1611784200000|2021-01-27 21:50:00|||||||||39
1611784500000|2021-01-27 21:55:00|1351.5|1350.5|1354|1353|1354|1353|1351.5|1350.5|40
1611788100000|2021-01-27 22:55:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|12
1611788400000|2021-01-27 23:00:00|1350|1348|1349.7|1347.7|1351.3|1349.3|1348.6|1346.6|0
1611788700000|2021-01-27 23:05:00|1350|1348|1344.4|1342.4|1350.2|1348.2|1344.2|1342.2|0
1611789000000|2021-01-27 23:10:00|1344.7|1342.7|1344.6|1342.6|1344.8|1342.8|1343.9|1341.9|0
1611789300000|2021-01-27 23:15:00|1344.8|1342.8|1342.1|1340.1|1344.8|1342.8|1341.1|1339.1|0
1611789600000|2021-01-27 23:20:00|1342|1340|1343.1|1341.1|1344|1342|1341.8|1339.8|0
1611789900000|2021-01-27 23:25:00|1343.2|1341.2|1344.1|1342.1|1344.8|1342.8|1343|1341|0
1611790200000|2021-01-27 23:30:00|1344.2|1342.2|1343.1|1341.1|1344.8|1342.8|1342.7|1340.7|0
1611790500000|2021-01-27 23:35:00|1343.2|1341.2|1341.9|1339.9|1343.6|1341.6|1340|1338|0
1611790800000|2021-01-27 23:40:00|1342.1|1340.1|1341.3|1339.3|1342.1|1340.1|1340.3|1338.3|0
1611791100000|2021-01-27 23:45:00|1341.4|1339.4|1343.5|1341.5|1343.9|1341.9|1341.3|1339.3|0
1611791400000|2021-01-27 23:50:00|1343.3|1341.3|1342.4|1340.4|1343.5|1341.5|1341.1|1339.1|0
1611791700000|2021-01-27 23:55:00|1342.5|1340.5|1340.6|1338.6|1343.4|1341.4|1338.8|1336.8|0
1611792000000|2021-01-28 00:00:00|1340.8|1338.8|1344.1|1342.1|1344.4|1342.4|1340.8|1338.8|0
1611792300000|2021-01-28 00:05:00|1344|1342|1343.5|1341.5|1345.3|1343.3|1342.5|1340.5|0
1611792600000|2021-01-28 00:10:00|1343.4|1341.4|1343.5|1341.5|1344|1342|1342.5|1340.5|0
1611792900000|2021-01-28 00:15:00|1343.6|1341.6|1344.8|1342.8|1345.1|1343.1|1343.2|1341.2|0
1611793200000|2021-01-28 00:20:00|1344.7|1342.7|1343.7|1341.7|1345.2|1343.2|1343.3|1341.3|0
1611793500000|2021-01-28 00:25:00|1343.6|1341.6|1343.7|1341.7|1344.4|1342.4|1342.8|1340.8|0
1611793800000|2021-01-28 00:30:00|1343.8|1341.8|1345.7|1343.7|1346.8|1344.8|1343.2|1341.2|0
1611794100000|2021-01-28 00:35:00|1345.8|1343.8|1346.6|1344.6|1346.7|1344.7|1345|1343|0
1611794400000|2021-01-28 00:40:00|1346.5|1344.5|1347.7|1345.7|1347.8|1345.8|1346.3|1344.3|0
1611794700000|2021-01-28 00:45:00|1347.6|1345.6|1347.1|1345.1|1347.6|1345.6|1346.5|1344.5|0
1611795000000|2021-01-28 00:50:00|1346.9|1344.9|1346.7|1344.7|1347.3|1345.3|1346.5|1344.5|0
1611795300000|2021-01-28 00:55:00|1346.8|1344.8|1346.9|1344.9|1347.4|1345.4|1346.5|1344.5|0
1611795600000|2021-01-28 01:00:00|1349|1348|1346.2|1345.2|1349|1348|1346.2|1345.2|20
1611795900000|2021-01-28 01:05:00|1347.7|1346.7|1348.9|1347.9|1349.9|1348.9|1347.5|1346.5|98
1611796200000|2021-01-28 01:10:00|1349.4|1348.4|1350.1|1349.1|1351.4|1350.4|1349.4|1348.4|136
1611796500000|2021-01-28 01:15:00|1350.7|1349.7|1351.8|1350.8|1351.8|1350.8|1350.1|1349.1|66
1611796800000|2021-01-28 01:20:00|1352.4|1351.4|1352.4|1351.4|1352.8|1351.8|1352|1351|48
1611797100000|2021-01-28 01:25:00|1352.3|1351.3|1353.6|1352.6|1354|1353|1350.9|1349.9|117
1611797400000|2021-01-28 01:30:00|1353.5|1352.5|1349.9|1348.9|1353.8|1352.8|1349.8|1348.8|128
1611797700000|2021-01-28 01:35:00|1349.7|1348.7|1353.7|1352.7|1353.7|1352.7|1348.9|1347.9|119
1611798000000|2021-01-28 01:40:00|1354.1|1353.1|1359|1358|1359|1358|1353.9|1352.9|396
1611798300000|2021-01-28 01:45:00|1359.6|1358.6|1359|1358|1359.6|1358.6|1358.4|1357.4|61
1611798600000|2021-01-28 01:50:00|1359.5|1358.5|1363.4|1362.4|1363.4|1362.4|1359.5|1358.5|214
1611798900000|2021-01-28 01:55:00|1363.1|1362.1|1360.4|1359.4|1364|1363|1359.9|1358.9|103
1611799200000|2021-01-28 02:00:00|1359.5|1358.5|1360.9|1359.9|1361.2|1360.2|1359.2|1358.2|36
1611799500000|2021-01-28 02:05:00|1359.8|1358.8|1357.2|1356.2|1359.8|1358.8|1356.9|1355.9|40
1611799800000|2021-01-28 02:10:00|1357|1356|1356.8|1355.8|1357.5|1356.5|1356.2|1355.2|17
1611800100000|2021-01-28 02:15:00|1357|1356|1355.9|1354.9|1357.7|1356.7|1355.9|1354.9|26
1611800400000|2021-01-28 02:20:00|1355.6|1354.6|1354.4|1353.4|1356.9|1355.9|1354.3|1353.3|47
1611800700000|2021-01-28 02:25:00|1353.9|1352.9|1352.5|1351.5|1354.1|1353.1|1352.2|1351.2|85
1611801000000|2021-01-28 02:30:00|1352.1|1351.1|1350.7|1349.7|1352.1|1351.1|1349.6|1348.6|73
1611801300000|2021-01-28 02:35:00|1350.6|1349.6|1349.3|1348.3|1350.6|1349.6|1348.8|1347.8|78
1611801600000|2021-01-28 02:40:00|1349.2|1348.2|1348|1347|1349.8|1348.8|1348|1347|88
1611801900000|2021-01-28 02:45:00|1347.5|1346.5|1345.9|1344.9|1348.3|1347.3|1345.9|1344.9|52
1611802200000|2021-01-28 02:50:00|1345.4|1344.4|1343.9|1342.9|1345.7|1344.7|1343.9|1342.9|33
1611802500000|2021-01-28 02:55:00|1343.6|1342.6|1348.5|1347.5|1348.6|1347.6|1343.6|1342.6|65
1611802800000|2021-01-28 03:00:00|1348.7|1347.7|1346.1|1345.1|1348.7|1347.7|1346.1|1345.1|11
1611803100000|2021-01-28 03:05:00|1346|1345|1343.9|1342.9|1346|1345|1343.9|1342.9|32
1611803400000|2021-01-28 03:10:00|1344.1|1343.1|1343.6|1342.6|1344.5|1343.5|1342.8|1341.8|57
1611803700000|2021-01-28 03:15:00|1343.5|1342.5|1346.4|1345.4|1346.7|1345.7|1343.5|1342.5|52
1611804000000|2021-01-28 03:20:00|1346.9|1345.9|1347.2|1346.2|1348.3|1347.3|1346.9|1345.9|53
1611804300000|2021-01-28 03:25:00|1346.2|1345.2|1345.3|1344.3|1346.2|1345.2|1345.1|1344.1|29
1611804600000|2021-01-28 03:30:00|1345.2|1344.2|1346.1|1345.1|1346.4|1345.4|1345.1|1344.1|35
1611804900000|2021-01-28 03:35:00|1345.7|1344.7|1346|1345|1346.4|1345.4|1345|1344|90
1611805200000|2021-01-28 03:40:00|1346.3|1345.3|1345.6|1344.6|1347.2|1346.2|1345.5|1344.5|114
1611805500000|2021-01-28 03:45:00|1345.5|1344.5|1345.1|1344.1|1345.8|1344.8|1344.9|1343.9|50
1611805800000|2021-01-28 03:50:00|1345|1344|1344.5|1343.5|1345|1344|1344.2|1343.2|29
1611806100000|2021-01-28 03:55:00|1344.4|1343.4|1346|1345|1346|1345|1344.2|1343.2|78
1611806400000|2021-01-28 04:00:00|1346.2|1345.2|1346.8|1345.8|1346.9|1345.9|1346.2|1345.2|18
1611806700000|2021-01-28 04:05:00|1346.6|1345.6|1346.5|1345.5|1347.5|1346.5|1346.5|1345.5|26
1611807000000|2021-01-28 04:10:00|1346.6|1345.6|1346.5|1345.5|1346.6|1345.6|1346.4|1345.4|7
1611807300000|2021-01-28 04:15:00|1346.4|1345.4|1346.6|1345.6|1347|1346|1346.4|1345.4|27
1611807600000|2021-01-28 04:20:00|1346.5|1345.5|1345.3|1344.3|1346.5|1345.5|1345.2|1344.2|75
1611807900000|2021-01-28 04:25:00|1345.2|1344.2|1344.6|1343.6|1345.2|1344.2|1344.1|1343.1|28
1611808200000|2021-01-28 04:30:00|1344.7|1343.7|1343.8|1342.8|1344.8|1343.8|1343.8|1342.8|16
1611808500000|2021-01-28 04:35:00|1343.9|1342.9|1343.4|1342.4|1343.9|1342.9|1343.4|1342.4|13
1611808800000|2021-01-28 04:40:00|1343.5|1342.5|1344|1343|1344.2|1343.2|1343.5|1342.5|35
1611809100000|2021-01-28 04:45:00|1344.2|1343.2|1345.1|1344.1|1345.3|1344.3|1344.2|1343.2|48
1611809400000|2021-01-28 04:50:00|1345|1344|1343.9|1342.9|1345|1344|1343.7|1342.7|19
1611809700000|2021-01-28 04:55:00|1343.5|1342.5|1343.3|1342.3|1344.1|1343.1|1343.2|1342.2|29
1611810000000|2021-01-28 05:00:00|1343.4|1342.4|1346.2|1345.2|1346.2|1345.2|1343.3|1342.3|111
1611810300000|2021-01-28 05:05:00|1346.4|1345.4|1347|1346|1347|1346|1345.6|1344.6|45
1611810600000|2021-01-28 05:10:00|1346.3|1345.3|1346.6|1345.6|1346.6|1345.6|1345.9|1344.9|41
1611810900000|2021-01-28 05:15:00|1346.8|1345.8|1347.6|1346.6|1347.7|1346.7|1346.7|1345.7|41
1611811200000|2021-01-28 05:20:00|1347.4|1346.4|1346.8|1345.8|1348|1347|1346.8|1345.8|21
1611811500000|2021-01-28 05:25:00|1347|1346|1348|1347|1348.3|1347.3|1346.9|1345.9|43
1611811800000|2021-01-28 05:30:00|1347.2|1346.2|1347|1346|1347.2|1346.2|1346.3|1345.3|49
1611812100000|2021-01-28 05:35:00|1347.2|1346.2|1346|1345|1347.2|1346.2|1346|1345|20
1611812400000|2021-01-28 05:40:00|1346.3|1345.3|1345.8|1344.8|1346.5|1345.5|1345.6|1344.6|24
1611812700000|2021-01-28 05:45:00|1345.2|1344.2|1345|1344|1345.3|1344.3|1345|1344|17
1611813000000|2021-01-28 05:50:00|1344.6|1343.6|1343.8|1342.8|1344.6|1343.6|1343.7|1342.7|38
1611813300000|2021-01-28 05:55:00|1344|1343|1344|1343|1344.6|1343.6|1343.9|1342.9|30
1611813600000|2021-01-28 06:00:00|1343.8|1342.8|1340.5|1339.5|1343.8|1342.8|1340.5|1339.5|99
1611813900000|2021-01-28 06:05:00|1340.7|1339.7|1341|1340|1341.8|1340.8|1340.7|1339.7|76
1611814200000|2021-01-28 06:10:00|1341.1|1340.1|1341.2|1340.2|1341.8|1340.8|1340|1339|109
1611814500000|2021-01-28 06:15:00|1341.3|1340.3|1340.1|1339.1|1341.4|1340.4|1340.1|1339.1|91
1611814800000|2021-01-28 06:20:00|1340|1339|1340|1339|1341|1340|1340|1339|126
1611815100000|2021-01-28 06:25:00|1339.9|1338.9|1340.4|1339.4|1340.4|1339.4|1339.4|1338.4|153
1611815400000|2021-01-28 06:30:00|1340.5|1339.5|1339.5|1338.5|1340.8|1339.8|1339.5|1338.5|133
1611815700000|2021-01-28 06:35:00|1339.6|1338.6|1338.9|1337.9|1339.8|1338.8|1338.9|1337.9|81
1611816000000|2021-01-28 06:40:00|1339.2|1338.2|1339.4|1338.4|1339.5|1338.5|1339|1338|46
1611816300000|2021-01-28 06:45:00|1339.3|1338.3|1338.7|1337.7|1339.4|1338.4|1338.6|1337.6|37
1611816600000|2021-01-28 06:50:00|1338.5|1337.5|1339|1338|1339.5|1338.5|1338.5|1337.5|45
1611816900000|2021-01-28 06:55:00|1339.1|1338.1|1340.9|1339.9|1340.9|1339.9|1339.1|1338.1|70
1611817200000|2021-01-28 07:00:00|1341|1340|1340.1|1339.1|1341.1|1340.1|1339.5|1338.5|175
1611817500000|2021-01-28 07:05:00|1340.2|1339.2|1338.4|1337.4|1341.2|1340.2|1338.4|1337.4|166
1611817800000|2021-01-28 07:10:00|1338.5|1337.5|1339|1338|1339.3|1338.3|1338.3|1337.3|56
1611818100000|2021-01-28 07:15:00|1338.9|1337.9|1337.7|1336.7|1338.9|1337.9|1337.4|1336.4|93
1611818400000|2021-01-28 07:20:00|1337.5|1336.5|1335.3|1334.3|1337.7|1336.7|1334.7|1333.7|560
1611818700000|2021-01-28 07:25:00|1335.4|1334.4|1334.4|1333.4|1336|1335|1334.4|1333.4|241
1611819000000|2021-01-28 07:30:00|1333.9|1332.9|1330.9|1329.9|1333.9|1332.9|1329.8|1328.8|746
1611819300000|2021-01-28 07:35:00|1331.1|1330.1|1331.8|1330.8|1332.4|1331.4|1330.1|1329.1|533
1611819600000|2021-01-28 07:40:00|1332|1331|1331.8|1330.8|1332.4|1331.4|1331.8|1330.8|237
1611819900000|2021-01-28 07:45:00|1332.1|1331.1|1336.9|1335.9|1337.3|1336.3|1332|1331|532
1611820200000|2021-01-28 07:50:00|1337|1336|1338|1337|1338.2|1337.2|1336.3|1335.3|212
1611820500000|2021-01-28 07:55:00|1338.1|1337.1|1337.1|1336.1|1338.5|1337.5|1336.8|1335.8|462
1611820800000|2021-01-28 08:00:00|1337.2|1336.2|1336.9|1335.9|1338.9|1337.9|1336.6|1335.6|523
1611821100000|2021-01-28 08:05:00|1337.1|1336.1|1340.3|1339.3|1340.5|1339.5|1336.9|1335.9|774
1611821400000|2021-01-28 08:10:00|1340.4|1339.4|1340.9|1339.9|1341.4|1340.4|1338.7|1337.7|499
1611821700000|2021-01-28 08:15:00|1341.1|1340.1|1338.9|1337.9|1341.7|1340.7|1338.9|1337.9|353
1611822000000|2021-01-28 08:20:00|1339|1338|1339.9|1338.9|1341.1|1340.1|1338.8|1337.8|257
1611822300000|2021-01-28 08:25:00|1339.8|1338.8|1338.6|1337.6|1340.2|1339.2|1337.3|1336.3|672
1611822600000|2021-01-28 08:30:00|1338.4|1337.4|1336.4|1335.4|1338.4|1337.4|1336.3|1335.3|390
1611822900000|2021-01-28 08:35:00|1336.5|1335.5|1334.9|1333.9|1336.6|1335.6|1334.6|1333.6|396
1611823200000|2021-01-28 08:40:00|1334.8|1333.8|1333.8|1332.8|1335|1334|1332.8|1331.8|520
1611823500000|2021-01-28 08:45:00|1334|1333|1332.5|1331.5|1334|1333|1332|1331|374
1611823800000|2021-01-28 08:50:00|1332.4|1331.4|1333.3|1332.3|1334.2|1333.2|1332.1|1331.1|242
1611824100000|2021-01-28 08:55:00|1333|1332|1330.1|1329.1|1333|1332|1330|1329|898
1611824400000|2021-01-28 09:00:00|1330.2|1329.2|1332.8|1331.8|1332.8|1331.8|1330.2|1329.2|368
1611824700000|2021-01-28 09:05:00|1333|1332|1330.7|1329.7|1333|1332|1330.7|1329.7|225
1611825000000|2021-01-28 09:10:00|1330.5|1329.5|1330.6|1329.6|1330.8|1329.8|1329.4|1328.4|492
1611825300000|2021-01-28 09:15:00|1330.7|1329.7|1329.2|1328.2|1332.7|1331.7|1329.2|1328.2|426
1611825600000|2021-01-28 09:20:00|1329|1328|1328.3|1327.3|1329.6|1328.6|1327.3|1326.3|493
1611825900000|2021-01-28 09:25:00|1328.6|1327.6|1329.5|1328.5|1329.9|1328.9|1327.9|1326.9|653
1611826200000|2021-01-28 09:30:00|1329.4|1328.4|1327.4|1326.4|1329.8|1328.8|1327.2|1326.2|1312
1611826500000|2021-01-28 09:35:00|1327.6|1326.6|1327.1|1326.1|1327.8|1326.8|1326.6|1325.6|696
1611826800000|2021-01-28 09:40:00|1327|1326|1329.4|1328.4|1329.9|1328.9|1326.7|1325.7|333
1611827100000|2021-01-28 09:45:00|1329.2|1328.2|1330.5|1329.5|1330.6|1329.6|1329.1|1328.1|651
1611827400000|2021-01-28 09:50:00|1330.4|1329.4|1332.4|1331.4|1332.4|1331.4|1330.4|1329.4|403
1611827700000|2021-01-28 09:55:00|1332.3|1331.3|1331.7|1330.7|1332.4|1331.4|1331.1|1330.1|182
1611828000000|2021-01-28 10:00:00|1331.8|1330.8|1330.8|1329.8|1331.8|1330.8|1330.3|1329.3|194
1611828300000|2021-01-28 10:05:00|1330.7|1329.7|1332.2|1331.2|1332.9|1331.9|1330.5|1329.5|410
1611828600000|2021-01-28 10:10:00|1332.1|1331.1|1332.5|1331.5|1333.1|1332.1|1332|1331|409
1611828900000|2021-01-28 10:15:00|1332.6|1331.6|1334.8|1333.8|1334.8|1333.8|1332.6|1331.6|392
1611829200000|2021-01-28 10:20:00|1334.9|1333.9|1335.5|1334.5|1335.9|1334.9|1334.4|1333.4|389
1611829500000|2021-01-28 10:25:00|1335.4|1334.4|1335.7|1334.7|1335.9|1334.9|1335|1334|523
1611829800000|2021-01-28 10:30:00|1335.6|1334.6|1336.5|1335.5|1336.7|1335.7|1335.1|1334.1|596
1611830100000|2021-01-28 10:35:00|1336.6|1335.6|1336.7|1335.7|1336.7|1335.7|1335.6|1334.6|294
1611830400000|2021-01-28 10:40:00|1336.6|1335.6|1336.8|1335.8|1336.8|1335.8|1335.7|1334.7|288
1611830700000|2021-01-28 10:45:00|1336.7|1335.7|1336.3|1335.3|1337.6|1336.6|1335.9|1334.9|270
1611831000000|2021-01-28 10:50:00|1336.1|1335.1|1335.2|1334.2|1336.7|1335.7|1335.2|1334.2|398
1611831300000|2021-01-28 10:55:00|1335.3|1334.3|1335.1|1334.1|1336.4|1335.4|1335.1|1334.1|171
1611831600000|2021-01-28 11:00:00|1335|1334|1333.8|1332.8|1335.3|1334.3|1333.8|1332.8|287
1611831900000|2021-01-28 11:05:00|1333.9|1332.9|1335.3|1334.3|1335.3|1334.3|1332.6|1331.6|1114
1611832200000|2021-01-28 11:10:00|1335.2|1334.2|1336.7|1335.7|1337|1336|1334.8|1333.8|373
1611832500000|2021-01-28 11:15:00|1336.9|1335.9|1338.4|1337.4|1338.4|1337.4|1336.3|1335.3|219
1611832800000|2021-01-28 11:20:00|1338.6|1337.6|1337.3|1336.3|1338.8|1337.8|1337.3|1336.3|124
1611833100000|2021-01-28 11:25:00|1337.5|1336.5|1336.5|1335.5|1337.5|1336.5|1336.2|1335.2|341
1611833400000|2021-01-28 11:30:00|1336.6|1335.6|1336.1|1335.1|1337.1|1336.1|1336.1|1335.1|322
1611833700000|2021-01-28 11:35:00|1336.3|1335.3|1335.4|1334.4|1336.3|1335.3|1335|1334|435
1611834000000|2021-01-28 11:40:00|1335.5|1334.5|1334.9|1333.9|1335.5|1334.5|1334.6|1333.6|328
1611834300000|2021-01-28 11:45:00|1335|1334|1335.5|1334.5|1335.9|1334.9|1335|1334|263
1611834600000|2021-01-28 11:50:00|1335.6|1334.6|1335.5|1334.5|1336.2|1335.2|1334.9|1333.9|312
1611834900000|2021-01-28 11:55:00|1335.6|1334.6|1335.6|1334.6|1336.7|1335.7|1335.1|1334.1|506
1611835200000|2021-01-28 12:00:00|1335.7|1334.7|1337|1336|1337|1336|1335.2|1334.2|560
1611835500000|2021-01-28 12:05:00|1337.1|1336.1|1338.5|1337.5|1339.1|1338.1|1336.9|1335.9|184
1611835800000|2021-01-28 12:10:00|1338.6|1337.6|1340.5|1339.5|1340.8|1339.8|1338.3|1337.3|489
1611836100000|2021-01-28 12:15:00|1340.7|1339.7|1341.3|1340.3|1341.3|1340.3|1340.1|1339.1|156
1611836400000|2021-01-28 12:20:00|1341.2|1340.2|1339.1|1338.1|1341.3|1340.3|1339|1338|108
1611836700000|2021-01-28 12:25:00|1339.2|1338.2|1340.3|1339.3|1340.8|1339.8|1338.8|1337.8|182
1611837000000|2021-01-28 12:30:00|1340.2|1339.2|1339.6|1338.6|1340.4|1339.4|1339.2|1338.2|77
1611837300000|2021-01-28 12:35:00|1339.5|1338.5|1339.8|1338.8|1340.6|1339.6|1339.5|1338.5|93
1611837600000|2021-01-28 12:40:00|1339.9|1338.9|1338.6|1337.6|1340|1339|1338.4|1337.4|380
1611837900000|2021-01-28 12:45:00|1338.5|1337.5|1339.3|1338.3|1339.4|1338.4|1337.9|1336.9|447
1611838200000|2021-01-28 12:50:00|1339.4|1338.4|1339.6|1338.6|1340.3|1339.3|1339.2|1338.2|302
1611838500000|2021-01-28 12:55:00|1339.5|1338.5|1338.3|1337.3|1339.8|1338.8|1338.3|1337.3|94
1611838800000|2021-01-28 13:00:00|1338.5|1337.5|1335.7|1334.7|1338.5|1337.5|1335.7|1334.7|211
1611839100000|2021-01-28 13:05:00|1335.6|1334.6|1337.5|1336.5|1337.6|1336.6|1335.6|1334.6|73
1611839400000|2021-01-28 13:10:00|1337.6|1336.6|1336.2|1335.2|1338.4|1337.4|1335.9|1334.9|150
1611839700000|2021-01-28 13:15:00|1336|1335|1336.5|1335.5|1336.6|1335.6|1335.3|1334.3|200
1611840000000|2021-01-28 13:20:00|1336.4|1335.4|1336.3|1335.3|1337.2|1336.2|1336.3|1335.3|121
1611840300000|2021-01-28 13:25:00|1336.2|1335.2|1337.6|1336.6|1337.9|1336.9|1336.2|1335.2|90
1611840600000|2021-01-28 13:30:00|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1336.1|1335.1|2256
1611840900000|2021-01-28 13:35:00|1337.9|1336.9|1338.2|1337.2|1339.3|1338.3|1337.7|1336.7|227
1611841200000|2021-01-28 13:40:00|1338.3|1337.3|1341|1340|1341|1340|1338.3|1337.3|230
1611841500000|2021-01-28 13:45:00|1340.9|1339.9|1344.5|1343.5|1344.5|1343.5|1340.9|1339.9|568
1611841800000|2021-01-28 13:50:00|1344.7|1343.7|1345.2|1344.2|1345.4|1344.4|1344.2|1343.2|825
1611842100000|2021-01-28 13:55:00|1345.3|1344.3|1346.6|1345.6|1347|1346|1345.3|1344.3|564
1611842400000|2021-01-28 14:00:00|1346.9|1345.9|1349.1|1348.1|1349.9|1348.9|1346.8|1345.8|859
1611842700000|2021-01-28 14:05:00|1348.9|1347.9|1349|1348|1349.5|1348.5|1347.2|1346.2|704
1611843000000|2021-01-28 14:10:00|1348.8|1347.8|1347.4|1346.4|1349|1348|1347.3|1346.3|1317
1611843300000|2021-01-28 14:15:00|1347.6|1346.6|1347.3|1346.3|1348.5|1347.5|1347.1|1346.1|570
1611843600000|2021-01-28 14:20:00|1347.4|1346.4|1348.1|1347.1|1348.2|1347.2|1347.2|1346.2|291
1611843900000|2021-01-28 14:25:00|1348.2|1347.2|1346.9|1345.9|1348.2|1347.2|1346.5|1345.5|1219
1611844200000|2021-01-28 14:30:00|1346.6|1346.1|1346.8|1346.3|1349.1|1348.6|1344.2|1343.7|4803
1611844500000|2021-01-28 14:35:00|1346.9|1346.4|1345.5|1345|1348.6|1348.1|1345.5|1345|2561
1611844800000|2021-01-28 14:40:00|1345.6|1345.1|1351.7|1351.2|1352.3|1351.8|1345|1344.5|2406
1611845100000|2021-01-28 14:45:00|1351.8|1351.3|1349.3|1348.8|1352.4|1351.9|1348.8|1348.3|3634
1611845400000|2021-01-28 14:50:00|1349.4|1348.9|1348.8|1348.3|1349.7|1349.2|1347.5|1347|2185
1611845700000|2021-01-28 14:55:00|1348.7|1348.2|1347.5|1347|1349.6|1349.1|1346.7|1346.2|2268
1611846000000|2021-01-28 15:00:00|1347.4|1346.9|1348.4|1347.9|1349.1|1348.6|1346.3|1345.8|1525
1611846300000|2021-01-28 15:05:00|1348.3|1347.8|1349|1348.5|1350.2|1349.7|1348|1347.5|2570
1611846600000|2021-01-28 15:10:00|1348.9|1348.4|1351.9|1351.4|1352.6|1352.1|1348.7|1348.2|2166
1611846900000|2021-01-28 15:15:00|1352|1351.5|1352|1351.5|1352.9|1352.4|1351|1350.5|1462
1611847200000|2021-01-28 15:20:00|1351.8|1351.3|1351.7|1351.2|1353.4|1352.9|1351.1|1350.6|1132
1611847500000|2021-01-28 15:25:00|1351.6|1351.1|1351.2|1350.7|1352.4|1351.9|1351|1350.5|1524
1611847800000|2021-01-28 15:30:00|1351.3|1350.8|1351.8|1351.3|1352.9|1352.4|1350.9|1350.4|1199
1611848100000|2021-01-28 15:35:00|1351.7|1351.2|1352.9|1352.4|1353.5|1353|1351.4|1350.9|1099
1611848400000|2021-01-28 15:40:00|1352.8|1352.3|1351.4|1350.9|1353.4|1352.9|1350.3|1349.8|1329
1611848700000|2021-01-28 15:45:00|1351.3|1350.8|1353.2|1352.7|1353.7|1353.2|1351.3|1350.8|1176
1611849000000|2021-01-28 15:50:00|1352.9|1352.4|1352.7|1352.2|1353.5|1353|1352.1|1351.6|1450
1611849300000|2021-01-28 15:55:00|1352.8|1352.3|1353.2|1352.7|1353.9|1353.4|1352.4|1351.9|1264
1611849600000|2021-01-28 16:00:00|1353.3|1352.8|1354.4|1353.9|1354.7|1354.2|1352.9|1352.4|1933
1611849900000|2021-01-28 16:05:00|1354.5|1354|1355.5|1355|1355.6|1355.1|1354.1|1353.6|2269
1611850200000|2021-01-28 16:10:00|1355.4|1354.9|1356.3|1355.8|1356.6|1356.1|1355.3|1354.8|1414
1611850500000|2021-01-28 16:15:00|1356.4|1355.9|1355.2|1354.7|1356.8|1356.3|1355.1|1354.6|1498
1611850800000|2021-01-28 16:20:00|1355.1|1354.6|1354.8|1354.3|1355.6|1355.1|1354.1|1353.6|845
1611851100000|2021-01-28 16:25:00|1354.7|1354.2|1355.8|1355.3|1356.1|1355.6|1354.7|1354.2|1441
1611851400000|2021-01-28 16:30:00|1355.9|1355.4|1356.7|1356.2|1357.5|1357|1354.9|1354.4|1067
1611851700000|2021-01-28 16:35:00|1356.8|1356.3|1356.6|1356.1|1357.6|1357.1|1356.4|1355.9|473
1611852000000|2021-01-28 16:40:00|1356.7|1356.2|1357.1|1356.6|1357.6|1357.1|1356.5|1356|583
1611852300000|2021-01-28 16:45:00|1357.3|1356.8|1357|1356.5|1357.4|1356.9|1355.6|1355.1|638
1611852600000|2021-01-28 16:50:00|1357.1|1356.6|1357.6|1357.1|1358|1357.5|1357|1356.5|695
1611852900000|2021-01-28 16:55:00|1357.7|1357.2|1358|1357.5|1358.1|1357.6|1357.5|1357|642
1611853200000|2021-01-28 17:00:00|1358.1|1357.6|1358.6|1358.1|1358.7|1358.2|1357.9|1357.4|770
1611853500000|2021-01-28 17:05:00|1358.8|1358.3|1359.6|1359.1|1359.8|1359.3|1358.7|1358.2|1302
1611853800000|2021-01-28 17:10:00|1359.7|1359.2|1359.4|1358.9|1359.7|1359.2|1358.7|1358.2|916
1611854100000|2021-01-28 17:15:00|1359.5|1359|1360.6|1360.1|1360.7|1360.2|1359.5|1359|672
1611854400000|2021-01-28 17:20:00|1360.7|1360.2|1361|1360.5|1361.3|1360.8|1360.2|1359.7|1271
1611854700000|2021-01-28 17:25:00|1361.1|1360.6|1361|1360.5|1361.2|1360.7|1360.5|1360|929
1611855000000|2021-01-28 17:30:00|1361.1|1360.6|1361.1|1360.6|1361.6|1361.1|1360.8|1360.3|1000
1611855300000|2021-01-28 17:35:00|1361.2|1360.7|1360.1|1359.6|1361.2|1360.7|1359.8|1359.3|942
1611855600000|2021-01-28 17:40:00|1360.2|1359.7|1361.1|1360.6|1361.2|1360.7|1359.9|1359.4|627
1611855900000|2021-01-28 17:45:00|1361.3|1360.8|1361.3|1360.8|1361.6|1361.1|1360.9|1360.4|350
1611856200000|2021-01-28 17:50:00|1361.4|1360.9|1360|1359.5|1361.4|1360.9|1359.9|1359.4|334
1611856500000|2021-01-28 17:55:00|1360.1|1359.6|1360.5|1360|1360.7|1360.2|1359.9|1359.4|343
1611856800000|2021-01-28 18:00:00|1360.6|1360.1|1361.2|1360.7|1361.6|1361.1|1360.6|1360.1|288
1611857100000|2021-01-28 18:05:00|1361.1|1360.6|1360.1|1359.6|1361.3|1360.8|1359.8|1359.3|429
1611857400000|2021-01-28 18:10:00|1360.2|1359.7|1359.3|1358.8|1360.3|1359.8|1359.1|1358.6|486
1611857700000|2021-01-28 18:15:00|1359.2|1358.7|1360.8|1360.3|1360.9|1360.4|1359|1358.5|639
1611858000000|2021-01-28 18:20:00|1360.7|1360.2|1362.4|1361.9|1362.6|1362.1|1360.6|1360.1|886
1611858300000|2021-01-28 18:25:00|1362.2|1361.7|1362.1|1361.6|1362.6|1362.1|1361.9|1361.4|373
1611858600000|2021-01-28 18:30:00|1362.2|1361.7|1362.9|1362.4|1363|1362.5|1362.1|1361.6|510
1611858900000|2021-01-28 18:35:00|1363|1362.5|1363.8|1363.3|1364.1|1363.6|1362.9|1362.4|257
1611859200000|2021-01-28 18:40:00|1364|1363.5|1363.9|1363.4|1364.2|1363.7|1363.7|1363.2|296
1611859500000|2021-01-28 18:45:00|1364|1363.5|1364.2|1363.7|1364.2|1363.7|1363.5|1363|658
1611859800000|2021-01-28 18:50:00|1364.1|1363.6|1363.8|1363.3|1364.3|1363.8|1363.3|1362.8|471
1611860100000|2021-01-28 18:55:00|1363.9|1363.4|1364.4|1363.9|1364.4|1363.9|1363.1|1362.6|555
1611860400000|2021-01-28 19:00:00|1364.5|1364|1363.6|1363.1|1364.6|1364.1|1363.4|1362.9|474
1611860700000|2021-01-28 19:05:00|1363.5|1363|1363.6|1363.1|1364|1363.5|1363.3|1362.8|244
1611861000000|2021-01-28 19:10:00|1363.7|1363.2|1363|1362.5|1363.7|1363.2|1362.5|1362|387
1611861300000|2021-01-28 19:15:00|1362.9|1362.4|1362.6|1362.1|1363|1362.5|1362|1361.5|438
1611861600000|2021-01-28 19:20:00|1362.5|1362|1361.9|1361.4|1362.6|1362.1|1361.7|1361.2|338
1611861900000|2021-01-28 19:25:00|1362|1361.5|1363|1362.5|1363.2|1362.7|1362|1361.5|385
1611862200000|2021-01-28 19:30:00|1363.1|1362.6|1362.7|1362.2|1363.1|1362.6|1362.2|1361.7|299
1611862500000|2021-01-28 19:35:00|1362.6|1362.1|1363.3|1362.8|1363.3|1362.8|1362|1361.5|371
1611862800000|2021-01-28 19:40:00|1363.4|1362.9|1363|1362.5|1363.7|1363.2|1362.7|1362.2|872
1611863100000|2021-01-28 19:45:00|1363.1|1362.6|1363.7|1363.2|1363.7|1363.2|1362.9|1362.4|547
1611863400000|2021-01-28 19:50:00|1363.6|1363.1|1363.1|1362.6|1364.3|1363.8|1362.6|1362.1|539
1611863700000|2021-01-28 19:55:00|1363|1362.5|1363.6|1363.1|1363.8|1363.3|1362.4|1361.9|339
1611864000000|2021-01-28 20:00:00|1363.5|1363|1362.9|1362.4|1363.5|1363|1362.4|1361.9|356
1611864300000|2021-01-28 20:05:00|1362.7|1362.2|1362.8|1362.3|1363|1362.5|1362.4|1361.9|477
1611864600000|2021-01-28 20:10:00|1362.9|1362.4|1363|1362.5|1363.3|1362.8|1362.5|1362|449
1611864900000|2021-01-28 20:15:00|1363.1|1362.6|1362.2|1361.7|1363.2|1362.7|1361.9|1361.4|614
1611865200000|2021-01-28 20:20:00|1362.3|1361.8|1362.4|1361.9|1362.9|1362.4|1361.6|1361.1|599
1611865500000|2021-01-28 20:25:00|1362.5|1362|1361|1360.5|1362.6|1362.1|1361|1360.5|654
1611865800000|2021-01-28 20:30:00|1360.9|1360.4|1361.3|1360.8|1362.1|1361.6|1360.9|1360.4|834
1611866100000|2021-01-28 20:35:00|1361.2|1360.7|1360.8|1360.3|1361.3|1360.8|1360.5|1360|730
1611866400000|2021-01-28 20:40:00|1360.9|1360.4|1360.6|1360.1|1361.4|1360.9|1360.3|1359.8|640
1611866700000|2021-01-28 20:45:00|1360.7|1360.2|1360.6|1360.1|1361.1|1360.6|1359.8|1359.3|1183
1611867000000|2021-01-28 20:50:00|1360.5|1360|1360|1359.5|1360.7|1360.2|1359.8|1359.3|1252
1611867300000|2021-01-28 20:55:00|1360.1|1359.6|1360.3|1359.8|1360.6|1360.1|1359.3|1358.8|7009
1611867600000|2021-01-28 21:00:00|1360.5|1359.5|1360.3|1359.3|1360.8|1359.8|1358.8|1357.8|1191
1611867900000|2021-01-28 21:05:00|1359.9|1358.9|1359.9|1358.9|1360.3|1359.3|1359.4|1358.4|34
1611868200000|2021-01-28 21:10:00|1359.8|1358.8|1359|1358|1359.8|1358.8|1359|1358|52
1611868500000|2021-01-28 21:15:00|1359.4|1358.4|1359.3|1358.3|1359.6|1358.6|1359.3|1358.3|8
1611869100000|2021-01-28 21:25:00|1359.6|1358.6|1359.9|1358.9|1360.5|1359.5|1359.5|1358.5|29
1611869400000|2021-01-28 21:30:00|1359.7|1358.7|1358.4|1357.4|1359.8|1358.8|1358.4|1357.4|17
1611869700000|2021-01-28 21:35:00|1357.9|1356.9|1358.4|1357.4|1358.4|1357.4|1357.8|1356.8|53
1611870000000|2021-01-28 21:40:00|1358.3|1357.3|1358.3|1357.3|1358.3|1357.3|1358.3|1357.3|1
1611870600000|2021-01-28 21:50:00|1358.1|1357.1|1357.4|1356.4|1358.1|1357.1|1357.4|1356.4|10
1611870900000|2021-01-28 21:55:00|1357.6|1356.6|1358.9|1357.9|1358.9|1357.9|1357.6|1356.6|4
1611873600000|2021-01-28 22:40:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1
1611874800000|2021-01-28 23:00:00|1361.3|1359.3|1359.6|1357.6|1362|1360|1358.8|1356.8|1
1611875100000|2021-01-28 23:05:00|1359.5|1357.5|1361.1|1359.1|1361.3|1359.3|1359.1|1357.1|0
1611875400000|2021-01-28 23:10:00|1361.2|1359.2|1361|1359|1362.1|1360.1|1360.9|1358.9|0
1611875700000|2021-01-28 23:15:00|1361.1|1359.1|1361.2|1359.2|1361.6|1359.6|1360.2|1358.2|0
1611876000000|2021-01-28 23:20:00|1361.1|1359.1|1362.5|1360.5|1362.7|1360.7|1361.1|1359.1|0
1611876300000|2021-01-28 23:25:00|1362.6|1360.6|1363.3|1361.3|1363.4|1361.4|1362.2|1360.2|0
1611876600000|2021-01-28 23:30:00|1363.4|1361.4|1363|1361|1363.4|1361.4|1362.1|1360.1|0
1611876900000|2021-01-28 23:35:00|1363.1|1361.1|1363.1|1361.1|1363.9|1361.9|1362.8|1360.8|0
1611877200000|2021-01-28 23:40:00|1363|1361|1362.7|1360.7|1363|1361|1362.1|1360.1|0
1611877500000|2021-01-28 23:45:00|1362.8|1360.8|1362.5|1360.5|1363.5|1361.5|1362.5|1360.5|0
1611877800000|2021-01-28 23:50:00|1362.4|1360.4|1360.5|1358.5|1362.4|1360.4|1360|1358|0
1611878100000|2021-01-28 23:55:00|1360.4|1358.4|1360.5|1358.5|1360.7|1358.7|1358.9|1356.9|0
1611878400000|2021-01-29 00:00:00|1360.6|1358.6|1360.7|1358.7|1361.3|1359.3|1359.8|1357.8|0
1611878700000|2021-01-29 00:05:00|1360.8|1358.8|1360.1|1358.1|1361.1|1359.1|1359.2|1357.2|0
1611879000000|2021-01-29 00:10:00|1360.2|1358.2|1360.8|1358.8|1361.7|1359.7|1360.1|1358.1|0
1611879300000|2021-01-29 00:15:00|1360.9|1358.9|1362.5|1360.5|1362.7|1360.7|1360.8|1358.8|0
1611879600000|2021-01-29 00:20:00|1362.6|1360.6|1361.3|1359.3|1362.6|1360.6|1361|1359|0
1611879900000|2021-01-29 00:25:00|1361.4|1359.4|1360.2|1358.2|1361.5|1359.5|1359.8|1357.8|0
1611880200000|2021-01-29 00:30:00|1360.1|1358.1|1360.3|1358.3|1361|1359|1359.6|1357.6|0
1611880500000|2021-01-29 00:35:00|1360.2|1358.2|1360.3|1358.3|1360.5|1358.5|1359.5|1357.5|0
1611880800000|2021-01-29 00:40:00|1360.2|1358.2|1359.4|1357.4|1360.4|1358.4|1359.2|1357.2|0
1611881100000|2021-01-29 00:45:00|1359.5|1357.5|1360|1358|1360.4|1358.4|1359.3|1357.3|0
1611881400000|2021-01-29 00:50:00|1359.9|1357.9|1360.1|1358.1|1360.3|1358.3|1359.7|1357.7|0
1611881700000|2021-01-29 00:55:00|1359.9|1357.9|1359.8|1357.8|1360.4|1358.4|1359.4|1357.4|0
1611882000000|2021-01-29 01:00:00|1359.9|1357.9|1356.4|1355.4|1360|1358|1354.4|1353.4|138
1611882300000|2021-01-29 01:05:00|1356.5|1355.5|1356.4|1355.4|1356.5|1355.5|1355.2|1354.2|18
1611882600000|2021-01-29 01:10:00|1356.3|1355.3|1356.3|1355.3|1358|1357|1356.3|1355.3|94
1611882900000|2021-01-29 01:15:00|1356.9|1355.9|1353.1|1352.1|1357.2|1356.2|1352.5|1351.5|108
1611883200000|2021-01-29 01:20:00|1353.8|1352.8|1356.3|1355.3|1356.5|1355.5|1353.8|1352.8|89
1611883500000|2021-01-29 01:25:00|1356.7|1355.7|1356|1355|1356.7|1355.7|1355.9|1354.9|8
1611883800000|2021-01-29 01:30:00|1356.1|1355.1|1358.3|1357.3|1360.2|1359.2|1356.1|1355.1|92
1611884100000|2021-01-29 01:35:00|1357.9|1356.9|1355.8|1354.8|1359.1|1358.1|1355.8|1354.8|46
1611884400000|2021-01-29 01:40:00|1355.5|1354.5|1357.6|1356.6|1357.7|1356.7|1355.4|1354.4|51
1611884700000|2021-01-29 01:45:00|1357.7|1356.7|1355.4|1354.4|1358.5|1357.5|1355.2|1354.2|151
1611885000000|2021-01-29 01:50:00|1355.2|1354.2|1351.9|1350.9|1356.1|1355.1|1351.9|1350.9|78
1611885300000|2021-01-29 01:55:00|1351.7|1350.7|1349.9|1348.9|1351.7|1350.7|1349.7|1348.7|55
1611885600000|2021-01-29 02:00:00|1350.3|1349.3|1350.1|1349.1|1350.8|1349.8|1349.3|1348.3|28
1611885900000|2021-01-29 02:05:00|1349.6|1348.6|1346.6|1345.6|1349.6|1348.6|1346.6|1345.6|96
1611886200000|2021-01-29 02:10:00|1346.7|1345.7|1348.5|1347.5|1349|1348|1346.6|1345.6|43
1611886500000|2021-01-29 02:15:00|1349.8|1348.8|1350.2|1349.2|1351|1350|1349.1|1348.1|30
1611886800000|2021-01-29 02:20:00|1350.3|1349.3|1349|1348|1350.8|1349.8|1348.9|1347.9|28
1611887100000|2021-01-29 02:25:00|1348.8|1347.8|1347.2|1346.2|1349.3|1348.3|1346.9|1345.9|59
1611887400000|2021-01-29 02:30:00|1346.7|1345.7|1347.1|1346.1|1347.1|1346.1|1345.5|1344.5|111
1611887700000|2021-01-29 02:35:00|1347.5|1346.5|1345.1|1344.1|1348.5|1347.5|1345.1|1344.1|20
1611888000000|2021-01-29 02:40:00|1344.4|1343.4|1346.8|1345.8|1346.8|1345.8|1343.3|1342.3|114
1611888300000|2021-01-29 02:45:00|1346.1|1345.1|1348.8|1347.8|1348.8|1347.8|1346.1|1345.1|12
1611888600000|2021-01-29 02:50:00|1349.3|1348.3|1349.6|1348.6|1350|1349|1349.2|1348.2|18
1611888900000|2021-01-29 02:55:00|1349.2|1348.2|1349.6|1348.6|1350|1349|1348.2|1347.2|40
1611889200000|2021-01-29 03:00:00|1349.8|1348.8|1347.9|1346.9|1349.8|1348.8|1347.9|1346.9|6
1611889500000|2021-01-29 03:05:00|1348.3|1347.3|1349.7|1348.7|1349.7|1348.7|1348.1|1347.1|8
1611889800000|2021-01-29 03:10:00|1350.7|1349.7|1349.7|1348.7|1351.2|1350.2|1349.7|1348.7|10
1611890100000|2021-01-29 03:15:00|1349.1|1348.1|1348.9|1347.9|1349.3|1348.3|1348.8|1347.8|45
1611890400000|2021-01-29 03:20:00|1348.6|1347.6|1348.2|1347.2|1350|1349|1348.2|1347.2|99
1611890700000|2021-01-29 03:25:00|1346.3|1345.3|1345.4|1344.4|1346.7|1345.7|1345.2|1344.2|12
1611891000000|2021-01-29 03:30:00|1345.2|1344.2|1345.1|1344.1|1345.6|1344.6|1345.1|1344.1|10
1611891300000|2021-01-29 03:35:00|1344.4|1343.4|1344|1343|1345.3|1344.3|1344|1343|16
1611891600000|2021-01-29 03:40:00|1343.9|1342.9|1343.8|1342.8|1343.9|1342.9|1342.6|1341.6|16
1611891900000|2021-01-29 03:45:00|1344.2|1343.2|1345|1344|1345.1|1344.1|1342.8|1341.8|15
1611892200000|2021-01-29 03:50:00|1345.3|1344.3|1344.6|1343.6|1345.8|1344.8|1344.6|1343.6|15
1611892500000|2021-01-29 03:55:00|1344.7|1343.7|1343.4|1342.4|1344.7|1343.7|1343.4|1342.4|10
1611892800000|2021-01-29 04:00:00|1343.1|1342.1|1342.5|1341.5|1343.3|1342.3|1342.5|1341.5|11
1611893100000|2021-01-29 04:05:00|1342.7|1341.7|1341.2|1340.2|1342.9|1341.9|1341.2|1340.2|26
1611893400000|2021-01-29 04:10:00|1341.1|1340.1|1340.4|1339.4|1341.3|1340.3|1340|1339|27
1611893700000|2021-01-29 04:15:00|1340.1|1339.1|1338|1337|1340.7|1339.7|1338|1337|125
1611894000000|2021-01-29 04:20:00|1337.9|1336.9|1338.9|1337.9|1339.2|1338.2|1337.9|1336.9|69
1611894300000|2021-01-29 04:25:00|1338.5|1337.5|1337.9|1336.9|1338.8|1337.8|1337.5|1336.5|62
1611894900000|2021-01-29 04:35:00|1339.7|1338.7|1339.3|1338.3|1339.9|1338.9|1339.3|1338.3|6
1611895500000|2021-01-29 04:45:00|1339.6|1338.6|1340.1|1339.1|1340.1|1339.1|1339.6|1338.6|4
1611895800000|2021-01-29 04:50:00|1340|1339|1338.6|1337.6|1340|1339|1338.6|1337.6|15
1611896100000|2021-01-29 04:55:00|1338.4|1337.4|1338.6|1337.6|1339.4|1338.4|1338.3|1337.3|40
1611896400000|2021-01-29 05:00:00|1338.5|1337.5|1334.1|1333.1|1338.6|1337.6|1333.4|1332.4|89
1611896700000|2021-01-29 05:05:00|1334.3|1333.3|1334|1333|1334.9|1333.9|1333.8|1332.8|16
1611897000000|2021-01-29 05:10:00|1332.7|1331.7|1332.7|1331.7|1333.5|1332.5|1331.2|1330.2|229
1611897300000|2021-01-29 05:15:00|1332.6|1331.6|1331.2|1330.2|1332.9|1331.9|1331.1|1330.1|96
1611897600000|2021-01-29 05:20:00|1331.3|1330.3|1332.1|1331.1|1333.2|1332.2|1331.3|1330.3|7
1611897900000|2021-01-29 05:25:00|1331.7|1330.7|1329.9|1328.9|1331.7|1330.7|1329.5|1328.5|77
1611898200000|2021-01-29 05:30:00|1328.3|1327.3|1328.1|1327.1|1328.3|1327.3|1327.8|1326.8|11
1611898500000|2021-01-29 05:35:00|1328.4|1327.4|1327.4|1326.4|1328.4|1327.4|1327.3|1326.3|11
1611898800000|2021-01-29 05:40:00|1327.2|1326.2|1327.2|1326.2|1327.5|1326.5|1326.3|1325.3|73
1611899100000|2021-01-29 05:45:00|1328.5|1327.5|1328.7|1327.7|1330|1329|1328.5|1327.5|16
1611899400000|2021-01-29 05:50:00|1329.1|1328.1|1331.2|1330.2|1331.3|1330.3|1329.1|1328.1|22
1611899700000|2021-01-29 05:55:00|1331.7|1330.7|1331.7|1330.7|1332.2|1331.2|1331.4|1330.4|100
1611900000000|2021-01-29 06:00:00|1331.5|1330.5|1327.3|1326.3|1332|1331|1327.3|1326.3|164
1611900300000|2021-01-29 06:05:00|1327.4|1326.4|1327.9|1326.9|1327.9|1326.9|1326.7|1325.7|48
1611900600000|2021-01-29 06:10:00|1327.3|1326.3|1325.4|1324.4|1327.3|1326.3|1325.3|1324.3|58
1611900900000|2021-01-29 06:15:00|1325.3|1324.3|1326.5|1325.5|1326.9|1325.9|1325.3|1324.3|34
1611901200000|2021-01-29 06:20:00|1326.1|1325.1|1325.7|1324.7|1326.1|1325.1|1325|1324|34
1611901500000|2021-01-29 06:25:00|1326|1325|1325.7|1324.7|1327.9|1326.9|1325.2|1324.2|126
1611901800000|2021-01-29 06:30:00|1325.4|1324.4|1327.7|1326.7|1327.8|1326.8|1325.4|1324.4|38
1611902100000|2021-01-29 06:35:00|1327.8|1326.8|1331.1|1330.1|1331.2|1330.2|1327.8|1326.8|179
1611902400000|2021-01-29 06:40:00|1330.4|1329.4|1329.9|1328.9|1330.8|1329.8|1329.5|1328.5|12
1611902700000|2021-01-29 06:45:00|1330.9|1329.9|1330.5|1329.5|1331.5|1330.5|1330.5|1329.5|88
1611903000000|2021-01-29 06:50:00|1330.2|1329.2|1332.1|1331.1|1332.1|1331.1|1330.1|1329.1|123
1611903300000|2021-01-29 06:55:00|1332.4|1331.4|1332.7|1331.7|1333.4|1332.4|1331.9|1330.9|85
1611903600000|2021-01-29 07:00:00|1332.5|1331.5|1335.5|1334.5|1336.5|1335.5|1332.5|1331.5|235
1611903900000|2021-01-29 07:05:00|1335.1|1334.1|1333.9|1332.9|1335.9|1334.9|1333.9|1332.9|23
1611904200000|2021-01-29 07:10:00|1334.2|1333.2|1334.1|1333.1|1335.1|1334.1|1334|1333|43
1611904500000|2021-01-29 07:15:00|1334.4|1333.4|1332.5|1331.5|1334.8|1333.8|1332.3|1331.3|42
1611904800000|2021-01-29 07:20:00|1331.9|1330.9|1331.7|1330.7|1332.3|1331.3|1331.5|1330.5|31
1611905100000|2021-01-29 07:25:00|1331.8|1330.8|1330.9|1329.9|1332.1|1331.1|1330.7|1329.7|47
1611905400000|2021-01-29 07:30:00|1331.3|1330.3|1327.9|1326.9|1331.4|1330.4|1327.9|1326.9|329
1611905700000|2021-01-29 07:35:00|1327.7|1326.7|1331|1330|1331.3|1330.3|1327.2|1326.2|132
1611906000000|2021-01-29 07:40:00|1330.7|1329.7|1330.9|1329.9|1331.6|1330.6|1330.3|1329.3|115
1611906300000|2021-01-29 07:45:00|1330.8|1329.8|1330.2|1329.2|1331.3|1330.3|1330.1|1329.1|56
1611906600000|2021-01-29 07:50:00|1330.3|1329.3|1330.7|1329.7|1331.8|1330.8|1330.3|1329.3|58
1611906900000|2021-01-29 07:55:00|1330.6|1329.6|1330.3|1329.3|1330.7|1329.7|1329.8|1328.8|138
1611907200000|2021-01-29 08:00:00|1330.1|1329.1|1328.5|1327.5|1330.2|1329.2|1327|1326|552
1611907500000|2021-01-29 08:05:00|1328.6|1327.6|1322.9|1321.9|1328.6|1327.6|1322.8|1321.8|1135
1611907800000|2021-01-29 08:10:00|1323|1322|1325.2|1324.2|1327.1|1326.1|1322.3|1321.3|1559
1611908100000|2021-01-29 08:15:00|1325.3|1324.3|1327.1|1326.1|1327.4|1326.4|1324|1323|666
1611908400000|2021-01-29 08:20:00|1326.9|1325.9|1329.7|1328.7|1330.2|1329.2|1326.7|1325.7|493
1611908700000|2021-01-29 08:25:00|1329.6|1328.6|1330.8|1329.8|1330.9|1329.9|1328.7|1327.7|554
1611909000000|2021-01-29 08:30:00|1330.7|1329.7|1328.2|1327.2|1330.9|1329.9|1328.1|1327.1|303
1611909300000|2021-01-29 08:35:00|1328.3|1327.3|1330.2|1329.2|1330.5|1329.5|1327.6|1326.6|262
1611909600000|2021-01-29 08:40:00|1330.3|1329.3|1331.8|1330.8|1332.5|1331.5|1330.3|1329.3|502
1611909900000|2021-01-29 08:45:00|1331.7|1330.7|1331.7|1330.7|1332.3|1331.3|1331|1330|297
1611910200000|2021-01-29 08:50:00|1332|1331|1332.4|1331.4|1332.6|1331.6|1331.1|1330.1|132
1611910500000|2021-01-29 08:55:00|1332.3|1331.3|1332.9|1331.9|1333.5|1332.5|1332.3|1331.3|186
1611910800000|2021-01-29 09:00:00|1333|1332|1333.7|1332.7|1334.1|1333.1|1332.9|1331.9|221
1611911100000|2021-01-29 09:05:00|1333.2|1332.2|1334|1333|1334.5|1333.5|1332.9|1331.9|305
1611911400000|2021-01-29 09:10:00|1333.9|1332.9|1332.9|1331.9|1334.2|1333.2|1332.8|1331.8|336
1611911700000|2021-01-29 09:15:00|1333.1|1332.1|1331|1330|1333.6|1332.6|1331|1330|470
1611912000000|2021-01-29 09:20:00|1331.2|1330.2|1331.7|1330.7|1331.8|1330.8|1330.5|1329.5|386
1611912300000|2021-01-29 09:25:00|1331.5|1330.5|1332.2|1331.2|1332.7|1331.7|1330.5|1329.5|628
1611912600000|2021-01-29 09:30:00|1332.1|1331.1|1331.9|1330.9|1332.1|1331.1|1330.7|1329.7|366
1611912900000|2021-01-29 09:35:00|1332.2|1331.2|1332.6|1331.6|1333.5|1332.5|1332.2|1331.2|365
1611913200000|2021-01-29 09:40:00|1332.4|1331.4|1331.2|1330.2|1332.4|1331.4|1330.5|1329.5|327
1611913500000|2021-01-29 09:45:00|1330.9|1329.9|1330.4|1329.4|1331|1330|1328.6|1327.6|598
1611913800000|2021-01-29 09:50:00|1330.5|1329.5|1329.5|1328.5|1330.8|1329.8|1328.8|1327.8|623
1611914100000|2021-01-29 09:55:00|1329.7|1328.7|1329.9|1328.9|1330.6|1329.6|1329.4|1328.4|182
1611914400000|2021-01-29 10:00:00|1329.8|1328.8|1329.3|1328.3|1329.8|1328.8|1328.4|1327.4|159
1611914700000|2021-01-29 10:05:00|1329.1|1328.1|1328.6|1327.6|1329.2|1328.2|1328.4|1327.4|131
1611915000000|2021-01-29 10:10:00|1328.7|1327.7|1329.6|1328.6|1329.8|1328.8|1328.4|1327.4|98
1611915300000|2021-01-29 10:15:00|1329.8|1328.8|1327.5|1326.5|1330.3|1329.3|1327.4|1326.4|269
1611915600000|2021-01-29 10:20:00|1327.6|1326.6|1327.1|1326.1|1327.9|1326.9|1325.9|1324.9|1127
1611915900000|2021-01-29 10:25:00|1327|1326|1326.6|1325.6|1327.3|1326.3|1326.5|1325.5|291
1611916200000|2021-01-29 10:30:00|1326.7|1325.7|1326.5|1325.5|1327.1|1326.1|1326|1325|834
1611916500000|2021-01-29 10:35:00|1326.6|1325.6|1326.5|1325.5|1327.5|1326.5|1326.5|1325.5|275
1611916800000|2021-01-29 10:40:00|1326.7|1325.7|1327.1|1326.1|1327.7|1326.7|1326.6|1325.6|116
1611917100000|2021-01-29 10:45:00|1327.2|1326.2|1328.4|1327.4|1328.4|1327.4|1327.2|1326.2|171
1611917400000|2021-01-29 10:50:00|1328.5|1327.5|1328.7|1327.7|1328.7|1327.7|1328.1|1327.1|109
1611917700000|2021-01-29 10:55:00|1328.9|1327.9|1329.8|1328.8|1330.2|1329.2|1328.9|1327.9|199
1611918000000|2021-01-29 11:00:00|1329.7|1328.7|1329.7|1328.7|1330.6|1329.6|1329.5|1328.5|93
1611918300000|2021-01-29 11:05:00|1329.8|1328.8|1328.7|1327.7|1330.4|1329.4|1328.7|1327.7|134
1611918600000|2021-01-29 11:10:00|1328.6|1327.6|1330.4|1329.4|1330.7|1329.7|1328.5|1327.5|211
1611918900000|2021-01-29 11:15:00|1330.3|1329.3|1331.3|1330.3|1331.3|1330.3|1330.3|1329.3|191
1611919200000|2021-01-29 11:20:00|1331.4|1330.4|1331.6|1330.6|1331.7|1330.7|1330.7|1329.7|133
1611919500000|2021-01-29 11:25:00|1331.5|1330.5|1333.1|1332.1|1333.3|1332.3|1330.9|1329.9|306
1611919800000|2021-01-29 11:30:00|1333|1332|1332.7|1331.7|1333.6|1332.6|1332.5|1331.5|443
1611920100000|2021-01-29 11:35:00|1333.2|1332.2|1333.9|1332.9|1334.5|1333.5|1333|1332|313
1611920400000|2021-01-29 11:40:00|1334|1333|1334.5|1333.5|1334.7|1333.7|1333.8|1332.8|577
1611920700000|2021-01-29 11:45:00|1334.7|1333.7|1334.2|1333.2|1334.7|1333.7|1333.6|1332.6|504
1611921000000|2021-01-29 11:50:00|1334.3|1333.3|1332.9|1331.9|1334.6|1333.6|1332.7|1331.7|263
1611921300000|2021-01-29 11:55:00|1333|1332|1333.2|1332.2|1333.4|1332.4|1332.6|1331.6|244
1611921600000|2021-01-29 12:00:00|1333.3|1332.3|1334.1|1333.1|1334.1|1333.1|1333.1|1332.1|349
1611921900000|2021-01-29 12:05:00|1333.9|1332.9|1334.9|1333.9|1335.1|1334.1|1333.4|1332.4|362
1611922200000|2021-01-29 12:10:00|1334.7|1333.7|1334.1|1333.1|1335|1334|1333.7|1332.7|234
1611922500000|2021-01-29 12:15:00|1334.2|1333.2|1334|1333|1334.3|1333.3|1333.4|1332.4|318
1611922800000|2021-01-29 12:20:00|1333.9|1332.9|1333.9|1332.9|1334.3|1333.3|1333.7|1332.7|423
1611923100000|2021-01-29 12:25:00|1334|1333|1335.2|1334.2|1335.2|1334.2|1333.9|1332.9|165
1611923400000|2021-01-29 12:30:00|1335.4|1334.4|1334.1|1333.1|1335.9|1334.9|1333.8|1332.8|332
1611923700000|2021-01-29 12:35:00|1333.9|1332.9|1331.8|1330.8|1333.9|1332.9|1331.7|1330.7|287
1611924000000|2021-01-29 12:40:00|1331.7|1330.7|1332.2|1331.2|1332.4|1331.4|1331.2|1330.2|302
1611924300000|2021-01-29 12:45:00|1332.3|1331.3|1332.9|1331.9|1333.1|1332.1|1332.1|1331.1|208
1611924600000|2021-01-29 12:50:00|1332.8|1331.8|1331.2|1330.2|1332.9|1331.9|1331.1|1330.1|128
1611924900000|2021-01-29 12:55:00|1331.3|1330.3|1331.1|1330.1|1331.8|1330.8|1330.9|1329.9|152
1611925200000|2021-01-29 13:00:00|1330.9|1329.9|1328.8|1327.8|1332.6|1331.6|1324.3|1323.3|2644
1611925500000|2021-01-29 13:05:00|1328.7|1327.7|1328.4|1327.4|1329|1328|1327.2|1326.2|641
1611925800000|2021-01-29 13:10:00|1328.2|1327.2|1330.6|1329.6|1331.4|1330.4|1328|1327|493
1611926100000|2021-01-29 13:15:00|1330.5|1329.5|1331.7|1330.7|1332.3|1331.3|1330.5|1329.5|222
1611926400000|2021-01-29 13:20:00|1331.6|1330.6|1331.3|1330.3|1331.8|1330.8|1329.9|1328.9|370
1611926700000|2021-01-29 13:25:00|1331.4|1330.4|1331|1330|1331.6|1330.6|1330.8|1329.8|340
1611927000000|2021-01-29 13:30:00|1331.1|1330.1|1333|1332|1333|1332|1330.9|1329.9|582
1611927300000|2021-01-29 13:35:00|1333.1|1332.1|1334.6|1333.6|1335.3|1334.3|1332.9|1331.9|669
1611927600000|2021-01-29 13:40:00|1334.7|1333.7|1335.8|1334.8|1336.1|1335.1|1334.7|1333.7|749
1611927900000|2021-01-29 13:45:00|1336|1335|1338.3|1337.3|1338.3|1337.3|1335.6|1334.6|1428
1611928200000|2021-01-29 13:50:00|1338.4|1337.4|1335.6|1334.6|1338.4|1337.4|1335.2|1334.2|1004
1611928500000|2021-01-29 13:55:00|1335.8|1334.8|1335.6|1334.6|1336.9|1335.9|1335.3|1334.3|330
1611928800000|2021-01-29 14:00:00|1335.9|1334.9|1336.1|1335.1|1336.7|1335.7|1335.5|1334.5|372
1611929100000|2021-01-29 14:05:00|1336|1335|1335.5|1334.5|1336.3|1335.3|1335.1|1334.1|711
1611929400000|2021-01-29 14:10:00|1335.4|1334.4|1336.8|1335.8|1337|1336|1335.2|1334.2|366
1611929700000|2021-01-29 14:15:00|1336.9|1335.9|1336.4|1335.4|1337|1336|1336.3|1335.3|222
1611930000000|2021-01-29 14:20:00|1336.5|1335.5|1336.8|1335.8|1337.6|1336.6|1336.1|1335.1|594
1611930300000|2021-01-29 14:25:00|1336.9|1335.9|1335.1|1334.1|1336.9|1335.9|1335.1|1334.1|634
1611930600000|2021-01-29 14:30:00|1334.8|1334.3|1333.7|1333.2|1335.3|1334.8|1330.9|1330.4|6777
1611930900000|2021-01-29 14:35:00|1333.8|1333.3|1332.1|1331.6|1333.8|1333.3|1330.9|1330.4|3494
1611931200000|2021-01-29 14:40:00|1332|1331.5|1331.1|1330.6|1332|1331.5|1330.2|1329.7|3176
1611931500000|2021-01-29 14:45:00|1331.2|1330.7|1332.3|1331.8|1333.3|1332.8|1330.4|1329.9|3597
1611931800000|2021-01-29 14:50:00|1332.1|1331.6|1333.1|1332.6|1333.5|1333|1331|1330.5|1594
1611932100000|2021-01-29 14:55:00|1333.3|1332.8|1335|1334.5|1335.8|1335.3|1333.3|1332.8|1324
1611932400000|2021-01-29 15:00:00|1335.2|1334.7|1334.9|1334.4|1335.6|1335.1|1333.7|1333.2|2316
1611932700000|2021-01-29 15:05:00|1334.8|1334.3|1334.6|1334.1|1334.8|1334.3|1332.4|1331.9|1961
1611933000000|2021-01-29 15:10:00|1334.7|1334.2|1335.4|1334.9|1335.8|1335.3|1334.5|1334|2236
1611933300000|2021-01-29 15:15:00|1335.5|1335|1335.5|1335|1336|1335.5|1334.7|1334.2|1496
1611933600000|2021-01-29 15:20:00|1335.4|1334.9|1337.7|1337.2|1337.7|1337.2|1335.3|1334.8|1575
1611933900000|2021-01-29 15:25:00|1337.6|1337.1|1337.3|1336.8|1338.2|1337.7|1337|1336.5|1468
1611934200000|2021-01-29 15:30:00|1337.2|1336.7|1336.5|1336|1338.5|1338|1336|1335.5|1442
1611934500000|2021-01-29 15:35:00|1336.6|1336.1|1334.6|1334.1|1336.9|1336.4|1334.5|1334|1540
1611934800000|2021-01-29 15:40:00|1334.5|1334|1333.2|1332.7|1335.1|1334.6|1333.2|1332.7|1807
1611935100000|2021-01-29 15:45:00|1333.1|1332.6|1334.3|1333.8|1334.6|1334.1|1332.6|1332.1|1455
1611935400000|2021-01-29 15:50:00|1334.2|1333.7|1334.3|1333.8|1335|1334.5|1334|1333.5|788
1611935700000|2021-01-29 15:55:00|1334.4|1333.9|1336|1335.5|1336.2|1335.7|1334.3|1333.8|799
1611936000000|2021-01-29 16:00:00|1336.1|1335.6|1335.5|1335|1337.3|1336.8|1334.9|1334.4|1418
1611936300000|2021-01-29 16:05:00|1335.6|1335.1|1335.8|1335.3|1336.1|1335.6|1334.8|1334.3|1418
1611936600000|2021-01-29 16:10:00|1335.7|1335.2|1333|1332.5|1335.7|1335.2|1332.7|1332.2|1537
1611936900000|2021-01-29 16:15:00|1332.9|1332.4|1333.6|1333.1|1334|1333.5|1332.7|1332.2|595
1611937200000|2021-01-29 16:20:00|1333.5|1333|1332.9|1332.4|1333.6|1333.1|1332.2|1331.7|804
1611937500000|2021-01-29 16:25:00|1332.8|1332.3|1331.1|1330.6|1334.3|1333.8|1330.9|1330.4|2777
1611937800000|2021-01-29 16:30:00|1330.9|1330.4|1330.6|1330.1|1332.5|1332|1330.5|1330|1772
1611938100000|2021-01-29 16:35:00|1330.7|1330.2|1330.7|1330.2|1331.5|1331|1329.3|1328.8|1818
1611938400000|2021-01-29 16:40:00|1330.8|1330.3|1330.9|1330.4|1331.7|1331.2|1330.2|1329.7|1126
1611938700000|2021-01-29 16:45:00|1331|1330.5|1331.8|1331.3|1332.1|1331.6|1330.5|1330|520
1611939000000|2021-01-29 16:50:00|1331.7|1331.2|1332|1331.5|1332.1|1331.6|1330.9|1330.4|709
1611939300000|2021-01-29 16:55:00|1332.1|1331.6|1332.5|1332|1332.9|1332.4|1331.5|1331|594
1611939600000|2021-01-29 17:00:00|1332.6|1332.1|1332.9|1332.4|1333|1332.5|1331.9|1331.4|638
1611939900000|2021-01-29 17:05:00|1332.8|1332.3|1332.5|1332|1332.9|1332.4|1331.9|1331.4|933
1611940200000|2021-01-29 17:10:00|1332.6|1332.1|1331.3|1330.8|1333.4|1332.9|1331.2|1330.7|949
1611940500000|2021-01-29 17:15:00|1331.2|1330.7|1328.2|1327.7|1331.2|1330.7|1328.2|1327.7|1985
1611940800000|2021-01-29 17:20:00|1328.3|1327.8|1326.8|1326.3|1328.3|1327.8|1326.8|1326.3|1295
1611941100000|2021-01-29 17:25:00|1326.7|1326.2|1327.3|1326.8|1327.9|1327.4|1326.4|1325.9|849
1611941400000|2021-01-29 17:30:00|1327.2|1326.7|1325.5|1325|1327.9|1327.4|1325.5|1325|851
1611941700000|2021-01-29 17:35:00|1325.7|1325.2|1323.8|1323.3|1326|1325.5|1323.1|1322.6|1540
1611942000000|2021-01-29 17:40:00|1324.1|1323.6|1324|1323.5|1325.7|1325.2|1323.8|1323.3|1410
1611942300000|2021-01-29 17:45:00|1324.1|1323.6|1321.1|1320.6|1324.4|1323.9|1320.7|1320.2|1175
1611942600000|2021-01-29 17:50:00|1321.2|1320.7|1324.3|1323.8|1324.7|1324.2|1321|1320.5|2154
1611942900000|2021-01-29 17:55:00|1324.4|1323.9|1321.6|1321.1|1324.4|1323.9|1321.6|1321.1|1229
1611943200000|2021-01-29 18:00:00|1321.5|1321|1322.3|1321.8|1323.7|1323.2|1320.7|1320.2|2713
1611943500000|2021-01-29 18:05:00|1322.2|1321.7|1321.5|1321|1322.6|1322.1|1320.9|1320.4|1753
1611943800000|2021-01-29 18:10:00|1321.4|1320.9|1320.4|1319.9|1322.2|1321.7|1320.1|1319.6|1804
1611944100000|2021-01-29 18:15:00|1320.2|1319.7|1318.7|1318.2|1320.2|1319.7|1318.3|1317.8|1377
1611944400000|2021-01-29 18:20:00|1318.6|1318.1|1320.8|1320.3|1321.9|1321.4|1318.5|1318|1436
1611944700000|2021-01-29 18:25:00|1320.7|1320.2|1324.7|1324.2|1324.7|1324.2|1320.6|1320.1|1370
1611945000000|2021-01-29 18:30:00|1324.6|1324.1|1324.3|1323.8|1324.9|1324.4|1323.6|1323.1|1134
1611945300000|2021-01-29 18:35:00|1324.4|1323.9|1324.6|1324.1|1324.9|1324.4|1324.2|1323.7|579
1611945600000|2021-01-29 18:40:00|1324.5|1324|1325.3|1324.8|1325.5|1325|1323.6|1323.1|1100
1611945900000|2021-01-29 18:45:00|1325.2|1324.7|1323.6|1323.1|1325.8|1325.3|1323.5|1323|893
1611946200000|2021-01-29 18:50:00|1323.8|1323.3|1324|1323.5|1324.5|1324|1323.5|1323|1055
1611946500000|2021-01-29 18:55:00|1324.1|1323.6|1324.1|1323.6|1324.4|1323.9|1323.7|1323.2|997
1611946800000|2021-01-29 19:00:00|1324.2|1323.7|1327.7|1327.2|1328|1327.5|1324|1323.5|914
1611947100000|2021-01-29 19:05:00|1327.6|1327.1|1328.4|1327.9|1328.4|1327.9|1327|1326.5|874
1611947400000|2021-01-29 19:10:00|1328.3|1327.8|1328.4|1327.9|1328.5|1328|1327.5|1327|992
1611947700000|2021-01-29 19:15:00|1328.3|1327.8|1328.3|1327.8|1328.6|1328.1|1327.7|1327.2|519
1611948000000|2021-01-29 19:20:00|1328.4|1327.9|1328.6|1328.1|1328.7|1328.2|1327.7|1327.2|573
1611948300000|2021-01-29 19:25:00|1328.5|1328|1327.6|1327.1|1328.6|1328.1|1327.2|1326.7|465
1611948600000|2021-01-29 19:30:00|1327.5|1327|1325|1324.5|1327.6|1327.1|1325|1324.5|865
1611948900000|2021-01-29 19:35:00|1325.1|1324.6|1325.3|1324.8|1326|1325.5|1324.9|1324.4|742
1611949200000|2021-01-29 19:40:00|1325.2|1324.7|1326.1|1325.6|1326.9|1326.4|1324.2|1323.7|651
1611949500000|2021-01-29 19:45:00|1326|1325.5|1325.2|1324.7|1326.5|1326|1325.1|1324.6|806
1611949800000|2021-01-29 19:50:00|1325.3|1324.8|1325.3|1324.8|1326.3|1325.8|1325.1|1324.6|628
1611950100000|2021-01-29 19:55:00|1325.1|1324.6|1325.3|1324.8|1326.2|1325.7|1324.9|1324.4|518
1611950400000|2021-01-29 20:00:00|1325.2|1324.7|1328.7|1328.2|1328.9|1328.4|1325.2|1324.7|991
1611950700000|2021-01-29 20:05:00|1328.6|1328.1|1327.8|1327.3|1328.9|1328.4|1327.5|1327|1037
1611951000000|2021-01-29 20:10:00|1327.9|1327.4|1329.3|1328.8|1329.6|1329.1|1327.9|1327.4|740
1611951300000|2021-01-29 20:15:00|1329.2|1328.7|1329.1|1328.6|1329.3|1328.8|1328.6|1328.1|807
1611951600000|2021-01-29 20:20:00|1329.2|1328.7|1328.9|1328.4|1330.2|1329.7|1328.7|1328.2|1574
1611951900000|2021-01-29 20:25:00|1329|1328.5|1326.7|1326.2|1329.3|1328.8|1326.7|1326.2|2751
1611952200000|2021-01-29 20:30:00|1326.8|1326.3|1325.7|1325.2|1327.4|1326.9|1325.3|1324.8|2879
1611952500000|2021-01-29 20:35:00|1325.6|1325.1|1322.9|1322.4|1325.8|1325.3|1322.9|1322.4|2704
1611952800000|2021-01-29 20:40:00|1322.8|1322.3|1322.3|1321.8|1323.5|1323|1322.3|1321.8|2125
1611953100000|2021-01-29 20:45:00|1322.4|1321.9|1322.5|1322|1322.9|1322.4|1321.6|1321.1|2439
1611953400000|2021-01-29 20:50:00|1322.4|1321.9|1325.7|1325.2|1326.2|1325.7|1322.4|1321.9|3143
1611953700000|2021-01-29 20:55:00|1325.6|1325.1|1324.8|1324.3|1326.7|1326.2|1324.1|1323.6|30267
1612134000000|2021-01-31 23:00:00|1323|1321|1315.1|1314.1|1324.2|1322.2|1315.1|1314.1|15
1612134300000|2021-01-31 23:05:00|1315|1314|1314.3|1313.3|1315|1314|1314.3|1313.3|8
1612134600000|2021-01-31 23:10:00|1313.5|1312.5|1280.7|1279.7|1313.7|1312.7|1278.2|1277.2|295
1612134900000|2021-01-31 23:15:00|1281.8|1280.8|1283.3|1282.3|1286.3|1285.3|1281.7|1280.7|73
1612135200000|2021-01-31 23:20:00|1282.9|1281.9|1287.3|1286.3|1288.7|1287.7|1282.8|1281.8|70
1612135500000|2021-01-31 23:25:00|1286.4|1285.4|1289.8|1288.8|1290.3|1289.3|1286.4|1285.4|156
1612135800000|2021-01-31 23:30:00|1290.6|1289.6|1297.3|1296.3|1297.3|1296.3|1290|1289|46
1612136100000|2021-01-31 23:35:00|1297.7|1296.7|1294.2|1293.2|1303.2|1302.2|1294.1|1293.1|106
1612136400000|2021-01-31 23:40:00|1294.3|1293.3|1299.4|1298.4|1302.5|1301.5|1294.3|1293.3|42
1612136700000|2021-01-31 23:45:00|1299.8|1298.8|1305.5|1304.5|1305.9|1304.9|1299.8|1298.8|85
1612137000000|2021-01-31 23:50:00|1305.6|1304.6|1306|1305|1306.5|1305.5|1303.9|1302.9|186
1612137300000|2021-01-31 23:55:00|1305.1|1304.1|1310.8|1309.8|1311.3|1310.3|1305.1|1304.1|102
1612137600000|2021-02-01 00:00:00|1310.2|1309.2|1313.1|1312.1|1316.9|1315.9|1309.9|1308.9|114
1612137900000|2021-02-01 00:05:00|1312.9|1311.9|1311.2|1310.2|1313.8|1312.8|1310.7|1309.7|84
1612138200000|2021-02-01 00:10:00|1311.1|1310.1|1312.8|1311.8|1312.8|1311.8|1310.8|1309.8|153
1612138500000|2021-02-01 00:15:00|1313.4|1312.4|1314.8|1313.8|1314.8|1313.8|1313.4|1312.4|34
1612138800000|2021-02-01 00:20:00|1314.9|1313.9|1316|1315|1316|1315|1314.8|1313.8|47
1612139100000|2021-02-01 00:25:00|1316.1|1315.1|1317.2|1316.2|1317.6|1316.6|1316.1|1315.1|36
1612139400000|2021-02-01 00:30:00|1317.1|1316.1|1317.6|1316.6|1318|1317|1316.1|1315.1|85
1612139700000|2021-02-01 00:35:00|1317.8|1316.8|1315.5|1314.5|1317.8|1316.8|1314.7|1313.7|71
1612140000000|2021-02-01 00:40:00|1315.8|1314.8|1317.7|1316.7|1317.7|1316.7|1315.8|1314.8|14
1612140300000|2021-02-01 00:45:00|1318.2|1317.2|1323.2|1322.2|1323.2|1322.2|1317.4|1316.4|60
1612140600000|2021-02-01 00:50:00|1321.6|1320.6|1323|1322|1323|1322|1321.3|1320.3|27
1612140900000|2021-02-01 00:55:00|1322.8|1321.8|1323.6|1322.6|1323.7|1322.7|1322.8|1321.8|67
1612141200000|2021-02-01 01:00:00|1324.3|1323.3|1323.7|1322.7|1325.6|1324.6|1322.6|1321.6|37
1612141500000|2021-02-01 01:05:00|1324.3|1323.3|1326.1|1325.1|1326.2|1325.2|1323.8|1322.8|67
1612141800000|2021-02-01 01:10:00|1326.2|1325.2|1322.9|1321.9|1326.2|1325.2|1322.7|1321.7|119
1612142100000|2021-02-01 01:15:00|1323.9|1322.9|1325.9|1324.9|1327.5|1326.5|1323.9|1322.9|55
1612142400000|2021-02-01 01:20:00|1326.1|1325.1|1326.7|1325.7|1328.3|1327.3|1326.1|1325.1|41
1612142700000|2021-02-01 01:25:00|1327|1326|1329.5|1328.5|1330.3|1329.3|1327|1326|96
1612143000000|2021-02-01 01:30:00|1330.3|1329.3|1331.7|1330.7|1331.7|1330.7|1327.3|1326.3|332
1612143300000|2021-02-01 01:35:00|1331.4|1330.4|1336.4|1335.4|1336.7|1335.7|1331.4|1330.4|65
1612143600000|2021-02-01 01:40:00|1337.1|1336.1|1337.6|1336.6|1338.5|1337.5|1336.5|1335.5|71
1612143900000|2021-02-01 01:45:00|1336.4|1335.4|1335.6|1334.6|1337.7|1336.7|1334.5|1333.5|106
1612144200000|2021-02-01 01:50:00|1335.8|1334.8|1337.3|1336.3|1338|1337|1335.5|1334.5|64
1612144500000|2021-02-01 01:55:00|1337.7|1336.7|1335.6|1334.6|1337.8|1336.8|1335.1|1334.1|42
1612144800000|2021-02-01 02:00:00|1335.2|1334.2|1337.6|1336.6|1337.6|1336.6|1335.2|1334.2|100
1612145100000|2021-02-01 02:05:00|1337.2|1336.2|1335.9|1334.9|1337.2|1336.2|1335.9|1334.9|97
1612145400000|2021-02-01 02:10:00|1335.3|1334.3|1337.3|1336.3|1337.3|1336.3|1335.1|1334.1|51
1612145700000|2021-02-01 02:15:00|1337.1|1336.1|1336.8|1335.8|1337.1|1336.1|1336.2|1335.2|46
1612146000000|2021-02-01 02:20:00|1337.5|1336.5|1338.3|1337.3|1339|1338|1337.4|1336.4|69
1612146300000|2021-02-01 02:25:00|1337.8|1336.8|1336.5|1335.5|1338.4|1337.4|1336.1|1335.1|16
1612146600000|2021-02-01 02:30:00|1336.7|1335.7|1335.7|1334.7|1337.2|1336.2|1335.7|1334.7|42
1612146900000|2021-02-01 02:35:00|1335.4|1334.4|1332.1|1331.1|1335.4|1334.4|1331.8|1330.8|88
1612147200000|2021-02-01 02:40:00|1332.3|1331.3|1336.3|1335.3|1336.9|1335.9|1332.3|1331.3|62
1612147500000|2021-02-01 02:45:00|1337|1336|1335.9|1334.9|1337.1|1336.1|1334.9|1333.9|19
1612147800000|2021-02-01 02:50:00|1335.7|1334.7|1335.8|1334.8|1337.2|1336.2|1335.4|1334.4|16
1612148100000|2021-02-01 02:55:00|1336|1335|1335.9|1334.9|1336|1335|1334.4|1333.4|13
1612148400000|2021-02-01 03:00:00|1336.6|1335.6|1337.1|1336.1|1337.4|1336.4|1336.6|1335.6|16
1612148700000|2021-02-01 03:05:00|1337|1336|1337.2|1336.2|1337.7|1336.7|1337|1336|128
1612149000000|2021-02-01 03:10:00|1337.1|1336.1|1336.9|1335.9|1337.1|1336.1|1335.4|1334.4|34
1612149300000|2021-02-01 03:15:00|1337.2|1336.2|1340|1339|1340.4|1339.4|1336.9|1335.9|108
1612149600000|2021-02-01 03:20:00|1340.2|1339.2|1341.7|1340.7|1342|1341|1340.2|1339.2|115
1612149900000|2021-02-01 03:25:00|1341.8|1340.8|1342.3|1341.3|1342.3|1341.3|1341.5|1340.5|21
1612150200000|2021-02-01 03:30:00|1342.5|1341.5|1342.5|1341.5|1343.2|1342.2|1342.5|1341.5|11
1612150500000|2021-02-01 03:35:00|1343.6|1342.6|1344|1343|1344.4|1343.4|1343.6|1342.6|13
1612150800000|2021-02-01 03:40:00|1344.1|1343.1|1346.2|1345.2|1346.2|1345.2|1344.1|1343.1|28
1612151100000|2021-02-01 03:45:00|1346.3|1345.3|1345|1344|1346.6|1345.6|1345|1344|64
1612151400000|2021-02-01 03:50:00|1344.8|1343.8|1345|1344|1345.5|1344.5|1344.2|1343.2|21
1612151700000|2021-02-01 03:55:00|1345.1|1344.1|1345.8|1344.8|1345.9|1344.9|1344.9|1343.9|16
1612152000000|2021-02-01 04:00:00|1346.1|1345.1|1345.5|1344.5|1346.1|1345.1|1344.8|1343.8|32
1612152300000|2021-02-01 04:05:00|1345.4|1344.4|1344.8|1343.8|1345.6|1344.6|1344.3|1343.3|18
1612152600000|2021-02-01 04:10:00|1344.3|1343.3|1345|1344|1345.2|1344.2|1344.2|1343.2|8
1612152900000|2021-02-01 04:15:00|1344.7|1343.7|1344.6|1343.6|1344.7|1343.7|1343.9|1342.9|39
1612153200000|2021-02-01 04:20:00|1345|1344|1345.8|1344.8|1345.8|1344.8|1345|1344|13
1612153500000|2021-02-01 04:25:00|1346.1|1345.1|1345.9|1344.9|1346.1|1345.1|1345.5|1344.5|19
1612153800000|2021-02-01 04:30:00|1345.8|1344.8|1345.6|1344.6|1345.8|1344.8|1345.1|1344.1|6
1612154100000|2021-02-01 04:35:00|1345.7|1344.7|1346|1345|1346|1345|1345.1|1344.1|9
1612154400000|2021-02-01 04:40:00|1346.4|1345.4|1345.3|1344.3|1346.4|1345.4|1345.3|1344.3|4
1612154700000|2021-02-01 04:45:00|1345.1|1344.1|1345.4|1344.4|1346.1|1345.1|1345.1|1344.1|7
1612155000000|2021-02-01 04:50:00|1345.6|1344.6|1346.1|1345.1|1346.6|1345.6|1345.6|1344.6|13
1612155300000|2021-02-01 04:55:00|1346.6|1345.6|1347.5|1346.5|1347.7|1346.7|1346.4|1345.4|17
1612155600000|2021-02-01 05:00:00|1347.2|1346.2|1347.9|1346.9|1348.4|1347.4|1346.5|1345.5|32
1612155900000|2021-02-01 05:05:00|1347.8|1346.8|1347.4|1346.4|1347.9|1346.9|1346.7|1345.7|12
1612156200000|2021-02-01 05:10:00|1347.5|1346.5|1348.9|1347.9|1348.9|1347.9|1347.5|1346.5|14
1612156500000|2021-02-01 05:15:00|1348.3|1347.3|1349.4|1348.4|1349.4|1348.4|1348.3|1347.3|31
1612156800000|2021-02-01 05:20:00|1350|1349|1349.7|1348.7|1350.5|1349.5|1349.7|1348.7|47
1612157100000|2021-02-01 05:25:00|1349.6|1348.6|1347.6|1346.6|1349.6|1348.6|1347.5|1346.5|67
1612157400000|2021-02-01 05:30:00|1347.7|1346.7|1349.5|1348.5|1349.7|1348.7|1347.7|1346.7|48
1612157700000|2021-02-01 05:35:00|1349.6|1348.6|1348.6|1347.6|1349.9|1348.9|1348.6|1347.6|118
1612158000000|2021-02-01 05:40:00|1348.7|1347.7|1349|1348|1349.5|1348.5|1348.6|1347.6|32
1612158300000|2021-02-01 05:45:00|1349.3|1348.3|1350.8|1349.8|1351.2|1350.2|1349.3|1348.3|24
1612158600000|2021-02-01 05:50:00|1351.5|1350.5|1352.4|1351.4|1352.6|1351.6|1350.9|1349.9|84
1612158900000|2021-02-01 05:55:00|1352.1|1351.1|1352|1351|1352.8|1351.8|1351.7|1350.7|55
1612159200000|2021-02-01 06:00:00|1352.3|1351.3|1351|1350|1353.1|1352.1|1350.9|1349.9|184
1612159500000|2021-02-01 06:05:00|1351.8|1350.8|1350.4|1349.4|1351.8|1350.8|1350.4|1349.4|14
1612159800000|2021-02-01 06:10:00|1350|1349|1352.4|1351.4|1352.4|1351.4|1350|1349|32
1612160100000|2021-02-01 06:15:00|1352.5|1351.5|1352.1|1351.1|1352.5|1351.5|1351.8|1350.8|15
1612160400000|2021-02-01 06:20:00|1352.3|1351.3|1351.8|1350.8|1352.3|1351.3|1351.5|1350.5|13
1612160700000|2021-02-01 06:25:00|1352|1351|1351.1|1350.1|1352|1351|1351.1|1350.1|16
1612161000000|2021-02-01 06:30:00|1351.8|1350.8|1351.7|1350.7|1352.4|1351.4|1351.7|1350.7|67
1612161300000|2021-02-01 06:35:00|1350.9|1349.9|1351|1350|1351.6|1350.6|1350.9|1349.9|8
1612161600000|2021-02-01 06:40:00|1351.1|1350.1|1351.8|1350.8|1352|1351|1350.6|1349.6|74
1612161900000|2021-02-01 06:45:00|1351|1350|1350|1349|1351.2|1350.2|1350|1349|66
1612162200000|2021-02-01 06:50:00|1350.1|1349.1|1349.1|1348.1|1350.5|1349.5|1349.1|1348.1|87
1612162500000|2021-02-01 06:55:00|1349.3|1348.3|1349.2|1348.2|1349.6|1348.6|1348.7|1347.7|68
1612162800000|2021-02-01 07:00:00|1349.3|1348.3|1349.6|1348.6|1350.3|1349.3|1349.2|1348.2|85
1612163100000|2021-02-01 07:05:00|1349.8|1348.8|1347.2|1346.2|1349.9|1348.9|1347|1346|145
1612163400000|2021-02-01 07:10:00|1346.9|1345.9|1346.3|1345.3|1347.2|1346.2|1346.2|1345.2|26
1612163700000|2021-02-01 07:15:00|1346.4|1345.4|1348.9|1347.9|1348.9|1347.9|1346.4|1345.4|13
1612164000000|2021-02-01 07:20:00|1349.4|1348.4|1350.8|1349.8|1350.8|1349.8|1349.3|1348.3|42
1612164300000|2021-02-01 07:25:00|1351.4|1350.4|1352.7|1351.7|1353.1|1352.1|1351.2|1350.2|111
1612164600000|2021-02-01 07:30:00|1353.1|1352.1|1353.4|1352.4|1354.5|1353.5|1353|1352|110
1612164900000|2021-02-01 07:35:00|1353.1|1352.1|1352.4|1351.4|1353.4|1352.4|1352|1351|50
1612165200000|2021-02-01 07:40:00|1351.4|1350.4|1351.4|1350.4|1351.8|1350.8|1351.2|1350.2|41
1612165500000|2021-02-01 07:45:00|1351.5|1350.5|1351.2|1350.2|1352.3|1351.3|1350.8|1349.8|110
1612165800000|2021-02-01 07:50:00|1351.1|1350.1|1352.6|1351.6|1352.6|1351.6|1350.7|1349.7|128
1612166100000|2021-02-01 07:55:00|1352.4|1351.4|1353.6|1352.6|1353.6|1352.6|1351.7|1350.7|269
1612166400000|2021-02-01 08:00:00|1353.2|1352.2|1351.8|1350.8|1353.2|1352.2|1350.4|1349.4|581
1612166700000|2021-02-01 08:05:00|1351.9|1350.9|1353.7|1352.7|1354.6|1353.6|1351.3|1350.3|454
1612167000000|2021-02-01 08:10:00|1353.6|1352.6|1354.3|1353.3|1355|1354|1353.3|1352.3|623
1612167300000|2021-02-01 08:15:00|1354.2|1353.2|1355|1354|1355.2|1354.2|1353.8|1352.8|355
1612167600000|2021-02-01 08:20:00|1355.1|1354.1|1353.3|1352.3|1355.2|1354.2|1353.3|1352.3|632
1612167900000|2021-02-01 08:25:00|1353.1|1352.1|1351.9|1350.9|1353.3|1352.3|1351.7|1350.7|704
1612168200000|2021-02-01 08:30:00|1352|1351|1351.8|1350.8|1354|1353|1351.8|1350.8|282
1612168500000|2021-02-01 08:35:00|1351.9|1350.9|1351.5|1350.5|1352|1351|1349.7|1348.7|565
1612168800000|2021-02-01 08:40:00|1351.4|1350.4|1352.5|1351.5|1352.8|1351.8|1350.9|1349.9|185
1612169100000|2021-02-01 08:45:00|1352.4|1351.4|1352|1351|1352.6|1351.6|1351.9|1350.9|170
1612169400000|2021-02-01 08:50:00|1352.3|1351.3|1354.1|1353.1|1354.1|1353.1|1352.3|1351.3|142
1612169700000|2021-02-01 08:55:00|1354|1353|1353|1352|1354.1|1353.1|1352.6|1351.6|283
1612170000000|2021-02-01 09:00:00|1352.8|1351.8|1354.3|1353.3|1354.7|1353.7|1352.6|1351.6|286
1612170300000|2021-02-01 09:05:00|1354.2|1353.2|1354.2|1353.2|1354.4|1353.4|1352.9|1351.9|391
1612170600000|2021-02-01 09:10:00|1354.4|1353.4|1354.9|1353.9|1355.6|1354.6|1354.4|1353.4|461
1612170900000|2021-02-01 09:15:00|1354.8|1353.8|1355.5|1354.5|1356.6|1355.6|1354.7|1353.7|625
1612171200000|2021-02-01 09:20:00|1355.4|1354.4|1355.1|1354.1|1356.5|1355.5|1355|1354|258
1612171500000|2021-02-01 09:25:00|1355.2|1354.2|1355.6|1354.6|1355.7|1354.7|1355|1354|252
1612171800000|2021-02-01 09:30:00|1355.7|1354.7|1356|1355|1356.3|1355.3|1355.4|1354.4|168
1612172100000|2021-02-01 09:35:00|1355.9|1354.9|1355|1354|1356.2|1355.2|1354.6|1353.6|318
1612172400000|2021-02-01 09:40:00|1355.1|1354.1|1353.9|1352.9|1355.1|1354.1|1353.5|1352.5|350
1612172700000|2021-02-01 09:45:00|1353.8|1352.8|1353.6|1352.6|1354.2|1353.2|1352.8|1351.8|360
1612173000000|2021-02-01 09:50:00|1353.5|1352.5|1353.8|1352.8|1354.4|1353.4|1353.5|1352.5|249
1612173300000|2021-02-01 09:55:00|1353.7|1352.7|1354|1353|1354.3|1353.3|1353.7|1352.7|187
1612173600000|2021-02-01 10:00:00|1353.8|1352.8|1354.2|1353.2|1354.3|1353.3|1353.8|1352.8|87
1612173900000|2021-02-01 10:05:00|1354.1|1353.1|1354.1|1353.1|1354.3|1353.3|1353.6|1352.6|129
1612174200000|2021-02-01 10:10:00|1354.2|1353.2|1354.4|1353.4|1355.1|1354.1|1354.1|1353.1|64
1612174500000|2021-02-01 10:15:00|1354.3|1353.3|1354|1353|1354.5|1353.5|1353.9|1352.9|86
1612174800000|2021-02-01 10:20:00|1354.1|1353.1|1353.8|1352.8|1354.5|1353.5|1353.7|1352.7|75
1612175100000|2021-02-01 10:25:00|1353.7|1352.7|1354.5|1353.5|1354.8|1353.8|1353.6|1352.6|198
1612175400000|2021-02-01 10:30:00|1354.4|1353.4|1353.2|1352.2|1354.4|1353.4|1352.8|1351.8|180
1612175700000|2021-02-01 10:35:00|1353.1|1352.1|1353.4|1352.4|1353.7|1352.7|1352.9|1351.9|73
1612176000000|2021-02-01 10:40:00|1353.5|1352.5|1352.7|1351.7|1354.4|1353.4|1352.3|1351.3|247
1612176300000|2021-02-01 10:45:00|1352.8|1351.8|1353|1352|1353|1352|1352.4|1351.4|36
1612176600000|2021-02-01 10:50:00|1353.2|1352.2|1353.1|1352.1|1353.4|1352.4|1352.5|1351.5|82
1612176900000|2021-02-01 10:55:00|1353|1352|1352.7|1351.7|1353|1352|1352.2|1351.2|80
1612177200000|2021-02-01 11:00:00|1352.6|1351.6|1352.4|1351.4|1352.9|1351.9|1352.1|1351.1|62
1612177500000|2021-02-01 11:05:00|1352.5|1351.5|1353.4|1352.4|1353.5|1352.5|1352.5|1351.5|73
1612177800000|2021-02-01 11:10:00|1353.3|1352.3|1353.8|1352.8|1353.9|1352.9|1353|1352|89
1612178100000|2021-02-01 11:15:00|1354|1353|1354.2|1353.2|1354.7|1353.7|1353.9|1352.9|74
1612178400000|2021-02-01 11:20:00|1354.3|1353.3|1355.5|1354.5|1355.5|1354.5|1354.3|1353.3|199
1612178700000|2021-02-01 11:25:00|1355.2|1354.2|1356.4|1355.4|1356.4|1355.4|1354.9|1353.9|153
1612179000000|2021-02-01 11:30:00|1356.2|1355.2|1354.2|1353.2|1356.3|1355.3|1354.2|1353.2|447
1612179300000|2021-02-01 11:35:00|1354.1|1353.1|1353.8|1352.8|1354.2|1353.2|1353.4|1352.4|352
1612179600000|2021-02-01 11:40:00|1353.9|1352.9|1353.2|1352.2|1354.2|1353.2|1353|1352|128
1612179900000|2021-02-01 11:45:00|1353.4|1352.4|1353.2|1352.2|1353.6|1352.6|1352.9|1351.9|115
1612180200000|2021-02-01 11:50:00|1353.3|1352.3|1353.6|1352.6|1354.7|1353.7|1353.3|1352.3|71
1612180500000|2021-02-01 11:55:00|1353.5|1352.5|1353.3|1352.3|1353.8|1352.8|1353.3|1352.3|61
1612180800000|2021-02-01 12:00:00|1353.2|1352.2|1352.9|1351.9|1353.7|1352.7|1352.7|1351.7|88
1612181100000|2021-02-01 12:05:00|1353.1|1352.1|1353.1|1352.1|1353.8|1352.8|1353|1352|63
1612181400000|2021-02-01 12:10:00|1353.2|1352.2|1353.5|1352.5|1353.5|1352.5|1352.8|1351.8|128
1612181700000|2021-02-01 12:15:00|1353.3|1352.3|1353.5|1352.5|1354.1|1353.1|1353.2|1352.2|107
1612182000000|2021-02-01 12:20:00|1353.4|1352.4|1353.5|1352.5|1353.7|1352.7|1353.3|1352.3|98
1612182300000|2021-02-01 12:25:00|1353.4|1352.4|1353.2|1352.2|1353.5|1352.5|1352.6|1351.6|99
1612182600000|2021-02-01 12:30:00|1353|1352|1352.7|1351.7|1353.2|1352.2|1352.3|1351.3|311
1612182900000|2021-02-01 12:35:00|1352.6|1351.6|1353|1352|1353.1|1352.1|1352.2|1351.2|226
1612183200000|2021-02-01 12:40:00|1352.8|1351.8|1354|1353|1354.3|1353.3|1352.8|1351.8|317
1612183500000|2021-02-01 12:45:00|1353.9|1352.9|1353.4|1352.4|1354|1353|1353.2|1352.2|221
1612183800000|2021-02-01 12:50:00|1353.3|1352.3|1353|1352|1353.5|1352.5|1352.7|1351.7|440
1612184100000|2021-02-01 12:55:00|1353.1|1352.1|1351.4|1350.4|1353.1|1352.1|1351.2|1350.2|299
1612184400000|2021-02-01 13:00:00|1351.6|1350.6|1351.2|1350.2|1351.9|1350.9|1350.8|1349.8|581
1612184700000|2021-02-01 13:05:00|1351.3|1350.3|1352.6|1351.6|1352.7|1351.7|1351.3|1350.3|396
1612185000000|2021-02-01 13:10:00|1352.5|1351.5|1351.9|1350.9|1352.5|1351.5|1351.7|1350.7|228
1612185300000|2021-02-01 13:15:00|1351.8|1350.8|1352.1|1351.1|1352.1|1351.1|1351.6|1350.6|205
1612185600000|2021-02-01 13:20:00|1352.3|1351.3|1351.5|1350.5|1352.4|1351.4|1351.3|1350.3|326
1612185900000|2021-02-01 13:25:00|1351.4|1350.4|1350.2|1349.2|1351.4|1350.4|1349.9|1348.9|506
1612186200000|2021-02-01 13:30:00|1350.3|1349.3|1350.7|1349.7|1350.8|1349.8|1350|1349|281
1612186500000|2021-02-01 13:35:00|1350.8|1349.8|1352.3|1351.3|1352.4|1351.4|1350.8|1349.8|532
1612186800000|2021-02-01 13:40:00|1352.4|1351.4|1352.7|1351.7|1352.8|1351.8|1352.1|1351.1|311
1612187100000|2021-02-01 13:45:00|1352.6|1351.6|1352.2|1351.2|1352.7|1351.7|1352.2|1351.2|176
1612187400000|2021-02-01 13:50:00|1352.3|1351.3|1351.7|1350.7|1353.2|1352.2|1351.6|1350.6|515
1612187700000|2021-02-01 13:55:00|1351.6|1350.6|1352|1351|1352.4|1351.4|1351.5|1350.5|345
1612188000000|2021-02-01 14:00:00|1352.1|1351.1|1351.8|1350.8|1352.6|1351.6|1351.8|1350.8|752
1612188300000|2021-02-01 14:05:00|1351.9|1350.9|1351.1|1350.1|1351.9|1350.9|1351|1350|437
1612188600000|2021-02-01 14:10:00|1351.2|1350.2|1351.4|1350.4|1351.6|1350.6|1351.2|1350.2|351
1612188900000|2021-02-01 14:15:00|1351.3|1350.3|1352.2|1351.2|1352.2|1351.2|1351.3|1350.3|522
1612189200000|2021-02-01 14:20:00|1352.3|1351.3|1352.1|1351.1|1352.3|1351.3|1351.6|1350.6|737
1612189500000|2021-02-01 14:25:00|1351.9|1350.9|1353.3|1352.3|1353.4|1352.4|1351.9|1350.9|794
1612189800000|2021-02-01 14:30:00|1353|1352.5|1352.1|1351.6|1353.8|1353.3|1349.9|1349.4|6683
1612190100000|2021-02-01 14:35:00|1352|1351.5|1353.6|1353.1|1354.5|1354|1351.4|1350.9|2275
1612190400000|2021-02-01 14:40:00|1353.7|1353.2|1351.4|1350.9|1354.4|1353.9|1351.2|1350.7|2661
1612190700000|2021-02-01 14:45:00|1351.5|1351|1348.9|1348.4|1351.9|1351.4|1348.5|1348|1960
1612191000000|2021-02-01 14:50:00|1348.8|1348.3|1347.3|1346.8|1350.1|1349.6|1346.9|1346.4|2278
1612191300000|2021-02-01 14:55:00|1347.4|1346.9|1350.3|1349.8|1350.5|1350|1347.3|1346.8|1405
1612191600000|2021-02-01 15:00:00|1349.3|1348.8|1351.5|1351|1351.6|1351.1|1348.8|1348.3|2347
1612191900000|2021-02-01 15:05:00|1351.7|1351.2|1348.7|1348.2|1352.1|1351.6|1348.7|1348.2|1317
1612192200000|2021-02-01 15:10:00|1348.8|1348.3|1351.1|1350.6|1352.2|1351.7|1348.8|1348.3|1566
1612192500000|2021-02-01 15:15:00|1351.2|1350.7|1352.4|1351.9|1352.5|1352|1350.9|1350.4|1428
1612192800000|2021-02-01 15:20:00|1352.5|1352|1353.3|1352.8|1353.3|1352.8|1351.7|1351.2|1362
1612193100000|2021-02-01 15:25:00|1353.4|1352.9|1352.7|1352.2|1354.1|1353.6|1352.7|1352.2|1142
1612193400000|2021-02-01 15:30:00|1352.9|1352.4|1353.5|1353|1353.5|1353|1352.4|1351.9|1179
1612193700000|2021-02-01 15:35:00|1353.4|1352.9|1352|1351.5|1353.6|1353.1|1351.8|1351.3|949
1612194000000|2021-02-01 15:40:00|1351.9|1351.4|1352.6|1352.1|1353.1|1352.6|1350.7|1350.2|1676
1612194300000|2021-02-01 15:45:00|1352.5|1352|1352|1351.5|1353|1352.5|1352|1351.5|1000
1612194600000|2021-02-01 15:50:00|1351.9|1351.4|1348.7|1348.2|1352.1|1351.6|1348.4|1347.9|1970
1612194900000|2021-02-01 15:55:00|1348.6|1348.1|1349.9|1349.4|1350.1|1349.6|1348.4|1347.9|1366
1612195200000|2021-02-01 16:00:00|1349.8|1349.3|1349.1|1348.6|1350.2|1349.7|1348.3|1347.8|951
1612195500000|2021-02-01 16:05:00|1349.2|1348.7|1350|1349.5|1350.5|1350|1349.1|1348.6|1111
1612195800000|2021-02-01 16:10:00|1349.9|1349.4|1349.9|1349.4|1351|1350.5|1349.3|1348.8|1123
1612196100000|2021-02-01 16:15:00|1350|1349.5|1351.3|1350.8|1351.5|1351|1349.6|1349.1|790
1612196400000|2021-02-01 16:20:00|1351.4|1350.9|1353.3|1352.8|1353.5|1353|1351.4|1350.9|428
1612196700000|2021-02-01 16:25:00|1353.4|1352.9|1353.7|1353.2|1354.2|1353.7|1353.1|1352.6|1141
1612197000000|2021-02-01 16:30:00|1353.9|1353.4|1352.8|1352.3|1354|1353.5|1352.5|1352|1447
1612197300000|2021-02-01 16:35:00|1352.7|1352.2|1353.6|1353.1|1353.6|1353.1|1352.7|1352.2|580
1612197600000|2021-02-01 16:40:00|1353.7|1353.2|1354.3|1353.8|1354.9|1354.4|1353.7|1353.2|360
1612197900000|2021-02-01 16:45:00|1354.4|1353.9|1355.1|1354.6|1355.2|1354.7|1354.4|1353.9|787
1612198200000|2021-02-01 16:50:00|1355.2|1354.7|1354.6|1354.1|1355.2|1354.7|1354.2|1353.7|796
1612198500000|2021-02-01 16:55:00|1354.5|1354|1353.7|1353.2|1354.5|1354|1353.7|1353.2|974
1612198800000|2021-02-01 17:00:00|1353.8|1353.3|1354.5|1354|1355|1354.5|1353.8|1353.3|1226
1612199100000|2021-02-01 17:05:00|1354.6|1354.1|1354.1|1353.6|1354.9|1354.4|1354|1353.5|1018
1612199400000|2021-02-01 17:10:00|1354|1353.5|1355.1|1354.6|1355.1|1354.6|1354|1353.5|720
1612199700000|2021-02-01 17:15:00|1355.2|1354.7|1354.2|1353.7|1355.5|1355|1354.1|1353.6|566
1612200000000|2021-02-01 17:20:00|1354.3|1353.8|1355|1354.5|1355.1|1354.6|1354.3|1353.8|499
1612200300000|2021-02-01 17:25:00|1355.1|1354.6|1355.6|1355.1|1355.8|1355.3|1354.7|1354.2|483
1612200600000|2021-02-01 17:30:00|1355.7|1355.2|1356.3|1355.8|1356.8|1356.3|1355.7|1355.2|725
1612200900000|2021-02-01 17:35:00|1356.4|1355.9|1355.5|1355|1356.5|1356|1355.3|1354.8|424
1612201200000|2021-02-01 17:40:00|1355.6|1355.1|1355.6|1355.1|1356.2|1355.7|1355.5|1355|520
1612201500000|2021-02-01 17:45:00|1355.5|1355|1356.3|1355.8|1356.3|1355.8|1355.4|1354.9|341
1612201800000|2021-02-01 17:50:00|1356.4|1355.9|1356.8|1356.3|1356.9|1356.4|1356.4|1355.9|224
1612202100000|2021-02-01 17:55:00|1356.9|1356.4|1357.4|1356.9|1357.4|1356.9|1356.7|1356.2|217
1612202400000|2021-02-01 18:00:00|1357.3|1356.8|1357.2|1356.7|1357.6|1357.1|1357.2|1356.7|274
1612202700000|2021-02-01 18:05:00|1357.1|1356.6|1357.1|1356.6|1357.4|1356.9|1356.5|1356|997
1612203000000|2021-02-01 18:10:00|1357.2|1356.7|1358.2|1357.7|1358.3|1357.8|1356.6|1356.1|593
1612203300000|2021-02-01 18:15:00|1358.1|1357.6|1359.2|1358.7|1359.2|1358.7|1358.1|1357.6|551
1612203600000|2021-02-01 18:20:00|1359.3|1358.8|1359.9|1359.4|1359.9|1359.4|1359.3|1358.8|433
1612203900000|2021-02-01 18:25:00|1359.8|1359.3|1359.5|1359|1359.9|1359.4|1359.5|1359|535
1612204200000|2021-02-01 18:30:00|1359.6|1359.1|1359.7|1359.2|1359.9|1359.4|1359.6|1359.1|347
1612204500000|2021-02-01 18:35:00|1359.6|1359.1|1359|1358.5|1359.6|1359.1|1358.6|1358.1|523
1612204800000|2021-02-01 18:40:00|1359.1|1358.6|1358.9|1358.4|1359.1|1358.6|1358.7|1358.2|307
1612205100000|2021-02-01 18:45:00|1359|1358.5|1358.7|1358.2|1359.3|1358.8|1358.4|1357.9|270
1612205400000|2021-02-01 18:50:00|1358.6|1358.1|1359.4|1358.9|1359.4|1358.9|1358.6|1358.1|457
1612205700000|2021-02-01 18:55:00|1359.5|1359|1360.3|1359.8|1360.3|1359.8|1359.4|1358.9|623
1612206000000|2021-02-01 19:00:00|1360.4|1359.9|1359.1|1358.6|1360.4|1359.9|1359|1358.5|500
1612206300000|2021-02-01 19:05:00|1359.2|1358.7|1359.1|1358.6|1359.2|1358.7|1358.6|1358.1|307
1612206600000|2021-02-01 19:10:00|1359.2|1358.7|1359.7|1359.2|1359.7|1359.2|1358.9|1358.4|244
1612206900000|2021-02-01 19:15:00|1359.8|1359.3|1359.8|1359.3|1360.5|1360|1359.6|1359.1|638
1612207200000|2021-02-01 19:20:00|1359.9|1359.4|1359.2|1358.7|1359.9|1359.4|1358.9|1358.4|417
1612207500000|2021-02-01 19:25:00|1359.3|1358.8|1360|1359.5|1360|1359.5|1359.3|1358.8|231
1612207800000|2021-02-01 19:30:00|1359.9|1359.4|1359.5|1359|1359.9|1359.4|1359.4|1358.9|606
1612208100000|2021-02-01 19:35:00|1359.6|1359.1|1359.5|1359|1359.7|1359.2|1359.2|1358.7|367
1612208400000|2021-02-01 19:40:00|1359.7|1359.2|1359.7|1359.2|1360.2|1359.7|1359.6|1359.1|340
1612208700000|2021-02-01 19:45:00|1359.8|1359.3|1360.7|1360.2|1360.7|1360.2|1359.8|1359.3|387
1612209000000|2021-02-01 19:50:00|1360.8|1360.3|1361.8|1361.3|1361.8|1361.3|1360.8|1360.3|490
1612209300000|2021-02-01 19:55:00|1361.7|1361.2|1361.2|1360.7|1361.8|1361.3|1360.4|1359.9|417
1612209600000|2021-02-01 20:00:00|1361.3|1360.8|1362.1|1361.6|1362.1|1361.6|1361|1360.5|638
1612209900000|2021-02-01 20:05:00|1362.2|1361.7|1362.8|1362.3|1363|1362.5|1361.6|1361.1|1407
1612210200000|2021-02-01 20:10:00|1362.7|1362.2|1362.5|1362|1362.7|1362.2|1361.7|1361.2|1035
1612210500000|2021-02-01 20:15:00|1362.6|1362.1|1362.7|1362.2|1362.7|1362.2|1362.1|1361.6|789
1612210800000|2021-02-01 20:20:00|1362.8|1362.3|1363.2|1362.7|1363.3|1362.8|1362.4|1361.9|1031
1612211100000|2021-02-01 20:25:00|1363.3|1362.8|1362.9|1362.4|1363.6|1363.1|1362.7|1362.2|868
1612211400000|2021-02-01 20:30:00|1362.8|1362.3|1363.5|1363|1363.5|1363|1362.4|1361.9|989
1612211700000|2021-02-01 20:35:00|1363.6|1363.1|1363.3|1362.8|1363.9|1363.4|1363.2|1362.7|1239
1612212000000|2021-02-01 20:40:00|1363.2|1362.7|1362.6|1362.1|1363.2|1362.7|1362.3|1361.8|888
1612212300000|2021-02-01 20:45:00|1362.5|1362|1362.8|1362.3|1363|1362.5|1362.1|1361.6|1236
1612212600000|2021-02-01 20:50:00|1363|1362.5|1364.1|1363.6|1364.1|1363.6|1362.3|1361.8|2186
1612212900000|2021-02-01 20:55:00|1364|1363.5|1361.3|1360.8|1364|1363.5|1361.2|1360.7|10303
1612213200000|2021-02-01 21:00:00|1361.7|1360.7|1360.5|1359.5|1361.7|1360.7|1360.5|1359.5|1383
1612213500000|2021-02-01 21:05:00|1360.6|1359.6|1360.1|1359.1|1361|1360|1360|1359|123
1612213800000|2021-02-01 21:10:00|1360|1359|1360.4|1359.4|1360.4|1359.4|1359.9|1358.9|233
1612214100000|2021-02-01 21:15:00|1360.6|1359.6|1360.3|1359.3|1360.6|1359.6|1360.3|1359.3|8
1612214700000|2021-02-01 21:25:00|1360.2|1359.2|1360.2|1359.2|1360.2|1359.2|1359.5|1358.5|118
1612215000000|2021-02-01 21:30:00|1359.8|1358.8|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|33
1612215300000|2021-02-01 21:35:00|1361|1360|1361|1360|1361.4|1360.4|1361|1360|11
1612215600000|2021-02-01 21:40:00|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|1
1612216200000|2021-02-01 21:50:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1
1612216500000|2021-02-01 21:55:00|1359.5|1358.5|1359.8|1358.8|1360|1359|1359.5|1358.5|78
1612216800000|2021-02-01 22:00:00|1359.7|1358.7|1360.9|1359.9|1360.9|1359.9|1359.7|1358.7|17
1612220100000|2021-02-01 22:55:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|2
1612220400000|2021-02-01 23:00:00|1361.2|1359.2|1361.8|1359.8|1362.5|1360.5|1361.1|1359.1|0
1612220700000|2021-02-01 23:05:00|1361.9|1359.9|1362.6|1360.6|1362.8|1360.8|1361.8|1359.8|0
1612221000000|2021-02-01 23:10:00|1362.7|1360.7|1362.5|1360.5|1362.7|1360.7|1362.2|1360.2|0
1612221300000|2021-02-01 23:15:00|1362.4|1360.4|1362.7|1360.7|1362.8|1360.8|1362.1|1360.1|0
1612221600000|2021-02-01 23:20:00|1362.8|1360.8|1364|1362|1364|1362|1362.7|1360.7|0
1612221900000|2021-02-01 23:25:00|1364.2|1362.2|1363.7|1361.7|1364.3|1362.3|1363.5|1361.5|0
1612222200000|2021-02-01 23:30:00|1363.6|1361.6|1364|1362|1364.2|1362.2|1363.6|1361.6|0
1612222500000|2021-02-01 23:35:00|1364.1|1362.1|1363.3|1361.3|1364.1|1362.1|1363.1|1361.1|0
1612222800000|2021-02-01 23:40:00|1363.4|1361.4|1364.1|1362.1|1364.6|1362.6|1363.3|1361.3|0
1612223100000|2021-02-01 23:45:00|1364.2|1362.2|1364.4|1362.4|1364.5|1362.5|1364.1|1362.1|0
1612223400000|2021-02-01 23:50:00|1364.5|1362.5|1363.7|1361.7|1364.7|1362.7|1363.5|1361.5|0
1612223700000|2021-02-01 23:55:00|1363.8|1361.8|1363.5|1361.5|1363.8|1361.8|1363.1|1361.1|0
1612224000000|2021-02-02 00:00:00|1363.4|1361.4|1362.7|1360.7|1363.5|1361.5|1362.5|1360.5|0
1612224300000|2021-02-02 00:05:00|1362.6|1360.6|1362.2|1360.2|1362.9|1360.9|1362.1|1360.1|0
1612224600000|2021-02-02 00:10:00|1362.1|1360.1|1360.5|1358.5|1362.2|1360.2|1360|1358|0
1612224900000|2021-02-02 00:15:00|1360.6|1358.6|1361.7|1359.7|1361.7|1359.7|1359.9|1357.9|0
1612225200000|2021-02-02 00:20:00|1361.8|1359.8|1360.9|1358.9|1361.8|1359.8|1360.6|1358.6|0
1612225500000|2021-02-02 00:25:00|1361|1359|1360.5|1358.5|1361.6|1359.6|1360.5|1358.5|0
1612225800000|2021-02-02 00:30:00|1360.4|1358.4|1361.2|1359.2|1361.4|1359.4|1359.9|1357.9|0
1612226100000|2021-02-02 00:35:00|1361.3|1359.3|1361|1359|1361.6|1359.6|1360.9|1358.9|0
1612226400000|2021-02-02 00:40:00|1361.2|1359.2|1362.2|1360.2|1362.6|1360.6|1360.7|1358.7|0
1612226700000|2021-02-02 00:45:00|1362.3|1360.3|1361.4|1359.4|1362.3|1360.3|1361.3|1359.3|0
1612227000000|2021-02-02 00:50:00|1361.5|1359.5|1361.4|1359.4|1361.9|1359.9|1361.2|1359.2|0
1612227300000|2021-02-02 00:55:00|1361.5|1359.5|1362.5|1360.5|1362.5|1360.5|1361.4|1359.4|0
1612227600000|2021-02-02 01:00:00|1364.3|1363.3|1364.4|1363.4|1365.4|1364.4|1363.5|1362.5|51
1612227900000|2021-02-02 01:05:00|1365.4|1364.4|1367.1|1366.1|1367.1|1366.1|1363.9|1362.9|147
1612228200000|2021-02-02 01:10:00|1367.4|1366.4|1369.2|1368.2|1370.8|1369.8|1367.4|1366.4|595
1612228500000|2021-02-02 01:15:00|1369.1|1368.1|1374.2|1373.2|1374.8|1373.8|1369.1|1368.1|439
1612228800000|2021-02-02 01:20:00|1374.4|1373.4|1377.6|1376.6|1377.9|1376.9|1374.3|1373.3|309
1612229100000|2021-02-02 01:25:00|1377.8|1376.8|1376|1375|1377.8|1376.8|1375.6|1374.6|136
1612229400000|2021-02-02 01:30:00|1376.4|1375.4|1377.7|1376.7|1377.8|1376.8|1376.2|1375.2|119
1612229700000|2021-02-02 01:35:00|1377.8|1376.8|1378.3|1377.3|1378.4|1377.4|1376.9|1375.9|210
1612230000000|2021-02-02 01:40:00|1378.7|1377.7|1376.3|1375.3|1378.7|1377.7|1376.2|1375.2|646
1612230300000|2021-02-02 01:45:00|1376.6|1375.6|1374.6|1373.6|1376.6|1375.6|1374.1|1373.1|939
1612230600000|2021-02-02 01:50:00|1374.7|1373.7|1378.6|1377.6|1379.8|1378.8|1374.7|1373.7|782
1612230900000|2021-02-02 01:55:00|1378.8|1377.8|1380.3|1379.3|1380.5|1379.5|1378.5|1377.5|318
1612231200000|2021-02-02 02:00:00|1380.6|1379.6|1380.3|1379.3|1381.5|1380.5|1379.7|1378.7|185
1612231500000|2021-02-02 02:05:00|1381|1380|1382.6|1381.6|1382.6|1381.6|1380.7|1379.7|99
1612231800000|2021-02-02 02:10:00|1382.7|1381.7|1380.4|1379.4|1382.9|1381.9|1380.3|1379.3|121
1612232100000|2021-02-02 02:15:00|1380.3|1379.3|1380.3|1379.3|1381.1|1380.1|1380.2|1379.2|68
1612232400000|2021-02-02 02:20:00|1381.2|1380.2|1383.4|1382.4|1383.4|1382.4|1381|1380|68
1612232700000|2021-02-02 02:25:00|1383.7|1382.7|1383.6|1382.6|1384.3|1383.3|1383.3|1382.3|102
1612233000000|2021-02-02 02:30:00|1383.9|1382.9|1386.2|1385.2|1386.3|1385.3|1383.9|1382.9|74
1612233300000|2021-02-02 02:35:00|1386.1|1385.1|1387|1386|1387.5|1386.5|1386.1|1385.1|163
1612233600000|2021-02-02 02:40:00|1386.9|1385.9|1386.5|1385.5|1386.9|1385.9|1385|1384|71
1612233900000|2021-02-02 02:45:00|1386.1|1385.1|1386.7|1385.7|1386.9|1385.9|1386.1|1385.1|27
1612234200000|2021-02-02 02:50:00|1386.6|1385.6|1385.6|1384.6|1386.9|1385.9|1385.2|1384.2|41
1612234500000|2021-02-02 02:55:00|1385.7|1384.7|1385.2|1384.2|1386.2|1385.2|1385|1384|13
1612234800000|2021-02-02 03:00:00|1384.9|1383.9|1383.1|1382.1|1385.2|1384.2|1383.1|1382.1|18
1612235100000|2021-02-02 03:05:00|1383.8|1382.8|1383.9|1382.9|1384.1|1383.1|1383.8|1382.8|15
1612235400000|2021-02-02 03:10:00|1383.7|1382.7|1383.7|1382.7|1383.9|1382.9|1383.4|1382.4|19
1612235700000|2021-02-02 03:15:00|1383.6|1382.6|1385|1384|1385.3|1384.3|1383.6|1382.6|45
1612236000000|2021-02-02 03:20:00|1385.3|1384.3|1385.6|1384.6|1385.7|1384.7|1385.2|1384.2|12
1612236300000|2021-02-02 03:25:00|1385.9|1384.9|1385.9|1384.9|1386.2|1385.2|1385.6|1384.6|28
1612236600000|2021-02-02 03:30:00|1385.5|1384.5|1384|1383|1385.8|1384.8|1383.8|1382.8|16
1612236900000|2021-02-02 03:35:00|1383.8|1382.8|1384.4|1383.4|1384.4|1383.4|1383.8|1382.8|9
1612237200000|2021-02-02 03:40:00|1384.3|1383.3|1384.1|1383.1|1384.4|1383.4|1383.7|1382.7|31
1612237500000|2021-02-02 03:45:00|1384.6|1383.6|1384.4|1383.4|1385.2|1384.2|1383.9|1382.9|57
1612237800000|2021-02-02 03:50:00|1385|1384|1384.7|1383.7|1385|1384|1384.5|1383.5|13
1612238100000|2021-02-02 03:55:00|1384.2|1383.2|1384.6|1383.6|1384.8|1383.8|1383.7|1382.7|60
1612238400000|2021-02-02 04:00:00|1384.5|1383.5|1384|1383|1385|1384|1384|1383|27
1612238700000|2021-02-02 04:05:00|1383.5|1382.5|1384|1383|1384|1383|1383.5|1382.5|8
1612239000000|2021-02-02 04:10:00|1384.3|1383.3|1384.8|1383.8|1385.3|1384.3|1384.3|1383.3|13
1612239300000|2021-02-02 04:15:00|1384.7|1383.7|1385.1|1384.1|1385.1|1384.1|1384.4|1383.4|14
1612239600000|2021-02-02 04:20:00|1385.4|1384.4|1384.9|1383.9|1385.4|1384.4|1384.9|1383.9|21
1612239900000|2021-02-02 04:25:00|1384.6|1383.6|1384.9|1383.9|1385.4|1384.4|1384.6|1383.6|20
1612240200000|2021-02-02 04:30:00|1385|1384|1383.8|1382.8|1385.4|1384.4|1383.8|1382.8|16
1612240500000|2021-02-02 04:35:00|1384.1|1383.1|1383.8|1382.8|1384.1|1383.1|1383.6|1382.6|11
1612240800000|2021-02-02 04:40:00|1383.9|1382.9|1383.2|1382.2|1384|1383|1383.1|1382.1|21
1612241100000|2021-02-02 04:45:00|1382.4|1381.4|1382.8|1381.8|1383.1|1382.1|1382.4|1381.4|15
1612241400000|2021-02-02 04:50:00|1382.7|1381.7|1383.5|1382.5|1383.5|1382.5|1382.7|1381.7|34
1612241700000|2021-02-02 04:55:00|1383.4|1382.4|1382.4|1381.4|1383.4|1382.4|1382.3|1381.3|19
1612242000000|2021-02-02 05:00:00|1382.2|1381.2|1382.1|1381.1|1383|1382|1380.9|1379.9|69
1612242300000|2021-02-02 05:05:00|1382.6|1381.6|1382.1|1381.1|1382.9|1381.9|1382.1|1381.1|15
1612242600000|2021-02-02 05:10:00|1381.9|1380.9|1382.4|1381.4|1382.6|1381.6|1381.4|1380.4|17
1612242900000|2021-02-02 05:15:00|1381.5|1380.5|1379.4|1378.4|1381.5|1380.5|1379.4|1378.4|156
1612243200000|2021-02-02 05:20:00|1379.5|1378.5|1380.4|1379.4|1380.8|1379.8|1379.5|1378.5|22
1612243500000|2021-02-02 05:25:00|1381.1|1380.1|1380.5|1379.5|1381.1|1380.1|1379.6|1378.6|22
1612243800000|2021-02-02 05:30:00|1380.6|1379.6|1382|1381|1382.4|1381.4|1380.6|1379.6|28
1612244100000|2021-02-02 05:35:00|1381.7|1380.7|1379.7|1378.7|1381.7|1380.7|1379.7|1378.7|37
1612244400000|2021-02-02 05:40:00|1379.5|1378.5|1379.2|1378.2|1379.9|1378.9|1378.7|1377.7|35
1612244700000|2021-02-02 05:45:00|1378.5|1377.5|1378.8|1377.8|1379.3|1378.3|1378.5|1377.5|44
1612245000000|2021-02-02 05:50:00|1379.9|1378.9|1379.8|1378.8|1380.1|1379.1|1379.8|1378.8|13
1612245300000|2021-02-02 05:55:00|1381.3|1380.3|1381.9|1380.9|1382|1381|1381|1380|19
1612245600000|2021-02-02 06:00:00|1382.5|1381.5|1381.6|1380.6|1382.7|1381.7|1381.5|1380.5|49
1612245900000|2021-02-02 06:05:00|1381.8|1380.8|1380.9|1379.9|1381.9|1380.9|1380.9|1379.9|15
1612246200000|2021-02-02 06:10:00|1381.4|1380.4|1381.2|1380.2|1382.1|1381.1|1381.2|1380.2|70
1612246500000|2021-02-02 06:15:00|1381.3|1380.3|1380.8|1379.8|1381.7|1380.7|1380.4|1379.4|62
1612246800000|2021-02-02 06:20:00|1380.9|1379.9|1380.3|1379.3|1380.9|1379.9|1380.1|1379.1|20
1612247100000|2021-02-02 06:25:00|1380|1379|1378.9|1377.9|1380.1|1379.1|1378.9|1377.9|9
1612247400000|2021-02-02 06:30:00|1378.7|1377.7|1379.2|1378.2|1379.7|1378.7|1378.1|1377.1|28
1612247700000|2021-02-02 06:35:00|1378.8|1377.8|1379.3|1378.3|1379.5|1378.5|1378.7|1377.7|11
1612248000000|2021-02-02 06:40:00|1379.7|1378.7|1379.4|1378.4|1379.7|1378.7|1378.9|1377.9|31
1612248300000|2021-02-02 06:45:00|1379.7|1378.7|1380.5|1379.5|1380.6|1379.6|1379.7|1378.7|21
1612248600000|2021-02-02 06:50:00|1380.2|1379.2|1379.6|1378.6|1380.6|1379.6|1379.6|1378.6|54
1612248900000|2021-02-02 06:55:00|1379.7|1378.7|1380.2|1379.2|1380.2|1379.2|1379.7|1378.7|23
1612249200000|2021-02-02 07:00:00|1380.3|1379.3|1379.2|1378.2|1380.6|1379.6|1378.6|1377.6|30
1612249500000|2021-02-02 07:05:00|1379.1|1378.1|1380.1|1379.1|1380.2|1379.2|1379.1|1378.1|76
1612249800000|2021-02-02 07:10:00|1380.7|1379.7|1379.6|1378.6|1380.8|1379.8|1379.6|1378.6|46
1612250100000|2021-02-02 07:15:00|1379.5|1378.5|1378|1377|1379.5|1378.5|1377.7|1376.7|104
1612250400000|2021-02-02 07:20:00|1377.9|1376.9|1377.1|1376.1|1377.9|1376.9|1376.7|1375.7|114
1612250700000|2021-02-02 07:25:00|1377.2|1376.2|1377.6|1376.6|1377.7|1376.7|1375.9|1374.9|239
1612251000000|2021-02-02 07:30:00|1377.7|1376.7|1378.2|1377.2|1378.3|1377.3|1377.1|1376.1|139
1612251300000|2021-02-02 07:35:00|1378.3|1377.3|1379.8|1378.8|1380|1379|1378.1|1377.1|230
1612251600000|2021-02-02 07:40:00|1379.9|1378.9|1378.8|1377.8|1380.1|1379.1|1378.7|1377.7|145
1612251900000|2021-02-02 07:45:00|1378.7|1377.7|1378.8|1377.8|1378.9|1377.9|1377.8|1376.8|159
1612252200000|2021-02-02 07:50:00|1379|1378|1378.9|1377.9|1379.3|1378.3|1378.5|1377.5|222
1612252500000|2021-02-02 07:55:00|1378.8|1377.8|1379.6|1378.6|1379.7|1378.7|1378.4|1377.4|324
1612252800000|2021-02-02 08:00:00|1379.5|1378.5|1380.2|1379.2|1380.6|1379.6|1378.1|1377.1|474
1612253100000|2021-02-02 08:05:00|1380.3|1379.3|1380.1|1379.1|1380.9|1379.9|1378.8|1377.8|617
1612253400000|2021-02-02 08:10:00|1380.2|1379.2|1381.8|1380.8|1381.8|1380.8|1380|1379|457
1612253700000|2021-02-02 08:15:00|1381.9|1380.9|1383.2|1382.2|1383.3|1382.3|1380.9|1379.9|567
1612254000000|2021-02-02 08:20:00|1383.3|1382.3|1383|1382|1383.5|1382.5|1382.7|1381.7|317
1612254300000|2021-02-02 08:25:00|1382.9|1381.9|1382.2|1381.2|1383|1382|1381.8|1380.8|374
1612254600000|2021-02-02 08:30:00|1382.3|1381.3|1382.5|1381.5|1383.2|1382.2|1382.3|1381.3|248
1612254900000|2021-02-02 08:35:00|1382.8|1381.8|1381.6|1380.6|1382.8|1381.8|1381.4|1380.4|133
1612255200000|2021-02-02 08:40:00|1381.5|1380.5|1381.5|1380.5|1382|1381|1381.1|1380.1|168
1612255500000|2021-02-02 08:45:00|1381.6|1380.6|1381.3|1380.3|1382.3|1381.3|1381.2|1380.2|110
1612255800000|2021-02-02 08:50:00|1381.5|1380.5|1381.2|1380.2|1382|1381|1381|1380|87
1612256100000|2021-02-02 08:55:00|1381.1|1380.1|1383|1382|1383.1|1382.1|1381.1|1380.1|33
1612256400000|2021-02-02 09:00:00|1382.9|1381.9|1382.2|1381.2|1383.2|1382.2|1382.1|1381.1|340
1612256700000|2021-02-02 09:05:00|1382.1|1381.1|1382.8|1381.8|1383.2|1382.2|1381.5|1380.5|192
1612257000000|2021-02-02 09:10:00|1382.9|1381.9|1383.6|1382.6|1383.9|1382.9|1382.8|1381.8|162
1612257300000|2021-02-02 09:15:00|1383.5|1382.5|1382.2|1381.2|1383.5|1382.5|1381.8|1380.8|119
1612257600000|2021-02-02 09:20:00|1382.3|1381.3|1383|1382|1383.2|1382.2|1381.9|1380.9|131
1612257900000|2021-02-02 09:25:00|1383.2|1382.2|1382.6|1381.6|1383.4|1382.4|1382.5|1381.5|273
1612258200000|2021-02-02 09:30:00|1382.7|1381.7|1382.2|1381.2|1382.8|1381.8|1381.8|1380.8|512
1612258500000|2021-02-02 09:35:00|1382.1|1381.1|1382.5|1381.5|1382.9|1381.9|1382|1381|245
1612258800000|2021-02-02 09:40:00|1382.4|1381.4|1383.2|1382.2|1383.5|1382.5|1382.4|1381.4|410
1612259100000|2021-02-02 09:45:00|1383.3|1382.3|1383.5|1382.5|1383.7|1382.7|1383|1382|319
1612259400000|2021-02-02 09:50:00|1383.6|1382.6|1383.4|1382.4|1383.9|1382.9|1383.3|1382.3|148
1612259700000|2021-02-02 09:55:00|1383.5|1382.5|1383.6|1382.6|1383.9|1382.9|1383.3|1382.3|181
1612260000000|2021-02-02 10:00:00|1383.5|1382.5|1384.1|1383.1|1384.2|1383.2|1383.4|1382.4|116
1612260300000|2021-02-02 10:05:00|1384|1383|1385|1384|1385.1|1384.1|1384|1383|348
1612260600000|2021-02-02 10:10:00|1384.9|1383.9|1384.2|1383.2|1384.9|1383.9|1383.9|1382.9|357
1612260900000|2021-02-02 10:15:00|1384.3|1383.3|1382|1381|1384.3|1383.3|1381.4|1380.4|639
1612261200000|2021-02-02 10:20:00|1382.1|1381.1|1382.3|1381.3|1382.4|1381.4|1382|1381|104
1612261500000|2021-02-02 10:25:00|1382.4|1381.4|1381.9|1380.9|1382.9|1381.9|1381.9|1380.9|282
1612261800000|2021-02-02 10:30:00|1381.8|1380.8|1381.4|1380.4|1382|1381|1381.3|1380.3|161
1612262100000|2021-02-02 10:35:00|1381.5|1380.5|1382.7|1381.7|1382.7|1381.7|1381.5|1380.5|119
1612262400000|2021-02-02 10:40:00|1382.8|1381.8|1382.5|1381.5|1383.2|1382.2|1382.1|1381.1|114
1612262700000|2021-02-02 10:45:00|1382.6|1381.6|1384.1|1383.1|1384.1|1383.1|1382.5|1381.5|455
1612263000000|2021-02-02 10:50:00|1384|1383|1384|1383|1384.4|1383.4|1383.5|1382.5|258
1612263300000|2021-02-02 10:55:00|1383.9|1382.9|1384.1|1383.1|1384.1|1383.1|1383.5|1382.5|609
1612263600000|2021-02-02 11:00:00|1384|1383|1383.7|1382.7|1384|1383|1383.6|1382.6|239
1612263900000|2021-02-02 11:05:00|1383.8|1382.8|1384|1383|1384.2|1383.2|1383.7|1382.7|194
1612264200000|2021-02-02 11:10:00|1383.9|1382.9|1383.2|1382.2|1383.9|1382.9|1383.1|1382.1|126
1612264500000|2021-02-02 11:15:00|1383|1382|1382.9|1381.9|1383.2|1382.2|1382.7|1381.7|138
1612264800000|2021-02-02 11:20:00|1383|1382|1382.1|1381.1|1383|1382|1382.1|1381.1|116
1612265100000|2021-02-02 11:25:00|1382|1381|1381.6|1380.6|1382.3|1381.3|1381.4|1380.4|190
1612265400000|2021-02-02 11:30:00|1381.7|1380.7|1381.7|1380.7|1381.9|1380.9|1381.4|1380.4|250
1612265700000|2021-02-02 11:35:00|1381.6|1380.6|1380.9|1379.9|1381.7|1380.7|1380.4|1379.4|120
1612266000000|2021-02-02 11:40:00|1381|1380|1381.6|1380.6|1381.7|1380.7|1380.9|1379.9|83
1612266300000|2021-02-02 11:45:00|1381.5|1380.5|1381.4|1380.4|1381.6|1380.6|1381.1|1380.1|206
1612266600000|2021-02-02 11:50:00|1381.5|1380.5|1381.1|1380.1|1381.6|1380.6|1381.1|1380.1|104
1612266900000|2021-02-02 11:55:00|1381.2|1380.2|1379.4|1378.4|1381.6|1380.6|1377.9|1376.9|968
1612267200000|2021-02-02 12:00:00|1379.5|1378.5|1380.9|1379.9|1381|1380|1379.1|1378.1|408
1612267500000|2021-02-02 12:05:00|1381|1380|1381.4|1380.4|1381.6|1380.6|1380.2|1379.2|268
1612267800000|2021-02-02 12:10:00|1381.3|1380.3|1382.2|1381.2|1382.2|1381.2|1381.1|1380.1|176
1612268100000|2021-02-02 12:15:00|1382.1|1381.1|1381.1|1380.1|1382.1|1381.1|1381.1|1380.1|261
1612268400000|2021-02-02 12:20:00|1381.2|1380.2|1382.7|1381.7|1382.8|1381.8|1381.2|1380.2|252
1612268700000|2021-02-02 12:25:00|1382.6|1381.6|1382.2|1381.2|1382.8|1381.8|1381.9|1380.9|250
1612269000000|2021-02-02 12:30:00|1382.1|1381.1|1382.3|1381.3|1382.4|1381.4|1381.6|1380.6|197
1612269300000|2021-02-02 12:35:00|1382.4|1381.4|1381.4|1380.4|1382.7|1381.7|1381.3|1380.3|309
1612269600000|2021-02-02 12:40:00|1381.3|1380.3|1381.3|1380.3|1381.8|1380.8|1381.2|1380.2|168
1612269900000|2021-02-02 12:45:00|1381.5|1380.5|1381.3|1380.3|1381.6|1380.6|1380.5|1379.5|235
1612270200000|2021-02-02 12:50:00|1381.4|1380.4|1381.5|1380.5|1381.5|1380.5|1381|1380|184
1612270500000|2021-02-02 12:55:00|1381.4|1380.4|1380.9|1379.9|1381.8|1380.8|1380.7|1379.7|311
1612270800000|2021-02-02 13:00:00|1380.8|1379.8|1381.1|1380.1|1381.4|1380.4|1380.8|1379.8|236
1612271100000|2021-02-02 13:05:00|1381|1380|1381.4|1380.4|1381.6|1380.6|1380.4|1379.4|436
1612271400000|2021-02-02 13:10:00|1381.5|1380.5|1382.1|1381.1|1382.3|1381.3|1381.3|1380.3|235
1612271700000|2021-02-02 13:15:00|1382.2|1381.2|1380.1|1379.1|1382.2|1381.2|1380|1379|358
1612272000000|2021-02-02 13:20:00|1380|1379|1380.6|1379.6|1380.7|1379.7|1379.9|1378.9|214
1612272300000|2021-02-02 13:25:00|1380.7|1379.7|1379.7|1378.7|1380.7|1379.7|1379.6|1378.6|222
1612272600000|2021-02-02 13:30:00|1379.6|1378.6|1379.4|1378.4|1379.7|1378.7|1379.2|1378.2|286
1612272900000|2021-02-02 13:35:00|1379.3|1378.3|1380.3|1379.3|1380.4|1379.4|1379.1|1378.1|229
1612273200000|2021-02-02 13:40:00|1380.4|1379.4|1380.4|1379.4|1380.9|1379.9|1379.6|1378.6|217
1612273500000|2021-02-02 13:45:00|1380.5|1379.5|1381|1380|1381|1380|1380|1379|223
1612273800000|2021-02-02 13:50:00|1381.1|1380.1|1381.5|1380.5|1381.9|1380.9|1381|1380|308
1612274100000|2021-02-02 13:55:00|1381.4|1380.4|1381.2|1380.2|1381.9|1380.9|1381.2|1380.2|534
1612274400000|2021-02-02 14:00:00|1381.1|1380.1|1381.5|1380.5|1381.9|1380.9|1381.1|1380.1|278
1612274700000|2021-02-02 14:05:00|1381.4|1380.4|1381.1|1380.1|1381.5|1380.5|1381.1|1380.1|609
1612275000000|2021-02-02 14:10:00|1381|1380|1379.9|1378.9|1381.2|1380.2|1379.6|1378.6|853
1612275300000|2021-02-02 14:15:00|1380|1379|1379.8|1378.8|1380.1|1379.1|1379.2|1378.2|608
1612275600000|2021-02-02 14:20:00|1379.9|1378.9|1380.5|1379.5|1380.7|1379.7|1379.7|1378.7|358
1612275900000|2021-02-02 14:25:00|1380.4|1379.4|1381.3|1380.3|1381.5|1380.5|1380.3|1379.3|684
1612276200000|2021-02-02 14:30:00|1381|1380.5|1380.5|1380|1381.2|1380.7|1378.5|1378|6453
1612276500000|2021-02-02 14:35:00|1380.6|1380.1|1379.6|1379.1|1380.9|1380.4|1379.4|1378.9|3048
1612276800000|2021-02-02 14:40:00|1379.9|1379.4|1379.2|1378.7|1380.2|1379.7|1378|1377.5|2041
1612277100000|2021-02-02 14:45:00|1379.3|1378.8|1377.9|1377.4|1379.7|1379.2|1377.6|1377.1|2677
1612277400000|2021-02-02 14:50:00|1378|1377.5|1375.3|1374.8|1378|1377.5|1374.7|1374.2|1852
1612277700000|2021-02-02 14:55:00|1375.4|1374.9|1376.5|1376|1376.8|1376.3|1375.3|1374.8|1875
1612278000000|2021-02-02 15:00:00|1376.7|1376.2|1375.5|1375|1377|1376.5|1375|1374.5|2330
1612278300000|2021-02-02 15:05:00|1375.4|1374.9|1375.8|1375.3|1376.9|1376.4|1375.1|1374.6|1682
1612278600000|2021-02-02 15:10:00|1375.9|1375.4|1375.2|1374.7|1376.4|1375.9|1374.6|1374.1|1037
1612278900000|2021-02-02 15:15:00|1375.1|1374.6|1376.1|1375.6|1376.4|1375.9|1374.8|1374.3|1779
1612279200000|2021-02-02 15:20:00|1376.2|1375.7|1375.9|1375.4|1376.7|1376.2|1375.7|1375.2|1166
1612279500000|2021-02-02 15:25:00|1376|1375.5|1376.1|1375.6|1376.9|1376.4|1375.7|1375.2|1473
1612279800000|2021-02-02 15:30:00|1376.2|1375.7|1377.2|1376.7|1377.4|1376.9|1376|1375.5|762
1612280100000|2021-02-02 15:35:00|1377.1|1376.6|1376.4|1375.9|1377.4|1376.9|1376|1375.5|627
1612280400000|2021-02-02 15:40:00|1376.3|1375.8|1376.3|1375.8|1377.3|1376.8|1375.6|1375.1|1859
1612280700000|2021-02-02 15:45:00|1376.2|1375.7|1378|1377.5|1378.1|1377.6|1376|1375.5|1076
1612281000000|2021-02-02 15:50:00|1378.1|1377.6|1378.6|1378.1|1378.6|1378.1|1377.5|1377|704
1612281300000|2021-02-02 15:55:00|1378.5|1378|1378.5|1378|1379.3|1378.8|1378.2|1377.7|757
1612281600000|2021-02-02 16:00:00|1378.4|1377.9|1378.7|1378.2|1378.8|1378.3|1378|1377.5|678
1612281900000|2021-02-02 16:05:00|1378.6|1378.1|1379.3|1378.8|1379.3|1378.8|1378.5|1378|535
1612282200000|2021-02-02 16:10:00|1379.4|1378.9|1379.7|1379.2|1379.8|1379.3|1378.8|1378.3|687
1612282500000|2021-02-02 16:15:00|1379.8|1379.3|1380.7|1380.2|1380.8|1380.3|1379.8|1379.3|1058
1612282800000|2021-02-02 16:20:00|1380.8|1380.3|1380.1|1379.6|1381|1380.5|1379.8|1379.3|886
1612283100000|2021-02-02 16:25:00|1380.2|1379.7|1380.1|1379.6|1380.5|1380|1380|1379.5|1067
1612283400000|2021-02-02 16:30:00|1380|1379.5|1379.3|1378.8|1380.1|1379.6|1379.2|1378.7|1418
1612283700000|2021-02-02 16:35:00|1379.2|1378.7|1379.8|1379.3|1380.3|1379.8|1379.2|1378.7|971
1612284000000|2021-02-02 16:40:00|1379.7|1379.2|1379.4|1378.9|1380.1|1379.6|1379.2|1378.7|1174
1612284300000|2021-02-02 16:45:00|1379.3|1378.8|1378.2|1377.7|1379.8|1379.3|1378.1|1377.6|1637
1612284600000|2021-02-02 16:50:00|1378.3|1377.8|1378.2|1377.7|1378.4|1377.9|1377.7|1377.2|1035
1612284900000|2021-02-02 16:55:00|1378.3|1377.8|1379.3|1378.8|1379.3|1378.8|1378.1|1377.6|926
1612285200000|2021-02-02 17:00:00|1379.4|1378.9|1380|1379.5|1380.1|1379.6|1379.4|1378.9|733
1612285500000|2021-02-02 17:05:00|1380.1|1379.6|1380.4|1379.9|1380.5|1380|1380|1379.5|415
1612285800000|2021-02-02 17:10:00|1380.3|1379.8|1381.3|1380.8|1381.3|1380.8|1380.3|1379.8|297
1612286100000|2021-02-02 17:15:00|1381.4|1380.9|1380.5|1380|1381.7|1381.2|1380.4|1379.9|660
1612286400000|2021-02-02 17:20:00|1380.4|1379.9|1380.4|1379.9|1380.8|1380.3|1380.3|1379.8|353
1612286700000|2021-02-02 17:25:00|1380.5|1380|1380.6|1380.1|1380.7|1380.2|1380.1|1379.6|313
1612287000000|2021-02-02 17:30:00|1380.7|1380.2|1380.6|1380.1|1381.1|1380.6|1380.3|1379.8|335
1612287300000|2021-02-02 17:35:00|1380.5|1380|1380.3|1379.8|1380.7|1380.2|1380.3|1379.8|310
1612287600000|2021-02-02 17:40:00|1380.2|1379.7|1380.6|1380.1|1380.6|1380.1|1379.9|1379.4|394
1612287900000|2021-02-02 17:45:00|1380.7|1380.2|1380.3|1379.8|1380.7|1380.2|1379.8|1379.3|548
1612288200000|2021-02-02 17:50:00|1380.4|1379.9|1379.9|1379.4|1380.4|1379.9|1379.8|1379.3|235
1612288500000|2021-02-02 17:55:00|1379.8|1379.3|1380.8|1380.3|1380.9|1380.4|1379.7|1379.2|645
1612288800000|2021-02-02 18:00:00|1380.9|1380.4|1380.6|1380.1|1381|1380.5|1380.2|1379.7|379
1612289100000|2021-02-02 18:05:00|1380.7|1380.2|1380.1|1379.6|1380.7|1380.2|1380.1|1379.6|321
1612289400000|2021-02-02 18:10:00|1380.2|1379.7|1381|1380.5|1381|1380.5|1380.2|1379.7|457
1612289700000|2021-02-02 18:15:00|1380.9|1380.4|1380.1|1379.6|1381|1380.5|1380|1379.5|363
1612290000000|2021-02-02 18:20:00|1380.2|1379.7|1379.6|1379.1|1380.2|1379.7|1379.6|1379.1|348
1612290300000|2021-02-02 18:25:00|1379.7|1379.2|1380.2|1379.7|1380.4|1379.9|1379.7|1379.2|238
1612290600000|2021-02-02 18:30:00|1380.3|1379.8|1380.4|1379.9|1380.5|1380|1380.1|1379.6|219
1612290900000|2021-02-02 18:35:00|1380.5|1380|1381.2|1380.7|1381.3|1380.8|1380.5|1380|376
1612291200000|2021-02-02 18:40:00|1381.3|1380.8|1381.4|1380.9|1381.6|1381.1|1381.2|1380.7|465
1612291500000|2021-02-02 18:45:00|1381.5|1381|1380.4|1379.9|1381.5|1381|1380.4|1379.9|306
1612291800000|2021-02-02 18:50:00|1380.5|1380|1380|1379.5|1380.5|1380|1380|1379.5|284
1612292100000|2021-02-02 18:55:00|1380.1|1379.6|1379.9|1379.4|1380.3|1379.8|1379.7|1379.2|298
1612292400000|2021-02-02 19:00:00|1379.8|1379.3|1379.8|1379.3|1380.1|1379.6|1379.6|1379.1|312
1612292700000|2021-02-02 19:05:00|1379.9|1379.4|1379.8|1379.3|1380|1379.5|1379.6|1379.1|300
1612293000000|2021-02-02 19:10:00|1379.9|1379.4|1380.3|1379.8|1380.3|1379.8|1379.5|1379|302
1612293300000|2021-02-02 19:15:00|1380.4|1379.9|1379.9|1379.4|1380.5|1380|1379.6|1379.1|302
1612293600000|2021-02-02 19:20:00|1380|1379.5|1379.9|1379.4|1380.2|1379.7|1379.8|1379.3|525
1612293900000|2021-02-02 19:25:00|1379.8|1379.3|1380|1379.5|1380|1379.5|1379.6|1379.1|240
1612294200000|2021-02-02 19:30:00|1380.1|1379.6|1380.3|1379.8|1380.3|1379.8|1379.7|1379.2|507
1612294500000|2021-02-02 19:35:00|1380.2|1379.7|1381.2|1380.7|1381.2|1380.7|1380.2|1379.7|237
1612294800000|2021-02-02 19:40:00|1381.3|1380.8|1381.5|1381|1381.5|1381|1381.1|1380.6|296
1612295100000|2021-02-02 19:45:00|1381.6|1381.1|1381.4|1380.9|1381.6|1381.1|1381|1380.5|310
1612295400000|2021-02-02 19:50:00|1381.5|1381|1381.4|1380.9|1381.6|1381.1|1381.2|1380.7|359
1612295700000|2021-02-02 19:55:00|1381.5|1381|1381.9|1381.4|1381.9|1381.4|1381.5|1381|398
1612296000000|2021-02-02 20:00:00|1382|1381.5|1382|1381.5|1382.1|1381.6|1381|1380.5|329
1612296300000|2021-02-02 20:05:00|1381.9|1381.4|1381.5|1381|1381.9|1381.4|1381.3|1380.8|444
1612296600000|2021-02-02 20:10:00|1381.4|1380.9|1380.8|1380.3|1381.6|1381.1|1380.8|1380.3|661
1612296900000|2021-02-02 20:15:00|1380.7|1380.2|1380.7|1380.2|1381|1380.5|1380.3|1379.8|439
1612297200000|2021-02-02 20:20:00|1380.6|1380.1|1381.1|1380.6|1381.2|1380.7|1380.6|1380.1|328
1612297500000|2021-02-02 20:25:00|1381|1380.5|1381.3|1380.8|1381.5|1381|1380.9|1380.4|515
1612297800000|2021-02-02 20:30:00|1381.4|1380.9|1380.6|1380.1|1381.6|1381.1|1380.6|1380.1|624
1612298100000|2021-02-02 20:35:00|1380.7|1380.2|1380.7|1380.2|1380.7|1380.2|1380.2|1379.7|622
1612298400000|2021-02-02 20:40:00|1380.8|1380.3|1380.5|1380|1381|1380.5|1380.3|1379.8|626
1612298700000|2021-02-02 20:45:00|1380.4|1379.9|1381|1380.5|1381.5|1381|1380.4|1379.9|1070
1612299000000|2021-02-02 20:50:00|1380.8|1380.3|1381.2|1380.7|1381.5|1381|1380.6|1380.1|1961
1612299300000|2021-02-02 20:55:00|1381.1|1380.6|1379.3|1378.8|1381.4|1380.9|1379.1|1378.6|9786
1612299600000|2021-02-02 21:00:00|1379.6|1378.6|1380.9|1379.9|1380.9|1379.9|1378.3|1377.3|1119
1612299900000|2021-02-02 21:05:00|1380.8|1379.8|1379.2|1378.2|1381.2|1380.2|1379.2|1378.2|116
1612300200000|2021-02-02 21:10:00|1379.3|1378.3|1379.8|1378.8|1379.9|1378.9|1379.2|1378.2|50
1612300500000|2021-02-02 21:15:00|1380|1379|1380.1|1379.1|1380.1|1379.1|1380|1379|4
1612301100000|2021-02-02 21:25:00|1381|1380|1378.3|1377.3|1381|1380|1377.3|1376.3|138
1612301400000|2021-02-02 21:30:00|1378.2|1377.2|1378.4|1377.4|1379.6|1378.6|1378.2|1377.2|32
1612301700000|2021-02-02 21:35:00|1379.3|1378.3|1380|1379|1380|1379|1379|1378|4
1612302300000|2021-02-02 21:45:00|1382.1|1381.1|1382.1|1381.1|1382.1|1381.1|1382.1|1381.1|3
1612302600000|2021-02-02 21:50:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|4
1612302900000|2021-02-02 21:55:00|1380.3|1379.3|1379.8|1378.8|1380.4|1379.4|1379.8|1378.8|27
1612303200000|2021-02-02 22:00:00|||||||||0
1612306800000|2021-02-02 23:00:00|1379.7|1377.7|1379|1377|1380.5|1378.5|1378.9|1376.9|0
1612307100000|2021-02-02 23:05:00|1379.1|1377.1|1378.6|1376.6|1379.1|1377.1|1378.3|1376.3|0
1612307400000|2021-02-02 23:10:00|1378.7|1376.7|1380.1|1378.1|1380.1|1378.1|1378.6|1376.6|0
1612307700000|2021-02-02 23:15:00|1380|1378|1380.7|1378.7|1380.8|1378.8|1380|1378|0
1612308000000|2021-02-02 23:20:00|1380.5|1378.5|1380.5|1378.5|1380.7|1378.7|1380|1378|0
1612308300000|2021-02-02 23:25:00|1380.4|1378.4|1380.6|1378.6|1380.8|1378.8|1380.3|1378.3|0
1612308600000|2021-02-02 23:30:00|1380.7|1378.7|1380.9|1378.9|1381.2|1379.2|1380.4|1378.4|0
1612308900000|2021-02-02 23:35:00|1380.8|1378.8|1381.2|1379.2|1381.4|1379.4|1380.8|1378.8|0
1612309200000|2021-02-02 23:40:00|1381.3|1379.3|1381.4|1379.4|1381.5|1379.5|1380.8|1378.8|0
1612309500000|2021-02-02 23:45:00|1381.3|1379.3|1380.7|1378.7|1381.3|1379.3|1380.5|1378.5|0
1612309800000|2021-02-02 23:50:00|1380.8|1378.8|1380.7|1378.7|1380.9|1378.9|1380.3|1378.3|0
1612310100000|2021-02-02 23:55:00|1380.8|1378.8|1379.7|1377.7|1380.8|1378.8|1379.4|1377.4|0
1612310400000|2021-02-03 00:00:00|1379.8|1377.8|1379.1|1377.1|1379.9|1377.9|1378.8|1376.8|0
1612310700000|2021-02-03 00:05:00|1378.9|1376.9|1379.3|1377.3|1379.7|1377.7|1378.5|1376.5|0
1612311000000|2021-02-03 00:10:00|1379.2|1377.2|1379.2|1377.2|1379.9|1377.9|1379.1|1377.1|0
1612311300000|2021-02-03 00:15:00|1379.1|1377.1|1379.6|1377.6|1379.8|1377.8|1379.1|1377.1|0
1612311600000|2021-02-03 00:20:00|1379.7|1377.7|1380.4|1378.4|1380.6|1378.6|1379.6|1377.6|0
1612311900000|2021-02-03 00:25:00|1380.5|1378.5|1381|1379|1381.1|1379.1|1380.3|1378.3|0
1612312200000|2021-02-03 00:30:00|1381.1|1379.1|1380.7|1378.7|1381.1|1379.1|1380.5|1378.5|0
1612312500000|2021-02-03 00:35:00|1380.6|1378.6|1382.7|1380.7|1382.8|1380.8|1380.3|1378.3|0
1612312800000|2021-02-03 00:40:00|1382.8|1380.8|1382.5|1380.5|1383|1381|1382|1380|0
1612313100000|2021-02-03 00:45:00|1382.4|1380.4|1382.8|1380.8|1382.9|1380.9|1382.4|1380.4|0
1612313400000|2021-02-03 00:50:00|1382.9|1380.9|1383|1381|1383.2|1381.2|1382.7|1380.7|0
1612313700000|2021-02-03 00:55:00|1382.9|1380.9|1382.5|1380.5|1383|1381|1382.5|1380.5|0
1612314000000|2021-02-03 01:00:00|1382.4|1380.4|1383.7|1382.7|1385.6|1384.6|1382.4|1380.4|68
1612314300000|2021-02-03 01:05:00|1382.9|1381.9|1383.6|1382.6|1383.6|1382.6|1382.9|1381.9|3
1612314600000|2021-02-03 01:10:00|1383.2|1382.2|1383|1382|1383.6|1382.6|1383|1382|17
1612314900000|2021-02-03 01:15:00|1383.3|1382.3|1383.5|1382.5|1383.9|1382.9|1381.9|1380.9|54
1612315200000|2021-02-03 01:20:00|1382.4|1381.4|1380.9|1379.9|1383.5|1382.5|1380.8|1379.8|203
1612315500000|2021-02-03 01:25:00|1380.1|1379.1|1378.7|1377.7|1380.6|1379.6|1378.5|1377.5|18
1612315800000|2021-02-03 01:30:00|1379.5|1378.5|1377.3|1376.3|1380.1|1379.1|1377.3|1376.3|72
1612316100000|2021-02-03 01:35:00|1377.7|1376.7|1379.2|1378.2|1379.6|1378.6|1377.6|1376.6|55
1612316400000|2021-02-03 01:40:00|1379.4|1378.4|1382.2|1381.2|1382.2|1381.2|1379.1|1378.1|111
1612316700000|2021-02-03 01:45:00|1381.9|1380.9|1382.8|1381.8|1383.6|1382.6|1381.6|1380.6|105
1612317000000|2021-02-03 01:50:00|1382.6|1381.6|1381.3|1380.3|1383|1382|1381.3|1380.3|63
1612317300000|2021-02-03 01:55:00|1381.7|1380.7|1382.6|1381.6|1383|1382|1381.7|1380.7|62
1612317600000|2021-02-03 02:00:00|1382.4|1381.4|1378.9|1377.9|1382.4|1381.4|1378.2|1377.2|105
1612317900000|2021-02-03 02:05:00|1378.7|1377.7|1377.7|1376.7|1378.7|1377.7|1377.7|1376.7|3
1612318200000|2021-02-03 02:10:00|1379.9|1378.9|1380.2|1379.2|1380.5|1379.5|1379.9|1378.9|4
1612318500000|2021-02-03 02:15:00|1381.5|1380.5|1382.4|1381.4|1382.4|1381.4|1381.1|1380.1|53
1612318800000|2021-02-03 02:20:00|1382.6|1381.6|1382.2|1381.2|1382.6|1381.6|1381.9|1380.9|25
1612319100000|2021-02-03 02:25:00|1383|1382|1384.1|1383.1|1384.5|1383.5|1383|1382|54
1612319400000|2021-02-03 02:30:00|1384.2|1383.2|1384|1383|1384.4|1383.4|1383.9|1382.9|38
1612319700000|2021-02-03 02:35:00|1384.2|1383.2|1384.9|1383.9|1384.9|1383.9|1383.6|1382.6|94
1612320000000|2021-02-03 02:40:00|1384.8|1383.8|1383.9|1382.9|1384.8|1383.8|1383.6|1382.6|37
1612320300000|2021-02-03 02:45:00|1381.7|1380.7|1382.9|1381.9|1383.2|1382.2|1381.7|1380.7|15
1612320600000|2021-02-03 02:50:00|1382.7|1381.7|1382|1381|1382.7|1381.7|1381.5|1380.5|77
1612320900000|2021-02-03 02:55:00|1381.5|1380.5|1380.7|1379.7|1381.5|1380.5|1380.2|1379.2|33
1612321200000|2021-02-03 03:00:00|1381|1380|1380.8|1379.8|1381.3|1380.3|1380.8|1379.8|14
1612321500000|2021-02-03 03:05:00|1380.3|1379.3|1381.9|1380.9|1381.9|1380.9|1380.1|1379.1|9
1612321800000|2021-02-03 03:10:00|1381.7|1380.7|1382|1381|1382|1381|1381.7|1380.7|4
1612322100000|2021-02-03 03:15:00|1381.9|1380.9|1382.9|1381.9|1383|1382|1381.8|1380.8|9
1612322400000|2021-02-03 03:20:00|1382.7|1381.7|1382|1381|1382.7|1381.7|1382|1381|5
1612322700000|2021-02-03 03:25:00|1382.2|1381.2|1382.6|1381.6|1382.6|1381.6|1382.2|1381.2|5
1612323000000|2021-02-03 03:30:00|1382.5|1381.5|1382|1381|1382.5|1381.5|1381.7|1380.7|15
1612323300000|2021-02-03 03:35:00|1381.8|1380.8|1381.6|1380.6|1381.8|1380.8|1381.1|1380.1|16
1612323600000|2021-02-03 03:40:00|1381.8|1380.8|1382.2|1381.2|1382.2|1381.2|1381.8|1380.8|9
1612323900000|2021-02-03 03:45:00|1381.6|1380.6|1381.5|1380.5|1382.4|1381.4|1381.2|1380.2|12
1612324200000|2021-02-03 03:50:00|1381.4|1380.4|1382.5|1381.5|1382.5|1381.5|1381.4|1380.4|2
1612324500000|2021-02-03 03:55:00|1382.2|1381.2|1382.6|1381.6|1382.6|1381.6|1382.2|1381.2|10
1612324800000|2021-02-03 04:00:00|1382.5|1381.5|1383.7|1382.7|1383.7|1382.7|1382.5|1381.5|32
1612325100000|2021-02-03 04:05:00|1383.6|1382.6|1383.9|1382.9|1383.9|1382.9|1383.5|1382.5|27
1612325400000|2021-02-03 04:10:00|1384.9|1383.9|1385|1384|1385|1384|1384.5|1383.5|27
1612325700000|2021-02-03 04:15:00|1384.7|1383.7|1384.8|1383.8|1384.8|1383.8|1384.3|1383.3|20
1612326000000|2021-02-03 04:20:00|1384.3|1383.3|1384.5|1383.5|1384.5|1383.5|1383.9|1382.9|13
1612326300000|2021-02-03 04:25:00|1384.2|1383.2|1385.1|1384.1|1385.1|1384.1|1384.2|1383.2|9
1612326600000|2021-02-03 04:30:00|1385|1384|1385.2|1384.2|1385.5|1384.5|1385|1384|39
1612326900000|2021-02-03 04:35:00|1385.4|1384.4|1385.1|1384.1|1385.4|1384.4|1384.9|1383.9|18
1612327200000|2021-02-03 04:40:00|1384.9|1383.9|1385|1384|1385.5|1384.5|1384.7|1383.7|17
1612327500000|2021-02-03 04:45:00|1385.4|1384.4|1385.2|1384.2|1385.4|1384.4|1385.1|1384.1|8
1612327800000|2021-02-03 04:50:00|1385.1|1384.1|1384.3|1383.3|1385.2|1384.2|1384.3|1383.3|20
1612328100000|2021-02-03 04:55:00|1384.5|1383.5|1383.3|1382.3|1384.7|1383.7|1383.3|1382.3|20
1612328400000|2021-02-03 05:00:00|1384.4|1383.4|1384.4|1383.4|1385.1|1384.1|1383.3|1382.3|93
1612328700000|2021-02-03 05:05:00|1384.3|1383.3|1383.5|1382.5|1384.3|1383.3|1383.5|1382.5|23
1612329000000|2021-02-03 05:10:00|1383.7|1382.7|1383.9|1382.9|1383.9|1382.9|1383.4|1382.4|8
1612329300000|2021-02-03 05:15:00|1384|1383|1385.1|1384.1|1385.2|1384.2|1384|1383|86
1612329600000|2021-02-03 05:20:00|1385.4|1384.4|1386.1|1385.1|1386.1|1385.1|1385.4|1384.4|45
1612329900000|2021-02-03 05:25:00|1386.2|1385.2|1386.3|1385.3|1387.1|1386.1|1386.2|1385.2|55
1612330200000|2021-02-03 05:30:00|1386.4|1385.4|1385|1384|1386.4|1385.4|1384.7|1383.7|23
1612330500000|2021-02-03 05:35:00|1384.5|1383.5|1384.3|1383.3|1384.7|1383.7|1384.2|1383.2|13
1612330800000|2021-02-03 05:40:00|1384.2|1383.2|1383.5|1382.5|1384.7|1383.7|1383.4|1382.4|24
1612331100000|2021-02-03 05:45:00|1383.6|1382.6|1386.1|1385.1|1386.1|1385.1|1383.6|1382.6|22
1612331400000|2021-02-03 05:50:00|1386|1385|1385.7|1384.7|1386|1385|1385.4|1384.4|23
1612331700000|2021-02-03 05:55:00|1385.8|1384.8|1386.1|1385.1|1386.1|1385.1|1385.2|1384.2|10
1612332000000|2021-02-03 06:00:00|1385.8|1384.8|1385.1|1384.1|1385.8|1384.8|1385.1|1384.1|21
1612332300000|2021-02-03 06:05:00|1385.2|1384.2|1385.7|1384.7|1386.3|1385.3|1385.2|1384.2|50
1612332600000|2021-02-03 06:10:00|1385.8|1384.8|1385.7|1384.7|1386.2|1385.2|1385.2|1384.2|43
1612332900000|2021-02-03 06:15:00|1385.6|1384.6|1387.1|1386.1|1387.2|1386.2|1385.2|1384.2|52
1612333200000|2021-02-03 06:20:00|1387|1386|1386.8|1385.8|1387.2|1386.2|1386.1|1385.1|116
1612333500000|2021-02-03 06:25:00|1386.9|1385.9|1386.5|1385.5|1387|1386|1386.2|1385.2|23
1612333800000|2021-02-03 06:30:00|1386.2|1385.2|1386|1385|1386.7|1385.7|1385.7|1384.7|25
1612334100000|2021-02-03 06:35:00|1385.6|1384.6|1386.1|1385.1|1386.2|1385.2|1385.1|1384.1|43
1612334400000|2021-02-03 06:40:00|1386.3|1385.3|1385.7|1384.7|1386.4|1385.4|1385.7|1384.7|10
1612334700000|2021-02-03 06:45:00|1386|1385|1385.8|1384.8|1386|1385|1385.8|1384.8|8
1612335000000|2021-02-03 06:50:00|1386.3|1385.3|1386.1|1385.1|1386.3|1385.3|1386.1|1385.1|5
1612335300000|2021-02-03 06:55:00|1385.8|1384.8|1385.7|1384.7|1386|1385|1385.5|1384.5|15
1612335600000|2021-02-03 07:00:00|1386.5|1385.5|1386.4|1385.4|1386.6|1385.6|1385.1|1384.1|43
1612335900000|2021-02-03 07:05:00|1385.8|1384.8|1385.6|1384.6|1385.8|1384.8|1385.4|1384.4|4
1612336200000|2021-02-03 07:10:00|1386|1385|1386.2|1385.2|1386.4|1385.4|1386|1385|6
1612336500000|2021-02-03 07:15:00|1385.7|1384.7|1385.5|1384.5|1386.3|1385.3|1385.5|1384.5|19
1612336800000|2021-02-03 07:20:00|1386|1385|1386.3|1385.3|1386.3|1385.3|1385.9|1384.9|9
1612337100000|2021-02-03 07:25:00|1386|1385|1386.7|1385.7|1386.7|1385.7|1385.9|1384.9|20
1612337400000|2021-02-03 07:30:00|1386.8|1385.8|1386.5|1385.5|1387.1|1386.1|1386.2|1385.2|117
1612337700000|2021-02-03 07:35:00|1386.2|1385.2|1386.2|1385.2|1386.5|1385.5|1385.6|1384.6|17
1612338000000|2021-02-03 07:40:00|1385.6|1384.6|1385.5|1384.5|1386.2|1385.2|1385.5|1384.5|27
1612338300000|2021-02-03 07:45:00|1385.6|1384.6|1385.6|1384.6|1386|1385|1385.5|1384.5|28
1612338600000|2021-02-03 07:50:00|1385.7|1384.7|1388.2|1387.2|1388.2|1387.2|1385.7|1384.7|239
1612338900000|2021-02-03 07:55:00|1388.3|1387.3|1393.9|1392.9|1394.5|1393.5|1388|1387|917
1612339200000|2021-02-03 08:00:00|1393.4|1392.4|1394.8|1393.8|1395.6|1394.6|1393.4|1392.4|452
1612339500000|2021-02-03 08:05:00|1394.9|1393.9|1393.4|1392.4|1395|1394|1393.1|1392.1|533
1612339800000|2021-02-03 08:10:00|1393.2|1392.2|1391.9|1390.9|1393.2|1392.2|1391.3|1390.3|281
1612340100000|2021-02-03 08:15:00|1392|1391|1391.3|1390.3|1392.4|1391.4|1391.3|1390.3|105
1612340400000|2021-02-03 08:20:00|1391|1390|1391.6|1390.6|1392.2|1391.2|1391|1390|162
1612340700000|2021-02-03 08:25:00|1391.5|1390.5|1393|1392|1393|1392|1391.3|1390.3|249
1612341000000|2021-02-03 08:30:00|1392.9|1391.9|1393|1392|1393.2|1392.2|1392.2|1391.2|206
1612341300000|2021-02-03 08:35:00|1392.9|1391.9|1392.5|1391.5|1393|1392|1392|1391|144
1612341600000|2021-02-03 08:40:00|1392.7|1391.7|1392.3|1391.3|1393|1392|1392|1391|538
1612341900000|2021-02-03 08:45:00|1392.2|1391.2|1391.9|1390.9|1392.4|1391.4|1391.9|1390.9|571
1612342200000|2021-02-03 08:50:00|1392|1391|1392.2|1391.2|1392.8|1391.8|1392|1391|248
1612342500000|2021-02-03 08:55:00|1392.3|1391.3|1392.5|1391.5|1393|1392|1392.3|1391.3|362
1612342800000|2021-02-03 09:00:00|1392.6|1391.6|1391.8|1390.8|1392.6|1391.6|1391.4|1390.4|232
1612343100000|2021-02-03 09:05:00|1391.7|1390.7|1390.3|1389.3|1391.8|1390.8|1389.4|1388.4|417
1612343400000|2021-02-03 09:10:00|1390.2|1389.2|1389.3|1388.3|1391.2|1390.2|1389.3|1388.3|636
1612343700000|2021-02-03 09:15:00|1388.9|1387.9|1388.1|1387.1|1389|1388|1387.7|1386.7|611
1612344000000|2021-02-03 09:20:00|1388|1387|1388.7|1387.7|1388.9|1387.9|1387.6|1386.6|781
1612344300000|2021-02-03 09:25:00|1388.8|1387.8|1389.7|1388.7|1389.7|1388.7|1388.8|1387.8|524
1612344600000|2021-02-03 09:30:00|1389.6|1388.6|1389.8|1388.8|1390|1389|1389.5|1388.5|282
1612344900000|2021-02-03 09:35:00|1389.9|1388.9|1389.6|1388.6|1390.3|1389.3|1389.5|1388.5|664
1612345200000|2021-02-03 09:40:00|1389.4|1388.4|1390|1389|1390|1389|1389.2|1388.2|76
1612345500000|2021-02-03 09:45:00|1390.1|1389.1|1389.7|1388.7|1390.1|1389.1|1389.5|1388.5|85
1612345800000|2021-02-03 09:50:00|1389.6|1388.6|1390.2|1389.2|1390.4|1389.4|1389.5|1388.5|126
1612346100000|2021-02-03 09:55:00|1390|1389|1390|1389|1390.1|1389.1|1389.8|1388.8|68
1612346400000|2021-02-03 10:00:00|1390.1|1389.1|1390.6|1389.6|1390.7|1389.7|1389.9|1388.9|308
1612346700000|2021-02-03 10:05:00|1390.4|1389.4|1390.1|1389.1|1390.6|1389.6|1389.7|1388.7|228
1612347000000|2021-02-03 10:10:00|1389.9|1388.9|1389.2|1388.2|1390.1|1389.1|1389.2|1388.2|87
1612347300000|2021-02-03 10:15:00|1389.3|1388.3|1389.7|1388.7|1390.1|1389.1|1389.3|1388.3|57
1612347600000|2021-02-03 10:20:00|1389.9|1388.9|1389.8|1388.8|1390|1389|1389.5|1388.5|31
1612347900000|2021-02-03 10:25:00|1389.6|1388.6|1389.8|1388.8|1389.9|1388.9|1389.5|1388.5|36
1612348200000|2021-02-03 10:30:00|1389.7|1388.7|1389.4|1388.4|1389.8|1388.8|1389.3|1388.3|34
1612348500000|2021-02-03 10:35:00|1389.7|1388.7|1390.2|1389.2|1390.5|1389.5|1389.7|1388.7|298
1612348800000|2021-02-03 10:40:00|1390.1|1389.1|1390.3|1389.3|1390.4|1389.4|1389.9|1388.9|34
1612349100000|2021-02-03 10:45:00|1390.2|1389.2|1390.6|1389.6|1390.6|1389.6|1390|1389|56
1612349400000|2021-02-03 10:50:00|1390.7|1389.7|1390.5|1389.5|1391|1390|1390.3|1389.3|133
1612349700000|2021-02-03 10:55:00|1390.4|1389.4|1390.3|1389.3|1390.7|1389.7|1390.3|1389.3|72
1612350000000|2021-02-03 11:00:00|1390.4|1389.4|1390.1|1389.1|1390.5|1389.5|1389.9|1388.9|113
1612350300000|2021-02-03 11:05:00|1390|1389|1390.2|1389.2|1390.2|1389.2|1389.9|1388.9|63
1612350600000|2021-02-03 11:10:00|1390.1|1389.1|1390|1389|1390.3|1389.3|1389.9|1388.9|88
1612350900000|2021-02-03 11:15:00|1390.1|1389.1|1390.2|1389.2|1390.2|1389.2|1389.9|1388.9|120
1612351200000|2021-02-03 11:20:00|1390|1389|1390.1|1389.1|1390.3|1389.3|1390|1389|151
1612351500000|2021-02-03 11:25:00|1389.9|1388.9|1390|1389|1390.2|1389.2|1389.8|1388.8|14
1612351800000|2021-02-03 11:30:00|1389.9|1388.9|1389.4|1388.4|1389.9|1388.9|1389.3|1388.3|71
1612352100000|2021-02-03 11:35:00|1389.3|1388.3|1389.3|1388.3|1389.5|1388.5|1389.2|1388.2|90
1612352400000|2021-02-03 11:40:00|1389.5|1388.5|1389.5|1388.5|1389.7|1388.7|1389.4|1388.4|34
1612352700000|2021-02-03 11:45:00|1389.6|1388.6|1389.8|1388.8|1389.8|1388.8|1389.5|1388.5|29
1612353000000|2021-02-03 11:50:00|1389.7|1388.7|1389.9|1388.9|1390.1|1389.1|1389.7|1388.7|28
1612353300000|2021-02-03 11:55:00|1390|1389|1390.5|1389.5|1390.7|1389.7|1390|1389|80
1612353600000|2021-02-03 12:00:00|1390.4|1389.4|1388.7|1387.7|1390.4|1389.4|1388.7|1387.7|100
1612353900000|2021-02-03 12:05:00|1388.8|1387.8|1388.1|1387.1|1388.8|1387.8|1387.7|1386.7|87
1612354200000|2021-02-03 12:10:00|1388|1387|1388.4|1387.4|1388.5|1387.5|1387.6|1386.6|61
1612354500000|2021-02-03 12:15:00|1388.6|1387.6|1387.8|1386.8|1388.6|1387.6|1387.8|1386.8|21
1612354800000|2021-02-03 12:20:00|1387.7|1386.7|1387.5|1386.5|1388.2|1387.2|1387.4|1386.4|81
1612355100000|2021-02-03 12:25:00|1387.6|1386.6|1388.6|1387.6|1388.7|1387.7|1387.5|1386.5|196
1612355400000|2021-02-03 12:30:00|1388.4|1387.4|1389|1388|1389.2|1388.2|1388.4|1387.4|150
1612355700000|2021-02-03 12:35:00|1389.1|1388.1|1389.7|1388.7|1389.7|1388.7|1389.1|1388.1|123
1612356000000|2021-02-03 12:40:00|1389.8|1388.8|1388.5|1387.5|1390.1|1389.1|1388.3|1387.3|71
1612356300000|2021-02-03 12:45:00|1388.6|1387.6|1388.1|1387.1|1389.1|1388.1|1387.9|1386.9|283
1612356600000|2021-02-03 12:50:00|1388.4|1387.4|1388.7|1387.7|1388.7|1387.7|1388.4|1387.4|31
1612356900000|2021-02-03 12:55:00|1388.9|1387.9|1388.5|1387.5|1389|1388|1388.5|1387.5|21
1612357200000|2021-02-03 13:00:00|1388.2|1387.2|1387.9|1386.9|1388.7|1387.7|1387.7|1386.7|76
1612357500000|2021-02-03 13:05:00|1388|1387|1387.9|1386.9|1388|1387|1387.2|1386.2|168
1612357800000|2021-02-03 13:10:00|1388|1387|1388.1|1387.1|1388.4|1387.4|1387.9|1386.9|113
1612358100000|2021-02-03 13:15:00|1388.2|1387.2|1388.2|1387.2|1388.8|1387.8|1388.1|1387.1|46
1612358400000|2021-02-03 13:20:00|1388.1|1387.1|1388.6|1387.6|1389.1|1388.1|1387.8|1386.8|72
1612358700000|2021-02-03 13:25:00|1388.7|1387.7|1388.7|1387.7|1389.2|1388.2|1388.2|1387.2|96
1612359000000|2021-02-03 13:30:00|1388.6|1387.6|1389.2|1388.2|1389.8|1388.8|1388.5|1387.5|188
1612359300000|2021-02-03 13:35:00|1389.3|1388.3|1389.8|1388.8|1390.2|1389.2|1389.3|1388.3|148
1612359600000|2021-02-03 13:40:00|1390|1389|1389.8|1388.8|1390|1389|1389.6|1388.6|132
1612359900000|2021-02-03 13:45:00|1389.7|1388.7|1389.8|1388.8|1389.8|1388.8|1389.3|1388.3|133
1612360200000|2021-02-03 13:50:00|1389.9|1388.9|1390.4|1389.4|1390.8|1389.8|1389.9|1388.9|176
1612360500000|2021-02-03 13:55:00|1390.2|1389.2|1390|1389|1390.3|1389.3|1390|1389|99
1612360800000|2021-02-03 14:00:00|1389.9|1388.9|1389.1|1388.1|1390.2|1389.2|1389.1|1388.1|166
1612361100000|2021-02-03 14:05:00|1389.2|1388.2|1388.8|1387.8|1389.5|1388.5|1388.4|1387.4|223
1612361400000|2021-02-03 14:10:00|1388.7|1387.7|1388.9|1387.9|1389.2|1388.2|1388.3|1387.3|282
1612361700000|2021-02-03 14:15:00|1388.8|1387.8|1387.7|1386.7|1388.9|1387.9|1387.3|1386.3|383
1612362000000|2021-02-03 14:20:00|1387.6|1386.6|1389.1|1388.1|1389.1|1388.1|1387.6|1386.6|268
1612362300000|2021-02-03 14:25:00|1389.2|1388.2|1389.1|1388.1|1389.4|1388.4|1388.7|1387.7|448
1612362600000|2021-02-03 14:30:00|1388.8|1388.3|1387.4|1386.9|1388.8|1388.3|1385.8|1385.3|3595
1612362900000|2021-02-03 14:35:00|1387.5|1387|1386.2|1385.7|1388|1387.5|1385.3|1384.8|2906
1612363200000|2021-02-03 14:40:00|1386.1|1385.6|1386.1|1385.6|1387.3|1386.8|1385.8|1385.3|1675
1612363500000|2021-02-03 14:45:00|1386|1385.5|1387.5|1387|1388|1387.5|1385.8|1385.3|1640
1612363800000|2021-02-03 14:50:00|1387.4|1386.9|1387.2|1386.7|1387.6|1387.1|1386.3|1385.8|1148
1612364100000|2021-02-03 14:55:00|1387.3|1386.8|1389|1388.5|1389.3|1388.8|1387.2|1386.7|982
1612364400000|2021-02-03 15:00:00|1389.2|1388.7|1390.6|1390.1|1390.9|1390.4|1388.3|1387.8|1659
1612364700000|2021-02-03 15:05:00|1390.7|1390.2|1390.8|1390.3|1391.2|1390.7|1390.6|1390.1|847
1612365000000|2021-02-03 15:10:00|1390.9|1390.4|1389.7|1389.2|1391|1390.5|1389.1|1388.6|1252
1612365300000|2021-02-03 15:15:00|1389.8|1389.3|1388.4|1387.9|1390.6|1390.1|1388.4|1387.9|852
1612365600000|2021-02-03 15:20:00|1388.3|1387.8|1385.7|1385.2|1388.5|1388|1385.5|1385|1266
1612365900000|2021-02-03 15:25:00|1385.5|1385|1382.8|1382.3|1385.6|1385.1|1382.6|1382.1|1006
1612366200000|2021-02-03 15:30:00|1382.6|1382.1|1383.8|1383.3|1384.8|1384.3|1382.3|1381.8|1152
1612366500000|2021-02-03 15:35:00|1383.5|1383|1383.6|1383.1|1384.1|1383.6|1382.1|1381.6|1103
1612366800000|2021-02-03 15:40:00|1383.5|1383|1386.4|1385.9|1386.4|1385.9|1383.2|1382.7|793
1612367100000|2021-02-03 15:45:00|1386.3|1385.8|1386.4|1385.9|1386.8|1386.3|1386|1385.5|803
1612367400000|2021-02-03 15:50:00|1386.3|1385.8|1387.5|1387|1388.1|1387.6|1385.4|1384.9|1276
1612367700000|2021-02-03 15:55:00|1387.7|1387.2|1387.4|1386.9|1388.2|1387.7|1387.3|1386.8|939
1612368000000|2021-02-03 16:00:00|1387.3|1386.8|1388|1387.5|1388.2|1387.7|1387.3|1386.8|802
1612368300000|2021-02-03 16:05:00|1387.9|1387.4|1388.4|1387.9|1388.8|1388.3|1387.9|1387.4|498
1612368600000|2021-02-03 16:10:00|1388.3|1387.8|1387.3|1386.8|1388.3|1387.8|1386.9|1386.4|713
1612368900000|2021-02-03 16:15:00|1387.4|1386.9|1387.3|1386.8|1387.6|1387.1|1386.7|1386.2|324
1612369200000|2021-02-03 16:20:00|1387.4|1386.9|1388.5|1388|1389|1388.5|1387.3|1386.8|564
1612369500000|2021-02-03 16:25:00|1388.4|1387.9|1387.1|1386.6|1388.7|1388.2|1386.6|1386.1|710
1612369800000|2021-02-03 16:30:00|1387.3|1386.8|1387.8|1387.3|1388.1|1387.6|1386.7|1386.2|657
1612370100000|2021-02-03 16:35:00|1387.9|1387.4|1388.7|1388.2|1389|1388.5|1387.7|1387.2|581
1612370400000|2021-02-03 16:40:00|1388.8|1388.3|1389.2|1388.7|1389.4|1388.9|1388.1|1387.6|498
1612370700000|2021-02-03 16:45:00|1389.3|1388.8|1388.9|1388.4|1389.4|1388.9|1388.7|1388.2|360
1612371000000|2021-02-03 16:50:00|1389|1388.5|1390.3|1389.8|1390.5|1390|1388.9|1388.4|372
1612371300000|2021-02-03 16:55:00|1390.2|1389.7|1389.9|1389.4|1390.8|1390.3|1389.4|1388.9|460
1612371600000|2021-02-03 17:00:00|1390|1389.5|1389.3|1388.8|1390.1|1389.6|1389.3|1388.8|487
1612371900000|2021-02-03 17:05:00|1389.2|1388.7|1389|1388.5|1389.8|1389.3|1388.9|1388.4|498
1612372200000|2021-02-03 17:10:00|1389.1|1388.6|1389.1|1388.6|1389.3|1388.8|1388.7|1388.2|499
1612372500000|2021-02-03 17:15:00|1389.2|1388.7|1389|1388.5|1389.6|1389.1|1389|1388.5|261
1612372800000|2021-02-03 17:20:00|1389.1|1388.6|1388.6|1388.1|1389.1|1388.6|1388.5|1388|344
1612373100000|2021-02-03 17:25:00|1388.5|1388|1388.3|1387.8|1388.8|1388.3|1388.3|1387.8|258
1612373400000|2021-02-03 17:30:00|1388.4|1387.9|1387.7|1387.2|1388.8|1388.3|1387.7|1387.2|317
1612373700000|2021-02-03 17:35:00|1387.8|1387.3|1388.3|1387.8|1388.3|1387.8|1387.4|1386.9|329
1612374000000|2021-02-03 17:40:00|1388.4|1387.9|1389.4|1388.9|1389.5|1389|1388.4|1387.9|260
1612374300000|2021-02-03 17:45:00|1389.3|1388.8|1389.7|1389.2|1390|1389.5|1389.3|1388.8|301
1612374600000|2021-02-03 17:50:00|1389.8|1389.3|1390|1389.5|1390|1389.5|1389.5|1389|290
1612374900000|2021-02-03 17:55:00|1389.9|1389.4|1389.6|1389.1|1389.9|1389.4|1389.3|1388.8|166
1612375200000|2021-02-03 18:00:00|1389.7|1389.2|1389.2|1388.7|1389.7|1389.2|1389.2|1388.7|302
1612375500000|2021-02-03 18:05:00|1389.3|1388.8|1389|1388.5|1389.7|1389.2|1388.5|1388|371
1612375800000|2021-02-03 18:10:00|1388.9|1388.4|1388.1|1387.6|1388.9|1388.4|1388|1387.5|593
1612376100000|2021-02-03 18:15:00|1388|1387.5|1388.8|1388.3|1388.8|1388.3|1388|1387.5|560
1612376400000|2021-02-03 18:20:00|1388.7|1388.2|1389|1388.5|1389.1|1388.6|1388.6|1388.1|339
1612376700000|2021-02-03 18:25:00|1389.1|1388.6|1388.9|1388.4|1389.2|1388.7|1388.5|1388|371
1612377000000|2021-02-03 18:30:00|1388.8|1388.3|1389|1388.5|1389.1|1388.6|1388.7|1388.2|174
1612377300000|2021-02-03 18:35:00|1389.1|1388.6|1390.4|1389.9|1390.4|1389.9|1389.1|1388.6|277
1612377600000|2021-02-03 18:40:00|1390.5|1390|1391|1390.5|1391.1|1390.6|1390.5|1390|187
1612377900000|2021-02-03 18:45:00|1390.9|1390.4|1390.8|1390.3|1390.9|1390.4|1390.6|1390.1|179
1612378200000|2021-02-03 18:50:00|1390.9|1390.4|1390.4|1389.9|1390.9|1390.4|1390.3|1389.8|232
1612378500000|2021-02-03 18:55:00|1390.5|1390|1390.7|1390.2|1390.9|1390.4|1390.2|1389.7|218
1612378800000|2021-02-03 19:00:00|1390.8|1390.3|1390.6|1390.1|1390.8|1390.3|1390.4|1389.9|302
1612379100000|2021-02-03 19:05:00|1390.7|1390.2|1391.1|1390.6|1391.2|1390.7|1390.6|1390.1|383
1612379400000|2021-02-03 19:10:00|1391|1390.5|1390.5|1390|1391|1390.5|1390.4|1389.9|252
1612379700000|2021-02-03 19:15:00|1390.6|1390.1|1390.4|1389.9|1390.6|1390.1|1390|1389.5|216
1612380000000|2021-02-03 19:20:00|1390.5|1390|1390.8|1390.3|1390.9|1390.4|1390.4|1389.9|173
1612380300000|2021-02-03 19:25:00|1390.9|1390.4|1391.1|1390.6|1391.2|1390.7|1390.8|1390.3|295
1612380600000|2021-02-03 19:30:00|1391|1390.5|1390.9|1390.4|1391.3|1390.8|1390.7|1390.2|555
1612380900000|2021-02-03 19:35:00|1390.8|1390.3|1391|1390.5|1391.2|1390.7|1390.8|1390.3|771
1612381200000|2021-02-03 19:40:00|1391.1|1390.6|1390.8|1390.3|1391.3|1390.8|1390.6|1390.1|484
1612381500000|2021-02-03 19:45:00|1390.7|1390.2|1390.5|1390|1391|1390.5|1390.4|1389.9|512
1612381800000|2021-02-03 19:50:00|1390.6|1390.1|1390.9|1390.4|1391|1390.5|1390.4|1389.9|1030
1612382100000|2021-02-03 19:55:00|1391|1390.5|1390.5|1390|1391.4|1390.9|1390.5|1390|689
1612382400000|2021-02-03 20:00:00|1390.4|1389.9|1390.3|1389.8|1390.8|1390.3|1390|1389.5|332
1612382700000|2021-02-03 20:05:00|1390.4|1389.9|1390.8|1390.3|1390.9|1390.4|1390|1389.5|272
1612383000000|2021-02-03 20:10:00|1390.7|1390.2|1390.5|1390|1390.8|1390.3|1390.1|1389.6|258
1612383300000|2021-02-03 20:15:00|1390.6|1390.1|1388.9|1388.4|1390.7|1390.2|1388.9|1388.4|590
1612383600000|2021-02-03 20:20:00|1388.8|1388.3|1389.2|1388.7|1389.4|1388.9|1388.4|1387.9|519
1612383900000|2021-02-03 20:25:00|1389.3|1388.8|1388.9|1388.4|1389.6|1389.1|1388.6|1388.1|677
1612384200000|2021-02-03 20:30:00|1388.8|1388.3|1389|1388.5|1389.5|1389|1388.3|1387.8|748
1612384500000|2021-02-03 20:35:00|1389.1|1388.6|1389|1388.5|1389.3|1388.8|1388.8|1388.3|594
1612384800000|2021-02-03 20:40:00|1388.9|1388.4|1389.4|1388.9|1389.6|1389.1|1388.9|1388.4|483
1612385100000|2021-02-03 20:45:00|1389.5|1389|1388.8|1388.3|1389.6|1389.1|1388.5|1388|1235
1612385400000|2021-02-03 20:50:00|1388.9|1388.4|1387.7|1387.2|1388.9|1388.4|1387.3|1386.8|2338
1612385700000|2021-02-03 20:55:00|1387.8|1387.3|1386.9|1386.4|1388.7|1388.2|1386.1|1385.6|10797
1612386000000|2021-02-03 21:00:00|1387.1|1386.1|1386.9|1385.9|1387.5|1386.5|1386.3|1385.3|1142
1612386300000|2021-02-03 21:05:00|1387|1386|1388.7|1387.7|1388.7|1387.7|1387|1386|142
1612386600000|2021-02-03 21:10:00|1388.4|1387.4|1387.6|1386.6|1388.5|1387.5|1387.6|1386.6|77
1612386900000|2021-02-03 21:15:00|1387.5|1386.5|1387.3|1386.3|1387.5|1386.5|1387.1|1386.1|9
1612387200000|2021-02-03 21:20:00|||||||||1
1612387500000|2021-02-03 21:25:00|1388|1387|1386.8|1385.8|1388|1387|1386.3|1385.3|123
1612387800000|2021-02-03 21:30:00|1386.9|1385.9|1387.2|1386.2|1387.2|1386.2|1386.6|1385.6|10
1612388400000|2021-02-03 21:40:00|1387.7|1386.7|1387.7|1386.7|1387.7|1386.7|1387.7|1386.7|3
1612388700000|2021-02-03 21:45:00|1388.1|1387.1|1388.1|1387.1|1388.1|1387.1|1388.1|1387.1|2
1612389300000|2021-02-03 21:55:00|1387.9|1386.9|1386|1385|1387.9|1386.9|1386|1385|52
1612393200000|2021-02-03 23:00:00|1386.6|1384.6|1387.3|1385.3|1387.3|1385.3|1386.4|1384.4|0
1612393500000|2021-02-03 23:05:00|1387.4|1385.4|1386.9|1384.9|1387.4|1385.4|1386.9|1384.9|0
1612393800000|2021-02-03 23:10:00|1387|1385|1386.8|1384.8|1387.1|1385.1|1386.5|1384.5|0
1612394100000|2021-02-03 23:15:00|1386.9|1384.9|1387.1|1385.1|1387.5|1385.5|1386.7|1384.7|0
1612394400000|2021-02-03 23:20:00|1387.2|1385.2|1387.1|1385.1|1387.3|1385.3|1386.8|1384.8|0
1612394700000|2021-02-03 23:25:00|1387|1385|1386.6|1384.6|1387|1385|1386.6|1384.6|0
1612395000000|2021-02-03 23:30:00|1386.5|1384.5|1385.8|1383.8|1386.5|1384.5|1385.2|1383.2|0
1612395300000|2021-02-03 23:35:00|1385.7|1383.7|1386|1384|1386.1|1384.1|1385.5|1383.5|0
1612395600000|2021-02-03 23:40:00|1385.9|1383.9|1386|1384|1386.3|1384.3|1385.9|1383.9|0
1612395900000|2021-02-03 23:45:00|1385.9|1383.9|1385.9|1383.9|1385.9|1383.9|1385.6|1383.6|0
1612396200000|2021-02-03 23:50:00|1385.8|1383.8|1385.9|1383.9|1386.1|1384.1|1385.8|1383.8|0
1612396500000|2021-02-03 23:55:00|1385.8|1383.8|1386.5|1384.5|1386.6|1384.6|1385.8|1383.8|0
1612396800000|2021-02-04 00:00:00|1386.4|1384.4|1385.9|1383.9|1386.5|1384.5|1385.6|1383.6|0
1612397100000|2021-02-04 00:05:00|1386|1384|1385.9|1383.9|1386.3|1384.3|1385.6|1383.6|0
1612397400000|2021-02-04 00:10:00|1385.8|1383.8|1386.3|1384.3|1386.5|1384.5|1385.7|1383.7|0
1612397700000|2021-02-04 00:15:00|1386.2|1384.2|1386.2|1384.2|1386.4|1384.4|1385.8|1383.8|0
1612398000000|2021-02-04 00:20:00|1386.3|1384.3|1386.4|1384.4|1386.4|1384.4|1385.7|1383.7|0
1612398300000|2021-02-04 00:25:00|1386.5|1384.5|1386.2|1384.2|1387|1385|1386.1|1384.1|0
1612398600000|2021-02-04 00:30:00|1386.1|1384.1|1385.9|1383.9|1386.4|1384.4|1385.9|1383.9|0
1612398900000|2021-02-04 00:35:00|1386|1384|1385.9|1383.9|1386|1384|1385.7|1383.7|0
1612399200000|2021-02-04 00:40:00|1385.8|1383.8|1385.7|1383.7|1385.9|1383.9|1385.6|1383.6|0
1612399500000|2021-02-04 00:45:00|1385.8|1383.8|1384.6|1382.6|1385.9|1383.9|1384.5|1382.5|0
1612399800000|2021-02-04 00:50:00|1384.5|1382.5|1384.5|1382.5|1385|1383|1384.2|1382.2|0
1612400100000|2021-02-04 00:55:00|1384.4|1382.4|1383.9|1381.9|1384.6|1382.6|1383.9|1381.9|0
1612400400000|2021-02-04 01:00:00|1383.2|1382.2|1382.1|1381.1|1383.8|1382.8|1382|1381|80
1612400700000|2021-02-04 01:05:00|1382.5|1381.5|1382.2|1381.2|1382.7|1381.7|1381.5|1380.5|57
1612401000000|2021-02-04 01:10:00|1381.8|1380.8|1381.2|1380.2|1381.8|1380.8|1380.9|1379.9|38
1612401300000|2021-02-04 01:15:00|1381.5|1380.5|1379.6|1378.6|1381.5|1380.5|1378.6|1377.6|86
1612401600000|2021-02-04 01:20:00|1379.8|1378.8|1380.8|1379.8|1381.1|1380.1|1379.1|1378.1|54
1612401900000|2021-02-04 01:25:00|1381.3|1380.3|1382.7|1381.7|1382.9|1381.9|1380.9|1379.9|24
1612402200000|2021-02-04 01:30:00|1382.5|1381.5|1382.6|1381.6|1383.5|1382.5|1381.6|1380.6|174
1612402500000|2021-02-04 01:35:00|1383|1382|1381.6|1380.6|1383.5|1382.5|1381.6|1380.6|8
1612402800000|2021-02-04 01:40:00|1381|1380|1384.4|1383.4|1384.4|1383.4|1381|1380|31
1612403100000|2021-02-04 01:45:00|1384.7|1383.7|1386.4|1385.4|1387.6|1386.6|1384.7|1383.7|116
1612403400000|2021-02-04 01:50:00|1386.3|1385.3|1385.4|1384.4|1386.3|1385.3|1384.9|1383.9|16
1612403700000|2021-02-04 01:55:00|1386|1385|1385.2|1384.2|1386.1|1385.1|1384.9|1383.9|9
1612404000000|2021-02-04 02:00:00|1385.4|1384.4|1386.8|1385.8|1386.9|1385.9|1385.3|1384.3|20
1612404300000|2021-02-04 02:05:00|1387.8|1386.8|1388.3|1387.3|1388.3|1387.3|1386.5|1385.5|42
1612404600000|2021-02-04 02:10:00|1388.6|1387.6|1390.2|1389.2|1390.4|1389.4|1388.4|1387.4|63
1612404900000|2021-02-04 02:15:00|1390.6|1389.6|1389.9|1388.9|1390.7|1389.7|1389.5|1388.5|29
1612405200000|2021-02-04 02:20:00|1388.9|1387.9|1388.4|1387.4|1388.9|1387.9|1388.4|1387.4|11
1612405500000|2021-02-04 02:25:00|1387.8|1386.8|1388.2|1387.2|1388.5|1387.5|1387.8|1386.8|22
1612405800000|2021-02-04 02:30:00|1388.1|1387.1|1387.2|1386.2|1388.1|1387.1|1387.2|1386.2|18
1612406100000|2021-02-04 02:35:00|1387.4|1386.4|1387|1386|1387.4|1386.4|1386.5|1385.5|14
1612406400000|2021-02-04 02:40:00|1386.8|1385.8|1386.3|1385.3|1387.2|1386.2|1386|1385|106
1612406700000|2021-02-04 02:45:00|1386.2|1385.2|1386.4|1385.4|1386.5|1385.5|1386|1385|19
1612407000000|2021-02-04 02:50:00|1385.1|1384.1|1384.6|1383.6|1385.1|1384.1|1384.6|1383.6|14
1612407300000|2021-02-04 02:55:00|1385.3|1384.3|1385.3|1384.3|1385.5|1384.5|1384.8|1383.8|26
1612407600000|2021-02-04 03:00:00|1385.6|1384.6|1386.7|1385.7|1386.7|1385.7|1384.6|1383.6|28
1612407900000|2021-02-04 03:05:00|1386.5|1385.5|1385.7|1384.7|1386.6|1385.6|1385.7|1384.7|56
1612408200000|2021-02-04 03:10:00|1385.9|1384.9|1383.9|1382.9|1386.4|1385.4|1383.7|1382.7|45
1612408500000|2021-02-04 03:15:00|1383.7|1382.7|1381.3|1380.3|1383.7|1382.7|1381.1|1380.1|62
1612408800000|2021-02-04 03:20:00|1381.4|1380.4|1377.8|1376.8|1381.4|1380.4|1377.8|1376.8|114
1612409100000|2021-02-04 03:25:00|1377|1376|1377.6|1376.6|1377.6|1376.6|1375.5|1374.5|71
1612409400000|2021-02-04 03:30:00|1377.4|1376.4|1376.3|1375.3|1377.4|1376.4|1376.2|1375.2|90
1612409700000|2021-02-04 03:35:00|1376.2|1375.2|1376.5|1375.5|1377.5|1376.5|1376.1|1375.1|72
1612410000000|2021-02-04 03:40:00|1376.4|1375.4|1374.3|1373.3|1376.4|1375.4|1372.6|1371.6|376
1612410300000|2021-02-04 03:45:00|1374.2|1373.2|1375.6|1374.6|1375.6|1374.6|1373.1|1372.1|73
1612410600000|2021-02-04 03:50:00|1375.9|1374.9|1373.8|1372.8|1375.9|1374.9|1373.7|1372.7|31
1612410900000|2021-02-04 03:55:00|1373.9|1372.9|1374.1|1373.1|1374.3|1373.3|1373.7|1372.7|22
1612411200000|2021-02-04 04:00:00|1374|1373|1374.5|1373.5|1374.9|1373.9|1372.8|1371.8|31
1612411500000|2021-02-04 04:05:00|1374.6|1373.6|1374.4|1373.4|1374.8|1373.8|1373.7|1372.7|31
1612411800000|2021-02-04 04:10:00|1374.8|1373.8|1376.2|1375.2|1376.2|1375.2|1374.6|1373.6|83
1612412100000|2021-02-04 04:15:00|1376.1|1375.1|1375|1374|1376.1|1375.1|1375|1374|20
1612412400000|2021-02-04 04:20:00|1375.3|1374.3|1375.4|1374.4|1375.8|1374.8|1374.7|1373.7|24
1612412700000|2021-02-04 04:25:00|1375.2|1374.2|1375|1374|1375.2|1374.2|1374.7|1373.7|13
1612413000000|2021-02-04 04:30:00|1375.1|1374.1|1374.8|1373.8|1375.1|1374.1|1374.6|1373.6|18
1612413300000|2021-02-04 04:35:00|1374.5|1373.5|1374.2|1373.2|1374.5|1373.5|1374.2|1373.2|6
1612413600000|2021-02-04 04:40:00|1374.5|1373.5|1374.8|1373.8|1374.9|1373.9|1374.5|1373.5|10
1612413900000|2021-02-04 04:45:00|1374.7|1373.7|1375.4|1374.4|1375.6|1374.6|1374.7|1373.7|18
1612414200000|2021-02-04 04:50:00|1375.5|1374.5|1375.1|1374.1|1375.5|1374.5|1374.6|1373.6|21
1612414500000|2021-02-04 04:55:00|1375.5|1374.5|1374.8|1373.8|1375.8|1374.8|1374.8|1373.8|19
1612414800000|2021-02-04 05:00:00|1374.7|1373.7|1373.1|1372.1|1375.2|1374.2|1372.7|1371.7|90
1612415100000|2021-02-04 05:05:00|1372.4|1371.4|1372.6|1371.6|1373.6|1372.6|1372.4|1371.4|14
1612415400000|2021-02-04 05:10:00|1372.9|1371.9|1374.5|1373.5|1375.5|1374.5|1372.9|1371.9|17
1612415700000|2021-02-04 05:15:00|1373.7|1372.7|1373.4|1372.4|1373.7|1372.7|1372.3|1371.3|53
1612416000000|2021-02-04 05:20:00|1373.5|1372.5|1373.8|1372.8|1374.7|1373.7|1373.5|1372.5|19
1612416300000|2021-02-04 05:25:00|1374.5|1373.5|1374|1373|1374.7|1373.7|1373.5|1372.5|20
1612416600000|2021-02-04 05:30:00|1373.5|1372.5|1374.8|1373.8|1375.1|1374.1|1373.5|1372.5|89
1612416900000|2021-02-04 05:35:00|1374.7|1373.7|1375.3|1374.3|1375.5|1374.5|1374.5|1373.5|77
1612417200000|2021-02-04 05:40:00|1376.1|1375.1|1377.9|1376.9|1378.1|1377.1|1376.1|1375.1|13
1612417500000|2021-02-04 05:45:00|1377.7|1376.7|1379.2|1378.2|1379.2|1378.2|1377.7|1376.7|18
1612417800000|2021-02-04 05:50:00|1379.1|1378.1|1378.9|1377.9|1379.6|1378.6|1378.9|1377.9|22
1612418100000|2021-02-04 05:55:00|1379.2|1378.2|1379.4|1378.4|1380.2|1379.2|1379|1378|184
1612418400000|2021-02-04 06:00:00|1379|1378|1378.5|1377.5|1379.1|1378.1|1378.1|1377.1|67
1612418700000|2021-02-04 06:05:00|1378.7|1377.7|1379.3|1378.3|1379.3|1378.3|1378.2|1377.2|56
1612419000000|2021-02-04 06:10:00|1379.4|1378.4|1379.8|1378.8|1379.9|1378.9|1378.6|1377.6|88
1612419300000|2021-02-04 06:15:00|1379.7|1378.7|1381.9|1380.9|1381.9|1380.9|1379.4|1378.4|55
1612419600000|2021-02-04 06:20:00|1381.8|1380.8|1380.8|1379.8|1382.4|1381.4|1380.8|1379.8|93
1612419900000|2021-02-04 06:25:00|1380.6|1379.6|1381.7|1380.7|1381.9|1380.9|1380.4|1379.4|80
1612420200000|2021-02-04 06:30:00|1382.2|1381.2|1381.9|1380.9|1383.1|1382.1|1381.9|1380.9|34
1612420500000|2021-02-04 06:35:00|1381.8|1380.8|1382.1|1381.1|1382.6|1381.6|1381.4|1380.4|45
1612420800000|2021-02-04 06:40:00|1381.7|1380.7|1381.5|1380.5|1381.7|1380.7|1381.3|1380.3|34
1612421100000|2021-02-04 06:45:00|1381.4|1380.4|1382|1381|1382|1381|1381.4|1380.4|5
1612421400000|2021-02-04 06:50:00|1383.1|1382.1|1383.6|1382.6|1383.8|1382.8|1383|1382|28
1612421700000|2021-02-04 06:55:00|1384|1383|1384.8|1383.8|1385.1|1384.1|1383.9|1382.9|87
1612422000000|2021-02-04 07:00:00|1385|1384|1384.1|1383.1|1385.8|1384.8|1383.7|1382.7|45
1612422300000|2021-02-04 07:05:00|1384.5|1383.5|1384.6|1383.6|1385.2|1384.2|1384.5|1383.5|23
1612422600000|2021-02-04 07:10:00|1385.1|1384.1|1385.1|1384.1|1385.9|1384.9|1385.1|1384.1|159
1612422900000|2021-02-04 07:15:00|1385|1384|1386.3|1385.3|1387.1|1386.1|1385|1384|46
1612423200000|2021-02-04 07:20:00|1386.7|1385.7|1385.9|1384.9|1386.7|1385.7|1385.5|1384.5|62
1612423500000|2021-02-04 07:25:00|1385.8|1384.8|1384.6|1383.6|1385.8|1384.8|1384.5|1383.5|61
1612423800000|2021-02-04 07:30:00|1384.7|1383.7|1384.7|1383.7|1385.5|1384.5|1384.4|1383.4|68
1612424100000|2021-02-04 07:35:00|1385|1384|1385.2|1384.2|1385.5|1384.5|1384.8|1383.8|30
1612424400000|2021-02-04 07:40:00|1385.3|1384.3|1384.8|1383.8|1385.8|1384.8|1384.8|1383.8|27
1612424700000|2021-02-04 07:45:00|1384.7|1383.7|1384.4|1383.4|1384.7|1383.7|1384.3|1383.3|8
1612425000000|2021-02-04 07:50:00|1384.6|1383.6|1382.9|1381.9|1384.7|1383.7|1382.9|1381.9|14
1612425300000|2021-02-04 07:55:00|1382.5|1381.5|1382.3|1381.3|1382.6|1381.6|1381.8|1380.8|160
1612425600000|2021-02-04 08:00:00|1382.4|1381.4|1383.1|1382.1|1383.8|1382.8|1382.3|1381.3|156
1612425900000|2021-02-04 08:05:00|1382.7|1381.7|1381.7|1380.7|1383.3|1382.3|1381.7|1380.7|473
1612426200000|2021-02-04 08:10:00|1381.8|1380.8|1383.3|1382.3|1383.8|1382.8|1381.7|1380.7|208
1612426500000|2021-02-04 08:15:00|1383.5|1382.5|1384.6|1383.6|1384.6|1383.6|1383.5|1382.5|151
1612426800000|2021-02-04 08:20:00|1384.5|1383.5|1385.2|1384.2|1385.2|1384.2|1384.1|1383.1|373
1612427100000|2021-02-04 08:25:00|1385.3|1384.3|1385.5|1384.5|1385.8|1384.8|1384.4|1383.4|231
1612427400000|2021-02-04 08:30:00|1385.6|1384.6|1387.2|1386.2|1387.2|1386.2|1385.6|1384.6|299
1612427700000|2021-02-04 08:35:00|1387.1|1386.1|1386.9|1385.9|1387.3|1386.3|1386.6|1385.6|210
1612428000000|2021-02-04 08:40:00|1386.8|1385.8|1386.8|1385.8|1387.2|1386.2|1386.5|1385.5|177
1612428300000|2021-02-04 08:45:00|1386.7|1385.7|1387.3|1386.3|1387.4|1386.4|1386.6|1385.6|196
1612428600000|2021-02-04 08:50:00|1387.2|1386.2|1387.7|1386.7|1387.7|1386.7|1387|1386|364
1612428900000|2021-02-04 08:55:00|1387.8|1386.8|1386.9|1385.9|1387.8|1386.8|1386.6|1385.6|145
1612429200000|2021-02-04 09:00:00|1387|1386|1385.3|1384.3|1387|1386|1385.3|1384.3|183
1612429500000|2021-02-04 09:05:00|1385.4|1384.4|1385.3|1384.3|1385.6|1384.6|1385|1384|260
1612429800000|2021-02-04 09:10:00|1385.2|1384.2|1384.8|1383.8|1385.3|1384.3|1384.6|1383.6|191
1612430100000|2021-02-04 09:15:00|1384.7|1383.7|1384|1383|1384.8|1383.8|1383.9|1382.9|212
1612430400000|2021-02-04 09:20:00|1384.2|1383.2|1385|1384|1385.2|1384.2|1384.2|1383.2|81
1612430700000|2021-02-04 09:25:00|1384.7|1383.7|1384.8|1383.8|1385.1|1384.1|1384.7|1383.7|35
1612431000000|2021-02-04 09:30:00|1384.9|1383.9|1384.7|1383.7|1385.3|1384.3|1384.7|1383.7|45
1612431300000|2021-02-04 09:35:00|1384.6|1383.6|1385.5|1384.5|1385.5|1384.5|1384.4|1383.4|63
1612431600000|2021-02-04 09:40:00|1385.4|1384.4|1384.5|1383.5|1385.4|1384.4|1384.4|1383.4|276
1612431900000|2021-02-04 09:45:00|1384.6|1383.6|1384.2|1383.2|1384.8|1383.8|1384|1383|285
1612432200000|2021-02-04 09:50:00|1384.1|1383.1|1384.5|1383.5|1384.7|1383.7|1384.1|1383.1|203
1612432500000|2021-02-04 09:55:00|1384.6|1383.6|1384.3|1383.3|1384.7|1383.7|1384.2|1383.2|348
1612432800000|2021-02-04 10:00:00|1384.2|1383.2|1384.4|1383.4|1384.6|1383.6|1383.6|1382.6|185
1612433100000|2021-02-04 10:05:00|1384.3|1383.3|1385|1384|1385.5|1384.5|1384.3|1383.3|297
1612433400000|2021-02-04 10:10:00|1385.1|1384.1|1384.8|1383.8|1385.3|1384.3|1384.6|1383.6|233
1612433700000|2021-02-04 10:15:00|1384.9|1383.9|1384.8|1383.8|1385.2|1384.2|1384.6|1383.6|60
1612434000000|2021-02-04 10:20:00|1384.7|1383.7|1385.1|1384.1|1385.2|1384.2|1384.6|1383.6|33
1612434300000|2021-02-04 10:25:00|1385|1384|1385.7|1384.7|1385.8|1384.8|1385|1384|94
1612434600000|2021-02-04 10:30:00|1385.8|1384.8|1385.6|1384.6|1385.9|1384.9|1385.3|1384.3|69
1612434900000|2021-02-04 10:35:00|1385.7|1384.7|1385.8|1384.8|1386.3|1385.3|1385.7|1384.7|128
1612435200000|2021-02-04 10:40:00|1385.7|1384.7|1385.9|1384.9|1385.9|1384.9|1385.6|1384.6|19
1612435500000|2021-02-04 10:45:00|1385.8|1384.8|1386.1|1385.1|1386.2|1385.2|1385.5|1384.5|37
1612435800000|2021-02-04 10:50:00|1386.3|1385.3|1386.1|1385.1|1386.3|1385.3|1386|1385|28
1612436100000|2021-02-04 10:55:00|1385.9|1384.9|1386|1385|1386.4|1385.4|1385.8|1384.8|114
1612436400000|2021-02-04 11:00:00|1385.9|1384.9|1386|1385|1386|1385|1385.6|1384.6|43
1612436700000|2021-02-04 11:05:00|1385.9|1384.9|1385.9|1384.9|1386.6|1385.6|1385.9|1384.9|83
1612437000000|2021-02-04 11:10:00|1385.8|1384.8|1386.2|1385.2|1386.2|1385.2|1385.8|1384.8|32
1612437300000|2021-02-04 11:15:00|1386.1|1385.1|1386.4|1385.4|1386.4|1385.4|1385.9|1384.9|90
1612437600000|2021-02-04 11:20:00|1386.3|1385.3|1386.3|1385.3|1386.3|1385.3|1386|1385|105
1612437900000|2021-02-04 11:25:00|1386.4|1385.4|1386.2|1385.2|1386.4|1385.4|1386.1|1385.1|60
1612438200000|2021-02-04 11:30:00|1386.3|1385.3|1386.7|1385.7|1387|1386|1386.2|1385.2|249
1612438500000|2021-02-04 11:35:00|1386.6|1385.6|1386.8|1385.8|1386.9|1385.9|1386.6|1385.6|168
1612438800000|2021-02-04 11:40:00|1386.7|1385.7|1385.3|1384.3|1386.7|1385.7|1385.2|1384.2|114
1612439100000|2021-02-04 11:45:00|1385.2|1384.2|1384.9|1383.9|1385.5|1384.5|1384.8|1383.8|70
1612439400000|2021-02-04 11:50:00|1384.8|1383.8|1384|1383|1384.8|1383.8|1384|1383|246
1612439700000|2021-02-04 11:55:00|1384.1|1383.1|1382.5|1381.5|1384.3|1383.3|1382.4|1381.4|644
1612440000000|2021-02-04 12:00:00|1382.4|1381.4|1383.4|1382.4|1383.7|1382.7|1382.4|1381.4|306
1612440300000|2021-02-04 12:05:00|1383.3|1382.3|1383.8|1382.8|1384.3|1383.3|1382.9|1381.9|80
1612440600000|2021-02-04 12:10:00|1383.9|1382.9|1384.1|1383.1|1384.2|1383.2|1383.6|1382.6|177
1612440900000|2021-02-04 12:15:00|1384.3|1383.3|1384.6|1383.6|1384.8|1383.8|1384.3|1383.3|67
1612441200000|2021-02-04 12:20:00|1384.7|1383.7|1383.7|1382.7|1384.8|1383.8|1383.6|1382.6|129
1612441500000|2021-02-04 12:25:00|1383.8|1382.8|1383.7|1382.7|1383.9|1382.9|1383.2|1382.2|129
1612441800000|2021-02-04 12:30:00|1383.8|1382.8|1384.1|1383.1|1384.2|1383.2|1383.5|1382.5|33
1612442100000|2021-02-04 12:35:00|1384.2|1383.2|1384.4|1383.4|1384.6|1383.6|1384.2|1383.2|86
1612442400000|2021-02-04 12:40:00|1384.6|1383.6|1385|1384|1385|1384|1384.3|1383.3|103
1612442700000|2021-02-04 12:45:00|1384.9|1383.9|1385|1384|1385.5|1384.5|1384.9|1383.9|93
1612443000000|2021-02-04 12:50:00|1385.1|1384.1|1385|1384|1385.3|1384.3|1384.8|1383.8|41
1612443300000|2021-02-04 12:55:00|1385.1|1384.1|1385|1384|1385.2|1384.2|1384.7|1383.7|81
1612443600000|2021-02-04 13:00:00|1384.9|1383.9|1385.2|1384.2|1385.4|1384.4|1384.6|1383.6|134
1612443900000|2021-02-04 13:05:00|1385.4|1384.4|1385.4|1384.4|1385.4|1384.4|1385.1|1384.1|78
1612444200000|2021-02-04 13:10:00|1385.5|1384.5|1386.5|1385.5|1386.6|1385.6|1385.5|1384.5|265
1612444500000|2021-02-04 13:15:00|1386.6|1385.6|1386.7|1385.7|1386.8|1385.8|1386.4|1385.4|99
1612444800000|2021-02-04 13:20:00|1386.8|1385.8|1385.7|1384.7|1386.8|1385.8|1385.6|1384.6|183
1612445100000|2021-02-04 13:25:00|1385.6|1384.6|1385.7|1384.7|1386.3|1385.3|1385.6|1384.6|233
1612445400000|2021-02-04 13:30:00|1385.8|1384.8|1385.6|1384.6|1386.4|1385.4|1385.5|1384.5|238
1612445700000|2021-02-04 13:35:00|1385.7|1384.7|1385.9|1384.9|1386.2|1385.2|1385.5|1384.5|163
1612446000000|2021-02-04 13:40:00|1386|1385|1385.4|1384.4|1386.3|1385.3|1385.4|1384.4|168
1612446300000|2021-02-04 13:45:00|1385.3|1384.3|1386|1385|1386|1385|1385.3|1384.3|279
1612446600000|2021-02-04 13:50:00|1385.9|1384.9|1386.5|1385.5|1386.6|1385.6|1385.6|1384.6|211
1612446900000|2021-02-04 13:55:00|1386.6|1385.6|1386.3|1385.3|1386.6|1385.6|1386.3|1385.3|79
1612447200000|2021-02-04 14:00:00|1386.2|1385.2|1386.4|1385.4|1387|1386|1386.2|1385.2|191
1612447500000|2021-02-04 14:05:00|1386.5|1385.5|1386.3|1385.3|1387.1|1386.1|1386.3|1385.3|338
1612447800000|2021-02-04 14:10:00|1386.4|1385.4|1386.1|1385.1|1386.6|1385.6|1385.8|1384.8|568
1612448100000|2021-02-04 14:15:00|1386|1385|1385.5|1384.5|1386.6|1385.6|1385.5|1384.5|372
1612448400000|2021-02-04 14:20:00|1385.6|1384.6|1385.2|1384.2|1385.6|1384.6|1385.1|1384.1|208
1612448700000|2021-02-04 14:25:00|1385.1|1384.1|1384.6|1383.6|1385.8|1384.8|1384.6|1383.6|516
1612449000000|2021-02-04 14:30:00|1384.4|1383.9|1382.4|1381.9|1385.6|1385.1|1381.4|1380.9|4265
1612449300000|2021-02-04 14:35:00|1382.5|1382|1381.6|1381.1|1383.3|1382.8|1381.3|1380.8|2160
1612449600000|2021-02-04 14:40:00|1381.4|1380.9|1379.4|1378.9|1381.5|1381|1379.1|1378.6|1977
1612449900000|2021-02-04 14:45:00|1379.5|1379|1380.9|1380.4|1381.2|1380.7|1378.9|1378.4|1595
1612450200000|2021-02-04 14:50:00|1381|1380.5|1379.7|1379.2|1381|1380.5|1378.9|1378.4|1217
1612450500000|2021-02-04 14:55:00|1379.8|1379.3|1380.3|1379.8|1380.6|1380.1|1378.3|1377.8|2083
1612450800000|2021-02-04 15:00:00|1380.4|1379.9|1379.1|1378.6|1380.9|1380.4|1378.8|1378.3|1746
1612451100000|2021-02-04 15:05:00|1379.2|1378.7|1380.8|1380.3|1381.4|1380.9|1379.2|1378.7|1700
1612451400000|2021-02-04 15:10:00|1380.7|1380.2|1381.5|1381|1381.5|1381|1380.7|1380.2|1258
1612451700000|2021-02-04 15:15:00|1381.6|1381.1|1382.2|1381.7|1382.5|1382|1381.1|1380.6|1226
1612452000000|2021-02-04 15:20:00|1382.1|1381.6|1382.8|1382.3|1383|1382.5|1381.6|1381.1|2080
1612452300000|2021-02-04 15:25:00|1382.7|1382.2|1379.3|1378.8|1382.7|1382.2|1378.6|1378.1|1642
1612452600000|2021-02-04 15:30:00|1379.1|1378.6|1378.1|1377.6|1379.6|1379.1|1377.6|1377.1|1660
1612452900000|2021-02-04 15:35:00|1378.2|1377.7|1377.8|1377.3|1378.7|1378.2|1376.9|1376.4|1362
1612453200000|2021-02-04 15:40:00|1377.9|1377.4|1377.5|1377|1378.2|1377.7|1377.1|1376.6|786
1612453500000|2021-02-04 15:45:00|1377.6|1377.1|1377.2|1376.7|1377.8|1377.3|1376.4|1375.9|995
1612453800000|2021-02-04 15:50:00|1377.3|1376.8|1377.7|1377.2|1378.4|1377.9|1377.2|1376.7|618
1612454100000|2021-02-04 15:55:00|1377.6|1377.1|1377.3|1376.8|1377.7|1377.2|1376.8|1376.3|712
1612454400000|2021-02-04 16:00:00|1377.4|1376.9|1381.1|1380.6|1381.2|1380.7|1377.2|1376.7|2231
1612454700000|2021-02-04 16:05:00|1381.2|1380.7|1379.7|1379.2|1381.2|1380.7|1379|1378.5|1238
1612455000000|2021-02-04 16:10:00|1379.6|1379.1|1378.7|1378.2|1379.6|1379.1|1377.6|1377.1|779
1612455300000|2021-02-04 16:15:00|1378.8|1378.3|1379.4|1378.9|1379.6|1379.1|1378.5|1378|951
1612455600000|2021-02-04 16:20:00|1379.5|1379|1380.5|1380|1380.6|1380.1|1379.4|1378.9|746
1612455900000|2021-02-04 16:25:00|1380.4|1379.9|1380.2|1379.7|1381|1380.5|1380.2|1379.7|861
1612456200000|2021-02-04 16:30:00|1380.3|1379.8|1380.9|1380.4|1381.4|1380.9|1380.2|1379.7|931
1612456500000|2021-02-04 16:35:00|1380.8|1380.3|1380.5|1380|1381.3|1380.8|1380.4|1379.9|730
1612456800000|2021-02-04 16:40:00|1380.6|1380.1|1380.3|1379.8|1380.9|1380.4|1380.2|1379.7|814
1612457100000|2021-02-04 16:45:00|1380.4|1379.9|1381.3|1380.8|1381.4|1380.9|1380.3|1379.8|955
1612457400000|2021-02-04 16:50:00|1381.2|1380.7|1381.8|1381.3|1381.8|1381.3|1380.8|1380.3|630
1612457700000|2021-02-04 16:55:00|1381.9|1381.4|1382.5|1382|1382.8|1382.3|1381.2|1380.7|1114
1612458000000|2021-02-04 17:00:00|1382.6|1382.1|1382.3|1381.8|1383|1382.5|1382|1381.5|730
1612458300000|2021-02-04 17:05:00|1382.2|1381.7|1382.6|1382.1|1382.7|1382.2|1381.2|1380.7|380
1612458600000|2021-02-04 17:10:00|1382.7|1382.2|1382.9|1382.4|1383.1|1382.6|1382.3|1381.8|351
1612458900000|2021-02-04 17:15:00|1383|1382.5|1384.1|1383.6|1384.5|1384|1383|1382.5|593
1612459200000|2021-02-04 17:20:00|1384|1383.5|1383.8|1383.3|1384.5|1384|1383.8|1383.3|483
1612459500000|2021-02-04 17:25:00|1384|1383.5|1382.3|1381.8|1384|1383.5|1382.3|1381.8|580
1612459800000|2021-02-04 17:30:00|1382.4|1381.9|1381.7|1381.2|1382.4|1381.9|1381.6|1381.1|573
1612460100000|2021-02-04 17:35:00|1381.6|1381.1|1381.6|1381.1|1382.5|1382|1381.4|1380.9|839
1612460400000|2021-02-04 17:40:00|1381.7|1381.2|1381.4|1380.9|1381.9|1381.4|1381.3|1380.8|337
1612460700000|2021-02-04 17:45:00|1381.5|1381|1382.3|1381.8|1382.5|1382|1381.5|1381|280
1612461000000|2021-02-04 17:50:00|1382.2|1381.7|1382|1381.5|1382.2|1381.7|1381.6|1381.1|351
1612461300000|2021-02-04 17:55:00|1382.1|1381.6|1382.5|1382|1382.5|1382|1382|1381.5|361
1612461600000|2021-02-04 18:00:00|1382.4|1381.9|1382.7|1382.2|1382.7|1382.2|1382.3|1381.8|181
1612461900000|2021-02-04 18:05:00|1382.6|1382.1|1382.8|1382.3|1383.1|1382.6|1382.6|1382.1|227
1612462200000|2021-02-04 18:10:00|1382.9|1382.4|1383.9|1383.4|1384|1383.5|1382.7|1382.2|218
1612462500000|2021-02-04 18:15:00|1384|1383.5|1383.6|1383.1|1384.1|1383.6|1383.6|1383.1|184
1612462800000|2021-02-04 18:20:00|1383.7|1383.2|1384.2|1383.7|1384.2|1383.7|1383.6|1383.1|309
1612463100000|2021-02-04 18:25:00|1384.3|1383.8|1384.2|1383.7|1384.3|1383.8|1383.8|1383.3|150
1612463400000|2021-02-04 18:30:00|1384.3|1383.8|1383.6|1383.1|1384.3|1383.8|1383.6|1383.1|98
1612463700000|2021-02-04 18:35:00|1383.5|1383|1383.7|1383.2|1384|1383.5|1383.2|1382.7|248
1612464000000|2021-02-04 18:40:00|1383.8|1383.3|1383.4|1382.9|1384.1|1383.6|1383.4|1382.9|251
1612464300000|2021-02-04 18:45:00|1383.5|1383|1383.6|1383.1|1383.8|1383.3|1383.4|1382.9|442
1612464600000|2021-02-04 18:50:00|1383.5|1383|1383|1382.5|1383.6|1383.1|1382.9|1382.4|464
1612464900000|2021-02-04 18:55:00|1382.9|1382.4|1382.9|1382.4|1383.1|1382.6|1382.9|1382.4|547
1612465200000|2021-02-04 19:00:00|1382.8|1382.3|1383.6|1383.1|1383.6|1383.1|1382.7|1382.2|539
1612465500000|2021-02-04 19:05:00|1383.7|1383.2|1383.6|1383.1|1383.8|1383.3|1383.4|1382.9|330
1612465800000|2021-02-04 19:10:00|1383.5|1383|1383|1382.5|1383.7|1383.2|1383|1382.5|228
1612466100000|2021-02-04 19:15:00|1382.9|1382.4|1383.9|1383.4|1384|1383.5|1382.9|1382.4|180
1612466400000|2021-02-04 19:20:00|1383.8|1383.3|1383.6|1383.1|1383.8|1383.3|1383|1382.5|218
1612466700000|2021-02-04 19:25:00|1383.7|1383.2|1383.1|1382.6|1383.9|1383.4|1383|1382.5|223
1612467000000|2021-02-04 19:30:00|1383|1382.5|1383.4|1382.9|1383.5|1383|1382.8|1382.3|172
1612467300000|2021-02-04 19:35:00|1383.5|1383|1383.2|1382.7|1383.6|1383.1|1383.2|1382.7|215
1612467600000|2021-02-04 19:40:00|1383.3|1382.8|1383.5|1383|1383.5|1383|1383.1|1382.6|230
1612467900000|2021-02-04 19:45:00|1383.4|1382.9|1384.3|1383.8|1384.5|1384|1383.3|1382.8|546
1612468200000|2021-02-04 19:50:00|1384.2|1383.7|1384.2|1383.7|1384.8|1384.3|1384.2|1383.7|318
1612468500000|2021-02-04 19:55:00|1384.1|1383.6|1384.3|1383.8|1384.9|1384.4|1384|1383.5|436
1612468800000|2021-02-04 20:00:00|1384.2|1383.7|1383.8|1383.3|1384.4|1383.9|1383.8|1383.3|354
1612469100000|2021-02-04 20:05:00|1383.7|1383.2|1383.8|1383.3|1384|1383.5|1383.5|1383|595
1612469400000|2021-02-04 20:10:00|1383.7|1383.2|1383.4|1382.9|1383.7|1383.2|1383.3|1382.8|362
1612469700000|2021-02-04 20:15:00|1383.3|1382.8|1383.4|1382.9|1383.5|1383|1383.1|1382.6|659
1612470000000|2021-02-04 20:20:00|1383.5|1383|1383.1|1382.6|1383.6|1383.1|1383|1382.5|995
1612470300000|2021-02-04 20:25:00|1383|1382.5|1383.4|1382.9|1383.4|1382.9|1382.8|1382.3|984
1612470600000|2021-02-04 20:30:00|1383.3|1382.8|1383.2|1382.7|1383.5|1383|1383.1|1382.6|1280
1612470900000|2021-02-04 20:35:00|1383.1|1382.6|1383.1|1382.6|1383.6|1383.1|1382.9|1382.4|973
1612471200000|2021-02-04 20:40:00|1383.2|1382.7|1383.8|1383.3|1384.2|1383.7|1383.1|1382.6|583
1612471500000|2021-02-04 20:45:00|1383.7|1383.2|1384.5|1384|1384.7|1384.2|1383.7|1383.2|625
1612471800000|2021-02-04 20:50:00|1384.6|1384.1|1385.3|1384.8|1385.3|1384.8|1384.3|1383.8|1266
1612472100000|2021-02-04 20:55:00|1385.2|1384.7|1387.7|1387.2|1387.9|1387.4|1385.2|1384.7|9293
1612472400000|2021-02-04 21:00:00|1387.9|1386.9|1387.9|1386.9|1388.3|1387.3|1386.7|1385.7|1185
1612472700000|2021-02-04 21:05:00|1388.2|1387.2|1388.4|1387.4|1389.2|1388.2|1388.2|1387.2|139
1612473000000|2021-02-04 21:10:00|1388.2|1387.2|1389.3|1388.3|1389.5|1388.5|1388.1|1387.1|136
1612473900000|2021-02-04 21:25:00|1389.4|1388.4|1389.3|1388.3|1390|1389|1389.3|1388.3|87
1612474200000|2021-02-04 21:30:00|1389.6|1388.6|1389.9|1388.9|1390|1389|1389.4|1388.4|19
1612474500000|2021-02-04 21:35:00|1389.7|1388.7|1390.1|1389.1|1390.1|1389.1|1389.6|1388.6|13
1612474800000|2021-02-04 21:40:00|1389.7|1388.7|1389.7|1388.7|1389.7|1388.7|1389.7|1388.7|9
1612475100000|2021-02-04 21:45:00|1390.2|1389.2|1389.7|1388.7|1390.2|1389.2|1389.7|1388.7|42
1612475400000|2021-02-04 21:50:00|1390.2|1389.2|1390.2|1389.2|1390.2|1389.2|1390.2|1389.2|7
1612475700000|2021-02-04 21:55:00|1391|1390|1390.5|1389.5|1391.1|1390.1|1390.3|1389.3|15
1612478400000|2021-02-04 22:40:00|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|2
1612479600000|2021-02-04 23:00:00|1392.2|1390.2|1392.9|1390.9|1393|1391|1392.2|1390.2|0
1612479900000|2021-02-04 23:05:00|1392.8|1390.8|1393.1|1391.1|1393.4|1391.4|1392.6|1390.6|0
1612480200000|2021-02-04 23:10:00|1393.2|1391.2|1393.1|1391.1|1393.5|1391.5|1393|1391|0
1612480500000|2021-02-04 23:15:00|1393.2|1391.2|1393.2|1391.2|1393.3|1391.3|1393.1|1391.1|0
1612480800000|2021-02-04 23:20:00|1393.1|1391.1|1392.9|1390.9|1393.1|1391.1|1392.9|1390.9|0
1612481100000|2021-02-04 23:25:00|1392.8|1390.8|1392.5|1390.5|1392.9|1390.9|1392.4|1390.4|0
1612481400000|2021-02-04 23:30:00|1392.4|1390.4|1392.6|1390.6|1392.7|1390.7|1392.4|1390.4|0
1612481700000|2021-02-04 23:35:00|1392.5|1390.5|1392.4|1390.4|1392.6|1390.6|1391.9|1389.9|0
1612482000000|2021-02-04 23:40:00|1392|1390|1392.3|1390.3|1392.4|1390.4|1391.9|1389.9|0
1612482300000|2021-02-04 23:45:00|1392.4|1390.4|1392.9|1390.9|1392.9|1390.9|1392.3|1390.3|0
1612482600000|2021-02-04 23:50:00|1392.8|1390.8|1393.4|1391.4|1393.5|1391.5|1392.7|1390.7|0
1612482900000|2021-02-04 23:55:00|1393.3|1391.3|1393.1|1391.1|1393.4|1391.4|1393|1391|0
1612483200000|2021-02-05 00:00:00|1393|1391|1393.1|1391.1|1393.3|1391.3|1392.7|1390.7|0
1612483500000|2021-02-05 00:05:00|1393.2|1391.2|1392.7|1390.7|1393.6|1391.6|1392.7|1390.7|0
1612483800000|2021-02-05 00:10:00|1392.8|1390.8|1392.7|1390.7|1393|1391|1392.6|1390.6|0
1612484100000|2021-02-05 00:15:00|1392.8|1390.8|1391.7|1389.7|1393|1391|1391.7|1389.7|0
1612484400000|2021-02-05 00:20:00|1391.8|1389.8|1390.6|1388.6|1392.1|1390.1|1390.6|1388.6|0
1612484700000|2021-02-05 00:25:00|1390.7|1388.7|1389.1|1387.1|1390.7|1388.7|1389.1|1387.1|0
1612485000000|2021-02-05 00:30:00|1389.2|1387.2|1389.2|1387.2|1389.6|1387.6|1389|1387|0
1612485300000|2021-02-05 00:35:00|1389.1|1387.1|1388.5|1386.5|1389.1|1387.1|1388.2|1386.2|0
1612485600000|2021-02-05 00:40:00|1388.4|1386.4|1388.4|1386.4|1388.7|1386.7|1388.4|1386.4|0
1612485900000|2021-02-05 00:45:00|1388.5|1386.5|1388.2|1386.2|1388.7|1386.7|1388.1|1386.1|0
1612486200000|2021-02-05 00:50:00|1388.3|1386.3|1387.4|1385.4|1388.7|1386.7|1387.3|1385.3|0
1612486500000|2021-02-05 00:55:00|1387.5|1385.5|1387.7|1385.7|1387.9|1385.9|1387.5|1385.5|0
1612486800000|2021-02-05 01:00:00|1386.7|1383.4|1384.9|1383.9|1386.7|1384.9|1383.9|1382.9|51
1612487100000|2021-02-05 01:05:00|1385.4|1384.4|1384.1|1383.1|1385.7|1384.7|1384.1|1383.1|36
1612487400000|2021-02-05 01:10:00|1384.7|1383.7|1384.6|1383.6|1385.4|1384.4|1384.6|1383.6|6
1612487700000|2021-02-05 01:15:00|1385.8|1384.8|1386.6|1385.6|1388.1|1387.1|1385.5|1384.5|127
1612488000000|2021-02-05 01:20:00|1386.7|1385.7|1387.3|1386.3|1388.1|1387.1|1386.7|1385.7|30
1612488300000|2021-02-05 01:25:00|1387.4|1386.4|1387.6|1386.6|1387.9|1386.9|1387.1|1386.1|29
1612488600000|2021-02-05 01:30:00|1388.1|1387.1|1387.7|1386.7|1390.1|1389.1|1387.7|1386.7|137
1612488900000|2021-02-05 01:35:00|1388.1|1387.1|1387.5|1386.5|1389.1|1388.1|1387.2|1386.2|135
1612489200000|2021-02-05 01:40:00|1387.7|1386.7|1389.3|1388.3|1389.9|1388.9|1387.7|1386.7|173
1612489500000|2021-02-05 01:45:00|1390.4|1389.4|1391.5|1390.5|1391.6|1390.6|1390.4|1389.4|40
1612489800000|2021-02-05 01:50:00|1390.3|1389.3|1392.4|1391.4|1392.9|1391.9|1390.3|1389.3|50
1612490100000|2021-02-05 01:55:00|1392.6|1391.6|1393.1|1392.1|1393.3|1392.3|1392.6|1391.6|47
1612490400000|2021-02-05 02:00:00|1394.4|1393.4|1395.4|1394.4|1396.1|1395.1|1394.4|1393.4|48
1612490700000|2021-02-05 02:05:00|1395.7|1394.7|1394.6|1393.6|1395.8|1394.8|1394.4|1393.4|32
1612491000000|2021-02-05 02:10:00|1394.8|1393.8|1393.7|1392.7|1394.8|1393.8|1393.5|1392.5|49
1612491300000|2021-02-05 02:15:00|1394.5|1393.5|1396|1395|1396|1395|1394.5|1393.5|118
1612491600000|2021-02-05 02:20:00|1395.9|1394.9|1395.3|1394.3|1396.3|1395.3|1395.2|1394.2|40
1612491900000|2021-02-05 02:25:00|1395.5|1394.5|1395.6|1394.6|1395.6|1394.6|1395.5|1394.5|24
1612492200000|2021-02-05 02:30:00|1394.6|1393.6|1394.5|1393.5|1394.6|1393.6|1394|1393|11
1612492500000|2021-02-05 02:35:00|1395.4|1394.4|1394|1393|1395.8|1394.8|1393.5|1392.5|62
1612492800000|2021-02-05 02:40:00|1393.9|1392.9|1390.8|1389.8|1393.9|1392.9|1390.6|1389.6|49
1612493100000|2021-02-05 02:45:00|1390.6|1389.6|1390.7|1389.7|1390.9|1389.9|1390.2|1389.2|36
1612493400000|2021-02-05 02:50:00|1389.7|1388.7|1389.1|1388.1|1389.7|1388.7|1389.1|1388.1|8
1612493700000|2021-02-05 02:55:00|1389.8|1388.8|1388.8|1387.8|1389.8|1388.8|1388.6|1387.6|40
1612494000000|2021-02-05 03:00:00|1389.2|1388.2|1389.4|1388.4|1389.6|1388.6|1388.3|1387.3|9
1612494300000|2021-02-05 03:05:00|1388.9|1387.9|1390.5|1389.5|1390.6|1389.6|1388.9|1387.9|9
1612494600000|2021-02-05 03:10:00|1390|1389|1389.4|1388.4|1390.1|1389.1|1389.4|1388.4|8
1612494900000|2021-02-05 03:15:00|1388.6|1387.6|1388.2|1387.2|1388.6|1387.6|1388.2|1387.2|4
1612495200000|2021-02-05 03:20:00|1389.4|1388.4|1389.6|1388.6|1389.6|1388.6|1389.4|1388.4|4
1612495500000|2021-02-05 03:25:00|1390.1|1389.1|1389.2|1388.2|1390.1|1389.1|1389.2|1388.2|7
1612495800000|2021-02-05 03:30:00|1389.1|1388.1|1388.6|1387.6|1389.1|1388.1|1388.3|1387.3|6
1612496100000|2021-02-05 03:35:00|1388.5|1387.5|1387.8|1386.8|1388.6|1387.6|1387.7|1386.7|17
1612496400000|2021-02-05 03:40:00|1387.9|1386.9|1385.1|1384.1|1387.9|1386.9|1385.1|1384.1|49
1612496700000|2021-02-05 03:45:00|1385.2|1384.2|1384.7|1383.7|1385.2|1384.2|1384.6|1383.6|11
1612497000000|2021-02-05 03:50:00|1385.5|1384.5|1386.7|1385.7|1386.7|1385.7|1385.5|1384.5|14
1612497300000|2021-02-05 03:55:00|1386.8|1385.8|1387.2|1386.2|1387.2|1386.2|1386.5|1385.5|72
1612497600000|2021-02-05 04:00:00|1387.8|1386.8|1388.3|1387.3|1388.4|1387.4|1387.8|1386.8|17
1612498800000|2021-02-05 04:20:00|1388.2|1387.2|1388|1387|1388.3|1387.3|1388|1387|5
1612499100000|2021-02-05 04:25:00|1388.1|1387.1|1387.7|1386.7|1388.1|1387.1|1387.7|1386.7|9
1612499400000|2021-02-05 04:30:00|1387.6|1386.6|1387.5|1386.5|1387.6|1386.6|1387.3|1386.3|20
1612499700000|2021-02-05 04:35:00|1387.2|1386.2|1387.3|1386.3|1387.5|1386.5|1387.2|1386.2|46
1612500000000|2021-02-05 04:40:00|1387.4|1386.4|1387|1386|1387.5|1386.5|1387|1386|27
1612500300000|2021-02-05 04:45:00|1386.9|1385.9|1387.1|1386.1|1387.1|1386.1|1386.8|1385.8|35
1612500600000|2021-02-05 04:50:00|1387.2|1386.2|1387.2|1386.2|1387.2|1386.2|1387.2|1386.2|1
1612500900000|2021-02-05 04:55:00|1387|1386|1387|1386|1387.3|1386.3|1386.9|1385.9|49
1612501200000|2021-02-05 05:00:00|1386.9|1385.9|1386.9|1385.9|1387.4|1386.4|1385.9|1384.9|68
1612501500000|2021-02-05 05:05:00|1386.8|1385.8|1386.2|1385.2|1386.9|1385.9|1385.1|1384.1|9
1612501800000|2021-02-05 05:10:00|1387.1|1386.1|1386.8|1385.8|1387.1|1386.1|1386.8|1385.8|26
1612502400000|2021-02-05 05:20:00|1386.3|1385.3|1385.9|1384.9|1386.3|1385.3|1385.9|1384.9|6
1612502700000|2021-02-05 05:25:00|1386.1|1385.1|1386.1|1385.1|1386.1|1385.1|1385.6|1384.6|11
1612503000000|2021-02-05 05:30:00|1386.3|1385.3|1388.5|1387.5|1388.7|1387.7|1386.3|1385.3|44
1612503300000|2021-02-05 05:35:00|1389.1|1388.1|1389.8|1388.8|1390.5|1389.5|1388.9|1387.9|59
1612503600000|2021-02-05 05:40:00|1390.3|1389.3|1390.9|1389.9|1391.2|1390.2|1390.2|1389.2|102
1612503900000|2021-02-05 05:45:00|1391|1390|1391.1|1390.1|1391.5|1390.5|1390.9|1389.9|24
1612504200000|2021-02-05 05:50:00|1390.5|1389.5|1390.6|1389.6|1390.9|1389.9|1390.3|1389.3|143
1612504500000|2021-02-05 05:55:00|1390.8|1389.8|1391.7|1390.7|1391.7|1390.7|1390.8|1389.8|139
1612504800000|2021-02-05 06:00:00|1392.1|1391.1|1391.8|1390.8|1392.7|1391.7|1391.6|1390.6|54
1612505100000|2021-02-05 06:05:00|1392.5|1391.5|1391.3|1390.3|1392.5|1391.5|1391.1|1390.1|68
1612505400000|2021-02-05 06:10:00|1391.1|1390.1|1390.8|1389.8|1391.7|1390.7|1390.6|1389.6|95
1612505700000|2021-02-05 06:15:00|1390.9|1389.9|1391.9|1390.9|1392.2|1391.2|1390.9|1389.9|24
1612506000000|2021-02-05 06:20:00|1391.8|1390.8|1391.9|1390.9|1392|1391|1391.2|1390.2|35
1612506300000|2021-02-05 06:25:00|1391.8|1390.8|1391.9|1390.9|1392|1391|1391|1390|54
1612506600000|2021-02-05 06:30:00|1391.8|1390.8|1391.7|1390.7|1391.8|1390.8|1391.7|1390.7|28
1612506900000|2021-02-05 06:35:00|1390.9|1389.9|1389.3|1388.3|1390.9|1389.9|1389.2|1388.2|10
1612507200000|2021-02-05 06:40:00|1389.2|1388.2|1389.2|1388.2|1389.2|1388.2|1388.9|1387.9|8
1612507500000|2021-02-05 06:45:00|1389.3|1388.3|1389.1|1388.1|1389.3|1388.3|1389.1|1388.1|2
1612507800000|2021-02-05 06:50:00|1389.3|1388.3|1389.2|1388.2|1389.4|1388.4|1389.2|1388.2|12
1612508100000|2021-02-05 06:55:00|1389.6|1388.6|1389.6|1388.6|1390|1389|1389.6|1388.6|28
1612508400000|2021-02-05 07:00:00|1389.2|1388.2|1389.9|1388.9|1389.9|1388.9|1389.2|1388.2|22
1612508700000|2021-02-05 07:05:00|1390.4|1389.4|1390.3|1389.3|1390.7|1389.7|1390.3|1389.3|8
1612509000000|2021-02-05 07:10:00|1390|1389|1388.8|1387.8|1390|1389|1388.8|1387.8|23
1612509300000|2021-02-05 07:15:00|1388.6|1387.6|1387.3|1386.3|1388.6|1387.6|1387.3|1386.3|36
1612509600000|2021-02-05 07:20:00|1387.2|1386.2|1387.7|1386.7|1387.7|1386.7|1387|1386|37
1612509900000|2021-02-05 07:25:00|1387.6|1386.6|1387.4|1386.4|1388.4|1387.4|1387.1|1386.1|142
1612510200000|2021-02-05 07:30:00|1387.9|1386.9|1388|1387|1388.3|1387.3|1387.7|1386.7|52
1612510500000|2021-02-05 07:35:00|1387.9|1386.9|1387.9|1386.9|1388.3|1387.3|1387.6|1386.6|48
1612510800000|2021-02-05 07:40:00|1387.7|1386.7|1386.7|1385.7|1387.7|1386.7|1386.7|1385.7|50
1612511100000|2021-02-05 07:45:00|1386.8|1385.8|1387.6|1386.6|1387.6|1386.6|1386.7|1385.7|97
1612511400000|2021-02-05 07:50:00|1387.7|1386.7|1387.7|1386.7|1388.1|1387.1|1387.3|1386.3|130
1612511700000|2021-02-05 07:55:00|1387.8|1386.8|1388.5|1387.5|1388.5|1387.5|1387.6|1386.6|90
1612512000000|2021-02-05 08:00:00|1388.6|1387.6|1387.2|1386.2|1388.8|1387.8|1387.1|1386.1|368
1612512300000|2021-02-05 08:05:00|1387.1|1386.1|1389.1|1388.1|1389.2|1388.2|1387|1386|472
1612512600000|2021-02-05 08:10:00|1389.2|1388.2|1389.7|1388.7|1390|1389|1389|1388|428
1612512900000|2021-02-05 08:15:00|1389.6|1388.6|1389.9|1388.9|1390|1389|1389.2|1388.2|187
1612513200000|2021-02-05 08:20:00|1390|1389|1390.5|1389.5|1390.8|1389.8|1389.9|1388.9|230
1612513500000|2021-02-05 08:25:00|1390.3|1389.3|1390|1389|1390.3|1389.3|1389.7|1388.7|130
1612513800000|2021-02-05 08:30:00|1389.9|1388.9|1389.7|1388.7|1390.6|1389.6|1389.6|1388.6|146
1612514100000|2021-02-05 08:35:00|1389.6|1388.6|1389.2|1388.2|1390.1|1389.1|1389|1388|215
1612514400000|2021-02-05 08:40:00|1389.1|1388.1|1389.2|1388.2|1389.7|1388.7|1388.9|1387.9|106
1612514700000|2021-02-05 08:45:00|1389.3|1388.3|1390.1|1389.1|1390.1|1389.1|1389.2|1388.2|150
1612515000000|2021-02-05 08:50:00|1390|1389|1389.6|1388.6|1390.3|1389.3|1389.5|1388.5|162
1612515300000|2021-02-05 08:55:00|1389.7|1388.7|1389.6|1388.6|1390.2|1389.2|1389.1|1388.1|134
1612515600000|2021-02-05 09:00:00|1389.7|1388.7|1390|1389|1390.3|1389.3|1389.1|1388.1|116
1612515900000|2021-02-05 09:05:00|1390.1|1389.1|1390.1|1389.1|1390.2|1389.2|1389.6|1388.6|98
1612516200000|2021-02-05 09:10:00|1389.9|1388.9|1390.3|1389.3|1390.7|1389.7|1389.8|1388.8|100
1612516500000|2021-02-05 09:15:00|1390.2|1389.2|1389.8|1388.8|1390.6|1389.6|1389.7|1388.7|270
1612516800000|2021-02-05 09:20:00|1389.7|1388.7|1390.1|1389.1|1390.3|1389.3|1389.6|1388.6|83
1612517100000|2021-02-05 09:25:00|1390|1389|1389.8|1388.8|1390.2|1389.2|1389.8|1388.8|118
1612517400000|2021-02-05 09:30:00|1389.9|1388.9|1391.4|1390.4|1391.5|1390.5|1389.7|1388.7|159
1612517700000|2021-02-05 09:35:00|1391.3|1390.3|1391.2|1390.2|1391.7|1390.7|1391.1|1390.1|231
1612518000000|2021-02-05 09:40:00|1391.3|1390.3|1391.4|1390.4|1391.7|1390.7|1391|1390|131
1612518300000|2021-02-05 09:45:00|1391.5|1390.5|1390.9|1389.9|1391.6|1390.6|1390.6|1389.6|157
1612518600000|2021-02-05 09:50:00|1390.7|1389.7|1390.9|1389.9|1390.9|1389.9|1390.5|1389.5|155
1612518900000|2021-02-05 09:55:00|1390.8|1389.8|1390.5|1389.5|1391.1|1390.1|1390.5|1389.5|199
1612519200000|2021-02-05 10:00:00|1390.4|1389.4|1390.3|1389.3|1390.5|1389.5|1390.1|1389.1|209
1612519500000|2021-02-05 10:05:00|1390.4|1389.4|1390.4|1389.4|1390.6|1389.6|1390.3|1389.3|86
1612519800000|2021-02-05 10:10:00|1390.5|1389.5|1390.6|1389.6|1390.6|1389.6|1390.1|1389.1|151
1612520100000|2021-02-05 10:15:00|1390.5|1389.5|1390.4|1389.4|1390.6|1389.6|1390.3|1389.3|43
1612520400000|2021-02-05 10:20:00|1390.6|1389.6|1390.6|1389.6|1391.1|1390.1|1390.5|1389.5|116
1612520700000|2021-02-05 10:25:00|1390.5|1389.5|1390.1|1389.1|1390.6|1389.6|1390.1|1389.1|56
1612521000000|2021-02-05 10:30:00|1390.2|1389.2|1390.7|1389.7|1390.9|1389.9|1390.1|1389.1|29
1612521300000|2021-02-05 10:35:00|1390.8|1389.8|1391.1|1390.1|1391.1|1390.1|1390.7|1389.7|31
1612521600000|2021-02-05 10:40:00|1391.2|1390.2|1392.6|1391.6|1393.1|1392.1|1391.2|1390.2|409
1612521900000|2021-02-05 10:45:00|1392.5|1391.5|1392.3|1391.3|1392.6|1391.6|1392.3|1391.3|66
1612522200000|2021-02-05 10:50:00|1392.4|1391.4|1392|1391|1392.4|1391.4|1391.9|1390.9|33
1612522500000|2021-02-05 10:55:00|1391.8|1390.8|1391.3|1390.3|1391.8|1390.8|1391.3|1390.3|85
1612522800000|2021-02-05 11:00:00|1391.4|1390.4|1391.8|1390.8|1391.9|1390.9|1391.4|1390.4|35
1612523100000|2021-02-05 11:05:00|1391.6|1390.6|1391.9|1390.9|1392.1|1391.1|1391.5|1390.5|70
1612523400000|2021-02-05 11:10:00|1391.8|1390.8|1391.5|1390.5|1392|1391|1391.5|1390.5|83
1612523700000|2021-02-05 11:15:00|1391.7|1390.7|1391.8|1390.8|1392|1391|1391.4|1390.4|53
1612524000000|2021-02-05 11:20:00|1391.9|1390.9|1391.7|1390.7|1392|1391|1391.7|1390.7|47
1612524300000|2021-02-05 11:25:00|1391.8|1390.8|1390.9|1389.9|1391.9|1390.9|1390.8|1389.8|94
1612524600000|2021-02-05 11:30:00|1390.7|1389.7|1390.4|1389.4|1390.8|1389.8|1390.3|1389.3|69
1612524900000|2021-02-05 11:35:00|1390.6|1389.6|1391|1390|1391.2|1390.2|1390.4|1389.4|45
1612525200000|2021-02-05 11:40:00|1390.9|1389.9|1391.1|1390.1|1391.1|1390.1|1390.8|1389.8|22
1612525500000|2021-02-05 11:45:00|1391.2|1390.2|1391.1|1390.1|1391.2|1390.2|1391|1390|6
1612525800000|2021-02-05 11:50:00|1391.3|1390.3|1391.1|1390.1|1391.3|1390.3|1391.1|1390.1|30
1612526100000|2021-02-05 11:55:00|1391.2|1390.2|1391.2|1390.2|1391.3|1390.3|1390.9|1389.9|59
1612526400000|2021-02-05 12:00:00|1391|1390|1390.9|1389.9|1391.2|1390.2|1390.9|1389.9|78
1612526700000|2021-02-05 12:05:00|1391|1390|1391|1390|1391.1|1390.1|1390.5|1389.5|98
1612527000000|2021-02-05 12:10:00|1390.9|1389.9|1390.8|1389.8|1391.1|1390.1|1390.6|1389.6|38
1612527300000|2021-02-05 12:15:00|1390.9|1389.9|1391.2|1390.2|1391.3|1390.3|1390.9|1389.9|22
1612527600000|2021-02-05 12:20:00|1391.3|1390.3|1390.8|1389.8|1391.3|1390.3|1390.8|1389.8|29
1612527900000|2021-02-05 12:25:00|1390.7|1389.7|1390.7|1389.7|1390.9|1389.9|1390.5|1389.5|30
1612528200000|2021-02-05 12:30:00|1390.8|1389.8|1390.4|1389.4|1391|1390|1390.4|1389.4|243
1612528500000|2021-02-05 12:35:00|1390.3|1389.3|1390.2|1389.2|1390.7|1389.7|1389.9|1388.9|111
1612528800000|2021-02-05 12:40:00|1390|1389|1390.7|1389.7|1390.8|1389.8|1389.9|1388.9|138
1612529100000|2021-02-05 12:45:00|1390.6|1389.6|1389.9|1388.9|1390.8|1389.8|1389.8|1388.8|154
1612529400000|2021-02-05 12:50:00|1389.8|1388.8|1389.9|1388.9|1390.5|1389.5|1389.8|1388.8|206
1612529700000|2021-02-05 12:55:00|1390|1389|1389.8|1388.8|1390.1|1389.1|1389.7|1388.7|135
1612530000000|2021-02-05 13:00:00|1389.9|1388.9|1388.8|1387.8|1389.9|1388.9|1388.8|1387.8|221
1612530300000|2021-02-05 13:05:00|1388.9|1387.9|1388.8|1387.8|1389.1|1388.1|1388.5|1387.5|189
1612530600000|2021-02-05 13:10:00|1388.7|1387.7|1388.4|1387.4|1388.7|1387.7|1388.2|1387.2|270
1612530900000|2021-02-05 13:15:00|1388.3|1387.3|1388.6|1387.6|1388.9|1387.9|1388.2|1387.2|202
1612531200000|2021-02-05 13:20:00|1388.7|1387.7|1389.3|1388.3|1389.6|1388.6|1388.5|1387.5|85
1612531500000|2021-02-05 13:25:00|1389.4|1388.4|1389.2|1388.2|1389.5|1388.5|1389.2|1388.2|31
1612531800000|2021-02-05 13:30:00|1389.1|1388.1|1391.1|1390.1|1391.3|1390.3|1389|1388|260
1612532100000|2021-02-05 13:35:00|1391.2|1390.2|1392.7|1391.7|1392.7|1391.7|1391.2|1390.2|184
1612532400000|2021-02-05 13:40:00|1392.8|1391.8|1392.2|1391.2|1393|1392|1392.2|1391.2|180
1612532700000|2021-02-05 13:45:00|1392.3|1391.3|1393.7|1392.7|1393.8|1392.8|1392.1|1391.1|366
1612533000000|2021-02-05 13:50:00|1393.8|1392.8|1393.7|1392.7|1394.5|1393.5|1393.6|1392.6|341
1612533300000|2021-02-05 13:55:00|1393.5|1392.5|1392.1|1391.1|1393.5|1392.5|1391.7|1390.7|820
1612533600000|2021-02-05 14:00:00|1392|1391|1393.1|1392.1|1393.3|1392.3|1391.9|1390.9|170
1612533900000|2021-02-05 14:05:00|1393.3|1392.3|1392.7|1391.7|1393.6|1392.6|1392.4|1391.4|87
1612534200000|2021-02-05 14:10:00|1393|1392|1392.7|1391.7|1393.2|1392.2|1392.6|1391.6|78
1612534500000|2021-02-05 14:15:00|1392.8|1391.8|1392.3|1391.3|1392.8|1391.8|1392.2|1391.2|102
1612534800000|2021-02-05 14:20:00|1392.4|1391.4|1392.8|1391.8|1393.2|1392.2|1392.3|1391.3|159
1612535100000|2021-02-05 14:25:00|1393|1392|1393|1392|1393.5|1392.5|1392.8|1391.8|362
1612535400000|2021-02-05 14:30:00|1392.8|1392.3|1388.9|1388.4|1393.1|1392.6|1388.7|1388.2|4014
1612535700000|2021-02-05 14:35:00|1388.7|1388.2|1388.8|1388.3|1389.6|1389.1|1388.2|1387.7|857
1612536000000|2021-02-05 14:40:00|1388.9|1388.4|1391.3|1390.8|1391.8|1391.3|1388.9|1388.4|1148
1612536300000|2021-02-05 14:45:00|1391.2|1390.7|1390.5|1390|1392|1391.5|1390.5|1390|843
1612536600000|2021-02-05 14:50:00|1390.6|1390.1|1390.1|1389.6|1391.1|1390.6|1390|1389.5|668
1612536900000|2021-02-05 14:55:00|1390.2|1389.7|1390.7|1390.2|1391|1390.5|1389.1|1388.6|788
1612537200000|2021-02-05 15:00:00|1390.6|1390.1|1390.1|1389.6|1390.9|1390.4|1389.5|1389|1006
1612537500000|2021-02-05 15:05:00|1390|1389.5|1390.4|1389.9|1390.9|1390.4|1389.7|1389.2|1010
1612537800000|2021-02-05 15:10:00|1390.5|1390|1390.5|1390|1391.7|1391.2|1389.9|1389.4|1425
1612538100000|2021-02-05 15:15:00|1390.3|1389.8|1388.3|1387.8|1390.3|1389.8|1388.2|1387.7|1350
1612538400000|2021-02-05 15:20:00|1388.4|1387.9|1388.4|1387.9|1388.7|1388.2|1387.6|1387.1|1355
1612538700000|2021-02-05 15:25:00|1388.5|1388|1390.3|1389.8|1390.3|1389.8|1388.5|1388|980
1612539000000|2021-02-05 15:30:00|1390.5|1390|1391.9|1391.4|1392|1391.5|1390.3|1389.8|2163
1612539300000|2021-02-05 15:35:00|1392|1391.5|1392.8|1392.3|1393|1392.5|1391.7|1391.2|1926
1612539600000|2021-02-05 15:40:00|1392.9|1392.4|1394.6|1394.1|1394.7|1394.2|1392.7|1392.2|1997
1612539900000|2021-02-05 15:45:00|1394.7|1394.2|1396.3|1395.8|1396.3|1395.8|1394.4|1393.9|1979
1612540200000|2021-02-05 15:50:00|1396.2|1395.7|1395.6|1395.1|1396.4|1395.9|1395.1|1394.6|1595
1612540500000|2021-02-05 15:55:00|1395.7|1395.2|1396.4|1395.9|1396.9|1396.4|1395.6|1395.1|1969
1612540800000|2021-02-05 16:00:00|1396.3|1395.8|1396.1|1395.6|1396.7|1396.2|1395.9|1395.4|659
1612541100000|2021-02-05 16:05:00|1396|1395.5|1394.3|1393.8|1396.1|1395.6|1394.3|1393.8|537
1612541400000|2021-02-05 16:10:00|1394.4|1393.9|1394.9|1394.4|1395.3|1394.8|1394|1393.5|637
1612541700000|2021-02-05 16:15:00|1394.8|1394.3|1394.7|1394.2|1394.8|1394.3|1394.3|1393.8|628
1612542000000|2021-02-05 16:20:00|1394.8|1394.3|1396.5|1396|1396.6|1396.1|1394.6|1394.1|684
1612542300000|2021-02-05 16:25:00|1396.4|1395.9|1395.6|1395.1|1396.8|1396.3|1395.4|1394.9|988
1612542600000|2021-02-05 16:30:00|1395.5|1395|1396.1|1395.6|1396.1|1395.6|1395.3|1394.8|821
1612542900000|2021-02-05 16:35:00|1396.2|1395.7|1395.9|1395.4|1396.6|1396.1|1395.7|1395.2|618
1612543200000|2021-02-05 16:40:00|1396|1395.5|1396|1395.5|1396.3|1395.8|1395.7|1395.2|482
1612543500000|2021-02-05 16:45:00|1396.1|1395.6|1396.1|1395.6|1396.5|1396|1396.1|1395.6|201
1612543800000|2021-02-05 16:50:00|1396.2|1395.7|1395.5|1395|1396.7|1396.2|1395.5|1395|311
1612544100000|2021-02-05 16:55:00|1395.4|1394.9|1394.9|1394.4|1395.4|1394.9|1394.8|1394.3|294
1612544400000|2021-02-05 17:00:00|1394.8|1394.3|1395.4|1394.9|1395.4|1394.9|1394.3|1393.8|223
1612544700000|2021-02-05 17:05:00|1395.3|1394.8|1395.6|1395.1|1396|1395.5|1395.2|1394.7|180
1612545000000|2021-02-05 17:10:00|1395.5|1395|1395.9|1395.4|1396|1395.5|1395.5|1395|196
1612545300000|2021-02-05 17:15:00|1395.8|1395.3|1396.5|1396|1396.5|1396|1395.6|1395.1|106
1612545600000|2021-02-05 17:20:00|1396.6|1396.1|1396.6|1396.1|1397.1|1396.6|1396.5|1396|230
1612545900000|2021-02-05 17:25:00|1396.7|1396.2|1397.3|1396.8|1397.3|1396.8|1396.5|1396|361
1612546200000|2021-02-05 17:30:00|1397.2|1396.7|1397.6|1397.1|1397.7|1397.2|1397.1|1396.6|295
1612546500000|2021-02-05 17:35:00|1397.5|1397|1398.2|1397.7|1398.2|1397.7|1397.3|1396.8|302
1612546800000|2021-02-05 17:40:00|1398.3|1397.8|1398.3|1397.8|1398.7|1398.2|1398.2|1397.7|736
1612547100000|2021-02-05 17:45:00|1398.4|1397.9|1398.2|1397.7|1398.4|1397.9|1397.9|1397.4|284
1612547400000|2021-02-05 17:50:00|1398.3|1397.8|1398.7|1398.2|1398.7|1398.2|1398.2|1397.7|405
1612547700000|2021-02-05 17:55:00|1398.6|1398.1|1399.1|1398.6|1399.1|1398.6|1398.5|1398|527
1612548000000|2021-02-05 18:00:00|1399|1398.5|1398.3|1397.8|1399|1398.5|1398.3|1397.8|518
1612548300000|2021-02-05 18:05:00|1398.2|1397.7|1398|1397.5|1398.3|1397.8|1397.8|1397.3|270
1612548600000|2021-02-05 18:10:00|1398.1|1397.6|1398.5|1398|1398.6|1398.1|1398|1397.5|320
1612548900000|2021-02-05 18:15:00|1398.4|1397.9|1398.5|1398|1399|1398.5|1398.2|1397.7|298
1612549200000|2021-02-05 18:20:00|1398.4|1397.9|1397.8|1397.3|1398.5|1398|1397.8|1397.3|207
1612549500000|2021-02-05 18:25:00|1397.9|1397.4|1398.6|1398.1|1398.7|1398.2|1397.7|1397.2|442
1612549800000|2021-02-05 18:30:00|1398.7|1398.2|1398.6|1398.1|1398.7|1398.2|1398.3|1397.8|409
1612550100000|2021-02-05 18:35:00|1398.7|1398.2|1399.2|1398.7|1399.3|1398.8|1398.7|1398.2|758
1612550400000|2021-02-05 18:40:00|1399.1|1398.6|1399.1|1398.6|1399.3|1398.8|1398.9|1398.4|424
1612550700000|2021-02-05 18:45:00|1399|1398.5|1398.4|1397.9|1399.1|1398.6|1398.4|1397.9|351
1612551000000|2021-02-05 18:50:00|1398.5|1398|1398.2|1397.7|1398.8|1398.3|1398.2|1397.7|283
1612551300000|2021-02-05 18:55:00|1398.1|1397.6|1397.9|1397.4|1398.3|1397.8|1397.8|1397.3|166
1612551600000|2021-02-05 19:00:00|1397.8|1397.3|1397.3|1396.8|1397.9|1397.4|1397.2|1396.7|343
1612551900000|2021-02-05 19:05:00|1397.4|1396.9|1397.2|1396.7|1398|1397.5|1397.2|1396.7|305
1612552200000|2021-02-05 19:10:00|1397.3|1396.8|1397.6|1397.1|1397.9|1397.4|1397.3|1396.8|54
1612552500000|2021-02-05 19:15:00|1397.7|1397.2|1397.6|1397.1|1398|1397.5|1397.5|1397|183
1612552800000|2021-02-05 19:20:00|1397.5|1397|1397.3|1396.8|1397.6|1397.1|1397|1396.5|129
1612553100000|2021-02-05 19:25:00|1397.4|1396.9|1397.6|1397.1|1397.8|1397.3|1397|1396.5|107
1612553400000|2021-02-05 19:30:00|1397.8|1397.3|1397|1396.5|1397.9|1397.4|1397|1396.5|91
1612553700000|2021-02-05 19:35:00|1396.9|1396.4|1397.3|1396.8|1397.3|1396.8|1396.6|1396.1|271
1612554000000|2021-02-05 19:40:00|1397.4|1396.9|1396.9|1396.4|1397.6|1397.1|1396.9|1396.4|278
1612554300000|2021-02-05 19:45:00|1396.8|1396.3|1396.6|1396.1|1397.4|1396.9|1396.6|1396.1|288
1612554600000|2021-02-05 19:50:00|1396.5|1396|1395.8|1395.3|1396.5|1396|1395.6|1395.1|413
1612554900000|2021-02-05 19:55:00|1395.9|1395.4|1395.5|1395|1396.1|1395.6|1395.5|1395|318
1612555200000|2021-02-05 20:00:00|1395.6|1395.1|1396.2|1395.7|1396.2|1395.7|1395.5|1395|357
1612555500000|2021-02-05 20:05:00|1396.1|1395.6|1396.3|1395.8|1396.7|1396.2|1396|1395.5|208
1612555800000|2021-02-05 20:10:00|1396.2|1395.7|1396.3|1395.8|1396.5|1396|1395.9|1395.4|367
1612556100000|2021-02-05 20:15:00|1396.4|1395.9|1396.4|1395.9|1396.9|1396.4|1396.4|1395.9|184
1612556400000|2021-02-05 20:20:00|1396.5|1396|1396.2|1395.7|1396.5|1396|1396|1395.5|161
1612556700000|2021-02-05 20:25:00|1396.3|1395.8|1395.9|1395.4|1396.4|1395.9|1395.7|1395.2|221
1612557000000|2021-02-05 20:30:00|1395.8|1395.3|1396.5|1396|1396.5|1396|1395.8|1395.3|306
1612557300000|2021-02-05 20:35:00|1396.6|1396.1|1396.4|1395.9|1396.9|1396.4|1396|1395.5|236
1612557600000|2021-02-05 20:40:00|1396.5|1396|1396.8|1396.3|1397|1396.5|1396.3|1395.8|207
1612557900000|2021-02-05 20:45:00|1396.9|1396.4|1396.6|1396.1|1397.2|1396.7|1396.6|1396.1|321
1612558200000|2021-02-05 20:50:00|1396.5|1396|1397.1|1396.6|1397.1|1396.6|1396.4|1395.9|586
1612558500000|2021-02-05 20:55:00|1397.2|1396.7|1399.4|1398.9|1399.5|1399|1397.2|1396.7|7028
1612738800000|2021-02-07 23:00:00|1400.2|1399.2|1401.6|1400.6|1401.6|1400.6|1400.2|1399.2|9
1612739700000|2021-02-07 23:15:00|1407.7|1406.7|1410.3|1409.3|1410.5|1409.5|1407.2|1406.2|6
1612740000000|2021-02-07 23:20:00|1410|1409|1407|1406|1410|1409|1407|1406|35
1612740300000|2021-02-07 23:25:00|1405|1404|1404|1403|1405.8|1404.8|1404|1403|35
1612740600000|2021-02-07 23:30:00|1403.2|1402.2|1403.6|1402.6|1403.6|1402.6|1402.7|1401.7|87
1612740900000|2021-02-07 23:35:00|1403.9|1402.9|1403.9|1402.9|1403.9|1402.9|1403.9|1402.9|4
1612741200000|2021-02-07 23:40:00|1403.5|1402.5|1403.5|1402.5|1403.5|1402.5|1403.5|1402.5|2
1612741800000|2021-02-07 23:50:00|1405.6|1404.6|1405|1404|1405.6|1404.6|1405|1404|16
1612742100000|2021-02-07 23:55:00|1403.7|1402.7|1403.7|1402.7|1403.7|1402.7|1403.7|1402.7|2
1612742400000|2021-02-08 00:00:00|1402.6|1401.6|1400.7|1399.7|1402.6|1401.6|1400.7|1399.7|50
1612742700000|2021-02-08 00:05:00|1400.9|1399.9|1401.2|1400.2|1401.2|1400.2|1399.9|1398.9|66
1612743000000|2021-02-08 00:10:00|1401|1400|1400.6|1399.6|1401.1|1400.1|1399.2|1398.2|27
1612743300000|2021-02-08 00:15:00|1401|1400|1401.2|1400.2|1401.3|1400.3|1400.2|1399.2|19
1612743600000|2021-02-08 00:20:00|1401.4|1400.4|1401.5|1400.5|1401.5|1400.5|1401.4|1400.4|12
1612744200000|2021-02-08 00:30:00|1401.2|1400.2|1401.1|1400.1|1401.2|1400.2|1401.1|1400.1|4
1612744500000|2021-02-08 00:35:00|1400.8|1399.8|1400.8|1399.8|1400.8|1399.8|1400.8|1399.8|1
1612744800000|2021-02-08 00:40:00|1401.1|1400.1|1402.3|1401.3|1402.4|1401.4|1401.1|1400.1|210
1612745100000|2021-02-08 00:45:00|1402|1401|1402|1401|1402|1401|1402|1401|88
1612745400000|2021-02-08 00:50:00|1401.4|1400.4|1401.2|1400.2|1401.5|1400.5|1401.2|1400.2|65
1612745700000|2021-02-08 00:55:00|1400.1|1399.1|1398.1|1397.1|1400.1|1399.1|1398.1|1397.1|75
1612746000000|2021-02-08 01:00:00|1397.7|1396.7|1397.7|1396.7|1398|1397|1396.9|1395.9|12
1612746300000|2021-02-08 01:05:00|1398.1|1397.1|1399.1|1398.1|1399.2|1398.2|1398.1|1397.1|114
1612746600000|2021-02-08 01:10:00|1398.8|1397.8|1398.2|1397.2|1398.8|1397.8|1398.2|1397.2|102
1612746900000|2021-02-08 01:15:00|1398.3|1397.3|1401.6|1400.6|1402.3|1401.3|1397.9|1396.9|204
1612747200000|2021-02-08 01:20:00|1402.1|1401.1|1403.4|1402.4|1403.4|1402.4|1401.5|1400.5|155
1612747500000|2021-02-08 01:25:00|1403|1402|1402.7|1401.7|1403|1402|1402|1401|10
1612747800000|2021-02-08 01:30:00|1402.9|1401.9|1400.4|1399.4|1403.2|1402.2|1400.4|1399.4|43
1612748100000|2021-02-08 01:35:00|1400.6|1399.6|1401.6|1400.6|1402.6|1401.6|1400.6|1399.6|35
1612748400000|2021-02-08 01:40:00|1400.6|1399.6|1402.1|1401.1|1402.1|1401.1|1400.4|1399.4|21
1612748700000|2021-02-08 01:45:00|1399.5|1398.5|1399.6|1398.6|1399.8|1398.8|1399.1|1398.1|16
1612749000000|2021-02-08 01:50:00|1400.2|1399.2|1400.8|1399.8|1400.8|1399.8|1399.9|1398.9|8
1612749300000|2021-02-08 01:55:00|1400.7|1399.7|1400.1|1399.1|1401.1|1400.1|1400.1|1399.1|9
1612749600000|2021-02-08 02:00:00|1400.8|1399.8|1400.5|1399.5|1400.9|1399.9|1400.1|1399.1|75
1612749900000|2021-02-08 02:05:00|1399.7|1398.7|1398.7|1397.7|1399.7|1398.7|1398.7|1397.7|11
1612750200000|2021-02-08 02:10:00|1398.4|1397.4|1398.4|1397.4|1398.8|1397.8|1398.4|1397.4|9
1612750500000|2021-02-08 02:15:00|1397.9|1396.9|1396.6|1395.6|1398.4|1397.4|1396.5|1395.5|101
1612750800000|2021-02-08 02:20:00|1397.2|1396.2|1397.4|1396.4|1397.7|1396.7|1396.3|1395.3|74
1612751100000|2021-02-08 02:25:00|1397.3|1396.3|1397.4|1396.4|1397.8|1396.8|1396.9|1395.9|13
1612751400000|2021-02-08 02:30:00|1398.5|1397.5|1398.8|1397.8|1399|1398|1398.5|1397.5|37
1612751700000|2021-02-08 02:35:00|1399|1398|1398.8|1397.8|1399.9|1398.9|1398.8|1397.8|100
1612752000000|2021-02-08 02:40:00|1398.9|1397.9|1400.8|1399.8|1400.8|1399.8|1398.9|1397.9|84
1612752300000|2021-02-08 02:45:00|1400.5|1399.5|1402.3|1401.3|1402.3|1401.3|1400.5|1399.5|46
1612752600000|2021-02-08 02:50:00|1402.7|1401.7|1403.1|1402.1|1403.5|1402.5|1402.7|1401.7|30
1612752900000|2021-02-08 02:55:00|1402.8|1401.8|1403.7|1402.7|1403.7|1402.7|1402.8|1401.8|92
1612753200000|2021-02-08 03:00:00|1403.6|1402.6|1403.3|1402.3|1403.6|1402.6|1402.8|1401.8|11
1612753500000|2021-02-08 03:05:00|1403.1|1402.1|1403.3|1402.3|1403.6|1402.6|1402.9|1401.9|25
1612753800000|2021-02-08 03:10:00|1403.5|1402.5|1403.6|1402.6|1403.6|1402.6|1402.8|1401.8|19
1612754100000|2021-02-08 03:15:00|1404|1403|1404.4|1403.4|1404.6|1403.6|1404|1403|19
1612754400000|2021-02-08 03:20:00|1403.9|1402.9|1403.3|1402.3|1404.9|1403.9|1403.3|1402.3|22
1612754700000|2021-02-08 03:25:00|1403.6|1402.6|1402.8|1401.8|1404|1403|1402.7|1401.7|17
1612755000000|2021-02-08 03:30:00|1402.9|1401.9|1402.8|1401.8|1402.9|1401.9|1402.1|1401.1|22
1612755300000|2021-02-08 03:35:00|1402.6|1401.6|1403.1|1402.1|1403.3|1402.3|1402.5|1401.5|72
1612755600000|2021-02-08 03:40:00|1403|1402|1401.9|1400.9|1403.2|1402.2|1401.9|1400.9|21
1612755900000|2021-02-08 03:45:00|1401.5|1400.5|1400|1399|1401.6|1400.6|1399.3|1398.3|91
1612756200000|2021-02-08 03:50:00|1399.8|1398.8|1400.1|1399.1|1400.7|1399.7|1399.8|1398.8|19
1612756500000|2021-02-08 03:55:00|1400.2|1399.2|1400.5|1399.5|1400.6|1399.6|1400|1399|18
1612756800000|2021-02-08 04:00:00|1400.2|1399.2|1400.5|1399.5|1400.5|1399.5|1400.2|1399.2|26
1612757100000|2021-02-08 04:05:00|1400.7|1399.7|1400.7|1399.7|1400.7|1399.7|1400.7|1399.7|3
1612757400000|2021-02-08 04:10:00|1401.2|1400.2|1400.9|1399.9|1401.4|1400.4|1400.7|1399.7|28
1612757700000|2021-02-08 04:15:00|1400.8|1399.8|1401|1400|1401|1400|1400.4|1399.4|58
1612758000000|2021-02-08 04:20:00|1400.9|1399.9|1400.3|1399.3|1401.2|1400.2|1400.3|1399.3|40
1612758600000|2021-02-08 04:30:00|1400|1399|1400.1|1399.1|1400.1|1399.1|1400|1399|8
1612759200000|2021-02-08 04:40:00|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|2
1612759800000|2021-02-08 04:50:00|1399.9|1398.9|1399.8|1398.8|1399.9|1398.9|1399.8|1398.8|3
1612760400000|2021-02-08 05:00:00|1399.6|1398.6|1399.7|1398.7|1400.3|1399.3|1399.4|1398.4|129
1612760700000|2021-02-08 05:05:00|1400.7|1399.7|1400.7|1399.7|1400.7|1399.7|1400.7|1399.7|1
1612761000000|2021-02-08 05:10:00|1399.2|1398.2|1399.2|1398.2|1399.2|1398.2|1399.2|1398.2|1
1612761300000|2021-02-08 05:15:00|1399|1398|1399.3|1398.3|1399.3|1398.3|1398.7|1397.7|7
1612761600000|2021-02-08 05:20:00|1399.4|1398.4|1400.3|1399.3|1400.3|1399.3|1399.2|1398.2|13
1612761900000|2021-02-08 05:25:00|1400.1|1399.1|1400.1|1399.1|1400.1|1399.1|1400.1|1399.1|3
1612762200000|2021-02-08 05:30:00|1399.6|1398.6|1399.5|1398.5|1399.8|1398.8|1398.8|1397.8|17
1612763100000|2021-02-08 05:45:00|1398.4|1397.4|1398.5|1397.5|1398.6|1397.6|1398.4|1397.4|5
1612763400000|2021-02-08 05:50:00|1398|1397|1398.4|1397.4|1398.4|1397.4|1398|1397|6
1612763700000|2021-02-08 05:55:00|1399.2|1398.2|1399.3|1398.3|1399.3|1398.3|1399.2|1398.2|2
1612764000000|2021-02-08 06:00:00|1399.2|1398.2|1399.3|1398.3|1399.3|1398.3|1398.6|1397.6|5
1612764300000|2021-02-08 06:05:00|1398.8|1397.8|1398.9|1397.9|1398.9|1397.9|1398.8|1397.8|2
1612764600000|2021-02-08 06:10:00|1397.9|1396.9|1398.1|1397.1|1398.2|1397.2|1397.9|1396.9|7
1612765200000|2021-02-08 06:20:00|1398.9|1397.9|1399.2|1398.2|1399.2|1398.2|1398.9|1397.9|5
1612765500000|2021-02-08 06:25:00|1398.5|1397.5|1398.1|1397.1|1398.5|1397.5|1398|1397|25
1612765800000|2021-02-08 06:30:00|1398|1397|1397.6|1396.6|1398|1397|1397.1|1396.1|213
1612766100000|2021-02-08 06:35:00|1397.2|1396.2|1398|1397|1398|1397|1396.8|1395.8|110
1612766400000|2021-02-08 06:40:00|1397.9|1396.9|1397.2|1396.2|1397.9|1396.9|1396.9|1395.9|17
1612766700000|2021-02-08 06:45:00|1397.1|1396.1|1397.5|1396.5|1398.1|1397.1|1397.1|1396.1|25
1612767000000|2021-02-08 06:50:00|1397.9|1396.9|1397.6|1396.6|1397.9|1396.9|1397|1396|15
1612767300000|2021-02-08 06:55:00|1397.7|1396.7|1396.6|1395.6|1397.7|1396.7|1396.6|1395.6|22
1612767600000|2021-02-08 07:00:00|1396.3|1395.3|1397.8|1396.8|1398|1397|1396.2|1395.2|64
1612767900000|2021-02-08 07:05:00|1397.7|1396.7|1397.7|1396.7|1397.9|1396.9|1397.1|1396.1|32
1612768200000|2021-02-08 07:10:00|1397.8|1396.8|1397.8|1396.8|1397.9|1396.9|1397.3|1396.3|41
1612768500000|2021-02-08 07:15:00|1397.6|1396.6|1396.7|1395.7|1397.6|1396.6|1396.7|1395.7|28
1612768800000|2021-02-08 07:20:00|1396.2|1395.2|1396.4|1395.4|1397|1396|1396.2|1395.2|173
1612769100000|2021-02-08 07:25:00|1396.3|1395.3|1396.2|1395.2|1396.6|1395.6|1395.7|1394.7|60
1612769400000|2021-02-08 07:30:00|1396|1395|1395.8|1394.8|1396.4|1395.4|1395.7|1394.7|34
1612769700000|2021-02-08 07:35:00|1396.1|1395.1|1396.4|1395.4|1396.4|1395.4|1395.9|1394.9|38
1612770000000|2021-02-08 07:40:00|1396.5|1395.5|1397|1396|1397|1396|1396.1|1395.1|57
1612770300000|2021-02-08 07:45:00|1397.3|1396.3|1396.6|1395.6|1397.3|1396.3|1395.9|1394.9|243
1612770600000|2021-02-08 07:50:00|1396.7|1395.7|1396.2|1395.2|1397|1396|1396|1395|50
1612770900000|2021-02-08 07:55:00|1395.9|1394.9|1395.6|1394.6|1395.9|1394.9|1394.8|1393.8|28
1612771200000|2021-02-08 08:00:00|1395.5|1394.5|1396.1|1395.1|1396.1|1395.1|1394.4|1393.4|252
1612771500000|2021-02-08 08:05:00|1395.9|1394.9|1395.4|1394.4|1396.6|1395.6|1395|1394|297
1612771800000|2021-02-08 08:10:00|1395.5|1394.5|1394.8|1393.8|1395.5|1394.5|1393.9|1392.9|263
1612772100000|2021-02-08 08:15:00|1394.6|1393.6|1393|1392|1395.1|1394.1|1392|1391|451
1612772400000|2021-02-08 08:20:00|1393.1|1392.1|1393.2|1392.2|1393.7|1392.7|1393|1392|57
1612772700000|2021-02-08 08:25:00|1393.3|1392.3|1392.1|1391.1|1393.4|1392.4|1392.1|1391.1|271
1612773000000|2021-02-08 08:30:00|1392.2|1391.2|1393.1|1392.1|1393.7|1392.7|1392.1|1391.1|346
1612773300000|2021-02-08 08:35:00|1392.9|1391.9|1392.5|1391.5|1392.9|1391.9|1392.1|1391.1|157
1612773600000|2021-02-08 08:40:00|1392.3|1391.3|1392.1|1391.1|1392.3|1391.3|1391.8|1390.8|174
1612773900000|2021-02-08 08:45:00|1391.8|1390.8|1391.7|1390.7|1392.2|1391.2|1391.3|1390.3|76
1612774200000|2021-02-08 08:50:00|1391.6|1390.6|1391.6|1390.6|1391.7|1390.7|1391.1|1390.1|81
1612774500000|2021-02-08 08:55:00|1391.5|1390.5|1392.5|1391.5|1392.5|1391.5|1391.4|1390.4|49
1612774800000|2021-02-08 09:00:00|1392.4|1391.4|1393|1392|1393.2|1392.2|1392.4|1391.4|35
1612775100000|2021-02-08 09:05:00|1392.8|1391.8|1392.9|1391.9|1393.1|1392.1|1392.6|1391.6|43
1612775400000|2021-02-08 09:10:00|1393|1392|1392.7|1391.7|1393.3|1392.3|1392.7|1391.7|28
1612775700000|2021-02-08 09:15:00|1392.6|1391.6|1392.8|1391.8|1393.4|1392.4|1392.6|1391.6|59
1612776000000|2021-02-08 09:20:00|1392.5|1391.5|1392.3|1391.3|1392.7|1391.7|1392|1391|74
1612776300000|2021-02-08 09:25:00|1392.1|1391.1|1391.5|1390.5|1392.3|1391.3|1391.5|1390.5|79
1612776600000|2021-02-08 09:30:00|1391.4|1390.4|1391.8|1390.8|1391.8|1390.8|1390.4|1389.4|106
1612776900000|2021-02-08 09:35:00|1391.7|1390.7|1392.1|1391.1|1392.1|1391.1|1391.5|1390.5|21
1612777200000|2021-02-08 09:40:00|1392.3|1391.3|1392.4|1391.4|1392.5|1391.5|1392.3|1391.3|29
1612777500000|2021-02-08 09:45:00|1392.5|1391.5|1392.9|1391.9|1392.9|1391.9|1392.2|1391.2|20
1612777800000|2021-02-08 09:50:00|1392.8|1391.8|1393.2|1392.2|1393.4|1392.4|1392.7|1391.7|18
1612778100000|2021-02-08 09:55:00|1393.1|1392.1|1393.5|1392.5|1393.7|1392.7|1393.1|1392.1|26
1612778400000|2021-02-08 10:00:00|1393.6|1392.6|1393.1|1392.1|1393.8|1392.8|1393|1392|40
1612778700000|2021-02-08 10:05:00|1393.2|1392.2|1393|1392|1393.4|1392.4|1393|1392|37
1612779000000|2021-02-08 10:10:00|1393.1|1392.1|1392.5|1391.5|1393.1|1392.1|1392.2|1391.2|25
1612779300000|2021-02-08 10:15:00|1392.4|1391.4|1392.9|1391.9|1393|1392|1392.4|1391.4|32
1612779600000|2021-02-08 10:20:00|1393|1392|1392.9|1391.9|1393.3|1392.3|1392.9|1391.9|26
1612779900000|2021-02-08 10:25:00|1392.4|1391.4|1392.4|1391.4|1392.6|1391.6|1392|1391|31
1612780200000|2021-02-08 10:30:00|1392.3|1391.3|1392.1|1391.1|1392.3|1391.3|1391.7|1390.7|31
1612780500000|2021-02-08 10:35:00|1392.2|1391.2|1392.1|1391.1|1392.2|1391.2|1391.8|1390.8|112
1612780800000|2021-02-08 10:40:00|1392.2|1391.2|1392.7|1391.7|1392.8|1391.8|1392.2|1391.2|90
1612781100000|2021-02-08 10:45:00|1392.9|1391.9|1393|1392|1393|1392|1392.1|1391.1|246
1612781400000|2021-02-08 10:50:00|1393.1|1392.1|1392.8|1391.8|1393.1|1392.1|1392.6|1391.6|94
1612781700000|2021-02-08 10:55:00|1392.9|1391.9|1393|1392|1393.2|1392.2|1392.7|1391.7|66
1612782000000|2021-02-08 11:00:00|1392.9|1391.9|1392.9|1391.9|1393|1392|1392.5|1391.5|61
1612782300000|2021-02-08 11:05:00|1393|1392|1392.6|1391.6|1393|1392|1392.6|1391.6|183
1612782600000|2021-02-08 11:10:00|1392.7|1391.7|1393.3|1392.3|1393.4|1392.4|1392.3|1391.3|256
1612782900000|2021-02-08 11:15:00|1393.4|1392.4|1393.4|1392.4|1393.8|1392.8|1392.8|1391.8|285
1612783200000|2021-02-08 11:20:00|1393.5|1392.5|1393.5|1392.5|1393.7|1392.7|1393.4|1392.4|147
1612783500000|2021-02-08 11:25:00|1393.6|1392.6|1394|1393|1394.2|1393.2|1393.5|1392.5|43
1612783800000|2021-02-08 11:30:00|1394.1|1393.1|1394.1|1393.1|1394.2|1393.2|1393.7|1392.7|84
1612784100000|2021-02-08 11:35:00|1394|1393|1394|1393|1394.3|1393.3|1393.8|1392.8|69
1612784400000|2021-02-08 11:40:00|1394.1|1393.1|1393.6|1392.6|1394.2|1393.2|1393.6|1392.6|38
1612784700000|2021-02-08 11:45:00|1393.7|1392.7|1393.3|1392.3|1393.9|1392.9|1393.2|1392.2|74
1612785000000|2021-02-08 11:50:00|1393.4|1392.4|1393.1|1392.1|1393.5|1392.5|1393|1392|62
1612785300000|2021-02-08 11:55:00|1393.3|1392.3|1393.6|1392.6|1393.9|1392.9|1393.2|1392.2|93
1612785600000|2021-02-08 12:00:00|1393.7|1392.7|1392.7|1391.7|1393.7|1392.7|1392.6|1391.6|144
1612785900000|2021-02-08 12:05:00|1392.6|1391.6|1393.2|1392.2|1393.2|1392.2|1392.5|1391.5|60
1612786200000|2021-02-08 12:10:00|1393.3|1392.3|1393.3|1392.3|1393.7|1392.7|1393.2|1392.2|42
1612786500000|2021-02-08 12:15:00|1393.4|1392.4|1393|1392|1393.4|1392.4|1392.6|1391.6|100
1612786800000|2021-02-08 12:20:00|1392.9|1391.9|1393|1392|1393|1392|1392.5|1391.5|129
1612787100000|2021-02-08 12:25:00|1392.9|1391.9|1392.4|1391.4|1392.9|1391.9|1392.4|1391.4|95
1612787400000|2021-02-08 12:30:00|1392.5|1391.5|1392.9|1391.9|1393.1|1392.1|1392.2|1391.2|140
1612787700000|2021-02-08 12:35:00|1392.8|1391.8|1393.5|1392.5|1393.7|1392.7|1392.6|1391.6|139
1612788000000|2021-02-08 12:40:00|1393.6|1392.6|1392.6|1391.6|1393.6|1392.6|1392.5|1391.5|382
1612788300000|2021-02-08 12:45:00|1392.7|1391.7|1393.4|1392.4|1393.5|1392.5|1392.7|1391.7|61
1612788600000|2021-02-08 12:50:00|1393.5|1392.5|1393|1392|1393.6|1392.6|1393|1392|172
1612788900000|2021-02-08 12:55:00|1393.1|1392.1|1392.9|1391.9|1393.4|1392.4|1392.8|1391.8|309
1612789200000|2021-02-08 13:00:00|1393|1392|1392.5|1391.5|1393|1392|1392.1|1391.1|440
1612789500000|2021-02-08 13:05:00|1392.7|1391.7|1392.5|1391.5|1392.7|1391.7|1392.4|1391.4|207
1612789800000|2021-02-08 13:10:00|1392.4|1391.4|1393|1392|1393.1|1392.1|1392.4|1391.4|141
1612790100000|2021-02-08 13:15:00|1393.1|1392.1|1393.4|1392.4|1393.4|1392.4|1393.1|1392.1|167
1612790400000|2021-02-08 13:20:00|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|1392.5|1391.5|567
1612790700000|2021-02-08 13:25:00|1393.4|1392.4|1393.1|1392.1|1393.4|1392.4|1392.5|1391.5|402
1612791000000|2021-02-08 13:30:00|1393|1392|1392.9|1391.9|1393.3|1392.3|1392.6|1391.6|456
1612791300000|2021-02-08 13:35:00|1392.8|1391.8|1393.2|1392.2|1393.2|1392.2|1392.5|1391.5|207
1612791600000|2021-02-08 13:40:00|1393.1|1392.1|1394|1393|1394.1|1393.1|1393.1|1392.1|257
1612791900000|2021-02-08 13:45:00|1394.1|1393.1|1393.4|1392.4|1394.1|1393.1|1393.1|1392.1|531
1612792200000|2021-02-08 13:50:00|1393.5|1392.5|1394.1|1393.1|1394.1|1393.1|1393.2|1392.2|445
1612792500000|2021-02-08 13:55:00|1394|1393|1394.3|1393.3|1394.6|1393.6|1394|1393|385
1612792800000|2021-02-08 14:00:00|1394.4|1393.4|1394.5|1393.5|1394.8|1393.8|1394.2|1393.2|579
1612793100000|2021-02-08 14:05:00|1394.4|1393.4|1394.6|1393.6|1394.6|1393.6|1393.7|1392.7|630
1612793400000|2021-02-08 14:10:00|1394.5|1393.5|1394.8|1393.8|1395|1394|1394.3|1393.3|485
1612793700000|2021-02-08 14:15:00|1394.9|1393.9|1394.8|1393.8|1395.1|1394.1|1394.7|1393.7|174
1612794000000|2021-02-08 14:20:00|1394.7|1393.7|1394.4|1393.4|1394.7|1393.7|1393.9|1392.9|757
1612794300000|2021-02-08 14:25:00|1394.3|1393.3|1394|1393|1394.6|1393.6|1393.5|1392.5|483
1612794600000|2021-02-08 14:30:00|1393.8|1393.3|1396.9|1396.4|1397.4|1396.9|1393.8|1393.3|4608
1612794900000|2021-02-08 14:35:00|1397.1|1396.6|1398.6|1398.1|1398.7|1398.2|1397|1396.5|1774
1612795200000|2021-02-08 14:40:00|1398.7|1398.2|1397.9|1397.4|1399.5|1399|1397.9|1397.4|2106
1612795500000|2021-02-08 14:45:00|1397.8|1397.3|1398.6|1398.1|1398.6|1398.1|1397.6|1397.1|996
1612795800000|2021-02-08 14:50:00|1398.7|1398.2|1399.5|1399|1399.9|1399.4|1398.7|1398.2|978
1612796100000|2021-02-08 14:55:00|1399.4|1398.9|1400.8|1400.3|1400.9|1400.4|1399.4|1398.9|1628
1612796400000|2021-02-08 15:00:00|1400.9|1400.4|1402.6|1402.1|1402.9|1402.4|1400.6|1400.1|1924
1612796700000|2021-02-08 15:05:00|1402.7|1402.2|1402.8|1402.3|1403.3|1402.8|1402.5|1402|1151
1612797000000|2021-02-08 15:10:00|1402.9|1402.4|1404|1403.5|1404|1403.5|1402.7|1402.2|1630
1612797300000|2021-02-08 15:15:00|1403.9|1403.4|1402.9|1402.4|1404.1|1403.6|1402.6|1402.1|605
1612797600000|2021-02-08 15:20:00|1402.8|1402.3|1401.7|1401.2|1402.9|1402.4|1401.6|1401.1|854
1612797900000|2021-02-08 15:25:00|1401.6|1401.1|1401.9|1401.4|1402.5|1402|1401.2|1400.7|1075
1612798200000|2021-02-08 15:30:00|1401.8|1401.3|1401.4|1400.9|1401.8|1401.3|1401.3|1400.8|1008
1612798500000|2021-02-08 15:35:00|1401.3|1400.8|1402.1|1401.6|1402.2|1401.7|1401.3|1400.8|613
1612798800000|2021-02-08 15:40:00|1402.2|1401.7|1403.4|1402.9|1403.5|1403|1402.1|1401.6|512
1612799100000|2021-02-08 15:45:00|1403.5|1403|1403.5|1403|1404.3|1403.8|1403.1|1402.6|752
1612799400000|2021-02-08 15:50:00|1403.6|1403.1|1403.1|1402.6|1403.9|1403.4|1402.9|1402.4|638
1612799700000|2021-02-08 15:55:00|1403|1402.5|1403.5|1403|1403.6|1403.1|1402.3|1401.8|628
1612800000000|2021-02-08 16:00:00|1403.4|1402.9|1403.1|1402.6|1403.8|1403.3|1402.9|1402.4|1216
1612800300000|2021-02-08 16:05:00|1403.2|1402.7|1402.6|1402.1|1403.3|1402.8|1402.6|1402.1|1173
1612800600000|2021-02-08 16:10:00|1402.5|1402|1400.5|1400|1402.7|1402.2|1400.4|1399.9|876
1612800900000|2021-02-08 16:15:00|1400.4|1399.9|1400|1399.5|1400.4|1399.9|1399.8|1399.3|1957
1612801200000|2021-02-08 16:20:00|1399.9|1399.4|1399.3|1398.8|1400|1399.5|1399.1|1398.6|1206
1612801500000|2021-02-08 16:25:00|1399.2|1398.7|1400.5|1400|1400.5|1400|1399|1398.5|1277
1612801800000|2021-02-08 16:30:00|1400.6|1400.1|1398.4|1397.9|1400.7|1400.2|1398.3|1397.8|988
1612802100000|2021-02-08 16:35:00|1398.5|1398|1398|1397.5|1399.1|1398.6|1398|1397.5|689
1612802400000|2021-02-08 16:40:00|1397.9|1397.4|1397.7|1397.2|1398.3|1397.8|1396.9|1396.4|585
1612802700000|2021-02-08 16:45:00|1397.6|1397.1|1400|1399.5|1400.4|1399.9|1397.6|1397.1|604
1612803000000|2021-02-08 16:50:00|1399.9|1399.4|1400.3|1399.8|1400.5|1400|1399.8|1399.3|718
1612803300000|2021-02-08 16:55:00|1400.2|1399.7|1399.9|1399.4|1400.6|1400.1|1399.5|1399|1060
1612803600000|2021-02-08 17:00:00|1400|1399.5|1400|1399.5|1400.2|1399.7|1399.9|1399.4|248
1612803900000|2021-02-08 17:05:00|1400.1|1399.6|1400|1399.5|1400.1|1399.6|1399.7|1399.2|484
1612804200000|2021-02-08 17:10:00|1399.9|1399.4|1400.5|1400|1400.5|1400|1399.7|1399.2|394
1612804500000|2021-02-08 17:15:00|1400.4|1399.9|1400.4|1399.9|1400.5|1400|1400.2|1399.7|514
1612804800000|2021-02-08 17:20:00|1400.5|1400|1400.9|1400.4|1400.9|1400.4|1400.2|1399.7|690
1612805100000|2021-02-08 17:25:00|1400.8|1400.3|1400.6|1400.1|1400.8|1400.3|1400.4|1399.9|257
1612805400000|2021-02-08 17:30:00|1400.7|1400.2|1400.9|1400.4|1400.9|1400.4|1400.6|1400.1|483
1612805700000|2021-02-08 17:35:00|1401|1400.5|1400.6|1400.1|1401.1|1400.6|1400.5|1400|216
1612806000000|2021-02-08 17:40:00|1400.7|1400.2|1400.4|1399.9|1400.7|1400.2|1400.3|1399.8|189
1612806300000|2021-02-08 17:45:00|1400.5|1400|1400.6|1400.1|1400.9|1400.4|1400.4|1399.9|222
1612806600000|2021-02-08 17:50:00|1400.5|1400|1400.3|1399.8|1400.6|1400.1|1400.3|1399.8|131
1612806900000|2021-02-08 17:55:00|1400.2|1399.7|1400.2|1399.7|1400.4|1399.9|1399.9|1399.4|254
1612807200000|2021-02-08 18:00:00|1400.1|1399.6|1399.6|1399.1|1400.1|1399.6|1399.5|1399|153
1612807500000|2021-02-08 18:05:00|1399.4|1398.9|1399.3|1398.8|1399.5|1399|1399|1398.5|305
1612807800000|2021-02-08 18:10:00|1399.4|1398.9|1399.5|1399|1399.8|1399.3|1399.3|1398.8|167
1612808100000|2021-02-08 18:15:00|1399.2|1398.7|1399.3|1398.8|1399.6|1399.1|1399|1398.5|150
1612808400000|2021-02-08 18:20:00|1399.4|1398.9|1399.5|1399|1399.8|1399.3|1399.2|1398.7|259
1612808700000|2021-02-08 18:25:00|1399.4|1398.9|1399.4|1398.9|1399.6|1399.1|1399.3|1398.8|71
1612809000000|2021-02-08 18:30:00|1399.6|1399.1|1399.6|1399.1|1399.8|1399.3|1399.2|1398.7|165
1612809300000|2021-02-08 18:35:00|1399.5|1399|1399.9|1399.4|1399.9|1399.4|1399.4|1398.9|85
1612809600000|2021-02-08 18:40:00|1399.8|1399.3|1399.8|1399.3|1399.8|1399.3|1399.7|1399.2|62
1612809900000|2021-02-08 18:45:00|1399.9|1399.4|1399.8|1399.3|1400.1|1399.6|1399.7|1399.2|188
1612810200000|2021-02-08 18:50:00|1399.7|1399.2|1398.5|1398|1399.9|1399.4|1398.5|1398|601
1612810500000|2021-02-08 18:55:00|1398.4|1397.9|1398.4|1397.9|1398.7|1398.2|1398.3|1397.8|284
1612810800000|2021-02-08 19:00:00|1398.3|1397.8|1399|1398.5|1399|1398.5|1398.2|1397.7|351
1612811100000|2021-02-08 19:05:00|1398.9|1398.4|1399.3|1398.8|1399.3|1398.8|1398.9|1398.4|435
1612811400000|2021-02-08 19:10:00|1399.2|1398.7|1399.4|1398.9|1399.5|1399|1399.1|1398.6|228
1612811700000|2021-02-08 19:15:00|1399.5|1399|1399.9|1399.4|1400.1|1399.6|1399.4|1398.9|583
1612812000000|2021-02-08 19:20:00|1399.8|1399.3|1400.9|1400.4|1401.1|1400.6|1399.8|1399.3|945
1612812300000|2021-02-08 19:25:00|1400.8|1400.3|1401.4|1400.9|1401.5|1401|1400.7|1400.2|568
1612812600000|2021-02-08 19:30:00|1401.3|1400.8|1401.1|1400.6|1401.4|1400.9|1400.8|1400.3|486
1612812900000|2021-02-08 19:35:00|1401.2|1400.7|1401.3|1400.8|1401.4|1400.9|1401.1|1400.6|185
1612813200000|2021-02-08 19:40:00|1401.4|1400.9|1401.4|1400.9|1401.5|1401|1401.2|1400.7|361
1612813500000|2021-02-08 19:45:00|1401.3|1400.8|1400.8|1400.3|1401.5|1401|1400.8|1400.3|480
1612813800000|2021-02-08 19:50:00|1400.9|1400.4|1401|1400.5|1401.2|1400.7|1400.8|1400.3|250
1612814100000|2021-02-08 19:55:00|1401.1|1400.6|1401.7|1401.2|1401.8|1401.3|1401.1|1400.6|372
1612814400000|2021-02-08 20:00:00|1401.8|1401.3|1401.5|1401|1401.8|1401.3|1401.3|1400.8|363
1612814700000|2021-02-08 20:05:00|1401.4|1400.9|1401.4|1400.9|1401.4|1400.9|1401.1|1400.6|229
1612815000000|2021-02-08 20:10:00|1401.5|1401|1401.7|1401.2|1402|1401.5|1401.5|1401|389
1612815300000|2021-02-08 20:15:00|1401.6|1401.1|1400.8|1400.3|1401.6|1401.1|1400.8|1400.3|766
1612815600000|2021-02-08 20:20:00|1400.9|1400.4|1401.1|1400.6|1401.2|1400.7|1400.8|1400.3|421
1612815900000|2021-02-08 20:25:00|1401.2|1400.7|1400.4|1399.9|1401.2|1400.7|1400.4|1399.9|594
1612816200000|2021-02-08 20:30:00|1400.5|1400|1400.3|1399.8|1401.2|1400.7|1400.3|1399.8|654
1612816500000|2021-02-08 20:35:00|1400.2|1399.7|1400.6|1400.1|1401|1400.5|1400.1|1399.6|540
1612816800000|2021-02-08 20:40:00|1400.5|1400|1400.6|1400.1|1400.8|1400.3|1400.3|1399.8|407
1612817100000|2021-02-08 20:45:00|1400.5|1400|1400.3|1399.8|1400.6|1400.1|1400|1399.5|817
1612817400000|2021-02-08 20:50:00|1400.4|1399.9|1401.2|1400.7|1401.3|1400.8|1400.2|1399.7|1832
1612817700000|2021-02-08 20:55:00|1401.1|1400.6|1402|1401.5|1402.3|1401.8|1400.8|1400.3|6231
1612818000000|2021-02-08 21:00:00|1402.1|1401.1|1401.7|1400.7|1402.2|1401.2|1401.1|1400.1|666
1612818300000|2021-02-08 21:05:00|1401.6|1400.6|1401.6|1400.6|1401.6|1400.6|1401.5|1400.5|44
1612818600000|2021-02-08 21:10:00|1401.5|1400.5|1401.8|1400.8|1402.3|1401.3|1401.5|1400.5|143
1612818900000|2021-02-08 21:15:00|1401.9|1400.9|1402.4|1401.4|1402.4|1401.4|1401.9|1400.9|13
1612819500000|2021-02-08 21:25:00|1401.8|1400.8|1401.6|1400.6|1402.3|1401.3|1401.6|1400.6|73
1612819800000|2021-02-08 21:30:00|1401.5|1400.5|1402|1401|1402|1401|1401.5|1400.5|24
1612820400000|2021-02-08 21:40:00|1402.1|1401.1|1402.2|1401.2|1402.2|1401.2|1401.6|1400.6|8
1612820700000|2021-02-08 21:45:00|1401.7|1400.7|1401.8|1400.8|1402.3|1401.3|1401.7|1400.7|46
1612821000000|2021-02-08 21:50:00|1401.7|1400.7|1401.8|1400.8|1401.9|1400.9|1401.6|1400.6|11
1612821300000|2021-02-08 21:55:00|1401.6|1400.6|1401.5|1400.5|1401.8|1400.8|1401.5|1400.5|22
1612821600000|2021-02-08 22:00:00|1402.2|1401.2|1402.2|1401.2|1402.2|1401.2|1402.2|1401.2|1
1612825200000|2021-02-08 23:00:00|1402.8|1400.8|1402.3|1400.3|1403.8|1401.8|1402.3|1400.3|0
1612825500000|2021-02-08 23:05:00|1402.2|1400.2|1402.6|1400.6|1402.9|1400.9|1402.1|1400.1|0
1612825800000|2021-02-08 23:10:00|1402.7|1400.7|1403|1401|1403|1401|1402.6|1400.6|0
1612826100000|2021-02-08 23:15:00|1402.9|1400.9|1402.3|1400.3|1403|1401|1402.2|1400.2|0
1612826400000|2021-02-08 23:20:00|1402.2|1400.2|1401.9|1399.9|1402.3|1400.3|1401.9|1399.9|0
1612826700000|2021-02-08 23:25:00|1402|1400|1401.7|1399.7|1402|1400|1401.6|1399.6|0
1612827000000|2021-02-08 23:30:00|1401.6|1399.6|1402.4|1400.4|1402.4|1400.4|1401.6|1399.6|0
1612827300000|2021-02-08 23:35:00|1402.3|1400.3|1402.1|1400.1|1402.3|1400.3|1402|1400|0
1612827600000|2021-02-08 23:40:00|1402.2|1400.2|1402|1400|1402.2|1400.2|1401.7|1399.7|0
1612827900000|2021-02-08 23:45:00|1401.9|1399.9|1402.4|1400.4|1402.5|1400.5|1401.9|1399.9|0
1612828200000|2021-02-08 23:50:00|1402.3|1400.3|1402.3|1400.3|1402.4|1400.4|1402.2|1400.2|0
1612828500000|2021-02-08 23:55:00|1402.2|1400.2|1402.8|1400.8|1402.8|1400.8|1402.2|1400.2|0
1612828800000|2021-02-09 00:00:00|1402.7|1400.7|1401.7|1399.7|1402.7|1400.7|1401.5|1399.5|0
1612829100000|2021-02-09 00:05:00|1401.6|1399.6|1401.8|1399.8|1402|1400|1401.6|1399.6|0
1612829400000|2021-02-09 00:10:00|1401.9|1399.9|1401.8|1399.8|1401.9|1399.9|1401.6|1399.6|0
1612829700000|2021-02-09 00:15:00|1401.7|1399.7|1401.5|1399.5|1401.9|1399.9|1401.3|1399.3|0
1612830000000|2021-02-09 00:20:00|1401.4|1399.4|1401.3|1399.3|1401.6|1399.6|1401.2|1399.2|0
1612830300000|2021-02-09 00:25:00|1401.4|1399.4|1400.8|1398.8|1401.5|1399.5|1400.7|1398.7|0
1612830600000|2021-02-09 00:30:00|1400.7|1398.7|1401.3|1399.3|1401.6|1399.6|1400.7|1398.7|0
1612830900000|2021-02-09 00:35:00|1401.2|1399.2|1401.3|1399.3|1401.4|1399.4|1400.9|1398.9|0
1612831200000|2021-02-09 00:40:00|1401.2|1399.2|1401.1|1399.1|1401.4|1399.4|1401.1|1399.1|0
1612831500000|2021-02-09 00:45:00|1401.2|1399.2|1401.3|1399.3|1401.5|1399.5|1401|1399|0
1612831800000|2021-02-09 00:50:00|1401.4|1399.4|1402.6|1400.6|1402.6|1400.6|1401.4|1399.4|0
1612832100000|2021-02-09 00:55:00|1402.5|1400.5|1402.4|1400.4|1403.1|1401.1|1402.3|1400.3|0
1612832400000|2021-02-09 01:00:00|1404.3|1403.3|1404.3|1403.3|1404.9|1403.9|1404|1403|34
1612832700000|2021-02-09 01:05:00|1404.5|1403.5|1403.1|1402.1|1404.5|1403.5|1403.1|1402.1|47
1612833000000|2021-02-09 01:10:00|1402.7|1401.7|1402.5|1401.5|1403.2|1402.2|1402.5|1401.5|18
1612833300000|2021-02-09 01:15:00|1402|1401|1401.5|1400.5|1402.9|1401.9|1401.4|1400.4|46
1612833600000|2021-02-09 01:20:00|1402.5|1401.5|1403.1|1402.1|1403.8|1402.8|1402.5|1401.5|68
1612833900000|2021-02-09 01:25:00|1403.9|1402.9|1403.7|1402.7|1403.9|1402.9|1403.2|1402.2|61
1612834200000|2021-02-09 01:30:00|1403.4|1402.4|1402.8|1401.8|1404.3|1403.3|1402.7|1401.7|45
1612834500000|2021-02-09 01:35:00|1402.9|1401.9|1402.6|1401.6|1404.1|1403.1|1402.5|1401.5|119
1612834800000|2021-02-09 01:40:00|1402.1|1401.1|1403|1402|1403|1402|1401.7|1400.7|36
1612835100000|2021-02-09 01:45:00|1402.7|1401.7|1403.5|1402.5|1403.6|1402.6|1402.7|1401.7|15
1612835400000|2021-02-09 01:50:00|1404|1403|1405|1404|1405.1|1404.1|1404|1403|46
1612835700000|2021-02-09 01:55:00|1404.6|1403.6|1403.9|1402.9|1404.6|1403.6|1403.9|1402.9|33
1612836000000|2021-02-09 02:00:00|1404.3|1403.3|1405.3|1404.3|1405.3|1404.3|1404.3|1403.3|12
1612836300000|2021-02-09 02:05:00|1405.6|1404.6|1404.8|1403.8|1405.6|1404.6|1404.8|1403.8|49
1612836600000|2021-02-09 02:10:00|1404.5|1403.5|1405.4|1404.4|1405.4|1404.4|1404.5|1403.5|18
1612836900000|2021-02-09 02:15:00|1405.3|1404.3|1405.1|1404.1|1405.6|1404.6|1405.1|1404.1|12
1612837200000|2021-02-09 02:20:00|1405.2|1404.2|1404.9|1403.9|1405.2|1404.2|1404.5|1403.5|37
1612837500000|2021-02-09 02:25:00|1405.1|1404.1|1405.4|1404.4|1405.4|1404.4|1404.7|1403.7|35
1612837800000|2021-02-09 02:30:00|1405.3|1404.3|1404.2|1403.2|1405.8|1404.8|1404.2|1403.2|27
1612838100000|2021-02-09 02:35:00|1404.1|1403.1|1404.5|1403.5|1404.8|1403.8|1404.1|1403.1|5
1612838400000|2021-02-09 02:40:00|1404.3|1403.3|1403.3|1402.3|1404.6|1403.6|1403.3|1402.3|90
1612838700000|2021-02-09 02:45:00|1403.6|1402.6|1404.4|1403.4|1404.4|1403.4|1403.6|1402.6|16
1612839000000|2021-02-09 02:50:00|1403.3|1402.3|1403.8|1402.8|1404|1403|1403.3|1402.3|99
1612839300000|2021-02-09 02:55:00|1403.9|1402.9|1404.4|1403.4|1404.4|1403.4|1403.9|1402.9|10
1612839600000|2021-02-09 03:00:00|1404.5|1403.5|1404.2|1403.2|1404.6|1403.6|1403.9|1402.9|26
1612839900000|2021-02-09 03:05:00|1404.5|1403.5|1404.5|1403.5|1405.1|1404.1|1404.5|1403.5|27
1612840200000|2021-02-09 03:10:00|1404.2|1403.2|1404.4|1403.4|1404.4|1403.4|1404|1403|10
1612840500000|2021-02-09 03:15:00|1404.3|1403.3|1404.2|1403.2|1404.6|1403.6|1404|1403|11
1612840800000|2021-02-09 03:20:00|1404.6|1403.6|1403.9|1402.9|1404.6|1403.6|1403.9|1402.9|2
1612841100000|2021-02-09 03:25:00|1403.5|1402.5|1404.7|1403.7|1404.7|1403.7|1403.5|1402.5|4
1612841400000|2021-02-09 03:30:00|1404.4|1403.4|1404.9|1403.9|1404.9|1403.9|1404.4|1403.4|5
1612841700000|2021-02-09 03:35:00|1405.2|1404.2|1407.1|1406.1|1407.1|1406.1|1405.2|1404.2|21
1612842000000|2021-02-09 03:40:00|1405.4|1404.4|1405.1|1404.1|1405.6|1404.6|1405.1|1404.1|10
1612842300000|2021-02-09 03:45:00|1404.7|1403.7|1405.7|1404.7|1405.7|1404.7|1404.4|1403.4|11
1612842600000|2021-02-09 03:50:00|1405.6|1404.6|1405.7|1404.7|1405.7|1404.7|1405.1|1404.1|34
1612842900000|2021-02-09 03:55:00|1405.8|1404.8|1405.6|1404.6|1405.8|1404.8|1405.6|1404.6|3
1612843200000|2021-02-09 04:00:00|1405.8|1404.8|1405.7|1404.7|1406.3|1405.3|1405.6|1404.6|16
1612843500000|2021-02-09 04:05:00|1405.8|1404.8|1405.9|1404.9|1405.9|1404.9|1405.8|1404.8|8
1612843800000|2021-02-09 04:10:00|1405.7|1404.7|1405.4|1404.4|1405.7|1404.7|1405.4|1404.4|15
1612844100000|2021-02-09 04:15:00|1405.3|1404.3|1405|1404|1405.3|1404.3|1405|1404|11
1612844400000|2021-02-09 04:20:00|1404.5|1403.5|1404.5|1403.5|1404.5|1403.5|1404.4|1403.4|15
1612844700000|2021-02-09 04:25:00|1404.8|1403.8|1404.9|1403.9|1404.9|1403.9|1404.8|1403.8|5
1612845000000|2021-02-09 04:30:00|1405.2|1404.2|1404.9|1403.9|1405.2|1404.2|1404.9|1403.9|2
1612845300000|2021-02-09 04:35:00|1405.1|1404.1|1405.1|1404.1|1405.1|1404.1|1405.1|1404.1|1
1612845600000|2021-02-09 04:40:00|1405.4|1404.4|1405.2|1404.2|1405.4|1404.4|1405.2|1404.2|4
1612845900000|2021-02-09 04:45:00|1404.9|1403.9|1404.9|1403.9|1404.9|1403.9|1404.9|1403.9|2
1612846200000|2021-02-09 04:50:00|1404.4|1403.4|1404.4|1403.4|1404.4|1403.4|1404.2|1403.2|9
1612846800000|2021-02-09 05:00:00|1404.7|1403.7|1405.9|1404.9|1406.1|1405.1|1404.3|1403.3|29
1612847100000|2021-02-09 05:05:00|1406|1405|1405.9|1404.9|1406|1405|1405.9|1404.9|8
1612847400000|2021-02-09 05:10:00|1406|1405|1406.1|1405.1|1406.1|1405.1|1406|1405|17
1612847700000|2021-02-09 05:15:00|1405.8|1404.8|1408|1407|1408.2|1407.2|1405.8|1404.8|99
1612848000000|2021-02-09 05:20:00|1407.3|1406.3|1407.3|1406.3|1407.3|1406.3|1407.3|1406.3|2
1612848300000|2021-02-09 05:25:00|1406.5|1405.5|1406.3|1405.3|1406.5|1405.5|1406.3|1405.3|4
1612848600000|2021-02-09 05:30:00|1406.5|1405.5|1406.6|1405.6|1406.9|1405.9|1406.5|1405.5|26
1612848900000|2021-02-09 05:35:00|1406.3|1405.3|1406.3|1405.3|1406.3|1405.3|1406.3|1405.3|2
1612849200000|2021-02-09 05:40:00|1405.1|1404.1|1404.5|1403.5|1405.1|1404.1|1404.5|1403.5|4
1612849500000|2021-02-09 05:45:00|1404.3|1403.3|1404.3|1403.3|1404.6|1403.6|1404.3|1403.3|7
1612849800000|2021-02-09 05:50:00|1404.7|1403.7|1404.7|1403.7|1404.7|1403.7|1404.7|1403.7|4
1612850100000|2021-02-09 05:55:00|1404.9|1403.9|1405.1|1404.1|1405.4|1404.4|1404.9|1403.9|9
1612850400000|2021-02-09 06:00:00|1405.4|1404.4|1404|1403|1405.4|1404.4|1404|1403|14
1612850700000|2021-02-09 06:05:00|1404.2|1403.2|1404.6|1403.6|1404.7|1403.7|1404.2|1403.2|8
1612851000000|2021-02-09 06:10:00|1405.3|1404.3|1404.7|1403.7|1405.3|1404.3|1404.7|1403.7|10
1612851300000|2021-02-09 06:15:00|1405.5|1404.5|1405|1404|1405.8|1404.8|1404.8|1403.8|114
1612851600000|2021-02-09 06:20:00|1404.8|1403.8|1404.8|1403.8|1404.8|1403.8|1404.8|1403.8|1
1612851900000|2021-02-09 06:25:00|1403.3|1402.3|1403.5|1402.5|1403.6|1402.6|1403.3|1402.3|11
1612852200000|2021-02-09 06:30:00|1403.3|1402.3|1402.4|1401.4|1403.3|1402.3|1402.3|1401.3|33
1612852500000|2021-02-09 06:35:00|1402.5|1401.5|1402.6|1401.6|1402.6|1401.6|1402.3|1401.3|11
1612852800000|2021-02-09 06:40:00|1402.9|1401.9|1402.8|1401.8|1403|1402|1402.7|1401.7|13
1612853100000|2021-02-09 06:45:00|1403.5|1402.5|1403.3|1402.3|1403.5|1402.5|1403.3|1402.3|2
1612853700000|2021-02-09 06:55:00|1402.1|1401.1|1401.9|1400.9|1402.1|1401.1|1401.9|1400.9|13
1612854000000|2021-02-09 07:00:00|1401.8|1400.8|1401|1400|1402|1401|1401|1400|9
1612854300000|2021-02-09 07:05:00|1401.5|1400.5|1401.7|1400.7|1402|1401|1401.4|1400.4|36
1612854600000|2021-02-09 07:10:00|1402.2|1401.2|1402.3|1401.3|1402.5|1401.5|1402.1|1401.1|24
1612854900000|2021-02-09 07:15:00|1402.6|1401.6|1403.4|1402.4|1403.5|1402.5|1402.6|1401.6|59
1612855200000|2021-02-09 07:20:00|1402.7|1401.7|1402.8|1401.8|1402.8|1401.8|1402.7|1401.7|4
1612855500000|2021-02-09 07:25:00|1402.7|1401.7|1402.4|1401.4|1402.8|1401.8|1402|1401|23
1612855800000|2021-02-09 07:30:00|1402.1|1401.1|1402.8|1401.8|1402.9|1401.9|1402.1|1401.1|34
1612856100000|2021-02-09 07:35:00|1403|1402|1403.1|1402.1|1403.3|1402.3|1403|1402|35
1612856400000|2021-02-09 07:40:00|1402.9|1401.9|1403.2|1402.2|1403.4|1402.4|1402.9|1401.9|28
1612856700000|2021-02-09 07:45:00|1403.1|1402.1|1403|1402|1403.1|1402.1|1402.6|1401.6|66
1612857000000|2021-02-09 07:50:00|1403.1|1402.1|1403.2|1402.2|1403.2|1402.2|1402.8|1401.8|41
1612857300000|2021-02-09 07:55:00|1403.9|1402.9|1402.9|1401.9|1404|1403|1402.6|1401.6|334
1612857600000|2021-02-09 08:00:00|1403|1402|1401.8|1400.8|1403.2|1402.2|1401.8|1400.8|168
1612857900000|2021-02-09 08:05:00|1401.6|1400.6|1402.9|1401.9|1402.9|1401.9|1401.2|1400.2|169
1612858200000|2021-02-09 08:10:00|1403.1|1402.1|1402.7|1401.7|1403.3|1402.3|1402.3|1401.3|177
1612858500000|2021-02-09 08:15:00|1402.6|1401.6|1402.7|1401.7|1403.4|1402.4|1402.6|1401.6|211
1612858800000|2021-02-09 08:20:00|1402.6|1401.6|1402.5|1401.5|1402.8|1401.8|1402.1|1401.1|105
1612859100000|2021-02-09 08:25:00|1402.3|1401.3|1402.3|1401.3|1402.5|1401.5|1401.9|1400.9|119
1612859400000|2021-02-09 08:30:00|1402.4|1401.4|1402.5|1401.5|1403|1402|1402.2|1401.2|46
1612859700000|2021-02-09 08:35:00|1402.6|1401.6|1403|1402|1403|1402|1402.4|1401.4|41
1612860000000|2021-02-09 08:40:00|1403.1|1402.1|1403.7|1402.7|1403.7|1402.7|1403|1402|83
1612860300000|2021-02-09 08:45:00|1403.8|1402.8|1404.7|1403.7|1404.8|1403.8|1403.8|1402.8|232
1612860600000|2021-02-09 08:50:00|1404.5|1403.5|1404.5|1403.5|1404.8|1403.8|1404.4|1403.4|44
1612860900000|2021-02-09 08:55:00|1404.6|1403.6|1404.4|1403.4|1404.7|1403.7|1404.3|1403.3|93
1612861200000|2021-02-09 09:00:00|1404.3|1403.3|1404.4|1403.4|1404.6|1403.6|1404.3|1403.3|16
1612861500000|2021-02-09 09:05:00|1403.9|1402.9|1402.7|1401.7|1404|1403|1402.6|1401.6|101
1612861800000|2021-02-09 09:10:00|1402.8|1401.8|1403.4|1402.4|1403.4|1402.4|1402.8|1401.8|81
1612862100000|2021-02-09 09:15:00|1403.3|1402.3|1402|1401|1403.3|1402.3|1401.8|1400.8|235
1612862400000|2021-02-09 09:20:00|1402.1|1401.1|1403.3|1402.3|1403.3|1402.3|1401.7|1400.7|78
1612862700000|2021-02-09 09:25:00|1403.4|1402.4|1403.7|1402.7|1403.9|1402.9|1403.4|1402.4|46
1612863000000|2021-02-09 09:30:00|1403.8|1402.8|1403.7|1402.7|1403.9|1402.9|1403.4|1402.4|115
1612863300000|2021-02-09 09:35:00|1403.6|1402.6|1403.3|1402.3|1403.7|1402.7|1403.3|1402.3|86
1612863600000|2021-02-09 09:40:00|1403.4|1402.4|1403.9|1402.9|1404.4|1403.4|1403.3|1402.3|49
1612863900000|2021-02-09 09:45:00|1404|1403|1404.6|1403.6|1404.8|1403.8|1404|1403|74
1612864200000|2021-02-09 09:50:00|1404.7|1403.7|1404.6|1403.6|1405|1404|1404.2|1403.2|49
1612864500000|2021-02-09 09:55:00|1404.5|1403.5|1404.5|1403.5|1404.6|1403.6|1404.4|1403.4|48
1612864800000|2021-02-09 10:00:00|1404.3|1403.3|1404.6|1403.6|1404.6|1403.6|1404.2|1403.2|12
1612865100000|2021-02-09 10:05:00|1404.5|1403.5|1404.2|1403.2|1404.5|1403.5|1404|1403|198
1612865400000|2021-02-09 10:10:00|1404.1|1403.1|1403.9|1402.9|1404.3|1403.3|1403.8|1402.8|264
1612865700000|2021-02-09 10:15:00|1404|1403|1403.8|1402.8|1404.1|1403.1|1403.8|1402.8|40
1612866000000|2021-02-09 10:20:00|1403.7|1402.7|1403.1|1402.1|1403.8|1402.8|1403.1|1402.1|164
1612866300000|2021-02-09 10:25:00|1403.2|1402.2|1403.1|1402.1|1403.5|1402.5|1403|1402|137
1612866600000|2021-02-09 10:30:00|1403|1402|1403.2|1402.2|1403.4|1402.4|1403|1402|192
1612866900000|2021-02-09 10:35:00|1403|1402|1403.2|1402.2|1403.3|1402.3|1403|1402|43
1612867200000|2021-02-09 10:40:00|1403.3|1402.3|1403|1402|1403.3|1402.3|1402.6|1401.6|80
1612867500000|2021-02-09 10:45:00|1402.8|1401.8|1403.1|1402.1|1403.3|1402.3|1402.8|1401.8|104
1612867800000|2021-02-09 10:50:00|1403|1402|1403.2|1402.2|1403.2|1402.2|1402.9|1401.9|14
1612868100000|2021-02-09 10:55:00|1403.1|1402.1|1402.9|1401.9|1403.3|1402.3|1402.8|1401.8|105
1612868400000|2021-02-09 11:00:00|1403|1402|1402.9|1401.9|1403|1402|1402.8|1401.8|28
1612868700000|2021-02-09 11:05:00|1402.7|1401.7|1402|1401|1402.8|1401.8|1401.9|1400.9|175
1612869000000|2021-02-09 11:10:00|1402.3|1401.3|1401.8|1400.8|1402.3|1401.3|1401.8|1400.8|104
1612869300000|2021-02-09 11:15:00|1401.7|1400.7|1401.9|1400.9|1401.9|1400.9|1401.6|1400.6|122
1612869600000|2021-02-09 11:20:00|1402.1|1401.1|1402.5|1401.5|1402.5|1401.5|1402|1401|19
1612869900000|2021-02-09 11:25:00|1402.7|1401.7|1402.5|1401.5|1402.7|1401.7|1402.4|1401.4|5
1612870200000|2021-02-09 11:30:00|1402.6|1401.6|1402.7|1401.7|1402.8|1401.8|1402.6|1401.6|53
1612870500000|2021-02-09 11:35:00|1402.8|1401.8|1402.6|1401.6|1402.8|1401.8|1402.4|1401.4|165
1612870800000|2021-02-09 11:40:00|1402.8|1401.8|1403.1|1402.1|1403.1|1402.1|1402.7|1401.7|14
1612871100000|2021-02-09 11:45:00|1403.2|1402.2|1403.4|1402.4|1403.4|1402.4|1403.1|1402.1|45
1612871400000|2021-02-09 11:50:00|1403.3|1402.3|1403.8|1402.8|1403.9|1402.9|1403.3|1402.3|71
1612871700000|2021-02-09 11:55:00|1403.9|1402.9|1403.9|1402.9|1403.9|1402.9|1403.9|1402.9|5
1612872000000|2021-02-09 12:00:00|1403.8|1402.8|1403.7|1402.7|1404|1403|1403.6|1402.6|88
1612872300000|2021-02-09 12:05:00|1403.8|1402.8|1403.2|1402.2|1403.9|1402.9|1403.1|1402.1|239
1612872600000|2021-02-09 12:10:00|1403.3|1402.3|1403.2|1402.2|1403.3|1402.3|1403.1|1402.1|98
1612872900000|2021-02-09 12:15:00|1403.3|1402.3|1404.1|1403.1|1404.1|1403.1|1403.2|1402.2|33
1612873200000|2021-02-09 12:20:00|1404.3|1403.3|1404.2|1403.2|1404.3|1403.3|1404.2|1403.2|5
1612873500000|2021-02-09 12:25:00|1403.9|1402.9|1403.8|1402.8|1404|1403|1403.8|1402.8|9
1612873800000|2021-02-09 12:30:00|1404|1403|1404.3|1403.3|1404.3|1403.3|1403.9|1402.9|39
1612874100000|2021-02-09 12:35:00|1404.2|1403.2|1403.5|1402.5|1404.4|1403.4|1403.4|1402.4|379
1612874400000|2021-02-09 12:40:00|1403.6|1402.6|1402.7|1401.7|1403.6|1402.6|1402.6|1401.6|378
1612874700000|2021-02-09 12:45:00|1402.6|1401.6|1402|1401|1402.7|1401.7|1402|1401|99
1612875000000|2021-02-09 12:50:00|1402.1|1401.1|1402.2|1401.2|1402.3|1401.3|1402|1401|38
1612875300000|2021-02-09 12:55:00|1402.3|1401.3|1401.9|1400.9|1402.5|1401.5|1401.9|1400.9|138
1612875600000|2021-02-09 13:00:00|1402|1401|1401.8|1400.8|1402|1401|1401.5|1400.5|213
1612875900000|2021-02-09 13:05:00|1401.9|1400.9|1401.3|1400.3|1401.9|1400.9|1401|1400|295
1612876200000|2021-02-09 13:10:00|1401.2|1400.2|1401.5|1400.5|1401.5|1400.5|1401.1|1400.1|242
1612876500000|2021-02-09 13:15:00|1401.3|1400.3|1400.7|1399.7|1401.3|1400.3|1400.3|1399.3|243
1612876800000|2021-02-09 13:20:00|1400.6|1399.6|1401|1400|1401.1|1400.1|1400.6|1399.6|158
1612877100000|2021-02-09 13:25:00|1400.9|1399.9|1401|1400|1401|1400|1400.6|1399.6|118
1612877400000|2021-02-09 13:30:00|1401.1|1400.1|1400.6|1399.6|1401.2|1400.2|1400.6|1399.6|181
1612877700000|2021-02-09 13:35:00|1400.7|1399.7|1400.6|1399.6|1400.9|1399.9|1400.5|1399.5|115
1612878000000|2021-02-09 13:40:00|1400.7|1399.7|1402.1|1401.1|1402.2|1401.2|1400.7|1399.7|206
1612878300000|2021-02-09 13:45:00|1402.2|1401.2|1402.8|1401.8|1403|1402|1402.2|1401.2|116
1612878600000|2021-02-09 13:50:00|1402.7|1401.7|1402.8|1401.8|1403.4|1402.4|1402.7|1401.7|110
1612878900000|2021-02-09 13:55:00|1402.7|1401.7|1403.4|1402.4|1403.5|1402.5|1402.6|1401.6|109
1612879200000|2021-02-09 14:00:00|1403.3|1402.3|1402.7|1401.7|1403.3|1402.3|1402.5|1401.5|388
1612879500000|2021-02-09 14:05:00|1402.8|1401.8|1403.2|1402.2|1403.2|1402.2|1401.9|1400.9|184
1612879800000|2021-02-09 14:10:00|1403.1|1402.1|1402.6|1401.6|1403.2|1402.2|1402.6|1401.6|99
1612880100000|2021-02-09 14:15:00|1402.7|1401.7|1402|1401|1402.9|1401.9|1401.8|1400.8|97
1612880400000|2021-02-09 14:20:00|1402.1|1401.1|1402.1|1401.1|1402.2|1401.2|1401.7|1400.7|159
1612880700000|2021-02-09 14:25:00|1402|1401|1401.8|1400.8|1402.1|1401.1|1401.3|1400.3|849
1612881000000|2021-02-09 14:30:00|1401.6|1401.1|1407.4|1406.9|1407.6|1407.1|1401.6|1401.1|3551
1612881300000|2021-02-09 14:35:00|1407.6|1407.1|1406.1|1405.6|1408.4|1407.9|1406|1405.5|1972
1612881600000|2021-02-09 14:40:00|1406|1405.5|1406.6|1406.1|1406.9|1406.4|1404.1|1403.6|1791
1612881900000|2021-02-09 14:45:00|1406.7|1406.2|1406.5|1406|1407.9|1407.4|1405.9|1405.4|1033
1612882200000|2021-02-09 14:50:00|1406.7|1406.2|1406.6|1406.1|1407.5|1407|1406|1405.5|823
1612882500000|2021-02-09 14:55:00|1406.5|1406|1407.7|1407.2|1408.4|1407.9|1406.4|1405.9|682
1612882800000|2021-02-09 15:00:00|1407.9|1407.4|1407.3|1406.8|1408.3|1407.8|1406.6|1406.1|738
1612883100000|2021-02-09 15:05:00|1407.4|1406.9|1409.9|1409.4|1409.9|1409.4|1407.2|1406.7|778
1612883400000|2021-02-09 15:10:00|1410|1409.5|1410.3|1409.8|1410.7|1410.2|1409.7|1409.2|426
1612883700000|2021-02-09 15:15:00|1410.2|1409.7|1410.3|1409.8|1410.5|1410|1409.5|1409|627
1612884000000|2021-02-09 15:20:00|1410.4|1409.9|1410.2|1409.7|1411.1|1410.6|1410|1409.5|323
1612884300000|2021-02-09 15:25:00|1410.3|1409.8|1410.7|1410.2|1411.1|1410.6|1410.2|1409.7|454
1612884600000|2021-02-09 15:30:00|1410.6|1410.1|1410.2|1409.7|1411|1410.5|1410.2|1409.7|1159
1612884900000|2021-02-09 15:35:00|1410.1|1409.6|1409.8|1409.3|1410.5|1410|1409.3|1408.8|1955
1612885200000|2021-02-09 15:40:00|1409.9|1409.4|1409.9|1409.4|1410.1|1409.6|1409.4|1408.9|1251
1612885500000|2021-02-09 15:45:00|1409.8|1409.3|1411.1|1410.6|1411.2|1410.7|1409|1408.5|911
1612885800000|2021-02-09 15:50:00|1411.3|1410.8|1411.4|1410.9|1412.2|1411.7|1411.3|1410.8|365
1612886100000|2021-02-09 15:55:00|1411.3|1410.8|1411.6|1411.1|1411.7|1411.2|1411|1410.5|552
1612886400000|2021-02-09 16:00:00|1411.5|1411|1411.4|1410.9|1411.6|1411.1|1410.7|1410.2|666
1612886700000|2021-02-09 16:05:00|1411.6|1411.1|1410.7|1410.2|1411.6|1411.1|1410.6|1410.1|1104
1612887000000|2021-02-09 16:10:00|1410.8|1410.3|1409.6|1409.1|1410.8|1410.3|1409.5|1409|305
1612887300000|2021-02-09 16:15:00|1409.4|1408.9|1407.7|1407.2|1409.4|1408.9|1407.4|1406.9|719
1612887600000|2021-02-09 16:20:00|1407.8|1407.3|1409.9|1409.4|1410|1409.5|1407.7|1407.2|462
1612887900000|2021-02-09 16:25:00|1409.7|1409.2|1408.9|1408.4|1410|1409.5|1408.8|1408.3|655
1612888200000|2021-02-09 16:30:00|1409|1408.5|1410.9|1410.4|1410.9|1410.4|1409|1408.5|519
1612888500000|2021-02-09 16:35:00|1411|1410.5|1411.6|1411.1|1412|1411.5|1411|1410.5|525
1612888800000|2021-02-09 16:40:00|1411.7|1411.2|1411.4|1410.9|1412.4|1411.9|1411.3|1410.8|868
1612889100000|2021-02-09 16:45:00|1411.5|1411|1412.2|1411.7|1412.6|1412.1|1411.4|1410.9|412
1612889400000|2021-02-09 16:50:00|1412.4|1411.9|1412.5|1412|1412.6|1412.1|1412.2|1411.7|193
1612889700000|2021-02-09 16:55:00|1412.6|1412.1|1412|1411.5|1412.8|1412.3|1412|1411.5|515
1612890000000|2021-02-09 17:00:00|1411.9|1411.4|1411.8|1411.3|1412.5|1412|1411.6|1411.1|763
1612890300000|2021-02-09 17:05:00|1411.9|1411.4|1412.6|1412.1|1412.9|1412.4|1411.9|1411.4|453
1612890600000|2021-02-09 17:10:00|1412.7|1412.2|1413.9|1413.4|1413.9|1413.4|1412.7|1412.2|291
1612890900000|2021-02-09 17:15:00|1414.1|1413.6|1413.6|1413.1|1414.2|1413.7|1413.4|1412.9|426
1612891200000|2021-02-09 17:20:00|1413.7|1413.2|1415.1|1414.6|1415.1|1414.6|1413.7|1413.2|894
1612891500000|2021-02-09 17:25:00|1415.2|1414.7|1414.2|1413.7|1415.5|1415|1414.2|1413.7|512
1612891800000|2021-02-09 17:30:00|1414.3|1413.8|1413.9|1413.4|1414.6|1414.1|1413.7|1413.2|191
1612892100000|2021-02-09 17:35:00|1413.7|1413.2|1413.9|1413.4|1414|1413.5|1413.5|1413|153
1612892400000|2021-02-09 17:40:00|1413.8|1413.3|1413.9|1413.4|1414.2|1413.7|1413.7|1413.2|213
1612892700000|2021-02-09 17:45:00|1413.7|1413.2|1413.5|1413|1414|1413.5|1413.2|1412.7|234
1612893000000|2021-02-09 17:50:00|1413.4|1412.9|1413.8|1413.3|1414|1413.5|1413.4|1412.9|188
1612893300000|2021-02-09 17:55:00|1413.9|1413.4|1414.2|1413.7|1414.3|1413.8|1413.2|1412.7|151
1612893600000|2021-02-09 18:00:00|1414.3|1413.8|1413.5|1413|1414.7|1414.2|1413.2|1412.7|307
1612893900000|2021-02-09 18:05:00|1413.4|1412.9|1412.5|1412|1413.4|1412.9|1412.4|1411.9|302
1612894200000|2021-02-09 18:10:00|1412.6|1412.1|1412.9|1412.4|1413.1|1412.6|1412.6|1412.1|192
1612894500000|2021-02-09 18:15:00|1412.8|1412.3|1413.9|1413.4|1413.9|1413.4|1412.8|1412.3|251
1612894800000|2021-02-09 18:20:00|1414|1413.5|1413.4|1412.9|1414.3|1413.8|1413.3|1412.8|295
1612895100000|2021-02-09 18:25:00|1413.5|1413|1413.1|1412.6|1413.5|1413|1412.9|1412.4|140
1612895400000|2021-02-09 18:30:00|1413.2|1412.7|1413|1412.5|1413.2|1412.7|1412.9|1412.4|115
1612895700000|2021-02-09 18:35:00|1413.2|1412.7|1413.3|1412.8|1413.5|1413|1413.1|1412.6|346
1612896000000|2021-02-09 18:40:00|1413.2|1412.7|1413.2|1412.7|1413.3|1412.8|1413.1|1412.6|138
1612896300000|2021-02-09 18:45:00|1413.3|1412.8|1412.9|1412.4|1413.3|1412.8|1412.9|1412.4|138
1612896600000|2021-02-09 18:50:00|1413|1412.5|1413|1412.5|1413.1|1412.6|1412.6|1412.1|48
1612896900000|2021-02-09 18:55:00|1413.1|1412.6|1414.1|1413.6|1414.3|1413.8|1413.1|1412.6|461
1612897200000|2021-02-09 19:00:00|1414.2|1413.7|1414.1|1413.6|1414.8|1414.3|1414|1413.5|303
1612897500000|2021-02-09 19:05:00|1414.2|1413.7|1414.8|1414.3|1414.8|1414.3|1414.2|1413.7|118
1612897800000|2021-02-09 19:10:00|1414.7|1414.2|1414.8|1414.3|1415|1414.5|1414.6|1414.1|128
1612898100000|2021-02-09 19:15:00|1414.9|1414.4|1415|1414.5|1415.1|1414.6|1414.7|1414.2|149
1612898400000|2021-02-09 19:20:00|1415.1|1414.6|1415.2|1414.7|1415.3|1414.8|1414.6|1414.1|217
1612898700000|2021-02-09 19:25:00|1415.3|1414.8|1415.5|1415|1415.5|1415|1415.2|1414.7|210
1612899000000|2021-02-09 19:30:00|1415.6|1415.1|1415.8|1415.3|1415.9|1415.4|1415.4|1414.9|579
1612899300000|2021-02-09 19:35:00|1415.7|1415.2|1416|1415.5|1416.2|1415.7|1415.7|1415.2|198
1612899600000|2021-02-09 19:40:00|1415.9|1415.4|1416.1|1415.6|1416.2|1415.7|1415.8|1415.3|274
1612899900000|2021-02-09 19:45:00|1416|1415.5|1416.6|1416.1|1416.7|1416.2|1416|1415.5|413
1612900200000|2021-02-09 19:50:00|1416.7|1416.2|1417|1416.5|1417|1416.5|1416.5|1416|239
1612900500000|2021-02-09 19:55:00|1416.9|1416.4|1416.5|1416|1417|1416.5|1416.5|1416|361
1612900800000|2021-02-09 20:00:00|1416.6|1416.1|1416.5|1416|1416.6|1416.1|1416.1|1415.6|132
1612901100000|2021-02-09 20:05:00|1416.4|1415.9|1416.3|1415.8|1416.8|1416.3|1416.3|1415.8|137
1612901400000|2021-02-09 20:10:00|1416.4|1415.9|1417.3|1416.8|1417.3|1416.8|1416.4|1415.9|173
1612901700000|2021-02-09 20:15:00|1417.4|1416.9|1417.1|1416.6|1417.4|1416.9|1416.8|1416.3|337
1612902000000|2021-02-09 20:20:00|1417.2|1416.7|1416|1415.5|1417.2|1416.7|1415.9|1415.4|443
1612902300000|2021-02-09 20:25:00|1416.1|1415.6|1416.4|1415.9|1416.4|1415.9|1416|1415.5|246
1612902600000|2021-02-09 20:30:00|1416.3|1415.8|1416.9|1416.4|1416.9|1416.4|1416.3|1415.8|426
1612902900000|2021-02-09 20:35:00|1417|1416.5|1417.5|1417|1417.7|1417.2|1416.9|1416.4|437
1612903200000|2021-02-09 20:40:00|1417.4|1416.9|1417.2|1416.7|1417.5|1417|1417|1416.5|426
1612903500000|2021-02-09 20:45:00|1417.1|1416.6|1416.2|1415.7|1417.5|1417|1416.2|1415.7|470
1612903800000|2021-02-09 20:50:00|1416.3|1415.8|1415.1|1414.6|1416.3|1415.8|1415|1414.5|1004
1612904100000|2021-02-09 20:55:00|1415.2|1414.7|1416.4|1415.9|1416.9|1416.4|1414.6|1414.1|6988
1612904400000|2021-02-09 21:00:00|1416.5|1415.4|1416.5|1415.5|1416.6|1415.6|1416|1415|705
1612904700000|2021-02-09 21:05:00|1416.4|1415.4|1415.8|1414.8|1416.5|1415.5|1415.5|1414.5|104
1612905000000|2021-02-09 21:10:00|1415.9|1414.9|1415.5|1414.5|1416.4|1415.4|1415.5|1414.5|39
1612905300000|2021-02-09 21:15:00|1415.9|1414.9|1416|1415|1416|1415|1415.9|1414.9|2
1612905600000|2021-02-09 21:20:00|1416.3|1415.3|1416.3|1415.3|1416.3|1415.3|1416.3|1415.3|1
1612905900000|2021-02-09 21:25:00|1415.8|1414.8|1415.6|1414.6|1415.9|1414.9|1415.5|1414.5|45
1612906200000|2021-02-09 21:30:00|1415.4|1414.4|1416.1|1415.1|1416.1|1415.1|1415.4|1414.4|9
1612906500000|2021-02-09 21:35:00|1415.7|1414.7|1415.7|1414.7|1415.7|1414.7|1415.7|1414.7|1
1612906800000|2021-02-09 21:40:00|1416.1|1415.1|1416.9|1415.9|1416.9|1415.9|1416.1|1415.1|20
1612907100000|2021-02-09 21:45:00|1417.2|1416.2|1417.2|1416.2|1417.2|1416.2|1417.2|1416.2|1
1612907700000|2021-02-09 21:55:00|1417.8|1416.8|1417.7|1416.7|1418.1|1417.1|1417.7|1416.7|19
1612908000000|2021-02-09 22:00:00|1417.9|1416.9|1417.8|1416.8|1417.9|1416.9|1417.8|1416.8|5
1612908600000|2021-02-09 22:10:00|1415.5|1414.5|1415.5|1414.5|1415.5|1414.5|1415.5|1414.5|1
1612911600000|2021-02-09 23:00:00|1416|1414|1415.6|1413.6|1416.4|1414.4|1415.5|1413.5|0
1612911900000|2021-02-09 23:05:00|1415.5|1413.5|1415.8|1413.8|1415.9|1413.9|1415.5|1413.5|0
1612912200000|2021-02-09 23:10:00|1415.7|1413.7|1415.7|1413.7|1415.7|1413.7|1415.5|1413.5|0
1612912500000|2021-02-09 23:15:00|1415.6|1413.6|1415.6|1413.6|1415.9|1413.9|1415.5|1413.5|0
1612912800000|2021-02-09 23:20:00|1415.7|1413.7|1415.7|1413.7|1415.7|1413.7|1415.6|1413.6|0
1612913100000|2021-02-09 23:25:00|1415.8|1413.8|1415.2|1413.2|1415.8|1413.8|1415|1413|0
1612913400000|2021-02-09 23:30:00|1415.3|1413.3|1415.4|1413.4|1415.4|1413.4|1415.1|1413.1|0
1612913700000|2021-02-09 23:35:00|1415.5|1413.5|1415.7|1413.7|1415.7|1413.7|1415.4|1413.4|0
1612914000000|2021-02-09 23:40:00|1415.6|1413.6|1415.8|1413.8|1415.8|1413.8|1415.6|1413.6|0
1612914300000|2021-02-09 23:45:00|1415.9|1413.9|1415.7|1413.7|1415.9|1413.9|1415.6|1413.6|0
1612914600000|2021-02-09 23:50:00|1415.5|1413.5|1415.4|1413.4|1415.5|1413.5|1415.2|1413.2|0
1612914900000|2021-02-09 23:55:00|1415.3|1413.3|1415.1|1413.1|1415.5|1413.5|1415.1|1413.1|0
1612915200000|2021-02-10 00:00:00|1415.2|1413.2|1414.9|1412.9|1415.2|1413.2|1414.8|1412.8|0
1612915500000|2021-02-10 00:05:00|1415|1413|1414.8|1412.8|1415|1413|1414.5|1412.5|0
1612915800000|2021-02-10 00:10:00|1414.9|1412.9|1415.1|1413.1|1415.1|1413.1|1414.5|1412.5|0
1612916100000|2021-02-10 00:15:00|1415|1413|1414.8|1412.8|1415|1413|1414.6|1412.6|0
1612916400000|2021-02-10 00:20:00|1414.9|1412.9|1415.1|1413.1|1415.2|1413.2|1414.8|1412.8|0
1612916700000|2021-02-10 00:25:00|1415.2|1413.2|1415.5|1413.5|1415.6|1413.6|1415.1|1413.1|0
1612917000000|2021-02-10 00:30:00|1415.4|1413.4|1415.1|1413.1|1415.5|1413.5|1414.9|1412.9|0
1612917300000|2021-02-10 00:35:00|1415|1413|1415.4|1413.4|1415.4|1413.4|1415|1413|0
1612917600000|2021-02-10 00:40:00|1415.3|1413.3|1415.3|1413.3|1415.4|1413.4|1415.2|1413.2|0
1612917900000|2021-02-10 00:45:00|1415.2|1413.2|1415.3|1413.3|1415.4|1413.4|1415|1413|0
1612918200000|2021-02-10 00:50:00|1415.2|1413.2|1415.3|1413.3|1415.4|1413.4|1415.1|1413.1|0
1612918500000|2021-02-10 00:55:00|1415.4|1413.4|1415.4|1413.4|1415.5|1413.5|1415.2|1413.2|0
1612918800000|2021-02-10 01:00:00|1414.9|1413.9|1414.7|1413.7|1414.9|1413.9|1413.4|1412.4|39
1612919100000|2021-02-10 01:05:00|1414.3|1413.3|1414|1413|1414.4|1413.4|1414|1413|18
1612919400000|2021-02-10 01:10:00|1413.8|1412.8|1412.7|1411.7|1413.8|1412.8|1411.9|1410.9|78
1612919700000|2021-02-10 01:15:00|1413.4|1412.4|1417.4|1416.4|1418.2|1417.2|1413.4|1412.4|193
1612920000000|2021-02-10 01:20:00|1417|1416|1415.8|1414.8|1417|1416|1415.6|1414.6|28
1612920300000|2021-02-10 01:25:00|1415.3|1414.3|1415.4|1414.4|1415.4|1414.4|1414.7|1413.7|30
1612920600000|2021-02-10 01:30:00|1415.7|1414.7|1413.9|1412.9|1416.8|1415.8|1413.7|1412.7|163
1612920900000|2021-02-10 01:35:00|1414|1413|1414|1413|1414|1413|1414|1413|1
1612921200000|2021-02-10 01:40:00|1416|1415|1416|1415|1416|1415|1416|1415|2
1612921500000|2021-02-10 01:45:00|1416.7|1415.7|1417.2|1416.2|1417.4|1416.4|1416.7|1415.7|14
1612921800000|2021-02-10 01:50:00|1416.7|1415.7|1416.7|1415.7|1416.7|1415.7|1416.7|1415.7|2
1612922100000|2021-02-10 01:55:00|1418.7|1417.7|1418.6|1417.6|1419|1418|1418.6|1417.6|4
1612922400000|2021-02-10 02:00:00|1418.4|1417.4|1421.4|1420.4|1421.4|1420.4|1418.4|1417.4|108
1612922700000|2021-02-10 02:05:00|1421.5|1420.5|1420.9|1419.9|1421.7|1420.7|1420.9|1419.9|156
1612923000000|2021-02-10 02:10:00|1420.7|1419.7|1420.6|1419.6|1421.4|1420.4|1420.6|1419.6|9
1612923300000|2021-02-10 02:15:00|1420.2|1419.2|1420.8|1419.8|1420.8|1419.8|1419.9|1418.9|11
1612923600000|2021-02-10 02:20:00|1420.9|1419.9|1419.6|1418.6|1421.5|1420.5|1419.6|1418.6|19
1612923900000|2021-02-10 02:25:00|1419.5|1418.5|1419.7|1418.7|1419.9|1418.9|1419.4|1418.4|4
1612924200000|2021-02-10 02:30:00|1420.5|1419.5|1421.1|1420.1|1421.1|1420.1|1420.3|1419.3|13
1612924500000|2021-02-10 02:35:00|1421.9|1420.9|1421.5|1420.5|1422.1|1421.1|1421.5|1420.5|120
1612924800000|2021-02-10 02:40:00|1421.4|1420.4|1420.9|1419.9|1421.5|1420.5|1420.9|1419.9|14
1612925100000|2021-02-10 02:45:00|1421.8|1420.8|1421.6|1420.6|1421.9|1420.9|1421.4|1420.4|9
1612925400000|2021-02-10 02:50:00|1421.5|1420.5|1421.4|1420.4|1421.7|1420.7|1421|1420|24
1612925700000|2021-02-10 02:55:00|1421.6|1420.6|1422|1421|1422|1421|1421.5|1420.5|9
1612926000000|2021-02-10 03:00:00|1422.8|1421.8|1423.2|1422.2|1423.2|1422.2|1422.8|1421.8|26
1612926300000|2021-02-10 03:05:00|1423.1|1422.1|1422.8|1421.8|1423.3|1422.3|1422.7|1421.7|69
1612926600000|2021-02-10 03:10:00|1423.4|1422.4|1424|1423|1424.1|1423.1|1423.4|1422.4|98
1612926900000|2021-02-10 03:15:00|1423.9|1422.9|1424|1423|1424.1|1423.1|1423.8|1422.8|31
1612927200000|2021-02-10 03:20:00|1423.9|1422.9|1424.4|1423.4|1424.5|1423.5|1423.9|1422.9|5
1612927500000|2021-02-10 03:25:00|1424.8|1423.8|1424.5|1423.5|1424.8|1423.8|1424.5|1423.5|2
1612927800000|2021-02-10 03:30:00|1424.6|1423.6|1424.2|1423.2|1424.6|1423.6|1424.2|1423.2|7
1612928100000|2021-02-10 03:35:00|1423.7|1422.7|1423.5|1422.5|1423.9|1422.9|1423.5|1422.5|4
1612928400000|2021-02-10 03:40:00|1423.8|1422.8|1424.6|1423.6|1424.6|1423.6|1423.8|1422.8|15
1612928700000|2021-02-10 03:45:00|1425|1424|1425|1424|1425.4|1424.4|1425|1424|20
1612929000000|2021-02-10 03:50:00|1424.3|1423.3|1424.3|1423.3|1424.3|1423.3|1424.3|1423.3|3
1612929300000|2021-02-10 03:55:00|1423.3|1422.3|1422.8|1421.8|1423.3|1422.3|1422.8|1421.8|5
1612930500000|2021-02-10 04:15:00|1423.2|1422.2|1423|1422|1423.2|1422.2|1423|1422|3
1612930800000|2021-02-10 04:20:00|1423.6|1422.6|1423.6|1422.6|1423.6|1422.6|1423.6|1422.6|2
1612931100000|2021-02-10 04:25:00|1424|1423|1423.8|1422.8|1424.2|1423.2|1423.8|1422.8|46
1612931400000|2021-02-10 04:30:00|1423.9|1422.9|1423.7|1422.7|1423.9|1422.9|1423.7|1422.7|19
1612931700000|2021-02-10 04:35:00|1423.6|1422.6|1423.6|1422.6|1423.6|1422.6|1423.5|1422.5|4
1612932300000|2021-02-10 04:45:00|1423.9|1422.9|1423.4|1422.4|1423.9|1422.9|1423|1422|24
1612932600000|2021-02-10 04:50:00|1423.2|1422.2|1422.9|1421.9|1423.2|1422.2|1422.8|1421.8|37
1612932900000|2021-02-10 04:55:00|1422.8|1421.8|1422.3|1421.3|1422.9|1421.9|1422.3|1421.3|48
1612933200000|2021-02-10 05:00:00|1422.2|1421.2|1422.9|1421.9|1422.9|1421.9|1422.2|1421.2|34
1612933500000|2021-02-10 05:05:00|1421.4|1420.4|1421.7|1420.7|1421.7|1420.7|1421.3|1420.3|12
1612933800000|2021-02-10 05:10:00|||||||||3
1612934100000|2021-02-10 05:15:00|1421.8|1420.8|1421.9|1420.9|1421.9|1420.9|1421.8|1420.8|3
1612934400000|2021-02-10 05:20:00|1421.6|1420.6|1421.4|1420.4|1421.6|1420.6|1421.3|1420.3|23
1612934700000|2021-02-10 05:25:00|1421.5|1420.5|1422.7|1421.7|1422.7|1421.7|1421.5|1420.5|25
1612935000000|2021-02-10 05:30:00|1422.9|1421.9|1422.5|1421.5|1423.2|1422.2|1422.4|1421.4|54
1612935300000|2021-02-10 05:35:00|1422.7|1421.7|1422.9|1421.9|1422.9|1421.9|1422.5|1421.5|5
1612935600000|2021-02-10 05:40:00|1423.6|1422.6|1423.5|1422.5|1423.9|1422.9|1423.5|1422.5|16
1612935900000|2021-02-10 05:45:00|1423.4|1422.4|1423|1422|1423.4|1422.4|1423|1422|6
1612936200000|2021-02-10 05:50:00|1423.2|1422.2|1423.3|1422.3|1423.3|1422.3|1423|1422|4
1612936500000|2021-02-10 05:55:00|1423.2|1422.2|1423|1422|1423.2|1422.2|1422.9|1421.9|8
1612936800000|2021-02-10 06:00:00|1422.7|1421.7|1422.7|1421.7|1422.7|1421.7|1422.5|1421.5|13
1612937100000|2021-02-10 06:05:00|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|2
1612937400000|2021-02-10 06:10:00|1423.2|1422.2|1422.9|1421.9|1423.3|1422.3|1422.9|1421.9|28
1612937700000|2021-02-10 06:15:00|1423.1|1422.1|1423.5|1422.5|1423.5|1422.5|1423.1|1422.1|4
1612938000000|2021-02-10 06:20:00|1423.6|1422.6|1423.8|1422.8|1423.8|1422.8|1423.6|1422.6|2
1612938300000|2021-02-10 06:25:00|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|3
1612938600000|2021-02-10 06:30:00|1424.3|1423.3|1424.5|1423.5|1424.5|1423.5|1424.2|1423.2|9
1612938900000|2021-02-10 06:35:00|1423.8|1422.8|1423.8|1422.8|1423.8|1422.8|1423.8|1422.8|2
1612939200000|2021-02-10 06:40:00|1424.4|1423.4|1424.4|1423.4|1424.4|1423.4|1424|1423|33
1612939500000|2021-02-10 06:45:00|1424.2|1423.2|1423.2|1422.2|1424.3|1423.3|1423.2|1422.2|29
1612939800000|2021-02-10 06:50:00|1423.4|1422.4|1423.4|1422.4|1423.4|1422.4|1423.3|1422.3|11
1612940100000|2021-02-10 06:55:00|1423.8|1422.8|1423.5|1422.5|1423.9|1422.9|1423.3|1422.3|12
1612940400000|2021-02-10 07:00:00|1423.9|1422.9|1423.1|1422.1|1423.9|1422.9|1422.8|1421.8|52
1612940700000|2021-02-10 07:05:00|1423|1422|1423.9|1422.9|1423.9|1422.9|1423|1422|20
1612941000000|2021-02-10 07:10:00|1424|1423|1423.4|1422.4|1424|1423|1423.3|1422.3|43
1612941300000|2021-02-10 07:15:00|1423.5|1422.5|1424.3|1423.3|1424.3|1423.3|1423.3|1422.3|20
1612941600000|2021-02-10 07:20:00|1424.6|1423.6|1424.9|1423.9|1425|1424|1424.6|1423.6|39
1612941900000|2021-02-10 07:25:00|1425.1|1424.1|1425.2|1424.2|1425.7|1424.7|1424.8|1423.8|134
1612942200000|2021-02-10 07:30:00|1425.3|1424.3|1427|1426|1427|1426|1425.3|1424.3|137
1612942500000|2021-02-10 07:35:00|1427.1|1426.1|1427.6|1426.6|1427.9|1426.9|1427.1|1426.1|162
1612942800000|2021-02-10 07:40:00|1427.7|1426.7|1427.5|1426.5|1427.9|1426.9|1427.2|1426.2|197
1612943100000|2021-02-10 07:45:00|1427.3|1426.3|1427.6|1426.6|1428.3|1427.3|1427.3|1426.3|167
1612943400000|2021-02-10 07:50:00|1427.7|1426.7|1427.5|1426.5|1428|1427|1427.4|1426.4|88
1612943700000|2021-02-10 07:55:00|1427.4|1426.4|1426.7|1425.7|1427.4|1426.4|1425.9|1424.9|87
1612944000000|2021-02-10 08:00:00|1426.9|1425.9|1426.2|1425.2|1426.9|1425.9|1425.2|1424.2|196
1612944300000|2021-02-10 08:05:00|1426.1|1425.1|1424.6|1423.6|1426.2|1425.2|1424.6|1423.6|157
1612944600000|2021-02-10 08:10:00|1424.7|1423.7|1425.6|1424.6|1425.6|1424.6|1423.4|1422.4|647
1612944900000|2021-02-10 08:15:00|1425.5|1424.5|1425.4|1424.4|1425.9|1424.9|1425.1|1424.1|344
1612945200000|2021-02-10 08:20:00|1425.3|1424.3|1426.2|1425.2|1426.5|1425.5|1425.1|1424.1|346
1612945500000|2021-02-10 08:25:00|1426.4|1425.4|1425.9|1424.9|1426.4|1425.4|1425.4|1424.4|113
1612945800000|2021-02-10 08:30:00|1425.8|1424.8|1424.9|1423.9|1426|1425|1424.7|1423.7|71
1612946100000|2021-02-10 08:35:00|1425.2|1424.2|1426.3|1425.3|1426.4|1425.4|1425.1|1424.1|140
1612946400000|2021-02-10 08:40:00|1426.4|1425.4|1426.6|1425.6|1426.8|1425.8|1426.2|1425.2|129
1612946700000|2021-02-10 08:45:00|1426.5|1425.5|1426.7|1425.7|1426.7|1425.7|1425.8|1424.8|149
1612947000000|2021-02-10 08:50:00|1426.5|1425.5|1427.5|1426.5|1427.6|1426.6|1426.4|1425.4|135
1612947300000|2021-02-10 08:55:00|1427.6|1426.6|1427.4|1426.4|1427.9|1426.9|1427.4|1426.4|194
1612947600000|2021-02-10 09:00:00|1427.5|1426.5|1426.6|1425.6|1427.5|1426.5|1426.5|1425.5|32
1612947900000|2021-02-10 09:05:00|1426.5|1425.5|1426.7|1425.7|1427.1|1426.1|1426.5|1425.5|112
1612948200000|2021-02-10 09:10:00|1426.5|1425.5|1426.7|1425.7|1427.2|1426.2|1426.4|1425.4|53
1612948500000|2021-02-10 09:15:00|1426.6|1425.6|1426.2|1425.2|1426.9|1425.9|1426.2|1425.2|99
1612948800000|2021-02-10 09:20:00|1426.1|1425.1|1426.1|1425.1|1426.1|1425.1|1425.7|1424.7|68
1612949100000|2021-02-10 09:25:00|1426|1425|1425.8|1424.8|1426|1425|1425.4|1424.4|97
1612949400000|2021-02-10 09:30:00|1425.9|1424.9|1426.1|1425.1|1426.4|1425.4|1425.7|1424.7|184
1612949700000|2021-02-10 09:35:00|1426|1425|1425.5|1424.5|1426.3|1425.3|1425.4|1424.4|126
1612950000000|2021-02-10 09:40:00|1425.6|1424.6|1425.7|1424.7|1425.8|1424.8|1425.3|1424.3|38
1612950300000|2021-02-10 09:45:00|1425.8|1424.8|1426.1|1425.1|1426.3|1425.3|1425.8|1424.8|43
1612950600000|2021-02-10 09:50:00|1426.3|1425.3|1425.7|1424.7|1426.4|1425.4|1425.7|1424.7|32
1612950900000|2021-02-10 09:55:00|1425.6|1424.6|1425.7|1424.7|1425.8|1424.8|1425.2|1424.2|44
1612951200000|2021-02-10 10:00:00|1425.6|1424.6|1425.7|1424.7|1425.8|1424.8|1425.6|1424.6|30
1612951500000|2021-02-10 10:05:00|1425.6|1424.6|1425.6|1424.6|1425.7|1424.7|1425.6|1424.6|20
1612951800000|2021-02-10 10:10:00|1425.7|1424.7|1425.8|1424.8|1425.9|1424.9|1425.7|1424.7|13
1612952100000|2021-02-10 10:15:00|1425.4|1424.4|1425.8|1424.8|1425.9|1424.9|1425.1|1424.1|37
1612952400000|2021-02-10 10:20:00|1426|1425|1425.8|1424.8|1426|1425|1425.6|1424.6|4
1612952700000|2021-02-10 10:25:00|1426|1425|1425.7|1424.7|1426|1425|1425.7|1424.7|24
1612953000000|2021-02-10 10:30:00|1425.9|1424.9|1426|1425|1426|1425|1425.5|1424.5|22
1612953300000|2021-02-10 10:35:00|1426.1|1425.1|1426.2|1425.2|1426.2|1425.2|1426|1425|5
1612953600000|2021-02-10 10:40:00|1426|1425|1425.8|1424.8|1426|1425|1425.7|1424.7|13
1612953900000|2021-02-10 10:45:00|1425.9|1424.9|1426.1|1425.1|1426.3|1425.3|1425.9|1424.9|49
1612954200000|2021-02-10 10:50:00|1426|1425|1426.4|1425.4|1426.4|1425.4|1426|1425|2
1612954500000|2021-02-10 10:55:00|1426.6|1425.6|1427|1426|1427|1426|1426.6|1425.6|36
1612954800000|2021-02-10 11:00:00|1427.1|1426.1|1427.2|1426.2|1427.2|1426.2|1426.7|1425.7|27
1612955100000|2021-02-10 11:05:00|1427.1|1426.1|1427.7|1426.7|1427.7|1426.7|1427.1|1426.1|29
1612955400000|2021-02-10 11:10:00|1427.5|1426.5|1427.7|1426.7|1427.9|1426.9|1427.5|1426.5|26
1612955700000|2021-02-10 11:15:00|1427.8|1426.8|1427.7|1426.7|1428.1|1427.1|1427.7|1426.7|75
1612956000000|2021-02-10 11:20:00|1427.6|1426.6|1427.8|1426.8|1427.8|1426.8|1427.3|1426.3|115
1612956300000|2021-02-10 11:25:00|1427.9|1426.9|1427.7|1426.7|1428.5|1427.5|1427.7|1426.7|82
1612956600000|2021-02-10 11:30:00|1427.8|1426.8|1427.6|1426.6|1427.8|1426.8|1427.5|1426.5|35
1612956900000|2021-02-10 11:35:00|1427.7|1426.7|1427|1426|1427.7|1426.7|1427|1426|23
1612957200000|2021-02-10 11:40:00|1426.8|1425.8|1426.7|1425.7|1427.1|1426.1|1426.5|1425.5|114
1612957500000|2021-02-10 11:45:00|1426.6|1425.6|1427.5|1426.5|1427.5|1426.5|1426.6|1425.6|109
1612957800000|2021-02-10 11:50:00|1427.3|1426.3|1427.7|1426.7|1427.7|1426.7|1427.2|1426.2|65
1612958100000|2021-02-10 11:55:00|1427.5|1426.5|1426.6|1425.6|1427.7|1426.7|1426.6|1425.6|175
1612958400000|2021-02-10 12:00:00|1426.7|1425.7|1426.8|1425.8|1427|1426|1426.6|1425.6|100
1612958700000|2021-02-10 12:05:00|1426.4|1425.4|1425.7|1424.7|1426.4|1425.4|1425.5|1424.5|181
1612959000000|2021-02-10 12:10:00|1425.3|1424.3|1425.7|1424.7|1425.8|1424.8|1425.2|1424.2|93
1612959300000|2021-02-10 12:15:00|1425.8|1424.8|1426.1|1425.1|1426.1|1425.1|1425.8|1424.8|13
1612959600000|2021-02-10 12:20:00|1426.2|1425.2|1425.9|1424.9|1426.6|1425.6|1425.9|1424.9|160
1612959900000|2021-02-10 12:25:00|1425.8|1424.8|1426.2|1425.2|1426.2|1425.2|1425.5|1424.5|21
1612960200000|2021-02-10 12:30:00|1426.1|1425.1|1425.9|1424.9|1426.1|1425.1|1425.5|1424.5|48
1612960500000|2021-02-10 12:35:00|1426|1425|1425.9|1424.9|1426|1425|1425.4|1424.4|87
1612960800000|2021-02-10 12:40:00|1425.8|1424.8|1425.2|1424.2|1425.8|1424.8|1424.8|1423.8|167
1612961100000|2021-02-10 12:45:00|1425.3|1424.3|1425.2|1424.2|1425.5|1424.5|1425|1424|31
1612961400000|2021-02-10 12:50:00|1425.3|1424.3|1425.9|1424.9|1425.9|1424.9|1425.3|1424.3|73
1612961700000|2021-02-10 12:55:00|1425.8|1424.8|1425.8|1424.8|1425.9|1424.9|1425.6|1424.6|31
1612962000000|2021-02-10 13:00:00|1425.7|1424.7|1426.3|1425.3|1426.4|1425.4|1425.4|1424.4|47
1612962300000|2021-02-10 13:05:00|1426.4|1425.4|1426|1425|1426.4|1425.4|1425.7|1424.7|81
1612962600000|2021-02-10 13:10:00|1425.9|1424.9|1426.4|1425.4|1426.4|1425.4|1425.7|1424.7|109
1612962900000|2021-02-10 13:15:00|1426.6|1425.6|1426.3|1425.3|1426.6|1425.6|1426.1|1425.1|86
1612963200000|2021-02-10 13:20:00|1426.2|1425.2|1426|1425|1426.3|1425.3|1425.7|1424.7|107
1612963500000|2021-02-10 13:25:00|1425.9|1424.9|1425.8|1424.8|1425.9|1424.9|1425.4|1424.4|124
1612963800000|2021-02-10 13:30:00|1425.9|1424.9|1430|1429|1430.3|1429.3|1425.8|1424.8|766
1612964100000|2021-02-10 13:35:00|1429.9|1428.9|1429.8|1428.8|1430|1429|1429|1428|199
1612964400000|2021-02-10 13:40:00|1429.7|1428.7|1428.7|1427.7|1429.9|1428.9|1428.7|1427.7|206
1612964700000|2021-02-10 13:45:00|1428.6|1427.6|1429.4|1428.4|1429.6|1428.6|1428.3|1427.3|356
1612965000000|2021-02-10 13:50:00|1429.2|1428.2|1428.6|1427.6|1429.5|1428.5|1428.4|1427.4|54
1612965300000|2021-02-10 13:55:00|1428.5|1427.5|1427.8|1426.8|1428.7|1427.7|1427.7|1426.7|109
1612965600000|2021-02-10 14:00:00|1427.7|1426.7|1427.8|1426.8|1428|1427|1427.2|1426.2|133
1612965900000|2021-02-10 14:05:00|1427.7|1426.7|1428.4|1427.4|1428.4|1427.4|1427.7|1426.7|88
1612966200000|2021-02-10 14:10:00|1428.2|1427.2|1428.7|1427.7|1428.9|1427.9|1428.1|1427.1|158
1612966500000|2021-02-10 14:15:00|1428.8|1427.8|1428.6|1427.6|1428.8|1427.8|1428.5|1427.5|135
1612966800000|2021-02-10 14:20:00|1428.7|1427.7|1428.5|1427.5|1428.7|1427.7|1428|1427|177
1612967100000|2021-02-10 14:25:00|1428.4|1427.4|1429.7|1428.7|1430|1429|1428.4|1427.4|522
1612967400000|2021-02-10 14:30:00|1429.5|1429|1427.2|1426.7|1430.6|1430.1|1427.2|1426.7|2336
1612967700000|2021-02-10 14:35:00|1427.4|1426.9|1429.7|1429.2|1429.9|1429.4|1427.3|1426.8|988
1612968000000|2021-02-10 14:40:00|1429.6|1429.1|1429.8|1429.3|1430.2|1429.7|1427.9|1427.4|1037
1612968300000|2021-02-10 14:45:00|1429.7|1429.2|1430.1|1429.6|1430.4|1429.9|1429.5|1429|684
1612968600000|2021-02-10 14:50:00|1430|1429.5|1430.6|1430.1|1430.9|1430.4|1429.1|1428.6|1172
1612968900000|2021-02-10 14:55:00|1430.5|1430|1430.2|1429.7|1430.8|1430.3|1429.8|1429.3|511
1612969200000|2021-02-10 15:00:00|1430.3|1429.8|1430.7|1430.2|1430.8|1430.3|1429.9|1429.4|1053
1612969500000|2021-02-10 15:05:00|1430.8|1430.3|1430.5|1430|1431.4|1430.9|1430.2|1429.7|705
1612969800000|2021-02-10 15:10:00|1430.6|1430.1|1428.4|1427.9|1430.8|1430.3|1428.4|1427.9|1035
1612970100000|2021-02-10 15:15:00|1428.3|1427.8|1425.8|1425.3|1428.5|1428|1425.8|1425.3|1332
1612970400000|2021-02-10 15:20:00|1425.6|1425.1|1419.6|1419.1|1425.7|1425.2|1418.6|1418.1|1372
1612970700000|2021-02-10 15:25:00|1419.7|1419.2|1421.3|1420.8|1423.5|1423|1418.4|1417.9|1781
1612971000000|2021-02-10 15:30:00|1421.2|1420.7|1419.2|1418.7|1422.3|1421.8|1419|1418.5|1229
1612971300000|2021-02-10 15:35:00|1419.1|1418.6|1420.6|1420.1|1422|1421.5|1419.1|1418.6|1025
1612971600000|2021-02-10 15:40:00|1420.3|1419.8|1414.3|1413.8|1420.9|1420.4|1414.1|1413.6|2205
1612971900000|2021-02-10 15:45:00|1414.2|1413.7|1415.4|1414.9|1415.6|1415.1|1413.2|1412.7|3346
1612972200000|2021-02-10 15:50:00|1415.5|1415|1419.9|1419.4|1420.2|1419.7|1414.6|1414.1|1695
1612972500000|2021-02-10 15:55:00|1419.8|1419.3|1420.6|1420.1|1421|1420.5|1418.4|1417.9|1042
1612972800000|2021-02-10 16:00:00|1420.3|1419.8|1419.4|1418.9|1421.4|1420.9|1419.4|1418.9|791
1612973100000|2021-02-10 16:05:00|1419.3|1418.8|1420.1|1419.6|1420.5|1420|1418.2|1417.7|1265
1612973400000|2021-02-10 16:10:00|1420|1419.5|1422.8|1422.3|1423|1422.5|1419.9|1419.4|847
1612973700000|2021-02-10 16:15:00|1422.9|1422.4|1422|1421.5|1423.2|1422.7|1421.3|1420.8|1310
1612974000000|2021-02-10 16:20:00|1421.9|1421.4|1423|1422.5|1423.7|1423.2|1421.9|1421.4|747
1612974300000|2021-02-10 16:25:00|1423.3|1422.8|1420.9|1420.4|1423.4|1422.9|1420|1419.5|1374
1612974600000|2021-02-10 16:30:00|1420.8|1420.3|1422.2|1421.7|1422.4|1421.9|1419.6|1419.1|1877
1612974900000|2021-02-10 16:35:00|1422.4|1421.9|1421.6|1421.1|1422.6|1422.1|1421.5|1421|518
1612975200000|2021-02-10 16:40:00|1421.7|1421.2|1421.8|1421.3|1422.4|1421.9|1421.4|1420.9|365
1612975500000|2021-02-10 16:45:00|1421.9|1421.4|1422.5|1422|1422.5|1422|1421.3|1420.8|347
1612975800000|2021-02-10 16:50:00|1422.6|1422.1|1423.8|1423.3|1424.1|1423.6|1422.2|1421.7|351
1612976100000|2021-02-10 16:55:00|1423.9|1423.4|1423.1|1422.6|1424.8|1424.3|1422.7|1422.2|473
1612976400000|2021-02-10 17:00:00|1423|1422.5|1420.4|1419.9|1423.1|1422.6|1420.3|1419.8|1068
1612976700000|2021-02-10 17:05:00|1420.5|1420|1420.2|1419.7|1420.7|1420.2|1419.5|1419|616
1612977000000|2021-02-10 17:10:00|1420.1|1419.6|1421.3|1420.8|1421.3|1420.8|1419.7|1419.2|212
1612977300000|2021-02-10 17:15:00|1421.2|1420.7|1421.1|1420.6|1421.3|1420.8|1420.3|1419.8|259
1612977600000|2021-02-10 17:20:00|1421.3|1420.8|1419.5|1419|1421.3|1420.8|1419.5|1419|258
1612977900000|2021-02-10 17:25:00|1419.3|1418.8|1421.1|1420.6|1421.7|1421.2|1419.2|1418.7|286
1612978200000|2021-02-10 17:30:00|1421|1420.5|1421|1420.5|1421.6|1421.1|1420.6|1420.1|297
1612978500000|2021-02-10 17:35:00|1421.1|1420.6|1420.9|1420.4|1421.6|1421.1|1420.6|1420.1|215
1612978800000|2021-02-10 17:40:00|1420.7|1420.2|1421.5|1421|1421.6|1421.1|1420.7|1420.2|148
1612979100000|2021-02-10 17:45:00|1421.3|1420.8|1421.9|1421.4|1421.9|1421.4|1421.1|1420.6|180
1612979400000|2021-02-10 17:50:00|1421.8|1421.3|1422.7|1422.2|1422.7|1422.2|1421.8|1421.3|309
1612979700000|2021-02-10 17:55:00|1422.5|1422|1423|1422.5|1423.2|1422.7|1422.5|1422|273
1612980000000|2021-02-10 18:00:00|1422.8|1422.3|1422.8|1422.3|1423|1422.5|1422.5|1422|262
1612980300000|2021-02-10 18:05:00|1422.9|1422.4|1422.4|1421.9|1423|1422.5|1422.4|1421.9|156
1612980600000|2021-02-10 18:10:00|1422.3|1421.8|1422.6|1422.1|1422.8|1422.3|1422.3|1421.8|119
1612980900000|2021-02-10 18:15:00|1422.5|1422|1423.3|1422.8|1423.4|1422.9|1422.3|1421.8|182
1612981200000|2021-02-10 18:20:00|1423.2|1422.7|1423.9|1423.4|1424|1423.5|1423.2|1422.7|606
1612981500000|2021-02-10 18:25:00|1423.7|1423.2|1423.8|1423.3|1423.9|1423.4|1423.3|1422.8|282
1612981800000|2021-02-10 18:30:00|1423.7|1423.2|1424.7|1424.2|1424.8|1424.3|1423.7|1423.2|677
1612982100000|2021-02-10 18:35:00|1424.8|1424.3|1424.5|1424|1424.8|1424.3|1424.1|1423.6|551
1612982400000|2021-02-10 18:40:00|1424.4|1423.9|1424|1423.5|1424.6|1424.1|1424|1423.5|373
1612982700000|2021-02-10 18:45:00|1423.9|1423.4|1422.7|1422.2|1424|1423.5|1422.7|1422.2|226
1612983000000|2021-02-10 18:50:00|1422.6|1422.1|1423.9|1423.4|1424.2|1423.7|1422.4|1421.9|266
1612983300000|2021-02-10 18:55:00|1423.8|1423.3|1423.9|1423.4|1424|1423.5|1423.5|1423|243
1612983600000|2021-02-10 19:00:00|1423.7|1423.2|1423.7|1423.2|1424.6|1424.1|1423.4|1422.9|254
1612983900000|2021-02-10 19:05:00|1423.9|1423.4|1423.3|1422.8|1424.1|1423.6|1423|1422.5|389
1612984200000|2021-02-10 19:10:00|1423.4|1422.9|1423.1|1422.6|1423.6|1423.1|1423.1|1422.6|113
1612984500000|2021-02-10 19:15:00|1423.2|1422.7|1422.9|1422.4|1423.4|1422.9|1422.7|1422.2|112
1612984800000|2021-02-10 19:20:00|1423|1422.5|1423|1422.5|1423.2|1422.7|1422.5|1422|139
1612985100000|2021-02-10 19:25:00|1422.8|1422.3|1424.5|1424|1424.5|1424|1422.8|1422.3|272
1612985400000|2021-02-10 19:30:00|1424.4|1423.9|1424.9|1424.4|1425.2|1424.7|1424|1423.5|480
1612985700000|2021-02-10 19:35:00|1424.8|1424.3|1424.6|1424.1|1424.9|1424.4|1424.4|1423.9|123
1612986000000|2021-02-10 19:40:00|1424.7|1424.2|1424.8|1424.3|1425.2|1424.7|1424.7|1424.2|130
1612986300000|2021-02-10 19:45:00|1424.7|1424.2|1424.8|1424.3|1425|1424.5|1424.4|1423.9|218
1612986600000|2021-02-10 19:50:00|1424.7|1424.2|1424.2|1423.7|1424.9|1424.4|1424.1|1423.6|92
1612986900000|2021-02-10 19:55:00|1424.3|1423.8|1424.6|1424.1|1424.8|1424.3|1424.2|1423.7|152
1612987200000|2021-02-10 20:00:00|1424.7|1424.2|1425.2|1424.7|1425.6|1425.1|1424.7|1424.2|396
1612987500000|2021-02-10 20:05:00|1425|1424.5|1424.8|1424.3|1425.1|1424.6|1424.7|1424.2|122
1612987800000|2021-02-10 20:10:00|1424.7|1424.2|1424.6|1424.1|1425.1|1424.6|1424.2|1423.7|352
1612988100000|2021-02-10 20:15:00|1424.7|1424.2|1424.1|1423.6|1424.8|1424.3|1423.9|1423.4|158
1612988400000|2021-02-10 20:20:00|1424.2|1423.7|1423.3|1422.8|1424.2|1423.7|1423.2|1422.7|283
1612988700000|2021-02-10 20:25:00|1423.4|1422.9|1423.1|1422.6|1423.7|1423.2|1422.6|1422.1|299
1612989000000|2021-02-10 20:30:00|1423.2|1422.7|1422.3|1421.8|1423.6|1423.1|1422.2|1421.7|370
1612989300000|2021-02-10 20:35:00|1422.1|1421.6|1420.9|1420.4|1422.5|1422|1420.8|1420.3|468
1612989600000|2021-02-10 20:40:00|1420.7|1420.2|1419.4|1418.9|1421|1420.5|1419.4|1418.9|483
1612989900000|2021-02-10 20:45:00|1419.3|1418.8|1419.9|1419.4|1420.4|1419.9|1419.3|1418.8|1044
1612990200000|2021-02-10 20:50:00|1419.7|1419.2|1420.6|1420.1|1421.4|1420.9|1419.6|1419.1|1208
1612990500000|2021-02-10 20:55:00|1420.7|1420.2|1422.1|1421.6|1422.1|1421.6|1419.7|1419.2|6228
1612990800000|2021-02-10 21:00:00|1422.3|1421.3|1422.5|1421.5|1423.1|1422.1|1421.9|1420.9|834
1612991100000|2021-02-10 21:05:00|1422.6|1421.6|1422.9|1421.9|1423.3|1422.3|1422.4|1421.4|261
1612991400000|2021-02-10 21:10:00|1422.8|1421.8|1423.7|1422.7|1423.7|1422.7|1422.8|1421.8|212
1612991700000|2021-02-10 21:15:00|1423.6|1422.6|1423.3|1422.3|1424.2|1423.2|1423.3|1422.3|104
1612992000000|2021-02-10 21:20:00|1423.6|1422.6|1423.5|1422.5|1423.6|1422.6|1423.5|1422.5|6
1612992300000|2021-02-10 21:25:00|1424|1423|1424.3|1423.3|1424.5|1423.5|1424|1423|75
1612992600000|2021-02-10 21:30:00|1424.5|1423.5|1424.5|1423.5|1424.6|1423.6|1424.1|1423.1|28
1612992900000|2021-02-10 21:35:00|1423.9|1422.9|1423.9|1422.9|1423.9|1422.9|1423.9|1422.9|1
1612994100000|2021-02-10 21:55:00|1425.2|1424.2|1424.2|1423.2|1425.5|1424.5|1424.2|1423.2|48
1612996800000|2021-02-10 22:40:00|||||||||3
1612997700000|2021-02-10 22:55:00|1420.7|1419.7|1420.7|1419.7|1420.7|1419.7|1420.7|1419.7|2
1612998000000|2021-02-10 23:00:00|1421.2|1419.2|1420.3|1418.3|1421.4|1419.4|1419.9|1417.9|0
1612998300000|2021-02-10 23:05:00|1420.4|1418.4|1420.3|1418.3|1420.4|1418.4|1419.9|1417.9|0
1612998600000|2021-02-10 23:10:00|1420.4|1418.4|1420.3|1418.3|1420.4|1418.4|1420.1|1418.1|0
1612998900000|2021-02-10 23:15:00|1420.2|1418.2|1420.6|1418.6|1420.8|1418.8|1420|1418|0
1612999200000|2021-02-10 23:20:00|1420.7|1418.7|1421.1|1419.1|1421.4|1419.4|1420.5|1418.5|0
1612999500000|2021-02-10 23:25:00|1421.2|1419.2|1420.8|1418.8|1421.3|1419.3|1420.6|1418.6|0
1612999800000|2021-02-10 23:30:00|1420.9|1418.9|1420.7|1418.7|1421.1|1419.1|1420.4|1418.4|0
1613000100000|2021-02-10 23:35:00|1420.6|1418.6|1420.3|1418.3|1421|1419|1420.2|1418.2|0
1613000400000|2021-02-10 23:40:00|1420.4|1418.4|1420.5|1418.5|1420.6|1418.6|1420|1418|0
1613000700000|2021-02-10 23:45:00|1420.6|1418.6|1420.6|1418.6|1420.8|1418.8|1420.4|1418.4|0
1613001000000|2021-02-10 23:50:00|1420.7|1418.7|1420.4|1418.4|1420.7|1418.7|1420.4|1418.4|0
1613001300000|2021-02-10 23:55:00|1420.3|1418.3|1420.5|1418.5|1420.6|1418.6|1420.2|1418.2|0
1613001600000|2021-02-11 00:00:00|1420.4|1418.4|1420.3|1418.3|1420.5|1418.5|1420.3|1418.3|0
1613001900000|2021-02-11 00:05:00|1420.4|1418.4|1420.3|1418.3|1420.6|1418.6|1420|1418|0
1613002200000|2021-02-11 00:10:00|1420.2|1418.2|1420|1418|1420.3|1418.3|1420|1418|0
1613002500000|2021-02-11 00:15:00|1419.6|1417.6|1419.3|1417.3|1420|1418|1418.9|1416.9|0
1613002800000|2021-02-11 00:20:00|1419.1|1417.1|1418.8|1416.8|1419.4|1417.4|1418.6|1416.6|0
1613003100000|2021-02-11 00:25:00|1418.9|1416.9|1418.7|1416.7|1419.1|1417.1|1418.7|1416.7|0
1613003400000|2021-02-11 00:30:00|1418.8|1416.8|1417.8|1415.8|1419|1417|1417.8|1415.8|0
1613003700000|2021-02-11 00:35:00|1417.7|1415.7|1417.8|1415.8|1417.8|1415.8|1416.9|1414.9|0
1613004000000|2021-02-11 00:40:00|1417.9|1415.9|1417.7|1415.7|1418|1416|1417.5|1415.5|0
1613004300000|2021-02-11 00:45:00|1417.6|1415.6|1416.9|1414.9|1417.7|1415.7|1416.6|1414.6|0
1613004600000|2021-02-11 00:50:00|1416.7|1414.7|1415.9|1413.9|1417.1|1415.1|1415.7|1413.7|0
1613004900000|2021-02-11 00:55:00|1415.8|1413.8|1416.1|1414.1|1416.1|1414.1|1415.7|1413.7|0
1613005200000|2021-02-11 01:00:00|1416|1414|1419.6|1418.6|1420.8|1419.8|1416|1414|21
1613005500000|2021-02-11 01:05:00|1419.7|1418.7|1419.4|1418.4|1420.3|1419.3|1419.4|1418.4|85
1613005800000|2021-02-11 01:10:00|1419.7|1418.7|1419.6|1418.6|1419.7|1418.7|1419.3|1418.3|34
1613006100000|2021-02-11 01:15:00|1419.7|1418.7|1420.5|1419.5|1421|1420|1418.7|1417.7|79
1613006400000|2021-02-11 01:20:00|1420.7|1419.7|1419.9|1418.9|1420.7|1419.7|1419.8|1418.8|19
1613006700000|2021-02-11 01:25:00|1420.3|1419.3|1420.1|1419.1|1420.3|1419.3|1420|1419|7
1613007000000|2021-02-11 01:30:00|1420.6|1419.6|1419.7|1418.7|1420.6|1419.6|1419.7|1418.7|12
1613007300000|2021-02-11 01:35:00|1419.9|1418.9|1419|1418|1419.9|1418.9|1419|1418|15
1613007600000|2021-02-11 01:40:00|1418.9|1417.9|1417.6|1416.6|1418.9|1417.9|1417|1416|94
1613007900000|2021-02-11 01:45:00|1417.9|1416.9|1417.9|1416.9|1418.6|1417.6|1417.7|1416.7|25
1613008200000|2021-02-11 01:50:00|1418.2|1417.2|1418.4|1417.4|1418.4|1417.4|1417.5|1416.5|32
1613008500000|2021-02-11 01:55:00|1418.3|1417.3|1419.7|1418.7|1420|1419|1418.2|1417.2|35
1613008800000|2021-02-11 02:00:00|1419.8|1418.8|1420.3|1419.3|1420.4|1419.4|1419.3|1418.3|65
1613009100000|2021-02-11 02:05:00|1420.4|1419.4|1418.7|1417.7|1420.6|1419.6|1418.7|1417.7|55
1613009400000|2021-02-11 02:10:00|1418.4|1417.4|1418.4|1417.4|1418.6|1417.6|1418|1417|17
1613009700000|2021-02-11 02:15:00|1418.5|1417.5|1419.3|1418.3|1419.3|1418.3|1418.4|1417.4|21
1613010000000|2021-02-11 02:20:00|1419.2|1418.2|1419.8|1418.8|1419.9|1418.9|1419.2|1418.2|15
1613010300000|2021-02-11 02:25:00|1419.6|1418.6|1420.1|1419.1|1420.1|1419.1|1419.6|1418.6|43
1613010600000|2021-02-11 02:30:00|1420|1419|1420.8|1419.8|1420.8|1419.8|1420|1419|26
1613010900000|2021-02-11 02:35:00|1420.2|1419.2|1421.4|1420.4|1421.4|1420.4|1420|1419|18
1613011200000|2021-02-11 02:40:00|1421.7|1420.7|1421.7|1420.7|1422.1|1421.1|1421.4|1420.4|28
1613011500000|2021-02-11 02:45:00|1421.9|1420.9|1422.7|1421.7|1422.9|1421.9|1421.8|1420.8|21
1613011800000|2021-02-11 02:50:00|1422.6|1421.6|1423.3|1422.3|1423.8|1422.8|1422.6|1421.6|47
1613012100000|2021-02-11 02:55:00|1423|1422|1422.7|1421.7|1423.1|1422.1|1422.6|1421.6|17
1613012400000|2021-02-11 03:00:00|1422.9|1421.9|1422.3|1421.3|1422.9|1421.9|1422.3|1421.3|10
1613012700000|2021-02-11 03:05:00|1422.6|1421.6|1422.9|1421.9|1423.2|1422.2|1422.6|1421.6|32
1613013000000|2021-02-11 03:10:00|1422.7|1421.7|1423|1422|1423|1422|1422.4|1421.4|10
1613013300000|2021-02-11 03:15:00|1422.8|1421.8|1423.8|1422.8|1424.3|1423.3|1422.8|1421.8|24
1613013600000|2021-02-11 03:20:00|1424|1423|1424.3|1423.3|1424.3|1423.3|1423.7|1422.7|25
1613013900000|2021-02-11 03:25:00|1424.5|1423.5|1425.4|1424.4|1425.4|1424.4|1424.4|1423.4|46
1613014200000|2021-02-11 03:30:00|1425.3|1424.3|1425|1424|1425.3|1424.3|1424.6|1423.6|72
1613014500000|2021-02-11 03:35:00|1424.9|1423.9|1425.5|1424.5|1425.7|1424.7|1424.7|1423.7|21
1613014800000|2021-02-11 03:40:00|1425.4|1424.4|1425.6|1424.6|1425.9|1424.9|1425.4|1424.4|19
1613015100000|2021-02-11 03:45:00|1425.8|1424.8|1426.3|1425.3|1426.6|1425.6|1425.6|1424.6|38
1613015400000|2021-02-11 03:50:00|1426.5|1425.5|1427.1|1426.1|1427.3|1426.3|1426.5|1425.5|20
1613015700000|2021-02-11 03:55:00|1427.3|1426.3|1428|1427|1428|1427|1427.3|1426.3|65
1613016000000|2021-02-11 04:00:00|1428.2|1427.2|1427.6|1426.6|1428.6|1427.6|1427.5|1426.5|35
1613016300000|2021-02-11 04:05:00|1428|1427|1428|1427|1428.4|1427.4|1427.9|1426.9|35
1613016600000|2021-02-11 04:10:00|1427.7|1426.7|1427.9|1426.9|1427.9|1426.9|1427.7|1426.7|5
1613016900000|2021-02-11 04:15:00|1428|1427|1428.2|1427.2|1428.2|1427.2|1428|1427|5
1613017200000|2021-02-11 04:20:00|1428.9|1427.9|1428.9|1427.9|1428.9|1427.9|1428.9|1427.9|1
1613017500000|2021-02-11 04:25:00|1428.7|1427.7|1429.7|1428.7|1429.8|1428.8|1428.7|1427.7|46
1613017800000|2021-02-11 04:30:00|1429.5|1428.5|1429.4|1428.4|1429.5|1428.5|1429.4|1428.4|4
1613018100000|2021-02-11 04:35:00|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|4
1613018400000|2021-02-11 04:40:00|1429.6|1428.6|1429.7|1428.7|1429.8|1428.8|1429.6|1428.6|11
1613018700000|2021-02-11 04:45:00|||||||||1
1613019000000|2021-02-11 04:50:00|1430.1|1429.1|1430.6|1429.6|1430.6|1429.6|1430.1|1429.1|10
1613019300000|2021-02-11 04:55:00|1430.3|1429.3|1430.3|1429.3|1430.3|1429.3|1430.3|1429.3|2
1613019600000|2021-02-11 05:00:00|1430.1|1429.1|1430.1|1429.1|1430.1|1429.1|1430.1|1429.1|4
1613019900000|2021-02-11 05:05:00|1430.2|1429.2|1429.8|1428.8|1430.2|1429.2|1429.7|1428.7|6
1613020500000|2021-02-11 05:15:00|1429.4|1428.4|1429.7|1428.7|1429.7|1428.7|1429.4|1428.4|4
1613020800000|2021-02-11 05:20:00|1429.4|1428.4|1429.3|1428.3|1429.4|1428.4|1429.2|1428.2|3
1613021100000|2021-02-11 05:25:00|1429.5|1428.5|1429.8|1428.8|1429.8|1428.8|1429.5|1428.5|8
1613021400000|2021-02-11 05:30:00|1429.3|1428.3|1429.3|1428.3|1429.3|1428.3|1429.3|1428.3|1
1613022000000|2021-02-11 05:40:00|1429.2|1428.2|1429.2|1428.2|1429.2|1428.2|1429.2|1428.2|3
1613022600000|2021-02-11 05:50:00|1429.4|1428.4|1429.4|1428.4|1429.4|1428.4|1429.4|1428.4|4
1613025000000|2021-02-11 06:30:00|1430.2|1429.2|1430.2|1429.2|1430.2|1429.2|1430.2|1429.2|1
1613025300000|2021-02-11 06:35:00|1430.3|1429.3|1430.3|1429.3|1430.3|1429.3|1430.3|1429.3|2
1613025600000|2021-02-11 06:40:00|1430.2|1429.2|1430.3|1429.3|1430.3|1429.3|1430|1429|8
1613025900000|2021-02-11 06:45:00|1430|1429|1430|1429|1430|1429|1430|1429|2
1613026200000|2021-02-11 06:50:00|1430.1|1429.1|1430.2|1429.2|1430.2|1429.2|1429.8|1428.8|12
1613026500000|2021-02-11 06:55:00|||||||||5
1613026800000|2021-02-11 07:00:00|1430.5|1429.5|1430.7|1429.7|1430.7|1429.7|1430.2|1429.2|14
1613027100000|2021-02-11 07:05:00|1431.6|1430.6|1432.2|1431.2|1432.2|1431.2|1431.5|1430.5|54
1613027400000|2021-02-11 07:10:00|1432|1431|1432.1|1431.1|1432.3|1431.3|1431.8|1430.8|12
1613027700000|2021-02-11 07:15:00|1432.2|1431.2|1432.3|1431.3|1432.5|1431.5|1432.2|1431.2|11
1613028000000|2021-02-11 07:20:00|1432|1431|1431.1|1430.1|1432.3|1431.3|1431.1|1430.1|26
1613028300000|2021-02-11 07:25:00|1431|1430|1429.9|1428.9|1431|1430|1429.8|1428.8|81
1613028600000|2021-02-11 07:30:00|1429.7|1428.7|1429.2|1428.2|1429.7|1428.7|1429|1428|47
1613029500000|2021-02-11 07:45:00|1430|1429|1429.1|1428.1|1430|1429|1429.1|1428.1|18
1613029800000|2021-02-11 07:50:00|1429.2|1428.2|1429.2|1428.2|1429.5|1428.5|1429.2|1428.2|9
1613030100000|2021-02-11 07:55:00|1429.8|1428.8|1429.8|1428.8|1429.8|1428.8|1429.8|1428.8|1
1613030400000|2021-02-11 08:00:00|1430.1|1429.1|1429.9|1428.9|1430.7|1429.7|1429.6|1428.6|70
1613030700000|2021-02-11 08:05:00|1430|1429|1431|1430|1431.4|1430.4|1430|1429|367
1613031000000|2021-02-11 08:10:00|1431.1|1430.1|1429.8|1428.8|1431.4|1430.4|1429.5|1428.5|328
1613031300000|2021-02-11 08:15:00|1429.6|1428.6|1431.2|1430.2|1431.2|1430.2|1429.6|1428.6|275
1613031600000|2021-02-11 08:20:00|1431.1|1430.1|1431.1|1430.1|1431.3|1430.3|1430.2|1429.2|121
1613031900000|2021-02-11 08:25:00|1431.2|1430.2|1432|1431|1432|1431|1431.2|1430.2|143
1613032200000|2021-02-11 08:30:00|1431.9|1430.9|1431.4|1430.4|1432.5|1431.5|1431.2|1430.2|156
1613032500000|2021-02-11 08:35:00|1431.2|1430.2|1431.5|1430.5|1431.9|1430.9|1431.2|1430.2|88
1613032800000|2021-02-11 08:40:00|1431.3|1430.3|1432.1|1431.1|1432.2|1431.2|1430.8|1429.8|109
1613033100000|2021-02-11 08:45:00|1432.2|1431.2|1432.2|1431.2|1432.7|1431.7|1432|1431|529
1613033400000|2021-02-11 08:50:00|1432.1|1431.1|1433.3|1432.3|1433.4|1432.4|1432.1|1431.1|133
1613033700000|2021-02-11 08:55:00|1433.1|1432.1|1432.4|1431.4|1433.1|1432.1|1432.4|1431.4|73
1613034000000|2021-02-11 09:00:00|1432.3|1431.3|1431.7|1430.7|1432.3|1431.3|1431.7|1430.7|77
1613034300000|2021-02-11 09:05:00|1431.8|1430.8|1432.4|1431.4|1432.4|1431.4|1431.7|1430.7|35
1613034600000|2021-02-11 09:10:00|1432.2|1431.2|1432|1431|1432.3|1431.3|1432|1431|32
1613034900000|2021-02-11 09:15:00|1432.1|1431.1|1432.3|1431.3|1432.4|1431.4|1432|1431|31
1613035200000|2021-02-11 09:20:00|1432.6|1431.6|1432.9|1431.9|1433.1|1432.1|1432.6|1431.6|134
1613035500000|2021-02-11 09:25:00|1432.7|1431.7|1432.3|1431.3|1433|1432|1432.1|1431.1|44
1613035800000|2021-02-11 09:30:00|1432|1431|1432.1|1431.1|1432.3|1431.3|1432|1431|87
1613036100000|2021-02-11 09:35:00|1432.2|1431.2|1432.2|1431.2|1432.3|1431.3|1432.2|1431.2|43
1613036400000|2021-02-11 09:40:00|1432|1431|1432.7|1431.7|1432.7|1431.7|1432|1431|45
1613036700000|2021-02-11 09:45:00|1432.6|1431.6|1432.5|1431.5|1433|1432|1432.2|1431.2|142
1613037000000|2021-02-11 09:50:00|1432.8|1431.8|1432.5|1431.5|1432.8|1431.8|1432.5|1431.5|25
1613037300000|2021-02-11 09:55:00|1432.7|1431.7|1432.3|1431.3|1432.7|1431.7|1432|1431|37
1613037600000|2021-02-11 10:00:00|1432.4|1431.4|1432.7|1431.7|1432.7|1431.7|1432.2|1431.2|74
1613037900000|2021-02-11 10:05:00|1432.5|1431.5|1432.5|1431.5|1432.7|1431.7|1432.5|1431.5|7
1613038200000|2021-02-11 10:10:00|1432.1|1431.1|1432.1|1431.1|1432.1|1431.1|1432.1|1431.1|4
1613038500000|2021-02-11 10:15:00|1432.3|1431.3|1432.1|1431.1|1432.3|1431.3|1432.1|1431.1|7
1613038800000|2021-02-11 10:20:00|1432.5|1431.5|1432.4|1431.4|1432.6|1431.6|1432.4|1431.4|19
1613039100000|2021-02-11 10:25:00|1432.6|1431.6|1432.1|1431.1|1432.6|1431.6|1432.1|1431.1|9
1613039400000|2021-02-11 10:30:00|1432.3|1431.3|1432.3|1431.3|1432.5|1431.5|1432.2|1431.2|55
1613039700000|2021-02-11 10:35:00|1432.2|1431.2|1431.9|1430.9|1432.2|1431.2|1431.6|1430.6|257
1613040000000|2021-02-11 10:40:00|1431.8|1430.8|1431.5|1430.5|1432|1431|1431.4|1430.4|85
1613040300000|2021-02-11 10:45:00|1431.6|1430.6|1430.7|1429.7|1431.7|1430.7|1430.7|1429.7|126
1613040600000|2021-02-11 10:50:00|1430.6|1429.6|1430.7|1429.7|1430.8|1429.8|1430.6|1429.6|69
1613040900000|2021-02-11 10:55:00|1430.8|1429.8|1430.9|1429.9|1431.3|1430.3|1430.8|1429.8|86
1613041200000|2021-02-11 11:00:00|1430.8|1429.8|1431.2|1430.2|1431.2|1430.2|1430.8|1429.8|27
1613041500000|2021-02-11 11:05:00|1431.1|1430.1|1431.5|1430.5|1431.6|1430.6|1431.1|1430.1|42
1613041800000|2021-02-11 11:10:00|1431.6|1430.6|1431.9|1430.9|1432|1431|1431.6|1430.6|89
1613042100000|2021-02-11 11:15:00|1432|1431|1432.5|1431.5|1432.5|1431.5|1432|1431|54
1613042400000|2021-02-11 11:20:00|1432.3|1431.3|1432.9|1431.9|1432.9|1431.9|1432.3|1431.3|60
1613042700000|2021-02-11 11:25:00|1433|1432|1432.7|1431.7|1433.4|1432.4|1432.7|1431.7|57
1613043000000|2021-02-11 11:30:00|1432.8|1431.8|1432.6|1431.6|1433|1432|1432.5|1431.5|42
1613043300000|2021-02-11 11:35:00|1432.5|1431.5|1432.6|1431.6|1432.7|1431.7|1432.5|1431.5|39
1613043600000|2021-02-11 11:40:00|1432.7|1431.7|1432.5|1431.5|1432.8|1431.8|1432.4|1431.4|27
1613043900000|2021-02-11 11:45:00|1432.3|1431.3|1432.4|1431.4|1432.4|1431.4|1432.1|1431.1|41
1613044200000|2021-02-11 11:50:00|1432.5|1431.5|1432|1431|1432.5|1431.5|1431.8|1430.8|82
1613044500000|2021-02-11 11:55:00|1432.1|1431.1|1431.9|1430.9|1432.3|1431.3|1431.8|1430.8|14
1613044800000|2021-02-11 12:00:00|1432|1431|1431.7|1430.7|1432|1431|1431.5|1430.5|36
1613045100000|2021-02-11 12:05:00|1431.9|1430.9|1431.3|1430.3|1431.9|1430.9|1431.3|1430.3|47
1613045400000|2021-02-11 12:10:00|1431.4|1430.4|1431.5|1430.5|1431.5|1430.5|1431.2|1430.2|11
1613045700000|2021-02-11 12:15:00|1431.7|1430.7|1431.8|1430.8|1431.8|1430.8|1431.7|1430.7|4
1613046000000|2021-02-11 12:20:00|1432|1431|1431.7|1430.7|1432.1|1431.1|1431.7|1430.7|82
1613046300000|2021-02-11 12:25:00|1431.8|1430.8|1431.9|1430.9|1431.9|1430.9|1431.5|1430.5|160
1613046600000|2021-02-11 12:30:00|1432.2|1431.2|1432.5|1431.5|1432.7|1431.7|1432.2|1431.2|143
1613046900000|2021-02-11 12:35:00|1432.6|1431.6|1432.5|1431.5|1432.7|1431.7|1432.4|1431.4|15
1613047200000|2021-02-11 12:40:00|1432.6|1431.6|1432|1431|1432.7|1431.7|1431.9|1430.9|17
1613047500000|2021-02-11 12:45:00|1432.1|1431.1|1432.4|1431.4|1432.4|1431.4|1432.1|1431.1|17
1613047800000|2021-02-11 12:50:00|1432.2|1431.2|1432.4|1431.4|1432.4|1431.4|1432.2|1431.2|3
1613048100000|2021-02-11 12:55:00|1432.2|1431.2|1432.5|1431.5|1432.5|1431.5|1432.1|1431.1|13
1613048400000|2021-02-11 13:00:00|1432.7|1431.7|1433.2|1432.2|1433.4|1432.4|1432.7|1431.7|120
1613048700000|2021-02-11 13:05:00|1433.4|1432.4|1434.3|1433.3|1434.3|1433.3|1433.4|1432.4|96
1613049000000|2021-02-11 13:10:00|1434.2|1433.2|1434.5|1433.5|1434.5|1433.5|1434.1|1433.1|214
1613049300000|2021-02-11 13:15:00|1434.6|1433.6|1435.6|1434.6|1435.6|1434.6|1434.6|1433.6|309
1613049600000|2021-02-11 13:20:00|1435.7|1434.7|1435.5|1434.5|1435.7|1434.7|1435.2|1434.2|182
1613049900000|2021-02-11 13:25:00|1435.6|1434.6|1435.5|1434.5|1435.6|1434.6|1435.1|1434.1|74
1613050200000|2021-02-11 13:30:00|1435.4|1434.4|1434.9|1433.9|1435.6|1434.6|1434.7|1433.7|189
1613050500000|2021-02-11 13:35:00|1434.8|1433.8|1434.4|1433.4|1435|1434|1434.4|1433.4|104
1613050800000|2021-02-11 13:40:00|1434.3|1433.3|1435|1434|1435.2|1434.2|1434.3|1433.3|47
1613051100000|2021-02-11 13:45:00|1434.8|1433.8|1435|1434|1435.1|1434.1|1434.5|1433.5|46
1613051400000|2021-02-11 13:50:00|1434.9|1433.9|1434|1433|1435|1434|1434|1433|44
1613051700000|2021-02-11 13:55:00|1434.1|1433.1|1434|1433|1434.4|1433.4|1434|1433|112
1613052000000|2021-02-11 14:00:00|1433.9|1432.9|1433.7|1432.7|1434.3|1433.3|1433.7|1432.7|315
1613052300000|2021-02-11 14:05:00|1433.6|1432.6|1433.4|1432.4|1433.9|1432.9|1433.4|1432.4|125
1613052600000|2021-02-11 14:10:00|1433.5|1432.5|1433.5|1432.5|1434|1433|1433.3|1432.3|96
1613052900000|2021-02-11 14:15:00|1433.6|1432.6|1433.4|1432.4|1433.9|1432.9|1433.1|1432.1|104
1613053200000|2021-02-11 14:20:00|1433.3|1432.3|1433.8|1432.8|1433.8|1432.8|1432.9|1431.9|268
1613053500000|2021-02-11 14:25:00|1433.9|1432.9|1434.7|1433.7|1435.1|1434.1|1433.9|1432.9|262
1613053800000|2021-02-11 14:30:00|1434.4|1433.9|1435.5|1435|1436.8|1436.3|1433.7|1433.2|2509
1613054100000|2021-02-11 14:35:00|1435.3|1434.8|1437.7|1437.2|1437.9|1437.4|1433.4|1432.9|1991
1613054400000|2021-02-11 14:40:00|1437.8|1437.3|1437.7|1437.2|1438.2|1437.7|1436.9|1436.4|799
1613054700000|2021-02-11 14:45:00|1437.6|1437.1|1439.3|1438.8|1440.5|1440|1437.6|1437.1|1561
1613055000000|2021-02-11 14:50:00|1439.4|1438.9|1434.3|1433.8|1439.4|1438.9|1434.2|1433.7|1810
1613055300000|2021-02-11 14:55:00|1434.4|1433.9|1436.5|1436|1438.4|1437.9|1434.4|1433.9|1377
1613055600000|2021-02-11 15:00:00|1436.4|1435.9|1438.9|1438.4|1439|1438.5|1436.2|1435.7|624
1613055900000|2021-02-11 15:05:00|1439.2|1438.7|1437.5|1437|1439.3|1438.8|1436.7|1436.2|882
1613056200000|2021-02-11 15:10:00|1437.4|1436.9|1438.8|1438.3|1438.9|1438.4|1437.1|1436.6|719
1613056500000|2021-02-11 15:15:00|1438.9|1438.4|1437.5|1437|1439.1|1438.6|1436.2|1435.7|1253
1613056800000|2021-02-11 15:20:00|1437.4|1436.9|1438.1|1437.6|1438.8|1438.3|1437.3|1436.8|723
1613057100000|2021-02-11 15:25:00|1438.2|1437.7|1439.3|1438.8|1439.4|1438.9|1436.4|1435.9|840
1613057400000|2021-02-11 15:30:00|1439.4|1438.9|1439|1438.5|1439.4|1438.9|1438.1|1437.6|726
1613057700000|2021-02-11 15:35:00|1438.8|1438.3|1439|1438.5|1439.7|1439.2|1438.7|1438.2|954
1613058000000|2021-02-11 15:40:00|1439.1|1438.6|1440.4|1439.9|1440.4|1439.9|1439.1|1438.6|537
1613058300000|2021-02-11 15:45:00|1440.6|1440.1|1440.7|1440.2|1441.4|1440.9|1440.2|1439.7|1246
1613058600000|2021-02-11 15:50:00|1440.9|1440.4|1440.9|1440.4|1441.9|1441.4|1440.3|1439.8|742
1613058900000|2021-02-11 15:55:00|1440.8|1440.3|1440.9|1440.4|1442.1|1441.6|1440.5|1440|1503
1613059200000|2021-02-11 16:00:00|1440.8|1440.3|1441|1440.5|1441.9|1441.4|1439.8|1439.3|747
1613059500000|2021-02-11 16:05:00|1440.8|1440.3|1440.4|1439.9|1441.1|1440.6|1439.8|1439.3|611
1613059800000|2021-02-11 16:10:00|1440.5|1440|1440|1439.5|1440.5|1440|1439.3|1438.8|471
1613060100000|2021-02-11 16:15:00|1440.1|1439.6|1439.7|1439.2|1440.3|1439.8|1439.7|1439.2|795
1613060400000|2021-02-11 16:20:00|1439.6|1439.1|1440.3|1439.8|1440.4|1439.9|1439.1|1438.6|441
1613060700000|2021-02-11 16:25:00|1440.4|1439.9|1440.4|1439.9|1440.9|1440.4|1440.2|1439.7|573
1613061000000|2021-02-11 16:30:00|1440.3|1439.8|1441.6|1441.1|1441.7|1441.2|1440.3|1439.8|1676
1613061300000|2021-02-11 16:35:00|1441.8|1441.3|1442.4|1441.9|1442.8|1442.3|1441.5|1441|550
1613061600000|2021-02-11 16:40:00|1442.5|1442|1442.2|1441.7|1442.5|1442|1442|1441.5|501
1613061900000|2021-02-11 16:45:00|1442.3|1441.8|1442|1441.5|1442.4|1441.9|1441.3|1440.8|726
1613062200000|2021-02-11 16:50:00|1441.9|1441.4|1440.3|1439.8|1442.1|1441.6|1440.2|1439.7|713
1613062500000|2021-02-11 16:55:00|1440.2|1439.7|1441.6|1441.1|1441.7|1441.2|1439.8|1439.3|630
1613062800000|2021-02-11 17:00:00|1441.5|1441|1443|1442.5|1443|1442.5|1441.4|1440.9|461
1613063100000|2021-02-11 17:05:00|1443.1|1442.6|1441.2|1440.7|1443.1|1442.6|1440.9|1440.4|538
1613063400000|2021-02-11 17:10:00|1441.1|1440.6|1441.2|1440.7|1442.1|1441.6|1440.9|1440.4|623
1613063700000|2021-02-11 17:15:00|1441.1|1440.6|1436.2|1435.7|1441.1|1440.6|1436.2|1435.7|1105
1613064000000|2021-02-11 17:20:00|1436.1|1435.6|1436|1435.5|1437.2|1436.7|1435.9|1435.4|697
1613064300000|2021-02-11 17:25:00|1435.9|1435.4|1433|1432.5|1436|1435.5|1432.7|1432.2|1369
1613064600000|2021-02-11 17:30:00|1433.1|1432.6|1433.7|1433.2|1435.3|1434.8|1432.9|1432.4|1722
1613064900000|2021-02-11 17:35:00|1433.8|1433.3|1435.2|1434.7|1435.3|1434.8|1433.7|1433.2|789
1613065200000|2021-02-11 17:40:00|1435.3|1434.8|1433.7|1433.2|1435.8|1435.3|1433.6|1433.1|691
1613065500000|2021-02-11 17:45:00|1433.8|1433.3|1435.7|1435.2|1435.8|1435.3|1431.9|1431.4|616
1613065800000|2021-02-11 17:50:00|1436|1435.5|1436.1|1435.6|1436.2|1435.7|1434.6|1434.1|347
1613066100000|2021-02-11 17:55:00|1436|1435.5|1437.8|1437.3|1437.8|1437.3|1435.8|1435.3|250
1613066400000|2021-02-11 18:00:00|1437.7|1437.2|1437.5|1437|1437.8|1437.3|1436.9|1436.4|276
1613066700000|2021-02-11 18:05:00|1437.4|1436.9|1436.9|1436.4|1437.7|1437.2|1436.4|1435.9|268
1613067000000|2021-02-11 18:10:00|1436.7|1436.2|1439.1|1438.6|1439.2|1438.7|1436.3|1435.8|734
1613067300000|2021-02-11 18:15:00|1439|1438.5|1439.1|1438.6|1439.1|1438.6|1438.5|1438|150
1613067600000|2021-02-11 18:20:00|1439.2|1438.7|1440.4|1439.9|1440.4|1439.9|1439|1438.5|310
1613067900000|2021-02-11 18:25:00|1440.3|1439.8|1438.9|1438.4|1440.3|1439.8|1438.9|1438.4|374
1613068200000|2021-02-11 18:30:00|1438.8|1438.3|1439.2|1438.7|1439.4|1438.9|1438.3|1437.8|295
1613068500000|2021-02-11 18:35:00|1439.3|1438.8|1439.6|1439.1|1440|1439.5|1439|1438.5|228
1613068800000|2021-02-11 18:40:00|1439.7|1439.2|1439.5|1439|1440|1439.5|1439.5|1439|195
1613069100000|2021-02-11 18:45:00|1439.6|1439.1|1439.7|1439.2|1439.7|1439.2|1438.3|1437.8|176
1613069400000|2021-02-11 18:50:00|1439.8|1439.3|1439.3|1438.8|1440.1|1439.6|1439.3|1438.8|264
1613069700000|2021-02-11 18:55:00|1439.4|1438.9|1438.9|1438.4|1439.8|1439.3|1438.9|1438.4|174
1613070000000|2021-02-11 19:00:00|1439|1438.5|1436.2|1435.7|1439.1|1438.6|1436.2|1435.7|628
1613070300000|2021-02-11 19:05:00|1436|1435.5|1436.6|1436.1|1437.2|1436.7|1435.9|1435.4|532
1613070600000|2021-02-11 19:10:00|1436.5|1436|1435.6|1435.1|1436.5|1436|1435.1|1434.6|997
1613070900000|2021-02-11 19:15:00|1435.7|1435.2|1436.5|1436|1436.6|1436.1|1435.7|1435.2|219
1613071200000|2021-02-11 19:20:00|1436.6|1436.1|1436|1435.5|1436.8|1436.3|1435.1|1434.6|691
1613071500000|2021-02-11 19:25:00|1436.3|1435.8|1436|1435.5|1436.5|1436|1435.6|1435.1|1000
1613071800000|2021-02-11 19:30:00|1435.9|1435.4|1436.3|1435.8|1436.7|1436.2|1435.8|1435.3|397
1613072100000|2021-02-11 19:35:00|1436.2|1435.7|1435.3|1434.8|1436.2|1435.7|1435|1434.5|906
1613072400000|2021-02-11 19:40:00|1435.4|1434.9|1436.2|1435.7|1436.4|1435.9|1435.1|1434.6|636
1613072700000|2021-02-11 19:45:00|1436.5|1436|1436.2|1435.7|1436.5|1436|1435.8|1435.3|622
1613073000000|2021-02-11 19:50:00|1436|1435.5|1436.2|1435.7|1436.2|1435.7|1435.6|1435.1|569
1613073300000|2021-02-11 19:55:00|1436.3|1435.8|1436.4|1435.9|1436.6|1436.1|1435.7|1435.2|440
1613073600000|2021-02-11 20:00:00|1436.5|1436|1436.3|1435.8|1436.6|1436.1|1435.9|1435.4|254
1613073900000|2021-02-11 20:05:00|1436.5|1436|1436.9|1436.4|1437.1|1436.6|1436.3|1435.8|384
1613074200000|2021-02-11 20:10:00|1436.8|1436.3|1436.6|1436.1|1437.1|1436.6|1436.4|1435.9|590
1613074500000|2021-02-11 20:15:00|1436.5|1436|1435.5|1435|1436.5|1436|1435.5|1435|283
1613074800000|2021-02-11 20:20:00|1435.6|1435.1|1437|1436.5|1437|1436.5|1435.6|1435.1|591
1613075100000|2021-02-11 20:25:00|1436.8|1436.3|1436.4|1435.9|1436.9|1436.4|1436.2|1435.7|389
1613075400000|2021-02-11 20:30:00|1436.5|1436|1436.7|1436.2|1437|1436.5|1436.4|1435.9|302
1613075700000|2021-02-11 20:35:00|1436.8|1436.3|1436|1435.5|1436.8|1436.3|1436|1435.5|105
1613076000000|2021-02-11 20:40:00|1436.1|1435.6|1436|1435.5|1436.6|1436.1|1435.9|1435.4|265
1613076300000|2021-02-11 20:45:00|1436.1|1435.6|1436.7|1436.2|1436.9|1436.4|1435.9|1435.4|561
1613076600000|2021-02-11 20:50:00|1436.6|1436.1|1436.8|1436.3|1436.8|1436.3|1435.9|1435.4|354
1613076900000|2021-02-11 20:55:00|1436.7|1436.2|1436.7|1436.2|1437.1|1436.6|1435.8|1435.3|5189
1613077200000|2021-02-11 21:00:00|1437|1436|1435.9|1434.9|1437|1436|1435.6|1434.6|759
1613077500000|2021-02-11 21:05:00|1436.1|1435.1|1436|1435|1436.4|1435.4|1435.5|1434.5|139
1613077800000|2021-02-11 21:10:00|1436.1|1435.1|1436.9|1435.9|1437|1436|1436.1|1435.1|74
1613078100000|2021-02-11 21:15:00|1437.4|1436.4|1436.9|1435.9|1437.5|1436.5|1436.9|1435.9|7
1613078700000|2021-02-11 21:25:00|1437.6|1436.6|1437.5|1436.5|1437.6|1436.6|1437.2|1436.2|33
1613079000000|2021-02-11 21:30:00|1437.7|1436.7|1437.4|1436.4|1437.7|1436.7|1437.4|1436.4|9
1613080200000|2021-02-11 21:50:00|1436.9|1435.9|1436.9|1435.9|1436.9|1435.9|1436.9|1435.9|3
1613080500000|2021-02-11 21:55:00|1437.4|1436.4|1437.8|1436.8|1437.8|1436.8|1437.4|1436.4|31
1613084400000|2021-02-11 23:00:00|1438.3|1436.3|1438|1436|1438.6|1436.6|1437.6|1435.6|0
1613084700000|2021-02-11 23:05:00|1438.1|1436.1|1438.6|1436.6|1439|1437|1438|1436|0
1613085000000|2021-02-11 23:10:00|1438.7|1436.7|1439|1437|1439|1437|1438.3|1436.3|0
1613085300000|2021-02-11 23:15:00|1439.1|1437.1|1439.2|1437.2|1439.2|1437.2|1439|1437|0
1613085600000|2021-02-11 23:20:00|1439.3|1437.3|1439.3|1437.3|1439.4|1437.4|1439.2|1437.2|0
1613085900000|2021-02-11 23:25:00|1439.2|1437.2|1439|1437|1439.2|1437.2|1438.9|1436.9|0
1613086200000|2021-02-11 23:30:00|1439.1|1437.1|1438.9|1436.9|1439.2|1437.2|1438.9|1436.9|0
1613086500000|2021-02-11 23:35:00|1438.8|1436.8|1439.2|1437.2|1439.3|1437.3|1438.7|1436.7|0
1613086800000|2021-02-11 23:40:00|1439.1|1437.1|1439.3|1437.3|1439.3|1437.3|1439.1|1437.1|0
1613087100000|2021-02-11 23:45:00|1439.2|1437.2|1439.7|1437.7|1439.8|1437.8|1439.2|1437.2|0
1613087400000|2021-02-11 23:50:00|1439.8|1437.8|1439.8|1437.8|1439.9|1437.9|1439.6|1437.6|0
1613087700000|2021-02-11 23:55:00|1439.9|1437.9|1440.5|1438.5|1440.5|1438.5|1439.8|1437.8|0
1613088000000|2021-02-12 00:00:00|1440.6|1438.6|1440.6|1438.6|1440.6|1438.6|1440.3|1438.3|0
1613088300000|2021-02-12 00:05:00|1440.5|1438.5|1441.3|1439.3|1441.3|1439.3|1440.3|1438.3|0
1613088600000|2021-02-12 00:10:00|1441.2|1439.2|1441.2|1439.2|1441.6|1439.6|1441|1439|0
1613088900000|2021-02-12 00:15:00|1441.1|1439.1|1440.5|1438.5|1441.1|1439.1|1440.4|1438.4|0
1613089200000|2021-02-12 00:20:00|1440.6|1438.6|1440.4|1438.4|1440.6|1438.6|1440.1|1438.1|0
1613089500000|2021-02-12 00:25:00|1440.5|1438.5|1440|1438|1440.6|1438.6|1439.9|1437.9|0
1613089800000|2021-02-12 00:30:00|1439.9|1437.9|1439.9|1437.9|1440.2|1438.2|1439.8|1437.8|0
1613090100000|2021-02-12 00:35:00|1440|1438|1440.1|1438.1|1440.2|1438.2|1440|1438|0
1613090400000|2021-02-12 00:40:00|1440.2|1438.2|1440.2|1438.2|1440.3|1438.3|1440.1|1438.1|0
1613090700000|2021-02-12 00:45:00|1440.1|1438.1|1439.8|1437.8|1440.1|1438.1|1439.7|1437.7|0
1613091000000|2021-02-12 00:50:00|1439.7|1437.7|1439|1437|1439.7|1437.7|1438.9|1436.9|0
1613091300000|2021-02-12 00:55:00|1438.9|1436.9|1439.4|1437.4|1439.4|1437.4|1438.9|1436.9|0
1613091600000|2021-02-12 01:00:00|1439.5|1437.5|1436.6|1435.6|1439.5|1437.5|1436.1|1435.1|16
1613091900000|2021-02-12 01:05:00|1437.5|1436.5|1437|1436|1437.5|1436.5|1437|1436|10
1613092200000|2021-02-12 01:10:00|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|7
1613092500000|2021-02-12 01:15:00|1436.6|1435.6|1436.6|1435.6|1436.9|1435.9|1436.6|1435.6|11
1613092800000|2021-02-12 01:20:00|1436.7|1435.7|1436.5|1435.5|1436.8|1435.8|1436.5|1435.5|6
1613093100000|2021-02-12 01:25:00|1436.6|1435.6|1436.9|1435.9|1436.9|1435.9|1436.6|1435.6|5
1613093400000|2021-02-12 01:30:00|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.2|1435.2|19
1613093700000|2021-02-12 01:35:00|1436.4|1435.4|1436.3|1435.3|1436.4|1435.4|1436.3|1435.3|6
1613094300000|2021-02-12 01:45:00|1436|1435|1436|1435|1436|1435|1436|1435|2
1613094600000|2021-02-12 01:50:00|1435.7|1434.7|1436.2|1435.2|1436.2|1435.2|1435.7|1434.7|10
1613094900000|2021-02-12 01:55:00|1436.3|1435.3|1436.1|1435.1|1436.4|1435.4|1436|1435|8
1613095200000|2021-02-12 02:00:00|1436.2|1435.2|1436.1|1435.1|1436.2|1435.2|1436.1|1435.1|3
1613096100000|2021-02-12 02:15:00|1435.9|1434.9|1435.9|1434.9|1435.9|1434.9|1435.8|1434.8|3
1613096400000|2021-02-12 02:20:00|1435.7|1434.7|1436.1|1435.1|1436.1|1435.1|1435.3|1434.3|45
1613096700000|2021-02-12 02:25:00|||||||||1
1613097000000|2021-02-12 02:30:00|1435.9|1434.9|1435.9|1434.9|1435.9|1434.9|1435.9|1434.9|1
1613098500000|2021-02-12 02:55:00|1434.5|1433.5|1434.8|1433.8|1434.8|1433.8|1434.5|1433.5|10
1613099400000|2021-02-12 03:10:00|||||||||2
1613100300000|2021-02-12 03:25:00|1434.9|1433.9|1434.9|1433.9|1434.9|1433.9|1434.9|1433.9|1
1613101200000|2021-02-12 03:40:00|1435.2|1434.2|1435|1434|1435.2|1434.2|1435|1434|3
1613101500000|2021-02-12 03:45:00|1435.8|1434.8|1436.4|1435.4|1436.4|1435.4|1435.8|1434.8|6
1613101800000|2021-02-12 03:50:00|1436.2|1435.2|1436.2|1435.2|1436.2|1435.2|1436.2|1435.2|1
1613102100000|2021-02-12 03:55:00|1435.7|1434.7|1435.7|1434.7|1435.7|1434.7|1435.7|1434.7|1
1613102400000|2021-02-12 04:00:00|1435.9|1434.9|1436.5|1435.5|1436.5|1435.5|1435.9|1434.9|5
1613102700000|2021-02-12 04:05:00|1436.2|1435.2|1436.2|1435.2|1436.2|1435.2|1436.2|1435.2|1
1613103300000|2021-02-12 04:15:00|1436.1|1435.1|1436.1|1435.1|1436.1|1435.1|1436.1|1435.1|1
1613103600000|2021-02-12 04:20:00|1436|1435|1435.6|1434.6|1436|1435|1435.6|1434.6|2
1613104500000|2021-02-12 04:35:00|||||||||1
1613104800000|2021-02-12 04:40:00|1435.9|1434.9|1435.8|1434.8|1435.9|1434.9|1435.8|1434.8|2
1613105100000|2021-02-12 04:45:00|1435.6|1434.6|1435.6|1434.6|1435.6|1434.6|1435.6|1434.6|1
1613106900000|2021-02-12 05:15:00|1436.4|1435.4|1436.1|1435.1|1436.4|1435.4|1436.1|1435.1|10
1613107200000|2021-02-12 05:20:00|1436.3|1435.3|1436.3|1435.3|1436.6|1435.6|1436.3|1435.3|8
1613107500000|2021-02-12 05:25:00|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|1
1613107800000|2021-02-12 05:30:00|1436.6|1435.6|1436.6|1435.6|1436.6|1435.6|1436.6|1435.6|1
1613108700000|2021-02-12 05:45:00|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|3
1613109300000|2021-02-12 05:55:00|1436.8|1435.8|1436.9|1435.9|1437|1436|1436.8|1435.8|8
1613109600000|2021-02-12 06:00:00|1436.8|1435.8|1436.3|1435.3|1436.8|1435.8|1436.3|1435.3|10
1613109900000|2021-02-12 06:05:00|1436.2|1435.2|1435.6|1434.6|1436.2|1435.2|1435.6|1434.6|8
1613110200000|2021-02-12 06:10:00|1435.3|1434.3|1435.1|1434.1|1435.3|1434.3|1435.1|1434.1|11
1613110500000|2021-02-12 06:15:00|1434.9|1433.9|1434.8|1433.8|1434.9|1433.9|1434.8|1433.8|6
1613110800000|2021-02-12 06:20:00|1435.1|1434.1|1435|1434|1435.1|1434.1|1435|1434|6
1613111100000|2021-02-12 06:25:00|1435.3|1434.3|1435.3|1434.3|1435.3|1434.3|1434.8|1433.8|24
1613111400000|2021-02-12 06:30:00|1435.1|1434.1|1435.1|1434.1|1435.1|1434.1|1435.1|1434.1|5
1613111700000|2021-02-12 06:35:00|1434.6|1433.6|1434.9|1433.9|1434.9|1433.9|1434.6|1433.6|3
1613112000000|2021-02-12 06:40:00|1434.5|1433.5|1434.4|1433.4|1434.6|1433.6|1434.4|1433.4|10
1613112300000|2021-02-12 06:45:00|1434.9|1433.9|1434.6|1433.6|1434.9|1433.9|1434.6|1433.6|4
1613112600000|2021-02-12 06:50:00|1434.5|1433.5|1434.9|1433.9|1434.9|1433.9|1434.5|1433.5|6
1613112900000|2021-02-12 06:55:00|1435.1|1434.1|1434.7|1433.7|1435.1|1434.1|1434.7|1433.7|5
1613113200000|2021-02-12 07:00:00|1434.4|1433.4|1432.7|1431.7|1434.4|1433.4|1432.7|1431.7|24
1613113500000|2021-02-12 07:05:00|1432.9|1431.9|1434.2|1433.2|1434.2|1433.2|1432.9|1431.9|22
1613113800000|2021-02-12 07:10:00|1433.8|1432.8|1433.5|1432.5|1433.9|1432.9|1433.5|1432.5|17
1613114400000|2021-02-12 07:20:00|1434|1433|1434|1433|1434|1433|1434|1433|3
1613114700000|2021-02-12 07:25:00|1434.2|1433.2|1434|1433|1434.3|1433.3|1433.7|1432.7|11
1613115000000|2021-02-12 07:30:00|1434.2|1433.2|1433.8|1432.8|1434.2|1433.2|1433.7|1432.7|16
1613115300000|2021-02-12 07:35:00|1433.9|1432.9|1434.5|1433.5|1434.5|1433.5|1433.5|1432.5|46
1613115600000|2021-02-12 07:40:00|1434.2|1433.2|1434.7|1433.7|1434.7|1433.7|1434.2|1433.2|22
1613115900000|2021-02-12 07:45:00|1434.6|1433.6|1434.8|1433.8|1434.8|1433.8|1434.5|1433.5|11
1613116200000|2021-02-12 07:50:00|1434.6|1433.6|1434.6|1433.6|1434.6|1433.6|1434.2|1433.2|46
1613116500000|2021-02-12 07:55:00|1434.4|1433.4|1434.6|1433.6|1434.6|1433.6|1434|1433|23
1613116800000|2021-02-12 08:00:00|1434.3|1433.3|1432.8|1431.8|1434.4|1433.4|1432.5|1431.5|358
1613117100000|2021-02-12 08:05:00|1433|1432|1433.7|1432.7|1433.7|1432.7|1431.8|1430.8|251
1613117400000|2021-02-12 08:10:00|1433.5|1432.5|1433|1432|1433.5|1432.5|1432.7|1431.7|131
1613117700000|2021-02-12 08:15:00|1432.9|1431.9|1433.2|1432.2|1434|1433|1432.8|1431.8|172
1613118000000|2021-02-12 08:20:00|1433.1|1432.1|1432.5|1431.5|1433.3|1432.3|1432.2|1431.2|219
1613118300000|2021-02-12 08:25:00|1432.3|1431.3|1431.6|1430.6|1432.7|1431.7|1431.4|1430.4|170
1613118600000|2021-02-12 08:30:00|1431.5|1430.5|1430|1429|1431.5|1430.5|1429.4|1428.4|163
1613118900000|2021-02-12 08:35:00|1430.2|1429.2|1430.1|1429.1|1430.4|1429.4|1429.6|1428.6|270
1613119200000|2021-02-12 08:40:00|1430.2|1429.2|1429.3|1428.3|1430.2|1429.2|1428.8|1427.8|263
1613119500000|2021-02-12 08:45:00|1429.2|1428.2|1428|1427|1429.4|1428.4|1428|1427|136
1613119800000|2021-02-12 08:50:00|1427.8|1426.8|1429.9|1428.9|1430|1429|1427.7|1426.7|239
1613120100000|2021-02-12 08:55:00|1430|1429|1429.8|1428.8|1430.4|1429.4|1429.8|1428.8|105
1613120400000|2021-02-12 09:00:00|1430.2|1429.2|1431.5|1430.5|1431.5|1430.5|1430.2|1429.2|49
1613120700000|2021-02-12 09:05:00|1431.2|1430.2|1431.6|1430.6|1431.8|1430.8|1431|1430|50
1613121000000|2021-02-12 09:10:00|1431.3|1430.3|1431.2|1430.2|1431.8|1430.8|1431.2|1430.2|57
1613121300000|2021-02-12 09:15:00|1431.3|1430.3|1431.5|1430.5|1431.8|1430.8|1431.2|1430.2|54
1613121600000|2021-02-12 09:20:00|1431.8|1430.8|1432.5|1431.5|1432.8|1431.8|1431.8|1430.8|99
1613121900000|2021-02-12 09:25:00|1432.6|1431.6|1432.7|1431.7|1432.9|1431.9|1432.5|1431.5|109
1613122200000|2021-02-12 09:30:00|1432.8|1431.8|1432.5|1431.5|1433.1|1432.1|1432.3|1431.3|49
1613122500000|2021-02-12 09:35:00|1432.7|1431.7|1433|1432|1433|1432|1432.7|1431.7|110
1613122800000|2021-02-12 09:40:00|1432.9|1431.9|1432.9|1431.9|1433.1|1432.1|1432.7|1431.7|130
1613123100000|2021-02-12 09:45:00|1433|1432|1432.9|1431.9|1433.2|1432.2|1432.6|1431.6|143
1613123400000|2021-02-12 09:50:00|1432.8|1431.8|1432.6|1431.6|1432.8|1431.8|1432.2|1431.2|168
1613123700000|2021-02-12 09:55:00|1432.5|1431.5|1433.2|1432.2|1433.2|1432.2|1432.5|1431.5|59
1613124000000|2021-02-12 10:00:00|1432.9|1431.9|1433.1|1432.1|1433.4|1432.4|1432.9|1431.9|68
1613124300000|2021-02-12 10:05:00|1433.2|1432.2|1432.8|1431.8|1433.4|1432.4|1432.7|1431.7|174
1613124600000|2021-02-12 10:10:00|1432.7|1431.7|1432.4|1431.4|1432.7|1431.7|1432|1431|103
1613124900000|2021-02-12 10:15:00|1432.5|1431.5|1432.8|1431.8|1432.8|1431.8|1432.3|1431.3|45
1613125200000|2021-02-12 10:20:00|1432.9|1431.9|1433.3|1432.3|1433.3|1432.3|1432.8|1431.8|33
1613125500000|2021-02-12 10:25:00|1433.2|1432.2|1433.1|1432.1|1433.4|1432.4|1433|1432|56
1613125800000|2021-02-12 10:30:00|1433.2|1432.2|1432.8|1431.8|1433.3|1432.3|1432.6|1431.6|322
1613126100000|2021-02-12 10:35:00|1432.9|1431.9|1432.7|1431.7|1432.9|1431.9|1432.4|1431.4|269
1613126400000|2021-02-12 10:40:00|1432.5|1431.5|1432.8|1431.8|1432.9|1431.9|1432.1|1431.1|99
1613126700000|2021-02-12 10:45:00|1432.9|1431.9|1432.5|1431.5|1433|1432|1432.5|1431.5|49
1613127000000|2021-02-12 10:50:00|1432.4|1431.4|1432.6|1431.6|1432.6|1431.6|1432.4|1431.4|58
1613127300000|2021-02-12 10:55:00|1432.7|1431.7|1432.7|1431.7|1433|1432|1432.7|1431.7|204
1613127600000|2021-02-12 11:00:00|1432.6|1431.6|1432.6|1431.6|1432.7|1431.7|1432.4|1431.4|63
1613127900000|2021-02-12 11:05:00|1432.7|1431.7|1432.2|1431.2|1432.7|1431.7|1432.2|1431.2|69
1613128200000|2021-02-12 11:10:00|1432.3|1431.3|1432.4|1431.4|1432.4|1431.4|1431.8|1430.8|172
1613128500000|2021-02-12 11:15:00|1432.2|1431.2|1432.5|1431.5|1432.5|1431.5|1432.2|1431.2|61
1613128800000|2021-02-12 11:20:00|1432.4|1431.4|1431.8|1430.8|1432.4|1431.4|1431.8|1430.8|67
1613129100000|2021-02-12 11:25:00|1431.7|1430.7|1431.6|1430.6|1431.8|1430.8|1431.3|1430.3|94
1613129400000|2021-02-12 11:30:00|1431.5|1430.5|1431.8|1430.8|1432.2|1431.2|1431.5|1430.5|71
1613129700000|2021-02-12 11:35:00|1431.6|1430.6|1431.6|1430.6|1431.8|1430.8|1431.5|1430.5|129
1613130000000|2021-02-12 11:40:00|1431.5|1430.5|1431.7|1430.7|1431.9|1430.9|1431.5|1430.5|93
1613130300000|2021-02-12 11:45:00|1431.6|1430.6|1431.5|1430.5|1431.7|1430.7|1431.2|1430.2|150
1613130600000|2021-02-12 11:50:00|1431.4|1430.4|1432|1431|1432|1431|1431.3|1430.3|161
1613130900000|2021-02-12 11:55:00|1431.9|1430.9|1431.8|1430.8|1432.1|1431.1|1431.7|1430.7|134
1613131200000|2021-02-12 12:00:00|1431.9|1430.9|1432.6|1431.6|1433|1432|1431.8|1430.8|135
1613131500000|2021-02-12 12:05:00|1432.5|1431.5|1431.9|1430.9|1432.5|1431.5|1431.9|1430.9|47
1613131800000|2021-02-12 12:10:00|1431.8|1430.8|1432|1431|1432|1431|1431.6|1430.6|93
1613132100000|2021-02-12 12:15:00|1432.1|1431.1|1431.8|1430.8|1432.3|1431.3|1431.5|1430.5|73
1613132400000|2021-02-12 12:20:00|1431.6|1430.6|1432.1|1431.1|1432.1|1431.1|1431.5|1430.5|113
1613132700000|2021-02-12 12:25:00|1431.8|1430.8|1431.9|1430.9|1432|1431|1431.7|1430.7|184
1613133000000|2021-02-12 12:30:00|1432|1431|1432.9|1431.9|1433.1|1432.1|1432|1431|103
1613133300000|2021-02-12 12:35:00|1433.1|1432.1|1432.5|1431.5|1433.1|1432.1|1432.3|1431.3|87
1613133600000|2021-02-12 12:40:00|1432.3|1431.3|1432.3|1431.3|1432.6|1431.6|1432.3|1431.3|52
1613133900000|2021-02-12 12:45:00|1432.4|1431.4|1432.1|1431.1|1432.6|1431.6|1431.9|1430.9|121
1613134200000|2021-02-12 12:50:00|1431.9|1430.9|1432.2|1431.2|1432.2|1431.2|1431.9|1430.9|33
1613134500000|2021-02-12 12:55:00|1432.1|1431.1|1432.1|1431.1|1432.3|1431.3|1432|1431|66
1613134800000|2021-02-12 13:00:00|1432.2|1431.2|1433|1432|1433.3|1432.3|1432.2|1431.2|122
1613135100000|2021-02-12 13:05:00|1433.1|1432.1|1432.7|1431.7|1433.1|1432.1|1432.7|1431.7|83
1613135400000|2021-02-12 13:10:00|1432.6|1431.6|1432.1|1431.1|1432.6|1431.6|1431.9|1430.9|166
1613135700000|2021-02-12 13:15:00|1432|1431|1431.4|1430.4|1432.2|1431.2|1431.3|1430.3|121
1613136000000|2021-02-12 13:20:00|1431.5|1430.5|1431|1430|1431.5|1430.5|1430.5|1429.5|304
1613136300000|2021-02-12 13:25:00|1431.1|1430.1|1431.5|1430.5|1431.8|1430.8|1431.1|1430.1|206
1613136600000|2021-02-12 13:30:00|1431.4|1430.4|1431.9|1430.9|1432|1431|1431.3|1430.3|214
1613136900000|2021-02-12 13:35:00|1431.8|1430.8|1431.8|1430.8|1431.9|1430.9|1431.6|1430.6|159
1613137200000|2021-02-12 13:40:00|1431.9|1430.9|1432|1431|1432.1|1431.1|1431.7|1430.7|31
1613137500000|2021-02-12 13:45:00|1431.8|1430.8|1431.2|1430.2|1432.3|1431.3|1431.2|1430.2|155
1613137800000|2021-02-12 13:50:00|1431.3|1430.3|1431.3|1430.3|1431.4|1430.4|1430.4|1429.4|84
1613138100000|2021-02-12 13:55:00|1431|1430|1430.6|1429.6|1431|1430|1430.2|1429.2|62
1613138400000|2021-02-12 14:00:00|1430.5|1429.5|1430.9|1429.9|1431.1|1430.1|1430.3|1429.3|194
1613138700000|2021-02-12 14:05:00|1430.8|1429.8|1431.6|1430.6|1432|1431|1430.8|1429.8|362
1613139000000|2021-02-12 14:10:00|1431.7|1430.7|1430.8|1429.8|1431.8|1430.8|1430.8|1429.8|153
1613139300000|2021-02-12 14:15:00|1430.9|1429.9|1430.7|1429.7|1431.1|1430.1|1430.6|1429.6|72
1613139600000|2021-02-12 14:20:00|1430.6|1429.6|1430.6|1429.6|1430.9|1429.9|1430.5|1429.5|109
1613139900000|2021-02-12 14:25:00|1430.5|1429.5|1430.9|1429.9|1431.1|1430.1|1430.5|1429.5|100
1613140200000|2021-02-12 14:30:00|1430.6|1430.1|1429.7|1429.2|1433|1432.5|1429.5|1429|3347
1613140500000|2021-02-12 14:35:00|1429.6|1429.1|1431.5|1431|1432.1|1431.6|1428.6|1428.1|1850
1613140800000|2021-02-12 14:40:00|1431.6|1431.1|1433.5|1433|1433.7|1433.2|1431.6|1431.1|951
1613141100000|2021-02-12 14:45:00|1433.7|1433.2|1435.8|1435.3|1436|1435.5|1433.6|1433.1|1109
1613141400000|2021-02-12 14:50:00|1435.7|1435.2|1434.3|1433.8|1437|1436.5|1434|1433.5|1162
1613141700000|2021-02-12 14:55:00|1434.5|1434|1435.8|1435.3|1435.9|1435.4|1434.5|1434|582
1613142000000|2021-02-12 15:00:00|1435.7|1435.2|1436.2|1435.7|1436.7|1436.2|1435|1434.5|951
1613142300000|2021-02-12 15:05:00|1436.1|1435.6|1435.9|1435.4|1436.4|1435.9|1435.7|1435.2|659
1613142600000|2021-02-12 15:10:00|1435.8|1435.3|1436.8|1436.3|1437|1436.5|1435.7|1435.2|423
1613142900000|2021-02-12 15:15:00|1436.7|1436.2|1435|1434.5|1437|1436.5|1435|1434.5|687
1613143200000|2021-02-12 15:20:00|1435.1|1434.6|1435.8|1435.3|1436.4|1435.9|1434.7|1434.2|1031
1613143500000|2021-02-12 15:25:00|1435.7|1435.2|1434.8|1434.3|1435.9|1435.4|1434.6|1434.1|589
1613143800000|2021-02-12 15:30:00|1434.6|1434.1|1433.8|1433.3|1434.7|1434.2|1433.1|1432.6|1121
1613144100000|2021-02-12 15:35:00|1434|1433.5|1435.6|1435.1|1436.2|1435.7|1434|1433.5|274
1613144400000|2021-02-12 15:40:00|1435.7|1435.2|1436.2|1435.7|1436.5|1436|1435.4|1434.9|347
1613144700000|2021-02-12 15:45:00|1436.3|1435.8|1437.3|1436.8|1437.3|1436.8|1435.7|1435.2|561
1613145000000|2021-02-12 15:50:00|1437.2|1436.7|1437.7|1437.2|1438.3|1437.8|1437|1436.5|371
1613145300000|2021-02-12 15:55:00|1437.6|1437.1|1438.1|1437.6|1438.4|1437.9|1437.6|1437.1|545
1613145600000|2021-02-12 16:00:00|1438.2|1437.7|1437.4|1436.9|1438.2|1437.7|1437.1|1436.6|471
1613145900000|2021-02-12 16:05:00|1437.3|1436.8|1437.4|1436.9|1437.6|1437.1|1436.6|1436.1|416
1613146200000|2021-02-12 16:10:00|1437.5|1437|1438.8|1438.3|1439.2|1438.7|1437.5|1437|157
1613146500000|2021-02-12 16:15:00|1438.9|1438.4|1440.4|1439.9|1440.5|1440|1438.9|1438.4|430
1613146800000|2021-02-12 16:20:00|1440.5|1440|1440.2|1439.7|1440.6|1440.1|1439.8|1439.3|239
1613147100000|2021-02-12 16:25:00|1440.5|1440|1440|1439.5|1440.8|1440.3|1440|1439.5|874
1613147400000|2021-02-12 16:30:00|1440.1|1439.6|1440.5|1440|1440.7|1440.2|1440.1|1439.6|1117
1613147700000|2021-02-12 16:35:00|1440.6|1440.1|1440.8|1440.3|1441.5|1441|1440.4|1439.9|465
1613148000000|2021-02-12 16:40:00|1440.7|1440.2|1440|1439.5|1441.2|1440.7|1440|1439.5|274
1613148300000|2021-02-12 16:45:00|1440.1|1439.6|1440.8|1440.3|1441.3|1440.8|1440|1439.5|229
1613148600000|2021-02-12 16:50:00|1440.6|1440.1|1440.9|1440.4|1441.2|1440.7|1440.6|1440.1|260
1613148900000|2021-02-12 16:55:00|1441.1|1440.6|1441.3|1440.8|1441.4|1440.9|1441|1440.5|108
1613149200000|2021-02-12 17:00:00|1441.2|1440.7|1441.4|1440.9|1441.8|1441.3|1441|1440.5|116
1613149500000|2021-02-12 17:05:00|1441.3|1440.8|1441.1|1440.6|1441.6|1441.1|1440.9|1440.4|98
1613149800000|2021-02-12 17:10:00|1441|1440.5|1441.6|1441.1|1441.6|1441.1|1440.7|1440.2|112
1613150100000|2021-02-12 17:15:00|1441.5|1441|1441.8|1441.3|1441.9|1441.4|1441.2|1440.7|463
1613150400000|2021-02-12 17:20:00|1441.9|1441.4|1441.6|1441.1|1441.9|1441.4|1441.2|1440.7|177
1613150700000|2021-02-12 17:25:00|1441.5|1441|1442.2|1441.7|1442.5|1442|1441.5|1441|259
1613151000000|2021-02-12 17:30:00|1442.3|1441.8|1441.3|1440.8|1442.3|1441.8|1441.3|1440.8|97
1613151300000|2021-02-12 17:35:00|1441.2|1440.7|1441.1|1440.6|1441.2|1440.7|1440.7|1440.2|256
1613151600000|2021-02-12 17:40:00|1441|1440.5|1441.2|1440.7|1441.2|1440.7|1440.7|1440.2|95
1613151900000|2021-02-12 17:45:00|1441.3|1440.8|1441.1|1440.6|1441.5|1441|1440.6|1440.1|123
1613152200000|2021-02-12 17:50:00|1441|1440.5|1440.4|1439.9|1441.4|1440.9|1440.4|1439.9|105
1613152500000|2021-02-12 17:55:00|1440.5|1440|1441.3|1440.8|1441.3|1440.8|1440.5|1440|93
1613152800000|2021-02-12 18:00:00|1441.2|1440.7|1440.8|1440.3|1441.2|1440.7|1440.4|1439.9|128
1613153100000|2021-02-12 18:05:00|1440.7|1440.2|1439.8|1439.3|1440.9|1440.4|1439.8|1439.3|153
1613153400000|2021-02-12 18:10:00|1439.9|1439.4|1439.4|1438.9|1440|1439.5|1439.3|1438.8|154
1613153700000|2021-02-12 18:15:00|1439.3|1438.8|1438.3|1437.8|1439.7|1439.2|1438|1437.5|511
1613154000000|2021-02-12 18:20:00|1438.4|1437.9|1439.5|1439|1439.5|1439|1438.1|1437.6|276
1613154300000|2021-02-12 18:25:00|1439.4|1438.9|1439.9|1439.4|1440|1439.5|1439.3|1438.8|94
1613154600000|2021-02-12 18:30:00|1439.8|1439.3|1440.5|1440|1440.6|1440.1|1439.6|1439.1|129
1613154900000|2021-02-12 18:35:00|1440.4|1439.9|1440.4|1439.9|1440.5|1440|1440.2|1439.7|393
1613155200000|2021-02-12 18:40:00|1440.5|1440|1440.4|1439.9|1440.6|1440.1|1440.2|1439.7|48
1613155500000|2021-02-12 18:45:00|1440.3|1439.8|1440|1439.5|1440.4|1439.9|1440|1439.5|66
1613155800000|2021-02-12 18:50:00|1439.9|1439.4|1439.4|1438.9|1440|1439.5|1439.3|1438.8|60
1613156100000|2021-02-12 18:55:00|1439.5|1439|1438.7|1438.2|1439.5|1439|1438.2|1437.7|210
1613156400000|2021-02-12 19:00:00|1438.6|1438.1|1437.7|1437.2|1438.7|1438.2|1437.4|1436.9|373
1613156700000|2021-02-12 19:05:00|1437.8|1437.3|1437.7|1437.2|1437.8|1437.3|1437.1|1436.6|689
1613157000000|2021-02-12 19:10:00|1437.8|1437.3|1437.4|1436.9|1437.9|1437.4|1437.2|1436.7|297
1613157300000|2021-02-12 19:15:00|1437.6|1437.1|1437.9|1437.4|1437.9|1437.4|1437.1|1436.6|119
1613157600000|2021-02-12 19:20:00|1438|1437.5|1437.9|1437.4|1438.2|1437.7|1437.6|1437.1|157
1613157900000|2021-02-12 19:25:00|1437.8|1437.3|1438.1|1437.6|1438.2|1437.7|1437.6|1437.1|101
1613158200000|2021-02-12 19:30:00|1438|1437.5|1437.6|1437.1|1438.1|1437.6|1437.5|1437|125
1613158500000|2021-02-12 19:35:00|1437.7|1437.2|1436.9|1436.4|1437.7|1437.2|1436.6|1436.1|102
1613158800000|2021-02-12 19:40:00|1436.8|1436.3|1437.4|1436.9|1437.4|1436.9|1436.4|1435.9|204
1613159100000|2021-02-12 19:45:00|1437.3|1436.8|1438|1437.5|1438|1437.5|1437.1|1436.6|183
1613159400000|2021-02-12 19:50:00|1437.9|1437.4|1437.6|1437.1|1437.9|1437.4|1437.6|1437.1|185
1613159700000|2021-02-12 19:55:00|1437.5|1437|1436.7|1436.2|1437.5|1437|1436.7|1436.2|245
1613160000000|2021-02-12 20:00:00|1436.8|1436.3|1436.1|1435.6|1436.8|1436.3|1435.7|1435.2|706
1613160300000|2021-02-12 20:05:00|1436.2|1435.7|1436.4|1435.9|1436.5|1436|1436.1|1435.6|274
1613160600000|2021-02-12 20:10:00|1436.5|1436|1436.6|1436.1|1436.6|1436.1|1436.1|1435.6|157
1613160900000|2021-02-12 20:15:00|1436.7|1436.2|1436.7|1436.2|1436.7|1436.2|1436.2|1435.7|319
1613161200000|2021-02-12 20:20:00|1436.8|1436.3|1437.1|1436.6|1437.1|1436.6|1436.6|1436.1|297
1613161500000|2021-02-12 20:25:00|1437|1436.5|1437.5|1437|1437.5|1437|1436.6|1436.1|456
1613161800000|2021-02-12 20:30:00|1437.4|1436.9|1437.6|1437.1|1438|1437.5|1437|1436.5|362
1613162100000|2021-02-12 20:35:00|1437.7|1437.2|1437.4|1436.9|1437.7|1437.2|1437.2|1436.7|159
1613162400000|2021-02-12 20:40:00|1437.6|1437.1|1437.4|1436.9|1437.7|1437.2|1437.2|1436.7|279
1613162700000|2021-02-12 20:45:00|1437.3|1436.8|1437.9|1437.4|1437.9|1437.4|1437.2|1436.7|551
1613163000000|2021-02-12 20:50:00|1438|1437.5|1438.3|1437.8|1438.9|1438.4|1437.6|1437.1|1030
1613163300000|2021-02-12 20:55:00|1438.4|1437.9|1438|1437.5|1438.6|1438.1|1436.8|1436.3|8085
1613343600000|2021-02-14 23:00:00|1438.3|1437.3|1436|1435|1438.5|1437.5|1435.6|1434.6|16
1613343900000|2021-02-14 23:05:00|1436.7|1435.7|1438|1437|1438|1437|1436.7|1435.7|7
1613344200000|2021-02-14 23:10:00|1437.6|1436.6|1437.6|1436.6|1437.6|1436.6|1437.6|1436.6|2
1613344800000|2021-02-14 23:20:00|1437.3|1436.3|1436.8|1435.8|1437.3|1436.3|1436.8|1435.8|6
1613345100000|2021-02-14 23:25:00|1435.2|1434.2|1435.1|1434.1|1435.2|1434.2|1435.1|1434.1|3
1613345400000|2021-02-14 23:30:00|1434.8|1433.8|1435.2|1434.2|1435.2|1434.2|1434.8|1433.8|6
1613345700000|2021-02-14 23:35:00|1435.9|1434.9|1436|1435|1436|1435|1435.9|1434.9|6
1613346000000|2021-02-14 23:40:00|1436.8|1435.8|1436.6|1435.6|1436.9|1435.9|1436.6|1435.6|12
1613346300000|2021-02-14 23:45:00|1436.9|1435.9|1437.8|1436.8|1437.8|1436.8|1436.9|1435.9|13
1613346600000|2021-02-14 23:50:00|||||||||1
1613346900000|2021-02-14 23:55:00|1438|1437|1437.6|1436.6|1438|1437|1437.6|1436.6|6
1613347200000|2021-02-15 00:00:00|1437.7|1436.7|1438.8|1437.8|1438.8|1437.8|1437.7|1436.7|34
1613347500000|2021-02-15 00:05:00|1439|1438|1439.4|1438.4|1439.4|1438.4|1439|1438|12
1613347800000|2021-02-15 00:10:00|||||||||2
1613348100000|2021-02-15 00:15:00|1439.2|1438.2|1441.8|1440.8|1441.9|1440.9|1439.2|1438.2|58
1613348400000|2021-02-15 00:20:00|1444.2|1443.2|1444.2|1443.2|1444.2|1443.2|1444.2|1443.2|30
1613348700000|2021-02-15 00:25:00|1443.7|1442.7|1443.9|1442.9|1443.9|1442.9|1443.7|1442.7|3
1613349000000|2021-02-15 00:30:00|1443.3|1442.3|1443.3|1442.3|1443.3|1442.3|1443.3|1442.3|1
1613349300000|2021-02-15 00:35:00|1443.9|1442.9|1443.8|1442.8|1443.9|1442.9|1443.8|1442.8|6
1613349600000|2021-02-15 00:40:00|1443.5|1442.5|1443|1442|1443.5|1442.5|1442.8|1441.8|6
1613349900000|2021-02-15 00:45:00|1443.3|1442.3|1442.9|1441.9|1443.4|1442.4|1442.9|1441.9|11
1613350200000|2021-02-15 00:50:00|1442.8|1441.8|1442.8|1441.8|1442.8|1441.8|1442.8|1441.8|5
1613350500000|2021-02-15 00:55:00|1442.9|1441.9|1442.5|1441.5|1442.9|1441.9|1442.5|1441.5|22
1613350800000|2021-02-15 01:00:00|1442.4|1441.4|1443.4|1442.4|1443.9|1442.9|1442.4|1441.4|45
1613351100000|2021-02-15 01:05:00|1443.6|1442.6|1443.6|1442.6|1443.8|1442.8|1443.6|1442.6|14
1613351400000|2021-02-15 01:10:00|1443.7|1442.7|1443.8|1442.8|1443.8|1442.8|1443.4|1442.4|16
1613351700000|2021-02-15 01:15:00|1443.6|1442.6|1442.8|1441.8|1443.6|1442.6|1442.8|1441.8|19
1613352000000|2021-02-15 01:20:00|1443.1|1442.1|1443.2|1442.2|1443.2|1442.2|1442.9|1441.9|7
1613352300000|2021-02-15 01:25:00|1443.1|1442.1|1443.1|1442.1|1443.2|1442.2|1443.1|1442.1|10
1613352600000|2021-02-15 01:30:00|1442.7|1441.7|1443.4|1442.4|1443.4|1442.4|1442.5|1441.5|16
1613352900000|2021-02-15 01:35:00|1443.1|1442.1|1443|1442|1443.1|1442.1|1443|1442|2
1613353200000|2021-02-15 01:40:00|1442.7|1441.7|1442.3|1441.3|1442.8|1441.8|1442.3|1441.3|18
1613353800000|2021-02-15 01:50:00|1443.3|1442.3|1443.4|1442.4|1443.4|1442.4|1443.2|1442.2|8
1613354400000|2021-02-15 02:00:00|1443.3|1442.3|1443.9|1442.9|1444|1443|1443.3|1442.3|4
1613354700000|2021-02-15 02:05:00|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1
1613355000000|2021-02-15 02:10:00|1444.3|1443.3|1444.3|1443.3|1444.3|1443.3|1444.3|1443.3|2
1613355300000|2021-02-15 02:15:00|1444.7|1443.7|1444.6|1443.6|1444.7|1443.7|1444.6|1443.6|3
1613355600000|2021-02-15 02:20:00|1445.4|1444.4|1445.4|1444.4|1445.4|1444.4|1445.4|1444.4|1
1613356200000|2021-02-15 02:30:00|1445.2|1444.2|1445.2|1444.2|1445.2|1444.2|1445.2|1444.2|1
1613356800000|2021-02-15 02:40:00|1445|1444|1444.8|1443.8|1445|1444|1444.8|1443.8|3
1613357100000|2021-02-15 02:45:00|1444.9|1443.9|1444.9|1443.9|1444.9|1443.9|1444.9|1443.9|3
1613357700000|2021-02-15 02:55:00|1444.6|1443.6|1444.6|1443.6|1444.6|1443.6|1444.6|1443.6|11
1613358000000|2021-02-15 03:00:00|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|2
1613358600000|2021-02-15 03:10:00|1444.1|1443.1|1444.4|1443.4|1444.4|1443.4|1444.1|1443.1|2
1613358900000|2021-02-15 03:15:00|1444.6|1443.6|1444.5|1443.5|1444.6|1443.6|1444.5|1443.5|6
1613359200000|2021-02-15 03:20:00|1444.6|1443.6|1444.6|1443.6|1444.6|1443.6|1444.6|1443.6|1
1613359500000|2021-02-15 03:25:00|||||||||1
1613359800000|2021-02-15 03:30:00|1444.4|1443.4|1444.3|1443.3|1444.4|1443.4|1444.2|1443.2|11
1613360400000|2021-02-15 03:40:00|1444.6|1443.6|1444.7|1443.7|1444.7|1443.7|1444.5|1443.5|40
1613360700000|2021-02-15 03:45:00|1444.9|1443.9|1445.1|1444.1|1445.1|1444.1|1444.8|1443.8|40
1613361000000|2021-02-15 03:50:00|1445|1444|1444.9|1443.9|1445|1444|1444.9|1443.9|34
1613361300000|2021-02-15 03:55:00|1445.1|1444.1|1445.3|1444.3|1445.6|1444.6|1445|1444|33
1613361600000|2021-02-15 04:00:00|1445.4|1444.4|1446.3|1445.3|1446.4|1445.4|1445.1|1444.1|40
1613361900000|2021-02-15 04:05:00|1446.4|1445.4|1446.6|1445.6|1446.6|1445.6|1446.4|1445.4|13
1613362200000|2021-02-15 04:10:00|1446.5|1445.5|1446.3|1445.3|1446.5|1445.5|1446.3|1445.3|14
1613362500000|2021-02-15 04:15:00|1446.4|1445.4|1446.5|1445.5|1446.5|1445.5|1446.4|1445.4|4
1613362800000|2021-02-15 04:20:00|1446.6|1445.6|1446.8|1445.8|1446.9|1445.9|1446.6|1445.6|21
1613363100000|2021-02-15 04:25:00|1446.6|1445.6|1446.7|1445.7|1446.7|1445.7|1446.6|1445.6|8
1613363400000|2021-02-15 04:30:00|1446.6|1445.6|1446.6|1445.6|1446.7|1445.7|1446.6|1445.6|14
1613363700000|2021-02-15 04:35:00|1446.7|1445.7|1446.7|1445.7|1446.7|1445.7|1446.7|1445.7|6
1613364000000|2021-02-15 04:40:00|||||||||5
1613364300000|2021-02-15 04:45:00|1446.6|1445.6|1446.7|1445.7|1446.7|1445.7|1446.6|1445.6|72
1613364600000|2021-02-15 04:50:00|1446.6|1445.6|1446.7|1445.7|1446.7|1445.7|1446.3|1445.3|71
1613364900000|2021-02-15 04:55:00|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1
1613365200000|2021-02-15 05:00:00|1446.7|1445.7|1446.7|1445.7|1446.7|1445.7|1446.6|1445.6|7
1613365500000|2021-02-15 05:05:00|1446.8|1445.8|1446.6|1445.6|1446.8|1445.8|1446.6|1445.6|14
1613365800000|2021-02-15 05:10:00|1446.8|1445.8|1446.8|1445.8|1446.9|1445.9|1446.7|1445.7|49
1613366100000|2021-02-15 05:15:00|1446.9|1445.9|1447|1446|1447.1|1446.1|1446.9|1445.9|19
1613366400000|2021-02-15 05:20:00|1447.4|1446.4|1447.4|1446.4|1447.4|1446.4|1447.4|1446.4|1
1613366700000|2021-02-15 05:25:00|1446.7|1445.7|1446.5|1445.5|1446.7|1445.7|1446.4|1445.4|81
1613367000000|2021-02-15 05:30:00|||||||||11
1613367600000|2021-02-15 05:40:00|1446.4|1445.4|1446.6|1445.6|1446.6|1445.6|1446.4|1445.4|5
1613367900000|2021-02-15 05:45:00|1446.8|1445.8|1447|1446|1447.1|1446.1|1446.8|1445.8|74
1613368200000|2021-02-15 05:50:00|1447.1|1446.1|1447.1|1446.1|1447.1|1446.1|1447|1446|20
1613368500000|2021-02-15 05:55:00|1447.2|1446.2|1447.4|1446.4|1447.4|1446.4|1447.2|1446.2|6
1613368800000|2021-02-15 06:00:00|1447.2|1446.2|1447.3|1446.3|1447.3|1446.3|1447.1|1446.1|9
1613369100000|2021-02-15 06:05:00|1447.4|1446.4|1448|1447|1448|1447|1447.3|1446.3|117
1613369400000|2021-02-15 06:10:00|1447.8|1446.8|1447.7|1446.7|1447.9|1446.9|1447.7|1446.7|14
1613369700000|2021-02-15 06:15:00|1447.8|1446.8|1447.9|1446.9|1447.9|1446.9|1447.8|1446.8|2
1613370000000|2021-02-15 06:20:00|1448.3|1447.3|1448.7|1447.7|1448.7|1447.7|1448.3|1447.3|62
1613370300000|2021-02-15 06:25:00|1448.6|1447.6|1448.5|1447.5|1448.6|1447.6|1448.4|1447.4|24
1613370600000|2021-02-15 06:30:00|1448.6|1447.6|1448|1447|1449|1448|1448|1447|25
1613370900000|2021-02-15 06:35:00|1447.9|1446.9|1447.9|1446.9|1447.9|1446.9|1447.9|1446.9|6
1613371200000|2021-02-15 06:40:00|||||||||2
1613371500000|2021-02-15 06:45:00|1447.5|1446.5|1447.4|1446.4|1447.5|1446.5|1447.4|1446.4|8
1613371800000|2021-02-15 06:50:00|1447.3|1446.3|1447.5|1446.5|1447.5|1446.5|1447.3|1446.3|4
1613372100000|2021-02-15 06:55:00|1447.6|1446.6|1447.5|1446.5|1447.8|1446.8|1447.5|1446.5|12
1613372400000|2021-02-15 07:00:00|1447.7|1446.7|1448|1447|1448|1447|1447.6|1446.6|18
1613372700000|2021-02-15 07:05:00|1447.6|1446.6|1447.9|1446.9|1447.9|1446.9|1447.6|1446.6|8
1613373000000|2021-02-15 07:10:00|1448.1|1447.1|1448.5|1447.5|1448.6|1447.6|1447.6|1446.6|69
1613373300000|2021-02-15 07:15:00|1448.4|1447.4|1448.4|1447.4|1448.4|1447.4|1448.1|1447.1|16
1613373600000|2021-02-15 07:20:00|1448.5|1447.5|1448.4|1447.4|1448.6|1447.6|1448.4|1447.4|11
1613373900000|2021-02-15 07:25:00|1448.9|1447.9|1449.1|1448.1|1449.2|1448.2|1448.7|1447.7|40
1613374200000|2021-02-15 07:30:00|1448.9|1447.9|1448.6|1447.6|1449.4|1448.4|1448.6|1447.6|14
1613374500000|2021-02-15 07:35:00|1448.5|1447.5|1448.8|1447.8|1449|1448|1448.5|1447.5|54
1613374800000|2021-02-15 07:40:00|1448.9|1447.9|1448.8|1447.8|1449|1448|1448.4|1447.4|55
1613375100000|2021-02-15 07:45:00|1448.5|1447.5|1448.9|1447.9|1448.9|1447.9|1448.3|1447.3|37
1613375400000|2021-02-15 07:50:00|1448.8|1447.8|1449.1|1448.1|1449.3|1448.3|1448.8|1447.8|29
1613375700000|2021-02-15 07:55:00|1449.3|1448.3|1449|1448|1449.5|1448.5|1448.9|1447.9|30
1613376000000|2021-02-15 08:00:00|1449.1|1448.1|1449.3|1448.3|1449.4|1448.4|1448.7|1447.7|108
1613376300000|2021-02-15 08:05:00|1449.5|1448.5|1449.4|1448.4|1449.5|1448.5|1449|1448|59
1613376600000|2021-02-15 08:10:00|1449.6|1448.6|1449.8|1448.8|1450|1449|1449.4|1448.4|90
1613376900000|2021-02-15 08:15:00|1449.7|1448.7|1449.7|1448.7|1450.4|1449.4|1449.3|1448.3|149
1613377200000|2021-02-15 08:20:00|1449.6|1448.6|1450.4|1449.4|1450.4|1449.4|1449.4|1448.4|49
1613377500000|2021-02-15 08:25:00|1449.8|1448.8|1449.6|1448.6|1449.8|1448.8|1449.5|1448.5|40
1613377800000|2021-02-15 08:30:00|1449.5|1448.5|1449.6|1448.6|1449.8|1448.8|1449.3|1448.3|36
1613378100000|2021-02-15 08:35:00|1449.5|1448.5|1449.5|1448.5|1449.8|1448.8|1449.5|1448.5|58
1613378400000|2021-02-15 08:40:00|1449.6|1448.6|1449.6|1448.6|1449.7|1448.7|1449.4|1448.4|37
1613378700000|2021-02-15 08:45:00|1449.5|1448.5|1449.9|1448.9|1449.9|1448.9|1449.5|1448.5|82
1613379000000|2021-02-15 08:50:00|1449.7|1448.7|1449.8|1448.8|1450.1|1449.1|1449.5|1448.5|71
1613379300000|2021-02-15 08:55:00|1449.7|1448.7|1449.7|1448.7|1450|1449|1449.5|1448.5|51
1613379600000|2021-02-15 09:00:00|1449.8|1448.8|1449.4|1448.4|1449.9|1448.9|1449.2|1448.2|56
1613379900000|2021-02-15 09:05:00|1449.3|1448.3|1449.2|1448.2|1449.3|1448.3|1449|1448|40
1613380200000|2021-02-15 09:10:00|1449.3|1448.3|1449.3|1448.3|1449.4|1448.4|1448.9|1447.9|105
1613380500000|2021-02-15 09:15:00|1449.4|1448.4|1449.6|1448.6|1450.2|1449.2|1449.2|1448.2|168
1613380800000|2021-02-15 09:20:00|1449.5|1448.5|1449.4|1448.4|1449.7|1448.7|1449.3|1448.3|39
1613381100000|2021-02-15 09:25:00|1449.5|1448.5|1449.8|1448.8|1449.8|1448.8|1449.4|1448.4|35
1613381400000|2021-02-15 09:30:00|1449.6|1448.6|1449.8|1448.8|1449.8|1448.8|1449.5|1448.5|27
1613381700000|2021-02-15 09:35:00|1449.9|1448.9|1449.9|1448.9|1450.3|1449.3|1449.9|1448.9|79
1613382000000|2021-02-15 09:40:00|1450|1449|1450.7|1449.7|1450.7|1449.7|1449.9|1448.9|60
1613382300000|2021-02-15 09:45:00|1450.8|1449.8|1450.7|1449.7|1450.9|1449.9|1450.6|1449.6|91
1613382600000|2021-02-15 09:50:00|1450.8|1449.8|1451.1|1450.1|1451.1|1450.1|1450.8|1449.8|71
1613382900000|2021-02-15 09:55:00|1451|1450|1451.3|1450.3|1451.3|1450.3|1450.8|1449.8|43
1613383200000|2021-02-15 10:00:00|1451.2|1450.2|1450.9|1449.9|1451.3|1450.3|1450.8|1449.8|40
1613383500000|2021-02-15 10:05:00|1450.8|1449.8|1451|1450|1451|1450|1450.7|1449.7|24
1613383800000|2021-02-15 10:10:00|1450.9|1449.9|1450.8|1449.8|1450.9|1449.9|1450.8|1449.8|34
1613384100000|2021-02-15 10:15:00|1450.9|1449.9|1451.5|1450.5|1451.5|1450.5|1450.9|1449.9|19
1613384400000|2021-02-15 10:20:00|1451.6|1450.6|1451.9|1450.9|1452.2|1451.2|1451.6|1450.6|69
1613384700000|2021-02-15 10:25:00|1451.8|1450.8|1451.7|1450.7|1451.9|1450.9|1451.5|1450.5|52
1613385000000|2021-02-15 10:30:00|1451.8|1450.8|1451.9|1450.9|1452|1451|1451.6|1450.6|130
1613385300000|2021-02-15 10:35:00|1452|1451|1451.9|1450.9|1452.3|1451.3|1451.7|1450.7|172
1613385600000|2021-02-15 10:40:00|1451.7|1450.7|1451.7|1450.7|1451.7|1450.7|1451.7|1450.7|7
1613385900000|2021-02-15 10:45:00|1451.5|1450.5|1451.4|1450.4|1451.5|1450.5|1451.2|1450.2|23
1613386200000|2021-02-15 10:50:00|1451.5|1450.5|1451.2|1450.2|1451.5|1450.5|1451.2|1450.2|5
1613386500000|2021-02-15 10:55:00|1451.1|1450.1|1451|1450|1451.1|1450.1|1451|1450|13
1613386800000|2021-02-15 11:00:00|1450.8|1449.8|1450.3|1449.3|1450.9|1449.9|1450.3|1449.3|46
1613387100000|2021-02-15 11:05:00|1450.6|1449.6|1450.4|1449.4|1450.7|1449.7|1450.4|1449.4|20
1613387400000|2021-02-15 11:10:00|1450.6|1449.6|1450.7|1449.7|1450.7|1449.7|1450.5|1449.5|22
1613387700000|2021-02-15 11:15:00|1450.6|1449.6|1451|1450|1451.1|1450.1|1450.6|1449.6|35
1613388000000|2021-02-15 11:20:00|1451.1|1450.1|1451|1450|1451.2|1450.2|1450.7|1449.7|76
1613388300000|2021-02-15 11:25:00|1450.7|1449.7|1451.1|1450.1|1451.1|1450.1|1450.7|1449.7|26
1613388600000|2021-02-15 11:30:00|1451.2|1450.2|1450.9|1449.9|1451.2|1450.2|1450.9|1449.9|43
1613388900000|2021-02-15 11:35:00|1451.1|1450.1|1451.5|1450.5|1451.5|1450.5|1451.1|1450.1|56
1613389200000|2021-02-15 11:40:00|1451.4|1450.4|1451.4|1450.4|1451.5|1450.5|1451.4|1450.4|39
1613389500000|2021-02-15 11:45:00|1451.3|1450.3|1451.3|1450.3|1451.4|1450.4|1451.2|1450.2|11
1613389800000|2021-02-15 11:50:00|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1451.3|1450.3|78
1613390100000|2021-02-15 11:55:00|1451.4|1450.4|1451.6|1450.6|1451.7|1450.7|1451.3|1450.3|23
1613390400000|2021-02-15 12:00:00|1451.7|1450.7|1451.3|1450.3|1451.8|1450.8|1451.1|1450.1|82
1613390700000|2021-02-15 12:05:00|1451.2|1450.2|1451.2|1450.2|1451.4|1450.4|1451|1450|19
1613391000000|2021-02-15 12:10:00|1451.3|1450.3|1451.3|1450.3|1451.4|1450.4|1451|1450|28
1613391300000|2021-02-15 12:15:00|1451.1|1450.1|1451.2|1450.2|1451.2|1450.2|1451.1|1450.1|16
1613391600000|2021-02-15 12:20:00|1451.1|1450.1|1451.3|1450.3|1451.4|1450.4|1451.1|1450.1|59
1613391900000|2021-02-15 12:25:00|1451.2|1450.2|1451.3|1450.3|1451.3|1450.3|1451.1|1450.1|22
1613392200000|2021-02-15 12:30:00|1451.4|1450.4|1451.6|1450.6|1451.7|1450.7|1451.4|1450.4|134
1613392500000|2021-02-15 12:35:00|1451.7|1450.7|1451.7|1450.7|1451.8|1450.8|1451.6|1450.6|149
1613392800000|2021-02-15 12:40:00|1451.6|1450.6|1451.1|1450.1|1451.6|1450.6|1451.1|1450.1|70
1613393100000|2021-02-15 12:45:00|1450.9|1449.9|1451|1450|1451.1|1450.1|1450.8|1449.8|32
1613393400000|2021-02-15 12:50:00|1450.9|1449.9|1451|1450|1451.2|1450.2|1450.9|1449.9|39
1613393700000|2021-02-15 12:55:00|1451.1|1450.1|1451.1|1450.1|1451.2|1450.2|1450.9|1449.9|14
1613394000000|2021-02-15 13:00:00|1450.9|1449.9|1451|1450|1451|1450|1450.7|1449.7|30
1613394300000|2021-02-15 13:05:00|1450.9|1449.9|1450.8|1449.8|1451|1450|1450.6|1449.6|128
1613394600000|2021-02-15 13:10:00|1450.9|1449.9|1450.6|1449.6|1450.9|1449.9|1450.4|1449.4|44
1613394900000|2021-02-15 13:15:00|1450.5|1449.5|1450.8|1449.8|1450.9|1449.9|1450.5|1449.5|30
1613395200000|2021-02-15 13:20:00|1450.7|1449.7|1451.2|1450.2|1451.2|1450.2|1450.7|1449.7|13
1613395500000|2021-02-15 13:25:00|1451|1450|1451.5|1450.5|1451.5|1450.5|1451|1450|152
1613395800000|2021-02-15 13:30:00|1451.4|1450.4|1451.5|1450.5|1451.6|1450.6|1451.4|1450.4|199
1613396100000|2021-02-15 13:35:00|1451.4|1450.4|1451.5|1450.5|1451.5|1450.5|1451.4|1450.4|107
1613396400000|2021-02-15 13:40:00|1451.6|1450.6|1451.7|1450.7|1451.7|1450.7|1451.6|1450.6|43
1613396700000|2021-02-15 13:45:00|1451.6|1450.6|1451.2|1450.2|1451.6|1450.6|1451.2|1450.2|226
1613397000000|2021-02-15 13:50:00|1451.1|1450.1|1451.1|1450.1|1451.1|1450.1|1451|1450|25
1613397300000|2021-02-15 13:55:00|1451.2|1450.2|1451.4|1450.4|1451.6|1450.6|1451.1|1450.1|281
1613397600000|2021-02-15 14:00:00|1451.3|1450.3|1451.8|1450.8|1451.9|1450.9|1451.1|1450.1|125
1613397900000|2021-02-15 14:05:00|1451.7|1450.7|1451.4|1450.4|1451.8|1450.8|1451.4|1450.4|51
1613398200000|2021-02-15 14:10:00|1451.5|1450.5|1451.5|1450.5|1451.8|1450.8|1451.5|1450.5|69
1613398500000|2021-02-15 14:15:00|1451.6|1450.6|1451.9|1450.9|1451.9|1450.9|1451.6|1450.6|186
1613398800000|2021-02-15 14:20:00|1452|1451|1452.7|1451.7|1453.2|1452.2|1451.9|1450.9|318
1613399100000|2021-02-15 14:25:00|1452.6|1451.6|1452.5|1451.5|1452.7|1451.7|1452.3|1451.3|300
1613399400000|2021-02-15 14:30:00|1452.3|1451.8|1452.4|1451.9|1452.4|1451.9|1451.6|1451.1|460
1613399700000|2021-02-15 14:35:00|1452.6|1452.1|1453|1452.5|1453.1|1452.6|1452.6|1452.1|387
1613400000000|2021-02-15 14:40:00|1453.2|1452.7|1453.9|1453.4|1454|1453.5|1453|1452.5|673
1613400300000|2021-02-15 14:45:00|1454|1453.5|1453.8|1453.3|1454.1|1453.6|1453.6|1453.1|303
1613400600000|2021-02-15 14:50:00|1453.9|1453.4|1453.6|1453.1|1454.1|1453.6|1453.6|1453.1|246
1613400900000|2021-02-15 14:55:00|1453.7|1453.2|1453.8|1453.3|1454|1453.5|1453.4|1452.9|324
1613401200000|2021-02-15 15:00:00|1454|1453.5|1453.8|1453.3|1454.1|1453.6|1453.7|1453.2|241
1613401500000|2021-02-15 15:05:00|1453.7|1453.2|1453.7|1453.2|1454|1453.5|1453.6|1453.1|101
1613401800000|2021-02-15 15:10:00|1453.8|1453.3|1454.1|1453.6|1454.1|1453.6|1453.5|1453|98
1613402100000|2021-02-15 15:15:00|1454.2|1453.7|1454.3|1453.8|1454.5|1454|1454.2|1453.7|343
1613402400000|2021-02-15 15:20:00|1454.4|1453.9|1454.3|1453.8|1454.6|1454.1|1454.1|1453.6|174
1613402700000|2021-02-15 15:25:00|1454.2|1453.7|1453.7|1453.2|1454.3|1453.8|1453.7|1453.2|85
1613403000000|2021-02-15 15:30:00|1453.8|1453.3|1453.6|1453.1|1453.9|1453.4|1453.6|1453.1|144
1613403300000|2021-02-15 15:35:00|1453.7|1453.2|1454.3|1453.8|1454.5|1454|1453.6|1453.1|442
1613403600000|2021-02-15 15:40:00|1454.1|1453.6|1453.8|1453.3|1454.1|1453.6|1453.6|1453.1|198
1613403900000|2021-02-15 15:45:00|1453.7|1453.2|1453.8|1453.3|1453.9|1453.4|1453.5|1453|523
1613404200000|2021-02-15 15:50:00|1454|1453.5|1454.2|1453.7|1454.2|1453.7|1453.7|1453.2|261
1613404500000|2021-02-15 15:55:00|1454.1|1453.6|1454.5|1454|1454.6|1454.1|1454|1453.5|301
1613404800000|2021-02-15 16:00:00|1454.6|1454.1|1454.6|1454.1|1455.1|1454.6|1454.6|1454.1|409
1613405100000|2021-02-15 16:05:00|1454.5|1454|1454.7|1454.2|1454.7|1454.2|1454.4|1453.9|176
1613405400000|2021-02-15 16:10:00|1454.8|1454.3|1455.2|1454.7|1455.3|1454.8|1454.8|1454.3|190
1613405700000|2021-02-15 16:15:00|1455.1|1454.6|1455.6|1455.1|1455.6|1455.1|1454.8|1454.3|193
1613406000000|2021-02-15 16:20:00|1455.8|1455.3|1456|1455.5|1456|1455.5|1455.6|1455.1|304
1613406300000|2021-02-15 16:25:00|1455.9|1455.4|1455.4|1454.9|1456|1455.5|1455.4|1454.9|433
1613406600000|2021-02-15 16:30:00|1455.3|1454.8|1454.5|1454|1455.4|1454.9|1454.1|1453.6|465
1613406900000|2021-02-15 16:35:00|1454.4|1453.9|1454.8|1454.3|1454.9|1454.4|1454.2|1453.7|409
1613407200000|2021-02-15 16:40:00|1454.9|1454.4|1454.8|1454.3|1455.2|1454.7|1454.4|1453.9|183
1613407500000|2021-02-15 16:45:00|1454.6|1454.1|1454|1453.5|1455|1454.5|1454|1453.5|314
1613407800000|2021-02-15 16:50:00|1454.1|1453.6|1454.2|1453.7|1454.2|1453.7|1453.7|1453.2|92
1613408100000|2021-02-15 16:55:00|1454.3|1453.8|1454.6|1454.1|1454.7|1454.2|1454.2|1453.7|47
1613408400000|2021-02-15 17:00:00|1454.8|1454.3|1454.8|1454.3|1454.8|1454.3|1454.3|1453.8|43
1613408700000|2021-02-15 17:05:00|1454.7|1454.2|1454.8|1454.3|1455.2|1454.7|1454.7|1454.2|387
1613409000000|2021-02-15 17:10:00|1454.7|1454.2|1454.2|1453.7|1454.8|1454.3|1454.2|1453.7|42
1613409300000|2021-02-15 17:15:00|1454.1|1453.6|1454.4|1453.9|1454.5|1454|1454.1|1453.6|42
1613409600000|2021-02-15 17:20:00|1454.3|1453.8|1453.4|1452.9|1454.3|1453.8|1453.2|1452.7|210
1613409900000|2021-02-15 17:25:00|1453.3|1452.8|1453.4|1452.9|1453.5|1453|1453.1|1452.6|131
1613410200000|2021-02-15 17:30:00|1453.5|1453|1453.5|1453|1453.6|1453.1|1453.2|1452.7|181
1613410500000|2021-02-15 17:35:00|1453.6|1453.1|1454|1453.5|1454.1|1453.6|1453.4|1452.9|81
1613410800000|2021-02-15 17:40:00|1454.1|1453.6|1453.9|1453.4|1454.4|1453.9|1453.5|1453|93
1613411100000|2021-02-15 17:45:00|1453.6|1453.1|1453.7|1453.2|1453.9|1453.4|1453.4|1452.9|87
1613411400000|2021-02-15 17:50:00|1454|1453.5|1453.3|1452.8|1454|1453.5|1453.3|1452.8|16
1613411700000|2021-02-15 17:55:00|1453.2|1452.7|1453.7|1453.2|1455.1|1454.6|1452.4|1451.9|146
1613422800000|2021-02-15 21:00:00|1453.9|1452.9|1453.9|1452.9|1453.9|1452.9|1453.9|1452.9|0
1613430000000|2021-02-15 23:00:00|1454.4|1452.4|1454.8|1452.8|1455.3|1453.3|1454.4|1452.4|0
1613430300000|2021-02-15 23:05:00|1454.7|1452.7|1454.8|1452.8|1455.1|1453.1|1454.6|1452.6|0
1613430600000|2021-02-15 23:10:00|1454.9|1452.9|1454.4|1452.4|1454.9|1452.9|1454.3|1452.3|0
1613430900000|2021-02-15 23:15:00|1454.5|1452.5|1454.2|1452.2|1454.5|1452.5|1454.2|1452.2|0
1613431200000|2021-02-15 23:20:00|1454.3|1452.3|1454.1|1452.1|1454.3|1452.3|1454|1452|0
1613431500000|2021-02-15 23:25:00|1454.2|1452.2|1454.1|1452.1|1454.4|1452.4|1454|1452|0
1613431800000|2021-02-15 23:30:00|1454.3|1452.3|1454|1452|1454.3|1452.3|1454|1452|0
1613432100000|2021-02-15 23:35:00|1454.1|1452.1|1454.4|1452.4|1454.5|1452.5|1454.1|1452.1|0
1613432400000|2021-02-15 23:40:00|1454.3|1452.3|1454.2|1452.2|1454.8|1452.8|1454.2|1452.2|0
1613432700000|2021-02-15 23:45:00|1454.1|1452.1|1453.9|1451.9|1454.3|1452.3|1453.8|1451.8|0
1613433000000|2021-02-15 23:50:00|1453.8|1451.8|1453.9|1451.9|1453.9|1451.9|1453.7|1451.7|0
1613433300000|2021-02-15 23:55:00|1454|1452|1453.7|1451.7|1454|1452|1453.7|1451.7|0
1613433600000|2021-02-16 00:00:00|1453.8|1451.8|1453.8|1451.8|1454.1|1452.1|1453.7|1451.7|0
1613433900000|2021-02-16 00:05:00|1453.7|1451.7|1453.7|1451.7|1454|1452|1453.6|1451.6|0
1613434200000|2021-02-16 00:10:00|1453.8|1451.8|1454.3|1452.3|1454.4|1452.4|1453.7|1451.7|0
1613434500000|2021-02-16 00:15:00|1454.4|1452.4|1454.5|1452.5|1454.7|1452.7|1454.1|1452.1|0
1613434800000|2021-02-16 00:20:00|1454.4|1452.4|1455.3|1453.3|1455.3|1453.3|1454.4|1452.4|0
1613435100000|2021-02-16 00:25:00|1455.2|1453.2|1455.4|1453.4|1455.8|1453.8|1455.2|1453.2|0
1613435400000|2021-02-16 00:30:00|1455.5|1453.5|1455.9|1453.9|1456.2|1454.2|1455.4|1453.4|0
1613435700000|2021-02-16 00:35:00|1455.8|1453.8|1455.6|1453.6|1455.9|1453.9|1455.5|1453.5|0
1613436000000|2021-02-16 00:40:00|1455.7|1453.7|1455.4|1453.4|1455.7|1453.7|1455.4|1453.4|0
1613436300000|2021-02-16 00:45:00|1455.5|1453.5|1455.4|1453.4|1455.5|1453.5|1455.2|1453.2|0
1613436600000|2021-02-16 00:50:00|1455.3|1453.3|1455.3|1453.3|1455.4|1453.4|1455.1|1453.1|0
1613436900000|2021-02-16 00:55:00|1455.2|1453.2|1455.8|1453.8|1455.8|1453.8|1455.2|1453.2|0
1613437200000|2021-02-16 01:00:00|1455.7|1453.7|1455.3|1454.3|1456.1|1455.1|1454.9|1453.7|11
1613437500000|2021-02-16 01:05:00|1454.9|1453.9|1455.7|1454.7|1455.7|1454.7|1454.6|1453.6|21
1613437800000|2021-02-16 01:10:00|1455.9|1454.9|1455.1|1454.1|1455.9|1454.9|1455.1|1454.1|45
1613438100000|2021-02-16 01:15:00|1455.2|1454.2|1455.6|1454.6|1455.6|1454.6|1453.4|1452.4|45
1613438400000|2021-02-16 01:20:00|1455.5|1454.5|1456.6|1455.6|1457.3|1456.3|1455.5|1454.5|53
1613438700000|2021-02-16 01:25:00|1456.7|1455.7|1456.2|1455.2|1457.5|1456.5|1455.6|1454.6|23
1613439000000|2021-02-16 01:30:00|1456.5|1455.5|1458|1457|1458|1457|1456.5|1455.5|15
1613439300000|2021-02-16 01:35:00|1457.6|1456.6|1455.6|1454.6|1457.6|1456.6|1454.7|1453.7|119
1613439600000|2021-02-16 01:40:00|1455.4|1454.4|1455.2|1454.2|1456.1|1455.1|1455.2|1454.2|17
1613439900000|2021-02-16 01:45:00|1457.5|1456.5|1457.9|1456.9|1458.1|1457.1|1456.9|1455.9|42
1613440200000|2021-02-16 01:50:00|1457.3|1456.3|1454.9|1453.9|1457.9|1456.9|1454.7|1453.7|28
1613440500000|2021-02-16 01:55:00|1455.2|1454.2|1453.2|1452.2|1455.5|1454.5|1453.2|1452.2|120
1613440800000|2021-02-16 02:00:00|1453.4|1452.4|1452.5|1451.5|1454.1|1453.1|1452.5|1451.5|37
1613441100000|2021-02-16 02:05:00|1452.4|1451.4|1453|1452|1453.2|1452.2|1452.1|1451.1|20
1613441400000|2021-02-16 02:10:00|1452.9|1451.9|1453.1|1452.1|1453.2|1452.2|1452.4|1451.4|9
1613441700000|2021-02-16 02:15:00|1452.6|1451.6|1452.4|1451.4|1452.8|1451.8|1452.2|1451.2|19
1613442000000|2021-02-16 02:20:00|1452.5|1451.5|1453.8|1452.8|1453.8|1452.8|1452.5|1451.5|19
1613442300000|2021-02-16 02:25:00|1454.2|1453.2|1454.1|1453.1|1454.4|1453.4|1453.7|1452.7|39
1613442600000|2021-02-16 02:30:00|1454.5|1453.5|1454.5|1453.5|1455|1454|1453.8|1452.8|62
1613442900000|2021-02-16 02:35:00|1454.7|1453.7|1453.2|1452.2|1454.7|1453.7|1453.1|1452.1|47
1613443200000|2021-02-16 02:40:00|1453.9|1452.9|1453.4|1452.4|1453.9|1452.9|1453.3|1452.3|35
1613443500000|2021-02-16 02:45:00|1453.2|1452.2|1453.6|1452.6|1454.3|1453.3|1453.2|1452.2|118
1613443800000|2021-02-16 02:50:00|1453.7|1452.7|1453.5|1452.5|1453.9|1452.9|1452.7|1451.7|40
1613444100000|2021-02-16 02:55:00|1453.2|1452.2|1453.8|1452.8|1453.8|1452.8|1453.2|1452.2|15
1613444400000|2021-02-16 03:00:00|1453.6|1452.6|1452.6|1451.6|1453.6|1452.6|1452.6|1451.6|11
1613444700000|2021-02-16 03:05:00|1452.2|1451.2|1453.4|1452.4|1453.4|1452.4|1452.2|1451.2|12
1613445000000|2021-02-16 03:10:00|1453.3|1452.3|1453.7|1452.7|1453.9|1452.9|1453.1|1452.1|47
1613445300000|2021-02-16 03:15:00|1453.8|1452.8|1454.1|1453.1|1454.6|1453.6|1453.6|1452.6|28
1613445600000|2021-02-16 03:20:00|1453.7|1452.7|1453.5|1452.5|1453.9|1452.9|1453.5|1452.5|11
1613445900000|2021-02-16 03:25:00|1453.6|1452.6|1453.8|1452.8|1454|1453|1453.3|1452.3|16
1613446200000|2021-02-16 03:30:00|1453.9|1452.9|1453.6|1452.6|1454.4|1453.4|1453.4|1452.4|31
1613446500000|2021-02-16 03:35:00|1453.5|1452.5|1453.6|1452.6|1454|1453|1453.1|1452.1|27
1613446800000|2021-02-16 03:40:00|1453.7|1452.7|1453.5|1452.5|1453.7|1452.7|1453.2|1452.2|12
1613447100000|2021-02-16 03:45:00|1453.6|1452.6|1453.5|1452.5|1454.2|1453.2|1453.5|1452.5|14
1613447400000|2021-02-16 03:50:00|1453.7|1452.7|1454.2|1453.2|1454.3|1453.3|1453.7|1452.7|13
1613447700000|2021-02-16 03:55:00|1454.8|1453.8|1454.4|1453.4|1454.8|1453.8|1454.3|1453.3|24
1613448000000|2021-02-16 04:00:00|1454.1|1453.1|1454.2|1453.2|1454.6|1453.6|1453.8|1452.8|38
1613448300000|2021-02-16 04:05:00|1454.5|1453.5|1455|1454|1455|1454|1454.4|1453.4|14
1613448600000|2021-02-16 04:10:00|1454.7|1453.7|1454.8|1453.8|1454.9|1453.9|1454.5|1453.5|19
1613448900000|2021-02-16 04:15:00|1454.7|1453.7|1454.7|1453.7|1455|1454|1454.7|1453.7|7
1613449200000|2021-02-16 04:20:00|1454.6|1453.6|1454.2|1453.2|1454.7|1453.7|1454.2|1453.2|9
1613449500000|2021-02-16 04:25:00|1454.5|1453.5|1454.4|1453.4|1454.6|1453.6|1454.2|1453.2|9
1613449800000|2021-02-16 04:30:00|1454.5|1453.5|1454.7|1453.7|1454.7|1453.7|1454.5|1453.5|5
1613450100000|2021-02-16 04:35:00|1454.6|1453.6|1454.7|1453.7|1454.7|1453.7|1454.5|1453.5|11
1613450400000|2021-02-16 04:40:00|1454.6|1453.6|1454.9|1453.9|1455|1454|1454.6|1453.6|5
1613450700000|2021-02-16 04:45:00|1455.1|1454.1|1455.1|1454.1|1455.4|1454.4|1455.1|1454.1|6
1613451000000|2021-02-16 04:50:00|1455.2|1454.2|1455.6|1454.6|1455.6|1454.6|1455.2|1454.2|7
1613451300000|2021-02-16 04:55:00|1455.8|1454.8|1455.9|1454.9|1456|1455|1455.8|1454.8|29
1613451600000|2021-02-16 05:00:00|1456.1|1455.1|1456|1455|1456.5|1455.5|1456|1455|11
1613451900000|2021-02-16 05:05:00|1455.3|1454.3|1453.8|1452.8|1455.3|1454.3|1453.7|1452.7|69
1613452200000|2021-02-16 05:10:00|1453.9|1452.9|1452.9|1451.9|1453.9|1452.9|1452.9|1451.9|27
1613452500000|2021-02-16 05:15:00|1452.6|1451.6|1452.5|1451.5|1452.6|1451.6|1451.6|1450.6|22
1613452800000|2021-02-16 05:20:00|1452.9|1451.9|1452.2|1451.2|1452.9|1451.9|1452.2|1451.2|8
1613453100000|2021-02-16 05:25:00|1452.4|1451.4|1453.1|1452.1|1453.1|1452.1|1452.3|1451.3|12
1613453400000|2021-02-16 05:30:00|1453.2|1452.2|1452.4|1451.4|1453.2|1452.2|1452.4|1451.4|20
1613453700000|2021-02-16 05:35:00|1452.2|1451.2|1449.3|1448.3|1452.4|1451.4|1448.5|1447.5|56
1613454000000|2021-02-16 05:40:00|1449|1448|1448.8|1447.8|1449.3|1448.3|1448.8|1447.8|53
1613454300000|2021-02-16 05:45:00|1448.2|1447.2|1449.3|1448.3|1449.3|1448.3|1448.1|1447.1|67
1613454600000|2021-02-16 05:50:00|1449.5|1448.5|1449.4|1448.4|1449.6|1448.6|1449|1448|26
1613454900000|2021-02-16 05:55:00|1449.2|1448.2|1449.7|1448.7|1449.8|1448.8|1448.7|1447.7|11
1613455200000|2021-02-16 06:00:00|1449.6|1448.6|1450.6|1449.6|1450.7|1449.7|1449.6|1448.6|42
1613455500000|2021-02-16 06:05:00|1451|1450|1451|1450|1451.3|1450.3|1450.4|1449.4|14
1613455800000|2021-02-16 06:10:00|1451.2|1450.2|1451.4|1450.4|1451.4|1450.4|1451.2|1450.2|14
1613456100000|2021-02-16 06:15:00|1451.3|1450.3|1451.8|1450.8|1452.2|1451.2|1451.3|1450.3|21
1613456400000|2021-02-16 06:20:00|1452.2|1451.2|1452.1|1451.1|1452.3|1451.3|1452|1451|22
1613456700000|2021-02-16 06:25:00|1452.3|1451.3|1452.6|1451.6|1452.8|1451.8|1452.3|1451.3|41
1613457000000|2021-02-16 06:30:00|1452.9|1451.9|1453.2|1452.2|1453.4|1452.4|1452.9|1451.9|25
1613457300000|2021-02-16 06:35:00|1453.3|1452.3|1453.3|1452.3|1453.3|1452.3|1453|1452|50
1613457600000|2021-02-16 06:40:00|1453.2|1452.2|1453.5|1452.5|1453.5|1452.5|1452.9|1451.9|41
1613457900000|2021-02-16 06:45:00|1453.3|1452.3|1453.8|1452.8|1453.9|1452.9|1453.3|1452.3|19
1613458200000|2021-02-16 06:50:00|1453.6|1452.6|1453.1|1452.1|1453.6|1452.6|1452.9|1451.9|18
1613458500000|2021-02-16 06:55:00|1453|1452|1453.1|1452.1|1453.1|1452.1|1452.2|1451.2|34
1613458800000|2021-02-16 07:00:00|1453.8|1452.8|1455.4|1454.4|1455.6|1454.6|1453.8|1452.8|196
1613459100000|2021-02-16 07:05:00|1455.2|1454.2|1454.6|1453.6|1455.2|1454.2|1454.3|1453.3|79
1613459400000|2021-02-16 07:10:00|1454.5|1453.5|1453.9|1452.9|1454.5|1453.5|1453.9|1452.9|38
1613459700000|2021-02-16 07:15:00|1453.3|1452.3|1453|1452|1453.3|1452.3|1453|1452|26
1613460000000|2021-02-16 07:20:00|1452.9|1451.9|1452.3|1451.3|1452.9|1451.9|1451.9|1450.9|23
1613460300000|2021-02-16 07:25:00|1452.2|1451.2|1452.1|1451.1|1452.4|1451.4|1452|1451|38
1613460600000|2021-02-16 07:30:00|1452.4|1451.4|1452|1451|1452.6|1451.6|1451.4|1450.4|73
1613460900000|2021-02-16 07:35:00|1451.9|1450.9|1451.6|1450.6|1452.3|1451.3|1451.5|1450.5|116
1613461200000|2021-02-16 07:40:00|1451.4|1450.4|1450.7|1449.7|1451.5|1450.5|1450.7|1449.7|144
1613461500000|2021-02-16 07:45:00|1450.8|1449.8|1450.9|1449.9|1451.1|1450.1|1449.9|1448.9|202
1613461800000|2021-02-16 07:50:00|1450.8|1449.8|1451.3|1450.3|1451.3|1450.3|1450.7|1449.7|39
1613462100000|2021-02-16 07:55:00|1451.1|1450.1|1450.4|1449.4|1451.1|1450.1|1450.2|1449.2|228
1613462400000|2021-02-16 08:00:00|1450.5|1449.5|1452|1451|1452.3|1451.3|1450|1449|386
1613462700000|2021-02-16 08:05:00|1451.9|1450.9|1451.6|1450.6|1452.5|1451.5|1451.4|1450.4|454
1613463000000|2021-02-16 08:10:00|1451.7|1450.7|1452.2|1451.2|1452.4|1451.4|1450.7|1449.7|247
1613463300000|2021-02-16 08:15:00|1452|1451|1451|1450|1452|1451|1451|1450|196
1613463600000|2021-02-16 08:20:00|1450.9|1449.9|1451|1450|1451.3|1450.3|1450.8|1449.8|73
1613463900000|2021-02-16 08:25:00|1450.9|1449.9|1451.6|1450.6|1451.6|1450.6|1450.8|1449.8|135
1613464200000|2021-02-16 08:30:00|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1450.7|1449.7|168
1613464500000|2021-02-16 08:35:00|1451.3|1450.3|1450.7|1449.7|1451.4|1450.4|1450.6|1449.6|56
1613464800000|2021-02-16 08:40:00|1451.1|1450.1|1451.5|1450.5|1451.6|1450.6|1451.1|1450.1|73
1613465100000|2021-02-16 08:45:00|1451.3|1450.3|1451.6|1450.6|1451.9|1450.9|1451.2|1450.2|62
1613465400000|2021-02-16 08:50:00|1451.7|1450.7|1451.6|1450.6|1451.8|1450.8|1451.3|1450.3|32
1613465700000|2021-02-16 08:55:00|1451.7|1450.7|1453.4|1452.4|1453.5|1452.5|1451.4|1450.4|106
1613466000000|2021-02-16 09:00:00|1453.3|1452.3|1452.6|1451.6|1453.3|1452.3|1452.6|1451.6|100
1613466300000|2021-02-16 09:05:00|1452.5|1451.5|1452.2|1451.2|1452.6|1451.6|1452.2|1451.2|46
1613466600000|2021-02-16 09:10:00|1452.1|1451.1|1452.6|1451.6|1452.6|1451.6|1452.1|1451.1|166
1613466900000|2021-02-16 09:15:00|1452.2|1451.2|1451.9|1450.9|1452.3|1451.3|1451.7|1450.7|168
1613467200000|2021-02-16 09:20:00|1451.8|1450.8|1451|1450|1452.1|1451.1|1450.8|1449.8|48
1613467500000|2021-02-16 09:25:00|1451.1|1450.1|1451.3|1450.3|1451.5|1450.5|1451.1|1450.1|11
1613467800000|2021-02-16 09:30:00|1451.4|1450.4|1450.9|1449.9|1451.4|1450.4|1450.8|1449.8|22
1613468100000|2021-02-16 09:35:00|1451|1450|1450.8|1449.8|1451|1450|1450|1449|90
1613468400000|2021-02-16 09:40:00|1450.9|1449.9|1451.9|1450.9|1451.9|1450.9|1450.9|1449.9|28
1613468700000|2021-02-16 09:45:00|1451.8|1450.8|1452.5|1451.5|1452.6|1451.6|1451.8|1450.8|32
1613469000000|2021-02-16 09:50:00|1452.4|1451.4|1452.6|1451.6|1452.9|1451.9|1452.4|1451.4|84
1613469300000|2021-02-16 09:55:00|1452.7|1451.7|1452.7|1451.7|1452.7|1451.7|1452.3|1451.3|23
1613469600000|2021-02-16 10:00:00|1452.6|1451.6|1452.6|1451.6|1452.8|1451.8|1452.4|1451.4|82
1613469900000|2021-02-16 10:05:00|1452.4|1451.4|1452.8|1451.8|1452.8|1451.8|1452.2|1451.2|27
1613470200000|2021-02-16 10:10:00|1452.5|1451.5|1452.5|1451.5|1452.8|1451.8|1452.4|1451.4|75
1613470500000|2021-02-16 10:15:00|1452.6|1451.6|1452.6|1451.6|1452.7|1451.7|1452.3|1451.3|39
1613470800000|2021-02-16 10:20:00|1452.4|1451.4|1452.3|1451.3|1452.6|1451.6|1452.3|1451.3|28
1613471100000|2021-02-16 10:25:00|1452.4|1451.4|1453.1|1452.1|1453.2|1452.2|1452.4|1451.4|40
1613471400000|2021-02-16 10:30:00|1453|1452|1453.5|1452.5|1453.6|1452.6|1453|1452|99
1613471700000|2021-02-16 10:35:00|1453.4|1452.4|1453.5|1452.5|1453.5|1452.5|1453.2|1452.2|37
1613472000000|2021-02-16 10:40:00|1453.7|1452.7|1453.9|1452.9|1453.9|1452.9|1453.5|1452.5|142
1613472300000|2021-02-16 10:45:00|1454|1453|1454.2|1453.2|1454.6|1453.6|1454|1453|66
1613472600000|2021-02-16 10:50:00|1454.3|1453.3|1453.9|1452.9|1454.4|1453.4|1453.8|1452.8|66
1613472900000|2021-02-16 10:55:00|1453.8|1452.8|1453.4|1452.4|1453.8|1452.8|1453.2|1452.2|35
1613473200000|2021-02-16 11:00:00|1453.3|1452.3|1453.4|1452.4|1453.4|1452.4|1453|1452|22
1613473500000|2021-02-16 11:05:00|1453.5|1452.5|1452.7|1451.7|1453.5|1452.5|1452.4|1451.4|100
1613473800000|2021-02-16 11:10:00|1452.8|1451.8|1452.9|1451.9|1453.1|1452.1|1452.5|1451.5|39
1613474100000|2021-02-16 11:15:00|1453.1|1452.1|1452.8|1451.8|1453.1|1452.1|1452.7|1451.7|59
1613474400000|2021-02-16 11:20:00|1452.9|1451.9|1453.5|1452.5|1453.6|1452.6|1452.7|1451.7|68
1613474700000|2021-02-16 11:25:00|1453.6|1452.6|1453.6|1452.6|1454.1|1453.1|1453.5|1452.5|56
1613475000000|2021-02-16 11:30:00|1453.7|1452.7|1454.2|1453.2|1454.5|1453.5|1453.7|1452.7|168
1613475300000|2021-02-16 11:35:00|1454.3|1453.3|1454.2|1453.2|1454.3|1453.3|1454.1|1453.1|37
1613475600000|2021-02-16 11:40:00|1454.4|1453.4|1454.6|1453.6|1454.8|1453.8|1454.3|1453.3|55
1613475900000|2021-02-16 11:45:00|1454.7|1453.7|1453.7|1452.7|1454.8|1453.8|1453.7|1452.7|82
1613476200000|2021-02-16 11:50:00|1453.8|1452.8|1453.7|1452.7|1453.9|1452.9|1453.6|1452.6|207
1613476500000|2021-02-16 11:55:00|1453.8|1452.8|1453.9|1452.9|1453.9|1452.9|1453.5|1452.5|143
1613476800000|2021-02-16 12:00:00|1453.8|1452.8|1453.9|1452.9|1454|1453|1453.1|1452.1|384
1613477100000|2021-02-16 12:05:00|1454|1453|1454.5|1453.5|1454.6|1453.6|1454|1453|453
1613477400000|2021-02-16 12:10:00|1454.6|1453.6|1454.9|1453.9|1455.2|1454.2|1454.6|1453.6|126
1613477700000|2021-02-16 12:15:00|1454.8|1453.8|1454.3|1453.3|1454.8|1453.8|1454.3|1453.3|26
1613478000000|2021-02-16 12:20:00|1454.4|1453.4|1454.1|1453.1|1454.4|1453.4|1454.1|1453.1|24
1613478300000|2021-02-16 12:25:00|1454.2|1453.2|1453.7|1452.7|1454.2|1453.2|1453.6|1452.6|37
1613478600000|2021-02-16 12:30:00|1453.5|1452.5|1453.4|1452.4|1453.6|1452.6|1453.2|1452.2|27
1613478900000|2021-02-16 12:35:00|1453.3|1452.3|1453.4|1452.4|1453.4|1452.4|1453.3|1452.3|10
1613479200000|2021-02-16 12:40:00|1453.5|1452.5|1453|1452|1453.5|1452.5|1452.8|1451.8|53
1613479500000|2021-02-16 12:45:00|1453.2|1452.2|1452.8|1451.8|1453.2|1452.2|1452.8|1451.8|19
1613479800000|2021-02-16 12:50:00|1452.9|1451.9|1452.5|1451.5|1452.9|1451.9|1452.4|1451.4|208
1613480100000|2021-02-16 12:55:00|1452.7|1451.7|1452.5|1451.5|1452.9|1451.9|1452.4|1451.4|27
1613480400000|2021-02-16 13:00:00|1452.4|1451.4|1451|1450|1452.4|1451.4|1451|1450|110
1613480700000|2021-02-16 13:05:00|1450.9|1449.9|1451.3|1450.3|1451.8|1450.8|1450.9|1449.9|52
1613481000000|2021-02-16 13:10:00|1451.4|1450.4|1450.9|1449.9|1451.6|1450.6|1450.9|1449.9|59
1613481300000|2021-02-16 13:15:00|1451|1450|1451.1|1450.1|1451.1|1450.1|1450.9|1449.9|29
1613481600000|2021-02-16 13:20:00|1450.9|1449.9|1451|1450|1451.6|1450.6|1450.8|1449.8|117
1613481900000|2021-02-16 13:25:00|1451.1|1450.1|1451.2|1450.2|1451.3|1450.3|1451|1450|25
1613482200000|2021-02-16 13:30:00|1451.3|1450.3|1449|1448|1451.4|1450.4|1449|1448|452
1613482500000|2021-02-16 13:35:00|1449.1|1448.1|1449.1|1448.1|1449.7|1448.7|1448.9|1447.9|243
1613482800000|2021-02-16 13:40:00|1448.9|1447.9|1446.8|1445.8|1448.9|1447.9|1446.7|1445.7|739
1613483100000|2021-02-16 13:45:00|1446.9|1445.9|1448|1447|1448.1|1447.1|1446.4|1445.4|431
1613483400000|2021-02-16 13:50:00|1447.9|1446.9|1448.3|1447.3|1448.4|1447.4|1447.9|1446.9|66
1613483700000|2021-02-16 13:55:00|1448.4|1447.4|1445.7|1444.7|1448.4|1447.4|1445.5|1444.5|440
1613484000000|2021-02-16 14:00:00|1445.9|1444.9|1445.4|1444.4|1446.1|1445.1|1443.7|1442.7|773
1613484300000|2021-02-16 14:05:00|1445.2|1444.2|1447.3|1446.3|1447.3|1446.3|1445.1|1444.1|352
1613484600000|2021-02-16 14:10:00|1447.4|1446.4|1446.8|1445.8|1447.4|1446.4|1446.3|1445.3|211
1613484900000|2021-02-16 14:15:00|1446.9|1445.9|1447.2|1446.2|1447.4|1446.4|1446.4|1445.4|299
1613485200000|2021-02-16 14:20:00|1447.1|1446.1|1447.7|1446.7|1447.8|1446.8|1447.1|1446.1|139
1613485500000|2021-02-16 14:25:00|1447.6|1446.6|1446.5|1445.5|1447.7|1446.7|1446.1|1445.1|686
1613485800000|2021-02-16 14:30:00|1446.3|1445.8|1448.5|1448|1449.3|1448.8|1446.3|1445.8|3211
1613486100000|2021-02-16 14:35:00|1448.4|1447.9|1447.4|1446.9|1449.4|1448.9|1446.4|1445.9|1947
1613486400000|2021-02-16 14:40:00|1447.5|1447|1449.9|1449.4|1449.9|1449.4|1446.4|1445.9|1479
1613486700000|2021-02-16 14:45:00|1449.8|1449.3|1449.8|1449.3|1450.3|1449.8|1449.4|1448.9|1243
1613487000000|2021-02-16 14:50:00|1450.2|1449.7|1449|1448.5|1450.2|1449.7|1448.9|1448.4|600
1613487300000|2021-02-16 14:55:00|1449.1|1448.6|1447.6|1447.1|1449.7|1449.2|1447.3|1446.8|729
1613487600000|2021-02-16 15:00:00|1447.7|1447.2|1447.1|1446.6|1448|1447.5|1446.7|1446.2|947
1613487900000|2021-02-16 15:05:00|1446.9|1446.4|1447|1446.5|1447.4|1446.9|1446.4|1445.9|575
1613488200000|2021-02-16 15:10:00|1446.9|1446.4|1446.3|1445.8|1447.4|1446.9|1446.2|1445.7|707
1613488500000|2021-02-16 15:15:00|1446.2|1445.7|1447|1446.5|1447.6|1447.1|1446|1445.5|1136
1613488800000|2021-02-16 15:20:00|1447.1|1446.6|1447.9|1447.4|1448|1447.5|1446.7|1446.2|956
1613489100000|2021-02-16 15:25:00|1448.1|1447.6|1449.8|1449.3|1449.8|1449.3|1448.1|1447.6|1455
1613489400000|2021-02-16 15:30:00|1449.9|1449.4|1450|1449.5|1450|1449.5|1449.2|1448.7|607
1613489700000|2021-02-16 15:35:00|1449.9|1449.4|1450.5|1450|1450.8|1450.3|1449.7|1449.2|361
1613490000000|2021-02-16 15:40:00|1450.6|1450.1|1449.8|1449.3|1450.6|1450.1|1449.6|1449.1|663
1613490300000|2021-02-16 15:45:00|1449.7|1449.2|1447.4|1446.9|1449.9|1449.4|1446.8|1446.3|903
1613490600000|2021-02-16 15:50:00|1447.5|1447|1447.1|1446.6|1448.7|1448.2|1447|1446.5|1425
1613490900000|2021-02-16 15:55:00|1447|1446.5|1448.5|1448|1449.2|1448.7|1446.6|1446.1|695
1613491200000|2021-02-16 16:00:00|1448.4|1447.9|1448.5|1448|1448.8|1448.3|1448.1|1447.6|520
1613491500000|2021-02-16 16:05:00|1448.6|1448.1|1446.4|1445.9|1448.6|1448.1|1446.4|1445.9|619
1613491800000|2021-02-16 16:10:00|1446.6|1446.1|1445.5|1445|1446.9|1446.4|1445.5|1445|1172
1613492100000|2021-02-16 16:15:00|1445.4|1444.9|1445.7|1445.2|1445.9|1445.4|1445.1|1444.6|813
1613492400000|2021-02-16 16:20:00|1445.8|1445.3|1443.9|1443.4|1445.9|1445.4|1443.7|1443.2|949
1613492700000|2021-02-16 16:25:00|1443.7|1443.2|1443.3|1442.8|1443.9|1443.4|1442.7|1442.2|1126
1613493000000|2021-02-16 16:30:00|1443.2|1442.7|1443.6|1443.1|1443.6|1443.1|1441.5|1441|1118
1613493300000|2021-02-16 16:35:00|1443.7|1443.2|1444.5|1444|1444.9|1444.4|1443.6|1443.1|548
1613493600000|2021-02-16 16:40:00|1444.4|1443.9|1443.5|1443|1444.7|1444.2|1443.5|1443|371
1613493900000|2021-02-16 16:45:00|1443.4|1442.9|1441.3|1440.8|1443.5|1443|1441.3|1440.8|814
1613494200000|2021-02-16 16:50:00|1441.2|1440.7|1442.2|1441.7|1442.6|1442.1|1440.1|1439.6|1041
1613494500000|2021-02-16 16:55:00|1442.1|1441.6|1441.4|1440.9|1442.3|1441.8|1441.3|1440.8|684
1613494800000|2021-02-16 17:00:00|1441.2|1440.7|1441.6|1441.1|1442.8|1442.3|1440.6|1440.1|653
1613495100000|2021-02-16 17:05:00|1441.5|1441|1438.4|1437.9|1441.6|1441.1|1438.4|1437.9|632
1613495400000|2021-02-16 17:10:00|1438.5|1438|1440.8|1440.3|1440.9|1440.4|1438.4|1437.9|600
1613495700000|2021-02-16 17:15:00|1440.7|1440.2|1439.9|1439.4|1440.9|1440.4|1439.7|1439.2|492
1613496000000|2021-02-16 17:20:00|1440|1439.5|1440.7|1440.2|1440.8|1440.3|1439.8|1439.3|283
1613496300000|2021-02-16 17:25:00|1440.6|1440.1|1441|1440.5|1441.2|1440.7|1440.4|1439.9|265
1613496600000|2021-02-16 17:30:00|1441.1|1440.6|1440.8|1440.3|1441.3|1440.8|1440.8|1440.3|171
1613496900000|2021-02-16 17:35:00|1441|1440.5|1440.8|1440.3|1441.5|1441|1440.7|1440.2|200
1613497200000|2021-02-16 17:40:00|1440.7|1440.2|1440.2|1439.7|1441.5|1441|1440.2|1439.7|321
1613497500000|2021-02-16 17:45:00|1440.3|1439.8|1440.6|1440.1|1440.9|1440.4|1440.1|1439.6|305
1613497800000|2021-02-16 17:50:00|1440.7|1440.2|1442|1441.5|1442.2|1441.7|1440.4|1439.9|533
1613498100000|2021-02-16 17:55:00|1441.9|1441.4|1442.6|1442.1|1442.7|1442.2|1441.8|1441.3|367
1613498400000|2021-02-16 18:00:00|1442.5|1442|1443|1442.5|1443.1|1442.6|1442.2|1441.7|543
1613498700000|2021-02-16 18:05:00|1442.9|1442.4|1442.9|1442.4|1443|1442.5|1442.5|1442|146
1613499000000|2021-02-16 18:10:00|1442.8|1442.3|1442.5|1442|1442.8|1442.3|1442.4|1441.9|245
1613499300000|2021-02-16 18:15:00|1442.4|1441.9|1441.8|1441.3|1442.6|1442.1|1441.8|1441.3|365
1613499600000|2021-02-16 18:20:00|1441.9|1441.4|1442.4|1441.9|1442.4|1441.9|1441.8|1441.3|666
1613499900000|2021-02-16 18:25:00|1442.5|1442|1442|1441.5|1442.6|1442.1|1441.7|1441.2|542
1613500200000|2021-02-16 18:30:00|1442.1|1441.6|1442.3|1441.8|1442.4|1441.9|1441.9|1441.4|302
1613500500000|2021-02-16 18:35:00|1442.4|1441.9|1442|1441.5|1442.6|1442.1|1441.8|1441.3|365
1613500800000|2021-02-16 18:40:00|1442.1|1441.6|1441.4|1440.9|1442.2|1441.7|1441.3|1440.8|240
1613501100000|2021-02-16 18:45:00|1441.3|1440.8|1441.5|1441|1441.6|1441.1|1441.3|1440.8|134
1613501400000|2021-02-16 18:50:00|1441.4|1440.9|1441.2|1440.7|1441.7|1441.2|1441.1|1440.6|340
1613501700000|2021-02-16 18:55:00|1441.3|1440.8|1440.6|1440.1|1441.4|1440.9|1440.6|1440.1|440
1613502000000|2021-02-16 19:00:00|1440.5|1440|1440.6|1440.1|1440.9|1440.4|1440.5|1440|540
1613502300000|2021-02-16 19:05:00|1440.7|1440.2|1440.7|1440.2|1441|1440.5|1440.6|1440.1|512
1613502600000|2021-02-16 19:10:00|1440.6|1440.1|1440.8|1440.3|1440.9|1440.4|1440.5|1440|308
1613502900000|2021-02-16 19:15:00|1440.9|1440.4|1441.3|1440.8|1441.4|1440.9|1440.6|1440.1|367
1613503200000|2021-02-16 19:20:00|1441.4|1440.9|1441.7|1441.2|1441.7|1441.2|1441|1440.5|306
1613503500000|2021-02-16 19:25:00|1441.8|1441.3|1442.6|1442.1|1442.6|1442.1|1441.4|1440.9|200
1613503800000|2021-02-16 19:30:00|1442.5|1442|1443.1|1442.6|1443.1|1442.6|1442.3|1441.8|266
1613504100000|2021-02-16 19:35:00|1443.2|1442.7|1442.8|1442.3|1443.4|1442.9|1442.7|1442.2|327
1613504400000|2021-02-16 19:40:00|1442.7|1442.2|1442.7|1442.2|1442.8|1442.3|1442.5|1442|116
1613504700000|2021-02-16 19:45:00|1442.8|1442.3|1442.7|1442.2|1442.9|1442.4|1442.4|1441.9|158
1613505000000|2021-02-16 19:50:00|1442.6|1442.1|1442.4|1441.9|1442.6|1442.1|1442.2|1441.7|438
1613505300000|2021-02-16 19:55:00|1442.5|1442|1443.4|1442.9|1443.4|1442.9|1442.4|1441.9|488
1613505600000|2021-02-16 20:00:00|1443.3|1442.8|1442.8|1442.3|1443.3|1442.8|1441.9|1441.4|295
1613505900000|2021-02-16 20:05:00|1442.9|1442.4|1443.2|1442.7|1443.3|1442.8|1442.9|1442.4|132
1613506200000|2021-02-16 20:10:00|1443.1|1442.6|1442.9|1442.4|1443.3|1442.8|1442.5|1442|294
1613506500000|2021-02-16 20:15:00|1442.8|1442.3|1442.5|1442|1443.4|1442.9|1442.2|1441.7|186
1613506800000|2021-02-16 20:20:00|1442.4|1441.9|1442.9|1442.4|1442.9|1442.4|1442|1441.5|606
1613507100000|2021-02-16 20:25:00|1442.8|1442.3|1442.5|1442|1443.5|1443|1442.2|1441.7|541
1613507400000|2021-02-16 20:30:00|1442.4|1441.9|1442.4|1441.9|1442.4|1441.9|1441.6|1441.1|529
1613507700000|2021-02-16 20:35:00|1442.5|1442|1441.2|1440.7|1442.6|1442.1|1441.1|1440.6|383
1613508000000|2021-02-16 20:40:00|1441.3|1440.8|1441.8|1441.3|1442.3|1441.8|1441.2|1440.7|673
1613508300000|2021-02-16 20:45:00|1442|1441.5|1441.7|1441.2|1442.4|1441.9|1441.3|1440.8|742
1613508600000|2021-02-16 20:50:00|1441.8|1441.3|1441.7|1441.2|1441.8|1441.3|1440.6|1440.1|987
1613508900000|2021-02-16 20:55:00|1441.8|1441.3|1441.6|1441.1|1442|1441.5|1440.8|1440.3|5213
1613509200000|2021-02-16 21:00:00|1441.8|1440.8|1441.4|1440.4|1441.9|1440.9|1440.8|1439.8|606
1613509500000|2021-02-16 21:05:00|1441.6|1440.6|1441.1|1440.1|1441.7|1440.7|1440.8|1439.8|69
1613509800000|2021-02-16 21:10:00|1441.6|1440.6|1441.3|1440.3|1441.7|1440.7|1441|1440|35
1613510100000|2021-02-16 21:15:00|1440.8|1439.8|1440.6|1439.6|1440.8|1439.8|1440.6|1439.6|4
1613510400000|2021-02-16 21:20:00|1440.4|1439.4|1441.5|1440.5|1441.5|1440.5|1440.4|1439.4|107
1613510700000|2021-02-16 21:25:00|1440.8|1439.8|1440.8|1439.8|1441.3|1440.3|1440.8|1439.8|66
1613511000000|2021-02-16 21:30:00|1440.7|1439.7|1441.4|1440.4|1441.5|1440.5|1440.4|1439.4|60
1613512500000|2021-02-16 21:55:00|1440.9|1439.9|1442.4|1441.4|1442.4|1441.4|1440.9|1439.9|17
1613512800000|2021-02-16 22:00:00|1441.8|1440.8|1441.8|1440.8|1441.8|1440.8|1441.8|1440.8|1
1613514300000|2021-02-16 22:25:00|1442.4|1441.4|1442.4|1441.4|1442.4|1441.4|1442.4|1441.4|3
1613516100000|2021-02-16 22:55:00|||||||||4
1613516400000|2021-02-16 23:00:00|1442.9|1440.9|1443.5|1441.5|1443.6|1441.6|1442.9|1440.9|0
1613516700000|2021-02-16 23:05:00|1443.6|1441.6|1441.7|1439.7|1443.8|1441.8|1441.5|1439.5|0
1613517000000|2021-02-16 23:10:00|1441.8|1439.8|1441.5|1439.5|1442.2|1440.2|1441.1|1439.1|0
1613517300000|2021-02-16 23:15:00|1441.4|1439.4|1442|1440|1442.2|1440.2|1441.4|1439.4|0
1613517600000|2021-02-16 23:20:00|1442.1|1440.1|1442|1440|1442.6|1440.6|1442|1440|0
1613517900000|2021-02-16 23:25:00|1442.2|1440.2|1441.8|1439.8|1442.6|1440.6|1441.7|1439.7|0
1613518200000|2021-02-16 23:30:00|1441.9|1439.9|1441.2|1439.2|1442.3|1440.3|1441|1439|0
1613518500000|2021-02-16 23:35:00|1441.3|1439.3|1441.5|1439.5|1441.8|1439.8|1441.3|1439.3|0
1613518800000|2021-02-16 23:40:00|1441.6|1439.6|1442|1440|1442.2|1440.2|1441.6|1439.6|0
1613519100000|2021-02-16 23:45:00|1441.9|1439.9|1441|1439|1442|1440|1440.4|1438.4|0
1613519400000|2021-02-16 23:50:00|1440.9|1438.9|1440.1|1438.1|1440.9|1438.9|1439.8|1437.8|0
1613519700000|2021-02-16 23:55:00|1440.2|1438.2|1440.2|1438.2|1440.6|1438.6|1440|1438|0
1613520000000|2021-02-17 00:00:00|1440.3|1438.3|1439.3|1437.3|1440.5|1438.5|1439|1437|0
1613520300000|2021-02-17 00:05:00|1439.2|1437.2|1439.7|1437.7|1440|1438|1439.2|1437.2|0
1613520600000|2021-02-17 00:10:00|1439.6|1437.6|1439.8|1437.8|1440|1438|1439.4|1437.4|0
1613520900000|2021-02-17 00:15:00|1439.9|1437.9|1438.8|1436.8|1440|1438|1438.1|1436.1|0
1613521200000|2021-02-17 00:20:00|1438.9|1436.9|1438.2|1436.2|1438.9|1436.9|1438.1|1436.1|0
1613521500000|2021-02-17 00:25:00|1438.3|1436.3|1438.9|1436.9|1439.2|1437.2|1438.3|1436.3|0
1613521800000|2021-02-17 00:30:00|1439|1437|1439.9|1437.9|1440|1438|1439|1437|0
1613522100000|2021-02-17 00:35:00|1440|1438|1439.1|1437.1|1440|1438|1439.1|1437.1|0
1613522400000|2021-02-17 00:40:00|1439.2|1437.2|1438.8|1436.8|1439.3|1437.3|1438.8|1436.8|0
1613522700000|2021-02-17 00:45:00|1438.7|1436.7|1438.2|1436.2|1439|1437|1438.2|1436.2|0
1613523000000|2021-02-17 00:50:00|1438.1|1436.1|1438.7|1436.7|1438.8|1436.8|1438.1|1436.1|0
1613523300000|2021-02-17 00:55:00|1438.8|1436.8|1439|1437|1439.1|1437.1|1438.7|1436.7|0
1613523600000|2021-02-17 01:00:00|1438.9|1436.9|1433.9|1432.9|1439|1437|1433.9|1432.9|258
1613523900000|2021-02-17 01:05:00|1434.2|1433.2|1434.3|1433.3|1435.2|1434.2|1434.2|1433.2|58
1613524200000|2021-02-17 01:10:00|1433.9|1432.9|1434.7|1433.7|1434.7|1433.7|1432.3|1431.3|299
1613524500000|2021-02-17 01:15:00|1435.4|1434.4|1435.2|1434.2|1435.9|1434.9|1434.3|1433.3|41
1613524800000|2021-02-17 01:20:00|1435.9|1434.9|1435.6|1434.6|1436|1435|1434.9|1433.9|40
1613525100000|2021-02-17 01:25:00|1435.4|1434.4|1435.7|1434.7|1435.9|1434.9|1434.7|1433.7|82
1613525400000|2021-02-17 01:30:00|1435|1434|1436.3|1435.3|1436.5|1435.5|1434.5|1433.5|48
1613525700000|2021-02-17 01:35:00|1436.5|1435.5|1437.7|1436.7|1437.7|1436.7|1436.3|1435.3|17
1613526000000|2021-02-17 01:40:00|1438.4|1437.4|1439|1438|1439.2|1438.2|1437.5|1436.5|85
1613526300000|2021-02-17 01:45:00|1438.6|1437.6|1438.6|1437.6|1438.7|1437.7|1437.3|1436.3|17
1613526600000|2021-02-17 01:50:00|1438.5|1437.5|1439.1|1438.1|1439.5|1438.5|1437.8|1436.8|28
1613526900000|2021-02-17 01:55:00|1438.6|1437.6|1439.8|1438.8|1440.1|1439.1|1438.6|1437.6|26
1613527200000|2021-02-17 02:00:00|1440|1439|1438.8|1437.8|1440|1439|1438.7|1437.7|54
1613527500000|2021-02-17 02:05:00|1439.1|1438.1|1440.6|1439.6|1440.8|1439.8|1439|1438|59
1613527800000|2021-02-17 02:10:00|1440.2|1439.2|1440.8|1439.8|1440.9|1439.9|1439.9|1438.9|30
1613528100000|2021-02-17 02:15:00|1440.9|1439.9|1442.1|1441.1|1442.1|1441.1|1440.9|1439.9|32
1613528400000|2021-02-17 02:20:00|1441.9|1440.9|1442.4|1441.4|1442.5|1441.5|1441.5|1440.5|78
1613528700000|2021-02-17 02:25:00|1442.5|1441.5|1441.7|1440.7|1442.7|1441.7|1441.6|1440.6|49
1613529000000|2021-02-17 02:30:00|1441.6|1440.6|1442.5|1441.5|1442.5|1441.5|1441.5|1440.5|22
1613529300000|2021-02-17 02:35:00|1442.8|1441.8|1441.7|1440.7|1442.8|1441.8|1441.7|1440.7|22
1613529600000|2021-02-17 02:40:00|1442.7|1441.7|1442.8|1441.8|1443|1442|1442.5|1441.5|14
1613529900000|2021-02-17 02:45:00|1443.1|1442.1|1444.2|1443.2|1444.2|1443.2|1442.9|1441.9|13
1613530200000|2021-02-17 02:50:00|1444|1443|1444|1443|1445|1444|1444|1443|26
1613530500000|2021-02-17 02:55:00|1444.1|1443.1|1444.5|1443.5|1444.5|1443.5|1443.8|1442.8|36
1613530800000|2021-02-17 03:00:00|1444.4|1443.4|1444.7|1443.7|1444.8|1443.8|1444.1|1443.1|20
1613531100000|2021-02-17 03:05:00|1444.6|1443.6|1445.1|1444.1|1445.1|1444.1|1444.6|1443.6|12
1613531400000|2021-02-17 03:10:00|1445.2|1444.2|1445.7|1444.7|1445.7|1444.7|1445.2|1444.2|22
1613531700000|2021-02-17 03:15:00|1445.8|1444.8|1445.1|1444.1|1445.9|1444.9|1445.1|1444.1|20
1613532000000|2021-02-17 03:20:00|1445.3|1444.3|1444.6|1443.6|1445.3|1444.3|1444.4|1443.4|22
1613532300000|2021-02-17 03:25:00|1444.9|1443.9|1443.7|1442.7|1444.9|1443.9|1443.7|1442.7|14
1613532600000|2021-02-17 03:30:00|1443.6|1442.6|1443.2|1442.2|1443.7|1442.7|1443.1|1442.1|30
1613532900000|2021-02-17 03:35:00|1442.9|1441.9|1443.5|1442.5|1443.9|1442.9|1442.9|1441.9|45
1613533200000|2021-02-17 03:40:00|1443.7|1442.7|1444.8|1443.8|1444.9|1443.9|1443.7|1442.7|38
1613533500000|2021-02-17 03:45:00|1445.4|1444.4|1446.4|1445.4|1446.8|1445.8|1445.3|1444.3|22
1613533800000|2021-02-17 03:50:00|1446.3|1445.3|1447.2|1446.2|1447.4|1446.4|1446.3|1445.3|18
1613534100000|2021-02-17 03:55:00|1447.1|1446.1|1447|1446|1447.1|1446.1|1446.9|1445.9|21
1613534400000|2021-02-17 04:00:00|1446.9|1445.9|1445.9|1444.9|1446.9|1445.9|1445.9|1444.9|32
1613534700000|2021-02-17 04:05:00|1446|1445|1446.2|1445.2|1446.3|1445.3|1445.9|1444.9|18
1613535000000|2021-02-17 04:10:00|1446.3|1445.3|1445.9|1444.9|1446.3|1445.3|1445.9|1444.9|15
1613535300000|2021-02-17 04:15:00|1445.6|1444.6|1445.5|1444.5|1445.7|1444.7|1445.5|1444.5|20
1613535600000|2021-02-17 04:20:00|1445.7|1444.7|1445.7|1444.7|1446.2|1445.2|1445.7|1444.7|30
1613535900000|2021-02-17 04:25:00|1445.8|1444.8|1445.5|1444.5|1445.8|1444.8|1445.5|1444.5|15
1613536200000|2021-02-17 04:30:00|1445.6|1444.6|1445.7|1444.7|1446|1445|1445.5|1444.5|22
1613536500000|2021-02-17 04:35:00|1445.6|1444.6|1445.9|1444.9|1445.9|1444.9|1445.6|1444.6|11
1613536800000|2021-02-17 04:40:00|1446.2|1445.2|1446.5|1445.5|1446.6|1445.6|1446.2|1445.2|17
1613537100000|2021-02-17 04:45:00|1446.6|1445.6|1446|1445|1446.8|1445.8|1446|1445|30
1613537400000|2021-02-17 04:50:00|1445.9|1444.9|1446.1|1445.1|1446.5|1445.5|1445.9|1444.9|20
1613537700000|2021-02-17 04:55:00|1445.8|1444.8|1444.5|1443.5|1445.8|1444.8|1444.5|1443.5|41
1613538000000|2021-02-17 05:00:00|1444.7|1443.7|1447.4|1446.4|1447.8|1446.8|1444.5|1443.5|63
1613538300000|2021-02-17 05:05:00|1447.2|1446.2|1445.3|1444.3|1447.6|1446.6|1445.3|1444.3|24
1613538600000|2021-02-17 05:10:00|1445.5|1444.5|1445.3|1444.3|1446.3|1445.3|1445.3|1444.3|45
1613538900000|2021-02-17 05:15:00|1445.2|1444.2|1445.9|1444.9|1446|1445|1445.2|1444.2|76
1613539200000|2021-02-17 05:20:00|1446.5|1445.5|1447.2|1446.2|1447.3|1446.3|1446.4|1445.4|17
1613539500000|2021-02-17 05:25:00|1447|1446|1447.6|1446.6|1447.7|1446.7|1447|1446|20
1613539800000|2021-02-17 05:30:00|1447.8|1446.8|1449.5|1448.5|1449.9|1448.9|1447.8|1446.8|168
1613540100000|2021-02-17 05:35:00|1449.7|1448.7|1449.9|1448.9|1450.3|1449.3|1449.6|1448.6|64
1613540400000|2021-02-17 05:40:00|1449.4|1448.4|1449|1448|1449.6|1448.6|1449|1448|19
1613540700000|2021-02-17 05:45:00|1448.8|1447.8|1449.1|1448.1|1449.3|1448.3|1448.8|1447.8|73
1613541000000|2021-02-17 05:50:00|1449.6|1448.6|1449.4|1448.4|1449.6|1448.6|1449.3|1448.3|17
1613541300000|2021-02-17 05:55:00|1449.5|1448.5|1448.5|1447.5|1449.5|1448.5|1448.5|1447.5|30
1613541600000|2021-02-17 06:00:00|1448.4|1447.4|1449.2|1448.2|1449.2|1448.2|1448.2|1447.2|35
1613541900000|2021-02-17 06:05:00|1449.5|1448.5|1448.7|1447.7|1449.5|1448.5|1448.7|1447.7|9
1613542200000|2021-02-17 06:10:00|1448.8|1447.8|1449.9|1448.9|1450|1449|1448.8|1447.8|18
1613542500000|2021-02-17 06:15:00|1450.3|1449.3|1449.7|1448.7|1450.3|1449.3|1449.6|1448.6|5
1613542800000|2021-02-17 06:20:00|1450.1|1449.1|1449.9|1448.9|1450.1|1449.1|1449.9|1448.9|31
1613543100000|2021-02-17 06:25:00|1450.1|1449.1|1450.8|1449.8|1450.8|1449.8|1450.1|1449.1|3
1613543400000|2021-02-17 06:30:00|1451.1|1450.1|1451.4|1450.4|1452.3|1451.3|1451.1|1450.1|181
1613543700000|2021-02-17 06:35:00|1451.3|1450.3|1451.7|1450.7|1451.9|1450.9|1451.3|1450.3|14
1613544000000|2021-02-17 06:40:00|1451.6|1450.6|1452|1451|1452|1451|1451.3|1450.3|11
1613544300000|2021-02-17 06:45:00|1451.7|1450.7|1451.8|1450.8|1451.8|1450.8|1451.6|1450.6|6
1613544600000|2021-02-17 06:50:00|1452|1451|1451.7|1450.7|1452|1451|1451.7|1450.7|5
1613544900000|2021-02-17 06:55:00|1451.5|1450.5|1451.7|1450.7|1451.7|1450.7|1451.5|1450.5|2
1613545200000|2021-02-17 07:00:00|1451.5|1450.5|1451.4|1450.4|1451.7|1450.7|1450.9|1449.9|11
1613545500000|2021-02-17 07:05:00|1451.6|1450.6|1451.4|1450.4|1451.9|1450.9|1451.2|1450.2|29
1613545800000|2021-02-17 07:10:00|1451.8|1450.8|1451.7|1450.7|1451.8|1450.8|1451|1450|8
1613546100000|2021-02-17 07:15:00|1451.4|1450.4|1450.1|1449.1|1451.6|1450.6|1450.1|1449.1|34
1613546400000|2021-02-17 07:20:00|1450|1449|1449.6|1448.6|1450.4|1449.4|1449.4|1448.4|18
1613546700000|2021-02-17 07:25:00|1449.7|1448.7|1449|1448|1449.7|1448.7|1449|1448|37
1613547000000|2021-02-17 07:30:00|1449.2|1448.2|1447.7|1446.7|1449.2|1448.2|1447.7|1446.7|75
1613547300000|2021-02-17 07:35:00|1447.6|1446.6|1448.3|1447.3|1448.4|1447.4|1447.6|1446.6|39
1613547600000|2021-02-17 07:40:00|1448.4|1447.4|1449|1448|1449.1|1448.1|1448.4|1447.4|23
1613547900000|2021-02-17 07:45:00|1448.9|1447.9|1449.6|1448.6|1450.1|1449.1|1448.9|1447.9|41
1613548200000|2021-02-17 07:50:00|1449.7|1448.7|1449.3|1448.3|1449.7|1448.7|1448.9|1447.9|81
1613548500000|2021-02-17 07:55:00|1449|1448|1448.7|1447.7|1449.4|1448.4|1448.3|1447.3|171
1613548800000|2021-02-17 08:00:00|1448.5|1447.5|1447.7|1446.7|1449.4|1448.4|1447.7|1446.7|507
1613549100000|2021-02-17 08:05:00|1447.6|1446.6|1446.4|1445.4|1447.7|1446.7|1446|1445|779
1613549400000|2021-02-17 08:10:00|1446.3|1445.3|1447.7|1446.7|1447.7|1446.7|1445.7|1444.7|235
1613549700000|2021-02-17 08:15:00|1447.6|1446.6|1446.6|1445.6|1447.8|1446.8|1446.4|1445.4|165
1613550000000|2021-02-17 08:20:00|1446.7|1445.7|1448.1|1447.1|1448.7|1447.7|1446.5|1445.5|339
1613550300000|2021-02-17 08:25:00|1448.2|1447.2|1449.4|1448.4|1449.9|1448.9|1448.1|1447.1|544
1613550600000|2021-02-17 08:30:00|1449.3|1448.3|1449.7|1448.7|1449.7|1448.7|1449|1448|137
1613550900000|2021-02-17 08:35:00|1449.6|1448.6|1449.9|1448.9|1450.4|1449.4|1449.5|1448.5|223
1613551200000|2021-02-17 08:40:00|1450|1449|1450.1|1449.1|1450.5|1449.5|1449.7|1448.7|405
1613551500000|2021-02-17 08:45:00|1450.2|1449.2|1450.4|1449.4|1450.9|1449.9|1450.2|1449.2|81
1613551800000|2021-02-17 08:50:00|1450.3|1449.3|1451|1450|1451|1450|1449.4|1448.4|131
1613552100000|2021-02-17 08:55:00|1450.9|1449.9|1450.5|1449.5|1452|1451|1450.5|1449.5|197
1613552400000|2021-02-17 09:00:00|1450.7|1449.7|1449.8|1448.8|1450.7|1449.7|1449.5|1448.5|148
1613552700000|2021-02-17 09:05:00|1449.7|1448.7|1449.9|1448.9|1450.1|1449.1|1449.4|1448.4|56
1613553000000|2021-02-17 09:10:00|1450.1|1449.1|1449.5|1448.5|1450.1|1449.1|1449|1448|118
1613553300000|2021-02-17 09:15:00|1449.7|1448.7|1448.2|1447.2|1449.7|1448.7|1448|1447|144
1613553600000|2021-02-17 09:20:00|1448.1|1447.1|1448.9|1447.9|1448.9|1447.9|1448|1447|83
1613553900000|2021-02-17 09:25:00|1448.8|1447.8|1448.6|1447.6|1448.8|1447.8|1448.2|1447.2|81
1613554200000|2021-02-17 09:30:00|1448.5|1447.5|1447.8|1446.8|1448.7|1447.7|1447.7|1446.7|50
1613554500000|2021-02-17 09:35:00|1448.2|1447.2|1446.3|1445.3|1448.2|1447.2|1446|1445|587
1613554800000|2021-02-17 09:40:00|1446.1|1445.1|1446.9|1445.9|1446.9|1445.9|1445.9|1444.9|167
1613555100000|2021-02-17 09:45:00|1447|1446|1446|1445|1447|1446|1446|1445|70
1613555400000|2021-02-17 09:50:00|1446.2|1445.2|1447|1446|1447|1446|1446.2|1445.2|37
1613555700000|2021-02-17 09:55:00|1446.8|1445.8|1446.5|1445.5|1446.8|1445.8|1446.3|1445.3|134
1613556000000|2021-02-17 10:00:00|1446.4|1445.4|1446.1|1445.1|1446.4|1445.4|1445.9|1444.9|85
1613556300000|2021-02-17 10:05:00|1446.2|1445.2|1446.2|1445.2|1446.2|1445.2|1445.5|1444.5|87
1613556600000|2021-02-17 10:10:00|1446.1|1445.1|1446.5|1445.5|1446.5|1445.5|1446|1445|257
1613556900000|2021-02-17 10:15:00|1446.4|1445.4|1446|1445|1446.5|1445.5|1445.9|1444.9|181
1613557200000|2021-02-17 10:20:00|1446.1|1445.1|1446.3|1445.3|1446.5|1445.5|1445.8|1444.8|99
1613557500000|2021-02-17 10:25:00|1446.2|1445.2|1446.4|1445.4|1446.5|1445.5|1446.1|1445.1|297
1613557800000|2021-02-17 10:30:00|1446.5|1445.5|1446.2|1445.2|1446.8|1445.8|1446.2|1445.2|88
1613558100000|2021-02-17 10:35:00|1446.1|1445.1|1446|1445|1446.4|1445.4|1446|1445|107
1613558400000|2021-02-17 10:40:00|1446.1|1445.1|1446.5|1445.5|1446.5|1445.5|1446|1445|36
1613558700000|2021-02-17 10:45:00|1446.4|1445.4|1446.1|1445.1|1446.5|1445.5|1445.9|1444.9|80
1613559000000|2021-02-17 10:50:00|1446.2|1445.2|1445.1|1444.1|1446.2|1445.2|1445.1|1444.1|232
1613559300000|2021-02-17 10:55:00|1445|1444|1444.9|1443.9|1445.2|1444.2|1444.7|1443.7|255
1613559600000|2021-02-17 11:00:00|1445.1|1444.1|1444.9|1443.9|1445.5|1444.5|1444.6|1443.6|250
1613559900000|2021-02-17 11:05:00|1445|1444|1444.4|1443.4|1445.1|1444.1|1444|1443|292
1613560200000|2021-02-17 11:10:00|1444.5|1443.5|1445.1|1444.1|1445.2|1444.2|1444.4|1443.4|411
1613560500000|2021-02-17 11:15:00|1445.2|1444.2|1445|1444|1445.2|1444.2|1444.7|1443.7|85
1613560800000|2021-02-17 11:20:00|1444.9|1443.9|1445|1444|1445|1444|1444.8|1443.8|33
1613561100000|2021-02-17 11:25:00|1444.9|1443.9|1445.4|1444.4|1445.5|1444.5|1444.9|1443.9|23
1613561400000|2021-02-17 11:30:00|1445.5|1444.5|1445.2|1444.2|1445.5|1444.5|1445.2|1444.2|6
1613561700000|2021-02-17 11:35:00|1445.3|1444.3|1445.5|1444.5|1445.5|1444.5|1445.3|1444.3|16
1613562000000|2021-02-17 11:40:00|1445.4|1444.4|1445|1444|1445.4|1444.4|1444.9|1443.9|357
1613562300000|2021-02-17 11:45:00|1445.1|1444.1|1445.2|1444.2|1445.2|1444.2|1444.8|1443.8|95
1613562600000|2021-02-17 11:50:00|1445.1|1444.1|1445.6|1444.6|1445.7|1444.7|1445.1|1444.1|101
1613562900000|2021-02-17 11:55:00|1445.7|1444.7|1445.9|1444.9|1445.9|1444.9|1445.6|1444.6|110
1613563200000|2021-02-17 12:00:00|1446.1|1445.1|1446.4|1445.4|1446.4|1445.4|1445.8|1444.8|165
1613563500000|2021-02-17 12:05:00|1446.5|1445.5|1446.2|1445.2|1446.7|1445.7|1446.1|1445.1|132
1613563800000|2021-02-17 12:10:00|1446|1445|1445.8|1444.8|1446|1445|1445.6|1444.6|50
1613564100000|2021-02-17 12:15:00|1445.7|1444.7|1445.6|1444.6|1445.8|1444.8|1445.5|1444.5|28
1613564400000|2021-02-17 12:20:00|1445.4|1444.4|1445.7|1444.7|1445.7|1444.7|1445.4|1444.4|158
1613564700000|2021-02-17 12:25:00|1445.8|1444.8|1446|1445|1446|1445|1445.6|1444.6|31
1613565000000|2021-02-17 12:30:00|1446.1|1445.1|1447.4|1446.4|1447.5|1446.5|1446.1|1445.1|505
1613565300000|2021-02-17 12:35:00|1447.7|1446.7|1447.7|1446.7|1448.2|1447.2|1447.7|1446.7|80
1613565600000|2021-02-17 12:40:00|1447.9|1446.9|1447.7|1446.7|1447.9|1446.9|1447.4|1446.4|13
1613565900000|2021-02-17 12:45:00|1447.9|1446.9|1448|1447|1448|1447|1447.6|1446.6|178
1613566200000|2021-02-17 12:50:00|1448.1|1447.1|1448.3|1447.3|1448.4|1447.4|1447.9|1446.9|133
1613566500000|2021-02-17 12:55:00|1448.1|1447.1|1447.7|1446.7|1448.1|1447.1|1447.7|1446.7|17
1613566800000|2021-02-17 13:00:00|1447.8|1446.8|1447.3|1446.3|1448.2|1447.2|1447.2|1446.2|135
1613567100000|2021-02-17 13:05:00|1447.2|1446.2|1447.1|1446.1|1447.4|1446.4|1447.1|1446.1|20
1613567400000|2021-02-17 13:10:00|1447.2|1446.2|1446.8|1445.8|1447.2|1446.2|1446.7|1445.7|97
1613567700000|2021-02-17 13:15:00|1446.7|1445.7|1445.3|1444.3|1446.8|1445.8|1445.2|1444.2|300
1613568000000|2021-02-17 13:20:00|1445.4|1444.4|1445.7|1444.7|1445.8|1444.8|1445.3|1444.3|115
1613568300000|2021-02-17 13:25:00|1445.5|1444.5|1445.7|1444.7|1445.7|1444.7|1444.8|1443.8|247
1613568600000|2021-02-17 13:30:00|1445.8|1444.8|1444.9|1443.9|1445.9|1444.9|1442.8|1441.8|1010
1613568900000|2021-02-17 13:35:00|1445.2|1444.2|1445|1444|1445.2|1444.2|1443.9|1442.9|187
1613569200000|2021-02-17 13:40:00|1444.9|1443.9|1444.6|1443.6|1445.3|1444.3|1444.6|1443.6|190
1613569500000|2021-02-17 13:45:00|1444.4|1443.4|1443.1|1442.1|1444.4|1443.4|1442.8|1441.8|304
1613569800000|2021-02-17 13:50:00|1443|1442|1442.3|1441.3|1443.5|1442.5|1441.1|1440.1|400
1613570100000|2021-02-17 13:55:00|1442.4|1441.4|1442.5|1441.5|1443.3|1442.3|1442|1441|593
1613570400000|2021-02-17 14:00:00|1442.3|1441.3|1442.6|1441.6|1443.1|1442.1|1441.8|1440.8|247
1613570700000|2021-02-17 14:05:00|1442.4|1441.4|1439.6|1438.6|1442.5|1441.5|1439.2|1438.2|806
1613571000000|2021-02-17 14:10:00|1439.4|1438.4|1438.8|1437.8|1440.6|1439.6|1438.6|1437.6|464
1613571300000|2021-02-17 14:15:00|1438.9|1437.9|1440.6|1439.6|1440.6|1439.6|1438.9|1437.9|596
1613571600000|2021-02-17 14:20:00|1440.7|1439.7|1439.2|1438.2|1440.8|1439.8|1439|1438|1089
1613571900000|2021-02-17 14:25:00|1439.1|1438.1|1439.5|1438.5|1440.1|1439.1|1439.1|1438.1|1248
1613572200000|2021-02-17 14:30:00|1439.2|1438.7|1436.2|1435.7|1439.6|1439.1|1435.1|1434.6|4959
1613572500000|2021-02-17 14:35:00|1436.1|1435.6|1436.4|1435.9|1437.8|1437.3|1435|1434.5|1702
1613572800000|2021-02-17 14:40:00|1436.6|1436.1|1438.7|1438.2|1438.7|1438.2|1436.3|1435.8|898
1613573100000|2021-02-17 14:45:00|1438.5|1438|1440.6|1440.1|1440.6|1440.1|1438.2|1437.7|1777
1613573400000|2021-02-17 14:50:00|1440.7|1440.2|1441.7|1441.2|1442.1|1441.6|1440.6|1440.1|1364
1613573700000|2021-02-17 14:55:00|1441.8|1441.3|1441.8|1441.3|1442.4|1441.9|1441.3|1440.8|894
1613574000000|2021-02-17 15:00:00|1441.7|1441.2|1440.5|1440|1442.6|1442.1|1440.5|1440|889
1613574300000|2021-02-17 15:05:00|1440.6|1440.1|1441.3|1440.8|1441.5|1441|1439.5|1439|626
1613574600000|2021-02-17 15:10:00|1441.2|1440.7|1439.3|1438.8|1442|1441.5|1439|1438.5|1006
1613574900000|2021-02-17 15:15:00|1439.2|1438.7|1439.4|1438.9|1439.6|1439.1|1438.6|1438.1|463
1613575200000|2021-02-17 15:20:00|1439.3|1438.8|1437.3|1436.8|1440.1|1439.6|1437.3|1436.8|1192
1613575500000|2021-02-17 15:25:00|1437.2|1436.7|1438|1437.5|1438.2|1437.7|1436.9|1436.4|938
1613575800000|2021-02-17 15:30:00|1437.9|1437.4|1437.4|1436.9|1438.5|1438|1436.1|1435.6|1215
1613576100000|2021-02-17 15:35:00|1437.2|1436.7|1437.4|1436.9|1438.5|1438|1437|1436.5|973
1613576400000|2021-02-17 15:40:00|1437.3|1436.8|1436.8|1436.3|1437.8|1437.3|1436.4|1435.9|1276
1613576700000|2021-02-17 15:45:00|1436.9|1436.4|1438.6|1438.1|1438.7|1438.2|1436.3|1435.8|778
1613577000000|2021-02-17 15:50:00|1438.5|1438|1438.1|1437.6|1439.1|1438.6|1438.1|1437.6|743
1613577300000|2021-02-17 15:55:00|1438.2|1437.7|1438.5|1438|1438.9|1438.4|1438.2|1437.7|596
1613577600000|2021-02-17 16:00:00|1438.3|1437.8|1436.2|1435.7|1438.6|1438.1|1436.1|1435.6|703
1613577900000|2021-02-17 16:05:00|1436|1435.5|1436.2|1435.7|1436.7|1436.2|1435.2|1434.7|488
1613578200000|2021-02-17 16:10:00|1436.3|1435.8|1435.4|1434.9|1436.3|1435.8|1434.6|1434.1|427
1613578500000|2021-02-17 16:15:00|1435.1|1434.6|1432.7|1432.2|1435.1|1434.6|1432.7|1432.2|1262
1613578800000|2021-02-17 16:20:00|1432.8|1432.3|1434|1433.5|1434.6|1434.1|1432.5|1432|910
1613579100000|2021-02-17 16:25:00|1433.8|1433.3|1436|1435.5|1436.3|1435.8|1433.6|1433.1|2257
1613579400000|2021-02-17 16:30:00|1435.8|1435.3|1434.7|1434.2|1436.4|1435.9|1433.9|1433.4|846
1613579700000|2021-02-17 16:35:00|1434.9|1434.4|1432.9|1432.4|1434.9|1434.4|1432.9|1432.4|648
1613580000000|2021-02-17 16:40:00|1433|1432.5|1433.3|1432.8|1434.5|1434|1432.6|1432.1|1111
1613580300000|2021-02-17 16:45:00|1433.1|1432.6|1433.4|1432.9|1433.8|1433.3|1432|1431.5|789
1613580600000|2021-02-17 16:50:00|1433.5|1433|1433|1432.5|1434.1|1433.6|1433|1432.5|711
1613580900000|2021-02-17 16:55:00|1433.1|1432.6|1433.4|1432.9|1433.6|1433.1|1432.4|1431.9|387
1613581200000|2021-02-17 17:00:00|1433.5|1433|1434|1433.5|1434|1433.5|1433.4|1432.9|171
1613581500000|2021-02-17 17:05:00|1434.1|1433.6|1434.2|1433.7|1434.3|1433.8|1433.2|1432.7|254
1613581800000|2021-02-17 17:10:00|1434.1|1433.6|1433.5|1433|1434.2|1433.7|1433.3|1432.8|364
1613582100000|2021-02-17 17:15:00|1433.6|1433.1|1433.9|1433.4|1434.4|1433.9|1433.6|1433.1|168
1613582400000|2021-02-17 17:20:00|1433.7|1433.2|1434.2|1433.7|1434.2|1433.7|1433.6|1433.1|227
1613582700000|2021-02-17 17:25:00|1434.3|1433.8|1435.3|1434.8|1435.3|1434.8|1433.8|1433.3|365
1613583000000|2021-02-17 17:30:00|1435.4|1434.9|1435.7|1435.2|1435.9|1435.4|1435.2|1434.7|294
1613583300000|2021-02-17 17:35:00|1435.8|1435.3|1436.6|1436.1|1436.6|1436.1|1435.4|1434.9|430
1613583600000|2021-02-17 17:40:00|1436.7|1436.2|1438.1|1437.6|1438.1|1437.6|1436.4|1435.9|544
1613583900000|2021-02-17 17:45:00|1438|1437.5|1439.1|1438.6|1439.2|1438.7|1437.8|1437.3|281
1613584200000|2021-02-17 17:50:00|1439.2|1438.7|1438.2|1437.7|1439.3|1438.8|1438.1|1437.6|197
1613584500000|2021-02-17 17:55:00|1438.1|1437.6|1438.7|1438.2|1439.1|1438.6|1438|1437.5|311
1613584800000|2021-02-17 18:00:00|1438.8|1438.3|1438.7|1438.2|1439.2|1438.7|1438|1437.5|326
1613585100000|2021-02-17 18:05:00|1438.8|1438.3|1439|1438.5|1439.1|1438.6|1438.4|1437.9|571
1613585400000|2021-02-17 18:10:00|1439.1|1438.6|1438.7|1438.2|1439.1|1438.6|1438.5|1438|151
1613585700000|2021-02-17 18:15:00|1438.8|1438.3|1438.9|1438.4|1439|1438.5|1438.5|1438|185
1613586000000|2021-02-17 18:20:00|1438.8|1438.3|1439.5|1439|1439.5|1439|1438.7|1438.2|354
1613586300000|2021-02-17 18:25:00|1439.4|1438.9|1439.8|1439.3|1440|1439.5|1438.9|1438.4|436
1613586600000|2021-02-17 18:30:00|1439.9|1439.4|1439.6|1439.1|1439.9|1439.4|1439.1|1438.6|229
1613586900000|2021-02-17 18:35:00|1439.5|1439|1439.2|1438.7|1439.6|1439.1|1438.9|1438.4|264
1613587200000|2021-02-17 18:40:00|1439.1|1438.6|1439.2|1438.7|1439.5|1439|1439.1|1438.6|230
1613587500000|2021-02-17 18:45:00|1439.1|1438.6|1439.1|1438.6|1439.4|1438.9|1438.8|1438.3|128
1613587800000|2021-02-17 18:50:00|1439|1438.5|1440|1439.5|1440.1|1439.6|1438.9|1438.4|337
1613588100000|2021-02-17 18:55:00|1440.2|1439.7|1440.1|1439.6|1440.8|1440.3|1439.8|1439.3|532
1613588400000|2021-02-17 19:00:00|1440.3|1439.8|1441.2|1440.7|1441.2|1440.7|1440.3|1439.8|283
1613588700000|2021-02-17 19:05:00|1441|1440.5|1441.6|1441.1|1441.8|1441.3|1441|1440.5|276
1613589000000|2021-02-17 19:10:00|1441.7|1441.2|1441.5|1441|1441.7|1441.2|1440.9|1440.4|256
1613589300000|2021-02-17 19:15:00|1441.4|1440.9|1441.1|1440.6|1441.5|1441|1440.9|1440.4|114
1613589600000|2021-02-17 19:20:00|1441.2|1440.7|1439.7|1439.2|1441.2|1440.7|1439.7|1439.2|303
1613589900000|2021-02-17 19:25:00|1439.6|1439.1|1439.9|1439.4|1440|1439.5|1439.3|1438.8|343
1613590200000|2021-02-17 19:30:00|1439.8|1439.3|1439.9|1439.4|1440.1|1439.6|1439.6|1439.1|150
1613590500000|2021-02-17 19:35:00|1439.8|1439.3|1440.5|1440|1440.5|1440|1439.6|1439.1|121
1613590800000|2021-02-17 19:40:00|1440.4|1439.9|1440.7|1440.2|1440.7|1440.2|1439.9|1439.4|198
1613591100000|2021-02-17 19:45:00|1440.6|1440.1|1440.9|1440.4|1441.1|1440.6|1440.5|1440|344
1613591400000|2021-02-17 19:50:00|1441|1440.5|1440.8|1440.3|1441|1440.5|1440.7|1440.2|185
1613591700000|2021-02-17 19:55:00|1440.9|1440.4|1441|1440.5|1441.3|1440.8|1440.8|1440.3|169
1613592000000|2021-02-17 20:00:00|1440.9|1440.4|1441.4|1440.9|1441.7|1441.2|1440.6|1440.1|581
1613592300000|2021-02-17 20:05:00|1441.5|1441|1441.8|1441.3|1441.8|1441.3|1441.2|1440.7|301
1613592600000|2021-02-17 20:10:00|1441.7|1441.2|1440.7|1440.2|1441.8|1441.3|1440.3|1439.8|422
1613592900000|2021-02-17 20:15:00|1440.8|1440.3|1441.2|1440.7|1441.3|1440.8|1440.5|1440|318
1613593200000|2021-02-17 20:20:00|1441.3|1440.8|1442|1441.5|1442.6|1442.1|1441.2|1440.7|428
1613593500000|2021-02-17 20:25:00|1442.1|1441.6|1441.8|1441.3|1442.3|1441.8|1441.7|1441.2|194
1613593800000|2021-02-17 20:30:00|1441.9|1441.4|1442.1|1441.6|1442.1|1441.6|1441.3|1440.8|575
1613594100000|2021-02-17 20:35:00|1442.3|1441.8|1442.2|1441.7|1442.5|1442|1441.8|1441.3|487
1613594400000|2021-02-17 20:40:00|1442.3|1441.8|1441.9|1441.4|1442.3|1441.8|1441.9|1441.4|467
1613594700000|2021-02-17 20:45:00|1442|1441.5|1442.4|1441.9|1442.4|1441.9|1441.6|1441.1|630
1613595000000|2021-02-17 20:50:00|1442.5|1442|1442.3|1441.8|1442.9|1442.4|1442.2|1441.7|1581
1613595300000|2021-02-17 20:55:00|1442.2|1441.7|1441.8|1441.3|1443|1442.5|1441.1|1440.6|6996
1613595600000|2021-02-17 21:00:00|1442.1|1441.1|1441.9|1440.9|1442.7|1441.7|1441.5|1440.5|606
1613595900000|2021-02-17 21:05:00|1442|1441|1441.7|1440.7|1442|1441|1441.6|1440.6|52
1613596200000|2021-02-17 21:10:00|1442.2|1441.2|1442.4|1441.4|1442.4|1441.4|1441.9|1440.9|23
1613596500000|2021-02-17 21:15:00|1441.9|1440.9|1442.2|1441.2|1442.2|1441.2|1441.7|1440.7|13
1613597100000|2021-02-17 21:25:00|1441.2|1440.2|1441|1440|1441.3|1440.3|1440.9|1439.9|123
1613597400000|2021-02-17 21:30:00|1441.5|1440.5|1442.2|1441.2|1442.2|1441.2|1440.8|1439.8|73
1613597700000|2021-02-17 21:35:00|1442.4|1441.4|1443.4|1442.4|1443.4|1442.4|1442.4|1441.4|0
1613598900000|2021-02-17 21:55:00|1443.6|1442.6|1443.3|1442.3|1443.6|1442.6|1443.3|1442.3|6
1613602800000|2021-02-17 23:00:00|1443.8|1441.8|1443.6|1441.6|1444|1442|1442.7|1440.7|0
1613603100000|2021-02-17 23:05:00|1443.5|1441.5|1443.4|1441.4|1443.5|1441.5|1442.9|1440.9|0
1613603400000|2021-02-17 23:10:00|1443.5|1441.5|1443.4|1441.4|1443.7|1441.7|1443.3|1441.3|0
1613603700000|2021-02-17 23:15:00|1443.5|1441.5|1443.3|1441.3|1443.7|1441.7|1443.3|1441.3|0
1613604000000|2021-02-17 23:20:00|1443.4|1441.4|1443|1441|1443.4|1441.4|1442.7|1440.7|0
1613604300000|2021-02-17 23:25:00|1442.9|1440.9|1442.8|1440.8|1442.9|1440.9|1442.3|1440.3|0
1613604600000|2021-02-17 23:30:00|1442.9|1440.9|1443.3|1441.3|1443.3|1441.3|1442.7|1440.7|0
1613604900000|2021-02-17 23:35:00|1443.4|1441.4|1443.4|1441.4|1443.4|1441.4|1443.3|1441.3|0
1613605200000|2021-02-17 23:40:00|1443.5|1441.5|1443.5|1441.5|1443.6|1441.6|1443.3|1441.3|0
1613605500000|2021-02-17 23:45:00|1443.6|1441.6|1443.7|1441.7|1443.8|1441.8|1443.4|1441.4|0
1613605800000|2021-02-17 23:50:00|1443.8|1441.8|1444.4|1442.4|1444.5|1442.5|1443.8|1441.8|0
1613606100000|2021-02-17 23:55:00|1444.5|1442.5|1444.7|1442.7|1444.8|1442.8|1444.2|1442.2|0
1613606400000|2021-02-18 00:00:00|1444.8|1442.8|1445.7|1443.7|1445.8|1443.8|1444.5|1442.5|0
1613606700000|2021-02-18 00:05:00|1445.6|1443.6|1446.1|1444.1|1446.3|1444.3|1445.5|1443.5|0
1613607000000|2021-02-18 00:10:00|1446.2|1444.2|1446.1|1444.1|1446.3|1444.3|1445.9|1443.9|0
1613607300000|2021-02-18 00:15:00|1446.2|1444.2|1445.4|1443.4|1446.2|1444.2|1445.2|1443.2|0
1613607600000|2021-02-18 00:20:00|1445.5|1443.5|1445.3|1443.3|1445.6|1443.6|1445.2|1443.2|0
1613607900000|2021-02-18 00:25:00|1445.4|1443.4|1445.7|1443.7|1445.7|1443.7|1445.3|1443.3|0
1613608200000|2021-02-18 00:30:00|1445.8|1443.8|1446.1|1444.1|1446.1|1444.1|1445.5|1443.5|0
1613608500000|2021-02-18 00:35:00|1446.2|1444.2|1447.2|1445.2|1447.3|1445.3|1446.2|1444.2|0
1613608800000|2021-02-18 00:40:00|1447.3|1445.3|1447.1|1445.1|1447.5|1445.5|1447.1|1445.1|0
1613609100000|2021-02-18 00:45:00|1447.2|1445.2|1447.1|1445.1|1447.3|1445.3|1446.9|1444.9|0
1613609400000|2021-02-18 00:50:00|1447.2|1445.2|1446.6|1444.6|1447.3|1445.3|1446.6|1444.6|0
1613609700000|2021-02-18 00:55:00|1446.7|1444.7|1447|1445|1447|1445|1446.4|1444.4|0
1613610000000|2021-02-18 01:00:00|1446.9|1444.9|1447.7|1446.7|1447.8|1446.8|1446|1444.8|25
1613610300000|2021-02-18 01:05:00|1447.5|1446.5|1447.9|1446.9|1447.9|1446.9|1447|1446|31
1613610600000|2021-02-18 01:10:00|1447.6|1446.6|1448.8|1447.8|1448.8|1447.8|1447.3|1446.3|204
1613610900000|2021-02-18 01:15:00|1449.6|1448.6|1450.1|1449.1|1451.2|1450.2|1448.7|1447.7|185
1613611200000|2021-02-18 01:20:00|1450|1449|1450.1|1449.1|1451.5|1450.5|1450|1449|301
1613611500000|2021-02-18 01:25:00|1449.2|1448.2|1449.7|1448.7|1450.8|1449.8|1449.2|1448.2|81
1613611800000|2021-02-18 01:30:00|1449.9|1448.9|1447.7|1446.7|1451.5|1450.5|1447.7|1446.7|107
1613612100000|2021-02-18 01:35:00|1447.6|1446.6|1445.3|1444.3|1447.6|1446.6|1445.3|1444.3|137
1613612400000|2021-02-18 01:40:00|1445.5|1444.5|1441.4|1440.4|1445.5|1444.5|1441.4|1440.4|42
1613612700000|2021-02-18 01:45:00|1441.2|1440.2|1442|1441|1442|1441|1441.2|1440.2|14
1613613000000|2021-02-18 01:50:00|1442.4|1441.4|1443.5|1442.5|1443.5|1442.5|1442.3|1441.3|39
1613613300000|2021-02-18 01:55:00|1443.8|1442.8|1444.7|1443.7|1444.7|1443.7|1443.7|1442.7|13
1613613600000|2021-02-18 02:00:00|1444.5|1443.5|1444.6|1443.6|1444.6|1443.6|1444|1443|16
1613613900000|2021-02-18 02:05:00|1443.6|1442.6|1441.9|1440.9|1443.6|1442.6|1441.9|1440.9|28
1613614200000|2021-02-18 02:10:00|1442.7|1441.7|1442.4|1441.4|1443.3|1442.3|1442.4|1441.4|75
1613614500000|2021-02-18 02:15:00|1442.3|1441.3|1441.9|1440.9|1442.3|1441.3|1441.7|1440.7|50
1613614800000|2021-02-18 02:20:00|1441.3|1440.3|1441.1|1440.1|1442|1441|1441.1|1440.1|44
1613615100000|2021-02-18 02:25:00|1441.5|1440.5|1441.3|1440.3|1441.5|1440.5|1440.5|1439.5|12
1613615400000|2021-02-18 02:30:00|1442|1441|1442.9|1441.9|1442.9|1441.9|1442|1441|7
1613615700000|2021-02-18 02:35:00|1443.3|1442.3|1443.1|1442.1|1443.8|1442.8|1443.1|1442.1|16
1613616000000|2021-02-18 02:40:00|1442.9|1441.9|1443|1442|1443|1442|1442.7|1441.7|7
1613616300000|2021-02-18 02:45:00|1442.7|1441.7|1445.5|1444.5|1445.7|1444.7|1442.5|1441.5|71
1613616600000|2021-02-18 02:50:00|1445.1|1444.1|1445.5|1444.5|1445.9|1444.9|1444.3|1443.3|78
1613616900000|2021-02-18 02:55:00|1446.6|1445.6|1446.7|1445.7|1446.8|1445.8|1446.1|1445.1|14
1613617200000|2021-02-18 03:00:00|1447.3|1446.3|1446.4|1445.4|1447.3|1446.3|1446.4|1445.4|6
1613617500000|2021-02-18 03:05:00|1446.2|1445.2|1445.7|1444.7|1446.7|1445.7|1445.6|1444.6|9
1613617800000|2021-02-18 03:10:00|1445.4|1444.4|1444.8|1443.8|1445.4|1444.4|1444.8|1443.8|5
1613618100000|2021-02-18 03:15:00|1444.1|1443.1|1443.8|1442.8|1444.6|1443.6|1443.8|1442.8|9
1613618400000|2021-02-18 03:20:00|1442.2|1441.2|1440|1439|1442.2|1441.2|1439.3|1438.3|22
1613618700000|2021-02-18 03:25:00|1439.6|1438.6|1437.3|1436.3|1439.7|1438.7|1437.3|1436.3|27
1613619000000|2021-02-18 03:30:00|1437|1436|1434.8|1433.8|1437|1436|1434|1433|122
1613619300000|2021-02-18 03:35:00|1434.9|1433.9|1434.9|1433.9|1435.4|1434.4|1434.9|1433.9|48
1613619600000|2021-02-18 03:40:00|1434.5|1433.5|1435.3|1434.3|1435.3|1434.3|1433.9|1432.9|90
1613619900000|2021-02-18 03:45:00|1435|1434|1435.3|1434.3|1435.3|1434.3|1435|1434|14
1613620200000|2021-02-18 03:50:00|1434.4|1433.4|1435.3|1434.3|1435.3|1434.3|1434.4|1433.4|47
1613620500000|2021-02-18 03:55:00|1435.5|1434.5|1435.9|1434.9|1436|1435|1435|1434|34
1613620800000|2021-02-18 04:00:00|1435.5|1434.5|1434.8|1433.8|1435.5|1434.5|1434.8|1433.8|28
1613621100000|2021-02-18 04:05:00|1434.6|1433.6|1432.1|1431.1|1434.6|1433.6|1432|1431|184
1613621400000|2021-02-18 04:10:00|1432.2|1431.2|1432.2|1431.2|1432.5|1431.5|1431.7|1430.7|111
1613621700000|2021-02-18 04:15:00|1432|1431|1432|1431|1432.5|1431.5|1432|1431|21
1613622000000|2021-02-18 04:20:00|1431.9|1430.9|1433.4|1432.4|1433.4|1432.4|1431.9|1430.9|25
1613622300000|2021-02-18 04:25:00|1433.5|1432.5|1433.8|1432.8|1433.8|1432.8|1433.5|1432.5|29
1613622600000|2021-02-18 04:30:00|1434.6|1433.6|1435|1434|1435|1434|1434.5|1433.5|8
1613622900000|2021-02-18 04:35:00|1434.6|1433.6|1434.8|1433.8|1434.8|1433.8|1434.6|1433.6|8
1613623200000|2021-02-18 04:40:00|1434.7|1433.7|1434.4|1433.4|1434.7|1433.7|1434.4|1433.4|12
1613623500000|2021-02-18 04:45:00|1434.2|1433.2|1434|1433|1434.2|1433.2|1433.9|1432.9|43
1613623800000|2021-02-18 04:50:00|1433.8|1432.8|1433.7|1432.7|1434|1433|1433.7|1432.7|21
1613624100000|2021-02-18 04:55:00|1433.8|1432.8|1434.2|1433.2|1434.2|1433.2|1433.7|1432.7|27
1613624400000|2021-02-18 05:00:00|1434.5|1433.5|1434.8|1433.8|1434.9|1433.9|1433.4|1432.4|60
1613624700000|2021-02-18 05:05:00|1435.8|1434.8|1436.5|1435.5|1436.5|1435.5|1435.8|1434.8|33
1613625000000|2021-02-18 05:10:00|1436.3|1435.3|1437.2|1436.2|1437.4|1436.4|1436|1435|42
1613625300000|2021-02-18 05:15:00|1437.4|1436.4|1438|1437|1438|1437|1436.2|1435.2|60
1613625600000|2021-02-18 05:20:00|1438.2|1437.2|1438.3|1437.3|1438.3|1437.3|1438.1|1437.1|20
1613625900000|2021-02-18 05:25:00|1438.1|1437.1|1438.4|1437.4|1439|1438|1438.1|1437.1|103
1613626200000|2021-02-18 05:30:00|1438.2|1437.2|1438.5|1437.5|1439|1438|1438.2|1437.2|43
1613626500000|2021-02-18 05:35:00|1438.7|1437.7|1437.7|1436.7|1438.7|1437.7|1437.7|1436.7|3
1613626800000|2021-02-18 05:40:00|1436.4|1435.4|1436.4|1435.4|1436.4|1435.4|1436.1|1435.1|6
1613627100000|2021-02-18 05:45:00|1436.6|1435.6|1435.2|1434.2|1436.6|1435.6|1435.2|1434.2|81
1613627400000|2021-02-18 05:50:00|1434.9|1433.9|1433.8|1432.8|1434.9|1433.9|1433.8|1432.8|22
1613627700000|2021-02-18 05:55:00|1433.3|1432.3|1433.6|1432.6|1433.8|1432.8|1432.8|1431.8|189
1613628000000|2021-02-18 06:00:00|1433.5|1432.5|1433.8|1432.8|1434.4|1433.4|1432.9|1431.9|69
1613628300000|2021-02-18 06:05:00|1432.7|1431.7|1432.9|1431.9|1433.3|1432.3|1432.1|1431.1|161
1613628600000|2021-02-18 06:10:00|1432.7|1431.7|1431.9|1430.9|1432.7|1431.7|1431.4|1430.4|62
1613628900000|2021-02-18 06:15:00|1431.6|1430.6|1431.7|1430.7|1432.4|1431.4|1431.6|1430.6|61
1613629200000|2021-02-18 06:20:00|1431.3|1430.3|1431.4|1430.4|1431.4|1430.4|1430.7|1429.7|72
1613629500000|2021-02-18 06:25:00|1431.7|1430.7|1432.9|1431.9|1433.1|1432.1|1431.7|1430.7|23
1613629800000|2021-02-18 06:30:00|1433.5|1432.5|1432.9|1431.9|1433.6|1432.6|1432.8|1431.8|18
1613630100000|2021-02-18 06:35:00|1433|1432|1432.1|1431.1|1433.1|1432.1|1432.1|1431.1|9
1613630400000|2021-02-18 06:40:00|1431.7|1430.7|1431.8|1430.8|1432.5|1431.5|1431.7|1430.7|48
1613630700000|2021-02-18 06:45:00|1432.2|1431.2|1431.2|1430.2|1432.2|1431.2|1430.5|1429.5|17
1613631000000|2021-02-18 06:50:00|1431.4|1430.4|1430.6|1429.6|1431.5|1430.5|1430.6|1429.6|7
1613631300000|2021-02-18 06:55:00|1430.2|1429.2|1430.7|1429.7|1430.8|1429.8|1430.2|1429.2|16
1613631600000|2021-02-18 07:00:00|1430.2|1429.2|1430|1429|1430.5|1429.5|1429.7|1428.7|130
1613631900000|2021-02-18 07:05:00|1429.7|1428.7|1428.9|1427.9|1429.7|1428.7|1428.8|1427.8|54
1613632200000|2021-02-18 07:10:00|1428.7|1427.7|1427.9|1426.9|1429.1|1428.1|1427.8|1426.8|177
1613632500000|2021-02-18 07:15:00|1427.7|1426.7|1429.2|1428.2|1429.5|1428.5|1427.3|1426.3|106
1613632800000|2021-02-18 07:20:00|1429.3|1428.3|1428.9|1427.9|1429.3|1428.3|1428.1|1427.1|154
1613633100000|2021-02-18 07:25:00|1429.2|1428.2|1428.8|1427.8|1429.6|1428.6|1428.8|1427.8|177
1613633400000|2021-02-18 07:30:00|1428.5|1427.5|1427.3|1426.3|1428.6|1427.6|1427.3|1426.3|55
1613633700000|2021-02-18 07:35:00|1427.2|1426.2|1428.5|1427.5|1428.5|1427.5|1427.2|1426.2|64
1613634000000|2021-02-18 07:40:00|1428.3|1427.3|1428.9|1427.9|1428.9|1427.9|1427.8|1426.8|52
1613634300000|2021-02-18 07:45:00|1428.7|1427.7|1428.1|1427.1|1428.7|1427.7|1428|1427|21
1613634600000|2021-02-18 07:50:00|1427.5|1426.5|1427.7|1426.7|1428|1427|1427.3|1426.3|62
1613634900000|2021-02-18 07:55:00|1427.8|1426.8|1426.6|1425.6|1427.8|1426.8|1426.4|1425.4|219
1613635200000|2021-02-18 08:00:00|1426.5|1425.5|1426.5|1425.5|1426.8|1425.8|1426|1425|3201
1613635500000|2021-02-18 08:05:00|1426.7|1425.7|1425.9|1424.9|1427.5|1426.5|1425.7|1424.7|2274
1613635800000|2021-02-18 08:10:00|1426|1425|1427.1|1426.1|1427.3|1426.3|1425.7|1424.7|542
1613636100000|2021-02-18 08:15:00|1427|1426|1425.9|1424.9|1427.2|1426.2|1425.4|1424.4|636
1613636400000|2021-02-18 08:20:00|1426|1425|1425.9|1424.9|1426.5|1425.5|1425.2|1424.2|513
1613636700000|2021-02-18 08:25:00|1425.8|1424.8|1425.3|1424.3|1427|1426|1425.1|1424.1|217
1613637000000|2021-02-18 08:30:00|1425.5|1424.5|1428|1427|1428.1|1427.1|1425.5|1424.5|305
1613637300000|2021-02-18 08:35:00|1427.9|1426.9|1428.2|1427.2|1428.3|1427.3|1427.3|1426.3|135
1613637600000|2021-02-18 08:40:00|1428.3|1427.3|1429.1|1428.1|1429.3|1428.3|1427.8|1426.8|260
1613637900000|2021-02-18 08:45:00|1429.3|1428.3|1430.1|1429.1|1430.2|1429.2|1429.3|1428.3|280
1613638200000|2021-02-18 08:50:00|1430|1429|1430.7|1429.7|1431|1430|1430|1429|259
1613638500000|2021-02-18 08:55:00|1430.9|1429.9|1431.7|1430.7|1431.7|1430.7|1430.4|1429.4|313
1613638800000|2021-02-18 09:00:00|1431.5|1430.5|1431.4|1430.4|1431.9|1430.9|1431.4|1430.4|123
1613639100000|2021-02-18 09:05:00|1431.5|1430.5|1430.6|1429.6|1431.5|1430.5|1430.6|1429.6|42
1613639400000|2021-02-18 09:10:00|1430.5|1429.5|1430.3|1429.3|1430.6|1429.6|1430|1429|35
1613639700000|2021-02-18 09:15:00|1430.1|1429.1|1429.7|1428.7|1430.5|1429.5|1429.6|1428.6|77
1613640000000|2021-02-18 09:20:00|1429.9|1428.9|1430|1429|1430.2|1429.2|1429.6|1428.6|21
1613640300000|2021-02-18 09:25:00|1429.8|1428.8|1428.9|1427.9|1429.9|1428.9|1428.8|1427.8|70
1613640600000|2021-02-18 09:30:00|1429|1428|1428.7|1427.7|1429.4|1428.4|1428.7|1427.7|31
1613640900000|2021-02-18 09:35:00|1428.5|1427.5|1429.3|1428.3|1429.6|1428.6|1428.5|1427.5|48
1613641200000|2021-02-18 09:40:00|1429.1|1428.1|1429.8|1428.8|1430.1|1429.1|1429.1|1428.1|37
1613641500000|2021-02-18 09:45:00|1429.9|1428.9|1430.8|1429.8|1430.9|1429.9|1429.9|1428.9|32
1613641800000|2021-02-18 09:50:00|1430.7|1429.7|1430.2|1429.2|1430.8|1429.8|1430|1429|145
1613642100000|2021-02-18 09:55:00|1430.3|1429.3|1430.3|1429.3|1430.5|1429.5|1430|1429|22
1613642400000|2021-02-18 10:00:00|1430.4|1429.4|1430.5|1429.5|1430.8|1429.8|1430.4|1429.4|36
1613642700000|2021-02-18 10:05:00|1430.3|1429.3|1429.9|1428.9|1430.6|1429.6|1429.9|1428.9|21
1613643000000|2021-02-18 10:10:00|1429.6|1428.6|1428.9|1427.9|1429.7|1428.7|1428.9|1427.9|116
1613643300000|2021-02-18 10:15:00|1429|1428|1429.2|1428.2|1429.2|1428.2|1428.1|1427.1|328
1613643600000|2021-02-18 10:20:00|1429.1|1428.1|1428|1427|1429.2|1428.2|1427.8|1426.8|245
1613643900000|2021-02-18 10:25:00|1428.1|1427.1|1427.7|1426.7|1428.3|1427.3|1427.3|1426.3|196
1613644200000|2021-02-18 10:30:00|1427.6|1426.6|1427.9|1426.9|1428.1|1427.1|1427.6|1426.6|97
1613644500000|2021-02-18 10:35:00|1428|1427|1427.9|1426.9|1428.2|1427.2|1427.8|1426.8|114
1613644800000|2021-02-18 10:40:00|1428|1427|1427.4|1426.4|1428.1|1427.1|1427.4|1426.4|122
1613645100000|2021-02-18 10:45:00|1427.3|1426.3|1426.6|1425.6|1427.3|1426.3|1426.2|1425.2|265
1613645400000|2021-02-18 10:50:00|1426.5|1425.5|1426.9|1425.9|1427.6|1426.6|1426.4|1425.4|93
1613645700000|2021-02-18 10:55:00|1427|1426|1426.5|1425.5|1427|1426|1426.4|1425.4|146
1613646000000|2021-02-18 11:00:00|1426.4|1425.4|1424.5|1423.5|1426.6|1425.6|1424.2|1423.2|269
1613646300000|2021-02-18 11:05:00|1424|1423|1425.3|1424.3|1426.1|1425.1|1424|1423|244
1613646600000|2021-02-18 11:10:00|1425.4|1424.4|1426|1425|1426.2|1425.2|1425.4|1424.4|119
1613646900000|2021-02-18 11:15:00|1425.9|1424.9|1426.1|1425.1|1426.4|1425.4|1425.8|1424.8|76
1613647200000|2021-02-18 11:20:00|1426|1425|1426.5|1425.5|1426.6|1425.6|1426|1425|74
1613647500000|2021-02-18 11:25:00|1426.6|1425.6|1426|1425|1426.6|1425.6|1426|1425|63
1613647800000|2021-02-18 11:30:00|1426.1|1425.1|1425.7|1424.7|1426.2|1425.2|1425.5|1424.5|69
1613648100000|2021-02-18 11:35:00|1425.6|1424.6|1426|1425|1426.2|1425.2|1425.6|1424.6|29
1613648400000|2021-02-18 11:40:00|1425.9|1424.9|1426.4|1425.4|1426.7|1425.7|1425.6|1424.6|117
1613648700000|2021-02-18 11:45:00|1426.5|1425.5|1427.2|1426.2|1427.2|1426.2|1426.5|1425.5|82
1613649000000|2021-02-18 11:50:00|1427.4|1426.4|1427.6|1426.6|1427.6|1426.6|1427|1426|121
1613649300000|2021-02-18 11:55:00|1427.4|1426.4|1428.5|1427.5|1428.5|1427.5|1427.2|1426.2|104
1613649600000|2021-02-18 12:00:00|1428.2|1427.2|1428.2|1427.2|1428.7|1427.7|1428|1427|148
1613649900000|2021-02-18 12:05:00|1428.1|1427.1|1427.8|1426.8|1428.1|1427.1|1427.5|1426.5|104
1613650200000|2021-02-18 12:10:00|1427.9|1426.9|1427.6|1426.6|1428.1|1427.1|1427.1|1426.1|232
1613650500000|2021-02-18 12:15:00|1427.5|1426.5|1427.5|1426.5|1427.7|1426.7|1427|1426|95
1613650800000|2021-02-18 12:20:00|1427.4|1426.4|1427.6|1426.6|1427.9|1426.9|1427.4|1426.4|112
1613651100000|2021-02-18 12:25:00|1427.5|1426.5|1428.4|1427.4|1428.5|1427.5|1427.5|1426.5|83
1613651400000|2021-02-18 12:30:00|1428.3|1427.3|1429.3|1428.3|1429.7|1428.7|1428|1427|240
1613651700000|2021-02-18 12:35:00|1429.5|1428.5|1429.4|1428.4|1430|1429|1429.4|1428.4|61
1613652000000|2021-02-18 12:40:00|1429.5|1428.5|1429.4|1428.4|1429.6|1428.6|1429|1428|23
1613652300000|2021-02-18 12:45:00|1429.3|1428.3|1429.6|1428.6|1430|1429|1429|1428|45
1613652600000|2021-02-18 12:50:00|1429.7|1428.7|1429.3|1428.3|1430|1429|1429.3|1428.3|108
1613652900000|2021-02-18 12:55:00|1429.1|1428.1|1428.8|1427.8|1429.3|1428.3|1428.6|1427.6|49
1613653200000|2021-02-18 13:00:00|1428.9|1427.9|1428.9|1427.9|1428.9|1427.9|1428.4|1427.4|100
1613653500000|2021-02-18 13:05:00|1428.7|1427.7|1429.2|1428.2|1429.3|1428.3|1428.5|1427.5|199
1613653800000|2021-02-18 13:10:00|1429|1428|1429|1428|1429.2|1428.2|1428|1427|93
1613654100000|2021-02-18 13:15:00|1429.1|1428.1|1428.1|1427.1|1429.3|1428.3|1428.1|1427.1|65
1613654400000|2021-02-18 13:20:00|1428|1427|1427.8|1426.8|1428|1427|1427.1|1426.1|176
1613654700000|2021-02-18 13:25:00|1427.7|1426.7|1427.2|1426.2|1427.8|1426.8|1427.2|1426.2|89
1613655000000|2021-02-18 13:30:00|1427.3|1426.3|1427.3|1426.3|1427.8|1426.8|1427|1426|213
1613655300000|2021-02-18 13:35:00|1427|1426|1425.6|1424.6|1427|1426|1424.5|1423.5|375
1613655600000|2021-02-18 13:40:00|1425.5|1424.5|1426.3|1425.3|1426.5|1425.5|1425.5|1424.5|144
1613655900000|2021-02-18 13:45:00|1426.2|1425.2|1425.1|1424.1|1426.2|1425.2|1425|1424|264
1613656200000|2021-02-18 13:50:00|1425|1424|1424.3|1423.3|1425|1424|1424.2|1423.2|74
1613656500000|2021-02-18 13:55:00|1424.2|1423.2|1424.2|1423.2|1424.6|1423.6|1423.9|1422.9|214
1613656800000|2021-02-18 14:00:00|1424|1423|1421.3|1420.3|1424.2|1423.2|1421.2|1420.2|353
1613657100000|2021-02-18 14:05:00|1421.4|1420.4|1421.1|1420.1|1422.4|1421.4|1421.1|1420.1|417
1613657400000|2021-02-18 14:10:00|1421.5|1420.5|1421.1|1420.1|1421.7|1420.7|1419.8|1418.8|469
1613657700000|2021-02-18 14:15:00|1421.2|1420.2|1420.6|1419.6|1421.8|1420.8|1420.5|1419.5|166
1613658000000|2021-02-18 14:20:00|1420.7|1419.7|1421.1|1420.1|1422.1|1421.1|1420.4|1419.4|232
1613658300000|2021-02-18 14:25:00|1421|1420|1421.8|1420.8|1422.2|1421.2|1420.8|1419.8|399
1613658600000|2021-02-18 14:30:00|1421.5|1421|1420.5|1420|1421.8|1421.3|1417.9|1417.4|3504
1613658900000|2021-02-18 14:35:00|1420.4|1419.9|1419.4|1418.9|1422.6|1422.1|1419.2|1418.7|2928
1613659200000|2021-02-18 14:40:00|1419.3|1418.8|1419.4|1418.9|1420.4|1419.9|1418.1|1417.6|2538
1613659500000|2021-02-18 14:45:00|1419.3|1418.8|1419.4|1418.9|1420.7|1420.2|1418.8|1418.3|1070
1613659800000|2021-02-18 14:50:00|1419.5|1419|1418.5|1418|1419.6|1419.1|1418.5|1418|1388
1613660100000|2021-02-18 14:55:00|1418.7|1418.2|1419.4|1418.9|1420.4|1419.9|1417.9|1417.4|1628
1613660400000|2021-02-18 15:00:00|1419.3|1418.8|1417.8|1417.3|1419.8|1419.3|1417.8|1417.3|1628
1613660700000|2021-02-18 15:05:00|1417.9|1417.4|1415|1414.5|1417.9|1417.4|1414.4|1413.9|2289
1613661000000|2021-02-18 15:10:00|1415.2|1414.7|1415.2|1414.7|1416.2|1415.7|1414.4|1413.9|1144
1613661300000|2021-02-18 15:15:00|1415.1|1414.6|1413|1412.5|1415.2|1414.7|1412.7|1412.2|1161
1613661600000|2021-02-18 15:20:00|1413.1|1412.6|1411|1410.5|1413.1|1412.6|1410.5|1410|1884
1613661900000|2021-02-18 15:25:00|1411.2|1410.7|1411.3|1410.8|1411.3|1410.8|1410.1|1409.6|2582
1613662200000|2021-02-18 15:30:00|1411.4|1410.9|1411.4|1410.9|1411.6|1411.1|1409.9|1409.4|1461
1613662500000|2021-02-18 15:35:00|1411.3|1410.8|1414|1413.5|1414.2|1413.7|1411|1410.5|1337
1613662800000|2021-02-18 15:40:00|1413.8|1413.3|1413.7|1413.2|1414.2|1413.7|1412.9|1412.4|1234
1613663100000|2021-02-18 15:45:00|1413.6|1413.1|1414.7|1414.2|1415|1414.5|1412.7|1412.2|735
1613663400000|2021-02-18 15:50:00|1414.6|1414.1|1414.8|1414.3|1414.8|1414.3|1414|1413.5|572
1613663700000|2021-02-18 15:55:00|1414.9|1414.4|1413.9|1413.4|1415.3|1414.8|1413.7|1413.2|601
1613664000000|2021-02-18 16:00:00|1413.7|1413.2|1414.9|1414.4|1415|1414.5|1413.3|1412.8|599
1613664300000|2021-02-18 16:05:00|1415|1414.5|1414|1413.5|1415.5|1415|1413.7|1413.2|431
1613664600000|2021-02-18 16:10:00|1414.1|1413.6|1415.1|1414.6|1415.1|1414.6|1413.5|1413|326
1613664900000|2021-02-18 16:15:00|1415|1414.5|1416.7|1416.2|1417.7|1417.2|1415|1414.5|1270
1613665200000|2021-02-18 16:20:00|1416.8|1416.3|1417|1416.5|1418|1417.5|1416.5|1416|600
1613665500000|2021-02-18 16:25:00|1417.1|1416.6|1416.5|1416|1417.5|1417|1416.4|1415.9|902
1613665800000|2021-02-18 16:30:00|1416.4|1415.9|1416.2|1415.7|1416.7|1416.2|1415.7|1415.2|1282
1613666100000|2021-02-18 16:35:00|1416.3|1415.8|1415.3|1414.8|1416.7|1416.2|1415.1|1414.6|610
1613666400000|2021-02-18 16:40:00|1415.2|1414.7|1415.4|1414.9|1415.5|1415|1414.6|1414.1|732
1613666700000|2021-02-18 16:45:00|1415.3|1414.8|1415|1414.5|1415.4|1414.9|1414.9|1414.4|536
1613667000000|2021-02-18 16:50:00|1415.1|1414.6|1415.9|1415.4|1415.9|1415.4|1415.1|1414.6|589
1613667300000|2021-02-18 16:55:00|1415.8|1415.3|1415.5|1415|1416.3|1415.8|1415.1|1414.6|399
1613667600000|2021-02-18 17:00:00|1415.4|1414.9|1414.9|1414.4|1415.5|1415|1414.7|1414.2|619
1613667900000|2021-02-18 17:05:00|1414.8|1414.3|1414.8|1414.3|1414.9|1414.4|1413.6|1413.1|358
1613668200000|2021-02-18 17:10:00|1414.6|1414.1|1415.1|1414.6|1415.6|1415.1|1414.3|1413.8|418
1613668500000|2021-02-18 17:15:00|1415|1414.5|1415.5|1415|1415.5|1415|1414.4|1413.9|243
1613668800000|2021-02-18 17:20:00|1415.4|1414.9|1416.4|1415.9|1416.6|1416.1|1415.4|1414.9|385
1613669100000|2021-02-18 17:25:00|1416.6|1416.1|1416.6|1416.1|1417|1416.5|1416.5|1416|353
1613669400000|2021-02-18 17:30:00|1416.7|1416.2|1415.5|1415|1416.8|1416.3|1415.5|1415|293
1613669700000|2021-02-18 17:35:00|1415.6|1415.1|1415.5|1415|1415.7|1415.2|1415.2|1414.7|332
1613670000000|2021-02-18 17:40:00|1415.7|1415.2|1416.1|1415.6|1416.3|1415.8|1415.6|1415.1|391
1613670300000|2021-02-18 17:45:00|1416|1415.5|1417.1|1416.6|1417.5|1417|1416|1415.5|402
1613670600000|2021-02-18 17:50:00|1417|1416.5|1415.9|1415.4|1417|1416.5|1415.8|1415.3|313
1613670900000|2021-02-18 17:55:00|1415.8|1415.3|1416.8|1416.3|1417.1|1416.6|1415.8|1415.3|470
1613671200000|2021-02-18 18:00:00|1416.7|1416.2|1416.3|1415.8|1416.7|1416.2|1415.8|1415.3|282
1613671500000|2021-02-18 18:05:00|1416.2|1415.7|1416.3|1415.8|1416.9|1416.4|1416|1415.5|231
1613671800000|2021-02-18 18:10:00|1416.4|1415.9|1416.1|1415.6|1416.7|1416.2|1415.7|1415.2|361
1613672100000|2021-02-18 18:15:00|1416.2|1415.7|1416.3|1415.8|1417.1|1416.6|1415.1|1414.6|532
1613672400000|2021-02-18 18:20:00|1416.4|1415.9|1418.2|1417.7|1418.3|1417.8|1416.4|1415.9|571
1613672700000|2021-02-18 18:25:00|1418.3|1417.8|1419|1418.5|1419.4|1418.9|1418.1|1417.6|212
1613673000000|2021-02-18 18:30:00|1418.9|1418.4|1419.5|1419|1420|1419.5|1418.9|1418.4|417
1613673300000|2021-02-18 18:35:00|1419.4|1418.9|1419.6|1419.1|1420|1419.5|1419|1418.5|308
1613673600000|2021-02-18 18:40:00|1419.7|1419.2|1419.1|1418.6|1419.7|1419.2|1418.9|1418.4|277
1613673900000|2021-02-18 18:45:00|1419|1418.5|1419.3|1418.8|1419.6|1419.1|1419|1418.5|494
1613674200000|2021-02-18 18:50:00|1419.4|1418.9|1419.4|1418.9|1419.9|1419.4|1419.2|1418.7|333
1613674500000|2021-02-18 18:55:00|1419.3|1418.8|1419.3|1418.8|1419.7|1419.2|1419.2|1418.7|433
1613674800000|2021-02-18 19:00:00|1419.4|1418.9|1420.8|1420.3|1420.8|1420.3|1419.3|1418.8|773
1613675100000|2021-02-18 19:05:00|1420.7|1420.2|1420.7|1420.2|1420.9|1420.4|1420.5|1420|471
1613675400000|2021-02-18 19:10:00|1420.6|1420.1|1421.2|1420.7|1421.5|1421|1420.5|1420|375
1613675700000|2021-02-18 19:15:00|1421.1|1420.6|1421.1|1420.6|1421.3|1420.8|1420.7|1420.2|398
1613676000000|2021-02-18 19:20:00|1421|1420.5|1420.9|1420.4|1421.2|1420.7|1420.7|1420.2|186
1613676300000|2021-02-18 19:25:00|1420.8|1420.3|1421.5|1421|1421.5|1421|1420.8|1420.3|212
1613676600000|2021-02-18 19:30:00|1421.4|1420.9|1422.5|1422|1422.6|1422.1|1421.4|1420.9|609
1613676900000|2021-02-18 19:35:00|1422.4|1421.9|1422.4|1421.9|1422.6|1422.1|1422.2|1421.7|507
1613677200000|2021-02-18 19:40:00|1422.5|1422|1422.1|1421.6|1422.6|1422.1|1422|1421.5|218
1613677500000|2021-02-18 19:45:00|1422|1421.5|1422.1|1421.6|1422.6|1422.1|1422|1421.5|293
1613677800000|2021-02-18 19:50:00|1422|1421.5|1421.6|1421.1|1422.1|1421.6|1421.4|1420.9|237
1613678100000|2021-02-18 19:55:00|1421.5|1421|1423|1422.5|1423.2|1422.7|1421.5|1421|271
1613678400000|2021-02-18 20:00:00|1422.9|1422.4|1423.7|1423.2|1423.7|1423.2|1422.5|1422|775
1613678700000|2021-02-18 20:05:00|1423.6|1423.1|1424.4|1423.9|1424.8|1424.3|1423.4|1422.9|1434
1613679000000|2021-02-18 20:10:00|1424.3|1423.8|1424.3|1423.8|1424.6|1424.1|1424.1|1423.6|608
1613679300000|2021-02-18 20:15:00|1424.2|1423.7|1424.5|1424|1424.7|1424.2|1424.2|1423.7|887
1613679600000|2021-02-18 20:20:00|1424.4|1423.9|1424|1423.5|1424.4|1423.9|1423.8|1423.3|189
1613679900000|2021-02-18 20:25:00|1424.1|1423.6|1424.6|1424.1|1425.3|1424.8|1424|1423.5|864
1613680200000|2021-02-18 20:30:00|1424.7|1424.2|1424.2|1423.7|1425.2|1424.7|1424.2|1423.7|564
1613680500000|2021-02-18 20:35:00|1424.3|1423.8|1423.9|1423.4|1424.9|1424.4|1423.7|1423.2|860
1613680800000|2021-02-18 20:40:00|1423.8|1423.3|1423.9|1423.4|1424.2|1423.7|1423.5|1423|640
1613681100000|2021-02-18 20:45:00|1423.8|1423.3|1422.6|1422.1|1423.9|1423.4|1422.5|1422|865
1613681400000|2021-02-18 20:50:00|1422.7|1422.2|1423.4|1422.9|1423.4|1422.9|1422.5|1422|1400
1613681700000|2021-02-18 20:55:00|1423.3|1422.8|1423.6|1423.1|1424.2|1423.7|1423|1422.5|4886
1613682000000|2021-02-18 21:00:00|1423.5|1423|1425.2|1424.2|1425.8|1424.8|1423.5|1422.8|847
1613682300000|2021-02-18 21:05:00|1425|1424|1425.6|1424.6|1425.9|1424.9|1424.9|1423.9|226
1613682600000|2021-02-18 21:10:00|1425.5|1424.5|1425.4|1424.4|1426|1425|1425.3|1424.3|96
1613682900000|2021-02-18 21:15:00|1425.6|1424.6|1426.1|1425.1|1426.2|1425.2|1425.2|1424.2|118
1613683200000|2021-02-18 21:20:00|||||||||3
1613683500000|2021-02-18 21:25:00|1426|1425|1425.9|1424.9|1426.4|1425.4|1425.8|1424.8|93
1613683800000|2021-02-18 21:30:00|1426|1425|1425.8|1424.8|1426.5|1425.5|1425.7|1424.7|58
1613685000000|2021-02-18 21:50:00|1425.2|1424.2|1425.2|1424.2|1425.2|1424.2|1425.2|1424.2|15
1613685300000|2021-02-18 21:55:00|1425.5|1424.5|1425.5|1424.5|1425.5|1424.5|1425.5|1424.5|7
1613685600000|2021-02-18 22:00:00|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|100
1613689200000|2021-02-18 23:00:00|1424.6|1422.6|1425.3|1423.3|1425.3|1423.3|1423.9|1421.9|0
1613689500000|2021-02-18 23:05:00|1425.2|1423.2|1425.4|1423.4|1425.5|1423.5|1425.1|1423.1|0
1613689800000|2021-02-18 23:10:00|1425.5|1423.5|1426.2|1424.2|1426.2|1424.2|1425.2|1423.2|0
1613690100000|2021-02-18 23:15:00|1426.3|1424.3|1426.2|1424.2|1426.4|1424.4|1426.2|1424.2|0
1613690400000|2021-02-18 23:20:00|1426.1|1424.1|1425.7|1423.7|1426.3|1424.3|1425.6|1423.6|0
1613690700000|2021-02-18 23:25:00|1425.8|1423.8|1426.2|1424.2|1426.2|1424.2|1425.8|1423.8|0
1613691000000|2021-02-18 23:30:00|1426.3|1424.3|1425.6|1423.6|1426.3|1424.3|1425.3|1423.3|0
1613691300000|2021-02-18 23:35:00|1425.5|1423.5|1425|1423|1425.6|1423.6|1425|1423|0
1613691600000|2021-02-18 23:40:00|1425.1|1423.1|1424|1422|1425.3|1423.3|1423.9|1421.9|0
1613691900000|2021-02-18 23:45:00|1423.8|1421.8|1423.7|1421.7|1423.9|1421.9|1423.1|1421.1|0
1613692200000|2021-02-18 23:50:00|1423.8|1421.8|1423.2|1421.2|1423.8|1421.8|1422.8|1420.8|0
1613692500000|2021-02-18 23:55:00|1423.3|1421.3|1423.1|1421.1|1423.7|1421.7|1423.1|1421.1|0
1613692800000|2021-02-19 00:00:00|1423|1421|1423.2|1421.2|1423.6|1421.6|1422.8|1420.8|0
1613693100000|2021-02-19 00:05:00|1423.3|1421.3|1423.3|1421.3|1423.6|1421.6|1422.7|1420.7|0
1613693400000|2021-02-19 00:10:00|1423.2|1421.2|1422.8|1420.8|1423.3|1421.3|1422.8|1420.8|0
1613693700000|2021-02-19 00:15:00|1422.7|1420.7|1423.6|1421.6|1423.8|1421.8|1422.7|1420.7|0
1613694000000|2021-02-19 00:20:00|1423.7|1421.7|1423.7|1421.7|1424.1|1422.1|1423.3|1421.3|0
1613694300000|2021-02-19 00:25:00|1423.6|1421.6|1423.1|1421.1|1423.7|1421.7|1423|1421|0
1613694600000|2021-02-19 00:30:00|1423.2|1421.2|1423.3|1421.3|1423.6|1421.6|1423.1|1421.1|0
1613694900000|2021-02-19 00:35:00|1423.4|1421.4|1423.2|1421.2|1423.6|1421.6|1423.1|1421.1|0
1613695200000|2021-02-19 00:40:00|1423.3|1421.3|1423.5|1421.5|1423.7|1421.7|1422.9|1420.9|0
1613695500000|2021-02-19 00:45:00|1423.6|1421.6|1423.4|1421.4|1423.6|1421.6|1423|1421|0
1613695800000|2021-02-19 00:50:00|1423.3|1421.3|1423.3|1421.3|1423.4|1421.4|1422.9|1420.9|0
1613696100000|2021-02-19 00:55:00|1423.4|1421.4|1423.7|1421.7|1423.8|1421.8|1423.1|1421.1|0
1613696400000|2021-02-19 01:00:00|1423.8|1421.8|1426.5|1425.5|1427.6|1426.6|1423.7|1421.7|67
1613696700000|2021-02-19 01:05:00|1427.5|1426.5|1426|1425|1427.5|1426.5|1426|1425|91
1613697000000|2021-02-19 01:10:00|1424.8|1423.8|1423.2|1422.2|1424.9|1423.9|1423.2|1422.2|38
1613697300000|2021-02-19 01:15:00|1422.3|1421.3|1423.3|1422.3|1423.4|1422.4|1422.1|1421.1|12
1613697600000|2021-02-19 01:20:00|1422.9|1421.9|1422|1421|1423.3|1422.3|1421.7|1420.7|99
1613697900000|2021-02-19 01:25:00|1422.3|1421.3|1419.6|1418.6|1422.3|1421.3|1419.6|1418.6|52
1613698200000|2021-02-19 01:30:00|1419.9|1418.9|1414.6|1413.6|1420.1|1419.1|1414.6|1413.6|82
1613698500000|2021-02-19 01:35:00|1414.3|1413.3|1417.9|1416.9|1417.9|1416.9|1413.6|1412.6|111
1613698800000|2021-02-19 01:40:00|1417.7|1416.7|1414.5|1413.5|1417.7|1416.7|1414|1413|55
1613699100000|2021-02-19 01:45:00|1414.1|1413.1|1414.2|1413.2|1414.5|1413.5|1413.7|1412.7|362
1613699400000|2021-02-19 01:50:00|1414.1|1413.1|1416.8|1415.8|1417.2|1416.2|1413.6|1412.6|81
1613699700000|2021-02-19 01:55:00|1416.3|1415.3|1417.9|1416.9|1418.5|1417.5|1416.3|1415.3|32
1613700000000|2021-02-19 02:00:00|1418.3|1417.3|1417.8|1416.8|1418.7|1417.7|1417.8|1416.8|34
1613700300000|2021-02-19 02:05:00|1417.5|1416.5|1416.5|1415.5|1417.5|1416.5|1416.5|1415.5|2
1613700600000|2021-02-19 02:10:00|1416.7|1415.7|1415|1414|1417|1416|1414.9|1413.9|85
1613700900000|2021-02-19 02:15:00|1415.1|1414.1|1411.6|1410.6|1415.1|1414.1|1411.5|1410.5|167
1613701200000|2021-02-19 02:20:00|1411.5|1410.5|1408.5|1407.5|1411.6|1410.6|1408.5|1407.5|362
1613701500000|2021-02-19 02:25:00|1409.1|1408.1|1409.9|1408.9|1409.9|1408.9|1408.1|1407.1|50
1613701800000|2021-02-19 02:30:00|1410.3|1409.3|1410.4|1409.4|1410.7|1409.7|1410.2|1409.2|18
1613702100000|2021-02-19 02:35:00|1410.8|1409.8|1408.4|1407.4|1411.4|1410.4|1408.3|1407.3|62
1613702400000|2021-02-19 02:40:00|1408.5|1407.5|1409.2|1408.2|1409.7|1408.7|1408.3|1407.3|63
1613702700000|2021-02-19 02:45:00|1409.4|1408.4|1409|1408|1411.2|1410.2|1409|1408|52
1613703000000|2021-02-19 02:50:00|1408.2|1407.2|1406.4|1405.4|1408.2|1407.2|1406.4|1405.4|44
1613703300000|2021-02-19 02:55:00|1406.5|1405.5|1406.2|1405.2|1407.3|1406.3|1406.2|1405.2|72
1613703600000|2021-02-19 03:00:00|1406.4|1405.4|1407.3|1406.3|1407.9|1406.9|1406.4|1405.4|22
1613703900000|2021-02-19 03:05:00|1407.2|1406.2|1408.8|1407.8|1408.8|1407.8|1407.2|1406.2|15
1613704200000|2021-02-19 03:10:00|1408.5|1407.5|1410.6|1409.6|1410.6|1409.6|1408.5|1407.5|38
1613704500000|2021-02-19 03:15:00|1410.3|1409.3|1411.1|1410.1|1411.2|1410.2|1410.3|1409.3|23
1613704800000|2021-02-19 03:20:00|1410.5|1409.5|1410.3|1409.3|1410.5|1409.5|1409.4|1408.4|8
1613705100000|2021-02-19 03:25:00|1410.4|1409.4|1412.4|1411.4|1412.6|1411.6|1410.4|1409.4|48
1613705400000|2021-02-19 03:30:00|1412.6|1411.6|1413|1412|1413.1|1412.1|1411.8|1410.8|21
1613705700000|2021-02-19 03:35:00|1413.3|1412.3|1413.3|1412.3|1414.3|1413.3|1413.3|1412.3|22
1613706000000|2021-02-19 03:40:00|1413.1|1412.1|1414.2|1413.2|1414.2|1413.2|1412.6|1411.6|35
1613706300000|2021-02-19 03:45:00|1414|1413|1413.4|1412.4|1414|1413|1413.3|1412.3|10
1613706600000|2021-02-19 03:50:00|1413|1412|1414.1|1413.1|1414.2|1413.2|1412.8|1411.8|16
1613706900000|2021-02-19 03:55:00|1413.9|1412.9|1413.9|1412.9|1414.5|1413.5|1413.7|1412.7|12
1613707200000|2021-02-19 04:00:00|1414.1|1413.1|1414.2|1413.2|1414.4|1413.4|1414|1413|10
1613707500000|2021-02-19 04:05:00|1413.9|1412.9|1414.1|1413.1|1414.2|1413.2|1413.9|1412.9|9
1613707800000|2021-02-19 04:10:00|1414.7|1413.7|1414.8|1413.8|1414.9|1413.9|1414.7|1413.7|3
1613708100000|2021-02-19 04:15:00|1415.1|1414.1|1415.3|1414.3|1415.8|1414.8|1415.1|1414.1|14
1613708700000|2021-02-19 04:25:00|1415.9|1414.9|1415.9|1414.9|1415.9|1414.9|1415.9|1414.9|2
1613709000000|2021-02-19 04:30:00|||||||||1
1613709300000|2021-02-19 04:35:00|1416.6|1415.6|1418.1|1417.1|1418.1|1417.1|1416.6|1415.6|68
1613709600000|2021-02-19 04:40:00|1417.9|1416.9|1418.2|1417.2|1418.5|1417.5|1417.8|1416.8|22
1613709900000|2021-02-19 04:45:00|1418.6|1417.6|1419|1418|1419.1|1418.1|1418.6|1417.6|19
1613710200000|2021-02-19 04:50:00|1419.3|1418.3|1418.9|1417.9|1419.5|1418.5|1418.9|1417.9|56
1613710500000|2021-02-19 04:55:00|1419.1|1418.1|1418.4|1417.4|1419.1|1418.1|1418.4|1417.4|19
1613710800000|2021-02-19 05:00:00|1418.2|1417.2|1418.9|1417.9|1420.5|1419.5|1418.2|1417.2|35
1613711100000|2021-02-19 05:05:00|1419|1418|1419.1|1418.1|1419.7|1418.7|1418.8|1417.8|8
1613711400000|2021-02-19 05:10:00|1419.5|1418.5|1420.7|1419.7|1421.1|1420.1|1419.5|1418.5|11
1613711700000|2021-02-19 05:15:00|1420.8|1419.8|1421.5|1420.5|1421.5|1420.5|1420.8|1419.8|8
1613712000000|2021-02-19 05:20:00|1420.2|1419.2|1420.7|1419.7|1420.7|1419.7|1420.2|1419.2|2
1613712300000|2021-02-19 05:25:00|1420.5|1419.5|1419.4|1418.4|1420.5|1419.5|1419.4|1418.4|46
1613712600000|2021-02-19 05:30:00|1419.6|1418.6|1421.1|1420.1|1421.4|1420.4|1419.3|1418.3|66
1613712900000|2021-02-19 05:35:00|1421|1420|1423|1422|1423.3|1422.3|1420.9|1419.9|76
1613713200000|2021-02-19 05:40:00|1423.1|1422.1|1422.6|1421.6|1423.1|1422.1|1421.4|1420.4|51
1613713500000|2021-02-19 05:45:00|1422.4|1421.4|1422.9|1421.9|1423.1|1422.1|1422.3|1421.3|14
1613713800000|2021-02-19 05:50:00|1423.5|1422.5|1424.2|1423.2|1424.2|1423.2|1423.5|1422.5|23
1613714100000|2021-02-19 05:55:00|1424.4|1423.4|1424.8|1423.8|1425.4|1424.4|1424.4|1423.4|47
1613714400000|2021-02-19 06:00:00|1424.7|1423.7|1425.5|1424.5|1425.5|1424.5|1424.5|1423.5|18
1613714700000|2021-02-19 06:05:00|1425.2|1424.2|1425.8|1424.8|1426.4|1425.4|1425.2|1424.2|160
1613715000000|2021-02-19 06:10:00|1425.6|1424.6|1425.5|1424.5|1425.7|1424.7|1424.7|1423.7|115
1613715300000|2021-02-19 06:15:00|1425.7|1424.7|1427.2|1426.2|1427.6|1426.6|1425.7|1424.7|140
1613715600000|2021-02-19 06:20:00|1427.1|1426.1|1426.3|1425.3|1427.1|1426.1|1426.3|1425.3|17
1613715900000|2021-02-19 06:25:00|1426.1|1425.1|1426|1425|1426.3|1425.3|1425.6|1424.6|23
1613716200000|2021-02-19 06:30:00|1426.1|1425.1|1425.5|1424.5|1426.4|1425.4|1425.4|1424.4|19
1613716500000|2021-02-19 06:35:00|1425.8|1424.8|1425.8|1424.8|1426|1425|1425.6|1424.6|30
1613716800000|2021-02-19 06:40:00|1426|1425|1425.8|1424.8|1426.3|1425.3|1425.6|1424.6|54
1613717100000|2021-02-19 06:45:00|1425.7|1424.7|1426.2|1425.2|1426.2|1425.2|1425.7|1424.7|8
1613717400000|2021-02-19 06:50:00|1426.5|1425.5|1426.4|1425.4|1426.6|1425.6|1426.1|1425.1|8
1613717700000|2021-02-19 06:55:00|1426.6|1425.6|1427.9|1426.9|1427.9|1426.9|1426.6|1425.6|30
1613718000000|2021-02-19 07:00:00|1428|1427|1428|1427|1428.5|1427.5|1427.5|1426.5|35
1613718300000|2021-02-19 07:05:00|1428.1|1427.1|1426.8|1425.8|1428.4|1427.4|1426.6|1425.6|49
1613718600000|2021-02-19 07:10:00|1426.9|1425.9|1427.8|1426.8|1427.8|1426.8|1426.7|1425.7|16
1613718900000|2021-02-19 07:15:00|1427.9|1426.9|1427.9|1426.9|1428.2|1427.2|1427.4|1426.4|89
1613719200000|2021-02-19 07:20:00|1427.8|1426.8|1428.4|1427.4|1428.4|1427.4|1427.7|1426.7|53
1613719500000|2021-02-19 07:25:00|1428.2|1427.2|1428.3|1427.3|1428.7|1427.7|1427.8|1426.8|23
1613719800000|2021-02-19 07:30:00|1427.9|1426.9|1427.7|1426.7|1428|1427|1427.4|1426.4|27
1613720100000|2021-02-19 07:35:00|1427.9|1426.9|1429|1428|1429.1|1428.1|1427.9|1426.9|77
1613720400000|2021-02-19 07:40:00|1428.8|1427.8|1429.1|1428.1|1429.8|1428.8|1428.5|1427.5|187
1613720700000|2021-02-19 07:45:00|1429.3|1428.3|1428.2|1427.2|1429.3|1428.3|1428.2|1427.2|93
1613721000000|2021-02-19 07:50:00|1428.3|1427.3|1428.2|1427.2|1428.3|1427.3|1427.2|1426.2|223
1613721300000|2021-02-19 07:55:00|1427.8|1426.8|1427.4|1426.4|1428|1427|1427.3|1426.3|33
1613721600000|2021-02-19 08:00:00|1427|1426|1427.1|1426.1|1429.2|1428.2|1426.8|1425.8|208
1613721900000|2021-02-19 08:05:00|1427.3|1426.3|1427.8|1426.8|1428.4|1427.4|1427.2|1426.2|205
1613722200000|2021-02-19 08:10:00|1427.9|1426.9|1427.2|1426.2|1428.3|1427.3|1427.2|1426.2|205
1613722500000|2021-02-19 08:15:00|1428|1427|1426.4|1425.4|1428.4|1427.4|1426.2|1425.2|194
1613722800000|2021-02-19 08:20:00|1426.5|1425.5|1426.6|1425.6|1426.9|1425.9|1426.2|1425.2|58
1613723100000|2021-02-19 08:25:00|1426.7|1425.7|1426.7|1425.7|1426.9|1425.9|1426.4|1425.4|55
1613723400000|2021-02-19 08:30:00|1426.6|1425.6|1427.2|1426.2|1427.8|1426.8|1426.6|1425.6|89
1613723700000|2021-02-19 08:35:00|1427.3|1426.3|1427.5|1426.5|1428|1427|1427.3|1426.3|63
1613724000000|2021-02-19 08:40:00|1427.6|1426.6|1426.2|1425.2|1428.1|1427.1|1426.1|1425.1|113
1613724300000|2021-02-19 08:45:00|1425.9|1424.9|1425.8|1424.8|1426.2|1425.2|1425.4|1424.4|86
1613724600000|2021-02-19 08:50:00|1425.9|1424.9|1427.5|1426.5|1427.5|1426.5|1425.9|1424.9|80
1613724900000|2021-02-19 08:55:00|1427.6|1426.6|1428.9|1427.9|1429.3|1428.3|1427.6|1426.6|177
1613725200000|2021-02-19 09:00:00|1429|1428|1427.8|1426.8|1429|1428|1427.5|1426.5|40
1613725500000|2021-02-19 09:05:00|1427.7|1426.7|1428.3|1427.3|1428.7|1427.7|1427.6|1426.6|85
1613725800000|2021-02-19 09:10:00|1428.2|1427.2|1429.5|1428.5|1429.6|1428.6|1428.2|1427.2|217
1613726100000|2021-02-19 09:15:00|1429.4|1428.4|1430.1|1429.1|1430.1|1429.1|1428.8|1427.8|64
1613726400000|2021-02-19 09:20:00|1430.4|1429.4|1430.3|1429.3|1430.4|1429.4|1429.6|1428.6|186
1613726700000|2021-02-19 09:25:00|1430.5|1429.5|1430|1429|1430.6|1429.6|1429.8|1428.8|62
1613727000000|2021-02-19 09:30:00|1430.1|1429.1|1430.9|1429.9|1431|1430|1430.1|1429.1|105
1613727300000|2021-02-19 09:35:00|1431.4|1430.4|1433|1432|1433|1432|1431.3|1430.3|250
1613727600000|2021-02-19 09:40:00|1432.9|1431.9|1432.7|1431.7|1433|1432|1432.5|1431.5|56
1613727900000|2021-02-19 09:45:00|1432.9|1431.9|1432.2|1431.2|1433|1432|1432|1431|236
1613728200000|2021-02-19 09:50:00|1432.1|1431.1|1432.1|1431.1|1432.5|1431.5|1431.4|1430.4|221
1613728500000|2021-02-19 09:55:00|1432.2|1431.2|1431.7|1430.7|1432.3|1431.3|1431.4|1430.4|72
1613728800000|2021-02-19 10:00:00|1431.5|1430.5|1431.8|1430.8|1431.8|1430.8|1431.4|1430.4|85
1613729100000|2021-02-19 10:05:00|1431.7|1430.7|1431.9|1430.9|1431.9|1430.9|1431.3|1430.3|99
1613729400000|2021-02-19 10:10:00|1431.4|1430.4|1431.6|1430.6|1431.8|1430.8|1429.2|1428.2|1134
1613729700000|2021-02-19 10:15:00|1431.5|1430.5|1431.7|1430.7|1432.3|1431.3|1431.2|1430.2|71
1613730000000|2021-02-19 10:20:00|1431.5|1430.5|1431.7|1430.7|1431.8|1430.8|1431.2|1430.2|68
1613730300000|2021-02-19 10:25:00|1431.6|1430.6|1431.4|1430.4|1431.8|1430.8|1430.8|1429.8|125
1613730600000|2021-02-19 10:30:00|1431.3|1430.3|1431|1430|1431.4|1430.4|1430.8|1429.8|50
1613730900000|2021-02-19 10:35:00|1431.1|1430.1|1431.6|1430.6|1431.6|1430.6|1430.8|1429.8|142
1613731200000|2021-02-19 10:40:00|1431.7|1430.7|1432|1431|1432.5|1431.5|1431.5|1430.5|148
1613731500000|2021-02-19 10:45:00|1431.9|1430.9|1432.4|1431.4|1432.4|1431.4|1431.7|1430.7|185
1613731800000|2021-02-19 10:50:00|1432.5|1431.5|1432.3|1431.3|1432.7|1431.7|1432.3|1431.3|93
1613732100000|2021-02-19 10:55:00|1432.4|1431.4|1433.1|1432.1|1433.2|1432.2|1432.3|1431.3|117
1613732400000|2021-02-19 11:00:00|1433.4|1432.4|1431.8|1430.8|1433.5|1432.5|1431.8|1430.8|59
1613732700000|2021-02-19 11:05:00|1431.5|1430.5|1431.5|1430.5|1431.5|1430.5|1431.1|1430.1|144
1613733000000|2021-02-19 11:10:00|1431.4|1430.4|1430.9|1429.9|1431.4|1430.4|1430.8|1429.8|45
1613733300000|2021-02-19 11:15:00|1430.7|1429.7|1430.2|1429.2|1431.2|1430.2|1430.2|1429.2|144
1613733600000|2021-02-19 11:20:00|1430.4|1429.4|1430.9|1429.9|1431|1430|1430.3|1429.3|153
1613733900000|2021-02-19 11:25:00|1431.2|1430.2|1431|1430|1431.2|1430.2|1430.7|1429.7|15
1613734200000|2021-02-19 11:30:00|1430.8|1429.8|1430|1429|1430.8|1429.8|1429.8|1428.8|112
1613734500000|2021-02-19 11:35:00|1430.2|1429.2|1430.1|1429.1|1430.4|1429.4|1430.1|1429.1|13
1613734800000|2021-02-19 11:40:00|1430.3|1429.3|1430.4|1429.4|1430.4|1429.4|1430.2|1429.2|3
1613735100000|2021-02-19 11:45:00|1430.5|1429.5|1430.7|1429.7|1430.7|1429.7|1430.3|1429.3|42
1613735400000|2021-02-19 11:50:00|1430.4|1429.4|1430.5|1429.5|1430.8|1429.8|1430.4|1429.4|110
1613735700000|2021-02-19 11:55:00|1430.6|1429.6|1430|1429|1430.7|1429.7|1429.7|1428.7|247
1613736000000|2021-02-19 12:00:00|1429.9|1428.9|1430.5|1429.5|1430.6|1429.6|1429.8|1428.8|156
1613736300000|2021-02-19 12:05:00|1430.4|1429.4|1430.9|1429.9|1430.9|1429.9|1430.4|1429.4|16
1613736600000|2021-02-19 12:10:00|1430.6|1429.6|1431.2|1430.2|1431.2|1430.2|1430.6|1429.6|12
1613736900000|2021-02-19 12:15:00|1431.3|1430.3|1431.6|1430.6|1431.6|1430.6|1431|1430|25
1613737200000|2021-02-19 12:20:00|1431.5|1430.5|1431.9|1430.9|1432|1431|1431.3|1430.3|41
1613737500000|2021-02-19 12:25:00|1432|1431|1432.8|1431.8|1432.8|1431.8|1431.9|1430.9|71
1613737800000|2021-02-19 12:30:00|1433.2|1432.2|1433.3|1432.3|1433.6|1432.6|1432.7|1431.7|124
1613738100000|2021-02-19 12:35:00|1433.5|1432.5|1432.7|1431.7|1433.5|1432.5|1432.6|1431.6|90
1613738400000|2021-02-19 12:40:00|1432.6|1431.6|1431.9|1430.9|1432.6|1431.6|1431.9|1430.9|54
1613738700000|2021-02-19 12:45:00|1432|1431|1432.3|1431.3|1432.3|1431.3|1432|1431|54
1613739000000|2021-02-19 12:50:00|1432.4|1431.4|1432.7|1431.7|1432.7|1431.7|1432.1|1431.1|64
1613739300000|2021-02-19 12:55:00|1433|1432|1432.6|1431.6|1433|1432|1432.3|1431.3|137
1613739600000|2021-02-19 13:00:00|1432.7|1431.7|1432.6|1431.6|1433|1432|1432.5|1431.5|102
1613739900000|2021-02-19 13:05:00|1432.9|1431.9|1432.8|1431.8|1433|1432|1432.8|1431.8|70
1613740200000|2021-02-19 13:10:00|1432.9|1431.9|1433.5|1432.5|1433.6|1432.6|1432.9|1431.9|149
1613740500000|2021-02-19 13:15:00|1433.6|1432.6|1432.9|1431.9|1433.6|1432.6|1432.9|1431.9|248
1613740800000|2021-02-19 13:20:00|1432.8|1431.8|1433.1|1432.1|1433.5|1432.5|1432.8|1431.8|140
1613741100000|2021-02-19 13:25:00|1433|1432|1433.8|1432.8|1433.8|1432.8|1432.8|1431.8|238
1613741400000|2021-02-19 13:30:00|1433.9|1432.9|1434.2|1433.2|1434.6|1433.6|1433.5|1432.5|493
1613741700000|2021-02-19 13:35:00|1434.3|1433.3|1433.6|1432.6|1434.3|1433.3|1433.3|1432.3|559
1613742000000|2021-02-19 13:40:00|1433.5|1432.5|1433.6|1432.6|1433.7|1432.7|1433.2|1432.2|88
1613742300000|2021-02-19 13:45:00|1433.7|1432.7|1434.7|1433.7|1435.1|1434.1|1433.7|1432.7|196
1613742600000|2021-02-19 13:50:00|1434.6|1433.6|1434.3|1433.3|1434.8|1433.8|1434.2|1433.2|90
1613742900000|2021-02-19 13:55:00|1434.5|1433.5|1435.5|1434.5|1435.5|1434.5|1434.4|1433.4|196
1613743200000|2021-02-19 14:00:00|1435.6|1434.6|1433.8|1432.8|1435.8|1434.8|1433.7|1432.7|312
1613743500000|2021-02-19 14:05:00|1434|1433|1434|1433|1434.3|1433.3|1433.5|1432.5|282
1613743800000|2021-02-19 14:10:00|1434.1|1433.1|1434.4|1433.4|1434.7|1433.7|1434|1433|194
1613744100000|2021-02-19 14:15:00|1434.5|1433.5|1434.6|1433.6|1435.3|1434.3|1434.4|1433.4|181
1613744400000|2021-02-19 14:20:00|1434.7|1433.7|1434.6|1433.6|1435.2|1434.2|1434.4|1433.4|248
1613744700000|2021-02-19 14:25:00|1434.5|1433.5|1433.6|1432.6|1434.8|1433.8|1433.5|1432.5|282
1613745000000|2021-02-19 14:30:00|1433.4|1432.9|1436.1|1435.6|1436.2|1435.7|1432.5|1432|3933
1613745300000|2021-02-19 14:35:00|1436.2|1435.7|1436.3|1435.8|1437.4|1436.9|1435.4|1434.9|2163
1613745600000|2021-02-19 14:40:00|1436.1|1435.6|1438.3|1437.8|1438.9|1438.4|1435.8|1435.3|2105
1613745900000|2021-02-19 14:45:00|1438.1|1437.6|1436.8|1436.3|1439.3|1438.8|1436.8|1436.3|1865
1613746200000|2021-02-19 14:50:00|1437|1436.5|1438|1437.5|1438|1437.5|1436.6|1436.1|1782
1613746500000|2021-02-19 14:55:00|1438.1|1437.6|1438.7|1438.2|1439.3|1438.8|1437.6|1437.1|1469
1613746800000|2021-02-19 15:00:00|1438.8|1438.3|1437.3|1436.8|1439.2|1438.7|1437|1436.5|1169
1613747100000|2021-02-19 15:05:00|1437.4|1436.9|1437|1436.5|1438.1|1437.6|1436.9|1436.4|702
1613747400000|2021-02-19 15:10:00|1437.3|1436.8|1436.1|1435.6|1437.3|1436.8|1435.6|1435.1|1240
1613747700000|2021-02-19 15:15:00|1436.2|1435.7|1437.1|1436.6|1437.6|1437.1|1436.1|1435.6|741
1613748000000|2021-02-19 15:20:00|1437.2|1436.7|1438|1437.5|1438.1|1437.6|1436.8|1436.3|691
1613748300000|2021-02-19 15:25:00|1437.9|1437.4|1437.8|1437.3|1438.2|1437.7|1437.1|1436.6|688
1613748600000|2021-02-19 15:30:00|1437.9|1437.4|1437.6|1437.1|1438.1|1437.6|1436.8|1436.3|698
1613748900000|2021-02-19 15:35:00|1437.7|1437.2|1438.3|1437.8|1438.3|1437.8|1437.4|1436.9|535
1613749200000|2021-02-19 15:40:00|1438.2|1437.7|1438.2|1437.7|1438.9|1438.4|1438|1437.5|970
1613749500000|2021-02-19 15:45:00|1438.3|1437.8|1438.6|1438.1|1438.9|1438.4|1438.1|1437.6|611
1613749800000|2021-02-19 15:50:00|1438.7|1438.2|1438.2|1437.7|1439.1|1438.6|1438.2|1437.7|538
1613750100000|2021-02-19 15:55:00|1438.3|1437.8|1438.8|1438.3|1439.1|1438.6|1438.1|1437.6|512
1613750400000|2021-02-19 16:00:00|1438.9|1438.4|1438.9|1438.4|1439.7|1439.2|1438.7|1438.2|562
1613750700000|2021-02-19 16:05:00|1439|1438.5|1440|1439.5|1440.2|1439.7|1439|1438.5|541
1613751000000|2021-02-19 16:10:00|1440.1|1439.6|1439.4|1438.9|1440.3|1439.8|1439.1|1438.6|424
1613751300000|2021-02-19 16:15:00|1439.5|1439|1439.5|1439|1439.6|1439.1|1438.9|1438.4|401
1613751600000|2021-02-19 16:20:00|1439.6|1439.1|1440|1439.5|1440.2|1439.7|1439.6|1439.1|616
1613751900000|2021-02-19 16:25:00|1439.9|1439.4|1441|1440.5|1441|1440.5|1439.9|1439.4|1019
1613752200000|2021-02-19 16:30:00|1440.9|1440.4|1440|1439.5|1441.5|1441|1439.9|1439.4|717
1613752500000|2021-02-19 16:35:00|1440.1|1439.6|1440.2|1439.7|1440.6|1440.1|1440|1439.5|475
1613752800000|2021-02-19 16:40:00|1440.3|1439.8|1439.9|1439.4|1440.8|1440.3|1439.7|1439.2|729
1613753100000|2021-02-19 16:45:00|1439.8|1439.3|1438.6|1438.1|1439.9|1439.4|1438.6|1438.1|814
1613753400000|2021-02-19 16:50:00|1438.7|1438.2|1438.3|1437.8|1438.8|1438.3|1438|1437.5|557
1613753700000|2021-02-19 16:55:00|1438.4|1437.9|1437.7|1437.2|1438.8|1438.3|1437.7|1437.2|608
1613754000000|2021-02-19 17:00:00|1437.6|1437.1|1438.2|1437.7|1438.3|1437.8|1437.2|1436.7|534
1613754300000|2021-02-19 17:05:00|1438.1|1437.6|1437|1436.5|1438.3|1437.8|1436.9|1436.4|472
1613754600000|2021-02-19 17:10:00|1437.1|1436.6|1437.3|1436.8|1437.6|1437.1|1436.9|1436.4|368
1613754900000|2021-02-19 17:15:00|1437.4|1436.9|1436|1435.5|1437.8|1437.3|1436|1435.5|586
1613755200000|2021-02-19 17:20:00|1435.9|1435.4|1435|1434.5|1436.2|1435.7|1435|1434.5|1408
1613755500000|2021-02-19 17:25:00|1434.9|1434.4|1434.4|1433.9|1435.5|1435|1434.4|1433.9|621
1613755800000|2021-02-19 17:30:00|1434.3|1433.8|1433.7|1433.2|1435.1|1434.6|1433.6|1433.1|632
1613756100000|2021-02-19 17:35:00|1433.6|1433.1|1432|1431.5|1433.9|1433.4|1431.7|1431.2|503
1613756400000|2021-02-19 17:40:00|1431.9|1431.4|1432.4|1431.9|1432.4|1431.9|1430.9|1430.4|783
1613756700000|2021-02-19 17:45:00|1432.3|1431.8|1431.8|1431.3|1432.9|1432.4|1431.6|1431.1|566
1613757000000|2021-02-19 17:50:00|1431.7|1431.2|1430.8|1430.3|1432|1431.5|1430.5|1430|848
1613757300000|2021-02-19 17:55:00|1430.7|1430.2|1432.7|1432.2|1432.9|1432.4|1430.6|1430.1|552
1613757600000|2021-02-19 18:00:00|1432.5|1432|1432|1431.5|1433|1432.5|1431.4|1430.9|460
1613757900000|2021-02-19 18:05:00|1432.1|1431.6|1430.5|1430|1432.2|1431.7|1430.4|1429.9|620
1613758200000|2021-02-19 18:10:00|1430.2|1429.7|1430.2|1429.7|1431.4|1430.9|1429.9|1429.4|700
1613758500000|2021-02-19 18:15:00|1430.1|1429.6|1430|1429.5|1430.9|1430.4|1429.9|1429.4|825
1613758800000|2021-02-19 18:20:00|1429.9|1429.4|1431.3|1430.8|1431.3|1430.8|1429.6|1429.1|934
1613759100000|2021-02-19 18:25:00|1431.2|1430.7|1431.2|1430.7|1431.6|1431.1|1431|1430.5|442
1613759400000|2021-02-19 18:30:00|1431.3|1430.8|1430.3|1429.8|1431.5|1431|1430|1429.5|366
1613759700000|2021-02-19 18:35:00|1430.5|1430|1432.4|1431.9|1432.5|1432|1430.4|1429.9|475
1613760000000|2021-02-19 18:40:00|1432.3|1431.8|1434|1433.5|1434.1|1433.6|1432.3|1431.8|1240
1613760300000|2021-02-19 18:45:00|1433.9|1433.4|1433.1|1432.6|1433.9|1433.4|1433.1|1432.6|453
1613760600000|2021-02-19 18:50:00|1433.2|1432.7|1433.7|1433.2|1433.7|1433.2|1432.7|1432.2|446
1613760900000|2021-02-19 18:55:00|1433.4|1432.9|1433.4|1432.9|1433.6|1433.1|1433.2|1432.7|207
1613761200000|2021-02-19 19:00:00|1433.5|1433|1433.3|1432.8|1433.9|1433.4|1433.1|1432.6|265
1613761500000|2021-02-19 19:05:00|1433.2|1432.7|1433|1432.5|1433.7|1433.2|1432.9|1432.4|248
1613761800000|2021-02-19 19:10:00|1433.1|1432.6|1433.2|1432.7|1433.6|1433.1|1433.1|1432.6|224
1613762100000|2021-02-19 19:15:00|1433.3|1432.8|1433.8|1433.3|1434.2|1433.7|1433|1432.5|245
1613762400000|2021-02-19 19:20:00|1433.7|1433.2|1432.5|1432|1433.8|1433.3|1432.4|1431.9|509
1613762700000|2021-02-19 19:25:00|1432.4|1431.9|1431.8|1431.3|1432.9|1432.4|1431.5|1431|565
1613763000000|2021-02-19 19:30:00|1431.9|1431.4|1432.5|1432|1432.8|1432.3|1431.8|1431.3|333
1613763300000|2021-02-19 19:35:00|1432.6|1432.1|1432.6|1432.1|1433|1432.5|1432.2|1431.7|211
1613763600000|2021-02-19 19:40:00|1432.5|1432|1432.8|1432.3|1432.9|1432.4|1432.1|1431.6|498
1613763900000|2021-02-19 19:45:00|1432.7|1432.2|1433|1432.5|1433.4|1432.9|1432.6|1432.1|380
1613764200000|2021-02-19 19:50:00|1433.1|1432.6|1433.2|1432.7|1433.4|1432.9|1432.6|1432.1|154
1613764500000|2021-02-19 19:55:00|1433.3|1432.8|1434.4|1433.9|1434.5|1434|1433.2|1432.7|286
1613764800000|2021-02-19 20:00:00|1434.5|1434|1434.4|1433.9|1434.9|1434.4|1434|1433.5|173
1613765100000|2021-02-19 20:05:00|1434.5|1434|1433.9|1433.4|1434.5|1434|1433.7|1433.2|208
1613765400000|2021-02-19 20:10:00|1434|1433.5|1434.4|1433.9|1435.2|1434.7|1433.9|1433.4|791
1613765700000|2021-02-19 20:15:00|1434.5|1434|1434.5|1434|1434.8|1434.3|1434.1|1433.6|336
1613766000000|2021-02-19 20:20:00|1434.6|1434.1|1433.5|1433|1434.6|1434.1|1433.5|1433|673
1613766300000|2021-02-19 20:25:00|1433.4|1432.9|1433.3|1432.8|1433.8|1433.3|1432.8|1432.3|520
1613766600000|2021-02-19 20:30:00|1433.4|1432.9|1433.7|1433.2|1434.2|1433.7|1433.2|1432.7|337
1613766900000|2021-02-19 20:35:00|1433.8|1433.3|1434.8|1434.3|1434.9|1434.4|1433.8|1433.3|215
1613767200000|2021-02-19 20:40:00|1434.7|1434.2|1433.7|1433.2|1434.7|1434.2|1433.7|1433.2|435
1613767500000|2021-02-19 20:45:00|1433.8|1433.3|1433.9|1433.4|1434.4|1433.9|1433.7|1433.2|614
1613767800000|2021-02-19 20:50:00|1434|1433.5|1433.5|1433|1434|1433.5|1433.1|1432.6|837
1613768100000|2021-02-19 20:55:00|1433.6|1433.1|1433.7|1433.2|1434.2|1433.7|1432.9|1432.4|5964
1613768400000|2021-02-19 21:00:00|||||||||55
1613948400000|2021-02-21 23:00:00|1435.5|1433.5|1437.7|1436.7|1437.7|1436.7|1435.2|1433.2|0
1613948700000|2021-02-21 23:05:00|1445.4|1444.4|1445.4|1444.4|1445.4|1444.4|1445.4|1444.4|9
1613951100000|2021-02-21 23:45:00|1434.1|1433.1|1434|1433|1434.1|1433.1|1434|1433|5
1613951400000|2021-02-21 23:50:00|1434.6|1433.6|1434.6|1433.6|1434.6|1433.6|1434.6|1433.6|1
1613952000000|2021-02-22 00:00:00|1436.4|1435.4|1436.3|1435.3|1436.4|1435.4|1436.3|1435.3|5
1613952300000|2021-02-22 00:05:00|1435.8|1434.8|1435.8|1434.8|1435.8|1434.8|1435.8|1434.8|9
1613952600000|2021-02-22 00:10:00|1435.4|1434.4|1434.6|1433.6|1435.4|1434.4|1434.6|1433.6|8
1613953500000|2021-02-22 00:25:00|1435.5|1434.5|1434.9|1433.9|1435.5|1434.5|1434.9|1433.9|2
1613953800000|2021-02-22 00:30:00|1437.1|1436.1|1437.8|1436.8|1437.8|1436.8|1437.1|1436.1|5
1613954100000|2021-02-22 00:35:00|1436.6|1435.6|1437.2|1436.2|1437.2|1436.2|1436.1|1435.1|28
1613954400000|2021-02-22 00:40:00|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|8
1613954700000|2021-02-22 00:45:00|1436.9|1435.9|1436.8|1435.8|1437|1436|1436.6|1435.6|8
1613955000000|2021-02-22 00:50:00|1436.6|1435.6|1436.9|1435.9|1436.9|1435.9|1436.6|1435.6|8
1613955300000|2021-02-22 00:55:00|1436.8|1435.8|1435.2|1434.2|1436.8|1435.8|1434.8|1433.8|21
1613955600000|2021-02-22 01:00:00|1435|1434|1436|1435|1436|1435|1434.9|1433.9|67
1613955900000|2021-02-22 01:05:00|1436.2|1435.2|1435.8|1434.8|1436.3|1435.3|1435.8|1434.8|13
1613956200000|2021-02-22 01:10:00|1436.6|1435.6|1436.9|1435.9|1436.9|1435.9|1436.6|1435.6|33
1613956500000|2021-02-22 01:15:00|1437.6|1436.6|1439.4|1438.4|1439.4|1438.4|1437.5|1436.5|14
1613956800000|2021-02-22 01:20:00|1440.5|1439.5|1441.1|1440.1|1441.7|1440.7|1440.5|1439.5|59
1613957100000|2021-02-22 01:25:00|1440.9|1439.9|1439.1|1438.1|1440.9|1439.9|1438.9|1437.9|56
1613957400000|2021-02-22 01:30:00|1438.5|1437.5|1433.6|1432.6|1438.5|1437.5|1433.2|1432.2|70
1613957700000|2021-02-22 01:35:00|1432.9|1431.9|1430.2|1429.2|1433|1432|1430|1429|31
1613958000000|2021-02-22 01:40:00|1430.4|1429.4|1427.4|1426.4|1430.8|1429.8|1427.4|1426.4|80
1613958300000|2021-02-22 01:45:00|1427.6|1426.6|1424.9|1423.9|1427.8|1426.8|1424.9|1423.9|67
1613958600000|2021-02-22 01:50:00|1426.4|1425.4|1425.9|1424.9|1426.9|1425.9|1425.5|1424.5|66
1613958900000|2021-02-22 01:55:00|1426|1425|1426.4|1425.4|1428.4|1427.4|1426|1425|15
1613959200000|2021-02-22 02:00:00|1426.2|1425.2|1426.9|1425.9|1427|1426|1425.7|1424.7|13
1613959500000|2021-02-22 02:05:00|1427.7|1426.7|1427.8|1426.8|1428.1|1427.1|1427.6|1426.6|31
1613959800000|2021-02-22 02:10:00|1427.4|1426.4|1428.7|1427.7|1429|1428|1427.4|1426.4|12
1613960100000|2021-02-22 02:15:00|1428.8|1427.8|1429.3|1428.3|1429.4|1428.4|1428.5|1427.5|47
1613960400000|2021-02-22 02:20:00|1429.5|1428.5|1429.3|1428.3|1429.5|1428.5|1429|1428|6
1613960700000|2021-02-22 02:25:00|1428.3|1427.3|1424.9|1423.9|1428.3|1427.3|1424.9|1423.9|5
1613961000000|2021-02-22 02:30:00|1424.5|1423.5|1423.5|1422.5|1425.6|1424.6|1423.5|1422.5|13
1613961300000|2021-02-22 02:35:00|1424.7|1423.7|1423.5|1422.5|1424.7|1423.7|1423.1|1422.1|32
1613961600000|2021-02-22 02:40:00|1423.1|1422.1|1421.1|1420.1|1423.1|1422.1|1421.1|1420.1|13
1613961900000|2021-02-22 02:45:00|1420.9|1419.9|1419.4|1418.4|1420.9|1419.9|1417.4|1416.4|491
1613962200000|2021-02-22 02:50:00|1419|1418|1418.1|1417.1|1419.1|1418.1|1418|1417|94
1613962500000|2021-02-22 02:55:00|1418.6|1417.6|1418.8|1417.8|1419.2|1418.2|1418.1|1417.1|184
1613962800000|2021-02-22 03:00:00|1419.1|1418.1|1419.6|1418.6|1420.1|1419.1|1419.1|1418.1|115
1613963100000|2021-02-22 03:05:00|1419.5|1418.5|1419.9|1418.9|1420.2|1419.2|1418.7|1417.7|140
1613963400000|2021-02-22 03:10:00|1419|1418|1419.3|1418.3|1419.5|1418.5|1419|1418|16
1613963700000|2021-02-22 03:15:00|1420.9|1419.9|1421|1420|1421.6|1420.6|1420.9|1419.9|10
1613964000000|2021-02-22 03:20:00|1419.8|1418.8|1420.5|1419.5|1420.5|1419.5|1419.3|1418.3|11
1613964300000|2021-02-22 03:25:00|1420.6|1419.6|1421.3|1420.3|1421.3|1420.3|1420.6|1419.6|16
1613964600000|2021-02-22 03:30:00|1420.5|1419.5|1419.2|1418.2|1420.5|1419.5|1418.7|1417.7|67
1613964900000|2021-02-22 03:35:00|1420.4|1419.4|1420.8|1419.8|1420.9|1419.9|1420.4|1419.4|10
1613965200000|2021-02-22 03:40:00|1421.2|1420.2|1421.1|1420.1|1421.2|1420.2|1420|1419|25
1613965500000|2021-02-22 03:45:00|1421.2|1420.2|1421.8|1420.8|1421.8|1420.8|1421.2|1420.2|5
1613965800000|2021-02-22 03:50:00|1421|1420|1420.3|1419.3|1421|1420|1420.3|1419.3|4
1613966100000|2021-02-22 03:55:00|1420.8|1419.8|1420.7|1419.7|1420.8|1419.8|1420.7|1419.7|3
1613966400000|2021-02-22 04:00:00|1421.1|1420.1|1421.3|1420.3|1421.5|1420.5|1421.1|1420.1|12
1613966700000|2021-02-22 04:05:00|1421.5|1420.5|1421.3|1420.3|1422|1421|1421.3|1420.3|7
1613967000000|2021-02-22 04:10:00|1421.4|1420.4|1421.5|1420.5|1421.5|1420.5|1421.3|1420.3|5
1613967300000|2021-02-22 04:15:00|1421.4|1420.4|1421.9|1420.9|1421.9|1420.9|1421.4|1420.4|7
1613967600000|2021-02-22 04:20:00|1421.7|1420.7|1421.7|1420.7|1421.7|1420.7|1421.7|1420.7|6
1613967900000|2021-02-22 04:25:00|1421.1|1420.1|1420.8|1419.8|1421.1|1420.1|1420.8|1419.8|3
1613968200000|2021-02-22 04:30:00|1421.3|1420.3|1421.5|1420.5|1421.6|1420.6|1421.3|1420.3|8
1613968500000|2021-02-22 04:35:00|1421.4|1420.4|1420.1|1419.1|1421.4|1420.4|1420.1|1419.1|19
1613968800000|2021-02-22 04:40:00|1419.4|1418.4|1419.4|1418.4|1419.4|1418.4|1419.4|1418.4|5
1613969100000|2021-02-22 04:45:00|1419.5|1418.5|1419.1|1418.1|1420|1419|1419.1|1418.1|34
1613969400000|2021-02-22 04:50:00|1419.4|1418.4|1419.2|1418.2|1419.5|1418.5|1419.1|1418.1|34
1613969700000|2021-02-22 04:55:00|1419.3|1418.3|1419.2|1418.2|1419.3|1418.3|1419|1418|15
1613970000000|2021-02-22 05:00:00|1419.1|1418.1|1417.2|1416.2|1419.4|1418.4|1417.2|1416.2|9
1613970300000|2021-02-22 05:05:00|1417.9|1416.9|1415.5|1414.5|1417.9|1416.9|1415.5|1414.5|7
1613970600000|2021-02-22 05:10:00|1416.2|1415.2|1415.1|1414.1|1416.2|1415.2|1415.1|1414.1|23
1613970900000|2021-02-22 05:15:00|1414.7|1413.7|1413.9|1412.9|1414.7|1413.7|1413.2|1412.2|23
1613971200000|2021-02-22 05:20:00|1413.4|1412.4|1415.5|1414.5|1415.7|1414.7|1413.4|1412.4|48
1613971500000|2021-02-22 05:25:00|1415.6|1414.6|1415.4|1414.4|1415.7|1414.7|1415.4|1414.4|8
1613971800000|2021-02-22 05:30:00|1415.6|1414.6|1415.9|1414.9|1416.5|1415.5|1415.6|1414.6|64
1613972100000|2021-02-22 05:35:00|1415.8|1414.8|1414.4|1413.4|1415.8|1414.8|1414.4|1413.4|31
1613972400000|2021-02-22 05:40:00|1413.7|1412.7|1412.5|1411.5|1414.2|1413.2|1412.5|1411.5|32
1613972700000|2021-02-22 05:45:00|1412.4|1411.4|1411.4|1410.4|1413.2|1412.2|1411.4|1410.4|27
1613973000000|2021-02-22 05:50:00|1411.6|1410.6|1410|1409|1411.6|1410.6|1410|1409|81
1613973300000|2021-02-22 05:55:00|1410.2|1409.2|1410.9|1409.9|1411.3|1410.3|1410.2|1409.2|45
1613973600000|2021-02-22 06:00:00|1410.5|1409.5|1409.5|1408.5|1410.7|1409.7|1409|1408|34
1613973900000|2021-02-22 06:05:00|1408.7|1407.7|1409.2|1408.2|1409.5|1408.5|1408.6|1407.6|27
1613974200000|2021-02-22 06:10:00|1409.1|1408.1|1408.3|1407.3|1409.8|1408.8|1408.3|1407.3|68
1613974500000|2021-02-22 06:15:00|1408.1|1407.1|1409.1|1408.1|1409.1|1408.1|1407.4|1406.4|22
1613974800000|2021-02-22 06:20:00|1409.2|1408.2|1409.4|1408.4|1409.4|1408.4|1408.6|1407.6|20
1613975100000|2021-02-22 06:25:00|1408.8|1407.8|1409.5|1408.5|1409.8|1408.8|1408.6|1407.6|22
1613975400000|2021-02-22 06:30:00|1411|1410|1411.9|1410.9|1412.1|1411.1|1410.9|1409.9|112
1613975700000|2021-02-22 06:35:00|1412.3|1411.3|1412.9|1411.9|1412.9|1411.9|1412|1411|42
1613976000000|2021-02-22 06:40:00|1413.3|1412.3|1413.9|1412.9|1413.9|1412.9|1413|1412|95
1613976300000|2021-02-22 06:45:00|1414|1413|1412.9|1411.9|1414|1413|1412.7|1411.7|52
1613976600000|2021-02-22 06:50:00|1412.3|1411.3|1410.3|1409.3|1412.5|1411.5|1410.3|1409.3|112
1613976900000|2021-02-22 06:55:00|1410.4|1409.4|1410.5|1409.5|1410.8|1409.8|1410.1|1409.1|27
1613977200000|2021-02-22 07:00:00|1409.9|1408.9|1408.7|1407.7|1410.8|1409.8|1408.5|1407.5|435
1613977500000|2021-02-22 07:05:00|1408.4|1407.4|1404.4|1403.4|1408.4|1407.4|1403.5|1402.5|718
1613977800000|2021-02-22 07:10:00|1404.2|1403.2|1404.8|1403.8|1405.1|1404.1|1403.9|1402.9|128
1613978100000|2021-02-22 07:15:00|1404.9|1403.9|1402.8|1401.8|1404.9|1403.9|1402.8|1401.8|78
1613978400000|2021-02-22 07:20:00|1402.9|1401.9|1402.3|1401.3|1402.9|1401.9|1401.1|1400.1|174
1613978700000|2021-02-22 07:25:00|1402.2|1401.2|1400.8|1399.8|1402.2|1401.2|1400.2|1399.2|162
1613979000000|2021-02-22 07:30:00|1400.7|1399.7|1401.1|1400.1|1401.4|1400.4|1400|1399|191
1613979300000|2021-02-22 07:35:00|1401.2|1400.2|1400.9|1399.9|1402|1401|1400.6|1399.6|303
1613979600000|2021-02-22 07:40:00|1401.4|1400.4|1400.9|1399.9|1401.4|1400.4|1399.5|1398.5|144
1613979900000|2021-02-22 07:45:00|1401.1|1400.1|1400.4|1399.4|1401.2|1400.2|1399.1|1398.1|271
1613980200000|2021-02-22 07:50:00|1400.3|1399.3|1401.1|1400.1|1401.1|1400.1|1398.6|1397.6|187
1613980500000|2021-02-22 07:55:00|1401.2|1400.2|1401.1|1400.1|1401.8|1400.8|1400.7|1399.7|197
1613980800000|2021-02-22 08:00:00|1401.6|1400.6|1400.4|1399.4|1401.7|1400.7|1399.6|1398.6|636
1613981100000|2021-02-22 08:05:00|1400.3|1399.3|1401.8|1400.8|1402|1401|1399.4|1398.4|580
1613981400000|2021-02-22 08:10:00|1401.9|1400.9|1399.6|1398.6|1402.1|1401.1|1398.8|1397.8|517
1613981700000|2021-02-22 08:15:00|1399.3|1398.3|1397.5|1396.5|1399.8|1398.8|1397.5|1396.5|386
1613982000000|2021-02-22 08:20:00|1397.6|1396.6|1396.6|1395.6|1398.5|1397.5|1396.5|1395.5|304
1613982300000|2021-02-22 08:25:00|1396.4|1395.4|1396|1395|1398.2|1397.2|1396|1395|545
1613982600000|2021-02-22 08:30:00|1395.9|1394.9|1396.5|1395.5|1397.2|1396.2|1395.6|1394.6|1105
1613982900000|2021-02-22 08:35:00|1396.4|1395.4|1397.5|1396.5|1397.7|1396.7|1395.9|1394.9|307
1613983200000|2021-02-22 08:40:00|1397.3|1396.3|1395.3|1394.3|1397.3|1396.3|1394.5|1393.5|254
1613983500000|2021-02-22 08:45:00|1395.4|1394.4|1394.6|1393.6|1395.7|1394.7|1394|1393|85
1613983800000|2021-02-22 08:50:00|1394.8|1393.8|1395.3|1394.3|1395.6|1394.6|1393.8|1392.8|201
1613984100000|2021-02-22 08:55:00|1395.4|1394.4|1395.7|1394.7|1396.1|1395.1|1394.7|1393.7|124
1613984400000|2021-02-22 09:00:00|1395.6|1394.6|1396.9|1395.9|1397|1396|1395.6|1394.6|173
1613984700000|2021-02-22 09:05:00|1397|1396|1397.6|1396.6|1398|1397|1396.2|1395.2|366
1613985000000|2021-02-22 09:10:00|1397.8|1396.8|1397.9|1396.9|1398.5|1397.5|1397.5|1396.5|383
1613985300000|2021-02-22 09:15:00|1398|1397|1399.2|1398.2|1399.4|1398.4|1397.4|1396.4|252
1613985600000|2021-02-22 09:20:00|1399.1|1398.1|1398.7|1397.7|1399.7|1398.7|1398.5|1397.5|195
1613985900000|2021-02-22 09:25:00|1398.8|1397.8|1396.5|1395.5|1398.8|1397.8|1396.3|1395.3|450
1613986200000|2021-02-22 09:30:00|1396.6|1395.6|1396.5|1395.5|1397.3|1396.3|1396.1|1395.1|179
1613986500000|2021-02-22 09:35:00|1396.4|1395.4|1397.6|1396.6|1397.7|1396.7|1396.1|1395.1|156
1613986800000|2021-02-22 09:40:00|1397.8|1396.8|1396.9|1395.9|1397.8|1396.8|1396.8|1395.8|121
1613987100000|2021-02-22 09:45:00|1397|1396|1397.6|1396.6|1397.7|1396.7|1396.7|1395.7|199
1613987400000|2021-02-22 09:50:00|1397.7|1396.7|1397.5|1396.5|1397.8|1396.8|1397|1396|107
1613987700000|2021-02-22 09:55:00|1397.8|1396.8|1398.3|1397.3|1398.5|1397.5|1397.4|1396.4|124
1613988000000|2021-02-22 10:00:00|1398.6|1397.6|1399.1|1398.1|1399.1|1398.1|1398.5|1397.5|117
1613988300000|2021-02-22 10:05:00|1399.3|1398.3|1399|1398|1399.7|1398.7|1399|1398|247
1613988600000|2021-02-22 10:10:00|1399.1|1398.1|1398.8|1397.8|1399.1|1398.1|1398.3|1397.3|93
1613988900000|2021-02-22 10:15:00|1398.9|1397.9|1398.3|1397.3|1398.9|1397.9|1398.2|1397.2|171
1613989200000|2021-02-22 10:20:00|1398.4|1397.4|1398.6|1397.6|1398.9|1397.9|1397.8|1396.8|162
1613989500000|2021-02-22 10:25:00|1398.7|1397.7|1398.8|1397.8|1399.7|1398.7|1398.7|1397.7|240
1613989800000|2021-02-22 10:30:00|1398.9|1397.9|1399.4|1398.4|1399.6|1398.6|1398.8|1397.8|72
1613990100000|2021-02-22 10:35:00|1399.5|1398.5|1400.4|1399.4|1400.4|1399.4|1398.8|1397.8|320
1613990400000|2021-02-22 10:40:00|1400.3|1399.3|1399.9|1398.9|1400.6|1399.6|1399.6|1398.6|178
1613990700000|2021-02-22 10:45:00|1399.8|1398.8|1399.8|1398.8|1400.2|1399.2|1399.6|1398.6|252
1613991000000|2021-02-22 10:50:00|1399.7|1398.7|1399.1|1398.1|1399.8|1398.8|1399|1398|417
1613991300000|2021-02-22 10:55:00|1399.2|1398.2|1399.4|1398.4|1399.7|1398.7|1399.2|1398.2|93
1613991600000|2021-02-22 11:00:00|1399.6|1398.6|1399.9|1398.9|1399.9|1398.9|1399.2|1398.2|76
1613991900000|2021-02-22 11:05:00|1400.2|1399.2|1400|1399|1400.2|1399.2|1399.7|1398.7|153
1613992200000|2021-02-22 11:10:00|1399.9|1398.9|1400|1399|1400.5|1399.5|1399.9|1398.9|111
1613992500000|2021-02-22 11:15:00|1399.9|1398.9|1400.7|1399.7|1400.8|1399.8|1399.9|1398.9|189
1613992800000|2021-02-22 11:20:00|1400.8|1399.8|1400.9|1399.9|1401.1|1400.1|1400.1|1399.1|83
1613993100000|2021-02-22 11:25:00|1401|1400|1399.2|1398.2|1401|1400|1399|1398|217
1613993400000|2021-02-22 11:30:00|1399.3|1398.3|1398.5|1397.5|1399.6|1398.6|1398.4|1397.4|161
1613993700000|2021-02-22 11:35:00|1398.2|1397.2|1398.6|1397.6|1398.6|1397.6|1397.9|1396.9|63
1613994000000|2021-02-22 11:40:00|1398.4|1397.4|1399.1|1398.1|1399.3|1398.3|1398.4|1397.4|133
1613994300000|2021-02-22 11:45:00|1399.3|1398.3|1399.7|1398.7|1400.3|1399.3|1399.3|1398.3|408
1613994600000|2021-02-22 11:50:00|1399.4|1398.4|1399.3|1398.3|1400|1399|1399.3|1398.3|239
1613994900000|2021-02-22 11:55:00|1399.2|1398.2|1399.9|1398.9|1400.4|1399.4|1399.2|1398.2|333
1613995200000|2021-02-22 12:00:00|1400.2|1399.2|1400.4|1399.4|1401.7|1400.7|1400.2|1399.2|467
1613995500000|2021-02-22 12:05:00|1400.3|1399.3|1399.6|1398.6|1400.4|1399.4|1399.3|1398.3|225
1613995800000|2021-02-22 12:10:00|1399.5|1398.5|1399.6|1398.6|1399.8|1398.8|1398.9|1397.9|93
1613996100000|2021-02-22 12:15:00|1399.8|1398.8|1400.2|1399.2|1400.4|1399.4|1399.3|1398.3|88
1613996400000|2021-02-22 12:20:00|1400|1399|1399.2|1398.2|1400.2|1399.2|1399.2|1398.2|119
1613996700000|2021-02-22 12:25:00|1399.1|1398.1|1399.4|1398.4|1399.6|1398.6|1398.8|1397.8|214
1613997000000|2021-02-22 12:30:00|1399.2|1398.2|1398.9|1397.9|1399.4|1398.4|1398.7|1397.7|47
1613997300000|2021-02-22 12:35:00|1399.1|1398.1|1398.3|1397.3|1399.1|1398.1|1398.2|1397.2|41
1613997600000|2021-02-22 12:40:00|1398.2|1397.2|1396.7|1395.7|1398.2|1397.2|1396.6|1395.6|299
1613997900000|2021-02-22 12:45:00|1396.6|1395.6|1397.3|1396.3|1397.3|1396.3|1396.6|1395.6|64
1613998200000|2021-02-22 12:50:00|1397.2|1396.2|1397.9|1396.9|1398|1397|1397|1396|146
1613998500000|2021-02-22 12:55:00|1397.8|1396.8|1398.1|1397.1|1398.1|1397.1|1397.7|1396.7|32
1613998800000|2021-02-22 13:00:00|1398.3|1397.3|1398.5|1397.5|1398.6|1397.6|1397.3|1396.3|162
1613999100000|2021-02-22 13:05:00|1398.6|1397.6|1398.3|1397.3|1399.2|1398.2|1398|1397|156
1613999400000|2021-02-22 13:10:00|1397.9|1396.9|1396.8|1395.8|1397.9|1396.9|1396.2|1395.2|269
1613999700000|2021-02-22 13:15:00|1396.9|1395.9|1396|1395|1397.5|1396.5|1395.9|1394.9|185
1614000000000|2021-02-22 13:20:00|1395.9|1394.9|1396.3|1395.3|1396.3|1395.3|1395.1|1394.1|455
1614000300000|2021-02-22 13:25:00|1396.2|1395.2|1395.9|1394.9|1396.3|1395.3|1395.2|1394.2|128
1614000600000|2021-02-22 13:30:00|1396|1395|1397|1396|1397.2|1396.2|1395.9|1394.9|248
1614000900000|2021-02-22 13:35:00|1397.3|1396.3|1398|1397|1399.2|1398.2|1397|1396|475
1614001200000|2021-02-22 13:40:00|1398.1|1397.1|1398.2|1397.2|1398.5|1397.5|1398|1397|411
1614001500000|2021-02-22 13:45:00|1398.3|1397.3|1398.9|1397.9|1399.1|1398.1|1398.2|1397.2|158
1614001800000|2021-02-22 13:50:00|1399|1398|1398.9|1397.9|1399.7|1398.7|1398.7|1397.7|615
1614002100000|2021-02-22 13:55:00|1399|1398|1398.6|1397.6|1399.1|1398.1|1398|1397|136
1614002400000|2021-02-22 14:00:00|1398.5|1397.5|1397.1|1396.1|1398.5|1397.5|1397.1|1396.1|233
1614002700000|2021-02-22 14:05:00|1397|1396|1396.9|1395.9|1397.6|1396.6|1396.7|1395.7|184
1614003000000|2021-02-22 14:10:00|1396.7|1395.7|1396.9|1395.9|1397.3|1396.3|1396.7|1395.7|197
1614003300000|2021-02-22 14:15:00|1397|1396|1395.1|1394.1|1397.4|1396.4|1394.6|1393.6|703
1614003600000|2021-02-22 14:20:00|1394.8|1393.8|1395.8|1394.8|1396.1|1395.1|1394.8|1393.8|465
1614003900000|2021-02-22 14:25:00|1395.9|1394.9|1396.6|1395.6|1396.9|1395.9|1395.6|1394.6|662
1614004200000|2021-02-22 14:30:00|1396.3|1395.8|1394|1393.5|1397.8|1397.3|1393.6|1393.1|4289
1614004500000|2021-02-22 14:35:00|1393.9|1393.4|1396.2|1395.7|1397.4|1396.9|1393.2|1392.7|4299
1614004800000|2021-02-22 14:40:00|1396.1|1395.6|1397.4|1396.9|1397.7|1397.2|1394.5|1394|2358
1614005100000|2021-02-22 14:45:00|1397.6|1397.1|1399|1398.5|1399.8|1399.3|1397.2|1396.7|1805
1614005400000|2021-02-22 14:50:00|1399.2|1398.7|1399.6|1399.1|1400.3|1399.8|1398.1|1397.6|1092
1614005700000|2021-02-22 14:55:00|1399.8|1399.3|1401.6|1401.1|1401.6|1401.1|1399.1|1398.6|2684
1614006000000|2021-02-22 15:00:00|1401.4|1400.9|1403.2|1402.7|1403.3|1402.8|1401.4|1400.9|1807
1614006300000|2021-02-22 15:05:00|1403.4|1402.9|1403.2|1402.7|1403.7|1403.2|1402|1401.5|1876
1614006600000|2021-02-22 15:10:00|1403.1|1402.6|1403.9|1403.4|1404.6|1404.1|1402.9|1402.4|1107
1614006900000|2021-02-22 15:15:00|1403.8|1403.3|1399.8|1399.3|1403.8|1403.3|1399.1|1398.6|2520
1614007200000|2021-02-22 15:20:00|1399.7|1399.2|1399.5|1399|1400.8|1400.3|1398.9|1398.4|1064
1614007500000|2021-02-22 15:25:00|1399.4|1398.9|1400.7|1400.2|1400.7|1400.2|1399|1398.5|1339
1614007800000|2021-02-22 15:30:00|1400.6|1400.1|1398.7|1398.2|1400.8|1400.3|1398|1397.5|1765
1614008100000|2021-02-22 15:35:00|1398.8|1398.3|1397.9|1397.4|1399.3|1398.8|1397.2|1396.7|1351
1614008400000|2021-02-22 15:40:00|1397.8|1397.3|1400.4|1399.9|1400.4|1399.9|1397.2|1396.7|974
1614008700000|2021-02-22 15:45:00|1400.2|1399.7|1400.1|1399.6|1400.2|1399.7|1399.2|1398.7|896
1614009000000|2021-02-22 15:50:00|1400|1399.5|1397.3|1396.8|1400.1|1399.6|1397.2|1396.7|779
1614009300000|2021-02-22 15:55:00|1397.2|1396.7|1397.5|1397|1398.1|1397.6|1396.3|1395.8|864
1614009600000|2021-02-22 16:00:00|1397.4|1396.9|1397.6|1397.1|1398.5|1398|1397.1|1396.6|558
1614009900000|2021-02-22 16:05:00|1397.5|1397|1397.8|1397.3|1399|1398.5|1397.2|1396.7|399
1614010200000|2021-02-22 16:10:00|1397.7|1397.2|1399.3|1398.8|1399.4|1398.9|1396.8|1396.3|719
1614010500000|2021-02-22 16:15:00|1399.4|1398.9|1400.5|1400|1400.9|1400.4|1399|1398.5|899
1614010800000|2021-02-22 16:20:00|1400.4|1399.9|1400.7|1400.2|1400.8|1400.3|1399.9|1399.4|501
1614011100000|2021-02-22 16:25:00|1400.9|1400.4|1400.6|1400.1|1401|1400.5|1400.3|1399.8|460
1614011400000|2021-02-22 16:30:00|1400.5|1400|1400|1399.5|1400.8|1400.3|1399.7|1399.2|752
1614011700000|2021-02-22 16:35:00|1400.1|1399.6|1401.4|1400.9|1402|1401.5|1400|1399.5|789
1614012000000|2021-02-22 16:40:00|1401.5|1401|1401|1400.5|1401.8|1401.3|1400.7|1400.2|424
1614012300000|2021-02-22 16:45:00|1400.9|1400.4|1401.1|1400.6|1401.6|1401.1|1400.8|1400.3|290
1614012600000|2021-02-22 16:50:00|1401.2|1400.7|1401.4|1400.9|1402.5|1402|1401.2|1400.7|582
1614012900000|2021-02-22 16:55:00|1401.6|1401.1|1401.7|1401.2|1402.1|1401.6|1401.2|1400.7|421
1614013200000|2021-02-22 17:00:00|1401.6|1401.1|1401.5|1401|1401.9|1401.4|1400.8|1400.3|500
1614013500000|2021-02-22 17:05:00|1401.4|1400.9|1400.7|1400.2|1401.8|1401.3|1400.7|1400.2|491
1614013800000|2021-02-22 17:10:00|1400.8|1400.3|1401.3|1400.8|1401.5|1401|1400|1399.5|969
1614014100000|2021-02-22 17:15:00|1401.2|1400.7|1401|1400.5|1401.6|1401.1|1400.3|1399.8|626
1614014400000|2021-02-22 17:20:00|1401.1|1400.6|1401.2|1400.7|1402|1401.5|1400.9|1400.4|387
1614014700000|2021-02-22 17:25:00|1401.1|1400.6|1401.5|1401|1401.6|1401.1|1400.7|1400.2|455
1614015000000|2021-02-22 17:30:00|1401.6|1401.1|1402.4|1401.9|1402.4|1401.9|1400.9|1400.4|848
1614015300000|2021-02-22 17:35:00|1402.2|1401.7|1402.7|1402.2|1403.2|1402.7|1402|1401.5|1108
1614015600000|2021-02-22 17:40:00|1402.8|1402.3|1402.7|1402.2|1403.5|1403|1402.3|1401.8|442
1614015900000|2021-02-22 17:45:00|1402.8|1402.3|1402.7|1402.2|1402.8|1402.3|1402.4|1401.9|474
1614016200000|2021-02-22 17:50:00|1402.6|1402.1|1403|1402.5|1403|1402.5|1402.4|1401.9|284
1614016500000|2021-02-22 17:55:00|1402.9|1402.4|1402.6|1402.1|1403.1|1402.6|1402.5|1402|262
1614016800000|2021-02-22 18:00:00|1402.7|1402.2|1402.5|1402|1403.4|1402.9|1402.3|1401.8|576
1614017100000|2021-02-22 18:05:00|1402.4|1401.9|1402|1401.5|1402.4|1401.9|1401.7|1401.2|343
1614017400000|2021-02-22 18:10:00|1402.1|1401.6|1402|1401.5|1402.3|1401.8|1401.8|1401.3|436
1614017700000|2021-02-22 18:15:00|1402.1|1401.6|1402.3|1401.8|1402.5|1402|1401.9|1401.4|399
1614018000000|2021-02-22 18:20:00|1402.4|1401.9|1402.5|1402|1403.3|1402.8|1402.4|1401.9|529
1614018300000|2021-02-22 18:25:00|1402.4|1401.9|1403.2|1402.7|1403.2|1402.7|1402.3|1401.8|499
1614018600000|2021-02-22 18:30:00|1403.1|1402.6|1403.6|1403.1|1403.8|1403.3|1402.9|1402.4|662
1614018900000|2021-02-22 18:35:00|1403.7|1403.2|1404.1|1403.6|1404.3|1403.8|1403.6|1403.1|308
1614019200000|2021-02-22 18:40:00|1404.2|1403.7|1404.6|1404.1|1404.6|1404.1|1404.1|1403.6|683
1614019500000|2021-02-22 18:45:00|1404.7|1404.2|1404.6|1404.1|1404.8|1404.3|1404.2|1403.7|279
1614019800000|2021-02-22 18:50:00|1404.7|1404.2|1404.1|1403.6|1405|1404.5|1403.8|1403.3|536
1614020100000|2021-02-22 18:55:00|1404.2|1403.7|1404.1|1403.6|1405|1404.5|1404|1403.5|554
1614020400000|2021-02-22 19:00:00|1404.2|1403.7|1403.5|1403|1404.2|1403.7|1403.4|1402.9|680
1614020700000|2021-02-22 19:05:00|1403.4|1402.9|1403.4|1402.9|1404|1403.5|1403|1402.5|709
1614021000000|2021-02-22 19:10:00|1403.3|1402.8|1402.4|1401.9|1403.4|1402.9|1402.3|1401.8|521
1614021300000|2021-02-22 19:15:00|1402.5|1402|1402.8|1402.3|1403.2|1402.7|1402.5|1402|179
1614021600000|2021-02-22 19:20:00|1402.7|1402.2|1402.6|1402.1|1402.9|1402.4|1402.6|1402.1|125
1614021900000|2021-02-22 19:25:00|1402.7|1402.2|1402.8|1402.3|1403.1|1402.6|1402.5|1402|187
1614022200000|2021-02-22 19:30:00|1402.7|1402.2|1402.8|1402.3|1402.9|1402.4|1402.4|1401.9|357
1614022500000|2021-02-22 19:35:00|1402.9|1402.4|1402.4|1401.9|1402.9|1402.4|1402|1401.5|327
1614022800000|2021-02-22 19:40:00|1402.3|1401.8|1402.6|1402.1|1402.8|1402.3|1402.1|1401.6|213
1614023100000|2021-02-22 19:45:00|1402.5|1402|1402.6|1402.1|1402.7|1402.2|1402.2|1401.7|455
1614023400000|2021-02-22 19:50:00|1402.5|1402|1401.9|1401.4|1403|1402.5|1401.7|1401.2|548
1614023700000|2021-02-22 19:55:00|1402|1401.5|1402.2|1401.7|1402.3|1401.8|1401.9|1401.4|315
1614024000000|2021-02-22 20:00:00|1402.1|1401.6|1401|1400.5|1402.3|1401.8|1400.8|1400.3|373
1614024300000|2021-02-22 20:05:00|1400.9|1400.4|1400.3|1399.8|1401.1|1400.6|1400.2|1399.7|508
1614024600000|2021-02-22 20:10:00|1400.5|1400|1399.7|1399.2|1400.6|1400.1|1399.3|1398.8|569
1614024900000|2021-02-22 20:15:00|1399.8|1399.3|1399.5|1399|1400.5|1400|1399.4|1398.9|533
1614025200000|2021-02-22 20:20:00|1399.4|1398.9|1398.2|1397.7|1399.6|1399.1|1398.1|1397.6|425
1614025500000|2021-02-22 20:25:00|1398.1|1397.6|1396.8|1396.3|1398.4|1397.9|1396.8|1396.3|754
1614025800000|2021-02-22 20:30:00|1396.9|1396.4|1395.6|1395.1|1397.4|1396.9|1395.6|1395.1|629
1614026100000|2021-02-22 20:35:00|1395.5|1395|1394.5|1394|1395.8|1395.3|1394.4|1393.9|1178
1614026400000|2021-02-22 20:40:00|1394.6|1394.1|1394.5|1394|1395.1|1394.6|1394.1|1393.6|2120
1614026700000|2021-02-22 20:45:00|1394.6|1394.1|1393.3|1392.8|1394.7|1394.2|1393.2|1392.7|2465
1614027000000|2021-02-22 20:50:00|1393.1|1392.6|1391.8|1391.3|1393.2|1392.7|1391.2|1390.7|4806
1614027300000|2021-02-22 20:55:00|1391.9|1391.4|1390.9|1390.4|1392.6|1392.1|1390.3|1389.8|12696
1614027600000|2021-02-22 21:00:00|1391.2|1390.2|1393|1392|1393.5|1392.5|1391.2|1390.2|1391
1614027900000|2021-02-22 21:05:00|1393.1|1392.1|1393.1|1392.1|1393.5|1392.5|1392.7|1391.7|112
1614028200000|2021-02-22 21:10:00|1393|1392|1392.3|1391.3|1393.1|1392.1|1392.2|1391.2|52
1614028500000|2021-02-22 21:15:00|1391.6|1390.6|1391.3|1390.3|1392.3|1391.3|1390.7|1389.7|35
1614028800000|2021-02-22 21:20:00|1390.7|1389.7|1391|1390|1391|1390|1390.6|1389.6|6
1614029100000|2021-02-22 21:25:00|1390.9|1389.9|1391.5|1390.5|1391.8|1390.8|1390.9|1389.9|45
1614029400000|2021-02-22 21:30:00|1391.7|1390.7|1393|1392|1393.2|1392.2|1391.7|1390.7|180
1614029700000|2021-02-22 21:35:00|1392.2|1391.2|1393.2|1392.2|1393.2|1392.2|1392.2|1391.2|4
1614030900000|2021-02-22 21:55:00|1392.7|1391.7|1392.4|1391.4|1392.9|1391.9|1392.4|1391.4|9
1614031200000|2021-02-22 22:00:00|||||||||1
1614034200000|2021-02-22 22:50:00|1391|1390|1391|1390|1391|1390|1391|1390|1
1614034800000|2021-02-22 23:00:00|1391.5|1389.5|1393.2|1391.2|1393.3|1391.3|1391.5|1389.5|0
1614035100000|2021-02-22 23:05:00|1393.1|1391.1|1393.4|1391.4|1393.6|1391.6|1392.9|1390.9|0
1614035400000|2021-02-22 23:10:00|1393.5|1391.5|1393.4|1391.4|1393.8|1391.8|1393.3|1391.3|0
1614035700000|2021-02-22 23:15:00|1393.5|1391.5|1393.3|1391.3|1393.5|1391.5|1393.2|1391.2|0
1614036000000|2021-02-22 23:20:00|1393.4|1391.4|1393.7|1391.7|1393.9|1391.9|1393.4|1391.4|0
1614036300000|2021-02-22 23:25:00|1393.8|1391.8|1394|1392|1394|1392|1393.8|1391.8|0
1614036600000|2021-02-22 23:30:00|1393.9|1391.9|1392.4|1390.4|1394|1392|1392.3|1390.3|0
1614036900000|2021-02-22 23:35:00|1392.5|1390.5|1393.1|1391.1|1393.3|1391.3|1392.5|1390.5|0
1614037200000|2021-02-22 23:40:00|1393|1391|1393.4|1391.4|1393.5|1391.5|1392.8|1390.8|0
1614037500000|2021-02-22 23:45:00|1393.5|1391.5|1392.9|1390.9|1393.5|1391.5|1392.8|1390.8|0
1614037800000|2021-02-22 23:50:00|1393|1391|1392.9|1390.9|1393.1|1391.1|1392.6|1390.6|0
1614038100000|2021-02-22 23:55:00|1392.8|1390.8|1392.2|1390.2|1392.9|1390.9|1391.8|1389.8|0
1614038400000|2021-02-23 00:00:00|1392.3|1390.3|1390.6|1388.6|1392.6|1390.6|1390.4|1388.4|0
1614038700000|2021-02-23 00:05:00|1390.7|1388.7|1389.5|1387.5|1391|1389|1389.5|1387.5|0
1614039000000|2021-02-23 00:10:00|1389.6|1387.6|1389.5|1387.5|1390.3|1388.3|1388.6|1386.6|0
1614039300000|2021-02-23 00:15:00|1389.6|1387.6|1390.3|1388.3|1390.7|1388.7|1389.5|1387.5|0
1614039600000|2021-02-23 00:20:00|1390.4|1388.4|1391.1|1389.1|1391.4|1389.4|1390.2|1388.2|0
1614039900000|2021-02-23 00:25:00|1391|1389|1391.1|1389.1|1391.4|1389.4|1390.9|1388.9|0
1614040200000|2021-02-23 00:30:00|1391|1389|1390.6|1388.6|1391.1|1389.1|1390.6|1388.6|0
1614040500000|2021-02-23 00:35:00|1390.7|1388.7|1391.6|1389.6|1391.7|1389.7|1390.6|1388.6|0
1614040800000|2021-02-23 00:40:00|1391.5|1389.5|1391.8|1389.8|1391.8|1389.8|1391.3|1389.3|0
1614041100000|2021-02-23 00:45:00|1391.7|1389.7|1391.3|1389.3|1391.8|1389.8|1391.3|1389.3|0
1614041400000|2021-02-23 00:50:00|1391.4|1389.4|1390.9|1388.9|1391.5|1389.5|1390.7|1388.7|0
1614041700000|2021-02-23 00:55:00|1390.7|1388.7|1389.7|1387.7|1390.9|1388.9|1389.5|1387.5|0
1614042000000|2021-02-23 01:00:00|1390.7|1389.7|1387|1386|1390.7|1389.7|1379.8|1378.8|769
1614042300000|2021-02-23 01:05:00|1386.7|1385.7|1385.8|1384.8|1387.4|1386.4|1385.8|1384.8|14
1614042600000|2021-02-23 01:10:00|1385.6|1384.6|1387.2|1386.2|1387.2|1386.2|1384.2|1383.2|237
1614042900000|2021-02-23 01:15:00|1387.6|1386.6|1388.6|1387.6|1388.6|1387.6|1385.6|1384.6|58
1614043200000|2021-02-23 01:20:00|1387.8|1386.8|1388.1|1387.1|1388.3|1387.3|1387.2|1386.2|25
1614043500000|2021-02-23 01:25:00|1387.8|1386.8|1388.7|1387.7|1389.1|1388.1|1387.4|1386.4|260
1614043800000|2021-02-23 01:30:00|1388.5|1387.5|1385.7|1384.7|1389.9|1388.9|1385.6|1384.6|241
1614044100000|2021-02-23 01:35:00|1386.2|1385.2|1390.7|1389.7|1390.7|1389.7|1386.2|1385.2|357
1614044400000|2021-02-23 01:40:00|1391.1|1390.1|1394.6|1393.6|1395.7|1394.7|1390.8|1389.8|205
1614044700000|2021-02-23 01:45:00|1394.2|1393.2|1394.6|1393.6|1395.9|1394.9|1393.6|1392.6|64
1614045000000|2021-02-23 01:50:00|1394.9|1393.9|1397|1396|1397.5|1396.5|1394.9|1393.9|120
1614045300000|2021-02-23 01:55:00|1397.2|1396.2|1398.3|1397.3|1398.5|1397.5|1397.2|1396.2|89
1614045600000|2021-02-23 02:00:00|1398.2|1397.2|1397.7|1396.7|1398.2|1397.2|1397.7|1396.7|4
1614045900000|2021-02-23 02:05:00|1395.9|1394.9|1394.7|1393.7|1395.9|1394.9|1394.7|1393.7|36
1614046200000|2021-02-23 02:10:00|1394.6|1393.6|1394.3|1393.3|1394.6|1393.6|1393.6|1392.6|32
1614046500000|2021-02-23 02:15:00|1394.5|1393.5|1394.5|1393.5|1394.6|1393.6|1394.2|1393.2|5
1614046800000|2021-02-23 02:20:00|1395.7|1394.7|1397.4|1396.4|1397.4|1396.4|1395|1394|9
1614047100000|2021-02-23 02:25:00|1397.2|1396.2|1397.9|1396.9|1397.9|1396.9|1397|1396|8
1614047400000|2021-02-23 02:30:00|1398.8|1397.8|1400.4|1399.4|1400.4|1399.4|1398.8|1397.8|13
1614047700000|2021-02-23 02:35:00|1400.7|1399.7|1401.3|1400.3|1401.3|1400.3|1400.7|1399.7|4
1614048000000|2021-02-23 02:40:00|1402.2|1401.2|1400.6|1399.6|1402.2|1401.2|1400.5|1399.5|8
1614048300000|2021-02-23 02:45:00|1402|1401|1399.4|1398.4|1402|1401|1399.4|1398.4|5
1614048600000|2021-02-23 02:50:00|1399.7|1398.7|1399.7|1398.7|1399.7|1398.7|1399.3|1398.3|6
1614048900000|2021-02-23 02:55:00|1399.8|1398.8|1399.5|1398.5|1400.2|1399.2|1399|1398|11
1614049200000|2021-02-23 03:00:00|1398.9|1397.9|1399.5|1398.5|1399.5|1398.5|1398.9|1397.9|6
1614049500000|2021-02-23 03:05:00|1400.7|1399.7|1399.7|1398.7|1400.9|1399.9|1399.7|1398.7|59
1614049800000|2021-02-23 03:10:00|1399.9|1398.9|1399.9|1398.9|1400.6|1399.6|1398.7|1397.7|65
1614050100000|2021-02-23 03:15:00|1399.7|1398.7|1399.7|1398.7|1400.8|1399.8|1399.6|1398.6|23
1614050400000|2021-02-23 03:20:00|1400|1399|1398.7|1397.7|1400|1399|1398.5|1397.5|98
1614050700000|2021-02-23 03:25:00|1398.8|1397.8|1398.7|1397.7|1398.8|1397.8|1398.7|1397.7|3
1614051000000|2021-02-23 03:30:00|1400.3|1399.3|1400|1399|1400.3|1399.3|1400|1399|2
1614051300000|2021-02-23 03:35:00|1398.9|1397.9|1399.3|1398.3|1399.3|1398.3|1398.5|1397.5|40
1614051600000|2021-02-23 03:40:00|1400.2|1399.2|1400.5|1399.5|1400.6|1399.6|1400.2|1399.2|14
1614051900000|2021-02-23 03:45:00|1400.2|1399.2|1398.3|1397.3|1400.2|1399.2|1398.2|1397.2|199
1614052200000|2021-02-23 03:50:00|1398.5|1397.5|1400.1|1399.1|1400.1|1399.1|1398.3|1397.3|41
1614052500000|2021-02-23 03:55:00|1400.4|1399.4|1400.5|1399.5|1400.5|1399.5|1400.4|1399.4|59
1614052800000|2021-02-23 04:00:00|1400.3|1399.3|1400|1399|1400.5|1399.5|1400|1399|9
1614053100000|2021-02-23 04:05:00|1400.3|1399.3|1400.3|1399.3|1400.3|1399.3|1400.3|1399.3|1
1614053700000|2021-02-23 04:15:00|1401.1|1400.1|1400.6|1399.6|1401.1|1400.1|1400.4|1399.4|32
1614054000000|2021-02-23 04:20:00|1400.7|1399.7|1400.8|1399.8|1400.8|1399.8|1400.4|1399.4|32
1614054300000|2021-02-23 04:25:00|1400.7|1399.7|1401.7|1400.7|1401.7|1400.7|1400.6|1399.6|15
1614054600000|2021-02-23 04:30:00|1402|1401|1402.9|1401.9|1402.9|1401.9|1402|1401|15
1614054900000|2021-02-23 04:35:00|1403.1|1402.1|1404.1|1403.1|1404.1|1403.1|1403.1|1402.1|52
1614055200000|2021-02-23 04:40:00|1404.2|1403.2|1404.2|1403.2|1404.2|1403.2|1403.7|1402.7|31
1614055500000|2021-02-23 04:45:00|1404.4|1403.4|1404.6|1403.6|1404.6|1403.6|1404.3|1403.3|11
1614055800000|2021-02-23 04:50:00|1404.5|1403.5|1405.4|1404.4|1405.4|1404.4|1404.5|1403.5|8
1614056100000|2021-02-23 04:55:00|1405.8|1404.8|1405.8|1404.8|1406.4|1405.4|1405.7|1404.7|76
1614056400000|2021-02-23 05:00:00|1405.9|1404.9|1408.9|1407.9|1409.9|1408.9|1405.9|1404.9|87
1614056700000|2021-02-23 05:05:00|1409|1408|1409.3|1408.3|1409.7|1408.7|1408.7|1407.7|16
1614057000000|2021-02-23 05:10:00|1408.7|1407.7|1408.3|1407.3|1408.9|1407.9|1407.8|1406.8|16
1614057300000|2021-02-23 05:15:00|1407.7|1406.7|1407.6|1406.6|1408.2|1407.2|1407.6|1406.6|13
1614057600000|2021-02-23 05:20:00|1407.7|1406.7|1408.4|1407.4|1408.4|1407.4|1407.7|1406.7|12
1614057900000|2021-02-23 05:25:00|1408.3|1407.3|1408.2|1407.2|1408.8|1407.8|1408|1407|20
1614058200000|2021-02-23 05:30:00|1408.1|1407.1|1408.1|1407.1|1408.1|1407.1|1408.1|1407.1|3
1614058800000|2021-02-23 05:40:00|1408.3|1407.3|1408|1407|1408.4|1407.4|1407.3|1406.3|122
1614059100000|2021-02-23 05:45:00|1408.1|1407.1|1407.1|1406.1|1408.3|1407.3|1406.1|1405.1|123
1614059400000|2021-02-23 05:50:00|1406.4|1405.4|1406.8|1405.8|1406.8|1405.8|1406.1|1405.1|77
1614059700000|2021-02-23 05:55:00|1406.1|1405.1|1404.4|1403.4|1406.1|1405.1|1404.4|1403.4|7
1614060000000|2021-02-23 06:00:00|1405|1404|1404.5|1403.5|1405.2|1404.2|1404.5|1403.5|7
1614060300000|2021-02-23 06:05:00|1404.4|1403.4|1403.7|1402.7|1404.7|1403.7|1403.7|1402.7|90
1614060600000|2021-02-23 06:10:00|1403.8|1402.8|1403|1402|1403.8|1402.8|1403|1402|46
1614060900000|2021-02-23 06:15:00|1401.5|1400.5|1401.3|1400.3|1401.8|1400.8|1401.2|1400.2|51
1614061200000|2021-02-23 06:20:00|1401.4|1400.4|1401.6|1400.6|1401.6|1400.6|1401.3|1400.3|14
1614061500000|2021-02-23 06:25:00|1400.3|1399.3|1400.3|1399.3|1400.3|1399.3|1400.3|1399.3|1
1614061800000|2021-02-23 06:30:00|1400.9|1399.9|1401.1|1400.1|1401.1|1400.1|1400.7|1399.7|10
1614062100000|2021-02-23 06:35:00|1400.7|1399.7|1400.3|1399.3|1400.7|1399.7|1400.3|1399.3|44
1614062400000|2021-02-23 06:40:00|1399.9|1398.9|1399|1398|1399.9|1398.9|1398.9|1397.9|63
1614062700000|2021-02-23 06:45:00|1398.7|1397.7|1398.1|1397.1|1398.7|1397.7|1398|1397|16
1614063000000|2021-02-23 06:50:00|1400|1399|1400|1399|1400.1|1399.1|1399.7|1398.7|5
1614063300000|2021-02-23 06:55:00|1400.3|1399.3|1400.5|1399.5|1400.9|1399.9|1400.3|1399.3|62
1614063600000|2021-02-23 07:00:00|1400.4|1399.4|1400|1399|1400.5|1399.5|1399.4|1398.4|99
1614063900000|2021-02-23 07:05:00|1399.9|1398.9|1397.7|1396.7|1400.1|1399.1|1397.6|1396.6|244
1614064200000|2021-02-23 07:10:00|1397.5|1396.5|1398.4|1397.4|1398.4|1397.4|1397.5|1396.5|91
1614064500000|2021-02-23 07:15:00|1398.5|1397.5|1398.1|1397.1|1398.7|1397.7|1397.8|1396.8|80
1614064800000|2021-02-23 07:20:00|1397.9|1396.9|1399.1|1398.1|1399.1|1398.1|1397.9|1396.9|110
1614065100000|2021-02-23 07:25:00|1399.2|1398.2|1399.1|1398.1|1399.4|1398.4|1398.9|1397.9|90
1614065400000|2021-02-23 07:30:00|1399.2|1398.2|1399.6|1398.6|1399.6|1398.6|1399.1|1398.1|58
1614065700000|2021-02-23 07:35:00|1399.7|1398.7|1400.8|1399.8|1401.1|1400.1|1399.7|1398.7|170
1614066000000|2021-02-23 07:40:00|1400.9|1399.9|1400|1399|1400.9|1399.9|1400|1399|161
1614066300000|2021-02-23 07:45:00|1399.9|1398.9|1400.7|1399.7|1401.1|1400.1|1399.9|1398.9|253
1614066600000|2021-02-23 07:50:00|1400.8|1399.8|1400.9|1399.9|1401|1400|1400.3|1399.3|207
1614066900000|2021-02-23 07:55:00|1401|1400|1401.4|1400.4|1401.6|1400.6|1400.4|1399.4|439
1614067200000|2021-02-23 08:00:00|1401.6|1400.6|1399.9|1398.9|1401.6|1400.6|1399.9|1398.9|528
1614067500000|2021-02-23 08:05:00|1399.7|1398.7|1397.9|1396.9|1400|1399|1397.4|1396.4|905
1614067800000|2021-02-23 08:10:00|1398.1|1397.1|1398.6|1397.6|1398.8|1397.8|1397.3|1396.3|339
1614068100000|2021-02-23 08:15:00|1398.7|1397.7|1396.6|1395.6|1398.9|1397.9|1396.6|1395.6|322
1614068400000|2021-02-23 08:20:00|1396.4|1395.4|1396.8|1395.8|1397.5|1396.5|1396.4|1395.4|171
1614068700000|2021-02-23 08:25:00|1396.6|1395.6|1395.7|1394.7|1396.8|1395.8|1395.5|1394.5|466
1614069000000|2021-02-23 08:30:00|1395.8|1394.8|1395.8|1394.8|1396.1|1395.1|1394.7|1393.7|633
1614069300000|2021-02-23 08:35:00|1395.7|1394.7|1395.5|1394.5|1395.7|1394.7|1394.9|1393.9|317
1614069600000|2021-02-23 08:40:00|1395.2|1394.2|1396.6|1395.6|1396.7|1395.7|1394.7|1393.7|142
1614069900000|2021-02-23 08:45:00|1396.4|1395.4|1396.3|1395.3|1396.7|1395.7|1395.6|1394.6|167
1614070200000|2021-02-23 08:50:00|1396.2|1395.2|1395.8|1394.8|1396.8|1395.8|1395.8|1394.8|161
1614070500000|2021-02-23 08:55:00|1395.9|1394.9|1396.1|1395.1|1396.1|1395.1|1395.5|1394.5|112
1614070800000|2021-02-23 09:00:00|1395.9|1394.9|1393.7|1392.7|1396|1395|1393.7|1392.7|317
1614071100000|2021-02-23 09:05:00|1393.6|1392.6|1393.7|1392.7|1394|1393|1393.2|1392.2|245
1614071400000|2021-02-23 09:10:00|1393.6|1392.6|1392.1|1391.1|1393.6|1392.6|1391.9|1390.9|294
1614071700000|2021-02-23 09:15:00|1391.9|1390.9|1393.1|1392.1|1393.1|1392.1|1391.8|1390.8|216
1614072000000|2021-02-23 09:20:00|1392.9|1391.9|1392.6|1391.6|1393|1392|1392.5|1391.5|52
1614072300000|2021-02-23 09:25:00|1392.2|1391.2|1390.2|1389.2|1392.4|1391.4|1390.2|1389.2|202
1614072600000|2021-02-23 09:30:00|1390.1|1389.1|1389.4|1388.4|1390.7|1389.7|1389.3|1388.3|150
1614072900000|2021-02-23 09:35:00|1389.2|1388.2|1390.2|1389.2|1390.8|1389.8|1389.2|1388.2|179
1614073200000|2021-02-23 09:40:00|1390.4|1389.4|1391|1390|1391|1390|1389.5|1388.5|186
1614073500000|2021-02-23 09:45:00|1391.2|1390.2|1388.7|1387.7|1391.3|1390.3|1388.2|1387.2|80
1614073800000|2021-02-23 09:50:00|1388.8|1387.8|1388.2|1387.2|1389.5|1388.5|1387.8|1386.8|86
1614074100000|2021-02-23 09:55:00|1388.1|1387.1|1387.6|1386.6|1388.1|1387.1|1387.5|1386.5|283
1614074400000|2021-02-23 10:00:00|1387.7|1386.7|1386.5|1385.5|1388|1387|1386.5|1385.5|308
1614074700000|2021-02-23 10:05:00|1386.4|1385.4|1385.5|1384.5|1386.7|1385.7|1385.2|1384.2|101
1614075000000|2021-02-23 10:10:00|1385|1384|1384.5|1383.5|1385.5|1384.5|1384.3|1383.3|300
1614075300000|2021-02-23 10:15:00|1384.6|1383.6|1383.9|1382.9|1385.1|1384.1|1383.7|1382.7|355
1614075600000|2021-02-23 10:20:00|1383.7|1382.7|1382.3|1381.3|1384.2|1383.2|1382.3|1381.3|384
1614075900000|2021-02-23 10:25:00|1382.4|1381.4|1380.7|1379.7|1382.6|1381.6|1380.4|1379.4|497
1614076200000|2021-02-23 10:30:00|1380.6|1379.6|1379.3|1378.3|1380.8|1379.8|1379|1378|621
1614076500000|2021-02-23 10:35:00|1379.2|1378.2|1378|1377|1379.3|1378.3|1377.1|1376.1|461
1614076800000|2021-02-23 10:40:00|1377.9|1376.9|1378.1|1377.1|1378.2|1377.2|1376.8|1375.8|390
1614077100000|2021-02-23 10:45:00|1378|1377|1379.8|1378.8|1380|1379|1378|1377|1012
1614077400000|2021-02-23 10:50:00|1379.6|1378.6|1381.5|1380.5|1381.6|1380.6|1379.1|1378.1|173
1614077700000|2021-02-23 10:55:00|1381.4|1380.4|1381.6|1380.6|1381.6|1380.6|1379.5|1378.5|740
1614078000000|2021-02-23 11:00:00|1381.5|1380.5|1380.3|1379.3|1381.7|1380.7|1379.9|1378.9|166
1614078300000|2021-02-23 11:05:00|1380.6|1379.6|1380.5|1379.5|1381.5|1380.5|1380.5|1379.5|129
1614078600000|2021-02-23 11:10:00|1380.6|1379.6|1381.6|1380.6|1382|1381|1380|1379|260
1614078900000|2021-02-23 11:15:00|1381.9|1380.9|1380|1379|1382.1|1381.1|1380|1379|183
1614079200000|2021-02-23 11:20:00|1379.9|1378.9|1381.3|1380.3|1381.4|1380.4|1379.9|1378.9|54
1614079500000|2021-02-23 11:25:00|1381.1|1380.1|1382.2|1381.2|1382.2|1381.2|1381.1|1380.1|109
1614079800000|2021-02-23 11:30:00|1382.1|1381.1|1381.9|1380.9|1382.1|1381.1|1381.2|1380.2|84
1614080100000|2021-02-23 11:35:00|1382.1|1381.1|1382.6|1381.6|1382.6|1381.6|1382.1|1381.1|56
1614080400000|2021-02-23 11:40:00|1382.5|1381.5|1383.4|1382.4|1383.4|1382.4|1382.4|1381.4|64
1614080700000|2021-02-23 11:45:00|1383.3|1382.3|1383.8|1382.8|1383.9|1382.9|1383.3|1382.3|100
1614081000000|2021-02-23 11:50:00|1383.5|1382.5|1383.1|1382.1|1384.1|1383.1|1383|1382|217
1614081300000|2021-02-23 11:55:00|1383.2|1382.2|1383.7|1382.7|1384.1|1383.1|1382.9|1381.9|180
1614081600000|2021-02-23 12:00:00|1383.5|1382.5|1386.4|1385.4|1386.9|1385.9|1383.4|1382.4|395
1614081900000|2021-02-23 12:05:00|1386.7|1385.7|1387.2|1386.2|1387.3|1386.3|1386.4|1385.4|227
1614082200000|2021-02-23 12:10:00|1387.3|1386.3|1386.7|1385.7|1387.7|1386.7|1386.1|1385.1|158
1614082500000|2021-02-23 12:15:00|1386.6|1385.6|1387|1386|1387.5|1386.5|1386.5|1385.5|200
1614082800000|2021-02-23 12:20:00|1387.1|1386.1|1386.8|1385.8|1387.1|1386.1|1386.6|1385.6|74
1614083100000|2021-02-23 12:25:00|1386.6|1385.6|1386.8|1385.8|1386.9|1385.9|1386.4|1385.4|101
1614083400000|2021-02-23 12:30:00|1386.7|1385.7|1386.3|1385.3|1387.5|1386.5|1385.9|1384.9|249
1614083700000|2021-02-23 12:35:00|1386.2|1385.2|1384.6|1383.6|1386.2|1385.2|1384.3|1383.3|711
1614084000000|2021-02-23 12:40:00|1384.7|1383.7|1385.2|1384.2|1385.5|1384.5|1384.7|1383.7|246
1614084300000|2021-02-23 12:45:00|1385.1|1384.1|1384.8|1383.8|1385.3|1384.3|1384.8|1383.8|223
1614084600000|2021-02-23 12:50:00|1384.9|1383.9|1385.4|1384.4|1385.6|1384.6|1384.8|1383.8|169
1614084900000|2021-02-23 12:55:00|1385.5|1384.5|1385.4|1384.4|1385.6|1384.6|1385.2|1384.2|155
1614085200000|2021-02-23 13:00:00|1385.3|1384.3|1384.7|1383.7|1385.4|1384.4|1384.7|1383.7|169
1614085500000|2021-02-23 13:05:00|1384.8|1383.8|1384.6|1383.6|1385.2|1384.2|1384.5|1383.5|149
1614085800000|2021-02-23 13:10:00|1384.7|1383.7|1383.9|1382.9|1384.9|1383.9|1383.9|1382.9|154
1614086100000|2021-02-23 13:15:00|1384.1|1383.1|1384.3|1383.3|1384.3|1383.3|1383.6|1382.6|154
1614086400000|2021-02-23 13:20:00|1384.2|1383.2|1384.4|1383.4|1384.8|1383.8|1383.8|1382.8|128
1614086700000|2021-02-23 13:25:00|1384.6|1383.6|1384.5|1383.5|1384.7|1383.7|1384.1|1383.1|78
1614087000000|2021-02-23 13:30:00|1384.4|1383.4|1384.6|1383.6|1385.1|1384.1|1384.2|1383.2|167
1614087300000|2021-02-23 13:35:00|1384.5|1383.5|1383.7|1382.7|1384.6|1383.6|1383.2|1382.2|224
1614087600000|2021-02-23 13:40:00|1383.5|1382.5|1383.4|1382.4|1383.8|1382.8|1382.6|1381.6|283
1614087900000|2021-02-23 13:45:00|1383.1|1382.1|1383.5|1382.5|1383.7|1382.7|1383|1382|118
1614088200000|2021-02-23 13:50:00|1383.4|1382.4|1384.1|1383.1|1384.2|1383.2|1383.4|1382.4|307
1614088500000|2021-02-23 13:55:00|1384|1383|1384.3|1383.3|1384.3|1383.3|1383.5|1382.5|227
1614088800000|2021-02-23 14:00:00|1384.2|1383.2|1383.3|1382.3|1384.9|1383.9|1383.3|1382.3|108
1614089100000|2021-02-23 14:05:00|1383.4|1382.4|1382.8|1381.8|1383.6|1382.6|1382.6|1381.6|283
1614089400000|2021-02-23 14:10:00|1382.6|1381.6|1382.2|1381.2|1383.3|1382.3|1381.1|1380.1|431
1614089700000|2021-02-23 14:15:00|1382.1|1381.1|1382.5|1381.5|1383|1382|1381.4|1380.4|265
1614090000000|2021-02-23 14:20:00|1382.7|1381.7|1383.2|1382.2|1383.4|1382.4|1382|1381|393
1614090300000|2021-02-23 14:25:00|1383.3|1382.3|1383.7|1382.7|1384|1383|1383.2|1382.2|430
1614090600000|2021-02-23 14:30:00|1383.5|1383|1377.5|1377|1383.5|1383|1377.1|1376.6|4515
1614090900000|2021-02-23 14:35:00|1377.2|1376.7|1373.4|1372.9|1378.1|1377.6|1373.2|1372.7|3845
1614091200000|2021-02-23 14:40:00|1373.1|1372.6|1371.3|1370.8|1375.7|1375.2|1371.2|1370.7|4517
1614091500000|2021-02-23 14:45:00|1371.4|1370.9|1367.2|1366.7|1371.7|1371.2|1367.1|1366.6|2352
1614091800000|2021-02-23 14:50:00|1367.1|1366.6|1372.8|1372.3|1372.9|1372.4|1366.4|1365.9|2291
1614092100000|2021-02-23 14:55:00|1372.3|1371.8|1374.6|1374.1|1375.6|1375.1|1372.3|1371.8|1392
1614092400000|2021-02-23 15:00:00|1375|1374.5|1380.1|1379.6|1380.1|1379.6|1374.5|1374|1653
1614092700000|2021-02-23 15:05:00|1380.2|1379.7|1382.7|1382.2|1383.5|1383|1379|1378.5|3928
1614093000000|2021-02-23 15:10:00|1382.6|1382.1|1381.2|1380.7|1384.3|1383.8|1381|1380.5|2348
1614093300000|2021-02-23 15:15:00|1381.3|1380.8|1381.1|1380.6|1382.3|1381.8|1380.1|1379.6|1418
1614093600000|2021-02-23 15:20:00|1381.3|1380.8|1386.4|1385.9|1386.4|1385.9|1380.8|1380.3|1910
1614093900000|2021-02-23 15:25:00|1386.2|1385.7|1387.5|1387|1387.6|1387.1|1385.7|1385.2|1092
1614094200000|2021-02-23 15:30:00|1387.4|1386.9|1385.4|1384.9|1387.8|1387.3|1384.4|1383.9|1222
1614094500000|2021-02-23 15:35:00|1385.3|1384.8|1386.9|1386.4|1387.3|1386.8|1383.7|1383.2|1280
1614094800000|2021-02-23 15:40:00|1386.7|1386.2|1388.2|1387.7|1388.5|1388|1386.3|1385.8|952
1614095100000|2021-02-23 15:45:00|1388|1387.5|1390.7|1390.2|1391.5|1391|1388|1387.5|1669
1614095400000|2021-02-23 15:50:00|1390.8|1390.3|1390.7|1390.2|1390.9|1390.4|1388.6|1388.1|1234
1614095700000|2021-02-23 15:55:00|1390.6|1390.1|1389.4|1388.9|1390.9|1390.4|1388.6|1388.1|755
1614096000000|2021-02-23 16:00:00|1389.5|1389|1393|1392.5|1393|1392.5|1389.2|1388.7|1653
1614096300000|2021-02-23 16:05:00|1392.9|1392.4|1391.5|1391|1392.9|1392.4|1390.6|1390.1|1833
1614096600000|2021-02-23 16:10:00|1391.4|1390.9|1390.3|1389.8|1391.9|1391.4|1389.8|1389.3|1430
1614096900000|2021-02-23 16:15:00|1390.4|1389.9|1389.2|1388.7|1391.3|1390.8|1389|1388.5|1433
1614097200000|2021-02-23 16:20:00|1389|1388.5|1388.4|1387.9|1389.7|1389.2|1388.4|1387.9|2506
1614097500000|2021-02-23 16:25:00|1388.5|1388|1388.7|1388.2|1388.8|1388.3|1387.3|1386.8|1336
1614097800000|2021-02-23 16:30:00|1388.6|1388.1|1390.3|1389.8|1390.3|1389.8|1387.7|1387.2|1010
1614098100000|2021-02-23 16:35:00|1390.4|1389.9|1388.9|1388.4|1390.7|1390.2|1388.6|1388.1|852
1614098400000|2021-02-23 16:40:00|1389.1|1388.6|1385.9|1385.4|1389.3|1388.8|1385.6|1385.1|882
1614098700000|2021-02-23 16:45:00|1386|1385.5|1385.2|1384.7|1386.7|1386.2|1385.2|1384.7|662
1614099000000|2021-02-23 16:50:00|1385.1|1384.6|1386.9|1386.4|1387|1386.5|1384.9|1384.4|953
1614099300000|2021-02-23 16:55:00|1386.8|1386.3|1385|1384.5|1386.8|1386.3|1385|1384.5|387
1614099600000|2021-02-23 17:00:00|1384.8|1384.3|1383.8|1383.3|1384.8|1384.3|1383.1|1382.6|886
1614099900000|2021-02-23 17:05:00|1383.7|1383.2|1383.9|1383.4|1384.4|1383.9|1383.1|1382.6|1679
1614100200000|2021-02-23 17:10:00|1383.8|1383.3|1384.6|1384.1|1385.3|1384.8|1383.6|1383.1|902
1614100500000|2021-02-23 17:15:00|1384.5|1384|1386.8|1386.3|1387.7|1387.2|1384.1|1383.6|1193
1614100800000|2021-02-23 17:20:00|1386.6|1386.1|1387.2|1386.7|1387.6|1387.1|1385.8|1385.3|642
1614101100000|2021-02-23 17:25:00|1387.3|1386.8|1388.5|1388|1388.5|1388|1387.1|1386.6|338
1614101400000|2021-02-23 17:30:00|1388.3|1387.8|1388.2|1387.7|1389.1|1388.6|1387.8|1387.3|804
1614101700000|2021-02-23 17:35:00|1388|1387.5|1385.4|1384.9|1388|1387.5|1385.2|1384.7|461
1614102000000|2021-02-23 17:40:00|1385.2|1384.7|1383.8|1383.3|1385.3|1384.8|1383.6|1383.1|358
1614102300000|2021-02-23 17:45:00|1383.6|1383.1|1384|1383.5|1384.9|1384.4|1383.3|1382.8|388
1614102600000|2021-02-23 17:50:00|1383.8|1383.3|1385.9|1385.4|1385.9|1385.4|1382.9|1382.4|426
1614102900000|2021-02-23 17:55:00|1385.8|1385.3|1383.2|1382.7|1385.9|1385.4|1382.6|1382.1|292
1614103200000|2021-02-23 18:00:00|1383.1|1382.6|1385.2|1384.7|1385.9|1385.4|1382.5|1382|334
1614103500000|2021-02-23 18:05:00|1385|1384.5|1385.5|1385|1385.6|1385.1|1384.8|1384.3|150
1614103800000|2021-02-23 18:10:00|1385.4|1384.9|1386.5|1386|1386.9|1386.4|1385.3|1384.8|290
1614104100000|2021-02-23 18:15:00|1386.6|1386.1|1387.7|1387.2|1387.7|1387.2|1386.3|1385.8|668
1614104400000|2021-02-23 18:20:00|1387.6|1387.1|1389.5|1389|1389.5|1389|1387.4|1386.9|605
1614104700000|2021-02-23 18:25:00|1389.6|1389.1|1389.8|1389.3|1390|1389.5|1389.2|1388.7|436
1614105000000|2021-02-23 18:30:00|1389.5|1389|1390|1389.5|1390|1389.5|1388.9|1388.4|308
1614105300000|2021-02-23 18:35:00|1389.9|1389.4|1389.7|1389.2|1390.3|1389.8|1389.3|1388.8|361
1614105600000|2021-02-23 18:40:00|1389.8|1389.3|1388.1|1387.6|1389.9|1389.4|1388.1|1387.6|388
1614105900000|2021-02-23 18:45:00|1388.3|1387.8|1387.9|1387.4|1388.7|1388.2|1387.5|1387|252
1614106200000|2021-02-23 18:50:00|1387.8|1387.3|1388|1387.5|1388.6|1388.1|1387.2|1386.7|262
1614106500000|2021-02-23 18:55:00|1387.9|1387.4|1389.5|1389|1390.4|1389.9|1387.8|1387.3|234
1614106800000|2021-02-23 19:00:00|1389.2|1388.7|1389.4|1388.9|1390.3|1389.8|1389|1388.5|471
1614107100000|2021-02-23 19:05:00|1389.5|1389|1390.4|1389.9|1390.9|1390.4|1389.5|1389|389
1614107400000|2021-02-23 19:10:00|1390.5|1390|1390|1389.5|1390.9|1390.4|1390|1389.5|359
1614107700000|2021-02-23 19:15:00|1390.1|1389.6|1390.6|1390.1|1390.8|1390.3|1389.3|1388.8|420
1614108000000|2021-02-23 19:20:00|1390.5|1390|1391.3|1390.8|1391.4|1390.9|1389.9|1389.4|878
1614108300000|2021-02-23 19:25:00|1391.2|1390.7|1392.7|1392.2|1392.9|1392.4|1391.1|1390.6|524
1614108600000|2021-02-23 19:30:00|1392.6|1392.1|1390.6|1390.1|1393.4|1392.9|1390.6|1390.1|452
1614108900000|2021-02-23 19:35:00|1390.5|1390|1390.7|1390.2|1391.7|1391.2|1390.3|1389.8|442
1614109200000|2021-02-23 19:40:00|1390.8|1390.3|1392.2|1391.7|1392.5|1392|1390.8|1390.3|461
1614109500000|2021-02-23 19:45:00|1392.3|1391.8|1392.7|1392.2|1393.1|1392.6|1391.7|1391.2|553
1614109800000|2021-02-23 19:50:00|1392.6|1392.1|1394.2|1393.7|1395|1394.5|1392.5|1392|998
1614110100000|2021-02-23 19:55:00|1394.1|1393.6|1395.5|1395|1395.5|1395|1393.6|1393.1|493
1614110400000|2021-02-23 20:00:00|1395.4|1394.9|1395.7|1395.2|1395.7|1395.2|1394.7|1394.2|411
1614110700000|2021-02-23 20:05:00|1395.6|1395.1|1397.1|1396.6|1397.2|1396.7|1395.5|1395|494
1614111000000|2021-02-23 20:10:00|1397|1396.5|1398.8|1398.3|1398.8|1398.3|1396.9|1396.4|1017
1614111300000|2021-02-23 20:15:00|1398.9|1398.4|1399.7|1399.2|1399.8|1399.3|1398.5|1398|937
1614111600000|2021-02-23 20:20:00|1399.8|1399.3|1400.4|1399.9|1400.8|1400.3|1399.7|1399.2|892
1614111900000|2021-02-23 20:25:00|1400.3|1399.8|1402.3|1401.8|1402.7|1402.2|1399.9|1399.4|1142
1614112200000|2021-02-23 20:30:00|1402.4|1401.9|1401.6|1401.1|1403|1402.5|1401.3|1400.8|1156
1614112500000|2021-02-23 20:35:00|1401.7|1401.2|1401.4|1400.9|1402.4|1401.9|1401.1|1400.6|377
1614112800000|2021-02-23 20:40:00|1401.3|1400.8|1399.7|1399.2|1401.5|1401|1399|1398.5|1396
1614113100000|2021-02-23 20:45:00|1399.6|1399.1|1399.2|1398.7|1400.3|1399.8|1399.2|1398.7|1468
1614113400000|2021-02-23 20:50:00|1399|1398.5|1398.8|1398.3|1399.5|1399|1398.2|1397.7|1775
1614113700000|2021-02-23 20:55:00|1398.7|1398.2|1398.9|1398.4|1399.6|1399.1|1397.7|1397.2|7265
1614114000000|2021-02-23 21:00:00|1399.1|1398.1|1397.4|1396.4|1399.1|1398.1|1397.3|1396.3|769
1614114300000|2021-02-23 21:05:00|1397.7|1396.7|1397.1|1396.1|1397.7|1396.7|1396.7|1395.7|165
1614114600000|2021-02-23 21:10:00|1397.2|1396.2|1397.2|1396.2|1397.2|1396.2|1396.6|1395.6|46
1614115500000|2021-02-23 21:25:00|1398.3|1397.3|1396.7|1395.7|1398.5|1397.5|1396.6|1395.6|149
1614115800000|2021-02-23 21:30:00|1396.6|1395.6|1398.6|1397.6|1399.2|1398.2|1395.7|1394.7|123
1614116100000|2021-02-23 21:35:00|1398.9|1397.9|1398.4|1397.4|1400.4|1399.4|1397.7|1396.7|329
1614116400000|2021-02-23 21:40:00|1398.9|1397.9|1399.6|1398.6|1399.7|1398.7|1398.2|1397.2|161
1614116700000|2021-02-23 21:45:00|1399.5|1398.5|1399.1|1398.1|1399.7|1398.7|1398.5|1397.5|43
1614117000000|2021-02-23 21:50:00|||||||||1
1614117300000|2021-02-23 21:55:00|1399.7|1398.7|1399.7|1398.7|1399.7|1398.7|1399.7|1398.7|1
1614117600000|2021-02-23 22:00:00|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1
1614121200000|2021-02-23 23:00:00|1400.3|1398.3|1399.7|1397.7|1401.4|1399.4|1399.5|1397.5|0
1614121500000|2021-02-23 23:05:00|1399.6|1397.6|1399.9|1397.9|1400.2|1398.2|1399.5|1397.5|0
1614121800000|2021-02-23 23:10:00|1400|1398|1399.2|1397.2|1400.7|1398.7|1398.8|1396.8|0
1614122100000|2021-02-23 23:15:00|1399.1|1397.1|1397.1|1395.1|1399.2|1397.2|1396.9|1394.9|0
1614122400000|2021-02-23 23:20:00|1397.3|1395.3|1397.5|1395.5|1397.7|1395.7|1397|1395|0
1614122700000|2021-02-23 23:25:00|1397.4|1395.4|1397.1|1395.1|1398.3|1396.3|1396.4|1394.4|0
1614123000000|2021-02-23 23:30:00|1397|1395|1399.5|1397.5|1399.5|1397.5|1396.7|1394.7|0
1614123300000|2021-02-23 23:35:00|1399.3|1397.3|1401|1399|1401|1399|1399.1|1397.1|0
1614123600000|2021-02-23 23:40:00|1400.9|1398.9|1400|1398|1400.9|1398.9|1400|1398|0
1614123900000|2021-02-23 23:45:00|1399.9|1397.9|1400.1|1398.1|1400.7|1398.7|1399.8|1397.8|0
1614124200000|2021-02-23 23:50:00|1400|1398|1399.8|1397.8|1400.5|1398.5|1399.8|1397.8|0
1614124500000|2021-02-23 23:55:00|1399.9|1397.9|1399.5|1397.5|1400.1|1398.1|1399.3|1397.3|0
1614124800000|2021-02-24 00:00:00|1399.6|1397.6|1400.2|1398.2|1401.3|1399.3|1399.5|1397.5|0
1614125100000|2021-02-24 00:05:00|1400.1|1398.1|1398.4|1396.4|1400.2|1398.2|1398.2|1396.2|0
1614125400000|2021-02-24 00:10:00|1398.5|1396.5|1398.6|1396.6|1399|1397|1398|1396|0
1614125700000|2021-02-24 00:15:00|1398.5|1396.5|1398.6|1396.6|1398.9|1396.9|1398.2|1396.2|0
1614126000000|2021-02-24 00:20:00|1398.5|1396.5|1398.7|1396.7|1399|1397|1398|1396|0
1614126300000|2021-02-24 00:25:00|1398.6|1396.6|1398.4|1396.4|1398.9|1396.9|1398.3|1396.3|0
1614126600000|2021-02-24 00:30:00|1398.3|1396.3|1399.5|1397.5|1399.8|1397.8|1398.3|1396.3|0
1614126900000|2021-02-24 00:35:00|1399.4|1397.4|1400.3|1398.3|1400.3|1398.3|1399.3|1397.3|0
1614127200000|2021-02-24 00:40:00|1400.4|1398.4|1400.1|1398.1|1400.5|1398.5|1400|1398|0
1614127500000|2021-02-24 00:45:00|1400|1398|1399.6|1397.6|1400.1|1398.1|1399.3|1397.3|0
1614127800000|2021-02-24 00:50:00|1399.5|1397.5|1399|1397|1399.5|1397.5|1398.6|1396.6|0
1614128100000|2021-02-24 00:55:00|1399.1|1397.1|1399.9|1397.9|1399.9|1397.9|1398.9|1396.9|0
1614128400000|2021-02-24 01:00:00|1396.9|1395.9|1401.1|1400.1|1401.5|1400.5|1396.9|1395.9|120
1614128700000|2021-02-24 01:05:00|1400.9|1399.9|1403.9|1402.9|1404.2|1403.2|1400.8|1399.8|277
1614129000000|2021-02-24 01:10:00|1403.7|1402.7|1404.4|1403.4|1405.1|1404.1|1403.7|1402.7|103
1614129300000|2021-02-24 01:15:00|1404.6|1403.6|1407.7|1406.7|1407.8|1406.8|1404.3|1403.3|207
1614129600000|2021-02-24 01:20:00|1407.4|1406.4|1405.8|1404.8|1407.9|1406.9|1405.7|1404.7|61
1614129900000|2021-02-24 01:25:00|1405.6|1404.6|1405.2|1404.2|1406|1405|1405.2|1404.2|17
1614130200000|2021-02-24 01:30:00|1404.5|1403.5|1405.5|1404.5|1406.7|1405.7|1404.5|1403.5|101
1614130500000|2021-02-24 01:35:00|1406.8|1405.8|1403.2|1402.2|1406.8|1405.8|1402.9|1401.9|26
1614130800000|2021-02-24 01:40:00|1403.3|1402.3|1405.7|1404.7|1405.7|1404.7|1402.4|1401.4|22
1614131100000|2021-02-24 01:45:00|1407.1|1406.1|1406|1405|1407.5|1406.5|1404.9|1403.9|44
1614131400000|2021-02-24 01:50:00|1405.8|1404.8|1405|1404|1406.5|1405.5|1405|1404|7
1614131700000|2021-02-24 01:55:00|1404.4|1403.4|1403.1|1402.1|1405.4|1404.4|1402.4|1401.4|23
1614132000000|2021-02-24 02:00:00|1403|1402|1401.4|1400.4|1404.3|1403.3|1401|1400|88
1614132300000|2021-02-24 02:05:00|1401.8|1400.8|1400.3|1399.3|1401.8|1400.8|1400.3|1399.3|77
1614132600000|2021-02-24 02:10:00|1400.4|1399.4|1400.3|1399.3|1401.5|1400.5|1400.1|1399.1|49
1614132900000|2021-02-24 02:15:00|1400.6|1399.6|1401.4|1400.4|1401.9|1400.9|1400.6|1399.6|9
1614133200000|2021-02-24 02:20:00|1399.5|1398.5|1400.1|1399.1|1400.2|1399.2|1398.7|1397.7|76
1614133500000|2021-02-24 02:25:00|1399.9|1398.9|1398.9|1397.9|1400|1399|1398.9|1397.9|39
1614133800000|2021-02-24 02:30:00|1398.7|1397.7|1398.6|1397.6|1399.4|1398.4|1398.4|1397.4|165
1614134100000|2021-02-24 02:35:00|1398.7|1397.7|1398.7|1397.7|1399.4|1398.4|1397.1|1396.1|120
1614134400000|2021-02-24 02:40:00|1396.5|1395.5|1395.2|1394.2|1396.5|1395.5|1394.4|1393.4|156
1614134700000|2021-02-24 02:45:00|1394.3|1393.3|1391.7|1390.7|1394.3|1393.3|1391.7|1390.7|35
1614135000000|2021-02-24 02:50:00|1391.2|1390.2|1390.3|1389.3|1391.2|1390.2|1388.4|1387.4|20
1614135300000|2021-02-24 02:55:00|1390|1389|1391.1|1390.1|1391.4|1390.4|1388.2|1387.2|338
1614135600000|2021-02-24 03:00:00|1392.3|1391.3|1393.6|1392.6|1393.6|1392.6|1391.7|1390.7|11
1614135900000|2021-02-24 03:05:00|1394.4|1393.4|1390.4|1389.4|1394.4|1393.4|1390.4|1389.4|39
1614136200000|2021-02-24 03:10:00|1388.5|1387.5|1386.6|1385.6|1388.5|1387.5|1385.8|1384.8|15
1614136500000|2021-02-24 03:15:00|1386.3|1385.3|1385.3|1384.3|1386.4|1385.4|1385.2|1384.2|26
1614136800000|2021-02-24 03:20:00|1384.3|1383.3|1382.3|1381.3|1385.8|1384.8|1382.3|1381.3|23
1614137100000|2021-02-24 03:25:00|1381.8|1380.8|1382.1|1381.1|1382.9|1381.9|1381.4|1380.4|40
1614137400000|2021-02-24 03:30:00|1382.9|1381.9|1384.6|1383.6|1384.6|1383.6|1380.8|1379.8|116
1614137700000|2021-02-24 03:35:00|1384.7|1383.7|1385.4|1384.4|1385.5|1384.5|1384.4|1383.4|126
1614138000000|2021-02-24 03:40:00|1385.5|1384.5|1387.8|1386.8|1388.4|1387.4|1384.8|1383.8|159
1614138300000|2021-02-24 03:45:00|1387.6|1386.6|1387.1|1386.1|1388|1387|1386|1385|112
1614138600000|2021-02-24 03:50:00|1387.2|1386.2|1385.4|1384.4|1387.2|1386.2|1384.8|1383.8|80
1614138900000|2021-02-24 03:55:00|1385.1|1384.1|1385.8|1384.8|1385.8|1384.8|1384.8|1383.8|46
1614139200000|2021-02-24 04:00:00|1385.7|1384.7|1385.9|1384.9|1386.1|1385.1|1385.5|1384.5|37
1614139500000|2021-02-24 04:05:00|1386|1385|1384.7|1383.7|1386|1385|1384.6|1383.6|107
1614139800000|2021-02-24 04:10:00|1384.8|1383.8|1384.8|1383.8|1385.3|1384.3|1384.4|1383.4|74
1614140100000|2021-02-24 04:15:00|1384.5|1383.5|1384.8|1383.8|1385.7|1384.7|1384.5|1383.5|44
1614140400000|2021-02-24 04:20:00|1384.9|1383.9|1384.6|1383.6|1385|1384|1384.5|1383.5|20
1614140700000|2021-02-24 04:25:00|1384.7|1383.7|1386.1|1385.1|1386.3|1385.3|1384.5|1383.5|32
1614141000000|2021-02-24 04:30:00|1386|1385|1385.9|1384.9|1386|1385|1385.9|1384.9|3
1614141300000|2021-02-24 04:35:00|1386.9|1385.9|1385.6|1384.6|1386.9|1385.9|1385.6|1384.6|10
1614141600000|2021-02-24 04:40:00|1385.8|1384.8|1385.9|1384.9|1385.9|1384.9|1385.4|1384.4|8
1614141900000|2021-02-24 04:45:00|1385.5|1384.5|1384.4|1383.4|1385.7|1384.7|1384.2|1383.2|15
1614142200000|2021-02-24 04:50:00|1384.6|1383.6|1385.2|1384.2|1385.2|1384.2|1384.4|1383.4|20
1614142500000|2021-02-24 04:55:00|1384.5|1383.5|1383.9|1382.9|1384.8|1383.8|1383.9|1382.9|13
1614142800000|2021-02-24 05:00:00|1384.1|1383.1|1380.3|1379.3|1384.2|1383.2|1380.1|1379.1|38
1614143100000|2021-02-24 05:05:00|1379.4|1378.4|1377.9|1376.9|1379.4|1378.4|1377.5|1376.5|30
1614143400000|2021-02-24 05:10:00|1377.5|1376.5|1374.3|1373.3|1377.5|1376.5|1374.3|1373.3|38
1614143700000|2021-02-24 05:15:00|1374.9|1373.9|1378.7|1377.7|1379.4|1378.4|1374.9|1373.9|5
1614144000000|2021-02-24 05:20:00|1378.2|1377.2|1376.9|1375.9|1378.8|1377.8|1376.9|1375.9|320
1614144300000|2021-02-24 05:25:00|1377|1376|1377.7|1376.7|1378.1|1377.1|1374.5|1373.5|257
1614144600000|2021-02-24 05:30:00|1378.1|1377.1|1375.1|1374.1|1378.1|1377.1|1374.9|1373.9|50
1614144900000|2021-02-24 05:35:00|1375.3|1374.3|1375.1|1374.1|1376|1375|1374.8|1373.8|66
1614145200000|2021-02-24 05:40:00|1375.5|1374.5|1375.1|1374.1|1376.9|1375.9|1374.4|1373.4|246
1614145500000|2021-02-24 05:45:00|1375|1374|1373.5|1372.5|1375.3|1374.3|1373.2|1372.2|34
1614145800000|2021-02-24 05:50:00|1373.4|1372.4|1372.9|1371.9|1374.1|1373.1|1372.5|1371.5|38
1614146100000|2021-02-24 05:55:00|1372.7|1371.7|1373.1|1372.1|1373.7|1372.7|1372.2|1371.2|16
1614146400000|2021-02-24 06:00:00|1372.7|1371.7|1370.6|1369.6|1372.7|1371.7|1369.8|1368.8|198
1614146700000|2021-02-24 06:05:00|1370.9|1369.9|1368.3|1367.3|1371.1|1370.1|1367.9|1366.9|98
1614147000000|2021-02-24 06:10:00|1367.9|1366.9|1366.4|1365.4|1369|1368|1365.9|1364.9|261
1614147300000|2021-02-24 06:15:00|1366.3|1365.3|1366.2|1365.2|1366.4|1365.4|1365.5|1364.5|93
1614147600000|2021-02-24 06:20:00|1366.3|1365.3|1369.6|1368.6|1369.7|1368.7|1366.3|1365.3|206
1614147900000|2021-02-24 06:25:00|1369.8|1368.8|1372.2|1371.2|1372.2|1371.2|1369|1368|79
1614148200000|2021-02-24 06:30:00|1372.4|1371.4|1372.6|1371.6|1373.9|1372.9|1372.2|1371.2|68
1614148500000|2021-02-24 06:35:00|1372.8|1371.8|1374.8|1373.8|1375.4|1374.4|1372.8|1371.8|74
1614148800000|2021-02-24 06:40:00|1375.1|1374.1|1375.3|1374.3|1375.5|1374.5|1374.2|1373.2|44
1614149100000|2021-02-24 06:45:00|1375.1|1374.1|1376.5|1375.5|1376.5|1375.5|1374|1373|29
1614149400000|2021-02-24 06:50:00|1376.2|1375.2|1375.6|1374.6|1377.4|1376.4|1375.5|1374.5|431
1614149700000|2021-02-24 06:55:00|1375.5|1374.5|1374.4|1373.4|1375.8|1374.8|1374.4|1373.4|303
1614150000000|2021-02-24 07:00:00|1374.5|1373.5|1375.7|1374.7|1376.7|1375.7|1374.5|1373.5|214
1614150300000|2021-02-24 07:05:00|1375.6|1374.6|1379.5|1378.5|1379.6|1378.6|1375.4|1374.4|451
1614150600000|2021-02-24 07:10:00|1379.3|1378.3|1379.5|1378.5|1381.5|1380.5|1379.3|1378.3|665
1614150900000|2021-02-24 07:15:00|1379.6|1378.6|1378.8|1377.8|1380|1379|1378|1377|122
1614151200000|2021-02-24 07:20:00|1378.6|1377.6|1378|1377|1379.4|1378.4|1377.7|1376.7|72
1614151500000|2021-02-24 07:25:00|1378.1|1377.1|1378.1|1377.1|1378.4|1377.4|1377.3|1376.3|194
1614151800000|2021-02-24 07:30:00|1378|1377|1377.7|1376.7|1378.7|1377.7|1377.6|1376.6|125
1614152100000|2021-02-24 07:35:00|1378|1377|1378.3|1377.3|1379.5|1378.5|1377.6|1376.6|175
1614152400000|2021-02-24 07:40:00|1378.4|1377.4|1379.8|1378.8|1380|1379|1378.4|1377.4|362
1614152700000|2021-02-24 07:45:00|1379.7|1378.7|1378.6|1377.6|1380.7|1379.7|1378.4|1377.4|677
1614153000000|2021-02-24 07:50:00|1378.8|1377.8|1377.3|1376.3|1379|1378|1377.3|1376.3|439
1614153300000|2021-02-24 07:55:00|1377.4|1376.4|1378.9|1377.9|1379.2|1378.2|1377.1|1376.1|153
1614153600000|2021-02-24 08:00:00|1379.1|1378.1|1380.9|1379.9|1380.9|1379.9|1377.8|1376.8|630
1614153900000|2021-02-24 08:05:00|1381|1380|1381.4|1380.4|1381.7|1380.7|1380.7|1379.7|519
1614154200000|2021-02-24 08:10:00|1381.5|1380.5|1379.2|1378.2|1381.5|1380.5|1378.6|1377.6|487
1614154500000|2021-02-24 08:15:00|1379.5|1378.5|1381.5|1380.5|1381.5|1380.5|1378.4|1377.4|416
1614154800000|2021-02-24 08:20:00|1381.4|1380.4|1380.7|1379.7|1381.8|1380.8|1380.6|1379.6|387
1614155100000|2021-02-24 08:25:00|1380.8|1379.8|1380.5|1379.5|1381.7|1380.7|1380.5|1379.5|150
1614155400000|2021-02-24 08:30:00|1380.7|1379.7|1381.4|1380.4|1381.7|1380.7|1380.7|1379.7|277
1614155700000|2021-02-24 08:35:00|1381.6|1380.6|1380.3|1379.3|1381.6|1380.6|1380.3|1379.3|246
1614156000000|2021-02-24 08:40:00|1380.2|1379.2|1379.5|1378.5|1380.8|1379.8|1379.5|1378.5|194
1614156300000|2021-02-24 08:45:00|1379.4|1378.4|1379.4|1378.4|1380.1|1379.1|1379|1378|77
1614156600000|2021-02-24 08:50:00|1379.5|1378.5|1380.6|1379.6|1380.9|1379.9|1379.2|1378.2|180
1614156900000|2021-02-24 08:55:00|1380.5|1379.5|1381.8|1380.8|1381.8|1380.8|1380.4|1379.4|101
1614157200000|2021-02-24 09:00:00|1381.9|1380.9|1380.1|1379.1|1382.6|1381.6|1379.3|1378.3|741
1614157500000|2021-02-24 09:05:00|1380.2|1379.2|1380|1379|1380.7|1379.7|1379.9|1378.9|177
1614157800000|2021-02-24 09:10:00|1380.1|1379.1|1379.8|1378.8|1380.7|1379.7|1379.4|1378.4|127
1614158100000|2021-02-24 09:15:00|1380|1379|1381.9|1380.9|1381.9|1380.9|1379.9|1378.9|181
1614158400000|2021-02-24 09:20:00|1382|1381|1382.7|1381.7|1383.2|1382.2|1381.6|1380.6|279
1614158700000|2021-02-24 09:25:00|1382.5|1381.5|1382.7|1381.7|1382.9|1381.9|1382.1|1381.1|36
1614159000000|2021-02-24 09:30:00|1382.8|1381.8|1382|1381|1383.1|1382.1|1382|1381|78
1614159300000|2021-02-24 09:35:00|1382.1|1381.1|1382.2|1381.2|1382.5|1381.5|1381.6|1380.6|53
1614159600000|2021-02-24 09:40:00|1382.1|1381.1|1382.6|1381.6|1382.9|1381.9|1381.8|1380.8|37
1614159900000|2021-02-24 09:45:00|1382.8|1381.8|1382.7|1381.7|1383|1382|1382.3|1381.3|110
1614160200000|2021-02-24 09:50:00|1383|1382|1383.5|1382.5|1383.7|1382.7|1382.8|1381.8|177
1614160500000|2021-02-24 09:55:00|1383.4|1382.4|1383.4|1382.4|1383.6|1382.6|1382.8|1381.8|100
1614160800000|2021-02-24 10:00:00|1383.3|1382.3|1384.5|1383.5|1385|1384|1383.3|1382.3|80
1614161100000|2021-02-24 10:05:00|1384.3|1383.3|1383.8|1382.8|1384.3|1383.3|1383.4|1382.4|66
1614161400000|2021-02-24 10:10:00|1383.6|1382.6|1383.8|1382.8|1384.1|1383.1|1383.6|1382.6|43
1614161700000|2021-02-24 10:15:00|1383.9|1382.9|1383.9|1382.9|1384.8|1383.8|1383.9|1382.9|148
1614162000000|2021-02-24 10:20:00|1383.4|1382.4|1382.6|1381.6|1383.4|1382.4|1382.2|1381.2|122
1614162300000|2021-02-24 10:25:00|1382.7|1381.7|1384|1383|1384|1383|1382.7|1381.7|31
1614162600000|2021-02-24 10:30:00|1383.9|1382.9|1384.8|1383.8|1384.8|1383.8|1383.5|1382.5|68
1614162900000|2021-02-24 10:35:00|1384.7|1383.7|1384.4|1383.4|1385|1384|1384.1|1383.1|51
1614163200000|2021-02-24 10:40:00|1384.5|1383.5|1384.5|1383.5|1384.6|1383.6|1384.3|1383.3|35
1614163500000|2021-02-24 10:45:00|1384.7|1383.7|1384.5|1383.5|1384.9|1383.9|1384.4|1383.4|87
1614163800000|2021-02-24 10:50:00|1384.4|1383.4|1384.3|1383.3|1384.9|1383.9|1384.1|1383.1|128
1614164100000|2021-02-24 10:55:00|1384.4|1383.4|1384.4|1383.4|1384.5|1383.5|1383.9|1382.9|44
1614164400000|2021-02-24 11:00:00|1384.2|1383.2|1384.5|1383.5|1384.9|1383.9|1384.2|1383.2|41
1614164700000|2021-02-24 11:05:00|1384.6|1383.6|1384.8|1383.8|1385|1384|1384.2|1383.2|53
1614165000000|2021-02-24 11:10:00|1385.1|1384.1|1385.2|1384.2|1385.2|1384.2|1384.5|1383.5|13
1614165300000|2021-02-24 11:15:00|1385.3|1384.3|1384.2|1383.2|1385.3|1384.3|1384|1383|62
1614165600000|2021-02-24 11:20:00|1384|1383|1385|1384|1385|1384|1384|1383|123
1614165900000|2021-02-24 11:25:00|1385.1|1384.1|1385.9|1384.9|1385.9|1384.9|1384.5|1383.5|51
1614166200000|2021-02-24 11:30:00|1385.7|1384.7|1384.6|1383.6|1385.8|1384.8|1384.6|1383.6|126
1614166500000|2021-02-24 11:35:00|1384.4|1383.4|1383.7|1382.7|1384.6|1383.6|1383.6|1382.6|159
1614166800000|2021-02-24 11:40:00|1384.1|1383.1|1384.6|1383.6|1384.8|1383.8|1384|1383|122
1614167100000|2021-02-24 11:45:00|1384.5|1383.5|1385|1384|1385.2|1384.2|1384.5|1383.5|23
1614167400000|2021-02-24 11:50:00|1385.1|1384.1|1385.6|1384.6|1385.8|1384.8|1385.1|1384.1|158
1614167700000|2021-02-24 11:55:00|1385.8|1384.8|1384.8|1383.8|1385.9|1384.9|1384.5|1383.5|154
1614168000000|2021-02-24 12:00:00|1384.7|1383.7|1386.3|1385.3|1386.4|1385.4|1384.5|1383.5|207
1614168300000|2021-02-24 12:05:00|1386.2|1385.2|1387.4|1386.4|1387.5|1386.5|1386.2|1385.2|296
1614168600000|2021-02-24 12:10:00|1387.5|1386.5|1387.4|1386.4|1387.5|1386.5|1386.9|1385.9|101
1614168900000|2021-02-24 12:15:00|1387.3|1386.3|1388.4|1387.4|1388.4|1387.4|1387.1|1386.1|110
1614169200000|2021-02-24 12:20:00|1388.3|1387.3|1389|1388|1389|1388|1388.3|1387.3|27
1614169500000|2021-02-24 12:25:00|1389.5|1388.5|1389.9|1388.9|1390.1|1389.1|1389.2|1388.2|166
1614169800000|2021-02-24 12:30:00|1389.8|1388.8|1388.9|1387.9|1389.8|1388.8|1388.6|1387.6|91
1614170100000|2021-02-24 12:35:00|1389|1388|1389.2|1388.2|1389.5|1388.5|1388.6|1387.6|168
1614170400000|2021-02-24 12:40:00|1389|1388|1389.1|1388.1|1389.5|1388.5|1388.8|1387.8|31
1614170700000|2021-02-24 12:45:00|1389.3|1388.3|1390.8|1389.8|1390.9|1389.9|1389.3|1388.3|248
1614171000000|2021-02-24 12:50:00|1390.6|1389.6|1390.9|1389.9|1391|1390|1390.6|1389.6|141
1614171300000|2021-02-24 12:55:00|1390.7|1389.7|1389.8|1388.8|1391.2|1390.2|1389.7|1388.7|265
1614171600000|2021-02-24 13:00:00|1390|1389|1389.3|1388.3|1390.2|1389.2|1389.3|1388.3|292
1614171900000|2021-02-24 13:05:00|1389.2|1388.2|1388.8|1387.8|1389.8|1388.8|1388.8|1387.8|186
1614172200000|2021-02-24 13:10:00|1388.7|1387.7|1388.4|1387.4|1388.8|1387.8|1388|1387|438
1614172500000|2021-02-24 13:15:00|1388.3|1387.3|1385.6|1384.6|1388.5|1387.5|1385.4|1384.4|631
1614172800000|2021-02-24 13:20:00|1385.7|1384.7|1384.5|1383.5|1385.7|1384.7|1384.2|1383.2|648
1614173100000|2021-02-24 13:25:00|1384.7|1383.7|1384.7|1383.7|1386|1385|1384.7|1383.7|148
1614173400000|2021-02-24 13:30:00|1384.9|1383.9|1384.1|1383.1|1385|1384|1383.5|1382.5|232
1614173700000|2021-02-24 13:35:00|1383.9|1382.9|1384.2|1383.2|1384.7|1383.7|1383.6|1382.6|361
1614174000000|2021-02-24 13:40:00|1384.1|1383.1|1383.3|1382.3|1384.4|1383.4|1383|1382|468
1614174300000|2021-02-24 13:45:00|1383|1382|1378.7|1377.7|1383|1382|1378.6|1377.6|407
1614174600000|2021-02-24 13:50:00|1378.8|1377.8|1379.2|1378.2|1380.1|1379.1|1378.4|1377.4|919
1614174900000|2021-02-24 13:55:00|1379.3|1378.3|1378|1377|1379.5|1378.5|1376.7|1375.7|502
1614175200000|2021-02-24 14:00:00|1377.9|1376.9|1378.9|1377.9|1379.2|1378.2|1376.6|1375.6|642
1614175500000|2021-02-24 14:05:00|1378.8|1377.8|1379.2|1378.2|1379.3|1378.3|1377.8|1376.8|260
1614175800000|2021-02-24 14:10:00|1378.9|1377.9|1379.3|1378.3|1379.3|1378.3|1377.9|1376.9|278
1614176100000|2021-02-24 14:15:00|1379.2|1378.2|1377.2|1376.2|1379.2|1378.2|1377.2|1376.2|443
1614176400000|2021-02-24 14:20:00|1377.4|1376.4|1376.5|1375.5|1377.5|1376.5|1376|1375|646
1614176700000|2021-02-24 14:25:00|1376.3|1375.3|1376|1375|1376.9|1375.9|1375.1|1374.1|468
1614177000000|2021-02-24 14:30:00|1375.8|1375.3|1375.1|1374.6|1378.5|1378|1374.5|1374|4835
1614177300000|2021-02-24 14:35:00|1375|1374.5|1375|1374.5|1375.8|1375.3|1370.8|1370.3|3896
1614177600000|2021-02-24 14:40:00|1374.9|1374.4|1372.9|1372.4|1375.1|1374.6|1372.5|1372|3337
1614177900000|2021-02-24 14:45:00|1372.8|1372.3|1374.4|1373.9|1376.7|1376.2|1372.1|1371.6|3716
1614178200000|2021-02-24 14:50:00|1374.2|1373.7|1371.8|1371.3|1374.7|1374.2|1371.5|1371|2670
1614178500000|2021-02-24 14:55:00|1371.7|1371.2|1372.2|1371.7|1373.9|1373.4|1370.7|1370.2|2569
1614178800000|2021-02-24 15:00:00|1372.1|1371.6|1369.6|1369.1|1373.5|1373|1369.4|1368.9|2918
1614179100000|2021-02-24 15:05:00|1369.7|1369.2|1367.8|1367.3|1370.3|1369.8|1367.2|1366.7|2480
1614179400000|2021-02-24 15:10:00|1367.7|1367.2|1369.4|1368.9|1370.3|1369.8|1367|1366.5|1439
1614179700000|2021-02-24 15:15:00|1369.5|1369|1371.8|1371.3|1372|1371.5|1369.2|1368.7|1779
1614180000000|2021-02-24 15:20:00|1371.7|1371.2|1375.2|1374.7|1375.2|1374.7|1371.3|1370.8|1678
1614180300000|2021-02-24 15:25:00|1375|1374.5|1375|1374.5|1376.4|1375.9|1374.7|1374.2|1658
1614180600000|2021-02-24 15:30:00|1375.1|1374.6|1376|1375.5|1376.7|1376.2|1374.1|1373.6|1285
1614180900000|2021-02-24 15:35:00|1376.1|1375.6|1375.6|1375.1|1376.4|1375.9|1374|1373.5|1155
1614181200000|2021-02-24 15:40:00|1375.5|1375|1376.4|1375.9|1376.6|1376.1|1374.6|1374.1|1043
1614181500000|2021-02-24 15:45:00|1376.3|1375.8|1376.6|1376.1|1377|1376.5|1375.6|1375.1|1442
1614181800000|2021-02-24 15:50:00|1376.5|1376|1376.5|1376|1376.7|1376.2|1375.4|1374.9|765
1614182100000|2021-02-24 15:55:00|1376.6|1376.1|1378.5|1378|1378.9|1378.4|1376.5|1376|1214
1614182400000|2021-02-24 16:00:00|1378.6|1378.1|1379.4|1378.9|1379.6|1379.1|1378.4|1377.9|800
1614182700000|2021-02-24 16:05:00|1379.6|1379.1|1380.4|1379.9|1380.7|1380.2|1379.2|1378.7|1102
1614183000000|2021-02-24 16:10:00|1380.5|1380|1381.2|1380.7|1381.6|1381.1|1380.3|1379.8|536
1614183300000|2021-02-24 16:15:00|1381.4|1380.9|1381.8|1381.3|1382.1|1381.6|1381.3|1380.8|510
1614183600000|2021-02-24 16:20:00|1381.9|1381.4|1382.9|1382.4|1383|1382.5|1381.8|1381.3|895
1614183900000|2021-02-24 16:25:00|1382.7|1382.2|1382.1|1381.6|1384.1|1383.6|1382.1|1381.6|933
1614184200000|2021-02-24 16:30:00|1381.9|1381.4|1382.7|1382.2|1383|1382.5|1381.6|1381.1|927
1614184500000|2021-02-24 16:35:00|1382.8|1382.3|1382.4|1381.9|1383.3|1382.8|1382.2|1381.7|663
1614184800000|2021-02-24 16:40:00|1382.3|1381.8|1380.6|1380.1|1382.3|1381.8|1380.5|1380|415
1614185100000|2021-02-24 16:45:00|1380.8|1380.3|1382.9|1382.4|1382.9|1382.4|1380.5|1380|522
1614185400000|2021-02-24 16:50:00|1382.7|1382.2|1383.4|1382.9|1383.9|1383.4|1382.6|1382.1|706
1614185700000|2021-02-24 16:55:00|1383.3|1382.8|1383.4|1382.9|1383.7|1383.2|1382.9|1382.4|448
1614186000000|2021-02-24 17:00:00|1383.6|1383.1|1384.5|1384|1384.6|1384.1|1383.6|1383.1|364
1614186300000|2021-02-24 17:05:00|1384.6|1384.1|1385.1|1384.6|1385.1|1384.6|1384.1|1383.6|160
1614186600000|2021-02-24 17:10:00|1385.2|1384.7|1385.5|1385|1385.7|1385.2|1384.8|1384.3|330
1614186900000|2021-02-24 17:15:00|1385.4|1384.9|1385.3|1384.8|1385.6|1385.1|1384.9|1384.4|204
1614187200000|2021-02-24 17:20:00|1385.1|1384.6|1385.2|1384.7|1385.7|1385.2|1385|1384.5|251
1614187500000|2021-02-24 17:25:00|1385.1|1384.6|1385.9|1385.4|1386|1385.5|1384.8|1384.3|220
1614187800000|2021-02-24 17:30:00|1386|1385.5|1386.6|1386.1|1386.7|1386.2|1385.6|1385.1|241
1614188100000|2021-02-24 17:35:00|1386.5|1386|1386.3|1385.8|1386.6|1386.1|1386.1|1385.6|343
1614188400000|2021-02-24 17:40:00|1386.2|1385.7|1385.8|1385.3|1386.3|1385.8|1385.7|1385.2|241
1614188700000|2021-02-24 17:45:00|1385.9|1385.4|1385.4|1384.9|1386.1|1385.6|1385.2|1384.7|255
1614189000000|2021-02-24 17:50:00|1385.5|1385|1385.5|1385|1386.1|1385.6|1385.4|1384.9|275
1614189300000|2021-02-24 17:55:00|1385.4|1384.9|1384.8|1384.3|1385.5|1385|1384.7|1384.2|178
1614189600000|2021-02-24 18:00:00|1384.7|1384.2|1382.5|1382|1384.9|1384.4|1382.5|1382|268
1614189900000|2021-02-24 18:05:00|1382.4|1381.9|1383.6|1383.1|1383.6|1383.1|1382.2|1381.7|471
1614190200000|2021-02-24 18:10:00|1383.7|1383.2|1384|1383.5|1384.1|1383.6|1383.4|1382.9|188
1614190500000|2021-02-24 18:15:00|1383.9|1383.4|1383.4|1382.9|1384|1383.5|1383|1382.5|567
1614190800000|2021-02-24 18:20:00|1383.6|1383.1|1383.8|1383.3|1383.9|1383.4|1383|1382.5|207
1614191100000|2021-02-24 18:25:00|1384.1|1383.6|1385.1|1384.6|1385.2|1384.7|1384.1|1383.6|317
1614191400000|2021-02-24 18:30:00|1385.2|1384.7|1386|1385.5|1386|1385.5|1384.9|1384.4|653
1614191700000|2021-02-24 18:35:00|1385.9|1385.4|1386.2|1385.7|1386.5|1386|1385.9|1385.4|252
1614192000000|2021-02-24 18:40:00|1386.1|1385.6|1385.8|1385.3|1386.1|1385.6|1385.1|1384.6|655
1614192300000|2021-02-24 18:45:00|1385.7|1385.2|1385.1|1384.6|1385.8|1385.3|1385|1384.5|168
1614192600000|2021-02-24 18:50:00|1385.4|1384.9|1385.5|1385|1386|1385.5|1385.2|1384.7|388
1614192900000|2021-02-24 18:55:00|1385.6|1385.1|1385.9|1385.4|1385.9|1385.4|1385.5|1385|261
1614193200000|2021-02-24 19:00:00|1385.8|1385.3|1385.5|1385|1386.2|1385.7|1385.4|1384.9|455
1614193500000|2021-02-24 19:05:00|1385.4|1384.9|1384.8|1384.3|1385.5|1385|1384.4|1383.9|514
1614193800000|2021-02-24 19:10:00|1385|1384.5|1383.4|1382.9|1385.3|1384.8|1383.2|1382.7|439
1614194100000|2021-02-24 19:15:00|1383.5|1383|1384.1|1383.6|1384.2|1383.7|1383.4|1382.9|572
1614194400000|2021-02-24 19:20:00|1384.2|1383.7|1384.1|1383.6|1384.2|1383.7|1383.5|1383|355
1614194700000|2021-02-24 19:25:00|1384.2|1383.7|1384.1|1383.6|1384.3|1383.8|1384|1383.5|587
1614195000000|2021-02-24 19:30:00|1384.2|1383.7|1384|1383.5|1384.3|1383.8|1383.2|1382.7|1066
1614195300000|2021-02-24 19:35:00|1384.1|1383.6|1384.2|1383.7|1384.3|1383.8|1384|1383.5|664
1614195600000|2021-02-24 19:40:00|1384.3|1383.8|1385|1384.5|1385.2|1384.7|1384.3|1383.8|374
1614195900000|2021-02-24 19:45:00|1384.9|1384.4|1384.3|1383.8|1385|1384.5|1384.2|1383.7|384
1614196200000|2021-02-24 19:50:00|1384.4|1383.9|1385|1384.5|1385.2|1384.7|1384.3|1383.8|292
1614196500000|2021-02-24 19:55:00|1385.1|1384.6|1385.3|1384.8|1385.7|1385.2|1385|1384.5|301
1614196800000|2021-02-24 20:00:00|1385.4|1384.9|1385.9|1385.4|1386.1|1385.6|1385.2|1384.7|314
1614197100000|2021-02-24 20:05:00|1386.1|1385.6|1386.1|1385.6|1386.3|1385.8|1385.6|1385.1|387
1614197400000|2021-02-24 20:10:00|1386|1385.5|1386.9|1386.4|1386.9|1386.4|1385.9|1385.4|212
1614197700000|2021-02-24 20:15:00|1386.8|1386.3|1386.6|1386.1|1387.4|1386.9|1386.6|1386.1|302
1614198000000|2021-02-24 20:20:00|1386.5|1386|1387.6|1387.1|1387.7|1387.2|1386.4|1385.9|434
1614198300000|2021-02-24 20:25:00|1387.5|1387|1388.1|1387.6|1388.3|1387.8|1387.4|1386.9|374
1614198600000|2021-02-24 20:30:00|1388|1387.5|1389|1388.5|1389|1388.5|1387.9|1387.4|554
1614198900000|2021-02-24 20:35:00|1389.1|1388.6|1389.3|1388.8|1389.5|1389|1389|1388.5|749
1614199200000|2021-02-24 20:40:00|1389.4|1388.9|1388.3|1387.8|1389.4|1388.9|1388.3|1387.8|843
1614199500000|2021-02-24 20:45:00|1388.4|1387.9|1389.2|1388.7|1389.6|1389.1|1388.4|1387.9|814
1614199800000|2021-02-24 20:50:00|1389.4|1388.9|1390|1389.5|1390|1389.5|1388.8|1388.3|1490
1614200100000|2021-02-24 20:55:00|1389.9|1389.4|1389.9|1389.4|1390.7|1390.2|1389.1|1388.6|10902
1614200400000|2021-02-24 21:00:00|1390.1|1389.1|1390.3|1389.3|1390.8|1389.8|1389.7|1388.7|796
1614200700000|2021-02-24 21:05:00|1390.2|1389.2|1390.4|1389.4|1390.8|1389.8|1390|1389|171
1614201000000|2021-02-24 21:10:00|1390.3|1389.3|1390.8|1389.8|1391.2|1390.2|1390|1389|56
1614201900000|2021-02-24 21:25:00|1391.2|1390.2|1391.3|1390.3|1391.8|1390.8|1391|1390|147
1614202200000|2021-02-24 21:30:00|1391.6|1390.6|1391.8|1390.8|1391.8|1390.8|1391.3|1390.3|50
1614202500000|2021-02-24 21:35:00|||||||||2
1614202800000|2021-02-24 21:40:00|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|1
1614203100000|2021-02-24 21:45:00|1391.8|1390.8|1391.8|1390.8|1391.8|1390.8|1391.8|1390.8|12
1614203700000|2021-02-24 21:55:00|1391.4|1390.4|1391.4|1390.4|1391.4|1390.4|1391.4|1390.4|2
1614204000000|2021-02-24 22:00:00|1391.9|1390.9|1392.2|1391.2|1392.2|1391.2|1391.9|1390.9|3
1614204900000|2021-02-24 22:15:00|||||||||2
1614207600000|2021-02-24 23:00:00|1392.7|1390.7|1392.8|1390.8|1393.5|1391.5|1392.7|1390.7|0
1614207900000|2021-02-24 23:05:00|1392.7|1390.7|1393.1|1391.1|1393.1|1391.1|1392.6|1390.6|0
1614208200000|2021-02-24 23:10:00|1393.2|1391.2|1393.5|1391.5|1393.7|1391.7|1393.1|1391.1|0
1614208500000|2021-02-24 23:15:00|1393.6|1391.6|1393.6|1391.6|1393.8|1391.8|1393.3|1391.3|0
1614208800000|2021-02-24 23:20:00|1393.7|1391.7|1394|1392|1394.1|1392.1|1393.6|1391.6|0
1614209100000|2021-02-24 23:25:00|1394.1|1392.1|1393.9|1391.9|1394.1|1392.1|1393.8|1391.8|0
1614209400000|2021-02-24 23:30:00|1394|1392|1395.5|1393.5|1395.7|1393.7|1394|1392|0
1614209700000|2021-02-24 23:35:00|1395.6|1393.6|1395.3|1393.3|1395.6|1393.6|1395.2|1393.2|0
1614210000000|2021-02-24 23:40:00|1395.4|1393.4|1395.8|1393.8|1395.8|1393.8|1395.1|1393.1|0
1614210300000|2021-02-24 23:45:00|1395.7|1393.7|1396.5|1394.5|1396.7|1394.7|1395.7|1393.7|0
1614210600000|2021-02-24 23:50:00|1396.4|1394.4|1396.5|1394.5|1396.6|1394.6|1396.3|1394.3|0
1614210900000|2021-02-24 23:55:00|1396.6|1394.6|1396.9|1394.9|1397.4|1395.4|1396.5|1394.5|0
1614211200000|2021-02-25 00:00:00|1396.8|1394.8|1396|1394|1397|1395|1396|1394|0
1614211500000|2021-02-25 00:05:00|1396.1|1394.1|1395.9|1393.9|1396.3|1394.3|1395.8|1393.8|0
1614211800000|2021-02-25 00:10:00|1396|1394|1393.7|1391.7|1396.1|1394.1|1393.6|1391.6|0
1614212100000|2021-02-25 00:15:00|1393.6|1391.6|1393.6|1391.6|1393.9|1391.9|1393.3|1391.3|0
1614212400000|2021-02-25 00:20:00|1393.5|1391.5|1394.2|1392.2|1394.4|1392.4|1393.4|1391.4|0
1614212700000|2021-02-25 00:25:00|1394.3|1392.3|1395|1393|1395.6|1393.6|1394.3|1392.3|0
1614213000000|2021-02-25 00:30:00|1395.1|1393.1|1395.1|1393.1|1395.4|1393.4|1394.7|1392.7|0
1614213300000|2021-02-25 00:35:00|1395.2|1393.2|1393.7|1391.7|1395.2|1393.2|1393.6|1391.6|0
1614213600000|2021-02-25 00:40:00|1393.6|1391.6|1394.1|1392.1|1394.5|1392.5|1393.6|1391.6|0
1614213900000|2021-02-25 00:45:00|1394.2|1392.2|1394.7|1392.7|1394.9|1392.9|1394.2|1392.2|0
1614214200000|2021-02-25 00:50:00|1394.6|1392.6|1394.6|1392.6|1394.9|1392.9|1394.5|1392.5|0
1614214500000|2021-02-25 00:55:00|1394.7|1392.7|1394.6|1392.6|1394.9|1392.9|1394.4|1392.4|0
1614214800000|2021-02-25 01:00:00|1391.7|1390.7|1392|1391|1395.4|1394.4|1391.7|1390.7|261
1614215100000|2021-02-25 01:05:00|1392.1|1391.1|1391.1|1390.1|1392.6|1391.6|1390.2|1389.2|208
1614215400000|2021-02-25 01:10:00|1391.3|1390.3|1393.9|1392.9|1393.9|1392.9|1391.1|1390.1|91
1614215700000|2021-02-25 01:15:00|1393.8|1392.8|1394.3|1393.3|1395.5|1394.5|1393.4|1392.4|41
1614216000000|2021-02-25 01:20:00|1394.8|1393.8|1395.3|1394.3|1395.3|1394.3|1394.8|1393.8|38
1614216300000|2021-02-25 01:25:00|1395.9|1394.9|1395.1|1394.1|1395.9|1394.9|1394.6|1393.6|39
1614216600000|2021-02-25 01:30:00|1394.9|1393.9|1394.8|1393.8|1396.1|1395.1|1393.3|1392.3|45
1614216900000|2021-02-25 01:35:00|1394.5|1393.5|1390.9|1389.9|1394.5|1393.5|1390.9|1389.9|4
1614217200000|2021-02-25 01:40:00|1390|1389|1391.4|1390.4|1391.4|1390.4|1389.6|1388.6|14
1614217500000|2021-02-25 01:45:00|1392.8|1391.8|1391.4|1390.4|1393.5|1392.5|1391.4|1390.4|6
1614217800000|2021-02-25 01:50:00|1390.5|1389.5|1388.5|1387.5|1390.5|1389.5|1388.5|1387.5|22
1614218100000|2021-02-25 01:55:00|1389.1|1388.1|1388.4|1387.4|1389.5|1388.5|1388.4|1387.4|16
1614218400000|2021-02-25 02:00:00|1388.3|1387.3|1391.4|1390.4|1391.4|1390.4|1388|1387|11
1614218700000|2021-02-25 02:05:00|1390.8|1389.8|1391.8|1390.8|1392.3|1391.3|1390.5|1389.5|16
1614219000000|2021-02-25 02:10:00|1392.2|1391.2|1394.3|1393.3|1394.3|1393.3|1392|1391|23
1614219300000|2021-02-25 02:15:00|1394.7|1393.7|1396.1|1395.1|1396.1|1395.1|1394.6|1393.6|41
1614219600000|2021-02-25 02:20:00|1396.7|1395.7|1397.5|1396.5|1397.6|1396.6|1396.7|1395.7|63
1614219900000|2021-02-25 02:25:00|1397.7|1396.7|1398.4|1397.4|1398.4|1397.4|1396.7|1395.7|16
1614220200000|2021-02-25 02:30:00|1398.2|1397.2|1398.7|1397.7|1398.7|1397.7|1397.5|1396.5|11
1614220500000|2021-02-25 02:35:00|1398.9|1397.9|1399.8|1398.8|1399.8|1398.8|1398.9|1397.9|64
1614220800000|2021-02-25 02:40:00|1400|1399|1399.7|1398.7|1400|1399|1398.9|1397.9|30
1614221100000|2021-02-25 02:45:00|1399.4|1398.4|1401|1400|1401.1|1400.1|1399.4|1398.4|83
1614221400000|2021-02-25 02:50:00|1400.9|1399.9|1399.6|1398.6|1400.9|1399.9|1399.6|1398.6|10
1614221700000|2021-02-25 02:55:00|1399.2|1398.2|1398.5|1397.5|1399.4|1398.4|1398.5|1397.5|21
1614222000000|2021-02-25 03:00:00|1398.4|1397.4|1397.4|1396.4|1398.6|1397.6|1397.4|1396.4|17
1614222300000|2021-02-25 03:05:00|1397.9|1396.9|1398.9|1397.9|1399.2|1398.2|1397.9|1396.9|8
1614222600000|2021-02-25 03:10:00|1398.8|1397.8|1398.9|1397.9|1398.9|1397.9|1398.8|1397.8|5
1614222900000|2021-02-25 03:15:00|1399.2|1398.2|1398.7|1397.7|1399.2|1398.2|1398.5|1397.5|9
1614223200000|2021-02-25 03:20:00|1398.4|1397.4|1398.3|1397.3|1398.4|1397.4|1397.8|1396.8|36
1614223500000|2021-02-25 03:25:00|1398.5|1397.5|1399.5|1398.5|1399.6|1398.6|1398.5|1397.5|7
1614223800000|2021-02-25 03:30:00|1399.9|1398.9|1400.2|1399.2|1400.2|1399.2|1399.9|1398.9|3
1614224400000|2021-02-25 03:40:00|1400.8|1399.8|1400.5|1399.5|1400.9|1399.9|1400.5|1399.5|18
1614224700000|2021-02-25 03:45:00|1400.6|1399.6|1400.3|1399.3|1401|1400|1400.3|1399.3|27
1614225000000|2021-02-25 03:50:00|1399.8|1398.8|1400.6|1399.6|1400.6|1399.6|1399.8|1398.8|9
1614225300000|2021-02-25 03:55:00|1401.1|1400.1|1401.4|1400.4|1401.4|1400.4|1400.9|1399.9|8
1614225600000|2021-02-25 04:00:00|1401.6|1400.6|1402.6|1401.6|1402.6|1401.6|1401.6|1400.6|138
1614225900000|2021-02-25 04:05:00|1402.8|1401.8|1403.3|1402.3|1403.3|1402.3|1402.8|1401.8|21
1614226200000|2021-02-25 04:10:00|1403.1|1402.1|1403.7|1402.7|1403.8|1402.8|1403|1402|36
1614226500000|2021-02-25 04:15:00|1403.8|1402.8|1404.1|1403.1|1404.2|1403.2|1403.7|1402.7|58
1614226800000|2021-02-25 04:20:00|1404|1403|1403.8|1402.8|1404.1|1403.1|1403.5|1402.5|48
1614227100000|2021-02-25 04:25:00|1404|1403|1403.5|1402.5|1404.1|1403.1|1403.5|1402.5|78
1614227400000|2021-02-25 04:30:00|1403.6|1402.6|1403.6|1402.6|1403.8|1402.8|1403.5|1402.5|22
1614227700000|2021-02-25 04:35:00|1403.2|1402.2|1403.6|1402.6|1403.6|1402.6|1403.2|1402.2|6
1614228000000|2021-02-25 04:40:00|1403.8|1402.8|1403.9|1402.9|1404|1403|1403.6|1402.6|52
1614228300000|2021-02-25 04:45:00|1403.8|1402.8|1404.2|1403.2|1404.7|1403.7|1403.6|1402.6|38
1614228600000|2021-02-25 04:50:00|1404.1|1403.1|1404.4|1403.4|1404.5|1403.5|1404|1403|18
1614228900000|2021-02-25 04:55:00|1404.2|1403.2|1404.2|1403.2|1404.2|1403.2|1404.2|1403.2|1
1614229200000|2021-02-25 05:00:00|1403.6|1402.6|1405.2|1404.2|1406.3|1405.3|1403.6|1402.6|107
1614229500000|2021-02-25 05:05:00|1405.3|1404.3|1403.3|1402.3|1405.8|1404.8|1403.3|1402.3|124
1614229800000|2021-02-25 05:10:00|1403.1|1402.1|1403.1|1402.1|1403.1|1402.1|1403.1|1402.1|1
1614230100000|2021-02-25 05:15:00|1403.3|1402.3|1403.7|1402.7|1403.7|1402.7|1403.3|1402.3|4
1614230400000|2021-02-25 05:20:00|1404.4|1403.4|1405|1404|1405.1|1404.1|1404.4|1403.4|79
1614230700000|2021-02-25 05:25:00|1404.3|1403.3|1403.8|1402.8|1404.3|1403.3|1403.8|1402.8|2
1614231000000|2021-02-25 05:30:00|1404.1|1403.1|1404|1403|1404.1|1403.1|1404|1403|3
1614231300000|2021-02-25 05:35:00|1404.7|1403.7|1405.7|1404.7|1405.7|1404.7|1404.7|1403.7|9
1614231600000|2021-02-25 05:40:00|1405.8|1404.8|1406.2|1405.2|1406.2|1405.2|1405.5|1404.5|70
1614231900000|2021-02-25 05:45:00|1406.5|1405.5|1406.5|1405.5|1406.7|1405.7|1406.4|1405.4|12
1614232200000|2021-02-25 05:50:00|1406.2|1405.2|1404.7|1403.7|1406.2|1405.2|1404.7|1403.7|26
1614232500000|2021-02-25 05:55:00|1405.3|1404.3|1404|1403|1405.4|1404.4|1404|1403|13
1614232800000|2021-02-25 06:00:00|1404.7|1403.7|1403.3|1402.3|1404.7|1403.7|1403.3|1402.3|23
1614233100000|2021-02-25 06:05:00|1402.9|1401.9|1401.3|1400.3|1403.1|1402.1|1400.7|1399.7|53
1614233400000|2021-02-25 06:10:00|1401.4|1400.4|1401.1|1400.1|1401.7|1400.7|1400.8|1399.8|30
1614233700000|2021-02-25 06:15:00|1401.5|1400.5|1400.9|1399.9|1401.5|1400.5|1400.9|1399.9|30
1614234000000|2021-02-25 06:20:00|1402.7|1401.7|1402.6|1401.6|1402.7|1401.7|1402.6|1401.6|4
1614234300000|2021-02-25 06:25:00|1403.1|1402.1|1401.9|1400.9|1403.1|1402.1|1401.9|1400.9|12
1614234600000|2021-02-25 06:30:00|1402.5|1401.5|1402.6|1401.6|1403|1402|1402.2|1401.2|58
1614234900000|2021-02-25 06:35:00|1402.3|1401.3|1402.1|1401.1|1402.3|1401.3|1401.9|1400.9|55
1614235200000|2021-02-25 06:40:00|1401.8|1400.8|1400.6|1399.6|1401.8|1400.8|1400.4|1399.4|41
1614235500000|2021-02-25 06:45:00|1400.5|1399.5|1400|1399|1400.5|1399.5|1399.6|1398.6|7
1614235800000|2021-02-25 06:50:00|1399.9|1398.9|1401|1400|1401|1400|1399.7|1398.7|9
1614236100000|2021-02-25 06:55:00|1401.5|1400.5|1402.2|1401.2|1402.2|1401.2|1401.3|1400.3|40
1614236400000|2021-02-25 07:00:00|1401.7|1400.7|1400.8|1399.8|1401.8|1400.8|1400|1399|251
1614236700000|2021-02-25 07:05:00|1400.9|1399.9|1400.4|1399.4|1401.1|1400.1|1399.9|1398.9|67
1614237000000|2021-02-25 07:10:00|1400.5|1399.5|1400.1|1399.1|1400.6|1399.6|1399.8|1398.8|13
1614237300000|2021-02-25 07:15:00|1400.4|1399.4|1400.4|1399.4|1400.8|1399.8|1400.4|1399.4|12
1614237600000|2021-02-25 07:20:00|1401|1400|1400.9|1399.9|1401|1400|1400.9|1399.9|2
1614237900000|2021-02-25 07:25:00|1399.8|1398.8|1398.7|1397.7|1399.8|1398.8|1398.7|1397.7|30
1614238200000|2021-02-25 07:30:00|1398.9|1397.9|1398.8|1397.8|1398.9|1397.9|1398.5|1397.5|46
1614238500000|2021-02-25 07:35:00|1397.9|1396.9|1398.3|1397.3|1398.4|1397.4|1397.4|1396.4|43
1614238800000|2021-02-25 07:40:00|1398.8|1397.8|1399.4|1398.4|1399.8|1398.8|1398.8|1397.8|8
1614239100000|2021-02-25 07:45:00|1399.2|1398.2|1398.9|1397.9|1399.2|1398.2|1398.9|1397.9|3
1614239400000|2021-02-25 07:50:00|1399.2|1398.2|1398.2|1397.2|1399.2|1398.2|1397.7|1396.7|45
1614239700000|2021-02-25 07:55:00|1398.4|1397.4|1398.7|1397.7|1399|1398|1398|1397|92
1614240000000|2021-02-25 08:00:00|1398.8|1397.8|1400.2|1399.2|1400.6|1399.6|1398.7|1397.7|327
1614240300000|2021-02-25 08:05:00|1400.3|1399.3|1399.4|1398.4|1400.6|1399.6|1398.2|1397.2|352
1614240600000|2021-02-25 08:10:00|1399.2|1398.2|1398.6|1397.6|1399.5|1398.5|1397.6|1396.6|573
1614240900000|2021-02-25 08:15:00|1398.7|1397.7|1396.5|1395.5|1399.7|1398.7|1396.3|1395.3|236
1614241200000|2021-02-25 08:20:00|1396.4|1395.4|1397.5|1396.5|1397.8|1396.8|1395.6|1394.6|247
1614241500000|2021-02-25 08:25:00|1397.3|1396.3|1398.2|1397.2|1399|1398|1397.2|1396.2|176
1614241800000|2021-02-25 08:30:00|1398.1|1397.1|1396.2|1395.2|1398.1|1397.1|1396.2|1395.2|146
1614242100000|2021-02-25 08:35:00|1396.4|1395.4|1397.1|1396.1|1397.1|1396.1|1396|1395|204
1614242400000|2021-02-25 08:40:00|1396.9|1395.9|1396.9|1395.9|1398|1397|1396.7|1395.7|83
1614242700000|2021-02-25 08:45:00|1396.5|1395.5|1396.4|1395.4|1397.7|1396.7|1396.4|1395.4|78
1614243000000|2021-02-25 08:50:00|1396.6|1395.6|1397.7|1396.7|1397.8|1396.8|1396.3|1395.3|95
1614243300000|2021-02-25 08:55:00|1397.8|1396.8|1397.4|1396.4|1397.8|1396.8|1396.5|1395.5|123
1614243600000|2021-02-25 09:00:00|1397.2|1396.2|1395.5|1394.5|1397.2|1396.2|1395|1394|407
1614243900000|2021-02-25 09:05:00|1395.6|1394.6|1395.4|1394.4|1395.6|1394.6|1394.2|1393.2|359
1614244200000|2021-02-25 09:10:00|1395.5|1394.5|1397.4|1396.4|1397.5|1396.5|1395.4|1394.4|337
1614244500000|2021-02-25 09:15:00|1397.3|1396.3|1397.4|1396.4|1398.3|1397.3|1397.2|1396.2|601
1614244800000|2021-02-25 09:20:00|1397.6|1396.6|1396.1|1395.1|1397.8|1396.8|1395.8|1394.8|270
1614245100000|2021-02-25 09:25:00|1396.3|1395.3|1396.4|1395.4|1396.5|1395.5|1395.5|1394.5|229
1614245400000|2021-02-25 09:30:00|1396.6|1395.6|1396.1|1395.1|1397|1396|1395.7|1394.7|214
1614245700000|2021-02-25 09:35:00|1396.2|1395.2|1395.9|1394.9|1396.7|1395.7|1395.4|1394.4|65
1614246000000|2021-02-25 09:40:00|1395.7|1394.7|1395.8|1394.8|1396|1395|1395.3|1394.3|197
1614246300000|2021-02-25 09:45:00|1395.4|1394.4|1395.1|1394.1|1395.4|1394.4|1394.8|1393.8|61
1614246600000|2021-02-25 09:50:00|1395.5|1394.5|1394.6|1393.6|1395.7|1394.7|1394.6|1393.6|112
1614246900000|2021-02-25 09:55:00|1394.7|1393.7|1396.5|1395.5|1396.7|1395.7|1394.5|1393.5|141
1614247200000|2021-02-25 10:00:00|1396.6|1395.6|1396.1|1395.1|1396.7|1395.7|1396|1395|94
1614247500000|2021-02-25 10:05:00|1396|1395|1395.4|1394.4|1396.2|1395.2|1394.9|1393.9|68
1614247800000|2021-02-25 10:10:00|1395.5|1394.5|1396.2|1395.2|1396.2|1395.2|1395.4|1394.4|213
1614248100000|2021-02-25 10:15:00|1396|1395|1396.7|1395.7|1397|1396|1395.8|1394.8|213
1614248400000|2021-02-25 10:20:00|1396.5|1395.5|1396.8|1395.8|1397.1|1396.1|1396.5|1395.5|164
1614248700000|2021-02-25 10:25:00|1396.9|1395.9|1396.9|1395.9|1397.4|1396.4|1396.8|1395.8|52
1614249000000|2021-02-25 10:30:00|1396.2|1395.2|1397|1396|1397.2|1396.2|1396.2|1395.2|46
1614249300000|2021-02-25 10:35:00|1397.4|1396.4|1397.9|1396.9|1398.5|1397.5|1397.2|1396.2|137
1614249600000|2021-02-25 10:40:00|1398.2|1397.2|1397.8|1396.8|1398.4|1397.4|1397.5|1396.5|63
1614249900000|2021-02-25 10:45:00|1397.4|1396.4|1397.3|1396.3|1397.8|1396.8|1397.1|1396.1|84
1614250200000|2021-02-25 10:50:00|1397.6|1396.6|1397.9|1396.9|1398|1397|1397.5|1396.5|60
1614250500000|2021-02-25 10:55:00|1398|1397|1398.4|1397.4|1398.4|1397.4|1397.7|1396.7|66
1614250800000|2021-02-25 11:00:00|1398.5|1397.5|1398.4|1397.4|1399.1|1398.1|1398.4|1397.4|208
1614251100000|2021-02-25 11:05:00|1398.3|1397.3|1397.9|1396.9|1398.6|1397.6|1397.7|1396.7|64
1614251400000|2021-02-25 11:10:00|1397.7|1396.7|1397.4|1396.4|1397.9|1396.9|1397.3|1396.3|94
1614251700000|2021-02-25 11:15:00|1397.3|1396.3|1396.3|1395.3|1397.3|1396.3|1396.1|1395.1|138
1614252000000|2021-02-25 11:20:00|1396.4|1395.4|1395.1|1394.1|1396.7|1395.7|1394.1|1393.1|182
1614252300000|2021-02-25 11:25:00|1394.9|1393.9|1393.8|1392.8|1395.1|1394.1|1393.2|1392.2|384
1614252600000|2021-02-25 11:30:00|1393.7|1392.7|1393.5|1392.5|1393.8|1392.8|1393.1|1392.1|255
1614252900000|2021-02-25 11:35:00|1393.4|1392.4|1392.5|1391.5|1394|1393|1392.5|1391.5|115
1614253200000|2021-02-25 11:40:00|1392.2|1391.2|1392.3|1391.3|1392.8|1391.8|1391.4|1390.4|316
1614253500000|2021-02-25 11:45:00|1392.1|1391.1|1390.6|1389.6|1392.3|1391.3|1390.6|1389.6|365
1614253800000|2021-02-25 11:50:00|1390.7|1389.7|1391.5|1390.5|1392.1|1391.1|1390.7|1389.7|198
1614254100000|2021-02-25 11:55:00|1391.4|1390.4|1391.5|1390.5|1392|1391|1390.8|1389.8|198
1614254400000|2021-02-25 12:00:00|1391.6|1390.6|1391.9|1390.9|1392.2|1391.2|1391.3|1390.3|137
1614254700000|2021-02-25 12:05:00|1391.8|1390.8|1391|1390|1391.9|1390.9|1390.5|1389.5|173
1614255000000|2021-02-25 12:10:00|1390.7|1389.7|1391.5|1390.5|1391.6|1390.6|1390.7|1389.7|101
1614255300000|2021-02-25 12:15:00|1391.4|1390.4|1391.4|1390.4|1391.8|1390.8|1391|1390|37
1614255600000|2021-02-25 12:20:00|1391.7|1390.7|1392.4|1391.4|1392.6|1391.6|1391.3|1390.3|149
1614255900000|2021-02-25 12:25:00|1392.5|1391.5|1392.7|1391.7|1393.1|1392.1|1392.2|1391.2|101
1614256200000|2021-02-25 12:30:00|1392.6|1391.6|1392.2|1391.2|1392.7|1391.7|1392.2|1391.2|159
1614256500000|2021-02-25 12:35:00|1392|1391|1391.6|1390.6|1392|1391|1391.5|1390.5|48
1614256800000|2021-02-25 12:40:00|1392|1391|1390.3|1389.3|1392|1391|1390.3|1389.3|74
1614257100000|2021-02-25 12:45:00|1390.2|1389.2|1389.4|1388.4|1390.4|1389.4|1389.3|1388.3|157
1614257400000|2021-02-25 12:50:00|1389.3|1388.3|1389.6|1388.6|1389.7|1388.7|1389.1|1388.1|133
1614257700000|2021-02-25 12:55:00|1389.8|1388.8|1389.9|1388.9|1390.5|1389.5|1389.7|1388.7|141
1614258000000|2021-02-25 13:00:00|1390|1389|1389.5|1388.5|1390.1|1389.1|1389|1388|211
1614258300000|2021-02-25 13:05:00|1389.4|1388.4|1390|1389|1390.7|1389.7|1389.4|1388.4|193
1614258600000|2021-02-25 13:10:00|1389.6|1388.6|1388.5|1387.5|1389.9|1388.9|1388.5|1387.5|105
1614258900000|2021-02-25 13:15:00|1388.6|1387.6|1389.5|1388.5|1389.8|1388.8|1388.4|1387.4|146
1614259200000|2021-02-25 13:20:00|1389.2|1388.2|1389.7|1388.7|1389.9|1388.9|1388.8|1387.8|95
1614259500000|2021-02-25 13:25:00|1389.5|1388.5|1388.9|1387.9|1389.8|1388.8|1388.8|1387.8|248
1614259800000|2021-02-25 13:30:00|1389|1388|1390.3|1389.3|1390.3|1389.3|1388.3|1387.3|590
1614260100000|2021-02-25 13:35:00|1390.2|1389.2|1391.2|1390.2|1391.6|1390.6|1390.1|1389.1|336
1614260400000|2021-02-25 13:40:00|1391.1|1390.1|1391|1390|1391.5|1390.5|1390.6|1389.6|256
1614260700000|2021-02-25 13:45:00|1391.1|1390.1|1392.6|1391.6|1392.9|1391.9|1390.8|1389.8|662
1614261000000|2021-02-25 13:50:00|1392.5|1391.5|1391.3|1390.3|1392.5|1391.5|1391.2|1390.2|166
1614261300000|2021-02-25 13:55:00|1391.2|1390.2|1389.9|1388.9|1391.3|1390.3|1389.8|1388.8|354
1614261600000|2021-02-25 14:00:00|1389.8|1388.8|1390.2|1389.2|1390.2|1389.2|1389.1|1388.1|451
1614261900000|2021-02-25 14:05:00|1390.1|1389.1|1389|1388|1390.1|1389.1|1388.4|1387.4|811
1614262200000|2021-02-25 14:10:00|1389.1|1388.1|1388.4|1387.4|1389.1|1388.1|1388.3|1387.3|179
1614262500000|2021-02-25 14:15:00|1388.6|1387.6|1388.5|1387.5|1388.9|1387.9|1388.2|1387.2|300
1614262800000|2021-02-25 14:20:00|1388.4|1387.4|1388.4|1387.4|1388.5|1387.5|1388|1387|252
1614263100000|2021-02-25 14:25:00|1388.6|1387.6|1389.9|1388.9|1389.9|1388.9|1388.6|1387.6|585
1614263400000|2021-02-25 14:30:00|1389.6|1389.1|1390.7|1390.2|1390.7|1390.2|1388.3|1387.8|4882
1614263700000|2021-02-25 14:35:00|1390.8|1390.3|1393.3|1392.8|1393.6|1393.1|1390.8|1390.3|1833
1614264000000|2021-02-25 14:40:00|1393.2|1392.7|1392.7|1392.2|1393.5|1393|1392|1391.5|1358
1614264300000|2021-02-25 14:45:00|1392.6|1392.1|1391.6|1391.1|1393.3|1392.8|1391.5|1391|934
1614264600000|2021-02-25 14:50:00|1391.7|1391.2|1392.3|1391.8|1393.4|1392.9|1391.2|1390.7|1125
1614264900000|2021-02-25 14:55:00|1392.2|1391.7|1392.8|1392.3|1393.5|1393|1392|1391.5|962
1614265200000|2021-02-25 15:00:00|1392.7|1392.2|1390.3|1389.8|1392.7|1392.2|1390.3|1389.8|1380
1614265500000|2021-02-25 15:05:00|1390.4|1389.9|1389.1|1388.6|1390.4|1389.9|1387.2|1386.7|1394
1614265800000|2021-02-25 15:10:00|1389|1388.5|1387.1|1386.6|1389.6|1389.1|1386.1|1385.6|1411
1614266100000|2021-02-25 15:15:00|1387|1386.5|1388.6|1388.1|1388.9|1388.4|1386.5|1386|1092
1614266400000|2021-02-25 15:20:00|1388.8|1388.3|1389.6|1389.1|1391.6|1391.1|1388.8|1388.3|1066
1614266700000|2021-02-25 15:25:00|1389.7|1389.2|1387.2|1386.7|1389.8|1389.3|1386.4|1385.9|1355
1614267000000|2021-02-25 15:30:00|1387.1|1386.6|1386.1|1385.6|1387.4|1386.9|1385.8|1385.3|1243
1614267300000|2021-02-25 15:35:00|1385.9|1385.4|1384.9|1384.4|1386|1385.5|1384.1|1383.6|1008
1614267600000|2021-02-25 15:40:00|1384.8|1384.3|1385.3|1384.8|1386.1|1385.6|1383.7|1383.2|772
1614267900000|2021-02-25 15:45:00|1385.2|1384.7|1382.6|1382.1|1385.2|1384.7|1382.5|1382|1421
1614268200000|2021-02-25 15:50:00|1382.5|1382|1382.1|1381.6|1383.9|1383.4|1381.2|1380.7|1743
1614268500000|2021-02-25 15:55:00|1382|1381.5|1383.5|1383|1383.7|1383.2|1381.8|1381.3|1328
1614268800000|2021-02-25 16:00:00|1383.6|1383.1|1384.3|1383.8|1384.9|1384.4|1382.4|1381.9|979
1614269100000|2021-02-25 16:05:00|1384.2|1383.7|1385|1384.5|1385.1|1384.6|1382.6|1382.1|1293
1614269400000|2021-02-25 16:10:00|1385.1|1384.6|1384.2|1383.7|1385.3|1384.8|1383.8|1383.3|696
1614269700000|2021-02-25 16:15:00|1384.3|1383.8|1385.3|1384.8|1385.6|1385.1|1383.1|1382.6|856
1614270000000|2021-02-25 16:20:00|1385.4|1384.9|1384.8|1384.3|1386.8|1386.3|1383.9|1383.4|1246
1614270300000|2021-02-25 16:25:00|1384.7|1384.2|1384.3|1383.8|1385.5|1385|1383.9|1383.4|691
1614270600000|2021-02-25 16:30:00|1384.4|1383.9|1383|1382.5|1384.5|1384|1382.6|1382.1|1459
1614270900000|2021-02-25 16:35:00|1382.9|1382.4|1381.5|1381|1383|1382.5|1381|1380.5|987
1614271200000|2021-02-25 16:40:00|1381.3|1380.8|1380.2|1379.7|1381.5|1381|1379.8|1379.3|732
1614271500000|2021-02-25 16:45:00|1380.1|1379.6|1378.2|1377.7|1380.1|1379.6|1378.1|1377.6|577
1614271800000|2021-02-25 16:50:00|1378.1|1377.6|1379.7|1379.2|1380.2|1379.7|1377.1|1376.6|1177
1614272100000|2021-02-25 16:55:00|1379.6|1379.1|1378|1377.5|1380|1379.5|1377.6|1377.1|907
1614272400000|2021-02-25 17:00:00|1377.7|1377.2|1378.1|1377.6|1378.5|1378|1376.7|1376.2|1168
1614272700000|2021-02-25 17:05:00|1378.2|1377.7|1378.2|1377.7|1378.7|1378.2|1377|1376.5|571
1614273000000|2021-02-25 17:10:00|1378.3|1377.8|1378.6|1378.1|1379.4|1378.9|1376.1|1375.6|1437
1614273300000|2021-02-25 17:15:00|1378.5|1378|1377.9|1377.4|1379.3|1378.8|1377.8|1377.3|886
1614273600000|2021-02-25 17:20:00|1378|1377.5|1377.6|1377.1|1378.6|1378.1|1376.7|1376.2|802
1614273900000|2021-02-25 17:25:00|1377.7|1377.2|1375.7|1375.2|1377.7|1377.2|1375|1374.5|866
1614274200000|2021-02-25 17:30:00|1375.6|1375.1|1374.2|1373.7|1375.7|1375.2|1373.5|1373|1351
1614274500000|2021-02-25 17:35:00|1374.3|1373.8|1374.5|1374|1374.8|1374.3|1373|1372.5|989
1614274800000|2021-02-25 17:40:00|1374.8|1374.3|1374|1373.5|1374.8|1374.3|1373.1|1372.6|647
1614275100000|2021-02-25 17:45:00|1374.1|1373.6|1372.9|1372.4|1374.7|1374.2|1372.2|1371.7|729
1614275400000|2021-02-25 17:50:00|1372.8|1372.3|1369.5|1369|1373.1|1372.6|1369.5|1369|568
1614275700000|2021-02-25 17:55:00|1369.3|1368.8|1368.3|1367.8|1370.4|1369.9|1367.3|1366.8|1187
1614276000000|2021-02-25 18:00:00|1367.9|1367.4|1365.4|1364.9|1369.6|1369.1|1364.8|1364.3|2165
1614276300000|2021-02-25 18:05:00|1365.5|1365|1366.2|1365.7|1366.4|1365.9|1363|1362.5|2088
1614276600000|2021-02-25 18:10:00|1366.1|1365.6|1367.8|1367.3|1367.9|1367.4|1364.9|1364.4|819
1614276900000|2021-02-25 18:15:00|1367.6|1367.1|1368.3|1367.8|1368.3|1367.8|1365.6|1365.1|1314
1614277200000|2021-02-25 18:20:00|1368.4|1367.9|1369.1|1368.6|1369.5|1369|1367.8|1367.3|1600
1614277500000|2021-02-25 18:25:00|1369|1368.5|1367.2|1366.7|1369.1|1368.6|1366.8|1366.3|1287
1614277800000|2021-02-25 18:30:00|1367.1|1366.6|1364.9|1364.4|1368.1|1367.6|1364.5|1364|1379
1614278100000|2021-02-25 18:35:00|1364.7|1364.2|1365.7|1365.2|1365.8|1365.3|1363|1362.5|851
1614278400000|2021-02-25 18:40:00|1365.8|1365.3|1366.6|1366.1|1367.5|1367|1364.4|1363.9|683
1614278700000|2021-02-25 18:45:00|1366.5|1366|1367|1366.5|1367.1|1366.6|1365.2|1364.7|567
1614279000000|2021-02-25 18:50:00|1366.9|1366.4|1364.7|1364.2|1367|1366.5|1364.3|1363.8|378
1614279300000|2021-02-25 18:55:00|1364.6|1364.1|1365.6|1365.1|1365.9|1365.4|1363.6|1363.1|588
1614279600000|2021-02-25 19:00:00|1365.7|1365.2|1367.8|1367.3|1368.2|1367.7|1364.3|1363.8|805
1614279900000|2021-02-25 19:05:00|1367.9|1367.4|1370.3|1369.8|1370.3|1369.8|1367.7|1367.2|760
1614280200000|2021-02-25 19:10:00|1370.2|1369.7|1371.5|1371|1371.9|1371.4|1370|1369.5|557
1614280500000|2021-02-25 19:15:00|1371.6|1371.1|1373.2|1372.7|1373.2|1372.7|1371.4|1370.9|685
1614280800000|2021-02-25 19:20:00|1373.1|1372.6|1374.1|1373.6|1374.4|1373.9|1372.6|1372.1|816
1614281100000|2021-02-25 19:25:00|1374|1373.5|1373.4|1372.9|1374.1|1373.6|1373|1372.5|436
1614281400000|2021-02-25 19:30:00|1373.3|1372.8|1371.4|1370.9|1373.3|1372.8|1371.4|1370.9|519
1614281700000|2021-02-25 19:35:00|1371.6|1371.1|1369.5|1369|1371.6|1371.1|1369.4|1368.9|624
1614282000000|2021-02-25 19:40:00|1369.6|1369.1|1369.3|1368.8|1370.5|1370|1369.2|1368.7|506
1614282300000|2021-02-25 19:45:00|1369.2|1368.7|1369.1|1368.6|1370|1369.5|1368.4|1367.9|835
1614282600000|2021-02-25 19:50:00|1369.3|1368.8|1368.3|1367.8|1370|1369.5|1368.1|1367.6|549
1614282900000|2021-02-25 19:55:00|1368.4|1367.9|1367.9|1367.4|1369.1|1368.6|1367.7|1367.2|508
1614283200000|2021-02-25 20:00:00|1367.6|1367.1|1366.8|1366.3|1368.8|1368.3|1366.8|1366.3|504
1614283500000|2021-02-25 20:05:00|1367.2|1366.7|1364.9|1364.4|1367.3|1366.8|1364.4|1363.9|572
1614283800000|2021-02-25 20:10:00|1364.8|1364.3|1363.9|1363.4|1366.3|1365.8|1363.2|1362.7|1089
1614284100000|2021-02-25 20:15:00|1363.5|1363|1362.9|1362.4|1364.1|1363.6|1362.1|1361.6|967
1614284400000|2021-02-25 20:20:00|1362.8|1362.3|1360.6|1360.1|1363.7|1363.2|1360.3|1359.8|983
1614284700000|2021-02-25 20:25:00|1360.7|1360.2|1359.8|1359.3|1361.9|1361.4|1359.7|1359.2|1425
1614285000000|2021-02-25 20:30:00|1359.7|1359.2|1358.4|1357.9|1361.4|1360.9|1358.1|1357.6|2147
1614285300000|2021-02-25 20:35:00|1358.3|1357.8|1357.8|1357.3|1359|1358.5|1356.5|1356|1295
1614285600000|2021-02-25 20:40:00|1358|1357.5|1359.7|1359.2|1359.9|1359.4|1356.4|1355.9|1607
1614285900000|2021-02-25 20:45:00|1359.8|1359.3|1361.5|1361|1362.7|1362.2|1359.4|1358.9|2667
1614286200000|2021-02-25 20:50:00|1361.3|1360.8|1360.6|1360.1|1361.7|1361.2|1359.5|1359|3338
1614286500000|2021-02-25 20:55:00|1360.5|1360|1358.4|1357.9|1360.5|1360|1358.4|1357.9|7895
1614286800000|2021-02-25 21:00:00|1358.3|1357.8|1359.7|1358.7|1360.8|1359.8|1357.9|1356.9|945
1614287100000|2021-02-25 21:05:00|1359.9|1358.9|1359.6|1358.6|1360.8|1359.8|1359.4|1358.4|175
1614287400000|2021-02-25 21:10:00|1359.3|1358.3|1359.5|1358.5|1360.5|1359.5|1357.8|1356.8|203
1614287700000|2021-02-25 21:15:00|1360.2|1359.2|1360.8|1359.8|1360.8|1359.8|1360.1|1359.1|25
1614288000000|2021-02-25 21:20:00|1360.4|1359.4|1359.6|1358.6|1360.4|1359.4|1359.2|1358.2|5
1614288300000|2021-02-25 21:25:00|1360.7|1359.7|1360.8|1359.8|1361.1|1360.1|1360.5|1359.5|28
1614288600000|2021-02-25 21:30:00|1359.9|1358.9|1360.2|1359.2|1360.2|1359.2|1359.9|1358.9|6
1614288900000|2021-02-25 21:35:00|1358.1|1357.1|1358.1|1357.1|1358.1|1357.1|1358.1|1357.1|1
1614289200000|2021-02-25 21:40:00|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|5
1614289800000|2021-02-25 21:50:00|1359|1358|1358.8|1357.8|1359|1358|1358.8|1357.8|7
1614290100000|2021-02-25 21:55:00|1358.5|1357.5|1357.1|1356.1|1358.7|1357.7|1357.1|1356.1|31
1614294000000|2021-02-25 23:00:00|1357.6|1355.6|1360.1|1358.1|1360.6|1358.6|1355.2|1353.2|0
1614294300000|2021-02-25 23:05:00|1360.2|1358.2|1359.4|1357.4|1360.3|1358.3|1359|1357|0
1614294600000|2021-02-25 23:10:00|1359.5|1357.5|1359.2|1357.2|1361|1359|1359.1|1357.1|0
1614294900000|2021-02-25 23:15:00|1359.3|1357.3|1360.6|1358.6|1361.1|1359.1|1359.3|1357.3|0
1614295200000|2021-02-25 23:20:00|1360.7|1358.7|1357.3|1355.3|1360.7|1358.7|1356.7|1354.7|0
1614295500000|2021-02-25 23:25:00|1357.2|1355.2|1358.5|1356.5|1358.5|1356.5|1357.1|1355.1|0
1614295800000|2021-02-25 23:30:00|1358.4|1356.4|1359.3|1357.3|1359.8|1357.8|1357.5|1355.5|0
1614296100000|2021-02-25 23:35:00|1359.4|1357.4|1360.4|1358.4|1361.4|1359.4|1359.3|1357.3|0
1614296400000|2021-02-25 23:40:00|1360.5|1358.5|1359.9|1357.9|1361|1359|1359.2|1357.2|0
1614296700000|2021-02-25 23:45:00|1360.1|1358.1|1360.4|1358.4|1361.1|1359.1|1360.1|1358.1|0
1614297000000|2021-02-25 23:50:00|1360.5|1358.5|1358.1|1356.1|1360.8|1358.8|1357.8|1355.8|0
1614297300000|2021-02-25 23:55:00|1358|1356|1355.8|1353.8|1358.1|1356.1|1355.7|1353.7|0
1614297600000|2021-02-26 00:00:00|1355.7|1353.7|1356.9|1354.9|1357.7|1355.7|1355.3|1353.3|0
1614297900000|2021-02-26 00:05:00|1357|1355|1352.8|1350.8|1357.3|1355.3|1352.6|1350.6|0
1614298200000|2021-02-26 00:10:00|1352.7|1350.7|1353.7|1351.7|1354.2|1352.2|1351.6|1349.6|0
1614298500000|2021-02-26 00:15:00|1353.6|1351.6|1352.4|1350.4|1355.1|1353.1|1352.1|1350.1|0
1614298800000|2021-02-26 00:20:00|1352.3|1350.3|1351.5|1349.5|1353.5|1351.5|1351.4|1349.4|0
1614299100000|2021-02-26 00:25:00|1351.4|1349.4|1351.8|1349.8|1353|1351|1351.4|1349.4|0
1614299400000|2021-02-26 00:30:00|1351.9|1349.9|1352.1|1350.1|1352.8|1350.8|1351|1349|0
1614299700000|2021-02-26 00:35:00|1352.2|1350.2|1355.2|1353.2|1355.6|1353.6|1352|1350|0
1614300000000|2021-02-26 00:40:00|1355.1|1353.1|1354.8|1352.8|1355.9|1353.9|1354.4|1352.4|0
1614300300000|2021-02-26 00:45:00|1354.9|1352.9|1357.6|1355.6|1357.7|1355.7|1354.4|1352.4|0
1614300600000|2021-02-26 00:50:00|1357.5|1355.5|1355.8|1353.8|1357.6|1355.6|1355.5|1353.5|0
1614300900000|2021-02-26 00:55:00|1355.7|1353.7|1354|1352|1356.7|1354.7|1353.9|1351.9|0
1614301200000|2021-02-26 01:00:00|1358.6|1357.6|1356.5|1355.5|1358.6|1357.6|1353.2|1352.2|47
1614301500000|2021-02-26 01:05:00|1358.3|1357.3|1356.5|1355.5|1358.3|1357.3|1356.3|1355.3|57
1614301800000|2021-02-26 01:10:00|1356.1|1355.1|1354.8|1353.8|1356.7|1355.7|1354.3|1353.3|106
1614302100000|2021-02-26 01:15:00|1354.2|1353.2|1354.1|1353.1|1356|1355|1353.7|1352.7|28
1614302400000|2021-02-26 01:20:00|1353.2|1352.2|1350.6|1349.6|1354.3|1353.3|1350.6|1349.6|75
1614302700000|2021-02-26 01:25:00|1350.3|1349.3|1351.3|1350.3|1351.5|1350.5|1349.6|1348.6|60
1614303000000|2021-02-26 01:30:00|1351.5|1350.5|1348.5|1347.5|1351.5|1350.5|1347.5|1346.5|52
1614303300000|2021-02-26 01:35:00|1348.1|1347.1|1346.9|1345.9|1348.8|1347.8|1346.2|1345.2|50
1614303600000|2021-02-26 01:40:00|1347|1346|1347.1|1346.1|1349.1|1348.1|1345.9|1344.9|54
1614303900000|2021-02-26 01:45:00|1345.6|1344.6|1346.6|1345.6|1347.1|1346.1|1345.3|1344.3|24
1614304200000|2021-02-26 01:50:00|1347|1346|1350.7|1349.7|1350.7|1349.7|1347|1346|83
1614304500000|2021-02-26 01:55:00|1351.3|1350.3|1351.1|1350.1|1352.6|1351.6|1350.5|1349.5|36
1614304800000|2021-02-26 02:00:00|1351.8|1350.8|1352.5|1351.5|1354.1|1353.1|1351.5|1350.5|78
1614305100000|2021-02-26 02:05:00|1351.4|1350.4|1352.7|1351.7|1352.8|1351.8|1351.2|1350.2|14
1614305400000|2021-02-26 02:10:00|1352.8|1351.8|1354.1|1353.1|1354.4|1353.4|1352.3|1351.3|18
1614305700000|2021-02-26 02:15:00|1354.5|1353.5|1355.3|1354.3|1355.6|1354.6|1354.5|1353.5|63
1614306000000|2021-02-26 02:20:00|1355.8|1354.8|1357.9|1356.9|1357.9|1356.9|1355.4|1354.4|62
1614306300000|2021-02-26 02:25:00|1358.2|1357.2|1357.6|1356.6|1359.2|1358.2|1357.4|1356.4|101
1614306600000|2021-02-26 02:30:00|1357.7|1356.7|1356.6|1355.6|1358.2|1357.2|1356.5|1355.5|57
1614306900000|2021-02-26 02:35:00|1356.5|1355.5|1353.7|1352.7|1357.1|1356.1|1353.7|1352.7|62
1614307200000|2021-02-26 02:40:00|1354|1353|1354.7|1353.7|1355.7|1354.7|1353.1|1352.1|35
1614307500000|2021-02-26 02:45:00|1354.5|1353.5|1353.2|1352.2|1355|1354|1353.1|1352.1|136
1614307800000|2021-02-26 02:50:00|1352.9|1351.9|1352.7|1351.7|1354.9|1353.9|1352.7|1351.7|19
1614308100000|2021-02-26 02:55:00|1353.5|1352.5|1351.9|1350.9|1354.2|1353.2|1351.4|1350.4|19
1614308400000|2021-02-26 03:00:00|1351.5|1350.5|1352.2|1351.2|1352.2|1351.2|1350.7|1349.7|46
1614308700000|2021-02-26 03:05:00|1351.1|1350.1|1353|1352|1353.3|1352.3|1351.1|1350.1|34
1614309000000|2021-02-26 03:10:00|1353.2|1352.2|1350.9|1349.9|1354|1353|1350.9|1349.9|29
1614309300000|2021-02-26 03:15:00|1350.8|1349.8|1350.1|1349.1|1351.5|1350.5|1349.8|1348.8|35
1614309600000|2021-02-26 03:20:00|1349.7|1348.7|1349.1|1348.1|1349.7|1348.7|1348.9|1347.9|17
1614309900000|2021-02-26 03:25:00|1349.3|1348.3|1348.3|1347.3|1349.8|1348.8|1348.2|1347.2|11
1614310200000|2021-02-26 03:30:00|1348.4|1347.4|1347.7|1346.7|1348.5|1347.5|1347.2|1346.2|80
1614310500000|2021-02-26 03:35:00|1347.8|1346.8|1347.9|1346.9|1348.2|1347.2|1347.6|1346.6|36
1614310800000|2021-02-26 03:40:00|1347.3|1346.3|1348|1347|1348|1347|1346.8|1345.8|39
1614311100000|2021-02-26 03:45:00|1347.5|1346.5|1348|1347|1348.1|1347.1|1346.7|1345.7|13
1614311400000|2021-02-26 03:50:00|1347.8|1346.8|1347.6|1346.6|1348.4|1347.4|1347.6|1346.6|13
1614311700000|2021-02-26 03:55:00|1347.9|1346.9|1348.1|1347.1|1348.3|1347.3|1347.7|1346.7|11
1614312000000|2021-02-26 04:00:00|1348.3|1347.3|1349.5|1348.5|1350.1|1349.1|1348.3|1347.3|30
1614312300000|2021-02-26 04:05:00|1350|1349|1348.7|1347.7|1350|1349|1348.6|1347.6|15
1614312600000|2021-02-26 04:10:00|1348|1347|1347.1|1346.1|1348|1347|1346.7|1345.7|39
1614312900000|2021-02-26 04:15:00|1347|1346|1348.2|1347.2|1348.3|1347.3|1347|1346|17
1614313200000|2021-02-26 04:20:00|1347.7|1346.7|1347.2|1346.2|1347.7|1346.7|1346.7|1345.7|11
1614313500000|2021-02-26 04:25:00|1347|1346|1347.9|1346.9|1348.1|1347.1|1346.8|1345.8|21
1614313800000|2021-02-26 04:30:00|1347|1346|1346.4|1345.4|1347.2|1346.2|1346.4|1345.4|32
1614314100000|2021-02-26 04:35:00|1346.6|1345.6|1346.3|1345.3|1347.5|1346.5|1346.3|1345.3|35
1614314400000|2021-02-26 04:40:00|1346.4|1345.4|1345.9|1344.9|1346.4|1345.4|1345.4|1344.4|78
1614314700000|2021-02-26 04:45:00|1345.6|1344.6|1344.7|1343.7|1345.6|1344.6|1344.5|1343.5|51
1614315000000|2021-02-26 04:50:00|1344.5|1343.5|1344.3|1343.3|1345.2|1344.2|1344|1343|246
1614315300000|2021-02-26 04:55:00|1344.1|1343.1|1343.9|1342.9|1344.2|1343.2|1343.4|1342.4|62
1614315600000|2021-02-26 05:00:00|1344.1|1343.1|1345.5|1344.5|1346.9|1345.9|1343.1|1342.1|203
1614315900000|2021-02-26 05:05:00|1345.4|1344.4|1345.5|1344.5|1345.5|1344.5|1344.4|1343.4|67
1614316200000|2021-02-26 05:10:00|1345.1|1344.1|1343.9|1342.9|1345.3|1344.3|1343.4|1342.4|26
1614316500000|2021-02-26 05:15:00|1344|1343|1344|1343|1344|1343|1343.2|1342.2|23
1614316800000|2021-02-26 05:20:00|1343.5|1342.5|1343.8|1342.8|1343.8|1342.8|1342.9|1341.9|93
1614317100000|2021-02-26 05:25:00|1344.1|1343.1|1342.3|1341.3|1344.1|1343.1|1341.9|1340.9|32
1614317400000|2021-02-26 05:30:00|1342.1|1341.1|1339.3|1338.3|1342.1|1341.1|1339.1|1338.1|67
1614317700000|2021-02-26 05:35:00|1339.2|1338.2|1339.9|1338.9|1339.9|1338.9|1338.9|1337.9|56
1614318000000|2021-02-26 05:40:00|1340.1|1339.1|1342.7|1341.7|1342.7|1341.7|1339.7|1338.7|72
1614318300000|2021-02-26 05:45:00|1343|1342|1339.8|1338.8|1343|1342|1339.6|1338.6|73
1614318600000|2021-02-26 05:50:00|1339.7|1338.7|1338.9|1337.9|1340.2|1339.2|1338.7|1337.7|41
1614318900000|2021-02-26 05:55:00|1338.8|1337.8|1340|1339|1340.1|1339.1|1338.5|1337.5|44
1614319200000|2021-02-26 06:00:00|1339.5|1338.5|1343.7|1342.7|1343.7|1342.7|1339|1338|103
1614319500000|2021-02-26 06:05:00|1344|1343|1344.3|1343.3|1345.2|1344.2|1343.2|1342.2|103
1614319800000|2021-02-26 06:10:00|1344.8|1343.8|1344.8|1343.8|1345.6|1344.6|1344|1343|72
1614320100000|2021-02-26 06:15:00|1344.7|1343.7|1344.1|1343.1|1345|1344|1343.8|1342.8|40
1614320400000|2021-02-26 06:20:00|1344.3|1343.3|1344.1|1343.1|1344.3|1343.3|1342.9|1341.9|113
1614320700000|2021-02-26 06:25:00|1343.9|1342.9|1345.4|1344.4|1345.5|1344.5|1343.7|1342.7|115
1614321000000|2021-02-26 06:30:00|1345.3|1344.3|1343.1|1342.1|1346.2|1345.2|1342.8|1341.8|115
1614321300000|2021-02-26 06:35:00|1343.4|1342.4|1340.7|1339.7|1343.4|1342.4|1340.5|1339.5|143
1614321600000|2021-02-26 06:40:00|1340.6|1339.6|1341.2|1340.2|1341.5|1340.5|1340.6|1339.6|107
1614321900000|2021-02-26 06:45:00|1341|1340|1341.7|1340.7|1341.7|1340.7|1339.9|1338.9|103
1614322200000|2021-02-26 06:50:00|1341.8|1340.8|1340.1|1339.1|1342.4|1341.4|1339.6|1338.6|196
1614322500000|2021-02-26 06:55:00|1340.3|1339.3|1339.4|1338.4|1341.8|1340.8|1339.4|1338.4|288
1614322800000|2021-02-26 07:00:00|1339.3|1338.3|1340.6|1339.6|1342.7|1341.7|1339.3|1338.3|196
1614323100000|2021-02-26 07:05:00|1340.3|1339.3|1339.1|1338.1|1340.7|1339.7|1338.7|1337.7|383
1614323400000|2021-02-26 07:10:00|1339.2|1338.2|1338.7|1337.7|1339.6|1338.6|1337.8|1336.8|240
1614323700000|2021-02-26 07:15:00|1338.3|1337.3|1339.3|1338.3|1339.5|1338.5|1337.2|1336.2|91
1614324000000|2021-02-26 07:20:00|1340|1339|1340.3|1339.3|1341.1|1340.1|1339.8|1338.8|100
1614324300000|2021-02-26 07:25:00|1340.6|1339.6|1343.5|1342.5|1343.6|1342.6|1340.5|1339.5|399
1614324600000|2021-02-26 07:30:00|1343.7|1342.7|1342.5|1341.5|1343.7|1342.7|1342.2|1341.2|465
1614324900000|2021-02-26 07:35:00|1342.4|1341.4|1341.3|1340.3|1342.5|1341.5|1340.7|1339.7|116
1614325200000|2021-02-26 07:40:00|1341.1|1340.1|1341.2|1340.2|1342.2|1341.2|1340.5|1339.5|190
1614325500000|2021-02-26 07:45:00|1341.4|1340.4|1340.5|1339.5|1341.7|1340.7|1340.2|1339.2|129
1614325800000|2021-02-26 07:50:00|1340.8|1339.8|1342.4|1341.4|1342.4|1341.4|1340.3|1339.3|444
1614326100000|2021-02-26 07:55:00|1342.3|1341.3|1341.3|1340.3|1343.8|1342.8|1341.3|1340.3|333
1614326400000|2021-02-26 08:00:00|1341.5|1340.5|1340.2|1339.2|1341.8|1340.8|1338.6|1337.6|892
1614326700000|2021-02-26 08:05:00|1340.1|1339.1|1341.4|1340.4|1343.6|1342.6|1339.2|1338.2|1144
1614327000000|2021-02-26 08:10:00|1341.5|1340.5|1343.2|1342.2|1343.9|1342.9|1341|1340|688
1614327300000|2021-02-26 08:15:00|1343|1342|1344|1343|1344|1343|1341.6|1340.6|607
1614327600000|2021-02-26 08:20:00|1343.9|1342.9|1344.5|1343.5|1345|1344|1343.6|1342.6|546
1614327900000|2021-02-26 08:25:00|1344.4|1343.4|1345.4|1344.4|1345.8|1344.8|1344.3|1343.3|798
1614328200000|2021-02-26 08:30:00|1345.5|1344.5|1346.6|1345.6|1346.9|1345.9|1345.1|1344.1|400
1614328500000|2021-02-26 08:35:00|1346.8|1345.8|1347.8|1346.8|1348.4|1347.4|1346.4|1345.4|402
1614328800000|2021-02-26 08:40:00|1347.9|1346.9|1349.5|1348.5|1349.5|1348.5|1346.9|1345.9|691
1614329100000|2021-02-26 08:45:00|1349.6|1348.6|1348.4|1347.4|1350|1349|1347.9|1346.9|363
1614329400000|2021-02-26 08:50:00|1348.2|1347.2|1347.8|1346.8|1349.1|1348.1|1347.8|1346.8|247
1614329700000|2021-02-26 08:55:00|1348|1347|1348.3|1347.3|1348.8|1347.8|1347.2|1346.2|265
1614330000000|2021-02-26 09:00:00|1348.2|1347.2|1345.7|1344.7|1348.3|1347.3|1345.6|1344.6|471
1614330300000|2021-02-26 09:05:00|1345.9|1344.9|1347.1|1346.1|1347.4|1346.4|1345.9|1344.9|340
1614330600000|2021-02-26 09:10:00|1347|1346|1347.9|1346.9|1347.9|1346.9|1346.6|1345.6|705
1614330900000|2021-02-26 09:15:00|1347.7|1346.7|1348.2|1347.2|1348.9|1347.9|1346.8|1345.8|931
1614331200000|2021-02-26 09:20:00|1348.1|1347.1|1346.8|1345.8|1348.1|1347.1|1345.9|1344.9|276
1614331500000|2021-02-26 09:25:00|1346.9|1345.9|1345.6|1344.6|1347.1|1346.1|1345.5|1344.5|198
1614331800000|2021-02-26 09:30:00|1345.7|1344.7|1344|1343|1345.7|1344.7|1343.5|1342.5|444
1614332100000|2021-02-26 09:35:00|1343.8|1342.8|1344.3|1343.3|1344.9|1343.9|1343.8|1342.8|368
1614332400000|2021-02-26 09:40:00|1344.2|1343.2|1344.8|1343.8|1344.9|1343.9|1343.2|1342.2|275
1614332700000|2021-02-26 09:45:00|1344.9|1343.9|1343.5|1342.5|1345.4|1344.4|1343.3|1342.3|140
1614333000000|2021-02-26 09:50:00|1343.6|1342.6|1341.7|1340.7|1343.7|1342.7|1340.8|1339.8|307
1614333300000|2021-02-26 09:55:00|1341.6|1340.6|1343.1|1342.1|1343.9|1342.9|1341.6|1340.6|554
1614333600000|2021-02-26 10:00:00|1342.9|1341.9|1342.1|1341.1|1343.4|1342.4|1341.5|1340.5|146
1614333900000|2021-02-26 10:05:00|1341.9|1340.9|1340.7|1339.7|1341.9|1340.9|1340.3|1339.3|65
1614334200000|2021-02-26 10:10:00|1340.4|1339.4|1341.3|1340.3|1342|1341|1340.4|1339.4|168
1614334500000|2021-02-26 10:15:00|1341.6|1340.6|1341.8|1340.8|1342.1|1341.1|1340.8|1339.8|380
1614334800000|2021-02-26 10:20:00|1341.9|1340.9|1341.4|1340.4|1341.9|1340.9|1340.5|1339.5|52
1614335100000|2021-02-26 10:25:00|1341.7|1340.7|1341.2|1340.2|1341.7|1340.7|1340.2|1339.2|45
1614335400000|2021-02-26 10:30:00|1341.4|1340.4|1341.4|1340.4|1342.3|1341.3|1340.3|1339.3|332
1614335700000|2021-02-26 10:35:00|1341.3|1340.3|1342.3|1341.3|1342.7|1341.7|1341.3|1340.3|256
1614336000000|2021-02-26 10:40:00|1342.4|1341.4|1341.3|1340.3|1342.5|1341.5|1341|1340|229
1614336300000|2021-02-26 10:45:00|1341.4|1340.4|1340.5|1339.5|1341.7|1340.7|1340.3|1339.3|308
1614336600000|2021-02-26 10:50:00|1340.4|1339.4|1338.2|1337.2|1340.8|1339.8|1338|1337|593
1614336900000|2021-02-26 10:55:00|1338.4|1337.4|1335.9|1334.9|1338.6|1337.6|1335.9|1334.9|751
1614337200000|2021-02-26 11:00:00|1335.7|1334.7|1339|1338|1339|1338|1335.6|1334.6|458
1614337500000|2021-02-26 11:05:00|1339.1|1338.1|1338.3|1337.3|1339.9|1338.9|1338.2|1337.2|657
1614337800000|2021-02-26 11:10:00|1338.4|1337.4|1337|1336|1338.4|1337.4|1336.7|1335.7|321
1614338100000|2021-02-26 11:15:00|1336.7|1335.7|1335.1|1334.1|1337.7|1336.7|1334.7|1333.7|1164
1614338400000|2021-02-26 11:20:00|1335|1334|1334|1333|1335|1334|1333.5|1332.5|912
1614338700000|2021-02-26 11:25:00|1334.2|1333.2|1333.9|1332.9|1334.2|1333.2|1332.8|1331.8|352
1614339000000|2021-02-26 11:30:00|1333.8|1332.8|1330.9|1329.9|1334.5|1333.5|1330.7|1329.7|600
1614339300000|2021-02-26 11:35:00|1331|1330|1330.9|1329.9|1331.9|1330.9|1330.5|1329.5|413
1614339600000|2021-02-26 11:40:00|1330.7|1329.7|1329.2|1328.2|1330.8|1329.8|1329.2|1328.2|238
1614339900000|2021-02-26 11:45:00|1329.3|1328.3|1330.2|1329.2|1330.2|1329.2|1327.7|1326.7|308
1614340200000|2021-02-26 11:50:00|1330.3|1329.3|1330.5|1329.5|1332.5|1331.5|1329.7|1328.7|654
1614340500000|2021-02-26 11:55:00|1330.3|1329.3|1331.8|1330.8|1332.3|1331.3|1329.5|1328.5|1256
1614340800000|2021-02-26 12:00:00|1331.7|1330.7|1336.8|1335.8|1336.9|1335.9|1331.4|1330.4|786
1614341100000|2021-02-26 12:05:00|1336.6|1335.6|1334.8|1333.8|1337.4|1336.4|1334.6|1333.6|993
1614341400000|2021-02-26 12:10:00|1334.7|1333.7|1333|1332|1334.7|1333.7|1332.7|1331.7|552
1614341700000|2021-02-26 12:15:00|1333.1|1332.1|1336.1|1335.1|1336.4|1335.4|1333.1|1332.1|497
1614342000000|2021-02-26 12:20:00|1336|1335|1337.3|1336.3|1337.3|1336.3|1334.6|1333.6|293
1614342300000|2021-02-26 12:25:00|1337.2|1336.2|1336.9|1335.9|1337.7|1336.7|1336.5|1335.5|551
1614342600000|2021-02-26 12:30:00|1337|1336|1339.2|1338.2|1339.6|1338.6|1336.6|1335.6|707
1614342900000|2021-02-26 12:35:00|1339.3|1338.3|1340.1|1339.1|1340.4|1339.4|1338.1|1337.1|343
1614343200000|2021-02-26 12:40:00|1340.2|1339.2|1340.2|1339.2|1340.9|1339.9|1339.5|1338.5|672
1614343500000|2021-02-26 12:45:00|1340.1|1339.1|1339.1|1338.1|1340.6|1339.6|1339.1|1338.1|255
1614343800000|2021-02-26 12:50:00|1339.4|1338.4|1338.2|1337.2|1340.2|1339.2|1338.1|1337.1|334
1614344100000|2021-02-26 12:55:00|1338.4|1337.4|1336.8|1335.8|1338.6|1337.6|1336.7|1335.7|707
1614344400000|2021-02-26 13:00:00|1336.9|1335.9|1336.9|1335.9|1337.2|1336.2|1335.6|1334.6|400
1614344700000|2021-02-26 13:05:00|1337|1336|1336.9|1335.9|1337.8|1336.8|1336.4|1335.4|582
1614345000000|2021-02-26 13:10:00|1336.8|1335.8|1339.4|1338.4|1339.6|1338.6|1336.1|1335.1|400
1614345300000|2021-02-26 13:15:00|1339.6|1338.6|1339.2|1338.2|1340.3|1339.3|1338.1|1337.1|495
1614345600000|2021-02-26 13:20:00|1339.1|1338.1|1339.3|1338.3|1339.9|1338.9|1338.1|1337.1|309
1614345900000|2021-02-26 13:25:00|1339.5|1338.5|1339.4|1338.4|1339.7|1338.7|1338.5|1337.5|337
1614346200000|2021-02-26 13:30:00|1339.3|1338.3|1342.8|1341.8|1343.3|1342.3|1339.2|1338.2|819
1614346500000|2021-02-26 13:35:00|1342.4|1341.4|1344.4|1343.4|1344.7|1343.7|1342.1|1341.1|296
1614346800000|2021-02-26 13:40:00|1344.3|1343.3|1346.3|1345.3|1346.3|1345.3|1344.2|1343.2|456
1614347100000|2021-02-26 13:45:00|1346.5|1345.5|1345.7|1344.7|1346.8|1345.8|1345.1|1344.1|674
1614347400000|2021-02-26 13:50:00|1345.6|1344.6|1345.8|1344.8|1346.4|1345.4|1344.3|1343.3|461
1614347700000|2021-02-26 13:55:00|1345.7|1344.7|1347.7|1346.7|1347.9|1346.9|1344.8|1343.8|529
1614348000000|2021-02-26 14:00:00|1347.9|1346.9|1348.8|1347.8|1349|1348|1347.8|1346.8|420
1614348300000|2021-02-26 14:05:00|1349|1348|1346.9|1345.9|1349|1348|1346.6|1345.6|653
1614348600000|2021-02-26 14:10:00|1346.8|1345.8|1347.4|1346.4|1348.3|1347.3|1346.8|1345.8|683
1614348900000|2021-02-26 14:15:00|1347.3|1346.3|1346.4|1345.4|1347.3|1346.3|1346.1|1345.1|571
1614349200000|2021-02-26 14:20:00|1346.6|1345.6|1348.3|1347.3|1348.4|1347.4|1346.2|1345.2|323
1614349500000|2021-02-26 14:25:00|1348.1|1347.1|1350|1349|1350|1349|1347.9|1346.9|737
1614349800000|2021-02-26 14:30:00|1349.8|1349.3|1347.6|1347.1|1350.2|1349.7|1346.4|1345.9|6303
1614350100000|2021-02-26 14:35:00|1347.5|1347|1348.8|1348.3|1349|1348.5|1345.8|1345.3|3473
1614350400000|2021-02-26 14:40:00|1348.9|1348.4|1347.7|1347.2|1350.3|1349.8|1346.1|1345.6|3109
1614350700000|2021-02-26 14:45:00|1347.8|1347.3|1345.1|1344.6|1349.5|1349|1344.6|1344.1|5481
1614351000000|2021-02-26 14:50:00|1344.9|1344.4|1341.6|1341.1|1345.4|1344.9|1341.3|1340.8|2693
1614351300000|2021-02-26 14:55:00|1341.5|1341|1338.9|1338.4|1341.6|1341.1|1338.9|1338.4|2338
1614351600000|2021-02-26 15:00:00|1339|1338.5|1339.8|1339.3|1340.3|1339.8|1336.1|1335.6|4193
1614351900000|2021-02-26 15:05:00|1339.6|1339.1|1334.3|1333.8|1340.3|1339.8|1334.1|1333.6|1872
1614352200000|2021-02-26 15:10:00|1334.2|1333.7|1335.9|1335.4|1337|1336.5|1333.4|1332.9|2417
1614352500000|2021-02-26 15:15:00|1335.8|1335.3|1337.2|1336.7|1338.7|1338.2|1334|1333.5|2979
1614352800000|2021-02-26 15:20:00|1337.3|1336.8|1335.8|1335.3|1337.7|1337.2|1334.5|1334|2898
1614353100000|2021-02-26 15:25:00|1336|1335.5|1331.7|1331.2|1338.5|1338|1331.1|1330.6|3086
1614353400000|2021-02-26 15:30:00|1331.8|1331.3|1332.4|1331.9|1334.5|1334|1331.5|1331|2141
1614353700000|2021-02-26 15:35:00|1332.5|1332|1338.5|1338|1339.2|1338.7|1331.2|1330.7|3110
1614354000000|2021-02-26 15:40:00|1338.4|1337.9|1339.4|1338.9|1340.4|1339.9|1337.1|1336.6|4094
1614354300000|2021-02-26 15:45:00|1339.3|1338.8|1341.9|1341.4|1342.3|1341.8|1338.6|1338.1|2690
1614354600000|2021-02-26 15:50:00|1341.8|1341.3|1342|1341.5|1343.2|1342.7|1339.9|1339.4|1826
1614354900000|2021-02-26 15:55:00|1342.1|1341.6|1341.6|1341.1|1343.1|1342.6|1340.5|1340|1654
1614355200000|2021-02-26 16:00:00|1341.8|1341.3|1344.6|1344.1|1345.3|1344.8|1341.3|1340.8|2061
1614355500000|2021-02-26 16:05:00|1344.7|1344.2|1344.1|1343.6|1345.8|1345.3|1343.7|1343.2|1582
1614355800000|2021-02-26 16:10:00|1344.2|1343.7|1341.9|1341.4|1344.7|1344.2|1340.9|1340.4|946
1614356100000|2021-02-26 16:15:00|1342.1|1341.6|1340.4|1339.9|1343.6|1343.1|1339.9|1339.4|1288
1614356400000|2021-02-26 16:20:00|1340.7|1340.2|1339.2|1338.7|1340.7|1340.2|1338.2|1337.7|1625
1614356700000|2021-02-26 16:25:00|1339.3|1338.8|1339.6|1339.1|1341.3|1340.8|1338.9|1338.4|3033
1614357000000|2021-02-26 16:30:00|1339.5|1339|1343.2|1342.7|1343.9|1343.4|1339.1|1338.6|2430
1614357300000|2021-02-26 16:35:00|1343.1|1342.6|1344.9|1344.4|1345.5|1345|1343.1|1342.6|1942
1614357600000|2021-02-26 16:40:00|1345|1344.5|1344.4|1343.9|1346.4|1345.9|1344.1|1343.6|1099
1614357900000|2021-02-26 16:45:00|1344.3|1343.8|1344.3|1343.8|1344.7|1344.2|1342.1|1341.6|919
1614358200000|2021-02-26 16:50:00|1344.1|1343.6|1342.5|1342|1344.4|1343.9|1341.9|1341.4|2450
1614358500000|2021-02-26 16:55:00|1342.4|1341.9|1342.9|1342.4|1342.9|1342.4|1341.5|1341|2625
1614358800000|2021-02-26 17:00:00|1343.2|1342.7|1342.9|1342.4|1343.7|1343.2|1342|1341.5|875
1614359100000|2021-02-26 17:05:00|1342.4|1341.9|1345|1344.5|1345.1|1344.6|1340.6|1340.1|1264
1614359400000|2021-02-26 17:10:00|1345.1|1344.6|1347.6|1347.1|1348.7|1348.2|1344.6|1344.1|3382
1614359700000|2021-02-26 17:15:00|1347.5|1347|1346.5|1346|1348.4|1347.9|1346.3|1345.8|1768
1614360000000|2021-02-26 17:20:00|1346.4|1345.9|1344.8|1344.3|1346.7|1346.2|1344.5|1344|1455
1614360300000|2021-02-26 17:25:00|1344.9|1344.4|1343.5|1343|1345.2|1344.7|1343|1342.5|1650
1614360600000|2021-02-26 17:30:00|1343.6|1343.1|1344.4|1343.9|1345.4|1344.9|1343.6|1343.1|791
1614360900000|2021-02-26 17:35:00|1344.5|1344|1343.4|1342.9|1345.4|1344.9|1343|1342.5|1302
1614361200000|2021-02-26 17:40:00|1343.5|1343|1343.5|1343|1344.1|1343.6|1342.9|1342.4|885
1614361500000|2021-02-26 17:45:00|1343.6|1343.1|1342.6|1342.1|1343.8|1343.3|1342.4|1341.9|942
1614361800000|2021-02-26 17:50:00|1342.4|1341.9|1344.1|1343.6|1345.1|1344.6|1341.9|1341.4|662
1614362100000|2021-02-26 17:55:00|1344|1343.5|1342.1|1341.6|1344.2|1343.7|1341.5|1341|546
1614362400000|2021-02-26 18:00:00|1342.3|1341.8|1339.8|1339.3|1342.4|1341.9|1338.6|1338.1|648
1614362700000|2021-02-26 18:05:00|1339.7|1339.2|1342.6|1342.1|1342.7|1342.2|1339.2|1338.7|602
1614363000000|2021-02-26 18:10:00|1342.4|1341.9|1342|1341.5|1342.9|1342.4|1341.4|1340.9|535
1614363300000|2021-02-26 18:15:00|1342.2|1341.7|1344.1|1343.6|1344.4|1343.9|1341.3|1340.8|848
1614363600000|2021-02-26 18:20:00|1344.2|1343.7|1345.4|1344.9|1345.8|1345.3|1344.2|1343.7|1204
1614363900000|2021-02-26 18:25:00|1345.5|1345|1346.3|1345.8|1346.6|1346.1|1345.5|1345|759
1614364200000|2021-02-26 18:30:00|1346.5|1346|1344.8|1344.3|1346.6|1346.1|1343.9|1343.4|390
1614364500000|2021-02-26 18:35:00|1344.7|1344.2|1343.2|1342.7|1345|1344.5|1343|1342.5|546
1614364800000|2021-02-26 18:40:00|1343.1|1342.6|1344.4|1343.9|1344.6|1344.1|1342.8|1342.3|656
1614365100000|2021-02-26 18:45:00|1344.3|1343.8|1342.5|1342|1345.6|1345.1|1340.8|1340.3|731
1614365400000|2021-02-26 18:50:00|1342.6|1342.1|1341.4|1340.9|1342.6|1342.1|1340.9|1340.4|612
1614365700000|2021-02-26 18:55:00|1341.3|1340.8|1342.6|1342.1|1343.7|1343.2|1340.9|1340.4|1514
1614366000000|2021-02-26 19:00:00|1342.5|1342|1340.7|1340.2|1343.6|1343.1|1340.6|1340.1|967
1614366300000|2021-02-26 19:05:00|1340.8|1340.3|1340.1|1339.6|1341.5|1341|1339.6|1339.1|918
1614366600000|2021-02-26 19:10:00|1340|1339.5|1340.6|1340.1|1341.3|1340.8|1339.6|1339.1|865
1614366900000|2021-02-26 19:15:00|1340.5|1340|1338.6|1338.1|1341.7|1341.2|1338.5|1338|773
1614367200000|2021-02-26 19:20:00|1338.7|1338.2|1339.6|1339.1|1340.6|1340.1|1338.4|1337.9|731
1614367500000|2021-02-26 19:25:00|1339.5|1339|1340.5|1340|1341.1|1340.6|1339.5|1339|428
1614367800000|2021-02-26 19:30:00|1340.6|1340.1|1342.5|1342|1342.5|1342|1339.6|1339.1|845
1614368100000|2021-02-26 19:35:00|1342.4|1341.9|1342.4|1341.9|1342.9|1342.4|1341.6|1341.1|657
1614368400000|2021-02-26 19:40:00|1342.3|1341.8|1341.2|1340.7|1342.7|1342.2|1340.3|1339.8|947
1614368700000|2021-02-26 19:45:00|1341.3|1340.8|1343.7|1343.2|1343.8|1343.3|1341.2|1340.7|827
1614369000000|2021-02-26 19:50:00|1343.6|1343.1|1343.2|1342.7|1343.9|1343.4|1342.6|1342.1|826
1614369300000|2021-02-26 19:55:00|1343|1342.5|1342.6|1342.1|1343.9|1343.4|1342.1|1341.6|998
1614369600000|2021-02-26 20:00:00|1342.7|1342.2|1344.1|1343.6|1344.2|1343.7|1342.7|1342.2|826
1614369900000|2021-02-26 20:05:00|1344|1343.5|1344.7|1344.2|1344.8|1344.3|1343.4|1342.9|1083
1614370200000|2021-02-26 20:10:00|1344.8|1344.3|1343.8|1343.3|1345.1|1344.6|1343.7|1343.2|1088
1614370500000|2021-02-26 20:15:00|1343.9|1343.4|1345.5|1345|1345.8|1345.3|1343.9|1343.4|1273
1614370800000|2021-02-26 20:20:00|1345.4|1344.9|1343.7|1343.2|1345.7|1345.2|1343.4|1342.9|1627
1614371100000|2021-02-26 20:25:00|1343.8|1343.3|1341.3|1340.8|1343.8|1343.3|1341.1|1340.6|3195
1614371400000|2021-02-26 20:30:00|1341.2|1340.7|1341.9|1341.4|1342.2|1341.7|1340.9|1340.4|1299
1614371700000|2021-02-26 20:35:00|1341.8|1341.3|1343.5|1343|1343.8|1343.3|1341.6|1341.1|1340
1614372000000|2021-02-26 20:40:00|1343.2|1342.7|1345.6|1345.1|1346.2|1345.7|1342.8|1342.3|1554
1614372300000|2021-02-26 20:45:00|1345.8|1345.3|1348|1347.5|1348.4|1347.9|1345.7|1345.2|2086
1614372600000|2021-02-26 20:50:00|1347.5|1347|1343.2|1342.7|1347.5|1347|1343.2|1342.7|2789
1614372900000|2021-02-26 20:55:00|1343.1|1342.6|1339.3|1338.8|1344.3|1343.8|1338.7|1338.2|21474
1614553200000|2021-02-28 23:00:00|1343.2|1342.2|1343.3|1342.3|1343.3|1342.3|1343.2|1342.2|2
1614553500000|2021-02-28 23:05:00|1344.6|1343.6|1345|1344|1345|1344|1344.6|1343.6|2
1614553800000|2021-02-28 23:10:00|1345.1|1344.1|1345|1344|1345.1|1344.1|1345|1344|4
1614554100000|2021-02-28 23:15:00|1345.4|1344.4|1346.8|1345.8|1346.9|1345.9|1345.4|1344.4|24
1614554400000|2021-02-28 23:20:00|1346.7|1345.7|1349.8|1348.8|1349.9|1348.9|1346.7|1345.7|16
1614554700000|2021-02-28 23:25:00|1349.5|1348.5|1351.5|1350.5|1352.3|1351.3|1349.3|1348.3|45
1614555000000|2021-02-28 23:30:00|1351.4|1350.4|1348.1|1347.1|1352.6|1351.6|1348.1|1347.1|87
1614555300000|2021-02-28 23:35:00|1350.4|1349.4|1352.5|1351.5|1352.5|1351.5|1350.4|1349.4|29
1614555600000|2021-02-28 23:40:00|1352.7|1351.7|1356.4|1355.4|1356.8|1355.8|1352.6|1351.6|100
1614555900000|2021-02-28 23:45:00|1355.6|1354.6|1353.7|1352.7|1355.6|1354.6|1353.7|1352.7|11
1614556200000|2021-02-28 23:50:00|1354.3|1353.3|1354.3|1353.3|1354.3|1353.3|1354.3|1353.3|11
1614556800000|2021-03-01 00:00:00|1355.2|1354.2|1354.6|1353.6|1355.5|1354.5|1354.4|1353.4|62
1614557100000|2021-03-01 00:05:00|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1353.6|1352.6|39
1614557400000|2021-03-01 00:10:00|1353.6|1352.6|1354.2|1353.2|1354.4|1353.4|1352.9|1351.9|36
1614557700000|2021-03-01 00:15:00|1354.3|1353.3|1353.6|1352.6|1355.1|1354.1|1353.6|1352.6|40
1614558000000|2021-03-01 00:20:00|1353.4|1352.4|1353.6|1352.6|1353.6|1352.6|1353.4|1352.4|10
1614558300000|2021-03-01 00:25:00|1353.5|1352.5|1355.3|1354.3|1355.3|1354.3|1353.5|1352.5|10
1614558600000|2021-03-01 00:30:00|1353.9|1352.9|1353.8|1352.8|1354.7|1353.7|1353.6|1352.6|9
1614558900000|2021-03-01 00:35:00|1354.5|1353.5|1354.6|1353.6|1355.4|1354.4|1354.3|1353.3|43
1614559200000|2021-03-01 00:40:00|1355|1354|1353.7|1352.7|1355.1|1354.1|1353.3|1352.3|40
1614559500000|2021-03-01 00:45:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|13
1614559800000|2021-03-01 00:50:00|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1
1614560100000|2021-03-01 00:55:00|1352.8|1351.8|1351.9|1350.9|1352.8|1351.8|1351.9|1350.9|33
1614560400000|2021-03-01 01:00:00|1351.4|1350.4|1351.1|1350.1|1352.2|1351.2|1351.1|1350.1|27
1614560700000|2021-03-01 01:05:00|1350.7|1349.7|1352.2|1351.2|1352.4|1351.4|1350.6|1349.6|119
1614561000000|2021-03-01 01:10:00|1352.3|1351.3|1354.5|1353.5|1354.5|1353.5|1352.2|1351.2|110
1614561300000|2021-03-01 01:15:00|1354.8|1353.8|1356|1355|1356.9|1355.9|1354.4|1353.4|59
1614561600000|2021-03-01 01:20:00|1356.1|1355.1|1355.9|1354.9|1356.6|1355.6|1355.8|1354.8|11
1614561900000|2021-03-01 01:25:00|1356.1|1355.1|1355.2|1354.2|1357.7|1356.7|1354.7|1353.7|85
1614562200000|2021-03-01 01:30:00|1355.5|1354.5|1357.1|1356.1|1357.4|1356.4|1355.5|1354.5|141
1614562500000|2021-03-01 01:35:00|1357.3|1356.3|1354.5|1353.5|1357.7|1356.7|1354.3|1353.3|85
1614562800000|2021-03-01 01:40:00|1354.3|1353.3|1354.4|1353.4|1355.3|1354.3|1354.2|1353.2|35
1614563100000|2021-03-01 01:45:00|1354.3|1353.3|1356.2|1355.2|1356.2|1355.2|1354.1|1353.1|51
1614563400000|2021-03-01 01:50:00|1356.3|1355.3|1356.2|1355.2|1357.6|1356.6|1355.7|1354.7|20
1614563700000|2021-03-01 01:55:00|1356.5|1355.5|1357.2|1356.2|1357.8|1356.8|1356.1|1355.1|51
1614564000000|2021-03-01 02:00:00|1357.5|1356.5|1358.4|1357.4|1359|1358|1357.5|1356.5|62
1614564300000|2021-03-01 02:05:00|1357.5|1356.5|1358.8|1357.8|1358.9|1357.9|1357|1356|29
1614564600000|2021-03-01 02:10:00|1359|1358|1359.4|1358.4|1359.5|1358.5|1358.4|1357.4|43
1614564900000|2021-03-01 02:15:00|1358.9|1357.9|1358.1|1357.1|1358.9|1357.9|1358|1357|23
1614565200000|2021-03-01 02:20:00|1358.2|1357.2|1358.1|1357.1|1358.4|1357.4|1357.3|1356.3|26
1614565500000|2021-03-01 02:25:00|1358|1357|1356.7|1355.7|1358.1|1357.1|1356.3|1355.3|96
1614565800000|2021-03-01 02:30:00|1356.8|1355.8|1355.9|1354.9|1356.8|1355.8|1355.5|1354.5|61
1614566100000|2021-03-01 02:35:00|1356|1355|1357.8|1356.8|1357.8|1356.8|1356|1355|39
1614566400000|2021-03-01 02:40:00|1357.7|1356.7|1356.7|1355.7|1357.7|1356.7|1356.6|1355.6|51
1614566700000|2021-03-01 02:45:00|1356.5|1355.5|1355.2|1354.2|1357|1356|1355.2|1354.2|106
1614567000000|2021-03-01 02:50:00|1355.3|1354.3|1355.6|1354.6|1355.6|1354.6|1355.2|1354.2|61
1614567300000|2021-03-01 02:55:00|1355.3|1354.3|1353.7|1352.7|1355.5|1354.5|1353.6|1352.6|72
1614567600000|2021-03-01 03:00:00|1353.3|1352.3|1353.3|1352.3|1354.3|1353.3|1353.2|1352.2|75
1614567900000|2021-03-01 03:05:00|1353.1|1352.1|1353.1|1352.1|1353.5|1352.5|1352.9|1351.9|35
1614568200000|2021-03-01 03:10:00|1352.8|1351.8|1353.8|1352.8|1354.3|1353.3|1352.8|1351.8|28
1614568500000|2021-03-01 03:15:00|1354|1353|1353.7|1352.7|1354.4|1353.4|1353.5|1352.5|8
1614568800000|2021-03-01 03:20:00|1354.6|1353.6|1356.2|1355.2|1356.2|1355.2|1354.6|1353.6|57
1614569100000|2021-03-01 03:25:00|1356|1355|1355|1354|1356|1355|1354.9|1353.9|13
1614569400000|2021-03-01 03:30:00|1354.1|1353.1|1354.2|1353.2|1354.2|1353.2|1354.1|1353.1|23
1614569700000|2021-03-01 03:35:00|1353.7|1352.7|1354.2|1353.2|1354.7|1353.7|1352.7|1351.7|60
1614570000000|2021-03-01 03:40:00|1354.4|1353.4|1356.2|1355.2|1356.2|1355.2|1354.4|1353.4|24
1614570300000|2021-03-01 03:45:00|1356.1|1355.1|1356.4|1355.4|1356.4|1355.4|1356.1|1355.1|6
1614570600000|2021-03-01 03:50:00|1356.3|1355.3|1356.8|1355.8|1356.9|1355.9|1356.3|1355.3|9
1614570900000|2021-03-01 03:55:00|1356.5|1355.5|1355.4|1354.4|1356.7|1355.7|1355.4|1354.4|13
1614571200000|2021-03-01 04:00:00|1356.2|1355.2|1356.1|1355.1|1356.2|1355.2|1356.1|1355.1|3
1614571500000|2021-03-01 04:05:00|1356.4|1355.4|1356.9|1355.9|1357.4|1356.4|1356.4|1355.4|16
1614571800000|2021-03-01 04:10:00|1357|1356|1357|1356|1357|1356|1357|1356|3
1614572100000|2021-03-01 04:15:00|1356.9|1355.9|1356.4|1355.4|1356.9|1355.9|1356.2|1355.2|8
1614572400000|2021-03-01 04:20:00|1356.3|1355.3|1356|1355|1356.3|1355.3|1356|1355|6
1614572700000|2021-03-01 04:25:00|1356.2|1355.2|1356.5|1355.5|1356.5|1355.5|1355.8|1354.8|8
1614573000000|2021-03-01 04:30:00|1356.3|1355.3|1357.2|1356.2|1357.2|1356.2|1356.3|1355.3|16
1614573300000|2021-03-01 04:35:00|1357|1356|1356.7|1355.7|1357.2|1356.2|1356.7|1355.7|33
1614573600000|2021-03-01 04:40:00|1356.5|1355.5|1356.5|1355.5|1356.6|1355.6|1356.3|1355.3|9
1614573900000|2021-03-01 04:45:00|1356|1355|1356.3|1355.3|1356.3|1355.3|1356|1355|7
1614574200000|2021-03-01 04:50:00|1355.8|1354.8|1356.1|1355.1|1356.1|1355.1|1355.8|1354.8|6
1614574500000|2021-03-01 04:55:00|1356.5|1355.5|1356.7|1355.7|1356.8|1355.8|1356.4|1355.4|14
1614574800000|2021-03-01 05:00:00|1357|1356|1358|1357|1358|1357|1357|1356|57
1614575100000|2021-03-01 05:05:00|1357.8|1356.8|1358.1|1357.1|1358.4|1357.4|1357|1356|26
1614575400000|2021-03-01 05:10:00|1358.3|1357.3|1357.7|1356.7|1358.7|1357.7|1357.7|1356.7|14
1614575700000|2021-03-01 05:15:00|1357.8|1356.8|1358.6|1357.6|1358.6|1357.6|1357.8|1356.8|34
1614576000000|2021-03-01 05:20:00|1358.8|1357.8|1358.1|1357.1|1358.9|1357.9|1358.1|1357.1|7
1614576300000|2021-03-01 05:25:00|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|5
1614576600000|2021-03-01 05:30:00|1357.5|1356.5|1357.6|1356.6|1358.6|1357.6|1357.5|1356.5|7
1614576900000|2021-03-01 05:35:00|1357.1|1356.1|1357.3|1356.3|1357.4|1356.4|1357.1|1356.1|12
1614577200000|2021-03-01 05:40:00|1357.4|1356.4|1358.1|1357.1|1358.5|1357.5|1357.4|1356.4|57
1614577500000|2021-03-01 05:45:00|1358.3|1357.3|1358.1|1357.1|1358.5|1357.5|1358.1|1357.1|25
1614577800000|2021-03-01 05:50:00|1357.6|1356.6|1358.2|1357.2|1358.5|1357.5|1357.5|1356.5|38
1614578100000|2021-03-01 05:55:00|1358.4|1357.4|1359|1358|1359|1358|1358.3|1357.3|39
1614578400000|2021-03-01 06:00:00|1358.5|1357.5|1359|1358|1359.1|1358.1|1358.3|1357.3|48
1614578700000|2021-03-01 06:05:00|1359.2|1358.2|1360.4|1359.4|1360.4|1359.4|1359.2|1358.2|43
1614579000000|2021-03-01 06:10:00|1360.3|1359.3|1358.5|1357.5|1360.3|1359.3|1358.3|1357.3|46
1614579300000|2021-03-01 06:15:00|1358.3|1357.3|1358.4|1357.4|1358.8|1357.8|1358.3|1357.3|22
1614579600000|2021-03-01 06:20:00|1358.3|1357.3|1358.7|1357.7|1358.7|1357.7|1358.3|1357.3|3
1614579900000|2021-03-01 06:25:00|1358.8|1357.8|1358.3|1357.3|1358.8|1357.8|1358.3|1357.3|17
1614580200000|2021-03-01 06:30:00|1358.7|1357.7|1359.1|1358.1|1359.1|1358.1|1358.7|1357.7|2
1614580500000|2021-03-01 06:35:00|1358.9|1357.9|1359.5|1358.5|1359.6|1358.6|1358.8|1357.8|32
1614581100000|2021-03-01 06:45:00|1359.7|1358.7|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|3
1614581400000|2021-03-01 06:50:00|1360.5|1359.5|1359.7|1358.7|1360.5|1359.5|1359.7|1358.7|10
1614581700000|2021-03-01 06:55:00|1359.5|1358.5|1359.4|1358.4|1360.4|1359.4|1359.4|1358.4|34
1614582000000|2021-03-01 07:00:00|1359.9|1358.9|1361|1360|1361.1|1360.1|1359.7|1358.7|44
1614582300000|2021-03-01 07:05:00|1360.9|1359.9|1361.6|1360.6|1361.7|1360.7|1360.9|1359.9|108
1614582600000|2021-03-01 07:10:00|1361.7|1360.7|1362.7|1361.7|1362.8|1361.8|1361.7|1360.7|77
1614582900000|2021-03-01 07:15:00|1363|1362|1362.9|1361.9|1363.4|1362.4|1362.3|1361.3|50
1614583200000|2021-03-01 07:20:00|1362.8|1361.8|1363.9|1362.9|1364|1363|1362.8|1361.8|17
1614583500000|2021-03-01 07:25:00|1363.7|1362.7|1364.3|1363.3|1364.4|1363.4|1363.7|1362.7|54
1614583800000|2021-03-01 07:30:00|1364.4|1363.4|1363.1|1362.1|1364.7|1363.7|1363.1|1362.1|115
1614584100000|2021-03-01 07:35:00|1363|1362|1363.9|1362.9|1364.6|1363.6|1363|1362|149
1614584400000|2021-03-01 07:40:00|1363.8|1362.8|1362.4|1361.4|1364.1|1363.1|1362.3|1361.3|149
1614584700000|2021-03-01 07:45:00|1362.1|1361.1|1362.2|1361.2|1362.8|1361.8|1361.8|1360.8|379
1614585000000|2021-03-01 07:50:00|1362.1|1361.1|1361|1360|1362.1|1361.1|1360.7|1359.7|450
1614585300000|2021-03-01 07:55:00|1361.1|1360.1|1362.4|1361.4|1362.4|1361.4|1361.1|1360.1|445
1614585600000|2021-03-01 08:00:00|1362.2|1361.2|1362.5|1361.5|1362.8|1361.8|1361.6|1360.6|1004
1614585900000|2021-03-01 08:05:00|1362.6|1361.6|1363.2|1362.2|1363.2|1362.2|1361.8|1360.8|1006
1614586200000|2021-03-01 08:10:00|1363|1362|1363.1|1362.1|1363.6|1362.6|1362.3|1361.3|666
1614586500000|2021-03-01 08:15:00|1363.3|1362.3|1362.1|1361.1|1363.9|1362.9|1361.7|1360.7|768
1614586800000|2021-03-01 08:20:00|1362.2|1361.2|1361.4|1360.4|1363|1362|1361.2|1360.2|723
1614587100000|2021-03-01 08:25:00|1361.5|1360.5|1360.5|1359.5|1361.9|1360.9|1360.5|1359.5|524
1614587400000|2021-03-01 08:30:00|1360.6|1359.6|1360.6|1359.6|1360.9|1359.9|1358.9|1357.9|601
1614587700000|2021-03-01 08:35:00|1360.8|1359.8|1360|1359|1361|1360|1359.9|1358.9|556
1614588000000|2021-03-01 08:40:00|1359.9|1358.9|1359.8|1358.8|1360.9|1359.9|1359.6|1358.6|424
1614588300000|2021-03-01 08:45:00|1359.9|1358.9|1359.5|1358.5|1360.5|1359.5|1359.5|1358.5|466
1614588600000|2021-03-01 08:50:00|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1358.7|1357.7|496
1614588900000|2021-03-01 08:55:00|1359.5|1358.5|1359.8|1358.8|1360.1|1359.1|1359.3|1358.3|422
1614589200000|2021-03-01 09:00:00|1359.7|1358.7|1361.3|1360.3|1362.3|1361.3|1359.7|1358.7|862
1614589500000|2021-03-01 09:05:00|1361.2|1360.2|1362.5|1361.5|1362.8|1361.8|1361.2|1360.2|476
1614589800000|2021-03-01 09:10:00|1362.4|1361.4|1361.9|1360.9|1362.8|1361.8|1361.5|1360.5|705
1614590100000|2021-03-01 09:15:00|1361.8|1360.8|1360.9|1359.9|1362.3|1361.3|1360.9|1359.9|780
1614590400000|2021-03-01 09:20:00|1361|1360|1359.9|1358.9|1361.2|1360.2|1359.8|1358.8|467
1614590700000|2021-03-01 09:25:00|1359.8|1358.8|1359.8|1358.8|1360.2|1359.2|1359.5|1358.5|526
1614591000000|2021-03-01 09:30:00|1359.7|1358.7|1359.4|1358.4|1360.2|1359.2|1359.3|1358.3|368
1614591300000|2021-03-01 09:35:00|1359.5|1358.5|1360|1359|1360|1359|1358.9|1357.9|308
1614591600000|2021-03-01 09:40:00|1359.9|1358.9|1361|1360|1361|1360|1359.8|1358.8|296
1614591900000|2021-03-01 09:45:00|1360.8|1359.8|1361.1|1360.1|1362.1|1361.1|1360.8|1359.8|545
1614592200000|2021-03-01 09:50:00|1361.2|1360.2|1361.4|1360.4|1361.8|1360.8|1360.9|1359.9|476
1614592500000|2021-03-01 09:55:00|1361.2|1360.2|1360.8|1359.8|1361.4|1360.4|1360.7|1359.7|299
1614592800000|2021-03-01 10:00:00|1360.7|1359.7|1360.2|1359.2|1360.8|1359.8|1360.2|1359.2|381
1614593100000|2021-03-01 10:05:00|1360.3|1359.3|1360|1359|1360.7|1359.7|1359.6|1358.6|549
1614593400000|2021-03-01 10:10:00|1360.1|1359.1|1360.6|1359.6|1360.7|1359.7|1360.1|1359.1|302
1614593700000|2021-03-01 10:15:00|1360.5|1359.5|1360.7|1359.7|1360.7|1359.7|1360.2|1359.2|307
1614594000000|2021-03-01 10:20:00|1360.6|1359.6|1360.8|1359.8|1361.2|1360.2|1360.6|1359.6|379
1614594300000|2021-03-01 10:25:00|1360.7|1359.7|1360.7|1359.7|1361|1360|1360.6|1359.6|302
1614594600000|2021-03-01 10:30:00|1360.6|1359.6|1360.9|1359.9|1361.2|1360.2|1360.4|1359.4|307
1614594900000|2021-03-01 10:35:00|1361|1360|1361.4|1360.4|1361.5|1360.5|1361|1360|185
1614595200000|2021-03-01 10:40:00|1361.3|1360.3|1361.6|1360.6|1362.2|1361.2|1361.2|1360.2|340
1614595500000|2021-03-01 10:45:00|1361.4|1360.4|1361.6|1360.6|1361.7|1360.7|1361.1|1360.1|181
1614595800000|2021-03-01 10:50:00|1361.7|1360.7|1360.9|1359.9|1361.8|1360.8|1360.9|1359.9|165
1614596100000|2021-03-01 10:55:00|1360.8|1359.8|1360.9|1359.9|1361|1360|1360.5|1359.5|293
1614596400000|2021-03-01 11:00:00|1360.8|1359.8|1360.7|1359.7|1361.2|1360.2|1360.6|1359.6|141
1614596700000|2021-03-01 11:05:00|1360.8|1359.8|1360.6|1359.6|1361|1360|1359.8|1358.8|186
1614597000000|2021-03-01 11:10:00|1360.7|1359.7|1360.1|1359.1|1360.7|1359.7|1360|1359|57
1614597300000|2021-03-01 11:15:00|1360.2|1359.2|1360.2|1359.2|1360.7|1359.7|1360|1359|47
1614597600000|2021-03-01 11:20:00|1360.1|1359.1|1360.7|1359.7|1360.8|1359.8|1359.6|1358.6|101
1614597900000|2021-03-01 11:25:00|1360.6|1359.6|1360.1|1359.1|1360.8|1359.8|1359.9|1358.9|29
1614598200000|2021-03-01 11:30:00|1360|1359|1360.5|1359.5|1360.6|1359.6|1359.5|1358.5|73
1614598500000|2021-03-01 11:35:00|1360.4|1359.4|1360.8|1359.8|1360.9|1359.9|1360.3|1359.3|64
1614598800000|2021-03-01 11:40:00|1360.9|1359.9|1361.5|1360.5|1361.5|1360.5|1360.9|1359.9|56
1614599100000|2021-03-01 11:45:00|1361.4|1360.4|1360.5|1359.5|1361.7|1360.7|1360.5|1359.5|71
1614599400000|2021-03-01 11:50:00|1360.6|1359.6|1359.9|1358.9|1361|1360|1359.4|1358.4|183
1614599700000|2021-03-01 11:55:00|1359.8|1358.8|1360.5|1359.5|1360.6|1359.6|1359.6|1358.6|157
1614600000000|2021-03-01 12:00:00|1360.6|1359.6|1360.7|1359.7|1361.3|1360.3|1360|1359|198
1614600300000|2021-03-01 12:05:00|1360.6|1359.6|1361.2|1360.2|1361.5|1360.5|1360.5|1359.5|340
1614600600000|2021-03-01 12:10:00|1361.1|1360.1|1360.5|1359.5|1361.5|1360.5|1360.3|1359.3|258
1614600900000|2021-03-01 12:15:00|1360.6|1359.6|1361.8|1360.8|1361.9|1360.9|1360.5|1359.5|90
1614601200000|2021-03-01 12:20:00|1361.7|1360.7|1361.1|1360.1|1362|1361|1361.1|1360.1|96
1614601500000|2021-03-01 12:25:00|1361.3|1360.3|1361|1360|1361.3|1360.3|1360.3|1359.3|138
1614601800000|2021-03-01 12:30:00|1361.1|1360.1|1361|1360|1361.2|1360.2|1360.4|1359.4|114
1614602100000|2021-03-01 12:35:00|1360.9|1359.9|1361|1360|1361|1360|1360.4|1359.4|132
1614602400000|2021-03-01 12:40:00|1360.9|1359.9|1360.8|1359.8|1361.1|1360.1|1360.5|1359.5|160
1614602700000|2021-03-01 12:45:00|1360.9|1359.9|1361.7|1360.7|1361.9|1360.9|1360.9|1359.9|88
1614603000000|2021-03-01 12:50:00|1361.6|1360.6|1362.2|1361.2|1362.2|1361.2|1361.2|1360.2|65
1614603300000|2021-03-01 12:55:00|1362.1|1361.1|1362.2|1361.2|1362.5|1361.5|1361.9|1360.9|83
1614603600000|2021-03-01 13:00:00|1362.1|1361.1|1363.4|1362.4|1363.5|1362.5|1361.6|1360.6|346
1614603900000|2021-03-01 13:05:00|1363.3|1362.3|1363.1|1362.1|1363.4|1362.4|1362.9|1361.9|224
1614604200000|2021-03-01 13:10:00|1363.2|1362.2|1363.7|1362.7|1364.1|1363.1|1363|1362|397
1614604500000|2021-03-01 13:15:00|1363.8|1362.8|1363.1|1362.1|1363.9|1362.9|1363|1362|83
1614604800000|2021-03-01 13:20:00|1363.2|1362.2|1361.8|1360.8|1363.3|1362.3|1361.6|1360.6|229
1614605100000|2021-03-01 13:25:00|1361.7|1360.7|1361.3|1360.3|1361.8|1360.8|1361|1360|105
1614605400000|2021-03-01 13:30:00|1361.4|1360.4|1361.3|1360.3|1361.5|1360.5|1360.9|1359.9|270
1614605700000|2021-03-01 13:35:00|1361.2|1360.2|1362.6|1361.6|1362.9|1361.9|1361.2|1360.2|270
1614606000000|2021-03-01 13:40:00|1362.7|1361.7|1362.9|1361.9|1363.5|1362.5|1362.7|1361.7|177
1614606300000|2021-03-01 13:45:00|1362.8|1361.8|1362.8|1361.8|1363.4|1362.4|1362|1361|213
1614606600000|2021-03-01 13:50:00|1362.6|1361.6|1363.7|1362.7|1364|1363|1362.6|1361.6|140
1614606900000|2021-03-01 13:55:00|1363.8|1362.8|1363.2|1362.2|1363.8|1362.8|1363.1|1362.1|129
1614607200000|2021-03-01 14:00:00|1363.3|1362.3|1364|1363|1364.5|1363.5|1363|1362|234
1614607500000|2021-03-01 14:05:00|1364.1|1363.1|1363.7|1362.7|1365.4|1364.4|1363.1|1362.1|913
1614607800000|2021-03-01 14:10:00|1363.8|1362.8|1365.9|1364.9|1366|1365|1363.7|1362.7|189
1614608100000|2021-03-01 14:15:00|1366|1365|1365.6|1364.6|1366.1|1365.1|1365.2|1364.2|239
1614608400000|2021-03-01 14:20:00|1365.7|1364.7|1365.8|1364.8|1366.2|1365.2|1365.4|1364.4|139
1614608700000|2021-03-01 14:25:00|1366|1365|1366.9|1365.9|1367.2|1366.2|1365.7|1364.7|540
1614609000000|2021-03-01 14:30:00|1366.7|1366.2|1365.8|1365.3|1367.7|1367.2|1364.1|1363.6|5269
1614609300000|2021-03-01 14:35:00|1365.9|1365.4|1365.6|1365.1|1367|1366.5|1364.5|1364|3959
1614609600000|2021-03-01 14:40:00|1365.7|1365.2|1368.1|1367.6|1368.9|1368.4|1364.8|1364.3|2389
1614609900000|2021-03-01 14:45:00|1368.2|1367.7|1366.6|1366.1|1369.1|1368.6|1366.2|1365.7|3548
1614610200000|2021-03-01 14:50:00|1366.5|1366|1367.6|1367.1|1368.5|1368|1365.1|1364.6|1893
1614610500000|2021-03-01 14:55:00|1367.8|1367.3|1367.1|1366.6|1368.6|1368.1|1367|1366.5|2610
1614610800000|2021-03-01 15:00:00|1367.4|1366.9|1367.5|1367|1368|1367.5|1365.4|1364.9|2601
1614611100000|2021-03-01 15:05:00|1367.6|1367.1|1368.9|1368.4|1369.3|1368.8|1366.5|1366|3528
1614611400000|2021-03-01 15:10:00|1369|1368.5|1369.7|1369.2|1370.1|1369.6|1368.7|1368.2|2537
1614611700000|2021-03-01 15:15:00|1369.8|1369.3|1372.1|1371.6|1372.4|1371.9|1369.6|1369.1|2410
1614612000000|2021-03-01 15:20:00|1372.2|1371.7|1374|1373.5|1374.7|1374.2|1372|1371.5|3291
1614612300000|2021-03-01 15:25:00|1374.1|1373.6|1372.5|1372|1374.1|1373.6|1372.4|1371.9|2189
1614612600000|2021-03-01 15:30:00|1372.6|1372.1|1373.1|1372.6|1373.5|1373|1371.3|1370.8|2551
1614612900000|2021-03-01 15:35:00|1373.2|1372.7|1374.1|1373.6|1375|1374.5|1372.8|1372.3|1695
1614613200000|2021-03-01 15:40:00|1374.2|1373.7|1375|1374.5|1375.1|1374.6|1374.1|1373.6|1232
1614613500000|2021-03-01 15:45:00|1375.1|1374.6|1375.4|1374.9|1375.6|1375.1|1374.2|1373.7|1222
1614613800000|2021-03-01 15:50:00|1375.5|1375|1375.4|1374.9|1375.7|1375.2|1375|1374.5|1032
1614614100000|2021-03-01 15:55:00|1375.3|1374.8|1374.5|1374|1376.3|1375.8|1374.5|1374|1021
1614614400000|2021-03-01 16:00:00|1374.6|1374.1|1374|1373.5|1375|1374.5|1373.9|1373.4|1423
1614614700000|2021-03-01 16:05:00|1374.1|1373.6|1376.1|1375.6|1376.3|1375.8|1374|1373.5|1651
1614615000000|2021-03-01 16:10:00|1376|1375.5|1376.8|1376.3|1377|1376.5|1375.9|1375.4|1542
1614615300000|2021-03-01 16:15:00|1376.9|1376.4|1377.3|1376.8|1377.5|1377|1376.2|1375.7|1168
1614615600000|2021-03-01 16:20:00|1377.4|1376.9|1378|1377.5|1378.2|1377.7|1377.1|1376.6|1515
1614615900000|2021-03-01 16:25:00|1378.1|1377.6|1376.2|1375.7|1378.4|1377.9|1375.6|1375.1|1539
1614616200000|2021-03-01 16:30:00|1376.1|1375.6|1376.6|1376.1|1377|1376.5|1376|1375.5|2077
1614616500000|2021-03-01 16:35:00|1376.5|1376|1376.6|1376.1|1377.9|1377.4|1376.3|1375.8|1439
1614616800000|2021-03-01 16:40:00|1376.7|1376.2|1379.2|1378.7|1379.2|1378.7|1376.5|1376|1711
1614617100000|2021-03-01 16:45:00|1379.1|1378.6|1379.7|1379.2|1379.7|1379.2|1378.5|1378|1339
1614617400000|2021-03-01 16:50:00|1379.6|1379.1|1378.9|1378.4|1379.8|1379.3|1378.7|1378.2|1107
1614617700000|2021-03-01 16:55:00|1378.8|1378.3|1378.5|1378|1378.8|1378.3|1378.1|1377.6|1007
1614618000000|2021-03-01 17:00:00|1378.6|1378.1|1378.9|1378.4|1379.4|1378.9|1378.6|1378.1|880
1614618300000|2021-03-01 17:05:00|1379|1378.5|1379.5|1379|1379.7|1379.2|1379|1378.5|829
1614618600000|2021-03-01 17:10:00|1379.4|1378.9|1379.1|1378.6|1379.6|1379.1|1379|1378.5|815
1614618900000|2021-03-01 17:15:00|1379|1378.5|1377.5|1377|1379.1|1378.6|1377.4|1376.9|643
1614619200000|2021-03-01 17:20:00|1377.6|1377.1|1378.5|1378|1378.9|1378.4|1377.5|1377|747
1614619500000|2021-03-01 17:25:00|1378.4|1377.9|1377.8|1377.3|1378.5|1378|1377.8|1377.3|524
1614619800000|2021-03-01 17:30:00|1377.9|1377.4|1379.6|1379.1|1379.6|1379.1|1377.9|1377.4|1074
1614620100000|2021-03-01 17:35:00|1379.5|1379|1378.2|1377.7|1379.6|1379.1|1378.2|1377.7|668
1614620400000|2021-03-01 17:40:00|1378.4|1377.9|1378|1377.5|1378.6|1378.1|1377.8|1377.3|780
1614620700000|2021-03-01 17:45:00|1377.9|1377.4|1379.2|1378.7|1379.5|1379|1377.8|1377.3|938
1614621000000|2021-03-01 17:50:00|1379.1|1378.6|1378.2|1377.7|1379.3|1378.8|1378.2|1377.7|318
1614621300000|2021-03-01 17:55:00|1378.3|1377.8|1375.7|1375.2|1378.3|1377.8|1375.3|1374.8|501
1614621600000|2021-03-01 18:00:00|1375.8|1375.3|1375.1|1374.6|1376.2|1375.7|1374.5|1374|640
1614621900000|2021-03-01 18:05:00|1375|1374.5|1374.5|1374|1375.5|1375|1374.4|1373.9|913
1614622200000|2021-03-01 18:10:00|1374.4|1373.9|1373.1|1372.6|1374.7|1374.2|1373.1|1372.6|1228
1614622500000|2021-03-01 18:15:00|1373|1372.5|1372.6|1372.1|1373.4|1372.9|1372.6|1372.1|569
1614622800000|2021-03-01 18:20:00|1372.7|1372.2|1373.3|1372.8|1373.9|1373.4|1372.6|1372.1|452
1614623100000|2021-03-01 18:25:00|1373.2|1372.7|1373.7|1373.2|1373.8|1373.3|1372.8|1372.3|414
1614623400000|2021-03-01 18:30:00|1373.8|1373.3|1375|1374.5|1375|1374.5|1373.7|1373.2|414
1614623700000|2021-03-01 18:35:00|1375.1|1374.6|1375.2|1374.7|1375.6|1375.1|1374.7|1374.2|259
1614624000000|2021-03-01 18:40:00|1375.3|1374.8|1375.9|1375.4|1376.1|1375.6|1375.2|1374.7|205
1614624300000|2021-03-01 18:45:00|1375.8|1375.3|1374.9|1374.4|1375.8|1375.3|1373.5|1373|1540
1614624600000|2021-03-01 18:50:00|1374.8|1374.3|1375.2|1374.7|1375.3|1374.8|1374.5|1374|525
1614624900000|2021-03-01 18:55:00|1375.3|1374.8|1375.6|1375.1|1375.7|1375.2|1374.9|1374.4|507
1614625200000|2021-03-01 19:00:00|1375.4|1374.9|1376.6|1376.1|1376.9|1376.4|1375.2|1374.7|361
1614625500000|2021-03-01 19:05:00|1376.4|1375.9|1376.8|1376.3|1377.6|1377.1|1376.4|1375.9|1174
1614625800000|2021-03-01 19:10:00|1376.9|1376.4|1377.5|1377|1377.7|1377.2|1376.6|1376.1|393
1614626100000|2021-03-01 19:15:00|1377.4|1376.9|1378.2|1377.7|1378.2|1377.7|1377.3|1376.8|403
1614626400000|2021-03-01 19:20:00|1378.3|1377.8|1377.6|1377.1|1378.5|1378|1377.6|1377.1|506
1614626700000|2021-03-01 19:25:00|1377.7|1377.2|1378.4|1377.9|1378.4|1377.9|1377.6|1377.1|265
1614627000000|2021-03-01 19:30:00|1378.5|1378|1378.2|1377.7|1378.6|1378.1|1377.9|1377.4|142
1614627300000|2021-03-01 19:35:00|1378.3|1377.8|1378.2|1377.7|1378.8|1378.3|1378.2|1377.7|264
1614627600000|2021-03-01 19:40:00|1378.3|1377.8|1379.9|1379.4|1380.1|1379.6|1378.3|1377.8|627
1614627900000|2021-03-01 19:45:00|1379.8|1379.3|1379.3|1378.8|1379.8|1379.3|1378.9|1378.4|528
1614628200000|2021-03-01 19:50:00|1379.2|1378.7|1379.7|1379.2|1380|1379.5|1379|1378.5|410
1614628500000|2021-03-01 19:55:00|1379.6|1379.1|1378.9|1378.4|1379.6|1379.1|1378.8|1378.3|624
1614628800000|2021-03-01 20:00:00|1379|1378.5|1379.6|1379.1|1379.6|1379.1|1378.9|1378.4|540
1614629100000|2021-03-01 20:05:00|1379.7|1379.2|1379.4|1378.9|1379.7|1379.2|1379|1378.5|832
1614629400000|2021-03-01 20:10:00|1379.5|1379|1379.6|1379.1|1380|1379.5|1379.4|1378.9|771
1614629700000|2021-03-01 20:15:00|1379.7|1379.2|1379.7|1379.2|1379.9|1379.4|1378.7|1378.2|771
1614630000000|2021-03-01 20:20:00|1379.8|1379.3|1378.9|1378.4|1380|1379.5|1378.9|1378.4|583
1614630300000|2021-03-01 20:25:00|1378.8|1378.3|1378.4|1377.9|1378.9|1378.4|1378|1377.5|566
1614630600000|2021-03-01 20:30:00|1378.5|1378|1378.6|1378.1|1378.7|1378.2|1377.9|1377.4|1031
1614630900000|2021-03-01 20:35:00|1378.8|1378.3|1378|1377.5|1378.8|1378.3|1377.9|1377.4|792
1614631200000|2021-03-01 20:40:00|1378.1|1377.6|1377.8|1377.3|1378.4|1377.9|1377.8|1377.3|853
1614631500000|2021-03-01 20:45:00|1377.7|1377.2|1377.2|1376.7|1378|1377.5|1377.2|1376.7|1827
1614631800000|2021-03-01 20:50:00|1377.1|1376.6|1376.8|1376.3|1377.6|1377.1|1376.3|1375.8|2553
1614632100000|2021-03-01 20:55:00|1376.7|1376.2|1376.7|1376.2|1377.2|1376.7|1374.9|1374.4|12106
1614632400000|2021-03-01 21:00:00|1376.8|1375.8|1375.5|1374.5|1377|1376|1375.5|1374.5|1005
1614632700000|2021-03-01 21:05:00|1375.6|1374.6|1376.1|1375.1|1376.3|1375.3|1375.5|1374.5|222
1614633000000|2021-03-01 21:10:00|1376.3|1375.3|1375.3|1374.3|1376.5|1375.5|1375.3|1374.3|96
1614633300000|2021-03-01 21:15:00|1375.6|1374.6|1376.1|1375.1|1376.2|1375.2|1375.6|1374.6|20
1614633900000|2021-03-01 21:25:00|1375.8|1374.8|1375.3|1374.3|1375.8|1374.8|1374.6|1373.6|77
1614634200000|2021-03-01 21:30:00|1375.4|1374.4|1375.3|1374.3|1375.4|1374.4|1375.2|1374.2|7
1614634800000|2021-03-01 21:40:00|1375.6|1374.6|1375.3|1374.3|1375.6|1374.6|1375.3|1374.3|4
1614635100000|2021-03-01 21:45:00|1375.1|1374.1|1375.4|1374.4|1375.4|1374.4|1375|1374|35
1614635700000|2021-03-01 21:55:00|1375.2|1374.2|1375.5|1374.5|1375.5|1374.5|1374.6|1373.6|9
1614636000000|2021-03-01 22:00:00|1375|1374|1375|1374|1375|1374|1375|1374|2
1614636300000|2021-03-01 22:05:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|6
1614636900000|2021-03-01 22:15:00|||||||||1
1614637500000|2021-03-01 22:25:00|||||||||1
1614638100000|2021-03-01 22:35:00|||||||||1
1614638700000|2021-03-01 22:45:00|||||||||1
1614639300000|2021-03-01 22:55:00|||||||||1
1614639600000|2021-03-01 23:00:00|1375.1|1373.1|1375.7|1373.7|1376|1374|1374.6|1372.6|0
1614639900000|2021-03-01 23:05:00|1375.6|1373.6|1376.2|1374.2|1376.2|1374.2|1375.6|1373.6|0
1614640200000|2021-03-01 23:10:00|1376.3|1374.3|1375.8|1373.8|1376.3|1374.3|1375.8|1373.8|0
1614640500000|2021-03-01 23:15:00|1376|1374|1375.9|1373.9|1376.1|1374.1|1375.8|1373.8|0
1614640800000|2021-03-01 23:20:00|1375.8|1373.8|1375.1|1373.1|1375.9|1373.9|1374.6|1372.6|0
1614641100000|2021-03-01 23:25:00|1375.2|1373.2|1375.4|1373.4|1375.8|1373.8|1375.2|1373.2|0
1614641400000|2021-03-01 23:30:00|1375.6|1373.6|1376.1|1374.1|1376.1|1374.1|1375.2|1373.2|0
1614641700000|2021-03-01 23:35:00|1376|1374|1376|1374|1376.1|1374.1|1375.6|1373.6|0
1614642000000|2021-03-01 23:40:00|1376.1|1374.1|1375.3|1373.3|1376.1|1374.1|1375.2|1373.2|0
1614642300000|2021-03-01 23:45:00|1375.2|1373.2|1375.4|1373.4|1375.5|1373.5|1374.8|1372.8|0
1614642600000|2021-03-01 23:50:00|1375.5|1373.5|1375.1|1373.1|1376|1374|1375|1373|0
1614642900000|2021-03-01 23:55:00|1375.2|1373.2|1375.4|1373.4|1375.4|1373.4|1375|1373|0
1614643200000|2021-03-02 00:00:00|1375.3|1373.3|1375.6|1373.6|1376.2|1374.2|1374.3|1372.3|0
1614643500000|2021-03-02 00:05:00|1375.7|1373.7|1374.7|1372.7|1376|1374|1374.5|1372.5|0
1614643800000|2021-03-02 00:10:00|1374.8|1372.8|1374.9|1372.9|1375.4|1373.4|1374.6|1372.6|0
1614644100000|2021-03-02 00:15:00|1375|1373|1374.8|1372.8|1375.6|1373.6|1374.7|1372.7|0
1614644400000|2021-03-02 00:20:00|1374.9|1372.9|1375.5|1373.5|1375.8|1373.8|1374.8|1372.8|0
1614644700000|2021-03-02 00:25:00|1375.4|1373.4|1375.6|1373.6|1376.2|1374.2|1375.3|1373.3|0
1614645000000|2021-03-02 00:30:00|1375.7|1373.7|1375.1|1373.1|1376|1374|1374.8|1372.8|0
1614645300000|2021-03-02 00:35:00|1375|1373|1375|1373|1375.5|1373.5|1374.9|1372.9|0
1614645600000|2021-03-02 00:40:00|1375.1|1373.1|1375.6|1373.6|1375.7|1373.7|1375|1373|0
1614645900000|2021-03-02 00:45:00|1375.5|1373.5|1375.1|1373.1|1375.8|1373.8|1375|1373|0
1614646200000|2021-03-02 00:50:00|1375.2|1373.2|1375.5|1373.5|1375.7|1373.7|1375.1|1373.1|0
1614646500000|2021-03-02 00:55:00|1375.4|1373.4|1375.4|1373.4|1375.8|1373.8|1375.3|1373.3|0
1614646800000|2021-03-02 01:00:00|1375.3|1373.3|1377.2|1376.2|1377.4|1376.4|1370.4|1369.4|244
1614647100000|2021-03-02 01:05:00|1377.4|1376.4|1376.9|1375.9|1377.5|1376.5|1376.3|1375.3|164
1614647400000|2021-03-02 01:10:00|1377.2|1376.2|1377.3|1376.3|1377.6|1376.6|1376.1|1375.1|120
1614647700000|2021-03-02 01:15:00|1377|1376|1378.6|1377.6|1379.1|1378.1|1376.6|1375.6|123
1614648000000|2021-03-02 01:20:00|1378.4|1377.4|1377.9|1376.9|1378.7|1377.7|1377.6|1376.6|176
1614648300000|2021-03-02 01:25:00|1378.2|1377.2|1377.5|1376.5|1378.6|1377.6|1377.1|1376.1|55
1614648600000|2021-03-02 01:30:00|1377.4|1376.4|1374.9|1373.9|1377.6|1376.6|1374.9|1373.9|186
1614648900000|2021-03-02 01:35:00|1374.1|1373.1|1373.8|1372.8|1374.7|1373.7|1373|1372|40
1614649200000|2021-03-02 01:40:00|1373.4|1372.4|1372.6|1371.6|1373.5|1372.5|1372.1|1371.1|15
1614649500000|2021-03-02 01:45:00|1372.8|1371.8|1374.2|1373.2|1374.2|1373.2|1372.2|1371.2|24
1614649800000|2021-03-02 01:50:00|1373.4|1372.4|1374.4|1373.4|1374.4|1373.4|1372.4|1371.4|59
1614650100000|2021-03-02 01:55:00|1374.2|1373.2|1374.7|1373.7|1374.8|1373.8|1373.7|1372.7|21
1614650400000|2021-03-02 02:00:00|1374.2|1373.2|1375.1|1374.1|1375.4|1374.4|1373.4|1372.4|33
1614650700000|2021-03-02 02:05:00|1375.3|1374.3|1379.5|1378.5|1379.8|1378.8|1375.3|1374.3|106
1614651000000|2021-03-02 02:10:00|1379.3|1378.3|1379.6|1378.6|1379.6|1378.6|1378.6|1377.6|10
1614651300000|2021-03-02 02:15:00|1379.8|1378.8|1379.5|1378.5|1380.4|1379.4|1379.5|1378.5|16
1614651600000|2021-03-02 02:20:00|1379.3|1378.3|1374.8|1373.8|1379.8|1378.8|1374.7|1373.7|97
1614651900000|2021-03-02 02:25:00|1374.2|1373.2|1374.5|1373.5|1374.9|1373.9|1373.9|1372.9|60
1614652200000|2021-03-02 02:30:00|1374.4|1373.4|1373|1372|1374.4|1373.4|1372.8|1371.8|24
1614652500000|2021-03-02 02:35:00|1373.3|1372.3|1372.1|1371.1|1373.4|1372.4|1372.1|1371.1|36
1614652800000|2021-03-02 02:40:00|1371.5|1370.5|1368.8|1367.8|1371.5|1370.5|1368.6|1367.6|47
1614653100000|2021-03-02 02:45:00|1368.4|1367.4|1370.7|1369.7|1370.9|1369.9|1368.4|1367.4|25
1614653400000|2021-03-02 02:50:00|1370.3|1369.3|1367.2|1366.2|1370.3|1369.3|1366.7|1365.7|44
1614653700000|2021-03-02 02:55:00|1366.9|1365.9|1364.9|1363.9|1366.9|1365.9|1364.2|1363.2|128
1614654000000|2021-03-02 03:00:00|1364.6|1363.6|1365.2|1364.2|1365.4|1364.4|1364.2|1363.2|88
1614654300000|2021-03-02 03:05:00|1365.5|1364.5|1365.2|1364.2|1366|1365|1364.4|1363.4|66
1614654600000|2021-03-02 03:10:00|1365.5|1364.5|1367.4|1366.4|1368.3|1367.3|1365.5|1364.5|50
1614654900000|2021-03-02 03:15:00|1366.8|1365.8|1363.9|1362.9|1366.8|1365.8|1363.9|1362.9|10
1614655200000|2021-03-02 03:20:00|1364.7|1363.7|1363.4|1362.4|1364.7|1363.7|1363|1362|13
1614655500000|2021-03-02 03:25:00|1363.7|1362.7|1363.8|1362.8|1363.8|1362.8|1362.3|1361.3|16
1614655800000|2021-03-02 03:30:00|1362.7|1361.7|1363.9|1362.9|1363.9|1362.9|1361.8|1360.8|126
1614656100000|2021-03-02 03:35:00|1363.8|1362.8|1363.2|1362.2|1364.3|1363.3|1363.2|1362.2|115
1614656400000|2021-03-02 03:40:00|1364|1363|1363|1362|1364|1363|1362.6|1361.6|23
1614656700000|2021-03-02 03:45:00|1363.9|1362.9|1364.9|1363.9|1365.3|1364.3|1363.9|1362.9|10
1614657000000|2021-03-02 03:50:00|1365.8|1364.8|1365.2|1364.2|1366.1|1365.1|1365.2|1364.2|11
1614657300000|2021-03-02 03:55:00|1365.7|1364.7|1367|1366|1367|1366|1365.4|1364.4|11
1614657600000|2021-03-02 04:00:00|1367.1|1366.1|1367.7|1366.7|1367.7|1366.7|1366.8|1365.8|33
1614657900000|2021-03-02 04:05:00|1367.8|1366.8|1367|1366|1367.8|1366.8|1367|1366|19
1614658200000|2021-03-02 04:10:00|1366.6|1365.6|1366|1365|1366.7|1365.7|1365.8|1364.8|10
1614658500000|2021-03-02 04:15:00|1365.8|1364.8|1365.5|1364.5|1365.9|1364.9|1365.5|1364.5|4
1614658800000|2021-03-02 04:20:00|1365.8|1364.8|1365.4|1364.4|1365.8|1364.8|1365.4|1364.4|12
1614659100000|2021-03-02 04:25:00|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1
1614659400000|2021-03-02 04:30:00|1365.7|1364.7|1366.2|1365.2|1366.2|1365.2|1365.7|1364.7|7
1614659700000|2021-03-02 04:35:00|1365.7|1364.7|1365.9|1364.9|1365.9|1364.9|1365.7|1364.7|3
1614660000000|2021-03-02 04:40:00|1365.4|1364.4|1364.9|1363.9|1365.4|1364.4|1364.6|1363.6|5
1614660300000|2021-03-02 04:45:00|1364.6|1363.6|1364|1363|1365|1364|1364|1363|8
1614660600000|2021-03-02 04:50:00|1364.2|1363.2|1363.8|1362.8|1364.2|1363.2|1363.8|1362.8|3
1614660900000|2021-03-02 04:55:00|1363.5|1362.5|1363.2|1362.2|1363.5|1362.5|1363.2|1362.2|8
1614661200000|2021-03-02 05:00:00|1363.5|1362.5|1361|1360|1363.6|1362.6|1361|1360|41
1614661500000|2021-03-02 05:05:00|1360.7|1359.7|1362.3|1361.3|1362.4|1361.4|1360.7|1359.7|94
1614661800000|2021-03-02 05:10:00|1360.9|1359.9|1360.2|1359.2|1362|1361|1360.2|1359.2|73
1614662100000|2021-03-02 05:15:00|1360.1|1359.1|1358.4|1357.4|1360.1|1359.1|1358.4|1357.4|71
1614662400000|2021-03-02 05:20:00|1357.8|1356.8|1355.3|1354.3|1357.9|1356.9|1355.3|1354.3|86
1614662700000|2021-03-02 05:25:00|1355.4|1354.4|1354.8|1353.8|1356.2|1355.2|1353.8|1352.8|356
1614663000000|2021-03-02 05:30:00|1354.9|1353.9|1357.7|1356.7|1358.8|1357.8|1354.9|1353.9|316
1614663300000|2021-03-02 05:35:00|1356.6|1355.6|1355.4|1354.4|1356.6|1355.6|1354.7|1353.7|127
1614663600000|2021-03-02 05:40:00|1356.1|1355.1|1357.9|1356.9|1357.9|1356.9|1355.6|1354.6|27
1614663900000|2021-03-02 05:45:00|1356.1|1355.1|1356.3|1355.3|1356.6|1355.6|1355.5|1354.5|74
1614664200000|2021-03-02 05:50:00|1356.4|1355.4|1357.1|1356.1|1358.7|1357.7|1356.2|1355.2|177
1614664500000|2021-03-02 05:55:00|1356.9|1355.9|1355.7|1354.7|1357.2|1356.2|1355.4|1354.4|59
1614664800000|2021-03-02 06:00:00|1355.5|1354.5|1356.5|1355.5|1356.6|1355.6|1354.9|1353.9|76
1614665100000|2021-03-02 06:05:00|1356.4|1355.4|1358.3|1357.3|1358.3|1357.3|1355.9|1354.9|24
1614665400000|2021-03-02 06:10:00|1358.9|1357.9|1361.1|1360.1|1361.4|1360.4|1358.9|1357.9|115
1614665700000|2021-03-02 06:15:00|1361.7|1360.7|1361.3|1360.3|1362|1361|1361.3|1360.3|86
1614666000000|2021-03-02 06:20:00|1361.5|1360.5|1364.2|1363.2|1364.2|1363.2|1361.2|1360.2|95
1614666300000|2021-03-02 06:25:00|1363.9|1362.9|1364.1|1363.1|1364.4|1363.4|1363.4|1362.4|161
1614666600000|2021-03-02 06:30:00|1363.2|1362.2|1362|1361|1363.2|1362.2|1361.8|1360.8|27
1614666900000|2021-03-02 06:35:00|1361.7|1360.7|1361.5|1360.5|1361.7|1360.7|1361.3|1360.3|26
1614667200000|2021-03-02 06:40:00|||||||||1
1614667500000|2021-03-02 06:45:00|1360.9|1359.9|1362.1|1361.1|1362.2|1361.2|1360.9|1359.9|27
1614667800000|2021-03-02 06:50:00|1361.9|1360.9|1361.1|1360.1|1361.9|1360.9|1361.1|1360.1|7
1614668100000|2021-03-02 06:55:00|1361.7|1360.7|1361.3|1360.3|1361.7|1360.7|1361.3|1360.3|8
1614668400000|2021-03-02 07:00:00|1361.2|1360.2|1360.2|1359.2|1361.2|1360.2|1359.6|1358.6|82
1614668700000|2021-03-02 07:05:00|1360.5|1359.5|1358.5|1357.5|1360.5|1359.5|1358.5|1357.5|11
1614669000000|2021-03-02 07:10:00|1358.7|1357.7|1360.1|1359.1|1360.7|1359.7|1358.7|1357.7|291
1614669300000|2021-03-02 07:15:00|1360|1359|1358.9|1357.9|1360|1359|1357.9|1356.9|141
1614669600000|2021-03-02 07:20:00|1358.8|1357.8|1360.3|1359.3|1360.4|1359.4|1357.8|1356.8|145
1614669900000|2021-03-02 07:25:00|1360.5|1359.5|1362|1361|1362.2|1361.2|1360.4|1359.4|195
1614670200000|2021-03-02 07:30:00|1361.8|1360.8|1360.3|1359.3|1362.2|1361.2|1359.7|1358.7|131
1614670500000|2021-03-02 07:35:00|1360.5|1359.5|1360.7|1359.7|1360.8|1359.8|1360.1|1359.1|39
1614670800000|2021-03-02 07:40:00|1360.6|1359.6|1357.7|1356.7|1360.6|1359.6|1357.3|1356.3|169
1614671100000|2021-03-02 07:45:00|1357.9|1356.9|1358.4|1357.4|1358.9|1357.9|1357.9|1356.9|227
1614671400000|2021-03-02 07:50:00|1358.3|1357.3|1357.2|1356.2|1358.3|1357.3|1357.1|1356.1|114
1614671700000|2021-03-02 07:55:00|1357.3|1356.3|1357.2|1356.2|1358.3|1357.3|1357.1|1356.1|87
1614672000000|2021-03-02 08:00:00|1357.4|1356.4|1357|1356|1358|1357|1356.5|1355.5|626
1614672300000|2021-03-02 08:05:00|1356.8|1355.8|1358.6|1357.6|1358.7|1357.7|1356.4|1355.4|1173
1614672600000|2021-03-02 08:10:00|1358.7|1357.7|1361.4|1360.4|1361.4|1360.4|1358.5|1357.5|592
1614672900000|2021-03-02 08:15:00|1361.6|1360.6|1361.9|1360.9|1362.7|1361.7|1361.6|1360.6|571
1614673200000|2021-03-02 08:20:00|1361.7|1360.7|1360.3|1359.3|1362.2|1361.2|1360.3|1359.3|563
1614673500000|2021-03-02 08:25:00|1360.5|1359.5|1358.9|1357.9|1360.9|1359.9|1358.9|1357.9|136
1614673800000|2021-03-02 08:30:00|1359|1358|1360.9|1359.9|1361.2|1360.2|1359|1358|179
1614674100000|2021-03-02 08:35:00|1361.1|1360.1|1362.7|1361.7|1363.3|1362.3|1360.7|1359.7|298
1614674400000|2021-03-02 08:40:00|1362.8|1361.8|1362.2|1361.2|1363|1362|1362|1361|217
1614674700000|2021-03-02 08:45:00|1362.3|1361.3|1361.7|1360.7|1362.5|1361.5|1361.6|1360.6|236
1614675000000|2021-03-02 08:50:00|1361.5|1360.5|1360.3|1359.3|1361.6|1360.6|1360.1|1359.1|200
1614675300000|2021-03-02 08:55:00|1360.1|1359.1|1357.7|1356.7|1360.1|1359.1|1357.3|1356.3|353
1614675600000|2021-03-02 09:00:00|1357.9|1356.9|1358|1357|1358.5|1357.5|1357.4|1356.4|174
1614675900000|2021-03-02 09:05:00|1357.9|1356.9|1357.3|1356.3|1358.4|1357.4|1357.1|1356.1|96
1614676200000|2021-03-02 09:10:00|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1356.2|1355.2|135
1614676500000|2021-03-02 09:15:00|1357.2|1356.2|1357.4|1356.4|1358.5|1357.5|1357.2|1356.2|355
1614676800000|2021-03-02 09:20:00|1357.3|1356.3|1358.6|1357.6|1358.8|1357.8|1357.2|1356.2|104
1614677100000|2021-03-02 09:25:00|1358.9|1357.9|1359.4|1358.4|1359.4|1358.4|1358.2|1357.2|60
1614677400000|2021-03-02 09:30:00|1359.6|1358.6|1360|1359|1360.2|1359.2|1359.5|1358.5|99
1614677700000|2021-03-02 09:35:00|1360.2|1359.2|1360.8|1359.8|1361.2|1360.2|1360.2|1359.2|191
1614678000000|2021-03-02 09:40:00|1361.2|1360.2|1362.3|1361.3|1362.7|1361.7|1361.2|1360.2|175
1614678300000|2021-03-02 09:45:00|1362.5|1361.5|1361.8|1360.8|1362.6|1361.6|1361.8|1360.8|141
1614678600000|2021-03-02 09:50:00|1361.6|1360.6|1361.9|1360.9|1362.2|1361.2|1361|1360|106
1614678900000|2021-03-02 09:55:00|1361.8|1360.8|1361.2|1360.2|1362.7|1361.7|1361.2|1360.2|124
1614679200000|2021-03-02 10:00:00|1361.3|1360.3|1361.5|1360.5|1362.3|1361.3|1361.2|1360.2|112
1614679500000|2021-03-02 10:05:00|1361.4|1360.4|1361.1|1360.1|1361.9|1360.9|1360.2|1359.2|108
1614679800000|2021-03-02 10:10:00|1361.4|1360.4|1361.2|1360.2|1361.8|1360.8|1360.6|1359.6|147
1614680100000|2021-03-02 10:15:00|1361.4|1360.4|1362.3|1361.3|1362.3|1361.3|1361.1|1360.1|128
1614680400000|2021-03-02 10:20:00|1362.2|1361.2|1363.3|1362.3|1363.6|1362.6|1362|1361|263
1614680700000|2021-03-02 10:25:00|1363.1|1362.1|1362.8|1361.8|1363.7|1362.7|1362.7|1361.7|140
1614681000000|2021-03-02 10:30:00|1362.7|1361.7|1362.1|1361.1|1362.8|1361.8|1361.9|1360.9|172
1614681300000|2021-03-02 10:35:00|1362|1361|1362.8|1361.8|1362.9|1361.9|1362|1361|77
1614681600000|2021-03-02 10:40:00|1363|1362|1362.8|1361.8|1363.3|1362.3|1362.8|1361.8|161
1614681900000|2021-03-02 10:45:00|1362.7|1361.7|1362.8|1361.8|1363.2|1362.2|1362.4|1361.4|223
1614682200000|2021-03-02 10:50:00|1362.6|1361.6|1363.5|1362.5|1364.1|1363.1|1362.3|1361.3|199
1614682500000|2021-03-02 10:55:00|1363.4|1362.4|1363.3|1362.3|1363.9|1362.9|1363|1362|119
1614682800000|2021-03-02 11:00:00|1363.2|1362.2|1363.3|1362.3|1363.5|1362.5|1362.8|1361.8|173
1614683100000|2021-03-02 11:05:00|1363.2|1362.2|1363|1362|1363.7|1362.7|1362.9|1361.9|135
1614683400000|2021-03-02 11:10:00|1362.9|1361.9|1364|1363|1364|1363|1362.9|1361.9|72
1614683700000|2021-03-02 11:15:00|1363.9|1362.9|1363.1|1362.1|1364|1363|1362.9|1361.9|115
1614684000000|2021-03-02 11:20:00|1362.9|1361.9|1364.6|1363.6|1364.7|1363.7|1362.7|1361.7|228
1614684300000|2021-03-02 11:25:00|1364.4|1363.4|1364.4|1363.4|1365.1|1364.1|1364.2|1363.2|268
1614684600000|2021-03-02 11:30:00|1364.5|1363.5|1363.5|1362.5|1364.5|1363.5|1363.1|1362.1|122
1614684900000|2021-03-02 11:35:00|1363.6|1362.6|1363.5|1362.5|1363.8|1362.8|1363|1362|179
1614685200000|2021-03-02 11:40:00|1363.6|1362.6|1363.8|1362.8|1364.2|1363.2|1363.6|1362.6|168
1614685500000|2021-03-02 11:45:00|1363.9|1362.9|1363.7|1362.7|1364.1|1363.1|1363|1362|148
1614685800000|2021-03-02 11:50:00|1363.8|1362.8|1365.5|1364.5|1365.5|1364.5|1363.6|1362.6|384
1614686100000|2021-03-02 11:55:00|1365.6|1364.6|1364.6|1363.6|1365.6|1364.6|1364.3|1363.3|145
1614686400000|2021-03-02 12:00:00|1364.7|1363.7|1365.1|1364.1|1365.2|1364.2|1364.4|1363.4|206
1614686700000|2021-03-02 12:05:00|1365.2|1364.2|1365|1364|1365.7|1364.7|1365|1364|176
1614687000000|2021-03-02 12:10:00|1365.1|1364.1|1365.2|1364.2|1365.5|1364.5|1365|1364|233
1614687300000|2021-03-02 12:15:00|1365.3|1364.3|1364.6|1363.6|1365.6|1364.6|1364.4|1363.4|257
1614687600000|2021-03-02 12:20:00|1364.5|1363.5|1364.9|1363.9|1365|1364|1364.5|1363.5|136
1614687900000|2021-03-02 12:25:00|1364.8|1363.8|1364.9|1363.9|1365.1|1364.1|1364.7|1363.7|52
1614688200000|2021-03-02 12:30:00|1365.1|1364.1|1364|1363|1365.1|1364.1|1364|1363|212
1614688500000|2021-03-02 12:35:00|1363.9|1362.9|1365.2|1364.2|1365.2|1364.2|1363.9|1362.9|141
1614688800000|2021-03-02 12:40:00|1365.4|1364.4|1366.2|1365.2|1366.2|1365.2|1365.4|1364.4|123
1614689100000|2021-03-02 12:45:00|1366.3|1365.3|1366|1365|1366.3|1365.3|1366|1365|247
1614689400000|2021-03-02 12:50:00|1366.1|1365.1|1366.1|1365.1|1366.3|1365.3|1365.8|1364.8|199
1614689700000|2021-03-02 12:55:00|1366.3|1365.3|1366.6|1365.6|1366.6|1365.6|1365.6|1364.6|94
1614690000000|2021-03-02 13:00:00|1366.5|1365.5|1365.9|1364.9|1366.7|1365.7|1365.6|1364.6|288
1614690300000|2021-03-02 13:05:00|1365.8|1364.8|1365.4|1364.4|1366.1|1365.1|1365.3|1364.3|99
1614690600000|2021-03-02 13:10:00|1365.3|1364.3|1364.9|1363.9|1365.5|1364.5|1364.6|1363.6|215
1614690900000|2021-03-02 13:15:00|1365.1|1364.1|1364.9|1363.9|1365.4|1364.4|1364.9|1363.9|136
1614691200000|2021-03-02 13:20:00|1365|1364|1364.3|1363.3|1365.1|1364.1|1364.1|1363.1|137
1614691500000|2021-03-02 13:25:00|1364.2|1363.2|1365.2|1364.2|1365.4|1364.4|1364.2|1363.2|212
1614691800000|2021-03-02 13:30:00|1365.1|1364.1|1363.7|1362.7|1365.1|1364.1|1363.5|1362.5|293
1614692100000|2021-03-02 13:35:00|1363.8|1362.8|1363.6|1362.6|1363.9|1362.9|1363.1|1362.1|200
1614692400000|2021-03-02 13:40:00|1363.5|1362.5|1363.3|1362.3|1363.7|1362.7|1362.8|1361.8|303
1614692700000|2021-03-02 13:45:00|1363.4|1362.4|1364.2|1363.2|1364.3|1363.3|1363.1|1362.1|206
1614693000000|2021-03-02 13:50:00|1364.1|1363.1|1365.3|1364.3|1365.4|1364.4|1364.1|1363.1|225
1614693300000|2021-03-02 13:55:00|1365.2|1364.2|1365.5|1364.5|1365.6|1364.6|1364.9|1363.9|154
1614693600000|2021-03-02 14:00:00|1365.8|1364.8|1366.1|1365.1|1366.6|1365.6|1365.3|1364.3|575
1614693900000|2021-03-02 14:05:00|1366.2|1365.2|1365.1|1364.1|1366.5|1365.5|1364.5|1363.5|251
1614694200000|2021-03-02 14:10:00|1365.3|1364.3|1365.9|1364.9|1365.9|1364.9|1365.3|1364.3|160
1614694500000|2021-03-02 14:15:00|1366|1365|1367.2|1366.2|1367.5|1366.5|1366|1365|500
1614694800000|2021-03-02 14:20:00|1367.3|1366.3|1368.4|1367.4|1368.7|1367.7|1367|1366|441
1614695100000|2021-03-02 14:25:00|1368.3|1367.3|1369.2|1368.2|1369.2|1368.2|1367.7|1366.7|758
1614695400000|2021-03-02 14:30:00|1369|1368.5|1365.3|1364.8|1369.1|1368.6|1364.7|1364.2|5095
1614695700000|2021-03-02 14:35:00|1365.4|1364.9|1366|1365.5|1366.4|1365.9|1364.6|1364.1|2099
1614696000000|2021-03-02 14:40:00|1366.1|1365.6|1365.6|1365.1|1366.7|1366.2|1364.7|1364.2|1569
1614696300000|2021-03-02 14:45:00|1365.5|1365|1362.9|1362.4|1366.4|1365.9|1362.3|1361.8|1581
1614696600000|2021-03-02 14:50:00|1362.8|1362.3|1365.2|1364.7|1365.5|1365|1362.3|1361.8|1933
1614696900000|2021-03-02 14:55:00|1365.1|1364.6|1367.1|1366.6|1368.6|1368.1|1364.8|1364.3|2332
1614697200000|2021-03-02 15:00:00|1366.8|1366.3|1367.6|1367.1|1368|1367.5|1366.5|1366|1297
1614697500000|2021-03-02 15:05:00|1367.7|1367.2|1368.7|1368.2|1368.7|1368.2|1366.6|1366.1|1071
1614697800000|2021-03-02 15:10:00|1368.8|1368.3|1365.8|1365.3|1368.8|1368.3|1365.5|1365|1745
1614698100000|2021-03-02 15:15:00|1365.7|1365.2|1366.7|1366.2|1367.7|1367.2|1365.4|1364.9|1628
1614698400000|2021-03-02 15:20:00|1366.5|1366|1366.1|1365.6|1367.6|1367.1|1366.1|1365.6|1650
1614698700000|2021-03-02 15:25:00|1366.2|1365.7|1362.8|1362.3|1366.6|1366.1|1362.5|1362|2980
1614699000000|2021-03-02 15:30:00|1362.7|1362.2|1363.6|1363.1|1364.4|1363.9|1362.6|1362.1|1861
1614699300000|2021-03-02 15:35:00|1363.5|1363|1360.9|1360.4|1364.1|1363.6|1360.7|1360.2|1870
1614699600000|2021-03-02 15:40:00|1360.8|1360.3|1360.2|1359.7|1361|1360.5|1359.4|1358.9|1752
1614699900000|2021-03-02 15:45:00|1360.1|1359.6|1361.9|1361.4|1362|1361.5|1359|1358.5|1289
1614700200000|2021-03-02 15:50:00|1361.8|1361.3|1362.9|1362.4|1362.9|1362.4|1361.5|1361|1153
1614700500000|2021-03-02 15:55:00|1363|1362.5|1363.8|1363.3|1364.7|1364.2|1362.9|1362.4|1192
1614700800000|2021-03-02 16:00:00|1363.7|1363.2|1362.9|1362.4|1363.9|1363.4|1361|1360.5|1610
1614701100000|2021-03-02 16:05:00|1362.8|1362.3|1362.3|1361.8|1363.4|1362.9|1362.1|1361.6|1696
1614701400000|2021-03-02 16:10:00|1362.2|1361.7|1361.6|1361.1|1362.5|1362|1360.8|1360.3|1040
1614701700000|2021-03-02 16:15:00|1361.5|1361|1361.2|1360.7|1361.6|1361.1|1359.8|1359.3|1135
1614702000000|2021-03-02 16:20:00|1361.1|1360.6|1359.4|1358.9|1361.3|1360.8|1359.1|1358.6|1066
1614702300000|2021-03-02 16:25:00|1359.3|1358.8|1362|1361.5|1362.1|1361.6|1358.7|1358.2|1263
1614702600000|2021-03-02 16:30:00|1362.1|1361.6|1360|1359.5|1362.2|1361.7|1359.4|1358.9|1599
1614702900000|2021-03-02 16:35:00|1359.8|1359.3|1360.6|1360.1|1360.6|1360.1|1359.5|1359|732
1614703200000|2021-03-02 16:40:00|1360.3|1359.8|1359.2|1358.7|1360.3|1359.8|1358.4|1357.9|924
1614703500000|2021-03-02 16:45:00|1359.5|1359|1361.9|1361.4|1361.9|1361.4|1358.7|1358.2|649
1614703800000|2021-03-02 16:50:00|1361.6|1361.1|1362.5|1362|1362.6|1362.1|1361|1360.5|947
1614704100000|2021-03-02 16:55:00|1362.4|1361.9|1362.5|1362|1363|1362.5|1362.2|1361.7|725
1614704400000|2021-03-02 17:00:00|1362.4|1361.9|1363.6|1363.1|1363.7|1363.2|1361.8|1361.3|1203
1614704700000|2021-03-02 17:05:00|1363.5|1363|1364.1|1363.6|1364.4|1363.9|1363.1|1362.6|814
1614705000000|2021-03-02 17:10:00|1364|1363.5|1364.1|1363.6|1364.5|1364|1363.8|1363.3|413
1614705300000|2021-03-02 17:15:00|1364.2|1363.7|1365.4|1364.9|1365.8|1365.3|1364|1363.5|446
1614705600000|2021-03-02 17:20:00|1365.5|1365|1364.2|1363.7|1365.5|1365|1364.1|1363.6|821
1614705900000|2021-03-02 17:25:00|1364.3|1363.8|1364.7|1364.2|1364.9|1364.4|1364.3|1363.8|348
1614706200000|2021-03-02 17:30:00|1364.8|1364.3|1364.9|1364.4|1365|1364.5|1364.5|1364|268
1614706500000|2021-03-02 17:35:00|1364.8|1364.3|1366.8|1366.3|1367|1366.5|1364.8|1364.3|660
1614706800000|2021-03-02 17:40:00|1366.9|1366.4|1367|1366.5|1367.3|1366.8|1366.5|1366|225
1614707100000|2021-03-02 17:45:00|1366.9|1366.4|1366.4|1365.9|1367.2|1366.7|1365.9|1365.4|266
1614707400000|2021-03-02 17:50:00|1366.3|1365.8|1366.5|1366|1366.6|1366.1|1365.9|1365.4|187
1614707700000|2021-03-02 17:55:00|1366.4|1365.9|1365.7|1365.2|1366.8|1366.3|1365.3|1364.8|293
1614708000000|2021-03-02 18:00:00|1365.8|1365.3|1367|1366.5|1367.2|1366.7|1365.8|1365.3|352
1614708300000|2021-03-02 18:05:00|1367.1|1366.6|1367|1366.5|1367.5|1367|1366.6|1366.1|238
1614708600000|2021-03-02 18:10:00|1367.1|1366.6|1368|1367.5|1368|1367.5|1367.1|1366.6|209
1614708900000|2021-03-02 18:15:00|1368.1|1367.6|1366.8|1366.3|1368.1|1367.6|1366.8|1366.3|158
1614709200000|2021-03-02 18:20:00|1366.7|1366.2|1367.4|1366.9|1367.5|1367|1366.5|1366|227
1614709500000|2021-03-02 18:25:00|1367.3|1366.8|1367.3|1366.8|1367.7|1367.2|1366.5|1366|220
1614709800000|2021-03-02 18:30:00|1367.2|1366.7|1367.9|1367.4|1368.6|1368.1|1367.2|1366.7|321
1614710100000|2021-03-02 18:35:00|1368|1367.5|1368.5|1368|1368.6|1368.1|1367.7|1367.2|526
1614710400000|2021-03-02 18:40:00|1368.4|1367.9|1367.7|1367.2|1368.8|1368.3|1367.7|1367.2|1577
1614710700000|2021-03-02 18:45:00|1367.8|1367.3|1368.4|1367.9|1368.5|1368|1367.6|1367.1|244
1614711000000|2021-03-02 18:50:00|1368.3|1367.8|1367.9|1367.4|1368.6|1368.1|1367.7|1367.2|198
1614711300000|2021-03-02 18:55:00|1368|1367.5|1368|1367.5|1369|1368.5|1367.9|1367.4|483
1614711600000|2021-03-02 19:00:00|1368.2|1367.7|1367.4|1366.9|1369|1368.5|1367.3|1366.8|639
1614711900000|2021-03-02 19:05:00|1367.3|1366.8|1366|1365.5|1367.5|1367|1365.9|1365.4|251
1614712200000|2021-03-02 19:10:00|1366.2|1365.7|1365.1|1364.6|1366.2|1365.7|1364.8|1364.3|196
1614712500000|2021-03-02 19:15:00|1365|1364.5|1365.2|1364.7|1365.4|1364.9|1364.6|1364.1|156
1614712800000|2021-03-02 19:20:00|1365.3|1364.8|1366.7|1366.2|1366.8|1366.3|1365.2|1364.7|363
1614713100000|2021-03-02 19:25:00|1366.8|1366.3|1365.6|1365.1|1366.9|1366.4|1365.5|1365|250
1614713400000|2021-03-02 19:30:00|1365.7|1365.2|1366.8|1366.3|1366.9|1366.4|1365.6|1365.1|530
1614713700000|2021-03-02 19:35:00|1366.9|1366.4|1367.2|1366.7|1367.5|1367|1366.3|1365.8|321
1614714000000|2021-03-02 19:40:00|1367.1|1366.6|1367.1|1366.6|1367.6|1367.1|1366.8|1366.3|512
1614714300000|2021-03-02 19:45:00|1367.2|1366.7|1368.3|1367.8|1368.5|1368|1366.8|1366.3|828
1614714600000|2021-03-02 19:50:00|1368.4|1367.9|1369|1368.5|1369.6|1369.1|1368.3|1367.8|674
1614714900000|2021-03-02 19:55:00|1368.9|1368.4|1368.6|1368.1|1369.5|1369|1368.4|1367.9|645
1614715200000|2021-03-02 20:00:00|1368.7|1368.2|1369|1368.5|1369.6|1369.1|1368.7|1368.2|560
1614715500000|2021-03-02 20:05:00|1368.9|1368.4|1368.7|1368.2|1369.3|1368.8|1368.2|1367.7|500
1614715800000|2021-03-02 20:10:00|1368.8|1368.3|1368.1|1367.6|1369.4|1368.9|1368|1367.5|556
1614716100000|2021-03-02 20:15:00|1367.9|1367.4|1365.1|1364.6|1368.2|1367.7|1365.1|1364.6|630
1614716400000|2021-03-02 20:20:00|1365|1364.5|1365.2|1364.7|1365.8|1365.3|1364.7|1364.2|637
1614716700000|2021-03-02 20:25:00|1365.1|1364.6|1364.7|1364.2|1365.8|1365.3|1364.7|1364.2|719
1614717000000|2021-03-02 20:30:00|1364.6|1364.1|1365|1364.5|1365.7|1365.2|1364.1|1363.6|584
1614717300000|2021-03-02 20:35:00|1364.8|1364.3|1364.1|1363.6|1365|1364.5|1363.8|1363.3|539
1614717600000|2021-03-02 20:40:00|1364.3|1363.8|1364|1363.5|1364.4|1363.9|1363.2|1362.7|870
1614717900000|2021-03-02 20:45:00|1363.9|1363.4|1364.3|1363.8|1365.3|1364.8|1363.7|1363.2|1030
1614718200000|2021-03-02 20:50:00|1364.4|1363.9|1362.9|1362.4|1364.4|1363.9|1362.7|1362.2|1061
1614718500000|2021-03-02 20:55:00|1363|1362.5|1362.2|1361.7|1363.3|1362.8|1361.7|1361.2|6608
1614718800000|2021-03-02 21:00:00|1362.4|1361.4|1363|1362|1363.4|1362.4|1362.3|1361.3|1015
1614719100000|2021-03-02 21:05:00|1363.4|1362.4|1364|1363|1364|1363|1363.4|1362.4|89
1614719400000|2021-03-02 21:10:00|1363.9|1362.9|1363.2|1362.2|1364.4|1363.4|1363.1|1362.1|90
1614719700000|2021-03-02 21:15:00|1363.5|1362.5|1363.3|1362.3|1363.5|1362.5|1363.3|1362.3|7
1614720300000|2021-03-02 21:25:00|1363.7|1362.7|1364|1363|1364.2|1363.2|1363.7|1362.7|105
1614720600000|2021-03-02 21:30:00|1363.8|1362.8|1364.5|1363.5|1364.5|1363.5|1363.4|1362.4|30
1614721200000|2021-03-02 21:40:00|1362.8|1361.8|1363.1|1362.1|1363.1|1362.1|1362.8|1361.8|3
1614721500000|2021-03-02 21:45:00|1363.9|1362.9|1363.8|1362.8|1363.9|1362.9|1363.8|1362.8|45
1614721800000|2021-03-02 21:50:00|1363.7|1362.7|1363.5|1362.5|1363.7|1362.7|1363.5|1362.5|3
1614722100000|2021-03-02 21:55:00|1362.8|1361.8|1362.6|1361.6|1364.1|1363.1|1362.6|1361.6|11
1614722400000|2021-03-02 22:00:00|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|3
1614726000000|2021-03-02 23:00:00|1362.8|1360.8|1363.7|1361.7|1364.3|1362.3|1362.8|1360.8|0
1614726300000|2021-03-02 23:05:00|1363.8|1361.8|1364.6|1362.6|1364.7|1362.7|1363.6|1361.6|0
1614726600000|2021-03-02 23:10:00|1364.7|1362.7|1365.2|1363.2|1365.2|1363.2|1364.6|1362.6|0
1614726900000|2021-03-02 23:15:00|1365.3|1363.3|1365|1363|1365.5|1363.5|1365|1363|0
1614727200000|2021-03-02 23:20:00|1365.1|1363.1|1365.5|1363.5|1365.6|1363.6|1365|1363|0
1614727500000|2021-03-02 23:25:00|1365.6|1363.6|1365.2|1363.2|1365.6|1363.6|1365.2|1363.2|0
1614727800000|2021-03-02 23:30:00|1365.3|1363.3|1365.7|1363.7|1365.8|1363.8|1365.2|1363.2|0
1614728100000|2021-03-02 23:35:00|1365.6|1363.6|1366|1364|1366.1|1364.1|1365.6|1363.6|0
1614728400000|2021-03-02 23:40:00|1366.1|1364.1|1366.3|1364.3|1366.6|1364.6|1366.1|1364.1|0
1614728700000|2021-03-02 23:45:00|1366.4|1364.4|1366.6|1364.6|1366.7|1364.7|1366.3|1364.3|0
1614729000000|2021-03-02 23:50:00|1366.5|1364.5|1366.2|1364.2|1366.7|1364.7|1366.2|1364.2|0
1614729300000|2021-03-02 23:55:00|1366.3|1364.3|1366|1364|1366.5|1364.5|1365.8|1363.8|0
1614729600000|2021-03-03 00:00:00|1365.8|1363.8|1365.4|1363.4|1366.1|1364.1|1365.3|1363.3|0
1614729900000|2021-03-03 00:05:00|1365.5|1363.5|1366.4|1364.4|1366.5|1364.5|1365.4|1363.4|0
1614730200000|2021-03-03 00:10:00|1366.5|1364.5|1366.3|1364.3|1366.6|1364.6|1366.2|1364.2|0
1614730500000|2021-03-03 00:15:00|1366.5|1364.5|1365.7|1363.7|1366.5|1364.5|1365.3|1363.3|0
1614730800000|2021-03-03 00:20:00|1365.8|1363.8|1365.7|1363.7|1366.2|1364.2|1365.3|1363.3|0
1614731100000|2021-03-03 00:25:00|1365.8|1363.8|1366.5|1364.5|1366.5|1364.5|1365.8|1363.8|0
1614731400000|2021-03-03 00:30:00|1366.6|1364.6|1366.5|1364.5|1367|1365|1366.5|1364.5|0
1614731700000|2021-03-03 00:35:00|1366.6|1364.6|1366.6|1364.6|1367|1365|1366.5|1364.5|0
1614732000000|2021-03-03 00:40:00|1366.7|1364.7|1366.6|1364.6|1366.7|1364.7|1366.1|1364.1|0
1614732300000|2021-03-03 00:45:00|1366.5|1364.5|1367.5|1365.5|1367.8|1365.8|1366.5|1364.5|0
1614732600000|2021-03-03 00:50:00|1367.4|1365.4|1367|1365|1367.6|1365.6|1366.9|1364.9|0
1614732900000|2021-03-03 00:55:00|1367.1|1365.1|1367|1365|1367.3|1365.3|1366.8|1364.8|0
1614733200000|2021-03-03 01:00:00|1366.9|1364.9|1362.7|1361.7|1366.9|1364.9|1362.7|1361.7|58
1614733500000|2021-03-03 01:05:00|1362.8|1361.8|1363.3|1362.3|1363.3|1362.3|1362.3|1361.3|38
1614733800000|2021-03-03 01:10:00|1362.3|1361.3|1361.7|1360.7|1362.3|1361.3|1361|1360|67
1614734100000|2021-03-03 01:15:00|1361.8|1360.8|1364.7|1363.7|1365.7|1364.7|1361.8|1360.8|63
1614734400000|2021-03-03 01:20:00|1364.3|1363.3|1361.8|1360.8|1364.3|1363.3|1361.8|1360.8|77
1614734700000|2021-03-03 01:25:00|1361.9|1360.9|1361.8|1360.8|1362.4|1361.4|1361.8|1360.8|47
1614735000000|2021-03-03 01:30:00|1361.2|1360.2|1359.3|1358.3|1362.2|1361.2|1359.3|1358.3|270
1614735300000|2021-03-03 01:35:00|1359.7|1358.7|1362.6|1361.6|1362.6|1361.6|1359.7|1358.7|64
1614735600000|2021-03-03 01:40:00|1363.5|1362.5|1365|1364|1365|1364|1363.5|1362.5|11
1614735900000|2021-03-03 01:45:00|1365.7|1364.7|1367.9|1366.9|1367.9|1366.9|1365.7|1364.7|16
1614736200000|2021-03-03 01:50:00|1367.5|1366.5|1367.3|1366.3|1368.1|1367.1|1367.3|1366.3|31
1614736500000|2021-03-03 01:55:00|1367.6|1366.6|1366.9|1365.9|1367.6|1366.6|1366.9|1365.9|4
1614736800000|2021-03-03 02:00:00|1367.1|1366.1|1367|1366|1367.2|1366.2|1366.1|1365.1|22
1614737100000|2021-03-03 02:05:00|1367.5|1366.5|1366.5|1365.5|1367.9|1366.9|1366.5|1365.5|28
1614737400000|2021-03-03 02:10:00|1365.8|1364.8|1367|1366|1367|1366|1365.8|1364.8|16
1614737700000|2021-03-03 02:15:00|1367.8|1366.8|1367.7|1366.7|1367.9|1366.9|1367.4|1366.4|7
1614738300000|2021-03-03 02:25:00|1368|1367|1366.7|1365.7|1368|1367|1366.7|1365.7|11
1614738600000|2021-03-03 02:30:00|1367.3|1366.3|1366.9|1365.9|1367.6|1366.6|1366.9|1365.9|14
1614738900000|2021-03-03 02:35:00|1366.5|1365.5|1368.1|1367.1|1368.1|1367.1|1366.5|1365.5|7
1614739200000|2021-03-03 02:40:00|1369.5|1368.5|1370|1369|1370|1369|1369.5|1368.5|6
1614739500000|2021-03-03 02:45:00|1369.5|1368.5|1371.7|1370.7|1371.8|1370.8|1369.5|1368.5|90
1614739800000|2021-03-03 02:50:00|1371.8|1370.8|1371.9|1370.9|1372.4|1371.4|1371.6|1370.6|18
1614740100000|2021-03-03 02:55:00|1372.1|1371.1|1372.2|1371.2|1372.6|1371.6|1371.9|1370.9|25
1614740400000|2021-03-03 03:00:00|1372|1371|1372.1|1371.1|1372.4|1371.4|1372|1371|11
1614740700000|2021-03-03 03:05:00|1372.5|1371.5|1372.3|1371.3|1373.1|1372.1|1372.3|1371.3|13
1614741000000|2021-03-03 03:10:00|1372.4|1371.4|1374|1373|1374|1373|1372.4|1371.4|12
1614741300000|2021-03-03 03:15:00|1373.7|1372.7|1374.6|1373.6|1375|1374|1373.7|1372.7|42
1614741600000|2021-03-03 03:20:00|1375|1374|1375.3|1374.3|1375.3|1374.3|1374.5|1373.5|97
1614741900000|2021-03-03 03:25:00|1375.1|1374.1|1374.9|1373.9|1375.3|1374.3|1374.8|1373.8|208
1614742200000|2021-03-03 03:30:00|1374.8|1373.8|1374.2|1373.2|1375.1|1374.1|1374.2|1373.2|17
1614742500000|2021-03-03 03:35:00|1374.1|1373.1|1373.6|1372.6|1374.4|1373.4|1373.6|1372.6|13
1614742800000|2021-03-03 03:40:00|1373.2|1372.2|1373|1372|1373.7|1372.7|1373|1372|14
1614743100000|2021-03-03 03:45:00|1372.9|1371.9|1372.8|1371.8|1372.9|1371.9|1372.8|1371.8|8
1614743400000|2021-03-03 03:50:00|1373.3|1372.3|1374.4|1373.4|1374.6|1373.6|1373.3|1372.3|11
1614744000000|2021-03-03 04:00:00|1374.3|1373.3|1375.3|1374.3|1375.5|1374.5|1374.3|1373.3|20
1614744300000|2021-03-03 04:05:00|1375|1374|1375.3|1374.3|1375.4|1374.4|1374.6|1373.6|15
1614744600000|2021-03-03 04:10:00|1374.9|1373.9|1375|1374|1375|1374|1374.3|1373.3|10
1614744900000|2021-03-03 04:15:00|1375.3|1374.3|1375.3|1374.3|1375.3|1374.3|1375.1|1374.1|13
1614745200000|2021-03-03 04:20:00|1375.7|1374.7|1375.6|1374.6|1375.7|1374.7|1375.6|1374.6|13
1614745500000|2021-03-03 04:25:00|1375.8|1374.8|1376.1|1375.1|1376.1|1375.1|1375.6|1374.6|51
1614745800000|2021-03-03 04:30:00|1376|1375|1376.2|1375.2|1376.2|1375.2|1375.8|1374.8|37
1614746100000|2021-03-03 04:35:00|1376.3|1375.3|1376.2|1375.2|1376.3|1375.3|1376.2|1375.2|85
1614746400000|2021-03-03 04:40:00|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1376.2|1375.2|51
1614746700000|2021-03-03 04:45:00|1376.2|1375.2|1376.2|1375.2|1376.3|1375.3|1376.1|1375.1|35
1614747000000|2021-03-03 04:50:00|1376.3|1375.3|1376.1|1375.1|1376.3|1375.3|1375.9|1374.9|62
1614747300000|2021-03-03 04:55:00|1376.3|1375.3|1375.9|1374.9|1376.8|1375.8|1375.9|1374.9|95
1614747600000|2021-03-03 05:00:00|1376.1|1375.1|1376.6|1375.6|1377.6|1376.6|1375.7|1374.7|137
1614747900000|2021-03-03 05:05:00|1376.9|1375.9|1377.7|1376.7|1378.1|1377.1|1376.8|1375.8|22
1614748200000|2021-03-03 05:10:00|1377.6|1376.6|1378|1377|1378|1377|1376.7|1375.7|36
1614748500000|2021-03-03 05:15:00|1378.1|1377.1|1378|1377|1378.1|1377.1|1378|1377|3
1614748800000|2021-03-03 05:20:00|1378.5|1377.5|1378.1|1377.1|1378.8|1377.8|1378.1|1377.1|28
1614749100000|2021-03-03 05:25:00|1377.9|1376.9|1377.3|1376.3|1378|1377|1377.3|1376.3|24
1614749400000|2021-03-03 05:30:00|1377.2|1376.2|1376.5|1375.5|1377.2|1376.2|1376.5|1375.5|16
1614749700000|2021-03-03 05:35:00|1376.8|1375.8|1377.2|1376.2|1377.4|1376.4|1376.8|1375.8|7
1614750000000|2021-03-03 05:40:00|1377.6|1376.6|1379.2|1378.2|1379.2|1378.2|1377.6|1376.6|52
1614750300000|2021-03-03 05:45:00|1379.1|1378.1|1378.7|1377.7|1379.1|1378.1|1378.1|1377.1|33
1614750600000|2021-03-03 05:50:00|1378.8|1377.8|1379.1|1378.1|1379.2|1378.2|1378.7|1377.7|45
1614750900000|2021-03-03 05:55:00|1379.3|1378.3|1380.5|1379.5|1380.7|1379.7|1379.1|1378.1|269
1614751200000|2021-03-03 06:00:00|1380.4|1379.4|1380.5|1379.5|1380.8|1379.8|1380.2|1379.2|69
1614751500000|2021-03-03 06:05:00|1380.7|1379.7|1379.6|1378.6|1380.9|1379.9|1379.3|1378.3|148
1614751800000|2021-03-03 06:10:00|1379.8|1378.8|1380.3|1379.3|1380.3|1379.3|1379.4|1378.4|25
1614752100000|2021-03-03 06:15:00|1380.4|1379.4|1380.8|1379.8|1381.1|1380.1|1380.4|1379.4|39
1614752400000|2021-03-03 06:20:00|1381|1380|1381.5|1380.5|1381.9|1380.9|1381|1380|42
1614752700000|2021-03-03 06:25:00|1381.4|1380.4|1381.3|1380.3|1381.9|1380.9|1381.2|1380.2|59
1614753000000|2021-03-03 06:30:00|1381.2|1380.2|1382.5|1381.5|1382.5|1381.5|1380.7|1379.7|230
1614753300000|2021-03-03 06:35:00|1382.4|1381.4|1382.8|1381.8|1383|1382|1382.2|1381.2|60
1614753600000|2021-03-03 06:40:00|1382.9|1381.9|1383.9|1382.9|1384|1383|1382.6|1381.6|50
1614753900000|2021-03-03 06:45:00|1383.8|1382.8|1383.9|1382.9|1384.5|1383.5|1383.8|1382.8|33
1614754200000|2021-03-03 06:50:00|1383.8|1382.8|1384.3|1383.3|1384.3|1383.3|1383.6|1382.6|37
1614754500000|2021-03-03 06:55:00|1384.1|1383.1|1383.8|1382.8|1384.1|1383.1|1383.5|1382.5|43
1614754800000|2021-03-03 07:00:00|1384.1|1383.1|1382.9|1381.9|1384.1|1383.1|1382.4|1381.4|81
1614755100000|2021-03-03 07:05:00|1383.3|1382.3|1384.2|1383.2|1384.2|1383.2|1383.3|1382.3|22
1614755400000|2021-03-03 07:10:00|1384.4|1383.4|1384.4|1383.4|1384.7|1383.7|1384.3|1383.3|39
1614755700000|2021-03-03 07:15:00|1384.5|1383.5|1385.8|1384.8|1386|1385|1384.5|1383.5|70
1614756000000|2021-03-03 07:20:00|1385.5|1384.5|1386.7|1385.7|1387.5|1386.5|1385.2|1384.2|127
1614756300000|2021-03-03 07:25:00|1386.4|1385.4|1386.8|1385.8|1387.2|1386.2|1386.4|1385.4|42
1614756600000|2021-03-03 07:30:00|1387.1|1386.1|1386.5|1385.5|1387.1|1386.1|1386.4|1385.4|68
1614756900000|2021-03-03 07:35:00|1386.3|1385.3|1387.2|1386.2|1387.5|1386.5|1386.1|1385.1|130
1614757200000|2021-03-03 07:40:00|1387.3|1386.3|1387.7|1386.7|1388.1|1387.1|1387.1|1386.1|133
1614757500000|2021-03-03 07:45:00|1387.6|1386.6|1386.6|1385.6|1387.7|1386.7|1386.6|1385.6|29
1614757800000|2021-03-03 07:50:00|1386.3|1385.3|1385.3|1384.3|1386.4|1385.4|1385.3|1384.3|52
1614758100000|2021-03-03 07:55:00|1385.2|1384.2|1386.5|1385.5|1386.6|1385.6|1385.1|1384.1|278
1614758400000|2021-03-03 08:00:00|1386.6|1385.6|1386.5|1385.5|1387.4|1386.4|1386.3|1385.3|372
1614758700000|2021-03-03 08:05:00|1386.4|1385.4|1388.5|1387.5|1388.5|1387.5|1386.4|1385.4|216
1614759000000|2021-03-03 08:10:00|1388.6|1387.6|1387.6|1386.6|1389.1|1388.1|1387.6|1386.6|567
1614759300000|2021-03-03 08:15:00|1387.8|1386.8|1387.6|1386.6|1388.4|1387.4|1387.5|1386.5|314
1614759600000|2021-03-03 08:20:00|1387.7|1386.7|1386.3|1385.3|1387.8|1386.8|1386.3|1385.3|355
1614759900000|2021-03-03 08:25:00|1386.4|1385.4|1386.6|1385.6|1387.2|1386.2|1386.2|1385.2|145
1614760200000|2021-03-03 08:30:00|1386.7|1385.7|1385.9|1384.9|1387.4|1386.4|1385.8|1384.8|127
1614760500000|2021-03-03 08:35:00|1385.8|1384.8|1385.1|1384.1|1386|1385|1385.1|1384.1|267
1614760800000|2021-03-03 08:40:00|1385.2|1384.2|1384.5|1383.5|1385.3|1384.3|1384.4|1383.4|159
1614761100000|2021-03-03 08:45:00|1384.4|1383.4|1384.7|1383.7|1385.7|1384.7|1384.4|1383.4|204
1614761400000|2021-03-03 08:50:00|1384.8|1383.8|1385.1|1384.1|1385.4|1384.4|1384.8|1383.8|218
1614761700000|2021-03-03 08:55:00|1385|1384|1384.4|1383.4|1385.2|1384.2|1384.4|1383.4|125
1614762000000|2021-03-03 09:00:00|1384.5|1383.5|1384.9|1383.9|1384.9|1383.9|1384.3|1383.3|250
1614762300000|2021-03-03 09:05:00|1385|1384|1385.6|1384.6|1386.1|1385.1|1385|1384|98
1614762600000|2021-03-03 09:10:00|1385.7|1384.7|1387.1|1386.1|1387.1|1386.1|1385.7|1384.7|64
1614762900000|2021-03-03 09:15:00|1387|1386|1386.7|1385.7|1387.7|1386.7|1386.5|1385.5|198
1614763200000|2021-03-03 09:20:00|1386.8|1385.8|1386.7|1385.7|1386.8|1385.8|1385.7|1384.7|101
1614763500000|2021-03-03 09:25:00|1386.5|1385.5|1385.8|1384.8|1386.6|1385.6|1385.2|1384.2|91
1614763800000|2021-03-03 09:30:00|1385.7|1384.7|1386.6|1385.6|1386.6|1385.6|1385.7|1384.7|139
1614764100000|2021-03-03 09:35:00|1386.5|1385.5|1385.5|1384.5|1386.9|1385.9|1384.7|1383.7|268
1614764400000|2021-03-03 09:40:00|1385.3|1384.3|1387.8|1386.8|1388.1|1387.1|1385.3|1384.3|84
1614764700000|2021-03-03 09:45:00|1387.5|1386.5|1388.4|1387.4|1388.4|1387.4|1387.3|1386.3|39
1614765000000|2021-03-03 09:50:00|1388.3|1387.3|1387.6|1386.6|1388.4|1387.4|1387.1|1386.1|42
1614765300000|2021-03-03 09:55:00|1387.7|1386.7|1388.3|1387.3|1388.5|1387.5|1387.6|1386.6|74
1614765600000|2021-03-03 10:00:00|1388.2|1387.2|1387.7|1386.7|1388.2|1387.2|1387.3|1386.3|78
1614765900000|2021-03-03 10:05:00|1387.8|1386.8|1387.3|1386.3|1388|1387|1387.3|1386.3|54
1614766200000|2021-03-03 10:10:00|1387.6|1386.6|1386.8|1385.8|1387.6|1386.6|1386.8|1385.8|94
1614766500000|2021-03-03 10:15:00|1387|1386|1388.1|1387.1|1388.2|1387.2|1386.7|1385.7|357
1614766800000|2021-03-03 10:20:00|1388.2|1387.2|1388.1|1387.1|1388.6|1387.6|1388|1387|205
1614767100000|2021-03-03 10:25:00|1388|1387|1387.6|1386.6|1388.3|1387.3|1387.6|1386.6|71
1614767400000|2021-03-03 10:30:00|1387.7|1386.7|1387|1386|1387.9|1386.9|1387|1386|54
1614767700000|2021-03-03 10:35:00|1387.2|1386.2|1385.9|1384.9|1387.2|1386.2|1385.5|1384.5|354
1614768000000|2021-03-03 10:40:00|1385.8|1384.8|1385.1|1384.1|1385.9|1384.9|1385.1|1384.1|349
1614768300000|2021-03-03 10:45:00|1385.2|1384.2|1385.8|1384.8|1386|1385|1385|1384|197
1614768600000|2021-03-03 10:50:00|1385.7|1384.7|1385.8|1384.8|1386.3|1385.3|1385.6|1384.6|158
1614768900000|2021-03-03 10:55:00|1385.9|1384.9|1386.2|1385.2|1386.6|1385.6|1385.9|1384.9|83
1614769200000|2021-03-03 11:00:00|1386|1385|1385.4|1384.4|1386.1|1385.1|1384.7|1383.7|50
1614769500000|2021-03-03 11:05:00|1385.3|1384.3|1385.4|1384.4|1385.8|1384.8|1385.3|1384.3|36
1614769800000|2021-03-03 11:10:00|1385.2|1384.2|1385|1384|1385.5|1384.5|1384.4|1383.4|195
1614770100000|2021-03-03 11:15:00|1384.8|1383.8|1385.4|1384.4|1385.5|1384.5|1384.8|1383.8|46
1614770400000|2021-03-03 11:20:00|1385.6|1384.6|1385.6|1384.6|1385.9|1384.9|1385.4|1384.4|62
1614770700000|2021-03-03 11:25:00|1385.5|1384.5|1386|1385|1386.3|1385.3|1385.5|1384.5|70
1614771000000|2021-03-03 11:30:00|1385.8|1384.8|1385.2|1384.2|1385.9|1384.9|1384.9|1383.9|41
1614771300000|2021-03-03 11:35:00|1385.3|1384.3|1384.6|1383.6|1385.4|1384.4|1384.6|1383.6|31
1614771600000|2021-03-03 11:40:00|1384.9|1383.9|1385.2|1384.2|1385.4|1384.4|1384.3|1383.3|91
1614771900000|2021-03-03 11:45:00|1385.6|1384.6|1385.5|1384.5|1385.7|1384.7|1385.4|1384.4|78
1614772200000|2021-03-03 11:50:00|1385.6|1384.6|1385.5|1384.5|1386.1|1385.1|1385.2|1384.2|64
1614772500000|2021-03-03 11:55:00|1385.7|1384.7|1385.5|1384.5|1386|1385|1385.5|1384.5|20
1614772800000|2021-03-03 12:00:00|1385.6|1384.6|1384.9|1383.9|1385.8|1384.8|1384.9|1383.9|125
1614773100000|2021-03-03 12:05:00|1385|1384|1383.9|1382.9|1385|1384|1383.9|1382.9|44
1614773400000|2021-03-03 12:10:00|1383.8|1382.8|1384|1383|1384.2|1383.2|1383.6|1382.6|96
1614773700000|2021-03-03 12:15:00|1384.1|1383.1|1384.1|1383.1|1384.6|1383.6|1383.9|1382.9|63
1614774000000|2021-03-03 12:20:00|1384|1383|1384.2|1383.2|1384.4|1383.4|1383.8|1382.8|43
1614774300000|2021-03-03 12:25:00|1384.3|1383.3|1384|1383|1384.5|1383.5|1384|1383|44
1614774600000|2021-03-03 12:30:00|1383.9|1382.9|1383.3|1382.3|1384.3|1383.3|1383.1|1382.1|173
1614774900000|2021-03-03 12:35:00|1383.8|1382.8|1383.5|1382.5|1383.8|1382.8|1383|1382|56
1614775200000|2021-03-03 12:40:00|1383.4|1382.4|1384.1|1383.1|1384.1|1383.1|1383.3|1382.3|260
1614775500000|2021-03-03 12:45:00|1384.2|1383.2|1383.9|1382.9|1384.3|1383.3|1383.7|1382.7|182
1614775800000|2021-03-03 12:50:00|1383.8|1382.8|1382.8|1381.8|1383.9|1382.9|1382.8|1381.8|355
1614776100000|2021-03-03 12:55:00|1382.7|1381.7|1382.9|1381.9|1383.1|1382.1|1382.5|1381.5|95
1614776400000|2021-03-03 13:00:00|1382.8|1381.8|1381.9|1380.9|1382.8|1381.8|1380.8|1379.8|342
1614776700000|2021-03-03 13:05:00|1382|1381|1379.2|1378.2|1382|1381|1379.1|1378.1|387
1614777000000|2021-03-03 13:10:00|1379.3|1378.3|1378.7|1377.7|1379.8|1378.8|1378.6|1377.6|557
1614777300000|2021-03-03 13:15:00|1378.8|1377.8|1378.8|1377.8|1380.1|1379.1|1378.7|1377.7|177
1614777600000|2021-03-03 13:20:00|1378.5|1377.5|1378.1|1377.1|1379|1378|1377.8|1376.8|547
1614777900000|2021-03-03 13:25:00|1378|1377|1378.6|1377.6|1378.7|1377.7|1377.5|1376.5|360
1614778200000|2021-03-03 13:30:00|1378.4|1377.4|1374.7|1373.7|1378.4|1377.4|1374.4|1373.4|481
1614778500000|2021-03-03 13:35:00|1374.8|1373.8|1376.5|1375.5|1376.5|1375.5|1374.8|1373.8|325
1614778800000|2021-03-03 13:40:00|1376.4|1375.4|1373.9|1372.9|1376.5|1375.5|1373.6|1372.6|552
1614779100000|2021-03-03 13:45:00|1373.8|1372.8|1373.2|1372.2|1373.8|1372.8|1372|1371|569
1614779400000|2021-03-03 13:50:00|1373.1|1372.1|1374.1|1373.1|1374.1|1373.1|1372.3|1371.3|403
1614779700000|2021-03-03 13:55:00|1374|1373|1373.9|1372.9|1374.9|1373.9|1373.5|1372.5|864
1614780000000|2021-03-03 14:00:00|1373.8|1372.8|1374.3|1373.3|1374.6|1373.6|1372.7|1371.7|295
1614780300000|2021-03-03 14:05:00|1374.2|1373.2|1373.4|1372.4|1374.3|1373.3|1372.8|1371.8|311
1614780600000|2021-03-03 14:10:00|1373.5|1372.5|1371.9|1370.9|1373.7|1372.7|1371.7|1370.7|568
1614780900000|2021-03-03 14:15:00|1371.8|1370.8|1371.5|1370.5|1372.2|1371.2|1370|1369|404
1614781200000|2021-03-03 14:20:00|1371.4|1370.4|1372.6|1371.6|1373.1|1372.1|1369.9|1368.9|549
1614781500000|2021-03-03 14:25:00|1372.7|1371.7|1373.3|1372.3|1373.6|1372.6|1372.5|1371.5|466
1614781800000|2021-03-03 14:30:00|1373|1372.5|1374.5|1374|1376.4|1375.9|1372.4|1371.9|4479
1614782100000|2021-03-03 14:35:00|1374.4|1373.9|1372.5|1372|1375.2|1374.7|1371.5|1371|1752
1614782400000|2021-03-03 14:40:00|1372.6|1372.1|1370.4|1369.9|1372.8|1372.3|1369.3|1368.8|1861
1614782700000|2021-03-03 14:45:00|1370.3|1369.8|1371.9|1371.4|1372.3|1371.8|1369.4|1368.9|1974
1614783000000|2021-03-03 14:50:00|1371.7|1371.2|1371.3|1370.8|1373.3|1372.8|1371.1|1370.6|1839
1614783300000|2021-03-03 14:55:00|1371.4|1370.9|1368.8|1368.3|1371.8|1371.3|1368.1|1367.6|1269
1614783600000|2021-03-03 15:00:00|1369|1368.5|1369.2|1368.7|1370.1|1369.6|1368|1367.5|1740
1614783900000|2021-03-03 15:05:00|1369.1|1368.6|1369.9|1369.4|1370.7|1370.2|1367.1|1366.6|1369
1614784200000|2021-03-03 15:10:00|1369.8|1369.3|1365.6|1365.1|1370.2|1369.7|1365.4|1364.9|1262
1614784500000|2021-03-03 15:15:00|1365.5|1365|1364.8|1364.3|1366.1|1365.6|1364|1363.5|1516
1614784800000|2021-03-03 15:20:00|1364.9|1364.4|1366.6|1366.1|1366.6|1366.1|1364|1363.5|1407
1614785100000|2021-03-03 15:25:00|1366.5|1366|1365.3|1364.8|1368|1367.5|1365.1|1364.6|1439
1614785400000|2021-03-03 15:30:00|1365.2|1364.7|1365.5|1365|1366.6|1366.1|1363|1362.5|1685
1614785700000|2021-03-03 15:35:00|1365.7|1365.2|1366.4|1365.9|1366.4|1365.9|1365|1364.5|880
1614786000000|2021-03-03 15:40:00|1366.3|1365.8|1364.3|1363.8|1366.4|1365.9|1364.2|1363.7|1303
1614786300000|2021-03-03 15:45:00|1364.1|1363.6|1366.9|1366.4|1367.8|1367.3|1363.8|1363.3|1637
1614786600000|2021-03-03 15:50:00|1367.1|1366.6|1366.8|1366.3|1367.9|1367.4|1366.1|1365.6|1021
1614786900000|2021-03-03 15:55:00|1366.7|1366.2|1368.2|1367.7|1369.3|1368.8|1365.4|1364.9|1612
1614787200000|2021-03-03 16:00:00|1368.3|1367.8|1368.6|1368.1|1369.9|1369.4|1367.9|1367.4|969
1614787500000|2021-03-03 16:05:00|1368.8|1368.3|1369|1368.5|1370.6|1370.1|1368.8|1368.3|895
1614787800000|2021-03-03 16:10:00|1369.1|1368.6|1368.8|1368.3|1369.8|1369.3|1368.4|1367.9|793
1614788100000|2021-03-03 16:15:00|1368.5|1368|1370.2|1369.7|1370.2|1369.7|1367|1366.5|1455
1614788400000|2021-03-03 16:20:00|1370.1|1369.6|1370.7|1370.2|1370.9|1370.4|1369.6|1369.1|1318
1614788700000|2021-03-03 16:25:00|1370.6|1370.1|1370.4|1369.9|1370.9|1370.4|1369.9|1369.4|1174
1614789000000|2021-03-03 16:30:00|1370.5|1370|1370|1369.5|1370.9|1370.4|1369.7|1369.2|1317
1614789300000|2021-03-03 16:35:00|1370.1|1369.6|1368.6|1368.1|1370.6|1370.1|1368.5|1368|1172
1614789600000|2021-03-03 16:40:00|1368.8|1368.3|1368.2|1367.7|1369.1|1368.6|1367.7|1367.2|1720
1614789900000|2021-03-03 16:45:00|1368.1|1367.6|1367.8|1367.3|1368.8|1368.3|1367.4|1366.9|820
1614790200000|2021-03-03 16:50:00|1367.9|1367.4|1368.9|1368.4|1369.4|1368.9|1367.6|1367.1|1045
1614790500000|2021-03-03 16:55:00|1368.8|1368.3|1366.9|1366.4|1369.1|1368.6|1366.7|1366.2|890
1614790800000|2021-03-03 17:00:00|1367|1366.5|1367.3|1366.8|1367.5|1367|1366.2|1365.7|922
1614791100000|2021-03-03 17:05:00|1367.2|1366.7|1367.5|1367|1367.6|1367.1|1366.9|1366.4|900
1614791400000|2021-03-03 17:10:00|1367.4|1366.9|1368.9|1368.4|1369|1368.5|1366.7|1366.2|821
1614791700000|2021-03-03 17:15:00|1368.8|1368.3|1367.7|1367.2|1368.8|1368.3|1367.1|1366.6|926
1614792000000|2021-03-03 17:20:00|1367.6|1367.1|1367.5|1367|1367.8|1367.3|1367.1|1366.6|597
1614792300000|2021-03-03 17:25:00|1367.4|1366.9|1366.8|1366.3|1367.4|1366.9|1366|1365.5|716
1614792600000|2021-03-03 17:30:00|1366.7|1366.2|1365.5|1365|1366.9|1366.4|1365.4|1364.9|275
1614792900000|2021-03-03 17:35:00|1365.4|1364.9|1365.1|1364.6|1366.1|1365.6|1365.1|1364.6|273
1614793200000|2021-03-03 17:40:00|1365|1364.5|1364.7|1364.2|1366.2|1365.7|1364.4|1363.9|840
1614793500000|2021-03-03 17:45:00|1364.8|1364.3|1366.8|1366.3|1367|1366.5|1364.6|1364.1|1102
1614793800000|2021-03-03 17:50:00|1366.9|1366.4|1365|1364.5|1367.2|1366.7|1365|1364.5|291
1614794100000|2021-03-03 17:55:00|1365.1|1364.6|1363.9|1363.4|1365.3|1364.8|1363.9|1363.4|158
1614794400000|2021-03-03 18:00:00|1363.8|1363.3|1363.9|1363.4|1364.2|1363.7|1363.4|1362.9|241
1614794700000|2021-03-03 18:05:00|1364|1363.5|1364|1363.5|1364.4|1363.9|1363.7|1363.2|512
1614795000000|2021-03-03 18:10:00|1364.1|1363.6|1364.1|1363.6|1365.1|1364.6|1363.3|1362.8|313
1614795300000|2021-03-03 18:15:00|1363.9|1363.4|1366.2|1365.7|1366.6|1366.1|1363.5|1363|529
1614795600000|2021-03-03 18:20:00|1366.3|1365.8|1365.9|1365.4|1366.7|1366.2|1365.8|1365.3|216
1614795900000|2021-03-03 18:25:00|1366.1|1365.6|1365.5|1365|1366.3|1365.8|1365.3|1364.8|248
1614796200000|2021-03-03 18:30:00|1365.3|1364.8|1364.4|1363.9|1365.4|1364.9|1363.7|1363.2|385
1614796500000|2021-03-03 18:35:00|1364.6|1364.1|1364.8|1364.3|1365.8|1365.3|1364.4|1363.9|406
1614796800000|2021-03-03 18:40:00|1364.9|1364.4|1363.8|1363.3|1364.9|1364.4|1363.6|1363.1|297
1614797100000|2021-03-03 18:45:00|1363.7|1363.2|1362.7|1362.2|1364|1363.5|1362.1|1361.6|388
1614797400000|2021-03-03 18:50:00|1362.9|1362.4|1361.7|1361.2|1363.5|1363|1361.6|1361.1|300
1614797700000|2021-03-03 18:55:00|1361.8|1361.3|1361.4|1360.9|1361.9|1361.4|1360.8|1360.3|393
1614798000000|2021-03-03 19:00:00|1361.7|1361.2|1358.9|1358.4|1361.8|1361.3|1358.8|1358.3|1026
1614798300000|2021-03-03 19:05:00|1359.1|1358.6|1358.5|1358|1359.3|1358.8|1358|1357.5|923
1614798600000|2021-03-03 19:10:00|1358.7|1358.2|1360.2|1359.7|1360.3|1359.8|1358.2|1357.7|589
1614798900000|2021-03-03 19:15:00|1360.1|1359.6|1358.6|1358.1|1360.1|1359.6|1357.9|1357.4|484
1614799200000|2021-03-03 19:20:00|1358.8|1358.3|1358.5|1358|1359.3|1358.8|1357.6|1357.1|521
1614799500000|2021-03-03 19:25:00|1358.2|1357.7|1357.4|1356.9|1358.6|1358.1|1357|1356.5|534
1614799800000|2021-03-03 19:30:00|1357.3|1356.8|1355.1|1354.6|1358.1|1357.6|1355.1|1354.6|1180
1614800100000|2021-03-03 19:35:00|1355|1354.5|1360|1359.5|1360.6|1360.1|1355|1354.5|692
1614800400000|2021-03-03 19:40:00|1359.9|1359.4|1360.2|1359.7|1363|1362.5|1359.8|1359.3|2507
1614800700000|2021-03-03 19:45:00|1360.3|1359.8|1360.5|1360|1360.7|1360.2|1358.7|1358.2|1245
1614801000000|2021-03-03 19:50:00|1360.7|1360.2|1364.5|1364|1364.7|1364.2|1360.1|1359.6|1116
1614801300000|2021-03-03 19:55:00|1364.4|1363.9|1363.6|1363.1|1364.9|1364.4|1363.2|1362.7|491
1614801600000|2021-03-03 20:00:00|1363.7|1363.2|1363.4|1362.9|1364.1|1363.6|1362|1361.5|707
1614801900000|2021-03-03 20:05:00|1363.5|1363|1362.3|1361.8|1363.7|1363.2|1361.6|1361.1|879
1614802200000|2021-03-03 20:10:00|1362.5|1362|1362.5|1362|1363.6|1363.1|1362|1361.5|907
1614802500000|2021-03-03 20:15:00|1362.4|1361.9|1361.5|1361|1362.5|1362|1361.4|1360.9|1125
1614802800000|2021-03-03 20:20:00|1361.6|1361.1|1360.5|1360|1361.7|1361.2|1360.5|1360|646
1614803100000|2021-03-03 20:25:00|1360.6|1360.1|1360.6|1360.1|1361.3|1360.8|1359.2|1358.7|875
1614803400000|2021-03-03 20:30:00|1360.5|1360|1360.9|1360.4|1361|1360.5|1359.6|1359.1|745
1614803700000|2021-03-03 20:35:00|1360.8|1360.3|1361.1|1360.6|1361.7|1361.2|1360.2|1359.7|959
1614804000000|2021-03-03 20:40:00|1360.9|1360.4|1361.4|1360.9|1362.1|1361.6|1360.8|1360.3|425
1614804300000|2021-03-03 20:45:00|1361.3|1360.8|1361.5|1361|1362.7|1362.2|1361.3|1360.8|664
1614804600000|2021-03-03 20:50:00|1361.2|1360.7|1359.8|1359.3|1361.2|1360.7|1359.5|1359|1403
1614804900000|2021-03-03 20:55:00|1359.7|1359.2|1360|1359.5|1360.9|1360.4|1359.7|1359.2|7969
1614805200000|2021-03-03 21:00:00|1360.3|1359.3|1361.2|1360.2|1361.7|1360.7|1360|1359|1104
1614805500000|2021-03-03 21:05:00|1361.3|1360.3|1361.1|1360.1|1361.8|1360.8|1360.9|1359.9|111
1614805800000|2021-03-03 21:10:00|1361|1360|1360.8|1359.8|1361.3|1360.3|1360.3|1359.3|152
1614806100000|2021-03-03 21:15:00|1360.9|1359.9|1360.8|1359.8|1360.9|1359.9|1360.8|1359.8|7
1614806400000|2021-03-03 21:20:00|1361|1360|1360.6|1359.6|1361.1|1360.1|1360.6|1359.6|79
1614806700000|2021-03-03 21:25:00|1361.5|1360.5|1361.3|1360.3|1361.7|1360.7|1361|1360|55
1614807000000|2021-03-03 21:30:00|1361.4|1360.4|1361.1|1360.1|1361.4|1360.4|1360.7|1359.7|9
1614807600000|2021-03-03 21:40:00|1361.5|1360.5|1361.8|1360.8|1361.8|1360.8|1361.5|1360.5|19
1614807900000|2021-03-03 21:45:00|1360.5|1359.5|1360.6|1359.6|1360.6|1359.6|1360.5|1359.5|13
1614808200000|2021-03-03 21:50:00|1361.4|1360.4|1361.4|1360.4|1361.9|1360.9|1361.4|1360.4|13
1614808500000|2021-03-03 21:55:00|1361.9|1360.9|1362.2|1361.2|1362.2|1361.2|1361.8|1360.8|36
1614808800000|2021-03-03 22:00:00|1362.5|1361.5|1362.3|1361.3|1362.5|1361.5|1362.3|1361.3|3
1614812400000|2021-03-03 23:00:00|1362.8|1360.8|1362.9|1360.9|1363.4|1361.4|1361.6|1359.6|0
1614812700000|2021-03-03 23:05:00|1362.8|1360.8|1363.7|1361.7|1364.1|1362.1|1362.8|1360.8|0
1614813000000|2021-03-03 23:10:00|1363.8|1361.8|1362.5|1360.5|1364|1362|1362.3|1360.3|0
1614813300000|2021-03-03 23:15:00|1362.4|1360.4|1361.3|1359.3|1362.5|1360.5|1361|1359|0
1614813600000|2021-03-03 23:20:00|1361.2|1359.2|1358.4|1356.4|1361.4|1359.4|1358.2|1356.2|0
1614813900000|2021-03-03 23:25:00|1358.5|1356.5|1359.3|1357.3|1359.6|1357.6|1358.5|1356.5|0
1614814200000|2021-03-03 23:30:00|1359.4|1357.4|1359.1|1357.1|1360.1|1358.1|1358.9|1356.9|0
1614814500000|2021-03-03 23:35:00|1359.2|1357.2|1359.3|1357.3|1359.8|1357.8|1359.1|1357.1|0
1614814800000|2021-03-03 23:40:00|1359.2|1357.2|1359.7|1357.7|1359.9|1357.9|1358.6|1356.6|0
1614815100000|2021-03-03 23:45:00|1359.8|1357.8|1359.3|1357.3|1359.8|1357.8|1358.8|1356.8|0
1614815400000|2021-03-03 23:50:00|1359.2|1357.2|1357.2|1355.2|1359.2|1357.2|1357.1|1355.1|0
1614815700000|2021-03-03 23:55:00|1357.1|1355.1|1354|1352|1357.7|1355.7|1353.9|1351.9|0
1614816000000|2021-03-04 00:00:00|1354.1|1352.1|1356|1354|1356.1|1354.1|1353.2|1351.2|0
1614816300000|2021-03-04 00:05:00|1355.9|1353.9|1359.2|1357.2|1359.2|1357.2|1355.9|1353.9|0
1614816600000|2021-03-04 00:10:00|1359.3|1357.3|1358.4|1356.4|1360.2|1358.2|1358.4|1356.4|0
1614816900000|2021-03-04 00:15:00|1358.3|1356.3|1359.2|1357.2|1359.4|1357.4|1358.3|1356.3|0
1614817200000|2021-03-04 00:20:00|1359.1|1357.1|1359.3|1357.3|1359.4|1357.4|1358.4|1356.4|0
1614817500000|2021-03-04 00:25:00|1359.4|1357.4|1358.2|1356.2|1359.6|1357.6|1357.8|1355.8|0
1614817800000|2021-03-04 00:30:00|1358.3|1356.3|1360.3|1358.3|1360.3|1358.3|1358.1|1356.1|0
1614818100000|2021-03-04 00:35:00|1360.2|1358.2|1360.2|1358.2|1360.8|1358.8|1360|1358|0
1614818400000|2021-03-04 00:40:00|1360.3|1358.3|1360.8|1358.8|1360.8|1358.8|1359.9|1357.9|0
1614818700000|2021-03-04 00:45:00|1360.9|1358.9|1360.6|1358.6|1361.3|1359.3|1360.2|1358.2|0
1614819000000|2021-03-04 00:50:00|1360.7|1358.7|1360.7|1358.7|1361|1359|1360.4|1358.4|0
1614819300000|2021-03-04 00:55:00|1360.8|1358.8|1361|1359|1361.4|1359.4|1360.6|1358.6|0
1614819600000|2021-03-04 01:00:00|1362.7|1361.7|1358.5|1357.5|1364.4|1363.4|1358.1|1357.1|98
1614819900000|2021-03-04 01:05:00|1358.9|1357.9|1360.3|1359.3|1361.1|1360.1|1358.9|1357.9|23
1614820200000|2021-03-04 01:10:00|1360.1|1359.1|1361.5|1360.5|1362.1|1361.1|1359.8|1358.8|148
1614820500000|2021-03-04 01:15:00|1361.7|1360.7|1363.2|1362.2|1363.6|1362.6|1361.6|1360.6|43
1614820800000|2021-03-04 01:20:00|1362.5|1361.5|1358.7|1357.7|1362.5|1361.5|1358.7|1357.7|67
1614821100000|2021-03-04 01:25:00|1358.8|1357.8|1359.3|1358.3|1359.8|1358.8|1358.3|1357.3|89
1614821400000|2021-03-04 01:30:00|1360|1359|1363.1|1362.1|1363.5|1362.5|1359.8|1358.8|77
1614821700000|2021-03-04 01:35:00|1362.1|1361.1|1359.6|1358.6|1362.2|1361.2|1359.6|1358.6|62
1614822000000|2021-03-04 01:40:00|1359.3|1358.3|1361.1|1360.1|1362|1361|1359.3|1358.3|31
1614822300000|2021-03-04 01:45:00|1360.9|1359.9|1360.8|1359.8|1360.9|1359.9|1360|1359|15
1614822600000|2021-03-04 01:50:00|1360.9|1359.9|1361.2|1360.2|1361.3|1360.3|1359.5|1358.5|16
1614822900000|2021-03-04 01:55:00|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|1360.4|1359.4|14
1614823200000|2021-03-04 02:00:00|1362.2|1361.2|1362.4|1361.4|1363.7|1362.7|1361.1|1360.1|25
1614823500000|2021-03-04 02:05:00|1362.2|1361.2|1361.5|1360.5|1362.2|1361.2|1361.5|1360.5|11
1614823800000|2021-03-04 02:10:00|1360.2|1359.2|1359.4|1358.4|1360.2|1359.2|1359.4|1358.4|3
1614824100000|2021-03-04 02:15:00|1357.9|1356.9|1357.1|1356.1|1357.9|1356.9|1356.9|1355.9|20
1614824400000|2021-03-04 02:20:00|1356.9|1355.9|1355.2|1354.2|1357.3|1356.3|1354.7|1353.7|69
1614824700000|2021-03-04 02:25:00|1355|1354|1352.4|1351.4|1355|1354|1352.4|1351.4|172
1614825000000|2021-03-04 02:30:00|1352.5|1351.5|1350.9|1349.9|1352.5|1351.5|1350.6|1349.6|68
1614825300000|2021-03-04 02:35:00|1350.7|1349.7|1349.9|1348.9|1351.5|1350.5|1349.2|1348.2|71
1614825600000|2021-03-04 02:40:00|1349.4|1348.4|1351.4|1350.4|1351.7|1350.7|1349.4|1348.4|40
1614825900000|2021-03-04 02:45:00|1351.5|1350.5|1353.1|1352.1|1353.4|1352.4|1351.3|1350.3|75
1614826200000|2021-03-04 02:50:00|1352.9|1351.9|1351.8|1350.8|1353|1352|1350.4|1349.4|165
1614826500000|2021-03-04 02:55:00|1352.1|1351.1|1350.8|1349.8|1352.1|1351.1|1350.3|1349.3|52
1614826800000|2021-03-04 03:00:00|1350.5|1349.5|1350.2|1349.2|1351.1|1350.1|1349.4|1348.4|40
1614827100000|2021-03-04 03:05:00|1350.5|1349.5|1349|1348|1350.8|1349.8|1349|1348|25
1614827400000|2021-03-04 03:10:00|1349.1|1348.1|1350.4|1349.4|1350.6|1349.6|1348.5|1347.5|86
1614827700000|2021-03-04 03:15:00|1349.3|1348.3|1347.8|1346.8|1349.8|1348.8|1347.8|1346.8|187
1614828000000|2021-03-04 03:20:00|1347.9|1346.9|1348.2|1347.2|1348.2|1347.2|1346.7|1345.7|74
1614828300000|2021-03-04 03:25:00|1348.1|1347.1|1350.4|1349.4|1350.7|1349.7|1348|1347|46
1614828600000|2021-03-04 03:30:00|1350.7|1349.7|1349.8|1348.8|1351|1350|1349.2|1348.2|79
1614828900000|2021-03-04 03:35:00|1349.7|1348.7|1348.3|1347.3|1349.7|1348.7|1347.8|1346.8|78
1614829200000|2021-03-04 03:40:00|1348.1|1347.1|1348.3|1347.3|1348.3|1347.3|1347.4|1346.4|30
1614829500000|2021-03-04 03:45:00|1348.4|1347.4|1348.4|1347.4|1348.9|1347.9|1347.8|1346.8|127
1614829800000|2021-03-04 03:50:00|1348.6|1347.6|1349.4|1348.4|1349.4|1348.4|1348.5|1347.5|29
1614830100000|2021-03-04 03:55:00|1349.3|1348.3|1347.8|1346.8|1349.3|1348.3|1347.7|1346.7|79
1614830400000|2021-03-04 04:00:00|1347.7|1346.7|1346.3|1345.3|1347.9|1346.9|1346.2|1345.2|62
1614830700000|2021-03-04 04:05:00|1346.2|1345.2|1346.5|1345.5|1346.5|1345.5|1345|1344|62
1614831000000|2021-03-04 04:10:00|1346.4|1345.4|1345|1344|1346.4|1345.4|1345|1344|42
1614831300000|2021-03-04 04:15:00|1344.9|1343.9|1345.1|1344.1|1345.6|1344.6|1344.9|1343.9|53
1614831600000|2021-03-04 04:20:00|1345.2|1344.2|1347.1|1346.1|1347.2|1346.2|1345.2|1344.2|15
1614831900000|2021-03-04 04:25:00|1347.3|1346.3|1348|1347|1348.5|1347.5|1347.2|1346.2|78
1614832200000|2021-03-04 04:30:00|1348.5|1347.5|1347.7|1346.7|1348.8|1347.8|1347.6|1346.6|76
1614832500000|2021-03-04 04:35:00|1347.8|1346.8|1349.9|1348.9|1349.9|1348.9|1347.8|1346.8|48
1614832800000|2021-03-04 04:40:00|1349.7|1348.7|1350.3|1349.3|1350.3|1349.3|1349.7|1348.7|18
1614833100000|2021-03-04 04:45:00|1350.5|1349.5|1350.6|1349.6|1351.3|1350.3|1350.3|1349.3|33
1614833400000|2021-03-04 04:50:00|1350.5|1349.5|1349.9|1348.9|1350.5|1349.5|1349.8|1348.8|159
1614833700000|2021-03-04 04:55:00|1350.1|1349.1|1351.4|1350.4|1352.2|1351.2|1350.1|1349.1|33
1614834000000|2021-03-04 05:00:00|1351.8|1350.8|1354.6|1353.6|1354.6|1353.6|1351.8|1350.8|144
1614834300000|2021-03-04 05:05:00|1355.6|1354.6|1354.5|1353.5|1355.6|1354.6|1354.3|1353.3|74
1614834600000|2021-03-04 05:10:00|1354.4|1353.4|1354.7|1353.7|1354.7|1353.7|1353.4|1352.4|40
1614834900000|2021-03-04 05:15:00|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1
1614835200000|2021-03-04 05:20:00|1354.5|1353.5|1354.1|1353.1|1354.8|1353.8|1354.1|1353.1|101
1614835500000|2021-03-04 05:25:00|1352.6|1351.6|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|15
1614835800000|2021-03-04 05:30:00|1352.5|1351.5|1352.3|1351.3|1352.8|1351.8|1352.2|1351.2|9
1614836100000|2021-03-04 05:35:00|1352.4|1351.4|1353.7|1352.7|1353.9|1352.9|1352.4|1351.4|6
1614836400000|2021-03-04 05:40:00|1353.6|1352.6|1353.6|1352.6|1354|1353|1353.5|1352.5|14
1614836700000|2021-03-04 05:45:00|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|2
1614837000000|2021-03-04 05:50:00|1353|1352|1353|1352|1353|1352|1353|1352|1
1614837300000|2021-03-04 05:55:00|1352.8|1351.8|1350.6|1349.6|1352.8|1351.8|1350.5|1349.5|64
1614837600000|2021-03-04 06:00:00|1350.4|1349.4|1351.4|1350.4|1351.4|1350.4|1350.1|1349.1|70
1614837900000|2021-03-04 06:05:00|1352.3|1351.3|1355|1354|1355|1354|1352.3|1351.3|13
1614838200000|2021-03-04 06:10:00|1354.7|1353.7|1355.5|1354.5|1356.6|1355.6|1354.7|1353.7|13
1614838500000|2021-03-04 06:15:00|1355.3|1354.3|1354.7|1353.7|1355.9|1354.9|1354.3|1353.3|24
1614838800000|2021-03-04 06:20:00|1354.6|1353.6|1353.8|1352.8|1355.4|1354.4|1353.8|1352.8|12
1614839100000|2021-03-04 06:25:00|||||||||1
1614839400000|2021-03-04 06:30:00|1354.1|1353.1|1351.3|1350.3|1354.3|1353.3|1351.3|1350.3|22
1614839700000|2021-03-04 06:35:00|1350.8|1349.8|1350.6|1349.6|1351|1350|1350.6|1349.6|5
1614840000000|2021-03-04 06:40:00|1350.9|1349.9|1350|1349|1350.9|1349.9|1350|1349|3
1614840300000|2021-03-04 06:45:00|1350.1|1349.1|1351.6|1350.6|1351.8|1350.8|1350.1|1349.1|14
1614840600000|2021-03-04 06:50:00|1352.3|1351.3|1353|1352|1353.3|1352.3|1352.3|1351.3|6
1614840900000|2021-03-04 06:55:00|1353.3|1352.3|1353.7|1352.7|1354.2|1353.2|1353.3|1352.3|21
1614841200000|2021-03-04 07:00:00|1353.8|1352.8|1356.2|1355.2|1356.2|1355.2|1353.5|1352.5|74
1614841500000|2021-03-04 07:05:00|1355.6|1354.6|1358|1357|1358|1357|1355.5|1354.5|47
1614841800000|2021-03-04 07:10:00|1358.3|1357.3|1356.5|1355.5|1358.9|1357.9|1356.2|1355.2|106
1614842100000|2021-03-04 07:15:00|1356.1|1355.1|1356.4|1355.4|1356.6|1355.6|1355.6|1354.6|17
1614842400000|2021-03-04 07:20:00|1356|1355|1357.3|1356.3|1357.3|1356.3|1356|1355|96
1614842700000|2021-03-04 07:25:00|1357.6|1356.6|1357.1|1356.1|1357.7|1356.7|1357.1|1356.1|98
1614843000000|2021-03-04 07:30:00|1357.2|1356.2|1356.2|1355.2|1357.7|1356.7|1355.9|1354.9|102
1614843300000|2021-03-04 07:35:00|1356.4|1355.4|1356.3|1355.3|1357.6|1356.6|1356.2|1355.2|231
1614843600000|2021-03-04 07:40:00|1356.2|1355.2|1356.9|1355.9|1357.4|1356.4|1356.2|1355.2|182
1614843900000|2021-03-04 07:45:00|1357.4|1356.4|1356|1355|1357.6|1356.6|1355.9|1354.9|46
1614844200000|2021-03-04 07:50:00|1355.9|1354.9|1355.3|1354.3|1356.1|1355.1|1355|1354|202
1614844500000|2021-03-04 07:55:00|1355.2|1354.2|1354|1353|1355.2|1354.2|1353.7|1352.7|123
1614844800000|2021-03-04 08:00:00|1353.9|1352.9|1355.4|1354.4|1355.5|1354.5|1353.8|1352.8|358
1614845100000|2021-03-04 08:05:00|1355.3|1354.3|1356.3|1355.3|1356.8|1355.8|1354.8|1353.8|329
1614845400000|2021-03-04 08:10:00|1356.2|1355.2|1354.8|1353.8|1356.3|1355.3|1354.6|1353.6|478
1614845700000|2021-03-04 08:15:00|1355|1354|1355.3|1354.3|1355.3|1354.3|1353.7|1352.7|178
1614846000000|2021-03-04 08:20:00|1355.5|1354.5|1354|1353|1356.5|1355.5|1354|1353|337
1614846300000|2021-03-04 08:25:00|1353.9|1352.9|1354.1|1353.1|1354.5|1353.5|1353.5|1352.5|133
1614846600000|2021-03-04 08:30:00|1354|1353|1356.2|1355.2|1356.4|1355.4|1353.7|1352.7|261
1614846900000|2021-03-04 08:35:00|1356.3|1355.3|1356.1|1355.1|1356.6|1355.6|1355.4|1354.4|202
1614847200000|2021-03-04 08:40:00|1356.2|1355.2|1356.1|1355.1|1356.7|1355.7|1355.9|1354.9|275
1614847500000|2021-03-04 08:45:00|1356.4|1355.4|1354.4|1353.4|1356.6|1355.6|1354.4|1353.4|257
1614847800000|2021-03-04 08:50:00|1354.3|1353.3|1354.6|1353.6|1354.6|1353.6|1353.4|1352.4|216
1614848100000|2021-03-04 08:55:00|1354.8|1353.8|1354.9|1353.9|1355.5|1354.5|1354.2|1353.2|131
1614848400000|2021-03-04 09:00:00|1355|1354|1355.2|1354.2|1355.6|1354.6|1354.5|1353.5|105
1614848700000|2021-03-04 09:05:00|1355.1|1354.1|1353.8|1352.8|1355.4|1354.4|1353.8|1352.8|56
1614849000000|2021-03-04 09:10:00|1354|1353|1351.6|1350.6|1354.2|1353.2|1351.6|1350.6|231
1614849300000|2021-03-04 09:15:00|1351.7|1350.7|1352.4|1351.4|1352.8|1351.8|1351.7|1350.7|107
1614849600000|2021-03-04 09:20:00|1352.6|1351.6|1349.9|1348.9|1352.6|1351.6|1349.9|1348.9|249
1614849900000|2021-03-04 09:25:00|1349.7|1348.7|1349.8|1348.8|1350.5|1349.5|1349.3|1348.3|213
1614850200000|2021-03-04 09:30:00|1349.9|1348.9|1347.9|1346.9|1350|1349|1347.7|1346.7|519
1614850500000|2021-03-04 09:35:00|1348|1347|1348.8|1347.8|1348.8|1347.8|1347.5|1346.5|148
1614850800000|2021-03-04 09:40:00|1348.7|1347.7|1346.5|1345.5|1348.7|1347.7|1346.5|1345.5|147
1614851100000|2021-03-04 09:45:00|1346.4|1345.4|1347.1|1346.1|1347.5|1346.5|1346|1345|230
1614851400000|2021-03-04 09:50:00|1347.3|1346.3|1347.8|1346.8|1348|1347|1347.1|1346.1|258
1614851700000|2021-03-04 09:55:00|1347.9|1346.9|1348.3|1347.3|1348.9|1347.9|1347.6|1346.6|342
1614852000000|2021-03-04 10:00:00|1348.2|1347.2|1349.4|1348.4|1349.5|1348.5|1348.2|1347.2|267
1614852300000|2021-03-04 10:05:00|1349.7|1348.7|1348|1347|1349.7|1348.7|1347.9|1346.9|179
1614852600000|2021-03-04 10:10:00|1347.9|1346.9|1347.2|1346.2|1348.6|1347.6|1347.1|1346.1|184
1614852900000|2021-03-04 10:15:00|1347.4|1346.4|1346.3|1345.3|1347.7|1346.7|1346.3|1345.3|84
1614853200000|2021-03-04 10:20:00|1346.4|1345.4|1346.9|1345.9|1347.7|1346.7|1346.4|1345.4|98
1614853500000|2021-03-04 10:25:00|1347|1346|1346.8|1345.8|1347.4|1346.4|1346.3|1345.3|118
1614853800000|2021-03-04 10:30:00|1346.7|1345.7|1347.8|1346.8|1348.1|1347.1|1346.6|1345.6|65
1614854100000|2021-03-04 10:35:00|1348|1347|1346.7|1345.7|1348|1347|1346.5|1345.5|80
1614854400000|2021-03-04 10:40:00|1347|1346|1346.1|1345.1|1347.3|1346.3|1345.9|1344.9|137
1614854700000|2021-03-04 10:45:00|1346|1345|1346.8|1345.8|1346.9|1345.9|1345.8|1344.8|102
1614855000000|2021-03-04 10:50:00|1346.9|1345.9|1347.7|1346.7|1347.7|1346.7|1346.7|1345.7|120
1614855300000|2021-03-04 10:55:00|1347.8|1346.8|1348.4|1347.4|1348.6|1347.6|1347.4|1346.4|301
1614855600000|2021-03-04 11:00:00|1348.3|1347.3|1348.5|1347.5|1348.8|1347.8|1347.8|1346.8|137
1614855900000|2021-03-04 11:05:00|1348|1347|1348.3|1347.3|1348.5|1347.5|1347.8|1346.8|31
1614856200000|2021-03-04 11:10:00|1348.5|1347.5|1346.5|1345.5|1348.5|1347.5|1346.2|1345.2|80
1614856500000|2021-03-04 11:15:00|1346.4|1345.4|1346.4|1345.4|1346.7|1345.7|1346.3|1345.3|40
1614856800000|2021-03-04 11:20:00|1346.5|1345.5|1346.5|1345.5|1346.9|1345.9|1346.1|1345.1|81
1614857100000|2021-03-04 11:25:00|1346.4|1345.4|1346.1|1345.1|1346.6|1345.6|1346|1345|78
1614857400000|2021-03-04 11:30:00|1345.9|1344.9|1346|1345|1346.6|1345.6|1345.5|1344.5|68
1614857700000|2021-03-04 11:35:00|1345.9|1344.9|1348.3|1347.3|1348.4|1347.4|1345.9|1344.9|306
1614858000000|2021-03-04 11:40:00|1348.1|1347.1|1347.8|1346.8|1348.8|1347.8|1347.5|1346.5|118
1614858300000|2021-03-04 11:45:00|1347.9|1346.9|1348.2|1347.2|1348.6|1347.6|1347.4|1346.4|86
1614858600000|2021-03-04 11:50:00|1348.4|1347.4|1350|1349|1350.3|1349.3|1348.1|1347.1|310
1614858900000|2021-03-04 11:55:00|1350.1|1349.1|1350.9|1349.9|1350.9|1349.9|1350|1349|208
1614859200000|2021-03-04 12:00:00|1351|1350|1350.8|1349.8|1351.8|1350.8|1350.8|1349.8|240
1614859500000|2021-03-04 12:05:00|1350.2|1349.2|1350.9|1349.9|1351.1|1350.1|1350|1349|58
1614859800000|2021-03-04 12:10:00|1351.1|1350.1|1352.2|1351.2|1352.4|1351.4|1351.1|1350.1|208
1614860100000|2021-03-04 12:15:00|1352|1351|1352.6|1351.6|1352.6|1351.6|1351.8|1350.8|229
1614860400000|2021-03-04 12:20:00|1352.7|1351.7|1352.6|1351.6|1353.2|1352.2|1352.2|1351.2|224
1614860700000|2021-03-04 12:25:00|1352.5|1351.5|1352.3|1351.3|1352.5|1351.5|1351.6|1350.6|177
1614861000000|2021-03-04 12:30:00|1352.4|1351.4|1351.2|1350.2|1352.6|1351.6|1351.2|1350.2|263
1614861300000|2021-03-04 12:35:00|1351.5|1350.5|1352|1351|1352.2|1351.2|1351.4|1350.4|202
1614861600000|2021-03-04 12:40:00|1352.1|1351.1|1352|1351|1352.3|1351.3|1351.4|1350.4|119
1614861900000|2021-03-04 12:45:00|1352.3|1351.3|1351.9|1350.9|1352.5|1351.5|1351.1|1350.1|184
1614862200000|2021-03-04 12:50:00|1351.8|1350.8|1352|1351|1352.2|1351.2|1351.3|1350.3|228
1614862500000|2021-03-04 12:55:00|1351.8|1350.8|1351.3|1350.3|1351.8|1350.8|1351.1|1350.1|310
1614862800000|2021-03-04 13:00:00|1351.5|1350.5|1351.5|1350.5|1352.6|1351.6|1351.3|1350.3|317
1614863100000|2021-03-04 13:05:00|1351.2|1350.2|1350.5|1349.5|1351.4|1350.4|1350.2|1349.2|152
1614863400000|2021-03-04 13:10:00|1350.3|1349.3|1351.4|1350.4|1352|1351|1350.1|1349.1|139
1614863700000|2021-03-04 13:15:00|1351.5|1350.5|1351.9|1350.9|1352.1|1351.1|1351|1350|156
1614864000000|2021-03-04 13:20:00|1351.8|1350.8|1353.7|1352.7|1353.8|1352.8|1351.5|1350.5|256
1614864300000|2021-03-04 13:25:00|1353.6|1352.6|1353.4|1352.4|1353.9|1352.9|1353.4|1352.4|157
1614864600000|2021-03-04 13:30:00|1353.7|1352.7|1354.3|1353.3|1355.3|1354.3|1353.6|1352.6|489
1614864900000|2021-03-04 13:35:00|1354.2|1353.2|1354.7|1353.7|1355|1354|1353.8|1352.8|391
1614865200000|2021-03-04 13:40:00|1354.6|1353.6|1355.2|1354.2|1356.6|1355.6|1354.6|1353.6|1003
1614865500000|2021-03-04 13:45:00|1355.3|1354.3|1354.5|1353.5|1355.7|1354.7|1354.1|1353.1|409
1614865800000|2021-03-04 13:50:00|1354.4|1353.4|1355|1354|1355.2|1354.2|1354.3|1353.3|186
1614866100000|2021-03-04 13:55:00|1354.9|1353.9|1355|1354|1355.3|1354.3|1354.1|1353.1|202
1614866400000|2021-03-04 14:00:00|1355.2|1354.2|1353.4|1352.4|1355.6|1354.6|1353.1|1352.1|265
1614866700000|2021-03-04 14:05:00|1353.5|1352.5|1353.4|1352.4|1354.2|1353.2|1353.2|1352.2|288
1614867000000|2021-03-04 14:10:00|1353.5|1352.5|1354.9|1353.9|1355.1|1354.1|1353.2|1352.2|360
1614867300000|2021-03-04 14:15:00|1355|1354|1354.7|1353.7|1355.5|1354.5|1354|1353|238
1614867600000|2021-03-04 14:20:00|1354.6|1353.6|1355.6|1354.6|1356|1355|1354.5|1353.5|347
1614867900000|2021-03-04 14:25:00|1355.7|1354.7|1354.6|1353.6|1355.7|1354.7|1354.4|1353.4|329
1614868200000|2021-03-04 14:30:00|1354.4|1353.9|1359|1358.5|1359.5|1359|1353.5|1353|4341
1614868500000|2021-03-04 14:35:00|1359.2|1358.7|1359.3|1358.8|1360.7|1360.2|1358.6|1358.1|2065
1614868800000|2021-03-04 14:40:00|1359.5|1359|1357|1356.5|1359.9|1359.4|1356.3|1355.8|1948
1614869100000|2021-03-04 14:45:00|1357.2|1356.7|1350.5|1350|1357.4|1356.9|1350.3|1349.8|2564
1614869400000|2021-03-04 14:50:00|1350.4|1349.9|1350|1349.5|1351.4|1350.9|1349.1|1348.6|2159
1614869700000|2021-03-04 14:55:00|1350.2|1349.7|1347.5|1347|1350.4|1349.9|1346.9|1346.4|1861
1614870000000|2021-03-04 15:00:00|1347.6|1347.1|1344.3|1343.8|1348.4|1347.9|1344.2|1343.7|2939
1614870300000|2021-03-04 15:05:00|1344.5|1344|1343.4|1342.9|1345.5|1345|1342.5|1342|2600
1614870600000|2021-03-04 15:10:00|1343.1|1342.6|1345.4|1344.9|1345.4|1344.9|1341.9|1341.4|3690
1614870900000|2021-03-04 15:15:00|1345.3|1344.8|1342.4|1341.9|1345.8|1345.3|1342.4|1341.9|3340
1614871200000|2021-03-04 15:20:00|1342.3|1341.8|1346.6|1346.1|1347.2|1346.7|1342.1|1341.6|2043
1614871500000|2021-03-04 15:25:00|1346.5|1346|1347.4|1346.9|1348.7|1348.2|1345.3|1344.8|1418
1614871800000|2021-03-04 15:30:00|1347.5|1347|1349.7|1349.2|1349.7|1349.2|1347|1346.5|911
1614872100000|2021-03-04 15:35:00|1349.6|1349.1|1353.3|1352.8|1353.4|1352.9|1349.1|1348.6|1437
1614872400000|2021-03-04 15:40:00|1353.2|1352.7|1354.9|1354.4|1355.4|1354.9|1352|1351.5|971
1614872700000|2021-03-04 15:45:00|1355|1354.5|1355.6|1355.1|1357.1|1356.6|1354.9|1354.4|2219
1614873000000|2021-03-04 15:50:00|1355.7|1355.2|1352.6|1352.1|1356.3|1355.8|1352.2|1351.7|2453
1614873300000|2021-03-04 15:55:00|1352.7|1352.2|1355.6|1355.1|1357|1356.5|1352.1|1351.6|1374
1614873600000|2021-03-04 16:00:00|1355.4|1354.9|1358.2|1357.7|1358.3|1357.8|1355|1354.5|1066
1614873900000|2021-03-04 16:05:00|1358.3|1357.8|1356.5|1356|1358.4|1357.9|1355.8|1355.3|1236
1614874200000|2021-03-04 16:10:00|1356.6|1356.1|1354.1|1353.6|1357.5|1357|1354|1353.5|942
1614874500000|2021-03-04 16:15:00|1354|1353.5|1355.5|1355|1356.4|1355.9|1353.5|1353|1161
1614874800000|2021-03-04 16:20:00|1355.4|1354.9|1356.1|1355.6|1356.8|1356.3|1354.7|1354.2|791
1614875100000|2021-03-04 16:25:00|1356|1355.5|1356.4|1355.9|1356.6|1356.1|1354.2|1353.7|2174
1614875400000|2021-03-04 16:30:00|1356.3|1355.8|1355.3|1354.8|1358.5|1358|1355.2|1354.7|1429
1614875700000|2021-03-04 16:35:00|1355.4|1354.9|1358.3|1357.8|1358.3|1357.8|1355.3|1354.8|824
1614876000000|2021-03-04 16:40:00|1358.2|1357.7|1359.6|1359.1|1360.3|1359.8|1358|1357.5|768
1614876300000|2021-03-04 16:45:00|1359.5|1359|1359.9|1359.4|1360.4|1359.9|1358.9|1358.4|683
1614876600000|2021-03-04 16:50:00|1360|1359.5|1358.6|1358.1|1360.1|1359.6|1358.5|1358|746
1614876900000|2021-03-04 16:55:00|1358.5|1358|1357.1|1356.6|1358.6|1358.1|1356.7|1356.2|649
1614877200000|2021-03-04 17:00:00|1357.2|1356.7|1360.5|1360|1360.5|1360|1357.2|1356.7|1397
1614877500000|2021-03-04 17:05:00|1360.4|1359.9|1360.2|1359.7|1360.6|1360.1|1358.5|1358|541
1614877800000|2021-03-04 17:10:00|1359.9|1359.4|1354|1353.5|1359.9|1359.4|1352.3|1351.8|1530
1614878100000|2021-03-04 17:15:00|1353.8|1353.3|1355.2|1354.7|1358.5|1358|1353.5|1353|1209
1614878400000|2021-03-04 17:20:00|1355.3|1354.8|1349.1|1348.6|1356.6|1356.1|1348|1347.5|2667
1614878700000|2021-03-04 17:25:00|1349|1348.5|1347.9|1347.4|1349.4|1348.9|1344.4|1343.9|1962
1614879000000|2021-03-04 17:30:00|1347.6|1347.1|1342.9|1342.4|1347.6|1347.1|1342|1341.5|1729
1614879300000|2021-03-04 17:35:00|1343|1342.5|1345.5|1345|1345.5|1345|1341.2|1340.7|1879
1614879600000|2021-03-04 17:40:00|1345.3|1344.8|1343|1342.5|1347.5|1347|1342.7|1342.2|2358
1614879900000|2021-03-04 17:45:00|1342.9|1342.4|1340.3|1339.8|1342.9|1342.4|1339.3|1338.8|1296
1614880200000|2021-03-04 17:50:00|1340.4|1339.9|1338.1|1337.6|1341.8|1341.3|1337.9|1337.4|1440
1614880500000|2021-03-04 17:55:00|1338|1337.5|1336.6|1336.1|1338.4|1337.9|1334.8|1334.3|2367
1614880800000|2021-03-04 18:00:00|1336.5|1336|1339.9|1339.4|1340.4|1339.9|1335.3|1334.8|1570
1614881100000|2021-03-04 18:05:00|1339.8|1339.3|1336.1|1335.6|1339.8|1339.3|1334.1|1333.6|2033
1614881400000|2021-03-04 18:10:00|1335.9|1335.4|1332.7|1332.2|1336.1|1335.6|1332.5|1332|2240
1614881700000|2021-03-04 18:15:00|1332.8|1332.3|1333.9|1333.4|1334.6|1334.1|1331.7|1331.2|5159
1614882000000|2021-03-04 18:20:00|1333.8|1333.3|1333|1332.5|1333.8|1333.3|1330.7|1330.2|1657
1614882300000|2021-03-04 18:25:00|1332.9|1332.4|1335.6|1335.1|1335.7|1335.2|1330.5|1330|1352
1614882600000|2021-03-04 18:30:00|1335.4|1334.9|1331.8|1331.3|1335.6|1335.1|1330.9|1330.4|1896
1614882900000|2021-03-04 18:35:00|1332.2|1331.7|1333.9|1333.4|1334.9|1334.4|1331.5|1331|1291
1614883200000|2021-03-04 18:40:00|1333.8|1333.3|1331.7|1331.2|1333.9|1333.4|1330.6|1330.1|1166
1614883500000|2021-03-04 18:45:00|1331.6|1331.1|1326.8|1326.3|1331.7|1331.2|1326.6|1326.1|2142
1614883800000|2021-03-04 18:50:00|1326.7|1326.2|1323.6|1323.1|1327.3|1326.8|1321.8|1321.3|1863
1614884100000|2021-03-04 18:55:00|1323.3|1322.8|1321.7|1321.2|1324.9|1324.4|1321.6|1321.1|1233
1614884400000|2021-03-04 19:00:00|1321.6|1321.1|1323.5|1323|1324.4|1323.9|1321|1320.5|1998
1614884700000|2021-03-04 19:05:00|1323.4|1322.9|1328.4|1327.9|1328.9|1328.4|1322.8|1322.3|2051
1614885000000|2021-03-04 19:10:00|1328.5|1328|1327.1|1326.6|1329|1328.5|1326.1|1325.6|1332
1614885300000|2021-03-04 19:15:00|1327|1326.5|1327.1|1326.6|1327.4|1326.9|1324.8|1324.3|1273
1614885600000|2021-03-04 19:20:00|1327|1326.5|1330.9|1330.4|1330.9|1330.4|1327|1326.5|1190
1614885900000|2021-03-04 19:25:00|1331|1330.5|1332.4|1331.9|1333.6|1333.1|1330.7|1330.2|1891
1614886200000|2021-03-04 19:30:00|1332.2|1331.7|1329.8|1329.3|1332.8|1332.3|1329.5|1329|1894
1614886500000|2021-03-04 19:35:00|1329.9|1329.4|1330.1|1329.6|1330.4|1329.9|1327.9|1327.4|1947
1614886800000|2021-03-04 19:40:00|1330|1329.5|1332.8|1332.3|1332.9|1332.4|1329.2|1328.7|916
1614887100000|2021-03-04 19:45:00|1332.7|1332.2|1335.2|1334.7|1335.8|1335.3|1330.9|1330.4|1305
1614887400000|2021-03-04 19:50:00|1335.3|1334.8|1335.5|1335|1335.8|1335.3|1333|1332.5|1305
1614887700000|2021-03-04 19:55:00|1335.7|1335.2|1334.1|1333.6|1336.1|1335.6|1333.8|1333.3|1176
1614888000000|2021-03-04 20:00:00|1334|1333.5|1331.2|1330.7|1335.3|1334.8|1331|1330.5|1094
1614888300000|2021-03-04 20:05:00|1331.1|1330.6|1329.9|1329.4|1332.8|1332.3|1329.8|1329.3|735
1614888600000|2021-03-04 20:10:00|1329.7|1329.2|1330.2|1329.7|1331|1330.5|1328.6|1328.1|1044
1614888900000|2021-03-04 20:15:00|1329.9|1329.4|1329.9|1329.4|1331|1330.5|1328.5|1328|1012
1614889200000|2021-03-04 20:20:00|1329.5|1329|1327.8|1327.3|1329.8|1329.3|1327.3|1326.8|1671
1614889500000|2021-03-04 20:25:00|1328.1|1327.6|1332.2|1331.7|1332.4|1331.9|1327.7|1327.2|1405
1614889800000|2021-03-04 20:30:00|1331.8|1331.3|1332.1|1331.6|1333.4|1332.9|1331|1330.5|1280
1614890100000|2021-03-04 20:35:00|1331.9|1331.4|1329.9|1329.4|1332.8|1332.3|1329.3|1328.8|1098
1614890400000|2021-03-04 20:40:00|1329.8|1329.3|1330.8|1330.3|1331.6|1331.1|1329.1|1328.6|1371
1614890700000|2021-03-04 20:45:00|1330.6|1330.1|1329.9|1329.4|1331.6|1331.1|1328.7|1328.2|1145
1614891000000|2021-03-04 20:50:00|1330.2|1329.7|1328|1327.5|1331.3|1330.8|1328|1327.5|2149
1614891300000|2021-03-04 20:55:00|1327.9|1327.4|1326.5|1326|1329|1328.5|1326.5|1326|13335
1614891600000|2021-03-04 21:00:00|1326|1325.5|1328.7|1327.7|1329.2|1328.2|1326|1325.2|935
1614891900000|2021-03-04 21:05:00|1328.8|1327.8|1328.8|1327.8|1329.2|1328.2|1328.3|1327.3|140
1614892200000|2021-03-04 21:10:00|1328.4|1327.4|1328.6|1327.6|1328.9|1327.9|1328.1|1327.1|60
1614892500000|2021-03-04 21:15:00|1328.4|1327.4|1328.6|1327.6|1328.6|1327.6|1327.3|1326.3|14
1614892800000|2021-03-04 21:20:00|1328|1327|1328|1327|1328|1327|1328|1327|1
1614893100000|2021-03-04 21:25:00|1327.2|1326.2|1327.1|1326.1|1327.3|1326.3|1327.1|1326.1|13
1614893400000|2021-03-04 21:30:00|1327.2|1326.2|1327.6|1326.6|1328.4|1327.4|1326.8|1325.8|34
1614893700000|2021-03-04 21:35:00|1328|1327|1328|1327|1328|1327|1328|1327|1
1614894300000|2021-03-04 21:45:00|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|3
1614894900000|2021-03-04 21:55:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|13
1614897600000|2021-03-04 22:40:00|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1
1614898500000|2021-03-04 22:55:00|1324.9|1323.9|1324.9|1323.9|1324.9|1323.9|1324.9|1323.9|1
1614898800000|2021-03-04 23:00:00|1326.4|1324.4|1324.8|1322.8|1327.4|1325.4|1324.5|1322.5|0
1614899100000|2021-03-04 23:05:00|1324.9|1322.9|1325.1|1323.1|1325.8|1323.8|1324.3|1322.3|0
1614899400000|2021-03-04 23:10:00|1325.2|1323.2|1327.3|1325.3|1327.9|1325.9|1325.1|1323.1|0
1614899700000|2021-03-04 23:15:00|1327.4|1325.4|1325.6|1323.6|1327.7|1325.7|1325.6|1323.6|0
1614900000000|2021-03-04 23:20:00|1325.5|1323.5|1325.1|1323.1|1326.1|1324.1|1324.1|1322.1|0
1614900300000|2021-03-04 23:25:00|1325|1323|1325.4|1323.4|1325.4|1323.4|1324.2|1322.2|0
1614900600000|2021-03-04 23:30:00|1325.6|1323.6|1326.5|1324.5|1326.6|1324.6|1324.6|1322.6|0
1614900900000|2021-03-04 23:35:00|1326.6|1324.6|1325.4|1323.4|1326.6|1324.6|1325.1|1323.1|0
1614901200000|2021-03-04 23:40:00|1325.3|1323.3|1325.1|1323.1|1326.3|1324.3|1325.1|1323.1|0
1614901500000|2021-03-04 23:45:00|1325|1323|1323.7|1321.7|1325|1323|1323.5|1321.5|0
1614901800000|2021-03-04 23:50:00|1323.8|1321.8|1323.8|1321.8|1324.5|1322.5|1323.6|1321.6|0
1614902100000|2021-03-04 23:55:00|1323.9|1321.9|1323.4|1321.4|1324.4|1322.4|1323.2|1321.2|0
1614902400000|2021-03-05 00:00:00|1323.2|1321.2|1322.2|1320.2|1324|1322|1322.2|1320.2|0
1614902700000|2021-03-05 00:05:00|1322.1|1320.1|1320.8|1318.8|1322.9|1320.9|1320.6|1318.6|0
1614903000000|2021-03-05 00:10:00|1320.7|1318.7|1322|1320|1322.3|1320.3|1320|1318|0
1614903300000|2021-03-05 00:15:00|1322.1|1320.1|1321.9|1319.9|1322.4|1320.4|1321.4|1319.4|0
1614903600000|2021-03-05 00:20:00|1322|1320|1321.9|1319.9|1322.4|1320.4|1321.1|1319.1|0
1614903900000|2021-03-05 00:25:00|1322|1320|1321.8|1319.8|1322.3|1320.3|1321.2|1319.2|0
1614904200000|2021-03-05 00:30:00|1321.9|1319.9|1320.4|1318.4|1321.9|1319.9|1320.3|1318.3|0
1614904500000|2021-03-05 00:35:00|1320.3|1318.3|1320.5|1318.5|1320.7|1318.7|1319.8|1317.8|0
1614904800000|2021-03-05 00:40:00|1320.6|1318.6|1319.4|1317.4|1321.2|1319.2|1319.4|1317.4|0
1614905100000|2021-03-05 00:45:00|1319.5|1317.5|1317.7|1315.7|1319.9|1317.9|1317.1|1315.1|0
1614905400000|2021-03-05 00:50:00|1317.5|1315.5|1318.2|1316.2|1318.5|1316.5|1317.4|1315.4|0
1614905700000|2021-03-05 00:55:00|1318|1316|1316.9|1314.9|1318.3|1316.3|1316.8|1314.8|0
1614906000000|2021-03-05 01:00:00|1316.8|1314.8|1317.7|1316.7|1320.2|1319.2|1316.8|1314.8|137
1614906300000|2021-03-05 01:05:00|1317.6|1316.6|1315.6|1314.6|1317.6|1316.6|1315.2|1314.2|145
1614906600000|2021-03-05 01:10:00|1315.1|1314.1|1315.6|1314.6|1316.7|1315.7|1314|1313|48
1614906900000|2021-03-05 01:15:00|1315.9|1314.9|1319|1318|1319|1318|1315.7|1314.7|95
1614907200000|2021-03-05 01:20:00|1318.5|1317.5|1317.8|1316.8|1318.8|1317.8|1315.5|1314.5|65
1614907500000|2021-03-05 01:25:00|1318.1|1317.1|1319.2|1318.2|1319.2|1318.2|1317.4|1316.4|15
1614907800000|2021-03-05 01:30:00|1318.5|1317.5|1317.7|1316.7|1319.8|1318.8|1315.7|1314.7|146
1614908100000|2021-03-05 01:35:00|1318.2|1317.2|1319.7|1318.7|1319.7|1318.7|1318.2|1317.2|6
1614908400000|2021-03-05 01:40:00|1322.7|1321.7|1324.4|1323.4|1324.4|1323.4|1321.3|1320.3|24
1614908700000|2021-03-05 01:45:00|1323.5|1322.5|1326|1325|1326|1325|1323.5|1322.5|83
1614909000000|2021-03-05 01:50:00|1325.2|1324.2|1322.5|1321.5|1325.2|1324.2|1322.5|1321.5|38
1614909300000|2021-03-05 01:55:00|1322|1321|1321|1320|1322.7|1321.7|1321|1320|7
1614909600000|2021-03-05 02:00:00|1320|1319|1318.5|1317.5|1320|1319|1318|1317|24
1614909900000|2021-03-05 02:05:00|1319.2|1318.2|1320.1|1319.1|1320.1|1319.1|1319.2|1318.2|4
1614910200000|2021-03-05 02:10:00|1318.1|1317.1|1318|1317|1318.1|1317.1|1318|1317|4
1614910500000|2021-03-05 02:15:00|1321.1|1320.1|1321.6|1320.6|1321.6|1320.6|1320.7|1319.7|11
1614910800000|2021-03-05 02:20:00|1322.1|1321.1|1323.6|1322.6|1324|1323|1322.1|1321.1|15
1614911100000|2021-03-05 02:25:00|1323|1322|1321.3|1320.3|1323|1322|1320.9|1319.9|13
1614911400000|2021-03-05 02:30:00|1321.9|1320.9|1323.4|1322.4|1323.4|1322.4|1321.5|1320.5|11
1614911700000|2021-03-05 02:35:00|1323.1|1322.1|1323.5|1322.5|1323.9|1322.9|1323.1|1322.1|11
1614912000000|2021-03-05 02:40:00|1323.4|1322.4|1324.8|1323.8|1324.8|1323.8|1322.7|1321.7|14
1614912300000|2021-03-05 02:45:00|1325.2|1324.2|1329.2|1328.2|1329.2|1328.2|1325.2|1324.2|29
1614912600000|2021-03-05 02:50:00|1330.3|1329.3|1330.8|1329.8|1330.8|1329.8|1329.8|1328.8|12
1614912900000|2021-03-05 02:55:00|1331.6|1330.6|1334.5|1333.5|1334.5|1333.5|1331.6|1330.6|85
1614913200000|2021-03-05 03:00:00|1334.8|1333.8|1337|1336|1337.8|1336.8|1334.6|1333.6|18
1614913500000|2021-03-05 03:05:00|1336.8|1335.8|1335|1334|1337|1336|1334.7|1333.7|30
1614913800000|2021-03-05 03:10:00|1335.9|1334.9|1336.1|1335.1|1336.1|1335.1|1335.9|1334.9|8
1614914100000|2021-03-05 03:15:00|1336.2|1335.2|1334.3|1333.3|1336.2|1335.2|1334.3|1333.3|14
1614914400000|2021-03-05 03:20:00|1333.9|1332.9|1333.8|1332.8|1334.6|1333.6|1333.8|1332.8|6
1614914700000|2021-03-05 03:25:00|1333.4|1332.4|1332.5|1331.5|1333.6|1332.6|1332.5|1331.5|61
1614915000000|2021-03-05 03:30:00|1332.7|1331.7|1335.8|1334.8|1335.8|1334.8|1332.6|1331.6|16
1614915300000|2021-03-05 03:35:00|1336.6|1335.6|1337.3|1336.3|1337.3|1336.3|1336.6|1335.6|9
1614915600000|2021-03-05 03:40:00|1337.2|1336.2|1336.5|1335.5|1337.2|1336.2|1336.4|1335.4|25
1614915900000|2021-03-05 03:45:00|1337.3|1336.3|1337.6|1336.6|1338.5|1337.5|1337.3|1336.3|19
1614916200000|2021-03-05 03:50:00|1338|1337|1339.3|1338.3|1340.1|1339.1|1338|1337|33
1614916500000|2021-03-05 03:55:00|1339.1|1338.1|1339.5|1338.5|1339.7|1338.7|1338.7|1337.7|54
1614916800000|2021-03-05 04:00:00|1340|1339|1338.3|1337.3|1340|1339|1338.3|1337.3|76
1614917100000|2021-03-05 04:05:00|1338.5|1337.5|1338.6|1337.6|1338.9|1337.9|1338.2|1337.2|66
1614917400000|2021-03-05 04:10:00|1339|1338|1340.5|1339.5|1340.5|1339.5|1339|1338|129
1614917700000|2021-03-05 04:15:00|1340.3|1339.3|1338.9|1337.9|1340.3|1339.3|1338.8|1337.8|48
1614918000000|2021-03-05 04:20:00|1339.4|1338.4|1339.4|1338.4|1339.7|1338.7|1339.3|1338.3|27
1614918300000|2021-03-05 04:25:00|1341.1|1340.1|1341.2|1340.2|1341.9|1340.9|1341.1|1340.1|7
1614918900000|2021-03-05 04:35:00|1340.7|1339.7|1339.9|1338.9|1340.7|1339.7|1339.9|1338.9|11
1614919200000|2021-03-05 04:40:00|1339.7|1338.7|1339.7|1338.7|1339.7|1338.7|1339.5|1338.5|51
1614919500000|2021-03-05 04:45:00|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1
1614919800000|2021-03-05 04:50:00|1339|1338|1339|1338|1339|1338|1339|1338|1
1614920100000|2021-03-05 04:55:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|10
1614920400000|2021-03-05 05:00:00|1335.6|1334.6|1338.8|1337.8|1338.8|1337.8|1335.6|1334.6|5
1614920700000|2021-03-05 05:05:00|1337.5|1336.5|1336|1335|1337.5|1336.5|1336|1335|5
1614921000000|2021-03-05 05:10:00|1335.7|1334.7|1334.8|1333.8|1335.7|1334.7|1334.8|1333.8|2
1614921900000|2021-03-05 05:25:00|1335.8|1334.8|1335.5|1334.5|1335.8|1334.8|1335.5|1334.5|2
1614922200000|2021-03-05 05:30:00|1337.4|1336.4|1337.6|1336.6|1337.6|1336.6|1337.4|1336.4|8
1614922800000|2021-03-05 05:40:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1614923100000|2021-03-05 05:45:00|1342.5|1341.5|1342.6|1341.6|1342.9|1341.9|1342.5|1341.5|32
1614923400000|2021-03-05 05:50:00|1343.7|1342.7|1344.8|1343.8|1344.8|1343.8|1343.7|1342.7|5
1614923700000|2021-03-05 05:55:00|1346|1345|1346.3|1345.3|1346.7|1345.7|1346|1345|26
1614924000000|2021-03-05 06:00:00|1345.4|1344.4|1345.7|1344.7|1345.7|1344.7|1345.3|1344.3|4
1614924300000|2021-03-05 06:05:00|1345.6|1344.6|1344.4|1343.4|1346.5|1345.5|1344.1|1343.1|28
1614924600000|2021-03-05 06:10:00|1344|1343|1344|1343|1344|1343|1344|1343|1
1614924900000|2021-03-05 06:15:00|1344.4|1343.4|1344.2|1343.2|1344.4|1343.4|1344|1343|41
1614925200000|2021-03-05 06:20:00|1344.1|1343.1|1343.6|1342.6|1344.1|1343.1|1343.6|1342.6|3
1614925500000|2021-03-05 06:25:00|1344.2|1343.2|1344.3|1343.3|1344.3|1343.3|1344.2|1343.2|5
1614925800000|2021-03-05 06:30:00|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|3
1614926100000|2021-03-05 06:35:00|1341.9|1340.9|1340|1339|1341.9|1340.9|1339.7|1338.7|4
1614926700000|2021-03-05 06:45:00|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1
1614927000000|2021-03-05 06:50:00|1341.9|1340.9|1342.5|1341.5|1342.6|1341.6|1341.9|1340.9|13
1614927300000|2021-03-05 06:55:00|1342.2|1341.2|1344.7|1343.7|1344.7|1343.7|1342.1|1341.1|16
1614927600000|2021-03-05 07:00:00|1344.5|1343.5|1342.4|1341.4|1345.1|1344.1|1342.4|1341.4|42
1614927900000|2021-03-05 07:05:00|1342.3|1341.3|1341.1|1340.1|1342.7|1341.7|1340.4|1339.4|64
1614928200000|2021-03-05 07:10:00|1341.4|1340.4|1342|1341|1342|1341|1340.5|1339.5|32
1614928500000|2021-03-05 07:15:00|1341.8|1340.8|1342.6|1341.6|1342.8|1341.8|1341.6|1340.6|43
1614928800000|2021-03-05 07:20:00|1342.5|1341.5|1339.6|1338.6|1342.5|1341.5|1339.6|1338.6|41
1614929100000|2021-03-05 07:25:00|1339.8|1338.8|1338.3|1337.3|1339.8|1338.8|1338.3|1337.3|46
1614929400000|2021-03-05 07:30:00|1338|1337|1338.2|1337.2|1338.9|1337.9|1337.8|1336.8|65
1614929700000|2021-03-05 07:35:00|1337.9|1336.9|1338.6|1337.6|1338.6|1337.6|1337.4|1336.4|62
1614930000000|2021-03-05 07:40:00|1338.3|1337.3|1338.1|1337.1|1338.6|1337.6|1337.3|1336.3|118
1614930300000|2021-03-05 07:45:00|1337.9|1336.9|1337.7|1336.7|1338.4|1337.4|1337.2|1336.2|147
1614930600000|2021-03-05 07:50:00|1337.8|1336.8|1339.3|1338.3|1339.3|1338.3|1337.3|1336.3|138
1614930900000|2021-03-05 07:55:00|1339.2|1338.2|1339.6|1338.6|1339.7|1338.7|1338.6|1337.6|218
1614931200000|2021-03-05 08:00:00|1339.5|1338.5|1338|1337|1340.2|1339.2|1337.8|1336.8|326
1614931500000|2021-03-05 08:05:00|1337.9|1336.9|1334.1|1333.1|1338.3|1337.3|1333.8|1332.8|753
1614931800000|2021-03-05 08:10:00|1333.9|1332.9|1334|1333|1336.4|1335.4|1333.2|1332.2|678
1614932100000|2021-03-05 08:15:00|1333.9|1332.9|1334|1333|1334.7|1333.7|1332.8|1331.8|356
1614932400000|2021-03-05 08:20:00|1333.7|1332.7|1332.7|1331.7|1334.1|1333.1|1332.2|1331.2|282
1614932700000|2021-03-05 08:25:00|1332.4|1331.4|1333.8|1332.8|1334.1|1333.1|1330.9|1329.9|251
1614933000000|2021-03-05 08:30:00|1333.9|1332.9|1332.5|1331.5|1334.1|1333.1|1332.1|1331.1|94
1614933300000|2021-03-05 08:35:00|1332.4|1331.4|1333.3|1332.3|1333.7|1332.7|1331.2|1330.2|154
1614933600000|2021-03-05 08:40:00|1333.6|1332.6|1334.8|1333.8|1334.9|1333.9|1332.7|1331.7|137
1614933900000|2021-03-05 08:45:00|1335|1334|1335.4|1334.4|1335.5|1334.5|1334.5|1333.5|306
1614934200000|2021-03-05 08:50:00|1335.5|1334.5|1335.1|1334.1|1336.5|1335.5|1334.9|1333.9|247
1614934500000|2021-03-05 08:55:00|1335|1334|1334.8|1333.8|1336.2|1335.2|1334.5|1333.5|365
1614934800000|2021-03-05 09:00:00|1334.7|1333.7|1335.5|1334.5|1335.5|1334.5|1333.6|1332.6|295
1614935100000|2021-03-05 09:05:00|1335.4|1334.4|1335.3|1334.3|1336.1|1335.1|1334.8|1333.8|405
1614935400000|2021-03-05 09:10:00|1335.2|1334.2|1332.5|1331.5|1335.2|1334.2|1332.4|1331.4|233
1614935700000|2021-03-05 09:15:00|1332.3|1331.3|1331.9|1330.9|1332.3|1331.3|1331.1|1330.1|298
1614936000000|2021-03-05 09:20:00|1332|1331|1332.8|1331.8|1333.3|1332.3|1331.7|1330.7|293
1614936300000|2021-03-05 09:25:00|1332.9|1331.9|1332.6|1331.6|1334.1|1333.1|1332.1|1331.1|612
1614936600000|2021-03-05 09:30:00|1332.3|1331.3|1332.4|1331.4|1332.7|1331.7|1331.3|1330.3|263
1614936900000|2021-03-05 09:35:00|1332.5|1331.5|1333.9|1332.9|1334|1333|1332|1331|119
1614937200000|2021-03-05 09:40:00|1333.8|1332.8|1333.5|1332.5|1333.8|1332.8|1332.6|1331.6|149
1614937500000|2021-03-05 09:45:00|1333|1332|1332.7|1331.7|1333.1|1332.1|1332.3|1331.3|69
1614937800000|2021-03-05 09:50:00|1333|1332|1333.3|1332.3|1333.4|1332.4|1332.6|1331.6|425
1614938100000|2021-03-05 09:55:00|1333.2|1332.2|1332.7|1331.7|1333.2|1332.2|1332.5|1331.5|194
1614938400000|2021-03-05 10:00:00|1332.9|1331.9|1332.6|1331.6|1333.1|1332.1|1331.5|1330.5|342
1614938700000|2021-03-05 10:05:00|1332.7|1331.7|1332.5|1331.5|1332.7|1331.7|1331.6|1330.6|184
1614939000000|2021-03-05 10:10:00|1332.6|1331.6|1333.1|1332.1|1333.2|1332.2|1331.9|1330.9|151
1614939300000|2021-03-05 10:15:00|1333.2|1332.2|1333.7|1332.7|1334|1333|1333|1332|159
1614939600000|2021-03-05 10:20:00|1333.8|1332.8|1334|1333|1334|1333|1333.3|1332.3|99
1614939900000|2021-03-05 10:25:00|1333.8|1332.8|1334|1333|1334.3|1333.3|1333.4|1332.4|100
1614940200000|2021-03-05 10:30:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1332.8|1331.8|220
1614940500000|2021-03-05 10:35:00|1334.1|1333.1|1334.3|1333.3|1334.5|1333.5|1334|1333|165
1614940800000|2021-03-05 10:40:00|1334.2|1333.2|1334.9|1333.9|1335|1334|1334.2|1333.2|150
1614941100000|2021-03-05 10:45:00|1335|1334|1334.7|1333.7|1335.3|1334.3|1334.4|1333.4|138
1614941400000|2021-03-05 10:50:00|1334.6|1333.6|1334.6|1333.6|1334.7|1333.7|1334.2|1333.2|154
1614941700000|2021-03-05 10:55:00|1334.5|1333.5|1333.6|1332.6|1335|1334|1333.6|1332.6|128
1614942000000|2021-03-05 11:00:00|1333.5|1332.5|1334.9|1333.9|1335|1334|1333.4|1332.4|80
1614942300000|2021-03-05 11:05:00|1334.8|1333.8|1335.1|1334.1|1335.2|1334.2|1334.3|1333.3|152
1614942600000|2021-03-05 11:10:00|1335.2|1334.2|1335.6|1334.6|1336|1335|1335.2|1334.2|200
1614942900000|2021-03-05 11:15:00|1335.7|1334.7|1335.4|1334.4|1335.8|1334.8|1334.9|1333.9|301
1614943200000|2021-03-05 11:20:00|1335.5|1334.5|1336.3|1335.3|1336.3|1335.3|1335.1|1334.1|195
1614943500000|2021-03-05 11:25:00|1336.2|1335.2|1337.3|1336.3|1337.3|1336.3|1335.4|1334.4|331
1614943800000|2021-03-05 11:30:00|1337.4|1336.4|1338.1|1337.1|1338.3|1337.3|1336.6|1335.6|621
1614944100000|2021-03-05 11:35:00|1338|1337|1339.6|1338.6|1339.8|1338.8|1338|1337|490
1614944400000|2021-03-05 11:40:00|1339.4|1338.4|1338.2|1337.2|1339.4|1338.4|1338.2|1337.2|131
1614944700000|2021-03-05 11:45:00|1338.1|1337.1|1338.3|1337.3|1338.5|1337.5|1337.5|1336.5|90
1614945000000|2021-03-05 11:50:00|1338.2|1337.2|1338.6|1337.6|1338.9|1337.9|1338.1|1337.1|126
1614945300000|2021-03-05 11:55:00|1338.8|1337.8|1336.7|1335.7|1338.8|1337.8|1336.7|1335.7|115
1614945600000|2021-03-05 12:00:00|1336.6|1335.6|1336.8|1335.8|1337.4|1336.4|1336.5|1335.5|584
1614945900000|2021-03-05 12:05:00|1336.9|1335.9|1336.6|1335.6|1337.1|1336.1|1336.3|1335.3|593
1614946200000|2021-03-05 12:10:00|1336.7|1335.7|1336.2|1335.2|1336.9|1335.9|1336.1|1335.1|174
1614946500000|2021-03-05 12:15:00|1336.1|1335.1|1336.2|1335.2|1336.2|1335.2|1335.6|1334.6|98
1614946800000|2021-03-05 12:20:00|1335.9|1334.9|1337.5|1336.5|1337.5|1336.5|1335.8|1334.8|190
1614947100000|2021-03-05 12:25:00|1337.6|1336.6|1338.6|1337.6|1338.8|1337.8|1337.5|1336.5|109
1614947400000|2021-03-05 12:30:00|1338.5|1337.5|1338.6|1337.6|1339.6|1338.6|1338.3|1337.3|200
1614947700000|2021-03-05 12:35:00|1338.5|1337.5|1337.4|1336.4|1338.8|1337.8|1337.3|1336.3|399
1614948000000|2021-03-05 12:40:00|1337.5|1336.5|1337.6|1336.6|1338.3|1337.3|1336.6|1335.6|344
1614948300000|2021-03-05 12:45:00|1337.5|1336.5|1336.6|1335.6|1337.9|1336.9|1336.6|1335.6|466
1614948600000|2021-03-05 12:50:00|1336.5|1335.5|1336.9|1335.9|1337.7|1336.7|1336.4|1335.4|221
1614948900000|2021-03-05 12:55:00|1337|1336|1337.8|1336.8|1338.3|1337.3|1336.8|1335.8|185
1614949200000|2021-03-05 13:00:00|1337.9|1336.9|1338.4|1337.4|1338.8|1337.8|1337.8|1336.8|183
1614949500000|2021-03-05 13:05:00|1338.5|1337.5|1337.9|1336.9|1338.6|1337.6|1337.5|1336.5|85
1614949800000|2021-03-05 13:10:00|1337.8|1336.8|1337.5|1336.5|1338.6|1337.6|1337.5|1336.5|84
1614950100000|2021-03-05 13:15:00|1337.6|1336.6|1337.2|1336.2|1338.1|1337.1|1337.2|1336.2|103
1614950400000|2021-03-05 13:20:00|1337.5|1336.5|1339.2|1338.2|1339.2|1338.2|1337.2|1336.2|276
1614950700000|2021-03-05 13:25:00|1339|1338|1339.3|1338.3|1339.8|1338.8|1338.7|1337.7|177
1614951000000|2021-03-05 13:30:00|1339.1|1338.1|1330.7|1329.7|1339.1|1338.1|1329.2|1328.2|1754
1614951300000|2021-03-05 13:35:00|1330.6|1329.6|1333.3|1332.3|1333.8|1332.8|1330.1|1329.1|674
1614951600000|2021-03-05 13:40:00|1333.2|1332.2|1338.8|1337.8|1339.1|1338.1|1332.4|1331.4|1076
1614951900000|2021-03-05 13:45:00|1338.7|1337.7|1340.9|1339.9|1341.4|1340.4|1338.6|1337.6|657
1614952200000|2021-03-05 13:50:00|1340.8|1339.8|1340.1|1339.1|1340.8|1339.8|1339.1|1338.1|502
1614952500000|2021-03-05 13:55:00|1340.2|1339.2|1339.5|1338.5|1340.5|1339.5|1339.2|1338.2|321
1614952800000|2021-03-05 14:00:00|1339.2|1338.2|1342.6|1341.6|1343|1342|1339.2|1338.2|899
1614953100000|2021-03-05 14:05:00|1342.5|1341.5|1345.6|1344.6|1345.7|1344.7|1342.5|1341.5|653
1614953400000|2021-03-05 14:10:00|1345.7|1344.7|1346|1345|1346|1345|1344.2|1343.2|1077
1614953700000|2021-03-05 14:15:00|1346.1|1345.1|1347.9|1346.9|1348.4|1347.4|1346.1|1345.1|934
1614954000000|2021-03-05 14:20:00|1348.1|1347.1|1346.5|1345.5|1348.6|1347.6|1346.4|1345.4|740
1614954300000|2021-03-05 14:25:00|1346.4|1345.4|1347.1|1346.1|1347.3|1346.3|1346.4|1345.4|600
1614954600000|2021-03-05 14:30:00|1346.9|1346.4|1340.5|1340|1347.1|1346.6|1340.5|1340|5198
1614954900000|2021-03-05 14:35:00|1340.4|1339.9|1336.1|1335.6|1340.7|1340.2|1335.9|1335.4|1756
1614955200000|2021-03-05 14:40:00|1336|1335.5|1339.9|1339.4|1340.1|1339.6|1336|1335.5|2395
1614955500000|2021-03-05 14:45:00|1340.1|1339.6|1336.5|1336|1341.7|1341.2|1336.4|1335.9|2183
1614955800000|2021-03-05 14:50:00|1336.6|1336.1|1334.4|1333.9|1337.9|1337.4|1334|1333.5|2568
1614956100000|2021-03-05 14:55:00|1334.6|1334.1|1335.9|1335.4|1335.9|1335.4|1331.5|1331|2494
1614956400000|2021-03-05 15:00:00|1335.7|1335.2|1337.2|1336.7|1337.6|1337.1|1334.2|1333.7|2411
1614956700000|2021-03-05 15:05:00|1337.5|1337|1338.3|1337.8|1340.4|1339.9|1336.4|1335.9|2252
1614957000000|2021-03-05 15:10:00|1338.5|1338|1334.2|1333.7|1339.4|1338.9|1333.5|1333|2142
1614957300000|2021-03-05 15:15:00|1334.5|1334|1334.5|1334|1336.2|1335.7|1333.3|1332.8|1554
1614957600000|2021-03-05 15:20:00|1334.4|1333.9|1331.4|1330.9|1335.5|1335|1330.9|1330.4|2467
1614957900000|2021-03-05 15:25:00|1331.5|1331|1330.2|1329.7|1335.3|1334.8|1330.1|1329.6|1826
1614958200000|2021-03-05 15:30:00|1330.3|1329.8|1327.7|1327.2|1331.5|1331|1326.4|1325.9|3021
1614958500000|2021-03-05 15:35:00|1327.6|1327.1|1327.2|1326.7|1330.8|1330.3|1326.8|1326.3|1779
1614958800000|2021-03-05 15:40:00|1327.1|1326.6|1328|1327.5|1330.1|1329.6|1326.1|1325.6|1764
1614959100000|2021-03-05 15:45:00|1327.6|1327.1|1328.8|1328.3|1329.5|1329|1325.6|1325.1|1552
1614959400000|2021-03-05 15:50:00|1328.7|1328.2|1329.9|1329.4|1330.9|1330.4|1328|1327.5|1489
1614959700000|2021-03-05 15:55:00|1329.7|1329.2|1325.9|1325.4|1329.9|1329.4|1325.4|1324.9|1619
1614960000000|2021-03-05 16:00:00|1326|1325.5|1325.1|1324.6|1326.7|1326.2|1323.6|1323.1|2581
1614960300000|2021-03-05 16:05:00|1324.6|1324.1|1323.1|1322.6|1325.7|1325.2|1323|1322.5|1247
1614960600000|2021-03-05 16:10:00|1323.3|1322.8|1321.9|1321.4|1325.4|1324.9|1321.9|1321.4|2165
1614960900000|2021-03-05 16:15:00|1322.2|1321.7|1321.2|1320.7|1323|1322.5|1319.6|1319.1|2166
1614961200000|2021-03-05 16:20:00|1321.3|1320.8|1320.3|1319.8|1323.2|1322.7|1320.2|1319.7|1611
1614961500000|2021-03-05 16:25:00|1320.2|1319.7|1318.3|1317.8|1320.8|1320.3|1316.7|1316.2|2307
1614961800000|2021-03-05 16:30:00|1318.4|1317.9|1319.8|1319.3|1321.8|1321.3|1318.4|1317.9|2852
1614962100000|2021-03-05 16:35:00|1319.9|1319.4|1324.5|1324|1325.4|1324.9|1319.9|1319.4|2141
1614962400000|2021-03-05 16:40:00|1324.2|1323.7|1324.7|1324.2|1324.8|1324.3|1320.3|1319.8|1352
1614962700000|2021-03-05 16:45:00|1324.8|1324.3|1323|1322.5|1325.4|1324.9|1322.2|1321.7|2162
1614963000000|2021-03-05 16:50:00|1322.7|1322.2|1321|1320.5|1323.3|1322.8|1320.7|1320.2|1183
1614963300000|2021-03-05 16:55:00|1321.2|1320.7|1325.7|1325.2|1326|1325.5|1320.7|1320.2|1744
1614963600000|2021-03-05 17:00:00|1325.6|1325.1|1326.8|1326.3|1327.4|1326.9|1324.5|1324|1385
1614963900000|2021-03-05 17:05:00|1326.7|1326.2|1324|1323.5|1327.1|1326.6|1323.8|1323.3|843
1614964200000|2021-03-05 17:10:00|1324.2|1323.7|1325|1324.5|1326.4|1325.9|1323.7|1323.2|668
1614964500000|2021-03-05 17:15:00|1325.1|1324.6|1328|1327.5|1328|1327.5|1324.6|1324.1|802
1614964800000|2021-03-05 17:20:00|1327.9|1327.4|1331.2|1330.7|1331.6|1331.1|1327.2|1326.7|645
1614965100000|2021-03-05 17:25:00|1331|1330.5|1331.6|1331.1|1332.4|1331.9|1330.6|1330.1|1602
1614965400000|2021-03-05 17:30:00|1331.5|1331|1331.4|1330.9|1332.4|1331.9|1331.2|1330.7|1927
1614965700000|2021-03-05 17:35:00|1331.2|1330.7|1332.3|1331.8|1332.3|1331.8|1329.4|1328.9|1529
1614966000000|2021-03-05 17:40:00|1332.2|1331.7|1333|1332.5|1333.1|1332.6|1331.5|1331|2176
1614966300000|2021-03-05 17:45:00|1332.8|1332.3|1332|1331.5|1333.5|1333|1331.8|1331.3|2410
1614966600000|2021-03-05 17:50:00|1331.9|1331.4|1331|1330.5|1332.4|1331.9|1330.2|1329.7|1759
1614966900000|2021-03-05 17:55:00|1330.9|1330.4|1332.3|1331.8|1332.9|1332.4|1330.8|1330.3|1510
1614967200000|2021-03-05 18:00:00|1332.2|1331.7|1329.6|1329.1|1333.7|1333.2|1329.4|1328.9|1938
1614967500000|2021-03-05 18:05:00|1329.8|1329.3|1332.5|1332|1333.1|1332.6|1329.4|1328.9|1986
1614967800000|2021-03-05 18:10:00|1332.4|1331.9|1332.2|1331.7|1332.7|1332.2|1331.1|1330.6|1665
1614968100000|2021-03-05 18:15:00|1332.1|1331.6|1337.1|1336.6|1337.1|1336.6|1331.7|1331.2|1801
1614968400000|2021-03-05 18:20:00|1337.2|1336.7|1336.7|1336.2|1337.2|1336.7|1335|1334.5|2000
1614968700000|2021-03-05 18:25:00|1336.6|1336.1|1337.2|1336.7|1337.6|1337.1|1335.7|1335.2|1071
1614969000000|2021-03-05 18:30:00|1337.3|1336.8|1337.3|1336.8|1337.5|1337|1335.6|1335.1|834
1614969300000|2021-03-05 18:35:00|1337.5|1337|1338.7|1338.2|1339.1|1338.6|1336.6|1336.1|1076
1614969600000|2021-03-05 18:40:00|1338.9|1338.4|1337.3|1336.8|1340.2|1339.7|1337.3|1336.8|1421
1614969900000|2021-03-05 18:45:00|1337.4|1336.9|1336.9|1336.4|1337.8|1337.3|1336.3|1335.8|1860
1614970200000|2021-03-05 18:50:00|1337|1336.5|1334.8|1334.3|1338|1337.5|1334.6|1334.1|1116
1614970500000|2021-03-05 18:55:00|1334.9|1334.4|1336.4|1335.9|1336.4|1335.9|1334.8|1334.3|538
1614970800000|2021-03-05 19:00:00|1336.6|1336.1|1334.7|1334.2|1336.6|1336.1|1333.9|1333.4|2320
1614971100000|2021-03-05 19:05:00|1334.5|1334|1333.5|1333|1334.8|1334.3|1332.8|1332.3|655
1614971400000|2021-03-05 19:10:00|1333.4|1332.9|1334.3|1333.8|1334.3|1333.8|1332.8|1332.3|444
1614971700000|2021-03-05 19:15:00|1334.5|1334|1332.2|1331.7|1335.4|1334.9|1331.8|1331.3|602
1614972000000|2021-03-05 19:20:00|1332.4|1331.9|1334|1333.5|1334.1|1333.6|1331.8|1331.3|567
1614972300000|2021-03-05 19:25:00|1334.2|1333.7|1336.1|1335.6|1336.4|1335.9|1333.9|1333.4|534
1614972600000|2021-03-05 19:30:00|1336|1335.5|1337.6|1337.1|1337.8|1337.3|1336|1335.5|629
1614972900000|2021-03-05 19:35:00|1337.5|1337|1336.8|1336.3|1337.9|1337.4|1336.6|1336.1|441
1614973200000|2021-03-05 19:40:00|1337|1336.5|1336.5|1336|1337.6|1337.1|1335.3|1334.8|419
1614973500000|2021-03-05 19:45:00|1336.6|1336.1|1337.9|1337.4|1338|1337.5|1335.8|1335.3|727
1614973800000|2021-03-05 19:50:00|1337.8|1337.3|1338.9|1338.4|1338.9|1338.4|1337.3|1336.8|630
1614974100000|2021-03-05 19:55:00|1338.8|1338.3|1340.6|1340.1|1340.9|1340.4|1338.8|1338.3|1109
1614974400000|2021-03-05 20:00:00|1340.7|1340.2|1341.6|1341.1|1341.7|1341.2|1340.3|1339.8|1125
1614974700000|2021-03-05 20:05:00|1341.5|1341|1340.5|1340|1341.7|1341.2|1340.1|1339.6|861
1614975000000|2021-03-05 20:10:00|1340.4|1339.9|1340.2|1339.7|1340.8|1340.3|1338.9|1338.4|700
1614975300000|2021-03-05 20:15:00|1340.4|1339.9|1340.1|1339.6|1342|1341.5|1338.8|1338.3|655
1614975600000|2021-03-05 20:20:00|1340|1339.5|1341.4|1340.9|1341.5|1341|1339.8|1339.3|478
1614975900000|2021-03-05 20:25:00|1341.2|1340.7|1341.7|1341.2|1342.2|1341.7|1340.3|1339.8|1296
1614976200000|2021-03-05 20:30:00|1341.9|1341.4|1342|1341.5|1342.3|1341.8|1340.7|1340.2|1264
1614976500000|2021-03-05 20:35:00|1342.2|1341.7|1343.3|1342.8|1343.4|1342.9|1342.1|1341.6|824
1614976800000|2021-03-05 20:40:00|1343.2|1342.7|1342.3|1341.8|1343.3|1342.8|1341.2|1340.7|944
1614977100000|2021-03-05 20:45:00|1342.4|1341.9|1342.7|1342.2|1343.2|1342.7|1340.8|1340.3|1122
1614977400000|2021-03-05 20:50:00|1342.9|1342.4|1343.7|1343.2|1344.4|1343.9|1342.4|1341.9|1866
1614977700000|2021-03-05 20:55:00|1343.6|1343.1|1342.2|1341.7|1344.2|1343.7|1341.3|1340.8|8572
1615158000000|2021-03-07 23:00:00|1348.5|1346.5|1352.3|1351.3|1352.4|1351.4|1347.7|1345.7|7
1615158300000|2021-03-07 23:05:00|1352.6|1351.6|1354|1353|1354|1353|1352.6|1351.6|2
1615158600000|2021-03-07 23:10:00|1352.4|1351.4|1354.6|1353.6|1354.6|1353.6|1352.1|1351.1|35
1615158900000|2021-03-07 23:15:00|1352.8|1351.8|1352.6|1351.6|1352.8|1351.8|1352.6|1351.6|3
1615159200000|2021-03-07 23:20:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1
1615159500000|2021-03-07 23:25:00|1352.2|1351.2|1352.5|1351.5|1352.6|1351.6|1352.1|1351.1|7
1615159800000|2021-03-07 23:30:00|1352.6|1351.6|1352|1351|1352.6|1351.6|1352|1351|19
1615160100000|2021-03-07 23:35:00|1351.7|1350.7|1352.2|1351.2|1352.2|1351.2|1348.5|1347.5|47
1615160400000|2021-03-07 23:40:00|1351.7|1350.7|1350.2|1349.2|1351.9|1350.9|1348.7|1347.7|35
1615160700000|2021-03-07 23:45:00|1351.1|1350.1|1350.4|1349.4|1351.3|1350.3|1350.4|1349.4|8
1615161000000|2021-03-07 23:50:00|1348.9|1347.9|1348.3|1347.3|1349.1|1348.1|1346.9|1345.9|47
1615161300000|2021-03-07 23:55:00|1348.2|1347.2|1347.7|1346.7|1348.3|1347.3|1346.6|1345.6|42
1615161600000|2021-03-08 00:00:00|1346.8|1345.8|1345.5|1344.5|1347.1|1346.1|1345.5|1344.5|11
1615162200000|2021-03-08 00:10:00|1345.1|1344.1|1343.6|1342.6|1345.8|1344.8|1343.6|1342.6|28
1615162500000|2021-03-08 00:15:00|1343.5|1342.5|1342.9|1341.9|1343.5|1342.5|1342.3|1341.3|10
1615162800000|2021-03-08 00:20:00|1344.3|1343.3|1343.9|1342.9|1344.3|1343.3|1343.9|1342.9|4
1615163100000|2021-03-08 00:25:00|1343.5|1342.5|1343.2|1342.2|1344.3|1343.3|1343.2|1342.2|9
1615163400000|2021-03-08 00:30:00|1342.5|1341.5|1342.8|1341.8|1343.7|1342.7|1342.5|1341.5|20
1615164000000|2021-03-08 00:40:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1
1615164300000|2021-03-08 00:45:00|1346.3|1345.3|1346.3|1345.3|1346.3|1345.3|1346.3|1345.3|5
1615164900000|2021-03-08 00:55:00|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1
1615165200000|2021-03-08 01:00:00|1346.2|1345.2|1345.7|1344.7|1348.3|1347.3|1345.7|1344.7|44
1615165500000|2021-03-08 01:05:00|1346.3|1345.3|1347.1|1346.1|1347.2|1346.2|1346.2|1345.2|22
1615165800000|2021-03-08 01:10:00|1347.7|1346.7|1348|1347|1348.5|1347.5|1347.7|1346.7|14
1615166100000|2021-03-08 01:15:00|1347.4|1346.4|1345|1344|1347.4|1346.4|1344.5|1343.5|29
1615166400000|2021-03-08 01:20:00|1345.1|1344.1|1345.2|1344.2|1345.5|1344.5|1344.7|1343.7|8
1615166700000|2021-03-08 01:25:00|1345|1344|1346.1|1345.1|1346.1|1345.1|1344|1343|20
1615167000000|2021-03-08 01:30:00|1346.8|1345.8|1348.5|1347.5|1348.5|1347.5|1345.5|1344.5|27
1615167300000|2021-03-08 01:35:00|1348.9|1347.9|1348.4|1347.4|1348.9|1347.9|1348.4|1347.4|3
1615167600000|2021-03-08 01:40:00|1345.4|1344.4|1345.7|1344.7|1345.8|1344.8|1344.8|1343.8|9
1615167900000|2021-03-08 01:45:00|1345.9|1344.9|1346.1|1345.1|1346.9|1345.9|1345.2|1344.2|49
1615168200000|2021-03-08 01:50:00|1346.4|1345.4|1345.7|1344.7|1346.4|1345.4|1344.3|1343.3|49
1615168500000|2021-03-08 01:55:00|1344.9|1343.9|1344.5|1343.5|1345.7|1344.7|1344.1|1343.1|60
1615168800000|2021-03-08 02:00:00|1344.3|1343.3|1344.5|1343.5|1345.6|1344.6|1344.1|1343.1|13
1615169100000|2021-03-08 02:05:00|1344|1343|1343.4|1342.4|1344.3|1343.3|1343.4|1342.4|28
1615169400000|2021-03-08 02:10:00|1343.1|1342.1|1338.5|1337.5|1343.1|1342.1|1338.5|1337.5|30
1615169700000|2021-03-08 02:15:00|1338.9|1337.9|1336.3|1335.3|1338.9|1337.9|1335.9|1334.9|16
1615170000000|2021-03-08 02:20:00|1336|1335|1331.6|1330.6|1336|1335|1331.6|1330.6|161
1615170300000|2021-03-08 02:25:00|1331|1330|1332.6|1331.6|1333|1332|1331|1330|125
1615170600000|2021-03-08 02:30:00|1332.2|1331.2|1331.3|1330.3|1332.2|1331.2|1330.6|1329.6|96
1615170900000|2021-03-08 02:35:00|1330.5|1329.5|1328.2|1327.2|1330.5|1329.5|1327.8|1326.8|16
1615171200000|2021-03-08 02:40:00|1329.1|1328.1|1328.4|1327.4|1329.8|1328.8|1328.4|1327.4|27
1615171500000|2021-03-08 02:45:00|1327.5|1326.5|1326.9|1325.9|1327.7|1326.7|1325.6|1324.6|78
1615171800000|2021-03-08 02:50:00|1326.2|1325.2|1328.7|1327.7|1328.7|1327.7|1326.2|1325.2|22
1615172100000|2021-03-08 02:55:00|1328.6|1327.6|1330.3|1329.3|1330.3|1329.3|1327.5|1326.5|29
1615172400000|2021-03-08 03:00:00|1330.7|1329.7|1329.1|1328.1|1331.3|1330.3|1328.1|1327.1|21
1615172700000|2021-03-08 03:05:00|1330.1|1329.1|1328.1|1327.1|1330.1|1329.1|1327.8|1326.8|55
1615173000000|2021-03-08 03:10:00|1327.4|1326.4|1326|1325|1327.5|1326.5|1325.8|1324.8|31
1615173300000|2021-03-08 03:15:00|1325.6|1324.6|1325.6|1324.6|1326.8|1325.8|1325.5|1324.5|22
1615173600000|2021-03-08 03:20:00|1325.9|1324.9|1324.7|1323.7|1325.9|1324.9|1323.2|1322.2|62
1615173900000|2021-03-08 03:25:00|1324.3|1323.3|1323|1322|1324.8|1323.8|1323|1322|44
1615174200000|2021-03-08 03:30:00|1322.8|1321.8|1322.6|1321.6|1322.8|1321.8|1321.6|1320.6|39
1615174500000|2021-03-08 03:35:00|1323.7|1322.7|1324.6|1323.6|1325.2|1324.2|1323.7|1322.7|12
1615174800000|2021-03-08 03:40:00|1324.5|1323.5|1321|1320|1324.5|1323.5|1321|1320|43
1615175100000|2021-03-08 03:45:00|1320.9|1319.9|1322.7|1321.7|1323|1322|1320.9|1319.9|27
1615175400000|2021-03-08 03:50:00|1322.8|1321.8|1324.3|1323.3|1324.3|1323.3|1322.8|1321.8|19
1615175700000|2021-03-08 03:55:00|1323.7|1322.7|1325|1324|1325.2|1324.2|1323.3|1322.3|19
1615176000000|2021-03-08 04:00:00|1325.2|1324.2|1324|1323|1325.6|1324.6|1323.9|1322.9|71
1615176300000|2021-03-08 04:05:00|1323.8|1322.8|1325.8|1324.8|1325.8|1324.8|1323.6|1322.6|68
1615176600000|2021-03-08 04:10:00|1325.5|1324.5|1325.7|1324.7|1326|1325|1325.5|1324.5|112
1615176900000|2021-03-08 04:15:00|1325.8|1324.8|1325.7|1324.7|1325.8|1324.8|1325.6|1324.6|56
1615177200000|2021-03-08 04:20:00|1325.8|1324.8|1326.9|1325.9|1327|1326|1325.8|1324.8|15
1615177500000|2021-03-08 04:25:00|1327|1326|1327.2|1326.2|1327.3|1326.3|1326.8|1325.8|27
1615177800000|2021-03-08 04:30:00|1327.1|1326.1|1326.3|1325.3|1327.1|1326.1|1326.2|1325.2|5
1615178100000|2021-03-08 04:35:00|1326.2|1325.2|1326.5|1325.5|1326.6|1325.6|1326.2|1325.2|56
1615178400000|2021-03-08 04:40:00|1326.1|1325.1|1325|1324|1326.1|1325.1|1324.9|1323.9|32
1615178700000|2021-03-08 04:45:00|1324.7|1323.7|1324.6|1323.6|1324.8|1323.8|1323.6|1322.6|19
1615179000000|2021-03-08 04:50:00|1324.8|1323.8|1324.8|1323.8|1324.8|1323.8|1324.3|1323.3|11
1615179300000|2021-03-08 04:55:00|1324.4|1323.4|1325.2|1324.2|1325.5|1324.5|1324.1|1323.1|37
1615179600000|2021-03-08 05:00:00|1325.4|1324.4|1327|1326|1327|1326|1324.9|1323.9|61
1615179900000|2021-03-08 05:05:00|1327.1|1326.1|1324.2|1323.2|1327.3|1326.3|1323.9|1322.9|20
1615180200000|2021-03-08 05:10:00|1323.6|1322.6|1323|1322|1323.9|1322.9|1322.6|1321.6|22
1615180500000|2021-03-08 05:15:00|1322|1321|1322.4|1321.4|1323|1322|1322|1321|49
1615180800000|2021-03-08 05:20:00|1322|1321|1322.7|1321.7|1323.3|1322.3|1321.8|1320.8|64
1615181100000|2021-03-08 05:25:00|1322.2|1321.2|1323.5|1322.5|1323.5|1322.5|1321.2|1320.2|72
1615181400000|2021-03-08 05:30:00|1322.6|1321.6|1322.4|1321.4|1322.6|1321.6|1321.6|1320.6|49
1615181700000|2021-03-08 05:35:00|1324|1323|1324.6|1323.6|1325.1|1324.1|1324|1323|64
1615182000000|2021-03-08 05:40:00|1324.3|1323.3|1324.7|1323.7|1325.9|1324.9|1324.3|1323.3|53
1615182300000|2021-03-08 05:45:00|1324.5|1323.5|1324.3|1323.3|1324.6|1323.6|1324.3|1323.3|5
1615182600000|2021-03-08 05:50:00|1325.4|1324.4|1324.9|1323.9|1326.1|1325.1|1324.5|1323.5|21
1615182900000|2021-03-08 05:55:00|1324.6|1323.6|1324.4|1323.4|1324.7|1323.7|1324.4|1323.4|11
1615183200000|2021-03-08 06:00:00|1325|1324|1326.9|1325.9|1326.9|1325.9|1324.8|1323.8|121
1615183500000|2021-03-08 06:05:00|1327|1326|1327.1|1326.1|1328.6|1327.6|1326.9|1325.9|139
1615183800000|2021-03-08 06:10:00|1325.8|1324.8|1324.2|1323.2|1325.8|1324.8|1324.1|1323.1|17
1615184100000|2021-03-08 06:15:00|1324.7|1323.7|1324.8|1323.8|1324.8|1323.8|1324.7|1323.7|3
1615184400000|2021-03-08 06:20:00|1324.4|1323.4|1323.2|1322.2|1324.6|1323.6|1323.1|1322.1|38
1615184700000|2021-03-08 06:25:00|1322.9|1321.9|1323.2|1322.2|1323.7|1322.7|1322.6|1321.6|26
1615185000000|2021-03-08 06:30:00|1323.6|1322.6|1322.2|1321.2|1323.7|1322.7|1322.2|1321.2|16
1615185300000|2021-03-08 06:35:00|1322|1321|1319.5|1318.5|1322|1321|1319.3|1318.3|40
1615185600000|2021-03-08 06:40:00|1319.6|1318.6|1319.6|1318.6|1320.6|1319.6|1319.6|1318.6|41
1615185900000|2021-03-08 06:45:00|1319.2|1318.2|1320.1|1319.1|1320.6|1319.6|1319.2|1318.2|17
1615186200000|2021-03-08 06:50:00|1319.8|1318.8|1319.4|1318.4|1320.1|1319.1|1319.4|1318.4|11
1615186500000|2021-03-08 06:55:00|1319.2|1318.2|1318.4|1317.4|1319.3|1318.3|1318.1|1317.1|41
1615186800000|2021-03-08 07:00:00|1318.3|1317.3|1320.7|1319.7|1321.3|1320.3|1317.8|1316.8|64
1615187100000|2021-03-08 07:05:00|1319.6|1318.6|1317.6|1316.6|1319.9|1318.9|1317.6|1316.6|53
1615187400000|2021-03-08 07:10:00|1317.5|1316.5|1314.9|1313.9|1317.6|1316.6|1314.9|1313.9|194
1615187700000|2021-03-08 07:15:00|1314.7|1313.7|1314.4|1313.4|1314.9|1313.9|1314.2|1313.2|70
1615188000000|2021-03-08 07:20:00|1314.5|1313.5|1312.5|1311.5|1314.6|1313.6|1311.7|1310.7|40
1615188300000|2021-03-08 07:25:00|1312|1311|1313.1|1312.1|1313.3|1312.3|1311.5|1310.5|73
1615188600000|2021-03-08 07:30:00|1313.4|1312.4|1313.5|1312.5|1313.7|1312.7|1312.8|1311.8|27
1615188900000|2021-03-08 07:35:00|1313.1|1312.1|1313.1|1312.1|1313.7|1312.7|1313.1|1312.1|71
1615189200000|2021-03-08 07:40:00|1313.2|1312.2|1314.6|1313.6|1314.9|1313.9|1313.2|1312.2|86
1615189500000|2021-03-08 07:45:00|1314.2|1313.2|1314.3|1313.3|1315.1|1314.1|1313.9|1312.9|36
1615189800000|2021-03-08 07:50:00|1314.5|1313.5|1314.5|1313.5|1315.3|1314.3|1314|1313|76
1615190100000|2021-03-08 07:55:00|1313.8|1312.8|1313.4|1312.4|1313.8|1312.8|1312.2|1311.2|126
1615190400000|2021-03-08 08:00:00|1313.3|1312.3|1312.2|1311.2|1314.3|1313.3|1312.1|1311.1|445
1615190700000|2021-03-08 08:05:00|1312.3|1311.3|1311.1|1310.1|1313.2|1312.2|1310.9|1309.9|397
1615191000000|2021-03-08 08:10:00|1311|1310|1311.5|1310.5|1311.8|1310.8|1310.3|1309.3|602
1615191300000|2021-03-08 08:15:00|1311.4|1310.4|1310.7|1309.7|1312.6|1311.6|1310.6|1309.6|663
1615191600000|2021-03-08 08:20:00|1310.6|1309.6|1310.7|1309.7|1311.5|1310.5|1310.5|1309.5|368
1615191900000|2021-03-08 08:25:00|1310.6|1309.6|1311.9|1310.9|1312.1|1311.1|1310|1309|443
1615192200000|2021-03-08 08:30:00|1311.8|1310.8|1311|1310|1312|1311|1309.6|1308.6|460
1615192500000|2021-03-08 08:35:00|1310.9|1309.9|1311.1|1310.1|1311.6|1310.6|1309.5|1308.5|208
1615192800000|2021-03-08 08:40:00|1310.8|1309.8|1310.2|1309.2|1311.6|1310.6|1310|1309|217
1615193100000|2021-03-08 08:45:00|1310.1|1309.1|1310.6|1309.6|1311|1310|1309.5|1308.5|196
1615193400000|2021-03-08 08:50:00|1310.5|1309.5|1313.5|1312.5|1313.5|1312.5|1310.5|1309.5|367
1615193700000|2021-03-08 08:55:00|1313.6|1312.6|1313.4|1312.4|1313.8|1312.8|1312.3|1311.3|291
1615194000000|2021-03-08 09:00:00|1313.6|1312.6|1310.3|1309.3|1313.8|1312.8|1310.3|1309.3|328
1615194300000|2021-03-08 09:05:00|1310.5|1309.5|1309.8|1308.8|1310.5|1309.5|1309.1|1308.1|234
1615194600000|2021-03-08 09:10:00|1309.6|1308.6|1309.4|1308.4|1311|1310|1309|1308|440
1615194900000|2021-03-08 09:15:00|1309.5|1308.5|1309|1308|1310.4|1309.4|1308.7|1307.7|624
1615195200000|2021-03-08 09:20:00|1308.9|1307.9|1305.7|1304.7|1309|1308|1305.2|1304.2|570
1615195500000|2021-03-08 09:25:00|1305.6|1304.6|1304.9|1303.9|1305.9|1304.9|1304.3|1303.3|628
1615195800000|2021-03-08 09:30:00|1304.8|1303.8|1304.7|1303.7|1305.1|1304.1|1303.8|1302.8|737
1615196100000|2021-03-08 09:35:00|1304.6|1303.6|1304.9|1303.9|1305.1|1304.1|1303.8|1302.8|656
1615196400000|2021-03-08 09:40:00|1304.7|1303.7|1307.1|1306.1|1307.1|1306.1|1304.4|1303.4|767
1615196700000|2021-03-08 09:45:00|1307|1306|1306.4|1305.4|1307.7|1306.7|1306.2|1305.2|597
1615197000000|2021-03-08 09:50:00|1306.5|1305.5|1306.2|1305.2|1306.7|1305.7|1305.3|1304.3|616
1615197300000|2021-03-08 09:55:00|1306|1305|1305.4|1304.4|1306.2|1305.2|1304.9|1303.9|698
1615197600000|2021-03-08 10:00:00|1305.3|1304.3|1306|1305|1306.5|1305.5|1305.1|1304.1|142
1615197900000|2021-03-08 10:05:00|1306.3|1305.3|1306.6|1305.6|1306.8|1305.8|1306.2|1305.2|278
1615198200000|2021-03-08 10:10:00|1306.7|1305.7|1306.2|1305.2|1306.9|1305.9|1305.7|1304.7|98
1615198500000|2021-03-08 10:15:00|1306.1|1305.1|1305.6|1304.6|1306.4|1305.4|1305.2|1304.2|108
1615198800000|2021-03-08 10:20:00|1305.8|1304.8|1306.1|1305.1|1307|1306|1305.8|1304.8|47
1615199100000|2021-03-08 10:25:00|1306|1305|1306.4|1305.4|1306.8|1305.8|1305.6|1304.6|71
1615199400000|2021-03-08 10:30:00|1306.7|1305.7|1308.8|1307.8|1309|1308|1306.4|1305.4|195
1615199700000|2021-03-08 10:35:00|1308.9|1307.9|1308.4|1307.4|1309.7|1308.7|1308.2|1307.2|92
1615200000000|2021-03-08 10:40:00|1308.2|1307.2|1308.6|1307.6|1308.6|1307.6|1308|1307|200
1615200300000|2021-03-08 10:45:00|1308.4|1307.4|1307.9|1306.9|1308.8|1307.8|1307.9|1306.9|108
1615200600000|2021-03-08 10:50:00|1307.8|1306.8|1308.6|1307.6|1309.4|1308.4|1307.6|1306.6|116
1615200900000|2021-03-08 10:55:00|1308.8|1307.8|1309.1|1308.1|1309.5|1308.5|1308.8|1307.8|111
1615201200000|2021-03-08 11:00:00|1309.4|1308.4|1309.6|1308.6|1310.8|1309.8|1309.4|1308.4|128
1615201500000|2021-03-08 11:05:00|1309.7|1308.7|1310.5|1309.5|1310.5|1309.5|1309.6|1308.6|204
1615201800000|2021-03-08 11:10:00|1310.7|1309.7|1309.9|1308.9|1310.7|1309.7|1309.9|1308.9|93
1615202100000|2021-03-08 11:15:00|1310|1309|1309.3|1308.3|1310|1309|1309.2|1308.2|219
1615202400000|2021-03-08 11:20:00|1309|1308|1308.9|1307.9|1309.3|1308.3|1308.3|1307.3|263
1615202700000|2021-03-08 11:25:00|1308.8|1307.8|1307.9|1306.9|1309.6|1308.6|1307.7|1306.7|318
1615203000000|2021-03-08 11:30:00|1307.8|1306.8|1309.7|1308.7|1309.8|1308.8|1307.8|1306.8|47
1615203300000|2021-03-08 11:35:00|1310.1|1309.1|1310|1309|1310.8|1309.8|1309.2|1308.2|98
1615203600000|2021-03-08 11:40:00|1309.8|1308.8|1308.9|1307.9|1310|1309|1308.8|1307.8|205
1615203900000|2021-03-08 11:45:00|1308.8|1307.8|1309.3|1308.3|1310.1|1309.1|1308.7|1307.7|290
1615204200000|2021-03-08 11:50:00|1309.1|1308.1|1308.6|1307.6|1309.4|1308.4|1308|1307|360
1615204500000|2021-03-08 11:55:00|1308.8|1307.8|1309.2|1308.2|1309.4|1308.4|1308.2|1307.2|96
1615204800000|2021-03-08 12:00:00|1309.6|1308.6|1308.4|1307.4|1310.2|1309.2|1308.3|1307.3|151
1615205100000|2021-03-08 12:05:00|1308.1|1307.1|1310|1309|1310.1|1309.1|1308|1307|373
1615205400000|2021-03-08 12:10:00|1309.8|1308.8|1309.9|1308.9|1310.8|1309.8|1309.7|1308.7|154
1615205700000|2021-03-08 12:15:00|1309.8|1308.8|1309.8|1308.8|1310.1|1309.1|1308.6|1307.6|196
1615206000000|2021-03-08 12:20:00|1309.7|1308.7|1309.8|1308.8|1310|1309|1309.1|1308.1|183
1615206300000|2021-03-08 12:25:00|1309.9|1308.9|1309.3|1308.3|1310.3|1309.3|1309.3|1308.3|309
1615206600000|2021-03-08 12:30:00|1309.4|1308.4|1308.4|1307.4|1309.8|1308.8|1307.9|1306.9|513
1615206900000|2021-03-08 12:35:00|1308.3|1307.3|1308.1|1307.1|1308.6|1307.6|1307.9|1306.9|134
1615207200000|2021-03-08 12:40:00|1308|1307|1306.7|1305.7|1308|1307|1306.4|1305.4|385
1615207500000|2021-03-08 12:45:00|1306.8|1305.8|1307.2|1306.2|1307.5|1306.5|1306.3|1305.3|169
1615207800000|2021-03-08 12:50:00|1307.3|1306.3|1307.4|1306.4|1307.5|1306.5|1306.7|1305.7|344
1615208100000|2021-03-08 12:55:00|1307.6|1306.6|1308.7|1307.7|1308.7|1307.7|1307.6|1306.6|199
1615208400000|2021-03-08 13:00:00|1308.6|1307.6|1308.7|1307.7|1308.8|1307.8|1307|1306|306
1615208700000|2021-03-08 13:05:00|1308.8|1307.8|1309.2|1308.2|1309.5|1308.5|1308.4|1307.4|263
1615209000000|2021-03-08 13:10:00|1309.3|1308.3|1311.9|1310.9|1312|1311|1309.2|1308.2|374
1615209300000|2021-03-08 13:15:00|1312|1311|1312.6|1311.6|1312.7|1311.7|1311.3|1310.3|297
1615209600000|2021-03-08 13:20:00|1312.7|1311.7|1313.5|1312.5|1313.7|1312.7|1312.4|1311.4|381
1615209900000|2021-03-08 13:25:00|1313.6|1312.6|1314.4|1313.4|1314.7|1313.7|1313.3|1312.3|421
1615210200000|2021-03-08 13:30:00|1314.6|1313.6|1315|1314|1315.3|1314.3|1313.7|1312.7|217
1615210500000|2021-03-08 13:35:00|1314.8|1313.8|1313.7|1312.7|1314.8|1313.8|1313|1312|275
1615210800000|2021-03-08 13:40:00|1313.8|1312.8|1314.5|1313.5|1315.2|1314.2|1313.4|1312.4|335
1615211100000|2021-03-08 13:45:00|1314.7|1313.7|1315.6|1314.6|1315.9|1314.9|1314.2|1313.2|261
1615211400000|2021-03-08 13:50:00|1315.5|1314.5|1316.4|1315.4|1316.6|1315.6|1315|1314|500
1615211700000|2021-03-08 13:55:00|1316.3|1315.3|1317.3|1316.3|1317.6|1316.6|1315.6|1314.6|638
1615212000000|2021-03-08 14:00:00|1317.4|1316.4|1317.3|1316.3|1318.1|1317.1|1317|1316|458
1615212300000|2021-03-08 14:05:00|1317.4|1316.4|1317.8|1316.8|1318|1317|1317.1|1316.1|571
1615212600000|2021-03-08 14:10:00|1317.7|1316.7|1318.8|1317.8|1319|1318|1317.1|1316.1|512
1615212900000|2021-03-08 14:15:00|1318.9|1317.9|1319.1|1318.1|1319.5|1318.5|1318.2|1317.2|836
1615213200000|2021-03-08 14:20:00|1319|1318|1317.8|1316.8|1319.1|1318.1|1316.9|1315.9|715
1615213500000|2021-03-08 14:25:00|1317.7|1316.7|1318|1317|1319|1318|1317.5|1316.5|1802
1615213800000|2021-03-08 14:30:00|1317.8|1317.3|1310|1309.5|1318.6|1318.1|1309.5|1309|7554
1615214100000|2021-03-08 14:35:00|1309.8|1309.3|1313.8|1313.3|1314|1313.5|1309.4|1308.9|3813
1615214400000|2021-03-08 14:40:00|1313.9|1313.4|1318.1|1317.6|1318.2|1317.7|1313.5|1313|2841
1615214700000|2021-03-08 14:45:00|1317.8|1317.3|1316.6|1316.1|1319|1318.5|1315.8|1315.3|2704
1615215000000|2021-03-08 14:50:00|1316.5|1316|1315.6|1315.1|1317.8|1317.3|1313.7|1313.2|2692
1615215300000|2021-03-08 14:55:00|1315.9|1315.4|1313.5|1313|1317.9|1317.4|1312.3|1311.8|2080
1615215600000|2021-03-08 15:00:00|1313.6|1313.1|1312.5|1312|1314.5|1314|1310.6|1310.1|1748
1615215900000|2021-03-08 15:05:00|1312.1|1311.6|1315.7|1315.2|1315.7|1315.2|1311.7|1311.2|1195
1615216200000|2021-03-08 15:10:00|1315.6|1315.1|1315.3|1314.8|1316.6|1316.1|1313.2|1312.7|2216
1615216500000|2021-03-08 15:15:00|1315.4|1314.9|1317.7|1317.2|1318.3|1317.8|1314.3|1313.8|1326
1615216800000|2021-03-08 15:20:00|1317.8|1317.3|1317.3|1316.8|1319.5|1319|1316.7|1316.2|1638
1615217100000|2021-03-08 15:25:00|1317.5|1317|1319.2|1318.7|1319.6|1319.1|1317.2|1316.7|2070
1615217400000|2021-03-08 15:30:00|1319.3|1318.8|1320.7|1320.2|1321.1|1320.6|1319.2|1318.7|1020
1615217700000|2021-03-08 15:35:00|1320.9|1320.4|1319.3|1318.8|1321.6|1321.1|1319|1318.5|2004
1615218000000|2021-03-08 15:40:00|1319.5|1319|1319.6|1319.1|1321.2|1320.7|1319|1318.5|929
1615218300000|2021-03-08 15:45:00|1320.1|1319.6|1318.2|1317.7|1320.7|1320.2|1317.9|1317.4|1340
1615218600000|2021-03-08 15:50:00|1318.3|1317.8|1316|1315.5|1318.9|1318.4|1315.7|1315.2|1661
1615218900000|2021-03-08 15:55:00|1315.9|1315.4|1316.1|1315.6|1317.8|1317.3|1315.6|1315.1|922
1615219200000|2021-03-08 16:00:00|1316.2|1315.7|1315|1314.5|1317.4|1316.9|1315|1314.5|1703
1615219500000|2021-03-08 16:05:00|1315.1|1314.6|1315.1|1314.6|1316.3|1315.8|1314.4|1313.9|886
1615219800000|2021-03-08 16:10:00|1315|1314.5|1313.8|1313.3|1315.2|1314.7|1313.4|1312.9|912
1615220100000|2021-03-08 16:15:00|1313.9|1313.4|1314.2|1313.7|1314.6|1314.1|1313|1312.5|1124
1615220400000|2021-03-08 16:20:00|1314.3|1313.8|1315.1|1314.6|1315.8|1315.3|1314.1|1313.6|1240
1615220700000|2021-03-08 16:25:00|1315|1314.5|1313.8|1313.3|1315.4|1314.9|1313.1|1312.6|2070
1615221000000|2021-03-08 16:30:00|1313.9|1313.4|1311.9|1311.4|1314.1|1313.6|1310.9|1310.4|1632
1615221300000|2021-03-08 16:35:00|1311.7|1311.2|1310.7|1310.2|1312.1|1311.6|1310.4|1309.9|489
1615221600000|2021-03-08 16:40:00|1310.9|1310.4|1308|1307.5|1311.6|1311.1|1308|1307.5|698
1615221900000|2021-03-08 16:45:00|1307.9|1307.4|1308.7|1308.2|1308.9|1308.4|1307.6|1307.1|393
1615222200000|2021-03-08 16:50:00|1308.4|1307.9|1307.1|1306.6|1308.4|1307.9|1306.5|1306|1193
1615222500000|2021-03-08 16:55:00|1307.2|1306.7|1306|1305.5|1308.1|1307.6|1305.8|1305.3|729
1615222800000|2021-03-08 17:00:00|1306.2|1305.7|1306.1|1305.6|1307.5|1307|1305.8|1305.3|356
1615223100000|2021-03-08 17:05:00|1306|1305.5|1308.2|1307.7|1308.7|1308.2|1305.6|1305.1|609
1615223400000|2021-03-08 17:10:00|1308|1307.5|1308.2|1307.7|1309.1|1308.6|1307.7|1307.2|1557
1615223700000|2021-03-08 17:15:00|1308|1307.5|1308.8|1308.3|1310.1|1309.6|1307.5|1307|1193
1615224000000|2021-03-08 17:20:00|1308.5|1308|1311.9|1311.4|1311.9|1311.4|1308.4|1307.9|677
1615224300000|2021-03-08 17:25:00|1312|1311.5|1312.2|1311.7|1312.5|1312|1311.8|1311.3|700
1615224600000|2021-03-08 17:30:00|1312.3|1311.8|1313|1312.5|1313.6|1313.1|1311.8|1311.3|928
1615224900000|2021-03-08 17:35:00|1313.1|1312.6|1312.1|1311.6|1313.6|1313.1|1312.1|1311.6|491
1615225200000|2021-03-08 17:40:00|1312.3|1311.8|1312.8|1312.3|1313.6|1313.1|1312.3|1311.8|228
1615225500000|2021-03-08 17:45:00|1312.6|1312.1|1313.7|1313.2|1314.3|1313.8|1312.6|1312.1|496
1615225800000|2021-03-08 17:50:00|1313.8|1313.3|1313.2|1312.7|1314.5|1314|1312.8|1312.3|919
1615226100000|2021-03-08 17:55:00|1313.1|1312.6|1312|1311.5|1313.2|1312.7|1312|1311.5|397
1615226400000|2021-03-08 18:00:00|1312.1|1311.6|1312.7|1312.2|1313.3|1312.8|1312.1|1311.6|341
1615226700000|2021-03-08 18:05:00|1313|1312.5|1313.1|1312.6|1313.7|1313.2|1312.7|1312.2|392
1615227000000|2021-03-08 18:10:00|1313.2|1312.7|1314.2|1313.7|1314.4|1313.9|1311.9|1311.4|694
1615227300000|2021-03-08 18:15:00|1314.1|1313.6|1314.3|1313.8|1315.1|1314.6|1314.1|1313.6|1088
1615227600000|2021-03-08 18:20:00|1314.4|1313.9|1314.6|1314.1|1314.8|1314.3|1314.2|1313.7|965
1615227900000|2021-03-08 18:25:00|1314.7|1314.2|1315|1314.5|1315.6|1315.1|1314.2|1313.7|780
1615228200000|2021-03-08 18:30:00|1315.1|1314.6|1313.9|1313.4|1315.1|1314.6|1313.5|1313|548
1615228500000|2021-03-08 18:35:00|1313.8|1313.3|1312.5|1312|1314.4|1313.9|1311.8|1311.3|707
1615228800000|2021-03-08 18:40:00|1312.1|1311.6|1310.6|1310.1|1312.4|1311.9|1310.3|1309.8|1072
1615229100000|2021-03-08 18:45:00|1310.5|1310|1308.6|1308.1|1310.7|1310.2|1308.4|1307.9|609
1615229400000|2021-03-08 18:50:00|1308.5|1308|1306.2|1305.7|1308.5|1308|1305.6|1305.1|1075
1615229700000|2021-03-08 18:55:00|1306.3|1305.8|1304.7|1304.2|1306.3|1305.8|1304.2|1303.7|554
1615230000000|2021-03-08 19:00:00|1304.6|1304.1|1306|1305.5|1306.2|1305.7|1304.4|1303.9|1042
1615230300000|2021-03-08 19:05:00|1306.1|1305.6|1308.2|1307.7|1308.8|1308.3|1305.4|1304.9|998
1615230600000|2021-03-08 19:10:00|1307.9|1307.4|1308.9|1308.4|1309.2|1308.7|1307.4|1306.9|579
1615230900000|2021-03-08 19:15:00|1309|1308.5|1308.2|1307.7|1309.7|1309.2|1307.4|1306.9|275
1615231200000|2021-03-08 19:20:00|1307.9|1307.4|1309|1308.5|1309.2|1308.7|1307.5|1307|490
1615231500000|2021-03-08 19:25:00|1308.9|1308.4|1310.6|1310.1|1310.8|1310.3|1308.7|1308.2|408
1615231800000|2021-03-08 19:30:00|1310.7|1310.2|1310.4|1309.9|1311.2|1310.7|1310|1309.5|314
1615232100000|2021-03-08 19:35:00|1310.5|1310|1309.8|1309.3|1311.3|1310.8|1309.8|1309.3|626
1615232400000|2021-03-08 19:40:00|1309.7|1309.2|1307.7|1307.2|1310.2|1309.7|1307.5|1307|569
1615232700000|2021-03-08 19:45:00|1307.8|1307.3|1307.6|1307.1|1308.2|1307.7|1307.1|1306.6|524
1615233000000|2021-03-08 19:50:00|1307.5|1307|1308.9|1308.4|1309.2|1308.7|1307.5|1307|567
1615233300000|2021-03-08 19:55:00|1308.8|1308.3|1308.8|1308.3|1309.4|1308.9|1308.3|1307.8|462
1615233600000|2021-03-08 20:00:00|1308.7|1308.2|1306.3|1305.8|1308.7|1308.2|1305.7|1305.2|801
1615233900000|2021-03-08 20:05:00|1306.2|1305.7|1305.2|1304.7|1306.5|1306|1305|1304.5|403
1615234200000|2021-03-08 20:10:00|1305.3|1304.8|1305.5|1305|1305.8|1305.3|1304.8|1304.3|475
1615234500000|2021-03-08 20:15:00|1305.4|1304.9|1302.1|1301.6|1305.8|1305.3|1301.9|1301.4|1294
1615234800000|2021-03-08 20:20:00|1302.2|1301.7|1304.7|1304.2|1304.7|1304.2|1302.2|1301.7|720
1615235100000|2021-03-08 20:25:00|1304.8|1304.3|1304.4|1303.9|1305.4|1304.9|1304|1303.5|644
1615235400000|2021-03-08 20:30:00|1304.5|1304|1306.1|1305.6|1306.9|1306.4|1304.2|1303.7|1383
1615235700000|2021-03-08 20:35:00|1306|1305.5|1306.3|1305.8|1306.8|1306.3|1305.9|1305.4|522
1615236000000|2021-03-08 20:40:00|1306.2|1305.7|1305.3|1304.8|1306.6|1306.1|1304.7|1304.2|675
1615236300000|2021-03-08 20:45:00|1305.4|1304.9|1305.4|1304.9|1305.9|1305.4|1304.6|1304.1|2269
1615236600000|2021-03-08 20:50:00|1305.7|1305.2|1305.1|1304.6|1306.6|1306.1|1304.6|1304.1|2418
1615236900000|2021-03-08 20:55:00|1305|1304.5|1305.1|1304.6|1305.7|1305.2|1304.3|1303.8|7819
1615237200000|2021-03-08 21:00:00|1305.2|1304.2|1305.7|1304.7|1305.8|1304.8|1304.3|1303.3|1496
1615237500000|2021-03-08 21:05:00|1305.8|1304.8|1304.6|1303.6|1306.1|1305.1|1304.5|1303.5|263
1615237800000|2021-03-08 21:10:00|1304.7|1303.7|1305.4|1304.4|1306.1|1305.1|1304.5|1303.5|169
1615238100000|2021-03-08 21:15:00|1306.5|1305.5|1306.5|1305.5|1306.5|1305.5|1306.5|1305.5|1
1615238400000|2021-03-08 21:20:00|1305.3|1304.3|1305|1304|1305.3|1304.3|1305|1304|29
1615238700000|2021-03-08 21:25:00|1306.4|1305.4|1306|1305|1306.4|1305.4|1305.6|1304.6|87
1615239000000|2021-03-08 21:30:00|1305.5|1304.5|1305.7|1304.7|1306|1305|1305.5|1304.5|35
1615239300000|2021-03-08 21:35:00|1306|1305|1306|1305|1306|1305|1306|1305|15
1615239900000|2021-03-08 21:45:00|1305.3|1304.3|1305.3|1304.3|1305.3|1304.3|1305.3|1304.3|1
1615242300000|2021-03-08 22:25:00|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1
1615242600000|2021-03-08 22:30:00|||||||||1
1615244400000|2021-03-08 23:00:00|1306.3|1304.3|1307.7|1305.7|1307.7|1305.7|1306.2|1304.2|0
1615244700000|2021-03-08 23:05:00|1307.6|1305.6|1307.6|1305.6|1307.7|1305.7|1307.2|1305.2|0
1615245000000|2021-03-08 23:10:00|1307.7|1305.7|1308.2|1306.2|1308.3|1306.3|1307.5|1305.5|0
1615245300000|2021-03-08 23:15:00|1308.1|1306.1|1309.6|1307.6|1310|1308|1308.1|1306.1|0
1615245600000|2021-03-08 23:20:00|1309.7|1307.7|1309.3|1307.3|1310.1|1308.1|1309.1|1307.1|0
1615245900000|2021-03-08 23:25:00|1309.4|1307.4|1309.4|1307.4|1309.6|1307.6|1309.2|1307.2|0
1615246200000|2021-03-08 23:30:00|1309.5|1307.5|1309.2|1307.2|1309.8|1307.8|1309|1307|0
1615246500000|2021-03-08 23:35:00|1309.1|1307.1|1310.1|1308.1|1310.1|1308.1|1309.1|1307.1|0
1615246800000|2021-03-08 23:40:00|1310.2|1308.2|1309.8|1307.8|1310.4|1308.4|1309.6|1307.6|0
1615247100000|2021-03-08 23:45:00|1309.7|1307.7|1309.8|1307.8|1310.2|1308.2|1309.4|1307.4|0
1615247400000|2021-03-08 23:50:00|1309.7|1307.7|1309.3|1307.3|1309.8|1307.8|1308.5|1306.5|0
1615247700000|2021-03-08 23:55:00|1309.4|1307.4|1308.9|1306.9|1310.1|1308.1|1308.9|1306.9|0
1615248000000|2021-03-09 00:00:00|1309|1307|1308.7|1306.7|1309.5|1307.5|1308.3|1306.3|0
1615248300000|2021-03-09 00:05:00|1308.6|1306.6|1308.6|1306.6|1309|1307|1307.7|1305.7|0
1615248600000|2021-03-09 00:10:00|1308.7|1306.7|1309.6|1307.6|1310|1308|1308.5|1306.5|0
1615248900000|2021-03-09 00:15:00|1309.7|1307.7|1308.6|1306.6|1309.8|1307.8|1308.3|1306.3|0
1615249200000|2021-03-09 00:20:00|1308.7|1306.7|1308.1|1306.1|1308.7|1306.7|1307.9|1305.9|0
1615249500000|2021-03-09 00:25:00|1308.2|1306.2|1307.5|1305.5|1308.4|1306.4|1307.4|1305.4|0
1615249800000|2021-03-09 00:30:00|1307.4|1305.4|1307.3|1305.3|1308.2|1306.2|1306.9|1304.9|0
1615250100000|2021-03-09 00:35:00|1307.4|1305.4|1306.2|1304.2|1307.5|1305.5|1305.8|1303.8|0
1615250400000|2021-03-09 00:40:00|1306.3|1304.3|1307|1305|1307.2|1305.2|1306|1304|0
1615250700000|2021-03-09 00:45:00|1306.9|1304.9|1307.9|1305.9|1308.4|1306.4|1306.7|1304.7|0
1615251000000|2021-03-09 00:50:00|1307.8|1305.8|1307.8|1305.8|1308.2|1306.2|1307.3|1305.3|0
1615251300000|2021-03-09 00:55:00|1307.9|1305.9|1307.8|1305.8|1308.2|1306.2|1307.2|1305.2|0
1615251600000|2021-03-09 01:00:00|1302.7|1301.7|1301.2|1300.2|1302.7|1301.7|1296.9|1295.9|343
1615251900000|2021-03-09 01:05:00|1302|1301|1304.9|1303.9|1305.1|1304.1|1302|1301|72
1615252200000|2021-03-09 01:10:00|1305.4|1304.4|1304.2|1303.2|1306.3|1305.3|1304.2|1303.2|71
1615252500000|2021-03-09 01:15:00|1304.6|1303.6|1301.2|1300.2|1305.9|1304.9|1301.2|1300.2|23
1615252800000|2021-03-09 01:20:00|1301.5|1300.5|1300.1|1299.1|1301.5|1300.5|1300.1|1299.1|9
1615253100000|2021-03-09 01:25:00|1300.7|1299.7|1299.9|1298.9|1300.7|1299.7|1298.9|1297.9|26
1615253400000|2021-03-09 01:30:00|1300.1|1299.1|1293.6|1292.6|1300.7|1299.7|1293.6|1292.6|51
1615253700000|2021-03-09 01:35:00|1293.5|1292.5|1291.1|1290.1|1294.2|1293.2|1291.1|1290.1|153
1615254000000|2021-03-09 01:40:00|1290.2|1289.2|1286.5|1285.5|1291|1290|1286.5|1285.5|67
1615254300000|2021-03-09 01:45:00|1286.2|1285.2|1285.6|1284.6|1289.3|1288.3|1285.6|1284.6|114
1615254600000|2021-03-09 01:50:00|1285.4|1284.4|1286.5|1285.5|1287.3|1286.3|1285.4|1284.4|47
1615254900000|2021-03-09 01:55:00|1288.6|1287.6|1284.8|1283.8|1288.9|1287.9|1284|1283|36
1615255200000|2021-03-09 02:00:00|1285.9|1284.9|1291.5|1290.5|1291.5|1290.5|1285.9|1284.9|115
1615255500000|2021-03-09 02:05:00|1291.3|1290.3|1296.5|1295.5|1296.9|1295.9|1291|1290|28
1615255800000|2021-03-09 02:10:00|1297.9|1296.9|1299.6|1298.6|1300|1299|1297.4|1296.4|39
1615256100000|2021-03-09 02:15:00|1300.5|1299.5|1304.6|1303.6|1304.6|1303.6|1300.5|1299.5|43
1615256400000|2021-03-09 02:20:00|1304.4|1303.4|1300.7|1299.7|1304.4|1303.4|1300.7|1299.7|42
1615256700000|2021-03-09 02:25:00|1300.1|1299.1|1301|1300|1301.6|1300.6|1299.6|1298.6|11
1615257000000|2021-03-09 02:30:00|1301.7|1300.7|1299.7|1298.7|1303.5|1302.5|1299.7|1298.7|62
1615257300000|2021-03-09 02:35:00|1300.5|1299.5|1299|1298|1300.5|1299.5|1298.1|1297.1|11
1615257600000|2021-03-09 02:40:00|1298.7|1297.7|1299.2|1298.2|1299.7|1298.7|1293.6|1292.6|156
1615257900000|2021-03-09 02:45:00|1300.3|1299.3|1300|1299|1300.9|1299.9|1296.5|1295.5|91
1615258200000|2021-03-09 02:50:00|1300.1|1299.1|1303.9|1302.9|1304.3|1303.3|1300.1|1299.1|103
1615258500000|2021-03-09 02:55:00|1303.8|1302.8|1306.2|1305.2|1306.9|1305.9|1303.8|1302.8|81
1615258800000|2021-03-09 03:00:00|1306.4|1305.4|1306|1305|1308.2|1307.2|1306|1305|38
1615259100000|2021-03-09 03:05:00|1305.8|1304.8|1308.6|1307.6|1308.7|1307.7|1305.2|1304.2|51
1615259400000|2021-03-09 03:10:00|1308.7|1307.7|1313.6|1312.6|1313.9|1312.9|1308.7|1307.7|297
1615259700000|2021-03-09 03:15:00|1313.2|1312.2|1314.5|1313.5|1314.9|1313.9|1313.2|1312.2|129
1615260000000|2021-03-09 03:20:00|1315|1314|1312.8|1311.8|1316.2|1315.2|1312.8|1311.8|50
1615260300000|2021-03-09 03:25:00|1313.2|1312.2|1313.4|1312.4|1313.5|1312.5|1312.1|1311.1|106
1615260600000|2021-03-09 03:30:00|1313.5|1312.5|1313.5|1312.5|1313.5|1312.5|1312.2|1311.2|49
1615260900000|2021-03-09 03:35:00|1314.5|1313.5|1313.9|1312.9|1315.1|1314.1|1313.9|1312.9|49
1615261200000|2021-03-09 03:40:00|1313.1|1312.1|1313.7|1312.7|1314.4|1313.4|1312.7|1311.7|114
1615261500000|2021-03-09 03:45:00|1313.6|1312.6|1312|1311|1314|1313|1312|1311|14
1615261800000|2021-03-09 03:50:00|1312.7|1311.7|1313.6|1312.6|1315|1314|1312.7|1311.7|79
1615262100000|2021-03-09 03:55:00|1312.7|1311.7|1312.6|1311.6|1313.5|1312.5|1312.1|1311.1|106
1615262400000|2021-03-09 04:00:00|1312.5|1311.5|1314.2|1313.2|1314.3|1313.3|1312.5|1311.5|63
1615262700000|2021-03-09 04:05:00|1314.1|1313.1|1313.6|1312.6|1314.4|1313.4|1313.6|1312.6|11
1615263000000|2021-03-09 04:10:00|1313.4|1312.4|1311.4|1310.4|1313.9|1312.9|1311.4|1310.4|28
1615263300000|2021-03-09 04:15:00|1311.2|1310.2|1310.5|1309.5|1311.2|1310.2|1309.8|1308.8|44
1615263600000|2021-03-09 04:20:00|1310.2|1309.2|1311|1310|1311|1310|1310.2|1309.2|2
1615263900000|2021-03-09 04:25:00|1309.2|1308.2|1310.1|1309.1|1310.1|1309.1|1309.2|1308.2|13
1615264200000|2021-03-09 04:30:00|1310.4|1309.4|1310.7|1309.7|1310.9|1309.9|1310.3|1309.3|9
1615264500000|2021-03-09 04:35:00|1311.4|1310.4|1310.9|1309.9|1311.7|1310.7|1310.7|1309.7|27
1615264800000|2021-03-09 04:40:00|1311|1310|1310.2|1309.2|1311|1310|1310.2|1309.2|26
1615265100000|2021-03-09 04:45:00|1310.6|1309.6|1311|1310|1311.3|1310.3|1310.6|1309.6|12
1615265400000|2021-03-09 04:50:00|1311.5|1310.5|1312.1|1311.1|1312.1|1311.1|1311.5|1310.5|4
1615265700000|2021-03-09 04:55:00|1311.1|1310.1|1312.1|1311.1|1312.1|1311.1|1311.1|1310.1|5
1615266000000|2021-03-09 05:00:00|1312.2|1311.2|1312.3|1311.3|1313.5|1312.5|1310.7|1309.7|74
1615266300000|2021-03-09 05:05:00|1312.9|1311.9|1312.3|1311.3|1313.8|1312.8|1312.3|1311.3|138
1615266600000|2021-03-09 05:10:00|1312.7|1311.7|1313.4|1312.4|1313.4|1312.4|1312.3|1311.3|16
1615266900000|2021-03-09 05:15:00|1313.9|1312.9|1312.3|1311.3|1314.2|1313.2|1312.3|1311.3|532
1615267200000|2021-03-09 05:20:00|1312.4|1311.4|1312|1311|1312.4|1311.4|1311.5|1310.5|1021
1615267500000|2021-03-09 05:25:00|1311.8|1310.8|1312.4|1311.4|1312.9|1311.9|1310.8|1309.8|102
1615267800000|2021-03-09 05:30:00|1312.8|1311.8|1312.5|1311.5|1313.9|1312.9|1312.4|1311.4|91
1615268100000|2021-03-09 05:35:00|1312.3|1311.3|1310.9|1309.9|1312.3|1311.3|1310.8|1309.8|72
1615268400000|2021-03-09 05:40:00|1310.8|1309.8|1310.9|1309.9|1311.8|1310.8|1310.6|1309.6|116
1615268700000|2021-03-09 05:45:00|1311.3|1310.3|1311.5|1310.5|1312.2|1311.2|1310.9|1309.9|176
1615269000000|2021-03-09 05:50:00|1311.4|1310.4|1310.9|1309.9|1312.8|1311.8|1310.9|1309.9|91
1615269300000|2021-03-09 05:55:00|1311|1310|1310.5|1309.5|1311.9|1310.9|1310.2|1309.2|86
1615269600000|2021-03-09 06:00:00|1310.4|1309.4|1312.5|1311.5|1312.5|1311.5|1310.3|1309.3|110
1615269900000|2021-03-09 06:05:00|1312.4|1311.4|1312.2|1311.2|1312.5|1311.5|1311.4|1310.4|30
1615270200000|2021-03-09 06:10:00|1312.6|1311.6|1310.8|1309.8|1312.9|1311.9|1310.4|1309.4|29
1615270500000|2021-03-09 06:15:00|1310.3|1309.3|1309.5|1308.5|1310.7|1309.7|1309.2|1308.2|18
1615270800000|2021-03-09 06:20:00|1308.6|1307.6|1306.8|1305.8|1308.8|1307.8|1306.8|1305.8|12
1615271100000|2021-03-09 06:25:00|1306.6|1305.6|1304.3|1303.3|1306.9|1305.9|1304.1|1303.1|123
1615271400000|2021-03-09 06:30:00|1304|1303|1304.5|1303.5|1306.2|1305.2|1304|1303|74
1615271700000|2021-03-09 06:35:00|1304.4|1303.4|1302.1|1301.1|1304.5|1303.5|1302.1|1301.1|285
1615272000000|2021-03-09 06:40:00|1302.2|1301.2|1299|1298|1302.8|1301.8|1299|1298|41
1615272300000|2021-03-09 06:45:00|1298.8|1297.8|1298.4|1297.4|1299.9|1298.9|1298.4|1297.4|11
1615272600000|2021-03-09 06:50:00|1297.9|1296.9|1299.2|1298.2|1299.2|1298.2|1297.5|1296.5|52
1615272900000|2021-03-09 06:55:00|1299.7|1298.7|1297.5|1296.5|1299.7|1298.7|1297.3|1296.3|80
1615273200000|2021-03-09 07:00:00|1297.2|1296.2|1294.8|1293.8|1297.6|1296.6|1294.8|1293.8|111
1615273500000|2021-03-09 07:05:00|1294.7|1293.7|1296.4|1295.4|1297.3|1296.3|1294.7|1293.7|113
1615273800000|2021-03-09 07:10:00|1296.1|1295.1|1298.1|1297.1|1298.1|1297.1|1295.5|1294.5|41
1615274100000|2021-03-09 07:15:00|1298.6|1297.6|1299.1|1298.1|1299.4|1298.4|1297.9|1296.9|35
1615274400000|2021-03-09 07:20:00|1299.3|1298.3|1301.6|1300.6|1301.6|1300.6|1298.8|1297.8|120
1615274700000|2021-03-09 07:25:00|1301.7|1300.7|1302.1|1301.1|1302.5|1301.5|1301.7|1300.7|224
1615275000000|2021-03-09 07:30:00|1302|1301|1302.7|1301.7|1303.1|1302.1|1301.6|1300.6|357
1615275300000|2021-03-09 07:35:00|1302.8|1301.8|1303|1302|1303.7|1302.7|1301.8|1300.8|70
1615275600000|2021-03-09 07:40:00|1302.9|1301.9|1302.3|1301.3|1303.1|1302.1|1302|1301|177
1615275900000|2021-03-09 07:45:00|1302.1|1301.1|1302.8|1301.8|1303.4|1302.4|1301.8|1300.8|170
1615276200000|2021-03-09 07:50:00|1302.9|1301.9|1303.6|1302.6|1304.8|1303.8|1302.9|1301.9|386
1615276500000|2021-03-09 07:55:00|1303.3|1302.3|1304.3|1303.3|1304.5|1303.5|1303|1302|481
1615276800000|2021-03-09 08:00:00|1304|1303|1304.2|1303.2|1304.8|1303.8|1302.6|1301.6|487
1615277100000|2021-03-09 08:05:00|1304.1|1303.1|1306|1305|1306.1|1305.1|1303.8|1302.8|655
1615277400000|2021-03-09 08:10:00|1306.1|1305.1|1306.3|1305.3|1306.3|1305.3|1304.8|1303.8|714
1615277700000|2021-03-09 08:15:00|1306.1|1305.1|1306.7|1305.7|1306.8|1305.8|1304.8|1303.8|840
1615278000000|2021-03-09 08:20:00|1306.8|1305.8|1309|1308|1309.1|1308.1|1306.3|1305.3|801
1615278300000|2021-03-09 08:25:00|1309.1|1308.1|1309.6|1308.6|1309.7|1308.7|1308.7|1307.7|1044
1615278600000|2021-03-09 08:30:00|1309.7|1308.7|1310.8|1309.8|1311.4|1310.4|1309.3|1308.3|582
1615278900000|2021-03-09 08:35:00|1310.2|1309.2|1310.2|1309.2|1310.7|1309.7|1309.8|1308.8|276
1615279200000|2021-03-09 08:40:00|1310.6|1309.6|1309.6|1308.6|1310.8|1309.8|1309.6|1308.6|319
1615279500000|2021-03-09 08:45:00|1309.5|1308.5|1309.5|1308.5|1309.8|1308.8|1308.7|1307.7|608
1615279800000|2021-03-09 08:50:00|1309.6|1308.6|1310.2|1309.2|1310.8|1309.8|1309.6|1308.6|173
1615280100000|2021-03-09 08:55:00|1310.1|1309.1|1310.7|1309.7|1311.3|1310.3|1309.9|1308.9|244
1615280400000|2021-03-09 09:00:00|1310.8|1309.8|1311.7|1310.7|1312.3|1311.3|1310.6|1309.6|268
1615280700000|2021-03-09 09:05:00|1311.9|1310.9|1311.3|1310.3|1312.6|1311.6|1311|1310|246
1615281000000|2021-03-09 09:10:00|1311.4|1310.4|1312.1|1311.1|1312.3|1311.3|1311.3|1310.3|126
1615281300000|2021-03-09 09:15:00|1312|1311|1312.4|1311.4|1313.2|1312.2|1311.9|1310.9|179
1615281600000|2021-03-09 09:20:00|1312.6|1311.6|1313.9|1312.9|1313.9|1312.9|1312.4|1311.4|535
1615281900000|2021-03-09 09:25:00|1314|1313|1313.8|1312.8|1314.4|1313.4|1313.6|1312.6|314
1615282200000|2021-03-09 09:30:00|1313.6|1312.6|1314.9|1313.9|1315|1314|1313.6|1312.6|543
1615282500000|2021-03-09 09:35:00|1315|1314|1315.6|1314.6|1316|1315|1314.9|1313.9|1047
1615282800000|2021-03-09 09:40:00|1315.5|1314.5|1316.3|1315.3|1317|1316|1315.5|1314.5|498
1615283100000|2021-03-09 09:45:00|1316.4|1315.4|1316.1|1315.1|1316.6|1315.6|1315.6|1314.6|329
1615283400000|2021-03-09 09:50:00|1316|1315|1316.3|1315.3|1317.1|1316.1|1315.9|1314.9|240
1615283700000|2021-03-09 09:55:00|1316.5|1315.5|1317.8|1316.8|1317.9|1316.9|1316.4|1315.4|1334
1615284000000|2021-03-09 10:00:00|1317.9|1316.9|1318.8|1317.8|1319.8|1318.8|1317.6|1316.6|1349
1615284300000|2021-03-09 10:05:00|1318.9|1317.9|1319.3|1318.3|1319.8|1318.8|1318.7|1317.7|1206
1615284600000|2021-03-09 10:10:00|1319.2|1318.2|1318|1317|1319.4|1318.4|1318|1317|530
1615284900000|2021-03-09 10:15:00|1317.9|1316.9|1317.5|1316.5|1318.1|1317.1|1317.4|1316.4|207
1615285200000|2021-03-09 10:20:00|1317.6|1316.6|1317.5|1316.5|1318|1317|1316.8|1315.8|249
1615285500000|2021-03-09 10:25:00|1317.6|1316.6|1317.3|1316.3|1317.6|1316.6|1316.6|1315.6|87
1615285800000|2021-03-09 10:30:00|1317.2|1316.2|1318.5|1317.5|1318.5|1317.5|1317.2|1316.2|275
1615286100000|2021-03-09 10:35:00|1318.6|1317.6|1319.3|1318.3|1319.8|1318.8|1318.2|1317.2|1493
1615286400000|2021-03-09 10:40:00|1319.4|1318.4|1318.5|1317.5|1319.5|1318.5|1318.2|1317.2|280
1615286700000|2021-03-09 10:45:00|1318.4|1317.4|1317.4|1316.4|1318.8|1317.8|1317.4|1316.4|330
1615287000000|2021-03-09 10:50:00|1317.7|1316.7|1319.8|1318.8|1319.8|1318.8|1317.7|1316.7|71
1615287300000|2021-03-09 10:55:00|1319.7|1318.7|1319.2|1318.2|1319.7|1318.7|1318|1317|239
1615287600000|2021-03-09 11:00:00|1318.9|1317.9|1320.2|1319.2|1320.2|1319.2|1318.8|1317.8|105
1615287900000|2021-03-09 11:05:00|1320.1|1319.1|1321.4|1320.4|1321.4|1320.4|1320|1319|708
1615288200000|2021-03-09 11:10:00|1321.1|1320.1|1321.1|1320.1|1322|1321|1321.1|1320.1|472
1615288500000|2021-03-09 11:15:00|1321.3|1320.3|1321.6|1320.6|1321.7|1320.7|1320.7|1319.7|107
1615288800000|2021-03-09 11:20:00|1321.7|1320.7|1322.2|1321.2|1322.4|1321.4|1321.5|1320.5|188
1615289100000|2021-03-09 11:25:00|1322.1|1321.1|1322.8|1321.8|1323.1|1322.1|1321.3|1320.3|122
1615289400000|2021-03-09 11:30:00|1322.6|1321.6|1322.2|1321.2|1323.4|1322.4|1322|1321|140
1615289700000|2021-03-09 11:35:00|1322.1|1321.1|1322.7|1321.7|1323.3|1322.3|1322.1|1321.1|295
1615290000000|2021-03-09 11:40:00|1322.9|1321.9|1322.2|1321.2|1322.9|1321.9|1322|1321|101
1615290300000|2021-03-09 11:45:00|1322.1|1321.1|1322.3|1321.3|1323.1|1322.1|1322|1321|168
1615290600000|2021-03-09 11:50:00|1322.4|1321.4|1321.8|1320.8|1322.6|1321.6|1321.7|1320.7|138
1615290900000|2021-03-09 11:55:00|1321.9|1320.9|1321.3|1320.3|1322|1321|1320.8|1319.8|283
1615291200000|2021-03-09 12:00:00|1321.2|1320.2|1320.5|1319.5|1321.2|1320.2|1319.9|1318.9|502
1615291500000|2021-03-09 12:05:00|1320.4|1319.4|1320.2|1319.2|1320.7|1319.7|1319.8|1318.8|211
1615291800000|2021-03-09 12:10:00|1320|1319|1320.3|1319.3|1320.4|1319.4|1319.8|1318.8|281
1615292100000|2021-03-09 12:15:00|1320.2|1319.2|1319.1|1318.1|1320.3|1319.3|1319|1318|187
1615292400000|2021-03-09 12:20:00|1318.9|1317.9|1319.6|1318.6|1319.6|1318.6|1318.6|1317.6|159
1615292700000|2021-03-09 12:25:00|1319.7|1318.7|1319.4|1318.4|1319.7|1318.7|1318.7|1317.7|193
1615293000000|2021-03-09 12:30:00|1319.3|1318.3|1318.5|1317.5|1319.9|1318.9|1318.4|1317.4|355
1615293300000|2021-03-09 12:35:00|1318.6|1317.6|1317.6|1316.6|1318.9|1317.9|1317.5|1316.5|260
1615293600000|2021-03-09 12:40:00|1317.5|1316.5|1317|1316|1317.6|1316.6|1316.8|1315.8|517
1615293900000|2021-03-09 12:45:00|1316.9|1315.9|1315.5|1314.5|1317.3|1316.3|1315.4|1314.4|477
1615294200000|2021-03-09 12:50:00|1315.6|1314.6|1316.5|1315.5|1316.6|1315.6|1315.5|1314.5|496
1615294500000|2021-03-09 12:55:00|1316.4|1315.4|1316.9|1315.9|1317.5|1316.5|1316.3|1315.3|379
1615294800000|2021-03-09 13:00:00|1317|1316|1317.2|1316.2|1318.2|1317.2|1316.9|1315.9|346
1615295100000|2021-03-09 13:05:00|1317.3|1316.3|1317.8|1316.8|1318.3|1317.3|1316.9|1315.9|288
1615295400000|2021-03-09 13:10:00|1317.7|1316.7|1318.1|1317.1|1318.6|1317.6|1317.7|1316.7|303
1615295700000|2021-03-09 13:15:00|1318.2|1317.2|1316.5|1315.5|1318.3|1317.3|1316.4|1315.4|417
1615296000000|2021-03-09 13:20:00|1316.4|1315.4|1316.7|1315.7|1317.1|1316.1|1316|1315|261
1615296300000|2021-03-09 13:25:00|1316.5|1315.5|1316.6|1315.6|1317.3|1316.3|1315.8|1314.8|333
1615296600000|2021-03-09 13:30:00|1316.7|1315.7|1317.2|1316.2|1317.5|1316.5|1316.5|1315.5|158
1615296900000|2021-03-09 13:35:00|1317.1|1316.1|1317.6|1316.6|1317.9|1316.9|1316.1|1315.1|203
1615297200000|2021-03-09 13:40:00|1317.7|1316.7|1318|1317|1318.5|1317.5|1317.5|1316.5|262
1615297500000|2021-03-09 13:45:00|1318.2|1317.2|1319|1318|1319|1318|1317.5|1316.5|295
1615297800000|2021-03-09 13:50:00|1318.9|1317.9|1321.1|1320.1|1321.1|1320.1|1318.7|1317.7|851
1615298100000|2021-03-09 13:55:00|1321.2|1320.2|1321.8|1320.8|1322.5|1321.5|1321.2|1320.2|1093
1615298400000|2021-03-09 14:00:00|1321.9|1320.9|1323.3|1322.3|1323.6|1322.6|1321.7|1320.7|877
1615298700000|2021-03-09 14:05:00|1323.4|1322.4|1323.4|1322.4|1324.2|1323.2|1323.2|1322.2|774
1615299000000|2021-03-09 14:10:00|1323.5|1322.5|1324|1323|1324|1323|1323.1|1322.1|1449
1615299300000|2021-03-09 14:15:00|1324.1|1323.1|1322.2|1321.2|1324.2|1323.2|1321.8|1320.8|438
1615299600000|2021-03-09 14:20:00|1322.1|1321.1|1321.7|1320.7|1322.5|1321.5|1321|1320|392
1615299900000|2021-03-09 14:25:00|1321.8|1320.8|1324.7|1323.7|1324.9|1323.9|1321.8|1320.8|1113
1615300200000|2021-03-09 14:30:00|1324.4|1323.9|1327.1|1326.6|1327.4|1326.9|1323.5|1323|5650
1615300500000|2021-03-09 14:35:00|1327.4|1326.9|1328.2|1327.7|1329.2|1328.7|1325.8|1325.3|2582
1615300800000|2021-03-09 14:40:00|1328.3|1327.8|1324.5|1324|1328.4|1327.9|1322.8|1322.3|3291
1615301100000|2021-03-09 14:45:00|1324.6|1324.1|1326.2|1325.7|1326.4|1325.9|1324.3|1323.8|1841
1615301400000|2021-03-09 14:50:00|1326.4|1325.9|1329|1328.5|1329|1328.5|1325.4|1324.9|1849
1615301700000|2021-03-09 14:55:00|1329.1|1328.6|1330.4|1329.9|1331.2|1330.7|1329.1|1328.6|1521
1615302000000|2021-03-09 15:00:00|1330.5|1330|1332|1331.5|1332.5|1332|1329.2|1328.7|2138
1615302300000|2021-03-09 15:05:00|1332.1|1331.6|1333.2|1332.7|1334.8|1334.3|1332.1|1331.6|3649
1615302600000|2021-03-09 15:10:00|1333.1|1332.6|1331.5|1331|1333.7|1333.2|1331.3|1330.8|1321
1615302900000|2021-03-09 15:15:00|1331.7|1331.2|1334.4|1333.9|1334.6|1334.1|1331.7|1331.2|1501
1615303200000|2021-03-09 15:20:00|1334.5|1334|1333|1332.5|1335.3|1334.8|1332.5|1332|1460
1615303500000|2021-03-09 15:25:00|1333.1|1332.6|1331.9|1331.4|1334.4|1333.9|1331.7|1331.2|2826
1615303800000|2021-03-09 15:30:00|1332|1331.5|1331.8|1331.3|1332.8|1332.3|1330.3|1329.8|1414
1615304100000|2021-03-09 15:35:00|1331.7|1331.2|1331.8|1331.3|1333.4|1332.9|1331.1|1330.6|866
1615304400000|2021-03-09 15:40:00|1331.7|1331.2|1332.3|1331.8|1333.2|1332.7|1331.1|1330.6|483
1615304700000|2021-03-09 15:45:00|1332.4|1331.9|1330.1|1329.6|1332.7|1332.2|1329.9|1329.4|2562
1615305000000|2021-03-09 15:50:00|1330.5|1330|1330.8|1330.3|1331.9|1331.4|1330.3|1329.8|2207
1615305300000|2021-03-09 15:55:00|1331|1330.5|1331.3|1330.8|1332.3|1331.8|1330.4|1329.9|2037
1615305600000|2021-03-09 16:00:00|1331.4|1330.9|1332.4|1331.9|1332.5|1332|1330.1|1329.6|1173
1615305900000|2021-03-09 16:05:00|1332.6|1332.1|1331.1|1330.6|1332.8|1332.3|1330.8|1330.3|954
1615306200000|2021-03-09 16:10:00|1331.2|1330.7|1331.4|1330.9|1331.6|1331.1|1330.1|1329.6|754
1615306500000|2021-03-09 16:15:00|1331.2|1330.7|1332|1331.5|1332.1|1331.6|1331.1|1330.6|794
1615306800000|2021-03-09 16:20:00|1332.2|1331.7|1332.1|1331.6|1332.7|1332.2|1331.9|1331.4|309
1615307100000|2021-03-09 16:25:00|1332.2|1331.7|1332.7|1332.2|1333.1|1332.6|1332.2|1331.7|646
1615307400000|2021-03-09 16:30:00|1332.8|1332.3|1331.4|1330.9|1333.7|1333.2|1330.8|1330.3|1568
1615307700000|2021-03-09 16:35:00|1331.5|1331|1332.2|1331.7|1332.5|1332|1331.1|1330.6|638
1615308000000|2021-03-09 16:40:00|1332.1|1331.6|1333.3|1332.8|1333.9|1333.4|1332|1331.5|590
1615308300000|2021-03-09 16:45:00|1333.2|1332.7|1332.1|1331.6|1333.6|1333.1|1331.4|1330.9|553
1615308600000|2021-03-09 16:50:00|1332.2|1331.7|1332.5|1332|1333.6|1333.1|1332.1|1331.6|850
1615308900000|2021-03-09 16:55:00|1332.6|1332.1|1333.4|1332.9|1334.1|1333.6|1332.6|1332.1|1342
1615309200000|2021-03-09 17:00:00|1333.5|1333|1333.3|1332.8|1334.1|1333.6|1332.7|1332.2|463
1615309500000|2021-03-09 17:05:00|1333.2|1332.7|1334.3|1333.8|1334.6|1334.1|1332.8|1332.3|641
1615309800000|2021-03-09 17:10:00|1334.4|1333.9|1334.6|1334.1|1335|1334.5|1333.9|1333.4|1180
1615310100000|2021-03-09 17:15:00|1334.5|1334|1334.1|1333.6|1335.6|1335.1|1334.1|1333.6|1597
1615310400000|2021-03-09 17:20:00|1334|1333.5|1335|1334.5|1335.6|1335.1|1333.4|1332.9|2401
1615310700000|2021-03-09 17:25:00|1334.9|1334.4|1335.7|1335.2|1336.4|1335.9|1334.9|1334.4|559
1615311000000|2021-03-09 17:30:00|1335.9|1335.4|1336.5|1336|1336.8|1336.3|1335.4|1334.9|386
1615311300000|2021-03-09 17:35:00|1336.6|1336.1|1336.6|1336.1|1337|1336.5|1336.3|1335.8|374
1615311600000|2021-03-09 17:40:00|1336.7|1336.2|1337.2|1336.7|1337.2|1336.7|1336.5|1336|340
1615311900000|2021-03-09 17:45:00|1337.1|1336.6|1336.1|1335.6|1337.4|1336.9|1336.1|1335.6|414
1615312200000|2021-03-09 17:50:00|1336|1335.5|1336.7|1336.2|1336.7|1336.2|1335.8|1335.3|719
1615312500000|2021-03-09 17:55:00|1336.8|1336.3|1336.8|1336.3|1336.9|1336.4|1336.2|1335.7|411
1615312800000|2021-03-09 18:00:00|1336.9|1336.4|1338.3|1337.8|1339.2|1338.7|1336.9|1336.4|854
1615313100000|2021-03-09 18:05:00|1338.2|1337.7|1339.3|1338.8|1339.5|1339|1338|1337.5|1945
1615313400000|2021-03-09 18:10:00|1339.4|1338.9|1340.1|1339.6|1340.1|1339.6|1338.5|1338|1093
1615313700000|2021-03-09 18:15:00|1340.2|1339.7|1339.6|1339.1|1340.6|1340.1|1338.9|1338.4|1030
1615314000000|2021-03-09 18:20:00|1339.7|1339.2|1339.8|1339.3|1340.9|1340.4|1339.6|1339.1|1048
1615314300000|2021-03-09 18:25:00|1339.7|1339.2|1340|1339.5|1340.3|1339.8|1339.3|1338.8|466
1615314600000|2021-03-09 18:30:00|1340.1|1339.6|1340|1339.5|1340.2|1339.7|1339.5|1339|333
1615314900000|2021-03-09 18:35:00|1340.1|1339.6|1340.9|1340.4|1340.9|1340.4|1339.8|1339.3|253
1615315200000|2021-03-09 18:40:00|1341|1340.5|1340.9|1340.4|1341|1340.5|1340.3|1339.8|332
1615315500000|2021-03-09 18:45:00|1340.8|1340.3|1340.1|1339.6|1340.9|1340.4|1340|1339.5|301
1615315800000|2021-03-09 18:50:00|1340|1339.5|1340.2|1339.7|1340.4|1339.9|1339.5|1339|604
1615316100000|2021-03-09 18:55:00|1340.1|1339.6|1341|1340.5|1341.3|1340.8|1340.1|1339.6|242
1615316400000|2021-03-09 19:00:00|1341.1|1340.6|1341|1340.5|1341.3|1340.8|1340.1|1339.6|363
1615316700000|2021-03-09 19:05:00|1341.1|1340.6|1340.8|1340.3|1341.5|1341|1340.2|1339.7|203
1615317000000|2021-03-09 19:10:00|1340.7|1340.2|1340.7|1340.2|1341|1340.5|1340.3|1339.8|234
1615317300000|2021-03-09 19:15:00|1340.5|1340|1338.9|1338.4|1340.6|1340.1|1338.6|1338.1|280
1615317600000|2021-03-09 19:20:00|1339|1338.5|1339|1338.5|1340.1|1339.6|1339|1338.5|173
1615317900000|2021-03-09 19:25:00|1338.9|1338.4|1339|1338.5|1339.2|1338.7|1338.4|1337.9|194
1615318200000|2021-03-09 19:30:00|1339.2|1338.7|1340.1|1339.6|1340.3|1339.8|1339.2|1338.7|314
1615318500000|2021-03-09 19:35:00|1340.2|1339.7|1340.6|1340.1|1340.8|1340.3|1340|1339.5|252
1615318800000|2021-03-09 19:40:00|1340.7|1340.2|1340.6|1340.1|1341.1|1340.6|1340.6|1340.1|311
1615319100000|2021-03-09 19:45:00|1340.7|1340.2|1339.5|1339|1340.8|1340.3|1339.5|1339|601
1615319400000|2021-03-09 19:50:00|1339.6|1339.1|1339.6|1339.1|1340.2|1339.7|1339.3|1338.8|916
1615319700000|2021-03-09 19:55:00|1339.7|1339.2|1338.8|1338.3|1340|1339.5|1338.2|1337.7|1116
1615320000000|2021-03-09 20:00:00|1338.9|1338.4|1339.3|1338.8|1339.5|1339|1338.1|1337.6|957
1615320300000|2021-03-09 20:05:00|1339.2|1338.7|1339.9|1339.4|1340.2|1339.7|1339|1338.5|688
1615320600000|2021-03-09 20:10:00|1340|1339.5|1340.1|1339.6|1340.7|1340.2|1339.8|1339.3|634
1615320900000|2021-03-09 20:15:00|1340.2|1339.7|1339.3|1338.8|1340.3|1339.8|1338.7|1338.2|747
1615321200000|2021-03-09 20:20:00|1339.4|1338.9|1338.7|1338.2|1339.5|1339|1338.2|1337.7|956
1615321500000|2021-03-09 20:25:00|1338.6|1338.1|1337.9|1337.4|1338.6|1338.1|1337.8|1337.3|694
1615321800000|2021-03-09 20:30:00|1337.8|1337.3|1337.4|1336.9|1337.8|1337.3|1337.3|1336.8|820
1615322100000|2021-03-09 20:35:00|1337.3|1336.8|1336.1|1335.6|1337.5|1337|1335.4|1334.9|1497
1615322400000|2021-03-09 20:40:00|1336|1335.5|1334.6|1334.1|1336.1|1335.6|1333.9|1333.4|1203
1615322700000|2021-03-09 20:45:00|1334.7|1334.2|1334|1333.5|1334.7|1334.2|1333.8|1333.3|1272
1615323000000|2021-03-09 20:50:00|1334.1|1333.6|1335.4|1334.9|1335.4|1334.9|1332.8|1332.3|2480
1615323300000|2021-03-09 20:55:00|1335.3|1334.8|1334.6|1334.1|1335.4|1334.9|1333.7|1333.2|10130
1615323600000|2021-03-09 21:00:00|1334.9|1333.9|1333.6|1332.6|1335.1|1334.1|1333.2|1332.2|832
1615323900000|2021-03-09 21:05:00|1333.5|1332.5|1334|1333|1334.2|1333.2|1333.5|1332.5|50
1615324200000|2021-03-09 21:10:00|1334.1|1333.1|1334.3|1333.3|1334.3|1333.3|1333.9|1332.9|38
1615324500000|2021-03-09 21:15:00|||||||||11
1615325100000|2021-03-09 21:25:00|1334.8|1333.8|1334.8|1333.8|1335.1|1334.1|1334.8|1333.8|63
1615325400000|2021-03-09 21:30:00|1334.7|1333.7|1335.2|1334.2|1335.2|1334.2|1334.3|1333.3|25
1615325700000|2021-03-09 21:35:00|1335.3|1334.3|1336.6|1335.6|1336.6|1335.6|1335.3|1334.3|41
1615326000000|2021-03-09 21:40:00|1336.4|1335.4|1335.9|1334.9|1336.4|1335.4|1335.9|1334.9|6
1615326900000|2021-03-09 21:55:00|1333.9|1332.9|1335.5|1334.5|1335.5|1334.5|1333.9|1332.9|42
1615327200000|2021-03-09 22:00:00|1335.8|1334.8|1335.8|1334.8|1335.8|1334.8|1335.8|1334.8|2
1615330800000|2021-03-09 23:00:00|1336.3|1334.3|1336.5|1334.5|1337.1|1335.1|1335.8|1333.8|0
1615331100000|2021-03-09 23:05:00|1336.6|1334.6|1336.5|1334.5|1337.1|1335.1|1336.5|1334.5|0
1615331400000|2021-03-09 23:10:00|1336.7|1334.7|1336.8|1334.8|1337|1335|1336.5|1334.5|0
1615331700000|2021-03-09 23:15:00|1336.7|1334.7|1337|1335|1337|1335|1336.5|1334.5|0
1615332000000|2021-03-09 23:20:00|1336.9|1334.9|1337.1|1335.1|1337.4|1335.4|1336.8|1334.8|0
1615332300000|2021-03-09 23:25:00|1337.2|1335.2|1337|1335|1337.4|1335.4|1337|1335|0
1615332600000|2021-03-09 23:30:00|1337.1|1335.1|1336.5|1334.5|1337.1|1335.1|1336|1334|0
1615332900000|2021-03-09 23:35:00|1336.6|1334.6|1337|1335|1337.4|1335.4|1336.5|1334.5|0
1615333200000|2021-03-09 23:40:00|1337.1|1335.1|1337.5|1335.5|1337.5|1335.5|1337|1335|0
1615333500000|2021-03-09 23:45:00|1337.6|1335.6|1336.9|1334.9|1337.7|1335.7|1336.9|1334.9|0
1615333800000|2021-03-09 23:50:00|1337|1335|1336.3|1334.3|1337.2|1335.2|1336.3|1334.3|0
1615334100000|2021-03-09 23:55:00|1336.4|1334.4|1336.6|1334.6|1337.1|1335.1|1336.2|1334.2|0
1615334400000|2021-03-10 00:00:00|1336.5|1334.5|1335.8|1333.8|1336.6|1334.6|1335|1333|0
1615334700000|2021-03-10 00:05:00|1335.7|1333.7|1335.6|1333.6|1336.6|1334.6|1335.3|1333.3|0
1615335000000|2021-03-10 00:10:00|1335.5|1333.5|1335.4|1333.4|1335.7|1333.7|1334.8|1332.8|0
1615335300000|2021-03-10 00:15:00|1335.3|1333.3|1335.1|1333.1|1335.4|1333.4|1334.8|1332.8|0
1615335600000|2021-03-10 00:20:00|1335|1333|1334.7|1332.7|1335.1|1333.1|1334.2|1332.2|0
1615335900000|2021-03-10 00:25:00|1334.6|1332.6|1334.9|1332.9|1335|1333|1334.4|1332.4|0
1615336200000|2021-03-10 00:30:00|1335|1333|1335.1|1333.1|1335.2|1333.2|1334.3|1332.3|0
1615336500000|2021-03-10 00:35:00|1335|1333|1335.8|1333.8|1335.8|1333.8|1334.8|1332.8|0
1615336800000|2021-03-10 00:40:00|1335.9|1333.9|1335.4|1333.4|1336.2|1334.2|1335.4|1333.4|0
1615337100000|2021-03-10 00:45:00|1335.3|1333.3|1335.3|1333.3|1335.7|1333.7|1334.8|1332.8|0
1615337400000|2021-03-10 00:50:00|1335.2|1333.2|1335|1333|1335.2|1333.2|1334.5|1332.5|0
1615337700000|2021-03-10 00:55:00|1335.1|1333.1|1335|1333|1335.4|1333.4|1334.8|1332.8|0
1615338000000|2021-03-10 01:00:00|1335.1|1333.1|1334.2|1333.2|1335.1|1333.4|1333.6|1332.6|74
1615338300000|2021-03-10 01:05:00|1336.5|1335.5|1335.9|1334.9|1336.7|1335.7|1335.3|1334.3|19
1615338600000|2021-03-10 01:10:00|1336|1335|1335.9|1334.9|1336.6|1335.6|1335.9|1334.9|37
1615338900000|2021-03-10 01:15:00|1337.1|1336.1|1336|1335|1337.4|1336.4|1336|1335|3
1615339200000|2021-03-10 01:20:00|1335.9|1334.9|1335|1334|1336.4|1335.4|1335|1334|51
1615339500000|2021-03-10 01:25:00|1333.8|1332.8|1334.6|1333.6|1334.8|1333.8|1333.2|1332.2|26
1615339800000|2021-03-10 01:30:00|1334.5|1333.5|1331.5|1330.5|1334.6|1333.6|1331.3|1330.3|54
1615340100000|2021-03-10 01:35:00|1331.4|1330.4|1329.1|1328.1|1331.6|1330.6|1328.8|1327.8|54
1615340400000|2021-03-10 01:40:00|1329.7|1328.7|1330.2|1329.2|1331.5|1330.5|1329|1328|129
1615340700000|2021-03-10 01:45:00|1329.9|1328.9|1330.3|1329.3|1330.3|1329.3|1328.9|1327.9|50
1615341000000|2021-03-10 01:50:00|1332|1331|1330.9|1329.9|1332.7|1331.7|1330.9|1329.9|16
1615341300000|2021-03-10 01:55:00|1331|1330|1327.6|1326.6|1331|1330|1327.6|1326.6|26
1615341600000|2021-03-10 02:00:00|1327.7|1326.7|1326.3|1325.3|1327.8|1326.8|1326.2|1325.2|111
1615341900000|2021-03-10 02:05:00|1326.4|1325.4|1323.3|1322.3|1326.4|1325.4|1323.3|1322.3|54
1615342200000|2021-03-10 02:10:00|1323.2|1322.2|1324.1|1323.1|1325.5|1324.5|1323.2|1322.2|25
1615342500000|2021-03-10 02:15:00|1322.7|1321.7|1321.4|1320.4|1323.2|1322.2|1320.1|1319.1|195
1615342800000|2021-03-10 02:20:00|1323.6|1322.6|1323.7|1322.7|1323.9|1322.9|1322.3|1321.3|19
1615343100000|2021-03-10 02:25:00|1324.3|1323.3|1323.7|1322.7|1324.8|1323.8|1323.7|1322.7|10
1615343400000|2021-03-10 02:30:00|1322.2|1321.2|1323.9|1322.9|1323.9|1322.9|1322.2|1321.2|11
1615343700000|2021-03-10 02:35:00|1323.1|1322.1|1321.9|1320.9|1323.1|1322.1|1321.9|1320.9|5
1615344000000|2021-03-10 02:40:00|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|4
1615344300000|2021-03-10 02:45:00|1324.9|1323.9|1326|1325|1326|1325|1324.9|1323.9|7
1615344600000|2021-03-10 02:50:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1
1615345800000|2021-03-10 03:10:00|1328|1327|1328|1327|1328|1327|1328|1327|51
1615346400000|2021-03-10 03:20:00|1327.1|1326.1|1327.1|1326.1|1327.1|1326.1|1327.1|1326.1|2
1615346700000|2021-03-10 03:25:00|1328.9|1327.9|1328|1327|1328.9|1327.9|1326.3|1325.3|72
1615347000000|2021-03-10 03:30:00|1328.1|1327.1|1327.9|1326.9|1328.1|1327.1|1327.9|1326.9|2
1615347600000|2021-03-10 03:40:00|1326.8|1325.8|1326|1325|1326.8|1325.8|1326|1325|2
1615347900000|2021-03-10 03:45:00|1326.3|1325.3|1325.9|1324.9|1326.3|1325.3|1325.9|1324.9|11
1615348200000|2021-03-10 03:50:00|1325.7|1324.7|1326.2|1325.2|1326.2|1325.2|1325.7|1324.7|52
1615348500000|2021-03-10 03:55:00|1325.8|1324.8|1325.4|1324.4|1326|1325|1325.4|1324.4|9
1615348800000|2021-03-10 04:00:00|1325.1|1324.1|1324.2|1323.2|1325.4|1324.4|1324.2|1323.2|20
1615349100000|2021-03-10 04:05:00|1324|1323|1323.1|1322.1|1324|1323|1323.1|1322.1|13
1615349400000|2021-03-10 04:10:00|1323.5|1322.5|1324.1|1323.1|1324.1|1323.1|1323.5|1322.5|3
1615349700000|2021-03-10 04:15:00|1323.9|1322.9|1324.8|1323.8|1324.8|1323.8|1323.9|1322.9|21
1615350000000|2021-03-10 04:20:00|1324.9|1323.9|1324.5|1323.5|1324.9|1323.9|1324.5|1323.5|5
1615350300000|2021-03-10 04:25:00|1324.3|1323.3|1323.8|1322.8|1324.3|1323.3|1323.8|1322.8|8
1615350600000|2021-03-10 04:30:00|1324|1323|1326|1325|1326|1325|1324|1323|71
1615350900000|2021-03-10 04:35:00|1325.5|1324.5|1326.3|1325.3|1326.4|1325.4|1325.5|1324.5|7
1615351500000|2021-03-10 04:45:00|1327.8|1326.8|1327|1326|1327.8|1326.8|1327|1326|8
1615351800000|2021-03-10 04:50:00|1326.8|1325.8|1326.1|1325.1|1326.8|1325.8|1326.1|1325.1|5
1615352100000|2021-03-10 04:55:00|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1
1615352400000|2021-03-10 05:00:00|1325.7|1324.7|1322.4|1321.4|1325.7|1324.7|1322.2|1321.2|34
1615352700000|2021-03-10 05:05:00|1322.3|1321.3|1321.7|1320.7|1322.7|1321.7|1321.3|1320.3|52
1615353000000|2021-03-10 05:10:00|1321.6|1320.6|1322.3|1321.3|1322.3|1321.3|1321.3|1320.3|267
1615353300000|2021-03-10 05:15:00|1322.1|1321.1|1322.3|1321.3|1323.2|1322.2|1322.1|1321.1|44
1615353600000|2021-03-10 05:20:00|1322.5|1321.5|1322.4|1321.4|1322.5|1321.5|1322.4|1321.4|3
1615353900000|2021-03-10 05:25:00|1321.8|1320.8|1321.4|1320.4|1321.8|1320.8|1320.9|1319.9|115
1615354200000|2021-03-10 05:30:00|1322.3|1321.3|1321.8|1320.8|1324.1|1323.1|1321.8|1320.8|57
1615354500000|2021-03-10 05:35:00|1321.9|1320.9|1323.5|1322.5|1324.3|1323.3|1321.9|1320.9|103
1615354800000|2021-03-10 05:40:00|1323.6|1322.6|1322.1|1321.1|1323.6|1322.6|1322.1|1321.1|6
1615355100000|2021-03-10 05:45:00|1321.7|1320.7|1321.2|1320.2|1323.2|1322.2|1321.2|1320.2|31
1615355400000|2021-03-10 05:50:00|1320.4|1319.4|1320.7|1319.7|1320.7|1319.7|1320.1|1319.1|19
1615355700000|2021-03-10 05:55:00|1320.6|1319.6|1321.7|1320.7|1321.9|1320.9|1320.5|1319.5|60
1615356000000|2021-03-10 06:00:00|1322.2|1321.2|1322.7|1321.7|1323.2|1322.2|1322.1|1321.1|48
1615356300000|2021-03-10 06:05:00|1323.5|1322.5|1323.1|1322.1|1324.6|1323.6|1322.8|1321.8|98
1615356600000|2021-03-10 06:10:00|1322.7|1321.7|1321.7|1320.7|1323.3|1322.3|1321.3|1320.3|20
1615356900000|2021-03-10 06:15:00|1321.9|1320.9|1320.8|1319.8|1322.7|1321.7|1320.6|1319.6|115
1615357200000|2021-03-10 06:20:00|1320.6|1319.6|1320.4|1319.4|1320.9|1319.9|1320|1319|41
1615357500000|2021-03-10 06:25:00|1320.3|1319.3|1321.7|1320.7|1322.5|1321.5|1320.2|1319.2|53
1615357800000|2021-03-10 06:30:00|1321.8|1320.8|1320.7|1319.7|1322.5|1321.5|1320.7|1319.7|24
1615358100000|2021-03-10 06:35:00|1320.8|1319.8|1322|1321|1322.4|1321.4|1320.7|1319.7|32
1615358400000|2021-03-10 06:40:00|1322.1|1321.1|1322.4|1321.4|1322.8|1321.8|1322.1|1321.1|38
1615358700000|2021-03-10 06:45:00|1322.5|1321.5|1320.4|1319.4|1322.7|1321.7|1320.4|1319.4|49
1615359000000|2021-03-10 06:50:00|1320.6|1319.6|1321.4|1320.4|1321.7|1320.7|1320.6|1319.6|46
1615359300000|2021-03-10 06:55:00|1321.6|1320.6|1322.5|1321.5|1322.7|1321.7|1321.1|1320.1|121
1615359600000|2021-03-10 07:00:00|1322.6|1321.6|1323.6|1322.6|1323.6|1322.6|1321|1320|222
1615359900000|2021-03-10 07:05:00|1323.7|1322.7|1324.7|1323.7|1324.9|1323.9|1323.1|1322.1|209
1615360200000|2021-03-10 07:10:00|1324.9|1323.9|1324.5|1323.5|1325.3|1324.3|1324.3|1323.3|89
1615360500000|2021-03-10 07:15:00|1324.6|1323.6|1325.1|1324.1|1325.3|1324.3|1324.3|1323.3|202
1615360800000|2021-03-10 07:20:00|1325|1324|1325.3|1324.3|1325.7|1324.7|1324.7|1323.7|315
1615361100000|2021-03-10 07:25:00|1325.2|1324.2|1325.6|1324.6|1326|1325|1325.1|1324.1|260
1615361400000|2021-03-10 07:30:00|1325.4|1324.4|1325.4|1324.4|1325.8|1324.8|1324.9|1323.9|37
1615361700000|2021-03-10 07:35:00|1325.2|1324.2|1325.3|1324.3|1325.4|1324.4|1324.8|1323.8|40
1615362000000|2021-03-10 07:40:00|1325.2|1324.2|1325.3|1324.3|1325.4|1324.4|1324.8|1323.8|26
1615362300000|2021-03-10 07:45:00|1325.4|1324.4|1327|1326|1327|1326|1325.4|1324.4|227
1615362600000|2021-03-10 07:50:00|1326.9|1325.9|1325.9|1324.9|1326.9|1325.9|1325.9|1324.9|55
1615362900000|2021-03-10 07:55:00|1325.8|1324.8|1325.8|1324.8|1326.1|1325.1|1325.3|1324.3|241
1615363200000|2021-03-10 08:00:00|1325.7|1324.7|1325.7|1324.7|1326.4|1325.4|1325.1|1324.1|395
1615363500000|2021-03-10 08:05:00|1325.5|1324.5|1325.4|1324.4|1326.1|1325.1|1324|1323|995
1615363800000|2021-03-10 08:10:00|1325.6|1324.6|1326.8|1325.8|1327.2|1326.2|1325.6|1324.6|298
1615364100000|2021-03-10 08:15:00|1326.7|1325.7|1326.2|1325.2|1326.9|1325.9|1326.1|1325.1|258
1615364400000|2021-03-10 08:20:00|1326.4|1325.4|1326.3|1325.3|1326.6|1325.6|1325.3|1324.3|315
1615364700000|2021-03-10 08:25:00|1326.1|1325.1|1325.7|1324.7|1326.2|1325.2|1325.2|1324.2|302
1615365000000|2021-03-10 08:30:00|1325.5|1324.5|1327.1|1326.1|1327.3|1326.3|1325.4|1324.4|575
1615365300000|2021-03-10 08:35:00|1327|1326|1327.8|1326.8|1327.8|1326.8|1326.6|1325.6|282
1615365600000|2021-03-10 08:40:00|1327.9|1326.9|1328.2|1327.2|1328.5|1327.5|1327.6|1326.6|530
1615365900000|2021-03-10 08:45:00|1328.5|1327.5|1328.4|1327.4|1328.6|1327.6|1327.4|1326.4|267
1615366200000|2021-03-10 08:50:00|1328.3|1327.3|1329.1|1328.1|1329.1|1328.1|1328|1327|1176
1615366500000|2021-03-10 08:55:00|1329|1328|1329.2|1328.2|1329.4|1328.4|1328.6|1327.6|462
1615366800000|2021-03-10 09:00:00|1329.1|1328.1|1327.8|1326.8|1329.5|1328.5|1327.8|1326.8|326
1615367100000|2021-03-10 09:05:00|1328|1327|1329.1|1328.1|1329.2|1328.2|1328|1327|70
1615367400000|2021-03-10 09:10:00|1328.9|1327.9|1329.4|1328.4|1329.8|1328.8|1328.7|1327.7|89
1615367700000|2021-03-10 09:15:00|1329.2|1328.2|1329.7|1328.7|1330|1329|1329.2|1328.2|138
1615368000000|2021-03-10 09:20:00|1329.8|1328.8|1330.4|1329.4|1330.6|1329.6|1329.7|1328.7|158
1615368300000|2021-03-10 09:25:00|1330.5|1329.5|1329.9|1328.9|1330.6|1329.6|1329.9|1328.9|63
1615368600000|2021-03-10 09:30:00|1330|1329|1329.4|1328.4|1330.2|1329.2|1329.3|1328.3|28
1615368900000|2021-03-10 09:35:00|1329.2|1328.2|1330.5|1329.5|1330.6|1329.6|1329.2|1328.2|14
1615369200000|2021-03-10 09:40:00|1330.1|1329.1|1330.2|1329.2|1330.3|1329.3|1329.5|1328.5|143
1615369500000|2021-03-10 09:45:00|1330.1|1329.1|1329.7|1328.7|1330.3|1329.3|1329.4|1328.4|190
1615369800000|2021-03-10 09:50:00|1329.8|1328.8|1329.8|1328.8|1329.8|1328.8|1329|1328|233
1615370100000|2021-03-10 09:55:00|1329.7|1328.7|1330.1|1329.1|1330.2|1329.2|1329.4|1328.4|815
1615370400000|2021-03-10 10:00:00|1330|1329|1329.7|1328.7|1330.1|1329.1|1329.3|1328.3|447
1615370700000|2021-03-10 10:05:00|1329.6|1328.6|1329.5|1328.5|1329.8|1328.8|1329.3|1328.3|324
1615371000000|2021-03-10 10:10:00|1329.6|1328.6|1329.3|1328.3|1329.8|1328.8|1329.1|1328.1|283
1615371300000|2021-03-10 10:15:00|1329.4|1328.4|1330.2|1329.2|1330.3|1329.3|1329.2|1328.2|214
1615371600000|2021-03-10 10:20:00|1330.1|1329.1|1330.4|1329.4|1331|1330|1330.1|1329.1|170
1615371900000|2021-03-10 10:25:00|1330.6|1329.6|1329.6|1328.6|1330.6|1329.6|1329.3|1328.3|296
1615372200000|2021-03-10 10:30:00|1329.3|1328.3|1328.8|1327.8|1329.3|1328.3|1328.4|1327.4|444
1615372500000|2021-03-10 10:35:00|1328.6|1327.6|1328.7|1327.7|1329|1328|1328.2|1327.2|64
1615372800000|2021-03-10 10:40:00|1328.6|1327.6|1328.1|1327.1|1328.8|1327.8|1327.9|1326.9|183
1615373100000|2021-03-10 10:45:00|1328|1327|1328|1327|1328.5|1327.5|1327.9|1326.9|42
1615373400000|2021-03-10 10:50:00|1327.9|1326.9|1327.1|1326.1|1327.9|1326.9|1326.9|1325.9|31
1615373700000|2021-03-10 10:55:00|1327|1326|1326.6|1325.6|1327.3|1326.3|1326.6|1325.6|78
1615374000000|2021-03-10 11:00:00|1326.2|1325.2|1325.4|1324.4|1326.2|1325.2|1324.8|1323.8|639
1615374300000|2021-03-10 11:05:00|1325.7|1324.7|1326|1325|1326.3|1325.3|1325.3|1324.3|73
1615374600000|2021-03-10 11:10:00|1325.9|1324.9|1326.6|1325.6|1326.7|1325.7|1325.3|1324.3|85
1615374900000|2021-03-10 11:15:00|1326.5|1325.5|1325.4|1324.4|1326.6|1325.6|1325.4|1324.4|989
1615375200000|2021-03-10 11:20:00|1325.3|1324.3|1325|1324|1325.5|1324.5|1324.6|1323.6|743
1615375500000|2021-03-10 11:25:00|1324.9|1323.9|1323.4|1322.4|1325.2|1324.2|1323.1|1322.1|1487
1615375800000|2021-03-10 11:30:00|1323.3|1322.3|1323.1|1322.1|1324|1323|1323.1|1322.1|1016
1615376100000|2021-03-10 11:35:00|1323|1322|1323.4|1322.4|1323.8|1322.8|1322.8|1321.8|181
1615376400000|2021-03-10 11:40:00|1323.3|1322.3|1322.3|1321.3|1323.6|1322.6|1322.3|1321.3|444
1615376700000|2021-03-10 11:45:00|1322.2|1321.2|1322.6|1321.6|1323.1|1322.1|1322.2|1321.2|142
1615377000000|2021-03-10 11:50:00|1322.7|1321.7|1324|1323|1324|1323|1322.7|1321.7|120
1615377300000|2021-03-10 11:55:00|1323.8|1322.8|1325.2|1324.2|1325.2|1324.2|1323.8|1322.8|166
1615377600000|2021-03-10 12:00:00|1325.1|1324.1|1325.5|1324.5|1325.6|1324.6|1324.8|1323.8|157
1615377900000|2021-03-10 12:05:00|1325.7|1324.7|1325.4|1324.4|1325.8|1324.8|1325.3|1324.3|115
1615378200000|2021-03-10 12:10:00|1325.6|1324.6|1326.2|1325.2|1326.5|1325.5|1325.5|1324.5|160
1615378500000|2021-03-10 12:15:00|1326.4|1325.4|1327|1326|1327.5|1326.5|1326.4|1325.4|179
1615378800000|2021-03-10 12:20:00|1326.9|1325.9|1326.9|1325.9|1327.6|1326.6|1326.5|1325.5|320
1615379100000|2021-03-10 12:25:00|1327.1|1326.1|1326.8|1325.8|1327.1|1326.1|1326.6|1325.6|65
1615379400000|2021-03-10 12:30:00|1326.7|1325.7|1326.6|1325.6|1326.8|1325.8|1326.5|1325.5|46
1615379700000|2021-03-10 12:35:00|1326.8|1325.8|1326.5|1325.5|1327|1326|1326.1|1325.1|726
1615380000000|2021-03-10 12:40:00|1326.4|1325.4|1326.2|1325.2|1326.9|1325.9|1325.8|1324.8|271
1615380300000|2021-03-10 12:45:00|1326.1|1325.1|1326.8|1325.8|1326.8|1325.8|1326|1325|138
1615380600000|2021-03-10 12:50:00|1326.7|1325.7|1325.9|1324.9|1326.7|1325.7|1325.7|1324.7|261
1615380900000|2021-03-10 12:55:00|1325.8|1324.8|1326.5|1325.5|1326.5|1325.5|1325.4|1324.4|1121
1615381200000|2021-03-10 13:00:00|1326.3|1325.3|1326.1|1325.1|1327.2|1326.2|1326|1325|275
1615381500000|2021-03-10 13:05:00|1326.5|1325.5|1326|1325|1326.5|1325.5|1325.1|1324.1|185
1615381800000|2021-03-10 13:10:00|1325.9|1324.9|1326|1325|1326|1325|1325.3|1324.3|200
1615382100000|2021-03-10 13:15:00|1325.8|1324.8|1325.2|1324.2|1326.2|1325.2|1325|1324|148
1615382400000|2021-03-10 13:20:00|1324.8|1323.8|1325.9|1324.9|1326|1325|1324.3|1323.3|363
1615382700000|2021-03-10 13:25:00|1325.8|1324.8|1325.7|1324.7|1326.3|1325.3|1325.5|1324.5|378
1615383000000|2021-03-10 13:30:00|1325.8|1324.8|1335.7|1334.7|1335.9|1334.9|1325.8|1324.8|3345
1615383300000|2021-03-10 13:35:00|1335.8|1334.8|1332.5|1331.5|1336.4|1335.4|1332.1|1331.1|2105
1615383600000|2021-03-10 13:40:00|1332.6|1331.6|1332.5|1331.5|1333|1332|1331.2|1330.2|746
1615383900000|2021-03-10 13:45:00|1332.7|1331.7|1333.4|1332.4|1334.3|1333.3|1332.5|1331.5|217
1615384200000|2021-03-10 13:50:00|1333.6|1332.6|1335|1334|1335.5|1334.5|1332.9|1331.9|182
1615384500000|2021-03-10 13:55:00|1334.8|1333.8|1336.2|1335.2|1336.6|1335.6|1334.1|1333.1|268
1615384800000|2021-03-10 14:00:00|1336.4|1335.4|1337.7|1336.7|1337.7|1336.7|1335.4|1334.4|393
1615385100000|2021-03-10 14:05:00|1337.9|1336.9|1339.3|1338.3|1339.8|1338.8|1337.5|1336.5|685
1615385400000|2021-03-10 14:10:00|1339.5|1338.5|1341.3|1340.3|1341.5|1340.5|1339.5|1338.5|1419
1615385700000|2021-03-10 14:15:00|1341.4|1340.4|1340.1|1339.1|1341.4|1340.4|1339.9|1338.9|442
1615386000000|2021-03-10 14:20:00|1340|1339|1339.6|1338.6|1340.3|1339.3|1339|1338|720
1615386300000|2021-03-10 14:25:00|1339.5|1338.5|1340.3|1339.3|1340.7|1339.7|1339.4|1338.4|586
1615386600000|2021-03-10 14:30:00|1340.1|1339.6|1337.5|1337|1340.1|1339.6|1336.6|1336.1|6406
1615386900000|2021-03-10 14:35:00|1337.3|1336.8|1335.3|1334.8|1337.8|1337.3|1335|1334.5|2297
1615387200000|2021-03-10 14:40:00|1335.2|1334.7|1335.2|1334.7|1335.8|1335.3|1333|1332.5|3223
1615387500000|2021-03-10 14:45:00|1335.1|1334.6|1334.6|1334.1|1336.3|1335.8|1333.9|1333.4|2624
1615387800000|2021-03-10 14:50:00|1334.5|1334|1337.2|1336.7|1337.4|1336.9|1334.4|1333.9|2603
1615388100000|2021-03-10 14:55:00|1337.1|1336.6|1333|1332.5|1337.5|1337|1332.5|1332|2937
1615388400000|2021-03-10 15:00:00|1333.2|1332.7|1332.7|1332.2|1333.5|1333|1331.3|1330.8|2635
1615388700000|2021-03-10 15:05:00|1332.8|1332.3|1332.3|1331.8|1334.7|1334.2|1332.2|1331.7|2106
1615389000000|2021-03-10 15:10:00|1332.2|1331.7|1330.4|1329.9|1333.4|1332.9|1330.3|1329.8|2447
1615389300000|2021-03-10 15:15:00|1330.3|1329.8|1330.3|1329.8|1331.6|1331.1|1329.6|1329.1|1776
1615389600000|2021-03-10 15:20:00|1330.2|1329.7|1326.9|1326.4|1330.8|1330.3|1326.8|1326.3|1728
1615389900000|2021-03-10 15:25:00|1327|1326.5|1324.2|1323.7|1327.2|1326.7|1324|1323.5|1729
1615390200000|2021-03-10 15:30:00|1324.1|1323.6|1327.2|1326.7|1327.2|1326.7|1324|1323.5|2422
1615390500000|2021-03-10 15:35:00|1327.1|1326.6|1323.3|1322.8|1327.2|1326.7|1323.1|1322.6|1480
1615390800000|2021-03-10 15:40:00|1323.4|1322.9|1326.4|1325.9|1326.7|1326.2|1322.7|1322.2|2844
1615391100000|2021-03-10 15:45:00|1326.3|1325.8|1326.7|1326.2|1327.2|1326.7|1325.7|1325.2|1756
1615391400000|2021-03-10 15:50:00|1326.6|1326.1|1325.4|1324.9|1326.7|1326.2|1323.6|1323.1|1364
1615391700000|2021-03-10 15:55:00|1325.3|1324.8|1325.3|1324.8|1326.4|1325.9|1324.2|1323.7|1887
1615392000000|2021-03-10 16:00:00|1325.6|1325.1|1325.5|1325|1326.7|1326.2|1324|1323.5|2530
1615392300000|2021-03-10 16:05:00|1324.9|1324.4|1323.8|1323.3|1326|1325.5|1323.8|1323.3|2713
1615392600000|2021-03-10 16:10:00|1323.9|1323.4|1326|1325.5|1326.6|1326.1|1323.5|1323|1918
1615392900000|2021-03-10 16:15:00|1326.1|1325.6|1324.4|1323.9|1326.5|1326|1323.8|1323.3|2077
1615393200000|2021-03-10 16:20:00|1324.5|1324|1324|1323.5|1325.1|1324.6|1323.5|1323|1151
1615393500000|2021-03-10 16:25:00|1324.1|1323.6|1324.5|1324|1325.7|1325.2|1324.1|1323.6|1661
1615393800000|2021-03-10 16:30:00|1324.7|1324.2|1325|1324.5|1325.9|1325.4|1324.1|1323.6|1284
1615394100000|2021-03-10 16:35:00|1324.9|1324.4|1325|1324.5|1325.1|1324.6|1323.5|1323|979
1615394400000|2021-03-10 16:40:00|1325.1|1324.6|1322.6|1322.1|1325.6|1325.1|1322|1321.5|1134
1615394700000|2021-03-10 16:45:00|1322.5|1322|1324.8|1324.3|1325.1|1324.6|1322.2|1321.7|781
1615395000000|2021-03-10 16:50:00|1324.9|1324.4|1327.6|1327.1|1327.6|1327.1|1324.9|1324.4|1000
1615395300000|2021-03-10 16:55:00|1327.7|1327.2|1327.1|1326.6|1328.4|1327.9|1326.7|1326.2|1581
1615395600000|2021-03-10 17:00:00|1327|1326.5|1327.1|1326.6|1327.8|1327.3|1326.3|1325.8|1021
1615395900000|2021-03-10 17:05:00|1326.9|1326.4|1325.9|1325.4|1327.3|1326.8|1325.9|1325.4|692
1615396200000|2021-03-10 17:10:00|1325.8|1325.3|1326.5|1326|1326.9|1326.4|1325.8|1325.3|1216
1615396500000|2021-03-10 17:15:00|1326.4|1325.9|1326.3|1325.8|1327.7|1327.2|1325.8|1325.3|672
1615396800000|2021-03-10 17:20:00|1326.2|1325.7|1326|1325.5|1326.4|1325.9|1325.5|1325|699
1615397100000|2021-03-10 17:25:00|1326.1|1325.6|1324.8|1324.3|1326.3|1325.8|1324.5|1324|1146
1615397400000|2021-03-10 17:30:00|1324.9|1324.4|1325.5|1325|1325.9|1325.4|1324.3|1323.8|672
1615397700000|2021-03-10 17:35:00|1325.7|1325.2|1324|1323.5|1325.8|1325.3|1323.7|1323.2|448
1615398000000|2021-03-10 17:40:00|1323.9|1323.4|1324.9|1324.4|1325.2|1324.7|1323.9|1323.4|719
1615398300000|2021-03-10 17:45:00|1325.1|1324.6|1326.1|1325.6|1327.3|1326.8|1325.1|1324.6|778
1615398600000|2021-03-10 17:50:00|1326.2|1325.7|1325.7|1325.2|1326.7|1326.2|1325.2|1324.7|856
1615398900000|2021-03-10 17:55:00|1325.6|1325.1|1326.3|1325.8|1326.7|1326.2|1324.9|1324.4|1400
1615399200000|2021-03-10 18:00:00|1326.4|1325.9|1325.5|1325|1326.5|1326|1321.1|1320.6|2616
1615399500000|2021-03-10 18:05:00|1325.3|1324.8|1328.4|1327.9|1328.4|1327.9|1323.4|1322.9|1381
1615399800000|2021-03-10 18:10:00|1328.5|1328|1327.8|1327.3|1329.4|1328.9|1326.9|1326.4|1790
1615400100000|2021-03-10 18:15:00|1327.9|1327.4|1326.1|1325.6|1328.1|1327.6|1324.6|1324.1|1172
1615400400000|2021-03-10 18:20:00|1325.7|1325.2|1326.5|1326|1327|1326.5|1325.7|1325.2|710
1615400700000|2021-03-10 18:25:00|1326.4|1325.9|1327.1|1326.6|1327.3|1326.8|1326.1|1325.6|932
1615401000000|2021-03-10 18:30:00|1327.2|1326.7|1325.5|1325|1327.6|1327.1|1324.8|1324.3|760
1615401300000|2021-03-10 18:35:00|1325.6|1325.1|1324.6|1324.1|1326.3|1325.8|1323.7|1323.2|682
1615401600000|2021-03-10 18:40:00|1324.7|1324.2|1324.4|1323.9|1326.2|1325.7|1324.2|1323.7|568
1615401900000|2021-03-10 18:45:00|1324.3|1323.8|1324.8|1324.3|1324.9|1324.4|1323|1322.5|578
1615402200000|2021-03-10 18:50:00|1324.9|1324.4|1325.1|1324.6|1325.6|1325.1|1323.8|1323.3|505
1615402500000|2021-03-10 18:55:00|1325|1324.5|1325.1|1324.6|1326.1|1325.6|1324.6|1324.1|353
1615402800000|2021-03-10 19:00:00|1324.9|1324.4|1325.5|1325|1325.7|1325.2|1323.9|1323.4|308
1615403100000|2021-03-10 19:05:00|1325.3|1324.8|1325|1324.5|1326.4|1325.9|1324.5|1324|515
1615403400000|2021-03-10 19:10:00|1325.2|1324.7|1327.1|1326.6|1327.1|1326.6|1324.9|1324.4|1087
1615403700000|2021-03-10 19:15:00|1327|1326.5|1327.6|1327.1|1328.1|1327.6|1326.8|1326.3|491
1615404000000|2021-03-10 19:20:00|1327.7|1327.2|1327.1|1326.6|1328|1327.5|1326.4|1325.9|340
1615404300000|2021-03-10 19:25:00|1327|1326.5|1328.3|1327.8|1328.3|1327.8|1326.8|1326.3|428
1615404600000|2021-03-10 19:30:00|1328.2|1327.7|1328|1327.5|1328.5|1328|1327.3|1326.8|1418
1615404900000|2021-03-10 19:35:00|1328.1|1327.6|1328.1|1327.6|1328.4|1327.9|1327.7|1327.2|957
1615405200000|2021-03-10 19:40:00|1328.2|1327.7|1327.8|1327.3|1328.3|1327.8|1327.7|1327.2|292
1615405500000|2021-03-10 19:45:00|1327.7|1327.2|1330.7|1330.2|1330.7|1330.2|1327.6|1327.1|647
1615405800000|2021-03-10 19:50:00|1330.8|1330.3|1329.4|1328.9|1330.8|1330.3|1329.4|1328.9|404
1615406100000|2021-03-10 19:55:00|1329.5|1329|1328.8|1328.3|1329.6|1329.1|1328.6|1328.1|564
1615406400000|2021-03-10 20:00:00|1329|1328.5|1327.9|1327.4|1329.8|1329.3|1327.7|1327.2|507
1615406700000|2021-03-10 20:05:00|1328.1|1327.6|1328.6|1328.1|1328.9|1328.4|1327.5|1327|244
1615407000000|2021-03-10 20:10:00|1328.5|1328|1327.3|1326.8|1328.7|1328.2|1327.2|1326.7|377
1615407300000|2021-03-10 20:15:00|1327.6|1327.1|1328.2|1327.7|1328.5|1328|1327.3|1326.8|736
1615407600000|2021-03-10 20:20:00|1328.3|1327.8|1328.2|1327.7|1328.6|1328.1|1327.9|1327.4|1151
1615407900000|2021-03-10 20:25:00|1328.1|1327.6|1327.8|1327.3|1328.8|1328.3|1327.6|1327.1|326
1615408200000|2021-03-10 20:30:00|1327.7|1327.2|1327.3|1326.8|1328|1327.5|1327.2|1326.7|456
1615408500000|2021-03-10 20:35:00|1327.4|1326.9|1327.4|1326.9|1327.9|1327.4|1327.3|1326.8|1442
1615408800000|2021-03-10 20:40:00|1327.3|1326.8|1327.1|1326.6|1328.3|1327.8|1327|1326.5|1984
1615409100000|2021-03-10 20:45:00|1327.2|1326.7|1328.8|1328.3|1328.8|1328.3|1326.9|1326.4|918
1615409400000|2021-03-10 20:50:00|1328.6|1328.1|1328.2|1327.7|1328.6|1328.1|1327.6|1327.1|1732
1615409700000|2021-03-10 20:55:00|1328.3|1327.8|1327.7|1327.2|1328.9|1328.4|1327.5|1327|7607
1615410000000|2021-03-10 21:00:00|1327.8|1326.8|1327.8|1326.8|1328.4|1327.4|1327.7|1326.7|869
1615410300000|2021-03-10 21:05:00|1327.6|1326.6|1328.4|1327.4|1328.4|1327.4|1327.6|1326.6|97
1615410600000|2021-03-10 21:10:00|1328.5|1327.5|1328.9|1327.9|1328.9|1327.9|1328.4|1327.4|58
1615410900000|2021-03-10 21:15:00|1329.3|1328.3|1329.2|1328.2|1329.4|1328.4|1329.2|1328.2|32
1615411200000|2021-03-10 21:20:00|1329.3|1328.3|1329.2|1328.2|1329.3|1328.3|1329.2|1328.2|29
1615411500000|2021-03-10 21:25:00|1330.2|1329.2|1328.6|1327.6|1330.3|1329.3|1328.2|1327.2|86
1615411800000|2021-03-10 21:30:00|1328.7|1327.7|1329|1328|1329|1328|1328.2|1327.2|23
1615412100000|2021-03-10 21:35:00|1329.1|1328.1|1329|1328|1329.3|1328.3|1328.8|1327.8|67
1615412400000|2021-03-10 21:40:00|1328.7|1327.7|1328.6|1327.6|1329.4|1328.4|1328.2|1327.2|35
1615413600000|2021-03-10 22:00:00|||||||||1
1615417200000|2021-03-10 23:00:00|1329.1|1327.1|1328.9|1326.9|1329.5|1327.5|1328.4|1326.4|0
1615417500000|2021-03-10 23:05:00|1329|1327|1328.8|1326.8|1329.1|1327.1|1328.6|1326.6|0
1615417800000|2021-03-10 23:10:00|1328.9|1326.9|1328.9|1326.9|1329.1|1327.1|1328.6|1326.6|0
1615418100000|2021-03-10 23:15:00|1328.8|1326.8|1328.6|1326.6|1329.1|1327.1|1328.5|1326.5|0
1615418400000|2021-03-10 23:20:00|1328.5|1326.5|1328.1|1326.1|1328.8|1326.8|1328|1326|0
1615418700000|2021-03-10 23:25:00|1328|1326|1328.1|1326.1|1328.3|1326.3|1328|1326|0
1615419000000|2021-03-10 23:30:00|1328.2|1326.2|1327.5|1325.5|1328.2|1326.2|1327.4|1325.4|0
1615419300000|2021-03-10 23:35:00|1327.6|1325.6|1327.7|1325.7|1327.9|1325.9|1327.4|1325.4|0
1615419600000|2021-03-10 23:40:00|1327.6|1325.6|1327.7|1325.7|1327.9|1325.9|1327.6|1325.6|0
1615419900000|2021-03-10 23:45:00|1327.8|1325.8|1327.4|1325.4|1327.8|1325.8|1327.4|1325.4|0
1615420200000|2021-03-10 23:50:00|1327.3|1325.3|1326.6|1324.6|1327.4|1325.4|1326.6|1324.6|0
1615420500000|2021-03-10 23:55:00|1326.7|1324.7|1326.6|1324.6|1326.9|1324.9|1326.6|1324.6|0
1615420800000|2021-03-11 00:00:00|1326.7|1324.7|1327|1325|1327.5|1325.5|1326.7|1324.7|0
1615421100000|2021-03-11 00:05:00|1327.1|1325.1|1327.3|1325.3|1327.3|1325.3|1326.6|1324.6|0
1615421400000|2021-03-11 00:10:00|1327.2|1325.2|1326.9|1324.9|1327.3|1325.3|1326.9|1324.9|0
1615421700000|2021-03-11 00:15:00|1326.8|1324.8|1326|1324|1326.9|1324.9|1325.8|1323.8|0
1615422000000|2021-03-11 00:20:00|1326.1|1324.1|1325.8|1323.8|1326.3|1324.3|1325.7|1323.7|0
1615422300000|2021-03-11 00:25:00|1325.7|1323.7|1325.9|1323.9|1326|1324|1325.6|1323.6|0
1615422600000|2021-03-11 00:30:00|1325.8|1323.8|1326|1324|1326|1324|1325.8|1323.8|0
1615422900000|2021-03-11 00:35:00|1326.1|1324.1|1326.4|1324.4|1326.6|1324.6|1325.9|1323.9|0
1615423200000|2021-03-11 00:40:00|1326.5|1324.5|1325.7|1323.7|1326.5|1324.5|1325.7|1323.7|0
1615423500000|2021-03-11 00:45:00|1325.8|1323.8|1326.1|1324.1|1326.2|1324.2|1325.7|1323.7|0
1615423800000|2021-03-11 00:50:00|1326|1324|1324.5|1322.5|1326|1324|1324.4|1322.4|0
1615424100000|2021-03-11 00:55:00|1324.4|1322.4|1325.3|1323.3|1325.4|1323.4|1324.4|1322.4|0
1615424400000|2021-03-11 01:00:00|1327.8|1326.8|1325.7|1324.7|1327.8|1326.8|1325.6|1324.6|63
1615424700000|2021-03-11 01:05:00|1325.5|1324.5|1329.3|1328.3|1329.3|1328.3|1325.5|1324.5|101
1615425000000|2021-03-11 01:10:00|1329.5|1328.5|1331.3|1330.3|1331.4|1330.4|1329.3|1328.3|63
1615425300000|2021-03-11 01:15:00|1331.6|1330.6|1332|1331|1332.2|1331.2|1330.2|1329.2|73
1615425600000|2021-03-11 01:20:00|1332.1|1331.1|1333.3|1332.3|1333.7|1332.7|1332.1|1331.1|32
1615425900000|2021-03-11 01:25:00|1334|1333|1335.1|1334.1|1335.1|1334.1|1334|1333|507
1615426200000|2021-03-11 01:30:00|1334.7|1333.7|1335.8|1334.8|1337|1336|1334.2|1333.2|172
1615426500000|2021-03-11 01:35:00|1336.6|1335.6|1338.7|1337.7|1339.4|1338.4|1336.6|1335.6|1036
1615426800000|2021-03-11 01:40:00|1339|1338|1339.4|1338.4|1340.3|1339.3|1338.9|1337.9|155
1615427100000|2021-03-11 01:45:00|1339.1|1338.1|1345.7|1344.7|1345.9|1344.9|1339.1|1338.1|167
1615427400000|2021-03-11 01:50:00|1346.1|1345.1|1346.6|1345.6|1346.8|1345.8|1345.9|1344.9|484
1615427700000|2021-03-11 01:55:00|1347.6|1346.6|1348.6|1347.6|1348.6|1347.6|1347.6|1346.6|118
1615428000000|2021-03-11 02:00:00|1348.9|1347.9|1349.6|1348.6|1349.8|1348.8|1348.8|1347.8|65
1615428300000|2021-03-11 02:05:00|1350.3|1349.3|1350.8|1349.8|1350.8|1349.8|1350.3|1349.3|5
1615428600000|2021-03-11 02:10:00|1350.7|1349.7|1349.7|1348.7|1350.7|1349.7|1349.6|1348.6|14
1615428900000|2021-03-11 02:15:00|1350.1|1349.1|1350.9|1349.9|1350.9|1349.9|1350|1349|727
1615429200000|2021-03-11 02:20:00|1351.2|1350.2|1351.3|1350.3|1352.5|1351.5|1351|1350|26
1615429500000|2021-03-11 02:25:00|1352.1|1351.1|1350.6|1349.6|1352.1|1351.1|1349.4|1348.4|15
1615429800000|2021-03-11 02:30:00|1351.2|1350.2|1352.5|1351.5|1352.5|1351.5|1351.2|1350.2|12
1615430100000|2021-03-11 02:35:00|1352.8|1351.8|1351.8|1350.8|1352.8|1351.8|1351.2|1350.2|20
1615430400000|2021-03-11 02:40:00|1352.5|1351.5|1352.7|1351.7|1352.7|1351.7|1352.5|1351.5|5
1615430700000|2021-03-11 02:45:00|1352.4|1351.4|1351.6|1350.6|1352.7|1351.7|1351.6|1350.6|57
1615431000000|2021-03-11 02:50:00|1352.5|1351.5|1352.3|1351.3|1352.5|1351.5|1352|1351|14
1615431300000|2021-03-11 02:55:00|1352.1|1351.1|1352.6|1351.6|1352.6|1351.6|1351.9|1350.9|16
1615431600000|2021-03-11 03:00:00|1352|1351|1352|1351|1352|1351|1352|1351|6
1615431900000|2021-03-11 03:05:00|1351.7|1350.7|1351.3|1350.3|1352.6|1351.6|1351.3|1350.3|37
1615432200000|2021-03-11 03:10:00|1350.9|1349.9|1351.1|1350.1|1351.1|1350.1|1349.8|1348.8|49
1615432500000|2021-03-11 03:15:00|1351.3|1350.3|1350.8|1349.8|1351.7|1350.7|1350.8|1349.8|14
1615432800000|2021-03-11 03:20:00|1351.1|1350.1|1351.1|1350.1|1351.3|1350.3|1350.8|1349.8|20
1615433100000|2021-03-11 03:25:00|1351|1350|1352.7|1351.7|1352.7|1351.7|1351|1350|27
1615433400000|2021-03-11 03:30:00|1352.6|1351.6|1351.8|1350.8|1352.6|1351.6|1351.7|1350.7|21
1615433700000|2021-03-11 03:35:00|1351.9|1350.9|1352|1351|1352.3|1351.3|1351.9|1350.9|12
1615434000000|2021-03-11 03:40:00|1351.1|1350.1|1351.7|1350.7|1351.7|1350.7|1351.1|1350.1|11
1615434300000|2021-03-11 03:45:00|1351.9|1350.9|1352.6|1351.6|1352.6|1351.6|1351.9|1350.9|8
1615434600000|2021-03-11 03:50:00|1352.5|1351.5|1352.9|1351.9|1352.9|1351.9|1352.5|1351.5|13
1615434900000|2021-03-11 03:55:00|1353.1|1352.1|1353.3|1352.3|1353.4|1352.4|1353.1|1352.1|76
1615435200000|2021-03-11 04:00:00|1353.4|1352.4|1353.3|1352.3|1353.4|1352.4|1353.3|1352.3|10
1615435500000|2021-03-11 04:05:00|1353.1|1352.1|1353.2|1352.2|1353.3|1352.3|1352.7|1351.7|92
1615435800000|2021-03-11 04:10:00|1353|1352|1352.3|1351.3|1353|1352|1352.3|1351.3|46
1615436100000|2021-03-11 04:15:00|1352.2|1351.2|1352.4|1351.4|1352.7|1351.7|1352.1|1351.1|75
1615436400000|2021-03-11 04:20:00|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.1|1351.1|60
1615436700000|2021-03-11 04:25:00|1352.7|1351.7|1352.5|1351.5|1352.9|1351.9|1352.3|1351.3|42
1615437000000|2021-03-11 04:30:00|1352.3|1351.3|1352.9|1351.9|1352.9|1351.9|1352.3|1351.3|52
1615437300000|2021-03-11 04:35:00|1353|1352|1353.2|1352.2|1353.2|1352.2|1353|1352|43
1615437600000|2021-03-11 04:40:00|1353.3|1352.3|1353.7|1352.7|1353.8|1352.8|1353.2|1352.2|69
1615437900000|2021-03-11 04:45:00|1353.8|1352.8|1352.9|1351.9|1353.9|1352.9|1352.9|1351.9|102
1615438200000|2021-03-11 04:50:00|1352.6|1351.6|1352.2|1351.2|1352.8|1351.8|1352.2|1351.2|47
1615438500000|2021-03-11 04:55:00|1352.1|1351.1|1352.8|1351.8|1352.8|1351.8|1352.1|1351.1|48
1615438800000|2021-03-11 05:00:00|1352.9|1351.9|1352.7|1351.7|1352.9|1351.9|1351.7|1350.7|85
1615439100000|2021-03-11 05:05:00|1352.5|1351.5|1353.5|1352.5|1353.5|1352.5|1352.5|1351.5|33
1615439400000|2021-03-11 05:10:00|1353.3|1352.3|1353.3|1352.3|1353.4|1352.4|1352.8|1351.8|68
1615439700000|2021-03-11 05:15:00|1353|1352|1353.6|1352.6|1353.6|1352.6|1352.8|1351.8|62
1615440000000|2021-03-11 05:20:00|1353.2|1352.2|1353|1352|1353.5|1352.5|1353|1352|32
1615440300000|2021-03-11 05:25:00|1352.9|1351.9|1351.9|1350.9|1353.1|1352.1|1351.9|1350.9|61
1615440600000|2021-03-11 05:30:00|1352.3|1351.3|1352.8|1351.8|1353|1352|1352.1|1351.1|42
1615440900000|2021-03-11 05:35:00|1352.6|1351.6|1352|1351|1352.7|1351.7|1351.6|1350.6|128
1615441200000|2021-03-11 05:40:00|1351.6|1350.6|1351.6|1350.6|1352.1|1351.1|1351.3|1350.3|36
1615441500000|2021-03-11 05:45:00|1351.5|1350.5|1350.6|1349.6|1351.5|1350.5|1350.5|1349.5|65
1615441800000|2021-03-11 05:50:00|1350.8|1349.8|1350.5|1349.5|1351.5|1350.5|1350.3|1349.3|60
1615442100000|2021-03-11 05:55:00|1350.2|1349.2|1350|1349|1350.7|1349.7|1350|1349|88
1615442400000|2021-03-11 06:00:00|1350.2|1349.2|1348.9|1347.9|1350.2|1349.2|1348.5|1347.5|41
1615442700000|2021-03-11 06:05:00|1349|1348|1349.2|1348.2|1349.6|1348.6|1348.6|1347.6|1530
1615443000000|2021-03-11 06:10:00|1349.4|1348.4|1346.2|1345.2|1349.5|1348.5|1346.2|1345.2|38
1615443300000|2021-03-11 06:15:00|1346.4|1345.4|1347.1|1346.1|1347.2|1346.2|1345.9|1344.9|37
1615443600000|2021-03-11 06:20:00|1347.9|1346.9|1348.7|1347.7|1348.8|1347.8|1347.9|1346.9|17
1615443900000|2021-03-11 06:25:00|1349|1348|1350.1|1349.1|1350.6|1349.6|1349|1348|33
1615444200000|2021-03-11 06:30:00|1350.3|1349.3|1350.4|1349.4|1350.6|1349.6|1349.5|1348.5|33
1615444500000|2021-03-11 06:35:00|1350.7|1349.7|1351.1|1350.1|1351.3|1350.3|1350.6|1349.6|216
1615444800000|2021-03-11 06:40:00|1351.3|1350.3|1351.4|1350.4|1351.7|1350.7|1351.2|1350.2|151
1615445100000|2021-03-11 06:45:00|1351.6|1350.6|1352.1|1351.1|1352.4|1351.4|1351.6|1350.6|103
1615445400000|2021-03-11 06:50:00|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|1351.4|1350.4|141
1615445700000|2021-03-11 06:55:00|1352|1351|1352.2|1351.2|1352.2|1351.2|1352|1351|133
1615446000000|2021-03-11 07:00:00|1352.5|1351.5|1352.5|1351.5|1352.6|1351.6|1351.2|1350.2|117
1615446300000|2021-03-11 07:05:00|1352.3|1351.3|1352.1|1351.1|1352.4|1351.4|1351.7|1350.7|192
1615446600000|2021-03-11 07:10:00|1352.4|1351.4|1353.8|1352.8|1354.2|1353.2|1352.4|1351.4|83
1615446900000|2021-03-11 07:15:00|1353.9|1352.9|1354|1353|1354.2|1353.2|1353.6|1352.6|230
1615447200000|2021-03-11 07:20:00|1354.1|1353.1|1354.4|1353.4|1354.7|1353.7|1353.8|1352.8|348
1615447500000|2021-03-11 07:25:00|1354.5|1353.5|1355.5|1354.5|1356.2|1355.2|1354.5|1353.5|101
1615447800000|2021-03-11 07:30:00|1355.4|1354.4|1355.5|1354.5|1356.2|1355.2|1355.1|1354.1|54
1615448100000|2021-03-11 07:35:00|1355.4|1354.4|1355.3|1354.3|1355.7|1354.7|1354.2|1353.2|71
1615448400000|2021-03-11 07:40:00|1355.4|1354.4|1355.8|1354.8|1355.8|1354.8|1355.2|1354.2|24
1615448700000|2021-03-11 07:45:00|1354.7|1353.7|1354.9|1353.9|1356|1355|1354.7|1353.7|99
1615449000000|2021-03-11 07:50:00|1355|1354|1355.9|1354.9|1355.9|1354.9|1355|1354|61
1615449300000|2021-03-11 07:55:00|1356|1355|1355.7|1354.7|1356.5|1355.5|1354.8|1353.8|187
1615449600000|2021-03-11 08:00:00|1355.8|1354.8|1355.9|1354.9|1356.1|1355.1|1354.8|1353.8|610
1615449900000|2021-03-11 08:05:00|1355.8|1354.8|1355.8|1354.8|1356.5|1355.5|1354.9|1353.9|1032
1615450200000|2021-03-11 08:10:00|1355.7|1354.7|1356.3|1355.3|1357.1|1356.1|1355.4|1354.4|958
1615450500000|2021-03-11 08:15:00|1356.2|1355.2|1357.6|1356.6|1358|1357|1356.2|1355.2|555
1615450800000|2021-03-11 08:20:00|1357.5|1356.5|1357.1|1356.1|1357.8|1356.8|1356.7|1355.7|447
1615451100000|2021-03-11 08:25:00|1356.9|1355.9|1357.9|1356.9|1358.8|1357.8|1356.9|1355.9|418
1615451400000|2021-03-11 08:30:00|1358|1357|1358.3|1357.3|1358.9|1357.9|1357.3|1356.3|357
1615451700000|2021-03-11 08:35:00|1358.4|1357.4|1358.5|1357.5|1358.9|1357.9|1357.3|1356.3|293
1615452000000|2021-03-11 08:40:00|1358.6|1357.6|1358.5|1357.5|1359.1|1358.1|1357.9|1356.9|362
1615452300000|2021-03-11 08:45:00|1358.7|1357.7|1359.3|1358.3|1359.3|1358.3|1358.4|1357.4|153
1615452600000|2021-03-11 08:50:00|1359.5|1358.5|1358.9|1357.9|1359.7|1358.7|1358.6|1357.6|166
1615452900000|2021-03-11 08:55:00|1358.7|1357.7|1359.4|1358.4|1359.4|1358.4|1358.3|1357.3|158
1615453200000|2021-03-11 09:00:00|1359.5|1358.5|1359.4|1358.4|1360.1|1359.1|1359.2|1358.2|180
1615453500000|2021-03-11 09:05:00|1359.5|1358.5|1360.2|1359.2|1360.2|1359.2|1359.1|1358.1|348
1615453800000|2021-03-11 09:10:00|1360.4|1359.4|1361.2|1360.2|1361.2|1360.2|1360.4|1359.4|912
1615454100000|2021-03-11 09:15:00|1361.3|1360.3|1361.9|1360.9|1362.2|1361.2|1360.5|1359.5|1196
1615454400000|2021-03-11 09:20:00|1361.8|1360.8|1361.3|1360.3|1361.8|1360.8|1360.8|1359.8|185
1615454700000|2021-03-11 09:25:00|1361.1|1360.1|1360.1|1359.1|1361.4|1360.4|1360.1|1359.1|1651
1615455000000|2021-03-11 09:30:00|1360.2|1359.2|1359.8|1358.8|1360.4|1359.4|1359.4|1358.4|1202
1615455300000|2021-03-11 09:35:00|1359.9|1358.9|1360.4|1359.4|1360.7|1359.7|1359.8|1358.8|5526
1615455600000|2021-03-11 09:40:00|1360.3|1359.3|1359.7|1358.7|1360.5|1359.5|1359.5|1358.5|193
1615455900000|2021-03-11 09:45:00|1359.8|1358.8|1359.6|1358.6|1360.3|1359.3|1359.5|1358.5|296
1615456200000|2021-03-11 09:50:00|1359.5|1358.5|1360.3|1359.3|1360.4|1359.4|1359.2|1358.2|650
1615456500000|2021-03-11 09:55:00|1360.4|1359.4|1360.9|1359.9|1360.9|1359.9|1359.8|1358.8|1335
1615456800000|2021-03-11 10:00:00|1360.7|1359.7|1360.5|1359.5|1360.9|1359.9|1360.2|1359.2|494
1615457100000|2021-03-11 10:05:00|1360.2|1359.2|1360.2|1359.2|1360.6|1359.6|1360.1|1359.1|169
1615457400000|2021-03-11 10:10:00|1360.1|1359.1|1359.1|1358.1|1360.2|1359.2|1359|1358|467
1615457700000|2021-03-11 10:15:00|1358.9|1357.9|1359.2|1358.2|1359.5|1358.5|1358.9|1357.9|1833
1615458000000|2021-03-11 10:20:00|1359.3|1358.3|1359.5|1358.5|1359.5|1358.5|1358.9|1357.9|259
1615458300000|2021-03-11 10:25:00|1359.6|1358.6|1359.9|1358.9|1360.1|1359.1|1359.1|1358.1|269
1615458600000|2021-03-11 10:30:00|1359.8|1358.8|1359.9|1358.9|1360.2|1359.2|1359.4|1358.4|545
1615458900000|2021-03-11 10:35:00|1359.7|1358.7|1360.6|1359.6|1360.6|1359.6|1359.6|1358.6|149
1615459200000|2021-03-11 10:40:00|1360.5|1359.5|1360.8|1359.8|1361.4|1360.4|1360.5|1359.5|175
1615459500000|2021-03-11 10:45:00|1360.7|1359.7|1360.6|1359.6|1360.8|1359.8|1360.2|1359.2|601
1615459800000|2021-03-11 10:50:00|1360.7|1359.7|1360.8|1359.8|1361.3|1360.3|1360.6|1359.6|149
1615460100000|2021-03-11 10:55:00|1361|1360|1360.8|1359.8|1361.2|1360.2|1360.4|1359.4|187
1615460400000|2021-03-11 11:00:00|1360.7|1359.7|1359.9|1358.9|1361|1360|1359.9|1358.9|159
1615460700000|2021-03-11 11:05:00|1359.7|1358.7|1359.8|1358.8|1360.5|1359.5|1359.7|1358.7|173
1615461000000|2021-03-11 11:10:00|1359.9|1358.9|1360.3|1359.3|1361.1|1360.1|1359.8|1358.8|336
1615461300000|2021-03-11 11:15:00|1360.2|1359.2|1360.3|1359.3|1360.3|1359.3|1359.6|1358.6|145
1615461600000|2021-03-11 11:20:00|1360.4|1359.4|1359.2|1358.2|1360.4|1359.4|1359.2|1358.2|168
1615461900000|2021-03-11 11:25:00|1359.1|1358.1|1358.7|1357.7|1359.6|1358.6|1358.4|1357.4|1841
1615462200000|2021-03-11 11:30:00|1358.6|1357.6|1359.1|1358.1|1359.4|1358.4|1358.3|1357.3|1309
1615462500000|2021-03-11 11:35:00|1359|1358|1359.3|1358.3|1359.3|1358.3|1358.4|1357.4|3732
1615462800000|2021-03-11 11:40:00|1359.4|1358.4|1359|1358|1359.6|1358.6|1358.6|1357.6|1243
1615463100000|2021-03-11 11:45:00|1359.1|1358.1|1360|1359|1360.1|1359.1|1358.8|1357.8|1126
1615463400000|2021-03-11 11:50:00|1359.9|1358.9|1360|1359|1360.4|1359.4|1359.7|1358.7|187
1615463700000|2021-03-11 11:55:00|1360.1|1359.1|1360.2|1359.2|1360.3|1359.3|1359.4|1358.4|387
1615464000000|2021-03-11 12:00:00|1360|1359|1359.2|1358.2|1360.4|1359.4|1359.1|1358.1|253
1615464300000|2021-03-11 12:05:00|1359.3|1358.3|1359|1358|1359.5|1358.5|1358.5|1357.5|411
1615464600000|2021-03-11 12:10:00|1358.9|1357.9|1359|1358|1359.4|1358.4|1358.9|1357.9|164
1615464900000|2021-03-11 12:15:00|1359.1|1358.1|1358.8|1357.8|1359.2|1358.2|1358.6|1357.6|189
1615465200000|2021-03-11 12:20:00|1358.9|1357.9|1359.2|1358.2|1359.6|1358.6|1358.9|1357.9|1684
1615465500000|2021-03-11 12:25:00|1359.3|1358.3|1359.4|1358.4|1359.6|1358.6|1359.2|1358.2|80
1615465800000|2021-03-11 12:30:00|1359.5|1358.5|1358.7|1357.7|1359.6|1358.6|1358.6|1357.6|97
1615466100000|2021-03-11 12:35:00|1358.6|1357.6|1358.5|1357.5|1358.9|1357.9|1358.3|1357.3|406
1615466400000|2021-03-11 12:40:00|1358.3|1357.3|1358.7|1357.7|1359|1358|1358.3|1357.3|222
1615466700000|2021-03-11 12:45:00|1358.9|1357.9|1362.1|1361.1|1362.1|1361.1|1358.9|1357.9|1057
1615467000000|2021-03-11 12:50:00|1362.2|1361.2|1361|1360|1362.4|1361.4|1361|1360|3914
1615467300000|2021-03-11 12:55:00|1361.1|1360.1|1362.3|1361.3|1362.6|1361.6|1361.1|1360.1|390
1615467600000|2021-03-11 13:00:00|1362.4|1361.4|1362.7|1361.7|1364.3|1363.3|1362.3|1361.3|584
1615467900000|2021-03-11 13:05:00|1362.6|1361.6|1362.4|1361.4|1362.9|1361.9|1361.9|1360.9|580
1615468200000|2021-03-11 13:10:00|1362.5|1361.5|1362.8|1361.8|1363.5|1362.5|1362.4|1361.4|306
1615468500000|2021-03-11 13:15:00|1362.7|1361.7|1363.4|1362.4|1363.7|1362.7|1362.6|1361.6|608
1615468800000|2021-03-11 13:20:00|1363.3|1362.3|1361.2|1360.2|1363.3|1362.3|1361.1|1360.1|5929
1615469100000|2021-03-11 13:25:00|1361.1|1360.1|1361.5|1360.5|1361.6|1360.6|1360.6|1359.6|738
1615469400000|2021-03-11 13:30:00|1361.7|1360.7|1360.5|1359.5|1361.7|1360.7|1359.9|1358.9|1549
1615469700000|2021-03-11 13:35:00|1360.7|1359.7|1359|1358|1361.4|1360.4|1358.8|1357.8|696
1615470000000|2021-03-11 13:40:00|1359.1|1358.1|1360.1|1359.1|1360.9|1359.9|1359.1|1358.1|369
1615470300000|2021-03-11 13:45:00|1360|1359|1359.4|1358.4|1360|1359|1358|1357|5645
1615470600000|2021-03-11 13:50:00|1359.3|1358.3|1359.6|1358.6|1360.2|1359.2|1358.7|1357.7|1013
1615470900000|2021-03-11 13:55:00|1359.5|1358.5|1360|1359|1360.3|1359.3|1359.2|1358.2|853
1615471200000|2021-03-11 14:00:00|1360.1|1359.1|1360.5|1359.5|1360.8|1359.8|1359.2|1358.2|425
1615471500000|2021-03-11 14:05:00|1360.6|1359.6|1360.1|1359.1|1360.9|1359.9|1359.4|1358.4|301
1615471800000|2021-03-11 14:10:00|1360.3|1359.3|1359.6|1358.6|1360.3|1359.3|1359.3|1358.3|168
1615472100000|2021-03-11 14:15:00|1359.5|1358.5|1360.4|1359.4|1360.6|1359.6|1359.5|1358.5|247
1615472400000|2021-03-11 14:20:00|1360.5|1359.5|1359.7|1358.7|1360.7|1359.7|1359.3|1358.3|417
1615472700000|2021-03-11 14:25:00|1359.6|1358.6|1358.4|1357.4|1359.8|1358.8|1358|1357|1137
1615473000000|2021-03-11 14:30:00|1358.2|1357.7|1358.8|1358.3|1359.8|1359.3|1357.2|1356.7|5526
1615473300000|2021-03-11 14:35:00|1358.7|1358.2|1357.2|1356.7|1359.2|1358.7|1356.3|1355.8|1991
1615473600000|2021-03-11 14:40:00|1357.3|1356.8|1354.7|1354.2|1358.3|1357.8|1354.5|1354|3683
1615473900000|2021-03-11 14:45:00|1354.8|1354.3|1355.2|1354.7|1356.3|1355.8|1354.1|1353.6|1801
1615474200000|2021-03-11 14:50:00|1355.3|1354.8|1355.8|1355.3|1356.6|1356.1|1354.8|1354.3|1612
1615474500000|2021-03-11 14:55:00|1356|1355.5|1356.8|1356.3|1356.8|1356.3|1355.2|1354.7|1711
1615474800000|2021-03-11 15:00:00|1356.9|1356.4|1359.5|1359|1360.1|1359.6|1356.9|1356.4|4442
1615475100000|2021-03-11 15:05:00|1359.6|1359.1|1356.8|1356.3|1359.7|1359.2|1356.1|1355.6|4333
1615475400000|2021-03-11 15:10:00|1356.9|1356.4|1356.1|1355.6|1358.3|1357.8|1355.9|1355.4|1220
1615475700000|2021-03-11 15:15:00|1356.2|1355.7|1354|1353.5|1357.1|1356.6|1352.7|1352.2|2195
1615476000000|2021-03-11 15:20:00|1353.9|1353.4|1356.1|1355.6|1356.3|1355.8|1353.5|1353|2322
1615476300000|2021-03-11 15:25:00|1356.2|1355.7|1357.3|1356.8|1358|1357.5|1356.1|1355.6|1157
1615476600000|2021-03-11 15:30:00|1357.2|1356.7|1360.3|1359.8|1360.3|1359.8|1357.2|1356.7|2709
1615476900000|2021-03-11 15:35:00|1360.4|1359.9|1360.1|1359.6|1360.9|1360.4|1359.6|1359.1|7729
1615477200000|2021-03-11 15:40:00|1360.2|1359.7|1361.2|1360.7|1361.3|1360.8|1360.2|1359.7|1328
1615477500000|2021-03-11 15:45:00|1361.1|1360.6|1362.7|1362.2|1362.7|1362.2|1360.5|1360|1480
1615477800000|2021-03-11 15:50:00|1362.8|1362.3|1363.4|1362.9|1363.9|1363.4|1362.7|1362.2|1737
1615478100000|2021-03-11 15:55:00|1363.5|1363|1365.1|1364.6|1365.4|1364.9|1362.9|1362.4|2094
1615478400000|2021-03-11 16:00:00|1364.9|1364.4|1364.9|1364.4|1365.7|1365.2|1364.7|1364.2|1806
1615478700000|2021-03-11 16:05:00|1364.8|1364.3|1364.7|1364.2|1365.3|1364.8|1364.3|1363.8|1983
1615479000000|2021-03-11 16:10:00|1364.8|1364.3|1365.7|1365.2|1365.8|1365.3|1364.8|1364.3|1360
1615479300000|2021-03-11 16:15:00|1365.8|1365.3|1365.3|1364.8|1365.8|1365.3|1364.6|1364.1|12608
1615479600000|2021-03-11 16:20:00|1365.2|1364.7|1365.7|1365.2|1366.1|1365.6|1364.8|1364.3|1152
1615479900000|2021-03-11 16:25:00|1365.8|1365.3|1365.4|1364.9|1366|1365.5|1365.3|1364.8|592
1615480200000|2021-03-11 16:30:00|1365.5|1365|1365.8|1365.3|1365.9|1365.4|1364.6|1364.1|4847
1615480500000|2021-03-11 16:35:00|1365.9|1365.4|1365.6|1365.1|1366.6|1366.1|1365.6|1365.1|1301
1615480800000|2021-03-11 16:40:00|1365.7|1365.2|1366.8|1366.3|1366.9|1366.4|1365.7|1365.2|1726
1615481100000|2021-03-11 16:45:00|1366.9|1366.4|1367.6|1367.1|1367.6|1367.1|1366.5|1366|2006
1615481400000|2021-03-11 16:50:00|1367.7|1367.2|1367.6|1367.1|1368.8|1368.3|1367.2|1366.7|1749
1615481700000|2021-03-11 16:55:00|1367.5|1367|1365.9|1365.4|1367.5|1367|1365.9|1365.4|789
1615482000000|2021-03-11 17:00:00|1366|1365.5|1366|1365.5|1366.3|1365.8|1365|1364.5|821
1615482300000|2021-03-11 17:05:00|1366.1|1365.6|1367.3|1366.8|1367.5|1367|1366.1|1365.6|712
1615482600000|2021-03-11 17:10:00|1367.4|1366.9|1367.8|1367.3|1368|1367.5|1367.4|1366.9|687
1615482900000|2021-03-11 17:15:00|1367.9|1367.4|1367.6|1367.1|1368.1|1367.6|1367.2|1366.7|1970
1615483200000|2021-03-11 17:20:00|1367.5|1367|1367.9|1367.4|1368.1|1367.6|1367.2|1366.7|697
1615483500000|2021-03-11 17:25:00|1367.8|1367.3|1368|1367.5|1368|1367.5|1367.3|1366.8|561
1615483800000|2021-03-11 17:30:00|1368.1|1367.6|1367.1|1366.6|1368.3|1367.8|1366.6|1366.1|654
1615484100000|2021-03-11 17:35:00|1367.2|1366.7|1367.7|1367.2|1367.9|1367.4|1366.9|1366.4|785
1615484400000|2021-03-11 17:40:00|1367.6|1367.1|1366.6|1366.1|1367.7|1367.2|1366.5|1366|1640
1615484700000|2021-03-11 17:45:00|1366.7|1366.2|1368|1367.5|1368|1367.5|1366.3|1365.8|647
1615485000000|2021-03-11 17:50:00|1367.9|1367.4|1366.4|1365.9|1367.9|1367.4|1366.3|1365.8|769
1615485300000|2021-03-11 17:55:00|1366.5|1366|1367.8|1367.3|1368.3|1367.8|1366.4|1365.9|853
1615485600000|2021-03-11 18:00:00|1367.7|1367.2|1370.3|1369.8|1370.4|1369.9|1367.6|1367.1|1119
1615485900000|2021-03-11 18:05:00|1370.2|1369.7|1370|1369.5|1371.3|1370.8|1369.9|1369.4|783
1615486200000|2021-03-11 18:10:00|1369.9|1369.4|1369.4|1368.9|1370.8|1370.3|1369.4|1368.9|2472
1615486500000|2021-03-11 18:15:00|1369.3|1368.8|1369.4|1368.9|1370.5|1370|1369.3|1368.8|834
1615486800000|2021-03-11 18:20:00|1369.5|1369|1369.6|1369.1|1370.1|1369.6|1369.2|1368.7|503
1615487100000|2021-03-11 18:25:00|1369.5|1369|1369.5|1369|1369.8|1369.3|1368.7|1368.2|1744
1615487400000|2021-03-11 18:30:00|1369.7|1369.2|1368.4|1367.9|1370|1369.5|1368.2|1367.7|620
1615487700000|2021-03-11 18:35:00|1368.3|1367.8|1368.8|1368.3|1369.5|1369|1368.2|1367.7|481
1615488000000|2021-03-11 18:40:00|1368.9|1368.4|1368.1|1367.6|1369.2|1368.7|1367.8|1367.3|534
1615488300000|2021-03-11 18:45:00|1368.2|1367.7|1367.9|1367.4|1368.4|1367.9|1367.6|1367.1|522
1615488600000|2021-03-11 18:50:00|1368|1367.5|1368.3|1367.8|1368.7|1368.2|1367.6|1367.1|549
1615488900000|2021-03-11 18:55:00|1368.4|1367.9|1367.2|1366.7|1368.4|1367.9|1366.5|1366|1060
1615489200000|2021-03-11 19:00:00|1367.4|1366.9|1368.6|1368.1|1368.7|1368.2|1367.4|1366.9|830
1615489500000|2021-03-11 19:05:00|1368.7|1368.2|1368.2|1367.7|1369.1|1368.6|1367.7|1367.2|1955
1615489800000|2021-03-11 19:10:00|1368.1|1367.6|1367.9|1367.4|1368.7|1368.2|1367.7|1367.2|592
1615490100000|2021-03-11 19:15:00|1368|1367.5|1368.8|1368.3|1368.8|1368.3|1367.6|1367.1|680
1615490400000|2021-03-11 19:20:00|1368.9|1368.4|1369.2|1368.7|1369.4|1368.9|1368.7|1368.2|614
1615490700000|2021-03-11 19:25:00|1369.1|1368.6|1369|1368.5|1369.1|1368.6|1368.8|1368.3|598
1615491000000|2021-03-11 19:30:00|1368.9|1368.4|1369|1368.5|1369.3|1368.8|1368.7|1368.2|641
1615491300000|2021-03-11 19:35:00|1368.9|1368.4|1367.7|1367.2|1368.9|1368.4|1367|1366.5|1313
1615491600000|2021-03-11 19:40:00|1367.8|1367.3|1367.8|1367.3|1368.5|1368|1367.5|1367|939
1615491900000|2021-03-11 19:45:00|1367.9|1367.4|1367|1366.5|1368|1367.5|1366.9|1366.4|711
1615492200000|2021-03-11 19:50:00|1366.8|1366.3|1366.9|1366.4|1367.2|1366.7|1366.4|1365.9|836
1615492500000|2021-03-11 19:55:00|1367|1366.5|1366.9|1366.4|1367|1366.5|1366.5|1366|680
1615492800000|2021-03-11 20:00:00|1366.8|1366.3|1366.6|1366.1|1366.8|1366.3|1366|1365.5|758
1615493100000|2021-03-11 20:05:00|1366.5|1366|1366.4|1365.9|1367|1366.5|1365.7|1365.2|868
1615493400000|2021-03-11 20:10:00|1366.3|1365.8|1366.3|1365.8|1366.4|1365.9|1365.9|1365.4|814
1615493700000|2021-03-11 20:15:00|1366.4|1365.9|1367.5|1367|1367.7|1367.2|1366.4|1365.9|434
1615494000000|2021-03-11 20:20:00|1367.4|1366.9|1368.7|1368.2|1368.7|1368.2|1367.3|1366.8|510
1615494300000|2021-03-11 20:25:00|1368.6|1368.1|1369.9|1369.4|1370.1|1369.6|1368.1|1367.6|1365
1615494600000|2021-03-11 20:30:00|1369.8|1369.3|1368.9|1368.4|1369.8|1369.3|1368.4|1367.9|1112
1615494900000|2021-03-11 20:35:00|1368.7|1368.2|1369.5|1369|1369.5|1369|1368.4|1367.9|865
1615495200000|2021-03-11 20:40:00|1369.4|1368.9|1369.1|1368.6|1369.5|1369|1368.8|1368.3|591
1615495500000|2021-03-11 20:45:00|1369.2|1368.7|1369.2|1368.7|1369.7|1369.2|1369.1|1368.6|2116
1615495800000|2021-03-11 20:50:00|1369.4|1368.9|1369.8|1369.3|1370.2|1369.7|1368.7|1368.2|7486
1615496100000|2021-03-11 20:55:00|1369.7|1369.2|1370.8|1370.3|1371.1|1370.6|1368.6|1368.1|14418
1615496400000|2021-03-11 21:00:00|1370.7|1370.2|1369.8|1368.8|1371.3|1370.3|1369.1|1368.1|1108
1615496700000|2021-03-11 21:05:00|1369.9|1368.9|1370.8|1369.8|1370.9|1369.9|1369.9|1368.9|69
1615497000000|2021-03-11 21:10:00|1370.5|1369.5|1369.7|1368.7|1370.5|1369.5|1369.7|1368.7|95
1615497300000|2021-03-11 21:15:00|1369.6|1368.6|1369.9|1368.9|1369.9|1368.9|1369.6|1368.6|2421
1615497900000|2021-03-11 21:25:00|1371.8|1370.8|1370.9|1369.9|1371.8|1370.8|1370.9|1369.9|36
1615498200000|2021-03-11 21:30:00|1371.1|1370.1|1370.4|1369.4|1371.1|1370.1|1370.4|1369.4|11
1615498800000|2021-03-11 21:40:00|1370.3|1369.3|1370.3|1369.3|1370.3|1369.3|1370.3|1369.3|5
1615499100000|2021-03-11 21:45:00|1370.6|1369.6|1370.6|1369.6|1370.6|1369.6|1370.6|1369.6|1
1615499700000|2021-03-11 21:55:00|1371.2|1370.2|1371.2|1370.2|1371.2|1370.2|1371.2|1370.2|33
1615500600000|2021-03-11 22:10:00|||||||||9
1615503600000|2021-03-11 23:00:00|1371.7|1369.7|1372.3|1370.3|1372.5|1370.5|1371.4|1369.4|0
1615503900000|2021-03-11 23:05:00|1372.4|1370.4|1372.4|1370.4|1372.4|1370.4|1372.2|1370.2|0
1615504200000|2021-03-11 23:10:00|1372.3|1370.3|1373.5|1371.5|1373.5|1371.5|1372.3|1370.3|0
1615504500000|2021-03-11 23:15:00|1373.6|1371.6|1373.4|1371.4|1373.7|1371.7|1373.4|1371.4|0
1615504800000|2021-03-11 23:20:00|1373.5|1371.5|1373.8|1371.8|1373.9|1371.9|1373.4|1371.4|0
1615505100000|2021-03-11 23:25:00|1373.9|1371.9|1374.1|1372.1|1374.1|1372.1|1373.8|1371.8|0
1615505400000|2021-03-11 23:30:00|1374|1372|1374.8|1372.8|1374.8|1372.8|1374|1372|0
1615505700000|2021-03-11 23:35:00|1374.7|1372.7|1374.6|1372.6|1374.8|1372.8|1374.5|1372.5|0
1615506000000|2021-03-11 23:40:00|1374.7|1372.7|1374.4|1372.4|1374.8|1372.8|1374.4|1372.4|0
1615506300000|2021-03-11 23:45:00|1374.5|1372.5|1374.2|1372.2|1374.6|1372.6|1374.2|1372.2|0
1615506600000|2021-03-11 23:50:00|1374.1|1372.1|1374|1372|1374.3|1372.3|1373.7|1371.7|0
1615506900000|2021-03-11 23:55:00|1373.9|1371.9|1373.3|1371.3|1374.2|1372.2|1373.3|1371.3|0
1615507200000|2021-03-12 00:00:00|1373.4|1371.4|1374.5|1372.5|1374.5|1372.5|1373.1|1371.1|0
1615507500000|2021-03-12 00:05:00|1374.6|1372.6|1375.1|1373.1|1375.3|1373.3|1374.4|1372.4|0
1615507800000|2021-03-12 00:10:00|1375|1373|1374.7|1372.7|1375.2|1373.2|1374.4|1372.4|0
1615508100000|2021-03-12 00:15:00|1374.6|1372.6|1375|1373|1375.6|1373.6|1374.6|1372.6|0
1615508400000|2021-03-12 00:20:00|1374.9|1372.9|1374.2|1372.2|1375.1|1373.1|1374.2|1372.2|0
1615508700000|2021-03-12 00:25:00|1374.1|1372.1|1374.6|1372.6|1374.9|1372.9|1373.9|1371.9|0
1615509000000|2021-03-12 00:30:00|1374.5|1372.5|1374.3|1372.3|1374.5|1372.5|1374.1|1372.1|0
1615509300000|2021-03-12 00:35:00|1374.4|1372.4|1375|1373|1375.2|1373.2|1374.3|1372.3|0
1615509600000|2021-03-12 00:40:00|1375.1|1373.1|1375.6|1373.6|1375.6|1373.6|1375.1|1373.1|0
1615509900000|2021-03-12 00:45:00|1375.7|1373.7|1375.4|1373.4|1375.7|1373.7|1374.9|1372.9|0
1615510200000|2021-03-12 00:50:00|1375.3|1373.3|1375.2|1373.2|1375.4|1373.4|1374.9|1372.9|0
1615510500000|2021-03-12 00:55:00|1375.1|1373.1|1374.7|1372.7|1375.2|1373.2|1374.7|1372.7|0
1615510800000|2021-03-12 01:00:00|1374.6|1372.6|1373.6|1372.6|1375|1373.9|1372.9|1371.9|57
1615511100000|2021-03-12 01:05:00|1373.5|1372.5|1375.8|1374.8|1376|1375|1373.5|1372.5|78
1615511400000|2021-03-12 01:10:00|1375.9|1374.9|1373.9|1372.9|1376.3|1375.3|1373.9|1372.9|680
1615511700000|2021-03-12 01:15:00|1373.5|1372.5|1372.6|1371.6|1374.9|1373.9|1372.6|1371.6|63
1615512000000|2021-03-12 01:20:00|1373.2|1372.2|1372.3|1371.3|1373.7|1372.7|1372.1|1371.1|49
1615512300000|2021-03-12 01:25:00|1372.6|1371.6|1373.3|1372.3|1373.5|1372.5|1372|1371|61
1615512600000|2021-03-12 01:30:00|1373.4|1372.4|1373.4|1372.4|1374|1373|1372.1|1371.1|61
1615512900000|2021-03-12 01:35:00|1373.8|1372.8|1372.6|1371.6|1374.4|1373.4|1372.6|1371.6|75
1615513200000|2021-03-12 01:40:00|1371.7|1370.7|1371.3|1370.3|1372|1371|1371.3|1370.3|95
1615513500000|2021-03-12 01:45:00|1371.2|1370.2|1371|1370|1371.2|1370.2|1369.8|1368.8|38
1615513800000|2021-03-12 01:50:00|1371.3|1370.3|1369|1368|1371.3|1370.3|1369|1368|62
1615514100000|2021-03-12 01:55:00|1368.6|1367.6|1367.7|1366.7|1369|1368|1367.7|1366.7|117
1615514400000|2021-03-12 02:00:00|1367.1|1366.1|1365.6|1364.6|1367.5|1366.5|1365.6|1364.6|41
1615514700000|2021-03-12 02:05:00|1365.5|1364.5|1364.8|1363.8|1365.9|1364.9|1364|1363|43
1615515000000|2021-03-12 02:10:00|1364.4|1363.4|1366.5|1365.5|1366.5|1365.5|1364.1|1363.1|9
1615515300000|2021-03-12 02:15:00|1367.3|1366.3|1367.6|1366.6|1367.6|1366.6|1367.3|1366.3|21
1615515600000|2021-03-12 02:20:00|1366.8|1365.8|1364.6|1363.6|1366.8|1365.8|1364.2|1363.2|6
1615515900000|2021-03-12 02:25:00|1363|1362|1360.8|1359.8|1363.1|1362.1|1360.8|1359.8|47
1615516200000|2021-03-12 02:30:00|1360.5|1359.5|1361.5|1360.5|1361.5|1360.5|1360.1|1359.1|37
1615516500000|2021-03-12 02:35:00|1361.6|1360.6|1361.6|1360.6|1362.9|1361.9|1361.6|1360.6|11
1615516800000|2021-03-12 02:40:00|1361.9|1360.9|1360.7|1359.7|1362.4|1361.4|1360.7|1359.7|9
1615517100000|2021-03-12 02:45:00|1360.2|1359.2|1360.2|1359.2|1360.3|1359.3|1359.5|1358.5|14
1615517400000|2021-03-12 02:50:00|1359.8|1358.8|1359.3|1358.3|1359.8|1358.8|1358.5|1357.5|19
1615517700000|2021-03-12 02:55:00|1359.2|1358.2|1361.8|1360.8|1361.8|1360.8|1359.2|1358.2|70
1615518000000|2021-03-12 03:00:00|1361.2|1360.2|1361.5|1360.5|1362.4|1361.4|1361.2|1360.2|18
1615518300000|2021-03-12 03:05:00|1361.7|1360.7|1361.4|1360.4|1361.9|1360.9|1361.2|1360.2|12
1615518600000|2021-03-12 03:10:00|1361.1|1360.1|1361.7|1360.7|1361.7|1360.7|1361.1|1360.1|2
1615518900000|2021-03-12 03:15:00|1362.2|1361.2|1361.4|1360.4|1362.2|1361.2|1361.4|1360.4|11
1615519200000|2021-03-12 03:20:00|1361.8|1360.8|1364.6|1363.6|1364.6|1363.6|1361.8|1360.8|22
1615519500000|2021-03-12 03:25:00|1364.5|1363.5|1365|1364|1365.5|1364.5|1364.5|1363.5|13
1615519800000|2021-03-12 03:30:00|1365.4|1364.4|1363.7|1362.7|1365.4|1364.4|1363.7|1362.7|6
1615520100000|2021-03-12 03:35:00|1363.8|1362.8|1364.5|1363.5|1364.6|1363.6|1363.8|1362.8|11
1615520400000|2021-03-12 03:40:00|1364.8|1363.8|1365.3|1364.3|1365.3|1364.3|1364.7|1363.7|9
1615520700000|2021-03-12 03:45:00|1365|1364|1365.3|1364.3|1365.4|1364.4|1364.9|1363.9|48
1615521000000|2021-03-12 03:50:00|1365.5|1364.5|1365.7|1364.7|1365.7|1364.7|1365.4|1364.4|8
1615521300000|2021-03-12 03:55:00|1365.6|1364.6|1365.3|1364.3|1365.6|1364.6|1365.2|1364.2|10
1615521600000|2021-03-12 04:00:00|1365.7|1364.7|1365.8|1364.8|1366.1|1365.1|1365.6|1364.6|39
1615522200000|2021-03-12 04:10:00|1365.7|1364.7|1365.8|1364.8|1365.8|1364.8|1365.3|1364.3|5
1615522500000|2021-03-12 04:15:00|1365.5|1364.5|1365.1|1364.1|1365.5|1364.5|1365.1|1364.1|5
1615522800000|2021-03-12 04:20:00|1365|1364|1364.7|1363.7|1365|1364|1364.7|1363.7|8
1615523100000|2021-03-12 04:25:00|1365.1|1364.1|1365.5|1364.5|1365.5|1364.5|1365.1|1364.1|12
1615523400000|2021-03-12 04:30:00|||||||||2
1615524300000|2021-03-12 04:45:00|1365.9|1364.9|1365.6|1364.6|1365.9|1364.9|1365.6|1364.6|5
1615524600000|2021-03-12 04:50:00|1365.9|1364.9|1366.1|1365.1|1366.1|1365.1|1365.9|1364.9|20
1615524900000|2021-03-12 04:55:00|1366.3|1365.3|1366.3|1365.3|1366.3|1365.3|1366.3|1365.3|2
1615525200000|2021-03-12 05:00:00|1366.7|1365.7|1368.2|1367.2|1368.5|1367.5|1366.7|1365.7|51
1615525500000|2021-03-12 05:05:00|1368.3|1367.3|1366|1365|1368.3|1367.3|1366|1365|35
1615525800000|2021-03-12 05:10:00|1365.9|1364.9|1365.5|1364.5|1365.9|1364.9|1364.9|1363.9|32
1615526100000|2021-03-12 05:15:00|1365.4|1364.4|1365.9|1364.9|1365.9|1364.9|1365.2|1364.2|457
1615526400000|2021-03-12 05:20:00|1365.7|1364.7|1365.6|1364.6|1365.7|1364.7|1364.9|1363.9|25
1615526700000|2021-03-12 05:25:00|1365.8|1364.8|1364.7|1363.7|1365.9|1364.9|1364.7|1363.7|113
1615527000000|2021-03-12 05:30:00|1365.2|1364.2|1364|1363|1365.2|1364.2|1363.7|1362.7|19
1615527300000|2021-03-12 05:35:00|1364.1|1363.1|1364|1363|1364.2|1363.2|1363.9|1362.9|14
1615527600000|2021-03-12 05:40:00|1364.2|1363.2|1363.5|1362.5|1364.2|1363.2|1363.3|1362.3|9
1615527900000|2021-03-12 05:45:00|1363.9|1362.9|1364.1|1363.1|1364.2|1363.2|1363.5|1362.5|19
1615528200000|2021-03-12 05:50:00|1364.3|1363.3|1363.7|1362.7|1364.5|1363.5|1363.7|1362.7|7
1615528500000|2021-03-12 05:55:00|1363.2|1362.2|1363.8|1362.8|1363.8|1362.8|1363.2|1362.2|5
1615528800000|2021-03-12 06:00:00|1364.3|1363.3|1364.2|1363.2|1364.6|1363.6|1364.2|1363.2|15
1615529100000|2021-03-12 06:05:00|1365.1|1364.1|1364.9|1363.9|1365.1|1364.1|1364.9|1363.9|4
1615529400000|2021-03-12 06:10:00|1364.6|1363.6|1362.2|1361.2|1364.6|1363.6|1362.2|1361.2|78
1615529700000|2021-03-12 06:15:00|1362.4|1361.4|1360.3|1359.3|1362.4|1361.4|1360.3|1359.3|118
1615530000000|2021-03-12 06:20:00|1360|1359|1359.3|1358.3|1360|1359|1358.8|1357.8|86
1615530300000|2021-03-12 06:25:00|1359.1|1358.1|1359|1358|1359.2|1358.2|1359|1358|14
1615530600000|2021-03-12 06:30:00|1358.8|1357.8|1359.8|1358.8|1359.8|1358.8|1357.8|1356.8|1222
1615530900000|2021-03-12 06:35:00|1359.6|1358.6|1358.8|1357.8|1359.6|1358.6|1358.2|1357.2|2124
1615531200000|2021-03-12 06:40:00|1358.9|1357.9|1359.1|1358.1|1359.2|1358.2|1358.7|1357.7|604
1615531500000|2021-03-12 06:45:00|1359|1358|1359.1|1358.1|1359.5|1358.5|1358.9|1357.9|489
1615531800000|2021-03-12 06:50:00|1359|1358|1359.1|1358.1|1359.5|1358.5|1358.7|1357.7|90
1615532100000|2021-03-12 06:55:00|1359|1358|1359.5|1358.5|1359.6|1358.6|1358.9|1357.9|46
1615532400000|2021-03-12 07:00:00|1359.4|1358.4|1358.5|1357.5|1359.4|1358.4|1357.9|1356.9|301
1615532700000|2021-03-12 07:05:00|1358.4|1357.4|1356.4|1355.4|1358.6|1357.6|1356.4|1355.4|144
1615533000000|2021-03-12 07:10:00|1356.5|1355.5|1354|1353|1356.5|1355.5|1354|1353|141
1615533300000|2021-03-12 07:15:00|1354.1|1353.1|1353.1|1352.1|1354.3|1353.3|1352.9|1351.9|114
1615533600000|2021-03-12 07:20:00|1353|1352|1352|1351|1353|1352|1351.8|1350.8|173
1615533900000|2021-03-12 07:25:00|1351.9|1350.9|1348.7|1347.7|1351.9|1350.9|1348.7|1347.7|170
1615534200000|2021-03-12 07:30:00|1348.8|1347.8|1349.5|1348.5|1350|1349|1348.7|1347.7|114
1615534500000|2021-03-12 07:35:00|1349.6|1348.6|1347|1346|1350.3|1349.3|1346.8|1345.8|252
1615534800000|2021-03-12 07:40:00|1347.1|1346.1|1347|1346|1348.8|1347.8|1346.9|1345.9|340
1615535100000|2021-03-12 07:45:00|1346.9|1345.9|1347.1|1346.1|1348.8|1347.8|1345.7|1344.7|759
1615535400000|2021-03-12 07:50:00|1347.2|1346.2|1348.2|1347.2|1348.7|1347.7|1345.8|1344.8|423
1615535700000|2021-03-12 07:55:00|1348.3|1347.3|1347.4|1346.4|1348.7|1347.7|1347.2|1346.2|670
1615536000000|2021-03-12 08:00:00|1347.2|1346.2|1344.8|1343.8|1348.4|1347.4|1344.8|1343.8|1075
1615536300000|2021-03-12 08:05:00|1344.9|1343.9|1345.3|1344.3|1345.6|1344.6|1343.4|1342.4|777
1615536600000|2021-03-12 08:10:00|1345.4|1344.4|1343.8|1342.8|1345.4|1344.4|1342.6|1341.6|594
1615536900000|2021-03-12 08:15:00|1343.9|1342.9|1344.1|1343.1|1345|1344|1343.2|1342.2|643
1615537200000|2021-03-12 08:20:00|1344.2|1343.2|1345.2|1344.2|1345.8|1344.8|1344.2|1343.2|1175
1615537500000|2021-03-12 08:25:00|1345.1|1344.1|1345.7|1344.7|1346|1345|1344.3|1343.3|348
1615537800000|2021-03-12 08:30:00|1345.8|1344.8|1343.2|1342.2|1345.8|1344.8|1343.2|1342.2|472
1615538100000|2021-03-12 08:35:00|1343.3|1342.3|1341.8|1340.8|1344.2|1343.2|1341.8|1340.8|461
1615538400000|2021-03-12 08:40:00|1341.9|1340.9|1342.2|1341.2|1342.4|1341.4|1341.1|1340.1|475
1615538700000|2021-03-12 08:45:00|1342.1|1341.1|1340.4|1339.4|1343|1342|1340.4|1339.4|548
1615539000000|2021-03-12 08:50:00|1340.7|1339.7|1340.9|1339.9|1341.1|1340.1|1340|1339|597
1615539300000|2021-03-12 08:55:00|1341|1340|1340.4|1339.4|1341.5|1340.5|1340|1339|527
1615539600000|2021-03-12 09:00:00|1340|1339|1340.5|1339.5|1341.1|1340.1|1339.2|1338.2|415
1615539900000|2021-03-12 09:05:00|1340.2|1339.2|1341.6|1340.6|1341.7|1340.7|1340.2|1339.2|201
1615540200000|2021-03-12 09:10:00|1341.5|1340.5|1340.5|1339.5|1341.7|1340.7|1340.5|1339.5|351
1615540500000|2021-03-12 09:15:00|1340.6|1339.6|1339.7|1338.7|1340.9|1339.9|1338.8|1337.8|666
1615540800000|2021-03-12 09:20:00|1339.6|1338.6|1338.1|1337.1|1339.9|1338.9|1337.8|1336.8|433
1615541100000|2021-03-12 09:25:00|1338.2|1337.2|1339|1338|1339.4|1338.4|1338.2|1337.2|159
1615541400000|2021-03-12 09:30:00|1339.1|1338.1|1340.2|1339.2|1340.5|1339.5|1339|1338|169
1615541700000|2021-03-12 09:35:00|1340.1|1339.1|1340|1339|1340.4|1339.4|1339.8|1338.8|74
1615542000000|2021-03-12 09:40:00|1340.2|1339.2|1339.5|1338.5|1340.2|1339.2|1338.9|1337.9|339
1615542300000|2021-03-12 09:45:00|1339.3|1338.3|1339.2|1338.2|1340.1|1339.1|1339.2|1338.2|94
1615542600000|2021-03-12 09:50:00|1339.4|1338.4|1338.7|1337.7|1339.4|1338.4|1338|1337|282
1615542900000|2021-03-12 09:55:00|1338.4|1337.4|1338.9|1337.9|1339.2|1338.2|1338.1|1337.1|110
1615543200000|2021-03-12 10:00:00|1339.1|1338.1|1337.8|1336.8|1339.2|1338.2|1337.7|1336.7|262
1615543500000|2021-03-12 10:05:00|1337.6|1336.6|1338.2|1337.2|1338.4|1337.4|1337.1|1336.1|457
1615543800000|2021-03-12 10:10:00|1338|1337|1337.4|1336.4|1338.3|1337.3|1336.8|1335.8|541
1615544100000|2021-03-12 10:15:00|1337.5|1336.5|1336.8|1335.8|1337.5|1336.5|1336.8|1335.8|353
1615544400000|2021-03-12 10:20:00|1336.7|1335.7|1337.5|1336.5|1337.7|1336.7|1336.6|1335.6|559
1615544700000|2021-03-12 10:25:00|1337.7|1336.7|1338.5|1337.5|1338.6|1337.6|1337.3|1336.3|618
1615545000000|2021-03-12 10:30:00|1338.6|1337.6|1340.3|1339.3|1340.3|1339.3|1338.5|1337.5|208
1615545300000|2021-03-12 10:35:00|1340.2|1339.2|1340.6|1339.6|1340.9|1339.9|1340.1|1339.1|338
1615545600000|2021-03-12 10:40:00|1340.3|1339.3|1341.2|1340.2|1341.2|1340.2|1340.1|1339.1|350
1615545900000|2021-03-12 10:45:00|1341.1|1340.1|1341.1|1340.1|1341.5|1340.5|1340.9|1339.9|280
1615546200000|2021-03-12 10:50:00|1341.2|1340.2|1340.1|1339.1|1341.4|1340.4|1339.8|1338.8|1250
1615546500000|2021-03-12 10:55:00|1340.2|1339.2|1340.1|1339.1|1340.9|1339.9|1340.1|1339.1|241
1615546800000|2021-03-12 11:00:00|1340.3|1339.3|1339.5|1338.5|1340.3|1339.3|1338.7|1337.7|1707
1615547100000|2021-03-12 11:05:00|1339.4|1338.4|1339.9|1338.9|1340|1339|1338.7|1337.7|514
1615547400000|2021-03-12 11:10:00|1339.7|1338.7|1340.1|1339.1|1340.5|1339.5|1339.5|1338.5|133
1615547700000|2021-03-12 11:15:00|1340.3|1339.3|1339.9|1338.9|1340.4|1339.4|1339.3|1338.3|370
1615548000000|2021-03-12 11:20:00|1340|1339|1339.1|1338.1|1340|1339|1339|1338|109
1615548300000|2021-03-12 11:25:00|1339|1338|1338.6|1337.6|1339.5|1338.5|1338.4|1337.4|194
1615548600000|2021-03-12 11:30:00|1338.5|1337.5|1339.4|1338.4|1339.5|1338.5|1338.4|1337.4|261
1615548900000|2021-03-12 11:35:00|1339.3|1338.3|1340.2|1339.2|1340.2|1339.2|1339|1338|182
1615549200000|2021-03-12 11:40:00|1340.5|1339.5|1339.3|1338.3|1340.5|1339.5|1338.9|1337.9|156
1615549500000|2021-03-12 11:45:00|1339.1|1338.1|1339|1338|1339.1|1338.1|1338.3|1337.3|108
1615549800000|2021-03-12 11:50:00|1338.9|1337.9|1339.5|1338.5|1339.5|1338.5|1338.4|1337.4|228
1615550100000|2021-03-12 11:55:00|1339.4|1338.4|1338.6|1337.6|1339.5|1338.5|1338.1|1337.1|2592
1615550400000|2021-03-12 12:00:00|1338.8|1337.8|1341|1340|1341|1340|1338.6|1337.6|527
1615550700000|2021-03-12 12:05:00|1341.1|1340.1|1342.3|1341.3|1342.4|1341.4|1341|1340|362
1615551000000|2021-03-12 12:10:00|1342.2|1341.2|1342|1341|1342.2|1341.2|1341.6|1340.6|268
1615551300000|2021-03-12 12:15:00|1342.1|1341.1|1342.3|1341.3|1343|1342|1342.1|1341.1|345
1615551600000|2021-03-12 12:20:00|1342.4|1341.4|1342.1|1341.1|1342.7|1341.7|1342|1341|285
1615551900000|2021-03-12 12:25:00|1342.3|1341.3|1342.3|1341.3|1342.5|1341.5|1342.1|1341.1|1301
1615552200000|2021-03-12 12:30:00|1342.1|1341.1|1342.2|1341.2|1342.5|1341.5|1342.1|1341.1|115
1615552500000|2021-03-12 12:35:00|1342.3|1341.3|1342.2|1341.2|1342.4|1341.4|1341.6|1340.6|266
1615552800000|2021-03-12 12:40:00|1342|1341|1343|1342|1343.1|1342.1|1342|1341|340
1615553100000|2021-03-12 12:45:00|1342.9|1341.9|1344.5|1343.5|1344.8|1343.8|1342.9|1341.9|1556
1615553400000|2021-03-12 12:50:00|1344.7|1343.7|1344.9|1343.9|1345.1|1344.1|1344.4|1343.4|1497
1615553700000|2021-03-12 12:55:00|1345|1344|1345.8|1344.8|1345.8|1344.8|1344.9|1343.9|250
1615554000000|2021-03-12 13:00:00|1345.9|1344.9|1346.4|1345.4|1346.5|1345.5|1345.3|1344.3|3188
1615554300000|2021-03-12 13:05:00|1346.6|1345.6|1344.3|1343.3|1346.6|1345.6|1344.3|1343.3|2372
1615554600000|2021-03-12 13:10:00|1344.4|1343.4|1344.3|1343.3|1344.5|1343.5|1343.9|1342.9|3373
1615554900000|2021-03-12 13:15:00|1344.4|1343.4|1345|1344|1345.2|1344.2|1344.1|1343.1|130
1615555200000|2021-03-12 13:20:00|1344.9|1343.9|1344.9|1343.9|1346.2|1345.2|1344.8|1343.8|818
1615555500000|2021-03-12 13:25:00|1344.7|1343.7|1345.1|1344.1|1345.6|1344.6|1344.5|1343.5|85
1615555800000|2021-03-12 13:30:00|1345|1344|1345.3|1344.3|1346.2|1345.2|1345|1344|219
1615556100000|2021-03-12 13:35:00|1345.4|1344.4|1345.9|1344.9|1345.9|1344.9|1344.8|1343.8|328
1615556400000|2021-03-12 13:40:00|1346|1345|1344.6|1343.6|1346.2|1345.2|1344.6|1343.6|5107
1615556700000|2021-03-12 13:45:00|1344.7|1343.7|1343.5|1342.5|1345|1344|1343.4|1342.4|2022
1615557000000|2021-03-12 13:50:00|1343.3|1342.3|1343.7|1342.7|1343.7|1342.7|1342|1341|944
1615557300000|2021-03-12 13:55:00|1343.8|1342.8|1342.5|1341.5|1344.1|1343.1|1342.5|1341.5|411
1615557600000|2021-03-12 14:00:00|1342.3|1341.3|1341.8|1340.8|1343.4|1342.4|1341.5|1340.5|1258
1615557900000|2021-03-12 14:05:00|1341.9|1340.9|1342.8|1341.8|1343.1|1342.1|1341.8|1340.8|369
1615558200000|2021-03-12 14:10:00|1342.9|1341.9|1340.8|1339.8|1342.9|1341.9|1340.6|1339.6|1466
1615558500000|2021-03-12 14:15:00|1340.9|1339.9|1340.7|1339.7|1341.4|1340.4|1340.5|1339.5|1088
1615558800000|2021-03-12 14:20:00|1340.9|1339.9|1341.5|1340.5|1341.7|1340.7|1340.6|1339.6|7295
1615559100000|2021-03-12 14:25:00|1341.6|1340.6|1341.9|1340.9|1342|1341|1341.1|1340.1|708
1615559400000|2021-03-12 14:30:00|1341.6|1341.1|1341.1|1340.6|1342.2|1341.7|1339.4|1338.9|6993
1615559700000|2021-03-12 14:35:00|1341|1340.5|1338.4|1337.9|1341.4|1340.9|1337.8|1337.3|10102
1615560000000|2021-03-12 14:40:00|1338.2|1337.7|1341.7|1341.2|1341.8|1341.3|1337.7|1337.2|2523
1615560300000|2021-03-12 14:45:00|1341.6|1341.1|1342.3|1341.8|1342.5|1342|1340.3|1339.8|4475
1615560600000|2021-03-12 14:50:00|1342.2|1341.7|1343.7|1343.2|1344.1|1343.6|1342.2|1341.7|4638
1615560900000|2021-03-12 14:55:00|1343.6|1343.1|1344.6|1344.1|1344.6|1344.1|1343|1342.5|1113
1615561200000|2021-03-12 15:00:00|1344.5|1344|1343.9|1343.4|1344.6|1344.1|1342|1341.5|1823
1615561500000|2021-03-12 15:05:00|1344|1343.5|1343.2|1342.7|1344.6|1344.1|1343|1342.5|2986
1615561800000|2021-03-12 15:10:00|1343.1|1342.6|1341.2|1340.7|1343.3|1342.8|1341.1|1340.6|1875
1615562100000|2021-03-12 15:15:00|1341.1|1340.6|1340|1339.5|1342.1|1341.6|1339.9|1339.4|1104
1615562400000|2021-03-12 15:20:00|1339.8|1339.3|1338.2|1337.7|1340.5|1340|1337.9|1337.4|1860
1615562700000|2021-03-12 15:25:00|1338.1|1337.6|1336.2|1335.7|1338.2|1337.7|1335.2|1334.7|2439
1615563000000|2021-03-12 15:30:00|1336.1|1335.6|1338.3|1337.8|1339.3|1338.8|1335.1|1334.6|4726
1615563300000|2021-03-12 15:35:00|1338.5|1338|1338.4|1337.9|1338.7|1338.2|1337.3|1336.8|2115
1615563600000|2021-03-12 15:40:00|1338.5|1338|1339.6|1339.1|1339.9|1339.4|1338.4|1337.9|9400
1615563900000|2021-03-12 15:45:00|1339.5|1339|1340.3|1339.8|1340.7|1340.2|1338.7|1338.2|6744
1615564200000|2021-03-12 15:50:00|1340.2|1339.7|1338.5|1338|1340.4|1339.9|1337.3|1336.8|2219
1615564500000|2021-03-12 15:55:00|1338.4|1337.9|1339.1|1338.6|1339.7|1339.2|1338.2|1337.7|6043
1615564800000|2021-03-12 16:00:00|1338.9|1338.4|1338.2|1337.7|1340|1339.5|1337.5|1337|2334
1615565100000|2021-03-12 16:05:00|1338|1337.5|1340.1|1339.6|1340.3|1339.8|1338|1337.5|4672
1615565400000|2021-03-12 16:10:00|1340.2|1339.7|1339.5|1339|1340.8|1340.3|1339.5|1339|5933
1615565700000|2021-03-12 16:15:00|1339.6|1339.1|1339.5|1339|1340.5|1340|1339.4|1338.9|1976
1615566000000|2021-03-12 16:20:00|1339.6|1339.1|1340.5|1340|1340.8|1340.3|1339.5|1339|939
1615566300000|2021-03-12 16:25:00|1340.7|1340.2|1341.4|1340.9|1341.7|1341.2|1340.6|1340.1|1681
1615566600000|2021-03-12 16:30:00|1341.5|1341|1341.5|1341|1342.3|1341.8|1341.4|1340.9|2676
1615566900000|2021-03-12 16:35:00|1341.6|1341.1|1341.9|1341.4|1342.9|1342.4|1340.4|1339.9|2744
1615567200000|2021-03-12 16:40:00|1342.1|1341.6|1343.1|1342.6|1343.7|1343.2|1341.5|1341|1760
1615567500000|2021-03-12 16:45:00|1343.2|1342.7|1343.4|1342.9|1344.2|1343.7|1343.1|1342.6|4089
1615567800000|2021-03-12 16:50:00|1343.3|1342.8|1344.2|1343.7|1345.2|1344.7|1343.1|1342.6|2176
1615568100000|2021-03-12 16:55:00|1344.3|1343.8|1342.9|1342.4|1344.4|1343.9|1342.8|1342.3|1060
1615568400000|2021-03-12 17:00:00|1343.1|1342.6|1341.9|1341.4|1343.5|1343|1341.7|1341.2|1468
1615568700000|2021-03-12 17:05:00|1341.8|1341.3|1342.4|1341.9|1342.9|1342.4|1341.8|1341.3|843
1615569000000|2021-03-12 17:10:00|1342.5|1342|1342.9|1342.4|1342.9|1342.4|1342.1|1341.6|720
1615569300000|2021-03-12 17:15:00|1342.8|1342.3|1342.9|1342.4|1343.4|1342.9|1342.7|1342.2|939
1615569600000|2021-03-12 17:20:00|1343|1342.5|1342.5|1342|1343.2|1342.7|1342.5|1342|872
1615569900000|2021-03-12 17:25:00|1342.6|1342.1|1343|1342.5|1343|1342.5|1342.3|1341.8|935
1615570200000|2021-03-12 17:30:00|1342.9|1342.4|1344.4|1343.9|1344.4|1343.9|1342.9|1342.4|853
1615570500000|2021-03-12 17:35:00|1344.3|1343.8|1343.9|1343.4|1344.6|1344.1|1343.6|1343.1|708
1615570800000|2021-03-12 17:40:00|1344|1343.5|1342.4|1341.9|1344.2|1343.7|1342|1341.5|1242
1615571100000|2021-03-12 17:45:00|1342.5|1342|1342.4|1341.9|1343.1|1342.6|1342.3|1341.8|3660
1615571400000|2021-03-12 17:50:00|1342.3|1341.8|1341.3|1340.8|1342.4|1341.9|1341|1340.5|7691
1615571700000|2021-03-12 17:55:00|1341.2|1340.7|1340.4|1339.9|1341.4|1340.9|1340.4|1339.9|999
1615572000000|2021-03-12 18:00:00|1340.5|1340|1340.1|1339.6|1340.6|1340.1|1339.6|1339.1|653
1615572300000|2021-03-12 18:05:00|1340.2|1339.7|1340.6|1340.1|1341|1340.5|1340.1|1339.6|761
1615572600000|2021-03-12 18:10:00|1340.5|1340|1340.7|1340.2|1341.3|1340.8|1340.1|1339.6|728
1615572900000|2021-03-12 18:15:00|1340.8|1340.3|1340.3|1339.8|1340.9|1340.4|1340|1339.5|1514
1615573200000|2021-03-12 18:20:00|1340.4|1339.9|1340.3|1339.8|1341.1|1340.6|1340.2|1339.7|1048
1615573500000|2021-03-12 18:25:00|1340.2|1339.7|1341|1340.5|1341|1340.5|1340.2|1339.7|2039
1615573800000|2021-03-12 18:30:00|1341.1|1340.6|1341|1340.5|1341.3|1340.8|1340.7|1340.2|1583
1615574100000|2021-03-12 18:35:00|1340.9|1340.4|1340.9|1340.4|1341|1340.5|1340.3|1339.8|1118
1615574400000|2021-03-12 18:40:00|1340.8|1340.3|1341.1|1340.6|1341.1|1340.6|1340.5|1340|1497
1615574700000|2021-03-12 18:45:00|1341|1340.5|1340|1339.5|1341|1340.5|1339.7|1339.2|961
1615575000000|2021-03-12 18:50:00|1340.1|1339.6|1341|1340.5|1341.5|1341|1340.1|1339.6|921
1615575300000|2021-03-12 18:55:00|1340.9|1340.4|1340.9|1340.4|1341.2|1340.7|1340.8|1340.3|1224
1615575600000|2021-03-12 19:00:00|1341|1340.5|1340.8|1340.3|1341.8|1341.3|1340.7|1340.2|779
1615575900000|2021-03-12 19:05:00|1340.9|1340.4|1341.3|1340.8|1341.5|1341|1340.8|1340.3|1240
1615576200000|2021-03-12 19:10:00|1341.2|1340.7|1341.4|1340.9|1341.6|1341.1|1341.1|1340.6|673
1615576500000|2021-03-12 19:15:00|1341.3|1340.8|1341.4|1340.9|1341.5|1341|1341|1340.5|1022
1615576800000|2021-03-12 19:20:00|1341.3|1340.8|1341.3|1340.8|1341.5|1341|1340.8|1340.3|4876
1615577100000|2021-03-12 19:25:00|1341.2|1340.7|1341.7|1341.2|1341.8|1341.3|1341|1340.5|1688
1615577400000|2021-03-12 19:30:00|1341.8|1341.3|1342|1341.5|1342.1|1341.6|1341.5|1341|687
1615577700000|2021-03-12 19:35:00|1342.1|1341.6|1342.2|1341.7|1342.4|1341.9|1341.9|1341.4|3308
1615578000000|2021-03-12 19:40:00|1342.3|1341.8|1343.2|1342.7|1343.2|1342.7|1342.2|1341.7|1066
1615578300000|2021-03-12 19:45:00|1343.1|1342.6|1342.6|1342.1|1343.2|1342.7|1342.4|1341.9|913
1615578600000|2021-03-12 19:50:00|1342.7|1342.2|1342.8|1342.3|1343.5|1343|1342.3|1341.8|1557
1615578900000|2021-03-12 19:55:00|1342.7|1342.2|1342.2|1341.7|1342.7|1342.2|1342.2|1341.7|1309
1615579200000|2021-03-12 20:00:00|1342.3|1341.8|1341.3|1340.8|1342.4|1341.9|1341.3|1340.8|903
1615579500000|2021-03-12 20:05:00|1341.4|1340.9|1341.5|1341|1341.7|1341.2|1341.2|1340.7|2352
1615579800000|2021-03-12 20:10:00|1341.4|1340.9|1341.2|1340.7|1341.5|1341|1340.8|1340.3|1165
1615580100000|2021-03-12 20:15:00|1341.3|1340.8|1341.9|1341.4|1342|1341.5|1341.3|1340.8|2503
1615580400000|2021-03-12 20:20:00|1341.8|1341.3|1342.4|1341.9|1342.4|1341.9|1341.7|1341.2|2072
1615580700000|2021-03-12 20:25:00|1342.5|1342|1341.9|1341.4|1342.5|1342|1341.9|1341.4|621
1615581000000|2021-03-12 20:30:00|1342.1|1341.6|1342.6|1342.1|1342.6|1342.1|1341.9|1341.4|904
1615581300000|2021-03-12 20:35:00|1342.5|1342|1344.1|1343.6|1344.2|1343.7|1342.5|1342|875
1615581600000|2021-03-12 20:40:00|1344|1343.5|1344|1343.5|1344.6|1344.1|1344|1343.5|1094
1615581900000|2021-03-12 20:45:00|1344.1|1343.6|1344|1343.5|1344.3|1343.8|1343.6|1343.1|1333
1615582200000|2021-03-12 20:50:00|1343.9|1343.4|1343.1|1342.6|1344|1343.5|1343.1|1342.6|1698
1615582500000|2021-03-12 20:55:00|1343.2|1342.7|1344.8|1344.3|1345.1|1344.6|1343.2|1342.7|13631
1615759200000|2021-03-14 22:00:00|1347|1345|1349.6|1348.6|1349.6|1348.6|1346.9|1344.9|0
1615759500000|2021-03-14 22:05:00|1348.8|1347.8|1346.3|1345.3|1348.8|1347.8|1346.3|1345.3|25
1615760700000|2021-03-14 22:25:00|||||||||4
1615763100000|2021-03-14 23:05:00|1350.5|1349.5|1351.7|1350.7|1351.7|1350.7|1350.5|1349.5|11
1615765500000|2021-03-14 23:45:00|1347.4|1346.4|1347.5|1346.5|1347.5|1346.5|1347.4|1346.4|30
1615766100000|2021-03-14 23:55:00|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|1347.7|1346.7|6
1615766400000|2021-03-15 00:00:00|1346.7|1345.7|1346.7|1345.7|1346.7|1345.7|1346.7|1345.7|3
1615766700000|2021-03-15 00:05:00|1346.3|1345.3|1346.1|1345.1|1346.3|1345.3|1346.1|1345.1|10
1615767300000|2021-03-15 00:15:00|1346.7|1345.7|1346.5|1345.5|1346.7|1345.7|1346.5|1345.5|2
1615767900000|2021-03-15 00:25:00|1347.4|1346.4|1347.4|1346.4|1347.4|1346.4|1347.4|1346.4|6
1615768200000|2021-03-15 00:30:00|1347.2|1346.2|1349.4|1348.4|1349.4|1348.4|1347.2|1346.2|13
1615768500000|2021-03-15 00:35:00|1348.8|1347.8|1348.8|1347.8|1348.8|1347.8|1348.8|1347.8|4
1615769100000|2021-03-15 00:45:00|1347.9|1346.9|1347.7|1346.7|1347.9|1346.9|1347.6|1346.6|19
1615769400000|2021-03-15 00:50:00|1347|1346|1347.1|1346.1|1347.1|1346.1|1346.7|1345.7|8
1615769700000|2021-03-15 00:55:00|||||||||29
1615770000000|2021-03-15 01:00:00|1347.8|1346.8|1348.8|1347.8|1348.8|1347.8|1347.8|1346.8|10
1615770300000|2021-03-15 01:05:00|1350.6|1349.6|1351|1350|1351|1350|1349.8|1348.8|46
1615770600000|2021-03-15 01:10:00|1352|1351|1352.2|1351.2|1352.2|1351.2|1352|1351|11
1615770900000|2021-03-15 01:15:00|1352.5|1351.5|1355.2|1354.2|1355.2|1354.2|1352.5|1351.5|70
1615771200000|2021-03-15 01:20:00|1354.7|1353.7|1352.7|1351.7|1354.7|1353.7|1352.7|1351.7|54
1615771500000|2021-03-15 01:25:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|2
1615771800000|2021-03-15 01:30:00|1352.2|1351.2|1349.2|1348.2|1352.2|1351.2|1347.8|1346.8|23
1615772100000|2021-03-15 01:35:00|1347.4|1346.4|1346.4|1345.4|1347.4|1346.4|1346.4|1345.4|7
1615772400000|2021-03-15 01:40:00|1345.6|1344.6|1345.8|1344.8|1345.8|1344.8|1344.8|1343.8|14
1615772700000|2021-03-15 01:45:00|1349.8|1348.8|1348.3|1347.3|1349.8|1348.8|1347.3|1346.3|11
1615773000000|2021-03-15 01:50:00|1350.1|1349.1|1349.8|1348.8|1350.1|1349.1|1348.6|1347.6|4
1615773300000|2021-03-15 01:55:00|1350|1349|1351.6|1350.6|1351.6|1350.6|1349.4|1348.4|12
1615773600000|2021-03-15 02:00:00|1352.7|1351.7|1353.9|1352.9|1354|1353|1351.7|1350.7|13
1615773900000|2021-03-15 02:05:00|1355|1354|1354.3|1353.3|1355.2|1354.2|1354.3|1353.3|14
1615774200000|2021-03-15 02:10:00|1354.4|1353.4|1353.6|1352.6|1354.4|1353.4|1353.4|1352.4|7
1615774500000|2021-03-15 02:15:00|1354.2|1353.2|1351.2|1350.2|1354.2|1353.2|1351.2|1350.2|5
1615774800000|2021-03-15 02:20:00|1350.1|1349.1|1351.6|1350.6|1351.8|1350.8|1350.1|1349.1|14
1615775100000|2021-03-15 02:25:00|1351.3|1350.3|1350.1|1349.1|1351.3|1350.3|1349.5|1348.5|16
1615775400000|2021-03-15 02:30:00|1349.9|1348.9|1349.9|1348.9|1350.1|1349.1|1349.6|1348.6|10
1615775700000|2021-03-15 02:35:00|1350.2|1349.2|1347.6|1346.6|1350.2|1349.2|1347.6|1346.6|68
1615776300000|2021-03-15 02:45:00|1346.5|1345.5|1346|1345|1346.6|1345.6|1346|1345|25
1615776600000|2021-03-15 02:50:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1
1615776900000|2021-03-15 02:55:00|1344.5|1343.5|1344.1|1343.1|1344.5|1343.5|1344.1|1343.1|11
1615777500000|2021-03-15 03:05:00|1347|1346|1345.1|1344.1|1347|1346|1345.1|1344.1|2
1615777800000|2021-03-15 03:10:00|1343.8|1342.8|1344.2|1343.2|1344.2|1343.2|1343.8|1342.8|5
1615778100000|2021-03-15 03:15:00|1343.6|1342.6|1343|1342|1343.6|1342.6|1343|1342|3
1615778400000|2021-03-15 03:20:00|1342.8|1341.8|1342.7|1341.7|1342.8|1341.8|1341.6|1340.6|14
1615778700000|2021-03-15 03:25:00|1343.1|1342.1|1343.4|1342.4|1343.4|1342.4|1343.1|1342.1|96
1615779300000|2021-03-15 03:35:00|1342.1|1341.1|1343.4|1342.4|1343.4|1342.4|1342|1341|4
1615779600000|2021-03-15 03:40:00|1343.9|1342.9|1344|1343|1344.6|1343.6|1343.9|1342.9|15
1615779900000|2021-03-15 03:45:00|1343.3|1342.3|1343.6|1342.6|1343.8|1342.8|1343.3|1342.3|10
1615780200000|2021-03-15 03:50:00|1342.7|1341.7|1342.2|1341.2|1342.7|1341.7|1342.2|1341.2|175
1615780800000|2021-03-15 04:00:00|1342.9|1341.9|1341.8|1340.8|1342.9|1341.9|1341.8|1340.8|7
1615781100000|2021-03-15 04:05:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|6
1615781700000|2021-03-15 04:15:00|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1
1615782000000|2021-03-15 04:20:00|1340.5|1339.5|1341.6|1340.6|1341.6|1340.6|1340.5|1339.5|2
1615782300000|2021-03-15 04:25:00|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1
1615782900000|2021-03-15 04:35:00|1340.6|1339.6|1340.8|1339.8|1340.8|1339.8|1340.6|1339.6|65
1615783200000|2021-03-15 04:40:00|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1
1615783500000|2021-03-15 04:45:00|1342.3|1341.3|1342.7|1341.7|1342.7|1341.7|1342.3|1341.3|4
1615783800000|2021-03-15 04:50:00|1342.8|1341.8|1343.3|1342.3|1343.7|1342.7|1342.8|1341.8|65
1615784100000|2021-03-15 04:55:00|1343.6|1342.6|1343.6|1342.6|1344.1|1343.1|1343.3|1342.3|188
1615784400000|2021-03-15 05:00:00|1344.2|1343.2|1342.5|1341.5|1345.1|1344.1|1342.5|1341.5|71
1615784700000|2021-03-15 05:05:00|1342.2|1341.2|1341|1340|1342.2|1341.2|1340.5|1339.5|77
1615785000000|2021-03-15 05:10:00|1340.7|1339.7|1340.6|1339.6|1341.7|1340.7|1339.9|1338.9|41
1615785300000|2021-03-15 05:15:00|1340.5|1339.5|1340.3|1339.3|1340.8|1339.8|1339.1|1338.1|72
1615785600000|2021-03-15 05:20:00|1340.2|1339.2|1340.3|1339.3|1340.6|1339.6|1339|1338|65
1615785900000|2021-03-15 05:25:00|1339.9|1338.9|1338.6|1337.6|1340.2|1339.2|1338.6|1337.6|45
1615786200000|2021-03-15 05:30:00|1338.5|1337.5|1336.5|1335.5|1338.5|1337.5|1336.5|1335.5|35
1615786500000|2021-03-15 05:35:00|1336.3|1335.3|1336.3|1335.3|1336.3|1335.3|1335.2|1334.2|29
1615786800000|2021-03-15 05:40:00|1337.1|1336.1|1337|1336|1337.1|1336.1|1336.1|1335.1|16
1615787100000|2021-03-15 05:45:00|1336.8|1335.8|1335.9|1334.9|1337.7|1336.7|1335.9|1334.9|27
1615787400000|2021-03-15 05:50:00|1335.8|1334.8|1336.5|1335.5|1336.6|1335.6|1335.5|1334.5|27
1615787700000|2021-03-15 05:55:00|1336.7|1335.7|1335.4|1334.4|1336.7|1335.7|1335.4|1334.4|102
1615788000000|2021-03-15 06:00:00|1335.6|1334.6|1335.3|1334.3|1336.6|1335.6|1335.1|1334.1|54
1615788300000|2021-03-15 06:05:00|1334.8|1333.8|1334.9|1333.9|1335.8|1334.8|1334.8|1333.8|30
1615788600000|2021-03-15 06:10:00|1334.5|1333.5|1334|1333|1335.3|1334.3|1334|1333|68
1615788900000|2021-03-15 06:15:00|1333.9|1332.9|1332.5|1331.5|1334.2|1333.2|1332.5|1331.5|34
1615789200000|2021-03-15 06:20:00|1332.4|1331.4|1332.2|1331.2|1332.7|1331.7|1332.1|1331.1|561
1615789500000|2021-03-15 06:25:00|1332.4|1331.4|1334.1|1333.1|1335.4|1334.4|1332.1|1331.1|67
1615789800000|2021-03-15 06:30:00|1334.2|1333.2|1337.3|1336.3|1337.3|1336.3|1333.8|1332.8|162
1615790100000|2021-03-15 06:35:00|1337.7|1336.7|1338.2|1337.2|1339.5|1338.5|1337.7|1336.7|2082
1615790400000|2021-03-15 06:40:00|1337.9|1336.9|1337.2|1336.2|1337.9|1336.9|1337.2|1336.2|11
1615790700000|2021-03-15 06:45:00|1337.3|1336.3|1336.9|1335.9|1337.9|1336.9|1336.9|1335.9|49
1615791000000|2021-03-15 06:50:00|1337.2|1336.2|1338.4|1337.4|1338.9|1337.9|1337.2|1336.2|5956
1615791300000|2021-03-15 06:55:00|1339.1|1338.1|1338|1337|1339.1|1338.1|1337.7|1336.7|27
1615791600000|2021-03-15 07:00:00|1337.8|1336.8|1336.5|1335.5|1337.8|1336.8|1335.7|1334.7|45
1615791900000|2021-03-15 07:05:00|1335.8|1334.8|1334.5|1333.5|1335.9|1334.9|1334|1333|156
1615792200000|2021-03-15 07:10:00|1334.4|1333.4|1334.3|1333.3|1334.4|1333.4|1333.1|1332.1|76
1615792500000|2021-03-15 07:15:00|1334.2|1333.2|1335.2|1334.2|1335.2|1334.2|1333.8|1332.8|87
1615792800000|2021-03-15 07:20:00|1335.4|1334.4|1334.9|1333.9|1335.7|1334.7|1334.6|1333.6|67
1615793100000|2021-03-15 07:25:00|1335|1334|1335.4|1334.4|1335.6|1334.6|1334.8|1333.8|35
1615793400000|2021-03-15 07:30:00|1335.1|1334.1|1337.3|1336.3|1337.3|1336.3|1335.1|1334.1|148
1615793700000|2021-03-15 07:35:00|1337.5|1336.5|1336.4|1335.4|1337.7|1336.7|1336.2|1335.2|246
1615794000000|2021-03-15 07:40:00|1336.2|1335.2|1337.4|1336.4|1337.6|1336.6|1336.2|1335.2|205
1615794300000|2021-03-15 07:45:00|1337.5|1336.5|1337.4|1336.4|1338.1|1337.1|1337.3|1336.3|233
1615794600000|2021-03-15 07:50:00|1337.3|1336.3|1339|1338|1339.3|1338.3|1337|1336|592
1615794900000|2021-03-15 07:55:00|1338.8|1337.8|1338.1|1337.1|1339.7|1338.7|1337.4|1336.4|773
1615795200000|2021-03-15 08:00:00|1338.2|1337.2|1338.5|1337.5|1338.5|1337.5|1337.5|1336.5|257
1615795500000|2021-03-15 08:05:00|1338.8|1337.8|1340.8|1339.8|1341|1340|1338.8|1337.8|663
1615795800000|2021-03-15 08:10:00|1340.6|1339.6|1342|1341|1342.1|1341.1|1340.4|1339.4|1297
1615796100000|2021-03-15 08:15:00|1342.1|1341.1|1341.4|1340.4|1342.3|1341.3|1341.2|1340.2|818
1615796400000|2021-03-15 08:20:00|1341.3|1340.3|1341.9|1340.9|1342.1|1341.1|1341|1340|873
1615796700000|2021-03-15 08:25:00|1342|1341|1342.9|1341.9|1343.1|1342.1|1341.6|1340.6|1577
1615797000000|2021-03-15 08:30:00|1342.8|1341.8|1342.8|1341.8|1343.9|1342.9|1342.7|1341.7|1454
1615797300000|2021-03-15 08:35:00|1342.9|1341.9|1343.2|1342.2|1343.4|1342.4|1342.7|1341.7|2028
1615797600000|2021-03-15 08:40:00|1343.3|1342.3|1344.4|1343.4|1344.5|1343.5|1343.1|1342.1|1185
1615797900000|2021-03-15 08:45:00|1344.3|1343.3|1345.2|1344.2|1345.3|1344.3|1344.3|1343.3|676
1615798200000|2021-03-15 08:50:00|1345.3|1344.3|1345.5|1344.5|1345.7|1344.7|1344.7|1343.7|734
1615798500000|2021-03-15 08:55:00|1345.3|1344.3|1345.9|1344.9|1345.9|1344.9|1345.2|1344.2|2681
1615798800000|2021-03-15 09:00:00|1346|1345|1346|1345|1346.7|1345.7|1345.8|1344.8|1045
1615799100000|2021-03-15 09:05:00|1346.1|1345.1|1346.9|1345.9|1347.1|1346.1|1346.1|1345.1|3128
1615799400000|2021-03-15 09:10:00|1347|1346|1347.1|1346.1|1347.4|1346.4|1346.7|1345.7|1734
1615799700000|2021-03-15 09:15:00|1347|1346|1346.4|1345.4|1347.1|1346.1|1346.1|1345.1|1038
1615800000000|2021-03-15 09:20:00|1346.6|1345.6|1347|1346|1347|1346|1346.2|1345.2|203
1615800300000|2021-03-15 09:25:00|1346.9|1345.9|1347.2|1346.2|1347.6|1346.6|1346.8|1345.8|1011
1615800600000|2021-03-15 09:30:00|1347.3|1346.3|1348.2|1347.2|1348.3|1347.3|1347.3|1346.3|577
1615800900000|2021-03-15 09:35:00|1348.3|1347.3|1348.2|1347.2|1348.6|1347.6|1347.8|1346.8|633
1615801200000|2021-03-15 09:40:00|1348.1|1347.1|1347.6|1346.6|1348.1|1347.1|1347.4|1346.4|477
1615801500000|2021-03-15 09:45:00|1347.7|1346.7|1347.6|1346.6|1347.9|1346.9|1347.2|1346.2|184
1615801800000|2021-03-15 09:50:00|1347.5|1346.5|1347.1|1346.1|1348|1347|1347.1|1346.1|348
1615802100000|2021-03-15 09:55:00|1347|1346|1346.9|1345.9|1347.2|1346.2|1346.7|1345.7|182
1615802400000|2021-03-15 10:00:00|1347|1346|1347.3|1346.3|1347.3|1346.3|1346.4|1345.4|1182
1615802700000|2021-03-15 10:05:00|1347.2|1346.2|1346.8|1345.8|1347.3|1346.3|1346.7|1345.7|118
1615803000000|2021-03-15 10:10:00|1346.9|1345.9|1345.8|1344.8|1346.9|1345.9|1345.7|1344.7|256
1615803300000|2021-03-15 10:15:00|1345.7|1344.7|1345.5|1344.5|1345.8|1344.8|1345.3|1344.3|1403
1615803600000|2021-03-15 10:20:00|1345.4|1344.4|1346.9|1345.9|1346.9|1345.9|1345.4|1344.4|255
1615803900000|2021-03-15 10:25:00|1346.8|1345.8|1346.1|1345.1|1347.1|1346.1|1346.1|1345.1|397
1615804200000|2021-03-15 10:30:00|1346.2|1345.2|1345.4|1344.4|1346.2|1345.2|1345.4|1344.4|489
1615804500000|2021-03-15 10:35:00|1345.3|1344.3|1345.9|1344.9|1345.9|1344.9|1344.9|1343.9|543
1615804800000|2021-03-15 10:40:00|1346|1345|1346.4|1345.4|1347|1346|1345.6|1344.6|513
1615805100000|2021-03-15 10:45:00|1346.2|1345.2|1346.4|1345.4|1346.9|1345.9|1346.2|1345.2|5738
1615805400000|2021-03-15 10:50:00|1346.2|1345.2|1345.3|1344.3|1346.2|1345.2|1345.3|1344.3|627
1615805700000|2021-03-15 10:55:00|1345.4|1344.4|1346.1|1345.1|1346.1|1345.1|1345.2|1344.2|2408
1615806000000|2021-03-15 11:00:00|1346|1345|1345.9|1344.9|1346.4|1345.4|1345.2|1344.2|379
1615806300000|2021-03-15 11:05:00|1345.8|1344.8|1346.2|1345.2|1346.4|1345.4|1344.9|1343.9|988
1615806600000|2021-03-15 11:10:00|1346.1|1345.1|1345.6|1344.6|1346.2|1345.2|1345.2|1344.2|454
1615806900000|2021-03-15 11:15:00|1345.5|1344.5|1345.7|1344.7|1346.6|1345.6|1345.5|1344.5|276
1615807200000|2021-03-15 11:20:00|1345.8|1344.8|1344.5|1343.5|1345.9|1344.9|1344.5|1343.5|1128
1615807500000|2021-03-15 11:25:00|1344.4|1343.4|1343.9|1342.9|1345.2|1344.2|1343.9|1342.9|573
1615807800000|2021-03-15 11:30:00|1343.8|1342.8|1343.4|1342.4|1344.1|1343.1|1343.1|1342.1|1478
1615808100000|2021-03-15 11:35:00|1343.5|1342.5|1343.3|1342.3|1344.1|1343.1|1343.3|1342.3|278
1615808400000|2021-03-15 11:40:00|1343.2|1342.2|1344.3|1343.3|1344.3|1343.3|1343.1|1342.1|288
1615808700000|2021-03-15 11:45:00|1344.1|1343.1|1343.6|1342.6|1344.1|1343.1|1343.1|1342.1|282
1615809000000|2021-03-15 11:50:00|1343.7|1342.7|1342.5|1341.5|1344|1343|1342.5|1341.5|381
1615809300000|2021-03-15 11:55:00|1342.4|1341.4|1342.6|1341.6|1343|1342|1342.2|1341.2|395
1615809600000|2021-03-15 12:00:00|1342.5|1341.5|1342.9|1341.9|1342.9|1341.9|1342.2|1341.2|480
1615809900000|2021-03-15 12:05:00|1342.8|1341.8|1341.7|1340.7|1342.9|1341.9|1340.6|1339.6|1517
1615810200000|2021-03-15 12:10:00|1341.4|1340.4|1340.6|1339.6|1341.5|1340.5|1340.1|1339.1|4717
1615810500000|2021-03-15 12:15:00|1340.3|1339.3|1340|1339|1341.2|1340.2|1340|1339|2023
1615810800000|2021-03-15 12:20:00|1340.1|1339.1|1340.3|1339.3|1341.3|1340.3|1340.1|1339.1|401
1615811100000|2021-03-15 12:25:00|1340.2|1339.2|1339.8|1338.8|1340.5|1339.5|1339.4|1338.4|10829
1615811400000|2021-03-15 12:30:00|1339.9|1338.9|1338.9|1337.9|1340.1|1339.1|1338.8|1337.8|670
1615811700000|2021-03-15 12:35:00|1339.1|1338.1|1339.8|1338.8|1340.3|1339.3|1339|1338|6190
1615812000000|2021-03-15 12:40:00|1339.5|1338.5|1339.8|1338.8|1340.4|1339.4|1339.3|1338.3|1042
1615812300000|2021-03-15 12:45:00|1339.7|1338.7|1339.3|1338.3|1340.2|1339.2|1339.1|1338.1|2179
1615812600000|2021-03-15 12:50:00|1339.2|1338.2|1339.5|1338.5|1339.7|1338.7|1339|1338|1337
1615812900000|2021-03-15 12:55:00|1339.7|1338.7|1339.7|1338.7|1340.2|1339.2|1339.7|1338.7|728
1615813200000|2021-03-15 13:00:00|1339.8|1338.8|1339.3|1338.3|1339.8|1338.8|1338.7|1337.7|690
1615813500000|2021-03-15 13:05:00|1339.4|1338.4|1340.6|1339.6|1341|1340|1339.4|1338.4|14325
1615813800000|2021-03-15 13:10:00|1340.7|1339.7|1340.2|1339.2|1341.5|1340.5|1340.1|1339.1|7870
1615814100000|2021-03-15 13:15:00|1340.1|1339.1|1339.9|1338.9|1340.4|1339.4|1339.8|1338.8|2772
1615814400000|2021-03-15 13:20:00|1340|1339|1339.7|1338.7|1340|1339|1339.3|1338.3|4751
1615814700000|2021-03-15 13:25:00|1339.8|1338.8|1339.4|1338.4|1340.1|1339.1|1339.1|1338.1|472
1615815000000|2021-03-15 13:30:00|1339.2|1338.7|1337.7|1337.2|1340.1|1339.6|1335.8|1335.3|5245
1615815300000|2021-03-15 13:35:00|1337.8|1337.3|1338.3|1337.8|1339.6|1339.1|1337.2|1336.7|5574
1615815600000|2021-03-15 13:40:00|1338.2|1337.7|1337.8|1337.3|1338.4|1337.9|1336.4|1335.9|13414
1615815900000|2021-03-15 13:45:00|1337.7|1337.2|1338.1|1337.6|1338.5|1338|1337.1|1336.6|2184
1615816200000|2021-03-15 13:50:00|1337.7|1337.2|1340.4|1339.9|1341.5|1341|1337.7|1337.2|3410
1615816500000|2021-03-15 13:55:00|1340.5|1340|1340.8|1340.3|1341.8|1341.3|1339.4|1338.9|1552
1615816800000|2021-03-15 14:00:00|1340.7|1340.2|1341|1340.5|1341.6|1341.1|1340.1|1339.6|2314
1615817100000|2021-03-15 14:05:00|1341.1|1340.6|1340.1|1339.6|1341.4|1340.9|1339.7|1339.2|1464
1615817400000|2021-03-15 14:10:00|1340|1339.5|1341.7|1341.2|1342.6|1342.1|1339.9|1339.4|8011
1615817700000|2021-03-15 14:15:00|1341.8|1341.3|1341.4|1340.9|1342.2|1341.7|1341.1|1340.6|2508
1615818000000|2021-03-15 14:20:00|1341.5|1341|1340|1339.5|1341.9|1341.4|1339.2|1338.7|3014
1615818300000|2021-03-15 14:25:00|1340.1|1339.6|1339.8|1339.3|1340.7|1340.2|1339.4|1338.9|1300
1615818600000|2021-03-15 14:30:00|1339.7|1339.2|1340.7|1340.2|1341.3|1340.8|1338.8|1338.3|1858
1615818900000|2021-03-15 14:35:00|1340.8|1340.3|1340.5|1340|1341.3|1340.8|1339.5|1339|1354
1615819200000|2021-03-15 14:40:00|1340.4|1339.9|1342.5|1342|1342.6|1342.1|1340.3|1339.8|2006
1615819500000|2021-03-15 14:45:00|1342.7|1342.2|1343.5|1343|1343.9|1343.4|1342.7|1342.2|2886
1615819800000|2021-03-15 14:50:00|1343.7|1343.2|1344|1343.5|1345.2|1344.7|1342.9|1342.4|1385
1615820100000|2021-03-15 14:55:00|1343.9|1343.4|1344.2|1343.7|1344.7|1344.2|1343.7|1343.2|3416
1615820400000|2021-03-15 15:00:00|1344.1|1343.6|1344.4|1343.9|1344.4|1343.9|1343.4|1342.9|2614
1615820700000|2021-03-15 15:05:00|1344.3|1343.8|1344|1343.5|1344.8|1344.3|1343.5|1343|1366
1615821000000|2021-03-15 15:10:00|1343.9|1343.4|1343.7|1343.2|1344.4|1343.9|1343.4|1342.9|2881
1615821300000|2021-03-15 15:15:00|1343.8|1343.3|1343.1|1342.6|1344|1343.5|1343.1|1342.6|1994
1615821600000|2021-03-15 15:20:00|1342.9|1342.4|1341.8|1341.3|1343.1|1342.6|1341.6|1341.1|13763
1615821900000|2021-03-15 15:25:00|1341.9|1341.4|1339.8|1339.3|1341.9|1341.4|1339.6|1339.1|7869
1615822200000|2021-03-15 15:30:00|1339.7|1339.2|1337.3|1336.8|1339.8|1339.3|1337.3|1336.8|5727
1615822500000|2021-03-15 15:35:00|1337.4|1336.9|1337.3|1336.8|1337.4|1336.9|1335.8|1335.3|6342
1615822800000|2021-03-15 15:40:00|1337.4|1336.9|1338.2|1337.7|1338.7|1338.2|1337.3|1336.8|9986
1615823100000|2021-03-15 15:45:00|1338|1337.5|1339.2|1338.7|1339.6|1339.1|1337.7|1337.2|6455
1615823400000|2021-03-15 15:50:00|1339|1338.5|1339.9|1339.4|1340.2|1339.7|1338.1|1337.6|4718
1615823700000|2021-03-15 15:55:00|1339.7|1339.2|1340|1339.5|1340.8|1340.3|1339.7|1339.2|1641
1615824000000|2021-03-15 16:00:00|1339.9|1339.4|1340.5|1340|1340.8|1340.3|1339.6|1339.1|1570
1615824300000|2021-03-15 16:05:00|1340.6|1340.1|1340.6|1340.1|1341.5|1341|1340.3|1339.8|4567
1615824600000|2021-03-15 16:10:00|1340.5|1340|1341.4|1340.9|1341.4|1340.9|1340.5|1340|2350
1615824900000|2021-03-15 16:15:00|1341.5|1341|1340.7|1340.2|1341.7|1341.2|1340.6|1340.1|9974
1615825200000|2021-03-15 16:20:00|1340.9|1340.4|1341.9|1341.4|1342.2|1341.7|1340.9|1340.4|2100
1615825500000|2021-03-15 16:25:00|1341.8|1341.3|1342.2|1341.7|1342.4|1341.9|1341.6|1341.1|4045
1615825800000|2021-03-15 16:30:00|1342.1|1341.6|1343|1342.5|1343.7|1343.2|1342|1341.5|10089
1615826100000|2021-03-15 16:35:00|1342.9|1342.4|1342.9|1342.4|1343.3|1342.8|1342.6|1342.1|2746
1615826400000|2021-03-15 16:40:00|1343|1342.5|1343.3|1342.8|1343.4|1342.9|1342.7|1342.2|2458
1615826700000|2021-03-15 16:45:00|1343.2|1342.7|1344|1343.5|1344.1|1343.6|1343|1342.5|2183
1615827000000|2021-03-15 16:50:00|1343.9|1343.4|1343.6|1343.1|1344.1|1343.6|1343.3|1342.8|2929
1615827300000|2021-03-15 16:55:00|1343.7|1343.2|1344.4|1343.9|1344.5|1344|1343.7|1343.2|1500
1615827600000|2021-03-15 17:00:00|1344.5|1344|1344.5|1344|1344.8|1344.3|1344.2|1343.7|889
1615827900000|2021-03-15 17:05:00|1344.6|1344.1|1344.3|1343.8|1344.8|1344.3|1344.2|1343.7|1148
1615828200000|2021-03-15 17:10:00|1344.1|1343.6|1343.8|1343.3|1344.3|1343.8|1343.2|1342.7|2994
1615828500000|2021-03-15 17:15:00|1343.7|1343.2|1344.5|1344|1344.5|1344|1343.5|1343|1942
1615828800000|2021-03-15 17:20:00|1344.4|1343.9|1345.3|1344.8|1345.3|1344.8|1344.1|1343.6|1709
1615829100000|2021-03-15 17:25:00|1345.2|1344.7|1344.9|1344.4|1345.3|1344.8|1344.7|1344.2|1200
1615829400000|2021-03-15 17:30:00|1344.8|1344.3|1344.3|1343.8|1344.9|1344.4|1344.2|1343.7|4218
1615829700000|2021-03-15 17:35:00|1344.4|1343.9|1344.7|1344.2|1344.7|1344.2|1344.1|1343.6|1569
1615830000000|2021-03-15 17:40:00|1344.8|1344.3|1345.7|1345.2|1345.8|1345.3|1344.8|1344.3|1188
1615830300000|2021-03-15 17:45:00|1345.8|1345.3|1346.1|1345.6|1346.2|1345.7|1345.5|1345|1172
1615830600000|2021-03-15 17:50:00|1346.2|1345.7|1346.4|1345.9|1346.7|1346.2|1346.1|1345.6|1102
1615830900000|2021-03-15 17:55:00|1346.5|1346|1346.7|1346.2|1346.7|1346.2|1346.2|1345.7|1183
1615831200000|2021-03-15 18:00:00|1346.6|1346.1|1347.2|1346.7|1347.4|1346.9|1346.6|1346.1|702
1615831500000|2021-03-15 18:05:00|1347.1|1346.6|1347.5|1347|1347.5|1347|1346.7|1346.2|742
1615831800000|2021-03-15 18:10:00|1347.4|1346.9|1347.3|1346.8|1347.4|1346.9|1347.1|1346.6|897
1615832100000|2021-03-15 18:15:00|1347.4|1346.9|1347.2|1346.7|1347.4|1346.9|1346.9|1346.4|5369
1615832400000|2021-03-15 18:20:00|1347.3|1346.8|1348|1347.5|1348.1|1347.6|1347.3|1346.8|1056
1615832700000|2021-03-15 18:25:00|1348.2|1347.7|1347.6|1347.1|1348.2|1347.7|1347.4|1346.9|700
1615833000000|2021-03-15 18:30:00|1347.7|1347.2|1347.5|1347|1348|1347.5|1347.3|1346.8|5682
1615833300000|2021-03-15 18:35:00|1347.4|1346.9|1347.6|1347.1|1347.7|1347.2|1347.3|1346.8|348
1615833600000|2021-03-15 18:40:00|1347.7|1347.2|1347.3|1346.8|1348|1347.5|1347.2|1346.7|423
1615833900000|2021-03-15 18:45:00|1347.4|1346.9|1347.5|1347|1347.7|1347.2|1347.3|1346.8|789
1615834200000|2021-03-15 18:50:00|1347.6|1347.1|1347.2|1346.7|1347.7|1347.2|1346.9|1346.4|1021
1615834500000|2021-03-15 18:55:00|1347.3|1346.8|1346.8|1346.3|1347.4|1346.9|1346.5|1346|2480
1615834800000|2021-03-15 19:00:00|1346.9|1346.4|1347.3|1346.8|1347.4|1346.9|1346.8|1346.3|1756
1615835100000|2021-03-15 19:05:00|1347.2|1346.7|1347.6|1347.1|1347.6|1347.1|1346.8|1346.3|460
1615835400000|2021-03-15 19:10:00|1347.7|1347.2|1347.4|1346.9|1347.9|1347.4|1347.2|1346.7|5430
1615835700000|2021-03-15 19:15:00|1347.5|1347|1347.3|1346.8|1347.8|1347.3|1347.2|1346.7|924
1615836000000|2021-03-15 19:20:00|1347.2|1346.7|1346.4|1345.9|1347.2|1346.7|1346.2|1345.7|525
1615836300000|2021-03-15 19:25:00|1346.3|1345.8|1346.2|1345.7|1346.6|1346.1|1345.8|1345.3|494
1615836600000|2021-03-15 19:30:00|1346.3|1345.8|1346.3|1345.8|1346.6|1346.1|1346.1|1345.6|948
1615836900000|2021-03-15 19:35:00|1346.2|1345.7|1347.1|1346.6|1347.1|1346.6|1346.2|1345.7|508
1615837200000|2021-03-15 19:40:00|1347|1346.5|1347.2|1346.7|1347.4|1346.9|1347|1346.5|789
1615837500000|2021-03-15 19:45:00|1347.3|1346.8|1347.8|1347.3|1348|1347.5|1347.3|1346.8|1216
1615837800000|2021-03-15 19:50:00|1347.7|1347.2|1347.9|1347.4|1347.9|1347.4|1347.2|1346.7|1839
1615838100000|2021-03-15 19:55:00|1348|1347.5|1348.4|1347.9|1349.1|1348.6|1348|1347.5|12166
1615838400000|2021-03-15 20:00:00|1348.6|1347.6|1349.1|1348.1|1349.3|1348.3|1348|1347|3789
1615838700000|2021-03-15 20:05:00|1348.7|1347.7|1348.2|1347.2|1348.7|1347.7|1348.2|1347.2|891
1615839000000|2021-03-15 20:10:00|1348|1347|1347.8|1346.8|1348.1|1347.1|1347.7|1346.7|142
1615839300000|2021-03-15 20:15:00|1347.7|1346.7|1347.8|1346.8|1347.8|1346.8|1347.7|1346.7|5
1615839900000|2021-03-15 20:25:00|1347.5|1346.5|1347.5|1346.5|1347.6|1346.6|1347.5|1346.5|92
1615840200000|2021-03-15 20:30:00|1347.6|1346.6|1347.3|1346.3|1347.7|1346.7|1347.3|1346.3|22
1615840500000|2021-03-15 20:35:00|1347.2|1346.2|1347.2|1346.2|1347.2|1346.2|1347.1|1346.1|34
1615840800000|2021-03-15 20:40:00|1347.3|1346.3|1347.5|1346.5|1347.5|1346.5|1347.3|1346.3|4
1615841100000|2021-03-15 20:45:00|1347.3|1346.3|1346.6|1345.6|1347.6|1346.6|1346.6|1345.6|38
1615842000000|2021-03-15 21:00:00|1347.6|1346.6|1347.6|1346.6|1347.6|1346.6|1347.6|1346.6|1
1615842600000|2021-03-15 21:10:00|||||||||604
1615843500000|2021-03-15 21:25:00|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|2
1615844100000|2021-03-15 21:35:00|||||||||3
1615845600000|2021-03-15 22:00:00|1348.4|1346.4|1347.6|1345.6|1348.9|1346.9|1347.6|1345.6|0
1615845900000|2021-03-15 22:05:00|1347.7|1345.7|1347.4|1345.4|1347.7|1345.7|1347.4|1345.4|0
1615846200000|2021-03-15 22:10:00|1347.5|1345.5|1347.6|1345.6|1347.6|1345.6|1347.4|1345.4|0
1615846500000|2021-03-15 22:15:00|1347.5|1345.5|1347.5|1345.5|1347.7|1345.7|1347.4|1345.4|0
1615846800000|2021-03-15 22:20:00|1347.6|1345.6|1347.2|1345.2|1347.6|1345.6|1347.2|1345.2|0
1615847100000|2021-03-15 22:25:00|1347.3|1345.3|1347|1345|1347.3|1345.3|1346.9|1344.9|0
1615847400000|2021-03-15 22:30:00|1347.2|1345.2|1347.5|1345.5|1347.6|1345.6|1347.1|1345.1|0
1615847700000|2021-03-15 22:35:00|1347.6|1345.6|1347.3|1345.3|1347.6|1345.6|1347.3|1345.3|0
1615848000000|2021-03-15 22:40:00|1347.4|1345.4|1347.3|1345.3|1347.4|1345.4|1347|1345|0
1615848300000|2021-03-15 22:45:00|1347.2|1345.2|1347|1345|1347.3|1345.3|1346.9|1344.9|0
1615848600000|2021-03-15 22:50:00|1346.9|1344.9|1347.1|1345.1|1347.1|1345.1|1346.7|1344.7|0
1615848900000|2021-03-15 22:55:00|1347.2|1345.2|1346.8|1344.8|1347.2|1345.2|1346.4|1344.4|0
1615849200000|2021-03-15 23:00:00|1346.9|1344.9|1346.7|1344.7|1347|1345|1346.5|1344.5|0
1615849500000|2021-03-15 23:05:00|1346.8|1344.8|1346.6|1344.6|1347.1|1345.1|1346.6|1344.6|0
1615849800000|2021-03-15 23:10:00|1346.5|1344.5|1347|1345|1347|1345|1346.4|1344.4|0
1615850100000|2021-03-15 23:15:00|1346.9|1344.9|1347.1|1345.1|1347.4|1345.4|1346.9|1344.9|0
1615850400000|2021-03-15 23:20:00|1347|1345|1347.5|1345.5|1347.5|1345.5|1347|1345|0
1615850700000|2021-03-15 23:25:00|1347.4|1345.4|1347.2|1345.2|1347.5|1345.5|1346.5|1344.5|0
1615851000000|2021-03-15 23:30:00|1347.1|1345.1|1346.9|1344.9|1347.2|1345.2|1346.8|1344.8|0
1615851300000|2021-03-15 23:35:00|1347|1345|1347.1|1345.1|1347.1|1345.1|1346.8|1344.8|0
1615851600000|2021-03-15 23:40:00|1347|1345|1347.3|1345.3|1347.4|1345.4|1347|1345|0
1615851900000|2021-03-15 23:45:00|1347.4|1345.4|1346.8|1344.8|1347.4|1345.4|1346.7|1344.7|0
1615852200000|2021-03-15 23:50:00|1346.9|1344.9|1346.8|1344.8|1347|1345|1346.7|1344.7|0
1615852500000|2021-03-15 23:55:00|1346.7|1344.7|1346.6|1344.6|1347|1345|1346.5|1344.5|0
1615852800000|2021-03-16 00:00:00|1346.7|1344.7|1343.2|1342.2|1346.9|1344.9|1343.2|1342.2|2
1615853100000|2021-03-16 00:05:00|1345.1|1344.1|1345|1344|1345.3|1344.3|1344.9|1343.9|17
1615853400000|2021-03-16 00:10:00|1344.5|1343.5|1345.7|1344.7|1345.7|1344.7|1344.5|1343.5|10
1615853700000|2021-03-16 00:15:00|1345.4|1344.4|1345.6|1344.6|1345.6|1344.6|1345.3|1344.3|5
1615854000000|2021-03-16 00:20:00|1345.7|1344.7|1345.1|1344.1|1345.7|1344.7|1345.1|1344.1|7
1615854300000|2021-03-16 00:25:00|1344.7|1343.7|1344.5|1343.5|1344.7|1343.7|1344|1343|21
1615854600000|2021-03-16 00:30:00|1344.8|1343.8|1344.4|1343.4|1344.8|1343.8|1344.4|1343.4|5
1615854900000|2021-03-16 00:35:00|||||||||1
1615855200000|2021-03-16 00:40:00|1344.6|1343.6|1344.9|1343.9|1344.9|1343.9|1344.6|1343.6|62
1615855500000|2021-03-16 00:45:00|1345.2|1344.2|1344.7|1343.7|1345.2|1344.2|1344.7|1343.7|13
1615855800000|2021-03-16 00:50:00|1344.9|1343.9|1345.2|1344.2|1345.2|1344.2|1344.9|1343.9|5
1615856100000|2021-03-16 00:55:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1
1615856400000|2021-03-16 01:00:00|1346|1345|1346.2|1345.2|1346.3|1345.3|1345.5|1344.5|18
1615856700000|2021-03-16 01:05:00|1346.1|1345.1|1346.6|1345.6|1346.6|1345.6|1346.1|1345.1|8
1615857000000|2021-03-16 01:10:00|1346.8|1345.8|1347.6|1346.6|1347.6|1346.6|1346.8|1345.8|8
1615857300000|2021-03-16 01:15:00|1347.9|1346.9|1349.4|1348.4|1349.4|1348.4|1347.9|1346.9|9
1615857600000|2021-03-16 01:20:00|1348.5|1347.5|1346.7|1345.7|1348.5|1347.5|1346.7|1345.7|64
1615857900000|2021-03-16 01:25:00|1347.1|1346.1|1347.8|1346.8|1347.8|1346.8|1347.1|1346.1|15
1615858200000|2021-03-16 01:30:00|1348.4|1347.4|1348.1|1347.1|1348.4|1347.4|1346.8|1345.8|66
1615858500000|2021-03-16 01:35:00|1349.5|1348.5|1349.3|1348.3|1349.5|1348.5|1349.3|1348.3|52
1615858800000|2021-03-16 01:40:00|1348.8|1347.8|1347.9|1346.9|1348.8|1347.8|1347.9|1346.9|78
1615859100000|2021-03-16 01:45:00|1347.8|1346.8|1347.9|1346.9|1348.2|1347.2|1347.8|1346.8|3
1615859400000|2021-03-16 01:50:00|1350.4|1349.4|1351.9|1350.9|1351.9|1350.9|1350.4|1349.4|3
1615859700000|2021-03-16 01:55:00|1352|1351|1352|1351|1352|1351|1352|1351|1
1615860000000|2021-03-16 02:00:00|1351.5|1350.5|1350.2|1349.2|1351.5|1350.5|1350.2|1349.2|440
1615860300000|2021-03-16 02:05:00|1349.5|1348.5|1350|1349|1350|1349|1349.5|1348.5|11
1615860600000|2021-03-16 02:10:00|||||||||30
1615860900000|2021-03-16 02:15:00|1346.9|1345.9|1347.4|1346.4|1347.8|1346.8|1346.9|1345.9|8
1615861500000|2021-03-16 02:25:00|1348.3|1347.3|1348.3|1347.3|1348.3|1347.3|1348.3|1347.3|3
1615861800000|2021-03-16 02:30:00|1346.5|1345.5|1345.9|1344.9|1346.5|1345.5|1345.8|1344.8|5
1615862100000|2021-03-16 02:35:00|1346.1|1345.1|1345|1344|1346.1|1345.1|1345|1344|6
1615862400000|2021-03-16 02:40:00|1344.6|1343.6|1345.5|1344.5|1345.5|1344.5|1344.6|1343.6|5
1615862700000|2021-03-16 02:45:00|1347|1346|1348.1|1347.1|1348.4|1347.4|1347|1346|5
1615863000000|2021-03-16 02:50:00|1348.8|1347.8|1349.3|1348.3|1349.3|1348.3|1348.8|1347.8|16
1615863300000|2021-03-16 02:55:00|1349|1348|1349.8|1348.8|1349.8|1348.8|1349|1348|56
1615863600000|2021-03-16 03:00:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1349.9|1348.9|4
1615864200000|2021-03-16 03:10:00|1351.4|1350.4|1349.9|1348.9|1351.4|1350.4|1349.9|1348.9|11
1615864500000|2021-03-16 03:15:00|1349|1348|1349.9|1348.9|1349.9|1348.9|1348.6|1347.6|31
1615864800000|2021-03-16 03:20:00|1350|1349|1350.4|1349.4|1350.5|1349.5|1349.4|1348.4|167
1615865100000|2021-03-16 03:25:00|1350.5|1349.5|1350.9|1349.9|1351.4|1350.4|1350.5|1349.5|33
1615865400000|2021-03-16 03:30:00|1350.1|1349.1|1349.9|1348.9|1350.1|1349.1|1349.6|1348.6|6
1615865700000|2021-03-16 03:35:00|1349.7|1348.7|1350.3|1349.3|1350.3|1349.3|1349.7|1348.7|16
1615866000000|2021-03-16 03:40:00|1351.3|1350.3|1351.3|1350.3|1351.7|1350.7|1351.3|1350.3|9
1615866300000|2021-03-16 03:45:00|1351.4|1350.4|1350.8|1349.8|1351.5|1350.5|1350.8|1349.8|14
1615866600000|2021-03-16 03:50:00|1351|1350|1351|1350|1351|1350|1351|1350|1337
1615866900000|2021-03-16 03:55:00|1350.8|1349.8|1351.1|1350.1|1351.2|1350.2|1350.8|1349.8|10
1615867200000|2021-03-16 04:00:00|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1350.2|1349.2|10
1615867500000|2021-03-16 04:05:00|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|1350.7|1349.7|20
1615867800000|2021-03-16 04:10:00|1350.7|1349.7|1350|1349|1350.7|1349.7|1350|1349|20
1615868100000|2021-03-16 04:15:00|1350.1|1349.1|1349.9|1348.9|1350.2|1349.2|1349.6|1348.6|26
1615868400000|2021-03-16 04:20:00|1349.4|1348.4|1348.6|1347.6|1349.4|1348.4|1348.5|1347.5|53
1615868700000|2021-03-16 04:25:00|1348.7|1347.7|1348.9|1347.9|1348.9|1347.9|1348.4|1347.4|35
1615869000000|2021-03-16 04:30:00|1349.2|1348.2|1349.7|1348.7|1349.7|1348.7|1349.2|1348.2|14
1615869300000|2021-03-16 04:35:00|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|8
1615869600000|2021-03-16 04:40:00|1349.9|1348.9|1349.7|1348.7|1350|1349|1349.7|1348.7|13
1615869900000|2021-03-16 04:45:00|1349.5|1348.5|1349.6|1348.6|1349.6|1348.6|1349.5|1348.5|867
1615870200000|2021-03-16 04:50:00|1349.7|1348.7|1349.9|1348.9|1350|1349|1349.7|1348.7|231
1615870500000|2021-03-16 04:55:00|1350|1349|1350|1349|1350|1349|1349.9|1348.9|397
1615870800000|2021-03-16 05:00:00|1350.4|1349.4|1349.1|1348.1|1351.2|1350.2|1349.1|1348.1|43
1615871100000|2021-03-16 05:05:00|1350.2|1349.2|1349.9|1348.9|1350.2|1349.2|1349.9|1348.9|4
1615871400000|2021-03-16 05:10:00|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|2
1615871700000|2021-03-16 05:15:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|4
1615872000000|2021-03-16 05:20:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|2
1615872300000|2021-03-16 05:25:00|1350.4|1349.4|1349.7|1348.7|1350.4|1349.4|1349.7|1348.7|4
1615872600000|2021-03-16 05:30:00|1351.2|1350.2|1351.3|1350.3|1351.3|1350.3|1351.2|1350.2|3
1615872900000|2021-03-16 05:35:00|1351.5|1350.5|1352.1|1351.1|1352.1|1351.1|1351.5|1350.5|7
1615873200000|2021-03-16 05:40:00|1352|1351|1351.6|1350.6|1352|1351|1351.6|1350.6|5
1615873500000|2021-03-16 05:45:00|1351.5|1350.5|1351|1350|1351.5|1350.5|1350.8|1349.8|85
1615873800000|2021-03-16 05:50:00|1350.9|1349.9|1349.9|1348.9|1350.9|1349.9|1349.7|1348.7|738
1615874100000|2021-03-16 05:55:00|1350|1349|1349.7|1348.7|1350.1|1349.1|1349.7|1348.7|22
1615874400000|2021-03-16 06:00:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1
1615875000000|2021-03-16 06:10:00|1349.2|1348.2|1347.7|1346.7|1349.3|1348.3|1347.7|1346.7|10
1615875300000|2021-03-16 06:15:00|1347.6|1346.6|1348.3|1347.3|1348.4|1347.4|1347.6|1346.6|7
1615875600000|2021-03-16 06:20:00|1348.8|1347.8|1348.3|1347.3|1349.4|1348.4|1348.3|1347.3|14
1615875900000|2021-03-16 06:25:00|1348.4|1347.4|1348.4|1347.4|1348.4|1347.4|1348.4|1347.4|51
1615876200000|2021-03-16 06:30:00|1348.9|1347.9|1350|1349|1350.2|1349.2|1348.9|1347.9|6
1615876500000|2021-03-16 06:35:00|1350.2|1349.2|1350.2|1349.2|1350.3|1349.3|1350.2|1349.2|3
1615876800000|2021-03-16 06:40:00|1349.9|1348.9|1349.7|1348.7|1349.9|1348.9|1349.7|1348.7|5
1615877100000|2021-03-16 06:45:00|1350.2|1349.2|1351.5|1350.5|1351.5|1350.5|1350.1|1349.1|589
1615877400000|2021-03-16 06:50:00|1352.1|1351.1|1352.2|1351.2|1352.3|1351.3|1351.9|1350.9|35
1615877700000|2021-03-16 06:55:00|1351.9|1350.9|1352.2|1351.2|1352.2|1351.2|1351.7|1350.7|294
1615878000000|2021-03-16 07:00:00|1352.4|1351.4|1351.4|1350.4|1352.4|1351.4|1351.1|1350.1|45
1615878300000|2021-03-16 07:05:00|1351.5|1350.5|1352.1|1351.1|1352.6|1351.6|1351.5|1350.5|1343
1615878600000|2021-03-16 07:10:00|1351.6|1350.6|1351.9|1350.9|1352.1|1351.1|1350.8|1349.8|2320
1615878900000|2021-03-16 07:15:00|1352.1|1351.1|1351.9|1350.9|1352.3|1351.3|1351.4|1350.4|2279
1615879200000|2021-03-16 07:20:00|1351.7|1350.7|1352.2|1351.2|1352.2|1351.2|1351.6|1350.6|345
1615879500000|2021-03-16 07:25:00|1352.3|1351.3|1351.6|1350.6|1352.6|1351.6|1351.6|1350.6|93
1615879800000|2021-03-16 07:30:00|1351.5|1350.5|1350.5|1349.5|1351.5|1350.5|1350.3|1349.3|28
1615880100000|2021-03-16 07:35:00|1350.3|1349.3|1350.5|1349.5|1351.2|1350.2|1350.3|1349.3|19
1615880400000|2021-03-16 07:40:00|1350.1|1349.1|1350.3|1349.3|1350.3|1349.3|1349.6|1348.6|29
1615880700000|2021-03-16 07:45:00|1350|1349|1350|1349|1350.4|1349.4|1350|1349|349
1615881000000|2021-03-16 07:50:00|1349.8|1348.8|1349.7|1348.7|1349.8|1348.8|1349.2|1348.2|9
1615881300000|2021-03-16 07:55:00|1349.8|1348.8|1350.2|1349.2|1350.3|1349.3|1349.6|1348.6|99
1615881600000|2021-03-16 08:00:00|1350.1|1349.1|1349.5|1348.5|1350.4|1349.4|1349|1348|1037
1615881900000|2021-03-16 08:05:00|1349.6|1348.6|1348.4|1347.4|1349.7|1348.7|1348.4|1347.4|561
1615882200000|2021-03-16 08:10:00|1348.2|1347.2|1349.7|1348.7|1349.7|1348.7|1348.2|1347.2|1620
1615882500000|2021-03-16 08:15:00|1349.5|1348.5|1350|1349|1350.2|1349.2|1349.4|1348.4|561
1615882800000|2021-03-16 08:20:00|1350.1|1349.1|1350.1|1349.1|1350.4|1349.4|1349.6|1348.6|336
1615883100000|2021-03-16 08:25:00|1350.2|1349.2|1350.2|1349.2|1350.7|1349.7|1350|1349|2173
1615883400000|2021-03-16 08:30:00|1350.3|1349.3|1349.9|1348.9|1350.5|1349.5|1349.8|1348.8|443
1615883700000|2021-03-16 08:35:00|1349.8|1348.8|1349.1|1348.1|1350|1349|1348.8|1347.8|401
1615884000000|2021-03-16 08:40:00|1349|1348|1349.2|1348.2|1349.4|1348.4|1348.5|1347.5|263
1615884300000|2021-03-16 08:45:00|1348.8|1347.8|1348|1347|1349|1348|1348|1347|426
1615884600000|2021-03-16 08:50:00|1348.2|1347.2|1347.8|1346.8|1348.7|1347.7|1347.7|1346.7|3705
1615884900000|2021-03-16 08:55:00|1348|1347|1348.7|1347.7|1348.7|1347.7|1348|1347|407
1615885200000|2021-03-16 09:00:00|1348.5|1347.5|1348.3|1347.3|1348.7|1347.7|1348.2|1347.2|212
1615885500000|2021-03-16 09:05:00|1348.7|1347.7|1349.8|1348.8|1349.8|1348.8|1348.7|1347.7|281
1615885800000|2021-03-16 09:10:00|1350|1349|1349|1348|1350|1349|1349|1348|1780
1615886100000|2021-03-16 09:15:00|1348.9|1347.9|1350.1|1349.1|1350.1|1349.1|1348.7|1347.7|3584
1615886400000|2021-03-16 09:20:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1350|1349|3490
1615886700000|2021-03-16 09:25:00|1350.1|1349.1|1350.3|1349.3|1350.3|1349.3|1350.1|1349.1|308
1615887000000|2021-03-16 09:30:00|1350.4|1349.4|1349.5|1348.5|1350.5|1349.5|1349.5|1348.5|229
1615887300000|2021-03-16 09:35:00|1349.7|1348.7|1349.2|1348.2|1349.7|1348.7|1349.1|1348.1|226
1615887600000|2021-03-16 09:40:00|1349.3|1348.3|1349.7|1348.7|1349.7|1348.7|1349.3|1348.3|1250
1615887900000|2021-03-16 09:45:00|1349.6|1348.6|1349.5|1348.5|1349.6|1348.6|1349.4|1348.4|212
1615888200000|2021-03-16 09:50:00|1349.6|1348.6|1349.5|1348.5|1349.7|1348.7|1349.5|1348.5|297
1615888500000|2021-03-16 09:55:00|1350.3|1349.3|1350.2|1349.2|1350.3|1349.3|1350.2|1349.2|435
1615888800000|2021-03-16 10:00:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|127
1615889100000|2021-03-16 10:05:00|1350.3|1349.3|1349.8|1348.8|1350.3|1349.3|1349.8|1348.8|263
1615889400000|2021-03-16 10:10:00|1349.7|1348.7|1349.9|1348.9|1350.1|1349.1|1349.7|1348.7|408
1615889700000|2021-03-16 10:15:00|1350.1|1349.1|1350.7|1349.7|1351.1|1350.1|1350.1|1349.1|319
1615890000000|2021-03-16 10:20:00|1350.8|1349.8|1350.3|1349.3|1351.1|1350.1|1350.3|1349.3|234
1615890300000|2021-03-16 10:25:00|1350.4|1349.4|1350.6|1349.6|1350.7|1349.7|1350.3|1349.3|635
1615890600000|2021-03-16 10:30:00|1350.9|1349.9|1351.4|1350.4|1351.4|1350.4|1350.9|1349.9|2389
1615890900000|2021-03-16 10:35:00|1351.3|1350.3|1351.6|1350.6|1351.6|1350.6|1351.3|1350.3|345
1615891200000|2021-03-16 10:40:00|1351.7|1350.7|1351.5|1350.5|1351.7|1350.7|1351.5|1350.5|155
1615891500000|2021-03-16 10:45:00|1351.6|1350.6|1351.9|1350.9|1351.9|1350.9|1351.4|1350.4|419
1615891800000|2021-03-16 10:50:00|1351.8|1350.8|1351.9|1350.9|1351.9|1350.9|1351.6|1350.6|592
1615892100000|2021-03-16 10:55:00|1352.1|1351.1|1352.3|1351.3|1352.4|1351.4|1352|1351|3668
1615892400000|2021-03-16 11:00:00|1352.4|1351.4|1352.2|1351.2|1352.4|1351.4|1352.1|1351.1|185
1615892700000|2021-03-16 11:05:00|1352.3|1351.3|1352.5|1351.5|1352.8|1351.8|1352.3|1351.3|151
1615893000000|2021-03-16 11:10:00|1352.6|1351.6|1352.5|1351.5|1352.9|1351.9|1352.5|1351.5|80
1615893300000|2021-03-16 11:15:00|1352.6|1351.6|1353|1352|1353.1|1352.1|1352.6|1351.6|284
1615893600000|2021-03-16 11:20:00|1353.1|1352.1|1353.4|1352.4|1353.4|1352.4|1353.1|1352.1|145
1615893900000|2021-03-16 11:25:00|1353.7|1352.7|1353.3|1352.3|1353.9|1352.9|1353.3|1352.3|351
1615894200000|2021-03-16 11:30:00|1353.2|1352.2|1353.2|1352.2|1353.5|1352.5|1353|1352|218
1615894500000|2021-03-16 11:35:00|1353.4|1352.4|1353.9|1352.9|1354|1353|1353.3|1352.3|2522
1615894800000|2021-03-16 11:40:00|1353.8|1352.8|1353.7|1352.7|1353.9|1352.9|1353.5|1352.5|205
1615895100000|2021-03-16 11:45:00|1353.9|1352.9|1354.3|1353.3|1354.5|1353.5|1353.9|1352.9|382
1615895400000|2021-03-16 11:50:00|1354|1353|1354.1|1353.1|1354.3|1353.3|1354|1353|305
1615895700000|2021-03-16 11:55:00|1353.7|1352.7|1353.9|1352.9|1353.9|1352.9|1353.7|1352.7|2916
1615896000000|2021-03-16 12:00:00|1354|1353|1354.2|1353.2|1354.6|1353.6|1353.9|1352.9|5194
1615896300000|2021-03-16 12:05:00|1354.3|1353.3|1354.8|1353.8|1354.8|1353.8|1354.2|1353.2|3992
1615896600000|2021-03-16 12:10:00|1354.9|1353.9|1355.1|1354.1|1355.1|1354.1|1354.6|1353.6|187
1615896900000|2021-03-16 12:15:00|1355.2|1354.2|1355.2|1354.2|1355.5|1354.5|1355.2|1354.2|1195
1615897200000|2021-03-16 12:20:00|1355.3|1354.3|1355|1354|1355.6|1354.6|1355|1354|95
1615897500000|2021-03-16 12:25:00|1354.7|1353.7|1355.2|1354.2|1355.2|1354.2|1354.6|1353.6|154
1615897800000|2021-03-16 12:30:00|1355|1354|1354.2|1353.2|1355.7|1354.7|1353.4|1352.4|919
1615898100000|2021-03-16 12:35:00|1354|1353|1353.6|1352.6|1354|1353|1353.2|1352.2|546
1615898400000|2021-03-16 12:40:00|1353.7|1352.7|1353.9|1352.9|1354.4|1353.4|1353.6|1352.6|325
1615898700000|2021-03-16 12:45:00|1354.1|1353.1|1354.5|1353.5|1354.5|1353.5|1353.8|1352.8|7652
1615899000000|2021-03-16 12:50:00|1354.3|1353.3|1353.6|1352.6|1354.4|1353.4|1353.4|1352.4|187
1615899300000|2021-03-16 12:55:00|1353.4|1352.4|1352.8|1351.8|1353.4|1352.4|1352.7|1351.7|2352
1615899600000|2021-03-16 13:00:00|1352.7|1351.7|1352.9|1351.9|1352.9|1351.9|1352.3|1351.3|187
1615899900000|2021-03-16 13:05:00|1352.8|1351.8|1353.1|1352.1|1353.4|1352.4|1352.8|1351.8|702
1615900200000|2021-03-16 13:10:00|1353|1352|1352.9|1351.9|1353|1352|1352.5|1351.5|1109
1615900500000|2021-03-16 13:15:00|1353.2|1352.2|1353.9|1352.9|1353.9|1352.9|1353.2|1352.2|1027
1615900800000|2021-03-16 13:20:00|1353.8|1352.8|1353.3|1352.3|1353.9|1352.9|1353.3|1352.3|6462
1615901100000|2021-03-16 13:25:00|1353.5|1352.5|1353.4|1352.4|1354|1353|1353.1|1352.1|4566
1615901400000|2021-03-16 13:30:00|1353.2|1352.7|1353.5|1353|1354.9|1354.4|1351.8|1351.3|5671
1615901700000|2021-03-16 13:35:00|1353.6|1353.1|1353.8|1353.3|1354.1|1353.6|1352.4|1351.9|2481
1615902000000|2021-03-16 13:40:00|1353.9|1353.4|1356.2|1355.7|1356.2|1355.7|1353.5|1353|2987
1615902300000|2021-03-16 13:45:00|1356.3|1355.8|1355.8|1355.3|1357.3|1356.8|1355.5|1355|11126
1615902600000|2021-03-16 13:50:00|1355.7|1355.2|1353.8|1353.3|1356|1355.5|1353.3|1352.8|2593
1615902900000|2021-03-16 13:55:00|1354|1353.5|1354.4|1353.9|1355.2|1354.7|1353.8|1353.3|1127
1615903200000|2021-03-16 14:00:00|1354.5|1354|1355.6|1355.1|1356|1355.5|1354|1353.5|7046
1615903500000|2021-03-16 14:05:00|1355.5|1355|1356.1|1355.6|1356.1|1355.6|1355.1|1354.6|1842
1615903800000|2021-03-16 14:10:00|1356.2|1355.7|1355.6|1355.1|1356.2|1355.7|1354.9|1354.4|6767
1615904100000|2021-03-16 14:15:00|1355.8|1355.3|1356.4|1355.9|1356.6|1356.1|1355.4|1354.9|2932
1615904400000|2021-03-16 14:20:00|1356.3|1355.8|1357.4|1356.9|1357.4|1356.9|1356.2|1355.7|4270
1615904700000|2021-03-16 14:25:00|1357.5|1357|1358.3|1357.8|1358.3|1357.8|1357.3|1356.8|6023
1615905000000|2021-03-16 14:30:00|1358.4|1357.9|1358.7|1358.2|1359.3|1358.8|1358.4|1357.9|4919
1615905300000|2021-03-16 14:35:00|1358.6|1358.1|1358.2|1357.7|1359|1358.5|1358|1357.5|2142
1615905600000|2021-03-16 14:40:00|1358.1|1357.6|1357.1|1356.6|1358.5|1358|1357|1356.5|3702
1615905900000|2021-03-16 14:45:00|1357|1356.5|1357.5|1357|1357.8|1357.3|1356.5|1356|4727
1615906200000|2021-03-16 14:50:00|1357.7|1357.2|1357.5|1357|1358.4|1357.9|1357.5|1357|5839
1615906500000|2021-03-16 14:55:00|1357.6|1357.1|1356.8|1356.3|1357.6|1357.1|1356.8|1356.3|2800
1615906800000|2021-03-16 15:00:00|1356.9|1356.4|1356.6|1356.1|1357.1|1356.6|1356|1355.5|3190
1615907100000|2021-03-16 15:05:00|1356.7|1356.2|1355.7|1355.2|1356.8|1356.3|1355.7|1355.2|1725
1615907400000|2021-03-16 15:10:00|1355.8|1355.3|1356.5|1356|1356.9|1356.4|1355.6|1355.1|782
1615907700000|2021-03-16 15:15:00|1356.6|1356.1|1356.2|1355.7|1356.9|1356.4|1355.9|1355.4|1432
1615908000000|2021-03-16 15:20:00|1356.3|1355.8|1356.8|1356.3|1357|1356.5|1356.2|1355.7|4221
1615908300000|2021-03-16 15:25:00|1356.7|1356.2|1356.5|1356|1356.8|1356.3|1356.2|1355.7|836
1615908600000|2021-03-16 15:30:00|1356.3|1355.8|1355.8|1355.3|1356.8|1356.3|1355.8|1355.3|652
1615908900000|2021-03-16 15:35:00|1355.7|1355.2|1355.6|1355.1|1356.1|1355.6|1355.6|1355.1|7046
1615909200000|2021-03-16 15:40:00|1355.5|1355|1356.2|1355.7|1356.4|1355.9|1355.2|1354.7|1395
1615909500000|2021-03-16 15:45:00|1356|1355.5|1355.3|1354.8|1356.3|1355.8|1354.8|1354.3|6053
1615909800000|2021-03-16 15:50:00|1355.4|1354.9|1356.1|1355.6|1356.2|1355.7|1354.7|1354.2|7933
1615910100000|2021-03-16 15:55:00|1356.2|1355.7|1356.3|1355.8|1356.6|1356.1|1355.8|1355.3|2271
1615910400000|2021-03-16 16:00:00|1356.4|1355.9|1356.9|1356.4|1357.2|1356.7|1356.3|1355.8|3217
1615910700000|2021-03-16 16:05:00|1357|1356.5|1357.4|1356.9|1357.5|1357|1356.7|1356.2|1062
1615911000000|2021-03-16 16:10:00|1357.5|1357|1356.2|1355.7|1357.5|1357|1356.1|1355.6|1895
1615911300000|2021-03-16 16:15:00|1356|1355.5|1355.3|1354.8|1356.2|1355.7|1355.2|1354.7|605
1615911600000|2021-03-16 16:20:00|1355.5|1355|1354.3|1353.8|1355.9|1355.4|1354.2|1353.7|1545
1615911900000|2021-03-16 16:25:00|1354.2|1353.7|1354.2|1353.7|1354.4|1353.9|1352.9|1352.4|1050
1615912200000|2021-03-16 16:30:00|1354.3|1353.8|1354.2|1353.7|1355.1|1354.6|1354|1353.5|1071
1615912500000|2021-03-16 16:35:00|1354.1|1353.6|1354.7|1354.2|1354.7|1354.2|1354|1353.5|5036
1615912800000|2021-03-16 16:40:00|1354.6|1354.1|1354.9|1354.4|1355.4|1354.9|1354.4|1353.9|3516
1615913100000|2021-03-16 16:45:00|1355.2|1354.7|1354.5|1354|1355.2|1354.7|1354.3|1353.8|1529
1615913400000|2021-03-16 16:50:00|1354.4|1353.9|1354.8|1354.3|1355|1354.5|1354.1|1353.6|2176
1615913700000|2021-03-16 16:55:00|1354.9|1354.4|1355.2|1354.7|1355.4|1354.9|1354.7|1354.2|818
1615914000000|2021-03-16 17:00:00|1355.1|1354.6|1358|1357.5|1358.3|1357.8|1355|1354.5|2100
1615914300000|2021-03-16 17:05:00|1358.5|1358|1357|1356.5|1358.5|1358|1356.5|1356|537
1615914600000|2021-03-16 17:10:00|1357.1|1356.6|1356.8|1356.3|1357.2|1356.7|1356.5|1356|4377
1615914900000|2021-03-16 17:15:00|1356.7|1356.2|1357.3|1356.8|1357.3|1356.8|1356.5|1356|2038
1615915200000|2021-03-16 17:20:00|1357.2|1356.7|1356.7|1356.2|1357.2|1356.7|1356.1|1355.6|292
1615915500000|2021-03-16 17:25:00|1356.9|1356.4|1356.1|1355.6|1357.1|1356.6|1356|1355.5|1784
1615915800000|2021-03-16 17:30:00|1355.9|1355.4|1355.1|1354.6|1355.9|1355.4|1355|1354.5|2047
1615916100000|2021-03-16 17:35:00|1354.9|1354.4|1354.2|1353.7|1355.2|1354.7|1354.2|1353.7|446
1615916400000|2021-03-16 17:40:00|1354.1|1353.6|1352.9|1352.4|1354.3|1353.8|1352.9|1352.4|3347
1615916700000|2021-03-16 17:45:00|1352.8|1352.3|1352.7|1352.2|1353.5|1353|1352.7|1352.2|1363
1615917000000|2021-03-16 17:50:00|1353.1|1352.6|1353.1|1352.6|1353.4|1352.9|1352.9|1352.4|774
1615917300000|2021-03-16 17:55:00|1353|1352.5|1352.9|1352.4|1353.4|1352.9|1352.5|1352|711
1615917600000|2021-03-16 18:00:00|1352.8|1352.3|1353.9|1353.4|1354|1353.5|1352.7|1352.2|2324
1615917900000|2021-03-16 18:05:00|1354|1353.5|1353.1|1352.6|1354|1353.5|1352|1351.5|604
1615918200000|2021-03-16 18:10:00|1352.8|1352.3|1353.3|1352.8|1353.6|1353.1|1352.7|1352.2|499
1615918500000|2021-03-16 18:15:00|1353.1|1352.6|1353.5|1353|1353.5|1353|1353|1352.5|1334
1615918800000|2021-03-16 18:20:00|1352.9|1352.4|1351.8|1351.3|1353|1352.5|1351.8|1351.3|598
1615919100000|2021-03-16 18:25:00|1351.6|1351.1|1349.8|1349.3|1351.7|1351.2|1349.8|1349.3|440
1615919400000|2021-03-16 18:30:00|1349.7|1349.2|1350.6|1350.1|1351|1350.5|1349.5|1349|399
1615919700000|2021-03-16 18:35:00|1350.5|1350|1350.1|1349.6|1350.9|1350.4|1350.1|1349.6|532
1615920000000|2021-03-16 18:40:00|1350.2|1349.7|1348.9|1348.4|1350.6|1350.1|1348.9|1348.4|1387
1615920300000|2021-03-16 18:45:00|1348.7|1348.2|1349.9|1349.4|1350.2|1349.7|1348.7|1348.2|3545
1615920600000|2021-03-16 18:50:00|1350|1349.5|1351.3|1350.8|1351.3|1350.8|1350|1349.5|440
1615920900000|2021-03-16 18:55:00|1351.1|1350.6|1351.9|1351.4|1351.9|1351.4|1351.1|1350.6|597
1615921200000|2021-03-16 19:00:00|1351.6|1351.1|1351.8|1351.3|1351.9|1351.4|1350.7|1350.2|1551
1615921500000|2021-03-16 19:05:00|1351.7|1351.2|1352.2|1351.7|1352.6|1352.1|1351.7|1351.2|858
1615921800000|2021-03-16 19:10:00|1352.3|1351.8|1352.8|1352.3|1353.1|1352.6|1352.3|1351.8|455
1615922100000|2021-03-16 19:15:00|1352.9|1352.4|1353.5|1353|1353.5|1353|1352.9|1352.4|802
1615922400000|2021-03-16 19:20:00|1353.4|1352.9|1354.8|1354.3|1355|1354.5|1353.4|1352.9|444
1615922700000|2021-03-16 19:25:00|1354.9|1354.4|1354|1353.5|1355.1|1354.6|1353.6|1353.1|771
1615923000000|2021-03-16 19:30:00|1354.2|1353.7|1355.5|1355|1355.5|1355|1354.1|1353.6|872
1615923300000|2021-03-16 19:35:00|1355.7|1355.2|1355.7|1355.2|1355.9|1355.4|1355.2|1354.7|782
1615923600000|2021-03-16 19:40:00|1355.6|1355.1|1354.8|1354.3|1355.9|1355.4|1354.8|1354.3|1692
1615923900000|2021-03-16 19:45:00|1355|1354.5|1354.5|1354|1355.5|1355|1354.5|1354|637
1615924200000|2021-03-16 19:50:00|1354.9|1354.4|1355.2|1354.7|1355.8|1355.3|1354.8|1354.3|3176
1615924500000|2021-03-16 19:55:00|1355.3|1354.8|1355|1354.5|1355.3|1354.8|1352.9|1352.4|6047
1615924800000|2021-03-16 20:00:00|1354.7|1353.7|1355.2|1354.2|1355.2|1354.2|1354.6|1353.6|4151
1615925100000|2021-03-16 20:05:00|1355.1|1354.1|1355.6|1354.6|1355.6|1354.6|1355.1|1354.1|424
1615925400000|2021-03-16 20:10:00|1355.2|1354.2|1356|1355|1356|1355|1355.2|1354.2|1566
1615925700000|2021-03-16 20:15:00|1355.9|1354.9|1356.3|1355.3|1356.3|1355.3|1355.9|1354.9|2
1615926000000|2021-03-16 20:20:00|1356.2|1355.2|1356.5|1355.5|1356.5|1355.5|1356.2|1355.2|5
1615926300000|2021-03-16 20:25:00|1356.4|1355.4|1356.9|1355.9|1357|1356|1356.4|1355.4|113
1615926600000|2021-03-16 20:30:00|1357|1356|1356.3|1355.3|1357.2|1356.2|1356.3|1355.3|1039
1615926900000|2021-03-16 20:35:00|||||||||1
1615927200000|2021-03-16 20:40:00|1356.6|1355.6|1356.5|1355.5|1356.6|1355.6|1356.5|1355.5|3
1615927500000|2021-03-16 20:45:00|1355.8|1354.8|1357.3|1356.3|1357.3|1356.3|1355.7|1354.7|18
1615927800000|2021-03-16 20:50:00|||||||||1
1615928100000|2021-03-16 20:55:00|1355.7|1354.7|1357.5|1356.5|1357.6|1356.6|1355.7|1354.7|50
1615928400000|2021-03-16 21:00:00|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|25
1615929000000|2021-03-16 21:10:00|1355.7|1354.7|1359|1358|1359|1358|1355.7|1354.7|5
1615929300000|2021-03-16 21:15:00|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|1
1615930800000|2021-03-16 21:40:00|||||||||1
1615931700000|2021-03-16 21:55:00|||||||||2
1615932000000|2021-03-16 22:00:00|1356.2|1354.2|1357.7|1355.7|1357.8|1355.8|1356.2|1354.2|0
1615932300000|2021-03-16 22:05:00|1357.8|1355.8|1357.7|1355.7|1357.8|1355.8|1357.6|1355.6|0
1615932600000|2021-03-16 22:10:00|1357.6|1355.6|1357.4|1355.4|1357.8|1355.8|1357.3|1355.3|0
1615932900000|2021-03-16 22:15:00|1357.3|1355.3|1357.4|1355.4|1357.4|1355.4|1357|1355|0
1615933200000|2021-03-16 22:20:00|1357.3|1355.3|1357.1|1355.1|1357.5|1355.5|1357.1|1355.1|0
1615933500000|2021-03-16 22:25:00|1357.2|1355.2|1357.2|1355.2|1357.2|1355.2|1357.1|1355.1|0
1615933800000|2021-03-16 22:30:00|1357.1|1355.1|1357|1355|1357.1|1355.1|1356.8|1354.8|0
1615934100000|2021-03-16 22:35:00|1356.9|1354.9|1357.1|1355.1|1357.1|1355.1|1356.8|1354.8|0
1615934400000|2021-03-16 22:40:00|1357.2|1355.2|1357.5|1355.5|1357.6|1355.6|1357.2|1355.2|0
1615934700000|2021-03-16 22:45:00|1357.4|1355.4|1357.8|1355.8|1357.8|1355.8|1357.4|1355.4|0
1615935000000|2021-03-16 22:50:00|1357.7|1355.7|1357.4|1355.4|1357.7|1355.7|1357.4|1355.4|0
1615935300000|2021-03-16 22:55:00|1357.5|1355.5|1357.4|1355.4|1357.5|1355.5|1357.3|1355.3|0
1615935600000|2021-03-16 23:00:00|1357.3|1355.3|1357.3|1355.3|1357.5|1355.5|1356.9|1354.9|0
1615935900000|2021-03-16 23:05:00|1357.4|1355.4|1357.6|1355.6|1357.9|1355.9|1357.4|1355.4|0
1615936200000|2021-03-16 23:10:00|1357.7|1355.7|1357|1355|1357.8|1355.8|1356.9|1354.9|0
1615936500000|2021-03-16 23:15:00|1357.1|1355.1|1357.2|1355.2|1357.4|1355.4|1356.9|1354.9|0
1615936800000|2021-03-16 23:20:00|1357.3|1355.3|1357|1355|1357.3|1355.3|1356.8|1354.8|0
1615937100000|2021-03-16 23:25:00|1356.9|1354.9|1356.7|1354.7|1356.9|1354.9|1356.5|1354.5|0
1615937400000|2021-03-16 23:30:00|1356.6|1354.6|1356.8|1354.8|1356.9|1354.9|1356.6|1354.6|0
1615937700000|2021-03-16 23:35:00|1356.7|1354.7|1356.7|1354.7|1356.8|1354.8|1356.4|1354.4|0
1615938000000|2021-03-16 23:40:00|1356.8|1354.8|1356.8|1354.8|1356.8|1354.8|1356.5|1354.5|0
1615938300000|2021-03-16 23:45:00|1356.7|1354.7|1356.7|1354.7|1356.8|1354.8|1356.4|1354.4|0
1615938600000|2021-03-16 23:50:00|1356.6|1354.6|1356.3|1354.3|1356.9|1354.9|1356.2|1354.2|0
1615938900000|2021-03-16 23:55:00|1356.2|1354.2|1356.1|1354.1|1356.3|1354.3|1356|1354|0
1615939200000|2021-03-17 00:00:00|1354.3|1353.3|1354.4|1353.4|1354.6|1353.6|1353.4|1352.4|27
1615939500000|2021-03-17 00:05:00|1353.4|1352.4|1353.7|1352.7|1353.7|1352.7|1353.4|1352.4|6
1615939800000|2021-03-17 00:10:00|1352.7|1351.7|1351.4|1350.4|1352.7|1351.7|1351.4|1350.4|14
1615940100000|2021-03-17 00:15:00|1351.8|1350.8|1351.8|1350.8|1351.8|1350.8|1351.8|1350.8|1
1615940700000|2021-03-17 00:25:00|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1
1615941000000|2021-03-17 00:30:00|1352.7|1351.7|1351.9|1350.9|1352.7|1351.7|1351.8|1350.8|10
1615941300000|2021-03-17 00:35:00|1353.4|1352.4|1353.3|1352.3|1353.8|1352.8|1353.3|1352.3|6
1615941600000|2021-03-17 00:40:00|||||||||2
1615941900000|2021-03-17 00:45:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1353|1352|13
1615942200000|2021-03-17 00:50:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|5
1615942500000|2021-03-17 00:55:00|1352|1351|1352.2|1351.2|1352.2|1351.2|1351.9|1350.9|8
1615942800000|2021-03-17 01:00:00|1352.8|1351.8|1351.4|1350.4|1353|1352|1351.4|1350.4|23
1615943100000|2021-03-17 01:05:00|1350.5|1349.5|1350|1349|1350.8|1349.8|1349.8|1348.8|49
1615943400000|2021-03-17 01:10:00|1349.6|1348.6|1347.6|1346.6|1349.6|1348.6|1347.6|1346.6|41
1615943700000|2021-03-17 01:15:00|1347|1346|1346.7|1345.7|1347.6|1346.6|1346.2|1345.2|35
1615944000000|2021-03-17 01:20:00|1347.3|1346.3|1346.9|1345.9|1347.3|1346.3|1346.9|1345.9|15
1615944300000|2021-03-17 01:25:00|1345.7|1344.7|1345.7|1344.7|1345.7|1344.7|1345.7|1344.7|1
1615944600000|2021-03-17 01:30:00|1344.2|1343.2|1341|1340|1344.5|1343.5|1340.8|1339.8|58
1615944900000|2021-03-17 01:35:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|8
1615945200000|2021-03-17 01:40:00|1340.5|1339.5|1341.9|1340.9|1341.9|1340.9|1340.1|1339.1|26
1615945500000|2021-03-17 01:45:00|1344.1|1343.1|1345.7|1344.7|1346.3|1345.3|1344.1|1343.1|18
1615945800000|2021-03-17 01:50:00|1347|1346|1347|1346|1347|1346|1347|1346|2
1615946100000|2021-03-17 01:55:00|||||||||2
1615946400000|2021-03-17 02:00:00|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|2
1615946700000|2021-03-17 02:05:00|1346.7|1345.7|1346.4|1345.4|1346.7|1345.7|1345.9|1344.9|20
1615947000000|2021-03-17 02:10:00|1346.2|1345.2|1348.2|1347.2|1348.7|1347.7|1346.2|1345.2|114
1615947300000|2021-03-17 02:15:00|1347.9|1346.9|1348.8|1347.8|1349.1|1348.1|1347.9|1346.9|179
1615947600000|2021-03-17 02:20:00|1348.7|1347.7|1347.5|1346.5|1349.8|1348.8|1347.5|1346.5|231
1615947900000|2021-03-17 02:25:00|1347.3|1346.3|1347.3|1346.3|1347.6|1346.6|1346.8|1345.8|145
1615948200000|2021-03-17 02:30:00|1347.7|1346.7|1347.6|1346.6|1348.1|1347.1|1347.2|1346.2|271
1615948500000|2021-03-17 02:35:00|1348|1347|1346.7|1345.7|1348.3|1347.3|1346.7|1345.7|212
1615948800000|2021-03-17 02:40:00|1346.6|1345.6|1346.7|1345.7|1347.6|1346.6|1346.5|1345.5|57
1615949100000|2021-03-17 02:45:00|1346.3|1345.3|1344.7|1343.7|1346.3|1345.3|1343.7|1342.7|74
1615949400000|2021-03-17 02:50:00|1344.5|1343.5|1345.1|1344.1|1345.6|1344.6|1344.5|1343.5|107
1615949700000|2021-03-17 02:55:00|1345|1344|1344.4|1343.4|1345|1344|1344.4|1343.4|16
1615950000000|2021-03-17 03:00:00|1344.3|1343.3|1344.5|1343.5|1345.4|1344.4|1344|1343|89
1615950300000|2021-03-17 03:05:00|1344.1|1343.1|1343.6|1342.6|1344.1|1343.1|1343.3|1342.3|143
1615950600000|2021-03-17 03:10:00|1343.9|1342.9|1342.5|1341.5|1344|1343|1342.5|1341.5|47
1615950900000|2021-03-17 03:15:00|1341.8|1340.8|1341.2|1340.2|1342.1|1341.1|1341.2|1340.2|83
1615951200000|2021-03-17 03:20:00|1341.6|1340.6|1341.4|1340.4|1341.9|1340.9|1341.4|1340.4|182
1615951500000|2021-03-17 03:25:00|1340.8|1339.8|1341|1340|1341.2|1340.2|1340.6|1339.6|1553
1615951800000|2021-03-17 03:30:00|1340.8|1339.8|1340.9|1339.9|1340.9|1339.9|1340.2|1339.2|108
1615952100000|2021-03-17 03:35:00|1340.8|1339.8|1339.2|1338.2|1340.8|1339.8|1339.2|1338.2|37
1615952400000|2021-03-17 03:40:00|1339.1|1338.1|1339.3|1338.3|1339.3|1338.3|1338.8|1337.8|67
1615952700000|2021-03-17 03:45:00|1338.9|1337.9|1339.1|1338.1|1339.1|1338.1|1338.7|1337.7|24
1615953000000|2021-03-17 03:50:00|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|2
1615953300000|2021-03-17 03:55:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|30
1615953600000|2021-03-17 04:00:00|1341.4|1340.4|1341.6|1340.6|1341.6|1340.6|1341.4|1340.4|7
1615953900000|2021-03-17 04:05:00|||||||||3
1615954200000|2021-03-17 04:10:00|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|5
1615954500000|2021-03-17 04:15:00|||||||||1
1615954800000|2021-03-17 04:20:00|||||||||2
1615955100000|2021-03-17 04:25:00|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|10
1615955400000|2021-03-17 04:30:00|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|3
1615955700000|2021-03-17 04:35:00|1340|1339|1340.6|1339.6|1340.6|1339.6|1340|1339|12
1615956000000|2021-03-17 04:40:00|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|2
1615956300000|2021-03-17 04:45:00|1339.7|1338.7|1339.2|1338.2|1339.7|1338.7|1339.2|1338.2|8
1615956600000|2021-03-17 04:50:00|1339.6|1338.6|1339.7|1338.7|1339.8|1338.8|1339.6|1338.6|69
1615956900000|2021-03-17 04:55:00|||||||||4
1615957200000|2021-03-17 05:00:00|1340.3|1339.3|1339.9|1338.9|1340.5|1339.5|1339.9|1338.9|69
1615957500000|2021-03-17 05:05:00|1339.7|1338.7|1339.4|1338.4|1339.7|1338.7|1339.1|1338.1|43
1615957800000|2021-03-17 05:10:00|1340|1339|1338.8|1337.8|1340|1339|1338.8|1337.8|55
1615958100000|2021-03-17 05:15:00|1339.1|1338.1|1339|1338|1339.1|1338.1|1339|1338|4
1615958400000|2021-03-17 05:20:00|||||||||2
1615958700000|2021-03-17 05:25:00|||||||||2
1615959000000|2021-03-17 05:30:00|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|11
1615959300000|2021-03-17 05:35:00|||||||||1
1615959600000|2021-03-17 05:40:00|1342.9|1341.9|1343.1|1342.1|1343.1|1342.1|1342.9|1341.9|7
1615959900000|2021-03-17 05:45:00|1342.6|1341.6|1343.2|1342.2|1343.2|1342.2|1342.6|1341.6|19
1615960200000|2021-03-17 05:50:00|1343.3|1342.3|1343.6|1342.6|1343.6|1342.6|1343.3|1342.3|83
1615960500000|2021-03-17 05:55:00|1343.4|1342.4|1343.5|1342.5|1343.6|1342.6|1343.3|1342.3|28
1615960800000|2021-03-17 06:00:00|1343.6|1342.6|1343.3|1342.3|1343.7|1342.7|1343.3|1342.3|85
1615961100000|2021-03-17 06:05:00|1342.1|1341.1|1342.3|1341.3|1342.3|1341.3|1342.1|1341.1|9
1615961400000|2021-03-17 06:10:00|1342.6|1341.6|1343.3|1342.3|1343.6|1342.6|1342.6|1341.6|101
1615961700000|2021-03-17 06:15:00|1343|1342|1343.2|1342.2|1343.6|1342.6|1343|1342|63
1615962000000|2021-03-17 06:20:00|1343|1342|1343.8|1342.8|1344.2|1343.2|1343|1342|65
1615962300000|2021-03-17 06:25:00|1344.1|1343.1|1344.3|1343.3|1344.5|1343.5|1344|1343|324
1615962600000|2021-03-17 06:30:00|1344.6|1343.6|1344.3|1343.3|1344.8|1343.8|1344.3|1343.3|34
1615962900000|2021-03-17 06:35:00|1342.6|1341.6|1343.2|1342.2|1343.2|1342.2|1342.6|1341.6|23
1615963200000|2021-03-17 06:40:00|1342.8|1341.8|1342.3|1341.3|1342.9|1341.9|1342.3|1341.3|120
1615963500000|2021-03-17 06:45:00|1344.3|1343.3|1342.8|1341.8|1344.4|1343.4|1342.7|1341.7|59
1615963800000|2021-03-17 06:50:00|1343.1|1342.1|1343.1|1342.1|1343.3|1342.3|1342.7|1341.7|52
1615964100000|2021-03-17 06:55:00|1342.7|1341.7|1342.8|1341.8|1343.1|1342.1|1342.6|1341.6|140
1615964400000|2021-03-17 07:00:00|1343.2|1342.2|1343.9|1342.9|1344.5|1343.5|1343|1342|206
1615964700000|2021-03-17 07:05:00|1344|1343|1343.6|1342.6|1344.1|1343.1|1343.1|1342.1|46
1615965000000|2021-03-17 07:10:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|24
1615965300000|2021-03-17 07:15:00|||||||||102
1615965600000|2021-03-17 07:20:00|1341.9|1340.9|1342.6|1341.6|1342.6|1341.6|1341.8|1340.8|34
1615965900000|2021-03-17 07:25:00|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|1341.8|1340.8|117
1615966200000|2021-03-17 07:30:00|1343|1342|1343|1342|1343.2|1342.2|1342.9|1341.9|132
1615966500000|2021-03-17 07:35:00|1343.2|1342.2|1342.9|1341.9|1343.7|1342.7|1342.9|1341.9|93
1615966800000|2021-03-17 07:40:00|1343.1|1342.1|1343|1342|1343.1|1342.1|1343|1342|39
1615967100000|2021-03-17 07:45:00|1342.8|1341.8|1344.2|1343.2|1344.4|1343.4|1342.8|1341.8|90
1615967400000|2021-03-17 07:50:00|1343.6|1342.6|1343.3|1342.3|1343.6|1342.6|1343.3|1342.3|1972
1615967700000|2021-03-17 07:55:00|1343.5|1342.5|1343.3|1342.3|1343.8|1342.8|1343.3|1342.3|63
1615968000000|2021-03-17 08:00:00|1343.2|1342.2|1344.1|1343.1|1344.1|1343.1|1342.4|1341.4|247
1615968300000|2021-03-17 08:05:00|1344.2|1343.2|1344.7|1343.7|1345.1|1344.1|1343.9|1342.9|376
1615968600000|2021-03-17 08:10:00|1344.9|1343.9|1345.3|1344.3|1345.5|1344.5|1344.9|1343.9|437
1615968900000|2021-03-17 08:15:00|1345.5|1344.5|1344.8|1343.8|1345.7|1344.7|1344.8|1343.8|226
1615969200000|2021-03-17 08:20:00|1344.6|1343.6|1344.3|1343.3|1345|1344|1344|1343|204
1615969500000|2021-03-17 08:25:00|1344.2|1343.2|1343.9|1342.9|1344.4|1343.4|1343.5|1342.5|404
1615969800000|2021-03-17 08:30:00|1344.2|1343.2|1344.4|1343.4|1344.8|1343.8|1344.2|1343.2|116
1615970100000|2021-03-17 08:35:00|1344.3|1343.3|1344|1343|1344.7|1343.7|1343.8|1342.8|181
1615970400000|2021-03-17 08:40:00|1344.6|1343.6|1344.2|1343.2|1344.6|1343.6|1344.1|1343.1|113
1615970700000|2021-03-17 08:45:00|1344.1|1343.1|1344.5|1343.5|1344.8|1343.8|1344.1|1343.1|125
1615971000000|2021-03-17 08:50:00|1344.4|1343.4|1344.4|1343.4|1344.6|1343.6|1344.1|1343.1|234
1615971300000|2021-03-17 08:55:00|1344.3|1343.3|1344.4|1343.4|1344.5|1343.5|1344.3|1343.3|218
1615971600000|2021-03-17 09:00:00|1344.5|1343.5|1344.3|1343.3|1344.5|1343.5|1343.6|1342.6|557
1615971900000|2021-03-17 09:05:00|1344.4|1343.4|1344.5|1343.5|1344.8|1343.8|1344.4|1343.4|266
1615972200000|2021-03-17 09:10:00|1344|1343|1343.8|1342.8|1344|1343|1343.7|1342.7|97
1615972500000|2021-03-17 09:15:00|1343.7|1342.7|1343.9|1342.9|1344.2|1343.2|1343.7|1342.7|150
1615972800000|2021-03-17 09:20:00|1344|1343|1344.7|1343.7|1344.7|1343.7|1343.9|1342.9|78
1615973100000|2021-03-17 09:25:00|1344.5|1343.5|1345.1|1344.1|1345.4|1344.4|1344.5|1343.5|137
1615973400000|2021-03-17 09:30:00|1345.2|1344.2|1344.1|1343.1|1345.3|1344.3|1343.8|1342.8|405
1615973700000|2021-03-17 09:35:00|1344.3|1343.3|1343.8|1342.8|1344.3|1343.3|1343.8|1342.8|949
1615974000000|2021-03-17 09:40:00|1343.5|1342.5|1343.7|1342.7|1343.8|1342.8|1343.4|1342.4|118
1615974300000|2021-03-17 09:45:00|1343.4|1342.4|1343|1342|1343.4|1342.4|1343|1342|119
1615974600000|2021-03-17 09:50:00|1342.8|1341.8|1342.3|1341.3|1342.8|1341.8|1342|1341|3600
1615974900000|2021-03-17 09:55:00|1342.4|1341.4|1342.3|1341.3|1342.8|1341.8|1342.2|1341.2|6392
1615975200000|2021-03-17 10:00:00|1342.1|1341.1|1341.8|1340.8|1342.6|1341.6|1341.8|1340.8|537
1615975500000|2021-03-17 10:05:00|1342.1|1341.1|1341.6|1340.6|1342.1|1341.1|1341.6|1340.6|239
1615975800000|2021-03-17 10:10:00|1341.7|1340.7|1340.7|1339.7|1341.7|1340.7|1340.6|1339.6|409
1615976100000|2021-03-17 10:15:00|1340.9|1339.9|1340.9|1339.9|1341|1340|1340.9|1339.9|400
1615976400000|2021-03-17 10:20:00|1340.8|1339.8|1341.2|1340.2|1341.4|1340.4|1340.7|1339.7|77
1615976700000|2021-03-17 10:25:00|1341.3|1340.3|1341.6|1340.6|1341.6|1340.6|1341.3|1340.3|355
1615977000000|2021-03-17 10:30:00|1341.8|1340.8|1341.8|1340.8|1342|1341|1341.4|1340.4|465
1615977300000|2021-03-17 10:35:00|1341.7|1340.7|1342.3|1341.3|1342.3|1341.3|1341.7|1340.7|83
1615977600000|2021-03-17 10:40:00|1342.7|1341.7|1341.9|1340.9|1342.7|1341.7|1341.9|1340.9|117
1615977900000|2021-03-17 10:45:00|1342.1|1341.1|1341.5|1340.5|1342.1|1341.1|1341.4|1340.4|130
1615978200000|2021-03-17 10:50:00|1341.4|1340.4|1341.3|1340.3|1341.4|1340.4|1341.3|1340.3|171
1615978500000|2021-03-17 10:55:00|1341.2|1340.2|1339.6|1338.6|1341.4|1340.4|1339.5|1338.5|279
1615978800000|2021-03-17 11:00:00|1338.6|1337.6|1338.8|1337.8|1339|1338|1338.4|1337.4|93
1615979100000|2021-03-17 11:05:00|1338.7|1337.7|1338.8|1337.8|1339|1338|1338.6|1337.6|702
1615979400000|2021-03-17 11:10:00|1338.7|1337.7|1337.7|1336.7|1338.7|1337.7|1337.7|1336.7|469
1615979700000|2021-03-17 11:15:00|1337.6|1336.6|1335.8|1334.8|1337.6|1336.6|1335.7|1334.7|118
1615980000000|2021-03-17 11:20:00|1336.1|1335.1|1335.4|1334.4|1336.6|1335.6|1335.4|1334.4|155
1615980300000|2021-03-17 11:25:00|1335.5|1334.5|1335|1334|1335.5|1334.5|1334.9|1333.9|181
1615980600000|2021-03-17 11:30:00|1334.9|1333.9|1333.3|1332.3|1334.9|1333.9|1333.3|1332.3|320
1615980900000|2021-03-17 11:35:00|1333.4|1332.4|1334.1|1333.1|1334.1|1333.1|1332.8|1331.8|580
1615981200000|2021-03-17 11:40:00|1333.4|1332.4|1333.6|1332.6|1333.6|1332.6|1333.4|1332.4|78
1615981500000|2021-03-17 11:45:00|1333.9|1332.9|1333.8|1332.8|1334.7|1333.7|1333.1|1332.1|4848
1615981800000|2021-03-17 11:50:00|1333.9|1332.9|1333.6|1332.6|1333.9|1332.9|1332.6|1331.6|166
1615982100000|2021-03-17 11:55:00|1333.8|1332.8|1333.5|1332.5|1333.9|1332.9|1333.4|1332.4|105
1615982400000|2021-03-17 12:00:00|1333.2|1332.2|1332|1331|1333.2|1332.2|1331.4|1330.4|306
1615982700000|2021-03-17 12:05:00|1331.6|1330.6|1331.9|1330.9|1332|1331|1331.5|1330.5|177
1615983000000|2021-03-17 12:10:00|1332|1331|1333.7|1332.7|1333.9|1332.9|1331.7|1330.7|8404
1615983300000|2021-03-17 12:15:00|1333.9|1332.9|1334|1333|1334.1|1333.1|1333.4|1332.4|1610
1615983600000|2021-03-17 12:20:00|1334.2|1333.2|1333.4|1332.4|1334.3|1333.3|1333.2|1332.2|235
1615983900000|2021-03-17 12:25:00|1333.6|1332.6|1333|1332|1333.6|1332.6|1332.7|1331.7|1046
1615984200000|2021-03-17 12:30:00|1332.9|1331.9|1333.8|1332.8|1334.3|1333.3|1332.7|1331.7|366
1615984500000|2021-03-17 12:35:00|1333.9|1332.9|1333|1332|1334.1|1333.1|1332.5|1331.5|206
1615984800000|2021-03-17 12:40:00|1332.5|1331.5|1332.9|1331.9|1333|1332|1332.4|1331.4|140
1615985100000|2021-03-17 12:45:00|1333|1332|1333.8|1332.8|1334.1|1333.1|1332.9|1331.9|218
1615985400000|2021-03-17 12:50:00|1333.7|1332.7|1333.9|1332.9|1334.1|1333.1|1333.4|1332.4|706
1615985700000|2021-03-17 12:55:00|1334|1333|1334.8|1333.8|1334.8|1333.8|1334|1333|378
1615986000000|2021-03-17 13:00:00|1334.7|1333.7|1334.7|1333.7|1335|1334|1334.2|1333.2|219
1615986300000|2021-03-17 13:05:00|1334.4|1333.4|1334.5|1333.5|1334.7|1333.7|1334.1|1333.1|1864
1615986600000|2021-03-17 13:10:00|1334.4|1333.4|1335.6|1334.6|1335.9|1334.9|1334.2|1333.2|605
1615986900000|2021-03-17 13:15:00|1335.8|1334.8|1335.9|1334.9|1336|1335|1335.6|1334.6|4810
1615987200000|2021-03-17 13:20:00|1335.8|1334.8|1336.4|1335.4|1336.7|1335.7|1335.7|1334.7|187
1615987500000|2021-03-17 13:25:00|1336.1|1335.1|1336.5|1335.5|1336.7|1335.7|1336.1|1335.1|179
1615987800000|2021-03-17 13:30:00|1336.2|1335.7|1333.3|1332.8|1337|1336.5|1333.3|1332.8|1971
1615988100000|2021-03-17 13:35:00|1333.2|1332.7|1334.4|1333.9|1334.6|1334.1|1333|1332.5|6506
1615988400000|2021-03-17 13:40:00|1334.3|1333.8|1336.7|1336.2|1336.7|1336.2|1334.1|1333.6|1419
1615988700000|2021-03-17 13:45:00|1336.6|1336.1|1336.8|1336.3|1337.3|1336.8|1335.5|1335|2622
1615989000000|2021-03-17 13:50:00|1336.7|1336.2|1336.6|1336.1|1336.7|1336.2|1335.9|1335.4|932
1615989300000|2021-03-17 13:55:00|1336.3|1335.8|1336.8|1336.3|1336.9|1336.4|1335.6|1335.1|1294
1615989600000|2021-03-17 14:00:00|1336.5|1336|1335.7|1335.2|1337|1336.5|1335.4|1334.9|1042
1615989900000|2021-03-17 14:05:00|1335.2|1334.7|1335.1|1334.6|1336.2|1335.7|1334.5|1334|1456
1615990200000|2021-03-17 14:10:00|1335.2|1334.7|1336.4|1335.9|1336.6|1336.1|1335.1|1334.6|1850
1615990500000|2021-03-17 14:15:00|1336.3|1335.8|1338.2|1337.7|1338.3|1337.8|1336|1335.5|1935
1615990800000|2021-03-17 14:20:00|1338.1|1337.6|1338.2|1337.7|1338.3|1337.8|1336.8|1336.3|760
1615991100000|2021-03-17 14:25:00|1338.3|1337.8|1338.1|1337.6|1338.9|1338.4|1338.1|1337.6|2813
1615991400000|2021-03-17 14:30:00|1338|1337.5|1338.1|1337.6|1338.2|1337.7|1336.9|1336.4|599
1615991700000|2021-03-17 14:35:00|1338.4|1337.9|1338.3|1337.8|1339|1338.5|1337.9|1337.4|2472
1615992000000|2021-03-17 14:40:00|1338.1|1337.6|1335.5|1335|1338.1|1337.6|1335.5|1335|753
1615992300000|2021-03-17 14:45:00|1335.4|1334.9|1334.4|1333.9|1336|1335.5|1334.4|1333.9|1135
1615992600000|2021-03-17 14:50:00|1334.5|1334|1335.5|1335|1335.6|1335.1|1334.3|1333.8|672
1615992900000|2021-03-17 14:55:00|1335.4|1334.9|1335.1|1334.6|1335.8|1335.3|1334.4|1333.9|1312
1615993200000|2021-03-17 15:00:00|1335.2|1334.7|1334.9|1334.4|1335.2|1334.7|1333.7|1333.2|2333
1615993500000|2021-03-17 15:05:00|1335.1|1334.6|1335.1|1334.6|1335.3|1334.8|1334.6|1334.1|1012
1615993800000|2021-03-17 15:10:00|1334.8|1334.3|1335.5|1335|1336.5|1336|1334.6|1334.1|797
1615994100000|2021-03-17 15:15:00|1335.6|1335.1|1336.6|1336.1|1336.6|1336.1|1335.1|1334.6|860
1615994400000|2021-03-17 15:20:00|1336.7|1336.2|1336.3|1335.8|1337.1|1336.6|1335.8|1335.3|1098
1615994700000|2021-03-17 15:25:00|1336.4|1335.9|1336.4|1335.9|1336.9|1336.4|1335.8|1335.3|658
1615995000000|2021-03-17 15:30:00|1336.5|1336|1335.5|1335|1336.6|1336.1|1335.2|1334.7|3042
1615995300000|2021-03-17 15:35:00|1335.4|1334.9|1334.6|1334.1|1335.8|1335.3|1334.5|1334|569
1615995600000|2021-03-17 15:40:00|1334.5|1334|1334.5|1334|1334.9|1334.4|1333.9|1333.4|472
1615995900000|2021-03-17 15:45:00|1334.8|1334.3|1334.8|1334.3|1335.1|1334.6|1334.4|1333.9|577
1615996200000|2021-03-17 15:50:00|1334.9|1334.4|1335|1334.5|1336.2|1335.7|1334.8|1334.3|1831
1615996500000|2021-03-17 15:55:00|1334.7|1334.2|1334.5|1334|1334.9|1334.4|1334.2|1333.7|1004
1615996800000|2021-03-17 16:00:00|1334.6|1334.1|1334.2|1333.7|1334.9|1334.4|1334|1333.5|2412
1615997100000|2021-03-17 16:05:00|1334.3|1333.8|1336.4|1335.9|1336.7|1336.2|1334.2|1333.7|836
1615997400000|2021-03-17 16:10:00|1336.7|1336.2|1336.2|1335.7|1337|1336.5|1336.2|1335.7|2618
1615997700000|2021-03-17 16:15:00|1336.5|1336|1337.6|1337.1|1337.7|1337.2|1336.5|1336|336
1615998000000|2021-03-17 16:20:00|1337.5|1337|1336.8|1336.3|1337.6|1337.1|1336.8|1336.3|1820
1615998300000|2021-03-17 16:25:00|1337.2|1336.7|1339|1338.5|1339.4|1338.9|1337.2|1336.7|1722
1615998600000|2021-03-17 16:30:00|1338.9|1338.4|1337|1336.5|1339.1|1338.6|1337|1336.5|3399
1615998900000|2021-03-17 16:35:00|1337.1|1336.6|1337.4|1336.9|1337.5|1337|1336.9|1336.4|1982
1615999200000|2021-03-17 16:40:00|1337.3|1336.8|1336.4|1335.9|1337.6|1337.1|1336.4|1335.9|3729
1615999500000|2021-03-17 16:45:00|1336.5|1336|1337.2|1336.7|1337.6|1337.1|1336.5|1336|1091
1615999800000|2021-03-17 16:50:00|1337.3|1336.8|1337.7|1337.2|1337.7|1337.2|1337.2|1336.7|1312
1616000100000|2021-03-17 16:55:00|1337.6|1337.1|1336.9|1336.4|1337.6|1337.1|1336.4|1335.9|2127
1616000400000|2021-03-17 17:00:00|1336.8|1336.3|1337.5|1337|1337.6|1337.1|1336.8|1336.3|805
1616000700000|2021-03-17 17:05:00|1338|1337.5|1337.7|1337.2|1338.1|1337.6|1337.3|1336.8|326
1616001000000|2021-03-17 17:10:00|1338|1337.5|1338.2|1337.7|1338.4|1337.9|1337.7|1337.2|2348
1616001300000|2021-03-17 17:15:00|1338.3|1337.8|1339.6|1339.1|1339.8|1339.3|1337.8|1337.3|480
1616001600000|2021-03-17 17:20:00|1339.4|1338.9|1339.1|1338.6|1339.6|1339.1|1338.6|1338.1|1302
1616001900000|2021-03-17 17:25:00|1339.4|1338.9|1339.7|1339.2|1339.7|1339.2|1339.2|1338.7|1729
1616002200000|2021-03-17 17:30:00|1339.6|1339.1|1339.4|1338.9|1339.9|1339.4|1339.1|1338.6|446
1616002500000|2021-03-17 17:35:00|1339.8|1339.3|1339.6|1339.1|1339.8|1339.3|1339.3|1338.8|174
1616002800000|2021-03-17 17:40:00|1339.5|1339|1339.6|1339.1|1339.6|1339.1|1339.4|1338.9|526
1616003100000|2021-03-17 17:45:00|1339.5|1339|1339.8|1339.3|1339.9|1339.4|1339.3|1338.8|234
1616003400000|2021-03-17 17:50:00|1339.2|1338.7|1338.9|1338.4|1339.3|1338.8|1338.9|1338.4|483
1616003700000|2021-03-17 17:55:00|1338.7|1338.2|1338.1|1337.6|1339|1338.5|1338.1|1337.6|346
1616004000000|2021-03-17 18:00:00|1339.3|1338.8|1345.4|1344.9|1355.9|1355.4|1339.3|1338.8|5928
1616004300000|2021-03-17 18:05:00|1345.3|1344.8|1347.2|1346.7|1349.5|1349|1345.3|1344.8|2428
1616004600000|2021-03-17 18:10:00|1347.8|1347.3|1350.3|1349.8|1351.9|1351.4|1347.8|1347.3|2258
1616004900000|2021-03-17 18:15:00|1350.5|1350|1350.9|1350.4|1352.3|1351.8|1350.5|1350|1589
1616005200000|2021-03-17 18:20:00|1351.2|1350.7|1348.4|1347.9|1351.2|1350.7|1348.4|1347.9|748
1616005500000|2021-03-17 18:25:00|1348.6|1348.1|1347.2|1346.7|1350.5|1350|1347.2|1346.7|804
1616005800000|2021-03-17 18:30:00|1347.5|1347|1347.9|1347.4|1349.2|1348.7|1346.4|1345.9|578
1616006100000|2021-03-17 18:35:00|1348|1347.5|1352.1|1351.6|1352.7|1352.2|1347.8|1347.3|795
1616006400000|2021-03-17 18:40:00|1352.2|1351.7|1357.7|1357.2|1358.2|1357.7|1352.2|1351.7|847
1616006700000|2021-03-17 18:45:00|1357.6|1357.1|1356.4|1355.9|1357.8|1357.3|1356.1|1355.6|1134
1616007000000|2021-03-17 18:50:00|1356.5|1356|1358.6|1358.1|1358.8|1358.3|1356.1|1355.6|837
1616007300000|2021-03-17 18:55:00|1358.5|1358|1357.1|1356.6|1358.5|1358|1356.4|1355.9|357
1616007600000|2021-03-17 19:00:00|1357.5|1357|1359.5|1359|1360.1|1359.6|1357.3|1356.8|829
1616007900000|2021-03-17 19:05:00|1359|1358.5|1360.4|1359.9|1360.4|1359.9|1358.9|1358.4|763
1616008200000|2021-03-17 19:10:00|1360|1359.5|1359.2|1358.7|1360.5|1360|1358.2|1357.7|478
1616008500000|2021-03-17 19:15:00|1359|1358.5|1358.2|1357.7|1359.6|1359.1|1358.1|1357.6|380
1616008800000|2021-03-17 19:20:00|1358|1357.5|1356.1|1355.6|1358|1357.5|1355.8|1355.3|471
1616009100000|2021-03-17 19:25:00|1356.2|1355.7|1357|1356.5|1357.7|1357.2|1356.2|1355.7|328
1616009400000|2021-03-17 19:30:00|1356.8|1356.3|1359.7|1359.2|1359.8|1359.3|1356.8|1356.3|502
1616009700000|2021-03-17 19:35:00|1358.6|1358.1|1356.5|1356|1358.7|1358.2|1356.3|1355.8|442
1616010000000|2021-03-17 19:40:00|1356.8|1356.3|1356.1|1355.6|1357.9|1357.4|1356.1|1355.6|410
1616010300000|2021-03-17 19:45:00|1356.4|1355.9|1355.9|1355.4|1356.6|1356.1|1355.5|1355|1326
1616010600000|2021-03-17 19:50:00|1355.4|1354.9|1354.8|1354.3|1355.7|1355.2|1354.1|1353.6|1280
1616010900000|2021-03-17 19:55:00|1354.7|1354.2|1353.8|1353.3|1355.1|1354.6|1353|1352.5|2992
1616011200000|2021-03-17 20:00:00|1354|1353|1353.4|1352.4|1354|1353|1353.1|1352.1|995
1616011500000|2021-03-17 20:05:00|||||||||52
1616011800000|2021-03-17 20:10:00|1353.1|1352.1|1353.5|1352.5|1353.5|1352.5|1353.1|1352.1|24
1616012100000|2021-03-17 20:15:00|1353.6|1352.6|1353.7|1352.7|1353.7|1352.7|1353.6|1352.6|4
1616012400000|2021-03-17 20:20:00|1354|1353|1353.9|1352.9|1354|1353|1353.9|1352.9|27
1616012700000|2021-03-17 20:25:00|1352.8|1351.8|1352.5|1351.5|1352.8|1351.8|1351.9|1350.9|178
1616013000000|2021-03-17 20:30:00|1352.6|1351.6|1353.3|1352.3|1353.5|1352.5|1352.6|1351.6|244
1616013300000|2021-03-17 20:35:00|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|9
1616013600000|2021-03-17 20:40:00|||||||||59
1616013900000|2021-03-17 20:45:00|1353.9|1352.9|1353.9|1352.9|1353.9|1352.9|1353.9|1352.9|1
1616014500000|2021-03-17 20:55:00|||||||||110
1616018100000|2021-03-17 21:55:00|||||||||17
1616018400000|2021-03-17 22:00:00|1354.4|1352.4|1356.7|1354.7|1356.7|1354.7|1354.4|1352.4|0
1616018700000|2021-03-17 22:05:00|1356.8|1354.8|1356.7|1354.7|1357|1355|1356.7|1354.7|0
1616019000000|2021-03-17 22:10:00|1356.8|1354.8|1356.8|1354.8|1357.1|1355.1|1356.7|1354.7|0
1616019300000|2021-03-17 22:15:00|1356.7|1354.7|1356.4|1354.4|1356.9|1354.9|1356.2|1354.2|0
1616019600000|2021-03-17 22:20:00|1356.5|1354.5|1356.4|1354.4|1356.7|1354.7|1356.3|1354.3|0
1616019900000|2021-03-17 22:25:00|1356.5|1354.5|1356.8|1354.8|1356.9|1354.9|1356.3|1354.3|0
1616020200000|2021-03-17 22:30:00|1356.9|1354.9|1356.8|1354.8|1356.9|1354.9|1356.7|1354.7|0
1616020500000|2021-03-17 22:35:00|1356.7|1354.7|1356.5|1354.5|1356.8|1354.8|1356.4|1354.4|0
1616020800000|2021-03-17 22:40:00|1356.4|1354.4|1355.8|1353.8|1356.6|1354.6|1355.8|1353.8|0
1616021100000|2021-03-17 22:45:00|1355.7|1353.7|1357|1355|1357.1|1355.1|1355.6|1353.6|0
1616021400000|2021-03-17 22:50:00|1357.1|1355.1|1357.2|1355.2|1357.2|1355.2|1356.8|1354.8|0
1616021700000|2021-03-17 22:55:00|1357.3|1355.3|1356|1354|1357.3|1355.3|1355.8|1353.8|0
1616022000000|2021-03-17 23:00:00|1356.1|1354.1|1356.2|1354.2|1356.7|1354.7|1355.9|1353.9|0
1616022300000|2021-03-17 23:05:00|1356.3|1354.3|1355.9|1353.9|1356.3|1354.3|1355.8|1353.8|0
1616022600000|2021-03-17 23:10:00|1355.8|1353.8|1357.2|1355.2|1357.3|1355.3|1355.8|1353.8|0
1616022900000|2021-03-17 23:15:00|1357.3|1355.3|1356.7|1354.7|1357.3|1355.3|1356.5|1354.5|0
1616023200000|2021-03-17 23:20:00|1356.8|1354.8|1357.4|1355.4|1357.5|1355.5|1356.7|1354.7|0
1616023500000|2021-03-17 23:25:00|1357.5|1355.5|1357.7|1355.7|1357.8|1355.8|1357.4|1355.4|0
1616023800000|2021-03-17 23:30:00|1357.8|1355.8|1358.3|1356.3|1358.6|1356.6|1357.8|1355.8|0
1616024100000|2021-03-17 23:35:00|1358.4|1356.4|1358.2|1356.2|1358.5|1356.5|1358.2|1356.2|0
1616024400000|2021-03-17 23:40:00|1358.3|1356.3|1358.5|1356.5|1358.5|1356.5|1358.3|1356.3|0
1616024700000|2021-03-17 23:45:00|1358.4|1356.4|1358.5|1356.5|1358.6|1356.6|1358.3|1356.3|0
1616025000000|2021-03-17 23:50:00|1358.6|1356.6|1359|1357|1359.2|1357.2|1358.6|1356.6|0
1616025300000|2021-03-17 23:55:00|1359.1|1357.1|1359.1|1357.1|1359.4|1357.4|1358.8|1356.8|0
1616025600000|2021-03-18 00:00:00|1359.2|1357.2|1355.9|1354.9|1359.4|1357.4|1355.9|1354.9|135
1616025900000|2021-03-18 00:05:00|1356|1355|1358.2|1357.2|1358.5|1357.5|1356|1355|37
1616026200000|2021-03-18 00:10:00|1358|1357|1358.6|1357.6|1359|1358|1358|1357|27
1616026500000|2021-03-18 00:15:00|1358.8|1357.8|1360.5|1359.5|1361|1360|1358.8|1357.8|26
1616026800000|2021-03-18 00:20:00|1357.9|1356.9|1359.6|1358.6|1359.8|1358.8|1357.9|1356.9|17
1616027100000|2021-03-18 00:25:00|1359.2|1358.2|1359.7|1358.7|1359.8|1358.8|1359.2|1358.2|12
1616027400000|2021-03-18 00:30:00|1360.3|1359.3|1361.5|1360.5|1361.5|1360.5|1360.2|1359.2|48
1616027700000|2021-03-18 00:35:00|1361.6|1360.6|1361.4|1360.4|1361.6|1360.6|1361.4|1360.4|5
1616028300000|2021-03-18 00:45:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|41
1616028900000|2021-03-18 00:55:00|1361|1360|1360.8|1359.8|1361|1360|1360.8|1359.8|13
1616029200000|2021-03-18 01:00:00|1361.1|1360.1|1362.1|1361.1|1362.5|1361.5|1361.1|1360.1|8
1616029500000|2021-03-18 01:05:00|1361.9|1360.9|1361.8|1360.8|1361.9|1360.9|1361.8|1360.8|6
1616029800000|2021-03-18 01:10:00|1362.2|1361.2|1361.9|1360.9|1362.2|1361.2|1361.9|1360.9|17
1616030100000|2021-03-18 01:15:00|1362.6|1361.6|1362.7|1361.7|1362.7|1361.7|1362.2|1361.2|7
1616030700000|2021-03-18 01:25:00|1362.6|1361.6|1362.7|1361.7|1362.7|1361.7|1362.6|1361.6|4
1616031000000|2021-03-18 01:30:00|1363.2|1362.2|1360.4|1359.4|1363.2|1362.2|1360.4|1359.4|42
1616031300000|2021-03-18 01:35:00|1360.3|1359.3|1360.7|1359.7|1360.7|1359.7|1360.3|1359.3|52
1616031600000|2021-03-18 01:40:00|1362.6|1361.6|1362.3|1361.3|1362.6|1361.6|1362.3|1361.3|5
1616031900000|2021-03-18 01:45:00|1363|1362|1364.2|1363.2|1364.2|1363.2|1363|1362|25
1616032200000|2021-03-18 01:50:00|1364.6|1363.6|1365|1364|1365.1|1364.1|1364.2|1363.2|45
1616032500000|2021-03-18 01:55:00|1365.9|1364.9|1367|1366|1367|1366|1365.9|1364.9|40
1616032800000|2021-03-18 02:00:00|1367.4|1366.4|1367.4|1366.4|1367.4|1366.4|1367.3|1366.3|7
1616033100000|2021-03-18 02:05:00|1365|1364|1365|1364|1365|1364|1365|1364|2
1616033400000|2021-03-18 02:10:00|1364.5|1363.5|1364.2|1363.2|1364.5|1363.5|1364.2|1363.2|5
1616033700000|2021-03-18 02:15:00|1363.1|1362.1|1363.1|1362.1|1363.1|1362.1|1363.1|1362.1|1
1616034000000|2021-03-18 02:20:00|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|2
1616034600000|2021-03-18 02:30:00|1364.6|1363.6|1364.6|1363.6|1364.6|1363.6|1364.5|1363.5|8
1616034900000|2021-03-18 02:35:00|1365.7|1364.7|1365.8|1364.8|1365.8|1364.8|1365.7|1364.7|3
1616035200000|2021-03-18 02:40:00|||||||||6
1616035500000|2021-03-18 02:45:00|1366.7|1365.7|1367.3|1366.3|1368.3|1367.3|1366.3|1365.3|71
1616035800000|2021-03-18 02:50:00|1367|1366|1367|1366|1367|1366|1367|1366|1
1616036100000|2021-03-18 02:55:00|1367.7|1366.7|1369.5|1368.5|1369.5|1368.5|1367.7|1366.7|5
1616036400000|2021-03-18 03:00:00|1369.9|1368.9|1368.8|1367.8|1369.9|1368.9|1368.8|1367.8|94
1616036700000|2021-03-18 03:05:00|1367.9|1366.9|1367.5|1366.5|1367.9|1366.9|1367.2|1366.2|51
1616037300000|2021-03-18 03:15:00|1368.3|1367.3|1367.6|1366.6|1368.5|1367.5|1367.6|1366.6|46
1616037600000|2021-03-18 03:20:00|1367.1|1366.1|1366|1365|1367.1|1366.1|1366|1365|12
1616037900000|2021-03-18 03:25:00|||||||||2
1616038500000|2021-03-18 03:35:00|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|166
1616038800000|2021-03-18 03:40:00|1364.5|1363.5|1364.9|1363.9|1364.9|1363.9|1364.5|1363.5|10
1616039100000|2021-03-18 03:45:00|1365|1364|1365|1364|1365|1364|1365|1364|1
1616040000000|2021-03-18 04:00:00|1363|1362|1363|1362|1363|1362|1363|1362|1
1616040300000|2021-03-18 04:05:00|||||||||25
1616041800000|2021-03-18 04:30:00|1360.2|1359.2|1360.2|1359.2|1360.2|1359.2|1360.2|1359.2|2
1616042400000|2021-03-18 04:40:00|1360.5|1359.5|1360.6|1359.6|1360.6|1359.6|1360.5|1359.5|8
1616042700000|2021-03-18 04:45:00|1361.3|1360.3|1361.3|1360.3|1361.3|1360.3|1361.3|1360.3|1
1616044200000|2021-03-18 05:10:00|1359.6|1358.6|1359.3|1358.3|1359.6|1358.6|1359.3|1358.3|7
1616044500000|2021-03-18 05:15:00|1361.9|1360.9|1361.5|1360.5|1361.9|1360.9|1361.5|1360.5|4
1616045100000|2021-03-18 05:25:00|1361.8|1360.8|1361|1360|1361.8|1360.8|1361|1360|5
1616045400000|2021-03-18 05:30:00|||||||||11
1616045700000|2021-03-18 05:35:00|1361.9|1360.9|1361|1360|1361.9|1360.9|1361|1360|14
1616046000000|2021-03-18 05:40:00|1361.3|1360.3|1359.9|1358.9|1361.3|1360.3|1359.9|1358.9|3
1616046300000|2021-03-18 05:45:00|||||||||2
1616046600000|2021-03-18 05:50:00|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|5
1616046900000|2021-03-18 05:55:00|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|15
1616047200000|2021-03-18 06:00:00|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|41
1616047500000|2021-03-18 06:05:00|||||||||2
1616048400000|2021-03-18 06:20:00|||||||||3
1616049000000|2021-03-18 06:30:00|1362.4|1361.4|1362.8|1361.8|1362.8|1361.8|1362.4|1361.4|28
1616049300000|2021-03-18 06:35:00|1362.7|1361.7|1362.8|1361.8|1362.8|1361.8|1362.7|1361.7|5
1616049900000|2021-03-18 06:45:00|1364.2|1363.2|1364.2|1363.2|1364.2|1363.2|1364.2|1363.2|6
1616050200000|2021-03-18 06:50:00|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|3
1616050500000|2021-03-18 06:55:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|104
1616050800000|2021-03-18 07:00:00|1365.1|1364.1|1364.7|1363.7|1365.1|1364.1|1364.3|1363.3|59
1616051100000|2021-03-18 07:05:00|1365|1364|1365.3|1364.3|1365.4|1364.4|1364.6|1363.6|320
1616051400000|2021-03-18 07:10:00|1365.4|1364.4|1365.7|1364.7|1365.7|1364.7|1365.4|1364.4|33
1616051700000|2021-03-18 07:15:00|1364.4|1363.4|1364.6|1363.6|1364.6|1363.6|1364.4|1363.4|532
1616052000000|2021-03-18 07:20:00|1364.5|1363.5|1359.6|1358.6|1364.5|1363.5|1359.6|1358.6|23
1616052300000|2021-03-18 07:25:00|1359.4|1358.4|1357.4|1356.4|1359.4|1358.4|1356.3|1355.3|704
1616052600000|2021-03-18 07:30:00|1357|1356|1357|1356|1357|1356|1357|1356|2
1616052900000|2021-03-18 07:35:00|1356.2|1355.2|1354.6|1353.6|1356.2|1355.2|1353.8|1352.8|177
1616053200000|2021-03-18 07:40:00|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|1352.7|1351.7|105
1616053500000|2021-03-18 07:45:00|1352.2|1351.2|1349.8|1348.8|1352.7|1351.7|1349.8|1348.8|50
1616053800000|2021-03-18 07:50:00|1350.1|1349.1|1351.3|1350.3|1351.3|1350.3|1349.9|1348.9|32
1616054100000|2021-03-18 07:55:00|1350.9|1349.9|1351.7|1350.7|1351.7|1350.7|1349.9|1348.9|184
1616054400000|2021-03-18 08:00:00|1351.8|1350.8|1352.7|1351.7|1352.7|1351.7|1350.9|1349.9|174
1616054700000|2021-03-18 08:05:00|1352.8|1351.8|1352.3|1351.3|1352.9|1351.9|1352.3|1351.3|64
1616055000000|2021-03-18 08:10:00|1352.2|1351.2|1351.5|1350.5|1352.5|1351.5|1351.5|1350.5|124
1616055300000|2021-03-18 08:15:00|1351.7|1350.7|1353|1352|1353.4|1352.4|1351.7|1350.7|31
1616055600000|2021-03-18 08:20:00|1352.8|1351.8|1352.9|1351.9|1352.9|1351.9|1352.3|1351.3|19
1616055900000|2021-03-18 08:25:00|1353.2|1352.2|1352.7|1351.7|1353.2|1352.2|1352.2|1351.2|43
1616056200000|2021-03-18 08:30:00|1352.3|1351.3|1351.2|1350.2|1352.3|1351.3|1351.2|1350.2|357
1616056500000|2021-03-18 08:35:00|1351.3|1350.3|1350.3|1349.3|1351.3|1350.3|1349.6|1348.6|45
1616056800000|2021-03-18 08:40:00|1350.9|1349.9|1349|1348|1351|1350|1349|1348|262
1616057100000|2021-03-18 08:45:00|1348.8|1347.8|1346.2|1345.2|1348.8|1347.8|1345.8|1344.8|121
1616057400000|2021-03-18 08:50:00|1346|1345|1345.9|1344.9|1346|1345|1345.2|1344.2|143
1616057700000|2021-03-18 08:55:00|1346.3|1345.3|1347.3|1346.3|1347.3|1346.3|1346.3|1345.3|272
1616058000000|2021-03-18 09:00:00|1347.2|1346.2|1347.2|1346.2|1347.2|1346.2|1347.2|1346.2|301
1616058300000|2021-03-18 09:05:00|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1347.9|1346.9|11
1616058600000|2021-03-18 09:10:00|1347.9|1346.9|1348|1347|1348.4|1347.4|1347.5|1346.5|31
1616058900000|2021-03-18 09:15:00|1348.1|1347.1|1348.9|1347.9|1349.8|1348.8|1347.9|1346.9|335
1616059200000|2021-03-18 09:20:00|1349.2|1348.2|1349.3|1348.3|1349.7|1348.7|1349.1|1348.1|136
1616059500000|2021-03-18 09:25:00|1349.1|1348.1|1348|1347|1349.2|1348.2|1347.7|1346.7|230
1616059800000|2021-03-18 09:30:00|1348.1|1347.1|1349|1348|1349|1348|1348|1347|49
1616060100000|2021-03-18 09:35:00|1348.9|1347.9|1349.6|1348.6|1349.6|1348.6|1348.9|1347.9|312
1616060400000|2021-03-18 09:40:00|1349.3|1348.3|1350.4|1349.4|1350.5|1349.5|1349|1348|69
1616060700000|2021-03-18 09:45:00|1350.5|1349.5|1350.3|1349.3|1350.5|1349.5|1349.9|1348.9|481
1616061000000|2021-03-18 09:50:00|1349.6|1348.6|1349|1348|1349.6|1348.6|1349|1348|186
1616061300000|2021-03-18 09:55:00|1348.8|1347.8|1348.5|1347.5|1348.9|1347.9|1348.5|1347.5|10
1616061600000|2021-03-18 10:00:00|1349.3|1348.3|1350.1|1349.1|1350.1|1349.1|1349.1|1348.1|438
1616061900000|2021-03-18 10:05:00|1350|1349|1349.6|1348.6|1350|1349|1349.6|1348.6|496
1616062200000|2021-03-18 10:10:00|1349|1348|1349.3|1348.3|1349.3|1348.3|1349|1348|3
1616062500000|2021-03-18 10:15:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1
1616062800000|2021-03-18 10:20:00|1350|1349|1349.1|1348.1|1350.4|1349.4|1349.1|1348.1|27
1616063100000|2021-03-18 10:25:00|1349|1348|1349.3|1348.3|1349.3|1348.3|1349|1348|55
1616063400000|2021-03-18 10:30:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|7
1616063700000|2021-03-18 10:35:00|||||||||134
1616064000000|2021-03-18 10:40:00|1350.6|1349.6|1351|1350|1351|1350|1350.6|1349.6|107
1616064300000|2021-03-18 10:45:00|1350.7|1349.7|1350.4|1349.4|1350.8|1349.8|1350.2|1349.2|132
1616064600000|2021-03-18 10:50:00|1350.2|1349.2|1351.3|1350.3|1351.5|1350.5|1350.2|1349.2|121
1616064900000|2021-03-18 10:55:00|1351.6|1350.6|1349.9|1348.9|1351.8|1350.8|1349.9|1348.9|40
1616065200000|2021-03-18 11:00:00|1350.1|1349.1|1350.1|1349.1|1350.8|1349.8|1349.4|1348.4|80
1616065500000|2021-03-18 11:05:00|1350.3|1349.3|1350.5|1349.5|1351.1|1350.1|1349.8|1348.8|68
1616065800000|2021-03-18 11:10:00|1350.1|1349.1|1350.1|1349.1|1350.5|1349.5|1350.1|1349.1|4
1616066100000|2021-03-18 11:15:00|1349.6|1348.6|1349.5|1348.5|1349.7|1348.7|1349|1348|62
1616066400000|2021-03-18 11:20:00|1349.7|1348.7|1350.2|1349.2|1350.2|1349.2|1349.3|1348.3|417
1616066700000|2021-03-18 11:25:00|1350.3|1349.3|1349.9|1348.9|1350.5|1349.5|1349.9|1348.9|296
1616067000000|2021-03-18 11:30:00|1350.1|1349.1|1348.7|1347.7|1350.4|1349.4|1348.2|1347.2|71
1616067300000|2021-03-18 11:35:00|1348.5|1347.5|1345.6|1344.6|1348.5|1347.5|1344.8|1343.8|1119
1616067600000|2021-03-18 11:40:00|1345.5|1344.5|1345.2|1344.2|1345.5|1344.5|1345|1344|23
1616067900000|2021-03-18 11:45:00|1345.3|1344.3|1347.3|1346.3|1347.8|1346.8|1345.3|1344.3|222
1616068200000|2021-03-18 11:50:00|1346.9|1345.9|1346.7|1345.7|1347|1346|1346.1|1345.1|20
1616068500000|2021-03-18 11:55:00|1347.3|1346.3|1347.6|1346.6|1347.6|1346.6|1347.2|1346.2|44
1616068800000|2021-03-18 12:00:00|1347.9|1346.9|1349.3|1348.3|1349.3|1348.3|1347.8|1346.8|262
1616069100000|2021-03-18 12:05:00|1349.5|1348.5|1348.9|1347.9|1350|1349|1348.9|1347.9|282
1616069400000|2021-03-18 12:10:00|1348.7|1347.7|1348.7|1347.7|1348.9|1347.9|1347.8|1346.8|114
1616069700000|2021-03-18 12:15:00|1348.1|1347.1|1347.2|1346.2|1348.1|1347.1|1346.3|1345.3|118
1616070000000|2021-03-18 12:20:00|1347.1|1346.1|1346|1345|1347.1|1346.1|1345.5|1344.5|137
1616070300000|2021-03-18 12:25:00|1346.2|1345.2|1346.1|1345.1|1347.1|1346.1|1346.1|1345.1|705
1616070600000|2021-03-18 12:30:00|1345.5|1344.5|1346.1|1345.1|1346.3|1345.3|1344.8|1343.8|141
1616070900000|2021-03-18 12:35:00|1345.9|1344.9|1345.7|1344.7|1346.6|1345.6|1345.6|1344.6|1028
1616071200000|2021-03-18 12:40:00|1345.2|1344.2|1345.3|1344.3|1345.7|1344.7|1344.2|1343.2|683
1616071500000|2021-03-18 12:45:00|1344.9|1343.9|1345.1|1344.1|1345.3|1344.3|1344.7|1343.7|250
1616071800000|2021-03-18 12:50:00|1344.9|1343.9|1345.3|1344.3|1345.8|1344.8|1344.7|1343.7|19
1616072100000|2021-03-18 12:55:00|1345.6|1344.6|1345.6|1344.6|1346.4|1345.4|1345.6|1344.6|144
1616072400000|2021-03-18 13:00:00|1345.7|1344.7|1345.7|1344.7|1345.8|1344.8|1344.9|1343.9|72
1616072700000|2021-03-18 13:05:00|1345.3|1344.3|1343.2|1342.2|1345.6|1344.6|1343.2|1342.2|147
1616073000000|2021-03-18 13:10:00|1343.1|1342.1|1342.8|1341.8|1343.4|1342.4|1342.8|1341.8|1424
1616073300000|2021-03-18 13:15:00|1342.1|1341.1|1342|1341|1342.1|1341.1|1341.9|1340.9|2041
1616073600000|2021-03-18 13:20:00|1342.1|1341.1|1342.4|1341.4|1342.8|1341.8|1342.1|1341.1|2005
1616073900000|2021-03-18 13:25:00|1342.7|1341.7|1342.4|1341.4|1342.8|1341.8|1341.7|1340.7|59
1616074200000|2021-03-18 13:30:00|1342.2|1341.7|1341.9|1341.4|1344.3|1343.8|1341.5|1341|811
1616074500000|2021-03-18 13:35:00|1342|1341.5|1341.9|1341.4|1342.1|1341.6|1341|1340.5|807
1616074800000|2021-03-18 13:40:00|1342.3|1341.8|1342.2|1341.7|1344.2|1343.7|1341.4|1340.9|912
1616075100000|2021-03-18 13:45:00|1341.5|1341|1339.2|1338.7|1341.5|1341|1339.1|1338.6|815
1616075400000|2021-03-18 13:50:00|1338.8|1338.3|1339.9|1339.4|1340.6|1340.1|1338.1|1337.6|703
1616075700000|2021-03-18 13:55:00|1340|1339.5|1341.7|1341.2|1341.7|1341.2|1339.5|1339|1799
1616076000000|2021-03-18 14:00:00|1341.3|1340.8|1341.4|1340.9|1342.4|1341.9|1340.3|1339.8|607
1616076300000|2021-03-18 14:05:00|1341.5|1341|1341|1340.5|1342.3|1341.8|1340.1|1339.6|274
1616076600000|2021-03-18 14:10:00|1340.9|1340.4|1340.4|1339.9|1340.9|1340.4|1339.2|1338.7|274
1616076900000|2021-03-18 14:15:00|1339.8|1339.3|1340.2|1339.7|1340.3|1339.8|1338.5|1338|1002
1616077200000|2021-03-18 14:20:00|1340.3|1339.8|1339.9|1339.4|1340.3|1339.8|1339.3|1338.8|2227
1616077500000|2021-03-18 14:25:00|1339.8|1339.3|1341.3|1340.8|1342.2|1341.7|1339.8|1339.3|194
1616077800000|2021-03-18 14:30:00|1341|1340.5|1341.9|1341.4|1341.9|1341.4|1339.5|1339|422
1616078100000|2021-03-18 14:35:00|1341.2|1340.7|1343.5|1343|1343.9|1343.4|1340.9|1340.4|437
1616078400000|2021-03-18 14:40:00|1343.6|1343.1|1342.5|1342|1343.9|1343.4|1342.3|1341.8|867
1616078700000|2021-03-18 14:45:00|1342.3|1341.8|1341.4|1340.9|1342.7|1342.2|1341.4|1340.9|189
1616079000000|2021-03-18 14:50:00|1340.9|1340.4|1342.3|1341.8|1342.4|1341.9|1340.1|1339.6|202
1616079300000|2021-03-18 14:55:00|1342.6|1342.1|1342.9|1342.4|1343.7|1343.2|1342.4|1341.9|240
1616079600000|2021-03-18 15:00:00|1342.8|1342.3|1342.7|1342.2|1343.7|1343.2|1342.4|1341.9|203
1616079900000|2021-03-18 15:05:00|1343|1342.5|1344.6|1344.1|1344.6|1344.1|1343|1342.5|248
1616080200000|2021-03-18 15:10:00|1344.4|1343.9|1342.5|1342|1344.4|1343.9|1342.3|1341.8|389
1616080500000|2021-03-18 15:15:00|1342.2|1341.7|1343.3|1342.8|1343.3|1342.8|1342.2|1341.7|194
1616080800000|2021-03-18 15:20:00|1342.9|1342.4|1342.5|1342|1344.1|1343.6|1342.5|1342|124
1616081100000|2021-03-18 15:25:00|1342.2|1341.7|1343.8|1343.3|1343.8|1343.3|1342.2|1341.7|386
1616081400000|2021-03-18 15:30:00|1344.2|1343.7|1343.7|1343.2|1344.3|1343.8|1343.5|1343|257
1616081700000|2021-03-18 15:35:00|1343|1342.5|1344.2|1343.7|1344.2|1343.7|1343|1342.5|125
1616082000000|2021-03-18 15:40:00|1343.8|1343.3|1344|1343.5|1344|1343.5|1343.6|1343.1|24
1616082300000|2021-03-18 15:45:00|1344.5|1344|1343.9|1343.4|1344.6|1344.1|1343.4|1342.9|176
1616082600000|2021-03-18 15:50:00|1344.3|1343.8|1343.9|1343.4|1344.8|1344.3|1343.9|1343.4|140
1616082900000|2021-03-18 15:55:00|1342.8|1342.3|1344.3|1343.8|1344.3|1343.8|1342.8|1342.3|105
1616083200000|2021-03-18 16:00:00|1344.4|1343.9|1345.3|1344.8|1345.6|1345.1|1344.1|1343.6|184
1616083500000|2021-03-18 16:05:00|1345.8|1345.3|1345.8|1345.3|1346|1345.5|1345|1344.5|51
1616083800000|2021-03-18 16:10:00|1345.7|1345.2|1345.8|1345.3|1345.8|1345.3|1345.4|1344.9|31
1616084100000|2021-03-18 16:15:00|1345.5|1345|1345.1|1344.6|1345.6|1345.1|1345|1344.5|37
1616084400000|2021-03-18 16:20:00|1344.8|1344.3|1345.2|1344.7|1345.9|1345.4|1344.5|1344|394
1616084700000|2021-03-18 16:25:00|1345.4|1344.9|1345.5|1345|1346.2|1345.7|1345.4|1344.9|715
1616085000000|2021-03-18 16:30:00|1345.6|1345.1|1343.9|1343.4|1345.7|1345.2|1343.9|1343.4|420
1616085300000|2021-03-18 16:35:00|1343.8|1343.3|1343.1|1342.6|1343.8|1343.3|1343|1342.5|165
1616085600000|2021-03-18 16:40:00|1343|1342.5|1342.3|1341.8|1343|1342.5|1342.3|1341.8|83
1616085900000|2021-03-18 16:45:00|1341.9|1341.4|1341.5|1341|1342.1|1341.6|1341.5|1341|30
1616086200000|2021-03-18 16:50:00|1341.4|1340.9|1340.7|1340.2|1341.4|1340.9|1340.4|1339.9|193
1616086500000|2021-03-18 16:55:00|1340.6|1340.1|1338.6|1338.1|1340.6|1340.1|1338.6|1338.1|844
1616086800000|2021-03-18 17:00:00|1338.9|1338.4|1340.5|1340|1340.5|1340|1338.9|1338.4|75
1616087100000|2021-03-18 17:05:00|1340.7|1340.2|1340.1|1339.6|1341|1340.5|1339.8|1339.3|130
1616087400000|2021-03-18 17:10:00|1340|1339.5|1340.9|1340.4|1341|1340.5|1339.6|1339.1|233
1616087700000|2021-03-18 17:15:00|1341.2|1340.7|1341.8|1341.3|1342.1|1341.6|1341.2|1340.7|76
1616088000000|2021-03-18 17:20:00|1342.1|1341.6|1342.1|1341.6|1342.1|1341.6|1342.1|1341.6|10
1616088300000|2021-03-18 17:25:00|1342.5|1342|1342.1|1341.6|1342.5|1342|1341.7|1341.2|118
1616088600000|2021-03-18 17:30:00|1342|1341.5|1341.8|1341.3|1342|1341.5|1341.4|1340.9|103
1616088900000|2021-03-18 17:35:00|1342.4|1341.9|1342.9|1342.4|1342.9|1342.4|1342|1341.5|34
1616089200000|2021-03-18 17:40:00|1342.6|1342.1|1342.6|1342.1|1342.6|1342.1|1342.6|1342.1|27
1616089500000|2021-03-18 17:45:00|1342.4|1341.9|1342.1|1341.6|1342.4|1341.9|1342.1|1341.6|15
1616089800000|2021-03-18 17:50:00|1342.8|1342.3|1342.8|1342.3|1342.8|1342.3|1342.8|1342.3|53
1616090100000|2021-03-18 17:55:00|1342.9|1342.4|1343.1|1342.6|1343.2|1342.7|1342.8|1342.3|158
1616090400000|2021-03-18 18:00:00|1343.2|1342.7|1342.1|1341.6|1343.2|1342.7|1342.1|1341.6|89
1616090700000|2021-03-18 18:05:00|1342|1341.5|1342|1341.5|1342|1341.5|1342|1341.5|25
1616091000000|2021-03-18 18:10:00|1339.8|1339.3|1339.8|1339.3|1339.8|1339.3|1339.8|1339.3|22
1616091300000|2021-03-18 18:15:00|1339.1|1338.6|1339.1|1338.6|1339.1|1338.6|1339.1|1338.6|27
1616091600000|2021-03-18 18:20:00|1339.3|1338.8|1338.9|1338.4|1339.3|1338.8|1338.8|1338.3|56
1616091900000|2021-03-18 18:25:00|1338.5|1338|1338.6|1338.1|1338.6|1338.1|1338.5|1338|45
1616092200000|2021-03-18 18:30:00|1338.2|1337.7|1335.7|1335.2|1338.2|1337.7|1335.7|1335.2|205
1616092500000|2021-03-18 18:35:00|1334.5|1334|1335.3|1334.8|1335.6|1335.1|1334.5|1334|27
1616092800000|2021-03-18 18:40:00|1335.1|1334.6|1334.5|1334|1335.1|1334.6|1334.5|1334|15
1616093100000|2021-03-18 18:45:00|1333.7|1333.2|1335.3|1334.8|1335.3|1334.8|1333.7|1333.2|101
1616093400000|2021-03-18 18:50:00|1335.2|1334.7|1335|1334.5|1335.2|1334.7|1335|1334.5|47
1616093700000|2021-03-18 18:55:00|1335.3|1334.8|1335.5|1335|1335.9|1335.4|1335.3|1334.8|151
1616094000000|2021-03-18 19:00:00|1335.4|1334.9|1335.5|1335|1336.3|1335.8|1334.8|1334.3|740
1616094300000|2021-03-18 19:05:00|1335.6|1335.1|1335.1|1334.6|1335.6|1335.1|1334|1333.5|824
1616094600000|2021-03-18 19:10:00|1335.4|1334.9|1334.8|1334.3|1335.9|1335.4|1334.8|1334.3|500
1616094900000|2021-03-18 19:15:00|1334.7|1334.2|1334|1333.5|1334.9|1334.4|1333.5|1333|558
1616095200000|2021-03-18 19:20:00|1334.1|1333.6|1332.4|1331.9|1334.4|1333.9|1332.4|1331.9|662
1616095500000|2021-03-18 19:25:00|1332.5|1332|1333.9|1333.4|1333.9|1333.4|1331.9|1331.4|798
1616095800000|2021-03-18 19:30:00|1333.8|1333.3|1332.5|1332|1334.1|1333.6|1332.5|1332|719
1616096100000|2021-03-18 19:35:00|1332.6|1332.1|1331.7|1331.2|1333.1|1332.6|1331.7|1331.2|564
1616096400000|2021-03-18 19:40:00|1331.8|1331.3|1330.7|1330.2|1332|1331.5|1330.4|1329.9|1037
1616096700000|2021-03-18 19:45:00|1330.8|1330.3|1329.8|1329.3|1331|1330.5|1329.5|1329|554
1616097000000|2021-03-18 19:50:00|1330|1329.5|1330.2|1329.7|1330.9|1330.4|1329.5|1329|1292
1616097300000|2021-03-18 19:55:00|1330.3|1329.8|1331.1|1330.6|1331.8|1331.3|1330.3|1329.8|6220
1616097600000|2021-03-18 20:00:00|1331.4|1330.4|1333.4|1332.4|1333.4|1332.4|1330.8|1329.8|989
1616097900000|2021-03-18 20:05:00|1333.3|1332.3|1332.8|1331.8|1333.4|1332.4|1332.8|1331.8|117
1616098200000|2021-03-18 20:10:00|1333.1|1332.1|1332.1|1331.1|1333.3|1332.3|1332.1|1331.1|84
1616098500000|2021-03-18 20:15:00|1332.4|1331.4|1332.2|1331.2|1332.4|1331.4|1331.5|1330.5|29
1616098800000|2021-03-18 20:20:00|1332|1331|1331.7|1330.7|1332.1|1331.1|1331.2|1330.2|63
1616099100000|2021-03-18 20:25:00|1331.6|1330.6|1331.8|1330.8|1332.3|1331.3|1331.2|1330.2|175
1616099400000|2021-03-18 20:30:00|1332.6|1331.6|1332.8|1331.8|1332.8|1331.8|1332.6|1331.6|3
1616100000000|2021-03-18 20:40:00|1333|1332|1331.7|1330.7|1333|1332|1331.7|1330.7|16
1616100300000|2021-03-18 20:45:00|||||||||10
1616100900000|2021-03-18 20:55:00|1334.2|1333.2|1332.9|1331.9|1334.4|1333.4|1332.9|1331.9|11
1616102100000|2021-03-18 21:15:00|||||||||69
1616104800000|2021-03-18 22:00:00|1333.4|1331.4|1334.3|1332.3|1334.5|1332.5|1333.3|1331.3|0
1616105100000|2021-03-18 22:05:00|1334.4|1332.4|1334|1332|1334.7|1332.7|1333.8|1331.8|0
1616105400000|2021-03-18 22:10:00|1334.2|1332.2|1334.4|1332.4|1334.6|1332.6|1334.2|1332.2|0
1616105700000|2021-03-18 22:15:00|1334.5|1332.5|1334.7|1332.7|1335|1333|1334.4|1332.4|0
1616106000000|2021-03-18 22:20:00|1334.5|1332.5|1333.1|1331.1|1334.5|1332.5|1333.1|1331.1|0
1616106300000|2021-03-18 22:25:00|1333|1331|1333.1|1331.1|1333.4|1331.4|1332.3|1330.3|0
1616106600000|2021-03-18 22:30:00|1333.2|1331.2|1333.2|1331.2|1333.6|1331.6|1333.1|1331.1|0
1616106900000|2021-03-18 22:35:00|1333.3|1331.3|1332.6|1330.6|1333.3|1331.3|1332.5|1330.5|0
1616107200000|2021-03-18 22:40:00|1332.7|1330.7|1333|1331|1333|1331|1332.5|1330.5|0
1616107500000|2021-03-18 22:45:00|1332.9|1330.9|1332.5|1330.5|1333.3|1331.3|1332.3|1330.3|0
1616107800000|2021-03-18 22:50:00|1332.3|1330.3|1332.3|1330.3|1332.9|1330.9|1332.2|1330.2|0
1616108100000|2021-03-18 22:55:00|1332.2|1330.2|1331.5|1329.5|1332.2|1330.2|1331.5|1329.5|0
1616108400000|2021-03-18 23:00:00|1331.4|1329.4|1331.2|1329.2|1332.2|1330.2|1331|1329|0
1616108700000|2021-03-18 23:05:00|1331.3|1329.3|1331.3|1329.3|1331.6|1329.6|1331.2|1329.2|0
1616109000000|2021-03-18 23:10:00|1331.4|1329.4|1331|1329|1331.5|1329.5|1330.3|1328.3|0
1616109300000|2021-03-18 23:15:00|1330.9|1328.9|1331.5|1329.5|1331.5|1329.5|1330.6|1328.6|0
1616109600000|2021-03-18 23:20:00|1331.4|1329.4|1331.6|1329.6|1331.6|1329.6|1330.9|1328.9|0
1616109900000|2021-03-18 23:25:00|1331.5|1329.5|1332.4|1330.4|1332.5|1330.5|1331.3|1329.3|0
1616110200000|2021-03-18 23:30:00|1332.5|1330.5|1332.1|1330.1|1332.6|1330.6|1332|1330|0
1616110500000|2021-03-18 23:35:00|1332.2|1330.2|1332.1|1330.1|1332.2|1330.2|1332|1330|0
1616110800000|2021-03-18 23:40:00|1332|1330|1331.7|1329.7|1332.6|1330.6|1331.6|1329.6|0
1616111100000|2021-03-18 23:45:00|1331.6|1329.6|1331.9|1329.9|1332.1|1330.1|1331.2|1329.2|0
1616111400000|2021-03-18 23:50:00|1331.8|1329.8|1332|1330|1332.2|1330.2|1331.7|1329.7|0
1616111700000|2021-03-18 23:55:00|1332.1|1330.1|1332.1|1330.1|1332.6|1330.6|1331.9|1329.9|0
1616112000000|2021-03-19 00:00:00|1332|1330|1334.3|1333.3|1334.4|1333.4|1332|1330|5
1616112300000|2021-03-19 00:05:00|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1
1616112600000|2021-03-19 00:10:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|2
1616114400000|2021-03-19 00:40:00|1334|1333|1334|1333|1334|1333|1334|1333|1
1616115600000|2021-03-19 01:00:00|1333.9|1332.9|1333.3|1332.3|1333.9|1332.9|1332|1331|110
1616115900000|2021-03-19 01:05:00|1334.5|1333.5|1335|1334|1335|1334|1334.1|1333.1|4
1616116200000|2021-03-19 01:10:00|1334.3|1333.3|1332.7|1331.7|1334.3|1333.3|1332.7|1331.7|12
1616116500000|2021-03-19 01:15:00|1332.6|1331.6|1331.8|1330.8|1332.6|1331.6|1331.8|1330.8|6
1616116800000|2021-03-19 01:20:00|1331.6|1330.6|1331.1|1330.1|1331.6|1330.6|1331.1|1330.1|4
1616117100000|2021-03-19 01:25:00|1330.3|1329.3|1330.2|1329.2|1330.4|1329.4|1329.2|1328.2|19
1616117400000|2021-03-19 01:30:00|1330.8|1329.8|1332.5|1331.5|1332.5|1331.5|1330.2|1329.2|23
1616117700000|2021-03-19 01:35:00|1334.3|1333.3|1334.3|1333.3|1334.3|1333.3|1334.3|1333.3|302
1616118300000|2021-03-19 01:45:00|1336.8|1335.8|1336|1335|1336.8|1335.8|1336|1335|6
1616118600000|2021-03-19 01:50:00|1336.1|1335.1|1335.1|1334.1|1336.1|1335.1|1335.1|1334.1|5
1616118900000|2021-03-19 01:55:00|1336.4|1335.4|1336.6|1335.6|1336.6|1335.6|1335.8|1334.8|32
1616119200000|2021-03-19 02:00:00|1336|1335|1335|1334|1336|1335|1335|1334|8
1616119500000|2021-03-19 02:05:00|1332.6|1331.6|1332.7|1331.7|1332.7|1331.7|1332.2|1331.2|4
1616119800000|2021-03-19 02:10:00|1331.2|1330.2|1331.2|1330.2|1331.2|1330.2|1331.2|1330.2|3
1616120100000|2021-03-19 02:15:00|1332|1331|1331.4|1330.4|1332|1331|1331.4|1330.4|28
1616120400000|2021-03-19 02:20:00|1329.9|1328.9|1330.4|1329.4|1330.7|1329.7|1329.9|1328.9|24
1616121000000|2021-03-19 02:30:00|||||||||1
1616121300000|2021-03-19 02:35:00|1331.4|1330.4|1331.5|1330.5|1331.5|1330.5|1331.4|1330.4|4
1616121600000|2021-03-19 02:40:00|1331.3|1330.3|1329.9|1328.9|1331.3|1330.3|1329.9|1328.9|84
1616121900000|2021-03-19 02:45:00|1330|1329|1331.6|1330.6|1331.6|1330.6|1329.9|1328.9|6
1616122200000|2021-03-19 02:50:00|1332.1|1331.1|1331.8|1330.8|1332.7|1331.7|1331.6|1330.6|12
1616122500000|2021-03-19 02:55:00|1331.5|1330.5|1331.5|1330.5|1332.2|1331.2|1331.5|1330.5|11
1616122800000|2021-03-19 03:00:00|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1330.2|1329.2|11
1616123100000|2021-03-19 03:05:00|1330.5|1329.5|1330.9|1329.9|1330.9|1329.9|1329.9|1328.9|13
1616123400000|2021-03-19 03:10:00|1331.2|1330.2|1330.1|1329.1|1331.3|1330.3|1330.1|1329.1|10
1616123700000|2021-03-19 03:15:00|1330.7|1329.7|1330.9|1329.9|1330.9|1329.9|1329.7|1328.7|15
1616124000000|2021-03-19 03:20:00|1332.2|1331.2|1332.2|1331.2|1332.2|1331.2|1332.2|1331.2|1
1616124300000|2021-03-19 03:25:00|1331.9|1330.9|1332.1|1331.1|1332.1|1331.1|1331.8|1330.8|5
1616124600000|2021-03-19 03:30:00|1332.3|1331.3|1332.4|1331.4|1333|1332|1331.6|1330.6|55
1616124900000|2021-03-19 03:35:00|1332.7|1331.7|1333.4|1332.4|1333.8|1332.8|1332.5|1331.5|67
1616125200000|2021-03-19 03:40:00|1333.8|1332.8|1334.3|1333.3|1335.3|1334.3|1333.5|1332.5|75
1616125500000|2021-03-19 03:45:00|1334.6|1333.6|1333.8|1332.8|1334.7|1333.7|1333.1|1332.1|63
1616125800000|2021-03-19 03:50:00|1333.5|1332.5|1332.2|1331.2|1333.5|1332.5|1331.1|1330.1|47
1616126100000|2021-03-19 03:55:00|1331.6|1330.6|1331.2|1330.2|1332.1|1331.1|1331|1330|28
1616126400000|2021-03-19 04:00:00|1330.9|1329.9|1331.3|1330.3|1331.4|1330.4|1330.8|1329.8|23
1616126700000|2021-03-19 04:05:00|1330.8|1329.8|1331.4|1330.4|1332|1331|1330.8|1329.8|40
1616127000000|2021-03-19 04:10:00|1331.3|1330.3|1331.2|1330.2|1331.8|1330.8|1331.1|1330.1|29
1616127300000|2021-03-19 04:15:00|1332|1331|1332.5|1331.5|1332.5|1331.5|1332|1331|33
1616127600000|2021-03-19 04:20:00|1332.7|1331.7|1333|1332|1333|1332|1332.7|1331.7|17
1616127900000|2021-03-19 04:25:00|1333.2|1332.2|1333.5|1332.5|1333.5|1332.5|1333.2|1332.2|16
1616128200000|2021-03-19 04:30:00|1334.7|1333.7|1334.7|1333.7|1334.9|1333.9|1334.7|1333.7|17
1616128500000|2021-03-19 04:35:00|1334.4|1333.4|1334.2|1333.2|1334.6|1333.6|1334|1333|34
1616128800000|2021-03-19 04:40:00|1334.7|1333.7|1334.2|1333.2|1335.2|1334.2|1334.1|1333.1|47
1616129100000|2021-03-19 04:45:00|1334.3|1333.3|1333.8|1332.8|1334.8|1333.8|1333.8|1332.8|31
1616129400000|2021-03-19 04:50:00|1334.3|1333.3|1334.7|1333.7|1334.7|1333.7|1334.1|1333.1|19
1616129700000|2021-03-19 04:55:00|1334.4|1333.4|1334.6|1333.6|1334.9|1333.9|1334.2|1333.2|121
1616130000000|2021-03-19 05:00:00|1334.7|1333.7|1334.6|1333.6|1335.3|1334.3|1334.6|1333.6|7
1616130300000|2021-03-19 05:05:00|1333.8|1332.8|1334.2|1333.2|1334.2|1333.2|1333.6|1332.6|3
1616130600000|2021-03-19 05:10:00|1333.3|1332.3|1333.3|1332.3|1333.3|1332.3|1333.3|1332.3|1
1616130900000|2021-03-19 05:15:00|1332.6|1331.6|1331.8|1330.8|1333.2|1332.2|1331.8|1330.8|4
1616131500000|2021-03-19 05:25:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1
1616131800000|2021-03-19 05:30:00|1330.8|1329.8|1329.8|1328.8|1330.8|1329.8|1329.8|1328.8|3
1616132100000|2021-03-19 05:35:00|1330.8|1329.8|1330.8|1329.8|1330.8|1329.8|1330.8|1329.8|1
1616132400000|2021-03-19 05:40:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1
1616132700000|2021-03-19 05:45:00|1329.8|1328.8|1330|1329|1330|1329|1329.8|1328.8|2
1616133600000|2021-03-19 06:00:00|1329.3|1328.3|1330|1329|1330|1329|1329.3|1328.3|9
1616134200000|2021-03-19 06:10:00|1327.8|1326.8|1325.2|1324.2|1327.8|1326.8|1324.8|1323.8|85
1616134500000|2021-03-19 06:15:00|1326.5|1325.5|1325.1|1324.1|1326.5|1325.5|1325.1|1324.1|5
1616134800000|2021-03-19 06:20:00|1327.3|1326.3|1328.2|1327.2|1328.2|1327.2|1327.3|1326.3|7
1616135100000|2021-03-19 06:25:00|1328.3|1327.3|1329.2|1328.2|1329.2|1328.2|1328.3|1327.3|66
1616135400000|2021-03-19 06:30:00|1329.5|1328.5|1328.9|1327.9|1330|1329|1328.9|1327.9|50
1616135700000|2021-03-19 06:35:00|1328.6|1327.6|1327.2|1326.2|1328.6|1327.6|1327.2|1326.2|19
1616136000000|2021-03-19 06:40:00|1328.1|1327.1|1328.6|1327.6|1328.6|1327.6|1327.9|1326.9|9
1616136300000|2021-03-19 06:45:00|1328.3|1327.3|1329.5|1328.5|1329.8|1328.8|1328.1|1327.1|64
1616136600000|2021-03-19 06:50:00|1329.7|1328.7|1330.5|1329.5|1331.1|1330.1|1329.6|1328.6|57
1616136900000|2021-03-19 06:55:00|1330.7|1329.7|1331|1330|1331|1330|1330.3|1329.3|51
1616137200000|2021-03-19 07:00:00|1330.7|1329.7|1331.3|1330.3|1332|1331|1329.9|1328.9|278
1616137500000|2021-03-19 07:05:00|1331.5|1330.5|1332.5|1331.5|1333.3|1332.3|1331|1330|150
1616137800000|2021-03-19 07:10:00|1332.4|1331.4|1330.8|1329.8|1332.6|1331.6|1330.8|1329.8|92
1616138100000|2021-03-19 07:15:00|1331.2|1330.2|1334|1333|1334.5|1333.5|1331|1330|175
1616138400000|2021-03-19 07:20:00|1334.1|1333.1|1333.7|1332.7|1334.5|1333.5|1333|1332|141
1616138700000|2021-03-19 07:25:00|1333.6|1332.6|1332.2|1331.2|1333.8|1332.8|1332.2|1331.2|180
1616139000000|2021-03-19 07:30:00|1332.3|1331.3|1333.8|1332.8|1334.5|1333.5|1331.8|1330.8|112
1616139300000|2021-03-19 07:35:00|1333.7|1332.7|1334.9|1333.9|1335.3|1334.3|1333.5|1332.5|126
1616139600000|2021-03-19 07:40:00|1334.7|1333.7|1334.8|1333.8|1334.9|1333.9|1334.1|1333.1|106
1616139900000|2021-03-19 07:45:00|1335|1334|1334.9|1333.9|1335.4|1334.4|1334.2|1333.2|141
1616140200000|2021-03-19 07:50:00|1335.3|1334.3|1333.5|1332.5|1336.4|1335.4|1333.4|1332.4|323
1616140500000|2021-03-19 07:55:00|1333.6|1332.6|1334.7|1333.7|1334.9|1333.9|1333.4|1332.4|627
1616140800000|2021-03-19 08:00:00|1334.5|1333.5|1335.1|1334.1|1337.2|1336.2|1333.8|1332.8|444
1616141100000|2021-03-19 08:05:00|1335.2|1334.2|1336.7|1335.7|1337.6|1336.6|1334.8|1333.8|688
1616141400000|2021-03-19 08:10:00|1336.6|1335.6|1336.9|1335.9|1337.6|1336.6|1336|1335|536
1616141700000|2021-03-19 08:15:00|1337.2|1336.2|1339|1338|1339|1338|1336.7|1335.7|766
1616142000000|2021-03-19 08:20:00|1339.1|1338.1|1338.1|1337.1|1339.2|1338.2|1338|1337|338
1616142300000|2021-03-19 08:25:00|1338.2|1337.2|1338.8|1337.8|1339.3|1338.3|1338.1|1337.1|220
1616142600000|2021-03-19 08:30:00|1339.1|1338.1|1339.3|1338.3|1340|1339|1338.8|1337.8|488
1616142900000|2021-03-19 08:35:00|1339.2|1338.2|1339.5|1338.5|1339.9|1338.9|1339.1|1338.1|242
1616143200000|2021-03-19 08:40:00|1339.6|1338.6|1339.7|1338.7|1340.2|1339.2|1339.3|1338.3|138
1616143500000|2021-03-19 08:45:00|1339.6|1338.6|1339.9|1338.9|1340.2|1339.2|1339.2|1338.2|347
1616143800000|2021-03-19 08:50:00|1340|1339|1340.1|1339.1|1340.5|1339.5|1339.6|1338.6|186
1616144100000|2021-03-19 08:55:00|1340|1339|1339.9|1338.9|1340.3|1339.3|1339.6|1338.6|116
1616144400000|2021-03-19 09:00:00|1340|1339|1340.1|1339.1|1340.5|1339.5|1339.6|1338.6|120
1616144700000|2021-03-19 09:05:00|1339.9|1338.9|1339.8|1338.8|1340|1339|1339.2|1338.2|126
1616145000000|2021-03-19 09:10:00|1339.9|1338.9|1340.8|1339.8|1340.8|1339.8|1339.6|1338.6|147
1616145300000|2021-03-19 09:15:00|1340.7|1339.7|1340.2|1339.2|1341|1340|1340.2|1339.2|140
1616145600000|2021-03-19 09:20:00|1340.6|1339.6|1340|1339|1340.6|1339.6|1339.7|1338.7|85
1616145900000|2021-03-19 09:25:00|1340.1|1339.1|1339.1|1338.1|1340.2|1339.2|1338.8|1337.8|99
1616146200000|2021-03-19 09:30:00|1338.9|1337.9|1338.9|1337.9|1339.2|1338.2|1338.2|1337.2|309
1616146500000|2021-03-19 09:35:00|1339|1338|1338.7|1337.7|1339.3|1338.3|1338.3|1337.3|135
1616146800000|2021-03-19 09:40:00|1338.5|1337.5|1338|1337|1338.6|1337.6|1337.5|1336.5|284
1616147100000|2021-03-19 09:45:00|1338.1|1337.1|1337.5|1336.5|1338.2|1337.2|1337.5|1336.5|265
1616147400000|2021-03-19 09:50:00|1337.4|1336.4|1337.1|1336.1|1337.5|1336.5|1336.7|1335.7|441
1616147700000|2021-03-19 09:55:00|1337|1336|1337|1336|1337.1|1336.1|1336.4|1335.4|448
1616148000000|2021-03-19 10:00:00|1336.8|1335.8|1336.4|1335.4|1337.2|1336.2|1336.1|1335.1|245
1616148300000|2021-03-19 10:05:00|1336.5|1335.5|1336.5|1335.5|1336.6|1335.6|1336.1|1335.1|279
1616148600000|2021-03-19 10:10:00|1336.7|1335.7|1334.3|1333.3|1336.7|1335.7|1334.2|1333.2|420
1616148900000|2021-03-19 10:15:00|1334.4|1333.4|1335.7|1334.7|1336|1335|1333.9|1332.9|204
1616149200000|2021-03-19 10:20:00|1335.8|1334.8|1336.3|1335.3|1336.6|1335.6|1335.4|1334.4|134
1616149500000|2021-03-19 10:25:00|1336.4|1335.4|1337|1336|1337.1|1336.1|1336.3|1335.3|135
1616149800000|2021-03-19 10:30:00|1337.1|1336.1|1337.1|1336.1|1337.5|1336.5|1336.7|1335.7|122
1616150100000|2021-03-19 10:35:00|1337|1336|1336.5|1335.5|1337.1|1336.1|1336.3|1335.3|44
1616150400000|2021-03-19 10:40:00|1336.7|1335.7|1337.2|1336.2|1337.2|1336.2|1336.5|1335.5|76
1616150700000|2021-03-19 10:45:00|1337.3|1336.3|1337.5|1336.5|1337.9|1336.9|1337.3|1336.3|17
1616151000000|2021-03-19 10:50:00|1337.8|1336.8|1337.8|1336.8|1338.5|1337.5|1337.8|1336.8|254
1616151300000|2021-03-19 10:55:00|1337.7|1336.7|1338|1337|1338|1337|1337.2|1336.2|113
1616151600000|2021-03-19 11:00:00|1338.1|1337.1|1337.1|1336.1|1338.1|1337.1|1336.8|1335.8|126
1616151900000|2021-03-19 11:05:00|1337|1336|1337|1336|1337.7|1336.7|1336.9|1335.9|355
1616152200000|2021-03-19 11:10:00|1337.3|1336.3|1337.1|1336.1|1337.6|1336.6|1336.5|1335.5|72
1616152500000|2021-03-19 11:15:00|1336.9|1335.9|1337.4|1336.4|1337.6|1336.6|1336.9|1335.9|93
1616152800000|2021-03-19 11:20:00|1337.2|1336.2|1335.6|1334.6|1337.3|1336.3|1335.4|1334.4|115
1616153100000|2021-03-19 11:25:00|1335.5|1334.5|1336.2|1335.2|1336.2|1335.2|1334.9|1333.9|131
1616153400000|2021-03-19 11:30:00|1336.4|1335.4|1336.8|1335.8|1336.8|1335.8|1336.4|1335.4|33
1616153700000|2021-03-19 11:35:00|1336.7|1335.7|1337.4|1336.4|1337.5|1336.5|1336.7|1335.7|73
1616154000000|2021-03-19 11:40:00|1337.3|1336.3|1337.7|1336.7|1337.9|1336.9|1337.3|1336.3|82
1616154300000|2021-03-19 11:45:00|1337.9|1336.9|1337.7|1336.7|1338|1337|1337.5|1336.5|36
1616154600000|2021-03-19 11:50:00|1337.5|1336.5|1337.1|1336.1|1337.6|1336.6|1337.1|1336.1|40
1616154900000|2021-03-19 11:55:00|1337|1336|1336.7|1335.7|1338|1337|1336.7|1335.7|63
1616155200000|2021-03-19 12:00:00|1336.8|1335.8|1337.7|1336.7|1338.2|1337.2|1336.8|1335.8|125
1616155500000|2021-03-19 12:05:00|1337.6|1336.6|1337.6|1336.6|1338.1|1337.1|1337|1336|109
1616155800000|2021-03-19 12:10:00|1337.5|1336.5|1337.4|1336.4|1337.7|1336.7|1336.8|1335.8|132
1616156100000|2021-03-19 12:15:00|1337.3|1336.3|1338.4|1337.4|1338.7|1337.7|1337.3|1336.3|130
1616156400000|2021-03-19 12:20:00|1338.3|1337.3|1337.6|1336.6|1338.6|1337.6|1337.6|1336.6|132
1616156700000|2021-03-19 12:25:00|1337.5|1336.5|1337.1|1336.1|1337.6|1336.6|1336.9|1335.9|61
1616157000000|2021-03-19 12:30:00|1337.4|1336.4|1337.8|1336.8|1338.6|1337.6|1337.4|1336.4|214
1616157300000|2021-03-19 12:35:00|1337.5|1336.5|1337.8|1336.8|1338.2|1337.2|1337.4|1336.4|39
1616157600000|2021-03-19 12:40:00|1338.1|1337.1|1338.3|1337.3|1338.3|1337.3|1338|1337|46
1616157900000|2021-03-19 12:45:00|1338.6|1337.6|1337.7|1336.7|1338.6|1337.6|1337.2|1336.2|109
1616158200000|2021-03-19 12:50:00|1337.9|1336.9|1337.9|1336.9|1338|1337|1337.1|1336.1|111
1616158500000|2021-03-19 12:55:00|1337.8|1336.8|1337.8|1336.8|1338.2|1337.2|1337.3|1336.3|89
1616158800000|2021-03-19 13:00:00|1337.9|1336.9|1334.2|1333.2|1337.9|1336.9|1330.6|1329.6|3138
1616159100000|2021-03-19 13:05:00|1334.7|1333.7|1334.6|1333.6|1336.2|1335.2|1333.9|1332.9|359
1616159400000|2021-03-19 13:10:00|1334.7|1333.7|1334.5|1333.5|1335.6|1334.6|1333.6|1332.6|336
1616159700000|2021-03-19 13:15:00|1334.7|1333.7|1335.1|1334.1|1335.8|1334.8|1334.7|1333.7|441
1616160000000|2021-03-19 13:20:00|1334.9|1333.9|1334.1|1333.1|1335.3|1334.3|1334.1|1333.1|266
1616160300000|2021-03-19 13:25:00|1334.2|1333.2|1332.3|1331.3|1334.5|1333.5|1332|1331|1347
1616160600000|2021-03-19 13:30:00|1332.1|1331.6|1333.3|1332.8|1334.7|1334.2|1332|1331.5|4308
1616160900000|2021-03-19 13:35:00|1333.5|1333|1334.2|1333.7|1335.6|1335.1|1332.8|1332.3|3285
1616161200000|2021-03-19 13:40:00|1334.1|1333.6|1331.9|1331.4|1334.2|1333.7|1330|1329.5|3540
1616161500000|2021-03-19 13:45:00|1331.8|1331.3|1330.7|1330.2|1332.3|1331.8|1330.3|1329.8|2145
1616161800000|2021-03-19 13:50:00|1330.6|1330.1|1332.6|1332.1|1333.9|1333.4|1330.6|1330.1|2346
1616162100000|2021-03-19 13:55:00|1332.5|1332|1333.3|1332.8|1334.2|1333.7|1332.1|1331.6|1248
1616162400000|2021-03-19 14:00:00|1332.9|1332.4|1329.9|1329.4|1333.2|1332.7|1329.9|1329.4|1884
1616162700000|2021-03-19 14:05:00|1330|1329.5|1331.3|1330.8|1331.3|1330.8|1328.8|1328.3|1869
1616163000000|2021-03-19 14:10:00|1331.5|1331|1333.2|1332.7|1333.4|1332.9|1330.4|1329.9|1810
1616163300000|2021-03-19 14:15:00|1333.3|1332.8|1334.8|1334.3|1334.8|1334.3|1332.6|1332.1|1424
1616163600000|2021-03-19 14:20:00|1334.9|1334.4|1337|1336.5|1337.5|1337|1334.6|1334.1|1836
1616163900000|2021-03-19 14:25:00|1337.1|1336.6|1336.8|1336.3|1337.3|1336.8|1336.4|1335.9|1111
1616164200000|2021-03-19 14:30:00|1336.9|1336.4|1334.9|1334.4|1337.4|1336.9|1334.3|1333.8|987
1616164500000|2021-03-19 14:35:00|1335|1334.5|1338.8|1338.3|1338.8|1338.3|1335|1334.5|1096
1616164800000|2021-03-19 14:40:00|1339|1338.5|1339.9|1339.4|1340.1|1339.6|1338.5|1338|1431
1616165100000|2021-03-19 14:45:00|1339.8|1339.3|1338.1|1337.6|1340.5|1340|1338.1|1337.6|847
1616165400000|2021-03-19 14:50:00|1338|1337.5|1339.6|1339.1|1340.2|1339.7|1338|1337.5|650
1616165700000|2021-03-19 14:55:00|1339.7|1339.2|1339.3|1338.8|1339.9|1339.4|1338.3|1337.8|938
1616166000000|2021-03-19 15:00:00|1339.5|1339|1338.9|1338.4|1339.6|1339.1|1338.4|1337.9|568
1616166300000|2021-03-19 15:05:00|1338.8|1338.3|1338|1337.5|1339.2|1338.7|1337.7|1337.2|746
1616166600000|2021-03-19 15:10:00|1338.2|1337.7|1338|1337.5|1338.8|1338.3|1337.2|1336.7|659
1616166900000|2021-03-19 15:15:00|1338.2|1337.7|1337.6|1337.1|1338.8|1338.3|1337.6|1337.1|764
1616167200000|2021-03-19 15:20:00|1337.5|1337|1336.5|1336|1338|1337.5|1336.5|1336|813
1616167500000|2021-03-19 15:25:00|1336.4|1335.9|1336.8|1336.3|1336.8|1336.3|1334.2|1333.7|2095
1616167800000|2021-03-19 15:30:00|1336.9|1336.4|1338.3|1337.8|1338.3|1337.8|1336.4|1335.9|1193
1616168100000|2021-03-19 15:35:00|1338.2|1337.7|1339.5|1339|1339.7|1339.2|1338.1|1337.6|1064
1616168400000|2021-03-19 15:40:00|1339.8|1339.3|1340.4|1339.9|1340.4|1339.9|1339.4|1338.9|1015
1616168700000|2021-03-19 15:45:00|1340.5|1340|1341.1|1340.6|1341.3|1340.8|1340|1339.5|1020
1616169000000|2021-03-19 15:50:00|1341|1340.5|1342.1|1341.6|1342.3|1341.8|1340|1339.5|642
1616169300000|2021-03-19 15:55:00|1342|1341.5|1341.8|1341.3|1342.7|1342.2|1341.5|1341|896
1616169600000|2021-03-19 16:00:00|1341.7|1341.2|1343.1|1342.6|1343.5|1343|1341.7|1341.2|1287
1616169900000|2021-03-19 16:05:00|1343|1342.5|1343.4|1342.9|1343.6|1343.1|1342.5|1342|1598
1616170200000|2021-03-19 16:10:00|1343.3|1342.8|1342.8|1342.3|1343.5|1343|1342.5|1342|1035
1616170500000|2021-03-19 16:15:00|1342.9|1342.4|1343.3|1342.8|1343.5|1343|1342.7|1342.2|669
1616170800000|2021-03-19 16:20:00|1343.2|1342.7|1343|1342.5|1343.9|1343.4|1342.7|1342.2|1040
1616171100000|2021-03-19 16:25:00|1342.9|1342.4|1342.2|1341.7|1343|1342.5|1342.1|1341.6|1301
1616171400000|2021-03-19 16:30:00|1342.1|1341.6|1343.4|1342.9|1343.5|1343|1341.9|1341.4|768
1616171700000|2021-03-19 16:35:00|1343.5|1343|1342.1|1341.6|1343.6|1343.1|1342|1341.5|1020
1616172000000|2021-03-19 16:40:00|1342.3|1341.8|1343.6|1343.1|1343.8|1343.3|1342.2|1341.7|609
1616172300000|2021-03-19 16:45:00|1343.7|1343.2|1344.8|1344.3|1345|1344.5|1343.7|1343.2|917
1616172600000|2021-03-19 16:50:00|1344.9|1344.4|1345|1344.5|1345.1|1344.6|1344.3|1343.8|487
1616172900000|2021-03-19 16:55:00|1344.9|1344.4|1345.9|1345.4|1345.9|1345.4|1344.8|1344.3|483
1616173200000|2021-03-19 17:00:00|1346|1345.5|1344.9|1344.4|1346|1345.5|1344.8|1344.3|753
1616173500000|2021-03-19 17:05:00|1344.8|1344.3|1345|1344.5|1345.1|1344.6|1344.3|1343.8|604
1616173800000|2021-03-19 17:10:00|1345.1|1344.6|1346|1345.5|1346|1345.5|1344.9|1344.4|418
1616174100000|2021-03-19 17:15:00|1345.9|1345.4|1345.7|1345.2|1346.3|1345.8|1345.4|1344.9|531
1616174400000|2021-03-19 17:20:00|1345.8|1345.3|1346.1|1345.6|1346.1|1345.6|1345.5|1345|551
1616174700000|2021-03-19 17:25:00|1346.2|1345.7|1346.1|1345.6|1346.2|1345.7|1345.7|1345.2|573
1616175000000|2021-03-19 17:30:00|1345.9|1345.4|1344.9|1344.4|1346.2|1345.7|1344.6|1344.1|665
1616175300000|2021-03-19 17:35:00|1345|1344.5|1344.4|1343.9|1345.1|1344.6|1343.4|1342.9|1229
1616175600000|2021-03-19 17:40:00|1344.6|1344.1|1344.6|1344.1|1344.9|1344.4|1344.4|1343.9|273
1616175900000|2021-03-19 17:45:00|1344.8|1344.3|1345.7|1345.2|1345.7|1345.2|1344.8|1344.3|206
1616176200000|2021-03-19 17:50:00|1345.8|1345.3|1345.7|1345.2|1345.9|1345.4|1345.4|1344.9|571
1616176500000|2021-03-19 17:55:00|1345.6|1345.1|1344.9|1344.4|1345.6|1345.1|1344.3|1343.8|381
1616176800000|2021-03-19 18:00:00|1345.1|1344.6|1345.9|1345.4|1346.4|1345.9|1345.1|1344.6|1156
1616177100000|2021-03-19 18:05:00|1345.8|1345.3|1345.1|1344.6|1346.2|1345.7|1345|1344.5|681
1616177400000|2021-03-19 18:10:00|1345.2|1344.7|1346.2|1345.7|1346.2|1345.7|1344.9|1344.4|342
1616177700000|2021-03-19 18:15:00|1346.1|1345.6|1345.4|1344.9|1346.1|1345.6|1344.9|1344.4|274
1616178000000|2021-03-19 18:20:00|1345.5|1345|1344.8|1344.3|1345.5|1345|1344.4|1343.9|325
1616178300000|2021-03-19 18:25:00|1344.7|1344.2|1346|1345.5|1346.1|1345.6|1344.7|1344.2|637
1616178600000|2021-03-19 18:30:00|1346.1|1345.6|1345.5|1345|1346.1|1345.6|1345.5|1345|384
1616178900000|2021-03-19 18:35:00|1345.6|1345.1|1345.5|1345|1346|1345.5|1345.4|1344.9|217
1616179200000|2021-03-19 18:40:00|1345.6|1345.1|1345.5|1345|1345.8|1345.3|1345.2|1344.7|296
1616179500000|2021-03-19 18:45:00|1345.6|1345.1|1345.7|1345.2|1345.7|1345.2|1344.9|1344.4|654
1616179800000|2021-03-19 18:50:00|1345.6|1345.1|1345.1|1344.6|1345.9|1345.4|1345|1344.5|630
1616180100000|2021-03-19 18:55:00|1345|1344.5|1346.7|1346.2|1346.8|1346.3|1345|1344.5|579
1616180400000|2021-03-19 19:00:00|1346.6|1346.1|1344.8|1344.3|1346.8|1346.3|1344.7|1344.2|873
1616180700000|2021-03-19 19:05:00|1344.9|1344.4|1344.7|1344.2|1345.2|1344.7|1344.6|1344.1|332
1616181000000|2021-03-19 19:10:00|1344.6|1344.1|1344.2|1343.7|1344.9|1344.4|1344.1|1343.6|481
1616181300000|2021-03-19 19:15:00|1344.3|1343.8|1343.8|1343.3|1344.8|1344.3|1343.6|1343.1|768
1616181600000|2021-03-19 19:20:00|1343.9|1343.4|1344.1|1343.6|1344.5|1344|1343.7|1343.2|452
1616181900000|2021-03-19 19:25:00|1344|1343.5|1344.4|1343.9|1344.6|1344.1|1343.7|1343.2|490
1616182200000|2021-03-19 19:30:00|1344.5|1344|1345.3|1344.8|1345.3|1344.8|1344.3|1343.8|634
1616182500000|2021-03-19 19:35:00|1345.4|1344.9|1345.9|1345.4|1346.4|1345.9|1345.3|1344.8|620
1616182800000|2021-03-19 19:40:00|1346|1345.5|1345.8|1345.3|1346.5|1346|1345.8|1345.3|853
1616183100000|2021-03-19 19:45:00|1345.9|1345.4|1345.5|1345|1346.3|1345.8|1345|1344.5|1042
1616183400000|2021-03-19 19:50:00|1345.2|1344.7|1345.3|1344.8|1346.2|1345.7|1344.7|1344.2|1634
1616183700000|2021-03-19 19:55:00|1345.4|1344.9|1345|1344.5|1346|1345.5|1344.6|1344.1|9972
1616184000000|2021-03-19 20:00:00|1345.2|1344.7|1346.4|1345.4|1347.1|1346.1|1345.2|1344.2|1279
1616184300000|2021-03-19 20:05:00|1346.3|1345.3|1346.3|1345.3|1346.4|1345.4|1345.5|1344.5|185
1616184600000|2021-03-19 20:10:00|1345.9|1344.9|1345.6|1344.6|1346.7|1345.7|1345.2|1344.2|221
1616184900000|2021-03-19 20:15:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|3
1616185200000|2021-03-19 20:20:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|37
1616185500000|2021-03-19 20:25:00|1346.1|1345.1|1345.9|1344.9|1346.3|1345.3|1345.9|1344.9|102
1616185800000|2021-03-19 20:30:00|1346|1345|1346|1345|1346.8|1345.8|1346|1345|24
1616186100000|2021-03-19 20:35:00|1346.1|1345.1|1346.1|1345.1|1346.1|1345.1|1346.1|1345.1|5
1616186400000|2021-03-19 20:40:00|1344.7|1343.7|1346.1|1345.1|1346.5|1345.5|1344.7|1343.7|48
1616186700000|2021-03-19 20:45:00|1346.2|1345.2|1346.8|1345.8|1346.8|1345.8|1346.2|1345.2|35
1616187000000|2021-03-19 20:50:00|1346.7|1345.7|1345.4|1344.4|1346.7|1345.7|1345.4|1344.4|56
1616187300000|2021-03-19 20:55:00|1345.3|1344.3|1345.5|1343.5|1346.3|1345.3|1345|1343.4|30
1616364000000|2021-03-21 22:00:00|1338|1337|1338.8|1337.8|1338.8|1337.8|1338|1337|1
1616364900000|2021-03-21 22:15:00|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1
1616365500000|2021-03-21 22:25:00|1334.6|1333.6|1334.7|1333.7|1334.7|1333.7|1334.6|1333.6|3
1616365800000|2021-03-21 22:30:00|1337|1336|1336.9|1335.9|1337|1336|1336.4|1335.4|7
1616366100000|2021-03-21 22:35:00|1337|1336|1336.9|1335.9|1337|1336|1336.9|1335.9|3
1616367000000|2021-03-21 22:50:00|1337|1336|1337|1336|1337|1336|1336.9|1335.9|8
1616367600000|2021-03-21 23:00:00|1339.5|1338.5|1339.7|1338.7|1339.7|1338.7|1339.5|1338.5|16
1616367900000|2021-03-21 23:05:00|1339.8|1338.8|1339.6|1338.6|1340.5|1339.5|1339.6|1338.6|8
1616368200000|2021-03-21 23:10:00|1339|1338|1338.7|1337.7|1339|1338|1338|1337|9
1616370000000|2021-03-21 23:40:00|1342.2|1341.2|1345.3|1344.3|1345.3|1344.3|1342.2|1341.2|6
1616370300000|2021-03-21 23:45:00|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1
1616370600000|2021-03-21 23:50:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|2
1616370900000|2021-03-21 23:55:00|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|5
1616371200000|2021-03-22 00:00:00|1340.9|1339.9|1340.3|1339.3|1341.4|1340.4|1338|1337|69
1616371500000|2021-03-22 00:05:00|1340.4|1339.4|1338.6|1337.6|1340.4|1339.4|1338.6|1337.6|53
1616371800000|2021-03-22 00:10:00|1339.1|1338.1|1339.8|1338.8|1340.1|1339.1|1339.1|1338.1|25
1616372100000|2021-03-22 00:15:00|1339.7|1338.7|1339.8|1338.8|1340.1|1339.1|1339.5|1338.5|15
1616372400000|2021-03-22 00:20:00|1339.5|1338.5|1339.1|1338.1|1339.6|1338.6|1339.1|1338.1|6
1616372700000|2021-03-22 00:25:00|1339.2|1338.2|1338.1|1337.1|1339.2|1338.2|1338.1|1337.1|19
1616373000000|2021-03-22 00:30:00|1338.5|1337.5|1337.9|1336.9|1338.5|1337.5|1337.9|1336.9|8
1616373300000|2021-03-22 00:35:00|1337.5|1336.5|1337.6|1336.6|1337.6|1336.6|1337.3|1336.3|140
1616373600000|2021-03-22 00:40:00|1337.7|1336.7|1337.8|1336.8|1338.2|1337.2|1337.7|1336.7|17
1616373900000|2021-03-22 00:45:00|1337.9|1336.9|1337.7|1336.7|1337.9|1336.9|1336.9|1335.9|25
1616374200000|2021-03-22 00:50:00|1337.6|1336.6|1337.9|1336.9|1337.9|1336.9|1337.6|1336.6|6
1616374500000|2021-03-22 00:55:00|1337.6|1336.6|1336.9|1335.9|1337.6|1336.6|1336.9|1335.9|6
1616374800000|2021-03-22 01:00:00|1336.6|1335.6|1336.7|1335.7|1337|1336|1336.5|1335.5|33
1616375100000|2021-03-22 01:05:00|1336.9|1335.9|1337.2|1336.2|1337.5|1336.5|1336.9|1335.9|18
1616375400000|2021-03-22 01:10:00|1336.5|1335.5|1333.9|1332.9|1336.7|1335.7|1333.9|1332.9|36
1616375700000|2021-03-22 01:15:00|1334|1333|1330|1329|1334|1333|1329.4|1328.4|118
1616376000000|2021-03-22 01:20:00|1329.9|1328.9|1330.4|1329.4|1331.3|1330.3|1329.5|1328.5|94
1616376300000|2021-03-22 01:25:00|1330.8|1329.8|1331.4|1330.4|1332|1331|1330.6|1329.6|22
1616376600000|2021-03-22 01:30:00|1333|1332|1331.6|1330.6|1333.3|1332.3|1331.3|1330.3|117
1616376900000|2021-03-22 01:35:00|1333.2|1332.2|1338.6|1337.6|1338.6|1337.6|1333.2|1332.2|104
1616377200000|2021-03-22 01:40:00|1338.8|1337.8|1339.6|1338.6|1340.1|1339.1|1338.5|1337.5|161
1616377500000|2021-03-22 01:45:00|1341|1340|1342.8|1341.8|1343.3|1342.3|1340.5|1339.5|181
1616377800000|2021-03-22 01:50:00|1342.5|1341.5|1341.4|1340.4|1342.5|1341.5|1340.2|1339.2|47
1616378100000|2021-03-22 01:55:00|1341.8|1340.8|1341.1|1340.1|1343.1|1342.1|1341|1340|71
1616378400000|2021-03-22 02:00:00|1341.2|1340.2|1338|1337|1341.7|1340.7|1338|1337|71
1616378700000|2021-03-22 02:05:00|1338.2|1337.2|1339.1|1338.1|1339.5|1338.5|1337.7|1336.7|46
1616379000000|2021-03-22 02:10:00|1339|1338|1340.6|1339.6|1340.7|1339.7|1338.8|1337.8|127
1616379300000|2021-03-22 02:15:00|1341|1340|1340.2|1339.2|1341.7|1340.7|1340.2|1339.2|126
1616379600000|2021-03-22 02:20:00|1340.4|1339.4|1339.8|1338.8|1340.4|1339.4|1339.5|1338.5|33
1616379900000|2021-03-22 02:25:00|1339.5|1338.5|1339.3|1338.3|1340.1|1339.1|1338.9|1337.9|110
1616380200000|2021-03-22 02:30:00|1340.8|1339.8|1339.5|1338.5|1340.9|1339.9|1338.7|1337.7|96
1616380500000|2021-03-22 02:35:00|1339.6|1338.6|1337.8|1336.8|1339.7|1338.7|1337.7|1336.7|91
1616380800000|2021-03-22 02:40:00|1337.9|1336.9|1335.7|1334.7|1337.9|1336.9|1335.4|1334.4|39
1616381100000|2021-03-22 02:45:00|1335.2|1334.2|1335|1334|1335.3|1334.3|1334.5|1333.5|50
1616381400000|2021-03-22 02:50:00|1334.9|1333.9|1336.9|1335.9|1336.9|1335.9|1334.9|1333.9|32
1616381700000|2021-03-22 02:55:00|1336.2|1335.2|1337.9|1336.9|1337.9|1336.9|1336.2|1335.2|36
1616382000000|2021-03-22 03:00:00|1337.3|1336.3|1336.2|1335.2|1337.3|1336.3|1336.1|1335.1|8
1616382300000|2021-03-22 03:05:00|1335.8|1334.8|1338|1337|1338|1337|1335.7|1334.7|3
1616382600000|2021-03-22 03:10:00|1338.7|1337.7|1338.4|1337.4|1339.1|1338.1|1338.3|1337.3|70
1616382900000|2021-03-22 03:15:00|1338.6|1337.6|1338.8|1337.8|1339.1|1338.1|1338.3|1337.3|88
1616383200000|2021-03-22 03:20:00|1338.9|1337.9|1339.1|1338.1|1339.6|1338.6|1338.9|1337.9|33
1616383500000|2021-03-22 03:25:00|1339.2|1338.2|1339.5|1338.5|1339.9|1338.9|1339.2|1338.2|19
1616383800000|2021-03-22 03:30:00|1339.2|1338.2|1337.9|1336.9|1339.4|1338.4|1337.9|1336.9|66
1616384400000|2021-03-22 03:40:00|1338.3|1337.3|1338.5|1337.5|1338.9|1337.9|1338.3|1337.3|10
1616384700000|2021-03-22 03:45:00|1338.6|1337.6|1338.3|1337.3|1338.7|1337.7|1338.3|1337.3|57
1616385000000|2021-03-22 03:50:00|1337.9|1336.9|1337.7|1336.7|1337.9|1336.9|1337.6|1336.6|7
1616385300000|2021-03-22 03:55:00|1337.6|1336.6|1337.6|1336.6|1337.8|1336.8|1337.6|1336.6|16
1616385600000|2021-03-22 04:00:00|1338.4|1337.4|1338.1|1337.1|1338.6|1337.6|1338.1|1337.1|3
1616385900000|2021-03-22 04:05:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1
1616386200000|2021-03-22 04:10:00|1338.4|1337.4|1338.9|1337.9|1338.9|1337.9|1338.3|1337.3|7
1616386500000|2021-03-22 04:15:00|1339.3|1338.3|1339.8|1338.8|1339.8|1338.8|1339.2|1338.2|89
1616386800000|2021-03-22 04:20:00|1340.2|1339.2|1341|1340|1341|1340|1340.2|1339.2|7
1616387100000|2021-03-22 04:25:00|1340.7|1339.7|1340.3|1339.3|1340.7|1339.7|1340.3|1339.3|6
1616387400000|2021-03-22 04:30:00|1340.4|1339.4|1340.2|1339.2|1340.5|1339.5|1340.1|1339.1|14
1616387700000|2021-03-22 04:35:00|||||||||1
1616388000000|2021-03-22 04:40:00|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|2
1616388300000|2021-03-22 04:45:00|1339.8|1338.8|1340.4|1339.4|1340.4|1339.4|1339.8|1338.8|44
1616388600000|2021-03-22 04:50:00|1340.1|1339.1|1339.7|1338.7|1340.1|1339.1|1339.6|1338.6|48
1616388900000|2021-03-22 04:55:00|1340|1339|1339|1338|1340|1339|1338.8|1337.8|42
1616389200000|2021-03-22 05:00:00|1338.9|1337.9|1339.2|1338.2|1339.2|1338.2|1338.8|1337.8|6
1616389500000|2021-03-22 05:05:00|1338.6|1337.6|1339.4|1338.4|1339.8|1338.8|1338.6|1337.6|24
1616389800000|2021-03-22 05:10:00|1339.3|1338.3|1339.3|1338.3|1339.3|1338.3|1338.8|1337.8|8
1616390100000|2021-03-22 05:15:00|1339.7|1338.7|1338.4|1337.4|1339.7|1338.7|1338|1337|10
1616390400000|2021-03-22 05:20:00|1338.3|1337.3|1337.6|1336.6|1338.3|1337.3|1337.6|1336.6|44
1616390700000|2021-03-22 05:25:00|1338|1337|1337.5|1336.5|1338.1|1337.1|1337.5|1336.5|15
1616391000000|2021-03-22 05:30:00|1336.9|1335.9|1337.4|1336.4|1337.4|1336.4|1336.9|1335.9|3
1616392200000|2021-03-22 05:50:00|1339.7|1338.7|1339.3|1338.3|1339.7|1338.7|1339.3|1338.3|5
1616392500000|2021-03-22 05:55:00|1338.8|1337.8|1338.4|1337.4|1338.9|1337.9|1338|1337|82
1616392800000|2021-03-22 06:00:00|1338.3|1337.3|1338.5|1337.5|1338.8|1337.8|1338.1|1337.1|28
1616393100000|2021-03-22 06:05:00|1339.6|1338.6|1338.5|1337.5|1339.6|1338.6|1338.5|1337.5|8
1616393400000|2021-03-22 06:10:00|1338|1337|1337.9|1336.9|1338|1337|1337.7|1336.7|47
1616393700000|2021-03-22 06:15:00|1338|1337|1338.2|1337.2|1338.3|1337.3|1338|1337|15
1616394000000|2021-03-22 06:20:00|1338.8|1337.8|1339.5|1338.5|1339.5|1338.5|1338.8|1337.8|2
1616394300000|2021-03-22 06:25:00|1339.4|1338.4|1339.4|1338.4|1339.4|1338.4|1339.4|1338.4|1
1616394600000|2021-03-22 06:30:00|1339.5|1338.5|1338.2|1337.2|1339.5|1338.5|1338.2|1337.2|6
1616394900000|2021-03-22 06:35:00|1338.3|1337.3|1339.1|1338.1|1339.1|1338.1|1338.3|1337.3|4
1616395200000|2021-03-22 06:40:00|1339.8|1338.8|1338.7|1337.7|1339.8|1338.8|1338.7|1337.7|16
1616395500000|2021-03-22 06:45:00|1338.6|1337.6|1338.4|1337.4|1338.7|1337.7|1338.4|1337.4|5
1616395800000|2021-03-22 06:50:00|1338.2|1337.2|1338.2|1337.2|1338.5|1337.5|1338.1|1337.1|5
1616396100000|2021-03-22 06:55:00|1337.7|1336.7|1337.5|1336.5|1337.7|1336.7|1337.5|1336.5|3
1616396400000|2021-03-22 07:00:00|1337.2|1336.2|1335.2|1334.2|1337.2|1336.2|1335.1|1334.1|172
1616396700000|2021-03-22 07:05:00|1334.9|1333.9|1335.9|1334.9|1336|1335|1334.9|1333.9|78
1616397000000|2021-03-22 07:10:00|1335.6|1334.6|1336|1335|1336.2|1335.2|1335.5|1334.5|64
1616397300000|2021-03-22 07:15:00|1335.5|1334.5|1336.9|1335.9|1337.2|1336.2|1335.3|1334.3|48
1616397600000|2021-03-22 07:20:00|1336.8|1335.8|1337.3|1336.3|1337.9|1336.9|1336.2|1335.2|68
1616397900000|2021-03-22 07:25:00|1337.1|1336.1|1337.1|1336.1|1337.6|1336.6|1336.9|1335.9|30
1616398200000|2021-03-22 07:30:00|1336.9|1335.9|1335.6|1334.6|1337|1336|1335.6|1334.6|54
1616398500000|2021-03-22 07:35:00|1336.4|1335.4|1335.9|1334.9|1337.1|1336.1|1335.5|1334.5|73
1616398800000|2021-03-22 07:40:00|1335.7|1334.7|1335.6|1334.6|1336.3|1335.3|1335.3|1334.3|152
1616399100000|2021-03-22 07:45:00|1335.3|1334.3|1334.6|1333.6|1335.9|1334.9|1333.9|1332.9|151
1616399400000|2021-03-22 07:50:00|1334.3|1333.3|1334.1|1333.1|1334.5|1333.5|1333.6|1332.6|43
1616399700000|2021-03-22 07:55:00|1334.2|1333.2|1335.2|1334.2|1335.7|1334.7|1334.2|1333.2|262
1616400000000|2021-03-22 08:00:00|1335.4|1334.4|1334.6|1333.6|1335.7|1334.7|1334.1|1333.1|524
1616400300000|2021-03-22 08:05:00|1334.7|1333.7|1334.9|1333.9|1335.4|1334.4|1333.9|1332.9|427
1616400600000|2021-03-22 08:10:00|1334.8|1333.8|1336.7|1335.7|1337|1336|1334.7|1333.7|224
1616400900000|2021-03-22 08:15:00|1336.3|1335.3|1337.1|1336.1|1337.5|1336.5|1335.8|1334.8|97
1616401200000|2021-03-22 08:20:00|1337|1336|1337.5|1336.5|1337.7|1336.7|1337|1336|81
1616401500000|2021-03-22 08:25:00|1337.3|1336.3|1336.9|1335.9|1337.4|1336.4|1336.2|1335.2|103
1616401800000|2021-03-22 08:30:00|1337.3|1336.3|1337.4|1336.4|1338|1337|1336.7|1335.7|90
1616402100000|2021-03-22 08:35:00|1337.7|1336.7|1337.6|1336.6|1338.6|1337.6|1337.6|1336.6|62
1616402400000|2021-03-22 08:40:00|1337.7|1336.7|1337.8|1336.8|1338.2|1337.2|1337.2|1336.2|26
1616402700000|2021-03-22 08:45:00|1338|1337|1337.5|1336.5|1338.4|1337.4|1337.4|1336.4|65
1616403000000|2021-03-22 08:50:00|1337.3|1336.3|1337.7|1336.7|1337.8|1336.8|1336.8|1335.8|17
1616403300000|2021-03-22 08:55:00|1337.6|1336.6|1337.9|1336.9|1338.1|1337.1|1337.2|1336.2|54
1616403600000|2021-03-22 09:00:00|1337.8|1336.8|1338.7|1337.7|1339.7|1338.7|1337.7|1336.7|630
1616403900000|2021-03-22 09:05:00|1338.8|1337.8|1338.8|1337.8|1339.3|1338.3|1338.3|1337.3|37
1616404200000|2021-03-22 09:10:00|1338.5|1337.5|1337.4|1336.4|1338.6|1337.6|1337.3|1336.3|116
1616404500000|2021-03-22 09:15:00|1337.3|1336.3|1336.6|1335.6|1337.8|1336.8|1336.4|1335.4|333
1616404800000|2021-03-22 09:20:00|1336.5|1335.5|1337|1336|1337.2|1336.2|1335.9|1334.9|179
1616405100000|2021-03-22 09:25:00|1336.9|1335.9|1337.8|1336.8|1337.8|1336.8|1336.7|1335.7|53
1616405400000|2021-03-22 09:30:00|1337.9|1336.9|1337.9|1336.9|1338.1|1337.1|1337.2|1336.2|55
1616405700000|2021-03-22 09:35:00|1338|1337|1338|1337|1338.5|1337.5|1338|1337|64
1616406000000|2021-03-22 09:40:00|1338.2|1337.2|1338.5|1337.5|1338.7|1337.7|1338|1337|56
1616406300000|2021-03-22 09:45:00|1338.7|1337.7|1339|1338|1339.3|1338.3|1338.6|1337.6|67
1616406600000|2021-03-22 09:50:00|1339.2|1338.2|1338.8|1337.8|1339.2|1338.2|1338|1337|106
1616406900000|2021-03-22 09:55:00|1338.4|1337.4|1339.1|1338.1|1339.1|1338.1|1338.3|1337.3|41
1616407200000|2021-03-22 10:00:00|1339.2|1338.2|1338.7|1337.7|1339.2|1338.2|1338.6|1337.6|278
1616407500000|2021-03-22 10:05:00|1338.8|1337.8|1339|1338|1339.4|1338.4|1338.7|1337.7|213
1616407800000|2021-03-22 10:10:00|1339.1|1338.1|1340|1339|1340.1|1339.1|1339|1338|46
1616408100000|2021-03-22 10:15:00|1339.9|1338.9|1340.9|1339.9|1340.9|1339.9|1339.9|1338.9|118
1616408400000|2021-03-22 10:20:00|1341|1340|1340.4|1339.4|1341|1340|1340.3|1339.3|82
1616408700000|2021-03-22 10:25:00|1340.3|1339.3|1340.3|1339.3|1340.6|1339.6|1340.3|1339.3|72
1616409000000|2021-03-22 10:30:00|1340.4|1339.4|1340.2|1339.2|1340.5|1339.5|1339.8|1338.8|92
1616409300000|2021-03-22 10:35:00|1339.8|1338.8|1339.6|1338.6|1339.9|1338.9|1339.6|1338.6|69
1616409600000|2021-03-22 10:40:00|1339.5|1338.5|1338.7|1337.7|1339.5|1338.5|1338.5|1337.5|65
1616409900000|2021-03-22 10:45:00|1338.6|1337.6|1338.4|1337.4|1338.7|1337.7|1338.3|1337.3|130
1616410200000|2021-03-22 10:50:00|1338.5|1337.5|1338.4|1337.4|1338.7|1337.7|1338.4|1337.4|198
1616410500000|2021-03-22 10:55:00|1338.5|1337.5|1338.6|1337.6|1339|1338|1338.4|1337.4|263
1616410800000|2021-03-22 11:00:00|1338.7|1337.7|1340.8|1339.8|1340.9|1339.9|1338.6|1337.6|198
1616411100000|2021-03-22 11:05:00|1341.1|1340.1|1340.3|1339.3|1341.3|1340.3|1340.2|1339.2|84
1616411400000|2021-03-22 11:10:00|1340.4|1339.4|1340.5|1339.5|1340.6|1339.6|1340|1339|193
1616411700000|2021-03-22 11:15:00|1340.4|1339.4|1340.8|1339.8|1341|1340|1340.1|1339.1|106
1616412000000|2021-03-22 11:20:00|1340.9|1339.9|1341.3|1340.3|1341.7|1340.7|1340.9|1339.9|64
1616412300000|2021-03-22 11:25:00|1341.4|1340.4|1342|1341|1342.3|1341.3|1341|1340|181
1616412600000|2021-03-22 11:30:00|1341.9|1340.9|1341.7|1340.7|1342.4|1341.4|1341.5|1340.5|175
1616412900000|2021-03-22 11:35:00|1341.6|1340.6|1342.1|1341.1|1342.5|1341.5|1341.4|1340.4|110
1616413200000|2021-03-22 11:40:00|1342.2|1341.2|1341.5|1340.5|1342.2|1341.2|1341.4|1340.4|68
1616413500000|2021-03-22 11:45:00|1341.6|1340.6|1341.8|1340.8|1342.3|1341.3|1341.6|1340.6|86
1616413800000|2021-03-22 11:50:00|1341.9|1340.9|1341.9|1340.9|1342|1341|1341.6|1340.6|73
1616414100000|2021-03-22 11:55:00|1342|1341|1342.1|1341.1|1342.6|1341.6|1342|1341|164
1616414400000|2021-03-22 12:00:00|1342.2|1341.2|1340.3|1339.3|1342.4|1341.4|1340.3|1339.3|369
1616414700000|2021-03-22 12:05:00|1340.2|1339.2|1340.3|1339.3|1340.7|1339.7|1339.9|1338.9|226
1616415000000|2021-03-22 12:10:00|1340.2|1339.2|1340.4|1339.4|1340.5|1339.5|1339.6|1338.6|102
1616415300000|2021-03-22 12:15:00|1340.3|1339.3|1339.9|1338.9|1340.3|1339.3|1339.8|1338.8|128
1616415600000|2021-03-22 12:20:00|1340|1339|1340.3|1339.3|1340.5|1339.5|1340|1339|58
1616415900000|2021-03-22 12:25:00|1340.2|1339.2|1340.6|1339.6|1340.6|1339.6|1340|1339|79
1616416200000|2021-03-22 12:30:00|1340.7|1339.7|1340.6|1339.6|1340.8|1339.8|1340.1|1339.1|137
1616416500000|2021-03-22 12:35:00|1340.5|1339.5|1339.6|1338.6|1340.7|1339.7|1339.6|1338.6|132
1616416800000|2021-03-22 12:40:00|1339.7|1338.7|1339.7|1338.7|1339.8|1338.8|1339.5|1338.5|57
1616417100000|2021-03-22 12:45:00|1339.8|1338.8|1339.4|1338.4|1340|1339|1339.4|1338.4|53
1616417400000|2021-03-22 12:50:00|1339.5|1338.5|1339.2|1338.2|1339.6|1338.6|1338.9|1337.9|171
1616417700000|2021-03-22 12:55:00|1339.3|1338.3|1338.9|1337.9|1339.4|1338.4|1338.8|1337.8|111
1616418000000|2021-03-22 13:00:00|1338.8|1337.8|1339.5|1338.5|1339.6|1338.6|1338.7|1337.7|91
1616418300000|2021-03-22 13:05:00|1339.4|1338.4|1339.7|1338.7|1339.9|1338.9|1339.1|1338.1|179
1616418600000|2021-03-22 13:10:00|1339.8|1338.8|1340|1339|1340.3|1339.3|1339.4|1338.4|258
1616418900000|2021-03-22 13:15:00|1339.9|1338.9|1340.5|1339.5|1340.5|1339.5|1339.8|1338.8|240
1616419200000|2021-03-22 13:20:00|1340.4|1339.4|1339.6|1338.6|1340.4|1339.4|1339.2|1338.2|413
1616419500000|2021-03-22 13:25:00|1339.5|1338.5|1339.1|1338.1|1339.8|1338.8|1339.1|1338.1|476
1616419800000|2021-03-22 13:30:00|1338.8|1338.3|1339.5|1339|1340.4|1339.9|1338.1|1337.6|5814
1616420100000|2021-03-22 13:35:00|1339.6|1339.1|1338.9|1338.4|1339.9|1339.4|1337.9|1337.4|3443
1616420400000|2021-03-22 13:40:00|1339.1|1338.6|1334.9|1334.4|1339.2|1338.7|1334|1333.5|3517
1616420700000|2021-03-22 13:45:00|1335|1334.5|1335.2|1334.7|1336.2|1335.7|1333.7|1333.2|3825
1616421000000|2021-03-22 13:50:00|1335.3|1334.8|1339|1338.5|1339|1338.5|1335.3|1334.8|2137
1616421300000|2021-03-22 13:55:00|1339.1|1338.6|1337.3|1336.8|1339.2|1338.7|1337.2|1336.7|1876
1616421600000|2021-03-22 14:00:00|1337.4|1336.9|1337.1|1336.6|1338.4|1337.9|1336.3|1335.8|1233
1616421900000|2021-03-22 14:05:00|1337.2|1336.7|1337.2|1336.7|1338.2|1337.7|1336.6|1336.1|654
1616422200000|2021-03-22 14:10:00|1337.4|1336.9|1337.4|1336.9|1338.2|1337.7|1336.4|1335.9|1019
1616422500000|2021-03-22 14:15:00|1337.5|1337|1338|1337.5|1338.6|1338.1|1336.6|1336.1|994
1616422800000|2021-03-22 14:20:00|1338.1|1337.6|1338.3|1337.8|1338.7|1338.2|1338|1337.5|835
1616423100000|2021-03-22 14:25:00|1338.5|1338|1338.4|1337.9|1339.2|1338.7|1337.5|1337|1059
1616423400000|2021-03-22 14:30:00|1338.5|1338|1338.7|1338.2|1339.3|1338.8|1338.1|1337.6|735
1616423700000|2021-03-22 14:35:00|1338.6|1338.1|1338.7|1338.2|1338.9|1338.4|1337.8|1337.3|516
1616424000000|2021-03-22 14:40:00|1338.8|1338.3|1339.4|1338.9|1339.6|1339.1|1337.9|1337.4|680
1616424300000|2021-03-22 14:45:00|1339.5|1339|1340.8|1340.3|1341.4|1340.9|1339.4|1338.9|1216
1616424600000|2021-03-22 14:50:00|1340.9|1340.4|1340.3|1339.8|1341.3|1340.8|1340.3|1339.8|386
1616424900000|2021-03-22 14:55:00|1340.2|1339.7|1339.6|1339.1|1340.5|1340|1339.3|1338.8|589
1616425200000|2021-03-22 15:00:00|1339.7|1339.2|1340|1339.5|1340.4|1339.9|1339.4|1338.9|446
1616425500000|2021-03-22 15:05:00|1340.1|1339.6|1340.8|1340.3|1340.8|1340.3|1339.9|1339.4|677
1616425800000|2021-03-22 15:10:00|1340.9|1340.4|1339.5|1339|1341.3|1340.8|1339.2|1338.7|977
1616426100000|2021-03-22 15:15:00|1339.4|1338.9|1339.7|1339.2|1339.8|1339.3|1338.8|1338.3|754
1616426400000|2021-03-22 15:20:00|1339.8|1339.3|1341.1|1340.6|1341.3|1340.8|1339.7|1339.2|630
1616426700000|2021-03-22 15:25:00|1341|1340.5|1340.8|1340.3|1341.2|1340.7|1340.6|1340.1|407
1616427000000|2021-03-22 15:30:00|1340.9|1340.4|1341.8|1341.3|1342.2|1341.7|1340.5|1340|985
1616427300000|2021-03-22 15:35:00|1341.9|1341.4|1341.4|1340.9|1342.2|1341.7|1341.3|1340.8|401
1616427600000|2021-03-22 15:40:00|1341.5|1341|1341.7|1341.2|1341.9|1341.4|1341.2|1340.7|513
1616427900000|2021-03-22 15:45:00|1341.8|1341.3|1341.6|1341.1|1341.9|1341.4|1340.8|1340.3|368
1616428200000|2021-03-22 15:50:00|1341.7|1341.2|1341.2|1340.7|1341.7|1341.2|1341.2|1340.7|277
1616428500000|2021-03-22 15:55:00|1341.1|1340.6|1341.1|1340.6|1341.2|1340.7|1340.6|1340.1|244
1616428800000|2021-03-22 16:00:00|1341.2|1340.7|1341.4|1340.9|1341.9|1341.4|1340.8|1340.3|314
1616429100000|2021-03-22 16:05:00|1341.5|1341|1342|1341.5|1342|1341.5|1341|1340.5|370
1616429400000|2021-03-22 16:10:00|1342.1|1341.6|1342.1|1341.6|1342.7|1342.2|1342.1|1341.6|404
1616429700000|2021-03-22 16:15:00|1342.2|1341.7|1342.4|1341.9|1342.7|1342.2|1342.1|1341.6|298
1616430000000|2021-03-22 16:20:00|1342.5|1342|1343.2|1342.7|1343.4|1342.9|1342.2|1341.7|828
1616430300000|2021-03-22 16:25:00|1343.1|1342.6|1344.2|1343.7|1344.4|1343.9|1343|1342.5|758
1616430600000|2021-03-22 16:30:00|1344.3|1343.8|1343.6|1343.1|1344.4|1343.9|1343.2|1342.7|547
1616430900000|2021-03-22 16:35:00|1343.7|1343.2|1343.4|1342.9|1343.9|1343.4|1343.4|1342.9|368
1616431200000|2021-03-22 16:40:00|1343.3|1342.8|1344.8|1344.3|1344.9|1344.4|1343|1342.5|458
1616431500000|2021-03-22 16:45:00|1344.7|1344.2|1344.7|1344.2|1344.8|1344.3|1344.6|1344.1|356
1616431800000|2021-03-22 16:50:00|1344.6|1344.1|1344.4|1343.9|1344.7|1344.2|1344|1343.5|372
1616432100000|2021-03-22 16:55:00|1344.3|1343.8|1344.7|1344.2|1344.7|1344.2|1344.1|1343.6|496
1616432400000|2021-03-22 17:00:00|1344.8|1344.3|1344.1|1343.6|1344.9|1344.4|1344.1|1343.6|434
1616432700000|2021-03-22 17:05:00|1344|1343.5|1343.9|1343.4|1344.4|1343.9|1343.8|1343.3|324
1616433000000|2021-03-22 17:10:00|1343.8|1343.3|1343.7|1343.2|1344.1|1343.6|1343.3|1342.8|314
1616433300000|2021-03-22 17:15:00|1343.8|1343.3|1344|1343.5|1344.2|1343.7|1343.7|1343.2|257
1616433600000|2021-03-22 17:20:00|1344.1|1343.6|1344.2|1343.7|1344.5|1344|1343.9|1343.4|290
1616433900000|2021-03-22 17:25:00|1344.1|1343.6|1343.4|1342.9|1344.2|1343.7|1343.3|1342.8|383
1616434200000|2021-03-22 17:30:00|1343.5|1343|1343.9|1343.4|1344.2|1343.7|1343.4|1342.9|379
1616434500000|2021-03-22 17:35:00|1343.8|1343.3|1344.5|1344|1344.5|1344|1343.6|1343.1|337
1616434800000|2021-03-22 17:40:00|1344.4|1343.9|1344.9|1344.4|1344.9|1344.4|1344.4|1343.9|401
1616435100000|2021-03-22 17:45:00|1345|1344.5|1345.1|1344.6|1345.2|1344.7|1344.7|1344.2|397
1616435400000|2021-03-22 17:50:00|1345|1344.5|1345.4|1344.9|1345.5|1345|1345|1344.5|312
1616435700000|2021-03-22 17:55:00|1345.5|1345|1345.2|1344.7|1345.5|1345|1345|1344.5|252
1616436000000|2021-03-22 18:00:00|1345.3|1344.8|1345.3|1344.8|1345.4|1344.9|1345|1344.5|371
1616436300000|2021-03-22 18:05:00|1345.4|1344.9|1345.9|1345.4|1346|1345.5|1345.3|1344.8|402
1616436600000|2021-03-22 18:10:00|1345.8|1345.3|1345.7|1345.2|1345.9|1345.4|1345.6|1345.1|209
1616436900000|2021-03-22 18:15:00|1345.8|1345.3|1346.2|1345.7|1346.2|1345.7|1345.7|1345.2|442
1616437200000|2021-03-22 18:20:00|1346.1|1345.6|1345.3|1344.8|1346.2|1345.7|1345.3|1344.8|273
1616437500000|2021-03-22 18:25:00|1345.2|1344.7|1345.8|1345.3|1345.8|1345.3|1345.2|1344.7|236
1616437800000|2021-03-22 18:30:00|1345.9|1345.4|1346.7|1346.2|1346.7|1346.2|1345.9|1345.4|267
1616438100000|2021-03-22 18:35:00|1346.6|1346.1|1346.9|1346.4|1347.1|1346.6|1346.1|1345.6|500
1616438400000|2021-03-22 18:40:00|1346.8|1346.3|1346.4|1345.9|1346.8|1346.3|1346.2|1345.7|290
1616438700000|2021-03-22 18:45:00|1346.5|1346|1346.3|1345.8|1346.7|1346.2|1346.3|1345.8|274
1616439000000|2021-03-22 18:50:00|1346.2|1345.7|1346.4|1345.9|1346.4|1345.9|1346.1|1345.6|187
1616439300000|2021-03-22 18:55:00|1346.3|1345.8|1346.2|1345.7|1346.3|1345.8|1346|1345.5|133
1616439600000|2021-03-22 19:00:00|1346.3|1345.8|1346.5|1346|1346.8|1346.3|1346|1345.5|299
1616439900000|2021-03-22 19:05:00|1346.4|1345.9|1346.5|1346|1346.5|1346|1346.2|1345.7|153
1616440200000|2021-03-22 19:10:00|1346.4|1345.9|1346|1345.5|1346.7|1346.2|1345.9|1345.4|317
1616440500000|2021-03-22 19:15:00|1345.9|1345.4|1344.8|1344.3|1346|1345.5|1344.8|1344.3|558
1616440800000|2021-03-22 19:20:00|1344.7|1344.2|1344.6|1344.1|1345|1344.5|1344.5|1344|460
1616441100000|2021-03-22 19:25:00|1344.7|1344.2|1344|1343.5|1344.7|1344.2|1344|1343.5|624
1616441400000|2021-03-22 19:30:00|1344.1|1343.6|1343.6|1343.1|1344.6|1344.1|1343.6|1343.1|718
1616441700000|2021-03-22 19:35:00|1343.7|1343.2|1344.2|1343.7|1344.5|1344|1343.6|1343.1|943
1616442000000|2021-03-22 19:40:00|1344.1|1343.6|1343.8|1343.3|1344.3|1343.8|1343.4|1342.9|807
1616442300000|2021-03-22 19:45:00|1343.9|1343.4|1343.3|1342.8|1344|1343.5|1343.3|1342.8|899
1616442600000|2021-03-22 19:50:00|1343.2|1342.7|1343.1|1342.6|1343.6|1343.1|1342.6|1342.1|1846
1616442900000|2021-03-22 19:55:00|1343|1342.5|1343.7|1343.2|1343.7|1343.2|1342.6|1342.1|5690
1616443200000|2021-03-22 20:00:00|1343.8|1342.8|1343.9|1342.9|1344.5|1343.5|1343.6|1342.6|828
1616443500000|2021-03-22 20:05:00|1343.8|1342.8|1343.9|1342.9|1344|1343|1343.6|1342.6|41
1616443800000|2021-03-22 20:10:00|1343.8|1342.8|1343.6|1342.6|1344|1343|1343.5|1342.5|55
1616444100000|2021-03-22 20:15:00|1343.5|1342.5|1343.2|1342.2|1343.5|1342.5|1343.2|1342.2|7
1616444400000|2021-03-22 20:20:00|1343.1|1342.1|1342.7|1341.7|1343.1|1342.1|1342.7|1341.7|15
1616444700000|2021-03-22 20:25:00|1343.1|1342.1|1342.8|1341.8|1343.5|1342.5|1342.8|1341.8|18
1616445000000|2021-03-22 20:30:00|1343|1342|1342.7|1341.7|1343|1342|1342.7|1341.7|17
1616445300000|2021-03-22 20:35:00|1343|1342|1343.6|1342.6|1343.6|1342.6|1343|1342|15
1616445600000|2021-03-22 20:40:00|1344.2|1343.2|1344.4|1343.4|1344.4|1343.4|1344.2|1343.2|15
1616446500000|2021-03-22 20:55:00|1343.5|1342.5|1343.4|1342.4|1343.5|1342.5|1343.4|1342.4|46
1616446800000|2021-03-22 21:00:00|1343.3|1342.3|1343.3|1342.3|1343.3|1342.3|1343.3|1342.3|1
1616447700000|2021-03-22 21:15:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|2
1616450400000|2021-03-22 22:00:00|1344.1|1342.1|1344.7|1342.7|1345.1|1343.1|1344.1|1342.1|0
1616450700000|2021-03-22 22:05:00|1344.6|1342.6|1344.5|1342.5|1344.7|1342.7|1344.2|1342.2|0
1616451000000|2021-03-22 22:10:00|1344.4|1342.4|1344.6|1342.6|1344.7|1342.7|1344.4|1342.4|0
1616451300000|2021-03-22 22:15:00|1344.7|1342.7|1344.9|1342.9|1345|1343|1344.6|1342.6|0
1616451600000|2021-03-22 22:20:00|1345|1343|1345|1343|1345.1|1343.1|1344.9|1342.9|0
1616451900000|2021-03-22 22:25:00|1345.1|1343.1|1344.6|1342.6|1345.1|1343.1|1344.6|1342.6|0
1616452200000|2021-03-22 22:30:00|1344.5|1342.5|1344.8|1342.8|1344.9|1342.9|1344.5|1342.5|0
1616452500000|2021-03-22 22:35:00|1344.9|1342.9|1344|1342|1345|1343|1343.9|1341.9|0
1616452800000|2021-03-22 22:40:00|1344.1|1342.1|1344.1|1342.1|1344.2|1342.2|1343.7|1341.7|0
1616453100000|2021-03-22 22:45:00|1344.2|1342.2|1344.1|1342.1|1344.3|1342.3|1344|1342|0
1616453400000|2021-03-22 22:50:00|1344.2|1342.2|1344.3|1342.3|1344.6|1342.6|1344.1|1342.1|0
1616453700000|2021-03-22 22:55:00|1344.2|1342.2|1344.4|1342.4|1344.4|1342.4|1344.2|1342.2|0
1616454000000|2021-03-22 23:00:00|1344.2|1342.2|1344.5|1342.5|1344.5|1342.5|1344|1342|0
1616454300000|2021-03-22 23:05:00|1344.4|1342.4|1344.2|1342.2|1344.5|1342.5|1344.2|1342.2|0
1616454600000|2021-03-22 23:10:00|1344.1|1342.1|1344.3|1342.3|1344.3|1342.3|1344.1|1342.1|0
1616454900000|2021-03-22 23:15:00|1344.2|1342.2|1345|1343|1345|1343|1344.1|1342.1|0
1616455200000|2021-03-22 23:20:00|1344.9|1342.9|1344.5|1342.5|1345|1343|1344.5|1342.5|0
1616455500000|2021-03-22 23:25:00|1344.4|1342.4|1344.5|1342.5|1344.6|1342.6|1344.4|1342.4|0
1616455800000|2021-03-22 23:30:00|1344.6|1342.6|1344.6|1342.6|1345|1343|1344.5|1342.5|0
1616456100000|2021-03-22 23:35:00|1344.8|1342.8|1345.1|1343.1|1345.2|1343.2|1344.8|1342.8|0
1616456400000|2021-03-22 23:40:00|1345|1343|1345.1|1343.1|1345.1|1343.1|1344.9|1342.9|0
1616456700000|2021-03-22 23:45:00|1345.2|1343.2|1345.2|1343.2|1345.5|1343.5|1345.1|1343.1|0
1616457000000|2021-03-22 23:50:00|1345.3|1343.3|1345.2|1343.2|1345.3|1343.3|1345|1343|0
1616457300000|2021-03-22 23:55:00|1345.3|1343.3|1345.6|1343.6|1345.7|1343.7|1345.3|1343.3|0
1616457600000|2021-03-23 00:00:00|1348.1|1347.1|1346.2|1345.2|1348.1|1347.1|1346.1|1345.1|13
1616457900000|2021-03-23 00:05:00|1347.1|1346.1|1345.9|1344.9|1347.2|1346.2|1345.9|1344.9|19
1616458200000|2021-03-23 00:10:00|1346.4|1345.4|1346.7|1345.7|1346.8|1345.8|1346.4|1345.4|22
1616458500000|2021-03-23 00:15:00|1346.5|1345.5|1346.4|1345.4|1346.5|1345.5|1346.4|1345.4|3
1616458800000|2021-03-23 00:20:00|1346.1|1345.1|1344.8|1343.8|1346.1|1345.1|1344.8|1343.8|6
1616459100000|2021-03-23 00:25:00|1344|1343|1344.1|1343.1|1344.2|1343.2|1343.7|1342.7|10
1616459400000|2021-03-23 00:30:00|1343.8|1342.8|1343.9|1342.9|1343.9|1342.9|1343.2|1342.2|28
1616459700000|2021-03-23 00:35:00|1343.1|1342.1|1342.6|1341.6|1343.1|1342.1|1342.6|1341.6|4
1616460300000|2021-03-23 00:45:00|1342.2|1341.2|1341.7|1340.7|1342.2|1341.2|1341.7|1340.7|2
1616460600000|2021-03-23 00:50:00|1341.2|1340.2|1341.3|1340.3|1341.5|1340.5|1341.2|1340.2|7
1616460900000|2021-03-23 00:55:00|1341|1340|1341.9|1340.9|1341.9|1340.9|1340.8|1339.8|19
1616461200000|2021-03-23 01:00:00|1341.8|1340.8|1342.9|1341.9|1343.1|1342.1|1341.7|1340.7|74
1616461500000|2021-03-23 01:05:00|1343|1342|1343.7|1342.7|1344.7|1343.7|1343|1342|47
1616461800000|2021-03-23 01:10:00|1343.3|1342.3|1343|1342|1344|1343|1342.7|1341.7|19
1616462100000|2021-03-23 01:15:00|1342.9|1341.9|1342.6|1341.6|1343|1342|1342|1341|47
1616462400000|2021-03-23 01:20:00|1342.5|1341.5|1341.7|1340.7|1343.5|1342.5|1341.5|1340.5|7
1616462700000|2021-03-23 01:25:00|1341.5|1340.5|1343|1342|1343.4|1342.4|1341.5|1340.5|75
1616463000000|2021-03-23 01:30:00|1341.9|1340.9|1337.4|1336.4|1342.3|1341.3|1337.1|1336.1|22
1616463300000|2021-03-23 01:35:00|1337|1336|1338.4|1337.4|1339.1|1338.1|1336.9|1335.9|75
1616463600000|2021-03-23 01:40:00|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|2
1616463900000|2021-03-23 01:45:00|1339.6|1338.6|1339.3|1338.3|1339.8|1338.8|1339.3|1338.3|6
1616464200000|2021-03-23 01:50:00|1339|1338|1338.5|1337.5|1339|1338|1337|1336|12
1616464500000|2021-03-23 01:55:00|1339.5|1338.5|1338.4|1337.4|1339.5|1338.5|1338.4|1337.4|7
1616464800000|2021-03-23 02:00:00|1337|1336|1337.1|1336.1|1337.7|1336.7|1336.2|1335.2|79
1616465100000|2021-03-23 02:05:00|1338.5|1337.5|1336.6|1335.6|1338.5|1337.5|1336.6|1335.6|5
1616465400000|2021-03-23 02:10:00|1336.5|1335.5|1335.4|1334.4|1336.5|1335.5|1335.4|1334.4|3
1616465700000|2021-03-23 02:15:00|1335.5|1334.5|1333.1|1332.1|1335.8|1334.8|1332.6|1331.6|18
1616466000000|2021-03-23 02:20:00|1332.6|1331.6|1333.3|1332.3|1333.3|1332.3|1332.6|1331.6|3
1616466300000|2021-03-23 02:25:00|1332.5|1331.5|1332.5|1331.5|1332.8|1331.8|1331.7|1330.7|51
1616466600000|2021-03-23 02:30:00|1332.4|1331.4|1329.6|1328.6|1332.4|1331.4|1329.6|1328.6|48
1616466900000|2021-03-23 02:35:00|1329.5|1328.5|1329.8|1328.8|1329.8|1328.8|1328.7|1327.7|47
1616467200000|2021-03-23 02:40:00|1329.9|1328.9|1328.8|1327.8|1329.9|1328.9|1328.8|1327.8|2
1616467500000|2021-03-23 02:45:00|1328.9|1327.9|1327.7|1326.7|1328.9|1327.9|1327.2|1326.2|134
1616467800000|2021-03-23 02:50:00|1327.8|1326.8|1328.6|1327.6|1328.6|1327.6|1327|1326|26
1616468100000|2021-03-23 02:55:00|1328.2|1327.2|1328.1|1327.1|1328.6|1327.6|1328|1327|20
1616468400000|2021-03-23 03:00:00|1327.4|1326.4|1327.2|1326.2|1327.4|1326.4|1326.8|1325.8|17
1616468700000|2021-03-23 03:05:00|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1
1616469000000|2021-03-23 03:10:00|1327.3|1326.3|1327.3|1326.3|1327.3|1326.3|1327.3|1326.3|1
1616469300000|2021-03-23 03:15:00|1326.1|1325.1|1326.7|1325.7|1326.9|1325.9|1326.1|1325.1|30
1616469600000|2021-03-23 03:20:00|1326.1|1325.1|1325.8|1324.8|1326.1|1325.1|1325.5|1324.5|23
1616469900000|2021-03-23 03:25:00|1325.7|1324.7|1327.3|1326.3|1327.3|1326.3|1325.3|1324.3|15
1616470200000|2021-03-23 03:30:00|1327.7|1326.7|1327.1|1326.1|1327.7|1326.7|1327.1|1326.1|4
1616470500000|2021-03-23 03:35:00|1326.6|1325.6|1327.3|1326.3|1327.3|1326.3|1326.6|1325.6|5
1616470800000|2021-03-23 03:40:00|1327.7|1326.7|1327.6|1326.6|1328|1327|1327.5|1326.5|25
1616471100000|2021-03-23 03:45:00|1327.4|1326.4|1328.2|1327.2|1328.2|1327.2|1327.4|1326.4|32
1616471400000|2021-03-23 03:50:00|1328.5|1327.5|1329.5|1328.5|1329.5|1328.5|1328.5|1327.5|6
1616471700000|2021-03-23 03:55:00|1329.2|1328.2|1329.2|1328.2|1329.4|1328.4|1329.2|1328.2|5
1616472000000|2021-03-23 04:00:00|1328.9|1327.9|1328.9|1327.9|1328.9|1327.9|1328.8|1327.8|3
1616472300000|2021-03-23 04:05:00|1329.1|1328.1|1329|1328|1329.2|1328.2|1329|1328|8
1616472600000|2021-03-23 04:10:00|1328.8|1327.8|1328.5|1327.5|1328.8|1327.8|1328.5|1327.5|11
1616472900000|2021-03-23 04:15:00|1328.4|1327.4|1328.2|1327.2|1328.4|1327.4|1328.2|1327.2|3
1616473200000|2021-03-23 04:20:00|1327.9|1326.9|1327|1326|1327.9|1326.9|1327|1326|42
1616473500000|2021-03-23 04:25:00|1326.8|1325.8|1326.9|1325.9|1327.4|1326.4|1326.8|1325.8|124
1616473800000|2021-03-23 04:30:00|1326.8|1325.8|1326.7|1325.7|1326.9|1325.9|1326.2|1325.2|146
1616474100000|2021-03-23 04:35:00|1326.8|1325.8|1327.4|1326.4|1327.4|1326.4|1326.6|1325.6|27
1616474400000|2021-03-23 04:40:00|1326.7|1325.7|1326.5|1325.5|1326.8|1325.8|1326.5|1325.5|13
1616474700000|2021-03-23 04:45:00|1326.4|1325.4|1326.1|1325.1|1326.5|1325.5|1325.9|1324.9|45
1616475000000|2021-03-23 04:50:00|1326|1325|1325.9|1324.9|1326|1325|1325.7|1324.7|41
1616475300000|2021-03-23 04:55:00|1326.3|1325.3|1325.5|1324.5|1326.3|1325.3|1325.5|1324.5|20
1616475600000|2021-03-23 05:00:00|1325.2|1324.2|1324.6|1323.6|1325.2|1324.2|1323.4|1322.4|110
1616475900000|2021-03-23 05:05:00|1324.3|1323.3|1326|1325|1326|1325|1324.3|1323.3|23
1616476200000|2021-03-23 05:10:00|1326.1|1325.1|1326.1|1325.1|1327.1|1326.1|1326|1325|58
1616476500000|2021-03-23 05:15:00|1325.6|1324.6|1326.6|1325.6|1326.6|1325.6|1325.6|1324.6|136
1616476800000|2021-03-23 05:20:00|1326.7|1325.7|1326.9|1325.9|1326.9|1325.9|1326.4|1325.4|22
1616477100000|2021-03-23 05:25:00|1327.2|1326.2|1325.9|1324.9|1327.2|1326.2|1325.9|1324.9|9
1616477400000|2021-03-23 05:30:00|1325.3|1324.3|1325.1|1324.1|1325.3|1324.3|1325.1|1324.1|3
1616477700000|2021-03-23 05:35:00|1325.2|1324.2|1324.2|1323.2|1325.3|1324.3|1324.2|1323.2|123
1616478000000|2021-03-23 05:40:00|1324.1|1323.1|1325|1324|1325.6|1324.6|1324|1323|127
1616478300000|2021-03-23 05:45:00|1324.6|1323.6|1325.7|1324.7|1325.7|1324.7|1324.2|1323.2|61
1616478600000|2021-03-23 05:50:00|1326.5|1325.5|1326.1|1325.1|1326.6|1325.6|1325.6|1324.6|11
1616478900000|2021-03-23 05:55:00|1326.3|1325.3|1325.4|1324.4|1326.3|1325.3|1325.4|1324.4|5
1616479200000|2021-03-23 06:00:00|1324.9|1323.9|1324.4|1323.4|1325.5|1324.5|1324.4|1323.4|22
1616479500000|2021-03-23 06:05:00|1324|1323|1323.6|1322.6|1324|1323|1323.3|1322.3|62
1616479800000|2021-03-23 06:10:00|1323.2|1322.2|1322|1321|1323.2|1322.2|1322|1321|144
1616480100000|2021-03-23 06:15:00|1321.6|1320.6|1322.1|1321.1|1322.5|1321.5|1321.4|1320.4|198
1616480400000|2021-03-23 06:20:00|1322.2|1321.2|1322.2|1321.2|1322.8|1321.8|1321.9|1320.9|108
1616480700000|2021-03-23 06:25:00|1322.3|1321.3|1324.8|1323.8|1324.9|1323.9|1322.3|1321.3|104
1616481000000|2021-03-23 06:30:00|1324.9|1323.9|1324.5|1323.5|1324.9|1323.9|1324.2|1323.2|51
1616481300000|2021-03-23 06:35:00|1324.3|1323.3|1324.2|1323.2|1324.5|1323.5|1324.2|1323.2|24
1616481600000|2021-03-23 06:40:00|1324.3|1323.3|1324.9|1323.9|1324.9|1323.9|1324.1|1323.1|28
1616481900000|2021-03-23 06:45:00|1324.7|1323.7|1324.3|1323.3|1324.7|1323.7|1324.1|1323.1|34
1616482200000|2021-03-23 06:50:00|1324.2|1323.2|1325.2|1324.2|1326.1|1325.1|1324.2|1323.2|43
1616482500000|2021-03-23 06:55:00|1325.3|1324.3|1326.4|1325.4|1326.4|1325.4|1325.3|1324.3|26
1616482800000|2021-03-23 07:00:00|1326.2|1325.2|1326.7|1325.7|1328.7|1327.7|1325.9|1324.9|211
1616483100000|2021-03-23 07:05:00|1326.8|1325.8|1325.8|1324.8|1327.3|1326.3|1325.8|1324.8|127
1616483400000|2021-03-23 07:10:00|1325.5|1324.5|1326.4|1325.4|1327|1326|1325|1324|137
1616483700000|2021-03-23 07:15:00|1326.5|1325.5|1327.7|1326.7|1328.2|1327.2|1326.2|1325.2|119
1616484000000|2021-03-23 07:20:00|1327.6|1326.6|1328.6|1327.6|1329.1|1328.1|1327.1|1326.1|120
1616484300000|2021-03-23 07:25:00|1328.5|1327.5|1327.7|1326.7|1328.5|1327.5|1327.1|1326.1|37
1616484600000|2021-03-23 07:30:00|1327.4|1326.4|1328.3|1327.3|1328.6|1327.6|1327.1|1326.1|39
1616484900000|2021-03-23 07:35:00|1328|1327|1327.6|1326.6|1328|1327|1327.3|1326.3|58
1616485200000|2021-03-23 07:40:00|1327.8|1326.8|1328.3|1327.3|1328.5|1327.5|1326.9|1325.9|65
1616485500000|2021-03-23 07:45:00|1328.4|1327.4|1327.2|1326.2|1328.8|1327.8|1327.1|1326.1|96
1616485800000|2021-03-23 07:50:00|1327.1|1326.1|1326.9|1325.9|1327.5|1326.5|1326.7|1325.7|74
1616486100000|2021-03-23 07:55:00|1327|1326|1327.8|1326.8|1328.3|1327.3|1327|1326|152
1616486400000|2021-03-23 08:00:00|1327.6|1326.6|1327.2|1326.2|1327.6|1326.6|1326.5|1325.5|164
1616486700000|2021-03-23 08:05:00|1327.1|1326.1|1325.5|1324.5|1327.1|1326.1|1324.5|1323.5|627
1616487000000|2021-03-23 08:10:00|1325.4|1324.4|1326.8|1325.8|1327|1326|1325.4|1324.4|258
1616487300000|2021-03-23 08:15:00|1326.9|1325.9|1327.1|1326.1|1327.2|1326.2|1325.9|1324.9|193
1616487600000|2021-03-23 08:20:00|1327|1326|1328.7|1327.7|1328.9|1327.9|1326.9|1325.9|309
1616487900000|2021-03-23 08:25:00|1328.6|1327.6|1328.8|1327.8|1328.8|1327.8|1327.6|1326.6|298
1616488200000|2021-03-23 08:30:00|1328.7|1327.7|1328|1327|1328.8|1327.8|1327.4|1326.4|300
1616488500000|2021-03-23 08:35:00|1328.1|1327.1|1328.6|1327.6|1328.6|1327.6|1328|1327|395
1616488800000|2021-03-23 08:40:00|1328.7|1327.7|1328.8|1327.8|1329|1328|1328.3|1327.3|119
1616489100000|2021-03-23 08:45:00|1328.9|1327.9|1328.8|1327.8|1329.1|1328.1|1328.4|1327.4|114
1616489400000|2021-03-23 08:50:00|1328.9|1327.9|1329.2|1328.2|1329.3|1328.3|1328.9|1327.9|151
1616489700000|2021-03-23 08:55:00|1329.4|1328.4|1329.5|1328.5|1329.9|1328.9|1329.2|1328.2|287
1616490000000|2021-03-23 09:00:00|1329.4|1328.4|1330.1|1329.1|1330.4|1329.4|1328.9|1327.9|198
1616490300000|2021-03-23 09:05:00|1330.2|1329.2|1329.4|1328.4|1330.3|1329.3|1329.2|1328.2|130
1616490600000|2021-03-23 09:10:00|1329.3|1328.3|1329|1328|1329.7|1328.7|1328.6|1327.6|193
1616490900000|2021-03-23 09:15:00|1329.1|1328.1|1327|1326|1329.1|1328.1|1326.7|1325.7|273
1616491200000|2021-03-23 09:20:00|1326.8|1325.8|1326.4|1325.4|1327.3|1326.3|1326.3|1325.3|159
1616491500000|2021-03-23 09:25:00|1326.5|1325.5|1325.6|1324.6|1327|1326|1325.4|1324.4|226
1616491800000|2021-03-23 09:30:00|1325.7|1324.7|1324.8|1323.8|1325.9|1324.9|1324.3|1323.3|469
1616492100000|2021-03-23 09:35:00|1324.7|1323.7|1323.7|1322.7|1325|1324|1323.6|1322.6|368
1616492400000|2021-03-23 09:40:00|1323.6|1322.6|1324|1323|1324.6|1323.6|1323.5|1322.5|213
1616492700000|2021-03-23 09:45:00|1323.9|1322.9|1323.7|1322.7|1324.8|1323.8|1323.7|1322.7|130
1616493000000|2021-03-23 09:50:00|1323.8|1322.8|1322.9|1321.9|1324.3|1323.3|1322.9|1321.9|384
1616493300000|2021-03-23 09:55:00|1323.1|1322.1|1322.6|1321.6|1323.8|1322.8|1322.5|1321.5|330
1616493600000|2021-03-23 10:00:00|1322.8|1321.8|1322|1321|1322.8|1321.8|1321.8|1320.8|308
1616493900000|2021-03-23 10:05:00|1321.9|1320.9|1323.5|1322.5|1323.7|1322.7|1321.9|1320.9|232
1616494200000|2021-03-23 10:10:00|1323.7|1322.7|1323.1|1322.1|1324.2|1323.2|1323|1322|251
1616494500000|2021-03-23 10:15:00|1323|1322|1322.4|1321.4|1323.1|1322.1|1322.3|1321.3|335
1616494800000|2021-03-23 10:20:00|1322.3|1321.3|1321.6|1320.6|1322.7|1321.7|1321.6|1320.6|249
1616495100000|2021-03-23 10:25:00|1321.8|1320.8|1322.3|1321.3|1322.5|1321.5|1320.9|1319.9|404
1616495400000|2021-03-23 10:30:00|1322.2|1321.2|1322.2|1321.2|1322.7|1321.7|1322.1|1321.1|78
1616495700000|2021-03-23 10:35:00|1322.1|1321.1|1322.2|1321.2|1322.8|1321.8|1321.4|1320.4|114
1616496000000|2021-03-23 10:40:00|1322|1321|1322|1321|1322.5|1321.5|1321.8|1320.8|149
1616496300000|2021-03-23 10:45:00|1322.2|1321.2|1323|1322|1323.2|1322.2|1321.9|1320.9|201
1616496600000|2021-03-23 10:50:00|1323.2|1322.2|1323.5|1322.5|1323.7|1322.7|1323.1|1322.1|57
1616496900000|2021-03-23 10:55:00|1323.4|1322.4|1323.9|1322.9|1324.1|1323.1|1323.1|1322.1|119
1616497200000|2021-03-23 11:00:00|1324|1323|1323.8|1322.8|1324.4|1323.4|1323.6|1322.6|77
1616497500000|2021-03-23 11:05:00|1323.7|1322.7|1323.3|1322.3|1324.2|1323.2|1322.9|1321.9|102
1616497800000|2021-03-23 11:10:00|1323.4|1322.4|1324|1323|1324.1|1323.1|1323.3|1322.3|65
1616498100000|2021-03-23 11:15:00|1324.5|1323.5|1325|1324|1325.3|1324.3|1324.5|1323.5|222
1616498400000|2021-03-23 11:20:00|1325.1|1324.1|1325.7|1324.7|1326|1325|1325.1|1324.1|179
1616498700000|2021-03-23 11:25:00|1325.6|1324.6|1325.5|1324.5|1325.7|1324.7|1325.2|1324.2|207
1616499000000|2021-03-23 11:30:00|1325.9|1324.9|1325.9|1324.9|1326.4|1325.4|1325.8|1324.8|47
1616499300000|2021-03-23 11:35:00|1325.8|1324.8|1325.7|1324.7|1326|1325|1325.5|1324.5|139
1616499600000|2021-03-23 11:40:00|1325.6|1324.6|1325.4|1324.4|1326|1325|1325.4|1324.4|250
1616499900000|2021-03-23 11:45:00|1325.5|1324.5|1325.5|1324.5|1326.1|1325.1|1325.4|1324.4|202
1616500200000|2021-03-23 11:50:00|1325.7|1324.7|1325.1|1324.1|1326|1325|1325.1|1324.1|209
1616500500000|2021-03-23 11:55:00|1325.2|1324.2|1324.3|1323.3|1325.2|1324.2|1324.1|1323.1|571
1616500800000|2021-03-23 12:00:00|1324.2|1323.2|1324.5|1323.5|1325.2|1324.2|1324.1|1323.1|531
1616501100000|2021-03-23 12:05:00|1324.6|1323.6|1324.7|1323.7|1325.1|1324.1|1324.2|1323.2|307
1616501400000|2021-03-23 12:10:00|1324.8|1323.8|1324.7|1323.7|1325.1|1324.1|1324.4|1323.4|567
1616501700000|2021-03-23 12:15:00|1324.6|1323.6|1324.5|1323.5|1325.3|1324.3|1324.2|1323.2|881
1616502000000|2021-03-23 12:20:00|1324.4|1323.4|1325.1|1324.1|1325.2|1324.2|1324.3|1323.3|549
1616502300000|2021-03-23 12:25:00|1325.2|1324.2|1324.1|1323.1|1325.2|1324.2|1324.1|1323.1|443
1616502600000|2021-03-23 12:30:00|1324.3|1323.3|1325.7|1324.7|1325.7|1324.7|1324.3|1323.3|389
1616502900000|2021-03-23 12:35:00|1325.6|1324.6|1325.1|1324.1|1325.7|1324.7|1325|1324|302
1616503200000|2021-03-23 12:40:00|1325|1324|1326|1325|1326.5|1325.5|1324.9|1323.9|481
1616503500000|2021-03-23 12:45:00|1326.1|1325.1|1325.6|1324.6|1326.2|1325.2|1325.5|1324.5|584
1616503800000|2021-03-23 12:50:00|1325.5|1324.5|1326.1|1325.1|1326.3|1325.3|1325.5|1324.5|523
1616504100000|2021-03-23 12:55:00|1326.2|1325.2|1326.4|1325.4|1327.3|1326.3|1326.2|1325.2|246
1616504400000|2021-03-23 13:00:00|1326.3|1325.3|1326.3|1325.3|1327|1326|1326.1|1325.1|267
1616504700000|2021-03-23 13:05:00|1326.2|1325.2|1325.7|1324.7|1326.2|1325.2|1325|1324|610
1616505000000|2021-03-23 13:10:00|1325.6|1324.6|1325.9|1324.9|1325.9|1324.9|1325.3|1324.3|315
1616505300000|2021-03-23 13:15:00|1326|1325|1326|1325|1326.2|1325.2|1325.6|1324.6|322
1616505600000|2021-03-23 13:20:00|1326.1|1325.1|1325.7|1324.7|1326.1|1325.1|1325.5|1324.5|421
1616505900000|2021-03-23 13:25:00|1325.8|1324.8|1325.9|1324.9|1325.9|1324.9|1324.8|1323.8|719
1616506200000|2021-03-23 13:30:00|1325.7|1325.2|1324.6|1324.1|1327.1|1326.6|1324.4|1323.9|3995
1616506500000|2021-03-23 13:35:00|1324.5|1324|1327|1326.5|1327.4|1326.9|1324.1|1323.6|1908
1616506800000|2021-03-23 13:40:00|1326.9|1326.4|1326.4|1325.9|1327|1326.5|1325.7|1325.2|1555
1616507100000|2021-03-23 13:45:00|1326.5|1326|1324.8|1324.3|1326.8|1326.3|1324.7|1324.2|1889
1616507400000|2021-03-23 13:50:00|1324.9|1324.4|1324.5|1324|1325.3|1324.8|1324.2|1323.7|1497
1616507700000|2021-03-23 13:55:00|1324.4|1323.9|1324.9|1324.4|1324.9|1324.4|1323.4|1322.9|1144
1616508000000|2021-03-23 14:00:00|1324.8|1324.3|1325.3|1324.8|1327.1|1326.6|1324.6|1324.1|2012
1616508300000|2021-03-23 14:05:00|1325.2|1324.7|1325.1|1324.6|1325.7|1325.2|1323.7|1323.2|2509
1616508600000|2021-03-23 14:10:00|1325.2|1324.7|1326.5|1326|1327|1326.5|1325.2|1324.7|1644
1616508900000|2021-03-23 14:15:00|1326.6|1326.1|1327.1|1326.6|1327.7|1327.2|1326.4|1325.9|1094
1616509200000|2021-03-23 14:20:00|1327.2|1326.7|1327|1326.5|1327.4|1326.9|1325.7|1325.2|1448
1616509500000|2021-03-23 14:25:00|1327.1|1326.6|1326.4|1325.9|1327.4|1326.9|1326.3|1325.8|537
1616509800000|2021-03-23 14:30:00|1326.3|1325.8|1324.1|1323.6|1326.4|1325.9|1323.9|1323.4|973
1616510100000|2021-03-23 14:35:00|1324.2|1323.7|1323.1|1322.6|1324.3|1323.8|1322.7|1322.2|1419
1616510400000|2021-03-23 14:40:00|1323.2|1322.7|1323.4|1322.9|1323.7|1323.2|1322.6|1322.1|1031
1616510700000|2021-03-23 14:45:00|1323.3|1322.8|1325.2|1324.7|1325.2|1324.7|1323.1|1322.6|758
1616511000000|2021-03-23 14:50:00|1325.1|1324.6|1326.9|1326.4|1326.9|1326.4|1325|1324.5|1018
1616511300000|2021-03-23 14:55:00|1327|1326.5|1327.1|1326.6|1327.5|1327|1326.6|1326.1|616
1616511600000|2021-03-23 15:00:00|1327|1326.5|1326.5|1326|1327.6|1327.1|1326|1325.5|484
1616511900000|2021-03-23 15:05:00|1326.3|1325.8|1328.5|1328|1328.7|1328.2|1326.3|1325.8|987
1616512200000|2021-03-23 15:10:00|1328.4|1327.9|1329.1|1328.6|1329.4|1328.9|1328|1327.5|483
1616512500000|2021-03-23 15:15:00|1329.2|1328.7|1329.2|1328.7|1330|1329.5|1328.5|1328|895
1616512800000|2021-03-23 15:20:00|1329.3|1328.8|1328.7|1328.2|1329.5|1329|1328.2|1327.7|921
1616513100000|2021-03-23 15:25:00|1328.8|1328.3|1328.1|1327.6|1329|1328.5|1328|1327.5|887
1616513400000|2021-03-23 15:30:00|1328.2|1327.7|1327|1326.5|1329.3|1328.8|1326.6|1326.1|1240
1616513700000|2021-03-23 15:35:00|1327.1|1326.6|1326.2|1325.7|1327.5|1327|1325.9|1325.4|597
1616514000000|2021-03-23 15:40:00|1326.3|1325.8|1325.9|1325.4|1326.3|1325.8|1325.1|1324.6|784
1616514300000|2021-03-23 15:45:00|1325.8|1325.3|1326|1325.5|1326.5|1326|1325.5|1325|505
1616514600000|2021-03-23 15:50:00|1326.1|1325.6|1325.9|1325.4|1326.3|1325.8|1325.6|1325.1|912
1616514900000|2021-03-23 15:55:00|1325.8|1325.3|1327.2|1326.7|1327.2|1326.7|1325.7|1325.2|454
1616515200000|2021-03-23 16:00:00|1327.3|1326.8|1327.3|1326.8|1328.4|1327.9|1327.2|1326.7|1145
1616515500000|2021-03-23 16:05:00|1327.2|1326.7|1326.4|1325.9|1327.3|1326.8|1325.2|1324.7|837
1616515800000|2021-03-23 16:10:00|1326.3|1325.8|1325.8|1325.3|1326.4|1325.9|1325.6|1325.1|354
1616516100000|2021-03-23 16:15:00|1325.7|1325.2|1326.6|1326.1|1326.7|1326.2|1325.4|1324.9|585
1616516400000|2021-03-23 16:20:00|1326.5|1326|1327.4|1326.9|1327.7|1327.2|1326.1|1325.6|768
1616516700000|2021-03-23 16:25:00|1327.5|1327|1326.7|1326.2|1327.8|1327.3|1326.3|1325.8|1077
1616517000000|2021-03-23 16:30:00|1326.6|1326.1|1325.7|1325.2|1327.1|1326.6|1325.7|1325.2|953
1616517300000|2021-03-23 16:35:00|1325.6|1325.1|1327.3|1326.8|1327.3|1326.8|1325.6|1325.1|821
1616517600000|2021-03-23 16:40:00|1327.4|1326.9|1327.6|1327.1|1327.6|1327.1|1326.6|1326.1|969
1616517900000|2021-03-23 16:45:00|1327.5|1327|1327.1|1326.6|1327.7|1327.2|1327.1|1326.6|342
1616518200000|2021-03-23 16:50:00|1327.2|1326.7|1328|1327.5|1328.1|1327.6|1326.7|1326.2|575
1616518500000|2021-03-23 16:55:00|1327.9|1327.4|1328.9|1328.4|1328.9|1328.4|1327.9|1327.4|557
1616518800000|2021-03-23 17:00:00|1329|1328.5|1327.9|1327.4|1329|1328.5|1327.9|1327.4|393
1616519100000|2021-03-23 17:05:00|1327.8|1327.3|1327.7|1327.2|1328.1|1327.6|1327.3|1326.8|313
1616519400000|2021-03-23 17:10:00|1327.6|1327.1|1327.4|1326.9|1327.6|1327.1|1327.1|1326.6|491
1616519700000|2021-03-23 17:15:00|1327.3|1326.8|1327.7|1327.2|1328.5|1328|1327.3|1326.8|618
1616520000000|2021-03-23 17:20:00|1327.8|1327.3|1326.9|1326.4|1327.8|1327.3|1326.7|1326.2|548
1616520300000|2021-03-23 17:25:00|1327|1326.5|1326.5|1326|1327.1|1326.6|1325.9|1325.4|635
1616520600000|2021-03-23 17:30:00|1326.4|1325.9|1325.7|1325.2|1326.5|1326|1325.7|1325.2|498
1616520900000|2021-03-23 17:35:00|1325.8|1325.3|1325.7|1325.2|1326.2|1325.7|1325.7|1325.2|331
1616521200000|2021-03-23 17:40:00|1325.6|1325.1|1325|1324.5|1325.6|1325.1|1324.9|1324.4|366
1616521500000|2021-03-23 17:45:00|1324.9|1324.4|1325.6|1325.1|1325.6|1325.1|1324.5|1324|505
1616521800000|2021-03-23 17:50:00|1325.5|1325|1325.6|1325.1|1325.8|1325.3|1324.9|1324.4|336
1616522100000|2021-03-23 17:55:00|1325.5|1325|1324.5|1324|1325.6|1325.1|1323.6|1323.1|558
1616522400000|2021-03-23 18:00:00|1324.6|1324.1|1324.5|1324|1324.9|1324.4|1324|1323.5|412
1616522700000|2021-03-23 18:05:00|1324.4|1323.9|1325.1|1324.6|1325.1|1324.6|1323.3|1322.8|542
1616523000000|2021-03-23 18:10:00|1325|1324.5|1324.9|1324.4|1325.3|1324.8|1324.6|1324.1|276
1616523300000|2021-03-23 18:15:00|1324.8|1324.3|1324.4|1323.9|1324.9|1324.4|1323.8|1323.3|508
1616523600000|2021-03-23 18:20:00|1324.5|1324|1325.1|1324.6|1325.3|1324.8|1324.4|1323.9|255
1616523900000|2021-03-23 18:25:00|1325|1324.5|1325|1324.5|1325.5|1325|1324|1323.5|411
1616524200000|2021-03-23 18:30:00|1325.1|1324.6|1325|1324.5|1325.6|1325.1|1324.6|1324.1|326
1616524500000|2021-03-23 18:35:00|1325.1|1324.6|1324.5|1324|1325.4|1324.9|1324|1323.5|541
1616524800000|2021-03-23 18:40:00|1324.6|1324.1|1323.7|1323.2|1324.7|1324.2|1323.4|1322.9|517
1616525100000|2021-03-23 18:45:00|1323.6|1323.1|1324.3|1323.8|1324.5|1324|1323.4|1322.9|696
1616525400000|2021-03-23 18:50:00|1324.2|1323.7|1321.8|1321.3|1324.2|1323.7|1321.8|1321.3|1234
1616525700000|2021-03-23 18:55:00|1321.7|1321.2|1319.7|1319.2|1321.7|1321.2|1319.6|1319.1|1735
1616526000000|2021-03-23 19:00:00|1319.6|1319.1|1320.3|1319.8|1320.6|1320.1|1319.3|1318.8|1549
1616526300000|2021-03-23 19:05:00|1320.4|1319.9|1320.2|1319.7|1321.4|1320.9|1320.2|1319.7|733
1616526600000|2021-03-23 19:10:00|1320.3|1319.8|1319.2|1318.7|1320.5|1320|1319.2|1318.7|678
1616526900000|2021-03-23 19:15:00|1319.3|1318.8|1318.7|1318.2|1319.4|1318.9|1318.2|1317.7|1286
1616527200000|2021-03-23 19:20:00|1318.6|1318.1|1317.8|1317.3|1318.6|1318.1|1317.8|1317.3|715
1616527500000|2021-03-23 19:25:00|1317.7|1317.2|1317.7|1317.2|1318.5|1318|1317.2|1316.7|752
1616527800000|2021-03-23 19:30:00|1317.6|1317.1|1316.7|1316.2|1318.4|1317.9|1316.7|1316.2|979
1616528100000|2021-03-23 19:35:00|1316.6|1316.1|1316.7|1316.2|1317.2|1316.7|1316|1315.5|680
1616528400000|2021-03-23 19:40:00|1316.8|1316.3|1317.3|1316.8|1317.4|1316.9|1316.2|1315.7|830
1616528700000|2021-03-23 19:45:00|1317.2|1316.7|1318.1|1317.6|1318.7|1318.2|1317|1316.5|1302
1616529000000|2021-03-23 19:50:00|1317.8|1317.3|1318.2|1317.7|1318.3|1317.8|1316.5|1316|1239
1616529300000|2021-03-23 19:55:00|1318.3|1317.8|1317.7|1317.2|1318.3|1317.8|1317.3|1316.8|7192
1616529600000|2021-03-23 20:00:00|1317.8|1316.7|1318.6|1317.6|1318.6|1317.6|1317.6|1316.6|575
1616529900000|2021-03-23 20:05:00|1318.7|1317.7|1318.1|1317.1|1318.7|1317.7|1318.1|1317.1|108
1616530200000|2021-03-23 20:10:00|1318|1317|1317.7|1316.7|1318.6|1317.6|1317.7|1316.7|50
1616530500000|2021-03-23 20:15:00|1317.6|1316.6|1317.7|1316.7|1317.9|1316.9|1317.5|1316.5|16
1616530800000|2021-03-23 20:20:00|1317.6|1316.6|1317.5|1316.5|1317.7|1316.7|1317.5|1316.5|14
1616531100000|2021-03-23 20:25:00|1317.6|1316.6|1317.3|1316.3|1317.7|1316.7|1316.9|1315.9|123
1616531400000|2021-03-23 20:30:00|1317.2|1316.2|1317.2|1316.2|1317.3|1316.3|1316.9|1315.9|47
1616531700000|2021-03-23 20:35:00|1317.1|1316.1|1317.5|1316.5|1317.5|1316.5|1317.1|1316.1|14
1616532000000|2021-03-23 20:40:00|1317.3|1316.3|1317.3|1316.3|1317.5|1316.5|1317|1316|20
1616532300000|2021-03-23 20:45:00|1317.2|1316.2|1316.3|1315.3|1317.2|1316.2|1316.3|1315.3|24
1616532600000|2021-03-23 20:50:00|1315.8|1314.8|1316.8|1315.8|1316.8|1315.8|1315.7|1314.7|23
1616532900000|2021-03-23 20:55:00|1316.5|1315.5|1317|1316|1317|1316|1316.5|1315.5|23
1616533200000|2021-03-23 21:00:00|1316.8|1315.8|1316.7|1315.7|1317|1316|1316.7|1315.7|14
1616533500000|2021-03-23 21:05:00|1315.9|1314.9|1315.2|1314.2|1315.9|1314.9|1315.2|1314.2|8
1616533800000|2021-03-23 21:10:00|1313.5|1312.5|1313.5|1312.5|1313.5|1312.5|1313.5|1312.5|7
1616534400000|2021-03-23 21:20:00|1313.8|1312.8|1313.8|1312.8|1313.8|1312.8|1313.8|1312.8|3
1616534700000|2021-03-23 21:25:00|1313.7|1312.7|1313.7|1312.7|1313.7|1312.7|1313.7|1312.7|1
1616535000000|2021-03-23 21:30:00|1313.6|1312.6|1313.6|1312.6|1313.6|1312.6|1313.5|1312.5|22
1616535300000|2021-03-23 21:35:00|||||||||12
1616536800000|2021-03-23 22:00:00|1314|1312|1313.3|1311.3|1314.4|1312.4|1313.3|1311.3|0
1616537100000|2021-03-23 22:05:00|1313.5|1311.5|1313.1|1311.1|1313.5|1311.5|1313|1311|0
1616537400000|2021-03-23 22:10:00|1313.2|1311.2|1313|1311|1313.4|1311.4|1313|1311|0
1616537700000|2021-03-23 22:15:00|1313.1|1311.1|1313|1311|1313.1|1311.1|1313|1311|0
1616538000000|2021-03-23 22:20:00|1312.8|1310.8|1312.3|1310.3|1313|1311|1312.3|1310.3|0
1616538300000|2021-03-23 22:25:00|1312.4|1310.4|1312.4|1310.4|1312.5|1310.5|1312|1310|0
1616538600000|2021-03-23 22:30:00|1312.5|1310.5|1312.6|1310.6|1312.6|1310.6|1312.4|1310.4|0
1616538900000|2021-03-23 22:35:00|1312.7|1310.7|1313.4|1311.4|1313.5|1311.5|1312.7|1310.7|0
1616539200000|2021-03-23 22:40:00|1313.5|1311.5|1313.5|1311.5|1313.6|1311.6|1313.3|1311.3|0
1616539500000|2021-03-23 22:45:00|1313.6|1311.6|1313.5|1311.5|1313.7|1311.7|1313.5|1311.5|0
1616539800000|2021-03-23 22:50:00|1313.6|1311.6|1313.5|1311.5|1313.7|1311.7|1313.5|1311.5|0
1616540100000|2021-03-23 22:55:00|1313.3|1311.3|1313|1311|1313.3|1311.3|1313|1311|0
1616540400000|2021-03-23 23:00:00|1312.8|1310.8|1312.5|1310.5|1312.8|1310.8|1312.1|1310.1|0
1616540700000|2021-03-23 23:05:00|1312.6|1310.6|1312.7|1310.7|1312.7|1310.7|1312.3|1310.3|0
1616541000000|2021-03-23 23:10:00|1312.8|1310.8|1312.5|1310.5|1312.9|1310.9|1312.5|1310.5|0
1616541300000|2021-03-23 23:15:00|1312.4|1310.4|1310.2|1308.2|1312.7|1310.7|1310|1308|0
1616541600000|2021-03-23 23:20:00|1310.3|1308.3|1310.1|1308.1|1310.3|1308.3|1310|1308|0
1616541900000|2021-03-23 23:25:00|1310|1308|1310.5|1308.5|1310.6|1308.6|1310|1308|0
1616542200000|2021-03-23 23:30:00|1310.4|1308.4|1310.7|1308.7|1310.7|1308.7|1309.9|1307.9|0
1616542500000|2021-03-23 23:35:00|1310.8|1308.8|1310.2|1308.2|1310.8|1308.8|1310.2|1308.2|0
1616542800000|2021-03-23 23:40:00|1310.3|1308.3|1310.7|1308.7|1310.8|1308.8|1310.2|1308.2|0
1616543100000|2021-03-23 23:45:00|1310.8|1308.8|1309.7|1307.7|1310.8|1308.8|1309|1307|0
1616543400000|2021-03-23 23:50:00|1309.6|1307.6|1309.8|1307.8|1310|1308|1309.5|1307.5|0
1616543700000|2021-03-23 23:55:00|1309.7|1307.7|1310|1308|1310.1|1308.1|1309.6|1307.6|0
1616544000000|2021-03-24 00:00:00|1314.4|1313.4|1316.2|1315.2|1317.8|1316.8|1314.4|1313.4|167
1616544300000|2021-03-24 00:05:00|1316|1315|1314|1313|1316.2|1315.2|1313.6|1312.6|127
1616544600000|2021-03-24 00:10:00|1314.1|1313.1|1312|1311|1314.1|1313.1|1312|1311|101
1616544900000|2021-03-24 00:15:00|1312.2|1311.2|1313|1312|1313.1|1312.1|1312.1|1311.1|54
1616545200000|2021-03-24 00:20:00|1313.1|1312.1|1314.8|1313.8|1314.8|1313.8|1313.1|1312.1|12
1616545500000|2021-03-24 00:25:00|1314.2|1313.2|1314.3|1313.3|1314.3|1313.3|1314.1|1313.1|3
1616545800000|2021-03-24 00:30:00|1313.5|1312.5|1314.1|1313.1|1314.1|1313.1|1313.3|1312.3|9
1616546100000|2021-03-24 00:35:00|1314.7|1313.7|1314.7|1313.7|1315.5|1314.5|1314.7|1313.7|12
1616546400000|2021-03-24 00:40:00|1314.3|1313.3|1314.3|1313.3|1314.6|1313.6|1314.2|1313.2|10
1616546700000|2021-03-24 00:45:00|1315.1|1314.1|1315.5|1314.5|1315.5|1314.5|1314.7|1313.7|56
1616547300000|2021-03-24 00:55:00|1314.8|1313.8|1314.9|1313.9|1314.9|1313.9|1314.8|1313.8|2
1616547600000|2021-03-24 01:00:00|1314.7|1313.7|1314.7|1313.7|1315.1|1314.1|1313.9|1312.9|44
1616547900000|2021-03-24 01:05:00|1315.4|1314.4|1316.3|1315.3|1316.5|1315.5|1315.4|1314.4|10
1616548200000|2021-03-24 01:10:00|1316.2|1315.2|1316.7|1315.7|1317.2|1316.2|1316.2|1315.2|68
1616548500000|2021-03-24 01:15:00|1317.5|1316.5|1316.8|1315.8|1318.3|1317.3|1316.8|1315.8|46
1616548800000|2021-03-24 01:20:00|1316.5|1315.5|1316.1|1315.1|1317.3|1316.3|1315.3|1314.3|15
1616549100000|2021-03-24 01:25:00|1316.3|1315.3|1318.1|1317.1|1318.1|1317.1|1316.3|1315.3|5
1616549400000|2021-03-24 01:30:00|1316.5|1315.5|1316.1|1315.1|1317.1|1316.1|1316|1315|27
1616549700000|2021-03-24 01:35:00|1318.7|1317.7|1320|1319|1320.2|1319.2|1318.7|1317.7|18
1616550000000|2021-03-24 01:40:00|1319.2|1318.2|1317.3|1316.3|1319.2|1318.2|1317.3|1316.3|5
1616550300000|2021-03-24 01:45:00|1315.9|1314.9|1315.4|1314.4|1315.9|1314.9|1315|1314|79
1616550600000|2021-03-24 01:50:00|1315|1314|1315.9|1314.9|1315.9|1314.9|1314.8|1313.8|63
1616550900000|2021-03-24 01:55:00|1315.2|1314.2|1314.4|1313.4|1315.3|1314.3|1313.8|1312.8|86
1616551200000|2021-03-24 02:00:00|1312.8|1311.8|1310.9|1309.9|1312.8|1311.8|1310.7|1309.7|28
1616551500000|2021-03-24 02:05:00|1310.7|1309.7|1311.3|1310.3|1311.6|1310.6|1310|1309|165
1616551800000|2021-03-24 02:10:00|1311.4|1310.4|1311.7|1310.7|1312.9|1311.9|1311.1|1310.1|87
1616552100000|2021-03-24 02:15:00|1311.1|1310.1|1311.3|1310.3|1311.9|1310.9|1311.1|1310.1|36
1616552400000|2021-03-24 02:20:00|1311|1310|1308.9|1307.9|1311.2|1310.2|1308.4|1307.4|40
1616552700000|2021-03-24 02:25:00|1308.8|1307.8|1308.6|1307.6|1309.9|1308.9|1308.6|1307.6|16
1616553000000|2021-03-24 02:30:00|1308.8|1307.8|1307.7|1306.7|1308.8|1307.8|1307.3|1306.3|53
1616553300000|2021-03-24 02:35:00|1308.1|1307.1|1308.7|1307.7|1309.1|1308.1|1306.7|1305.7|149
1616553600000|2021-03-24 02:40:00|1308.9|1307.9|1309.4|1308.4|1309.8|1308.8|1308.3|1307.3|104
1616553900000|2021-03-24 02:45:00|1309.2|1308.2|1310.2|1309.2|1311.2|1310.2|1309.2|1308.2|67
1616554200000|2021-03-24 02:50:00|1309.9|1308.9|1309|1308|1309.9|1308.9|1309|1308|31
1616554500000|2021-03-24 02:55:00|1309.3|1308.3|1307.9|1306.9|1309.3|1308.3|1307.9|1306.9|11
1616554800000|2021-03-24 03:00:00|1307.5|1306.5|1306.2|1305.2|1307.7|1306.7|1306.2|1305.2|11
1616555100000|2021-03-24 03:05:00|1306.8|1305.8|1305.7|1304.7|1306.8|1305.8|1305|1304|19
1616555400000|2021-03-24 03:10:00|1305.5|1304.5|1306.2|1305.2|1306.4|1305.4|1305.5|1304.5|8
1616555700000|2021-03-24 03:15:00|1305.5|1304.5|1305.7|1304.7|1305.7|1304.7|1305.1|1304.1|45
1616556000000|2021-03-24 03:20:00|1305.5|1304.5|1305.2|1304.2|1305.5|1304.5|1304.5|1303.5|60
1616556300000|2021-03-24 03:25:00|1304.9|1303.9|1307.1|1306.1|1307.1|1306.1|1304.8|1303.8|36
1616556600000|2021-03-24 03:30:00|1307.3|1306.3|1308.2|1307.2|1308.4|1307.4|1307.3|1306.3|24
1616556900000|2021-03-24 03:35:00|1308.4|1307.4|1308.9|1307.9|1309.1|1308.1|1308.4|1307.4|20
1616557200000|2021-03-24 03:40:00|1308.6|1307.6|1309.3|1308.3|1309.3|1308.3|1308.6|1307.6|12
1616557500000|2021-03-24 03:45:00|1309.2|1308.2|1308.6|1307.6|1309.2|1308.2|1308.5|1307.5|24
1616557800000|2021-03-24 03:50:00|1309.2|1308.2|1308.2|1307.2|1309.3|1308.3|1308.2|1307.2|13
1616558100000|2021-03-24 03:55:00|1308.3|1307.3|1308.4|1307.4|1308.4|1307.4|1308.3|1307.3|5
1616558400000|2021-03-24 04:00:00|1308|1307|1307.8|1306.8|1308|1307|1307.8|1306.8|6
1616558700000|2021-03-24 04:05:00|1308.1|1307.1|1308.5|1307.5|1308.5|1307.5|1308.1|1307.1|6
1616559000000|2021-03-24 04:10:00|1308.8|1307.8|1308.2|1307.2|1308.9|1307.9|1308.2|1307.2|17
1616559300000|2021-03-24 04:15:00|1308.8|1307.8|1308.6|1307.6|1308.8|1307.8|1308.6|1307.6|6
1616559600000|2021-03-24 04:20:00|1308.8|1307.8|1308.5|1307.5|1308.8|1307.8|1308.5|1307.5|6
1616559900000|2021-03-24 04:25:00|1308.3|1307.3|1308.1|1307.1|1308.3|1307.3|1308.1|1307.1|11
1616560200000|2021-03-24 04:30:00|1308.3|1307.3|1307.8|1306.8|1308.3|1307.3|1307.6|1306.6|17
1616560500000|2021-03-24 04:35:00|1307.5|1306.5|1307.2|1306.2|1307.5|1306.5|1307.2|1306.2|14
1616560800000|2021-03-24 04:40:00|1307|1306|1306.6|1305.6|1307.1|1306.1|1306.3|1305.3|30
1616561100000|2021-03-24 04:45:00|1306.1|1305.1|1306.2|1305.2|1306.2|1305.2|1306.1|1305.1|9
1616561400000|2021-03-24 04:50:00|1305.9|1304.9|1306.1|1305.1|1306.2|1305.2|1305.9|1304.9|17
1616561700000|2021-03-24 04:55:00|1305.8|1304.8|1306.3|1305.3|1306.3|1305.3|1305.8|1304.8|49
1616562000000|2021-03-24 05:00:00|1306|1305|1304.8|1303.8|1306.4|1305.4|1304.8|1303.8|94
1616562300000|2021-03-24 05:05:00|1304.7|1303.7|1306.3|1305.3|1306.6|1305.6|1304.6|1303.6|87
1616562600000|2021-03-24 05:10:00|1305.5|1304.5|1305.6|1304.6|1305.6|1304.6|1304.8|1303.8|31
1616562900000|2021-03-24 05:15:00|1305.7|1304.7|1304.3|1303.3|1305.7|1304.7|1304.3|1303.3|14
1616563200000|2021-03-24 05:20:00|1304.4|1303.4|1303.1|1302.1|1304.6|1303.6|1302.9|1301.9|43
1616563500000|2021-03-24 05:25:00|1303.7|1302.7|1304.5|1303.5|1304.5|1303.5|1303.6|1302.6|27
1616563800000|2021-03-24 05:30:00|1304.1|1303.1|1306.4|1305.4|1306.4|1305.4|1303.8|1302.8|88
1616564100000|2021-03-24 05:35:00|1306.2|1305.2|1305|1304|1306.2|1305.2|1304.9|1303.9|108
1616564400000|2021-03-24 05:40:00|1304.2|1303.2|1303.5|1302.5|1304.2|1303.2|1303.4|1302.4|115
1616564700000|2021-03-24 05:45:00|1303.3|1302.3|1302.7|1301.7|1303.3|1302.3|1302.6|1301.6|132
1616565000000|2021-03-24 05:50:00|1302.4|1301.4|1301.9|1300.9|1302.5|1301.5|1301.9|1300.9|95
1616565300000|2021-03-24 05:55:00|1302.2|1301.2|1302|1301|1302.6|1301.6|1302|1301|65
1616565600000|2021-03-24 06:00:00|1301.9|1300.9|1301.9|1300.9|1302.4|1301.4|1301.7|1300.7|41
1616565900000|2021-03-24 06:05:00|1301.8|1300.8|1302.6|1301.6|1302.6|1301.6|1301.6|1300.6|75
1616566200000|2021-03-24 06:10:00|1302.9|1301.9|1302.3|1301.3|1302.9|1301.9|1301.7|1300.7|132
1616566500000|2021-03-24 06:15:00|1302.6|1301.6|1302.7|1301.7|1303.1|1302.1|1302.1|1301.1|255
1616566800000|2021-03-24 06:20:00|1302.8|1301.8|1302.5|1301.5|1303|1302|1302.5|1301.5|51
1616567100000|2021-03-24 06:25:00|1302.6|1301.6|1303.8|1302.8|1303.8|1302.8|1302.4|1301.4|33
1616567400000|2021-03-24 06:30:00|1303.9|1302.9|1304.6|1303.6|1305.3|1304.3|1303.9|1302.9|60
1616567700000|2021-03-24 06:35:00|1304.8|1303.8|1304.3|1303.3|1305|1304|1303.7|1302.7|34
1616568000000|2021-03-24 06:40:00|1304.2|1303.2|1304.3|1303.3|1304.6|1303.6|1303.5|1302.5|26
1616568300000|2021-03-24 06:45:00|1304.7|1303.7|1305.7|1304.7|1306|1305|1304.7|1303.7|109
1616568600000|2021-03-24 06:50:00|1305.3|1304.3|1305.9|1304.9|1306.3|1305.3|1305.3|1304.3|80
1616568900000|2021-03-24 06:55:00|1306.1|1305.1|1306.3|1305.3|1306.5|1305.5|1305.7|1304.7|57
1616569200000|2021-03-24 07:00:00|1306.4|1305.4|1305.9|1304.9|1307.2|1306.2|1304.8|1303.8|152
1616569500000|2021-03-24 07:05:00|1306|1305|1305.7|1304.7|1306.6|1305.6|1305.3|1304.3|139
1616569800000|2021-03-24 07:10:00|1305.6|1304.6|1304.9|1303.9|1305.7|1304.7|1304.7|1303.7|108
1616570100000|2021-03-24 07:15:00|1305|1304|1303.8|1302.8|1305.7|1304.7|1303.8|1302.8|137
1616570400000|2021-03-24 07:20:00|1303.9|1302.9|1302.2|1301.2|1304|1303|1302.2|1301.2|286
1616570700000|2021-03-24 07:25:00|1302.1|1301.1|1302.9|1301.9|1303.4|1302.4|1302.1|1301.1|147
1616571000000|2021-03-24 07:30:00|1302.8|1301.8|1303|1302|1303.8|1302.8|1302.5|1301.5|145
1616571300000|2021-03-24 07:35:00|1303.1|1302.1|1304.7|1303.7|1305.3|1304.3|1302.9|1301.9|148
1616571600000|2021-03-24 07:40:00|1304.6|1303.6|1303.3|1302.3|1304.6|1303.6|1303.2|1302.2|56
1616571900000|2021-03-24 07:45:00|1303.4|1302.4|1304.4|1303.4|1304.5|1303.5|1303.4|1302.4|236
1616572200000|2021-03-24 07:50:00|1304.6|1303.6|1304.2|1303.2|1305.2|1304.2|1304.1|1303.1|132
1616572500000|2021-03-24 07:55:00|1304.3|1303.3|1304.9|1303.9|1305.3|1304.3|1304.2|1303.2|277
1616572800000|2021-03-24 08:00:00|1304.8|1303.8|1304.1|1303.1|1305|1304|1303.7|1302.7|239
1616573100000|2021-03-24 08:05:00|1304.2|1303.2|1305.6|1304.6|1305.6|1304.6|1303.8|1302.8|203
1616573400000|2021-03-24 08:10:00|1305.9|1304.9|1306.7|1305.7|1306.7|1305.7|1305.4|1304.4|211
1616573700000|2021-03-24 08:15:00|1306.6|1305.6|1308.3|1307.3|1308.5|1307.5|1306.6|1305.6|259
1616574000000|2021-03-24 08:20:00|1308.2|1307.2|1307.1|1306.1|1308.4|1307.4|1307|1306|270
1616574300000|2021-03-24 08:25:00|1307.2|1306.2|1307.6|1306.6|1308.1|1307.1|1307.2|1306.2|184
1616574600000|2021-03-24 08:30:00|1308|1307|1310.1|1309.1|1311.1|1310.1|1307.9|1306.9|924
1616574900000|2021-03-24 08:35:00|1310.2|1309.2|1309.5|1308.5|1310.9|1309.9|1309.5|1308.5|265
1616575200000|2021-03-24 08:40:00|1309.7|1308.7|1309.6|1308.6|1309.9|1308.9|1309.2|1308.2|198
1616575500000|2021-03-24 08:45:00|1309.5|1308.5|1310.6|1309.6|1310.6|1309.6|1309.5|1308.5|208
1616575800000|2021-03-24 08:50:00|1310.7|1309.7|1310.5|1309.5|1311.5|1310.5|1310.2|1309.2|210
1616576100000|2021-03-24 08:55:00|1310.7|1309.7|1310.1|1309.1|1311.4|1310.4|1310|1309|479
1616576400000|2021-03-24 09:00:00|1310.2|1309.2|1310|1309|1310.5|1309.5|1309.4|1308.4|363
1616576700000|2021-03-24 09:05:00|1310.1|1309.1|1310.4|1309.4|1310.9|1309.9|1310|1309|126
1616577000000|2021-03-24 09:10:00|1310.6|1309.6|1311.1|1310.1|1311.7|1310.7|1310.2|1309.2|153
1616577300000|2021-03-24 09:15:00|1311.3|1310.3|1310.7|1309.7|1312.1|1311.1|1310.1|1309.1|376
1616577600000|2021-03-24 09:20:00|1310.6|1309.6|1309.9|1308.9|1310.6|1309.6|1309.6|1308.6|137
1616577900000|2021-03-24 09:25:00|1310.1|1309.1|1309.4|1308.4|1310.4|1309.4|1309.4|1308.4|107
1616578200000|2021-03-24 09:30:00|1309.5|1308.5|1309.5|1308.5|1309.9|1308.9|1309.3|1308.3|135
1616578500000|2021-03-24 09:35:00|1309.4|1308.4|1309.3|1308.3|1309.4|1308.4|1308.7|1307.7|72
1616578800000|2021-03-24 09:40:00|1309.6|1308.6|1309.5|1308.5|1309.9|1308.9|1309.4|1308.4|135
1616579100000|2021-03-24 09:45:00|1309.6|1308.6|1309.6|1308.6|1309.7|1308.7|1309.3|1308.3|215
1616579400000|2021-03-24 09:50:00|1309.7|1308.7|1309.9|1308.9|1310.4|1309.4|1309.6|1308.6|177
1616579700000|2021-03-24 09:55:00|1309.8|1308.8|1309.9|1308.9|1310.2|1309.2|1309.8|1308.8|154
1616580000000|2021-03-24 10:00:00|1310|1309|1310.2|1309.2|1310.5|1309.5|1310|1309|72
1616580300000|2021-03-24 10:05:00|1310|1309|1309.2|1308.2|1310.1|1309.1|1308.9|1307.9|116
1616580600000|2021-03-24 10:10:00|1309.1|1308.1|1309.5|1308.5|1309.5|1308.5|1308.9|1307.9|72
1616580900000|2021-03-24 10:15:00|1309.4|1308.4|1310.5|1309.5|1310.5|1309.5|1309.4|1308.4|133
1616581200000|2021-03-24 10:20:00|1310.6|1309.6|1310.4|1309.4|1310.7|1309.7|1309.8|1308.8|136
1616581500000|2021-03-24 10:25:00|1310.3|1309.3|1309.8|1308.8|1310.3|1309.3|1309.6|1308.6|100
1616581800000|2021-03-24 10:30:00|1309.9|1308.9|1310|1309|1310.9|1309.9|1309.7|1308.7|124
1616582100000|2021-03-24 10:35:00|1310.1|1309.1|1309.6|1308.6|1310.5|1309.5|1309.6|1308.6|183
1616582400000|2021-03-24 10:40:00|1309.8|1308.8|1309|1308|1309.9|1308.9|1309|1308|58
1616582700000|2021-03-24 10:45:00|1308.9|1307.9|1308.8|1307.8|1309.1|1308.1|1308.5|1307.5|134
1616583000000|2021-03-24 10:50:00|1308.9|1307.9|1308.4|1307.4|1309.2|1308.2|1308.1|1307.1|73
1616583300000|2021-03-24 10:55:00|1308.7|1307.7|1309.1|1308.1|1309.2|1308.2|1308.4|1307.4|41
1616583600000|2021-03-24 11:00:00|1309.2|1308.2|1309.5|1308.5|1309.8|1308.8|1308.7|1307.7|43
1616583900000|2021-03-24 11:05:00|1309.6|1308.6|1310.6|1309.6|1310.7|1309.7|1309.6|1308.6|44
1616584200000|2021-03-24 11:10:00|1310.7|1309.7|1311.1|1310.1|1311.1|1310.1|1310.4|1309.4|55
1616584500000|2021-03-24 11:15:00|1310.9|1309.9|1311|1310|1311.4|1310.4|1310.8|1309.8|56
1616584800000|2021-03-24 11:20:00|1310.8|1309.8|1311.6|1310.6|1311.6|1310.6|1310.5|1309.5|103
1616585100000|2021-03-24 11:25:00|1311.7|1310.7|1311|1310|1311.7|1310.7|1310.7|1309.7|110
1616585400000|2021-03-24 11:30:00|1311.1|1310.1|1310.6|1309.6|1311.2|1310.2|1310.6|1309.6|29
1616585700000|2021-03-24 11:35:00|1310.4|1309.4|1310|1309|1310.5|1309.5|1310|1309|64
1616586000000|2021-03-24 11:40:00|1310.1|1309.1|1310.1|1309.1|1310.3|1309.3|1309.8|1308.8|176
1616586300000|2021-03-24 11:45:00|1309.9|1308.9|1309.6|1308.6|1310.2|1309.2|1309.6|1308.6|196
1616586600000|2021-03-24 11:50:00|1309.7|1308.7|1310|1309|1310|1309|1309.7|1308.7|116
1616586900000|2021-03-24 11:55:00|1309.9|1308.9|1310.5|1309.5|1310.5|1309.5|1309.9|1308.9|73
1616587200000|2021-03-24 12:00:00|1310.4|1309.4|1312|1311|1312|1311|1310.4|1309.4|178
1616587500000|2021-03-24 12:05:00|1312.1|1311.1|1312.8|1311.8|1312.8|1311.8|1312.1|1311.1|159
1616587800000|2021-03-24 12:10:00|1313|1312|1312.4|1311.4|1313|1312|1312.2|1311.2|56
1616588100000|2021-03-24 12:15:00|1312.2|1311.2|1311.7|1310.7|1312.2|1311.2|1311.7|1310.7|194
1616588400000|2021-03-24 12:20:00|1311.6|1310.6|1311.6|1310.6|1312.1|1311.1|1311.6|1310.6|188
1616588700000|2021-03-24 12:25:00|1311.7|1310.7|1311.2|1310.2|1312.2|1311.2|1311.2|1310.2|84
1616589000000|2021-03-24 12:30:00|1311.4|1310.4|1311.1|1310.1|1311.8|1310.8|1310.9|1309.9|257
1616589300000|2021-03-24 12:35:00|1311|1310|1312|1311|1312.1|1311.1|1311|1310|63
1616589600000|2021-03-24 12:40:00|1311.8|1310.8|1310.8|1309.8|1312.1|1311.1|1310.8|1309.8|206
1616589900000|2021-03-24 12:45:00|1310.7|1309.7|1310.2|1309.2|1310.7|1309.7|1310|1309|90
1616590200000|2021-03-24 12:50:00|1310.4|1309.4|1310.7|1309.7|1310.8|1309.8|1310|1309|134
1616590500000|2021-03-24 12:55:00|1310.8|1309.8|1310.3|1309.3|1310.8|1309.8|1310.2|1309.2|121
1616590800000|2021-03-24 13:00:00|1310.1|1309.1|1308.9|1307.9|1310.3|1309.3|1308.8|1307.8|678
1616591100000|2021-03-24 13:05:00|1309|1308|1309.1|1308.1|1309.3|1308.3|1308.5|1307.5|354
1616591400000|2021-03-24 13:10:00|1309.2|1308.2|1309.1|1308.1|1309.4|1308.4|1308.9|1307.9|158
1616591700000|2021-03-24 13:15:00|1309.2|1308.2|1309.4|1308.4|1309.6|1308.6|1309.1|1308.1|186
1616592000000|2021-03-24 13:20:00|1309.3|1308.3|1308.5|1307.5|1309.4|1308.4|1308.5|1307.5|343
1616592300000|2021-03-24 13:25:00|1308.6|1307.6|1309.1|1308.1|1309.6|1308.6|1308.6|1307.6|292
1616592600000|2021-03-24 13:30:00|1308.9|1308.4|1306.2|1305.7|1310.6|1310.1|1306.1|1305.6|3134
1616592900000|2021-03-24 13:35:00|1306.3|1305.8|1306.1|1305.6|1307.1|1306.6|1305.8|1305.3|2272
1616593200000|2021-03-24 13:40:00|1306.2|1305.7|1305.9|1305.4|1306.3|1305.8|1304.6|1304.1|1450
1616593500000|2021-03-24 13:45:00|1306|1305.5|1304.8|1304.3|1306.9|1306.4|1304.8|1304.3|1995
1616593800000|2021-03-24 13:50:00|1304.7|1304.2|1304.5|1304|1305.3|1304.8|1303.1|1302.6|2304
1616594100000|2021-03-24 13:55:00|1304.6|1304.1|1303|1302.5|1305.1|1304.6|1302.7|1302.2|1833
1616594400000|2021-03-24 14:00:00|1302.9|1302.4|1302.7|1302.2|1304.6|1304.1|1302.5|1302|1812
1616594700000|2021-03-24 14:05:00|1302.6|1302.1|1302.8|1302.3|1303.6|1303.1|1302.3|1301.8|2143
1616595000000|2021-03-24 14:10:00|1302.7|1302.2|1302.1|1301.6|1303.7|1303.2|1302|1301.5|1244
1616595300000|2021-03-24 14:15:00|1302.3|1301.8|1299.7|1299.2|1302.3|1301.8|1299.4|1298.9|1428
1616595600000|2021-03-24 14:20:00|1299.9|1299.4|1299.9|1299.4|1300.5|1300|1299.4|1298.9|1498
1616595900000|2021-03-24 14:25:00|1299.8|1299.3|1301.2|1300.7|1301.2|1300.7|1299.6|1299.1|1600
1616596200000|2021-03-24 14:30:00|1301.3|1300.8|1300.4|1299.9|1301.6|1301.1|1300|1299.5|1045
1616596500000|2021-03-24 14:35:00|1300.5|1300|1301.1|1300.6|1301.9|1301.4|1300.1|1299.6|981
1616596800000|2021-03-24 14:40:00|1301.2|1300.7|1301.5|1301|1301.6|1301.1|1300.6|1300.1|651
1616597100000|2021-03-24 14:45:00|1301.6|1301.1|1302.9|1302.4|1303.2|1302.7|1301.6|1301.1|1851
1616597400000|2021-03-24 14:50:00|1302.7|1302.2|1303.9|1303.4|1304|1303.5|1301.7|1301.2|1390
1616597700000|2021-03-24 14:55:00|1303.8|1303.3|1302.8|1302.3|1304|1303.5|1302.7|1302.2|1689
1616598000000|2021-03-24 15:00:00|1302.9|1302.4|1304.1|1303.6|1304.1|1303.6|1302.5|1302|1437
1616598300000|2021-03-24 15:05:00|1304.2|1303.7|1305.3|1304.8|1305.8|1305.3|1303.8|1303.3|1533
1616598600000|2021-03-24 15:10:00|1305.2|1304.7|1304.9|1304.4|1306|1305.5|1303.8|1303.3|1218
1616598900000|2021-03-24 15:15:00|1305.1|1304.6|1304.5|1304|1305.7|1305.2|1304|1303.5|704
1616599200000|2021-03-24 15:20:00|1304.4|1303.9|1304.7|1304.2|1305.3|1304.8|1304.3|1303.8|601
1616599500000|2021-03-24 15:25:00|1304.6|1304.1|1305|1304.5|1305.7|1305.2|1304.3|1303.8|663
1616599800000|2021-03-24 15:30:00|1304.9|1304.4|1303.1|1302.6|1305.3|1304.8|1303|1302.5|1290
1616600100000|2021-03-24 15:35:00|1303|1302.5|1303.5|1303|1304|1303.5|1302.3|1301.8|688
1616600400000|2021-03-24 15:40:00|1303.6|1303.1|1303|1302.5|1303.9|1303.4|1302.2|1301.7|451
1616600700000|2021-03-24 15:45:00|1303.1|1302.6|1302.3|1301.8|1303.7|1303.2|1302|1301.5|569
1616601000000|2021-03-24 15:50:00|1302.2|1301.7|1300.2|1299.7|1302.2|1301.7|1300.1|1299.6|789
1616601300000|2021-03-24 15:55:00|1300.3|1299.8|1301.5|1301|1301.5|1301|1299.9|1299.4|888
1616601600000|2021-03-24 16:00:00|1301.6|1301.1|1301.8|1301.3|1302.3|1301.8|1300.8|1300.3|1217
1616601900000|2021-03-24 16:05:00|1301.6|1301.1|1303.2|1302.7|1303.3|1302.8|1301.4|1300.9|881
1616602200000|2021-03-24 16:10:00|1303.1|1302.6|1302.5|1302|1303.3|1302.8|1302.3|1301.8|901
1616602500000|2021-03-24 16:15:00|1302.6|1302.1|1302|1301.5|1303|1302.5|1301.8|1301.3|2221
1616602800000|2021-03-24 16:20:00|1302.1|1301.6|1301.6|1301.1|1302.4|1301.9|1301.6|1301.1|1204
1616603100000|2021-03-24 16:25:00|1301.5|1301|1302|1301.5|1302|1301.5|1300.5|1300|1155
1616603400000|2021-03-24 16:30:00|1301.9|1301.4|1301.1|1300.6|1302.2|1301.7|1300.7|1300.2|498
1616603700000|2021-03-24 16:35:00|1301.2|1300.7|1301.4|1300.9|1301.6|1301.1|1300.9|1300.4|317
1616604000000|2021-03-24 16:40:00|1301.5|1301|1301.5|1301|1301.7|1301.2|1301|1300.5|408
1616604300000|2021-03-24 16:45:00|1301.4|1300.9|1300.1|1299.6|1301.4|1300.9|1299.9|1299.4|717
1616604600000|2021-03-24 16:50:00|1300.2|1299.7|1299|1298.5|1300.3|1299.8|1299|1298.5|475
1616604900000|2021-03-24 16:55:00|1298.9|1298.4|1299.8|1299.3|1300|1299.5|1298.8|1298.3|902
1616605200000|2021-03-24 17:00:00|1299.7|1299.2|1298|1297.5|1299.7|1299.2|1296.5|1296|1036
1616605500000|2021-03-24 17:05:00|1298.2|1297.7|1298.7|1298.2|1299.1|1298.6|1297.6|1297.1|953
1616605800000|2021-03-24 17:10:00|1298.8|1298.3|1296|1295.5|1298.8|1298.3|1296|1295.5|556
1616606100000|2021-03-24 17:15:00|1295.8|1295.3|1297.1|1296.6|1297.1|1296.6|1295.7|1295.2|1124
1616606400000|2021-03-24 17:20:00|1297|1296.5|1297.7|1297.2|1297.9|1297.4|1297|1296.5|488
1616606700000|2021-03-24 17:25:00|1297.8|1297.3|1298.1|1297.6|1298.6|1298.1|1297.4|1296.9|518
1616607000000|2021-03-24 17:30:00|1298.3|1297.8|1298.4|1297.9|1299.1|1298.6|1298.1|1297.6|336
1616607300000|2021-03-24 17:35:00|1298.3|1297.8|1300|1299.5|1300.2|1299.7|1298.2|1297.7|537
1616607600000|2021-03-24 17:40:00|1299.9|1299.4|1297.7|1297.2|1299.9|1299.4|1297.7|1297.2|1038
1616607900000|2021-03-24 17:45:00|1297.9|1297.4|1300.2|1299.7|1300.2|1299.7|1297.7|1297.2|914
1616608200000|2021-03-24 17:50:00|1300.3|1299.8|1299.7|1299.2|1301.1|1300.6|1299.7|1299.2|791
1616608500000|2021-03-24 17:55:00|1299.8|1299.3|1299.8|1299.3|1300.1|1299.6|1299.3|1298.8|273
1616608800000|2021-03-24 18:00:00|1299.7|1299.2|1299|1298.5|1299.7|1299.2|1298.4|1297.9|545
1616609100000|2021-03-24 18:05:00|1299.1|1298.6|1299.5|1299|1300.3|1299.8|1298.9|1298.4|805
1616609400000|2021-03-24 18:10:00|1299.4|1298.9|1299.3|1298.8|1299.9|1299.4|1299|1298.5|489
1616609700000|2021-03-24 18:15:00|1299.4|1298.9|1300|1299.5|1300.6|1300.1|1299.4|1298.9|886
1616610000000|2021-03-24 18:20:00|1299.9|1299.4|1299.6|1299.1|1300.7|1300.2|1299.6|1299.1|730
1616610300000|2021-03-24 18:25:00|1299.7|1299.2|1297.9|1297.4|1299.7|1299.2|1297.8|1297.3|352
1616610600000|2021-03-24 18:30:00|1297.8|1297.3|1296.8|1296.3|1297.8|1297.3|1296|1295.5|623
1616610900000|2021-03-24 18:35:00|1296.7|1296.2|1296.6|1296.1|1297.7|1297.2|1296.3|1295.8|425
1616611200000|2021-03-24 18:40:00|1296.5|1296|1295.3|1294.8|1296.5|1296|1295.1|1294.6|1428
1616611500000|2021-03-24 18:45:00|1295.4|1294.9|1297.1|1296.6|1297.4|1296.9|1295.1|1294.6|1142
1616611800000|2021-03-24 18:50:00|1297|1296.5|1295.1|1294.6|1297.1|1296.6|1295.1|1294.6|383
1616612100000|2021-03-24 18:55:00|1295.2|1294.7|1293.6|1293.1|1295.2|1294.7|1293.6|1293.1|1597
1616612400000|2021-03-24 19:00:00|1293.7|1293.2|1293.9|1293.4|1294.5|1294|1293.2|1292.7|1219
1616612700000|2021-03-24 19:05:00|1293.8|1293.3|1294.4|1293.9|1295.3|1294.8|1293.8|1293.3|689
1616613000000|2021-03-24 19:10:00|1294.5|1294|1293.9|1293.4|1294.9|1294.4|1293.3|1292.8|737
1616613300000|2021-03-24 19:15:00|1293.8|1293.3|1294.6|1294.1|1294.7|1294.2|1293.4|1292.9|330
1616613600000|2021-03-24 19:20:00|1294.5|1294|1292.6|1292.1|1294.5|1294|1292.4|1291.9|606
1616613900000|2021-03-24 19:25:00|1292.5|1292|1293|1292.5|1293.4|1292.9|1291.8|1291.3|771
1616614200000|2021-03-24 19:30:00|1293.1|1292.6|1291.6|1291.1|1293.2|1292.7|1291.4|1290.9|928
1616614500000|2021-03-24 19:35:00|1291.7|1291.2|1290.5|1290|1291.7|1291.2|1290.4|1289.9|620
1616614800000|2021-03-24 19:40:00|1290.6|1290.1|1290.2|1289.7|1291|1290.5|1290.2|1289.7|597
1616615100000|2021-03-24 19:45:00|1290.1|1289.6|1290.3|1289.8|1291.2|1290.7|1289.5|1289|725
1616615400000|2021-03-24 19:50:00|1290|1289.5|1288|1287.5|1290.3|1289.8|1287.9|1287.4|1224
1616615700000|2021-03-24 19:55:00|1287.9|1287.4|1287.3|1286.8|1288.4|1287.9|1286.6|1286.1|10823
1616616000000|2021-03-24 20:00:00|1287|1286.3|1288.8|1287.8|1288.8|1287.8|1286.5|1285.5|1558
1616616300000|2021-03-24 20:05:00|1288.7|1287.7|1288.8|1287.8|1288.8|1287.8|1288.3|1287.3|506
1616616600000|2021-03-24 20:10:00|1288.9|1287.9|1288.8|1287.8|1289|1288|1288.5|1287.5|72
1616616900000|2021-03-24 20:15:00|1289.1|1288.1|1288.3|1287.3|1289.1|1288.1|1287.6|1286.6|54
1616617200000|2021-03-24 20:20:00|1287.8|1286.8|1287.9|1286.9|1288.4|1287.4|1287.5|1286.5|24
1616617500000|2021-03-24 20:25:00|1288.2|1287.2|1287.3|1286.3|1289|1288|1287.1|1286.1|150
1616617800000|2021-03-24 20:30:00|1287.4|1286.4|1288|1287|1288.2|1287.2|1287|1286|46
1616618100000|2021-03-24 20:35:00|1288.3|1287.3|1289|1288|1289|1288|1287.9|1286.9|43
1616618400000|2021-03-24 20:40:00|1288.4|1287.4|1289|1288|1289|1288|1288.4|1287.4|19
1616618700000|2021-03-24 20:45:00|1288.5|1287.5|1288.2|1287.2|1288.8|1287.8|1287.6|1286.6|27
1616619000000|2021-03-24 20:50:00|1288.3|1287.3|1289|1288|1289|1288|1288.3|1287.3|13
1616619300000|2021-03-24 20:55:00|1288.9|1287.9|1289|1288|1289.1|1288.1|1288.8|1287.8|28
1616619600000|2021-03-24 21:00:00|1289.3|1288.3|1289.9|1288.9|1289.9|1288.9|1289.3|1288.3|14
1616619900000|2021-03-24 21:05:00|1291.5|1290.5|1289.1|1288.1|1291.5|1290.5|1289.1|1288.1|9
1616623200000|2021-03-24 22:00:00|1289.5|1287.5|1289.9|1287.9|1290.7|1288.7|1289.5|1287.5|0
1616623500000|2021-03-24 22:05:00|1289.8|1287.8|1290.3|1288.3|1290.3|1288.3|1289.7|1287.7|0
1616623800000|2021-03-24 22:10:00|1290.4|1288.4|1290.6|1288.6|1290.7|1288.7|1290.3|1288.3|0
1616624100000|2021-03-24 22:15:00|1290.5|1288.5|1289.4|1287.4|1290.5|1288.5|1289.3|1287.3|0
1616624400000|2021-03-24 22:20:00|1289.3|1287.3|1289.4|1287.4|1289.5|1287.5|1288.9|1286.9|0
1616624700000|2021-03-24 22:25:00|1289.3|1287.3|1290.1|1288.1|1290.2|1288.2|1289.2|1287.2|0
1616625000000|2021-03-24 22:30:00|1290.2|1288.2|1290.5|1288.5|1290.5|1288.5|1289.9|1287.9|0
1616625300000|2021-03-24 22:35:00|1290.6|1288.6|1290.6|1288.6|1290.8|1288.8|1290.4|1288.4|0
1616625600000|2021-03-24 22:40:00|1290.7|1288.7|1290.5|1288.5|1290.7|1288.7|1290.4|1288.4|0
1616625900000|2021-03-24 22:45:00|1290.4|1288.4|1290.4|1288.4|1290.4|1288.4|1290.1|1288.1|0
1616626200000|2021-03-24 22:50:00|1290.3|1288.3|1290.4|1288.4|1290.6|1288.6|1290.3|1288.3|0
1616626500000|2021-03-24 22:55:00|1290.3|1288.3|1290.1|1288.1|1290.6|1288.6|1290.1|1288.1|0
1616626800000|2021-03-24 23:00:00|1290|1288|1290.6|1288.6|1290.6|1288.6|1289.8|1287.8|0
1616627100000|2021-03-24 23:05:00|1290.7|1288.7|1290.7|1288.7|1290.7|1288.7|1290.4|1288.4|0
1616627400000|2021-03-24 23:10:00|1290.6|1288.6|1290.5|1288.5|1290.8|1288.8|1290.4|1288.4|0
1616627700000|2021-03-24 23:15:00|1290.4|1288.4|1290.7|1288.7|1290.7|1288.7|1290.4|1288.4|0
1616628000000|2021-03-24 23:20:00|1290.6|1288.6|1290.8|1288.8|1290.8|1288.8|1290.6|1288.6|0
1616628300000|2021-03-24 23:25:00|1290.7|1288.7|1290.6|1288.6|1290.7|1288.7|1290.4|1288.4|0
1616628600000|2021-03-24 23:30:00|1290.5|1288.5|1289.8|1287.8|1290.5|1288.5|1289.5|1287.5|0
1616628900000|2021-03-24 23:35:00|1289.9|1287.9|1290.6|1288.6|1290.8|1288.8|1289.9|1287.9|0
1616629200000|2021-03-24 23:40:00|1290.7|1288.7|1290.9|1288.9|1291|1289|1290.6|1288.6|0
1616629500000|2021-03-24 23:45:00|1291|1289|1290.7|1288.7|1291.3|1289.3|1290.7|1288.7|0
1616629800000|2021-03-24 23:50:00|1290.8|1288.8|1290.7|1288.7|1290.8|1288.8|1290.6|1288.6|0
1616630100000|2021-03-24 23:55:00|1290.8|1288.8|1290.7|1288.7|1290.9|1288.9|1290.7|1288.7|0
1616630400000|2021-03-25 00:00:00|1292.1|1291.1|1292.3|1291.3|1293|1292|1290.5|1289.5|78
1616630700000|2021-03-25 00:05:00|1292.2|1291.2|1292.2|1291.2|1292.5|1291.5|1292.1|1291.1|27
1616631000000|2021-03-25 00:10:00|1292.5|1291.5|1293.1|1292.1|1293.1|1292.1|1292.5|1291.5|22
1616631300000|2021-03-25 00:15:00|1293|1292|1292.2|1291.2|1293.2|1292.2|1292.2|1291.2|50
1616631600000|2021-03-25 00:20:00|1292.1|1291.1|1292.3|1291.3|1292.3|1291.3|1291.9|1290.9|11
1616631900000|2021-03-25 00:25:00|1292|1291|1291.8|1290.8|1292.1|1291.1|1291.8|1290.8|7
1616632200000|2021-03-25 00:30:00|1292|1291|1291.6|1290.6|1292|1291|1291.5|1290.5|46
1616632500000|2021-03-25 00:35:00|1291.7|1290.7|1292.3|1291.3|1292.3|1291.3|1291.3|1290.3|14
1616633100000|2021-03-25 00:45:00|1292.2|1291.2|1291.9|1290.9|1292.7|1291.7|1291.8|1290.8|107
1616633400000|2021-03-25 00:50:00|1291.8|1290.8|1292.1|1291.1|1292.4|1291.4|1291.5|1290.5|61
1616633700000|2021-03-25 00:55:00|1291.9|1290.9|1293.2|1292.2|1293.2|1292.2|1291.9|1290.9|17
1616634000000|2021-03-25 01:00:00|1292.9|1291.9|1291.3|1290.3|1293|1292|1291.1|1290.1|45
1616634300000|2021-03-25 01:05:00|1291.2|1290.2|1292.1|1291.1|1292.2|1291.2|1291.1|1290.1|54
1616634600000|2021-03-25 01:10:00|1291.9|1290.9|1290.7|1289.7|1291.9|1290.9|1290.7|1289.7|24
1616634900000|2021-03-25 01:15:00|1290.6|1289.6|1288.5|1287.5|1290.6|1289.6|1288.4|1287.4|53
1616635200000|2021-03-25 01:20:00|1288.1|1287.1|1287.4|1286.4|1288.9|1287.9|1286.8|1285.8|59
1616635500000|2021-03-25 01:25:00|1287.9|1286.9|1289.2|1288.2|1289.2|1288.2|1287.2|1286.2|21
1616635800000|2021-03-25 01:30:00|1289.4|1288.4|1283.6|1282.6|1289.4|1288.4|1282.9|1281.9|81
1616636100000|2021-03-25 01:35:00|1283.3|1282.3|1280.9|1279.9|1283.4|1282.4|1279.6|1278.6|410
1616636400000|2021-03-25 01:40:00|1281.1|1280.1|1286.3|1285.3|1286.6|1285.6|1281.1|1280.1|78
1616636700000|2021-03-25 01:45:00|1286.1|1285.1|1284.6|1283.6|1286.1|1285.1|1283.1|1282.1|88
1616637000000|2021-03-25 01:50:00|1284.7|1283.7|1287.2|1286.2|1288.2|1287.2|1284.7|1283.7|51
1616637300000|2021-03-25 01:55:00|1288.4|1287.4|1288.1|1287.1|1289.8|1288.8|1287.8|1286.8|67
1616637600000|2021-03-25 02:00:00|1289.4|1288.4|1290.3|1289.3|1290.3|1289.3|1288.6|1287.6|32
1616637900000|2021-03-25 02:05:00|1290.8|1289.8|1293.1|1292.1|1293.6|1292.6|1290.8|1289.8|36
1616638200000|2021-03-25 02:10:00|1293.8|1292.8|1293.1|1292.1|1293.8|1292.8|1293.1|1292.1|36
1616638500000|2021-03-25 02:15:00|1293.8|1292.8|1296.1|1295.1|1296.5|1295.5|1293.8|1292.8|59
1616638800000|2021-03-25 02:20:00|1296.3|1295.3|1296.1|1295.1|1298|1297|1296.1|1295.1|64
1616639100000|2021-03-25 02:25:00|1296.5|1295.5|1294.4|1293.4|1296.5|1295.5|1294.4|1293.4|25
1616639400000|2021-03-25 02:30:00|1296|1295|1295.1|1294.1|1296|1295|1294.4|1293.4|7
1616639700000|2021-03-25 02:35:00|1295|1294|1295.8|1294.8|1295.8|1294.8|1295|1294|3
1616640000000|2021-03-25 02:40:00|1295.6|1294.6|1295.1|1294.1|1295.6|1294.6|1295.1|1294.1|21
1616640300000|2021-03-25 02:45:00|1295|1294|1294.4|1293.4|1295|1294|1294.4|1293.4|2
1616640600000|2021-03-25 02:50:00|1294.9|1293.9|1295.6|1294.6|1295.6|1294.6|1294.9|1293.9|7
1616640900000|2021-03-25 02:55:00|1295.5|1294.5|1297.4|1296.4|1297.4|1296.4|1295.5|1294.5|13
1616641200000|2021-03-25 03:00:00|1297.8|1296.8|1295.9|1294.9|1297.8|1296.8|1295.8|1294.8|32
1616641500000|2021-03-25 03:05:00|1296.1|1295.1|1294.6|1293.6|1296.3|1295.3|1294.3|1293.3|74
1616641800000|2021-03-25 03:10:00|1294.3|1293.3|1293.5|1292.5|1294.3|1293.3|1293.5|1292.5|16
1616642100000|2021-03-25 03:15:00|1293.3|1292.3|1292.1|1291.1|1293.3|1292.3|1292.1|1291.1|14
1616642400000|2021-03-25 03:20:00|1292.3|1291.3|1293.7|1292.7|1293.7|1292.7|1291.6|1290.6|15
1616642700000|2021-03-25 03:25:00|1293.5|1292.5|1293.7|1292.7|1293.7|1292.7|1292.8|1291.8|29
1616643000000|2021-03-25 03:30:00|1293.8|1292.8|1292.7|1291.7|1295.1|1294.1|1292.5|1291.5|36
1616643300000|2021-03-25 03:35:00|1293|1292|1292.1|1291.1|1293|1292|1292.1|1291.1|13
1616643600000|2021-03-25 03:40:00|1292.3|1291.3|1292.8|1291.8|1292.9|1291.9|1292.3|1291.3|18
1616643900000|2021-03-25 03:45:00|1292.9|1291.9|1292.5|1291.5|1292.9|1291.9|1292.5|1291.5|5
1616644200000|2021-03-25 03:50:00|1292.2|1291.2|1292.3|1291.3|1292.3|1291.3|1291.5|1290.5|6
1616644500000|2021-03-25 03:55:00|1292.9|1291.9|1292.3|1291.3|1292.9|1291.9|1292.3|1291.3|5
1616644800000|2021-03-25 04:00:00|1292.7|1291.7|1292.3|1291.3|1292.7|1291.7|1292.2|1291.2|6
1616645100000|2021-03-25 04:05:00|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|2
1616645400000|2021-03-25 04:10:00|1291.6|1290.6|1291.6|1290.6|1291.7|1290.7|1291.6|1290.6|5
1616645700000|2021-03-25 04:15:00|1291.2|1290.2|1290.9|1289.9|1291.2|1290.2|1290.6|1289.6|24
1616646000000|2021-03-25 04:20:00|1291|1290|1291|1290|1291|1290|1291|1290|1
1616646900000|2021-03-25 04:35:00|1291.6|1290.6|1291.9|1290.9|1291.9|1290.9|1291.6|1290.6|7
1616647200000|2021-03-25 04:40:00|1292.5|1291.5|1292.1|1291.1|1292.5|1291.5|1292.1|1291.1|2
1616647500000|2021-03-25 04:45:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1
1616647800000|2021-03-25 04:50:00|1291.2|1290.2|1291.5|1290.5|1291.5|1290.5|1291.1|1290.1|4
1616648100000|2021-03-25 04:55:00|1291.4|1290.4|1291.2|1290.2|1291.4|1290.4|1291.2|1290.2|7
1616648400000|2021-03-25 05:00:00|1291.4|1290.4|1292.4|1291.4|1293.5|1292.5|1291.4|1290.4|27
1616648700000|2021-03-25 05:05:00|1293.5|1292.5|1295|1294|1295.2|1294.2|1293.5|1292.5|3
1616649000000|2021-03-25 05:10:00|1293.9|1292.9|1294|1293|1294.1|1293.1|1293.7|1292.7|10
1616649300000|2021-03-25 05:15:00|1294.2|1293.2|1294.2|1293.2|1295.4|1294.4|1294.2|1293.2|53
1616649600000|2021-03-25 05:20:00|1294.6|1293.6|1295.7|1294.7|1295.9|1294.9|1294.6|1293.6|36
1616649900000|2021-03-25 05:25:00|1295.9|1294.9|1296.4|1295.4|1296.4|1295.4|1295.9|1294.9|35
1616650200000|2021-03-25 05:30:00|1297|1296|1296.2|1295.2|1297|1296|1296.2|1295.2|8
1616650500000|2021-03-25 05:35:00|1295.7|1294.7|1294.9|1293.9|1295.7|1294.7|1294.8|1293.8|10
1616650800000|2021-03-25 05:40:00|1293.8|1292.8|1293.5|1292.5|1293.8|1292.8|1293.5|1292.5|4
1616651100000|2021-03-25 05:45:00|1293.2|1292.2|1291.5|1290.5|1293.4|1292.4|1291.5|1290.5|43
1616651400000|2021-03-25 05:50:00|1291.7|1290.7|1292.4|1291.4|1292.9|1291.9|1291.7|1290.7|12
1616651700000|2021-03-25 05:55:00|1292.1|1291.1|1292.7|1291.7|1293.8|1292.8|1292.1|1291.1|14
1616652000000|2021-03-25 06:00:00|1292.1|1291.1|1292|1291|1292.3|1291.3|1291.7|1290.7|21
1616652300000|2021-03-25 06:05:00|1292.6|1291.6|1293.1|1292.1|1293.1|1292.1|1292.2|1291.2|27
1616652600000|2021-03-25 06:10:00|1293.3|1292.3|1292.8|1291.8|1293.3|1292.3|1292.8|1291.8|14
1616652900000|2021-03-25 06:15:00|1292.9|1291.9|1292.9|1291.9|1292.9|1291.9|1292.9|1291.9|1
1616653200000|2021-03-25 06:20:00|1293|1292|1291.9|1290.9|1293.2|1292.2|1291.9|1290.9|27
1616653500000|2021-03-25 06:25:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|6
1616653800000|2021-03-25 06:30:00|1291.2|1290.2|1291.5|1290.5|1291.8|1290.8|1291.2|1290.2|15
1616654100000|2021-03-25 06:35:00|1291.9|1290.9|1292.5|1291.5|1292.9|1291.9|1291.9|1290.9|14
1616654400000|2021-03-25 06:40:00|1292.6|1291.6|1292.4|1291.4|1293.1|1292.1|1292.4|1291.4|7
1616654700000|2021-03-25 06:45:00|1292.7|1291.7|1294.1|1293.1|1294.1|1293.1|1292.7|1291.7|55
1616655000000|2021-03-25 06:50:00|1293.8|1292.8|1293.3|1292.3|1294|1293|1293.3|1292.3|23
1616655300000|2021-03-25 06:55:00|1293.4|1292.4|1293.6|1292.6|1293.8|1292.8|1293|1292|22
1616655600000|2021-03-25 07:00:00|1293.8|1292.8|1293.9|1292.9|1294.4|1293.4|1292|1291|102
1616655900000|2021-03-25 07:05:00|1294.1|1293.1|1294.7|1293.7|1295.4|1294.4|1293.9|1292.9|165
1616656200000|2021-03-25 07:10:00|1294.4|1293.4|1293.8|1292.8|1294.6|1293.6|1293.5|1292.5|71
1616656500000|2021-03-25 07:15:00|1293.9|1292.9|1292.9|1291.9|1293.9|1292.9|1292.4|1291.4|99
1616656800000|2021-03-25 07:20:00|1293.3|1292.3|1293|1292|1293.7|1292.7|1292.5|1291.5|70
1616657100000|2021-03-25 07:25:00|1292.8|1291.8|1292.5|1291.5|1293|1292|1292.3|1291.3|56
1616657400000|2021-03-25 07:30:00|1292.4|1291.4|1291.2|1290.2|1292.9|1291.9|1291.2|1290.2|180
1616657700000|2021-03-25 07:35:00|1291.1|1290.1|1291|1290|1291.4|1290.4|1290.4|1289.4|149
1616658000000|2021-03-25 07:40:00|1291.1|1290.1|1292.1|1291.1|1292.1|1291.1|1290.4|1289.4|89
1616658300000|2021-03-25 07:45:00|1292|1291|1291.5|1290.5|1292.2|1291.2|1291.2|1290.2|118
1616658600000|2021-03-25 07:50:00|1291.6|1290.6|1291.2|1290.2|1291.8|1290.8|1291.1|1290.1|208
1616658900000|2021-03-25 07:55:00|1291.1|1290.1|1291.3|1290.3|1291.6|1290.6|1290.6|1289.6|359
1616659200000|2021-03-25 08:00:00|1291.5|1290.5|1291.1|1290.1|1291.6|1290.6|1289.7|1288.7|582
1616659500000|2021-03-25 08:05:00|1291.2|1290.2|1293.6|1292.6|1293.6|1292.6|1291|1290|921
1616659800000|2021-03-25 08:10:00|1293.4|1292.4|1294.5|1293.5|1294.9|1293.9|1293.2|1292.2|840
1616660100000|2021-03-25 08:15:00|1294.7|1293.7|1296.4|1295.4|1296.4|1295.4|1294.7|1293.7|383
1616660400000|2021-03-25 08:20:00|1296.5|1295.5|1295.6|1294.6|1296.5|1295.5|1295.1|1294.1|137
1616660700000|2021-03-25 08:25:00|1295.5|1294.5|1295.2|1294.2|1295.8|1294.8|1294.9|1293.9|152
1616661000000|2021-03-25 08:30:00|1295.3|1294.3|1296.2|1295.2|1296.8|1295.8|1295.3|1294.3|395
1616661300000|2021-03-25 08:35:00|1296|1295|1295.3|1294.3|1296.5|1295.5|1295.3|1294.3|229
1616661600000|2021-03-25 08:40:00|1295.2|1294.2|1295.5|1294.5|1295.9|1294.9|1295|1294|201
1616661900000|2021-03-25 08:45:00|1295.6|1294.6|1295.5|1294.5|1295.6|1294.6|1294.7|1293.7|222
1616662200000|2021-03-25 08:50:00|1295.6|1294.6|1294.7|1293.7|1295.6|1294.6|1294.6|1293.6|204
1616662500000|2021-03-25 08:55:00|1294.6|1293.6|1293.9|1292.9|1294.9|1293.9|1293.7|1292.7|223
1616662800000|2021-03-25 09:00:00|1294|1293|1294.5|1293.5|1294.9|1293.9|1293.3|1292.3|626
1616663100000|2021-03-25 09:05:00|1294.6|1293.6|1294.8|1293.8|1295.1|1294.1|1294.2|1293.2|1153
1616663400000|2021-03-25 09:10:00|1294.7|1293.7|1295.6|1294.6|1295.6|1294.6|1294.7|1293.7|271
1616663700000|2021-03-25 09:15:00|1295.4|1294.4|1296.3|1295.3|1296.6|1295.6|1294.9|1293.9|314
1616664000000|2021-03-25 09:20:00|1296.4|1295.4|1295.5|1294.5|1296.6|1295.6|1295.4|1294.4|88
1616664300000|2021-03-25 09:25:00|1295.8|1294.8|1295.2|1294.2|1295.8|1294.8|1295.2|1294.2|42
1616664600000|2021-03-25 09:30:00|1295.1|1294.1|1295.1|1294.1|1295.5|1294.5|1294.8|1293.8|52
1616664900000|2021-03-25 09:35:00|1295|1294|1294.7|1293.7|1295.1|1294.1|1294.6|1293.6|65
1616665200000|2021-03-25 09:40:00|1294.8|1293.8|1293.8|1292.8|1294.8|1293.8|1293.1|1292.1|143
1616665500000|2021-03-25 09:45:00|1293.9|1292.9|1294.3|1293.3|1294.5|1293.5|1293.6|1292.6|213
1616665800000|2021-03-25 09:50:00|1294.4|1293.4|1294.5|1293.5|1294.5|1293.5|1294.1|1293.1|145
1616666100000|2021-03-25 09:55:00|1294.6|1293.6|1295|1294|1295|1294|1294.5|1293.5|151
1616666400000|2021-03-25 10:00:00|1294.8|1293.8|1295.5|1294.5|1295.6|1294.6|1294.8|1293.8|64
1616666700000|2021-03-25 10:05:00|1295.6|1294.6|1295.8|1294.8|1295.8|1294.8|1295|1294|48
1616667000000|2021-03-25 10:10:00|1295.9|1294.9|1295.8|1294.8|1295.9|1294.9|1295.4|1294.4|72
1616667300000|2021-03-25 10:15:00|1295.9|1294.9|1295.6|1294.6|1295.9|1294.9|1295.1|1294.1|49
1616667600000|2021-03-25 10:20:00|1295.7|1294.7|1296|1295|1296|1295|1295.6|1294.6|88
1616667900000|2021-03-25 10:25:00|1295.9|1294.9|1296|1295|1296.1|1295.1|1295.8|1294.8|43
1616668200000|2021-03-25 10:30:00|1295.9|1294.9|1295.7|1294.7|1295.9|1294.9|1294.8|1293.8|127
1616668500000|2021-03-25 10:35:00|1295.5|1294.5|1295.7|1294.7|1295.8|1294.8|1295.5|1294.5|54
1616668800000|2021-03-25 10:40:00|1295.6|1294.6|1296.1|1295.1|1296.1|1295.1|1295.6|1294.6|103
1616669100000|2021-03-25 10:45:00|1296|1295|1296.3|1295.3|1296.3|1295.3|1296|1295|77
1616669400000|2021-03-25 10:50:00|1296.4|1295.4|1296.9|1295.9|1296.9|1295.9|1296.3|1295.3|98
1616669700000|2021-03-25 10:55:00|1297|1296|1296.4|1295.4|1297.1|1296.1|1296.4|1295.4|42
1616670000000|2021-03-25 11:00:00|1296.3|1295.3|1296.1|1295.1|1296.9|1295.9|1296.1|1295.1|45
1616670300000|2021-03-25 11:05:00|1295.9|1294.9|1296.6|1295.6|1296.6|1295.6|1295.8|1294.8|50
1616670600000|2021-03-25 11:10:00|1296.7|1295.7|1296.3|1295.3|1296.7|1295.7|1296|1295|59
1616670900000|2021-03-25 11:15:00|1296.2|1295.2|1295.3|1294.3|1296.2|1295.2|1295.1|1294.1|309
1616671200000|2021-03-25 11:20:00|1295.2|1294.2|1293.7|1292.7|1295.4|1294.4|1293.7|1292.7|474
1616671500000|2021-03-25 11:25:00|1293.8|1292.8|1293|1292|1293.8|1292.8|1292.4|1291.4|439
1616671800000|2021-03-25 11:30:00|1292.8|1291.8|1291.5|1290.5|1292.8|1291.8|1291.4|1290.4|297
1616672100000|2021-03-25 11:35:00|1291.4|1290.4|1290.4|1289.4|1291.9|1290.9|1290.3|1289.3|412
1616672400000|2021-03-25 11:40:00|1290.3|1289.3|1290.5|1289.5|1291.1|1290.1|1290.2|1289.2|226
1616672700000|2021-03-25 11:45:00|1290.3|1289.3|1290.3|1289.3|1290.8|1289.8|1290|1289|141
1616673000000|2021-03-25 11:50:00|1290.1|1289.1|1288.1|1287.1|1290.2|1289.2|1287.8|1286.8|479
1616673300000|2021-03-25 11:55:00|1288.4|1287.4|1287.1|1286.1|1288.8|1287.8|1286.9|1285.9|300
1616673600000|2021-03-25 12:00:00|1287.4|1286.4|1287.5|1286.5|1288.6|1287.6|1287.1|1286.1|962
1616673900000|2021-03-25 12:05:00|1287.3|1286.3|1288.8|1287.8|1288.9|1287.9|1287|1286|691
1616674200000|2021-03-25 12:10:00|1288.7|1287.7|1286.6|1285.6|1289.2|1288.2|1286.6|1285.6|329
1616674500000|2021-03-25 12:15:00|1286.8|1285.8|1286.7|1285.7|1287.2|1286.2|1286.3|1285.3|607
1616674800000|2021-03-25 12:20:00|1286.5|1285.5|1287.2|1286.2|1287.4|1286.4|1285.9|1284.9|339
1616675100000|2021-03-25 12:25:00|1287.4|1286.4|1286|1285|1287.6|1286.6|1286|1285|244
1616675400000|2021-03-25 12:30:00|1285.9|1284.9|1287.3|1286.3|1287.6|1286.6|1285.5|1284.5|406
1616675700000|2021-03-25 12:35:00|1287.1|1286.1|1284.8|1283.8|1287.1|1286.1|1284.7|1283.7|360
1616676000000|2021-03-25 12:40:00|1284.7|1283.7|1282.6|1281.6|1285.2|1284.2|1282.6|1281.6|830
1616676300000|2021-03-25 12:45:00|1282.7|1281.7|1284.5|1283.5|1284.7|1283.7|1282.6|1281.6|984
1616676600000|2021-03-25 12:50:00|1284.4|1283.4|1283.9|1282.9|1284.7|1283.7|1283.8|1282.8|265
1616676900000|2021-03-25 12:55:00|1283.7|1282.7|1284.1|1283.1|1284.3|1283.3|1283.4|1282.4|437
1616677200000|2021-03-25 13:00:00|1284|1283|1285.5|1284.5|1286.2|1285.2|1283.5|1282.5|535
1616677500000|2021-03-25 13:05:00|1285.6|1284.6|1284.3|1283.3|1285.8|1284.8|1284.1|1283.1|262
1616677800000|2021-03-25 13:10:00|1284.4|1283.4|1283.1|1282.1|1284.8|1283.8|1283.1|1282.1|386
1616678100000|2021-03-25 13:15:00|1283.2|1282.2|1283.1|1282.1|1283.3|1282.3|1282.4|1281.4|897
1616678400000|2021-03-25 13:20:00|1283.2|1282.2|1283.1|1282.1|1283.6|1282.6|1282.6|1281.6|978
1616678700000|2021-03-25 13:25:00|1283|1282|1283.8|1282.8|1283.9|1282.9|1282.9|1281.9|484
1616679000000|2021-03-25 13:30:00|1283.6|1283.1|1285.5|1285|1286.5|1286|1282.4|1281.9|4696
1616679300000|2021-03-25 13:35:00|1285.3|1284.8|1289|1288.5|1289.6|1289.1|1284.9|1284.4|3355
1616679600000|2021-03-25 13:40:00|1289.1|1288.6|1290.2|1289.7|1291.3|1290.8|1288.6|1288.1|2400
1616679900000|2021-03-25 13:45:00|1290|1289.5|1290.2|1289.7|1291.6|1291.1|1289.1|1288.6|2243
1616680200000|2021-03-25 13:50:00|1290.1|1289.6|1287.4|1286.9|1290.1|1289.6|1286|1285.5|2079
1616680500000|2021-03-25 13:55:00|1287.3|1286.8|1289.6|1289.1|1289.9|1289.4|1286.1|1285.6|2057
1616680800000|2021-03-25 14:00:00|1289.5|1289|1290.8|1290.3|1291.4|1290.9|1288.8|1288.3|1776
1616681100000|2021-03-25 14:05:00|1291|1290.5|1292.1|1291.6|1292.6|1292.1|1289.8|1289.3|1805
1616681400000|2021-03-25 14:10:00|1292.2|1291.7|1292.4|1291.9|1293.4|1292.9|1291.9|1291.4|874
1616681700000|2021-03-25 14:15:00|1292.3|1291.8|1291.2|1290.7|1292.4|1291.9|1289.9|1289.4|1332
1616682000000|2021-03-25 14:20:00|1291.1|1290.6|1291.8|1291.3|1293.1|1292.6|1291.1|1290.6|1183
1616682300000|2021-03-25 14:25:00|1291.9|1291.4|1290|1289.5|1293.4|1292.9|1290|1289.5|1942
1616682600000|2021-03-25 14:30:00|1290.2|1289.7|1289.6|1289.1|1290.6|1290.1|1289.2|1288.7|1268
1616682900000|2021-03-25 14:35:00|1289.3|1288.8|1289.7|1289.2|1290.6|1290.1|1288.2|1287.7|1030
1616683200000|2021-03-25 14:40:00|1289.9|1289.4|1288.4|1287.9|1290|1289.5|1287.7|1287.2|903
1616683500000|2021-03-25 14:45:00|1288.5|1288|1286.4|1285.9|1289.2|1288.7|1286.3|1285.8|987
1616683800000|2021-03-25 14:50:00|1286.2|1285.7|1284.6|1284.1|1286.3|1285.8|1284.5|1284|1392
1616684100000|2021-03-25 14:55:00|1284.7|1284.2|1286.5|1286|1286.5|1286|1284.2|1283.7|1787
1616684400000|2021-03-25 15:00:00|1286.3|1285.8|1284.1|1283.6|1286.3|1285.8|1283.9|1283.4|931
1616684700000|2021-03-25 15:05:00|1284.2|1283.7|1283.8|1283.3|1285.6|1285.1|1283.7|1283.2|1080
1616685000000|2021-03-25 15:10:00|1283.7|1283.2|1285.3|1284.8|1285.6|1285.1|1283.4|1282.9|1358
1616685300000|2021-03-25 15:15:00|1285.4|1284.9|1286.4|1285.9|1286.5|1286|1285|1284.5|1013
1616685600000|2021-03-25 15:20:00|1286.5|1286|1285.7|1285.2|1286.6|1286.1|1285.5|1285|988
1616685900000|2021-03-25 15:25:00|1285.5|1285|1286|1285.5|1286.7|1286.2|1284|1283.5|1505
1616686200000|2021-03-25 15:30:00|1286.1|1285.6|1288.2|1287.7|1288.5|1288|1285.7|1285.2|1757
1616686500000|2021-03-25 15:35:00|1288.3|1287.8|1288.6|1288.1|1289.3|1288.8|1288|1287.5|2103
1616686800000|2021-03-25 15:40:00|1288.7|1288.2|1286.8|1286.3|1288.9|1288.4|1286.7|1286.2|1078
1616687100000|2021-03-25 15:45:00|1286.9|1286.4|1287.1|1286.6|1287.6|1287.1|1286|1285.5|947
1616687400000|2021-03-25 15:50:00|1287|1286.5|1287.5|1287|1288|1287.5|1286.4|1285.9|971
1616687700000|2021-03-25 15:55:00|1287.4|1286.9|1288.9|1288.4|1289.2|1288.7|1286.9|1286.4|1520
1616688000000|2021-03-25 16:00:00|1288.8|1288.3|1291.3|1290.8|1291.3|1290.8|1288.8|1288.3|2140
1616688300000|2021-03-25 16:05:00|1291.2|1290.7|1291.2|1290.7|1291.5|1291|1290.7|1290.2|1338
1616688600000|2021-03-25 16:10:00|1291.1|1290.6|1289.7|1289.2|1291.5|1291|1289.7|1289.2|1004
1616688900000|2021-03-25 16:15:00|1289.8|1289.3|1292.6|1292.1|1292.8|1292.3|1289.8|1289.3|1040
1616689200000|2021-03-25 16:20:00|1292.5|1292|1293.7|1293.2|1293.7|1293.2|1292.3|1291.8|1492
1616689500000|2021-03-25 16:25:00|1293.8|1293.3|1294.3|1293.8|1294.7|1294.2|1293.8|1293.3|1156
1616689800000|2021-03-25 16:30:00|1294.4|1293.9|1294.1|1293.6|1294.8|1294.3|1293.6|1293.1|676
1616690100000|2021-03-25 16:35:00|1294.2|1293.7|1293.4|1292.9|1294.7|1294.2|1293.2|1292.7|485
1616690400000|2021-03-25 16:40:00|1293.5|1293|1294.6|1294.1|1295.1|1294.6|1293.4|1292.9|602
1616690700000|2021-03-25 16:45:00|1294.7|1294.2|1295.4|1294.9|1295.7|1295.2|1294.6|1294.1|424
1616691000000|2021-03-25 16:50:00|1295.3|1294.8|1294.4|1293.9|1295.4|1294.9|1293.9|1293.4|579
1616691300000|2021-03-25 16:55:00|1294.3|1293.8|1292.8|1292.3|1294.5|1294|1292.8|1292.3|697
1616691600000|2021-03-25 17:00:00|1292.7|1292.2|1291.3|1290.8|1293|1292.5|1289.5|1289|1912
1616691900000|2021-03-25 17:05:00|1291.6|1291.1|1291.8|1291.3|1292.9|1292.4|1291.1|1290.6|517
1616692200000|2021-03-25 17:10:00|1292.1|1291.6|1294.4|1293.9|1294.4|1293.9|1291.7|1291.2|489
1616692500000|2021-03-25 17:15:00|1294.3|1293.8|1292.7|1292.2|1294.9|1294.4|1292.4|1291.9|1025
1616692800000|2021-03-25 17:20:00|1292.6|1292.1|1291.9|1291.4|1293.1|1292.6|1291.3|1290.8|364
1616693100000|2021-03-25 17:25:00|1291.8|1291.3|1291|1290.5|1292.3|1291.8|1290.5|1290|427
1616693400000|2021-03-25 17:30:00|1290.9|1290.4|1290.5|1290|1292.1|1291.6|1290|1289.5|195
1616693700000|2021-03-25 17:35:00|1290.2|1289.7|1291.1|1290.6|1291.4|1290.9|1289.3|1288.8|405
1616694000000|2021-03-25 17:40:00|1291.2|1290.7|1292.6|1292.1|1292.8|1292.3|1291.1|1290.6|419
1616694300000|2021-03-25 17:45:00|1292.7|1292.2|1291.7|1291.2|1293|1292.5|1290.2|1289.7|739
1616694600000|2021-03-25 17:50:00|1291.9|1291.4|1292|1291.5|1292.2|1291.7|1291.2|1290.7|329
1616694900000|2021-03-25 17:55:00|1292.2|1291.7|1290.8|1290.3|1292.5|1292|1290.8|1290.3|486
1616695200000|2021-03-25 18:00:00|1290.7|1290.2|1290.3|1289.8|1290.9|1290.4|1289.4|1288.9|380
1616695500000|2021-03-25 18:05:00|1290.2|1289.7|1290.2|1289.7|1291.4|1290.9|1289.8|1289.3|396
1616695800000|2021-03-25 18:10:00|1290.1|1289.6|1290.3|1289.8|1290.6|1290.1|1289.6|1289.1|306
1616696100000|2021-03-25 18:15:00|1290.4|1289.9|1291.5|1291|1291.9|1291.4|1290.1|1289.6|358
1616696400000|2021-03-25 18:20:00|1291.4|1290.9|1290.8|1290.3|1291.8|1291.3|1289.7|1289.2|837
1616696700000|2021-03-25 18:25:00|1290.7|1290.2|1289.2|1288.7|1291|1290.5|1288.8|1288.3|1090
1616697000000|2021-03-25 18:30:00|1289.3|1288.8|1290|1289.5|1290.2|1289.7|1289.2|1288.7|522
1616697300000|2021-03-25 18:35:00|1289.9|1289.4|1291.9|1291.4|1292.4|1291.9|1289.8|1289.3|1004
1616697600000|2021-03-25 18:40:00|1291.8|1291.3|1292.3|1291.8|1292.7|1292.2|1291.8|1291.3|500
1616697900000|2021-03-25 18:45:00|1292.4|1291.9|1292|1291.5|1293.2|1292.7|1291.8|1291.3|1133
1616698200000|2021-03-25 18:50:00|1291.9|1291.4|1293.1|1292.6|1293.5|1293|1291.5|1291|630
1616698500000|2021-03-25 18:55:00|1293|1292.5|1293|1292.5|1293.2|1292.7|1291.9|1291.4|638
1616698800000|2021-03-25 19:00:00|1293.2|1292.7|1294.2|1293.7|1294.4|1293.9|1293.2|1292.7|516
1616699100000|2021-03-25 19:05:00|1294.3|1293.8|1293.2|1292.7|1294.3|1293.8|1293.1|1292.6|510
1616699400000|2021-03-25 19:10:00|1293.3|1292.8|1293.4|1292.9|1294.5|1294|1293|1292.5|701
1616699700000|2021-03-25 19:15:00|1293.5|1293|1293.5|1293|1294.7|1294.2|1293.4|1292.9|424
1616700000000|2021-03-25 19:20:00|1293.4|1292.9|1292.5|1292|1293.9|1293.4|1292.2|1291.7|787
1616700300000|2021-03-25 19:25:00|1292.6|1292.1|1291.4|1290.9|1292.7|1292.2|1291|1290.5|1701
1616700600000|2021-03-25 19:30:00|1291.3|1290.8|1291|1290.5|1292|1291.5|1290.7|1290.2|1002
1616700900000|2021-03-25 19:35:00|1290.9|1290.4|1290.9|1290.4|1291.2|1290.7|1290|1289.5|703
1616701200000|2021-03-25 19:40:00|1291|1290.5|1292.1|1291.6|1292.2|1291.7|1290.9|1290.4|537
1616701500000|2021-03-25 19:45:00|1292.2|1291.7|1292.6|1292.1|1292.7|1292.2|1291.4|1290.9|1480
1616701800000|2021-03-25 19:50:00|1292.9|1292.4|1292.6|1292.1|1293.8|1293.3|1292.6|1292.1|1528
1616702100000|2021-03-25 19:55:00|1292.5|1292|1291.8|1291.3|1292.7|1292.2|1291.1|1290.6|6588
1616702400000|2021-03-25 20:00:00|1291.9|1290.8|1292.5|1291.5|1292.5|1291.5|1291.6|1290.6|706
1616702700000|2021-03-25 20:05:00|1292.6|1291.6|1292.2|1291.2|1292.6|1291.6|1291.6|1290.6|229
1616703000000|2021-03-25 20:10:00|1292.1|1291.1|1292.2|1291.2|1292.9|1291.9|1292.1|1291.1|171
1616703300000|2021-03-25 20:15:00|1292.5|1291.5|1292.6|1291.6|1292.7|1291.7|1292.5|1291.5|10
1616703600000|2021-03-25 20:20:00|||||||||9
1616703900000|2021-03-25 20:25:00|1292.5|1291.5|1291.9|1290.9|1292.6|1291.6|1291.8|1290.8|109
1616704200000|2021-03-25 20:30:00|1292|1291|1292.4|1291.4|1292.6|1291.6|1291.7|1290.7|77
1616704500000|2021-03-25 20:35:00|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|7
1616704800000|2021-03-25 20:40:00|1292.4|1291.4|1291.6|1290.6|1292.4|1291.4|1291.6|1290.6|6
1616705100000|2021-03-25 20:45:00|1292|1291|1292.6|1291.6|1292.6|1291.6|1291.4|1290.4|90
1616705400000|2021-03-25 20:50:00|1292.3|1291.3|1292.7|1291.7|1292.8|1291.8|1292.3|1291.3|42
1616705700000|2021-03-25 20:55:00|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|14
1616706000000|2021-03-25 21:00:00|1292.7|1291.7|1292.5|1291.5|1292.7|1291.7|1292.5|1291.5|7
1616706600000|2021-03-25 21:10:00|1292.7|1291.7|1292.7|1291.7|1292.7|1291.7|1292.7|1291.7|1
1616709300000|2021-03-25 21:55:00|||||||||1
1616709600000|2021-03-25 22:00:00|1293.2|1291.2|1291.7|1289.7|1293.4|1291.4|1291.2|1289.2|0
1616709900000|2021-03-25 22:05:00|1291.8|1289.8|1291.7|1289.7|1291.8|1289.8|1291.5|1289.5|0
1616710200000|2021-03-25 22:10:00|1291.8|1289.8|1291.7|1289.7|1291.8|1289.8|1291.5|1289.5|0
1616710500000|2021-03-25 22:15:00|1291.6|1289.6|1291.5|1289.5|1291.7|1289.7|1291.5|1289.5|0
1616710800000|2021-03-25 22:20:00|1291.6|1289.6|1291.3|1289.3|1291.6|1289.6|1291.3|1289.3|0
1616711100000|2021-03-25 22:25:00|1291.2|1289.2|1291.9|1289.9|1292.1|1290.1|1291.2|1289.2|0
1616711400000|2021-03-25 22:30:00|1291.8|1289.8|1291.8|1289.8|1291.9|1289.9|1291.3|1289.3|0
1616711700000|2021-03-25 22:35:00|1291.7|1289.7|1292.2|1290.2|1292.2|1290.2|1291.6|1289.6|0
1616712000000|2021-03-25 22:40:00|1292.3|1290.3|1292|1290|1292.4|1290.4|1291.9|1289.9|0
1616712300000|2021-03-25 22:45:00|1292.1|1290.1|1292|1290|1292.2|1290.2|1291.7|1289.7|0
1616712600000|2021-03-25 22:50:00|1292.2|1290.2|1292.2|1290.2|1292.3|1290.3|1291.9|1289.9|0
1616712900000|2021-03-25 22:55:00|1292.4|1290.4|1292.1|1290.1|1292.5|1290.5|1291.9|1289.9|0
1616713200000|2021-03-25 23:00:00|1292.2|1290.2|1292.1|1290.1|1292.3|1290.3|1292|1290|0
1616713500000|2021-03-25 23:05:00|1292|1290|1293.3|1291.3|1293.5|1291.5|1292|1290|0
1616713800000|2021-03-25 23:10:00|1293.4|1291.4|1293.4|1291.4|1293.5|1291.5|1293.1|1291.1|0
1616714100000|2021-03-25 23:15:00|1293.5|1291.5|1293.8|1291.8|1293.8|1291.8|1293.4|1291.4|0
1616714400000|2021-03-25 23:20:00|1293.7|1291.7|1293.8|1291.8|1294|1292|1293.7|1291.7|0
1616714700000|2021-03-25 23:25:00|1293.9|1291.9|1294.2|1292.2|1294.4|1292.4|1293.9|1291.9|0
1616715000000|2021-03-25 23:30:00|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1616715300000|2021-03-25 23:35:00|1294.6|1292.6|1294.3|1292.3|1294.6|1292.6|1294.3|1292.3|0
1616715600000|2021-03-25 23:40:00|1294.4|1292.4|1294.1|1292.1|1294.4|1292.4|1294.1|1292.1|0
1616715900000|2021-03-25 23:45:00|1294|1292|1293.7|1291.7|1294.1|1292.1|1293.6|1291.6|0
1616716200000|2021-03-25 23:50:00|1293.6|1291.6|1293.3|1291.3|1293.7|1291.7|1293.3|1291.3|0
1616716500000|2021-03-25 23:55:00|1293.4|1291.4|1293.3|1291.3|1293.7|1291.7|1293.2|1291.2|0
1616716800000|2021-03-26 00:00:00|1293.2|1291.2|1293.9|1292.9|1294.5|1293.5|1293.1|1291.1|14
1616717100000|2021-03-26 00:05:00|1294.4|1293.4|1295.6|1294.6|1295.6|1294.6|1294.4|1293.4|9
1616717400000|2021-03-26 00:10:00|1294.9|1293.9|1293.7|1292.7|1295.6|1294.6|1293.7|1292.7|33
1616717700000|2021-03-26 00:15:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1
1616718000000|2021-03-26 00:20:00|1292.9|1291.9|1293.1|1292.1|1293.6|1292.6|1292.9|1291.9|6
1616718300000|2021-03-26 00:25:00|1293.5|1292.5|1293.5|1292.5|1293.6|1292.6|1293.1|1292.1|7
1616718600000|2021-03-26 00:30:00|1293.3|1292.3|1293.2|1292.2|1293.7|1292.7|1293.2|1292.2|8
1616718900000|2021-03-26 00:35:00|1293.1|1292.1|1292.8|1291.8|1293.1|1292.1|1292.8|1291.8|3
1616719200000|2021-03-26 00:40:00|1291.6|1290.6|1291.2|1290.2|1291.7|1290.7|1291.2|1290.2|40
1616719500000|2021-03-26 00:45:00|1291|1290|1292|1291|1292|1291|1291|1290|38
1616719800000|2021-03-26 00:50:00|1291.6|1290.6|1291.9|1290.9|1291.9|1290.9|1291.1|1290.1|188
1616720100000|2021-03-26 00:55:00|1292|1291|1291.7|1290.7|1292.6|1291.6|1291.7|1290.7|13
1616720400000|2021-03-26 01:00:00|1291.9|1290.9|1291.8|1290.8|1292.9|1291.9|1291.3|1290.3|61
1616720700000|2021-03-26 01:05:00|1291.5|1290.5|1291.6|1290.6|1291.6|1290.6|1291.5|1290.5|2
1616721000000|2021-03-26 01:10:00|1291.5|1290.5|1292.5|1291.5|1293|1292|1291.5|1290.5|108
1616721300000|2021-03-26 01:15:00|1292.6|1291.6|1295.4|1294.4|1295.4|1294.4|1292.6|1291.6|36
1616721600000|2021-03-26 01:20:00|1294.6|1293.6|1294.3|1293.3|1294.9|1293.9|1293.8|1292.8|10
1616721900000|2021-03-26 01:25:00|1294.1|1293.1|1293.7|1292.7|1294.1|1293.1|1293.7|1292.7|2
1616722200000|2021-03-26 01:30:00|1294.1|1293.1|1298.3|1297.3|1298.3|1297.3|1294.1|1293.1|37
1616722500000|2021-03-26 01:35:00|1299.1|1298.1|1300.4|1299.4|1301.4|1300.4|1298.5|1297.5|119
1616722800000|2021-03-26 01:40:00|1300.7|1299.7|1300.3|1299.3|1300.7|1299.7|1299.1|1298.1|103
1616723100000|2021-03-26 01:45:00|1300.8|1299.8|1298|1297|1300.9|1299.9|1298|1297|45
1616723400000|2021-03-26 01:50:00|1298.1|1297.1|1298.2|1297.2|1299|1298|1298|1297|10
1616723700000|2021-03-26 01:55:00|1299|1298|1301.1|1300.1|1301.1|1300.1|1298.6|1297.6|46
1616724000000|2021-03-26 02:00:00|1301|1300|1299.6|1298.6|1301.3|1300.3|1299.6|1298.6|154
1616724300000|2021-03-26 02:05:00|1299|1298|1299.8|1298.8|1299.8|1298.8|1299|1298|29
1616724600000|2021-03-26 02:10:00|1299.6|1298.6|1300.8|1299.8|1300.8|1299.8|1299.6|1298.6|5
1616724900000|2021-03-26 02:15:00|1300.6|1299.6|1300.2|1299.2|1301.1|1300.1|1299.9|1298.9|20
1616725200000|2021-03-26 02:20:00|1300.7|1299.7|1300.2|1299.2|1300.7|1299.7|1299.6|1298.6|23
1616725500000|2021-03-26 02:25:00|1299.7|1298.7|1298.6|1297.6|1299.7|1298.7|1297.6|1296.6|45
1616725800000|2021-03-26 02:30:00|1299.2|1298.2|1300|1299|1300|1299|1298.8|1297.8|10
1616726100000|2021-03-26 02:35:00|1300.2|1299.2|1299.9|1298.9|1300.2|1299.2|1299.9|1298.9|8
1616726400000|2021-03-26 02:40:00|1300.4|1299.4|1300.5|1299.5|1300.5|1299.5|1300.1|1299.1|4
1616726700000|2021-03-26 02:45:00|1300.6|1299.6|1300.4|1299.4|1300.6|1299.6|1300.4|1299.4|7
1616727000000|2021-03-26 02:50:00|1301.3|1300.3|1301.5|1300.5|1301.7|1300.7|1301.2|1300.2|5
1616727300000|2021-03-26 02:55:00|1301.6|1300.6|1302.5|1301.5|1302.5|1301.5|1301.6|1300.6|18
1616727600000|2021-03-26 03:00:00|1303.4|1302.4|1303.9|1302.9|1303.9|1302.9|1303.3|1302.3|11
1616727900000|2021-03-26 03:05:00|1303.6|1302.6|1305.4|1304.4|1305.4|1304.4|1303.6|1302.6|14
1616728200000|2021-03-26 03:10:00|1305.5|1304.5|1305.9|1304.9|1306|1305|1305.4|1304.4|19
1616728500000|2021-03-26 03:15:00|1306.2|1305.2|1306.3|1305.3|1306.6|1305.6|1306.2|1305.2|24
1616728800000|2021-03-26 03:20:00|1306.9|1305.9|1306.8|1305.8|1307.1|1306.1|1306.8|1305.8|5
1616729100000|2021-03-26 03:25:00|1307.3|1306.3|1306.5|1305.5|1307.3|1306.3|1306.5|1305.5|4
1616729400000|2021-03-26 03:30:00|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|2
1616729700000|2021-03-26 03:35:00|1305.7|1304.7|1306.2|1305.2|1306.2|1305.2|1305.5|1304.5|21
1616730000000|2021-03-26 03:40:00|1306.1|1305.1|1306.8|1305.8|1307|1306|1306.1|1305.1|29
1616730300000|2021-03-26 03:45:00|1306.7|1305.7|1305.3|1304.3|1306.8|1305.8|1305.3|1304.3|18
1616730600000|2021-03-26 03:50:00|1305.6|1304.6|1304.4|1303.4|1305.8|1304.8|1304.4|1303.4|18
1616730900000|2021-03-26 03:55:00|1304.5|1303.5|1304.5|1303.5|1304.8|1303.8|1304.3|1303.3|6
1616731200000|2021-03-26 04:00:00|1304.6|1303.6|1304.9|1303.9|1304.9|1303.9|1304.6|1303.6|6
1616731500000|2021-03-26 04:05:00|1305.7|1304.7|1305.5|1304.5|1305.8|1304.8|1305.5|1304.5|9
1616731800000|2021-03-26 04:10:00|1305.3|1304.3|1305.2|1304.2|1305.3|1304.3|1304.7|1303.7|16
1616732100000|2021-03-26 04:15:00|1305|1304|1305.6|1304.6|1305.8|1304.8|1305|1304|7
1616732400000|2021-03-26 04:20:00|1305.7|1304.7|1305.8|1304.8|1305.9|1304.9|1305.6|1304.6|4
1616732700000|2021-03-26 04:25:00|1305.5|1304.5|1306|1305|1306|1305|1305.5|1304.5|4
1616733000000|2021-03-26 04:30:00|1305.9|1304.9|1305.9|1304.9|1306.1|1305.1|1305.9|1304.9|6
1616733300000|2021-03-26 04:35:00|1306|1305|1305.6|1304.6|1306|1305|1305.6|1304.6|7
1616733600000|2021-03-26 04:40:00|1305.7|1304.7|1306.1|1305.1|1306.2|1305.2|1305.4|1304.4|22
1616733900000|2021-03-26 04:45:00|1306|1305|1306.2|1305.2|1306.2|1305.2|1305.9|1304.9|20
1616734800000|2021-03-26 05:00:00|1307|1306|1307.2|1306.2|1307.8|1306.8|1306.8|1305.8|44
1616735100000|2021-03-26 05:05:00|1307.3|1306.3|1308.1|1307.1|1308.1|1307.1|1307.3|1306.3|4
1616735400000|2021-03-26 05:10:00|1308.4|1307.4|1308.7|1307.7|1309|1308|1308.4|1307.4|4
1616735700000|2021-03-26 05:15:00|1308.9|1307.9|1308.7|1307.7|1309.2|1308.2|1308.4|1307.4|94
1616736000000|2021-03-26 05:20:00|1308.9|1307.9|1308.9|1307.9|1308.9|1307.9|1308.9|1307.9|1
1616736300000|2021-03-26 05:25:00|1308.2|1307.2|1308.5|1307.5|1308.5|1307.5|1308|1307|9
1616736600000|2021-03-26 05:30:00|1309|1308|1309.6|1308.6|1309.6|1308.6|1309|1308|3
1616736900000|2021-03-26 05:35:00|1310.5|1309.5|1310.6|1309.6|1310.9|1309.9|1310.5|1309.5|10
1616737200000|2021-03-26 05:40:00|1310.7|1309.7|1310.3|1309.3|1311.4|1310.4|1310.3|1309.3|35
1616737500000|2021-03-26 05:45:00|1310|1309|1310.4|1309.4|1310.4|1309.4|1309.9|1308.9|25
1616737800000|2021-03-26 05:50:00|||||||||1
1616738100000|2021-03-26 05:55:00|1310.5|1309.5|1312.3|1311.3|1312.4|1311.4|1310.5|1309.5|104
1616738400000|2021-03-26 06:00:00|1312.2|1311.2|1312.5|1311.5|1313.1|1312.1|1312.2|1311.2|54
1616738700000|2021-03-26 06:05:00|1312.2|1311.2|1313.2|1312.2|1313.7|1312.7|1312.2|1311.2|8
1616739000000|2021-03-26 06:10:00|1313|1312|1313|1312|1313.6|1312.6|1312.9|1311.9|37
1616739300000|2021-03-26 06:15:00|1312.5|1311.5|1312.7|1311.7|1312.9|1311.9|1312.4|1311.4|34
1616739600000|2021-03-26 06:20:00|1313.4|1312.4|1313.4|1312.4|1314|1313|1312.8|1311.8|65
1616739900000|2021-03-26 06:25:00|1313.1|1312.1|1312.7|1311.7|1313.6|1312.6|1312.7|1311.7|33
1616740200000|2021-03-26 06:30:00|1312.3|1311.3|1310.6|1309.6|1312.9|1311.9|1310.6|1309.6|32
1616740500000|2021-03-26 06:35:00|1310.3|1309.3|1310.4|1309.4|1311.8|1310.8|1310.1|1309.1|35
1616740800000|2021-03-26 06:40:00|1310|1309|1310.3|1309.3|1311.3|1310.3|1309.8|1308.8|42
1616741100000|2021-03-26 06:45:00|1310|1309|1310.3|1309.3|1310.8|1309.8|1310|1309|28
1616741400000|2021-03-26 06:50:00|1309.7|1308.7|1309.7|1308.7|1310.4|1309.4|1309.6|1308.6|87
1616741700000|2021-03-26 06:55:00|1309.4|1308.4|1309.2|1308.2|1309.7|1308.7|1309.1|1308.1|46
1616742000000|2021-03-26 07:00:00|1309.1|1308.1|1309.7|1308.7|1310|1309|1308|1307|256
1616742300000|2021-03-26 07:05:00|1309.5|1308.5|1309.3|1308.3|1311.4|1310.4|1309.3|1308.3|100
1616742600000|2021-03-26 07:10:00|1309.4|1308.4|1310.2|1309.2|1310.6|1309.6|1309.3|1308.3|120
1616742900000|2021-03-26 07:15:00|1310.4|1309.4|1309.2|1308.2|1310.7|1309.7|1309.2|1308.2|257
1616743200000|2021-03-26 07:20:00|1309.1|1308.1|1309.9|1308.9|1311.1|1310.1|1309.1|1308.1|93
1616743500000|2021-03-26 07:25:00|1309.7|1308.7|1309.4|1308.4|1310.2|1309.2|1308.5|1307.5|88
1616743800000|2021-03-26 07:30:00|1309.2|1308.2|1310|1309|1310.5|1309.5|1309|1308|152
1616744100000|2021-03-26 07:35:00|1309.9|1308.9|1309|1308|1310.7|1309.7|1309|1308|126
1616744400000|2021-03-26 07:40:00|1308.9|1307.9|1309.3|1308.3|1310.1|1309.1|1308.8|1307.8|70
1616744700000|2021-03-26 07:45:00|1309.2|1308.2|1308.6|1307.6|1309.8|1308.8|1308.1|1307.1|112
1616745000000|2021-03-26 07:50:00|1308.5|1307.5|1309.7|1308.7|1309.7|1308.7|1308.2|1307.2|123
1616745300000|2021-03-26 07:55:00|1309.8|1308.8|1309.6|1308.6|1310.2|1309.2|1309.2|1308.2|190
1616745600000|2021-03-26 08:00:00|1309.7|1308.7|1309.2|1308.2|1310.6|1309.6|1308.8|1307.8|482
1616745900000|2021-03-26 08:05:00|1309.3|1308.3|1309.6|1308.6|1310.9|1309.9|1309.2|1308.2|469
1616746200000|2021-03-26 08:10:00|1309.7|1308.7|1309.5|1308.5|1310.4|1309.4|1309.4|1308.4|217
1616746500000|2021-03-26 08:15:00|1309.7|1308.7|1310.5|1309.5|1311.8|1310.8|1309.6|1308.6|376
1616746800000|2021-03-26 08:20:00|1310.8|1309.8|1311|1310|1311.8|1310.8|1310.7|1309.7|209
1616747100000|2021-03-26 08:25:00|1311.2|1310.2|1311.4|1310.4|1311.8|1310.8|1310.5|1309.5|274
1616747400000|2021-03-26 08:30:00|1311.2|1310.2|1310.8|1309.8|1311.6|1310.6|1310.7|1309.7|76
1616747700000|2021-03-26 08:35:00|1310.7|1309.7|1311.1|1310.1|1312|1311|1310.7|1309.7|155
1616748000000|2021-03-26 08:40:00|1311.2|1310.2|1311.9|1310.9|1312.2|1311.2|1311.2|1310.2|63
1616748300000|2021-03-26 08:45:00|1311.7|1310.7|1311.9|1310.9|1312.1|1311.1|1311.2|1310.2|41
1616748600000|2021-03-26 08:50:00|1311.7|1310.7|1310.9|1309.9|1311.7|1310.7|1310.4|1309.4|110
1616748900000|2021-03-26 08:55:00|1310.8|1309.8|1312.1|1311.1|1312.2|1311.2|1310.8|1309.8|517
1616749200000|2021-03-26 09:00:00|1311.9|1310.9|1312.5|1311.5|1312.6|1311.6|1311.4|1310.4|258
1616749500000|2021-03-26 09:05:00|1312.4|1311.4|1311.1|1310.1|1312.4|1311.4|1311.1|1310.1|81
1616749800000|2021-03-26 09:10:00|1311|1310|1310.8|1309.8|1311.2|1310.2|1310.2|1309.2|409
1616750100000|2021-03-26 09:15:00|1310.7|1309.7|1311.1|1310.1|1311.1|1310.1|1310|1309|128
1616750400000|2021-03-26 09:20:00|1311.3|1310.3|1310.4|1309.4|1311.3|1310.3|1310.4|1309.4|102
1616750700000|2021-03-26 09:25:00|1310.3|1309.3|1309.5|1308.5|1310.4|1309.4|1309.4|1308.4|488
1616751000000|2021-03-26 09:30:00|1309.4|1308.4|1310.3|1309.3|1310.3|1309.3|1309.1|1308.1|173
1616751300000|2021-03-26 09:35:00|1310.5|1309.5|1310.7|1309.7|1310.9|1309.9|1310.3|1309.3|187
1616751600000|2021-03-26 09:40:00|1310.6|1309.6|1310.3|1309.3|1310.6|1309.6|1309.9|1308.9|103
1616751900000|2021-03-26 09:45:00|1310.4|1309.4|1311|1310|1311|1310|1310.1|1309.1|171
1616752200000|2021-03-26 09:50:00|1311.2|1310.2|1311.3|1310.3|1311.5|1310.5|1310.9|1309.9|75
1616752500000|2021-03-26 09:55:00|1311.4|1310.4|1311.2|1310.2|1311.8|1310.8|1311.2|1310.2|104
1616752800000|2021-03-26 10:00:00|1311.3|1310.3|1310.8|1309.8|1311.3|1310.3|1310.7|1309.7|64
1616753100000|2021-03-26 10:05:00|1310.9|1309.9|1311.4|1310.4|1311.4|1310.4|1310.9|1309.9|49
1616753400000|2021-03-26 10:10:00|1311.8|1310.8|1311.1|1310.1|1311.9|1310.9|1310.9|1309.9|58
1616753700000|2021-03-26 10:15:00|1311|1310|1310.4|1309.4|1311|1310|1310.1|1309.1|97
1616754000000|2021-03-26 10:20:00|1310.5|1309.5|1310.4|1309.4|1310.5|1309.5|1309.5|1308.5|179
1616754300000|2021-03-26 10:25:00|1310.5|1309.5|1310.1|1309.1|1310.7|1309.7|1310.1|1309.1|54
1616754600000|2021-03-26 10:30:00|1309.4|1308.4|1309.8|1308.8|1310.2|1309.2|1309.4|1308.4|53
1616754900000|2021-03-26 10:35:00|1310|1309|1309.6|1308.6|1310.4|1309.4|1309.4|1308.4|136
1616755200000|2021-03-26 10:40:00|1309.4|1308.4|1309.2|1308.2|1309.6|1308.6|1308.7|1307.7|213
1616755500000|2021-03-26 10:45:00|1309.1|1308.1|1309.1|1308.1|1309.7|1308.7|1308.9|1307.9|364
1616755800000|2021-03-26 10:50:00|1309|1308|1309.9|1308.9|1309.9|1308.9|1309|1308|378
1616756100000|2021-03-26 10:55:00|1310|1309|1309.4|1308.4|1310|1309|1309.3|1308.3|140
1616756400000|2021-03-26 11:00:00|1309.6|1308.6|1307.7|1306.7|1309.9|1308.9|1307.6|1306.6|127
1616756700000|2021-03-26 11:05:00|1307.8|1306.8|1309.1|1308.1|1309.8|1308.8|1307.5|1306.5|717
1616757000000|2021-03-26 11:10:00|1309.2|1308.2|1309.1|1308.1|1309.8|1308.8|1308.9|1307.9|145
1616757300000|2021-03-26 11:15:00|1309|1308|1308.2|1307.2|1309|1308|1308.2|1307.2|105
1616757600000|2021-03-26 11:20:00|1308.3|1307.3|1307.3|1306.3|1308.3|1307.3|1306.9|1305.9|157
1616757900000|2021-03-26 11:25:00|1307.5|1306.5|1306.3|1305.3|1307.7|1306.7|1306.3|1305.3|199
1616758200000|2021-03-26 11:30:00|1306.2|1305.2|1306.2|1305.2|1306.8|1305.8|1306|1305|173
1616758500000|2021-03-26 11:35:00|1306.3|1305.3|1306.3|1305.3|1306.4|1305.4|1305.6|1304.6|233
1616758800000|2021-03-26 11:40:00|1306.2|1305.2|1306.5|1305.5|1306.6|1305.6|1306|1305|199
1616759100000|2021-03-26 11:45:00|1306.4|1305.4|1306|1305|1306.4|1305.4|1305.7|1304.7|137
1616759400000|2021-03-26 11:50:00|1305.9|1304.9|1305.6|1304.6|1305.9|1304.9|1305|1304|136
1616759700000|2021-03-26 11:55:00|1305.8|1304.8|1306.5|1305.5|1307|1306|1305.8|1304.8|140
1616760000000|2021-03-26 12:00:00|1306.6|1305.6|1304.4|1303.4|1306.7|1305.7|1304.2|1303.2|440
1616760300000|2021-03-26 12:05:00|1304.2|1303.2|1302.8|1301.8|1304.5|1303.5|1302.8|1301.8|618
1616760600000|2021-03-26 12:10:00|1302.7|1301.7|1302.1|1301.1|1303.2|1302.2|1301.9|1300.9|318
1616760900000|2021-03-26 12:15:00|1301.9|1300.9|1301.1|1300.1|1302.2|1301.2|1300.6|1299.6|361
1616761200000|2021-03-26 12:20:00|1301|1300|1299.1|1298.1|1301.4|1300.4|1299.1|1298.1|598
1616761500000|2021-03-26 12:25:00|1299|1298|1299.8|1298.8|1300.3|1299.3|1298.9|1297.9|312
1616761800000|2021-03-26 12:30:00|1299.7|1298.7|1301.1|1300.1|1301.2|1300.2|1299.7|1298.7|279
1616762100000|2021-03-26 12:35:00|1301.2|1300.2|1301.3|1300.3|1302.2|1301.2|1301.2|1300.2|308
1616762400000|2021-03-26 12:40:00|1301.2|1300.2|1302.3|1301.3|1302.3|1301.3|1300.9|1299.9|193
1616762700000|2021-03-26 12:45:00|1302.4|1301.4|1301.6|1300.6|1302.5|1301.5|1301.5|1300.5|381
1616763000000|2021-03-26 12:50:00|1301.7|1300.7|1301.7|1300.7|1302.1|1301.1|1301.1|1300.1|187
1616763300000|2021-03-26 12:55:00|1301.6|1300.6|1301.8|1300.8|1301.9|1300.9|1301.1|1300.1|125
1616763600000|2021-03-26 13:00:00|1301.6|1300.6|1302.4|1301.4|1303.7|1302.7|1301.6|1300.6|1056
1616763900000|2021-03-26 13:05:00|1302.3|1301.3|1302.9|1301.9|1303.1|1302.1|1302.3|1301.3|244
1616764200000|2021-03-26 13:10:00|1303|1302|1303.7|1302.7|1304.3|1303.3|1303|1302|243
1616764500000|2021-03-26 13:15:00|1303.6|1302.6|1303.8|1302.8|1304.3|1303.3|1303.5|1302.5|206
1616764800000|2021-03-26 13:20:00|1303.7|1302.7|1303.4|1302.4|1304|1303|1303.2|1302.2|371
1616765100000|2021-03-26 13:25:00|1303.3|1302.3|1303.6|1302.6|1303.8|1302.8|1303.3|1302.3|438
1616765400000|2021-03-26 13:30:00|1303.4|1302.9|1307.3|1306.8|1307.3|1306.8|1303.4|1302.9|3354
1616765700000|2021-03-26 13:35:00|1307.1|1306.6|1310.6|1310.1|1310.7|1310.2|1306.9|1306.4|1854
1616766000000|2021-03-26 13:40:00|1310.7|1310.2|1308.1|1307.6|1311.3|1310.8|1307.1|1306.6|3342
1616766300000|2021-03-26 13:45:00|1308.2|1307.7|1311.2|1310.7|1311.3|1310.8|1308.2|1307.7|1473
1616766600000|2021-03-26 13:50:00|1311.3|1310.8|1311.2|1310.7|1312.3|1311.8|1310.7|1310.2|916
1616766900000|2021-03-26 13:55:00|1311.3|1310.8|1311.1|1310.6|1312.3|1311.8|1310.9|1310.4|924
1616767200000|2021-03-26 14:00:00|1310.9|1310.4|1313.7|1313.2|1313.9|1313.4|1310.9|1310.4|1394
1616767500000|2021-03-26 14:05:00|1313.8|1313.3|1312|1311.5|1314.6|1314.1|1311.7|1311.2|1607
1616767800000|2021-03-26 14:10:00|1312.1|1311.6|1311.6|1311.1|1312.2|1311.7|1311|1310.5|1180
1616768100000|2021-03-26 14:15:00|1311.5|1311|1308.7|1308.2|1311.8|1311.3|1308.7|1308.2|1093
1616768400000|2021-03-26 14:20:00|1308.8|1308.3|1307.9|1307.4|1309.8|1309.3|1307|1306.5|1363
1616768700000|2021-03-26 14:25:00|1308|1307.5|1310.8|1310.3|1310.8|1310.3|1307.9|1307.4|1490
1616769000000|2021-03-26 14:30:00|1310.9|1310.4|1309.3|1308.8|1311|1310.5|1308.6|1308.1|1706
1616769300000|2021-03-26 14:35:00|1309.4|1308.9|1309.4|1308.9|1310.3|1309.8|1309|1308.5|855
1616769600000|2021-03-26 14:40:00|1309.5|1309|1308.5|1308|1309.7|1309.2|1308.2|1307.7|630
1616769900000|2021-03-26 14:45:00|1308.4|1307.9|1305.6|1305.1|1308.9|1308.4|1305.6|1305.1|880
1616770200000|2021-03-26 14:50:00|1305.5|1305|1304.5|1304|1306.3|1305.8|1304.3|1303.8|775
1616770500000|2021-03-26 14:55:00|1304.4|1303.9|1304.4|1303.9|1305.1|1304.6|1303.4|1302.9|761
1616770800000|2021-03-26 15:00:00|1304.3|1303.8|1304.4|1303.9|1304.6|1304.1|1302.4|1301.9|575
1616771100000|2021-03-26 15:05:00|1304.5|1304|1304.8|1304.3|1305.2|1304.7|1304.5|1304|472
1616771400000|2021-03-26 15:10:00|1305|1304.5|1303|1302.5|1305|1304.5|1302.3|1301.8|1127
1616771700000|2021-03-26 15:15:00|1303.1|1302.6|1303.5|1303|1303.9|1303.4|1302.8|1302.3|628
1616772000000|2021-03-26 15:20:00|1303.6|1303.1|1301.8|1301.3|1303.9|1303.4|1301.5|1301|1071
1616772300000|2021-03-26 15:25:00|1301.7|1301.2|1301.9|1301.4|1302.2|1301.7|1300.9|1300.4|2217
1616772600000|2021-03-26 15:30:00|1301.8|1301.3|1303.7|1303.2|1303.7|1303.2|1301|1300.5|689
1616772900000|2021-03-26 15:35:00|1303.8|1303.3|1305.2|1304.7|1305.3|1304.8|1303.8|1303.3|685
1616773200000|2021-03-26 15:40:00|1305.3|1304.8|1305|1304.5|1305.3|1304.8|1304.5|1304|568
1616773500000|2021-03-26 15:45:00|1305.1|1304.6|1305.9|1305.4|1306|1305.5|1305.1|1304.6|883
1616773800000|2021-03-26 15:50:00|1305.8|1305.3|1304.8|1304.3|1306|1305.5|1304.6|1304.1|785
1616774100000|2021-03-26 15:55:00|1304.7|1304.2|1304.7|1304.2|1305.3|1304.8|1304.1|1303.6|725
1616774400000|2021-03-26 16:00:00|1304.8|1304.3|1303.9|1303.4|1305|1304.5|1303.5|1303|550
1616774700000|2021-03-26 16:05:00|1304|1303.5|1304|1303.5|1304.5|1304|1303.4|1302.9|588
1616775000000|2021-03-26 16:10:00|1304.1|1303.6|1304.9|1304.4|1305|1304.5|1303.9|1303.4|1865
1616775300000|2021-03-26 16:15:00|1304.8|1304.3|1304.2|1303.7|1305.2|1304.7|1303.2|1302.7|1581
1616775600000|2021-03-26 16:20:00|1304.3|1303.8|1303.9|1303.4|1304.6|1304.1|1303.7|1303.2|848
1616775900000|2021-03-26 16:25:00|1304|1303.5|1304.3|1303.8|1304.9|1304.4|1304|1303.5|820
1616776200000|2021-03-26 16:30:00|1304.4|1303.9|1304.7|1304.2|1305.1|1304.6|1304|1303.5|726
1616776500000|2021-03-26 16:35:00|1304.8|1304.3|1304.7|1304.2|1305.2|1304.7|1304.1|1303.6|352
1616776800000|2021-03-26 16:40:00|1304.8|1304.3|1304.5|1304|1304.9|1304.4|1304.3|1303.8|280
1616777100000|2021-03-26 16:45:00|1304.6|1304.1|1304.2|1303.7|1304.8|1304.3|1303.6|1303.1|521
1616777400000|2021-03-26 16:50:00|1304.1|1303.6|1302.5|1302|1304.2|1303.7|1302.4|1301.9|687
1616777700000|2021-03-26 16:55:00|1302.4|1301.9|1300.4|1299.9|1302.4|1301.9|1300|1299.5|1186
1616778000000|2021-03-26 17:00:00|1300.3|1299.8|1300.8|1300.3|1301.4|1300.9|1300.3|1299.8|1194
1616778300000|2021-03-26 17:05:00|1300.9|1300.4|1301.3|1300.8|1301.6|1301.1|1300.4|1299.9|570
1616778600000|2021-03-26 17:10:00|1301.4|1300.9|1302.7|1302.2|1302.9|1302.4|1301.2|1300.7|543
1616778900000|2021-03-26 17:15:00|1302.8|1302.3|1303.3|1302.8|1303.3|1302.8|1302.5|1302|416
1616779200000|2021-03-26 17:20:00|1303.4|1302.9|1303.6|1303.1|1304.4|1303.9|1302.7|1302.2|538
1616779500000|2021-03-26 17:25:00|1303.5|1303|1303.6|1303.1|1303.8|1303.3|1302.9|1302.4|426
1616779800000|2021-03-26 17:30:00|1303.7|1303.2|1303.9|1303.4|1304.5|1304|1303.6|1303.1|584
1616780100000|2021-03-26 17:35:00|1304|1303.5|1304.3|1303.8|1304.3|1303.8|1303.3|1302.8|312
1616780400000|2021-03-26 17:40:00|1304.2|1303.7|1303.3|1302.8|1304.5|1304|1303.1|1302.6|696
1616780700000|2021-03-26 17:45:00|1303.2|1302.7|1301.5|1301|1303.6|1303.1|1301.3|1300.8|874
1616781000000|2021-03-26 17:50:00|1301.4|1300.9|1301.7|1301.2|1302.5|1302|1301|1300.5|567
1616781300000|2021-03-26 17:55:00|1301.6|1301.1|1300.9|1300.4|1301.6|1301.1|1300.5|1300|549
1616781600000|2021-03-26 18:00:00|1301|1300.5|1300|1299.5|1301|1300.5|1299.4|1298.9|889
1616781900000|2021-03-26 18:05:00|1300.1|1299.6|1297.8|1297.3|1300.2|1299.7|1297.4|1296.9|1423
1616782200000|2021-03-26 18:10:00|1297.9|1297.4|1297.3|1296.8|1298|1297.5|1296.3|1295.8|751
1616782500000|2021-03-26 18:15:00|1297.4|1296.9|1297.3|1296.8|1297.4|1296.9|1296.1|1295.6|646
1616782800000|2021-03-26 18:20:00|1297.2|1296.7|1298.6|1298.1|1298.8|1298.3|1296.9|1296.4|646
1616783100000|2021-03-26 18:25:00|1298.7|1298.2|1299.9|1299.4|1300.1|1299.6|1298.6|1298.1|1331
1616783400000|2021-03-26 18:30:00|1300|1299.5|1299.7|1299.2|1300.2|1299.7|1299|1298.5|800
1616783700000|2021-03-26 18:35:00|1299.8|1299.3|1300|1299.5|1300.3|1299.8|1299.1|1298.6|1375
1616784000000|2021-03-26 18:40:00|1300.1|1299.6|1300.8|1300.3|1300.9|1300.4|1300|1299.5|1107
1616784300000|2021-03-26 18:45:00|1300.9|1300.4|1299.4|1298.9|1301|1300.5|1299.2|1298.7|1521
1616784600000|2021-03-26 18:50:00|1299.3|1298.8|1303.3|1302.8|1303.6|1303.1|1299.2|1298.7|1393
1616784900000|2021-03-26 18:55:00|1303.4|1302.9|1304.6|1304.1|1304.6|1304.1|1302.8|1302.3|1003
1616785200000|2021-03-26 19:00:00|1304.5|1304|1305.4|1304.9|1305.6|1305.1|1304.5|1304|791
1616785500000|2021-03-26 19:05:00|1305.5|1305|1306.8|1306.3|1306.8|1306.3|1305.3|1304.8|1581
1616785800000|2021-03-26 19:10:00|1306.9|1306.4|1308.2|1307.7|1308.5|1308|1306.5|1306|1529
1616786100000|2021-03-26 19:15:00|1308.1|1307.6|1309|1308.5|1309.1|1308.6|1307.5|1307|815
1616786400000|2021-03-26 19:20:00|1308.9|1308.4|1310.5|1310|1310.6|1310.1|1308.9|1308.4|842
1616786700000|2021-03-26 19:25:00|1310.6|1310.1|1313.6|1313.1|1313.7|1313.2|1310.3|1309.8|1446
1616787000000|2021-03-26 19:30:00|1313.7|1313.2|1315|1314.5|1315.1|1314.6|1313.4|1312.9|1506
1616787300000|2021-03-26 19:35:00|1315.1|1314.6|1316.1|1315.6|1316.2|1315.7|1315|1314.5|1489
1616787600000|2021-03-26 19:40:00|1316.2|1315.7|1317.6|1317.1|1317.7|1317.2|1316.1|1315.6|1383
1616787900000|2021-03-26 19:45:00|1317.7|1317.2|1318.5|1318|1319.1|1318.6|1317.5|1317|2170
1616788200000|2021-03-26 19:50:00|1318.6|1318.1|1318.9|1318.4|1319.2|1318.7|1318|1317.5|1822
1616788500000|2021-03-26 19:55:00|1319.1|1318.6|1324.1|1323.6|1324.3|1323.8|1319.1|1318.6|6869
1616788800000|2021-03-26 20:00:00|1324|1323.1|1321.3|1320.3|1324|1323.1|1320.9|1319.9|1165
1616789100000|2021-03-26 20:05:00|1320.9|1319.9|1322.6|1321.6|1323.2|1322.2|1320.9|1319.9|257
1616789400000|2021-03-26 20:10:00|1322.8|1321.8|1323.9|1322.9|1323.9|1322.9|1322.8|1321.8|78
1616789700000|2021-03-26 20:15:00|1323.8|1322.8|1324.4|1323.4|1324.4|1323.4|1323.8|1322.8|15
1616790000000|2021-03-26 20:20:00|1323.2|1322.2|1323.2|1322.2|1323.2|1322.2|1323.2|1322.2|3
1616790300000|2021-03-26 20:25:00|1324.1|1323.1|1323.4|1322.4|1324.1|1323.1|1322.6|1321.6|54
1616790600000|2021-03-26 20:30:00|1323.6|1322.6|1322.2|1321.2|1323.6|1322.6|1320.9|1319.9|56
1616790900000|2021-03-26 20:35:00|||||||||1
1616791800000|2021-03-26 20:50:00|1321.6|1320.6|1321.2|1320.2|1321.6|1320.6|1321.2|1320.2|21
1616792100000|2021-03-26 20:55:00|1321.6|1320.6|1321.7|1319.7|1323.2|1322.2|1321.2|1319.7|26
1616968800000|2021-03-28 22:00:00|1321.2|1319.2|1318.8|1317.8|1321.4|1320.4|1318.8|1317.8|6
1616969100000|2021-03-28 22:05:00|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1
1616969400000|2021-03-28 22:10:00|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|2
1616972400000|2021-03-28 23:00:00|1317.1|1316.1|1318.6|1317.6|1318.6|1317.6|1317.1|1316.1|2
1616973600000|2021-03-28 23:20:00|1319.1|1318.1|1319.3|1318.3|1320.5|1319.5|1319.1|1318.1|12
1616973900000|2021-03-28 23:25:00|1319.2|1318.2|1318.4|1317.4|1319.2|1318.2|1318.4|1317.4|10
1616974500000|2021-03-28 23:35:00|1317.9|1316.9|1319.1|1318.1|1319.1|1318.1|1317.9|1316.9|11
1616975100000|2021-03-28 23:45:00|1320|1319|1319.3|1318.3|1320|1319|1319.3|1318.3|9
1616975400000|2021-03-28 23:50:00|1318.9|1317.9|1318.8|1317.8|1318.9|1317.9|1318.8|1317.8|8
1616976000000|2021-03-29 00:00:00|1316.8|1315.8|1314.4|1313.4|1316.8|1315.8|1314.4|1313.4|4
1616976300000|2021-03-29 00:05:00|1314.5|1313.5|1314.5|1313.5|1315.3|1314.3|1314.5|1313.5|24
1616976600000|2021-03-29 00:10:00|1314.3|1313.3|1313.9|1312.9|1314.7|1313.7|1313.7|1312.7|35
1616977200000|2021-03-29 00:20:00|1314|1313|1313.6|1312.6|1314.3|1313.3|1313.6|1312.6|9
1616977500000|2021-03-29 00:25:00|1313.1|1312.1|1312.8|1311.8|1313.1|1312.1|1312.4|1311.4|15
1616977800000|2021-03-29 00:30:00|1312.6|1311.6|1313.2|1312.2|1313.2|1312.2|1312.5|1311.5|11
1616978100000|2021-03-29 00:35:00|1313.3|1312.3|1312.9|1311.9|1313.4|1312.4|1312.9|1311.9|14
1616978400000|2021-03-29 00:40:00|1312.3|1311.3|1311.9|1310.9|1312.3|1311.3|1311.9|1310.9|2
1616978700000|2021-03-29 00:45:00|1311.7|1310.7|1312.6|1311.6|1312.6|1311.6|1311.7|1310.7|24
1616979000000|2021-03-29 00:50:00|1312.2|1311.2|1311.4|1310.4|1312.2|1311.2|1311.2|1310.2|17
1616979300000|2021-03-29 00:55:00|1311.5|1310.5|1312.2|1311.2|1312.2|1311.2|1311.5|1310.5|26
1616979600000|2021-03-29 01:00:00|1312.5|1311.5|1313.5|1312.5|1313.7|1312.7|1312.4|1311.4|26
1616979900000|2021-03-29 01:05:00|1313|1312|1312.2|1311.2|1313|1312|1312|1311|13
1616980200000|2021-03-29 01:10:00|1311.8|1310.8|1311.3|1310.3|1312.1|1311.1|1311.3|1310.3|14
1616980500000|2021-03-29 01:15:00|1310.6|1309.6|1308.1|1307.1|1310.6|1309.6|1307.7|1306.7|104
1616980800000|2021-03-29 01:20:00|1308.5|1307.5|1307.4|1306.4|1308.6|1307.6|1307.3|1306.3|60
1616981100000|2021-03-29 01:25:00|1308.5|1307.5|1308.9|1307.9|1309.8|1308.8|1308.5|1307.5|21
1616981400000|2021-03-29 01:30:00|1309.5|1308.5|1308.1|1307.1|1309.5|1308.5|1307.9|1306.9|16
1616981700000|2021-03-29 01:35:00|1307|1306|1303.6|1302.6|1307|1306|1303.6|1302.6|139
1616982000000|2021-03-29 01:40:00|1303.5|1302.5|1308.2|1307.2|1308.2|1307.2|1303|1302|56
1616982300000|2021-03-29 01:45:00|1308.5|1307.5|1310.4|1309.4|1310.4|1309.4|1308.5|1307.5|19
1616982600000|2021-03-29 01:50:00|1310.2|1309.2|1310.2|1309.2|1310.2|1309.2|1310.2|1309.2|1
1616982900000|2021-03-29 01:55:00|1310.3|1309.3|1310.1|1309.1|1311|1310|1309.7|1308.7|10
1616983200000|2021-03-29 02:00:00|1309.9|1308.9|1311.6|1310.6|1311.6|1310.6|1309|1308|9
1616983500000|2021-03-29 02:05:00|1311.3|1310.3|1313.9|1312.9|1313.9|1312.9|1311.2|1310.2|55
1616983800000|2021-03-29 02:10:00|1314|1313|1313|1312|1314.2|1313.2|1313|1312|66
1616984100000|2021-03-29 02:15:00|1312.8|1311.8|1312.2|1311.2|1312.9|1311.9|1312.2|1311.2|7
1616984400000|2021-03-29 02:20:00|1312.3|1311.3|1312|1311|1312.9|1311.9|1312|1311|24
1616984700000|2021-03-29 02:25:00|1313.2|1312.2|1313.5|1312.5|1313.8|1312.8|1313.2|1312.2|28
1616985000000|2021-03-29 02:30:00|1314|1313|1314.5|1313.5|1314.5|1313.5|1313.8|1312.8|6
1616985600000|2021-03-29 02:40:00|1313.5|1312.5|1314.6|1313.6|1314.8|1313.8|1313.5|1312.5|10
1616985900000|2021-03-29 02:45:00|1314.7|1313.7|1313.6|1312.6|1314.7|1313.7|1313.6|1312.6|11
1616986200000|2021-03-29 02:50:00|1312.8|1311.8|1312.3|1311.3|1312.8|1311.8|1312.3|1311.3|8
1616986500000|2021-03-29 02:55:00|1312.2|1311.2|1312.4|1311.4|1312.4|1311.4|1312.2|1311.2|4
1616986800000|2021-03-29 03:00:00|1313.4|1312.4|1313.3|1312.3|1313.4|1312.4|1312.6|1311.6|10
1616987100000|2021-03-29 03:05:00|1312.8|1311.8|1312.7|1311.7|1313.2|1312.2|1312.7|1311.7|10
1616987400000|2021-03-29 03:10:00|1312.8|1311.8|1310.4|1309.4|1312.9|1311.9|1310.3|1309.3|49
1616987700000|2021-03-29 03:15:00|1310.3|1309.3|1311.2|1310.2|1311.4|1310.4|1310.3|1309.3|15
1616988000000|2021-03-29 03:20:00|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1
1616988300000|2021-03-29 03:25:00|1312|1311|1312|1311|1312|1311|1312|1311|1
1616989200000|2021-03-29 03:40:00|1312.4|1311.4|1312.4|1311.4|1312.4|1311.4|1312.4|1311.4|4
1616989500000|2021-03-29 03:45:00|1312.2|1311.2|1312.2|1311.2|1312.2|1311.2|1312.2|1311.2|1
1616989800000|2021-03-29 03:50:00|1313|1312|1313|1312|1313|1312|1313|1312|1
1616990100000|2021-03-29 03:55:00|1312.8|1311.8|1313|1312|1313|1312|1312.8|1311.8|5
1616990400000|2021-03-29 04:00:00|1312.6|1311.6|1312.6|1311.6|1312.6|1311.6|1312.4|1311.4|9
1616990700000|2021-03-29 04:05:00|1312.5|1311.5|1311.4|1310.4|1312.5|1311.5|1311|1310|54
1616991000000|2021-03-29 04:10:00|1311.5|1310.5|1311.7|1310.7|1311.8|1310.8|1311.5|1310.5|7
1616991300000|2021-03-29 04:15:00|1311.6|1310.6|1311.7|1310.7|1311.9|1310.9|1311.6|1310.6|3
1616991600000|2021-03-29 04:20:00|1312|1311|1311.4|1310.4|1312|1311|1311.3|1310.3|20
1616991900000|2021-03-29 04:25:00|1311.8|1310.8|1311.2|1310.2|1311.8|1310.8|1311.2|1310.2|16
1616992200000|2021-03-29 04:30:00|1311|1310|1311.2|1310.2|1311.2|1310.2|1310.7|1309.7|19
1616992500000|2021-03-29 04:35:00|1311.9|1310.9|1312.4|1311.4|1312.4|1311.4|1311.7|1310.7|183
1616992800000|2021-03-29 04:40:00|1312|1311|1312|1311|1312.2|1311.2|1312|1311|23
1616993100000|2021-03-29 04:45:00|1311.9|1310.9|1312|1311|1312|1311|1311.6|1310.6|12
1616993400000|2021-03-29 04:50:00|1311.9|1310.9|1312.1|1311.1|1312.1|1311.1|1311.8|1310.8|13
1616993700000|2021-03-29 04:55:00|1312|1311|1311.8|1310.8|1312|1311|1311.8|1310.8|4
1616994000000|2021-03-29 05:00:00|1312.1|1311.1|1310|1309|1312.1|1311.1|1309.7|1308.7|66
1616994300000|2021-03-29 05:05:00|1309.7|1308.7|1307.5|1306.5|1309.8|1308.8|1307.5|1306.5|27
1616994600000|2021-03-29 05:10:00|1307.4|1306.4|1305|1304|1307.4|1306.4|1304.6|1303.6|62
1616994900000|2021-03-29 05:15:00|1305.3|1304.3|1304.5|1303.5|1305.4|1304.4|1304.5|1303.5|32
1616995200000|2021-03-29 05:20:00|1304.4|1303.4|1304.1|1303.1|1304.4|1303.4|1302.7|1301.7|23
1616995500000|2021-03-29 05:25:00|1304|1303|1305.1|1304.1|1305.1|1304.1|1303.9|1302.9|14
1616995800000|2021-03-29 05:30:00|1305|1304|1305.3|1304.3|1305.4|1304.4|1304.8|1303.8|16
1616996100000|2021-03-29 05:35:00|1305.1|1304.1|1303.2|1302.2|1305.1|1304.1|1303.2|1302.2|21
1616996400000|2021-03-29 05:40:00|1303.1|1302.1|1304|1303|1304|1303|1302.1|1301.1|25
1616996700000|2021-03-29 05:45:00|1303.8|1302.8|1303.7|1302.7|1303.9|1302.9|1303.2|1302.2|51
1616997000000|2021-03-29 05:50:00|1303.9|1302.9|1305.2|1304.2|1305.6|1304.6|1303.9|1302.9|107
1616997300000|2021-03-29 05:55:00|1305.6|1304.6|1305.1|1304.1|1305.9|1304.9|1304.9|1303.9|16
1616997600000|2021-03-29 06:00:00|1305.5|1304.5|1304.8|1303.8|1305.8|1304.8|1304.5|1303.5|155
1616997900000|2021-03-29 06:05:00|1304.7|1303.7|1305.3|1304.3|1305.4|1304.4|1303.6|1302.6|62
1616998200000|2021-03-29 06:10:00|1305.2|1304.2|1302.6|1301.6|1305.2|1304.2|1302.6|1301.6|69
1616998500000|2021-03-29 06:15:00|1302.7|1301.7|1304.8|1303.8|1305|1304|1302.7|1301.7|91
1616998800000|2021-03-29 06:20:00|1305|1304|1305.3|1304.3|1306.1|1305.1|1305|1304|64
1616999100000|2021-03-29 06:25:00|1305.5|1304.5|1307.4|1306.4|1307.8|1306.8|1305.5|1304.5|354
1616999400000|2021-03-29 06:30:00|1307.6|1306.6|1307.5|1306.5|1308.1|1307.1|1306.7|1305.7|87
1616999700000|2021-03-29 06:35:00|1307.4|1306.4|1306.8|1305.8|1307.4|1306.4|1306.3|1305.3|59
1617000000000|2021-03-29 06:40:00|1307|1306|1307.6|1306.6|1308|1307|1306.9|1305.9|253
1617000300000|2021-03-29 06:45:00|1307.5|1306.5|1307.4|1306.4|1307.9|1306.9|1307.4|1306.4|73
1617000600000|2021-03-29 06:50:00|1307.3|1306.3|1308.7|1307.7|1308.8|1307.8|1307.3|1306.3|217
1617000900000|2021-03-29 06:55:00|1308.6|1307.6|1306.9|1305.9|1308.6|1307.6|1306.6|1305.6|233
1617001200000|2021-03-29 07:00:00|1306.7|1305.7|1308.4|1307.4|1309.1|1308.1|1306.6|1305.6|488
1617001500000|2021-03-29 07:05:00|1308.5|1307.5|1309.5|1308.5|1309.6|1308.6|1308.4|1307.4|425
1617001800000|2021-03-29 07:10:00|1309.6|1308.6|1311|1310|1311.2|1310.2|1309.6|1308.6|724
1617002100000|2021-03-29 07:15:00|1311.2|1310.2|1309.2|1308.2|1311.3|1310.3|1309.2|1308.2|377
1617002400000|2021-03-29 07:20:00|1309.1|1308.1|1308.8|1307.8|1309.7|1308.7|1308.4|1307.4|197
1617002700000|2021-03-29 07:25:00|1308.9|1307.9|1309.4|1308.4|1309.4|1308.4|1308.2|1307.2|106
1617003000000|2021-03-29 07:30:00|1309.3|1308.3|1308.5|1307.5|1309.7|1308.7|1308.4|1307.4|219
1617003300000|2021-03-29 07:35:00|1308.6|1307.6|1309.5|1308.5|1309.6|1308.6|1308.4|1307.4|266
1617003600000|2021-03-29 07:40:00|1309.4|1308.4|1309.7|1308.7|1309.8|1308.8|1309|1308|177
1617003900000|2021-03-29 07:45:00|1309.6|1308.6|1310.4|1309.4|1310.4|1309.4|1309.1|1308.1|261
1617004200000|2021-03-29 07:50:00|1310.6|1309.6|1310.9|1309.9|1311.1|1310.1|1310|1309|283
1617004500000|2021-03-29 07:55:00|1310.8|1309.8|1309.9|1308.9|1310.8|1309.8|1309.8|1308.8|99
1617004800000|2021-03-29 08:00:00|1310|1309|1309.9|1308.9|1310.6|1309.6|1308.8|1307.8|295
1617005100000|2021-03-29 08:05:00|1309.7|1308.7|1309.4|1308.4|1310.1|1309.1|1308.9|1307.9|163
1617005400000|2021-03-29 08:10:00|1309.2|1308.2|1309|1308|1309.6|1308.6|1308.8|1307.8|470
1617005700000|2021-03-29 08:15:00|1308.9|1307.9|1307.1|1306.1|1309.4|1308.4|1307|1306|432
1617006000000|2021-03-29 08:20:00|1307.3|1306.3|1308.1|1307.1|1308.3|1307.3|1307.2|1306.2|114
1617006300000|2021-03-29 08:25:00|1308.2|1307.2|1309.5|1308.5|1309.7|1308.7|1308.1|1307.1|250
1617006600000|2021-03-29 08:30:00|1309.3|1308.3|1308.9|1307.9|1309.5|1308.5|1308.8|1307.8|125
1617006900000|2021-03-29 08:35:00|1309.2|1308.2|1308.5|1307.5|1309.2|1308.2|1307.8|1306.8|106
1617007200000|2021-03-29 08:40:00|1308.6|1307.6|1309|1308|1309.4|1308.4|1308.1|1307.1|162
1617007500000|2021-03-29 08:45:00|1308.9|1307.9|1309.5|1308.5|1309.6|1308.6|1308.6|1307.6|109
1617007800000|2021-03-29 08:50:00|1309.4|1308.4|1309.7|1308.7|1309.7|1308.7|1309.1|1308.1|85
1617008100000|2021-03-29 08:55:00|1309.6|1308.6|1309|1308|1309.6|1308.6|1308.7|1307.7|31
1617008400000|2021-03-29 09:00:00|1308.7|1307.7|1309.1|1308.1|1309.1|1308.1|1308.5|1307.5|44
1617008700000|2021-03-29 09:05:00|1309.2|1308.2|1309|1308|1309.2|1308.2|1309|1308|27
1617009000000|2021-03-29 09:10:00|1308.9|1307.9|1310|1309|1310|1309|1308.9|1307.9|169
1617009300000|2021-03-29 09:15:00|1309.9|1308.9|1309.3|1308.3|1309.9|1308.9|1309.2|1308.2|186
1617009600000|2021-03-29 09:20:00|1309.4|1308.4|1310.2|1309.2|1310.4|1309.4|1309.3|1308.3|228
1617009900000|2021-03-29 09:25:00|1310.5|1309.5|1309.9|1308.9|1310.6|1309.6|1309.8|1308.8|82
1617010200000|2021-03-29 09:30:00|1309.8|1308.8|1310.4|1309.4|1310.6|1309.6|1309.7|1308.7|150
1617010500000|2021-03-29 09:35:00|1310.3|1309.3|1310.8|1309.8|1310.8|1309.8|1309.8|1308.8|43
1617010800000|2021-03-29 09:40:00|1310.9|1309.9|1311.1|1310.1|1311.4|1310.4|1310.9|1309.9|108
1617011100000|2021-03-29 09:45:00|1311.2|1310.2|1311.3|1310.3|1311.3|1310.3|1311.1|1310.1|75
1617011400000|2021-03-29 09:50:00|1311.4|1310.4|1311.8|1310.8|1312.2|1311.2|1311.4|1310.4|226
1617011700000|2021-03-29 09:55:00|1312.1|1311.1|1311.8|1310.8|1312.6|1311.6|1311.8|1310.8|79
1617012000000|2021-03-29 10:00:00|1311.9|1310.9|1311.6|1310.6|1312|1311|1311.3|1310.3|150
1617012300000|2021-03-29 10:05:00|1311.5|1310.5|1311.7|1310.7|1312.3|1311.3|1311.5|1310.5|77
1617012600000|2021-03-29 10:10:00|1311.8|1310.8|1312.5|1311.5|1312.5|1311.5|1311.6|1310.6|127
1617012900000|2021-03-29 10:15:00|1312.4|1311.4|1312.6|1311.6|1313|1312|1312.3|1311.3|77
1617013200000|2021-03-29 10:20:00|1312.8|1311.8|1313|1312|1313|1312|1312.5|1311.5|143
1617013500000|2021-03-29 10:25:00|1313.1|1312.1|1313.7|1312.7|1313.8|1312.8|1313|1312|695
1617013800000|2021-03-29 10:30:00|1313.6|1312.6|1313.8|1312.8|1313.8|1312.8|1313.2|1312.2|161
1617014100000|2021-03-29 10:35:00|1313.7|1312.7|1314|1313|1314.2|1313.2|1313.7|1312.7|377
1617014400000|2021-03-29 10:40:00|1313.9|1312.9|1314.3|1313.3|1314.3|1313.3|1313.9|1312.9|365
1617014700000|2021-03-29 10:45:00|1314.5|1313.5|1314.5|1313.5|1314.6|1313.6|1314.1|1313.1|62
1617015000000|2021-03-29 10:50:00|1314.4|1313.4|1314.6|1313.6|1314.8|1313.8|1314.3|1313.3|51
1617015300000|2021-03-29 10:55:00|1314.8|1313.8|1314|1313|1314.8|1313.8|1314|1313|45
1617015600000|2021-03-29 11:00:00|1314.2|1313.2|1315.2|1314.2|1315.4|1314.4|1314|1313|41
1617015900000|2021-03-29 11:05:00|1315.3|1314.3|1315.3|1314.3|1315.3|1314.3|1315|1314|20
1617016200000|2021-03-29 11:10:00|1315.4|1314.4|1315.2|1314.2|1315.7|1314.7|1315.2|1314.2|89
1617016500000|2021-03-29 11:15:00|1315.5|1314.5|1315.2|1314.2|1315.5|1314.5|1315|1314|48
1617016800000|2021-03-29 11:20:00|1315|1314|1315.4|1314.4|1315.4|1314.4|1314.9|1313.9|48
1617017100000|2021-03-29 11:25:00|1315.3|1314.3|1315.2|1314.2|1315.7|1314.7|1315.1|1314.1|114
1617017400000|2021-03-29 11:30:00|1315|1314|1315.6|1314.6|1315.7|1314.7|1315|1314|94
1617017700000|2021-03-29 11:35:00|1315.7|1314.7|1314.3|1313.3|1315.8|1314.8|1314.2|1313.2|89
1617018000000|2021-03-29 11:40:00|1314.6|1313.6|1315|1314|1315|1314|1314.5|1313.5|52
1617018300000|2021-03-29 11:45:00|1315.1|1314.1|1314.7|1313.7|1315.1|1314.1|1313.9|1312.9|86
1617018600000|2021-03-29 11:50:00|1314.6|1313.6|1314.9|1313.9|1314.9|1313.9|1314.4|1313.4|61
1617018900000|2021-03-29 11:55:00|1314.8|1313.8|1314.1|1313.1|1314.9|1313.9|1313.8|1312.8|94
1617019200000|2021-03-29 12:00:00|1314|1313|1313.9|1312.9|1314.5|1313.5|1313.8|1312.8|198
1617019500000|2021-03-29 12:05:00|1314|1313|1313.8|1312.8|1314.3|1313.3|1313.3|1312.3|242
1617019800000|2021-03-29 12:10:00|1313.6|1312.6|1314.7|1313.7|1314.8|1313.8|1313.4|1312.4|246
1617020100000|2021-03-29 12:15:00|1314.6|1313.6|1313.8|1312.8|1314.6|1313.6|1313.8|1312.8|79
1617020400000|2021-03-29 12:20:00|1314|1313|1314.7|1313.7|1314.7|1313.7|1314|1313|129
1617020700000|2021-03-29 12:25:00|1314.8|1313.8|1313.9|1312.9|1314.8|1313.8|1313.6|1312.6|250
1617021000000|2021-03-29 12:30:00|1313.7|1312.7|1313.3|1312.3|1313.7|1312.7|1313|1312|108
1617021300000|2021-03-29 12:35:00|1313.4|1312.4|1312.5|1311.5|1313.6|1312.6|1312.3|1311.3|124
1617021600000|2021-03-29 12:40:00|1312.3|1311.3|1312|1311|1312.9|1311.9|1312|1311|210
1617021900000|2021-03-29 12:45:00|1312.1|1311.1|1312.1|1311.1|1312.8|1311.8|1311.8|1310.8|195
1617022200000|2021-03-29 12:50:00|1312.2|1311.2|1312.4|1311.4|1312.8|1311.8|1312.1|1311.1|165
1617022500000|2021-03-29 12:55:00|1312.5|1311.5|1312.9|1311.9|1312.9|1311.9|1312.3|1311.3|44
1617022800000|2021-03-29 13:00:00|1313|1312|1313|1312|1313.2|1312.2|1312.6|1311.6|117
1617023100000|2021-03-29 13:05:00|1313.1|1312.1|1312.7|1311.7|1313.1|1312.1|1311.7|1310.7|334
1617023400000|2021-03-29 13:10:00|1312.9|1311.9|1312.6|1311.6|1312.9|1311.9|1312|1311|295
1617023700000|2021-03-29 13:15:00|1312.7|1311.7|1313.6|1312.6|1313.6|1312.6|1312.1|1311.1|276
1617024000000|2021-03-29 13:20:00|1313.7|1312.7|1313.4|1312.4|1314|1313|1313.1|1312.1|395
1617024300000|2021-03-29 13:25:00|1313.5|1312.5|1314.2|1313.2|1314.2|1313.2|1313.4|1312.4|312
1617024600000|2021-03-29 13:30:00|1314|1313.5|1317.5|1317|1317.6|1317.1|1313.7|1313.2|5854
1617024900000|2021-03-29 13:35:00|1317.6|1317.1|1317|1316.5|1318|1317.5|1315.9|1315.4|2144
1617025200000|2021-03-29 13:40:00|1316.9|1316.4|1315.3|1314.8|1316.9|1316.4|1314.5|1314|1937
1617025500000|2021-03-29 13:45:00|1315.2|1314.7|1314.9|1314.4|1317|1316.5|1314.5|1314|1603
1617025800000|2021-03-29 13:50:00|1314.8|1314.3|1314|1313.5|1315.4|1314.9|1313.7|1313.2|1401
1617026100000|2021-03-29 13:55:00|1313.9|1313.4|1313.6|1313.1|1314.9|1314.4|1312.9|1312.4|1809
1617026400000|2021-03-29 14:00:00|1313.7|1313.2|1314.2|1313.7|1314.2|1313.7|1311|1310.5|1998
1617026700000|2021-03-29 14:05:00|1314.1|1313.6|1312.8|1312.3|1314.1|1313.6|1311.9|1311.4|1305
1617027000000|2021-03-29 14:10:00|1312.7|1312.2|1313.1|1312.6|1314.1|1313.6|1311.8|1311.3|1522
1617027300000|2021-03-29 14:15:00|1313|1312.5|1313.4|1312.9|1313.6|1313.1|1311.5|1311|1151
1617027600000|2021-03-29 14:20:00|1313.3|1312.8|1312.4|1311.9|1313.9|1313.4|1311.6|1311.1|1422
1617027900000|2021-03-29 14:25:00|1312.7|1312.2|1311.7|1311.2|1313.5|1313|1311.7|1311.2|818
1617028200000|2021-03-29 14:30:00|1311.8|1311.3|1311.6|1311.1|1313.1|1312.6|1311.5|1311|1330
1617028500000|2021-03-29 14:35:00|1311.7|1311.2|1313.9|1313.4|1315.1|1314.6|1311.7|1311.2|1476
1617028800000|2021-03-29 14:40:00|1314|1313.5|1315.1|1314.6|1315.4|1314.9|1313.4|1312.9|791
1617029100000|2021-03-29 14:45:00|1315|1314.5|1313.4|1312.9|1315.1|1314.6|1313.3|1312.8|392
1617029400000|2021-03-29 14:50:00|1313.3|1312.8|1311.1|1310.6|1313.9|1313.4|1311.1|1310.6|861
1617029700000|2021-03-29 14:55:00|1311|1310.5|1311.2|1310.7|1312.5|1312|1310.5|1310|1120
1617030000000|2021-03-29 15:00:00|1311.1|1310.6|1310.6|1310.1|1311.1|1310.6|1309.6|1309.1|814
1617030300000|2021-03-29 15:05:00|1310.5|1310|1310.8|1310.3|1311.4|1310.9|1309.6|1309.1|468
1617030600000|2021-03-29 15:10:00|1310.9|1310.4|1310.7|1310.2|1311.5|1311|1309.7|1309.2|743
1617030900000|2021-03-29 15:15:00|1310.6|1310.1|1311|1310.5|1311.6|1311.1|1310|1309.5|1275
1617031200000|2021-03-29 15:20:00|1311.1|1310.6|1311.5|1311|1311.8|1311.3|1310.4|1309.9|785
1617031500000|2021-03-29 15:25:00|1311.7|1311.2|1313.4|1312.9|1313.6|1313.1|1311.7|1311.2|1769
1617031800000|2021-03-29 15:30:00|1313.3|1312.8|1313.3|1312.8|1313.7|1313.2|1312.4|1311.9|1183
1617032100000|2021-03-29 15:35:00|1313.2|1312.7|1313.2|1312.7|1314.1|1313.6|1312.7|1312.2|416
1617032400000|2021-03-29 15:40:00|1313.3|1312.8|1313.8|1313.3|1314.3|1313.8|1313.2|1312.7|702
1617032700000|2021-03-29 15:45:00|1313.7|1313.2|1313.6|1313.1|1314.3|1313.8|1312.9|1312.4|326
1617033000000|2021-03-29 15:50:00|1313.7|1313.2|1316|1315.5|1316.3|1315.8|1313.3|1312.8|1119
1617033300000|2021-03-29 15:55:00|1316.1|1315.6|1314.9|1314.4|1316.3|1315.8|1314.8|1314.3|508
1617033600000|2021-03-29 16:00:00|1315|1314.5|1315.1|1314.6|1315.6|1315.1|1314.7|1314.2|378
1617033900000|2021-03-29 16:05:00|1315|1314.5|1313.5|1313|1315.2|1314.7|1312.8|1312.3|341
1617034200000|2021-03-29 16:10:00|1313.6|1313.1|1313.7|1313.2|1314.1|1313.6|1312.9|1312.4|703
1617034500000|2021-03-29 16:15:00|1313.6|1313.1|1313.9|1313.4|1314.5|1314|1313.5|1313|323
1617034800000|2021-03-29 16:20:00|1313.8|1313.3|1313.7|1313.2|1314.2|1313.7|1313.3|1312.8|272
1617035100000|2021-03-29 16:25:00|1313.6|1313.1|1315.1|1314.6|1315.3|1314.8|1313.3|1312.8|351
1617035400000|2021-03-29 16:30:00|1315.3|1314.8|1316.4|1315.9|1316.5|1316|1315|1314.5|242
1617035700000|2021-03-29 16:35:00|1316.6|1316.1|1317.2|1316.7|1317.6|1317.1|1316.3|1315.8|463
1617036000000|2021-03-29 16:40:00|1317|1316.5|1318|1317.5|1318.4|1317.9|1316.9|1316.4|325
1617036300000|2021-03-29 16:45:00|1318.1|1317.6|1318|1317.5|1318.3|1317.8|1317.7|1317.2|250
1617036600000|2021-03-29 16:50:00|1318.1|1317.6|1319.6|1319.1|1319.7|1319.2|1317.7|1317.2|304
1617036900000|2021-03-29 16:55:00|1319.7|1319.2|1320.3|1319.8|1320.3|1319.8|1319.4|1318.9|367
1617037200000|2021-03-29 17:00:00|1320.4|1319.9|1321.3|1320.8|1321.6|1321.1|1319.5|1319|408
1617037500000|2021-03-29 17:05:00|1321.4|1320.9|1320|1319.5|1321.6|1321.1|1320|1319.5|518
1617037800000|2021-03-29 17:10:00|1320.1|1319.6|1319.7|1319.2|1320.5|1320|1319.6|1319.1|397
1617038100000|2021-03-29 17:15:00|1319.8|1319.3|1319.3|1318.8|1320|1319.5|1318.8|1318.3|539
1617038400000|2021-03-29 17:20:00|1319.4|1318.9|1319.4|1318.9|1319.5|1319|1318.8|1318.3|274
1617038700000|2021-03-29 17:25:00|1319.3|1318.8|1318.3|1317.8|1319.4|1318.9|1318.2|1317.7|300
1617039000000|2021-03-29 17:30:00|1318.4|1317.9|1320|1319.5|1320|1319.5|1318|1317.5|352
1617039300000|2021-03-29 17:35:00|1319.9|1319.4|1318.7|1318.2|1319.9|1319.4|1318.4|1317.9|204
1617039600000|2021-03-29 17:40:00|1318.6|1318.1|1318.1|1317.6|1318.8|1318.3|1318.1|1317.6|172
1617039900000|2021-03-29 17:45:00|1318|1317.5|1318.5|1318|1319.3|1318.8|1317.8|1317.3|291
1617040200000|2021-03-29 17:50:00|1318.6|1318.1|1318.3|1317.8|1319.1|1318.6|1318.2|1317.7|482
1617040500000|2021-03-29 17:55:00|1318.2|1317.7|1317.6|1317.1|1318.6|1318.1|1317.3|1316.8|423
1617040800000|2021-03-29 18:00:00|1317.7|1317.2|1317.1|1316.6|1317.9|1317.4|1316.7|1316.2|435
1617041100000|2021-03-29 18:05:00|1317.3|1316.8|1317.1|1316.6|1317.5|1317|1316.6|1316.1|486
1617041400000|2021-03-29 18:10:00|1317|1316.5|1317.1|1316.6|1317.2|1316.7|1315.6|1315.1|551
1617041700000|2021-03-29 18:15:00|1316.8|1316.3|1314.4|1313.9|1316.9|1316.4|1314.2|1313.7|1012
1617042000000|2021-03-29 18:20:00|1314.5|1314|1315.2|1314.7|1315.5|1315|1313.9|1313.4|749
1617042300000|2021-03-29 18:25:00|1315|1314.5|1314.6|1314.1|1315.2|1314.7|1314.2|1313.7|310
1617042600000|2021-03-29 18:30:00|1314.5|1314|1313.4|1312.9|1314.5|1314|1312.8|1312.3|497
1617042900000|2021-03-29 18:35:00|1313.3|1312.8|1312.5|1312|1313.4|1312.9|1312.3|1311.8|368
1617043200000|2021-03-29 18:40:00|1312.6|1312.1|1312.7|1312.2|1313.5|1313|1312.3|1311.8|356
1617043500000|2021-03-29 18:45:00|1312.6|1312.1|1313.4|1312.9|1314.7|1314.2|1312.6|1312.1|698
1617043800000|2021-03-29 18:50:00|1313.6|1313.1|1312.3|1311.8|1313.6|1313.1|1312.3|1311.8|1024
1617044100000|2021-03-29 18:55:00|1312.2|1311.7|1311.8|1311.3|1312.6|1312.1|1310.7|1310.2|651
1617044400000|2021-03-29 19:00:00|1311.9|1311.4|1313.6|1313.1|1314|1313.5|1311.9|1311.4|856
1617044700000|2021-03-29 19:05:00|1313.5|1313|1313.5|1313|1313.9|1313.4|1312.9|1312.4|502
1617045000000|2021-03-29 19:10:00|1313.3|1312.8|1314|1313.5|1314.8|1314.3|1312.8|1312.3|926
1617045300000|2021-03-29 19:15:00|1313.9|1313.4|1313.8|1313.3|1314.9|1314.4|1313.8|1313.3|1044
1617045600000|2021-03-29 19:20:00|1314|1313.5|1314.5|1314|1314.5|1314|1313.1|1312.6|652
1617045900000|2021-03-29 19:25:00|1314.6|1314.1|1314.9|1314.4|1315.2|1314.7|1314.6|1314.1|483
1617046200000|2021-03-29 19:30:00|1315|1314.5|1315.4|1314.9|1316.1|1315.6|1314.9|1314.4|726
1617046500000|2021-03-29 19:35:00|1315.5|1315|1316.2|1315.7|1316.5|1316|1315.5|1315|646
1617046800000|2021-03-29 19:40:00|1316.1|1315.6|1314.5|1314|1316.5|1316|1314.4|1313.9|703
1617047100000|2021-03-29 19:45:00|1314.6|1314.1|1315.1|1314.6|1315.9|1315.4|1314.5|1314|1093
1617047400000|2021-03-29 19:50:00|1314.9|1314.4|1315.1|1314.6|1315.6|1315.1|1314.5|1314|2388
1617047700000|2021-03-29 19:55:00|1315.2|1314.7|1317.1|1316.6|1317.1|1316.6|1314.8|1314.3|10407
1617048000000|2021-03-29 20:00:00|1316.8|1315.8|1316.7|1315.7|1317.2|1316.2|1316.2|1315.2|1084
1617048300000|2021-03-29 20:05:00|1316.9|1315.9|1316.6|1315.6|1317.1|1316.1|1316.4|1315.4|79
1617048600000|2021-03-29 20:10:00|1316.8|1315.8|1315.9|1314.9|1316.9|1315.9|1315.9|1314.9|93
1617048900000|2021-03-29 20:15:00|1316.2|1315.2|1316.4|1315.4|1316.4|1315.4|1316|1315|31
1617049200000|2021-03-29 20:20:00|1315.8|1314.8|1315.8|1314.8|1315.8|1314.8|1315.8|1314.8|64
1617049500000|2021-03-29 20:25:00|1316.3|1315.3|1317|1316|1317|1316|1316.3|1315.3|78
1617049800000|2021-03-29 20:30:00|1316.8|1315.8|1316.6|1315.6|1316.9|1315.9|1316.6|1315.6|14
1617050100000|2021-03-29 20:35:00|1317.2|1316.2|1317|1316|1317.3|1316.3|1317|1316|4
1617051300000|2021-03-29 20:55:00|1316.2|1315.2|1315.4|1314.4|1316.2|1315.2|1315|1314|222
1617051600000|2021-03-29 21:00:00|1315.3|1314.3|1315.5|1314.5|1315.5|1314.5|1315.3|1314.3|4
1617052200000|2021-03-29 21:10:00|1314.9|1313.9|1314.9|1313.9|1314.9|1313.9|1314.9|1313.9|2
1617055200000|2021-03-29 22:00:00|1315.4|1313.4|1316.2|1314.2|1316.2|1314.2|1315.2|1313.2|0
1617055500000|2021-03-29 22:05:00|1316.1|1314.1|1316.2|1314.2|1316.2|1314.2|1315.7|1313.7|0
1617055800000|2021-03-29 22:10:00|1316.3|1314.3|1316.5|1314.5|1316.5|1314.5|1316.2|1314.2|0
1617056100000|2021-03-29 22:15:00|1316.6|1314.6|1316.6|1314.6|1316.6|1314.6|1316.4|1314.4|0
1617056400000|2021-03-29 22:20:00|1316.5|1314.5|1316.6|1314.6|1316.6|1314.6|1316.3|1314.3|0
1617056700000|2021-03-29 22:25:00|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|1316.2|1314.2|0
1617057000000|2021-03-29 22:30:00|1316.6|1314.6|1316.2|1314.2|1316.6|1314.6|1316.2|1314.2|0
1617057300000|2021-03-29 22:35:00|1316.3|1314.3|1316.1|1314.1|1316.3|1314.3|1315.8|1313.8|0
1617057600000|2021-03-29 22:40:00|1316.2|1314.2|1315.8|1313.8|1316.2|1314.2|1315.7|1313.7|0
1617057900000|2021-03-29 22:45:00|1315.7|1313.7|1316|1314|1316|1314|1315.7|1313.7|0
1617058200000|2021-03-29 22:50:00|1315.9|1313.9|1316|1314|1316.2|1314.2|1315.9|1313.9|0
1617058500000|2021-03-29 22:55:00|1315.9|1313.9|1315.6|1313.6|1315.9|1313.9|1315.5|1313.5|0
1617058800000|2021-03-29 23:00:00|1315.7|1313.7|1315.6|1313.6|1315.8|1313.8|1315.4|1313.4|0
1617059100000|2021-03-29 23:05:00|1315.5|1313.5|1315.2|1313.2|1315.6|1313.6|1315.2|1313.2|0
1617059400000|2021-03-29 23:10:00|1315.1|1313.1|1315.2|1313.2|1315.3|1313.3|1315|1313|0
1617059700000|2021-03-29 23:15:00|1315.3|1313.3|1315.7|1313.7|1315.7|1313.7|1315.2|1313.2|0
1617060000000|2021-03-29 23:20:00|1315.6|1313.6|1315|1313|1315.7|1313.7|1314.7|1312.7|0
1617060300000|2021-03-29 23:25:00|1315.1|1313.1|1315.3|1313.3|1315.5|1313.5|1315.1|1313.1|0
1617060600000|2021-03-29 23:30:00|1315.2|1313.2|1315.3|1313.3|1315.4|1313.4|1314.9|1312.9|0
1617060900000|2021-03-29 23:35:00|1315.2|1313.2|1315.2|1313.2|1315.3|1313.3|1315|1313|0
1617061200000|2021-03-29 23:40:00|1315.3|1313.3|1315.3|1313.3|1315.3|1313.3|1315.1|1313.1|0
1617061500000|2021-03-29 23:45:00|1315.2|1313.2|1315.8|1313.8|1315.8|1313.8|1315.2|1313.2|0
1617061800000|2021-03-29 23:50:00|1315.7|1313.7|1315.9|1313.9|1316.2|1314.2|1315.6|1313.6|0
1617062100000|2021-03-29 23:55:00|1315.8|1313.8|1315.9|1313.9|1316.2|1314.2|1315.7|1313.7|0
1617062400000|2021-03-30 00:00:00|1318.3|1317.3|1314.8|1313.8|1318.3|1317.3|1314.8|1313.8|1
1617062700000|2021-03-30 00:05:00|1315.1|1314.1|1312.8|1311.8|1316.5|1315.5|1312.8|1311.8|24
1617063000000|2021-03-30 00:10:00|1313.6|1312.6|1313.3|1312.3|1314.3|1313.3|1313.3|1312.3|26
1617063300000|2021-03-30 00:15:00|1312.8|1311.8|1314.8|1313.8|1314.8|1313.8|1312.8|1311.8|105
1617063600000|2021-03-30 00:20:00|1315.3|1314.3|1316.3|1315.3|1316.4|1315.4|1315.3|1314.3|22
1617063900000|2021-03-30 00:25:00|1316|1315|1315.8|1314.8|1316|1315|1315.8|1314.8|4
1617064200000|2021-03-30 00:30:00|1314.8|1313.8|1314.7|1313.7|1314.9|1313.9|1314.5|1313.5|9
1617064500000|2021-03-30 00:35:00|1315.5|1314.5|1315.6|1314.6|1316|1315|1315.5|1314.5|11
1617064800000|2021-03-30 00:40:00|1315.7|1314.7|1315.4|1314.4|1315.7|1314.7|1315.4|1314.4|3
1617065100000|2021-03-30 00:45:00|1315.6|1314.6|1314.9|1313.9|1316|1315|1314.6|1313.6|51
1617065400000|2021-03-30 00:50:00|1315|1314|1315.5|1314.5|1315.5|1314.5|1315|1314|4
1617066000000|2021-03-30 01:00:00|1315.4|1314.4|1315|1314|1316|1315|1315|1314|17
1617066300000|2021-03-30 01:05:00|1315.1|1314.1|1314.5|1313.5|1315.1|1314.1|1314.5|1313.5|3
1617066600000|2021-03-30 01:10:00|1314|1313|1314|1313|1314|1313|1314|1313|1
1617066900000|2021-03-30 01:15:00|1313.6|1312.6|1316.4|1315.4|1316.6|1315.6|1313.3|1312.3|50
1617067200000|2021-03-30 01:20:00|1315.8|1314.8|1314.8|1313.8|1315.9|1314.9|1314.8|1313.8|5
1617067500000|2021-03-30 01:25:00|1314.6|1313.6|1314.6|1313.6|1314.6|1313.6|1314.4|1313.4|5
1617067800000|2021-03-30 01:30:00|1314.9|1313.9|1312.6|1311.6|1314.9|1313.9|1312.3|1311.3|21
1617068100000|2021-03-30 01:35:00|1314.5|1313.5|1315.8|1314.8|1315.8|1314.8|1314.5|1313.5|7
1617068400000|2021-03-30 01:40:00|1313|1312|1314.3|1313.3|1314.3|1313.3|1312.4|1311.4|11
1617068700000|2021-03-30 01:45:00|1314.4|1313.4|1313.6|1312.6|1314.4|1313.4|1313.6|1312.6|3
1617069000000|2021-03-30 01:50:00|1314.3|1313.3|1313.4|1312.4|1314.3|1313.3|1313.4|1312.4|5
1617069300000|2021-03-30 01:55:00|1314.2|1313.2|1314.4|1313.4|1314.7|1313.7|1314.2|1313.2|22
1617069600000|2021-03-30 02:00:00|1314.2|1313.2|1314.1|1313.1|1314.2|1313.2|1313.8|1312.8|20
1617069900000|2021-03-30 02:05:00|1316|1315|1315.2|1314.2|1316|1315|1314.2|1313.2|14
1617070200000|2021-03-30 02:10:00|1314.1|1313.1|1316.4|1315.4|1316.4|1315.4|1314.1|1313.1|19
1617070500000|2021-03-30 02:15:00|1316|1315|1316.8|1315.8|1316.8|1315.8|1316|1315|72
1617070800000|2021-03-30 02:20:00|1318.1|1317.1|1318.5|1317.5|1318.5|1317.5|1317.5|1316.5|22
1617071100000|2021-03-30 02:25:00|1318.3|1317.3|1318.7|1317.7|1318.7|1317.7|1318.3|1317.3|18
1617071400000|2021-03-30 02:30:00|1319.9|1318.9|1319.6|1318.6|1320|1319|1319.4|1318.4|24
1617071700000|2021-03-30 02:35:00|1319.2|1318.2|1319.2|1318.2|1319.2|1318.2|1319.2|1318.2|2
1617072000000|2021-03-30 02:40:00|1319.7|1318.7|1319.9|1318.9|1320.3|1319.3|1319.4|1318.4|49
1617072300000|2021-03-30 02:45:00|1320.1|1319.1|1319.5|1318.5|1320.1|1319.1|1319.2|1318.2|20
1617072600000|2021-03-30 02:50:00|1318.9|1317.9|1317.9|1316.9|1318.9|1317.9|1317.9|1316.9|83
1617072900000|2021-03-30 02:55:00|1318.1|1317.1|1316.7|1315.7|1318.2|1317.2|1316.7|1315.7|6
1617073200000|2021-03-30 03:00:00|1316.5|1315.5|1316.5|1315.5|1316.5|1315.5|1316.5|1315.5|1
1617073500000|2021-03-30 03:05:00|1317.4|1316.4|1318.4|1317.4|1319|1318|1317.4|1316.4|7
1617073800000|2021-03-30 03:10:00|1319|1318|1319|1318|1319|1318|1319|1318|1
1617074100000|2021-03-30 03:15:00|1320.1|1319.1|1319.9|1318.9|1320.4|1319.4|1319.8|1318.8|21
1617074400000|2021-03-30 03:20:00|1320.3|1319.3|1320.2|1319.2|1320.6|1319.6|1319.6|1318.6|16
1617074700000|2021-03-30 03:25:00|1318.9|1317.9|1319.4|1318.4|1319.4|1318.4|1318.9|1317.9|3
1617075300000|2021-03-30 03:35:00|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|1320.1|1319.1|6
1617075600000|2021-03-30 03:40:00|1320|1319|1320.3|1319.3|1320.3|1319.3|1320|1319|5
1617075900000|2021-03-30 03:45:00|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|2
1617076200000|2021-03-30 03:50:00|1320|1319|1320.3|1319.3|1320.3|1319.3|1319.9|1318.9|7
1617076800000|2021-03-30 04:00:00|1320.5|1319.5|1320.4|1319.4|1320.5|1319.5|1320.4|1319.4|4
1617077100000|2021-03-30 04:05:00|1320.3|1319.3|1320.4|1319.4|1320.6|1319.6|1319.9|1318.9|15
1617077400000|2021-03-30 04:10:00|1320|1319|1319.8|1318.8|1320|1319|1319.8|1318.8|2
1617077700000|2021-03-30 04:15:00|1319.9|1318.9|1320.4|1319.4|1320.6|1319.6|1319.9|1318.9|14
1617078000000|2021-03-30 04:20:00|1320.9|1319.9|1321.5|1320.5|1321.5|1320.5|1320.9|1319.9|7
1617078300000|2021-03-30 04:25:00|1321.3|1320.3|1320.9|1319.9|1321.3|1320.3|1320.9|1319.9|7
1617078600000|2021-03-30 04:30:00|1320.3|1319.3|1320.8|1319.8|1320.8|1319.8|1320.1|1319.1|7
1617078900000|2021-03-30 04:35:00|1320.7|1319.7|1321|1320|1321|1320|1320.7|1319.7|10
1617079200000|2021-03-30 04:40:00|1321.3|1320.3|1321.6|1320.6|1321.6|1320.6|1321.3|1320.3|4
1617079500000|2021-03-30 04:45:00|1321.7|1320.7|1321.7|1320.7|1321.7|1320.7|1321.6|1320.6|4
1617079800000|2021-03-30 04:50:00|1321.8|1320.8|1321.6|1320.6|1321.8|1320.8|1321.5|1320.5|11
1617080100000|2021-03-30 04:55:00|1321.1|1320.1|1321.5|1320.5|1321.6|1320.6|1321.1|1320.1|38
1617080400000|2021-03-30 05:00:00|1320.8|1319.8|1320.4|1319.4|1320.8|1319.8|1319.9|1318.9|10
1617080700000|2021-03-30 05:05:00|1320.8|1319.8|1321.4|1320.4|1321.4|1320.4|1320.5|1319.5|22
1617081000000|2021-03-30 05:10:00|1321.1|1320.1|1320.6|1319.6|1321.3|1320.3|1320.6|1319.6|24
1617081300000|2021-03-30 05:15:00|1319.9|1318.9|1320.9|1319.9|1320.9|1319.9|1319.9|1318.9|9
1617081600000|2021-03-30 05:20:00|1320.8|1319.8|1320.8|1319.8|1320.8|1319.8|1320.8|1319.8|3
1617081900000|2021-03-30 05:25:00|1320.5|1319.5|1319.9|1318.9|1320.8|1319.8|1319.9|1318.9|9
1617082500000|2021-03-30 05:35:00|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|1
1617082800000|2021-03-30 05:40:00|1320.1|1319.1|1320.1|1319.1|1320.1|1319.1|1320.1|1319.1|1
1617083100000|2021-03-30 05:45:00|1320.3|1319.3|1321.3|1320.3|1321.3|1320.3|1320.1|1319.1|49
1617083400000|2021-03-30 05:50:00|1321.2|1320.2|1320.9|1319.9|1321.2|1320.2|1320.9|1319.9|5
1617083700000|2021-03-30 05:55:00|1320.7|1319.7|1320.9|1319.9|1320.9|1319.9|1320.5|1319.5|5
1617084000000|2021-03-30 06:00:00|1320.3|1319.3|1320.2|1319.2|1320.3|1319.3|1320.2|1319.2|5
1617084300000|2021-03-30 06:05:00|1320.3|1319.3|1320.5|1319.5|1320.5|1319.5|1320|1319|15
1617084600000|2021-03-30 06:10:00|1320.6|1319.6|1321.2|1320.2|1321.2|1320.2|1320.6|1319.6|19
1617084900000|2021-03-30 06:15:00|1321.3|1320.3|1321.2|1320.2|1322|1321|1320.9|1319.9|38
1617085200000|2021-03-30 06:20:00|1321.4|1320.4|1320.6|1319.6|1321.8|1320.8|1320.6|1319.6|51
1617085500000|2021-03-30 06:25:00|1320.1|1319.1|1319.4|1318.4|1320.1|1319.1|1319.1|1318.1|31
1617085800000|2021-03-30 06:30:00|1319.2|1318.2|1319.2|1318.2|1319.2|1318.2|1319.2|1318.2|1
1617086100000|2021-03-30 06:35:00|1317.7|1316.7|1316.8|1315.8|1317.7|1316.7|1316.8|1315.8|99
1617086400000|2021-03-30 06:40:00|1317|1316|1316.8|1315.8|1317.2|1316.2|1316.7|1315.7|55
1617086700000|2021-03-30 06:45:00|1316.9|1315.9|1316.6|1315.6|1317.3|1316.3|1316.4|1315.4|90
1617087000000|2021-03-30 06:50:00|1316.7|1315.7|1317.2|1316.2|1317.3|1316.3|1316.2|1315.2|88
1617087300000|2021-03-30 06:55:00|1317|1316|1316.4|1315.4|1317|1316|1315.9|1314.9|120
1617087600000|2021-03-30 07:00:00|1316.3|1315.3|1316.9|1315.9|1317.1|1316.1|1315.8|1314.8|252
1617087900000|2021-03-30 07:05:00|1317.2|1316.2|1317|1316|1317.8|1316.8|1316.3|1315.3|174
1617088200000|2021-03-30 07:10:00|1316.9|1315.9|1318.4|1317.4|1318.7|1317.7|1316.8|1315.8|229
1617088500000|2021-03-30 07:15:00|1318.2|1317.2|1318.2|1317.2|1318.3|1317.3|1317.3|1316.3|89
1617088800000|2021-03-30 07:20:00|1318.1|1317.1|1318.3|1317.3|1318.6|1317.6|1317.7|1316.7|258
1617089100000|2021-03-30 07:25:00|1317.9|1316.9|1317.7|1316.7|1318.3|1317.3|1317.2|1316.2|123
1617089400000|2021-03-30 07:30:00|1317.6|1316.6|1317.5|1316.5|1317.9|1316.9|1316.3|1315.3|402
1617089700000|2021-03-30 07:35:00|1317.6|1316.6|1316.8|1315.8|1317.6|1316.6|1316.4|1315.4|573
1617090000000|2021-03-30 07:40:00|1316.7|1315.7|1315.1|1314.1|1316.7|1315.7|1314.9|1313.9|613
1617090300000|2021-03-30 07:45:00|1314.9|1313.9|1315.7|1314.7|1316.8|1315.8|1314.8|1313.8|616
1617090600000|2021-03-30 07:50:00|1315.6|1314.6|1315.7|1314.7|1316.1|1315.1|1315.1|1314.1|246
1617090900000|2021-03-30 07:55:00|1315.5|1314.5|1316|1315|1316.2|1315.2|1315.4|1314.4|244
1617091200000|2021-03-30 08:00:00|1315.9|1314.9|1316.8|1315.8|1316.9|1315.9|1315.5|1314.5|259
1617091500000|2021-03-30 08:05:00|1316.7|1315.7|1316.6|1315.6|1316.9|1315.9|1316.1|1315.1|375
1617091800000|2021-03-30 08:10:00|1316.5|1315.5|1315.8|1314.8|1316.7|1315.7|1315.8|1314.8|226
1617092100000|2021-03-30 08:15:00|1315.7|1314.7|1315.9|1314.9|1316.1|1315.1|1315.1|1314.1|204
1617092400000|2021-03-30 08:20:00|1315.8|1314.8|1315.6|1314.6|1316|1315|1315.2|1314.2|175
1617092700000|2021-03-30 08:25:00|1315.5|1314.5|1316.4|1315.4|1316.5|1315.5|1315|1314|235
1617093000000|2021-03-30 08:30:00|1316.2|1315.2|1316.7|1315.7|1316.8|1315.8|1316|1315|126
1617093300000|2021-03-30 08:35:00|1316.9|1315.9|1316.6|1315.6|1317|1316|1316.1|1315.1|128
1617093600000|2021-03-30 08:40:00|1316.5|1315.5|1316.3|1315.3|1317|1316|1316.2|1315.2|147
1617093900000|2021-03-30 08:45:00|1316.2|1315.2|1317.1|1316.1|1317.1|1316.1|1316.2|1315.2|130
1617094200000|2021-03-30 08:50:00|1317.2|1316.2|1317.1|1316.1|1317.2|1316.2|1316.7|1315.7|42
1617094500000|2021-03-30 08:55:00|1317|1316|1317.3|1316.3|1317.5|1316.5|1316.9|1315.9|158
1617094800000|2021-03-30 09:00:00|1317.2|1316.2|1317.1|1316.1|1317.3|1316.3|1316.7|1315.7|87
1617095100000|2021-03-30 09:05:00|1317.2|1316.2|1317.6|1316.6|1317.7|1316.7|1317|1316|97
1617095400000|2021-03-30 09:10:00|1317.7|1316.7|1317.7|1316.7|1317.9|1316.9|1317.5|1316.5|68
1617095700000|2021-03-30 09:15:00|1317.8|1316.8|1317.9|1316.9|1317.9|1316.9|1317.1|1316.1|55
1617096000000|2021-03-30 09:20:00|1317.8|1316.8|1319|1318|1319|1318|1317.8|1316.8|58
1617096300000|2021-03-30 09:25:00|1318.8|1317.8|1318.4|1317.4|1319|1318|1318.2|1317.2|23
1617096600000|2021-03-30 09:30:00|1318.3|1317.3|1318.2|1317.2|1318.3|1317.3|1317.8|1316.8|19
1617096900000|2021-03-30 09:35:00|1317.8|1316.8|1317.7|1316.7|1318|1317|1317.6|1316.6|21
1617097200000|2021-03-30 09:40:00|1317.6|1316.6|1317.4|1316.4|1317.8|1316.8|1317.4|1316.4|31
1617097500000|2021-03-30 09:45:00|1317.3|1316.3|1317.1|1316.1|1317.4|1316.4|1316.9|1315.9|43
1617097800000|2021-03-30 09:50:00|1317|1316|1317.7|1316.7|1317.9|1316.9|1317|1316|31
1617098100000|2021-03-30 09:55:00|1317.6|1316.6|1317.8|1316.8|1318.1|1317.1|1317.4|1316.4|60
1617098400000|2021-03-30 10:00:00|1317.9|1316.9|1318.5|1317.5|1318.5|1317.5|1317.9|1316.9|121
1617098700000|2021-03-30 10:05:00|1318.6|1317.6|1319.7|1318.7|1319.7|1318.7|1318.5|1317.5|283
1617099000000|2021-03-30 10:10:00|1319.6|1318.6|1319|1318|1319.7|1318.7|1319|1318|165
1617099300000|2021-03-30 10:15:00|1319.1|1318.1|1318.9|1317.9|1319.2|1318.2|1318.7|1317.7|39
1617099600000|2021-03-30 10:20:00|1318.8|1317.8|1319|1318|1319.3|1318.3|1318.8|1317.8|71
1617099900000|2021-03-30 10:25:00|1319.1|1318.1|1318.8|1317.8|1319.2|1318.2|1318.8|1317.8|33
1617100200000|2021-03-30 10:30:00|1319|1318|1318.3|1317.3|1319.2|1318.2|1318.3|1317.3|59
1617100500000|2021-03-30 10:35:00|1318.2|1317.2|1317.6|1316.6|1318.3|1317.3|1317.6|1316.6|21
1617100800000|2021-03-30 10:40:00|1317.5|1316.5|1317.1|1316.1|1318.1|1317.1|1317|1316|154
1617101100000|2021-03-30 10:45:00|1316.9|1315.9|1316.9|1315.9|1317.3|1316.3|1316.7|1315.7|284
1617101400000|2021-03-30 10:50:00|1316.7|1315.7|1316|1315|1316.8|1315.8|1316|1315|154
1617101700000|2021-03-30 10:55:00|1315.9|1314.9|1316.8|1315.8|1316.8|1315.8|1315.9|1314.9|38
1617102000000|2021-03-30 11:00:00|1316.5|1315.5|1316.1|1315.1|1316.6|1315.6|1315.9|1314.9|58
1617102300000|2021-03-30 11:05:00|1316|1315|1315.2|1314.2|1316|1315|1315.1|1314.1|210
1617102600000|2021-03-30 11:10:00|1315.1|1314.1|1314.2|1313.2|1315.5|1314.5|1314.2|1313.2|68
1617102900000|2021-03-30 11:15:00|1314|1313|1313.9|1312.9|1314|1313|1313.1|1312.1|155
1617103200000|2021-03-30 11:20:00|1313.8|1312.8|1314.2|1313.2|1314.4|1313.4|1313.3|1312.3|55
1617103500000|2021-03-30 11:25:00|1314.1|1313.1|1314.6|1313.6|1314.6|1313.6|1313.9|1312.9|28
1617103800000|2021-03-30 11:30:00|1314.4|1313.4|1314.5|1313.5|1314.9|1313.9|1314.3|1313.3|42
1617104100000|2021-03-30 11:35:00|1314.4|1313.4|1313.6|1312.6|1314.4|1313.4|1313.5|1312.5|129
1617104400000|2021-03-30 11:40:00|1313.5|1312.5|1313.6|1312.6|1313.8|1312.8|1313.2|1312.2|92
1617104700000|2021-03-30 11:45:00|1313.5|1312.5|1313.8|1312.8|1314.1|1313.1|1313.1|1312.1|57
1617105000000|2021-03-30 11:50:00|1313.4|1312.4|1314.4|1313.4|1314.4|1313.4|1313.4|1312.4|20
1617105300000|2021-03-30 11:55:00|1314.5|1313.5|1313.9|1312.9|1314.5|1313.5|1313.9|1312.9|26
1617105600000|2021-03-30 12:00:00|1314.1|1313.1|1315.3|1314.3|1315.6|1314.6|1313.7|1312.7|92
1617105900000|2021-03-30 12:05:00|1315.2|1314.2|1315.3|1314.3|1315.8|1314.8|1315.1|1314.1|57
1617106200000|2021-03-30 12:10:00|1315.1|1314.1|1315.9|1314.9|1316|1315|1315.1|1314.1|88
1617106500000|2021-03-30 12:15:00|1315.8|1314.8|1316.3|1315.3|1316.3|1315.3|1315.7|1314.7|23
1617106800000|2021-03-30 12:20:00|1316.2|1315.2|1315.8|1314.8|1316.3|1315.3|1315.6|1314.6|25
1617107100000|2021-03-30 12:25:00|1315.6|1314.6|1315.6|1314.6|1315.6|1314.6|1315.2|1314.2|55
1617107400000|2021-03-30 12:30:00|1315.1|1314.1|1314.2|1313.2|1315.2|1314.2|1314|1313|227
1617107700000|2021-03-30 12:35:00|1314.1|1313.1|1314.4|1313.4|1314.6|1313.6|1314.1|1313.1|116
1617108000000|2021-03-30 12:40:00|1314.3|1313.3|1313.8|1312.8|1314.7|1313.7|1313.8|1312.8|229
1617108300000|2021-03-30 12:45:00|1313.7|1312.7|1312.9|1311.9|1314.1|1313.1|1312.9|1311.9|408
1617108600000|2021-03-30 12:50:00|1312.8|1311.8|1313.3|1312.3|1313.6|1312.6|1312.4|1311.4|158
1617108900000|2021-03-30 12:55:00|1313.2|1312.2|1313.7|1312.7|1314|1313|1313.2|1312.2|129
1617109200000|2021-03-30 13:00:00|1313.8|1312.8|1314|1313|1314.4|1313.4|1313.5|1312.5|66
1617109500000|2021-03-30 13:05:00|1313.9|1312.9|1314.9|1313.9|1315.1|1314.1|1313.7|1312.7|59
1617109800000|2021-03-30 13:10:00|1315|1314|1316|1315|1316.2|1315.2|1314.8|1313.8|189
1617110100000|2021-03-30 13:15:00|1316.2|1315.2|1317.6|1316.6|1317.7|1316.7|1316.2|1315.2|252
1617110400000|2021-03-30 13:20:00|1317.5|1316.5|1316.2|1315.2|1317.6|1316.6|1316.2|1315.2|163
1617110700000|2021-03-30 13:25:00|1316.3|1315.3|1316.1|1315.1|1316.4|1315.4|1315.3|1314.3|196
1617111000000|2021-03-30 13:30:00|1315.9|1315.4|1313.2|1312.7|1316.1|1315.6|1312.4|1311.9|3366
1617111300000|2021-03-30 13:35:00|1312.8|1312.3|1313.7|1313.2|1314|1313.5|1311.8|1311.3|1572
1617111600000|2021-03-30 13:40:00|1313.4|1312.9|1312.2|1311.7|1314|1313.5|1311.6|1311.1|1477
1617111900000|2021-03-30 13:45:00|1312.1|1311.6|1314|1313.5|1314|1313.5|1311.6|1311.1|1542
1617112200000|2021-03-30 13:50:00|1313.9|1313.4|1314.5|1314|1315|1314.5|1312.6|1312.1|639
1617112500000|2021-03-30 13:55:00|1314.6|1314.1|1314.5|1314|1315.8|1315.3|1314.1|1313.6|1746
1617112800000|2021-03-30 14:00:00|1314.6|1314.1|1315.1|1314.6|1315.6|1315.1|1313.8|1313.3|1593
1617113100000|2021-03-30 14:05:00|1315.2|1314.7|1316.6|1316.1|1316.9|1316.4|1314.5|1314|1462
1617113400000|2021-03-30 14:10:00|1316.7|1316.2|1317|1316.5|1317.9|1317.4|1315.9|1315.4|1706
1617113700000|2021-03-30 14:15:00|1317.1|1316.6|1315.1|1314.6|1317.6|1317.1|1314.8|1314.3|2353
1617114000000|2021-03-30 14:20:00|1315.2|1314.7|1314.3|1313.8|1315.2|1314.7|1313.7|1313.2|1880
1617114300000|2021-03-30 14:25:00|1314.4|1313.9|1315.2|1314.7|1315.3|1314.8|1313.7|1313.2|1753
1617114600000|2021-03-30 14:30:00|1314.9|1314.4|1315.9|1315.4|1316|1315.5|1314|1313.5|1405
1617114900000|2021-03-30 14:35:00|1315.7|1315.2|1314.8|1314.3|1316.2|1315.7|1314.5|1314|1729
1617115200000|2021-03-30 14:40:00|1314.9|1314.4|1317.6|1317.1|1317.7|1317.2|1314.8|1314.3|1022
1617115500000|2021-03-30 14:45:00|1317.7|1317.2|1317.3|1316.8|1317.8|1317.3|1316.9|1316.4|921
1617115800000|2021-03-30 14:50:00|1317.4|1316.9|1316.4|1315.9|1317.9|1317.4|1316.2|1315.7|1016
1617116100000|2021-03-30 14:55:00|1316.5|1316|1317.4|1316.9|1317.6|1317.1|1315.9|1315.4|1184
1617116400000|2021-03-30 15:00:00|1317.5|1317|1319.8|1319.3|1320|1319.5|1317.4|1316.9|1981
1617116700000|2021-03-30 15:05:00|1319.7|1319.2|1320.3|1319.8|1320.3|1319.8|1318.8|1318.3|831
1617117000000|2021-03-30 15:10:00|1320.2|1319.7|1320.7|1320.2|1320.8|1320.3|1319.9|1319.4|1172
1617117300000|2021-03-30 15:15:00|1320.8|1320.3|1320.7|1320.2|1321.2|1320.7|1320.3|1319.8|1123
1617117600000|2021-03-30 15:20:00|1320.8|1320.3|1319.7|1319.2|1320.9|1320.4|1319.4|1318.9|636
1617117900000|2021-03-30 15:25:00|1319.6|1319.1|1320|1319.5|1320.1|1319.6|1318.9|1318.4|856
1617118200000|2021-03-30 15:30:00|1320.1|1319.6|1320.9|1320.4|1321.1|1320.6|1319.2|1318.7|1223
1617118500000|2021-03-30 15:35:00|1321|1320.5|1322.1|1321.6|1322.3|1321.8|1320.8|1320.3|1358
1617118800000|2021-03-30 15:40:00|1322.3|1321.8|1321.8|1321.3|1322.4|1321.9|1321.3|1320.8|711
1617119100000|2021-03-30 15:45:00|1321.9|1321.4|1321.5|1321|1322.4|1321.9|1320.9|1320.4|1389
1617119400000|2021-03-30 15:50:00|1321.6|1321.1|1321|1320.5|1321.9|1321.4|1320.9|1320.4|549
1617119700000|2021-03-30 15:55:00|1320.9|1320.4|1320.6|1320.1|1321.1|1320.6|1319.9|1319.4|312
1617120000000|2021-03-30 16:00:00|1320.5|1320|1320.5|1320|1321|1320.5|1319.7|1319.2|309
1617120300000|2021-03-30 16:05:00|1320.4|1319.9|1320.3|1319.8|1320.7|1320.2|1319.8|1319.3|387
1617120600000|2021-03-30 16:10:00|1320.2|1319.7|1319.5|1319|1320.4|1319.9|1319.2|1318.7|535
1617120900000|2021-03-30 16:15:00|1319.4|1318.9|1318.6|1318.1|1319.7|1319.2|1318.4|1317.9|783
1617121200000|2021-03-30 16:20:00|1318.5|1318|1319.5|1319|1319.5|1319|1317.9|1317.4|391
1617121500000|2021-03-30 16:25:00|1319.7|1319.2|1320.1|1319.6|1320.3|1319.8|1319.6|1319.1|355
1617121800000|2021-03-30 16:30:00|1320|1319.5|1319.7|1319.2|1320.2|1319.7|1319.7|1319.2|356
1617122100000|2021-03-30 16:35:00|1319.6|1319.1|1320.6|1320.1|1320.8|1320.3|1319|1318.5|320
1617122400000|2021-03-30 16:40:00|1320.7|1320.2|1319.7|1319.2|1320.8|1320.3|1319.7|1319.2|279
1617122700000|2021-03-30 16:45:00|1319.8|1319.3|1320.1|1319.6|1320.2|1319.7|1319.7|1319.2|284
1617123000000|2021-03-30 16:50:00|1320.2|1319.7|1319.6|1319.1|1320.3|1319.8|1319|1318.5|633
1617123300000|2021-03-30 16:55:00|1319.7|1319.2|1319.8|1319.3|1319.9|1319.4|1318.9|1318.4|549
1617123600000|2021-03-30 17:00:00|1319.7|1319.2|1318.9|1318.4|1319.7|1319.2|1318.1|1317.6|598
1617123900000|2021-03-30 17:05:00|1319|1318.5|1318.5|1318|1319.4|1318.9|1317.9|1317.4|750
1617124200000|2021-03-30 17:10:00|1318.4|1317.9|1319.1|1318.6|1319.3|1318.8|1318.4|1317.9|332
1617124500000|2021-03-30 17:15:00|1319.2|1318.7|1319.6|1319.1|1319.6|1319.1|1319.1|1318.6|339
1617124800000|2021-03-30 17:20:00|1319.7|1319.2|1319.9|1319.4|1320|1319.5|1319.4|1318.9|199
1617125100000|2021-03-30 17:25:00|1320|1319.5|1320.3|1319.8|1320.6|1320.1|1319.9|1319.4|348
1617125400000|2021-03-30 17:30:00|1320.2|1319.7|1320.1|1319.6|1320.4|1319.9|1319.6|1319.1|433
1617125700000|2021-03-30 17:35:00|1320.2|1319.7|1320.4|1319.9|1320.6|1320.1|1319.6|1319.1|406
1617126000000|2021-03-30 17:40:00|1320.5|1320|1320.6|1320.1|1320.7|1320.2|1320|1319.5|431
1617126300000|2021-03-30 17:45:00|1320.7|1320.2|1320.3|1319.8|1320.9|1320.4|1320.2|1319.7|621
1617126600000|2021-03-30 17:50:00|1320.4|1319.9|1320.6|1320.1|1321|1320.5|1320.4|1319.9|398
1617126900000|2021-03-30 17:55:00|1320.7|1320.2|1319.8|1319.3|1320.7|1320.2|1319.8|1319.3|479
1617127200000|2021-03-30 18:00:00|1319.9|1319.4|1319.9|1319.4|1320.2|1319.7|1319.2|1318.7|418
1617127500000|2021-03-30 18:05:00|1319.8|1319.3|1320.4|1319.9|1320.8|1320.3|1319.7|1319.2|504
1617127800000|2021-03-30 18:10:00|1320.3|1319.8|1320.3|1319.8|1320.4|1319.9|1319.5|1319|521
1617128100000|2021-03-30 18:15:00|1320.2|1319.7|1319.7|1319.2|1320.5|1320|1319.6|1319.1|581
1617128400000|2021-03-30 18:20:00|1319.8|1319.3|1319.4|1318.9|1320.2|1319.7|1318.9|1318.4|487
1617128700000|2021-03-30 18:25:00|1319.6|1319.1|1320.1|1319.6|1320.1|1319.6|1319.6|1319.1|513
1617129000000|2021-03-30 18:30:00|1320|1319.5|1320.7|1320.2|1320.8|1320.3|1319.8|1319.3|669
1617129300000|2021-03-30 18:35:00|1320.4|1319.9|1320.6|1320.1|1320.8|1320.3|1320.3|1319.8|581
1617129600000|2021-03-30 18:40:00|1320.7|1320.2|1320.2|1319.7|1321.1|1320.6|1320.2|1319.7|321
1617129900000|2021-03-30 18:45:00|1320.3|1319.8|1320.6|1320.1|1320.9|1320.4|1320.2|1319.7|241
1617130200000|2021-03-30 18:50:00|1320.7|1320.2|1320.6|1320.1|1320.9|1320.4|1320.1|1319.6|428
1617130500000|2021-03-30 18:55:00|1320.5|1320|1320.9|1320.4|1321.3|1320.8|1320.5|1320|1024
1617130800000|2021-03-30 19:00:00|1320.8|1320.3|1321.3|1320.8|1321.4|1320.9|1320.3|1319.8|719
1617131100000|2021-03-30 19:05:00|1321.2|1320.7|1321.9|1321.4|1322|1321.5|1321.1|1320.6|512
1617131400000|2021-03-30 19:10:00|1322|1321.5|1322.2|1321.7|1322.2|1321.7|1321.7|1321.2|548
1617131700000|2021-03-30 19:15:00|1322.3|1321.8|1322.5|1322|1322.7|1322.2|1322.1|1321.6|532
1617132000000|2021-03-30 19:20:00|1322.6|1322.1|1322.9|1322.4|1322.9|1322.4|1322.4|1321.9|550
1617132300000|2021-03-30 19:25:00|1322.8|1322.3|1321.6|1321.1|1322.8|1322.3|1321.6|1321.1|1172
1617132600000|2021-03-30 19:30:00|1321.8|1321.3|1321.8|1321.3|1322.4|1321.9|1321.7|1321.2|662
1617132900000|2021-03-30 19:35:00|1321.9|1321.4|1321.7|1321.2|1322.1|1321.6|1321.4|1320.9|627
1617133200000|2021-03-30 19:40:00|1321.6|1321.1|1321.5|1321|1322.3|1321.8|1321.5|1321|733
1617133500000|2021-03-30 19:45:00|1321.6|1321.1|1321.4|1320.9|1322.3|1321.8|1321.3|1320.8|1175
1617133800000|2021-03-30 19:50:00|1321.3|1320.8|1320.4|1319.9|1321.5|1321|1320.4|1319.9|1935
1617134100000|2021-03-30 19:55:00|1320.3|1319.8|1321.1|1320.6|1321.1|1320.6|1319|1318.5|7193
1617134400000|2021-03-30 20:00:00|1321|1320.5|1320.8|1319.8|1321.5|1320.5|1320.5|1319.5|1267
1617134700000|2021-03-30 20:05:00|1320.9|1319.9|1320.5|1319.5|1321.1|1320.1|1320.4|1319.4|87
1617135000000|2021-03-30 20:10:00|1320.3|1319.3|1320.4|1319.4|1320.6|1319.6|1320.2|1319.2|29
1617135300000|2021-03-30 20:15:00|1320.2|1319.2|1319.8|1318.8|1320.2|1319.2|1318.9|1317.9|45
1617135600000|2021-03-30 20:20:00|1319.9|1318.9|1320.3|1319.3|1320.3|1319.3|1319.9|1318.9|7
1617135900000|2021-03-30 20:25:00|1320.2|1319.2|1319.4|1318.4|1320.2|1319.2|1319|1318|83
1617136200000|2021-03-30 20:30:00|1319.3|1318.3|1319.3|1318.3|1319.3|1318.3|1318.9|1317.9|63
1617136800000|2021-03-30 20:40:00|1319.9|1318.9|1319.9|1318.9|1319.9|1318.9|1319.9|1318.9|3
1617137700000|2021-03-30 20:55:00|1319.6|1318.6|1318.8|1317.8|1319.6|1318.6|1318.8|1317.8|45
1617141600000|2021-03-30 22:00:00|1319.2|1317.2|1318.6|1316.6|1319.5|1317.5|1318.6|1316.6|0
1617141900000|2021-03-30 22:05:00|1318.5|1316.5|1317.8|1315.8|1318.5|1316.5|1317.8|1315.8|0
1617142200000|2021-03-30 22:10:00|1318|1316|1318.4|1316.4|1318.4|1316.4|1317.9|1315.9|0
1617142500000|2021-03-30 22:15:00|1318.5|1316.5|1317.7|1315.7|1318.5|1316.5|1317.4|1315.4|0
1617142800000|2021-03-30 22:20:00|1317.8|1315.8|1318.3|1316.3|1318.3|1316.3|1317.8|1315.8|0
1617143100000|2021-03-30 22:25:00|1318.2|1316.2|1318.5|1316.5|1318.5|1316.5|1318.2|1316.2|0
1617143400000|2021-03-30 22:30:00|1318.6|1316.6|1318.3|1316.3|1318.7|1316.7|1318.3|1316.3|0
1617143700000|2021-03-30 22:35:00|1318.2|1316.2|1318.5|1316.5|1318.5|1316.5|1318|1316|0
1617144000000|2021-03-30 22:40:00|1318.6|1316.6|1318.1|1316.1|1318.6|1316.6|1318|1316|0
1617144300000|2021-03-30 22:45:00|1318|1316|1318|1316|1318.2|1316.2|1318|1316|0
1617144600000|2021-03-30 22:50:00|1318.1|1316.1|1318|1316|1318.2|1316.2|1317.8|1315.8|0
1617144900000|2021-03-30 22:55:00|1317.9|1315.9|1318.2|1316.2|1318.2|1316.2|1317.9|1315.9|0
1617145200000|2021-03-30 23:00:00|1318.1|1316.1|1317.8|1315.8|1318.1|1316.1|1317.5|1315.5|0
1617145500000|2021-03-30 23:05:00|1317.9|1315.9|1318.2|1316.2|1318.5|1316.5|1317.9|1315.9|0
1617145800000|2021-03-30 23:10:00|1318.3|1316.3|1318.6|1316.6|1318.7|1316.7|1318.3|1316.3|0
1617146100000|2021-03-30 23:15:00|1318.7|1316.7|1319.1|1317.1|1319.1|1317.1|1318.6|1316.6|0
1617146400000|2021-03-30 23:20:00|1319.2|1317.2|1319.4|1317.4|1319.5|1317.5|1318.9|1316.9|0
1617146700000|2021-03-30 23:25:00|1319.3|1317.3|1319.8|1317.8|1319.9|1317.9|1319.3|1317.3|0
1617147000000|2021-03-30 23:30:00|1319.9|1317.9|1320|1318|1320.7|1318.7|1319.9|1317.9|0
1617147300000|2021-03-30 23:35:00|1320.1|1318.1|1320.1|1318.1|1320.1|1318.1|1319.9|1317.9|0
1617147600000|2021-03-30 23:40:00|1320|1318|1319.9|1317.9|1320|1318|1319.9|1317.9|0
1617147900000|2021-03-30 23:45:00|1320.1|1318.1|1319.9|1317.9|1320.1|1318.1|1319.9|1317.9|0
1617148200000|2021-03-30 23:50:00|1320|1318|1319.9|1317.9|1320|1318|1319.6|1317.6|0
1617148500000|2021-03-30 23:55:00|1319.8|1317.8|1321.1|1319.1|1321.2|1319.2|1319.7|1317.7|0
1617148800000|2021-03-31 00:00:00|1321.2|1319.2|1321|1320|1322.5|1321.5|1320.7|1318.8|37
1617149100000|2021-03-31 00:05:00|1321.4|1320.4|1322|1321|1322|1321|1321.1|1320.1|5
1617149400000|2021-03-31 00:10:00|1321.9|1320.9|1321.9|1320.9|1322|1321|1321.8|1320.8|8
1617149700000|2021-03-31 00:15:00|1322|1321|1321.2|1320.2|1322|1321|1321.1|1320.1|7
1617150000000|2021-03-31 00:20:00|1321.4|1320.4|1322.3|1321.3|1322.3|1321.3|1321.4|1320.4|11
1617150300000|2021-03-31 00:25:00|1322.1|1321.1|1323.4|1322.4|1323.4|1322.4|1322|1321|35
1617150600000|2021-03-31 00:30:00|1324.1|1323.1|1325.1|1324.1|1325.6|1324.6|1324.1|1323.1|110
1617150900000|2021-03-31 00:35:00|1325|1324|1325.2|1324.2|1325.2|1324.2|1324.9|1323.9|7
1617151200000|2021-03-31 00:40:00|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|2
1617151500000|2021-03-31 00:45:00|1324.4|1323.4|1324.9|1323.9|1324.9|1323.9|1324.4|1323.4|5
1617151800000|2021-03-31 00:50:00|1324.1|1323.1|1324|1323|1324.1|1323.1|1324|1323|4
1617152100000|2021-03-31 00:55:00|1324.1|1323.1|1323.9|1322.9|1324.2|1323.2|1323.9|1322.9|24
1617152400000|2021-03-31 01:00:00|1324.2|1323.2|1323.5|1322.5|1324.2|1323.2|1323.5|1322.5|82
1617152700000|2021-03-31 01:05:00|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|6
1617153300000|2021-03-31 01:15:00|1324.9|1323.9|1327.3|1326.3|1327.7|1326.7|1324.9|1323.9|61
1617153600000|2021-03-31 01:20:00|1327|1326|1325.9|1324.9|1327.1|1326.1|1325.9|1324.9|4
1617154200000|2021-03-31 01:30:00|1324.6|1323.6|1324.3|1323.3|1325.8|1324.8|1323.9|1322.9|32
1617154500000|2021-03-31 01:35:00|1324.6|1323.6|1324.9|1323.9|1324.9|1323.9|1324.6|1323.6|3
1617154800000|2021-03-31 01:40:00|1323.3|1322.3|1321.5|1320.5|1323.3|1322.3|1320.8|1319.8|16
1617155100000|2021-03-31 01:45:00|1321|1320|1321.1|1320.1|1321.4|1320.4|1320.9|1319.9|5
1617155400000|2021-03-31 01:50:00|1321.6|1320.6|1321.5|1320.5|1322|1321|1321.3|1320.3|21
1617155700000|2021-03-31 01:55:00|1321.6|1320.6|1320.8|1319.8|1321.6|1320.6|1320.8|1319.8|3
1617156000000|2021-03-31 02:00:00|1320|1319|1320.4|1319.4|1320.4|1319.4|1319.6|1318.6|17
1617156300000|2021-03-31 02:05:00|1319.5|1318.5|1320|1319|1320|1319|1319.2|1318.2|6
1617156600000|2021-03-31 02:10:00|1319.5|1318.5|1318.5|1317.5|1319.5|1318.5|1318.5|1317.5|38
1617156900000|2021-03-31 02:15:00|1318.7|1317.7|1317.9|1316.9|1318.7|1317.7|1317.9|1316.9|100
1617157200000|2021-03-31 02:20:00|1318.2|1317.2|1317|1316|1318.4|1317.4|1317|1316|6
1617157500000|2021-03-31 02:25:00|1315.4|1314.4|1315.4|1314.4|1315.4|1314.4|1315.4|1314.4|1
1617157800000|2021-03-31 02:30:00|||||||||1
1617158100000|2021-03-31 02:35:00|1315|1314|1315|1314|1315|1314|1315|1314|2
1617158400000|2021-03-31 02:40:00|1314.4|1313.4|1315|1314|1315|1314|1314.4|1313.4|27
1617159300000|2021-03-31 02:55:00|1313.9|1312.9|1313.5|1312.5|1314.1|1313.1|1313.5|1312.5|12
1617159600000|2021-03-31 03:00:00|1313.1|1312.1|1313.9|1312.9|1314.1|1313.1|1313|1312|17
1617159900000|2021-03-31 03:05:00|1313.6|1312.6|1314.4|1313.4|1314.4|1313.4|1313.3|1312.3|5
1617160200000|2021-03-31 03:10:00|1314.6|1313.6|1314.9|1313.9|1315.1|1314.1|1314.6|1313.6|5
1617161400000|2021-03-31 03:30:00|1316.9|1315.9|1316.7|1315.7|1316.9|1315.9|1316.7|1315.7|5
1617161700000|2021-03-31 03:35:00|1316.5|1315.5|1316.4|1315.4|1316.5|1315.5|1316.4|1315.4|2
1617162000000|2021-03-31 03:40:00|1316|1315|1316|1315|1316|1315|1316|1315|3
1617163500000|2021-03-31 04:05:00|1314.7|1313.7|1314.7|1313.7|1314.7|1313.7|1314.7|1313.7|1
1617164400000|2021-03-31 04:20:00|1315.3|1314.3|1315.3|1314.3|1315.3|1314.3|1315.3|1314.3|2
1617165000000|2021-03-31 04:30:00|1314.8|1313.8|1314.8|1313.8|1314.8|1313.8|1314.8|1313.8|1
1617165600000|2021-03-31 04:40:00|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|3
1617166800000|2021-03-31 05:00:00|1313.4|1312.4|1312.9|1311.9|1313.4|1312.4|1312.9|1311.9|3
1617167100000|2021-03-31 05:05:00|1311.8|1310.8|1311.9|1310.9|1311.9|1310.9|1311.3|1310.3|6
1617167400000|2021-03-31 05:10:00|1312.6|1311.6|1312.5|1311.5|1313|1312|1312.5|1311.5|4
1617167700000|2021-03-31 05:15:00|1312.3|1311.3|1312.1|1311.1|1312.6|1311.6|1312.1|1311.1|3
1617168000000|2021-03-31 05:20:00|1313|1312|1313.6|1312.6|1313.6|1312.6|1313|1312|4
1617168300000|2021-03-31 05:25:00|1312.8|1311.8|1313.1|1312.1|1313.1|1312.1|1312.6|1311.6|6
1617168900000|2021-03-31 05:35:00|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|2
1617170400000|2021-03-31 06:00:00|1314.4|1313.4|1314.4|1313.4|1314.4|1313.4|1314.4|1313.4|3
1617170700000|2021-03-31 06:05:00|1312.4|1311.4|1311.8|1310.8|1312.8|1311.8|1311.5|1310.5|11
1617171000000|2021-03-31 06:10:00|1312.4|1311.4|1313|1312|1313|1312|1312.4|1311.4|2
1617171300000|2021-03-31 06:15:00|1312.6|1311.6|1313.4|1312.4|1313.7|1312.7|1312.6|1311.6|8
1617171600000|2021-03-31 06:20:00|1313.3|1312.3|1313.8|1312.8|1313.8|1312.8|1313.3|1312.3|24
1617171900000|2021-03-31 06:25:00|1313.7|1312.7|1314.1|1313.1|1314.1|1313.1|1313.4|1312.4|67
1617172200000|2021-03-31 06:30:00|1314.2|1313.2|1314.8|1313.8|1314.8|1313.8|1314.2|1313.2|10
1617172500000|2021-03-31 06:35:00|1315|1314|1314.5|1313.5|1315|1314|1314.4|1313.4|35
1617172800000|2021-03-31 06:40:00|1314.2|1313.2|1313.9|1312.9|1314.2|1313.2|1313.3|1312.3|34
1617173100000|2021-03-31 06:45:00|1313.7|1312.7|1313.9|1312.9|1314.3|1313.3|1313.2|1312.2|71
1617173400000|2021-03-31 06:50:00|1313.8|1312.8|1313|1312|1313.9|1312.9|1312.9|1311.9|159
1617173700000|2021-03-31 06:55:00|1312.9|1311.9|1313.8|1312.8|1314.2|1313.2|1312.8|1311.8|256
1617174000000|2021-03-31 07:00:00|1314|1313|1314.4|1313.4|1314.5|1313.5|1313.4|1312.4|207
1617174300000|2021-03-31 07:05:00|1314.3|1313.3|1315.2|1314.2|1315.3|1314.3|1313.9|1312.9|267
1617174600000|2021-03-31 07:10:00|1315.3|1314.3|1316.5|1315.5|1316.8|1315.8|1315|1314|254
1617174900000|2021-03-31 07:15:00|1316.6|1315.6|1316.4|1315.4|1316.8|1315.8|1316|1315|218
1617175200000|2021-03-31 07:20:00|1316.5|1315.5|1316.4|1315.4|1316.7|1315.7|1316.1|1315.1|206
1617175500000|2021-03-31 07:25:00|1316.5|1315.5|1315.8|1314.8|1316.5|1315.5|1315.7|1314.7|110
1617175800000|2021-03-31 07:30:00|1315.7|1314.7|1315.2|1314.2|1315.8|1314.8|1314.7|1313.7|107
1617176100000|2021-03-31 07:35:00|1315|1314|1315.1|1314.1|1315.4|1314.4|1314.9|1313.9|115
1617176400000|2021-03-31 07:40:00|1315|1314|1314.4|1313.4|1315|1314|1314.3|1313.3|100
1617176700000|2021-03-31 07:45:00|1314.5|1313.5|1313.4|1312.4|1314.6|1313.6|1313.4|1312.4|103
1617177000000|2021-03-31 07:50:00|1313.5|1312.5|1314.2|1313.2|1314.2|1313.2|1313.2|1312.2|166
1617177300000|2021-03-31 07:55:00|1314.3|1313.3|1314.4|1313.4|1315.1|1314.1|1314|1313|171
1617177600000|2021-03-31 08:00:00|1314.6|1313.6|1315.5|1314.5|1315.5|1314.5|1314.4|1313.4|219
1617177900000|2021-03-31 08:05:00|1315.7|1314.7|1313.7|1312.7|1315.8|1314.8|1313.5|1312.5|534
1617178200000|2021-03-31 08:10:00|1313.6|1312.6|1313.3|1312.3|1313.8|1312.8|1312.9|1311.9|572
1617178500000|2021-03-31 08:15:00|1313.2|1312.2|1313.7|1312.7|1313.9|1312.9|1312.9|1311.9|270
1617178800000|2021-03-31 08:20:00|1313.8|1312.8|1314.4|1313.4|1314.8|1313.8|1313.6|1312.6|147
1617179100000|2021-03-31 08:25:00|1314.5|1313.5|1313.8|1312.8|1315.2|1314.2|1313.6|1312.6|199
1617179400000|2021-03-31 08:30:00|1313.7|1312.7|1314.1|1313.1|1314.2|1313.2|1313.7|1312.7|207
1617179700000|2021-03-31 08:35:00|1314|1313|1314.8|1313.8|1314.8|1313.8|1313.6|1312.6|122
1617180000000|2021-03-31 08:40:00|1314.9|1313.9|1314.7|1313.7|1315.2|1314.2|1314.5|1313.5|140
1617180300000|2021-03-31 08:45:00|1314.5|1313.5|1315.1|1314.1|1315.4|1314.4|1314.5|1313.5|145
1617180600000|2021-03-31 08:50:00|1315.2|1314.2|1315.6|1314.6|1315.7|1314.7|1314.9|1313.9|159
1617180900000|2021-03-31 08:55:00|1315.7|1314.7|1315.5|1314.5|1316|1315|1315.4|1314.4|113
1617181200000|2021-03-31 09:00:00|1315.6|1314.6|1315.4|1314.4|1315.7|1314.7|1315.1|1314.1|107
1617181500000|2021-03-31 09:05:00|1315.6|1314.6|1315.6|1314.6|1316.5|1315.5|1315.6|1314.6|96
1617181800000|2021-03-31 09:10:00|1315.4|1314.4|1316.1|1315.1|1316.4|1315.4|1315.4|1314.4|80
1617182100000|2021-03-31 09:15:00|1316|1315|1316.4|1315.4|1316.7|1315.7|1315.9|1314.9|100
1617182400000|2021-03-31 09:20:00|1316.5|1315.5|1316.8|1315.8|1317.2|1316.2|1316.5|1315.5|104
1617182700000|2021-03-31 09:25:00|1316.7|1315.7|1317|1316|1317.3|1316.3|1316.5|1315.5|134
1617183000000|2021-03-31 09:30:00|1317.1|1316.1|1316.1|1315.1|1317.1|1316.1|1315.8|1314.8|72
1617183300000|2021-03-31 09:35:00|1316.2|1315.2|1316.7|1315.7|1317|1316|1316.2|1315.2|315
1617183600000|2021-03-31 09:40:00|1316.6|1315.6|1316.3|1315.3|1316.7|1315.7|1315.7|1314.7|96
1617183900000|2021-03-31 09:45:00|1316.1|1315.1|1316.7|1315.7|1317|1316|1316|1315|161
1617184200000|2021-03-31 09:50:00|1316.8|1315.8|1316.5|1315.5|1317.1|1316.1|1316.4|1315.4|83
1617184500000|2021-03-31 09:55:00|1316.4|1315.4|1316.9|1315.9|1317|1316|1316.1|1315.1|160
1617184800000|2021-03-31 10:00:00|1317|1316|1317.1|1316.1|1317.5|1316.5|1316.9|1315.9|118
1617185100000|2021-03-31 10:05:00|1317|1316|1316.5|1315.5|1317.3|1316.3|1316.5|1315.5|153
1617185400000|2021-03-31 10:10:00|1316.6|1315.6|1316.6|1315.6|1316.9|1315.9|1316.5|1315.5|88
1617185700000|2021-03-31 10:15:00|1316.7|1315.7|1316|1315|1316.8|1315.8|1316|1315|260
1617186000000|2021-03-31 10:20:00|1316.2|1315.2|1316.5|1315.5|1316.6|1315.6|1316.1|1315.1|66
1617186300000|2021-03-31 10:25:00|1316.6|1315.6|1316.5|1315.5|1316.8|1315.8|1316.2|1315.2|103
1617186600000|2021-03-31 10:30:00|1316.4|1315.4|1316.8|1315.8|1316.8|1315.8|1316.2|1315.2|76
1617186900000|2021-03-31 10:35:00|1316.9|1315.9|1316.7|1315.7|1317.1|1316.1|1316.7|1315.7|39
1617187200000|2021-03-31 10:40:00|1316.8|1315.8|1317.5|1316.5|1318|1317|1316.7|1315.7|175
1617187500000|2021-03-31 10:45:00|1317.6|1316.6|1317.2|1316.2|1317.6|1316.6|1317|1316|142
1617187800000|2021-03-31 10:50:00|1317.1|1316.1|1317|1316|1317.2|1316.2|1316.9|1315.9|165
1617188100000|2021-03-31 10:55:00|1317.1|1316.1|1318.1|1317.1|1318.1|1317.1|1317.1|1316.1|315
1617188400000|2021-03-31 11:00:00|1318|1317|1318.3|1317.3|1318.7|1317.7|1317.6|1316.6|417
1617188700000|2021-03-31 11:05:00|1318.2|1317.2|1318.7|1317.7|1319.1|1318.1|1318.1|1317.1|89
1617189000000|2021-03-31 11:10:00|1318.8|1317.8|1318.5|1317.5|1318.8|1317.8|1318.4|1317.4|86
1617189300000|2021-03-31 11:15:00|1318.6|1317.6|1318.9|1317.9|1319.2|1318.2|1318.5|1317.5|164
1617189600000|2021-03-31 11:20:00|1319|1318|1318.9|1317.9|1319.4|1318.4|1318.8|1317.8|152
1617189900000|2021-03-31 11:25:00|1318.8|1317.8|1319|1318|1319.2|1318.2|1318.7|1317.7|129
1617190200000|2021-03-31 11:30:00|1319.1|1318.1|1319.1|1318.1|1319.6|1318.6|1319.1|1318.1|101
1617190500000|2021-03-31 11:35:00|1319.3|1318.3|1319.3|1318.3|1319.5|1318.5|1319.2|1318.2|44
1617190800000|2021-03-31 11:40:00|1319.4|1318.4|1319.1|1318.1|1319.4|1318.4|1318.8|1317.8|145
1617191100000|2021-03-31 11:45:00|1319.2|1318.2|1319.7|1318.7|1319.8|1318.8|1319|1318|110
1617191400000|2021-03-31 11:50:00|1319.8|1318.8|1319.4|1318.4|1319.9|1318.9|1319.4|1318.4|159
1617191700000|2021-03-31 11:55:00|1319.5|1318.5|1319.3|1318.3|1319.7|1318.7|1319.3|1318.3|125
1617192000000|2021-03-31 12:00:00|1319.2|1318.2|1319.5|1318.5|1319.7|1318.7|1319.2|1318.2|243
1617192300000|2021-03-31 12:05:00|1319.6|1318.6|1319.6|1318.6|1319.9|1318.9|1319.5|1318.5|184
1617192600000|2021-03-31 12:10:00|1319.7|1318.7|1319.5|1318.5|1320.1|1319.1|1319.4|1318.4|292
1617192900000|2021-03-31 12:15:00|1319.6|1318.6|1320.4|1319.4|1320.6|1319.6|1319.3|1318.3|270
1617193200000|2021-03-31 12:20:00|1320.5|1319.5|1319.6|1318.6|1320.6|1319.6|1319.4|1318.4|187
1617193500000|2021-03-31 12:25:00|1319.5|1318.5|1319.6|1318.6|1319.7|1318.7|1319.1|1318.1|391
1617193800000|2021-03-31 12:30:00|1319.7|1318.7|1319.7|1318.7|1319.8|1318.8|1319.3|1318.3|168
1617194100000|2021-03-31 12:35:00|1319.6|1318.6|1319.5|1318.5|1319.7|1318.7|1319.2|1318.2|253
1617194400000|2021-03-31 12:40:00|1319.6|1318.6|1319.5|1318.5|1319.8|1318.8|1319.4|1318.4|475
1617194700000|2021-03-31 12:45:00|1319.6|1318.6|1318.1|1317.1|1319.8|1318.8|1318.1|1317.1|1385
1617195000000|2021-03-31 12:50:00|1318|1317|1318.4|1317.4|1318.4|1317.4|1317.3|1316.3|820
1617195300000|2021-03-31 12:55:00|1318.3|1317.3|1318|1317|1318.5|1317.5|1318|1317|223
1617195600000|2021-03-31 13:00:00|1318.2|1317.2|1317.9|1316.9|1318.2|1317.2|1317.7|1316.7|422
1617195900000|2021-03-31 13:05:00|1318|1317|1317.7|1316.7|1318.1|1317.1|1317.5|1316.5|388
1617196200000|2021-03-31 13:10:00|1317.6|1316.6|1317.8|1316.8|1318|1317|1317.5|1316.5|431
1617196500000|2021-03-31 13:15:00|1317.9|1316.9|1318.1|1317.1|1318.2|1317.2|1317.6|1316.6|390
1617196800000|2021-03-31 13:20:00|1318.2|1317.2|1318.6|1317.6|1318.7|1317.7|1317.8|1316.8|283
1617197100000|2021-03-31 13:25:00|1318.5|1317.5|1319.1|1318.1|1319.4|1318.4|1318.4|1317.4|495
1617197400000|2021-03-31 13:30:00|1318.9|1318.4|1320.2|1319.7|1320.9|1320.4|1318.8|1318.3|5353
1617197700000|2021-03-31 13:35:00|1320.3|1319.8|1321|1320.5|1321.1|1320.6|1320.1|1319.6|3206
1617198000000|2021-03-31 13:40:00|1321.1|1320.6|1319.8|1319.3|1321.4|1320.9|1319.8|1319.3|2044
1617198300000|2021-03-31 13:45:00|1319.9|1319.4|1320.3|1319.8|1320.7|1320.2|1319.2|1318.7|2066
1617198600000|2021-03-31 13:50:00|1320.4|1319.9|1320.6|1320.1|1321.3|1320.8|1319.8|1319.3|1781
1617198900000|2021-03-31 13:55:00|1320.7|1320.2|1320.8|1320.3|1321.2|1320.7|1320.3|1319.8|1199
1617199200000|2021-03-31 14:00:00|1320.9|1320.4|1321.8|1321.3|1322.6|1322.1|1320.4|1319.9|2437
1617199500000|2021-03-31 14:05:00|1321.7|1321.2|1323.2|1322.7|1323.3|1322.8|1321.7|1321.2|1809
1617199800000|2021-03-31 14:10:00|1323.4|1322.9|1323.3|1322.8|1323.5|1323|1322.6|1322.1|1255
1617200100000|2021-03-31 14:15:00|1323.4|1322.9|1324.9|1324.4|1325|1324.5|1323.2|1322.7|1185
1617200400000|2021-03-31 14:20:00|1324.8|1324.3|1324.5|1324|1325.6|1325.1|1324.4|1323.9|1058
1617200700000|2021-03-31 14:25:00|1324.6|1324.1|1325.5|1325|1326|1325.5|1324.6|1324.1|1571
1617201000000|2021-03-31 14:30:00|1325.6|1325.1|1325.5|1325|1326|1325.5|1325.1|1324.6|1486
1617201300000|2021-03-31 14:35:00|1325.6|1325.1|1326|1325.5|1326.4|1325.9|1325.5|1325|947
1617201600000|2021-03-31 14:40:00|1326.1|1325.6|1326.8|1326.3|1326.9|1326.4|1326.1|1325.6|1142
1617201900000|2021-03-31 14:45:00|1326.9|1326.4|1327.1|1326.6|1327.4|1326.9|1326.6|1326.1|1054
1617202200000|2021-03-31 14:50:00|1327|1326.5|1327|1326.5|1327.8|1327.3|1326.8|1326.3|1062
1617202500000|2021-03-31 14:55:00|1327.1|1326.6|1326.9|1326.4|1327.8|1327.3|1326.9|1326.4|1535
1617202800000|2021-03-31 15:00:00|1327|1326.5|1326.7|1326.2|1327.5|1327|1326.4|1325.9|1310
1617203100000|2021-03-31 15:05:00|1326.8|1326.3|1326.4|1325.9|1327.3|1326.8|1326.3|1325.8|991
1617203400000|2021-03-31 15:10:00|1326.5|1326|1327.1|1326.6|1327.3|1326.8|1326.5|1326|1393
1617203700000|2021-03-31 15:15:00|1327.2|1326.7|1326.4|1325.9|1327.5|1327|1326.4|1325.9|1481
1617204000000|2021-03-31 15:20:00|1326.5|1326|1326.1|1325.6|1326.6|1326.1|1325.8|1325.3|1492
1617204300000|2021-03-31 15:25:00|1326|1325.5|1325.1|1324.6|1326.3|1325.8|1325|1324.5|2401
1617204600000|2021-03-31 15:30:00|1325|1324.5|1324.3|1323.8|1325.6|1325.1|1323.8|1323.3|1146
1617204900000|2021-03-31 15:35:00|1324.2|1323.7|1324.9|1324.4|1325.1|1324.6|1324.1|1323.6|617
1617205200000|2021-03-31 15:40:00|1324.8|1324.3|1324.7|1324.2|1325.2|1324.7|1324.3|1323.8|522
1617205500000|2021-03-31 15:45:00|1324.8|1324.3|1324.6|1324.1|1325.3|1324.8|1324.3|1323.8|1203
1617205800000|2021-03-31 15:50:00|1324.7|1324.2|1324.6|1324.1|1324.8|1324.3|1324.3|1323.8|1056
1617206100000|2021-03-31 15:55:00|1324.5|1324|1324|1323.5|1324.7|1324.2|1323.7|1323.2|1065
1617206400000|2021-03-31 16:00:00|1324.1|1323.6|1325.7|1325.2|1325.7|1325.2|1324.1|1323.6|566
1617206700000|2021-03-31 16:05:00|1325.8|1325.3|1327.1|1326.6|1327.3|1326.8|1325.8|1325.3|822
1617207000000|2021-03-31 16:10:00|1327.2|1326.7|1327.7|1327.2|1328|1327.5|1326.8|1326.3|951
1617207300000|2021-03-31 16:15:00|1327.8|1327.3|1328.6|1328.1|1328.6|1328.1|1327.8|1327.3|1816
1617207600000|2021-03-31 16:20:00|1328.5|1328|1329.2|1328.7|1329.3|1328.8|1328.1|1327.6|1441
1617207900000|2021-03-31 16:25:00|1329.1|1328.6|1329.4|1328.9|1329.6|1329.1|1329.1|1328.6|1379
1617208200000|2021-03-31 16:30:00|1329.3|1328.8|1328.4|1327.9|1329.5|1329|1328.3|1327.8|804
1617208500000|2021-03-31 16:35:00|1328.5|1328|1328.4|1327.9|1328.7|1328.2|1328.2|1327.7|858
1617208800000|2021-03-31 16:40:00|1328.5|1328|1328.3|1327.8|1328.7|1328.2|1328.1|1327.6|487
1617209100000|2021-03-31 16:45:00|1328.2|1327.7|1327.8|1327.3|1328.3|1327.8|1327.7|1327.2|530
1617209400000|2021-03-31 16:50:00|1327.9|1327.4|1327.6|1327.1|1327.9|1327.4|1327.4|1326.9|502
1617209700000|2021-03-31 16:55:00|1327.7|1327.2|1328.2|1327.7|1328.2|1327.7|1327.3|1326.8|977
1617210000000|2021-03-31 17:00:00|1328.4|1327.9|1327.7|1327.2|1328.4|1327.9|1327.7|1327.2|864
1617210300000|2021-03-31 17:05:00|1327.8|1327.3|1328|1327.5|1328.4|1327.9|1327.8|1327.3|538
1617210600000|2021-03-31 17:10:00|1328.1|1327.6|1329|1328.5|1329.4|1328.9|1328|1327.5|1082
1617210900000|2021-03-31 17:15:00|1328.9|1328.4|1329.5|1329|1329.6|1329.1|1328.9|1328.4|1081
1617211200000|2021-03-31 17:20:00|1329.4|1328.9|1329.7|1329.2|1329.9|1329.4|1329.3|1328.8|1605
1617211500000|2021-03-31 17:25:00|1329.6|1329.1|1329.6|1329.1|1330.1|1329.6|1329.5|1329|806
1617211800000|2021-03-31 17:30:00|1329.5|1329|1329.7|1329.2|1329.7|1329.2|1329.4|1328.9|558
1617212100000|2021-03-31 17:35:00|1329.6|1329.1|1329.5|1329|1329.9|1329.4|1329.4|1328.9|564
1617212400000|2021-03-31 17:40:00|1329.6|1329.1|1328.7|1328.2|1329.7|1329.2|1328.6|1328.1|739
1617212700000|2021-03-31 17:45:00|1328.8|1328.3|1328.4|1327.9|1328.9|1328.4|1328.3|1327.8|535
1617213000000|2021-03-31 17:50:00|1328.5|1328|1328.4|1327.9|1328.7|1328.2|1328.4|1327.9|508
1617213300000|2021-03-31 17:55:00|1328.3|1327.8|1328.1|1327.6|1328.7|1328.2|1327.9|1327.4|703
1617213600000|2021-03-31 18:00:00|1328.2|1327.7|1328.5|1328|1328.5|1328|1327.8|1327.3|778
1617213900000|2021-03-31 18:05:00|1328.4|1327.9|1328.2|1327.7|1328.5|1328|1327.9|1327.4|755
1617214200000|2021-03-31 18:10:00|1328.3|1327.8|1328|1327.5|1328.3|1327.8|1327.5|1327|751
1617214500000|2021-03-31 18:15:00|1328.1|1327.6|1328.5|1328|1328.6|1328.1|1327.8|1327.3|890
1617214800000|2021-03-31 18:20:00|1328.6|1328.1|1328.7|1328.2|1328.9|1328.4|1328.2|1327.7|821
1617215100000|2021-03-31 18:25:00|1328.5|1328|1329.4|1328.9|1329.4|1328.9|1328.5|1328|1077
1617215400000|2021-03-31 18:30:00|1329.5|1329|1329.9|1329.4|1330.1|1329.6|1329.5|1329|738
1617215700000|2021-03-31 18:35:00|1329.8|1329.3|1330.3|1329.8|1330.6|1330.1|1329.8|1329.3|998
1617216000000|2021-03-31 18:40:00|1330.2|1329.7|1330.4|1329.9|1330.7|1330.2|1329.4|1328.9|1509
1617216300000|2021-03-31 18:45:00|1330.5|1330|1330.5|1330|1330.8|1330.3|1330.1|1329.6|1138
1617216600000|2021-03-31 18:50:00|1330.4|1329.9|1330.7|1330.2|1331|1330.5|1330.2|1329.7|1090
1617216900000|2021-03-31 18:55:00|1330.6|1330.1|1329.3|1328.8|1331.2|1330.7|1329|1328.5|1907
1617217200000|2021-03-31 19:00:00|1329.1|1328.6|1329.3|1328.8|1329.7|1329.2|1328.6|1328.1|1499
1617217500000|2021-03-31 19:05:00|1329.2|1328.7|1329.7|1329.2|1329.7|1329.2|1328.6|1328.1|1074
1617217800000|2021-03-31 19:10:00|1329.8|1329.3|1329.8|1329.3|1329.9|1329.4|1329.2|1328.7|1274
1617218100000|2021-03-31 19:15:00|1329.7|1329.2|1330.3|1329.8|1330.6|1330.1|1329.6|1329.1|1528
1617218400000|2021-03-31 19:20:00|1330.2|1329.7|1330.8|1330.3|1331|1330.5|1330.1|1329.6|1491
1617218700000|2021-03-31 19:25:00|1330.7|1330.2|1330.2|1329.7|1331.2|1330.7|1329.4|1328.9|3280
1617219000000|2021-03-31 19:30:00|1330.3|1329.8|1331.8|1331.3|1331.9|1331.4|1330.2|1329.7|3598
1617219300000|2021-03-31 19:35:00|1331.9|1331.4|1331.2|1330.7|1332.1|1331.6|1331|1330.5|2966
1617219600000|2021-03-31 19:40:00|1331.1|1330.6|1330.6|1330.1|1331.5|1331|1330.6|1330.1|3485
1617219900000|2021-03-31 19:45:00|1330.5|1330|1331.1|1330.6|1331.1|1330.6|1329.9|1329.4|4245
1617220200000|2021-03-31 19:50:00|1331|1330.5|1330.5|1330|1332|1331.5|1330.3|1329.8|7029
1617220500000|2021-03-31 19:55:00|1330.4|1329.9|1326.8|1326.3|1330.4|1329.9|1326.6|1326.1|32975
1617220800000|2021-03-31 20:00:00|1326.1|1325.1|1326.2|1325.2|1329.9|1328.9|1326.1|1325.1|3560
1617221100000|2021-03-31 20:05:00|1326.1|1325.1|1326.3|1325.3|1326.8|1325.8|1325.4|1324.4|711
1617221400000|2021-03-31 20:10:00|1326.4|1325.4|1325.6|1324.6|1326.4|1325.4|1325.3|1324.3|260
1617221700000|2021-03-31 20:15:00|1325.5|1324.5|1325.3|1324.3|1325.7|1324.7|1325.3|1324.3|19
1617222000000|2021-03-31 20:20:00|1325.4|1324.4|1325.6|1324.6|1325.6|1324.6|1325.3|1324.3|30
1617222300000|2021-03-31 20:25:00|1325.5|1324.5|1325|1324|1325.5|1324.5|1324.5|1323.5|130
1617222600000|2021-03-31 20:30:00|1324.9|1323.9|1324.4|1323.4|1325.1|1324.1|1324.3|1323.3|19
1617222900000|2021-03-31 20:35:00|1324.9|1323.9|1324.7|1323.7|1324.9|1323.9|1324.7|1323.7|33
1617223200000|2021-03-31 20:40:00|1325.3|1324.3|1325.9|1324.9|1326.1|1325.1|1325.3|1324.3|6
1617224100000|2021-03-31 20:55:00|1325.2|1324.2|1324.8|1323.8|1326.4|1325.4|1324.8|1323.8|31
1617228000000|2021-03-31 22:00:00|1325.3|1323.3|1326.1|1324.1|1326.1|1324.1|1325.3|1323.3|0
1617228300000|2021-03-31 22:05:00|1326.2|1324.2|1325.8|1323.8|1326.2|1324.2|1325.6|1323.6|0
1617228600000|2021-03-31 22:10:00|1325.9|1323.9|1326|1324|1326.1|1324.1|1325.8|1323.8|0
1617228900000|2021-03-31 22:15:00|1326.4|1324.4|1326.2|1324.2|1326.5|1324.5|1326.1|1324.1|0
1617229200000|2021-03-31 22:20:00|1326.3|1324.3|1326.2|1324.2|1326.6|1324.6|1326.1|1324.1|0
1617229500000|2021-03-31 22:25:00|1326.1|1324.1|1326.1|1324.1|1326.1|1324.1|1326.1|1324.1|0
1617229800000|2021-03-31 22:30:00|1326.2|1324.2|1326.1|1324.1|1326.2|1324.2|1326.1|1324.1|0
1617230100000|2021-03-31 22:35:00|1325.9|1323.9|1326|1324|1326.1|1324.1|1325.8|1323.8|0
1617230400000|2021-03-31 22:40:00|1325.9|1323.9|1326.1|1324.1|1326.1|1324.1|1325.9|1323.9|0
1617230700000|2021-03-31 22:45:00|1326.2|1324.2|1326.3|1324.3|1326.3|1324.3|1326.2|1324.2|0
1617231000000|2021-03-31 22:50:00|1326.2|1324.2|1326|1324|1326.2|1324.2|1326|1324|0
1617231300000|2021-03-31 22:55:00|1326.1|1324.1|1326.1|1324.1|1326.1|1324.1|1326|1324|0
1617231600000|2021-03-31 23:00:00|1326.2|1324.2|1325.6|1323.6|1326.2|1324.2|1325.6|1323.6|0
1617231900000|2021-03-31 23:05:00|1325.7|1323.7|1325.9|1323.9|1325.9|1323.9|1325.5|1323.5|0
1617232200000|2021-03-31 23:10:00|1326|1324|1325.8|1323.8|1326|1324|1325.2|1323.2|0
1617232500000|2021-03-31 23:15:00|1325.7|1323.7|1326.4|1324.4|1326.4|1324.4|1325.6|1323.6|0
1617232800000|2021-03-31 23:20:00|1326.3|1324.3|1326.2|1324.2|1326.4|1324.4|1326.1|1324.1|0
1617233100000|2021-03-31 23:25:00|1326.1|1324.1|1326.2|1324.2|1326.5|1324.5|1326.1|1324.1|0
1617233400000|2021-03-31 23:30:00|1326.3|1324.3|1326.4|1324.4|1326.5|1324.5|1326.2|1324.2|0
1617233700000|2021-03-31 23:35:00|1326.3|1324.3|1326.5|1324.5|1326.5|1324.5|1326.2|1324.2|0
1617234000000|2021-03-31 23:40:00|1326.4|1324.4|1326.7|1324.7|1326.8|1324.8|1326.4|1324.4|0
1617234300000|2021-03-31 23:45:00|1326.6|1324.6|1326.5|1324.5|1326.8|1324.8|1326.4|1324.4|0
1617234600000|2021-03-31 23:50:00|1326.4|1324.4|1326.7|1324.7|1326.8|1324.8|1326.4|1324.4|0
1617234900000|2021-03-31 23:55:00|1326.6|1324.6|1326.9|1324.9|1326.9|1324.9|1326.6|1324.6|0
1617235200000|2021-04-01 00:00:00|1328.9|1327.9|1327|1326|1329.1|1328.1|1323.2|1322.2|318
1617235500000|2021-04-01 00:05:00|1326.8|1325.8|1327.6|1326.6|1327.6|1326.6|1326.8|1325.8|15
1617235800000|2021-04-01 00:10:00|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1
1617236400000|2021-04-01 00:20:00|1327.7|1326.7|1326.9|1325.9|1327.7|1326.7|1326.7|1325.7|8
1617236700000|2021-04-01 00:25:00|1327.4|1326.4|1327.1|1326.1|1327.4|1326.4|1327.1|1326.1|2
1617237300000|2021-04-01 00:35:00|1328.9|1327.9|1328.3|1327.3|1328.9|1327.9|1328.3|1327.3|27
1617237600000|2021-04-01 00:40:00|1328.6|1327.6|1328.3|1327.3|1328.6|1327.6|1328.3|1327.3|9
1617237900000|2021-04-01 00:45:00|1327.9|1326.9|1327.8|1326.8|1328.3|1327.3|1327.8|1326.8|10
1617238200000|2021-04-01 00:50:00|1328.1|1327.1|1328.1|1327.1|1328.2|1327.2|1328.1|1327.1|10
1617238500000|2021-04-01 00:55:00|1327.8|1326.8|1327.9|1326.9|1327.9|1326.9|1327.1|1326.1|7
1617238800000|2021-04-01 01:00:00|1328.2|1327.2|1326.8|1325.8|1328.3|1327.3|1326.8|1325.8|17
1617239100000|2021-04-01 01:05:00|1326.9|1325.9|1326.6|1325.6|1326.9|1325.9|1326.6|1325.6|2
1617239400000|2021-04-01 01:10:00|1327.5|1326.5|1327.3|1326.3|1327.9|1326.9|1327.3|1326.3|27
1617239700000|2021-04-01 01:15:00|1327.1|1326.1|1327|1326|1327.4|1326.4|1326.9|1325.9|10
1617240000000|2021-04-01 01:20:00|1326.5|1325.5|1329.3|1328.3|1329.4|1328.4|1326.5|1325.5|125
1617240300000|2021-04-01 01:25:00|1329|1328|1329.5|1328.5|1329.6|1328.6|1328.5|1327.5|21
1617240600000|2021-04-01 01:30:00|1329.4|1328.4|1328.8|1327.8|1330.2|1329.2|1327.7|1326.7|116
1617240900000|2021-04-01 01:35:00|1329.2|1328.2|1329.6|1328.6|1330.3|1329.3|1329.2|1328.2|65
1617241200000|2021-04-01 01:40:00|1329.7|1328.7|1326.9|1325.9|1329.8|1328.8|1326.9|1325.9|70
1617241500000|2021-04-01 01:45:00|1326.7|1325.7|1329|1328|1329.4|1328.4|1326.4|1325.4|69
1617241800000|2021-04-01 01:50:00|1328.8|1327.8|1328.6|1327.6|1328.8|1327.8|1327.8|1326.8|30
1617242100000|2021-04-01 01:55:00|1328.7|1327.7|1329.7|1328.7|1330.1|1329.1|1328.7|1327.7|74
1617242400000|2021-04-01 02:00:00|1330|1329|1332.5|1331.5|1332.7|1331.7|1330|1329|20
1617242700000|2021-04-01 02:05:00|1333|1332|1332.2|1331.2|1333.3|1332.3|1332.2|1331.2|9
1617243000000|2021-04-01 02:10:00|1332|1331|1331.3|1330.3|1332.1|1331.1|1331.1|1330.1|36
1617243300000|2021-04-01 02:15:00|1332|1331|1332.2|1331.2|1332.2|1331.2|1332|1331|25
1617243600000|2021-04-01 02:20:00|1332|1331|1331.9|1330.9|1332.5|1331.5|1331.9|1330.9|36
1617244200000|2021-04-01 02:30:00|1330.7|1329.7|1330.7|1329.7|1330.7|1329.7|1330.7|1329.7|2
1617244500000|2021-04-01 02:35:00|1331.4|1330.4|1330.2|1329.2|1331.4|1330.4|1330.2|1329.2|28
1617245100000|2021-04-01 02:45:00|1330.4|1329.4|1330.4|1329.4|1330.4|1329.4|1330.4|1329.4|3
1617245400000|2021-04-01 02:50:00|1330.3|1329.3|1328|1327|1330.3|1329.3|1327.4|1326.4|22
1617245700000|2021-04-01 02:55:00|1328.2|1327.2|1328.1|1327.1|1328.2|1327.2|1327.4|1326.4|5
1617246000000|2021-04-01 03:00:00|1328.6|1327.6|1329.1|1328.1|1329.1|1328.1|1328.6|1327.6|8
1617246300000|2021-04-01 03:05:00|1328.6|1327.6|1328.4|1327.4|1329|1328|1328.4|1327.4|34
1617246600000|2021-04-01 03:10:00|1328.5|1327.5|1327.8|1326.8|1328.5|1327.5|1327.8|1326.8|4
1617246900000|2021-04-01 03:15:00|1328.7|1327.7|1329.2|1328.2|1329.5|1328.5|1328.7|1327.7|36
1617247200000|2021-04-01 03:20:00|1330|1329|1330.4|1329.4|1330.4|1329.4|1329.8|1328.8|5
1617247500000|2021-04-01 03:25:00|||||||||1
1617248100000|2021-04-01 03:35:00|1329.7|1328.7|1330.8|1329.8|1330.8|1329.8|1329.5|1328.5|12
1617248400000|2021-04-01 03:40:00|1330.5|1329.5|1330.3|1329.3|1330.5|1329.5|1330.3|1329.3|5
1617248700000|2021-04-01 03:45:00|1330|1329|1330.9|1329.9|1331.5|1330.5|1330|1329|47
1617249000000|2021-04-01 03:50:00|1331.5|1330.5|1332.1|1331.1|1332.1|1331.1|1331|1330|17
1617249300000|2021-04-01 03:55:00|1331.5|1330.5|1331.2|1330.2|1331.5|1330.5|1331.2|1330.2|16
1617249900000|2021-04-01 04:05:00|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|4
1617250200000|2021-04-01 04:10:00|1331.2|1330.2|1330.9|1329.9|1331.2|1330.2|1330.9|1329.9|17
1617250500000|2021-04-01 04:15:00|1331.4|1330.4|1331.6|1330.6|1331.6|1330.6|1331.4|1330.4|4
1617251700000|2021-04-01 04:35:00|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|4
1617252300000|2021-04-01 04:45:00|1332.5|1331.5|1332.3|1331.3|1332.5|1331.5|1332.3|1331.3|13
1617252600000|2021-04-01 04:50:00|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1
1617253200000|2021-04-01 05:00:00|1331.5|1330.5|1331.7|1330.7|1331.7|1330.7|1331|1330|8
1617253500000|2021-04-01 05:05:00|1331.3|1330.3|1331.1|1330.1|1331.3|1330.3|1331.1|1330.1|2
1617254400000|2021-04-01 05:20:00|1331|1330|1331|1330|1331|1330|1331|1330|2
1617254700000|2021-04-01 05:25:00|1329.9|1328.9|1330.2|1329.2|1330.2|1329.2|1329.3|1328.3|6
1617255000000|2021-04-01 05:30:00|1330.4|1329.4|1329.7|1328.7|1330.4|1329.4|1329.7|1328.7|6
1617255300000|2021-04-01 05:35:00|1329.4|1328.4|1329.3|1328.3|1329.4|1328.4|1329.3|1328.3|4
1617255600000|2021-04-01 05:40:00|1330.7|1329.7|1331.3|1330.3|1331.3|1330.3|1330.7|1329.7|5
1617255900000|2021-04-01 05:45:00|1331.6|1330.6|1331.3|1330.3|1331.6|1330.6|1331.3|1330.3|3
1617256200000|2021-04-01 05:50:00|1331.6|1330.6|1331|1330|1331.6|1330.6|1331|1330|2
1617256500000|2021-04-01 05:55:00|1331.2|1330.2|1330.6|1329.6|1331.2|1330.2|1330.3|1329.3|46
1617256800000|2021-04-01 06:00:00|1330.3|1329.3|1331.5|1330.5|1331.5|1330.5|1330.2|1329.2|15
1617257100000|2021-04-01 06:05:00|1331.7|1330.7|1332|1331|1332.4|1331.4|1331.4|1330.4|81
1617257400000|2021-04-01 06:10:00|1332.2|1331.2|1331.6|1330.6|1332.2|1331.2|1331.6|1330.6|7
1617257700000|2021-04-01 06:15:00|1331.7|1330.7|1332.8|1331.8|1332.8|1331.8|1331.7|1330.7|8
1617258000000|2021-04-01 06:20:00|1332.9|1331.9|1334.4|1333.4|1334.4|1333.4|1332.4|1331.4|12
1617258300000|2021-04-01 06:25:00|1333.8|1332.8|1334|1333|1334.2|1333.2|1333.6|1332.6|20
1617258600000|2021-04-01 06:30:00|1333.8|1332.8|1334.4|1333.4|1335|1334|1333.5|1332.5|180
1617258900000|2021-04-01 06:35:00|1336.1|1335.1|1335.9|1334.9|1336.2|1335.2|1335.5|1334.5|67
1617259200000|2021-04-01 06:40:00|1336.1|1335.1|1335.2|1334.2|1336.9|1335.9|1335.2|1334.2|85
1617259500000|2021-04-01 06:45:00|1335.3|1334.3|1335.9|1334.9|1336.3|1335.3|1335.3|1334.3|43
1617259800000|2021-04-01 06:50:00|1336.1|1335.1|1335.4|1334.4|1336.1|1335.1|1335|1334|21
1617260100000|2021-04-01 06:55:00|1335.5|1334.5|1336.3|1335.3|1336.3|1335.3|1335.1|1334.1|95
1617260400000|2021-04-01 07:00:00|1336.2|1335.2|1336.5|1335.5|1336.6|1335.6|1335.4|1334.4|102
1617260700000|2021-04-01 07:05:00|1336.7|1335.7|1336.8|1335.8|1337.4|1336.4|1336|1335|221
1617261000000|2021-04-01 07:10:00|1336.9|1335.9|1337.1|1336.1|1337.4|1336.4|1336.5|1335.5|276
1617261300000|2021-04-01 07:15:00|1337|1336|1336.5|1335.5|1337.1|1336.1|1336.2|1335.2|91
1617261600000|2021-04-01 07:20:00|1336.6|1335.6|1337.9|1336.9|1337.9|1336.9|1336.3|1335.3|246
1617261900000|2021-04-01 07:25:00|1338.1|1337.1|1338.4|1337.4|1339.1|1338.1|1338|1337|166
1617262200000|2021-04-01 07:30:00|1338.5|1337.5|1338.9|1337.9|1338.9|1337.9|1338|1337|306
1617262500000|2021-04-01 07:35:00|1339.2|1338.2|1339.9|1338.9|1340.2|1339.2|1338.8|1337.8|266
1617262800000|2021-04-01 07:40:00|1340.1|1339.1|1340.9|1339.9|1340.9|1339.9|1340.1|1339.1|232
1617263100000|2021-04-01 07:45:00|1341|1340|1341.7|1340.7|1341.8|1340.8|1340.8|1339.8|182
1617263400000|2021-04-01 07:50:00|1341.6|1340.6|1342|1341|1342.2|1341.2|1341.2|1340.2|173
1617263700000|2021-04-01 07:55:00|1342.2|1341.2|1343.1|1342.1|1343.1|1342.1|1342.2|1341.2|343
1617264000000|2021-04-01 08:00:00|1343|1342|1343.5|1342.5|1343.6|1342.6|1342.5|1341.5|339
1617264300000|2021-04-01 08:05:00|1343.6|1342.6|1343.6|1342.6|1344.1|1343.1|1343.1|1342.1|616
1617264600000|2021-04-01 08:10:00|1343.5|1342.5|1342.9|1341.9|1343.7|1342.7|1342.4|1341.4|418
1617264900000|2021-04-01 08:15:00|1343|1342|1343.7|1342.7|1344|1343|1343|1342|580
1617265200000|2021-04-01 08:20:00|1343.8|1342.8|1343.2|1342.2|1344.1|1343.1|1343|1342|425
1617265500000|2021-04-01 08:25:00|1343.1|1342.1|1342.6|1341.6|1343.3|1342.3|1342.4|1341.4|249
1617265800000|2021-04-01 08:30:00|1342.7|1341.7|1343.2|1342.2|1343.3|1342.3|1342.7|1341.7|163
1617266100000|2021-04-01 08:35:00|1343.1|1342.1|1342.8|1341.8|1343.4|1342.4|1342.8|1341.8|152
1617266400000|2021-04-01 08:40:00|1343|1342|1342.3|1341.3|1343.3|1342.3|1342.2|1341.2|225
1617266700000|2021-04-01 08:45:00|1342.4|1341.4|1343|1342|1343|1342|1342.3|1341.3|222
1617267000000|2021-04-01 08:50:00|1343.1|1342.1|1343.4|1342.4|1343.5|1342.5|1343|1342|286
1617267300000|2021-04-01 08:55:00|1343.3|1342.3|1343.8|1342.8|1344|1343|1343.2|1342.2|631
1617267600000|2021-04-01 09:00:00|1343.7|1342.7|1343.8|1342.8|1344|1343|1343.6|1342.6|369
1617267900000|2021-04-01 09:05:00|1343.7|1342.7|1344|1343|1344|1343|1343.7|1342.7|281
1617268200000|2021-04-01 09:10:00|1343.9|1342.9|1343.3|1342.3|1344.3|1343.3|1343.2|1342.2|122
1617268500000|2021-04-01 09:15:00|1343.2|1342.2|1343.6|1342.6|1343.6|1342.6|1342.7|1341.7|406
1617268800000|2021-04-01 09:20:00|1343.5|1342.5|1343|1342|1343.6|1342.6|1342.9|1341.9|127
1617269100000|2021-04-01 09:25:00|1342.9|1341.9|1343|1342|1343.3|1342.3|1342.8|1341.8|61
1617269400000|2021-04-01 09:30:00|1343.2|1342.2|1343.7|1342.7|1343.7|1342.7|1343.1|1342.1|88
1617269700000|2021-04-01 09:35:00|1343.6|1342.6|1344.3|1343.3|1344.3|1343.3|1343.5|1342.5|164
1617270000000|2021-04-01 09:40:00|1344.2|1343.2|1344.2|1343.2|1344.5|1343.5|1344.1|1343.1|129
1617270300000|2021-04-01 09:45:00|1344.4|1343.4|1343.2|1342.2|1344.5|1343.5|1343.1|1342.1|123
1617270600000|2021-04-01 09:50:00|1343.3|1342.3|1343.4|1342.4|1343.7|1342.7|1343.3|1342.3|86
1617270900000|2021-04-01 09:55:00|1343.5|1342.5|1343.4|1342.4|1343.6|1342.6|1343.2|1342.2|59
1617271200000|2021-04-01 10:00:00|1343.5|1342.5|1343.2|1342.2|1343.6|1342.6|1342.9|1341.9|236
1617271500000|2021-04-01 10:05:00|1343.3|1342.3|1342.7|1341.7|1343.7|1342.7|1342.6|1341.6|399
1617271800000|2021-04-01 10:10:00|1342.6|1341.6|1342.8|1341.8|1342.9|1341.9|1342.6|1341.6|136
1617272100000|2021-04-01 10:15:00|1342.7|1341.7|1343|1342|1343.4|1342.4|1342.5|1341.5|181
1617272400000|2021-04-01 10:20:00|1343.1|1342.1|1343.5|1342.5|1343.5|1342.5|1343|1342|99
1617272700000|2021-04-01 10:25:00|1343.4|1342.4|1343.4|1342.4|1343.5|1342.5|1343.2|1342.2|146
1617273000000|2021-04-01 10:30:00|1343.3|1342.3|1342.5|1341.5|1343.3|1342.3|1342.3|1341.3|88
1617273300000|2021-04-01 10:35:00|1342.4|1341.4|1342.8|1341.8|1342.8|1341.8|1342.4|1341.4|97
1617273600000|2021-04-01 10:40:00|1342.7|1341.7|1342.8|1341.8|1343|1342|1342.6|1341.6|366
1617273900000|2021-04-01 10:45:00|1342.9|1341.9|1342.8|1341.8|1343.3|1342.3|1342.8|1341.8|342
1617274200000|2021-04-01 10:50:00|1343|1342|1342.5|1341.5|1343.1|1342.1|1342.3|1341.3|89
1617274500000|2021-04-01 10:55:00|1342.6|1341.6|1342.1|1341.1|1342.6|1341.6|1342|1341|259
1617274800000|2021-04-01 11:00:00|1342.2|1341.2|1342.6|1341.6|1342.6|1341.6|1342|1341|130
1617275100000|2021-04-01 11:05:00|1342.5|1341.5|1343.2|1342.2|1343.3|1342.3|1342.5|1341.5|140
1617275400000|2021-04-01 11:10:00|1343.1|1342.1|1343.2|1342.2|1343.5|1342.5|1342.9|1341.9|191
1617275700000|2021-04-01 11:15:00|1343.3|1342.3|1343.3|1342.3|1343.4|1342.4|1342.8|1341.8|114
1617276000000|2021-04-01 11:20:00|1343.2|1342.2|1342.7|1341.7|1343.3|1342.3|1342.6|1341.6|73
1617276300000|2021-04-01 11:25:00|1342.8|1341.8|1343.1|1342.1|1343.3|1342.3|1342.7|1341.7|76
1617276600000|2021-04-01 11:30:00|1342.9|1341.9|1343.1|1342.1|1343.2|1342.2|1342.8|1341.8|40
1617276900000|2021-04-01 11:35:00|1343|1342|1343.6|1342.6|1343.7|1342.7|1342.9|1341.9|84
1617277200000|2021-04-01 11:40:00|1343.8|1342.8|1343.6|1342.6|1344|1343|1343.4|1342.4|204
1617277500000|2021-04-01 11:45:00|1343.7|1342.7|1344.4|1343.4|1344.6|1343.6|1343.7|1342.7|229
1617277800000|2021-04-01 11:50:00|1344.3|1343.3|1344.2|1343.2|1344.3|1343.3|1343.8|1342.8|142
1617278100000|2021-04-01 11:55:00|1344.4|1343.4|1344.3|1343.3|1344.9|1343.9|1344.1|1343.1|99
1617278400000|2021-04-01 12:00:00|1344.2|1343.2|1344.8|1343.8|1344.8|1343.8|1344.2|1343.2|76
1617278700000|2021-04-01 12:05:00|1344.7|1343.7|1344.5|1343.5|1345.3|1344.3|1344.3|1343.3|142
1617279000000|2021-04-01 12:10:00|1344.4|1343.4|1344.3|1343.3|1345.1|1344.1|1344.3|1343.3|90
1617279300000|2021-04-01 12:15:00|1344.2|1343.2|1343.9|1342.9|1344.3|1343.3|1343.9|1342.9|91
1617279600000|2021-04-01 12:20:00|1344.1|1343.1|1344.6|1343.6|1344.7|1343.7|1343.8|1342.8|99
1617279900000|2021-04-01 12:25:00|1344.5|1343.5|1344.2|1343.2|1344.6|1343.6|1344.1|1343.1|67
1617280200000|2021-04-01 12:30:00|1344.1|1343.1|1344.8|1343.8|1345.5|1344.5|1344|1343|437
1617280500000|2021-04-01 12:35:00|1344.9|1343.9|1344.7|1343.7|1345.5|1344.5|1344.7|1343.7|519
1617280800000|2021-04-01 12:40:00|1344.6|1343.6|1344.9|1343.9|1345|1344|1344.4|1343.4|167
1617281100000|2021-04-01 12:45:00|1345|1344|1345.3|1344.3|1345.3|1344.3|1344.9|1343.9|162
1617281400000|2021-04-01 12:50:00|1345.4|1344.4|1345.6|1344.6|1345.8|1344.8|1345.2|1344.2|226
1617281700000|2021-04-01 12:55:00|1345.7|1344.7|1346|1345|1346.2|1345.2|1345.6|1344.6|260
1617282000000|2021-04-01 13:00:00|1346.1|1345.1|1347.3|1346.3|1347.5|1346.5|1346.1|1345.1|519
1617282300000|2021-04-01 13:05:00|1347.4|1346.4|1347.5|1346.5|1347.7|1346.7|1347.2|1346.2|406
1617282600000|2021-04-01 13:10:00|1347.6|1346.6|1347.9|1346.9|1348.2|1347.2|1347.6|1346.6|538
1617282900000|2021-04-01 13:15:00|1347.8|1346.8|1347.2|1346.2|1347.8|1346.8|1347|1346|336
1617283200000|2021-04-01 13:20:00|1347.1|1346.1|1347.2|1346.2|1347.5|1346.5|1346.8|1345.8|218
1617283500000|2021-04-01 13:25:00|1347.3|1346.3|1347.6|1346.6|1348.2|1347.2|1347.2|1346.2|368
1617283800000|2021-04-01 13:30:00|1347.4|1346.9|1348.2|1347.7|1349.7|1349.2|1346.8|1346.3|3529
1617284100000|2021-04-01 13:35:00|1348.3|1347.8|1348.8|1348.3|1349.2|1348.7|1347.9|1347.4|1328
1617284400000|2021-04-01 13:40:00|1348.7|1348.2|1347.1|1346.6|1349.6|1349.1|1347|1346.5|1949
1617284700000|2021-04-01 13:45:00|1347.2|1346.7|1347.5|1347|1348.7|1348.2|1347|1346.5|1753
1617285000000|2021-04-01 13:50:00|1347.4|1346.9|1347.7|1347.2|1348.2|1347.7|1347.2|1346.7|1611
1617285300000|2021-04-01 13:55:00|1347.6|1347.1|1347.3|1346.8|1348.3|1347.8|1347.1|1346.6|1443
1617285600000|2021-04-01 14:00:00|1347.4|1346.9|1346.2|1345.7|1347.8|1347.3|1346|1345.5|1445
1617285900000|2021-04-01 14:05:00|1346.1|1345.6|1348.4|1347.9|1348.7|1348.2|1345.7|1345.2|2234
1617286200000|2021-04-01 14:10:00|1348.3|1347.8|1348.8|1348.3|1349|1348.5|1348.1|1347.6|1610
1617286500000|2021-04-01 14:15:00|1348.7|1348.2|1348.2|1347.7|1348.9|1348.4|1348.1|1347.6|1042
1617286800000|2021-04-01 14:20:00|1348|1347.5|1346.5|1346|1348|1347.5|1346.3|1345.8|1162
1617287100000|2021-04-01 14:25:00|1346.4|1345.9|1346.8|1346.3|1347.3|1346.8|1346.3|1345.8|843
1617287400000|2021-04-01 14:30:00|1346.9|1346.4|1346.4|1345.9|1347.3|1346.8|1346.1|1345.6|774
1617287700000|2021-04-01 14:35:00|1346.5|1346|1345.1|1344.6|1347.2|1346.7|1345|1344.5|1257
1617288000000|2021-04-01 14:40:00|1345.2|1344.7|1346.9|1346.4|1347.8|1347.3|1345.1|1344.6|2009
1617288300000|2021-04-01 14:45:00|1346.8|1346.3|1346.2|1345.7|1346.9|1346.4|1346|1345.5|803
1617288600000|2021-04-01 14:50:00|1346|1345.5|1345.1|1344.6|1346.8|1346.3|1345.1|1344.6|1080
1617288900000|2021-04-01 14:55:00|1345.2|1344.7|1346.2|1345.7|1346.2|1345.7|1344.6|1344.1|1763
1617289200000|2021-04-01 15:00:00|1346.1|1345.6|1346.5|1346|1346.6|1346.1|1345.6|1345.1|978
1617289500000|2021-04-01 15:05:00|1346.4|1345.9|1345.2|1344.7|1346.4|1345.9|1344.8|1344.3|1229
1617289800000|2021-04-01 15:10:00|1345.1|1344.6|1344.8|1344.3|1345.7|1345.2|1344.7|1344.2|896
1617290100000|2021-04-01 15:15:00|1344.7|1344.2|1344.1|1343.6|1345.1|1344.6|1344|1343.5|810
1617290400000|2021-04-01 15:20:00|1344.2|1343.7|1344.1|1343.6|1345.3|1344.8|1343.9|1343.4|938
1617290700000|2021-04-01 15:25:00|1344|1343.5|1344.5|1344|1344.9|1344.4|1343.9|1343.4|635
1617291000000|2021-04-01 15:30:00|1344.4|1343.9|1344.5|1344|1345.3|1344.8|1344.4|1343.9|994
1617291300000|2021-04-01 15:35:00|1344.4|1343.9|1344.1|1343.6|1344.8|1344.3|1344|1343.5|848
1617291600000|2021-04-01 15:40:00|1343.9|1343.4|1344|1343.5|1344.3|1343.8|1343.2|1342.7|965
1617291900000|2021-04-01 15:45:00|1343.9|1343.4|1344.4|1343.9|1344.8|1344.3|1343.5|1343|878
1617292200000|2021-04-01 15:50:00|1344.5|1344|1344.4|1343.9|1344.8|1344.3|1344.3|1343.8|297
1617292500000|2021-04-01 15:55:00|1344.5|1344|1344.6|1344.1|1345|1344.5|1344.3|1343.8|538
1617292800000|2021-04-01 16:00:00|1344.5|1344|1345.5|1345|1346|1345.5|1344.4|1343.9|1276
1617293100000|2021-04-01 16:05:00|1345.6|1345.1|1347.2|1346.7|1347.5|1347|1345.4|1344.9|3101
1617293400000|2021-04-01 16:10:00|1347.1|1346.6|1348|1347.5|1348|1347.5|1347|1346.5|1514
1617293700000|2021-04-01 16:15:00|1347.9|1347.4|1348.3|1347.8|1348.3|1347.8|1347.4|1346.9|632
1617294000000|2021-04-01 16:20:00|1348.2|1347.7|1347.8|1347.3|1348.2|1347.7|1347.6|1347.1|274
1617294300000|2021-04-01 16:25:00|1347.9|1347.4|1348|1347.5|1348.4|1347.9|1347.6|1347.1|509
1617294600000|2021-04-01 16:30:00|1348.1|1347.6|1347.4|1346.9|1348.1|1347.6|1347.4|1346.9|505
1617294900000|2021-04-01 16:35:00|1347.3|1346.8|1346.7|1346.2|1347.4|1346.9|1346.6|1346.1|241
1617295200000|2021-04-01 16:40:00|1346.8|1346.3|1346.7|1346.2|1346.8|1346.3|1346.1|1345.6|454
1617295500000|2021-04-01 16:45:00|1346.8|1346.3|1346.1|1345.6|1347.1|1346.6|1346|1345.5|419
1617295800000|2021-04-01 16:50:00|1346|1345.5|1346.1|1345.6|1346.3|1345.8|1345.5|1345|644
1617296100000|2021-04-01 16:55:00|1346.2|1345.7|1346|1345.5|1347|1346.5|1345.9|1345.4|560
1617296400000|2021-04-01 17:00:00|1345.9|1345.4|1345.8|1345.3|1346.5|1346|1345.7|1345.2|323
1617296700000|2021-04-01 17:05:00|1345.6|1345.1|1345.7|1345.2|1345.9|1345.4|1345.5|1345|260
1617297000000|2021-04-01 17:10:00|1345.6|1345.1|1345.3|1344.8|1345.7|1345.2|1345.2|1344.7|256
1617297300000|2021-04-01 17:15:00|1345.4|1344.9|1344.1|1343.6|1345.5|1345|1343.8|1343.3|774
1617297600000|2021-04-01 17:20:00|1344.2|1343.7|1344.6|1344.1|1344.7|1344.2|1344.1|1343.6|370
1617297900000|2021-04-01 17:25:00|1344.5|1344|1344.4|1343.9|1344.8|1344.3|1344.2|1343.7|485
1617298200000|2021-04-01 17:30:00|1344.5|1344|1345.1|1344.6|1345.2|1344.7|1344.3|1343.8|780
1617298500000|2021-04-01 17:35:00|1345|1344.5|1345.2|1344.7|1345.3|1344.8|1344.9|1344.4|152
1617298800000|2021-04-01 17:40:00|1345.1|1344.6|1346.1|1345.6|1346.2|1345.7|1345.1|1344.6|458
1617299100000|2021-04-01 17:45:00|1346.2|1345.7|1345.2|1344.7|1346.3|1345.8|1344.9|1344.4|395
1617299400000|2021-04-01 17:50:00|1345.3|1344.8|1345.4|1344.9|1345.7|1345.2|1345.2|1344.7|234
1617299700000|2021-04-01 17:55:00|1345.5|1345|1345.5|1345|1346|1345.5|1345.4|1344.9|336
1617300000000|2021-04-01 18:00:00|1345.6|1345.1|1345.5|1345|1345.7|1345.2|1345.3|1344.8|175
1617300300000|2021-04-01 18:05:00|1345.6|1345.1|1345.6|1345.1|1345.9|1345.4|1345.4|1344.9|451
1617300600000|2021-04-01 18:10:00|1345.5|1345|1345.9|1345.4|1345.9|1345.4|1345.5|1345|426
1617300900000|2021-04-01 18:15:00|1345.8|1345.3|1345.3|1344.8|1345.8|1345.3|1345.3|1344.8|364
1617301200000|2021-04-01 18:20:00|1345.4|1344.9|1345.9|1345.4|1345.9|1345.4|1345.3|1344.8|542
1617301500000|2021-04-01 18:25:00|1346|1345.5|1345.8|1345.3|1346|1345.5|1345.7|1345.2|385
1617301800000|2021-04-01 18:30:00|1345.7|1345.2|1345.1|1344.6|1345.7|1345.2|1345|1344.5|999
1617302100000|2021-04-01 18:35:00|1345|1344.5|1344.8|1344.3|1345.2|1344.7|1344.7|1344.2|1119
1617302400000|2021-04-01 18:40:00|1344.7|1344.2|1344.2|1343.7|1344.8|1344.3|1344|1343.5|1511
1617302700000|2021-04-01 18:45:00|1344.3|1343.8|1343.7|1343.2|1344.4|1343.9|1343.5|1343|433
1617303000000|2021-04-01 18:50:00|1343.6|1343.1|1343.7|1343.2|1343.9|1343.4|1343.5|1343|620
1617303300000|2021-04-01 18:55:00|1343.6|1343.1|1343.3|1342.8|1343.7|1343.2|1343.3|1342.8|766
1617303600000|2021-04-01 19:00:00|1343.2|1342.7|1343.1|1342.6|1343.8|1343.3|1342.5|1342|1181
1617303900000|2021-04-01 19:05:00|1343.2|1342.7|1343.7|1343.2|1343.7|1343.2|1342.7|1342.2|307
1617304200000|2021-04-01 19:10:00|1343.6|1343.1|1343.3|1342.8|1343.7|1343.2|1343.2|1342.7|503
1617304500000|2021-04-01 19:15:00|1343.2|1342.7|1342.7|1342.2|1343.4|1342.9|1342.7|1342.2|808
1617304800000|2021-04-01 19:20:00|1342.8|1342.3|1342.1|1341.6|1343|1342.5|1342.1|1341.6|934
1617305100000|2021-04-01 19:25:00|1342.2|1341.7|1342.1|1341.6|1342.3|1341.8|1341.6|1341.1|1111
1617305400000|2021-04-01 19:30:00|1342|1341.5|1342.4|1341.9|1342.9|1342.4|1341.9|1341.4|1273
1617305700000|2021-04-01 19:35:00|1342.5|1342|1341.6|1341.1|1342.5|1342|1341.5|1341|1279
1617306000000|2021-04-01 19:40:00|1341.5|1341|1340.8|1340.3|1341.5|1341|1340.6|1340.1|1075
1617306300000|2021-04-01 19:45:00|1340.7|1340.2|1339.2|1338.7|1340.9|1340.4|1339.1|1338.6|3606
1617306600000|2021-04-01 19:50:00|1339.3|1338.8|1340.5|1340|1340.5|1340|1338.9|1338.4|3347
1617306900000|2021-04-01 19:55:00|1340.6|1340.1|1341.5|1341|1343.9|1343.4|1340.4|1339.9|16800
1617307200000|2021-04-01 20:00:00|1341.8|1340.8|1342|1341|1342.8|1341.8|1341.1|1340.1|1425
1617307500000|2021-04-01 20:05:00|1341.8|1340.8|1341.6|1340.6|1341.9|1340.9|1341.3|1340.3|84
1617307800000|2021-04-01 20:10:00|1341.7|1340.7|1341.1|1340.1|1341.8|1340.8|1341.1|1340.1|66
1617308100000|2021-04-01 20:15:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|7
1617308700000|2021-04-01 20:25:00|1341.6|1340.6|1340.4|1339.4|1341.6|1340.6|1340.4|1339.4|174
1617309000000|2021-04-01 20:30:00|1340.7|1339.7|1340.7|1339.7|1340.7|1339.7|1340.6|1339.6|11
1617309300000|2021-04-01 20:35:00|1340.6|1339.6|1341.4|1340.4|1341.4|1340.4|1340.4|1339.4|28
1617309600000|2021-04-01 20:40:00|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|1
1617309900000|2021-04-01 20:45:00|1340.6|1339.6|1341|1340|1341|1340|1340.4|1339.4|21
1617310200000|2021-04-01 20:50:00|1341.2|1340.2|1341.1|1340.1|1341.2|1340.2|1341.1|1340.1|2
1617310500000|2021-04-01 20:55:00|1342.2|1341.2|1341.1|1340.1|1342.2|1341.2|1340.4|1339.4|15
1617310800000|2021-04-01 21:00:00|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1
1617314400000|2021-04-01 22:00:00|1340.9|1338.9|1341|1339|1341.1|1339.1|1340.4|1338.4|0
1617314700000|2021-04-01 22:05:00|1340.9|1338.9|1340.5|1338.5|1341|1339|1340.5|1338.5|0
1617315000000|2021-04-01 22:10:00|1340.4|1338.4|1340.4|1338.4|1340.6|1338.6|1340.4|1338.4|0
1617315300000|2021-04-01 22:15:00|1340.5|1338.5|1340.6|1338.6|1340.6|1338.6|1340.5|1338.5|0
1617315600000|2021-04-01 22:20:00|1340.7|1338.7|1340.4|1338.4|1340.9|1338.9|1340.4|1338.4|0
1617315900000|2021-04-01 22:25:00|1340.5|1338.5|1340.8|1338.8|1340.8|1338.8|1340.4|1338.4|0
1617316200000|2021-04-01 22:30:00|1340.9|1338.9|1341|1339|1341.2|1339.2|1340.8|1338.8|0
1617316500000|2021-04-01 22:35:00|1341.1|1339.1|1341|1339|1341.1|1339.1|1340.9|1338.9|0
1617316800000|2021-04-01 22:40:00|1341.1|1339.1|1341|1339|1341.1|1339.1|1340.9|1338.9|0
1617317100000|2021-04-01 22:45:00|1341.1|1339.1|1341.1|1339.1|1341.1|1339.1|1341.1|1339.1|0
1617317400000|2021-04-01 22:50:00|1341|1339|1341|1339|1341.1|1339.1|1341|1339|0
1617317700000|2021-04-01 22:55:00|1341.1|1339.1|1341.1|1339.1|1341.1|1339.1|1341.1|1339.1|0
1617318000000|2021-04-01 23:00:00|1341|1339|1341.6|1339.6|1341.8|1339.8|1341|1339|0
1617318300000|2021-04-01 23:05:00|1341.5|1339.5|1341.4|1339.4|1341.5|1339.5|1341.3|1339.3|0
1617318600000|2021-04-01 23:10:00|1341.3|1339.3|1341.4|1339.4|1341.4|1339.4|1341.2|1339.2|0
1617318900000|2021-04-01 23:15:00|1341.3|1339.3|1341.3|1339.3|1341.4|1339.4|1341.3|1339.3|0
1617319200000|2021-04-01 23:20:00|1341.2|1339.2|1341.3|1339.3|1341.4|1339.4|1341.2|1339.2|0
1617319500000|2021-04-01 23:25:00|1341.4|1339.4|1341.3|1339.3|1341.4|1339.4|1341.3|1339.3|0
1617319800000|2021-04-01 23:30:00|1341.4|1339.4|1341.3|1339.3|1341.4|1339.4|1341.3|1339.3|0
1617320100000|2021-04-01 23:35:00|1341.2|1339.2|1341.6|1339.6|1341.6|1339.6|1341.2|1339.2|0
1617320400000|2021-04-01 23:40:00|1341.5|1339.5|1341.5|1339.5|1341.6|1339.6|1341.4|1339.4|0
1617320700000|2021-04-01 23:45:00|1341.6|1339.6|1341.4|1339.4|1341.6|1339.6|1341.4|1339.4|0
1617321000000|2021-04-01 23:50:00|1341.5|1339.5|1341.5|1339.5|1341.6|1339.6|1341.4|1339.4|0
1617321300000|2021-04-01 23:55:00|1341.6|1339.6|1341.5|1339.5|1341.6|1339.6|1341.5|1339.5|0
1617321600000|2021-04-02 00:00:00|1341.4|1339.4|1342.9|1341.9|1342.9|1341.9|1341.4|1339.4|29
1617321900000|2021-04-02 00:05:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|4
1617322200000|2021-04-02 00:10:00|1344.1|1343.1|1344.1|1343.1|1344.2|1343.2|1343.9|1342.9|31
1617322500000|2021-04-02 00:15:00|1344|1343|1344.1|1343.1|1344.1|1343.1|1343.9|1342.9|9
1617322800000|2021-04-02 00:20:00|1344.7|1343.7|1344.3|1343.3|1344.7|1343.7|1344.3|1343.3|4
1617323100000|2021-04-02 00:25:00|1344.4|1343.4|1344.4|1343.4|1344.7|1343.7|1344.4|1343.4|10
1617323400000|2021-04-02 00:30:00|1344.5|1343.5|1344.2|1343.2|1344.5|1343.5|1344.2|1343.2|7
1617323700000|2021-04-02 00:35:00|1344.3|1343.3|1344.3|1343.3|1344.6|1343.6|1344.2|1343.2|23
1617324600000|2021-04-02 00:50:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1
1617325200000|2021-04-02 01:00:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|7
1617326100000|2021-04-02 01:15:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|6
1617327600000|2021-04-02 01:40:00|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1
1617328800000|2021-04-02 02:00:00|1344.9|1343.9|1343.5|1342.5|1344.9|1343.9|1343.5|1342.5|13
1617329400000|2021-04-02 02:10:00|1344|1343|1344|1343|1344|1343|1344|1343|6
1617329700000|2021-04-02 02:15:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|7
1617330300000|2021-04-02 02:25:00|1343.9|1342.9|1343.1|1342.1|1343.9|1342.9|1343.1|1342.1|2
1617330600000|2021-04-02 02:30:00|1345|1344|1345.1|1344.1|1345.1|1344.1|1345|1344|10
1617332700000|2021-04-02 03:05:00|1345|1344|1344.5|1343.5|1345|1344|1344.5|1343.5|6
1617333000000|2021-04-02 03:10:00|1343.8|1342.8|1344.8|1343.8|1344.8|1343.8|1343.8|1342.8|3
1617333600000|2021-04-02 03:20:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1
1617334500000|2021-04-02 03:35:00|1344.3|1343.3|1344.1|1343.1|1344.3|1343.3|1344.1|1343.1|4
1617334800000|2021-04-02 03:40:00|1344.5|1343.5|1344.8|1343.8|1344.8|1343.8|1344.5|1343.5|2
1617335700000|2021-04-02 03:55:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|2
1617341700000|2021-04-02 05:35:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|2
1617342300000|2021-04-02 05:45:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1
1617342600000|2021-04-02 05:50:00|1343.7|1342.7|1343.7|1342.7|1343.7|1342.7|1343.7|1342.7|2
1617342900000|2021-04-02 05:55:00|1345.2|1344.2|1344.5|1343.5|1345.2|1344.2|1344.5|1343.5|6
1617343800000|2021-04-02 06:10:00|1345.1|1344.1|1344.8|1343.8|1345.1|1344.1|1344.8|1343.8|2
1617344100000|2021-04-02 06:15:00|1345.6|1344.6|1345.4|1344.4|1345.6|1344.6|1345.4|1344.4|2
1617344400000|2021-04-02 06:20:00|1345.2|1344.2|1344.7|1343.7|1345.2|1344.2|1344.7|1343.7|5
1617345000000|2021-04-02 06:30:00|1345.9|1344.9|1345.9|1344.9|1345.9|1344.9|1345.9|1344.9|1
1617345300000|2021-04-02 06:35:00|1346.1|1345.1|1345.5|1344.5|1346.9|1345.9|1345.5|1344.5|39
1617345600000|2021-04-02 06:40:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|4
1617346500000|2021-04-02 06:55:00|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1
1617346800000|2021-04-02 07:00:00|1345.6|1344.6|1348.4|1347.4|1348.4|1347.4|1345.6|1344.6|33
1617347100000|2021-04-02 07:05:00|1348.5|1347.5|1347|1346|1348.5|1347.5|1346.6|1345.6|74
1617347400000|2021-04-02 07:10:00|1346.9|1345.9|1345.8|1344.8|1346.9|1345.9|1345.5|1344.5|51
1617347700000|2021-04-02 07:15:00|1345.5|1344.5|1345.6|1344.6|1345.6|1344.6|1345.3|1344.3|15
1617348000000|2021-04-02 07:20:00|1345.8|1344.8|1345.7|1344.7|1345.9|1344.9|1345.3|1344.3|16
1617348300000|2021-04-02 07:25:00|1345.3|1344.3|1345.2|1344.2|1345.3|1344.3|1345.2|1344.2|7
1617348600000|2021-04-02 07:30:00|1345.3|1344.3|1345.8|1344.8|1345.8|1344.8|1345.2|1344.2|21
1617348900000|2021-04-02 07:35:00|1345.7|1344.7|1345.8|1344.8|1345.9|1344.9|1345.6|1344.6|18
1617349200000|2021-04-02 07:40:00|1345.7|1344.7|1345.5|1344.5|1345.7|1344.7|1345.5|1344.5|4
1617349500000|2021-04-02 07:45:00|1345.4|1344.4|1345.4|1344.4|1345.5|1344.5|1345.3|1344.3|11
1617349800000|2021-04-02 07:50:00|1345.3|1344.3|1345.3|1344.3|1345.3|1344.3|1345.3|1344.3|15
1617350100000|2021-04-02 07:55:00|1345.1|1344.1|1345.2|1344.2|1345.2|1344.2|1345.1|1344.1|7
1617350400000|2021-04-02 08:00:00|1345.1|1344.1|1345.2|1344.2|1345.2|1344.2|1345.1|1344.1|11
1617351000000|2021-04-02 08:10:00|1345|1344|1344.2|1343.2|1345|1344|1344.1|1343.1|21
1617351300000|2021-04-02 08:15:00|1343.9|1342.9|1343.6|1342.6|1344.2|1343.2|1343.6|1342.6|53
1617351600000|2021-04-02 08:20:00|1343.7|1342.7|1343.1|1342.1|1343.7|1342.7|1342.9|1341.9|57
1617351900000|2021-04-02 08:25:00|1343.2|1342.2|1342.7|1341.7|1343.2|1342.2|1342.7|1341.7|82
1617352200000|2021-04-02 08:30:00|1342.6|1341.6|1343.5|1342.5|1343.6|1342.6|1342.6|1341.6|20
1617352500000|2021-04-02 08:35:00|1343.6|1342.6|1344.3|1343.3|1344.3|1343.3|1343.6|1342.6|36
1617352800000|2021-04-02 08:40:00|1344.5|1343.5|1343.9|1342.9|1344.5|1343.5|1343.4|1342.4|49
1617353100000|2021-04-02 08:45:00|1344|1343|1344.1|1343.1|1344.2|1343.2|1343.9|1342.9|21
1617353400000|2021-04-02 08:50:00|1343.9|1342.9|1344.1|1343.1|1344.2|1343.2|1343.9|1342.9|10
1617353700000|2021-04-02 08:55:00|1344.3|1343.3|1344.3|1343.3|1344.4|1343.4|1344.1|1343.1|31
1617354000000|2021-04-02 09:00:00|1344.2|1343.2|1344.2|1343.2|1344.5|1343.5|1344|1343|33
1617354300000|2021-04-02 09:05:00|1344|1343|1344|1343|1344|1343|1344|1343|1
1617354600000|2021-04-02 09:10:00|1344.3|1343.3|1344.2|1343.2|1344.3|1343.3|1344.2|1343.2|5
1617355200000|2021-04-02 09:20:00|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1
1617355800000|2021-04-02 09:30:00|1343.8|1342.8|1342.6|1341.6|1343.8|1342.8|1339.3|1338.3|90
1617356100000|2021-04-02 09:35:00|1342.8|1341.8|1343.6|1342.6|1343.6|1342.6|1342.8|1341.8|6
1617356700000|2021-04-02 09:45:00|1343.8|1342.8|1343.7|1342.7|1343.8|1342.8|1343.7|1342.7|17
1617357300000|2021-04-02 09:55:00|1343.8|1342.8|1344.2|1343.2|1344.3|1343.3|1343.8|1342.8|8
1617357600000|2021-04-02 10:00:00|||||||||1
1617358500000|2021-04-02 10:15:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1617358800000|2021-04-02 10:20:00|1344.1|1343.1|1344|1343|1344.1|1343.1|1344|1343|4
1617359100000|2021-04-02 10:25:00|1344.1|1343.1|1343.9|1342.9|1344.1|1343.1|1343.8|1342.8|6
1617359400000|2021-04-02 10:30:00|1344.1|1343.1|1343.8|1342.8|1344.2|1343.2|1343.7|1342.7|9
1617359700000|2021-04-02 10:35:00|1344.1|1343.1|1343.7|1342.7|1344.1|1343.1|1343.6|1342.6|5
1617360000000|2021-04-02 10:40:00|1344|1343|1344|1343|1344|1343|1344|1343|1
1617360300000|2021-04-02 10:45:00|1344.1|1343.1|1344.5|1343.5|1344.5|1343.5|1344.1|1343.1|7
1617360600000|2021-04-02 10:50:00|1344.6|1343.6|1344.5|1343.5|1344.6|1343.6|1344.5|1343.5|5
1617361500000|2021-04-02 11:05:00|1344.7|1343.7|1344.5|1343.5|1344.7|1343.7|1344.5|1343.5|3
1617361800000|2021-04-02 11:10:00|1344.3|1343.3|1344.4|1343.4|1344.4|1343.4|1344.3|1343.3|3
1617362100000|2021-04-02 11:15:00|1344.3|1343.3|1344|1343|1344.3|1343.3|1344|1343|7
1617362400000|2021-04-02 11:20:00|1344.1|1343.1|1342.8|1341.8|1344.1|1343.1|1342.7|1341.7|24
1617362700000|2021-04-02 11:25:00|1342.6|1341.6|1342.7|1341.7|1342.7|1341.7|1342.6|1341.6|5
1617363000000|2021-04-02 11:30:00|1342.8|1341.8|1342.2|1341.2|1342.9|1341.9|1342.2|1341.2|12
1617363300000|2021-04-02 11:35:00|1342.3|1341.3|1342.1|1341.1|1342.3|1341.3|1342|1341|8
1617363600000|2021-04-02 11:40:00|1341.9|1340.9|1342|1341|1342|1341|1341.3|1340.3|45
1617363900000|2021-04-02 11:45:00|||||||||1
1617364200000|2021-04-02 11:50:00|1341.9|1340.9|1342|1341|1342|1341|1341.9|1340.9|7
1617364500000|2021-04-02 11:55:00|1342.2|1341.2|1342|1341|1342.2|1341.2|1341.6|1340.6|31
1617364800000|2021-04-02 12:00:00|1342.3|1341.3|1343.5|1342.5|1343.5|1342.5|1342.3|1341.3|36
1617365100000|2021-04-02 12:05:00|1344|1343|1345.4|1344.4|1345.4|1344.4|1343.9|1342.9|26
1617365400000|2021-04-02 12:10:00|1346.1|1345.1|1345.3|1344.3|1346.4|1345.4|1345.3|1344.3|24
1617365700000|2021-04-02 12:15:00|1345.5|1344.5|1342.4|1341.4|1345.5|1344.5|1342.4|1341.4|34
1617366000000|2021-04-02 12:20:00|1342.5|1341.5|1343.1|1342.1|1343.8|1342.8|1342.5|1341.5|48
1617366300000|2021-04-02 12:25:00|1343|1342|1343.4|1342.4|1343.7|1342.7|1342.3|1341.3|58
1617366600000|2021-04-02 12:30:00|1332.6|1331.6|1358.7|1357.7|1379.9|1378.9|1317.7|1316.7|158
1617366900000|2021-04-02 12:35:00|1376.5|1375.5|1371.4|1370.4|1400|1399|1358.2|1357.2|111
1617367200000|2021-04-02 12:40:00|1353.5|1352.5|1351.3|1350.3|1353.5|1352.5|1351.3|1350.3|94
1617367500000|2021-04-02 12:45:00|1347.6|1346.6|1348|1347|1350.9|1349.9|1340.5|1339.5|93
1617367800000|2021-04-02 12:50:00|1347.9|1346.9|1345.4|1344.4|1347.9|1346.9|1344.8|1343.8|45
1617368100000|2021-04-02 12:55:00|1349.2|1348.2|1345.9|1344.9|1349.2|1348.2|1345.9|1344.9|18
1617368400000|2021-04-02 13:00:00|1343.8|1342.8|1343.5|1342.5|1343.8|1342.8|1343.5|1342.5|19
1617368700000|2021-04-02 13:05:00|1345.7|1344.7|1335.7|1334.7|1348.6|1347.6|1335.7|1334.7|71
1617369000000|2021-04-02 13:10:00|1339|1338|1331.6|1330.6|1339.8|1338.8|1331.6|1330.6|109
1617371400000|2021-04-02 13:50:00|1331.4|1330.9|1331.4|1330.9|1331.4|1330.9|1331.4|1330.9|0
1617373800000|2021-04-02 14:30:00|1373.7|1371.7|1373.7|1371.7|1373.7|1371.7|1373.7|1371.7|0
1617573600000|2021-04-04 22:00:00|1373.3|1371.3|1373.1|1371.1|1373.6|1371.6|1372.7|1370.7|0
1617573900000|2021-04-04 22:05:00|1373|1371|1372.2|1370.2|1373.1|1371.1|1372.1|1370.1|0
1617574200000|2021-04-04 22:10:00|1372.3|1370.3|1368.7|1366.7|1372.4|1370.4|1368.3|1366.3|0
1617574500000|2021-04-04 22:15:00|1368.8|1366.8|1337.3|1335.3|1369.1|1367.1|1333.1|1331.1|0
1617574800000|2021-04-04 22:20:00|1337.4|1335.4|1338.3|1336.3|1338.7|1336.7|1337.3|1335.3|0
1617575100000|2021-04-04 22:25:00|1338.5|1336.5|1338.4|1336.4|1338.9|1336.9|1337.9|1335.9|0
1617575400000|2021-04-04 22:30:00|1338.3|1336.3|1337.6|1335.6|1338.3|1336.3|1337.5|1335.5|0
1617575700000|2021-04-04 22:35:00|1337.5|1335.5|1338|1336|1338|1336|1337.5|1335.5|0
1617576000000|2021-04-04 22:40:00|1337.9|1335.9|1337.9|1335.9|1338.4|1336.4|1337.5|1335.5|0
1617576300000|2021-04-04 22:45:00|1338|1336|1337.9|1335.9|1338.1|1336.1|1337.8|1335.8|0
1617576600000|2021-04-04 22:50:00|1337.8|1335.8|1337.6|1335.6|1337.9|1335.9|1337.5|1335.5|0
1617576900000|2021-04-04 22:55:00|1337.7|1335.7|1338.1|1336.1|1338.7|1336.7|1337.6|1335.6|0
1617577200000|2021-04-04 23:00:00|1338.2|1336.2|1338.3|1336.3|1338.6|1336.6|1338.1|1336.1|0
1617577500000|2021-04-04 23:05:00|1338.2|1336.2|1338.3|1336.3|1338.4|1336.4|1338.1|1336.1|0
1617577800000|2021-04-04 23:10:00|1338.2|1336.2|1338.7|1336.7|1338.8|1336.8|1338.2|1336.2|0
1617578100000|2021-04-04 23:15:00|1338.8|1336.8|1339.3|1337.3|1339.3|1337.3|1338.5|1336.5|0
1617578400000|2021-04-04 23:20:00|1339.2|1337.2|1339.5|1337.5|1339.7|1337.7|1339.2|1337.2|0
1617578700000|2021-04-04 23:25:00|1339.4|1337.4|1339.7|1337.7|1340|1338|1339.4|1337.4|0
1617579000000|2021-04-04 23:30:00|1339.8|1337.8|1340|1338|1340.3|1338.3|1339.8|1337.8|0
1617579300000|2021-04-04 23:35:00|1340.1|1338.1|1340.6|1338.6|1340.6|1338.6|1339.9|1337.9|0
1617579600000|2021-04-04 23:40:00|1340.7|1338.7|1340.7|1338.7|1340.7|1338.7|1340.5|1338.5|0
1617579900000|2021-04-04 23:45:00|1340.6|1338.6|1340.7|1338.7|1340.9|1338.9|1340.5|1338.5|0
1617580200000|2021-04-04 23:50:00|1340.8|1338.8|1341.2|1339.2|1341.4|1339.4|1340.7|1338.7|0
1617580500000|2021-04-04 23:55:00|1341.1|1339.1|1341.1|1339.1|1341.4|1339.4|1341|1339|0
1617580800000|2021-04-05 00:00:00|1341.2|1339.2|1346.7|1345.7|1346.7|1345.7|1341.1|1339.1|1
1617581100000|2021-04-05 00:05:00|1346|1345|1346.2|1345.2|1346.6|1345.6|1345|1344|61
1617581400000|2021-04-05 00:10:00|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|2
1617581700000|2021-04-05 00:15:00|||||||||3
1617582900000|2021-04-05 00:35:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|8
1617583200000|2021-04-05 00:40:00|1344.8|1343.8|1345.1|1344.1|1345.3|1344.3|1344.8|1343.8|10
1617583500000|2021-04-05 00:45:00|1345.2|1344.2|1345.6|1344.6|1345.6|1344.6|1344.5|1343.5|17
1617583800000|2021-04-05 00:50:00|1345|1344|1344.9|1343.9|1345|1344|1344.9|1343.9|2
1617584400000|2021-04-05 01:00:00|1344.7|1343.7|1344.5|1343.5|1344.7|1343.7|1344.3|1343.3|34
1617585300000|2021-04-05 01:15:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|5
1617585600000|2021-04-05 01:20:00|1343.9|1342.9|1344.1|1343.1|1344.1|1343.1|1343.9|1342.9|5
1617586200000|2021-04-05 01:30:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1
1617586500000|2021-04-05 01:35:00|||||||||2
1617586800000|2021-04-05 01:40:00|1344|1343|1343.1|1342.1|1344|1343|1343.1|1342.1|4
1617587700000|2021-04-05 01:55:00|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1
1617588000000|2021-04-05 02:00:00|1344.3|1343.3|1344.5|1343.5|1344.5|1343.5|1343.7|1342.7|3
1617588300000|2021-04-05 02:05:00|1344.1|1343.1|1344.3|1343.3|1344.3|1343.3|1344.1|1343.1|21
1617588600000|2021-04-05 02:10:00|1344|1343|1344|1343|1344|1343|1344|1343|2
1617588900000|2021-04-05 02:15:00|1344.1|1343.1|1344.3|1343.3|1344.3|1343.3|1344.1|1343.1|21
1617589200000|2021-04-05 02:20:00|1343.9|1342.9|1343.6|1342.6|1343.9|1342.9|1343.6|1342.6|13
1617589500000|2021-04-05 02:25:00|1344.2|1343.2|1343.4|1342.4|1344.2|1343.2|1343.4|1342.4|3
1617590100000|2021-04-05 02:35:00|1343.6|1342.6|1342.9|1341.9|1343.6|1342.6|1342.9|1341.9|2
1617590400000|2021-04-05 02:40:00|1343|1342|1343|1342|1343|1342|1343|1342|2
1617591000000|2021-04-05 02:50:00|1343.6|1342.6|1342.9|1341.9|1343.6|1342.6|1342.9|1341.9|24
1617591600000|2021-04-05 03:00:00|1342.5|1341.5|1343.4|1342.4|1343.4|1342.4|1342.5|1341.5|11
1617591900000|2021-04-05 03:05:00|1343.1|1342.1|1342.5|1341.5|1343.1|1342.1|1342.5|1341.5|12
1617593400000|2021-04-05 03:30:00|1343.3|1342.3|1343.3|1342.3|1343.3|1342.3|1343.3|1342.3|1
1617593700000|2021-04-05 03:35:00|1342.8|1341.8|1342.9|1341.9|1342.9|1341.9|1342.8|1341.8|5
1617594000000|2021-04-05 03:40:00|1343.1|1342.1|1343.1|1342.1|1343.2|1342.2|1343.1|1342.1|21
1617594300000|2021-04-05 03:45:00|1342.6|1341.6|1342.4|1341.4|1342.6|1341.6|1342.4|1341.4|4
1617594600000|2021-04-05 03:50:00|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|4
1617596700000|2021-04-05 04:25:00|1342.7|1341.7|1342|1341|1342.7|1341.7|1342|1341|64
1617597300000|2021-04-05 04:35:00|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|1
1617597600000|2021-04-05 04:40:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|3
1617599100000|2021-04-05 05:05:00|1339.4|1338.4|1339.7|1338.7|1339.7|1338.7|1339.1|1338.1|22
1617600900000|2021-04-05 05:35:00|1339.8|1338.8|1339.7|1338.7|1339.8|1338.8|1339.7|1338.7|35
1617601200000|2021-04-05 05:40:00|1339.6|1338.6|1339.6|1338.6|1339.6|1338.6|1339.6|1338.6|5
1617602700000|2021-04-05 06:05:00|1338.6|1337.6|1338.6|1337.6|1338.6|1337.6|1338.6|1337.6|1
1617603000000|2021-04-05 06:10:00|1338|1337|1338.6|1337.6|1338.6|1337.6|1338|1337|28
1617603300000|2021-04-05 06:15:00|1339.3|1338.3|1339.5|1338.5|1339.7|1338.7|1339.3|1338.3|4
1617603600000|2021-04-05 06:20:00|1339.4|1338.4|1339.4|1338.4|1339.4|1338.4|1339.4|1338.4|4
1617603900000|2021-04-05 06:25:00|1339.5|1338.5|1339.6|1338.6|1339.6|1338.6|1339.4|1338.4|8
1617604200000|2021-04-05 06:30:00|1339.7|1338.7|1339.7|1338.7|1339.7|1338.7|1339.6|1338.6|5
1617604500000|2021-04-05 06:35:00|||||||||4
1617604800000|2021-04-05 06:40:00|1339.8|1338.8|1340.1|1339.1|1340.1|1339.1|1339.8|1338.8|15
1617605100000|2021-04-05 06:45:00|1339.5|1338.5|1339.8|1338.8|1339.8|1338.8|1339.5|1338.5|10
1617605400000|2021-04-05 06:50:00|1338.8|1337.8|1339.5|1338.5|1339.5|1338.5|1338.8|1337.8|13
1617605700000|2021-04-05 06:55:00|1339.7|1338.7|1340.1|1339.1|1340.1|1339.1|1339.5|1338.5|22
1617606000000|2021-04-05 07:00:00|1340|1339|1338.9|1337.9|1340.1|1339.1|1338.6|1337.6|88
1617606300000|2021-04-05 07:05:00|1338.6|1337.6|1340|1339|1340|1339|1338.4|1337.4|97
1617606600000|2021-04-05 07:10:00|1340.1|1339.1|1339.8|1338.8|1340.3|1339.3|1339.8|1338.8|60
1617606900000|2021-04-05 07:15:00|1339.7|1338.7|1339.4|1338.4|1339.9|1338.9|1339.2|1338.2|34
1617607200000|2021-04-05 07:20:00|1339.1|1338.1|1338.9|1337.9|1339.1|1338.1|1338.3|1337.3|56
1617607500000|2021-04-05 07:25:00|1338.8|1337.8|1339.3|1338.3|1339.3|1338.3|1338.7|1337.7|13
1617607800000|2021-04-05 07:30:00|1339|1338|1338.9|1337.9|1339.1|1338.1|1338.7|1337.7|24
1617608100000|2021-04-05 07:35:00|1339|1338|1339.3|1338.3|1339.3|1338.3|1338.7|1337.7|21
1617608400000|2021-04-05 07:40:00|1339|1338|1338.9|1337.9|1339|1338|1338.6|1337.6|25
1617608700000|2021-04-05 07:45:00|1338.8|1337.8|1338.9|1337.9|1338.9|1337.9|1338.6|1337.6|17
1617609000000|2021-04-05 07:50:00|1338.7|1337.7|1339.6|1338.6|1339.6|1338.6|1338.6|1337.6|17
1617609300000|2021-04-05 07:55:00|1339.5|1338.5|1339.5|1338.5|1339.8|1338.8|1339.5|1338.5|24
1617609600000|2021-04-05 08:00:00|1339.6|1338.6|1339.5|1338.5|1339.8|1338.8|1339.3|1338.3|42
1617609900000|2021-04-05 08:05:00|1339.4|1338.4|1340.5|1339.5|1340.6|1339.6|1339.4|1338.4|76
1617610200000|2021-04-05 08:10:00|1340.7|1339.7|1341.4|1340.4|1341.5|1340.5|1340.7|1339.7|74
1617610500000|2021-04-05 08:15:00|1341.5|1340.5|1342.1|1341.1|1342.2|1341.2|1341.2|1340.2|104
1617610800000|2021-04-05 08:20:00|1342.2|1341.2|1342.8|1341.8|1342.8|1341.8|1342.2|1341.2|111
1617611100000|2021-04-05 08:25:00|1342.9|1341.9|1342.1|1341.1|1343|1342|1342|1341|71
1617611400000|2021-04-05 08:30:00|1342.2|1341.2|1342.9|1341.9|1342.9|1341.9|1342.1|1341.1|23
1617611700000|2021-04-05 08:35:00|1342.7|1341.7|1341.6|1340.6|1342.7|1341.7|1341.3|1340.3|42
1617612000000|2021-04-05 08:40:00|1341.4|1340.4|1342|1341|1342|1341|1341.2|1340.2|34
1617612300000|2021-04-05 08:45:00|1341.9|1340.9|1341.6|1340.6|1342.1|1341.1|1341.6|1340.6|49
1617612600000|2021-04-05 08:50:00|1341.8|1340.8|1341.5|1340.5|1341.8|1340.8|1341.4|1340.4|24
1617612900000|2021-04-05 08:55:00|1341.3|1340.3|1341.7|1340.7|1341.7|1340.7|1340.9|1339.9|60
1617613200000|2021-04-05 09:00:00|1341.6|1340.6|1341.3|1340.3|1341.8|1340.8|1340.1|1339.1|126
1617613500000|2021-04-05 09:05:00|1341.7|1340.7|1340.9|1339.9|1342.2|1341.2|1340.9|1339.9|55
1617613800000|2021-04-05 09:10:00|1340.6|1339.6|1341.1|1340.1|1341.4|1340.4|1340.4|1339.4|97
1617614100000|2021-04-05 09:15:00|1341.2|1340.2|1341.8|1340.8|1342|1341|1340.9|1339.9|45
1617614400000|2021-04-05 09:20:00|1341.4|1340.4|1340.4|1339.4|1342.1|1341.1|1340.4|1339.4|46
1617614700000|2021-04-05 09:25:00|1340.2|1339.2|1340.2|1339.2|1340.6|1339.6|1339.8|1338.8|51
1617615000000|2021-04-05 09:30:00|1340.3|1339.3|1340.5|1339.5|1341|1340|1340.1|1339.1|32
1617615300000|2021-04-05 09:35:00|1340.6|1339.6|1341.2|1340.2|1341.3|1340.3|1340.2|1339.2|59
1617615600000|2021-04-05 09:40:00|1341.1|1340.1|1340.4|1339.4|1341.3|1340.3|1340.4|1339.4|46
1617615900000|2021-04-05 09:45:00|1340.6|1339.6|1341.4|1340.4|1341.6|1340.6|1340.6|1339.6|47
1617616200000|2021-04-05 09:50:00|1341.8|1340.8|1340.7|1339.7|1341.9|1340.9|1340.6|1339.6|55
1617616500000|2021-04-05 09:55:00|1341.2|1340.2|1340.7|1339.7|1341.2|1340.2|1340.6|1339.6|25
1617616800000|2021-04-05 10:00:00|1340.6|1339.6|1340.4|1339.4|1341.2|1340.2|1340.4|1339.4|43
1617617100000|2021-04-05 10:05:00|1340.2|1339.2|1339.9|1338.9|1340.5|1339.5|1339.9|1338.9|25
1617617400000|2021-04-05 10:10:00|1339.8|1338.8|1339.8|1338.8|1340.3|1339.3|1339.7|1338.7|39
1617617700000|2021-04-05 10:15:00|1340|1339|1340.4|1339.4|1340.8|1339.8|1340|1339|26
1617618000000|2021-04-05 10:20:00|1340.3|1339.3|1340.3|1339.3|1340.4|1339.4|1340.1|1339.1|29
1617618300000|2021-04-05 10:25:00|1340.5|1339.5|1340.5|1339.5|1341|1340|1340.4|1339.4|22
1617618600000|2021-04-05 10:30:00|1340.3|1339.3|1340.4|1339.4|1340.6|1339.6|1340.3|1339.3|49
1617618900000|2021-04-05 10:35:00|1340.5|1339.5|1339.7|1338.7|1340.5|1339.5|1339.6|1338.6|40
1617619200000|2021-04-05 10:40:00|1339.8|1338.8|1339.5|1338.5|1340.2|1339.2|1339.5|1338.5|38
1617619500000|2021-04-05 10:45:00|1339.6|1338.6|1338.9|1337.9|1339.6|1338.6|1338.8|1337.8|65
1617619800000|2021-04-05 10:50:00|1339|1338|1338.9|1337.9|1339|1338|1338.6|1337.6|92
1617620100000|2021-04-05 10:55:00|1338.8|1337.8|1338.8|1337.8|1339|1338|1338.6|1337.6|55
1617620400000|2021-04-05 11:00:00|1338.9|1337.9|1338.7|1337.7|1339|1338|1338.5|1337.5|51
1617620700000|2021-04-05 11:05:00|1338.8|1337.8|1338.9|1337.9|1339.2|1338.2|1338.8|1337.8|49
1617621000000|2021-04-05 11:10:00|1338.8|1337.8|1339.1|1338.1|1339.3|1338.3|1338.8|1337.8|72
1617621300000|2021-04-05 11:15:00|1339|1338|1338.8|1337.8|1339|1338|1338.6|1337.6|65
1617621600000|2021-04-05 11:20:00|1338.7|1337.7|1338.5|1337.5|1338.8|1337.8|1338.1|1337.1|137
1617621900000|2021-04-05 11:25:00|1338.3|1337.3|1339.4|1338.4|1340.3|1339.3|1338.3|1337.3|139
1617622200000|2021-04-05 11:30:00|1339.1|1338.1|1338.8|1337.8|1339.4|1338.4|1338.8|1337.8|38
1617622500000|2021-04-05 11:35:00|1338.6|1337.6|1338.8|1337.8|1339.2|1338.2|1338.6|1337.6|74
1617622800000|2021-04-05 11:40:00|1338.9|1337.9|1338.5|1337.5|1339.3|1338.3|1338.5|1337.5|50
1617623100000|2021-04-05 11:45:00|1338.4|1337.4|1339.4|1338.4|1339.6|1338.6|1338.4|1337.4|54
1617623400000|2021-04-05 11:50:00|1339.6|1338.6|1339.3|1338.3|1340.3|1339.3|1338.9|1337.9|128
1617623700000|2021-04-05 11:55:00|1339.6|1338.6|1340|1339|1340.4|1339.4|1339.4|1338.4|65
1617624000000|2021-04-05 12:00:00|1340.2|1339.2|1340.3|1339.3|1340.7|1339.7|1339.6|1338.6|137
1617624300000|2021-04-05 12:05:00|1340.4|1339.4|1340.5|1339.5|1341.6|1340.6|1340.4|1339.4|94
1617624600000|2021-04-05 12:10:00|1340.4|1339.4|1340.6|1339.6|1340.6|1339.6|1339.9|1338.9|55
1617624900000|2021-04-05 12:15:00|1340.9|1339.9|1341.7|1340.7|1341.9|1340.9|1340.6|1339.6|119
1617625200000|2021-04-05 12:20:00|1341.6|1340.6|1342.4|1341.4|1342.5|1341.5|1341.4|1340.4|86
1617625500000|2021-04-05 12:25:00|1342.5|1341.5|1342.6|1341.6|1343|1342|1342.5|1341.5|44
1617625800000|2021-04-05 12:30:00|1342.4|1341.4|1343.1|1342.1|1343.1|1342.1|1342.4|1341.4|29
1617626100000|2021-04-05 12:35:00|1343.2|1342.2|1345.3|1344.3|1345.3|1344.3|1343.1|1342.1|133
1617626400000|2021-04-05 12:40:00|1345.4|1344.4|1345.7|1344.7|1345.8|1344.8|1344.6|1343.6|95
1617626700000|2021-04-05 12:45:00|1345.6|1344.6|1345.9|1344.9|1346.6|1345.6|1345.4|1344.4|254
1617627000000|2021-04-05 12:50:00|1346|1345|1346.5|1345.5|1346.8|1345.8|1345.8|1344.8|112
1617627300000|2021-04-05 12:55:00|1346.6|1345.6|1346|1345|1346.7|1345.7|1346|1345|75
1617627600000|2021-04-05 13:00:00|1346.2|1345.2|1346.5|1345.5|1347|1346|1346.2|1345.2|76
1617627900000|2021-04-05 13:05:00|1346.3|1345.3|1346.6|1345.6|1346.8|1345.8|1346.1|1345.1|68
1617628200000|2021-04-05 13:10:00|1346.4|1345.4|1347.4|1346.4|1347.9|1346.9|1346.2|1345.2|163
1617628500000|2021-04-05 13:15:00|1347.5|1346.5|1347.4|1346.4|1347.6|1346.6|1346.6|1345.6|87
1617628800000|2021-04-05 13:20:00|1347.3|1346.3|1347.9|1346.9|1348.4|1347.4|1347|1346|118
1617629100000|2021-04-05 13:25:00|1347.8|1346.8|1348.4|1347.4|1348.5|1347.5|1347.7|1346.7|210
1617629400000|2021-04-05 13:30:00|1348.2|1347.7|1344.4|1343.9|1349.9|1349.4|1344.3|1343.8|3688
1617629700000|2021-04-05 13:35:00|1344.5|1344|1343.7|1343.2|1345.3|1344.8|1343.5|1343|1864
1617630000000|2021-04-05 13:40:00|1343.8|1343.3|1342.9|1342.4|1344.6|1344.1|1342.7|1342.2|1280
1617630300000|2021-04-05 13:45:00|1343|1342.5|1345.5|1345|1345.6|1345.1|1343|1342.5|901
1617630600000|2021-04-05 13:50:00|1345.7|1345.2|1345.5|1345|1346.4|1345.9|1344.7|1344.2|457
1617630900000|2021-04-05 13:55:00|1345.6|1345.1|1344.7|1344.2|1346|1345.5|1343.8|1343.3|582
1617631200000|2021-04-05 14:00:00|1344.6|1344.1|1344.5|1344|1344.9|1344.4|1343.8|1343.3|1082
1617631500000|2021-04-05 14:05:00|1344.6|1344.1|1344.1|1343.6|1344.6|1344.1|1343.2|1342.7|918
1617631800000|2021-04-05 14:10:00|1344.2|1343.7|1344.5|1344|1344.6|1344.1|1343.5|1343|622
1617632100000|2021-04-05 14:15:00|1344.6|1344.1|1346.8|1346.3|1346.8|1346.3|1344.6|1344.1|1004
1617632400000|2021-04-05 14:20:00|1346.9|1346.4|1347.3|1346.8|1347.4|1346.9|1346.3|1345.8|712
1617632700000|2021-04-05 14:25:00|1347.4|1346.9|1348.7|1348.2|1348.7|1348.2|1347.3|1346.8|1234
1617633000000|2021-04-05 14:30:00|1348.6|1348.1|1348.6|1348.1|1349|1348.5|1348.3|1347.8|617
1617633300000|2021-04-05 14:35:00|1348.7|1348.2|1348.2|1347.7|1348.8|1348.3|1348.1|1347.6|761
1617633600000|2021-04-05 14:40:00|1348.3|1347.8|1347.7|1347.2|1348.4|1347.9|1347.3|1346.8|1010
1617633900000|2021-04-05 14:45:00|1347.9|1347.4|1347.3|1346.8|1348|1347.5|1346.9|1346.4|332
1617634200000|2021-04-05 14:50:00|1347.2|1346.7|1347.1|1346.6|1347.3|1346.8|1346.5|1346|569
1617634500000|2021-04-05 14:55:00|1347.2|1346.7|1347.5|1347|1347.8|1347.3|1347.1|1346.6|568
1617634800000|2021-04-05 15:00:00|1347.6|1347.1|1346.9|1346.4|1347.7|1347.2|1346|1345.5|764
1617635100000|2021-04-05 15:05:00|1347|1346.5|1347.2|1346.7|1347.8|1347.3|1346.9|1346.4|288
1617635400000|2021-04-05 15:10:00|1347.3|1346.8|1347.6|1347.1|1348|1347.5|1347.1|1346.6|326
1617635700000|2021-04-05 15:15:00|1347.7|1347.2|1347.6|1347.1|1347.8|1347.3|1347.2|1346.7|266
1617636000000|2021-04-05 15:20:00|1347.7|1347.2|1347.8|1347.3|1348|1347.5|1347.5|1347|203
1617636300000|2021-04-05 15:25:00|1347.9|1347.4|1347.4|1346.9|1347.9|1347.4|1347.3|1346.8|246
1617636600000|2021-04-05 15:30:00|1347.3|1346.8|1347.4|1346.9|1347.9|1347.4|1347.2|1346.7|257
1617636900000|2021-04-05 15:35:00|1347.5|1347|1347.1|1346.6|1347.8|1347.3|1347.1|1346.6|562
1617637200000|2021-04-05 15:40:00|1347.2|1346.7|1346.3|1345.8|1347.2|1346.7|1346.1|1345.6|280
1617637500000|2021-04-05 15:45:00|1346.2|1345.7|1346|1345.5|1346.4|1345.9|1345.9|1345.4|251
1617637800000|2021-04-05 15:50:00|1345.9|1345.4|1345.8|1345.3|1346|1345.5|1345.7|1345.2|262
1617638100000|2021-04-05 15:55:00|1345.9|1345.4|1345.3|1344.8|1345.9|1345.4|1345.3|1344.8|391
1617638400000|2021-04-05 16:00:00|1345.2|1344.7|1345.3|1344.8|1345.7|1345.2|1345|1344.5|274
1617638700000|2021-04-05 16:05:00|1345.2|1344.7|1344.7|1344.2|1345.3|1344.8|1344.6|1344.1|453
1617639000000|2021-04-05 16:10:00|1344.6|1344.1|1344.7|1344.2|1344.8|1344.3|1344.2|1343.7|161
1617639300000|2021-04-05 16:15:00|1344.8|1344.3|1345.3|1344.8|1345.3|1344.8|1344.4|1343.9|263
1617639600000|2021-04-05 16:20:00|1345.4|1344.9|1345.8|1345.3|1345.9|1345.4|1345.3|1344.8|334
1617639900000|2021-04-05 16:25:00|1345.9|1345.4|1346|1345.5|1346.1|1345.6|1345.7|1345.2|381
1617640200000|2021-04-05 16:30:00|1346.1|1345.6|1345.9|1345.4|1346.4|1345.9|1345.3|1344.8|156
1617640500000|2021-04-05 16:35:00|1345.8|1345.3|1345.9|1345.4|1346.4|1345.9|1345.8|1345.3|123
1617640800000|2021-04-05 16:40:00|1346.1|1345.6|1345.9|1345.4|1346.3|1345.8|1345.7|1345.2|111
1617641100000|2021-04-05 16:45:00|1346|1345.5|1346.3|1345.8|1346.5|1346|1345.9|1345.4|108
1617641400000|2021-04-05 16:50:00|1346.4|1345.9|1347.2|1346.7|1347.3|1346.8|1346.2|1345.7|193
1617641700000|2021-04-05 16:55:00|1347.3|1346.8|1347.2|1346.7|1347.5|1347|1346.9|1346.4|141
1617642000000|2021-04-05 17:00:00|1347.1|1346.6|1346.7|1346.2|1347.1|1346.6|1346.6|1346.1|261
1617642300000|2021-04-05 17:05:00|1346.6|1346.1|1346.8|1346.3|1347|1346.5|1346.1|1345.6|195
1617642600000|2021-04-05 17:10:00|1346.9|1346.4|1345.9|1345.4|1346.9|1346.4|1345.8|1345.3|431
1617642900000|2021-04-05 17:15:00|1346|1345.5|1346.7|1346.2|1346.8|1346.3|1345.7|1345.2|326
1617643200000|2021-04-05 17:20:00|1346.8|1346.3|1346.9|1346.4|1347|1346.5|1346.6|1346.1|177
1617643500000|2021-04-05 17:25:00|1346.8|1346.3|1347.5|1347|1347.6|1347.1|1346.8|1346.3|157
1617643800000|2021-04-05 17:30:00|1347.4|1346.9|1348|1347.5|1348|1347.5|1347.4|1346.9|165
1617644100000|2021-04-05 17:35:00|1347.9|1347.4|1347.3|1346.8|1348.1|1347.6|1347.2|1346.7|139
1617644400000|2021-04-05 17:40:00|1347.1|1346.6|1347.6|1347.1|1347.7|1347.2|1346.8|1346.3|66
1617644700000|2021-04-05 17:45:00|1347.5|1347|1348.1|1347.6|1348.1|1347.6|1347.3|1346.8|99
1617645000000|2021-04-05 17:50:00|1348.2|1347.7|1349|1348.5|1349|1348.5|1348.1|1347.6|269
1617645300000|2021-04-05 17:55:00|1348.9|1348.4|1349.2|1348.7|1349.6|1349.1|1348.9|1348.4|363
1617645600000|2021-04-05 18:00:00|1349.1|1348.6|1348.8|1348.3|1349.4|1348.9|1348.8|1348.3|138
1617645900000|2021-04-05 18:05:00|1348.7|1348.2|1348.5|1348|1348.8|1348.3|1348.4|1347.9|156
1617646200000|2021-04-05 18:10:00|1348.4|1347.9|1348.2|1347.7|1348.5|1348|1347.9|1347.4|222
1617646500000|2021-04-05 18:15:00|1348.3|1347.8|1348.6|1348.1|1348.6|1348.1|1347.7|1347.2|433
1617646800000|2021-04-05 18:20:00|1348.7|1348.2|1348.1|1347.6|1348.7|1348.2|1347.9|1347.4|136
1617647100000|2021-04-05 18:25:00|1348.2|1347.7|1348.2|1347.7|1348.3|1347.8|1347.8|1347.3|121
1617647400000|2021-04-05 18:30:00|1348.3|1347.8|1348.2|1347.7|1348.5|1348|1348.1|1347.6|119
1617647700000|2021-04-05 18:35:00|1348.1|1347.6|1348.1|1347.6|1348.4|1347.9|1347.8|1347.3|153
1617648000000|2021-04-05 18:40:00|1348|1347.5|1346.8|1346.3|1348.1|1347.6|1346.8|1346.3|241
1617648300000|2021-04-05 18:45:00|1346.9|1346.4|1347.4|1346.9|1347.4|1346.9|1346.8|1346.3|246
1617648600000|2021-04-05 18:50:00|1347.5|1347|1347.2|1346.7|1347.6|1347.1|1346.8|1346.3|153
1617648900000|2021-04-05 18:55:00|1347|1346.5|1346.9|1346.4|1347.3|1346.8|1346.8|1346.3|119
1617649200000|2021-04-05 19:00:00|1347.1|1346.6|1347|1346.5|1347.6|1347.1|1346.6|1346.1|220
1617649500000|2021-04-05 19:05:00|1346.8|1346.3|1346.8|1346.3|1347|1346.5|1346.4|1345.9|172
1617649800000|2021-04-05 19:10:00|1346.9|1346.4|1346.2|1345.7|1346.9|1346.4|1346.2|1345.7|193
1617650100000|2021-04-05 19:15:00|1346.3|1345.8|1345.7|1345.2|1346.4|1345.9|1345.6|1345.1|754
1617650400000|2021-04-05 19:20:00|1345.6|1345.1|1345.5|1345|1345.7|1345.2|1345.1|1344.6|759
1617650700000|2021-04-05 19:25:00|1345.4|1344.9|1345.1|1344.6|1345.5|1345|1344.7|1344.2|835
1617651000000|2021-04-05 19:30:00|1345|1344.5|1343.3|1342.8|1345|1344.5|1343.3|1342.8|904
1617651300000|2021-04-05 19:35:00|1343.4|1342.9|1345.5|1345|1345.8|1345.3|1343|1342.5|2466
1617651600000|2021-04-05 19:40:00|1345.6|1345.1|1346.5|1346|1346.6|1346.1|1345|1344.5|845
1617651900000|2021-04-05 19:45:00|1346.4|1345.9|1347.3|1346.8|1347.4|1346.9|1346|1345.5|1110
1617652200000|2021-04-05 19:50:00|1347.2|1346.7|1346.7|1346.2|1347.2|1346.7|1345.2|1344.7|1577
1617652500000|2021-04-05 19:55:00|1346.8|1346.3|1346.7|1346.2|1347.3|1346.8|1345.9|1345.4|5595
1617652800000|2021-04-05 20:00:00|1346.5|1345.7|1346.5|1345.5|1346.9|1345.9|1346.2|1345.2|459
1617653100000|2021-04-05 20:05:00|1346.4|1345.4|1346.4|1345.4|1346.4|1345.4|1346.1|1345.1|42
1617653400000|2021-04-05 20:10:00|1346.5|1345.5|1347|1346|1347|1346|1346.4|1345.4|15
1617653700000|2021-04-05 20:15:00|1346.8|1345.8|1347|1346|1347.4|1346.4|1346.8|1345.8|10
1617654000000|2021-04-05 20:20:00|1347.4|1346.4|1347|1346|1347.5|1346.5|1347|1346|21
1617654300000|2021-04-05 20:25:00|1347.5|1346.5|1347.7|1346.7|1347.8|1346.8|1347.4|1346.4|76
1617654600000|2021-04-05 20:30:00|1347.9|1346.9|1347.3|1346.3|1347.9|1346.9|1347.3|1346.3|35
1617654900000|2021-04-05 20:35:00|1347.2|1346.2|1347|1346|1347.3|1346.3|1346.9|1345.9|27
1617655200000|2021-04-05 20:40:00|1346.9|1345.9|1347.6|1346.6|1347.9|1346.9|1346.7|1345.7|153
1617655500000|2021-04-05 20:45:00|1347.5|1346.5|1347.2|1346.2|1347.5|1346.5|1347.2|1346.2|50
1617656100000|2021-04-05 20:55:00|1347.6|1346.6|1347.7|1346.7|1347.7|1346.7|1347.5|1346.5|10
1617656400000|2021-04-05 21:00:00|1347.6|1346.6|1347.7|1346.7|1347.7|1346.7|1347.6|1346.6|10
1617658200000|2021-04-05 21:30:00|1347.5|1346.5|1347.4|1346.4|1347.5|1346.5|1347.4|1346.4|4
1617659700000|2021-04-05 21:55:00|||||||||3
1617660000000|2021-04-05 22:00:00|1348|1346|1347.8|1345.8|1348.4|1346.4|1347.8|1345.8|3
1617660300000|2021-04-05 22:05:00|1347.9|1345.9|1347.8|1345.8|1348|1346|1347.7|1345.7|0
1617660600000|2021-04-05 22:10:00|1347.9|1345.9|1348|1346|1348.1|1346.1|1347.9|1345.9|0
1617660900000|2021-04-05 22:15:00|1348.1|1346.1|1347.9|1345.9|1348.1|1346.1|1347.9|1345.9|0
1617661200000|2021-04-05 22:20:00|1347.8|1345.8|1348|1346|1348|1346|1347.7|1345.7|0
1617661500000|2021-04-05 22:25:00|1347.9|1345.9|1347.9|1345.9|1348|1346|1347.8|1345.8|0
1617661800000|2021-04-05 22:30:00|1347.8|1345.8|1347.9|1345.9|1347.9|1345.9|1347.7|1345.7|0
1617662100000|2021-04-05 22:35:00|1348|1346|1348.1|1346.1|1348.3|1346.3|1348|1346|0
1617662400000|2021-04-05 22:40:00|1348.2|1346.2|1348.6|1346.6|1348.7|1346.7|1348.1|1346.1|0
1617662700000|2021-04-05 22:45:00|1348.7|1346.7|1349.1|1347.1|1349.5|1347.5|1348.7|1346.7|0
1617663000000|2021-04-05 22:50:00|1349.2|1347.2|1348.9|1346.9|1349.2|1347.2|1348.7|1346.7|0
1617663300000|2021-04-05 22:55:00|1349|1347|1349.2|1347.2|1349.2|1347.2|1349|1347|0
1617663600000|2021-04-05 23:00:00|1349.1|1347.1|1349.3|1347.3|1349.5|1347.5|1349.1|1347.1|0
1617663900000|2021-04-05 23:05:00|1349.2|1347.2|1349.2|1347.2|1349.4|1347.4|1349.1|1347.1|0
1617664200000|2021-04-05 23:10:00|1349.3|1347.3|1349.1|1347.1|1349.3|1347.3|1349|1347|0
1617664500000|2021-04-05 23:15:00|1349|1347|1349.1|1347.1|1349.3|1347.3|1349|1347|0
1617664800000|2021-04-05 23:20:00|1349.2|1347.2|1349.1|1347.1|1349.2|1347.2|1349.1|1347.1|0
1617665100000|2021-04-05 23:25:00|1349.2|1347.2|1349.2|1347.2|1349.3|1347.3|1349.2|1347.2|0
1617665400000|2021-04-05 23:30:00|1349.1|1347.1|1349.1|1347.1|1349.2|1347.2|1349|1347|0
1617665700000|2021-04-05 23:35:00|1349|1347|1348.9|1346.9|1349|1347|1348.9|1346.9|0
1617666000000|2021-04-05 23:40:00|1349|1347|1348.9|1346.9|1349|1347|1348.8|1346.8|0
1617666300000|2021-04-05 23:45:00|1348.8|1346.8|1348.7|1346.7|1349|1347|1348.6|1346.6|0
1617666600000|2021-04-05 23:50:00|1348.8|1346.8|1348.8|1346.8|1348.9|1346.9|1348.6|1346.6|0
1617666900000|2021-04-05 23:55:00|1348.7|1346.7|1348.6|1346.6|1348.8|1346.8|1348.4|1346.4|0
1617667200000|2021-04-06 00:00:00|1348.7|1346.7|1347.6|1346.6|1349.5|1348.5|1347|1346|19
1617667500000|2021-04-06 00:05:00|1347.2|1346.2|1346.9|1345.9|1347.2|1346.2|1346.9|1345.9|5
1617667800000|2021-04-06 00:10:00|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|2
1617668100000|2021-04-06 00:15:00|1346.2|1345.2|1346.4|1345.4|1346.4|1345.4|1346.1|1345.1|11
1617668400000|2021-04-06 00:20:00|1346.3|1345.3|1346.2|1345.2|1346.3|1345.3|1346.2|1345.2|4
1617668700000|2021-04-06 00:25:00|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1
1617669000000|2021-04-06 00:30:00|1346|1345|1345.6|1344.6|1346|1345|1345.6|1344.6|2
1617669300000|2021-04-06 00:35:00|1346.2|1345.2|1347|1346|1347|1346|1346.2|1345.2|34
1617669600000|2021-04-06 00:40:00|1347.2|1346.2|1345.9|1344.9|1347.2|1346.2|1345.8|1344.8|23
1617669900000|2021-04-06 00:45:00|1345.3|1344.3|1346.4|1345.4|1346.4|1345.4|1345.3|1344.3|22
1617670200000|2021-04-06 00:50:00|1346.5|1345.5|1345.6|1344.6|1346.8|1345.8|1345.6|1344.6|9
1617670500000|2021-04-06 00:55:00|1346.1|1345.1|1346|1345|1346.9|1345.9|1346|1345|4
1617670800000|2021-04-06 01:00:00|1346.2|1345.2|1346.4|1345.4|1346.4|1345.4|1346.2|1345.2|2
1617671100000|2021-04-06 01:05:00|1345.7|1344.7|1345.6|1344.6|1345.7|1344.7|1345.6|1344.6|5
1617671400000|2021-04-06 01:10:00|1344.4|1343.4|1344.7|1343.7|1344.7|1343.7|1344|1343|8
1617671700000|2021-04-06 01:15:00|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|3
1617672000000|2021-04-06 01:20:00|1344.5|1343.5|1344|1343|1344.5|1343.5|1344|1343|4
1617672300000|2021-04-06 01:25:00|1343.7|1342.7|1344.1|1343.1|1344.1|1343.1|1343.7|1342.7|3
1617672600000|2021-04-06 01:30:00|1344|1343|1343.7|1342.7|1344|1343|1343.7|1342.7|2
1617672900000|2021-04-06 01:35:00|1344|1343|1344|1343|1344|1343|1344|1343|1
1617673200000|2021-04-06 01:40:00|1343.3|1342.3|1344.6|1343.6|1344.6|1343.6|1343.3|1342.3|6
1617673500000|2021-04-06 01:45:00|1343.9|1342.9|1343.7|1342.7|1344.8|1343.8|1343.4|1342.4|25
1617673800000|2021-04-06 01:50:00|1343.4|1342.4|1343.4|1342.4|1343.4|1342.4|1343.4|1342.4|2
1617674100000|2021-04-06 01:55:00|1342.5|1341.5|1342.2|1341.2|1342.5|1341.5|1341.6|1340.6|42
1617674700000|2021-04-06 02:05:00|1341.4|1340.4|1341.4|1340.4|1342|1341|1341.4|1340.4|17
1617675000000|2021-04-06 02:10:00|1341.3|1340.3|1342|1341|1342|1341|1341.2|1340.2|20
1617675300000|2021-04-06 02:15:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1617675600000|2021-04-06 02:20:00|1342.3|1341.3|1342.5|1341.5|1342.5|1341.5|1342|1341|6
1617675900000|2021-04-06 02:25:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|2
1617676200000|2021-04-06 02:30:00|1341.8|1340.8|1341.7|1340.7|1342.3|1341.3|1341.5|1340.5|10
1617676500000|2021-04-06 02:35:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|2
1617676800000|2021-04-06 02:40:00|1341.8|1340.8|1341.3|1340.3|1341.8|1340.8|1340.6|1339.6|87
1617677100000|2021-04-06 02:45:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|3
1617677400000|2021-04-06 02:50:00|1341.5|1340.5|1340.8|1339.8|1341.5|1340.5|1340.8|1339.8|4
1617677700000|2021-04-06 02:55:00|1341.1|1340.1|1342.1|1341.1|1342.1|1341.1|1341.1|1340.1|2
1617678000000|2021-04-06 03:00:00|1342.3|1341.3|1342.8|1341.8|1342.8|1341.8|1342.1|1341.1|4
1617678300000|2021-04-06 03:05:00|1341.7|1340.7|1341.4|1340.4|1341.7|1340.7|1341.4|1340.4|18
1617678600000|2021-04-06 03:10:00|1341.5|1340.5|1341.6|1340.6|1341.7|1340.7|1341.5|1340.5|6
1617678900000|2021-04-06 03:15:00|1340.9|1339.9|1340.6|1339.6|1340.9|1339.9|1340.6|1339.6|3
1617679200000|2021-04-06 03:20:00|1340.8|1339.8|1341|1340|1341|1340|1340.8|1339.8|2
1617679500000|2021-04-06 03:25:00|1341.2|1340.2|1340.5|1339.5|1341.2|1340.2|1340.5|1339.5|3
1617679800000|2021-04-06 03:30:00|1340.2|1339.2|1340|1339|1340.2|1339.2|1339.7|1338.7|14
1617680400000|2021-04-06 03:40:00|1339.8|1338.8|1340.1|1339.1|1340.2|1339.2|1339.6|1338.6|29
1617680700000|2021-04-06 03:45:00|1339.4|1338.4|1339.9|1338.9|1339.9|1338.9|1339.4|1338.4|4
1617681000000|2021-04-06 03:50:00|1339.4|1338.4|1339.9|1338.9|1339.9|1338.9|1339.4|1338.4|3
1617681300000|2021-04-06 03:55:00|1340.2|1339.2|1340.8|1339.8|1340.8|1339.8|1340.2|1339.2|2
1617681600000|2021-04-06 04:00:00|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1
1617681900000|2021-04-06 04:05:00|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1
1617682800000|2021-04-06 04:20:00|1341.3|1340.3|1341.8|1340.8|1341.8|1340.8|1341.3|1340.3|3
1617684000000|2021-04-06 04:40:00|1342.8|1341.8|1342.8|1341.8|1343.1|1342.1|1342.8|1341.8|142
1617684300000|2021-04-06 04:45:00|1343.1|1342.1|1342|1341|1343.1|1342.1|1342|1341|96
1617684600000|2021-04-06 04:50:00|1341.7|1340.7|1341.7|1340.7|1341.8|1340.8|1341.7|1340.7|3
1617684900000|2021-04-06 04:55:00|1341.5|1340.5|1341.6|1340.6|1342.3|1341.3|1341.5|1340.5|3
1617685200000|2021-04-06 05:00:00|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1341.7|1340.7|10
1617685500000|2021-04-06 05:05:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1
1617685800000|2021-04-06 05:10:00|1342.3|1341.3|1343.1|1342.1|1343.1|1342.1|1342.3|1341.3|24
1617686400000|2021-04-06 05:20:00|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|1342.7|1341.7|4
1617687000000|2021-04-06 05:30:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1
1617687300000|2021-04-06 05:35:00|1342.8|1341.8|1342.5|1341.5|1342.9|1341.9|1342.5|1341.5|10
1617687600000|2021-04-06 05:40:00|1342|1341|1342|1341|1342|1341|1342|1341|2
1617688200000|2021-04-06 05:50:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1
1617688500000|2021-04-06 05:55:00|1342.5|1341.5|1342.7|1341.7|1342.7|1341.7|1342.5|1341.5|2
1617688800000|2021-04-06 06:00:00|1343.1|1342.1|1342.8|1341.8|1343.1|1342.1|1342.6|1341.6|5
1617689100000|2021-04-06 06:05:00|1343.4|1342.4|1343|1342|1343.4|1342.4|1342.9|1341.9|8
1617689400000|2021-04-06 06:10:00|1342.9|1341.9|1342.7|1341.7|1343.4|1342.4|1342.6|1341.6|64
1617689700000|2021-04-06 06:15:00|1342.9|1341.9|1343.6|1342.6|1343.6|1342.6|1342.6|1341.6|54
1617690000000|2021-04-06 06:20:00|1343.1|1342.1|1342.9|1341.9|1343.1|1342.1|1342.6|1341.6|32
1617690300000|2021-04-06 06:25:00|1342.8|1341.8|1343.5|1342.5|1343.5|1342.5|1342.8|1341.8|9
1617690600000|2021-04-06 06:30:00|1343.6|1342.6|1343|1342|1343.6|1342.6|1342.8|1341.8|18
1617690900000|2021-04-06 06:35:00|1343.2|1342.2|1343.1|1342.1|1343.6|1342.6|1343|1342|26
1617691200000|2021-04-06 06:40:00|1343.6|1342.6|1343.1|1342.1|1343.6|1342.6|1343.1|1342.1|12
1617691500000|2021-04-06 06:45:00|1343.3|1342.3|1343|1342|1343.5|1342.5|1342.7|1341.7|53
1617691800000|2021-04-06 06:50:00|1342.9|1341.9|1342.7|1341.7|1343.3|1342.3|1342.6|1341.6|69
1617692100000|2021-04-06 06:55:00|1342.6|1341.6|1343.3|1342.3|1343.3|1342.3|1341.6|1340.6|183
1617692400000|2021-04-06 07:00:00|1343.1|1342.1|1341.3|1340.3|1343.1|1342.1|1341|1340|484
1617692700000|2021-04-06 07:05:00|1341.2|1340.2|1339.8|1338.8|1341.2|1340.2|1338.9|1337.9|377
1617693000000|2021-04-06 07:10:00|1339.7|1338.7|1338.8|1337.8|1340|1339|1338.7|1337.7|348
1617693300000|2021-04-06 07:15:00|1338.7|1337.7|1340|1339|1340.5|1339.5|1338.3|1337.3|660
1617693600000|2021-04-06 07:20:00|1340.1|1339.1|1341.6|1340.6|1341.6|1340.6|1340.1|1339.1|216
1617693900000|2021-04-06 07:25:00|1341.5|1340.5|1341.9|1340.9|1342.2|1341.2|1341.2|1340.2|213
1617694200000|2021-04-06 07:30:00|1341.8|1340.8|1341.1|1340.1|1342.1|1341.1|1340.7|1339.7|212
1617694500000|2021-04-06 07:35:00|1341|1340|1343.1|1342.1|1343.4|1342.4|1341|1340|184
1617694800000|2021-04-06 07:40:00|1343.2|1342.2|1343.7|1342.7|1343.7|1342.7|1343.2|1342.2|63
1617695100000|2021-04-06 07:45:00|1343.8|1342.8|1342.8|1341.8|1343.8|1342.8|1342.8|1341.8|66
1617695400000|2021-04-06 07:50:00|1342.7|1341.7|1343.2|1342.2|1343.2|1342.2|1342.5|1341.5|51
1617695700000|2021-04-06 07:55:00|1343.1|1342.1|1342.7|1341.7|1343.3|1342.3|1342.3|1341.3|79
1617696000000|2021-04-06 08:00:00|1342.8|1341.8|1343.3|1342.3|1343.5|1342.5|1342.3|1341.3|68
1617696300000|2021-04-06 08:05:00|1343.1|1342.1|1342.9|1341.9|1343.6|1342.6|1342.9|1341.9|135
1617696600000|2021-04-06 08:10:00|1343.1|1342.1|1342.1|1341.1|1343.3|1342.3|1342|1341|184
1617696900000|2021-04-06 08:15:00|1342|1341|1342.4|1341.4|1342.4|1341.4|1341.5|1340.5|225
1617697200000|2021-04-06 08:20:00|1342.3|1341.3|1342|1341|1342.6|1341.6|1341.8|1340.8|58
1617697500000|2021-04-06 08:25:00|1341.9|1340.9|1342.2|1341.2|1342.2|1341.2|1341.3|1340.3|136
1617697800000|2021-04-06 08:30:00|1342.5|1341.5|1343.2|1342.2|1343.4|1342.4|1342.5|1341.5|158
1617698100000|2021-04-06 08:35:00|1343.1|1342.1|1343.1|1342.1|1343.3|1342.3|1342.7|1341.7|296
1617698400000|2021-04-06 08:40:00|1343.2|1342.2|1343.4|1342.4|1343.7|1342.7|1343|1342|177
1617698700000|2021-04-06 08:45:00|1343.3|1342.3|1344.4|1343.4|1344.4|1343.4|1343.3|1342.3|69
1617699000000|2021-04-06 08:50:00|1344.5|1343.5|1343.7|1342.7|1344.5|1343.5|1343.6|1342.6|262
1617699300000|2021-04-06 08:55:00|1343.8|1342.8|1343|1342|1343.8|1342.8|1342.8|1341.8|196
1617699600000|2021-04-06 09:00:00|1342.9|1341.9|1342.3|1341.3|1343.2|1342.2|1342.3|1341.3|194
1617699900000|2021-04-06 09:05:00|1342.2|1341.2|1341.9|1340.9|1342.4|1341.4|1341.3|1340.3|532
1617700200000|2021-04-06 09:10:00|1341.8|1340.8|1341.9|1340.9|1342.2|1341.2|1341.5|1340.5|222
1617700500000|2021-04-06 09:15:00|1342|1341|1342.3|1341.3|1342.4|1341.4|1341.9|1340.9|90
1617700800000|2021-04-06 09:20:00|1342.2|1341.2|1342|1341|1342.3|1341.3|1341.8|1340.8|194
1617701100000|2021-04-06 09:25:00|1342.1|1341.1|1341.3|1340.3|1342.2|1341.2|1341.3|1340.3|391
1617701400000|2021-04-06 09:30:00|1341.1|1340.1|1341.9|1340.9|1342.1|1341.1|1341|1340|275
1617701700000|2021-04-06 09:35:00|1341.8|1340.8|1342|1341|1342|1341|1341.5|1340.5|164
1617702000000|2021-04-06 09:40:00|1342.1|1341.1|1341.8|1340.8|1342.1|1341.1|1341.7|1340.7|110
1617702300000|2021-04-06 09:45:00|1341.9|1340.9|1342.6|1341.6|1342.8|1341.8|1341.9|1340.9|175
1617702600000|2021-04-06 09:50:00|1342.5|1341.5|1341.8|1340.8|1342.5|1341.5|1341.7|1340.7|93
1617702900000|2021-04-06 09:55:00|1341.7|1340.7|1342.3|1341.3|1342.4|1341.4|1341.4|1340.4|133
1617703200000|2021-04-06 10:00:00|1342.4|1341.4|1342.7|1341.7|1343.2|1342.2|1342.4|1341.4|86
1617703500000|2021-04-06 10:05:00|1342.6|1341.6|1343.1|1342.1|1343.2|1342.2|1342.3|1341.3|66
1617703800000|2021-04-06 10:10:00|1343|1342|1342.9|1341.9|1343|1342|1342.4|1341.4|237
1617704100000|2021-04-06 10:15:00|1343|1342|1342.3|1341.3|1343|1342|1342.1|1341.1|123
1617704400000|2021-04-06 10:20:00|1342.4|1341.4|1342.1|1341.1|1342.4|1341.4|1341.7|1340.7|66
1617704700000|2021-04-06 10:25:00|1342|1341|1342|1341|1342.2|1341.2|1341.5|1340.5|140
1617705000000|2021-04-06 10:30:00|1341.9|1340.9|1342|1341|1342.3|1341.3|1341.9|1340.9|131
1617705300000|2021-04-06 10:35:00|1342.1|1341.1|1342.6|1341.6|1342.6|1341.6|1342.1|1341.1|77
1617705600000|2021-04-06 10:40:00|1342.5|1341.5|1342.5|1341.5|1342.6|1341.6|1342.4|1341.4|92
1617705900000|2021-04-06 10:45:00|1342.6|1341.6|1343|1342|1343.1|1342.1|1342.5|1341.5|80
1617706200000|2021-04-06 10:50:00|1343.1|1342.1|1343|1342|1343.5|1342.5|1343|1342|128
1617706500000|2021-04-06 10:55:00|1342.9|1341.9|1342.9|1341.9|1343.1|1342.1|1342.3|1341.3|159
1617706800000|2021-04-06 11:00:00|1343.1|1342.1|1343.2|1342.2|1343.9|1342.9|1342.9|1341.9|182
1617707100000|2021-04-06 11:05:00|1343.1|1342.1|1343|1342|1343.3|1342.3|1342.8|1341.8|87
1617707400000|2021-04-06 11:10:00|1342.9|1341.9|1343.1|1342.1|1343.2|1342.2|1342.8|1341.8|114
1617707700000|2021-04-06 11:15:00|1343|1342|1343.4|1342.4|1343.7|1342.7|1342.9|1341.9|146
1617708000000|2021-04-06 11:20:00|1343.5|1342.5|1343.4|1342.4|1343.6|1342.6|1343.3|1342.3|76
1617708300000|2021-04-06 11:25:00|1343.3|1342.3|1343.5|1342.5|1343.5|1342.5|1343.2|1342.2|80
1617708600000|2021-04-06 11:30:00|1343.4|1342.4|1343.4|1342.4|1343.7|1342.7|1343.3|1342.3|55
1617708900000|2021-04-06 11:35:00|1343.5|1342.5|1343.4|1342.4|1343.5|1342.5|1343.1|1342.1|54
1617709200000|2021-04-06 11:40:00|1343.5|1342.5|1343.9|1342.9|1343.9|1342.9|1343.2|1342.2|86
1617709500000|2021-04-06 11:45:00|1343.8|1342.8|1343.9|1342.9|1343.9|1342.9|1343.7|1342.7|83
1617709800000|2021-04-06 11:50:00|1343.8|1342.8|1344.1|1343.1|1344.1|1343.1|1343.7|1342.7|55
1617710100000|2021-04-06 11:55:00|1344.2|1343.2|1344.5|1343.5|1344.7|1343.7|1344|1343|111
1617710400000|2021-04-06 12:00:00|1344.4|1343.4|1344.6|1343.6|1344.6|1343.6|1344|1343|88
1617710700000|2021-04-06 12:05:00|1344.7|1343.7|1345.2|1344.2|1345.2|1344.2|1344.5|1343.5|147
1617711000000|2021-04-06 12:10:00|1345.3|1344.3|1344.9|1343.9|1345.7|1344.7|1344.7|1343.7|172
1617711300000|2021-04-06 12:15:00|1344.8|1343.8|1344.3|1343.3|1344.9|1343.9|1344|1343|341
1617711600000|2021-04-06 12:20:00|1344.2|1343.2|1344|1343|1344.2|1343.2|1343.7|1342.7|416
1617711900000|2021-04-06 12:25:00|1344.1|1343.1|1345|1344|1345|1344|1344.1|1343.1|136
1617712200000|2021-04-06 12:30:00|1344.8|1343.8|1346.4|1345.4|1346.4|1345.4|1344.7|1343.7|392
1617712500000|2021-04-06 12:35:00|1346.3|1345.3|1346.9|1345.9|1347.1|1346.1|1346.2|1345.2|760
1617712800000|2021-04-06 12:40:00|1346.8|1345.8|1344.7|1343.7|1347|1346|1344.6|1343.6|553
1617713100000|2021-04-06 12:45:00|1344.6|1343.6|1345.2|1344.2|1345.2|1344.2|1344.5|1343.5|174
1617713400000|2021-04-06 12:50:00|1345|1344|1343.9|1342.9|1345.1|1344.1|1343.9|1342.9|110
1617713700000|2021-04-06 12:55:00|1344|1343|1344.8|1343.8|1344.9|1343.9|1344|1343|134
1617714000000|2021-04-06 13:00:00|1344.9|1343.9|1345.2|1344.2|1345.4|1344.4|1344.7|1343.7|261
1617714300000|2021-04-06 13:05:00|1345.1|1344.1|1345.6|1344.6|1345.8|1344.8|1345.1|1344.1|491
1617714600000|2021-04-06 13:10:00|1345.4|1344.4|1345.7|1344.7|1345.8|1344.8|1345.2|1344.2|185
1617714900000|2021-04-06 13:15:00|1345.6|1344.6|1345.5|1344.5|1345.7|1344.7|1345|1344|210
1617715200000|2021-04-06 13:20:00|1345.4|1344.4|1345.8|1344.8|1345.8|1344.8|1345.3|1344.3|200
1617715500000|2021-04-06 13:25:00|1345.7|1344.7|1345.6|1344.6|1346.4|1345.4|1345.6|1344.6|267
1617715800000|2021-04-06 13:30:00|1345.4|1344.9|1343.6|1343.1|1345.8|1345.3|1342.8|1342.3|3280
1617716100000|2021-04-06 13:35:00|1343.5|1343|1345.2|1344.7|1346.6|1346.1|1343.1|1342.6|3132
1617716400000|2021-04-06 13:40:00|1345.3|1344.8|1347.1|1346.6|1347.1|1346.6|1344.8|1344.3|1747
1617716700000|2021-04-06 13:45:00|1347.2|1346.7|1348.1|1347.6|1348.5|1348|1347|1346.5|1760
1617717000000|2021-04-06 13:50:00|1348|1347.5|1348.1|1347.6|1348.6|1348.1|1347.2|1346.7|1649
1617717300000|2021-04-06 13:55:00|1348|1347.5|1349.2|1348.7|1349.2|1348.7|1347.9|1347.4|1368
1617717600000|2021-04-06 14:00:00|1349.3|1348.8|1350.2|1349.7|1351|1350.5|1349.3|1348.8|1554
1617717900000|2021-04-06 14:05:00|1350|1349.5|1350.4|1349.9|1350.7|1350.2|1349.3|1348.8|1303
1617718200000|2021-04-06 14:10:00|1350.3|1349.8|1350.1|1349.6|1350.5|1350|1349|1348.5|951
1617718500000|2021-04-06 14:15:00|1350|1349.5|1350.9|1350.4|1351.3|1350.8|1349.6|1349.1|903
1617718800000|2021-04-06 14:20:00|1350.8|1350.3|1351.9|1351.4|1351.9|1351.4|1350.4|1349.9|733
1617719100000|2021-04-06 14:25:00|1351.8|1351.3|1350.8|1350.3|1352.5|1352|1350.7|1350.2|885
1617719400000|2021-04-06 14:30:00|1350.7|1350.2|1351.3|1350.8|1351.3|1350.8|1350.4|1349.9|1657
1617719700000|2021-04-06 14:35:00|1351.4|1350.9|1351.1|1350.6|1351.4|1350.9|1350.5|1350|1236
1617720000000|2021-04-06 14:40:00|1351.2|1350.7|1352|1351.5|1352.1|1351.6|1351.1|1350.6|718
1617720300000|2021-04-06 14:45:00|1352.1|1351.6|1353.5|1353|1353.6|1353.1|1352|1351.5|727
1617720600000|2021-04-06 14:50:00|1353.4|1352.9|1353.8|1353.3|1354.3|1353.8|1353.4|1352.9|1162
1617720900000|2021-04-06 14:55:00|1353.7|1353.2|1353.4|1352.9|1354.1|1353.6|1353.4|1352.9|857
1617721200000|2021-04-06 15:00:00|1353.3|1352.8|1351.7|1351.2|1353.3|1352.8|1351.6|1351.1|1406
1617721500000|2021-04-06 15:05:00|1351.8|1351.3|1352.2|1351.7|1352.3|1351.8|1351.1|1350.6|941
1617721800000|2021-04-06 15:10:00|1352.1|1351.6|1353.6|1353.1|1353.7|1353.2|1352.1|1351.6|1836
1617722100000|2021-04-06 15:15:00|1353.7|1353.2|1354|1353.5|1354.6|1354.1|1353.7|1353.2|1340
1617722400000|2021-04-06 15:20:00|1353.9|1353.4|1354.4|1353.9|1355.1|1354.6|1353.9|1353.4|724
1617722700000|2021-04-06 15:25:00|1354.5|1354|1354.7|1354.2|1354.7|1354.2|1353.8|1353.3|685
1617723000000|2021-04-06 15:30:00|1354.5|1354|1353.6|1353.1|1354.7|1354.2|1353.1|1352.6|790
1617723300000|2021-04-06 15:35:00|1353.3|1352.8|1355.5|1355|1355.5|1355|1353.3|1352.8|785
1617723600000|2021-04-06 15:40:00|1355.4|1354.9|1355.4|1354.9|1355.8|1355.3|1355.2|1354.7|524
1617723900000|2021-04-06 15:45:00|1355.5|1355|1356.2|1355.7|1356.3|1355.8|1355.5|1355|441
1617724200000|2021-04-06 15:50:00|1356.3|1355.8|1356.2|1355.7|1356.5|1356|1355.7|1355.2|504
1617724500000|2021-04-06 15:55:00|1356.3|1355.8|1357.4|1356.9|1357.5|1357|1356.3|1355.8|687
1617724800000|2021-04-06 16:00:00|1357.3|1356.8|1356.9|1356.4|1357.4|1356.9|1356.5|1356|373
1617725100000|2021-04-06 16:05:00|1357|1356.5|1356.9|1356.4|1357|1356.5|1356.1|1355.6|454
1617725400000|2021-04-06 16:10:00|1357|1356.5|1357|1356.5|1357.3|1356.8|1356.6|1356.1|626
1617725700000|2021-04-06 16:15:00|1357.1|1356.6|1357.2|1356.7|1357.9|1357.4|1356.8|1356.3|665
1617726000000|2021-04-06 16:20:00|1357.1|1356.6|1358.3|1357.8|1358.3|1357.8|1357.1|1356.6|753
1617726300000|2021-04-06 16:25:00|1358.2|1357.7|1357|1356.5|1358.2|1357.7|1356.9|1356.4|683
1617726600000|2021-04-06 16:30:00|1357.1|1356.6|1357.2|1356.7|1357.6|1357.1|1357|1356.5|656
1617726900000|2021-04-06 16:35:00|1357.1|1356.6|1356.7|1356.2|1357.3|1356.8|1356.6|1356.1|429
1617727200000|2021-04-06 16:40:00|1356.6|1356.1|1356.9|1356.4|1357|1356.5|1356.6|1356.1|593
1617727500000|2021-04-06 16:45:00|1357|1356.5|1356.3|1355.8|1357.2|1356.7|1356|1355.5|452
1617727800000|2021-04-06 16:50:00|1356.5|1356|1356.6|1356.1|1356.6|1356.1|1355.9|1355.4|528
1617728100000|2021-04-06 16:55:00|1356.5|1356|1356.4|1355.9|1356.8|1356.3|1356.3|1355.8|250
1617728400000|2021-04-06 17:00:00|1356.6|1356.1|1356.4|1355.9|1356.6|1356.1|1356|1355.5|439
1617728700000|2021-04-06 17:05:00|1356.6|1356.1|1355|1354.5|1356.7|1356.2|1355|1354.5|546
1617729000000|2021-04-06 17:10:00|1354.9|1354.4|1355.6|1355.1|1355.6|1355.1|1354.5|1354|527
1617729300000|2021-04-06 17:15:00|1355.5|1355|1355.3|1354.8|1355.6|1355.1|1355.1|1354.6|409
1617729600000|2021-04-06 17:20:00|1355.2|1354.7|1354.2|1353.7|1355.2|1354.7|1354.2|1353.7|252
1617729900000|2021-04-06 17:25:00|1354.3|1353.8|1353.4|1352.9|1354.4|1353.9|1352.6|1352.1|374
1617730200000|2021-04-06 17:30:00|1353.3|1352.8|1353.9|1353.4|1354.1|1353.6|1352.9|1352.4|434
1617730500000|2021-04-06 17:35:00|1354|1353.5|1354.6|1354.1|1354.6|1354.1|1353.7|1353.2|225
1617730800000|2021-04-06 17:40:00|1354.5|1354|1354.8|1354.3|1355|1354.5|1354.3|1353.8|217
1617731100000|2021-04-06 17:45:00|1354.7|1354.2|1354.7|1354.2|1355.3|1354.8|1354.6|1354.1|217
1617731400000|2021-04-06 17:50:00|1354.8|1354.3|1354.6|1354.1|1354.9|1354.4|1354.2|1353.7|302
1617731700000|2021-04-06 17:55:00|1354.5|1354|1354.8|1354.3|1354.8|1354.3|1354.3|1353.8|222
1617732000000|2021-04-06 18:00:00|1354.7|1354.2|1356.1|1355.6|1356.4|1355.9|1354.5|1354|492
1617732300000|2021-04-06 18:05:00|1356|1355.5|1355.7|1355.2|1356.1|1355.6|1355.5|1355|318
1617732600000|2021-04-06 18:10:00|1355.8|1355.3|1356.2|1355.7|1356.6|1356.1|1355.6|1355.1|450
1617732900000|2021-04-06 18:15:00|1356.1|1355.6|1356.1|1355.6|1356.4|1355.9|1355.9|1355.4|259
1617733200000|2021-04-06 18:20:00|1356.2|1355.7|1356.4|1355.9|1356.4|1355.9|1355.8|1355.3|534
1617733500000|2021-04-06 18:25:00|1356.3|1355.8|1356.2|1355.7|1356.3|1355.8|1355.8|1355.3|356
1617733800000|2021-04-06 18:30:00|1356.1|1355.6|1355.7|1355.2|1356.2|1355.7|1355.7|1355.2|362
1617734100000|2021-04-06 18:35:00|1355.6|1355.1|1355.8|1355.3|1355.8|1355.3|1354.8|1354.3|623
1617734400000|2021-04-06 18:40:00|1355.9|1355.4|1356.1|1355.6|1356.7|1356.2|1355.8|1355.3|381
1617734700000|2021-04-06 18:45:00|1356.2|1355.7|1356.4|1355.9|1356.7|1356.2|1356.1|1355.6|475
1617735000000|2021-04-06 18:50:00|1356.3|1355.8|1355.9|1355.4|1356.3|1355.8|1355.3|1354.8|715
1617735300000|2021-04-06 18:55:00|1355.8|1355.3|1355.4|1354.9|1356.1|1355.6|1355.3|1354.8|282
1617735600000|2021-04-06 19:00:00|1355.5|1355|1353.8|1353.3|1355.6|1355.1|1353.3|1352.8|825
1617735900000|2021-04-06 19:05:00|1353.7|1353.2|1353.2|1352.7|1354.2|1353.7|1353|1352.5|566
1617736200000|2021-04-06 19:10:00|1353.3|1352.8|1353.9|1353.4|1354.1|1353.6|1353.1|1352.6|441
1617736500000|2021-04-06 19:15:00|1353.8|1353.3|1354.5|1354|1354.5|1354|1353.2|1352.7|393
1617736800000|2021-04-06 19:20:00|1354.6|1354.1|1354.6|1354.1|1354.9|1354.4|1354.2|1353.7|434
1617737100000|2021-04-06 19:25:00|1354.7|1354.2|1354.3|1353.8|1354.8|1354.3|1354.2|1353.7|527
1617737400000|2021-04-06 19:30:00|1354.4|1353.9|1354.7|1354.2|1354.9|1354.4|1354.2|1353.7|567
1617737700000|2021-04-06 19:35:00|1354.8|1354.3|1354.2|1353.7|1355.1|1354.6|1354.2|1353.7|785
1617738000000|2021-04-06 19:40:00|1354.3|1353.8|1354.1|1353.6|1354.7|1354.2|1354|1353.5|548
1617738300000|2021-04-06 19:45:00|1354.2|1353.7|1353.9|1353.4|1354.5|1354|1353.6|1353.1|849
1617738600000|2021-04-06 19:50:00|1354|1353.5|1352.9|1352.4|1354|1353.5|1352.9|1352.4|1074
1617738900000|2021-04-06 19:55:00|1353|1352.5|1353.6|1353.1|1353.7|1353.2|1352.4|1351.9|5554
1617739200000|2021-04-06 20:00:00|1353.5|1352.6|1353.3|1352.3|1353.8|1352.8|1352.9|1351.9|874
1617739500000|2021-04-06 20:05:00|1353.4|1352.4|1353.6|1352.6|1353.7|1352.7|1353.4|1352.4|75
1617739800000|2021-04-06 20:10:00|1353.5|1352.5|1353.5|1352.5|1353.6|1352.6|1353.1|1352.1|43
1617740700000|2021-04-06 20:25:00|1353.2|1352.2|1352.7|1351.7|1353.2|1352.2|1352.6|1351.6|75
1617741000000|2021-04-06 20:30:00|1352.9|1351.9|1352.7|1351.7|1352.9|1351.9|1352.6|1351.6|30
1617741300000|2021-04-06 20:35:00|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|2
1617742500000|2021-04-06 20:55:00|1352.6|1351.6|1351.8|1350.8|1352.7|1351.7|1351.8|1350.8|123
1617742800000|2021-04-06 21:00:00|1352.6|1351.6|1352.4|1351.4|1352.6|1351.6|1352.4|1351.4|2
1617746400000|2021-04-06 22:00:00|1353|1351|1352.5|1350.5|1353.1|1351.1|1352.5|1350.5|0
1617746700000|2021-04-06 22:05:00|1352.6|1350.6|1352.5|1350.5|1352.6|1350.6|1352.4|1350.4|0
1617747000000|2021-04-06 22:10:00|1352.4|1350.4|1352.5|1350.5|1352.6|1350.6|1352.4|1350.4|0
1617747300000|2021-04-06 22:15:00|1352.6|1350.6|1352.7|1350.7|1352.7|1350.7|1352.5|1350.5|0
1617747600000|2021-04-06 22:20:00|1352.6|1350.6|1352.5|1350.5|1352.7|1350.7|1352.5|1350.5|0
1617748200000|2021-04-06 22:30:00|1352.6|1350.6|1353|1351|1353.1|1351.1|1352.5|1350.5|0
1617748500000|2021-04-06 22:35:00|1353.1|1351.1|1353.4|1351.4|1353.5|1351.5|1353|1351|0
1617748800000|2021-04-06 22:40:00|1353.5|1351.5|1353.6|1351.6|1353.8|1351.8|1353.5|1351.5|0
1617749100000|2021-04-06 22:45:00|1353.7|1351.7|1353.5|1351.5|1353.7|1351.7|1353.5|1351.5|0
1617749400000|2021-04-06 22:50:00|1353.6|1351.6|1353.8|1351.8|1354|1352|1353.5|1351.5|0
1617749700000|2021-04-06 22:55:00|1353.7|1351.7|1353.5|1351.5|1353.8|1351.8|1353.5|1351.5|0
1617750000000|2021-04-06 23:00:00|1353.4|1351.4|1353.4|1351.4|1353.7|1351.7|1353.4|1351.4|0
1617750300000|2021-04-06 23:05:00|1353.5|1351.5|1353.4|1351.4|1353.5|1351.5|1353.4|1351.4|0
1617750600000|2021-04-06 23:10:00|1353.5|1351.5|1353.5|1351.5|1353.5|1351.5|1353.4|1351.4|0
1617750900000|2021-04-06 23:15:00|1353.4|1351.4|1353.4|1351.4|1353.4|1351.4|1353.3|1351.3|0
1617751200000|2021-04-06 23:20:00|1353.5|1351.5|1353.4|1351.4|1353.5|1351.5|1353.4|1351.4|0
1617751500000|2021-04-06 23:25:00|1353.5|1351.5|1353.7|1351.7|1353.7|1351.7|1353.5|1351.5|0
1617751800000|2021-04-06 23:30:00|1353.8|1351.8|1353.6|1351.6|1353.8|1351.8|1353.6|1351.6|0
1617752100000|2021-04-06 23:35:00|1353.5|1351.5|1353.7|1351.7|1353.8|1351.8|1353.5|1351.5|0
1617752400000|2021-04-06 23:40:00|1353.6|1351.6|1353.5|1351.5|1353.6|1351.6|1353.4|1351.4|0
1617752700000|2021-04-06 23:45:00|1353.6|1351.6|1353.9|1351.9|1353.9|1351.9|1353.6|1351.6|0
1617753000000|2021-04-06 23:50:00|1353.8|1351.8|1354.2|1352.2|1354.3|1352.3|1353.8|1351.8|0
1617753300000|2021-04-06 23:55:00|1354.1|1352.1|1354.4|1352.4|1354.4|1352.4|1354.1|1352.1|0
1617753600000|2021-04-07 00:00:00|1355.3|1354.3|1353.8|1352.8|1355.5|1354.5|1353.8|1352.8|9
1617753900000|2021-04-07 00:05:00|1354.9|1353.9|1354.2|1353.2|1355.2|1354.2|1354.2|1353.2|101
1617754200000|2021-04-07 00:10:00|1353.5|1352.5|1354.9|1353.9|1354.9|1353.9|1353.5|1352.5|12
1617754500000|2021-04-07 00:15:00|1355|1354|1354.3|1353.3|1355|1354|1354.3|1353.3|5
1617754800000|2021-04-07 00:20:00|1354.9|1353.9|1355|1354|1355|1354|1354.7|1353.7|4
1617755400000|2021-04-07 00:30:00|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1
1617755700000|2021-04-07 00:35:00|1355.2|1354.2|1354.7|1353.7|1355.2|1354.2|1354.7|1353.7|13
1617756000000|2021-04-07 00:40:00|1355|1354|1355|1354|1355|1354|1355|1354|3
1617756300000|2021-04-07 00:45:00|1355.2|1354.2|1354.6|1353.6|1355.2|1354.2|1354.6|1353.6|7
1617756600000|2021-04-07 00:50:00|1354.8|1353.8|1353.3|1352.3|1354.9|1353.9|1353.3|1352.3|5
1617756900000|2021-04-07 00:55:00|1354.5|1353.5|1354.8|1353.8|1354.8|1353.8|1354.5|1353.5|7
1617757200000|2021-04-07 01:00:00|1355.1|1354.1|1355.1|1354.1|1355.1|1354.1|1355.1|1354.1|2
1617757500000|2021-04-07 01:05:00|1354.8|1353.8|1354.6|1353.6|1354.8|1353.8|1354.6|1353.6|4
1617757800000|2021-04-07 01:10:00|1354.8|1353.8|1355.6|1354.6|1355.8|1354.8|1354.8|1353.8|13
1617758100000|2021-04-07 01:15:00|1354.8|1353.8|1354.5|1353.5|1354.9|1353.9|1354.5|1353.5|10
1617758400000|2021-04-07 01:20:00|1354.2|1353.2|1353.8|1352.8|1354.9|1353.9|1353.7|1352.7|68
1617758700000|2021-04-07 01:25:00|1354.3|1353.3|1355.1|1354.1|1355.1|1354.1|1354.3|1353.3|49
1617759000000|2021-04-07 01:30:00|1355.4|1354.4|1352.4|1351.4|1355.5|1354.5|1352.2|1351.2|35
1617759300000|2021-04-07 01:35:00|1352.2|1351.2|1351.9|1350.9|1352.2|1351.2|1351.5|1350.5|12
1617759600000|2021-04-07 01:40:00|1351.3|1350.3|1348.4|1347.4|1351.4|1350.4|1347.7|1346.7|30
1617759900000|2021-04-07 01:45:00|1347.9|1346.9|1346.5|1345.5|1347.9|1346.9|1345.4|1344.4|25
1617760200000|2021-04-07 01:50:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1
1617760500000|2021-04-07 01:55:00|1346.8|1345.8|1346.5|1345.5|1347.6|1346.6|1346.5|1345.5|4
1617761100000|2021-04-07 02:05:00|1347.1|1346.1|1347.3|1346.3|1347.3|1346.3|1347.1|1346.1|4
1617761700000|2021-04-07 02:15:00|1346.3|1345.3|1346.4|1345.4|1346.4|1345.4|1346.3|1345.3|7
1617762000000|2021-04-07 02:20:00|1346.5|1345.5|1345.6|1344.6|1346.5|1345.5|1345.6|1344.6|5
1617762300000|2021-04-07 02:25:00|1344.1|1343.1|1344.7|1343.7|1344.7|1343.7|1344.1|1343.1|5
1617762600000|2021-04-07 02:30:00|1345.2|1344.2|1345|1344|1345.5|1344.5|1344.9|1343.9|17
1617762900000|2021-04-07 02:35:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1
1617763500000|2021-04-07 02:45:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1
1617763800000|2021-04-07 02:50:00|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1342.2|1341.2|1
1617764100000|2021-04-07 02:55:00|1342.5|1341.5|1340.9|1339.9|1342.5|1341.5|1340.9|1339.9|17
1617764400000|2021-04-07 03:00:00|1340.8|1339.8|1341.3|1340.3|1341.4|1340.4|1340.4|1339.4|72
1617764700000|2021-04-07 03:05:00|1341|1340|1341.6|1340.6|1341.6|1340.6|1340.7|1339.7|45
1617765000000|2021-04-07 03:10:00|1341.8|1340.8|1342.5|1341.5|1342.8|1341.8|1341.7|1340.7|30
1617765300000|2021-04-07 03:15:00|1342.6|1341.6|1342.8|1341.8|1343.1|1342.1|1341.8|1340.8|26
1617765600000|2021-04-07 03:20:00|1343.4|1342.4|1343|1342|1343.6|1342.6|1342.8|1341.8|17
1617765900000|2021-04-07 03:25:00|1343.1|1342.1|1343.2|1342.2|1343.2|1342.2|1343.1|1342.1|12
1617766200000|2021-04-07 03:30:00|1343.9|1342.9|1343.8|1342.8|1343.9|1342.9|1343.8|1342.8|2
1617766500000|2021-04-07 03:35:00|1343.5|1342.5|1343.6|1342.6|1343.8|1342.8|1343.5|1342.5|9
1617766800000|2021-04-07 03:40:00|1343.7|1342.7|1343.5|1342.5|1344.1|1343.1|1343.3|1342.3|26
1617767100000|2021-04-07 03:45:00|1343.2|1342.2|1343.8|1342.8|1343.8|1342.8|1343.2|1342.2|3
1617767400000|2021-04-07 03:50:00|1344|1343|1344|1343|1344.4|1343.4|1344|1343|8
1617767700000|2021-04-07 03:55:00|1344.1|1343.1|1344.2|1343.2|1344.3|1343.3|1344.1|1343.1|9
1617768000000|2021-04-07 04:00:00|1344.3|1343.3|1344.1|1343.1|1344.3|1343.3|1344.1|1343.1|3
1617768300000|2021-04-07 04:05:00|1343.9|1342.9|1344.2|1343.2|1344.2|1343.2|1343.7|1342.7|30
1617768600000|2021-04-07 04:10:00|1343.9|1342.9|1344.3|1343.3|1344.3|1343.3|1343.9|1342.9|2
1617770100000|2021-04-07 04:35:00|1345|1344|1345.1|1344.1|1345.1|1344.1|1345|1344|8
1617770400000|2021-04-07 04:40:00|1344.8|1343.8|1344.8|1343.8|1344.8|1343.8|1344.8|1343.8|1
1617770700000|2021-04-07 04:45:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1617771000000|2021-04-07 04:50:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|2
1617771600000|2021-04-07 05:00:00|1343.7|1342.7|1343.5|1342.5|1343.9|1342.9|1343.2|1342.2|15
1617771900000|2021-04-07 05:05:00|1343.3|1342.3|1343.5|1342.5|1343.7|1342.7|1343.3|1342.3|14
1617772200000|2021-04-07 05:10:00|1343.3|1342.3|1343.2|1342.2|1343.5|1342.5|1343.2|1342.2|49
1617772500000|2021-04-07 05:15:00|1343.1|1342.1|1342.7|1341.7|1343.1|1342.1|1342.4|1341.4|67
1617772800000|2021-04-07 05:20:00|1342.9|1341.9|1344.5|1343.5|1344.8|1343.8|1342.9|1341.9|19
1617773100000|2021-04-07 05:25:00|1345.5|1344.5|1346.1|1345.1|1346.1|1345.1|1345.2|1344.2|25
1617773400000|2021-04-07 05:30:00|1346.3|1345.3|1345.5|1344.5|1346.7|1345.7|1345.5|1344.5|35
1617773700000|2021-04-07 05:35:00|1345.2|1344.2|1345.3|1344.3|1345.8|1344.8|1345|1344|6
1617774000000|2021-04-07 05:40:00|1345.5|1344.5|1345.4|1344.4|1345.7|1344.7|1345|1344|11
1617774300000|2021-04-07 05:45:00|1345.1|1344.1|1344.7|1343.7|1345.1|1344.1|1344.6|1343.6|11
1617774600000|2021-04-07 05:50:00|1344.8|1343.8|1344.4|1343.4|1344.8|1343.8|1344.1|1343.1|18
1617774900000|2021-04-07 05:55:00|1344.7|1343.7|1345.4|1344.4|1345.4|1344.4|1344.7|1343.7|51
1617775200000|2021-04-07 06:00:00|1345.7|1344.7|1346.8|1345.8|1346.8|1345.8|1345.7|1344.7|43
1617775500000|2021-04-07 06:05:00|1346.5|1345.5|1345.3|1344.3|1346.5|1345.5|1345.2|1344.2|31
1617775800000|2021-04-07 06:10:00|1344.9|1343.9|1344.9|1343.9|1345.4|1344.4|1344.4|1343.4|14
1617776100000|2021-04-07 06:15:00|1345.2|1344.2|1344.5|1343.5|1345.2|1344.2|1344.5|1343.5|31
1617776400000|2021-04-07 06:20:00|1344.1|1343.1|1344.2|1343.2|1344.9|1343.9|1344.1|1343.1|36
1617776700000|2021-04-07 06:25:00|1344.3|1343.3|1344.1|1343.1|1344.6|1343.6|1343.9|1342.9|56
1617777000000|2021-04-07 06:30:00|1343.7|1342.7|1343.2|1342.2|1343.7|1342.7|1343.1|1342.1|89
1617777300000|2021-04-07 06:35:00|1343.3|1342.3|1344|1343|1344.5|1343.5|1343.3|1342.3|54
1617777600000|2021-04-07 06:40:00|1344.1|1343.1|1344.1|1343.1|1344.3|1343.3|1343.7|1342.7|30
1617777900000|2021-04-07 06:45:00|1344.2|1343.2|1343.5|1342.5|1344.3|1343.3|1343.3|1342.3|78
1617778200000|2021-04-07 06:50:00|1343.6|1342.6|1342.2|1341.2|1343.6|1342.6|1342.2|1341.2|39
1617778500000|2021-04-07 06:55:00|1342|1341|1342.2|1341.2|1342.3|1341.3|1341.6|1340.6|114
1617778800000|2021-04-07 07:00:00|1342.3|1341.3|1342.6|1341.6|1343.7|1342.7|1342.2|1341.2|425
1617779100000|2021-04-07 07:05:00|1342.5|1341.5|1342.7|1341.7|1343.7|1342.7|1342.3|1341.3|427
1617779400000|2021-04-07 07:10:00|1342.6|1341.6|1342.3|1341.3|1342.8|1341.8|1341.8|1340.8|317
1617779700000|2021-04-07 07:15:00|1342.1|1341.1|1343.4|1342.4|1343.5|1342.5|1342.1|1341.1|374
1617780000000|2021-04-07 07:20:00|1343.5|1342.5|1342.3|1341.3|1343.7|1342.7|1341.8|1340.8|142
1617780300000|2021-04-07 07:25:00|1342.5|1341.5|1341.9|1340.9|1343.1|1342.1|1341.7|1340.7|104
1617780600000|2021-04-07 07:30:00|1341.8|1340.8|1342.2|1341.2|1342.2|1341.2|1341.1|1340.1|118
1617780900000|2021-04-07 07:35:00|1342.3|1341.3|1342.3|1341.3|1342.5|1341.5|1341.8|1340.8|126
1617781200000|2021-04-07 07:40:00|1342.4|1341.4|1342.8|1341.8|1343.1|1342.1|1342.3|1341.3|227
1617781500000|2021-04-07 07:45:00|1342.9|1341.9|1342.4|1341.4|1342.9|1341.9|1341.9|1340.9|118
1617781800000|2021-04-07 07:50:00|1342.6|1341.6|1341.8|1340.8|1342.7|1341.7|1341.7|1340.7|92
1617782100000|2021-04-07 07:55:00|1342|1341|1342.5|1341.5|1342.9|1341.9|1341.8|1340.8|207
1617782400000|2021-04-07 08:00:00|1342.6|1341.6|1342.5|1341.5|1342.7|1341.7|1341.4|1340.4|297
1617782700000|2021-04-07 08:05:00|1342.6|1341.6|1342.7|1341.7|1343.1|1342.1|1342.3|1341.3|276
1617783000000|2021-04-07 08:10:00|1342.9|1341.9|1341.8|1340.8|1342.9|1341.9|1341.7|1340.7|146
1617783300000|2021-04-07 08:15:00|1341.7|1340.7|1341.2|1340.2|1341.9|1340.9|1341|1340|279
1617783600000|2021-04-07 08:20:00|1341.3|1340.3|1341.5|1340.5|1342|1341|1341.1|1340.1|164
1617783900000|2021-04-07 08:25:00|1341.4|1340.4|1342.1|1341.1|1342.4|1341.4|1341.4|1340.4|107
1617784200000|2021-04-07 08:30:00|1341.9|1340.9|1342.3|1341.3|1342.3|1341.3|1341.7|1340.7|218
1617784500000|2021-04-07 08:35:00|1342.1|1341.1|1342.7|1341.7|1343|1342|1342.1|1341.1|267
1617784800000|2021-04-07 08:40:00|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|1342.2|1341.2|114
1617785100000|2021-04-07 08:45:00|1342.6|1341.6|1342.8|1341.8|1342.8|1341.8|1342.1|1341.1|50
1617785400000|2021-04-07 08:50:00|1342.9|1341.9|1343.1|1342.1|1343.2|1342.2|1342.9|1341.9|25
1617785700000|2021-04-07 08:55:00|1343|1342|1340.5|1339.5|1343|1342|1340.5|1339.5|754
1617786000000|2021-04-07 09:00:00|1340.7|1339.7|1340.8|1339.8|1341.2|1340.2|1340.6|1339.6|227
1617786300000|2021-04-07 09:05:00|1340.9|1339.9|1337.8|1336.8|1341|1340|1337.8|1336.8|570
1617786600000|2021-04-07 09:10:00|1337.6|1336.6|1336.9|1335.9|1337.7|1336.7|1336|1335|807
1617786900000|2021-04-07 09:15:00|1337|1336|1335.8|1334.8|1337|1336|1334.5|1333.5|475
1617787200000|2021-04-07 09:20:00|1335.4|1334.4|1336.2|1335.2|1336.3|1335.3|1334.9|1333.9|421
1617787500000|2021-04-07 09:25:00|1336.1|1335.1|1336.6|1335.6|1337|1336|1335.9|1334.9|427
1617787800000|2021-04-07 09:30:00|1336.7|1335.7|1335.3|1334.3|1336.9|1335.9|1335.1|1334.1|162
1617788100000|2021-04-07 09:35:00|1335.2|1334.2|1335.7|1334.7|1336|1335|1335.2|1334.2|154
1617788400000|2021-04-07 09:40:00|1335.6|1334.6|1334.6|1333.6|1335.6|1334.6|1334|1333|281
1617788700000|2021-04-07 09:45:00|1334.4|1333.4|1334.4|1333.4|1335.1|1334.1|1334.2|1333.2|351
1617789000000|2021-04-07 09:50:00|1334.3|1333.3|1333.4|1332.4|1334.3|1333.3|1333.4|1332.4|192
1617789300000|2021-04-07 09:55:00|1333.5|1332.5|1333.2|1332.2|1333.8|1332.8|1333.1|1332.1|100
1617789600000|2021-04-07 10:00:00|1333.3|1332.3|1333.6|1332.6|1333.9|1332.9|1333.1|1332.1|161
1617789900000|2021-04-07 10:05:00|1333.7|1332.7|1334.6|1333.6|1335.2|1334.2|1333.7|1332.7|438
1617790200000|2021-04-07 10:10:00|1334.7|1333.7|1335|1334|1335.1|1334.1|1334.7|1333.7|181
1617790500000|2021-04-07 10:15:00|1334.9|1333.9|1334|1333|1334.9|1333.9|1333.2|1332.2|365
1617790800000|2021-04-07 10:20:00|1334.1|1333.1|1333|1332|1334.1|1333.1|1332.9|1331.9|193
1617791100000|2021-04-07 10:25:00|1333.1|1332.1|1332.7|1331.7|1333.2|1332.2|1332.7|1331.7|453
1617791400000|2021-04-07 10:30:00|1332.8|1331.8|1332.9|1331.9|1333|1332|1332.3|1331.3|537
1617791700000|2021-04-07 10:35:00|1332.8|1331.8|1332.2|1331.2|1332.8|1331.8|1331.9|1330.9|254
1617792000000|2021-04-07 10:40:00|1332.1|1331.1|1332.1|1331.1|1332.6|1331.6|1331.8|1330.8|291
1617792300000|2021-04-07 10:45:00|1332|1331|1332.7|1331.7|1332.9|1331.9|1331.7|1330.7|233
1617792600000|2021-04-07 10:50:00|1332.6|1331.6|1332.8|1331.8|1333|1332|1332.5|1331.5|230
1617792900000|2021-04-07 10:55:00|1332.7|1331.7|1332.2|1331.2|1332.9|1331.9|1332.2|1331.2|268
1617793200000|2021-04-07 11:00:00|1332.1|1331.1|1332.4|1331.4|1332.7|1331.7|1332|1331|204
1617793500000|2021-04-07 11:05:00|1332.3|1331.3|1331.8|1330.8|1332.3|1331.3|1331.5|1330.5|650
1617793800000|2021-04-07 11:10:00|1331.9|1330.9|1332.4|1331.4|1332.4|1331.4|1330.7|1329.7|653
1617794100000|2021-04-07 11:15:00|1332.3|1331.3|1333.3|1332.3|1333.3|1332.3|1332.2|1331.2|366
1617794400000|2021-04-07 11:20:00|1333.1|1332.1|1332.2|1331.2|1333.3|1332.3|1332.2|1331.2|207
1617794700000|2021-04-07 11:25:00|1332.3|1331.3|1331.5|1330.5|1332.7|1331.7|1331.4|1330.4|282
1617795000000|2021-04-07 11:30:00|1331.4|1330.4|1332.6|1331.6|1332.7|1331.7|1331.2|1330.2|275
1617795300000|2021-04-07 11:35:00|1332.7|1331.7|1332.7|1331.7|1334|1333|1332.7|1331.7|449
1617795600000|2021-04-07 11:40:00|1332.6|1331.6|1332.8|1331.8|1333.2|1332.2|1332.5|1331.5|265
1617795900000|2021-04-07 11:45:00|1332.6|1331.6|1332.7|1331.7|1333.1|1332.1|1332.4|1331.4|217
1617796200000|2021-04-07 11:50:00|1332.6|1331.6|1332.4|1331.4|1332.6|1331.6|1331.8|1330.8|234
1617796500000|2021-04-07 11:55:00|1332.2|1331.2|1331.5|1330.5|1332.2|1331.2|1331.4|1330.4|304
1617796800000|2021-04-07 12:00:00|1331.4|1330.4|1331.7|1330.7|1332.2|1331.2|1330.5|1329.5|380
1617797100000|2021-04-07 12:05:00|1331.8|1330.8|1332.3|1331.3|1332.8|1331.8|1331.7|1330.7|399
1617797400000|2021-04-07 12:10:00|1332.4|1331.4|1332.7|1331.7|1332.8|1331.8|1332|1331|260
1617797700000|2021-04-07 12:15:00|1332.4|1331.4|1330.9|1329.9|1332.4|1331.4|1330.5|1329.5|182
1617798000000|2021-04-07 12:20:00|1330.8|1329.8|1331.1|1330.1|1331.1|1330.1|1330.3|1329.3|111
1617798300000|2021-04-07 12:25:00|1331.3|1330.3|1332.1|1331.1|1332.2|1331.2|1331.2|1330.2|111
1617798600000|2021-04-07 12:30:00|1332|1331|1332.1|1331.1|1332.7|1331.7|1331.9|1330.9|165
1617798900000|2021-04-07 12:35:00|1331.9|1330.9|1331.1|1330.1|1332|1331|1331|1330|154
1617799200000|2021-04-07 12:40:00|1331|1330|1331|1330|1331.2|1330.2|1330.8|1329.8|76
1617799500000|2021-04-07 12:45:00|1330.9|1329.9|1330.5|1329.5|1331|1330|1330.2|1329.2|190
1617799800000|2021-04-07 12:50:00|1330.7|1329.7|1330.5|1329.5|1331|1330|1330.1|1329.1|104
1617800100000|2021-04-07 12:55:00|1330.4|1329.4|1330.2|1329.2|1330.9|1329.9|1330.1|1329.1|96
1617800400000|2021-04-07 13:00:00|1330|1329|1331.1|1330.1|1331.1|1330.1|1330|1329|203
1617800700000|2021-04-07 13:05:00|1330.9|1329.9|1331.3|1330.3|1331.4|1330.4|1330.7|1329.7|181
1617801000000|2021-04-07 13:10:00|1331.2|1330.2|1331.9|1330.9|1332|1331|1331.2|1330.2|88
1617801300000|2021-04-07 13:15:00|1332|1331|1332|1331|1332.2|1331.2|1331.7|1330.7|191
1617801600000|2021-04-07 13:20:00|1332.1|1331.1|1332.3|1331.3|1332.4|1331.4|1331.9|1330.9|509
1617801900000|2021-04-07 13:25:00|1332.4|1331.4|1333.2|1332.2|1333.7|1332.7|1332.4|1331.4|684
1617802200000|2021-04-07 13:30:00|1332.9|1332.4|1330.1|1329.6|1333|1332.5|1330.1|1329.6|7105
1617802500000|2021-04-07 13:35:00|1329.9|1329.4|1330.5|1330|1331.6|1331.1|1329.2|1328.7|3941
1617802800000|2021-04-07 13:40:00|1330.4|1329.9|1331.7|1331.2|1331.9|1331.4|1329.8|1329.3|2427
1617803100000|2021-04-07 13:45:00|1331.8|1331.3|1332.3|1331.8|1332.6|1332.1|1331.3|1330.8|1429
1617803400000|2021-04-07 13:50:00|1332.4|1331.9|1332.6|1332.1|1332.8|1332.3|1331.9|1331.4|1301
1617803700000|2021-04-07 13:55:00|1332.7|1332.2|1332.6|1332.1|1333|1332.5|1332.4|1331.9|1899
1617804000000|2021-04-07 14:00:00|1332.5|1332|1331.7|1331.2|1332.5|1332|1330.8|1330.3|2168
1617804300000|2021-04-07 14:05:00|1331.6|1331.1|1331.8|1331.3|1332.4|1331.9|1331|1330.5|1901
1617804600000|2021-04-07 14:10:00|1331.9|1331.4|1332.2|1331.7|1332.6|1332.1|1331.3|1330.8|1592
1617804900000|2021-04-07 14:15:00|1332.3|1331.8|1332.5|1332|1332.6|1332.1|1331.1|1330.6|983
1617805200000|2021-04-07 14:20:00|1332.4|1331.9|1334.8|1334.3|1334.9|1334.4|1332.4|1331.9|1796
1617805500000|2021-04-07 14:25:00|1334.7|1334.2|1335.2|1334.7|1335.2|1334.7|1333.7|1333.2|1421
1617805800000|2021-04-07 14:30:00|1335.3|1334.8|1335.1|1334.6|1335.9|1335.4|1335|1334.5|905
1617806100000|2021-04-07 14:35:00|1335.2|1334.7|1334.2|1333.7|1335.2|1334.7|1334|1333.5|744
1617806400000|2021-04-07 14:40:00|1334.1|1333.6|1335.1|1334.6|1335.2|1334.7|1333.8|1333.3|1085
1617806700000|2021-04-07 14:45:00|1335|1334.5|1334.8|1334.3|1335.2|1334.7|1334.4|1333.9|894
1617807000000|2021-04-07 14:50:00|1334.9|1334.4|1334.8|1334.3|1335|1334.5|1334.4|1333.9|934
1617807300000|2021-04-07 14:55:00|1334.9|1334.4|1334.9|1334.4|1335|1334.5|1333.9|1333.4|806
1617807600000|2021-04-07 15:00:00|1334.8|1334.3|1335.2|1334.7|1335.4|1334.9|1334.8|1334.3|598
1617807900000|2021-04-07 15:05:00|1335.1|1334.6|1335.6|1335.1|1335.7|1335.2|1334.9|1334.4|655
1617808200000|2021-04-07 15:10:00|1335.4|1334.9|1335.8|1335.3|1336.5|1336|1335.3|1334.8|449
1617808500000|2021-04-07 15:15:00|1335.9|1335.4|1336.3|1335.8|1336.7|1336.2|1334.9|1334.4|1210
1617808800000|2021-04-07 15:20:00|1336.2|1335.7|1335|1334.5|1336.5|1336|1335|1334.5|624
1617809100000|2021-04-07 15:25:00|1334.9|1334.4|1334.5|1334|1335|1334.5|1333.7|1333.2|1444
1617809400000|2021-04-07 15:30:00|1334.3|1333.8|1333.5|1333|1334.4|1333.9|1332.7|1332.2|1146
1617809700000|2021-04-07 15:35:00|1333.6|1333.1|1332|1331.5|1334.1|1333.6|1331.7|1331.2|857
1617810000000|2021-04-07 15:40:00|1331.9|1331.4|1330.7|1330.2|1331.9|1331.4|1330.4|1329.9|1152
1617810300000|2021-04-07 15:45:00|1330.8|1330.3|1331.4|1330.9|1331.7|1331.2|1330.5|1330|456
1617810600000|2021-04-07 15:50:00|1331.3|1330.8|1331.3|1330.8|1331.6|1331.1|1331.1|1330.6|475
1617810900000|2021-04-07 15:55:00|1331.2|1330.7|1331.8|1331.3|1332|1331.5|1330.4|1329.9|821
1617811200000|2021-04-07 16:00:00|1331.9|1331.4|1331.7|1331.2|1332.6|1332.1|1331.6|1331.1|426
1617811500000|2021-04-07 16:05:00|1331.8|1331.3|1331.7|1331.2|1332|1331.5|1331.4|1330.9|737
1617811800000|2021-04-07 16:10:00|1331.8|1331.3|1330.9|1330.4|1331.8|1331.3|1330.7|1330.2|408
1617812100000|2021-04-07 16:15:00|1331|1330.5|1328.7|1328.2|1331|1330.5|1328.7|1328.2|800
1617812400000|2021-04-07 16:20:00|1328.8|1328.3|1329.9|1329.4|1329.9|1329.4|1328.3|1327.8|680
1617812700000|2021-04-07 16:25:00|1329.7|1329.2|1328.4|1327.9|1329.7|1329.2|1328.3|1327.8|722
1617813000000|2021-04-07 16:30:00|1328.3|1327.8|1328.9|1328.4|1329.1|1328.6|1328|1327.5|916
1617813300000|2021-04-07 16:35:00|1328.8|1328.3|1329.3|1328.8|1329.4|1328.9|1328.6|1328.1|999
1617813600000|2021-04-07 16:40:00|1329.2|1328.7|1329|1328.5|1329.3|1328.8|1328.9|1328.4|944
1617813900000|2021-04-07 16:45:00|1328.9|1328.4|1329.1|1328.6|1329.5|1329|1328.7|1328.2|1325
1617814200000|2021-04-07 16:50:00|1329|1328.5|1328.4|1327.9|1329.1|1328.6|1328.3|1327.8|1085
1617814500000|2021-04-07 16:55:00|1328.5|1328|1329.1|1328.6|1329.5|1329|1328.4|1327.9|917
1617814800000|2021-04-07 17:00:00|1329.2|1328.7|1329.2|1328.7|1329.7|1329.2|1328.6|1328.1|432
1617815100000|2021-04-07 17:05:00|1329.3|1328.8|1329.5|1329|1330.1|1329.6|1329.2|1328.7|446
1617815400000|2021-04-07 17:10:00|1329.4|1328.9|1330.9|1330.4|1331.2|1330.7|1329.4|1328.9|499
1617815700000|2021-04-07 17:15:00|1330.8|1330.3|1330.8|1330.3|1331.4|1330.9|1330.6|1330.1|475
1617816000000|2021-04-07 17:20:00|1330.7|1330.2|1330.2|1329.7|1331|1330.5|1330.1|1329.6|307
1617816300000|2021-04-07 17:25:00|1330.1|1329.6|1330.5|1330|1330.8|1330.3|1330.1|1329.6|295
1617816600000|2021-04-07 17:30:00|1330.4|1329.9|1331.8|1331.3|1331.8|1331.3|1330.3|1329.8|418
1617816900000|2021-04-07 17:35:00|1331.7|1331.2|1332.5|1332|1332.5|1332|1331.6|1331.1|446
1617817200000|2021-04-07 17:40:00|1332.4|1331.9|1332.5|1332|1332.5|1332|1331.8|1331.3|357
1617817500000|2021-04-07 17:45:00|1332.4|1331.9|1332.5|1332|1332.7|1332.2|1332.2|1331.7|438
1617817800000|2021-04-07 17:50:00|1332.4|1331.9|1332.1|1331.6|1332.5|1332|1331.9|1331.4|470
1617818100000|2021-04-07 17:55:00|1332|1331.5|1332.6|1332.1|1332.7|1332.2|1331.9|1331.4|439
1617818400000|2021-04-07 18:00:00|1332.5|1332|1332.5|1332|1332.9|1332.4|1332|1331.5|461
1617818700000|2021-04-07 18:05:00|1332.6|1332.1|1333|1332.5|1333.3|1332.8|1332|1331.5|752
1617819000000|2021-04-07 18:10:00|1333.2|1332.7|1333.6|1333.1|1333.6|1333.1|1332.3|1331.8|780
1617819300000|2021-04-07 18:15:00|1333.7|1333.2|1333.2|1332.7|1333.7|1333.2|1332.7|1332.2|577
1617819600000|2021-04-07 18:20:00|1333|1332.5|1333.3|1332.8|1333.4|1332.9|1332.5|1332|558
1617819900000|2021-04-07 18:25:00|1333.4|1332.9|1332.9|1332.4|1333.4|1332.9|1332.3|1331.8|445
1617820200000|2021-04-07 18:30:00|1332.8|1332.3|1333|1332.5|1333.3|1332.8|1332.7|1332.2|487
1617820500000|2021-04-07 18:35:00|1332.9|1332.4|1333|1332.5|1333|1332.5|1332.5|1332|481
1617820800000|2021-04-07 18:40:00|1333.1|1332.6|1333.1|1332.6|1333.5|1333|1333|1332.5|549
1617821100000|2021-04-07 18:45:00|1333|1332.5|1332.5|1332|1333.1|1332.6|1332.3|1331.8|646
1617821400000|2021-04-07 18:50:00|1332.6|1332.1|1332.3|1331.8|1332.8|1332.3|1332|1331.5|651
1617821700000|2021-04-07 18:55:00|1332.2|1331.7|1330.7|1330.2|1332.3|1331.8|1330.6|1330.1|701
1617822000000|2021-04-07 19:00:00|1330.8|1330.3|1331.2|1330.7|1331.5|1331|1330.5|1330|658
1617822300000|2021-04-07 19:05:00|1331.1|1330.6|1329.9|1329.4|1331.1|1330.6|1329.9|1329.4|1018
1617822600000|2021-04-07 19:10:00|1329.8|1329.3|1329.1|1328.6|1329.9|1329.4|1329.1|1328.6|899
1617822900000|2021-04-07 19:15:00|1329.2|1328.7|1328.5|1328|1329.2|1328.7|1328.5|1328|696
1617823200000|2021-04-07 19:20:00|1328.6|1328.1|1328.6|1328.1|1329.4|1328.9|1328.4|1327.9|1052
1617823500000|2021-04-07 19:25:00|1328.5|1328|1328.4|1327.9|1328.5|1328|1328|1327.5|1125
1617823800000|2021-04-07 19:30:00|1328.2|1327.7|1327.2|1326.7|1328.2|1327.7|1327.1|1326.6|1040
1617824100000|2021-04-07 19:35:00|1327.1|1326.6|1328.3|1327.8|1328.3|1327.8|1326.8|1326.3|1601
1617824400000|2021-04-07 19:40:00|1328.2|1327.7|1329.3|1328.8|1329.4|1328.9|1328|1327.5|917
1617824700000|2021-04-07 19:45:00|1329.4|1328.9|1330|1329.5|1330.2|1329.7|1329.4|1328.9|707
1617825000000|2021-04-07 19:50:00|1330.1|1329.6|1330.7|1330.2|1330.8|1330.3|1329.7|1329.2|1787
1617825300000|2021-04-07 19:55:00|1330.6|1330.1|1331.9|1331.4|1332.1|1331.6|1329.7|1329.2|6575
1617825600000|2021-04-07 20:00:00|1331.8|1331.3|1332.3|1331.3|1332.4|1331.4|1331.2|1330.2|943
1617825900000|2021-04-07 20:05:00|1332.4|1331.4|1332.1|1331.1|1332.4|1331.4|1332|1331|95
1617826200000|2021-04-07 20:10:00|1332.2|1331.2|1332.3|1331.3|1332.3|1331.3|1331.7|1330.7|75
1617827100000|2021-04-07 20:25:00|1332.2|1331.2|1332|1331|1332.2|1331.2|1331.8|1330.8|23
1617827400000|2021-04-07 20:30:00|||||||||2
1617827700000|2021-04-07 20:35:00|1332.5|1331.5|1332.5|1331.5|1332.7|1331.7|1332.5|1331.5|10
1617828300000|2021-04-07 20:45:00|||||||||1
1617832800000|2021-04-07 22:00:00|1333|1331|1332.7|1330.7|1333.2|1331.2|1332.6|1330.6|0
1617833100000|2021-04-07 22:05:00|1332.6|1330.6|1332.8|1330.8|1332.8|1330.8|1332.5|1330.5|0
1617833400000|2021-04-07 22:10:00|1332.9|1330.9|1332.7|1330.7|1332.9|1330.9|1332.6|1330.6|0
1617833700000|2021-04-07 22:15:00|1332.6|1330.6|1332.6|1330.6|1332.7|1330.7|1332.6|1330.6|0
1617834000000|2021-04-07 22:20:00|1332.7|1330.7|1332.7|1330.7|1332.7|1330.7|1332.6|1330.6|0
1617834300000|2021-04-07 22:25:00|1332.6|1330.6|1332.7|1330.7|1332.7|1330.7|1332.6|1330.6|0
1617834600000|2021-04-07 22:30:00|1332.8|1330.8|1332.8|1330.8|1332.9|1330.9|1332.8|1330.8|0
1617834900000|2021-04-07 22:35:00|1332.9|1330.9|1332.9|1330.9|1332.9|1330.9|1332.8|1330.8|0
1617835200000|2021-04-07 22:40:00|1333|1331|1333|1331|1333|1331|1332.9|1330.9|0
1617835500000|2021-04-07 22:45:00|1332.9|1330.9|1332.8|1330.8|1332.9|1330.9|1332.7|1330.7|0
1617835800000|2021-04-07 22:50:00|1332.7|1330.7|1332.7|1330.7|1332.8|1330.8|1332.6|1330.6|0
1617836400000|2021-04-07 23:00:00|1332.6|1330.6|1332.7|1330.7|1332.7|1330.7|1332.5|1330.5|0
1617836700000|2021-04-07 23:05:00|1332.6|1330.6|1332.6|1330.6|1332.6|1330.6|1332.6|1330.6|0
1617837000000|2021-04-07 23:10:00|1332.7|1330.7|1332.4|1330.4|1332.7|1330.7|1332.3|1330.3|0
1617837300000|2021-04-07 23:15:00|1332.5|1330.5|1332.3|1330.3|1332.5|1330.5|1332.3|1330.3|0
1617837600000|2021-04-07 23:20:00|1332.4|1330.4|1332.3|1330.3|1332.4|1330.4|1332.3|1330.3|0
1617837900000|2021-04-07 23:25:00|1332.5|1330.5|1332.6|1330.6|1332.6|1330.6|1332.5|1330.5|0
1617838200000|2021-04-07 23:30:00|1332.7|1330.7|1334.5|1332.5|1334.5|1332.5|1332.7|1330.7|0
1617838500000|2021-04-07 23:35:00|1334.6|1332.6|1335.1|1333.1|1335.4|1333.4|1334.6|1332.6|0
1617838800000|2021-04-07 23:40:00|1335|1333|1335|1333|1335.6|1333.6|1335|1333|0
1617839100000|2021-04-07 23:45:00|1335.1|1333.1|1335|1333|1335.4|1333.4|1334.8|1332.8|0
1617839400000|2021-04-07 23:50:00|1334.9|1332.9|1334.9|1332.9|1335|1333|1334.9|1332.9|0
1617839700000|2021-04-07 23:55:00|1335|1333|1334.6|1332.6|1335|1333|1334.5|1332.5|0
1617840000000|2021-04-08 00:00:00|1333.9|1332.9|1335.2|1334.2|1335.5|1334.5|1333.9|1332.9|5
1617840300000|2021-04-08 00:05:00|1333.5|1332.5|1333.6|1332.6|1333.6|1332.6|1333.4|1332.4|15
1617840600000|2021-04-08 00:10:00|1333.1|1332.1|1333.2|1332.2|1333.2|1332.2|1333.1|1332.1|7
1617842100000|2021-04-08 00:35:00|1332.6|1331.6|1332.3|1331.3|1332.6|1331.6|1332.3|1331.3|2
1617842400000|2021-04-08 00:40:00|1332.2|1331.2|1331.8|1330.8|1332.5|1331.5|1331.8|1330.8|38
1617842700000|2021-04-08 00:45:00|1332|1331|1332.3|1331.3|1332.4|1331.4|1331.9|1330.9|39
1617843000000|2021-04-08 00:50:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.2|1331.2|55
1617843300000|2021-04-08 00:55:00|1332.2|1331.2|1332.2|1331.2|1332.4|1331.4|1332.1|1331.1|30
1617843600000|2021-04-08 01:00:00|1332.3|1331.3|1331.4|1330.4|1332.5|1331.5|1331.3|1330.3|143
1617843900000|2021-04-08 01:05:00|1331.6|1330.6|1332.4|1331.4|1332.4|1331.4|1330.5|1329.5|54
1617844500000|2021-04-08 01:15:00|1332.3|1331.3|1333.3|1332.3|1334|1333|1332.3|1331.3|35
1617845100000|2021-04-08 01:25:00|1332.8|1331.8|1332.8|1331.8|1332.8|1331.8|1332.3|1331.3|57
1617845400000|2021-04-08 01:30:00|1333.7|1332.7|1335.7|1334.7|1335.7|1334.7|1333.7|1332.7|36
1617845700000|2021-04-08 01:35:00|1336.3|1335.3|1339|1338|1339|1338|1336.3|1335.3|167
1617846000000|2021-04-08 01:40:00|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|6
1617846300000|2021-04-08 01:45:00|1340.7|1339.7|1340.6|1339.6|1341.1|1340.1|1340.6|1339.6|106
1617847800000|2021-04-08 02:10:00|1338.3|1337.3|1339|1338|1339|1338|1337.8|1336.8|52
1617848100000|2021-04-08 02:15:00|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|3
1617848400000|2021-04-08 02:20:00|1338.4|1337.4|1339.1|1338.1|1339.1|1338.1|1337.8|1336.8|64
1617848700000|2021-04-08 02:25:00|1338.9|1337.9|1338.7|1337.7|1339|1338|1338.5|1337.5|32
1617849000000|2021-04-08 02:30:00|1340|1339|1339.9|1338.9|1340|1339|1339.8|1338.8|11
1617849300000|2021-04-08 02:35:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1
1617849600000|2021-04-08 02:40:00|1341.4|1340.4|1342.8|1341.8|1342.9|1341.9|1341.4|1340.4|83
1617849900000|2021-04-08 02:45:00|1342.7|1341.7|1341.9|1340.9|1343|1342|1341.9|1340.9|11
1617850200000|2021-04-08 02:50:00|1341.6|1340.6|1342.7|1341.7|1342.7|1341.7|1341.6|1340.6|70
1617850500000|2021-04-08 02:55:00|1343.7|1342.7|1343.7|1342.7|1343.7|1342.7|1343.7|1342.7|1
1617851700000|2021-04-08 03:15:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1617852000000|2021-04-08 03:20:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1
1617853500000|2021-04-08 03:45:00|||||||||2
1617853800000|2021-04-08 03:50:00|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|4
1617854100000|2021-04-08 03:55:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1617854400000|2021-04-08 04:00:00|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|1344.7|1343.7|1
1617854700000|2021-04-08 04:05:00|1344.8|1343.8|1344.6|1343.6|1344.9|1343.9|1344.5|1343.5|40
1617855000000|2021-04-08 04:10:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1
1617855900000|2021-04-08 04:25:00|1343.8|1342.8|1343.5|1342.5|1343.9|1342.9|1343.5|1342.5|27
1617856200000|2021-04-08 04:30:00|1343.9|1342.9|1343.9|1342.9|1343.9|1342.9|1343.9|1342.9|1
1617857700000|2021-04-08 04:55:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|2
1617858000000|2021-04-08 05:00:00|1345.2|1344.2|1345.4|1344.4|1345.4|1344.4|1345.2|1344.2|3
1617858300000|2021-04-08 05:05:00|1345.6|1344.6|1344.8|1343.8|1345.6|1344.6|1344.8|1343.8|5
1617858900000|2021-04-08 05:15:00|1345|1344|1345.2|1344.2|1345.2|1344.2|1345|1344|2
1617859800000|2021-04-08 05:30:00|1345.6|1344.6|1346.7|1345.7|1346.7|1345.7|1345.5|1344.5|26
1617860100000|2021-04-08 05:35:00|1346.3|1345.3|1346.5|1345.5|1346.7|1345.7|1346.3|1345.3|16
1617860400000|2021-04-08 05:40:00|1346.3|1345.3|1345.8|1344.8|1346.7|1345.7|1345.7|1344.7|33
1617860700000|2021-04-08 05:45:00|1346.2|1345.2|1347.2|1346.2|1347.3|1346.3|1345.9|1344.9|9
1617861000000|2021-04-08 05:50:00|1347.4|1346.4|1348.2|1347.2|1348.4|1347.4|1347.3|1346.3|160
1617861300000|2021-04-08 05:55:00|1347.8|1346.8|1347.3|1346.3|1347.8|1346.8|1347.3|1346.3|11
1617861600000|2021-04-08 06:00:00|1347.1|1346.1|1347.1|1346.1|1347.6|1346.6|1346.5|1345.5|168
1617861900000|2021-04-08 06:05:00|1347.2|1346.2|1347.3|1346.3|1347.4|1346.4|1346.9|1345.9|153
1617862200000|2021-04-08 06:10:00|1347.4|1346.4|1347.4|1346.4|1348.2|1347.2|1347.4|1346.4|13
1617862500000|2021-04-08 06:15:00|1347|1346|1347.4|1346.4|1347.8|1346.8|1346.7|1345.7|39
1617862800000|2021-04-08 06:20:00|1347.5|1346.5|1347.5|1346.5|1347.7|1346.7|1347.2|1346.2|38
1617863100000|2021-04-08 06:25:00|1347.4|1346.4|1346.4|1345.4|1347.9|1346.9|1345.9|1344.9|96
1617863400000|2021-04-08 06:30:00|1346.1|1345.1|1345.6|1344.6|1346.1|1345.1|1345.6|1344.6|96
1617863700000|2021-04-08 06:35:00|1345.4|1344.4|1344.6|1343.6|1345.5|1344.5|1344.6|1343.6|61
1617864000000|2021-04-08 06:40:00|1344.7|1343.7|1344.7|1343.7|1345|1344|1344.6|1343.6|69
1617864300000|2021-04-08 06:45:00|1344.9|1343.9|1345.2|1344.2|1345.6|1344.6|1344.9|1343.9|25
1617864600000|2021-04-08 06:50:00|1345.3|1344.3|1345.6|1344.6|1345.6|1344.6|1345.1|1344.1|126
1617864900000|2021-04-08 06:55:00|1345.9|1344.9|1346.4|1345.4|1346.8|1345.8|1345.9|1344.9|423
1617865200000|2021-04-08 07:00:00|1346.5|1345.5|1347.1|1346.1|1347.8|1346.8|1346.5|1345.5|502
1617865500000|2021-04-08 07:05:00|1347.2|1346.2|1347.9|1346.9|1348|1347|1347.1|1346.1|317
1617865800000|2021-04-08 07:10:00|1348|1347|1348.4|1347.4|1348.7|1347.7|1347.9|1346.9|476
1617866100000|2021-04-08 07:15:00|1348.3|1347.3|1348.1|1347.1|1348.8|1347.8|1347.9|1346.9|564
1617866400000|2021-04-08 07:20:00|1348.2|1347.2|1347.5|1346.5|1348.3|1347.3|1347.4|1346.4|312
1617866700000|2021-04-08 07:25:00|1347.4|1346.4|1347.2|1346.2|1347.6|1346.6|1347.1|1346.1|275
1617867000000|2021-04-08 07:30:00|1347|1346|1346.5|1345.5|1347.1|1346.1|1346.2|1345.2|312
1617867300000|2021-04-08 07:35:00|1346.6|1345.6|1346.2|1345.2|1347|1346|1346.2|1345.2|200
1617867600000|2021-04-08 07:40:00|1346.3|1345.3|1346.1|1345.1|1346.5|1345.5|1346.1|1345.1|67
1617867900000|2021-04-08 07:45:00|1346.2|1345.2|1345.9|1344.9|1346.5|1345.5|1345.6|1344.6|258
1617868200000|2021-04-08 07:50:00|1345.8|1344.8|1346.1|1345.1|1346.1|1345.1|1345.4|1344.4|217
1617868500000|2021-04-08 07:55:00|1346.2|1345.2|1345.9|1344.9|1346.3|1345.3|1345.9|1344.9|218
1617868800000|2021-04-08 08:00:00|1346|1345|1346.5|1345.5|1346.5|1345.5|1345.7|1344.7|132
1617869100000|2021-04-08 08:05:00|1346.3|1345.3|1345.3|1344.3|1346.5|1345.5|1345.2|1344.2|147
1617869400000|2021-04-08 08:10:00|1345.4|1344.4|1344.9|1343.9|1345.8|1344.8|1344.5|1343.5|200
1617869700000|2021-04-08 08:15:00|1345|1344|1344.9|1343.9|1345.2|1344.2|1344.3|1343.3|140
1617870000000|2021-04-08 08:20:00|1345.1|1344.1|1344.7|1343.7|1345.2|1344.2|1344.7|1343.7|67
1617870300000|2021-04-08 08:25:00|1344.8|1343.8|1345|1344|1345.7|1344.7|1344.8|1343.8|188
1617870600000|2021-04-08 08:30:00|1345.1|1344.1|1344.3|1343.3|1345.5|1344.5|1344.2|1343.2|171
1617870900000|2021-04-08 08:35:00|1344.4|1343.4|1343.5|1342.5|1344.4|1343.4|1343.5|1342.5|278
1617871200000|2021-04-08 08:40:00|1343.4|1342.4|1343.3|1342.3|1343.8|1342.8|1343.1|1342.1|193
1617871500000|2021-04-08 08:45:00|1343.2|1342.2|1342.2|1341.2|1343.3|1342.3|1342|1341|399
1617871800000|2021-04-08 08:50:00|1342.3|1341.3|1341.6|1340.6|1342.3|1341.3|1341.6|1340.6|474
1617872100000|2021-04-08 08:55:00|1341.5|1340.5|1342|1341|1342.1|1341.1|1341.4|1340.4|504
1617872400000|2021-04-08 09:00:00|1341.9|1340.9|1342.7|1341.7|1342.8|1341.8|1341.8|1340.8|143
1617872700000|2021-04-08 09:05:00|1342.8|1341.8|1341.6|1340.6|1342.8|1341.8|1341.4|1340.4|505
1617873000000|2021-04-08 09:10:00|1341.5|1340.5|1341.5|1340.5|1341.6|1340.6|1341|1340|300
1617873300000|2021-04-08 09:15:00|1341.3|1340.3|1341.1|1340.1|1341.7|1340.7|1341.1|1340.1|159
1617873600000|2021-04-08 09:20:00|1341.2|1340.2|1341.3|1340.3|1341.5|1340.5|1341|1340|135
1617873900000|2021-04-08 09:25:00|1341.4|1340.4|1340.9|1339.9|1341.5|1340.5|1340.4|1339.4|112
1617874200000|2021-04-08 09:30:00|1341|1340|1341.8|1340.8|1341.8|1340.8|1340.7|1339.7|156
1617874500000|2021-04-08 09:35:00|1341.9|1340.9|1341.5|1340.5|1342|1341|1341.4|1340.4|68
1617874800000|2021-04-08 09:40:00|1341.6|1340.6|1341.5|1340.5|1341.7|1340.7|1341.2|1340.2|45
1617875100000|2021-04-08 09:45:00|1341.4|1340.4|1342.4|1341.4|1342.8|1341.8|1341|1340|161
1617875400000|2021-04-08 09:50:00|1342.5|1341.5|1341.9|1340.9|1342.5|1341.5|1341.8|1340.8|81
1617875700000|2021-04-08 09:55:00|1342|1341|1342.6|1341.6|1342.9|1341.9|1342|1341|91
1617876000000|2021-04-08 10:00:00|1342.9|1341.9|1343.4|1342.4|1343.5|1342.5|1342.9|1341.9|202
1617876300000|2021-04-08 10:05:00|1343.3|1342.3|1342.5|1341.5|1343.3|1342.3|1342.5|1341.5|61
1617876600000|2021-04-08 10:10:00|1342.6|1341.6|1343.3|1342.3|1343.3|1342.3|1342.6|1341.6|109
1617876900000|2021-04-08 10:15:00|1343.4|1342.4|1342.9|1341.9|1343.5|1342.5|1342.9|1341.9|76
1617877200000|2021-04-08 10:20:00|1343|1342|1343.1|1342.1|1343.2|1342.2|1342.9|1341.9|80
1617877500000|2021-04-08 10:25:00|1343|1342|1343.9|1342.9|1344.1|1343.1|1343|1342|221
1617877800000|2021-04-08 10:30:00|1344|1343|1343.8|1342.8|1344.1|1343.1|1343.7|1342.7|84
1617878100000|2021-04-08 10:35:00|1343.7|1342.7|1343.4|1342.4|1343.7|1342.7|1343.3|1342.3|81
1617878400000|2021-04-08 10:40:00|1343.5|1342.5|1343.1|1342.1|1343.7|1342.7|1343.1|1342.1|112
1617878700000|2021-04-08 10:45:00|1343|1342|1342.1|1341.1|1343|1342|1341.8|1340.8|380
1617879000000|2021-04-08 10:50:00|1342.2|1341.2|1341.6|1340.6|1342.6|1341.6|1341.6|1340.6|78
1617879300000|2021-04-08 10:55:00|1341.7|1340.7|1341.4|1340.4|1341.9|1340.9|1341.4|1340.4|78
1617879600000|2021-04-08 11:00:00|1341.2|1340.2|1341.6|1340.6|1341.7|1340.7|1341.1|1340.1|174
1617879900000|2021-04-08 11:05:00|1341.7|1340.7|1341.7|1340.7|1341.9|1340.9|1341.6|1340.6|72
1617880200000|2021-04-08 11:10:00|1341.6|1340.6|1341.7|1340.7|1342|1341|1341.4|1340.4|127
1617880500000|2021-04-08 11:15:00|1341.6|1340.6|1342.8|1341.8|1342.8|1341.8|1341.5|1340.5|129
1617880800000|2021-04-08 11:20:00|1342.9|1341.9|1342.9|1341.9|1343|1342|1342.7|1341.7|160
1617881100000|2021-04-08 11:25:00|1343|1342|1342.7|1341.7|1343.1|1342.1|1342.4|1341.4|136
1617881400000|2021-04-08 11:30:00|1342.8|1341.8|1343.4|1342.4|1343.4|1342.4|1342.5|1341.5|336
1617881700000|2021-04-08 11:35:00|1343.5|1342.5|1343.7|1342.7|1343.8|1342.8|1343.3|1342.3|177
1617882000000|2021-04-08 11:40:00|1343.6|1342.6|1343.4|1342.4|1344.1|1343.1|1343.3|1342.3|179
1617882300000|2021-04-08 11:45:00|1343.5|1342.5|1344.1|1343.1|1344.1|1343.1|1343.2|1342.2|230
1617882600000|2021-04-08 11:50:00|1344.2|1343.2|1344.4|1343.4|1344.4|1343.4|1343.9|1342.9|235
1617882900000|2021-04-08 11:55:00|1344.5|1343.5|1344.6|1343.6|1344.8|1343.8|1344.1|1343.1|203
1617883200000|2021-04-08 12:00:00|1344.4|1343.4|1345.2|1344.2|1345.4|1344.4|1344.1|1343.1|224
1617883500000|2021-04-08 12:05:00|1345.3|1344.3|1344.7|1343.7|1345.4|1344.4|1344.6|1343.6|185
1617883800000|2021-04-08 12:10:00|1344.6|1343.6|1344.1|1343.1|1344.7|1343.7|1343.7|1342.7|186
1617884100000|2021-04-08 12:15:00|1344|1343|1344.5|1343.5|1344.5|1343.5|1344|1343|117
1617884400000|2021-04-08 12:20:00|1344.6|1343.6|1344.8|1343.8|1344.9|1343.9|1344.5|1343.5|100
1617884700000|2021-04-08 12:25:00|1344.9|1343.9|1345.1|1344.1|1345.4|1344.4|1344.7|1343.7|378
1617885000000|2021-04-08 12:30:00|1345.2|1344.2|1345.4|1344.4|1346.6|1345.6|1345.2|1344.2|481
1617885300000|2021-04-08 12:35:00|1345.3|1344.3|1345.5|1344.5|1345.7|1344.7|1345.2|1344.2|174
1617885600000|2021-04-08 12:40:00|1345.4|1344.4|1345.3|1344.3|1345.9|1344.9|1345.2|1344.2|283
1617885900000|2021-04-08 12:45:00|1345.4|1344.4|1345.1|1344.1|1345.9|1344.9|1344.8|1343.8|269
1617886200000|2021-04-08 12:50:00|1344.8|1343.8|1345.2|1344.2|1345.8|1344.8|1344.6|1343.6|320
1617886500000|2021-04-08 12:55:00|1345.3|1344.3|1345.6|1344.6|1345.8|1344.8|1345.2|1344.2|220
1617886800000|2021-04-08 13:00:00|1345.7|1344.7|1345.4|1344.4|1346.1|1345.1|1344.8|1343.8|236
1617887100000|2021-04-08 13:05:00|1345.5|1344.5|1345.7|1344.7|1345.9|1344.9|1345.5|1344.5|266
1617887400000|2021-04-08 13:10:00|1345.6|1344.6|1346.1|1345.1|1346.4|1345.4|1345.5|1344.5|446
1617887700000|2021-04-08 13:15:00|1346.2|1345.2|1346|1345|1346.5|1345.5|1345.9|1344.9|498
1617888000000|2021-04-08 13:20:00|1346.1|1345.1|1345.9|1344.9|1346.1|1345.1|1345.4|1344.4|386
1617888300000|2021-04-08 13:25:00|1345.8|1344.8|1346.2|1345.2|1346.6|1345.6|1345.8|1344.8|582
1617888600000|2021-04-08 13:30:00|1346|1345.5|1344.6|1344.1|1346|1345.5|1343.2|1342.7|3648
1617888900000|2021-04-08 13:35:00|1344.5|1344|1345.7|1345.2|1345.9|1345.4|1344|1343.5|1696
1617889200000|2021-04-08 13:40:00|1345.8|1345.3|1345.3|1344.8|1346.4|1345.9|1345.1|1344.6|1311
1617889500000|2021-04-08 13:45:00|1345.4|1344.9|1343.3|1342.8|1345.9|1345.4|1343.3|1342.8|1638
1617889800000|2021-04-08 13:50:00|1343.2|1342.7|1344.9|1344.4|1345.6|1345.1|1343|1342.5|1393
1617890100000|2021-04-08 13:55:00|1345|1344.5|1345.7|1345.2|1346.2|1345.7|1344.7|1344.2|1061
1617890400000|2021-04-08 14:00:00|1345.8|1345.3|1346|1345.5|1346.2|1345.7|1345.4|1344.9|878
1617890700000|2021-04-08 14:05:00|1345.9|1345.4|1344.4|1343.9|1346.1|1345.6|1344.4|1343.9|1334
1617891000000|2021-04-08 14:10:00|1344.5|1344|1343.9|1343.4|1345|1344.5|1343.4|1342.9|1111
1617891300000|2021-04-08 14:15:00|1344|1343.5|1343|1342.5|1344.9|1344.4|1342.8|1342.3|914
1617891600000|2021-04-08 14:20:00|1343.1|1342.6|1344.8|1344.3|1345.2|1344.7|1342.7|1342.2|1055
1617891900000|2021-04-08 14:25:00|1344.7|1344.2|1344|1343.5|1345.1|1344.6|1343.3|1342.8|744
1617892200000|2021-04-08 14:30:00|1344.1|1343.6|1345|1344.5|1345.4|1344.9|1344|1343.5|1322
1617892500000|2021-04-08 14:35:00|1344.9|1344.4|1344.4|1343.9|1345|1344.5|1343.5|1343|1271
1617892800000|2021-04-08 14:40:00|1344.3|1343.8|1345.7|1345.2|1345.8|1345.3|1344.2|1343.7|1293
1617893100000|2021-04-08 14:45:00|1345.8|1345.3|1344.9|1344.4|1345.9|1345.4|1344.8|1344.3|1052
1617893400000|2021-04-08 14:50:00|1344.8|1344.3|1344.3|1343.8|1344.8|1344.3|1344|1343.5|881
1617893700000|2021-04-08 14:55:00|1344.4|1343.9|1345.5|1345|1345.5|1345|1344.3|1343.8|963
1617894000000|2021-04-08 15:00:00|1345.3|1344.8|1345.5|1345|1346|1345.5|1344.7|1344.2|963
1617894300000|2021-04-08 15:05:00|1345.6|1345.1|1345.2|1344.7|1345.9|1345.4|1345|1344.5|865
1617894600000|2021-04-08 15:10:00|1345.1|1344.6|1344.2|1343.7|1345.5|1345|1344.2|1343.7|602
1617894900000|2021-04-08 15:15:00|1344.1|1343.6|1343.2|1342.7|1344.3|1343.8|1342.6|1342.1|744
1617895200000|2021-04-08 15:20:00|1343.3|1342.8|1344.1|1343.6|1344.2|1343.7|1342.8|1342.3|777
1617895500000|2021-04-08 15:25:00|1343.9|1343.4|1344|1343.5|1344.4|1343.9|1343.4|1342.9|1008
1617895800000|2021-04-08 15:30:00|1344.1|1343.6|1344.3|1343.8|1344.7|1344.2|1343.6|1343.1|1076
1617896100000|2021-04-08 15:35:00|1344.4|1343.9|1345.7|1345.2|1345.9|1345.4|1344.4|1343.9|580
1617896400000|2021-04-08 15:40:00|1345.5|1345|1346.1|1345.6|1346.1|1345.6|1345.5|1345|450
1617896700000|2021-04-08 15:45:00|1346|1345.5|1346.9|1346.4|1347|1346.5|1345.8|1345.3|1059
1617897000000|2021-04-08 15:50:00|1347|1346.5|1348.3|1347.8|1348.4|1347.9|1346.9|1346.4|895
1617897300000|2021-04-08 15:55:00|1348.4|1347.9|1347|1346.5|1348.4|1347.9|1347|1346.5|804
1617897600000|2021-04-08 16:00:00|1347.1|1346.6|1347|1346.5|1347.3|1346.8|1346.5|1346|603
1617897900000|2021-04-08 16:05:00|1347.1|1346.6|1347.4|1346.9|1347.5|1347|1346.8|1346.3|511
1617898200000|2021-04-08 16:10:00|1347.5|1347|1347.6|1347.1|1347.8|1347.3|1346.9|1346.4|704
1617898500000|2021-04-08 16:15:00|1347.7|1347.2|1348.7|1348.2|1348.8|1348.3|1347.6|1347.1|715
1617898800000|2021-04-08 16:20:00|1348.8|1348.3|1349.1|1348.6|1349.3|1348.8|1348.8|1348.3|788
1617899100000|2021-04-08 16:25:00|1349|1348.5|1349.6|1349.1|1349.7|1349.2|1348.8|1348.3|543
1617899400000|2021-04-08 16:30:00|1349.7|1349.2|1349.8|1349.3|1350|1349.5|1349.6|1349.1|897
1617899700000|2021-04-08 16:35:00|1349.7|1349.2|1349.5|1349|1350.2|1349.7|1349.5|1349|681
1617900000000|2021-04-08 16:40:00|1349.4|1348.9|1349|1348.5|1349.6|1349.1|1348.8|1348.3|512
1617900300000|2021-04-08 16:45:00|1348.9|1348.4|1348.3|1347.8|1349.2|1348.7|1348.3|1347.8|463
1617900600000|2021-04-08 16:50:00|1348.4|1347.9|1349.5|1349|1349.5|1349|1348.4|1347.9|419
1617900900000|2021-04-08 16:55:00|1349.6|1349.1|1348.4|1347.9|1349.6|1349.1|1348.4|1347.9|570
1617901200000|2021-04-08 17:00:00|1348.3|1347.8|1347.8|1347.3|1348.5|1348|1347.5|1347|1078
1617901500000|2021-04-08 17:05:00|1347.7|1347.2|1347.7|1347.2|1347.9|1347.4|1347.4|1346.9|782
1617901800000|2021-04-08 17:10:00|1347.6|1347.1|1347.6|1347.1|1347.9|1347.4|1347.4|1346.9|690
1617902100000|2021-04-08 17:15:00|1347.7|1347.2|1347.9|1347.4|1348.1|1347.6|1347.6|1347.1|171
1617902400000|2021-04-08 17:20:00|1347.8|1347.3|1347.8|1347.3|1347.9|1347.4|1347.4|1346.9|382
1617902700000|2021-04-08 17:25:00|1347.7|1347.2|1347.4|1346.9|1347.8|1347.3|1347.3|1346.8|377
1617903000000|2021-04-08 17:30:00|1347.5|1347|1347.8|1347.3|1347.9|1347.4|1347.4|1346.9|345
1617903300000|2021-04-08 17:35:00|1347.7|1347.2|1346.9|1346.4|1347.8|1347.3|1346.9|1346.4|279
1617903600000|2021-04-08 17:40:00|1347|1346.5|1346.6|1346.1|1347|1346.5|1346.5|1346|530
1617903900000|2021-04-08 17:45:00|1346.5|1346|1346.6|1346.1|1346.9|1346.4|1346.5|1346|263
1617904200000|2021-04-08 17:50:00|1346.5|1346|1346.7|1346.2|1346.8|1346.3|1346.3|1345.8|446
1617904500000|2021-04-08 17:55:00|1346.8|1346.3|1346.4|1345.9|1346.9|1346.4|1346.3|1345.8|407
1617904800000|2021-04-08 18:00:00|1346.3|1345.8|1346.7|1346.2|1346.8|1346.3|1346.2|1345.7|331
1617905100000|2021-04-08 18:05:00|1346.8|1346.3|1346.6|1346.1|1346.8|1346.3|1346.5|1346|411
1617905400000|2021-04-08 18:10:00|1346.7|1346.2|1346.7|1346.2|1347.1|1346.6|1346.5|1346|1082
1617905700000|2021-04-08 18:15:00|1346.6|1346.1|1346.3|1345.8|1346.6|1346.1|1345.9|1345.4|806
1617906000000|2021-04-08 18:20:00|1346.2|1345.7|1346.1|1345.6|1346.4|1345.9|1346.1|1345.6|486
1617906300000|2021-04-08 18:25:00|1346.2|1345.7|1347.5|1347|1347.5|1347|1346.1|1345.6|540
1617906600000|2021-04-08 18:30:00|1347.3|1346.8|1347|1346.5|1347.6|1347.1|1346.9|1346.4|711
1617906900000|2021-04-08 18:35:00|1346.9|1346.4|1346.5|1346|1347.2|1346.7|1346.4|1345.9|765
1617907200000|2021-04-08 18:40:00|1346.4|1345.9|1346.1|1345.6|1346.7|1346.2|1346|1345.5|760
1617907500000|2021-04-08 18:45:00|1346.2|1345.7|1345.8|1345.3|1346.4|1345.9|1345.7|1345.2|566
1617907800000|2021-04-08 18:50:00|1345.7|1345.2|1345.2|1344.7|1345.8|1345.3|1345.1|1344.6|579
1617908100000|2021-04-08 18:55:00|1345.1|1344.6|1345.2|1344.7|1345.5|1345|1345|1344.5|787
1617908400000|2021-04-08 19:00:00|1345|1344.5|1345.4|1344.9|1345.7|1345.2|1345|1344.5|356
1617908700000|2021-04-08 19:05:00|1345.5|1345|1346.1|1345.6|1346.1|1345.6|1345.4|1344.9|459
1617909000000|2021-04-08 19:10:00|1346|1345.5|1345.9|1345.4|1346.3|1345.8|1345.1|1344.6|606
1617909300000|2021-04-08 19:15:00|1346.1|1345.6|1345.6|1345.1|1346.3|1345.8|1345.6|1345.1|354
1617909600000|2021-04-08 19:20:00|1345.7|1345.2|1345|1344.5|1346.1|1345.6|1345|1344.5|632
1617909900000|2021-04-08 19:25:00|1344.9|1344.4|1345.5|1345|1345.5|1345|1344.9|1344.4|408
1617910200000|2021-04-08 19:30:00|1345.4|1344.9|1344.9|1344.4|1345.8|1345.3|1344.9|1344.4|343
1617910500000|2021-04-08 19:35:00|1345|1344.5|1344.8|1344.3|1345.1|1344.6|1344.6|1344.1|418
1617910800000|2021-04-08 19:40:00|1344.9|1344.4|1344.7|1344.2|1345.4|1344.9|1344.7|1344.2|379
1617911100000|2021-04-08 19:45:00|1344.8|1344.3|1344.8|1344.3|1345.1|1344.6|1344.4|1343.9|568
1617911400000|2021-04-08 19:50:00|1344.6|1344.1|1344.5|1344|1344.9|1344.4|1344.5|1344|701
1617911700000|2021-04-08 19:55:00|1344.6|1344.1|1344.3|1343.8|1344.6|1344.1|1343.5|1343|6370
1617912000000|2021-04-08 20:00:00|1344.5|1343.5|1344.9|1343.9|1345.5|1344.5|1343.9|1342.9|1096
1617912300000|2021-04-08 20:05:00|1344.8|1343.8|1344.9|1343.9|1345.5|1344.5|1344.6|1343.6|144
1617912600000|2021-04-08 20:10:00|1345|1344|1345.1|1344.1|1345.5|1344.5|1345|1344|99
1617912900000|2021-04-08 20:15:00|1345.2|1344.2|1345|1344|1345.4|1344.4|1344.7|1343.7|19
1617913500000|2021-04-08 20:25:00|1344.9|1343.9|1343.6|1342.6|1345|1344|1343.4|1342.4|146
1617913800000|2021-04-08 20:30:00|1343.8|1342.8|1344.2|1343.2|1344.5|1343.5|1343.3|1342.3|52
1617914100000|2021-04-08 20:35:00|1344.1|1343.1|1344.4|1343.4|1344.4|1343.4|1344.1|1343.1|5
1617914400000|2021-04-08 20:40:00|1343.9|1342.9|1344.4|1343.4|1344.4|1343.4|1343.9|1342.9|4
1617914700000|2021-04-08 20:45:00|1344.3|1343.3|1345|1344|1345|1344|1344.3|1343.3|28
1617915000000|2021-04-08 20:50:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|4
1617915300000|2021-04-08 20:55:00|1345.6|1344.6|1346|1345|1346|1345|1345.6|1344.6|12
1617919200000|2021-04-08 22:00:00|1346.5|1344.5|1346|1344|1346.5|1344.5|1345.8|1343.8|0
1617919500000|2021-04-08 22:05:00|1345.9|1343.9|1345.8|1343.8|1345.9|1343.9|1345.7|1343.7|0
1617919800000|2021-04-08 22:10:00|1345.9|1343.9|1345.7|1343.7|1345.9|1343.9|1345.7|1343.7|0
1617920100000|2021-04-08 22:15:00|1345.6|1343.6|1345.7|1343.7|1345.7|1343.7|1345.6|1343.6|0
1617920400000|2021-04-08 22:20:00|1345.6|1343.6|1345.5|1343.5|1345.7|1343.7|1345.5|1343.5|0
1617920700000|2021-04-08 22:25:00|1345.6|1343.6|1346|1344|1346.2|1344.2|1345.6|1343.6|0
1617921000000|2021-04-08 22:30:00|1346.1|1344.1|1346|1344|1346.2|1344.2|1345.9|1343.9|0
1617921300000|2021-04-08 22:35:00|1345.9|1343.9|1345.7|1343.7|1346.1|1344.1|1345.7|1343.7|0
1617921600000|2021-04-08 22:40:00|1345.8|1343.8|1345.6|1343.6|1345.8|1343.8|1345.6|1343.6|0
1617921900000|2021-04-08 22:45:00|1345.7|1343.7|1345.6|1343.6|1345.7|1343.7|1345.6|1343.6|0
1617922200000|2021-04-08 22:50:00|1345.7|1343.7|1346|1344|1346|1344|1345.7|1343.7|0
1617922500000|2021-04-08 22:55:00|1346.1|1344.1|1346.2|1344.2|1346.3|1344.3|1346.1|1344.1|0
1617922800000|2021-04-08 23:00:00|1346.3|1344.3|1346.1|1344.1|1346.3|1344.3|1346.1|1344.1|0
1617923100000|2021-04-08 23:05:00|1346.2|1344.2|1346.1|1344.1|1346.2|1344.2|1346.1|1344.1|0
1617923400000|2021-04-08 23:10:00|1346|1344|1345.9|1343.9|1346|1344|1345.9|1343.9|0
1617923700000|2021-04-08 23:15:00|1346|1344|1346.2|1344.2|1346.3|1344.3|1346|1344|0
1617924000000|2021-04-08 23:20:00|1346.3|1344.3|1346.1|1344.1|1346.3|1344.3|1346.1|1344.1|0
1617924300000|2021-04-08 23:25:00|1346.2|1344.2|1346.6|1344.6|1346.8|1344.8|1346.2|1344.2|0
1617924600000|2021-04-08 23:30:00|1346.5|1344.5|1346.4|1344.4|1346.5|1344.5|1346.3|1344.3|0
1617924900000|2021-04-08 23:35:00|1346.5|1344.5|1346.6|1344.6|1346.7|1344.7|1346.4|1344.4|0
1617925200000|2021-04-08 23:40:00|1346.7|1344.7|1346.6|1344.6|1346.9|1344.9|1346.5|1344.5|0
1617925500000|2021-04-08 23:45:00|1346.7|1344.7|1346.7|1344.7|1346.9|1344.9|1346.6|1344.6|0
1617925800000|2021-04-08 23:50:00|1346.6|1344.6|1346.8|1344.8|1346.9|1344.9|1346.6|1344.6|0
1617926100000|2021-04-08 23:55:00|1346.9|1344.9|1347.3|1345.3|1347.3|1345.3|1346.9|1344.9|0
1617926400000|2021-04-09 00:00:00|1347.2|1345.2|1347.2|1346.2|1347.3|1346.2|1345.6|1344.6|3
1617926700000|2021-04-09 00:05:00|1347.4|1346.4|1347.4|1346.4|1347.4|1346.4|1347.4|1346.4|2
1617927000000|2021-04-09 00:10:00|1348.1|1347.1|1348.3|1347.3|1348.3|1347.3|1348.1|1347.1|3
1617927300000|2021-04-09 00:15:00|1345|1344|1346.4|1345.4|1346.4|1345.4|1344.4|1343.4|42
1617927600000|2021-04-09 00:20:00|1346.5|1345.5|1345.2|1344.2|1346.9|1345.9|1345.2|1344.2|15
1617928200000|2021-04-09 00:30:00|1347.1|1346.1|1347.2|1346.2|1347.2|1346.2|1347.1|1346.1|2
1617928500000|2021-04-09 00:35:00|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|1346.6|1345.6|4
1617928800000|2021-04-09 00:40:00|1346.8|1345.8|1346.8|1345.8|1346.8|1345.8|1346.8|1345.8|2
1617929100000|2021-04-09 00:45:00|1346.6|1345.6|1346.4|1345.4|1346.7|1345.7|1346|1345|13
1617929400000|2021-04-09 00:50:00|1345.9|1344.9|1345.9|1344.9|1345.9|1344.9|1345.9|1344.9|3
1617929700000|2021-04-09 00:55:00|1346.9|1345.9|1346.7|1345.7|1346.9|1345.9|1346.7|1345.7|2
1617930000000|2021-04-09 01:00:00|1347.1|1346.1|1347|1346|1347.5|1346.5|1346.6|1345.6|20
1617930600000|2021-04-09 01:10:00|1346.3|1345.3|1346.1|1345.1|1346.3|1345.3|1346|1345|64
1617930900000|2021-04-09 01:15:00|1346.4|1345.4|1346.6|1345.6|1346.6|1345.6|1346.4|1345.4|3
1617931200000|2021-04-09 01:20:00|1343.9|1342.9|1343.8|1342.8|1343.9|1342.9|1343.8|1342.8|3
1617931500000|2021-04-09 01:25:00|1344|1343|1344.2|1343.2|1344.2|1343.2|1343.8|1342.8|3
1617931800000|2021-04-09 01:30:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|9
1617932100000|2021-04-09 01:35:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|6
1617932400000|2021-04-09 01:40:00|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1
1617932700000|2021-04-09 01:45:00|1339.5|1338.5|1339.4|1338.4|1339.5|1338.5|1338.9|1337.9|15
1617933000000|2021-04-09 01:50:00|1338.9|1337.9|1338.6|1337.6|1338.9|1337.9|1338.4|1337.4|13
1617933300000|2021-04-09 01:55:00|1339|1338|1339.1|1338.1|1339.1|1338.1|1339|1338|8
1617933600000|2021-04-09 02:00:00|1339|1338|1338.9|1337.9|1339|1338|1338.3|1337.3|15
1617933900000|2021-04-09 02:05:00|1338.7|1337.7|1338.3|1337.3|1338.9|1337.9|1337.7|1336.7|42
1617934200000|2021-04-09 02:10:00|1337.5|1336.5|1338|1337|1338|1337|1337.5|1336.5|3
1617935100000|2021-04-09 02:25:00|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|3
1617935400000|2021-04-09 02:30:00|1337.3|1336.3|1337.6|1336.6|1337.6|1336.6|1337|1336|15
1617935700000|2021-04-09 02:35:00|1337.7|1336.7|1338.3|1337.3|1338.3|1337.3|1337.7|1336.7|7
1617936000000|2021-04-09 02:40:00|1337.8|1336.8|1337.6|1336.6|1337.8|1336.8|1337.6|1336.6|22
1617936300000|2021-04-09 02:45:00|1337.5|1336.5|1337.7|1336.7|1337.8|1336.8|1337.2|1336.2|52
1617936600000|2021-04-09 02:50:00|1337.5|1336.5|1336.5|1335.5|1337.5|1336.5|1336.5|1335.5|3
1617936900000|2021-04-09 02:55:00|1336.7|1335.7|1336.9|1335.9|1336.9|1335.9|1336.7|1335.7|3
1617937200000|2021-04-09 03:00:00|1336.2|1335.2|1335.7|1334.7|1336.2|1335.2|1335.7|1334.7|5
1617937500000|2021-04-09 03:05:00|1336.1|1335.1|1336.1|1335.1|1336.1|1335.1|1336.1|1335.1|6
1617937800000|2021-04-09 03:10:00|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1
1617938400000|2021-04-09 03:20:00|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|4
1617939000000|2021-04-09 03:30:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|2
1617939600000|2021-04-09 03:40:00|1336.7|1335.7|1336.6|1335.6|1336.7|1335.7|1336.6|1335.6|2
1617939900000|2021-04-09 03:45:00|1336.3|1335.3|1336.2|1335.2|1336.3|1335.3|1336.2|1335.2|3
1617940200000|2021-04-09 03:50:00|1335.9|1334.9|1336|1335|1336|1335|1335.9|1334.9|8
1617940500000|2021-04-09 03:55:00|1337.4|1336.4|1337.2|1336.2|1337.6|1336.6|1337.2|1336.2|4
1617940800000|2021-04-09 04:00:00|1337.1|1336.1|1336.8|1335.8|1337.1|1336.1|1336.8|1335.8|6
1617941400000|2021-04-09 04:10:00|1336.6|1335.6|1336.4|1335.4|1336.6|1335.6|1336.4|1335.4|4
1617941700000|2021-04-09 04:15:00|1336.8|1335.8|1336.5|1335.5|1337.1|1336.1|1336.5|1335.5|14
1617942000000|2021-04-09 04:20:00|1337|1336|1337|1336|1337|1336|1337|1336|2
1617942300000|2021-04-09 04:25:00|1337.2|1336.2|1336.7|1335.7|1337.2|1336.2|1336.7|1335.7|10
1617942600000|2021-04-09 04:30:00|1336.6|1335.6|1336.9|1335.9|1337|1336|1336.5|1335.5|4
1617942900000|2021-04-09 04:35:00|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|2
1617943200000|2021-04-09 04:40:00|1337|1336|1337.5|1336.5|1337.5|1336.5|1337|1336|2
1617943800000|2021-04-09 04:50:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|3
1617944100000|2021-04-09 04:55:00|1337|1336|1336.4|1335.4|1337|1336|1336.4|1335.4|6
1617944400000|2021-04-09 05:00:00|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1
1617944700000|2021-04-09 05:05:00|1337.2|1336.2|1336.2|1335.2|1337.2|1336.2|1336.2|1335.2|12
1617945000000|2021-04-09 05:10:00|1335.8|1334.8|1335.4|1334.4|1336.1|1335.1|1335.4|1334.4|44
1617945300000|2021-04-09 05:15:00|1335.3|1334.3|1335.2|1334.2|1335.3|1334.3|1335|1334|25
1617945600000|2021-04-09 05:20:00|1335.3|1334.3|1334.9|1333.9|1335.9|1334.9|1334.9|1333.9|18
1617945900000|2021-04-09 05:25:00|1335|1334|1334.7|1333.7|1335|1334|1334.3|1333.3|32
1617946200000|2021-04-09 05:30:00|1334.6|1333.6|1333.5|1332.5|1334.7|1333.7|1333.5|1332.5|35
1617946500000|2021-04-09 05:35:00|1333.2|1332.2|1332.3|1331.3|1333.2|1332.2|1332.3|1331.3|105
1617946800000|2021-04-09 05:40:00|1331.9|1330.9|1331.1|1330.1|1332|1331|1331.1|1330.1|65
1617947100000|2021-04-09 05:45:00|1331|1330|1328.9|1327.9|1331|1330|1328.9|1327.9|153
1617947400000|2021-04-09 05:50:00|1329|1328|1330.6|1329.6|1330.6|1329.6|1328.9|1327.9|35
1617947700000|2021-04-09 05:55:00|1330.3|1329.3|1329.8|1328.8|1330.3|1329.3|1329.4|1328.4|8
1617948000000|2021-04-09 06:00:00|1329.5|1328.5|1329.8|1328.8|1330.1|1329.1|1329.2|1328.2|59
1617948300000|2021-04-09 06:05:00|1329.9|1328.9|1330.7|1329.7|1331|1330|1329.7|1328.7|175
1617948600000|2021-04-09 06:10:00|1330.5|1329.5|1330.6|1329.6|1330.6|1329.6|1330.2|1329.2|46
1617948900000|2021-04-09 06:15:00|1330.7|1329.7|1331.2|1330.2|1331.3|1330.3|1330.4|1329.4|92
1617949200000|2021-04-09 06:20:00|1331.3|1330.3|1331.8|1330.8|1332|1331|1331.3|1330.3|145
1617949500000|2021-04-09 06:25:00|1332.1|1331.1|1331.1|1330.1|1332.3|1331.3|1331|1330|53
1617949800000|2021-04-09 06:30:00|1330.9|1329.9|1330.7|1329.7|1331|1330|1330.2|1329.2|94
1617950100000|2021-04-09 06:35:00|1330.8|1329.8|1330.5|1329.5|1330.8|1329.8|1330|1329|160
1617950400000|2021-04-09 06:40:00|1330.6|1329.6|1330.4|1329.4|1330.6|1329.6|1330.1|1329.1|78
1617950700000|2021-04-09 06:45:00|1330.6|1329.6|1331.4|1330.4|1331.5|1330.5|1330.5|1329.5|91
1617951000000|2021-04-09 06:50:00|1331.3|1330.3|1331.8|1330.8|1332.1|1331.1|1331.3|1330.3|105
1617951300000|2021-04-09 06:55:00|1331.9|1330.9|1332.2|1331.2|1332.4|1331.4|1331.7|1330.7|61
1617951600000|2021-04-09 07:00:00|1332.3|1331.3|1332.8|1331.8|1332.9|1331.9|1331.9|1330.9|153
1617951900000|2021-04-09 07:05:00|1332.7|1331.7|1332.1|1331.1|1333.2|1332.2|1331.9|1330.9|198
1617952200000|2021-04-09 07:10:00|1332|1331|1332.2|1331.2|1332.5|1331.5|1331.7|1330.7|183
1617952500000|2021-04-09 07:15:00|1332.3|1331.3|1332.4|1331.4|1333.2|1332.2|1332.1|1331.1|212
1617952800000|2021-04-09 07:20:00|1332.3|1331.3|1332.6|1331.6|1333.6|1332.6|1332.2|1331.2|482
1617953100000|2021-04-09 07:25:00|1332.5|1331.5|1332.6|1331.6|1333.3|1332.3|1332.3|1331.3|135
1617953400000|2021-04-09 07:30:00|1332.5|1331.5|1331.5|1330.5|1332.6|1331.6|1331.2|1330.2|200
1617953700000|2021-04-09 07:35:00|1331.4|1330.4|1331.1|1330.1|1331.6|1330.6|1330.7|1329.7|367
1617954000000|2021-04-09 07:40:00|1331|1330|1331.7|1330.7|1332|1331|1330.9|1329.9|233
1617954300000|2021-04-09 07:45:00|1331.8|1330.8|1331.5|1330.5|1332|1331|1331.5|1330.5|282
1617954600000|2021-04-09 07:50:00|1331.4|1330.4|1332.4|1331.4|1332.4|1331.4|1331.3|1330.3|188
1617954900000|2021-04-09 07:55:00|1332.5|1331.5|1332.9|1331.9|1333.2|1332.2|1332.3|1331.3|127
1617955200000|2021-04-09 08:00:00|1333|1332|1332.6|1331.6|1333.1|1332.1|1332.2|1331.2|229
1617955500000|2021-04-09 08:05:00|1332.5|1331.5|1332|1331|1332.9|1331.9|1331.8|1330.8|170
1617955800000|2021-04-09 08:10:00|1331.9|1330.9|1331.1|1330.1|1332.1|1331.1|1330.7|1329.7|242
1617956100000|2021-04-09 08:15:00|1331|1330|1330.6|1329.6|1331.7|1330.7|1329.9|1328.9|457
1617956400000|2021-04-09 08:20:00|1330.5|1329.5|1330.6|1329.6|1331|1330|1330.1|1329.1|252
1617956700000|2021-04-09 08:25:00|1330.7|1329.7|1331|1330|1331.2|1330.2|1330.4|1329.4|226
1617957000000|2021-04-09 08:30:00|1331.1|1330.1|1331.2|1330.2|1331.4|1330.4|1330.8|1329.8|121
1617957300000|2021-04-09 08:35:00|1331.3|1330.3|1331.8|1330.8|1332.1|1331.1|1331.2|1330.2|83
1617957600000|2021-04-09 08:40:00|1331.6|1330.6|1331.8|1330.8|1332|1331|1331.5|1330.5|68
1617957900000|2021-04-09 08:45:00|1331.7|1330.7|1332.3|1331.3|1332.4|1331.4|1331.7|1330.7|65
1617958200000|2021-04-09 08:50:00|1332.2|1331.2|1332.3|1331.3|1332.3|1331.3|1331.9|1330.9|63
1617958500000|2021-04-09 08:55:00|1332.1|1331.1|1333|1332|1333.4|1332.4|1332.1|1331.1|71
1617958800000|2021-04-09 09:00:00|1332.8|1331.8|1332.3|1331.3|1333|1332|1332.3|1331.3|41
1617959100000|2021-04-09 09:05:00|1332.4|1331.4|1332.4|1331.4|1332.6|1331.6|1332.3|1331.3|54
1617959400000|2021-04-09 09:10:00|1332.5|1331.5|1333.5|1332.5|1333.9|1332.9|1332.4|1331.4|166
1617959700000|2021-04-09 09:15:00|1333.4|1332.4|1332.6|1331.6|1333.7|1332.7|1332.6|1331.6|121
1617960000000|2021-04-09 09:20:00|1332.5|1331.5|1333.4|1332.4|1333.5|1332.5|1332.5|1331.5|81
1617960300000|2021-04-09 09:25:00|1333.5|1332.5|1332.8|1331.8|1333.9|1332.9|1332.8|1331.8|96
1617960600000|2021-04-09 09:30:00|1332.9|1331.9|1332.7|1331.7|1332.9|1331.9|1332.4|1331.4|159
1617960900000|2021-04-09 09:35:00|1332.6|1331.6|1332.7|1331.7|1332.7|1331.7|1332.4|1331.4|100
1617961200000|2021-04-09 09:40:00|1332.5|1331.5|1332.8|1331.8|1332.8|1331.8|1332.5|1331.5|49
1617961500000|2021-04-09 09:45:00|1332.9|1331.9|1333.1|1332.1|1333.1|1332.1|1332.6|1331.6|95
1617961800000|2021-04-09 09:50:00|1332.9|1331.9|1333|1332|1333|1332|1332.5|1331.5|176
1617962100000|2021-04-09 09:55:00|1332.8|1331.8|1332.7|1331.7|1332.8|1331.8|1332.6|1331.6|129
1617962400000|2021-04-09 10:00:00|1332.6|1331.6|1332.9|1331.9|1333|1332|1332.2|1331.2|240
1617962700000|2021-04-09 10:05:00|1333|1332|1333.1|1332.1|1333.3|1332.3|1333|1332|74
1617963000000|2021-04-09 10:10:00|1333|1332|1331.3|1330.3|1333|1332|1331.3|1330.3|662
1617963300000|2021-04-09 10:15:00|1331.4|1330.4|1331.2|1330.2|1331.6|1330.6|1330.7|1329.7|888
1617963600000|2021-04-09 10:20:00|1331|1330|1331.1|1330.1|1331.1|1330.1|1330.4|1329.4|445
1617963900000|2021-04-09 10:25:00|1330.8|1329.8|1331.4|1330.4|1331.4|1330.4|1330.6|1329.6|172
1617964200000|2021-04-09 10:30:00|1331.3|1330.3|1332|1331|1332|1331|1331.3|1330.3|66
1617964500000|2021-04-09 10:35:00|1331.8|1330.8|1332.5|1331.5|1332.5|1331.5|1331.6|1330.6|62
1617964800000|2021-04-09 10:40:00|1332.4|1331.4|1333.1|1332.1|1333.1|1332.1|1332.2|1331.2|181
1617965100000|2021-04-09 10:45:00|1333|1332|1332.7|1331.7|1333.1|1332.1|1332.5|1331.5|48
1617965400000|2021-04-09 10:50:00|1332.8|1331.8|1332.5|1331.5|1333|1332|1332.5|1331.5|156
1617965700000|2021-04-09 10:55:00|1332.6|1331.6|1331.3|1330.3|1332.6|1331.6|1331.3|1330.3|76
1617966000000|2021-04-09 11:00:00|1331.1|1330.1|1332.5|1331.5|1332.8|1331.8|1331.1|1330.1|94
1617966300000|2021-04-09 11:05:00|1332.4|1331.4|1332.6|1331.6|1332.6|1331.6|1332.4|1331.4|31
1617966600000|2021-04-09 11:10:00|1332.7|1331.7|1332.6|1331.6|1333|1332|1332.5|1331.5|80
1617966900000|2021-04-09 11:15:00|1332.5|1331.5|1332.8|1331.8|1333.1|1332.1|1332.5|1331.5|132
1617967200000|2021-04-09 11:20:00|1332.9|1331.9|1333.7|1332.7|1333.9|1332.9|1332.9|1331.9|199
1617967500000|2021-04-09 11:25:00|1333.8|1332.8|1333.8|1332.8|1333.9|1332.9|1333.6|1332.6|32
1617967800000|2021-04-09 11:30:00|1333.7|1332.7|1333.6|1332.6|1333.7|1332.7|1333.2|1332.2|88
1617968100000|2021-04-09 11:35:00|1333.7|1332.7|1333.4|1332.4|1333.7|1332.7|1333.3|1332.3|136
1617968400000|2021-04-09 11:40:00|1333.3|1332.3|1333.3|1332.3|1333.9|1332.9|1333.2|1332.2|164
1617968700000|2021-04-09 11:45:00|1333.4|1332.4|1333.1|1332.1|1333.4|1332.4|1333.1|1332.1|30
1617969000000|2021-04-09 11:50:00|1333.4|1332.4|1333.8|1332.8|1333.8|1332.8|1333.3|1332.3|49
1617969300000|2021-04-09 11:55:00|1333.7|1332.7|1333.4|1332.4|1333.9|1332.9|1333.2|1332.2|68
1617969600000|2021-04-09 12:00:00|1333.5|1332.5|1332.5|1331.5|1333.5|1332.5|1332.3|1331.3|121
1617969900000|2021-04-09 12:05:00|1332.6|1331.6|1331.6|1330.6|1332.6|1331.6|1331.6|1330.6|199
1617970200000|2021-04-09 12:10:00|1331.5|1330.5|1331.4|1330.4|1331.7|1330.7|1331.3|1330.3|211
1617970500000|2021-04-09 12:15:00|1331.5|1330.5|1331.4|1330.4|1331.8|1330.8|1331.2|1330.2|90
1617970800000|2021-04-09 12:20:00|1331.5|1330.5|1330.6|1329.6|1331.6|1330.6|1330.5|1329.5|220
1617971100000|2021-04-09 12:25:00|1330.5|1329.5|1330.6|1329.6|1330.8|1329.8|1330.1|1329.1|242
1617971400000|2021-04-09 12:30:00|1330.7|1329.7|1331.2|1330.2|1331.5|1330.5|1330.5|1329.5|150
1617971700000|2021-04-09 12:35:00|1331.3|1330.3|1330.9|1329.9|1331.5|1330.5|1330.2|1329.2|396
1617972000000|2021-04-09 12:40:00|1330.8|1329.8|1329.7|1328.7|1330.8|1329.8|1329.7|1328.7|82
1617972300000|2021-04-09 12:45:00|1329.4|1328.4|1328|1327|1329.6|1328.6|1327.8|1326.8|646
1617972600000|2021-04-09 12:50:00|1328.1|1327.1|1328|1327|1328.1|1327.1|1327.4|1326.4|564
1617972900000|2021-04-09 12:55:00|1327.9|1326.9|1329|1328|1329.3|1328.3|1327.8|1326.8|199
1617973200000|2021-04-09 13:00:00|1328.8|1327.8|1328.9|1327.9|1329.2|1328.2|1328.3|1327.3|660
1617973500000|2021-04-09 13:05:00|1328.7|1327.7|1328.2|1327.2|1328.7|1327.7|1327.8|1326.8|261
1617973800000|2021-04-09 13:10:00|1328|1327|1328.8|1327.8|1328.9|1327.9|1328|1327|173
1617974100000|2021-04-09 13:15:00|1328.9|1327.9|1329.1|1328.1|1329.3|1328.3|1328.7|1327.7|414
1617974400000|2021-04-09 13:20:00|1329|1328|1330.4|1329.4|1330.6|1329.6|1329|1328|346
1617974700000|2021-04-09 13:25:00|1330.5|1329.5|1330.3|1329.3|1331.3|1330.3|1330.3|1329.3|516
1617975000000|2021-04-09 13:30:00|1330|1329.5|1329.2|1328.7|1330.2|1329.7|1328.2|1327.7|4821
1617975300000|2021-04-09 13:35:00|1329.1|1328.6|1328|1327.5|1329.3|1328.8|1327.5|1327|2098
1617975600000|2021-04-09 13:40:00|1328.1|1327.6|1327.8|1327.3|1328.2|1327.7|1327.2|1326.7|1509
1617975900000|2021-04-09 13:45:00|1328|1327.5|1328.9|1328.4|1329.3|1328.8|1328|1327.5|1472
1617976200000|2021-04-09 13:50:00|1328.8|1328.3|1328.3|1327.8|1329.1|1328.6|1327.9|1327.4|1018
1617976500000|2021-04-09 13:55:00|1328.5|1328|1328|1327.5|1328.5|1328|1327.4|1326.9|1178
1617976800000|2021-04-09 14:00:00|1327.9|1327.4|1328.6|1328.1|1328.8|1328.3|1327.5|1327|1790
1617977100000|2021-04-09 14:05:00|1328.7|1328.2|1328.8|1328.3|1329.3|1328.8|1328.6|1328.1|1013
1617977400000|2021-04-09 14:10:00|1328.9|1328.4|1328.2|1327.7|1329.2|1328.7|1328.2|1327.7|1472
1617977700000|2021-04-09 14:15:00|1328.3|1327.8|1328.1|1327.6|1329.1|1328.6|1328|1327.5|1169
1617978000000|2021-04-09 14:20:00|1328.2|1327.7|1329.8|1329.3|1329.9|1329.4|1328|1327.5|2020
1617978300000|2021-04-09 14:25:00|1329.7|1329.2|1330.2|1329.7|1330.4|1329.9|1329.3|1328.8|2370
1617978600000|2021-04-09 14:30:00|1330.1|1329.6|1329.6|1329.1|1330.1|1329.6|1329|1328.5|833
1617978900000|2021-04-09 14:35:00|1329.7|1329.2|1330.7|1330.2|1331|1330.5|1329.7|1329.2|1411
1617979200000|2021-04-09 14:40:00|1330.6|1330.1|1330|1329.5|1331.2|1330.7|1329.9|1329.4|1347
1617979500000|2021-04-09 14:45:00|1329.9|1329.4|1330.3|1329.8|1330.4|1329.9|1329.5|1329|980
1617979800000|2021-04-09 14:50:00|1330.2|1329.7|1329.9|1329.4|1330.8|1330.3|1329.7|1329.2|1087
1617980100000|2021-04-09 14:55:00|1330|1329.5|1328.6|1328.1|1330.1|1329.6|1328.2|1327.7|2677
1617980400000|2021-04-09 15:00:00|1328.5|1328|1328.3|1327.8|1329.3|1328.8|1327.9|1327.4|854
1617980700000|2021-04-09 15:05:00|1328.4|1327.9|1328.6|1328.1|1329.1|1328.6|1328.2|1327.7|473
1617981000000|2021-04-09 15:10:00|1328.5|1328|1328.6|1328.1|1329|1328.5|1328|1327.5|639
1617981300000|2021-04-09 15:15:00|1328.5|1328|1329.3|1328.8|1329.4|1328.9|1328.5|1328|771
1617981600000|2021-04-09 15:20:00|1329.2|1328.7|1328|1327.5|1329.4|1328.9|1327.5|1327|1018
1617981900000|2021-04-09 15:25:00|1328.1|1327.6|1328|1327.5|1328.4|1327.9|1327.8|1327.3|549
1617982200000|2021-04-09 15:30:00|1327.9|1327.4|1327.9|1327.4|1328.3|1327.8|1327.8|1327.3|687
1617982500000|2021-04-09 15:35:00|1328|1327.5|1328.6|1328.1|1328.7|1328.2|1327.8|1327.3|520
1617982800000|2021-04-09 15:40:00|1328.7|1328.2|1328.6|1328.1|1329.1|1328.6|1328.3|1327.8|636
1617983100000|2021-04-09 15:45:00|1328.5|1328|1329.2|1328.7|1329.2|1328.7|1328.2|1327.7|413
1617983400000|2021-04-09 15:50:00|1329.3|1328.8|1330.4|1329.9|1330.4|1329.9|1329.3|1328.8|440
1617983700000|2021-04-09 15:55:00|1330.3|1329.8|1330.7|1330.2|1331|1330.5|1330.3|1329.8|429
1617984000000|2021-04-09 16:00:00|1330.6|1330.1|1330.7|1330.2|1330.8|1330.3|1330.1|1329.6|201
1617984300000|2021-04-09 16:05:00|1330.6|1330.1|1329.8|1329.3|1330.6|1330.1|1329.8|1329.3|190
1617984600000|2021-04-09 16:10:00|1329.7|1329.2|1328.7|1328.2|1329.7|1329.2|1328.4|1327.9|664
1617984900000|2021-04-09 16:15:00|1328.8|1328.3|1328.5|1328|1328.8|1328.3|1328.2|1327.7|408
1617985200000|2021-04-09 16:20:00|1328.6|1328.1|1328.5|1328|1328.7|1328.2|1328.4|1327.9|292
1617985500000|2021-04-09 16:25:00|1328.4|1327.9|1328.6|1328.1|1328.7|1328.2|1328.2|1327.7|310
1617985800000|2021-04-09 16:30:00|1328.5|1328|1328.9|1328.4|1329|1328.5|1328.5|1328|122
1617986100000|2021-04-09 16:35:00|1328.8|1328.3|1328.8|1328.3|1329.3|1328.8|1328.8|1328.3|123
1617986400000|2021-04-09 16:40:00|1328.7|1328.2|1329|1328.5|1329.1|1328.6|1328.6|1328.1|139
1617986700000|2021-04-09 16:45:00|1329.1|1328.6|1328.9|1328.4|1329.6|1329.1|1328.9|1328.4|186
1617987000000|2021-04-09 16:50:00|1329|1328.5|1329.3|1328.8|1329.4|1328.9|1328.8|1328.3|115
1617987300000|2021-04-09 16:55:00|1329.4|1328.9|1329.8|1329.3|1329.8|1329.3|1329.4|1328.9|209
1617987600000|2021-04-09 17:00:00|1329.9|1329.4|1329.3|1328.8|1330.1|1329.6|1329.2|1328.7|214
1617987900000|2021-04-09 17:05:00|1329.4|1328.9|1329.5|1329|1329.9|1329.4|1329.4|1328.9|114
1617988200000|2021-04-09 17:10:00|1329.6|1329.1|1329.3|1328.8|1329.7|1329.2|1329.2|1328.7|130
1617988500000|2021-04-09 17:15:00|1329.4|1328.9|1329.8|1329.3|1329.9|1329.4|1329.3|1328.8|141
1617988800000|2021-04-09 17:20:00|1329.9|1329.4|1329.2|1328.7|1330.2|1329.7|1329.1|1328.6|195
1617989100000|2021-04-09 17:25:00|1329.1|1328.6|1328.7|1328.2|1329.1|1328.6|1328.5|1328|141
1617989400000|2021-04-09 17:30:00|1328.8|1328.3|1329.6|1329.1|1329.7|1329.2|1328.7|1328.2|264
1617989700000|2021-04-09 17:35:00|1329.5|1329|1329.9|1329.4|1330.1|1329.6|1329.5|1329|351
1617990000000|2021-04-09 17:40:00|1330|1329.5|1330.5|1330|1330.6|1330.1|1330|1329.5|223
1617990300000|2021-04-09 17:45:00|1330.6|1330.1|1331.5|1331|1331.8|1331.3|1330.6|1330.1|710
1617990600000|2021-04-09 17:50:00|1331.6|1331.1|1330.7|1330.2|1331.8|1331.3|1330.7|1330.2|592
1617990900000|2021-04-09 17:55:00|1330.6|1330.1|1329.8|1329.3|1330.6|1330.1|1329.8|1329.3|303
1617991200000|2021-04-09 18:00:00|1329.9|1329.4|1330.1|1329.6|1330.3|1329.8|1329.5|1329|278
1617991500000|2021-04-09 18:05:00|1330|1329.5|1330.7|1330.2|1330.9|1330.4|1330|1329.5|174
1617991800000|2021-04-09 18:10:00|1330.8|1330.3|1330.8|1330.3|1330.8|1330.3|1330.1|1329.6|261
1617992100000|2021-04-09 18:15:00|1330.9|1330.4|1330.8|1330.3|1331.2|1330.7|1330.5|1330|337
1617992400000|2021-04-09 18:20:00|1330.6|1330.1|1330|1329.5|1330.7|1330.2|1329.7|1329.2|478
1617992700000|2021-04-09 18:25:00|1329.9|1329.4|1329.7|1329.2|1330.2|1329.7|1329.5|1329|277
1617993000000|2021-04-09 18:30:00|1329.6|1329.1|1328.9|1328.4|1329.7|1329.2|1328.7|1328.2|333
1617993300000|2021-04-09 18:35:00|1328.8|1328.3|1328.7|1328.2|1328.9|1328.4|1328.4|1327.9|310
1617993600000|2021-04-09 18:40:00|1328.8|1328.3|1329.4|1328.9|1329.6|1329.1|1328.5|1328|506
1617993900000|2021-04-09 18:45:00|1329.3|1328.8|1329.1|1328.6|1329.4|1328.9|1328.6|1328.1|277
1617994200000|2021-04-09 18:50:00|1329|1328.5|1329.1|1328.6|1329.3|1328.8|1328.6|1328.1|308
1617994500000|2021-04-09 18:55:00|1329|1328.5|1328.5|1328|1329|1328.5|1328.2|1327.7|461
1617994800000|2021-04-09 19:00:00|1328.6|1328.1|1328.8|1328.3|1329.2|1328.7|1328.5|1328|380
1617995100000|2021-04-09 19:05:00|1328.7|1328.2|1328.5|1328|1328.7|1328.2|1328.1|1327.6|467
1617995400000|2021-04-09 19:10:00|1328.6|1328.1|1328.2|1327.7|1328.9|1328.4|1328|1327.5|921
1617995700000|2021-04-09 19:15:00|1328.1|1327.6|1328.8|1328.3|1329.2|1328.7|1328.1|1327.6|454
1617996000000|2021-04-09 19:20:00|1328.9|1328.4|1329.8|1329.3|1329.9|1329.4|1328.9|1328.4|429
1617996300000|2021-04-09 19:25:00|1329.9|1329.4|1330.2|1329.7|1330.2|1329.7|1329.2|1328.7|661
1617996600000|2021-04-09 19:30:00|1330.1|1329.6|1329.4|1328.9|1330.1|1329.6|1329.3|1328.8|585
1617996900000|2021-04-09 19:35:00|1329.5|1329|1330.4|1329.9|1330.5|1330|1329.5|1329|584
1617997200000|2021-04-09 19:40:00|1330.5|1330|1329.9|1329.4|1330.5|1330|1329.7|1329.2|567
1617997500000|2021-04-09 19:45:00|1330|1329.5|1329.8|1329.3|1330.2|1329.7|1329.5|1329|1079
1617997800000|2021-04-09 19:50:00|1329.9|1329.4|1330.5|1330|1330.5|1330|1329.7|1329.2|1619
1617998100000|2021-04-09 19:55:00|1330.6|1330.1|1331|1330.5|1331.4|1330.9|1330.2|1329.7|9744
1617998400000|2021-04-09 20:00:00|1331.2|1330.2|1330.9|1329.9|1331.6|1330.6|1330.8|1329.8|662
1617998700000|2021-04-09 20:05:00|1331|1330|1331.3|1330.3|1331.8|1330.8|1330.6|1329.6|369
1617999000000|2021-04-09 20:10:00|1331.5|1330.5|1330.9|1329.9|1331.5|1330.5|1330.5|1329.5|62
1617999300000|2021-04-09 20:15:00|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1
1617999600000|2021-04-09 20:20:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|2
1617999900000|2021-04-09 20:25:00|1330.6|1329.6|1330.6|1329.6|1331|1330|1330.6|1329.6|11
1618000200000|2021-04-09 20:30:00|1330.9|1329.9|1330.2|1329.2|1330.9|1329.9|1329.9|1328.9|61
1618000500000|2021-04-09 20:35:00|1331|1330|1330.1|1329.1|1331|1330|1330.1|1329.1|23
1618001100000|2021-04-09 20:45:00|||||||||4
1618001700000|2021-04-09 20:55:00|1331.6|1330.6|1329.9|1327.9|1331.6|1330.6|1329.3|1327.9|12
1618178400000|2021-04-11 22:00:00|1330|1328|1329.4|1327.4|1330|1328|1329.3|1327.3|0
1618178700000|2021-04-11 22:05:00|1329.5|1327.5|1330|1328|1330.1|1328.1|1329.5|1327.5|0
1618179000000|2021-04-11 22:10:00|1329.8|1327.8|1330.7|1328.7|1330.7|1328.7|1329.7|1327.7|0
1618179300000|2021-04-11 22:15:00|1330.8|1328.8|1331.2|1330.2|1331.2|1330.2|1330.5|1328.5|0
1618179900000|2021-04-11 22:25:00|1335.3|1334.3|1335.4|1334.4|1335.6|1334.6|1335.3|1334.3|8
1618181700000|2021-04-11 22:55:00|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1
1618184700000|2021-04-11 23:45:00|1329.3|1328.3|1328.5|1327.5|1329.3|1328.3|1328.5|1327.5|22
1618185000000|2021-04-11 23:50:00|1327|1326|1327.6|1326.6|1327.6|1326.6|1327|1326|5
1618185300000|2021-04-11 23:55:00|1329.4|1328.4|1329.3|1328.3|1329.6|1328.6|1329.3|1328.3|11
1618185600000|2021-04-12 00:00:00|1328.7|1327.7|1328.8|1327.8|1328.8|1327.8|1328.7|1327.7|2
1618185900000|2021-04-12 00:05:00|1330.1|1329.1|1328.3|1327.3|1330.1|1329.1|1328.3|1327.3|143
1618186200000|2021-04-12 00:10:00|1328.4|1327.4|1328.4|1327.4|1328.4|1327.4|1328.4|1327.4|21
1618186800000|2021-04-12 00:20:00|1329.6|1328.6|1329.4|1328.4|1329.6|1328.6|1329.4|1328.4|5
1618187100000|2021-04-12 00:25:00|1330.3|1329.3|1330.2|1329.2|1330.3|1329.3|1329.9|1328.9|18
1618187400000|2021-04-12 00:30:00|1330.6|1329.6|1330.7|1329.7|1331.1|1330.1|1330.6|1329.6|35
1618187700000|2021-04-12 00:35:00|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1331.3|1330.3|1
1618188000000|2021-04-12 00:40:00|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|3
1618188300000|2021-04-12 00:45:00|1332.6|1331.6|1331.7|1330.7|1332.7|1331.7|1331.7|1330.7|16
1618188600000|2021-04-12 00:50:00|1332.3|1331.3|1332.7|1331.7|1332.7|1331.7|1331.6|1330.6|18
1618188900000|2021-04-12 00:55:00|1331.9|1330.9|1331.9|1330.9|1331.9|1330.9|1331.9|1330.9|2
1618189200000|2021-04-12 01:00:00|1332.7|1331.7|1331.3|1330.3|1332.9|1331.9|1331|1330|60
1618189500000|2021-04-12 01:05:00|1331.1|1330.1|1332.4|1331.4|1332.4|1331.4|1331.1|1330.1|8
1618189800000|2021-04-12 01:10:00|1332.1|1331.1|1332|1331|1333.4|1332.4|1332|1331|133
1618190100000|2021-04-12 01:15:00|1331.4|1330.4|1334.2|1333.2|1334.8|1333.8|1330.9|1329.9|22
1618190700000|2021-04-12 01:25:00|1333.2|1332.2|1332.5|1331.5|1333.2|1332.2|1332.4|1331.4|6
1618191000000|2021-04-12 01:30:00|1331|1330|1327.4|1326.4|1331.7|1330.7|1327.4|1326.4|38
1618191300000|2021-04-12 01:35:00|1330.1|1329.1|1330.5|1329.5|1330.5|1329.5|1330.1|1329.1|2
1618191600000|2021-04-12 01:40:00|1331.3|1330.3|1331.9|1330.9|1332.5|1331.5|1331|1330|84
1618191900000|2021-04-12 01:45:00|1332.8|1331.8|1332.3|1331.3|1333.8|1332.8|1332.3|1331.3|9
1618192200000|2021-04-12 01:50:00|1329.8|1328.8|1329.2|1328.2|1330.8|1329.8|1329.2|1328.2|95
1618192500000|2021-04-12 01:55:00|1328.8|1327.8|1329.4|1328.4|1330.6|1329.6|1328.5|1327.5|127
1618192800000|2021-04-12 02:00:00|1329.1|1328.1|1326.3|1325.3|1329.1|1328.1|1326.3|1325.3|96
1618193100000|2021-04-12 02:05:00|1326.2|1325.2|1326.6|1325.6|1326.7|1325.7|1326.2|1325.2|37
1618193400000|2021-04-12 02:10:00|1327.7|1326.7|1327.1|1326.1|1327.8|1326.8|1327|1326|50
1618193700000|2021-04-12 02:15:00|1327.2|1326.2|1326.7|1325.7|1327.5|1326.5|1326.5|1325.5|31
1618194000000|2021-04-12 02:20:00|1327.1|1326.1|1326.4|1325.4|1327.1|1326.1|1326|1325|38
1618194300000|2021-04-12 02:25:00|1326.3|1325.3|1325.8|1324.8|1326.9|1325.9|1325.8|1324.8|89
1618194600000|2021-04-12 02:30:00|1325.7|1324.7|1324.6|1323.6|1325.7|1324.7|1324.4|1323.4|208
1618194900000|2021-04-12 02:35:00|1324.4|1323.4|1323.5|1322.5|1324.5|1323.5|1322.6|1321.6|244
1618195200000|2021-04-12 02:40:00|1323.4|1322.4|1322.3|1321.3|1323.6|1322.6|1322.3|1321.3|176
1618195500000|2021-04-12 02:45:00|1322|1321|1322.6|1321.6|1322.6|1321.6|1321.8|1320.8|27
1618195800000|2021-04-12 02:50:00|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|2
1618196100000|2021-04-12 02:55:00|1321.4|1320.4|1321.5|1320.5|1321.5|1320.5|1321.4|1320.4|4
1618196400000|2021-04-12 03:00:00|1321.9|1320.9|1321.4|1320.4|1321.9|1320.9|1321.4|1320.4|8
1618196700000|2021-04-12 03:05:00|1322.3|1321.3|1322.7|1321.7|1322.7|1321.7|1322.1|1321.1|8
1618197000000|2021-04-12 03:10:00|1322.3|1321.3|1321.2|1320.2|1322.3|1321.3|1321.2|1320.2|8
1618197300000|2021-04-12 03:15:00|1322.3|1321.3|1321.3|1320.3|1322.3|1321.3|1321.3|1320.3|67
1618197600000|2021-04-12 03:20:00|1321.7|1320.7|1322.4|1321.4|1322.4|1321.4|1321.7|1320.7|14
1618197900000|2021-04-12 03:25:00|1322.5|1321.5|1322.6|1321.6|1323.1|1322.1|1321.8|1320.8|124
1618198200000|2021-04-12 03:30:00|1322.7|1321.7|1322.7|1321.7|1322.7|1321.7|1322.7|1321.7|1
1618198500000|2021-04-12 03:35:00|1323.5|1322.5|1323.1|1322.1|1323.5|1322.5|1323.1|1322.1|3
1618198800000|2021-04-12 03:40:00|1323.3|1322.3|1323.9|1322.9|1323.9|1322.9|1323.3|1322.3|152
1618199100000|2021-04-12 03:45:00|1323.8|1322.8|1324.6|1323.6|1324.7|1323.7|1323.7|1322.7|211
1618199400000|2021-04-12 03:50:00|1324.5|1323.5|1324.1|1323.1|1324.5|1323.5|1323.5|1322.5|44
1618199700000|2021-04-12 03:55:00|1324|1323|1324|1323|1324.3|1323.3|1323.8|1322.8|50
1618200000000|2021-04-12 04:00:00|1324.6|1323.6|1323.6|1322.6|1324.7|1323.7|1323.6|1322.6|133
1618200300000|2021-04-12 04:05:00|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|18
1618200600000|2021-04-12 04:10:00|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|3
1618200900000|2021-04-12 04:15:00|1323.9|1322.9|1323.4|1322.4|1324|1323|1323.4|1322.4|81
1618201200000|2021-04-12 04:20:00|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|1323.5|1322.5|44
1618201500000|2021-04-12 04:25:00|1323.7|1322.7|1324|1323|1324|1323|1323.7|1322.7|12
1618201800000|2021-04-12 04:30:00|1323.9|1322.9|1323.4|1322.4|1323.9|1322.9|1323.4|1322.4|79
1618202100000|2021-04-12 04:35:00|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|27
1618202400000|2021-04-12 04:40:00|1323.2|1322.2|1323.1|1322.1|1323.7|1322.7|1323.1|1322.1|111
1618202700000|2021-04-12 04:45:00|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|1
1618203000000|2021-04-12 04:50:00|1322.4|1321.4|1322.6|1321.6|1322.6|1321.6|1322|1321|12
1618203300000|2021-04-12 04:55:00|1322.7|1321.7|1322.8|1321.8|1322.8|1321.8|1322.5|1321.5|32
1618203600000|2021-04-12 05:00:00|1323|1322|1321.5|1320.5|1323.1|1322.1|1321.2|1320.2|144
1618203900000|2021-04-12 05:05:00|1321.7|1320.7|1321.3|1320.3|1321.7|1320.7|1321.3|1320.3|4
1618204200000|2021-04-12 05:10:00|1321.8|1320.8|1320.8|1319.8|1321.8|1320.8|1320.6|1319.6|14
1618204500000|2021-04-12 05:15:00|1320.6|1319.6|1322.9|1321.9|1322.9|1321.9|1320.6|1319.6|26
1618204800000|2021-04-12 05:20:00|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|2
1618205400000|2021-04-12 05:30:00|1322.5|1321.5|1323.1|1322.1|1323.1|1322.1|1322.5|1321.5|2
1618205700000|2021-04-12 05:35:00|1322.4|1321.4|1321.1|1320.1|1322.4|1321.4|1321.1|1320.1|3
1618206000000|2021-04-12 05:40:00|1321.7|1320.7|1321.1|1320.1|1321.7|1320.7|1321.1|1320.1|5
1618206300000|2021-04-12 05:45:00|1321|1320|1320.5|1319.5|1321|1320|1320.5|1319.5|4
1618206600000|2021-04-12 05:50:00|1320.6|1319.6|1320.4|1319.4|1320.9|1319.9|1320.4|1319.4|27
1618206900000|2021-04-12 05:55:00|1321|1320|1320.4|1319.4|1321|1320|1320.4|1319.4|11
1618207200000|2021-04-12 06:00:00|1320.3|1319.3|1319.9|1318.9|1320.5|1319.5|1318.6|1317.6|499
1618207500000|2021-04-12 06:05:00|1320.4|1319.4|1321.7|1320.7|1321.8|1320.8|1320.4|1319.4|46
1618207800000|2021-04-12 06:10:00|1321.5|1320.5|1320.5|1319.5|1321.5|1320.5|1320.5|1319.5|46
1618208100000|2021-04-12 06:15:00|1320|1319|1321.8|1320.8|1321.9|1320.9|1320|1319|73
1618208400000|2021-04-12 06:20:00|1321.1|1320.1|1321.2|1320.2|1321.2|1320.2|1321|1320|23
1618208700000|2021-04-12 06:25:00|1321.3|1320.3|1320.8|1319.8|1321.6|1320.6|1320.8|1319.8|41
1618209000000|2021-04-12 06:30:00|1320.6|1319.6|1320.5|1319.5|1321.1|1320.1|1319.9|1318.9|114
1618209300000|2021-04-12 06:35:00|1320.6|1319.6|1320.2|1319.2|1320.6|1319.6|1320.2|1319.2|6
1618209600000|2021-04-12 06:40:00|1320.3|1319.3|1320|1319|1320.8|1319.8|1320|1319|23
1618209900000|2021-04-12 06:45:00|1319.6|1318.6|1320|1319|1320.5|1319.5|1319.6|1318.6|15
1618210200000|2021-04-12 06:50:00|1320.4|1319.4|1320.7|1319.7|1321|1320|1320.1|1319.1|16
1618210500000|2021-04-12 06:55:00|1320.5|1319.5|1321.3|1320.3|1321.6|1320.6|1320.5|1319.5|170
1618210800000|2021-04-12 07:00:00|1321.6|1320.6|1320.3|1319.3|1321.6|1320.6|1320|1319|274
1618211100000|2021-04-12 07:05:00|1320.1|1319.1|1321.8|1320.8|1321.9|1320.9|1320|1319|469
1618211400000|2021-04-12 07:10:00|1321.7|1320.7|1321.6|1320.6|1322.4|1321.4|1321.6|1320.6|209
1618211700000|2021-04-12 07:15:00|1321.5|1320.5|1321.1|1320.1|1321.9|1320.9|1321.1|1320.1|128
1618212000000|2021-04-12 07:20:00|1321|1320|1320|1319|1321.1|1320.1|1319.9|1318.9|118
1618212300000|2021-04-12 07:25:00|1319.9|1318.9|1319.1|1318.1|1319.9|1318.9|1319.1|1318.1|106
1618212600000|2021-04-12 07:30:00|1319.2|1318.2|1320.3|1319.3|1320.5|1319.5|1319|1318|224
1618212900000|2021-04-12 07:35:00|1320.4|1319.4|1319.9|1318.9|1320.6|1319.6|1319.6|1318.6|253
1618213200000|2021-04-12 07:40:00|1319.8|1318.8|1320|1319|1320.2|1319.2|1319.4|1318.4|164
1618213500000|2021-04-12 07:45:00|1319.7|1318.7|1319.8|1318.8|1319.9|1318.9|1319.2|1318.2|68
1618213800000|2021-04-12 07:50:00|1319.9|1318.9|1319.8|1318.8|1320.3|1319.3|1319.4|1318.4|118
1618214100000|2021-04-12 07:55:00|1319.7|1318.7|1319.5|1318.5|1320|1319|1318.8|1317.8|134
1618214400000|2021-04-12 08:00:00|1319.6|1318.6|1320.1|1319.1|1320.3|1319.3|1319.6|1318.6|557
1618214700000|2021-04-12 08:05:00|1320|1319|1320.1|1319.1|1320.3|1319.3|1319.3|1318.3|372
1618215000000|2021-04-12 08:10:00|1320|1319|1319.6|1318.6|1320.9|1319.9|1319.4|1318.4|490
1618215300000|2021-04-12 08:15:00|1319.7|1318.7|1319.5|1318.5|1320.1|1319.1|1319.3|1318.3|142
1618215600000|2021-04-12 08:20:00|1319.6|1318.6|1319.9|1318.9|1320|1319|1319.5|1318.5|225
1618215900000|2021-04-12 08:25:00|1319.8|1318.8|1319.5|1318.5|1320.6|1319.6|1319.5|1318.5|283
1618216200000|2021-04-12 08:30:00|1319.7|1318.7|1320.2|1319.2|1320.4|1319.4|1319.6|1318.6|194
1618216500000|2021-04-12 08:35:00|1320.1|1319.1|1320.7|1319.7|1321|1320|1319.9|1318.9|202
1618216800000|2021-04-12 08:40:00|1320.8|1319.8|1320.8|1319.8|1320.9|1319.9|1320|1319|86
1618217100000|2021-04-12 08:45:00|1320.6|1319.6|1320.6|1319.6|1321.2|1320.2|1320.5|1319.5|104
1618217400000|2021-04-12 08:50:00|1320.9|1319.9|1320.7|1319.7|1321.1|1320.1|1320.4|1319.4|83
1618217700000|2021-04-12 08:55:00|1320.8|1319.8|1321.1|1320.1|1321.2|1320.2|1320.8|1319.8|125
1618218000000|2021-04-12 09:00:00|1321|1320|1320.5|1319.5|1321.3|1320.3|1320.4|1319.4|80
1618218300000|2021-04-12 09:05:00|1320.7|1319.7|1320.6|1319.6|1321.1|1320.1|1320.5|1319.5|158
1618218600000|2021-04-12 09:10:00|1320.7|1319.7|1320.1|1319.1|1320.8|1319.8|1319.9|1318.9|232
1618218900000|2021-04-12 09:15:00|1320.2|1319.2|1320.6|1319.6|1321.1|1320.1|1320.2|1319.2|128
1618219200000|2021-04-12 09:20:00|1320.8|1319.8|1321.6|1320.6|1321.6|1320.6|1320.8|1319.8|272
1618219500000|2021-04-12 09:25:00|1321.5|1320.5|1321.5|1320.5|1321.8|1320.8|1320.9|1319.9|496
1618219800000|2021-04-12 09:30:00|1321.7|1320.7|1321.4|1320.4|1321.9|1320.9|1321.3|1320.3|123
1618220100000|2021-04-12 09:35:00|1321.5|1320.5|1321.7|1320.7|1322.2|1321.2|1321.5|1320.5|145
1618220400000|2021-04-12 09:40:00|1321.8|1320.8|1322.3|1321.3|1322.5|1321.5|1321.8|1320.8|124
1618220700000|2021-04-12 09:45:00|1322.4|1321.4|1322.3|1321.3|1322.6|1321.6|1322.3|1321.3|84
1618221000000|2021-04-12 09:50:00|1322.4|1321.4|1322.4|1321.4|1322.5|1321.5|1322.1|1321.1|118
1618221300000|2021-04-12 09:55:00|1322.5|1321.5|1322.5|1321.5|1322.6|1321.6|1322.4|1321.4|53
1618221600000|2021-04-12 10:00:00|1322.4|1321.4|1322.4|1321.4|1322.5|1321.5|1321.8|1320.8|190
1618221900000|2021-04-12 10:05:00|1322.1|1321.1|1322.8|1321.8|1322.9|1321.9|1322.1|1321.1|56
1618222200000|2021-04-12 10:10:00|1322.9|1321.9|1323|1322|1323.2|1322.2|1322.9|1321.9|60
1618222500000|2021-04-12 10:15:00|1322.9|1321.9|1321.5|1320.5|1323|1322|1321.5|1320.5|409
1618222800000|2021-04-12 10:20:00|1321.4|1320.4|1321.8|1320.8|1322.3|1321.3|1321.4|1320.4|133
1618223100000|2021-04-12 10:25:00|1321.9|1320.9|1321.5|1320.5|1322|1321|1321.3|1320.3|130
1618223400000|2021-04-12 10:30:00|1321.6|1320.6|1321.5|1320.5|1321.9|1320.9|1321.5|1320.5|70
1618223700000|2021-04-12 10:35:00|1321.6|1320.6|1321.5|1320.5|1321.7|1320.7|1321.3|1320.3|61
1618224000000|2021-04-12 10:40:00|1321.6|1320.6|1321.5|1320.5|1321.7|1320.7|1321.1|1320.1|152
1618224300000|2021-04-12 10:45:00|1321.6|1320.6|1321.5|1320.5|1321.7|1320.7|1321.4|1320.4|195
1618224600000|2021-04-12 10:50:00|1321.6|1320.6|1321.1|1320.1|1321.7|1320.7|1321|1320|244
1618224900000|2021-04-12 10:55:00|1321.2|1320.2|1321.1|1320.1|1321.3|1320.3|1321.1|1320.1|119
1618225200000|2021-04-12 11:00:00|1321.2|1320.2|1322.1|1321.1|1322.1|1321.1|1321.2|1320.2|112
1618225500000|2021-04-12 11:05:00|1322.2|1321.2|1322|1321|1322.3|1321.3|1321.9|1320.9|43
1618225800000|2021-04-12 11:10:00|1322.1|1321.1|1322.3|1321.3|1322.6|1321.6|1322|1321|43
1618226100000|2021-04-12 11:15:00|1322.4|1321.4|1322.5|1321.5|1322.5|1321.5|1322|1321|22
1618226400000|2021-04-12 11:20:00|1322.6|1321.6|1323.4|1322.4|1323.5|1322.5|1322.6|1321.6|123
1618226700000|2021-04-12 11:25:00|1323.3|1322.3|1323.1|1322.1|1323.3|1322.3|1322.9|1321.9|52
1618227000000|2021-04-12 11:30:00|1323.2|1322.2|1322.9|1321.9|1323.2|1322.2|1322.8|1321.8|85
1618227300000|2021-04-12 11:35:00|1323|1322|1322.4|1321.4|1323|1322|1322.4|1321.4|206
1618227600000|2021-04-12 11:40:00|1322.5|1321.5|1323|1322|1323.1|1322.1|1322.4|1321.4|62
1618227900000|2021-04-12 11:45:00|1323.1|1322.1|1322.6|1321.6|1323.1|1322.1|1322.5|1321.5|196
1618228200000|2021-04-12 11:50:00|1322.7|1321.7|1322.9|1321.9|1323.1|1322.1|1322.7|1321.7|65
1618228500000|2021-04-12 11:55:00|1323|1322|1322.7|1321.7|1323|1322|1322.7|1321.7|15
1618228800000|2021-04-12 12:00:00|1323.1|1322.1|1322.4|1321.4|1323.1|1322.1|1322.3|1321.3|156
1618229100000|2021-04-12 12:05:00|1322.5|1321.5|1322.7|1321.7|1322.9|1321.9|1322.4|1321.4|73
1618229400000|2021-04-12 12:10:00|1322.9|1321.9|1322.2|1321.2|1322.9|1321.9|1322.2|1321.2|124
1618229700000|2021-04-12 12:15:00|1322.3|1321.3|1322.2|1321.2|1322.3|1321.3|1322|1321|50
1618230000000|2021-04-12 12:20:00|1322.3|1321.3|1322.2|1321.2|1322.8|1321.8|1321.8|1320.8|61
1618230300000|2021-04-12 12:25:00|1322.3|1321.3|1322.9|1321.9|1322.9|1321.9|1322.3|1321.3|33
1618230600000|2021-04-12 12:30:00|1323|1322|1323.1|1322.1|1323.4|1322.4|1322.8|1321.8|142
1618230900000|2021-04-12 12:35:00|1323|1322|1323|1322|1323.1|1322.1|1322.6|1321.6|123
1618231200000|2021-04-12 12:40:00|1323.1|1322.1|1323.7|1322.7|1323.8|1322.8|1323.1|1322.1|188
1618231500000|2021-04-12 12:45:00|1323.8|1322.8|1323.4|1322.4|1323.8|1322.8|1323.2|1322.2|359
1618231800000|2021-04-12 12:50:00|1323.5|1322.5|1323.3|1322.3|1323.6|1322.6|1323.3|1322.3|342
1618232100000|2021-04-12 12:55:00|1323.2|1322.2|1323|1322|1323.4|1322.4|1323|1322|88
1618232400000|2021-04-12 13:00:00|1323.1|1322.1|1323.6|1322.6|1323.9|1322.9|1323.1|1322.1|98
1618232700000|2021-04-12 13:05:00|1323.5|1322.5|1324|1323|1324.2|1323.2|1323.4|1322.4|327
1618233000000|2021-04-12 13:10:00|1324.1|1323.1|1323.7|1322.7|1324.4|1323.4|1323.5|1322.5|372
1618233300000|2021-04-12 13:15:00|1323.8|1322.8|1324.1|1323.1|1324.3|1323.3|1323.7|1322.7|109
1618233600000|2021-04-12 13:20:00|1324|1323|1323.7|1322.7|1324.2|1323.2|1323.6|1322.6|184
1618233900000|2021-04-12 13:25:00|1323.5|1322.5|1322.3|1321.3|1323.7|1322.7|1322.2|1321.2|381
1618234200000|2021-04-12 13:30:00|1322.2|1321.2|1319.2|1318.7|1322.6|1322.1|1318.5|1318|7194
1618234500000|2021-04-12 13:35:00|1319.1|1318.6|1321.7|1321.2|1322.4|1321.9|1318.8|1318.3|1655
1618234800000|2021-04-12 13:40:00|1321.8|1321.3|1322.6|1322.1|1323.2|1322.7|1321.4|1320.9|1850
1618235100000|2021-04-12 13:45:00|1322.7|1322.2|1322|1321.5|1324.2|1323.7|1321.9|1321.4|2215
1618235400000|2021-04-12 13:50:00|1321.7|1321.2|1320.6|1320.1|1321.8|1321.3|1320|1319.5|1272
1618235700000|2021-04-12 13:55:00|1320.5|1320|1320.8|1320.3|1321|1320.5|1320.1|1319.6|1399
1618236000000|2021-04-12 14:00:00|1320.7|1320.2|1321.7|1321.2|1322.2|1321.7|1320.5|1320|1031
1618236300000|2021-04-12 14:05:00|1321.6|1321.1|1320.4|1319.9|1321.7|1321.2|1319.8|1319.3|2037
1618236600000|2021-04-12 14:10:00|1320.3|1319.8|1321.1|1320.6|1321.1|1320.6|1320.2|1319.7|2029
1618236900000|2021-04-12 14:15:00|1321|1320.5|1322.6|1322.1|1322.6|1322.1|1320.9|1320.4|1942
1618237200000|2021-04-12 14:20:00|1322.5|1322|1322.9|1322.4|1323.2|1322.7|1322.4|1321.9|1250
1618237500000|2021-04-12 14:25:00|1322.8|1322.3|1321.7|1321.2|1323|1322.5|1321.3|1320.8|810
1618237800000|2021-04-12 14:30:00|1321.8|1321.3|1322|1321.5|1322|1321.5|1320.8|1320.3|823
1618238100000|2021-04-12 14:35:00|1322.1|1321.6|1321.3|1320.8|1322.4|1321.9|1321.2|1320.7|1043
1618238400000|2021-04-12 14:40:00|1321.4|1320.9|1319.1|1318.6|1321.9|1321.4|1318.9|1318.4|1353
1618238700000|2021-04-12 14:45:00|1319.2|1318.7|1320.9|1320.4|1321|1320.5|1318.9|1318.4|645
1618239000000|2021-04-12 14:50:00|1320.8|1320.3|1321.2|1320.7|1321.6|1321.1|1320.6|1320.1|705
1618239300000|2021-04-12 14:55:00|1321.1|1320.6|1321.4|1320.9|1322|1321.5|1321.1|1320.6|1110
1618239600000|2021-04-12 15:00:00|1321.5|1321|1322.2|1321.7|1322.4|1321.9|1321.5|1321|964
1618239900000|2021-04-12 15:05:00|1322.4|1321.9|1320.8|1320.3|1322.6|1322.1|1320.8|1320.3|736
1618240200000|2021-04-12 15:10:00|1320.7|1320.2|1321.1|1320.6|1321.2|1320.7|1320.3|1319.8|515
1618240500000|2021-04-12 15:15:00|1321.2|1320.7|1321.5|1321|1321.6|1321.1|1320.5|1320|391
1618240800000|2021-04-12 15:20:00|1321.4|1320.9|1321.5|1321|1321.8|1321.3|1321|1320.5|448
1618241100000|2021-04-12 15:25:00|1321.4|1320.9|1321.9|1321.4|1321.9|1321.4|1321.1|1320.6|806
1618241400000|2021-04-12 15:30:00|1321.8|1321.3|1321.6|1321.1|1322.2|1321.7|1321.6|1321.1|934
1618241700000|2021-04-12 15:35:00|1321.5|1321|1322|1321.5|1322.3|1321.8|1320.8|1320.3|671
1618242000000|2021-04-12 15:40:00|1322.1|1321.6|1322.4|1321.9|1322.4|1321.9|1321.6|1321.1|411
1618242300000|2021-04-12 15:45:00|1322.3|1321.8|1322.2|1321.7|1322.5|1322|1322.1|1321.6|354
1618242600000|2021-04-12 15:50:00|1322.1|1321.6|1322.4|1321.9|1322.6|1322.1|1321.8|1321.3|506
1618242900000|2021-04-12 15:55:00|1322.3|1321.8|1322.2|1321.7|1322.6|1322.1|1322.2|1321.7|240
1618243200000|2021-04-12 16:00:00|1322.3|1321.8|1322.7|1322.2|1322.8|1322.3|1322.2|1321.7|430
1618243500000|2021-04-12 16:05:00|1322.8|1322.3|1321.5|1321|1322.8|1322.3|1321.5|1321|505
1618243800000|2021-04-12 16:10:00|1321.4|1320.9|1321.8|1321.3|1322|1321.5|1321.3|1320.8|534
1618244100000|2021-04-12 16:15:00|1321.9|1321.4|1321.6|1321.1|1322.3|1321.8|1321.2|1320.7|720
1618244400000|2021-04-12 16:20:00|1321.7|1321.2|1321.8|1321.3|1322.1|1321.6|1321.6|1321.1|207
1618244700000|2021-04-12 16:25:00|1321.9|1321.4|1322.1|1321.6|1322.5|1322|1321.9|1321.4|252
1618245000000|2021-04-12 16:30:00|1322.2|1321.7|1323.1|1322.6|1323.1|1322.6|1322.2|1321.7|575
1618245300000|2021-04-12 16:35:00|1323|1322.5|1322.5|1322|1323.1|1322.6|1322.2|1321.7|286
1618245600000|2021-04-12 16:40:00|1322.4|1321.9|1322.6|1322.1|1322.9|1322.4|1322.3|1321.8|293
1618245900000|2021-04-12 16:45:00|1322.5|1322|1322.2|1321.7|1322.8|1322.3|1322.2|1321.7|250
1618246200000|2021-04-12 16:50:00|1322.3|1321.8|1322.3|1321.8|1322.5|1322|1321.5|1321|412
1618246500000|2021-04-12 16:55:00|1322.4|1321.9|1321.6|1321.1|1322.6|1322.1|1321.5|1321|441
1618246800000|2021-04-12 17:00:00|1321.7|1321.2|1322.3|1321.8|1322.4|1321.9|1321.6|1321.1|341
1618247100000|2021-04-12 17:05:00|1322.4|1321.9|1322.5|1322|1322.9|1322.4|1322.3|1321.8|393
1618247400000|2021-04-12 17:10:00|1322.6|1322.1|1321.8|1321.3|1322.6|1322.1|1321.6|1321.1|387
1618247700000|2021-04-12 17:15:00|1321.7|1321.2|1320.4|1319.9|1321.9|1321.4|1320.4|1319.9|437
1618248000000|2021-04-12 17:20:00|1320.5|1320|1320.1|1319.6|1320.7|1320.2|1320|1319.5|391
1618248300000|2021-04-12 17:25:00|1320.2|1319.7|1320.5|1320|1320.5|1320|1320.2|1319.7|196
1618248600000|2021-04-12 17:30:00|1320.6|1320.1|1320.2|1319.7|1320.6|1320.1|1320|1319.5|157
1618248900000|2021-04-12 17:35:00|1320.3|1319.8|1320|1319.5|1320.6|1320.1|1320|1319.5|144
1618249200000|2021-04-12 17:40:00|1320.1|1319.6|1319.9|1319.4|1320.1|1319.6|1319.6|1319.1|318
1618249500000|2021-04-12 17:45:00|1319.8|1319.3|1321.1|1320.6|1321.3|1320.8|1319.8|1319.3|709
1618249800000|2021-04-12 17:50:00|1321|1320.5|1320.4|1319.9|1321.2|1320.7|1320.1|1319.6|266
1618250100000|2021-04-12 17:55:00|1320.5|1320|1320|1319.5|1320.8|1320.3|1319.8|1319.3|322
1618250400000|2021-04-12 18:00:00|1320.1|1319.6|1320.4|1319.9|1321|1320.5|1320.1|1319.6|373
1618250700000|2021-04-12 18:05:00|1320.5|1320|1320.4|1319.9|1320.9|1320.4|1320|1319.5|298
1618251000000|2021-04-12 18:10:00|1320.5|1320|1321.1|1320.6|1321.1|1320.6|1320.4|1319.9|267
1618251300000|2021-04-12 18:15:00|1321.2|1320.7|1321.1|1320.6|1321.4|1320.9|1320.8|1320.3|263
1618251600000|2021-04-12 18:20:00|1321|1320.5|1320.5|1320|1321|1320.5|1320.1|1319.6|228
1618251900000|2021-04-12 18:25:00|1320.3|1319.8|1320.8|1320.3|1320.8|1320.3|1320.1|1319.6|339
1618252200000|2021-04-12 18:30:00|1320.9|1320.4|1320.9|1320.4|1321.2|1320.7|1320.5|1320|200
1618252500000|2021-04-12 18:35:00|1320.8|1320.3|1320.7|1320.2|1321.3|1320.8|1320.7|1320.2|171
1618252800000|2021-04-12 18:40:00|1320.6|1320.1|1319.9|1319.4|1320.8|1320.3|1319.4|1318.9|448
1618253100000|2021-04-12 18:45:00|1319.8|1319.3|1319.9|1319.4|1320.2|1319.7|1319.6|1319.1|585
1618253400000|2021-04-12 18:50:00|1319.8|1319.3|1320.1|1319.6|1320.3|1319.8|1319.8|1319.3|320
1618253700000|2021-04-12 18:55:00|1320.2|1319.7|1320.2|1319.7|1320.4|1319.9|1319.8|1319.3|252
1618254000000|2021-04-12 19:00:00|1320.1|1319.6|1319.8|1319.3|1320.3|1319.8|1319.6|1319.1|253
1618254300000|2021-04-12 19:05:00|1319.9|1319.4|1319.8|1319.3|1320.3|1319.8|1319.7|1319.2|224
1618254600000|2021-04-12 19:10:00|1319.9|1319.4|1320|1319.5|1320.3|1319.8|1319.8|1319.3|298
1618254900000|2021-04-12 19:15:00|1320.1|1319.6|1320.5|1320|1320.5|1320|1319.9|1319.4|380
1618255200000|2021-04-12 19:20:00|1320.4|1319.9|1321.7|1321.2|1321.9|1321.4|1320.4|1319.9|592
1618255500000|2021-04-12 19:25:00|1321.6|1321.1|1321.2|1320.7|1321.8|1321.3|1321.1|1320.6|621
1618255800000|2021-04-12 19:30:00|1321.1|1320.6|1321|1320.5|1321.1|1320.6|1320.8|1320.3|453
1618256100000|2021-04-12 19:35:00|1321.1|1320.6|1321.5|1321|1321.6|1321.1|1321|1320.5|584
1618256400000|2021-04-12 19:40:00|1321.6|1321.1|1322|1321.5|1322|1321.5|1321.6|1321.1|541
1618256700000|2021-04-12 19:45:00|1322.1|1321.6|1322.1|1321.6|1322.4|1321.9|1322|1321.5|661
1618257000000|2021-04-12 19:50:00|1322.2|1321.7|1322.7|1322.2|1322.9|1322.4|1322.1|1321.6|1246
1618257300000|2021-04-12 19:55:00|1322.8|1322.3|1323.9|1323.4|1323.9|1323.4|1322.2|1321.7|7522
1618257600000|2021-04-12 20:00:00|1324.1|1323.1|1324.3|1323.3|1324.5|1323.5|1323.9|1322.9|903
1618257900000|2021-04-12 20:05:00|1324.1|1323.1|1324.3|1323.3|1324.9|1323.9|1323.7|1322.7|235
1618258200000|2021-04-12 20:10:00|1324.2|1323.2|1324.5|1323.5|1324.6|1323.6|1324.2|1323.2|34
1618258500000|2021-04-12 20:15:00|1324.4|1323.4|1324.7|1323.7|1324.7|1323.7|1324.4|1323.4|8
1618258800000|2021-04-12 20:20:00|1324.6|1323.6|1324.6|1323.6|1324.6|1323.6|1324.6|1323.6|10
1618259100000|2021-04-12 20:25:00|1325|1324|1324.8|1323.8|1325|1324|1324.6|1323.6|31
1618259400000|2021-04-12 20:30:00|1324.7|1323.7|1324.8|1323.8|1324.8|1323.8|1324.5|1323.5|37
1618259700000|2021-04-12 20:35:00|1324.4|1323.4|1324.3|1323.3|1324.4|1323.4|1324.3|1323.3|5
1618260000000|2021-04-12 20:40:00|1324.4|1323.4|1324.7|1323.7|1324.7|1323.7|1324.4|1323.4|3
1618260900000|2021-04-12 20:55:00|1324.4|1323.4|1324|1323|1324.9|1323.9|1323.3|1322.3|26
1618261200000|2021-04-12 21:00:00|||||||||3
1618264500000|2021-04-12 21:55:00|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|2
1618264800000|2021-04-12 22:00:00|1324.5|1322.5|1324.8|1322.8|1324.9|1322.9|1324.4|1322.4|0
1618265100000|2021-04-12 22:05:00|1324.7|1322.7|1324.3|1322.3|1324.7|1322.7|1324.1|1322.1|0
1618265400000|2021-04-12 22:10:00|1324.2|1322.2|1324.1|1322.1|1324.2|1322.2|1324|1322|0
1618265700000|2021-04-12 22:15:00|1324.3|1322.3|1324.3|1322.3|1324.3|1322.3|1324.1|1322.1|0
1618266000000|2021-04-12 22:20:00|1324.4|1322.4|1324.1|1322.1|1324.4|1322.4|1324.1|1322.1|0
1618266300000|2021-04-12 22:25:00|1324.2|1322.2|1324.1|1322.1|1324.2|1322.2|1324.1|1322.1|0
1618267200000|2021-04-12 22:40:00|1324.2|1322.2|1324.1|1322.1|1324.3|1322.3|1324.1|1322.1|0
1618267500000|2021-04-12 22:45:00|1324.2|1322.2|1324.2|1322.2|1324.3|1322.3|1324.1|1322.1|0
1618267800000|2021-04-12 22:50:00|1324.3|1322.3|1324.1|1322.1|1324.3|1322.3|1324.1|1322.1|0
1618268400000|2021-04-12 23:00:00|1324|1322|1323.8|1321.8|1324.1|1322.1|1323.7|1321.7|0
1618268700000|2021-04-12 23:05:00|1323.9|1321.9|1323.8|1321.8|1324.1|1322.1|1323.7|1321.7|0
1618269000000|2021-04-12 23:10:00|1323.7|1321.7|1323.7|1321.7|1323.8|1321.8|1323.7|1321.7|0
1618269300000|2021-04-12 23:15:00|1323.8|1321.8|1323.9|1321.9|1323.9|1321.9|1323.7|1321.7|0
1618269600000|2021-04-12 23:20:00|1323.8|1321.8|1323.9|1321.9|1323.9|1321.9|1323.8|1321.8|0
1618269900000|2021-04-12 23:25:00|1323.8|1321.8|1324|1322|1324|1322|1323.7|1321.7|0
1618270200000|2021-04-12 23:30:00|1324.1|1322.1|1324.4|1322.4|1324.6|1322.6|1324|1322|0
1618270500000|2021-04-12 23:35:00|1324.5|1322.5|1324.4|1322.4|1324.5|1322.5|1324.4|1322.4|0
1618270800000|2021-04-12 23:40:00|1324.5|1322.5|1324.6|1322.6|1324.7|1322.7|1324.5|1322.5|0
1618271100000|2021-04-12 23:45:00|1324.7|1322.7|1324.9|1322.9|1325|1323|1324.7|1322.7|0
1618271400000|2021-04-12 23:50:00|1324.8|1322.8|1324.5|1322.5|1324.8|1322.8|1324.5|1322.5|0
1618271700000|2021-04-12 23:55:00|1324.6|1322.6|1324.4|1322.4|1324.6|1322.6|1324.3|1322.3|0
1618272000000|2021-04-13 00:00:00|1324.3|1322.3|1324.3|1323.3|1324.4|1323.4|1321.7|1320.7|51
1618272300000|2021-04-13 00:05:00|1323.9|1322.9|1324.2|1323.2|1324.6|1323.6|1323.5|1322.5|68
1618272600000|2021-04-13 00:10:00|1325|1324|1325.4|1324.4|1325.7|1324.7|1325|1324|15
1618272900000|2021-04-13 00:15:00|1325.9|1324.9|1325.7|1324.7|1325.9|1324.9|1325.7|1324.7|16
1618273200000|2021-04-13 00:20:00|1325.5|1324.5|1325.2|1324.2|1325.5|1324.5|1325.2|1324.2|7
1618273500000|2021-04-13 00:25:00|1324.9|1323.9|1326.5|1325.5|1327.1|1326.1|1324.9|1323.9|83
1618273800000|2021-04-13 00:30:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|3
1618274100000|2021-04-13 00:35:00|||||||||2
1618274400000|2021-04-13 00:40:00|1326.7|1325.7|1326.9|1325.9|1326.9|1325.9|1326.6|1325.6|15
1618274700000|2021-04-13 00:45:00|1327.3|1326.3|1326.7|1325.7|1327.3|1326.3|1326.7|1325.7|26
1618275000000|2021-04-13 00:50:00|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|8
1618275300000|2021-04-13 00:55:00|1327.1|1326.1|1326.8|1325.8|1327.1|1326.1|1326.8|1325.8|12
1618275600000|2021-04-13 01:00:00|1327|1326|1327.9|1326.9|1328.3|1327.3|1326.8|1325.8|120
1618275900000|2021-04-13 01:05:00|1327.8|1326.8|1327.4|1326.4|1327.8|1326.8|1327.4|1326.4|49
1618276200000|2021-04-13 01:10:00|1327.5|1326.5|1327.8|1326.8|1328|1327|1327.5|1326.5|82
1618276500000|2021-04-13 01:15:00|1328.1|1327.1|1326|1325|1328.6|1327.6|1325.7|1324.7|96
1618276800000|2021-04-13 01:20:00|1326.7|1325.7|1326.2|1325.2|1326.7|1325.7|1325.5|1324.5|18
1618277100000|2021-04-13 01:25:00|1326.7|1325.7|1327.5|1326.5|1327.5|1326.5|1326.7|1325.7|24
1618277400000|2021-04-13 01:30:00|1327.8|1326.8|1327.9|1326.9|1328.8|1327.8|1327.6|1326.6|71
1618277700000|2021-04-13 01:35:00|1328.2|1327.2|1327.6|1326.6|1328.2|1327.2|1327.3|1326.3|26
1618278000000|2021-04-13 01:40:00|1327.8|1326.8|1328.6|1327.6|1329|1328|1327.8|1326.8|32
1618278300000|2021-04-13 01:45:00|1329.2|1328.2|1330.6|1329.6|1330.6|1329.6|1329.2|1328.2|34
1618278600000|2021-04-13 01:50:00|1331.2|1330.2|1330.9|1329.9|1332.1|1331.1|1330.9|1329.9|64
1618278900000|2021-04-13 01:55:00|1331|1330|1328.8|1327.8|1331|1330|1328.8|1327.8|2
1618279200000|2021-04-13 02:00:00|1329.9|1328.9|1330|1329|1330|1329|1329.8|1328.8|6
1618279500000|2021-04-13 02:05:00|1329.5|1328.5|1330.7|1329.7|1330.7|1329.7|1329.5|1328.5|16
1618279800000|2021-04-13 02:10:00|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|10
1618280100000|2021-04-13 02:15:00|1330.3|1329.3|1330.9|1329.9|1330.9|1329.9|1330.3|1329.3|2
1618280400000|2021-04-13 02:20:00|1332|1331|1332.1|1331.1|1332.1|1331.1|1331.9|1330.9|4
1618280700000|2021-04-13 02:25:00|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1
1618281000000|2021-04-13 02:30:00|1333.3|1332.3|1333|1332|1333.3|1332.3|1333|1332|3
1618281300000|2021-04-13 02:35:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|10
1618281900000|2021-04-13 02:45:00|1331.6|1330.6|1331.3|1330.3|1331.6|1330.6|1331.3|1330.3|28
1618282200000|2021-04-13 02:50:00|1331.4|1330.4|1331.1|1330.1|1331.4|1330.4|1331.1|1330.1|10
1618282500000|2021-04-13 02:55:00|1331.3|1330.3|1330.8|1329.8|1331.3|1330.3|1330.8|1329.8|8
1618282800000|2021-04-13 03:00:00|1331.2|1330.2|1331.3|1330.3|1331.4|1330.4|1331.2|1330.2|11
1618283100000|2021-04-13 03:05:00|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|5
1618283400000|2021-04-13 03:10:00|1331.4|1330.4|1331.9|1330.9|1331.9|1330.9|1331.4|1330.4|7
1618284000000|2021-04-13 03:20:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|2
1618284300000|2021-04-13 03:25:00|1330.3|1329.3|1330.4|1329.4|1330.4|1329.4|1330.3|1329.3|2
1618285200000|2021-04-13 03:40:00|1330.3|1329.3|1330.1|1329.1|1330.3|1329.3|1330.1|1329.1|2
1618285500000|2021-04-13 03:45:00|1329.4|1328.4|1329.1|1328.1|1329.4|1328.4|1329.1|1328.1|9
1618285800000|2021-04-13 03:50:00|1328.8|1327.8|1328.9|1327.9|1328.9|1327.9|1328.8|1327.8|2
1618286100000|2021-04-13 03:55:00|1328.6|1327.6|1328.6|1327.6|1328.6|1327.6|1328.6|1327.6|2
1618286400000|2021-04-13 04:00:00|1328.5|1327.5|1328.6|1327.6|1328.6|1327.6|1328.5|1327.5|15
1618286700000|2021-04-13 04:05:00|1327.6|1326.6|1327.5|1326.5|1327.6|1326.6|1327.5|1326.5|30
1618287300000|2021-04-13 04:15:00|1327.8|1326.8|1327.8|1326.8|1327.8|1326.8|1327.8|1326.8|2
1618287600000|2021-04-13 04:20:00|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1
1618287900000|2021-04-13 04:25:00|1327.5|1326.5|1327.2|1326.2|1327.5|1326.5|1327.2|1326.2|5
1618289100000|2021-04-13 04:45:00|1325.8|1324.8|1325.8|1324.8|1325.8|1324.8|1325.8|1324.8|1
1618290000000|2021-04-13 05:00:00|1324.1|1323.1|1322.8|1321.8|1324.1|1323.1|1322.8|1321.8|3
1618290300000|2021-04-13 05:05:00|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|1321.7|1320.7|8
1618290600000|2021-04-13 05:10:00|1322.1|1321.1|1322.2|1321.2|1322.7|1321.7|1322.1|1321.1|14
1618290900000|2021-04-13 05:15:00|1320.9|1319.9|1319.2|1318.2|1320.9|1319.9|1319.2|1318.2|8
1618291200000|2021-04-13 05:20:00|1318.9|1317.9|1318.1|1317.1|1318.9|1317.9|1318|1317|188
1618291500000|2021-04-13 05:25:00|1318.6|1317.6|1319.2|1318.2|1319.2|1318.2|1318.6|1317.6|17
1618291800000|2021-04-13 05:30:00|1319.7|1318.7|1319|1318|1320|1319|1319|1318|10
1618292100000|2021-04-13 05:35:00|1318.9|1317.9|1319.1|1318.1|1319.1|1318.1|1318.5|1317.5|11
1618292400000|2021-04-13 05:40:00|1318.6|1317.6|1319.1|1318.1|1319.3|1318.3|1318.6|1317.6|9
1618292700000|2021-04-13 05:45:00|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|6
1618293300000|2021-04-13 05:55:00|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|4
1618293600000|2021-04-13 06:00:00|1319.8|1318.8|1319.2|1318.2|1320.1|1319.1|1319.1|1318.1|69
1618293900000|2021-04-13 06:05:00|1319.4|1318.4|1319.2|1318.2|1319.4|1318.4|1319.2|1318.2|6
1618294200000|2021-04-13 06:10:00|1319.1|1318.1|1320.2|1319.2|1320.2|1319.2|1319.1|1318.1|6
1618294500000|2021-04-13 06:15:00|1320|1319|1321.2|1320.2|1321.2|1320.2|1319.9|1318.9|15
1618294800000|2021-04-13 06:20:00|1321.1|1320.1|1320.9|1319.9|1321.1|1320.1|1320.9|1319.9|3
1618295100000|2021-04-13 06:25:00|1321.2|1320.2|1320.8|1319.8|1321.3|1320.3|1320.8|1319.8|32
1618295400000|2021-04-13 06:30:00|1320.7|1319.7|1321.1|1320.1|1321.3|1320.3|1320.7|1319.7|24
1618295700000|2021-04-13 06:35:00|1321|1320|1319.4|1318.4|1321|1320|1319.4|1318.4|42
1618296000000|2021-04-13 06:40:00|1319.6|1318.6|1319.9|1318.9|1320|1319|1319.4|1318.4|67
1618296300000|2021-04-13 06:45:00|1319.7|1318.7|1319.3|1318.3|1320.1|1319.1|1319.3|1318.3|23
1618296600000|2021-04-13 06:50:00|1319|1318|1319.4|1318.4|1319.4|1318.4|1318.7|1317.7|75
1618296900000|2021-04-13 06:55:00|1319.2|1318.2|1319.6|1318.6|1319.6|1318.6|1319.1|1318.1|20
1618297200000|2021-04-13 07:00:00|1319.7|1318.7|1319.2|1318.2|1320.4|1319.4|1319.2|1318.2|119
1618297500000|2021-04-13 07:05:00|1319.3|1318.3|1319.3|1318.3|1319.7|1318.7|1318.5|1317.5|127
1618297800000|2021-04-13 07:10:00|1319.1|1318.1|1318.4|1317.4|1319.2|1318.2|1318.4|1317.4|45
1618298100000|2021-04-13 07:15:00|1318.5|1317.5|1318.7|1317.7|1319.2|1318.2|1318.4|1317.4|96
1618298400000|2021-04-13 07:20:00|1318.8|1317.8|1318.8|1317.8|1318.8|1317.8|1318.2|1317.2|91
1618298700000|2021-04-13 07:25:00|1318.9|1317.9|1319.2|1318.2|1319.2|1318.2|1318.5|1317.5|64
1618299000000|2021-04-13 07:30:00|1319.3|1318.3|1319.2|1318.2|1319.7|1318.7|1319.2|1318.2|198
1618299300000|2021-04-13 07:35:00|1319.3|1318.3|1319.9|1318.9|1319.9|1318.9|1319.3|1318.3|132
1618299600000|2021-04-13 07:40:00|1320|1319|1318.2|1317.2|1320.1|1319.1|1318.1|1317.1|243
1618299900000|2021-04-13 07:45:00|1318.3|1317.3|1317.7|1316.7|1318.4|1317.4|1317.5|1316.5|265
1618300200000|2021-04-13 07:50:00|1317.8|1316.8|1318.5|1317.5|1318.6|1317.6|1317.7|1316.7|449
1618300500000|2021-04-13 07:55:00|1318.6|1317.6|1319.1|1318.1|1319.3|1318.3|1318.5|1317.5|477
1618300800000|2021-04-13 08:00:00|1319|1318|1319.2|1318.2|1319.3|1318.3|1318.4|1317.4|278
1618301100000|2021-04-13 08:05:00|1319.1|1318.1|1319.6|1318.6|1319.9|1318.9|1319.1|1318.1|374
1618301400000|2021-04-13 08:10:00|1319.5|1318.5|1320.2|1319.2|1320.3|1319.3|1319.5|1318.5|1077
1618301700000|2021-04-13 08:15:00|1320.3|1319.3|1320.2|1319.2|1320.5|1319.5|1320|1319|216
1618302000000|2021-04-13 08:20:00|1320.1|1319.1|1321.1|1320.1|1321.1|1320.1|1319.9|1318.9|260
1618302300000|2021-04-13 08:25:00|1321.2|1320.2|1321.4|1320.4|1321.6|1320.6|1321.1|1320.1|398
1618302600000|2021-04-13 08:30:00|1321.5|1320.5|1320.8|1319.8|1321.5|1320.5|1320.8|1319.8|114
1618302900000|2021-04-13 08:35:00|1320.9|1319.9|1321.5|1320.5|1321.7|1320.7|1320.7|1319.7|196
1618303200000|2021-04-13 08:40:00|1321.7|1320.7|1321.8|1320.8|1322|1321|1321.5|1320.5|210
1618303500000|2021-04-13 08:45:00|1321.7|1320.7|1321.5|1320.5|1321.9|1320.9|1321.3|1320.3|142
1618303800000|2021-04-13 08:50:00|1321.4|1320.4|1321.1|1320.1|1321.4|1320.4|1320.9|1319.9|145
1618304100000|2021-04-13 08:55:00|1321|1320|1321.1|1320.1|1321.2|1320.2|1320.8|1319.8|140
1618304400000|2021-04-13 09:00:00|1321.2|1320.2|1321|1320|1321.3|1320.3|1320.8|1319.8|133
1618304700000|2021-04-13 09:05:00|1321.1|1320.1|1321.4|1320.4|1321.5|1320.5|1320.8|1319.8|245
1618305000000|2021-04-13 09:10:00|1321.5|1320.5|1321.4|1320.4|1321.6|1320.6|1321.2|1320.2|105
1618305300000|2021-04-13 09:15:00|1321.5|1320.5|1322.7|1321.7|1322.7|1321.7|1321.4|1320.4|216
1618305600000|2021-04-13 09:20:00|1322.8|1321.8|1321.7|1320.7|1322.8|1321.8|1321.5|1320.5|125
1618305900000|2021-04-13 09:25:00|1321.6|1320.6|1321.5|1320.5|1321.8|1320.8|1321.4|1320.4|126
1618306200000|2021-04-13 09:30:00|1321.4|1320.4|1321.9|1320.9|1322.1|1321.1|1321.2|1320.2|280
1618306500000|2021-04-13 09:35:00|1321.8|1320.8|1322.1|1321.1|1322.3|1321.3|1321.8|1320.8|140
1618306800000|2021-04-13 09:40:00|1322|1321|1322.4|1321.4|1322.4|1321.4|1321.6|1320.6|185
1618307100000|2021-04-13 09:45:00|1322.5|1321.5|1322.6|1321.6|1323|1322|1322.2|1321.2|206
1618307400000|2021-04-13 09:50:00|1322.8|1321.8|1323.1|1322.1|1323.3|1322.3|1322.6|1321.6|250
1618307700000|2021-04-13 09:55:00|1323|1322|1322.7|1321.7|1323.2|1322.2|1322.4|1321.4|154
1618308000000|2021-04-13 10:00:00|1322.8|1321.8|1322.1|1321.1|1323.1|1322.1|1322.1|1321.1|204
1618308300000|2021-04-13 10:05:00|1322.3|1321.3|1322.1|1321.1|1322.4|1321.4|1321.7|1320.7|262
1618308600000|2021-04-13 10:10:00|1322.2|1321.2|1321.9|1320.9|1322.2|1321.2|1321.8|1320.8|132
1618308900000|2021-04-13 10:15:00|1322|1321|1321.6|1320.6|1322|1321|1321.6|1320.6|140
1618309200000|2021-04-13 10:20:00|1321.7|1320.7|1321.8|1320.8|1321.9|1320.9|1321.5|1320.5|267
1618309500000|2021-04-13 10:25:00|1321.7|1320.7|1321.6|1320.6|1321.8|1320.8|1321.4|1320.4|159
1618309800000|2021-04-13 10:30:00|1321.5|1320.5|1321.8|1320.8|1321.8|1320.8|1321.4|1320.4|226
1618310100000|2021-04-13 10:35:00|1321.9|1320.9|1322|1321|1322.1|1321.1|1321.8|1320.8|172
1618310400000|2021-04-13 10:40:00|1322.1|1321.1|1321.8|1320.8|1322.6|1321.6|1321.8|1320.8|366
1618310700000|2021-04-13 10:45:00|1321.6|1320.6|1321.9|1320.9|1322.1|1321.1|1321.6|1320.6|125
1618311000000|2021-04-13 10:50:00|1321.8|1320.8|1321.7|1320.7|1321.8|1320.8|1321.6|1320.6|45
1618311300000|2021-04-13 10:55:00|1321.6|1320.6|1321.2|1320.2|1321.8|1320.8|1320.8|1319.8|222
1618311600000|2021-04-13 11:00:00|1321.1|1320.1|1317.8|1316.8|1321.3|1320.3|1317.5|1316.5|536
1618311900000|2021-04-13 11:05:00|1317.7|1316.7|1319.2|1318.2|1319.8|1318.8|1317.7|1316.7|251
1618312200000|2021-04-13 11:10:00|1319.4|1318.4|1319.8|1318.8|1320.1|1319.1|1319.3|1318.3|170
1618312500000|2021-04-13 11:15:00|1319.9|1318.9|1319.3|1318.3|1320.1|1319.1|1319.1|1318.1|117
1618312800000|2021-04-13 11:20:00|1319.4|1318.4|1319.4|1318.4|1319.9|1318.9|1319.2|1318.2|97
1618313100000|2021-04-13 11:25:00|1319.3|1318.3|1318.5|1317.5|1319.3|1318.3|1318.2|1317.2|257
1618313400000|2021-04-13 11:30:00|1318.4|1317.4|1319.2|1318.2|1319.2|1318.2|1318.2|1317.2|123
1618313700000|2021-04-13 11:35:00|1319.3|1318.3|1320.1|1319.1|1320.2|1319.2|1319.2|1318.2|160
1618314000000|2021-04-13 11:40:00|1320|1319|1320|1319|1320.1|1319.1|1319.8|1318.8|132
1618314300000|2021-04-13 11:45:00|1320.1|1319.1|1319.7|1318.7|1320.1|1319.1|1319.2|1318.2|155
1618314600000|2021-04-13 11:50:00|1319.6|1318.6|1319.2|1318.2|1319.6|1318.6|1319.2|1318.2|128
1618314900000|2021-04-13 11:55:00|1319.1|1318.1|1319.4|1318.4|1319.4|1318.4|1319.1|1318.1|116
1618315200000|2021-04-13 12:00:00|1319.2|1318.2|1318.8|1317.8|1319.3|1318.3|1318.5|1317.5|663
1618315500000|2021-04-13 12:05:00|1318.9|1317.9|1319.5|1318.5|1319.5|1318.5|1318.7|1317.7|86
1618315800000|2021-04-13 12:10:00|1319.4|1318.4|1320.3|1319.3|1320.3|1319.3|1319|1318|183
1618316100000|2021-04-13 12:15:00|1320|1319|1320.2|1319.2|1320.3|1319.3|1319.7|1318.7|68
1618316400000|2021-04-13 12:20:00|1320.3|1319.3|1320|1319|1320.3|1319.3|1319.5|1318.5|157
1618316700000|2021-04-13 12:25:00|1320.1|1319.1|1319.9|1318.9|1320.3|1319.3|1319.7|1318.7|79
1618317000000|2021-04-13 12:30:00|1319.2|1318.2|1322.1|1321.1|1322.5|1321.5|1318.3|1317.3|781
1618317300000|2021-04-13 12:35:00|1322.2|1321.2|1323.9|1322.9|1324.3|1323.3|1321.8|1320.8|341
1618317600000|2021-04-13 12:40:00|1323.6|1322.6|1324.6|1323.6|1324.7|1323.7|1323.6|1322.6|196
1618317900000|2021-04-13 12:45:00|1324.8|1323.8|1325|1324|1325.5|1324.5|1324.7|1323.7|513
1618318200000|2021-04-13 12:50:00|1325.1|1324.1|1324.7|1323.7|1325.2|1324.2|1324.6|1323.6|253
1618318500000|2021-04-13 12:55:00|1324.6|1323.6|1325.1|1324.1|1325.2|1324.2|1324.5|1323.5|379
1618318800000|2021-04-13 13:00:00|1325|1324|1325.2|1324.2|1325.9|1324.9|1324.8|1323.8|335
1618319100000|2021-04-13 13:05:00|1325.3|1324.3|1324.4|1323.4|1325.3|1324.3|1323.9|1322.9|586
1618319400000|2021-04-13 13:10:00|1324.5|1323.5|1324.5|1323.5|1325|1324|1324.3|1323.3|288
1618319700000|2021-04-13 13:15:00|1324.6|1323.6|1324.1|1323.1|1324.9|1323.9|1323.1|1322.1|493
1618320000000|2021-04-13 13:20:00|1324.2|1323.2|1324|1323|1324.4|1323.4|1323.7|1322.7|489
1618320300000|2021-04-13 13:25:00|1323.9|1322.9|1324.1|1323.1|1324.5|1323.5|1323.4|1322.4|605
1618320600000|2021-04-13 13:30:00|1323.9|1323.4|1322.9|1322.4|1324.9|1324.4|1321.8|1321.3|3791
1618320900000|2021-04-13 13:35:00|1322.8|1322.3|1325.3|1324.8|1325.9|1325.4|1322.7|1322.2|3301
1618321200000|2021-04-13 13:40:00|1325.4|1324.9|1324.8|1324.3|1325.8|1325.3|1323.9|1323.4|1437
1618321500000|2021-04-13 13:45:00|1324.9|1324.4|1327.3|1326.8|1327.8|1327.3|1324.1|1323.6|1441
1618321800000|2021-04-13 13:50:00|1327.4|1326.9|1328|1327.5|1328.5|1328|1326.9|1326.4|1441
1618322100000|2021-04-13 13:55:00|1328.1|1327.6|1327.3|1326.8|1328.6|1328.1|1327.1|1326.6|931
1618322400000|2021-04-13 14:00:00|1327.4|1326.9|1327.5|1327|1327.9|1327.4|1327.1|1326.6|1012
1618322700000|2021-04-13 14:05:00|1327.3|1326.8|1328|1327.5|1328|1327.5|1326.8|1326.3|616
1618323000000|2021-04-13 14:10:00|1328.2|1327.7|1328.7|1328.2|1329.5|1329|1327.7|1327.2|868
1618323300000|2021-04-13 14:15:00|1328.6|1328.1|1327.5|1327|1328.9|1328.4|1326.8|1326.3|1375
1618323600000|2021-04-13 14:20:00|1327.4|1326.9|1327.3|1326.8|1327.8|1327.3|1326.7|1326.2|739
1618323900000|2021-04-13 14:25:00|1327.5|1327|1329.3|1328.8|1329.3|1328.8|1327.5|1327|741
1618324200000|2021-04-13 14:30:00|1329.4|1328.9|1329.2|1328.7|1329.7|1329.2|1328.8|1328.3|539
1618324500000|2021-04-13 14:35:00|1329.3|1328.8|1327.3|1326.8|1329.7|1329.2|1327|1326.5|992
1618324800000|2021-04-13 14:40:00|1327.4|1326.9|1328.5|1328|1329.1|1328.6|1327.4|1326.9|518
1618325100000|2021-04-13 14:45:00|1328.7|1328.2|1328.7|1328.2|1329.1|1328.6|1328.2|1327.7|246
1618325400000|2021-04-13 14:50:00|1328.8|1328.3|1328.3|1327.8|1329|1328.5|1327.9|1327.4|398
1618325700000|2021-04-13 14:55:00|1328.2|1327.7|1328.9|1328.4|1329|1328.5|1328.1|1327.6|422
1618326000000|2021-04-13 15:00:00|1329|1328.5|1329.7|1329.2|1330.3|1329.8|1329|1328.5|1445
1618326300000|2021-04-13 15:05:00|1329.8|1329.3|1330.7|1330.2|1331.1|1330.6|1329.8|1329.3|1478
1618326600000|2021-04-13 15:10:00|1330.9|1330.4|1329.6|1329.1|1330.9|1330.4|1329.4|1328.9|501
1618326900000|2021-04-13 15:15:00|1329.5|1329|1329.4|1328.9|1329.9|1329.4|1328.7|1328.2|512
1618327200000|2021-04-13 15:20:00|1329.3|1328.8|1328.8|1328.3|1329.4|1328.9|1328.1|1327.6|644
1618327500000|2021-04-13 15:25:00|1329|1328.5|1330.8|1330.3|1330.8|1330.3|1329|1328.5|1105
1618327800000|2021-04-13 15:30:00|1330.7|1330.2|1331.4|1330.9|1331.8|1331.3|1330.7|1330.2|928
1618328100000|2021-04-13 15:35:00|1331.3|1330.8|1331.5|1331|1331.5|1331|1330.3|1329.8|1281
1618328400000|2021-04-13 15:40:00|1331.6|1331.1|1331.7|1331.2|1331.9|1331.4|1331.1|1330.6|569
1618328700000|2021-04-13 15:45:00|1331.8|1331.3|1330.8|1330.3|1331.9|1331.4|1330.7|1330.2|759
1618329000000|2021-04-13 15:50:00|1330.9|1330.4|1331|1330.5|1331.4|1330.9|1330.7|1330.2|736
1618329300000|2021-04-13 15:55:00|1331.1|1330.6|1332.3|1331.8|1332.4|1331.9|1331.1|1330.6|888
1618329600000|2021-04-13 16:00:00|1332.4|1331.9|1332.4|1331.9|1332.8|1332.3|1332|1331.5|484
1618329900000|2021-04-13 16:05:00|1332.3|1331.8|1331.3|1330.8|1332.3|1331.8|1331.2|1330.7|314
1618330200000|2021-04-13 16:10:00|1331.1|1330.6|1330.5|1330|1331.3|1330.8|1330.3|1329.8|707
1618330500000|2021-04-13 16:15:00|1330.6|1330.1|1330.7|1330.2|1331.3|1330.8|1330.3|1329.8|155
1618330800000|2021-04-13 16:20:00|1330.6|1330.1|1330.4|1329.9|1330.6|1330.1|1329.9|1329.4|169
1618331100000|2021-04-13 16:25:00|1330.5|1330|1329.7|1329.2|1330.5|1330|1329.6|1329.1|321
1618331400000|2021-04-13 16:30:00|1329.8|1329.3|1330|1329.5|1330.1|1329.6|1329.7|1329.2|189
1618331700000|2021-04-13 16:35:00|1330.1|1329.6|1330.3|1329.8|1330.5|1330|1330|1329.5|360
1618332000000|2021-04-13 16:40:00|1330.4|1329.9|1330.4|1329.9|1330.4|1329.9|1329.6|1329.1|421
1618332300000|2021-04-13 16:45:00|1330.3|1329.8|1330.4|1329.9|1330.5|1330|1329.9|1329.4|306
1618332600000|2021-04-13 16:50:00|1330.5|1330|1330.5|1330|1330.5|1330|1329.9|1329.4|200
1618332900000|2021-04-13 16:55:00|1330.4|1329.9|1330|1329.5|1330.5|1330|1329.9|1329.4|451
1618333200000|2021-04-13 17:00:00|1329.9|1329.4|1331.6|1331.1|1331.7|1331.2|1329.9|1329.4|376
1618333500000|2021-04-13 17:05:00|1331.7|1331.2|1332.1|1331.6|1332.8|1332.3|1331.6|1331.1|402
1618333800000|2021-04-13 17:10:00|1332.2|1331.7|1332.4|1331.9|1332.5|1332|1331.8|1331.3|206
1618334100000|2021-04-13 17:15:00|1332.3|1331.8|1333.3|1332.8|1333.3|1332.8|1332.3|1331.8|992
1618334400000|2021-04-13 17:20:00|1333.4|1332.9|1333.6|1333.1|1333.6|1333.1|1333.1|1332.6|342
1618334700000|2021-04-13 17:25:00|1333.7|1333.2|1334|1333.5|1334.1|1333.6|1333.7|1333.2|283
1618335000000|2021-04-13 17:30:00|1333.9|1333.4|1333.7|1333.2|1333.9|1333.4|1333.6|1333.1|284
1618335300000|2021-04-13 17:35:00|1333.6|1333.1|1333.4|1332.9|1333.7|1333.2|1333.4|1332.9|111
1618335600000|2021-04-13 17:40:00|1333.5|1333|1333.7|1333.2|1334|1333.5|1333.5|1333|138
1618335900000|2021-04-13 17:45:00|1333.5|1333|1333.3|1332.8|1333.7|1333.2|1333.3|1332.8|57
1618336200000|2021-04-13 17:50:00|1333.2|1332.7|1332.9|1332.4|1333.4|1332.9|1332.7|1332.2|135
1618336500000|2021-04-13 17:55:00|1333|1332.5|1332.3|1331.8|1333.1|1332.6|1332.3|1331.8|137
1618336800000|2021-04-13 18:00:00|1332.4|1331.9|1331.8|1331.3|1332.5|1332|1331.7|1331.2|323
1618337100000|2021-04-13 18:05:00|1331.7|1331.2|1330.5|1330|1331.7|1331.2|1330.4|1329.9|451
1618337400000|2021-04-13 18:10:00|1330.4|1329.9|1330.9|1330.4|1331|1330.5|1330.4|1329.9|218
1618337700000|2021-04-13 18:15:00|1331|1330.5|1329.9|1329.4|1331.2|1330.7|1329.9|1329.4|407
1618338000000|2021-04-13 18:20:00|1330|1329.5|1330|1329.5|1330.2|1329.7|1329.7|1329.2|199
1618338300000|2021-04-13 18:25:00|1329.9|1329.4|1329.7|1329.2|1330|1329.5|1329.6|1329.1|237
1618338600000|2021-04-13 18:30:00|1329.8|1329.3|1331.2|1330.7|1331.2|1330.7|1329.8|1329.3|434
1618338900000|2021-04-13 18:35:00|1331.1|1330.6|1330.3|1329.8|1331.5|1331|1330|1329.5|425
1618339200000|2021-04-13 18:40:00|1330.6|1330.1|1329.9|1329.4|1330.7|1330.2|1329.8|1329.3|189
1618339500000|2021-04-13 18:45:00|1330|1329.5|1330.4|1329.9|1330.7|1330.2|1329.8|1329.3|350
1618339800000|2021-04-13 18:50:00|1330.5|1330|1330.4|1329.9|1330.6|1330.1|1330|1329.5|187
1618340100000|2021-04-13 18:55:00|1330.5|1330|1330.7|1330.2|1330.9|1330.4|1330.5|1330|123
1618340400000|2021-04-13 19:00:00|1330.6|1330.1|1331.1|1330.6|1331.1|1330.6|1330.6|1330.1|231
1618340700000|2021-04-13 19:05:00|1331|1330.5|1331.3|1330.8|1331.4|1330.9|1330.9|1330.4|281
1618341000000|2021-04-13 19:10:00|1331.4|1330.9|1331.6|1331.1|1332|1331.5|1331.3|1330.8|426
1618341300000|2021-04-13 19:15:00|1331.7|1331.2|1331.2|1330.7|1331.7|1331.2|1331|1330.5|268
1618341600000|2021-04-13 19:20:00|1331.1|1330.6|1330.4|1329.9|1331.1|1330.6|1330.1|1329.6|392
1618341900000|2021-04-13 19:25:00|1330.6|1330.1|1330.5|1330|1330.6|1330.1|1330.3|1329.8|254
1618342200000|2021-04-13 19:30:00|1330.4|1329.9|1330.4|1329.9|1330.8|1330.3|1330.4|1329.9|359
1618342500000|2021-04-13 19:35:00|1330.3|1329.8|1329.7|1329.2|1330.4|1329.9|1329.7|1329.2|778
1618342800000|2021-04-13 19:40:00|1329.8|1329.3|1330|1329.5|1330.2|1329.7|1329.6|1329.1|962
1618343100000|2021-04-13 19:45:00|1329.9|1329.4|1330.6|1330.1|1330.6|1330.1|1329.9|1329.4|822
1618343400000|2021-04-13 19:50:00|1330.7|1330.2|1329.8|1329.3|1330.7|1330.2|1329.6|1329.1|1082
1618343700000|2021-04-13 19:55:00|1329.7|1329.2|1328.9|1328.4|1330.2|1329.7|1328.9|1328.4|7439
1618344000000|2021-04-13 20:00:00|1328.8|1327.8|1329.5|1328.5|1329.7|1328.7|1328.8|1327.8|627
1618344300000|2021-04-13 20:05:00|1329.4|1328.4|1329.5|1328.5|1329.5|1328.5|1329|1328|102
1618344600000|2021-04-13 20:10:00|1329.3|1328.3|1328.4|1327.4|1329.3|1328.3|1328.4|1327.4|59
1618344900000|2021-04-13 20:15:00|1328.8|1327.8|1328.9|1327.9|1329|1328|1328.3|1327.3|34
1618345500000|2021-04-13 20:25:00|1328.4|1327.4|1328.1|1327.1|1328.5|1327.5|1328|1327|163
1618345800000|2021-04-13 20:30:00|1328.4|1327.4|1328.7|1327.7|1328.8|1327.8|1328.4|1327.4|28
1618346400000|2021-04-13 20:40:00|1328.8|1327.8|1329.3|1328.3|1330.3|1329.3|1328.8|1327.8|27
1618346700000|2021-04-13 20:45:00|||||||||7
1618347300000|2021-04-13 20:55:00|1329.2|1328.2|1330.1|1329.1|1330.1|1329.1|1328.3|1327.3|52
1618347600000|2021-04-13 21:00:00|1329.7|1328.7|1329.7|1328.7|1329.7|1328.7|1329.7|1328.7|1
1618351200000|2021-04-13 22:00:00|1330.2|1328.2|1330.2|1328.2|1330.5|1328.5|1330.1|1328.1|0
1618351500000|2021-04-13 22:05:00|1330.1|1328.1|1329.9|1327.9|1330.1|1328.1|1329.9|1327.9|0
1618351800000|2021-04-13 22:10:00|1329.8|1327.8|1329.8|1327.8|1330|1328|1329.8|1327.8|0
1618352100000|2021-04-13 22:15:00|1329.9|1327.9|1329.9|1327.9|1330|1328|1329.8|1327.8|0
1618352400000|2021-04-13 22:20:00|1330|1328|1329.8|1327.8|1330|1328|1329.8|1327.8|0
1618352700000|2021-04-13 22:25:00|1329.7|1327.7|1329.8|1327.8|1329.8|1327.8|1329.6|1327.6|0
1618353000000|2021-04-13 22:30:00|1329.9|1327.9|1329.8|1327.8|1330|1328|1329.6|1327.6|0
1618353300000|2021-04-13 22:35:00|1329.7|1327.7|1329.6|1327.6|1329.8|1327.8|1329.6|1327.6|0
1618353600000|2021-04-13 22:40:00|1329.7|1327.7|1329.5|1327.5|1329.7|1327.7|1329.5|1327.5|0
1618353900000|2021-04-13 22:45:00|1329.6|1327.6|1329.6|1327.6|1329.6|1327.6|1329.5|1327.5|0
1618354200000|2021-04-13 22:50:00|1329.5|1327.5|1329.6|1327.6|1329.6|1327.6|1329.5|1327.5|0
1618354500000|2021-04-13 22:55:00|1329.7|1327.7|1329.7|1327.7|1329.7|1327.7|1329.7|1327.7|0
1618354800000|2021-04-13 23:00:00|1329.8|1327.8|1329.6|1327.6|1329.8|1327.8|1329.5|1327.5|0
1618355100000|2021-04-13 23:05:00|1329.5|1327.5|1329.4|1327.4|1329.5|1327.5|1329.3|1327.3|0
1618355400000|2021-04-13 23:10:00|1329.3|1327.3|1329.1|1327.1|1329.4|1327.4|1329.1|1327.1|0
1618355700000|2021-04-13 23:15:00|1329.2|1327.2|1329.5|1327.5|1329.5|1327.5|1329.1|1327.1|0
1618356000000|2021-04-13 23:20:00|1329.4|1327.4|1329.4|1327.4|1329.5|1327.5|1329.4|1327.4|0
1618356300000|2021-04-13 23:25:00|1329.3|1327.3|1329.5|1327.5|1329.5|1327.5|1329.2|1327.2|0
1618356600000|2021-04-13 23:30:00|1329.4|1327.4|1329.5|1327.5|1329.7|1327.7|1329.4|1327.4|0
1618356900000|2021-04-13 23:35:00|1329.6|1327.6|1329.6|1327.6|1329.7|1327.7|1329.6|1327.6|0
1618357200000|2021-04-13 23:40:00|1329.5|1327.5|1329.5|1327.5|1329.6|1327.6|1329.5|1327.5|0
1618357500000|2021-04-13 23:45:00|1329.4|1327.4|1329.2|1327.2|1329.5|1327.5|1329.1|1327.1|0
1618357800000|2021-04-13 23:50:00|1329.1|1327.1|1329.4|1327.4|1329.5|1327.5|1329.1|1327.1|0
1618358100000|2021-04-13 23:55:00|1329.3|1327.3|1329.2|1327.2|1329.4|1327.4|1329.2|1327.2|0
1618358400000|2021-04-14 00:00:00|1329.3|1327.3|1328.5|1327.5|1329.3|1327.8|1326.8|1325.8|13
1618358700000|2021-04-14 00:05:00|1327.9|1326.9|1327.4|1326.4|1328|1327|1327.3|1326.3|12
1618359000000|2021-04-14 00:10:00|1327.9|1326.9|1327.9|1326.9|1328|1327|1327.9|1326.9|3
1618359300000|2021-04-14 00:15:00|1327.4|1326.4|1328.1|1327.1|1328.1|1327.1|1327.4|1326.4|48
1618359600000|2021-04-14 00:20:00|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1
1618359900000|2021-04-14 00:25:00|1327.6|1326.6|1327.8|1326.8|1327.9|1326.9|1327.6|1326.6|4
1618360200000|2021-04-14 00:30:00|1327.5|1326.5|1327.2|1326.2|1327.5|1326.5|1327.2|1326.2|5
1618360500000|2021-04-14 00:35:00|1327.4|1326.4|1327.9|1326.9|1327.9|1326.9|1327.2|1326.2|9
1618360800000|2021-04-14 00:40:00|1328.6|1327.6|1328.3|1327.3|1328.6|1327.6|1328.3|1327.3|2
1618361100000|2021-04-14 00:45:00|1328.6|1327.6|1328.3|1327.3|1328.6|1327.6|1328.3|1327.3|13
1618361400000|2021-04-14 00:50:00|1327.7|1326.7|1327.6|1326.6|1327.8|1326.8|1327.6|1326.6|5
1618361700000|2021-04-14 00:55:00|1327.7|1326.7|1327.7|1326.7|1327.7|1326.7|1327.7|1326.7|0
1618362000000|2021-04-14 01:00:00|1327.5|1326.5|1328.6|1327.6|1328.6|1327.6|1327.5|1326.5|20
1618362300000|2021-04-14 01:05:00|1329.2|1328.2|1329.8|1328.8|1329.8|1328.8|1329.2|1328.2|44
1618362600000|2021-04-14 01:10:00|1329.4|1328.4|1329.7|1328.7|1329.8|1328.8|1328.6|1327.6|227
1618362900000|2021-04-14 01:15:00|1333.3|1332.3|1333.2|1332.2|1333.6|1332.6|1333.2|1332.2|7
1618363200000|2021-04-14 01:20:00|1331.8|1330.8|1330.6|1329.6|1331.8|1330.8|1330.6|1329.6|3
1618363500000|2021-04-14 01:25:00|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|3
1618363800000|2021-04-14 01:30:00|1330.4|1329.4|1329.6|1328.6|1330.4|1329.4|1328.9|1327.9|5
1618364100000|2021-04-14 01:35:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|2
1618364400000|2021-04-14 01:40:00|1331.7|1330.7|1332|1331|1332.3|1331.3|1331.7|1330.7|34
1618364700000|2021-04-14 01:45:00|1333.1|1332.1|1334.2|1333.2|1334.6|1333.6|1333.1|1332.1|11
1618365000000|2021-04-14 01:50:00|1334|1333|1335.4|1334.4|1335.4|1334.4|1334|1333|4
1618365300000|2021-04-14 01:55:00|1334.6|1333.6|1335.3|1334.3|1335.3|1334.3|1334.6|1333.6|4
1618365600000|2021-04-14 02:00:00|1334.5|1333.5|1334.3|1333.3|1334.5|1333.5|1334.3|1333.3|2
1618365900000|2021-04-14 02:05:00|1334.5|1333.5|1334.6|1333.6|1334.6|1333.6|1334.5|1333.5|2
1618366200000|2021-04-14 02:10:00|1333.8|1332.8|1332.9|1331.9|1333.8|1332.8|1332.5|1331.5|15
1618366500000|2021-04-14 02:15:00|1331.4|1330.4|1332.2|1331.2|1332.4|1331.4|1331.4|1330.4|5
1618366800000|2021-04-14 02:20:00|1333.3|1332.3|1333.1|1332.1|1333.3|1332.3|1333.1|1332.1|4
1618367100000|2021-04-14 02:25:00|1332.4|1331.4|1331.9|1330.9|1332.5|1331.5|1331.9|1330.9|5
1618367400000|2021-04-14 02:30:00|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|1
1618367700000|2021-04-14 02:35:00|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|1
1618368000000|2021-04-14 02:40:00|1333.4|1332.4|1332.8|1331.8|1333.4|1332.4|1332.8|1331.8|8
1618368300000|2021-04-14 02:45:00|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|1
1618368600000|2021-04-14 02:50:00|1332.2|1331.2|1332.2|1331.2|1332.2|1331.2|1332.2|1331.2|3
1618368900000|2021-04-14 02:55:00|1330|1329|1330.2|1329.2|1330.2|1329.2|1329.9|1328.9|6
1618369200000|2021-04-14 03:00:00|1329.8|1328.8|1329.8|1328.8|1329.8|1328.8|1329.8|1328.8|1
1618369500000|2021-04-14 03:05:00|1328.9|1327.9|1330|1329|1330|1329|1328.9|1327.9|4
1618369800000|2021-04-14 03:10:00|1329.3|1328.3|1329.5|1328.5|1329.7|1328.7|1329.3|1328.3|13
1618370100000|2021-04-14 03:15:00|1330.1|1329.1|1331.3|1330.3|1331.3|1330.3|1330.1|1329.1|2
1618370400000|2021-04-14 03:20:00|1332|1331|1331.3|1330.3|1332|1331|1331.3|1330.3|5
1618370700000|2021-04-14 03:25:00|1331.1|1330.1|1331.2|1330.2|1331.2|1330.2|1331.1|1330.1|12
1618371000000|2021-04-14 03:30:00|1331.7|1330.7|1331.5|1330.5|1331.7|1330.7|1331.5|1330.5|3
1618371300000|2021-04-14 03:35:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1
1618371600000|2021-04-14 03:40:00|1332|1331|1332.5|1331.5|1332.5|1331.5|1332|1331|2
1618371900000|2021-04-14 03:45:00|1332.4|1331.4|1332.1|1331.1|1332.6|1331.6|1332.1|1331.1|12
1618372200000|2021-04-14 03:50:00|1332|1331|1332|1331|1332.3|1331.3|1332|1331|84
1618372500000|2021-04-14 03:55:00|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|2
1618372800000|2021-04-14 04:00:00|1332.4|1331.4|1332.3|1331.3|1333.2|1332.2|1332.3|1331.3|9
1618373100000|2021-04-14 04:05:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.3|1331.3|4
1618373400000|2021-04-14 04:10:00|1332.7|1331.7|1332.6|1331.6|1332.7|1331.7|1332.4|1331.4|4
1618373700000|2021-04-14 04:15:00|1333.2|1332.2|1332.9|1331.9|1333.2|1332.2|1332.8|1331.8|7
1618374000000|2021-04-14 04:20:00|1332.8|1331.8|1332.9|1331.9|1332.9|1331.9|1332.8|1331.8|9
1618374300000|2021-04-14 04:25:00|1333.1|1332.1|1333.1|1332.1|1333.1|1332.1|1333.1|1332.1|1
1618374600000|2021-04-14 04:30:00|1333.3|1332.3|1333.5|1332.5|1333.5|1332.5|1333.2|1332.2|8
1618374900000|2021-04-14 04:35:00|1333.6|1332.6|1333.7|1332.7|1333.9|1332.9|1333.6|1332.6|6
1618375200000|2021-04-14 04:40:00|1334.6|1333.6|1334.2|1333.2|1334.6|1333.6|1334.2|1333.2|3
1618375500000|2021-04-14 04:45:00|1334|1333|1335.1|1334.1|1335.1|1334.1|1334|1333|27
1618375800000|2021-04-14 04:50:00|1335.7|1334.7|1336|1335|1336.2|1335.2|1335.7|1334.7|17
1618376100000|2021-04-14 04:55:00|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1
1618376400000|2021-04-14 05:00:00|1335.5|1334.5|1335.3|1334.3|1335.5|1334.5|1335.3|1334.3|3
1618376700000|2021-04-14 05:05:00|1334.5|1333.5|1336|1335|1336|1335|1334.5|1333.5|18
1618377000000|2021-04-14 05:10:00|1336.3|1335.3|1336.3|1335.3|1336.4|1335.4|1336.2|1335.2|8
1618377300000|2021-04-14 05:15:00|1336.2|1335.2|1336.2|1335.2|1336.2|1335.2|1336.2|1335.2|3
1618377600000|2021-04-14 05:20:00|1336.3|1335.3|1337|1336|1337|1336|1336.3|1335.3|7
1618377900000|2021-04-14 05:25:00|1337.4|1336.4|1337|1336|1337.4|1336.4|1337|1336|9
1618378200000|2021-04-14 05:30:00|1337.1|1336.1|1336.7|1335.7|1337.3|1336.3|1336.7|1335.7|7
1618378500000|2021-04-14 05:35:00|1336.9|1335.9|1336.8|1335.8|1337.2|1336.2|1336.8|1335.8|19
1618378800000|2021-04-14 05:40:00|1336.9|1335.9|1337.3|1336.3|1337.6|1336.6|1336.9|1335.9|6
1618379100000|2021-04-14 05:45:00|1337.6|1336.6|1338.1|1337.1|1338.1|1337.1|1337.6|1336.6|3
1618379400000|2021-04-14 05:50:00|1337.4|1336.4|1337.4|1336.4|1337.4|1336.4|1337.4|1336.4|1
1618379700000|2021-04-14 05:55:00|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1
1618380000000|2021-04-14 06:00:00|1337.9|1336.9|1338.5|1337.5|1338.5|1337.5|1337.9|1336.9|17
1618380300000|2021-04-14 06:05:00|1338.3|1337.3|1338.7|1337.7|1338.7|1337.7|1338.1|1337.1|17
1618380600000|2021-04-14 06:10:00|1338.9|1337.9|1338.3|1337.3|1338.9|1337.9|1338.3|1337.3|4
1618380900000|2021-04-14 06:15:00|1338.1|1337.1|1339.9|1338.9|1340.2|1339.2|1338.1|1337.1|99
1618381200000|2021-04-14 06:20:00|1339.7|1338.7|1338|1337|1339.7|1338.7|1337.9|1336.9|33
1618381500000|2021-04-14 06:25:00|1337.5|1336.5|1338|1337|1338.7|1337.7|1337.5|1336.5|31
1618381800000|2021-04-14 06:30:00|1337.8|1336.8|1338.2|1337.2|1338.8|1337.8|1337.8|1336.8|65
1618382100000|2021-04-14 06:35:00|1338.6|1337.6|1339.2|1338.2|1339.6|1338.6|1338.6|1337.6|57
1618382400000|2021-04-14 06:40:00|1339|1338|1339|1338|1339.9|1338.9|1339|1338|132
1618382700000|2021-04-14 06:45:00|1339.2|1338.2|1339|1338|1339.3|1338.3|1338.9|1337.9|22
1618383000000|2021-04-14 06:50:00|1339.1|1338.1|1338.7|1337.7|1339.2|1338.2|1338.7|1337.7|17
1618383300000|2021-04-14 06:55:00|1339|1338|1339.5|1338.5|1339.6|1338.6|1338.4|1337.4|66
1618383600000|2021-04-14 07:00:00|1339.8|1338.8|1339.2|1338.2|1340.3|1339.3|1339.1|1338.1|216
1618383900000|2021-04-14 07:05:00|1339.4|1338.4|1340|1339|1340|1339|1338.8|1337.8|422
1618384200000|2021-04-14 07:10:00|1339.9|1338.9|1340.4|1339.4|1340.6|1339.6|1339.3|1338.3|311
1618384500000|2021-04-14 07:15:00|1340.3|1339.3|1340.7|1339.7|1341|1340|1340.2|1339.2|240
1618384800000|2021-04-14 07:20:00|1340.6|1339.6|1340.5|1339.5|1341|1340|1340.1|1339.1|295
1618385100000|2021-04-14 07:25:00|1340.4|1339.4|1340.7|1339.7|1340.9|1339.9|1340.4|1339.4|316
1618385400000|2021-04-14 07:30:00|1340.9|1339.9|1341.5|1340.5|1341.8|1340.8|1340.8|1339.8|402
1618385700000|2021-04-14 07:35:00|1341.4|1340.4|1341|1340|1341.5|1340.5|1340.9|1339.9|296
1618386000000|2021-04-14 07:40:00|1340.9|1339.9|1340.3|1339.3|1341.4|1340.4|1340.2|1339.2|253
1618386300000|2021-04-14 07:45:00|1340.2|1339.2|1340.8|1339.8|1341.2|1340.2|1340.2|1339.2|159
1618386600000|2021-04-14 07:50:00|1340.7|1339.7|1339.9|1338.9|1340.8|1339.8|1339.8|1338.8|149
1618386900000|2021-04-14 07:55:00|1340|1339|1340.7|1339.7|1340.7|1339.7|1339.8|1338.8|155
1618387200000|2021-04-14 08:00:00|1340.6|1339.6|1341.6|1340.6|1341.6|1340.6|1340.5|1339.5|236
1618387500000|2021-04-14 08:05:00|1341.4|1340.4|1341.7|1340.7|1342.2|1341.2|1341.4|1340.4|193
1618387800000|2021-04-14 08:10:00|1341.8|1340.8|1341.8|1340.8|1342.2|1341.2|1341.7|1340.7|202
1618388100000|2021-04-14 08:15:00|1341.9|1340.9|1341.9|1340.9|1342.1|1341.1|1341.5|1340.5|200
1618388400000|2021-04-14 08:20:00|1342|1341|1341.8|1340.8|1342.5|1341.5|1341.7|1340.7|208
1618388700000|2021-04-14 08:25:00|1341.9|1340.9|1342.3|1341.3|1342.4|1341.4|1341.5|1340.5|150
1618389000000|2021-04-14 08:30:00|1342.4|1341.4|1343.2|1342.2|1343.3|1342.3|1342.4|1341.4|211
1618389300000|2021-04-14 08:35:00|1343.3|1342.3|1343|1342|1343.4|1342.4|1342.7|1341.7|213
1618389600000|2021-04-14 08:40:00|1343.1|1342.1|1343.5|1342.5|1343.6|1342.6|1343|1342|217
1618389900000|2021-04-14 08:45:00|1343.3|1342.3|1343.1|1342.1|1343.4|1342.4|1343.1|1342.1|84
1618390200000|2021-04-14 08:50:00|1343.2|1342.2|1343.5|1342.5|1343.6|1342.6|1343|1342|235
1618390500000|2021-04-14 08:55:00|1343.6|1342.6|1343.5|1342.5|1343.8|1342.8|1343.4|1342.4|131
1618390800000|2021-04-14 09:00:00|1343.3|1342.3|1343.6|1342.6|1343.8|1342.8|1343.3|1342.3|122
1618391100000|2021-04-14 09:05:00|1343.5|1342.5|1343.8|1342.8|1343.8|1342.8|1343|1342|131
1618391400000|2021-04-14 09:10:00|1343.7|1342.7|1343.9|1342.9|1344|1343|1343.6|1342.6|114
1618391700000|2021-04-14 09:15:00|1343.8|1342.8|1343.7|1342.7|1344|1343|1343.4|1342.4|134
1618392000000|2021-04-14 09:20:00|1343.8|1342.8|1343.9|1342.9|1344.1|1343.1|1343.6|1342.6|114
1618392300000|2021-04-14 09:25:00|1343.8|1342.8|1343.2|1342.2|1344|1343|1343.2|1342.2|115
1618392600000|2021-04-14 09:30:00|1343.3|1342.3|1343.5|1342.5|1343.7|1342.7|1343.2|1342.2|153
1618392900000|2021-04-14 09:35:00|1343.4|1342.4|1343.2|1342.2|1343.7|1342.7|1343.1|1342.1|209
1618393200000|2021-04-14 09:40:00|1343.3|1342.3|1343.8|1342.8|1343.8|1342.8|1343.3|1342.3|244
1618393500000|2021-04-14 09:45:00|1343.7|1342.7|1343.6|1342.6|1343.7|1342.7|1343.2|1342.2|215
1618393800000|2021-04-14 09:50:00|1343.5|1342.5|1343.5|1342.5|1343.6|1342.6|1343.1|1342.1|75
1618394100000|2021-04-14 09:55:00|1343.4|1342.4|1342.7|1341.7|1343.4|1342.4|1342.5|1341.5|316
1618394400000|2021-04-14 10:00:00|1342.8|1341.8|1342.6|1341.6|1342.8|1341.8|1342.1|1341.1|120
1618394700000|2021-04-14 10:05:00|1342.7|1341.7|1342.3|1341.3|1342.7|1341.7|1342|1341|61
1618395000000|2021-04-14 10:10:00|1342.2|1341.2|1342.4|1341.4|1342.4|1341.4|1341.8|1340.8|99
1618395300000|2021-04-14 10:15:00|1342.3|1341.3|1342.5|1341.5|1342.7|1341.7|1342.3|1341.3|48
1618395600000|2021-04-14 10:20:00|1342.4|1341.4|1342.8|1341.8|1343.1|1342.1|1342.4|1341.4|99
1618395900000|2021-04-14 10:25:00|1342.7|1341.7|1342.6|1341.6|1342.8|1341.8|1342.4|1341.4|107
1618396200000|2021-04-14 10:30:00|1342.5|1341.5|1342.7|1341.7|1342.8|1341.8|1342.3|1341.3|231
1618396500000|2021-04-14 10:35:00|1342.6|1341.6|1342.8|1341.8|1343|1342|1342.3|1341.3|74
1618396800000|2021-04-14 10:40:00|1342.9|1341.9|1343.2|1342.2|1343.3|1342.3|1342.8|1341.8|75
1618397100000|2021-04-14 10:45:00|1343.1|1342.1|1342.6|1341.6|1343.2|1342.2|1342.6|1341.6|397
1618397400000|2021-04-14 10:50:00|1342.5|1341.5|1342.6|1341.6|1342.6|1341.6|1342.1|1341.1|106
1618397700000|2021-04-14 10:55:00|1342.5|1341.5|1342.4|1341.4|1342.5|1341.5|1342|1341|167
1618398000000|2021-04-14 11:00:00|1342.5|1341.5|1342.7|1341.7|1343.2|1342.2|1342.4|1341.4|228
1618398300000|2021-04-14 11:05:00|1342.6|1341.6|1342.4|1341.4|1343|1342|1342.4|1341.4|118
1618398600000|2021-04-14 11:10:00|1342.3|1341.3|1343.1|1342.1|1343.1|1342.1|1342.3|1341.3|115
1618398900000|2021-04-14 11:15:00|1343|1342|1343.4|1342.4|1343.4|1342.4|1342.9|1341.9|243
1618399200000|2021-04-14 11:20:00|1343.3|1342.3|1343.1|1342.1|1343.4|1342.4|1343|1342|149
1618399500000|2021-04-14 11:25:00|1343|1342|1343.2|1342.2|1343.4|1342.4|1343|1342|79
1618399800000|2021-04-14 11:30:00|1343.3|1342.3|1343.2|1342.2|1343.3|1342.3|1342.8|1341.8|217
1618400100000|2021-04-14 11:35:00|1343.1|1342.1|1343.3|1342.3|1343.5|1342.5|1343.1|1342.1|63
1618400400000|2021-04-14 11:40:00|1343.2|1342.2|1343.5|1342.5|1343.6|1342.6|1343.2|1342.2|81
1618400700000|2021-04-14 11:45:00|1343.3|1342.3|1343.3|1342.3|1343.4|1342.4|1343.2|1342.2|82
1618401000000|2021-04-14 11:50:00|1343.4|1342.4|1343.1|1342.1|1343.4|1342.4|1343|1342|176
1618401300000|2021-04-14 11:55:00|1343.2|1342.2|1342.8|1341.8|1343.3|1342.3|1342.7|1341.7|68
1618401600000|2021-04-14 12:00:00|1342.9|1341.9|1343|1342|1343.4|1342.4|1342.4|1341.4|223
1618401900000|2021-04-14 12:05:00|1343.1|1342.1|1342.8|1341.8|1343.4|1342.4|1342.8|1341.8|97
1618402200000|2021-04-14 12:10:00|1342.7|1341.7|1343.2|1342.2|1343.3|1342.3|1342.7|1341.7|50
1618402500000|2021-04-14 12:15:00|1342.9|1341.9|1342.4|1341.4|1343|1342|1342.4|1341.4|90
1618402800000|2021-04-14 12:20:00|1342.5|1341.5|1342.6|1341.6|1342.9|1341.9|1342.4|1341.4|154
1618403100000|2021-04-14 12:25:00|1342.5|1341.5|1342.8|1341.8|1342.8|1341.8|1342.4|1341.4|71
1618403400000|2021-04-14 12:30:00|1342.7|1341.7|1343|1342|1343|1342|1342.1|1341.1|136
1618403700000|2021-04-14 12:35:00|1343.1|1342.1|1343.2|1342.2|1343.5|1342.5|1342.9|1341.9|132
1618404000000|2021-04-14 12:40:00|1343.3|1342.3|1343|1342|1343.5|1342.5|1343|1342|61
1618404300000|2021-04-14 12:45:00|1342.9|1341.9|1341.8|1340.8|1342.9|1341.9|1341.5|1340.5|306
1618404600000|2021-04-14 12:50:00|1341.7|1340.7|1341.4|1340.4|1342|1341|1341.1|1340.1|163
1618404900000|2021-04-14 12:55:00|1341.2|1340.2|1340.5|1339.5|1341.6|1340.6|1340.1|1339.1|178
1618405200000|2021-04-14 13:00:00|1340.4|1339.4|1341.2|1340.2|1341.2|1340.2|1340.4|1339.4|140
1618405500000|2021-04-14 13:05:00|1341.3|1340.3|1340.9|1339.9|1341.3|1340.3|1340.9|1339.9|94
1618405800000|2021-04-14 13:10:00|1341|1340|1340.4|1339.4|1341.1|1340.1|1340.3|1339.3|114
1618406100000|2021-04-14 13:15:00|1340.6|1339.6|1339.9|1338.9|1340.9|1339.9|1339.5|1338.5|267
1618406400000|2021-04-14 13:20:00|1340|1339|1340.5|1339.5|1340.6|1339.6|1339.9|1338.9|144
1618406700000|2021-04-14 13:25:00|1340.6|1339.6|1340.9|1339.9|1341.1|1340.1|1340.6|1339.6|231
1618407000000|2021-04-14 13:30:00|1340.7|1340.2|1340.5|1340|1341.6|1341.1|1339|1338.5|2637
1618407300000|2021-04-14 13:35:00|1340.3|1339.8|1340.8|1340.3|1341.5|1341|1339.8|1339.3|1469
1618407600000|2021-04-14 13:40:00|1340.6|1340.1|1341.5|1341|1341.8|1341.3|1339.8|1339.3|1225
1618407900000|2021-04-14 13:45:00|1341.4|1340.9|1340.8|1340.3|1341.7|1341.2|1340.6|1340.1|567
1618408200000|2021-04-14 13:50:00|1340.7|1340.2|1340.8|1340.3|1341.4|1340.9|1340.4|1339.9|1232
1618408500000|2021-04-14 13:55:00|1340.7|1340.2|1340.5|1340|1341.2|1340.7|1340|1339.5|1040
1618408800000|2021-04-14 14:00:00|1340.7|1340.2|1340.2|1339.7|1340.7|1340.2|1339.1|1338.6|951
1618409100000|2021-04-14 14:05:00|1340.1|1339.6|1341.3|1340.8|1341.3|1340.8|1340|1339.5|822
1618409400000|2021-04-14 14:10:00|1341.4|1340.9|1341|1340.5|1341.6|1341.1|1340.8|1340.3|426
1618409700000|2021-04-14 14:15:00|1340.9|1340.4|1340.6|1340.1|1341.2|1340.7|1340.2|1339.7|355
1618410000000|2021-04-14 14:20:00|1340.7|1340.2|1339.3|1338.8|1340.8|1340.3|1338.9|1338.4|612
1618410300000|2021-04-14 14:25:00|1339.4|1338.9|1339.7|1339.2|1340|1339.5|1339|1338.5|1202
1618410600000|2021-04-14 14:30:00|1339.9|1339.4|1341.8|1341.3|1343|1342.5|1339.9|1339.4|1401
1618410900000|2021-04-14 14:35:00|1341.7|1341.2|1341.9|1341.4|1342.6|1342.1|1341.7|1341.2|498
1618411200000|2021-04-14 14:40:00|1341.4|1340.9|1342.1|1341.6|1342.5|1342|1341|1340.5|330
1618411500000|2021-04-14 14:45:00|1342|1341.5|1343.1|1342.6|1343.3|1342.8|1342|1341.5|338
1618411800000|2021-04-14 14:50:00|1343|1342.5|1342.3|1341.8|1343.2|1342.7|1342.2|1341.7|419
1618412100000|2021-04-14 14:55:00|1342.4|1341.9|1342.5|1342|1343.1|1342.6|1342.2|1341.7|439
1618412400000|2021-04-14 15:00:00|1342.4|1341.9|1341.8|1341.3|1343.2|1342.7|1341.7|1341.2|925
1618412700000|2021-04-14 15:05:00|1341.9|1341.4|1341.3|1340.8|1342.4|1341.9|1341.2|1340.7|458
1618413000000|2021-04-14 15:10:00|1341.4|1340.9|1341.6|1341.1|1341.8|1341.3|1340.8|1340.3|486
1618413300000|2021-04-14 15:15:00|1341.7|1341.2|1340.6|1340.1|1341.8|1341.3|1340.6|1340.1|743
1618413600000|2021-04-14 15:20:00|1340.7|1340.2|1340.1|1339.6|1341|1340.5|1340|1339.5|681
1618413900000|2021-04-14 15:25:00|1340|1339.5|1341|1340.5|1341.1|1340.6|1339.7|1339.2|1810
1618414200000|2021-04-14 15:30:00|1341.2|1340.7|1341.5|1341|1341.7|1341.2|1340.7|1340.2|2577
1618414500000|2021-04-14 15:35:00|1341.4|1340.9|1341.3|1340.8|1342|1341.5|1341.2|1340.7|656
1618414800000|2021-04-14 15:40:00|1341.2|1340.7|1341.4|1340.9|1341.5|1341|1340.7|1340.2|484
1618415100000|2021-04-14 15:45:00|1341.3|1340.8|1341.7|1341.2|1341.8|1341.3|1341.3|1340.8|533
1618415400000|2021-04-14 15:50:00|1341.8|1341.3|1341.8|1341.3|1342.3|1341.8|1341.7|1341.2|358
1618415700000|2021-04-14 15:55:00|1341.7|1341.2|1341.4|1340.9|1341.9|1341.4|1341.3|1340.8|355
1618416000000|2021-04-14 16:00:00|1341.3|1340.8|1340.2|1339.7|1341.4|1340.9|1340.2|1339.7|580
1618416300000|2021-04-14 16:05:00|1340.3|1339.8|1340|1339.5|1340.4|1339.9|1339.3|1338.8|918
1618416600000|2021-04-14 16:10:00|1339.9|1339.4|1339.3|1338.8|1340.3|1339.8|1339.1|1338.6|1077
1618416900000|2021-04-14 16:15:00|1339.1|1338.6|1340.6|1340.1|1340.6|1340.1|1338.9|1338.4|845
1618417200000|2021-04-14 16:20:00|1340.8|1340.3|1341.4|1340.9|1341.7|1341.2|1340.6|1340.1|340
1618417500000|2021-04-14 16:25:00|1341.3|1340.8|1341.8|1341.3|1342.4|1341.9|1341.3|1340.8|683
1618417800000|2021-04-14 16:30:00|1341.7|1341.2|1341.4|1340.9|1341.9|1341.4|1341|1340.5|291
1618418100000|2021-04-14 16:35:00|1341.3|1340.8|1342|1341.5|1342.3|1341.8|1341.3|1340.8|168
1618418400000|2021-04-14 16:40:00|1342.1|1341.6|1342.4|1341.9|1342.8|1342.3|1342.1|1341.6|124
1618418700000|2021-04-14 16:45:00|1342.3|1341.8|1342.5|1342|1342.5|1342|1342.1|1341.6|133
1618419000000|2021-04-14 16:50:00|1342.6|1342.1|1342.9|1342.4|1342.9|1342.4|1342.4|1341.9|166
1618419300000|2021-04-14 16:55:00|1343|1342.5|1343.7|1343.2|1343.8|1343.3|1343|1342.5|1032
1618419600000|2021-04-14 17:00:00|1343.8|1343.3|1342.1|1341.6|1343.8|1343.3|1342|1341.5|206
1618419900000|2021-04-14 17:05:00|1342|1341.5|1342.3|1341.8|1342.6|1342.1|1342|1341.5|86
1618420200000|2021-04-14 17:10:00|1342.4|1341.9|1342.2|1341.7|1342.4|1341.9|1341.8|1341.3|200
1618420500000|2021-04-14 17:15:00|1342.1|1341.6|1342.3|1341.8|1342.6|1342.1|1341.8|1341.3|81
1618420800000|2021-04-14 17:20:00|1342.4|1341.9|1342.3|1341.8|1342.7|1342.2|1342.1|1341.6|90
1618421100000|2021-04-14 17:25:00|1342.1|1341.6|1341.9|1341.4|1342.2|1341.7|1341.9|1341.4|77
1618421400000|2021-04-14 17:30:00|1341.7|1341.2|1340.6|1340.1|1341.7|1341.2|1340.5|1340|284
1618421700000|2021-04-14 17:35:00|1340.5|1340|1340.4|1339.9|1340.7|1340.2|1340|1339.5|323
1618422000000|2021-04-14 17:40:00|1340.2|1339.7|1340|1339.5|1340.2|1339.7|1339.6|1339.1|448
1618422300000|2021-04-14 17:45:00|1340.1|1339.6|1340.6|1340.1|1340.9|1340.4|1339.9|1339.4|136
1618422600000|2021-04-14 17:50:00|1340.7|1340.2|1340.7|1340.2|1341|1340.5|1340.2|1339.7|67
1618422900000|2021-04-14 17:55:00|1340.8|1340.3|1338.4|1337.9|1340.8|1340.3|1337.6|1337.1|517
1618423200000|2021-04-14 18:00:00|1338.3|1337.8|1337.8|1337.3|1338.4|1337.9|1336.9|1336.4|912
1618423500000|2021-04-14 18:05:00|1337.7|1337.2|1335.5|1335|1337.7|1337.2|1335|1334.5|848
1618423800000|2021-04-14 18:10:00|1335.6|1335.1|1338|1337.5|1338|1337.5|1335.4|1334.9|415
1618424100000|2021-04-14 18:15:00|1338.3|1337.8|1338.2|1337.7|1338.7|1338.2|1337.6|1337.1|474
1618424400000|2021-04-14 18:20:00|1338.3|1337.8|1339.9|1339.4|1339.9|1339.4|1338.2|1337.7|320
1618424700000|2021-04-14 18:25:00|1340|1339.5|1340|1339.5|1340.1|1339.6|1339.5|1339|497
1618425000000|2021-04-14 18:30:00|1340.2|1339.7|1339.6|1339.1|1340.4|1339.9|1339.3|1338.8|631
1618425300000|2021-04-14 18:35:00|1339.7|1339.2|1339.3|1338.8|1340|1339.5|1339.1|1338.6|233
1618425600000|2021-04-14 18:40:00|1339.6|1339.1|1339.6|1339.1|1340.1|1339.6|1339.3|1338.8|185
1618425900000|2021-04-14 18:45:00|1339.5|1339|1338.1|1337.6|1339.6|1339.1|1338|1337.5|278
1618426200000|2021-04-14 18:50:00|1338|1337.5|1337|1336.5|1338|1337.5|1336.7|1336.2|233
1618426500000|2021-04-14 18:55:00|1336.9|1336.4|1336.1|1335.6|1337.4|1336.9|1335.9|1335.4|262
1618426800000|2021-04-14 19:00:00|1336|1335.5|1336.6|1336.1|1336.6|1336.1|1335|1334.5|341
1618427100000|2021-04-14 19:05:00|1336.4|1335.9|1334.9|1334.4|1336.8|1336.3|1334.6|1334.1|589
1618427400000|2021-04-14 19:10:00|1335|1334.5|1335.9|1335.4|1336.1|1335.6|1334.3|1333.8|878
1618427700000|2021-04-14 19:15:00|1336|1335.5|1335.5|1335|1336.3|1335.8|1335.1|1334.6|818
1618428000000|2021-04-14 19:20:00|1335.6|1335.1|1335.7|1335.2|1335.8|1335.3|1334.8|1334.3|717
1618428300000|2021-04-14 19:25:00|1335.8|1335.3|1336|1335.5|1336.3|1335.8|1335.6|1335.1|640
1618428600000|2021-04-14 19:30:00|1335.9|1335.4|1335.6|1335.1|1336.3|1335.8|1335.5|1335|922
1618428900000|2021-04-14 19:35:00|1335.7|1335.2|1335.6|1335.1|1335.9|1335.4|1334.6|1334.1|431
1618429200000|2021-04-14 19:40:00|1335.7|1335.2|1335.5|1335|1335.7|1335.2|1334.8|1334.3|162
1618429500000|2021-04-14 19:45:00|1335.7|1335.2|1335.9|1335.4|1336.1|1335.6|1335.1|1334.6|836
1618429800000|2021-04-14 19:50:00|1336.1|1335.6|1335.1|1334.6|1336.7|1336.2|1335.1|1334.6|953
1618430100000|2021-04-14 19:55:00|1335|1334.5|1336.9|1336.4|1336.9|1336.4|1334.8|1334.3|5418
1618430400000|2021-04-14 20:00:00|1337|1335.9|1336.8|1335.8|1337.5|1336.5|1336.5|1335.5|827
1618430700000|2021-04-14 20:05:00|1336.9|1335.9|1336.6|1335.6|1337|1336|1335.9|1334.9|435
1618431000000|2021-04-14 20:10:00|1336.4|1335.4|1337.3|1336.3|1337.7|1336.7|1336.3|1335.3|97
1618431300000|2021-04-14 20:15:00|1337.4|1336.4|1336.9|1335.9|1337.4|1336.4|1336.9|1335.9|31
1618431600000|2021-04-14 20:20:00|1337|1336|1337|1336|1337|1336|1337|1336|3
1618431900000|2021-04-14 20:25:00|1337.6|1336.6|1336.9|1335.9|1337.7|1336.7|1336.9|1335.9|4
1618432800000|2021-04-14 20:40:00|1337.5|1336.5|1337.6|1336.6|1337.6|1336.6|1337.5|1336.5|2
1618433100000|2021-04-14 20:45:00|1337.7|1336.7|1337.8|1336.8|1337.8|1336.8|1337.7|1336.7|2
1618433700000|2021-04-14 20:55:00|1338.1|1337.1|1338.2|1337.2|1338.2|1337.2|1338.1|1337.1|40
1618434000000|2021-04-14 21:00:00|1338.3|1337.3|1338.2|1337.2|1338.3|1337.3|1338.2|1337.2|3
1618437300000|2021-04-14 21:55:00|1338.4|1337.4|1338.4|1337.4|1338.4|1337.4|1338.4|1337.4|3
1618437600000|2021-04-14 22:00:00|1338.7|1336.7|1338.9|1336.9|1339.1|1337.1|1338.2|1336.2|0
1618437900000|2021-04-14 22:05:00|1339|1337|1339.1|1337.1|1339.4|1337.4|1338.9|1336.9|0
1618438200000|2021-04-14 22:10:00|1339.2|1337.2|1339.4|1337.4|1339.5|1337.5|1339.2|1337.2|0
1618438500000|2021-04-14 22:15:00|1339.5|1337.5|1339.4|1337.4|1339.5|1337.5|1339.3|1337.3|0
1618438800000|2021-04-14 22:20:00|1339.5|1337.5|1339.4|1337.4|1339.5|1337.5|1339.2|1337.2|0
1618439100000|2021-04-14 22:25:00|1339.5|1337.5|1339.5|1337.5|1339.5|1337.5|1339.4|1337.4|0
1618439700000|2021-04-14 22:35:00|1339.4|1337.4|1339.4|1337.4|1339.4|1337.4|1339.4|1337.4|0
1618440000000|2021-04-14 22:40:00|1339.5|1337.5|1339.2|1337.2|1339.5|1337.5|1339|1337|0
1618440300000|2021-04-14 22:45:00|1339.1|1337.1|1339.1|1337.1|1339.2|1337.2|1339.1|1337.1|0
1618440600000|2021-04-14 22:50:00|1339|1337|1338.8|1336.8|1339.1|1337.1|1338.5|1336.5|0
1618440900000|2021-04-14 22:55:00|1338.7|1336.7|1339|1337|1339|1337|1338.7|1336.7|0
1618441200000|2021-04-14 23:00:00|1339.1|1337.1|1339.1|1337.1|1339.1|1337.1|1338.8|1336.8|0
1618441500000|2021-04-14 23:05:00|1339|1337|1339|1337|1339.1|1337.1|1339|1337|0
1618441800000|2021-04-14 23:10:00|1339.1|1337.1|1339|1337|1339.1|1337.1|1338.9|1336.9|0
1618442100000|2021-04-14 23:15:00|1338.9|1336.9|1338.9|1336.9|1339|1337|1338.9|1336.9|0
1618442400000|2021-04-14 23:20:00|1338.8|1336.8|1338.8|1336.8|1338.9|1336.9|1338.8|1336.8|0
1618442700000|2021-04-14 23:25:00|1338.7|1336.7|1338.9|1336.9|1339|1337|1338.7|1336.7|0
1618443000000|2021-04-14 23:30:00|1338.8|1336.8|1338.6|1336.6|1338.8|1336.8|1338.6|1336.6|0
1618443300000|2021-04-14 23:35:00|1338.7|1336.7|1338.3|1336.3|1338.7|1336.7|1338.2|1336.2|0
1618443600000|2021-04-14 23:40:00|1338.4|1336.4|1338.4|1336.4|1338.5|1336.5|1338.3|1336.3|0
1618443900000|2021-04-14 23:45:00|1338.3|1336.3|1338.1|1336.1|1338.4|1336.4|1338|1336|0
1618444200000|2021-04-14 23:50:00|1338.2|1336.2|1338.4|1336.4|1338.4|1336.4|1338|1336|0
1618444500000|2021-04-14 23:55:00|1338.3|1336.3|1338.5|1336.5|1338.5|1336.5|1338.3|1336.3|0
1618444800000|2021-04-15 00:00:00|1335.9|1334.9|1337.6|1336.6|1337.6|1336.6|1335.9|1334.9|33
1618445100000|2021-04-15 00:05:00|1337.3|1336.3|1337.3|1336.3|1337.4|1336.4|1337.1|1336.1|13
1618445400000|2021-04-15 00:10:00|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1
1618445700000|2021-04-15 00:15:00|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|1338.1|1337.1|8
1618446000000|2021-04-15 00:20:00|1337.1|1336.1|1337.1|1336.1|1337.1|1336.1|1337.1|1336.1|2
1618446300000|2021-04-15 00:25:00|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1
1618446900000|2021-04-15 00:35:00|1337|1336|1337.9|1336.9|1337.9|1336.9|1337|1336|10
1618447200000|2021-04-15 00:40:00|1338.3|1337.3|1338.4|1337.4|1338.4|1337.4|1338.3|1337.3|4
1618447500000|2021-04-15 00:45:00|1337.9|1336.9|1338.8|1337.8|1338.8|1337.8|1337.8|1336.8|17
1618447800000|2021-04-15 00:50:00|1338.9|1337.9|1339.4|1338.4|1339.7|1338.7|1338.9|1337.9|26
1618448100000|2021-04-15 00:55:00|1338.8|1337.8|1338.8|1337.8|1338.8|1337.8|1338.8|1337.8|1
1618448700000|2021-04-15 01:05:00|1338.9|1337.9|1338.3|1337.3|1339.8|1338.8|1337.9|1336.9|24
1618449000000|2021-04-15 01:10:00|1338.9|1337.9|1340.7|1339.7|1341.1|1340.1|1338.8|1337.8|47
1618449300000|2021-04-15 01:15:00|1340.8|1339.8|1341.5|1340.5|1341.8|1340.8|1339.6|1338.6|16
1618449600000|2021-04-15 01:20:00|1341|1340|1339|1338|1341|1340|1339|1338|9
1618449900000|2021-04-15 01:25:00|1338.2|1337.2|1338.6|1337.6|1338.7|1337.7|1338.2|1337.2|9
1618450200000|2021-04-15 01:30:00|1337.4|1336.4|1336.9|1335.9|1337.8|1336.8|1336|1335|132
1618450500000|2021-04-15 01:35:00|1339|1338|1335.8|1334.8|1339.9|1338.9|1335.8|1334.8|46
1618450800000|2021-04-15 01:40:00|1334.4|1333.4|1334.1|1333.1|1334.4|1333.4|1334.1|1333.1|7
1618451100000|2021-04-15 01:45:00|1333.8|1332.8|1332.7|1331.7|1333.8|1332.8|1332.3|1331.3|46
1618451700000|2021-04-15 01:55:00|1333.9|1332.9|1334.7|1333.7|1334.7|1333.7|1333.8|1332.8|15
1618452000000|2021-04-15 02:00:00|1334.9|1333.9|1333.7|1332.7|1334.9|1333.9|1333|1332|46
1618452300000|2021-04-15 02:05:00|1334.2|1333.2|1333.1|1332.1|1334.3|1333.3|1332|1331|11
1618452600000|2021-04-15 02:10:00|1333.5|1332.5|1334.2|1333.2|1334.3|1333.3|1333|1332|40
1618452900000|2021-04-15 02:15:00|1334.3|1333.3|1333.4|1332.4|1334.3|1333.3|1333.2|1332.2|31
1618453200000|2021-04-15 02:20:00|1333.6|1332.6|1333.9|1332.9|1333.9|1332.9|1333.6|1332.6|13
1618453500000|2021-04-15 02:25:00|1334.1|1333.1|1333.4|1332.4|1334.1|1333.1|1333|1332|17
1618453800000|2021-04-15 02:30:00|1333.1|1332.1|1332.9|1331.9|1333.2|1332.2|1332.4|1331.4|33
1618454100000|2021-04-15 02:35:00|1332.8|1331.8|1332.9|1331.9|1332.9|1331.9|1332.8|1331.8|7
1618454400000|2021-04-15 02:40:00|1332.2|1331.2|1332.4|1331.4|1332.4|1331.4|1332.2|1331.2|10
1618454700000|2021-04-15 02:45:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.5|1330.5|46
1618455000000|2021-04-15 02:50:00|1331.7|1330.7|1331.5|1330.5|1331.9|1330.9|1331.5|1330.5|26
1618455300000|2021-04-15 02:55:00|1331.7|1330.7|1330|1329|1331.8|1330.8|1330|1329|51
1618455600000|2021-04-15 03:00:00|1330.3|1329.3|1330.9|1329.9|1330.9|1329.9|1330.3|1329.3|15
1618455900000|2021-04-15 03:05:00|1331.2|1330.2|1331.7|1330.7|1331.7|1330.7|1331.1|1330.1|10
1618456200000|2021-04-15 03:10:00|1331.4|1330.4|1331.1|1330.1|1331.4|1330.4|1331|1330|20
1618456500000|2021-04-15 03:15:00|1330.5|1329.5|1330.7|1329.7|1330.7|1329.7|1329.9|1328.9|13
1618456800000|2021-04-15 03:20:00|1330.8|1329.8|1331|1330|1331.3|1330.3|1330.8|1329.8|8
1618457100000|2021-04-15 03:25:00|1330.8|1329.8|1330.8|1329.8|1330.9|1329.9|1330.8|1329.8|10
1618457400000|2021-04-15 03:30:00|1331|1330|1331|1330|1331|1330|1331|1330|38
1618457700000|2021-04-15 03:35:00|1330.3|1329.3|1330|1329|1330.5|1329.5|1330|1329|7
1618458000000|2021-04-15 03:40:00|1330.2|1329.2|1330.1|1329.1|1330.2|1329.2|1329.9|1328.9|63
1618458300000|2021-04-15 03:45:00|1329.5|1328.5|1330.5|1329.5|1330.5|1329.5|1329.5|1328.5|10
1618458600000|2021-04-15 03:50:00|1330.7|1329.7|1331.4|1330.4|1331.4|1330.4|1330.7|1329.7|8
1618458900000|2021-04-15 03:55:00|1331.9|1330.9|1331.9|1330.9|1331.9|1330.9|1331.9|1330.9|5
1618459200000|2021-04-15 04:00:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.5|1330.5|7
1618459500000|2021-04-15 04:05:00|1331.2|1330.2|1331.1|1330.1|1331.2|1330.2|1330.7|1329.7|20
1618459800000|2021-04-15 04:10:00|1331.2|1330.2|1331.2|1330.2|1331.2|1330.2|1331.2|1330.2|3
1618460100000|2021-04-15 04:15:00|1331.3|1330.3|1331.9|1330.9|1331.9|1330.9|1331.3|1330.3|2
1618460700000|2021-04-15 04:25:00|1331.4|1330.4|1331.4|1330.4|1331.4|1330.4|1331.4|1330.4|1
1618461000000|2021-04-15 04:30:00|1331.9|1330.9|1332.2|1331.2|1332.4|1331.4|1331.9|1330.9|16
1618461300000|2021-04-15 04:35:00|1331.8|1330.8|1331.5|1330.5|1331.8|1330.8|1331.5|1330.5|28
1618461600000|2021-04-15 04:40:00|1332|1331|1331.9|1330.9|1332|1331|1331.9|1330.9|24
1618461900000|2021-04-15 04:45:00|1331.3|1330.3|1331.4|1330.4|1331.5|1330.5|1331.3|1330.3|48
1618462200000|2021-04-15 04:50:00|1331.3|1330.3|1331.7|1330.7|1331.7|1330.7|1331.3|1330.3|9
1618462500000|2021-04-15 04:55:00|1331.2|1330.2|1330.8|1329.8|1331.2|1330.2|1330.8|1329.8|20
1618462800000|2021-04-15 05:00:00|1331|1330|1331.7|1330.7|1331.7|1330.7|1331|1330|13
1618463100000|2021-04-15 05:05:00|1332.1|1331.1|1332.5|1331.5|1332.5|1331.5|1332.1|1331.1|13
1618463400000|2021-04-15 05:10:00|1332.3|1331.3|1332.4|1331.4|1332.4|1331.4|1332.3|1331.3|8
1618463700000|2021-04-15 05:15:00|1332.5|1331.5|1332.8|1331.8|1332.8|1331.8|1332.4|1331.4|56
1618464000000|2021-04-15 05:20:00|1331.5|1330.5|1331.2|1330.2|1331.5|1330.5|1331.2|1330.2|6
1618464300000|2021-04-15 05:25:00|1331.3|1330.3|1332|1331|1332.1|1331.1|1331.2|1330.2|40
1618464600000|2021-04-15 05:30:00|1331.8|1330.8|1332.2|1331.2|1332.3|1331.3|1331.8|1330.8|14
1618464900000|2021-04-15 05:35:00|1331.6|1330.6|1332|1331|1333|1332|1331.3|1330.3|27
1618465200000|2021-04-15 05:40:00|1332.4|1331.4|1331.5|1330.5|1332.6|1331.6|1331.5|1330.5|78
1618465500000|2021-04-15 05:45:00|1332.2|1331.2|1333.3|1332.3|1333.3|1332.3|1332.2|1331.2|6
1618465800000|2021-04-15 05:50:00|1333.5|1332.5|1334.5|1333.5|1334.8|1333.8|1333.5|1332.5|89
1618466100000|2021-04-15 05:55:00|1334.3|1333.3|1333.8|1332.8|1334.3|1333.3|1333.6|1332.6|11
1618466400000|2021-04-15 06:00:00|1334|1333|1333.9|1332.9|1334|1333|1333.6|1332.6|18
1618466700000|2021-04-15 06:05:00|1333.8|1332.8|1334|1333|1334|1333|1333.8|1332.8|2
1618467000000|2021-04-15 06:10:00|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|2
1618467300000|2021-04-15 06:15:00|1334.4|1333.4|1335.6|1334.6|1335.6|1334.6|1334.4|1333.4|30
1618467600000|2021-04-15 06:20:00|1335.8|1334.8|1336.5|1335.5|1337.2|1336.2|1335.8|1334.8|138
1618467900000|2021-04-15 06:25:00|1336.3|1335.3|1335.9|1334.9|1336.7|1335.7|1335.9|1334.9|42
1618468200000|2021-04-15 06:30:00|1335.8|1334.8|1335.8|1334.8|1336.5|1335.5|1335.8|1334.8|134
1618468500000|2021-04-15 06:35:00|1335.9|1334.9|1336.5|1335.5|1336.5|1335.5|1335.9|1334.9|5
1618468800000|2021-04-15 06:40:00|1337.2|1336.2|1337.7|1336.7|1338.3|1337.3|1337|1336|99
1618469100000|2021-04-15 06:45:00|1337.6|1336.6|1337.1|1336.1|1337.9|1336.9|1337|1336|91
1618469400000|2021-04-15 06:50:00|1337.2|1336.2|1337.2|1336.2|1337.5|1336.5|1336.8|1335.8|58
1618469700000|2021-04-15 06:55:00|1337.4|1336.4|1337.8|1336.8|1337.8|1336.8|1337.2|1336.2|85
1618470000000|2021-04-15 07:00:00|1338|1337|1338.8|1337.8|1339.1|1338.1|1337.4|1336.4|338
1618470300000|2021-04-15 07:05:00|1339.1|1338.1|1339.8|1338.8|1340|1339|1339.1|1338.1|144
1618470600000|2021-04-15 07:10:00|1339.7|1338.7|1340.4|1339.4|1340.4|1339.4|1339.3|1338.3|142
1618470900000|2021-04-15 07:15:00|1340.5|1339.5|1340.8|1339.8|1341|1340|1340.3|1339.3|340
1618471200000|2021-04-15 07:20:00|1340.7|1339.7|1340.8|1339.8|1340.9|1339.9|1340|1339|182
1618471500000|2021-04-15 07:25:00|1341|1340|1341.2|1340.2|1341.7|1340.7|1341|1340|119
1618471800000|2021-04-15 07:30:00|1341.1|1340.1|1341.3|1340.3|1341.8|1340.8|1341.1|1340.1|129
1618472100000|2021-04-15 07:35:00|1341.4|1340.4|1341.3|1340.3|1341.6|1340.6|1341.1|1340.1|136
1618472400000|2021-04-15 07:40:00|1341.5|1340.5|1341.4|1340.4|1341.7|1340.7|1341.1|1340.1|154
1618472700000|2021-04-15 07:45:00|1341.3|1340.3|1341.4|1340.4|1341.7|1340.7|1341.1|1340.1|133
1618473000000|2021-04-15 07:50:00|1341.5|1340.5|1340.9|1339.9|1341.5|1340.5|1340.8|1339.8|49
1618473300000|2021-04-15 07:55:00|1341|1340|1341.4|1340.4|1341.6|1340.6|1341|1340|206
1618473600000|2021-04-15 08:00:00|1341.3|1340.3|1341.8|1340.8|1342.5|1341.5|1341.2|1340.2|200
1618473900000|2021-04-15 08:05:00|1341.6|1340.6|1342.4|1341.4|1342.4|1341.4|1341.2|1340.2|224
1618474200000|2021-04-15 08:10:00|1342.3|1341.3|1342.8|1341.8|1343|1342|1342.3|1341.3|233
1618474500000|2021-04-15 08:15:00|1342.9|1341.9|1342.6|1341.6|1343.2|1342.2|1342.3|1341.3|162
1618474800000|2021-04-15 08:20:00|1342.5|1341.5|1342.4|1341.4|1342.9|1341.9|1342|1341|134
1618475100000|2021-04-15 08:25:00|1342.5|1341.5|1342.4|1341.4|1342.8|1341.8|1342|1341|124
1618475400000|2021-04-15 08:30:00|1342.5|1341.5|1342.7|1341.7|1342.7|1341.7|1342.1|1341.1|99
1618475700000|2021-04-15 08:35:00|1342.8|1341.8|1343.1|1342.1|1343.4|1342.4|1342.6|1341.6|40
1618476000000|2021-04-15 08:40:00|1343.3|1342.3|1343.7|1342.7|1344.2|1343.2|1343.1|1342.1|192
1618476300000|2021-04-15 08:45:00|1344|1343|1343.8|1342.8|1344|1343|1343.2|1342.2|101
1618476600000|2021-04-15 08:50:00|1343.9|1342.9|1343.3|1342.3|1344.1|1343.1|1343.3|1342.3|227
1618476900000|2021-04-15 08:55:00|1343.2|1342.2|1343.5|1342.5|1343.9|1342.9|1343.2|1342.2|79
1618477200000|2021-04-15 09:00:00|1343.4|1342.4|1344.2|1343.2|1344.4|1343.4|1343.4|1342.4|107
1618477500000|2021-04-15 09:05:00|1344|1343|1342.9|1341.9|1344.4|1343.4|1342.8|1341.8|130
1618477800000|2021-04-15 09:10:00|1342.8|1341.8|1343.1|1342.1|1343.4|1342.4|1342.8|1341.8|56
1618478100000|2021-04-15 09:15:00|1343.3|1342.3|1343.5|1342.5|1343.9|1342.9|1343.3|1342.3|62
1618478400000|2021-04-15 09:20:00|1343.4|1342.4|1345.1|1344.1|1345.2|1344.2|1343.3|1342.3|344
1618478700000|2021-04-15 09:25:00|1345.2|1344.2|1344.8|1343.8|1345.3|1344.3|1344.6|1343.6|100
1618479000000|2021-04-15 09:30:00|1344.7|1343.7|1344.6|1343.6|1345.2|1344.2|1344.3|1343.3|79
1618479300000|2021-04-15 09:35:00|1344.5|1343.5|1344.4|1343.4|1344.8|1343.8|1344.4|1343.4|45
1618479600000|2021-04-15 09:40:00|1344.3|1343.3|1344.4|1343.4|1344.5|1343.5|1343.8|1342.8|123
1618479900000|2021-04-15 09:45:00|1344.5|1343.5|1344|1343|1344.5|1343.5|1343.9|1342.9|102
1618480200000|2021-04-15 09:50:00|1344.2|1343.2|1344|1343|1344.5|1343.5|1344|1343|93
1618480500000|2021-04-15 09:55:00|1344.2|1343.2|1343.8|1342.8|1344.6|1343.6|1343.8|1342.8|159
1618480800000|2021-04-15 10:00:00|1343.9|1342.9|1343.8|1342.8|1344.2|1343.2|1343.8|1342.8|82
1618481100000|2021-04-15 10:05:00|1343.9|1342.9|1344|1343|1344.3|1343.3|1343.6|1342.6|113
1618481400000|2021-04-15 10:10:00|1344.1|1343.1|1344|1343|1344.5|1343.5|1343.8|1342.8|156
1618481700000|2021-04-15 10:15:00|1344.2|1343.2|1343.9|1342.9|1344.2|1343.2|1343.8|1342.8|63
1618482000000|2021-04-15 10:20:00|1344|1343|1344.2|1343.2|1344.3|1343.3|1343.7|1342.7|54
1618482300000|2021-04-15 10:25:00|1344.1|1343.1|1344.2|1343.2|1344.3|1343.3|1343.9|1342.9|73
1618482600000|2021-04-15 10:30:00|1344.1|1343.1|1343.8|1342.8|1344.1|1343.1|1343.7|1342.7|57
1618482900000|2021-04-15 10:35:00|1343.7|1342.7|1343.3|1342.3|1344.1|1343.1|1343.3|1342.3|241
1618483200000|2021-04-15 10:40:00|1343.5|1342.5|1343.4|1342.4|1343.7|1342.7|1343|1342|101
1618483500000|2021-04-15 10:45:00|1343.3|1342.3|1343.9|1342.9|1343.9|1342.9|1343.3|1342.3|39
1618483800000|2021-04-15 10:50:00|1344|1343|1344.3|1343.3|1344.4|1343.4|1343.8|1342.8|61
1618484100000|2021-04-15 10:55:00|1344.2|1343.2|1344.5|1343.5|1344.7|1343.7|1344|1343|112
1618484400000|2021-04-15 11:00:00|1344.6|1343.6|1343.1|1342.1|1344.6|1343.6|1343.1|1342.1|439
1618484700000|2021-04-15 11:05:00|1343|1342|1342.9|1341.9|1343.4|1342.4|1342.8|1341.8|139
1618485000000|2021-04-15 11:10:00|1343|1342|1343.1|1342.1|1343.1|1342.1|1342.8|1341.8|189
1618485300000|2021-04-15 11:15:00|1343|1342|1343.3|1342.3|1343.3|1342.3|1342.8|1341.8|46
1618485600000|2021-04-15 11:20:00|1343.2|1342.2|1343|1342|1343.3|1342.3|1343|1342|53
1618485900000|2021-04-15 11:25:00|1343.1|1342.1|1343.1|1342.1|1343.2|1342.2|1343|1342|22
1618486200000|2021-04-15 11:30:00|1343|1342|1342.8|1341.8|1343.1|1342.1|1342.8|1341.8|63
1618486500000|2021-04-15 11:35:00|1342.9|1341.9|1342.4|1341.4|1342.9|1341.9|1342.4|1341.4|175
1618486800000|2021-04-15 11:40:00|1342.7|1341.7|1343.4|1342.4|1343.5|1342.5|1342.4|1341.4|120
1618487100000|2021-04-15 11:45:00|1343.8|1342.8|1343.8|1342.8|1344|1343|1343.2|1342.2|26
1618487400000|2021-04-15 11:50:00|1344.1|1343.1|1343.5|1342.5|1344.2|1343.2|1343.3|1342.3|80
1618487700000|2021-04-15 11:55:00|1343.8|1342.8|1343.6|1342.6|1343.8|1342.8|1343.6|1342.6|25
1618488000000|2021-04-15 12:00:00|1343.7|1342.7|1343.4|1342.4|1344|1343|1343.4|1342.4|102
1618488300000|2021-04-15 12:05:00|1343.3|1342.3|1344.2|1343.2|1344.4|1343.4|1343.3|1342.3|122
1618488600000|2021-04-15 12:10:00|1344.1|1343.1|1344.6|1343.6|1344.6|1343.6|1343.8|1342.8|59
1618488900000|2021-04-15 12:15:00|1344.9|1343.9|1345.8|1344.8|1345.8|1344.8|1344.9|1343.9|178
1618489200000|2021-04-15 12:20:00|1345.7|1344.7|1345.9|1344.9|1346.1|1345.1|1345.6|1344.6|77
1618489500000|2021-04-15 12:25:00|1345.8|1344.8|1346.1|1345.1|1346.5|1345.5|1345.7|1344.7|170
1618489800000|2021-04-15 12:30:00|1346.3|1345.3|1347.5|1346.5|1348.5|1347.5|1345.5|1344.5|903
1618490100000|2021-04-15 12:35:00|1347.3|1346.3|1347.3|1346.3|1347.7|1346.7|1347|1346|446
1618490400000|2021-04-15 12:40:00|1347.5|1346.5|1347.9|1346.9|1347.9|1346.9|1346.9|1345.9|191
1618490700000|2021-04-15 12:45:00|1347.8|1346.8|1347.6|1346.6|1348.5|1347.5|1347.4|1346.4|451
1618491000000|2021-04-15 12:50:00|1347.7|1346.7|1347.7|1346.7|1347.8|1346.8|1347|1346|511
1618491300000|2021-04-15 12:55:00|1347.6|1346.6|1346.7|1345.7|1347.6|1346.6|1346.7|1345.7|211
1618491600000|2021-04-15 13:00:00|1347|1346|1346.6|1345.6|1347.3|1346.3|1346.3|1345.3|199
1618491900000|2021-04-15 13:05:00|1346.7|1345.7|1346.1|1345.1|1346.7|1345.7|1345.9|1344.9|310
1618492200000|2021-04-15 13:10:00|1346.2|1345.2|1346.7|1345.7|1346.8|1345.8|1346.1|1345.1|350
1618492500000|2021-04-15 13:15:00|1346.8|1345.8|1346.8|1345.8|1347.2|1346.2|1346.6|1345.6|178
1618492800000|2021-04-15 13:20:00|1346.7|1345.7|1345.9|1344.9|1346.8|1345.8|1345.6|1344.6|272
1618493100000|2021-04-15 13:25:00|1345.8|1344.8|1347|1346|1347|1346|1345.8|1344.8|307
1618493400000|2021-04-15 13:30:00|1346.8|1346.3|1345.9|1345.4|1346.8|1346.3|1344.5|1344|4555
1618493700000|2021-04-15 13:35:00|1346.2|1345.7|1344.9|1344.4|1346.5|1346|1343.7|1343.2|2340
1618494000000|2021-04-15 13:40:00|1345|1344.5|1343.9|1343.4|1346|1345.5|1343.8|1343.3|1087
1618494300000|2021-04-15 13:45:00|1344|1343.5|1343.7|1343.2|1344.3|1343.8|1343.2|1342.7|819
1618494600000|2021-04-15 13:50:00|1343.8|1343.3|1344.9|1344.4|1345.2|1344.7|1343.8|1343.3|1013
1618494900000|2021-04-15 13:55:00|1344.8|1344.3|1344.8|1344.3|1345.2|1344.7|1344.2|1343.7|886
1618495200000|2021-04-15 14:00:00|1344.9|1344.4|1344.1|1343.6|1344.9|1344.4|1343.1|1342.6|1204
1618495500000|2021-04-15 14:05:00|1344|1343.5|1343.9|1343.4|1344.3|1343.8|1343.3|1342.8|753
1618495800000|2021-04-15 14:10:00|1344|1343.5|1344.4|1343.9|1344.5|1344|1343.3|1342.8|970
1618496100000|2021-04-15 14:15:00|1344.5|1344|1342.9|1342.4|1344.7|1344.2|1342.3|1341.8|928
1618496400000|2021-04-15 14:20:00|1343.2|1342.7|1342.7|1342.2|1343.2|1342.7|1342.6|1342.1|744
1618496700000|2021-04-15 14:25:00|1342.8|1342.3|1343.2|1342.7|1343.3|1342.8|1342.5|1342|440
1618497000000|2021-04-15 14:30:00|1343.4|1342.9|1343.2|1342.7|1343.8|1343.3|1342.8|1342.3|830
1618497300000|2021-04-15 14:35:00|1343.3|1342.8|1343.2|1342.7|1343.7|1343.2|1343|1342.5|560
1618497600000|2021-04-15 14:40:00|1343.3|1342.8|1343.9|1343.4|1343.9|1343.4|1343.3|1342.8|342
1618497900000|2021-04-15 14:45:00|1344|1343.5|1343.7|1343.2|1344|1343.5|1343.3|1342.8|374
1618498200000|2021-04-15 14:50:00|1343.8|1343.3|1343.3|1342.8|1344|1343.5|1342.5|1342|435
1618498500000|2021-04-15 14:55:00|1343.4|1342.9|1344.3|1343.8|1344.7|1344.2|1343.4|1342.9|1107
1618498800000|2021-04-15 15:00:00|1344.5|1344|1345.2|1344.7|1345.5|1345|1344.4|1343.9|678
1618499100000|2021-04-15 15:05:00|1345.1|1344.6|1345.5|1345|1345.9|1345.4|1344.8|1344.3|313
1618499400000|2021-04-15 15:10:00|1345.4|1344.9|1344.8|1344.3|1345.5|1345|1344.8|1344.3|214
1618499700000|2021-04-15 15:15:00|1344.9|1344.4|1344.5|1344|1345|1344.5|1344.4|1343.9|313
1618500000000|2021-04-15 15:20:00|1344.6|1344.1|1344.5|1344|1344.8|1344.3|1344.3|1343.8|435
1618500300000|2021-04-15 15:25:00|1344.4|1343.9|1343.5|1343|1344.4|1343.9|1343.3|1342.8|1068
1618500600000|2021-04-15 15:30:00|1343.6|1343.1|1343.3|1342.8|1343.7|1343.2|1342.8|1342.3|900
1618500900000|2021-04-15 15:35:00|1343.4|1342.9|1343.8|1343.3|1344.1|1343.6|1343.2|1342.7|607
1618501200000|2021-04-15 15:40:00|1343.9|1343.4|1343.7|1343.2|1343.9|1343.4|1343.1|1342.6|424
1618501500000|2021-04-15 15:45:00|1343.8|1343.3|1344|1343.5|1344.1|1343.6|1343.6|1343.1|305
1618501800000|2021-04-15 15:50:00|1344.1|1343.6|1344.8|1344.3|1345|1344.5|1344.1|1343.6|403
1618502100000|2021-04-15 15:55:00|1344.9|1344.4|1344.5|1344|1345.1|1344.6|1343.9|1343.4|354
1618502400000|2021-04-15 16:00:00|1344.6|1344.1|1344.7|1344.2|1344.8|1344.3|1344.5|1344|253
1618502700000|2021-04-15 16:05:00|1344.8|1344.3|1346|1345.5|1346.1|1345.6|1344.8|1344.3|512
1618503000000|2021-04-15 16:10:00|1345.8|1345.3|1345.1|1344.6|1346|1345.5|1345.1|1344.6|283
1618503300000|2021-04-15 16:15:00|1345.2|1344.7|1346.4|1345.9|1346.4|1345.9|1345.2|1344.7|498
1618503600000|2021-04-15 16:20:00|1346.5|1346|1346.5|1346|1346.5|1346|1346.2|1345.7|311
1618503900000|2021-04-15 16:25:00|1346.4|1345.9|1347|1346.5|1347|1346.5|1346.4|1345.9|567
1618504200000|2021-04-15 16:30:00|1347.1|1346.6|1347.9|1347.4|1348|1347.5|1347.1|1346.6|505
1618504500000|2021-04-15 16:35:00|1347.8|1347.3|1348.2|1347.7|1348.5|1348|1347.8|1347.3|522
1618504800000|2021-04-15 16:40:00|1348.1|1347.6|1347.8|1347.3|1348.1|1347.6|1347.7|1347.2|381
1618505100000|2021-04-15 16:45:00|1347.7|1347.2|1347.1|1346.6|1347.7|1347.2|1346.6|1346.1|361
1618505400000|2021-04-15 16:50:00|1347.2|1346.7|1346.9|1346.4|1347.4|1346.9|1346.8|1346.3|195
1618505700000|2021-04-15 16:55:00|1347|1346.5|1346.8|1346.3|1347.2|1346.7|1346.5|1346|297
1618506000000|2021-04-15 17:00:00|1346.9|1346.4|1346.6|1346.1|1347.2|1346.7|1346.4|1345.9|190
1618506300000|2021-04-15 17:05:00|1346.5|1346|1344.9|1344.4|1346.5|1346|1344.9|1344.4|203
1618506600000|2021-04-15 17:10:00|1345|1344.5|1344.4|1343.9|1345.1|1344.6|1343.9|1343.4|449
1618506900000|2021-04-15 17:15:00|1344.3|1343.8|1345.2|1344.7|1345.2|1344.7|1344.3|1343.8|222
1618507200000|2021-04-15 17:20:00|1345|1344.5|1345.1|1344.6|1345.3|1344.8|1344.4|1343.9|199
1618507500000|2021-04-15 17:25:00|1345|1344.5|1345.1|1344.6|1345.4|1344.9|1344.8|1344.3|132
1618507800000|2021-04-15 17:30:00|1345.2|1344.7|1345.5|1345|1346|1345.5|1345.2|1344.7|105
1618508100000|2021-04-15 17:35:00|1345.6|1345.1|1345.9|1345.4|1345.9|1345.4|1345.3|1344.8|175
1618508400000|2021-04-15 17:40:00|1346.1|1345.6|1346.8|1346.3|1346.8|1346.3|1345.9|1345.4|162
1618508700000|2021-04-15 17:45:00|1346.9|1346.4|1346.5|1346|1346.9|1346.4|1346.2|1345.7|210
1618509000000|2021-04-15 17:50:00|1346.6|1346.1|1346.5|1346|1346.7|1346.2|1346.2|1345.7|107
1618509300000|2021-04-15 17:55:00|1346.6|1346.1|1347.5|1347|1347.9|1347.4|1346.6|1346.1|356
1618509600000|2021-04-15 18:00:00|1347.4|1346.9|1348.3|1347.8|1348.4|1347.9|1347.1|1346.6|440
1618509900000|2021-04-15 18:05:00|1348.4|1347.9|1346.9|1346.4|1348.4|1347.9|1346.9|1346.4|433
1618510200000|2021-04-15 18:10:00|1347|1346.5|1345.8|1345.3|1347|1346.5|1345.8|1345.3|207
1618510500000|2021-04-15 18:15:00|1345.7|1345.2|1346.8|1346.3|1346.9|1346.4|1345.7|1345.2|439
1618510800000|2021-04-15 18:20:00|1346.9|1346.4|1347.2|1346.7|1347.5|1347|1346.6|1346.1|101
1618511100000|2021-04-15 18:25:00|1347.3|1346.8|1348.2|1347.7|1348.2|1347.7|1347.3|1346.8|625
1618511400000|2021-04-15 18:30:00|1348.1|1347.6|1348|1347.5|1348.3|1347.8|1347.5|1347|541
1618511700000|2021-04-15 18:35:00|1347.9|1347.4|1348.1|1347.6|1348.3|1347.8|1347.9|1347.4|311
1618512000000|2021-04-15 18:40:00|1348|1347.5|1348.4|1347.9|1348.4|1347.9|1347.9|1347.4|570
1618512300000|2021-04-15 18:45:00|1348.5|1348|1347.9|1347.4|1348.6|1348.1|1347.8|1347.3|625
1618512600000|2021-04-15 18:50:00|1347.8|1347.3|1347.9|1347.4|1348.1|1347.6|1347.7|1347.2|375
1618512900000|2021-04-15 18:55:00|1347.8|1347.3|1348.5|1348|1348.6|1348.1|1347.8|1347.3|542
1618513200000|2021-04-15 19:00:00|1348.4|1347.9|1348.4|1347.9|1348.6|1348.1|1348|1347.5|322
1618513500000|2021-04-15 19:05:00|1348.6|1348.1|1348.2|1347.7|1348.8|1348.3|1348|1347.5|419
1618513800000|2021-04-15 19:10:00|1348.1|1347.6|1347.3|1346.8|1348.1|1347.6|1346.9|1346.4|285
1618514100000|2021-04-15 19:15:00|1347.4|1346.9|1347.7|1347.2|1347.8|1347.3|1347.2|1346.7|238
1618514400000|2021-04-15 19:20:00|1347.8|1347.3|1347.3|1346.8|1347.9|1347.4|1347.2|1346.7|544
1618514700000|2021-04-15 19:25:00|1347.4|1346.9|1346.4|1345.9|1347.4|1346.9|1345.7|1345.2|669
1618515000000|2021-04-15 19:30:00|1346.3|1345.8|1347.7|1347.2|1347.7|1347.2|1346.3|1345.8|412
1618515300000|2021-04-15 19:35:00|1347.8|1347.3|1348.2|1347.7|1348.5|1348|1347.7|1347.2|576
1618515600000|2021-04-15 19:40:00|1348.1|1347.6|1348.2|1347.7|1348.4|1347.9|1347.9|1347.4|208
1618515900000|2021-04-15 19:45:00|1348.1|1347.6|1347.4|1346.9|1348.7|1348.2|1347.3|1346.8|953
1618516200000|2021-04-15 19:50:00|1347.5|1347|1346.7|1346.2|1347.9|1347.4|1346.6|1346.1|903
1618516500000|2021-04-15 19:55:00|1346.6|1346.1|1348.1|1347.6|1348.2|1347.7|1346.1|1345.6|5792
1618516800000|2021-04-15 20:00:00|1347.9|1347.1|1347.6|1346.6|1348.1|1347.1|1347|1346|879
1618517100000|2021-04-15 20:05:00|1347.5|1346.5|1347.2|1346.2|1347.5|1346.5|1347|1346|122
1618517400000|2021-04-15 20:10:00|1347.3|1346.3|1346.5|1345.5|1347.5|1346.5|1346.5|1345.5|78
1618517700000|2021-04-15 20:15:00|1346.7|1345.7|1345.9|1344.9|1346.9|1345.9|1345.9|1344.9|12
1618518000000|2021-04-15 20:20:00|1346.7|1345.7|1346.1|1345.1|1346.9|1345.9|1346.1|1345.1|56
1618518300000|2021-04-15 20:25:00|1347.1|1346.1|1346.8|1345.8|1347.3|1346.3|1346.8|1345.8|24
1618518600000|2021-04-15 20:30:00|1347.1|1346.1|1347.1|1346.1|1347.1|1346.1|1347.1|1346.1|3
1618518900000|2021-04-15 20:35:00|1347.5|1346.5|1346.4|1345.4|1347.9|1346.9|1346.4|1345.4|62
1618519500000|2021-04-15 20:45:00|1347.1|1346.1|1347.5|1346.5|1347.5|1346.5|1347.1|1346.1|5
1618519800000|2021-04-15 20:50:00|1347.6|1346.6|1347.2|1346.2|1347.8|1346.8|1347|1346|13
1618520100000|2021-04-15 20:55:00|1348.1|1347.1|1348.1|1347.1|1348.1|1347.1|1348|1347|9
1618520400000|2021-04-15 21:00:00|1347.9|1346.9|1345.7|1344.7|1347.9|1346.9|1345.7|1344.7|96
1618521300000|2021-04-15 21:15:00|||||||||20
1618524000000|2021-04-15 22:00:00|1346.2|1344.2|1345.6|1343.6|1346.2|1344.2|1345.3|1343.3|0
1618524300000|2021-04-15 22:05:00|1345.7|1343.7|1345.8|1343.8|1345.9|1343.9|1345.5|1343.5|0
1618524600000|2021-04-15 22:10:00|1345.7|1343.7|1346.1|1344.1|1346.3|1344.3|1345.7|1343.7|0
1618524900000|2021-04-15 22:15:00|1346.2|1344.2|1346.2|1344.2|1346.3|1344.3|1346.1|1344.1|0
1618525200000|2021-04-15 22:20:00|1346.3|1344.3|1346|1344|1346.3|1344.3|1346|1344|0
1618525500000|2021-04-15 22:25:00|1346.1|1344.1|1346.1|1344.1|1346.1|1344.1|1346|1344|0
1618525800000|2021-04-15 22:30:00|1346|1344|1346|1344|1346.1|1344.1|1345.9|1343.9|0
1618526100000|2021-04-15 22:35:00|1345.9|1343.9|1345.9|1343.9|1346|1344|1345.8|1343.8|0
1618526400000|2021-04-15 22:40:00|1346|1344|1345.9|1343.9|1346|1344|1345.9|1343.9|0
1618526700000|2021-04-15 22:45:00|1346|1344|1346|1344|1346|1344|1345.9|1343.9|0
1618527000000|2021-04-15 22:50:00|1346.1|1344.1|1346.1|1344.1|1346.1|1344.1|1346|1344|0
1618527300000|2021-04-15 22:55:00|1346|1344|1346|1344|1346|1344|1346|1344|0
1618527600000|2021-04-15 23:00:00|1346.1|1344.1|1346|1344|1346.1|1344.1|1346|1344|0
1618527900000|2021-04-15 23:05:00|1346.1|1344.1|1346|1344|1346.1|1344.1|1346|1344|0
1618528200000|2021-04-15 23:10:00|1346.1|1344.1|1346|1344|1346.1|1344.1|1346|1344|0
1618528500000|2021-04-15 23:15:00|1346.1|1344.1|1346.1|1344.1|1346.2|1344.2|1346|1344|0
1618528800000|2021-04-15 23:20:00|1346.2|1344.2|1346.2|1344.2|1346.3|1344.3|1346.2|1344.2|0
1618529100000|2021-04-15 23:25:00|1346.1|1344.1|1346.2|1344.2|1346.2|1344.2|1346.1|1344.1|0
1618529400000|2021-04-15 23:30:00|1346.1|1344.1|1346.3|1344.3|1346.3|1344.3|1346.1|1344.1|0
1618529700000|2021-04-15 23:35:00|1346.4|1344.4|1346.1|1344.1|1346.4|1344.4|1346.1|1344.1|0
1618530000000|2021-04-15 23:40:00|1346.2|1344.2|1346.1|1344.1|1346.2|1344.2|1346.1|1344.1|0
1618530300000|2021-04-15 23:45:00|1346|1344|1346.4|1344.4|1346.4|1344.4|1346|1344|0
1618530600000|2021-04-15 23:50:00|1346.3|1344.3|1346.1|1344.1|1346.4|1344.4|1346.1|1344.1|0
1618530900000|2021-04-15 23:55:00|1346.2|1344.2|1346|1344|1346.2|1344.2|1346|1344|0
1618531200000|2021-04-16 00:00:00|1345.8|1343.8|1345.9|1344.9|1346.8|1345.8|1345.5|1343.5|23
1618531500000|2021-04-16 00:05:00|1345.8|1344.8|1345.5|1344.5|1346|1345|1345.5|1344.5|25
1618531800000|2021-04-16 00:10:00|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|6
1618532100000|2021-04-16 00:15:00|1345|1344|1345|1344|1345|1344|1345|1344|12
1618532400000|2021-04-16 00:20:00|1344.5|1343.5|1344.5|1343.5|1345.2|1344.2|1344.5|1343.5|15
1618532700000|2021-04-16 00:25:00|1344.4|1343.4|1344.1|1343.1|1344.4|1343.4|1344.1|1343.1|5
1618533000000|2021-04-16 00:30:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1
1618533900000|2021-04-16 00:45:00|1343.4|1342.4|1342.8|1341.8|1343.4|1342.4|1342.8|1341.8|15
1618534200000|2021-04-16 00:50:00|1342.7|1341.7|1343|1342|1343|1342|1342.7|1341.7|9
1618534500000|2021-04-16 00:55:00|1342.1|1341.1|1341.9|1340.9|1342.1|1341.1|1341.9|1340.9|2
1618534800000|2021-04-16 01:00:00|1342.1|1341.1|1341.1|1340.1|1342.3|1341.3|1341.1|1340.1|20
1618535100000|2021-04-16 01:05:00|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|4
1618535400000|2021-04-16 01:10:00|1342.4|1341.4|1342.4|1341.4|1342.7|1341.7|1341.9|1340.9|73
1618535700000|2021-04-16 01:15:00|1342.3|1341.3|1340.5|1339.5|1342.6|1341.6|1340.5|1339.5|9
1618536000000|2021-04-16 01:20:00|1341.1|1340.1|1340.6|1339.6|1341.4|1340.4|1340.6|1339.6|34
1618536300000|2021-04-16 01:25:00|1339.7|1338.7|1339|1338|1339.7|1338.7|1339|1338|9
1618536600000|2021-04-16 01:30:00|1338.4|1337.4|1338.4|1337.4|1339.1|1338.1|1338|1337|54
1618536900000|2021-04-16 01:35:00|1338.7|1337.7|1340.7|1339.7|1340.7|1339.7|1338.7|1337.7|107
1618537200000|2021-04-16 01:40:00|1341.2|1340.2|1337.9|1336.9|1341.7|1340.7|1337.9|1336.9|116
1618537500000|2021-04-16 01:45:00|1338.2|1337.2|1339.7|1338.7|1340.3|1339.3|1338.1|1337.1|56
1618537800000|2021-04-16 01:50:00|1340.2|1339.2|1340.1|1339.1|1340.9|1339.9|1340.1|1339.1|110
1618538100000|2021-04-16 01:55:00|1340.7|1339.7|1341.1|1340.1|1341.9|1340.9|1340.7|1339.7|56
1618538400000|2021-04-16 02:00:00|1341|1340|1339|1338|1341|1340|1339|1338|14
1618538700000|2021-04-16 02:05:00|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1
1618539000000|2021-04-16 02:10:00|1338.3|1337.3|1339.2|1338.2|1339.2|1338.2|1338.3|1337.3|11
1618539600000|2021-04-16 02:20:00|1340.9|1339.9|1342.3|1341.3|1342.3|1341.3|1340.9|1339.9|8
1618539900000|2021-04-16 02:25:00|1342.1|1341.1|1341|1340|1342.4|1341.4|1341|1340|16
1618540200000|2021-04-16 02:30:00|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1
1618540500000|2021-04-16 02:35:00|1340.1|1339.1|1340.5|1339.5|1340.5|1339.5|1340.1|1339.1|2
1618541100000|2021-04-16 02:45:00|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|1339.9|1338.9|1
1618541400000|2021-04-16 02:50:00|1339.2|1338.2|1340.5|1339.5|1340.5|1339.5|1339.2|1338.2|16
1618541700000|2021-04-16 02:55:00|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|1340.1|1339.1|2
1618542600000|2021-04-16 03:10:00|1340.7|1339.7|1341.3|1340.3|1341.3|1340.3|1340.7|1339.7|11
1618542900000|2021-04-16 03:15:00|1340.9|1339.9|1341.2|1340.2|1341.8|1340.8|1340.4|1339.4|54
1618543200000|2021-04-16 03:20:00|1341.4|1340.4|1343|1342|1343.5|1342.5|1341.4|1340.4|55
1618543500000|2021-04-16 03:25:00|1343.4|1342.4|1342.5|1341.5|1343.7|1342.7|1342.5|1341.5|99
1618544100000|2021-04-16 03:35:00|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|1
1618544400000|2021-04-16 03:40:00|1343.2|1342.2|1343.2|1342.2|1343.2|1342.2|1343.2|1342.2|8
1618544700000|2021-04-16 03:45:00|1342.5|1341.5|1342.9|1341.9|1342.9|1341.9|1342.4|1341.4|8
1618545900000|2021-04-16 04:05:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1
1618547100000|2021-04-16 04:25:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1
1618547700000|2021-04-16 04:35:00|1342.7|1341.7|1342.7|1341.7|1343.1|1342.1|1342.7|1341.7|15
1618548000000|2021-04-16 04:40:00|1342.5|1341.5|1342.7|1341.7|1342.8|1341.8|1342.3|1341.3|16
1618548600000|2021-04-16 04:50:00|1343|1342|1343|1342|1343|1342|1343|1342|1
1618549200000|2021-04-16 05:00:00|1344.4|1343.4|1345.3|1344.3|1345.3|1344.3|1344.4|1343.4|4
1618549800000|2021-04-16 05:10:00|1344.2|1343.2|1343.9|1342.9|1344.3|1343.3|1343.9|1342.9|7
1618550400000|2021-04-16 05:20:00|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1344.1|1343.1|1
1618550700000|2021-04-16 05:25:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1
1618551000000|2021-04-16 05:30:00|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1345.2|1344.2|1
1618551300000|2021-04-16 05:35:00|1345.8|1344.8|1346.8|1345.8|1346.8|1345.8|1345.8|1344.8|3
1618551600000|2021-04-16 05:40:00|1347.8|1346.8|1347.8|1346.8|1347.9|1346.9|1347.8|1346.8|8
1618551900000|2021-04-16 05:45:00|1349.1|1348.1|1349.2|1348.2|1349.5|1348.5|1348.9|1347.9|68
1618552200000|2021-04-16 05:50:00|1349|1348|1350.8|1349.8|1351.5|1350.5|1348.9|1347.9|85
1618552500000|2021-04-16 05:55:00|1351.4|1350.4|1350.5|1349.5|1351.4|1350.4|1350.1|1349.1|22
1618552800000|2021-04-16 06:00:00|1351.1|1350.1|1350.8|1349.8|1351.3|1350.3|1350.5|1349.5|101
1618553100000|2021-04-16 06:05:00|1350.7|1349.7|1351.3|1350.3|1351.6|1350.6|1350.7|1349.7|56
1618553400000|2021-04-16 06:10:00|1350.9|1349.9|1351.6|1350.6|1352.1|1351.1|1350.7|1349.7|39
1618553700000|2021-04-16 06:15:00|1351.3|1350.3|1350.3|1349.3|1351.6|1350.6|1350.3|1349.3|27
1618554000000|2021-04-16 06:20:00|1350.1|1349.1|1349.7|1348.7|1350.9|1349.9|1349.7|1348.7|29
1618554300000|2021-04-16 06:25:00|1349.9|1348.9|1350|1349|1350.7|1349.7|1349.9|1348.9|27
1618554600000|2021-04-16 06:30:00|1350.1|1349.1|1348.8|1347.8|1350.1|1349.1|1348.3|1347.3|60
1618554900000|2021-04-16 06:35:00|1349.1|1348.1|1349.3|1348.3|1349.7|1348.7|1348.8|1347.8|75
1618555200000|2021-04-16 06:40:00|1349.2|1348.2|1349|1348|1349.3|1348.3|1348.6|1347.6|16
1618555500000|2021-04-16 06:45:00|1348.7|1347.7|1347.9|1346.9|1349.2|1348.2|1347.7|1346.7|150
1618555800000|2021-04-16 06:50:00|1347.8|1346.8|1347.7|1346.7|1348.2|1347.2|1347.3|1346.3|119
1618556100000|2021-04-16 06:55:00|1347.3|1346.3|1347.7|1346.7|1347.8|1346.8|1346.7|1345.7|127
1618556400000|2021-04-16 07:00:00|1347.8|1346.8|1348.9|1347.9|1348.9|1347.9|1347.2|1346.2|364
1618556700000|2021-04-16 07:05:00|1348.8|1347.8|1349.5|1348.5|1350.4|1349.4|1348.7|1347.7|327
1618557000000|2021-04-16 07:10:00|1349.6|1348.6|1349.7|1348.7|1350.5|1349.5|1349.5|1348.5|140
1618557300000|2021-04-16 07:15:00|1350|1349|1350.1|1349.1|1350.2|1349.2|1349.7|1348.7|91
1618557600000|2021-04-16 07:20:00|1350.2|1349.2|1351.6|1350.6|1351.6|1350.6|1350|1349|135
1618557900000|2021-04-16 07:25:00|1351.4|1350.4|1350.7|1349.7|1351.8|1350.8|1350.7|1349.7|123
1618558200000|2021-04-16 07:30:00|1350.9|1349.9|1351.2|1350.2|1351.2|1350.2|1350.5|1349.5|79
1618558500000|2021-04-16 07:35:00|1351.1|1350.1|1351|1350|1351.3|1350.3|1350.7|1349.7|74
1618558800000|2021-04-16 07:40:00|1351.1|1350.1|1350.1|1349.1|1351.4|1350.4|1350|1349|79
1618559100000|2021-04-16 07:45:00|1350.2|1349.2|1350.7|1349.7|1350.9|1349.9|1350.2|1349.2|51
1618559400000|2021-04-16 07:50:00|1350.6|1349.6|1351|1350|1351.1|1350.1|1350.3|1349.3|246
1618559700000|2021-04-16 07:55:00|1351.1|1350.1|1350.6|1349.6|1351.3|1350.3|1350.3|1349.3|306
1618560000000|2021-04-16 08:00:00|1350.5|1349.5|1350.3|1349.3|1350.8|1349.8|1349.4|1348.4|160
1618560300000|2021-04-16 08:05:00|1350.1|1349.1|1351.1|1350.1|1351.3|1350.3|1350.1|1349.1|156
1618560600000|2021-04-16 08:10:00|1351|1350|1351.5|1350.5|1351.7|1350.7|1351|1350|168
1618560900000|2021-04-16 08:15:00|1351.6|1350.6|1351.7|1350.7|1352|1351|1351.2|1350.2|46
1618561200000|2021-04-16 08:20:00|1351.6|1350.6|1350.8|1349.8|1351.7|1350.7|1350.8|1349.8|133
1618561500000|2021-04-16 08:25:00|1350.9|1349.9|1351|1350|1351.5|1350.5|1350.8|1349.8|102
1618561800000|2021-04-16 08:30:00|1351.1|1350.1|1350.3|1349.3|1351.1|1350.1|1350.3|1349.3|55
1618562100000|2021-04-16 08:35:00|1350.4|1349.4|1351|1350|1351|1350|1350.1|1349.1|196
1618562400000|2021-04-16 08:40:00|1350.8|1349.8|1350.6|1349.6|1350.9|1349.9|1350.5|1349.5|161
1618562700000|2021-04-16 08:45:00|1350.5|1349.5|1351|1350|1351.1|1350.1|1350.5|1349.5|57
1618563000000|2021-04-16 08:50:00|1350.9|1349.9|1351.1|1350.1|1351.3|1350.3|1350.8|1349.8|38
1618563300000|2021-04-16 08:55:00|1351.2|1350.2|1351.7|1350.7|1351.7|1350.7|1351.2|1350.2|49
1618563600000|2021-04-16 09:00:00|1351.6|1350.6|1351.3|1350.3|1351.7|1350.7|1350.8|1349.8|62
1618563900000|2021-04-16 09:05:00|1351.4|1350.4|1351.6|1350.6|1351.7|1350.7|1351|1350|60
1618564200000|2021-04-16 09:10:00|1351.8|1350.8|1351.4|1350.4|1351.8|1350.8|1351.1|1350.1|43
1618564500000|2021-04-16 09:15:00|1351.5|1350.5|1350.9|1349.9|1351.9|1350.9|1350.9|1349.9|80
1618564800000|2021-04-16 09:20:00|1351|1350|1351.1|1350.1|1351.1|1350.1|1350.6|1349.6|263
1618565100000|2021-04-16 09:25:00|1351.2|1350.2|1351.1|1350.1|1351.2|1350.2|1350.9|1349.9|67
1618565400000|2021-04-16 09:30:00|1351|1350|1351.1|1350.1|1351.5|1350.5|1350.9|1349.9|121
1618565700000|2021-04-16 09:35:00|1351.3|1350.3|1351.6|1350.6|1351.7|1350.7|1351.2|1350.2|84
1618566000000|2021-04-16 09:40:00|1351.5|1350.5|1352.1|1351.1|1352.3|1351.3|1351.5|1350.5|218
1618566300000|2021-04-16 09:45:00|1352|1351|1352.1|1351.1|1352.2|1351.2|1351.6|1350.6|92
1618566600000|2021-04-16 09:50:00|1352.2|1351.2|1352|1351|1352.4|1351.4|1351.8|1350.8|105
1618566900000|2021-04-16 09:55:00|1351.9|1350.9|1351.6|1350.6|1352.1|1351.1|1351.6|1350.6|47
1618567200000|2021-04-16 10:00:00|1351.7|1350.7|1351.3|1350.3|1351.8|1350.8|1351.2|1350.2|84
1618567500000|2021-04-16 10:05:00|1351.5|1350.5|1351.9|1350.9|1352.3|1351.3|1351.5|1350.5|151
1618567800000|2021-04-16 10:10:00|1351.8|1350.8|1351.8|1350.8|1352.1|1351.1|1351.6|1350.6|103
1618568100000|2021-04-16 10:15:00|1351.9|1350.9|1351.9|1350.9|1352|1351|1351.5|1350.5|81
1618568400000|2021-04-16 10:20:00|1352|1351|1351.7|1350.7|1352.3|1351.3|1351.7|1350.7|144
1618568700000|2021-04-16 10:25:00|1351.8|1350.8|1352.1|1351.1|1352.2|1351.2|1351.8|1350.8|62
1618569000000|2021-04-16 10:30:00|1352|1351|1351.8|1350.8|1352.1|1351.1|1351.7|1350.7|84
1618569300000|2021-04-16 10:35:00|1351.9|1350.9|1351.9|1350.9|1352.1|1351.1|1351.8|1350.8|102
1618569600000|2021-04-16 10:40:00|1352|1351|1351.9|1350.9|1352.1|1351.1|1351.8|1350.8|144
1618569900000|2021-04-16 10:45:00|1351.8|1350.8|1352.4|1351.4|1352.5|1351.5|1351.8|1350.8|133
1618570200000|2021-04-16 10:50:00|1352.3|1351.3|1352.6|1351.6|1352.7|1351.7|1352.2|1351.2|88
1618570500000|2021-04-16 10:55:00|1352.7|1351.7|1352.3|1351.3|1352.8|1351.8|1352.1|1351.1|89
1618570800000|2021-04-16 11:00:00|1352.2|1351.2|1352.3|1351.3|1352.6|1351.6|1352|1351|107
1618571100000|2021-04-16 11:05:00|1352.4|1351.4|1352.6|1351.6|1352.6|1351.6|1352|1351|96
1618571400000|2021-04-16 11:10:00|1352.5|1351.5|1352.5|1351.5|1352.6|1351.6|1352.2|1351.2|88
1618571700000|2021-04-16 11:15:00|1352.6|1351.6|1352.3|1351.3|1352.6|1351.6|1352.2|1351.2|96
1618572000000|2021-04-16 11:20:00|1352.2|1351.2|1352|1351|1352.3|1351.3|1351.6|1350.6|192
1618572300000|2021-04-16 11:25:00|1351.9|1350.9|1352.4|1351.4|1352.4|1351.4|1351.8|1350.8|134
1618572600000|2021-04-16 11:30:00|1352.5|1351.5|1352.8|1351.8|1352.8|1351.8|1352.1|1351.1|317
1618572900000|2021-04-16 11:35:00|1352.9|1351.9|1353.2|1352.2|1353.2|1352.2|1352.7|1351.7|233
1618573200000|2021-04-16 11:40:00|1353.3|1352.3|1353.3|1352.3|1353.5|1352.5|1352.7|1351.7|176
1618573500000|2021-04-16 11:45:00|1353.2|1352.2|1353.6|1352.6|1353.6|1352.6|1353|1352|118
1618573800000|2021-04-16 11:50:00|1353.5|1352.5|1353.4|1352.4|1353.7|1352.7|1353.4|1352.4|135
1618574100000|2021-04-16 11:55:00|1353.2|1352.2|1353.7|1352.7|1353.7|1352.7|1353|1352|110
1618574400000|2021-04-16 12:00:00|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.2|1352.2|79
1618574700000|2021-04-16 12:05:00|1353.2|1352.2|1353.7|1352.7|1353.7|1352.7|1353.2|1352.2|68
1618575000000|2021-04-16 12:10:00|1353.8|1352.8|1353.7|1352.7|1353.9|1352.9|1353.5|1352.5|64
1618575300000|2021-04-16 12:15:00|1353.6|1352.6|1353|1352|1353.6|1352.6|1352.9|1351.9|140
1618575600000|2021-04-16 12:20:00|1352.9|1351.9|1352.8|1351.8|1352.9|1351.9|1352.2|1351.2|182
1618575900000|2021-04-16 12:25:00|1352.9|1351.9|1352.8|1351.8|1353.1|1352.1|1352.6|1351.6|200
1618576200000|2021-04-16 12:30:00|1352.7|1351.7|1352.7|1351.7|1352.8|1351.8|1352.4|1351.4|233
1618576500000|2021-04-16 12:35:00|1352.4|1351.4|1352.8|1351.8|1353|1352|1352.3|1351.3|553
1618576800000|2021-04-16 12:40:00|1352.7|1351.7|1352.6|1351.6|1352.7|1351.7|1352.4|1351.4|242
1618577100000|2021-04-16 12:45:00|1352.7|1351.7|1352.3|1351.3|1352.7|1351.7|1352.2|1351.2|381
1618577400000|2021-04-16 12:50:00|1352.2|1351.2|1351.8|1350.8|1352.2|1351.2|1351.6|1350.6|307
1618577700000|2021-04-16 12:55:00|1351.9|1350.9|1352.1|1351.1|1352.2|1351.2|1351.9|1350.9|158
1618578000000|2021-04-16 13:00:00|1352.2|1351.2|1351.5|1350.5|1352.2|1351.2|1351.4|1350.4|388
1618578300000|2021-04-16 13:05:00|1351.4|1350.4|1350.4|1349.4|1351.4|1350.4|1350.4|1349.4|338
1618578600000|2021-04-16 13:10:00|1350.3|1349.3|1349.5|1348.5|1350.4|1349.4|1349.4|1348.4|337
1618578900000|2021-04-16 13:15:00|1349.4|1348.4|1349.6|1348.6|1350|1349|1349.2|1348.2|211
1618579200000|2021-04-16 13:20:00|1349.7|1348.7|1350|1349|1350|1349|1349.1|1348.1|368
1618579500000|2021-04-16 13:25:00|1349.9|1348.9|1351|1350|1351.2|1350.2|1349.6|1348.6|389
1618579800000|2021-04-16 13:30:00|1350.8|1350.3|1346.8|1346.3|1351.4|1350.9|1346.7|1346.2|2768
1618580100000|2021-04-16 13:35:00|1346.7|1346.2|1347|1346.5|1347.3|1346.8|1346.6|1346.1|1087
1618580400000|2021-04-16 13:40:00|1347.1|1346.6|1345.7|1345.2|1347.1|1346.6|1345.4|1344.9|2566
1618580700000|2021-04-16 13:45:00|1345.6|1345.1|1346.7|1346.2|1346.7|1346.2|1344.7|1344.2|1224
1618581000000|2021-04-16 13:50:00|1346.8|1346.3|1344.8|1344.3|1347.1|1346.6|1344.8|1344.3|1061
1618581300000|2021-04-16 13:55:00|1344.7|1344.2|1345.5|1345|1345.6|1345.1|1344.4|1343.9|1081
1618581600000|2021-04-16 14:00:00|1345.6|1345.1|1347.1|1346.6|1347.1|1346.6|1345.2|1344.7|736
1618581900000|2021-04-16 14:05:00|1347|1346.5|1348.5|1348|1348.7|1348.2|1346.9|1346.4|1120
1618582200000|2021-04-16 14:10:00|1348.4|1347.9|1349.5|1349|1349.7|1349.2|1348.3|1347.8|863
1618582500000|2021-04-16 14:15:00|1349.6|1349.1|1351.5|1351|1351.6|1351.1|1349.2|1348.7|1749
1618582800000|2021-04-16 14:20:00|1351.6|1351.1|1350.4|1349.9|1352|1351.5|1350.3|1349.8|1314
1618583100000|2021-04-16 14:25:00|1350.5|1350|1349.4|1348.9|1350.6|1350.1|1349.4|1348.9|431
1618583400000|2021-04-16 14:30:00|1349.5|1349|1349.3|1348.8|1350.2|1349.7|1349|1348.5|409
1618583700000|2021-04-16 14:35:00|1349.2|1348.7|1349.4|1348.9|1349.5|1349|1348.9|1348.4|525
1618584000000|2021-04-16 14:40:00|1349.5|1349|1349.8|1349.3|1350.2|1349.7|1349.4|1348.9|473
1618584300000|2021-04-16 14:45:00|1349.7|1349.2|1350.8|1350.3|1351|1350.5|1349.5|1349|393
1618584600000|2021-04-16 14:50:00|1350.7|1350.2|1350.7|1350.2|1350.8|1350.3|1349.8|1349.3|349
1618584900000|2021-04-16 14:55:00|1350.6|1350.1|1349.7|1349.2|1350.6|1350.1|1349.6|1349.1|387
1618585200000|2021-04-16 15:00:00|1349.8|1349.3|1349.4|1348.9|1350|1349.5|1349|1348.5|351
1618585500000|2021-04-16 15:05:00|1349.5|1349|1349.6|1349.1|1350.2|1349.7|1349.2|1348.7|443
1618585800000|2021-04-16 15:10:00|1349.5|1349|1348.5|1348|1349.8|1349.3|1348.5|1348|596
1618586100000|2021-04-16 15:15:00|1348.6|1348.1|1350.6|1350.1|1350.8|1350.3|1348.5|1348|962
1618586400000|2021-04-16 15:20:00|1350.7|1350.2|1350.5|1350|1350.8|1350.3|1350.3|1349.8|540
1618586700000|2021-04-16 15:25:00|1350.4|1349.9|1349.9|1349.4|1351.2|1350.7|1349.5|1349|824
1618587000000|2021-04-16 15:30:00|1350|1349.5|1350.1|1349.6|1350.1|1349.6|1349.6|1349.1|453
1618587300000|2021-04-16 15:35:00|1350|1349.5|1350|1349.5|1350.3|1349.8|1349.6|1349.1|356
1618587600000|2021-04-16 15:40:00|1350.1|1349.6|1350.4|1349.9|1350.4|1349.9|1349.9|1349.4|568
1618587900000|2021-04-16 15:45:00|1350.3|1349.8|1350.9|1350.4|1350.9|1350.4|1350.1|1349.6|379
1618588200000|2021-04-16 15:50:00|1350.8|1350.3|1351.2|1350.7|1351.4|1350.9|1350.8|1350.3|494
1618588500000|2021-04-16 15:55:00|1351.3|1350.8|1350.9|1350.4|1351.4|1350.9|1350.9|1350.4|131
1618588800000|2021-04-16 16:00:00|1351|1350.5|1351.1|1350.6|1351.4|1350.9|1351|1350.5|227
1618589100000|2021-04-16 16:05:00|1351.2|1350.7|1351|1350.5|1351.2|1350.7|1350.9|1350.4|215
1618589400000|2021-04-16 16:10:00|1351.1|1350.6|1350.7|1350.2|1351.1|1350.6|1350.3|1349.8|430
1618589700000|2021-04-16 16:15:00|1350.8|1350.3|1350.8|1350.3|1351|1350.5|1350.6|1350.1|423
1618590000000|2021-04-16 16:20:00|1350.7|1350.2|1350.8|1350.3|1350.9|1350.4|1350.5|1350|297
1618590300000|2021-04-16 16:25:00|1350.7|1350.2|1350.2|1349.7|1350.9|1350.4|1350.2|1349.7|234
1618590600000|2021-04-16 16:30:00|1350.3|1349.8|1350.4|1349.9|1350.5|1350|1350|1349.5|241
1618590900000|2021-04-16 16:35:00|1350.3|1349.8|1350.5|1350|1350.6|1350.1|1350.2|1349.7|93
1618591200000|2021-04-16 16:40:00|1350.6|1350.1|1350.2|1349.7|1350.6|1350.1|1350.2|1349.7|170
1618591500000|2021-04-16 16:45:00|1350.3|1349.8|1350|1349.5|1350.3|1349.8|1349.9|1349.4|261
1618591800000|2021-04-16 16:50:00|1349.9|1349.4|1349.5|1349|1349.9|1349.4|1349.2|1348.7|291
1618592100000|2021-04-16 16:55:00|1349.4|1348.9|1350.1|1349.6|1350.4|1349.9|1349.4|1348.9|302
1618592400000|2021-04-16 17:00:00|1350.2|1349.7|1350.3|1349.8|1350.4|1349.9|1350.1|1349.6|96
1618592700000|2021-04-16 17:05:00|1350.2|1349.7|1350.3|1349.8|1350.4|1349.9|1349.8|1349.3|95
1618593000000|2021-04-16 17:10:00|1350.2|1349.7|1350|1349.5|1350.3|1349.8|1349.9|1349.4|109
1618593300000|2021-04-16 17:15:00|1349.9|1349.4|1350.3|1349.8|1350.4|1349.9|1349.9|1349.4|161
1618593600000|2021-04-16 17:20:00|1350.2|1349.7|1350|1349.5|1350.4|1349.9|1350|1349.5|98
1618593900000|2021-04-16 17:25:00|1349.9|1349.4|1350.5|1350|1350.5|1350|1349.9|1349.4|141
1618594200000|2021-04-16 17:30:00|1350.4|1349.9|1350.9|1350.4|1351.1|1350.6|1350.4|1349.9|253
1618594500000|2021-04-16 17:35:00|1350.8|1350.3|1351.7|1351.2|1351.7|1351.2|1350.8|1350.3|230
1618594800000|2021-04-16 17:40:00|1351.8|1351.3|1351.9|1351.4|1351.9|1351.4|1351.4|1350.9|467
1618595100000|2021-04-16 17:45:00|1351.8|1351.3|1352|1351.5|1352.5|1352|1351.8|1351.3|684
1618595400000|2021-04-16 17:50:00|1351.9|1351.4|1351.8|1351.3|1352|1351.5|1351.7|1351.2|239
1618595700000|2021-04-16 17:55:00|1351.9|1351.4|1351.2|1350.7|1351.9|1351.4|1351.2|1350.7|95
1618596000000|2021-04-16 18:00:00|1351.1|1350.6|1351.9|1351.4|1352.1|1351.6|1351|1350.5|221
1618596300000|2021-04-16 18:05:00|1352|1351.5|1351.6|1351.1|1352.1|1351.6|1351.5|1351|172
1618596600000|2021-04-16 18:10:00|1351.7|1351.2|1350.9|1350.4|1352.2|1351.7|1350.9|1350.4|296
1618596900000|2021-04-16 18:15:00|1351|1350.5|1351.3|1350.8|1351.3|1350.8|1350.6|1350.1|316
1618597200000|2021-04-16 18:20:00|1351.4|1350.9|1351.6|1351.1|1351.6|1351.1|1351|1350.5|124
1618597500000|2021-04-16 18:25:00|1351.5|1351|1351.3|1350.8|1351.7|1351.2|1351.3|1350.8|278
1618597800000|2021-04-16 18:30:00|1351.2|1350.7|1351.8|1351.3|1351.8|1351.3|1350.8|1350.3|319
1618598100000|2021-04-16 18:35:00|1351.9|1351.4|1351.3|1350.8|1351.9|1351.4|1351.2|1350.7|148
1618598400000|2021-04-16 18:40:00|1351.4|1350.9|1351.8|1351.3|1351.9|1351.4|1351.3|1350.8|136
1618598700000|2021-04-16 18:45:00|1351.7|1351.2|1352.2|1351.7|1352.3|1351.8|1351.6|1351.1|348
1618599000000|2021-04-16 18:50:00|1352.1|1351.6|1352.5|1352|1352.5|1352|1351.9|1351.4|176
1618599300000|2021-04-16 18:55:00|1352.6|1352.1|1352.6|1352.1|1352.7|1352.2|1352.3|1351.8|138
1618599600000|2021-04-16 19:00:00|1352.7|1352.2|1352|1351.5|1352.9|1352.4|1352|1351.5|320
1618599900000|2021-04-16 19:05:00|1352.1|1351.6|1352.1|1351.6|1352.3|1351.8|1352|1351.5|185
1618600200000|2021-04-16 19:10:00|1352|1351.5|1352.5|1352|1352.6|1352.1|1352|1351.5|390
1618600500000|2021-04-16 19:15:00|1352.4|1351.9|1352.8|1352.3|1352.9|1352.4|1352.4|1351.9|513
1618600800000|2021-04-16 19:20:00|1352.7|1352.2|1352.1|1351.6|1352.9|1352.4|1351.9|1351.4|362
1618601100000|2021-04-16 19:25:00|1352|1351.5|1352|1351.5|1352.2|1351.7|1351.5|1351|210
1618601400000|2021-04-16 19:30:00|1351.9|1351.4|1351.3|1350.8|1351.9|1351.4|1351.1|1350.6|326
1618601700000|2021-04-16 19:35:00|1351.4|1350.9|1352|1351.5|1352|1351.5|1351.4|1350.9|234
1618602000000|2021-04-16 19:40:00|1352.1|1351.6|1351.8|1351.3|1352.2|1351.7|1351.6|1351.1|289
1618602300000|2021-04-16 19:45:00|1351.7|1351.2|1351.4|1350.9|1351.8|1351.3|1351|1350.5|440
1618602600000|2021-04-16 19:50:00|1351.3|1350.8|1350.4|1349.9|1351.6|1351.1|1350.2|1349.7|1731
1618602900000|2021-04-16 19:55:00|1350.3|1349.8|1350.9|1350.4|1351.1|1350.6|1349.2|1348.7|8614
1618603200000|2021-04-16 20:00:00|1351.3|1350.3|1350.1|1349.1|1351.3|1350.3|1350|1349|719
1618603500000|2021-04-16 20:05:00|1350.2|1349.2|1350.1|1349.1|1350.3|1349.3|1349.9|1348.9|228
1618603800000|2021-04-16 20:10:00|1350.4|1349.4|1349.9|1348.9|1350.6|1349.6|1349.5|1348.5|273
1618604100000|2021-04-16 20:15:00|1350|1349|1350|1349|1350|1349|1349.9|1348.9|9
1618604700000|2021-04-16 20:25:00|1349.9|1348.9|1349.8|1348.8|1349.9|1348.9|1349.4|1348.4|57
1618605000000|2021-04-16 20:30:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|4
1618605600000|2021-04-16 20:40:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|4
1618605900000|2021-04-16 20:45:00|1350.4|1349.4|1349.9|1348.9|1350.4|1349.4|1349.9|1348.9|3
1618606500000|2021-04-16 20:55:00|1350.1|1349.1|1352|1350|1352|1350.5|1349.7|1348.7|55
1618783200000|2021-04-18 22:00:00|1349.6|1347.6|1350.2|1348.2|1350.3|1348.3|1349.5|1347.5|0
1618783500000|2021-04-18 22:05:00|1350.1|1348.1|1350|1348|1350.2|1348.2|1349.7|1347.7|0
1618783800000|2021-04-18 22:10:00|1349.9|1347.9|1349.8|1347.8|1349.9|1347.9|1349.7|1347.7|0
1618784100000|2021-04-18 22:15:00|1349.7|1347.7|1349|1348|1349.8|1348|1349|1347.7|1
1618784700000|2021-04-18 22:25:00|1349.8|1348.8|1350.3|1349.3|1350.3|1349.3|1349.7|1348.7|13
1618785000000|2021-04-18 22:30:00|1349.9|1348.9|1347.8|1346.8|1349.9|1348.9|1347.8|1346.8|10
1618785300000|2021-04-18 22:35:00|1348.4|1347.4|1348.4|1347.4|1348.5|1347.5|1348.4|1347.4|3
1618789500000|2021-04-18 23:45:00|1350.6|1349.6|1350.5|1349.5|1350.6|1349.6|1350.5|1349.5|4
1618789800000|2021-04-18 23:50:00|1349|1348|1349.9|1348.9|1349.9|1348.9|1349|1348|3
1618790100000|2021-04-18 23:55:00|1348.2|1347.2|1349.9|1348.9|1349.9|1348.9|1348.2|1347.2|24
1618790400000|2021-04-19 00:00:00|1347.4|1346.4|1348.2|1347.2|1348.2|1347.2|1347.4|1346.4|8
1618790700000|2021-04-19 00:05:00|1347.6|1346.6|1347.6|1346.6|1347.7|1346.7|1346.6|1345.6|23
1618791000000|2021-04-19 00:10:00|1347.4|1346.4|1348.1|1347.1|1348.1|1347.1|1347.1|1346.1|13
1618792200000|2021-04-19 00:30:00|1348.2|1347.2|1348.7|1347.7|1348.7|1347.7|1348.1|1347.1|5
1618794000000|2021-04-19 01:00:00|1349.1|1348.1|1348.7|1347.7|1349.1|1348.1|1348.7|1347.7|6
1618794300000|2021-04-19 01:05:00|1348|1347|1348.3|1347.3|1348.3|1347.3|1347.9|1346.9|15
1618794600000|2021-04-19 01:10:00|1347.6|1346.6|1349.2|1348.2|1349.4|1348.4|1347.6|1346.6|63
1618794900000|2021-04-19 01:15:00|1349.6|1348.6|1348.9|1347.9|1349.7|1348.7|1348.2|1347.2|33
1618795200000|2021-04-19 01:20:00|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1
1618795500000|2021-04-19 01:25:00|1345.4|1344.4|1345.8|1344.8|1345.8|1344.8|1345.1|1344.1|3
1618795800000|2021-04-19 01:30:00|1344.4|1343.4|1343.6|1342.6|1344.4|1343.4|1342.2|1341.2|32
1618796100000|2021-04-19 01:35:00|1343.8|1342.8|1345.2|1344.2|1345.4|1344.4|1343.5|1342.5|31
1618796400000|2021-04-19 01:40:00|1346.8|1345.8|1348.3|1347.3|1348.3|1347.3|1346.4|1345.4|54
1618796700000|2021-04-19 01:45:00|1348.4|1347.4|1350.1|1349.1|1350.1|1349.1|1348.4|1347.4|16
1618797000000|2021-04-19 01:50:00|1350.2|1349.2|1351.6|1350.6|1352|1351|1350.2|1349.2|49
1618797300000|2021-04-19 01:55:00|1351.8|1350.8|1350.9|1349.9|1352.5|1351.5|1350.9|1349.9|10
1618797600000|2021-04-19 02:00:00|1351.2|1350.2|1353.4|1352.4|1353.4|1352.4|1351.2|1350.2|14
1618797900000|2021-04-19 02:05:00|1353.6|1352.6|1353.8|1352.8|1354.3|1353.3|1353.5|1352.5|110
1618798200000|2021-04-19 02:10:00|1353.9|1352.9|1355.4|1354.4|1355.8|1354.8|1353.9|1352.9|78
1618798500000|2021-04-19 02:15:00|1355.8|1354.8|1356.2|1355.2|1356.5|1355.5|1355.5|1354.5|16
1618798800000|2021-04-19 02:20:00|1356.9|1355.9|1357.5|1356.5|1357.5|1356.5|1356.9|1355.9|6
1618799100000|2021-04-19 02:25:00|1356.8|1355.8|1356.9|1355.9|1356.9|1355.9|1356.8|1355.8|3
1618799400000|2021-04-19 02:30:00|1356.6|1355.6|1356.6|1355.6|1356.6|1355.6|1356.6|1355.6|2
1618799700000|2021-04-19 02:35:00|1356.7|1355.7|1356.5|1355.5|1356.7|1355.7|1356.3|1355.3|29
1618800000000|2021-04-19 02:40:00|1356.8|1355.8|1357.2|1356.2|1357.6|1356.6|1356.5|1355.5|39
1618800300000|2021-04-19 02:45:00|1357.6|1356.6|1357.7|1356.7|1357.9|1356.9|1357.6|1356.6|38
1618800600000|2021-04-19 02:50:00|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1
1618800900000|2021-04-19 02:55:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|4
1618801200000|2021-04-19 03:00:00|1356.7|1355.7|1356.7|1355.7|1356.7|1355.7|1356.7|1355.7|3
1618801500000|2021-04-19 03:05:00|1356.5|1355.5|1356.9|1355.9|1356.9|1355.9|1356.5|1355.5|2
1618801800000|2021-04-19 03:10:00|1356.5|1355.5|1356.6|1355.6|1356.8|1355.8|1356.5|1355.5|30
1618802100000|2021-04-19 03:15:00|1357.5|1356.5|1357.4|1356.4|1357.5|1356.5|1357.4|1356.4|3
1618802400000|2021-04-19 03:20:00|1357.8|1356.8|1357.1|1356.1|1357.9|1356.9|1357.1|1356.1|10
1618802700000|2021-04-19 03:25:00|1357.3|1356.3|1356.8|1355.8|1357.3|1356.3|1356.5|1355.5|11
1618803000000|2021-04-19 03:30:00|1356|1355|1356.5|1355.5|1356.5|1355.5|1356|1355|13
1618803300000|2021-04-19 03:35:00|1356.6|1355.6|1356.5|1355.5|1356.9|1355.9|1356.5|1355.5|5
1618803600000|2021-04-19 03:40:00|1356.2|1355.2|1356.6|1355.6|1356.6|1355.6|1356.2|1355.2|10
1618803900000|2021-04-19 03:45:00|1356|1355|1355.1|1354.1|1356.2|1355.2|1355.1|1354.1|70
1618804200000|2021-04-19 03:50:00|1355.5|1354.5|1354.5|1353.5|1355.5|1354.5|1354.2|1353.2|75
1618804500000|2021-04-19 03:55:00|1354.3|1353.3|1354.7|1353.7|1354.7|1353.7|1354.3|1353.3|19
1618804800000|2021-04-19 04:00:00|1355|1354|1354.4|1353.4|1355|1354|1354.3|1353.3|10
1618805100000|2021-04-19 04:05:00|1354.7|1353.7|1354.7|1353.7|1354.7|1353.7|1354.7|1353.7|1
1618805400000|2021-04-19 04:10:00|1353.9|1352.9|1353.9|1352.9|1353.9|1352.9|1353.9|1352.9|3
1618805700000|2021-04-19 04:15:00|||||||||3
1618806300000|2021-04-19 04:25:00|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|3
1618806900000|2021-04-19 04:35:00|1353.9|1352.9|1354.4|1353.4|1354.4|1353.4|1353.7|1352.7|5
1618807200000|2021-04-19 04:40:00|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1
1618807500000|2021-04-19 04:45:00|1354.8|1353.8|1354.8|1353.8|1354.8|1353.8|1354.8|1353.8|4
1618807800000|2021-04-19 04:50:00|1354.6|1353.6|1354.5|1353.5|1354.6|1353.6|1354.5|1353.5|2
1618808100000|2021-04-19 04:55:00|1354.1|1353.1|1354.4|1353.4|1354.6|1353.6|1354.1|1353.1|19
1618808400000|2021-04-19 05:00:00|1352.8|1351.8|1354.2|1353.2|1354.2|1353.2|1352.1|1351.1|63
1618808700000|2021-04-19 05:05:00|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1
1618809000000|2021-04-19 05:10:00|1353.2|1352.2|1352.8|1351.8|1353.2|1352.2|1352.8|1351.8|5
1618809300000|2021-04-19 05:15:00|1352.3|1351.3|1352.2|1351.2|1352.3|1351.3|1352.2|1351.2|4
1618809600000|2021-04-19 05:20:00|||||||||3
1618809900000|2021-04-19 05:25:00|1351.7|1350.7|1352|1351|1352|1351|1351.7|1350.7|5
1618810200000|2021-04-19 05:30:00|1352.2|1351.2|1351.8|1350.8|1352.6|1351.6|1351.5|1350.5|56
1618810500000|2021-04-19 05:35:00|1351.6|1350.6|1351.5|1350.5|1351.8|1350.8|1351.2|1350.2|25
1618810800000|2021-04-19 05:40:00|1352.2|1351.2|1352|1351|1352.4|1351.4|1351.6|1350.6|12
1618811100000|2021-04-19 05:45:00|1351.1|1350.1|1351.9|1350.9|1351.9|1350.9|1351.1|1350.1|28
1618811400000|2021-04-19 05:50:00|1352.1|1351.1|1351.9|1350.9|1352.1|1351.1|1351.5|1350.5|3
1618811700000|2021-04-19 05:55:00|1351.8|1350.8|1352.2|1351.2|1352.2|1351.2|1351.8|1350.8|9
1618812000000|2021-04-19 06:00:00|1352.1|1351.1|1350.3|1349.3|1352.1|1351.1|1350|1349|181
1618812300000|2021-04-19 06:05:00|1350.1|1349.1|1349.4|1348.4|1350.2|1349.2|1349|1348|344
1618812600000|2021-04-19 06:10:00|1349.2|1348.2|1350|1349|1350.4|1349.4|1349.2|1348.2|355
1618812900000|2021-04-19 06:15:00|1350.3|1349.3|1351.6|1350.6|1351.6|1350.6|1350.3|1349.3|100
1618813200000|2021-04-19 06:20:00|1351.5|1350.5|1351.5|1350.5|1351.6|1350.6|1351|1350|71
1618813500000|2021-04-19 06:25:00|1351.1|1350.1|1350.8|1349.8|1351.5|1350.5|1350.8|1349.8|31
1618813800000|2021-04-19 06:30:00|1350.7|1349.7|1350|1349|1350.7|1349.7|1349.8|1348.8|54
1618814100000|2021-04-19 06:35:00|1349.9|1348.9|1350.2|1349.2|1350.2|1349.2|1349.5|1348.5|73
1618814400000|2021-04-19 06:40:00|1350.3|1349.3|1349.9|1348.9|1350.3|1349.3|1349.6|1348.6|44
1618814700000|2021-04-19 06:45:00|1349.5|1348.5|1350.5|1349.5|1350.7|1349.7|1349.5|1348.5|47
1618815000000|2021-04-19 06:50:00|1350.3|1349.3|1350.4|1349.4|1350.8|1349.8|1350.3|1349.3|43
1618815300000|2021-04-19 06:55:00|1350.5|1349.5|1351.3|1350.3|1351.3|1350.3|1350.1|1349.1|73
1618815600000|2021-04-19 07:00:00|1351.4|1350.4|1352.1|1351.1|1352.2|1351.2|1351.2|1350.2|156
1618815900000|2021-04-19 07:05:00|1352.2|1351.2|1352|1351|1352.6|1351.6|1351.7|1350.7|412
1618816200000|2021-04-19 07:10:00|1352.1|1351.1|1352.2|1351.2|1352.3|1351.3|1351.4|1350.4|142
1618816500000|2021-04-19 07:15:00|1352.3|1351.3|1352.1|1351.1|1352.5|1351.5|1351.7|1350.7|171
1618816800000|2021-04-19 07:20:00|1352|1351|1350.9|1349.9|1352.1|1351.1|1350.8|1349.8|215
1618817100000|2021-04-19 07:25:00|1351|1350|1350.8|1349.8|1351.5|1350.5|1350.8|1349.8|107
1618817400000|2021-04-19 07:30:00|1350.7|1349.7|1351.2|1350.2|1351.6|1350.6|1350.7|1349.7|241
1618817700000|2021-04-19 07:35:00|1351.1|1350.1|1350.7|1349.7|1351.1|1350.1|1350.5|1349.5|43
1618818000000|2021-04-19 07:40:00|1350.9|1349.9|1351|1350|1351|1350|1350.5|1349.5|32
1618818300000|2021-04-19 07:45:00|1351.1|1350.1|1352.3|1351.3|1352.3|1351.3|1350.8|1349.8|149
1618818600000|2021-04-19 07:50:00|1352.4|1351.4|1353.1|1352.1|1353.1|1352.1|1352.2|1351.2|140
1618818900000|2021-04-19 07:55:00|1353.2|1352.2|1352.9|1351.9|1353.3|1352.3|1352.7|1351.7|87
1618819200000|2021-04-19 08:00:00|1352.7|1351.7|1353.5|1352.5|1353.8|1352.8|1352.7|1351.7|156
1618819500000|2021-04-19 08:05:00|1353.6|1352.6|1352.4|1351.4|1353.8|1352.8|1352.4|1351.4|197
1618819800000|2021-04-19 08:10:00|1352.5|1351.5|1353.3|1352.3|1353.3|1352.3|1352.5|1351.5|112
1618820100000|2021-04-19 08:15:00|1353.1|1352.1|1352.9|1351.9|1353.4|1352.4|1352.7|1351.7|262
1618820400000|2021-04-19 08:20:00|1352.7|1351.7|1352.8|1351.8|1353.2|1352.2|1352.4|1351.4|165
1618820700000|2021-04-19 08:25:00|1352.7|1351.7|1353.1|1352.1|1353.5|1352.5|1352.5|1351.5|158
1618821000000|2021-04-19 08:30:00|1353.2|1352.2|1353.3|1352.3|1353.4|1352.4|1352.9|1351.9|216
1618821300000|2021-04-19 08:35:00|1353.4|1352.4|1352.9|1351.9|1353.4|1352.4|1352.9|1351.9|101
1618821600000|2021-04-19 08:40:00|1353|1352|1353.4|1352.4|1353.7|1352.7|1353|1352|96
1618821900000|2021-04-19 08:45:00|1353.5|1352.5|1353.7|1352.7|1353.9|1352.9|1353.4|1352.4|112
1618822200000|2021-04-19 08:50:00|1353.6|1352.6|1353.7|1352.7|1353.9|1352.9|1353.3|1352.3|71
1618822500000|2021-04-19 08:55:00|1353.6|1352.6|1352.4|1351.4|1353.8|1352.8|1352.1|1351.1|639
1618822800000|2021-04-19 09:00:00|1352|1351|1352.4|1351.4|1352.6|1351.6|1352|1351|261
1618823100000|2021-04-19 09:05:00|1352.3|1351.3|1352.1|1351.1|1352.3|1351.3|1351.7|1350.7|154
1618823400000|2021-04-19 09:10:00|1352|1351|1352.6|1351.6|1353.1|1352.1|1352|1351|244
1618823700000|2021-04-19 09:15:00|1352.5|1351.5|1351.9|1350.9|1352.5|1351.5|1351.5|1350.5|183
1618824000000|2021-04-19 09:20:00|1352|1351|1352.2|1351.2|1352.2|1351.2|1351.8|1350.8|88
1618824300000|2021-04-19 09:25:00|1352.3|1351.3|1351.6|1350.6|1352.3|1351.3|1351.5|1350.5|95
1618824600000|2021-04-19 09:30:00|1351.7|1350.7|1352.8|1351.8|1353|1352|1351.7|1350.7|164
1618824900000|2021-04-19 09:35:00|1352.9|1351.9|1351.9|1350.9|1353.3|1352.3|1351.8|1350.8|274
1618825200000|2021-04-19 09:40:00|1351.8|1350.8|1351.9|1350.9|1352.1|1351.1|1351.6|1350.6|96
1618825500000|2021-04-19 09:45:00|1351.7|1350.7|1352.6|1351.6|1352.9|1351.9|1351.7|1350.7|132
1618825800000|2021-04-19 09:50:00|1352.8|1351.8|1352.4|1351.4|1353.3|1352.3|1351.9|1350.9|333
1618826100000|2021-04-19 09:55:00|1352.3|1351.3|1352.7|1351.7|1352.8|1351.8|1352.2|1351.2|109
1618826400000|2021-04-19 10:00:00|1352.6|1351.6|1352.3|1351.3|1352.9|1351.9|1352.3|1351.3|137
1618826700000|2021-04-19 10:05:00|1352.2|1351.2|1352.9|1351.9|1353|1352|1352|1351|122
1618827000000|2021-04-19 10:10:00|1353|1352|1353.1|1352.1|1353.1|1352.1|1352.9|1351.9|72
1618827300000|2021-04-19 10:15:00|1352.9|1351.9|1352.9|1351.9|1353|1352|1352.8|1351.8|34
1618827600000|2021-04-19 10:20:00|1353|1352|1352.6|1351.6|1353|1352|1352.5|1351.5|50
1618827900000|2021-04-19 10:25:00|1352.5|1351.5|1352.9|1351.9|1353|1352|1352.4|1351.4|44
1618828200000|2021-04-19 10:30:00|1352.7|1351.7|1352.7|1351.7|1352.9|1351.9|1352.5|1351.5|80
1618828500000|2021-04-19 10:35:00|1352.6|1351.6|1352.1|1351.1|1352.6|1351.6|1351.8|1350.8|99
1618828800000|2021-04-19 10:40:00|1352|1351|1350.5|1349.5|1352.1|1351.1|1350.4|1349.4|228
1618829100000|2021-04-19 10:45:00|1350.3|1349.3|1350.8|1349.8|1350.8|1349.8|1350|1349|185
1618829400000|2021-04-19 10:50:00|1350.7|1349.7|1351.5|1350.5|1351.7|1350.7|1350.7|1349.7|289
1618829700000|2021-04-19 10:55:00|1351.6|1350.6|1351.5|1350.5|1351.7|1350.7|1350.6|1349.6|385
1618830000000|2021-04-19 11:00:00|1351.4|1350.4|1351.7|1350.7|1351.7|1350.7|1351|1350|152
1618830300000|2021-04-19 11:05:00|1351.6|1350.6|1351.8|1350.8|1352|1351|1351.5|1350.5|209
1618830600000|2021-04-19 11:10:00|1351.9|1350.9|1351.7|1350.7|1351.9|1350.9|1351.4|1350.4|143
1618830900000|2021-04-19 11:15:00|1351.8|1350.8|1351.4|1350.4|1351.9|1350.9|1351.3|1350.3|129
1618831200000|2021-04-19 11:20:00|1351.5|1350.5|1351.3|1350.3|1352|1351|1351.3|1350.3|181
1618831500000|2021-04-19 11:25:00|1351.2|1350.2|1351.2|1350.2|1351.6|1350.6|1350.9|1349.9|278
1618831800000|2021-04-19 11:30:00|1351.3|1350.3|1350.8|1349.8|1351.4|1350.4|1350.4|1349.4|248
1618832100000|2021-04-19 11:35:00|1350.9|1349.9|1351.2|1350.2|1351.3|1350.3|1350.9|1349.9|62
1618832400000|2021-04-19 11:40:00|1351.1|1350.1|1351.2|1350.2|1351.4|1350.4|1351.1|1350.1|110
1618832700000|2021-04-19 11:45:00|1351.1|1350.1|1351.2|1350.2|1351.4|1350.4|1351|1350|192
1618833000000|2021-04-19 11:50:00|1351.3|1350.3|1351.3|1350.3|1351.4|1350.4|1351|1350|98
1618833300000|2021-04-19 11:55:00|1351.2|1350.2|1350.7|1349.7|1351.7|1350.7|1350.7|1349.7|176
1618833600000|2021-04-19 12:00:00|1350.8|1349.8|1351|1350|1351.1|1350.1|1350.4|1349.4|419
1618833900000|2021-04-19 12:05:00|1350.9|1349.9|1351|1350|1351.2|1350.2|1350.8|1349.8|160
1618834200000|2021-04-19 12:10:00|1350.9|1349.9|1350.5|1349.5|1350.9|1349.9|1350.5|1349.5|130
1618834500000|2021-04-19 12:15:00|1350.4|1349.4|1350.4|1349.4|1350.5|1349.5|1349.9|1348.9|154
1618834800000|2021-04-19 12:20:00|1350.5|1349.5|1350.2|1349.2|1350.5|1349.5|1349.9|1348.9|131
1618835100000|2021-04-19 12:25:00|1350.1|1349.1|1350.4|1349.4|1350.6|1349.6|1350.1|1349.1|90
1618835400000|2021-04-19 12:30:00|1350.3|1349.3|1350|1349|1350.4|1349.4|1349.9|1348.9|145
1618835700000|2021-04-19 12:35:00|1350.1|1349.1|1349.5|1348.5|1350.2|1349.2|1349.5|1348.5|114
1618836000000|2021-04-19 12:40:00|1349.4|1348.4|1349.7|1348.7|1350|1349|1349.3|1348.3|189
1618836300000|2021-04-19 12:45:00|1349.6|1348.6|1350.6|1349.6|1350.7|1349.7|1349.4|1348.4|122
1618836600000|2021-04-19 12:50:00|1350.5|1349.5|1350.2|1349.2|1350.7|1349.7|1350.2|1349.2|66
1618836900000|2021-04-19 12:55:00|1350.3|1349.3|1350.5|1349.5|1350.5|1349.5|1350.1|1349.1|108
1618837200000|2021-04-19 13:00:00|1350.4|1349.4|1349.9|1348.9|1350.9|1349.9|1349.8|1348.8|81
1618837500000|2021-04-19 13:05:00|1349.8|1348.8|1349.6|1348.6|1350.4|1349.4|1349.6|1348.6|255
1618837800000|2021-04-19 13:10:00|1349.5|1348.5|1348.7|1347.7|1349.6|1348.6|1348.7|1347.7|244
1618838100000|2021-04-19 13:15:00|1348.5|1347.5|1347.7|1346.7|1348.7|1347.7|1347.5|1346.5|454
1618838400000|2021-04-19 13:20:00|1347.6|1346.6|1347.6|1346.6|1347.7|1346.7|1346.9|1345.9|275
1618838700000|2021-04-19 13:25:00|1347.5|1346.5|1348.3|1347.3|1348.4|1347.4|1347.4|1346.4|292
1618839000000|2021-04-19 13:30:00|1348|1347.5|1349.1|1348.6|1350.8|1350.3|1348|1347.5|3006
1618839300000|2021-04-19 13:35:00|1349.2|1348.7|1350.1|1349.6|1350.7|1350.2|1348.9|1348.4|1753
1618839600000|2021-04-19 13:40:00|1350|1349.5|1349.7|1349.2|1350.4|1349.9|1349.1|1348.6|1523
1618839900000|2021-04-19 13:45:00|1349.6|1349.1|1349.6|1349.1|1349.7|1349.2|1348.8|1348.3|998
1618840200000|2021-04-19 13:50:00|1349.7|1349.2|1348.9|1348.4|1349.7|1349.2|1348.9|1348.4|1735
1618840500000|2021-04-19 13:55:00|1349|1348.5|1350.5|1350|1350.5|1350|1348.6|1348.1|991
1618840800000|2021-04-19 14:00:00|1350.3|1349.8|1349|1348.5|1350.6|1350.1|1348.3|1347.8|1225
1618841100000|2021-04-19 14:05:00|1348.9|1348.4|1347.3|1346.8|1349.1|1348.6|1346.5|1346|1447
1618841400000|2021-04-19 14:10:00|1347.2|1346.7|1347.1|1346.6|1347.3|1346.8|1345.7|1345.2|1361
1618841700000|2021-04-19 14:15:00|1347|1346.5|1347.1|1346.6|1347.4|1346.9|1345.8|1345.3|376
1618842000000|2021-04-19 14:20:00|1347.2|1346.7|1348.2|1347.7|1348.4|1347.9|1347|1346.5|926
1618842300000|2021-04-19 14:25:00|1348.3|1347.8|1348.2|1347.7|1348.8|1348.3|1347.8|1347.3|711
1618842600000|2021-04-19 14:30:00|1348.3|1347.8|1348.8|1348.3|1348.9|1348.4|1348|1347.5|930
1618842900000|2021-04-19 14:35:00|1348.9|1348.4|1348.2|1347.7|1349.1|1348.6|1348.1|1347.6|637
1618843200000|2021-04-19 14:40:00|1348.1|1347.6|1346.5|1346|1348.4|1347.9|1346.5|1346|802
1618843500000|2021-04-19 14:45:00|1346.4|1345.9|1344.7|1344.2|1346.4|1345.9|1344|1343.5|820
1618843800000|2021-04-19 14:50:00|1344.6|1344.1|1345.7|1345.2|1346.1|1345.6|1344.3|1343.8|563
1618844100000|2021-04-19 14:55:00|1345.6|1345.1|1346.1|1345.6|1346.5|1346|1345.1|1344.6|597
1618844400000|2021-04-19 15:00:00|1346.2|1345.7|1346.1|1345.6|1346.6|1346.1|1345.9|1345.4|686
1618844700000|2021-04-19 15:05:00|1345.9|1345.4|1346.2|1345.7|1346.9|1346.4|1345.5|1345|565
1618845000000|2021-04-19 15:10:00|1346|1345.5|1346.2|1345.7|1346.2|1345.7|1345.1|1344.6|828
1618845300000|2021-04-19 15:15:00|1346.3|1345.8|1346.3|1345.8|1346.6|1346.1|1345.6|1345.1|309
1618845600000|2021-04-19 15:20:00|1346.5|1346|1345.3|1344.8|1346.5|1346|1345.3|1344.8|389
1618845900000|2021-04-19 15:25:00|1345.2|1344.7|1346|1345.5|1346.2|1345.7|1345.1|1344.6|574
1618846200000|2021-04-19 15:30:00|1345.9|1345.4|1344.7|1344.2|1346.2|1345.7|1344.7|1344.2|552
1618846500000|2021-04-19 15:35:00|1344.6|1344.1|1345.2|1344.7|1345.2|1344.7|1343.9|1343.4|1052
1618846800000|2021-04-19 15:40:00|1345.3|1344.8|1344.3|1343.8|1345.7|1345.2|1344.2|1343.7|389
1618847100000|2021-04-19 15:45:00|1344.2|1343.7|1344.3|1343.8|1344.9|1344.4|1343.6|1343.1|681
1618847400000|2021-04-19 15:50:00|1344.5|1344|1345.8|1345.3|1346|1345.5|1344.5|1344|680
1618847700000|2021-04-19 15:55:00|1345.7|1345.2|1345.2|1344.7|1345.8|1345.3|1345|1344.5|756
1618848000000|2021-04-19 16:00:00|1345.1|1344.6|1343.5|1343|1345.1|1344.6|1343.4|1342.9|279
1618848300000|2021-04-19 16:05:00|1343.6|1343.1|1344.3|1343.8|1344.4|1343.9|1342.7|1342.2|353
1618848600000|2021-04-19 16:10:00|1344.4|1343.9|1344.5|1344|1344.7|1344.2|1344.1|1343.6|303
1618848900000|2021-04-19 16:15:00|1344.6|1344.1|1345|1344.5|1345.1|1344.6|1344.5|1344|150
1618849200000|2021-04-19 16:20:00|1344.9|1344.4|1344.5|1344|1345.2|1344.7|1344.5|1344|159
1618849500000|2021-04-19 16:25:00|1344.3|1343.8|1343.4|1342.9|1344.5|1344|1343|1342.5|223
1618849800000|2021-04-19 16:30:00|1343.5|1343|1342.5|1342|1343.5|1343|1342.3|1341.8|313
1618850100000|2021-04-19 16:35:00|1342.4|1341.9|1342.1|1341.6|1343.1|1342.6|1342.1|1341.6|592
1618850400000|2021-04-19 16:40:00|1342.2|1341.7|1341.9|1341.4|1342.2|1341.7|1341.4|1340.9|760
1618850700000|2021-04-19 16:45:00|1341.8|1341.3|1342.1|1341.6|1342.2|1341.7|1341.1|1340.6|639
1618851000000|2021-04-19 16:50:00|1342|1341.5|1342|1341.5|1342.2|1341.7|1341.6|1341.1|414
1618851300000|2021-04-19 16:55:00|1342.1|1341.6|1342.4|1341.9|1342.6|1342.1|1341.6|1341.1|213
1618851600000|2021-04-19 17:00:00|1342.3|1341.8|1343.1|1342.6|1343.1|1342.6|1341.9|1341.4|445
1618851900000|2021-04-19 17:05:00|1343.2|1342.7|1342.7|1342.2|1343.3|1342.8|1342.6|1342.1|258
1618852200000|2021-04-19 17:10:00|1342.8|1342.3|1343.4|1342.9|1343.9|1343.4|1342.8|1342.3|246
1618852500000|2021-04-19 17:15:00|1343.5|1343|1343.3|1342.8|1343.6|1343.1|1343.1|1342.6|136
1618852800000|2021-04-19 17:20:00|1343.2|1342.7|1343.1|1342.6|1343.4|1342.9|1343|1342.5|106
1618853100000|2021-04-19 17:25:00|1343|1342.5|1342.9|1342.4|1343.5|1343|1342.7|1342.2|78
1618853400000|2021-04-19 17:30:00|1343|1342.5|1343.5|1343|1343.5|1343|1342.6|1342.1|108
1618853700000|2021-04-19 17:35:00|1343.4|1342.9|1344.6|1344.1|1344.6|1344.1|1343.4|1342.9|186
1618854000000|2021-04-19 17:40:00|1344.5|1344|1343.9|1343.4|1344.6|1344.1|1343.9|1343.4|117
1618854300000|2021-04-19 17:45:00|1343.8|1343.3|1343.8|1343.3|1344.3|1343.8|1343.6|1343.1|142
1618854600000|2021-04-19 17:50:00|1343.7|1343.2|1343.3|1342.8|1343.8|1343.3|1343|1342.5|140
1618854900000|2021-04-19 17:55:00|1343.4|1342.9|1343.4|1342.9|1343.7|1343.2|1342.9|1342.4|95
1618855200000|2021-04-19 18:00:00|1343.5|1343|1343.4|1342.9|1343.8|1343.3|1343.2|1342.7|190
1618855500000|2021-04-19 18:05:00|1343.5|1343|1343|1342.5|1343.8|1343.3|1342.8|1342.3|290
1618855800000|2021-04-19 18:10:00|1343.1|1342.6|1343.7|1343.2|1343.8|1343.3|1343|1342.5|328
1618856100000|2021-04-19 18:15:00|1343.8|1343.3|1344|1343.5|1344.4|1343.9|1343.7|1343.2|285
1618856400000|2021-04-19 18:20:00|1344.2|1343.7|1344.8|1344.3|1344.9|1344.4|1344.1|1343.6|311
1618856700000|2021-04-19 18:25:00|1344.9|1344.4|1344.6|1344.1|1345|1344.5|1344.6|1344.1|109
1618857000000|2021-04-19 18:30:00|1344.7|1344.2|1344|1343.5|1344.7|1344.2|1343.9|1343.4|408
1618857300000|2021-04-19 18:35:00|1344.1|1343.6|1342.5|1342|1344.1|1343.6|1342.5|1342|752
1618857600000|2021-04-19 18:40:00|1342.4|1341.9|1343.4|1342.9|1343.6|1343.1|1342.3|1341.8|383
1618857900000|2021-04-19 18:45:00|1343.3|1342.8|1344.4|1343.9|1344.7|1344.2|1343.2|1342.7|346
1618858200000|2021-04-19 18:50:00|1344.2|1343.7|1344.2|1343.7|1344.3|1343.8|1343.9|1343.4|135
1618858500000|2021-04-19 18:55:00|1344.3|1343.8|1344.8|1344.3|1344.8|1344.3|1344.2|1343.7|259
1618858800000|2021-04-19 19:00:00|1344.7|1344.2|1344.4|1343.9|1345|1344.5|1344.3|1343.8|301
1618859100000|2021-04-19 19:05:00|1344.5|1344|1344.8|1344.3|1344.9|1344.4|1343.9|1343.4|272
1618859400000|2021-04-19 19:10:00|1344.9|1344.4|1344.6|1344.1|1345.2|1344.7|1344.3|1343.8|390
1618859700000|2021-04-19 19:15:00|1344.7|1344.2|1344.3|1343.8|1344.7|1344.2|1343.9|1343.4|597
1618860000000|2021-04-19 19:20:00|1344.4|1343.9|1344.2|1343.7|1344.4|1343.9|1343.8|1343.3|693
1618860300000|2021-04-19 19:25:00|1344.1|1343.6|1344.2|1343.7|1344.4|1343.9|1343.8|1343.3|860
1618860600000|2021-04-19 19:30:00|1344.1|1343.6|1343.8|1343.3|1344.3|1343.8|1343.4|1342.9|749
1618860900000|2021-04-19 19:35:00|1343.9|1343.4|1344|1343.5|1344.4|1343.9|1343.6|1343.1|700
1618861200000|2021-04-19 19:40:00|1343.9|1343.4|1344.9|1344.4|1345.1|1344.6|1343.9|1343.4|724
1618861500000|2021-04-19 19:45:00|1345|1344.5|1344.9|1344.4|1345.1|1344.6|1344.5|1344|1139
1618861800000|2021-04-19 19:50:00|1345|1344.5|1344.9|1344.4|1345.3|1344.8|1344.7|1344.2|1083
1618862100000|2021-04-19 19:55:00|1345|1344.5|1346|1345.5|1346.2|1345.7|1344.9|1344.4|4449
1618862400000|2021-04-19 20:00:00|1346.2|1345.2|1345.5|1344.5|1346.2|1345.2|1345.3|1344.3|781
1618862700000|2021-04-19 20:05:00|1345.6|1344.6|1345.6|1344.6|1345.8|1344.8|1345.5|1344.5|33
1618863000000|2021-04-19 20:10:00|1345.5|1344.5|1345.7|1344.7|1345.7|1344.7|1345.4|1344.4|44
1618863300000|2021-04-19 20:15:00|1345.8|1344.8|1345.6|1344.6|1345.8|1344.8|1345.6|1344.6|8
1618863600000|2021-04-19 20:20:00|1345.5|1344.5|1345.3|1344.3|1345.5|1344.5|1345.3|1344.3|9
1618863900000|2021-04-19 20:25:00|1345.6|1344.6|1345.1|1344.1|1345.8|1344.8|1344.8|1343.8|81
1618864200000|2021-04-19 20:30:00|1345.2|1344.2|1345|1344|1345.2|1344.2|1344.9|1343.9|11
1618864500000|2021-04-19 20:35:00|1344.8|1343.8|1345.7|1344.7|1345.7|1344.7|1344.7|1343.7|59
1618869600000|2021-04-19 22:00:00|1346.2|1344.2|1346.4|1344.4|1346.7|1344.7|1346.2|1344.2|0
1618869900000|2021-04-19 22:05:00|1346.3|1344.3|1346.2|1344.2|1346.3|1344.3|1346.1|1344.1|0
1618870200000|2021-04-19 22:10:00|1346.3|1344.3|1346.4|1344.4|1346.5|1344.5|1346.3|1344.3|0
1618870500000|2021-04-19 22:15:00|1346.5|1344.5|1346.6|1344.6|1346.7|1344.7|1346.5|1344.5|0
1618870800000|2021-04-19 22:20:00|1346.7|1344.7|1346.8|1344.8|1346.8|1344.8|1346.6|1344.6|0
1618871100000|2021-04-19 22:25:00|1346.9|1344.9|1346.9|1344.9|1346.9|1344.9|1346.8|1344.8|0
1618871400000|2021-04-19 22:30:00|1347|1345|1347.3|1345.3|1347.3|1345.3|1347|1345|0
1618871700000|2021-04-19 22:35:00|1347.2|1345.2|1347.1|1345.1|1347.2|1345.2|1347.1|1345.1|0
1618872000000|2021-04-19 22:40:00|1347.2|1345.2|1347.3|1345.3|1347.3|1345.3|1347.2|1345.2|0
1618872300000|2021-04-19 22:45:00|1347.4|1345.4|1347.3|1345.3|1347.4|1345.4|1347.2|1345.2|0
1618872600000|2021-04-19 22:50:00|1347.2|1345.2|1347.2|1345.2|1347.2|1345.2|1347.2|1345.2|0
1618872900000|2021-04-19 22:55:00|1347.1|1345.1|1347.2|1345.2|1347.3|1345.3|1347.1|1345.1|0
1618873200000|2021-04-19 23:00:00|1347.3|1345.3|1347.2|1345.2|1347.3|1345.3|1347.2|1345.2|0
1618873500000|2021-04-19 23:05:00|1347.3|1345.3|1347.2|1345.2|1347.3|1345.3|1347.2|1345.2|0
1618874100000|2021-04-19 23:15:00|1347.1|1345.1|1347|1345|1347.1|1345.1|1346.9|1344.9|0
1618874400000|2021-04-19 23:20:00|1347.1|1345.1|1347|1345|1347.1|1345.1|1347|1345|0
1618874700000|2021-04-19 23:25:00|1347.1|1345.1|1347.1|1345.1|1347.1|1345.1|1347|1345|0
1618875000000|2021-04-19 23:30:00|1347|1345|1346.6|1344.6|1347.1|1345.1|1346.5|1344.5|0
1618875300000|2021-04-19 23:35:00|1346.5|1344.5|1347.1|1345.1|1347.1|1345.1|1346.5|1344.5|0
1618875600000|2021-04-19 23:40:00|1347.2|1345.2|1347.5|1345.5|1347.5|1345.5|1347.2|1345.2|0
1618875900000|2021-04-19 23:45:00|1347.4|1345.4|1348.2|1346.2|1348.2|1346.2|1347.4|1345.4|0
1618876200000|2021-04-19 23:50:00|1348.1|1346.1|1348|1346|1348.2|1346.2|1347.8|1345.8|0
1618876500000|2021-04-19 23:55:00|1348.1|1346.1|1348|1346|1348.1|1346.1|1347.9|1345.9|0
1618876800000|2021-04-20 00:00:00|1348.1|1346.1|1349|1348|1349.8|1348.8|1345.8|1344.8|25
1618877100000|2021-04-20 00:05:00|1348.5|1347.5|1348.4|1347.4|1349.1|1348.1|1348.1|1347.1|29
1618878000000|2021-04-20 00:20:00|1347.3|1346.3|1347.2|1346.2|1347.3|1346.3|1347.2|1346.2|2
1618878600000|2021-04-20 00:30:00|1346.9|1345.9|1348|1347|1348|1347|1346.9|1345.9|7
1618879200000|2021-04-20 00:40:00|1347.7|1346.7|1347.5|1346.5|1347.7|1346.7|1347.5|1346.5|11
1618879500000|2021-04-20 00:45:00|1347.6|1346.6|1348.1|1347.1|1348.1|1347.1|1347.5|1346.5|9
1618879800000|2021-04-20 00:50:00|1347.4|1346.4|1347.3|1346.3|1347.4|1346.4|1347.3|1346.3|5
1618880400000|2021-04-20 01:00:00|1346.5|1345.5|1347.8|1346.8|1347.8|1346.8|1346.1|1345.1|76
1618880700000|2021-04-20 01:05:00|1348|1347|1347.4|1346.4|1348.1|1347.1|1347.4|1346.4|44
1618881000000|2021-04-20 01:10:00|1347.6|1346.6|1347.4|1346.4|1348.2|1347.2|1347.2|1346.2|105
1618881300000|2021-04-20 01:15:00|1348.1|1347.1|1348.3|1347.3|1348.9|1347.9|1348.1|1347.1|11
1618881600000|2021-04-20 01:20:00|1348.2|1347.2|1346.2|1345.2|1348.2|1347.2|1346.2|1345.2|4
1618882200000|2021-04-20 01:30:00|1347.6|1346.6|1349.4|1348.4|1349.8|1348.8|1347.6|1346.6|6
1618883100000|2021-04-20 01:45:00|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|1
1618883400000|2021-04-20 01:50:00|1351.8|1350.8|1351.5|1350.5|1351.8|1350.8|1351.5|1350.5|39
1618883700000|2021-04-20 01:55:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|13
1618884000000|2021-04-20 02:00:00|1352|1351|1352|1351|1352|1351|1352|1351|12
1618884300000|2021-04-20 02:05:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1
1618884600000|2021-04-20 02:10:00|||||||||5
1618884900000|2021-04-20 02:15:00|1351.8|1350.8|1351.8|1350.8|1351.8|1350.8|1351.8|1350.8|2
1618885200000|2021-04-20 02:20:00|1351.5|1350.5|1351|1350|1351.5|1350.5|1351|1350|4
1618885500000|2021-04-20 02:25:00|1352.6|1351.6|1352.6|1351.6|1352.6|1351.6|1352.6|1351.6|1
1618886100000|2021-04-20 02:35:00|1350.2|1349.2|1350.1|1349.1|1350.2|1349.2|1350.1|1349.1|7
1618886700000|2021-04-20 02:45:00|1351.1|1350.1|1351.8|1350.8|1351.8|1350.8|1351.1|1350.1|2
1618887600000|2021-04-20 03:00:00|1352|1351|1352.6|1351.6|1352.6|1351.6|1352|1351|9
1618887900000|2021-04-20 03:05:00|1352.8|1351.8|1353.6|1352.6|1353.6|1352.6|1352.8|1351.8|7
1618888200000|2021-04-20 03:10:00|1354.3|1353.3|1354.1|1353.1|1355|1354|1354.1|1353.1|57
1618888500000|2021-04-20 03:15:00|1354|1353|1353.9|1352.9|1354.5|1353.5|1353.9|1352.9|5
1618888800000|2021-04-20 03:20:00|1354.4|1353.4|1354.4|1353.4|1354.4|1353.4|1354.4|1353.4|1
1618889400000|2021-04-20 03:30:00|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|6
1618889700000|2021-04-20 03:35:00|1355.1|1354.1|1355.1|1354.1|1355.1|1354.1|1355.1|1354.1|17
1618890000000|2021-04-20 03:40:00|1354.3|1353.3|1354.3|1353.3|1354.3|1353.3|1354.3|1353.3|7
1618890300000|2021-04-20 03:45:00|1355|1354|1355|1354|1355|1354|1355|1354|1
1618891200000|2021-04-20 04:00:00|1355.1|1354.1|1355.5|1354.5|1355.5|1354.5|1354.9|1353.9|3
1618891500000|2021-04-20 04:05:00|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1
1618891800000|2021-04-20 04:10:00|1354.1|1353.1|1354.1|1353.1|1354.1|1353.1|1354.1|1353.1|1
1618892100000|2021-04-20 04:15:00|1353.7|1352.7|1354.1|1353.1|1354.1|1353.1|1353.7|1352.7|3
1618892400000|2021-04-20 04:20:00|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1
1618892700000|2021-04-20 04:25:00|1353.4|1352.4|1354.3|1353.3|1354.3|1353.3|1353.3|1352.3|6
1618893000000|2021-04-20 04:30:00|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1
1618893600000|2021-04-20 04:40:00|1353.4|1352.4|1353.9|1352.9|1354|1353|1353.4|1352.4|5
1618894200000|2021-04-20 04:50:00|1353.6|1352.6|1353.4|1352.4|1353.6|1352.6|1353.4|1352.4|2
1618894500000|2021-04-20 04:55:00|1354.1|1353.1|1353.5|1352.5|1354.1|1353.1|1353.5|1352.5|2
1618894800000|2021-04-20 05:00:00|1353.8|1352.8|1355.9|1354.9|1355.9|1354.9|1353.8|1352.8|60
1618895100000|2021-04-20 05:05:00|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|1355.7|1354.7|3
1618895400000|2021-04-20 05:10:00|1356|1355|1356|1355|1356|1355|1356|1355|3
1618895700000|2021-04-20 05:15:00|1355.5|1354.5|1355.1|1354.1|1355.5|1354.5|1355.1|1354.1|3
1618896000000|2021-04-20 05:20:00|1354.8|1353.8|1354.8|1353.8|1354.8|1353.8|1354.8|1353.8|1
1618896300000|2021-04-20 05:25:00|1355.1|1354.1|1355.9|1354.9|1356|1355|1354.7|1353.7|12
1618896600000|2021-04-20 05:30:00|1356.2|1355.2|1356.4|1355.4|1356.4|1355.4|1355.8|1354.8|22
1618896900000|2021-04-20 05:35:00|1356.3|1355.3|1356.1|1355.1|1356.3|1355.3|1355.9|1354.9|26
1618897200000|2021-04-20 05:40:00|1356.7|1355.7|1356.6|1355.6|1357|1356|1356.3|1355.3|21
1618897500000|2021-04-20 05:45:00|1356.2|1355.2|1356|1355|1356.6|1355.6|1356|1355|36
1618897800000|2021-04-20 05:50:00|1355.9|1354.9|1356.3|1355.3|1356.4|1355.4|1355.7|1354.7|14
1618898100000|2021-04-20 05:55:00|1355.6|1354.6|1356.1|1355.1|1356.1|1355.1|1355.6|1354.6|5
1618898400000|2021-04-20 06:00:00|1356.6|1355.6|1355.5|1354.5|1357|1356|1355.5|1354.5|23
1618898700000|2021-04-20 06:05:00|1355.3|1354.3|1355|1354|1355.5|1354.5|1354.9|1353.9|36
1618899000000|2021-04-20 06:10:00|1354.9|1353.9|1354.9|1353.9|1355.6|1354.6|1354.9|1353.9|45
1618899300000|2021-04-20 06:15:00|1355.2|1354.2|1354.7|1353.7|1355.4|1354.4|1354.5|1353.5|38
1618899600000|2021-04-20 06:20:00|1354.9|1353.9|1354.2|1353.2|1354.9|1353.9|1354|1353|14
1618899900000|2021-04-20 06:25:00|1354.1|1353.1|1354|1353|1354.1|1353.1|1353.5|1352.5|41
1618900200000|2021-04-20 06:30:00|1353.9|1352.9|1353.5|1352.5|1354.1|1353.1|1353.5|1352.5|26
1618900500000|2021-04-20 06:35:00|1353.4|1352.4|1353.1|1352.1|1353.7|1352.7|1353.1|1352.1|72
1618900800000|2021-04-20 06:40:00|1353.2|1352.2|1352.4|1351.4|1353.4|1352.4|1352.4|1351.4|21
1618901100000|2021-04-20 06:45:00|1352.6|1351.6|1352.6|1351.6|1353|1352|1352.4|1351.4|81
1618901400000|2021-04-20 06:50:00|1352.5|1351.5|1352.3|1351.3|1352.8|1351.8|1352.2|1351.2|43
1618901700000|2021-04-20 06:55:00|1352.2|1351.2|1352.2|1351.2|1352.7|1351.7|1352.2|1351.2|53
1618902000000|2021-04-20 07:00:00|1352.3|1351.3|1352.5|1351.5|1353.2|1352.2|1352.1|1351.1|540
1618902300000|2021-04-20 07:05:00|1352.6|1351.6|1353.4|1352.4|1353.4|1352.4|1352.3|1351.3|419
1618902600000|2021-04-20 07:10:00|1353.5|1352.5|1353|1352|1353.7|1352.7|1352.6|1351.6|544
1618902900000|2021-04-20 07:15:00|1353.1|1352.1|1352.8|1351.8|1353.3|1352.3|1352.3|1351.3|223
1618903200000|2021-04-20 07:20:00|1352.9|1351.9|1353.5|1352.5|1353.7|1352.7|1352.8|1351.8|197
1618903500000|2021-04-20 07:25:00|1353.4|1352.4|1352.4|1351.4|1353.7|1352.7|1352.3|1351.3|276
1618903800000|2021-04-20 07:30:00|1352.3|1351.3|1352.8|1351.8|1352.8|1351.8|1351.8|1350.8|284
1618904100000|2021-04-20 07:35:00|1352.7|1351.7|1353|1352|1353.3|1352.3|1352.2|1351.2|163
1618904400000|2021-04-20 07:40:00|1353.1|1352.1|1353.2|1352.2|1353.6|1352.6|1352.9|1351.9|239
1618904700000|2021-04-20 07:45:00|1353|1352|1353.8|1352.8|1354|1353|1353|1352|209
1618905000000|2021-04-20 07:50:00|1353.7|1352.7|1353.6|1352.6|1353.7|1352.7|1353.2|1352.2|160
1618905300000|2021-04-20 07:55:00|1353.5|1352.5|1352.7|1351.7|1353.5|1352.5|1352.7|1351.7|186
1618905600000|2021-04-20 08:00:00|1352.6|1351.6|1352.6|1351.6|1352.8|1351.8|1352|1351|240
1618905900000|2021-04-20 08:05:00|1352.5|1351.5|1352.7|1351.7|1353|1352|1352.2|1351.2|191
1618906200000|2021-04-20 08:10:00|1352.6|1351.6|1353|1352|1353.1|1352.1|1352.2|1351.2|234
1618906500000|2021-04-20 08:15:00|1353.1|1352.1|1353|1352|1353.4|1352.4|1352.7|1351.7|204
1618906800000|2021-04-20 08:20:00|1353.1|1352.1|1353.4|1352.4|1353.7|1352.7|1352.9|1351.9|119
1618907100000|2021-04-20 08:25:00|1353.6|1352.6|1352.7|1351.7|1353.6|1352.6|1352.6|1351.6|123
1618907400000|2021-04-20 08:30:00|1352.8|1351.8|1352.7|1351.7|1352.9|1351.9|1352.2|1351.2|27
1618907700000|2021-04-20 08:35:00|1352.8|1351.8|1351.8|1350.8|1352.9|1351.9|1351.8|1350.8|68
1618908000000|2021-04-20 08:40:00|1351.7|1350.7|1351.4|1350.4|1352.3|1351.3|1351.4|1350.4|71
1618908300000|2021-04-20 08:45:00|1351.3|1350.3|1352|1351|1352.3|1351.3|1351.2|1350.2|102
1618908600000|2021-04-20 08:50:00|1352.1|1351.1|1351.6|1350.6|1352.2|1351.2|1351.6|1350.6|84
1618908900000|2021-04-20 08:55:00|1351.5|1350.5|1351.2|1350.2|1351.6|1350.6|1351.1|1350.1|127
1618909200000|2021-04-20 09:00:00|1351.3|1350.3|1350.7|1349.7|1351.3|1350.3|1350.7|1349.7|134
1618909500000|2021-04-20 09:05:00|1350.6|1349.6|1350|1349|1350.9|1349.9|1349.9|1348.9|223
1618909800000|2021-04-20 09:10:00|1350.1|1349.1|1350.4|1349.4|1350.4|1349.4|1350.1|1349.1|35
1618910100000|2021-04-20 09:15:00|1350.5|1349.5|1348.9|1347.9|1350.5|1349.5|1348.9|1347.9|82
1618910400000|2021-04-20 09:20:00|1348.8|1347.8|1347.6|1346.6|1349.2|1348.2|1347.5|1346.5|240
1618910700000|2021-04-20 09:25:00|1347.7|1346.7|1346.8|1345.8|1347.7|1346.7|1346.6|1345.6|198
1618911000000|2021-04-20 09:30:00|1346.7|1345.7|1345.6|1344.6|1346.8|1345.8|1345.1|1344.1|354
1618911300000|2021-04-20 09:35:00|1345.5|1344.5|1346|1345|1346|1345|1345.1|1344.1|126
1618911600000|2021-04-20 09:40:00|1345.9|1344.9|1345.7|1344.7|1346|1345|1345|1344|147
1618911900000|2021-04-20 09:45:00|1345.6|1344.6|1344.8|1343.8|1345.6|1344.6|1344.2|1343.2|231
1618912200000|2021-04-20 09:50:00|1344.7|1343.7|1345.7|1344.7|1345.8|1344.8|1344.7|1343.7|97
1618912500000|2021-04-20 09:55:00|1345.6|1344.6|1345.8|1344.8|1346|1345|1344.5|1343.5|447
1618912800000|2021-04-20 10:00:00|1345.9|1344.9|1345.6|1344.6|1346.2|1345.2|1344.9|1343.9|112
1618913100000|2021-04-20 10:05:00|1345.7|1344.7|1345.5|1344.5|1345.8|1344.8|1344.8|1343.8|203
1618913400000|2021-04-20 10:10:00|1345.4|1344.4|1345.9|1344.9|1345.9|1344.9|1344.7|1343.7|96
1618913700000|2021-04-20 10:15:00|1345.8|1344.8|1345.5|1344.5|1345.9|1344.9|1345.4|1344.4|64
1618914000000|2021-04-20 10:20:00|1345.6|1344.6|1345.5|1344.5|1345.6|1344.6|1345.1|1344.1|53
1618914300000|2021-04-20 10:25:00|1345.4|1344.4|1346.2|1345.2|1346.2|1345.2|1345.1|1344.1|127
1618914600000|2021-04-20 10:30:00|1346.3|1345.3|1346.1|1345.1|1346.8|1345.8|1346|1345|119
1618914900000|2021-04-20 10:35:00|1346|1345|1346.2|1345.2|1346.6|1345.6|1346|1345|64
1618915200000|2021-04-20 10:40:00|1346.1|1345.1|1344|1343|1346.4|1345.4|1343.9|1342.9|330
1618915500000|2021-04-20 10:45:00|1344.2|1343.2|1345|1344|1345.1|1344.1|1344|1343|185
1618915800000|2021-04-20 10:50:00|1345.2|1344.2|1345.6|1344.6|1345.6|1344.6|1344.5|1343.5|127
1618916100000|2021-04-20 10:55:00|1345.5|1344.5|1345.3|1344.3|1345.8|1344.8|1345.2|1344.2|190
1618916400000|2021-04-20 11:00:00|1345.5|1344.5|1345|1344|1345.7|1344.7|1344.8|1343.8|129
1618916700000|2021-04-20 11:05:00|1344.9|1343.9|1345.5|1344.5|1345.7|1344.7|1344.6|1343.6|148
1618917000000|2021-04-20 11:10:00|1345.4|1344.4|1344.9|1343.9|1345.5|1344.5|1344.8|1343.8|132
1618917300000|2021-04-20 11:15:00|1344.8|1343.8|1344.7|1343.7|1345.5|1344.5|1344.1|1343.1|238
1618917600000|2021-04-20 11:20:00|1344.6|1343.6|1344.2|1343.2|1344.8|1343.8|1344.1|1343.1|319
1618917900000|2021-04-20 11:25:00|1344.3|1343.3|1344.1|1343.1|1344.7|1343.7|1344|1343|240
1618918200000|2021-04-20 11:30:00|1344|1343|1344.7|1343.7|1344.9|1343.9|1343.9|1342.9|124
1618918500000|2021-04-20 11:35:00|1345|1344|1345|1344|1345.5|1344.5|1344.9|1343.9|65
1618918800000|2021-04-20 11:40:00|1344.9|1343.9|1345.5|1344.5|1345.5|1344.5|1344.9|1343.9|32
1618919100000|2021-04-20 11:45:00|1345.4|1344.4|1345.4|1344.4|1345.6|1344.6|1345.2|1344.2|64
1618919400000|2021-04-20 11:50:00|1345.3|1344.3|1345.4|1344.4|1345.4|1344.4|1345|1344|55
1618919700000|2021-04-20 11:55:00|1345.3|1344.3|1345.1|1344.1|1345.4|1344.4|1345.1|1344.1|29
1618920000000|2021-04-20 12:00:00|1345.2|1344.2|1344.8|1343.8|1345.3|1344.3|1344|1343|301
1618920300000|2021-04-20 12:05:00|1344.7|1343.7|1344.8|1343.8|1344.8|1343.8|1344.4|1343.4|92
1618920600000|2021-04-20 12:10:00|1344.7|1343.7|1344.8|1343.8|1344.8|1343.8|1344.2|1343.2|92
1618920900000|2021-04-20 12:15:00|1344.7|1343.7|1345|1344|1345.3|1344.3|1344.7|1343.7|122
1618921200000|2021-04-20 12:20:00|1345.2|1344.2|1344.8|1343.8|1345.7|1344.7|1344.7|1343.7|296
1618921500000|2021-04-20 12:25:00|1344.7|1343.7|1344.1|1343.1|1344.8|1343.8|1344.1|1343.1|163
1618921800000|2021-04-20 12:30:00|1344|1343|1343.6|1342.6|1344.1|1343.1|1343.4|1342.4|194
1618922100000|2021-04-20 12:35:00|1343.8|1342.8|1343.4|1342.4|1343.9|1342.9|1343.4|1342.4|110
1618922400000|2021-04-20 12:40:00|1343.5|1342.5|1343.9|1342.9|1343.9|1342.9|1343.4|1342.4|103
1618922700000|2021-04-20 12:45:00|1344|1343|1344.3|1343.3|1344.4|1343.4|1343.9|1342.9|144
1618923000000|2021-04-20 12:50:00|1344.4|1343.4|1343.7|1342.7|1344.5|1343.5|1343.6|1342.6|110
1618923300000|2021-04-20 12:55:00|1343.6|1342.6|1343.7|1342.7|1343.9|1342.9|1343.5|1342.5|125
1618923600000|2021-04-20 13:00:00|1343.6|1342.6|1343.5|1342.5|1343.8|1342.8|1343.3|1342.3|210
1618923900000|2021-04-20 13:05:00|1343.4|1342.4|1345.5|1344.5|1345.6|1344.6|1343.4|1342.4|583
1618924200000|2021-04-20 13:10:00|1345.4|1344.4|1345.8|1344.8|1345.8|1344.8|1345.4|1344.4|210
1618924500000|2021-04-20 13:15:00|1345.7|1344.7|1346.2|1345.2|1346.3|1345.3|1345.7|1344.7|311
1618924800000|2021-04-20 13:20:00|1346.1|1345.1|1345.5|1344.5|1346.3|1345.3|1345.5|1344.5|562
1618925100000|2021-04-20 13:25:00|1345.4|1344.4|1344.8|1343.8|1345.8|1344.8|1344.7|1343.7|319
1618925400000|2021-04-20 13:30:00|1344.6|1344.1|1346.1|1345.6|1347.3|1346.8|1344.6|1344.1|3295
1618925700000|2021-04-20 13:35:00|1346.2|1345.7|1345.4|1344.9|1346.6|1346.1|1345.2|1344.7|1999
1618926000000|2021-04-20 13:40:00|1345.3|1344.8|1346|1345.5|1346.1|1345.6|1344.7|1344.2|1156
1618926300000|2021-04-20 13:45:00|1345.9|1345.4|1345.9|1345.4|1346.8|1346.3|1345.5|1345|675
1618926600000|2021-04-20 13:50:00|1346|1345.5|1344.7|1344.2|1346.2|1345.7|1344.4|1343.9|1760
1618926900000|2021-04-20 13:55:00|1344.8|1344.3|1343.5|1343|1344.9|1344.4|1343.1|1342.6|1990
1618927200000|2021-04-20 14:00:00|1343.3|1342.8|1340.9|1340.4|1344|1343.5|1340.8|1340.3|2495
1618927500000|2021-04-20 14:05:00|1341|1340.5|1341.3|1340.8|1342.2|1341.7|1340.8|1340.3|1223
1618927800000|2021-04-20 14:10:00|1341.2|1340.7|1341|1340.5|1342.1|1341.6|1340.7|1340.2|973
1618928100000|2021-04-20 14:15:00|1340.9|1340.4|1342|1341.5|1342.5|1342|1340.6|1340.1|1077
1618928400000|2021-04-20 14:20:00|1341.9|1341.4|1341.7|1341.2|1342.5|1342|1341.3|1340.8|1113
1618928700000|2021-04-20 14:25:00|1341.8|1341.3|1342.4|1341.9|1343|1342.5|1341.2|1340.7|805
1618929000000|2021-04-20 14:30:00|1342.3|1341.8|1340.1|1339.6|1342.3|1341.8|1340|1339.5|1052
1618929300000|2021-04-20 14:35:00|1340.2|1339.7|1339.7|1339.2|1340.4|1339.9|1339.6|1339.1|1919
1618929600000|2021-04-20 14:40:00|1339.6|1339.1|1337.3|1336.8|1339.6|1339.1|1337.1|1336.6|1584
1618929900000|2021-04-20 14:45:00|1337.2|1336.7|1336.5|1336|1337.3|1336.8|1336.2|1335.7|785
1618930200000|2021-04-20 14:50:00|1336.4|1335.9|1334.9|1334.4|1336.8|1336.3|1334.9|1334.4|968
1618930500000|2021-04-20 14:55:00|1334.8|1334.3|1336.4|1335.9|1336.9|1336.4|1334.6|1334.1|1430
1618930800000|2021-04-20 15:00:00|1336.3|1335.8|1336.7|1336.2|1336.7|1336.2|1334.9|1334.4|1099
1618931100000|2021-04-20 15:05:00|1336.6|1336.1|1337|1336.5|1337.1|1336.6|1336.3|1335.8|1168
1618931400000|2021-04-20 15:10:00|1337.1|1336.6|1336.7|1336.2|1337.1|1336.6|1336.2|1335.7|800
1618931700000|2021-04-20 15:15:00|1336.6|1336.1|1334.3|1333.8|1336.9|1336.4|1334.2|1333.7|1342
1618932000000|2021-04-20 15:20:00|1334.4|1333.9|1333.6|1333.1|1335.1|1334.6|1333.6|1333.1|788
1618932300000|2021-04-20 15:25:00|1333.7|1333.2|1334.5|1334|1334.8|1334.3|1333.3|1332.8|778
1618932600000|2021-04-20 15:30:00|1334.3|1333.8|1333.2|1332.7|1334.4|1333.9|1333.2|1332.7|832
1618932900000|2021-04-20 15:35:00|1333.1|1332.6|1332.6|1332.1|1333.4|1332.9|1331.6|1331.1|1199
1618933200000|2021-04-20 15:40:00|1332.7|1332.2|1333.9|1333.4|1334.7|1334.2|1332.5|1332|1409
1618933500000|2021-04-20 15:45:00|1333.8|1333.3|1336|1335.5|1336|1335.5|1333.6|1333.1|831
1618933800000|2021-04-20 15:50:00|1335.9|1335.4|1336.4|1335.9|1336.6|1336.1|1335.3|1334.8|852
1618934100000|2021-04-20 15:55:00|1336.3|1335.8|1336.8|1336.3|1336.9|1336.4|1336|1335.5|668
1618934400000|2021-04-20 16:00:00|1336.9|1336.4|1336.7|1336.2|1337.2|1336.7|1336.1|1335.6|905
1618934700000|2021-04-20 16:05:00|1336.8|1336.3|1336.6|1336.1|1337|1336.5|1336.2|1335.7|610
1618935000000|2021-04-20 16:10:00|1336.7|1336.2|1337.7|1337.2|1338|1337.5|1336.5|1336|370
1618935300000|2021-04-20 16:15:00|1337.8|1337.3|1337.2|1336.7|1338.1|1337.6|1337.1|1336.6|875
1618935600000|2021-04-20 16:20:00|1337.3|1336.8|1337.8|1337.3|1337.9|1337.4|1337.3|1336.8|699
1618935900000|2021-04-20 16:25:00|1337.7|1337.2|1337.2|1336.7|1337.9|1337.4|1336.9|1336.4|840
1618936200000|2021-04-20 16:30:00|1337.1|1336.6|1336.2|1335.7|1337.2|1336.7|1336.2|1335.7|763
1618936500000|2021-04-20 16:35:00|1336.1|1335.6|1335.5|1335|1336.6|1336.1|1335.4|1334.9|1214
1618936800000|2021-04-20 16:40:00|1335.4|1334.9|1334.1|1333.6|1335.5|1335|1334|1333.5|787
1618937100000|2021-04-20 16:45:00|1334.2|1333.7|1334.4|1333.9|1334.6|1334.1|1334.1|1333.6|630
1618937400000|2021-04-20 16:50:00|1334.3|1333.8|1334.3|1333.8|1335.4|1334.9|1334.2|1333.7|483
1618937700000|2021-04-20 16:55:00|1334.4|1333.9|1335.8|1335.3|1335.8|1335.3|1334.4|1333.9|531
1618938000000|2021-04-20 17:00:00|1335.7|1335.2|1335.5|1335|1336.2|1335.7|1335.1|1334.6|246
1618938300000|2021-04-20 17:05:00|1335.4|1334.9|1335.7|1335.2|1335.7|1335.2|1335.1|1334.6|169
1618938600000|2021-04-20 17:10:00|1335.8|1335.3|1335.9|1335.4|1336.3|1335.8|1335.4|1334.9|220
1618938900000|2021-04-20 17:15:00|1335.8|1335.3|1336.9|1336.4|1337|1336.5|1335.8|1335.3|346
1618939200000|2021-04-20 17:20:00|1336.8|1336.3|1334.6|1334.1|1337|1336.5|1334.5|1334|350
1618939500000|2021-04-20 17:25:00|1334.7|1334.2|1335.2|1334.7|1335.3|1334.8|1334.4|1333.9|277
1618939800000|2021-04-20 17:30:00|1335.3|1334.8|1335.3|1334.8|1335.9|1335.4|1334.9|1334.4|356
1618940100000|2021-04-20 17:35:00|1335.4|1334.9|1336.1|1335.6|1336.2|1335.7|1335.3|1334.8|264
1618940400000|2021-04-20 17:40:00|1336|1335.5|1336|1335.5|1336.3|1335.8|1335.8|1335.3|392
1618940700000|2021-04-20 17:45:00|1335.9|1335.4|1336|1335.5|1336.4|1335.9|1335.8|1335.3|419
1618941000000|2021-04-20 17:50:00|1336.1|1335.6|1336.7|1336.2|1336.8|1336.3|1335.9|1335.4|457
1618941300000|2021-04-20 17:55:00|1336.8|1336.3|1337.2|1336.7|1337.4|1336.9|1336.6|1336.1|554
1618941600000|2021-04-20 18:00:00|1337.1|1336.6|1337.6|1337.1|1337.6|1337.1|1337|1336.5|587
1618941900000|2021-04-20 18:05:00|1337.7|1337.2|1337.6|1337.1|1337.8|1337.3|1337.3|1336.8|418
1618942200000|2021-04-20 18:10:00|1337.5|1337|1336.8|1336.3|1337.5|1337|1336.7|1336.2|234
1618942500000|2021-04-20 18:15:00|1336.7|1336.2|1336.7|1336.2|1336.8|1336.3|1336.5|1336|252
1618942800000|2021-04-20 18:20:00|1336.8|1336.3|1336.6|1336.1|1337.1|1336.6|1336.5|1336|126
1618943100000|2021-04-20 18:25:00|1336.5|1336|1335.4|1334.9|1336.5|1336|1335.4|1334.9|442
1618943400000|2021-04-20 18:30:00|1335.3|1334.8|1334.6|1334.1|1335.4|1334.9|1334.5|1334|287
1618943700000|2021-04-20 18:35:00|1334.5|1334|1334.7|1334.2|1334.7|1334.2|1334.3|1333.8|285
1618944000000|2021-04-20 18:40:00|1334.6|1334.1|1335.2|1334.7|1335.2|1334.7|1334.6|1334.1|238
1618944300000|2021-04-20 18:45:00|1335.1|1334.6|1335.5|1335|1335.6|1335.1|1334.8|1334.3|295
1618944600000|2021-04-20 18:50:00|1335.4|1334.9|1335.1|1334.6|1335.8|1335.3|1335|1334.5|229
1618944900000|2021-04-20 18:55:00|1335|1334.5|1334.6|1334.1|1335|1334.5|1334|1333.5|265
1618945200000|2021-04-20 19:00:00|1334.7|1334.2|1335.7|1335.2|1335.9|1335.4|1334.2|1333.7|395
1618945500000|2021-04-20 19:05:00|1335.8|1335.3|1336.6|1336.1|1336.6|1336.1|1335.7|1335.2|304
1618945800000|2021-04-20 19:10:00|1336.5|1336|1337.4|1336.9|1337.5|1337|1336.4|1335.9|318
1618946100000|2021-04-20 19:15:00|1337.5|1337|1336.9|1336.4|1337.6|1337.1|1336.7|1336.2|384
1618946400000|2021-04-20 19:20:00|1337|1336.5|1337.2|1336.7|1337.3|1336.8|1336.9|1336.4|320
1618946700000|2021-04-20 19:25:00|1337.3|1336.8|1336.8|1336.3|1337.3|1336.8|1336.6|1336.1|405
1618947000000|2021-04-20 19:30:00|1336.7|1336.2|1337.1|1336.6|1337.1|1336.6|1336.4|1335.9|530
1618947300000|2021-04-20 19:35:00|1337.2|1336.7|1336.9|1336.4|1337.4|1336.9|1336.4|1335.9|377
1618947600000|2021-04-20 19:40:00|1336.8|1336.3|1337.2|1336.7|1337.4|1336.9|1336.8|1336.3|278
1618947900000|2021-04-20 19:45:00|1337.3|1336.8|1337.6|1337.1|1337.7|1337.2|1337.1|1336.6|759
1618948200000|2021-04-20 19:50:00|1337.7|1337.2|1337.1|1336.6|1337.7|1337.2|1337.1|1336.6|1003
1618948500000|2021-04-20 19:55:00|1337|1336.5|1334.7|1334.2|1337.1|1336.6|1334.6|1334.1|10491
1618948800000|2021-04-20 20:00:00|1334.9|1333.9|1333.8|1332.8|1335.3|1334.3|1333.6|1332.6|792
1618949100000|2021-04-20 20:05:00|1334|1333|1334.7|1333.7|1334.9|1333.9|1334|1333|247
1618949400000|2021-04-20 20:10:00|1334.6|1333.6|1334.1|1333.1|1334.7|1333.7|1333.2|1332.2|182
1618949700000|2021-04-20 20:15:00|1333.5|1332.5|1333.9|1332.9|1333.9|1332.9|1333.5|1332.5|16
1618950000000|2021-04-20 20:20:00|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1
1618950300000|2021-04-20 20:25:00|1333.4|1332.4|1333|1332|1333.5|1332.5|1332.9|1331.9|116
1618950600000|2021-04-20 20:30:00|1333.1|1332.1|1333.6|1332.6|1333.6|1332.6|1332.7|1331.7|36
1618950900000|2021-04-20 20:35:00|1333.2|1332.2|1333.2|1332.2|1333.2|1332.2|1333.2|1332.2|10
1618951200000|2021-04-20 20:40:00|1332.7|1331.7|1333|1332|1333|1332|1332.7|1331.7|2
1618952100000|2021-04-20 20:55:00|1333.2|1332.2|1332.6|1331.6|1333.2|1332.2|1332.6|1331.6|24
1618956000000|2021-04-20 22:00:00|1333.1|1331.1|1333.3|1331.3|1333.5|1331.5|1332.9|1330.9|0
1618956300000|2021-04-20 22:05:00|1333.2|1331.2|1333.4|1331.4|1333.5|1331.5|1333.2|1331.2|0
1618956600000|2021-04-20 22:10:00|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|1333.4|1331.4|0
1618957200000|2021-04-20 22:20:00|1333.6|1331.6|1333.4|1331.4|1333.7|1331.7|1333.4|1331.4|0
1618957500000|2021-04-20 22:25:00|1333.3|1331.3|1333.6|1331.6|1333.7|1331.7|1333.3|1331.3|0
1618957800000|2021-04-20 22:30:00|1333.7|1331.7|1333.5|1331.5|1333.8|1331.8|1333.3|1331.3|0
1618958100000|2021-04-20 22:35:00|1333.6|1331.6|1333.6|1331.6|1333.7|1331.7|1333.5|1331.5|0
1618958400000|2021-04-20 22:40:00|1333.7|1331.7|1333.9|1331.9|1333.9|1331.9|1333.6|1331.6|0
1618958700000|2021-04-20 22:45:00|1333.8|1331.8|1333.9|1331.9|1334|1332|1333.8|1331.8|0
1618959000000|2021-04-20 22:50:00|1334|1332|1334|1332|1334|1332|1333.9|1331.9|0
1618959300000|2021-04-20 22:55:00|1334.1|1332.1|1333.9|1331.9|1334.2|1332.2|1333.8|1331.8|0
1618959600000|2021-04-20 23:00:00|1333.7|1331.7|1333.7|1331.7|1333.9|1331.9|1333.5|1331.5|0
1618959900000|2021-04-20 23:05:00|1333.8|1331.8|1333.4|1331.4|1333.9|1331.9|1333.3|1331.3|0
1618960200000|2021-04-20 23:10:00|1333.5|1331.5|1333.5|1331.5|1333.6|1331.6|1333.2|1331.2|0
1618960500000|2021-04-20 23:15:00|1333.4|1331.4|1333.5|1331.5|1333.6|1331.6|1333.2|1331.2|0
1618960800000|2021-04-20 23:20:00|1333.4|1331.4|1333.5|1331.5|1333.6|1331.6|1333.4|1331.4|0
1618961100000|2021-04-20 23:25:00|1333.4|1331.4|1333.6|1331.6|1333.7|1331.7|1333.4|1331.4|0
1618961400000|2021-04-20 23:30:00|1333.5|1331.5|1332.9|1330.9|1333.6|1331.6|1332.8|1330.8|0
1618961700000|2021-04-20 23:35:00|1333|1331|1333|1331|1333.1|1331.1|1332.9|1330.9|0
1618962000000|2021-04-20 23:40:00|1333.1|1331.1|1333.7|1331.7|1333.8|1331.8|1333|1331|0
1618962300000|2021-04-20 23:45:00|1333.6|1331.6|1333.9|1331.9|1334|1332|1333.6|1331.6|0
1618962600000|2021-04-20 23:50:00|1333.8|1331.8|1333.4|1331.4|1333.9|1331.9|1333.2|1331.2|0
1618962900000|2021-04-20 23:55:00|1333.5|1331.5|1333.4|1331.4|1333.5|1331.5|1333.2|1331.2|0
1618963200000|2021-04-21 00:00:00|1335.1|1334.1|1335.5|1334.5|1337.7|1336.7|1334.8|1333.8|101
1618963500000|2021-04-21 00:05:00|1335.1|1334.1|1335.8|1334.8|1336|1335|1334.8|1333.8|59
1618963800000|2021-04-21 00:10:00|1334.7|1333.7|1335.3|1334.3|1335.7|1334.7|1334.7|1333.7|44
1618964100000|2021-04-21 00:15:00|1335.2|1334.2|1334.9|1333.9|1335.7|1334.7|1334.9|1333.9|34
1618964400000|2021-04-21 00:20:00|1335.1|1334.1|1335.2|1334.2|1335.2|1334.2|1334.9|1333.9|3
1618964700000|2021-04-21 00:25:00|1335|1334|1335|1334|1335.3|1334.3|1335|1334|6
1618965000000|2021-04-21 00:30:00|1335.4|1334.4|1335.6|1334.6|1335.7|1334.7|1335.4|1334.4|11
1618965300000|2021-04-21 00:35:00|1335.7|1334.7|1335.9|1334.9|1336.1|1335.1|1335.7|1334.7|47
1618965600000|2021-04-21 00:40:00|1336|1335|1335.7|1334.7|1336|1335|1335.7|1334.7|3
1618965900000|2021-04-21 00:45:00|1335.3|1334.3|1335.6|1334.6|1335.6|1334.6|1334.4|1333.4|21
1618966200000|2021-04-21 00:50:00|1335.3|1334.3|1334.7|1333.7|1335.3|1334.3|1334.7|1333.7|3
1618967100000|2021-04-21 01:05:00|1334.4|1333.4|1334.3|1333.3|1334.4|1333.4|1334.3|1333.3|3
1618967400000|2021-04-21 01:10:00|1333.7|1332.7|1333.8|1332.8|1333.8|1332.8|1333.3|1332.3|35
1618967700000|2021-04-21 01:15:00|1333.7|1332.7|1332.2|1331.2|1333.7|1332.7|1331.2|1330.2|57
1618968000000|2021-04-21 01:20:00|1332.1|1331.1|1332.4|1331.4|1332.4|1331.4|1331.7|1330.7|43
1618968300000|2021-04-21 01:25:00|1332|1331|1331.8|1330.8|1332|1331|1330.7|1329.7|34
1618968600000|2021-04-21 01:30:00|1330.1|1329.1|1333.8|1332.8|1334.9|1333.9|1330.1|1329.1|19
1618968900000|2021-04-21 01:35:00|1334.5|1333.5|1334.5|1333.5|1335.3|1334.3|1334.5|1333.5|20
1618969200000|2021-04-21 01:40:00|1335.8|1334.8|1334.3|1333.3|1335.8|1334.8|1333.5|1332.5|18
1618969500000|2021-04-21 01:45:00|1333|1332|1332.5|1331.5|1333.1|1332.1|1331.9|1330.9|16
1618969800000|2021-04-21 01:50:00|1332.8|1331.8|1331.7|1330.7|1333.1|1332.1|1331.7|1330.7|23
1618970100000|2021-04-21 01:55:00|1331|1330|1330.4|1329.4|1331|1330|1329.4|1328.4|10
1618970400000|2021-04-21 02:00:00|1329.6|1328.6|1329.7|1328.7|1329.9|1328.9|1329|1328|38
1618970700000|2021-04-21 02:05:00|1329.9|1328.9|1331.1|1330.1|1331.1|1330.1|1329.6|1328.6|11
1618971000000|2021-04-21 02:10:00|1330.8|1329.8|1330.9|1329.9|1331.3|1330.3|1330.5|1329.5|9
1618971300000|2021-04-21 02:15:00|1331.4|1330.4|1330.4|1329.4|1331.4|1330.4|1330.3|1329.3|7
1618971600000|2021-04-21 02:20:00|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|2
1618971900000|2021-04-21 02:25:00|1328.9|1327.9|1329.1|1328.1|1329.8|1328.8|1328.9|1327.9|98
1618972200000|2021-04-21 02:30:00|1329.5|1328.5|1330.4|1329.4|1330.4|1329.4|1329.5|1328.5|23
1618972500000|2021-04-21 02:35:00|1330.2|1329.2|1330.7|1329.7|1331|1330|1330.2|1329.2|13
1618972800000|2021-04-21 02:40:00|1331|1330|1330.5|1329.5|1331.2|1330.2|1330.5|1329.5|17
1618973100000|2021-04-21 02:45:00|1331.1|1330.1|1330.6|1329.6|1331.1|1330.1|1330.5|1329.5|13
1618973400000|2021-04-21 02:50:00|1331.6|1330.6|1332.4|1331.4|1332.4|1331.4|1331.5|1330.5|48
1618973700000|2021-04-21 02:55:00|1332.2|1331.2|1331.9|1330.9|1332.2|1331.2|1331.9|1330.9|107
1618974000000|2021-04-21 03:00:00|1332.8|1331.8|1333.1|1332.1|1333.1|1332.1|1332.8|1331.8|16
1618974300000|2021-04-21 03:05:00|1333|1332|1333.4|1332.4|1333.4|1332.4|1333|1332|11
1618974600000|2021-04-21 03:10:00|1333.3|1332.3|1334|1333|1334.5|1333.5|1333.3|1332.3|77
1618974900000|2021-04-21 03:15:00|1334.1|1333.1|1332.6|1331.6|1334.4|1333.4|1332.6|1331.6|24
1618975200000|2021-04-21 03:20:00|1332.8|1331.8|1332.7|1331.7|1332.8|1331.8|1332.6|1331.6|10
1618975500000|2021-04-21 03:25:00|1332.1|1331.1|1332.3|1331.3|1332.6|1331.6|1332.1|1331.1|9
1618975800000|2021-04-21 03:30:00|1333.2|1332.2|1333|1332|1333.3|1332.3|1332.3|1331.3|19
1618976100000|2021-04-21 03:35:00|1331.9|1330.9|1332.1|1331.1|1332.4|1331.4|1331.6|1330.6|10
1618976400000|2021-04-21 03:40:00|1331|1330|1331.6|1330.6|1332.3|1331.3|1331|1330|20
1618976700000|2021-04-21 03:45:00|1331.8|1330.8|1331|1330|1332.1|1331.1|1331|1330|36
1618977000000|2021-04-21 03:50:00|1331.2|1330.2|1332|1331|1332|1331|1330.9|1329.9|24
1618977300000|2021-04-21 03:55:00|1332.1|1331.1|1332.4|1331.4|1332.5|1331.5|1331.9|1330.9|24
1618977600000|2021-04-21 04:00:00|1332.6|1331.6|1332.4|1331.4|1332.6|1331.6|1331.9|1330.9|22
1618977900000|2021-04-21 04:05:00|1332.2|1331.2|1333.1|1332.1|1333.2|1332.2|1332.2|1331.2|11
1618978200000|2021-04-21 04:10:00|1333|1332|1332.3|1331.3|1333|1332|1332.3|1331.3|7
1618978500000|2021-04-21 04:15:00|1332.7|1331.7|1332.4|1331.4|1332.7|1331.7|1332.2|1331.2|4
1618978800000|2021-04-21 04:20:00|1331.5|1330.5|1331.9|1330.9|1331.9|1330.9|1331.5|1330.5|7
1618979100000|2021-04-21 04:25:00|1331.8|1330.8|1331.4|1330.4|1331.9|1330.9|1331.4|1330.4|5
1618979400000|2021-04-21 04:30:00|1331.1|1330.1|1331.2|1330.2|1331.7|1330.7|1331|1330|7
1618979700000|2021-04-21 04:35:00|1331|1330|1331.3|1330.3|1331.3|1330.3|1331|1330|3
1618980000000|2021-04-21 04:40:00|1330.9|1329.9|1330.6|1329.6|1330.9|1329.9|1330.6|1329.6|6
1618980300000|2021-04-21 04:45:00|1330.5|1329.5|1330.7|1329.7|1331.1|1330.1|1330.5|1329.5|10
1618980600000|2021-04-21 04:50:00|1331.1|1330.1|1331.6|1330.6|1331.6|1330.6|1330.8|1329.8|11
1618980900000|2021-04-21 04:55:00|1331|1330|1330.7|1329.7|1331.3|1330.3|1330.7|1329.7|6
1618981200000|2021-04-21 05:00:00|1330.8|1329.8|1331|1330|1331.6|1330.6|1330.6|1329.6|33
1618981500000|2021-04-21 05:05:00|1329.6|1328.6|1329.3|1328.3|1329.6|1328.6|1328.3|1327.3|64
1618981800000|2021-04-21 05:10:00|1329.1|1328.1|1328.8|1327.8|1329.2|1328.2|1328.6|1327.6|26
1618982100000|2021-04-21 05:15:00|1328.2|1327.2|1328.9|1327.9|1328.9|1327.9|1328.2|1327.2|14
1618982400000|2021-04-21 05:20:00|1328.6|1327.6|1329.6|1328.6|1329.6|1328.6|1328.6|1327.6|15
1618982700000|2021-04-21 05:25:00|1330.3|1329.3|1330.6|1329.6|1330.6|1329.6|1329.3|1328.3|89
1618983000000|2021-04-21 05:30:00|1330.3|1329.3|1330.3|1329.3|1331.1|1330.1|1330.2|1329.2|27
1618983300000|2021-04-21 05:35:00|1330.4|1329.4|1330.5|1329.5|1330.7|1329.7|1329.8|1328.8|72
1618983600000|2021-04-21 05:40:00|1330.6|1329.6|1330.6|1329.6|1330.6|1329.6|1329.5|1328.5|35
1618983900000|2021-04-21 05:45:00|1330.4|1329.4|1330.9|1329.9|1331.3|1330.3|1330.3|1329.3|33
1618984200000|2021-04-21 05:50:00|1331.1|1330.1|1330.3|1329.3|1331.1|1330.1|1330.3|1329.3|36
1618984500000|2021-04-21 05:55:00|1330.5|1329.5|1330.4|1329.4|1331|1330|1330.2|1329.2|63
1618984800000|2021-04-21 06:00:00|1330.1|1329.1|1331.2|1330.2|1331.2|1330.2|1329.8|1328.8|108
1618985100000|2021-04-21 06:05:00|1331.3|1330.3|1330.6|1329.6|1331.4|1330.4|1330.1|1329.1|87
1618985400000|2021-04-21 06:10:00|1330.1|1329.1|1330|1329|1330.1|1329.1|1329.1|1328.1|63
1618985700000|2021-04-21 06:15:00|1329.8|1328.8|1330.1|1329.1|1330.2|1329.2|1329.5|1328.5|60
1618986000000|2021-04-21 06:20:00|1330|1329|1330.1|1329.1|1330.4|1329.4|1329.8|1328.8|114
1618986300000|2021-04-21 06:25:00|1329.9|1328.9|1330.8|1329.8|1330.8|1329.8|1329.7|1328.7|104
1618986600000|2021-04-21 06:30:00|1330.9|1329.9|1330.8|1329.8|1331.3|1330.3|1330.8|1329.8|127
1618986900000|2021-04-21 06:35:00|1330.7|1329.7|1331.4|1330.4|1331.4|1330.4|1330.5|1329.5|102
1618987200000|2021-04-21 06:40:00|1331.6|1330.6|1332.5|1331.5|1332.7|1331.7|1331.6|1330.6|183
1618987500000|2021-04-21 06:45:00|1332.4|1331.4|1332|1331|1332.6|1331.6|1332|1331|82
1618987800000|2021-04-21 06:50:00|1332.1|1331.1|1332.1|1331.1|1332.4|1331.4|1332|1331|85
1618988100000|2021-04-21 06:55:00|1332|1331|1332.1|1331.1|1332.1|1331.1|1331.5|1330.5|118
1618988400000|2021-04-21 07:00:00|1332|1331|1331.2|1330.2|1332.2|1331.2|1331|1330|462
1618988700000|2021-04-21 07:05:00|1331.4|1330.4|1332.9|1331.9|1333.3|1332.3|1331|1330|649
1618989000000|2021-04-21 07:10:00|1332.7|1331.7|1332.5|1331.5|1333.3|1332.3|1332.3|1331.3|148
1618989300000|2021-04-21 07:15:00|1332.3|1331.3|1331.9|1330.9|1333.3|1332.3|1331.9|1330.9|410
1618989600000|2021-04-21 07:20:00|1331.8|1330.8|1332.1|1331.1|1332.8|1331.8|1331.8|1330.8|185
1618989900000|2021-04-21 07:25:00|1332.2|1331.2|1331.2|1330.2|1332.2|1331.2|1330.8|1329.8|248
1618990200000|2021-04-21 07:30:00|1331.3|1330.3|1331.5|1330.5|1332|1331|1331.3|1330.3|220
1618990500000|2021-04-21 07:35:00|1331.6|1330.6|1331.9|1330.9|1331.9|1330.9|1331.3|1330.3|122
1618990800000|2021-04-21 07:40:00|1332.1|1331.1|1331.4|1330.4|1332.1|1331.1|1330.6|1329.6|148
1618991100000|2021-04-21 07:45:00|1331.3|1330.3|1331.4|1330.4|1331.6|1330.6|1331.2|1330.2|122
1618991400000|2021-04-21 07:50:00|1331.3|1330.3|1332.1|1331.1|1332.3|1331.3|1331.3|1330.3|192
1618991700000|2021-04-21 07:55:00|1332.2|1331.2|1332.8|1331.8|1333|1332|1332.1|1331.1|148
1618992000000|2021-04-21 08:00:00|1332.7|1331.7|1332.5|1331.5|1333.1|1332.1|1332.2|1331.2|190
1618992300000|2021-04-21 08:05:00|1332.3|1331.3|1332.3|1331.3|1332.6|1331.6|1331.7|1330.7|152
1618992600000|2021-04-21 08:10:00|1332.1|1331.1|1331.9|1330.9|1332.1|1331.1|1331.4|1330.4|169
1618992900000|2021-04-21 08:15:00|1332|1331|1331.9|1330.9|1332.4|1331.4|1331.8|1330.8|156
1618993200000|2021-04-21 08:20:00|1331.8|1330.8|1331.1|1330.1|1332.3|1331.3|1330.9|1329.9|213
1618993500000|2021-04-21 08:25:00|1331.3|1330.3|1330.5|1329.5|1331.8|1330.8|1330.2|1329.2|236
1618993800000|2021-04-21 08:30:00|1330.4|1329.4|1330.5|1329.5|1330.7|1329.7|1330.3|1329.3|75
1618994100000|2021-04-21 08:35:00|1330.7|1329.7|1330.5|1329.5|1330.9|1329.9|1330.4|1329.4|89
1618994400000|2021-04-21 08:40:00|1330.6|1329.6|1329.4|1328.4|1330.7|1329.7|1329.3|1328.3|264
1618994700000|2021-04-21 08:45:00|1329.5|1328.5|1329.5|1328.5|1330.1|1329.1|1329.4|1328.4|146
1618995000000|2021-04-21 08:50:00|1329.6|1328.6|1329.1|1328.1|1330.1|1329.1|1328.8|1327.8|141
1618995300000|2021-04-21 08:55:00|1329.4|1328.4|1329.4|1328.4|1329.5|1328.5|1328.9|1327.9|110
1618995600000|2021-04-21 09:00:00|1329.3|1328.3|1328.8|1327.8|1329.5|1328.5|1328.7|1327.7|148
1618995900000|2021-04-21 09:05:00|1328.7|1327.7|1329.5|1328.5|1329.6|1328.6|1328.6|1327.6|142
1618996200000|2021-04-21 09:10:00|1329.3|1328.3|1329.4|1328.4|1329.8|1328.8|1329.3|1328.3|82
1618996500000|2021-04-21 09:15:00|1329.5|1328.5|1329.6|1328.6|1330.1|1329.1|1329.1|1328.1|199
1618996800000|2021-04-21 09:20:00|1329.9|1328.9|1329.7|1328.7|1330.6|1329.6|1329.6|1328.6|94
1618997100000|2021-04-21 09:25:00|1329.6|1328.6|1329.4|1328.4|1329.7|1328.7|1329.3|1328.3|66
1618997400000|2021-04-21 09:30:00|1329.3|1328.3|1328.8|1327.8|1329.6|1328.6|1328.8|1327.8|140
1618997700000|2021-04-21 09:35:00|1328.6|1327.6|1326.8|1325.8|1328.7|1327.7|1326.6|1325.6|623
1618998000000|2021-04-21 09:40:00|1326.9|1325.9|1327.4|1326.4|1327.7|1326.7|1326.8|1325.8|240
1618998300000|2021-04-21 09:45:00|1327.3|1326.3|1327.6|1326.6|1327.7|1326.7|1327.1|1326.1|97
1618998600000|2021-04-21 09:50:00|1327.7|1326.7|1327.7|1326.7|1327.9|1326.9|1327.6|1326.6|152
1618998900000|2021-04-21 09:55:00|1327.6|1326.6|1328.4|1327.4|1328.4|1327.4|1327.6|1326.6|148
1618999200000|2021-04-21 10:00:00|1328.5|1327.5|1327.8|1326.8|1328.5|1327.5|1327.8|1326.8|100
1618999500000|2021-04-21 10:05:00|1327.9|1326.9|1328.5|1327.5|1329.1|1328.1|1327.8|1326.8|88
1618999800000|2021-04-21 10:10:00|1328.6|1327.6|1329.1|1328.1|1329.1|1328.1|1328.5|1327.5|91
1619000100000|2021-04-21 10:15:00|1329.2|1328.2|1328.7|1327.7|1329.6|1328.6|1328.6|1327.6|272
1619000400000|2021-04-21 10:20:00|1328.6|1327.6|1328.7|1327.7|1329|1328|1328.4|1327.4|130
1619000700000|2021-04-21 10:25:00|1328.8|1327.8|1328.4|1327.4|1329.2|1328.2|1328.3|1327.3|184
1619001000000|2021-04-21 10:30:00|1328.5|1327.5|1328.8|1327.8|1329.2|1328.2|1328.5|1327.5|238
1619001300000|2021-04-21 10:35:00|1328.7|1327.7|1329|1328|1329|1328|1328.6|1327.6|184
1619001600000|2021-04-21 10:40:00|1329.2|1328.2|1329.7|1328.7|1329.7|1328.7|1328.4|1327.4|122
1619001900000|2021-04-21 10:45:00|1329.6|1328.6|1330.5|1329.5|1330.5|1329.5|1329.5|1328.5|138
1619002200000|2021-04-21 10:50:00|1330.6|1329.6|1330.8|1329.8|1331.1|1330.1|1330.4|1329.4|222
1619002500000|2021-04-21 10:55:00|1330.9|1329.9|1331.7|1330.7|1332|1331|1330.8|1329.8|137
1619002800000|2021-04-21 11:00:00|1331.8|1330.8|1331.7|1330.7|1332.1|1331.1|1331.6|1330.6|229
1619003100000|2021-04-21 11:05:00|1331.8|1330.8|1331.3|1330.3|1331.8|1330.8|1331.1|1330.1|172
1619003400000|2021-04-21 11:10:00|1331.4|1330.4|1331.5|1330.5|1331.6|1330.6|1331.3|1330.3|277
1619003700000|2021-04-21 11:15:00|1331.6|1330.6|1331.8|1330.8|1331.9|1330.9|1331.4|1330.4|94
1619004000000|2021-04-21 11:20:00|1331.9|1330.9|1331.5|1330.5|1331.9|1330.9|1331.4|1330.4|116
1619004300000|2021-04-21 11:25:00|1331.3|1330.3|1331.1|1330.1|1331.5|1330.5|1330.8|1329.8|46
1619004600000|2021-04-21 11:30:00|1331|1330|1331.1|1330.1|1331.4|1330.4|1331|1330|71
1619004900000|2021-04-21 11:35:00|1331.2|1330.2|1331.1|1330.1|1331.3|1330.3|1331|1330|65
1619005200000|2021-04-21 11:40:00|1331.3|1330.3|1331.3|1330.3|1331.5|1330.5|1331.3|1330.3|62
1619005500000|2021-04-21 11:45:00|1331.4|1330.4|1331.1|1330.1|1331.6|1330.6|1331.1|1330.1|61
1619005800000|2021-04-21 11:50:00|1330.9|1329.9|1331.2|1330.2|1331.3|1330.3|1330.8|1329.8|66
1619006100000|2021-04-21 11:55:00|1331.3|1330.3|1331.6|1330.6|1331.6|1330.6|1331.3|1330.3|48
1619006400000|2021-04-21 12:00:00|1331.4|1330.4|1331|1330|1331.6|1330.6|1330.7|1329.7|84
1619006700000|2021-04-21 12:05:00|1330.9|1329.9|1330.7|1329.7|1331|1330|1330.6|1329.6|42
1619007000000|2021-04-21 12:10:00|1330.9|1329.9|1330.5|1329.5|1330.9|1329.9|1330.2|1329.2|76
1619007300000|2021-04-21 12:15:00|1330.7|1329.7|1330.1|1329.1|1330.8|1329.8|1330.1|1329.1|58
1619007600000|2021-04-21 12:20:00|1330.4|1329.4|1330|1329|1330.4|1329.4|1329.6|1328.6|55
1619007900000|2021-04-21 12:25:00|1329.8|1328.8|1329.8|1328.8|1330|1329|1329.6|1328.6|75
1619008200000|2021-04-21 12:30:00|1329.9|1328.9|1329.2|1328.2|1330.1|1329.1|1328.9|1327.9|188
1619008500000|2021-04-21 12:35:00|1329.1|1328.1|1328.6|1327.6|1329.8|1328.8|1328.3|1327.3|250
1619008800000|2021-04-21 12:40:00|1328.8|1327.8|1329.7|1328.7|1329.8|1328.8|1328.8|1327.8|220
1619009100000|2021-04-21 12:45:00|1329.6|1328.6|1330|1329|1330.3|1329.3|1329.5|1328.5|101
1619009400000|2021-04-21 12:50:00|1329.9|1328.9|1329.4|1328.4|1329.9|1328.9|1329.2|1328.2|143
1619009700000|2021-04-21 12:55:00|1329.5|1328.5|1330.2|1329.2|1330.3|1329.3|1329.5|1328.5|146
1619010000000|2021-04-21 13:00:00|1330.1|1329.1|1330.1|1329.1|1330.8|1329.8|1330|1329|109
1619010300000|2021-04-21 13:05:00|1330|1329|1330.2|1329.2|1330.3|1329.3|1330|1329|91
1619010600000|2021-04-21 13:10:00|1330.1|1329.1|1329.5|1328.5|1330.1|1329.1|1329.1|1328.1|92
1619010900000|2021-04-21 13:15:00|1329.4|1328.4|1329.1|1328.1|1329.7|1328.7|1329.1|1328.1|71
1619011200000|2021-04-21 13:20:00|1329|1328|1328.9|1327.9|1329.4|1328.4|1328.7|1327.7|166
1619011500000|2021-04-21 13:25:00|1328.8|1327.8|1329.1|1328.1|1329.6|1328.6|1328.7|1327.7|380
1619011800000|2021-04-21 13:30:00|1328.9|1328.4|1328.6|1328.1|1329.5|1329|1326.3|1325.8|4298
1619012100000|2021-04-21 13:35:00|1328.7|1328.2|1326.3|1325.8|1329.8|1329.3|1326.3|1325.8|3306
1619012400000|2021-04-21 13:40:00|1326.2|1325.7|1328.6|1328.1|1329|1328.5|1325.7|1325.2|1893
1619012700000|2021-04-21 13:45:00|1328.7|1328.2|1332.8|1332.3|1332.9|1332.4|1328.6|1328.1|3078
1619013000000|2021-04-21 13:50:00|1332.9|1332.4|1332.5|1332|1333.1|1332.6|1331.9|1331.4|1269
1619013300000|2021-04-21 13:55:00|1332.6|1332.1|1333.3|1332.8|1333.6|1333.1|1332.1|1331.6|1282
1619013600000|2021-04-21 14:00:00|1333.5|1333|1333.5|1333|1334.1|1333.6|1332.9|1332.4|1080
1619013900000|2021-04-21 14:05:00|1333.3|1332.8|1332.3|1331.8|1333.7|1333.2|1332|1331.5|964
1619014200000|2021-04-21 14:10:00|1332.4|1331.9|1333.1|1332.6|1333.5|1333|1332.2|1331.7|1268
1619014500000|2021-04-21 14:15:00|1333|1332.5|1332.6|1332.1|1333.5|1333|1331.6|1331.1|1282
1619014800000|2021-04-21 14:20:00|1332.7|1332.2|1335.4|1334.9|1335.4|1334.9|1332.1|1331.6|1320
1619015100000|2021-04-21 14:25:00|1335.5|1335|1335.2|1334.7|1335.7|1335.2|1335|1334.5|640
1619015400000|2021-04-21 14:30:00|1335.3|1334.8|1334.3|1333.8|1335.6|1335.1|1333.8|1333.3|983
1619015700000|2021-04-21 14:35:00|1334.4|1333.9|1334.6|1334.1|1335.6|1335.1|1334.3|1333.8|815
1619016000000|2021-04-21 14:40:00|1334.7|1334.2|1335.8|1335.3|1335.8|1335.3|1334.3|1333.8|929
1619016300000|2021-04-21 14:45:00|1335.9|1335.4|1336.2|1335.7|1336.6|1336.1|1335.2|1334.7|583
1619016600000|2021-04-21 14:50:00|1336|1335.5|1336.2|1335.7|1336.5|1336|1334.8|1334.3|955
1619016900000|2021-04-21 14:55:00|1336.1|1335.6|1336.5|1336|1336.7|1336.2|1335.6|1335.1|642
1619017200000|2021-04-21 15:00:00|1336.4|1335.9|1337.2|1336.7|1337.5|1337|1336.1|1335.6|972
1619017500000|2021-04-21 15:05:00|1337.1|1336.6|1337.1|1336.6|1337.5|1337|1336.6|1336.1|1182
1619017800000|2021-04-21 15:10:00|1337.2|1336.7|1337.4|1336.9|1337.6|1337.1|1336.5|1336|1203
1619018100000|2021-04-21 15:15:00|1337.3|1336.8|1338|1337.5|1338.1|1337.6|1337.3|1336.8|817
1619018400000|2021-04-21 15:20:00|1337.9|1337.4|1337.5|1337|1338.4|1337.9|1337.3|1336.8|662
1619018700000|2021-04-21 15:25:00|1337.4|1336.9|1337|1336.5|1337.6|1337.1|1336.9|1336.4|403
1619019000000|2021-04-21 15:30:00|1336.9|1336.4|1337.7|1337.2|1337.7|1337.2|1336.8|1336.3|594
1619019300000|2021-04-21 15:35:00|1337.8|1337.3|1337.4|1336.9|1337.8|1337.3|1337.2|1336.7|616
1619019600000|2021-04-21 15:40:00|1337.5|1337|1337.6|1337.1|1337.8|1337.3|1337.2|1336.7|331
1619019900000|2021-04-21 15:45:00|1337.7|1337.2|1337.8|1337.3|1338.3|1337.8|1337.6|1337.1|304
1619020200000|2021-04-21 15:50:00|1337.6|1337.1|1337.9|1337.4|1337.9|1337.4|1337.4|1336.9|224
1619020500000|2021-04-21 15:55:00|1337.8|1337.3|1338.2|1337.7|1338.4|1337.9|1337.7|1337.2|570
1619020800000|2021-04-21 16:00:00|1338.3|1337.8|1338.8|1338.3|1338.8|1338.3|1337.9|1337.4|308
1619021100000|2021-04-21 16:05:00|1338.7|1338.2|1339.3|1338.8|1339.3|1338.8|1338.7|1338.2|618
1619021400000|2021-04-21 16:10:00|1339.2|1338.7|1339.3|1338.8|1339.5|1339|1338.8|1338.3|308
1619021700000|2021-04-21 16:15:00|1339.2|1338.7|1340.1|1339.6|1340.1|1339.6|1339.2|1338.7|531
1619022000000|2021-04-21 16:20:00|1340|1339.5|1340.1|1339.6|1340.4|1339.9|1339.9|1339.4|417
1619022300000|2021-04-21 16:25:00|1340|1339.5|1339|1338.5|1340.2|1339.7|1338.9|1338.4|564
1619022600000|2021-04-21 16:30:00|1339.1|1338.6|1339.4|1338.9|1339.8|1339.3|1339.1|1338.6|336
1619022900000|2021-04-21 16:35:00|1339.5|1339|1339.9|1339.4|1340|1339.5|1339.3|1338.8|326
1619023200000|2021-04-21 16:40:00|1340|1339.5|1339.6|1339.1|1340.1|1339.6|1339.5|1339|289
1619023500000|2021-04-21 16:45:00|1339.7|1339.2|1339.4|1338.9|1339.9|1339.4|1339.2|1338.7|508
1619023800000|2021-04-21 16:50:00|1339.5|1339|1339.3|1338.8|1339.8|1339.3|1339.2|1338.7|474
1619024100000|2021-04-21 16:55:00|1339.2|1338.7|1339.1|1338.6|1339.3|1338.8|1338.6|1338.1|240
1619024400000|2021-04-21 17:00:00|1339|1338.5|1339.1|1338.6|1339.3|1338.8|1338.9|1338.4|448
1619024700000|2021-04-21 17:05:00|1339.2|1338.7|1339.8|1339.3|1339.8|1339.3|1338.8|1338.3|437
1619025000000|2021-04-21 17:10:00|1339.9|1339.4|1340.1|1339.6|1340.1|1339.6|1339.6|1339.1|334
1619025300000|2021-04-21 17:15:00|1340|1339.5|1340.5|1340|1340.5|1340|1339.6|1339.1|478
1619025600000|2021-04-21 17:20:00|1340.4|1339.9|1340.7|1340.2|1340.8|1340.3|1340.3|1339.8|131
1619025900000|2021-04-21 17:25:00|1340.6|1340.1|1339.8|1339.3|1340.6|1340.1|1339.8|1339.3|192
1619026200000|2021-04-21 17:30:00|1339.9|1339.4|1340.4|1339.9|1340.4|1339.9|1339.9|1339.4|208
1619026500000|2021-04-21 17:35:00|1340.3|1339.8|1340.8|1340.3|1340.8|1340.3|1340|1339.5|396
1619026800000|2021-04-21 17:40:00|1340.7|1340.2|1340.6|1340.1|1340.8|1340.3|1340.4|1339.9|262
1619027100000|2021-04-21 17:45:00|1340.5|1340|1341|1340.5|1341|1340.5|1340.2|1339.7|411
1619027400000|2021-04-21 17:50:00|1340.9|1340.4|1340.8|1340.3|1341.1|1340.6|1340.6|1340.1|111
1619027700000|2021-04-21 17:55:00|1340.9|1340.4|1341.1|1340.6|1341.3|1340.8|1340.9|1340.4|239
1619028000000|2021-04-21 18:00:00|1341.2|1340.7|1341.3|1340.8|1341.7|1341.2|1341.2|1340.7|172
1619028300000|2021-04-21 18:05:00|1341.4|1340.9|1341.5|1341|1341.7|1341.2|1341.1|1340.6|262
1619028600000|2021-04-21 18:10:00|1341.4|1340.9|1341.5|1341|1341.7|1341.2|1341.1|1340.6|185
1619028900000|2021-04-21 18:15:00|1341.4|1340.9|1341.5|1341|1341.8|1341.3|1341.4|1340.9|134
1619029200000|2021-04-21 18:20:00|1341.6|1341.1|1340.6|1340.1|1341.6|1341.1|1340.6|1340.1|227
1619029500000|2021-04-21 18:25:00|1340.5|1340|1340.8|1340.3|1341.1|1340.6|1340.5|1340|139
1619029800000|2021-04-21 18:30:00|1340.9|1340.4|1341.1|1340.6|1341.5|1341|1340.9|1340.4|280
1619030100000|2021-04-21 18:35:00|1341|1340.5|1340.5|1340|1341.1|1340.6|1340.5|1340|256
1619030400000|2021-04-21 18:40:00|1340.4|1339.9|1340.6|1340.1|1340.9|1340.4|1340.3|1339.8|282
1619030700000|2021-04-21 18:45:00|1340.7|1340.2|1340.5|1340|1340.9|1340.4|1340.4|1339.9|350
1619031000000|2021-04-21 18:50:00|1340.6|1340.1|1341.2|1340.7|1341.2|1340.7|1340.6|1340.1|132
1619031300000|2021-04-21 18:55:00|1341.1|1340.6|1340.9|1340.4|1341.3|1340.8|1340.8|1340.3|197
1619031600000|2021-04-21 19:00:00|1340.8|1340.3|1341.1|1340.6|1341.3|1340.8|1340.8|1340.3|185
1619031900000|2021-04-21 19:05:00|1341.2|1340.7|1341.4|1340.9|1341.5|1341|1341.1|1340.6|114
1619032200000|2021-04-21 19:10:00|1341.5|1341|1341.9|1341.4|1342.1|1341.6|1341.5|1341|84
1619032500000|2021-04-21 19:15:00|1342|1341.5|1342.3|1341.8|1342.3|1341.8|1342|1341.5|120
1619032800000|2021-04-21 19:20:00|1342.4|1341.9|1342.2|1341.7|1342.5|1342|1342.2|1341.7|166
1619033100000|2021-04-21 19:25:00|1342.3|1341.8|1342.3|1341.8|1342.4|1341.9|1342.3|1341.8|135
1619033400000|2021-04-21 19:30:00|1342.4|1341.9|1343|1342.5|1343.1|1342.6|1342.4|1341.9|434
1619033700000|2021-04-21 19:35:00|1342.9|1342.4|1342.9|1342.4|1343.1|1342.6|1342.7|1342.2|187
1619034000000|2021-04-21 19:40:00|1343|1342.5|1343.4|1342.9|1343.6|1343.1|1342.9|1342.4|317
1619034300000|2021-04-21 19:45:00|1343.3|1342.8|1343.8|1343.3|1344|1343.5|1343.2|1342.7|446
1619034600000|2021-04-21 19:50:00|1343.9|1343.4|1344.2|1343.7|1344.3|1343.8|1343.4|1342.9|941
1619034900000|2021-04-21 19:55:00|1344.1|1343.6|1344|1343.5|1344.2|1343.7|1343.2|1342.7|4774
1619035200000|2021-04-21 20:00:00|1343.8|1342.8|1343.6|1342.6|1343.9|1342.9|1343|1342|925
1619035500000|2021-04-21 20:05:00|1343.5|1342.5|1343.1|1342.1|1343.8|1342.8|1343.1|1342.1|86
1619035800000|2021-04-21 20:10:00|1342.7|1341.7|1342.4|1341.4|1342.8|1341.8|1342.2|1341.2|149
1619036100000|2021-04-21 20:15:00|1342.2|1341.2|1342.1|1341.1|1342.6|1341.6|1342.1|1341.1|23
1619036400000|2021-04-21 20:20:00|1342.5|1341.5|1341.9|1340.9|1342.5|1341.5|1341.9|1340.9|5
1619036700000|2021-04-21 20:25:00|1341.8|1340.8|1341.9|1340.9|1341.9|1340.9|1341.8|1340.8|29
1619037000000|2021-04-21 20:30:00|1341.8|1340.8|1341.8|1340.8|1341.8|1340.8|1341.8|1340.8|24
1619037300000|2021-04-21 20:35:00|||||||||2
1619037900000|2021-04-21 20:45:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|15
1619038200000|2021-04-21 20:50:00|1342.2|1341.2|1341.9|1340.9|1342.2|1341.2|1341.9|1340.9|11
1619038500000|2021-04-21 20:55:00|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|9
1619039400000|2021-04-21 21:10:00|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|2
1619042400000|2021-04-21 22:00:00|1342.9|1340.9|1343.4|1341.4|1343.5|1341.5|1342.9|1340.9|0
1619042700000|2021-04-21 22:05:00|1343.3|1341.3|1343.2|1341.2|1343.4|1341.4|1343|1341|0
1619043000000|2021-04-21 22:10:00|1343.3|1341.3|1343.2|1341.2|1343.3|1341.3|1343.2|1341.2|0
1619043300000|2021-04-21 22:15:00|1343.1|1341.1|1343.1|1341.1|1343.2|1341.2|1343.1|1341.1|0
1619043600000|2021-04-21 22:20:00|1343.2|1341.2|1343|1341|1343.2|1341.2|1342.9|1340.9|0
1619043900000|2021-04-21 22:25:00|1343.1|1341.1|1342.9|1340.9|1343.2|1341.2|1342.9|1340.9|0
1619044200000|2021-04-21 22:30:00|1342.8|1340.8|1342.9|1340.9|1342.9|1340.9|1342.8|1340.8|0
1619044500000|2021-04-21 22:35:00|1342.8|1340.8|1342.6|1340.6|1342.9|1340.9|1342.5|1340.5|0
1619044800000|2021-04-21 22:40:00|1342.5|1340.5|1342.4|1340.4|1342.5|1340.5|1342.3|1340.3|0
1619045100000|2021-04-21 22:45:00|1342.5|1340.5|1342.3|1340.3|1342.5|1340.5|1342.3|1340.3|0
1619045400000|2021-04-21 22:50:00|1342.4|1340.4|1342.4|1340.4|1342.4|1340.4|1342.2|1340.2|0
1619045700000|2021-04-21 22:55:00|1342.3|1340.3|1342.5|1340.5|1342.6|1340.6|1342.3|1340.3|0
1619046000000|2021-04-21 23:00:00|1342.6|1340.6|1342.4|1340.4|1342.6|1340.6|1342.4|1340.4|0
1619046300000|2021-04-21 23:05:00|1342.5|1340.5|1342.5|1340.5|1342.6|1340.6|1342.3|1340.3|0
1619046600000|2021-04-21 23:10:00|1342.6|1340.6|1342.8|1340.8|1342.9|1340.9|1342.6|1340.6|0
1619046900000|2021-04-21 23:15:00|1342.9|1340.9|1342.8|1340.8|1343.1|1341.1|1342.8|1340.8|0
1619047200000|2021-04-21 23:20:00|1342.9|1340.9|1342.7|1340.7|1342.9|1340.9|1342.7|1340.7|0
1619047500000|2021-04-21 23:25:00|1342.6|1340.6|1342.4|1340.4|1342.7|1340.7|1342.3|1340.3|0
1619047800000|2021-04-21 23:30:00|1342.5|1340.5|1342.5|1340.5|1342.5|1340.5|1342.3|1340.3|0
1619048100000|2021-04-21 23:35:00|1342.4|1340.4|1342.3|1340.3|1342.4|1340.4|1342.3|1340.3|0
1619048400000|2021-04-21 23:40:00|1342.2|1340.2|1342.1|1340.1|1342.2|1340.2|1341.9|1339.9|0
1619048700000|2021-04-21 23:45:00|1342.2|1340.2|1342.1|1340.1|1342.2|1340.2|1342.1|1340.1|0
1619049000000|2021-04-21 23:50:00|1342.2|1340.2|1342.2|1340.2|1342.5|1340.5|1342.2|1340.2|0
1619049300000|2021-04-21 23:55:00|1342.3|1340.3|1342.2|1340.2|1342.3|1340.3|1342.1|1340.1|0
1619049600000|2021-04-22 00:00:00|1341.6|1340.6|1340.8|1339.8|1342.5|1341.5|1340.8|1339.8|28
1619049900000|2021-04-22 00:05:00|1340.1|1339.1|1339.8|1338.8|1340.1|1339.1|1339.8|1338.8|12
1619050200000|2021-04-22 00:10:00|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1
1619050500000|2021-04-22 00:15:00|1341.1|1340.1|1340.7|1339.7|1341.1|1340.1|1340.7|1339.7|8
1619050800000|2021-04-22 00:20:00|1340.6|1339.6|1340.7|1339.7|1340.7|1339.7|1340.6|1339.6|2
1619051400000|2021-04-22 00:30:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1
1619051700000|2021-04-22 00:35:00|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|1341.2|1340.2|6
1619053200000|2021-04-22 01:00:00|1342.1|1341.1|1342.2|1341.2|1342.3|1341.3|1342.1|1341.1|35
1619053500000|2021-04-22 01:05:00|1342.4|1341.4|1344|1343|1344|1343|1342.4|1341.4|23
1619053800000|2021-04-22 01:10:00|1344.1|1343.1|1343.6|1342.6|1345|1344|1343.6|1342.6|113
1619054100000|2021-04-22 01:15:00|1343.5|1342.5|1341.2|1340.2|1344.2|1343.2|1341.2|1340.2|38
1619054700000|2021-04-22 01:25:00|1342.1|1341.1|1342.2|1341.2|1342.2|1341.2|1341.6|1340.6|18
1619055000000|2021-04-22 01:30:00|1343.3|1342.3|1341.5|1340.5|1344|1343|1341.5|1340.5|66
1619055300000|2021-04-22 01:35:00|1342.2|1341.2|1342.8|1341.8|1342.8|1341.8|1341.7|1340.7|18
1619055600000|2021-04-22 01:40:00|1342.3|1341.3|1342|1341|1342.5|1341.5|1341.1|1340.1|39
1619055900000|2021-04-22 01:45:00|1341.7|1340.7|1342.2|1341.2|1342.2|1341.2|1341.6|1340.6|18
1619056200000|2021-04-22 01:50:00|1341.9|1340.9|1339|1338|1342.1|1341.1|1339|1338|18
1619056500000|2021-04-22 01:55:00|1338.7|1337.7|1338|1337|1338.7|1337.7|1337.2|1336.2|18
1619056800000|2021-04-22 02:00:00|1338.2|1337.2|1337.7|1336.7|1338.2|1337.2|1336.9|1335.9|65
1619057100000|2021-04-22 02:05:00|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1
1619057400000|2021-04-22 02:10:00|1338.7|1337.7|1339.7|1338.7|1339.9|1338.9|1338.5|1337.5|48
1619058000000|2021-04-22 02:20:00|1340.1|1339.1|1340.3|1339.3|1341|1340|1340.1|1339.1|6
1619058300000|2021-04-22 02:25:00|1340|1339|1339.8|1338.8|1340|1339|1339.8|1338.8|2
1619058600000|2021-04-22 02:30:00|1341.2|1340.2|1342.7|1341.7|1342.7|1341.7|1341.2|1340.2|6
1619058900000|2021-04-22 02:35:00|1340.7|1339.7|1340.5|1339.5|1340.7|1339.7|1340.5|1339.5|4
1619059200000|2021-04-22 02:40:00|1340.9|1339.9|1341.5|1340.5|1341.5|1340.5|1340.9|1339.9|10
1619059500000|2021-04-22 02:45:00|1340.5|1339.5|1342|1341|1342|1341|1340.5|1339.5|23
1619059800000|2021-04-22 02:50:00|1341.2|1340.2|1341.2|1340.2|1341.8|1340.8|1340.7|1339.7|9
1619060100000|2021-04-22 02:55:00|1340.9|1339.9|1340.6|1339.6|1341.6|1340.6|1340.4|1339.4|10
1619060700000|2021-04-22 03:05:00|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1341.9|1340.9|1
1619061300000|2021-04-22 03:15:00|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1
1619061600000|2021-04-22 03:20:00|1341.9|1340.9|1341.3|1340.3|1341.9|1340.9|1341.3|1340.3|7
1619061900000|2021-04-22 03:25:00|1341.7|1340.7|1341.9|1340.9|1342|1341|1340.9|1339.9|11
1619062200000|2021-04-22 03:30:00|1341.6|1340.6|1340.9|1339.9|1341.6|1340.6|1340.7|1339.7|3
1619062500000|2021-04-22 03:35:00|1340.7|1339.7|1342.2|1341.2|1342.3|1341.3|1340.7|1339.7|21
1619062800000|2021-04-22 03:40:00|1341.3|1340.3|1340.1|1339.1|1341.3|1340.3|1340.1|1339.1|4
1619063100000|2021-04-22 03:45:00|1340.2|1339.2|1341.2|1340.2|1341.2|1340.2|1340.2|1339.2|13
1619063400000|2021-04-22 03:50:00|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1340.9|1339.9|1
1619063700000|2021-04-22 03:55:00|1341.5|1340.5|1341.6|1340.6|1341.6|1340.6|1341.5|1340.5|2
1619064000000|2021-04-22 04:00:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1619064900000|2021-04-22 04:15:00|1340.7|1339.7|1340.9|1339.9|1340.9|1339.9|1340.7|1339.7|9
1619065500000|2021-04-22 04:25:00|||||||||2
1619065800000|2021-04-22 04:30:00|1339.3|1338.3|1339.5|1338.5|1340.5|1339.5|1339.3|1338.3|8
1619066100000|2021-04-22 04:35:00|1340.2|1339.2|1339.9|1338.9|1340.2|1339.2|1338.8|1337.8|7
1619067000000|2021-04-22 04:50:00|1340|1339|1340|1339|1340|1339|1340|1339|1
1619067300000|2021-04-22 04:55:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1619067600000|2021-04-22 05:00:00|1340.7|1339.7|1340.7|1339.7|1340.7|1339.7|1340.7|1339.7|2
1619067900000|2021-04-22 05:05:00|1339.3|1338.3|1340.4|1339.4|1340.4|1339.4|1339.3|1338.3|3
1619068800000|2021-04-22 05:20:00|1339.5|1338.5|1339.7|1338.7|1339.7|1338.7|1339.5|1338.5|2
1619069400000|2021-04-22 05:30:00|1340.6|1339.6|1339.8|1338.8|1340.9|1339.9|1339.5|1338.5|15
1619069700000|2021-04-22 05:35:00|1338.8|1337.8|1339.6|1338.6|1339.8|1338.8|1338.8|1337.8|3
1619070000000|2021-04-22 05:40:00|1339.7|1338.7|1339.7|1338.7|1339.7|1338.7|1339.7|1338.7|1
1619070600000|2021-04-22 05:50:00|1341.1|1340.1|1341.4|1340.4|1341.4|1340.4|1341.1|1340.1|2
1619070900000|2021-04-22 05:55:00|1341|1340|1341.3|1340.3|1341.3|1340.3|1340.7|1339.7|34
1619071200000|2021-04-22 06:00:00|1340.6|1339.6|1341.7|1340.7|1341.7|1340.7|1340.6|1339.6|30
1619071500000|2021-04-22 06:05:00|1341.1|1340.1|1340.9|1339.9|1341.4|1340.4|1340.9|1339.9|55
1619071800000|2021-04-22 06:10:00|1340.8|1339.8|1339.7|1338.7|1340.8|1339.8|1339.6|1338.6|23
1619072100000|2021-04-22 06:15:00|1339.6|1338.6|1339.5|1338.5|1339.6|1338.6|1339.3|1338.3|3
1619072400000|2021-04-22 06:20:00|1339.4|1338.4|1339.6|1338.6|1339.6|1338.6|1339.4|1338.4|40
1619072700000|2021-04-22 06:25:00|1340|1339|1340.3|1339.3|1340.4|1339.4|1339.7|1338.7|18
1619073000000|2021-04-22 06:30:00|1340.6|1339.6|1340.7|1339.7|1341.3|1340.3|1340.6|1339.6|23
1619073300000|2021-04-22 06:35:00|1340.8|1339.8|1340.4|1339.4|1340.8|1339.8|1340.3|1339.3|7
1619073600000|2021-04-22 06:40:00|1340.3|1339.3|1340.6|1339.6|1340.6|1339.6|1340.1|1339.1|27
1619073900000|2021-04-22 06:45:00|1340.3|1339.3|1341.1|1340.1|1341.1|1340.1|1340.2|1339.2|40
1619074200000|2021-04-22 06:50:00|1340.8|1339.8|1340.8|1339.8|1341.1|1340.1|1340.7|1339.7|19
1619074500000|2021-04-22 06:55:00|1340.6|1339.6|1341.1|1340.1|1341.3|1340.3|1340.4|1339.4|163
1619074800000|2021-04-22 07:00:00|1341.3|1340.3|1342.5|1341.5|1342.5|1341.5|1340.9|1339.9|577
1619075100000|2021-04-22 07:05:00|1342.4|1341.4|1342.9|1341.9|1343.3|1342.3|1342.4|1341.4|419
1619075400000|2021-04-22 07:10:00|1342.8|1341.8|1342.6|1341.6|1343.3|1342.3|1342.5|1341.5|417
1619075700000|2021-04-22 07:15:00|1342.5|1341.5|1342.1|1341.1|1342.9|1341.9|1341.5|1340.5|347
1619076000000|2021-04-22 07:20:00|1342|1341|1342.3|1341.3|1342.5|1341.5|1341.9|1340.9|75
1619076300000|2021-04-22 07:25:00|1342.5|1341.5|1342.4|1341.4|1342.7|1341.7|1342.2|1341.2|120
1619076600000|2021-04-22 07:30:00|1342.1|1341.1|1341.7|1340.7|1342.7|1341.7|1341.7|1340.7|208
1619076900000|2021-04-22 07:35:00|1341.8|1340.8|1341.5|1340.5|1341.9|1340.9|1341.3|1340.3|128
1619077200000|2021-04-22 07:40:00|1341.4|1340.4|1341.7|1340.7|1341.7|1340.7|1341.2|1340.2|86
1619077500000|2021-04-22 07:45:00|1341.6|1340.6|1341.4|1340.4|1342|1341|1341.3|1340.3|31
1619077800000|2021-04-22 07:50:00|1341.6|1340.6|1341.5|1340.5|1341.6|1340.6|1341.2|1340.2|51
1619078100000|2021-04-22 07:55:00|1341.4|1340.4|1340.5|1339.5|1341.5|1340.5|1340.5|1339.5|157
1619078400000|2021-04-22 08:00:00|1340.6|1339.6|1340.6|1339.6|1341|1340|1340.2|1339.2|298
1619078700000|2021-04-22 08:05:00|1340.4|1339.4|1341.8|1340.8|1341.9|1340.9|1340.4|1339.4|189
1619079000000|2021-04-22 08:10:00|1341.9|1340.9|1342.4|1341.4|1342.4|1341.4|1341.4|1340.4|62
1619079300000|2021-04-22 08:15:00|1342.1|1341.1|1342|1341|1342.2|1341.2|1341.9|1340.9|25
1619079600000|2021-04-22 08:20:00|1341.9|1340.9|1341.3|1340.3|1341.9|1340.9|1341|1340|203
1619079900000|2021-04-22 08:25:00|1341.4|1340.4|1341.4|1340.4|1341.4|1340.4|1340.8|1339.8|98
1619080200000|2021-04-22 08:30:00|1341.3|1340.3|1341.9|1340.9|1341.9|1340.9|1341.3|1340.3|63
1619080500000|2021-04-22 08:35:00|1341.6|1340.6|1342.1|1341.1|1342.1|1341.1|1341.6|1340.6|52
1619080800000|2021-04-22 08:40:00|1342|1341|1341.3|1340.3|1342.3|1341.3|1341.3|1340.3|93
1619081100000|2021-04-22 08:45:00|1341.2|1340.2|1340.2|1339.2|1341.3|1340.3|1340.2|1339.2|196
1619081400000|2021-04-22 08:50:00|1340.1|1339.1|1339.7|1338.7|1340.2|1339.2|1339.6|1338.6|115
1619081700000|2021-04-22 08:55:00|1339.8|1338.8|1339.8|1338.8|1340|1339|1339.6|1338.6|87
1619082000000|2021-04-22 09:00:00|1339.6|1338.6|1340.4|1339.4|1340.5|1339.5|1339.6|1338.6|168
1619082300000|2021-04-22 09:05:00|1340.3|1339.3|1340.6|1339.6|1341|1340|1340.3|1339.3|87
1619082600000|2021-04-22 09:10:00|1340.7|1339.7|1340.6|1339.6|1340.8|1339.8|1340.6|1339.6|46
1619082900000|2021-04-22 09:15:00|1340.7|1339.7|1341.3|1340.3|1341.6|1340.6|1340.7|1339.7|64
1619083200000|2021-04-22 09:20:00|1341|1340|1341.2|1340.2|1341.2|1340.2|1340.8|1339.8|16
1619083500000|2021-04-22 09:25:00|1341.1|1340.1|1341.2|1340.2|1341.5|1340.5|1341|1340|28
1619083800000|2021-04-22 09:30:00|1341.1|1340.1|1341|1340|1341.3|1340.3|1340.9|1339.9|17
1619084100000|2021-04-22 09:35:00|1341.2|1340.2|1340.7|1339.7|1341.2|1340.2|1340.7|1339.7|25
1619084400000|2021-04-22 09:40:00|1340.8|1339.8|1340.4|1339.4|1340.9|1339.9|1340.3|1339.3|90
1619084700000|2021-04-22 09:45:00|1340.3|1339.3|1341.2|1340.2|1341.2|1340.2|1340.3|1339.3|151
1619085000000|2021-04-22 09:50:00|1341|1340|1341.2|1340.2|1341.3|1340.3|1340.9|1339.9|11
1619085300000|2021-04-22 09:55:00|1341.4|1340.4|1342|1341|1342.1|1341.1|1341.4|1340.4|23
1619085600000|2021-04-22 10:00:00|1341.8|1340.8|1341|1340|1342.2|1341.2|1341|1340|156
1619085900000|2021-04-22 10:05:00|1341.1|1340.1|1341.2|1340.2|1341.6|1340.6|1341.1|1340.1|134
1619086200000|2021-04-22 10:10:00|1341.1|1340.1|1341|1340|1341.5|1340.5|1340.8|1339.8|156
1619086500000|2021-04-22 10:15:00|1340.9|1339.9|1340.4|1339.4|1341|1340|1340.3|1339.3|193
1619086800000|2021-04-22 10:20:00|1340.5|1339.5|1340.2|1339.2|1340.5|1339.5|1340|1339|193
1619087100000|2021-04-22 10:25:00|1340.1|1339.1|1340|1339|1340.3|1339.3|1339.9|1338.9|165
1619087400000|2021-04-22 10:30:00|1340.1|1339.1|1339.7|1338.7|1340.2|1339.2|1339.5|1338.5|168
1619087700000|2021-04-22 10:35:00|1339.6|1338.6|1340.2|1339.2|1340.4|1339.4|1339.6|1338.6|158
1619088000000|2021-04-22 10:40:00|1340.1|1339.1|1340.7|1339.7|1340.8|1339.8|1340.1|1339.1|142
1619088300000|2021-04-22 10:45:00|1340.8|1339.8|1340.4|1339.4|1340.8|1339.8|1340.1|1339.1|167
1619088600000|2021-04-22 10:50:00|1340.5|1339.5|1340.2|1339.2|1340.6|1339.6|1339.8|1338.8|198
1619088900000|2021-04-22 10:55:00|1339.9|1338.9|1339.4|1338.4|1339.9|1338.9|1339.3|1338.3|195
1619089200000|2021-04-22 11:00:00|1339.3|1338.3|1339.3|1338.3|1339.8|1338.8|1338.6|1337.6|241
1619089500000|2021-04-22 11:05:00|1339.4|1338.4|1339.7|1338.7|1339.7|1338.7|1339.3|1338.3|191
1619089800000|2021-04-22 11:10:00|1339.8|1338.8|1340.7|1339.7|1340.7|1339.7|1339.8|1338.8|179
1619090100000|2021-04-22 11:15:00|1340.8|1339.8|1340.9|1339.9|1341.1|1340.1|1340.6|1339.6|213
1619090400000|2021-04-22 11:20:00|1341|1340|1340.2|1339.2|1341.2|1340.2|1340|1339|446
1619090700000|2021-04-22 11:25:00|1340.1|1339.1|1339.4|1338.4|1340.1|1339.1|1339.3|1338.3|410
1619091000000|2021-04-22 11:30:00|1339.5|1338.5|1339.4|1338.4|1339.7|1338.7|1339.3|1338.3|185
1619091300000|2021-04-22 11:35:00|1339.6|1338.6|1339.5|1338.5|1339.8|1338.8|1339.4|1338.4|131
1619091600000|2021-04-22 11:40:00|1339.7|1338.7|1339.7|1338.7|1339.9|1338.9|1339.4|1338.4|143
1619091900000|2021-04-22 11:45:00|1339.6|1338.6|1340.2|1339.2|1340.3|1339.3|1339.6|1338.6|19
1619092200000|2021-04-22 11:50:00|1340.1|1339.1|1340|1339|1340.4|1339.4|1339.7|1338.7|25
1619092500000|2021-04-22 11:55:00|1339.6|1338.6|1339.8|1338.8|1339.8|1338.8|1339.3|1338.3|39
1619092800000|2021-04-22 12:00:00|1340|1339|1340.1|1339.1|1340.1|1339.1|1339.8|1338.8|72
1619093100000|2021-04-22 12:05:00|1340.2|1339.2|1341.4|1340.4|1341.4|1340.4|1340.1|1339.1|232
1619093400000|2021-04-22 12:10:00|1341.5|1340.5|1340.8|1339.8|1341.6|1340.6|1340.8|1339.8|41
1619093700000|2021-04-22 12:15:00|1340.9|1339.9|1341.5|1340.5|1341.5|1340.5|1340.6|1339.6|35
1619094000000|2021-04-22 12:20:00|1341.7|1340.7|1341.7|1340.7|1342|1341|1341.5|1340.5|100
1619094300000|2021-04-22 12:25:00|1341.6|1340.6|1341.3|1340.3|1341.6|1340.6|1341.3|1340.3|20
1619094600000|2021-04-22 12:30:00|1341.6|1340.6|1343.7|1342.7|1343.7|1342.7|1341.3|1340.3|499
1619094900000|2021-04-22 12:35:00|1343.8|1342.8|1344|1343|1344.1|1343.1|1343.3|1342.3|395
1619095200000|2021-04-22 12:40:00|1343.9|1342.9|1344.4|1343.4|1345.1|1344.1|1343.7|1342.7|486
1619095500000|2021-04-22 12:45:00|1344.5|1343.5|1344.5|1343.5|1345|1344|1344.5|1343.5|203
1619095800000|2021-04-22 12:50:00|1344.6|1343.6|1345.1|1344.1|1345.2|1344.2|1344.5|1343.5|252
1619096100000|2021-04-22 12:55:00|1345.2|1344.2|1344.4|1343.4|1345.2|1344.2|1344|1343|205
1619096400000|2021-04-22 13:00:00|1344.5|1343.5|1344.9|1343.9|1345|1344|1344.2|1343.2|209
1619096700000|2021-04-22 13:05:00|1345|1344|1344.9|1343.9|1345|1344|1344.5|1343.5|213
1619097000000|2021-04-22 13:10:00|1345|1344|1345.1|1344.1|1345.3|1344.3|1344.5|1343.5|167
1619097300000|2021-04-22 13:15:00|1344.9|1343.9|1345.3|1344.3|1345.7|1344.7|1344.8|1343.8|352
1619097600000|2021-04-22 13:20:00|1345.4|1344.4|1345.2|1344.2|1345.5|1344.5|1344.8|1343.8|208
1619097900000|2021-04-22 13:25:00|1345.1|1344.1|1344.5|1343.5|1345.3|1344.3|1344.5|1343.5|204
1619098200000|2021-04-22 13:30:00|1344.2|1343.7|1342.8|1342.3|1344.3|1343.8|1341.7|1341.2|4433
1619098500000|2021-04-22 13:35:00|1343|1342.5|1342.2|1341.7|1343.1|1342.6|1341.9|1341.4|2212
1619098800000|2021-04-22 13:40:00|1342.3|1341.8|1342|1341.5|1342.4|1341.9|1341.1|1340.6|840
1619099100000|2021-04-22 13:45:00|1342.1|1341.6|1340|1339.5|1342.1|1341.6|1339.7|1339.2|954
1619099400000|2021-04-22 13:50:00|1340.1|1339.6|1339.8|1339.3|1340.9|1340.4|1339.6|1339.1|1287
1619099700000|2021-04-22 13:55:00|1339.9|1339.4|1340.9|1340.4|1341.4|1340.9|1339.3|1338.8|841
1619100000000|2021-04-22 14:00:00|1340.8|1340.3|1341.4|1340.9|1341.6|1341.1|1340.1|1339.6|1377
1619100300000|2021-04-22 14:05:00|1341.5|1341|1342.6|1342.1|1342.6|1342.1|1341.5|1341|1035
1619100600000|2021-04-22 14:10:00|1342.5|1342|1342.5|1342|1342.9|1342.4|1342|1341.5|1020
1619100900000|2021-04-22 14:15:00|1342.6|1342.1|1342.4|1341.9|1342.6|1342.1|1341.2|1340.7|679
1619101200000|2021-04-22 14:20:00|1342.5|1342|1342.4|1341.9|1342.8|1342.3|1341.3|1340.8|672
1619101500000|2021-04-22 14:25:00|1342.5|1342|1344.2|1343.7|1344.6|1344.1|1342.5|1342|1037
1619101800000|2021-04-22 14:30:00|1344.3|1343.8|1346.6|1346.1|1346.7|1346.2|1344.3|1343.8|1573
1619102100000|2021-04-22 14:35:00|1346.7|1346.2|1345.2|1344.7|1347|1346.5|1345|1344.5|1482
1619102400000|2021-04-22 14:40:00|1345.3|1344.8|1344.1|1343.6|1345.5|1345|1344.1|1343.6|1399
1619102700000|2021-04-22 14:45:00|1344|1343.5|1344.3|1343.8|1344.4|1343.9|1343.8|1343.3|956
1619103000000|2021-04-22 14:50:00|1344.4|1343.9|1344.3|1343.8|1345.2|1344.7|1343.8|1343.3|899
1619103300000|2021-04-22 14:55:00|1344.2|1343.7|1343.7|1343.2|1344.2|1343.7|1343.3|1342.8|665
1619103600000|2021-04-22 15:00:00|1343.6|1343.1|1343.3|1342.8|1343.9|1343.4|1343.1|1342.6|758
1619103900000|2021-04-22 15:05:00|1343.2|1342.7|1344.3|1343.8|1344.4|1343.9|1343.1|1342.6|540
1619104200000|2021-04-22 15:10:00|1344.2|1343.7|1343.9|1343.4|1344.3|1343.8|1343.4|1342.9|400
1619104500000|2021-04-22 15:15:00|1343.8|1343.3|1343.2|1342.7|1344.1|1343.6|1343.2|1342.7|533
1619104800000|2021-04-22 15:20:00|1343.1|1342.6|1343.2|1342.7|1343.7|1343.2|1343.1|1342.6|472
1619105100000|2021-04-22 15:25:00|1343.1|1342.6|1343|1342.5|1343.9|1343.4|1342.9|1342.4|869
1619105400000|2021-04-22 15:30:00|1342.9|1342.4|1344.7|1344.2|1344.8|1344.3|1342.4|1341.9|1105
1619105700000|2021-04-22 15:35:00|1344.6|1344.1|1343.7|1343.2|1344.7|1344.2|1343.7|1343.2|651
1619106000000|2021-04-22 15:40:00|1343.8|1343.3|1344.9|1344.4|1345.1|1344.6|1343.7|1343.2|620
1619106300000|2021-04-22 15:45:00|1345|1344.5|1345.1|1344.6|1345.2|1344.7|1344.6|1344.1|341
1619106600000|2021-04-22 15:50:00|1345.2|1344.7|1345.7|1345.2|1346|1345.5|1345.2|1344.7|448
1619106900000|2021-04-22 15:55:00|1345.6|1345.1|1344.8|1344.3|1346.8|1346.3|1344.7|1344.2|1158
1619107200000|2021-04-22 16:00:00|1344.9|1344.4|1343.6|1343.1|1344.9|1344.4|1343.4|1342.9|788
1619107500000|2021-04-22 16:05:00|1343.7|1343.2|1342.8|1342.3|1343.7|1343.2|1342.6|1342.1|326
1619107800000|2021-04-22 16:10:00|1342.9|1342.4|1343.2|1342.7|1343.3|1342.8|1342.8|1342.3|310
1619108100000|2021-04-22 16:15:00|1343.3|1342.8|1344.5|1344|1344.5|1344|1343.3|1342.8|271
1619108400000|2021-04-22 16:20:00|1344.6|1344.1|1345.8|1345.3|1345.9|1345.4|1344.4|1343.9|283
1619108700000|2021-04-22 16:25:00|1345.7|1345.2|1346|1345.5|1346|1345.5|1345.7|1345.2|267
1619109000000|2021-04-22 16:30:00|1346.1|1345.6|1346.5|1346|1346.7|1346.2|1346.1|1345.6|255
1619109300000|2021-04-22 16:35:00|1346.4|1345.9|1345.8|1345.3|1346.5|1346|1345.6|1345.1|276
1619109600000|2021-04-22 16:40:00|1345.9|1345.4|1345.2|1344.7|1346|1345.5|1345|1344.5|363
1619109900000|2021-04-22 16:45:00|1345.3|1344.8|1344.8|1344.3|1345.4|1344.9|1344.6|1344.1|339
1619110200000|2021-04-22 16:50:00|1344.7|1344.2|1345.2|1344.7|1345.3|1344.8|1344.6|1344.1|270
1619110500000|2021-04-22 16:55:00|1345.1|1344.6|1345|1344.5|1345.5|1345|1344.9|1344.4|246
1619110800000|2021-04-22 17:00:00|1345.1|1344.6|1345.2|1344.7|1345.6|1345.1|1345.1|1344.6|80
1619111100000|2021-04-22 17:05:00|1345.1|1344.6|1341.5|1341|1345.2|1344.7|1339.5|1339|1954
1619111400000|2021-04-22 17:10:00|1341.4|1340.9|1340.4|1339.9|1341.4|1340.9|1338.6|1338.1|885
1619111700000|2021-04-22 17:15:00|1340.2|1339.7|1337|1336.5|1340.3|1339.8|1336.8|1336.3|552
1619112000000|2021-04-22 17:20:00|1336.9|1336.4|1340|1339.5|1340.2|1339.7|1336.8|1336.3|936
1619112300000|2021-04-22 17:25:00|1339.9|1339.4|1341.9|1341.4|1342.4|1341.9|1338.9|1338.4|542
1619112600000|2021-04-22 17:30:00|1341.8|1341.3|1342.7|1342.2|1342.7|1342.2|1340.5|1340|534
1619112900000|2021-04-22 17:35:00|1342.6|1342.1|1341.5|1341|1342.6|1342.1|1340.8|1340.3|137
1619113200000|2021-04-22 17:40:00|1341.4|1340.9|1339|1338.5|1341.4|1340.9|1339|1338.5|289
1619113500000|2021-04-22 17:45:00|1338.8|1338.3|1338.2|1337.7|1339.9|1339.4|1337.8|1337.3|494
1619113800000|2021-04-22 17:50:00|1338.1|1337.6|1337.6|1337.1|1339.4|1338.9|1337.5|1337|952
1619114100000|2021-04-22 17:55:00|1337.4|1336.9|1337.5|1337|1337.9|1337.4|1336.3|1335.8|891
1619114400000|2021-04-22 18:00:00|1337.3|1336.8|1335.1|1334.6|1337.3|1336.8|1334.5|1334|1027
1619114700000|2021-04-22 18:05:00|1334.9|1334.4|1336.7|1336.2|1336.8|1336.3|1334.1|1333.6|810
1619115000000|2021-04-22 18:10:00|1336.2|1335.7|1337.4|1336.9|1337.4|1336.9|1335.3|1334.8|512
1619115300000|2021-04-22 18:15:00|1337.3|1336.8|1336.3|1335.8|1337.4|1336.9|1336|1335.5|593
1619115600000|2021-04-22 18:20:00|1336.4|1335.9|1337.1|1336.6|1337.1|1336.6|1335.8|1335.3|804
1619115900000|2021-04-22 18:25:00|1336.9|1336.4|1339|1338.5|1339.1|1338.6|1336.4|1335.9|414
1619116200000|2021-04-22 18:30:00|1338.8|1338.3|1338.6|1338.1|1338.9|1338.4|1338.2|1337.7|437
1619116500000|2021-04-22 18:35:00|1338.7|1338.2|1339.1|1338.6|1339.5|1339|1338.4|1337.9|249
1619116800000|2021-04-22 18:40:00|1338.9|1338.4|1340.3|1339.8|1340.3|1339.8|1338.8|1338.3|370
1619117100000|2021-04-22 18:45:00|1340.4|1339.9|1339.3|1338.8|1340.5|1340|1338.9|1338.4|458
1619117400000|2021-04-22 18:50:00|1339.4|1338.9|1339.5|1339|1339.7|1339.2|1338.8|1338.3|266
1619117700000|2021-04-22 18:55:00|1339.4|1338.9|1339.7|1339.2|1340.3|1339.8|1339.4|1338.9|210
1619118000000|2021-04-22 19:00:00|1339.8|1339.3|1339.9|1339.4|1340.4|1339.9|1339.2|1338.7|316
1619118300000|2021-04-22 19:05:00|1339.8|1339.3|1338.3|1337.8|1340|1339.5|1338|1337.5|313
1619118600000|2021-04-22 19:10:00|1338.4|1337.9|1339|1338.5|1339.2|1338.7|1338.3|1337.8|258
1619118900000|2021-04-22 19:15:00|1339.1|1338.6|1338.2|1337.7|1339.2|1338.7|1337.6|1337.1|667
1619119200000|2021-04-22 19:20:00|1338.3|1337.8|1337.9|1337.4|1338.6|1338.1|1337.7|1337.2|356
1619119500000|2021-04-22 19:25:00|1338|1337.5|1338.8|1338.3|1338.8|1338.3|1337.8|1337.3|390
1619119800000|2021-04-22 19:30:00|1338.7|1338.2|1339.8|1339.3|1340|1339.5|1338.6|1338.1|349
1619120100000|2021-04-22 19:35:00|1339.7|1339.2|1339.8|1339.3|1340.5|1340|1339.4|1338.9|585
1619120400000|2021-04-22 19:40:00|1339.7|1339.2|1338.9|1338.4|1340|1339.5|1338.9|1338.4|373
1619120700000|2021-04-22 19:45:00|1339|1338.5|1338.6|1338.1|1340.3|1339.8|1338.5|1338|840
1619121000000|2021-04-22 19:50:00|1338.7|1338.2|1338.4|1337.9|1339.1|1338.6|1337.9|1337.4|940
1619121300000|2021-04-22 19:55:00|1338.5|1338|1339.3|1338.8|1339.6|1339.1|1338|1337.5|6897
1619121600000|2021-04-22 20:00:00|1339.5|1338.5|1339.1|1338.1|1339.9|1338.9|1339|1338|671
1619121900000|2021-04-22 20:05:00|1339.2|1338.2|1339.9|1338.9|1339.9|1338.9|1339.2|1338.2|81
1619122200000|2021-04-22 20:10:00|1340.2|1339.2|1340|1339|1340.2|1339.2|1339.9|1338.9|16
1619122500000|2021-04-22 20:15:00|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|4
1619122800000|2021-04-22 20:20:00|1340.4|1339.4|1340.6|1339.6|1340.6|1339.6|1340.4|1339.4|23
1619123100000|2021-04-22 20:25:00|1340.7|1339.7|1341.4|1340.4|1341.5|1340.5|1340.4|1339.4|182
1619123400000|2021-04-22 20:30:00|1341.3|1340.3|1341.6|1340.6|1341.8|1340.8|1340.9|1339.9|68
1619123700000|2021-04-22 20:35:00|1341.3|1340.3|1341|1340|1341.3|1340.3|1341|1340|7
1619124900000|2021-04-22 20:55:00|1341.5|1340.5|1341.9|1340.9|1341.9|1340.9|1341.5|1340.5|28
1619128800000|2021-04-22 22:00:00|1342.4|1340.4|1342.7|1340.7|1342.7|1340.7|1342.2|1340.2|0
1619129100000|2021-04-22 22:05:00|1342.6|1340.6|1342.6|1340.6|1342.7|1340.7|1342.6|1340.6|0
1619129400000|2021-04-22 22:10:00|1342.7|1340.7|1343|1341|1343|1341|1342.7|1340.7|0
1619129700000|2021-04-22 22:15:00|1343.1|1341.1|1343.4|1341.4|1343.4|1341.4|1343|1341|0
1619130000000|2021-04-22 22:20:00|1343.3|1341.3|1343|1341|1343.4|1341.4|1343|1341|0
1619130300000|2021-04-22 22:25:00|1342.9|1340.9|1342.3|1340.3|1342.9|1340.9|1342.2|1340.2|0
1619130600000|2021-04-22 22:30:00|1342.4|1340.4|1342.5|1340.5|1342.6|1340.6|1342.2|1340.2|0
1619130900000|2021-04-22 22:35:00|1342.6|1340.6|1343|1341|1343.1|1341.1|1342.5|1340.5|0
1619131200000|2021-04-22 22:40:00|1342.9|1340.9|1342.9|1340.9|1342.9|1340.9|1342.7|1340.7|0
1619131500000|2021-04-22 22:45:00|1343|1341|1343.1|1341.1|1343.2|1341.2|1342.9|1340.9|0
1619131800000|2021-04-22 22:50:00|1343.2|1341.2|1343.3|1341.3|1343.4|1341.4|1343|1341|0
1619132100000|2021-04-22 22:55:00|1343.4|1341.4|1343.1|1341.1|1343.4|1341.4|1343.1|1341.1|0
1619132400000|2021-04-22 23:00:00|1343.2|1341.2|1343.3|1341.3|1343.4|1341.4|1343.1|1341.1|0
1619132700000|2021-04-22 23:05:00|1343.2|1341.2|1343.1|1341.1|1343.4|1341.4|1343.1|1341.1|0
1619133000000|2021-04-22 23:10:00|1343|1341|1343.4|1341.4|1343.4|1341.4|1343|1341|0
1619133300000|2021-04-22 23:15:00|1343.2|1341.2|1343.1|1341.1|1343.3|1341.3|1343.1|1341.1|0
1619133600000|2021-04-22 23:20:00|1343|1341|1343.1|1341.1|1343.1|1341.1|1343|1341|0
1619133900000|2021-04-22 23:25:00|1343|1341|1343.3|1341.3|1343.3|1341.3|1342.9|1340.9|0
1619134200000|2021-04-22 23:30:00|1343.2|1341.2|1343|1341|1343.3|1341.3|1342.8|1340.8|0
1619134500000|2021-04-22 23:35:00|1342.9|1340.9|1343.2|1341.2|1343.3|1341.3|1342.9|1340.9|0
1619134800000|2021-04-22 23:40:00|1343.1|1341.1|1343.1|1341.1|1343.3|1341.3|1343.1|1341.1|0
1619135100000|2021-04-22 23:45:00|1342.9|1340.9|1342.2|1340.2|1342.9|1340.9|1342|1340|0
1619135400000|2021-04-22 23:50:00|1342.1|1340.1|1342.7|1340.7|1342.9|1340.9|1342.1|1340.1|0
1619135700000|2021-04-22 23:55:00|1342.6|1340.6|1342.6|1340.6|1342.7|1340.7|1342.6|1340.6|0
1619136000000|2021-04-23 00:00:00|1342.7|1340.7|1338.5|1337.5|1342.7|1340.7|1338.3|1337.3|40
1619136300000|2021-04-23 00:05:00|1339.6|1338.6|1340.5|1339.5|1340.5|1339.5|1339.6|1338.6|10
1619136600000|2021-04-23 00:10:00|1341.2|1340.2|1341.6|1340.6|1341.6|1340.6|1341.2|1340.2|32
1619136900000|2021-04-23 00:15:00|1341.9|1340.9|1342|1341|1342|1341|1341.9|1340.9|9
1619137200000|2021-04-23 00:20:00|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|1341.7|1340.7|4
1619137800000|2021-04-23 00:30:00|1342|1341|1342|1341|1342|1341|1341.9|1340.9|6
1619138100000|2021-04-23 00:35:00|1341.9|1340.9|1342.5|1341.5|1342.5|1341.5|1341.9|1340.9|10
1619138400000|2021-04-23 00:40:00|1342.3|1341.3|1342.3|1341.3|1342.3|1341.3|1342.3|1341.3|4
1619138700000|2021-04-23 00:45:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1619139000000|2021-04-23 00:50:00|1342.4|1341.4|1341.3|1340.3|1342.4|1341.4|1341.3|1340.3|12
1619139600000|2021-04-23 01:00:00|1343.2|1342.2|1342.8|1341.8|1343.2|1342.2|1342.8|1341.8|6
1619139900000|2021-04-23 01:05:00|1343.1|1342.1|1341.6|1340.6|1343.1|1342.1|1341.6|1340.6|7
1619140200000|2021-04-23 01:10:00|1343.1|1342.1|1344.7|1343.7|1344.7|1343.7|1343.1|1342.1|45
1619140500000|2021-04-23 01:15:00|1343.6|1342.6|1343.1|1342.1|1343.6|1342.6|1343.1|1342.1|3
1619140800000|2021-04-23 01:20:00|1344|1343|1344.3|1343.3|1344.3|1343.3|1344|1343|21
1619141100000|2021-04-23 01:25:00|1345.8|1344.8|1344.3|1343.3|1346.1|1345.1|1344.3|1343.3|7
1619141400000|2021-04-23 01:30:00|1343.2|1342.2|1344.6|1343.6|1344.6|1343.6|1343.2|1342.2|2
1619141700000|2021-04-23 01:35:00|1345.2|1344.2|1346|1345|1346|1345|1345.2|1344.2|7
1619142000000|2021-04-23 01:40:00|1347.8|1346.8|1347.8|1346.8|1347.8|1346.8|1347.8|1346.8|5
1619142300000|2021-04-23 01:45:00|1348.4|1347.4|1349.8|1348.8|1350|1349|1348.4|1347.4|34
1619142600000|2021-04-23 01:50:00|1349.3|1348.3|1348.5|1347.5|1349.3|1348.3|1348.5|1347.5|36
1619142900000|2021-04-23 01:55:00|1349.2|1348.2|1349.1|1348.1|1349.2|1348.2|1349.1|1348.1|7
1619143200000|2021-04-23 02:00:00|1348.2|1347.2|1349.3|1348.3|1349.3|1348.3|1348.2|1347.2|11
1619143500000|2021-04-23 02:05:00|1349.9|1348.9|1349.8|1348.8|1349.9|1348.9|1349.5|1348.5|108
1619143800000|2021-04-23 02:10:00|1349.3|1348.3|1349.1|1348.1|1349.7|1348.7|1349.1|1348.1|19
1619144100000|2021-04-23 02:15:00|1348.8|1347.8|1348.3|1347.3|1348.8|1347.8|1348.3|1347.3|19
1619144400000|2021-04-23 02:20:00|1349.1|1348.1|1349.1|1348.1|1349.1|1348.1|1349.1|1348.1|5
1619144700000|2021-04-23 02:25:00|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1349.1|1348.1|12
1619145000000|2021-04-23 02:30:00|1349|1348|1349.6|1348.6|1349.6|1348.6|1349|1348|59
1619145300000|2021-04-23 02:35:00|1349.5|1348.5|1349.6|1348.6|1349.8|1348.8|1349|1348|180
1619145600000|2021-04-23 02:40:00|1349.5|1348.5|1350|1349|1351|1350|1349.5|1348.5|139
1619145900000|2021-04-23 02:45:00|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1
1619146200000|2021-04-23 02:50:00|1349.3|1348.3|1349.1|1348.1|1349.3|1348.3|1349|1348|8
1619146500000|2021-04-23 02:55:00|1349.4|1348.4|1349.6|1348.6|1349.6|1348.6|1349.4|1348.4|2
1619146800000|2021-04-23 03:00:00|1349.7|1348.7|1350|1349|1350|1349|1349.7|1348.7|3
1619148300000|2021-04-23 03:25:00|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1
1619148900000|2021-04-23 03:35:00|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1349.2|1348.2|1
1619149200000|2021-04-23 03:40:00|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|10
1619149500000|2021-04-23 03:45:00|1349.6|1348.6|1349.4|1348.4|1349.6|1348.6|1349.4|1348.4|6
1619150400000|2021-04-23 04:00:00|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|4
1619151300000|2021-04-23 04:15:00|1350|1349|1350|1349|1350|1349|1350|1349|1
1619153100000|2021-04-23 04:45:00|1349.8|1348.8|1350.4|1349.4|1350.4|1349.4|1349.8|1348.8|42
1619153700000|2021-04-23 04:55:00|1351.4|1350.4|1351.6|1350.6|1351.6|1350.6|1351.4|1350.4|10
1619154000000|2021-04-23 05:00:00|1351.4|1350.4|1351.4|1350.4|1351.4|1350.4|1351.4|1350.4|3
1619154300000|2021-04-23 05:05:00|1351.3|1350.3|1350|1349|1351.3|1350.3|1350|1349|20
1619154600000|2021-04-23 05:10:00|1349.9|1348.9|1349.6|1348.6|1349.9|1348.9|1349.6|1348.6|7
1619155200000|2021-04-23 05:20:00|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1350.2|1349.2|1
1619156100000|2021-04-23 05:35:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|2
1619156400000|2021-04-23 05:40:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1
1619156700000|2021-04-23 05:45:00|1351.3|1350.3|1351.6|1350.6|1351.9|1350.9|1351|1350|16
1619157000000|2021-04-23 05:50:00|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|1
1619157600000|2021-04-23 06:00:00|1350.6|1349.6|1351.1|1350.1|1352|1351|1350.6|1349.6|18
1619157900000|2021-04-23 06:05:00|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|2
1619158200000|2021-04-23 06:10:00|1350.1|1349.1|1350.5|1349.5|1351.1|1350.1|1350|1349|44
1619158500000|2021-04-23 06:15:00|1350.1|1349.1|1349|1348|1350.1|1349.1|1349|1348|17
1619158800000|2021-04-23 06:20:00|1348.5|1347.5|1349.8|1348.8|1350|1349|1348.3|1347.3|82
1619159100000|2021-04-23 06:25:00|1349.9|1348.9|1349.7|1348.7|1350.4|1349.4|1349.3|1348.3|38
1619159400000|2021-04-23 06:30:00|1350|1349|1350.2|1349.2|1350.7|1349.7|1350|1349|16
1619159700000|2021-04-23 06:35:00|1350|1349|1350.8|1349.8|1350.8|1349.8|1349.8|1348.8|18
1619160000000|2021-04-23 06:40:00|1350.5|1349.5|1351.1|1350.1|1351.1|1350.1|1350.5|1349.5|22
1619160300000|2021-04-23 06:45:00|1351|1350|1350.8|1349.8|1351|1350|1350.5|1349.5|25
1619160600000|2021-04-23 06:50:00|1350.6|1349.6|1350.3|1349.3|1351|1350|1349.9|1348.9|29
1619160900000|2021-04-23 06:55:00|1350.4|1349.4|1350.4|1349.4|1350.9|1349.9|1350.1|1349.1|116
1619161200000|2021-04-23 07:00:00|1350.7|1349.7|1351.6|1350.6|1351.9|1350.9|1350.7|1349.7|142
1619161500000|2021-04-23 07:05:00|1351.5|1350.5|1352.3|1351.3|1352.4|1351.4|1351.1|1350.1|255
1619161800000|2021-04-23 07:10:00|1352.4|1351.4|1353.2|1352.2|1353.2|1352.2|1352|1351|195
1619162100000|2021-04-23 07:15:00|1353.5|1352.5|1353.4|1352.4|1353.7|1352.7|1352.6|1351.6|373
1619162400000|2021-04-23 07:20:00|1353.5|1352.5|1352.9|1351.9|1353.9|1352.9|1352.8|1351.8|223
1619162700000|2021-04-23 07:25:00|1352.8|1351.8|1352.6|1351.6|1353.2|1352.2|1352.5|1351.5|156
1619163000000|2021-04-23 07:30:00|1352.4|1351.4|1352.9|1351.9|1352.9|1351.9|1351.9|1350.9|145
1619163300000|2021-04-23 07:35:00|1352.8|1351.8|1353.4|1352.4|1353.5|1352.5|1352.8|1351.8|251
1619163600000|2021-04-23 07:40:00|1353.5|1352.5|1353.9|1352.9|1354|1353|1353.2|1352.2|263
1619163900000|2021-04-23 07:45:00|1353.8|1352.8|1354.8|1353.8|1354.8|1353.8|1353.7|1352.7|265
1619164200000|2021-04-23 07:50:00|1354.9|1353.9|1354.8|1353.8|1355|1354|1354.2|1353.2|232
1619164500000|2021-04-23 07:55:00|1354.9|1353.9|1355.3|1354.3|1355.4|1354.4|1354.7|1353.7|153
1619164800000|2021-04-23 08:00:00|1355.4|1354.4|1354.7|1353.7|1355.4|1354.4|1354.4|1353.4|196
1619165100000|2021-04-23 08:05:00|1354.8|1353.8|1354|1353|1354.8|1353.8|1353.8|1352.8|224
1619165400000|2021-04-23 08:10:00|1354.1|1353.1|1354.3|1353.3|1354.8|1353.8|1354|1353|285
1619165700000|2021-04-23 08:15:00|1354.4|1353.4|1354.2|1353.2|1354.4|1353.4|1353.4|1352.4|123
1619166000000|2021-04-23 08:20:00|1354.3|1353.3|1354.1|1353.1|1354.5|1353.5|1353.7|1352.7|133
1619166300000|2021-04-23 08:25:00|1354|1353|1353.9|1352.9|1354.2|1353.2|1353.9|1352.9|77
1619166600000|2021-04-23 08:30:00|1354.2|1353.2|1354.6|1353.6|1354.8|1353.8|1354.1|1353.1|106
1619166900000|2021-04-23 08:35:00|1354.7|1353.7|1354.6|1353.6|1354.9|1353.9|1354.4|1353.4|71
1619167200000|2021-04-23 08:40:00|1354.7|1353.7|1354.6|1353.6|1354.8|1353.8|1354.3|1353.3|134
1619167500000|2021-04-23 08:45:00|1354.8|1353.8|1354.8|1353.8|1354.9|1353.9|1354.5|1353.5|147
1619167800000|2021-04-23 08:50:00|1355|1354|1354.6|1353.6|1355.1|1354.1|1354.5|1353.5|85
1619168100000|2021-04-23 08:55:00|1354.8|1353.8|1354.1|1353.1|1354.8|1353.8|1354.1|1353.1|104
1619168400000|2021-04-23 09:00:00|1354.2|1353.2|1353.8|1352.8|1354.2|1353.2|1353.5|1352.5|69
1619168700000|2021-04-23 09:05:00|1353.6|1352.6|1353.4|1352.4|1353.6|1352.6|1353.2|1352.2|80
1619169000000|2021-04-23 09:10:00|1353.3|1352.3|1352.4|1351.4|1353.3|1352.3|1352.2|1351.2|63
1619169300000|2021-04-23 09:15:00|1352.3|1351.3|1352.9|1351.9|1353.1|1352.1|1352.1|1351.1|245
1619169600000|2021-04-23 09:20:00|1353|1352|1352.8|1351.8|1353|1352|1352.6|1351.6|59
1619169900000|2021-04-23 09:25:00|1352.7|1351.7|1352.8|1351.8|1352.9|1351.9|1352.2|1351.2|85
1619170200000|2021-04-23 09:30:00|1352.9|1351.9|1352.7|1351.7|1353.1|1352.1|1352.6|1351.6|60
1619170500000|2021-04-23 09:35:00|1352.8|1351.8|1353.6|1352.6|1353.6|1352.6|1352.7|1351.7|96
1619170800000|2021-04-23 09:40:00|1353.5|1352.5|1353.7|1352.7|1353.7|1352.7|1353.2|1352.2|46
1619171100000|2021-04-23 09:45:00|1353.6|1352.6|1353.2|1352.2|1353.6|1352.6|1353.1|1352.1|54
1619171400000|2021-04-23 09:50:00|1353.1|1352.1|1353.4|1352.4|1353.5|1352.5|1353.1|1352.1|55
1619171700000|2021-04-23 09:55:00|1353.5|1352.5|1353.2|1352.2|1353.8|1352.8|1353.2|1352.2|60
1619172000000|2021-04-23 10:00:00|1353.3|1352.3|1354.3|1353.3|1354.3|1353.3|1353.3|1352.3|122
1619172300000|2021-04-23 10:05:00|1354.2|1353.2|1354.1|1353.1|1354.4|1353.4|1353.9|1352.9|120
1619172600000|2021-04-23 10:10:00|1354.2|1353.2|1353.9|1352.9|1354.4|1353.4|1353.8|1352.8|128
1619172900000|2021-04-23 10:15:00|1353.8|1352.8|1353.4|1352.4|1354|1353|1353.4|1352.4|101
1619173200000|2021-04-23 10:20:00|1353.6|1352.6|1353.6|1352.6|1353.8|1352.8|1353.5|1352.5|98
1619173500000|2021-04-23 10:25:00|1353.7|1352.7|1354.4|1353.4|1354.4|1353.4|1353.4|1352.4|164
1619173800000|2021-04-23 10:30:00|1354.3|1353.3|1353.7|1352.7|1354.4|1353.4|1353.7|1352.7|142
1619174100000|2021-04-23 10:35:00|1353.9|1352.9|1353.5|1352.5|1353.9|1352.9|1353.3|1352.3|130
1619174400000|2021-04-23 10:40:00|1353.6|1352.6|1353.6|1352.6|1353.9|1352.9|1353.3|1352.3|137
1619174700000|2021-04-23 10:45:00|1353.8|1352.8|1354.3|1353.3|1354.4|1353.4|1353.7|1352.7|136
1619175000000|2021-04-23 10:50:00|1354.2|1353.2|1354.6|1353.6|1354.7|1353.7|1354|1353|166
1619175300000|2021-04-23 10:55:00|1354.5|1353.5|1354.8|1353.8|1354.8|1353.8|1354.2|1353.2|279
1619175600000|2021-04-23 11:00:00|1354.9|1353.9|1355.1|1354.1|1355.1|1354.1|1354.3|1353.3|924
1619175900000|2021-04-23 11:05:00|1355|1354|1354.9|1353.9|1355.5|1354.5|1354.8|1353.8|581
1619176200000|2021-04-23 11:10:00|1354.8|1353.8|1355.3|1354.3|1355.5|1354.5|1354.6|1353.6|466
1619176500000|2021-04-23 11:15:00|1355.1|1354.1|1354.9|1353.9|1355.5|1354.5|1354.6|1353.6|130
1619176800000|2021-04-23 11:20:00|1354.7|1353.7|1354.4|1353.4|1354.7|1353.7|1354.2|1353.2|108
1619177100000|2021-04-23 11:25:00|1354.5|1353.5|1354.8|1353.8|1354.8|1353.8|1354.4|1353.4|106
1619177400000|2021-04-23 11:30:00|1355|1354|1355.1|1354.1|1355.3|1354.3|1354.8|1353.8|91
1619177700000|2021-04-23 11:35:00|1355.3|1354.3|1355|1354|1355.4|1354.4|1354.9|1353.9|56
1619178000000|2021-04-23 11:40:00|1354.9|1353.9|1354.3|1353.3|1355|1354|1354.3|1353.3|195
1619178300000|2021-04-23 11:45:00|1354.2|1353.2|1354.7|1353.7|1354.7|1353.7|1354.1|1353.1|298
1619178600000|2021-04-23 11:50:00|1354.8|1353.8|1355|1354|1355|1354|1354.5|1353.5|132
1619178900000|2021-04-23 11:55:00|1355.1|1354.1|1355.1|1354.1|1355.4|1354.4|1354.9|1353.9|77
1619179200000|2021-04-23 12:00:00|1355.3|1354.3|1355.6|1354.6|1356.3|1355.3|1355.1|1354.1|250
1619179500000|2021-04-23 12:05:00|1355.7|1354.7|1355.3|1354.3|1356|1355|1355.2|1354.2|164
1619179800000|2021-04-23 12:10:00|1355.1|1354.1|1354.2|1353.2|1355.1|1354.1|1354.2|1353.2|203
1619180100000|2021-04-23 12:15:00|1354.3|1353.3|1353.5|1352.5|1354.6|1353.6|1353.5|1352.5|423
1619180400000|2021-04-23 12:20:00|1353.6|1352.6|1354.2|1353.2|1354.4|1353.4|1353.5|1352.5|103
1619180700000|2021-04-23 12:25:00|1354|1353|1354|1353|1354.2|1353.2|1353.8|1352.8|127
1619181000000|2021-04-23 12:30:00|1354.1|1353.1|1353.3|1352.3|1354.3|1353.3|1353.3|1352.3|94
1619181300000|2021-04-23 12:35:00|1353.4|1352.4|1353.8|1352.8|1354|1353|1352.7|1351.7|280
1619181600000|2021-04-23 12:40:00|1353.9|1352.9|1353.2|1352.2|1354.1|1353.1|1353.1|1352.1|250
1619181900000|2021-04-23 12:45:00|1353.3|1352.3|1353.3|1352.3|1353.9|1352.9|1353.2|1352.2|386
1619182200000|2021-04-23 12:50:00|1353.2|1352.2|1353.1|1352.1|1353.3|1352.3|1353|1352|97
1619182500000|2021-04-23 12:55:00|1353|1352|1352.9|1351.9|1353.4|1352.4|1352.8|1351.8|99
1619182800000|2021-04-23 13:00:00|1353.1|1352.1|1353.5|1352.5|1353.6|1352.6|1353|1352|210
1619183100000|2021-04-23 13:05:00|1353.6|1352.6|1352.7|1351.7|1353.6|1352.6|1352.5|1351.5|129
1619183400000|2021-04-23 13:10:00|1352.6|1351.6|1353|1352|1353.7|1352.7|1352.1|1351.1|239
1619183700000|2021-04-23 13:15:00|1353.1|1352.1|1352.3|1351.3|1353.3|1352.3|1352.3|1351.3|112
1619184000000|2021-04-23 13:20:00|1352.4|1351.4|1352.6|1351.6|1352.8|1351.8|1352.3|1351.3|116
1619184300000|2021-04-23 13:25:00|1352.7|1351.7|1352|1351|1352.7|1351.7|1351.9|1350.9|259
1619184600000|2021-04-23 13:30:00|1351.8|1351.3|1354|1353.5|1354|1353.5|1350.7|1350.2|3870
1619184900000|2021-04-23 13:35:00|1353.9|1353.4|1355.4|1354.9|1356|1355.5|1353.7|1353.2|2476
1619185200000|2021-04-23 13:40:00|1355.5|1355|1355.1|1354.6|1355.7|1355.2|1354.7|1354.2|1126
1619185500000|2021-04-23 13:45:00|1355.2|1354.7|1354.3|1353.8|1355.5|1355|1353.2|1352.7|1729
1619185800000|2021-04-23 13:50:00|1354.2|1353.7|1353.1|1352.6|1354.8|1354.3|1352.7|1352.2|2473
1619186100000|2021-04-23 13:55:00|1353.2|1352.7|1352.9|1352.4|1353.4|1352.9|1352.3|1351.8|1874
1619186400000|2021-04-23 14:00:00|1353|1352.5|1352.9|1352.4|1353.4|1352.9|1352.3|1351.8|2085
1619186700000|2021-04-23 14:05:00|1352.8|1352.3|1353.3|1352.8|1353.7|1353.2|1352.7|1352.2|1750
1619187000000|2021-04-23 14:10:00|1353.2|1352.7|1353.6|1353.1|1354.3|1353.8|1353|1352.5|1363
1619187300000|2021-04-23 14:15:00|1353.7|1353.2|1352.1|1351.6|1353.7|1353.2|1352|1351.5|1199
1619187600000|2021-04-23 14:20:00|1352|1351.5|1353.7|1353.2|1353.7|1353.2|1351.6|1351.1|985
1619187900000|2021-04-23 14:25:00|1353.8|1353.3|1354.3|1353.8|1354.5|1354|1353.5|1353|1201
1619188200000|2021-04-23 14:30:00|1354.4|1353.9|1356.5|1356|1357.3|1356.8|1353.9|1353.4|2401
1619188500000|2021-04-23 14:35:00|1356.4|1355.9|1354.9|1354.4|1356.4|1355.9|1354.8|1354.3|1713
1619188800000|2021-04-23 14:40:00|1355|1354.5|1353|1352.5|1355.2|1354.7|1353|1352.5|1367
1619189100000|2021-04-23 14:45:00|1352.9|1352.4|1353.9|1353.4|1354.7|1354.2|1352.9|1352.4|1146
1619189400000|2021-04-23 14:50:00|1353.7|1353.2|1352.5|1352|1353.9|1353.4|1352.5|1352|1209
1619189700000|2021-04-23 14:55:00|1352.6|1352.1|1352.9|1352.4|1353.1|1352.6|1352.1|1351.6|1097
1619190000000|2021-04-23 15:00:00|1353|1352.5|1353.7|1353.2|1353.7|1353.2|1352.7|1352.2|595
1619190300000|2021-04-23 15:05:00|1353.8|1353.3|1353.6|1353.1|1354.1|1353.6|1353.6|1353.1|546
1619190600000|2021-04-23 15:10:00|1353.5|1353|1353.8|1353.3|1353.8|1353.3|1353|1352.5|482
1619190900000|2021-04-23 15:15:00|1353.7|1353.2|1355.3|1354.8|1355.6|1355.1|1353.7|1353.2|1974
1619191200000|2021-04-23 15:20:00|1355.4|1354.9|1356.1|1355.6|1356.5|1356|1355.4|1354.9|1481
1619191500000|2021-04-23 15:25:00|1356.2|1355.7|1355.7|1355.2|1356.3|1355.8|1355.5|1355|963
1619191800000|2021-04-23 15:30:00|1355.6|1355.1|1355.3|1354.8|1355.8|1355.3|1354.7|1354.2|914
1619192100000|2021-04-23 15:35:00|1355.4|1354.9|1355.5|1355|1355.9|1355.4|1355.2|1354.7|764
1619192400000|2021-04-23 15:40:00|1355.4|1354.9|1355.7|1355.2|1356|1355.5|1355.3|1354.8|706
1619192700000|2021-04-23 15:45:00|1355.6|1355.1|1356.7|1356.2|1357.1|1356.6|1355.5|1355|823
1619193000000|2021-04-23 15:50:00|1356.8|1356.3|1356.1|1355.6|1357.1|1356.6|1356.1|1355.6|546
1619193300000|2021-04-23 15:55:00|1356.2|1355.7|1354.9|1354.4|1356.2|1355.7|1354.9|1354.4|646
1619193600000|2021-04-23 16:00:00|1355|1354.5|1354.8|1354.3|1355.5|1355|1354.6|1354.1|728
1619193900000|2021-04-23 16:05:00|1354.9|1354.4|1355.1|1354.6|1355.2|1354.7|1354.7|1354.2|540
1619194200000|2021-04-23 16:10:00|1355|1354.5|1353.7|1353.2|1355.1|1354.6|1353.7|1353.2|699
1619194500000|2021-04-23 16:15:00|1353.8|1353.3|1353.3|1352.8|1353.8|1353.3|1353.3|1352.8|895
1619194800000|2021-04-23 16:20:00|1353.4|1352.9|1354.3|1353.8|1354.4|1353.9|1353.4|1352.9|301
1619195100000|2021-04-23 16:25:00|1354.4|1353.9|1354.2|1353.7|1354.4|1353.9|1353.8|1353.3|192
1619195400000|2021-04-23 16:30:00|1354.3|1353.8|1354.7|1354.2|1355.2|1354.7|1354.2|1353.7|255
1619195700000|2021-04-23 16:35:00|1354.8|1354.3|1354.4|1353.9|1354.8|1354.3|1354.2|1353.7|333
1619196000000|2021-04-23 16:40:00|1354.5|1354|1355.4|1354.9|1355.4|1354.9|1354.5|1354|237
1619196300000|2021-04-23 16:45:00|1355.3|1354.8|1355.6|1355.1|1355.9|1355.4|1355.3|1354.8|217
1619196600000|2021-04-23 16:50:00|1355.7|1355.2|1356.1|1355.6|1356.1|1355.6|1355.7|1355.2|136
1619196900000|2021-04-23 16:55:00|1356|1355.5|1356.1|1355.6|1356.3|1355.8|1355.9|1355.4|244
1619197200000|2021-04-23 17:00:00|1356.2|1355.7|1356.3|1355.8|1356.8|1356.3|1356.2|1355.7|336
1619197500000|2021-04-23 17:05:00|1356.4|1355.9|1356.9|1356.4|1357.3|1356.8|1356.4|1355.9|369
1619197800000|2021-04-23 17:10:00|1357|1356.5|1356.2|1355.7|1357|1356.5|1356|1355.5|324
1619198100000|2021-04-23 17:15:00|1356.1|1355.6|1355.7|1355.2|1356.1|1355.6|1355.6|1355.1|385
1619198400000|2021-04-23 17:20:00|1355.8|1355.3|1356.1|1355.6|1356.2|1355.7|1355.7|1355.2|173
1619198700000|2021-04-23 17:25:00|1356|1355.5|1356.1|1355.6|1356.1|1355.6|1355.8|1355.3|206
1619199000000|2021-04-23 17:30:00|1356|1355.5|1356.2|1355.7|1356.2|1355.7|1355.9|1355.4|140
1619199300000|2021-04-23 17:35:00|1356.1|1355.6|1356|1355.5|1356.3|1355.8|1355.8|1355.3|167
1619199600000|2021-04-23 17:40:00|1356.1|1355.6|1355.9|1355.4|1356.2|1355.7|1355.9|1355.4|148
1619199900000|2021-04-23 17:45:00|1355.8|1355.3|1355.8|1355.3|1356.1|1355.6|1355.7|1355.2|312
1619200200000|2021-04-23 17:50:00|1355.7|1355.2|1355.7|1355.2|1355.7|1355.2|1355.6|1355.1|239
1619200500000|2021-04-23 17:55:00|1355.8|1355.3|1355.8|1355.3|1355.8|1355.3|1355.7|1355.2|165
1619200800000|2021-04-23 18:00:00|1355.9|1355.4|1356.3|1355.8|1356.5|1356|1355.9|1355.4|327
1619201100000|2021-04-23 18:05:00|1356.2|1355.7|1356.1|1355.6|1356.3|1355.8|1356|1355.5|252
1619201400000|2021-04-23 18:10:00|1356.2|1355.7|1356.8|1356.3|1356.8|1356.3|1356.2|1355.7|456
1619201700000|2021-04-23 18:15:00|1356.7|1356.2|1356.3|1355.8|1357.2|1356.7|1356.3|1355.8|189
1619202000000|2021-04-23 18:20:00|1356.4|1355.9|1356.5|1356|1356.6|1356.1|1356.4|1355.9|135
1619202300000|2021-04-23 18:25:00|1356.6|1356.1|1357|1356.5|1357.1|1356.6|1356.5|1356|263
1619202600000|2021-04-23 18:30:00|1357.1|1356.6|1357|1356.5|1357.1|1356.6|1356.7|1356.2|296
1619202900000|2021-04-23 18:35:00|1356.9|1356.4|1356.5|1356|1357|1356.5|1356.3|1355.8|248
1619203200000|2021-04-23 18:40:00|1356.6|1356.1|1356.7|1356.2|1357|1356.5|1356.6|1356.1|326
1619203500000|2021-04-23 18:45:00|1356.8|1356.3|1357|1356.5|1357.2|1356.7|1356.8|1356.3|274
1619203800000|2021-04-23 18:50:00|1357.1|1356.6|1358.2|1357.7|1358.2|1357.7|1357.1|1356.6|361
1619204100000|2021-04-23 18:55:00|1358.3|1357.8|1357.6|1357.1|1358.5|1358|1357.5|1357|283
1619204400000|2021-04-23 19:00:00|1357.5|1357|1357.1|1356.6|1358|1357.5|1357.1|1356.6|409
1619204700000|2021-04-23 19:05:00|1357.2|1356.7|1357.6|1357.1|1357.9|1357.4|1357.2|1356.7|180
1619205000000|2021-04-23 19:10:00|1357.5|1357|1357.9|1357.4|1358|1357.5|1357.5|1357|144
1619205300000|2021-04-23 19:15:00|1357.8|1357.3|1358|1357.5|1358.1|1357.6|1357.8|1357.3|162
1619205600000|2021-04-23 19:20:00|1358.1|1357.6|1358.5|1358|1358.5|1358|1358|1357.5|216
1619205900000|2021-04-23 19:25:00|1358.4|1357.9|1358.3|1357.8|1358.6|1358.1|1358.2|1357.7|266
1619206200000|2021-04-23 19:30:00|1358.2|1357.7|1358.6|1358.1|1358.6|1358.1|1358.2|1357.7|613
1619206500000|2021-04-23 19:35:00|1358.7|1358.2|1358.6|1358.1|1358.8|1358.3|1358.3|1357.8|642
1619206800000|2021-04-23 19:40:00|1358.5|1358|1357.7|1357.2|1358.9|1358.4|1357.7|1357.2|590
1619207100000|2021-04-23 19:45:00|1357.6|1357.1|1357.8|1357.3|1358|1357.5|1357.3|1356.8|1014
1619207400000|2021-04-23 19:50:00|1357.7|1357.2|1357.8|1357.3|1358.4|1357.9|1357.4|1356.9|1481
1619207700000|2021-04-23 19:55:00|1357.9|1357.4|1357.1|1356.6|1358|1357.5|1356.6|1356.1|8303
1619208000000|2021-04-23 20:00:00|1357.3|1356.3|1356.4|1355.4|1357.4|1356.4|1356.2|1355.2|652
1619208300000|2021-04-23 20:05:00|1356.5|1355.5|1356.3|1355.3|1356.5|1355.5|1356.3|1355.3|83
1619208600000|2021-04-23 20:10:00|1356.4|1355.4|1356.2|1355.2|1356.9|1355.9|1356.2|1355.2|94
1619208900000|2021-04-23 20:15:00|1356.5|1355.5|1355.9|1354.9|1356.7|1355.7|1355.9|1354.9|7
1619209500000|2021-04-23 20:25:00|1356.1|1355.1|1355.6|1354.6|1356.1|1355.1|1355.5|1354.5|80
1619209800000|2021-04-23 20:30:00|1356.1|1355.1|1356|1355|1356.1|1355.1|1355.5|1354.5|26
1619210100000|2021-04-23 20:35:00|1355.8|1354.8|1355.6|1354.6|1355.8|1354.8|1355.6|1354.6|8
1619210400000|2021-04-23 20:40:00|1355.7|1354.7|1356|1355|1356|1355|1355.6|1354.6|27
1619210700000|2021-04-23 20:45:00|1355.7|1354.7|1355.8|1354.8|1355.8|1354.8|1355.6|1354.6|8
1619211000000|2021-04-23 20:50:00|1356.1|1355.1|1356.1|1355.1|1356.1|1355.1|1356.1|1355.1|2
1619211300000|2021-04-23 20:55:00|1355.6|1354.6|1355.8|1353.8|1355.8|1354.6|1354.9|1353.7|31
1619388000000|2021-04-25 22:00:00|1357.6|1356.6|1357.4|1356.4|1357.6|1356.6|1357.4|1356.4|2
1619388300000|2021-04-25 22:05:00|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1357.5|1356.5|5
1619388600000|2021-04-25 22:10:00|1357.5|1356.5|1357.6|1356.6|1357.6|1356.6|1357.3|1356.3|5
1619388900000|2021-04-25 22:15:00|1358.1|1357.1|1358.4|1357.4|1358.5|1357.5|1357.7|1356.7|9
1619389200000|2021-04-25 22:20:00|1358.8|1357.8|1359.6|1358.6|1359.6|1358.6|1358.6|1357.6|11
1619389500000|2021-04-25 22:25:00|1359.7|1358.7|1360.4|1359.4|1360.6|1359.6|1359.6|1358.6|12
1619389800000|2021-04-25 22:30:00|1360.8|1359.8|1362.9|1361.9|1362.9|1361.9|1360.8|1359.8|12
1619390100000|2021-04-25 22:35:00|1363.2|1362.2|1362.6|1361.6|1363.5|1362.5|1362.6|1361.6|7
1619390700000|2021-04-25 22:45:00|1359.9|1358.9|1360.6|1359.6|1360.6|1359.6|1359.9|1358.9|6
1619394300000|2021-04-25 23:45:00|||||||||3
1619394900000|2021-04-25 23:55:00|1357.5|1356.5|1357.6|1356.6|1357.6|1356.6|1357.5|1356.5|2
1619395200000|2021-04-26 00:00:00|1356.1|1355.1|1356.1|1355.1|1357.1|1356.1|1355.9|1354.9|10
1619395500000|2021-04-26 00:05:00|1355.9|1354.9|1356.6|1355.6|1356.9|1355.9|1355.6|1354.6|11
1619395800000|2021-04-26 00:10:00|1356.9|1355.9|1356.1|1355.1|1357.1|1356.1|1356.1|1355.1|17
1619396100000|2021-04-26 00:15:00|1356.2|1355.2|1356.4|1355.4|1356.4|1355.4|1356|1355|9
1619396400000|2021-04-26 00:20:00|1356.2|1355.2|1356.2|1355.2|1356.2|1355.2|1356.2|1355.2|1
1619396700000|2021-04-26 00:25:00|1356.9|1355.9|1357.2|1356.2|1357.3|1356.3|1356.9|1355.9|4
1619397000000|2021-04-26 00:30:00|1356.9|1355.9|1357.1|1356.1|1357.1|1356.1|1356.6|1355.6|14
1619397300000|2021-04-26 00:35:00|1357.8|1356.8|1357.7|1356.7|1357.8|1356.8|1357|1356|14
1619397600000|2021-04-26 00:40:00|1357.6|1356.6|1357.9|1356.9|1357.9|1356.9|1357.3|1356.3|25
1619397900000|2021-04-26 00:45:00|1357.5|1356.5|1357.9|1356.9|1357.9|1356.9|1357.5|1356.5|5
1619398200000|2021-04-26 00:50:00|1358.1|1357.1|1358.4|1357.4|1358.4|1357.4|1358.1|1357.1|2
1619398500000|2021-04-26 00:55:00|1357.7|1356.7|1358.4|1357.4|1358.4|1357.4|1357.7|1356.7|3
1619398800000|2021-04-26 01:00:00|1357.6|1356.6|1357.7|1356.7|1358.1|1357.1|1357.1|1356.1|18
1619399100000|2021-04-26 01:05:00|1358.3|1357.3|1358.9|1357.9|1358.9|1357.9|1358.3|1357.3|24
1619399400000|2021-04-26 01:10:00|1359.4|1358.4|1359.3|1358.3|1360|1359|1359.3|1358.3|31
1619399700000|2021-04-26 01:15:00|1356.4|1355.4|1357.1|1356.1|1357.1|1356.1|1356.4|1355.4|10
1619400000000|2021-04-26 01:20:00|1357.5|1356.5|1357.2|1356.2|1357.5|1356.5|1357.2|1356.2|7
1619400600000|2021-04-26 01:30:00|1359.4|1358.4|1359.1|1358.1|1359.9|1358.9|1357.6|1356.6|20
1619400900000|2021-04-26 01:35:00|1357.2|1356.2|1357.2|1356.2|1357.2|1356.2|1357.2|1356.2|10
1619401200000|2021-04-26 01:40:00|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|4
1619401500000|2021-04-26 01:45:00|1358.2|1357.2|1360.6|1359.6|1360.6|1359.6|1358.2|1357.2|2
1619401800000|2021-04-26 01:50:00|1360.7|1359.7|1361.8|1360.8|1361.8|1360.8|1360.4|1359.4|6
1619402100000|2021-04-26 01:55:00|1362.1|1361.1|1361.6|1360.6|1362.9|1361.9|1361.4|1360.4|72
1619402400000|2021-04-26 02:00:00|1361.7|1360.7|1360.6|1359.6|1361.9|1360.9|1360.5|1359.5|49
1619402700000|2021-04-26 02:05:00|1360.4|1359.4|1361.7|1360.7|1362.1|1361.1|1359.6|1358.6|32
1619403000000|2021-04-26 02:10:00|1362|1361|1360.6|1359.6|1362|1361|1360.4|1359.4|20
1619403300000|2021-04-26 02:15:00|1361|1360|1360.8|1359.8|1361.2|1360.2|1360.8|1359.8|7
1619403600000|2021-04-26 02:20:00|1359.5|1358.5|1361.2|1360.2|1361.2|1360.2|1359.5|1358.5|25
1619403900000|2021-04-26 02:25:00|1361.4|1360.4|1361.4|1360.4|1361.4|1360.4|1361.1|1360.1|13
1619404200000|2021-04-26 02:30:00|1360.9|1359.9|1361.2|1360.2|1361.2|1360.2|1360.9|1359.9|9
1619404500000|2021-04-26 02:35:00|1361.7|1360.7|1361.5|1360.5|1361.7|1360.7|1361.5|1360.5|3
1619404800000|2021-04-26 02:40:00|1361.3|1360.3|1361.3|1360.3|1361.3|1360.3|1361.3|1360.3|1
1619405700000|2021-04-26 02:55:00|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|20
1619406000000|2021-04-26 03:00:00|1362.4|1361.4|1362.7|1361.7|1362.7|1361.7|1362.3|1361.3|10
1619406300000|2021-04-26 03:05:00|1362.4|1361.4|1362.4|1361.4|1362.4|1361.4|1362.4|1361.4|1
1619406600000|2021-04-26 03:10:00|1363|1362|1362.7|1361.7|1363|1362|1362.6|1361.6|11
1619406900000|2021-04-26 03:15:00|1362.9|1361.9|1362.3|1361.3|1362.9|1361.9|1362.3|1361.3|13
1619407200000|2021-04-26 03:20:00|1361.9|1360.9|1361.8|1360.8|1362.1|1361.1|1361.3|1360.3|13
1619407500000|2021-04-26 03:25:00|1361.7|1360.7|1361.1|1360.1|1361.8|1360.8|1361.1|1360.1|97
1619407800000|2021-04-26 03:30:00|1360.7|1359.7|1360.8|1359.8|1361.1|1360.1|1360.7|1359.7|47
1619408100000|2021-04-26 03:35:00|1360.9|1359.9|1360.5|1359.5|1361|1360|1360.3|1359.3|20
1619408400000|2021-04-26 03:40:00|1360.6|1359.6|1360.6|1359.6|1360.7|1359.7|1360.4|1359.4|26
1619408700000|2021-04-26 03:45:00|1360.3|1359.3|1360.9|1359.9|1361|1360|1360.3|1359.3|24
1619409000000|2021-04-26 03:50:00|1360.8|1359.8|1361.3|1360.3|1361.3|1360.3|1360.8|1359.8|14
1619409300000|2021-04-26 03:55:00|1361.2|1360.2|1361.1|1360.1|1361.6|1360.6|1361|1360|22
1619409600000|2021-04-26 04:00:00|1361.8|1360.8|1362.1|1361.1|1362.1|1361.1|1361.8|1360.8|8
1619409900000|2021-04-26 04:05:00|1362.2|1361.2|1362.6|1361.6|1362.6|1361.6|1362.2|1361.2|10
1619410200000|2021-04-26 04:10:00|||||||||1
1619410500000|2021-04-26 04:15:00|1362.8|1361.8|1362.7|1361.7|1362.8|1361.8|1362.7|1361.7|2
1619411700000|2021-04-26 04:35:00|1363|1362|1363.5|1362.5|1363.5|1362.5|1363|1362|43
1619412000000|2021-04-26 04:40:00|1362.9|1361.9|1362.2|1361.2|1362.9|1361.9|1362.2|1361.2|17
1619412300000|2021-04-26 04:45:00|1362.3|1361.3|1362.7|1361.7|1362.7|1361.7|1362.3|1361.3|9
1619412600000|2021-04-26 04:50:00|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1
1619412900000|2021-04-26 04:55:00|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|1
1619413200000|2021-04-26 05:00:00|1362.1|1361.1|1362.4|1361.4|1362.4|1361.4|1362.1|1361.1|4
1619413500000|2021-04-26 05:05:00|1362.7|1361.7|1361.9|1360.9|1362.7|1361.7|1361.8|1360.8|12
1619413800000|2021-04-26 05:10:00|||||||||1
1619414100000|2021-04-26 05:15:00|1362|1361|1362.5|1361.5|1362.5|1361.5|1362|1361|9
1619414400000|2021-04-26 05:20:00|1362.6|1361.6|1362.2|1361.2|1362.6|1361.6|1361.8|1360.8|42
1619414700000|2021-04-26 05:25:00|1362.3|1361.3|1362.6|1361.6|1362.6|1361.6|1362.3|1361.3|59
1619415000000|2021-04-26 05:30:00|1362.4|1361.4|1363.8|1362.8|1363.8|1362.8|1362.4|1361.4|36
1619415300000|2021-04-26 05:35:00|1363|1362|1361.8|1360.8|1363|1362|1361.7|1360.7|28
1619415600000|2021-04-26 05:40:00|1361.6|1360.6|1361.1|1360.1|1361.6|1360.6|1360.6|1359.6|38
1619415900000|2021-04-26 05:45:00|1361|1360|1360|1359|1361|1360|1359.9|1358.9|33
1619416200000|2021-04-26 05:50:00|1359.9|1358.9|1359.7|1358.7|1359.9|1358.9|1359.7|1358.7|6
1619416500000|2021-04-26 05:55:00|1359.6|1358.6|1360.1|1359.1|1360.1|1359.1|1359.6|1358.6|7
1619416800000|2021-04-26 06:00:00|1360|1359|1358.9|1357.9|1360|1359|1358.9|1357.9|11
1619417100000|2021-04-26 06:05:00|1358.6|1357.6|1359.3|1358.3|1359.3|1358.3|1358.3|1357.3|31
1619417700000|2021-04-26 06:15:00|1359.7|1358.7|1359.9|1358.9|1359.9|1358.9|1359.4|1358.4|11
1619418000000|2021-04-26 06:20:00|1359.7|1358.7|1359.3|1358.3|1359.7|1358.7|1359.2|1358.2|15
1619418300000|2021-04-26 06:25:00|1359|1358|1359.4|1358.4|1359.4|1358.4|1359|1358|9
1619418600000|2021-04-26 06:30:00|1359.3|1358.3|1358.3|1357.3|1359.7|1358.7|1358.3|1357.3|143
1619418900000|2021-04-26 06:35:00|1358.1|1357.1|1358.4|1357.4|1358.6|1357.6|1357.4|1356.4|189
1619419200000|2021-04-26 06:40:00|1358.5|1357.5|1359.2|1358.2|1359.4|1358.4|1358.4|1357.4|184
1619419500000|2021-04-26 06:45:00|1358.8|1357.8|1357.9|1356.9|1359|1358|1357.7|1356.7|105
1619419800000|2021-04-26 06:50:00|1357.8|1356.8|1358|1357|1358.3|1357.3|1357.6|1356.6|84
1619420100000|2021-04-26 06:55:00|1358.1|1357.1|1358.2|1357.2|1358.5|1357.5|1358|1357|101
1619420400000|2021-04-26 07:00:00|1358.4|1357.4|1358.8|1357.8|1359|1358|1358.1|1357.1|213
1619420700000|2021-04-26 07:05:00|1358.7|1357.7|1359.6|1358.6|1359.9|1358.9|1358.6|1357.6|249
1619421000000|2021-04-26 07:10:00|1359.8|1358.8|1359.1|1358.1|1359.8|1358.8|1358.4|1357.4|271
1619421300000|2021-04-26 07:15:00|1359.2|1358.2|1359.1|1358.1|1359.5|1358.5|1359|1358|136
1619421600000|2021-04-26 07:20:00|1359|1358|1358.9|1357.9|1359.4|1358.4|1358.6|1357.6|112
1619421900000|2021-04-26 07:25:00|1359|1358|1359.2|1358.2|1359.6|1358.6|1358.8|1357.8|82
1619422200000|2021-04-26 07:30:00|1359.1|1358.1|1358|1357|1359.3|1358.3|1358|1357|204
1619422500000|2021-04-26 07:35:00|1358.1|1357.1|1358.1|1357.1|1358.2|1357.2|1357.4|1356.4|151
1619422800000|2021-04-26 07:40:00|1358|1357|1358.3|1357.3|1358.3|1357.3|1357.8|1356.8|67
1619423100000|2021-04-26 07:45:00|1358.4|1357.4|1358|1357|1358.6|1357.6|1358|1357|153
1619423400000|2021-04-26 07:50:00|1358.2|1357.2|1358|1357|1358.4|1357.4|1357.8|1356.8|97
1619423700000|2021-04-26 07:55:00|1358.2|1357.2|1359.1|1358.1|1359.2|1358.2|1358|1357|231
1619424000000|2021-04-26 08:00:00|1359|1358|1358.9|1357.9|1359.4|1358.4|1358.4|1357.4|310
1619424300000|2021-04-26 08:05:00|1358.8|1357.8|1359.2|1358.2|1359.2|1358.2|1358.3|1357.3|174
1619424600000|2021-04-26 08:10:00|1359.4|1358.4|1359.5|1358.5|1359.6|1358.6|1358.9|1357.9|192
1619424900000|2021-04-26 08:15:00|1359.6|1358.6|1358.9|1357.9|1359.6|1358.6|1358.9|1357.9|106
1619425200000|2021-04-26 08:20:00|1359|1358|1359|1358|1359.6|1358.6|1358.4|1357.4|166
1619425500000|2021-04-26 08:25:00|1358.8|1357.8|1359.1|1358.1|1359.2|1358.2|1358.2|1357.2|154
1619425800000|2021-04-26 08:30:00|1358.9|1357.9|1356.2|1355.2|1359.2|1358.2|1355.7|1354.7|1041
1619426100000|2021-04-26 08:35:00|1356|1355|1355.1|1354.1|1356.2|1355.2|1354.4|1353.4|407
1619426400000|2021-04-26 08:40:00|1354.9|1353.9|1354.2|1353.2|1355.4|1354.4|1354|1353|129
1619426700000|2021-04-26 08:45:00|1354.3|1353.3|1353.5|1352.5|1354.5|1353.5|1353.4|1352.4|184
1619427000000|2021-04-26 08:50:00|1353.6|1352.6|1353.2|1352.2|1353.8|1352.8|1352.9|1351.9|267
1619427300000|2021-04-26 08:55:00|1353.4|1352.4|1352.7|1351.7|1353.4|1352.4|1352.4|1351.4|180
1619427600000|2021-04-26 09:00:00|1352.6|1351.6|1352.3|1351.3|1352.8|1351.8|1352.1|1351.1|97
1619427900000|2021-04-26 09:05:00|1352.1|1351.1|1352.3|1351.3|1352.4|1351.4|1351.9|1350.9|92
1619428200000|2021-04-26 09:10:00|1352.2|1351.2|1352.6|1351.6|1352.8|1351.8|1352.1|1351.1|101
1619428500000|2021-04-26 09:15:00|1352.5|1351.5|1354.4|1353.4|1354.5|1353.5|1351.8|1350.8|843
1619428800000|2021-04-26 09:20:00|1354.5|1353.5|1354.6|1353.6|1355.3|1354.3|1354.5|1353.5|216
1619429100000|2021-04-26 09:25:00|1354.3|1353.3|1353.5|1352.5|1354.3|1353.3|1353.3|1352.3|105
1619429400000|2021-04-26 09:30:00|1353.6|1352.6|1353.7|1352.7|1354|1353|1353.2|1352.2|166
1619429700000|2021-04-26 09:35:00|1353.5|1352.5|1353.7|1352.7|1353.7|1352.7|1353.2|1352.2|157
1619430000000|2021-04-26 09:40:00|1353.5|1352.5|1354|1353|1354.1|1353.1|1353.5|1352.5|105
1619430300000|2021-04-26 09:45:00|1354.1|1353.1|1354.8|1353.8|1354.8|1353.8|1354.1|1353.1|116
1619430600000|2021-04-26 09:50:00|1354.7|1353.7|1354.3|1353.3|1354.9|1353.9|1354.2|1353.2|94
1619430900000|2021-04-26 09:55:00|1354.2|1353.2|1353.8|1352.8|1354.4|1353.4|1353.8|1352.8|124
1619431200000|2021-04-26 10:00:00|1353.7|1352.7|1354.1|1353.1|1354.1|1353.1|1353|1352|237
1619431500000|2021-04-26 10:05:00|1354|1353|1353.7|1352.7|1354.4|1353.4|1353.7|1352.7|145
1619431800000|2021-04-26 10:10:00|1353.9|1352.9|1354.3|1353.3|1354.8|1353.8|1353.8|1352.8|142
1619432100000|2021-04-26 10:15:00|1354.2|1353.2|1353.2|1352.2|1354.3|1353.3|1353.2|1352.2|167
1619432400000|2021-04-26 10:20:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1352.6|1351.6|217
1619432700000|2021-04-26 10:25:00|1353|1352|1353|1352|1353.5|1352.5|1352.5|1351.5|169
1619433000000|2021-04-26 10:30:00|1352.8|1351.8|1352.8|1351.8|1353|1352|1352.7|1351.7|236
1619433300000|2021-04-26 10:35:00|1352.7|1351.7|1352.6|1351.6|1352.8|1351.8|1352.5|1351.5|158
1619433600000|2021-04-26 10:40:00|1352.5|1351.5|1352.3|1351.3|1352.7|1351.7|1352.1|1351.1|142
1619433900000|2021-04-26 10:45:00|1352.2|1351.2|1352|1351|1352.3|1351.3|1351.9|1350.9|107
1619434200000|2021-04-26 10:50:00|1352.1|1351.1|1352.6|1351.6|1352.6|1351.6|1352|1351|122
1619434500000|2021-04-26 10:55:00|1352.5|1351.5|1352.2|1351.2|1352.8|1351.8|1352.2|1351.2|87
1619434800000|2021-04-26 11:00:00|1352.3|1351.3|1352.1|1351.1|1352.6|1351.6|1352.1|1351.1|104
1619435100000|2021-04-26 11:05:00|1352.3|1351.3|1352.5|1351.5|1352.6|1351.6|1351.7|1350.7|226
1619435400000|2021-04-26 11:10:00|1352.6|1351.6|1352.5|1351.5|1352.6|1351.6|1352.2|1351.2|57
1619435700000|2021-04-26 11:15:00|1352.4|1351.4|1352.2|1351.2|1352.7|1351.7|1352.1|1351.1|75
1619436000000|2021-04-26 11:20:00|1352.3|1351.3|1351.8|1350.8|1352.3|1351.3|1351.8|1350.8|94
1619436300000|2021-04-26 11:25:00|1351.7|1350.7|1352.1|1351.1|1352.1|1351.1|1351.7|1350.7|253
1619436600000|2021-04-26 11:30:00|1352.2|1351.2|1352.1|1351.1|1352.6|1351.6|1352.1|1351.1|181
1619436900000|2021-04-26 11:35:00|1352.2|1351.2|1352.5|1351.5|1352.6|1351.6|1352.2|1351.2|98
1619437200000|2021-04-26 11:40:00|1352.4|1351.4|1352.6|1351.6|1352.7|1351.7|1352.3|1351.3|86
1619437500000|2021-04-26 11:45:00|1352.7|1351.7|1352.9|1351.9|1353.2|1352.2|1352.7|1351.7|185
1619437800000|2021-04-26 11:50:00|1353|1352|1353|1352|1353|1352|1352.5|1351.5|95
1619438100000|2021-04-26 11:55:00|1353.1|1352.1|1352.9|1351.9|1353.4|1352.4|1352.9|1351.9|92
1619438400000|2021-04-26 12:00:00|1353|1352|1353.3|1352.3|1353.8|1352.8|1352.7|1351.7|178
1619438700000|2021-04-26 12:05:00|1353.2|1352.2|1353.6|1352.6|1354|1353|1353.2|1352.2|200
1619439000000|2021-04-26 12:10:00|1353.5|1352.5|1353.1|1352.1|1353.6|1352.6|1353.1|1352.1|197
1619439300000|2021-04-26 12:15:00|1353.2|1352.2|1353.3|1352.3|1354|1353|1353.1|1352.1|127
1619439600000|2021-04-26 12:20:00|1353.4|1352.4|1353.7|1352.7|1353.7|1352.7|1353|1352|200
1619439900000|2021-04-26 12:25:00|1353.6|1352.6|1353.6|1352.6|1353.8|1352.8|1353.3|1352.3|183
1619440200000|2021-04-26 12:30:00|1353.7|1352.7|1353|1352|1353.8|1352.8|1353|1352|235
1619440500000|2021-04-26 12:35:00|1352.9|1351.9|1354.1|1353.1|1354.1|1353.1|1352.7|1351.7|166
1619440800000|2021-04-26 12:40:00|1354|1353|1353.6|1352.6|1354.1|1353.1|1353.5|1352.5|152
1619441100000|2021-04-26 12:45:00|1353.7|1352.7|1353.8|1352.8|1354.3|1353.3|1353.6|1352.6|110
1619441400000|2021-04-26 12:50:00|1353.9|1352.9|1354.6|1353.6|1354.8|1353.8|1353.9|1352.9|91
1619441700000|2021-04-26 12:55:00|1354.7|1353.7|1353.8|1352.8|1354.7|1353.7|1353.7|1352.7|271
1619442000000|2021-04-26 13:00:00|1353.9|1352.9|1353.5|1352.5|1354.2|1353.2|1353.5|1352.5|358
1619442300000|2021-04-26 13:05:00|1353.6|1352.6|1354.4|1353.4|1354.6|1353.6|1353.4|1352.4|144
1619442600000|2021-04-26 13:10:00|1354.3|1353.3|1354.5|1353.5|1354.5|1353.5|1354.2|1353.2|133
1619442900000|2021-04-26 13:15:00|1354.3|1353.3|1354.5|1353.5|1354.7|1353.7|1354.2|1353.2|126
1619443200000|2021-04-26 13:20:00|1354.4|1353.4|1355.3|1354.3|1355.3|1354.3|1354.3|1353.3|212
1619443500000|2021-04-26 13:25:00|1355.2|1354.2|1355.6|1354.6|1355.7|1354.7|1355|1354|336
1619443800000|2021-04-26 13:30:00|1355.4|1354.9|1355.6|1355.1|1356.5|1356|1354|1353.5|2706
1619444100000|2021-04-26 13:35:00|1355.4|1354.9|1356|1355.5|1356.5|1356|1355.1|1354.6|1527
1619444400000|2021-04-26 13:40:00|1355.9|1355.4|1355.8|1355.3|1356.1|1355.6|1355.2|1354.7|738
1619444700000|2021-04-26 13:45:00|1355.9|1355.4|1354.7|1354.2|1356.1|1355.6|1354.7|1354.2|792
1619445000000|2021-04-26 13:50:00|1354.6|1354.1|1354.3|1353.8|1354.9|1354.4|1353|1352.5|1256
1619445300000|2021-04-26 13:55:00|1354.5|1354|1355.7|1355.2|1356.1|1355.6|1354.1|1353.6|1680
1619445600000|2021-04-26 14:00:00|1355.9|1355.4|1356.1|1355.6|1356.3|1355.8|1355.5|1355|1247
1619445900000|2021-04-26 14:05:00|1356.2|1355.7|1356.1|1355.6|1356.5|1356|1356|1355.5|773
1619446200000|2021-04-26 14:10:00|1356|1355.5|1356.3|1355.8|1356.4|1355.9|1355.7|1355.2|724
1619446500000|2021-04-26 14:15:00|1356.2|1355.7|1356.6|1356.1|1356.6|1356.1|1355.4|1354.9|1033
1619446800000|2021-04-26 14:20:00|1356.5|1356|1357.1|1356.6|1357.3|1356.8|1356.5|1356|482
1619447100000|2021-04-26 14:25:00|1357|1356.5|1356.7|1356.2|1357.1|1356.6|1356.4|1355.9|881
1619447400000|2021-04-26 14:30:00|1356.6|1356.1|1357.3|1356.8|1357.3|1356.8|1356.5|1356|812
1619447700000|2021-04-26 14:35:00|1357.2|1356.7|1357.6|1357.1|1357.7|1357.2|1357.2|1356.7|758
1619448000000|2021-04-26 14:40:00|1357.7|1357.2|1358.2|1357.7|1358.2|1357.7|1357.6|1357.1|508
1619448300000|2021-04-26 14:45:00|1358.3|1357.8|1358.8|1358.3|1359.2|1358.7|1357.9|1357.4|891
1619448600000|2021-04-26 14:50:00|1358.7|1358.2|1359.1|1358.6|1359.3|1358.8|1358.6|1358.1|661
1619448900000|2021-04-26 14:55:00|1359.2|1358.7|1358.1|1357.6|1359.2|1358.7|1358.1|1357.6|471
1619449200000|2021-04-26 15:00:00|1358.2|1357.7|1359|1358.5|1359.3|1358.8|1357.7|1357.2|619
1619449500000|2021-04-26 15:05:00|1359.2|1358.7|1358.1|1357.6|1359.2|1358.7|1358.1|1357.6|622
1619449800000|2021-04-26 15:10:00|1358.2|1357.7|1357.9|1357.4|1358.2|1357.7|1357.6|1357.1|825
1619450100000|2021-04-26 15:15:00|1357.8|1357.3|1357.9|1357.4|1358.3|1357.8|1357.6|1357.1|735
1619450400000|2021-04-26 15:20:00|1358|1357.5|1357.2|1356.7|1358|1357.5|1357.1|1356.6|1171
1619450700000|2021-04-26 15:25:00|1357.1|1356.6|1357.3|1356.8|1357.8|1357.3|1356.7|1356.2|1219
1619451000000|2021-04-26 15:30:00|1357.2|1356.7|1356.9|1356.4|1357.3|1356.8|1356.7|1356.2|376
1619451300000|2021-04-26 15:35:00|1356.8|1356.3|1356.7|1356.2|1357.4|1356.9|1356.7|1356.2|625
1619451600000|2021-04-26 15:40:00|1356.6|1356.1|1356.7|1356.2|1357|1356.5|1356.5|1356|570
1619451900000|2021-04-26 15:45:00|1356.6|1356.1|1355.7|1355.2|1356.9|1356.4|1355.7|1355.2|600
1619452200000|2021-04-26 15:50:00|1355.6|1355.1|1356.5|1356|1356.9|1356.4|1355.6|1355.1|606
1619452500000|2021-04-26 15:55:00|1356.6|1356.1|1357.4|1356.9|1357.5|1357|1356.5|1356|712
1619452800000|2021-04-26 16:00:00|1357.5|1357|1357.1|1356.6|1357.8|1357.3|1357|1356.5|343
1619453100000|2021-04-26 16:05:00|1356.9|1356.4|1357.2|1356.7|1358.3|1357.8|1356.9|1356.4|642
1619453400000|2021-04-26 16:10:00|1357.3|1356.8|1356.7|1356.2|1357.6|1357.1|1356.3|1355.8|590
1619453700000|2021-04-26 16:15:00|1356.5|1356|1356.8|1356.3|1357|1356.5|1356.5|1356|301
1619454000000|2021-04-26 16:20:00|1356.9|1356.4|1357.6|1357.1|1357.6|1357.1|1356.8|1356.3|300
1619454300000|2021-04-26 16:25:00|1357.5|1357|1356.9|1356.4|1357.5|1357|1356.7|1356.2|264
1619454600000|2021-04-26 16:30:00|1357|1356.5|1357.7|1357.2|1357.7|1357.2|1356.9|1356.4|75
1619454900000|2021-04-26 16:35:00|1357.8|1357.3|1358|1357.5|1358|1357.5|1357.6|1357.1|71
1619455200000|2021-04-26 16:40:00|1358.1|1357.6|1358.1|1357.6|1358.3|1357.8|1358|1357.5|136
1619455500000|2021-04-26 16:45:00|1358.2|1357.7|1358.3|1357.8|1358.5|1358|1358.2|1357.7|138
1619455800000|2021-04-26 16:50:00|1358.2|1357.7|1358.8|1358.3|1358.9|1358.4|1358.1|1357.6|200
1619456100000|2021-04-26 16:55:00|1358.9|1358.4|1358.6|1358.1|1359|1358.5|1358.3|1357.8|351
1619456400000|2021-04-26 17:00:00|1358.7|1358.2|1358.6|1358.1|1358.9|1358.4|1358.5|1358|176
1619456700000|2021-04-26 17:05:00|1358.5|1358|1357.9|1357.4|1358.5|1358|1357.8|1357.3|153
1619457000000|2021-04-26 17:10:00|1357.7|1357.2|1358.3|1357.8|1358.3|1357.8|1357.5|1357|127
1619457300000|2021-04-26 17:15:00|1358.4|1357.9|1358.2|1357.7|1358.7|1358.2|1358.2|1357.7|180
1619457600000|2021-04-26 17:20:00|1358.1|1357.6|1357.7|1357.2|1358.2|1357.7|1357.5|1357|69
1619457900000|2021-04-26 17:25:00|1357.9|1357.4|1358|1357.5|1358|1357.5|1357.8|1357.3|42
1619458200000|2021-04-26 17:30:00|1358.1|1357.6|1358.4|1357.9|1358.8|1358.3|1358.1|1357.6|73
1619458500000|2021-04-26 17:35:00|1358.5|1358|1358.5|1358|1358.6|1358.1|1358.2|1357.7|51
1619458800000|2021-04-26 17:40:00|1358.3|1357.8|1358.4|1357.9|1358.5|1358|1358.2|1357.7|21
1619459100000|2021-04-26 17:45:00|1358.5|1358|1358.8|1358.3|1358.9|1358.4|1358.5|1358|110
1619459400000|2021-04-26 17:50:00|1358.7|1358.2|1358.7|1358.2|1358.9|1358.4|1358.7|1358.2|88
1619459700000|2021-04-26 17:55:00|1358.6|1358.1|1358.7|1358.2|1358.7|1358.2|1358.3|1357.8|21
1619460000000|2021-04-26 18:00:00|1358.8|1358.3|1359.1|1358.6|1359.1|1358.6|1358.8|1358.3|91
1619460300000|2021-04-26 18:05:00|1359.2|1358.7|1359.5|1359|1359.5|1359|1359.2|1358.7|51
1619460600000|2021-04-26 18:10:00|1359.4|1358.9|1359.1|1358.6|1359.5|1359|1359|1358.5|72
1619460900000|2021-04-26 18:15:00|1359|1358.5|1359.6|1359.1|1359.6|1359.1|1359|1358.5|122
1619461200000|2021-04-26 18:20:00|1359.5|1359|1359.7|1359.2|1359.7|1359.2|1359.5|1359|57
1619461500000|2021-04-26 18:25:00|1359.5|1359|1359.9|1359.4|1359.9|1359.4|1359.5|1359|42
1619461800000|2021-04-26 18:30:00|1359.8|1359.3|1359.7|1359.2|1360|1359.5|1359.7|1359.2|153
1619462100000|2021-04-26 18:35:00|1359.6|1359.1|1359.5|1359|1359.8|1359.3|1359.4|1358.9|181
1619462400000|2021-04-26 18:40:00|1359.6|1359.1|1359.2|1358.7|1359.6|1359.1|1359.2|1358.7|68
1619462700000|2021-04-26 18:45:00|1359.3|1358.8|1359.6|1359.1|1359.6|1359.1|1359.2|1358.7|97
1619463000000|2021-04-26 18:50:00|1359.5|1359|1360|1359.5|1360.1|1359.6|1359.5|1359|42
1619463300000|2021-04-26 18:55:00|1359.9|1359.4|1360.5|1360|1360.5|1360|1359.9|1359.4|85
1619463600000|2021-04-26 19:00:00|1360.4|1359.9|1360|1359.5|1360.5|1360|1359.8|1359.3|247
1619463900000|2021-04-26 19:05:00|1359.9|1359.4|1360.4|1359.9|1360.4|1359.9|1359.9|1359.4|220
1619464200000|2021-04-26 19:10:00|1360.5|1360|1360.7|1360.2|1360.8|1360.3|1360.4|1359.9|95
1619464500000|2021-04-26 19:15:00|1360.6|1360.1|1360.4|1359.9|1360.8|1360.3|1360.2|1359.7|168
1619464800000|2021-04-26 19:20:00|1360.5|1360|1360.5|1360|1360.8|1360.3|1360.3|1359.8|164
1619465100000|2021-04-26 19:25:00|1360.4|1359.9|1357.9|1357.4|1360.4|1359.9|1357.5|1357|711
1619465400000|2021-04-26 19:30:00|1358.1|1357.6|1358.7|1358.2|1358.8|1358.3|1356.3|1355.8|1701
1619465700000|2021-04-26 19:35:00|1358.8|1358.3|1359.2|1358.7|1359.3|1358.8|1358.7|1358.2|194
1619466000000|2021-04-26 19:40:00|1359.3|1358.8|1359.2|1358.7|1359.5|1359|1359|1358.5|125
1619466300000|2021-04-26 19:45:00|1359.1|1358.6|1358.1|1357.6|1359.3|1358.8|1358|1357.5|888
1619466600000|2021-04-26 19:50:00|1357.9|1357.4|1358.6|1358.1|1358.9|1358.4|1357.9|1357.4|537
1619466900000|2021-04-26 19:55:00|1358.7|1358.2|1359.5|1359|1359.5|1359|1358.2|1357.7|2506
1619467200000|2021-04-26 20:00:00|1359.6|1358.6|1359.4|1358.4|1359.8|1358.8|1359.4|1358.4|535
1619467500000|2021-04-26 20:05:00|1359.3|1358.3|1359.1|1358.1|1359.6|1358.6|1358.6|1357.6|162
1619467800000|2021-04-26 20:10:00|1359.6|1358.6|1359.5|1358.5|1359.6|1358.6|1358.7|1357.7|99
1619468100000|2021-04-26 20:15:00|1359.2|1358.2|1359.5|1358.5|1359.6|1358.6|1358.7|1357.7|25
1619468700000|2021-04-26 20:25:00|1358.7|1357.7|1358.9|1357.9|1358.9|1357.9|1358.1|1357.1|43
1619469000000|2021-04-26 20:30:00|1358.6|1357.6|1358.9|1357.9|1358.9|1357.9|1358.6|1357.6|4
1619470500000|2021-04-26 20:55:00|1358.7|1357.7|1358.1|1357.1|1358.7|1357.7|1358.1|1357.1|18
1619470800000|2021-04-26 21:00:00|1360.1|1359.1|1359.6|1358.6|1360.1|1359.1|1359.6|1358.6|6
1619474400000|2021-04-26 22:00:00|1360.1|1358.1|1359.9|1357.9|1360.3|1358.3|1359.8|1357.8|0
1619474700000|2021-04-26 22:05:00|1359.8|1357.8|1360.1|1358.1|1360.1|1358.1|1359.6|1357.6|0
1619475000000|2021-04-26 22:10:00|1360.2|1358.2|1360.2|1358.2|1360.2|1358.2|1360.1|1358.1|0
1619475300000|2021-04-26 22:15:00|1360.3|1358.3|1360.4|1358.4|1360.4|1358.4|1360.2|1358.2|0
1619475600000|2021-04-26 22:20:00|1360.5|1358.5|1360.3|1358.3|1360.5|1358.5|1360.1|1358.1|0
1619475900000|2021-04-26 22:25:00|1360.2|1358.2|1360.3|1358.3|1360.3|1358.3|1360.2|1358.2|0
1619476200000|2021-04-26 22:30:00|1360.4|1358.4|1360|1358|1360.4|1358.4|1360|1358|0
1619476500000|2021-04-26 22:35:00|1360.1|1358.1|1360.1|1358.1|1360.2|1358.2|1360.1|1358.1|0
1619476800000|2021-04-26 22:40:00|1360|1358|1360|1358|1360|1358|1359.8|1357.8|0
1619477100000|2021-04-26 22:45:00|1360.1|1358.1|1360|1358|1360.1|1358.1|1359.9|1357.9|0
1619477400000|2021-04-26 22:50:00|1359.9|1357.9|1359.8|1357.8|1360|1358|1359.8|1357.8|0
1619478000000|2021-04-26 23:00:00|1359.9|1357.9|1359.9|1357.9|1360.1|1358.1|1359.8|1357.8|0
1619478300000|2021-04-26 23:05:00|1360|1358|1360.1|1358.1|1360.2|1358.2|1359.9|1357.9|0
1619478600000|2021-04-26 23:10:00|1360.2|1358.2|1360|1358|1360.2|1358.2|1360|1358|0
1619478900000|2021-04-26 23:15:00|1359.9|1357.9|1359.6|1357.6|1360|1358|1359.6|1357.6|0
1619479200000|2021-04-26 23:20:00|1359.7|1357.7|1359.6|1357.6|1359.8|1357.8|1359.5|1357.5|0
1619479500000|2021-04-26 23:25:00|1359.7|1357.7|1359.7|1357.7|1359.9|1357.9|1359.6|1357.6|0
1619479800000|2021-04-26 23:30:00|1359.8|1357.8|1360.3|1358.3|1360.4|1358.4|1359.7|1357.7|0
1619480100000|2021-04-26 23:35:00|1360.2|1358.2|1360.6|1358.6|1360.9|1358.9|1360.1|1358.1|0
1619480400000|2021-04-26 23:40:00|1360.7|1358.7|1360.9|1358.9|1360.9|1358.9|1360.7|1358.7|0
1619480700000|2021-04-26 23:45:00|1360.8|1358.8|1361.1|1359.1|1361.2|1359.2|1360.8|1358.8|0
1619481000000|2021-04-26 23:50:00|1361|1359|1360.8|1358.8|1361.1|1359.1|1360.7|1358.7|0
1619481300000|2021-04-26 23:55:00|1360.7|1358.7|1360.8|1358.8|1360.9|1358.9|1360.6|1358.6|0
1619481600000|2021-04-27 00:00:00|1360.7|1358.7|1359.8|1358.8|1360.7|1359|1357.4|1356.4|26
1619481900000|2021-04-27 00:05:00|1359.9|1358.9|1360|1359|1360|1359|1359.6|1358.6|5
1619482200000|2021-04-27 00:10:00|1359.8|1358.8|1359.7|1358.7|1359.8|1358.8|1359.7|1358.7|6
1619482500000|2021-04-27 00:15:00|1359.6|1358.6|1359.4|1358.4|1359.6|1358.6|1359.2|1358.2|6
1619482800000|2021-04-27 00:20:00|1359.3|1358.3|1359.3|1358.3|1359.4|1358.4|1359.3|1358.3|5
1619483100000|2021-04-27 00:25:00|1359.4|1358.4|1359.2|1358.2|1359.4|1358.4|1359.2|1358.2|6
1619483400000|2021-04-27 00:30:00|1359.3|1358.3|1358.7|1357.7|1359.5|1358.5|1358.7|1357.7|21
1619483700000|2021-04-27 00:35:00|1359.1|1358.1|1358.8|1357.8|1359.1|1358.1|1358.8|1357.8|6
1619484000000|2021-04-27 00:40:00|1359.2|1358.2|1358.6|1357.6|1359.2|1358.2|1358.6|1357.6|9
1619484300000|2021-04-27 00:45:00|1358.5|1357.5|1358.2|1357.2|1358.5|1357.5|1358|1357|11
1619484600000|2021-04-27 00:50:00|1358.4|1357.4|1358.5|1357.5|1358.5|1357.5|1358.4|1357.4|6
1619484900000|2021-04-27 00:55:00|1358.4|1357.4|1358.4|1357.4|1358.4|1357.4|1358.4|1357.4|6
1619485200000|2021-04-27 01:00:00|1359.8|1358.8|1358.9|1357.9|1359.8|1358.8|1358.9|1357.9|35
1619485500000|2021-04-27 01:05:00|1358.5|1357.5|1358.3|1357.3|1358.5|1357.5|1358.3|1357.3|6
1619485800000|2021-04-27 01:10:00|1358.1|1357.1|1358|1357|1358.1|1357.1|1357.8|1356.8|21
1619486100000|2021-04-27 01:15:00|1357.8|1356.8|1358.1|1357.1|1358.1|1357.1|1356.8|1355.8|69
1619486400000|2021-04-27 01:20:00|1358|1357|1358|1357|1358|1357|1357|1356|22
1619486700000|2021-04-27 01:25:00|||||||||7
1619487000000|2021-04-27 01:30:00|1358.4|1357.4|1359.5|1358.5|1359.5|1358.5|1356.9|1355.9|33
1619487300000|2021-04-27 01:35:00|1358.1|1357.1|1359.3|1358.3|1359.3|1358.3|1357.1|1356.1|38
1619487600000|2021-04-27 01:40:00|1358.7|1357.7|1358|1357|1358.7|1357.7|1358|1357|41
1619487900000|2021-04-27 01:45:00|1357.3|1356.3|1358.7|1357.7|1358.7|1357.7|1357.3|1356.3|41
1619488200000|2021-04-27 01:50:00|1358.6|1357.6|1360.7|1359.7|1360.7|1359.7|1358.6|1357.6|9
1619488500000|2021-04-27 01:55:00|1360.4|1359.4|1360|1359|1360.4|1359.4|1360|1359|17
1619489100000|2021-04-27 02:05:00|1361.2|1360.2|1360.8|1359.8|1361.2|1360.2|1360.8|1359.8|24
1619489400000|2021-04-27 02:10:00|1360.1|1359.1|1360.1|1359.1|1360.1|1359.1|1360.1|1359.1|1
1619490000000|2021-04-27 02:20:00|1359.5|1358.5|1359.4|1358.4|1359.5|1358.5|1359.4|1358.4|2
1619490300000|2021-04-27 02:25:00|1359.1|1358.1|1358.3|1357.3|1359.1|1358.1|1358.2|1357.2|15
1619490600000|2021-04-27 02:30:00|1358|1357|1357.7|1356.7|1358|1357|1357.4|1356.4|9
1619490900000|2021-04-27 02:35:00|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|11
1619491200000|2021-04-27 02:40:00|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|8
1619491500000|2021-04-27 02:45:00|1358|1357|1358.2|1357.2|1358.2|1357.2|1358|1357|9
1619491800000|2021-04-27 02:50:00|1357.7|1356.7|1358.2|1357.2|1358.2|1357.2|1357.7|1356.7|20
1619492100000|2021-04-27 02:55:00|1357.7|1356.7|1357.7|1356.7|1357.7|1356.7|1357.7|1356.7|1
1619492400000|2021-04-27 03:00:00|1357.3|1356.3|1357.7|1356.7|1357.7|1356.7|1357.3|1356.3|3
1619492700000|2021-04-27 03:05:00|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|8
1619493000000|2021-04-27 03:10:00|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|2
1619494200000|2021-04-27 03:30:00|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1
1619494800000|2021-04-27 03:40:00|1358.3|1357.3|1358.4|1357.4|1358.4|1357.4|1358.3|1357.3|16
1619495100000|2021-04-27 03:45:00|1358.9|1357.9|1358.8|1357.8|1358.9|1357.9|1358.5|1357.5|11
1619495400000|2021-04-27 03:50:00|1359|1358|1359|1358|1359|1358|1359|1358|7
1619495700000|2021-04-27 03:55:00|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|5
1619496600000|2021-04-27 04:10:00|1359.1|1358.1|1359.1|1358.1|1359.1|1358.1|1359.1|1358.1|3
1619496900000|2021-04-27 04:15:00|1359.3|1358.3|1359.5|1358.5|1359.5|1358.5|1359.3|1358.3|4
1619497500000|2021-04-27 04:25:00|1360|1359|1360|1359|1360|1359|1360|1359|1
1619497800000|2021-04-27 04:30:00|1360.2|1359.2|1360.2|1359.2|1360.3|1359.3|1360.2|1359.2|5
1619498100000|2021-04-27 04:35:00|1360.1|1359.1|1360.1|1359.1|1360.1|1359.1|1360.1|1359.1|3
1619498400000|2021-04-27 04:40:00|||||||||1
1619499000000|2021-04-27 04:50:00|1360|1359|1360.2|1359.2|1360.3|1359.3|1359.9|1358.9|19
1619499300000|2021-04-27 04:55:00|1360.1|1359.1|1360.1|1359.1|1360.2|1359.2|1360|1359|25
1619499600000|2021-04-27 05:00:00|1359.9|1358.9|1360.1|1359.1|1360.5|1359.5|1359.9|1358.9|5
1619499900000|2021-04-27 05:05:00|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1
1619500200000|2021-04-27 05:10:00|1360.2|1359.2|1359.7|1358.7|1360.2|1359.2|1359.7|1358.7|4
1619500500000|2021-04-27 05:15:00|1359.6|1358.6|1359.9|1358.9|1359.9|1358.9|1359.5|1358.5|11
1619500800000|2021-04-27 05:20:00|1360.3|1359.3|1360.2|1359.2|1360.3|1359.3|1360|1359|10
1619501100000|2021-04-27 05:25:00|1360.5|1359.5|1361.4|1360.4|1361.6|1360.6|1360.5|1359.5|40
1619501400000|2021-04-27 05:30:00|1361.7|1360.7|1363.7|1362.7|1363.7|1362.7|1361.6|1360.6|69
1619501700000|2021-04-27 05:35:00|1363.6|1362.6|1363.8|1362.8|1363.8|1362.8|1363.6|1362.6|23
1619502000000|2021-04-27 05:40:00|1364.6|1363.6|1364.3|1363.3|1364.6|1363.6|1364.3|1363.3|15
1619502300000|2021-04-27 05:45:00|1364.6|1363.6|1364.9|1363.9|1364.9|1363.9|1364.6|1363.6|5
1619502600000|2021-04-27 05:50:00|1365|1364|1364.6|1363.6|1365.4|1364.4|1364.6|1363.6|22
1619502900000|2021-04-27 05:55:00|1364.4|1363.4|1364.5|1363.5|1364.7|1363.7|1364.3|1363.3|9
1619503200000|2021-04-27 06:00:00|1364.4|1363.4|1364|1363|1364.9|1363.9|1364|1363|12
1619503500000|2021-04-27 06:05:00|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|5
1619503800000|2021-04-27 06:10:00|1363.8|1362.8|1363.7|1362.7|1364.4|1363.4|1363.7|1362.7|49
1619504100000|2021-04-27 06:15:00|1363.9|1362.9|1362.7|1361.7|1363.9|1362.9|1362.7|1361.7|56
1619504400000|2021-04-27 06:20:00|1363.1|1362.1|1362.9|1361.9|1363.3|1362.3|1362.6|1361.6|15
1619504700000|2021-04-27 06:25:00|1362.6|1361.6|1362.9|1361.9|1363.4|1362.4|1362.6|1361.6|26
1619505000000|2021-04-27 06:30:00|1362.7|1361.7|1362.3|1361.3|1362.9|1361.9|1362.3|1361.3|28
1619505300000|2021-04-27 06:35:00|1362.2|1361.2|1362.3|1361.3|1362.4|1361.4|1361.7|1360.7|27
1619505600000|2021-04-27 06:40:00|1362.1|1361.1|1362.8|1361.8|1363.2|1362.2|1362.1|1361.1|38
1619505900000|2021-04-27 06:45:00|1362.9|1361.9|1362.4|1361.4|1363.1|1362.1|1362.4|1361.4|21
1619506200000|2021-04-27 06:50:00|1362.3|1361.3|1362.1|1361.1|1362.5|1361.5|1361.9|1360.9|58
1619506500000|2021-04-27 06:55:00|1361.9|1360.9|1362.1|1361.1|1362.3|1361.3|1361.6|1360.6|123
1619506800000|2021-04-27 07:00:00|1362.3|1361.3|1363.2|1362.2|1363.2|1362.2|1361.4|1360.4|285
1619507100000|2021-04-27 07:05:00|1363.1|1362.1|1361.8|1360.8|1363.2|1362.2|1361.7|1360.7|416
1619507400000|2021-04-27 07:10:00|1361.9|1360.9|1361.4|1360.4|1362.1|1361.1|1361.4|1360.4|186
1619507700000|2021-04-27 07:15:00|1361.2|1360.2|1361.3|1360.3|1361.5|1360.5|1361|1360|283
1619508000000|2021-04-27 07:20:00|1361.4|1360.4|1360.8|1359.8|1361.4|1360.4|1360.8|1359.8|128
1619508300000|2021-04-27 07:25:00|1360.9|1359.9|1360.5|1359.5|1361|1360|1360.5|1359.5|73
1619508600000|2021-04-27 07:30:00|1360.6|1359.6|1360.9|1359.9|1361|1360|1360.3|1359.3|98
1619508900000|2021-04-27 07:35:00|1361|1360|1360.7|1359.7|1361.1|1360.1|1360.6|1359.6|65
1619509200000|2021-04-27 07:40:00|1360.8|1359.8|1360.9|1359.9|1361.3|1360.3|1360.7|1359.7|119
1619509500000|2021-04-27 07:45:00|1360.8|1359.8|1360.8|1359.8|1361.2|1360.2|1360.6|1359.6|59
1619509800000|2021-04-27 07:50:00|1360.9|1359.9|1361.3|1360.3|1361.4|1360.4|1360.9|1359.9|56
1619510100000|2021-04-27 07:55:00|1361.2|1360.2|1360.8|1359.8|1361.3|1360.3|1360.6|1359.6|51
1619510400000|2021-04-27 08:00:00|1360.7|1359.7|1360.8|1359.8|1361|1360|1360.2|1359.2|223
1619510700000|2021-04-27 08:05:00|1361|1360|1359.6|1358.6|1361.2|1360.2|1359.5|1358.5|259
1619511000000|2021-04-27 08:10:00|1359.5|1358.5|1359.3|1358.3|1359.5|1358.5|1358.8|1357.8|206
1619511300000|2021-04-27 08:15:00|1359.4|1358.4|1360|1359|1360.3|1359.3|1359.2|1358.2|123
1619511600000|2021-04-27 08:20:00|1360.1|1359.1|1360|1359|1360.2|1359.2|1359.9|1358.9|82
1619511900000|2021-04-27 08:25:00|1360.1|1359.1|1359.8|1358.8|1360.1|1359.1|1359.8|1358.8|55
1619512200000|2021-04-27 08:30:00|1359.7|1358.7|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|26
1619512500000|2021-04-27 08:35:00|1360.2|1359.2|1360|1359|1360.3|1359.3|1359.8|1358.8|26
1619512800000|2021-04-27 08:40:00|1360.1|1359.1|1359.9|1358.9|1360.1|1359.1|1359.9|1358.9|25
1619513100000|2021-04-27 08:45:00|1359.8|1358.8|1359.8|1358.8|1360|1359|1359.5|1358.5|32
1619513400000|2021-04-27 08:50:00|1359.9|1358.9|1359.6|1358.6|1360.2|1359.2|1359.6|1358.6|39
1619513700000|2021-04-27 08:55:00|1359.8|1358.8|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|42
1619514000000|2021-04-27 09:00:00|1359.8|1358.8|1360.1|1359.1|1360.1|1359.1|1359.7|1358.7|27
1619514300000|2021-04-27 09:05:00|1360|1359|1360.2|1359.2|1360.4|1359.4|1360|1359|31
1619514600000|2021-04-27 09:10:00|1360.1|1359.1|1359.4|1358.4|1360.1|1359.1|1359.4|1358.4|26
1619514900000|2021-04-27 09:15:00|1359.5|1358.5|1359.6|1358.6|1359.8|1358.8|1359|1358|106
1619515200000|2021-04-27 09:20:00|1359.5|1358.5|1359.7|1358.7|1359.9|1358.9|1359.5|1358.5|87
1619515500000|2021-04-27 09:25:00|1359.8|1358.8|1360|1359|1360|1359|1359.5|1358.5|160
1619515800000|2021-04-27 09:30:00|1359.9|1358.9|1359.6|1358.6|1360.2|1359.2|1359.4|1358.4|107
1619516100000|2021-04-27 09:35:00|1359.4|1358.4|1359.6|1358.6|1359.9|1358.9|1359.4|1358.4|121
1619516400000|2021-04-27 09:40:00|1359.7|1358.7|1359.7|1358.7|1360|1359|1359.6|1358.6|132
1619516700000|2021-04-27 09:45:00|1359.6|1358.6|1359.4|1358.4|1359.7|1358.7|1359.1|1358.1|163
1619517000000|2021-04-27 09:50:00|1359.3|1358.3|1358.2|1357.2|1359.3|1358.3|1357.8|1356.8|429
1619517300000|2021-04-27 09:55:00|1358.3|1357.3|1358.5|1357.5|1358.7|1357.7|1358.3|1357.3|76
1619517600000|2021-04-27 10:00:00|1358.7|1357.7|1358.7|1357.7|1359|1358|1358.5|1357.5|73
1619517900000|2021-04-27 10:05:00|1358.6|1357.6|1359.5|1358.5|1359.5|1358.5|1358.6|1357.6|81
1619518200000|2021-04-27 10:10:00|1359.6|1358.6|1359.8|1358.8|1360.2|1359.2|1359.6|1358.6|96
1619518500000|2021-04-27 10:15:00|1359.9|1358.9|1359.8|1358.8|1360.1|1359.1|1359.6|1358.6|101
1619518800000|2021-04-27 10:20:00|1359.9|1358.9|1359.9|1358.9|1360.1|1359.1|1359.7|1358.7|101
1619519100000|2021-04-27 10:25:00|1360|1359|1359.7|1358.7|1360|1359|1359.5|1358.5|150
1619519400000|2021-04-27 10:30:00|1359.5|1358.5|1359.7|1358.7|1359.8|1358.8|1359.4|1358.4|273
1619519700000|2021-04-27 10:35:00|1359.5|1358.5|1359.3|1358.3|1359.6|1358.6|1359.2|1358.2|146
1619520000000|2021-04-27 10:40:00|1359.2|1358.2|1359.3|1358.3|1359.4|1358.4|1358.9|1357.9|294
1619520300000|2021-04-27 10:45:00|1359.4|1358.4|1360|1359|1360.1|1359.1|1359.4|1358.4|180
1619520600000|2021-04-27 10:50:00|1359.9|1358.9|1359.7|1358.7|1360|1359|1359.5|1358.5|100
1619520900000|2021-04-27 10:55:00|1359.4|1358.4|1360.2|1359.2|1360.5|1359.5|1359.4|1358.4|270
1619521200000|2021-04-27 11:00:00|1360.3|1359.3|1360.8|1359.8|1361.2|1360.2|1360.3|1359.3|337
1619521500000|2021-04-27 11:05:00|1360.9|1359.9|1360.5|1359.5|1360.9|1359.9|1360.4|1359.4|113
1619521800000|2021-04-27 11:10:00|1360.4|1359.4|1360.9|1359.9|1361.3|1360.3|1360.4|1359.4|205
1619522100000|2021-04-27 11:15:00|1360.8|1359.8|1361.3|1360.3|1361.4|1360.4|1360.7|1359.7|117
1619522400000|2021-04-27 11:20:00|1361.4|1360.4|1360.5|1359.5|1361.4|1360.4|1360.5|1359.5|164
1619522700000|2021-04-27 11:25:00|1360.4|1359.4|1360.6|1359.6|1360.6|1359.6|1360.2|1359.2|150
1619523000000|2021-04-27 11:30:00|1360.4|1359.4|1360.9|1359.9|1361.3|1360.3|1360.4|1359.4|186
1619523300000|2021-04-27 11:35:00|1361|1360|1360.6|1359.6|1361|1360|1360.6|1359.6|52
1619523600000|2021-04-27 11:40:00|1360.5|1359.5|1360.3|1359.3|1360.5|1359.5|1360|1359|34
1619523900000|2021-04-27 11:45:00|1360.1|1359.1|1360.7|1359.7|1360.7|1359.7|1360.1|1359.1|44
1619524200000|2021-04-27 11:50:00|1360.6|1359.6|1360.7|1359.7|1360.9|1359.9|1360.5|1359.5|94
1619524500000|2021-04-27 11:55:00|1360.9|1359.9|1361.1|1360.1|1361.1|1360.1|1360.7|1359.7|68
1619524800000|2021-04-27 12:00:00|1361.2|1360.2|1360.9|1359.9|1361.2|1360.2|1360.6|1359.6|90
1619525100000|2021-04-27 12:05:00|1360.8|1359.8|1361.3|1360.3|1361.3|1360.3|1360.7|1359.7|37
1619525400000|2021-04-27 12:10:00|1361.2|1360.2|1361.9|1360.9|1361.9|1360.9|1361.1|1360.1|188
1619525700000|2021-04-27 12:15:00|1361.7|1360.7|1362.1|1361.1|1362.2|1361.2|1361.7|1360.7|104
1619526000000|2021-04-27 12:20:00|1362.2|1361.2|1362.6|1361.6|1362.9|1361.9|1362.2|1361.2|335
1619526300000|2021-04-27 12:25:00|1362.5|1361.5|1362.2|1361.2|1362.7|1361.7|1362.2|1361.2|125
1619526600000|2021-04-27 12:30:00|1362.4|1361.4|1361.8|1360.8|1362.5|1361.5|1361.5|1360.5|290
1619526900000|2021-04-27 12:35:00|1361.7|1360.7|1362.1|1361.1|1362.1|1361.1|1361.5|1360.5|105
1619527200000|2021-04-27 12:40:00|1362|1361|1361.6|1360.6|1362.2|1361.2|1361.5|1360.5|45
1619527500000|2021-04-27 12:45:00|1361.5|1360.5|1361.4|1360.4|1361.7|1360.7|1361.3|1360.3|274
1619527800000|2021-04-27 12:50:00|1361.5|1360.5|1361|1360|1361.6|1360.6|1361|1360|89
1619528100000|2021-04-27 12:55:00|1360.9|1359.9|1360.9|1359.9|1361.1|1360.1|1360.7|1359.7|157
1619528400000|2021-04-27 13:00:00|1360.8|1359.8|1360.2|1359.2|1361|1360|1360.1|1359.1|244
1619528700000|2021-04-27 13:05:00|1360.3|1359.3|1360.8|1359.8|1360.9|1359.9|1360.3|1359.3|92
1619529000000|2021-04-27 13:10:00|1360.9|1359.9|1360|1359|1361|1360|1360|1359|196
1619529300000|2021-04-27 13:15:00|1360.1|1359.1|1359.3|1358.3|1360.1|1359.1|1359.2|1358.2|152
1619529600000|2021-04-27 13:20:00|1359.2|1358.2|1359.6|1358.6|1359.8|1358.8|1359|1358|268
1619529900000|2021-04-27 13:25:00|1359.5|1358.5|1359.4|1358.4|1359.5|1358.5|1359|1358|250
1619530200000|2021-04-27 13:30:00|1359.2|1358.7|1361.2|1360.7|1361.5|1361|1359.2|1358.7|3136
1619530500000|2021-04-27 13:35:00|1361.1|1360.6|1361.2|1360.7|1361.6|1361.1|1360.4|1359.9|2560
1619530800000|2021-04-27 13:40:00|1361.1|1360.6|1359.4|1358.9|1361.5|1361|1359.1|1358.6|1406
1619531100000|2021-04-27 13:45:00|1359.5|1359|1359.8|1359.3|1360|1359.5|1358.6|1358.1|840
1619531400000|2021-04-27 13:50:00|1359.7|1359.2|1361.6|1361.1|1361.6|1361.1|1359.4|1358.9|1591
1619531700000|2021-04-27 13:55:00|1361.5|1361|1360.4|1359.9|1361.5|1361|1359.9|1359.4|909
1619532000000|2021-04-27 14:00:00|1360.5|1360|1358.6|1358.1|1360.5|1360|1358.3|1357.8|2232
1619532300000|2021-04-27 14:05:00|1358.7|1358.2|1360.1|1359.6|1360.2|1359.7|1358.4|1357.9|591
1619532600000|2021-04-27 14:10:00|1360.2|1359.7|1360.9|1360.4|1361.2|1360.7|1359.4|1358.9|589
1619532900000|2021-04-27 14:15:00|1360.8|1360.3|1359.9|1359.4|1360.8|1360.3|1359.1|1358.6|596
1619533200000|2021-04-27 14:20:00|1359.6|1359.1|1360.7|1360.2|1360.7|1360.2|1359.4|1358.9|238
1619533500000|2021-04-27 14:25:00|1360.6|1360.1|1361|1360.5|1361|1360.5|1360|1359.5|459
1619533800000|2021-04-27 14:30:00|1360.9|1360.4|1360.9|1360.4|1361.4|1360.9|1360.5|1360|260
1619534100000|2021-04-27 14:35:00|1360.6|1360.1|1359.3|1358.8|1360.8|1360.3|1359.3|1358.8|369
1619534400000|2021-04-27 14:40:00|1359.2|1358.7|1359.3|1358.8|1359.5|1359|1358.9|1358.4|811
1619534700000|2021-04-27 14:45:00|1359.2|1358.7|1360.3|1359.8|1360.5|1360|1358.9|1358.4|459
1619535000000|2021-04-27 14:50:00|1360.4|1359.9|1360.5|1360|1360.8|1360.3|1359.9|1359.4|300
1619535300000|2021-04-27 14:55:00|1360.3|1359.8|1361.6|1361.1|1361.6|1361.1|1360.2|1359.7|368
1619535600000|2021-04-27 15:00:00|1361.5|1361|1360.7|1360.2|1361.9|1361.4|1360.5|1360|396
1619535900000|2021-04-27 15:05:00|1360.5|1360|1360.5|1360|1361.2|1360.7|1360.4|1359.9|147
1619536200000|2021-04-27 15:10:00|1360.6|1360.1|1360.9|1360.4|1361.2|1360.7|1360.6|1360.1|291
1619536500000|2021-04-27 15:15:00|1361|1360.5|1361|1360.5|1361.5|1361|1360.5|1360|604
1619536800000|2021-04-27 15:20:00|1360.9|1360.4|1360.9|1360.4|1360.9|1360.4|1360.2|1359.7|247
1619537100000|2021-04-27 15:25:00|1360.8|1360.3|1360.1|1359.6|1360.8|1360.3|1360|1359.5|239
1619537400000|2021-04-27 15:30:00|1360.2|1359.7|1360.9|1360.4|1361|1360.5|1360.1|1359.6|337
1619537700000|2021-04-27 15:35:00|1361|1360.5|1361.5|1361|1361.6|1361.1|1360.7|1360.2|180
1619538000000|2021-04-27 15:40:00|1361.6|1361.1|1361.6|1361.1|1361.7|1361.2|1361.3|1360.8|213
1619538300000|2021-04-27 15:45:00|1361.5|1361|1361.8|1361.3|1362.3|1361.8|1361.5|1361|235
1619538600000|2021-04-27 15:50:00|1361.9|1361.4|1362.5|1362|1362.7|1362.2|1361.9|1361.4|302
1619538900000|2021-04-27 15:55:00|1362.6|1362.1|1362.4|1361.9|1363|1362.5|1362.3|1361.8|401
1619539200000|2021-04-27 16:00:00|1362.3|1361.8|1362.3|1361.8|1362.5|1362|1362.1|1361.6|411
1619539500000|2021-04-27 16:05:00|1362.4|1361.9|1361.9|1361.4|1362.5|1362|1361.7|1361.2|308
1619539800000|2021-04-27 16:10:00|1362|1361.5|1362.1|1361.6|1362.2|1361.7|1361.8|1361.3|371
1619540100000|2021-04-27 16:15:00|1362.2|1361.7|1361.9|1361.4|1362.3|1361.8|1361.9|1361.4|235
1619540400000|2021-04-27 16:20:00|1362|1361.5|1362.2|1361.7|1362.4|1361.9|1362|1361.5|647
1619540700000|2021-04-27 16:25:00|1362.3|1361.8|1362|1361.5|1362.6|1362.1|1362|1361.5|221
1619541000000|2021-04-27 16:30:00|1361.9|1361.4|1361.6|1361.1|1362.1|1361.6|1361.6|1361.1|345
1619541300000|2021-04-27 16:35:00|1361.7|1361.2|1361.5|1361|1361.8|1361.3|1361.3|1360.8|300
1619541600000|2021-04-27 16:40:00|1361.6|1361.1|1361.7|1361.2|1361.8|1361.3|1361.2|1360.7|272
1619541900000|2021-04-27 16:45:00|1361.6|1361.1|1361.2|1360.7|1361.6|1361.1|1361.1|1360.6|252
1619542200000|2021-04-27 16:50:00|1361.1|1360.6|1360.8|1360.3|1361.3|1360.8|1360.5|1360|310
1619542500000|2021-04-27 16:55:00|1360.9|1360.4|1360.2|1359.7|1361.1|1360.6|1360.2|1359.7|247
1619542800000|2021-04-27 17:00:00|1360.3|1359.8|1361.2|1360.7|1361.2|1360.7|1359.9|1359.4|426
1619543100000|2021-04-27 17:05:00|1361.3|1360.8|1361.1|1360.6|1361.4|1360.9|1360.6|1360.1|257
1619543400000|2021-04-27 17:10:00|1361|1360.5|1361.4|1360.9|1361.6|1361.1|1360.8|1360.3|181
1619543700000|2021-04-27 17:15:00|1361.5|1361|1361.1|1360.6|1361.5|1361|1361|1360.5|182
1619544000000|2021-04-27 17:20:00|1361.2|1360.7|1360.8|1360.3|1361.2|1360.7|1360.8|1360.3|200
1619544300000|2021-04-27 17:25:00|1360.7|1360.2|1360.4|1359.9|1360.9|1360.4|1360.2|1359.7|336
1619544600000|2021-04-27 17:30:00|1360.3|1359.8|1360.6|1360.1|1360.8|1360.3|1360.3|1359.8|309
1619544900000|2021-04-27 17:35:00|1360.8|1360.3|1361.2|1360.7|1361.3|1360.8|1360.7|1360.2|222
1619545200000|2021-04-27 17:40:00|1361.1|1360.6|1361.1|1360.6|1361.4|1360.9|1361.1|1360.6|341
1619545500000|2021-04-27 17:45:00|1361|1360.5|1360|1359.5|1361|1360.5|1360|1359.5|156
1619545800000|2021-04-27 17:50:00|1360.1|1359.6|1360.1|1359.6|1360.4|1359.9|1360|1359.5|425
1619546100000|2021-04-27 17:55:00|1360|1359.5|1359.6|1359.1|1360.2|1359.7|1359.6|1359.1|190
1619546400000|2021-04-27 18:00:00|1359.8|1359.3|1358.4|1357.9|1359.8|1359.3|1358.4|1357.9|281
1619546700000|2021-04-27 18:05:00|1358.5|1358|1358.6|1358.1|1358.9|1358.4|1358.4|1357.9|295
1619547000000|2021-04-27 18:10:00|1358.5|1358|1358.1|1357.6|1358.6|1358.1|1358.1|1357.6|375
1619547300000|2021-04-27 18:15:00|1358.2|1357.7|1357.9|1357.4|1358.2|1357.7|1357.6|1357.1|381
1619547600000|2021-04-27 18:20:00|1357.8|1357.3|1357.9|1357.4|1358|1357.5|1357.5|1357|547
1619547900000|2021-04-27 18:25:00|1358|1357.5|1358.3|1357.8|1358.4|1357.9|1358|1357.5|190
1619548200000|2021-04-27 18:30:00|1358.4|1357.9|1358.5|1358|1358.5|1358|1358.1|1357.6|134
1619548500000|2021-04-27 18:35:00|1358.4|1357.9|1358.6|1358.1|1358.6|1358.1|1358.4|1357.9|97
1619548800000|2021-04-27 18:40:00|1358.5|1358|1358.3|1357.8|1358.7|1358.2|1358.3|1357.8|219
1619549100000|2021-04-27 18:45:00|1358.2|1357.7|1358.2|1357.7|1358.5|1358|1358|1357.5|259
1619549400000|2021-04-27 18:50:00|1358.1|1357.6|1358.1|1357.6|1358.3|1357.8|1358|1357.5|346
1619549700000|2021-04-27 18:55:00|1358|1357.5|1357.7|1357.2|1358.2|1357.7|1357.7|1357.2|379
1619550000000|2021-04-27 19:00:00|1357.5|1357|1357.9|1357.4|1358.2|1357.7|1357.4|1356.9|263
1619550300000|2021-04-27 19:05:00|1357.8|1357.3|1357.4|1356.9|1357.8|1357.3|1357.3|1356.8|301
1619550600000|2021-04-27 19:10:00|1357.5|1357|1358|1357.5|1358|1357.5|1357.3|1356.8|246
1619550900000|2021-04-27 19:15:00|1358.1|1357.6|1358|1357.5|1358.1|1357.6|1357.3|1356.8|324
1619551200000|2021-04-27 19:20:00|1357.9|1357.4|1357.8|1357.3|1358|1357.5|1357.4|1356.9|251
1619551500000|2021-04-27 19:25:00|1357.7|1357.2|1357.2|1356.7|1357.7|1357.2|1357.2|1356.7|223
1619551800000|2021-04-27 19:30:00|1357.1|1356.6|1357.4|1356.9|1357.5|1357|1356.7|1356.2|547
1619552100000|2021-04-27 19:35:00|1357.3|1356.8|1357.2|1356.7|1357.5|1357|1357|1356.5|765
1619552400000|2021-04-27 19:40:00|1357.3|1356.8|1358|1357.5|1358|1357.5|1357.3|1356.8|306
1619552700000|2021-04-27 19:45:00|1358.1|1357.6|1358.7|1358.2|1358.7|1358.2|1358|1357.5|738
1619553000000|2021-04-27 19:50:00|1358.6|1358.1|1358.7|1358.2|1359.2|1358.7|1358.5|1358|762
1619553300000|2021-04-27 19:55:00|1358.8|1358.3|1359|1358.5|1359.5|1359|1358.5|1358|4495
1619553600000|2021-04-27 20:00:00|1359.1|1358.1|1360.1|1359.1|1360.1|1359.1|1359.1|1358.1|1253
1619553900000|2021-04-27 20:05:00|1360|1359|1360.3|1359.3|1360.4|1359.4|1360|1359|528
1619554200000|2021-04-27 20:10:00|1360.1|1359.1|1360|1359|1360.2|1359.2|1359.6|1358.6|602
1619554500000|2021-04-27 20:15:00|1360.1|1359.1|1360.2|1359.2|1360.2|1359.2|1359.9|1358.9|107
1619554800000|2021-04-27 20:20:00|1360.3|1359.3|1360.5|1359.5|1360.5|1359.5|1360.3|1359.3|56
1619555100000|2021-04-27 20:25:00|1360.8|1359.8|1360.7|1359.7|1360.8|1359.8|1360.7|1359.7|102
1619555400000|2021-04-27 20:30:00|1360.8|1359.8|1360.5|1359.5|1360.8|1359.8|1360.5|1359.5|19
1619555700000|2021-04-27 20:35:00|1360.8|1359.8|1360.7|1359.7|1360.8|1359.8|1360.7|1359.7|36
1619556900000|2021-04-27 20:55:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.7|1359.7|15
1619557200000|2021-04-27 21:00:00|||||||||3
1619560800000|2021-04-27 22:00:00|1361.3|1359.3|1361.8|1359.8|1362.1|1360.1|1361.3|1359.3|0
1619561100000|2021-04-27 22:05:00|1361.9|1359.9|1361.8|1359.8|1362|1360|1361.7|1359.7|0
1619561400000|2021-04-27 22:10:00|1361.9|1359.9|1362|1360|1362|1360|1361.6|1359.6|0
1619561700000|2021-04-27 22:15:00|1362.1|1360.1|1362.2|1360.2|1362.3|1360.3|1362|1360|0
1619562000000|2021-04-27 22:20:00|1362.1|1360.1|1362.2|1360.2|1362.2|1360.2|1362.1|1360.1|0
1619562300000|2021-04-27 22:25:00|1362.1|1360.1|1362.1|1360.1|1362.2|1360.2|1362.1|1360.1|0
1619562600000|2021-04-27 22:30:00|1362|1360|1361.8|1359.8|1362|1360|1361.8|1359.8|0
1619562900000|2021-04-27 22:35:00|1361.9|1359.9|1361.8|1359.8|1361.9|1359.9|1361.8|1359.8|0
1619563200000|2021-04-27 22:40:00|1361.9|1359.9|1361.9|1359.9|1362|1360|1361.8|1359.8|0
1619563500000|2021-04-27 22:45:00|1362|1360|1362|1360|1362.1|1360.1|1361.9|1359.9|0
1619563800000|2021-04-27 22:50:00|1361.9|1359.9|1362|1360|1362|1360|1361.9|1359.9|0
1619564100000|2021-04-27 22:55:00|1361.9|1359.9|1362|1360|1362|1360|1361.9|1359.9|0
1619564400000|2021-04-27 23:00:00|1362.1|1360.1|1362.4|1360.4|1362.4|1360.4|1362|1360|0
1619564700000|2021-04-27 23:05:00|1362.5|1360.5|1362.6|1360.6|1362.6|1360.6|1362.5|1360.5|0
1619565000000|2021-04-27 23:10:00|1362.5|1360.5|1362.4|1360.4|1362.6|1360.6|1362.4|1360.4|0
1619565300000|2021-04-27 23:15:00|1362.5|1360.5|1362.4|1360.4|1362.5|1360.5|1362.3|1360.3|0
1619565600000|2021-04-27 23:20:00|1362.5|1360.5|1362.4|1360.4|1362.5|1360.5|1362.4|1360.4|0
1619565900000|2021-04-27 23:25:00|1362.3|1360.3|1362.4|1360.4|1362.4|1360.4|1362.3|1360.3|0
1619566200000|2021-04-27 23:30:00|1362.3|1360.3|1362.2|1360.2|1362.3|1360.3|1362.2|1360.2|0
1619566500000|2021-04-27 23:35:00|1362.3|1360.3|1362.3|1360.3|1362.4|1360.4|1362.3|1360.3|0
1619566800000|2021-04-27 23:40:00|1362.2|1360.2|1361.8|1359.8|1362.2|1360.2|1361.8|1359.8|0
1619567100000|2021-04-27 23:45:00|1361.7|1359.7|1361.7|1359.7|1362|1360|1361.7|1359.7|0
1619567400000|2021-04-27 23:50:00|1361.6|1359.6|1361.6|1359.6|1361.9|1359.9|1361.6|1359.6|0
1619567700000|2021-04-27 23:55:00|1361.7|1359.7|1361.6|1359.6|1361.8|1359.8|1361.6|1359.6|0
1619568000000|2021-04-28 00:00:00|1361.7|1359.7|1362|1360|1362|1360|1361.3|1359.3|0
1619568300000|2021-04-28 00:05:00|1360.9|1359.9|1360.7|1359.7|1360.9|1359.9|1360.7|1359.7|2
1619568600000|2021-04-28 00:10:00|1361.4|1360.4|1360.8|1359.8|1361.4|1360.4|1360.8|1359.8|25
1619568900000|2021-04-28 00:15:00|1360.7|1359.7|1360.7|1359.7|1360.7|1359.7|1360.7|1359.7|1
1619569200000|2021-04-28 00:20:00|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1360.4|1359.4|1
1619569800000|2021-04-28 00:30:00|1359.8|1358.8|1359.2|1358.2|1359.8|1358.8|1359.2|1358.2|3
1619570100000|2021-04-28 00:35:00|1359.7|1358.7|1359.6|1358.6|1359.8|1358.8|1359.5|1358.5|7
1619570400000|2021-04-28 00:40:00|1359.9|1358.9|1359.8|1358.8|1359.9|1358.9|1359.8|1358.8|8
1619570700000|2021-04-28 00:45:00|1359.6|1358.6|1358.8|1357.8|1359.6|1358.6|1358.8|1357.8|30
1619571000000|2021-04-28 00:50:00|1358.5|1357.5|1358.1|1357.1|1358.5|1357.5|1358.1|1357.1|12
1619571300000|2021-04-28 00:55:00|1358.3|1357.3|1358.4|1357.4|1358.6|1357.6|1358.3|1357.3|11
1619571600000|2021-04-28 01:00:00|1358.3|1357.3|1358.2|1357.2|1358.4|1357.4|1358.2|1357.2|9
1619571900000|2021-04-28 01:05:00|1357.9|1356.9|1357.6|1356.6|1357.9|1356.9|1357.6|1356.6|80
1619572200000|2021-04-28 01:10:00|1357.7|1356.7|1357.6|1356.6|1357.9|1356.9|1357.4|1356.4|58
1619572500000|2021-04-28 01:15:00|1357.5|1356.5|1356.2|1355.2|1357.5|1356.5|1356.2|1355.2|19
1619572800000|2021-04-28 01:20:00|1356.4|1355.4|1356.8|1355.8|1357.2|1356.2|1356.4|1355.4|10
1619573100000|2021-04-28 01:25:00|1355.5|1354.5|1355.8|1354.8|1355.8|1354.8|1355.5|1354.5|23
1619573400000|2021-04-28 01:30:00|1355.7|1354.7|1356.6|1355.6|1357.6|1356.6|1355.6|1354.6|34
1619573700000|2021-04-28 01:35:00|1356.1|1355.1|1355.9|1354.9|1356.9|1355.9|1355.7|1354.7|16
1619574000000|2021-04-28 01:40:00|1355.6|1354.6|1356.7|1355.7|1357.1|1356.1|1355.6|1354.6|47
1619574300000|2021-04-28 01:45:00|1357.1|1356.1|1358.7|1357.7|1359.1|1358.1|1357.1|1356.1|18
1619574600000|2021-04-28 01:50:00|1358.5|1357.5|1359.1|1358.1|1359.5|1358.5|1358.5|1357.5|14
1619574900000|2021-04-28 01:55:00|1359|1358|1359.1|1358.1|1359.1|1358.1|1358.3|1357.3|13
1619575200000|2021-04-28 02:00:00|1358.7|1357.7|1359.1|1358.1|1359.1|1358.1|1358.1|1357.1|17
1619575500000|2021-04-28 02:05:00|1358.7|1357.7|1358.5|1357.5|1358.9|1357.9|1358|1357|18
1619575800000|2021-04-28 02:10:00|1359.1|1358.1|1358.6|1357.6|1359.1|1358.1|1358.5|1357.5|17
1619576100000|2021-04-28 02:15:00|1358.5|1357.5|1359.5|1358.5|1359.9|1358.9|1358.5|1357.5|21
1619576400000|2021-04-28 02:20:00|1359.3|1358.3|1359.1|1358.1|1359.6|1358.6|1358.8|1357.8|20
1619576700000|2021-04-28 02:25:00|1359.5|1358.5|1360|1359|1360.1|1359.1|1359.5|1358.5|19
1619577000000|2021-04-28 02:30:00|1360.2|1359.2|1359|1358|1360.9|1359.9|1359|1358|24
1619577300000|2021-04-28 02:35:00|1358.9|1357.9|1359.2|1358.2|1359.8|1358.8|1358.6|1357.6|16
1619577600000|2021-04-28 02:40:00|1359|1358|1360.1|1359.1|1360.3|1359.3|1359|1358|18
1619577900000|2021-04-28 02:45:00|1359.7|1358.7|1359.2|1358.2|1359.7|1358.7|1359.1|1358.1|16
1619578200000|2021-04-28 02:50:00|1359.7|1358.7|1359.4|1358.4|1359.9|1358.9|1359.1|1358.1|17
1619578500000|2021-04-28 02:55:00|1359.3|1358.3|1358.4|1357.4|1359.3|1358.3|1358.4|1357.4|81
1619578800000|2021-04-28 03:00:00|1358.5|1357.5|1358.7|1357.7|1359.1|1358.1|1358.5|1357.5|18
1619579100000|2021-04-28 03:05:00|1359.3|1358.3|1358|1357|1359.5|1358.5|1358|1357|17
1619579400000|2021-04-28 03:10:00|1357.9|1356.9|1357.2|1356.2|1357.9|1356.9|1357|1356|18
1619579700000|2021-04-28 03:15:00|1357.6|1356.6|1357.5|1356.5|1357.9|1356.9|1357.1|1356.1|18
1619580000000|2021-04-28 03:20:00|1357.6|1356.6|1358.2|1357.2|1358.6|1357.6|1357.3|1356.3|15
1619580300000|2021-04-28 03:25:00|1358.1|1357.1|1358.2|1357.2|1358.8|1357.8|1357.6|1356.6|15
1619580900000|2021-04-28 03:35:00|1358.4|1357.4|1358.8|1357.8|1358.8|1357.8|1358.4|1357.4|2
1619581200000|2021-04-28 03:40:00|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|1
1619581500000|2021-04-28 03:45:00|||||||||7
1619585100000|2021-04-28 04:45:00|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|2
1619585400000|2021-04-28 04:50:00|1359.1|1358.1|1359.1|1358.1|1359.1|1358.1|1359.1|1358.1|1
1619586000000|2021-04-28 05:00:00|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|1
1619586300000|2021-04-28 05:05:00|1359.8|1358.8|1360|1359|1360|1359|1359.8|1358.8|2
1619586600000|2021-04-28 05:10:00|1360.2|1359.2|1360.5|1359.5|1360.5|1359.5|1360.2|1359.2|9
1619586900000|2021-04-28 05:15:00|1360.3|1359.3|1360.3|1359.3|1360.3|1359.3|1360.3|1359.3|2
1619587500000|2021-04-28 05:25:00|1359.9|1358.9|1360.2|1359.2|1360.3|1359.3|1359.9|1358.9|39
1619587800000|2021-04-28 05:30:00|1360.3|1359.3|1359.9|1358.9|1360.4|1359.4|1359.9|1358.9|11
1619588100000|2021-04-28 05:35:00|1359.7|1358.7|1359.5|1358.5|1359.7|1358.7|1359.4|1358.4|7
1619588400000|2021-04-28 05:40:00|1359.4|1358.4|1359.3|1358.3|1359.4|1358.4|1359.3|1358.3|5
1619590500000|2021-04-28 06:15:00|1359.7|1358.7|1359.6|1358.6|1359.9|1358.9|1359.3|1358.3|10
1619590800000|2021-04-28 06:20:00|1359.5|1358.5|1359|1358|1359.5|1358.5|1359|1358|5
1619591100000|2021-04-28 06:25:00|1359.1|1358.1|1359.3|1358.3|1359.6|1358.6|1359.1|1358.1|6
1619591400000|2021-04-28 06:30:00|1359.7|1358.7|1359.2|1358.2|1359.7|1358.7|1359.2|1358.2|5
1619591700000|2021-04-28 06:35:00|1359.1|1358.1|1359.4|1358.4|1359.7|1358.7|1359.1|1358.1|26
1619592000000|2021-04-28 06:40:00|1359.2|1358.2|1360.1|1359.1|1360.2|1359.2|1359.2|1358.2|16
1619592300000|2021-04-28 06:45:00|1359.8|1358.8|1360.7|1359.7|1360.7|1359.7|1359.8|1358.8|21
1619592600000|2021-04-28 06:50:00|1360.2|1359.2|1360.8|1359.8|1360.8|1359.8|1360.2|1359.2|13
1619592900000|2021-04-28 06:55:00|1360.4|1359.4|1360.4|1359.4|1360.8|1359.8|1359.7|1358.7|25
1619593200000|2021-04-28 07:00:00|1360.2|1359.2|1360.5|1359.5|1361.4|1360.4|1360|1359|189
1619593500000|2021-04-28 07:05:00|1360.3|1359.3|1360.5|1359.5|1360.6|1359.6|1359.8|1358.8|137
1619593800000|2021-04-28 07:10:00|1360.7|1359.7|1359.8|1358.8|1360.7|1359.7|1359.8|1358.8|185
1619594100000|2021-04-28 07:15:00|1359.9|1358.9|1360.3|1359.3|1360.5|1359.5|1359.8|1358.8|193
1619594400000|2021-04-28 07:20:00|1360.5|1359.5|1359.6|1358.6|1360.5|1359.5|1358.8|1357.8|316
1619594700000|2021-04-28 07:25:00|1359.4|1358.4|1358.6|1357.6|1359.4|1358.4|1358.6|1357.6|188
1619595000000|2021-04-28 07:30:00|1358.7|1357.7|1359.1|1358.1|1359.2|1358.2|1358.6|1357.6|102
1619595300000|2021-04-28 07:35:00|1359|1358|1359.6|1358.6|1359.6|1358.6|1358.9|1357.9|90
1619595600000|2021-04-28 07:40:00|1359.5|1358.5|1359.5|1358.5|1359.8|1358.8|1359.3|1358.3|52
1619595900000|2021-04-28 07:45:00|1359.6|1358.6|1359.4|1358.4|1359.6|1358.6|1359.1|1358.1|17
1619596200000|2021-04-28 07:50:00|1359.2|1358.2|1359.4|1358.4|1359.6|1358.6|1359.2|1358.2|38
1619596500000|2021-04-28 07:55:00|1359.3|1358.3|1359.8|1358.8|1359.9|1358.9|1359.3|1358.3|79
1619596800000|2021-04-28 08:00:00|1359.6|1358.6|1359.8|1358.8|1360.1|1359.1|1359.3|1358.3|192
1619597100000|2021-04-28 08:05:00|1360|1359|1359.9|1358.9|1360.2|1359.2|1359.6|1358.6|111
1619597400000|2021-04-28 08:10:00|1360|1359|1359.8|1358.8|1360.1|1359.1|1359.5|1358.5|83
1619597700000|2021-04-28 08:15:00|1359.6|1358.6|1359.3|1358.3|1359.9|1358.9|1359.3|1358.3|115
1619598000000|2021-04-28 08:20:00|1359.2|1358.2|1359.4|1358.4|1359.7|1358.7|1359.2|1358.2|79
1619598300000|2021-04-28 08:25:00|1359.3|1358.3|1360|1359|1360|1359|1359.2|1358.2|184
1619598600000|2021-04-28 08:30:00|1360.1|1359.1|1360.4|1359.4|1360.5|1359.5|1359.9|1358.9|46
1619598900000|2021-04-28 08:35:00|1360.5|1359.5|1361.2|1360.2|1361.2|1360.2|1360.3|1359.3|74
1619599200000|2021-04-28 08:40:00|1361.3|1360.3|1361.7|1360.7|1362|1361|1361.3|1360.3|190
1619599500000|2021-04-28 08:45:00|1361.8|1360.8|1362.1|1361.1|1362.2|1361.2|1361.7|1360.7|52
1619599800000|2021-04-28 08:50:00|1362.2|1361.2|1363|1362|1363.2|1362.2|1362|1361|241
1619600100000|2021-04-28 08:55:00|1362.9|1361.9|1362.5|1361.5|1363|1362|1362.1|1361.1|117
1619600400000|2021-04-28 09:00:00|1362.4|1361.4|1362.9|1361.9|1363|1362|1362.3|1361.3|81
1619600700000|2021-04-28 09:05:00|1362.8|1361.8|1362.3|1361.3|1363.1|1362.1|1362.3|1361.3|126
1619601000000|2021-04-28 09:10:00|1362.5|1361.5|1363.3|1362.3|1363.4|1362.4|1362.5|1361.5|189
1619601300000|2021-04-28 09:15:00|1363.2|1362.2|1362.5|1361.5|1363.3|1362.3|1362.5|1361.5|166
1619601600000|2021-04-28 09:20:00|1362.7|1361.7|1362.9|1361.9|1363.1|1362.1|1362.6|1361.6|159
1619601900000|2021-04-28 09:25:00|1363|1362|1362.4|1361.4|1363.2|1362.2|1362.4|1361.4|108
1619602200000|2021-04-28 09:30:00|1362.2|1361.2|1362.2|1361.2|1362.4|1361.4|1362|1361|43
1619602500000|2021-04-28 09:35:00|1362.3|1361.3|1362.1|1361.1|1362.3|1361.3|1362.1|1361.1|5
1619602800000|2021-04-28 09:40:00|1362.2|1361.2|1362.4|1361.4|1362.4|1361.4|1362.2|1361.2|12
1619603100000|2021-04-28 09:45:00|1362.6|1361.6|1362.3|1361.3|1362.6|1361.6|1362.3|1361.3|7
1619603400000|2021-04-28 09:50:00|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.4|1361.4|7
1619603700000|2021-04-28 09:55:00|1362.6|1361.6|1362.4|1361.4|1362.9|1361.9|1362.4|1361.4|44
1619604000000|2021-04-28 10:00:00|1362.5|1361.5|1362.5|1361.5|1362.6|1361.6|1362.4|1361.4|61
1619604300000|2021-04-28 10:05:00|1362.6|1361.6|1362.7|1361.7|1362.9|1361.9|1362.5|1361.5|31
1619604600000|2021-04-28 10:10:00|1362.6|1361.6|1362.8|1361.8|1362.9|1361.9|1362.5|1361.5|22
1619604900000|2021-04-28 10:15:00|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|1362.4|1361.4|34
1619605200000|2021-04-28 10:20:00|1362.8|1361.8|1363.1|1362.1|1363.2|1362.2|1362.7|1361.7|85
1619605500000|2021-04-28 10:25:00|1363.2|1362.2|1363.5|1362.5|1363.5|1362.5|1363.2|1362.2|118
1619605800000|2021-04-28 10:30:00|1363.4|1362.4|1363|1362|1363.4|1362.4|1363|1362|86
1619606100000|2021-04-28 10:35:00|1362.8|1361.8|1363.1|1362.1|1363.3|1362.3|1362.8|1361.8|82
1619606400000|2021-04-28 10:40:00|1363.3|1362.3|1363.3|1362.3|1363.3|1362.3|1362.7|1361.7|34
1619606700000|2021-04-28 10:45:00|1363.2|1362.2|1363.2|1362.2|1363.3|1362.3|1363|1362|97
1619607000000|2021-04-28 10:50:00|1363.3|1362.3|1363.4|1362.4|1363.5|1362.5|1363.2|1362.2|178
1619607300000|2021-04-28 10:55:00|1363.5|1362.5|1363.6|1362.6|1363.7|1362.7|1363.2|1362.2|252
1619607600000|2021-04-28 11:00:00|1363.7|1362.7|1364.1|1363.1|1364.3|1363.3|1363.6|1362.6|413
1619607900000|2021-04-28 11:05:00|1364.2|1363.2|1364.3|1363.3|1364.4|1363.4|1364|1363|206
1619608200000|2021-04-28 11:10:00|1364.4|1363.4|1364|1363|1364.4|1363.4|1363.8|1362.8|143
1619608500000|2021-04-28 11:15:00|1363.8|1362.8|1364.1|1363.1|1364.1|1363.1|1363.7|1362.7|55
1619608800000|2021-04-28 11:20:00|1363.9|1362.9|1364.2|1363.2|1364.4|1363.4|1363.9|1362.9|37
1619609100000|2021-04-28 11:25:00|1364.4|1363.4|1364.1|1363.1|1364.6|1363.6|1364.1|1363.1|64
1619609400000|2021-04-28 11:30:00|1364.3|1363.3|1363.9|1362.9|1364.3|1363.3|1363.4|1362.4|107
1619609700000|2021-04-28 11:35:00|1363.8|1362.8|1363.2|1362.2|1364|1363|1363.2|1362.2|76
1619610000000|2021-04-28 11:40:00|1363.3|1362.3|1362.6|1361.6|1363.3|1362.3|1362.4|1361.4|198
1619610300000|2021-04-28 11:45:00|1362.5|1361.5|1363.6|1362.6|1363.7|1362.7|1362.2|1361.2|110
1619610600000|2021-04-28 11:50:00|1363.7|1362.7|1363.6|1362.6|1364|1363|1363.3|1362.3|601
1619610900000|2021-04-28 11:55:00|1363.7|1362.7|1363.9|1362.9|1364|1363|1363.7|1362.7|8
1619611200000|2021-04-28 12:00:00|1364|1363|1363.9|1362.9|1364|1363|1363.3|1362.3|98
1619611500000|2021-04-28 12:05:00|1364.1|1363.1|1364.3|1363.3|1364.4|1363.4|1364.1|1363.1|159
1619611800000|2021-04-28 12:10:00|1364.1|1363.1|1364|1363|1364.3|1363.3|1364|1363|110
1619612100000|2021-04-28 12:15:00|1364.1|1363.1|1363.9|1362.9|1364.1|1363.1|1363.9|1362.9|50
1619612400000|2021-04-28 12:20:00|1364.1|1363.1|1364.2|1363.2|1364.3|1363.3|1364.1|1363.1|41
1619612700000|2021-04-28 12:25:00|1364.3|1363.3|1363.6|1362.6|1364.3|1363.3|1363.4|1362.4|89
1619613000000|2021-04-28 12:30:00|1363.4|1362.4|1363.7|1362.7|1364.1|1363.1|1363.3|1362.3|121
1619613300000|2021-04-28 12:35:00|1363.9|1362.9|1364.2|1363.2|1364.5|1363.5|1363.7|1362.7|254
1619613600000|2021-04-28 12:40:00|1364.1|1363.1|1364.3|1363.3|1364.6|1363.6|1364|1363|149
1619613900000|2021-04-28 12:45:00|1364.1|1363.1|1363.9|1362.9|1364.2|1363.2|1363.9|1362.9|26
1619614200000|2021-04-28 12:50:00|1364|1363|1364.2|1363.2|1364.3|1363.3|1363.9|1362.9|113
1619614500000|2021-04-28 12:55:00|1364.3|1363.3|1365|1364|1365.2|1364.2|1364.2|1363.2|242
1619614800000|2021-04-28 13:00:00|1365.2|1364.2|1366|1365|1366.1|1365.1|1365.2|1364.2|584
1619615100000|2021-04-28 13:05:00|1365.8|1364.8|1365.8|1364.8|1366.3|1365.3|1365.6|1364.6|140
1619615400000|2021-04-28 13:10:00|1365.6|1364.6|1365.6|1364.6|1365.9|1364.9|1365.5|1364.5|91
1619615700000|2021-04-28 13:15:00|1365.5|1364.5|1365.2|1364.2|1365.5|1364.5|1365.2|1364.2|366
1619616000000|2021-04-28 13:20:00|1365.1|1364.1|1365.4|1364.4|1365.6|1364.6|1365|1364|86
1619616300000|2021-04-28 13:25:00|1365.5|1364.5|1365.6|1364.6|1365.7|1364.7|1365.2|1364.2|274
1619616600000|2021-04-28 13:30:00|1365.4|1364.9|1364|1363.5|1365.4|1364.9|1363.6|1363.1|3121
1619616900000|2021-04-28 13:35:00|1363.9|1363.4|1363.8|1363.3|1364.7|1364.2|1363.4|1362.9|1003
1619617200000|2021-04-28 13:40:00|1363.9|1363.4|1365.2|1364.7|1365.2|1364.7|1363.6|1363.1|635
1619617500000|2021-04-28 13:45:00|1365.1|1364.6|1367.4|1366.9|1367.5|1367|1365|1364.5|1288
1619617800000|2021-04-28 13:50:00|1367.5|1367|1366.9|1366.4|1367.7|1367.2|1366.7|1366.2|894
1619618100000|2021-04-28 13:55:00|1367|1366.5|1367.9|1367.4|1368.1|1367.6|1366.7|1366.2|555
1619618400000|2021-04-28 14:00:00|1368.1|1367.6|1368|1367.5|1368.4|1367.9|1367.4|1366.9|492
1619618700000|2021-04-28 14:05:00|1368.1|1367.6|1368.6|1368.1|1368.7|1368.2|1368.1|1367.6|598
1619619000000|2021-04-28 14:10:00|1368.7|1368.2|1368.3|1367.8|1368.7|1368.2|1367.5|1367|1079
1619619300000|2021-04-28 14:15:00|1368.4|1367.9|1369.1|1368.6|1369.2|1368.7|1368.3|1367.8|840
1619619600000|2021-04-28 14:20:00|1369.2|1368.7|1369.8|1369.3|1370.8|1370.3|1369.2|1368.7|2089
1619619900000|2021-04-28 14:25:00|1369.9|1369.4|1368.4|1367.9|1369.9|1369.4|1368.4|1367.9|941
1619620200000|2021-04-28 14:30:00|1368.5|1368|1366.6|1366.1|1368.6|1368.1|1366.6|1366.1|1733
1619620500000|2021-04-28 14:35:00|1366.4|1365.9|1366.7|1366.2|1367.6|1367.1|1366.1|1365.6|1325
1619620800000|2021-04-28 14:40:00|1366.8|1366.3|1367.1|1366.6|1367.2|1366.7|1366.4|1365.9|791
1619621100000|2021-04-28 14:45:00|1367.3|1366.8|1366|1365.5|1367.4|1366.9|1365.6|1365.1|570
1619621400000|2021-04-28 14:50:00|1365.9|1365.4|1366|1365.5|1366.6|1366.1|1365.8|1365.3|537
1619621700000|2021-04-28 14:55:00|1366.1|1365.6|1366.4|1365.9|1366.4|1365.9|1365.2|1364.7|635
1619622000000|2021-04-28 15:00:00|1366.2|1365.7|1365.8|1365.3|1367|1366.5|1365.7|1365.2|471
1619622300000|2021-04-28 15:05:00|1365.5|1365|1365.8|1365.3|1366|1365.5|1365|1364.5|544
1619622600000|2021-04-28 15:10:00|1365.9|1365.4|1365.5|1365|1365.9|1365.4|1365.3|1364.8|536
1619622900000|2021-04-28 15:15:00|1365.4|1364.9|1365.6|1365.1|1365.6|1365.1|1365|1364.5|595
1619623200000|2021-04-28 15:20:00|1365.5|1365|1365.3|1364.8|1365.6|1365.1|1365.2|1364.7|753
1619623500000|2021-04-28 15:25:00|1365.2|1364.7|1365.6|1365.1|1365.7|1365.2|1364.9|1364.4|1575
1619623800000|2021-04-28 15:30:00|1365.7|1365.2|1365.5|1365|1365.7|1365.2|1365|1364.5|662
1619624100000|2021-04-28 15:35:00|1365.6|1365.1|1366|1365.5|1366.2|1365.7|1365.5|1365|540
1619624400000|2021-04-28 15:40:00|1365.9|1365.4|1365.2|1364.7|1366.2|1365.7|1365.2|1364.7|449
1619624700000|2021-04-28 15:45:00|1365.1|1364.6|1364.5|1364|1365.6|1365.1|1364.4|1363.9|755
1619625000000|2021-04-28 15:50:00|1364.6|1364.1|1364.3|1363.8|1364.7|1364.2|1364.2|1363.7|392
1619625300000|2021-04-28 15:55:00|1364.2|1363.7|1364.1|1363.6|1364.8|1364.3|1364.1|1363.6|658
1619625600000|2021-04-28 16:00:00|1364.2|1363.7|1364.7|1364.2|1364.8|1364.3|1363.5|1363|1043
1619625900000|2021-04-28 16:05:00|1364.8|1364.3|1365.3|1364.8|1365.3|1364.8|1364.5|1364|267
1619626200000|2021-04-28 16:10:00|1365.2|1364.7|1366|1365.5|1366.5|1366|1365.2|1364.7|1005
1619626500000|2021-04-28 16:15:00|1366.1|1365.6|1366.3|1365.8|1366.3|1365.8|1365.9|1365.4|247
1619626800000|2021-04-28 16:20:00|1366.2|1365.7|1365.9|1365.4|1366.3|1365.8|1365.9|1365.4|221
1619627100000|2021-04-28 16:25:00|1365.8|1365.3|1366.2|1365.7|1366.3|1365.8|1365.5|1365|654
1619627400000|2021-04-28 16:30:00|1366.4|1365.9|1366.1|1365.6|1366.6|1366.1|1366.1|1365.6|288
1619627700000|2021-04-28 16:35:00|1366|1365.5|1366.5|1366|1366.7|1366.2|1366|1365.5|140
1619628000000|2021-04-28 16:40:00|1366.6|1366.1|1366.4|1365.9|1366.8|1366.3|1366.4|1365.9|393
1619628300000|2021-04-28 16:45:00|1366.5|1366|1366.7|1366.2|1366.7|1366.2|1366.2|1365.7|194
1619628600000|2021-04-28 16:50:00|1366.6|1366.1|1366.6|1366.1|1366.8|1366.3|1366.4|1365.9|208
1619628900000|2021-04-28 16:55:00|1366.5|1366|1366.2|1365.7|1366.5|1366|1366.1|1365.6|207
1619629200000|2021-04-28 17:00:00|1366.4|1365.9|1366.6|1366.1|1366.8|1366.3|1366.3|1365.8|188
1619629500000|2021-04-28 17:05:00|1366.8|1366.3|1366.3|1365.8|1366.8|1366.3|1366|1365.5|249
1619629800000|2021-04-28 17:10:00|1366.2|1365.7|1366.2|1365.7|1366.6|1366.1|1366.2|1365.7|148
1619630100000|2021-04-28 17:15:00|1366.3|1365.8|1366.4|1365.9|1366.5|1366|1366.1|1365.6|137
1619630400000|2021-04-28 17:20:00|1366.5|1366|1365.7|1365.2|1366.5|1366|1365.7|1365.2|203
1619630700000|2021-04-28 17:25:00|1365.6|1365.1|1366|1365.5|1366.1|1365.6|1365.6|1365.1|187
1619631000000|2021-04-28 17:30:00|1366.1|1365.6|1365.6|1365.1|1366.1|1365.6|1365.6|1365.1|160
1619631300000|2021-04-28 17:35:00|1365.5|1365|1365.4|1364.9|1365.6|1365.1|1365.1|1364.6|196
1619631600000|2021-04-28 17:40:00|1365.3|1364.8|1364.9|1364.4|1365.3|1364.8|1364.9|1364.4|278
1619631900000|2021-04-28 17:45:00|1364.8|1364.3|1365.8|1365.3|1365.9|1365.4|1364.8|1364.3|306
1619632200000|2021-04-28 17:50:00|1365.7|1365.2|1365.2|1364.7|1365.7|1365.2|1365.1|1364.6|191
1619632500000|2021-04-28 17:55:00|1365.3|1364.8|1365.2|1364.7|1365.7|1365.2|1365|1364.5|199
1619632800000|2021-04-28 18:00:00|1365.3|1364.8|1366.6|1366.1|1368.2|1367.7|1361.4|1360.9|2015
1619633100000|2021-04-28 18:05:00|1366.7|1366.2|1366.5|1366|1367.1|1366.6|1366|1365.5|717
1619633400000|2021-04-28 18:10:00|1366.4|1365.9|1365.8|1365.3|1366.5|1366|1365|1364.5|494
1619633700000|2021-04-28 18:15:00|1365.7|1365.2|1367.4|1366.9|1367.4|1366.9|1365.7|1365.2|891
1619634000000|2021-04-28 18:20:00|1367.3|1366.8|1367.5|1367|1367.9|1367.4|1366.7|1366.2|575
1619634300000|2021-04-28 18:25:00|1367.4|1366.9|1367.4|1366.9|1367.8|1367.3|1367.2|1366.7|322
1619634600000|2021-04-28 18:30:00|1367.5|1367|1367|1366.5|1367.6|1367.1|1365.9|1365.4|548
1619634900000|2021-04-28 18:35:00|1366.9|1366.4|1371.2|1370.7|1371.4|1370.9|1366.9|1366.4|2464
1619635200000|2021-04-28 18:40:00|1371.1|1370.6|1373.4|1372.9|1373.7|1373.2|1371.1|1370.6|1730
1619635500000|2021-04-28 18:45:00|1373.3|1372.8|1373|1372.5|1374.6|1374.1|1372.5|1372|1456
1619635800000|2021-04-28 18:50:00|1372.9|1372.4|1374.3|1373.8|1374.3|1373.8|1372.8|1372.3|1064
1619636100000|2021-04-28 18:55:00|1374.2|1373.7|1374.7|1374.2|1374.8|1374.3|1373.1|1372.6|571
1619636400000|2021-04-28 19:00:00|1374.6|1374.1|1373.2|1372.7|1375.6|1375.1|1373.1|1372.6|894
1619636700000|2021-04-28 19:05:00|1373.1|1372.6|1373.4|1372.9|1373.4|1372.9|1371.8|1371.3|464
1619637000000|2021-04-28 19:10:00|1373.3|1372.8|1371.6|1371.1|1373.7|1373.2|1369.4|1368.9|703
1619637300000|2021-04-28 19:15:00|1371.3|1370.8|1370.7|1370.2|1372|1371.5|1370.1|1369.6|533
1619637600000|2021-04-28 19:20:00|1370.9|1370.4|1371.2|1370.7|1371.3|1370.8|1370.4|1369.9|282
1619637900000|2021-04-28 19:25:00|1371.3|1370.8|1371.7|1371.2|1372.1|1371.6|1371.2|1370.7|348
1619638200000|2021-04-28 19:30:00|1371.8|1371.3|1371.2|1370.7|1371.8|1371.3|1370.9|1370.4|287
1619638500000|2021-04-28 19:35:00|1371.3|1370.8|1372.3|1371.8|1372.4|1371.9|1371.3|1370.8|358
1619638800000|2021-04-28 19:40:00|1372.2|1371.7|1372.4|1371.9|1372.8|1372.3|1372.1|1371.6|1009
1619639100000|2021-04-28 19:45:00|1372.5|1372|1371.4|1370.9|1372.8|1372.3|1371.1|1370.6|850
1619639400000|2021-04-28 19:50:00|1371.5|1371|1369.6|1369.1|1371.5|1371|1369.6|1369.1|1441
1619639700000|2021-04-28 19:55:00|1369.7|1369.2|1369.3|1368.8|1371|1370.5|1368.1|1367.6|8904
1619640000000|2021-04-28 20:00:00|1369.4|1368.4|1369.4|1368.4|1370.4|1369.4|1369.2|1368.2|889
1619640300000|2021-04-28 20:05:00|1369.5|1368.5|1369.7|1368.7|1370.5|1369.5|1369.5|1368.5|80
1619640600000|2021-04-28 20:10:00|1370|1369|1369.1|1368.1|1370|1369|1369.1|1368.1|71
1619640900000|2021-04-28 20:15:00|1369.3|1368.3|1369.1|1368.1|1369.3|1368.3|1368.8|1367.8|17
1619641200000|2021-04-28 20:20:00|1369.3|1368.3|1369.1|1368.1|1369.4|1368.4|1368.7|1367.7|17
1619641500000|2021-04-28 20:25:00|1369.2|1368.2|1368.3|1367.3|1369.2|1368.2|1368.2|1367.2|158
1619641800000|2021-04-28 20:30:00|1368.4|1367.4|1369.7|1368.7|1371.2|1370.2|1368.4|1367.4|88
1619642100000|2021-04-28 20:35:00|1369.6|1368.6|1371.5|1370.5|1371.5|1370.5|1369.6|1368.6|44
1619642700000|2021-04-28 20:45:00|1370.7|1369.7|1370.7|1369.7|1370.7|1369.7|1370.7|1369.7|2
1619643000000|2021-04-28 20:50:00|||||||||6
1619643300000|2021-04-28 20:55:00|1370.9|1369.9|1370.8|1369.8|1370.9|1369.9|1370.8|1369.8|7
1619643900000|2021-04-28 21:05:00|1370.7|1369.7|1370.5|1369.5|1370.7|1369.7|1370.5|1369.5|29
1619647200000|2021-04-28 22:00:00|1371|1369|1371.1|1369.1|1371.3|1369.3|1370.8|1368.8|0
1619647500000|2021-04-28 22:05:00|1371.2|1369.2|1371|1369|1371.2|1369.2|1371|1369|0
1619647800000|2021-04-28 22:10:00|1371.2|1369.2|1371.6|1369.6|1371.6|1369.6|1371.2|1369.2|0
1619648100000|2021-04-28 22:15:00|1371.7|1369.7|1371.8|1369.8|1371.9|1369.9|1371.6|1369.6|0
1619648400000|2021-04-28 22:20:00|1371.9|1369.9|1371.6|1369.6|1371.9|1369.9|1371.6|1369.6|0
1619648700000|2021-04-28 22:25:00|1371.7|1369.7|1371.7|1369.7|1371.7|1369.7|1371.6|1369.6|0
1619649000000|2021-04-28 22:30:00|1371.8|1369.8|1371.6|1369.6|1371.8|1369.8|1371.6|1369.6|0
1619649600000|2021-04-28 22:40:00|1371.5|1369.5|1371.5|1369.5|1371.6|1369.6|1371.2|1369.2|0
1619649900000|2021-04-28 22:45:00|1371.4|1369.4|1371.4|1369.4|1371.6|1369.6|1371.4|1369.4|0
1619650200000|2021-04-28 22:50:00|1371.5|1369.5|1371.6|1369.6|1371.6|1369.6|1371.5|1369.5|0
1619650500000|2021-04-28 22:55:00|1371.7|1369.7|1371.8|1369.8|1371.8|1369.8|1371.7|1369.7|0
1619650800000|2021-04-28 23:00:00|1372|1370|1371.8|1369.8|1372.1|1370.1|1371.8|1369.8|0
1619651100000|2021-04-28 23:05:00|1371.7|1369.7|1371.7|1369.7|1371.8|1369.8|1371.7|1369.7|0
1619651400000|2021-04-28 23:10:00|1371.6|1369.6|1371.6|1369.6|1371.7|1369.7|1371.5|1369.5|0
1619651700000|2021-04-28 23:15:00|1371.7|1369.7|1371.6|1369.6|1371.7|1369.7|1371.6|1369.6|0
1619652300000|2021-04-28 23:25:00|1371.7|1369.7|1371.7|1369.7|1371.7|1369.7|1371.6|1369.6|0
1619652600000|2021-04-28 23:30:00|1371.8|1369.8|1371.8|1369.8|1371.8|1369.8|1371.6|1369.6|0
1619652900000|2021-04-28 23:35:00|1371.9|1369.9|1371.9|1369.9|1371.9|1369.9|1371.8|1369.8|0
1619653200000|2021-04-28 23:40:00|1371.8|1369.8|1372|1370|1372|1370|1371.8|1369.8|0
1619653500000|2021-04-28 23:45:00|1371.9|1369.9|1371.9|1369.9|1372.1|1370.1|1371.9|1369.9|0
1619653800000|2021-04-28 23:50:00|1372|1370|1372.2|1370.2|1372.2|1370.2|1372|1370|0
1619654100000|2021-04-28 23:55:00|1372.3|1370.3|1372.5|1370.5|1372.7|1370.7|1372.3|1370.3|0
1619654400000|2021-04-29 00:00:00|1370.6|1369.6|1372.3|1371.3|1372.3|1371.3|1370.5|1369.5|70
1619654700000|2021-04-29 00:05:00|1372.7|1371.7|1373|1372|1373|1372|1371.8|1370.8|5
1619655000000|2021-04-29 00:10:00|1373.1|1372.1|1371.7|1370.7|1373.1|1372.1|1371.5|1370.5|18
1619655300000|2021-04-29 00:15:00|1372.7|1371.7|1371.8|1370.8|1373|1372|1371.8|1370.8|4
1619655600000|2021-04-29 00:20:00|||||||||3
1619655900000|2021-04-29 00:25:00|1372.2|1371.2|1371.9|1370.9|1372.5|1371.5|1371.8|1370.8|41
1619656200000|2021-04-29 00:30:00|1371.6|1370.6|1371.8|1370.8|1371.8|1370.8|1371.6|1370.6|3
1619656500000|2021-04-29 00:35:00|1371.9|1370.9|1371.7|1370.7|1372.6|1371.6|1371.7|1370.7|11
1619656800000|2021-04-29 00:40:00|1371.6|1370.6|1371|1370|1371.6|1370.6|1371|1370|4
1619657100000|2021-04-29 00:45:00|1371.2|1370.2|1370.8|1369.8|1371.2|1370.2|1370.8|1369.8|9
1619657400000|2021-04-29 00:50:00|1370.7|1369.7|1371.9|1370.9|1371.9|1370.9|1370.7|1369.7|5
1619657700000|2021-04-29 00:55:00|1372.1|1371.1|1371.8|1370.8|1372.5|1371.5|1371.8|1370.8|5
1619658000000|2021-04-29 01:00:00|1372.4|1371.4|1372.1|1371.1|1373.7|1372.7|1372.1|1371.1|199
1619658300000|2021-04-29 01:05:00|1371.9|1370.9|1373.1|1372.1|1373.1|1372.1|1371.9|1370.9|11
1619658600000|2021-04-29 01:10:00|1373.2|1372.2|1374.2|1373.2|1374.2|1373.2|1373|1372|28
1619658900000|2021-04-29 01:15:00|1375.8|1374.8|1374.8|1373.8|1376.2|1375.2|1374.3|1373.3|34
1619659200000|2021-04-29 01:20:00|1375.4|1374.4|1375.4|1374.4|1376|1375|1374.2|1373.2|43
1619659500000|2021-04-29 01:25:00|1375|1374|1374.8|1373.8|1375.4|1374.4|1374.7|1373.7|11
1619659800000|2021-04-29 01:30:00|1374.7|1373.7|1374.1|1373.1|1374.7|1373.7|1373.5|1372.5|21
1619660100000|2021-04-29 01:35:00|1374.8|1373.8|1375|1374|1375|1374|1373.9|1372.9|7
1619660400000|2021-04-29 01:40:00|1376.2|1375.2|1377.6|1376.6|1377.6|1376.6|1376.2|1375.2|37
1619660700000|2021-04-29 01:45:00|1377.1|1376.1|1378.5|1377.5|1378.5|1377.5|1377.1|1376.1|17
1619661000000|2021-04-29 01:50:00|1378.1|1377.1|1378.1|1377.1|1378.9|1377.9|1378.1|1377.1|14
1619661300000|2021-04-29 01:55:00|1377.9|1376.9|1376.9|1375.9|1378.5|1377.5|1376.9|1375.9|30
1619661600000|2021-04-29 02:00:00|1377.9|1376.9|1377.2|1376.2|1377.9|1376.9|1377.2|1376.2|4
1619661900000|2021-04-29 02:05:00|1378.4|1377.4|1378|1377|1378.4|1377.4|1377.6|1376.6|11
1619662200000|2021-04-29 02:10:00|1378.5|1377.5|1379.1|1378.1|1379.6|1378.6|1378.5|1377.5|24
1619662500000|2021-04-29 02:15:00|1379.5|1378.5|1379|1378|1379.5|1378.5|1378.5|1377.5|14
1619662800000|2021-04-29 02:20:00|1379.3|1378.3|1378.5|1377.5|1379.9|1378.9|1378.5|1377.5|133
1619663100000|2021-04-29 02:25:00|1378.7|1377.7|1377.8|1376.8|1378.7|1377.7|1377.3|1376.3|14
1619663400000|2021-04-29 02:30:00|1377.7|1376.7|1376.9|1375.9|1378|1377|1376.9|1375.9|24
1619663700000|2021-04-29 02:35:00|1376.8|1375.8|1378|1377|1378.2|1377.2|1376.8|1375.8|34
1619664000000|2021-04-29 02:40:00|1377.8|1376.8|1377.3|1376.3|1377.9|1376.9|1376.9|1375.9|18
1619664300000|2021-04-29 02:45:00|1378.2|1377.2|1377.7|1376.7|1378.2|1377.2|1377|1376|17
1619664600000|2021-04-29 02:50:00|1377.3|1376.3|1375.9|1374.9|1377.7|1376.7|1375.9|1374.9|24
1619664900000|2021-04-29 02:55:00|1376.5|1375.5|1375.8|1374.8|1376.8|1375.8|1375.8|1374.8|16
1619665200000|2021-04-29 03:00:00|1375.9|1374.9|1375.5|1374.5|1375.9|1374.9|1374.3|1373.3|27
1619665500000|2021-04-29 03:05:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1
1619665800000|2021-04-29 03:10:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1
1619666100000|2021-04-29 03:15:00|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|3
1619666400000|2021-04-29 03:20:00|1374.7|1373.7|1374.6|1373.6|1374.7|1373.7|1374.6|1373.6|2
1619666700000|2021-04-29 03:25:00|1374.7|1373.7|1375.3|1374.3|1375.3|1374.3|1374.7|1373.7|1
1619667600000|2021-04-29 03:40:00|1375|1374|1375|1374|1375|1374|1375|1374|1
1619667900000|2021-04-29 03:45:00|1375.2|1374.2|1375.4|1374.4|1375.6|1374.6|1375.2|1374.2|6
1619668200000|2021-04-29 03:50:00|1375.5|1374.5|1374.7|1373.7|1375.5|1374.5|1374.7|1373.7|3
1619669100000|2021-04-29 04:05:00|1373.5|1372.5|1373.4|1372.4|1373.6|1372.6|1373.4|1372.4|10
1619670300000|2021-04-29 04:25:00|1373.7|1372.7|1373.6|1372.6|1373.7|1372.7|1373.4|1372.4|5
1619672100000|2021-04-29 04:55:00|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|6
1619672400000|2021-04-29 05:00:00|1373.4|1372.4|1373.1|1372.1|1373.6|1372.6|1372.8|1371.8|32
1619672700000|2021-04-29 05:05:00|1373.4|1372.4|1373.4|1372.4|1373.4|1372.4|1373.4|1372.4|1
1619673000000|2021-04-29 05:10:00|1373.2|1372.2|1373.2|1372.2|1373.2|1372.2|1373.2|1372.2|1
1619673300000|2021-04-29 05:15:00|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|3
1619673900000|2021-04-29 05:25:00|1373.2|1372.2|1373|1372|1373.2|1372.2|1372.4|1371.4|61
1619674200000|2021-04-29 05:30:00|1372.7|1371.7|1373.1|1372.1|1373.1|1372.1|1372.7|1371.7|47
1619674800000|2021-04-29 05:40:00|1372.9|1371.9|1372.9|1371.9|1372.9|1371.9|1372.9|1371.9|1
1619675100000|2021-04-29 05:45:00|1373.5|1372.5|1373.5|1372.5|1373.5|1372.5|1373.5|1372.5|1
1619675700000|2021-04-29 05:55:00|1373.6|1372.6|1374|1373|1374|1373|1373.6|1372.6|11
1619676000000|2021-04-29 06:00:00|1373.7|1372.7|1373.4|1372.4|1373.7|1372.7|1373.3|1372.3|16
1619676300000|2021-04-29 06:05:00|1373.5|1372.5|1372.8|1371.8|1373.5|1372.5|1372.8|1371.8|20
1619676600000|2021-04-29 06:10:00|1372.7|1371.7|1373.2|1372.2|1373.2|1372.2|1372.7|1371.7|13
1619676900000|2021-04-29 06:15:00|1373.3|1372.3|1372.7|1371.7|1373.4|1372.4|1372.7|1371.7|7
1619677200000|2021-04-29 06:20:00|1372.8|1371.8|1372.6|1371.6|1372.8|1371.8|1372.5|1371.5|14
1619677500000|2021-04-29 06:25:00|1372.7|1371.7|1373.1|1372.1|1373.2|1372.2|1372.3|1371.3|126
1619677800000|2021-04-29 06:30:00|1373.2|1372.2|1373.9|1372.9|1373.9|1372.9|1372.4|1371.4|121
1619678100000|2021-04-29 06:35:00|1374.7|1373.7|1375.2|1374.2|1375.5|1374.5|1374.4|1373.4|103
1619678400000|2021-04-29 06:40:00|1375.1|1374.1|1374.4|1373.4|1375.1|1374.1|1373.8|1372.8|125
1619678700000|2021-04-29 06:45:00|1374.2|1373.2|1374.4|1373.4|1374.9|1373.9|1374.2|1373.2|147
1619679000000|2021-04-29 06:50:00|1374.7|1373.7|1374.8|1373.8|1375.1|1374.1|1374.7|1373.7|40
1619679300000|2021-04-29 06:55:00|1374.7|1373.7|1374.6|1373.6|1374.9|1373.9|1374.5|1373.5|68
1619679600000|2021-04-29 07:00:00|1374.9|1373.9|1375|1374|1375.2|1374.2|1374.5|1373.5|192
1619679900000|2021-04-29 07:05:00|1375.1|1374.1|1374.8|1373.8|1375.7|1374.7|1374.7|1373.7|323
1619680200000|2021-04-29 07:10:00|1374.7|1373.7|1373.9|1372.9|1375.1|1374.1|1373.9|1372.9|127
1619680500000|2021-04-29 07:15:00|1373.7|1372.7|1373.6|1372.6|1374.1|1373.1|1373.6|1372.6|130
1619680800000|2021-04-29 07:20:00|1373.7|1372.7|1374.6|1373.6|1375|1374|1373.7|1372.7|188
1619681100000|2021-04-29 07:25:00|1374.7|1373.7|1374.7|1373.7|1375.1|1374.1|1374.5|1373.5|246
1619681400000|2021-04-29 07:30:00|1374.8|1373.8|1375.3|1374.3|1375.6|1374.6|1374.5|1373.5|350
1619681700000|2021-04-29 07:35:00|1375.5|1374.5|1375.4|1374.4|1376.2|1375.2|1375.3|1374.3|356
1619682000000|2021-04-29 07:40:00|1375.3|1374.3|1374.3|1373.3|1375.3|1374.3|1373.9|1372.9|299
1619682300000|2021-04-29 07:45:00|1374.4|1373.4|1374.8|1373.8|1375|1374|1374.4|1373.4|144
1619682600000|2021-04-29 07:50:00|1374.7|1373.7|1375.2|1374.2|1375.3|1374.3|1374.7|1373.7|129
1619682900000|2021-04-29 07:55:00|1375.1|1374.1|1375.5|1374.5|1375.7|1374.7|1375|1374|122
1619683200000|2021-04-29 08:00:00|1375.6|1374.6|1376.3|1375.3|1376.6|1375.6|1375.4|1374.4|238
1619683500000|2021-04-29 08:05:00|1376.4|1375.4|1376.1|1375.1|1376.8|1375.8|1376|1375|349
1619683800000|2021-04-29 08:10:00|1376.2|1375.2|1376|1375|1376.4|1375.4|1375.9|1374.9|158
1619684100000|2021-04-29 08:15:00|1375.9|1374.9|1375.5|1374.5|1375.9|1374.9|1375.3|1374.3|55
1619684400000|2021-04-29 08:20:00|1375.4|1374.4|1375.3|1374.3|1375.7|1374.7|1375|1374|95
1619684700000|2021-04-29 08:25:00|1375.2|1374.2|1374.2|1373.2|1375.2|1374.2|1374.1|1373.1|180
1619685000000|2021-04-29 08:30:00|1374.1|1373.1|1373.8|1372.8|1374.1|1373.1|1373.7|1372.7|124
1619685300000|2021-04-29 08:35:00|1373.7|1372.7|1373.9|1372.9|1374|1373|1373.6|1372.6|54
1619685600000|2021-04-29 08:40:00|1373.7|1372.7|1374.4|1373.4|1374.6|1373.6|1373.7|1372.7|254
1619685900000|2021-04-29 08:45:00|1374.5|1373.5|1374.4|1373.4|1374.5|1373.5|1374.3|1373.3|145
1619686200000|2021-04-29 08:50:00|1374.3|1373.3|1374.4|1373.4|1374.4|1373.4|1374.2|1373.2|95
1619686500000|2021-04-29 08:55:00|1374.6|1373.6|1374.6|1373.6|1374.7|1373.7|1374.4|1373.4|100
1619686800000|2021-04-29 09:00:00|1374.5|1373.5|1374.2|1373.2|1374.6|1373.6|1374|1373|57
1619687100000|2021-04-29 09:05:00|1374.3|1373.3|1374.2|1373.2|1374.4|1373.4|1373.7|1372.7|117
1619687400000|2021-04-29 09:10:00|1374.1|1373.1|1373.9|1372.9|1374.2|1373.2|1373.8|1372.8|78
1619687700000|2021-04-29 09:15:00|1374|1373|1374.4|1373.4|1374.5|1373.5|1373.9|1372.9|77
1619688000000|2021-04-29 09:20:00|1374.3|1373.3|1374|1373|1374.6|1373.6|1373.9|1372.9|245
1619688300000|2021-04-29 09:25:00|1373.9|1372.9|1373.5|1372.5|1373.9|1372.9|1373.3|1372.3|108
1619688600000|2021-04-29 09:30:00|1373.3|1372.3|1373.8|1372.8|1373.8|1372.8|1373.3|1372.3|35
1619688900000|2021-04-29 09:35:00|1373.7|1372.7|1373.4|1372.4|1373.7|1372.7|1373.3|1372.3|20
1619689200000|2021-04-29 09:40:00|1373.3|1372.3|1373.1|1372.1|1373.3|1372.3|1373.1|1372.1|46
1619689500000|2021-04-29 09:45:00|1373|1372|1373.2|1372.2|1373.2|1372.2|1372.7|1371.7|34
1619689800000|2021-04-29 09:50:00|1373.3|1372.3|1373|1372|1373.3|1372.3|1373|1372|31
1619690100000|2021-04-29 09:55:00|1373.1|1372.1|1372.7|1371.7|1373.1|1372.1|1372.7|1371.7|62
1619690400000|2021-04-29 10:00:00|1372.8|1371.8|1373.1|1372.1|1373.2|1372.2|1372.6|1371.6|16
1619690700000|2021-04-29 10:05:00|1373|1372|1373.1|1372.1|1373.2|1372.2|1372.9|1371.9|22
1619691000000|2021-04-29 10:10:00|1373.2|1372.2|1373.9|1372.9|1373.9|1372.9|1373.2|1372.2|54
1619691300000|2021-04-29 10:15:00|1373.8|1372.8|1373.8|1372.8|1373.9|1372.9|1373.2|1372.2|97
1619691600000|2021-04-29 10:20:00|1373.6|1372.6|1373.4|1372.4|1373.6|1372.6|1373.3|1372.3|27
1619691900000|2021-04-29 10:25:00|1373.5|1372.5|1373.6|1372.6|1373.6|1372.6|1373.3|1372.3|22
1619692200000|2021-04-29 10:30:00|1373.5|1372.5|1374|1373|1374.1|1373.1|1373.5|1372.5|92
1619692500000|2021-04-29 10:35:00|1374.1|1373.1|1374.3|1373.3|1374.4|1373.4|1374|1373|138
1619692800000|2021-04-29 10:40:00|1374.2|1373.2|1374.4|1373.4|1374.4|1373.4|1374.1|1373.1|130
1619693100000|2021-04-29 10:45:00|1374.3|1373.3|1374.6|1373.6|1374.6|1373.6|1374.2|1373.2|176
1619693400000|2021-04-29 10:50:00|1374.5|1373.5|1374.2|1373.2|1374.6|1373.6|1374.2|1373.2|129
1619693700000|2021-04-29 10:55:00|1374.1|1373.1|1373.8|1372.8|1374.2|1373.2|1373.5|1372.5|105
1619694000000|2021-04-29 11:00:00|1373.9|1372.9|1374.3|1373.3|1374.3|1373.3|1373.8|1372.8|74
1619694300000|2021-04-29 11:05:00|1374.2|1373.2|1374.3|1373.3|1374.5|1373.5|1374.2|1373.2|36
1619694600000|2021-04-29 11:10:00|1374.4|1373.4|1374.1|1373.1|1374.5|1373.5|1374.1|1373.1|50
1619694900000|2021-04-29 11:15:00|1374|1373|1373.5|1372.5|1374|1373|1373.5|1372.5|77
1619695200000|2021-04-29 11:20:00|1373.4|1372.4|1373.6|1372.6|1373.8|1372.8|1373.4|1372.4|40
1619695500000|2021-04-29 11:25:00|1373.7|1372.7|1373.9|1372.9|1373.9|1372.9|1373.7|1372.7|14
1619695800000|2021-04-29 11:30:00|1374|1373|1373.8|1372.8|1374.2|1373.2|1373.7|1372.7|30
1619696100000|2021-04-29 11:35:00|1373.6|1372.6|1373.7|1372.7|1373.7|1372.7|1373.4|1372.4|20
1619696400000|2021-04-29 11:40:00|1373.6|1372.6|1373.3|1372.3|1373.7|1372.7|1373.2|1372.2|26
1619696700000|2021-04-29 11:45:00|1373.2|1372.2|1373.6|1372.6|1373.6|1372.6|1373.1|1372.1|16
1619697000000|2021-04-29 11:50:00|1373.5|1372.5|1373.3|1372.3|1373.6|1372.6|1373.1|1372.1|38
1619697300000|2021-04-29 11:55:00|1372.9|1371.9|1372.8|1371.8|1373|1372|1372.5|1371.5|54
1619697600000|2021-04-29 12:00:00|1372.6|1371.6|1373|1372|1373.1|1372.1|1372.5|1371.5|67
1619697900000|2021-04-29 12:05:00|1372.9|1371.9|1373.1|1372.1|1373.1|1372.1|1372.9|1371.9|32
1619698200000|2021-04-29 12:10:00|1373|1372|1373.2|1372.2|1373.5|1372.5|1373|1372|74
1619698500000|2021-04-29 12:15:00|1373.3|1372.3|1373.1|1372.1|1373.3|1372.3|1372.9|1371.9|24
1619698800000|2021-04-29 12:20:00|1373.2|1372.2|1372.3|1371.3|1373.3|1372.3|1372.2|1371.2|396
1619699100000|2021-04-29 12:25:00|1372.4|1371.4|1373|1372|1373|1372|1372.3|1371.3|91
1619699400000|2021-04-29 12:30:00|1372.9|1371.9|1374.2|1373.2|1374.7|1373.7|1372.9|1371.9|359
1619699700000|2021-04-29 12:35:00|1374.3|1373.3|1374.6|1373.6|1374.6|1373.6|1373.9|1372.9|299
1619700000000|2021-04-29 12:40:00|1374.7|1373.7|1375.1|1374.1|1375.2|1374.2|1374.3|1373.3|305
1619700300000|2021-04-29 12:45:00|1375|1374|1375|1374|1375.1|1374.1|1374.6|1373.6|328
1619700600000|2021-04-29 12:50:00|1375.1|1374.1|1375.4|1374.4|1375.6|1374.6|1374.8|1373.8|438
1619700900000|2021-04-29 12:55:00|1375.3|1374.3|1375.3|1374.3|1376|1375|1375.1|1374.1|319
1619701200000|2021-04-29 13:00:00|1375.4|1374.4|1374.8|1373.8|1375.8|1374.8|1374.6|1373.6|480
1619701500000|2021-04-29 13:05:00|1374.9|1373.9|1373.2|1372.2|1375|1374|1372.9|1371.9|505
1619701800000|2021-04-29 13:10:00|1373.3|1372.3|1373.7|1372.7|1373.8|1372.8|1372.6|1371.6|386
1619702100000|2021-04-29 13:15:00|1373.8|1372.8|1373.4|1372.4|1373.8|1372.8|1373.3|1372.3|181
1619702400000|2021-04-29 13:20:00|1373.5|1372.5|1373.7|1372.7|1373.8|1372.8|1373.2|1372.2|192
1619702700000|2021-04-29 13:25:00|1373.8|1372.8|1373.7|1372.7|1374.2|1373.2|1373|1372|265
1619703000000|2021-04-29 13:30:00|1373.5|1373|1369.3|1368.8|1374.1|1373.6|1369|1368.5|4269
1619703300000|2021-04-29 13:35:00|1369.2|1368.7|1368.3|1367.8|1369.9|1369.4|1368.2|1367.7|2241
1619703600000|2021-04-29 13:40:00|1368.2|1367.7|1366.6|1366.1|1368.4|1367.9|1366.5|1366|2255
1619703900000|2021-04-29 13:45:00|1366.7|1366.2|1366.6|1366.1|1367.6|1367.1|1365|1364.5|2445
1619704200000|2021-04-29 13:50:00|1366.5|1366|1362.4|1361.9|1366.5|1366|1362.3|1361.8|2826
1619704500000|2021-04-29 13:55:00|1362.5|1362|1362|1361.5|1362.9|1362.4|1361.3|1360.8|1927
1619704800000|2021-04-29 14:00:00|1361.9|1361.4|1361.8|1361.3|1362|1361.5|1360.2|1359.7|2881
1619705100000|2021-04-29 14:05:00|1361.7|1361.2|1361.6|1361.1|1362.5|1362|1361.3|1360.8|1295
1619705400000|2021-04-29 14:10:00|1361.7|1361.2|1360|1359.5|1361.9|1361.4|1359.9|1359.4|1578
1619705700000|2021-04-29 14:15:00|1359.9|1359.4|1359.4|1358.9|1360.8|1360.3|1358.8|1358.3|1495
1619706000000|2021-04-29 14:20:00|1359.5|1359|1360.8|1360.3|1361.1|1360.6|1358.5|1358|1222
1619706300000|2021-04-29 14:25:00|1360.9|1360.4|1361.2|1360.7|1361.8|1361.3|1360.4|1359.9|1648
1619706600000|2021-04-29 14:30:00|1361.3|1360.8|1359|1358.5|1361.3|1360.8|1359|1358.5|991
1619706900000|2021-04-29 14:35:00|1358.9|1358.4|1357.3|1356.8|1359|1358.5|1356.8|1356.3|1455
1619707200000|2021-04-29 14:40:00|1357.1|1356.6|1358.8|1358.3|1358.9|1358.4|1357|1356.5|601
1619707500000|2021-04-29 14:45:00|1358.7|1358.2|1357.1|1356.6|1358.7|1358.2|1356.9|1356.4|945
1619707800000|2021-04-29 14:50:00|1357|1356.5|1359|1358.5|1359.2|1358.7|1356.9|1356.4|959
1619708100000|2021-04-29 14:55:00|1358.9|1358.4|1361|1360.5|1361|1360.5|1358.5|1358|802
1619708400000|2021-04-29 15:00:00|1360.9|1360.4|1360.6|1360.1|1361|1360.5|1360.2|1359.7|535
1619708700000|2021-04-29 15:05:00|1360.5|1360|1361.4|1360.9|1361.5|1361|1360.5|1360|455
1619709000000|2021-04-29 15:10:00|1361.5|1361|1361.9|1361.4|1362.1|1361.6|1360.8|1360.3|752
1619709300000|2021-04-29 15:15:00|1361.8|1361.3|1360.9|1360.4|1361.8|1361.3|1360.4|1359.9|458
1619709600000|2021-04-29 15:20:00|1361|1360.5|1361.2|1360.7|1361.5|1361|1360.7|1360.2|387
1619709900000|2021-04-29 15:25:00|1361|1360.5|1361|1360.5|1361.3|1360.8|1360.4|1359.9|710
1619710200000|2021-04-29 15:30:00|1360.9|1360.4|1360.2|1359.7|1361|1360.5|1359.7|1359.2|849
1619710500000|2021-04-29 15:35:00|1360.4|1359.9|1359.6|1359.1|1360.4|1359.9|1359.6|1359.1|440
1619710800000|2021-04-29 15:40:00|1359.7|1359.2|1359.5|1359|1360.8|1360.3|1359.4|1358.9|566
1619711100000|2021-04-29 15:45:00|1359.2|1358.7|1360.5|1360|1361|1360.5|1359.2|1358.7|426
1619711400000|2021-04-29 15:50:00|1360.4|1359.9|1360.2|1359.7|1360.8|1360.3|1359.8|1359.3|495
1619711700000|2021-04-29 15:55:00|1360.1|1359.6|1357.5|1357|1360.2|1359.7|1357.5|1357|842
1619712000000|2021-04-29 16:00:00|1357.4|1356.9|1356.3|1355.8|1357.5|1357|1355.8|1355.3|1194
1619712300000|2021-04-29 16:05:00|1356.4|1355.9|1355.5|1355|1356.4|1355.9|1354.7|1354.2|990
1619712600000|2021-04-29 16:10:00|1355.6|1355.1|1355.7|1355.2|1355.9|1355.4|1355.3|1354.8|637
1619712900000|2021-04-29 16:15:00|1355.6|1355.1|1357.2|1356.7|1357.3|1356.8|1355|1354.5|619
1619713200000|2021-04-29 16:20:00|1357.1|1356.6|1356.8|1356.3|1357.3|1356.8|1356.8|1356.3|610
1619713500000|2021-04-29 16:25:00|1356.9|1356.4|1357.1|1356.6|1357.2|1356.7|1355.8|1355.3|446
1619713800000|2021-04-29 16:30:00|1357|1356.5|1357.8|1357.3|1358|1357.5|1356.3|1355.8|316
1619714100000|2021-04-29 16:35:00|1357.9|1357.4|1358.8|1358.3|1358.9|1358.4|1357.8|1357.3|214
1619714400000|2021-04-29 16:40:00|1358.7|1358.2|1358.9|1358.4|1359.1|1358.6|1358.6|1358.1|312
1619714700000|2021-04-29 16:45:00|1359|1358.5|1359.1|1358.6|1359.3|1358.8|1358.7|1358.2|318
1619715000000|2021-04-29 16:50:00|1359.2|1358.7|1359.6|1359.1|1359.8|1359.3|1359|1358.5|249
1619715300000|2021-04-29 16:55:00|1359.5|1359|1359.1|1358.6|1359.5|1359|1358.6|1358.1|260
1619715600000|2021-04-29 17:00:00|1359|1358.5|1358|1357.5|1359.1|1358.6|1358|1357.5|287
1619715900000|2021-04-29 17:05:00|1358.1|1357.6|1359|1358.5|1359.4|1358.9|1358.1|1357.6|162
1619716200000|2021-04-29 17:10:00|1358.9|1358.4|1359.5|1359|1359.9|1359.4|1358.8|1358.3|290
1619716500000|2021-04-29 17:15:00|1359.4|1358.9|1360.1|1359.6|1360.3|1359.8|1359.3|1358.8|364
1619716800000|2021-04-29 17:20:00|1360.2|1359.7|1359.7|1359.2|1360.2|1359.7|1359.5|1359|167
1619717100000|2021-04-29 17:25:00|1359.6|1359.1|1359.8|1359.3|1360.1|1359.6|1359.1|1358.6|566
1619717400000|2021-04-29 17:30:00|1359.7|1359.2|1359.4|1358.9|1359.8|1359.3|1359.1|1358.6|391
1619717700000|2021-04-29 17:35:00|1359.5|1359|1359|1358.5|1359.8|1359.3|1359|1358.5|255
1619718000000|2021-04-29 17:40:00|1358.9|1358.4|1360.2|1359.7|1360.4|1359.9|1358.9|1358.4|247
1619718300000|2021-04-29 17:45:00|1360.3|1359.8|1359.4|1358.9|1360.5|1360|1359.4|1358.9|362
1619718600000|2021-04-29 17:50:00|1359.5|1359|1359.9|1359.4|1360|1359.5|1359.5|1359|182
1619718900000|2021-04-29 17:55:00|1360|1359.5|1359.6|1359.1|1360.4|1359.9|1359.4|1358.9|377
1619719200000|2021-04-29 18:00:00|1359.7|1359.2|1359.3|1358.8|1360.1|1359.6|1359.3|1358.8|175
1619719500000|2021-04-29 18:05:00|1359.4|1358.9|1359.6|1359.1|1360.1|1359.6|1359.3|1358.8|199
1619719800000|2021-04-29 18:10:00|1359.5|1359|1360.2|1359.7|1360.2|1359.7|1359.3|1358.8|379
1619720100000|2021-04-29 18:15:00|1360.3|1359.8|1361|1360.5|1361.2|1360.7|1360|1359.5|536
1619720400000|2021-04-29 18:20:00|1361.1|1360.6|1361|1360.5|1361.2|1360.7|1360.9|1360.4|306
1619720700000|2021-04-29 18:25:00|1360.9|1360.4|1361.2|1360.7|1361.2|1360.7|1360.7|1360.2|125
1619721000000|2021-04-29 18:30:00|1361.4|1360.9|1362.2|1361.7|1362.3|1361.8|1361.2|1360.7|549
1619721300000|2021-04-29 18:35:00|1362.3|1361.8|1362.7|1362.2|1362.7|1362.2|1362.3|1361.8|254
1619721600000|2021-04-29 18:40:00|1362.8|1362.3|1363.6|1363.1|1363.6|1363.1|1362.6|1362.1|354
1619721900000|2021-04-29 18:45:00|1363.7|1363.2|1363.3|1362.8|1364.2|1363.7|1363.3|1362.8|1007
1619722200000|2021-04-29 18:50:00|1363.4|1362.9|1363.7|1363.2|1363.7|1363.2|1363.2|1362.7|257
1619722500000|2021-04-29 18:55:00|1363.8|1363.3|1363.9|1363.4|1363.9|1363.4|1363.6|1363.1|317
1619722800000|2021-04-29 19:00:00|1364|1363.5|1364|1363.5|1364.3|1363.8|1363.9|1363.4|499
1619723100000|2021-04-29 19:05:00|1363.9|1363.4|1363.5|1363|1364.1|1363.6|1363.2|1362.7|344
1619723400000|2021-04-29 19:10:00|1363.6|1363.1|1363.8|1363.3|1363.9|1363.4|1363.6|1363.1|287
1619723700000|2021-04-29 19:15:00|1363.9|1363.4|1362.7|1362.2|1363.9|1363.4|1362.4|1361.9|447
1619724000000|2021-04-29 19:20:00|1362.8|1362.3|1362.9|1362.4|1363.4|1362.9|1362.2|1361.7|463
1619724300000|2021-04-29 19:25:00|1363|1362.5|1361.7|1361.2|1363.1|1362.6|1361.7|1361.2|554
1619724600000|2021-04-29 19:30:00|1361.9|1361.4|1362.7|1362.2|1362.7|1362.2|1361.6|1361.1|408
1619724900000|2021-04-29 19:35:00|1362.6|1362.1|1363|1362.5|1363.3|1362.8|1362.5|1362|252
1619725200000|2021-04-29 19:40:00|1362.9|1362.4|1364.1|1363.6|1364.3|1363.8|1362.8|1362.3|360
1619725500000|2021-04-29 19:45:00|1364.2|1363.7|1365.3|1364.8|1365.3|1364.8|1363.9|1363.4|491
1619725800000|2021-04-29 19:50:00|1365.2|1364.7|1364.9|1364.4|1365.5|1365|1364.6|1364.1|1013
1619726100000|2021-04-29 19:55:00|1365|1364.5|1365.6|1365.1|1365.6|1365.1|1364.6|1364.1|5045
1619726400000|2021-04-29 20:00:00|1365.5|1365|1364.8|1363.8|1365.9|1365|1364.5|1363.5|681
1619726700000|2021-04-29 20:05:00|1364.7|1363.7|1364.6|1363.6|1364.9|1363.9|1364.5|1363.5|107
1619727000000|2021-04-29 20:10:00|1364.7|1363.7|1364.8|1363.8|1364.8|1363.8|1364.3|1363.3|99
1619727300000|2021-04-29 20:15:00|1365.1|1364.1|1364.9|1363.9|1365.1|1364.1|1364.9|1363.9|7
1619727600000|2021-04-29 20:20:00|1364.4|1363.4|1364.5|1363.5|1364.5|1363.5|1364.4|1363.4|3
1619727900000|2021-04-29 20:25:00|1364.9|1363.9|1364.5|1363.5|1365|1364|1364.5|1363.5|29
1619728200000|2021-04-29 20:30:00|1364.8|1363.8|1364.9|1363.9|1364.9|1363.9|1364.3|1363.3|23
1619728500000|2021-04-29 20:35:00|1365|1364|1364.4|1363.4|1365|1364|1364.3|1363.3|9
1619729700000|2021-04-29 20:55:00|1365.5|1364.5|1365.5|1364.5|1365.5|1364.5|1365.5|1364.5|19
1619733600000|2021-04-29 22:00:00|1366.1|1364.1|1366.3|1364.3|1366.4|1364.4|1366|1364|0
1619733900000|2021-04-29 22:05:00|1366.4|1364.4|1365.5|1363.5|1366.4|1364.4|1365.4|1363.4|0
1619734200000|2021-04-29 22:10:00|1365.6|1363.6|1365.5|1363.5|1365.8|1363.8|1365.2|1363.2|0
1619734500000|2021-04-29 22:15:00|1365.6|1363.6|1365.7|1363.7|1365.8|1363.8|1365.5|1363.5|0
1619734800000|2021-04-29 22:20:00|1365.8|1363.8|1365.9|1363.9|1366.1|1364.1|1365.7|1363.7|0
1619735100000|2021-04-29 22:25:00|1366|1364|1365.9|1363.9|1366.1|1364.1|1365.9|1363.9|0
1619735700000|2021-04-29 22:35:00|1365.8|1363.8|1365.5|1363.5|1365.8|1363.8|1365.5|1363.5|0
1619736000000|2021-04-29 22:40:00|1365.6|1363.6|1365.6|1363.6|1365.7|1363.7|1365.5|1363.5|0
1619736300000|2021-04-29 22:45:00|1365.5|1363.5|1365.4|1363.4|1365.5|1363.5|1365.4|1363.4|0
1619736600000|2021-04-29 22:50:00|1365.5|1363.5|1365.8|1363.8|1365.8|1363.8|1365.4|1363.4|0
1619736900000|2021-04-29 22:55:00|1365.7|1363.7|1365.8|1363.8|1365.9|1363.9|1365.7|1363.7|0
1619737200000|2021-04-29 23:00:00|1365.9|1363.9|1365.7|1363.7|1365.9|1363.9|1365.7|1363.7|0
1619737500000|2021-04-29 23:05:00|1365.6|1363.6|1365.6|1363.6|1365.7|1363.7|1365.6|1363.6|0
1619737800000|2021-04-29 23:10:00|1365.7|1363.7|1365.7|1363.7|1365.8|1363.8|1365.5|1363.5|0
1619738100000|2021-04-29 23:15:00|1365.8|1363.8|1365.7|1363.7|1365.8|1363.8|1365.6|1363.6|0
1619738400000|2021-04-29 23:20:00|1365.8|1363.8|1365.9|1363.9|1365.9|1363.9|1365.7|1363.7|0
1619738700000|2021-04-29 23:25:00|1366|1364|1365.9|1363.9|1366.3|1364.3|1365.9|1363.9|0
1619739000000|2021-04-29 23:30:00|1366|1364|1365.6|1363.6|1366|1364|1365.5|1363.5|0
1619739300000|2021-04-29 23:35:00|1365.5|1363.5|1364.9|1362.9|1365.5|1363.5|1364.8|1362.8|0
1619739600000|2021-04-29 23:40:00|1364.8|1362.8|1364.4|1362.4|1364.8|1362.8|1364.2|1362.2|0
1619739900000|2021-04-29 23:45:00|1364.3|1362.3|1365.1|1363.1|1365.4|1363.4|1364.3|1362.3|0
1619740200000|2021-04-29 23:50:00|1365|1363|1365|1363|1365.1|1363.1|1364.6|1362.6|0
1619740500000|2021-04-29 23:55:00|1365.1|1363.1|1365.1|1363.1|1365.3|1363.3|1365|1363|0
1619740800000|2021-04-30 00:00:00|1363.5|1362.5|1361.9|1360.9|1364.3|1363.3|1361.9|1360.9|33
1619741100000|2021-04-30 00:05:00|1361.4|1360.4|1360.6|1359.6|1361.5|1360.5|1360.6|1359.6|59
1619741400000|2021-04-30 00:10:00|1361.1|1360.1|1361.8|1360.8|1361.8|1360.8|1361.1|1360.1|32
1619741700000|2021-04-30 00:15:00|1361.6|1360.6|1361.9|1360.9|1362|1361|1361.6|1360.6|10
1619742000000|2021-04-30 00:20:00|1362.2|1361.2|1362.2|1361.2|1362.2|1361.2|1362.2|1361.2|1
1619742300000|2021-04-30 00:25:00|1362.4|1361.4|1362.7|1361.7|1362.7|1361.7|1362.4|1361.4|9
1619742600000|2021-04-30 00:30:00|1363.1|1362.1|1362.7|1361.7|1363.1|1362.1|1362.7|1361.7|4
1619742900000|2021-04-30 00:35:00|1362.4|1361.4|1361.8|1360.8|1362.5|1361.5|1361.8|1360.8|35
1619743200000|2021-04-30 00:40:00|1362.1|1361.1|1362.7|1361.7|1362.7|1361.7|1362.1|1361.1|18
1619743500000|2021-04-30 00:45:00|1362.8|1361.8|1362|1361|1362.8|1361.8|1362|1361|12
1619743800000|2021-04-30 00:50:00|1362.1|1361.1|1361.9|1360.9|1362.2|1361.2|1361.8|1360.8|31
1619744100000|2021-04-30 00:55:00|1361.8|1360.8|1361.6|1360.6|1361.8|1360.8|1361.4|1360.4|14
1619744400000|2021-04-30 01:00:00|1361.5|1360.5|1361.8|1360.8|1361.8|1360.8|1361.2|1360.2|42
1619744700000|2021-04-30 01:05:00|1361.2|1360.2|1361.1|1360.1|1361.8|1360.8|1361.1|1360.1|29
1619745000000|2021-04-30 01:10:00|1361.5|1360.5|1361.2|1360.2|1361.5|1360.5|1361|1360|27
1619745300000|2021-04-30 01:15:00|1361|1360|1359.4|1358.4|1361|1360|1356.7|1355.7|96
1619745600000|2021-04-30 01:20:00|1359.9|1358.9|1359.6|1358.6|1359.9|1358.9|1359|1358|29
1619745900000|2021-04-30 01:25:00|1359.4|1358.4|1359.4|1358.4|1359.9|1358.9|1358.3|1357.3|29
1619746200000|2021-04-30 01:30:00|1359.2|1358.2|1358.9|1357.9|1361|1360|1358.9|1357.9|22
1619746500000|2021-04-30 01:35:00|1359.1|1358.1|1359.4|1358.4|1360.2|1359.2|1358.8|1357.8|17
1619746800000|2021-04-30 01:40:00|1359|1358|1355.9|1354.9|1359|1358|1355.9|1354.9|92
1619747100000|2021-04-30 01:45:00|1355.8|1354.8|1356.6|1355.6|1356.9|1355.9|1355.7|1354.7|75
1619747400000|2021-04-30 01:50:00|1356.4|1355.4|1355.9|1354.9|1356.5|1355.5|1355.3|1354.3|31
1619747700000|2021-04-30 01:55:00|1355.7|1354.7|1355.8|1354.8|1356.4|1355.4|1355.6|1354.6|23
1619748000000|2021-04-30 02:00:00|1355.9|1354.9|1354.4|1353.4|1355.9|1354.9|1354.3|1353.3|52
1619748300000|2021-04-30 02:05:00|1354.3|1353.3|1354.1|1353.1|1354.7|1353.7|1353.8|1352.8|16
1619748600000|2021-04-30 02:10:00|1353.9|1352.9|1353.3|1352.3|1354.3|1353.3|1353.1|1352.1|27
1619748900000|2021-04-30 02:15:00|1353.2|1352.2|1351.7|1350.7|1353.6|1352.6|1351.7|1350.7|56
1619749200000|2021-04-30 02:20:00|1351.9|1350.9|1352.4|1351.4|1352.5|1351.5|1351.6|1350.6|16
1619749500000|2021-04-30 02:25:00|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|6
1619749800000|2021-04-30 02:30:00|1352|1351|1353.2|1352.2|1353.5|1352.5|1351.9|1350.9|10
1619750100000|2021-04-30 02:35:00|1353.7|1352.7|1354.5|1353.5|1354.5|1353.5|1353.5|1352.5|8
1619750400000|2021-04-30 02:40:00|1354.4|1353.4|1354|1353|1354.6|1353.6|1353.7|1352.7|28
1619750700000|2021-04-30 02:45:00|1353.5|1352.5|1353.2|1352.2|1354.2|1353.2|1353.2|1352.2|12
1619751000000|2021-04-30 02:50:00|1353|1352|1353.2|1352.2|1353.8|1352.8|1352.9|1351.9|29
1619751300000|2021-04-30 02:55:00|1353|1352|1354.1|1353.1|1354.1|1353.1|1353|1352|44
1619751600000|2021-04-30 03:00:00|1353.5|1352.5|1353.7|1352.7|1354.6|1353.6|1353.4|1352.4|28
1619751900000|2021-04-30 03:05:00|1354.4|1353.4|1354.1|1353.1|1354.4|1353.4|1353.7|1352.7|16
1619752200000|2021-04-30 03:10:00|1354.7|1353.7|1354.8|1353.8|1354.9|1353.9|1354.3|1353.3|10
1619752500000|2021-04-30 03:15:00|1354.2|1353.2|1354.6|1353.6|1354.6|1353.6|1353.8|1352.8|12
1619752800000|2021-04-30 03:20:00|1354.2|1353.2|1354.1|1353.1|1354.6|1353.6|1353.5|1352.5|14
1619753100000|2021-04-30 03:25:00|1354.2|1353.2|1354.3|1353.3|1354.6|1353.6|1353.6|1352.6|59
1619753400000|2021-04-30 03:30:00|1354.1|1353.1|1353.9|1352.9|1354.5|1353.5|1353.9|1352.9|25
1619753700000|2021-04-30 03:35:00|1354.3|1353.3|1354|1353|1354.6|1353.6|1354|1353|17
1619754000000|2021-04-30 03:40:00|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1
1619754300000|2021-04-30 03:45:00|1355.4|1354.4|1354.6|1353.6|1355.4|1354.4|1354.6|1353.6|28
1619754600000|2021-04-30 03:50:00|1354.5|1353.5|1354.8|1353.8|1354.8|1353.8|1354.3|1353.3|40
1619754900000|2021-04-30 03:55:00|1355.1|1354.1|1355.5|1354.5|1355.5|1354.5|1354.8|1353.8|5
1619755200000|2021-04-30 04:00:00|1355.6|1354.6|1355.2|1354.2|1355.7|1354.7|1355.2|1354.2|7
1619755800000|2021-04-30 04:10:00|1355.6|1354.6|1355.2|1354.2|1355.8|1354.8|1355|1354|37
1619756100000|2021-04-30 04:15:00|1355.1|1354.1|1355|1354|1355.6|1354.6|1355|1354|12
1619756400000|2021-04-30 04:20:00|1354.9|1353.9|1354.2|1353.2|1354.9|1353.9|1354.2|1353.2|19
1619756700000|2021-04-30 04:25:00|1354.6|1353.6|1354.4|1353.4|1354.9|1353.9|1354.3|1353.3|33
1619757000000|2021-04-30 04:30:00|1354.6|1353.6|1354.5|1353.5|1354.9|1353.9|1354.1|1353.1|102
1619757300000|2021-04-30 04:35:00|1354.2|1353.2|1354.6|1353.6|1354.6|1353.6|1354.1|1353.1|28
1619757600000|2021-04-30 04:40:00|1354.3|1353.3|1354.2|1353.2|1354.3|1353.3|1353.9|1352.9|13
1619757900000|2021-04-30 04:45:00|1354.3|1353.3|1353.9|1352.9|1354.3|1353.3|1353.9|1352.9|17
1619758500000|2021-04-30 04:55:00|1354|1353|1354|1353|1354|1353|1354|1353|1
1619758800000|2021-04-30 05:00:00|1354.4|1353.4|1354.4|1353.4|1354.8|1353.8|1354.4|1353.4|4
1619759100000|2021-04-30 05:05:00|1354.7|1353.7|1353.8|1352.8|1354.7|1353.7|1353.8|1352.8|19
1619759400000|2021-04-30 05:10:00|1353.3|1352.3|1353.8|1352.8|1353.8|1352.8|1353.1|1352.1|15
1619759700000|2021-04-30 05:15:00|1352.1|1351.1|1352.6|1351.6|1352.8|1351.8|1351.4|1350.4|66
1619760000000|2021-04-30 05:20:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1351.8|1350.8|34
1619760300000|2021-04-30 05:25:00|1351.7|1350.7|1350.9|1349.9|1351.9|1350.9|1350.7|1349.7|122
1619760600000|2021-04-30 05:30:00|1350.6|1349.6|1350.5|1349.5|1351|1350|1350|1349|118
1619760900000|2021-04-30 05:35:00|1350.9|1349.9|1351.6|1350.6|1351.7|1350.7|1350.6|1349.6|58
1619761200000|2021-04-30 05:40:00|1351.4|1350.4|1351.8|1350.8|1351.8|1350.8|1351|1350|66
1619761500000|2021-04-30 05:45:00|1351.7|1350.7|1352.1|1351.1|1352.1|1351.1|1351.2|1350.2|89
1619761800000|2021-04-30 05:50:00|1352|1351|1352.3|1351.3|1352.3|1351.3|1352|1351|18
1619762100000|2021-04-30 05:55:00|1352.1|1351.1|1352.3|1351.3|1352.6|1351.6|1352|1351|37
1619762400000|2021-04-30 06:00:00|1352.1|1351.1|1353.5|1352.5|1353.6|1352.6|1352.1|1351.1|52
1619762700000|2021-04-30 06:05:00|1353.1|1352.1|1352.9|1351.9|1353.2|1352.2|1352.7|1351.7|26
1619763000000|2021-04-30 06:10:00|1352.6|1351.6|1352.7|1351.7|1353.1|1352.1|1352.5|1351.5|67
1619763300000|2021-04-30 06:15:00|1352.9|1351.9|1353.6|1352.6|1353.7|1352.7|1352.4|1351.4|80
1619763600000|2021-04-30 06:20:00|1353.3|1352.3|1353.4|1352.4|1353.6|1352.6|1352.9|1351.9|86
1619763900000|2021-04-30 06:25:00|1353.6|1352.6|1353.3|1352.3|1353.8|1352.8|1352.9|1351.9|87
1619764200000|2021-04-30 06:30:00|1353.4|1352.4|1353.6|1352.6|1353.6|1352.6|1352.6|1351.6|67
1619764500000|2021-04-30 06:35:00|1353.2|1352.2|1353|1352|1353.3|1352.3|1352.7|1351.7|84
1619764800000|2021-04-30 06:40:00|1353.2|1352.2|1353.8|1352.8|1353.8|1352.8|1352.8|1351.8|185
1619765100000|2021-04-30 06:45:00|1353.9|1352.9|1354.1|1353.1|1354.6|1353.6|1353.6|1352.6|152
1619765400000|2021-04-30 06:50:00|1354.4|1353.4|1354.7|1353.7|1354.7|1353.7|1354|1353|32
1619765700000|2021-04-30 06:55:00|1354.8|1353.8|1354.3|1353.3|1355.1|1354.1|1354.2|1353.2|128
1619766000000|2021-04-30 07:00:00|1354.5|1353.5|1353.8|1352.8|1354.9|1353.9|1353.7|1352.7|278
1619766300000|2021-04-30 07:05:00|1353.9|1352.9|1353.6|1352.6|1354|1353|1353|1352|242
1619766600000|2021-04-30 07:10:00|1353.7|1352.7|1354.2|1353.2|1354.8|1353.8|1353.5|1352.5|161
1619766900000|2021-04-30 07:15:00|1354.3|1353.3|1353.1|1352.1|1354.4|1353.4|1353.1|1352.1|135
1619767200000|2021-04-30 07:20:00|1353.2|1352.2|1352.2|1351.2|1353.3|1352.3|1352.1|1351.1|135
1619767500000|2021-04-30 07:25:00|1352.4|1351.4|1351.8|1350.8|1352.5|1351.5|1351.7|1350.7|115
1619767800000|2021-04-30 07:30:00|1351.9|1350.9|1351.7|1350.7|1351.9|1350.9|1351.1|1350.1|238
1619768100000|2021-04-30 07:35:00|1351.8|1350.8|1350.9|1349.9|1351.8|1350.8|1350.9|1349.9|174
1619768400000|2021-04-30 07:40:00|1351|1350|1351.2|1350.2|1351.7|1350.7|1350.8|1349.8|88
1619768700000|2021-04-30 07:45:00|1351.3|1350.3|1351.7|1350.7|1351.9|1350.9|1351.2|1350.2|391
1619769000000|2021-04-30 07:50:00|1351.6|1350.6|1351.7|1350.7|1352|1351|1351.4|1350.4|100
1619769300000|2021-04-30 07:55:00|1351.6|1350.6|1350.9|1349.9|1351.6|1350.6|1350.7|1349.7|285
1619769600000|2021-04-30 08:00:00|1351.1|1350.1|1350|1349|1351.1|1350.1|1349.2|1348.2|674
1619769900000|2021-04-30 08:05:00|1350.2|1349.2|1350.2|1349.2|1350.9|1349.9|1350.2|1349.2|196
1619770200000|2021-04-30 08:10:00|1350.1|1349.1|1349.6|1348.6|1350.7|1349.7|1349.6|1348.6|161
1619770500000|2021-04-30 08:15:00|1349.5|1348.5|1350.4|1349.4|1350.4|1349.4|1349.1|1348.1|110
1619770800000|2021-04-30 08:20:00|1350.5|1349.5|1350.8|1349.8|1350.8|1349.8|1350|1349|157
1619771100000|2021-04-30 08:25:00|1350.7|1349.7|1351|1350|1351.4|1350.4|1350.5|1349.5|442
1619771400000|2021-04-30 08:30:00|1351.2|1350.2|1350.6|1349.6|1351.2|1350.2|1350.3|1349.3|140
1619771700000|2021-04-30 08:35:00|1350.5|1349.5|1349.6|1348.6|1350.5|1349.5|1349.3|1348.3|82
1619772000000|2021-04-30 08:40:00|1349.7|1348.7|1349.8|1348.8|1349.8|1348.8|1349.5|1348.5|223
1619772300000|2021-04-30 08:45:00|1349.7|1348.7|1349.7|1348.7|1350|1349|1349.4|1348.4|84
1619772600000|2021-04-30 08:50:00|1349.8|1348.8|1350.4|1349.4|1350.4|1349.4|1349.8|1348.8|68
1619772900000|2021-04-30 08:55:00|1350.2|1349.2|1349.6|1348.6|1350.3|1349.3|1349.6|1348.6|72
1619773200000|2021-04-30 09:00:00|1349.5|1348.5|1349.9|1348.9|1349.9|1348.9|1349.3|1348.3|159
1619773500000|2021-04-30 09:05:00|1349.8|1348.8|1350.2|1349.2|1350.6|1349.6|1349.8|1348.8|105
1619773800000|2021-04-30 09:10:00|1350.1|1349.1|1350.1|1349.1|1350.3|1349.3|1349.9|1348.9|105
1619774100000|2021-04-30 09:15:00|1350.2|1349.2|1351.1|1350.1|1351.7|1350.7|1350.1|1349.1|900
1619774400000|2021-04-30 09:20:00|1351|1350|1351.2|1350.2|1351.2|1350.2|1350.9|1349.9|293
1619774700000|2021-04-30 09:25:00|1351.3|1350.3|1351.7|1350.7|1351.9|1350.9|1351.3|1350.3|438
1619775000000|2021-04-30 09:30:00|1351.6|1350.6|1351.3|1350.3|1351.9|1350.9|1351.3|1350.3|276
1619775300000|2021-04-30 09:35:00|1351.2|1350.2|1350.5|1349.5|1351.2|1350.2|1350.4|1349.4|208
1619775600000|2021-04-30 09:40:00|1350.6|1349.6|1351|1350|1351|1350|1349.8|1348.8|597
1619775900000|2021-04-30 09:45:00|1351.1|1350.1|1351.1|1350.1|1351.3|1350.3|1350.7|1349.7|297
1619776200000|2021-04-30 09:50:00|1351|1350|1350.4|1349.4|1351|1350|1350.3|1349.3|381
1619776500000|2021-04-30 09:55:00|1350.5|1349.5|1350.2|1349.2|1350.7|1349.7|1350|1349|162
1619776800000|2021-04-30 10:00:00|1350.1|1349.1|1349.6|1348.6|1350.3|1349.3|1349.5|1348.5|180
1619777100000|2021-04-30 10:05:00|1349.7|1348.7|1350.4|1349.4|1350.5|1349.5|1349.2|1348.2|441
1619777400000|2021-04-30 10:10:00|1350.3|1349.3|1349.9|1348.9|1350.5|1349.5|1349.9|1348.9|166
1619777700000|2021-04-30 10:15:00|1349.8|1348.8|1349.6|1348.6|1350|1349|1349.5|1348.5|117
1619778000000|2021-04-30 10:20:00|1349.5|1348.5|1349.5|1348.5|1349.7|1348.7|1349.2|1348.2|115
1619778300000|2021-04-30 10:25:00|1349.3|1348.3|1349.7|1348.7|1349.9|1348.9|1349.2|1348.2|92
1619778600000|2021-04-30 10:30:00|1349.8|1348.8|1349.7|1348.7|1350.1|1349.1|1349.5|1348.5|207
1619778900000|2021-04-30 10:35:00|1349.6|1348.6|1349|1348|1349.8|1348.8|1348.5|1347.5|276
1619779200000|2021-04-30 10:40:00|1348.9|1347.9|1347.4|1346.4|1348.9|1347.9|1347.2|1346.2|181
1619779500000|2021-04-30 10:45:00|1347.2|1346.2|1346.6|1345.6|1347.3|1346.3|1346.3|1345.3|123
1619779800000|2021-04-30 10:50:00|1346.3|1345.3|1345.9|1344.9|1346.5|1345.5|1345.3|1344.3|721
1619780100000|2021-04-30 10:55:00|1346|1345|1346.1|1345.1|1346.8|1345.8|1346|1345|336
1619780400000|2021-04-30 11:00:00|1346.2|1345.2|1345.4|1344.4|1346.7|1345.7|1345.4|1344.4|386
1619780700000|2021-04-30 11:05:00|1345.5|1344.5|1345.5|1344.5|1345.6|1344.6|1345.2|1344.2|228
1619781000000|2021-04-30 11:10:00|1345.6|1344.6|1345.5|1344.5|1345.8|1344.8|1345.3|1344.3|452
1619781300000|2021-04-30 11:15:00|1345.6|1344.6|1345.4|1344.4|1345.7|1344.7|1345.2|1344.2|239
1619781600000|2021-04-30 11:20:00|1345.5|1344.5|1345|1344|1345.6|1344.6|1344.8|1343.8|223
1619781900000|2021-04-30 11:25:00|1344.9|1343.9|1345.7|1344.7|1345.8|1344.8|1344.9|1343.9|120
1619782200000|2021-04-30 11:30:00|1345.8|1344.8|1346.3|1345.3|1346.4|1345.4|1345.6|1344.6|82
1619782500000|2021-04-30 11:35:00|1346.4|1345.4|1346|1345|1346.6|1345.6|1346|1345|106
1619782800000|2021-04-30 11:40:00|1346.1|1345.1|1346.3|1345.3|1346.5|1345.5|1346|1345|119
1619783100000|2021-04-30 11:45:00|1346.5|1345.5|1346.7|1345.7|1347.1|1346.1|1346.5|1345.5|139
1619783400000|2021-04-30 11:50:00|1346.6|1345.6|1346.4|1345.4|1346.7|1345.7|1346.1|1345.1|128
1619783700000|2021-04-30 11:55:00|1346.5|1345.5|1347.3|1346.3|1347.4|1346.4|1346.2|1345.2|142
1619784000000|2021-04-30 12:00:00|1347.2|1346.2|1347|1346|1347.7|1346.7|1346.6|1345.6|233
1619784300000|2021-04-30 12:05:00|1346.9|1345.9|1346.5|1345.5|1346.9|1345.9|1346.3|1345.3|177
1619784600000|2021-04-30 12:10:00|1346.6|1345.6|1346.5|1345.5|1347.3|1346.3|1346.5|1345.5|114
1619784900000|2021-04-30 12:15:00|1346.4|1345.4|1346.9|1345.9|1347.1|1346.1|1346.4|1345.4|147
1619785200000|2021-04-30 12:20:00|1347|1346|1347|1346|1347.4|1346.4|1346.6|1345.6|247
1619785500000|2021-04-30 12:25:00|1347.1|1346.1|1347.1|1346.1|1347.6|1346.6|1347|1346|123
1619785800000|2021-04-30 12:30:00|1347|1346|1346.8|1345.8|1347.1|1346.1|1346.5|1345.5|804
1619786100000|2021-04-30 12:35:00|1347|1346|1347.1|1346.1|1347.5|1346.5|1346.6|1345.6|380
1619786400000|2021-04-30 12:40:00|1347.2|1346.2|1347.4|1346.4|1347.6|1346.6|1346.9|1345.9|404
1619786700000|2021-04-30 12:45:00|1347.5|1346.5|1347.9|1346.9|1348.3|1347.3|1347.4|1346.4|312
1619787000000|2021-04-30 12:50:00|1348|1347|1348.3|1347.3|1348.6|1347.6|1348|1347|176
1619787300000|2021-04-30 12:55:00|1348.4|1347.4|1348.4|1347.4|1348.6|1347.6|1347.9|1346.9|243
1619787600000|2021-04-30 13:00:00|1348.5|1347.5|1348.1|1347.1|1348.6|1347.6|1347.9|1346.9|443
1619787900000|2021-04-30 13:05:00|1348|1347|1347.7|1346.7|1348|1347|1347.6|1346.6|638
1619788200000|2021-04-30 13:10:00|1347.5|1346.5|1348.6|1347.6|1348.6|1347.6|1347.5|1346.5|240
1619788500000|2021-04-30 13:15:00|1348.5|1347.5|1348.5|1347.5|1348.7|1347.7|1347.8|1346.8|287
1619788800000|2021-04-30 13:20:00|1348.4|1347.4|1348.9|1347.9|1348.9|1347.9|1347.9|1346.9|399
1619789100000|2021-04-30 13:25:00|1349|1348|1349.2|1348.2|1349.4|1348.4|1348.9|1347.9|312
1619789400000|2021-04-30 13:30:00|1349|1348.5|1349|1348.5|1350.7|1350.2|1348|1347.5|4570
1619789700000|2021-04-30 13:35:00|1349.2|1348.7|1350.4|1349.9|1350.8|1350.3|1348.6|1348.1|2627
1619790000000|2021-04-30 13:40:00|1350.3|1349.8|1349.6|1349.1|1351.4|1350.9|1348.3|1347.8|2107
1619790300000|2021-04-30 13:45:00|1349.7|1349.2|1350.2|1349.7|1351.1|1350.6|1349.2|1348.7|2576
1619790600000|2021-04-30 13:50:00|1350.3|1349.8|1349.3|1348.8|1350.8|1350.3|1348.8|1348.3|2224
1619790900000|2021-04-30 13:55:00|1349.4|1348.9|1349.6|1349.1|1349.7|1349.2|1348.3|1347.8|1013
1619791200000|2021-04-30 14:00:00|1349.7|1349.2|1347.9|1347.4|1350.1|1349.6|1347.9|1347.4|1986
1619791500000|2021-04-30 14:05:00|1347.8|1347.3|1348.9|1348.4|1349.1|1348.6|1345.9|1345.4|2440
1619791800000|2021-04-30 14:10:00|1348.8|1348.3|1346|1345.5|1348.8|1348.3|1345.9|1345.4|2240
1619792100000|2021-04-30 14:15:00|1346.1|1345.6|1345.9|1345.4|1347|1346.5|1345.3|1344.8|1745
1619792400000|2021-04-30 14:20:00|1345.8|1345.3|1348.6|1348.1|1348.7|1348.2|1345.8|1345.3|2069
1619792700000|2021-04-30 14:25:00|1348.7|1348.2|1349.7|1349.2|1350.4|1349.9|1348.3|1347.8|2120
1619793000000|2021-04-30 14:30:00|1349.9|1349.4|1350.2|1349.7|1350.8|1350.3|1349.5|1349|982
1619793300000|2021-04-30 14:35:00|1350.3|1349.8|1348.3|1347.8|1350.6|1350.1|1348.1|1347.6|982
1619793600000|2021-04-30 14:40:00|1348.1|1347.6|1349.4|1348.9|1349.6|1349.1|1347.3|1346.8|1680
1619793900000|2021-04-30 14:45:00|1349.5|1349|1349.4|1348.9|1350.1|1349.6|1348.9|1348.4|1442
1619794200000|2021-04-30 14:50:00|1349.2|1348.7|1347.5|1347|1349.2|1348.7|1346.8|1346.3|1487
1619794500000|2021-04-30 14:55:00|1347.6|1347.1|1346.5|1346|1347.6|1347.1|1346.1|1345.6|1566
1619794800000|2021-04-30 15:00:00|1346.4|1345.9|1346.6|1346.1|1346.6|1346.1|1345.4|1344.9|1274
1619795100000|2021-04-30 15:05:00|1346.5|1346|1345.5|1345|1347|1346.5|1344.4|1343.9|1582
1619795400000|2021-04-30 15:10:00|1345.4|1344.9|1345.7|1345.2|1346.8|1346.3|1344.9|1344.4|1101
1619795700000|2021-04-30 15:15:00|1345.6|1345.1|1344.1|1343.6|1345.6|1345.1|1343.9|1343.4|2072
1619796000000|2021-04-30 15:20:00|1344|1343.5|1343|1342.5|1344.5|1344|1342.8|1342.3|2615
1619796300000|2021-04-30 15:25:00|1343.1|1342.6|1342.6|1342.1|1343.4|1342.9|1342.1|1341.6|2773
1619796600000|2021-04-30 15:30:00|1342.5|1342|1343.9|1343.4|1344|1343.5|1342|1341.5|1322
1619796900000|2021-04-30 15:35:00|1343.8|1343.3|1344|1343.5|1344.1|1343.6|1342.9|1342.4|1133
1619797200000|2021-04-30 15:40:00|1343.9|1343.4|1344.2|1343.7|1344.7|1344.2|1343.4|1342.9|986
1619797500000|2021-04-30 15:45:00|1344.1|1343.6|1344.1|1343.6|1344.3|1343.8|1343.9|1343.4|626
1619797800000|2021-04-30 15:50:00|1344|1343.5|1345.4|1344.9|1345.4|1344.9|1343.2|1342.7|1345
1619798100000|2021-04-30 15:55:00|1345.3|1344.8|1343.8|1343.3|1345.7|1345.2|1343.7|1343.2|795
1619798400000|2021-04-30 16:00:00|1343.9|1343.4|1342.8|1342.3|1344.6|1344.1|1342.7|1342.2|936
1619798700000|2021-04-30 16:05:00|1342.9|1342.4|1344|1343.5|1344.6|1344.1|1342.7|1342.2|864
1619799000000|2021-04-30 16:10:00|1344.1|1343.6|1345.4|1344.9|1345.9|1345.4|1344|1343.5|969
1619799300000|2021-04-30 16:15:00|1345.5|1345|1346.2|1345.7|1346.2|1345.7|1345|1344.5|519
1619799600000|2021-04-30 16:20:00|1346.1|1345.6|1345.8|1345.3|1346.8|1346.3|1345.6|1345.1|830
1619799900000|2021-04-30 16:25:00|1345.7|1345.2|1345.8|1345.3|1346.3|1345.8|1345.3|1344.8|515
1619800200000|2021-04-30 16:30:00|1345.7|1345.2|1344.5|1344|1345.8|1345.3|1344.3|1343.8|712
1619800500000|2021-04-30 16:35:00|1344.4|1343.9|1344.6|1344.1|1344.9|1344.4|1344.1|1343.6|430
1619800800000|2021-04-30 16:40:00|1344.5|1344|1345.1|1344.6|1345.6|1345.1|1344.5|1344|663
1619801100000|2021-04-30 16:45:00|1345|1344.5|1345.1|1344.6|1345.2|1344.7|1344.4|1343.9|504
1619801400000|2021-04-30 16:50:00|1345.2|1344.7|1344.8|1344.3|1345.3|1344.8|1344.6|1344.1|406
1619801700000|2021-04-30 16:55:00|1344.9|1344.4|1344.4|1343.9|1344.9|1344.4|1343.7|1343.2|706
1619802000000|2021-04-30 17:00:00|1344.6|1344.1|1344.7|1344.2|1344.7|1344.2|1344|1343.5|583
1619802300000|2021-04-30 17:05:00|1344.8|1344.3|1345.1|1344.6|1345.3|1344.8|1344.3|1343.8|470
1619802600000|2021-04-30 17:10:00|1345.2|1344.7|1344.5|1344|1345.2|1344.7|1344|1343.5|490
1619802900000|2021-04-30 17:15:00|1344.6|1344.1|1344.6|1344.1|1345|1344.5|1344.3|1343.8|477
1619803200000|2021-04-30 17:20:00|1344.7|1344.2|1345.3|1344.8|1345.3|1344.8|1344.6|1344.1|370
1619803500000|2021-04-30 17:25:00|1345.2|1344.7|1344.5|1344|1345.2|1344.7|1344.2|1343.7|489
1619803800000|2021-04-30 17:30:00|1344.4|1343.9|1344.8|1344.3|1345|1344.5|1344.1|1343.6|491
1619804100000|2021-04-30 17:35:00|1344.7|1344.2|1344.1|1343.6|1344.8|1344.3|1343.6|1343.1|547
1619804400000|2021-04-30 17:40:00|1344|1343.5|1343.7|1343.2|1344.1|1343.6|1343.1|1342.6|734
1619804700000|2021-04-30 17:45:00|1343.8|1343.3|1343|1342.5|1343.8|1343.3|1342.6|1342.1|469
1619805000000|2021-04-30 17:50:00|1342.9|1342.4|1341.1|1340.6|1342.9|1342.4|1341.1|1340.6|658
1619805300000|2021-04-30 17:55:00|1341|1340.5|1341.4|1340.9|1341.6|1341.1|1340.8|1340.3|1038
1619805600000|2021-04-30 18:00:00|1341.3|1340.8|1340.5|1340|1341.5|1341|1340.2|1339.7|1106
1619805900000|2021-04-30 18:05:00|1340.6|1340.1|1341.1|1340.6|1341.3|1340.8|1340.5|1340|626
1619806200000|2021-04-30 18:10:00|1341|1340.5|1341.6|1341.1|1341.9|1341.4|1340.7|1340.2|508
1619806500000|2021-04-30 18:15:00|1341.7|1341.2|1341.3|1340.8|1342|1341.5|1341.2|1340.7|715
1619806800000|2021-04-30 18:20:00|1341.1|1340.6|1341.4|1340.9|1341.9|1341.4|1341|1340.5|597
1619807100000|2021-04-30 18:25:00|1341.5|1341|1341.9|1341.4|1342.1|1341.6|1340.9|1340.4|498
1619807400000|2021-04-30 18:30:00|1341.8|1341.3|1341.1|1340.6|1341.9|1341.4|1340.9|1340.4|1081
1619807700000|2021-04-30 18:35:00|1341.2|1340.7|1340.4|1339.9|1341.2|1340.7|1340.4|1339.9|649
1619808000000|2021-04-30 18:40:00|1340.5|1340|1340.9|1340.4|1341.1|1340.6|1340.3|1339.8|586
1619808300000|2021-04-30 18:45:00|1340.8|1340.3|1340.5|1340|1340.9|1340.4|1340|1339.5|1190
1619808600000|2021-04-30 18:50:00|1340.6|1340.1|1340.6|1340.1|1341|1340.5|1340.1|1339.6|1480
1619808900000|2021-04-30 18:55:00|1340.5|1340|1340.4|1339.9|1341.3|1340.8|1340.2|1339.7|861
1619809200000|2021-04-30 19:00:00|1340.5|1340|1341.4|1340.9|1341.7|1341.2|1340.4|1339.9|1758
1619809500000|2021-04-30 19:05:00|1341.5|1341|1341.1|1340.6|1341.5|1341|1340.8|1340.3|996
1619809800000|2021-04-30 19:10:00|1341|1340.5|1339.6|1339.1|1341.4|1340.9|1339.5|1339|1169
1619810100000|2021-04-30 19:15:00|1339.5|1339|1338.9|1338.4|1339.6|1339.1|1338.8|1338.3|1219
1619810400000|2021-04-30 19:20:00|1339|1338.5|1339.6|1339.1|1340|1339.5|1338.9|1338.4|1439
1619810700000|2021-04-30 19:25:00|1339.7|1339.2|1339.8|1339.3|1340.2|1339.7|1339.2|1338.7|2609
1619811000000|2021-04-30 19:30:00|1339.9|1339.4|1340.6|1340.1|1340.7|1340.2|1339.9|1339.4|1261
1619811300000|2021-04-30 19:35:00|1340.7|1340.2|1340.9|1340.4|1341.4|1340.9|1340.6|1340.1|1192
1619811600000|2021-04-30 19:40:00|1340.8|1340.3|1340.6|1340.1|1341.1|1340.6|1340.4|1339.9|1251
1619811900000|2021-04-30 19:45:00|1340.5|1340|1341.5|1341|1341.5|1341|1339.3|1338.8|2348
1619812200000|2021-04-30 19:50:00|1341.4|1340.9|1340.8|1340.3|1341.5|1341|1340.6|1340.1|3549
1619812500000|2021-04-30 19:55:00|1340.9|1340.4|1342.9|1342.4|1342.9|1342.4|1340.6|1340.1|21689
1619812800000|2021-04-30 20:00:00|1342.7|1342.2|1343.1|1342.1|1343.8|1342.8|1341.9|1340.9|2018
1619813100000|2021-04-30 20:05:00|1343.3|1342.3|1344.1|1343.1|1344.4|1343.4|1343.3|1342.3|232
1619813400000|2021-04-30 20:10:00|1343.9|1342.9|1343.7|1342.7|1343.9|1342.9|1343.2|1342.2|61
1619813700000|2021-04-30 20:15:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|4
1619814000000|2021-04-30 20:20:00|1343.3|1342.3|1343.1|1342.1|1343.3|1342.3|1343.1|1342.1|25
1619814300000|2021-04-30 20:25:00|1343.6|1342.6|1342.2|1341.2|1344.2|1343.2|1342|1341|100
1619814600000|2021-04-30 20:30:00|1342.5|1341.5|1343.3|1342.3|1343.7|1342.7|1342.1|1341.1|13
1619814900000|2021-04-30 20:35:00|1343.7|1342.7|1343.2|1342.2|1343.7|1342.7|1343.2|1342.2|25
1619815200000|2021-04-30 20:40:00|1343.3|1342.3|1343.2|1342.2|1343.5|1342.5|1343.2|1342.2|19
1619815500000|2021-04-30 20:45:00|1342.9|1341.9|1342.5|1341.5|1342.9|1341.9|1342.5|1341.5|4
1619816100000|2021-04-30 20:55:00|1343.3|1342.3|1343.8|1341.8|1343.9|1342.3|1343.3|1341.8|4
1619992800000|2021-05-02 22:00:00|1345.6|1343.6|1345.5|1343.5|1345.9|1343.9|1345.5|1343.5|0
1619993100000|2021-05-02 22:05:00|1345.6|1343.6|1345.3|1343.3|1345.7|1343.7|1345|1343|0
1619993400000|2021-05-02 22:10:00|1345.2|1343.2|1344.9|1342.9|1345.5|1343.5|1344.8|1342.8|0
1619993700000|2021-05-02 22:15:00|1344.8|1342.8|1345.1|1343.1|1345.2|1343.2|1344.8|1342.8|0
1619994000000|2021-05-02 22:20:00|1345.2|1343.2|1345.4|1343.4|1345.4|1343.4|1345.1|1343.1|0
1619994300000|2021-05-02 22:25:00|1345.3|1343.3|1345.8|1343.8|1345.9|1343.9|1345.2|1343.2|0
1619994600000|2021-05-02 22:30:00|1345.9|1343.9|1346|1344|1346|1344|1345.8|1343.8|0
1619994900000|2021-05-02 22:35:00|1346.1|1344.1|1345.8|1343.8|1346.2|1344.2|1345.8|1343.8|0
1619995200000|2021-05-02 22:40:00|1345.9|1343.9|1345.8|1343.8|1346.2|1344.2|1345.8|1343.8|0
1619995500000|2021-05-02 22:45:00|1345.9|1343.9|1345.7|1343.7|1345.9|1343.9|1345.6|1343.6|0
1619995800000|2021-05-02 22:50:00|1345.8|1343.8|1345.7|1343.7|1345.8|1343.8|1345.4|1343.4|0
1619996100000|2021-05-02 22:55:00|1345.8|1343.8|1346|1344|1346|1344|1345.7|1343.7|0
1619996400000|2021-05-02 23:00:00|1346.1|1344.1|1346|1344|1346.1|1344.1|1346|1344|0
1619996700000|2021-05-02 23:05:00|1346.1|1344.1|1346.1|1344.1|1346.1|1344.1|1345.9|1343.9|0
1619997000000|2021-05-02 23:10:00|1346.2|1344.2|1346.1|1344.1|1346.3|1344.3|1346.1|1344.1|0
1619997300000|2021-05-02 23:15:00|1346.2|1344.2|1346.1|1344.1|1346.4|1344.4|1346|1344|0
1619997600000|2021-05-02 23:20:00|1346.2|1344.2|1346.2|1344.2|1346.3|1344.3|1346.2|1344.2|0
1619997900000|2021-05-02 23:25:00|1346.3|1344.3|1346|1344|1346.3|1344.3|1346|1344|0
1619998200000|2021-05-02 23:30:00|1346.1|1344.1|1346.3|1344.3|1346.3|1344.3|1346|1344|0
1619998500000|2021-05-02 23:35:00|1346.2|1344.2|1343.6|1342.6|1346.2|1344.2|1343.3|1342.3|0
1619999400000|2021-05-02 23:50:00|1343.7|1342.7|1345.7|1344.7|1345.7|1344.7|1343.7|1342.7|3
1619999700000|2021-05-02 23:55:00|1343|1342|1343|1342|1343|1342|1343|1342|1
1620000000000|2021-05-03 00:00:00|1346.2|1345.2|1346.9|1345.9|1346.9|1345.9|1346.2|1345.2|9
1620000300000|2021-05-03 00:05:00|1346.8|1345.8|1345.2|1344.2|1346.8|1345.8|1345.2|1344.2|48
1620000600000|2021-05-03 00:10:00|1345.5|1344.5|1345.6|1344.6|1345.6|1344.6|1345.5|1344.5|4
1620000900000|2021-05-03 00:15:00|1346.8|1345.8|1346.8|1345.8|1346.9|1345.9|1346.7|1345.7|10
1620001200000|2021-05-03 00:20:00|1347|1346|1346.7|1345.7|1347|1346|1346.7|1345.7|3
1620001500000|2021-05-03 00:25:00|1347|1346|1346.8|1345.8|1347.1|1346.1|1346.3|1345.3|20
1620001800000|2021-05-03 00:30:00|1347.1|1346.1|1347.7|1346.7|1347.7|1346.7|1347|1346|11
1620002100000|2021-05-03 00:35:00|1347.9|1346.9|1347.5|1346.5|1347.9|1346.9|1346.9|1345.9|18
1620002700000|2021-05-03 00:45:00|1348.1|1347.1|1348.2|1347.2|1348.2|1347.2|1347.4|1346.4|24
1620003000000|2021-05-03 00:50:00|1348.4|1347.4|1348.8|1347.8|1348.8|1347.8|1348.4|1347.4|9
1620003300000|2021-05-03 00:55:00|1349.3|1348.3|1349.5|1348.5|1349.5|1348.5|1349.2|1348.2|7
1620003600000|2021-05-03 01:00:00|1349.3|1348.3|1347.7|1346.7|1349.3|1348.3|1347.5|1346.5|67
1620003900000|2021-05-03 01:05:00|1347.5|1346.5|1346.6|1345.6|1347.5|1346.5|1346.2|1345.2|27
1620004200000|2021-05-03 01:10:00|1346.5|1345.5|1346.5|1345.5|1347.2|1346.2|1346.2|1345.2|92
1620004500000|2021-05-03 01:15:00|1346.2|1345.2|1347.3|1346.3|1347.9|1346.9|1346|1345|43
1620004800000|2021-05-03 01:20:00|1346.9|1345.9|1346|1345|1347.6|1346.6|1346|1345|18
1620005100000|2021-05-03 01:25:00|1345.9|1344.9|1345.2|1344.2|1345.9|1344.9|1344.9|1343.9|17
1620005400000|2021-05-03 01:30:00|1343.9|1342.9|1341.7|1340.7|1343.9|1342.9|1341.5|1340.5|17
1620005700000|2021-05-03 01:35:00|1341.4|1340.4|1343.2|1342.2|1343.2|1342.2|1341.4|1340.4|23
1620006000000|2021-05-03 01:40:00|1343.7|1342.7|1343.4|1342.4|1343.7|1342.7|1342.1|1341.1|13
1620006300000|2021-05-03 01:45:00|1341.9|1340.9|1339.9|1338.9|1341.9|1340.9|1339.9|1338.9|16
1620006600000|2021-05-03 01:50:00|1340.3|1339.3|1340.3|1339.3|1341|1340|1339.7|1338.7|19
1620006900000|2021-05-03 01:55:00|||||||||2
1620007200000|2021-05-03 02:00:00|1340|1339|1337.7|1336.7|1340|1339|1337|1336|57
1620007500000|2021-05-03 02:05:00|1337.4|1336.4|1336.8|1335.8|1337.5|1336.5|1336.5|1335.5|39
1620007800000|2021-05-03 02:10:00|1335.9|1334.9|1335.5|1334.5|1336.1|1335.1|1335.4|1334.4|67
1620008100000|2021-05-03 02:15:00|1335.3|1334.3|1335.9|1334.9|1335.9|1334.9|1334.4|1333.4|34
1620008400000|2021-05-03 02:20:00|1335.4|1334.4|1336.7|1335.7|1336.7|1335.7|1335.4|1334.4|11
1620008700000|2021-05-03 02:25:00|1336.8|1335.8|1336.3|1335.3|1336.8|1335.8|1335.7|1334.7|9
1620009900000|2021-05-03 02:45:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1
1620010200000|2021-05-03 02:50:00|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|2
1620010800000|2021-05-03 03:00:00|1336.3|1335.3|1336.3|1335.3|1336.9|1335.9|1336.3|1335.3|53
1620011400000|2021-05-03 03:10:00|1337.3|1336.3|1337.4|1336.4|1337.4|1336.4|1337.3|1336.3|2
1620011700000|2021-05-03 03:15:00|1337.5|1336.5|1337.6|1336.6|1337.6|1336.6|1337.5|1336.5|9
1620012000000|2021-05-03 03:20:00|1337.7|1336.7|1336.5|1335.5|1337.7|1336.7|1336.5|1335.5|15
1620012300000|2021-05-03 03:25:00|1336.9|1335.9|1336.9|1335.9|1336.9|1335.9|1336.9|1335.9|2
1620012600000|2021-05-03 03:30:00|1336.3|1335.3|1336.4|1335.4|1336.4|1335.4|1336.3|1335.3|4
1620013200000|2021-05-03 03:40:00|1336.3|1335.3|1336.4|1335.4|1336.4|1335.4|1336.3|1335.3|4
1620013500000|2021-05-03 03:45:00|1336.6|1335.6|1336.3|1335.3|1336.6|1335.6|1336.3|1335.3|2
1620013800000|2021-05-03 03:50:00|1338.2|1337.2|1338.6|1337.6|1338.6|1337.6|1338.2|1337.2|5
1620014100000|2021-05-03 03:55:00|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1
1620014400000|2021-05-03 04:00:00|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1
1620014700000|2021-05-03 04:05:00|1338.1|1337.1|1337.9|1336.9|1338.1|1337.1|1337.8|1336.8|4
1620015000000|2021-05-03 04:10:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1
1620015300000|2021-05-03 04:15:00|1337.6|1336.6|1337.4|1336.4|1337.6|1336.6|1337.4|1336.4|2
1620015600000|2021-05-03 04:20:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1
1620016800000|2021-05-03 04:40:00|1337|1336|1337|1336|1337|1336|1337|1336|2
1620017100000|2021-05-03 04:45:00|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1
1620017400000|2021-05-03 04:50:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1
1620017700000|2021-05-03 04:55:00|1336.6|1335.6|1336.6|1335.6|1336.6|1335.6|1336.6|1335.6|1
1620018000000|2021-05-03 05:00:00|1336|1335|1335.6|1334.6|1336.1|1335.1|1335.6|1334.6|22
1620018300000|2021-05-03 05:05:00|||||||||1
1620018600000|2021-05-03 05:10:00|1335.7|1334.7|1335.6|1334.6|1335.7|1334.7|1335.6|1334.6|3
1620018900000|2021-05-03 05:15:00|1336|1335|1335.4|1334.4|1336|1335|1335.2|1334.2|4
1620019200000|2021-05-03 05:20:00|1336.5|1335.5|1335.7|1334.7|1336.5|1335.5|1335.7|1334.7|21
1620019500000|2021-05-03 05:25:00|1335.4|1334.4|1335.3|1334.3|1335.5|1334.5|1335.3|1334.3|14
1620019800000|2021-05-03 05:30:00|1334.8|1333.8|1334.8|1333.8|1334.8|1333.8|1334.8|1333.8|1
1620020100000|2021-05-03 05:35:00|1334.9|1333.9|1334.8|1333.8|1334.9|1333.9|1334.5|1333.5|4
1620020400000|2021-05-03 05:40:00|1335.1|1334.1|1335.4|1334.4|1335.4|1334.4|1335.1|1334.1|2
1620020700000|2021-05-03 05:45:00|1335.1|1334.1|1335.5|1334.5|1335.5|1334.5|1335.1|1334.1|2
1620021000000|2021-05-03 05:50:00|1335.1|1334.1|1335|1334|1335.1|1334.1|1335|1334|11
1620021300000|2021-05-03 05:55:00|1335.1|1334.1|1335.1|1334.1|1335.2|1334.2|1335.1|1334.1|11
1620021600000|2021-05-03 06:00:00|1335|1334|1333.6|1332.6|1335|1334|1333.6|1332.6|9
1620021900000|2021-05-03 06:05:00|1333.9|1332.9|1334.4|1333.4|1334.4|1333.4|1333.9|1332.9|4
1620022200000|2021-05-03 06:10:00|1334.9|1333.9|1335.1|1334.1|1335.1|1334.1|1334.9|1333.9|3
1620022500000|2021-05-03 06:15:00|1334.6|1333.6|1334.3|1333.3|1334.6|1333.6|1334.3|1333.3|3
1620022800000|2021-05-03 06:20:00|1334.7|1333.7|1334.9|1333.9|1334.9|1333.9|1334.7|1333.7|4
1620023100000|2021-05-03 06:25:00|1335|1334|1335.5|1334.5|1335.5|1334.5|1335|1334|11
1620023400000|2021-05-03 06:30:00|1335.8|1334.8|1335.5|1334.5|1335.8|1334.8|1335.5|1334.5|5
1620023700000|2021-05-03 06:35:00|1335.4|1334.4|1335.2|1334.2|1335.5|1334.5|1334.8|1333.8|26
1620024000000|2021-05-03 06:40:00|1335|1334|1335.7|1334.7|1335.7|1334.7|1334.7|1333.7|51
1620024300000|2021-05-03 06:45:00|1335.9|1334.9|1335.7|1334.7|1336.1|1335.1|1335.6|1334.6|56
1620024600000|2021-05-03 06:50:00|1335.5|1334.5|1335.9|1334.9|1335.9|1334.9|1335.4|1334.4|29
1620024900000|2021-05-03 06:55:00|1335.7|1334.7|1335.3|1334.3|1336.1|1335.1|1335.2|1334.2|75
1620025200000|2021-05-03 07:00:00|1335.4|1334.4|1336.3|1335.3|1336.8|1335.8|1335.4|1334.4|214
1620025500000|2021-05-03 07:05:00|1336.4|1335.4|1336.3|1335.3|1336.4|1335.4|1335.2|1334.2|262
1620025800000|2021-05-03 07:10:00|1336.4|1335.4|1336.4|1335.4|1336.6|1335.6|1335.7|1334.7|233
1620026100000|2021-05-03 07:15:00|1336.3|1335.3|1336.5|1335.5|1337.2|1336.2|1336.3|1335.3|185
1620026400000|2021-05-03 07:20:00|1336.6|1335.6|1338.1|1337.1|1338.1|1337.1|1336.5|1335.5|195
1620026700000|2021-05-03 07:25:00|1338.2|1337.2|1337.7|1336.7|1338.4|1337.4|1337.5|1336.5|149
1620027000000|2021-05-03 07:30:00|1337.8|1336.8|1337.5|1336.5|1338.4|1337.4|1337.4|1336.4|226
1620027300000|2021-05-03 07:35:00|1337.4|1336.4|1337.1|1336.1|1337.6|1336.6|1336.9|1335.9|226
1620027600000|2021-05-03 07:40:00|1337|1336|1337.1|1336.1|1337.4|1336.4|1336.9|1335.9|340
1620027900000|2021-05-03 07:45:00|1337.2|1336.2|1337.6|1336.6|1338|1337|1337.2|1336.2|163
1620028200000|2021-05-03 07:50:00|1337.7|1336.7|1337.5|1336.5|1337.9|1336.9|1337.3|1336.3|114
1620028500000|2021-05-03 07:55:00|1337.4|1336.4|1336.6|1335.6|1337.7|1336.7|1336.6|1335.6|224
1620028800000|2021-05-03 08:00:00|1336.7|1335.7|1336.1|1335.1|1336.8|1335.8|1336|1335|271
1620029100000|2021-05-03 08:05:00|1336|1335|1336.6|1335.6|1336.7|1335.7|1336|1335|169
1620029400000|2021-05-03 08:10:00|1336.5|1335.5|1336.3|1335.3|1336.7|1335.7|1336.1|1335.1|101
1620029700000|2021-05-03 08:15:00|1336.4|1335.4|1336.3|1335.3|1336.7|1335.7|1336.3|1335.3|60
1620030000000|2021-05-03 08:20:00|1336.4|1335.4|1336|1335|1336.5|1335.5|1335.8|1334.8|81
1620030300000|2021-05-03 08:25:00|1335.9|1334.9|1336|1335|1336.4|1335.4|1335.7|1334.7|225
1620030600000|2021-05-03 08:30:00|1335.9|1334.9|1337.1|1336.1|1337.1|1336.1|1335.9|1334.9|39
1620030900000|2021-05-03 08:35:00|1337|1336|1336.9|1335.9|1337.1|1336.1|1336.9|1335.9|7
1620031200000|2021-05-03 08:40:00|1336.8|1335.8|1336.6|1335.6|1336.8|1335.8|1336|1335|178
1620031500000|2021-05-03 08:45:00|1336.7|1335.7|1337.1|1336.1|1337.6|1336.6|1336.7|1335.7|47
1620031800000|2021-05-03 08:50:00|1337.6|1336.6|1337.1|1336.1|1337.6|1336.6|1336.9|1335.9|32
1620032100000|2021-05-03 08:55:00|1337|1336|1336.5|1335.5|1337.1|1336.1|1336.5|1335.5|80
1620032400000|2021-05-03 09:00:00|1336.6|1335.6|1336.8|1335.8|1337.1|1336.1|1336.6|1335.6|96
1620032700000|2021-05-03 09:05:00|1336.9|1335.9|1336.8|1335.8|1336.9|1335.9|1336.4|1335.4|103
1620033000000|2021-05-03 09:10:00|1336.7|1335.7|1336.7|1335.7|1336.8|1335.8|1336.5|1335.5|137
1620033300000|2021-05-03 09:15:00|1336.8|1335.8|1336.8|1335.8|1336.9|1335.9|1336.7|1335.7|64
1620033600000|2021-05-03 09:20:00|1336.9|1335.9|1336.6|1335.6|1337|1336|1336.5|1335.5|74
1620033900000|2021-05-03 09:25:00|1336.5|1335.5|1335.6|1334.6|1336.6|1335.6|1335.6|1334.6|160
1620034200000|2021-05-03 09:30:00|1335.5|1334.5|1334.3|1333.3|1335.5|1334.5|1334.1|1333.1|113
1620034500000|2021-05-03 09:35:00|1334.4|1333.4|1334.8|1333.8|1335|1334|1334.3|1333.3|66
1620034800000|2021-05-03 09:40:00|1334.9|1333.9|1334.2|1333.2|1334.9|1333.9|1334.2|1333.2|40
1620035100000|2021-05-03 09:45:00|1334.3|1333.3|1334.6|1333.6|1334.6|1333.6|1334.3|1333.3|27
1620035400000|2021-05-03 09:50:00|1334.5|1333.5|1334.7|1333.7|1334.9|1333.9|1334.4|1333.4|45
1620035700000|2021-05-03 09:55:00|1334.8|1333.8|1335.2|1334.2|1335.2|1334.2|1334.8|1333.8|58
1620036000000|2021-05-03 10:00:00|1335.3|1334.3|1335.2|1334.2|1335.3|1334.3|1335.1|1334.1|40
1620036300000|2021-05-03 10:05:00|1335.1|1334.1|1335.1|1334.1|1335.3|1334.3|1335|1334|28
1620036600000|2021-05-03 10:10:00|1335.2|1334.2|1335.3|1334.3|1335.4|1334.4|1335|1334|80
1620036900000|2021-05-03 10:15:00|1335.4|1334.4|1335.9|1334.9|1336.1|1335.1|1335.4|1334.4|180
1620037200000|2021-05-03 10:20:00|1336|1335|1336.5|1335.5|1336.5|1335.5|1335.9|1334.9|61
1620037500000|2021-05-03 10:25:00|1336.3|1335.3|1336.5|1335.5|1336.6|1335.6|1336.3|1335.3|84
1620037800000|2021-05-03 10:30:00|1336.6|1335.6|1337.6|1336.6|1337.6|1336.6|1336.6|1335.6|194
1620038100000|2021-05-03 10:35:00|1337.7|1336.7|1338.5|1337.5|1338.6|1337.6|1337.7|1336.7|159
1620038400000|2021-05-03 10:40:00|1338.4|1337.4|1338.8|1337.8|1339.2|1338.2|1338.4|1337.4|389
1620038700000|2021-05-03 10:45:00|1338.9|1337.9|1338.8|1337.8|1339.1|1338.1|1338.5|1337.5|67
1620039000000|2021-05-03 10:50:00|1338.9|1337.9|1338.6|1337.6|1339.2|1338.2|1338.6|1337.6|282
1620039300000|2021-05-03 10:55:00|1338.7|1337.7|1338.8|1337.8|1338.8|1337.8|1338.3|1337.3|29
1620039600000|2021-05-03 11:00:00|1338.9|1337.9|1339.3|1338.3|1339.5|1338.5|1338.9|1337.9|33
1620039900000|2021-05-03 11:05:00|1339.4|1338.4|1339.2|1338.2|1339.5|1338.5|1339.1|1338.1|42
1620040200000|2021-05-03 11:10:00|1339.1|1338.1|1339|1338|1339.1|1338.1|1338.8|1337.8|11
1620040500000|2021-05-03 11:15:00|1339.1|1338.1|1339.4|1338.4|1339.6|1338.6|1339.1|1338.1|72
1620040800000|2021-05-03 11:20:00|1339.3|1338.3|1339.3|1338.3|1339.5|1338.5|1339.2|1338.2|20
1620041100000|2021-05-03 11:25:00|1339.2|1338.2|1339.2|1338.2|1340|1339|1339|1338|145
1620041400000|2021-05-03 11:30:00|1339.3|1338.3|1339.4|1338.4|1339.5|1338.5|1339.1|1338.1|88
1620041700000|2021-05-03 11:35:00|1339.5|1338.5|1339.3|1338.3|1339.7|1338.7|1339.3|1338.3|16
1620042000000|2021-05-03 11:40:00|1339.4|1338.4|1338.4|1337.4|1339.4|1338.4|1338.4|1337.4|47
1620042300000|2021-05-03 11:45:00|1338.5|1337.5|1338.8|1337.8|1338.8|1337.8|1338.3|1337.3|28
1620042600000|2021-05-03 11:50:00|1338.6|1337.6|1339.2|1338.2|1339.2|1338.2|1338.4|1337.4|66
1620042900000|2021-05-03 11:55:00|1339.1|1338.1|1338.7|1337.7|1339.3|1338.3|1338.6|1337.6|30
1620043200000|2021-05-03 12:00:00|1338.6|1337.6|1339.4|1338.4|1339.4|1338.4|1338.6|1337.6|98
1620043500000|2021-05-03 12:05:00|1339.3|1338.3|1339.9|1338.9|1340.2|1339.2|1339.3|1338.3|125
1620043800000|2021-05-03 12:10:00|1339.7|1338.7|1338.7|1337.7|1339.7|1338.7|1338.6|1337.6|73
1620044100000|2021-05-03 12:15:00|1338.8|1337.8|1338.7|1337.7|1338.9|1337.9|1338.5|1337.5|50
1620044400000|2021-05-03 12:20:00|1338.8|1337.8|1339.8|1338.8|1339.9|1338.9|1338.8|1337.8|81
1620044700000|2021-05-03 12:25:00|1339.9|1338.9|1339.8|1338.8|1339.9|1338.9|1339.3|1338.3|143
1620045000000|2021-05-03 12:30:00|1339.9|1338.9|1340.1|1339.1|1340.4|1339.4|1339.8|1338.8|94
1620045300000|2021-05-03 12:35:00|1339.9|1338.9|1339.5|1338.5|1340|1339|1339.5|1338.5|85
1620045600000|2021-05-03 12:40:00|1339.6|1338.6|1339.6|1338.6|1339.9|1338.9|1339.2|1338.2|96
1620045900000|2021-05-03 12:45:00|1339.5|1338.5|1339.6|1338.6|1339.6|1338.6|1339.1|1338.1|69
1620046200000|2021-05-03 12:50:00|1339.4|1338.4|1339.3|1338.3|1339.9|1338.9|1339.3|1338.3|155
1620046500000|2021-05-03 12:55:00|1339.2|1338.2|1338.5|1337.5|1339.4|1338.4|1338.5|1337.5|90
1620046800000|2021-05-03 13:00:00|1338.6|1337.6|1339.4|1338.4|1339.5|1338.5|1338.6|1337.6|108
1620047100000|2021-05-03 13:05:00|1339.5|1338.5|1339.2|1338.2|1339.6|1338.6|1338.7|1337.7|188
1620047400000|2021-05-03 13:10:00|1339.1|1338.1|1339.7|1338.7|1339.7|1338.7|1338.8|1337.8|241
1620047700000|2021-05-03 13:15:00|1339.6|1338.6|1339.9|1338.9|1340.1|1339.1|1339.6|1338.6|250
1620048000000|2021-05-03 13:20:00|1340.1|1339.1|1339.9|1338.9|1340.3|1339.3|1339.7|1338.7|143
1620048300000|2021-05-03 13:25:00|1339.8|1338.8|1340.9|1339.9|1341.1|1340.1|1339.7|1338.7|345
1620048600000|2021-05-03 13:30:00|1340.7|1340.2|1337.8|1337.3|1341.3|1340.8|1337.7|1337.2|4553
1620048900000|2021-05-03 13:35:00|1337.7|1337.2|1338|1337.5|1338.8|1338.3|1337.3|1336.8|1401
1620049200000|2021-05-03 13:40:00|1337.9|1337.4|1337.5|1337|1338.9|1338.4|1337.1|1336.6|1582
1620049500000|2021-05-03 13:45:00|1337.4|1336.9|1338.3|1337.8|1338.7|1338.2|1336.5|1336|920
1620049800000|2021-05-03 13:50:00|1338.4|1337.9|1338.9|1338.4|1339.2|1338.7|1337.9|1337.4|832
1620050100000|2021-05-03 13:55:00|1338.8|1338.3|1340.1|1339.6|1340.7|1340.2|1338.7|1338.2|1025
1620050400000|2021-05-03 14:00:00|1339.8|1339.3|1342.9|1342.4|1342.9|1342.4|1339.8|1339.3|3050
1620050700000|2021-05-03 14:05:00|1343|1342.5|1344.1|1343.6|1345.2|1344.7|1342.6|1342.1|1819
1620051000000|2021-05-03 14:10:00|1344.2|1343.7|1345.7|1345.2|1345.7|1345.2|1344.1|1343.6|1225
1620051300000|2021-05-03 14:15:00|1345.8|1345.3|1347|1346.5|1347|1346.5|1345.7|1345.2|1172
1620051600000|2021-05-03 14:20:00|1347.1|1346.6|1346|1345.5|1347.6|1347.1|1345.9|1345.4|1182
1620051900000|2021-05-03 14:25:00|1345.9|1345.4|1345.8|1345.3|1346.4|1345.9|1345.5|1345|1103
1620052200000|2021-05-03 14:30:00|1345.9|1345.4|1347.2|1346.7|1347.5|1347|1345.9|1345.4|983
1620052500000|2021-05-03 14:35:00|1347.1|1346.6|1346.6|1346.1|1348.1|1347.6|1346.4|1345.9|944
1620052800000|2021-05-03 14:40:00|1346.7|1346.2|1345.9|1345.4|1347.9|1347.4|1345.7|1345.2|1088
1620053100000|2021-05-03 14:45:00|1345.7|1345.2|1347.1|1346.6|1347.3|1346.8|1345.6|1345.1|978
1620053400000|2021-05-03 14:50:00|1347|1346.5|1345.1|1344.6|1347.6|1347.1|1344.4|1343.9|1215
1620053700000|2021-05-03 14:55:00|1345.2|1344.7|1345.1|1344.6|1345.6|1345.1|1344.5|1344|467
1620054000000|2021-05-03 15:00:00|1345.2|1344.7|1345.1|1344.6|1345.6|1345.1|1344.5|1344|548
1620054300000|2021-05-03 15:05:00|1345|1344.5|1345.3|1344.8|1345.5|1345|1344.8|1344.3|474
1620054600000|2021-05-03 15:10:00|1345.4|1344.9|1342.5|1342|1345.4|1344.9|1341.6|1341.1|859
1620054900000|2021-05-03 15:15:00|1342.4|1341.9|1343.6|1343.1|1343.7|1343.2|1342.2|1341.7|566
1620055200000|2021-05-03 15:20:00|1343.8|1343.3|1343.5|1343|1344.1|1343.6|1343.1|1342.6|280
1620055500000|2021-05-03 15:25:00|1343.3|1342.8|1341.3|1340.8|1343.3|1342.8|1341.3|1340.8|937
1620055800000|2021-05-03 15:30:00|1341.4|1340.9|1343.7|1343.2|1343.9|1343.4|1341.4|1340.9|612
1620056100000|2021-05-03 15:35:00|1343.8|1343.3|1343.4|1342.9|1344.3|1343.8|1343.3|1342.8|400
1620056400000|2021-05-03 15:40:00|1343.1|1342.6|1344.1|1343.6|1344.1|1343.6|1342.6|1342.1|257
1620056700000|2021-05-03 15:45:00|1344|1343.5|1343.9|1343.4|1344.1|1343.6|1343.5|1343|378
1620057000000|2021-05-03 15:50:00|1344|1343.5|1342.9|1342.4|1344|1343.5|1342.3|1341.8|279
1620057300000|2021-05-03 15:55:00|1342.8|1342.3|1344.2|1343.7|1344.2|1343.7|1342.8|1342.3|226
1620057600000|2021-05-03 16:00:00|1344.1|1343.6|1343.6|1343.1|1344.1|1343.6|1343.2|1342.7|274
1620057900000|2021-05-03 16:05:00|1343.5|1343|1344|1343.5|1344.6|1344.1|1343.4|1342.9|330
1620058200000|2021-05-03 16:10:00|1343.9|1343.4|1344|1343.5|1344.1|1343.6|1343.4|1342.9|288
1620058500000|2021-05-03 16:15:00|1343.9|1343.4|1343.9|1343.4|1344.2|1343.7|1343.6|1343.1|372
1620058800000|2021-05-03 16:20:00|1343.8|1343.3|1344.3|1343.8|1344.6|1344.1|1342.9|1342.4|292
1620059100000|2021-05-03 16:25:00|1344.2|1343.7|1343.5|1343|1344.4|1343.9|1343.3|1342.8|410
1620059400000|2021-05-03 16:30:00|1343.4|1342.9|1343.2|1342.7|1343.4|1342.9|1342.3|1341.8|478
1620059700000|2021-05-03 16:35:00|1343.3|1342.8|1343.1|1342.6|1343.3|1342.8|1342.8|1342.3|184
1620060000000|2021-05-03 16:40:00|1343.2|1342.7|1342.7|1342.2|1343.3|1342.8|1342.7|1342.2|259
1620060300000|2021-05-03 16:45:00|1342.6|1342.1|1342.8|1342.3|1343.1|1342.6|1342.6|1342.1|242
1620060600000|2021-05-03 16:50:00|1342.9|1342.4|1343.4|1342.9|1343.4|1342.9|1342.6|1342.1|277
1620060900000|2021-05-03 16:55:00|1343.5|1343|1343.2|1342.7|1343.5|1343|1342.7|1342.2|234
1620061200000|2021-05-03 17:00:00|1343.3|1342.8|1343.4|1342.9|1343.5|1343|1343.2|1342.7|213
1620061500000|2021-05-03 17:05:00|1343.5|1343|1343.1|1342.6|1343.8|1343.3|1342.9|1342.4|492
1620061800000|2021-05-03 17:10:00|1343|1342.5|1342.8|1342.3|1343.3|1342.8|1342.5|1342|283
1620062100000|2021-05-03 17:15:00|1343|1342.5|1343.3|1342.8|1343.5|1343|1343|1342.5|256
1620062400000|2021-05-03 17:20:00|1343.4|1342.9|1342.2|1341.7|1343.5|1343|1342.2|1341.7|236
1620062700000|2021-05-03 17:25:00|1342.3|1341.8|1341.9|1341.4|1342.4|1341.9|1341.6|1341.1|242
1620063000000|2021-05-03 17:30:00|1341.8|1341.3|1342.1|1341.6|1342.3|1341.8|1341.4|1340.9|305
1620063300000|2021-05-03 17:35:00|1342.2|1341.7|1342.3|1341.8|1342.7|1342.2|1341.8|1341.3|359
1620063600000|2021-05-03 17:40:00|1342.4|1341.9|1342.6|1342.1|1343.1|1342.6|1342.4|1341.9|384
1620063900000|2021-05-03 17:45:00|1342.7|1342.2|1342.4|1341.9|1342.8|1342.3|1342.3|1341.8|201
1620064200000|2021-05-03 17:50:00|1342.3|1341.8|1341.9|1341.4|1342.4|1341.9|1341.8|1341.3|180
1620064500000|2021-05-03 17:55:00|1342|1341.5|1341.7|1341.2|1342.1|1341.6|1341.6|1341.1|121
1620064800000|2021-05-03 18:00:00|1341.8|1341.3|1342.4|1341.9|1342.6|1342.1|1341.8|1341.3|336
1620065100000|2021-05-03 18:05:00|1342.5|1342|1342.4|1341.9|1342.9|1342.4|1342.3|1341.8|254
1620065400000|2021-05-03 18:10:00|1342.5|1342|1342.8|1342.3|1343.2|1342.7|1342.4|1341.9|117
1620065700000|2021-05-03 18:15:00|1342.9|1342.4|1343.2|1342.7|1343.3|1342.8|1342.8|1342.3|186
1620066000000|2021-05-03 18:20:00|1343.1|1342.6|1342|1341.5|1343.1|1342.6|1341.9|1341.4|253
1620066300000|2021-05-03 18:25:00|1342.1|1341.6|1342.4|1341.9|1342.4|1341.9|1341.7|1341.2|110
1620066600000|2021-05-03 18:30:00|1342.5|1342|1342.3|1341.8|1342.6|1342.1|1342.1|1341.6|123
1620066900000|2021-05-03 18:35:00|1342.4|1341.9|1342|1341.5|1342.6|1342.1|1341.8|1341.3|123
1620067200000|2021-05-03 18:40:00|1342.1|1341.6|1342.4|1341.9|1342.6|1342.1|1342|1341.5|136
1620067500000|2021-05-03 18:45:00|1342.5|1342|1343.1|1342.6|1343.1|1342.6|1342.5|1342|311
1620067800000|2021-05-03 18:50:00|1343.2|1342.7|1343.6|1343.1|1343.7|1343.2|1343.2|1342.7|319
1620068100000|2021-05-03 18:55:00|1343.5|1343|1343.1|1342.6|1343.5|1343|1342.8|1342.3|158
1620068400000|2021-05-03 19:00:00|1343|1342.5|1342.8|1342.3|1343.2|1342.7|1342.8|1342.3|126
1620068700000|2021-05-03 19:05:00|1342.9|1342.4|1342.6|1342.1|1342.9|1342.4|1342|1341.5|231
1620069000000|2021-05-03 19:10:00|1342.7|1342.2|1342|1341.5|1342.8|1342.3|1341.9|1341.4|214
1620069300000|2021-05-03 19:15:00|1341.9|1341.4|1341.4|1340.9|1342.1|1341.6|1341|1340.5|503
1620069600000|2021-05-03 19:20:00|1341.3|1340.8|1340.8|1340.3|1341.3|1340.8|1340.6|1340.1|409
1620069900000|2021-05-03 19:25:00|1340.7|1340.2|1340.2|1339.7|1341.4|1340.9|1340.2|1339.7|546
1620070200000|2021-05-03 19:30:00|1340.3|1339.8|1340.4|1339.9|1340.8|1340.3|1340|1339.5|598
1620070500000|2021-05-03 19:35:00|1340.5|1340|1340|1339.5|1340.7|1340.2|1339.8|1339.3|510
1620070800000|2021-05-03 19:40:00|1339.9|1339.4|1340.2|1339.7|1340.4|1339.9|1339.4|1338.9|620
1620071100000|2021-05-03 19:45:00|1340.3|1339.8|1340.5|1340|1340.8|1340.3|1340.1|1339.6|914
1620071400000|2021-05-03 19:50:00|1340.6|1340.1|1340.3|1339.8|1340.7|1340.2|1340.1|1339.6|1444
1620071700000|2021-05-03 19:55:00|1340.4|1339.9|1342.1|1341.6|1342.1|1341.6|1339.7|1339.2|8350
1620072000000|2021-05-03 20:00:00|1342.3|1341.3|1342.2|1341.2|1342.5|1341.5|1341.5|1340.5|591
1620072300000|2021-05-03 20:05:00|1341.9|1340.9|1341.7|1340.7|1342.2|1341.2|1341.7|1340.7|109
1620072600000|2021-05-03 20:10:00|1341.6|1340.6|1340.8|1339.8|1341.6|1340.6|1340.6|1339.6|41
1620072900000|2021-05-03 20:15:00|1340.9|1339.9|1341.4|1340.4|1341.4|1340.4|1340.9|1339.9|15
1620073500000|2021-05-03 20:25:00|1340.6|1339.6|1340.9|1339.9|1340.9|1339.9|1340.4|1339.4|7
1620073800000|2021-05-03 20:30:00|||||||||1
1620074100000|2021-05-03 20:35:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1
1620074700000|2021-05-03 20:45:00|1341.8|1340.8|1341.8|1340.8|1341.8|1340.8|1341.8|1340.8|5
1620075300000|2021-05-03 20:55:00|1340.7|1339.7|1341.9|1340.9|1341.9|1340.9|1340.7|1339.7|33
1620075900000|2021-05-03 21:05:00|1340.2|1339.2|1339.8|1338.8|1340.2|1339.2|1339.8|1338.8|3
1620079200000|2021-05-03 22:00:00|1340.3|1338.3|1340.4|1338.4|1340.9|1338.9|1340.1|1338.1|0
1620079500000|2021-05-03 22:05:00|1340.5|1338.5|1340.5|1338.5|1340.7|1338.7|1340.4|1338.4|0
1620079800000|2021-05-03 22:10:00|1340.4|1338.4|1340.5|1338.5|1340.5|1338.5|1340.2|1338.2|0
1620080100000|2021-05-03 22:15:00|1340.4|1338.4|1340.5|1338.5|1340.5|1338.5|1340.2|1338.2|0
1620080400000|2021-05-03 22:20:00|1340.4|1338.4|1340.4|1338.4|1340.4|1338.4|1340.4|1338.4|0
1620080700000|2021-05-03 22:25:00|1340.3|1338.3|1340.4|1338.4|1340.5|1338.5|1340.3|1338.3|0
1620081000000|2021-05-03 22:30:00|1340.5|1338.5|1340.5|1338.5|1340.6|1338.6|1340.5|1338.5|0
1620081300000|2021-05-03 22:35:00|1340.4|1338.4|1340.4|1338.4|1340.5|1338.5|1340.3|1338.3|0
1620081600000|2021-05-03 22:40:00|1340.5|1338.5|1340.5|1338.5|1340.5|1338.5|1340.4|1338.4|0
1620081900000|2021-05-03 22:45:00|1340.6|1338.6|1340.6|1338.6|1340.6|1338.6|1340.5|1338.5|0
1620082200000|2021-05-03 22:50:00|1340.5|1338.5|1340.6|1338.6|1340.7|1338.7|1340.5|1338.5|0
1620082500000|2021-05-03 22:55:00|1340.7|1338.7|1340.6|1338.6|1340.7|1338.7|1340.6|1338.6|0
1620082800000|2021-05-03 23:00:00|1340.7|1338.7|1340.6|1338.6|1340.7|1338.7|1340.6|1338.6|0
1620083100000|2021-05-03 23:05:00|1340.5|1338.5|1340.2|1338.2|1340.5|1338.5|1340|1338|0
1620083400000|2021-05-03 23:10:00|1340.3|1338.3|1340.2|1338.2|1340.3|1338.3|1340.1|1338.1|0
1620083700000|2021-05-03 23:15:00|1340.1|1338.1|1340.1|1338.1|1340.1|1338.1|1339.7|1337.7|0
1620084000000|2021-05-03 23:20:00|1340|1338|1339.3|1337.3|1340|1338|1339.1|1337.1|0
1620084300000|2021-05-03 23:25:00|1339.4|1337.4|1339.5|1337.5|1339.6|1337.6|1339.2|1337.2|0
1620084600000|2021-05-03 23:30:00|1339.4|1337.4|1339.5|1337.5|1339.5|1337.5|1339.2|1337.2|0
1620084900000|2021-05-03 23:35:00|1339.4|1337.4|1339.7|1337.7|1339.7|1337.7|1339.4|1337.4|0
1620085200000|2021-05-03 23:40:00|1339.6|1337.6|1339.6|1337.6|1339.7|1337.7|1339.6|1337.6|0
1620085500000|2021-05-03 23:45:00|1339.7|1337.7|1339.5|1337.5|1339.7|1337.7|1339.5|1337.5|0
1620085800000|2021-05-03 23:50:00|1339.6|1337.6|1339.3|1337.3|1339.6|1337.6|1339.3|1337.3|0
1620086100000|2021-05-03 23:55:00|1339.2|1337.2|1339.4|1337.4|1339.5|1337.5|1339.2|1337.2|0
1620086400000|2021-05-04 00:00:00|1339.3|1337.3|1340.5|1339.5|1340.7|1339.7|1339.3|1337.3|12
1620086700000|2021-05-04 00:05:00|1339.6|1338.6|1338.8|1337.8|1339.6|1338.6|1338.8|1337.8|30
1620087000000|2021-05-04 00:10:00|1339.1|1338.1|1338.5|1337.5|1339.1|1338.1|1338.5|1337.5|2
1620087600000|2021-05-04 00:20:00|1338.8|1337.8|1338.8|1337.8|1338.8|1337.8|1338.8|1337.8|1
1620087900000|2021-05-04 00:25:00|1338.6|1337.6|1338.6|1337.6|1338.6|1337.6|1338.6|1337.6|1
1620088200000|2021-05-04 00:30:00|1338.7|1337.7|1338.7|1337.7|1338.7|1337.7|1338.7|1337.7|1
1620088500000|2021-05-04 00:35:00|1338.6|1337.6|1338.8|1337.8|1339.3|1338.3|1338.4|1337.4|7
1620088800000|2021-05-04 00:40:00|1339.6|1338.6|1340|1339|1340|1339|1339.6|1338.6|4
1620089100000|2021-05-04 00:45:00|1340.2|1339.2|1340.4|1339.4|1340.8|1339.8|1340.2|1339.2|15
1620089700000|2021-05-04 00:55:00|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1
1620090000000|2021-05-04 01:00:00|1339.4|1338.4|1340.7|1339.7|1340.7|1339.7|1339.4|1338.4|36
1620090300000|2021-05-04 01:05:00|1340.9|1339.9|1340.3|1339.3|1341.3|1340.3|1340.3|1339.3|42
1620090600000|2021-05-04 01:10:00|1340|1339|1339|1338|1340.2|1339.2|1338.8|1337.8|35
1620090900000|2021-05-04 01:15:00|1337.7|1336.7|1338.1|1337.1|1338.1|1337.1|1337.7|1336.7|4
1620091200000|2021-05-04 01:20:00|1336|1335|1334.7|1333.7|1336.1|1335.1|1334.7|1333.7|29
1620091500000|2021-05-04 01:25:00|1336.1|1335.1|1335|1334|1336.1|1335.1|1335|1334|3
1620091800000|2021-05-04 01:30:00|1335.2|1334.2|1337.4|1336.4|1338.3|1337.3|1335.2|1334.2|79
1620092100000|2021-05-04 01:35:00|1337|1336|1336|1335|1337|1336|1336|1335|5
1620092400000|2021-05-04 01:40:00|1336.5|1335.5|1334.7|1333.7|1336.5|1335.5|1334.7|1333.7|9
1620092700000|2021-05-04 01:45:00|1334.6|1333.6|1336|1335|1336|1335|1334.6|1333.6|28
1620093000000|2021-05-04 01:50:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1
1620093300000|2021-05-04 01:55:00|1336.5|1335.5|1336.4|1335.4|1336.5|1335.5|1336.4|1335.4|4
1620093600000|2021-05-04 02:00:00|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|14
1620093900000|2021-05-04 02:05:00|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1336.7|1335.7|1
1620094200000|2021-05-04 02:10:00|1335.7|1334.7|1336.4|1335.4|1336.4|1335.4|1335.7|1334.7|16
1620094500000|2021-05-04 02:15:00|1335.7|1334.7|1335.5|1334.5|1336.3|1335.3|1335.1|1334.1|39
1620094800000|2021-05-04 02:20:00|1335.4|1334.4|1334.2|1333.2|1335.4|1334.4|1333.9|1332.9|25
1620095100000|2021-05-04 02:25:00|1334.8|1333.8|1334.8|1333.8|1335.2|1334.2|1334.8|1333.8|3
1620095400000|2021-05-04 02:30:00|1335.7|1334.7|1335.4|1334.4|1335.7|1334.7|1335.4|1334.4|15
1620095700000|2021-05-04 02:35:00|1335.6|1334.6|1334.1|1333.1|1335.6|1334.6|1333.6|1332.6|16
1620096000000|2021-05-04 02:40:00|1333.5|1332.5|1332.7|1331.7|1333.7|1332.7|1332.4|1331.4|25
1620096300000|2021-05-04 02:45:00|1332.9|1331.9|1334.4|1333.4|1334.4|1333.4|1332.9|1331.9|8
1620096600000|2021-05-04 02:50:00|1334.8|1333.8|1334.1|1333.1|1334.8|1333.8|1334.1|1333.1|5
1620096900000|2021-05-04 02:55:00|1333.9|1332.9|1335.5|1334.5|1335.5|1334.5|1333.9|1332.9|4
1620097200000|2021-05-04 03:00:00|1335.7|1334.7|1335.6|1334.6|1336|1335|1335.6|1334.6|9
1620097500000|2021-05-04 03:05:00|1335.9|1334.9|1335.9|1334.9|1335.9|1334.9|1335.9|1334.9|2
1620097800000|2021-05-04 03:10:00|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1
1620098400000|2021-05-04 03:20:00|1334.3|1333.3|1334.4|1333.4|1334.4|1333.4|1334.3|1333.3|2
1620098700000|2021-05-04 03:25:00|||||||||1
1620099000000|2021-05-04 03:30:00|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1
1620099300000|2021-05-04 03:35:00|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|1335.7|1334.7|5
1620099600000|2021-05-04 03:40:00|1336.1|1335.1|1336.3|1335.3|1336.4|1335.4|1336.1|1335.1|4
1620099900000|2021-05-04 03:45:00|1337.1|1336.1|1336.7|1335.7|1337.4|1336.4|1336.7|1335.7|8
1620100200000|2021-05-04 03:50:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1
1620100500000|2021-05-04 03:55:00|1335.6|1334.6|1335.5|1334.5|1335.7|1334.7|1335.1|1334.1|16
1620100800000|2021-05-04 04:00:00|1335.6|1334.6|1335.8|1334.8|1335.9|1334.9|1335.6|1334.6|20
1620101100000|2021-05-04 04:05:00|1335.5|1334.5|1335.2|1334.2|1335.5|1334.5|1335|1334|6
1620101400000|2021-05-04 04:10:00|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1
1620101700000|2021-05-04 04:15:00|1334.7|1333.7|1334.6|1333.6|1334.7|1333.7|1334.6|1333.6|3
1620102600000|2021-05-04 04:30:00|1335.2|1334.2|1335.3|1334.3|1335.3|1334.3|1335.2|1334.2|2
1620102900000|2021-05-04 04:35:00|1335|1334|1334.8|1333.8|1335|1334|1334.8|1333.8|2
1620103200000|2021-05-04 04:40:00|1335|1334|1335|1334|1335|1334|1335|1334|2
1620103500000|2021-05-04 04:45:00|1335.5|1334.5|1335.7|1334.7|1335.7|1334.7|1335.5|1334.5|2
1620103800000|2021-05-04 04:50:00|1336|1335|1336|1335|1336|1335|1336|1335|1
1620104100000|2021-05-04 04:55:00|1335.8|1334.8|1336.4|1335.4|1336.4|1335.4|1335.8|1334.8|4
1620104400000|2021-05-04 05:00:00|1336.6|1335.6|1337.4|1336.4|1337.6|1336.6|1336.6|1335.6|26
1620105000000|2021-05-04 05:10:00|1337.3|1336.3|1336.5|1335.5|1337.3|1336.3|1336.5|1335.5|59
1620105300000|2021-05-04 05:15:00|1337|1336|1337.1|1336.1|1337.1|1336.1|1337|1336|3
1620105600000|2021-05-04 05:20:00|1337.2|1336.2|1337.2|1336.2|1337.2|1336.2|1337.2|1336.2|1
1620105900000|2021-05-04 05:25:00|1337|1336|1338.2|1337.2|1338.2|1337.2|1337|1336|21
1620106200000|2021-05-04 05:30:00|1338.3|1337.3|1337.9|1336.9|1338.6|1337.6|1337.9|1336.9|12
1620106500000|2021-05-04 05:35:00|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|2
1620108000000|2021-05-04 06:00:00|1338.5|1337.5|1338.1|1337.1|1338.5|1337.5|1338.1|1337.1|3
1620108300000|2021-05-04 06:05:00|1339.4|1338.4|1340.8|1339.8|1340.8|1339.8|1339.4|1338.4|7
1620108600000|2021-05-04 06:10:00|1340.6|1339.6|1340.5|1339.5|1340.6|1339.6|1340.2|1339.2|13
1620108900000|2021-05-04 06:15:00|1340.2|1339.2|1339.9|1338.9|1340.2|1339.2|1339.8|1338.8|12
1620109200000|2021-05-04 06:20:00|1339.7|1338.7|1339.2|1338.2|1339.7|1338.7|1339.2|1338.2|12
1620109500000|2021-05-04 06:25:00|1339.3|1338.3|1338.7|1337.7|1339.3|1338.3|1338.7|1337.7|11
1620109800000|2021-05-04 06:30:00|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|2
1620110100000|2021-05-04 06:35:00|1339.3|1338.3|1339.1|1338.1|1339.3|1338.3|1339.1|1338.1|4
1620110400000|2021-05-04 06:40:00|1339.2|1338.2|1339.2|1338.2|1339.2|1338.2|1339|1338|6
1620110700000|2021-05-04 06:45:00|1339|1338|1338.8|1337.8|1339.1|1338.1|1338.7|1337.7|15
1620111000000|2021-05-04 06:50:00|1339.1|1338.1|1339.6|1338.6|1340|1339|1339.1|1338.1|28
1620111300000|2021-05-04 06:55:00|1339.5|1338.5|1340.6|1339.6|1340.9|1339.9|1339.5|1338.5|240
1620111600000|2021-05-04 07:00:00|1340.8|1339.8|1340.5|1339.5|1342.3|1341.3|1340.4|1339.4|427
1620111900000|2021-05-04 07:05:00|1340.4|1339.4|1340.9|1339.9|1340.9|1339.9|1339.9|1338.9|202
1620112200000|2021-05-04 07:10:00|1341|1340|1340.9|1339.9|1341.2|1340.2|1340.5|1339.5|193
1620112500000|2021-05-04 07:15:00|1341|1340|1341.5|1340.5|1341.5|1340.5|1340.6|1339.6|167
1620112800000|2021-05-04 07:20:00|1341.6|1340.6|1340.8|1339.8|1342.1|1341.1|1340.7|1339.7|361
1620113100000|2021-05-04 07:25:00|1340.7|1339.7|1340.4|1339.4|1340.8|1339.8|1339.6|1338.6|421
1620113400000|2021-05-04 07:30:00|1340.5|1339.5|1338.7|1337.7|1340.5|1339.5|1338.7|1337.7|281
1620113700000|2021-05-04 07:35:00|1338.6|1337.6|1338.2|1337.2|1338.8|1337.8|1337.9|1336.9|248
1620114000000|2021-05-04 07:40:00|1338.1|1337.1|1337.7|1336.7|1338.2|1337.2|1337.4|1336.4|196
1620114300000|2021-05-04 07:45:00|1337.6|1336.6|1338|1337|1338.1|1337.1|1337|1336|238
1620114600000|2021-05-04 07:50:00|1337.9|1336.9|1338.6|1337.6|1338.9|1337.9|1337.8|1336.8|237
1620114900000|2021-05-04 07:55:00|1338.7|1337.7|1339.5|1338.5|1339.5|1338.5|1338.7|1337.7|205
1620115200000|2021-05-04 08:00:00|1339.4|1338.4|1339.4|1338.4|1339.8|1338.8|1338.5|1337.5|160
1620115500000|2021-05-04 08:05:00|1339.7|1338.7|1340.1|1339.1|1340.2|1339.2|1339.4|1338.4|160
1620115800000|2021-05-04 08:10:00|1340|1339|1339.9|1338.9|1340.1|1339.1|1339.7|1338.7|61
1620116100000|2021-05-04 08:15:00|1339.8|1338.8|1340|1339|1340.1|1339.1|1339.4|1338.4|97
1620116400000|2021-05-04 08:20:00|1339.9|1338.9|1341.3|1340.3|1341.4|1340.4|1339.9|1338.9|81
1620116700000|2021-05-04 08:25:00|1341.2|1340.2|1340.8|1339.8|1341.3|1340.3|1340.8|1339.8|61
1620117000000|2021-05-04 08:30:00|1340.9|1339.9|1340.1|1339.1|1341.2|1340.2|1340.1|1339.1|42
1620117300000|2021-05-04 08:35:00|1339.8|1338.8|1340|1339|1340|1339|1339|1338|90
1620117600000|2021-05-04 08:40:00|1340.1|1339.1|1340|1339|1340.3|1339.3|1339.7|1338.7|129
1620117900000|2021-05-04 08:45:00|1340.1|1339.1|1339.7|1338.7|1340.5|1339.5|1339.6|1338.6|83
1620118200000|2021-05-04 08:50:00|1339.6|1338.6|1340|1339|1340.3|1339.3|1339.6|1338.6|178
1620118500000|2021-05-04 08:55:00|1339.9|1338.9|1340|1339|1340.2|1339.2|1339.7|1338.7|64
1620118800000|2021-05-04 09:00:00|1339.8|1338.8|1338.6|1337.6|1340|1339|1338.5|1337.5|81
1620119100000|2021-05-04 09:05:00|1338.5|1337.5|1339.4|1338.4|1339.4|1338.4|1338.2|1337.2|70
1620119400000|2021-05-04 09:10:00|1339.2|1338.2|1338.7|1337.7|1339.2|1338.2|1338.7|1337.7|52
1620119700000|2021-05-04 09:15:00|1338.6|1337.6|1339.1|1338.1|1339.1|1338.1|1338.5|1337.5|58
1620120000000|2021-05-04 09:20:00|1339.2|1338.2|1338.9|1337.9|1339.4|1338.4|1338.6|1337.6|96
1620120300000|2021-05-04 09:25:00|1338.8|1337.8|1338.4|1337.4|1338.9|1337.9|1338.4|1337.4|94
1620120600000|2021-05-04 09:30:00|1338.5|1337.5|1339.4|1338.4|1339.4|1338.4|1338.5|1337.5|83
1620120900000|2021-05-04 09:35:00|1339.5|1338.5|1339.9|1338.9|1339.9|1338.9|1339.4|1338.4|235
1620121200000|2021-05-04 09:40:00|1339.8|1338.8|1339.8|1338.8|1340.2|1339.2|1339.7|1338.7|83
1620121500000|2021-05-04 09:45:00|1339.9|1338.9|1339.7|1338.7|1340|1339|1339.5|1338.5|77
1620121800000|2021-05-04 09:50:00|1339.9|1338.9|1340.5|1339.5|1340.7|1339.7|1339.6|1338.6|184
1620122100000|2021-05-04 09:55:00|1340.4|1339.4|1340.1|1339.1|1340.8|1339.8|1340|1339|285
1620122400000|2021-05-04 10:00:00|1340.4|1339.4|1339.9|1338.9|1340.4|1339.4|1339.9|1338.9|54
1620122700000|2021-05-04 10:05:00|1340|1339|1340.3|1339.3|1340.3|1339.3|1339.8|1338.8|80
1620123000000|2021-05-04 10:10:00|1340.4|1339.4|1340.6|1339.6|1340.8|1339.8|1340.4|1339.4|104
1620123300000|2021-05-04 10:15:00|1340.7|1339.7|1339.5|1338.5|1341.2|1340.2|1339.5|1338.5|284
1620123600000|2021-05-04 10:20:00|1339.1|1338.1|1338.8|1337.8|1339.2|1338.2|1338.5|1337.5|270
1620123900000|2021-05-04 10:25:00|1338.9|1337.9|1339.2|1338.2|1339.2|1338.2|1338.8|1337.8|48
1620124200000|2021-05-04 10:30:00|1339.1|1338.1|1339.3|1338.3|1339.3|1338.3|1338.7|1337.7|74
1620124500000|2021-05-04 10:35:00|1339.2|1338.2|1338.8|1337.8|1339.4|1338.4|1338.6|1337.6|42
1620124800000|2021-05-04 10:40:00|1338.7|1337.7|1338.7|1337.7|1339.1|1338.1|1338.5|1337.5|43
1620125100000|2021-05-04 10:45:00|1338.8|1337.8|1338.6|1337.6|1338.9|1337.9|1338.5|1337.5|47
1620125400000|2021-05-04 10:50:00|1338.7|1337.7|1339.1|1338.1|1339.1|1338.1|1338.6|1337.6|14
1620125700000|2021-05-04 10:55:00|1338.9|1337.9|1339.2|1338.2|1339.7|1338.7|1338.9|1337.9|32
1620126000000|2021-05-04 11:00:00|1339.1|1338.1|1339.6|1338.6|1339.6|1338.6|1338.8|1337.8|40
1620126300000|2021-05-04 11:05:00|1339.5|1338.5|1339.3|1338.3|1339.7|1338.7|1339.3|1338.3|41
1620126600000|2021-05-04 11:10:00|1339.4|1338.4|1339.3|1338.3|1339.5|1338.5|1339.1|1338.1|148
1620126900000|2021-05-04 11:15:00|1339.4|1338.4|1338.9|1337.9|1339.4|1338.4|1338.8|1337.8|141
1620127200000|2021-05-04 11:20:00|1339|1338|1339.3|1338.3|1339.6|1338.6|1338.8|1337.8|61
1620127500000|2021-05-04 11:25:00|1339.1|1338.1|1339|1338|1339.4|1338.4|1338.9|1337.9|150
1620127800000|2021-05-04 11:30:00|1338.9|1337.9|1338.1|1337.1|1338.9|1337.9|1337.9|1336.9|215
1620128100000|2021-05-04 11:35:00|1337.9|1336.9|1336.6|1335.6|1337.9|1336.9|1336.5|1335.5|273
1620128400000|2021-05-04 11:40:00|1336.5|1335.5|1334.8|1333.8|1336.5|1335.5|1333.5|1332.5|1070
1620128700000|2021-05-04 11:45:00|1334.7|1333.7|1333.6|1332.6|1334.7|1333.7|1332.8|1331.8|695
1620129000000|2021-05-04 11:50:00|1333.5|1332.5|1335.2|1334.2|1335.5|1334.5|1333.3|1332.3|357
1620129300000|2021-05-04 11:55:00|1335.1|1334.1|1334.2|1333.2|1335.3|1334.3|1334.2|1333.2|169
1620129600000|2021-05-04 12:00:00|1334.1|1333.1|1334|1333|1334.2|1333.2|1333.5|1332.5|262
1620129900000|2021-05-04 12:05:00|1333.9|1332.9|1332.4|1331.4|1333.9|1332.9|1332|1331|249
1620130200000|2021-05-04 12:10:00|1332.3|1331.3|1331.8|1330.8|1332.6|1331.6|1331.4|1330.4|383
1620130500000|2021-05-04 12:15:00|1331.6|1330.6|1331.8|1330.8|1332.2|1331.2|1331.4|1330.4|406
1620130800000|2021-05-04 12:20:00|1331.7|1330.7|1331|1330|1331.9|1330.9|1330.5|1329.5|431
1620131100000|2021-05-04 12:25:00|1330.9|1329.9|1330.8|1329.8|1331.2|1330.2|1329.7|1328.7|303
1620131400000|2021-05-04 12:30:00|1330.9|1329.9|1332.2|1331.2|1332.2|1331.2|1330.7|1329.7|187
1620131700000|2021-05-04 12:35:00|1332.1|1331.1|1331.7|1330.7|1332.3|1331.3|1331.3|1330.3|384
1620132000000|2021-05-04 12:40:00|1331.8|1330.8|1330.8|1329.8|1331.9|1330.9|1330.7|1329.7|225
1620132300000|2021-05-04 12:45:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.2|1329.2|138
1620132600000|2021-05-04 12:50:00|1330.8|1329.8|1332|1331|1332.2|1331.2|1330.2|1329.2|87
1620132900000|2021-05-04 12:55:00|1331.9|1330.9|1331.5|1330.5|1332.1|1331.1|1331.3|1330.3|87
1620133200000|2021-05-04 13:00:00|1331.3|1330.3|1331.7|1330.7|1332|1331|1331.3|1330.3|103
1620133500000|2021-05-04 13:05:00|1331.6|1330.6|1331.2|1330.2|1331.8|1330.8|1330.4|1329.4|124
1620133800000|2021-05-04 13:10:00|1331.1|1330.1|1331.8|1330.8|1331.8|1330.8|1330.8|1329.8|50
1620134100000|2021-05-04 13:15:00|1331.7|1330.7|1331.3|1330.3|1331.9|1330.9|1331.3|1330.3|168
1620134400000|2021-05-04 13:20:00|1331.1|1330.1|1330.3|1329.3|1331.4|1330.4|1330.2|1329.2|249
1620134700000|2021-05-04 13:25:00|1330.2|1329.2|1332.3|1331.3|1332.3|1331.3|1330.2|1329.2|492
1620135000000|2021-05-04 13:30:00|1332|1331.5|1332.8|1332.3|1333.8|1333.3|1331.3|1330.8|3687
1620135300000|2021-05-04 13:35:00|1332.9|1332.4|1333.2|1332.7|1333.9|1333.4|1332.1|1331.6|1594
1620135600000|2021-05-04 13:40:00|1333.1|1332.6|1330.9|1330.4|1333.3|1332.8|1330.8|1330.3|1208
1620135900000|2021-05-04 13:45:00|1330.8|1330.3|1328.9|1328.4|1330.9|1330.4|1328.5|1328|2217
1620136200000|2021-05-04 13:50:00|1328.8|1328.3|1326.7|1326.2|1328.9|1328.4|1325.7|1325.2|2522
1620136500000|2021-05-04 13:55:00|1326.6|1326.1|1324.3|1323.8|1326.6|1326.1|1324.1|1323.6|2271
1620136800000|2021-05-04 14:00:00|1324.5|1324|1323.4|1322.9|1324.8|1324.3|1322.8|1322.3|3251
1620137100000|2021-05-04 14:05:00|1323.5|1323|1324.3|1323.8|1325.2|1324.7|1322.8|1322.3|1107
1620137400000|2021-05-04 14:10:00|1324.2|1323.7|1323.5|1323|1324.2|1323.7|1322.4|1321.9|2511
1620137700000|2021-05-04 14:15:00|1323.4|1322.9|1325|1324.5|1325.1|1324.6|1321.3|1320.8|2822
1620138000000|2021-05-04 14:20:00|1324.9|1324.4|1325.3|1324.8|1325.4|1324.9|1323.7|1323.2|1970
1620138300000|2021-05-04 14:25:00|1325.2|1324.7|1326|1325.5|1326.5|1326|1324.8|1324.3|2199
1620138600000|2021-05-04 14:30:00|1325.9|1325.4|1323.4|1322.9|1326|1325.5|1323.2|1322.7|1368
1620138900000|2021-05-04 14:35:00|1323.5|1323|1324.6|1324.1|1324.8|1324.3|1323|1322.5|1522
1620139200000|2021-05-04 14:40:00|1324.8|1324.3|1324.9|1324.4|1326|1325.5|1324.7|1324.2|1015
1620139500000|2021-05-04 14:45:00|1324.8|1324.3|1323.2|1322.7|1325.1|1324.6|1322.6|1322.1|892
1620139800000|2021-05-04 14:50:00|1323.1|1322.6|1322.7|1322.2|1323.2|1322.7|1322|1321.5|1453
1620140100000|2021-05-04 14:55:00|1322.6|1322.1|1322.2|1321.7|1323.1|1322.6|1322|1321.5|971
1620140400000|2021-05-04 15:00:00|1322.4|1321.9|1323|1322.5|1323.4|1322.9|1321.1|1320.6|1577
1620140700000|2021-05-04 15:05:00|1323.1|1322.6|1323.5|1323|1323.8|1323.3|1321.8|1321.3|1442
1620141000000|2021-05-04 15:10:00|1323.4|1322.9|1318.8|1318.3|1323.6|1323.1|1318.4|1317.9|3724
1620141300000|2021-05-04 15:15:00|1318.7|1318.2|1320|1319.5|1320.9|1320.4|1317.7|1317.2|1692
1620141600000|2021-05-04 15:20:00|1319.9|1319.4|1319.1|1318.6|1320.2|1319.7|1318.7|1318.2|808
1620141900000|2021-05-04 15:25:00|1319|1318.5|1321.5|1321|1321.6|1321.1|1318.6|1318.1|1261
1620142200000|2021-05-04 15:30:00|1321.6|1321.1|1321.6|1321.1|1322.7|1322.2|1321.5|1321|1068
1620142500000|2021-05-04 15:35:00|1321.7|1321.2|1321.3|1320.8|1322.5|1322|1321.2|1320.7|610
1620142800000|2021-05-04 15:40:00|1321.2|1320.7|1320.5|1320|1321.6|1321.1|1320|1319.5|816
1620143100000|2021-05-04 15:45:00|1320.7|1320.2|1320.1|1319.6|1320.8|1320.3|1318.9|1318.4|675
1620143400000|2021-05-04 15:50:00|1320|1319.5|1319.1|1318.6|1320|1319.5|1318.4|1317.9|941
1620143700000|2021-05-04 15:55:00|1319|1318.5|1318.7|1318.2|1319.1|1318.6|1317.3|1316.8|1069
1620144000000|2021-05-04 16:00:00|1318.6|1318.1|1320.5|1320|1320.9|1320.4|1318.2|1317.7|792
1620144300000|2021-05-04 16:05:00|1320.4|1319.9|1321.2|1320.7|1321.5|1321|1320.2|1319.7|547
1620144600000|2021-05-04 16:10:00|1321.3|1320.8|1323.1|1322.6|1323.6|1323.1|1321.3|1320.8|583
1620144900000|2021-05-04 16:15:00|1323|1322.5|1322.6|1322.1|1323.2|1322.7|1321.9|1321.4|393
1620145200000|2021-05-04 16:20:00|1322.7|1322.2|1322|1321.5|1322.8|1322.3|1321.4|1320.9|366
1620145500000|2021-05-04 16:25:00|1321.9|1321.4|1322.6|1322.1|1323.1|1322.6|1321.7|1321.2|382
1620145800000|2021-05-04 16:30:00|1322.7|1322.2|1321.2|1320.7|1322.7|1322.2|1320.8|1320.3|497
1620146100000|2021-05-04 16:35:00|1321.3|1320.8|1321.6|1321.1|1322.4|1321.9|1320.9|1320.4|323
1620146400000|2021-05-04 16:40:00|1321.7|1321.2|1320.8|1320.3|1321.7|1321.2|1320.6|1320.1|349
1620146700000|2021-05-04 16:45:00|1320.7|1320.2|1321.7|1321.2|1321.9|1321.4|1320.5|1320|221
1620147000000|2021-05-04 16:50:00|1321.6|1321.1|1322.3|1321.8|1322.9|1322.4|1321.6|1321.1|409
1620147300000|2021-05-04 16:55:00|1322|1321.5|1322|1321.5|1322.8|1322.3|1321.9|1321.4|144
1620147600000|2021-05-04 17:00:00|1321.9|1321.4|1323.6|1323.1|1323.7|1323.2|1321.6|1321.1|285
1620147900000|2021-05-04 17:05:00|1323.4|1322.9|1323.8|1323.3|1323.9|1323.4|1322.6|1322.1|431
1620148200000|2021-05-04 17:10:00|1323.7|1323.2|1323.8|1323.3|1323.8|1323.3|1322.7|1322.2|310
1620148500000|2021-05-04 17:15:00|1323.9|1323.4|1323.4|1322.9|1324.1|1323.6|1323.2|1322.7|297
1620148800000|2021-05-04 17:20:00|1323.5|1323|1323|1322.5|1323.8|1323.3|1322.7|1322.2|262
1620149100000|2021-05-04 17:25:00|1323.1|1322.6|1323.6|1323.1|1323.9|1323.4|1323|1322.5|431
1620149400000|2021-05-04 17:30:00|1323.7|1323.2|1324.2|1323.7|1324.5|1324|1323.2|1322.7|298
1620149700000|2021-05-04 17:35:00|1324.3|1323.8|1324.6|1324.1|1324.9|1324.4|1324.2|1323.7|314
1620150000000|2021-05-04 17:40:00|1324.5|1324|1323.7|1323.2|1324.6|1324.1|1323.2|1322.7|194
1620150300000|2021-05-04 17:45:00|1323.4|1322.9|1323.6|1323.1|1324.2|1323.7|1322.5|1322|1008
1620150600000|2021-05-04 17:50:00|1323.5|1323|1322.2|1321.7|1323.6|1323.1|1322|1321.5|301
1620150900000|2021-05-04 17:55:00|1322.1|1321.6|1322.8|1322.3|1323.3|1322.8|1322|1321.5|174
1620151200000|2021-05-04 18:00:00|1322.9|1322.4|1322.7|1322.2|1322.9|1322.4|1322|1321.5|428
1620151500000|2021-05-04 18:05:00|1322.8|1322.3|1323.4|1322.9|1323.5|1323|1322.5|1322|243
1620151800000|2021-05-04 18:10:00|1323.5|1323|1325.2|1324.7|1325.3|1324.8|1323|1322.5|304
1620152100000|2021-05-04 18:15:00|1325.1|1324.6|1324.5|1324|1325.6|1325.1|1324.3|1323.8|125
1620152400000|2021-05-04 18:20:00|1324.6|1324.1|1324|1323.5|1325|1324.5|1324|1323.5|424
1620152700000|2021-05-04 18:25:00|1323.8|1323.3|1323.5|1323|1323.8|1323.3|1322.8|1322.3|272
1620153000000|2021-05-04 18:30:00|1323.4|1322.9|1323.6|1323.1|1324.2|1323.7|1323.4|1322.9|182
1620153300000|2021-05-04 18:35:00|1323.7|1323.2|1324|1323.5|1324.2|1323.7|1323.5|1323|112
1620153600000|2021-05-04 18:40:00|1324.1|1323.6|1324|1323.5|1324.4|1323.9|1323.7|1323.2|179
1620153900000|2021-05-04 18:45:00|1323.8|1323.3|1324.2|1323.7|1324.5|1324|1323.8|1323.3|170
1620154200000|2021-05-04 18:50:00|1324.3|1323.8|1324.2|1323.7|1324.5|1324|1324.1|1323.6|156
1620154500000|2021-05-04 18:55:00|1324.3|1323.8|1323.9|1323.4|1325.2|1324.7|1323.9|1323.4|135
1620154800000|2021-05-04 19:00:00|1323.8|1323.3|1324.2|1323.7|1324.8|1324.3|1322.6|1322.1|500
1620155100000|2021-05-04 19:05:00|1324.1|1323.6|1323.8|1323.3|1324.2|1323.7|1322.9|1322.4|530
1620155400000|2021-05-04 19:10:00|1324|1323.5|1323.5|1323|1324.4|1323.9|1323.4|1322.9|222
1620155700000|2021-05-04 19:15:00|1323.6|1323.1|1323.7|1323.2|1324.5|1324|1323.3|1322.8|287
1620156000000|2021-05-04 19:20:00|1323.8|1323.3|1323.8|1323.3|1324.2|1323.7|1323.2|1322.7|87
1620156300000|2021-05-04 19:25:00|1323.7|1323.2|1324.3|1323.8|1324.3|1323.8|1323|1322.5|217
1620156600000|2021-05-04 19:30:00|1324.2|1323.7|1325.3|1324.8|1325.4|1324.9|1323.7|1323.2|290
1620156900000|2021-05-04 19:35:00|1325.6|1325.1|1325.8|1325.3|1326.3|1325.8|1325.3|1324.8|284
1620157200000|2021-05-04 19:40:00|1325.7|1325.2|1325.6|1325.1|1326.3|1325.8|1325.4|1324.9|939
1620157500000|2021-05-04 19:45:00|1325.7|1325.2|1325.7|1325.2|1325.8|1325.3|1325|1324.5|685
1620157800000|2021-05-04 19:50:00|1326|1325.5|1326|1325.5|1326.7|1326.2|1325.9|1325.4|1204
1620158100000|2021-05-04 19:55:00|1326.1|1325.6|1327.2|1326.7|1327.5|1327|1325.9|1325.4|6857
1620158400000|2021-05-04 20:00:00|1327.4|1326.4|1327|1326|1327.6|1326.6|1326.6|1325.6|709
1620158700000|2021-05-04 20:05:00|1327.1|1326.1|1326.8|1325.8|1327.1|1326.1|1326.6|1325.6|53
1620159000000|2021-05-04 20:10:00|1326.7|1325.7|1327.7|1326.7|1327.8|1326.8|1326.7|1325.7|134
1620159300000|2021-05-04 20:15:00|1327.8|1326.8|1327.6|1326.6|1328.3|1327.3|1327.6|1326.6|36
1620159900000|2021-05-04 20:25:00|1327.5|1326.5|1327.1|1326.1|1327.5|1326.5|1326.9|1325.9|59
1620160200000|2021-05-04 20:30:00|1327.4|1326.4|1327.3|1326.3|1327.4|1326.4|1326.6|1325.6|25
1620160500000|2021-05-04 20:35:00|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|2
1620160800000|2021-05-04 20:40:00|1327.4|1326.4|1327.7|1326.7|1328.4|1327.4|1327.4|1326.4|24
1620161400000|2021-05-04 20:50:00|1327.1|1326.1|1327|1326|1327.1|1326.1|1327|1326|12
1620161700000|2021-05-04 20:55:00|1326.5|1325.5|1326.4|1325.4|1326.5|1325.5|1326|1325|33
1620162000000|2021-05-04 21:00:00|||||||||1
1620163500000|2021-05-04 21:25:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|2
1620165300000|2021-05-04 21:55:00|1323.8|1322.8|1323.8|1322.8|1323.8|1322.8|1323.8|1322.8|1
1620165600000|2021-05-04 22:00:00|1324.4|1322.4|1323.9|1321.9|1324.6|1322.6|1323.6|1321.6|0
1620165900000|2021-05-04 22:05:00|1323.8|1321.8|1323.5|1321.5|1323.9|1321.9|1323.2|1321.2|0
1620166200000|2021-05-04 22:10:00|1323.6|1321.6|1323.6|1321.6|1323.8|1321.8|1323.5|1321.5|0
1620166500000|2021-05-04 22:15:00|1323.5|1321.5|1323.9|1321.9|1323.9|1321.9|1323.5|1321.5|0
1620166800000|2021-05-04 22:20:00|1323.8|1321.8|1323.6|1321.6|1323.9|1321.9|1323.6|1321.6|0
1620167100000|2021-05-04 22:25:00|1323.7|1321.7|1323.7|1321.7|1323.7|1321.7|1323.5|1321.5|0
1620167400000|2021-05-04 22:30:00|1323.6|1321.6|1323.4|1321.4|1323.7|1321.7|1323.4|1321.4|0
1620167700000|2021-05-04 22:35:00|1323.5|1321.5|1323.7|1321.7|1323.7|1321.7|1323.2|1321.2|0
1620168000000|2021-05-04 22:40:00|1323.6|1321.6|1324.2|1322.2|1324.2|1322.2|1323.5|1321.5|0
1620168300000|2021-05-04 22:45:00|1324.1|1322.1|1324|1322|1324.3|1322.3|1324|1322|0
1620168600000|2021-05-04 22:50:00|1324.1|1322.1|1324.2|1322.2|1324.2|1322.2|1323.9|1321.9|0
1620168900000|2021-05-04 22:55:00|1324.1|1322.1|1323.9|1321.9|1324.2|1322.2|1323.8|1321.8|0
1620169200000|2021-05-04 23:00:00|1324|1322|1323.6|1321.6|1324.1|1322.1|1323.6|1321.6|0
1620169500000|2021-05-04 23:05:00|1323.7|1321.7|1324.1|1322.1|1324.1|1322.1|1323.6|1321.6|0
1620169800000|2021-05-04 23:10:00|1323.9|1321.9|1324|1322|1324.2|1322.2|1323.9|1321.9|0
1620170100000|2021-05-04 23:15:00|1324.1|1322.1|1323.9|1321.9|1324.2|1322.2|1323.9|1321.9|0
1620170400000|2021-05-04 23:20:00|1324|1322|1324|1322|1324.1|1322.1|1323.9|1321.9|0
1620170700000|2021-05-04 23:25:00|1323.9|1321.9|1323.6|1321.6|1323.9|1321.9|1323.6|1321.6|0
1620171000000|2021-05-04 23:30:00|1323.7|1321.7|1323.9|1321.9|1323.9|1321.9|1323.7|1321.7|0
1620171300000|2021-05-04 23:35:00|1323.8|1321.8|1323.7|1321.7|1323.8|1321.8|1323.6|1321.6|0
1620171600000|2021-05-04 23:40:00|1323.6|1321.6|1324|1322|1324.1|1322.1|1323.6|1321.6|0
1620171900000|2021-05-04 23:45:00|1324.1|1322.1|1324|1322|1324.1|1322.1|1323.9|1321.9|0
1620172200000|2021-05-04 23:50:00|1323.9|1321.9|1324|1322|1324.3|1322.3|1323.9|1321.9|0
1620172500000|2021-05-04 23:55:00|1324.1|1322.1|1324.6|1322.6|1324.6|1322.6|1324.1|1322.1|0
1620172800000|2021-05-05 00:00:00|1324.7|1322.7|1329|1328|1329.2|1328.2|1324.6|1322.6|106
1620173100000|2021-05-05 00:05:00|1328.9|1327.9|1328.3|1327.3|1328.9|1327.9|1328.3|1327.3|12
1620173700000|2021-05-05 00:15:00|1329.5|1328.5|1329.8|1328.8|1329.8|1328.8|1329.5|1328.5|4
1620175200000|2021-05-05 00:40:00|||||||||2
1620175500000|2021-05-05 00:45:00|1330.9|1329.9|1330.6|1329.6|1330.9|1329.9|1330.3|1329.3|38
1620175800000|2021-05-05 00:50:00|1331|1330|1331.9|1330.9|1331.9|1330.9|1331|1330|17
1620176100000|2021-05-05 00:55:00|1332.4|1331.4|1332.8|1331.8|1332.8|1331.8|1332.4|1331.4|11
1620176400000|2021-05-05 01:00:00|1333|1332|1333|1332|1334.5|1333.5|1332.5|1331.5|93
1620176700000|2021-05-05 01:05:00|1332.3|1331.3|1333.7|1332.7|1333.7|1332.7|1332.3|1331.3|57
1620177000000|2021-05-05 01:10:00|1333.9|1332.9|1333.7|1332.7|1334.3|1333.3|1333.7|1332.7|58
1620177300000|2021-05-05 01:15:00|1334.5|1333.5|1334|1333|1335.4|1334.4|1334|1333|33
1620177600000|2021-05-05 01:20:00|1334.6|1333.6|1333.7|1332.7|1334.6|1333.6|1333.6|1332.6|13
1620177900000|2021-05-05 01:25:00|1334.2|1333.2|1334|1333|1334.2|1333.2|1334|1333|2
1620178200000|2021-05-05 01:30:00|1333|1332|1332.2|1331.2|1333.2|1332.2|1332.2|1331.2|5
1620178500000|2021-05-05 01:35:00|1333.2|1332.2|1332.5|1331.5|1333.2|1332.2|1332.5|1331.5|21
1620178800000|2021-05-05 01:40:00|1332.9|1331.9|1334|1333|1334|1333|1332.9|1331.9|3
1620179100000|2021-05-05 01:45:00|1336.3|1335.3|1336.9|1335.9|1337.1|1336.1|1336.3|1335.3|26
1620179400000|2021-05-05 01:50:00|1337.1|1336.1|1338.5|1337.5|1339.1|1338.1|1336.9|1335.9|49
1620179700000|2021-05-05 01:55:00|1339.6|1338.6|1338.8|1337.8|1339.6|1338.6|1338.7|1337.7|15
1620180000000|2021-05-05 02:00:00|1338.9|1337.9|1339.2|1338.2|1339.8|1338.8|1338.9|1337.9|13
1620180300000|2021-05-05 02:05:00|1339.3|1338.3|1338.6|1337.6|1339.6|1338.6|1338.6|1337.6|31
1620180600000|2021-05-05 02:10:00|1338.4|1337.4|1338.3|1337.3|1338.4|1337.4|1338.3|1337.3|3
1620180900000|2021-05-05 02:15:00|1339|1338|1338.4|1337.4|1339.5|1338.5|1338.4|1337.4|16
1620181200000|2021-05-05 02:20:00|1338|1337|1337.6|1336.6|1338|1337|1337.6|1336.6|5
1620181500000|2021-05-05 02:25:00|1337.2|1336.2|1336.7|1335.7|1337.2|1336.2|1336.7|1335.7|4
1620181800000|2021-05-05 02:30:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1
1620182100000|2021-05-05 02:35:00|1337.3|1336.3|1337.2|1336.2|1337.3|1336.3|1337.2|1336.2|5
1620182700000|2021-05-05 02:45:00|1337.3|1336.3|1337.2|1336.2|1337.5|1336.5|1337.2|1336.2|7
1620183000000|2021-05-05 02:50:00|1338.4|1337.4|1338.7|1337.7|1338.9|1337.9|1338.4|1337.4|48
1620183300000|2021-05-05 02:55:00|1338.5|1337.5|1339|1338|1339|1338|1338.2|1337.2|92
1620183600000|2021-05-05 03:00:00|1339.2|1338.2|1338.7|1337.7|1339.3|1338.3|1338.7|1337.7|6
1620183900000|2021-05-05 03:05:00|1338.5|1337.5|1338.1|1337.1|1338.7|1337.7|1338.1|1337.1|15
1620184200000|2021-05-05 03:10:00|1338.5|1337.5|1338.3|1337.3|1338.5|1337.5|1338.2|1337.2|19
1620184500000|2021-05-05 03:15:00|1338.1|1337.1|1337.7|1336.7|1338.1|1337.1|1337.7|1336.7|9
1620184800000|2021-05-05 03:20:00|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|2
1620185400000|2021-05-05 03:30:00|1338.5|1337.5|1338.7|1337.7|1338.7|1337.7|1338.5|1337.5|8
1620186000000|2021-05-05 03:40:00|1337.8|1336.8|1337.7|1336.7|1337.8|1336.8|1337.7|1336.7|2
1620186300000|2021-05-05 03:45:00|1337.6|1336.6|1337.3|1336.3|1337.9|1336.9|1337.3|1336.3|22
1620187200000|2021-05-05 04:00:00|1336.6|1335.6|1336.6|1335.6|1336.6|1335.6|1336.6|1335.6|1
1620187800000|2021-05-05 04:10:00|1336.7|1335.7|1336.7|1335.7|1336.9|1335.9|1336.7|1335.7|4
1620188100000|2021-05-05 04:15:00|1336.9|1335.9|1336.8|1335.8|1336.9|1335.9|1336.8|1335.8|2
1620188400000|2021-05-05 04:20:00|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|1336.4|1335.4|1
1620189000000|2021-05-05 04:30:00|1336.6|1335.6|1336.6|1335.6|1336.9|1335.9|1336.6|1335.6|5
1620189600000|2021-05-05 04:40:00|1336.4|1335.4|1336.2|1335.2|1336.4|1335.4|1336.2|1335.2|24
1620189900000|2021-05-05 04:45:00|1336.5|1335.5|1336.3|1335.3|1336.5|1335.5|1336.3|1335.3|2
1620190500000|2021-05-05 04:55:00|1336|1335|1336.3|1335.3|1336.3|1335.3|1336|1335|7
1620190800000|2021-05-05 05:00:00|1336.2|1335.2|1335.1|1334.1|1336.4|1335.4|1335.1|1334.1|55
1620191100000|2021-05-05 05:05:00|1333.9|1332.9|1332.7|1331.7|1333.9|1332.9|1332.7|1331.7|80
1620191400000|2021-05-05 05:10:00|1333.4|1332.4|1332.7|1331.7|1333.4|1332.4|1332.7|1331.7|5
1620191700000|2021-05-05 05:15:00|1331.8|1330.8|1331.1|1330.1|1331.8|1330.8|1331.1|1330.1|3
1620192000000|2021-05-05 05:20:00|1330.9|1329.9|1331|1330|1331.1|1330.1|1330.6|1329.6|11
1620192300000|2021-05-05 05:25:00|1329.8|1328.8|1330.5|1329.5|1330.5|1329.5|1329.8|1328.8|14
1620192600000|2021-05-05 05:30:00|1330.3|1329.3|1330.3|1329.3|1330.3|1329.3|1330.3|1329.3|1
1620192900000|2021-05-05 05:35:00|1329.7|1328.7|1330.4|1329.4|1330.4|1329.4|1329.7|1328.7|3
1620193200000|2021-05-05 05:40:00|1329.3|1328.3|1329.6|1328.6|1329.6|1328.6|1329.3|1328.3|2
1620193500000|2021-05-05 05:45:00|1329.5|1328.5|1330|1329|1330.5|1329.5|1329.5|1328.5|10
1620193800000|2021-05-05 05:50:00|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1
1620194100000|2021-05-05 05:55:00|1330|1329|1330.5|1329.5|1330.5|1329.5|1330|1329|8
1620194400000|2021-05-05 06:00:00|1330.8|1329.8|1332.1|1331.1|1332.3|1331.3|1330.8|1329.8|117
1620194700000|2021-05-05 06:05:00|1331.7|1330.7|1331.7|1330.7|1331.7|1330.7|1331.7|1330.7|2
1620195000000|2021-05-05 06:10:00|1330.6|1329.6|1331.3|1330.3|1331.3|1330.3|1330.6|1329.6|12
1620195300000|2021-05-05 06:15:00|1330.2|1329.2|1330.1|1329.1|1330.2|1329.2|1330.1|1329.1|2
1620195600000|2021-05-05 06:20:00|1330.2|1329.2|1330.2|1329.2|1330.2|1329.2|1330.2|1329.2|3
1620195900000|2021-05-05 06:25:00|1329.9|1328.9|1329.6|1328.6|1330.1|1329.1|1329.6|1328.6|16
1620196200000|2021-05-05 06:30:00|1329.8|1328.8|1329.8|1328.8|1329.8|1328.8|1328.9|1327.9|67
1620196500000|2021-05-05 06:35:00|1329.9|1328.9|1330|1329|1330|1329|1329.9|1328.9|2
1620196800000|2021-05-05 06:40:00|1329.8|1328.8|1330.1|1329.1|1330.1|1329.1|1329.8|1328.8|9
1620197100000|2021-05-05 06:45:00|1329.7|1328.7|1329.9|1328.9|1329.9|1328.9|1329.6|1328.6|5
1620197400000|2021-05-05 06:50:00|1329.7|1328.7|1329.6|1328.6|1329.8|1328.8|1329.1|1328.1|40
1620197700000|2021-05-05 06:55:00|1329.3|1328.3|1329.1|1328.1|1329.7|1328.7|1328.8|1327.8|99
1620198000000|2021-05-05 07:00:00|1329|1328|1327.8|1326.8|1329.8|1328.8|1327.8|1326.8|275
1620198300000|2021-05-05 07:05:00|1328|1327|1327.7|1326.7|1328.4|1327.4|1327.1|1326.1|110
1620198600000|2021-05-05 07:10:00|1327.6|1326.6|1328.5|1327.5|1328.7|1327.7|1327.3|1326.3|174
1620198900000|2021-05-05 07:15:00|1328.6|1327.6|1327.5|1326.5|1328.7|1327.7|1327.4|1326.4|81
1620199200000|2021-05-05 07:20:00|1327.3|1326.3|1328.7|1327.7|1328.7|1327.7|1327.3|1326.3|81
1620199500000|2021-05-05 07:25:00|1328.6|1327.6|1328.8|1327.8|1329|1328|1327.8|1326.8|137
1620199800000|2021-05-05 07:30:00|1328.9|1327.9|1329.4|1328.4|1329.5|1328.5|1328.9|1327.9|132
1620200100000|2021-05-05 07:35:00|1329.6|1328.6|1329.6|1328.6|1330|1329|1329.2|1328.2|46
1620200400000|2021-05-05 07:40:00|1329.7|1328.7|1329.4|1328.4|1329.9|1328.9|1329.4|1328.4|33
1620200700000|2021-05-05 07:45:00|1329.3|1328.3|1329.6|1328.6|1329.8|1328.8|1329.3|1328.3|49
1620201000000|2021-05-05 07:50:00|1329.9|1328.9|1329.9|1328.9|1330.2|1329.2|1329.7|1328.7|114
1620201300000|2021-05-05 07:55:00|1329.8|1328.8|1330.1|1329.1|1330.9|1329.9|1329.8|1328.8|148
1620201600000|2021-05-05 08:00:00|1330.3|1329.3|1329.4|1328.4|1330.5|1329.5|1329.2|1328.2|120
1620201900000|2021-05-05 08:05:00|1329.3|1328.3|1329.1|1328.1|1329.7|1328.7|1329.1|1328.1|95
1620202200000|2021-05-05 08:10:00|1329|1328|1329.1|1328.1|1329.6|1328.6|1329|1328|104
1620202500000|2021-05-05 08:15:00|1329.2|1328.2|1329.7|1328.7|1329.7|1328.7|1329|1328|47
1620202800000|2021-05-05 08:20:00|1329.8|1328.8|1329.8|1328.8|1330.3|1329.3|1329.5|1328.5|70
1620203100000|2021-05-05 08:25:00|1330|1329|1330.7|1329.7|1330.8|1329.8|1329.9|1328.9|48
1620203400000|2021-05-05 08:30:00|1330.9|1329.9|1331.8|1330.8|1331.8|1330.8|1330.8|1329.8|94
1620203700000|2021-05-05 08:35:00|1331.6|1330.6|1331.4|1330.4|1331.8|1330.8|1331.3|1330.3|62
1620204000000|2021-05-05 08:40:00|1331.5|1330.5|1330.4|1329.4|1331.5|1330.5|1330.4|1329.4|39
1620204300000|2021-05-05 08:45:00|1330.5|1329.5|1331.3|1330.3|1331.4|1330.4|1330.3|1329.3|118
1620204600000|2021-05-05 08:50:00|1331.2|1330.2|1331.2|1330.2|1331.5|1330.5|1331.2|1330.2|22
1620204900000|2021-05-05 08:55:00|1331.1|1330.1|1331.6|1330.6|1331.6|1330.6|1331.1|1330.1|17
1620205200000|2021-05-05 09:00:00|1331.5|1330.5|1331.4|1330.4|1331.6|1330.6|1331.4|1330.4|9
1620205500000|2021-05-05 09:05:00|1331.6|1330.6|1331.7|1330.7|1331.7|1330.7|1331.2|1330.2|18
1620205800000|2021-05-05 09:10:00|1331.8|1330.8|1331.6|1330.6|1331.8|1330.8|1331.6|1330.6|2
1620206100000|2021-05-05 09:15:00|1331.7|1330.7|1332|1331|1332.5|1331.5|1331.7|1330.7|19
1620206400000|2021-05-05 09:20:00|1331.9|1330.9|1332.5|1331.5|1332.6|1331.6|1331.8|1330.8|14
1620206700000|2021-05-05 09:25:00|1332.4|1331.4|1331.7|1330.7|1332.5|1331.5|1331.5|1330.5|43
1620207000000|2021-05-05 09:30:00|1331.8|1330.8|1332.1|1331.1|1332.2|1331.2|1331.8|1330.8|12
1620207300000|2021-05-05 09:35:00|1331.9|1330.9|1332|1331|1332|1331|1331.8|1330.8|13
1620207600000|2021-05-05 09:40:00|1332.1|1331.1|1332.1|1331.1|1332.1|1331.1|1331.7|1330.7|14
1620207900000|2021-05-05 09:45:00|1331.9|1330.9|1332.6|1331.6|1332.6|1331.6|1331.9|1330.9|27
1620208200000|2021-05-05 09:50:00|1332.7|1331.7|1332.6|1331.6|1332.7|1331.7|1332.4|1331.4|17
1620208500000|2021-05-05 09:55:00|1332.8|1331.8|1332.4|1331.4|1332.8|1331.8|1332.2|1331.2|36
1620208800000|2021-05-05 10:00:00|1332.1|1331.1|1332.2|1331.2|1332.6|1331.6|1332|1331|99
1620209100000|2021-05-05 10:05:00|1332.1|1331.1|1332.1|1331.1|1332.4|1331.4|1332.1|1331.1|29
1620209400000|2021-05-05 10:10:00|1332|1331|1332.2|1331.2|1332.2|1331.2|1332|1331|13
1620209700000|2021-05-05 10:15:00|1332.3|1331.3|1332.8|1331.8|1332.8|1331.8|1332.3|1331.3|34
1620210000000|2021-05-05 10:20:00|1332.9|1331.9|1333.2|1332.2|1333.2|1332.2|1332.6|1331.6|137
1620210300000|2021-05-05 10:25:00|1333.3|1332.3|1333.2|1332.2|1333.4|1332.4|1332.9|1331.9|24
1620210600000|2021-05-05 10:30:00|1333.3|1332.3|1333.5|1332.5|1333.5|1332.5|1333.1|1332.1|24
1620210900000|2021-05-05 10:35:00|1333.3|1332.3|1333.9|1332.9|1333.9|1332.9|1333.2|1332.2|113
1620211200000|2021-05-05 10:40:00|1333.7|1332.7|1333.4|1332.4|1333.9|1332.9|1333.3|1332.3|140
1620211500000|2021-05-05 10:45:00|1333.5|1332.5|1333.5|1332.5|1333.7|1332.7|1333.3|1332.3|19
1620211800000|2021-05-05 10:50:00|1333.6|1332.6|1333.7|1332.7|1333.9|1332.9|1333.3|1332.3|42
1620212100000|2021-05-05 10:55:00|1333.6|1332.6|1333.1|1332.1|1333.7|1332.7|1333.1|1332.1|45
1620212400000|2021-05-05 11:00:00|1333.2|1332.2|1333.1|1332.1|1333.5|1332.5|1333|1332|59
1620212700000|2021-05-05 11:05:00|1333.2|1332.2|1332.5|1331.5|1333.2|1332.2|1332.3|1331.3|162
1620213000000|2021-05-05 11:10:00|1332.4|1331.4|1332.4|1331.4|1332.6|1331.6|1332.3|1331.3|68
1620213300000|2021-05-05 11:15:00|1332.3|1331.3|1332.5|1331.5|1332.6|1331.6|1332.3|1331.3|28
1620213600000|2021-05-05 11:20:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|5
1620213900000|2021-05-05 11:25:00|1332.5|1331.5|1333.5|1332.5|1333.5|1332.5|1332.5|1331.5|15
1620214200000|2021-05-05 11:30:00|1333.2|1332.2|1333.3|1332.3|1333.3|1332.3|1332.7|1331.7|194
1620214500000|2021-05-05 11:35:00|1333|1332|1332.9|1331.9|1333|1332|1332.7|1331.7|22
1620214800000|2021-05-05 11:40:00|1333|1332|1332.8|1331.8|1333.5|1332.5|1332.8|1331.8|33
1620215100000|2021-05-05 11:45:00|1332.7|1331.7|1332.5|1331.5|1333|1332|1332.5|1331.5|105
1620215400000|2021-05-05 11:50:00|1332.7|1331.7|1332.5|1331.5|1332.8|1331.8|1332.5|1331.5|41
1620215700000|2021-05-05 11:55:00|1332.7|1331.7|1332.7|1331.7|1332.9|1331.9|1332.6|1331.6|54
1620216000000|2021-05-05 12:00:00|1332.8|1331.8|1333|1332|1333.4|1332.4|1332.7|1331.7|68
1620216300000|2021-05-05 12:05:00|1333.1|1332.1|1333.3|1332.3|1333.4|1332.4|1333|1332|38
1620216600000|2021-05-05 12:10:00|1333.5|1332.5|1333.8|1332.8|1333.9|1332.9|1333.3|1332.3|175
1620216900000|2021-05-05 12:15:00|1333.7|1332.7|1334.1|1333.1|1335.1|1334.1|1333.7|1332.7|256
1620217200000|2021-05-05 12:20:00|1334.2|1333.2|1333.5|1332.5|1334.2|1333.2|1333.2|1332.2|152
1620217500000|2021-05-05 12:25:00|1333.3|1332.3|1332.5|1331.5|1333.4|1332.4|1332.4|1331.4|302
1620217800000|2021-05-05 12:30:00|1332.6|1331.6|1330.8|1329.8|1332.6|1331.6|1330.6|1329.6|583
1620218100000|2021-05-05 12:35:00|1330.9|1329.9|1331.3|1330.3|1331.8|1330.8|1330.5|1329.5|168
1620218400000|2021-05-05 12:40:00|1331.2|1330.2|1331.9|1330.9|1332.1|1331.1|1331.2|1330.2|111
1620218700000|2021-05-05 12:45:00|1332|1331|1332.1|1331.1|1332.1|1331.1|1331.1|1330.1|134
1620219000000|2021-05-05 12:50:00|1332.2|1331.2|1332.3|1331.3|1332.5|1331.5|1331.8|1330.8|248
1620219300000|2021-05-05 12:55:00|1332.2|1331.2|1332.2|1331.2|1332.5|1331.5|1332|1331|202
1620219600000|2021-05-05 13:00:00|1332.3|1331.3|1332.3|1331.3|1332.4|1331.4|1331.6|1330.6|249
1620219900000|2021-05-05 13:05:00|1332.4|1331.4|1333.4|1332.4|1333.8|1332.8|1332.4|1331.4|136
1620220200000|2021-05-05 13:10:00|1333.5|1332.5|1333.6|1332.6|1334|1333|1333.4|1332.4|145
1620220500000|2021-05-05 13:15:00|1333.7|1332.7|1333.7|1332.7|1333.8|1332.8|1333.4|1332.4|106
1620220800000|2021-05-05 13:20:00|1333.6|1332.6|1332.9|1331.9|1333.6|1332.6|1332.9|1331.9|234
1620221100000|2021-05-05 13:25:00|1332.8|1331.8|1333.2|1332.2|1333.6|1332.6|1332.6|1331.6|431
1620221400000|2021-05-05 13:30:00|1332.9|1332.4|1335.2|1334.7|1335.8|1335.3|1332.9|1332.4|3179
1620221700000|2021-05-05 13:35:00|1335|1334.5|1333.7|1333.2|1335.4|1334.9|1333.3|1332.8|1914
1620222000000|2021-05-05 13:40:00|1333.8|1333.3|1333.6|1333.1|1334.4|1333.9|1333.2|1332.7|1380
1620222300000|2021-05-05 13:45:00|1333.7|1333.2|1333.6|1333.1|1335.3|1334.8|1333.3|1332.8|1007
1620222600000|2021-05-05 13:50:00|1333.7|1333.2|1333.4|1332.9|1334.3|1333.8|1333|1332.5|645
1620222900000|2021-05-05 13:55:00|1333.5|1333|1332.5|1332|1333.9|1333.4|1332|1331.5|765
1620223200000|2021-05-05 14:00:00|1332.6|1332.1|1330|1329.5|1332.9|1332.4|1329.6|1329.1|955
1620223500000|2021-05-05 14:05:00|1330.1|1329.6|1330|1329.5|1330.6|1330.1|1328.9|1328.4|760
1620223800000|2021-05-05 14:10:00|1329.9|1329.4|1330.7|1330.2|1331.6|1331.1|1329.4|1328.9|865
1620224100000|2021-05-05 14:15:00|1330.8|1330.3|1331.3|1330.8|1331.8|1331.3|1329.9|1329.4|766
1620224400000|2021-05-05 14:20:00|1331.2|1330.7|1330.9|1330.4|1331.6|1331.1|1329.9|1329.4|700
1620224700000|2021-05-05 14:25:00|1331.1|1330.6|1331.8|1331.3|1332.2|1331.7|1330.7|1330.2|509
1620225000000|2021-05-05 14:30:00|1332|1331.5|1332.8|1332.3|1332.9|1332.4|1331.6|1331.1|864
1620225300000|2021-05-05 14:35:00|1332.7|1332.2|1333.1|1332.6|1333.3|1332.8|1332.5|1332|899
1620225600000|2021-05-05 14:40:00|1333.3|1332.8|1334.7|1334.2|1335.2|1334.7|1333.2|1332.7|1022
1620225900000|2021-05-05 14:45:00|1334.9|1334.4|1335|1334.5|1335.1|1334.6|1334.5|1334|728
1620226200000|2021-05-05 14:50:00|1335.1|1334.6|1335.6|1335.1|1336.2|1335.7|1335.1|1334.6|1033
1620226500000|2021-05-05 14:55:00|1335.7|1335.2|1336.1|1335.6|1336.4|1335.9|1335.5|1335|346
1620226800000|2021-05-05 15:00:00|1336|1335.5|1335.7|1335.2|1336.4|1335.9|1335|1334.5|710
1620227100000|2021-05-05 15:05:00|1335.8|1335.3|1335.8|1335.3|1336.4|1335.9|1335.3|1334.8|843
1620227400000|2021-05-05 15:10:00|1335.9|1335.4|1335.9|1335.4|1336.3|1335.8|1335.4|1334.9|545
1620227700000|2021-05-05 15:15:00|1335.8|1335.3|1335.2|1334.7|1336|1335.5|1335.1|1334.6|591
1620228000000|2021-05-05 15:20:00|1335.3|1334.8|1335.2|1334.7|1335.7|1335.2|1335|1334.5|261
1620228300000|2021-05-05 15:25:00|1335.1|1334.6|1335.4|1334.9|1335.6|1335.1|1334.7|1334.2|338
1620228600000|2021-05-05 15:30:00|1335.3|1334.8|1336.5|1336|1336.8|1336.3|1335.1|1334.6|696
1620228900000|2021-05-05 15:35:00|1336.4|1335.9|1336.4|1335.9|1336.5|1336|1336.1|1335.6|318
1620229200000|2021-05-05 15:40:00|1336.3|1335.8|1336.4|1335.9|1336.5|1336|1336.1|1335.6|153
1620229500000|2021-05-05 15:45:00|1336.5|1336|1335.8|1335.3|1336.5|1336|1335.7|1335.2|257
1620229800000|2021-05-05 15:50:00|1335.9|1335.4|1336.4|1335.9|1336.4|1335.9|1335.6|1335.1|261
1620230100000|2021-05-05 15:55:00|1336.5|1336|1337|1336.5|1337.1|1336.6|1336.5|1336|595
1620230400000|2021-05-05 16:00:00|1337.1|1336.6|1336.8|1336.3|1337.3|1336.8|1336.8|1336.3|471
1620230700000|2021-05-05 16:05:00|1336.7|1336.2|1337|1336.5|1337.3|1336.8|1336.6|1336.1|555
1620231000000|2021-05-05 16:10:00|1336.9|1336.4|1337|1336.5|1337.3|1336.8|1336.6|1336.1|445
1620231300000|2021-05-05 16:15:00|1337.1|1336.6|1337.1|1336.6|1337.4|1336.9|1337|1336.5|247
1620231600000|2021-05-05 16:20:00|1337.2|1336.7|1336.9|1336.4|1337.3|1336.8|1336.8|1336.3|199
1620231900000|2021-05-05 16:25:00|1337|1336.5|1336.9|1336.4|1337.1|1336.6|1336.7|1336.2|202
1620232200000|2021-05-05 16:30:00|1337|1336.5|1336.4|1335.9|1337.1|1336.6|1336.2|1335.7|215
1620232500000|2021-05-05 16:35:00|1336.5|1336|1335.5|1335|1336.5|1336|1335.5|1335|395
1620232800000|2021-05-05 16:40:00|1335.6|1335.1|1335.5|1335|1335.6|1335.1|1334.9|1334.4|291
1620233100000|2021-05-05 16:45:00|1335.6|1335.1|1335.6|1335.1|1335.8|1335.3|1335.5|1335|236
1620233400000|2021-05-05 16:50:00|1335.5|1335|1335.6|1335.1|1335.9|1335.4|1335.5|1335|193
1620233700000|2021-05-05 16:55:00|1335.7|1335.2|1334.7|1334.2|1336|1335.5|1334.7|1334.2|431
1620234000000|2021-05-05 17:00:00|1334.6|1334.1|1333.9|1333.4|1335.1|1334.6|1333.5|1333|453
1620234300000|2021-05-05 17:05:00|1334.1|1333.6|1335.2|1334.7|1335.3|1334.8|1334.1|1333.6|153
1620234600000|2021-05-05 17:10:00|1335.3|1334.8|1335.3|1334.8|1335.4|1334.9|1335|1334.5|282
1620234900000|2021-05-05 17:15:00|1335.2|1334.7|1335.3|1334.8|1335.4|1334.9|1334.8|1334.3|287
1620235200000|2021-05-05 17:20:00|1335.4|1334.9|1335.6|1335.1|1335.6|1335.1|1335.2|1334.7|232
1620235500000|2021-05-05 17:25:00|1335.7|1335.2|1336.1|1335.6|1336.3|1335.8|1335.4|1334.9|402
1620235800000|2021-05-05 17:30:00|1336|1335.5|1335.9|1335.4|1336.2|1335.7|1335.7|1335.2|208
1620236100000|2021-05-05 17:35:00|1335.8|1335.3|1336.1|1335.6|1336.2|1335.7|1335.6|1335.1|88
1620236400000|2021-05-05 17:40:00|1336.2|1335.7|1336|1335.5|1336.2|1335.7|1335.8|1335.3|149
1620236700000|2021-05-05 17:45:00|1335.9|1335.4|1336.2|1335.7|1336.2|1335.7|1335.9|1335.4|180
1620237000000|2021-05-05 17:50:00|1336.3|1335.8|1336|1335.5|1336.5|1336|1336|1335.5|233
1620237300000|2021-05-05 17:55:00|1335.9|1335.4|1335.2|1334.7|1336|1335.5|1334.9|1334.4|179
1620237600000|2021-05-05 18:00:00|1335.3|1334.8|1334.7|1334.2|1335.3|1334.8|1334.6|1334.1|220
1620237900000|2021-05-05 18:05:00|1334.6|1334.1|1334.5|1334|1335|1334.5|1334.5|1334|145
1620238200000|2021-05-05 18:10:00|1334.6|1334.1|1335.3|1334.8|1335.3|1334.8|1334.5|1334|85
1620238500000|2021-05-05 18:15:00|1335.4|1334.9|1335.7|1335.2|1335.9|1335.4|1335.3|1334.8|436
1620238800000|2021-05-05 18:20:00|1335.8|1335.3|1335.1|1334.6|1335.8|1335.3|1335|1334.5|127
1620239100000|2021-05-05 18:25:00|1335.2|1334.7|1335.3|1334.8|1335.6|1335.1|1334.7|1334.2|116
1620239400000|2021-05-05 18:30:00|1335.4|1334.9|1335.3|1334.8|1335.5|1335|1335.1|1334.6|105
1620239700000|2021-05-05 18:35:00|1335.2|1334.7|1335.1|1334.6|1335.4|1334.9|1334.9|1334.4|201
1620240000000|2021-05-05 18:40:00|1335.2|1334.7|1334.6|1334.1|1335.4|1334.9|1334.6|1334.1|394
1620240300000|2021-05-05 18:45:00|1334.7|1334.2|1336|1335.5|1336|1335.5|1334.7|1334.2|263
1620240600000|2021-05-05 18:50:00|1335.8|1335.3|1335.7|1335.2|1335.9|1335.4|1335.6|1335.1|164
1620240900000|2021-05-05 18:55:00|1335.8|1335.3|1335.1|1334.6|1335.9|1335.4|1335|1334.5|167
1620241200000|2021-05-05 19:00:00|1335|1334.5|1334|1333.5|1335.1|1334.6|1333.5|1333|197
1620241500000|2021-05-05 19:05:00|1333.9|1333.4|1333.6|1333.1|1334.7|1334.2|1333.6|1333.1|169
1620241800000|2021-05-05 19:10:00|1333.7|1333.2|1333.4|1332.9|1334.2|1333.7|1333.3|1332.8|307
1620242100000|2021-05-05 19:15:00|1333.3|1332.8|1333|1332.5|1333.3|1332.8|1332.6|1332.1|247
1620242400000|2021-05-05 19:20:00|1333.1|1332.6|1332.1|1331.6|1333.3|1332.8|1331.8|1331.3|199
1620242700000|2021-05-05 19:25:00|1332|1331.5|1332.4|1331.9|1332.8|1332.3|1331.3|1330.8|299
1620243000000|2021-05-05 19:30:00|1332.2|1331.7|1333.2|1332.7|1333.5|1333|1332.2|1331.7|257
1620243300000|2021-05-05 19:35:00|1333.3|1332.8|1334|1333.5|1334.1|1333.6|1333|1332.5|223
1620243600000|2021-05-05 19:40:00|1333.8|1333.3|1333.1|1332.6|1333.8|1333.3|1332.8|1332.3|218
1620243900000|2021-05-05 19:45:00|1333|1332.5|1332.3|1331.8|1333.2|1332.7|1332.3|1331.8|553
1620244200000|2021-05-05 19:50:00|1332.2|1331.7|1333|1332.5|1333.2|1332.7|1331.7|1331.2|939
1620244500000|2021-05-05 19:55:00|1333.1|1332.6|1333.1|1332.6|1333.7|1333.2|1332.5|1332|5769
1620244800000|2021-05-05 20:00:00|1333.3|1332.3|1333.9|1332.9|1333.9|1332.9|1333.3|1332.3|356
1620245100000|2021-05-05 20:05:00|1333.8|1332.8|1334|1333|1334.3|1333.3|1333.7|1332.7|67
1620245400000|2021-05-05 20:10:00|1333.8|1332.8|1333.5|1332.5|1333.9|1332.9|1333.5|1332.5|56
1620245700000|2021-05-05 20:15:00|1333.4|1332.4|1333.4|1332.4|1333.4|1332.4|1333.4|1332.4|3
1620246000000|2021-05-05 20:20:00|1333.3|1332.3|1334.1|1333.1|1334.1|1333.1|1333.3|1332.3|12
1620246300000|2021-05-05 20:25:00|1333.8|1332.8|1333.5|1332.5|1333.8|1332.8|1333.4|1332.4|34
1620246600000|2021-05-05 20:30:00|1333.4|1332.4|1333.4|1332.4|1333.4|1332.4|1333.4|1332.4|2
1620246900000|2021-05-05 20:35:00|1333|1332|1333|1332|1333|1332|1333|1332|2
1620247200000|2021-05-05 20:40:00|1333.3|1332.3|1333.3|1332.3|1333.3|1332.3|1333.3|1332.3|3
1620248100000|2021-05-05 20:55:00|1332.8|1331.8|1333.4|1332.4|1333.4|1332.4|1332.7|1331.7|20
1620252000000|2021-05-05 22:00:00|1333.9|1331.9|1334.3|1332.3|1334.7|1332.7|1333.9|1331.9|0
1620252300000|2021-05-05 22:05:00|1334.4|1332.4|1333.8|1331.8|1334.6|1332.6|1333.6|1331.6|0
1620252600000|2021-05-05 22:10:00|1333.7|1331.7|1333.9|1331.9|1334|1332|1333.4|1331.4|0
1620252900000|2021-05-05 22:15:00|1334|1332|1333.6|1331.6|1334|1332|1333.5|1331.5|0
1620253200000|2021-05-05 22:20:00|1333.5|1331.5|1333.4|1331.4|1333.6|1331.6|1333|1331|0
1620253500000|2021-05-05 22:25:00|1333.3|1331.3|1333.5|1331.5|1333.5|1331.5|1333.3|1331.3|0
1620253800000|2021-05-05 22:30:00|1333.7|1331.7|1333.5|1331.5|1334.1|1332.1|1333.5|1331.5|0
1620254100000|2021-05-05 22:35:00|1333.6|1331.6|1333.4|1331.4|1333.6|1331.6|1333.2|1331.2|0
1620254400000|2021-05-05 22:40:00|1333.3|1331.3|1333.1|1331.1|1333.3|1331.3|1333|1331|0
1620254700000|2021-05-05 22:45:00|1333.2|1331.2|1333.2|1331.2|1333.2|1331.2|1333.1|1331.1|0
1620255000000|2021-05-05 22:50:00|1333.1|1331.1|1333.2|1331.2|1333.4|1331.4|1333|1331|0
1620255300000|2021-05-05 22:55:00|1333.1|1331.1|1333.1|1331.1|1333.6|1331.6|1333.1|1331.1|0
1620255600000|2021-05-05 23:00:00|1333.2|1331.2|1333.4|1331.4|1333.4|1331.4|1333.1|1331.1|0
1620255900000|2021-05-05 23:05:00|1333.3|1331.3|1334.2|1332.2|1334.2|1332.2|1333.3|1331.3|0
1620256200000|2021-05-05 23:10:00|1334.1|1332.1|1335|1333|1335.4|1333.4|1333.8|1331.8|0
1620256500000|2021-05-05 23:15:00|1334.8|1332.8|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1620256800000|2021-05-05 23:20:00|1334.9|1332.9|1334.5|1332.5|1334.9|1332.9|1334.5|1332.5|0
1620257100000|2021-05-05 23:25:00|1334.6|1332.6|1334.9|1332.9|1335|1333|1334.6|1332.6|0
1620257400000|2021-05-05 23:30:00|1335|1333|1334.4|1332.4|1335|1333|1334.2|1332.2|0
1620257700000|2021-05-05 23:35:00|1334.3|1332.3|1334.4|1332.4|1334.6|1332.6|1334.3|1332.3|0
1620258000000|2021-05-05 23:40:00|1334.5|1332.5|1334.7|1332.7|1334.9|1332.9|1334.5|1332.5|0
1620258300000|2021-05-05 23:45:00|1334.8|1332.8|1334.8|1332.8|1335|1333|1334.6|1332.6|0
1620258600000|2021-05-05 23:50:00|1334.9|1332.9|1335.8|1333.8|1335.9|1333.9|1334.9|1332.9|0
1620258900000|2021-05-05 23:55:00|1335.7|1333.7|1335.8|1333.8|1335.9|1333.9|1335.5|1333.5|0
1620259200000|2021-05-06 00:00:00|1335.7|1333.7|1334.6|1333.6|1335.9|1333.9|1332.1|1331.1|15
1620259500000|2021-05-06 00:05:00|1333.7|1332.7|1334.1|1333.1|1334.1|1333.1|1333.5|1332.5|18
1620259800000|2021-05-06 00:10:00|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|2
1620260100000|2021-05-06 00:15:00|1334.3|1333.3|1334.3|1333.3|1334.3|1333.3|1334.3|1333.3|6
1620260400000|2021-05-06 00:20:00|1333.5|1332.5|1334|1333|1334.2|1333.2|1333.5|1332.5|9
1620260700000|2021-05-06 00:25:00|1334.4|1333.4|1334.7|1333.7|1334.7|1333.7|1334.4|1333.4|8
1620261000000|2021-05-06 00:30:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|17
1620261300000|2021-05-06 00:35:00|1334.2|1333.2|1333.7|1332.7|1334.2|1333.2|1333.7|1332.7|11
1620261600000|2021-05-06 00:40:00|1334.1|1333.1|1335.2|1334.2|1335.2|1334.2|1334.1|1333.1|13
1620261900000|2021-05-06 00:45:00|1335.1|1334.1|1335.6|1334.6|1335.8|1334.8|1335.1|1334.1|22
1620262200000|2021-05-06 00:50:00|1336.3|1335.3|1335.8|1334.8|1336.7|1335.7|1335.8|1334.8|14
1620262500000|2021-05-06 00:55:00|1335.4|1334.4|1335.2|1334.2|1335.4|1334.4|1335.1|1334.1|62
1620262800000|2021-05-06 01:00:00|1335.1|1334.1|1336|1335|1336.1|1335.1|1335.1|1334.1|28
1620263100000|2021-05-06 01:05:00|1336.4|1335.4|1337.3|1336.3|1337.3|1336.3|1336.4|1335.4|62
1620263400000|2021-05-06 01:10:00|1337|1336|1337.4|1336.4|1337.4|1336.4|1337|1336|2
1620263700000|2021-05-06 01:15:00|1337.3|1336.3|1340.3|1339.3|1340.3|1339.3|1336.9|1335.9|81
1620264000000|2021-05-06 01:20:00|1340.4|1339.4|1341.6|1340.6|1341.6|1340.6|1339.5|1338.5|62
1620264300000|2021-05-06 01:25:00|1341.8|1340.8|1343.1|1342.1|1344.3|1343.3|1341.8|1340.8|43
1620264600000|2021-05-06 01:30:00|1342.5|1341.5|1339.9|1338.9|1342.7|1341.7|1339.9|1338.9|48
1620264900000|2021-05-06 01:35:00|1340|1339|1340.8|1339.8|1340.9|1339.9|1340|1339|33
1620265200000|2021-05-06 01:40:00|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|1341.1|1340.1|2
1620265500000|2021-05-06 01:45:00|1340.7|1339.7|1341.2|1340.2|1341.2|1340.2|1340|1339|15
1620265800000|2021-05-06 01:50:00|1341.9|1340.9|1342.2|1341.2|1342.2|1341.2|1341.9|1340.9|6
1620266100000|2021-05-06 01:55:00|1341.2|1340.2|1341|1340|1341.5|1340.5|1340.1|1339.1|10
1620266400000|2021-05-06 02:00:00|1340.5|1339.5|1341|1340|1341|1340|1340.5|1339.5|12
1620266700000|2021-05-06 02:05:00|1340.4|1339.4|1340.3|1339.3|1341.2|1340.2|1340.3|1339.3|18
1620267000000|2021-05-06 02:10:00|1339.7|1338.7|1339.2|1338.2|1340|1339|1339.2|1338.2|11
1620267300000|2021-05-06 02:15:00|1339.1|1338.1|1339.6|1338.6|1339.6|1338.6|1338.6|1337.6|15
1620267600000|2021-05-06 02:20:00|1338.8|1337.8|1337.3|1336.3|1339|1338|1336.9|1335.9|34
1620267900000|2021-05-06 02:25:00|1337.6|1336.6|1338|1337|1338.2|1337.2|1337.6|1336.6|33
1620268200000|2021-05-06 02:30:00|1337.9|1336.9|1338|1337|1338|1337|1337.9|1336.9|2
1620268500000|2021-05-06 02:35:00|1337.6|1336.6|1336.8|1335.8|1337.6|1336.6|1336.5|1335.5|11
1620268800000|2021-05-06 02:40:00|1336.4|1335.4|1333.9|1332.9|1336.4|1335.4|1333.9|1332.9|98
1620269100000|2021-05-06 02:45:00|1334.2|1333.2|1332.3|1331.3|1334.5|1333.5|1331.9|1330.9|76
1620269400000|2021-05-06 02:50:00|1332|1331|1331.1|1330.1|1332.3|1331.3|1329.4|1328.4|137
1620269700000|2021-05-06 02:55:00|1330.4|1329.4|1330.9|1329.9|1331.7|1330.7|1330.2|1329.2|59
1620270000000|2021-05-06 03:00:00|1331.3|1330.3|1330.6|1329.6|1331.3|1330.3|1330.6|1329.6|9
1620270300000|2021-05-06 03:05:00|1329.9|1328.9|1330.7|1329.7|1330.9|1329.9|1329.8|1328.8|53
1620270600000|2021-05-06 03:10:00|1331.6|1330.6|1331.4|1330.4|1331.9|1330.9|1331.1|1330.1|37
1620270900000|2021-05-06 03:15:00|1330.2|1329.2|1329.5|1328.5|1330.2|1329.2|1329.3|1328.3|10
1620271200000|2021-05-06 03:20:00|1328.8|1327.8|1329.5|1328.5|1329.5|1328.5|1328.3|1327.3|8
1620271500000|2021-05-06 03:25:00|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|2
1620271800000|2021-05-06 03:30:00|1330.1|1329.1|1330.7|1329.7|1330.7|1329.7|1329.6|1328.6|24
1620272100000|2021-05-06 03:35:00|1329.7|1328.7|1330.3|1329.3|1330.6|1329.6|1329.7|1328.7|35
1620272400000|2021-05-06 03:40:00|1330.6|1329.6|1330.3|1329.3|1330.6|1329.6|1329.3|1328.3|47
1620272700000|2021-05-06 03:45:00|1330.6|1329.6|1329.8|1328.8|1330.9|1329.9|1329.8|1328.8|15
1620273000000|2021-05-06 03:50:00|1330|1329|1330.3|1329.3|1330.3|1329.3|1330|1329|8
1620273300000|2021-05-06 03:55:00|1330|1329|1331|1330|1331|1330|1330|1329|65
1620273600000|2021-05-06 04:00:00|1331.1|1330.1|1330.2|1329.2|1331.4|1330.4|1330.2|1329.2|39
1620273900000|2021-05-06 04:05:00|1330|1329|1330.2|1329.2|1330.2|1329.2|1330|1329|5
1620274200000|2021-05-06 04:10:00|1330|1329|1329.7|1328.7|1330|1329|1329.7|1328.7|3
1620274500000|2021-05-06 04:15:00|1329.6|1328.6|1330.3|1329.3|1330.5|1329.5|1329.6|1328.6|69
1620274800000|2021-05-06 04:20:00|1330.6|1329.6|1329.9|1328.9|1330.6|1329.6|1329.9|1328.9|6
1620275100000|2021-05-06 04:25:00|1330.6|1329.6|1330.8|1329.8|1330.8|1329.8|1330.6|1329.6|3
1620275400000|2021-05-06 04:30:00|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|1330.9|1329.9|4
1620275700000|2021-05-06 04:35:00|1330.8|1329.8|1331.2|1330.2|1331.2|1330.2|1330.8|1329.8|5
1620276000000|2021-05-06 04:40:00|1331.1|1330.1|1331.6|1330.6|1331.6|1330.6|1331.1|1330.1|10
1620276300000|2021-05-06 04:45:00|1331|1330|1330.7|1329.7|1331|1330|1330.7|1329.7|4
1620276600000|2021-05-06 04:50:00|1330.8|1329.8|1331.2|1330.2|1331.5|1330.5|1330.8|1329.8|11
1620276900000|2021-05-06 04:55:00|1331.7|1330.7|1331.5|1330.5|1331.7|1330.7|1331.2|1330.2|5
1620277200000|2021-05-06 05:00:00|1331.1|1330.1|1332.8|1331.8|1333|1332|1331.1|1330.1|12
1620277500000|2021-05-06 05:05:00|1332.3|1331.3|1332.3|1331.3|1332.3|1331.3|1332.3|1331.3|2
1620277800000|2021-05-06 05:10:00|1331.9|1330.9|1332|1331|1332|1331|1331.9|1330.9|2
1620278100000|2021-05-06 05:15:00|1332.2|1331.2|1332.5|1331.5|1332.5|1331.5|1332.2|1331.2|3
1620278400000|2021-05-06 05:20:00|1332.2|1331.2|1331.8|1330.8|1332.6|1331.6|1331.8|1330.8|10
1620278700000|2021-05-06 05:25:00|1332.2|1331.2|1333.6|1332.6|1333.6|1332.6|1332.2|1331.2|4
1620279000000|2021-05-06 05:30:00|1334|1333|1334.2|1333.2|1334.6|1333.6|1334|1333|20
1620279300000|2021-05-06 05:35:00|1333.7|1332.7|1334.1|1333.1|1334.1|1333.1|1333.7|1332.7|6
1620279600000|2021-05-06 05:40:00|1334.9|1333.9|1335.2|1334.2|1335.3|1334.3|1334.8|1333.8|26
1620279900000|2021-05-06 05:45:00|1335.4|1334.4|1334.7|1333.7|1335.5|1334.5|1334.7|1333.7|33
1620280200000|2021-05-06 05:50:00|1335|1334|1334.5|1333.5|1335.1|1334.1|1334.5|1333.5|5
1620280500000|2021-05-06 05:55:00|1334.4|1333.4|1336.3|1335.3|1336.5|1335.5|1334.3|1333.3|42
1620280800000|2021-05-06 06:00:00|1335.3|1334.3|1336|1335|1336|1335|1335|1334|11
1620281100000|2021-05-06 06:05:00|1335.8|1334.8|1335.5|1334.5|1335.8|1334.8|1335.5|1334.5|17
1620281400000|2021-05-06 06:10:00|1335.3|1334.3|1335.1|1334.1|1335.6|1334.6|1334.9|1333.9|36
1620281700000|2021-05-06 06:15:00|1335|1334|1335.1|1334.1|1335.7|1334.7|1334.9|1333.9|106
1620282000000|2021-05-06 06:20:00|1334.7|1333.7|1334.4|1333.4|1335.4|1334.4|1334.4|1333.4|20
1620282300000|2021-05-06 06:25:00|1334.7|1333.7|1334.9|1333.9|1335.1|1334.1|1334.6|1333.6|53
1620282600000|2021-05-06 06:30:00|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|5
1620282900000|2021-05-06 06:35:00|1335|1334|1335.7|1334.7|1336.1|1335.1|1335|1334|36
1620283200000|2021-05-06 06:40:00|1335.6|1334.6|1336.1|1335.1|1336.3|1335.3|1335.6|1334.6|75
1620283500000|2021-05-06 06:45:00|1336.3|1335.3|1336.9|1335.9|1337|1336|1335.8|1334.8|132
1620283800000|2021-05-06 06:50:00|1337.1|1336.1|1336.6|1335.6|1337.1|1336.1|1336.3|1335.3|159
1620284100000|2021-05-06 06:55:00|1336.5|1335.5|1336.9|1335.9|1337|1336|1336.3|1335.3|136
1620284400000|2021-05-06 07:00:00|1337|1336|1338.1|1337.1|1338.4|1337.4|1336.2|1335.2|537
1620284700000|2021-05-06 07:05:00|1338.2|1337.2|1339.1|1338.1|1339.2|1338.2|1338.2|1337.2|113
1620285000000|2021-05-06 07:10:00|1339|1338|1339|1338|1339.3|1338.3|1338.7|1337.7|125
1620285300000|2021-05-06 07:15:00|1338.9|1337.9|1339|1338|1339.6|1338.6|1338.9|1337.9|415
1620285600000|2021-05-06 07:20:00|1339.1|1338.1|1339.1|1338.1|1339.7|1338.7|1338.9|1337.9|260
1620285900000|2021-05-06 07:25:00|1339.2|1338.2|1339.6|1338.6|1340.1|1339.1|1339.1|1338.1|158
1620286200000|2021-05-06 07:30:00|1339.5|1338.5|1339.4|1338.4|1339.9|1338.9|1339.3|1338.3|92
1620286500000|2021-05-06 07:35:00|1339.6|1338.6|1339|1338|1339.6|1338.6|1338.9|1337.9|59
1620286800000|2021-05-06 07:40:00|1339.1|1338.1|1339.5|1338.5|1339.6|1338.6|1339.1|1338.1|149
1620287100000|2021-05-06 07:45:00|1339.6|1338.6|1339.1|1338.1|1339.9|1338.9|1338.9|1337.9|69
1620287400000|2021-05-06 07:50:00|1339.3|1338.3|1338.6|1337.6|1339.3|1338.3|1338.2|1337.2|226
1620287700000|2021-05-06 07:55:00|1338.7|1337.7|1338.6|1337.6|1338.9|1337.9|1338|1337|327
1620288000000|2021-05-06 08:00:00|1338.7|1337.7|1338.8|1337.8|1339.3|1338.3|1338.5|1337.5|322
1620288300000|2021-05-06 08:05:00|1338.7|1337.7|1339.3|1338.3|1339.5|1338.5|1338.6|1337.6|706
1620288600000|2021-05-06 08:10:00|1339.4|1338.4|1340.8|1339.8|1340.8|1339.8|1339.4|1338.4|340
1620288900000|2021-05-06 08:15:00|1340.7|1339.7|1340.4|1339.4|1340.9|1339.9|1340.4|1339.4|129
1620289200000|2021-05-06 08:20:00|1340.3|1339.3|1340.9|1339.9|1341|1340|1340.2|1339.2|84
1620289500000|2021-05-06 08:25:00|1340.8|1339.8|1340.9|1339.9|1341.1|1340.1|1340.7|1339.7|104
1620289800000|2021-05-06 08:30:00|1341|1340|1341|1340|1341.1|1340.1|1340.5|1339.5|198
1620290100000|2021-05-06 08:35:00|1341.1|1340.1|1340.6|1339.6|1341.4|1340.4|1340.6|1339.6|301
1620290400000|2021-05-06 08:40:00|1340.5|1339.5|1340|1339|1340.7|1339.7|1339.9|1338.9|95
1620290700000|2021-05-06 08:45:00|1339.9|1338.9|1339.4|1338.4|1339.9|1338.9|1338.8|1337.8|79
1620291000000|2021-05-06 08:50:00|1339.2|1338.2|1339.4|1338.4|1339.7|1338.7|1339.1|1338.1|63
1620291300000|2021-05-06 08:55:00|1339.3|1338.3|1340|1339|1340|1339|1339|1338|102
1620291600000|2021-05-06 09:00:00|1339.8|1338.8|1340.1|1339.1|1340.1|1339.1|1339.2|1338.2|130
1620291900000|2021-05-06 09:05:00|1340|1339|1340.6|1339.6|1340.7|1339.7|1340|1339|53
1620292200000|2021-05-06 09:10:00|1340.4|1339.4|1338.9|1337.9|1340.4|1339.4|1338.9|1337.9|307
1620292500000|2021-05-06 09:15:00|1338.8|1337.8|1337.6|1336.6|1339.2|1338.2|1337.5|1336.5|436
1620292800000|2021-05-06 09:20:00|1337.5|1336.5|1338.2|1337.2|1338.2|1337.2|1337.1|1336.1|239
1620293100000|2021-05-06 09:25:00|1338.1|1337.1|1337.8|1336.8|1338.3|1337.3|1337.7|1336.7|275
1620293400000|2021-05-06 09:30:00|1337.5|1336.5|1337.1|1336.1|1337.6|1336.6|1336.8|1335.8|172
1620293700000|2021-05-06 09:35:00|1336.9|1335.9|1336.9|1335.9|1337|1336|1336.3|1335.3|154
1620294000000|2021-05-06 09:40:00|1337|1336|1337|1336|1337|1336|1336.4|1335.4|112
1620294300000|2021-05-06 09:45:00|1336.8|1335.8|1337.7|1336.7|1337.9|1336.9|1336.8|1335.8|352
1620294600000|2021-05-06 09:50:00|1337.6|1336.6|1337.7|1336.7|1337.8|1336.8|1337.4|1336.4|295
1620294900000|2021-05-06 09:55:00|1337.6|1336.6|1337.8|1336.8|1338|1337|1337.4|1336.4|167
1620295200000|2021-05-06 10:00:00|1337.7|1336.7|1338.5|1337.5|1338.6|1337.6|1337.7|1336.7|60
1620295500000|2021-05-06 10:05:00|1338.6|1337.6|1339.4|1338.4|1339.7|1338.7|1338.5|1337.5|114
1620295800000|2021-05-06 10:10:00|1339.3|1338.3|1339.6|1338.6|1340.5|1339.5|1339.3|1338.3|221
1620296100000|2021-05-06 10:15:00|1339.5|1338.5|1339.5|1338.5|1339.8|1338.8|1339|1338|86
1620296400000|2021-05-06 10:20:00|1339.6|1338.6|1339.9|1338.9|1340.2|1339.2|1339.5|1338.5|94
1620296700000|2021-05-06 10:25:00|1340|1339|1339.3|1338.3|1340|1339|1339.3|1338.3|63
1620297000000|2021-05-06 10:30:00|1339.2|1338.2|1338.7|1337.7|1339.2|1338.2|1338.6|1337.6|821
1620297300000|2021-05-06 10:35:00|1338.8|1337.8|1338.3|1337.3|1338.9|1337.9|1338.3|1337.3|390
1620297600000|2021-05-06 10:40:00|1338.5|1337.5|1338.7|1337.7|1339.4|1338.4|1338.3|1337.3|318
1620297900000|2021-05-06 10:45:00|1338.6|1337.6|1337.7|1336.7|1338.6|1337.6|1337.7|1336.7|61
1620298200000|2021-05-06 10:50:00|1337.6|1336.6|1337.5|1336.5|1337.7|1336.7|1337.2|1336.2|63
1620298500000|2021-05-06 10:55:00|1337.6|1336.6|1337.6|1336.6|1337.9|1336.9|1337.5|1336.5|158
1620298800000|2021-05-06 11:00:00|1337.4|1336.4|1337.6|1336.6|1338.4|1337.4|1337|1336|288
1620299100000|2021-05-06 11:05:00|1337.8|1336.8|1337.9|1336.9|1338.3|1337.3|1337.7|1336.7|54
1620299400000|2021-05-06 11:10:00|1338.2|1337.2|1338.4|1337.4|1338.5|1337.5|1337.9|1336.9|143
1620299700000|2021-05-06 11:15:00|1338.5|1337.5|1337.9|1336.9|1338.7|1337.7|1337.8|1336.8|131
1620300000000|2021-05-06 11:20:00|1337.8|1336.8|1337.9|1336.9|1338.2|1337.2|1337.5|1336.5|62
1620300300000|2021-05-06 11:25:00|1337.7|1336.7|1337.4|1336.4|1337.7|1336.7|1337.2|1336.2|73
1620300600000|2021-05-06 11:30:00|1337.5|1336.5|1337.1|1336.1|1337.6|1336.6|1337|1336|143
1620300900000|2021-05-06 11:35:00|1336.8|1335.8|1336.8|1335.8|1337.4|1336.4|1336.7|1335.7|245
1620301200000|2021-05-06 11:40:00|1336.9|1335.9|1336.8|1335.8|1337.1|1336.1|1336.7|1335.7|78
1620301500000|2021-05-06 11:45:00|1336.7|1335.7|1337.7|1336.7|1337.7|1336.7|1336.7|1335.7|113
1620301800000|2021-05-06 11:50:00|1337.8|1336.8|1338|1337|1338.1|1337.1|1337.6|1336.6|173
1620302100000|2021-05-06 11:55:00|1337.9|1336.9|1337.5|1336.5|1338.1|1337.1|1337.5|1336.5|172
1620302400000|2021-05-06 12:00:00|1337.6|1336.6|1338.8|1337.8|1339|1338|1337.5|1336.5|438
1620302700000|2021-05-06 12:05:00|1338.7|1337.7|1338|1337|1338.8|1337.8|1337.9|1336.9|183
1620303000000|2021-05-06 12:10:00|1338.1|1337.1|1337.1|1336.1|1338.1|1337.1|1337.1|1336.1|93
1620303300000|2021-05-06 12:15:00|1337.2|1336.2|1335.9|1334.9|1337.4|1336.4|1335.8|1334.8|89
1620303600000|2021-05-06 12:20:00|1335.7|1334.7|1336.6|1335.6|1336.8|1335.8|1335.5|1334.5|116
1620303900000|2021-05-06 12:25:00|1336.8|1335.8|1337|1336|1337.2|1336.2|1336.8|1335.8|56
1620304200000|2021-05-06 12:30:00|1337.1|1336.1|1336.9|1335.9|1337.1|1336.1|1335.6|1334.6|333
1620304500000|2021-05-06 12:35:00|1337|1336|1337.3|1336.3|1337.4|1336.4|1336.9|1335.9|159
1620304800000|2021-05-06 12:40:00|1337.4|1336.4|1337.4|1336.4|1337.7|1336.7|1337|1336|164
1620305100000|2021-05-06 12:45:00|1337.3|1336.3|1338|1337|1338.2|1337.2|1336.9|1335.9|292
1620305400000|2021-05-06 12:50:00|1338.1|1337.1|1338.7|1337.7|1338.7|1337.7|1338.1|1337.1|195
1620305700000|2021-05-06 12:55:00|1338.6|1337.6|1338.7|1337.7|1339.2|1338.2|1338.4|1337.4|354
1620306000000|2021-05-06 13:00:00|1339|1338|1338.4|1337.4|1339.2|1338.2|1338.1|1337.1|278
1620306300000|2021-05-06 13:05:00|1338.6|1337.6|1338.5|1337.5|1338.6|1337.6|1337.8|1336.8|558
1620306600000|2021-05-06 13:10:00|1338.6|1337.6|1338.5|1337.5|1338.7|1337.7|1338.2|1337.2|191
1620306900000|2021-05-06 13:15:00|1338.6|1337.6|1338.8|1337.8|1339|1338|1338.3|1337.3|188
1620307200000|2021-05-06 13:20:00|1338.9|1337.9|1339|1338|1339.5|1338.5|1338.7|1337.7|184
1620307500000|2021-05-06 13:25:00|1339.2|1338.2|1339.9|1338.9|1340.1|1339.1|1338.7|1337.7|522
1620307800000|2021-05-06 13:30:00|1339.6|1339.1|1338.2|1337.7|1340.4|1339.9|1336.4|1335.9|3417
1620308100000|2021-05-06 13:35:00|1338|1337.5|1342.6|1342.1|1342.9|1342.4|1337.9|1337.4|2713
1620308400000|2021-05-06 13:40:00|1342.7|1342.2|1340.8|1340.3|1342.7|1342.2|1340.6|1340.1|1620
1620308700000|2021-05-06 13:45:00|1340.7|1340.2|1341.6|1341.1|1342.3|1341.8|1340.1|1339.6|1570
1620309000000|2021-05-06 13:50:00|1341.7|1341.2|1341.1|1340.6|1343.1|1342.6|1341.1|1340.6|1154
1620309300000|2021-05-06 13:55:00|1340.8|1340.3|1339.6|1339.1|1341.3|1340.8|1339.6|1339.1|1117
1620309600000|2021-05-06 14:00:00|1339.5|1339|1338.9|1338.4|1339.8|1339.3|1337.9|1337.4|1097
1620309900000|2021-05-06 14:05:00|1339|1338.5|1337.5|1337|1339|1338.5|1337.5|1337|619
1620310200000|2021-05-06 14:10:00|1337.7|1337.2|1338.1|1337.6|1339.5|1339|1337.7|1337.2|706
1620310500000|2021-05-06 14:15:00|1338|1337.5|1336.1|1335.6|1339|1338.5|1335.8|1335.3|1189
1620310800000|2021-05-06 14:20:00|1336|1335.5|1337.6|1337.1|1337.7|1337.2|1335.5|1335|1084
1620311100000|2021-05-06 14:25:00|1337.5|1337|1337.5|1337|1338.4|1337.9|1336.9|1336.4|655
1620311400000|2021-05-06 14:30:00|1337.4|1336.9|1339|1338.5|1339.2|1338.7|1337.4|1336.9|556
1620311700000|2021-05-06 14:35:00|1338.9|1338.4|1339.9|1339.4|1340.6|1340.1|1338.9|1338.4|565
1620312000000|2021-05-06 14:40:00|1339.8|1339.3|1340.2|1339.7|1341|1340.5|1339.8|1339.3|596
1620312300000|2021-05-06 14:45:00|1340.3|1339.8|1340|1339.5|1341.1|1340.6|1339.9|1339.4|393
1620312600000|2021-05-06 14:50:00|1340.2|1339.7|1341|1340.5|1341|1340.5|1340.2|1339.7|416
1620312900000|2021-05-06 14:55:00|1340.9|1340.4|1341.3|1340.8|1341.3|1340.8|1340|1339.5|510
1620313200000|2021-05-06 15:00:00|1341.4|1340.9|1340.4|1339.9|1341.4|1340.9|1340|1339.5|464
1620313500000|2021-05-06 15:05:00|1340.5|1340|1338.8|1338.3|1340.8|1340.3|1338.3|1337.8|595
1620313800000|2021-05-06 15:10:00|1338.7|1338.2|1338.6|1338.1|1339.3|1338.8|1338.3|1337.8|821
1620314100000|2021-05-06 15:15:00|1338.7|1338.2|1339.6|1339.1|1340.1|1339.6|1338.6|1338.1|816
1620314400000|2021-05-06 15:20:00|1339.5|1339|1341.3|1340.8|1341.3|1340.8|1339.2|1338.7|363
1620314700000|2021-05-06 15:25:00|1341.2|1340.7|1342.3|1341.8|1342.8|1342.3|1341.2|1340.7|899
1620315000000|2021-05-06 15:30:00|1342.4|1341.9|1343.7|1343.2|1343.7|1343.2|1341.9|1341.4|911
1620315300000|2021-05-06 15:35:00|1343.6|1343.1|1342.5|1342|1343.8|1343.3|1342.5|1342|893
1620315600000|2021-05-06 15:40:00|1342.6|1342.1|1344.6|1344.1|1344.6|1344.1|1342.6|1342.1|759
1620315900000|2021-05-06 15:45:00|1344.5|1344|1344.1|1343.6|1344.5|1344|1343.4|1342.9|497
1620316200000|2021-05-06 15:50:00|1344.3|1343.8|1344.9|1344.4|1345|1344.5|1344.2|1343.7|895
1620316500000|2021-05-06 15:55:00|1345|1344.5|1345.3|1344.8|1345.6|1345.1|1344.8|1344.3|475
1620316800000|2021-05-06 16:00:00|1345.4|1344.9|1345.1|1344.6|1345.8|1345.3|1344.5|1344|429
1620317100000|2021-05-06 16:05:00|1345.2|1344.7|1344.1|1343.6|1345.2|1344.7|1344|1343.5|366
1620317400000|2021-05-06 16:10:00|1344.2|1343.7|1343.3|1342.8|1344.2|1343.7|1343|1342.5|417
1620317700000|2021-05-06 16:15:00|1343.5|1343|1344.4|1343.9|1344.9|1344.4|1343.5|1343|203
1620318000000|2021-05-06 16:20:00|1344.3|1343.8|1344.9|1344.4|1345|1344.5|1344.2|1343.7|179
1620318300000|2021-05-06 16:25:00|1345|1344.5|1346.2|1345.7|1346.2|1345.7|1345|1344.5|423
1620318600000|2021-05-06 16:30:00|1346.1|1345.6|1345.4|1344.9|1346.2|1345.7|1345.4|1344.9|415
1620318900000|2021-05-06 16:35:00|1345.5|1345|1345|1344.5|1345.6|1345.1|1344.5|1344|422
1620319200000|2021-05-06 16:40:00|1345.1|1344.6|1345.6|1345.1|1345.6|1345.1|1345|1344.5|186
1620319500000|2021-05-06 16:45:00|1345.5|1345|1345.1|1344.6|1345.7|1345.2|1344.6|1344.1|152
1620319800000|2021-05-06 16:50:00|1345.2|1344.7|1345.5|1345|1345.6|1345.1|1345.2|1344.7|88
1620320100000|2021-05-06 16:55:00|1345.4|1344.9|1345.1|1344.6|1345.4|1344.9|1344.9|1344.4|187
1620320400000|2021-05-06 17:00:00|1345|1344.5|1345.4|1344.9|1345.8|1345.3|1344.9|1344.4|374
1620320700000|2021-05-06 17:05:00|1345.5|1345|1344.8|1344.3|1345.6|1345.1|1344.5|1344|294
1620321000000|2021-05-06 17:10:00|1344.7|1344.2|1344|1343.5|1344.7|1344.2|1344|1343.5|539
1620321300000|2021-05-06 17:15:00|1344.1|1343.6|1343.7|1343.2|1344.8|1344.3|1343.7|1343.2|397
1620321600000|2021-05-06 17:20:00|1343.9|1343.4|1344.3|1343.8|1344.6|1344.1|1343.9|1343.4|400
1620321900000|2021-05-06 17:25:00|1344.2|1343.7|1344.1|1343.6|1344.6|1344.1|1344.1|1343.6|371
1620322200000|2021-05-06 17:30:00|1344|1343.5|1344.2|1343.7|1344.4|1343.9|1343.9|1343.4|204
1620322500000|2021-05-06 17:35:00|1344.4|1343.9|1344.5|1344|1344.8|1344.3|1344.3|1343.8|91
1620322800000|2021-05-06 17:40:00|1344.4|1343.9|1343.7|1343.2|1344.5|1344|1343.3|1342.8|229
1620323100000|2021-05-06 17:45:00|1343.9|1343.4|1343.3|1342.8|1343.9|1343.4|1343|1342.5|174
1620323400000|2021-05-06 17:50:00|1343.2|1342.7|1342.6|1342.1|1343.2|1342.7|1342.3|1341.8|280
1620323700000|2021-05-06 17:55:00|1342.7|1342.2|1342.5|1342|1343|1342.5|1342.1|1341.6|137
1620324000000|2021-05-06 18:00:00|1342.6|1342.1|1342.8|1342.3|1343.1|1342.6|1342.3|1341.8|232
1620324300000|2021-05-06 18:05:00|1342.7|1342.2|1342.6|1342.1|1343|1342.5|1342.3|1341.8|249
1620324600000|2021-05-06 18:10:00|1342.7|1342.2|1341.5|1341|1343.2|1342.7|1338.2|1337.7|2785
1620324900000|2021-05-06 18:15:00|1341.3|1340.8|1342.2|1341.7|1342.7|1342.2|1340.8|1340.3|340
1620325200000|2021-05-06 18:20:00|1342.1|1341.6|1341.7|1341.2|1342.1|1341.6|1340.7|1340.2|382
1620325500000|2021-05-06 18:25:00|1341.9|1341.4|1340.1|1339.6|1342.3|1341.8|1339.8|1339.3|196
1620325800000|2021-05-06 18:30:00|1340|1339.5|1340.2|1339.7|1340.7|1340.2|1339.8|1339.3|141
1620326100000|2021-05-06 18:35:00|1340.1|1339.6|1340|1339.5|1340.8|1340.3|1339.7|1339.2|140
1620326400000|2021-05-06 18:40:00|1340.1|1339.6|1339.8|1339.3|1340.5|1340|1339.3|1338.8|203
1620326700000|2021-05-06 18:45:00|1340|1339.5|1340.7|1340.2|1340.8|1340.3|1339.8|1339.3|263
1620327000000|2021-05-06 18:50:00|1340.8|1340.3|1341.4|1340.9|1341.8|1341.3|1340.6|1340.1|218
1620327300000|2021-05-06 18:55:00|1341.3|1340.8|1340.6|1340.1|1341.8|1341.3|1340.6|1340.1|187
1620327600000|2021-05-06 19:00:00|1340.7|1340.2|1340.5|1340|1341.4|1340.9|1339.9|1339.4|370
1620327900000|2021-05-06 19:05:00|1340.4|1339.9|1340.9|1340.4|1341.1|1340.6|1340.3|1339.8|542
1620328200000|2021-05-06 19:10:00|1341.2|1340.7|1342.1|1341.6|1342.2|1341.7|1340.9|1340.4|228
1620328500000|2021-05-06 19:15:00|1342|1341.5|1342.2|1341.7|1342.4|1341.9|1341.8|1341.3|144
1620328800000|2021-05-06 19:20:00|1342.1|1341.6|1342|1341.5|1342.1|1341.6|1341.6|1341.1|190
1620329100000|2021-05-06 19:25:00|1341.9|1341.4|1342.8|1342.3|1343.4|1342.9|1341.7|1341.2|279
1620329400000|2021-05-06 19:30:00|1342.7|1342.2|1342.5|1342|1343.2|1342.7|1342.4|1341.9|356
1620329700000|2021-05-06 19:35:00|1342.4|1341.9|1343.5|1343|1343.6|1343.1|1342.4|1341.9|389
1620330000000|2021-05-06 19:40:00|1343.6|1343.1|1343.7|1343.2|1343.9|1343.4|1343.2|1342.7|396
1620330300000|2021-05-06 19:45:00|1343.8|1343.3|1344.2|1343.7|1344.2|1343.7|1343.4|1342.9|416
1620330600000|2021-05-06 19:50:00|1344.3|1343.8|1345.1|1344.6|1345.2|1344.7|1344.2|1343.7|1333
1620330900000|2021-05-06 19:55:00|1345.2|1344.7|1346.7|1346.2|1346.7|1346.2|1345.2|1344.7|7951
1620331200000|2021-05-06 20:00:00|1346.6|1346.1|1346.4|1345.4|1346.9|1346.1|1346.1|1345.1|827
1620331500000|2021-05-06 20:05:00|1346.2|1345.2|1346.2|1345.2|1346.3|1345.3|1345.8|1344.8|135
1620331800000|2021-05-06 20:10:00|1346.3|1345.3|1346.7|1345.7|1346.7|1345.7|1346.1|1345.1|108
1620332100000|2021-05-06 20:15:00|1346.8|1345.8|1347|1346|1347|1346|1346|1345|86
1620332400000|2021-05-06 20:20:00|1346.1|1345.1|1346.3|1345.3|1346.3|1345.3|1346|1345|8
1620332700000|2021-05-06 20:25:00|1345.8|1344.8|1346|1345|1346|1345|1345.6|1344.6|13
1620333000000|2021-05-06 20:30:00|1346.3|1345.3|1346.2|1345.2|1346.3|1345.3|1346.2|1345.2|5
1620333300000|2021-05-06 20:35:00|1346.8|1345.8|1346.5|1345.5|1347|1346|1346.5|1345.5|33
1620333600000|2021-05-06 20:40:00|1347.2|1346.2|1347.3|1346.3|1347.3|1346.3|1347.1|1346.1|42
1620334200000|2021-05-06 20:50:00|1347.6|1346.6|1347.6|1346.6|1347.6|1346.6|1347.6|1346.6|4
1620334500000|2021-05-06 20:55:00|1347.7|1346.7|1347.5|1346.5|1347.7|1346.7|1347.5|1346.5|9
1620334800000|2021-05-06 21:00:00|1346.8|1345.8|1347.7|1346.7|1347.7|1346.7|1346.8|1345.8|4
1620338400000|2021-05-06 22:00:00|1348.3|1346.3|1348.1|1346.1|1348.9|1346.9|1348.1|1346.1|0
1620338700000|2021-05-06 22:05:00|1348|1346|1348.1|1346.1|1348.2|1346.2|1347.8|1345.8|0
1620339000000|2021-05-06 22:10:00|1348|1346|1348.1|1346.1|1348.1|1346.1|1348|1346|0
1620339300000|2021-05-06 22:15:00|1348|1346|1348.3|1346.3|1348.3|1346.3|1347.8|1345.8|0
1620339600000|2021-05-06 22:20:00|1348.1|1346.1|1348.1|1346.1|1348.2|1346.2|1348|1346|0
1620339900000|2021-05-06 22:25:00|1348|1346|1348|1346|1348.1|1346.1|1347.9|1345.9|0
1620340200000|2021-05-06 22:30:00|1348.1|1346.1|1347.8|1345.8|1348.1|1346.1|1347.8|1345.8|0
1620340800000|2021-05-06 22:40:00|1347.9|1345.9|1347.8|1345.8|1347.9|1345.9|1347.8|1345.8|0
1620341400000|2021-05-06 22:50:00|1347.7|1345.7|1347.8|1345.8|1347.9|1345.9|1347.7|1345.7|0
1620341700000|2021-05-06 22:55:00|1347.9|1345.9|1347.8|1345.8|1347.9|1345.9|1347.7|1345.7|0
1620342000000|2021-05-06 23:00:00|1347.9|1345.9|1348.1|1346.1|1348.1|1346.1|1347.8|1345.8|0
1620342300000|2021-05-06 23:05:00|1348.2|1346.2|1347.6|1345.6|1348.2|1346.2|1347.6|1345.6|0
1620342600000|2021-05-06 23:10:00|1347.5|1345.5|1347.6|1345.6|1347.6|1345.6|1347.5|1345.5|0
1620342900000|2021-05-06 23:15:00|1347.7|1345.7|1347.7|1345.7|1347.9|1345.9|1347.7|1345.7|0
1620343200000|2021-05-06 23:20:00|1347.6|1345.6|1347.6|1345.6|1347.7|1345.7|1347.4|1345.4|0
1620343500000|2021-05-06 23:25:00|1347.5|1345.5|1347.5|1345.5|1347.7|1345.7|1347.5|1345.5|0
1620343800000|2021-05-06 23:30:00|1347.4|1345.4|1347.5|1345.5|1347.5|1345.5|1347.3|1345.3|0
1620344100000|2021-05-06 23:35:00|1347.6|1345.6|1347.5|1345.5|1347.6|1345.6|1347.5|1345.5|0
1620344400000|2021-05-06 23:40:00|1347.6|1345.6|1347.5|1345.5|1347.6|1345.6|1347.4|1345.4|0
1620344700000|2021-05-06 23:45:00|1347.4|1345.4|1347.5|1345.5|1347.5|1345.5|1347.3|1345.3|0
1620345000000|2021-05-06 23:50:00|1347.4|1345.4|1347.6|1345.6|1347.7|1345.7|1347.3|1345.3|0
1620345300000|2021-05-06 23:55:00|1347.7|1345.7|1347.7|1345.7|1347.8|1345.8|1347.6|1345.6|0
1620345600000|2021-05-07 00:00:00|1348|1347|1345.3|1344.3|1348|1347|1345.3|1344.3|12
1620345900000|2021-05-07 00:05:00|1345.4|1344.4|1345.9|1344.9|1347.2|1346.2|1345.2|1344.2|38
1620346200000|2021-05-07 00:10:00|1345.8|1344.8|1345.5|1344.5|1345.8|1344.8|1345.5|1344.5|31
1620346500000|2021-05-07 00:15:00|1344.9|1343.9|1344.2|1343.2|1344.9|1343.9|1344.2|1343.2|21
1620346800000|2021-05-07 00:20:00|1344.3|1343.3|1344.9|1343.9|1344.9|1343.9|1344.3|1343.3|35
1620347100000|2021-05-07 00:25:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1
1620347400000|2021-05-07 00:30:00|1346.3|1345.3|1345.8|1344.8|1346.3|1345.3|1345.8|1344.8|4
1620347700000|2021-05-07 00:35:00|1346.2|1345.2|1345.8|1344.8|1346.2|1345.2|1345.8|1344.8|4
1620348000000|2021-05-07 00:40:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1
1620348300000|2021-05-07 00:45:00|1345.6|1344.6|1346.6|1345.6|1348.2|1347.2|1345.6|1344.6|32
1620348600000|2021-05-07 00:50:00|1347.2|1346.2|1346.7|1345.7|1347.2|1346.2|1346.7|1345.7|9
1620348900000|2021-05-07 00:55:00|1347|1346|1347.1|1346.1|1347.1|1346.1|1347|1346|2
1620349200000|2021-05-07 01:00:00|1347.3|1346.3|1346.7|1345.7|1347.3|1346.3|1346.4|1345.4|35
1620349500000|2021-05-07 01:05:00|1346.9|1345.9|1346.9|1345.9|1347.2|1346.2|1346.9|1345.9|8
1620350100000|2021-05-07 01:15:00|1348.7|1347.7|1350.4|1349.4|1350.4|1349.4|1348.3|1347.3|18
1620350400000|2021-05-07 01:20:00|1349.3|1348.3|1349.2|1348.2|1349.3|1348.3|1349.2|1348.2|2
1620350700000|2021-05-07 01:25:00|1349.4|1348.4|1349.5|1348.5|1350|1349|1348.9|1347.9|11
1620351000000|2021-05-07 01:30:00|1349.2|1348.2|1347.6|1346.6|1349.2|1348.2|1347.4|1346.4|10
1620351300000|2021-05-07 01:35:00|1348.4|1347.4|1348.4|1347.4|1348.4|1347.4|1348.4|1347.4|2
1620351600000|2021-05-07 01:40:00|1348.8|1347.8|1349.8|1348.8|1350.4|1349.4|1348.8|1347.8|15
1620351900000|2021-05-07 01:45:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1
1620352500000|2021-05-07 01:55:00|1350.6|1349.6|1351|1350|1351|1350|1350.6|1349.6|5
1620352800000|2021-05-07 02:00:00|1351.5|1350.5|1352.7|1351.7|1353.3|1352.3|1351.5|1350.5|50
1620353100000|2021-05-07 02:05:00|1352.6|1351.6|1351.5|1350.5|1352.6|1351.6|1351.5|1350.5|111
1620353400000|2021-05-07 02:10:00|1351.7|1350.7|1351.1|1350.1|1352.2|1351.2|1351.1|1350.1|42
1620353700000|2021-05-07 02:15:00|1350.5|1349.5|1349.8|1348.8|1350.5|1349.5|1349.8|1348.8|5
1620354300000|2021-05-07 02:25:00|1350.5|1349.5|1350.7|1349.7|1350.7|1349.7|1350.5|1349.5|5
1620354600000|2021-05-07 02:30:00|||||||||1
1620354900000|2021-05-07 02:35:00|1350.5|1349.5|1351.1|1350.1|1351.1|1350.1|1350.5|1349.5|14
1620355200000|2021-05-07 02:40:00|1350.8|1349.8|1350.4|1349.4|1350.8|1349.8|1350.4|1349.4|3
1620355800000|2021-05-07 02:50:00|1349|1348|1349|1348|1349|1348|1349|1348|1
1620356400000|2021-05-07 03:00:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|3
1620356700000|2021-05-07 03:05:00|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1
1620357000000|2021-05-07 03:10:00|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|2
1620357300000|2021-05-07 03:15:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1
1620357600000|2021-05-07 03:20:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1
1620357900000|2021-05-07 03:25:00|1351.2|1350.2|1350.7|1349.7|1351.2|1350.2|1350.7|1349.7|2
1620358200000|2021-05-07 03:30:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|2
1620358500000|2021-05-07 03:35:00|1350|1349|1350|1349|1350|1349|1350|1349|2
1620358800000|2021-05-07 03:40:00|1350.8|1349.8|1350.4|1349.4|1350.8|1349.8|1350.4|1349.4|5
1620359100000|2021-05-07 03:45:00|1350.3|1349.3|1349.8|1348.8|1350.3|1349.3|1349.8|1348.8|4
1620359700000|2021-05-07 03:55:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1
1620360000000|2021-05-07 04:00:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1
1620360300000|2021-05-07 04:05:00|||||||||1
1620360900000|2021-05-07 04:15:00|1349.9|1348.9|1350.1|1349.1|1350.1|1349.1|1349.9|1348.9|2
1620361500000|2021-05-07 04:25:00|||||||||1
1620361800000|2021-05-07 04:30:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1
1620362100000|2021-05-07 04:35:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1
1620362400000|2021-05-07 04:40:00|1350.6|1349.6|1350.6|1349.6|1350.6|1349.6|1350.6|1349.6|1
1620362700000|2021-05-07 04:45:00|1350.3|1349.3|1350.6|1349.6|1350.6|1349.6|1350.3|1349.3|4
1620363300000|2021-05-07 04:55:00|1350.8|1349.8|1351|1350|1351|1350|1350.8|1349.8|8
1620363600000|2021-05-07 05:00:00|1351.1|1350.1|1348.9|1347.9|1351.1|1350.1|1348.9|1347.9|33
1620363900000|2021-05-07 05:05:00|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|2
1620364200000|2021-05-07 05:10:00|1348.5|1347.5|1348.3|1347.3|1348.5|1347.5|1348.3|1347.3|2
1620364500000|2021-05-07 05:15:00|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|1347.9|1346.9|2
1620364800000|2021-05-07 05:20:00|1348.9|1347.9|1348.6|1347.6|1349.1|1348.1|1348.6|1347.6|9
1620365100000|2021-05-07 05:25:00|1348.4|1347.4|1348.9|1347.9|1348.9|1347.9|1348.4|1347.4|6
1620365400000|2021-05-07 05:30:00|1349|1348|1348.5|1347.5|1349.3|1348.3|1347.9|1346.9|11
1620365700000|2021-05-07 05:35:00|1348|1347|1348|1347|1348|1347|1348|1347|2
1620366000000|2021-05-07 05:40:00|1348.1|1347.1|1348.3|1347.3|1348.3|1347.3|1348.1|1347.1|3
1620366300000|2021-05-07 05:45:00|1348.2|1347.2|1348.1|1347.1|1348.2|1347.2|1348.1|1347.1|5
1620366600000|2021-05-07 05:50:00|1347.9|1346.9|1346.4|1345.4|1347.9|1346.9|1346.2|1345.2|12
1620366900000|2021-05-07 05:55:00|1346.5|1345.5|1346.4|1345.4|1346.6|1345.6|1346.3|1345.3|77
1620367200000|2021-05-07 06:00:00|1346.5|1345.5|1346.2|1345.2|1346.7|1345.7|1346.2|1345.2|20
1620367500000|2021-05-07 06:05:00|1346.4|1345.4|1346.6|1345.6|1346.7|1345.7|1346|1345|22
1620367800000|2021-05-07 06:10:00|1346.9|1345.9|1344.6|1343.6|1346.9|1345.9|1344.6|1343.6|49
1620368100000|2021-05-07 06:15:00|1344.7|1343.7|1345.3|1344.3|1345.4|1344.4|1344.5|1343.5|49
1620368400000|2021-05-07 06:20:00|1345.4|1344.4|1345.2|1344.2|1345.5|1344.5|1345|1344|21
1620368700000|2021-05-07 06:25:00|1345.1|1344.1|1344.2|1343.2|1345.1|1344.1|1344.2|1343.2|39
1620369000000|2021-05-07 06:30:00|1344.3|1343.3|1344.9|1343.9|1345.4|1344.4|1344.1|1343.1|161
1620369300000|2021-05-07 06:35:00|1345.3|1344.3|1344.6|1343.6|1345.3|1344.3|1344.6|1343.6|145
1620369600000|2021-05-07 06:40:00|1344.8|1343.8|1344.9|1343.9|1345.1|1344.1|1344.5|1343.5|21
1620369900000|2021-05-07 06:45:00|1345|1344|1344.5|1343.5|1345.1|1344.1|1344.3|1343.3|28
1620370200000|2021-05-07 06:50:00|1344.6|1343.6|1344.2|1343.2|1344.7|1343.7|1344|1343|60
1620370500000|2021-05-07 06:55:00|1344.3|1343.3|1344.4|1343.4|1344.8|1343.8|1343.9|1342.9|149
1620370800000|2021-05-07 07:00:00|1344.3|1343.3|1344.6|1343.6|1344.8|1343.8|1344|1343|210
1620371100000|2021-05-07 07:05:00|1344.7|1343.7|1344.4|1343.4|1344.9|1343.9|1344.2|1343.2|126
1620371400000|2021-05-07 07:10:00|1344.3|1343.3|1344.3|1343.3|1344.5|1343.5|1343.6|1342.6|198
1620371700000|2021-05-07 07:15:00|1344.1|1343.1|1343.4|1342.4|1344.2|1343.2|1343|1342|141
1620372000000|2021-05-07 07:20:00|1343.3|1342.3|1342.6|1341.6|1343.3|1342.3|1342.3|1341.3|134
1620372300000|2021-05-07 07:25:00|1342.7|1341.7|1343.4|1342.4|1343.7|1342.7|1342.7|1341.7|53
1620372600000|2021-05-07 07:30:00|1343.5|1342.5|1344.1|1343.1|1344.1|1343.1|1343.1|1342.1|122
1620372900000|2021-05-07 07:35:00|1344.3|1343.3|1344.6|1343.6|1344.6|1343.6|1343.9|1342.9|75
1620373200000|2021-05-07 07:40:00|1344.5|1343.5|1344.3|1343.3|1344.5|1343.5|1344.2|1343.2|375
1620373500000|2021-05-07 07:45:00|1344.4|1343.4|1344.5|1343.5|1344.5|1343.5|1344|1343|254
1620373800000|2021-05-07 07:50:00|1344.6|1343.6|1344.3|1343.3|1344.6|1343.6|1344.2|1343.2|165
1620374100000|2021-05-07 07:55:00|1344.2|1343.2|1344.4|1343.4|1344.6|1343.6|1344.1|1343.1|272
1620374400000|2021-05-07 08:00:00|1344.5|1343.5|1344.4|1343.4|1344.6|1343.6|1344|1343|246
1620374700000|2021-05-07 08:05:00|1344.5|1343.5|1345|1344|1345|1344|1344.2|1343.2|159
1620375000000|2021-05-07 08:10:00|1345.1|1344.1|1344.9|1343.9|1345.1|1344.1|1344.6|1343.6|176
1620375300000|2021-05-07 08:15:00|1345|1344|1344.7|1343.7|1345.2|1344.2|1344.5|1343.5|133
1620375600000|2021-05-07 08:20:00|1344.8|1343.8|1345.4|1344.4|1345.6|1344.6|1344.6|1343.6|108
1620375900000|2021-05-07 08:25:00|1345.3|1344.3|1346.1|1345.1|1346.1|1345.1|1345.3|1344.3|146
1620376200000|2021-05-07 08:30:00|1346.4|1345.4|1346.1|1345.1|1346.6|1345.6|1346.1|1345.1|167
1620376500000|2021-05-07 08:35:00|1346|1345|1346.3|1345.3|1346.6|1345.6|1345.9|1344.9|75
1620376800000|2021-05-07 08:40:00|1346.4|1345.4|1346.9|1345.9|1347|1346|1346.3|1345.3|125
1620377100000|2021-05-07 08:45:00|1347|1346|1346.9|1345.9|1347.4|1346.4|1346.8|1345.8|99
1620377400000|2021-05-07 08:50:00|1347.2|1346.2|1346.8|1345.8|1347.3|1346.3|1346.7|1345.7|47
1620377700000|2021-05-07 08:55:00|1346.9|1345.9|1347.2|1346.2|1347.2|1346.2|1346.7|1345.7|44
1620378000000|2021-05-07 09:00:00|1347.3|1346.3|1347.2|1346.2|1347.4|1346.4|1347.1|1346.1|24
1620378300000|2021-05-07 09:05:00|1347.3|1346.3|1347.4|1346.4|1347.6|1346.6|1347.2|1346.2|21
1620378600000|2021-05-07 09:10:00|1347.5|1346.5|1347|1346|1347.5|1346.5|1346.4|1345.4|58
1620378900000|2021-05-07 09:15:00|1347.1|1346.1|1347.4|1346.4|1347.4|1346.4|1347|1346|23
1620379200000|2021-05-07 09:20:00|1347.3|1346.3|1347.6|1346.6|1347.7|1346.7|1347.1|1346.1|140
1620379500000|2021-05-07 09:25:00|1347.4|1346.4|1347|1346|1347.4|1346.4|1346.9|1345.9|120
1620379800000|2021-05-07 09:30:00|1346.9|1345.9|1347|1346|1347.1|1346.1|1346.7|1345.7|156
1620380100000|2021-05-07 09:35:00|1346.9|1345.9|1346.8|1345.8|1346.9|1345.9|1346.5|1345.5|91
1620380400000|2021-05-07 09:40:00|1347.1|1346.1|1346.7|1345.7|1347.3|1346.3|1346.7|1345.7|21
1620380700000|2021-05-07 09:45:00|1346.8|1345.8|1346.5|1345.5|1346.8|1345.8|1346.4|1345.4|65
1620381000000|2021-05-07 09:50:00|1346.6|1345.6|1346.8|1345.8|1346.8|1345.8|1346.4|1345.4|20
1620381300000|2021-05-07 09:55:00|1347|1346|1347.6|1346.6|1347.6|1346.6|1346.8|1345.8|23
1620381600000|2021-05-07 10:00:00|1347.7|1346.7|1347.8|1346.8|1348.1|1347.1|1347.5|1346.5|30
1620381900000|2021-05-07 10:05:00|1347.7|1346.7|1348|1347|1348.2|1347.2|1347.7|1346.7|41
1620382200000|2021-05-07 10:10:00|1348.1|1347.1|1348.1|1347.1|1348.5|1347.5|1347.8|1346.8|70
1620382500000|2021-05-07 10:15:00|1348|1347|1348|1347|1348.5|1347.5|1347.9|1346.9|84
1620382800000|2021-05-07 10:20:00|1348.3|1347.3|1347.9|1346.9|1348.3|1347.3|1347.7|1346.7|55
1620383100000|2021-05-07 10:25:00|1348|1347|1347.8|1346.8|1348.1|1347.1|1347.8|1346.8|19
1620383400000|2021-05-07 10:30:00|1347.7|1346.7|1347.6|1346.6|1347.7|1346.7|1347.6|1346.6|2
1620383700000|2021-05-07 10:35:00|1347.7|1346.7|1348|1347|1348|1347|1347.6|1346.6|5
1620384000000|2021-05-07 10:40:00|1348.1|1347.1|1348.5|1347.5|1348.6|1347.6|1348|1347|73
1620384300000|2021-05-07 10:45:00|1348.4|1347.4|1348.1|1347.1|1348.4|1347.4|1348|1347|17
1620384600000|2021-05-07 10:50:00|1348|1347|1347.9|1346.9|1348|1347|1347.8|1346.8|9
1620384900000|2021-05-07 10:55:00|1347.7|1346.7|1347.3|1346.3|1347.7|1346.7|1347.3|1346.3|23
1620385200000|2021-05-07 11:00:00|1347.4|1346.4|1347.5|1346.5|1347.5|1346.5|1347.1|1346.1|113
1620385500000|2021-05-07 11:05:00|1347.6|1346.6|1347.7|1346.7|1347.9|1346.9|1347.5|1346.5|148
1620385800000|2021-05-07 11:10:00|1347.6|1346.6|1347.1|1346.1|1347.6|1346.6|1347|1346|61
1620386100000|2021-05-07 11:15:00|1347.2|1346.2|1347.3|1346.3|1347.5|1346.5|1347.1|1346.1|134
1620386400000|2021-05-07 11:20:00|1347.2|1346.2|1346.9|1345.9|1347.2|1346.2|1346.9|1345.9|51
1620386700000|2021-05-07 11:25:00|1347|1346|1346.9|1345.9|1347.1|1346.1|1346.9|1345.9|55
1620387000000|2021-05-07 11:30:00|1347|1346|1347.2|1346.2|1347.3|1346.3|1347|1346|36
1620387300000|2021-05-07 11:35:00|1347.3|1346.3|1347.3|1346.3|1347.3|1346.3|1347.3|1346.3|3
1620387600000|2021-05-07 11:40:00|1347.4|1346.4|1347.7|1346.7|1347.9|1346.9|1347.4|1346.4|94
1620387900000|2021-05-07 11:45:00|1347.8|1346.8|1347.6|1346.6|1347.8|1346.8|1347.6|1346.6|41
1620388200000|2021-05-07 11:50:00|1347.7|1346.7|1347.5|1346.5|1347.7|1346.7|1347.5|1346.5|41
1620388500000|2021-05-07 11:55:00|1347.3|1346.3|1347.3|1346.3|1347.5|1346.5|1347.2|1346.2|23
1620388800000|2021-05-07 12:00:00|1347.4|1346.4|1346.5|1345.5|1347.4|1346.4|1346.1|1345.1|193
1620389100000|2021-05-07 12:05:00|1346.6|1345.6|1346.3|1345.3|1346.6|1345.6|1345.8|1344.8|88
1620389400000|2021-05-07 12:10:00|1346.2|1345.2|1346.2|1345.2|1346.2|1345.2|1345.8|1344.8|78
1620389700000|2021-05-07 12:15:00|1346.1|1345.1|1346.2|1345.2|1346.6|1345.6|1346.1|1345.1|92
1620390000000|2021-05-07 12:20:00|1346.4|1345.4|1347.3|1346.3|1347.3|1346.3|1346.2|1345.2|135
1620390300000|2021-05-07 12:25:00|1347.2|1346.2|1347.6|1346.6|1347.7|1346.7|1347|1346|75
1620390600000|2021-05-07 12:30:00|1348|1347|1353.2|1352.2|1355.2|1354.2|1348|1347|2854
1620390900000|2021-05-07 12:35:00|1353.1|1352.1|1355.5|1354.5|1358.2|1357.2|1352.5|1351.5|1866
1620391200000|2021-05-07 12:40:00|1355.6|1354.6|1356.3|1355.3|1357.8|1356.8|1354.9|1353.9|651
1620391500000|2021-05-07 12:45:00|1356.4|1355.4|1357.9|1356.9|1358.1|1357.1|1356.3|1355.3|698
1620391800000|2021-05-07 12:50:00|1358|1357|1358.7|1357.7|1359.9|1358.9|1358|1357|342
1620392100000|2021-05-07 12:55:00|1358.8|1357.8|1356.8|1355.8|1359|1358|1356.1|1355.1|634
1620392400000|2021-05-07 13:00:00|1357.2|1356.2|1357.2|1356.2|1358.6|1357.6|1357.2|1356.2|757
1620392700000|2021-05-07 13:05:00|1357.3|1356.3|1354|1353|1357.3|1356.3|1353.8|1352.8|662
1620393000000|2021-05-07 13:10:00|1354.3|1353.3|1356.8|1355.8|1356.8|1355.8|1354.1|1353.1|512
1620393300000|2021-05-07 13:15:00|1356.6|1355.6|1355.6|1354.6|1356.9|1355.9|1355.4|1354.4|401
1620393600000|2021-05-07 13:20:00|1355.5|1354.5|1354.1|1353.1|1355.7|1354.7|1353.8|1352.8|504
1620393900000|2021-05-07 13:25:00|1354|1353|1354.3|1353.3|1354.7|1353.7|1353.9|1352.9|618
1620394200000|2021-05-07 13:30:00|1354|1353.5|1354.4|1353.9|1355.3|1354.8|1352.2|1351.7|5085
1620394500000|2021-05-07 13:35:00|1354.5|1354|1356.8|1356.3|1357.5|1357|1354.1|1353.6|2780
1620394800000|2021-05-07 13:40:00|1356.9|1356.4|1356.4|1355.9|1357.6|1357.1|1354.9|1354.4|2533
1620395100000|2021-05-07 13:45:00|1356.6|1356.1|1357.5|1357|1357.6|1357.1|1355.5|1355|2176
1620395400000|2021-05-07 13:50:00|1357.6|1357.1|1357.2|1356.7|1358.9|1358.4|1357|1356.5|1876
1620395700000|2021-05-07 13:55:00|1357.1|1356.6|1358.4|1357.9|1358.8|1358.3|1356.9|1356.4|1597
1620396000000|2021-05-07 14:00:00|1358.6|1358.1|1359.3|1358.8|1359.7|1359.2|1357.9|1357.4|909
1620396300000|2021-05-07 14:05:00|1359.4|1358.9|1360.7|1360.2|1361|1360.5|1359.2|1358.7|853
1620396600000|2021-05-07 14:10:00|1360.6|1360.1|1361.4|1360.9|1361.8|1361.3|1360.6|1360.1|1550
1620396900000|2021-05-07 14:15:00|1361.3|1360.8|1361.7|1361.2|1362.2|1361.7|1361|1360.5|1379
1620397200000|2021-05-07 14:20:00|1361.6|1361.1|1361.8|1361.3|1363.1|1362.6|1361.6|1361.1|1119
1620397500000|2021-05-07 14:25:00|1361.9|1361.4|1362|1361.5|1362.6|1362.1|1361.6|1361.1|818
1620397800000|2021-05-07 14:30:00|1362.1|1361.6|1363.3|1362.8|1363.4|1362.9|1362|1361.5|1388
1620398100000|2021-05-07 14:35:00|1363.4|1362.9|1362.2|1361.7|1363.9|1363.4|1362|1361.5|1356
1620398400000|2021-05-07 14:40:00|1362|1361.5|1363.4|1362.9|1363.6|1363.1|1362|1361.5|1328
1620398700000|2021-05-07 14:45:00|1363.5|1363|1363.3|1362.8|1364|1363.5|1362.5|1362|1348
1620399000000|2021-05-07 14:50:00|1363.5|1363|1362.5|1362|1363.5|1363|1362.3|1361.8|931
1620399300000|2021-05-07 14:55:00|1362.6|1362.1|1363.4|1362.9|1363.4|1362.9|1362.5|1362|933
1620399600000|2021-05-07 15:00:00|1363.3|1362.8|1363.7|1363.2|1363.7|1363.2|1362.6|1362.1|776
1620399900000|2021-05-07 15:05:00|1363.6|1363.1|1363.2|1362.7|1363.7|1363.2|1363.2|1362.7|771
1620400200000|2021-05-07 15:10:00|1363.1|1362.6|1363.6|1363.1|1363.6|1363.1|1363.1|1362.6|497
1620400500000|2021-05-07 15:15:00|1363.5|1363|1363.3|1362.8|1363.7|1363.2|1363.2|1362.7|484
1620400800000|2021-05-07 15:20:00|1363.4|1362.9|1363.6|1363.1|1363.7|1363.2|1363.2|1362.7|653
1620401100000|2021-05-07 15:25:00|1363.7|1363.2|1364|1363.5|1364|1363.5|1363.1|1362.6|897
1620401400000|2021-05-07 15:30:00|1363.9|1363.4|1364|1363.5|1364.4|1363.9|1363.7|1363.2|1272
1620401700000|2021-05-07 15:35:00|1364.1|1363.6|1364.3|1363.8|1364.6|1364.1|1363.7|1363.2|779
1620402000000|2021-05-07 15:40:00|1364.2|1363.7|1365.2|1364.7|1365.3|1364.8|1364|1363.5|692
1620402300000|2021-05-07 15:45:00|1365.3|1364.8|1365.4|1364.9|1365.8|1365.3|1365.2|1364.7|1213
1620402600000|2021-05-07 15:50:00|1365.5|1365|1365.8|1365.3|1365.9|1365.4|1365.3|1364.8|559
1620402900000|2021-05-07 15:55:00|1365.7|1365.2|1365.4|1364.9|1365.9|1365.4|1365.4|1364.9|437
1620403200000|2021-05-07 16:00:00|1365.5|1365|1364.6|1364.1|1365.5|1365|1364.4|1363.9|569
1620403500000|2021-05-07 16:05:00|1364.5|1364|1363.6|1363.1|1364.5|1364|1363.6|1363.1|382
1620403800000|2021-05-07 16:10:00|1363.7|1363.2|1362.9|1362.4|1363.9|1363.4|1362.6|1362.1|809
1620404100000|2021-05-07 16:15:00|1363|1362.5|1363.6|1363.1|1363.7|1363.2|1362.6|1362.1|536
1620404400000|2021-05-07 16:20:00|1363.5|1363|1363.2|1362.7|1363.8|1363.3|1363.2|1362.7|358
1620404700000|2021-05-07 16:25:00|1363|1362.5|1361.6|1361.1|1363.1|1362.6|1361.5|1361|408
1620405000000|2021-05-07 16:30:00|1361.7|1361.2|1361.5|1361|1362|1361.5|1361.5|1361|330
1620405300000|2021-05-07 16:35:00|1361.4|1360.9|1359.4|1358.9|1361.4|1360.9|1359.3|1358.8|593
1620405600000|2021-05-07 16:40:00|1359.5|1359|1359.9|1359.4|1359.9|1359.4|1359.3|1358.8|619
1620405900000|2021-05-07 16:45:00|1360|1359.5|1360.3|1359.8|1360.3|1359.8|1359.8|1359.3|371
1620406200000|2021-05-07 16:50:00|1360.4|1359.9|1360.2|1359.7|1360.4|1359.9|1359.9|1359.4|599
1620406500000|2021-05-07 16:55:00|1360.3|1359.8|1361.4|1360.9|1361.6|1361.1|1360.3|1359.8|590
1620406800000|2021-05-07 17:00:00|1361.5|1361|1361.7|1361.2|1361.9|1361.4|1361.5|1361|369
1620407100000|2021-05-07 17:05:00|1361.6|1361.1|1360.9|1360.4|1361.6|1361.1|1360.6|1360.1|436
1620407400000|2021-05-07 17:10:00|1361|1360.5|1360.3|1359.8|1361.1|1360.6|1360.2|1359.7|257
1620407700000|2021-05-07 17:15:00|1360.2|1359.7|1359.4|1358.9|1360.2|1359.7|1359|1358.5|420
1620408000000|2021-05-07 17:20:00|1359.5|1359|1359.4|1358.9|1359.7|1359.2|1359|1358.5|524
1620408300000|2021-05-07 17:25:00|1359.3|1358.8|1358.4|1357.9|1359.4|1358.9|1358.3|1357.8|233
1620408600000|2021-05-07 17:30:00|1358.3|1357.8|1359.8|1359.3|1359.8|1359.3|1358.3|1357.8|422
1620408900000|2021-05-07 17:35:00|1359.9|1359.4|1360|1359.5|1360.5|1360|1359.8|1359.3|649
1620409200000|2021-05-07 17:40:00|1359.8|1359.3|1359.8|1359.3|1360.1|1359.6|1359.3|1358.8|167
1620409500000|2021-05-07 17:45:00|1359.9|1359.4|1359.9|1359.4|1360.5|1360|1359.7|1359.2|200
1620409800000|2021-05-07 17:50:00|1359.7|1359.2|1359.6|1359.1|1360.2|1359.7|1359.5|1359|219
1620410100000|2021-05-07 17:55:00|1359.7|1359.2|1358.8|1358.3|1359.7|1359.2|1358.8|1358.3|159
1620410400000|2021-05-07 18:00:00|1358.7|1358.2|1358.4|1357.9|1359.1|1358.6|1357.4|1356.9|173
1620410700000|2021-05-07 18:05:00|1358.6|1358.1|1358.9|1358.4|1359.1|1358.6|1358.3|1357.8|376
1620411000000|2021-05-07 18:10:00|1359|1358.5|1358.3|1357.8|1359.5|1359|1358.3|1357.8|622
1620411300000|2021-05-07 18:15:00|1358.4|1357.9|1358.6|1358.1|1358.7|1358.2|1358|1357.5|366
1620411600000|2021-05-07 18:20:00|1358.5|1358|1358.7|1358.2|1358.8|1358.3|1358.5|1358|305
1620411900000|2021-05-07 18:25:00|1358.8|1358.3|1359.4|1358.9|1359.7|1359.2|1358.7|1358.2|158
1620412200000|2021-05-07 18:30:00|1359.3|1358.8|1359.5|1359|1359.9|1359.4|1359.2|1358.7|232
1620412500000|2021-05-07 18:35:00|1359.4|1358.9|1359|1358.5|1359.4|1358.9|1358.5|1358|329
1620412800000|2021-05-07 18:40:00|1358.9|1358.4|1358.7|1358.2|1359|1358.5|1358.6|1358.1|303
1620413100000|2021-05-07 18:45:00|1358.8|1358.3|1359.4|1358.9|1359.4|1358.9|1358.8|1358.3|171
1620413400000|2021-05-07 18:50:00|1359.6|1359.1|1359.9|1359.4|1360|1359.5|1359.4|1358.9|120
1620413700000|2021-05-07 18:55:00|1360|1359.5|1360.2|1359.7|1360.3|1359.8|1359.8|1359.3|102
1620414000000|2021-05-07 19:00:00|1360.1|1359.6|1360|1359.5|1360.9|1360.4|1360|1359.5|191
1620414300000|2021-05-07 19:05:00|1360.1|1359.6|1360.7|1360.2|1360.7|1360.2|1360|1359.5|256
1620414600000|2021-05-07 19:10:00|1360.6|1360.1|1361.1|1360.6|1361.1|1360.6|1360.5|1360|175
1620414900000|2021-05-07 19:15:00|1361.2|1360.7|1360.9|1360.4|1361.3|1360.8|1360.6|1360.1|119
1620415200000|2021-05-07 19:20:00|1361|1360.5|1360.6|1360.1|1361.2|1360.7|1360.6|1360.1|150
1620415500000|2021-05-07 19:25:00|1360.8|1360.3|1360.5|1360|1360.9|1360.4|1360.4|1359.9|95
1620415800000|2021-05-07 19:30:00|1360.4|1359.9|1359.8|1359.3|1360.7|1360.2|1359.7|1359.2|691
1620416100000|2021-05-07 19:35:00|1359.7|1359.2|1359.9|1359.4|1360.4|1359.9|1359.7|1359.2|709
1620416400000|2021-05-07 19:40:00|1360|1359.5|1359.9|1359.4|1360.1|1359.6|1359.3|1358.8|603
1620416700000|2021-05-07 19:45:00|1359.7|1359.2|1360.7|1360.2|1360.7|1360.2|1359.7|1359.2|597
1620417000000|2021-05-07 19:50:00|1360.8|1360.3|1360|1359.5|1360.9|1360.4|1359.8|1359.3|852
1620417300000|2021-05-07 19:55:00|1360.1|1359.6|1360.5|1360|1360.5|1360|1359.4|1358.9|4761
1620417600000|2021-05-07 20:00:00|1360.7|1359.7|1359.9|1358.9|1360.7|1359.7|1359.7|1358.7|641
1620417900000|2021-05-07 20:05:00|1360|1359|1360.4|1359.4|1360.4|1359.4|1360|1359|19
1620418200000|2021-05-07 20:10:00|1360.5|1359.5|1360.9|1359.9|1360.9|1359.9|1360.3|1359.3|32
1620418500000|2021-05-07 20:15:00|1360.7|1359.7|1361|1360|1361|1360|1360.7|1359.7|31
1620419100000|2021-05-07 20:25:00|1361.1|1360.1|1361.3|1360.3|1361.5|1360.5|1361|1360|98
1620419700000|2021-05-07 20:35:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|11
1620420600000|2021-05-07 20:50:00|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|5
1620420900000|2021-05-07 20:55:00|1361.4|1360.4|1362.1|1360.1|1362.1|1360.5|1361.4|1360.1|6
1620597600000|2021-05-09 22:00:00|1360.2|1359.2|1360.4|1359.4|1360.4|1359.4|1360.2|1359.2|1
1620599100000|2021-05-09 22:25:00|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|9
1620601800000|2021-05-09 23:10:00|1364.2|1363.2|1364.2|1363.2|1364.2|1363.2|1364.2|1363.2|1
1620602100000|2021-05-09 23:15:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1
1620602400000|2021-05-09 23:20:00|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|0
1620602700000|2021-05-09 23:25:00|1364.1|1363.1|1362.3|1361.3|1364.1|1363.1|1362.3|1361.3|26
1620603600000|2021-05-09 23:40:00|1361.7|1360.7|1361|1360|1361.7|1360.7|1361|1360|4
1620603900000|2021-05-09 23:45:00|1360.7|1359.7|1361.5|1360.5|1361.5|1360.5|1360.7|1359.7|3
1620604200000|2021-05-09 23:50:00|1362|1361|1361.1|1360.1|1362|1361|1361.1|1360.1|28
1620604500000|2021-05-09 23:55:00|1362.7|1361.7|1361.5|1360.5|1362.7|1361.7|1361.5|1360.5|5
1620604800000|2021-05-10 00:00:00|1360.6|1359.6|1360.4|1359.4|1360.6|1359.6|1359.4|1358.4|37
1620605100000|2021-05-10 00:05:00|1360.1|1359.1|1361.3|1360.3|1361.3|1360.3|1359.6|1358.6|30
1620605400000|2021-05-10 00:10:00|1361.2|1360.2|1361.1|1360.1|1362.1|1361.1|1361|1360|26
1620605700000|2021-05-10 00:15:00|1361.2|1360.2|1361.2|1360.2|1361.2|1360.2|1361.2|1360.2|2
1620606000000|2021-05-10 00:20:00|1361.5|1360.5|1360.4|1359.4|1361.5|1360.5|1360.4|1359.4|21
1620606300000|2021-05-10 00:25:00|1360.2|1359.2|1359.6|1358.6|1360.2|1359.2|1359.4|1358.4|50
1620606600000|2021-05-10 00:30:00|1359.8|1358.8|1359.7|1358.7|1359.8|1358.8|1359.5|1358.5|11
1620606900000|2021-05-10 00:35:00|1359.2|1358.2|1359.5|1358.5|1359.5|1358.5|1359.2|1358.2|3
1620607500000|2021-05-10 00:45:00|1359|1358|1359.6|1358.6|1359.6|1358.6|1359|1358|36
1620607800000|2021-05-10 00:50:00|1359.5|1358.5|1359.9|1358.9|1359.9|1358.9|1359.5|1358.5|31
1620608100000|2021-05-10 00:55:00|1359.7|1358.7|1359.1|1358.1|1359.9|1358.9|1359.1|1358.1|29
1620608400000|2021-05-10 01:00:00|1359|1358|1358|1357|1359|1358|1357.4|1356.4|97
1620608700000|2021-05-10 01:05:00|1358.2|1357.2|1358.4|1357.4|1358.7|1357.7|1358.2|1357.2|5
1620609000000|2021-05-10 01:10:00|1358|1357|1357.5|1356.5|1358|1357|1357.5|1356.5|6
1620609300000|2021-05-10 01:15:00|1358.2|1357.2|1356.8|1355.8|1358.2|1357.2|1356.7|1355.7|26
1620609600000|2021-05-10 01:20:00|1357.1|1356.1|1355.6|1354.6|1357.1|1356.1|1355.6|1354.6|13
1620609900000|2021-05-10 01:25:00|1355.7|1354.7|1355.4|1354.4|1355.7|1354.7|1354|1353|16
1620610200000|2021-05-10 01:30:00|1354.1|1353.1|1353.4|1352.4|1354.6|1353.6|1352.4|1351.4|132
1620610500000|2021-05-10 01:35:00|1353.1|1352.1|1353.9|1352.9|1354.6|1353.6|1353.1|1352.1|5
1620610800000|2021-05-10 01:40:00|1355.4|1354.4|1357.2|1356.2|1357.2|1356.2|1355.4|1354.4|40
1620611100000|2021-05-10 01:45:00|1358.8|1357.8|1357.2|1356.2|1358.8|1357.8|1357.2|1356.2|7
1620611400000|2021-05-10 01:50:00|1356.9|1355.9|1356.1|1355.1|1356.9|1355.9|1355.9|1354.9|17
1620611700000|2021-05-10 01:55:00|1356.3|1355.3|1356|1355|1356.7|1355.7|1356|1355|10
1620612000000|2021-05-10 02:00:00|1355.2|1354.2|1355.4|1354.4|1355.4|1354.4|1354.9|1353.9|11
1620612300000|2021-05-10 02:05:00|1357|1356|1357|1356|1357|1356|1357|1356|2
1620612600000|2021-05-10 02:10:00|1357.2|1356.2|1356.2|1355.2|1357.2|1356.2|1356.2|1355.2|16
1620612900000|2021-05-10 02:15:00|1356|1355|1356.4|1355.4|1356.4|1355.4|1356|1355|24
1620613200000|2021-05-10 02:20:00|1356.2|1355.2|1354.8|1353.8|1356.2|1355.2|1354.8|1353.8|12
1620613500000|2021-05-10 02:25:00|1354.9|1353.9|1355.3|1354.3|1355.3|1354.3|1354.4|1353.4|22
1620613800000|2021-05-10 02:30:00|1355.2|1354.2|1354.9|1353.9|1355.7|1354.7|1354.5|1353.5|21
1620614100000|2021-05-10 02:35:00|1354.6|1353.6|1355.4|1354.4|1355.5|1354.5|1354.6|1353.6|15
1620614400000|2021-05-10 02:40:00|1355.2|1354.2|1355.1|1354.1|1355.9|1354.9|1354.8|1353.8|21
1620614700000|2021-05-10 02:45:00|1355.2|1354.2|1354|1353|1355.2|1354.2|1353.4|1352.4|71
1620615000000|2021-05-10 02:50:00|1353.8|1352.8|1353.8|1352.8|1354|1353|1353.8|1352.8|13
1620615300000|2021-05-10 02:55:00|1353.5|1352.5|1353.5|1352.5|1353.7|1352.7|1352.9|1351.9|51
1620615600000|2021-05-10 03:00:00|1353.6|1352.6|1353.2|1352.2|1353.6|1352.6|1353|1352|55
1620615900000|2021-05-10 03:05:00|1352.9|1351.9|1351.9|1350.9|1352.9|1351.9|1351.9|1350.9|19
1620616200000|2021-05-10 03:10:00|1352.2|1351.2|1352.6|1351.6|1352.7|1351.7|1352|1351|8
1620616500000|2021-05-10 03:15:00|1352.4|1351.4|1351.8|1350.8|1352.5|1351.5|1351.8|1350.8|8
1620616800000|2021-05-10 03:20:00|1351.6|1350.6|1351.3|1350.3|1351.6|1350.6|1351.3|1350.3|4
1620617100000|2021-05-10 03:25:00|1351.4|1350.4|1351.2|1350.2|1351.4|1350.4|1351.2|1350.2|6
1620617400000|2021-05-10 03:30:00|1351.1|1350.1|1350.8|1349.8|1351.2|1350.2|1350.8|1349.8|13
1620617700000|2021-05-10 03:35:00|1350.7|1349.7|1350.5|1349.5|1350.8|1349.8|1350.5|1349.5|9
1620618000000|2021-05-10 03:40:00|1349.9|1348.9|1349.7|1348.7|1349.9|1348.9|1349.5|1348.5|9
1620618300000|2021-05-10 03:45:00|1349|1348|1349|1348|1349|1348|1349|1348|1
1620618600000|2021-05-10 03:50:00|1348.9|1347.9|1349.5|1348.5|1349.5|1348.5|1348.9|1347.9|7
1620618900000|2021-05-10 03:55:00|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|4
1620619200000|2021-05-10 04:00:00|1349.5|1348.5|1348.9|1347.9|1349.5|1348.5|1348.9|1347.9|5
1620619500000|2021-05-10 04:05:00|1349.3|1348.3|1349.5|1348.5|1349.5|1348.5|1349.3|1348.3|3
1620619800000|2021-05-10 04:10:00|1349.7|1348.7|1349.9|1348.9|1349.9|1348.9|1349.7|1348.7|3
1620620100000|2021-05-10 04:15:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1
1620620400000|2021-05-10 04:20:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1
1620620700000|2021-05-10 04:25:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|2
1620621000000|2021-05-10 04:30:00|1350.3|1349.3|1350.5|1349.5|1350.5|1349.5|1350.3|1349.3|12
1620621300000|2021-05-10 04:35:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1
1620621600000|2021-05-10 04:40:00|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1
1620621900000|2021-05-10 04:45:00|1351.4|1350.4|1351.1|1350.1|1351.4|1350.4|1350.9|1349.9|12
1620622200000|2021-05-10 04:50:00|1351|1350|1350.9|1349.9|1351|1350|1350.9|1349.9|4
1620622500000|2021-05-10 04:55:00|1351.1|1350.1|1351|1350|1351.2|1350.2|1350.9|1349.9|5
1620622800000|2021-05-10 05:00:00|1350.9|1349.9|1351|1350|1351.3|1350.3|1350.2|1349.2|35
1620623100000|2021-05-10 05:05:00|1351.1|1350.1|1350.6|1349.6|1351.1|1350.1|1350.6|1349.6|3
1620623400000|2021-05-10 05:10:00|1350.9|1349.9|1350.2|1349.2|1350.9|1349.9|1350.2|1349.2|2
1620623700000|2021-05-10 05:15:00|1350.1|1349.1|1349.1|1348.1|1350.1|1349.1|1348.7|1347.7|28
1620624000000|2021-05-10 05:20:00|1349.2|1348.2|1349.3|1348.3|1349.4|1348.4|1349.2|1348.2|24
1620624300000|2021-05-10 05:25:00|1349.5|1348.5|1349.2|1348.2|1349.7|1348.7|1349.2|1348.2|13
1620624600000|2021-05-10 05:30:00|1349.3|1348.3|1350.1|1349.1|1350.1|1349.1|1349.3|1348.3|6
1620624900000|2021-05-10 05:35:00|1350.5|1349.5|1350.9|1349.9|1351|1350|1350.5|1349.5|16
1620625200000|2021-05-10 05:40:00|1350.8|1349.8|1350.3|1349.3|1350.8|1349.8|1350.1|1349.1|71
1620625500000|2021-05-10 05:45:00|1350.9|1349.9|1351.2|1350.2|1351.2|1350.2|1350.9|1349.9|4
1620625800000|2021-05-10 05:50:00|1351|1350|1350.9|1349.9|1351|1350|1350.9|1349.9|6
1620626100000|2021-05-10 05:55:00|1350.7|1349.7|1350.6|1349.6|1350.8|1349.8|1350.3|1349.3|17
1620626400000|2021-05-10 06:00:00|1350.8|1349.8|1350.6|1349.6|1351.2|1350.2|1350.5|1349.5|42
1620626700000|2021-05-10 06:05:00|1350.5|1349.5|1350.8|1349.8|1350.8|1349.8|1350.3|1349.3|6
1620627000000|2021-05-10 06:10:00|1350.7|1349.7|1350.2|1349.2|1350.7|1349.7|1350.2|1349.2|22
1620627300000|2021-05-10 06:15:00|1350.3|1349.3|1350.8|1349.8|1350.8|1349.8|1349.9|1348.9|35
1620627600000|2021-05-10 06:20:00|1351|1350|1350.8|1349.8|1351|1350|1350.6|1349.6|31
1620627900000|2021-05-10 06:25:00|1350.7|1349.7|1350.6|1349.6|1350.7|1349.7|1350|1349|11
1620628200000|2021-05-10 06:30:00|1351|1350|1350.5|1349.5|1351.2|1350.2|1350.2|1349.2|26
1620628500000|2021-05-10 06:35:00|1350.2|1349.2|1349.6|1348.6|1350.2|1349.2|1349.2|1348.2|151
1620628800000|2021-05-10 06:40:00|1349.8|1348.8|1349.9|1348.9|1350.1|1349.1|1349.1|1348.1|29
1620629100000|2021-05-10 06:45:00|1349.5|1348.5|1349.2|1348.2|1349.5|1348.5|1348.4|1347.4|36
1620629400000|2021-05-10 06:50:00|1349.1|1348.1|1350.5|1349.5|1350.5|1349.5|1349|1348|52
1620629700000|2021-05-10 06:55:00|1350.6|1349.6|1351.1|1350.1|1351.1|1350.1|1350.2|1349.2|189
1620630000000|2021-05-10 07:00:00|1350.8|1349.8|1350.1|1349.1|1351.1|1350.1|1349.7|1348.7|209
1620630300000|2021-05-10 07:05:00|1350.2|1349.2|1349.9|1348.9|1350.5|1349.5|1349.2|1348.2|123
1620630600000|2021-05-10 07:10:00|1350|1349|1349.1|1348.1|1350.1|1349.1|1348.8|1347.8|211
1620630900000|2021-05-10 07:15:00|1349.4|1348.4|1349.7|1348.7|1349.8|1348.8|1349|1348|198
1620631200000|2021-05-10 07:20:00|1349.6|1348.6|1349.6|1348.6|1349.9|1348.9|1349|1348|333
1620631500000|2021-05-10 07:25:00|1349.5|1348.5|1349.4|1348.4|1349.5|1348.5|1348.7|1347.7|227
1620631800000|2021-05-10 07:30:00|1349.2|1348.2|1349.4|1348.4|1349.5|1348.5|1348.6|1347.6|203
1620632100000|2021-05-10 07:35:00|1349.6|1348.6|1349.7|1348.7|1350|1349|1349.1|1348.1|212
1620632400000|2021-05-10 07:40:00|1349.9|1348.9|1349.3|1348.3|1350|1349|1349|1348|135
1620632700000|2021-05-10 07:45:00|1349.1|1348.1|1349.5|1348.5|1349.9|1348.9|1349|1348|69
1620633000000|2021-05-10 07:50:00|1349.6|1348.6|1350.8|1349.8|1350.9|1349.9|1349.6|1348.6|178
1620633300000|2021-05-10 07:55:00|1350.7|1349.7|1350.5|1349.5|1350.9|1349.9|1350.4|1349.4|453
1620633600000|2021-05-10 08:00:00|1350.7|1349.7|1351.1|1350.1|1351.3|1350.3|1350.5|1349.5|147
1620633900000|2021-05-10 08:05:00|1351.4|1350.4|1351.3|1350.3|1351.5|1350.5|1351|1350|81
1620634200000|2021-05-10 08:10:00|1351.1|1350.1|1351.2|1350.2|1351.5|1350.5|1350.9|1349.9|107
1620634500000|2021-05-10 08:15:00|1351.3|1350.3|1352.4|1351.4|1352.4|1351.4|1351.3|1350.3|150
1620634800000|2021-05-10 08:20:00|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|1351.8|1350.8|80
1620635100000|2021-05-10 08:25:00|1352.4|1351.4|1352.5|1351.5|1352.6|1351.6|1352|1351|359
1620635400000|2021-05-10 08:30:00|1352.6|1351.6|1352.2|1351.2|1352.6|1351.6|1351.8|1350.8|110
1620635700000|2021-05-10 08:35:00|1352.3|1351.3|1353|1352|1353|1352|1352.3|1351.3|84
1620636000000|2021-05-10 08:40:00|1352.9|1351.9|1353.1|1352.1|1353.2|1352.2|1352.9|1351.9|94
1620636300000|2021-05-10 08:45:00|1353|1352|1352.9|1351.9|1353.1|1352.1|1352.7|1351.7|60
1620636600000|2021-05-10 08:50:00|1353|1352|1352.1|1351.1|1353|1352|1352.1|1351.1|70
1620636900000|2021-05-10 08:55:00|1352.3|1351.3|1351.9|1350.9|1352.3|1351.3|1351.7|1350.7|116
1620637200000|2021-05-10 09:00:00|1351.8|1350.8|1351.8|1350.8|1352.2|1351.2|1351.8|1350.8|163
1620637500000|2021-05-10 09:05:00|1351.6|1350.6|1352.8|1351.8|1352.8|1351.8|1351.6|1350.6|159
1620637800000|2021-05-10 09:10:00|1352.7|1351.7|1352.8|1351.8|1353|1352|1352.6|1351.6|127
1620638100000|2021-05-10 09:15:00|1352.9|1351.9|1353.3|1352.3|1353.3|1352.3|1352.9|1351.9|46
1620638400000|2021-05-10 09:20:00|1353.4|1352.4|1353.8|1352.8|1353.8|1352.8|1353.4|1352.4|56
1620638700000|2021-05-10 09:25:00|1353.6|1352.6|1353.4|1352.4|1353.7|1352.7|1353.4|1352.4|4
1620639000000|2021-05-10 09:30:00|1353.2|1352.2|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|92
1620639300000|2021-05-10 09:35:00|1352.9|1351.9|1353.4|1352.4|1353.4|1352.4|1352.9|1351.9|90
1620639600000|2021-05-10 09:40:00|1353.3|1352.3|1353.5|1352.5|1353.5|1352.5|1353.1|1352.1|158
1620639900000|2021-05-10 09:45:00|1353.4|1352.4|1353.3|1352.3|1353.4|1352.4|1353.1|1352.1|146
1620640200000|2021-05-10 09:50:00|1353.4|1352.4|1353.9|1352.9|1354|1353|1353.3|1352.3|12
1620640500000|2021-05-10 09:55:00|1353.8|1352.8|1354.1|1353.1|1354.3|1353.3|1353.8|1352.8|55
1620640800000|2021-05-10 10:00:00|1354.2|1353.2|1354.4|1353.4|1354.4|1353.4|1353.4|1352.4|79
1620641100000|2021-05-10 10:05:00|1354.3|1353.3|1354.7|1353.7|1355.1|1354.1|1354.2|1353.2|184
1620641400000|2021-05-10 10:10:00|1354.9|1353.9|1354.5|1353.5|1354.9|1353.9|1354.5|1353.5|51
1620641700000|2021-05-10 10:15:00|1354.6|1353.6|1354.4|1353.4|1354.6|1353.6|1354.4|1353.4|11
1620642000000|2021-05-10 10:20:00|1354.3|1353.3|1354.2|1353.2|1354.3|1353.3|1354.2|1353.2|5
1620642300000|2021-05-10 10:25:00|1354.4|1353.4|1355.1|1354.1|1355.1|1354.1|1354.4|1353.4|28
1620642600000|2021-05-10 10:30:00|1355.2|1354.2|1354.6|1353.6|1355.2|1354.2|1354.5|1353.5|79
1620642900000|2021-05-10 10:35:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.1|1353.1|207
1620643200000|2021-05-10 10:40:00|1354.4|1353.4|1355.1|1354.1|1355.2|1354.2|1354.4|1353.4|55
1620643500000|2021-05-10 10:45:00|1355.2|1354.2|1354.9|1353.9|1355.2|1354.2|1354.8|1353.8|94
1620643800000|2021-05-10 10:50:00|1355|1354|1354.8|1353.8|1355|1354|1354.6|1353.6|62
1620644100000|2021-05-10 10:55:00|1354.7|1353.7|1355.1|1354.1|1355.1|1354.1|1354.6|1353.6|37
1620644400000|2021-05-10 11:00:00|1355.3|1354.3|1354.9|1353.9|1355.8|1354.8|1354.9|1353.9|165
1620644700000|2021-05-10 11:05:00|1355|1354|1354.9|1353.9|1355|1354|1354.7|1353.7|22
1620645000000|2021-05-10 11:10:00|1355.1|1354.1|1355.2|1354.2|1355.4|1354.4|1355.1|1354.1|19
1620645300000|2021-05-10 11:15:00|1355.3|1354.3|1355.4|1354.4|1355.6|1354.6|1355.2|1354.2|19
1620645600000|2021-05-10 11:20:00|1355.3|1354.3|1355|1354|1355.3|1354.3|1354.9|1353.9|18
1620645900000|2021-05-10 11:25:00|1354.8|1353.8|1354.7|1353.7|1354.8|1353.8|1354.4|1353.4|41
1620646200000|2021-05-10 11:30:00|1354.6|1353.6|1353.8|1352.8|1354.7|1353.7|1353.8|1352.8|156
1620646500000|2021-05-10 11:35:00|1353.9|1352.9|1354.4|1353.4|1354.5|1353.5|1353.9|1352.9|50
1620646800000|2021-05-10 11:40:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.2|1353.2|10
1620647100000|2021-05-10 11:45:00|1354.6|1353.6|1354.7|1353.7|1354.7|1353.7|1354.2|1353.2|29
1620647400000|2021-05-10 11:50:00|1354.5|1353.5|1354.5|1353.5|1354.7|1353.7|1354.4|1353.4|7
1620647700000|2021-05-10 11:55:00|1354.3|1353.3|1353.8|1352.8|1354.4|1353.4|1353.8|1352.8|37
1620648000000|2021-05-10 12:00:00|1353.9|1352.9|1353.9|1352.9|1354.1|1353.1|1353.1|1352.1|113
1620648300000|2021-05-10 12:05:00|1354|1353|1354.5|1353.5|1354.8|1353.8|1353.9|1352.9|146
1620648600000|2021-05-10 12:10:00|1354.3|1353.3|1354.5|1353.5|1354.5|1353.5|1354.2|1353.2|37
1620648900000|2021-05-10 12:15:00|1354.7|1353.7|1354.9|1353.9|1355.2|1354.2|1354.6|1353.6|152
1620649200000|2021-05-10 12:20:00|1354.8|1353.8|1354.8|1353.8|1355.4|1354.4|1354.5|1353.5|112
1620649500000|2021-05-10 12:25:00|1354.5|1353.5|1355|1354|1355|1354|1354.5|1353.5|26
1620649800000|2021-05-10 12:30:00|1355.1|1354.1|1355.2|1354.2|1355.7|1354.7|1355.1|1354.1|59
1620650100000|2021-05-10 12:35:00|1355.3|1354.3|1355.5|1354.5|1356|1355|1355.2|1354.2|95
1620650400000|2021-05-10 12:40:00|1355.6|1354.6|1355.3|1354.3|1355.9|1354.9|1355|1354|85
1620650700000|2021-05-10 12:45:00|1355.4|1354.4|1355.7|1354.7|1355.7|1354.7|1355.3|1354.3|20
1620651000000|2021-05-10 12:50:00|1355.6|1354.6|1355.5|1354.5|1355.8|1354.8|1355.3|1354.3|53
1620651300000|2021-05-10 12:55:00|1355.6|1354.6|1355.5|1354.5|1355.7|1354.7|1355.3|1354.3|80
1620651600000|2021-05-10 13:00:00|1355.3|1354.3|1355.2|1354.2|1355.6|1354.6|1354.5|1353.5|166
1620651900000|2021-05-10 13:05:00|1355|1354|1354.3|1353.3|1355.2|1354.2|1354.2|1353.2|102
1620652200000|2021-05-10 13:10:00|1354.4|1353.4|1354|1353|1354.5|1353.5|1354|1353|93
1620652500000|2021-05-10 13:15:00|1353.9|1352.9|1353.1|1352.1|1354.1|1353.1|1353.1|1352.1|103
1620652800000|2021-05-10 13:20:00|1353.2|1352.2|1354.1|1353.1|1354.1|1353.1|1353.2|1352.2|34
1620653100000|2021-05-10 13:25:00|1354|1353|1354.6|1353.6|1354.8|1353.8|1354|1353|135
1620653400000|2021-05-10 13:30:00|1354.3|1353.8|1348.3|1347.8|1354.9|1354.4|1348.2|1347.7|3618
1620653700000|2021-05-10 13:35:00|1348.4|1347.9|1346.5|1346|1349.2|1348.7|1346.2|1345.7|2364
1620654000000|2021-05-10 13:40:00|1346.4|1345.9|1346.3|1345.8|1346.6|1346.1|1345.6|1345.1|1812
1620654300000|2021-05-10 13:45:00|1346.1|1345.6|1346.5|1346|1347|1346.5|1345.1|1344.6|1394
1620654600000|2021-05-10 13:50:00|1346.4|1345.9|1343.3|1342.8|1346.6|1346.1|1343.3|1342.8|1033
1620654900000|2021-05-10 13:55:00|1343.2|1342.7|1343.5|1343|1343.9|1343.4|1342.7|1342.2|1347
1620655200000|2021-05-10 14:00:00|1343.7|1343.2|1341.4|1340.9|1343.7|1343.2|1340.3|1339.8|2481
1620655500000|2021-05-10 14:05:00|1341.3|1340.8|1343.6|1343.1|1343.9|1343.4|1340.3|1339.8|949
1620655800000|2021-05-10 14:10:00|1343.7|1343.2|1344.6|1344.1|1345|1344.5|1343.1|1342.6|1862
1620656100000|2021-05-10 14:15:00|1344.3|1343.8|1344.5|1344|1345.1|1344.6|1343.6|1343.1|1632
1620656400000|2021-05-10 14:20:00|1344.4|1343.9|1343.1|1342.6|1344.7|1344.2|1343|1342.5|1326
1620656700000|2021-05-10 14:25:00|1343|1342.5|1341.5|1341|1343.1|1342.6|1341.5|1341|1291
1620657000000|2021-05-10 14:30:00|1341.4|1340.9|1340.7|1340.2|1341.4|1340.9|1340.4|1339.9|1677
1620657300000|2021-05-10 14:35:00|1340.6|1340.1|1342.8|1342.3|1342.8|1342.3|1340.6|1340.1|1002
1620657600000|2021-05-10 14:40:00|1342.7|1342.2|1342.5|1342|1342.8|1342.3|1341.9|1341.4|444
1620657900000|2021-05-10 14:45:00|1342.4|1341.9|1340.2|1339.7|1342.4|1341.9|1340.1|1339.6|612
1620658200000|2021-05-10 14:50:00|1340.3|1339.8|1338.9|1338.4|1340.3|1339.8|1338.5|1338|1762
1620658500000|2021-05-10 14:55:00|1338.8|1338.3|1341.2|1340.7|1341.2|1340.7|1338.8|1338.3|768
1620658800000|2021-05-10 15:00:00|1341.3|1340.8|1339.9|1339.4|1341.4|1340.9|1339.4|1338.9|718
1620659100000|2021-05-10 15:05:00|1339.8|1339.3|1340|1339.5|1340.4|1339.9|1339.5|1339|733
1620659400000|2021-05-10 15:10:00|1340.1|1339.6|1339.6|1339.1|1340.5|1340|1339.6|1339.1|519
1620659700000|2021-05-10 15:15:00|1339.5|1339|1340.7|1340.2|1340.7|1340.2|1339.2|1338.7|491
1620660000000|2021-05-10 15:20:00|1340.6|1340.1|1341.5|1341|1342.3|1341.8|1340.5|1340|1056
1620660300000|2021-05-10 15:25:00|1341.4|1340.9|1341.4|1340.9|1341.9|1341.4|1341|1340.5|593
1620660600000|2021-05-10 15:30:00|1341.6|1341.1|1340.9|1340.4|1341.9|1341.4|1340.7|1340.2|642
1620660900000|2021-05-10 15:35:00|1341|1340.5|1342.1|1341.6|1342.2|1341.7|1340.9|1340.4|838
1620661200000|2021-05-10 15:40:00|1342|1341.5|1343.7|1343.2|1343.7|1343.2|1341.9|1341.4|875
1620661500000|2021-05-10 15:45:00|1343.5|1343|1343.9|1343.4|1344.2|1343.7|1343.1|1342.6|1138
1620661800000|2021-05-10 15:50:00|1344|1343.5|1343.7|1343.2|1344.1|1343.6|1343|1342.5|542
1620662100000|2021-05-10 15:55:00|1343.8|1343.3|1344.4|1343.9|1344.6|1344.1|1343.7|1343.2|318
1620662400000|2021-05-10 16:00:00|1344.5|1344|1344.6|1344.1|1344.8|1344.3|1344.4|1343.9|469
1620662700000|2021-05-10 16:05:00|1344.7|1344.2|1343.3|1342.8|1344.7|1344.2|1343.3|1342.8|361
1620663000000|2021-05-10 16:10:00|1343.4|1342.9|1343.3|1342.8|1344.1|1343.6|1343.3|1342.8|309
1620663300000|2021-05-10 16:15:00|1343.2|1342.7|1342.6|1342.1|1343.3|1342.8|1342.6|1342.1|586
1620663600000|2021-05-10 16:20:00|1342.5|1342|1342.4|1341.9|1342.5|1342|1341.7|1341.2|681
1620663900000|2021-05-10 16:25:00|1342.5|1342|1341.4|1340.9|1342.7|1342.2|1341|1340.5|812
1620664200000|2021-05-10 16:30:00|1341.3|1340.8|1340.7|1340.2|1341.4|1340.9|1340.5|1340|372
1620664500000|2021-05-10 16:35:00|1340.8|1340.3|1341.4|1340.9|1341.5|1341|1340.7|1340.2|306
1620664800000|2021-05-10 16:40:00|1341.3|1340.8|1341.5|1341|1341.8|1341.3|1341.1|1340.6|323
1620665100000|2021-05-10 16:45:00|1341.4|1340.9|1341.6|1341.1|1342.1|1341.6|1341|1340.5|417
1620665400000|2021-05-10 16:50:00|1341.5|1341|1341.6|1341.1|1341.9|1341.4|1341.2|1340.7|341
1620665700000|2021-05-10 16:55:00|1341.5|1341|1341|1340.5|1341.6|1341.1|1341|1340.5|461
1620666000000|2021-05-10 17:00:00|1340.9|1340.4|1341.1|1340.6|1341.2|1340.7|1340.4|1339.9|258
1620666300000|2021-05-10 17:05:00|1341|1340.5|1340.9|1340.4|1341|1340.5|1340.4|1339.9|297
1620666600000|2021-05-10 17:10:00|1340.8|1340.3|1340|1339.5|1340.8|1340.3|1340|1339.5|324
1620666900000|2021-05-10 17:15:00|1339.9|1339.4|1339.9|1339.4|1340.3|1339.8|1339.6|1339.1|344
1620667200000|2021-05-10 17:20:00|1340|1339.5|1340.6|1340.1|1340.6|1340.1|1339.8|1339.3|177
1620667500000|2021-05-10 17:25:00|1340.5|1340|1341.6|1341.1|1341.9|1341.4|1340.5|1340|387
1620667800000|2021-05-10 17:30:00|1341.5|1341|1341.2|1340.7|1341.7|1341.2|1341|1340.5|270
1620668100000|2021-05-10 17:35:00|1341.1|1340.6|1340.7|1340.2|1341.1|1340.6|1340.6|1340.1|138
1620668400000|2021-05-10 17:40:00|1340.6|1340.1|1340.4|1339.9|1340.8|1340.3|1340.1|1339.6|214
1620668700000|2021-05-10 17:45:00|1340.3|1339.8|1340.6|1340.1|1340.9|1340.4|1340.3|1339.8|123
1620669000000|2021-05-10 17:50:00|1340.5|1340|1340.6|1340.1|1340.8|1340.3|1340.5|1340|105
1620669300000|2021-05-10 17:55:00|1340.5|1340|1340.4|1339.9|1341|1340.5|1339.8|1339.3|234
1620669600000|2021-05-10 18:00:00|1340.3|1339.8|1339.6|1339.1|1340.5|1340|1339|1338.5|551
1620669900000|2021-05-10 18:05:00|1339.5|1339|1339.3|1338.8|1339.6|1339.1|1339.1|1338.6|206
1620670200000|2021-05-10 18:10:00|1339.2|1338.7|1339.3|1338.8|1339.7|1339.2|1339|1338.5|288
1620670500000|2021-05-10 18:15:00|1339.1|1338.6|1336.9|1336.4|1339.1|1338.6|1336.8|1336.3|1030
1620670800000|2021-05-10 18:20:00|1337|1336.5|1337|1336.5|1337.3|1336.8|1335.8|1335.3|688
1620671100000|2021-05-10 18:25:00|1336.9|1336.4|1336.6|1336.1|1337.4|1336.9|1335.8|1335.3|553
1620671400000|2021-05-10 18:30:00|1336.4|1335.9|1337|1336.5|1337.1|1336.6|1335.7|1335.2|751
1620671700000|2021-05-10 18:35:00|1336.9|1336.4|1337.2|1336.7|1337.7|1337.2|1336|1335.5|441
1620672000000|2021-05-10 18:40:00|1337|1336.5|1336.8|1336.3|1337.4|1336.9|1336.4|1335.9|470
1620672300000|2021-05-10 18:45:00|1336.7|1336.2|1336.3|1335.8|1336.8|1336.3|1336.3|1335.8|255
1620672600000|2021-05-10 18:50:00|1336.2|1335.7|1335.9|1335.4|1336.2|1335.7|1335.3|1334.8|371
1620672900000|2021-05-10 18:55:00|1335.8|1335.3|1336.5|1336|1336.6|1336.1|1335.5|1335|294
1620673200000|2021-05-10 19:00:00|1336.6|1336.1|1337.3|1336.8|1337.4|1336.9|1336.3|1335.8|475
1620673500000|2021-05-10 19:05:00|1337.2|1336.7|1337.6|1337.1|1337.6|1337.1|1336.8|1336.3|342
1620673800000|2021-05-10 19:10:00|1337.5|1337|1337.2|1336.7|1337.9|1337.4|1337.2|1336.7|229
1620674100000|2021-05-10 19:15:00|1337.1|1336.6|1336.6|1336.1|1337.3|1336.8|1336.3|1335.8|407
1620674400000|2021-05-10 19:20:00|1336.5|1336|1336.4|1335.9|1336.7|1336.2|1335.7|1335.2|378
1620674700000|2021-05-10 19:25:00|1336.5|1336|1337.3|1336.8|1337.5|1337|1336.4|1335.9|345
1620675000000|2021-05-10 19:30:00|1337.2|1336.7|1337.8|1337.3|1337.9|1337.4|1336.8|1336.3|260
1620675300000|2021-05-10 19:35:00|1337.6|1337.1|1337.3|1336.8|1337.8|1337.3|1336.9|1336.4|479
1620675600000|2021-05-10 19:40:00|1337.2|1336.7|1337.1|1336.6|1337.4|1336.9|1336.8|1336.3|264
1620675900000|2021-05-10 19:45:00|1337.2|1336.7|1336.7|1336.2|1337.6|1337.1|1336|1335.5|509
1620676200000|2021-05-10 19:50:00|1336.5|1336|1335.4|1334.9|1336.7|1336.2|1335.1|1334.6|1184
1620676500000|2021-05-10 19:55:00|1335.3|1334.8|1334.6|1334.1|1335.6|1335.1|1334|1333.5|6940
1620676800000|2021-05-10 20:00:00|1334.3|1333.3|1333.8|1332.8|1335.2|1334.2|1333.7|1332.7|861
1620677100000|2021-05-10 20:05:00|1334|1333|1334.9|1333.9|1335.1|1334.1|1334|1333|84
1620677400000|2021-05-10 20:10:00|1335|1334|1335.3|1334.3|1335.3|1334.3|1334.3|1333.3|78
1620677700000|2021-05-10 20:15:00|1335|1334|1335|1334|1335.3|1334.3|1335|1334|18
1620678000000|2021-05-10 20:20:00|1335.3|1334.3|1335.4|1334.4|1335.4|1334.4|1335|1334|12
1620678300000|2021-05-10 20:25:00|1335.3|1334.3|1335.1|1334.1|1335.5|1334.5|1334.8|1333.8|59
1620678600000|2021-05-10 20:30:00|1335.3|1334.3|1335.7|1334.7|1335.8|1334.8|1335|1334|16
1620678900000|2021-05-10 20:35:00|1335.6|1334.6|1335.6|1334.6|1336|1335|1335.6|1334.6|50
1620679200000|2021-05-10 20:40:00|1335.9|1334.9|1334.9|1333.9|1336.3|1335.3|1334.9|1333.9|40
1620679500000|2021-05-10 20:45:00|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|3
1620679800000|2021-05-10 20:50:00|1333.4|1332.4|1331.9|1330.9|1333.4|1332.4|1331.9|1330.9|203
1620680100000|2021-05-10 20:55:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1333.4|1332.4|5
1620681300000|2021-05-10 21:15:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1
1620684000000|2021-05-10 22:00:00|1332.7|1330.7|1333.3|1331.3|1333.6|1331.6|1332.4|1330.4|0
1620684300000|2021-05-10 22:05:00|1333.2|1331.2|1333.4|1331.4|1333.5|1331.5|1332.7|1330.7|0
1620684600000|2021-05-10 22:10:00|1333.3|1331.3|1333.1|1331.1|1333.6|1331.6|1333.1|1331.1|0
1620684900000|2021-05-10 22:15:00|1333.2|1331.2|1332.8|1330.8|1333.4|1331.4|1332.8|1330.8|0
1620685200000|2021-05-10 22:20:00|1332.9|1330.9|1332.8|1330.8|1333.3|1331.3|1332.8|1330.8|0
1620685500000|2021-05-10 22:25:00|1332.9|1330.9|1333.1|1331.1|1333.2|1331.2|1332.4|1330.4|0
1620685800000|2021-05-10 22:30:00|1333.2|1331.2|1333.5|1331.5|1333.6|1331.6|1333.1|1331.1|0
1620686100000|2021-05-10 22:35:00|1333.6|1331.6|1333.8|1331.8|1333.8|1331.8|1333.5|1331.5|0
1620686400000|2021-05-10 22:40:00|1333.7|1331.7|1334|1332|1334.1|1332.1|1333.7|1331.7|0
1620686700000|2021-05-10 22:45:00|1333.9|1331.9|1334|1332|1334.1|1332.1|1333.9|1331.9|0
1620687000000|2021-05-10 22:50:00|1334.1|1332.1|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1620687300000|2021-05-10 22:55:00|1334.5|1332.5|1334.7|1332.7|1334.7|1332.7|1334.4|1332.4|0
1620687600000|2021-05-10 23:00:00|1334.6|1332.6|1334.7|1332.7|1334.7|1332.7|1334.5|1332.5|0
1620687900000|2021-05-10 23:05:00|1334.6|1332.6|1334.9|1332.9|1335.1|1333.1|1334.6|1332.6|0
1620688200000|2021-05-10 23:10:00|1335|1333|1334.2|1332.2|1335.1|1333.1|1334.2|1332.2|0
1620688500000|2021-05-10 23:15:00|1334.3|1332.3|1333.9|1331.9|1334.4|1332.4|1333.9|1331.9|0
1620688800000|2021-05-10 23:20:00|1333.8|1331.8|1334.3|1332.3|1334.4|1332.4|1333.6|1331.6|0
1620689100000|2021-05-10 23:25:00|1334.2|1332.2|1333.9|1331.9|1334.2|1332.2|1333.6|1331.6|0
1620689400000|2021-05-10 23:30:00|1334|1332|1333.8|1331.8|1334.1|1332.1|1333.7|1331.7|0
1620689700000|2021-05-10 23:35:00|1333.9|1331.9|1333.9|1331.9|1333.9|1331.9|1333.6|1331.6|0
1620690000000|2021-05-10 23:40:00|1334|1332|1333.8|1331.8|1334|1332|1333.7|1331.7|0
1620690300000|2021-05-10 23:45:00|1333.9|1331.9|1334.1|1332.1|1334.2|1332.2|1333.9|1331.9|0
1620690600000|2021-05-10 23:50:00|1334|1332|1334.1|1332.1|1334.1|1332.1|1334|1332|0
1620690900000|2021-05-10 23:55:00|1334.2|1332.2|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1620604800000|2021-05-10 00:00:00|1360.6|1359.6|1360.4|1359.4|1360.6|1359.6|1359.4|1358.4|37
1620605100000|2021-05-10 00:05:00|1360.1|1359.1|1361.3|1360.3|1361.3|1360.3|1359.6|1358.6|30
1620605400000|2021-05-10 00:10:00|1361.2|1360.2|1361.1|1360.1|1362.1|1361.1|1361|1360|26
1620605700000|2021-05-10 00:15:00|1361.2|1360.2|1361.2|1360.2|1361.2|1360.2|1361.2|1360.2|2
1620606000000|2021-05-10 00:20:00|1361.5|1360.5|1360.4|1359.4|1361.5|1360.5|1360.4|1359.4|21
1620606300000|2021-05-10 00:25:00|1360.2|1359.2|1359.6|1358.6|1360.2|1359.2|1359.4|1358.4|50
1620606600000|2021-05-10 00:30:00|1359.8|1358.8|1359.7|1358.7|1359.8|1358.8|1359.5|1358.5|11
1620606900000|2021-05-10 00:35:00|1359.2|1358.2|1359.5|1358.5|1359.5|1358.5|1359.2|1358.2|3
1620607500000|2021-05-10 00:45:00|1359|1358|1359.6|1358.6|1359.6|1358.6|1359|1358|36
1620607800000|2021-05-10 00:50:00|1359.5|1358.5|1359.9|1358.9|1359.9|1358.9|1359.5|1358.5|31
1620608100000|2021-05-10 00:55:00|1359.7|1358.7|1359.1|1358.1|1359.9|1358.9|1359.1|1358.1|29
1620608400000|2021-05-10 01:00:00|1359|1358|1358|1357|1359|1358|1357.4|1356.4|97
1620608700000|2021-05-10 01:05:00|1358.2|1357.2|1358.4|1357.4|1358.7|1357.7|1358.2|1357.2|5
1620609000000|2021-05-10 01:10:00|1358|1357|1357.5|1356.5|1358|1357|1357.5|1356.5|6
1620609300000|2021-05-10 01:15:00|1358.2|1357.2|1356.8|1355.8|1358.2|1357.2|1356.7|1355.7|26
1620609600000|2021-05-10 01:20:00|1357.1|1356.1|1355.6|1354.6|1357.1|1356.1|1355.6|1354.6|13
1620609900000|2021-05-10 01:25:00|1355.7|1354.7|1355.4|1354.4|1355.7|1354.7|1354|1353|16
1620610200000|2021-05-10 01:30:00|1354.1|1353.1|1353.4|1352.4|1354.6|1353.6|1352.4|1351.4|132
1620610500000|2021-05-10 01:35:00|1353.1|1352.1|1353.9|1352.9|1354.6|1353.6|1353.1|1352.1|5
1620610800000|2021-05-10 01:40:00|1355.4|1354.4|1357.2|1356.2|1357.2|1356.2|1355.4|1354.4|40
1620611100000|2021-05-10 01:45:00|1358.8|1357.8|1357.2|1356.2|1358.8|1357.8|1357.2|1356.2|7
1620611400000|2021-05-10 01:50:00|1356.9|1355.9|1356.1|1355.1|1356.9|1355.9|1355.9|1354.9|17
1620611700000|2021-05-10 01:55:00|1356.3|1355.3|1356|1355|1356.7|1355.7|1356|1355|10
1620612000000|2021-05-10 02:00:00|1355.2|1354.2|1355.4|1354.4|1355.4|1354.4|1354.9|1353.9|11
1620612300000|2021-05-10 02:05:00|1357|1356|1357|1356|1357|1356|1357|1356|2
1620612600000|2021-05-10 02:10:00|1357.2|1356.2|1356.2|1355.2|1357.2|1356.2|1356.2|1355.2|16
1620612900000|2021-05-10 02:15:00|1356|1355|1356.4|1355.4|1356.4|1355.4|1356|1355|24
1620613200000|2021-05-10 02:20:00|1356.2|1355.2|1354.8|1353.8|1356.2|1355.2|1354.8|1353.8|12
1620613500000|2021-05-10 02:25:00|1354.9|1353.9|1355.3|1354.3|1355.3|1354.3|1354.4|1353.4|22
1620613800000|2021-05-10 02:30:00|1355.2|1354.2|1354.9|1353.9|1355.7|1354.7|1354.5|1353.5|21
1620614100000|2021-05-10 02:35:00|1354.6|1353.6|1355.4|1354.4|1355.5|1354.5|1354.6|1353.6|15
1620614400000|2021-05-10 02:40:00|1355.2|1354.2|1355.1|1354.1|1355.9|1354.9|1354.8|1353.8|21
1620614700000|2021-05-10 02:45:00|1355.2|1354.2|1354|1353|1355.2|1354.2|1353.4|1352.4|71
1620615000000|2021-05-10 02:50:00|1353.8|1352.8|1353.8|1352.8|1354|1353|1353.8|1352.8|13
1620615300000|2021-05-10 02:55:00|1353.5|1352.5|1353.5|1352.5|1353.7|1352.7|1352.9|1351.9|51
1620615600000|2021-05-10 03:00:00|1353.6|1352.6|1353.2|1352.2|1353.6|1352.6|1353|1352|55
1620615900000|2021-05-10 03:05:00|1352.9|1351.9|1351.9|1350.9|1352.9|1351.9|1351.9|1350.9|19
1620616200000|2021-05-10 03:10:00|1352.2|1351.2|1352.6|1351.6|1352.7|1351.7|1352|1351|8
1620616500000|2021-05-10 03:15:00|1352.4|1351.4|1351.8|1350.8|1352.5|1351.5|1351.8|1350.8|8
1620616800000|2021-05-10 03:20:00|1351.6|1350.6|1351.3|1350.3|1351.6|1350.6|1351.3|1350.3|4
1620617100000|2021-05-10 03:25:00|1351.4|1350.4|1351.2|1350.2|1351.4|1350.4|1351.2|1350.2|6
1620617400000|2021-05-10 03:30:00|1351.1|1350.1|1350.8|1349.8|1351.2|1350.2|1350.8|1349.8|13
1620617700000|2021-05-10 03:35:00|1350.7|1349.7|1350.5|1349.5|1350.8|1349.8|1350.5|1349.5|9
1620618000000|2021-05-10 03:40:00|1349.9|1348.9|1349.7|1348.7|1349.9|1348.9|1349.5|1348.5|9
1620618300000|2021-05-10 03:45:00|1349|1348|1349|1348|1349|1348|1349|1348|1
1620618600000|2021-05-10 03:50:00|1348.9|1347.9|1349.5|1348.5|1349.5|1348.5|1348.9|1347.9|7
1620618900000|2021-05-10 03:55:00|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|4
1620619200000|2021-05-10 04:00:00|1349.5|1348.5|1348.9|1347.9|1349.5|1348.5|1348.9|1347.9|5
1620619500000|2021-05-10 04:05:00|1349.3|1348.3|1349.5|1348.5|1349.5|1348.5|1349.3|1348.3|3
1620619800000|2021-05-10 04:10:00|1349.7|1348.7|1349.9|1348.9|1349.9|1348.9|1349.7|1348.7|3
1620620100000|2021-05-10 04:15:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1
1620620400000|2021-05-10 04:20:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1
1620620700000|2021-05-10 04:25:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|2
1620621000000|2021-05-10 04:30:00|1350.3|1349.3|1350.5|1349.5|1350.5|1349.5|1350.3|1349.3|12
1620621300000|2021-05-10 04:35:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1
1620621600000|2021-05-10 04:40:00|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1350.7|1349.7|1
1620621900000|2021-05-10 04:45:00|1351.4|1350.4|1351.1|1350.1|1351.4|1350.4|1350.9|1349.9|12
1620622200000|2021-05-10 04:50:00|1351|1350|1350.9|1349.9|1351|1350|1350.9|1349.9|4
1620622500000|2021-05-10 04:55:00|1351.1|1350.1|1351|1350|1351.2|1350.2|1350.9|1349.9|5
1620622800000|2021-05-10 05:00:00|1350.9|1349.9|1351|1350|1351.3|1350.3|1350.2|1349.2|35
1620623100000|2021-05-10 05:05:00|1351.1|1350.1|1350.6|1349.6|1351.1|1350.1|1350.6|1349.6|3
1620623400000|2021-05-10 05:10:00|1350.9|1349.9|1350.2|1349.2|1350.9|1349.9|1350.2|1349.2|2
1620623700000|2021-05-10 05:15:00|1350.1|1349.1|1349.1|1348.1|1350.1|1349.1|1348.7|1347.7|28
1620624000000|2021-05-10 05:20:00|1349.2|1348.2|1349.3|1348.3|1349.4|1348.4|1349.2|1348.2|24
1620624300000|2021-05-10 05:25:00|1349.5|1348.5|1349.2|1348.2|1349.7|1348.7|1349.2|1348.2|13
1620624600000|2021-05-10 05:30:00|1349.3|1348.3|1350.1|1349.1|1350.1|1349.1|1349.3|1348.3|6
1620624900000|2021-05-10 05:35:00|1350.5|1349.5|1350.9|1349.9|1351|1350|1350.5|1349.5|16
1620625200000|2021-05-10 05:40:00|1350.8|1349.8|1350.3|1349.3|1350.8|1349.8|1350.1|1349.1|71
1620625500000|2021-05-10 05:45:00|1350.9|1349.9|1351.2|1350.2|1351.2|1350.2|1350.9|1349.9|4
1620625800000|2021-05-10 05:50:00|1351|1350|1350.9|1349.9|1351|1350|1350.9|1349.9|6
1620626100000|2021-05-10 05:55:00|1350.7|1349.7|1350.6|1349.6|1350.8|1349.8|1350.3|1349.3|17
1620626400000|2021-05-10 06:00:00|1350.8|1349.8|1350.6|1349.6|1351.2|1350.2|1350.5|1349.5|42
1620626700000|2021-05-10 06:05:00|1350.5|1349.5|1350.8|1349.8|1350.8|1349.8|1350.3|1349.3|6
1620627000000|2021-05-10 06:10:00|1350.7|1349.7|1350.2|1349.2|1350.7|1349.7|1350.2|1349.2|22
1620627300000|2021-05-10 06:15:00|1350.3|1349.3|1350.8|1349.8|1350.8|1349.8|1349.9|1348.9|35
1620627600000|2021-05-10 06:20:00|1351|1350|1350.8|1349.8|1351|1350|1350.6|1349.6|31
1620627900000|2021-05-10 06:25:00|1350.7|1349.7|1350.6|1349.6|1350.7|1349.7|1350|1349|11
1620628200000|2021-05-10 06:30:00|1351|1350|1350.5|1349.5|1351.2|1350.2|1350.2|1349.2|26
1620628500000|2021-05-10 06:35:00|1350.2|1349.2|1349.6|1348.6|1350.2|1349.2|1349.2|1348.2|151
1620628800000|2021-05-10 06:40:00|1349.8|1348.8|1349.9|1348.9|1350.1|1349.1|1349.1|1348.1|29
1620629100000|2021-05-10 06:45:00|1349.5|1348.5|1349.2|1348.2|1349.5|1348.5|1348.4|1347.4|36
1620629400000|2021-05-10 06:50:00|1349.1|1348.1|1350.5|1349.5|1350.5|1349.5|1349|1348|52
1620629700000|2021-05-10 06:55:00|1350.6|1349.6|1351.1|1350.1|1351.1|1350.1|1350.2|1349.2|189
1620630000000|2021-05-10 07:00:00|1350.8|1349.8|1350.1|1349.1|1351.1|1350.1|1349.7|1348.7|209
1620630300000|2021-05-10 07:05:00|1350.2|1349.2|1349.9|1348.9|1350.5|1349.5|1349.2|1348.2|123
1620630600000|2021-05-10 07:10:00|1350|1349|1349.1|1348.1|1350.1|1349.1|1348.8|1347.8|211
1620630900000|2021-05-10 07:15:00|1349.4|1348.4|1349.7|1348.7|1349.8|1348.8|1349|1348|198
1620631200000|2021-05-10 07:20:00|1349.6|1348.6|1349.6|1348.6|1349.9|1348.9|1349|1348|333
1620631500000|2021-05-10 07:25:00|1349.5|1348.5|1349.4|1348.4|1349.5|1348.5|1348.7|1347.7|227
1620631800000|2021-05-10 07:30:00|1349.2|1348.2|1349.4|1348.4|1349.5|1348.5|1348.6|1347.6|203
1620632100000|2021-05-10 07:35:00|1349.6|1348.6|1349.7|1348.7|1350|1349|1349.1|1348.1|212
1620632400000|2021-05-10 07:40:00|1349.9|1348.9|1349.3|1348.3|1350|1349|1349|1348|135
1620632700000|2021-05-10 07:45:00|1349.1|1348.1|1349.5|1348.5|1349.9|1348.9|1349|1348|69
1620633000000|2021-05-10 07:50:00|1349.6|1348.6|1350.8|1349.8|1350.9|1349.9|1349.6|1348.6|178
1620633300000|2021-05-10 07:55:00|1350.7|1349.7|1350.5|1349.5|1350.9|1349.9|1350.4|1349.4|453
1620633600000|2021-05-10 08:00:00|1350.7|1349.7|1351.1|1350.1|1351.3|1350.3|1350.5|1349.5|147
1620633900000|2021-05-10 08:05:00|1351.4|1350.4|1351.3|1350.3|1351.5|1350.5|1351|1350|81
1620634200000|2021-05-10 08:10:00|1351.1|1350.1|1351.2|1350.2|1351.5|1350.5|1350.9|1349.9|107
1620634500000|2021-05-10 08:15:00|1351.3|1350.3|1352.4|1351.4|1352.4|1351.4|1351.3|1350.3|150
1620634800000|2021-05-10 08:20:00|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|1351.8|1350.8|80
1620635100000|2021-05-10 08:25:00|1352.4|1351.4|1352.5|1351.5|1352.6|1351.6|1352|1351|359
1620635400000|2021-05-10 08:30:00|1352.6|1351.6|1352.2|1351.2|1352.6|1351.6|1351.8|1350.8|110
1620635700000|2021-05-10 08:35:00|1352.3|1351.3|1353|1352|1353|1352|1352.3|1351.3|84
1620636000000|2021-05-10 08:40:00|1352.9|1351.9|1353.1|1352.1|1353.2|1352.2|1352.9|1351.9|94
1620636300000|2021-05-10 08:45:00|1353|1352|1352.9|1351.9|1353.1|1352.1|1352.7|1351.7|60
1620636600000|2021-05-10 08:50:00|1353|1352|1352.1|1351.1|1353|1352|1352.1|1351.1|70
1620636900000|2021-05-10 08:55:00|1352.3|1351.3|1351.9|1350.9|1352.3|1351.3|1351.7|1350.7|116
1620637200000|2021-05-10 09:00:00|1351.8|1350.8|1351.8|1350.8|1352.2|1351.2|1351.8|1350.8|163
1620637500000|2021-05-10 09:05:00|1351.6|1350.6|1352.8|1351.8|1352.8|1351.8|1351.6|1350.6|159
1620637800000|2021-05-10 09:10:00|1352.7|1351.7|1352.8|1351.8|1353|1352|1352.6|1351.6|127
1620638100000|2021-05-10 09:15:00|1352.9|1351.9|1353.3|1352.3|1353.3|1352.3|1352.9|1351.9|46
1620638400000|2021-05-10 09:20:00|1353.4|1352.4|1353.8|1352.8|1353.8|1352.8|1353.4|1352.4|56
1620638700000|2021-05-10 09:25:00|1353.6|1352.6|1353.4|1352.4|1353.7|1352.7|1353.4|1352.4|4
1620639000000|2021-05-10 09:30:00|1353.2|1352.2|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|92
1620639300000|2021-05-10 09:35:00|1352.9|1351.9|1353.4|1352.4|1353.4|1352.4|1352.9|1351.9|90
1620639600000|2021-05-10 09:40:00|1353.3|1352.3|1353.5|1352.5|1353.5|1352.5|1353.1|1352.1|158
1620639900000|2021-05-10 09:45:00|1353.4|1352.4|1353.3|1352.3|1353.4|1352.4|1353.1|1352.1|146
1620640200000|2021-05-10 09:50:00|1353.4|1352.4|1353.9|1352.9|1354|1353|1353.3|1352.3|12
1620640500000|2021-05-10 09:55:00|1353.8|1352.8|1354.1|1353.1|1354.3|1353.3|1353.8|1352.8|55
1620640800000|2021-05-10 10:00:00|1354.2|1353.2|1354.4|1353.4|1354.4|1353.4|1353.4|1352.4|79
1620641100000|2021-05-10 10:05:00|1354.3|1353.3|1354.7|1353.7|1355.1|1354.1|1354.2|1353.2|184
1620641400000|2021-05-10 10:10:00|1354.9|1353.9|1354.5|1353.5|1354.9|1353.9|1354.5|1353.5|51
1620641700000|2021-05-10 10:15:00|1354.6|1353.6|1354.4|1353.4|1354.6|1353.6|1354.4|1353.4|11
1620642000000|2021-05-10 10:20:00|1354.3|1353.3|1354.2|1353.2|1354.3|1353.3|1354.2|1353.2|5
1620642300000|2021-05-10 10:25:00|1354.4|1353.4|1355.1|1354.1|1355.1|1354.1|1354.4|1353.4|28
1620642600000|2021-05-10 10:30:00|1355.2|1354.2|1354.6|1353.6|1355.2|1354.2|1354.5|1353.5|79
1620642900000|2021-05-10 10:35:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.1|1353.1|207
1620643200000|2021-05-10 10:40:00|1354.4|1353.4|1355.1|1354.1|1355.2|1354.2|1354.4|1353.4|55
1620643500000|2021-05-10 10:45:00|1355.2|1354.2|1354.9|1353.9|1355.2|1354.2|1354.8|1353.8|94
1620643800000|2021-05-10 10:50:00|1355|1354|1354.8|1353.8|1355|1354|1354.6|1353.6|62
1620644100000|2021-05-10 10:55:00|1354.7|1353.7|1355.1|1354.1|1355.1|1354.1|1354.6|1353.6|37
1620644400000|2021-05-10 11:00:00|1355.3|1354.3|1354.9|1353.9|1355.8|1354.8|1354.9|1353.9|165
1620644700000|2021-05-10 11:05:00|1355|1354|1354.9|1353.9|1355|1354|1354.7|1353.7|22
1620645000000|2021-05-10 11:10:00|1355.1|1354.1|1355.2|1354.2|1355.4|1354.4|1355.1|1354.1|19
1620645300000|2021-05-10 11:15:00|1355.3|1354.3|1355.4|1354.4|1355.6|1354.6|1355.2|1354.2|19
1620645600000|2021-05-10 11:20:00|1355.3|1354.3|1355|1354|1355.3|1354.3|1354.9|1353.9|18
1620645900000|2021-05-10 11:25:00|1354.8|1353.8|1354.7|1353.7|1354.8|1353.8|1354.4|1353.4|41
1620646200000|2021-05-10 11:30:00|1354.6|1353.6|1353.8|1352.8|1354.7|1353.7|1353.8|1352.8|156
1620646500000|2021-05-10 11:35:00|1353.9|1352.9|1354.4|1353.4|1354.5|1353.5|1353.9|1352.9|50
1620646800000|2021-05-10 11:40:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.2|1353.2|10
1620647100000|2021-05-10 11:45:00|1354.6|1353.6|1354.7|1353.7|1354.7|1353.7|1354.2|1353.2|29
1620647400000|2021-05-10 11:50:00|1354.5|1353.5|1354.5|1353.5|1354.7|1353.7|1354.4|1353.4|7
1620647700000|2021-05-10 11:55:00|1354.3|1353.3|1353.8|1352.8|1354.4|1353.4|1353.8|1352.8|37
1620648000000|2021-05-10 12:00:00|1353.9|1352.9|1353.9|1352.9|1354.1|1353.1|1353.1|1352.1|113
1620648300000|2021-05-10 12:05:00|1354|1353|1354.5|1353.5|1354.8|1353.8|1353.9|1352.9|146
1620648600000|2021-05-10 12:10:00|1354.3|1353.3|1354.5|1353.5|1354.5|1353.5|1354.2|1353.2|37
1620648900000|2021-05-10 12:15:00|1354.7|1353.7|1354.9|1353.9|1355.2|1354.2|1354.6|1353.6|152
1620649200000|2021-05-10 12:20:00|1354.8|1353.8|1354.8|1353.8|1355.4|1354.4|1354.5|1353.5|112
1620649500000|2021-05-10 12:25:00|1354.5|1353.5|1355|1354|1355|1354|1354.5|1353.5|26
1620649800000|2021-05-10 12:30:00|1355.1|1354.1|1355.2|1354.2|1355.7|1354.7|1355.1|1354.1|59
1620650100000|2021-05-10 12:35:00|1355.3|1354.3|1355.5|1354.5|1356|1355|1355.2|1354.2|95
1620650400000|2021-05-10 12:40:00|1355.6|1354.6|1355.3|1354.3|1355.9|1354.9|1355|1354|85
1620650700000|2021-05-10 12:45:00|1355.4|1354.4|1355.7|1354.7|1355.7|1354.7|1355.3|1354.3|20
1620651000000|2021-05-10 12:50:00|1355.6|1354.6|1355.5|1354.5|1355.8|1354.8|1355.3|1354.3|53
1620651300000|2021-05-10 12:55:00|1355.6|1354.6|1355.5|1354.5|1355.7|1354.7|1355.3|1354.3|80
1620651600000|2021-05-10 13:00:00|1355.3|1354.3|1355.2|1354.2|1355.6|1354.6|1354.5|1353.5|166
1620651900000|2021-05-10 13:05:00|1355|1354|1354.3|1353.3|1355.2|1354.2|1354.2|1353.2|102
1620652200000|2021-05-10 13:10:00|1354.4|1353.4|1354|1353|1354.5|1353.5|1354|1353|93
1620652500000|2021-05-10 13:15:00|1353.9|1352.9|1353.1|1352.1|1354.1|1353.1|1353.1|1352.1|103
1620652800000|2021-05-10 13:20:00|1353.2|1352.2|1354.1|1353.1|1354.1|1353.1|1353.2|1352.2|34
1620653100000|2021-05-10 13:25:00|1354|1353|1354.6|1353.6|1354.8|1353.8|1354|1353|135
1620653400000|2021-05-10 13:30:00|1354.3|1353.8|1348.3|1347.8|1354.9|1354.4|1348.2|1347.7|3618
1620653700000|2021-05-10 13:35:00|1348.4|1347.9|1346.5|1346|1349.2|1348.7|1346.2|1345.7|2364
1620654000000|2021-05-10 13:40:00|1346.4|1345.9|1346.3|1345.8|1346.6|1346.1|1345.6|1345.1|1812
1620654300000|2021-05-10 13:45:00|1346.1|1345.6|1346.5|1346|1347|1346.5|1345.1|1344.6|1394
1620654600000|2021-05-10 13:50:00|1346.4|1345.9|1343.3|1342.8|1346.6|1346.1|1343.3|1342.8|1033
1620654900000|2021-05-10 13:55:00|1343.2|1342.7|1343.5|1343|1343.9|1343.4|1342.7|1342.2|1347
1620655200000|2021-05-10 14:00:00|1343.7|1343.2|1341.4|1340.9|1343.7|1343.2|1340.3|1339.8|2481
1620655500000|2021-05-10 14:05:00|1341.3|1340.8|1343.6|1343.1|1343.9|1343.4|1340.3|1339.8|949
1620655800000|2021-05-10 14:10:00|1343.7|1343.2|1344.6|1344.1|1345|1344.5|1343.1|1342.6|1862
1620656100000|2021-05-10 14:15:00|1344.3|1343.8|1344.5|1344|1345.1|1344.6|1343.6|1343.1|1632
1620656400000|2021-05-10 14:20:00|1344.4|1343.9|1343.1|1342.6|1344.7|1344.2|1343|1342.5|1326
1620656700000|2021-05-10 14:25:00|1343|1342.5|1341.5|1341|1343.1|1342.6|1341.5|1341|1291
1620657000000|2021-05-10 14:30:00|1341.4|1340.9|1340.7|1340.2|1341.4|1340.9|1340.4|1339.9|1677
1620657300000|2021-05-10 14:35:00|1340.6|1340.1|1342.8|1342.3|1342.8|1342.3|1340.6|1340.1|1002
1620657600000|2021-05-10 14:40:00|1342.7|1342.2|1342.5|1342|1342.8|1342.3|1341.9|1341.4|444
1620657900000|2021-05-10 14:45:00|1342.4|1341.9|1340.2|1339.7|1342.4|1341.9|1340.1|1339.6|612
1620658200000|2021-05-10 14:50:00|1340.3|1339.8|1338.9|1338.4|1340.3|1339.8|1338.5|1338|1762
1620658500000|2021-05-10 14:55:00|1338.8|1338.3|1341.2|1340.7|1341.2|1340.7|1338.8|1338.3|768
1620658800000|2021-05-10 15:00:00|1341.3|1340.8|1339.9|1339.4|1341.4|1340.9|1339.4|1338.9|718
1620659100000|2021-05-10 15:05:00|1339.8|1339.3|1340|1339.5|1340.4|1339.9|1339.5|1339|733
1620659400000|2021-05-10 15:10:00|1340.1|1339.6|1339.6|1339.1|1340.5|1340|1339.6|1339.1|519
1620659700000|2021-05-10 15:15:00|1339.5|1339|1340.7|1340.2|1340.7|1340.2|1339.2|1338.7|491
1620660000000|2021-05-10 15:20:00|1340.6|1340.1|1341.5|1341|1342.3|1341.8|1340.5|1340|1056
1620660300000|2021-05-10 15:25:00|1341.4|1340.9|1341.4|1340.9|1341.9|1341.4|1341|1340.5|593
1620660600000|2021-05-10 15:30:00|1341.6|1341.1|1340.9|1340.4|1341.9|1341.4|1340.7|1340.2|642
1620660900000|2021-05-10 15:35:00|1341|1340.5|1342.1|1341.6|1342.2|1341.7|1340.9|1340.4|838
1620661200000|2021-05-10 15:40:00|1342|1341.5|1343.7|1343.2|1343.7|1343.2|1341.9|1341.4|875
1620661500000|2021-05-10 15:45:00|1343.5|1343|1343.9|1343.4|1344.2|1343.7|1343.1|1342.6|1138
1620661800000|2021-05-10 15:50:00|1344|1343.5|1343.7|1343.2|1344.1|1343.6|1343|1342.5|542
1620662100000|2021-05-10 15:55:00|1343.8|1343.3|1344.4|1343.9|1344.6|1344.1|1343.7|1343.2|318
1620662400000|2021-05-10 16:00:00|1344.5|1344|1344.6|1344.1|1344.8|1344.3|1344.4|1343.9|469
1620662700000|2021-05-10 16:05:00|1344.7|1344.2|1343.3|1342.8|1344.7|1344.2|1343.3|1342.8|361
1620663000000|2021-05-10 16:10:00|1343.4|1342.9|1343.3|1342.8|1344.1|1343.6|1343.3|1342.8|309
1620663300000|2021-05-10 16:15:00|1343.2|1342.7|1342.6|1342.1|1343.3|1342.8|1342.6|1342.1|586
1620663600000|2021-05-10 16:20:00|1342.5|1342|1342.4|1341.9|1342.5|1342|1341.7|1341.2|681
1620663900000|2021-05-10 16:25:00|1342.5|1342|1341.4|1340.9|1342.7|1342.2|1341|1340.5|812
1620664200000|2021-05-10 16:30:00|1341.3|1340.8|1340.7|1340.2|1341.4|1340.9|1340.5|1340|372
1620664500000|2021-05-10 16:35:00|1340.8|1340.3|1341.4|1340.9|1341.5|1341|1340.7|1340.2|306
1620664800000|2021-05-10 16:40:00|1341.3|1340.8|1341.5|1341|1341.8|1341.3|1341.1|1340.6|323
1620665100000|2021-05-10 16:45:00|1341.4|1340.9|1341.6|1341.1|1342.1|1341.6|1341|1340.5|417
1620665400000|2021-05-10 16:50:00|1341.5|1341|1341.6|1341.1|1341.9|1341.4|1341.2|1340.7|341
1620665700000|2021-05-10 16:55:00|1341.5|1341|1341|1340.5|1341.6|1341.1|1341|1340.5|461
1620666000000|2021-05-10 17:00:00|1340.9|1340.4|1341.1|1340.6|1341.2|1340.7|1340.4|1339.9|258
1620666300000|2021-05-10 17:05:00|1341|1340.5|1340.9|1340.4|1341|1340.5|1340.4|1339.9|297
1620666600000|2021-05-10 17:10:00|1340.8|1340.3|1340|1339.5|1340.8|1340.3|1340|1339.5|324
1620666900000|2021-05-10 17:15:00|1339.9|1339.4|1339.9|1339.4|1340.3|1339.8|1339.6|1339.1|344
1620667200000|2021-05-10 17:20:00|1340|1339.5|1340.6|1340.1|1340.6|1340.1|1339.8|1339.3|177
1620667500000|2021-05-10 17:25:00|1340.5|1340|1341.6|1341.1|1341.9|1341.4|1340.5|1340|387
1620667800000|2021-05-10 17:30:00|1341.5|1341|1341.2|1340.7|1341.7|1341.2|1341|1340.5|270
1620668100000|2021-05-10 17:35:00|1341.1|1340.6|1340.7|1340.2|1341.1|1340.6|1340.6|1340.1|138
1620668400000|2021-05-10 17:40:00|1340.6|1340.1|1340.4|1339.9|1340.8|1340.3|1340.1|1339.6|214
1620668700000|2021-05-10 17:45:00|1340.3|1339.8|1340.6|1340.1|1340.9|1340.4|1340.3|1339.8|123
1620669000000|2021-05-10 17:50:00|1340.5|1340|1340.6|1340.1|1340.8|1340.3|1340.5|1340|105
1620669300000|2021-05-10 17:55:00|1340.5|1340|1340.4|1339.9|1341|1340.5|1339.8|1339.3|234
1620669600000|2021-05-10 18:00:00|1340.3|1339.8|1339.6|1339.1|1340.5|1340|1339|1338.5|551
1620669900000|2021-05-10 18:05:00|1339.5|1339|1339.3|1338.8|1339.6|1339.1|1339.1|1338.6|206
1620670200000|2021-05-10 18:10:00|1339.2|1338.7|1339.3|1338.8|1339.7|1339.2|1339|1338.5|288
1620670500000|2021-05-10 18:15:00|1339.1|1338.6|1336.9|1336.4|1339.1|1338.6|1336.8|1336.3|1030
1620670800000|2021-05-10 18:20:00|1337|1336.5|1337|1336.5|1337.3|1336.8|1335.8|1335.3|688
1620671100000|2021-05-10 18:25:00|1336.9|1336.4|1336.6|1336.1|1337.4|1336.9|1335.8|1335.3|553
1620671400000|2021-05-10 18:30:00|1336.4|1335.9|1337|1336.5|1337.1|1336.6|1335.7|1335.2|751
1620671700000|2021-05-10 18:35:00|1336.9|1336.4|1337.2|1336.7|1337.7|1337.2|1336|1335.5|441
1620672000000|2021-05-10 18:40:00|1337|1336.5|1336.8|1336.3|1337.4|1336.9|1336.4|1335.9|470
1620672300000|2021-05-10 18:45:00|1336.7|1336.2|1336.3|1335.8|1336.8|1336.3|1336.3|1335.8|255
1620672600000|2021-05-10 18:50:00|1336.2|1335.7|1335.9|1335.4|1336.2|1335.7|1335.3|1334.8|371
1620672900000|2021-05-10 18:55:00|1335.8|1335.3|1336.5|1336|1336.6|1336.1|1335.5|1335|294
1620673200000|2021-05-10 19:00:00|1336.6|1336.1|1337.3|1336.8|1337.4|1336.9|1336.3|1335.8|475
1620673500000|2021-05-10 19:05:00|1337.2|1336.7|1337.6|1337.1|1337.6|1337.1|1336.8|1336.3|342
1620673800000|2021-05-10 19:10:00|1337.5|1337|1337.2|1336.7|1337.9|1337.4|1337.2|1336.7|229
1620674100000|2021-05-10 19:15:00|1337.1|1336.6|1336.6|1336.1|1337.3|1336.8|1336.3|1335.8|407
1620674400000|2021-05-10 19:20:00|1336.5|1336|1336.4|1335.9|1336.7|1336.2|1335.7|1335.2|378
1620674700000|2021-05-10 19:25:00|1336.5|1336|1337.3|1336.8|1337.5|1337|1336.4|1335.9|345
1620675000000|2021-05-10 19:30:00|1337.2|1336.7|1337.8|1337.3|1337.9|1337.4|1336.8|1336.3|260
1620675300000|2021-05-10 19:35:00|1337.6|1337.1|1337.3|1336.8|1337.8|1337.3|1336.9|1336.4|479
1620675600000|2021-05-10 19:40:00|1337.2|1336.7|1337.1|1336.6|1337.4|1336.9|1336.8|1336.3|264
1620675900000|2021-05-10 19:45:00|1337.2|1336.7|1336.7|1336.2|1337.6|1337.1|1336|1335.5|509
1620676200000|2021-05-10 19:50:00|1336.5|1336|1335.4|1334.9|1336.7|1336.2|1335.1|1334.6|1184
1620676500000|2021-05-10 19:55:00|1335.3|1334.8|1334.6|1334.1|1335.6|1335.1|1334|1333.5|6940
1620676800000|2021-05-10 20:00:00|1334.3|1333.3|1333.8|1332.8|1335.2|1334.2|1333.7|1332.7|861
1620677100000|2021-05-10 20:05:00|1334|1333|1334.9|1333.9|1335.1|1334.1|1334|1333|84
1620677400000|2021-05-10 20:10:00|1335|1334|1335.3|1334.3|1335.3|1334.3|1334.3|1333.3|78
1620677700000|2021-05-10 20:15:00|1335|1334|1335|1334|1335.3|1334.3|1335|1334|18
1620678000000|2021-05-10 20:20:00|1335.3|1334.3|1335.4|1334.4|1335.4|1334.4|1335|1334|12
1620678300000|2021-05-10 20:25:00|1335.3|1334.3|1335.1|1334.1|1335.5|1334.5|1334.8|1333.8|59
1620678600000|2021-05-10 20:30:00|1335.3|1334.3|1335.7|1334.7|1335.8|1334.8|1335|1334|16
1620678900000|2021-05-10 20:35:00|1335.6|1334.6|1335.6|1334.6|1336|1335|1335.6|1334.6|50
1620679200000|2021-05-10 20:40:00|1335.9|1334.9|1334.9|1333.9|1336.3|1335.3|1334.9|1333.9|40
1620679500000|2021-05-10 20:45:00|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|3
1620679800000|2021-05-10 20:50:00|1333.4|1332.4|1331.9|1330.9|1333.4|1332.4|1331.9|1330.9|203
1620680100000|2021-05-10 20:55:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1333.4|1332.4|5
1620681300000|2021-05-10 21:15:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1
1620684000000|2021-05-10 22:00:00|1332.7|1330.7|1333.3|1331.3|1333.6|1331.6|1332.4|1330.4|0
1620684300000|2021-05-10 22:05:00|1333.2|1331.2|1333.4|1331.4|1333.5|1331.5|1332.7|1330.7|0
1620684600000|2021-05-10 22:10:00|1333.3|1331.3|1333.1|1331.1|1333.6|1331.6|1333.1|1331.1|0
1620684900000|2021-05-10 22:15:00|1333.2|1331.2|1332.8|1330.8|1333.4|1331.4|1332.8|1330.8|0
1620685200000|2021-05-10 22:20:00|1332.9|1330.9|1332.8|1330.8|1333.3|1331.3|1332.8|1330.8|0
1620685500000|2021-05-10 22:25:00|1332.9|1330.9|1333.1|1331.1|1333.2|1331.2|1332.4|1330.4|0
1620685800000|2021-05-10 22:30:00|1333.2|1331.2|1333.5|1331.5|1333.6|1331.6|1333.1|1331.1|0
1620686100000|2021-05-10 22:35:00|1333.6|1331.6|1333.8|1331.8|1333.8|1331.8|1333.5|1331.5|0
1620686400000|2021-05-10 22:40:00|1333.7|1331.7|1334|1332|1334.1|1332.1|1333.7|1331.7|0
1620686700000|2021-05-10 22:45:00|1333.9|1331.9|1334|1332|1334.1|1332.1|1333.9|1331.9|0
1620687000000|2021-05-10 22:50:00|1334.1|1332.1|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1620687300000|2021-05-10 22:55:00|1334.5|1332.5|1334.7|1332.7|1334.7|1332.7|1334.4|1332.4|0
1620687600000|2021-05-10 23:00:00|1334.6|1332.6|1334.7|1332.7|1334.7|1332.7|1334.5|1332.5|0
1620687900000|2021-05-10 23:05:00|1334.6|1332.6|1334.9|1332.9|1335.1|1333.1|1334.6|1332.6|0
1620688200000|2021-05-10 23:10:00|1335|1333|1334.2|1332.2|1335.1|1333.1|1334.2|1332.2|0
1620688500000|2021-05-10 23:15:00|1334.3|1332.3|1333.9|1331.9|1334.4|1332.4|1333.9|1331.9|0
1620688800000|2021-05-10 23:20:00|1333.8|1331.8|1334.3|1332.3|1334.4|1332.4|1333.6|1331.6|0
1620689100000|2021-05-10 23:25:00|1334.2|1332.2|1333.9|1331.9|1334.2|1332.2|1333.6|1331.6|0
1620689400000|2021-05-10 23:30:00|1334|1332|1333.8|1331.8|1334.1|1332.1|1333.7|1331.7|0
1620689700000|2021-05-10 23:35:00|1333.9|1331.9|1333.9|1331.9|1333.9|1331.9|1333.6|1331.6|0
1620690000000|2021-05-10 23:40:00|1334|1332|1333.8|1331.8|1334|1332|1333.7|1331.7|0
1620690300000|2021-05-10 23:45:00|1333.9|1331.9|1334.1|1332.1|1334.2|1332.2|1333.9|1331.9|0
1620690600000|2021-05-10 23:50:00|1334|1332|1334.1|1332.1|1334.1|1332.1|1334|1332|0
1620690900000|2021-05-10 23:55:00|1334.2|1332.2|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1620691200000|2021-05-11 00:00:00|1333.3|1332.3|1336.6|1335.6|1336.6|1335.6|1333.3|1332.3|21
1620691500000|2021-05-11 00:05:00|1335|1334|1336.4|1335.4|1336.4|1335.4|1335|1334|49
1620691800000|2021-05-11 00:10:00|1337.1|1336.1|1336.4|1335.4|1337.3|1336.3|1336.4|1335.4|50
1620692100000|2021-05-11 00:15:00|1336.6|1335.6|1334.7|1333.7|1336.6|1335.6|1334.4|1333.4|17
1620692400000|2021-05-11 00:20:00|1334.2|1333.2|1333.7|1332.7|1334.2|1333.2|1333.7|1332.7|30
1620692700000|2021-05-11 00:25:00|1333.9|1332.9|1333.9|1332.9|1334|1333|1333.9|1332.9|5
1620693000000|2021-05-11 00:30:00|1333.7|1332.7|1333.8|1332.8|1334.3|1333.3|1333.5|1332.5|13
1620693300000|2021-05-11 00:35:00|1333.9|1332.9|1333.5|1332.5|1333.9|1332.9|1333.3|1332.3|18
1620693600000|2021-05-11 00:40:00|1331.5|1330.5|1330.9|1329.9|1331.5|1330.5|1330.9|1329.9|47
1620693900000|2021-05-11 00:45:00|1330.8|1329.8|1329.9|1328.9|1330.8|1329.8|1329.6|1328.6|41
1620694200000|2021-05-11 00:50:00|1327|1326|1327|1326|1327.1|1326.1|1326.6|1325.6|43
1620694500000|2021-05-11 00:55:00|1326.9|1325.9|1326|1325|1326.9|1325.9|1325.8|1324.8|12
1620694800000|2021-05-11 01:00:00|1325.4|1324.4|1321.8|1320.8|1325.4|1324.4|1321.7|1320.7|198
1620695100000|2021-05-11 01:05:00|1321.9|1320.9|1322.4|1321.4|1322.5|1321.5|1321.1|1320.1|27
1620695400000|2021-05-11 01:10:00|1322.3|1321.3|1325.2|1324.2|1325.2|1324.2|1322|1321|38
1620695700000|2021-05-11 01:15:00|1326.2|1325.2|1327.5|1326.5|1328.5|1327.5|1326|1325|62
1620696000000|2021-05-11 01:20:00|1327.1|1326.1|1326.2|1325.2|1327.1|1326.1|1325.8|1324.8|13
1620696300000|2021-05-11 01:25:00|1325.2|1324.2|1323.7|1322.7|1325.2|1324.2|1322.1|1321.1|17
1620696600000|2021-05-11 01:30:00|1322.7|1321.7|1322.1|1321.1|1324.3|1323.3|1321|1320|36
1620696900000|2021-05-11 01:35:00|1321.6|1320.6|1321.6|1320.6|1322.3|1321.3|1320.5|1319.5|120
1620697200000|2021-05-11 01:40:00|1321.5|1320.5|1317.8|1316.8|1321.5|1320.5|1317.6|1316.6|63
1620697500000|2021-05-11 01:45:00|1318.3|1317.3|1317.4|1316.4|1318.3|1317.3|1316|1315|189
1620697800000|2021-05-11 01:50:00|1316.6|1315.6|1319.3|1318.3|1319.3|1318.3|1316.5|1315.5|33
1620698100000|2021-05-11 01:55:00|1318.4|1317.4|1317.9|1316.9|1318.4|1317.4|1317.2|1316.2|48
1620698400000|2021-05-11 02:00:00|1318.6|1317.6|1316.9|1315.9|1319|1318|1316.9|1315.9|6
1620698700000|2021-05-11 02:05:00|1317.5|1316.5|1317.3|1316.3|1317.5|1316.5|1316.8|1315.8|6
1620699000000|2021-05-11 02:10:00|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|1317.2|1316.2|3
1620699300000|2021-05-11 02:15:00|1316.3|1315.3|1317.6|1316.6|1317.6|1316.6|1316.3|1315.3|7
1620699600000|2021-05-11 02:20:00|1317.8|1316.8|1317.4|1316.4|1318|1317|1317.2|1316.2|6
1620699900000|2021-05-11 02:25:00|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|3
1620700200000|2021-05-11 02:30:00|1316.7|1315.7|1317.3|1316.3|1317.3|1316.3|1316.7|1315.7|3
1620700500000|2021-05-11 02:35:00|1318.6|1317.6|1320.6|1319.6|1320.6|1319.6|1318.6|1317.6|5
1620700800000|2021-05-11 02:40:00|1320.8|1319.8|1321.4|1320.4|1321.4|1320.4|1320.8|1319.8|10
1620701100000|2021-05-11 02:45:00|1321.1|1320.1|1321.6|1320.6|1322.4|1321.4|1321|1320|108
1620701400000|2021-05-11 02:50:00|1321.5|1320.5|1321.3|1320.3|1322.3|1321.3|1321.3|1320.3|9
1620701700000|2021-05-11 02:55:00|1320.2|1319.2|1321.2|1320.2|1321.2|1320.2|1320.2|1319.2|7
1620702000000|2021-05-11 03:00:00|1320.5|1319.5|1321.1|1320.1|1321.1|1320.1|1320.5|1319.5|6
1620702300000|2021-05-11 03:05:00|1321|1320|1321|1320|1321|1320|1321|1320|2
1620702600000|2021-05-11 03:10:00|1320.5|1319.5|1319.9|1318.9|1320.5|1319.5|1319.7|1318.7|79
1620702900000|2021-05-11 03:15:00|1319.8|1318.8|1319.8|1318.8|1320.7|1319.7|1319.8|1318.8|32
1620703200000|2021-05-11 03:20:00|1320.1|1319.1|1319.9|1318.9|1320.4|1319.4|1319.8|1318.8|108
1620703500000|2021-05-11 03:25:00|1319.8|1318.8|1320.2|1319.2|1320.2|1319.2|1319.8|1318.8|95
1620703800000|2021-05-11 03:30:00|1320.5|1319.5|1321.2|1320.2|1321.3|1320.3|1320.5|1319.5|41
1620704100000|2021-05-11 03:35:00|1321.1|1320.1|1322.4|1321.4|1322.8|1321.8|1321.1|1320.1|146
1620704400000|2021-05-11 03:40:00|1321.5|1320.5|1322|1321|1322|1321|1321.5|1320.5|4
1620704700000|2021-05-11 03:45:00|1321.7|1320.7|1321.1|1320.1|1321.7|1320.7|1320.9|1319.9|21
1620705000000|2021-05-11 03:50:00|1320.9|1319.9|1320.2|1319.2|1320.9|1319.9|1320.1|1319.1|6
1620705300000|2021-05-11 03:55:00|1320.7|1319.7|1321|1320|1321|1320|1320.7|1319.7|2
1620705600000|2021-05-11 04:00:00|1321.1|1320.1|1321.1|1320.1|1321.9|1320.9|1321.1|1320.1|35
1620706200000|2021-05-11 04:10:00|1320.6|1319.6|1320.2|1319.2|1320.6|1319.6|1320.2|1319.2|7
1620706500000|2021-05-11 04:15:00|1320.3|1319.3|1320.1|1319.1|1320.3|1319.3|1319.9|1318.9|25
1620707100000|2021-05-11 04:25:00|1320|1319|1319.9|1318.9|1320.2|1319.2|1319.7|1318.7|10
1620707700000|2021-05-11 04:35:00|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|1320.4|1319.4|3
1620708000000|2021-05-11 04:40:00|1320|1319|1319.9|1318.9|1320|1319|1319.9|1318.9|8
1620708300000|2021-05-11 04:45:00|1319.7|1318.7|1319.6|1318.6|1319.9|1318.9|1319.6|1318.6|128
1620708600000|2021-05-11 04:50:00|1319.7|1318.7|1319.7|1318.7|1319.9|1318.9|1319.6|1318.6|202
1620708900000|2021-05-11 04:55:00|1319.8|1318.8|1319.5|1318.5|1319.8|1318.8|1319.5|1318.5|88
1620709200000|2021-05-11 05:00:00|1319.6|1318.6|1319.7|1318.7|1320|1319|1319.2|1318.2|320
1620709500000|2021-05-11 05:05:00|1320.2|1319.2|1319.7|1318.7|1321.2|1320.2|1319.7|1318.7|69
1620709800000|2021-05-11 05:10:00|1320.7|1319.7|1322|1321|1322|1321|1320.7|1319.7|13
1620710100000|2021-05-11 05:15:00|1322.2|1321.2|1323|1322|1323.3|1322.3|1322.2|1321.2|20
1620710400000|2021-05-11 05:20:00|1322.9|1321.9|1324|1323|1324.6|1323.6|1322.9|1321.9|32
1620710700000|2021-05-11 05:25:00|1324.1|1323.1|1322.7|1321.7|1324.5|1323.5|1322.6|1321.6|39
1620711000000|2021-05-11 05:30:00|1322.8|1321.8|1322.7|1321.7|1322.8|1321.8|1322.7|1321.7|67
1620711300000|2021-05-11 05:35:00|1322.8|1321.8|1322.8|1321.8|1323.1|1322.1|1322.2|1321.2|44
1620711600000|2021-05-11 05:40:00|1323.3|1322.3|1325.6|1324.6|1325.7|1324.7|1323.3|1322.3|38
1620711900000|2021-05-11 05:45:00|1325.5|1324.5|1324.4|1323.4|1325.6|1324.6|1324.1|1323.1|68
1620712200000|2021-05-11 05:50:00|1324.9|1323.9|1324.4|1323.4|1325|1324|1324.3|1323.3|26
1620712500000|2021-05-11 05:55:00|1324.3|1323.3|1325|1324|1325.4|1324.4|1324|1323|27
1620712800000|2021-05-11 06:00:00|1324.5|1323.5|1324|1323|1324.9|1323.9|1323.9|1322.9|32
1620713100000|2021-05-11 06:05:00|1324.1|1323.1|1323.6|1322.6|1324.6|1323.6|1323.6|1322.6|36
1620713400000|2021-05-11 06:10:00|1323.7|1322.7|1322.9|1321.9|1324|1323|1322.7|1321.7|54
1620713700000|2021-05-11 06:15:00|1323|1322|1323.8|1322.8|1323.8|1322.8|1322.8|1321.8|48
1620714000000|2021-05-11 06:20:00|1323.7|1322.7|1323.4|1322.4|1323.7|1322.7|1323.1|1322.1|13
1620714300000|2021-05-11 06:25:00|1323.1|1322.1|1321.8|1320.8|1323.1|1322.1|1321.7|1320.7|46
1620714600000|2021-05-11 06:30:00|1321.9|1320.9|1321.4|1320.4|1322.2|1321.2|1320.8|1319.8|73
1620714900000|2021-05-11 06:35:00|1320.8|1319.8|1322.4|1321.4|1323.1|1322.1|1320.7|1319.7|38
1620715200000|2021-05-11 06:40:00|1322.3|1321.3|1323.1|1322.1|1323.6|1322.6|1322.3|1321.3|78
1620715500000|2021-05-11 06:45:00|1322.8|1321.8|1323.1|1322.1|1323.1|1322.1|1322.2|1321.2|34
1620715800000|2021-05-11 06:50:00|1322.8|1321.8|1323.3|1322.3|1324|1323|1322.5|1321.5|45
1620716100000|2021-05-11 06:55:00|1323.2|1322.2|1323.7|1322.7|1323.8|1322.8|1323|1322|67
1620716400000|2021-05-11 07:00:00|1323.4|1322.4|1322.9|1321.9|1324.3|1323.3|1322.9|1321.9|246
1620716700000|2021-05-11 07:05:00|1323|1322|1320.7|1319.7|1323.3|1322.3|1320.4|1319.4|260
1620717000000|2021-05-11 07:10:00|1320.5|1319.5|1319.9|1318.9|1320.5|1319.5|1319.6|1318.6|745
1620717300000|2021-05-11 07:15:00|1319.7|1318.7|1319.9|1318.9|1320.1|1319.1|1318.4|1317.4|434
1620717600000|2021-05-11 07:20:00|1320|1319|1320.5|1319.5|1320.8|1319.8|1319.9|1318.9|559
1620717900000|2021-05-11 07:25:00|1320.3|1319.3|1320.1|1319.1|1320.6|1319.6|1319.8|1318.8|371
1620718200000|2021-05-11 07:30:00|1320.2|1319.2|1319.6|1318.6|1320.2|1319.2|1319.5|1318.5|616
1620718500000|2021-05-11 07:35:00|1319.5|1318.5|1320.2|1319.2|1320.6|1319.6|1319.5|1318.5|201
1620718800000|2021-05-11 07:40:00|1320.1|1319.1|1319.6|1318.6|1320.1|1319.1|1319.4|1318.4|333
1620719100000|2021-05-11 07:45:00|1319.4|1318.4|1319.3|1318.3|1319.7|1318.7|1318.8|1317.8|553
1620719400000|2021-05-11 07:50:00|1319.4|1318.4|1319.3|1318.3|1319.5|1318.5|1318.9|1317.9|385
1620719700000|2021-05-11 07:55:00|1319.2|1318.2|1321.2|1320.2|1321.5|1320.5|1319|1318|406
1620720000000|2021-05-11 08:00:00|1321.4|1320.4|1319.6|1318.6|1321.7|1320.7|1319.6|1318.6|455
1620720300000|2021-05-11 08:05:00|1319.7|1318.7|1321.3|1320.3|1321.3|1320.3|1319.1|1318.1|315
1620720600000|2021-05-11 08:10:00|1321.4|1320.4|1319.7|1318.7|1321.4|1320.4|1319.4|1318.4|159
1620720900000|2021-05-11 08:15:00|1319.8|1318.8|1319.1|1318.1|1319.8|1318.8|1318.9|1317.9|215
1620721200000|2021-05-11 08:20:00|1319.3|1318.3|1319.3|1318.3|1319.6|1318.6|1318.9|1317.9|307
1620721500000|2021-05-11 08:25:00|1319.1|1318.1|1319.4|1318.4|1320|1319|1319.1|1318.1|315
1620721800000|2021-05-11 08:30:00|1319.5|1318.5|1319.6|1318.6|1320.4|1319.4|1319.2|1318.2|187
1620722100000|2021-05-11 08:35:00|1319.7|1318.7|1320.4|1319.4|1320.6|1319.6|1319.5|1318.5|271
1620722400000|2021-05-11 08:40:00|1320.3|1319.3|1320.7|1319.7|1321.5|1320.5|1320.1|1319.1|218
1620722700000|2021-05-11 08:45:00|1320.8|1319.8|1320.8|1319.8|1321|1320|1320.2|1319.2|227
1620723000000|2021-05-11 08:50:00|1320.9|1319.9|1320.8|1319.8|1321|1320|1320.1|1319.1|207
1620723300000|2021-05-11 08:55:00|1320.7|1319.7|1320.2|1319.2|1321.1|1320.1|1320.1|1319.1|183
1620723600000|2021-05-11 09:00:00|1320.3|1319.3|1321.8|1320.8|1321.8|1320.8|1320.1|1319.1|101
1620723900000|2021-05-11 09:05:00|1321.7|1320.7|1321.1|1320.1|1321.7|1320.7|1320.8|1319.8|141
1620724200000|2021-05-11 09:10:00|1321.2|1320.2|1320.5|1319.5|1321.6|1320.6|1320.4|1319.4|169
1620724500000|2021-05-11 09:15:00|1320.7|1319.7|1322|1321|1322|1321|1320.5|1319.5|122
1620724800000|2021-05-11 09:20:00|1321.9|1320.9|1320.7|1319.7|1322|1321|1320.7|1319.7|189
1620725100000|2021-05-11 09:25:00|1320.8|1319.8|1320.2|1319.2|1320.8|1319.8|1320.2|1319.2|84
1620725400000|2021-05-11 09:30:00|1320.3|1319.3|1321|1320|1321|1320|1320.2|1319.2|106
1620725700000|2021-05-11 09:35:00|1320.9|1319.9|1320.6|1319.6|1321.5|1320.5|1320.5|1319.5|377
1620726000000|2021-05-11 09:40:00|1320.5|1319.5|1320.9|1319.9|1321.3|1320.3|1320.4|1319.4|97
1620726300000|2021-05-11 09:45:00|1321|1320|1320.4|1319.4|1321|1320|1320.2|1319.2|64
1620726600000|2021-05-11 09:50:00|1320.3|1319.3|1320.6|1319.6|1320.9|1319.9|1320.2|1319.2|112
1620726900000|2021-05-11 09:55:00|1320.5|1319.5|1320.3|1319.3|1320.7|1319.7|1320.2|1319.2|86
1620727200000|2021-05-11 10:00:00|1320.6|1319.6|1319.5|1318.5|1320.9|1319.9|1319.5|1318.5|199
1620727500000|2021-05-11 10:05:00|1319.6|1318.6|1319.5|1318.5|1319.7|1318.7|1319|1318|259
1620727800000|2021-05-11 10:10:00|1319.4|1318.4|1319.8|1318.8|1319.9|1318.9|1319.2|1318.2|176
1620728100000|2021-05-11 10:15:00|1320|1319|1321.3|1320.3|1321.4|1320.4|1320|1319|147
1620728400000|2021-05-11 10:20:00|1321.2|1320.2|1320.9|1319.9|1321.6|1320.6|1320.9|1319.9|224
1620728700000|2021-05-11 10:25:00|1320.8|1319.8|1319.9|1318.9|1321.1|1320.1|1319.9|1318.9|163
1620729000000|2021-05-11 10:30:00|1319.8|1318.8|1319.2|1318.2|1319.9|1318.9|1319.1|1318.1|137
1620729300000|2021-05-11 10:35:00|1319.1|1318.1|1319.7|1318.7|1319.8|1318.8|1319.1|1318.1|77
1620729600000|2021-05-11 10:40:00|1319.8|1318.8|1318.9|1317.9|1319.8|1318.8|1318.7|1317.7|614
1620729900000|2021-05-11 10:45:00|1319|1318|1319.3|1318.3|1319.5|1318.5|1318.7|1317.7|260
1620730200000|2021-05-11 10:50:00|1319.2|1318.2|1320.4|1319.4|1320.4|1319.4|1319.2|1318.2|187
1620730500000|2021-05-11 10:55:00|1320.3|1319.3|1320.6|1319.6|1320.7|1319.7|1320|1319|129
1620730800000|2021-05-11 11:00:00|1320.5|1319.5|1320.3|1319.3|1320.9|1319.9|1320.1|1319.1|287
1620731100000|2021-05-11 11:05:00|1320.4|1319.4|1319.7|1318.7|1320.4|1319.4|1319.6|1318.6|47
1620731400000|2021-05-11 11:10:00|1319.5|1318.5|1320.3|1319.3|1320.3|1319.3|1319.4|1318.4|48
1620731700000|2021-05-11 11:15:00|1320.2|1319.2|1319.9|1318.9|1320.2|1319.2|1319.6|1318.6|52
1620732000000|2021-05-11 11:20:00|1319.8|1318.8|1319.4|1318.4|1319.8|1318.8|1319.4|1318.4|90
1620732300000|2021-05-11 11:25:00|1319.3|1318.3|1319.4|1318.4|1319.6|1318.6|1318.9|1317.9|107
1620732600000|2021-05-11 11:30:00|1319.3|1318.3|1318.7|1317.7|1319.5|1318.5|1318.6|1317.6|174
1620732900000|2021-05-11 11:35:00|1318.8|1317.8|1317.9|1316.9|1318.9|1317.9|1317.9|1316.9|451
1620733200000|2021-05-11 11:40:00|1318|1317|1319.2|1318.2|1319.2|1318.2|1317.7|1316.7|142
1620733500000|2021-05-11 11:45:00|1319.1|1318.1|1319|1318|1319.5|1318.5|1318.8|1317.8|89
1620733800000|2021-05-11 11:50:00|1319.1|1318.1|1318.8|1317.8|1319.1|1318.1|1318.7|1317.7|128
1620734100000|2021-05-11 11:55:00|1318.7|1317.7|1317|1316|1318.9|1317.9|1316.8|1315.8|144
1620734400000|2021-05-11 12:00:00|1316.9|1315.9|1318|1317|1318|1317|1316.7|1315.7|304
1620734700000|2021-05-11 12:05:00|1318.1|1317.1|1317.5|1316.5|1318.4|1317.4|1317.1|1316.1|93
1620735000000|2021-05-11 12:10:00|1317.3|1316.3|1316.9|1315.9|1317.3|1316.3|1316.7|1315.7|242
1620735300000|2021-05-11 12:15:00|1317|1316|1314|1313|1317.3|1316.3|1313.9|1312.9|757
1620735600000|2021-05-11 12:20:00|1313.9|1312.9|1313.2|1312.2|1314.5|1313.5|1313.1|1312.1|788
1620735900000|2021-05-11 12:25:00|1313|1312|1311.1|1310.1|1313.1|1312.1|1311|1310|207
1620736200000|2021-05-11 12:30:00|1310.9|1309.9|1310.1|1309.1|1311.3|1310.3|1309.9|1308.9|372
1620736500000|2021-05-11 12:35:00|1310.2|1309.2|1311|1310|1311.6|1310.6|1310.1|1309.1|216
1620736800000|2021-05-11 12:40:00|1311.2|1310.2|1311.5|1310.5|1311.5|1310.5|1310.6|1309.6|342
1620737100000|2021-05-11 12:45:00|1311.6|1310.6|1310.6|1309.6|1312.1|1311.1|1310.5|1309.5|194
1620737400000|2021-05-11 12:50:00|1310.7|1309.7|1309.4|1308.4|1311.3|1310.3|1309.2|1308.2|387
1620737700000|2021-05-11 12:55:00|1309.2|1308.2|1308.7|1307.7|1309.9|1308.9|1308.4|1307.4|206
1620738000000|2021-05-11 13:00:00|1308.8|1307.8|1308.8|1307.8|1309.5|1308.5|1308.2|1307.2|478
1620738300000|2021-05-11 13:05:00|1308.7|1307.7|1307.4|1306.4|1309.7|1308.7|1307.1|1306.1|340
1620738600000|2021-05-11 13:10:00|1307.3|1306.3|1307.3|1306.3|1307.8|1306.8|1306.5|1305.5|513
1620738900000|2021-05-11 13:15:00|1307.2|1306.2|1308.2|1307.2|1309.2|1308.2|1307|1306|578
1620739200000|2021-05-11 13:20:00|1307.9|1306.9|1307.7|1306.7|1308.9|1307.9|1307.3|1306.3|795
1620739500000|2021-05-11 13:25:00|1307.8|1306.8|1310.1|1309.1|1310.1|1309.1|1307.4|1306.4|872
1620739800000|2021-05-11 13:30:00|1309.9|1309.4|1314.8|1314.3|1316|1315.5|1309.1|1308.6|5243
1620740100000|2021-05-11 13:35:00|1315|1314.5|1316.5|1316|1317.7|1317.2|1315|1314.5|3501
1620740400000|2021-05-11 13:40:00|1316.6|1316.1|1320.3|1319.8|1320.8|1320.3|1316.4|1315.9|2282
1620740700000|2021-05-11 13:45:00|1320.1|1319.6|1319.6|1319.1|1320.4|1319.9|1318.9|1318.4|2361
1620741000000|2021-05-11 13:50:00|1319.8|1319.3|1322.7|1322.2|1323.3|1322.8|1319.7|1319.2|1519
1620741300000|2021-05-11 13:55:00|1322.9|1322.4|1326.1|1325.6|1326.1|1325.6|1322.3|1321.8|1257
1620741600000|2021-05-11 14:00:00|1326.2|1325.7|1324|1323.5|1326.2|1325.7|1323.6|1323.1|1940
1620741900000|2021-05-11 14:05:00|1323.9|1323.4|1321.4|1320.9|1324.5|1324|1321.4|1320.9|1342
1620742200000|2021-05-11 14:10:00|1321.5|1321|1321.4|1320.9|1322.4|1321.9|1320.8|1320.3|1522
1620742500000|2021-05-11 14:15:00|1321.3|1320.8|1321.3|1320.8|1321.6|1321.1|1319.1|1318.6|1536
1620742800000|2021-05-11 14:20:00|1321.5|1321|1320.8|1320.3|1323.4|1322.9|1320.6|1320.1|1250
1620743100000|2021-05-11 14:25:00|1320.7|1320.2|1317.2|1316.7|1320.9|1320.4|1317.2|1316.7|1316
1620743400000|2021-05-11 14:30:00|1317.1|1316.6|1315.9|1315.4|1317.6|1317.1|1315.5|1315|1514
1620743700000|2021-05-11 14:35:00|1315.8|1315.3|1315.8|1315.3|1316.7|1316.2|1315|1314.5|1049
1620744000000|2021-05-11 14:40:00|1315.7|1315.2|1317.8|1317.3|1318.1|1317.6|1315|1314.5|1262
1620744300000|2021-05-11 14:45:00|1317.7|1317.2|1319.4|1318.9|1319.7|1319.2|1315.5|1315|1319
1620744600000|2021-05-11 14:50:00|1319.5|1319|1319.8|1319.3|1320.6|1320.1|1318.8|1318.3|1239
1620744900000|2021-05-11 14:55:00|1319.7|1319.2|1320.3|1319.8|1321.9|1321.4|1319.5|1319|1098
1620745200000|2021-05-11 15:00:00|1320.1|1319.6|1318|1317.5|1320.7|1320.2|1318|1317.5|1136
1620745500000|2021-05-11 15:05:00|1318.1|1317.6|1319.2|1318.7|1319.9|1319.4|1317.4|1316.9|646
1620745800000|2021-05-11 15:10:00|1319.1|1318.6|1321.9|1321.4|1321.9|1321.4|1318.6|1318.1|1094
1620746100000|2021-05-11 15:15:00|1322.1|1321.6|1324.7|1324.2|1324.7|1324.2|1321.2|1320.7|1341
1620746400000|2021-05-11 15:20:00|1324.8|1324.3|1325.3|1324.8|1325.5|1325|1324.6|1324.1|368
1620746700000|2021-05-11 15:25:00|1325.4|1324.9|1326|1325.5|1326.5|1326|1325.3|1324.8|1028
1620747000000|2021-05-11 15:30:00|1326.1|1325.6|1325.9|1325.4|1326.5|1326|1325.3|1324.8|666
1620747300000|2021-05-11 15:35:00|1326|1325.5|1326.9|1326.4|1327|1326.5|1325.8|1325.3|648
1620747600000|2021-05-11 15:40:00|1326.7|1326.2|1323.9|1323.4|1326.9|1326.4|1323.8|1323.3|578
1620747900000|2021-05-11 15:45:00|1324|1323.5|1325.6|1325.1|1325.8|1325.3|1323.8|1323.3|620
1620748200000|2021-05-11 15:50:00|1325.4|1324.9|1326.8|1326.3|1326.9|1326.4|1324.4|1323.9|1023
1620748500000|2021-05-11 15:55:00|1326.9|1326.4|1326.3|1325.8|1327.1|1326.6|1326.1|1325.6|419
1620748800000|2021-05-11 16:00:00|1326.4|1325.9|1326.7|1326.2|1327.5|1327|1325.5|1325|446
1620749100000|2021-05-11 16:05:00|1326.6|1326.1|1326.6|1326.1|1327.4|1326.9|1326.3|1325.8|362
1620749400000|2021-05-11 16:10:00|1326.5|1326|1326|1325.5|1326.8|1326.3|1325.9|1325.4|294
1620749700000|2021-05-11 16:15:00|1326.2|1325.7|1326.9|1326.4|1326.9|1326.4|1325.6|1325.1|198
1620750000000|2021-05-11 16:20:00|1326.7|1326.2|1326.3|1325.8|1326.9|1326.4|1325.4|1324.9|220
1620750300000|2021-05-11 16:25:00|1326.2|1325.7|1325.2|1324.7|1326.4|1325.9|1324.8|1324.3|225
1620750600000|2021-05-11 16:30:00|1325.1|1324.6|1325.1|1324.6|1325.4|1324.9|1324.7|1324.2|453
1620750900000|2021-05-11 16:35:00|1325.2|1324.7|1326.5|1326|1326.9|1326.4|1325|1324.5|565
1620751200000|2021-05-11 16:40:00|1326.6|1326.1|1325.2|1324.7|1326.6|1326.1|1325.2|1324.7|196
1620751500000|2021-05-11 16:45:00|1325.4|1324.9|1324.8|1324.3|1325.6|1325.1|1324.6|1324.1|278
1620751800000|2021-05-11 16:50:00|1324.9|1324.4|1323|1322.5|1324.9|1324.4|1322.6|1322.1|453
1620752100000|2021-05-11 16:55:00|1323.1|1322.6|1324.6|1324.1|1324.6|1324.1|1322.9|1322.4|457
1620752400000|2021-05-11 17:00:00|1324.5|1324|1326.8|1326.3|1326.8|1326.3|1324.3|1323.8|496
1620752700000|2021-05-11 17:05:00|1326.7|1326.2|1326.6|1326.1|1326.7|1326.2|1325.6|1325.1|333
1620753000000|2021-05-11 17:10:00|1326.4|1325.9|1325.5|1325|1326.8|1326.3|1325.5|1325|539
1620753300000|2021-05-11 17:15:00|1325.7|1325.2|1327.5|1327|1327.8|1327.3|1325.4|1324.9|799
1620753600000|2021-05-11 17:20:00|1327.4|1326.9|1327.6|1327.1|1328|1327.5|1327.3|1326.8|725
1620753900000|2021-05-11 17:25:00|1327.7|1327.2|1329.5|1329|1329.5|1329|1327.6|1327.1|174
1620754200000|2021-05-11 17:30:00|1329.6|1329.1|1329.1|1328.6|1329.6|1329.1|1328.7|1328.2|226
1620754500000|2021-05-11 17:35:00|1329.2|1328.7|1328.9|1328.4|1329.8|1329.3|1328.2|1327.7|296
1620754800000|2021-05-11 17:40:00|1329|1328.5|1329.6|1329.1|1329.7|1329.2|1328.9|1328.4|145
1620755100000|2021-05-11 17:45:00|1329.7|1329.2|1328.8|1328.3|1329.8|1329.3|1328.6|1328.1|408
1620755400000|2021-05-11 17:50:00|1328.9|1328.4|1327.2|1326.7|1329|1328.5|1327|1326.5|659
1620755700000|2021-05-11 17:55:00|1327.3|1326.8|1328.8|1328.3|1329.3|1328.8|1327.3|1326.8|418
1620756000000|2021-05-11 18:00:00|1329.1|1328.6|1329.4|1328.9|1329.8|1329.3|1328.5|1328|367
1620756300000|2021-05-11 18:05:00|1329.6|1329.1|1328|1327.5|1329.8|1329.3|1327.9|1327.4|387
1620756600000|2021-05-11 18:10:00|1328.1|1327.6|1327.2|1326.7|1328.5|1328|1326.9|1326.4|531
1620756900000|2021-05-11 18:15:00|1327.3|1326.8|1328|1327.5|1328.1|1327.6|1327.1|1326.6|167
1620757200000|2021-05-11 18:20:00|1328.1|1327.6|1328.6|1328.1|1328.6|1328.1|1327.9|1327.4|359
1620757500000|2021-05-11 18:25:00|1328.7|1328.2|1330.4|1329.9|1330.5|1330|1328.6|1328.1|395
1620757800000|2021-05-11 18:30:00|1330.3|1329.8|1329|1328.5|1330.4|1329.9|1327.7|1327.2|500
1620758100000|2021-05-11 18:35:00|1329.1|1328.6|1328.5|1328|1329.5|1329|1328|1327.5|790
1620758400000|2021-05-11 18:40:00|1328.3|1327.8|1328.7|1328.2|1328.8|1328.3|1327.6|1327.1|331
1620758700000|2021-05-11 18:45:00|1328.6|1328.1|1329.9|1329.4|1329.9|1329.4|1328.2|1327.7|547
1620759000000|2021-05-11 18:50:00|1329.7|1329.2|1329.8|1329.3|1330.2|1329.7|1328.6|1328.1|397
1620759300000|2021-05-11 18:55:00|1329.9|1329.4|1329.8|1329.3|1330.4|1329.9|1329.2|1328.7|396
1620759600000|2021-05-11 19:00:00|1329.5|1329|1329.4|1328.9|1330.3|1329.8|1329|1328.5|491
1620759900000|2021-05-11 19:05:00|1329.5|1329|1329.1|1328.6|1330|1329.5|1328.8|1328.3|301
1620760200000|2021-05-11 19:10:00|1329.2|1328.7|1328.2|1327.7|1329.6|1329.1|1327.8|1327.3|398
1620760500000|2021-05-11 19:15:00|1328.3|1327.8|1330.4|1329.9|1330.4|1329.9|1328.1|1327.6|452
1620760800000|2021-05-11 19:20:00|1330.7|1330.2|1330.5|1330|1330.7|1330.2|1329.7|1329.2|211
1620761100000|2021-05-11 19:25:00|1330.6|1330.1|1330.8|1330.3|1331.6|1331.1|1330.6|1330.1|580
1620761400000|2021-05-11 19:30:00|1330.7|1330.2|1328.6|1328.1|1331.1|1330.6|1328.5|1328|627
1620761700000|2021-05-11 19:35:00|1328.4|1327.9|1327.6|1327.1|1328.5|1328|1326.8|1326.3|1079
1620762000000|2021-05-11 19:40:00|1327.5|1327|1328.3|1327.8|1328.7|1328.2|1327.4|1326.9|770
1620762300000|2021-05-11 19:45:00|1328.4|1327.9|1330.6|1330.1|1330.6|1330.1|1328.4|1327.9|490
1620762600000|2021-05-11 19:50:00|1330.7|1330.2|1330.3|1329.8|1331|1330.5|1330|1329.5|731
1620762900000|2021-05-11 19:55:00|1330.2|1329.7|1330.6|1330.1|1330.7|1330.2|1329.2|1328.7|4832
1620763200000|2021-05-11 20:00:00|1330.8|1329.8|1330|1329|1330.9|1329.9|1330|1329|716
1620763500000|2021-05-11 20:05:00|1330.1|1329.1|1330.2|1329.2|1330.4|1329.4|1329.9|1328.9|38
1620763800000|2021-05-11 20:10:00|1330.1|1329.1|1329.9|1328.9|1330.2|1329.2|1329.4|1328.4|46
1620764100000|2021-05-11 20:15:00|1329.7|1328.7|1330.6|1329.6|1330.6|1329.6|1329.7|1328.7|38
1620764400000|2021-05-11 20:20:00|1330.7|1329.7|1330.6|1329.6|1330.9|1329.9|1330.4|1329.4|9
1620764700000|2021-05-11 20:25:00|1330.7|1329.7|1330.5|1329.5|1331|1330|1329.7|1328.7|67
1620765000000|2021-05-11 20:30:00|1329.9|1328.9|1329.9|1328.9|1330.4|1329.4|1329.7|1328.7|16
1620765600000|2021-05-11 20:40:00|1329.7|1328.7|1329.9|1328.9|1329.9|1328.9|1329.7|1328.7|4
1620765900000|2021-05-11 20:45:00|1329.8|1328.8|1330.2|1329.2|1330.5|1329.5|1329.7|1328.7|16
1620766200000|2021-05-11 20:50:00|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|1330.1|1329.1|1
1620766500000|2021-05-11 20:55:00|1330.5|1329.5|1330.8|1329.8|1330.8|1329.8|1329.6|1328.6|27
1620766800000|2021-05-11 21:00:00|1330|1329|1330|1329|1330|1329|1330|1329|1
1620770400000|2021-05-11 22:00:00|1330.4|1328.4|1330.4|1328.4|1330.9|1328.9|1330.1|1328.1|0
1620770700000|2021-05-11 22:05:00|1330.5|1328.5|1330.8|1328.8|1330.9|1328.9|1330.5|1328.5|0
1620771000000|2021-05-11 22:10:00|1330.9|1328.9|1330.9|1328.9|1330.9|1328.9|1330.7|1328.7|0
1620771300000|2021-05-11 22:15:00|1331.1|1329.1|1331.3|1329.3|1331.3|1329.3|1331.1|1329.1|0
1620771600000|2021-05-11 22:20:00|1331.2|1329.2|1331.1|1329.1|1331.2|1329.2|1331|1329|0
1620771900000|2021-05-11 22:25:00|1331.2|1329.2|1331.3|1329.3|1331.3|1329.3|1331|1329|0
1620772200000|2021-05-11 22:30:00|1331.4|1329.4|1330.8|1328.8|1331.5|1329.5|1330.3|1328.3|0
1620772500000|2021-05-11 22:35:00|1330.9|1328.9|1331|1329|1331.2|1329.2|1330.9|1328.9|0
1620772800000|2021-05-11 22:40:00|1331.1|1329.1|1331.2|1329.2|1331.3|1329.3|1331|1329|0
1620773100000|2021-05-11 22:45:00|1331.3|1329.3|1331.3|1329.3|1331.3|1329.3|1331|1329|0
1620773400000|2021-05-11 22:50:00|1331.2|1329.2|1331.1|1329.1|1331.3|1329.3|1331.1|1329.1|0
1620773700000|2021-05-11 22:55:00|1331.2|1329.2|1330.9|1328.9|1331.2|1329.2|1330.7|1328.7|0
1620774000000|2021-05-11 23:00:00|1331|1329|1330.3|1328.3|1331|1329|1329.9|1327.9|0
1620774300000|2021-05-11 23:05:00|1330.4|1328.4|1329.7|1327.7|1330.5|1328.5|1329.6|1327.6|0
1620774600000|2021-05-11 23:10:00|1329.8|1327.8|1330.3|1328.3|1330.3|1328.3|1329.7|1327.7|0
1620774900000|2021-05-11 23:15:00|1330.2|1328.2|1330.4|1328.4|1330.5|1328.5|1330.1|1328.1|0
1620775200000|2021-05-11 23:20:00|1330.5|1328.5|1330.6|1328.6|1330.8|1328.8|1330.4|1328.4|0
1620775500000|2021-05-11 23:25:00|1330.5|1328.5|1330.8|1328.8|1330.9|1328.9|1330.5|1328.5|0
1620775800000|2021-05-11 23:30:00|1330.9|1328.9|1330.9|1328.9|1330.9|1328.9|1330.6|1328.6|0
1620776100000|2021-05-11 23:35:00|1330.8|1328.8|1331.2|1329.2|1331.5|1329.5|1330.5|1328.5|0
1620776400000|2021-05-11 23:40:00|1331.1|1329.1|1331.5|1329.5|1331.5|1329.5|1331.1|1329.1|0
1620776700000|2021-05-11 23:45:00|1331.6|1329.6|1331.7|1329.7|1331.7|1329.7|1331|1329|0
1620777000000|2021-05-11 23:50:00|1331.6|1329.6|1332.1|1330.1|1332.2|1330.2|1331.3|1329.3|0
1620777300000|2021-05-11 23:55:00|1332.2|1330.2|1332.5|1330.5|1332.5|1330.5|1332.1|1330.1|0
1620777600000|2021-05-12 00:00:00|1331|1330|1331.2|1330.2|1333.7|1332.7|1331|1330|61
1620777900000|2021-05-12 00:05:00|1331|1330|1332.1|1331.1|1332.4|1331.4|1330.7|1329.7|21
1620778200000|2021-05-12 00:10:00|1331.8|1330.8|1331.4|1330.4|1331.8|1330.8|1331.4|1330.4|17
1620778500000|2021-05-12 00:15:00|1332.4|1331.4|1331.8|1330.8|1332.4|1331.4|1331.8|1330.8|4
1620778800000|2021-05-12 00:20:00|1332.4|1331.4|1331.8|1330.8|1332.4|1331.4|1331.8|1330.8|10
1620779100000|2021-05-12 00:25:00|1331.5|1330.5|1331.5|1330.5|1331.9|1330.9|1331.5|1330.5|9
1620779400000|2021-05-12 00:30:00|1331.1|1330.1|1329.8|1328.8|1331.1|1330.1|1329.2|1328.2|20
1620779700000|2021-05-12 00:35:00|1329.4|1328.4|1327.6|1326.6|1329.4|1328.4|1327.2|1326.2|26
1620780000000|2021-05-12 00:40:00|1327.4|1326.4|1324.8|1323.8|1327.4|1326.4|1324.8|1323.8|56
1620780300000|2021-05-12 00:45:00|1325.1|1324.1|1323.8|1322.8|1325.8|1324.8|1323.8|1322.8|19
1620780600000|2021-05-12 00:50:00|1324.3|1323.3|1323.5|1322.5|1324.3|1323.3|1323.5|1322.5|8
1620780900000|2021-05-12 00:55:00|1323|1322|1323.4|1322.4|1323.4|1322.4|1323|1322|3
1620781200000|2021-05-12 01:00:00|1323.8|1322.8|1321.5|1320.5|1323.8|1322.8|1321.5|1320.5|41
1620781500000|2021-05-12 01:05:00|1321.4|1320.4|1324|1323|1324|1323|1321.4|1320.4|13
1620781800000|2021-05-12 01:10:00|1322.7|1321.7|1322.3|1321.3|1323.3|1322.3|1322.3|1321.3|7
1620782100000|2021-05-12 01:15:00|1322.5|1321.5|1325.2|1324.2|1325.2|1324.2|1322.5|1321.5|35
1620782400000|2021-05-12 01:20:00|1326.4|1325.4|1324.4|1323.4|1326.4|1325.4|1324.3|1323.3|4
1620782700000|2021-05-12 01:25:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1
1620783000000|2021-05-12 01:30:00|1325.9|1324.9|1325.5|1324.5|1328.8|1327.8|1325.4|1324.4|26
1620783300000|2021-05-12 01:35:00|1325.3|1324.3|1325|1324|1325.3|1324.3|1325|1324|5
1620783600000|2021-05-12 01:40:00|1326.7|1325.7|1327.2|1326.2|1328.7|1327.7|1326.7|1325.7|7
1620783900000|2021-05-12 01:45:00|1327.8|1326.8|1326.2|1325.2|1327.8|1326.8|1326.2|1325.2|9
1620784200000|2021-05-12 01:50:00|1325|1324|1325|1324|1325|1324|1325|1324|1
1620784500000|2021-05-12 01:55:00|1324.2|1323.2|1323.7|1322.7|1324.2|1323.2|1323.7|1322.7|36
1620784800000|2021-05-12 02:00:00|1323.9|1322.9|1326.7|1325.7|1326.9|1325.9|1323.7|1322.7|59
1620785100000|2021-05-12 02:05:00|1326.3|1325.3|1326.3|1325.3|1326.3|1325.3|1325.8|1324.8|6
1620785400000|2021-05-12 02:10:00|1327.4|1326.4|1326.7|1325.7|1327.5|1326.5|1326.2|1325.2|9
1620785700000|2021-05-12 02:15:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1325.1|1324.1|16
1620786000000|2021-05-12 02:20:00|1325.8|1324.8|1324.4|1323.4|1325.8|1324.8|1324.4|1323.4|12
1620786300000|2021-05-12 02:25:00|1325.6|1324.6|1325.7|1324.7|1327.2|1326.2|1325.5|1324.5|10
1620786600000|2021-05-12 02:30:00|1325.3|1324.3|1324.1|1323.1|1326.5|1325.5|1323.9|1322.9|25
1620786900000|2021-05-12 02:35:00|1324.2|1323.2|1324.6|1323.6|1325.3|1324.3|1324|1323|22
1620787200000|2021-05-12 02:40:00|1324.2|1323.2|1322.9|1321.9|1324.8|1323.8|1322.9|1321.9|186
1620787500000|2021-05-12 02:45:00|1323.6|1322.6|1322.6|1321.6|1323.6|1322.6|1322.6|1321.6|3
1620787800000|2021-05-12 02:50:00|1322.7|1321.7|1322.1|1321.1|1322.7|1321.7|1322.1|1321.1|37
1620788100000|2021-05-12 02:55:00|1321.7|1320.7|1320.2|1319.2|1322.1|1321.1|1320.2|1319.2|43
1620788400000|2021-05-12 03:00:00|1320.6|1319.6|1320.2|1319.2|1320.6|1319.6|1317.5|1316.5|74
1620788700000|2021-05-12 03:05:00|1320.5|1319.5|1319.4|1318.4|1320.5|1319.5|1318.3|1317.3|18
1620789000000|2021-05-12 03:10:00|1318.5|1317.5|1317.3|1316.3|1318.6|1317.6|1317.3|1316.3|11
1620789300000|2021-05-12 03:15:00|1317.5|1316.5|1314.7|1313.7|1317.5|1316.5|1314.7|1313.7|10
1620789600000|2021-05-12 03:20:00|1314.9|1313.9|1310|1309|1314.9|1313.9|1310|1309|41
1620789900000|2021-05-12 03:25:00|1308.8|1307.8|1312.1|1311.1|1312.9|1311.9|1308.8|1307.8|61
1620790500000|2021-05-12 03:35:00|1310.8|1309.8|1310.7|1309.7|1310.8|1309.8|1310.7|1309.7|11
1620790800000|2021-05-12 03:40:00|1311.2|1310.2|1310.9|1309.9|1311.5|1310.5|1310.9|1309.9|10
1620791100000|2021-05-12 03:45:00|1310.7|1309.7|1311.3|1310.3|1311.3|1310.3|1310.7|1309.7|65
1620791400000|2021-05-12 03:50:00|1310.8|1309.8|1310.4|1309.4|1310.9|1309.9|1310.2|1309.2|6
1620791700000|2021-05-12 03:55:00|1310.2|1309.2|1310.4|1309.4|1310.4|1309.4|1309.1|1308.1|69
1620792000000|2021-05-12 04:00:00|1310.1|1309.1|1310.2|1309.2|1311.3|1310.3|1309.2|1308.2|237
1620792300000|2021-05-12 04:05:00|1310.3|1309.3|1308.2|1307.2|1310.8|1309.8|1308.2|1307.2|83
1620792600000|2021-05-12 04:10:00|1308.7|1307.7|1310.5|1309.5|1310.5|1309.5|1307.8|1306.8|80
1620792900000|2021-05-12 04:15:00|1310.1|1309.1|1309.3|1308.3|1310.1|1309.1|1309.3|1308.3|17
1620793200000|2021-05-12 04:20:00|1308.5|1307.5|1308.5|1307.5|1309.3|1308.3|1308.1|1307.1|24
1620793500000|2021-05-12 04:25:00|1308.6|1307.6|1307.5|1306.5|1308.6|1307.6|1307.2|1306.2|18
1620793800000|2021-05-12 04:30:00|1308.5|1307.5|1310|1309|1310|1309|1308.5|1307.5|15
1620794100000|2021-05-12 04:35:00|1310.3|1309.3|1311.4|1310.4|1311.4|1310.4|1310.3|1309.3|16
1620794400000|2021-05-12 04:40:00|1311.5|1310.5|1311.8|1310.8|1312.3|1311.3|1311.4|1310.4|21
1620794700000|2021-05-12 04:45:00|1311.7|1310.7|1313.6|1312.6|1313.8|1312.8|1311.4|1310.4|39
1620795000000|2021-05-12 04:50:00|1313.5|1312.5|1313.5|1312.5|1314.6|1313.6|1313.1|1312.1|31
1620795300000|2021-05-12 04:55:00|1313.7|1312.7|1313.9|1312.9|1315.1|1314.1|1313.7|1312.7|30
1620795600000|2021-05-12 05:00:00|1314.1|1313.1|1315.4|1314.4|1315.4|1314.4|1314.1|1313.1|24
1620795900000|2021-05-12 05:05:00|1315.6|1314.6|1317.1|1316.1|1317.1|1316.1|1315.5|1314.5|10
1620796200000|2021-05-12 05:10:00|1317.4|1316.4|1317.2|1316.2|1317.8|1316.8|1317.1|1316.1|10
1620796500000|2021-05-12 05:15:00|1317.9|1316.9|1317.6|1316.6|1318.6|1317.6|1317.5|1316.5|49
1620796800000|2021-05-12 05:20:00|1317.5|1316.5|1316.7|1315.7|1317.5|1316.5|1316.1|1315.1|67
1620797100000|2021-05-12 05:25:00|1316.5|1315.5|1317.7|1316.7|1318|1317|1316.5|1315.5|24
1620797400000|2021-05-12 05:30:00|1317.9|1316.9|1317.5|1316.5|1317.9|1316.9|1317.5|1316.5|11
1620797700000|2021-05-12 05:35:00|1317.8|1316.8|1317.5|1316.5|1318.7|1317.7|1317.5|1316.5|26
1620798000000|2021-05-12 05:40:00|1317.7|1316.7|1315.1|1314.1|1317.7|1316.7|1315|1314|13
1620798300000|2021-05-12 05:45:00|1315.4|1314.4|1314.5|1313.5|1315.6|1314.6|1314.5|1313.5|5
1620798600000|2021-05-12 05:50:00|1314.1|1313.1|1315.2|1314.2|1315.2|1314.2|1313.7|1312.7|10
1620798900000|2021-05-12 05:55:00|1314.7|1313.7|1314.4|1313.4|1314.7|1313.7|1314.1|1313.1|6
1620799200000|2021-05-12 06:00:00|1313.8|1312.8|1315.3|1314.3|1315.3|1314.3|1313.7|1312.7|14
1620799500000|2021-05-12 06:05:00|1315.7|1314.7|1316.3|1315.3|1316.6|1315.6|1315.7|1314.7|13
1620799800000|2021-05-12 06:10:00|1315.6|1314.6|1316.7|1315.7|1316.7|1315.7|1315.6|1314.6|6
1620800100000|2021-05-12 06:15:00|1316.3|1315.3|1318.6|1317.6|1318.7|1317.7|1316|1315|51
1620800400000|2021-05-12 06:20:00|1318.4|1317.4|1318.7|1317.7|1319.8|1318.8|1318.3|1317.3|46
1620800700000|2021-05-12 06:25:00|1319|1318|1318.9|1317.9|1319.2|1318.2|1318.2|1317.2|34
1620801000000|2021-05-12 06:30:00|1319.2|1318.2|1318.1|1317.1|1319.3|1318.3|1317.5|1316.5|30
1620801300000|2021-05-12 06:35:00|1317.9|1316.9|1319.1|1318.1|1319.9|1318.9|1317.9|1316.9|40
1620801600000|2021-05-12 06:40:00|1319.4|1318.4|1318.6|1317.6|1319.4|1318.4|1318.4|1317.4|30
1620801900000|2021-05-12 06:45:00|1318.7|1317.7|1318.1|1317.1|1319|1318|1317.6|1316.6|56
1620802200000|2021-05-12 06:50:00|1318.3|1317.3|1319|1318|1319.2|1318.2|1318.3|1317.3|64
1620802500000|2021-05-12 06:55:00|1319.2|1318.2|1320.3|1319.3|1320.7|1319.7|1319.2|1318.2|188
1620802800000|2021-05-12 07:00:00|1320.4|1319.4|1320.8|1319.8|1321.4|1320.4|1319.9|1318.9|303
1620803100000|2021-05-12 07:05:00|1320.3|1319.3|1320.8|1319.8|1321.6|1320.6|1320.2|1319.2|275
1620803400000|2021-05-12 07:10:00|1320.7|1319.7|1318.3|1317.3|1321.6|1320.6|1318.1|1317.1|251
1620803700000|2021-05-12 07:15:00|1318.2|1317.2|1321|1320|1321|1320|1318.2|1317.2|360
1620804000000|2021-05-12 07:20:00|1321.2|1320.2|1321.6|1320.6|1321.7|1320.7|1321|1320|124
1620804300000|2021-05-12 07:25:00|1321.3|1320.3|1322.1|1321.1|1322.3|1321.3|1321.1|1320.1|148
1620804600000|2021-05-12 07:30:00|1322.2|1321.2|1321.9|1320.9|1322.6|1321.6|1321.4|1320.4|122
1620804900000|2021-05-12 07:35:00|1321.7|1320.7|1322.4|1321.4|1322.7|1321.7|1321.7|1320.7|238
1620805200000|2021-05-12 07:40:00|1322.5|1321.5|1323.2|1322.2|1323.4|1322.4|1322.2|1321.2|265
1620805500000|2021-05-12 07:45:00|1323.3|1322.3|1324.4|1323.4|1324.8|1323.8|1323|1322|305
1620805800000|2021-05-12 07:50:00|1324.3|1323.3|1324|1323|1324.5|1323.5|1323.7|1322.7|80
1620806100000|2021-05-12 07:55:00|1323.9|1322.9|1323.3|1322.3|1324.7|1323.7|1323.2|1322.2|213
1620806400000|2021-05-12 08:00:00|1323.4|1322.4|1323.1|1322.1|1324.6|1323.6|1323.1|1322.1|143
1620806700000|2021-05-12 08:05:00|1323.2|1322.2|1322|1321|1323.2|1322.2|1321.8|1320.8|413
1620807000000|2021-05-12 08:10:00|1322.3|1321.3|1321|1320|1322.4|1321.4|1320.7|1319.7|298
1620807300000|2021-05-12 08:15:00|1320.7|1319.7|1321|1320|1321.2|1320.2|1320.1|1319.1|164
1620807600000|2021-05-12 08:20:00|1321.1|1320.1|1321.2|1320.2|1321.3|1320.3|1320.3|1319.3|129
1620807900000|2021-05-12 08:25:00|1321.1|1320.1|1320.3|1319.3|1321.2|1320.2|1320.3|1319.3|185
1620808200000|2021-05-12 08:30:00|1320.4|1319.4|1321|1320|1321.2|1320.2|1319.9|1318.9|128
1620808500000|2021-05-12 08:35:00|1321.1|1320.1|1320.4|1319.4|1321.3|1320.3|1320.2|1319.2|129
1620808800000|2021-05-12 08:40:00|1320.3|1319.3|1319.3|1318.3|1320.5|1319.5|1318.6|1317.6|139
1620809100000|2021-05-12 08:45:00|1319.2|1318.2|1319.4|1318.4|1320|1319|1319.2|1318.2|49
1620809400000|2021-05-12 08:50:00|1319.7|1318.7|1319.3|1318.3|1319.9|1318.9|1319|1318|36
1620809700000|2021-05-12 08:55:00|1319|1318|1320.6|1319.6|1320.6|1319.6|1319|1318|69
1620810000000|2021-05-12 09:00:00|1320.5|1319.5|1320.4|1319.4|1320.6|1319.6|1320.1|1319.1|25
1620810300000|2021-05-12 09:05:00|1320.3|1319.3|1319.8|1318.8|1320.7|1319.7|1319.5|1318.5|35
1620810600000|2021-05-12 09:10:00|1320|1319|1321|1320|1321|1320|1320|1319|119
1620810900000|2021-05-12 09:15:00|1321.1|1320.1|1320|1319|1321.1|1320.1|1319.8|1318.8|126
1620811200000|2021-05-12 09:20:00|1319.8|1318.8|1319.8|1318.8|1320.4|1319.4|1319.2|1318.2|65
1620811500000|2021-05-12 09:25:00|1320|1319|1318.9|1317.9|1320.2|1319.2|1318.9|1317.9|31
1620811800000|2021-05-12 09:30:00|1319.1|1318.1|1317.8|1316.8|1319.3|1318.3|1317.8|1316.8|32
1620812100000|2021-05-12 09:35:00|1317.7|1316.7|1316.5|1315.5|1318|1317|1316.4|1315.4|174
1620812400000|2021-05-12 09:40:00|1316.7|1315.7|1317.1|1316.1|1317.2|1316.2|1316.4|1315.4|79
1620812700000|2021-05-12 09:45:00|1317|1316|1317.6|1316.6|1317.6|1316.6|1316.6|1315.6|125
1620813000000|2021-05-12 09:50:00|1317.7|1316.7|1317.1|1316.1|1317.7|1316.7|1316.6|1315.6|99
1620813300000|2021-05-12 09:55:00|1317.4|1316.4|1317.6|1316.6|1317.8|1316.8|1317.2|1316.2|47
1620813600000|2021-05-12 10:00:00|1317.8|1316.8|1316.9|1315.9|1317.8|1316.8|1316.6|1315.6|97
1620813900000|2021-05-12 10:05:00|1317.4|1316.4|1318.9|1317.9|1319|1318|1317|1316|211
1620814200000|2021-05-12 10:10:00|1319.1|1318.1|1319.1|1318.1|1319.7|1318.7|1319|1318|86
1620814500000|2021-05-12 10:15:00|1319.4|1318.4|1319.5|1318.5|1320.1|1319.1|1318.9|1317.9|33
1620814800000|2021-05-12 10:20:00|1319.3|1318.3|1319|1318|1319.5|1318.5|1318.9|1317.9|10
1620815100000|2021-05-12 10:25:00|1319.4|1318.4|1318.9|1317.9|1319.5|1318.5|1318.8|1317.8|25
1620815400000|2021-05-12 10:30:00|1319|1318|1319.4|1318.4|1320|1319|1319|1318|169
1620815700000|2021-05-12 10:35:00|1319.5|1318.5|1319.6|1318.6|1320.3|1319.3|1319.3|1318.3|200
1620816000000|2021-05-12 10:40:00|1319.7|1318.7|1318.3|1317.3|1319.7|1318.7|1318.3|1317.3|314
1620816300000|2021-05-12 10:45:00|1318.2|1317.2|1317.3|1316.3|1318.3|1317.3|1317|1316|333
1620816600000|2021-05-12 10:50:00|1317.1|1316.1|1316.1|1315.1|1317.1|1316.1|1315.3|1314.3|497
1620816900000|2021-05-12 10:55:00|1316.2|1315.2|1315.3|1314.3|1316.5|1315.5|1314.8|1313.8|549
1620817200000|2021-05-12 11:00:00|1315.4|1314.4|1315.2|1314.2|1315.9|1314.9|1314.8|1313.8|857
1620817500000|2021-05-12 11:05:00|1315.3|1314.3|1316.5|1315.5|1316.5|1315.5|1315.3|1314.3|693
1620817800000|2021-05-12 11:10:00|1316.3|1315.3|1316.5|1315.5|1316.9|1315.9|1316|1315|371
1620818100000|2021-05-12 11:15:00|1316.3|1315.3|1316.1|1315.1|1316.8|1315.8|1315|1314|335
1620818400000|2021-05-12 11:20:00|1316|1315|1315.4|1314.4|1316.6|1315.6|1314.9|1313.9|229
1620818700000|2021-05-12 11:25:00|1315.3|1314.3|1315.2|1314.2|1315.8|1314.8|1315.1|1314.1|348
1620819000000|2021-05-12 11:30:00|1315.3|1314.3|1316.2|1315.2|1316.6|1315.6|1315.3|1314.3|87
1620819300000|2021-05-12 11:35:00|1316.1|1315.1|1315.7|1314.7|1316.6|1315.6|1315.7|1314.7|135
1620819600000|2021-05-12 11:40:00|1315.6|1314.6|1316.2|1315.2|1316.2|1315.2|1315.5|1314.5|68
1620819900000|2021-05-12 11:45:00|1316.1|1315.1|1316.8|1315.8|1317.1|1316.1|1315.8|1314.8|92
1620820200000|2021-05-12 11:50:00|1316.7|1315.7|1316.9|1315.9|1317|1316|1316.6|1315.6|117
1620820500000|2021-05-12 11:55:00|1316.8|1315.8|1317|1316|1317.3|1316.3|1316.7|1315.7|109
1620820800000|2021-05-12 12:00:00|1316.9|1315.9|1317.8|1316.8|1317.9|1316.9|1316.7|1315.7|121
1620821100000|2021-05-12 12:05:00|1317.7|1316.7|1317.3|1316.3|1317.9|1316.9|1317|1316|292
1620821400000|2021-05-12 12:10:00|1317.2|1316.2|1318|1317|1318.2|1317.2|1317.1|1316.1|99
1620821700000|2021-05-12 12:15:00|1318.1|1317.1|1318.4|1317.4|1319.1|1318.1|1318.1|1317.1|165
1620822000000|2021-05-12 12:20:00|1318.5|1317.5|1318.7|1317.7|1319.4|1318.4|1318.5|1317.5|312
1620822300000|2021-05-12 12:25:00|1318.9|1317.9|1318.8|1317.8|1319.6|1318.6|1318.6|1317.6|389
1620822600000|2021-05-12 12:30:00|1318.2|1317.2|1309.5|1308.5|1318.2|1317.2|1304.4|1303.4|4250
1620822900000|2021-05-12 12:35:00|1309.6|1308.6|1311|1310|1311.3|1310.3|1308.8|1307.8|868
1620823200000|2021-05-12 12:40:00|1310.9|1309.9|1314.3|1313.3|1314.3|1313.3|1310.3|1309.3|937
1620823500000|2021-05-12 12:45:00|1314.2|1313.2|1312.3|1311.3|1314.6|1313.6|1312.1|1311.1|410
1620823800000|2021-05-12 12:50:00|1312.4|1311.4|1313|1312|1313.6|1312.6|1312.1|1311.1|574
1620824100000|2021-05-12 12:55:00|1312.9|1311.9|1313.2|1312.2|1313.3|1312.3|1310.4|1309.4|423
1620824400000|2021-05-12 13:00:00|1313.3|1312.3|1314.9|1313.9|1315.6|1314.6|1311.6|1310.6|463
1620824700000|2021-05-12 13:05:00|1315|1314|1314.3|1313.3|1315.8|1314.8|1314.3|1313.3|683
1620825000000|2021-05-12 13:10:00|1314.4|1313.4|1313.8|1312.8|1314.8|1313.8|1313.1|1312.1|290
1620825300000|2021-05-12 13:15:00|1314|1313|1311.2|1310.2|1314.4|1313.4|1310.9|1309.9|613
1620825600000|2021-05-12 13:20:00|1311.4|1310.4|1310.3|1309.3|1311.9|1310.9|1310|1309|497
1620825900000|2021-05-12 13:25:00|1310.2|1309.2|1309.1|1308.1|1310.2|1309.2|1308.9|1307.9|992
1620826200000|2021-05-12 13:30:00|1308.8|1308.3|1312|1311.5|1312.5|1312|1308.8|1308.3|4840
1620826500000|2021-05-12 13:35:00|1312.1|1311.6|1312.1|1311.6|1314|1313.5|1311.8|1311.3|2614
1620826800000|2021-05-12 13:40:00|1312|1311.5|1311.8|1311.3|1313.2|1312.7|1310.7|1310.2|2591
1620827100000|2021-05-12 13:45:00|1311.9|1311.4|1313.6|1313.1|1314.6|1314.1|1311.6|1311.1|1797
1620827400000|2021-05-12 13:50:00|1313.7|1313.2|1312.1|1311.6|1314.7|1314.2|1312|1311.5|816
1620827700000|2021-05-12 13:55:00|1312.3|1311.8|1311.1|1310.6|1313.2|1312.7|1311.1|1310.6|1010
1620828000000|2021-05-12 14:00:00|1311.2|1310.7|1309.2|1308.7|1311.2|1310.7|1308.3|1307.8|1931
1620828300000|2021-05-12 14:05:00|1309.3|1308.8|1310.3|1309.8|1311.1|1310.6|1309.2|1308.7|566
1620828600000|2021-05-12 14:10:00|1310.2|1309.7|1308.8|1308.3|1310.3|1309.8|1308|1307.5|1074
1620828900000|2021-05-12 14:15:00|1308.7|1308.2|1309.1|1308.6|1309.5|1309|1308.2|1307.7|797
1620829200000|2021-05-12 14:20:00|1309|1308.5|1310.1|1309.6|1310.8|1310.3|1308.8|1308.3|719
1620829500000|2021-05-12 14:25:00|1310|1309.5|1308.4|1307.9|1310.2|1309.7|1308.4|1307.9|1457
1620829800000|2021-05-12 14:30:00|1308.5|1308|1306.3|1305.8|1308.7|1308.2|1305.8|1305.3|2257
1620830100000|2021-05-12 14:35:00|1306.2|1305.7|1306.2|1305.7|1307.5|1307|1305.7|1305.2|1728
1620830400000|2021-05-12 14:40:00|1306.1|1305.6|1304.6|1304.1|1306.6|1306.1|1303.9|1303.4|2014
1620830700000|2021-05-12 14:45:00|1304.5|1304|1303.7|1303.2|1305|1304.5|1303.7|1303.2|1838
1620831000000|2021-05-12 14:50:00|1303.5|1303|1301.2|1300.7|1304|1303.5|1301|1300.5|1589
1620831300000|2021-05-12 14:55:00|1301.4|1300.9|1302.1|1301.6|1302.1|1301.6|1300.2|1299.7|2636
1620831600000|2021-05-12 15:00:00|1301.9|1301.4|1303.9|1303.4|1303.9|1303.4|1301.4|1300.9|1289
1620831900000|2021-05-12 15:05:00|1304|1303.5|1303.4|1302.9|1304.1|1303.6|1301.8|1301.3|1657
1620832200000|2021-05-12 15:10:00|1303.3|1302.8|1304.2|1303.7|1304.2|1303.7|1302.4|1301.9|845
1620832500000|2021-05-12 15:15:00|1304.4|1303.9|1304.6|1304.1|1304.6|1304.1|1303.5|1303|602
1620832800000|2021-05-12 15:20:00|1304.5|1304|1303.4|1302.9|1304.7|1304.2|1303.2|1302.7|648
1620833100000|2021-05-12 15:25:00|1303.2|1302.7|1301.1|1300.6|1303.2|1302.7|1301|1300.5|2031
1620833400000|2021-05-12 15:30:00|1300.9|1300.4|1299.5|1299|1301.2|1300.7|1299.5|1299|1868
1620833700000|2021-05-12 15:35:00|1299.8|1299.3|1301|1300.5|1301.2|1300.7|1299.3|1298.8|1322
1620834000000|2021-05-12 15:40:00|1300.9|1300.4|1302.9|1302.4|1302.9|1302.4|1300.9|1300.4|1443
1620834300000|2021-05-12 15:45:00|1302.8|1302.3|1302.2|1301.7|1303|1302.5|1302|1301.5|1043
1620834600000|2021-05-12 15:50:00|1302.1|1301.6|1299.7|1299.2|1302.1|1301.6|1299.6|1299.1|709
1620834900000|2021-05-12 15:55:00|1299.5|1299|1297.8|1297.3|1300.1|1299.6|1297.7|1297.2|1464
1620835200000|2021-05-12 16:00:00|1297.9|1297.4|1298|1297.5|1298.6|1298.1|1297.5|1297|1004
1620835500000|2021-05-12 16:05:00|1297.9|1297.4|1298.7|1298.2|1299.4|1298.9|1297.4|1296.9|828
1620835800000|2021-05-12 16:10:00|1298.6|1298.1|1295.7|1295.2|1298.6|1298.1|1295.5|1295|740
1620836100000|2021-05-12 16:15:00|1295.6|1295.1|1296.9|1296.4|1296.9|1296.4|1294.6|1294.1|892
1620836400000|2021-05-12 16:20:00|1296.5|1296|1297.3|1296.8|1298.4|1297.9|1296.5|1296|804
1620836700000|2021-05-12 16:25:00|1297.2|1296.7|1297.8|1297.3|1298.4|1297.9|1296.9|1296.4|788
1620837000000|2021-05-12 16:30:00|1297.6|1297.1|1298.3|1297.8|1298.7|1298.2|1296.9|1296.4|301
1620837300000|2021-05-12 16:35:00|1298.4|1297.9|1297|1296.5|1298.8|1298.3|1296.8|1296.3|312
1620837600000|2021-05-12 16:40:00|1296.9|1296.4|1297.7|1297.2|1298.1|1297.6|1296.1|1295.6|1050
1620837900000|2021-05-12 16:45:00|1297.6|1297.1|1297.6|1297.1|1298.1|1297.6|1296.6|1296.1|797
1620838200000|2021-05-12 16:50:00|1297.7|1297.2|1297.5|1297|1298.3|1297.8|1297.3|1296.8|350
1620838500000|2021-05-12 16:55:00|1297.4|1296.9|1298|1297.5|1298.2|1297.7|1296.6|1296.1|327
1620838800000|2021-05-12 17:00:00|1297.9|1297.4|1302.1|1301.6|1302.1|1301.6|1297.1|1296.6|1059
1620839100000|2021-05-12 17:05:00|1302.3|1301.8|1300.7|1300.2|1302.4|1301.9|1300.6|1300.1|389
1620839400000|2021-05-12 17:10:00|1300.8|1300.3|1300.4|1299.9|1301.3|1300.8|1300|1299.5|463
1620839700000|2021-05-12 17:15:00|1300.5|1300|1299|1298.5|1300.5|1300|1298.9|1298.4|852
1620840000000|2021-05-12 17:20:00|1298.9|1298.4|1298.6|1298.1|1298.9|1298.4|1298.3|1297.8|612
1620840300000|2021-05-12 17:25:00|1298.8|1298.3|1298.6|1298.1|1299.3|1298.8|1298.3|1297.8|327
1620840600000|2021-05-12 17:30:00|1298.5|1298|1297.1|1296.6|1299|1298.5|1297|1296.5|327
1620840900000|2021-05-12 17:35:00|1297.3|1296.8|1298.5|1298|1299|1298.5|1297|1296.5|406
1620841200000|2021-05-12 17:40:00|1298.3|1297.8|1298.6|1298.1|1298.7|1298.2|1297.7|1297.2|622
1620841500000|2021-05-12 17:45:00|1298.8|1298.3|1297.3|1296.8|1298.8|1298.3|1297.1|1296.6|302
1620841800000|2021-05-12 17:50:00|1297.5|1297|1298.1|1297.6|1298.7|1298.2|1297|1296.5|142
1620842100000|2021-05-12 17:55:00|1298.2|1297.7|1297.7|1297.2|1298.8|1298.3|1297.4|1296.9|485
1620842400000|2021-05-12 18:00:00|1297.6|1297.1|1297.1|1296.6|1298.2|1297.7|1297|1296.5|584
1620842700000|2021-05-12 18:05:00|1297|1296.5|1296.6|1296.1|1297.6|1297.1|1296.6|1296.1|355
1620843000000|2021-05-12 18:10:00|1296.7|1296.2|1296|1295.5|1296.7|1296.2|1295.3|1294.8|639
1620843300000|2021-05-12 18:15:00|1295.8|1295.3|1295.5|1295|1296|1295.5|1294.6|1294.1|601
1620843600000|2021-05-12 18:20:00|1295.6|1295.1|1295.2|1294.7|1296.3|1295.8|1294.9|1294.4|538
1620843900000|2021-05-12 18:25:00|1295.3|1294.8|1296.5|1296|1296.5|1296|1294.9|1294.4|675
1620844200000|2021-05-12 18:30:00|1296.4|1295.9|1297|1296.5|1297.5|1297|1295.9|1295.4|777
1620844500000|2021-05-12 18:35:00|1296.9|1296.4|1297.3|1296.8|1298|1297.5|1296.2|1295.7|1164
1620844800000|2021-05-12 18:40:00|1297|1296.5|1297.1|1296.6|1297.5|1297|1296.6|1296.1|326
1620845100000|2021-05-12 18:45:00|1297|1296.5|1297.4|1296.9|1297.6|1297.1|1296.2|1295.7|748
1620845400000|2021-05-12 18:50:00|1297.3|1296.8|1297.8|1297.3|1299|1298.5|1297.3|1296.8|649
1620845700000|2021-05-12 18:55:00|1298.2|1297.7|1297.2|1296.7|1298.3|1297.8|1297.2|1296.7|305
1620846000000|2021-05-12 19:00:00|1297|1296.5|1295.5|1295|1297.5|1297|1295.5|1295|665
1620846300000|2021-05-12 19:05:00|1295.6|1295.1|1295.3|1294.8|1295.6|1295.1|1294.6|1294.1|860
1620846600000|2021-05-12 19:10:00|1295.2|1294.7|1294|1293.5|1295.3|1294.8|1293.9|1293.4|539
1620846900000|2021-05-12 19:15:00|1294.1|1293.6|1294.3|1293.8|1294.8|1294.3|1293.3|1292.8|581
1620847200000|2021-05-12 19:20:00|1294.4|1293.9|1293.6|1293.1|1294.8|1294.3|1293.4|1292.9|1544
1620847500000|2021-05-12 19:25:00|1293.5|1293|1293.7|1293.2|1294|1293.5|1292.9|1292.4|1209
1620847800000|2021-05-12 19:30:00|1293.9|1293.4|1294.3|1293.8|1294.6|1294.1|1293.5|1293|1578
1620848100000|2021-05-12 19:35:00|1294.2|1293.7|1293.8|1293.3|1294.4|1293.9|1293.6|1293.1|1294
1620848400000|2021-05-12 19:40:00|1293.9|1293.4|1294.4|1293.9|1294.8|1294.3|1293.8|1293.3|1087
1620848700000|2021-05-12 19:45:00|1294.5|1294|1294.3|1293.8|1295.4|1294.9|1294.2|1293.7|1290
1620849000000|2021-05-12 19:50:00|1294.2|1293.7|1292.4|1291.9|1294.2|1293.7|1292.3|1291.8|2310
1620849300000|2021-05-12 19:55:00|1292.5|1292|1293.9|1293.4|1294.9|1294.4|1292.4|1291.9|5066
1620849600000|2021-05-12 20:00:00|1294.1|1293.1|1294.3|1293.3|1296.3|1295.3|1294.1|1293.1|1037
1620849900000|2021-05-12 20:05:00|1294.4|1293.4|1293.6|1292.6|1294.5|1293.5|1293.5|1292.5|306
1620850200000|2021-05-12 20:10:00|1293.7|1292.7|1293.6|1292.6|1294|1293|1293.6|1292.6|44
1620850500000|2021-05-12 20:15:00|1293.3|1292.3|1293.7|1292.7|1294.7|1293.7|1293.3|1292.3|99
1620850800000|2021-05-12 20:20:00|1293.9|1292.9|1294.5|1293.5|1294.5|1293.5|1293.9|1292.9|8
1620851100000|2021-05-12 20:25:00|1294.4|1293.4|1294.3|1293.3|1294.5|1293.5|1293.9|1292.9|26
1620851400000|2021-05-12 20:30:00|1294.5|1293.5|1294|1293|1294.7|1293.7|1293.5|1292.5|26
1620851700000|2021-05-12 20:35:00|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|3
1620852000000|2021-05-12 20:40:00|1293.3|1292.3|1293.2|1292.2|1293.3|1292.3|1293.2|1292.2|15
1620852900000|2021-05-12 20:55:00|1293.4|1292.4|1293.3|1292.3|1293.4|1292.4|1293.3|1292.3|14
1620853200000|2021-05-12 21:00:00|1293.2|1292.2|1292.5|1291.5|1293.2|1292.2|1292.5|1291.5|2
1620854400000|2021-05-12 21:20:00|1288.6|1287.6|1286.7|1285.7|1288.6|1287.6|1286.7|1285.7|48
1620854700000|2021-05-12 21:25:00|1286.6|1285.6|1291.7|1290.7|1291.7|1290.7|1286.6|1285.6|13
1620856800000|2021-05-12 22:00:00|1292|1290|1293.2|1291.2|1293.5|1291.5|1291.9|1289.9|0
1620857100000|2021-05-12 22:05:00|1293.3|1291.3|1293.8|1291.8|1294.1|1292.1|1293.2|1291.2|0
1620857400000|2021-05-12 22:10:00|1293.9|1291.9|1294.4|1292.4|1294.5|1292.5|1293.8|1291.8|0
1620857700000|2021-05-12 22:15:00|1294.3|1292.3|1294.5|1292.5|1295.3|1293.3|1294.3|1292.3|0
1620858000000|2021-05-12 22:20:00|1294.6|1292.6|1293.9|1291.9|1294.6|1292.6|1293.7|1291.7|0
1620858300000|2021-05-12 22:25:00|1293.8|1291.8|1294.1|1292.1|1294.2|1292.2|1293.8|1291.8|0
1620858600000|2021-05-12 22:30:00|1294.2|1292.2|1294.6|1292.6|1294.6|1292.6|1294.2|1292.2|0
1620858900000|2021-05-12 22:35:00|1294.7|1292.7|1294.4|1292.4|1294.8|1292.8|1294.4|1292.4|0
1620859200000|2021-05-12 22:40:00|1294.3|1292.3|1294.8|1292.8|1294.9|1292.9|1294.3|1292.3|0
1620859500000|2021-05-12 22:45:00|1294.9|1292.9|1295|1293|1295|1293|1294.8|1292.8|0
1620859800000|2021-05-12 22:50:00|1294.8|1292.8|1294.6|1292.6|1294.8|1292.8|1294.2|1292.2|0
1620860100000|2021-05-12 22:55:00|1294.7|1292.7|1294.9|1292.9|1295|1293|1294.6|1292.6|0
1620860400000|2021-05-12 23:00:00|1294.8|1292.8|1294.9|1292.9|1295|1293|1294.3|1292.3|0
1620860700000|2021-05-12 23:05:00|1295|1293|1295.7|1293.7|1295.8|1293.8|1294.9|1292.9|0
1620861000000|2021-05-12 23:10:00|1295.6|1293.6|1295.6|1293.6|1295.8|1293.8|1295.4|1293.4|0
1620861300000|2021-05-12 23:15:00|1295.5|1293.5|1295.2|1293.2|1295.7|1293.7|1295.1|1293.1|0
1620861600000|2021-05-12 23:20:00|1295.1|1293.1|1295.2|1293.2|1295.2|1293.2|1294.8|1292.8|0
1620861900000|2021-05-12 23:25:00|1295.3|1293.3|1295|1293|1295.5|1293.5|1294.9|1292.9|0
1620862200000|2021-05-12 23:30:00|1294.9|1292.9|1295|1293|1295|1293|1294.3|1292.3|0
1620862500000|2021-05-12 23:35:00|1294.9|1292.9|1290.9|1288.9|1295|1293|1290.8|1288.8|0
1620862800000|2021-05-12 23:40:00|1291|1289|1291.1|1289.1|1291.2|1289.2|1290.4|1288.4|0
1620863100000|2021-05-12 23:45:00|1291.2|1289.2|1290.8|1288.8|1291.3|1289.3|1290.7|1288.7|0
1620863400000|2021-05-12 23:50:00|1290.9|1288.9|1291.5|1289.5|1291.6|1289.6|1290.8|1288.8|0
1620863700000|2021-05-12 23:55:00|1291.6|1289.6|1291.6|1289.6|1291.6|1289.6|1291.5|1289.5|0
1620864000000|2021-05-13 00:00:00|1294.4|1293.4|1295.5|1294.5|1296.1|1295.1|1294.4|1293.4|62
1620864300000|2021-05-13 00:05:00|1295.7|1294.7|1295.7|1294.7|1296.8|1295.8|1295.6|1294.6|27
1620864600000|2021-05-13 00:10:00|1295.5|1294.5|1294.8|1293.8|1295.5|1294.5|1293.7|1292.7|130
1620864900000|2021-05-13 00:15:00|1294.7|1293.7|1296.8|1295.8|1297|1296|1294.3|1293.3|52
1620865200000|2021-05-13 00:20:00|1297.9|1296.9|1297.9|1296.9|1297.9|1296.9|1297.9|1296.9|1
1620865500000|2021-05-13 00:25:00|1298.3|1297.3|1298.3|1297.3|1298.3|1297.3|1298.3|1297.3|1
1620865800000|2021-05-13 00:30:00|1297.9|1296.9|1297.8|1296.8|1297.9|1296.9|1297.7|1296.7|3
1620866100000|2021-05-13 00:35:00|1297.5|1296.5|1298.3|1297.3|1298.7|1297.7|1297.5|1296.5|13
1620866400000|2021-05-13 00:40:00|1298.2|1297.2|1299.5|1298.5|1299.6|1298.6|1298|1297|5
1620866700000|2021-05-13 00:45:00|1300|1299|1301.4|1300.4|1301.8|1300.8|1300|1299|30
1620867000000|2021-05-13 00:50:00|1301.3|1300.3|1301.5|1300.5|1302|1301|1301|1300|26
1620867300000|2021-05-13 00:55:00|1301.6|1300.6|1301.2|1300.2|1301.9|1300.9|1300.9|1299.9|28
1620867600000|2021-05-13 01:00:00|1301|1300|1297|1296|1301.1|1300.1|1295.7|1294.7|141
1620867900000|2021-05-13 01:05:00|1298.2|1297.2|1298.2|1297.2|1298.2|1297.2|1297.7|1296.7|15
1620868200000|2021-05-13 01:10:00|1297.5|1296.5|1297.2|1296.2|1298.7|1297.7|1297.2|1296.2|53
1620868500000|2021-05-13 01:15:00|1298.7|1297.7|1300.8|1299.8|1301.1|1300.1|1298.7|1297.7|30
1620868800000|2021-05-13 01:20:00|1301.2|1300.2|1301.1|1300.1|1301.2|1300.2|1299.9|1298.9|25
1620869100000|2021-05-13 01:25:00|1301.8|1300.8|1303.1|1302.1|1303.7|1302.7|1301.8|1300.8|37
1620869400000|2021-05-13 01:30:00|1303.3|1302.3|1305|1304|1305|1304|1301.2|1300.2|147
1620869700000|2021-05-13 01:35:00|1304.4|1303.4|1304.7|1303.7|1304.7|1303.7|1303.3|1302.3|46
1620870000000|2021-05-13 01:40:00|1304.9|1303.9|1307.6|1306.6|1307.6|1306.6|1304.9|1303.9|38
1620870300000|2021-05-13 01:45:00|1307.4|1306.4|1305|1304|1307.4|1306.4|1304.6|1303.6|32
1620870600000|2021-05-13 01:50:00|1304.8|1303.8|1305|1304|1305|1304|1303.8|1302.8|10
1620870900000|2021-05-13 01:55:00|1304.7|1303.7|1304.3|1303.3|1304.9|1303.9|1303.6|1302.6|115
1620871200000|2021-05-13 02:00:00|1303.8|1302.8|1301.6|1300.6|1304|1303|1301.4|1300.4|68
1620871500000|2021-05-13 02:05:00|1302.4|1301.4|1302.2|1301.2|1302.7|1301.7|1301.4|1300.4|21
1620871800000|2021-05-13 02:10:00|1302.5|1301.5|1303.4|1302.4|1304.2|1303.2|1302.5|1301.5|17
1620872100000|2021-05-13 02:15:00|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|2
1620872400000|2021-05-13 02:20:00|1303.3|1302.3|1303.9|1302.9|1303.9|1302.9|1303|1302|11
1620872700000|2021-05-13 02:25:00|1304.9|1303.9|1306|1305|1306|1305|1304.9|1303.9|19
1620873000000|2021-05-13 02:30:00|1305.9|1304.9|1304.2|1303.2|1305.9|1304.9|1304.2|1303.2|49
1620873300000|2021-05-13 02:35:00|1303.9|1302.9|1305|1304|1305|1304|1303.8|1302.8|20
1620873600000|2021-05-13 02:40:00|1305.2|1304.2|1307.7|1306.7|1307.7|1306.7|1305.2|1304.2|8
1620873900000|2021-05-13 02:45:00|1307.6|1306.6|1306.4|1305.4|1307.6|1306.6|1306.4|1305.4|10
1620874200000|2021-05-13 02:50:00|1306.9|1305.9|1308.5|1307.5|1308.6|1307.6|1306.9|1305.9|13
1620874500000|2021-05-13 02:55:00|1307.7|1306.7|1308.4|1307.4|1308.4|1307.4|1307.7|1306.7|11
1620874800000|2021-05-13 03:00:00|1307.8|1306.8|1310|1309|1310|1309|1307.6|1306.6|9
1620875100000|2021-05-13 03:05:00|1310.1|1309.1|1309.1|1308.1|1310.1|1309.1|1308.9|1307.9|10
1620875400000|2021-05-13 03:10:00|1308.8|1307.8|1309.5|1308.5|1309.8|1308.8|1308.3|1307.3|40
1620875700000|2021-05-13 03:15:00|1309.3|1308.3|1307.4|1306.4|1309.4|1308.4|1307.4|1306.4|19
1620876000000|2021-05-13 03:20:00|1307.3|1306.3|1306.6|1305.6|1307.4|1306.4|1306.1|1305.1|51
1620876300000|2021-05-13 03:25:00|1306.5|1305.5|1306.8|1305.8|1307.4|1306.4|1306.2|1305.2|83
1620876600000|2021-05-13 03:30:00|1306.6|1305.6|1307.3|1306.3|1307.5|1306.5|1306.4|1305.4|16
1620876900000|2021-05-13 03:35:00|1306.8|1305.8|1305.2|1304.2|1306.8|1305.8|1305.2|1304.2|44
1620877200000|2021-05-13 03:40:00|1305.1|1304.1|1304.8|1303.8|1305.3|1304.3|1304.1|1303.1|32
1620877500000|2021-05-13 03:45:00|1304.7|1303.7|1303.4|1302.4|1304.9|1303.9|1303.3|1302.3|45
1620877800000|2021-05-13 03:50:00|1303.2|1302.2|1303.2|1302.2|1304|1303|1303.2|1302.2|29
1620878100000|2021-05-13 03:55:00|1303.4|1302.4|1304.5|1303.5|1304.7|1303.7|1303.2|1302.2|60
1620878400000|2021-05-13 04:00:00|1304.4|1303.4|1304.7|1303.7|1305.9|1304.9|1304.2|1303.2|55
1620878700000|2021-05-13 04:05:00|1304.8|1303.8|1304.9|1303.9|1306|1305|1304.8|1303.8|128
1620879000000|2021-05-13 04:10:00|1304.8|1303.8|1304.3|1303.3|1305|1304|1303.7|1302.7|138
1620879300000|2021-05-13 04:15:00|1304.4|1303.4|1303.9|1302.9|1305.2|1304.2|1303.9|1302.9|112
1620879600000|2021-05-13 04:20:00|1303.8|1302.8|1303|1302|1304.2|1303.2|1302.9|1301.9|62
1620879900000|2021-05-13 04:25:00|1303.1|1302.1|1303.3|1302.3|1303.4|1302.4|1302.6|1301.6|70
1620880200000|2021-05-13 04:30:00|1303.4|1302.4|1304.2|1303.2|1304.3|1303.3|1303|1302|45
1620880500000|2021-05-13 04:35:00|1304|1303|1303.4|1302.4|1304.2|1303.2|1303.4|1302.4|37
1620880800000|2021-05-13 04:40:00|1303.3|1302.3|1302.5|1301.5|1303.3|1302.3|1302.5|1301.5|46
1620881100000|2021-05-13 04:45:00|1302.6|1301.6|1302.7|1301.7|1303.4|1302.4|1302.4|1301.4|45
1620881400000|2021-05-13 04:50:00|1302.8|1301.8|1303.6|1302.6|1303.6|1302.6|1302.7|1301.7|54
1620881700000|2021-05-13 04:55:00|1303.9|1302.9|1303.2|1302.2|1303.9|1302.9|1303.1|1302.1|61
1620882000000|2021-05-13 05:00:00|1303.1|1302.1|1302.9|1301.9|1303.4|1302.4|1302.5|1301.5|62
1620882300000|2021-05-13 05:05:00|1302.8|1301.8|1301.5|1300.5|1302.8|1301.8|1300.8|1299.8|33
1620882600000|2021-05-13 05:10:00|1301.3|1300.3|1299.9|1298.9|1301.3|1300.3|1299.9|1298.9|32
1620882900000|2021-05-13 05:15:00|1299.7|1298.7|1299.5|1298.5|1299.7|1298.7|1298.7|1297.7|56
1620883200000|2021-05-13 05:20:00|1299.3|1298.3|1297.6|1296.6|1299.3|1298.3|1297.2|1296.2|44
1620883500000|2021-05-13 05:25:00|1297.9|1296.9|1297|1296|1297.9|1296.9|1296.3|1295.3|30
1620883800000|2021-05-13 05:30:00|1296.9|1295.9|1298.3|1297.3|1299.1|1298.1|1296.9|1295.9|15
1620884100000|2021-05-13 05:35:00|1298.4|1297.4|1299.3|1298.3|1299.6|1298.6|1298.3|1297.3|21
1620884400000|2021-05-13 05:40:00|1299.2|1298.2|1297.1|1296.1|1299.2|1298.2|1297.1|1296.1|18
1620884700000|2021-05-13 05:45:00|1296.6|1295.6|1296.1|1295.1|1297.4|1296.4|1295.7|1294.7|47
1620885000000|2021-05-13 05:50:00|1295.9|1294.9|1295.5|1294.5|1295.9|1294.9|1295.3|1294.3|85
1620885300000|2021-05-13 05:55:00|1296|1295|1295.5|1294.5|1296|1295|1294.6|1293.6|84
1620885600000|2021-05-13 06:00:00|1295.2|1294.2|1297.1|1296.1|1297.7|1296.7|1295.2|1294.2|149
1620885900000|2021-05-13 06:05:00|1296.8|1295.8|1298.4|1297.4|1298.4|1297.4|1296.5|1295.5|48
1620886200000|2021-05-13 06:10:00|1298.1|1297.1|1298.6|1297.6|1298.9|1297.9|1298.1|1297.1|87
1620886500000|2021-05-13 06:15:00|1298.3|1297.3|1298.1|1297.1|1298.6|1297.6|1298|1297|50
1620886800000|2021-05-13 06:20:00|1298.2|1297.2|1298.7|1297.7|1299.5|1298.5|1298.2|1297.2|61
1620887100000|2021-05-13 06:25:00|1298.6|1297.6|1298.3|1297.3|1299.1|1298.1|1298.3|1297.3|76
1620887400000|2021-05-13 06:30:00|1298.2|1297.2|1298.4|1297.4|1298.8|1297.8|1298|1297|28
1620887700000|2021-05-13 06:35:00|1298.7|1297.7|1298.5|1297.5|1298.7|1297.7|1297.8|1296.8|66
1620888000000|2021-05-13 06:40:00|1298.4|1297.4|1298.2|1297.2|1299.1|1298.1|1298.2|1297.2|268
1620888300000|2021-05-13 06:45:00|1298.3|1297.3|1299.6|1298.6|1299.8|1298.8|1298.2|1297.2|162
1620888600000|2021-05-13 06:50:00|1299.8|1298.8|1299.7|1298.7|1300.4|1299.4|1299.6|1298.6|155
1620888900000|2021-05-13 06:55:00|1299.8|1298.8|1298.5|1297.5|1299.8|1298.8|1298|1297|139
1620889200000|2021-05-13 07:00:00|1298.6|1297.6|1296|1295|1298.6|1297.6|1295.1|1294.1|318
1620889500000|2021-05-13 07:05:00|1295.8|1294.8|1295.7|1294.7|1297|1296|1295.4|1294.4|369
1620889800000|2021-05-13 07:10:00|1295.8|1294.8|1296.7|1295.7|1297.4|1296.4|1295.2|1294.2|191
1620890100000|2021-05-13 07:15:00|1296.9|1295.9|1296.5|1295.5|1297.1|1296.1|1295.8|1294.8|173
1620890400000|2021-05-13 07:20:00|1296.4|1295.4|1296.2|1295.2|1298.1|1297.1|1295.9|1294.9|353
1620890700000|2021-05-13 07:25:00|1296|1295|1295.4|1294.4|1296.3|1295.3|1294.8|1293.8|280
1620891000000|2021-05-13 07:30:00|1295.1|1294.1|1294.6|1293.6|1295.1|1294.1|1293.3|1292.3|310
1620891300000|2021-05-13 07:35:00|1294|1293|1291.7|1290.7|1294.1|1293.1|1291.5|1290.5|264
1620891600000|2021-05-13 07:40:00|1291.3|1290.3|1289.8|1288.8|1291.4|1290.4|1289.6|1288.6|494
1620891900000|2021-05-13 07:45:00|1289.7|1288.7|1289.9|1288.9|1291.1|1290.1|1289.5|1288.5|304
1620892200000|2021-05-13 07:50:00|1290|1289|1288.9|1287.9|1290|1289|1288.4|1287.4|447
1620892500000|2021-05-13 07:55:00|1288.8|1287.8|1288.1|1287.1|1289.3|1288.3|1287.9|1286.9|264
1620892800000|2021-05-13 08:00:00|1288.2|1287.2|1288.9|1287.9|1288.9|1287.9|1286.9|1285.9|351
1620893100000|2021-05-13 08:05:00|1289.1|1288.1|1288|1287|1290.1|1289.1|1287.8|1286.8|197
1620893400000|2021-05-13 08:10:00|1288.1|1287.1|1286.8|1285.8|1288.3|1287.3|1286.4|1285.4|118
1620893700000|2021-05-13 08:15:00|1287.2|1286.2|1287.6|1286.6|1288.3|1287.3|1286.7|1285.7|117
1620894000000|2021-05-13 08:20:00|1287.9|1286.9|1289.2|1288.2|1289.4|1288.4|1287.2|1286.2|78
1620894300000|2021-05-13 08:25:00|1288.9|1287.9|1287.5|1286.5|1288.9|1287.9|1287.1|1286.1|148
1620894600000|2021-05-13 08:30:00|1287.7|1286.7|1287.9|1286.9|1288.3|1287.3|1286.4|1285.4|59
1620894900000|2021-05-13 08:35:00|1287.7|1286.7|1287.3|1286.3|1287.7|1286.7|1286.8|1285.8|258
1620895200000|2021-05-13 08:40:00|1287.4|1286.4|1286.4|1285.4|1287.5|1286.5|1285.9|1284.9|672
1620895500000|2021-05-13 08:45:00|1286.5|1285.5|1284.3|1283.3|1286.6|1285.6|1284.3|1283.3|396
1620895800000|2021-05-13 08:50:00|1284.1|1283.1|1285|1284|1285.2|1284.2|1283.8|1282.8|389
1620896100000|2021-05-13 08:55:00|1285.1|1284.1|1286.9|1285.9|1287|1286|1285.1|1284.1|318
1620896400000|2021-05-13 09:00:00|1287|1286|1289.3|1288.3|1289.8|1288.8|1286.9|1285.9|222
1620896700000|2021-05-13 09:05:00|1289.2|1288.2|1288.9|1287.9|1289.6|1288.6|1288.7|1287.7|264
1620897000000|2021-05-13 09:10:00|1289.1|1288.1|1289.2|1288.2|1289.8|1288.8|1288.8|1287.8|353
1620897300000|2021-05-13 09:15:00|1289.4|1288.4|1288.6|1287.6|1289.4|1288.4|1287.6|1286.6|267
1620897600000|2021-05-13 09:20:00|1288.7|1287.7|1290.4|1289.4|1290.7|1289.7|1288.7|1287.7|158
1620897900000|2021-05-13 09:25:00|1290.3|1289.3|1291|1290|1291.6|1290.6|1290.3|1289.3|149
1620898200000|2021-05-13 09:30:00|1291.3|1290.3|1290.9|1289.9|1291.8|1290.8|1290.6|1289.6|107
1620898500000|2021-05-13 09:35:00|1291.1|1290.1|1290.8|1289.8|1291.2|1290.2|1290.4|1289.4|83
1620898800000|2021-05-13 09:40:00|1290.9|1289.9|1290.6|1289.6|1291.2|1290.2|1290.6|1289.6|115
1620899100000|2021-05-13 09:45:00|1291|1290|1290.4|1289.4|1291.2|1290.2|1290.2|1289.2|43
1620899400000|2021-05-13 09:50:00|1290.6|1289.6|1292|1291|1292.1|1291.1|1290.5|1289.5|153
1620899700000|2021-05-13 09:55:00|1291.9|1290.9|1289.4|1288.4|1292.2|1291.2|1289.1|1288.1|232
1620900000000|2021-05-13 10:00:00|1289.7|1288.7|1288|1287|1290.1|1289.1|1288|1287|50
1620900300000|2021-05-13 10:05:00|1288.1|1287.1|1288.1|1287.1|1288.2|1287.2|1286.9|1285.9|146
1620900600000|2021-05-13 10:10:00|1287.9|1286.9|1288.5|1287.5|1288.6|1287.6|1287.3|1286.3|31
1620900900000|2021-05-13 10:15:00|1288.9|1287.9|1288.9|1287.9|1289.7|1288.7|1288.7|1287.7|77
1620901200000|2021-05-13 10:20:00|1288.8|1287.8|1288.3|1287.3|1288.8|1287.8|1287.8|1286.8|38
1620901500000|2021-05-13 10:25:00|1288.5|1287.5|1288.9|1287.9|1289.6|1288.6|1287.9|1286.9|57
1620901800000|2021-05-13 10:30:00|1289.1|1288.1|1288.8|1287.8|1289.7|1288.7|1288.7|1287.7|39
1620902100000|2021-05-13 10:35:00|1288.7|1287.7|1289.4|1288.4|1289.5|1288.5|1288.2|1287.2|126
1620902400000|2021-05-13 10:40:00|1289.3|1288.3|1288.9|1287.9|1289.7|1288.7|1288.5|1287.5|81
1620902700000|2021-05-13 10:45:00|1288.7|1287.7|1288.4|1287.4|1289.2|1288.2|1288.3|1287.3|140
1620903000000|2021-05-13 10:50:00|1288.1|1287.1|1289.1|1288.1|1289.2|1288.2|1287.6|1286.6|44
1620903300000|2021-05-13 10:55:00|1289|1288|1289.6|1288.6|1289.8|1288.8|1288.9|1287.9|77
1620903600000|2021-05-13 11:00:00|1289.9|1288.9|1289.6|1288.6|1290.1|1289.1|1289|1288|136
1620903900000|2021-05-13 11:05:00|1289.5|1288.5|1289.6|1288.6|1289.9|1288.9|1289.3|1288.3|47
1620904200000|2021-05-13 11:10:00|1289.7|1288.7|1290.3|1289.3|1290.3|1289.3|1289.7|1288.7|60
1620904500000|2021-05-13 11:15:00|1290.2|1289.2|1291.2|1290.2|1292.9|1291.9|1289.8|1288.8|777
1620904800000|2021-05-13 11:20:00|1291.1|1290.1|1292.6|1291.6|1292.7|1291.7|1290.6|1289.6|270
1620905100000|2021-05-13 11:25:00|1292.7|1291.7|1294.2|1293.2|1294.2|1293.2|1292.4|1291.4|243
1620905400000|2021-05-13 11:30:00|1294.3|1293.3|1295.6|1294.6|1295.6|1294.6|1294|1293|61
1620905700000|2021-05-13 11:35:00|1295.7|1294.7|1294.8|1293.8|1296.4|1295.4|1294.4|1293.4|205
1620906000000|2021-05-13 11:40:00|1294.9|1293.9|1294.9|1293.9|1295.3|1294.3|1294|1293|124
1620906300000|2021-05-13 11:45:00|1295|1294|1293.8|1292.8|1295|1294|1293.6|1292.6|51
1620906600000|2021-05-13 11:50:00|1293.6|1292.6|1291.7|1290.7|1293.6|1292.6|1291.4|1290.4|527
1620906900000|2021-05-13 11:55:00|1292.2|1291.2|1292.6|1291.6|1293.4|1292.4|1292|1291|117
1620907200000|2021-05-13 12:00:00|1292.7|1291.7|1293.8|1292.8|1293.8|1292.8|1292.1|1291.1|108
1620907500000|2021-05-13 12:05:00|1293.6|1292.6|1293.9|1292.9|1294.2|1293.2|1293.1|1292.1|45
1620907800000|2021-05-13 12:10:00|1294.3|1293.3|1295|1294|1295.3|1294.3|1294.2|1293.2|169
1620908100000|2021-05-13 12:15:00|1294.8|1293.8|1293.9|1292.9|1295.2|1294.2|1293.9|1292.9|93
1620908400000|2021-05-13 12:20:00|1294.2|1293.2|1295.2|1294.2|1295.6|1294.6|1294.2|1293.2|64
1620908700000|2021-05-13 12:25:00|1294.9|1293.9|1294.2|1293.2|1295.2|1294.2|1294.1|1293.1|75
1620909000000|2021-05-13 12:30:00|1293.9|1292.9|1294.8|1293.8|1296.3|1295.3|1292|1291|755
1620909300000|2021-05-13 12:35:00|1294.7|1293.7|1297|1296|1297.2|1296.2|1294.4|1293.4|350
1620909600000|2021-05-13 12:40:00|1297.2|1296.2|1298.9|1297.9|1299|1298|1296.9|1295.9|279
1620909900000|2021-05-13 12:45:00|1299|1298|1297.5|1296.5|1299|1298|1297.5|1296.5|272
1620910200000|2021-05-13 12:50:00|1297.7|1296.7|1296.7|1295.7|1298.4|1297.4|1296.7|1295.7|350
1620910500000|2021-05-13 12:55:00|1296.8|1295.8|1297.1|1296.1|1297.8|1296.8|1296.8|1295.8|180
1620910800000|2021-05-13 13:00:00|1297.3|1296.3|1297.9|1296.9|1298.3|1297.3|1297.3|1296.3|169
1620911100000|2021-05-13 13:05:00|1298|1297|1298.2|1297.2|1298.6|1297.6|1297.4|1296.4|275
1620911400000|2021-05-13 13:10:00|1298.3|1297.3|1297.3|1296.3|1298.4|1297.4|1297.3|1296.3|258
1620911700000|2021-05-13 13:15:00|1297.4|1296.4|1298.7|1297.7|1298.8|1297.8|1297.3|1296.3|243
1620912000000|2021-05-13 13:20:00|1298.8|1297.8|1299.1|1298.1|1299.6|1298.6|1298.4|1297.4|396
1620912300000|2021-05-13 13:25:00|1299|1298|1298.3|1297.3|1299|1298|1297.7|1296.7|408
1620912600000|2021-05-13 13:30:00|1298.1|1297.6|1299.9|1299.4|1301.1|1300.6|1297.2|1296.7|3214
1620912900000|2021-05-13 13:35:00|1300|1299.5|1299.5|1299|1302.1|1301.6|1299.3|1298.8|2785
1620913200000|2021-05-13 13:40:00|1299.4|1298.9|1299.6|1299.1|1300.2|1299.7|1298.8|1298.3|1554
1620913500000|2021-05-13 13:45:00|1299.8|1299.3|1296.4|1295.9|1301.1|1300.6|1296.3|1295.8|1587
1620913800000|2021-05-13 13:50:00|1296.5|1296|1301.6|1301.1|1301.9|1301.4|1296.5|1296|2022
1620914100000|2021-05-13 13:55:00|1301.5|1301|1302.3|1301.8|1303.3|1302.8|1301.5|1301|2023
1620914400000|2021-05-13 14:00:00|1302.4|1301.9|1303.4|1302.9|1304.3|1303.8|1302.4|1301.9|1818
1620914700000|2021-05-13 14:05:00|1303.5|1303|1302.5|1302|1303.7|1303.2|1302.3|1301.8|1109
1620915000000|2021-05-13 14:10:00|1302.4|1301.9|1303.1|1302.6|1304.5|1304|1302.1|1301.6|1450
1620915300000|2021-05-13 14:15:00|1303.2|1302.7|1300.8|1300.3|1303.8|1303.3|1300.8|1300.3|954
1620915600000|2021-05-13 14:20:00|1300.7|1300.2|1301.6|1301.1|1302|1301.5|1300.3|1299.8|2093
1620915900000|2021-05-13 14:25:00|1301.5|1301|1300.1|1299.6|1301.8|1301.3|1298.7|1298.2|1661
1620916200000|2021-05-13 14:30:00|1300.3|1299.8|1300.2|1299.7|1300.8|1300.3|1299.6|1299.1|1342
1620916500000|2021-05-13 14:35:00|1300.1|1299.6|1300.1|1299.6|1300.3|1299.8|1298.9|1298.4|870
1620916800000|2021-05-13 14:40:00|1300.2|1299.7|1299.5|1299|1300.4|1299.9|1299.1|1298.6|1657
1620917100000|2021-05-13 14:45:00|1299.7|1299.2|1300.1|1299.6|1301|1300.5|1299.3|1298.8|786
1620917400000|2021-05-13 14:50:00|1300|1299.5|1300.8|1300.3|1301|1300.5|1299.5|1299|846
1620917700000|2021-05-13 14:55:00|1301|1300.5|1300.2|1299.7|1301.9|1301.4|1299.8|1299.3|1255
1620918000000|2021-05-13 15:00:00|1300.3|1299.8|1297.4|1296.9|1300.5|1300|1297.3|1296.8|1066
1620918300000|2021-05-13 15:05:00|1297.3|1296.8|1296.3|1295.8|1297.7|1297.2|1296.1|1295.6|477
1620918600000|2021-05-13 15:10:00|1296.1|1295.6|1295.7|1295.2|1297|1296.5|1295.5|1295|870
1620918900000|2021-05-13 15:15:00|1295.6|1295.1|1297.3|1296.8|1297.4|1296.9|1295.4|1294.9|686
1620919200000|2021-05-13 15:20:00|1297.2|1296.7|1296.8|1296.3|1297.4|1296.9|1296.1|1295.6|564
1620919500000|2021-05-13 15:25:00|1296.7|1296.2|1294.2|1293.7|1296.8|1296.3|1294.1|1293.6|968
1620919800000|2021-05-13 15:30:00|1294.3|1293.8|1295.4|1294.9|1295.6|1295.1|1294.3|1293.8|895
1620920100000|2021-05-13 15:35:00|1295.5|1295|1296.7|1296.2|1296.9|1296.4|1294.7|1294.2|1019
1620920400000|2021-05-13 15:40:00|1296.6|1296.1|1293|1292.5|1296.6|1296.1|1293|1292.5|918
1620920700000|2021-05-13 15:45:00|1293.1|1292.6|1295.7|1295.2|1295.7|1295.2|1293|1292.5|951
1620921000000|2021-05-13 15:50:00|1295.6|1295.1|1295|1294.5|1296.1|1295.6|1294.6|1294.1|560
1620921300000|2021-05-13 15:55:00|1295.1|1294.6|1293.9|1293.4|1295.5|1295|1293.2|1292.7|467
1620921600000|2021-05-13 16:00:00|1294|1293.5|1294.2|1293.7|1295.5|1295|1293.5|1293|414
1620921900000|2021-05-13 16:05:00|1294.3|1293.8|1295.4|1294.9|1295.4|1294.9|1294.3|1293.8|263
1620922200000|2021-05-13 16:10:00|1295.6|1295.1|1296.6|1296.1|1297|1296.5|1295.6|1295.1|274
1620922500000|2021-05-13 16:15:00|1296.8|1296.3|1295.7|1295.2|1297.3|1296.8|1295.7|1295.2|265
1620922800000|2021-05-13 16:20:00|1295.8|1295.3|1294.3|1293.8|1296.4|1295.9|1294.3|1293.8|439
1620923100000|2021-05-13 16:25:00|1294.4|1293.9|1295.9|1295.4|1296|1295.5|1294.3|1293.8|277
1620923400000|2021-05-13 16:30:00|1295.8|1295.3|1297.2|1296.7|1297.3|1296.8|1295.8|1295.3|403
1620923700000|2021-05-13 16:35:00|1297.3|1296.8|1295.7|1295.2|1297.4|1296.9|1295.7|1295.2|307
1620924000000|2021-05-13 16:40:00|1295.8|1295.3|1294.7|1294.2|1296.1|1295.6|1294.6|1294.1|530
1620924300000|2021-05-13 16:45:00|1294.8|1294.3|1296.7|1296.2|1296.7|1296.2|1294.7|1294.2|551
1620924600000|2021-05-13 16:50:00|1296.8|1296.3|1294.6|1294.1|1296.9|1296.4|1294.2|1293.7|468
1620924900000|2021-05-13 16:55:00|1294.7|1294.2|1292.8|1292.3|1294.7|1294.2|1292|1291.5|588
1620925200000|2021-05-13 17:00:00|1292.6|1292.1|1292.8|1292.3|1293.2|1292.7|1291.3|1290.8|854
1620925500000|2021-05-13 17:05:00|1292.9|1292.4|1293.8|1293.3|1294|1293.5|1292.2|1291.7|270
1620925800000|2021-05-13 17:10:00|1293.7|1293.2|1293.5|1293|1294.1|1293.6|1293.1|1292.6|462
1620926100000|2021-05-13 17:15:00|1293.8|1293.3|1291.4|1290.9|1294.2|1293.7|1291.4|1290.9|475
1620926400000|2021-05-13 17:20:00|1291.6|1291.1|1289.7|1289.2|1291.7|1291.2|1289.5|1289|492
1620926700000|2021-05-13 17:25:00|1289.8|1289.3|1289.7|1289.2|1290.3|1289.8|1289.1|1288.6|373
1620927000000|2021-05-13 17:30:00|1289.3|1288.8|1287.1|1286.6|1289.7|1289.2|1287|1286.5|522
1620927300000|2021-05-13 17:35:00|1287|1286.5|1286.7|1286.2|1287.4|1286.9|1285.8|1285.3|626
1620927600000|2021-05-13 17:40:00|1286.8|1286.3|1287.5|1287|1287.5|1287|1286.1|1285.6|222
1620927900000|2021-05-13 17:45:00|1287.2|1286.7|1286.2|1285.7|1287.6|1287.1|1285.9|1285.4|587
1620928200000|2021-05-13 17:50:00|1286.4|1285.9|1289.6|1289.1|1289.8|1289.3|1286.4|1285.9|364
1620928500000|2021-05-13 17:55:00|1289.5|1289|1288.4|1287.9|1289.8|1289.3|1288.4|1287.9|616
1620928800000|2021-05-13 18:00:00|1288.5|1288|1291|1290.5|1291.3|1290.8|1288.5|1288|466
1620929100000|2021-05-13 18:05:00|1291.1|1290.6|1292.9|1292.4|1293.5|1293|1290.9|1290.4|352
1620929400000|2021-05-13 18:10:00|1293|1292.5|1294.2|1293.7|1294.3|1293.8|1292.7|1292.2|234
1620929700000|2021-05-13 18:15:00|1294.1|1293.6|1292.7|1292.2|1294.1|1293.6|1292.7|1292.2|319
1620930000000|2021-05-13 18:20:00|1292.8|1292.3|1292.6|1292.1|1294.3|1293.8|1292.2|1291.7|869
1620930300000|2021-05-13 18:25:00|1292.4|1291.9|1293.2|1292.7|1293.3|1292.8|1292.2|1291.7|272
1620930600000|2021-05-13 18:30:00|1293.5|1293|1294|1293.5|1294|1293.5|1292.7|1292.2|512
1620930900000|2021-05-13 18:35:00|1294.1|1293.6|1294.7|1294.2|1295.2|1294.7|1294|1293.5|516
1620931200000|2021-05-13 18:40:00|1294.6|1294.1|1295.1|1294.6|1295.4|1294.9|1294.3|1293.8|229
1620931500000|2021-05-13 18:45:00|1295|1294.5|1294.5|1294|1295|1294.5|1293.8|1293.3|1022
1620931800000|2021-05-13 18:50:00|1294.6|1294.1|1294.1|1293.6|1294.7|1294.2|1293.7|1293.2|872
1620932100000|2021-05-13 18:55:00|1294.2|1293.7|1293.9|1293.4|1294.3|1293.8|1293.7|1293.2|392
1620932400000|2021-05-13 19:00:00|1294|1293.5|1293.9|1293.4|1294.7|1294.2|1293.8|1293.3|1386
1620932700000|2021-05-13 19:05:00|1294|1293.5|1294.5|1294|1294.7|1294.2|1293.7|1293.2|1098
1620933000000|2021-05-13 19:10:00|1294.6|1294.1|1293.6|1293.1|1294.6|1294.1|1293|1292.5|570
1620933300000|2021-05-13 19:15:00|1293.5|1293|1293.3|1292.8|1294.1|1293.6|1293.2|1292.7|630
1620933600000|2021-05-13 19:20:00|1293.4|1292.9|1292.4|1291.9|1293.5|1293|1291.6|1291.1|587
1620933900000|2021-05-13 19:25:00|1292.6|1292.1|1293.4|1292.9|1293.6|1293.1|1292.6|1292.1|510
1620934200000|2021-05-13 19:30:00|1293.5|1293|1293.3|1292.8|1294|1293.5|1293.1|1292.6|711
1620934500000|2021-05-13 19:35:00|1293.2|1292.7|1293|1292.5|1293.7|1293.2|1293|1292.5|373
1620934800000|2021-05-13 19:40:00|1292.9|1292.4|1294.7|1294.2|1294.7|1294.2|1292.9|1292.4|726
1620935100000|2021-05-13 19:45:00|1294.6|1294.1|1294.3|1293.8|1294.7|1294.2|1293.8|1293.3|881
1620935400000|2021-05-13 19:50:00|1294.2|1293.7|1293.2|1292.7|1294.2|1293.7|1292.8|1292.3|971
1620935700000|2021-05-13 19:55:00|1293.4|1292.9|1293.5|1293|1293.6|1293.1|1292.5|1292|7815
1620936000000|2021-05-13 20:00:00|1293.7|1292.7|1292.7|1291.7|1294|1293|1292.7|1291.7|762
1620936300000|2021-05-13 20:05:00|1292.9|1291.9|1293|1292|1293.8|1292.8|1292.8|1291.8|93
1620936600000|2021-05-13 20:10:00|1293.2|1292.2|1292.7|1291.7|1294.3|1293.3|1292.7|1291.7|111
1620936900000|2021-05-13 20:15:00|1293.2|1292.2|1294.3|1293.3|1294.3|1293.3|1293.2|1292.2|11
1620937200000|2021-05-13 20:20:00|1293.2|1292.2|1293.2|1292.2|1293.2|1292.2|1293.2|1292.2|3
1620937500000|2021-05-13 20:25:00|1293.7|1292.7|1293.5|1292.5|1294|1293|1292.3|1291.3|112
1620937800000|2021-05-13 20:30:00|1293.4|1292.4|1294|1293|1294|1293|1293.4|1292.4|5
1620938100000|2021-05-13 20:35:00|1293.9|1292.9|1294|1293|1294.4|1293.4|1293.7|1292.7|19
1620938400000|2021-05-13 20:40:00|1294.1|1293.1|1294.4|1293.4|1294.4|1293.4|1294.1|1293.1|58
1620938700000|2021-05-13 20:45:00|1294.3|1293.3|1294.5|1293.5|1295.1|1294.1|1294.3|1293.3|5
1620939300000|2021-05-13 20:55:00|1295|1294|1295.2|1294.2|1295.2|1294.2|1295|1294|19
1620939600000|2021-05-13 21:00:00|1294.3|1293.3|1294.5|1293.5|1294.5|1293.5|1294.3|1293.3|3
1620940800000|2021-05-13 21:20:00|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|1
1620942900000|2021-05-13 21:55:00|1295.2|1294.2|1295.2|1294.2|1295.2|1294.2|1295.2|1294.2|1
1620943200000|2021-05-13 22:00:00|1295.3|1293.3|1295.5|1293.5|1295.8|1293.8|1294.8|1292.8|0
1620943500000|2021-05-13 22:05:00|1295.6|1293.6|1295.6|1293.6|1295.6|1293.6|1295.3|1293.3|0
1620943800000|2021-05-13 22:10:00|1295.5|1293.5|1295.3|1293.3|1295.5|1293.5|1295.1|1293.1|0
1620944100000|2021-05-13 22:15:00|1295.4|1293.4|1295.3|1293.3|1295.6|1293.6|1295.3|1293.3|0
1620944400000|2021-05-13 22:20:00|1295.1|1293.1|1294.8|1292.8|1295.1|1293.1|1294.8|1292.8|0
1620944700000|2021-05-13 22:25:00|1294.7|1292.7|1294.5|1292.5|1294.8|1292.8|1294.4|1292.4|0
1620945000000|2021-05-13 22:30:00|1294.6|1292.6|1294.8|1292.8|1294.8|1292.8|1294.4|1292.4|0
1620945300000|2021-05-13 22:35:00|1294.6|1292.6|1294.6|1292.6|1294.8|1292.8|1294.5|1292.5|0
1620945600000|2021-05-13 22:40:00|1294.5|1292.5|1294.9|1292.9|1294.9|1292.9|1294.5|1292.5|0
1620945900000|2021-05-13 22:45:00|1295|1293|1295|1293|1295.1|1293.1|1294.9|1292.9|0
1620946200000|2021-05-13 22:50:00|1294.9|1292.9|1295.5|1293.5|1295.5|1293.5|1294.8|1292.8|0
1620946500000|2021-05-13 22:55:00|1295.3|1293.3|1294.9|1292.9|1295.3|1293.3|1294.8|1292.8|0
1620946800000|2021-05-13 23:00:00|1295|1293|1294.8|1292.8|1295|1293|1294.8|1292.8|0
1620947100000|2021-05-13 23:05:00|1294.9|1292.9|1296|1294|1296|1294|1294.7|1292.7|0
1620947400000|2021-05-13 23:10:00|1296.1|1294.1|1295.7|1293.7|1296.1|1294.1|1295.7|1293.7|0
1620947700000|2021-05-13 23:15:00|1295.8|1293.8|1296.4|1294.4|1296.4|1294.4|1295.8|1293.8|0
1620948000000|2021-05-13 23:20:00|1296.5|1294.5|1297.5|1295.5|1297.5|1295.5|1296.4|1294.4|0
1620948300000|2021-05-13 23:25:00|1297.6|1295.6|1296.9|1294.9|1297.7|1295.7|1296.9|1294.9|0
1620948600000|2021-05-13 23:30:00|1297.1|1295.1|1297.4|1295.4|1297.8|1295.8|1297.1|1295.1|0
1620948900000|2021-05-13 23:35:00|1297.5|1295.5|1295.7|1293.7|1297.5|1295.5|1294.9|1292.9|0
1620949200000|2021-05-13 23:40:00|1295.6|1293.6|1297.1|1295.1|1297.2|1295.2|1295.6|1293.6|0
1620949500000|2021-05-13 23:45:00|1297.2|1295.2|1297.3|1295.3|1297.8|1295.8|1296.7|1294.7|0
1620949800000|2021-05-13 23:50:00|1297.4|1295.4|1297.5|1295.5|1297.6|1295.6|1297|1295|0
1620950100000|2021-05-13 23:55:00|1297.6|1295.6|1297.5|1295.5|1297.8|1295.8|1297.4|1295.4|0
1620950400000|2021-05-14 00:00:00|1297.4|1295.4|1295.4|1294.4|1297.8|1296.8|1294.2|1293.2|40
1620950700000|2021-05-14 00:05:00|1295.6|1294.6|1296.2|1295.2|1296.5|1295.5|1295.3|1294.3|9
1620951000000|2021-05-14 00:10:00|1296.1|1295.1|1295.7|1294.7|1296.1|1295.1|1294.8|1293.8|6
1620951300000|2021-05-14 00:15:00|1296.8|1295.8|1296.8|1295.8|1297|1296|1296.7|1295.7|25
1620951600000|2021-05-14 00:20:00|1297|1296|1296.4|1295.4|1297|1296|1295.9|1294.9|14
1620951900000|2021-05-14 00:25:00|1296.6|1295.6|1295.9|1294.9|1296.6|1295.6|1295.4|1294.4|79
1620952200000|2021-05-14 00:30:00|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|1295.6|1294.6|25
1620952500000|2021-05-14 00:35:00|1296.4|1295.4|1297.2|1296.2|1297.3|1296.3|1296.4|1295.4|46
1620952800000|2021-05-14 00:40:00|1296.7|1295.7|1297.7|1296.7|1297.7|1296.7|1296.5|1295.5|132
1620953100000|2021-05-14 00:45:00|1298.2|1297.2|1297.6|1296.6|1299.3|1298.3|1297.6|1296.6|99
1620953400000|2021-05-14 00:50:00|1298.4|1297.4|1298.7|1297.7|1298.7|1297.7|1298.1|1297.1|47
1620953700000|2021-05-14 00:55:00|1298.8|1297.8|1299.9|1298.9|1299.9|1298.9|1298.8|1297.8|29
1620954000000|2021-05-14 01:00:00|1299.4|1298.4|1300.5|1299.5|1302|1301|1299.4|1298.4|150
1620954300000|2021-05-14 01:05:00|1300.6|1299.6|1300.3|1299.3|1300.6|1299.6|1299.8|1298.8|17
1620954600000|2021-05-14 01:10:00|1300.1|1299.1|1300|1299|1300.1|1299.1|1299.3|1298.3|54
1620954900000|2021-05-14 01:15:00|1299.9|1298.9|1300.4|1299.4|1300.4|1299.4|1299.2|1298.2|21
1620955200000|2021-05-14 01:20:00|1300.5|1299.5|1300.5|1299.5|1301|1300|1300.5|1299.5|27
1620955500000|2021-05-14 01:25:00|1300.9|1299.9|1301.9|1300.9|1301.9|1300.9|1300.9|1299.9|8
1620955800000|2021-05-14 01:30:00|1300.9|1299.9|1301|1300|1301.3|1300.3|1299.6|1298.6|75
1620956100000|2021-05-14 01:35:00|1299.6|1298.6|1299.1|1298.1|1299.6|1298.6|1298|1297|91
1620956400000|2021-05-14 01:40:00|1299.4|1298.4|1297.8|1296.8|1299.4|1298.4|1297.8|1296.8|6
1620956700000|2021-05-14 01:45:00|1297|1296|1295.2|1294.2|1297.5|1296.5|1295.2|1294.2|40
1620957000000|2021-05-14 01:50:00|1294.9|1293.9|1295.4|1294.4|1295.9|1294.9|1294.3|1293.3|27
1620957300000|2021-05-14 01:55:00|1295.3|1294.3|1297.8|1296.8|1297.8|1296.8|1295.3|1294.3|24
1620957600000|2021-05-14 02:00:00|1297.1|1296.1|1298.2|1297.2|1298.5|1297.5|1297.1|1296.1|20
1620957900000|2021-05-14 02:05:00|1297.4|1296.4|1296.1|1295.1|1297.4|1296.4|1295.7|1294.7|37
1620958200000|2021-05-14 02:10:00|1296.6|1295.6|1298.4|1297.4|1298.4|1297.4|1296.6|1295.6|10
1620958500000|2021-05-14 02:15:00|1297.7|1296.7|1297.9|1296.9|1297.9|1296.9|1297.7|1296.7|2
1620958800000|2021-05-14 02:20:00|1297.7|1296.7|1296.8|1295.8|1298.5|1297.5|1296.8|1295.8|27
1620959100000|2021-05-14 02:25:00|1297|1296|1296.5|1295.5|1297.4|1296.4|1296.5|1295.5|24
1620959400000|2021-05-14 02:30:00|1296.6|1295.6|1297.6|1296.6|1297.7|1296.7|1296.6|1295.6|12
1620959700000|2021-05-14 02:35:00|1297.3|1296.3|1295.4|1294.4|1297.3|1296.3|1295|1294|56
1620960000000|2021-05-14 02:40:00|1294.9|1293.9|1296.4|1295.4|1296.6|1295.6|1294.9|1293.9|33
1620960300000|2021-05-14 02:45:00|1295.9|1294.9|1297.4|1296.4|1297.4|1296.4|1295.7|1294.7|18
1620960600000|2021-05-14 02:50:00|1297.6|1296.6|1297.6|1296.6|1298|1297|1296.8|1295.8|49
1620960900000|2021-05-14 02:55:00|1297.7|1296.7|1298.2|1297.2|1298.2|1297.2|1297.4|1296.4|42
1620961200000|2021-05-14 03:00:00|1298.3|1297.3|1298.7|1297.7|1299.5|1298.5|1298.3|1297.3|31
1620961500000|2021-05-14 03:05:00|1298.6|1297.6|1299.4|1298.4|1299.4|1298.4|1298.4|1297.4|10
1620961800000|2021-05-14 03:10:00|1299.5|1298.5|1300.5|1299.5|1300.5|1299.5|1299.5|1298.5|26
1620962100000|2021-05-14 03:15:00|1300.7|1299.7|1300.6|1299.6|1301.4|1300.4|1300.6|1299.6|30
1620962400000|2021-05-14 03:20:00|1300.8|1299.8|1302.3|1301.3|1302.3|1301.3|1300.8|1299.8|30
1620962700000|2021-05-14 03:25:00|1302.5|1301.5|1301.9|1300.9|1302.5|1301.5|1301.4|1300.4|57
1620963000000|2021-05-14 03:30:00|1302|1301|1302.5|1301.5|1302.7|1301.7|1301.9|1300.9|56
1620963300000|2021-05-14 03:35:00|1302.4|1301.4|1301.8|1300.8|1302.4|1301.4|1301.5|1300.5|16
1620963600000|2021-05-14 03:40:00|1302|1301|1302.3|1301.3|1302.3|1301.3|1301.9|1300.9|15
1620963900000|2021-05-14 03:45:00|1302.7|1301.7|1302.7|1301.7|1303|1302|1302.5|1301.5|15
1620964200000|2021-05-14 03:50:00|1302.4|1301.4|1301.2|1300.2|1302.5|1301.5|1301.2|1300.2|27
1620964500000|2021-05-14 03:55:00|1301.3|1300.3|1300.7|1299.7|1301.6|1300.6|1300.7|1299.7|64
1620964800000|2021-05-14 04:00:00|1300.9|1299.9|1300.8|1299.8|1301.4|1300.4|1300.5|1299.5|80
1620965100000|2021-05-14 04:05:00|1300.4|1299.4|1301.1|1300.1|1301.1|1300.1|1300.4|1299.4|34
1620965400000|2021-05-14 04:10:00|1301|1300|1302.2|1301.2|1302.3|1301.3|1301|1300|20
1620965700000|2021-05-14 04:15:00|1302.1|1301.1|1301.6|1300.6|1302.1|1301.1|1301.6|1300.6|13
1620966000000|2021-05-14 04:20:00|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301|1300|42
1620966300000|2021-05-14 04:25:00|1301.4|1300.4|1301|1300|1301.5|1300.5|1300.7|1299.7|18
1620966600000|2021-05-14 04:30:00|1300.9|1299.9|1300.8|1299.8|1301.2|1300.2|1300.5|1299.5|15
1620966900000|2021-05-14 04:35:00|1300.9|1299.9|1300.3|1299.3|1300.9|1299.9|1300.3|1299.3|8
1620967200000|2021-05-14 04:40:00|1300.1|1299.1|1300|1299|1300.3|1299.3|1299.9|1298.9|17
1620967500000|2021-05-14 04:45:00|1300.2|1299.2|1300.3|1299.3|1300.3|1299.3|1300.2|1299.2|3
1620967800000|2021-05-14 04:50:00|1300.6|1299.6|1300.3|1299.3|1301.2|1300.2|1300.3|1299.3|27
1620968100000|2021-05-14 04:55:00|1300.2|1299.2|1300.4|1299.4|1300.7|1299.7|1300.2|1299.2|7
1620968400000|2021-05-14 05:00:00|1300.5|1299.5|1301.2|1300.2|1301.3|1300.3|1299.7|1298.7|33
1620968700000|2021-05-14 05:05:00|1301.1|1300.1|1300.8|1299.8|1301.3|1300.3|1300.4|1299.4|29
1620969000000|2021-05-14 05:10:00|1300.5|1299.5|1301.5|1300.5|1301.5|1300.5|1300.3|1299.3|31
1620969300000|2021-05-14 05:15:00|1301.7|1300.7|1302|1301|1302.3|1301.3|1301.6|1300.6|35
1620969600000|2021-05-14 05:20:00|1301.7|1300.7|1301.8|1300.8|1301.9|1300.9|1301.7|1300.7|7
1620969900000|2021-05-14 05:25:00|1302|1301|1302.6|1301.6|1302.8|1301.8|1302|1301|17
1620970200000|2021-05-14 05:30:00|1302.8|1301.8|1300.8|1299.8|1302.8|1301.8|1300.8|1299.8|45
1620970500000|2021-05-14 05:35:00|1300.7|1299.7|1301.3|1300.3|1301.7|1300.7|1300.7|1299.7|34
1620970800000|2021-05-14 05:40:00|1301.5|1300.5|1301.8|1300.8|1301.8|1300.8|1301.5|1300.5|7
1620971100000|2021-05-14 05:45:00|1301.6|1300.6|1301.8|1300.8|1301.8|1300.8|1301.6|1300.6|7
1620971400000|2021-05-14 05:50:00|1302.1|1301.1|1302.8|1301.8|1303.1|1302.1|1302.1|1301.1|36
1620971700000|2021-05-14 05:55:00|1302.9|1301.9|1303.9|1302.9|1303.9|1302.9|1302.9|1301.9|10
1620972000000|2021-05-14 06:00:00|1303.1|1302.1|1301.7|1300.7|1303.1|1302.1|1301.2|1300.2|27
1620972300000|2021-05-14 06:05:00|1301.5|1300.5|1301.6|1300.6|1302.2|1301.2|1301.4|1300.4|19
1620972600000|2021-05-14 06:10:00|1301.5|1300.5|1302.1|1301.1|1302.1|1301.1|1301.2|1300.2|54
1620972900000|2021-05-14 06:15:00|1302|1301|1301.1|1300.1|1302|1301|1300.6|1299.6|104
1620973200000|2021-05-14 06:20:00|1300.9|1299.9|1300.9|1299.9|1301.3|1300.3|1300.6|1299.6|95
1620973500000|2021-05-14 06:25:00|1300.4|1299.4|1300.8|1299.8|1301.2|1300.2|1300.3|1299.3|77
1620973800000|2021-05-14 06:30:00|1300.6|1299.6|1301|1300|1301.1|1300.1|1300.2|1299.2|70
1620974100000|2021-05-14 06:35:00|1300.8|1299.8|1301.8|1300.8|1301.8|1300.8|1300.6|1299.6|93
1620974400000|2021-05-14 06:40:00|1301.7|1300.7|1302.2|1301.2|1302.2|1301.2|1301.6|1300.6|150
1620974700000|2021-05-14 06:45:00|1302.4|1301.4|1303.6|1302.6|1303.6|1302.6|1302.4|1301.4|178
1620975000000|2021-05-14 06:50:00|1303.5|1302.5|1303.9|1302.9|1304.2|1303.2|1303.2|1302.2|174
1620975300000|2021-05-14 06:55:00|1303.8|1302.8|1304|1303|1304.2|1303.2|1303.3|1302.3|174
1620975600000|2021-05-14 07:00:00|1303.9|1302.9|1302.3|1301.3|1304.1|1303.1|1301.8|1300.8|392
1620975900000|2021-05-14 07:05:00|1302.2|1301.2|1302|1301|1303.1|1302.1|1302|1301|231
1620976200000|2021-05-14 07:10:00|1302.1|1301.1|1302.5|1301.5|1302.8|1301.8|1302|1301|200
1620976500000|2021-05-14 07:15:00|1302.4|1301.4|1301.7|1300.7|1302.4|1301.4|1301|1300|288
1620976800000|2021-05-14 07:20:00|1301.6|1300.6|1302.1|1301.1|1302.3|1301.3|1301.5|1300.5|121
1620977100000|2021-05-14 07:25:00|1302|1301|1301.1|1300.1|1302.3|1301.3|1300.8|1299.8|171
1620977400000|2021-05-14 07:30:00|1301|1300|1301|1300|1301.2|1300.2|1300.3|1299.3|133
1620977700000|2021-05-14 07:35:00|1300.9|1299.9|1301.6|1300.6|1301.6|1300.6|1300.3|1299.3|109
1620978000000|2021-05-14 07:40:00|1301.4|1300.4|1300.9|1299.9|1301.5|1300.5|1300.8|1299.8|169
1620978300000|2021-05-14 07:45:00|1300.8|1299.8|1301.4|1300.4|1301.7|1300.7|1300.5|1299.5|65
1620978600000|2021-05-14 07:50:00|1301.5|1300.5|1301.4|1300.4|1302|1301|1301.2|1300.2|153
1620978900000|2021-05-14 07:55:00|1301.3|1300.3|1301.9|1300.9|1302|1301|1301.1|1300.1|107
1620979200000|2021-05-14 08:00:00|1301.5|1300.5|1302.7|1301.7|1302.7|1301.7|1301.2|1300.2|87
1620979500000|2021-05-14 08:05:00|1302.6|1301.6|1301|1300|1302.7|1301.7|1301|1300|97
1620979800000|2021-05-14 08:10:00|1301.3|1300.3|1302.2|1301.2|1302.3|1301.3|1301.2|1300.2|74
1620980100000|2021-05-14 08:15:00|1302.3|1301.3|1303.7|1302.7|1303.8|1302.8|1302.3|1301.3|50
1620980400000|2021-05-14 08:20:00|1303.9|1302.9|1304.1|1303.1|1304.3|1303.3|1303.6|1302.6|137
1620980700000|2021-05-14 08:25:00|1304|1303|1303.3|1302.3|1304.1|1303.1|1303.2|1302.2|184
1620981000000|2021-05-14 08:30:00|1303.2|1302.2|1304.3|1303.3|1304.6|1303.6|1303.1|1302.1|129
1620981300000|2021-05-14 08:35:00|1304.5|1303.5|1304.7|1303.7|1305.1|1304.1|1304.3|1303.3|77
1620981600000|2021-05-14 08:40:00|1304.5|1303.5|1304.3|1303.3|1304.7|1303.7|1304.3|1303.3|24
1620981900000|2021-05-14 08:45:00|1304.4|1303.4|1304.5|1303.5|1305|1304|1304.2|1303.2|19
1620982200000|2021-05-14 08:50:00|1304.7|1303.7|1304.9|1303.9|1305.3|1304.3|1304.5|1303.5|17
1620982500000|2021-05-14 08:55:00|1304.7|1303.7|1305|1304|1305.3|1304.3|1304.7|1303.7|25
1620982800000|2021-05-14 09:00:00|1305.1|1304.1|1305.7|1304.7|1305.9|1304.9|1305.1|1304.1|41
1620983100000|2021-05-14 09:05:00|1305.4|1304.4|1306.2|1305.2|1306.2|1305.2|1305.3|1304.3|34
1620983400000|2021-05-14 09:10:00|1306.4|1305.4|1306.1|1305.1|1306.8|1305.8|1306.1|1305.1|110
1620983700000|2021-05-14 09:15:00|1306|1305|1307.1|1306.1|1307.4|1306.4|1306|1305|186
1620984000000|2021-05-14 09:20:00|1306.9|1305.9|1306.2|1305.2|1307|1306|1306.2|1305.2|49
1620984300000|2021-05-14 09:25:00|1306.5|1305.5|1306|1305|1306.8|1305.8|1306|1305|165
1620984600000|2021-05-14 09:30:00|1306.2|1305.2|1306.1|1305.1|1306.5|1305.5|1305.1|1304.1|92
1620984900000|2021-05-14 09:35:00|1305.9|1304.9|1305.7|1304.7|1306.1|1305.1|1305.5|1304.5|41
1620985200000|2021-05-14 09:40:00|1305.6|1304.6|1304.7|1303.7|1305.6|1304.6|1304.6|1303.6|314
1620985500000|2021-05-14 09:45:00|1304.8|1303.8|1304.6|1303.6|1304.8|1303.8|1304.5|1303.5|461
1620985800000|2021-05-14 09:50:00|1304.5|1303.5|1304.3|1303.3|1304.5|1303.5|1304|1303|166
1620986100000|2021-05-14 09:55:00|1304.2|1303.2|1304.1|1303.1|1304.3|1303.3|1303.5|1302.5|169
1620986400000|2021-05-14 10:00:00|1304.2|1303.2|1304.7|1303.7|1304.9|1303.9|1304.2|1303.2|151
1620986700000|2021-05-14 10:05:00|1304.4|1303.4|1304.1|1303.1|1304.8|1303.8|1304|1303|91
1620987000000|2021-05-14 10:10:00|1304|1303|1304.1|1303.1|1304.4|1303.4|1303.8|1302.8|34
1620987300000|2021-05-14 10:15:00|1304.4|1303.4|1304.3|1303.3|1304.5|1303.5|1304.2|1303.2|26
1620987600000|2021-05-14 10:20:00|1304.5|1303.5|1304.5|1303.5|1305|1304|1304.5|1303.5|29
1620987900000|2021-05-14 10:25:00|1304.6|1303.6|1304.7|1303.7|1304.9|1303.9|1304.5|1303.5|54
1620988200000|2021-05-14 10:30:00|1304.6|1303.6|1304.1|1303.1|1305|1304|1304.1|1303.1|40
1620988500000|2021-05-14 10:35:00|1304.5|1303.5|1304.3|1303.3|1304.6|1303.6|1303.9|1302.9|112
1620988800000|2021-05-14 10:40:00|1304.2|1303.2|1304.1|1303.1|1304.9|1303.9|1304.1|1303.1|127
1620989100000|2021-05-14 10:45:00|1304.3|1303.3|1305|1304|1305.1|1304.1|1304.3|1303.3|35
1620989400000|2021-05-14 10:50:00|1305.1|1304.1|1305|1304|1305.3|1304.3|1304.6|1303.6|133
1620989700000|2021-05-14 10:55:00|1305.1|1304.1|1304.3|1303.3|1305.4|1304.4|1304.3|1303.3|87
1620990000000|2021-05-14 11:00:00|1304.2|1303.2|1305.5|1304.5|1305.5|1304.5|1303.8|1302.8|124
1620990300000|2021-05-14 11:05:00|1305.6|1304.6|1305.6|1304.6|1306|1305|1305.1|1304.1|134
1620990600000|2021-05-14 11:10:00|1305.5|1304.5|1305.5|1304.5|1305.6|1304.6|1305.3|1304.3|49
1620990900000|2021-05-14 11:15:00|1305.4|1304.4|1305.3|1304.3|1305.4|1304.4|1305.1|1304.1|66
1620991200000|2021-05-14 11:20:00|1305.5|1304.5|1305|1304|1305.5|1304.5|1305|1304|37
1620991500000|2021-05-14 11:25:00|1304.9|1303.9|1305.3|1304.3|1305.3|1304.3|1304.6|1303.6|92
1620991800000|2021-05-14 11:30:00|1305.4|1304.4|1305.5|1304.5|1305.7|1304.7|1305|1304|46
1620992100000|2021-05-14 11:35:00|1305.4|1304.4|1304.4|1303.4|1305.4|1304.4|1304.4|1303.4|372
1620992400000|2021-05-14 11:40:00|1304.6|1303.6|1305.5|1304.5|1305.5|1304.5|1304.6|1303.6|69
1620992700000|2021-05-14 11:45:00|1305.6|1304.6|1305.8|1304.8|1305.8|1304.8|1305.2|1304.2|71
1620993000000|2021-05-14 11:50:00|1305.6|1304.6|1305.7|1304.7|1305.7|1304.7|1305.3|1304.3|27
1620993300000|2021-05-14 11:55:00|1305.6|1304.6|1305.8|1304.8|1306.3|1305.3|1305.6|1304.6|103
1620993600000|2021-05-14 12:00:00|1305.9|1304.9|1306.8|1305.8|1307|1306|1305.6|1304.6|237
1620993900000|2021-05-14 12:05:00|1306.7|1305.7|1306.7|1305.7|1306.9|1305.9|1306.1|1305.1|125
1620994200000|2021-05-14 12:10:00|1306.8|1305.8|1306.8|1305.8|1307.2|1306.2|1306.5|1305.5|186
1620994500000|2021-05-14 12:15:00|1307|1306|1307.6|1306.6|1307.7|1306.7|1306.8|1305.8|204
1620994800000|2021-05-14 12:20:00|1307.4|1306.4|1307.4|1306.4|1308|1307|1307.2|1306.2|202
1620995100000|2021-05-14 12:25:00|1307.6|1306.6|1306.6|1305.6|1307.6|1306.6|1306.6|1305.6|242
1620995400000|2021-05-14 12:30:00|1306.4|1305.4|1305.7|1304.7|1307.5|1306.5|1304.9|1303.9|491
1620995700000|2021-05-14 12:35:00|1305.4|1304.4|1304.9|1303.9|1305.6|1304.6|1303.7|1302.7|202
1620996000000|2021-05-14 12:40:00|1305|1304|1305.2|1304.2|1305.2|1304.2|1304.4|1303.4|120
1620996300000|2021-05-14 12:45:00|1306|1305|1306.2|1305.2|1306.4|1305.4|1305.7|1304.7|112
1620996600000|2021-05-14 12:50:00|1306.1|1305.1|1306.4|1305.4|1306.5|1305.5|1305.6|1304.6|82
1620996900000|2021-05-14 12:55:00|1306.5|1305.5|1306.6|1305.6|1307.6|1306.6|1306.5|1305.5|186
1620997200000|2021-05-14 13:00:00|1306.7|1305.7|1307.4|1306.4|1307.5|1306.5|1306.5|1305.5|343
1620997500000|2021-05-14 13:05:00|1307.3|1306.3|1307.9|1306.9|1308.1|1307.1|1307|1306|169
1620997800000|2021-05-14 13:10:00|1308|1307|1307.8|1306.8|1308.1|1307.1|1307.5|1306.5|270
1620998100000|2021-05-14 13:15:00|1308.1|1307.1|1307.8|1306.8|1308.4|1307.4|1307.6|1306.6|258
1620998400000|2021-05-14 13:20:00|1308.1|1307.1|1309|1308|1309.7|1308.7|1308.1|1307.1|357
1620998700000|2021-05-14 13:25:00|1309.1|1308.1|1307.8|1306.8|1309.2|1308.2|1307.5|1306.5|555
1620999000000|2021-05-14 13:30:00|1307.6|1307.1|1308|1307.5|1309.6|1309.1|1306.4|1305.9|4194
1620999300000|2021-05-14 13:35:00|1308.1|1307.6|1306|1305.5|1308.4|1307.9|1306|1305.5|1852
1620999600000|2021-05-14 13:40:00|1306.1|1305.6|1305.7|1305.2|1307.1|1306.6|1305.2|1304.7|2102
1620999900000|2021-05-14 13:45:00|1305.8|1305.3|1305.2|1304.7|1306.8|1306.3|1305.1|1304.6|1549
1621000200000|2021-05-14 13:50:00|1305.3|1304.8|1307.4|1306.9|1307.6|1307.1|1304.6|1304.1|1421
1621000500000|2021-05-14 13:55:00|1307.3|1306.8|1308.4|1307.9|1308.5|1308|1306.9|1306.4|1343
1621000800000|2021-05-14 14:00:00|1308.6|1308.1|1308.2|1307.7|1309.3|1308.8|1307.7|1307.2|1810
1621001100000|2021-05-14 14:05:00|1308.1|1307.6|1307.5|1307|1308.5|1308|1306.4|1305.9|1679
1621001400000|2021-05-14 14:10:00|1307.4|1306.9|1309.5|1309|1309.6|1309.1|1307.3|1306.8|1874
1621001700000|2021-05-14 14:15:00|1309.4|1308.9|1309.4|1308.9|1309.8|1309.3|1308.8|1308.3|1198
1621002000000|2021-05-14 14:20:00|1309.5|1309|1309.5|1309|1310.1|1309.6|1309.4|1308.9|1049
1621002300000|2021-05-14 14:25:00|1309.6|1309.1|1308.9|1308.4|1310.6|1310.1|1308.9|1308.4|1255
1621002600000|2021-05-14 14:30:00|1308.8|1308.3|1310.6|1310.1|1310.7|1310.2|1308.8|1308.3|1203
1621002900000|2021-05-14 14:35:00|1310.7|1310.2|1309.5|1309|1310.8|1310.3|1309.1|1308.6|993
1621003200000|2021-05-14 14:40:00|1309.4|1308.9|1309.1|1308.6|1310|1309.5|1309|1308.5|1065
1621003500000|2021-05-14 14:45:00|1309.2|1308.7|1310.5|1310|1310.6|1310.1|1309|1308.5|1018
1621003800000|2021-05-14 14:50:00|1310.6|1310.1|1310.4|1309.9|1310.9|1310.4|1310.4|1309.9|885
1621004100000|2021-05-14 14:55:00|1310.5|1310|1311.3|1310.8|1311.3|1310.8|1310.4|1309.9|851
1621004400000|2021-05-14 15:00:00|1311.2|1310.7|1310.4|1309.9|1311.3|1310.8|1310.1|1309.6|756
1621004700000|2021-05-14 15:05:00|1310.5|1310|1310.9|1310.4|1311.4|1310.9|1310.5|1310|593
1621005000000|2021-05-14 15:10:00|1311|1310.5|1312.9|1312.4|1313.3|1312.8|1311|1310.5|910
1621005300000|2021-05-14 15:15:00|1313|1312.5|1314|1313.5|1314|1313.5|1312.9|1312.4|844
1621005600000|2021-05-14 15:20:00|1313.9|1313.4|1314.2|1313.7|1314.6|1314.1|1313.9|1313.4|1330
1621005900000|2021-05-14 15:25:00|1314.1|1313.6|1313.7|1313.2|1314.6|1314.1|1313.5|1313|1037
1621006200000|2021-05-14 15:30:00|1313.6|1313.1|1313.5|1313|1314|1313.5|1313|1312.5|1066
1621006500000|2021-05-14 15:35:00|1313.4|1312.9|1313.3|1312.8|1313.7|1313.2|1312.8|1312.3|468
1621006800000|2021-05-14 15:40:00|1313.4|1312.9|1312.4|1311.9|1313.4|1312.9|1311.9|1311.4|1000
1621007100000|2021-05-14 15:45:00|1312.5|1312|1313.3|1312.8|1313.8|1313.3|1312.4|1311.9|326
1621007400000|2021-05-14 15:50:00|1313.4|1312.9|1313.3|1312.8|1313.6|1313.1|1313.1|1312.6|334
1621007700000|2021-05-14 15:55:00|1313.4|1312.9|1313.7|1313.2|1313.8|1313.3|1313.3|1312.8|210
1621008000000|2021-05-14 16:00:00|1313.8|1313.3|1314.1|1313.6|1314.5|1314|1313.4|1312.9|220
1621008300000|2021-05-14 16:05:00|1314|1313.5|1314|1313.5|1314.5|1314|1313.8|1313.3|169
1621008600000|2021-05-14 16:10:00|1314.1|1313.6|1314.5|1314|1314.6|1314.1|1314|1313.5|334
1621008900000|2021-05-14 16:15:00|1314.4|1313.9|1315.6|1315.1|1315.6|1315.1|1314.4|1313.9|767
1621009200000|2021-05-14 16:20:00|1315.7|1315.2|1315.7|1315.2|1316.2|1315.7|1315.7|1315.2|630
1621009500000|2021-05-14 16:25:00|1315.8|1315.3|1315.7|1315.2|1316.2|1315.7|1315.7|1315.2|266
1621009800000|2021-05-14 16:30:00|1315.8|1315.3|1314.9|1314.4|1315.9|1315.4|1314.8|1314.3|514
1621010100000|2021-05-14 16:35:00|1314.8|1314.3|1314.5|1314|1314.8|1314.3|1314.1|1313.6|377
1621010400000|2021-05-14 16:40:00|1314.6|1314.1|1314.6|1314.1|1314.9|1314.4|1314.4|1313.9|372
1621010700000|2021-05-14 16:45:00|1314.5|1314|1314.9|1314.4|1315.1|1314.6|1314.4|1313.9|355
1621011000000|2021-05-14 16:50:00|1315.1|1314.6|1314.9|1314.4|1315.5|1315|1314.8|1314.3|245
1621011300000|2021-05-14 16:55:00|1315|1314.5|1315.3|1314.8|1315.5|1315|1314.9|1314.4|202
1621011600000|2021-05-14 17:00:00|1315.2|1314.7|1315|1314.5|1315.7|1315.2|1314.9|1314.4|211
1621011900000|2021-05-14 17:05:00|1314.9|1314.4|1314.5|1314|1314.9|1314.4|1313.9|1313.4|337
1621012200000|2021-05-14 17:10:00|1314.4|1313.9|1314.4|1313.9|1314.5|1314|1314.1|1313.6|196
1621012500000|2021-05-14 17:15:00|1314.3|1313.8|1314.5|1314|1314.7|1314.2|1314.3|1313.8|434
1621012800000|2021-05-14 17:20:00|1314.6|1314.1|1314.3|1313.8|1315.2|1314.7|1314.2|1313.7|232
1621013100000|2021-05-14 17:25:00|1314.4|1313.9|1314.4|1313.9|1314.6|1314.1|1314.3|1313.8|243
1621013400000|2021-05-14 17:30:00|1314.5|1314|1313.7|1313.2|1314.6|1314.1|1313|1312.5|625
1621013700000|2021-05-14 17:35:00|1313.8|1313.3|1313.9|1313.4|1314.1|1313.6|1313.8|1313.3|177
1621014000000|2021-05-14 17:40:00|1313.8|1313.3|1314.1|1313.6|1314.4|1313.9|1313.8|1313.3|400
1621014300000|2021-05-14 17:45:00|1314.2|1313.7|1314.3|1313.8|1314.3|1313.8|1313.8|1313.3|192
1621014600000|2021-05-14 17:50:00|1314.4|1313.9|1314.1|1313.6|1314.4|1313.9|1314.1|1313.6|196
1621014900000|2021-05-14 17:55:00|1314.2|1313.7|1314.3|1313.8|1314.5|1314|1314.1|1313.6|171
1621015200000|2021-05-14 18:00:00|1314.2|1313.7|1315.1|1314.6|1315.1|1314.6|1313.9|1313.4|454
1621015500000|2021-05-14 18:05:00|1315.2|1314.7|1315.6|1315.1|1315.7|1315.2|1315|1314.5|432
1621015800000|2021-05-14 18:10:00|1315.5|1315|1316.4|1315.9|1316.7|1316.2|1315.4|1314.9|278
1621016100000|2021-05-14 18:15:00|1316.5|1316|1316.2|1315.7|1316.6|1316.1|1316.2|1315.7|179
1621016400000|2021-05-14 18:20:00|1316.3|1315.8|1315.7|1315.2|1316.3|1315.8|1315.6|1315.1|274
1621016700000|2021-05-14 18:25:00|1315.8|1315.3|1315.6|1315.1|1316|1315.5|1315.6|1315.1|481
1621017000000|2021-05-14 18:30:00|1315.7|1315.2|1316.5|1316|1316.5|1316|1315.7|1315.2|332
1621017300000|2021-05-14 18:35:00|1316.4|1315.9|1316.8|1316.3|1316.9|1316.4|1316.4|1315.9|198
1621017600000|2021-05-14 18:40:00|1316.9|1316.4|1317.4|1316.9|1317.4|1316.9|1316.9|1316.4|329
1621017900000|2021-05-14 18:45:00|1317.5|1317|1317.6|1317.1|1317.9|1317.4|1317.3|1316.8|414
1621018200000|2021-05-14 18:50:00|1317.5|1317|1317.8|1317.3|1317.9|1317.4|1317.3|1316.8|255
1621018500000|2021-05-14 18:55:00|1318|1317.5|1317.4|1316.9|1318|1317.5|1316.9|1316.4|246
1621018800000|2021-05-14 19:00:00|1317.5|1317|1316.4|1315.9|1317.5|1317|1316|1315.5|224
1621019100000|2021-05-14 19:05:00|1316.5|1316|1316.3|1315.8|1316.7|1316.2|1316|1315.5|141
1621019400000|2021-05-14 19:10:00|1316.4|1315.9|1316.9|1316.4|1317|1316.5|1316.3|1315.8|214
1621019700000|2021-05-14 19:15:00|1317|1316.5|1316.7|1316.2|1317.4|1316.9|1316.7|1316.2|203
1621020000000|2021-05-14 19:20:00|1316.8|1316.3|1316.4|1315.9|1317|1316.5|1316.4|1315.9|136
1621020300000|2021-05-14 19:25:00|1316.5|1316|1316.8|1316.3|1316.9|1316.4|1315.8|1315.3|545
1621020600000|2021-05-14 19:30:00|1316.7|1316.2|1315.7|1315.2|1316.9|1316.4|1315.3|1314.8|516
1621020900000|2021-05-14 19:35:00|1315.8|1315.3|1316.3|1315.8|1316.3|1315.8|1315.7|1315.2|396
1621021200000|2021-05-14 19:40:00|1316.4|1315.9|1316.5|1316|1316.5|1316|1316|1315.5|526
1621021500000|2021-05-14 19:45:00|1316.4|1315.9|1316.8|1316.3|1317.1|1316.6|1316.3|1315.8|961
1621021800000|2021-05-14 19:50:00|1316.7|1316.2|1317.7|1317.2|1317.7|1317.2|1316.3|1315.8|2119
1621022100000|2021-05-14 19:55:00|1317.6|1317.1|1316.8|1316.3|1318.3|1317.8|1316.4|1315.9|10574
1621022400000|2021-05-14 20:00:00|1316.9|1315.9|1317.7|1316.7|1318|1317|1316.3|1315.3|1138
1621022700000|2021-05-14 20:05:00|1317.8|1316.8|1317.4|1316.4|1317.8|1316.8|1317.2|1316.2|71
1621023000000|2021-05-14 20:10:00|1317.2|1316.2|1317.7|1316.7|1317.7|1316.7|1316.9|1315.9|33
1621023300000|2021-05-14 20:15:00|1317.6|1316.6|1317.7|1316.7|1318|1317|1317.3|1316.3|18
1621023600000|2021-05-14 20:20:00|1317.2|1316.2|1317.8|1316.8|1317.8|1316.8|1317.2|1316.2|28
1621023900000|2021-05-14 20:25:00|1317.2|1316.2|1316.6|1315.6|1317.4|1316.4|1316.6|1315.6|89
1621024200000|2021-05-14 20:30:00|1317.4|1316.4|1317.2|1316.2|1317.4|1316.4|1317|1316|14
1621024500000|2021-05-14 20:35:00|1316.9|1315.9|1317.2|1316.2|1317.2|1316.2|1316.9|1315.9|11
1621025700000|2021-05-14 20:55:00|1316.5|1315.5|1317|1315|1317.1|1315.5|1316.5|1315|22
1621202400000|2021-05-16 22:00:00|1318.9|1317.9|1318.6|1317.6|1318.9|1317.9|1318.6|1317.6|3
1621202700000|2021-05-16 22:05:00|1318.7|1317.7|1319.5|1318.5|1319.5|1318.5|1318.7|1317.7|2
1621204800000|2021-05-16 22:40:00|1320.1|1319.1|1319.9|1318.9|1320.1|1319.1|1319.9|1318.9|2
1621206000000|2021-05-16 23:00:00|1320.1|1319.1|1317.6|1316.6|1320.1|1319.1|1317.6|1316.6|15
1621206300000|2021-05-16 23:05:00|1318|1317|1316.4|1315.4|1318|1317|1316.3|1315.3|19
1621207800000|2021-05-16 23:30:00|1315|1314|1313.9|1312.9|1315.4|1314.4|1313.9|1312.9|12
1621208700000|2021-05-16 23:45:00|1313.8|1312.8|1311.6|1310.6|1313.8|1312.8|1311.4|1310.4|21
1621209000000|2021-05-16 23:50:00|1312.6|1311.6|1313.8|1312.8|1313.8|1312.8|1311.8|1310.8|7
1621209300000|2021-05-16 23:55:00|1314|1313|1311.6|1310.6|1314|1313|1311.5|1310.5|38
1621209600000|2021-05-17 00:00:00|1312.3|1311.3|1311.9|1310.9|1314.2|1313.2|1311.9|1310.9|14
1621209900000|2021-05-17 00:05:00|1311.7|1310.7|1313.6|1312.6|1313.7|1312.7|1311.7|1310.7|80
1621210200000|2021-05-17 00:10:00|1313|1312|1310.8|1309.8|1313|1312|1310.7|1309.7|162
1621210500000|2021-05-17 00:15:00|1310.1|1309.1|1309.4|1308.4|1310.1|1309.1|1309.4|1308.4|4
1621210800000|2021-05-17 00:20:00|1309.9|1308.9|1310.1|1309.1|1310.1|1309.1|1309.9|1308.9|22
1621211100000|2021-05-17 00:25:00|1309.3|1308.3|1308.3|1307.3|1309.3|1308.3|1308.2|1307.2|93
1621211400000|2021-05-17 00:30:00|1307.7|1306.7|1308.1|1307.1|1308.2|1307.2|1306.7|1305.7|101
1621211700000|2021-05-17 00:35:00|1307.3|1306.3|1305.8|1304.8|1307.7|1306.7|1305.8|1304.8|151
1621212000000|2021-05-17 00:40:00|1305.4|1304.4|1304.9|1303.9|1305.4|1304.4|1303.8|1302.8|40
1621212300000|2021-05-17 00:45:00|1304.3|1303.3|1301.8|1300.8|1304.3|1303.3|1300.1|1299.1|118
1621212600000|2021-05-17 00:50:00|1301.4|1300.4|1301.6|1300.6|1302.6|1301.6|1301.4|1300.4|17
1621212900000|2021-05-17 00:55:00|1301.1|1300.1|1302|1301|1302.9|1301.9|1301|1300|48
1621213200000|2021-05-17 01:00:00|1302.2|1301.2|1304.1|1303.1|1304.1|1303.1|1300|1299|83
1621213500000|2021-05-17 01:05:00|1304.2|1303.2|1305.4|1304.4|1305.7|1304.7|1303.9|1302.9|45
1621213800000|2021-05-17 01:10:00|1305.5|1304.5|1309.3|1308.3|1309.5|1308.5|1305.5|1304.5|197
1621214100000|2021-05-17 01:15:00|1309.1|1308.1|1307|1306|1309.1|1308.1|1305.8|1304.8|110
1621214400000|2021-05-17 01:20:00|1307.2|1306.2|1307.5|1306.5|1307.6|1306.6|1306.6|1305.6|22
1621214700000|2021-05-17 01:25:00|1307.8|1306.8|1308.7|1307.7|1308.8|1307.8|1307.8|1306.8|38
1621215000000|2021-05-17 01:30:00|1309.4|1308.4|1310.9|1309.9|1310.9|1309.9|1308.7|1307.7|42
1621215300000|2021-05-17 01:35:00|1310.5|1309.5|1313.9|1312.9|1313.9|1312.9|1310.5|1309.5|31
1621215600000|2021-05-17 01:40:00|1313.4|1312.4|1311.4|1310.4|1313.4|1312.4|1311.4|1310.4|9
1621215900000|2021-05-17 01:45:00|1311.6|1310.6|1311.8|1310.8|1312.5|1311.5|1311.2|1310.2|10
1621216200000|2021-05-17 01:50:00|1312.6|1311.6|1313.5|1312.5|1314|1313|1311.7|1310.7|26
1621216500000|2021-05-17 01:55:00|1312.9|1311.9|1311.8|1310.8|1313.1|1312.1|1310.7|1309.7|44
1621216800000|2021-05-17 02:00:00|1310.6|1309.6|1311.3|1310.3|1312.3|1311.3|1310.6|1309.6|8
1621217100000|2021-05-17 02:05:00|1311.8|1310.8|1312.6|1311.6|1312.8|1311.8|1311.8|1310.8|11
1621217400000|2021-05-17 02:10:00|1312.5|1311.5|1313.1|1312.1|1313.6|1312.6|1312.5|1311.5|11
1621217700000|2021-05-17 02:15:00|1312|1311|1310.7|1309.7|1312|1311|1310.7|1309.7|4
1621218000000|2021-05-17 02:20:00|1310.8|1309.8|1309.1|1308.1|1310.8|1309.8|1309.1|1308.1|9
1621218300000|2021-05-17 02:25:00|1308.3|1307.3|1308.3|1307.3|1308.3|1307.3|1308.3|1307.3|1
1621218600000|2021-05-17 02:30:00|1307.4|1306.4|1307.8|1306.8|1308.1|1307.1|1307.1|1306.1|5
1621218900000|2021-05-17 02:35:00|1308.2|1307.2|1309.6|1308.6|1309.8|1308.8|1308.2|1307.2|15
1621219200000|2021-05-17 02:40:00|1309.3|1308.3|1309.3|1308.3|1309.4|1308.4|1309|1308|5
1621219500000|2021-05-17 02:45:00|1309.8|1308.8|1309.3|1308.3|1310|1309|1309.3|1308.3|14
1621219800000|2021-05-17 02:50:00|1309.2|1308.2|1309.2|1308.2|1309.2|1308.2|1308.2|1307.2|28
1621220100000|2021-05-17 02:55:00|1308.2|1307.2|1310.2|1309.2|1310.3|1309.3|1308.2|1307.2|16
1621220400000|2021-05-17 03:00:00|1310|1309|1309.8|1308.8|1310|1309|1309.6|1308.6|8
1621220700000|2021-05-17 03:05:00|1310.4|1309.4|1309.9|1308.9|1311|1310|1309.9|1308.9|8
1621221000000|2021-05-17 03:10:00|1309.6|1308.6|1309.1|1308.1|1309.6|1308.6|1309.1|1308.1|2
1621221300000|2021-05-17 03:15:00|1308.5|1307.5|1308.9|1307.9|1308.9|1307.9|1308.5|1307.5|6
1621221600000|2021-05-17 03:20:00|1308.3|1307.3|1308.4|1307.4|1308.4|1307.4|1308.3|1307.3|2
1621221900000|2021-05-17 03:25:00|1308.2|1307.2|1308.2|1307.2|1308.2|1307.2|1308.2|1307.2|1
1621222200000|2021-05-17 03:30:00|1307.9|1306.9|1307.8|1306.8|1307.9|1306.9|1307.8|1306.8|2
1621222500000|2021-05-17 03:35:00|1309.2|1308.2|1309.2|1308.2|1309.2|1308.2|1309.2|1308.2|1
1621222800000|2021-05-17 03:40:00|1308.2|1307.2|1308.3|1307.3|1308.3|1307.3|1308.2|1307.2|4
1621223100000|2021-05-17 03:45:00|1308.2|1307.2|1308.2|1307.2|1308.2|1307.2|1308.2|1307.2|1
1621223400000|2021-05-17 03:50:00|1307.4|1306.4|1307.4|1306.4|1307.4|1306.4|1307.4|1306.4|1
1621223700000|2021-05-17 03:55:00|1306.7|1305.7|1306.7|1305.7|1306.7|1305.7|1306.7|1305.7|1
1621224000000|2021-05-17 04:00:00|||||||||4
1621224300000|2021-05-17 04:05:00|1306.2|1305.2|1307.5|1306.5|1307.5|1306.5|1306.2|1305.2|2
1621225500000|2021-05-17 04:25:00|1305.7|1304.7|1305.4|1304.4|1305.7|1304.7|1305.4|1304.4|2
1621225800000|2021-05-17 04:30:00|1305.9|1304.9|1306.7|1305.7|1306.7|1305.7|1305.9|1304.9|6
1621226100000|2021-05-17 04:35:00|1307|1306|1307|1306|1307|1306|1307|1306|1
1621226400000|2021-05-17 04:40:00|1307.5|1306.5|1307.5|1306.5|1307.5|1306.5|1307.5|1306.5|1
1621227000000|2021-05-17 04:50:00|1308.7|1307.7|1308.7|1307.7|1308.7|1307.7|1308.7|1307.7|2
1621227300000|2021-05-17 04:55:00|1308.5|1307.5|1308.4|1307.4|1308.5|1307.5|1308.4|1307.4|2
1621227600000|2021-05-17 05:00:00|1308.3|1307.3|1308.5|1307.5|1308.7|1307.7|1308.2|1307.2|19
1621227900000|2021-05-17 05:05:00|1308.7|1307.7|1309.1|1308.1|1309.1|1308.1|1308.7|1307.7|2
1621228500000|2021-05-17 05:15:00|1310.1|1309.1|1310.1|1309.1|1310.1|1309.1|1310.1|1309.1|2
1621228800000|2021-05-17 05:20:00|1310.3|1309.3|1310.5|1309.5|1310.5|1309.5|1310.3|1309.3|8
1621229100000|2021-05-17 05:25:00|1309.9|1308.9|1310.2|1309.2|1310.2|1309.2|1309.9|1308.9|15
1621229400000|2021-05-17 05:30:00|1310.3|1309.3|1310.2|1309.2|1310.8|1309.8|1310|1309|11
1621229700000|2021-05-17 05:35:00|1310.4|1309.4|1310.1|1309.1|1310.4|1309.4|1309.9|1308.9|18
1621230000000|2021-05-17 05:40:00|1310.4|1309.4|1309.6|1308.6|1310.5|1309.5|1309.6|1308.6|4
1621230300000|2021-05-17 05:45:00|1309.8|1308.8|1309.2|1308.2|1309.8|1308.8|1309.2|1308.2|7
1621230600000|2021-05-17 05:50:00|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|5
1621230900000|2021-05-17 05:55:00|1309.4|1308.4|1308.2|1307.2|1309.6|1308.6|1308.2|1307.2|20
1621231200000|2021-05-17 06:00:00|1307.8|1306.8|1308|1307|1308.8|1307.8|1307.3|1306.3|68
1621231500000|2021-05-17 06:05:00|1307.8|1306.8|1308.4|1307.4|1309|1308|1307.8|1306.8|35
1621231800000|2021-05-17 06:10:00|1308.5|1307.5|1309.5|1308.5|1309.6|1308.6|1308.5|1307.5|43
1621232100000|2021-05-17 06:15:00|1309.3|1308.3|1309.9|1308.9|1310.4|1309.4|1309.3|1308.3|63
1621232400000|2021-05-17 06:20:00|1310.2|1309.2|1310.1|1309.1|1310.6|1309.6|1309.7|1308.7|40
1621232700000|2021-05-17 06:25:00|1309.8|1308.8|1309.5|1308.5|1310.2|1309.2|1309.5|1308.5|25
1621233000000|2021-05-17 06:30:00|1309.2|1308.2|1309.7|1308.7|1310.5|1309.5|1309.2|1308.2|53
1621233300000|2021-05-17 06:35:00|1309.6|1308.6|1310|1309|1310.4|1309.4|1309.6|1308.6|105
1621233600000|2021-05-17 06:40:00|1310.1|1309.1|1309.7|1308.7|1310.4|1309.4|1309.6|1308.6|93
1621233900000|2021-05-17 06:45:00|1309.6|1308.6|1309.6|1308.6|1310.1|1309.1|1309.4|1308.4|103
1621234200000|2021-05-17 06:50:00|1309.5|1308.5|1309.6|1308.6|1310|1309|1309.5|1308.5|27
1621234500000|2021-05-17 06:55:00|1310.1|1309.1|1309.2|1308.2|1310.1|1309.1|1309.2|1308.2|24
1621234800000|2021-05-17 07:00:00|1309.4|1308.4|1310.8|1309.8|1311|1310|1309.3|1308.3|568
1621235100000|2021-05-17 07:05:00|1310.7|1309.7|1311.7|1310.7|1311.9|1310.9|1310.7|1309.7|313
1621235400000|2021-05-17 07:10:00|1311.9|1310.9|1312.5|1311.5|1312.8|1311.8|1311.9|1310.9|221
1621235700000|2021-05-17 07:15:00|1312.4|1311.4|1311.1|1310.1|1312.4|1311.4|1310.7|1309.7|342
1621236000000|2021-05-17 07:20:00|1311|1310|1310.7|1309.7|1311.6|1310.6|1310.5|1309.5|184
1621236300000|2021-05-17 07:25:00|1310.8|1309.8|1310.2|1309.2|1311.1|1310.1|1310.2|1309.2|104
1621236600000|2021-05-17 07:30:00|1310.3|1309.3|1310.2|1309.2|1310.8|1309.8|1309.7|1308.7|159
1621236900000|2021-05-17 07:35:00|1310.4|1309.4|1310.2|1309.2|1311|1310|1309.8|1308.8|217
1621237200000|2021-05-17 07:40:00|1310.1|1309.1|1309.4|1308.4|1310.3|1309.3|1309.2|1308.2|237
1621237500000|2021-05-17 07:45:00|1309|1308|1308.7|1307.7|1309.3|1308.3|1308.6|1307.6|287
1621237800000|2021-05-17 07:50:00|1308.8|1307.8|1308.2|1307.2|1308.8|1307.8|1308.1|1307.1|481
1621238100000|2021-05-17 07:55:00|1308.3|1307.3|1308.6|1307.6|1308.6|1307.6|1308|1307|83
1621238400000|2021-05-17 08:00:00|1308.4|1307.4|1310|1309|1310.3|1309.3|1308.4|1307.4|129
1621238700000|2021-05-17 08:05:00|1310.1|1309.1|1309.5|1308.5|1310.1|1309.1|1309.4|1308.4|93
1621239000000|2021-05-17 08:10:00|1309.4|1308.4|1309.2|1308.2|1309.7|1308.7|1308.8|1307.8|100
1621239300000|2021-05-17 08:15:00|1308.9|1307.9|1309.3|1308.3|1309.3|1308.3|1308.9|1307.9|19
1621239600000|2021-05-17 08:20:00|1309.2|1308.2|1310.3|1309.3|1310.4|1309.4|1309.1|1308.1|317
1621239900000|2021-05-17 08:25:00|1310.2|1309.2|1310.4|1309.4|1310.6|1309.6|1309.8|1308.8|129
1621240200000|2021-05-17 08:30:00|1310.5|1309.5|1310.9|1309.9|1311.3|1310.3|1310.5|1309.5|168
1621240500000|2021-05-17 08:35:00|1310.6|1309.6|1311.3|1310.3|1311.3|1310.3|1310.6|1309.6|135
1621240800000|2021-05-17 08:40:00|1311.2|1310.2|1312|1311|1312|1311|1311.2|1310.2|296
1621241100000|2021-05-17 08:45:00|1311.9|1310.9|1311.8|1310.8|1311.9|1310.9|1311.5|1310.5|18
1621241400000|2021-05-17 08:50:00|1311.9|1310.9|1311.7|1310.7|1312.1|1311.1|1311.7|1310.7|49
1621241700000|2021-05-17 08:55:00|1311.9|1310.9|1311.7|1310.7|1311.9|1310.9|1311.6|1310.6|26
1621242000000|2021-05-17 09:00:00|1311.6|1310.6|1311.4|1310.4|1311.8|1310.8|1311.1|1310.1|24
1621242300000|2021-05-17 09:05:00|1311.1|1310.1|1310.9|1309.9|1311.3|1310.3|1310.7|1309.7|34
1621242600000|2021-05-17 09:10:00|1311|1310|1311.2|1310.2|1311.5|1310.5|1310.9|1309.9|39
1621242900000|2021-05-17 09:15:00|1311.1|1310.1|1310.8|1309.8|1311.3|1310.3|1310.6|1309.6|199
1621243200000|2021-05-17 09:20:00|1310.7|1309.7|1311.3|1310.3|1311.3|1310.3|1310.6|1309.6|101
1621243500000|2021-05-17 09:25:00|1311.2|1310.2|1311.1|1310.1|1311.3|1310.3|1310.9|1309.9|59
1621243800000|2021-05-17 09:30:00|1311.3|1310.3|1310.9|1309.9|1311.3|1310.3|1310.8|1309.8|171
1621244100000|2021-05-17 09:35:00|1310.8|1309.8|1310.5|1309.5|1311.1|1310.1|1310.4|1309.4|46
1621244400000|2021-05-17 09:40:00|1310.4|1309.4|1310|1309|1310.4|1309.4|1309.7|1308.7|75
1621244700000|2021-05-17 09:45:00|1310.1|1309.1|1310.1|1309.1|1310.6|1309.6|1310|1309|143
1621245000000|2021-05-17 09:50:00|1310|1309|1309.5|1308.5|1310|1309|1309.3|1308.3|57
1621245300000|2021-05-17 09:55:00|1309.4|1308.4|1309.6|1308.6|1310.1|1309.1|1309.4|1308.4|44
1621245600000|2021-05-17 10:00:00|1309.4|1308.4|1309|1308|1309.8|1308.8|1309|1308|93
1621245900000|2021-05-17 10:05:00|1309.1|1308.1|1308.9|1307.9|1309.2|1308.2|1308.6|1307.6|51
1621246200000|2021-05-17 10:10:00|1309|1308|1309.1|1308.1|1309.5|1308.5|1308.7|1307.7|23
1621246500000|2021-05-17 10:15:00|1309|1308|1308.6|1307.6|1309|1308|1308.2|1307.2|268
1621246800000|2021-05-17 10:20:00|1308.7|1307.7|1308|1307|1308.7|1307.7|1307.8|1306.8|275
1621247100000|2021-05-17 10:25:00|1307.9|1306.9|1307.6|1306.6|1308.5|1307.5|1307.5|1306.5|185
1621247400000|2021-05-17 10:30:00|1307.5|1306.5|1307.9|1306.9|1308.1|1307.1|1307.3|1306.3|192
1621247700000|2021-05-17 10:35:00|1307.8|1306.8|1307.5|1306.5|1307.8|1306.8|1307|1306|213
1621248000000|2021-05-17 10:40:00|1307.3|1306.3|1307.2|1306.2|1307.6|1306.6|1306.8|1305.8|208
1621248300000|2021-05-17 10:45:00|1307.1|1306.1|1307.1|1306.1|1307.3|1306.3|1306.8|1305.8|198
1621248600000|2021-05-17 10:50:00|1307|1306|1306.8|1305.8|1307.3|1306.3|1306.6|1305.6|204
1621248900000|2021-05-17 10:55:00|1306.9|1305.9|1305.8|1304.8|1306.9|1305.9|1305.6|1304.6|442
1621249200000|2021-05-17 11:00:00|1305.9|1304.9|1305.8|1304.8|1306.4|1305.4|1305.6|1304.6|398
1621249500000|2021-05-17 11:05:00|1305.9|1304.9|1306.6|1305.6|1306.6|1305.6|1305.5|1304.5|195
1621249800000|2021-05-17 11:10:00|1306.7|1305.7|1306.3|1305.3|1306.9|1305.9|1306.3|1305.3|187
1621250100000|2021-05-17 11:15:00|1306.4|1305.4|1306.7|1305.7|1307.1|1306.1|1306.4|1305.4|155
1621250400000|2021-05-17 11:20:00|1306.6|1305.6|1305.9|1304.9|1306.8|1305.8|1305.9|1304.9|219
1621250700000|2021-05-17 11:25:00|1305.8|1304.8|1305.2|1304.2|1305.8|1304.8|1304.9|1303.9|348
1621251000000|2021-05-17 11:30:00|1305.4|1304.4|1305.5|1304.5|1305.7|1304.7|1305.1|1304.1|52
1621251300000|2021-05-17 11:35:00|1305.6|1304.6|1306|1305|1306.4|1305.4|1305.6|1304.6|105
1621251600000|2021-05-17 11:40:00|1305.9|1304.9|1305.6|1304.6|1305.9|1304.9|1305.2|1304.2|42
1621251900000|2021-05-17 11:45:00|1305.5|1304.5|1305.2|1304.2|1305.5|1304.5|1305|1304|28
1621252200000|2021-05-17 11:50:00|1305.3|1304.3|1304.9|1303.9|1305.3|1304.3|1304.6|1303.6|29
1621252500000|2021-05-17 11:55:00|1305|1304|1305.1|1304.1|1305.3|1304.3|1305|1304|23
1621252800000|2021-05-17 12:00:00|1305.2|1304.2|1305.8|1304.8|1306|1305|1304.8|1303.8|100
1621253100000|2021-05-17 12:05:00|1305.7|1304.7|1305.4|1304.4|1305.8|1304.8|1305.4|1304.4|17
1621253400000|2021-05-17 12:10:00|1305.3|1304.3|1304.6|1303.6|1305.4|1304.4|1304.6|1303.6|36
1621253700000|2021-05-17 12:15:00|1304.7|1303.7|1304.5|1303.5|1304.8|1303.8|1303.7|1302.7|224
1621254000000|2021-05-17 12:20:00|1304.7|1303.7|1304.7|1303.7|1305.2|1304.2|1304.7|1303.7|172
1621254300000|2021-05-17 12:25:00|1304.8|1303.8|1304.1|1303.1|1304.8|1303.8|1303.3|1302.3|90
1621254600000|2021-05-17 12:30:00|1304|1303|1304.9|1303.9|1305|1304|1303.8|1302.8|53
1621254900000|2021-05-17 12:35:00|1305.2|1304.2|1305.6|1304.6|1306|1305|1305.1|1304.1|170
1621255200000|2021-05-17 12:40:00|1305.7|1304.7|1305.7|1304.7|1305.9|1304.9|1305.4|1304.4|128
1621255500000|2021-05-17 12:45:00|1305.8|1304.8|1304.7|1303.7|1305.8|1304.8|1304.6|1303.6|215
1621255800000|2021-05-17 12:50:00|1304.8|1303.8|1305.4|1304.4|1305.8|1304.8|1304.7|1303.7|152
1621256100000|2021-05-17 12:55:00|1305.6|1304.6|1305.5|1304.5|1306.1|1305.1|1305.2|1304.2|80
1621256400000|2021-05-17 13:00:00|1305.2|1304.2|1306.4|1305.4|1306.6|1305.6|1305|1304|293
1621256700000|2021-05-17 13:05:00|1306.3|1305.3|1307.6|1306.6|1307.6|1306.6|1306.3|1305.3|309
1621257000000|2021-05-17 13:10:00|1307.5|1306.5|1307.6|1306.6|1307.6|1306.6|1306.9|1305.9|107
1621257300000|2021-05-17 13:15:00|1307.5|1306.5|1307.7|1306.7|1308|1307|1307.4|1306.4|127
1621257600000|2021-05-17 13:20:00|1307.8|1306.8|1307.6|1306.6|1308.3|1307.3|1307.5|1306.5|182
1621257900000|2021-05-17 13:25:00|1307.4|1306.4|1307.5|1306.5|1308|1307|1307.3|1306.3|317
1621258200000|2021-05-17 13:30:00|1307.2|1306.7|1306.6|1306.1|1308.2|1307.7|1305.4|1304.9|2622
1621258500000|2021-05-17 13:35:00|1306.7|1306.2|1308.8|1308.3|1308.8|1308.3|1306.5|1306|1027
1621258800000|2021-05-17 13:40:00|1309|1308.5|1309.1|1308.6|1309.6|1309.1|1308.1|1307.6|1367
1621259100000|2021-05-17 13:45:00|1309|1308.5|1309.1|1308.6|1310.4|1309.9|1309|1308.5|907
1621259400000|2021-05-17 13:50:00|1309|1308.5|1307.7|1307.2|1309.8|1309.3|1306.6|1306.1|1044
1621259700000|2021-05-17 13:55:00|1307.5|1307|1308.5|1308|1308.7|1308.2|1307.2|1306.7|759
1621260000000|2021-05-17 14:00:00|1308.2|1307.7|1307.2|1306.7|1308.2|1307.7|1306.4|1305.9|1199
1621260300000|2021-05-17 14:05:00|1307.3|1306.8|1307.8|1307.3|1308.6|1308.1|1307.1|1306.6|1088
1621260600000|2021-05-17 14:10:00|1308|1307.5|1310|1309.5|1310.4|1309.9|1307.7|1307.2|1306
1621260900000|2021-05-17 14:15:00|1310.1|1309.6|1311.5|1311|1311.6|1311.1|1309.2|1308.7|994
1621261200000|2021-05-17 14:20:00|1311.3|1310.8|1311.9|1311.4|1312.6|1312.1|1311.2|1310.7|539
1621261500000|2021-05-17 14:25:00|1312|1311.5|1310.6|1310.1|1312.9|1312.4|1310.5|1310|1115
1621261800000|2021-05-17 14:30:00|1310.5|1310|1310.6|1310.1|1311.7|1311.2|1310.3|1309.8|1062
1621262100000|2021-05-17 14:35:00|1310.7|1310.2|1313.4|1312.9|1313.8|1313.3|1310.6|1310.1|1062
1621262400000|2021-05-17 14:40:00|1313.5|1313|1313.1|1312.6|1314.1|1313.6|1312.8|1312.3|1036
1621262700000|2021-05-17 14:45:00|1313.2|1312.7|1314.2|1313.7|1314.2|1313.7|1313.1|1312.6|1133
1621263000000|2021-05-17 14:50:00|1314.3|1313.8|1314.1|1313.6|1315.1|1314.6|1313.6|1313.1|942
1621263300000|2021-05-17 14:55:00|1314|1313.5|1313.5|1313|1314.1|1313.6|1312.7|1312.2|1045
1621263600000|2021-05-17 15:00:00|1313.4|1312.9|1313.6|1313.1|1314.3|1313.8|1312.6|1312.1|809
1621263900000|2021-05-17 15:05:00|1313.5|1313|1312.9|1312.4|1314.2|1313.7|1312.5|1312|404
1621264200000|2021-05-17 15:10:00|1312.8|1312.3|1312.9|1312.4|1313|1312.5|1311.6|1311.1|469
1621264500000|2021-05-17 15:15:00|1312.8|1312.3|1312.4|1311.9|1313.3|1312.8|1312.1|1311.6|382
1621264800000|2021-05-17 15:20:00|1312.2|1311.7|1312.8|1312.3|1313.5|1313|1312.2|1311.7|439
1621265100000|2021-05-17 15:25:00|1312.9|1312.4|1312.1|1311.6|1313.2|1312.7|1312|1311.5|607
1621265400000|2021-05-17 15:30:00|1312.2|1311.7|1312.4|1311.9|1312.6|1312.1|1311.2|1310.7|683
1621265700000|2021-05-17 15:35:00|1312.5|1312|1311.8|1311.3|1312.8|1312.3|1311.6|1311.1|600
1621266000000|2021-05-17 15:40:00|1311.9|1311.4|1313.4|1312.9|1313.4|1312.9|1311.9|1311.4|418
1621266300000|2021-05-17 15:45:00|1313.2|1312.7|1312.6|1312.1|1313.9|1313.4|1312.5|1312|697
1621266600000|2021-05-17 15:50:00|1312.5|1312|1311.8|1311.3|1312.8|1312.3|1311.4|1310.9|366
1621266900000|2021-05-17 15:55:00|1311.7|1311.2|1311.9|1311.4|1312.1|1311.6|1311.4|1310.9|191
1621267200000|2021-05-17 16:00:00|1311.7|1311.2|1311.1|1310.6|1311.7|1311.2|1310.5|1310|702
1621267500000|2021-05-17 16:05:00|1311|1310.5|1311|1310.5|1311.6|1311.1|1310.8|1310.3|301
1621267800000|2021-05-17 16:10:00|1311.1|1310.6|1310.2|1309.7|1311.6|1311.1|1310.2|1309.7|333
1621268100000|2021-05-17 16:15:00|1310.1|1309.6|1311.3|1310.8|1311.5|1311|1309.8|1309.3|401
1621268400000|2021-05-17 16:20:00|1311.2|1310.7|1311.4|1310.9|1311.5|1311|1310.8|1310.3|323
1621268700000|2021-05-17 16:25:00|1311.3|1310.8|1311.6|1311.1|1311.8|1311.3|1311.3|1310.8|403
1621269000000|2021-05-17 16:30:00|1311.5|1311|1311.4|1310.9|1311.6|1311.1|1311|1310.5|138
1621269300000|2021-05-17 16:35:00|1311.6|1311.1|1312.1|1311.6|1312.2|1311.7|1311.3|1310.8|167
1621269600000|2021-05-17 16:40:00|1312.2|1311.7|1312.3|1311.8|1312.6|1312.1|1312|1311.5|152
1621269900000|2021-05-17 16:45:00|1312.2|1311.7|1312.2|1311.7|1312.8|1312.3|1312.1|1311.6|115
1621270200000|2021-05-17 16:50:00|1312.3|1311.8|1311.8|1311.3|1312.5|1312|1311.8|1311.3|209
1621270500000|2021-05-17 16:55:00|1311.9|1311.4|1312.2|1311.7|1312.3|1311.8|1311.5|1311|430
1621270800000|2021-05-17 17:00:00|1312.1|1311.6|1312.7|1312.2|1313.2|1312.7|1312|1311.5|368
1621271100000|2021-05-17 17:05:00|1312.6|1312.1|1312|1311.5|1312.7|1312.2|1312|1311.5|135
1621271400000|2021-05-17 17:10:00|1312.1|1311.6|1311.5|1311|1312.2|1311.7|1311.1|1310.6|207
1621271700000|2021-05-17 17:15:00|1311.6|1311.1|1310.6|1310.1|1311.7|1311.2|1310.3|1309.8|316
1621272000000|2021-05-17 17:20:00|1310.5|1310|1310.6|1310.1|1311|1310.5|1310|1309.5|224
1621272300000|2021-05-17 17:25:00|1310.5|1310|1310.5|1310|1310.7|1310.2|1310.2|1309.7|126
1621272600000|2021-05-17 17:30:00|1310.4|1309.9|1310|1309.5|1310.4|1309.9|1309.6|1309.1|214
1621272900000|2021-05-17 17:35:00|1310.2|1309.7|1310.4|1309.9|1311.1|1310.6|1310.1|1309.6|217
1621273200000|2021-05-17 17:40:00|1310.5|1310|1309.7|1309.2|1310.5|1310|1308.9|1308.4|207
1621273500000|2021-05-17 17:45:00|1309.8|1309.3|1310.7|1310.2|1310.9|1310.4|1309.7|1309.2|235
1621273800000|2021-05-17 17:50:00|1310.6|1310.1|1310.5|1310|1310.7|1310.2|1310.1|1309.6|173
1621274100000|2021-05-17 17:55:00|1310.4|1309.9|1310.4|1309.9|1311|1310.5|1310.3|1309.8|171
1621274400000|2021-05-17 18:00:00|1310.3|1309.8|1310.9|1310.4|1311|1310.5|1310.2|1309.7|228
1621274700000|2021-05-17 18:05:00|1310.7|1310.2|1311.6|1311.1|1311.6|1311.1|1310.5|1310|145
1621275000000|2021-05-17 18:10:00|1311.5|1311|1311.8|1311.3|1312.2|1311.7|1311.5|1311|102
1621275300000|2021-05-17 18:15:00|1311.9|1311.4|1312.1|1311.6|1312.4|1311.9|1311.8|1311.3|131
1621275600000|2021-05-17 18:20:00|1312|1311.5|1312|1311.5|1312.9|1312.4|1311.9|1311.4|109
1621275900000|2021-05-17 18:25:00|1312.2|1311.7|1312.2|1311.7|1312.5|1312|1311.6|1311.1|98
1621276200000|2021-05-17 18:30:00|1312.4|1311.9|1312.8|1312.3|1313.2|1312.7|1312.3|1311.8|121
1621276500000|2021-05-17 18:35:00|1312.7|1312.2|1312.1|1311.6|1312.9|1312.4|1311.9|1311.4|166
1621276800000|2021-05-17 18:40:00|1312.2|1311.7|1312.6|1312.1|1312.7|1312.2|1312.2|1311.7|163
1621277100000|2021-05-17 18:45:00|1312.5|1312|1312.8|1312.3|1312.8|1312.3|1312|1311.5|354
1621277400000|2021-05-17 18:50:00|1312.7|1312.2|1313.9|1313.4|1314.1|1313.6|1312.7|1312.2|248
1621277700000|2021-05-17 18:55:00|1313.8|1313.3|1314.3|1313.8|1314.4|1313.9|1313.5|1313|257
1621278000000|2021-05-17 19:00:00|1314.2|1313.7|1314.8|1314.3|1315|1314.5|1313.9|1313.4|349
1621278300000|2021-05-17 19:05:00|1314.7|1314.2|1314.9|1314.4|1315.2|1314.7|1314.6|1314.1|251
1621278600000|2021-05-17 19:10:00|1314.8|1314.3|1314.9|1314.4|1315.6|1315.1|1314.8|1314.3|357
1621278900000|2021-05-17 19:15:00|1314.8|1314.3|1314.1|1313.6|1315|1314.5|1313.9|1313.4|858
1621279200000|2021-05-17 19:20:00|1314|1313.5|1313.7|1313.2|1314.2|1313.7|1313.6|1313.1|387
1621279500000|2021-05-17 19:25:00|1313.6|1313.1|1313.6|1313.1|1313.9|1313.4|1313.3|1312.8|644
1621279800000|2021-05-17 19:30:00|1313.7|1313.2|1314.2|1313.7|1314.6|1314.1|1313.5|1313|653
1621280100000|2021-05-17 19:35:00|1314.3|1313.8|1314|1313.5|1314.5|1314|1313.7|1313.2|776
1621280400000|2021-05-17 19:40:00|1314.1|1313.6|1315|1314.5|1315.3|1314.8|1314.1|1313.6|984
1621280700000|2021-05-17 19:45:00|1314.9|1314.4|1314.2|1313.7|1315.5|1315|1314.2|1313.7|759
1621281000000|2021-05-17 19:50:00|1314.3|1313.8|1314.3|1313.8|1315.1|1314.6|1314|1313.5|1400
1621281300000|2021-05-17 19:55:00|1314.2|1313.7|1315.7|1315.2|1315.9|1315.4|1314.2|1313.7|8970
1621281600000|2021-05-17 20:00:00|1315.9|1314.9|1316.2|1315.2|1316.5|1315.5|1315.2|1314.2|767
1621281900000|2021-05-17 20:05:00|1316.3|1315.3|1316.2|1315.2|1316.3|1315.3|1316.1|1315.1|57
1621282200000|2021-05-17 20:10:00|1316.1|1315.1|1316.4|1315.4|1316.4|1315.4|1316|1315|35
1621282500000|2021-05-17 20:15:00|1316.2|1315.2|1316.2|1315.2|1316.2|1315.2|1316.2|1315.2|2
1621282800000|2021-05-17 20:20:00|||||||||4
1621283100000|2021-05-17 20:25:00|1316.6|1315.6|1316.9|1315.9|1317.2|1316.2|1316.6|1315.6|53
1621283400000|2021-05-17 20:30:00|1316.7|1315.7|1316.5|1315.5|1316.8|1315.8|1315.9|1314.9|77
1621283700000|2021-05-17 20:35:00|1316.9|1315.9|1316.8|1315.8|1317.3|1316.3|1316.8|1315.8|19
1621284600000|2021-05-17 20:50:00|1316.5|1315.5|1316.5|1315.5|1316.5|1315.5|1316.5|1315.5|2
1621285200000|2021-05-17 21:00:00|1316.3|1315.3|1316.3|1315.3|1316.3|1315.3|1316.3|1315.3|2
1621285500000|2021-05-17 21:05:00|1316.2|1315.2|1316.2|1315.2|1316.2|1315.2|1316.2|1315.2|2
1621288800000|2021-05-17 22:00:00|1316.9|1314.9|1317.2|1315.2|1317.2|1315.2|1316.4|1314.4|0
1621289100000|2021-05-17 22:05:00|1317.1|1315.1|1316.9|1314.9|1317.1|1315.1|1316.9|1314.9|0
1621289400000|2021-05-17 22:10:00|1317|1315|1317.2|1315.2|1317.2|1315.2|1317|1315|0
1621289700000|2021-05-17 22:15:00|1317.1|1315.1|1316.8|1314.8|1317.1|1315.1|1316.8|1314.8|0
1621290000000|2021-05-17 22:20:00|1316.9|1314.9|1317.1|1315.1|1317.2|1315.2|1316.9|1314.9|0
1621290300000|2021-05-17 22:25:00|1317|1315|1316.9|1314.9|1317.1|1315.1|1316.9|1314.9|0
1621290600000|2021-05-17 22:30:00|1316.8|1314.8|1316.8|1314.8|1316.9|1314.9|1316.6|1314.6|0
1621290900000|2021-05-17 22:35:00|1316.9|1314.9|1316.4|1314.4|1316.9|1314.9|1316.3|1314.3|0
1621291200000|2021-05-17 22:40:00|1316.3|1314.3|1316.1|1314.1|1316.4|1314.4|1316|1314|0
1621291500000|2021-05-17 22:45:00|1316.2|1314.2|1315.9|1313.9|1316.2|1314.2|1315.8|1313.8|0
1621291800000|2021-05-17 22:50:00|1316|1314|1315.7|1313.7|1316.1|1314.1|1315.7|1313.7|0
1621292100000|2021-05-17 22:55:00|1315.8|1313.8|1315.5|1313.5|1315.9|1313.9|1315.5|1313.5|0
1621292400000|2021-05-17 23:00:00|1315.6|1313.6|1315.6|1313.6|1315.8|1313.8|1315.5|1313.5|0
1621292700000|2021-05-17 23:05:00|1315.7|1313.7|1316|1314|1316.1|1314.1|1315.7|1313.7|0
1621293000000|2021-05-17 23:10:00|1315.9|1313.9|1316.1|1314.1|1316.1|1314.1|1315.8|1313.8|0
1621293300000|2021-05-17 23:15:00|1316|1314|1316|1314|1316.2|1314.2|1316|1314|0
1621293600000|2021-05-17 23:20:00|1316.1|1314.1|1316.2|1314.2|1316.2|1314.2|1316.1|1314.1|0
1621293900000|2021-05-17 23:25:00|1316.1|1314.1|1316.8|1314.8|1316.9|1314.9|1316.1|1314.1|0
1621294200000|2021-05-17 23:30:00|1316.6|1314.6|1314.2|1312.2|1317|1315|1314.2|1312.2|0
1621294500000|2021-05-17 23:35:00|1314.3|1312.3|1314.2|1312.2|1314.3|1312.3|1314.1|1312.1|0
1621294800000|2021-05-17 23:40:00|1314.3|1312.3|1315.2|1313.2|1315.3|1313.3|1314.3|1312.3|0
1621295100000|2021-05-17 23:45:00|1315.3|1313.3|1315.7|1313.7|1315.7|1313.7|1315.1|1313.1|0
1621295400000|2021-05-17 23:50:00|1315.6|1313.6|1315.4|1313.4|1315.7|1313.7|1315.3|1313.3|0
1621295700000|2021-05-17 23:55:00|1315.5|1313.5|1315.7|1313.7|1315.8|1313.8|1315.4|1313.4|0
1621296000000|2021-05-18 00:00:00|1317.5|1316.5|1319.3|1318.3|1319.4|1318.4|1317.5|1316.5|22
1621296300000|2021-05-18 00:05:00|1318.7|1317.7|1318.7|1317.7|1318.9|1317.9|1318.5|1317.5|24
1621296600000|2021-05-18 00:10:00|1318.4|1317.4|1316.3|1315.3|1318.4|1317.4|1315.5|1314.5|161
1621296900000|2021-05-18 00:15:00|1318|1317|1319|1318|1319|1318|1318|1317|34
1621297200000|2021-05-18 00:20:00|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|2
1621297500000|2021-05-18 00:25:00|1319.4|1318.4|1317.9|1316.9|1319.4|1318.4|1317.9|1316.9|69
1621297800000|2021-05-18 00:30:00|1317.8|1316.8|1317.8|1316.8|1317.8|1316.8|1317.6|1316.6|5
1621298100000|2021-05-18 00:35:00|1318|1317|1318.3|1317.3|1318.3|1317.3|1317.9|1316.9|14
1621298400000|2021-05-18 00:40:00|1317.7|1316.7|1318.2|1317.2|1318.2|1317.2|1317.7|1316.7|7
1621298700000|2021-05-18 00:45:00|1319.6|1318.6|1319.4|1318.4|1321.1|1320.1|1318.3|1317.3|148
1621299000000|2021-05-18 00:50:00|1318.3|1317.3|1319.5|1318.5|1319.5|1318.5|1318.3|1317.3|4
1621299300000|2021-05-18 00:55:00|1319.4|1318.4|1319.6|1318.6|1319.6|1318.6|1319.4|1318.4|25
1621299600000|2021-05-18 01:00:00|1320.2|1319.2|1321.2|1320.2|1322.2|1321.2|1319.9|1318.9|115
1621299900000|2021-05-18 01:05:00|1321|1320|1321.9|1320.9|1321.9|1320.9|1320.4|1319.4|61
1621300500000|2021-05-18 01:15:00|1322.6|1321.6|1325|1324|1325|1324|1322.6|1321.6|14
1621300800000|2021-05-18 01:20:00|1325.1|1324.1|1326.8|1325.8|1326.8|1325.8|1324.6|1323.6|23
1621301100000|2021-05-18 01:25:00|1326.5|1325.5|1327|1326|1327.6|1326.6|1326.5|1325.5|132
1621301400000|2021-05-18 01:30:00|1327.8|1326.8|1330.9|1329.9|1330.9|1329.9|1327.1|1326.1|86
1621301700000|2021-05-18 01:35:00|1330.8|1329.8|1329|1328|1331.9|1330.9|1328.7|1327.7|76
1621302000000|2021-05-18 01:40:00|1328.9|1327.9|1328.5|1327.5|1328.9|1327.9|1328.2|1327.2|15
1621302300000|2021-05-18 01:45:00|1328.6|1327.6|1328|1327|1329.5|1328.5|1327.9|1326.9|34
1621302600000|2021-05-18 01:50:00|1328.7|1327.7|1327.8|1326.8|1328.7|1327.7|1327.7|1326.7|17
1621302900000|2021-05-18 01:55:00|1329.2|1328.2|1328.5|1327.5|1329.2|1328.2|1328.5|1327.5|2
1621303200000|2021-05-18 02:00:00|1328.4|1327.4|1328.8|1327.8|1328.8|1327.8|1328.4|1327.4|38
1621303500000|2021-05-18 02:05:00|1328.9|1327.9|1328.7|1327.7|1328.9|1327.9|1328.5|1327.5|37
1621304100000|2021-05-18 02:15:00|1329.2|1328.2|1329.2|1328.2|1329.2|1328.2|1328.9|1327.9|3
1621304400000|2021-05-18 02:20:00|1328.9|1327.9|1328.6|1327.6|1329.3|1328.3|1328.6|1327.6|6
1621304700000|2021-05-18 02:25:00|1329.1|1328.1|1329.7|1328.7|1329.7|1328.7|1329|1328|4
1621305000000|2021-05-18 02:30:00|1328.9|1327.9|1328.2|1327.2|1329.4|1328.4|1328.2|1327.2|8
1621305300000|2021-05-18 02:35:00|1328|1327|1327.5|1326.5|1328|1327|1327.5|1326.5|12
1621305600000|2021-05-18 02:40:00|1328.5|1327.5|1329.3|1328.3|1329.3|1328.3|1328.3|1327.3|6
1621305900000|2021-05-18 02:45:00|1329.5|1328.5|1328.2|1327.2|1329.8|1328.8|1328.2|1327.2|24
1621306200000|2021-05-18 02:50:00|1328.7|1327.7|1328.8|1327.8|1328.8|1327.8|1328.5|1327.5|4
1621306500000|2021-05-18 02:55:00|1329.2|1328.2|1329.3|1328.3|1330.2|1329.2|1329.2|1328.2|13
1621306800000|2021-05-18 03:00:00|1329.8|1328.8|1329.3|1328.3|1330.2|1329.2|1329|1328|7
1621307100000|2021-05-18 03:05:00|1329.4|1328.4|1330|1329|1330|1329|1329.4|1328.4|5
1621307400000|2021-05-18 03:10:00|1329.8|1328.8|1330.3|1329.3|1330.4|1329.4|1329.7|1328.7|14
1621307700000|2021-05-18 03:15:00|1330.5|1329.5|1330.5|1329.5|1331|1330|1330.4|1329.4|12
1621308000000|2021-05-18 03:20:00|1331.1|1330.1|1331|1330|1331.4|1330.4|1330.1|1329.1|11
1621308300000|2021-05-18 03:25:00|1330.7|1329.7|1329.9|1328.9|1330.7|1329.7|1329.9|1328.9|9
1621308600000|2021-05-18 03:30:00|1329.7|1328.7|1331.1|1330.1|1331.1|1330.1|1329.4|1328.4|10
1621308900000|2021-05-18 03:35:00|1331|1330|1331.5|1330.5|1331.6|1330.6|1331|1330|10
1621309200000|2021-05-18 03:40:00|1331.2|1330.2|1331.4|1330.4|1332.3|1331.3|1331.2|1330.2|23
1621309500000|2021-05-18 03:45:00|1331.3|1330.3|1331.8|1330.8|1332|1331|1331.3|1330.3|8
1621309800000|2021-05-18 03:50:00|1331.3|1330.3|1331.9|1330.9|1332.1|1331.1|1331|1330|10
1621310100000|2021-05-18 03:55:00|1332.8|1331.8|1332.5|1331.5|1332.8|1331.8|1331.9|1330.9|5
1621310400000|2021-05-18 04:00:00|1332.2|1331.2|1330.7|1329.7|1332.2|1331.2|1330.7|1329.7|8
1621310700000|2021-05-18 04:05:00|1330.8|1329.8|1330.5|1329.5|1330.9|1329.9|1330.1|1329.1|29
1621311000000|2021-05-18 04:10:00|1330.8|1329.8|1330.5|1329.5|1330.8|1329.8|1330.5|1329.5|7
1621311300000|2021-05-18 04:15:00|1330.4|1329.4|1330.4|1329.4|1331|1330|1330.2|1329.2|15
1621311600000|2021-05-18 04:20:00|1330.3|1329.3|1329.4|1328.4|1330.5|1329.5|1329.4|1328.4|18
1621311900000|2021-05-18 04:25:00|1329.1|1328.1|1329.7|1328.7|1330.4|1329.4|1329.1|1328.1|13
1621312200000|2021-05-18 04:30:00|1329.9|1328.9|1330|1329|1330.6|1329.6|1329.5|1328.5|18
1621312500000|2021-05-18 04:35:00|1330.1|1329.1|1329.9|1328.9|1330.1|1329.1|1329.4|1328.4|10
1621312800000|2021-05-18 04:40:00|1330.1|1329.1|1329.9|1328.9|1330.1|1329.1|1329.4|1328.4|10
1621313100000|2021-05-18 04:45:00|1330.2|1329.2|1330.6|1329.6|1330.6|1329.6|1329.6|1328.6|10
1621313400000|2021-05-18 04:50:00|1330.7|1329.7|1330|1329|1330.7|1329.7|1330|1329|12
1621313700000|2021-05-18 04:55:00|1330.3|1329.3|1330.5|1329.5|1331.1|1330.1|1330.3|1329.3|11
1621314000000|2021-05-18 05:00:00|1331|1330|1329.8|1328.8|1331|1330|1329.8|1328.8|27
1621314300000|2021-05-18 05:05:00|1330.1|1329.1|1329.9|1328.9|1330.3|1329.3|1329.7|1328.7|19
1621314600000|2021-05-18 05:10:00|1330.3|1329.3|1330.8|1329.8|1331.1|1330.1|1330.3|1329.3|15
1621314900000|2021-05-18 05:15:00|1331.3|1330.3|1332.1|1331.1|1332.2|1331.2|1330.6|1329.6|14
1621315200000|2021-05-18 05:20:00|1331.6|1330.6|1332.7|1331.7|1332.9|1331.9|1331.6|1330.6|11
1621315500000|2021-05-18 05:25:00|1332.6|1331.6|1333.8|1332.8|1333.9|1332.9|1332.6|1331.6|20
1621315800000|2021-05-18 05:30:00|1333.5|1332.5|1333.8|1332.8|1334.3|1333.3|1333.2|1332.2|42
1621316100000|2021-05-18 05:35:00|1333.6|1332.6|1333.8|1332.8|1333.9|1332.9|1333.3|1332.3|27
1621316400000|2021-05-18 05:40:00|1333.7|1332.7|1334|1333|1334|1333|1333.2|1332.2|32
1621316700000|2021-05-18 05:45:00|1333.9|1332.9|1333.3|1332.3|1333.9|1332.9|1332.7|1331.7|32
1621317000000|2021-05-18 05:50:00|1333.1|1332.1|1333.1|1332.1|1333.2|1332.2|1332.7|1331.7|25
1621317300000|2021-05-18 05:55:00|1332.6|1331.6|1332.3|1331.3|1333.1|1332.1|1332.3|1331.3|27
1621317600000|2021-05-18 06:00:00|1332.4|1331.4|1332.9|1331.9|1333.2|1332.2|1332.2|1331.2|22
1621317900000|2021-05-18 06:05:00|1333|1332|1333.6|1332.6|1333.8|1332.8|1333|1332|115
1621318200000|2021-05-18 06:10:00|1333.5|1332.5|1334.2|1333.2|1334.5|1333.5|1333.5|1332.5|124
1621318500000|2021-05-18 06:15:00|1334.4|1333.4|1335.4|1334.4|1335.4|1334.4|1334.4|1333.4|24
1621318800000|2021-05-18 06:20:00|1335.8|1334.8|1335.5|1334.5|1335.8|1334.8|1334.6|1333.6|81
1621319100000|2021-05-18 06:25:00|1335.8|1334.8|1335.6|1334.6|1336|1335|1335.5|1334.5|33
1621319400000|2021-05-18 06:30:00|1335.8|1334.8|1335.7|1334.7|1336.3|1335.3|1335.5|1334.5|140
1621319700000|2021-05-18 06:35:00|1335.8|1334.8|1335.4|1334.4|1336.2|1335.2|1335|1334|110
1621320000000|2021-05-18 06:40:00|1336|1335|1335.8|1334.8|1336.4|1335.4|1335.5|1334.5|151
1621320300000|2021-05-18 06:45:00|1335.9|1334.9|1336.4|1335.4|1336.6|1335.6|1335.8|1334.8|111
1621320600000|2021-05-18 06:50:00|1336.5|1335.5|1336.9|1335.9|1337.1|1336.1|1336.5|1335.5|77
1621320900000|2021-05-18 06:55:00|1336.8|1335.8|1335.8|1334.8|1336.8|1335.8|1335.8|1334.8|152
1621321200000|2021-05-18 07:00:00|1336.1|1335.1|1336.7|1335.7|1337|1336|1335.6|1334.6|294
1621321500000|2021-05-18 07:05:00|1336.8|1335.8|1337.4|1336.4|1337.7|1336.7|1336.6|1335.6|351
1621321800000|2021-05-18 07:10:00|1337.5|1336.5|1337.4|1336.4|1337.9|1336.9|1337.1|1336.1|248
1621322100000|2021-05-18 07:15:00|1337.5|1336.5|1337.7|1336.7|1338.1|1337.1|1336.9|1335.9|192
1621322400000|2021-05-18 07:20:00|1337.6|1336.6|1337.1|1336.1|1337.7|1336.7|1337|1336|205
1621322700000|2021-05-18 07:25:00|1336.9|1335.9|1337.1|1336.1|1337.4|1336.4|1336.9|1335.9|154
1621323000000|2021-05-18 07:30:00|1337|1336|1337|1336|1337.5|1336.5|1336.5|1335.5|398
1621323300000|2021-05-18 07:35:00|1336.9|1335.9|1337.1|1336.1|1337.4|1336.4|1336.8|1335.8|146
1621323600000|2021-05-18 07:40:00|1337.2|1336.2|1337.3|1336.3|1337.4|1336.4|1336.9|1335.9|193
1621323900000|2021-05-18 07:45:00|1337.2|1336.2|1337.5|1336.5|1337.7|1336.7|1337.2|1336.2|301
1621324200000|2021-05-18 07:50:00|1337.6|1336.6|1337.9|1336.9|1338.4|1337.4|1337.5|1336.5|217
1621324500000|2021-05-18 07:55:00|1337.8|1336.8|1338.3|1337.3|1338.5|1337.5|1337.8|1336.8|201
1621324800000|2021-05-18 08:00:00|1338.4|1337.4|1338.4|1337.4|1338.4|1337.4|1337.8|1336.8|282
1621325100000|2021-05-18 08:05:00|1338.2|1337.2|1337.5|1336.5|1338.3|1337.3|1337.5|1336.5|360
1621325400000|2021-05-18 08:10:00|1337.4|1336.4|1337.5|1336.5|1337.6|1336.6|1336.8|1335.8|335
1621325700000|2021-05-18 08:15:00|1337.6|1336.6|1338|1337|1338.3|1337.3|1337.5|1336.5|654
1621326000000|2021-05-18 08:20:00|1337.9|1336.9|1337.4|1336.4|1338|1337|1337|1336|161
1621326300000|2021-05-18 08:25:00|1337.3|1336.3|1337.7|1336.7|1337.9|1336.9|1337|1336|269
1621326600000|2021-05-18 08:30:00|1337.6|1336.6|1337.4|1336.4|1337.8|1336.8|1337.4|1336.4|337
1621326900000|2021-05-18 08:35:00|1337.3|1336.3|1337.6|1336.6|1337.6|1336.6|1337.1|1336.1|113
1621327200000|2021-05-18 08:40:00|1337.4|1336.4|1337.6|1336.6|1337.6|1336.6|1337.2|1336.2|45
1621327500000|2021-05-18 08:45:00|1337.5|1336.5|1337.9|1336.9|1338.1|1337.1|1337.4|1336.4|63
1621327800000|2021-05-18 08:50:00|1337.8|1336.8|1337.2|1336.2|1337.8|1336.8|1337.2|1336.2|85
1621328100000|2021-05-18 08:55:00|1337.3|1336.3|1336.9|1335.9|1337.3|1336.3|1336.6|1335.6|90
1621328400000|2021-05-18 09:00:00|1336.8|1335.8|1337.3|1336.3|1337.3|1336.3|1336.7|1335.7|100
1621328700000|2021-05-18 09:05:00|1337.2|1336.2|1336.7|1335.7|1337.2|1336.2|1336.6|1335.6|64
1621329000000|2021-05-18 09:10:00|1336.8|1335.8|1336.9|1335.9|1337.1|1336.1|1336.7|1335.7|61
1621329300000|2021-05-18 09:15:00|1337|1336|1337.6|1336.6|1337.6|1336.6|1337|1336|128
1621329600000|2021-05-18 09:20:00|1337.7|1336.7|1337.4|1336.4|1337.8|1336.8|1337.4|1336.4|140
1621329900000|2021-05-18 09:25:00|1337.2|1336.2|1336.8|1335.8|1337.2|1336.2|1336.5|1335.5|403
1621330200000|2021-05-18 09:30:00|1336.7|1335.7|1336.6|1335.6|1336.7|1335.7|1336.1|1335.1|129
1621330500000|2021-05-18 09:35:00|1336.7|1335.7|1336.7|1335.7|1337.1|1336.1|1336.4|1335.4|213
1621330800000|2021-05-18 09:40:00|1336.8|1335.8|1336.4|1335.4|1336.9|1335.9|1336.1|1335.1|161
1621331100000|2021-05-18 09:45:00|1336.3|1335.3|1336.5|1335.5|1336.8|1335.8|1336.3|1335.3|84
1621331400000|2021-05-18 09:50:00|1336.4|1335.4|1337.1|1336.1|1337.1|1336.1|1336.4|1335.4|75
1621331700000|2021-05-18 09:55:00|1337.2|1336.2|1336.9|1335.9|1337.3|1336.3|1336.8|1335.8|66
1621332000000|2021-05-18 10:00:00|1336.8|1335.8|1337.7|1336.7|1337.8|1336.8|1336.7|1335.7|112
1621332300000|2021-05-18 10:05:00|1337.8|1336.8|1337.2|1336.2|1337.8|1336.8|1337.1|1336.1|124
1621332600000|2021-05-18 10:10:00|1337.3|1336.3|1337|1336|1337.4|1336.4|1336.7|1335.7|43
1621332900000|2021-05-18 10:15:00|1336.8|1335.8|1337|1336|1337|1336|1336.6|1335.6|37
1621333200000|2021-05-18 10:20:00|1336.8|1335.8|1336.6|1335.6|1336.9|1335.9|1336.2|1335.2|54
1621333500000|2021-05-18 10:25:00|1336.5|1335.5|1336.4|1335.4|1336.9|1335.9|1336.3|1335.3|166
1621333800000|2021-05-18 10:30:00|1336.5|1335.5|1336.5|1335.5|1336.9|1335.9|1336.5|1335.5|50
1621334100000|2021-05-18 10:35:00|1336.6|1335.6|1336.4|1335.4|1336.9|1335.9|1336.4|1335.4|51
1621334400000|2021-05-18 10:40:00|1336.5|1335.5|1335.8|1334.8|1336.5|1335.5|1335.6|1334.6|189
1621334700000|2021-05-18 10:45:00|1335.7|1334.7|1335.2|1334.2|1335.7|1334.7|1335.1|1334.1|383
1621335000000|2021-05-18 10:50:00|1335.1|1334.1|1335|1334|1335.2|1334.2|1334.7|1333.7|350
1621335300000|2021-05-18 10:55:00|1334.9|1333.9|1334.5|1333.5|1335.1|1334.1|1334.5|1333.5|222
1621335600000|2021-05-18 11:00:00|1334.4|1333.4|1334.8|1333.8|1334.9|1333.9|1334.2|1333.2|251
1621335900000|2021-05-18 11:05:00|1334.9|1333.9|1334.6|1333.6|1335|1334|1334.5|1333.5|69
1621336200000|2021-05-18 11:10:00|1334.7|1333.7|1334.8|1333.8|1335|1334|1334.6|1333.6|68
1621336500000|2021-05-18 11:15:00|1334.7|1333.7|1334.5|1333.5|1334.7|1333.7|1334.4|1333.4|77
1621336800000|2021-05-18 11:20:00|1334.6|1333.6|1333.9|1332.9|1334.7|1333.7|1333.7|1332.7|175
1621337100000|2021-05-18 11:25:00|1333.8|1332.8|1333.3|1332.3|1333.8|1332.8|1332.4|1331.4|563
1621337400000|2021-05-18 11:30:00|1333.4|1332.4|1334.3|1333.3|1334.4|1333.4|1333.3|1332.3|160
1621337700000|2021-05-18 11:35:00|1334.4|1333.4|1334.3|1333.3|1334.5|1333.5|1334.2|1333.2|161
1621338000000|2021-05-18 11:40:00|1334.4|1333.4|1334.3|1333.3|1334.5|1333.5|1333.9|1332.9|114
1621338300000|2021-05-18 11:45:00|1334.2|1333.2|1334.7|1333.7|1334.9|1333.9|1334.2|1333.2|106
1621338600000|2021-05-18 11:50:00|1334.8|1333.8|1334.6|1333.6|1334.8|1333.8|1334.4|1333.4|70
1621338900000|2021-05-18 11:55:00|1334.5|1333.5|1333.9|1332.9|1334.7|1333.7|1333.9|1332.9|71
1621339200000|2021-05-18 12:00:00|1334|1333|1334.2|1333.2|1334.2|1333.2|1333.3|1332.3|148
1621339500000|2021-05-18 12:05:00|1334.3|1333.3|1334.6|1333.6|1334.7|1333.7|1334.3|1333.3|115
1621339800000|2021-05-18 12:10:00|1334.5|1333.5|1334.9|1333.9|1335|1334|1334.4|1333.4|75
1621340100000|2021-05-18 12:15:00|1334.8|1333.8|1334.2|1333.2|1334.8|1333.8|1333.9|1332.9|289
1621340400000|2021-05-18 12:20:00|1334.3|1333.3|1333.8|1332.8|1334.3|1333.3|1333.7|1332.7|143
1621340700000|2021-05-18 12:25:00|1333.7|1332.7|1333.7|1332.7|1333.8|1332.8|1333.2|1332.2|76
1621341000000|2021-05-18 12:30:00|1333.8|1332.8|1333.5|1332.5|1334.1|1333.1|1333.2|1332.2|191
1621341300000|2021-05-18 12:35:00|1333.6|1332.6|1332.5|1331.5|1333.6|1332.6|1332.3|1331.3|345
1621341600000|2021-05-18 12:40:00|1332.4|1331.4|1332.5|1331.5|1332.8|1331.8|1332.3|1331.3|199
1621341900000|2021-05-18 12:45:00|1332.4|1331.4|1331.8|1330.8|1332.6|1331.6|1331.8|1330.8|109
1621342200000|2021-05-18 12:50:00|1331.7|1330.7|1332.5|1331.5|1332.5|1331.5|1331.6|1330.6|134
1621342500000|2021-05-18 12:55:00|1332.4|1331.4|1333|1332|1333|1332|1332.4|1331.4|86
1621342800000|2021-05-18 13:00:00|1332.9|1331.9|1332.3|1331.3|1333|1332|1332.2|1331.2|130
1621343100000|2021-05-18 13:05:00|1332.2|1331.2|1331.1|1330.1|1332.2|1331.2|1330.8|1329.8|261
1621343400000|2021-05-18 13:10:00|1331|1330|1330.8|1329.8|1331.2|1330.2|1330.6|1329.6|226
1621343700000|2021-05-18 13:15:00|1330.9|1329.9|1330.9|1329.9|1331.3|1330.3|1330.5|1329.5|172
1621344000000|2021-05-18 13:20:00|1331|1330|1332.1|1331.1|1332.1|1331.1|1330.8|1329.8|138
1621344300000|2021-05-18 13:25:00|1332.2|1331.2|1332.3|1331.3|1332.5|1331.5|1331.4|1330.4|422
1621344600000|2021-05-18 13:30:00|1332.1|1331.6|1331.4|1330.9|1332.7|1332.2|1330.7|1330.2|3822
1621344900000|2021-05-18 13:35:00|1331.5|1331|1334.6|1334.1|1334.7|1334.2|1331.5|1331|2268
1621345200000|2021-05-18 13:40:00|1334.7|1334.2|1332.4|1331.9|1334.7|1334.2|1332.4|1331.9|2056
1621345500000|2021-05-18 13:45:00|1332.3|1331.8|1332.5|1332|1333.2|1332.7|1331|1330.5|1658
1621345800000|2021-05-18 13:50:00|1332.6|1332.1|1332|1331.5|1332.6|1332.1|1331|1330.5|3396
1621346100000|2021-05-18 13:55:00|1332.1|1331.6|1332|1331.5|1332.9|1332.4|1331.4|1330.9|976
1621346400000|2021-05-18 14:00:00|1332.1|1331.6|1331.5|1331|1332.6|1332.1|1330.2|1329.7|1278
1621346700000|2021-05-18 14:05:00|1331.6|1331.1|1332.9|1332.4|1333.2|1332.7|1331.2|1330.7|1269
1621347000000|2021-05-18 14:10:00|1333|1332.5|1333.9|1333.4|1334.1|1333.6|1332.5|1332|1297
1621347300000|2021-05-18 14:15:00|1334|1333.5|1334|1333.5|1334.7|1334.2|1333.3|1332.8|1106
1621347600000|2021-05-18 14:20:00|1334.1|1333.6|1335.3|1334.8|1335.5|1335|1334.1|1333.6|1376
1621347900000|2021-05-18 14:25:00|1335.2|1334.7|1335.9|1335.4|1336|1335.5|1335.2|1334.7|792
1621348200000|2021-05-18 14:30:00|1336|1335.5|1335.6|1335.1|1336.2|1335.7|1335.5|1335|993
1621348500000|2021-05-18 14:35:00|1335.7|1335.2|1335.5|1335|1335.9|1335.4|1335.1|1334.6|637
1621348800000|2021-05-18 14:40:00|1335.6|1335.1|1334.4|1333.9|1336|1335.5|1334|1333.5|641
1621349100000|2021-05-18 14:45:00|1334.5|1334|1336|1335.5|1336.1|1335.6|1334.4|1333.9|800
1621349400000|2021-05-18 14:50:00|1336.1|1335.6|1335|1334.5|1336.5|1336|1334.8|1334.3|899
1621349700000|2021-05-18 14:55:00|1334.9|1334.4|1335.9|1335.4|1335.9|1335.4|1334.9|1334.4|732
1621350000000|2021-05-18 15:00:00|1335.8|1335.3|1336.2|1335.7|1336.5|1336|1335.4|1334.9|748
1621350300000|2021-05-18 15:05:00|1336.1|1335.6|1336.7|1336.2|1337|1336.5|1336.1|1335.6|583
1621350600000|2021-05-18 15:10:00|1336.8|1336.3|1337.2|1336.7|1337.3|1336.8|1336.8|1336.3|542
1621350900000|2021-05-18 15:15:00|1337.3|1336.8|1336.9|1336.4|1337.5|1337|1336.9|1336.4|638
1621351200000|2021-05-18 15:20:00|1336.8|1336.3|1336.9|1336.4|1337.1|1336.6|1336.2|1335.7|427
1621351500000|2021-05-18 15:25:00|1336.8|1336.3|1336.6|1336.1|1337.4|1336.9|1336.6|1336.1|1233
1621351800000|2021-05-18 15:30:00|1336.8|1336.3|1334.9|1334.4|1337|1336.5|1334.9|1334.4|909
1621352100000|2021-05-18 15:35:00|1334.8|1334.3|1335.9|1335.4|1335.9|1335.4|1334.4|1333.9|758
1621352400000|2021-05-18 15:40:00|1336|1335.5|1335.6|1335.1|1336|1335.5|1335|1334.5|601
1621352700000|2021-05-18 15:45:00|1335.5|1335|1335.6|1335.1|1335.6|1335.1|1335.1|1334.6|341
1621353000000|2021-05-18 15:50:00|1335.5|1335|1335.2|1334.7|1335.8|1335.3|1335|1334.5|381
1621353300000|2021-05-18 15:55:00|1335.5|1335|1335.1|1334.6|1335.9|1335.4|1335.1|1334.6|329
1621353600000|2021-05-18 16:00:00|1335.2|1334.7|1335.6|1335.1|1335.8|1335.3|1334.7|1334.2|297
1621353900000|2021-05-18 16:05:00|1335.5|1335|1335.3|1334.8|1335.7|1335.2|1335|1334.5|330
1621354200000|2021-05-18 16:10:00|1335.2|1334.7|1335.9|1335.4|1335.9|1335.4|1335|1334.5|270
1621354500000|2021-05-18 16:15:00|1335.8|1335.3|1335.9|1335.4|1336|1335.5|1335.5|1335|307
1621354800000|2021-05-18 16:20:00|1336|1335.5|1336.6|1336.1|1336.6|1336.1|1335.4|1334.9|373
1621355100000|2021-05-18 16:25:00|1336.5|1336|1337.6|1337.1|1337.6|1337.1|1336.5|1336|538
1621355400000|2021-05-18 16:30:00|1337.7|1337.2|1337.7|1337.2|1337.8|1337.3|1337.1|1336.6|321
1621355700000|2021-05-18 16:35:00|1337.8|1337.3|1337.9|1337.4|1338.1|1337.6|1337.7|1337.2|262
1621356000000|2021-05-18 16:40:00|1338|1337.5|1338|1337.5|1338.2|1337.7|1337.9|1337.4|273
1621356300000|2021-05-18 16:45:00|1338.1|1337.6|1338.4|1337.9|1338.6|1338.1|1338.1|1337.6|272
1621356600000|2021-05-18 16:50:00|1338.3|1337.8|1338.5|1338|1338.6|1338.1|1338.2|1337.7|560
1621356900000|2021-05-18 16:55:00|1338.6|1338.1|1338.2|1337.7|1338.8|1338.3|1337.8|1337.3|467
1621357200000|2021-05-18 17:00:00|1338.3|1337.8|1337.4|1336.9|1338.3|1337.8|1337.4|1336.9|316
1621357500000|2021-05-18 17:05:00|1337.6|1337.1|1338|1337.5|1338|1337.5|1337.1|1336.6|190
1621357800000|2021-05-18 17:10:00|1337.9|1337.4|1338.1|1337.6|1338.5|1338|1337.7|1337.2|223
1621358100000|2021-05-18 17:15:00|1338|1337.5|1337.9|1337.4|1338|1337.5|1337.3|1336.8|123
1621358400000|2021-05-18 17:20:00|1337.8|1337.3|1338.7|1338.2|1338.9|1338.4|1337.8|1337.3|414
1621358700000|2021-05-18 17:25:00|1338.6|1338.1|1339.3|1338.8|1339.3|1338.8|1338.6|1338.1|309
1621359000000|2021-05-18 17:30:00|1339.4|1338.9|1339.2|1338.7|1339.4|1338.9|1338.7|1338.2|624
1621359300000|2021-05-18 17:35:00|1339.3|1338.8|1339|1338.5|1339.5|1339|1338.8|1338.3|128
1621359600000|2021-05-18 17:40:00|1339.1|1338.6|1338.4|1337.9|1339.2|1338.7|1338.4|1337.9|146
1621359900000|2021-05-18 17:45:00|1338.7|1338.2|1338.2|1337.7|1339.1|1338.6|1338.1|1337.6|193
1621360200000|2021-05-18 17:50:00|1338.3|1337.8|1338.2|1337.7|1338.4|1337.9|1338.1|1337.6|170
1621360500000|2021-05-18 17:55:00|1338.1|1337.6|1338.2|1337.7|1338.4|1337.9|1337.9|1337.4|277
1621360800000|2021-05-18 18:00:00|1338.3|1337.8|1337.7|1337.2|1338.3|1337.8|1337.4|1336.9|293
1621361100000|2021-05-18 18:05:00|1337.8|1337.3|1337.8|1337.3|1338.5|1338|1337.8|1337.3|217
1621361400000|2021-05-18 18:10:00|1337.7|1337.2|1338.8|1338.3|1338.8|1338.3|1337.7|1337.2|229
1621361700000|2021-05-18 18:15:00|1339|1338.5|1338.7|1338.2|1339.4|1338.9|1338.5|1338|373
1621362000000|2021-05-18 18:20:00|1338.8|1338.3|1337.9|1337.4|1339.1|1338.6|1337.6|1337.1|231
1621362300000|2021-05-18 18:25:00|1337.8|1337.3|1338.1|1337.6|1338.2|1337.7|1337.5|1337|243
1621362600000|2021-05-18 18:30:00|1338.2|1337.7|1336.1|1335.6|1338.5|1338|1336.1|1335.6|456
1621362900000|2021-05-18 18:35:00|1336|1335.5|1335.6|1335.1|1336.2|1335.7|1335.2|1334.7|476
1621363200000|2021-05-18 18:40:00|1335.5|1335|1334.8|1334.3|1335.9|1335.4|1334.3|1333.8|191
1621363500000|2021-05-18 18:45:00|1334.7|1334.2|1335.1|1334.6|1335.1|1334.6|1333.8|1333.3|641
1621363800000|2021-05-18 18:50:00|1335|1334.5|1336.1|1335.6|1336.2|1335.7|1335|1334.5|456
1621364100000|2021-05-18 18:55:00|1336|1335.5|1336.6|1336.1|1336.7|1336.2|1335.5|1335|396
1621364400000|2021-05-18 19:00:00|1336.5|1336|1337.6|1337.1|1337.6|1337.1|1336.4|1335.9|448
1621364700000|2021-05-18 19:05:00|1337.5|1337|1337.8|1337.3|1337.8|1337.3|1337.2|1336.7|374
1621365000000|2021-05-18 19:10:00|1337.9|1337.4|1337|1336.5|1338.1|1337.6|1336.9|1336.4|357
1621365300000|2021-05-18 19:15:00|1337.1|1336.6|1338.2|1337.7|1338.2|1337.7|1336.6|1336.1|440
1621365600000|2021-05-18 19:20:00|1338.1|1337.6|1337.7|1337.2|1338.4|1337.9|1337.7|1337.2|410
1621365900000|2021-05-18 19:25:00|1337.9|1337.4|1338.1|1337.6|1338.1|1337.6|1337.4|1336.9|261
1621366200000|2021-05-18 19:30:00|1338.2|1337.7|1338.8|1338.3|1338.9|1338.4|1337.9|1337.4|498
1621366500000|2021-05-18 19:35:00|1338.9|1338.4|1338.4|1337.9|1339.2|1338.7|1337.9|1337.4|370
1621366800000|2021-05-18 19:40:00|1338.5|1338|1337.9|1337.4|1338.5|1338|1337.6|1337.1|257
1621367100000|2021-05-18 19:45:00|1338|1337.5|1335.8|1335.3|1338.1|1337.6|1335.4|1334.9|502
1621367400000|2021-05-18 19:50:00|1335.7|1335.2|1334.2|1333.7|1335.7|1335.2|1334.1|1333.6|1118
1621367700000|2021-05-18 19:55:00|1334.3|1333.8|1333.3|1332.8|1334.5|1334|1333.1|1332.6|4456
1621368000000|2021-05-18 20:00:00|1333.5|1332.5|1333.8|1332.8|1334|1333|1332.8|1331.8|614
1621368300000|2021-05-18 20:05:00|1333.7|1332.7|1333.9|1332.9|1333.9|1332.9|1333.3|1332.3|60
1621368600000|2021-05-18 20:10:00|1334|1333|1333.6|1332.6|1334.1|1333.1|1333|1332|45
1621368900000|2021-05-18 20:15:00|1333.2|1332.2|1333.2|1332.2|1333.2|1332.2|1333.2|1332.2|1
1621369200000|2021-05-18 20:20:00|1333|1332|1332.7|1331.7|1333|1332|1332.7|1331.7|3
1621369500000|2021-05-18 20:25:00|1332.4|1331.4|1333.3|1332.3|1333.6|1332.6|1332.3|1331.3|104
1621369800000|2021-05-18 20:30:00|1332.9|1331.9|1332.3|1331.3|1332.9|1331.9|1332.3|1331.3|6
1621370100000|2021-05-18 20:35:00|1332|1331|1330.6|1329.6|1332|1331|1330.6|1329.6|42
1621370400000|2021-05-18 20:40:00|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1
1621370700000|2021-05-18 20:45:00|1331|1330|1331.2|1330.2|1331.2|1330.2|1331|1330|5
1621371300000|2021-05-18 20:55:00|1331|1330|1331.5|1330.5|1331.5|1330.5|1331|1330|2
1621375200000|2021-05-18 22:00:00|1332|1330|1333|1331|1333|1331|1331.9|1329.9|0
1621375500000|2021-05-18 22:05:00|1333.1|1331.1|1333.3|1331.3|1333.3|1331.3|1332.6|1330.6|0
1621375800000|2021-05-18 22:10:00|1333.4|1331.4|1332.9|1330.9|1333.5|1331.5|1332.8|1330.8|0
1621376100000|2021-05-18 22:15:00|1332.8|1330.8|1332.7|1330.7|1332.9|1330.9|1332.6|1330.6|0
1621376400000|2021-05-18 22:20:00|1332.8|1330.8|1332.9|1330.9|1333|1331|1332.4|1330.4|0
1621376700000|2021-05-18 22:25:00|1332.8|1330.8|1332.8|1330.8|1333|1331|1332.6|1330.6|0
1621377000000|2021-05-18 22:30:00|1332.9|1330.9|1333.4|1331.4|1333.4|1331.4|1332.9|1330.9|0
1621377300000|2021-05-18 22:35:00|1333.3|1331.3|1333.4|1331.4|1333.6|1331.6|1333.3|1331.3|0
1621377600000|2021-05-18 22:40:00|1333.5|1331.5|1333.7|1331.7|1333.8|1331.8|1333.4|1331.4|0
1621377900000|2021-05-18 22:45:00|1333.8|1331.8|1333.8|1331.8|1333.8|1331.8|1333.4|1331.4|0
1621378200000|2021-05-18 22:50:00|1333.7|1331.7|1333.5|1331.5|1333.8|1331.8|1333.4|1331.4|0
1621378500000|2021-05-18 22:55:00|1333.6|1331.6|1333|1331|1333.6|1331.6|1333|1331|0
1621378800000|2021-05-18 23:00:00|1333.1|1331.1|1333.6|1331.6|1333.6|1331.6|1333|1331|0
1621379100000|2021-05-18 23:05:00|1333.5|1331.5|1334.4|1332.4|1334.5|1332.5|1333.5|1331.5|0
1621379400000|2021-05-18 23:10:00|1334.3|1332.3|1334.3|1332.3|1334.7|1332.7|1334.2|1332.2|0
1621379700000|2021-05-18 23:15:00|1334.2|1332.2|1334.2|1332.2|1334.3|1332.3|1334.2|1332.2|0
1621380000000|2021-05-18 23:20:00|1334.3|1332.3|1334.5|1332.5|1334.5|1332.5|1334.2|1332.2|0
1621380300000|2021-05-18 23:25:00|1334.4|1332.4|1334.2|1332.2|1334.4|1332.4|1334|1332|0
1621380600000|2021-05-18 23:30:00|1334.3|1332.3|1333.7|1331.7|1334.3|1332.3|1333.7|1331.7|0
1621380900000|2021-05-18 23:35:00|1333.6|1331.6|1332.8|1330.8|1333.6|1331.6|1332.6|1330.6|0
1621381200000|2021-05-18 23:40:00|1333|1331|1332.2|1330.2|1333.1|1331.1|1332.2|1330.2|0
1621381500000|2021-05-18 23:45:00|1332.3|1330.3|1331.6|1329.6|1332.4|1330.4|1331.5|1329.5|0
1621381800000|2021-05-18 23:50:00|1331.5|1329.5|1331.7|1329.7|1331.7|1329.7|1331.3|1329.3|0
1621382100000|2021-05-18 23:55:00|1331.6|1329.6|1330.3|1328.3|1331.6|1329.6|1330.3|1328.3|0
1621382400000|2021-05-19 00:00:00|1330.5|1328.5|1327.7|1326.7|1330.9|1329.9|1327.7|1326.7|67
1621382700000|2021-05-19 00:05:00|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1325.8|1324.8|115
1621383000000|2021-05-19 00:10:00|1327.3|1326.3|1328.4|1327.4|1328.4|1327.4|1327.3|1326.3|17
1621383300000|2021-05-19 00:15:00|1327.9|1326.9|1328.4|1327.4|1328.6|1327.6|1327.9|1326.9|17
1621383600000|2021-05-19 00:20:00|1328.1|1327.1|1330.5|1329.5|1330.5|1329.5|1328.1|1327.1|147
1621383900000|2021-05-19 00:25:00|1331|1330|1331.1|1330.1|1331.1|1330.1|1331|1330|28
1621384200000|2021-05-19 00:30:00|1331.2|1330.2|1332.8|1331.8|1333|1332|1331|1330|143
1621384500000|2021-05-19 00:35:00|1332.7|1331.7|1331.4|1330.4|1332.7|1331.7|1331.4|1330.4|32
1621384800000|2021-05-19 00:40:00|1332.1|1331.1|1332|1331|1332.5|1331.5|1331.8|1330.8|10
1621385100000|2021-05-19 00:45:00|1332.6|1331.6|1330.8|1329.8|1332.6|1331.6|1330.7|1329.7|71
1621385400000|2021-05-19 00:50:00|1330.5|1329.5|1330.5|1329.5|1330.5|1329.5|1330.5|1329.5|2
1621385700000|2021-05-19 00:55:00|1330.3|1329.3|1328.7|1327.7|1330.3|1329.3|1328.7|1327.7|62
1621386000000|2021-05-19 01:00:00|1329.5|1328.5|1330.6|1329.6|1330.6|1329.6|1328.6|1327.6|53
1621386300000|2021-05-19 01:05:00|1330.8|1329.8|1332.3|1331.3|1333.2|1332.2|1330.3|1329.3|21
1621386600000|2021-05-19 01:10:00|1332.9|1331.9|1332.9|1331.9|1333.5|1332.5|1331.8|1330.8|37
1621386900000|2021-05-19 01:15:00|1332.7|1331.7|1331.2|1330.2|1333.6|1332.6|1331.2|1330.2|23
1621387200000|2021-05-19 01:20:00|1329.1|1328.1|1329.2|1328.2|1329.5|1328.5|1328.8|1327.8|5
1621387500000|2021-05-19 01:25:00|1330.1|1329.1|1330|1329|1330.1|1329.1|1329.8|1328.8|6
1621387800000|2021-05-19 01:30:00|1329.8|1328.8|1328.5|1327.5|1329.8|1328.8|1328.5|1327.5|29
1621388100000|2021-05-19 01:35:00|1328.7|1327.7|1328.5|1327.5|1329|1328|1328|1327|22
1621388400000|2021-05-19 01:40:00|1328.4|1327.4|1328.6|1327.6|1328.6|1327.6|1327.9|1326.9|23
1621388700000|2021-05-19 01:45:00|1328.4|1327.4|1328.7|1327.7|1328.9|1327.9|1328.1|1327.1|21
1621389000000|2021-05-19 01:50:00|1328.3|1327.3|1327.7|1326.7|1328.5|1327.5|1327.7|1326.7|8
1621389300000|2021-05-19 01:55:00|1328.3|1327.3|1328.4|1327.4|1328.4|1327.4|1328.3|1327.3|3
1621389600000|2021-05-19 02:00:00|1328.1|1327.1|1327|1326|1328.1|1327.1|1327|1326|7
1621389900000|2021-05-19 02:05:00|1327.5|1326.5|1327.4|1326.4|1327.5|1326.5|1327.4|1326.4|2
1621390200000|2021-05-19 02:10:00|1326.6|1325.6|1326.9|1325.9|1327.2|1326.2|1326.1|1325.1|18
1621390500000|2021-05-19 02:15:00|1326.8|1325.8|1327.3|1326.3|1327.3|1326.3|1326.8|1325.8|5
1621390800000|2021-05-19 02:20:00|1326.9|1325.9|1326.4|1325.4|1326.9|1325.9|1326.3|1325.3|4
1621391100000|2021-05-19 02:25:00|1327.8|1326.8|1328.4|1327.4|1328.4|1327.4|1327.4|1326.4|8
1621391400000|2021-05-19 02:30:00|1328.3|1327.3|1328.5|1327.5|1328.5|1327.5|1328.1|1327.1|11
1621391700000|2021-05-19 02:35:00|1328.7|1327.7|1328.7|1327.7|1328.7|1327.7|1328.7|1327.7|3
1621392000000|2021-05-19 02:40:00|1328.3|1327.3|1329.3|1328.3|1329.5|1328.5|1328.3|1327.3|25
1621392300000|2021-05-19 02:45:00|1329.5|1328.5|1328.7|1327.7|1329.7|1328.7|1328.3|1327.3|26
1621392600000|2021-05-19 02:50:00|1328.1|1327.1|1326.5|1325.5|1328.1|1327.1|1326.1|1325.1|49
1621392900000|2021-05-19 02:55:00|1326.4|1325.4|1326.8|1325.8|1327.1|1326.1|1326.4|1325.4|47
1621393200000|2021-05-19 03:00:00|1326.7|1325.7|1326.5|1325.5|1326.7|1325.7|1326.2|1325.2|100
1621393500000|2021-05-19 03:05:00|1326.9|1325.9|1327|1326|1327|1326|1326.2|1325.2|83
1621393800000|2021-05-19 03:10:00|1327.3|1326.3|1326.8|1325.8|1327.5|1326.5|1326.8|1325.8|37
1621394100000|2021-05-19 03:15:00|1326.7|1325.7|1327.3|1326.3|1327.3|1326.3|1325.9|1324.9|32
1621394400000|2021-05-19 03:20:00|1327.6|1326.6|1328.9|1327.9|1328.9|1327.9|1327.6|1326.6|23
1621394700000|2021-05-19 03:25:00|1328.7|1327.7|1328.9|1327.9|1328.9|1327.9|1328.3|1327.3|14
1621395000000|2021-05-19 03:30:00|1329.3|1328.3|1330.1|1329.1|1330.1|1329.1|1329.3|1328.3|29
1621395300000|2021-05-19 03:35:00|1330.4|1329.4|1330.3|1329.3|1330.4|1329.4|1329.6|1328.6|16
1621395600000|2021-05-19 03:40:00|1330.2|1329.2|1329.7|1328.7|1330.2|1329.2|1329.5|1328.5|12
1621395900000|2021-05-19 03:45:00|1330.2|1329.2|1330.4|1329.4|1330.5|1329.5|1330.2|1329.2|23
1621396200000|2021-05-19 03:50:00|1330.3|1329.3|1331.1|1330.1|1331.1|1330.1|1330.3|1329.3|14
1621396500000|2021-05-19 03:55:00|1331.2|1330.2|1331.3|1330.3|1331.7|1330.7|1331.2|1330.2|13
1621396800000|2021-05-19 04:00:00|1331.7|1330.7|1332.7|1331.7|1332.8|1331.8|1331.7|1330.7|9
1621397100000|2021-05-19 04:05:00|1332.8|1331.8|1332|1331|1332.8|1331.8|1331.9|1330.9|17
1621397400000|2021-05-19 04:10:00|1332.3|1331.3|1332|1331|1332.3|1331.3|1331.8|1330.8|4
1621397700000|2021-05-19 04:15:00|1332.1|1331.1|1331.2|1330.2|1332.1|1331.1|1331.2|1330.2|30
1621398000000|2021-05-19 04:20:00|1330.9|1329.9|1330.9|1329.9|1331.1|1330.1|1330.8|1329.8|25
1621398300000|2021-05-19 04:25:00|1330.8|1329.8|1330.9|1329.9|1331|1330|1330.6|1329.6|27
1621398600000|2021-05-19 04:30:00|1330.8|1329.8|1330.6|1329.6|1331.1|1330.1|1330.4|1329.4|107
1621398900000|2021-05-19 04:35:00|1330.7|1329.7|1330.5|1329.5|1330.9|1329.9|1330.5|1329.5|21
1621399200000|2021-05-19 04:40:00|1330.4|1329.4|1329.5|1328.5|1330.4|1329.4|1329.4|1328.4|29
1621399500000|2021-05-19 04:45:00|1329.3|1328.3|1328.3|1327.3|1329.7|1328.7|1328.3|1327.3|6
1621399800000|2021-05-19 04:50:00|1328.1|1327.1|1328.1|1327.1|1328.1|1327.1|1327.7|1326.7|15
1621400100000|2021-05-19 04:55:00|1328.4|1327.4|1328.7|1327.7|1329.1|1328.1|1328.4|1327.4|7
1621400400000|2021-05-19 05:00:00|1328.8|1327.8|1328.8|1327.8|1328.8|1327.8|1328.4|1327.4|10
1621400700000|2021-05-19 05:05:00|1328.5|1327.5|1328.1|1327.1|1328.7|1327.7|1328.1|1327.1|27
1621401000000|2021-05-19 05:10:00|1328|1327|1327.4|1326.4|1328|1327|1327|1326|93
1621401300000|2021-05-19 05:15:00|1327.3|1326.3|1328.7|1327.7|1328.7|1327.7|1327.3|1326.3|6
1621401600000|2021-05-19 05:20:00|1329.1|1328.1|1329.2|1328.2|1329.2|1328.2|1329.1|1328.1|3
1621401900000|2021-05-19 05:25:00|1328.9|1327.9|1328.7|1327.7|1328.9|1327.9|1328.7|1327.7|10
1621402200000|2021-05-19 05:30:00|1328.9|1327.9|1328.7|1327.7|1329.1|1328.1|1328.7|1327.7|4
1621402500000|2021-05-19 05:35:00|1329|1328|1329.5|1328.5|1329.5|1328.5|1328.9|1327.9|24
1621402800000|2021-05-19 05:40:00|1329.7|1328.7|1329.3|1328.3|1329.7|1328.7|1329|1328|6
1621403100000|2021-05-19 05:45:00|1329.7|1328.7|1329.9|1328.9|1329.9|1328.9|1329.7|1328.7|8
1621403400000|2021-05-19 05:50:00|1329.8|1328.8|1329.1|1328.1|1329.8|1328.8|1329|1328|40
1621403700000|2021-05-19 05:55:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.3|1328.3|17
1621404000000|2021-05-19 06:00:00|1329.6|1328.6|1330|1329|1330.1|1329.1|1329.6|1328.6|14
1621404300000|2021-05-19 06:05:00|1329.5|1328.5|1328.8|1327.8|1329.5|1328.5|1328.6|1327.6|16
1621404600000|2021-05-19 06:10:00|1329|1328|1328.7|1327.7|1329|1328|1328.6|1327.6|9
1621404900000|2021-05-19 06:15:00|1329.3|1328.3|1329.3|1328.3|1329.3|1328.3|1328.6|1327.6|5
1621405200000|2021-05-19 06:20:00|1329.4|1328.4|1329.7|1328.7|1329.7|1328.7|1329.3|1328.3|6
1621405500000|2021-05-19 06:25:00|1329.5|1328.5|1329.4|1328.4|1329.7|1328.7|1329.3|1328.3|13
1621405800000|2021-05-19 06:30:00|1329.5|1328.5|1329.1|1328.1|1329.6|1328.6|1329.1|1328.1|16
1621406100000|2021-05-19 06:35:00|1329.2|1328.2|1329.2|1328.2|1329.2|1328.2|1328.2|1327.2|52
1621406400000|2021-05-19 06:40:00|1329.4|1328.4|1331.1|1330.1|1331.2|1330.2|1329.3|1328.3|81
1621406700000|2021-05-19 06:45:00|1331.4|1330.4|1331.6|1330.6|1331.6|1330.6|1331.2|1330.2|36
1621407000000|2021-05-19 06:50:00|1331.4|1330.4|1331.2|1330.2|1331.4|1330.4|1330.9|1329.9|49
1621407300000|2021-05-19 06:55:00|1330.9|1329.9|1330.2|1329.2|1331|1330|1330|1329|44
1621407600000|2021-05-19 07:00:00|1329.9|1328.9|1328.8|1327.8|1330.3|1329.3|1328.4|1327.4|400
1621407900000|2021-05-19 07:05:00|1328.5|1327.5|1328|1327|1328.8|1327.8|1327.3|1326.3|221
1621408200000|2021-05-19 07:10:00|1327.8|1326.8|1328.7|1327.7|1328.9|1327.9|1327.4|1326.4|135
1621408500000|2021-05-19 07:15:00|1328.6|1327.6|1328.8|1327.8|1328.9|1327.9|1326.4|1325.4|368
1621408800000|2021-05-19 07:20:00|1329|1328|1327.7|1326.7|1329|1328|1327|1326|150
1621409100000|2021-05-19 07:25:00|1328|1327|1328.1|1327.1|1328.2|1327.2|1326.7|1325.7|434
1621409400000|2021-05-19 07:30:00|1328|1327|1327.8|1326.8|1328.2|1327.2|1327.1|1326.1|284
1621409700000|2021-05-19 07:35:00|1327.7|1326.7|1328|1327|1328.1|1327.1|1326.8|1325.8|256
1621410000000|2021-05-19 07:40:00|1327.9|1326.9|1328.1|1327.1|1328.4|1327.4|1327.4|1326.4|233
1621410300000|2021-05-19 07:45:00|1328.2|1327.2|1328.2|1327.2|1328.3|1327.3|1327.4|1326.4|214
1621410600000|2021-05-19 07:50:00|1328.4|1327.4|1326.4|1325.4|1328.4|1327.4|1326.3|1325.3|203
1621410900000|2021-05-19 07:55:00|1326.5|1325.5|1326.2|1325.2|1326.6|1325.6|1325.4|1324.4|308
1621411200000|2021-05-19 08:00:00|1326.1|1325.1|1326|1325|1326.1|1325.1|1325.3|1324.3|244
1621411500000|2021-05-19 08:05:00|1325.9|1324.9|1325.4|1324.4|1326.5|1325.5|1325.3|1324.3|185
1621411800000|2021-05-19 08:10:00|1325.5|1324.5|1324.7|1323.7|1326|1325|1324.6|1323.6|268
1621412100000|2021-05-19 08:15:00|1324.8|1323.8|1322.7|1321.7|1324.8|1323.8|1322.7|1321.7|430
1621412400000|2021-05-19 08:20:00|1322.6|1321.6|1322.2|1321.2|1322.8|1321.8|1321.9|1320.9|640
1621412700000|2021-05-19 08:25:00|1322.3|1321.3|1321.3|1320.3|1322.4|1321.4|1320.9|1319.9|161
1621413000000|2021-05-19 08:30:00|1321.2|1320.2|1321.8|1320.8|1322.2|1321.2|1321.1|1320.1|205
1621413300000|2021-05-19 08:35:00|1321.7|1320.7|1322.3|1321.3|1322.3|1321.3|1321.5|1320.5|108
1621413600000|2021-05-19 08:40:00|1322.2|1321.2|1321.5|1320.5|1322.3|1321.3|1321.3|1320.3|164
1621413900000|2021-05-19 08:45:00|1321.6|1320.6|1320.7|1319.7|1321.6|1320.6|1320.2|1319.2|100
1621414200000|2021-05-19 08:50:00|1320.8|1319.8|1321|1320|1321|1320|1320.2|1319.2|95
1621414500000|2021-05-19 08:55:00|1321.2|1320.2|1322|1321|1322.2|1321.2|1321.1|1320.1|96
1621414800000|2021-05-19 09:00:00|1322.2|1321.2|1323.5|1322.5|1323.6|1322.6|1321.8|1320.8|129
1621415100000|2021-05-19 09:05:00|1323.4|1322.4|1323.4|1322.4|1323.9|1322.9|1323.3|1322.3|65
1621415400000|2021-05-19 09:10:00|1323.5|1322.5|1323.9|1322.9|1324|1323|1323.4|1322.4|77
1621415700000|2021-05-19 09:15:00|1324|1323|1324.9|1323.9|1324.9|1323.9|1323.7|1322.7|133
1621416000000|2021-05-19 09:20:00|1324.8|1323.8|1324.5|1323.5|1325.1|1324.1|1324.5|1323.5|67
1621416300000|2021-05-19 09:25:00|1324.6|1323.6|1323.8|1322.8|1324.8|1323.8|1323.8|1322.8|95
1621416600000|2021-05-19 09:30:00|1323.7|1322.7|1323.7|1322.7|1324.1|1323.1|1323.5|1322.5|70
1621416900000|2021-05-19 09:35:00|1323.8|1322.8|1324.7|1323.7|1324.8|1323.8|1323.5|1322.5|189
1621417200000|2021-05-19 09:40:00|1324.6|1323.6|1323.7|1322.7|1324.7|1323.7|1323.5|1322.5|61
1621417500000|2021-05-19 09:45:00|1323.8|1322.8|1323|1322|1323.8|1322.8|1322.4|1321.4|218
1621417800000|2021-05-19 09:50:00|1323.1|1322.1|1322.5|1321.5|1323.2|1322.2|1322.3|1321.3|292
1621418100000|2021-05-19 09:55:00|1322.4|1321.4|1321.8|1320.8|1322.4|1321.4|1321.4|1320.4|75
1621418400000|2021-05-19 10:00:00|1321.9|1320.9|1321.7|1320.7|1322.1|1321.1|1321.3|1320.3|124
1621418700000|2021-05-19 10:05:00|1321.8|1320.8|1321.5|1320.5|1322.2|1321.2|1321.5|1320.5|39
1621419000000|2021-05-19 10:10:00|1321.4|1320.4|1321.4|1320.4|1321.8|1320.8|1320.9|1319.9|84
1621419300000|2021-05-19 10:15:00|1321.3|1320.3|1322|1321|1322.1|1321.1|1321|1320|147
1621419600000|2021-05-19 10:20:00|1322.1|1321.1|1322|1321|1322.1|1321.1|1321.7|1320.7|43
1621419900000|2021-05-19 10:25:00|1322.1|1321.1|1322|1321|1322.1|1321.1|1321.5|1320.5|26
1621420200000|2021-05-19 10:30:00|1321.8|1320.8|1321.1|1320.1|1321.8|1320.8|1321.1|1320.1|26
1621420500000|2021-05-19 10:35:00|1321.4|1320.4|1322.3|1321.3|1322.3|1321.3|1321.4|1320.4|15
1621420800000|2021-05-19 10:40:00|1322.5|1321.5|1322.7|1321.7|1322.8|1321.8|1322.1|1321.1|111
1621421100000|2021-05-19 10:45:00|1322.6|1321.6|1322.8|1321.8|1323.1|1322.1|1322.5|1321.5|226
1621421400000|2021-05-19 10:50:00|1322.7|1321.7|1323.2|1322.2|1323.3|1322.3|1322.7|1321.7|97
1621421700000|2021-05-19 10:55:00|1323.1|1322.1|1323.4|1322.4|1323.4|1322.4|1323.1|1322.1|42
1621422000000|2021-05-19 11:00:00|1323.3|1322.3|1322.8|1321.8|1323.4|1322.4|1322.7|1321.7|155
1621422300000|2021-05-19 11:05:00|1322.7|1321.7|1321|1320|1322.9|1321.9|1320.7|1319.7|119
1621422600000|2021-05-19 11:10:00|1321.1|1320.1|1321.8|1320.8|1321.8|1320.8|1321|1320|73
1621422900000|2021-05-19 11:15:00|1321.4|1320.4|1319.7|1318.7|1321.6|1320.6|1319.7|1318.7|117
1621423200000|2021-05-19 11:20:00|1319.8|1318.8|1319.7|1318.7|1320|1319|1319.6|1318.6|92
1621423500000|2021-05-19 11:25:00|1319.9|1318.9|1319.2|1318.2|1319.9|1318.9|1318.6|1317.6|388
1621423800000|2021-05-19 11:30:00|1319.1|1318.1|1318|1317|1319.1|1318.1|1318|1317|263
1621424100000|2021-05-19 11:35:00|1317.9|1316.9|1318.5|1317.5|1319|1318|1317.8|1316.8|140
1621424400000|2021-05-19 11:40:00|1318.2|1317.2|1317.8|1316.8|1318.3|1317.3|1317.4|1316.4|430
1621424700000|2021-05-19 11:45:00|1317.7|1316.7|1318.8|1317.8|1318.8|1317.8|1317.7|1316.7|88
1621425000000|2021-05-19 11:50:00|1318.9|1317.9|1318.4|1317.4|1319.1|1318.1|1318.3|1317.3|96
1621425300000|2021-05-19 11:55:00|1318.5|1317.5|1318|1317|1318.7|1317.7|1317.9|1316.9|132
1621425600000|2021-05-19 12:00:00|1318.1|1317.1|1319.4|1318.4|1319.5|1318.5|1317.8|1316.8|175
1621425900000|2021-05-19 12:05:00|1319.3|1318.3|1320.4|1319.4|1320.4|1319.4|1319.2|1318.2|99
1621426200000|2021-05-19 12:10:00|1319.9|1318.9|1320.1|1319.1|1320.3|1319.3|1319.7|1318.7|42
1621426500000|2021-05-19 12:15:00|1319.9|1318.9|1320.2|1319.2|1320.5|1319.5|1319.9|1318.9|159
1621426800000|2021-05-19 12:20:00|1320.4|1319.4|1320.1|1319.1|1320.7|1319.7|1320.1|1319.1|171
1621427100000|2021-05-19 12:25:00|1320.2|1319.2|1320.2|1319.2|1320.5|1319.5|1319.9|1318.9|156
1621427400000|2021-05-19 12:30:00|1320.1|1319.1|1318.4|1317.4|1320.4|1319.4|1318.2|1317.2|380
1621427700000|2021-05-19 12:35:00|1318.6|1317.6|1318.4|1317.4|1319.3|1318.3|1318.4|1317.4|210
1621428000000|2021-05-19 12:40:00|1318.7|1317.7|1318.3|1317.3|1319.2|1318.2|1318.2|1317.2|164
1621428300000|2021-05-19 12:45:00|1318.4|1317.4|1318.4|1317.4|1318.7|1317.7|1318.2|1317.2|103
1621428600000|2021-05-19 12:50:00|1318.5|1317.5|1317.7|1316.7|1318.6|1317.6|1317.7|1316.7|235
1621428900000|2021-05-19 12:55:00|1317.6|1316.6|1316.3|1315.3|1317.6|1316.6|1315.6|1314.6|246
1621429200000|2021-05-19 13:00:00|1316.4|1315.4|1316.1|1315.1|1316.4|1315.4|1315.5|1314.5|229
1621429500000|2021-05-19 13:05:00|1316.3|1315.3|1316.9|1315.9|1317.6|1316.6|1316.2|1315.2|333
1621429800000|2021-05-19 13:10:00|1316.7|1315.7|1316|1315|1316.9|1315.9|1315.4|1314.4|117
1621430100000|2021-05-19 13:15:00|1316.1|1315.1|1316.2|1315.2|1316.8|1315.8|1315.5|1314.5|81
1621430400000|2021-05-19 13:20:00|1316.5|1315.5|1317.2|1316.2|1317.4|1316.4|1316.3|1315.3|183
1621430700000|2021-05-19 13:25:00|1317.1|1316.1|1316.1|1315.1|1317.6|1316.6|1315.9|1314.9|526
1621431000000|2021-05-19 13:30:00|1315.9|1315.4|1319.2|1318.7|1319.3|1318.8|1314.9|1314.4|2734
1621431300000|2021-05-19 13:35:00|1319.4|1318.9|1318.8|1318.3|1320.1|1319.6|1318.3|1317.8|1616
1621431600000|2021-05-19 13:40:00|1318.9|1318.4|1321.8|1321.3|1322.1|1321.6|1317.6|1317.1|1697
1621431900000|2021-05-19 13:45:00|1321.9|1321.4|1322.3|1321.8|1323|1322.5|1321|1320.5|1612
1621432200000|2021-05-19 13:50:00|1322.2|1321.7|1324.1|1323.6|1325|1324.5|1322.2|1321.7|2542
1621432500000|2021-05-19 13:55:00|1323.9|1323.4|1323.2|1322.7|1325.6|1325.1|1322.4|1321.9|1460
1621432800000|2021-05-19 14:00:00|1323.3|1322.8|1319.5|1319|1323.9|1323.4|1319.4|1318.9|1501
1621433100000|2021-05-19 14:05:00|1319.4|1318.9|1318.9|1318.4|1319.7|1319.2|1318.1|1317.6|1313
1621433400000|2021-05-19 14:10:00|1318.8|1318.3|1319.3|1318.8|1319.6|1319.1|1317.8|1317.3|1593
1621433700000|2021-05-19 14:15:00|1319.1|1318.6|1319.9|1319.4|1320.6|1320.1|1317.2|1316.7|1396
1621434000000|2021-05-19 14:20:00|1320.1|1319.6|1320.3|1319.8|1321|1320.5|1318.9|1318.4|893
1621434300000|2021-05-19 14:25:00|1320.4|1319.9|1323.4|1322.9|1323.7|1323.2|1320|1319.5|905
1621434600000|2021-05-19 14:30:00|1323.2|1322.7|1323.7|1323.2|1324.3|1323.8|1322.7|1322.2|1056
1621434900000|2021-05-19 14:35:00|1323.9|1323.4|1321.6|1321.1|1324.3|1323.8|1321.5|1321|1083
1621435200000|2021-05-19 14:40:00|1321.4|1320.9|1323.6|1323.1|1324|1323.5|1321.2|1320.7|1356
1621435500000|2021-05-19 14:45:00|1323.7|1323.2|1324.6|1324.1|1325.1|1324.6|1323.7|1323.2|1000
1621435800000|2021-05-19 14:50:00|1324.5|1324|1326.2|1325.7|1326.7|1326.2|1324.5|1324|1362
1621436100000|2021-05-19 14:55:00|1326.3|1325.8|1324.6|1324.1|1326.5|1326|1324.5|1324|987
1621436400000|2021-05-19 15:00:00|1324.5|1324|1323.5|1323|1324.6|1324.1|1323.1|1322.6|782
1621436700000|2021-05-19 15:05:00|1323.4|1322.9|1326.3|1325.8|1326.4|1325.9|1323.1|1322.6|718
1621437000000|2021-05-19 15:10:00|1326.2|1325.7|1325.7|1325.2|1326.7|1326.2|1325.5|1325|1092
1621437300000|2021-05-19 15:15:00|1325.5|1325|1324.5|1324|1326|1325.5|1324.1|1323.6|1300
1621437600000|2021-05-19 15:20:00|1324.4|1323.9|1326.6|1326.1|1327.5|1327|1324.4|1323.9|887
1621437900000|2021-05-19 15:25:00|1326.5|1326|1325.7|1325.2|1326.6|1326.1|1325.4|1324.9|546
1621438200000|2021-05-19 15:30:00|1325.8|1325.3|1325.5|1325|1326.4|1325.9|1325.2|1324.7|705
1621438500000|2021-05-19 15:35:00|1325.7|1325.2|1327.8|1327.3|1328|1327.5|1325.4|1324.9|976
1621438800000|2021-05-19 15:40:00|1327.9|1327.4|1326.8|1326.3|1328|1327.5|1325.9|1325.4|715
1621439100000|2021-05-19 15:45:00|1326.7|1326.2|1326.8|1326.3|1326.9|1326.4|1325.9|1325.4|327
1621439400000|2021-05-19 15:50:00|1326.7|1326.2|1326.8|1326.3|1327.3|1326.8|1326.3|1325.8|527
1621439700000|2021-05-19 15:55:00|1326.7|1326.2|1328.9|1328.4|1329.4|1328.9|1326.7|1326.2|741
1621440000000|2021-05-19 16:00:00|1329|1328.5|1327.6|1327.1|1329|1328.5|1327.6|1327.1|533
1621440300000|2021-05-19 16:05:00|1327.9|1327.4|1328.1|1327.6|1328.6|1328.1|1327.6|1327.1|274
1621440600000|2021-05-19 16:10:00|1328.3|1327.8|1329.2|1328.7|1329.5|1329|1328.3|1327.8|271
1621440900000|2021-05-19 16:15:00|1329.3|1328.8|1329.8|1329.3|1330.6|1330.1|1329.3|1328.8|283
1621441200000|2021-05-19 16:20:00|1329.9|1329.4|1330.2|1329.7|1330.4|1329.9|1329|1328.5|130
1621441500000|2021-05-19 16:25:00|1330|1329.5|1329.5|1329|1330.1|1329.6|1329.3|1328.8|333
1621441800000|2021-05-19 16:30:00|1329.7|1329.2|1329.3|1328.8|1330.3|1329.8|1329.3|1328.8|262
1621442100000|2021-05-19 16:35:00|1329.4|1328.9|1330|1329.5|1330.4|1329.9|1329.1|1328.6|443
1621442400000|2021-05-19 16:40:00|1329.9|1329.4|1330.2|1329.7|1331|1330.5|1329.9|1329.4|337
1621442700000|2021-05-19 16:45:00|1330.1|1329.6|1329.8|1329.3|1330.5|1330|1329.6|1329.1|163
1621443000000|2021-05-19 16:50:00|1329.9|1329.4|1330.2|1329.7|1330.3|1329.8|1329.4|1328.9|213
1621443300000|2021-05-19 16:55:00|1330.4|1329.9|1329.7|1329.2|1331.1|1330.6|1329.7|1329.2|152
1621443600000|2021-05-19 17:00:00|1329.8|1329.3|1330.7|1330.2|1331.4|1330.9|1329.8|1329.3|430
1621443900000|2021-05-19 17:05:00|1330.8|1330.3|1332.3|1331.8|1332.6|1332.1|1330.8|1330.3|686
1621444200000|2021-05-19 17:10:00|1332.4|1331.9|1333.1|1332.6|1333.6|1333.1|1332.4|1331.9|387
1621444500000|2021-05-19 17:15:00|1333.2|1332.7|1332|1331.5|1333.4|1332.9|1332|1331.5|372
1621444800000|2021-05-19 17:20:00|1332.1|1331.6|1331|1330.5|1332.2|1331.7|1331|1330.5|287
1621445100000|2021-05-19 17:25:00|1330.9|1330.4|1331.7|1331.2|1331.9|1331.4|1330.7|1330.2|484
1621445400000|2021-05-19 17:30:00|1331.8|1331.3|1330.2|1329.7|1331.9|1331.4|1330|1329.5|182
1621445700000|2021-05-19 17:35:00|1330.1|1329.6|1330.2|1329.7|1330.6|1330.1|1329.2|1328.7|134
1621446000000|2021-05-19 17:40:00|1330.3|1329.8|1330.2|1329.7|1330.3|1329.8|1329.8|1329.3|155
1621446300000|2021-05-19 17:45:00|1330.5|1330|1330.5|1330|1330.6|1330.1|1329.9|1329.4|89
1621446600000|2021-05-19 17:50:00|1330.6|1330.1|1331.2|1330.7|1331.2|1330.7|1330.2|1329.7|160
1621446900000|2021-05-19 17:55:00|1331.4|1330.9|1330.4|1329.9|1331.5|1331|1330.4|1329.9|131
1621447200000|2021-05-19 18:00:00|1330.2|1329.7|1327.2|1326.7|1331.6|1331.1|1326.9|1326.4|1155
1621447500000|2021-05-19 18:05:00|1327.3|1326.8|1325.6|1325.1|1327.3|1326.8|1324.3|1323.8|1778
1621447800000|2021-05-19 18:10:00|1325.5|1325|1324|1323.5|1326.1|1325.6|1322.6|1322.1|1297
1621448100000|2021-05-19 18:15:00|1323.8|1323.3|1324.8|1324.3|1324.8|1324.3|1322.1|1321.6|1295
1621448400000|2021-05-19 18:20:00|1324.9|1324.4|1329.4|1328.9|1331.2|1330.7|1324.6|1324.1|1456
1621448700000|2021-05-19 18:25:00|1329.3|1328.8|1329.8|1329.3|1330.2|1329.7|1328.7|1328.2|591
1621449000000|2021-05-19 18:30:00|1329.7|1329.2|1327.9|1327.4|1331.2|1330.7|1327.8|1327.3|1288
1621449300000|2021-05-19 18:35:00|1328|1327.5|1325.3|1324.8|1328.6|1328.1|1325.3|1324.8|566
1621449600000|2021-05-19 18:40:00|1325.4|1324.9|1325|1324.5|1326|1325.5|1324.7|1324.2|562
1621449900000|2021-05-19 18:45:00|1325.1|1324.6|1323.7|1323.2|1325.4|1324.9|1323.3|1322.8|527
1621450200000|2021-05-19 18:50:00|1323.6|1323.1|1324.5|1324|1324.8|1324.3|1323.2|1322.7|273
1621450500000|2021-05-19 18:55:00|1324.8|1324.3|1324.8|1324.3|1326.9|1326.4|1324|1323.5|623
1621450800000|2021-05-19 19:00:00|1324.6|1324.1|1324.1|1323.6|1324.8|1324.3|1322.9|1322.4|724
1621451100000|2021-05-19 19:05:00|1324.2|1323.7|1326.3|1325.8|1326.5|1326|1323.9|1323.4|511
1621451400000|2021-05-19 19:10:00|1326.1|1325.6|1326.8|1326.3|1327.2|1326.7|1325.7|1325.2|440
1621451700000|2021-05-19 19:15:00|1326.5|1326|1326.3|1325.8|1327.1|1326.6|1326|1325.5|342
1621452000000|2021-05-19 19:20:00|1326.4|1325.9|1327.7|1327.2|1328.2|1327.7|1325.7|1325.2|352
1621452300000|2021-05-19 19:25:00|1327.8|1327.3|1328.5|1328|1328.6|1328.1|1327.1|1326.6|588
1621452600000|2021-05-19 19:30:00|1328.4|1327.9|1327.8|1327.3|1328.4|1327.9|1326.7|1326.2|750
1621452900000|2021-05-19 19:35:00|1327.7|1327.2|1327.8|1327.3|1328.2|1327.7|1327.3|1326.8|392
1621453200000|2021-05-19 19:40:00|1327.7|1327.2|1326.7|1326.2|1327.8|1327.3|1326.4|1325.9|657
1621453500000|2021-05-19 19:45:00|1326.5|1326|1325.5|1325|1327|1326.5|1325|1324.5|948
1621453800000|2021-05-19 19:50:00|1325.4|1324.9|1327.5|1327|1327.9|1327.4|1325.4|1324.9|1280
1621454100000|2021-05-19 19:55:00|1327.4|1326.9|1329.2|1328.7|1329.9|1329.4|1327.4|1326.9|7345
1621454400000|2021-05-19 20:00:00|1329.3|1328.3|1328.4|1327.4|1329.6|1328.6|1328.2|1327.2|1156
1621454700000|2021-05-19 20:05:00|1328.3|1327.3|1328|1327|1328.4|1327.4|1328|1327|56
1621455000000|2021-05-19 20:10:00|1327.6|1326.6|1328.3|1327.3|1328.3|1327.3|1327.6|1326.6|28
1621455300000|2021-05-19 20:15:00|1328|1327|1327.7|1326.7|1328|1327|1327.7|1326.7|5
1621455600000|2021-05-19 20:20:00|1327.6|1326.6|1327.4|1326.4|1328.1|1327.1|1327.2|1326.2|32
1621455900000|2021-05-19 20:25:00|1327.3|1326.3|1327.2|1326.2|1327.4|1326.4|1326.8|1325.8|209
1621456200000|2021-05-19 20:30:00|1327.4|1326.4|1327.2|1326.2|1327.4|1326.4|1326.9|1325.9|245
1621456500000|2021-05-19 20:35:00|1327.7|1326.7|1327.7|1326.7|1327.7|1326.7|1327.7|1326.7|6
1621457700000|2021-05-19 20:55:00|1325.1|1324.1|1325.6|1324.6|1325.6|1324.6|1325.1|1324.1|10
1621460700000|2021-05-19 21:45:00|1331.2|1330.2|1329.3|1328.3|1331.2|1330.2|1329.2|1328.2|6
1621461600000|2021-05-19 22:00:00|1329.9|1327.9|1329.7|1327.7|1330.1|1328.1|1329.4|1327.4|0
1621461900000|2021-05-19 22:05:00|1329.6|1327.6|1329.3|1327.3|1329.6|1327.6|1328.4|1326.4|0
1621462200000|2021-05-19 22:10:00|1329.4|1327.4|1328.9|1326.9|1329.4|1327.4|1328.6|1326.6|0
1621462500000|2021-05-19 22:15:00|1328.8|1326.8|1328.8|1326.8|1328.8|1326.8|1328.6|1326.6|0
1621462800000|2021-05-19 22:20:00|1328.9|1326.9|1328.6|1326.6|1329.3|1327.3|1328.6|1326.6|0
1621463100000|2021-05-19 22:25:00|1328.7|1326.7|1328.5|1326.5|1328.8|1326.8|1328.4|1326.4|0
1621463400000|2021-05-19 22:30:00|1328.6|1326.6|1328.8|1326.8|1328.9|1326.9|1328.6|1326.6|0
1621463700000|2021-05-19 22:35:00|1328.7|1326.7|1328.8|1326.8|1328.8|1326.8|1328.5|1326.5|0
1621464000000|2021-05-19 22:40:00|1328.7|1326.7|1328.6|1326.6|1328.8|1326.8|1328.4|1326.4|0
1621464300000|2021-05-19 22:45:00|1328.5|1326.5|1328|1326|1328.5|1326.5|1327.9|1325.9|0
1621464600000|2021-05-19 22:50:00|1327.9|1325.9|1327.2|1325.2|1328|1326|1327.2|1325.2|0
1621464900000|2021-05-19 22:55:00|1327.3|1325.3|1327.2|1325.2|1327.8|1325.8|1327.1|1325.1|0
1621465200000|2021-05-19 23:00:00|1327.1|1325.1|1327.3|1325.3|1327.5|1325.5|1327.1|1325.1|0
1621465500000|2021-05-19 23:05:00|1327.2|1325.2|1327.6|1325.6|1327.8|1325.8|1327.2|1325.2|0
1621465800000|2021-05-19 23:10:00|1327.5|1325.5|1327.2|1325.2|1327.5|1325.5|1327.1|1325.1|0
1621466100000|2021-05-19 23:15:00|1327.1|1325.1|1327.7|1325.7|1327.7|1325.7|1327.1|1325.1|0
1621466400000|2021-05-19 23:20:00|1327.9|1325.9|1327.2|1325.2|1327.9|1325.9|1327.1|1325.1|0
1621466700000|2021-05-19 23:25:00|1327.1|1325.1|1327.2|1325.2|1327.3|1325.3|1327.1|1325.1|0
1621467000000|2021-05-19 23:30:00|1327.3|1325.3|1327.2|1325.2|1327.6|1325.6|1326.9|1324.9|0
1621467300000|2021-05-19 23:35:00|1327.1|1325.1|1327|1325|1327.2|1325.2|1326.9|1324.9|0
1621467600000|2021-05-19 23:40:00|1326.9|1324.9|1326.9|1324.9|1327|1325|1326.9|1324.9|0
1621467900000|2021-05-19 23:45:00|1327|1325|1327.4|1325.4|1327.4|1325.4|1326.9|1324.9|0
1621468200000|2021-05-19 23:50:00|1327.3|1325.3|1327.1|1325.1|1327.5|1325.5|1326.9|1324.9|0
1621468500000|2021-05-19 23:55:00|1327.2|1325.2|1327.2|1325.2|1327.6|1325.6|1327.1|1325.1|0
1621468800000|2021-05-20 00:00:00|1327.3|1325.3|1324.8|1323.8|1327.3|1325.3|1322.4|1321.4|15
1621469100000|2021-05-20 00:05:00|1324.9|1323.9|1325.4|1324.4|1325.4|1324.4|1324.9|1323.9|10
1621469400000|2021-05-20 00:10:00|1326.5|1325.5|1326.4|1325.4|1326.5|1325.5|1326.4|1325.4|8
1621469700000|2021-05-20 00:15:00|1326.8|1325.8|1328.4|1327.4|1328.4|1327.4|1326.8|1325.8|13
1621470000000|2021-05-20 00:20:00|1328.3|1327.3|1328.1|1327.1|1328.3|1327.3|1328.1|1327.1|7
1621470300000|2021-05-20 00:25:00|1328.2|1327.2|1328.4|1327.4|1328.5|1327.5|1328.2|1327.2|10
1621470600000|2021-05-20 00:30:00|1329.1|1328.1|1329.2|1328.2|1329.3|1328.3|1328.7|1327.7|13
1621470900000|2021-05-20 00:35:00|1329.7|1328.7|1329.9|1328.9|1329.9|1328.9|1329.7|1328.7|5
1621471200000|2021-05-20 00:40:00|1329|1328|1329.2|1328.2|1329.2|1328.2|1329|1328|8
1621471500000|2021-05-20 00:45:00|1328.7|1327.7|1327.5|1326.5|1328.7|1327.7|1327.5|1326.5|37
1621471800000|2021-05-20 00:50:00|1327.2|1326.2|1327.4|1326.4|1327.6|1326.6|1326.8|1325.8|17
1621472100000|2021-05-20 00:55:00|1327.2|1326.2|1327.6|1326.6|1327.6|1326.6|1326.7|1325.7|15
1621472400000|2021-05-20 01:00:00|1327.8|1326.8|1328.1|1327.1|1329.8|1328.8|1327.8|1326.8|31
1621472700000|2021-05-20 01:05:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|4
1621473000000|2021-05-20 01:10:00|1328|1327|1326.8|1325.8|1328|1327|1326.8|1325.8|10
1621473300000|2021-05-20 01:15:00|1326.5|1325.5|1322.9|1321.9|1326.5|1325.5|1322.9|1321.9|59
1621473600000|2021-05-20 01:20:00|1322.5|1321.5|1324.7|1323.7|1324.7|1323.7|1322|1321|27
1621473900000|2021-05-20 01:25:00|1324.1|1323.1|1323|1322|1324.6|1323.6|1322.8|1321.8|22
1621474200000|2021-05-20 01:30:00|1322.7|1321.7|1324.7|1323.7|1324.7|1323.7|1322.4|1321.4|11
1621474500000|2021-05-20 01:35:00|1324.9|1323.9|1326.8|1325.8|1327.2|1326.2|1324.9|1323.9|20
1621474800000|2021-05-20 01:40:00|1327|1326|1327.5|1326.5|1328.2|1327.2|1327|1326|24
1621475100000|2021-05-20 01:45:00|1327.3|1326.3|1329.2|1328.2|1329.2|1328.2|1326.9|1325.9|17
1621475400000|2021-05-20 01:50:00|1328.9|1327.9|1328.9|1327.9|1329.1|1328.1|1328.1|1327.1|18
1621475700000|2021-05-20 01:55:00|1329.2|1328.2|1328|1327|1330.1|1329.1|1327.7|1326.7|54
1621476000000|2021-05-20 02:00:00|1327.8|1326.8|1328.1|1327.1|1328.4|1327.4|1327.6|1326.6|38
1621476300000|2021-05-20 02:05:00|1328.2|1327.2|1326.3|1325.3|1328.6|1327.6|1326.3|1325.3|42
1621476600000|2021-05-20 02:10:00|1327.5|1326.5|1325.3|1324.3|1327.5|1326.5|1325.3|1324.3|17
1621476900000|2021-05-20 02:15:00|1326|1325|1324.8|1323.8|1326.1|1325.1|1324.8|1323.8|9
1621477200000|2021-05-20 02:20:00|1325|1324|1326.2|1325.2|1326.2|1325.2|1325|1324|13
1621477500000|2021-05-20 02:25:00|1326.1|1325.1|1324.1|1323.1|1326.1|1325.1|1324.1|1323.1|31
1621477800000|2021-05-20 02:30:00|1323.4|1322.4|1324|1323|1324.3|1323.3|1323.4|1322.4|12
1621478100000|2021-05-20 02:35:00|1324.4|1323.4|1324|1323|1324.4|1323.4|1323.9|1322.9|5
1621478400000|2021-05-20 02:40:00|1324.2|1323.2|1324.8|1323.8|1324.8|1323.8|1324.2|1323.2|6
1621478700000|2021-05-20 02:45:00|1325.2|1324.2|1325.8|1324.8|1325.9|1324.9|1325.2|1324.2|6
1621479000000|2021-05-20 02:50:00|1326.2|1325.2|1325|1324|1326.2|1325.2|1325|1324|18
1621479300000|2021-05-20 02:55:00|1324.6|1323.6|1323|1322|1325.5|1324.5|1323|1322|22
1621479600000|2021-05-20 03:00:00|1323.2|1322.2|1323.4|1322.4|1323.4|1322.4|1322.4|1321.4|14
1621479900000|2021-05-20 03:05:00|1323.6|1322.6|1323.3|1322.3|1323.7|1322.7|1323.3|1322.3|6
1621480200000|2021-05-20 03:10:00|1324|1323|1325.6|1324.6|1325.6|1324.6|1324|1323|39
1621480500000|2021-05-20 03:15:00|1325.2|1324.2|1325.9|1324.9|1326.1|1325.1|1325.2|1324.2|49
1621480800000|2021-05-20 03:20:00|1326.3|1325.3|1327.7|1326.7|1327.7|1326.7|1326.3|1325.3|48
1621481100000|2021-05-20 03:25:00|1327.4|1326.4|1327.2|1326.2|1327.5|1326.5|1327.1|1326.1|28
1621481400000|2021-05-20 03:30:00|1327.4|1326.4|1327.9|1326.9|1327.9|1326.9|1326.6|1325.6|25
1621481700000|2021-05-20 03:35:00|1328|1327|1327.9|1326.9|1328.2|1327.2|1327.9|1326.9|4
1621482000000|2021-05-20 03:40:00|1327.8|1326.8|1327.5|1326.5|1327.9|1326.9|1327.5|1326.5|12
1621482600000|2021-05-20 03:50:00|1327.2|1326.2|1327.4|1326.4|1327.4|1326.4|1327.2|1326.2|5
1621482900000|2021-05-20 03:55:00|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|1
1621483200000|2021-05-20 04:00:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1
1621483500000|2021-05-20 04:05:00|1326|1325|1326.3|1325.3|1326.3|1325.3|1325.9|1324.9|4
1621483800000|2021-05-20 04:10:00|1326.6|1325.6|1327|1326|1327|1326|1326.6|1325.6|13
1621484100000|2021-05-20 04:15:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1
1621484400000|2021-05-20 04:20:00|1326.9|1325.9|1327.1|1326.1|1327.1|1326.1|1326.9|1325.9|2
1621484700000|2021-05-20 04:25:00|1327.2|1326.2|1328|1327|1328|1327|1327.2|1326.2|5
1621485000000|2021-05-20 04:30:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1
1621485300000|2021-05-20 04:35:00|1327.6|1326.6|1327.3|1326.3|1327.6|1326.6|1327.3|1326.3|13
1621485600000|2021-05-20 04:40:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|2
1621485900000|2021-05-20 04:45:00|1327.3|1326.3|1326.8|1325.8|1327.3|1326.3|1326.7|1325.7|7
1621486200000|2021-05-20 04:50:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1
1621486500000|2021-05-20 04:55:00|1327.2|1326.2|1327.1|1326.1|1327.7|1326.7|1327.1|1326.1|64
1621486800000|2021-05-20 05:00:00|1327|1326|1326.6|1325.6|1327.2|1326.2|1326.1|1325.1|12
1621487100000|2021-05-20 05:05:00|1326|1325|1326.2|1325.2|1326.2|1325.2|1326|1325|3
1621487400000|2021-05-20 05:10:00|1325.9|1324.9|1325|1324|1326|1325|1325|1324|6
1621487700000|2021-05-20 05:15:00|1324.9|1323.9|1324.9|1323.9|1324.9|1323.9|1324.9|1323.9|2
1621488000000|2021-05-20 05:20:00|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1
1621488300000|2021-05-20 05:25:00|1325.5|1324.5|1326.9|1325.9|1326.9|1325.9|1325.5|1324.5|3
1621488600000|2021-05-20 05:30:00|1327.2|1326.2|1327.7|1326.7|1327.7|1326.7|1327.2|1326.2|3
1621488900000|2021-05-20 05:35:00|1327.8|1326.8|1327.3|1326.3|1327.8|1326.8|1327.3|1326.3|3
1621489200000|2021-05-20 05:40:00|1327.2|1326.2|1327.5|1326.5|1327.5|1326.5|1326.9|1325.9|11
1621489500000|2021-05-20 05:45:00|1327.4|1326.4|1327.2|1326.2|1327.5|1326.5|1327|1326|23
1621489800000|2021-05-20 05:50:00|1327.4|1326.4|1327.2|1326.2|1327.6|1326.6|1326.9|1325.9|41
1621490100000|2021-05-20 05:55:00|1327.3|1326.3|1327.5|1326.5|1327.8|1326.8|1327.2|1326.2|52
1621490400000|2021-05-20 06:00:00|1327.3|1326.3|1326.7|1325.7|1327.4|1326.4|1326.3|1325.3|82
1621490700000|2021-05-20 06:05:00|1326.9|1325.9|1328|1327|1328.3|1327.3|1326.9|1325.9|34
1621491000000|2021-05-20 06:10:00|1328.2|1327.2|1329.1|1328.1|1329.1|1328.1|1328.2|1327.2|10
1621491300000|2021-05-20 06:15:00|1328.7|1327.7|1328.7|1327.7|1328.9|1327.9|1328.2|1327.2|54
1621491600000|2021-05-20 06:20:00|1328.9|1327.9|1328.7|1327.7|1328.9|1327.9|1328.5|1327.5|112
1621491900000|2021-05-20 06:25:00|1328.5|1327.5|1328.9|1327.9|1329.1|1328.1|1328.2|1327.2|61
1621492200000|2021-05-20 06:30:00|1328.6|1327.6|1329.2|1328.2|1329.2|1328.2|1328.4|1327.4|35
1621492500000|2021-05-20 06:35:00|1329.5|1328.5|1328.5|1327.5|1329.5|1328.5|1328.2|1327.2|66
1621492800000|2021-05-20 06:40:00|1328.3|1327.3|1328|1327|1328.5|1327.5|1328|1327|38
1621493100000|2021-05-20 06:45:00|1327.9|1326.9|1327.6|1326.6|1328.1|1327.1|1327.6|1326.6|52
1621493400000|2021-05-20 06:50:00|1327.7|1326.7|1327.2|1326.2|1327.8|1326.8|1327.2|1326.2|25
1621493700000|2021-05-20 06:55:00|1327.4|1326.4|1326.8|1325.8|1327.4|1326.4|1326.2|1325.2|74
1621494000000|2021-05-20 07:00:00|1326.9|1325.9|1327.2|1326.2|1327.4|1326.4|1326.7|1325.7|138
1621494300000|2021-05-20 07:05:00|1327.1|1326.1|1325.8|1324.8|1327.6|1326.6|1325.8|1324.8|93
1621494600000|2021-05-20 07:10:00|1326|1325|1327.1|1326.1|1327.1|1326.1|1326|1325|77
1621494900000|2021-05-20 07:15:00|1327.4|1326.4|1327|1326|1327.4|1326.4|1326.6|1325.6|109
1621495200000|2021-05-20 07:20:00|1327.1|1326.1|1326.8|1325.8|1327.3|1326.3|1326.7|1325.7|154
1621495500000|2021-05-20 07:25:00|1326.7|1325.7|1326.7|1325.7|1326.9|1325.9|1326|1325|55
1621495800000|2021-05-20 07:30:00|1326.6|1325.6|1327.2|1326.2|1327.3|1326.3|1326.6|1325.6|40
1621496100000|2021-05-20 07:35:00|1327.4|1326.4|1327.8|1326.8|1328|1327|1327.2|1326.2|366
1621496400000|2021-05-20 07:40:00|1327.9|1326.9|1327.3|1326.3|1327.9|1326.9|1327|1326|57
1621496700000|2021-05-20 07:45:00|1327.4|1326.4|1327.2|1326.2|1328|1327|1327.2|1326.2|35
1621497000000|2021-05-20 07:50:00|1327.4|1326.4|1327.7|1326.7|1327.7|1326.7|1326.7|1325.7|60
1621497300000|2021-05-20 07:55:00|1327.6|1326.6|1327.9|1326.9|1328.2|1327.2|1327.3|1326.3|107
1621497600000|2021-05-20 08:00:00|1327.8|1326.8|1327.1|1326.1|1327.9|1326.9|1326.9|1325.9|246
1621497900000|2021-05-20 08:05:00|1327.2|1326.2|1327.5|1326.5|1327.9|1326.9|1327.2|1326.2|223
1621498200000|2021-05-20 08:10:00|1327.6|1326.6|1328.2|1327.2|1328.4|1327.4|1327.3|1326.3|141
1621498500000|2021-05-20 08:15:00|1328.1|1327.1|1327.9|1326.9|1328.4|1327.4|1327.9|1326.9|259
1621498800000|2021-05-20 08:20:00|1327.8|1326.8|1326.9|1325.9|1327.9|1326.9|1326.9|1325.9|151
1621499100000|2021-05-20 08:25:00|1327|1326|1326.1|1325.1|1327.3|1326.3|1325.6|1324.6|263
1621499400000|2021-05-20 08:30:00|1326|1325|1327.9|1326.9|1328.4|1327.4|1326|1325|466
1621499700000|2021-05-20 08:35:00|1327.5|1326.5|1324.9|1323.9|1327.5|1326.5|1324.7|1323.7|166
1621500000000|2021-05-20 08:40:00|1324.8|1323.8|1324.9|1323.9|1325.4|1324.4|1324.7|1323.7|202
1621500300000|2021-05-20 08:45:00|1325|1324|1325.3|1324.3|1325.6|1324.6|1324.7|1323.7|160
1621500600000|2021-05-20 08:50:00|1325.1|1324.1|1324.1|1323.1|1325.1|1324.1|1323.9|1322.9|279
1621500900000|2021-05-20 08:55:00|1324.2|1323.2|1324.2|1323.2|1324.7|1323.7|1323.4|1322.4|127
1621501200000|2021-05-20 09:00:00|1324.3|1323.3|1324|1323|1324.3|1323.3|1323.6|1322.6|68
1621501500000|2021-05-20 09:05:00|1323.8|1322.8|1324.1|1323.1|1324.4|1323.4|1323.7|1322.7|124
1621501800000|2021-05-20 09:10:00|1323.9|1322.9|1324.3|1323.3|1324.4|1323.4|1323.9|1322.9|49
1621502100000|2021-05-20 09:15:00|1324.2|1323.2|1323|1322|1324.3|1323.3|1322.6|1321.6|262
1621502400000|2021-05-20 09:20:00|1322.9|1321.9|1320.8|1319.8|1322.9|1321.9|1320.8|1319.8|246
1621502700000|2021-05-20 09:25:00|1320.7|1319.7|1321.3|1320.3|1321.3|1320.3|1320.6|1319.6|102
1621503000000|2021-05-20 09:30:00|1321.2|1320.2|1320.4|1319.4|1321.3|1320.3|1319.8|1318.8|251
1621503300000|2021-05-20 09:35:00|1320.5|1319.5|1320.5|1319.5|1320.9|1319.9|1320.3|1319.3|91
1621503600000|2021-05-20 09:40:00|1320.6|1319.6|1321.1|1320.1|1321.2|1320.2|1320.5|1319.5|48
1621503900000|2021-05-20 09:45:00|1321|1320|1322|1321|1322|1321|1321|1320|36
1621504200000|2021-05-20 09:50:00|1322.1|1321.1|1322.1|1321.1|1322.4|1321.4|1322|1321|51
1621504500000|2021-05-20 09:55:00|1322|1321|1322.1|1321.1|1322.4|1321.4|1321.8|1320.8|25
1621504800000|2021-05-20 10:00:00|1322.2|1321.2|1322.6|1321.6|1322.6|1321.6|1321.6|1320.6|27
1621505100000|2021-05-20 10:05:00|1322.7|1321.7|1322.8|1321.8|1323.3|1322.3|1322.7|1321.7|59
1621505400000|2021-05-20 10:10:00|1322.7|1321.7|1322.2|1321.2|1322.7|1321.7|1322.1|1321.1|143
1621505700000|2021-05-20 10:15:00|1322.1|1321.1|1322.5|1321.5|1322.7|1321.7|1322|1321|43
1621506000000|2021-05-20 10:20:00|1322.6|1321.6|1323.4|1322.4|1323.4|1322.4|1322.6|1321.6|44
1621506300000|2021-05-20 10:25:00|1323.3|1322.3|1323.5|1322.5|1323.6|1322.6|1323.3|1322.3|56
1621506600000|2021-05-20 10:30:00|1323.4|1322.4|1323.3|1322.3|1323.5|1322.5|1322.9|1321.9|118
1621506900000|2021-05-20 10:35:00|1323.2|1322.2|1323.1|1322.1|1323.2|1322.2|1322.7|1321.7|153
1621507200000|2021-05-20 10:40:00|1323|1322|1323.3|1322.3|1323.9|1322.9|1323|1322|173
1621507500000|2021-05-20 10:45:00|1323.2|1322.2|1322.6|1321.6|1323.2|1322.2|1322.4|1321.4|395
1621507800000|2021-05-20 10:50:00|1322.5|1321.5|1322.9|1321.9|1322.9|1321.9|1322.1|1321.1|462
1621508100000|2021-05-20 10:55:00|1322.7|1321.7|1322.9|1321.9|1322.9|1321.9|1322.6|1321.6|274
1621508400000|2021-05-20 11:00:00|1323|1322|1323.5|1322.5|1323.8|1322.8|1322.9|1321.9|368
1621508700000|2021-05-20 11:05:00|1323.4|1322.4|1322.9|1321.9|1323.5|1322.5|1322.7|1321.7|718
1621509000000|2021-05-20 11:10:00|1322.8|1321.8|1323|1322|1323.3|1322.3|1322.7|1321.7|307
1621509300000|2021-05-20 11:15:00|1323.1|1322.1|1325|1324|1325.1|1324.1|1323.1|1322.1|364
1621509600000|2021-05-20 11:20:00|1324.8|1323.8|1324.5|1323.5|1324.9|1323.9|1324.4|1323.4|241
1621509900000|2021-05-20 11:25:00|1324.4|1323.4|1324.6|1323.6|1324.9|1323.9|1324.3|1323.3|173
1621510200000|2021-05-20 11:30:00|1324.5|1323.5|1325.3|1324.3|1325.4|1324.4|1324.5|1323.5|130
1621510500000|2021-05-20 11:35:00|1325.4|1324.4|1325.3|1324.3|1326|1325|1325.3|1324.3|243
1621510800000|2021-05-20 11:40:00|1325.1|1324.1|1325.4|1324.4|1325.7|1324.7|1325|1324|51
1621511100000|2021-05-20 11:45:00|1325.5|1324.5|1325.2|1324.2|1325.6|1324.6|1325.2|1324.2|51
1621511400000|2021-05-20 11:50:00|1325.4|1324.4|1326.1|1325.1|1326.2|1325.2|1325.3|1324.3|67
1621511700000|2021-05-20 11:55:00|1325.9|1324.9|1326.4|1325.4|1326.4|1325.4|1325.9|1324.9|60
1621512000000|2021-05-20 12:00:00|1326.5|1325.5|1327|1326|1327.4|1326.4|1326.2|1325.2|201
1621512300000|2021-05-20 12:05:00|1326.9|1325.9|1326.7|1325.7|1327.1|1326.1|1326.3|1325.3|88
1621512600000|2021-05-20 12:10:00|1326.6|1325.6|1326|1325|1326.7|1325.7|1325.9|1324.9|75
1621512900000|2021-05-20 12:15:00|1325.8|1324.8|1325.8|1324.8|1326.5|1325.5|1325.7|1324.7|46
1621513200000|2021-05-20 12:20:00|1326|1325|1326.2|1325.2|1326.3|1325.3|1325.6|1324.6|54
1621513500000|2021-05-20 12:25:00|1326.1|1325.1|1326.4|1325.4|1326.6|1325.6|1325.9|1324.9|78
1621513800000|2021-05-20 12:30:00|1326.3|1325.3|1326.7|1325.7|1327.1|1326.1|1326.3|1325.3|335
1621514100000|2021-05-20 12:35:00|1326.6|1325.6|1327.5|1326.5|1327.5|1326.5|1326.1|1325.1|572
1621514400000|2021-05-20 12:40:00|1327.6|1326.6|1327.6|1326.6|1328.4|1327.4|1327.3|1326.3|379
1621514700000|2021-05-20 12:45:00|1327.5|1326.5|1328.6|1327.6|1329|1328|1327.5|1326.5|330
1621515000000|2021-05-20 12:50:00|1328.4|1327.4|1328.9|1327.9|1329.1|1328.1|1328.4|1327.4|130
1621515300000|2021-05-20 12:55:00|1328.7|1327.7|1328.9|1327.9|1329.1|1328.1|1328.5|1327.5|28
1621515600000|2021-05-20 13:00:00|1329.2|1328.2|1329.6|1328.6|1329.9|1328.9|1328.8|1327.8|242
1621515900000|2021-05-20 13:05:00|1329.5|1328.5|1329.2|1328.2|1330|1329|1329.2|1328.2|93
1621516200000|2021-05-20 13:10:00|1329.1|1328.1|1330.2|1329.2|1330.3|1329.3|1329|1328|131
1621516500000|2021-05-20 13:15:00|1330.1|1329.1|1330.3|1329.3|1330.9|1329.9|1330|1329|196
1621516800000|2021-05-20 13:20:00|1330.4|1329.4|1330.6|1329.6|1330.7|1329.7|1330|1329|249
1621517100000|2021-05-20 13:25:00|1330.5|1329.5|1330.8|1329.8|1331|1330|1330.5|1329.5|210
1621517400000|2021-05-20 13:30:00|1330.6|1330.1|1331.9|1331.4|1332.8|1332.3|1330.5|1330|3605
1621517700000|2021-05-20 13:35:00|1331.8|1331.3|1331.3|1330.8|1331.9|1331.4|1330.5|1330|1458
1621518000000|2021-05-20 13:40:00|1331.4|1330.9|1333.4|1332.9|1333.8|1333.3|1331.3|1330.8|1942
1621518300000|2021-05-20 13:45:00|1333.5|1333|1334.2|1333.7|1335|1334.5|1333.5|1333|1069
1621518600000|2021-05-20 13:50:00|1334.3|1333.8|1334.5|1334|1335|1334.5|1334|1333.5|969
1621518900000|2021-05-20 13:55:00|1334.6|1334.1|1333.9|1333.4|1335|1334.5|1333.5|1333|746
1621519200000|2021-05-20 14:00:00|1334.1|1333.6|1334.6|1334.1|1334.6|1334.1|1333.3|1332.8|1205
1621519500000|2021-05-20 14:05:00|1334.5|1334|1333.3|1332.8|1335.1|1334.6|1333.2|1332.7|773
1621519800000|2021-05-20 14:10:00|1333.4|1332.9|1332.3|1331.8|1334.3|1333.8|1332.1|1331.6|1122
1621520100000|2021-05-20 14:15:00|1332.4|1331.9|1332.7|1332.2|1332.9|1332.4|1332.1|1331.6|685
1621520400000|2021-05-20 14:20:00|1332.8|1332.3|1333.6|1333.1|1333.9|1333.4|1332.5|1332|583
1621520700000|2021-05-20 14:25:00|1333.7|1333.2|1333.6|1333.1|1333.9|1333.4|1333|1332.5|556
1621521000000|2021-05-20 14:30:00|1333.7|1333.2|1334|1333.5|1334.1|1333.6|1333.1|1332.6|945
1621521300000|2021-05-20 14:35:00|1333.9|1333.4|1333.6|1333.1|1333.9|1333.4|1333|1332.5|841
1621521600000|2021-05-20 14:40:00|1333.7|1333.2|1334.3|1333.8|1334.3|1333.8|1333.5|1333|599
1621521900000|2021-05-20 14:45:00|1334.4|1333.9|1333.8|1333.3|1334.8|1334.3|1333.6|1333.1|562
1621522200000|2021-05-20 14:50:00|1333.9|1333.4|1334|1333.5|1334.7|1334.2|1333.9|1333.4|575
1621522500000|2021-05-20 14:55:00|1333.9|1333.4|1334|1333.5|1334.3|1333.8|1333.7|1333.2|368
1621522800000|2021-05-20 15:00:00|1334.1|1333.6|1333.9|1333.4|1334.7|1334.2|1333.8|1333.3|503
1621523100000|2021-05-20 15:05:00|1333.8|1333.3|1334.5|1334|1334.5|1334|1333.6|1333.1|490
1621523400000|2021-05-20 15:10:00|1334.6|1334.1|1335.2|1334.7|1335.9|1335.4|1334.6|1334.1|786
1621523700000|2021-05-20 15:15:00|1335.3|1334.8|1335.3|1334.8|1335.7|1335.2|1335.2|1334.7|504
1621524000000|2021-05-20 15:20:00|1335.2|1334.7|1335.2|1334.7|1335.4|1334.9|1334.7|1334.2|490
1621524300000|2021-05-20 15:25:00|1335.1|1334.6|1336.5|1336|1336.8|1336.3|1335.1|1334.6|608
1621524600000|2021-05-20 15:30:00|1336.6|1336.1|1336.7|1336.2|1336.8|1336.3|1335.7|1335.2|676
1621524900000|2021-05-20 15:35:00|1336.8|1336.3|1337.9|1337.4|1338|1337.5|1336.8|1336.3|637
1621525200000|2021-05-20 15:40:00|1338|1337.5|1338.3|1337.8|1338.5|1338|1337.6|1337.1|688
1621525500000|2021-05-20 15:45:00|1338.2|1337.7|1337.9|1337.4|1338.7|1338.2|1337.6|1337.1|623
1621525800000|2021-05-20 15:50:00|1338|1337.5|1336.5|1336|1338.4|1337.9|1336.2|1335.7|928
1621526100000|2021-05-20 15:55:00|1336.4|1335.9|1337.1|1336.6|1337.4|1336.9|1336.4|1335.9|269
1621526400000|2021-05-20 16:00:00|1337|1336.5|1336.6|1336.1|1337|1336.5|1335.6|1335.1|561
1621526700000|2021-05-20 16:05:00|1336.5|1336|1335.9|1335.4|1336.5|1336|1335.4|1334.9|253
1621527000000|2021-05-20 16:10:00|1335.8|1335.3|1335|1334.5|1336.2|1335.7|1334.9|1334.4|213
1621527300000|2021-05-20 16:15:00|1335.1|1334.6|1334.9|1334.4|1335.5|1335|1334.4|1333.9|398
1621527600000|2021-05-20 16:20:00|1335.1|1334.6|1334.9|1334.4|1335.6|1335.1|1334.4|1333.9|359
1621527900000|2021-05-20 16:25:00|1335|1334.5|1334.7|1334.2|1335.4|1334.9|1334.6|1334.1|292
1621528200000|2021-05-20 16:30:00|1334.9|1334.4|1334.3|1333.8|1335.1|1334.6|1334.3|1333.8|353
1621528500000|2021-05-20 16:35:00|1334.5|1334|1333.6|1333.1|1334.5|1334|1333|1332.5|360
1621528800000|2021-05-20 16:40:00|1333.5|1333|1334.2|1333.7|1334.4|1333.9|1333.5|1333|460
1621529100000|2021-05-20 16:45:00|1334.4|1333.9|1335|1334.5|1335.1|1334.6|1334.4|1333.9|166
1621529400000|2021-05-20 16:50:00|1334.9|1334.4|1335.6|1335.1|1335.8|1335.3|1334.9|1334.4|457
1621529700000|2021-05-20 16:55:00|1335.5|1335|1335.5|1335|1335.9|1335.4|1335.1|1334.6|230
1621530000000|2021-05-20 17:00:00|1335.4|1334.9|1334.5|1334|1335.4|1334.9|1334.5|1334|302
1621530300000|2021-05-20 17:05:00|1334.6|1334.1|1334.9|1334.4|1335.2|1334.7|1334.4|1333.9|120
1621530600000|2021-05-20 17:10:00|1335|1334.5|1334.9|1334.4|1335.1|1334.6|1334.6|1334.1|250
1621530900000|2021-05-20 17:15:00|1335|1334.5|1335.2|1334.7|1335.3|1334.8|1335|1334.5|153
1621531200000|2021-05-20 17:20:00|1335.4|1334.9|1335.9|1335.4|1336.4|1335.9|1335.4|1334.9|1119
1621531500000|2021-05-20 17:25:00|1336|1335.5|1336.1|1335.6|1336.4|1335.9|1335.7|1335.2|315
1621531800000|2021-05-20 17:30:00|1336|1335.5|1335.4|1334.9|1336.1|1335.6|1335.2|1334.7|193
1621532100000|2021-05-20 17:35:00|1335.3|1334.8|1335.1|1334.6|1335.3|1334.8|1335|1334.5|121
1621532400000|2021-05-20 17:40:00|1335.2|1334.7|1334.9|1334.4|1335.3|1334.8|1334.7|1334.2|125
1621532700000|2021-05-20 17:45:00|1334.8|1334.3|1335.2|1334.7|1335.3|1334.8|1334.7|1334.2|145
1621533000000|2021-05-20 17:50:00|1335.1|1334.6|1333.8|1333.3|1335.2|1334.7|1333.3|1332.8|196
1621533300000|2021-05-20 17:55:00|1333.7|1333.2|1334.4|1333.9|1334.5|1334|1333.4|1332.9|82
1621533600000|2021-05-20 18:00:00|1334.5|1334|1334.6|1334.1|1335.1|1334.6|1334.3|1333.8|129
1621533900000|2021-05-20 18:05:00|1334.7|1334.2|1334.8|1334.3|1335.1|1334.6|1334.5|1334|73
1621534200000|2021-05-20 18:10:00|1334.7|1334.2|1334.6|1334.1|1334.9|1334.4|1334.1|1333.6|173
1621534500000|2021-05-20 18:15:00|1334.5|1334|1334.4|1333.9|1334.9|1334.4|1333.9|1333.4|145
1621534800000|2021-05-20 18:20:00|1334.2|1333.7|1334.2|1333.7|1334.4|1333.9|1333.8|1333.3|84
1621535100000|2021-05-20 18:25:00|1334.3|1333.8|1334.9|1334.4|1334.9|1334.4|1334.2|1333.7|80
1621535400000|2021-05-20 18:30:00|1335|1334.5|1334.2|1333.7|1335.1|1334.6|1334.2|1333.7|164
1621535700000|2021-05-20 18:35:00|1334.3|1333.8|1335|1334.5|1335|1334.5|1334.3|1333.8|92
1621536000000|2021-05-20 18:40:00|1335.1|1334.6|1334.8|1334.3|1335.1|1334.6|1334.8|1334.3|115
1621536300000|2021-05-20 18:45:00|1334.9|1334.4|1335.8|1335.3|1335.8|1335.3|1334.7|1334.2|593
1621536600000|2021-05-20 18:50:00|1335.7|1335.2|1336.7|1336.2|1336.7|1336.2|1335.6|1335.1|355
1621536900000|2021-05-20 18:55:00|1336.6|1336.1|1336.1|1335.6|1336.8|1336.3|1335.9|1335.4|209
1621537200000|2021-05-20 19:00:00|1336|1335.5|1336.7|1336.2|1336.7|1336.2|1335.2|1334.7|465
1621537500000|2021-05-20 19:05:00|1336.6|1336.1|1336.1|1335.6|1336.7|1336.2|1335.7|1335.2|382
1621537800000|2021-05-20 19:10:00|1336|1335.5|1336.6|1336.1|1336.7|1336.2|1335.9|1335.4|153
1621538100000|2021-05-20 19:15:00|1336.5|1336|1337.4|1336.9|1337.5|1337|1336.5|1336|278
1621538400000|2021-05-20 19:20:00|1337.3|1336.8|1338.1|1337.6|1338.1|1337.6|1337.3|1336.8|332
1621538700000|2021-05-20 19:25:00|1338|1337.5|1338.4|1337.9|1338.4|1337.9|1337.8|1337.3|403
1621539000000|2021-05-20 19:30:00|1338.5|1338|1338.4|1337.9|1338.9|1338.4|1338.1|1337.6|781
1621539300000|2021-05-20 19:35:00|1338.3|1337.8|1338.1|1337.6|1339|1338.5|1338|1337.5|490
1621539600000|2021-05-20 19:40:00|1338|1337.5|1337.4|1336.9|1338.2|1337.7|1337.2|1336.7|301
1621539900000|2021-05-20 19:45:00|1337.5|1337|1337.4|1336.9|1338.3|1337.8|1337.3|1336.8|1029
1621540200000|2021-05-20 19:50:00|1337.1|1336.6|1337.6|1337.1|1337.8|1337.3|1336.9|1336.4|924
1621540500000|2021-05-20 19:55:00|1337.5|1337|1337.5|1337|1337.5|1337|1336.5|1336|5670
1621540800000|2021-05-20 20:00:00|1337.4|1336.4|1337.3|1336.3|1337.5|1336.5|1336.9|1335.9|1233
1621541100000|2021-05-20 20:05:00|1337.2|1336.2|1337.3|1336.3|1337.4|1336.4|1337.1|1336.1|66
1621541400000|2021-05-20 20:10:00|1337.1|1336.1|1337.4|1336.4|1337.6|1336.6|1336.9|1335.9|35
1621541700000|2021-05-20 20:15:00|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|2
1621542000000|2021-05-20 20:20:00|1337.8|1336.8|1337.4|1336.4|1337.8|1336.8|1337.4|1336.4|4
1621542300000|2021-05-20 20:25:00|1337.6|1336.6|1337.8|1336.8|1338|1337|1337.6|1336.6|45
1621542600000|2021-05-20 20:30:00|1337.6|1336.6|1337.8|1336.8|1337.8|1336.8|1337.5|1336.5|9
1621542900000|2021-05-20 20:35:00|1337.9|1336.9|1337.9|1336.9|1337.9|1336.9|1337.7|1336.7|32
1621543200000|2021-05-20 20:40:00|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1337.3|1336.3|1
1621543800000|2021-05-20 20:50:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1
1621544100000|2021-05-20 20:55:00|1337.5|1336.5|1338|1337|1338|1337|1337.5|1336.5|4
1621544400000|2021-05-20 21:00:00|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1
1621548000000|2021-05-20 22:00:00|1337.3|1335.3|1337.5|1335.5|1338.1|1336.1|1337.3|1335.3|0
1621548300000|2021-05-20 22:05:00|1337.6|1335.6|1337.3|1335.3|1337.7|1335.7|1337.1|1335.1|0
1621548600000|2021-05-20 22:10:00|1337.5|1335.5|1337.9|1335.9|1337.9|1335.9|1337.4|1335.4|0
1621548900000|2021-05-20 22:15:00|1337.8|1335.8|1337.8|1335.8|1337.9|1335.9|1337.8|1335.8|0
1621549200000|2021-05-20 22:20:00|1337.7|1335.7|1337.9|1335.9|1337.9|1335.9|1337.5|1335.5|0
1621549500000|2021-05-20 22:25:00|1338|1336|1338.3|1336.3|1338.4|1336.4|1337.9|1335.9|0
1621549800000|2021-05-20 22:30:00|1338.4|1336.4|1338.7|1336.7|1338.7|1336.7|1338.3|1336.3|0
1621550100000|2021-05-20 22:35:00|1338.8|1336.8|1338.8|1336.8|1338.9|1336.9|1338.6|1336.6|0
1621550400000|2021-05-20 22:40:00|1338.9|1336.9|1338.4|1336.4|1338.9|1336.9|1338.3|1336.3|0
1621550700000|2021-05-20 22:45:00|1338.5|1336.5|1338.4|1336.4|1338.5|1336.5|1338.4|1336.4|0
1621551000000|2021-05-20 22:50:00|1338.5|1336.5|1338.8|1336.8|1338.8|1336.8|1338.5|1336.5|0
1621551300000|2021-05-20 22:55:00|1338.7|1336.7|1338.5|1336.5|1338.7|1336.7|1338.5|1336.5|0
1621551600000|2021-05-20 23:00:00|1338.6|1336.6|1338.3|1336.3|1338.7|1336.7|1338.3|1336.3|0
1621551900000|2021-05-20 23:05:00|1338.4|1336.4|1338.5|1336.5|1338.5|1336.5|1338.3|1336.3|0
1621552200000|2021-05-20 23:10:00|1338.6|1336.6|1338.6|1336.6|1338.7|1336.7|1338.4|1336.4|0
1621552500000|2021-05-20 23:15:00|1338.5|1336.5|1338.4|1336.4|1338.7|1336.7|1338.3|1336.3|0
1621552800000|2021-05-20 23:20:00|1338.5|1336.5|1338.9|1336.9|1339.1|1337.1|1338.4|1336.4|0
1621553100000|2021-05-20 23:25:00|1338.8|1336.8|1338.9|1336.9|1339|1337|1338.6|1336.6|0
1621553400000|2021-05-20 23:30:00|1339|1337|1339.4|1337.4|1339.5|1337.5|1339|1337|0
1621553700000|2021-05-20 23:35:00|1339.5|1337.5|1339.5|1337.5|1339.7|1337.7|1339.3|1337.3|0
1621554000000|2021-05-20 23:40:00|1339.6|1337.6|1339.7|1337.7|1339.7|1337.7|1339.4|1337.4|0
1621554300000|2021-05-20 23:45:00|1339.6|1337.6|1340.1|1338.1|1340.4|1338.4|1339.5|1337.5|0
1621554600000|2021-05-20 23:50:00|1340.2|1338.2|1339.9|1337.9|1340.2|1338.2|1339.7|1337.7|0
1621554900000|2021-05-20 23:55:00|1339.8|1337.8|1340.2|1338.2|1340.3|1338.3|1339.8|1337.8|0
1621555200000|2021-05-21 00:00:00|1340.3|1338.3|1338.4|1337.4|1341.6|1340.6|1337.9|1336.9|64
1621555500000|2021-05-21 00:05:00|1341.1|1340.1|1341.3|1340.3|1341.3|1340.3|1341.1|1340.1|15
1621555800000|2021-05-21 00:10:00|1341.6|1340.6|1342.1|1341.1|1342.5|1341.5|1341.6|1340.6|34
1621556100000|2021-05-21 00:15:00|||||||||4
1621556400000|2021-05-21 00:20:00|1339.9|1338.9|1340|1339|1340|1339|1339.6|1338.6|5
1621556700000|2021-05-21 00:25:00|1340.1|1339.1|1340.7|1339.7|1340.7|1339.7|1339.8|1338.8|8
1621557000000|2021-05-21 00:30:00|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1
1621557300000|2021-05-21 00:35:00|1341.7|1340.7|1341.8|1340.8|1342|1341|1341.7|1340.7|4
1621557900000|2021-05-21 00:45:00|1342|1341|1342.9|1341.9|1343|1342|1342|1341|56
1621558200000|2021-05-21 00:50:00|1342.6|1341.6|1342|1341|1343|1342|1341.9|1340.9|16
1621558500000|2021-05-21 00:55:00|1342.3|1341.3|1343.4|1342.4|1343.4|1342.4|1342.3|1341.3|13
1621558800000|2021-05-21 01:00:00|1342.2|1341.2|1341.2|1340.2|1342.5|1341.5|1341.2|1340.2|37
1621559100000|2021-05-21 01:05:00|1341.3|1340.3|1341.2|1340.2|1342|1341|1341.2|1340.2|20
1621559400000|2021-05-21 01:10:00|1341.3|1340.3|1343.1|1342.1|1343.1|1342.1|1341.3|1340.3|19
1621559700000|2021-05-21 01:15:00|1343.4|1342.4|1342.9|1341.9|1343.4|1342.4|1342.9|1341.9|22
1621560000000|2021-05-21 01:20:00|1342.6|1341.6|1340.3|1339.3|1342.6|1341.6|1340.3|1339.3|45
1621560300000|2021-05-21 01:25:00|1339.6|1338.6|1339.7|1338.7|1340.4|1339.4|1339.4|1338.4|31
1621560600000|2021-05-21 01:30:00|1339.6|1338.6|1340.4|1339.4|1340.4|1339.4|1339.3|1338.3|23
1621560900000|2021-05-21 01:35:00|1339.6|1338.6|1340.8|1339.8|1340.8|1339.8|1338.7|1337.7|10
1621561200000|2021-05-21 01:40:00|1338.8|1337.8|1337.8|1336.8|1338.8|1337.8|1337.5|1336.5|9
1621561500000|2021-05-21 01:45:00|1337.2|1336.2|1338|1337|1338.5|1337.5|1336.5|1335.5|33
1621561800000|2021-05-21 01:50:00|1336.7|1335.7|1337.8|1336.8|1338|1337|1336.7|1335.7|6
1621562100000|2021-05-21 01:55:00|1335.5|1334.5|1335.3|1334.3|1335.9|1334.9|1335.3|1334.3|43
1621562400000|2021-05-21 02:00:00|1334.9|1333.9|1334.4|1333.4|1335.6|1334.6|1334.4|1333.4|69
1621562700000|2021-05-21 02:05:00|1334.5|1333.5|1334.1|1333.1|1334.7|1333.7|1334.1|1333.1|10
1621563000000|2021-05-21 02:10:00|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|2
1621563300000|2021-05-21 02:15:00|1330.9|1329.9|1331.1|1330.1|1331.5|1330.5|1330.9|1329.9|16
1621563600000|2021-05-21 02:20:00|1330.8|1329.8|1330.3|1329.3|1331.2|1330.2|1329.7|1328.7|71
1621563900000|2021-05-21 02:25:00|1330.9|1329.9|1330.8|1329.8|1331.8|1330.8|1330.8|1329.8|9
1621564200000|2021-05-21 02:30:00|1330.1|1329.1|1329.7|1328.7|1330.9|1329.9|1329.7|1328.7|14
1621564500000|2021-05-21 02:35:00|1330.7|1329.7|1331.4|1330.4|1331.4|1330.4|1330.7|1329.7|5
1621564800000|2021-05-21 02:40:00|1330.2|1329.2|1331.1|1330.1|1331.1|1330.1|1330.2|1329.2|5
1621565100000|2021-05-21 02:45:00|1331.8|1330.8|1331.8|1330.8|1332|1331|1331.8|1330.8|3
1621565400000|2021-05-21 02:50:00|1331.7|1330.7|1331.7|1330.7|1331.7|1330.7|1331.7|1330.7|2
1621565700000|2021-05-21 02:55:00|1332.1|1331.1|1332.1|1331.1|1332.2|1331.2|1331.7|1330.7|11
1621566000000|2021-05-21 03:00:00|1332.6|1331.6|1331.7|1330.7|1332.6|1331.6|1331.7|1330.7|7
1621566300000|2021-05-21 03:05:00|1332.1|1331.1|1330.4|1329.4|1332.1|1331.1|1330.4|1329.4|5
1621566600000|2021-05-21 03:10:00|1330.2|1329.2|1330|1329|1330.2|1329.2|1330|1329|4
1621566900000|2021-05-21 03:15:00|1329.8|1328.8|1331.6|1330.6|1331.8|1330.8|1329.7|1328.7|32
1621567200000|2021-05-21 03:20:00|1332.1|1331.1|1331.5|1330.5|1332.1|1331.1|1331.1|1330.1|6
1621567500000|2021-05-21 03:25:00|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1331.8|1330.8|1
1621567800000|2021-05-21 03:30:00|1331.9|1330.9|1331.4|1330.4|1332.2|1331.2|1331.4|1330.4|5
1621568100000|2021-05-21 03:35:00|1330.5|1329.5|1331.5|1330.5|1331.5|1330.5|1330.5|1329.5|3
1621568400000|2021-05-21 03:40:00|1331.9|1330.9|1332.1|1331.1|1332.2|1331.2|1331.9|1330.9|8
1621568700000|2021-05-21 03:45:00|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1331.1|1330.1|1
1621569000000|2021-05-21 03:50:00|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|1329.9|1328.9|5
1621569300000|2021-05-21 03:55:00|1329.7|1328.7|1330.2|1329.2|1330.2|1329.2|1329.7|1328.7|2
1621569600000|2021-05-21 04:00:00|1330.5|1329.5|1329.8|1328.8|1330.5|1329.5|1329.8|1328.8|3
1621570200000|2021-05-21 04:10:00|1331.1|1330.1|1330.8|1329.8|1331.1|1330.1|1330.8|1329.8|7
1621570500000|2021-05-21 04:15:00|1331.5|1330.5|1331|1330|1331.5|1330.5|1331|1330|9
1621570800000|2021-05-21 04:20:00|1331.2|1330.2|1332.1|1331.1|1332.2|1331.2|1331.2|1330.2|11
1621571100000|2021-05-21 04:25:00|1332.7|1331.7|1332.2|1331.2|1332.7|1331.7|1332|1331|36
1621571400000|2021-05-21 04:30:00|1332.4|1331.4|1332.1|1331.1|1332.7|1331.7|1332|1331|39
1621571700000|2021-05-21 04:35:00|1332|1331|1331.8|1330.8|1332|1331|1331.8|1330.8|2
1621572300000|2021-05-21 04:45:00|1332.8|1331.8|1333|1332|1333.2|1332.2|1332.8|1331.8|26
1621572600000|2021-05-21 04:50:00|1333.2|1332.2|1332.1|1331.1|1333.2|1332.2|1332.1|1331.1|24
1621572900000|2021-05-21 04:55:00|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|1332.6|1331.6|3
1621573200000|2021-05-21 05:00:00|1332.8|1331.8|1333.2|1332.2|1333.3|1332.3|1332.4|1331.4|38
1621573500000|2021-05-21 05:05:00|1333.8|1332.8|1334.2|1333.2|1334.3|1333.3|1333.7|1332.7|9
1621573800000|2021-05-21 05:10:00|1334.1|1333.1|1334.3|1333.3|1334.5|1333.5|1333.7|1332.7|23
1621574100000|2021-05-21 05:15:00|1334.5|1333.5|1334.6|1333.6|1334.6|1333.6|1334.5|1333.5|2
1621574400000|2021-05-21 05:20:00|1335|1334|1334.6|1333.6|1335|1334|1334.6|1333.6|12
1621574700000|2021-05-21 05:25:00|1334.3|1333.3|1334|1333|1334.3|1333.3|1334|1333|25
1621575000000|2021-05-21 05:30:00|1334.2|1333.2|1334.8|1333.8|1335|1334|1334.2|1333.2|6
1621575300000|2021-05-21 05:35:00|1334.6|1333.6|1334.1|1333.1|1334.6|1333.6|1333.6|1332.6|34
1621575600000|2021-05-21 05:40:00|1333.7|1332.7|1333|1332|1334.2|1333.2|1333|1332|18
1621575900000|2021-05-21 05:45:00|1332.2|1331.2|1333.1|1332.1|1333.1|1332.1|1332.2|1331.2|16
1621576200000|2021-05-21 05:50:00|1333.2|1332.2|1332.8|1331.8|1333.2|1332.2|1332.2|1331.2|9
1621576500000|2021-05-21 05:55:00|1333|1332|1333.6|1332.6|1333.6|1332.6|1333|1332|9
1621576800000|2021-05-21 06:00:00|1333.8|1332.8|1334.5|1333.5|1335|1334|1333.8|1332.8|39
1621577100000|2021-05-21 06:05:00|1334.6|1333.6|1334.2|1333.2|1334.9|1333.9|1334|1333|20
1621577400000|2021-05-21 06:10:00|1333.9|1332.9|1333.5|1332.5|1333.9|1332.9|1333.2|1332.2|22
1621577700000|2021-05-21 06:15:00|1333.7|1332.7|1333.7|1332.7|1334.6|1333.6|1333.7|1332.7|76
1621578000000|2021-05-21 06:20:00|1333.6|1332.6|1333.9|1332.9|1334.2|1333.2|1333.5|1332.5|28
1621578300000|2021-05-21 06:25:00|1333.5|1332.5|1333.3|1332.3|1333.5|1332.5|1333.2|1332.2|36
1621578600000|2021-05-21 06:30:00|1333.5|1332.5|1333.2|1332.2|1334|1333|1333.2|1332.2|37
1621578900000|2021-05-21 06:35:00|1333.3|1332.3|1333.5|1332.5|1333.5|1332.5|1333|1332|32
1621579200000|2021-05-21 06:40:00|1333.4|1332.4|1333.2|1332.2|1333.7|1332.7|1333.1|1332.1|68
1621579500000|2021-05-21 06:45:00|1333.3|1332.3|1333.6|1332.6|1333.6|1332.6|1333.1|1332.1|32
1621579800000|2021-05-21 06:50:00|1333.7|1332.7|1333.4|1332.4|1333.9|1332.9|1333.3|1332.3|95
1621580100000|2021-05-21 06:55:00|1333.5|1332.5|1333|1332|1333.5|1332.5|1332.9|1331.9|95
1621580400000|2021-05-21 07:00:00|1333.2|1332.2|1333.3|1332.3|1334|1333|1332.6|1331.6|313
1621580700000|2021-05-21 07:05:00|1333|1332|1332.8|1331.8|1333.3|1332.3|1332.1|1331.1|231
1621581000000|2021-05-21 07:10:00|1332.7|1331.7|1332.8|1331.8|1333.1|1332.1|1332.4|1331.4|232
1621581300000|2021-05-21 07:15:00|1332.9|1331.9|1334|1333|1334.4|1333.4|1332.8|1331.8|307
1621581600000|2021-05-21 07:20:00|1334.1|1333.1|1333.7|1332.7|1334.2|1333.2|1333.3|1332.3|163
1621581900000|2021-05-21 07:25:00|1333.6|1332.6|1333.7|1332.7|1333.9|1332.9|1333.3|1332.3|65
1621582200000|2021-05-21 07:30:00|1333.4|1332.4|1332.7|1331.7|1333.8|1332.8|1332.5|1331.5|232
1621582500000|2021-05-21 07:35:00|1332.6|1331.6|1333|1332|1333.3|1332.3|1332.4|1331.4|114
1621582800000|2021-05-21 07:40:00|1332.9|1331.9|1332.9|1331.9|1333.2|1332.2|1332.4|1331.4|99
1621583100000|2021-05-21 07:45:00|1332.8|1331.8|1332.3|1331.3|1332.8|1331.8|1332.2|1331.2|55
1621583400000|2021-05-21 07:50:00|1332.2|1331.2|1332|1331|1332.4|1331.4|1331.7|1330.7|174
1621583700000|2021-05-21 07:55:00|1332.1|1331.1|1332.2|1331.2|1332.4|1331.4|1332|1331|154
1621584000000|2021-05-21 08:00:00|1332.3|1331.3|1332.7|1331.7|1333.3|1332.3|1332.1|1331.1|211
1621584300000|2021-05-21 08:05:00|1332.6|1331.6|1332.6|1331.6|1332.8|1331.8|1331.8|1330.8|255
1621584600000|2021-05-21 08:10:00|1332.7|1331.7|1332|1331|1332.7|1331.7|1331.8|1330.8|105
1621584900000|2021-05-21 08:15:00|1331.9|1330.9|1332.3|1331.3|1332.5|1331.5|1331.3|1330.3|214
1621585200000|2021-05-21 08:20:00|1332.1|1331.1|1331.7|1330.7|1332.2|1331.2|1331.2|1330.2|161
1621585500000|2021-05-21 08:25:00|1331.6|1330.6|1332.3|1331.3|1332.5|1331.5|1331.6|1330.6|209
1621585800000|2021-05-21 08:30:00|1332.4|1331.4|1331.6|1330.6|1332.6|1331.6|1331.6|1330.6|277
1621586100000|2021-05-21 08:35:00|1331.7|1330.7|1330.6|1329.6|1331.8|1330.8|1330.5|1329.5|617
1621586400000|2021-05-21 08:40:00|1330.7|1329.7|1331.3|1330.3|1331.6|1330.6|1330.6|1329.6|387
1621586700000|2021-05-21 08:45:00|1331.5|1330.5|1331.2|1330.2|1331.6|1330.6|1331.2|1330.2|354
1621587000000|2021-05-21 08:50:00|1331.4|1330.4|1331.4|1330.4|1331.6|1330.6|1331.2|1330.2|283
1621587300000|2021-05-21 08:55:00|1331.3|1330.3|1331.7|1330.7|1331.7|1330.7|1331.1|1330.1|163
1621587600000|2021-05-21 09:00:00|1331.9|1330.9|1332.7|1331.7|1332.9|1331.9|1331.9|1330.9|153
1621587900000|2021-05-21 09:05:00|1332.9|1331.9|1332.9|1331.9|1332.9|1331.9|1332.7|1331.7|24
1621588200000|2021-05-21 09:10:00|1332.8|1331.8|1333.3|1332.3|1333.5|1332.5|1332.8|1331.8|100
1621588500000|2021-05-21 09:15:00|1333.5|1332.5|1333.4|1332.4|1333.9|1332.9|1333.2|1332.2|70
1621588800000|2021-05-21 09:20:00|1333.5|1332.5|1333.9|1332.9|1334.1|1333.1|1333.4|1332.4|90
1621589100000|2021-05-21 09:25:00|1334|1333|1334|1333|1334.1|1333.1|1333.5|1332.5|77
1621589400000|2021-05-21 09:30:00|1333.9|1332.9|1333.3|1332.3|1334|1333|1333.1|1332.1|272
1621589700000|2021-05-21 09:35:00|1333.2|1332.2|1333.6|1332.6|1334|1333|1333.2|1332.2|137
1621590000000|2021-05-21 09:40:00|1333.7|1332.7|1333.6|1332.6|1334.1|1333.1|1333.5|1332.5|113
1621590300000|2021-05-21 09:45:00|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|1333.4|1332.4|194
1621590600000|2021-05-21 09:50:00|1333.6|1332.6|1334|1333|1334.9|1333.9|1333.6|1332.6|150
1621590900000|2021-05-21 09:55:00|1334.1|1333.1|1333.5|1332.5|1334.2|1333.2|1333.5|1332.5|325
1621591200000|2021-05-21 10:00:00|1333.6|1332.6|1333.4|1332.4|1333.7|1332.7|1333.1|1332.1|210
1621591500000|2021-05-21 10:05:00|1333.5|1332.5|1333.8|1332.8|1334.2|1333.2|1333.5|1332.5|33
1621591800000|2021-05-21 10:10:00|1333.9|1332.9|1334.3|1333.3|1334.3|1333.3|1333.8|1332.8|47
1621592100000|2021-05-21 10:15:00|1334.2|1333.2|1334.4|1333.4|1334.5|1333.5|1334.1|1333.1|27
1621592400000|2021-05-21 10:20:00|1334.6|1333.6|1334.6|1333.6|1335|1334|1334.5|1333.5|58
1621592700000|2021-05-21 10:25:00|1334.7|1333.7|1334.6|1333.6|1334.8|1333.8|1334.4|1333.4|53
1621593000000|2021-05-21 10:30:00|1334.4|1333.4|1334.5|1333.5|1334.6|1333.6|1334.2|1333.2|43
1621593300000|2021-05-21 10:35:00|1334.6|1333.6|1333.9|1332.9|1334.6|1333.6|1333.9|1332.9|88
1621593600000|2021-05-21 10:40:00|1333.8|1332.8|1333.3|1332.3|1333.9|1332.9|1333.2|1332.2|283
1621593900000|2021-05-21 10:45:00|1333.4|1332.4|1334.1|1333.1|1334.1|1333.1|1333.3|1332.3|119
1621594200000|2021-05-21 10:50:00|1334.2|1333.2|1334.2|1333.2|1334.2|1333.2|1333.9|1332.9|42
1621594500000|2021-05-21 10:55:00|1334.1|1333.1|1333.1|1332.1|1334.2|1333.2|1333.1|1332.1|63
1621594800000|2021-05-21 11:00:00|1333.3|1332.3|1334.3|1333.3|1334.3|1333.3|1333.3|1332.3|70
1621595100000|2021-05-21 11:05:00|1334.4|1333.4|1334.9|1333.9|1334.9|1333.9|1334.4|1333.4|78
1621595400000|2021-05-21 11:10:00|1334.8|1333.8|1335|1334|1335.1|1334.1|1334.6|1333.6|60
1621595700000|2021-05-21 11:15:00|1334.9|1333.9|1334.6|1333.6|1335|1334|1334.5|1333.5|139
1621596000000|2021-05-21 11:20:00|1334.5|1333.5|1334.4|1333.4|1334.5|1333.5|1333.8|1332.8|192
1621596300000|2021-05-21 11:25:00|1334.5|1333.5|1334.9|1333.9|1335|1334|1334.4|1333.4|159
1621596600000|2021-05-21 11:30:00|1335|1334|1335.3|1334.3|1335.5|1334.5|1335|1334|223
1621596900000|2021-05-21 11:35:00|1335.2|1334.2|1335.8|1334.8|1335.9|1334.9|1335.2|1334.2|128
1621597200000|2021-05-21 11:40:00|1336|1335|1336.4|1335.4|1336.5|1335.5|1335.7|1334.7|69
1621597500000|2021-05-21 11:45:00|1336.5|1335.5|1336.1|1335.1|1336.6|1335.6|1336.1|1335.1|34
1621597800000|2021-05-21 11:50:00|1336.2|1335.2|1335.9|1334.9|1336.5|1335.5|1335.9|1334.9|108
1621598100000|2021-05-21 11:55:00|1336|1335|1334.4|1333.4|1336.1|1335.1|1334.4|1333.4|125
1621598400000|2021-05-21 12:00:00|1334.5|1333.5|1335.1|1334.1|1335.7|1334.7|1334.3|1333.3|172
1621598700000|2021-05-21 12:05:00|1335.2|1334.2|1334.8|1333.8|1335.4|1334.4|1334.8|1333.8|32
1621599000000|2021-05-21 12:10:00|1334.7|1333.7|1334.8|1333.8|1335.1|1334.1|1334.6|1333.6|43
1621599300000|2021-05-21 12:15:00|1335|1334|1335.4|1334.4|1335.5|1334.5|1334.6|1333.6|89
1621599600000|2021-05-21 12:20:00|1335.5|1334.5|1335.6|1334.6|1336.1|1335.1|1335.4|1334.4|98
1621599900000|2021-05-21 12:25:00|1335.7|1334.7|1335.6|1334.6|1336|1335|1335.3|1334.3|122
1621600200000|2021-05-21 12:30:00|1335.5|1334.5|1335|1334|1335.5|1334.5|1335|1334|225
1621600500000|2021-05-21 12:35:00|1335.1|1334.1|1335.4|1334.4|1335.9|1334.9|1334.7|1333.7|588
1621600800000|2021-05-21 12:40:00|1335.3|1334.3|1335.2|1334.2|1335.3|1334.3|1334.9|1333.9|291
1621601100000|2021-05-21 12:45:00|1335.1|1334.1|1335.4|1334.4|1335.8|1334.8|1335.1|1334.1|180
1621601400000|2021-05-21 12:50:00|1335.5|1334.5|1334.8|1333.8|1335.5|1334.5|1334.6|1333.6|209
1621601700000|2021-05-21 12:55:00|1334.9|1333.9|1335.3|1334.3|1335.4|1334.4|1334.9|1333.9|163
1621602000000|2021-05-21 13:00:00|1335.4|1334.4|1336.2|1335.2|1336.5|1335.5|1335.4|1334.4|455
1621602300000|2021-05-21 13:05:00|1336.3|1335.3|1335.6|1334.6|1336.4|1335.4|1335.3|1334.3|140
1621602600000|2021-05-21 13:10:00|1335.7|1334.7|1335.8|1334.8|1336.1|1335.1|1335.6|1334.6|207
1621602900000|2021-05-21 13:15:00|1335.7|1334.7|1335.4|1334.4|1336.1|1335.1|1335.4|1334.4|255
1621603200000|2021-05-21 13:20:00|1335.5|1334.5|1335.2|1334.2|1335.6|1334.6|1334.7|1333.7|333
1621603500000|2021-05-21 13:25:00|1335.3|1334.3|1335.8|1334.8|1335.9|1334.9|1335.3|1334.3|504
1621603800000|2021-05-21 13:30:00|1335.6|1335.1|1331.6|1331.1|1335.7|1335.2|1331|1330.5|6380
1621604100000|2021-05-21 13:35:00|1331.5|1331|1329.9|1329.4|1331.8|1331.3|1329.9|1329.4|4462
1621604400000|2021-05-21 13:40:00|1329.8|1329.3|1330.8|1330.3|1331.6|1331.1|1329.3|1328.8|2695
1621604700000|2021-05-21 13:45:00|1330.5|1330|1330.5|1330|1330.7|1330.2|1329|1328.5|2520
1621605000000|2021-05-21 13:50:00|1330.4|1329.9|1331.3|1330.8|1331.5|1331|1329.7|1329.2|2623
1621605300000|2021-05-21 13:55:00|1331.4|1330.9|1332.6|1332.1|1332.9|1332.4|1330.6|1330.1|1816
1621605600000|2021-05-21 14:00:00|1332.5|1332|1331.7|1331.2|1332.9|1332.4|1331|1330.5|1809
1621605900000|2021-05-21 14:05:00|1331.6|1331.1|1330|1329.5|1331.9|1331.4|1329|1328.5|1674
1621606200000|2021-05-21 14:10:00|1329.9|1329.4|1328.7|1328.2|1330.5|1330|1328.5|1328|1871
1621606500000|2021-05-21 14:15:00|1328.5|1328|1328.4|1327.9|1329.4|1328.9|1328|1327.5|2173
1621606800000|2021-05-21 14:20:00|1328.5|1328|1329.5|1329|1329.9|1329.4|1328.1|1327.6|1606
1621607100000|2021-05-21 14:25:00|1329.6|1329.1|1329.3|1328.8|1329.8|1329.3|1328.7|1328.2|1304
1621607400000|2021-05-21 14:30:00|1329.2|1328.7|1330.4|1329.9|1330.7|1330.2|1329|1328.5|1274
1621607700000|2021-05-21 14:35:00|1330.5|1330|1328.4|1327.9|1330.5|1330|1327.7|1327.2|2324
1621608000000|2021-05-21 14:40:00|1328.3|1327.8|1328.4|1327.9|1328.5|1328|1327.5|1327|920
1621608300000|2021-05-21 14:45:00|1328.3|1327.8|1327.6|1327.1|1328.4|1327.9|1327.5|1327|1190
1621608600000|2021-05-21 14:50:00|1327.7|1327.2|1327.3|1326.8|1327.9|1327.4|1327|1326.5|1328
1621608900000|2021-05-21 14:55:00|1327.4|1326.9|1328.3|1327.8|1328.4|1327.9|1327.2|1326.7|843
1621609200000|2021-05-21 15:00:00|1328.5|1328|1327.5|1327|1328.7|1328.2|1327.3|1326.8|806
1621609500000|2021-05-21 15:05:00|1327.6|1327.1|1327.8|1327.3|1328.2|1327.7|1327.6|1327.1|660
1621609800000|2021-05-21 15:10:00|1327.7|1327.2|1327.8|1327.3|1328.3|1327.8|1327.1|1326.6|1143
1621610100000|2021-05-21 15:15:00|1327.9|1327.4|1329|1328.5|1329|1328.5|1327.5|1327|693
1621610400000|2021-05-21 15:20:00|1328.9|1328.4|1327.4|1326.9|1329|1328.5|1327.3|1326.8|1015
1621610700000|2021-05-21 15:25:00|1327.5|1327|1325.4|1324.9|1328.2|1327.7|1325.2|1324.7|1395
1621611000000|2021-05-21 15:30:00|1325.6|1325.1|1326.5|1326|1326.9|1326.4|1325.2|1324.7|1786
1621611300000|2021-05-21 15:35:00|1326.4|1325.9|1325.5|1325|1326.4|1325.9|1325.1|1324.6|1168
1621611600000|2021-05-21 15:40:00|1325.6|1325.1|1325.3|1324.8|1326|1325.5|1325|1324.5|1138
1621611900000|2021-05-21 15:45:00|1325.4|1324.9|1323.7|1323.2|1325.4|1324.9|1323.7|1323.2|1963
1621612200000|2021-05-21 15:50:00|1323.8|1323.3|1323.3|1322.8|1324.5|1324|1323.2|1322.7|2014
1621612500000|2021-05-21 15:55:00|1323.4|1322.9|1322.7|1322.2|1323.4|1322.9|1322.3|1321.8|1038
1621612800000|2021-05-21 16:00:00|1322.8|1322.3|1323|1322.5|1323.4|1322.9|1322.2|1321.7|689
1621613100000|2021-05-21 16:05:00|1323.1|1322.6|1321.2|1320.7|1323.3|1322.8|1321.1|1320.6|1501
1621613400000|2021-05-21 16:10:00|1321.4|1320.9|1322.4|1321.9|1322.5|1322|1320.9|1320.4|678
1621613700000|2021-05-21 16:15:00|1322.3|1321.8|1322.5|1322|1322.7|1322.2|1321.8|1321.3|345
1621614000000|2021-05-21 16:20:00|1322.4|1321.9|1321.9|1321.4|1322.4|1321.9|1321.8|1321.3|387
1621614300000|2021-05-21 16:25:00|1322|1321.5|1322.3|1321.8|1322.5|1322|1321.6|1321.1|440
1621614600000|2021-05-21 16:30:00|1322.4|1321.9|1322.3|1321.8|1322.7|1322.2|1322.2|1321.7|398
1621614900000|2021-05-21 16:35:00|1322.4|1321.9|1323.2|1322.7|1323.2|1322.7|1322.1|1321.6|528
1621615200000|2021-05-21 16:40:00|1323.3|1322.8|1322.4|1321.9|1323.4|1322.9|1322.4|1321.9|512
1621615500000|2021-05-21 16:45:00|1322.5|1322|1321.4|1320.9|1322.6|1322.1|1321.1|1320.6|878
1621615800000|2021-05-21 16:50:00|1321.5|1321|1319.5|1319|1321.5|1321|1319.5|1319|1032
1621616100000|2021-05-21 16:55:00|1319.6|1319.1|1320.4|1319.9|1320.6|1320.1|1318.8|1318.3|942
1621616400000|2021-05-21 17:00:00|1320.3|1319.8|1320.8|1320.3|1320.9|1320.4|1319.9|1319.4|991
1621616700000|2021-05-21 17:05:00|1320.7|1320.2|1320.7|1320.2|1321.2|1320.7|1320.3|1319.8|848
1621617000000|2021-05-21 17:10:00|1320.6|1320.1|1320|1319.5|1321|1320.5|1320|1319.5|1037
1621617300000|2021-05-21 17:15:00|1319.9|1319.4|1319.3|1318.8|1320.5|1320|1319.2|1318.7|1027
1621617600000|2021-05-21 17:20:00|1319.4|1318.9|1319.9|1319.4|1320.5|1320|1319.2|1318.7|769
1621617900000|2021-05-21 17:25:00|1319.8|1319.3|1320.4|1319.9|1320.6|1320.1|1319.7|1319.2|658
1621618200000|2021-05-21 17:30:00|1320.3|1319.8|1321.3|1320.8|1321.4|1320.9|1320.3|1319.8|782
1621618500000|2021-05-21 17:35:00|1321.4|1320.9|1321.8|1321.3|1322|1321.5|1321.1|1320.6|823
1621618800000|2021-05-21 17:40:00|1321.7|1321.2|1321.2|1320.7|1321.8|1321.3|1321|1320.5|508
1621619100000|2021-05-21 17:45:00|1321.1|1320.6|1322.3|1321.8|1322.3|1321.8|1320.9|1320.4|400
1621619400000|2021-05-21 17:50:00|1322.4|1321.9|1322.6|1322.1|1322.7|1322.2|1322.3|1321.8|190
1621619700000|2021-05-21 17:55:00|1322.7|1322.2|1322|1321.5|1322.7|1322.2|1321.7|1321.2|193
1621620000000|2021-05-21 18:00:00|1322.1|1321.6|1322.1|1321.6|1322.4|1321.9|1321.7|1321.2|278
1621620300000|2021-05-21 18:05:00|1322.2|1321.7|1322.4|1321.9|1322.4|1321.9|1321.8|1321.3|478
1621620600000|2021-05-21 18:10:00|1322.3|1321.8|1322.4|1321.9|1322.6|1322.1|1322.1|1321.6|469
1621620900000|2021-05-21 18:15:00|1322.3|1321.8|1322.5|1322|1322.7|1322.2|1322.1|1321.6|487
1621621200000|2021-05-21 18:20:00|1322.4|1321.9|1322.5|1322|1322.5|1322|1322.1|1321.6|388
1621621500000|2021-05-21 18:25:00|1322.4|1321.9|1321.5|1321|1322.4|1321.9|1321.5|1321|330
1621621800000|2021-05-21 18:30:00|1321.6|1321.1|1321.9|1321.4|1322.2|1321.7|1321.4|1320.9|500
1621622100000|2021-05-21 18:35:00|1321.8|1321.3|1321.1|1320.6|1322.2|1321.7|1320.6|1320.1|721
1621622400000|2021-05-21 18:40:00|1321|1320.5|1320.9|1320.4|1321.3|1320.8|1320.7|1320.2|495
1621622700000|2021-05-21 18:45:00|1321|1320.5|1320.9|1320.4|1321.2|1320.7|1320.7|1320.2|563
1621623000000|2021-05-21 18:50:00|1320.8|1320.3|1321.6|1321.1|1321.6|1321.1|1320.8|1320.3|703
1621623300000|2021-05-21 18:55:00|1321.7|1321.2|1321.7|1321.2|1322.1|1321.6|1321.6|1321.1|350
1621623600000|2021-05-21 19:00:00|1321.8|1321.3|1320.7|1320.2|1321.9|1321.4|1320.6|1320.1|532
1621623900000|2021-05-21 19:05:00|1320.8|1320.3|1321.7|1321.2|1321.7|1321.2|1320.8|1320.3|393
1621624200000|2021-05-21 19:10:00|1321.6|1321.1|1322.1|1321.6|1322.4|1321.9|1321.6|1321.1|447
1621624500000|2021-05-21 19:15:00|1322.2|1321.7|1321.7|1321.2|1322.5|1322|1321.4|1320.9|532
1621624800000|2021-05-21 19:20:00|1321.8|1321.3|1322.3|1321.8|1322.3|1321.8|1321.6|1321.1|520
1621625100000|2021-05-21 19:25:00|1322.4|1321.9|1322.9|1322.4|1322.9|1322.4|1321.9|1321.4|778
1621625400000|2021-05-21 19:30:00|1322.8|1322.3|1321.7|1321.2|1322.8|1322.3|1321.5|1321|831
1621625700000|2021-05-21 19:35:00|1321.6|1321.1|1321.7|1321.2|1322.2|1321.7|1321.5|1321|446
1621626000000|2021-05-21 19:40:00|1321.6|1321.1|1320|1319.5|1321.6|1321.1|1320|1319.5|788
1621626300000|2021-05-21 19:45:00|1319.9|1319.4|1320.8|1320.3|1320.8|1320.3|1319.6|1319.1|934
1621626600000|2021-05-21 19:50:00|1320.5|1320|1320.5|1320|1321.2|1320.7|1320.3|1319.8|1781
1621626900000|2021-05-21 19:55:00|1320.6|1320.1|1321.4|1320.9|1321.5|1321|1319.3|1318.8|9504
1621627200000|2021-05-21 20:00:00|1321.3|1320.3|1320.5|1319.5|1322.4|1321.4|1320.2|1319.2|1612
1621627500000|2021-05-21 20:05:00|1320.6|1319.6|1320|1319|1320.8|1319.8|1320|1319|1100
1621627800000|2021-05-21 20:10:00|1320.2|1319.2|1319.8|1318.8|1320.4|1319.4|1319.8|1318.8|75
1621628100000|2021-05-21 20:15:00|1319.7|1318.7|1319.6|1318.6|1320.2|1319.2|1319.6|1318.6|43
1621628400000|2021-05-21 20:20:00|1319.7|1318.7|1320.7|1319.7|1320.7|1319.7|1319.4|1318.4|11
1621628700000|2021-05-21 20:25:00|1319.3|1318.3|1319.5|1318.5|1319.7|1318.7|1319.3|1318.3|22
1621629000000|2021-05-21 20:30:00|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|2
1621629300000|2021-05-21 20:35:00|1319.6|1318.6|1319.5|1318.5|1319.6|1318.6|1319.5|1318.5|33
1621629600000|2021-05-21 20:40:00|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|2
1621629900000|2021-05-21 20:45:00|1320|1319|1320.1|1319.1|1320.1|1319.1|1320|1319|4
1621630200000|2021-05-21 20:50:00|1320.3|1319.3|1320.3|1319.3|1320.3|1319.3|1320.3|1319.3|2
1621630500000|2021-05-21 20:55:00|1320.7|1319.7|1320.3|1318.3|1321|1320|1319.5|1318.2|13
1621807200000|2021-05-23 22:00:00|1317.4|1315.4|1317.2|1315.2|1317.6|1315.6|1317|1315|0
1621807500000|2021-05-23 22:05:00|1317.1|1315.1|1316.1|1314.1|1317.1|1315.1|1315.4|1313.4|0
1621807800000|2021-05-23 22:10:00|1316.4|1314.4|1316.7|1314.7|1316.8|1314.8|1316.1|1314.1|0
1621808100000|2021-05-23 22:15:00|1316.8|1314.8|1316.8|1314.8|1316.8|1314.8|1316.1|1314.1|0
1621808400000|2021-05-23 22:20:00|1316.7|1314.7|1317.5|1315.5|1317.6|1315.6|1316.7|1314.7|0
1621808700000|2021-05-23 22:25:00|1317.6|1315.6|1317.3|1315.3|1317.6|1315.6|1317.2|1315.2|0
1621809000000|2021-05-23 22:30:00|1317.4|1315.4|1316.5|1314.5|1317.5|1315.5|1316.5|1314.5|0
1621809300000|2021-05-23 22:35:00|1316.6|1314.6|1317.1|1315.1|1317.4|1315.4|1316.6|1314.6|0
1621809600000|2021-05-23 22:40:00|1317|1315|1317.2|1315.2|1317.7|1315.7|1317|1315|0
1621809900000|2021-05-23 22:45:00|1317.3|1315.3|1317.5|1315.5|1317.7|1315.7|1317.3|1315.3|0
1621810200000|2021-05-23 22:50:00|1317.6|1315.6|1317|1315|1317.6|1315.6|1316.8|1314.8|0
1621810500000|2021-05-23 22:55:00|1317.1|1315.1|1317.5|1315.5|1317.6|1315.6|1317.1|1315.1|0
1621810800000|2021-05-23 23:00:00|1317.6|1315.6|1317.7|1315.7|1317.7|1315.7|1317.5|1315.5|0
1621811100000|2021-05-23 23:05:00|1318.1|1316.1|1318.5|1316.5|1319|1317|1318|1316|0
1621811400000|2021-05-23 23:10:00|1318.4|1316.4|1318.6|1316.6|1318.7|1316.7|1318.4|1316.4|0
1621811700000|2021-05-23 23:15:00|1318.7|1316.7|1318.9|1316.9|1319.2|1317.2|1318.7|1316.7|0
1621812000000|2021-05-23 23:20:00|1319|1317|1318.9|1316.9|1319.2|1317.2|1318.8|1316.8|0
1621812300000|2021-05-23 23:25:00|1318.8|1316.8|1318.8|1316.8|1319|1317|1318.6|1316.6|0
1621812600000|2021-05-23 23:30:00|1318.9|1316.9|1318.4|1316.4|1318.9|1316.9|1318.4|1316.4|0
1621812900000|2021-05-23 23:35:00|1318.5|1316.5|1319.1|1317.1|1319.1|1317.1|1318.4|1316.4|0
1621813200000|2021-05-23 23:40:00|1319.2|1317.2|1318.7|1316.7|1319.5|1317.5|1318.7|1316.7|0
1621813500000|2021-05-23 23:45:00|1318.4|1316.4|1316|1315|1318.5|1316.5|1316|1315|0
1621813800000|2021-05-23 23:50:00|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|11
1621814100000|2021-05-23 23:55:00|1320.6|1319.6|1318.3|1317.3|1320.6|1319.6|1318.3|1317.3|6
1621814400000|2021-05-24 00:00:00|1317.7|1316.7|1320.4|1319.4|1320.4|1319.4|1317.3|1316.3|18
1621814700000|2021-05-24 00:05:00|1321.7|1320.7|1322.8|1321.8|1322.8|1321.8|1321.7|1320.7|71
1621815300000|2021-05-24 00:15:00|1323.7|1322.7|1324.9|1323.9|1324.9|1323.9|1323.7|1322.7|4
1621815900000|2021-05-24 00:25:00|1325.1|1324.1|1323.6|1322.6|1325.1|1324.1|1323.6|1322.6|25
1621816200000|2021-05-24 00:30:00|1323.8|1322.8|1322.5|1321.5|1323.8|1322.8|1322.5|1321.5|6
1621816500000|2021-05-24 00:35:00|1322.4|1321.4|1322.7|1321.7|1322.7|1321.7|1322.4|1321.4|3
1621816800000|2021-05-24 00:40:00|1323.3|1322.3|1323.3|1322.3|1323.3|1322.3|1323.3|1322.3|1
1621817100000|2021-05-24 00:45:00|1323.7|1322.7|1323.7|1322.7|1323.7|1322.7|1323.7|1322.7|2
1621817400000|2021-05-24 00:50:00|1324|1323|1324.5|1323.5|1324.8|1323.8|1323.9|1322.9|19
1621817700000|2021-05-24 00:55:00|1324.3|1323.3|1324.3|1323.3|1324.3|1323.3|1324.3|1323.3|1
1621818000000|2021-05-24 01:00:00|1324.5|1323.5|1325.4|1324.4|1326.1|1325.1|1324.4|1323.4|57
1621818300000|2021-05-24 01:05:00|1326.2|1325.2|1326.3|1325.3|1326.3|1325.3|1326.1|1325.1|28
1621818600000|2021-05-24 01:10:00|1326.2|1325.2|1325.8|1324.8|1326.2|1325.2|1324.9|1323.9|31
1621818900000|2021-05-24 01:15:00|1325|1324|1326|1325|1326|1325|1324.5|1323.5|31
1621819200000|2021-05-24 01:20:00|1326.1|1325.1|1324.2|1323.2|1326.1|1325.1|1324.2|1323.2|13
1621819500000|2021-05-24 01:25:00|1324.7|1323.7|1324.6|1323.6|1325.4|1324.4|1324.6|1323.6|6
1621819800000|2021-05-24 01:30:00|1325.4|1324.4|1326.6|1325.6|1327.8|1326.8|1324.6|1323.6|8
1621820100000|2021-05-24 01:35:00|1327.4|1326.4|1326.1|1325.1|1327.4|1326.4|1326.1|1325.1|2
1621820400000|2021-05-24 01:40:00|1325.5|1324.5|1325.9|1324.9|1325.9|1324.9|1323.8|1322.8|15
1621820700000|2021-05-24 01:45:00|1325.5|1324.5|1326.1|1325.1|1326.6|1325.6|1325.2|1324.2|50
1621821000000|2021-05-24 01:50:00|1326|1325|1325.9|1324.9|1326.5|1325.5|1325.6|1324.6|15
1621821300000|2021-05-24 01:55:00|1326.4|1325.4|1325.7|1324.7|1326.4|1325.4|1325.7|1324.7|2
1621821600000|2021-05-24 02:00:00|1325.2|1324.2|1324.1|1323.1|1325.2|1324.2|1324.1|1323.1|12
1621821900000|2021-05-24 02:05:00|1323.4|1322.4|1322.9|1321.9|1323.5|1322.5|1322.6|1321.6|11
1621822200000|2021-05-24 02:10:00|1323|1322|1320.6|1319.6|1323.2|1322.2|1320.6|1319.6|11
1621822500000|2021-05-24 02:15:00|1320.3|1319.3|1320.7|1319.7|1321.1|1320.1|1320|1319|70
1621822800000|2021-05-24 02:20:00|1320.6|1319.6|1321.2|1320.2|1321.2|1320.2|1320.6|1319.6|4
1621823100000|2021-05-24 02:25:00|1321.5|1320.5|1320.9|1319.9|1321.5|1320.5|1319.8|1318.8|11
1621823400000|2021-05-24 02:30:00|1321|1320|1322.7|1321.7|1322.8|1321.8|1321|1320|13
1621823700000|2021-05-24 02:35:00|1322.6|1321.6|1322.1|1321.1|1323.1|1322.1|1322.1|1321.1|19
1621824000000|2021-05-24 02:40:00|1322.3|1321.3|1321.4|1320.4|1322.4|1321.4|1321.1|1320.1|40
1621824300000|2021-05-24 02:45:00|1321.1|1320.1|1320.9|1319.9|1321.1|1320.1|1320.2|1319.2|29
1621824600000|2021-05-24 02:50:00|1320.3|1319.3|1321.1|1320.1|1321.3|1320.3|1320|1319|33
1621824900000|2021-05-24 02:55:00|1321.3|1320.3|1323.1|1322.1|1323.2|1322.2|1321.3|1320.3|46
1621825200000|2021-05-24 03:00:00|1323.2|1322.2|1324.6|1323.6|1324.9|1323.9|1323.2|1322.2|131
1621825500000|2021-05-24 03:05:00|1324.8|1323.8|1324.2|1323.2|1324.8|1323.8|1324.2|1323.2|9
1621825800000|2021-05-24 03:10:00|1324.1|1323.1|1325.3|1324.3|1325.3|1324.3|1324.1|1323.1|18
1621826100000|2021-05-24 03:15:00|1326|1325|1325.3|1324.3|1326|1325|1325.3|1324.3|5
1621826400000|2021-05-24 03:20:00|1325.2|1324.2|1326|1325|1326.4|1325.4|1324.9|1323.9|18
1621826700000|2021-05-24 03:25:00|1325.8|1324.8|1326.4|1325.4|1326.4|1325.4|1325.8|1324.8|12
1621827000000|2021-05-24 03:30:00|1326.8|1325.8|1327.5|1326.5|1327.5|1326.5|1326.8|1325.8|6
1621827300000|2021-05-24 03:35:00|1327.8|1326.8|1326.8|1325.8|1327.8|1326.8|1326.8|1325.8|3
1621827600000|2021-05-24 03:40:00|1326.6|1325.6|1326.4|1325.4|1326.6|1325.6|1325.9|1324.9|58
1621827900000|2021-05-24 03:45:00|1326.5|1325.5|1326.5|1325.5|1327|1326|1326.5|1325.5|41
1621828200000|2021-05-24 03:50:00|1326.7|1325.7|1327|1326|1327.1|1326.1|1326.7|1325.7|18
1621828500000|2021-05-24 03:55:00|1327.2|1326.2|1326.6|1325.6|1327.4|1326.4|1326.6|1325.6|9
1621828800000|2021-05-24 04:00:00|1326.5|1325.5|1326.5|1325.5|1326.6|1325.6|1326.3|1325.3|24
1621829100000|2021-05-24 04:05:00|1326.3|1325.3|1326.8|1325.8|1326.8|1325.8|1325.7|1324.7|43
1621829400000|2021-05-24 04:10:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|3
1621829700000|2021-05-24 04:15:00|1326.6|1325.6|1325.8|1324.8|1326.6|1325.6|1325.8|1324.8|12
1621830000000|2021-05-24 04:20:00|1326|1325|1325.6|1324.6|1326|1325|1325.6|1324.6|3
1621830300000|2021-05-24 04:25:00|1325.9|1324.9|1325.5|1324.5|1326.2|1325.2|1325.5|1324.5|11
1621830600000|2021-05-24 04:30:00|1325.3|1324.3|1324.2|1323.2|1325.3|1324.3|1324.1|1323.1|26
1621830900000|2021-05-24 04:35:00|1324.6|1323.6|1325|1324|1325.3|1324.3|1324.6|1323.6|9
1621831200000|2021-05-24 04:40:00|1325.8|1324.8|1325.8|1324.8|1325.8|1324.8|1325.8|1324.8|7
1621831500000|2021-05-24 04:45:00|1325.6|1324.6|1325.6|1324.6|1325.8|1324.8|1325.5|1324.5|5
1621831800000|2021-05-24 04:50:00|1325.7|1324.7|1326|1325|1326|1325|1325.7|1324.7|13
1621832100000|2021-05-24 04:55:00|1326.2|1325.2|1326|1325|1326.3|1325.3|1325.7|1324.7|52
1621832400000|2021-05-24 05:00:00|1325.9|1324.9|1326.1|1325.1|1326.1|1325.1|1325.4|1324.4|6
1621832700000|2021-05-24 05:05:00|1326.6|1325.6|1327.2|1326.2|1327.2|1326.2|1326.2|1325.2|39
1621833000000|2021-05-24 05:10:00|1326.8|1325.8|1326.5|1325.5|1326.8|1325.8|1326.3|1325.3|27
1621833300000|2021-05-24 05:15:00|1326.2|1325.2|1326.1|1325.1|1326.2|1325.2|1325.9|1324.9|26
1621833600000|2021-05-24 05:20:00|||||||||2
1621833900000|2021-05-24 05:25:00|1326.2|1325.2|1327.3|1326.3|1327.6|1326.6|1326.2|1325.2|8
1621834200000|2021-05-24 05:30:00|1327.2|1326.2|1326.5|1325.5|1327.2|1326.2|1326.5|1325.5|8
1621834500000|2021-05-24 05:35:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|2
1621834800000|2021-05-24 05:40:00|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1
1621835100000|2021-05-24 05:45:00|1326.6|1325.6|1325.9|1324.9|1326.6|1325.6|1325.9|1324.9|2
1621835400000|2021-05-24 05:50:00|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1
1621835700000|2021-05-24 05:55:00|||||||||1
1621836300000|2021-05-24 06:05:00|1325.6|1324.6|1325.8|1324.8|1325.8|1324.8|1325.6|1324.6|3
1621836600000|2021-05-24 06:10:00|1325.7|1324.7|1326.4|1325.4|1326.6|1325.6|1325.7|1324.7|9
1621836900000|2021-05-24 06:15:00|1326.3|1325.3|1326.2|1325.2|1326.4|1325.4|1325.8|1324.8|31
1621837200000|2021-05-24 06:20:00|1326.4|1325.4|1326.8|1325.8|1326.9|1325.9|1326.4|1325.4|33
1621837500000|2021-05-24 06:25:00|1326.5|1325.5|1326.5|1325.5|1326.8|1325.8|1326.5|1325.5|9
1621837800000|2021-05-24 06:30:00|1326.4|1325.4|1326.5|1325.5|1326.7|1325.7|1326.4|1325.4|7
1621838100000|2021-05-24 06:35:00|1326.3|1325.3|1326.9|1325.9|1326.9|1325.9|1326.2|1325.2|23
1621838400000|2021-05-24 06:40:00|1327.1|1326.1|1326.2|1325.2|1327.1|1326.1|1326.2|1325.2|21
1621838700000|2021-05-24 06:45:00|1326.4|1325.4|1326.7|1325.7|1326.7|1325.7|1326|1325|14
1621839000000|2021-05-24 06:50:00|1326.4|1325.4|1326.8|1325.8|1326.8|1325.8|1326.4|1325.4|10
1621839300000|2021-05-24 06:55:00|1326.6|1325.6|1326.9|1325.9|1327.1|1326.1|1326.5|1325.5|97
1621839600000|2021-05-24 07:00:00|1326.6|1325.6|1327.1|1326.1|1327.7|1326.7|1326.6|1325.6|90
1621839900000|2021-05-24 07:05:00|1327.9|1326.9|1327.9|1326.9|1328.4|1327.4|1327.8|1326.8|81
1621840200000|2021-05-24 07:10:00|1328|1327|1327.9|1326.9|1328|1327|1327.5|1326.5|97
1621840500000|2021-05-24 07:15:00|1328|1327|1328.9|1327.9|1329.1|1328.1|1328|1327|96
1621840800000|2021-05-24 07:20:00|1328.8|1327.8|1328.2|1327.2|1329|1328|1327.6|1326.6|197
1621841100000|2021-05-24 07:25:00|1328.3|1327.3|1328.6|1327.6|1328.7|1327.7|1328.1|1327.1|38
1621841400000|2021-05-24 07:30:00|1328.7|1327.7|1329.5|1328.5|1329.7|1328.7|1328.6|1327.6|80
1621841700000|2021-05-24 07:35:00|1329.6|1328.6|1329.4|1328.4|1329.7|1328.7|1329.1|1328.1|42
1621842000000|2021-05-24 07:40:00|1329.3|1328.3|1329.3|1328.3|1329.6|1328.6|1329.2|1328.2|22
1621842300000|2021-05-24 07:45:00|1329.4|1328.4|1329.2|1328.2|1329.5|1328.5|1329.1|1328.1|35
1621842600000|2021-05-24 07:50:00|1329.3|1328.3|1329|1328|1329.3|1328.3|1328.6|1327.6|64
1621842900000|2021-05-24 07:55:00|1328.9|1327.9|1329.5|1328.5|1329.5|1328.5|1328.9|1327.9|199
1621843200000|2021-05-24 08:00:00|1329.4|1328.4|1329.1|1328.1|1329.6|1328.6|1329.1|1328.1|133
1621843500000|2021-05-24 08:05:00|1329.2|1328.2|1329.4|1328.4|1329.4|1328.4|1328.6|1327.6|115
1621843800000|2021-05-24 08:10:00|1329.2|1328.2|1329|1328|1329.5|1328.5|1328.8|1327.8|135
1621844100000|2021-05-24 08:15:00|1329.2|1328.2|1328.8|1327.8|1329.3|1328.3|1328.6|1327.6|112
1621844400000|2021-05-24 08:20:00|1328.9|1327.9|1328.6|1327.6|1328.9|1327.9|1328.5|1327.5|56
1621844700000|2021-05-24 08:25:00|1328.7|1327.7|1328.9|1327.9|1329|1328|1328.3|1327.3|114
1621845000000|2021-05-24 08:30:00|1329|1328|1327.9|1326.9|1329.1|1328.1|1327.9|1326.9|93
1621845300000|2021-05-24 08:35:00|1327.8|1326.8|1325.9|1324.9|1327.8|1326.8|1325.4|1324.4|349
1621845600000|2021-05-24 08:40:00|1326|1325|1327.3|1326.3|1327.4|1326.4|1325.9|1324.9|111
1621845900000|2021-05-24 08:45:00|1327.1|1326.1|1327.5|1326.5|1327.6|1326.6|1326.9|1325.9|114
1621846200000|2021-05-24 08:50:00|1327.7|1326.7|1327.5|1326.5|1327.7|1326.7|1327.5|1326.5|98
1621846500000|2021-05-24 08:55:00|1327.8|1326.8|1327.8|1326.8|1328.3|1327.3|1327.7|1326.7|161
1621846800000|2021-05-24 09:00:00|1327.9|1326.9|1327.6|1326.6|1327.9|1326.9|1327.5|1326.5|72
1621847100000|2021-05-24 09:05:00|1327.5|1326.5|1328.5|1327.5|1328.6|1327.6|1327.3|1326.3|156
1621847400000|2021-05-24 09:10:00|1328.6|1327.6|1328.7|1327.7|1329.1|1328.1|1328.5|1327.5|78
1621847700000|2021-05-24 09:15:00|1328.8|1327.8|1328.5|1327.5|1329.1|1328.1|1328.5|1327.5|65
1621848000000|2021-05-24 09:20:00|1328.7|1327.7|1329.1|1328.1|1329.4|1328.4|1328.5|1327.5|161
1621848300000|2021-05-24 09:25:00|1329.2|1328.2|1328.7|1327.7|1329.3|1328.3|1328.6|1327.6|81
1621848600000|2021-05-24 09:30:00|1328.9|1327.9|1328.3|1327.3|1328.9|1327.9|1328.1|1327.1|80
1621848900000|2021-05-24 09:35:00|1328.1|1327.1|1328|1327|1328.1|1327.1|1327.8|1326.8|24
1621849200000|2021-05-24 09:40:00|1327.9|1326.9|1327.7|1326.7|1328.1|1327.1|1327.7|1326.7|29
1621849500000|2021-05-24 09:45:00|1327.8|1326.8|1327.8|1326.8|1328|1327|1327.6|1326.6|82
1621849800000|2021-05-24 09:50:00|1327.9|1326.9|1328.1|1327.1|1328.1|1327.1|1327.8|1326.8|81
1621850100000|2021-05-24 09:55:00|1328.2|1327.2|1328.3|1327.3|1328.4|1327.4|1327.9|1326.9|82
1621850400000|2021-05-24 10:00:00|1328.4|1327.4|1328.2|1327.2|1328.4|1327.4|1327.8|1326.8|79
1621850700000|2021-05-24 10:05:00|1328.3|1327.3|1327.8|1326.8|1328.3|1327.3|1327.6|1326.6|86
1621851000000|2021-05-24 10:10:00|1327.9|1326.9|1327.9|1326.9|1328.2|1327.2|1327.7|1326.7|81
1621851300000|2021-05-24 10:15:00|1328|1327|1327.7|1326.7|1328.2|1327.2|1327.7|1326.7|87
1621851600000|2021-05-24 10:20:00|1327.8|1326.8|1327.8|1326.8|1328.1|1327.1|1327.6|1326.6|73
1621851900000|2021-05-24 10:25:00|1327.9|1326.9|1327.7|1326.7|1327.9|1326.9|1327.6|1326.6|64
1621852200000|2021-05-24 10:30:00|1327.6|1326.6|1327.5|1326.5|1327.6|1326.6|1327.1|1326.1|138
1621852500000|2021-05-24 10:35:00|1327.6|1326.6|1327.3|1326.3|1327.6|1326.6|1327.1|1326.1|96
1621852800000|2021-05-24 10:40:00|1327.4|1326.4|1327.7|1326.7|1327.8|1326.8|1327.4|1326.4|79
1621853100000|2021-05-24 10:45:00|1327.6|1326.6|1327.4|1326.4|1327.7|1326.7|1327.4|1326.4|84
1621853400000|2021-05-24 10:50:00|1327.5|1326.5|1327|1326|1327.5|1326.5|1326.8|1325.8|123
1621853700000|2021-05-24 10:55:00|1326.9|1325.9|1326.6|1325.6|1327.3|1326.3|1326.6|1325.6|216
1621854000000|2021-05-24 11:00:00|1326.5|1325.5|1326.5|1325.5|1327|1326|1326.3|1325.3|253
1621854300000|2021-05-24 11:05:00|1326.7|1325.7|1326.2|1325.2|1326.8|1325.8|1326.2|1325.2|127
1621854600000|2021-05-24 11:10:00|1326.3|1325.3|1326.1|1325.1|1326.4|1325.4|1326.1|1325.1|84
1621854900000|2021-05-24 11:15:00|1326|1325|1325.8|1324.8|1326.1|1325.1|1325.6|1324.6|235
1621855200000|2021-05-24 11:20:00|1325.7|1324.7|1325.6|1324.6|1326|1325|1325.5|1324.5|131
1621855500000|2021-05-24 11:25:00|1325.7|1324.7|1325.4|1324.4|1325.7|1324.7|1325.4|1324.4|147
1621855800000|2021-05-24 11:30:00|1325.5|1324.5|1325.4|1324.4|1325.5|1324.5|1325.2|1324.2|145
1621856100000|2021-05-24 11:35:00|1325.3|1324.3|1325.2|1324.2|1325.4|1324.4|1325|1324|134
1621856400000|2021-05-24 11:40:00|1325.3|1324.3|1325.1|1324.1|1325.3|1324.3|1325|1324|106
1621856700000|2021-05-24 11:45:00|1325|1324|1325.4|1324.4|1325.4|1324.4|1324.9|1323.9|115
1621857000000|2021-05-24 11:50:00|1325.5|1324.5|1325|1324|1325.5|1324.5|1325|1324|100
1621857300000|2021-05-24 11:55:00|1325.1|1324.1|1324.7|1323.7|1325.1|1324.1|1324.6|1323.6|224
1621857600000|2021-05-24 12:00:00|1324.8|1323.8|1326|1325|1326|1325|1324.7|1323.7|74
1621857900000|2021-05-24 12:05:00|1326.2|1325.2|1326.3|1325.3|1326.6|1325.6|1325.7|1324.7|115
1621858200000|2021-05-24 12:10:00|1326.4|1325.4|1326.6|1325.6|1326.8|1325.8|1326.2|1325.2|41
1621858500000|2021-05-24 12:15:00|1326|1325|1326.1|1325.1|1326.3|1325.3|1325.9|1324.9|23
1621858800000|2021-05-24 12:20:00|1325.8|1324.8|1326.3|1325.3|1326.3|1325.3|1325.8|1324.8|28
1621859100000|2021-05-24 12:25:00|1326.4|1325.4|1326.5|1325.5|1326.5|1325.5|1326.1|1325.1|58
1621859400000|2021-05-24 12:30:00|1326.6|1325.6|1327.2|1326.2|1327.2|1326.2|1326.6|1325.6|49
1621859700000|2021-05-24 12:35:00|1327.3|1326.3|1327.2|1326.2|1327.5|1326.5|1327.1|1326.1|53
1621860000000|2021-05-24 12:40:00|1327.3|1326.3|1327.4|1326.4|1327.6|1326.6|1327.2|1326.2|91
1621860300000|2021-05-24 12:45:00|1327.3|1326.3|1327.3|1326.3|1327.6|1326.6|1327|1326|22
1621860600000|2021-05-24 12:50:00|1327.1|1326.1|1327.4|1326.4|1327.4|1326.4|1326.9|1325.9|84
1621860900000|2021-05-24 12:55:00|1327.3|1326.3|1327.3|1326.3|1327.4|1326.4|1327|1326|93
1621861200000|2021-05-24 13:00:00|1327.2|1326.2|1327.4|1326.4|1328|1327|1326.9|1325.9|168
1621861500000|2021-05-24 13:05:00|1327.3|1326.3|1327.4|1326.4|1327.6|1326.6|1327.2|1326.2|75
1621861800000|2021-05-24 13:10:00|1327.3|1326.3|1327.2|1326.2|1327.4|1326.4|1326.9|1325.9|46
1621862100000|2021-05-24 13:15:00|1327.3|1326.3|1326.8|1325.8|1327.6|1326.6|1326.8|1325.8|28
1621862400000|2021-05-24 13:20:00|1326.9|1325.9|1326.7|1325.7|1326.9|1325.9|1326.7|1325.7|101
1621862700000|2021-05-24 13:25:00|1326.6|1325.6|1327.1|1326.1|1327.2|1326.2|1326.2|1325.2|383
1621863000000|2021-05-24 13:30:00|1326.9|1326.4|1325|1324.5|1327.4|1326.9|1324.5|1324|3078
1621863300000|2021-05-24 13:35:00|1324.9|1324.4|1328.5|1328|1328.8|1328.3|1324.7|1324.2|1533
1621863600000|2021-05-24 13:40:00|1328.6|1328.1|1328.9|1328.4|1330.2|1329.7|1328.6|1328.1|1362
1621863900000|2021-05-24 13:45:00|1329.1|1328.6|1329.2|1328.7|1329.2|1328.7|1327.6|1327.1|1717
1621864200000|2021-05-24 13:50:00|1329.3|1328.8|1330.3|1329.8|1330.8|1330.3|1329.3|1328.8|1085
1621864500000|2021-05-24 13:55:00|1330.4|1329.9|1331.3|1330.8|1331.3|1330.8|1330.2|1329.7|901
1621864800000|2021-05-24 14:00:00|1331.4|1330.9|1330.3|1329.8|1332|1331.5|1330.2|1329.7|1023
1621865100000|2021-05-24 14:05:00|1330.2|1329.7|1330.8|1330.3|1330.8|1330.3|1329.6|1329.1|604
1621865400000|2021-05-24 14:10:00|1330.9|1330.4|1330.8|1330.3|1331.4|1330.9|1330.8|1330.3|494
1621865700000|2021-05-24 14:15:00|1330.7|1330.2|1330.9|1330.4|1331.9|1331.4|1330.7|1330.2|727
1621866000000|2021-05-24 14:20:00|1331|1330.5|1332|1331.5|1332.2|1331.7|1331|1330.5|510
1621866300000|2021-05-24 14:25:00|1332.1|1331.6|1331.3|1330.8|1332.2|1331.7|1330.7|1330.2|437
1621866600000|2021-05-24 14:30:00|1331.4|1330.9|1331.1|1330.6|1331.5|1331|1330.4|1329.9|576
1621866900000|2021-05-24 14:35:00|1331|1330.5|1331.4|1330.9|1331.6|1331.1|1330.8|1330.3|338
1621867200000|2021-05-24 14:40:00|1331.5|1331|1330.7|1330.2|1331.7|1331.2|1330.5|1330|634
1621867500000|2021-05-24 14:45:00|1330.8|1330.3|1330.1|1329.6|1330.9|1330.4|1330.1|1329.6|644
1621867800000|2021-05-24 14:50:00|1330.2|1329.7|1330.9|1330.4|1331|1330.5|1330.2|1329.7|583
1621868100000|2021-05-24 14:55:00|1330.8|1330.3|1331.4|1330.9|1331.7|1331.2|1330.8|1330.3|474
1621868400000|2021-05-24 15:00:00|1331.5|1331|1331.5|1331|1332.1|1331.6|1331.4|1330.9|449
1621868700000|2021-05-24 15:05:00|1331.4|1330.9|1332|1331.5|1332.3|1331.8|1331.2|1330.7|437
1621869000000|2021-05-24 15:10:00|1331.8|1331.3|1331.9|1331.4|1332.1|1331.6|1331.4|1330.9|477
1621869300000|2021-05-24 15:15:00|1332|1331.5|1332.3|1331.8|1332.3|1331.8|1331.8|1331.3|117
1621869600000|2021-05-24 15:20:00|1332.4|1331.9|1332.1|1331.6|1332.6|1332.1|1331.8|1331.3|230
1621869900000|2021-05-24 15:25:00|1332.2|1331.7|1332.1|1331.6|1332.4|1331.9|1331.9|1331.4|440
1621870200000|2021-05-24 15:30:00|1332.2|1331.7|1332|1331.5|1332.4|1331.9|1331.7|1331.2|445
1621870500000|2021-05-24 15:35:00|1332.1|1331.6|1331.4|1330.9|1332.2|1331.7|1331.4|1330.9|561
1621870800000|2021-05-24 15:40:00|1331.2|1330.7|1331.6|1331.1|1331.9|1331.4|1331.2|1330.7|479
1621871100000|2021-05-24 15:45:00|1331.5|1331|1331.8|1331.3|1331.9|1331.4|1331.4|1330.9|176
1621871400000|2021-05-24 15:50:00|1331.7|1331.2|1330.7|1330.2|1331.7|1331.2|1330.5|1330|492
1621871700000|2021-05-24 15:55:00|1330.6|1330.1|1331|1330.5|1331.1|1330.6|1330.6|1330.1|227
1621872000000|2021-05-24 16:00:00|1331.1|1330.6|1331.8|1331.3|1331.8|1331.3|1331.1|1330.6|321
1621872300000|2021-05-24 16:05:00|1331.9|1331.4|1331|1330.5|1331.9|1331.4|1331|1330.5|185
1621872600000|2021-05-24 16:10:00|1331.1|1330.6|1331.1|1330.6|1331.3|1330.8|1330.6|1330.1|238
1621872900000|2021-05-24 16:15:00|1331.2|1330.7|1331.5|1331|1331.5|1331|1331.1|1330.6|137
1621873200000|2021-05-24 16:20:00|1331.6|1331.1|1331.4|1330.9|1331.7|1331.2|1331.3|1330.8|110
1621873500000|2021-05-24 16:25:00|1331.3|1330.8|1331.2|1330.7|1331.4|1330.9|1330.6|1330.1|655
1621873800000|2021-05-24 16:30:00|1331.3|1330.8|1331.7|1331.2|1331.7|1331.2|1331.2|1330.7|201
1621874100000|2021-05-24 16:35:00|1331.6|1331.1|1331.9|1331.4|1331.9|1331.4|1331.6|1331.1|177
1621874400000|2021-05-24 16:40:00|1331.8|1331.3|1331.8|1331.3|1332.1|1331.6|1331.5|1331|153
1621874700000|2021-05-24 16:45:00|1331.9|1331.4|1332.6|1332.1|1332.6|1332.1|1331.8|1331.3|295
1621875000000|2021-05-24 16:50:00|1332.5|1332|1332.1|1331.6|1332.7|1332.2|1332.1|1331.6|209
1621875300000|2021-05-24 16:55:00|1332|1331.5|1332|1331.5|1332|1331.5|1331.8|1331.3|258
1621875600000|2021-05-24 17:00:00|1331.9|1331.4|1332.4|1331.9|1332.5|1332|1331.9|1331.4|326
1621875900000|2021-05-24 17:05:00|1332.3|1331.8|1332.3|1331.8|1332.4|1331.9|1331.9|1331.4|389
1621876200000|2021-05-24 17:10:00|1332.2|1331.7|1332.4|1331.9|1332.6|1332.1|1332.2|1331.7|94
1621876500000|2021-05-24 17:15:00|1332.3|1331.8|1332.5|1332|1332.6|1332.1|1332.1|1331.6|244
1621876800000|2021-05-24 17:20:00|1332.4|1331.9|1333|1332.5|1333.1|1332.6|1332.4|1331.9|256
1621877100000|2021-05-24 17:25:00|1332.9|1332.4|1333.6|1333.1|1333.6|1333.1|1332.9|1332.4|287
1621877400000|2021-05-24 17:30:00|1333.5|1333|1333.3|1332.8|1333.6|1333.1|1333.1|1332.6|212
1621877700000|2021-05-24 17:35:00|1333.4|1332.9|1333.2|1332.7|1333.5|1333|1333.1|1332.6|153
1621878000000|2021-05-24 17:40:00|1333.1|1332.6|1333.5|1333|1333.5|1333|1333|1332.5|175
1621878300000|2021-05-24 17:45:00|1333.6|1333.1|1333.5|1333|1333.7|1333.2|1333.3|1332.8|119
1621878600000|2021-05-24 17:50:00|1333.6|1333.1|1333.6|1333.1|1333.6|1333.1|1333.3|1332.8|320
1621878900000|2021-05-24 17:55:00|1333.5|1333|1333.4|1332.9|1333.7|1333.2|1333.3|1332.8|221
1621879200000|2021-05-24 18:00:00|1333.5|1333|1333.7|1333.2|1333.7|1333.2|1333.4|1332.9|102
1621879500000|2021-05-24 18:05:00|1333.8|1333.3|1333.8|1333.3|1333.9|1333.4|1333.7|1333.2|232
1621879800000|2021-05-24 18:10:00|1333.9|1333.4|1333.6|1333.1|1333.9|1333.4|1333.5|1333|186
1621880100000|2021-05-24 18:15:00|1333.5|1333|1333.4|1332.9|1333.8|1333.3|1333.3|1332.8|241
1621880400000|2021-05-24 18:20:00|1333.5|1333|1333.4|1332.9|1333.5|1333|1333.1|1332.6|173
1621880700000|2021-05-24 18:25:00|1333.3|1332.8|1333.2|1332.7|1333.4|1332.9|1333.1|1332.6|150
1621881000000|2021-05-24 18:30:00|1333.1|1332.6|1333.1|1332.6|1333.2|1332.7|1332.9|1332.4|216
1621881300000|2021-05-24 18:35:00|1333|1332.5|1333.7|1333.2|1333.8|1333.3|1332.9|1332.4|379
1621881600000|2021-05-24 18:40:00|1333.6|1333.1|1333.7|1333.2|1333.7|1333.2|1333.5|1333|118
1621881900000|2021-05-24 18:45:00|1333.8|1333.3|1334.3|1333.8|1334.4|1333.9|1333.8|1333.3|319
1621882200000|2021-05-24 18:50:00|1334.2|1333.7|1334.6|1334.1|1334.6|1334.1|1334.1|1333.6|209
1621882500000|2021-05-24 18:55:00|1334.5|1334|1334.3|1333.8|1334.6|1334.1|1334.3|1333.8|298
1621882800000|2021-05-24 19:00:00|1334.4|1333.9|1333.9|1333.4|1334.5|1334|1333.9|1333.4|276
1621883100000|2021-05-24 19:05:00|1334|1333.5|1334|1333.5|1334.5|1334|1333.9|1333.4|512
1621883400000|2021-05-24 19:10:00|1333.9|1333.4|1333.9|1333.4|1334.5|1334|1333.8|1333.3|359
1621883700000|2021-05-24 19:15:00|1333.8|1333.3|1334.1|1333.6|1334.1|1333.6|1333.6|1333.1|181
1621884000000|2021-05-24 19:20:00|1334|1333.5|1334.1|1333.6|1334.4|1333.9|1334|1333.5|195
1621884300000|2021-05-24 19:25:00|1334|1333.5|1333.9|1333.4|1334.2|1333.7|1333.7|1333.2|252
1621884600000|2021-05-24 19:30:00|1333.8|1333.3|1334|1333.5|1334.1|1333.6|1333.5|1333|204
1621884900000|2021-05-24 19:35:00|1334.1|1333.6|1334|1333.5|1334.1|1333.6|1333.7|1333.2|120
1621885200000|2021-05-24 19:40:00|1333.9|1333.4|1333.3|1332.8|1333.9|1333.4|1333.3|1332.8|153
1621885500000|2021-05-24 19:45:00|1333.2|1332.7|1333|1332.5|1333.3|1332.8|1332.7|1332.2|685
1621885800000|2021-05-24 19:50:00|1332.8|1332.3|1332.5|1332|1332.8|1332.3|1332.3|1331.8|500
1621886100000|2021-05-24 19:55:00|1332.4|1331.9|1331.9|1331.4|1332.4|1331.9|1331.3|1330.8|3984
1621886400000|2021-05-24 20:00:00|1331.8|1330.8|1332.4|1331.4|1332.5|1331.5|1331.8|1330.8|453
1621886700000|2021-05-24 20:05:00|1332.5|1331.5|1332.8|1331.8|1332.8|1331.8|1332.5|1331.5|59
1621887000000|2021-05-24 20:10:00|1332.7|1331.7|1332.8|1331.8|1332.8|1331.8|1332.4|1331.4|34
1621887300000|2021-05-24 20:15:00|1332.5|1331.5|1332.4|1331.4|1332.7|1331.7|1332.3|1331.3|17
1621887600000|2021-05-24 20:20:00|1332.3|1331.3|1332.4|1331.4|1332.4|1331.4|1332.2|1331.2|20
1621887900000|2021-05-24 20:25:00|1332.5|1331.5|1332.4|1331.4|1332.5|1331.5|1332.2|1331.2|85
1621888200000|2021-05-24 20:30:00|1332.3|1331.3|1332.3|1331.3|1332.4|1331.4|1332.2|1331.2|26
1621889400000|2021-05-24 20:50:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|10
1621889700000|2021-05-24 20:55:00|1332.7|1331.7|1333.1|1332.1|1333.1|1332.1|1332.7|1331.7|6
1621893600000|2021-05-24 22:00:00|1333.8|1331.8|1333.7|1331.7|1334.4|1332.4|1333.4|1331.4|0
1621893900000|2021-05-24 22:05:00|1333.6|1331.6|1333.5|1331.5|1334|1332|1333.5|1331.5|0
1621894200000|2021-05-24 22:10:00|1333.6|1331.6|1333.4|1331.4|1333.7|1331.7|1333.2|1331.2|0
1621894500000|2021-05-24 22:15:00|1333.5|1331.5|1333.7|1331.7|1333.7|1331.7|1333.5|1331.5|0
1621894800000|2021-05-24 22:20:00|1333.8|1331.8|1334.2|1332.2|1334.2|1332.2|1333.6|1331.6|0
1621895100000|2021-05-24 22:25:00|1334.3|1332.3|1334.2|1332.2|1334.4|1332.4|1334.2|1332.2|0
1621895400000|2021-05-24 22:30:00|1334.3|1332.3|1334.3|1332.3|1334.4|1332.4|1334.2|1332.2|0
1621895700000|2021-05-24 22:35:00|1334.2|1332.2|1334.9|1332.9|1334.9|1332.9|1334.2|1332.2|0
1621896000000|2021-05-24 22:40:00|1334.8|1332.8|1334.7|1332.7|1334.8|1332.8|1334.6|1332.6|0
1621896300000|2021-05-24 22:45:00|1334.8|1332.8|1334.6|1332.6|1334.8|1332.8|1334.5|1332.5|0
1621896600000|2021-05-24 22:50:00|1334.7|1332.7|1334.5|1332.5|1334.8|1332.8|1334.5|1332.5|0
1621896900000|2021-05-24 22:55:00|1334.4|1332.4|1335|1333|1335|1333|1334.4|1332.4|0
1621897200000|2021-05-24 23:00:00|1334.9|1332.9|1334.9|1332.9|1335|1333|1334.8|1332.8|0
1621897500000|2021-05-24 23:05:00|1334.8|1332.8|1334.9|1332.9|1335|1333|1334.8|1332.8|0
1621897800000|2021-05-24 23:10:00|1334.8|1332.8|1334.4|1332.4|1334.9|1332.9|1334.4|1332.4|0
1621898100000|2021-05-24 23:15:00|1334.3|1332.3|1334.6|1332.6|1334.9|1332.9|1334.3|1332.3|0
1621898400000|2021-05-24 23:20:00|1334.5|1332.5|1334.5|1332.5|1334.6|1332.6|1334.4|1332.4|0
1621898700000|2021-05-24 23:25:00|1334.4|1332.4|1334.5|1332.5|1334.5|1332.5|1334.4|1332.4|0
1621899000000|2021-05-24 23:30:00|1334.4|1332.4|1334.2|1332.2|1334.6|1332.6|1334.2|1332.2|0
1621899300000|2021-05-24 23:35:00|1334.3|1332.3|1334.4|1332.4|1334.5|1332.5|1334.3|1332.3|0
1621899600000|2021-05-24 23:40:00|1334.3|1332.3|1334.3|1332.3|1334.4|1332.4|1334.2|1332.2|0
1621899900000|2021-05-24 23:45:00|1334.2|1332.2|1334.3|1332.3|1334.6|1332.6|1334.2|1332.2|0
1621900200000|2021-05-24 23:50:00|1334.2|1332.2|1335.1|1333.1|1335.1|1333.1|1334.2|1332.2|0
1621900500000|2021-05-24 23:55:00|1335|1333|1334.5|1332.5|1335.1|1333.1|1334.4|1332.4|0
1621900800000|2021-05-25 00:00:00|1334.4|1332.4|1331.7|1330.7|1334.4|1332.4|1329.4|1328.4|119
1621901100000|2021-05-25 00:05:00|1331.2|1330.2|1331.3|1330.3|1331.3|1330.3|1331.2|1330.2|2
1621901400000|2021-05-25 00:10:00|1330.3|1329.3|1330.6|1329.6|1331.1|1330.1|1330.3|1329.3|9
1621901700000|2021-05-25 00:15:00|1331|1330|1330.9|1329.9|1331|1330|1330.6|1329.6|7
1621902000000|2021-05-25 00:20:00|1331.7|1330.7|1330.9|1329.9|1331.7|1330.7|1330.9|1329.9|10
1621902300000|2021-05-25 00:25:00|1330.7|1329.7|1329.6|1328.6|1330.7|1329.7|1329.3|1328.3|31
1621902600000|2021-05-25 00:30:00|1330.2|1329.2|1330|1329|1330.4|1329.4|1330|1329|6
1621902900000|2021-05-25 00:35:00|1330.1|1329.1|1330.5|1329.5|1330.5|1329.5|1330|1329|8
1621903200000|2021-05-25 00:40:00|1331.9|1330.9|1331.7|1330.7|1332|1331|1331.7|1330.7|5
1621903500000|2021-05-25 00:45:00|1332.4|1331.4|1332.1|1331.1|1333|1332|1332.1|1331.1|28
1621903800000|2021-05-25 00:50:00|1331.8|1330.8|1332|1331|1332|1331|1331.7|1330.7|6
1621904100000|2021-05-25 00:55:00|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|1332.7|1331.7|4
1621904400000|2021-05-25 01:00:00|1333.2|1332.2|1333.6|1332.6|1333.8|1332.8|1332.8|1331.8|18
1621904700000|2021-05-25 01:05:00|1334.1|1333.1|1333.2|1332.2|1334.1|1333.1|1333.2|1332.2|8
1621905000000|2021-05-25 01:10:00|1334|1333|1335.2|1334.2|1335.2|1334.2|1333.8|1332.8|62
1621905300000|2021-05-25 01:15:00|1335.4|1334.4|1334.5|1333.5|1335.4|1334.4|1334.1|1333.1|33
1621905600000|2021-05-25 01:20:00|1332.6|1331.6|1333.3|1332.3|1333.3|1332.3|1332.6|1331.6|9
1621905900000|2021-05-25 01:25:00|1334.4|1333.4|1335.6|1334.6|1335.6|1334.6|1334.4|1333.4|10
1621906200000|2021-05-25 01:30:00|1334.2|1333.2|1334.9|1333.9|1334.9|1333.9|1332.7|1331.7|34
1621906500000|2021-05-25 01:35:00|1336.1|1335.1|1336.1|1335.1|1336.1|1335.1|1335.3|1334.3|24
1621906800000|2021-05-25 01:40:00|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|2
1621907100000|2021-05-25 01:45:00|1336.6|1335.6|1337.4|1336.4|1338.4|1337.4|1336.4|1335.4|89
1621907700000|2021-05-25 01:55:00|1337.2|1336.2|1336.7|1335.7|1337.2|1336.2|1336.7|1335.7|26
1621908000000|2021-05-25 02:00:00|1337.1|1336.1|1338.4|1337.4|1338.6|1337.6|1337.1|1336.1|15
1621908300000|2021-05-25 02:05:00|1338.8|1337.8|1339.1|1338.1|1339.9|1338.9|1338.8|1337.8|42
1621908600000|2021-05-25 02:10:00|1339.6|1338.6|1340.2|1339.2|1340.3|1339.3|1339.1|1338.1|60
1621908900000|2021-05-25 02:15:00|1340.1|1339.1|1339.1|1338.1|1340.1|1339.1|1338.8|1337.8|10
1621909200000|2021-05-25 02:20:00|1339.9|1338.9|1340|1339|1340|1339|1339.9|1338.9|2
1621909500000|2021-05-25 02:25:00|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1340.3|1339.3|1
1621909800000|2021-05-25 02:30:00|1339.9|1338.9|1339.3|1338.3|1339.9|1338.9|1339.3|1338.3|4
1621910400000|2021-05-25 02:40:00|1340.3|1339.3|1340.2|1339.2|1340.6|1339.6|1340.2|1339.2|14
1621910700000|2021-05-25 02:45:00|1341|1340|1340.7|1339.7|1341|1340|1340.7|1339.7|7
1621911000000|2021-05-25 02:50:00|1340.9|1339.9|1342.8|1341.8|1342.8|1341.8|1340.9|1339.9|21
1621911300000|2021-05-25 02:55:00|1342.7|1341.7|1343.4|1342.4|1343.6|1342.6|1342.6|1341.6|59
1621911600000|2021-05-25 03:00:00|1343.3|1342.3|1343|1342|1343.4|1342.4|1343|1342|24
1621911900000|2021-05-25 03:05:00|1343.5|1342.5|1343.5|1342.5|1343.6|1342.6|1343|1342|32
1621912200000|2021-05-25 03:10:00|1344|1343|1344|1343|1344.1|1343.1|1343.4|1342.4|34
1621912500000|2021-05-25 03:15:00|1344.4|1343.4|1344.3|1343.3|1344.6|1343.6|1344.2|1343.2|33
1621912800000|2021-05-25 03:20:00|1344.4|1343.4|1345.2|1344.2|1345.4|1344.4|1343.9|1342.9|72
1621913100000|2021-05-25 03:25:00|1345|1344|1344.6|1343.6|1345|1344|1344.6|1343.6|17
1621913400000|2021-05-25 03:30:00|1344.3|1343.3|1344.4|1343.4|1344.7|1343.7|1344.3|1343.3|17
1621913700000|2021-05-25 03:35:00|1344|1343|1344|1343|1344|1343|1344|1343|2
1621914000000|2021-05-25 03:40:00|1344.2|1343.2|1344.3|1343.3|1344.4|1343.4|1343.9|1342.9|13
1621914300000|2021-05-25 03:45:00|1344|1343|1344.1|1343.1|1344.4|1343.4|1344|1343|10
1621914600000|2021-05-25 03:50:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1
1621915200000|2021-05-25 04:00:00|1344.1|1343.1|1344.4|1343.4|1344.5|1343.5|1343.8|1342.8|23
1621915500000|2021-05-25 04:05:00|1344.8|1343.8|1344.3|1343.3|1344.8|1343.8|1344.3|1343.3|8
1621915800000|2021-05-25 04:10:00|1344.2|1343.2|1344|1343|1344.2|1343.2|1344|1343|4
1621916400000|2021-05-25 04:20:00|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1
1621916700000|2021-05-25 04:25:00|1344.6|1343.6|1344|1343|1344.6|1343.6|1343.9|1342.9|19
1621917000000|2021-05-25 04:30:00|1344.1|1343.1|1345|1344|1345|1344|1344.1|1343.1|21
1621917300000|2021-05-25 04:35:00|1344.9|1343.9|1345|1344|1345|1344|1344.8|1343.8|10
1621917600000|2021-05-25 04:40:00|1344.9|1343.9|1344.8|1343.8|1344.9|1343.9|1344.8|1343.8|9
1621917900000|2021-05-25 04:45:00|1345.1|1344.1|1344.8|1343.8|1345.1|1344.1|1344.8|1343.8|11
1621918200000|2021-05-25 04:50:00|1345|1344|1345|1344|1345.2|1344.2|1345|1344|7
1621918500000|2021-05-25 04:55:00|1345.4|1344.4|1345.3|1344.3|1345.5|1344.5|1345|1344|7
1621918800000|2021-05-25 05:00:00|1345.2|1344.2|1345.8|1344.8|1345.8|1344.8|1345.2|1344.2|12
1621919100000|2021-05-25 05:05:00|1346.2|1345.2|1346.4|1345.4|1346.8|1345.8|1346.1|1345.1|45
1621919400000|2021-05-25 05:10:00|1346.5|1345.5|1346.4|1345.4|1346.5|1345.5|1346.2|1345.2|35
1621919700000|2021-05-25 05:15:00|1346.5|1345.5|1346.4|1345.4|1346.9|1345.9|1346.2|1345.2|60
1621920000000|2021-05-25 05:20:00|1346.7|1345.7|1347.1|1346.1|1347.4|1346.4|1346.7|1345.7|34
1621920300000|2021-05-25 05:25:00|1347.3|1346.3|1347.1|1346.1|1347.3|1346.3|1346.4|1345.4|22
1621920600000|2021-05-25 05:30:00|1347.3|1346.3|1346.3|1345.3|1347.6|1346.6|1346.2|1345.2|37
1621920900000|2021-05-25 05:35:00|1346.5|1345.5|1347|1346|1347|1346|1346.1|1345.1|96
1621921200000|2021-05-25 05:40:00|1347.3|1346.3|1346.7|1345.7|1347.3|1346.3|1346.4|1345.4|35
1621921500000|2021-05-25 05:45:00|1346.8|1345.8|1346.8|1345.8|1346.8|1345.8|1346.6|1345.6|37
1621921800000|2021-05-25 05:50:00|1346.7|1345.7|1347.3|1346.3|1347.3|1346.3|1346.7|1345.7|35
1621922100000|2021-05-25 05:55:00|1347.4|1346.4|1347.5|1346.5|1347.7|1346.7|1347.3|1346.3|30
1621922400000|2021-05-25 06:00:00|1347.6|1346.6|1348.6|1347.6|1349.1|1348.1|1347.5|1346.5|84
1621922700000|2021-05-25 06:05:00|1348.4|1347.4|1348|1347|1348.7|1347.7|1347.8|1346.8|48
1621923000000|2021-05-25 06:10:00|1348.2|1347.2|1349.2|1348.2|1349.2|1348.2|1348.1|1347.1|39
1621923300000|2021-05-25 06:15:00|1349.3|1348.3|1349.8|1348.8|1350.1|1349.1|1349.2|1348.2|372
1621923600000|2021-05-25 06:20:00|1349.7|1348.7|1351|1350|1351|1350|1349.7|1348.7|282
1621923900000|2021-05-25 06:25:00|1350.8|1349.8|1350.4|1349.4|1351.1|1350.1|1350.2|1349.2|256
1621924200000|2021-05-25 06:30:00|1350.3|1349.3|1350.5|1349.5|1351|1350|1350.1|1349.1|152
1621924500000|2021-05-25 06:35:00|1350.4|1349.4|1350.4|1349.4|1350.6|1349.6|1349.9|1348.9|70
1621924800000|2021-05-25 06:40:00|1350.6|1349.6|1351.3|1350.3|1351.5|1350.5|1350.6|1349.6|84
1621925100000|2021-05-25 06:45:00|1351.2|1350.2|1351.2|1350.2|1351.5|1350.5|1351|1350|71
1621925400000|2021-05-25 06:50:00|1351.4|1350.4|1351.1|1350.1|1351.4|1350.4|1350.9|1349.9|55
1621925700000|2021-05-25 06:55:00|1351|1350|1351.1|1350.1|1351.6|1350.6|1350.9|1349.9|161
1621926000000|2021-05-25 07:00:00|1351.2|1350.2|1351.8|1350.8|1351.9|1350.9|1350.9|1349.9|307
1621926300000|2021-05-25 07:05:00|1351.9|1350.9|1351.2|1350.2|1352.1|1351.1|1350.9|1349.9|172
1621926600000|2021-05-25 07:10:00|1351.1|1350.1|1350.7|1349.7|1351.5|1350.5|1350.7|1349.7|176
1621926900000|2021-05-25 07:15:00|1350.6|1349.6|1350.8|1349.8|1351.2|1350.2|1350.6|1349.6|166
1621927200000|2021-05-25 07:20:00|1350.9|1349.9|1350.7|1349.7|1351.4|1350.4|1350.7|1349.7|103
1621927500000|2021-05-25 07:25:00|1350.8|1349.8|1351|1350|1351.1|1350.1|1350.3|1349.3|179
1621927800000|2021-05-25 07:30:00|1350.9|1349.9|1350|1349|1350.9|1349.9|1349.9|1348.9|122
1621928100000|2021-05-25 07:35:00|1349.9|1348.9|1349.8|1348.8|1350|1349|1349|1348|284
1621928400000|2021-05-25 07:40:00|1349.6|1348.6|1349.2|1348.2|1349.7|1348.7|1349.1|1348.1|283
1621928700000|2021-05-25 07:45:00|1349.1|1348.1|1349.6|1348.6|1349.7|1348.7|1349|1348|114
1621929000000|2021-05-25 07:50:00|1349.7|1348.7|1349.1|1348.1|1349.8|1348.8|1349|1348|97
1621929300000|2021-05-25 07:55:00|1349.2|1348.2|1349.1|1348.1|1349.5|1348.5|1348.8|1347.8|98
1621929600000|2021-05-25 08:00:00|1349|1348|1348.6|1347.6|1349.5|1348.5|1348.4|1347.4|232
1621929900000|2021-05-25 08:05:00|1348.4|1347.4|1348.1|1347.1|1348.9|1347.9|1348.1|1347.1|203
1621930200000|2021-05-25 08:10:00|1348|1347|1348.3|1347.3|1348.4|1347.4|1347.6|1346.6|295
1621930500000|2021-05-25 08:15:00|1348.2|1347.2|1348.1|1347.1|1348.8|1347.8|1347.8|1346.8|342
1621930800000|2021-05-25 08:20:00|1348.2|1347.2|1348.6|1347.6|1348.8|1347.8|1348.1|1347.1|185
1621931100000|2021-05-25 08:25:00|1348.5|1347.5|1349.1|1348.1|1349.2|1348.2|1348.5|1347.5|151
1621931400000|2021-05-25 08:30:00|1349|1348|1348.6|1347.6|1349.1|1348.1|1348.5|1347.5|82
1621931700000|2021-05-25 08:35:00|1348.5|1347.5|1348.8|1347.8|1349.1|1348.1|1348.4|1347.4|73
1621932000000|2021-05-25 08:40:00|1349|1348|1348.5|1347.5|1349|1348|1348.5|1347.5|44
1621932300000|2021-05-25 08:45:00|1348.2|1347.2|1348.6|1347.6|1349|1348|1348.2|1347.2|94
1621932600000|2021-05-25 08:50:00|1348.4|1347.4|1348.4|1347.4|1348.6|1347.6|1348.3|1347.3|65
1621932900000|2021-05-25 08:55:00|1348.5|1347.5|1348.7|1347.7|1348.8|1347.8|1348.4|1347.4|64
1621933200000|2021-05-25 09:00:00|1348.8|1347.8|1348.8|1347.8|1348.8|1347.8|1348.2|1347.2|165
1621933500000|2021-05-25 09:05:00|1348.9|1347.9|1349.1|1348.1|1349.1|1348.1|1348.7|1347.7|56
1621933800000|2021-05-25 09:10:00|1349|1348|1348.9|1347.9|1349.2|1348.2|1348.7|1347.7|112
1621934100000|2021-05-25 09:15:00|1349|1348|1349.1|1348.1|1349.2|1348.2|1348.6|1347.6|90
1621934400000|2021-05-25 09:20:00|1349.2|1348.2|1349.3|1348.3|1349.4|1348.4|1348.9|1347.9|242
1621934700000|2021-05-25 09:25:00|1349.4|1348.4|1349.4|1348.4|1349.6|1348.6|1349.2|1348.2|76
1621935000000|2021-05-25 09:30:00|1349.2|1348.2|1349.4|1348.4|1349.5|1348.5|1348.9|1347.9|103
1621935300000|2021-05-25 09:35:00|1349.2|1348.2|1349.7|1348.7|1349.7|1348.7|1349.1|1348.1|228
1621935600000|2021-05-25 09:40:00|1349.6|1348.6|1350.2|1349.2|1350.4|1349.4|1349.5|1348.5|378
1621935900000|2021-05-25 09:45:00|1350.3|1349.3|1349.9|1348.9|1350.3|1349.3|1349.8|1348.8|136
1621936200000|2021-05-25 09:50:00|1350|1349|1350.2|1349.2|1350.4|1349.4|1349.9|1348.9|132
1621936500000|2021-05-25 09:55:00|1350.1|1349.1|1350.2|1349.2|1350.7|1349.7|1350|1349|156
1621936800000|2021-05-25 10:00:00|1350.3|1349.3|1350.5|1349.5|1350.8|1349.8|1350.2|1349.2|65
1621937100000|2021-05-25 10:05:00|1350.3|1349.3|1350.2|1349.2|1350.5|1349.5|1350.2|1349.2|41
1621937400000|2021-05-25 10:10:00|1350.1|1349.1|1349.6|1348.6|1350.1|1349.1|1349.4|1348.4|139
1621937700000|2021-05-25 10:15:00|1349.4|1348.4|1349.3|1348.3|1349.5|1348.5|1349.1|1348.1|160
1621938000000|2021-05-25 10:20:00|1349.2|1348.2|1349.6|1348.6|1349.8|1348.8|1349.2|1348.2|241
1621938300000|2021-05-25 10:25:00|1349.5|1348.5|1349.9|1348.9|1350|1349|1349.5|1348.5|334
1621938600000|2021-05-25 10:30:00|1349.8|1348.8|1349|1348|1349.9|1348.9|1349|1348|167
1621938900000|2021-05-25 10:35:00|1348.9|1347.9|1349.8|1348.8|1349.8|1348.8|1348.9|1347.9|161
1621939200000|2021-05-25 10:40:00|1349.7|1348.7|1349.7|1348.7|1349.7|1348.7|1349.3|1348.3|165
1621939500000|2021-05-25 10:45:00|1349.6|1348.6|1349.9|1348.9|1350.1|1349.1|1349.5|1348.5|183
1621939800000|2021-05-25 10:50:00|1349.8|1348.8|1350|1349|1350|1349|1349.6|1348.6|151
1621940100000|2021-05-25 10:55:00|1349.9|1348.9|1349.5|1348.5|1349.9|1348.9|1349.4|1348.4|309
1621940400000|2021-05-25 11:00:00|1349.4|1348.4|1349.8|1348.8|1349.8|1348.8|1349.1|1348.1|253
1621940700000|2021-05-25 11:05:00|1349.7|1348.7|1350.5|1349.5|1350.5|1349.5|1349.7|1348.7|174
1621941000000|2021-05-25 11:10:00|1350.4|1349.4|1350|1349|1350.4|1349.4|1349.9|1348.9|151
1621941300000|2021-05-25 11:15:00|1349.9|1348.9|1350.1|1349.1|1350.2|1349.2|1349.8|1348.8|155
1621941600000|2021-05-25 11:20:00|1350|1349|1350.2|1349.2|1350.2|1349.2|1349.9|1348.9|192
1621941900000|2021-05-25 11:25:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350|1349|165
1621942200000|2021-05-25 11:30:00|1350.4|1349.4|1350|1349|1350.6|1349.6|1349.9|1348.9|184
1621942500000|2021-05-25 11:35:00|1350.1|1349.1|1349.7|1348.7|1350.1|1349.1|1349.6|1348.6|201
1621942800000|2021-05-25 11:40:00|1349.6|1348.6|1349.6|1348.6|1349.9|1348.9|1349.5|1348.5|133
1621943100000|2021-05-25 11:45:00|1349.5|1348.5|1349.5|1348.5|1349.8|1348.8|1349.5|1348.5|96
1621943400000|2021-05-25 11:50:00|1349.6|1348.6|1349.4|1348.4|1349.8|1348.8|1349.3|1348.3|113
1621943700000|2021-05-25 11:55:00|1349.3|1348.3|1348.9|1347.9|1349.3|1348.3|1348.9|1347.9|147
1621944000000|2021-05-25 12:00:00|1349|1348|1349.3|1348.3|1349.6|1348.6|1349|1348|86
1621944300000|2021-05-25 12:05:00|1349.4|1348.4|1349.9|1348.9|1350.2|1349.2|1349.4|1348.4|86
1621944600000|2021-05-25 12:10:00|1349.8|1348.8|1349.5|1348.5|1349.9|1348.9|1349.2|1348.2|212
1621944900000|2021-05-25 12:15:00|1349.6|1348.6|1349.3|1348.3|1349.6|1348.6|1349.2|1348.2|104
1621945200000|2021-05-25 12:20:00|1349.2|1348.2|1349.3|1348.3|1349.6|1348.6|1349.1|1348.1|117
1621945500000|2021-05-25 12:25:00|1349.2|1348.2|1349.6|1348.6|1349.6|1348.6|1349|1348|151
1621945800000|2021-05-25 12:30:00|1349.5|1348.5|1349.2|1348.2|1349.7|1348.7|1349.2|1348.2|128
1621946100000|2021-05-25 12:35:00|1349.1|1348.1|1349.5|1348.5|1349.5|1348.5|1349|1348|136
1621946400000|2021-05-25 12:40:00|1349.4|1348.4|1349.4|1348.4|1349.6|1348.6|1349.2|1348.2|142
1621946700000|2021-05-25 12:45:00|1349.3|1348.3|1349|1348|1349.6|1348.6|1348.9|1347.9|193
1621947000000|2021-05-25 12:50:00|1348.9|1347.9|1348.6|1347.6|1349|1348|1348.4|1347.4|414
1621947300000|2021-05-25 12:55:00|1348.5|1347.5|1348.5|1347.5|1348.7|1347.7|1348.4|1347.4|124
1621947600000|2021-05-25 13:00:00|1348.4|1347.4|1348.4|1347.4|1348.6|1347.6|1348|1347|206
1621947900000|2021-05-25 13:05:00|1348.3|1347.3|1347.9|1346.9|1348.3|1347.3|1347.4|1346.4|225
1621948200000|2021-05-25 13:10:00|1347.8|1346.8|1348.4|1347.4|1348.4|1347.4|1347.7|1346.7|126
1621948500000|2021-05-25 13:15:00|1348.5|1347.5|1348.2|1347.2|1348.6|1347.6|1348|1347|191
1621948800000|2021-05-25 13:20:00|1348.3|1347.3|1348.9|1347.9|1348.9|1347.9|1348.3|1347.3|181
1621949100000|2021-05-25 13:25:00|1348.8|1347.8|1349.1|1348.1|1349.3|1348.3|1348.8|1347.8|423
1621949400000|2021-05-25 13:30:00|1348.9|1348.4|1347.2|1346.7|1349.4|1348.9|1346.7|1346.2|5271
1621949700000|2021-05-25 13:35:00|1347.1|1346.6|1349|1348.5|1349|1348.5|1346.7|1346.2|2518
1621950000000|2021-05-25 13:40:00|1348.9|1348.4|1349.7|1349.2|1350.8|1350.3|1348.6|1348.1|1741
1621950300000|2021-05-25 13:45:00|1349.6|1349.1|1349.9|1349.4|1350.5|1350|1349.3|1348.8|2085
1621950600000|2021-05-25 13:50:00|1349.8|1349.3|1347.7|1347.2|1349.9|1349.4|1346.4|1345.9|1768
1621950900000|2021-05-25 13:55:00|1347.9|1347.4|1347.8|1347.3|1348.7|1348.2|1347.2|1346.7|1305
1621951200000|2021-05-25 14:00:00|1347.5|1347|1348.3|1347.8|1349|1348.5|1347.1|1346.6|1964
1621951500000|2021-05-25 14:05:00|1348.2|1347.7|1348.3|1347.8|1349.4|1348.9|1347.7|1347.2|1061
1621951800000|2021-05-25 14:10:00|1348.4|1347.9|1349.2|1348.7|1349.8|1349.3|1348|1347.5|1348
1621952100000|2021-05-25 14:15:00|1349.3|1348.8|1348.3|1347.8|1349.6|1349.1|1348.1|1347.6|630
1621952400000|2021-05-25 14:20:00|1348.1|1347.6|1348.7|1348.2|1349.1|1348.6|1348|1347.5|770
1621952700000|2021-05-25 14:25:00|1348.8|1348.3|1348.7|1348.2|1349.1|1348.6|1348.2|1347.7|780
1621953000000|2021-05-25 14:30:00|1348.8|1348.3|1347|1346.5|1349|1348.5|1346.9|1346.4|919
1621953300000|2021-05-25 14:35:00|1347.1|1346.6|1347.5|1347|1348|1347.5|1347|1346.5|845
1621953600000|2021-05-25 14:40:00|1347.4|1346.9|1348.2|1347.7|1348.3|1347.8|1346.9|1346.4|764
1621953900000|2021-05-25 14:45:00|1348|1347.5|1349|1348.5|1349.5|1349|1348|1347.5|934
1621954200000|2021-05-25 14:50:00|1348.9|1348.4|1347.7|1347.2|1349.1|1348.6|1347.6|1347.1|1017
1621954500000|2021-05-25 14:55:00|1347.8|1347.3|1347.9|1347.4|1349|1348.5|1347.7|1347.2|894
1621954800000|2021-05-25 15:00:00|1348|1347.5|1346.9|1346.4|1348.2|1347.7|1346.5|1346|537
1621955100000|2021-05-25 15:05:00|1346.8|1346.3|1346|1345.5|1346.8|1346.3|1345.7|1345.2|860
1621955400000|2021-05-25 15:10:00|1345.9|1345.4|1346.5|1346|1346.7|1346.2|1345.7|1345.2|640
1621955700000|2021-05-25 15:15:00|1346.6|1346.1|1344.6|1344.1|1346.6|1346.1|1344.1|1343.6|460
1621956000000|2021-05-25 15:20:00|1344.8|1344.3|1345.1|1344.6|1345.5|1345|1344.2|1343.7|729
1621956300000|2021-05-25 15:25:00|1345|1344.5|1344|1343.5|1345.2|1344.7|1343.5|1343|367
1621956600000|2021-05-25 15:30:00|1343.9|1343.4|1343.2|1342.7|1344.4|1343.9|1342.7|1342.2|434
1621956900000|2021-05-25 15:35:00|1343.3|1342.8|1344.5|1344|1344.7|1344.2|1343.3|1342.8|667
1621957200000|2021-05-25 15:40:00|1344.4|1343.9|1345.1|1344.6|1345.3|1344.8|1344.1|1343.6|258
1621957500000|2021-05-25 15:45:00|1345.2|1344.7|1345.6|1345.1|1345.8|1345.3|1344.7|1344.2|718
1621957800000|2021-05-25 15:50:00|1345.7|1345.2|1345.7|1345.2|1345.7|1345.2|1344.7|1344.2|279
1621958100000|2021-05-25 15:55:00|1345.6|1345.1|1346.4|1345.9|1346.5|1346|1345.4|1344.9|412
1621958400000|2021-05-25 16:00:00|1346.5|1346|1344.6|1344.1|1346.6|1346.1|1344.6|1344.1|442
1621958700000|2021-05-25 16:05:00|1344.8|1344.3|1344.9|1344.4|1345.2|1344.7|1344.1|1343.6|220
1621959000000|2021-05-25 16:10:00|1344.8|1344.3|1345.4|1344.9|1345.4|1344.9|1344.7|1344.2|164
1621959300000|2021-05-25 16:15:00|1345.3|1344.8|1345.2|1344.7|1345.6|1345.1|1345|1344.5|200
1621959600000|2021-05-25 16:20:00|1345.6|1345.1|1345.2|1344.7|1345.8|1345.3|1345.1|1344.6|209
1621959900000|2021-05-25 16:25:00|1345.3|1344.8|1345.7|1345.2|1345.9|1345.4|1345|1344.5|158
1621960200000|2021-05-25 16:30:00|1345.9|1345.4|1346.7|1346.2|1346.9|1346.4|1345.8|1345.3|254
1621960500000|2021-05-25 16:35:00|1346.6|1346.1|1346.4|1345.9|1346.7|1346.2|1345.9|1345.4|211
1621960800000|2021-05-25 16:40:00|1346.2|1345.7|1345.9|1345.4|1346.2|1345.7|1345.6|1345.1|199
1621961100000|2021-05-25 16:45:00|1346|1345.5|1345.7|1345.2|1346.3|1345.8|1345.6|1345.1|159
1621961400000|2021-05-25 16:50:00|1345.6|1345.1|1346.2|1345.7|1346.5|1346|1345.6|1345.1|258
1621961700000|2021-05-25 16:55:00|1346.1|1345.6|1346.7|1346.2|1346.8|1346.3|1345.8|1345.3|162
1621962000000|2021-05-25 17:00:00|1346.6|1346.1|1345.3|1344.8|1346.6|1346.1|1345.3|1344.8|557
1621962300000|2021-05-25 17:05:00|1345.2|1344.7|1345.8|1345.3|1345.9|1345.4|1344.7|1344.2|208
1621962600000|2021-05-25 17:10:00|1345.7|1345.2|1346.7|1346.2|1346.7|1346.2|1345.6|1345.1|276
1621962900000|2021-05-25 17:15:00|1346.8|1346.3|1347.3|1346.8|1347.3|1346.8|1346.3|1345.8|297
1621963200000|2021-05-25 17:20:00|1347.2|1346.7|1348|1347.5|1348|1347.5|1347.2|1346.7|253
1621963500000|2021-05-25 17:25:00|1347.9|1347.4|1347.6|1347.1|1347.9|1347.4|1347.2|1346.7|153
1621963800000|2021-05-25 17:30:00|1347.5|1347|1347.2|1346.7|1347.7|1347.2|1347.1|1346.6|92
1621964100000|2021-05-25 17:35:00|1347.3|1346.8|1347.2|1346.7|1347.5|1347|1346.7|1346.2|161
1621964400000|2021-05-25 17:40:00|1347.1|1346.6|1347.2|1346.7|1347.2|1346.7|1346.3|1345.8|430
1621964700000|2021-05-25 17:45:00|1347.1|1346.6|1347.2|1346.7|1347.4|1346.9|1346.9|1346.4|123
1621965000000|2021-05-25 17:50:00|1347.1|1346.6|1346.5|1346|1347.1|1346.6|1346.2|1345.7|306
1621965300000|2021-05-25 17:55:00|1346.7|1346.2|1346|1345.5|1346.8|1346.3|1345.8|1345.3|643
1621965600000|2021-05-25 18:00:00|1346.2|1345.7|1345|1344.5|1346.2|1345.7|1344.8|1344.3|747
1621965900000|2021-05-25 18:05:00|1345.1|1344.6|1345.2|1344.7|1345.3|1344.8|1344.7|1344.2|582
1621966200000|2021-05-25 18:10:00|1345.1|1344.6|1345.1|1344.6|1345.4|1344.9|1344.7|1344.2|414
1621966500000|2021-05-25 18:15:00|1345|1344.5|1344.9|1344.4|1345.4|1344.9|1344.7|1344.2|472
1621966800000|2021-05-25 18:20:00|1345|1344.5|1345.2|1344.7|1345.6|1345.1|1344.7|1344.2|270
1621967100000|2021-05-25 18:25:00|1345.1|1344.6|1345.4|1344.9|1345.9|1345.4|1345|1344.5|132
1621967400000|2021-05-25 18:30:00|1345.5|1345|1345.8|1345.3|1346.1|1345.6|1345.2|1344.7|176
1621967700000|2021-05-25 18:35:00|1345.7|1345.2|1346.1|1345.6|1346.2|1345.7|1345.5|1345|79
1621968000000|2021-05-25 18:40:00|1346.2|1345.7|1346.2|1345.7|1346.7|1346.2|1346|1345.5|120
1621968300000|2021-05-25 18:45:00|1346.3|1345.8|1346.3|1345.8|1346.5|1346|1346|1345.5|187
1621968600000|2021-05-25 18:50:00|1346.2|1345.7|1345.5|1345|1346.5|1346|1345.5|1345|126
1621968900000|2021-05-25 18:55:00|1345.7|1345.2|1346|1345.5|1346.3|1345.8|1345.6|1345.1|116
1621969200000|2021-05-25 19:00:00|1345.9|1345.4|1344.2|1343.7|1345.9|1345.4|1344.2|1343.7|382
1621969500000|2021-05-25 19:05:00|1344.3|1343.8|1344|1343.5|1344.7|1344.2|1344|1343.5|416
1621969800000|2021-05-25 19:10:00|1343.9|1343.4|1343.9|1343.4|1344.3|1343.8|1343.8|1343.3|290
1621970100000|2021-05-25 19:15:00|1343.8|1343.3|1344.1|1343.6|1344.4|1343.9|1343.6|1343.1|246
1621970400000|2021-05-25 19:20:00|1344.3|1343.8|1345.8|1345.3|1345.8|1345.3|1344.1|1343.6|823
1621970700000|2021-05-25 19:25:00|1345.9|1345.4|1345|1344.5|1346.1|1345.6|1344.9|1344.4|419
1621971000000|2021-05-25 19:30:00|1344.9|1344.4|1344.5|1344|1345|1344.5|1344.4|1343.9|412
1621971300000|2021-05-25 19:35:00|1344.6|1344.1|1345.3|1344.8|1345.5|1345|1344.4|1343.9|306
1621971600000|2021-05-25 19:40:00|1345.2|1344.7|1344.9|1344.4|1345.4|1344.9|1344.6|1344.1|685
1621971900000|2021-05-25 19:45:00|1345|1344.5|1344.4|1343.9|1345.2|1344.7|1344.3|1343.8|730
1621972200000|2021-05-25 19:50:00|1344.3|1343.8|1344.5|1344|1344.8|1344.3|1344|1343.5|1213
1621972500000|2021-05-25 19:55:00|1344.6|1344.1|1345.6|1345.1|1345.6|1345.1|1344.4|1343.9|5650
1621972800000|2021-05-25 20:00:00|1345.7|1344.7|1344.8|1343.8|1345.7|1344.7|1344.8|1343.8|789
1621973100000|2021-05-25 20:05:00|1345|1344|1345.6|1344.6|1345.6|1344.6|1344.9|1343.9|59
1621973400000|2021-05-25 20:10:00|1345.7|1344.7|1345.6|1344.6|1345.7|1344.7|1345.4|1344.4|96
1621973700000|2021-05-25 20:15:00|1345.3|1344.3|1345.8|1344.8|1345.8|1344.8|1345.3|1344.3|11
1621974000000|2021-05-25 20:20:00|1345.9|1344.9|1345.6|1344.6|1345.9|1344.9|1345.6|1344.6|12
1621974300000|2021-05-25 20:25:00|1345.3|1344.3|1345.3|1344.3|1345.3|1344.3|1345.3|1344.3|3
1621974600000|2021-05-25 20:30:00|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|1345.6|1344.6|1
1621975200000|2021-05-25 20:40:00|||||||||2
1621975500000|2021-05-25 20:45:00|||||||||5
1621976100000|2021-05-25 20:55:00|1346.1|1345.1|1346.5|1345.5|1346.5|1345.5|1345.6|1344.6|10
1621980000000|2021-05-25 22:00:00|1347|1345|1347.5|1345.5|1347.7|1345.7|1346.8|1344.8|0
1621980300000|2021-05-25 22:05:00|1347.4|1345.4|1347.3|1345.3|1347.5|1345.5|1347|1345|0
1621980600000|2021-05-25 22:10:00|1347.2|1345.2|1347.1|1345.1|1347.5|1345.5|1347.1|1345.1|0
1621980900000|2021-05-25 22:15:00|1347.2|1345.2|1347.3|1345.3|1347.3|1345.3|1347.1|1345.1|0
1621981200000|2021-05-25 22:20:00|1347.4|1345.4|1347.7|1345.7|1347.9|1345.9|1347.4|1345.4|0
1621981500000|2021-05-25 22:25:00|1347.8|1345.8|1347.8|1345.8|1347.9|1345.9|1347.7|1345.7|0
1621981800000|2021-05-25 22:30:00|1347.9|1345.9|1348.1|1346.1|1348.1|1346.1|1347.9|1345.9|0
1621982100000|2021-05-25 22:35:00|1348.2|1346.2|1348.4|1346.4|1348.7|1346.7|1348.1|1346.1|0
1621982400000|2021-05-25 22:40:00|1348.5|1346.5|1348.5|1346.5|1348.7|1346.7|1348.4|1346.4|0
1621982700000|2021-05-25 22:45:00|1348.6|1346.6|1348.6|1346.6|1348.7|1346.7|1348.4|1346.4|0
1621983000000|2021-05-25 22:50:00|1348.5|1346.5|1348.6|1346.6|1348.7|1346.7|1348.5|1346.5|0
1621983300000|2021-05-25 22:55:00|1348.5|1346.5|1348.8|1346.8|1349.1|1347.1|1348.4|1346.4|0
1621983600000|2021-05-25 23:00:00|1348.9|1346.9|1348.4|1346.4|1348.9|1346.9|1348.4|1346.4|0
1621983900000|2021-05-25 23:05:00|1348.5|1346.5|1348.6|1346.6|1348.8|1346.8|1348.4|1346.4|0
1621984200000|2021-05-25 23:10:00|1348.7|1346.7|1348.6|1346.6|1348.7|1346.7|1348.4|1346.4|0
1621984500000|2021-05-25 23:15:00|1348.5|1346.5|1348.3|1346.3|1348.5|1346.5|1348.3|1346.3|0
1621984800000|2021-05-25 23:20:00|1348.4|1346.4|1348.3|1346.3|1348.4|1346.4|1348.3|1346.3|0
1621985100000|2021-05-25 23:25:00|1348.4|1346.4|1348.3|1346.3|1348.4|1346.4|1348.3|1346.3|0
1621985400000|2021-05-25 23:30:00|1348.2|1346.2|1348.6|1346.6|1348.7|1346.7|1348.2|1346.2|0
1621985700000|2021-05-25 23:35:00|1348.7|1346.7|1348.6|1346.6|1348.7|1346.7|1348.4|1346.4|0
1621986000000|2021-05-25 23:40:00|1348.7|1346.7|1348.6|1346.6|1348.8|1346.8|1348.5|1346.5|0
1621986300000|2021-05-25 23:45:00|1348.7|1346.7|1348.3|1346.3|1348.7|1346.7|1348.2|1346.2|0
1621986600000|2021-05-25 23:50:00|1348.4|1346.4|1348.5|1346.5|1348.6|1346.6|1348.4|1346.4|0
1621986900000|2021-05-25 23:55:00|1348.6|1346.6|1348.8|1346.8|1348.8|1346.8|1348.5|1346.5|0
1621987200000|2021-05-26 00:00:00|1348.3|1347.3|1349.9|1348.9|1351.5|1350.5|1348.3|1347.3|27
1621987500000|2021-05-26 00:05:00|1351.1|1350.1|1350.5|1349.5|1351.1|1350.1|1350.5|1349.5|26
1621988100000|2021-05-26 00:15:00|1351.8|1350.8|1351.3|1350.3|1352|1351|1351.3|1350.3|5
1621988400000|2021-05-26 00:20:00|1351.2|1350.2|1350.5|1349.5|1351.6|1350.6|1350.5|1349.5|16
1621988700000|2021-05-26 00:25:00|1350.4|1349.4|1350.5|1349.5|1350.5|1349.5|1350.4|1349.4|9
1621989000000|2021-05-26 00:30:00|1350.2|1349.2|1351.4|1350.4|1351.6|1350.6|1350.2|1349.2|15
1621989300000|2021-05-26 00:35:00|1351.1|1350.1|1350.8|1349.8|1351.1|1350.1|1350.6|1349.6|25
1621989600000|2021-05-26 00:40:00|1350.9|1349.9|1351.3|1350.3|1351.6|1350.6|1350.9|1349.9|50
1621989900000|2021-05-26 00:45:00|1350.6|1349.6|1351|1350|1351.3|1350.3|1350.6|1349.6|35
1621990200000|2021-05-26 00:50:00|1351.1|1350.1|1351.1|1350.1|1351.2|1350.2|1350.9|1349.9|10
1621990500000|2021-05-26 00:55:00|1351|1350|1351.3|1350.3|1351.5|1350.5|1351|1350|51
1621990800000|2021-05-26 01:00:00|1351|1350|1351.6|1350.6|1351.7|1350.7|1350.3|1349.3|108
1621991100000|2021-05-26 01:05:00|1351.1|1350.1|1350.6|1349.6|1351.3|1350.3|1350.5|1349.5|11
1621991400000|2021-05-26 01:10:00|1350.9|1349.9|1350.6|1349.6|1350.9|1349.9|1350.6|1349.6|32
1621991700000|2021-05-26 01:15:00|1350.4|1349.4|1349.7|1348.7|1350.9|1349.9|1349.7|1348.7|11
1621992000000|2021-05-26 01:20:00|1349.9|1348.9|1350.3|1349.3|1350.8|1349.8|1349.8|1348.8|169
1621992300000|2021-05-26 01:25:00|1350.4|1349.4|1350|1349|1350.7|1349.7|1350|1349|6
1621992600000|2021-05-26 01:30:00|1350.3|1349.3|1350.7|1349.7|1350.9|1349.9|1350.3|1349.3|8
1621992900000|2021-05-26 01:35:00|1350.6|1349.6|1351.8|1350.8|1351.8|1350.8|1350.6|1349.6|7
1621993200000|2021-05-26 01:40:00|1351.4|1350.4|1351.6|1350.6|1351.6|1350.6|1349.9|1348.9|8
1621993500000|2021-05-26 01:45:00|1352.6|1351.6|1352.3|1351.3|1352.9|1351.9|1352.3|1351.3|8
1621993800000|2021-05-26 01:50:00|1350.9|1349.9|1351.6|1350.6|1351.6|1350.6|1350.5|1349.5|11
1621994100000|2021-05-26 01:55:00|1350.5|1349.5|1349.7|1348.7|1350.5|1349.5|1349.1|1348.1|5
1621994400000|2021-05-26 02:00:00|1350.8|1349.8|1348.5|1347.5|1350.8|1349.8|1348.5|1347.5|20
1621994700000|2021-05-26 02:05:00|1348.8|1347.8|1350|1349|1350|1349|1348.8|1347.8|4
1621995000000|2021-05-26 02:10:00|1350.5|1349.5|1349.9|1348.9|1350.5|1349.5|1349.9|1348.9|6
1621995300000|2021-05-26 02:15:00|1349.6|1348.6|1349.6|1348.6|1349.9|1348.9|1349|1348|74
1621995600000|2021-05-26 02:20:00|1349.9|1348.9|1349.2|1348.2|1349.9|1348.9|1348.9|1347.9|15
1621995900000|2021-05-26 02:25:00|1350|1349|1350|1349|1350|1349|1350|1349|2
1621996200000|2021-05-26 02:30:00|1350.6|1349.6|1351|1350|1351|1350|1350.6|1349.6|4
1621996500000|2021-05-26 02:35:00|1351.1|1350.1|1351.5|1350.5|1351.5|1350.5|1351.1|1350.1|8
1621996800000|2021-05-26 02:40:00|1352.3|1351.3|1352.6|1351.6|1352.6|1351.6|1352.2|1351.2|27
1621997100000|2021-05-26 02:45:00|1352.1|1351.1|1352.2|1351.2|1353.1|1352.1|1352.1|1351.1|41
1621997400000|2021-05-26 02:50:00|1352.1|1351.1|1352.2|1351.2|1352.5|1351.5|1351.9|1350.9|20
1621997700000|2021-05-26 02:55:00|1352.5|1351.5|1353|1352|1353|1352|1352.4|1351.4|13
1621998000000|2021-05-26 03:00:00|1352.9|1351.9|1352.8|1351.8|1353.5|1352.5|1352.8|1351.8|35
1621998300000|2021-05-26 03:05:00|1352.9|1351.9|1352.6|1351.6|1353.1|1352.1|1352.6|1351.6|5
1621998600000|2021-05-26 03:10:00|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|2
1621998900000|2021-05-26 03:15:00|1353.9|1352.9|1353|1352|1354|1353|1353|1352|17
1621999200000|2021-05-26 03:20:00|1353.6|1352.6|1353.7|1352.7|1353.7|1352.7|1353.6|1352.6|2
1621999500000|2021-05-26 03:25:00|1353.6|1352.6|1353.4|1352.4|1353.8|1352.8|1353.4|1352.4|34
1621999800000|2021-05-26 03:30:00|1353.5|1352.5|1353.5|1352.5|1353.6|1352.6|1353.4|1352.4|10
1622000400000|2021-05-26 03:40:00|1352.1|1351.1|1352.7|1351.7|1352.7|1351.7|1352.1|1351.1|102
1622000700000|2021-05-26 03:45:00|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|1352.8|1351.8|10
1622001000000|2021-05-26 03:50:00|1352.7|1351.7|1352.8|1351.8|1352.8|1351.8|1352.6|1351.6|5
1622001300000|2021-05-26 03:55:00|1353.2|1352.2|1353|1352|1353.2|1352.2|1353|1352|3
1622001600000|2021-05-26 04:00:00|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|1351.9|1350.9|9
1622001900000|2021-05-26 04:05:00|1352.5|1351.5|1352.3|1351.3|1352.5|1351.5|1352.3|1351.3|13
1622002200000|2021-05-26 04:10:00|1352.6|1351.6|1352.3|1351.3|1352.6|1351.6|1351.8|1350.8|19
1622002500000|2021-05-26 04:15:00|1352.4|1351.4|1352.9|1351.9|1353.2|1352.2|1352.4|1351.4|76
1622002800000|2021-05-26 04:20:00|1353.2|1352.2|1352.9|1351.9|1353.3|1352.3|1352.9|1351.9|29
1622003100000|2021-05-26 04:25:00|1352.8|1351.8|1353.7|1352.7|1353.7|1352.7|1352.8|1351.8|13
1622003400000|2021-05-26 04:30:00|||||||||1
1622003700000|2021-05-26 04:35:00|1353.3|1352.3|1353.3|1352.3|1353.3|1352.3|1353.3|1352.3|1
1622004000000|2021-05-26 04:40:00|1353|1352|1353|1352|1353|1352|1353|1352|1
1622004300000|2021-05-26 04:45:00|||||||||2
1622004600000|2021-05-26 04:50:00|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|3
1622004900000|2021-05-26 04:55:00|||||||||2
1622005200000|2021-05-26 05:00:00|1353.7|1352.7|1354.7|1353.7|1354.8|1353.8|1353.7|1352.7|83
1622005500000|2021-05-26 05:05:00|1355.3|1354.3|1355.4|1354.4|1355.4|1354.4|1355.2|1354.2|7
1622005800000|2021-05-26 05:10:00|1355.6|1354.6|1354.9|1353.9|1355.6|1354.6|1354.9|1353.9|33
1622006100000|2021-05-26 05:15:00|1355|1354|1354.7|1353.7|1355|1354|1354.7|1353.7|6
1622006400000|2021-05-26 05:20:00|1354.5|1353.5|1354.6|1353.6|1355.3|1354.3|1354.5|1353.5|22
1622006700000|2021-05-26 05:25:00|1354.7|1353.7|1354.8|1353.8|1354.8|1353.8|1354.5|1353.5|5
1622007000000|2021-05-26 05:30:00|1355.3|1354.3|1355|1354|1355.5|1354.5|1355|1354|8
1622007300000|2021-05-26 05:35:00|1355.1|1354.1|1355.3|1354.3|1355.4|1354.4|1355.1|1354.1|21
1622007600000|2021-05-26 05:40:00|1355.4|1354.4|1355.4|1354.4|1355.4|1354.4|1355.4|1354.4|1
1622007900000|2021-05-26 05:45:00|1355.7|1354.7|1355.6|1354.6|1355.9|1354.9|1355.4|1354.4|28
1622008200000|2021-05-26 05:50:00|1356|1355|1356|1355|1356|1355|1356|1355|10
1622008500000|2021-05-26 05:55:00|1355.6|1354.6|1354.9|1353.9|1355.6|1354.6|1354.8|1353.8|20
1622008800000|2021-05-26 06:00:00|1354.8|1353.8|1352.9|1351.9|1354.9|1353.9|1352.9|1351.9|185
1622009100000|2021-05-26 06:05:00|1352.6|1351.6|1351.9|1350.9|1352.7|1351.7|1351.2|1350.2|157
1622009400000|2021-05-26 06:10:00|1352|1351|1352.5|1351.5|1352.8|1351.8|1351.8|1350.8|93
1622009700000|2021-05-26 06:15:00|1352.4|1351.4|1352.5|1351.5|1353|1352|1352.2|1351.2|40
1622010000000|2021-05-26 06:20:00|1352.4|1351.4|1351.9|1350.9|1352.4|1351.4|1351.9|1350.9|19
1622010300000|2021-05-26 06:25:00|1352.2|1351.2|1352.6|1351.6|1352.9|1351.9|1352.1|1351.1|64
1622010600000|2021-05-26 06:30:00|1352.7|1351.7|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|125
1622010900000|2021-05-26 06:35:00|1352.7|1351.7|1352.5|1351.5|1353|1352|1352|1351|128
1622011200000|2021-05-26 06:40:00|1352.7|1351.7|1352.8|1351.8|1352.9|1351.9|1352.7|1351.7|65
1622011500000|2021-05-26 06:45:00|1352.9|1351.9|1353.3|1352.3|1353.5|1352.5|1352.7|1351.7|247
1622011800000|2021-05-26 06:50:00|1353.2|1352.2|1353.1|1352.1|1353.5|1352.5|1352.8|1351.8|124
1622012100000|2021-05-26 06:55:00|1353.2|1352.2|1354.4|1353.4|1355.4|1354.4|1353.2|1352.2|110
1622012400000|2021-05-26 07:00:00|1354.6|1353.6|1354.1|1353.1|1354.6|1353.6|1353.5|1352.5|172
1622012700000|2021-05-26 07:05:00|1354.2|1353.2|1354.2|1353.2|1355.2|1354.2|1354.2|1353.2|149
1622013000000|2021-05-26 07:10:00|1354.4|1353.4|1353.3|1352.3|1354.4|1353.4|1353.1|1352.1|219
1622013300000|2021-05-26 07:15:00|1353.4|1352.4|1352.4|1351.4|1353.5|1352.5|1352.2|1351.2|203
1622013600000|2021-05-26 07:20:00|1352.3|1351.3|1352.4|1351.4|1352.4|1351.4|1351.4|1350.4|90
1622013900000|2021-05-26 07:25:00|1352.3|1351.3|1352|1351|1352.4|1351.4|1351.8|1350.8|51
1622014200000|2021-05-26 07:30:00|1352.3|1351.3|1352.7|1351.7|1352.8|1351.8|1352.2|1351.2|117
1622014500000|2021-05-26 07:35:00|1352.8|1351.8|1352.4|1351.4|1352.8|1351.8|1352.1|1351.1|28
1622014800000|2021-05-26 07:40:00|1352.5|1351.5|1352.2|1351.2|1352.7|1351.7|1352.2|1351.2|42
1622015100000|2021-05-26 07:45:00|1352.4|1351.4|1352.5|1351.5|1353|1352|1352.2|1351.2|62
1622015400000|2021-05-26 07:50:00|1352.6|1351.6|1352.3|1351.3|1352.7|1351.7|1351.9|1350.9|68
1622015700000|2021-05-26 07:55:00|1352.4|1351.4|1352.9|1351.9|1352.9|1351.9|1352.3|1351.3|88
1622016000000|2021-05-26 08:00:00|1352.7|1351.7|1352.4|1351.4|1353|1352|1352.3|1351.3|148
1622016300000|2021-05-26 08:05:00|1352.5|1351.5|1353.4|1352.4|1353.5|1352.5|1352.5|1351.5|89
1622016600000|2021-05-26 08:10:00|1353.3|1352.3|1354.2|1353.2|1354.2|1353.2|1353|1352|360
1622016900000|2021-05-26 08:15:00|1354.3|1353.3|1353.4|1352.4|1354.4|1353.4|1353.3|1352.3|196
1622017200000|2021-05-26 08:20:00|1353.8|1352.8|1353.9|1352.9|1353.9|1352.9|1353.6|1352.6|94
1622017500000|2021-05-26 08:25:00|1353.8|1352.8|1353.7|1352.7|1354|1353|1353.6|1352.6|42
1622017800000|2021-05-26 08:30:00|1353.8|1352.8|1352.8|1351.8|1353.8|1352.8|1352.8|1351.8|80
1622018100000|2021-05-26 08:35:00|1353|1352|1352.5|1351.5|1353.1|1352.1|1352.5|1351.5|87
1622018400000|2021-05-26 08:40:00|1352.6|1351.6|1351.8|1350.8|1352.6|1351.6|1351.7|1350.7|85
1622018700000|2021-05-26 08:45:00|1351.9|1350.9|1351.8|1350.8|1352|1351|1351.6|1350.6|64
1622019000000|2021-05-26 08:50:00|1352|1351|1352.1|1351.1|1352.2|1351.2|1351.7|1350.7|47
1622019300000|2021-05-26 08:55:00|1352.3|1351.3|1352.3|1351.3|1352.6|1351.6|1352.2|1351.2|76
1622019600000|2021-05-26 09:00:00|1352.4|1351.4|1352.3|1351.3|1352.5|1351.5|1352|1351|81
1622019900000|2021-05-26 09:05:00|1352.4|1351.4|1352.6|1351.6|1352.9|1351.9|1352.4|1351.4|62
1622020200000|2021-05-26 09:10:00|1352.5|1351.5|1352.3|1351.3|1352.8|1351.8|1352.3|1351.3|171
1622020500000|2021-05-26 09:15:00|1352.4|1351.4|1351.5|1350.5|1352.4|1351.4|1351.4|1350.4|405
1622020800000|2021-05-26 09:20:00|1351.6|1350.6|1352.1|1351.1|1352.1|1351.1|1351|1350|215
1622021100000|2021-05-26 09:25:00|1352.2|1351.2|1352.7|1351.7|1352.7|1351.7|1352.2|1351.2|60
1622021400000|2021-05-26 09:30:00|1352.6|1351.6|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|58
1622021700000|2021-05-26 09:35:00|1352.5|1351.5|1352.6|1351.6|1352.6|1351.6|1352.3|1351.3|59
1622022000000|2021-05-26 09:40:00|1352.4|1351.4|1352.3|1351.3|1352.5|1351.5|1352.2|1351.2|60
1622022300000|2021-05-26 09:45:00|1352.1|1351.1|1352.1|1351.1|1352.1|1351.1|1351.5|1350.5|73
1622022600000|2021-05-26 09:50:00|1352|1351|1351.7|1350.7|1352|1351|1351.7|1350.7|28
1622022900000|2021-05-26 09:55:00|1351.6|1350.6|1351|1350|1351.8|1350.8|1351|1350|247
1622023200000|2021-05-26 10:00:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1350.6|1349.6|546
1622023500000|2021-05-26 10:05:00|1351.2|1350.2|1351.2|1350.2|1351.4|1350.4|1351|1350|27
1622023800000|2021-05-26 10:10:00|1351.3|1350.3|1351.4|1350.4|1351.5|1350.5|1351.2|1350.2|67
1622024100000|2021-05-26 10:15:00|1351.5|1350.5|1351|1350|1351.7|1350.7|1351|1350|52
1622024400000|2021-05-26 10:20:00|1350.8|1349.8|1350.6|1349.6|1350.9|1349.9|1350.6|1349.6|38
1622024700000|2021-05-26 10:25:00|1350.7|1349.7|1350.9|1349.9|1351.2|1350.2|1350.7|1349.7|15
1622025000000|2021-05-26 10:30:00|1351|1350|1351|1350|1351.3|1350.3|1351|1350|12
1622025300000|2021-05-26 10:35:00|1350.8|1349.8|1351.8|1350.8|1351.8|1350.8|1350.8|1349.8|21
1622025600000|2021-05-26 10:40:00|1351.9|1350.9|1352.2|1351.2|1352.3|1351.3|1351.9|1350.9|29
1622025900000|2021-05-26 10:45:00|1352.1|1351.1|1352.5|1351.5|1352.5|1351.5|1351.7|1350.7|38
1622026200000|2021-05-26 10:50:00|1352.7|1351.7|1353.2|1352.2|1353.2|1352.2|1352.6|1351.6|120
1622026500000|2021-05-26 10:55:00|1353.1|1352.1|1353|1352|1353.4|1352.4|1353|1352|50
1622026800000|2021-05-26 11:00:00|1353.2|1352.2|1354.3|1353.3|1354.3|1353.3|1353.2|1352.2|134
1622027100000|2021-05-26 11:05:00|1354.2|1353.2|1353.6|1352.6|1354.3|1353.3|1353.5|1352.5|38
1622027400000|2021-05-26 11:10:00|1353.7|1352.7|1353.7|1352.7|1353.9|1352.9|1353.7|1352.7|57
1622027700000|2021-05-26 11:15:00|1353.9|1352.9|1353.9|1352.9|1354.1|1353.1|1353.8|1352.8|29
1622028000000|2021-05-26 11:20:00|1353.8|1352.8|1354.2|1353.2|1354.5|1353.5|1353.7|1352.7|64
1622028300000|2021-05-26 11:25:00|1354.3|1353.3|1354.1|1353.1|1354.5|1353.5|1354.1|1353.1|13
1622028600000|2021-05-26 11:30:00|1353.9|1352.9|1353.6|1352.6|1354.2|1353.2|1353.6|1352.6|73
1622028900000|2021-05-26 11:35:00|1353.7|1352.7|1353.3|1352.3|1353.7|1352.7|1353.3|1352.3|15
1622029200000|2021-05-26 11:40:00|1353.1|1352.1|1353.1|1352.1|1353.3|1352.3|1353|1352|48
1622029500000|2021-05-26 11:45:00|1353.2|1352.2|1353.1|1352.1|1353.5|1352.5|1353|1352|27
1622029800000|2021-05-26 11:50:00|1352.8|1351.8|1353.1|1352.1|1353.1|1352.1|1352.7|1351.7|29
1622030100000|2021-05-26 11:55:00|1353.2|1352.2|1352.9|1351.9|1353.2|1352.2|1352.9|1351.9|30
1622030400000|2021-05-26 12:00:00|1353|1352|1353.3|1352.3|1353.3|1352.3|1352.8|1351.8|135
1622030700000|2021-05-26 12:05:00|1353.2|1352.2|1353.2|1352.2|1353.4|1352.4|1353.1|1352.1|139
1622031000000|2021-05-26 12:10:00|1353.3|1352.3|1353.5|1352.5|1353.7|1352.7|1353.1|1352.1|108
1622031300000|2021-05-26 12:15:00|1353.4|1352.4|1353.3|1352.3|1353.4|1352.4|1353|1352|30
1622031600000|2021-05-26 12:20:00|1353.2|1352.2|1353.8|1352.8|1354.1|1353.1|1353.2|1352.2|127
1622031900000|2021-05-26 12:25:00|1353.9|1352.9|1353.9|1352.9|1354.2|1353.2|1353.9|1352.9|119
1622032200000|2021-05-26 12:30:00|1354|1353|1354.1|1353.1|1354.4|1353.4|1354|1353|75
1622032500000|2021-05-26 12:35:00|1354.2|1353.2|1354.2|1353.2|1354.4|1353.4|1354|1353|34
1622032800000|2021-05-26 12:40:00|1354.3|1353.3|1354|1353|1354.3|1353.3|1354|1353|31
1622033100000|2021-05-26 12:45:00|1354.1|1353.1|1353.2|1352.2|1354.1|1353.1|1353.2|1352.2|151
1622033400000|2021-05-26 12:50:00|1353.3|1352.3|1353.2|1352.2|1353.4|1352.4|1353|1352|99
1622033700000|2021-05-26 12:55:00|1353.3|1352.3|1352.4|1351.4|1353.4|1352.4|1351.6|1350.6|124
1622034000000|2021-05-26 13:00:00|1352.3|1351.3|1351.6|1350.6|1352.6|1351.6|1351.5|1350.5|91
1622034300000|2021-05-26 13:05:00|1351.5|1350.5|1351.5|1350.5|1351.8|1350.8|1351.3|1350.3|111
1622034600000|2021-05-26 13:10:00|1351.4|1350.4|1351.4|1350.4|1351.4|1350.4|1351.1|1350.1|135
1622034900000|2021-05-26 13:15:00|1351.3|1350.3|1351.3|1350.3|1351.4|1350.4|1350.9|1349.9|74
1622035200000|2021-05-26 13:20:00|1351.2|1350.2|1350.3|1349.3|1351.3|1350.3|1350.3|1349.3|130
1622035500000|2021-05-26 13:25:00|1350.4|1349.4|1350.1|1349.1|1350.6|1349.6|1349.9|1348.9|206
1622035800000|2021-05-26 13:30:00|1349.8|1349.3|1350.6|1350.1|1352.1|1351.6|1349.3|1348.8|3642
1622036100000|2021-05-26 13:35:00|1350.7|1350.2|1351.6|1351.1|1351.8|1351.3|1350.2|1349.7|1465
1622036400000|2021-05-26 13:40:00|1351.8|1351.3|1350.3|1349.8|1352.2|1351.7|1350.2|1349.7|1910
1622036700000|2021-05-26 13:45:00|1350.4|1349.9|1350.1|1349.6|1350.8|1350.3|1349.8|1349.3|1003
1622037000000|2021-05-26 13:50:00|1350.2|1349.7|1351|1350.5|1351.6|1351.1|1349.8|1349.3|895
1622037300000|2021-05-26 13:55:00|1350.9|1350.4|1351.4|1350.9|1351.5|1351|1350.9|1350.4|1196
1622037600000|2021-05-26 14:00:00|1351.5|1351|1350.8|1350.3|1351.8|1351.3|1350.4|1349.9|1406
1622037900000|2021-05-26 14:05:00|1350.7|1350.2|1351.4|1350.9|1351.6|1351.1|1350.5|1350|943
1622038200000|2021-05-26 14:10:00|1351.5|1351|1351.3|1350.8|1352|1351.5|1351|1350.5|1074
1622038500000|2021-05-26 14:15:00|1351.4|1350.9|1352.6|1352.1|1352.7|1352.2|1351.1|1350.6|1096
1622038800000|2021-05-26 14:20:00|1352.5|1352|1352.7|1352.2|1353.4|1352.9|1352.5|1352|1288
1622039100000|2021-05-26 14:25:00|1352.8|1352.3|1352.7|1352.2|1352.9|1352.4|1351.6|1351.1|1022
1622039400000|2021-05-26 14:30:00|1352.8|1352.3|1352.9|1352.4|1353.1|1352.6|1352.3|1351.8|733
1622039700000|2021-05-26 14:35:00|1353|1352.5|1351.8|1351.3|1353|1352.5|1351.3|1350.8|450
1622040000000|2021-05-26 14:40:00|1351.9|1351.4|1352|1351.5|1352.6|1352.1|1351.6|1351.1|558
1622040300000|2021-05-26 14:45:00|1352.1|1351.6|1352.4|1351.9|1352.9|1352.4|1352|1351.5|409
1622040600000|2021-05-26 14:50:00|1352.5|1352|1352.6|1352.1|1353|1352.5|1351.9|1351.4|466
1622040900000|2021-05-26 14:55:00|1352.9|1352.4|1352.8|1352.3|1353|1352.5|1352.3|1351.8|559
1622041200000|2021-05-26 15:00:00|1352.9|1352.4|1352.8|1352.3|1353.2|1352.7|1352.6|1352.1|490
1622041500000|2021-05-26 15:05:00|1352.9|1352.4|1352.9|1352.4|1353.3|1352.8|1352.4|1351.9|558
1622041800000|2021-05-26 15:10:00|1352.8|1352.3|1352.7|1352.2|1352.9|1352.4|1352.1|1351.6|577
1622042100000|2021-05-26 15:15:00|1352.6|1352.1|1353|1352.5|1353|1352.5|1352.5|1352|569
1622042400000|2021-05-26 15:20:00|1353.1|1352.6|1352.4|1351.9|1353.2|1352.7|1352.4|1351.9|592
1622042700000|2021-05-26 15:25:00|1352.5|1352|1352.3|1351.8|1352.6|1352.1|1352.1|1351.6|931
1622043000000|2021-05-26 15:30:00|1352.2|1351.7|1351.4|1350.9|1352.2|1351.7|1350.9|1350.4|811
1622043300000|2021-05-26 15:35:00|1351.3|1350.8|1352.2|1351.7|1352.3|1351.8|1351.3|1350.8|438
1622043600000|2021-05-26 15:40:00|1352.3|1351.8|1353.2|1352.7|1353.2|1352.7|1352.2|1351.7|882
1622043900000|2021-05-26 15:45:00|1353.3|1352.8|1353.7|1353.2|1354|1353.5|1353|1352.5|884
1622044200000|2021-05-26 15:50:00|1353.8|1353.3|1353.6|1353.1|1354.2|1353.7|1353.5|1353|527
1622044500000|2021-05-26 15:55:00|1353.5|1353|1354|1353.5|1354.2|1353.7|1353.4|1352.9|302
1622044800000|2021-05-26 16:00:00|1354.2|1353.7|1354.6|1354.1|1354.8|1354.3|1354.2|1353.7|287
1622045100000|2021-05-26 16:05:00|1354.5|1354|1354.4|1353.9|1354.7|1354.2|1354.3|1353.8|488
1622045400000|2021-05-26 16:10:00|1354.5|1354|1354.9|1354.4|1355.1|1354.6|1354.3|1353.8|631
1622045700000|2021-05-26 16:15:00|1355|1354.5|1355.1|1354.6|1355.2|1354.7|1354.7|1354.2|672
1622046000000|2021-05-26 16:20:00|1355.2|1354.7|1354.6|1354.1|1355.2|1354.7|1354.5|1354|170
1622046300000|2021-05-26 16:25:00|1354.5|1354|1355|1354.5|1355.1|1354.6|1354.5|1354|142
1622046600000|2021-05-26 16:30:00|1355.1|1354.6|1355.3|1354.8|1355.3|1354.8|1355.1|1354.6|217
1622046900000|2021-05-26 16:35:00|1355.2|1354.7|1355.4|1354.9|1355.6|1355.1|1355.1|1354.6|380
1622047200000|2021-05-26 16:40:00|1355.5|1355|1355.5|1355|1355.6|1355.1|1355.1|1354.6|142
1622047500000|2021-05-26 16:45:00|1355.4|1354.9|1355.6|1355.1|1355.9|1355.4|1355.4|1354.9|274
1622047800000|2021-05-26 16:50:00|1355.5|1355|1355.2|1354.7|1355.8|1355.3|1355.2|1354.7|225
1622048100000|2021-05-26 16:55:00|1355.1|1354.6|1355.1|1354.6|1355.4|1354.9|1354.8|1354.3|214
1622048400000|2021-05-26 17:00:00|1355|1354.5|1354.7|1354.2|1355.2|1354.7|1354.6|1354.1|312
1622048700000|2021-05-26 17:05:00|1354.8|1354.3|1354.1|1353.6|1355.3|1354.8|1353.5|1353|447
1622049000000|2021-05-26 17:10:00|1354.2|1353.7|1354.4|1353.9|1354.6|1354.1|1354|1353.5|170
1622049300000|2021-05-26 17:15:00|1354.3|1353.8|1354.2|1353.7|1354.5|1354|1354|1353.5|279
1622049600000|2021-05-26 17:20:00|1354|1353.5|1354.8|1354.3|1354.8|1354.3|1354|1353.5|147
1622049900000|2021-05-26 17:25:00|1354.7|1354.2|1354.7|1354.2|1355|1354.5|1354.6|1354.1|337
1622050200000|2021-05-26 17:30:00|1354.6|1354.1|1354.7|1354.2|1354.8|1354.3|1354.5|1354|96
1622050500000|2021-05-26 17:35:00|1354.8|1354.3|1354.4|1353.9|1354.9|1354.4|1353.9|1353.4|216
1622050800000|2021-05-26 17:40:00|1354.3|1353.8|1353.7|1353.2|1354.9|1354.4|1353.6|1353.1|322
1622051100000|2021-05-26 17:45:00|1353.6|1353.1|1353.7|1353.2|1353.9|1353.4|1353.3|1352.8|197
1622051400000|2021-05-26 17:50:00|1353.8|1353.3|1353.4|1352.9|1353.8|1353.3|1352.9|1352.4|155
1622051700000|2021-05-26 17:55:00|1353.2|1352.7|1353.6|1353.1|1353.8|1353.3|1353.1|1352.6|179
1622052000000|2021-05-26 18:00:00|1353.5|1353|1353.6|1353.1|1354|1353.5|1353.4|1352.9|204
1622052300000|2021-05-26 18:05:00|1353.3|1352.8|1354|1353.5|1354|1353.5|1353.3|1352.8|118
1622052600000|2021-05-26 18:10:00|1354.1|1353.6|1354.6|1354.1|1354.6|1354.1|1354.1|1353.6|144
1622052900000|2021-05-26 18:15:00|1354.5|1354|1354.7|1354.2|1354.8|1354.3|1354.3|1353.8|182
1622053200000|2021-05-26 18:20:00|1354.8|1354.3|1355.4|1354.9|1355.5|1355|1354.7|1354.2|386
1622053500000|2021-05-26 18:25:00|1355.3|1354.8|1355.3|1354.8|1355.4|1354.9|1355.1|1354.6|229
1622053800000|2021-05-26 18:30:00|1355.4|1354.9|1355.4|1354.9|1355.6|1355.1|1355.3|1354.8|317
1622054100000|2021-05-26 18:35:00|1355.5|1355|1355.4|1354.9|1355.7|1355.2|1355.2|1354.7|159
1622054400000|2021-05-26 18:40:00|1355.5|1355|1355.2|1354.7|1355.6|1355.1|1355.1|1354.6|243
1622054700000|2021-05-26 18:45:00|1355.3|1354.8|1355.6|1355.1|1355.9|1355.4|1355.3|1354.8|284
1622055000000|2021-05-26 18:50:00|1355.7|1355.2|1355|1354.5|1355.8|1355.3|1355|1354.5|229
1622055300000|2021-05-26 18:55:00|1355.1|1354.6|1355.2|1354.7|1355.2|1354.7|1354.8|1354.3|145
1622055600000|2021-05-26 19:00:00|1355.3|1354.8|1355.5|1355|1355.6|1355.1|1355|1354.5|277
1622055900000|2021-05-26 19:05:00|1355.4|1354.9|1355.4|1354.9|1355.8|1355.3|1355.3|1354.8|203
1622056200000|2021-05-26 19:10:00|1355.5|1355|1355.6|1355.1|1355.6|1355.1|1355|1354.5|545
1622056500000|2021-05-26 19:15:00|1355.4|1354.9|1355.9|1355.4|1355.9|1355.4|1355.3|1354.8|344
1622056800000|2021-05-26 19:20:00|1355.8|1355.3|1355.4|1354.9|1356.1|1355.6|1355.2|1354.7|407
1622057100000|2021-05-26 19:25:00|1355.3|1354.8|1355.6|1355.1|1355.8|1355.3|1355.2|1354.7|537
1622057400000|2021-05-26 19:30:00|1355.7|1355.2|1355.1|1354.6|1355.7|1355.2|1354.9|1354.4|247
1622057700000|2021-05-26 19:35:00|1355.2|1354.7|1354.9|1354.4|1355.2|1354.7|1354.8|1354.3|132
1622058000000|2021-05-26 19:40:00|1355|1354.5|1355.2|1354.7|1355.5|1355|1354.9|1354.4|288
1622058300000|2021-05-26 19:45:00|1355.3|1354.8|1355.7|1355.2|1355.7|1355.2|1355.2|1354.7|464
1622058600000|2021-05-26 19:50:00|1355.6|1355.1|1355.2|1354.7|1355.6|1355.1|1355|1354.5|631
1622058900000|2021-05-26 19:55:00|1355.1|1354.6|1355.3|1354.8|1355.4|1354.9|1354.6|1354.1|5541
1622059200000|2021-05-26 20:00:00|1355.1|1354.1|1354.7|1353.7|1355.3|1354.3|1354.4|1353.4|504
1622059500000|2021-05-26 20:05:00|1354.8|1353.8|1354.9|1353.9|1354.9|1353.9|1354.6|1353.6|79
1622059800000|2021-05-26 20:10:00|1354.6|1353.6|1354.8|1353.8|1354.8|1353.8|1354.5|1353.5|31
1622060100000|2021-05-26 20:15:00|1354.6|1353.6|1354.7|1353.7|1354.7|1353.7|1354.6|1353.6|18
1622060400000|2021-05-26 20:20:00|1354.3|1353.3|1353.9|1352.9|1354.7|1353.7|1353.9|1352.9|55
1622060700000|2021-05-26 20:25:00|1354.1|1353.1|1353.9|1352.9|1354.1|1353.1|1353.7|1352.7|79
1622061000000|2021-05-26 20:30:00|1354|1353|1354|1353|1354.1|1353.1|1353.9|1352.9|34
1622061300000|2021-05-26 20:35:00|||||||||2
1622061600000|2021-05-26 20:40:00|1354.1|1353.1|1354.1|1353.1|1354.1|1353.1|1354.1|1353.1|1
1622062200000|2021-05-26 20:50:00|1353.6|1352.6|1353.9|1352.9|1354.4|1353.4|1353.6|1352.6|17
1622062500000|2021-05-26 20:55:00|1353.6|1352.6|1353.4|1352.4|1353.6|1352.6|1353.2|1352.2|17
1622064300000|2021-05-26 21:25:00|1355.8|1354.8|1355.8|1354.8|1355.8|1354.8|1355.8|1354.8|1
1622065500000|2021-05-26 21:45:00|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1
1622066100000|2021-05-26 21:55:00|1355.8|1354.8|1355.8|1354.8|1355.8|1354.8|1355.8|1354.8|2
1622066400000|2021-05-26 22:00:00|1356.9|1354.9|1357.7|1355.7|1357.8|1355.8|1356.8|1354.8|0
1622066700000|2021-05-26 22:05:00|1357.6|1355.6|1357.3|1355.3|1357.6|1355.6|1357.3|1355.3|0
1622067000000|2021-05-26 22:10:00|1357.4|1355.4|1357.5|1355.5|1357.7|1355.7|1357.3|1355.3|0
1622067300000|2021-05-26 22:15:00|1357.4|1355.4|1357.9|1355.9|1357.9|1355.9|1357.3|1355.3|0
1622067600000|2021-05-26 22:20:00|1358|1356|1357.9|1355.9|1358|1356|1357.8|1355.8|0
1622067900000|2021-05-26 22:25:00|1357.8|1355.8|1357.8|1355.8|1358|1356|1357.8|1355.8|0
1622068200000|2021-05-26 22:30:00|1357.6|1355.6|1357.4|1355.4|1357.7|1355.7|1357.3|1355.3|0
1622068500000|2021-05-26 22:35:00|1357.5|1355.5|1357.1|1355.1|1357.5|1355.5|1357.1|1355.1|0
1622068800000|2021-05-26 22:40:00|1356.9|1354.9|1357.1|1355.1|1357.2|1355.2|1356.9|1354.9|0
1622069100000|2021-05-26 22:45:00|1357.2|1355.2|1357|1355|1357.2|1355.2|1357|1355|0
1622069400000|2021-05-26 22:50:00|1357.1|1355.1|1357|1355|1357.1|1355.1|1356.9|1354.9|0
1622069700000|2021-05-26 22:55:00|1357.1|1355.1|1356.8|1354.8|1357.1|1355.1|1356.7|1354.7|0
1622070000000|2021-05-26 23:00:00|1356.7|1354.7|1356.6|1354.6|1356.9|1354.9|1356.5|1354.5|0
1622070300000|2021-05-26 23:05:00|1356.7|1354.7|1356.3|1354.3|1356.7|1354.7|1356.3|1354.3|0
1622070600000|2021-05-26 23:10:00|1356.2|1354.2|1356.5|1354.5|1356.7|1354.7|1356.2|1354.2|0
1622070900000|2021-05-26 23:15:00|1356.6|1354.6|1356.3|1354.3|1356.6|1354.6|1356.3|1354.3|0
1622071200000|2021-05-26 23:20:00|1356.2|1354.2|1356.5|1354.5|1356.7|1354.7|1356.1|1354.1|0
1622071500000|2021-05-26 23:25:00|1356.6|1354.6|1356.7|1354.7|1356.7|1354.7|1356.4|1354.4|0
1622071800000|2021-05-26 23:30:00|1356.6|1354.6|1356.6|1354.6|1356.7|1354.7|1356.5|1354.5|0
1622072100000|2021-05-26 23:35:00|1356.7|1354.7|1356.5|1354.5|1356.7|1354.7|1356.4|1354.4|0
1622072400000|2021-05-26 23:40:00|1356.4|1354.4|1356.3|1354.3|1356.5|1354.5|1356.3|1354.3|0
1622072700000|2021-05-26 23:45:00|1356.4|1354.4|1356.2|1354.2|1356.4|1354.4|1356.1|1354.1|0
1622073000000|2021-05-26 23:50:00|1356.1|1354.1|1356.6|1354.6|1356.7|1354.7|1356|1354|0
1622073300000|2021-05-26 23:55:00|1356.7|1354.7|1356.8|1354.8|1356.8|1354.8|1356.5|1354.5|0
1622073600000|2021-05-27 00:00:00|1356.7|1354.7|1355.2|1354.2|1356.7|1354.7|1354.5|1353.5|74
1622073900000|2021-05-27 00:05:00|1355.1|1354.1|1354.3|1353.3|1355.3|1354.3|1354.3|1353.3|102
1622074200000|2021-05-27 00:10:00|1353.6|1352.6|1353.7|1352.7|1353.9|1352.9|1353.4|1352.4|20
1622074500000|2021-05-27 00:15:00|1353.1|1352.1|1352.4|1351.4|1353.4|1352.4|1352.4|1351.4|39
1622074800000|2021-05-27 00:20:00|1352.5|1351.5|1352.4|1351.4|1352.6|1351.6|1352.2|1351.2|11
1622075100000|2021-05-27 00:25:00|1352.5|1351.5|1351.9|1350.9|1352.5|1351.5|1351.8|1350.8|18
1622075400000|2021-05-27 00:30:00|1352.1|1351.1|1351.3|1350.3|1352.1|1351.1|1351.2|1350.2|45
1622075700000|2021-05-27 00:35:00|1351|1350|1351.1|1350.1|1351.1|1350.1|1351|1350|14
1622076000000|2021-05-27 00:40:00|1350|1349|1350.5|1349.5|1350.5|1349.5|1349.1|1348.1|25
1622076300000|2021-05-27 00:45:00|1350.4|1349.4|1349.2|1348.2|1350.4|1349.4|1347.2|1346.2|283
1622076600000|2021-05-27 00:50:00|1348.4|1347.4|1349.2|1348.2|1349.2|1348.2|1348.4|1347.4|5
1622076900000|2021-05-27 00:55:00|1348.8|1347.8|1349.1|1348.1|1349.1|1348.1|1348.8|1347.8|2
1622077500000|2021-05-27 01:05:00|1348.8|1347.8|1347.1|1346.1|1348.8|1347.8|1346.7|1345.7|23
1622078100000|2021-05-27 01:15:00|1344.3|1343.3|1344.6|1343.6|1344.6|1343.6|1344.3|1343.3|4
1622078400000|2021-05-27 01:20:00|1344.9|1343.9|1343.7|1342.7|1344.9|1343.9|1343|1342|16
1622078700000|2021-05-27 01:25:00|1344.1|1343.1|1344.6|1343.6|1345.7|1344.7|1344.1|1343.1|24
1622079000000|2021-05-27 01:30:00|1344.1|1343.1|1343.8|1342.8|1344.5|1343.5|1343.7|1342.7|18
1622079300000|2021-05-27 01:35:00|1343.5|1342.5|1344.3|1343.3|1344.3|1343.3|1343.5|1342.5|7
1622079600000|2021-05-27 01:40:00|1346|1345|1346|1345|1346|1345|1346|1345|2
1622079900000|2021-05-27 01:45:00|1345.7|1344.7|1345.6|1344.6|1345.7|1344.7|1345.2|1344.2|7
1622080200000|2021-05-27 01:50:00|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1343.8|1342.8|1
1622080800000|2021-05-27 02:00:00|1346.2|1345.2|1346.3|1345.3|1346.3|1345.3|1346.2|1345.2|3
1622081100000|2021-05-27 02:05:00|1346.5|1345.5|1347.3|1346.3|1347.3|1346.3|1346.5|1345.5|3
1622081400000|2021-05-27 02:10:00|1347.7|1346.7|1347.9|1346.9|1348.3|1347.3|1347.7|1346.7|13
1622081700000|2021-05-27 02:15:00|1348|1347|1346.9|1345.9|1348|1347|1346.9|1345.9|8
1622082000000|2021-05-27 02:20:00|1346.6|1345.6|1346.7|1345.7|1347.3|1346.3|1346.6|1345.6|10
1622082300000|2021-05-27 02:25:00|1346.8|1345.8|1346.4|1345.4|1346.8|1345.8|1346.4|1345.4|8
1622082600000|2021-05-27 02:30:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|2
1622082900000|2021-05-27 02:35:00|1345.3|1344.3|1345.9|1344.9|1345.9|1344.9|1345.3|1344.3|5
1622083500000|2021-05-27 02:45:00|1346.1|1345.1|1347.4|1346.4|1347.4|1346.4|1346.1|1345.1|4
1622083800000|2021-05-27 02:50:00|1347.5|1346.5|1348.3|1347.3|1349.1|1348.1|1347.5|1346.5|5
1622084100000|2021-05-27 02:55:00|1348.5|1347.5|1347.6|1346.6|1348.5|1347.5|1347.4|1346.4|7
1622084400000|2021-05-27 03:00:00|1347.9|1346.9|1346.7|1345.7|1348.3|1347.3|1346.7|1345.7|30
1622084700000|2021-05-27 03:05:00|1346.5|1345.5|1346.8|1345.8|1346.9|1345.9|1346.1|1345.1|28
1622085000000|2021-05-27 03:10:00|1346.2|1345.2|1347.2|1346.2|1347.4|1346.4|1346.2|1345.2|29
1622085300000|2021-05-27 03:15:00|1347|1346|1348|1347|1348|1347|1346.4|1345.4|20
1622085600000|2021-05-27 03:20:00|1348.1|1347.1|1347.5|1346.5|1348.1|1347.1|1347.4|1346.4|5
1622085900000|2021-05-27 03:25:00|1347.4|1346.4|1347.4|1346.4|1347.9|1346.9|1347|1346|11
1622086200000|2021-05-27 03:30:00|1347.8|1346.8|1348.6|1347.6|1348.6|1347.6|1347.6|1346.6|7
1622086500000|2021-05-27 03:35:00|1348.5|1347.5|1349|1348|1349.4|1348.4|1348.5|1347.5|5
1622086800000|2021-05-27 03:40:00|1349.2|1348.2|1349.5|1348.5|1349.5|1348.5|1349|1348|11
1622087100000|2021-05-27 03:45:00|1349.1|1348.1|1349.7|1348.7|1349.7|1348.7|1349.1|1348.1|7
1622087400000|2021-05-27 03:50:00|1349.5|1348.5|1349.7|1348.7|1349.7|1348.7|1349.5|1348.5|2
1622087700000|2021-05-27 03:55:00|1349.9|1348.9|1349.6|1348.6|1350|1349|1349.2|1348.2|17
1622088000000|2021-05-27 04:00:00|1349.4|1348.4|1349.4|1348.4|1349.5|1348.5|1349|1348|11
1622088300000|2021-05-27 04:05:00|1349|1348|1349.6|1348.6|1349.7|1348.7|1349|1348|12
1622088600000|2021-05-27 04:10:00|1349.8|1348.8|1349.3|1348.3|1349.8|1348.8|1349.3|1348.3|4
1622088900000|2021-05-27 04:15:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.4|1348.4|6
1622089200000|2021-05-27 04:20:00|1349.8|1348.8|1350|1349|1350|1349|1349.8|1348.8|7
1622089500000|2021-05-27 04:25:00|1349.6|1348.6|1349.8|1348.8|1349.9|1348.9|1349.6|1348.6|5
1622089800000|2021-05-27 04:30:00|1349.6|1348.6|1348.7|1347.7|1349.6|1348.6|1348.7|1347.7|11
1622090100000|2021-05-27 04:35:00|1349|1348|1348.8|1347.8|1349.1|1348.1|1348.7|1347.7|14
1622090400000|2021-05-27 04:40:00|1348.6|1347.6|1349.1|1348.1|1349.1|1348.1|1348.4|1347.4|17
1622090700000|2021-05-27 04:45:00|1348.8|1347.8|1349.3|1348.3|1349.6|1348.6|1348.8|1347.8|15
1622091000000|2021-05-27 04:50:00|1349.4|1348.4|1350.2|1349.2|1350.2|1349.2|1349.4|1348.4|19
1622091300000|2021-05-27 04:55:00|1349.9|1348.9|1349.8|1348.8|1350.2|1349.2|1349.8|1348.8|12
1622091600000|2021-05-27 05:00:00|1350.2|1349.2|1350.2|1349.2|1350.8|1349.8|1349.6|1348.6|19
1622091900000|2021-05-27 05:05:00|1349.7|1348.7|1349.3|1348.3|1350.4|1349.4|1349.3|1348.3|31
1622092200000|2021-05-27 05:10:00|1349.4|1348.4|1348.1|1347.1|1349.4|1348.4|1348.1|1347.1|23
1622092500000|2021-05-27 05:15:00|1348.6|1347.6|1349.4|1348.4|1349.4|1348.4|1348.2|1347.2|20
1622092800000|2021-05-27 05:20:00|1348.9|1347.9|1348.8|1347.8|1349.2|1348.2|1348.5|1347.5|15
1622093100000|2021-05-27 05:25:00|1348.7|1347.7|1349.8|1348.8|1350|1349|1348.7|1347.7|26
1622093400000|2021-05-27 05:30:00|1349.6|1348.6|1351.1|1350.1|1351.1|1350.1|1349.3|1348.3|24
1622093700000|2021-05-27 05:35:00|1351|1350|1350.4|1349.4|1351|1350|1350.4|1349.4|33
1622094000000|2021-05-27 05:40:00|1351.1|1350.1|1351.2|1350.2|1351.3|1350.3|1351.1|1350.1|5
1622094300000|2021-05-27 05:45:00|1351.6|1350.6|1352.4|1351.4|1352.5|1351.5|1351.5|1350.5|34
1622094600000|2021-05-27 05:50:00|1352.3|1351.3|1353.4|1352.4|1353.7|1352.7|1352.3|1351.3|87
1622094900000|2021-05-27 05:55:00|1353.3|1352.3|1354.1|1353.1|1354.1|1353.1|1352.9|1351.9|24
1622095200000|2021-05-27 06:00:00|1353.8|1352.8|1353.4|1352.4|1353.8|1352.8|1352.9|1351.9|35
1622095500000|2021-05-27 06:05:00|1353.5|1352.5|1354.2|1353.2|1354.4|1353.4|1353.5|1352.5|22
1622095800000|2021-05-27 06:10:00|1353.6|1352.6|1353.5|1352.5|1353.7|1352.7|1353.5|1352.5|4
1622096100000|2021-05-27 06:15:00|1353.4|1352.4|1353.6|1352.6|1353.9|1352.9|1353.2|1352.2|26
1622096400000|2021-05-27 06:20:00|1353.4|1352.4|1352.8|1351.8|1353.4|1352.4|1352.8|1351.8|20
1622096700000|2021-05-27 06:25:00|1353|1352|1352.9|1351.9|1353|1352|1352.1|1351.1|55
1622097000000|2021-05-27 06:30:00|1352.8|1351.8|1352.1|1351.1|1352.9|1351.9|1352.1|1351.1|95
1622097300000|2021-05-27 06:35:00|1352.2|1351.2|1352.1|1351.1|1352.4|1351.4|1351.7|1350.7|140
1622097600000|2021-05-27 06:40:00|1351.9|1350.9|1351.3|1350.3|1352.4|1351.4|1351.1|1350.1|148
1622097900000|2021-05-27 06:45:00|1351.4|1350.4|1351.7|1350.7|1351.7|1350.7|1350.4|1349.4|161
1622098200000|2021-05-27 06:50:00|1351.8|1350.8|1351.9|1350.9|1352.2|1351.2|1351.6|1350.6|150
1622098500000|2021-05-27 06:55:00|1351.8|1350.8|1352.1|1351.1|1352.1|1351.1|1351.2|1350.2|154
1622098800000|2021-05-27 07:00:00|1352|1351|1352.6|1351.6|1352.6|1351.6|1351.3|1350.3|265
1622099100000|2021-05-27 07:05:00|1352.7|1351.7|1352.2|1351.2|1353|1352|1352.2|1351.2|186
1622099400000|2021-05-27 07:10:00|1352.5|1351.5|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|393
1622099700000|2021-05-27 07:15:00|1352.8|1351.8|1352.5|1351.5|1352.9|1351.9|1352.2|1351.2|136
1622100000000|2021-05-27 07:20:00|1352.4|1351.4|1352.9|1351.9|1353.2|1352.2|1352.2|1351.2|191
1622100300000|2021-05-27 07:25:00|1353|1352|1352.5|1351.5|1353|1352|1352.3|1351.3|281
1622100600000|2021-05-27 07:30:00|1352.4|1351.4|1351.6|1350.6|1352.5|1351.5|1351.5|1350.5|420
1622100900000|2021-05-27 07:35:00|1351.8|1350.8|1351.3|1350.3|1351.9|1350.9|1351.2|1350.2|98
1622101200000|2021-05-27 07:40:00|1351.1|1350.1|1351.4|1350.4|1351.6|1350.6|1351.1|1350.1|139
1622101500000|2021-05-27 07:45:00|1351.3|1350.3|1350.7|1349.7|1351.3|1350.3|1350.5|1349.5|94
1622101800000|2021-05-27 07:50:00|1350.8|1349.8|1350.8|1349.8|1351|1350|1350.3|1349.3|172
1622102100000|2021-05-27 07:55:00|1350.7|1349.7|1351|1350|1351.4|1350.4|1350.5|1349.5|120
1622102400000|2021-05-27 08:00:00|1350.9|1349.9|1352.5|1351.5|1352.6|1351.6|1350.9|1349.9|279
1622102700000|2021-05-27 08:05:00|1352.6|1351.6|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|192
1622103000000|2021-05-27 08:10:00|1352.8|1351.8|1353.2|1352.2|1353.2|1352.2|1352.5|1351.5|179
1622103300000|2021-05-27 08:15:00|1353.3|1352.3|1353.1|1352.1|1353.3|1352.3|1352.9|1351.9|123
1622103600000|2021-05-27 08:20:00|1353|1352|1353.2|1352.2|1353.5|1352.5|1352.8|1351.8|92
1622103900000|2021-05-27 08:25:00|1353.3|1352.3|1353|1352|1353.5|1352.5|1353|1352|122
1622104200000|2021-05-27 08:30:00|1353.1|1352.1|1352.9|1351.9|1353.5|1352.5|1352.8|1351.8|96
1622104500000|2021-05-27 08:35:00|1353|1352|1352.5|1351.5|1353|1352|1352.2|1351.2|145
1622104800000|2021-05-27 08:40:00|1352.4|1351.4|1351.9|1350.9|1352.5|1351.5|1351.9|1350.9|83
1622105100000|2021-05-27 08:45:00|1351.8|1350.8|1351.5|1350.5|1351.9|1350.9|1351.1|1350.1|185
1622105400000|2021-05-27 08:50:00|1351.4|1350.4|1351|1350|1351.7|1350.7|1351|1350|149
1622105700000|2021-05-27 08:55:00|1351.1|1350.1|1351|1350|1351.4|1350.4|1350.8|1349.8|193
1622106000000|2021-05-27 09:00:00|1351.1|1350.1|1350.8|1349.8|1351.5|1350.5|1350.6|1349.6|711
1622106300000|2021-05-27 09:05:00|1350.7|1349.7|1350.7|1349.7|1350.9|1349.9|1350.5|1349.5|240
1622106600000|2021-05-27 09:10:00|1350.6|1349.6|1351.3|1350.3|1351.3|1350.3|1350.6|1349.6|83
1622106900000|2021-05-27 09:15:00|1351.2|1350.2|1351.3|1350.3|1351.5|1350.5|1351|1350|109
1622107200000|2021-05-27 09:20:00|1351.4|1350.4|1351.1|1350.1|1351.6|1350.6|1351|1350|167
1622107500000|2021-05-27 09:25:00|1351|1350|1351.4|1350.4|1351.4|1350.4|1351|1350|88
1622107800000|2021-05-27 09:30:00|1351.3|1350.3|1351.5|1350.5|1351.7|1350.7|1351.3|1350.3|83
1622108100000|2021-05-27 09:35:00|1351.4|1350.4|1351.5|1350.5|1351.8|1350.8|1351.4|1350.4|65
1622108400000|2021-05-27 09:40:00|1351.4|1350.4|1351.1|1350.1|1351.6|1350.6|1351|1350|90
1622108700000|2021-05-27 09:45:00|1351|1350|1351.2|1350.2|1351.4|1350.4|1351|1350|78
1622109000000|2021-05-27 09:50:00|1351.3|1350.3|1351.4|1350.4|1351.6|1350.6|1351.3|1350.3|63
1622109300000|2021-05-27 09:55:00|1351.3|1350.3|1351.2|1350.2|1351.7|1350.7|1351.2|1350.2|96
1622109600000|2021-05-27 10:00:00|1351.3|1350.3|1351.2|1350.2|1351.6|1350.6|1351.1|1350.1|56
1622109900000|2021-05-27 10:05:00|1351.3|1350.3|1351.6|1350.6|1351.6|1350.6|1351.3|1350.3|65
1622110200000|2021-05-27 10:10:00|1351.5|1350.5|1351.8|1350.8|1351.8|1350.8|1351.5|1350.5|42
1622110500000|2021-05-27 10:15:00|1351.6|1350.6|1352.1|1351.1|1352.3|1351.3|1351.6|1350.6|93
1622110800000|2021-05-27 10:20:00|1352.3|1351.3|1352.2|1351.2|1352.4|1351.4|1352|1351|44
1622111100000|2021-05-27 10:25:00|1352.4|1351.4|1352.9|1351.9|1352.9|1351.9|1352.2|1351.2|98
1622111400000|2021-05-27 10:30:00|1352.8|1351.8|1352.5|1351.5|1352.8|1351.8|1352.4|1351.4|54
1622111700000|2021-05-27 10:35:00|1352.4|1351.4|1353.1|1352.1|1353.1|1352.1|1352.4|1351.4|86
1622112000000|2021-05-27 10:40:00|1353|1352|1353.1|1352.1|1353.4|1352.4|1352.8|1351.8|61
1622112300000|2021-05-27 10:45:00|1353.2|1352.2|1353.5|1352.5|1353.7|1352.7|1353.2|1352.2|46
1622112600000|2021-05-27 10:50:00|1353.6|1352.6|1353.2|1352.2|1353.6|1352.6|1353.2|1352.2|56
1622112900000|2021-05-27 10:55:00|1353.3|1352.3|1353.2|1352.2|1353.5|1352.5|1353|1352|68
1622113200000|2021-05-27 11:00:00|1353.1|1352.1|1353.3|1352.3|1353.4|1352.4|1353.1|1352.1|40
1622113500000|2021-05-27 11:05:00|1353.2|1352.2|1353.5|1352.5|1353.6|1352.6|1353.1|1352.1|45
1622113800000|2021-05-27 11:10:00|1353.4|1352.4|1353.3|1352.3|1353.6|1352.6|1353.2|1352.2|66
1622114100000|2021-05-27 11:15:00|1353.1|1352.1|1353.3|1352.3|1353.6|1352.6|1353.1|1352.1|97
1622114400000|2021-05-27 11:20:00|1353.4|1352.4|1353.4|1352.4|1353.4|1352.4|1353.1|1352.1|48
1622114700000|2021-05-27 11:25:00|1353.3|1352.3|1352.8|1351.8|1353.3|1352.3|1352.8|1351.8|59
1622115000000|2021-05-27 11:30:00|1352.9|1351.9|1352.7|1351.7|1353|1352|1352.6|1351.6|104
1622115300000|2021-05-27 11:35:00|1352.8|1351.8|1352.7|1351.7|1353|1352|1352.6|1351.6|53
1622115600000|2021-05-27 11:40:00|1352.8|1351.8|1352.5|1351.5|1353|1352|1352.4|1351.4|181
1622115900000|2021-05-27 11:45:00|1352.4|1351.4|1352.3|1351.3|1352.5|1351.5|1352|1351|110
1622116200000|2021-05-27 11:50:00|1352.2|1351.2|1352.8|1351.8|1352.9|1351.9|1352.1|1351.1|68
1622116500000|2021-05-27 11:55:00|1352.9|1351.9|1353.4|1352.4|1353.5|1352.5|1352.5|1351.5|70
1622116800000|2021-05-27 12:00:00|1353.3|1352.3|1354.2|1353.2|1356|1355|1353.3|1352.3|368
1622117100000|2021-05-27 12:05:00|1353.9|1352.9|1353.1|1352.1|1354.5|1353.5|1353.1|1352.1|164
1622117400000|2021-05-27 12:10:00|1353.2|1352.2|1353.3|1352.3|1353.5|1352.5|1352.9|1351.9|107
1622117700000|2021-05-27 12:15:00|1353.4|1352.4|1352.2|1351.2|1353.4|1352.4|1352.1|1351.1|98
1622118000000|2021-05-27 12:20:00|1352.3|1351.3|1352.7|1351.7|1352.7|1351.7|1352.2|1351.2|71
1622118300000|2021-05-27 12:25:00|1352.6|1351.6|1352.7|1351.7|1352.9|1351.9|1352.4|1351.4|174
1622118600000|2021-05-27 12:30:00|1352.5|1351.5|1354.6|1353.6|1354.6|1353.6|1352.1|1351.1|429
1622118900000|2021-05-27 12:35:00|1354.3|1353.3|1353.9|1352.9|1354.4|1353.4|1353.4|1352.4|209
1622119200000|2021-05-27 12:40:00|1353.8|1352.8|1353.5|1352.5|1354.2|1353.2|1353.2|1352.2|187
1622119500000|2021-05-27 12:45:00|1353.2|1352.2|1353.5|1352.5|1353.8|1352.8|1353.2|1352.2|136
1622119800000|2021-05-27 12:50:00|1353.4|1352.4|1353.5|1352.5|1353.7|1352.7|1353.3|1352.3|84
1622120100000|2021-05-27 12:55:00|1353.6|1352.6|1353.8|1352.8|1354.1|1353.1|1353.6|1352.6|97
1622120400000|2021-05-27 13:00:00|1354.2|1353.2|1354.6|1353.6|1355.1|1354.1|1354.1|1353.1|234
1622120700000|2021-05-27 13:05:00|1354.7|1353.7|1355.1|1354.1|1355.2|1354.2|1354.5|1353.5|165
1622121000000|2021-05-27 13:10:00|1355|1354|1355.6|1354.6|1356|1355|1354.8|1353.8|302
1622121300000|2021-05-27 13:15:00|1355.7|1354.7|1355.4|1354.4|1355.9|1354.9|1355.2|1354.2|231
1622121600000|2021-05-27 13:20:00|1355.5|1354.5|1355.5|1354.5|1355.8|1354.8|1355.2|1354.2|233
1622121900000|2021-05-27 13:25:00|1355.6|1354.6|1355.7|1354.7|1356.7|1355.7|1355.6|1354.6|266
1622122200000|2021-05-27 13:30:00|1355.4|1354.9|1352.6|1352.1|1356.2|1355.7|1352.6|1352.1|6503
1622122500000|2021-05-27 13:35:00|1352.5|1352|1353|1352.5|1354.1|1353.6|1352.4|1351.9|2135
1622122800000|2021-05-27 13:40:00|1353.1|1352.6|1352.2|1351.7|1353.2|1352.7|1352.1|1351.6|1478
1622123100000|2021-05-27 13:45:00|1352.1|1351.6|1351.9|1351.4|1352.8|1352.3|1351.6|1351.1|2063
1622123400000|2021-05-27 13:50:00|1352|1351.5|1353.4|1352.9|1353.7|1353.2|1351.8|1351.3|1750
1622123700000|2021-05-27 13:55:00|1353.5|1353|1354.5|1354|1354.7|1354.2|1353.4|1352.9|1733
1622124000000|2021-05-27 14:00:00|1354.4|1353.9|1354.8|1354.3|1355.1|1354.6|1353.8|1353.3|1230
1622124300000|2021-05-27 14:05:00|1354.9|1354.4|1355.4|1354.9|1355.4|1354.9|1354.4|1353.9|1411
1622124600000|2021-05-27 14:10:00|1355.3|1354.8|1354.4|1353.9|1355.6|1355.1|1354.3|1353.8|1187
1622124900000|2021-05-27 14:15:00|1354.5|1354|1355.9|1355.4|1356.1|1355.6|1354.4|1353.9|803
1622125200000|2021-05-27 14:20:00|1356|1355.5|1356.2|1355.7|1356.4|1355.9|1355.6|1355.1|807
1622125500000|2021-05-27 14:25:00|1356.1|1355.6|1356.5|1356|1356.7|1356.2|1355.9|1355.4|548
1622125800000|2021-05-27 14:30:00|1356.6|1356.1|1358.3|1357.8|1358.3|1357.8|1356.6|1356.1|1656
1622126100000|2021-05-27 14:35:00|1358.2|1357.7|1356.8|1356.3|1358.4|1357.9|1356.4|1355.9|1437
1622126400000|2021-05-27 14:40:00|1356.7|1356.2|1356.8|1356.3|1356.9|1356.4|1355.9|1355.4|495
1622126700000|2021-05-27 14:45:00|1356.7|1356.2|1356.6|1356.1|1357|1356.5|1356.4|1355.9|522
1622127000000|2021-05-27 14:50:00|1356.5|1356|1355.8|1355.3|1356.6|1356.1|1354.9|1354.4|930
1622127300000|2021-05-27 14:55:00|1355.9|1355.4|1355.6|1355.1|1356.4|1355.9|1355.4|1354.9|600
1622127600000|2021-05-27 15:00:00|1355.5|1355|1355.6|1355.1|1356.3|1355.8|1355.5|1355|545
1622127900000|2021-05-27 15:05:00|1355.7|1355.2|1356.1|1355.6|1356.6|1356.1|1355.6|1355.1|816
1622128200000|2021-05-27 15:10:00|1356|1355.5|1355.8|1355.3|1356.3|1355.8|1355.7|1355.2|584
1622128500000|2021-05-27 15:15:00|1355.9|1355.4|1356.6|1356.1|1356.6|1356.1|1355.8|1355.3|934
1622128800000|2021-05-27 15:20:00|1356.7|1356.2|1356.3|1355.8|1356.8|1356.3|1356|1355.5|751
1622129100000|2021-05-27 15:25:00|1356.2|1355.7|1354.7|1354.2|1356.4|1355.9|1354.6|1354.1|1889
1622129400000|2021-05-27 15:30:00|1354.6|1354.1|1354.2|1353.7|1355|1354.5|1353.8|1353.3|2653
1622129700000|2021-05-27 15:35:00|1354.1|1353.6|1355.2|1354.7|1355.2|1354.7|1354|1353.5|517
1622130000000|2021-05-27 15:40:00|1355.3|1354.8|1356.6|1356.1|1356.8|1356.3|1355.3|1354.8|743
1622130300000|2021-05-27 15:45:00|1356.7|1356.2|1355.6|1355.1|1356.8|1356.3|1355.6|1355.1|620
1622130600000|2021-05-27 15:50:00|1355.7|1355.2|1355.4|1354.9|1355.8|1355.3|1355.1|1354.6|834
1622130900000|2021-05-27 15:55:00|1355.5|1355|1356|1355.5|1356.3|1355.8|1355.5|1355|377
1622131200000|2021-05-27 16:00:00|1356.2|1355.7|1355.6|1355.1|1356.5|1356|1355.6|1355.1|546
1622131500000|2021-05-27 16:05:00|1355.7|1355.2|1355.6|1355.1|1356.3|1355.8|1355.5|1355|383
1622131800000|2021-05-27 16:10:00|1355.8|1355.3|1356.6|1356.1|1356.6|1356.1|1355.8|1355.3|545
1622132100000|2021-05-27 16:15:00|1356.7|1356.2|1356|1355.5|1356.7|1356.2|1355.9|1355.4|268
1622132400000|2021-05-27 16:20:00|1355.9|1355.4|1355.1|1354.6|1356.2|1355.7|1354.9|1354.4|427
1622132700000|2021-05-27 16:25:00|1355|1354.5|1355.2|1354.7|1355.5|1355|1354.9|1354.4|367
1622133000000|2021-05-27 16:30:00|1355.3|1354.8|1355.4|1354.9|1355.5|1355|1354.9|1354.4|269
1622133300000|2021-05-27 16:35:00|1355.3|1354.8|1355.1|1354.6|1355.5|1355|1354.6|1354.1|599
1622133600000|2021-05-27 16:40:00|1355.2|1354.7|1354.3|1353.8|1355.3|1354.8|1354.3|1353.8|803
1622133900000|2021-05-27 16:45:00|1354.4|1353.9|1353.5|1353|1354.4|1353.9|1353.5|1353|614
1622134200000|2021-05-27 16:50:00|1353.6|1353.1|1354.3|1353.8|1354.3|1353.8|1353.6|1353.1|428
1622134500000|2021-05-27 16:55:00|1354.4|1353.9|1354.4|1353.9|1355.2|1354.7|1354.3|1353.8|313
1622134800000|2021-05-27 17:00:00|1354.5|1354|1354.5|1354|1355|1354.5|1354.5|1354|234
1622135100000|2021-05-27 17:05:00|1354.6|1354.1|1355.1|1354.6|1355.2|1354.7|1354.4|1353.9|278
1622135400000|2021-05-27 17:10:00|1355.2|1354.7|1355.3|1354.8|1355.6|1355.1|1355.1|1354.6|331
1622135700000|2021-05-27 17:15:00|1355.2|1354.7|1355.5|1355|1355.6|1355.1|1354.8|1354.3|177
1622136000000|2021-05-27 17:20:00|1355.4|1354.9|1354.3|1353.8|1355.6|1355.1|1354.1|1353.6|570
1622136300000|2021-05-27 17:25:00|1354.4|1353.9|1354.4|1353.9|1354.5|1354|1354.2|1353.7|307
1622136600000|2021-05-27 17:30:00|1354.5|1354|1355|1354.5|1355.1|1354.6|1354.5|1354|355
1622136900000|2021-05-27 17:35:00|1355.1|1354.6|1355.2|1354.7|1355.6|1355.1|1354.3|1353.8|640
1622137200000|2021-05-27 17:40:00|1355.3|1354.8|1355.5|1355|1355.7|1355.2|1355.2|1354.7|233
1622137500000|2021-05-27 17:45:00|1355.4|1354.9|1355.7|1355.2|1355.7|1355.2|1355|1354.5|202
1622137800000|2021-05-27 17:50:00|1355.8|1355.3|1356|1355.5|1356.1|1355.6|1355.8|1355.3|311
1622138100000|2021-05-27 17:55:00|1356.1|1355.6|1355.6|1355.1|1356.2|1355.7|1355.5|1355|168
1622138400000|2021-05-27 18:00:00|1355.5|1355|1355.2|1354.7|1355.9|1355.4|1355|1354.5|169
1622138700000|2021-05-27 18:05:00|1355.3|1354.8|1354.9|1354.4|1355.6|1355.1|1354.7|1354.2|360
1622139000000|2021-05-27 18:10:00|1354.8|1354.3|1354.4|1353.9|1355|1354.5|1354.2|1353.7|448
1622139300000|2021-05-27 18:15:00|1354.3|1353.8|1354.5|1354|1354.5|1354|1353.8|1353.3|495
1622139600000|2021-05-27 18:20:00|1354.4|1353.9|1354.4|1353.9|1354.9|1354.4|1354.3|1353.8|339
1622139900000|2021-05-27 18:25:00|1354.3|1353.8|1355.2|1354.7|1355.3|1354.8|1354.1|1353.6|352
1622140200000|2021-05-27 18:30:00|1355|1354.5|1355.3|1354.8|1355.4|1354.9|1354.9|1354.4|224
1622140500000|2021-05-27 18:35:00|1355.4|1354.9|1355.1|1354.6|1355.5|1355|1354.9|1354.4|179
1622140800000|2021-05-27 18:40:00|1355|1354.5|1354.9|1354.4|1355|1354.5|1354.7|1354.2|84
1622141100000|2021-05-27 18:45:00|1355|1354.5|1355.3|1354.8|1355.3|1354.8|1355|1354.5|235
1622141400000|2021-05-27 18:50:00|1355.2|1354.7|1355.2|1354.7|1355.4|1354.9|1354.8|1354.3|189
1622141700000|2021-05-27 18:55:00|1355.3|1354.8|1355.1|1354.6|1355.7|1355.2|1355.1|1354.6|268
1622142000000|2021-05-27 19:00:00|1355|1354.5|1354.6|1354.1|1355.2|1354.7|1354.3|1353.8|325
1622142300000|2021-05-27 19:05:00|1354.5|1354|1354.9|1354.4|1355.1|1354.6|1354.3|1353.8|224
1622142600000|2021-05-27 19:10:00|1354.8|1354.3|1355.4|1354.9|1355.6|1355.1|1354.7|1354.2|280
1622142900000|2021-05-27 19:15:00|1355.5|1355|1355.3|1354.8|1355.5|1355|1355.1|1354.6|342
1622143200000|2021-05-27 19:20:00|1355.2|1354.7|1355.6|1355.1|1355.6|1355.1|1355|1354.5|234
1622143500000|2021-05-27 19:25:00|1355.7|1355.2|1355|1354.5|1355.7|1355.2|1354.9|1354.4|522
1622143800000|2021-05-27 19:30:00|1355.3|1354.8|1356|1355.5|1356|1355.5|1355.2|1354.7|405
1622144100000|2021-05-27 19:35:00|1356.1|1355.6|1356.3|1355.8|1356.4|1355.9|1355.9|1355.4|282
1622144400000|2021-05-27 19:40:00|1356.2|1355.7|1356|1355.5|1356.5|1356|1355.9|1355.4|382
1622144700000|2021-05-27 19:45:00|1356.1|1355.6|1356.8|1356.3|1357.2|1356.7|1356|1355.5|913
1622145000000|2021-05-27 19:50:00|1356.9|1356.4|1357|1356.5|1357.1|1356.6|1356.5|1356|1220
1622145300000|2021-05-27 19:55:00|1357.1|1356.6|1355.1|1354.6|1357.2|1356.7|1355.1|1354.6|11463
1622145600000|2021-05-27 20:00:00|1355.2|1354.2|1356.3|1355.3|1356.5|1355.5|1355|1354|1441
1622145900000|2021-05-27 20:05:00|1356.4|1355.4|1356.9|1355.9|1357.1|1356.1|1356.2|1355.2|206
1622146200000|2021-05-27 20:10:00|1356.8|1355.8|1356.6|1355.6|1357.2|1356.2|1356.6|1355.6|94
1622146500000|2021-05-27 20:15:00|1356.5|1355.5|1356.3|1355.3|1356.5|1355.5|1356.3|1355.3|60
1622146800000|2021-05-27 20:20:00|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1
1622147100000|2021-05-27 20:25:00|1356.7|1355.7|1356.1|1355.1|1356.8|1355.8|1356.1|1355.1|53
1622147400000|2021-05-27 20:30:00|1355.9|1354.9|1357|1356|1357.1|1356.1|1355.9|1354.9|11
1622147700000|2021-05-27 20:35:00|1357.3|1356.3|1356.8|1355.8|1357.3|1356.3|1356.6|1355.6|19
1622148000000|2021-05-27 20:40:00|1357|1356|1357|1356|1357|1356|1357|1356|1
1622148300000|2021-05-27 20:45:00|1357.2|1356.2|1357.3|1356.3|1357.3|1356.3|1356.9|1355.9|6
1622148600000|2021-05-27 20:50:00|1357.2|1356.2|1357|1356|1357.3|1356.3|1357|1356|8
1622148900000|2021-05-27 20:55:00|1357.3|1356.3|1357.4|1356.4|1357.6|1356.6|1357.3|1356.3|7
1622149200000|2021-05-27 21:00:00|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1357.6|1356.6|1
1622149500000|2021-05-27 21:05:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1
1622149800000|2021-05-27 21:10:00|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|1357.3|1356.3|9
1622150100000|2021-05-27 21:15:00|1355.9|1354.9|1355.9|1354.9|1355.9|1354.9|1355.8|1354.8|54
1622150400000|2021-05-27 21:20:00|1359|1358|1359|1358|1359|1358|1359|1358|1
1622151600000|2021-05-27 21:40:00|1358.7|1357.7|1358.7|1357.7|1358.7|1357.7|1358.7|1357.7|1
1622152500000|2021-05-27 21:55:00|||||||||1
1622152800000|2021-05-27 22:00:00|1359.2|1357.2|1359.7|1357.7|1360|1358|1359.2|1357.2|0
1622153100000|2021-05-27 22:05:00|1359.8|1357.8|1359.6|1357.6|1359.8|1357.8|1359.5|1357.5|0
1622153400000|2021-05-27 22:10:00|1359.7|1357.7|1359.7|1357.7|1359.8|1357.8|1359.6|1357.6|0
1622153700000|2021-05-27 22:15:00|1359.8|1357.8|1360.4|1358.4|1360.8|1358.8|1359.7|1357.7|0
1622154000000|2021-05-27 22:20:00|1360.5|1358.5|1360.5|1358.5|1360.6|1358.6|1360.5|1358.5|0
1622154300000|2021-05-27 22:25:00|1360.4|1358.4|1360.4|1358.4|1360.5|1358.5|1360.3|1358.3|0
1622154600000|2021-05-27 22:30:00|1360.3|1358.3|1360.3|1358.3|1360.4|1358.4|1360.3|1358.3|0
1622154900000|2021-05-27 22:35:00|1360.4|1358.4|1360.4|1358.4|1360.4|1358.4|1360.3|1358.3|0
1622155200000|2021-05-27 22:40:00|1360.3|1358.3|1360.4|1358.4|1360.6|1358.6|1360.3|1358.3|0
1622155500000|2021-05-27 22:45:00|1360.5|1358.5|1360.6|1358.6|1360.6|1358.6|1360.5|1358.5|0
1622155800000|2021-05-27 22:50:00|1360.5|1358.5|1360.7|1358.7|1360.7|1358.7|1360.4|1358.4|0
1622156100000|2021-05-27 22:55:00|1360.8|1358.8|1360.8|1358.8|1360.9|1358.9|1360.8|1358.8|0
1622156400000|2021-05-27 23:00:00|1360.9|1358.9|1360.7|1358.7|1360.9|1358.9|1360.7|1358.7|0
1622156700000|2021-05-27 23:05:00|1360.6|1358.6|1360.6|1358.6|1360.7|1358.7|1360.6|1358.6|0
1622157000000|2021-05-27 23:10:00|1360.5|1358.5|1360.6|1358.6|1360.6|1358.6|1360.5|1358.5|0
1622157300000|2021-05-27 23:15:00|1360.5|1358.5|1360.4|1358.4|1360.6|1358.6|1360.3|1358.3|0
1622157600000|2021-05-27 23:20:00|1360.5|1358.5|1360.3|1358.3|1360.6|1358.6|1360.3|1358.3|0
1622157900000|2021-05-27 23:25:00|1360.4|1358.4|1360.8|1358.8|1360.8|1358.8|1360.2|1358.2|0
1622158200000|2021-05-27 23:30:00|1360.9|1358.9|1361.8|1359.8|1362|1360|1360.8|1358.8|0
1622158500000|2021-05-27 23:35:00|1361.7|1359.7|1362|1360|1362.4|1360.4|1361.6|1359.6|0
1622158800000|2021-05-27 23:40:00|1362.1|1360.1|1362.2|1360.2|1362.2|1360.2|1361.9|1359.9|0
1622159100000|2021-05-27 23:45:00|1362.1|1360.1|1362.4|1360.4|1362.5|1360.5|1362|1360|0
1622159400000|2021-05-27 23:50:00|1362.3|1360.3|1362.3|1360.3|1362.4|1360.4|1362|1360|0
1622159700000|2021-05-27 23:55:00|1362.2|1360.2|1362|1360|1362.3|1360.3|1361.9|1359.9|0
1622160000000|2021-05-28 00:00:00|1364|1361|1361.3|1360.3|1364|1363|1361.2|1360.2|60
1622160300000|2021-05-28 00:05:00|1360.6|1359.6|1359.9|1358.9|1360.6|1359.6|1359|1358|22
1622160600000|2021-05-28 00:10:00|1360|1359|1360.9|1359.9|1360.9|1359.9|1360|1359|16
1622160900000|2021-05-28 00:15:00|1361.3|1360.3|1361.5|1360.5|1362.3|1361.3|1361.2|1360.2|84
1622161200000|2021-05-28 00:20:00|1361.3|1360.3|1361.6|1360.6|1363.8|1362.8|1361.3|1360.3|59
1622161500000|2021-05-28 00:25:00|1361.7|1360.7|1361.7|1360.7|1361.7|1360.7|1361.7|1360.7|9
1622161800000|2021-05-28 00:30:00|1361.6|1360.6|1361.8|1360.8|1361.8|1360.8|1361.6|1360.6|8
1622162100000|2021-05-28 00:35:00|1361.2|1360.2|1360.3|1359.3|1361.6|1360.6|1360|1359|16
1622162400000|2021-05-28 00:40:00|1360.5|1359.5|1360.7|1359.7|1360.7|1359.7|1360.3|1359.3|18
1622162700000|2021-05-28 00:45:00|1360.9|1359.9|1360.8|1359.8|1361.6|1360.6|1360.8|1359.8|27
1622163000000|2021-05-28 00:50:00|1361.1|1360.1|1361.2|1360.2|1361.6|1360.6|1360.7|1359.7|88
1622163300000|2021-05-28 00:55:00|1360.8|1359.8|1360.8|1359.8|1361|1360|1360.8|1359.8|3
1622163600000|2021-05-28 01:00:00|1360.6|1359.6|1360.2|1359.2|1360.8|1359.8|1360.2|1359.2|43
1622163900000|2021-05-28 01:05:00|1360.1|1359.1|1360.6|1359.6|1360.6|1359.6|1359.8|1358.8|39
1622164200000|2021-05-28 01:10:00|1360.2|1359.2|1359.9|1358.9|1360.2|1359.2|1359.9|1358.9|4
1622164500000|2021-05-28 01:15:00|1359.6|1358.6|1359.5|1358.5|1359.6|1358.6|1359|1358|14
1622164800000|2021-05-28 01:20:00|1358.9|1357.9|1358.6|1357.6|1359.2|1358.2|1358.4|1357.4|46
1622165100000|2021-05-28 01:25:00|1358.1|1357.1|1358.5|1357.5|1358.9|1357.9|1358.1|1357.1|56
1622165400000|2021-05-28 01:30:00|1358.2|1357.2|1357.2|1356.2|1358.5|1357.5|1356.7|1355.7|65
1622165700000|2021-05-28 01:35:00|1356.5|1355.5|1357.6|1356.6|1357.8|1356.8|1356.1|1355.1|241
1622166000000|2021-05-28 01:40:00|1357.7|1356.7|1358.6|1357.6|1358.8|1357.8|1357.4|1356.4|47
1622166300000|2021-05-28 01:45:00|1358.9|1357.9|1360.5|1359.5|1361.1|1360.1|1358.9|1357.9|11
1622166600000|2021-05-28 01:50:00|1360.7|1359.7|1361|1360|1361.2|1360.2|1360.2|1359.2|50
1622166900000|2021-05-28 01:55:00|1360.2|1359.2|1360.1|1359.1|1360.2|1359.2|1359.9|1358.9|14
1622167200000|2021-05-28 02:00:00|1359.9|1358.9|1360.6|1359.6|1360.9|1359.9|1359.8|1358.8|53
1622167500000|2021-05-28 02:05:00|1361.2|1360.2|1361.9|1360.9|1361.9|1360.9|1361.2|1360.2|15
1622167800000|2021-05-28 02:10:00|1361.6|1360.6|1361.8|1360.8|1362.2|1361.2|1361.6|1360.6|13
1622168100000|2021-05-28 02:15:00|1361.4|1360.4|1361|1360|1361.6|1360.6|1360.6|1359.6|11
1622168400000|2021-05-28 02:20:00|1360.9|1359.9|1359.4|1358.4|1360.9|1359.9|1359.4|1358.4|18
1622168700000|2021-05-28 02:25:00|1359.3|1358.3|1359.2|1358.2|1360.2|1359.2|1359.1|1358.1|14
1622169000000|2021-05-28 02:30:00|1359|1358|1359.9|1358.9|1360.2|1359.2|1359|1358|7
1622169300000|2021-05-28 02:35:00|1359.7|1358.7|1359.6|1358.6|1359.8|1358.8|1359.3|1358.3|13
1622169600000|2021-05-28 02:40:00|1360.1|1359.1|1360|1359|1360.2|1359.2|1359.9|1358.9|15
1622169900000|2021-05-28 02:45:00|1360.4|1359.4|1360.8|1359.8|1361.1|1360.1|1360.4|1359.4|13
1622170200000|2021-05-28 02:50:00|1360.9|1359.9|1360|1359|1361.1|1360.1|1360|1359|21
1622170500000|2021-05-28 02:55:00|1359.8|1358.8|1360.5|1359.5|1360.5|1359.5|1359.8|1358.8|16
1622170800000|2021-05-28 03:00:00|1360.6|1359.6|1361.1|1360.1|1361.2|1360.2|1360.6|1359.6|11
1622171100000|2021-05-28 03:05:00|1360.6|1359.6|1360.9|1359.9|1361.1|1360.1|1360.5|1359.5|11
1622171400000|2021-05-28 03:10:00|1361|1360|1361.2|1360.2|1361.3|1360.3|1360.7|1359.7|14
1622171700000|2021-05-28 03:15:00|1361|1360|1361.6|1360.6|1361.8|1360.8|1361|1360|9
1622172000000|2021-05-28 03:20:00|1361.7|1360.7|1361.8|1360.8|1361.8|1360.8|1361.6|1360.6|6
1622172300000|2021-05-28 03:25:00|1361.6|1360.6|1362|1361|1362|1361|1361.6|1360.6|6
1622172600000|2021-05-28 03:30:00|1361.6|1360.6|1361.8|1360.8|1361.8|1360.8|1361.5|1360.5|11
1622172900000|2021-05-28 03:35:00|1361.7|1360.7|1361.4|1360.4|1361.7|1360.7|1361.3|1360.3|5
1622173200000|2021-05-28 03:40:00|1362.2|1361.2|1362|1361|1362.2|1361.2|1362|1361|8
1622173500000|2021-05-28 03:45:00|1362.3|1361.3|1361.9|1360.9|1362.4|1361.4|1361.8|1360.8|35
1622173800000|2021-05-28 03:50:00|1362.2|1361.2|1362.4|1361.4|1362.6|1361.6|1361.8|1360.8|34
1622174100000|2021-05-28 03:55:00|1362.6|1361.6|1363.1|1362.1|1363.1|1362.1|1362.3|1361.3|47
1622174400000|2021-05-28 04:00:00|1362.6|1361.6|1362.2|1361.2|1362.6|1361.6|1362.2|1361.2|5
1622174700000|2021-05-28 04:05:00|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|1362.7|1361.7|3
1622175000000|2021-05-28 04:10:00|1362.6|1361.6|1362.3|1361.3|1362.8|1361.8|1362.3|1361.3|5
1622175300000|2021-05-28 04:15:00|1362.8|1361.8|1362.8|1361.8|1363|1362|1362.8|1361.8|3
1622175600000|2021-05-28 04:20:00|1362.4|1361.4|1363|1362|1363|1362|1362.4|1361.4|3
1622175900000|2021-05-28 04:25:00|1362.7|1361.7|1361.9|1360.9|1362.7|1361.7|1361.9|1360.9|7
1622176200000|2021-05-28 04:30:00|1362.2|1361.2|1362.6|1361.6|1362.6|1361.6|1362.2|1361.2|4
1622176500000|2021-05-28 04:35:00|1362.7|1361.7|1362.6|1361.6|1362.7|1361.7|1362.6|1361.6|4
1622176800000|2021-05-28 04:40:00|1362.7|1361.7|1362.5|1361.5|1362.8|1361.8|1362.4|1361.4|10
1622177100000|2021-05-28 04:45:00|1362.8|1361.8|1362.9|1361.9|1362.9|1361.9|1362.4|1361.4|6
1622177400000|2021-05-28 04:50:00|1362.8|1361.8|1362.9|1361.9|1363|1362|1362.7|1361.7|11
1622177700000|2021-05-28 04:55:00|1363.1|1362.1|1363|1362|1363.1|1362.1|1362.6|1361.6|13
1622178000000|2021-05-28 05:00:00|1363.2|1362.2|1363.7|1362.7|1363.8|1362.8|1363.2|1362.2|24
1622178300000|2021-05-28 05:05:00|1363.9|1362.9|1365|1364|1365.3|1364.3|1363.9|1362.9|101
1622178600000|2021-05-28 05:10:00|1364.7|1363.7|1364.6|1363.6|1364.9|1363.9|1364.1|1363.1|35
1622178900000|2021-05-28 05:15:00|1364.5|1363.5|1362.9|1361.9|1364.7|1363.7|1362.5|1361.5|85
1622179200000|2021-05-28 05:20:00|1362.8|1361.8|1363.3|1362.3|1363.5|1362.5|1362.4|1361.4|22
1622179500000|2021-05-28 05:25:00|1363.2|1362.2|1363|1362|1363.4|1362.4|1363|1362|12
1622179800000|2021-05-28 05:30:00|1362.8|1361.8|1361.9|1360.9|1362.8|1361.8|1361.9|1360.9|17
1622180100000|2021-05-28 05:35:00|1362|1361|1361.8|1360.8|1362.4|1361.4|1361.8|1360.8|35
1622180400000|2021-05-28 05:40:00|1361.7|1360.7|1360.7|1359.7|1362|1361|1360.7|1359.7|57
1622180700000|2021-05-28 05:45:00|1360.4|1359.4|1360.3|1359.3|1360.6|1359.6|1359.7|1358.7|81
1622181000000|2021-05-28 05:50:00|1360.8|1359.8|1359.5|1358.5|1360.9|1359.9|1359.5|1358.5|20
1622181300000|2021-05-28 05:55:00|1359.3|1358.3|1358.6|1357.6|1359.7|1358.7|1358.5|1357.5|93
1622181600000|2021-05-28 06:00:00|1358.5|1357.5|1358.6|1357.6|1358.9|1357.9|1357.9|1356.9|63
1622181900000|2021-05-28 06:05:00|1358.9|1357.9|1358.2|1357.2|1358.9|1357.9|1357.9|1356.9|22
1622182200000|2021-05-28 06:10:00|1357.4|1356.4|1356.7|1355.7|1357.8|1356.8|1356.6|1355.6|44
1622182500000|2021-05-28 06:15:00|1357.6|1356.6|1356.5|1355.5|1357.6|1356.6|1356.2|1355.2|62
1622182800000|2021-05-28 06:20:00|1356.3|1355.3|1355.7|1354.7|1356.3|1355.3|1355.2|1354.2|26
1622183100000|2021-05-28 06:25:00|1355.5|1354.5|1356.5|1355.5|1356.6|1355.6|1355.3|1354.3|29
1622183400000|2021-05-28 06:30:00|1356.4|1355.4|1356.6|1355.6|1356.9|1355.9|1355.9|1354.9|15
1622183700000|2021-05-28 06:35:00|1357.3|1356.3|1357.8|1356.8|1357.8|1356.8|1357.1|1356.1|12
1622184000000|2021-05-28 06:40:00|1357.7|1356.7|1357.3|1356.3|1357.9|1356.9|1357.2|1356.2|54
1622184300000|2021-05-28 06:45:00|1357.6|1356.6|1357.6|1356.6|1357.9|1356.9|1357.4|1356.4|20
1622184600000|2021-05-28 06:50:00|1357.7|1356.7|1358.6|1357.6|1358.6|1357.6|1357.6|1356.6|52
1622184900000|2021-05-28 06:55:00|1358.5|1357.5|1358.8|1357.8|1359.3|1358.3|1358.1|1357.1|97
1622185200000|2021-05-28 07:00:00|1358.9|1357.9|1358.3|1357.3|1359.5|1358.5|1357.8|1356.8|388
1622185500000|2021-05-28 07:05:00|1358.2|1357.2|1357.7|1356.7|1358.5|1357.5|1357.7|1356.7|215
1622185800000|2021-05-28 07:10:00|1357.8|1356.8|1358.7|1357.7|1359.1|1358.1|1357.4|1356.4|110
1622186100000|2021-05-28 07:15:00|1358.6|1357.6|1359.1|1358.1|1359.3|1358.3|1358.1|1357.1|176
1622186400000|2021-05-28 07:20:00|1359|1358|1359.4|1358.4|1359.5|1358.5|1358.7|1357.7|117
1622186700000|2021-05-28 07:25:00|1359.3|1358.3|1359.4|1358.4|1359.5|1358.5|1359|1358|414
1622187000000|2021-05-28 07:30:00|1359.3|1358.3|1359.4|1358.4|1359.4|1358.4|1359|1358|237
1622187300000|2021-05-28 07:35:00|1359.6|1358.6|1359.8|1358.8|1359.9|1358.9|1359.2|1358.2|138
1622187600000|2021-05-28 07:40:00|1359.9|1358.9|1360.6|1359.6|1360.6|1359.6|1359.7|1358.7|231
1622187900000|2021-05-28 07:45:00|1360.7|1359.7|1360|1359|1360.7|1359.7|1359.9|1358.9|210
1622188200000|2021-05-28 07:50:00|1359.9|1358.9|1360.2|1359.2|1360.3|1359.3|1359.6|1358.6|73
1622188500000|2021-05-28 07:55:00|1360.4|1359.4|1360.8|1359.8|1360.9|1359.9|1360.2|1359.2|180
1622188800000|2021-05-28 08:00:00|1360.6|1359.6|1362.2|1361.2|1362.2|1361.2|1360.6|1359.6|153
1622189100000|2021-05-28 08:05:00|1362.3|1361.3|1362.9|1361.9|1363|1362|1362.2|1361.2|257
1622189400000|2021-05-28 08:10:00|1362.7|1361.7|1361.7|1360.7|1362.8|1361.8|1361.7|1360.7|262
1622189700000|2021-05-28 08:15:00|1361.8|1360.8|1362.3|1361.3|1362.4|1361.4|1361.5|1360.5|212
1622190000000|2021-05-28 08:20:00|1362.5|1361.5|1361.5|1360.5|1362.5|1361.5|1361.5|1360.5|205
1622190300000|2021-05-28 08:25:00|1361.6|1360.6|1361.4|1360.4|1362.1|1361.1|1361.4|1360.4|235
1622190600000|2021-05-28 08:30:00|1361.6|1360.6|1361.7|1360.7|1362.1|1361.1|1361.1|1360.1|132
1622190900000|2021-05-28 08:35:00|1361.8|1360.8|1362.5|1361.5|1362.5|1361.5|1361.8|1360.8|124
1622191200000|2021-05-28 08:40:00|1362.6|1361.6|1362.3|1361.3|1362.6|1361.6|1361.8|1360.8|105
1622191500000|2021-05-28 08:45:00|1362.1|1361.1|1362.3|1361.3|1362.5|1361.5|1361.7|1360.7|92
1622191800000|2021-05-28 08:50:00|1362.2|1361.2|1362.3|1361.3|1362.7|1361.7|1362.1|1361.1|187
1622192100000|2021-05-28 08:55:00|1362.4|1361.4|1362.2|1361.2|1362.6|1361.6|1362.1|1361.1|305
1622192400000|2021-05-28 09:00:00|1362.1|1361.1|1362.2|1361.2|1362.6|1361.6|1362.1|1361.1|91
1622192700000|2021-05-28 09:05:00|1362.1|1361.1|1362.1|1361.1|1362.2|1361.2|1361.5|1360.5|295
1622193000000|2021-05-28 09:10:00|1361.9|1360.9|1361.9|1360.9|1362.4|1361.4|1361.5|1360.5|253
1622193300000|2021-05-28 09:15:00|1361.8|1360.8|1362.6|1361.6|1362.8|1361.8|1361.7|1360.7|178
1622193600000|2021-05-28 09:20:00|1362.5|1361.5|1362.8|1361.8|1362.9|1361.9|1362.5|1361.5|124
1622193900000|2021-05-28 09:25:00|1362.7|1361.7|1362.5|1361.5|1362.9|1361.9|1362.3|1361.3|72
1622194200000|2021-05-28 09:30:00|1362.4|1361.4|1362.1|1361.1|1362.6|1361.6|1362|1361|52
1622194500000|2021-05-28 09:35:00|1362|1361|1362.5|1361.5|1362.6|1361.6|1361.8|1360.8|58
1622194800000|2021-05-28 09:40:00|1362.4|1361.4|1362.7|1361.7|1362.8|1361.8|1362.3|1361.3|57
1622195100000|2021-05-28 09:45:00|1362.6|1361.6|1362|1361|1362.8|1361.8|1362|1361|139
1622195400000|2021-05-28 09:50:00|1361.9|1360.9|1362|1361|1362|1361|1361.6|1360.6|97
1622195700000|2021-05-28 09:55:00|1361.9|1360.9|1362.4|1361.4|1362.4|1361.4|1361.9|1360.9|95
1622196000000|2021-05-28 10:00:00|1362.2|1361.2|1362.4|1361.4|1362.7|1361.7|1362.2|1361.2|153
1622196300000|2021-05-28 10:05:00|1362.3|1361.3|1362|1361|1362.4|1361.4|1361.9|1360.9|280
1622196600000|2021-05-28 10:10:00|1361.9|1360.9|1362.5|1361.5|1362.5|1361.5|1361.9|1360.9|122
1622196900000|2021-05-28 10:15:00|1362.4|1361.4|1363|1362|1363|1362|1362.4|1361.4|237
1622197200000|2021-05-28 10:20:00|1363.1|1362.1|1363|1362|1363.2|1362.2|1362.7|1361.7|363
1622197500000|2021-05-28 10:25:00|1362.9|1361.9|1362.8|1361.8|1363|1362|1362.8|1361.8|53
1622197800000|2021-05-28 10:30:00|1363|1362|1362.9|1361.9|1363|1362|1362.7|1361.7|24
1622198100000|2021-05-28 10:35:00|1362.8|1361.8|1362.8|1361.8|1362.9|1361.9|1362.7|1361.7|14
1622198400000|2021-05-28 10:40:00|1362.9|1361.9|1362.7|1361.7|1362.9|1361.9|1362.7|1361.7|20
1622198700000|2021-05-28 10:45:00|1362.6|1361.6|1362.5|1361.5|1362.7|1361.7|1362.4|1361.4|20
1622199000000|2021-05-28 10:50:00|1362.3|1361.3|1362.6|1361.6|1362.7|1361.7|1362.3|1361.3|17
1622199300000|2021-05-28 10:55:00|1362.8|1361.8|1363.2|1362.2|1363.2|1362.2|1362.8|1361.8|18
1622199600000|2021-05-28 11:00:00|1363|1362|1363.1|1362.1|1363.2|1362.2|1362.8|1361.8|42
1622199900000|2021-05-28 11:05:00|1363|1362|1362.4|1361.4|1363|1362|1362.4|1361.4|45
1622200200000|2021-05-28 11:10:00|1362.5|1361.5|1362.6|1361.6|1362.6|1361.6|1362.4|1361.4|239
1622200500000|2021-05-28 11:15:00|1362.5|1361.5|1362.6|1361.6|1362.6|1361.6|1362.5|1361.5|178
1622200800000|2021-05-28 11:20:00|1362.5|1361.5|1362.1|1361.1|1362.5|1361.5|1362|1361|183
1622201100000|2021-05-28 11:25:00|1362.2|1361.2|1362.4|1361.4|1362.5|1361.5|1362.2|1361.2|136
1622201400000|2021-05-28 11:30:00|1362.3|1361.3|1361.9|1360.9|1362.3|1361.3|1361.8|1360.8|169
1622201700000|2021-05-28 11:35:00|1361.7|1360.7|1361.2|1360.2|1361.7|1360.7|1361.1|1360.1|78
1622202000000|2021-05-28 11:40:00|1361.1|1360.1|1361.3|1360.3|1361.5|1360.5|1361.1|1360.1|49
1622202300000|2021-05-28 11:45:00|1361.4|1360.4|1360.9|1359.9|1361.4|1360.4|1360.8|1359.8|444
1622202600000|2021-05-28 11:50:00|1360.8|1359.8|1360.4|1359.4|1360.9|1359.9|1359.8|1358.8|309
1622202900000|2021-05-28 11:55:00|1360.5|1359.5|1359.8|1358.8|1360.6|1359.6|1359.8|1358.8|88
1622203200000|2021-05-28 12:00:00|1359.9|1358.9|1359.6|1358.6|1360|1359|1359.3|1358.3|337
1622203500000|2021-05-28 12:05:00|1359.5|1358.5|1358.4|1357.4|1359.7|1358.7|1358.3|1357.3|414
1622203800000|2021-05-28 12:10:00|1358.3|1357.3|1357.7|1356.7|1358.3|1357.3|1357.3|1356.3|504
1622204100000|2021-05-28 12:15:00|1357.8|1356.8|1357.9|1356.9|1358.3|1357.3|1357.7|1356.7|265
1622204400000|2021-05-28 12:20:00|1358|1357|1358|1357|1358.2|1357.2|1357.5|1356.5|311
1622204700000|2021-05-28 12:25:00|1358.1|1357.1|1357.8|1356.8|1358.1|1357.1|1357.3|1356.3|199
1622205000000|2021-05-28 12:30:00|1357.9|1356.9|1358.4|1357.4|1359.3|1358.3|1357.3|1356.3|246
1622205300000|2021-05-28 12:35:00|1358.3|1357.3|1357.8|1356.8|1358.3|1357.3|1356.9|1355.9|362
1622205600000|2021-05-28 12:40:00|1357.7|1356.7|1357.9|1356.9|1358.2|1357.2|1357.7|1356.7|214
1622205900000|2021-05-28 12:45:00|1358|1357|1356.9|1355.9|1358|1357|1356.6|1355.6|564
1622206200000|2021-05-28 12:50:00|1357|1356|1356.5|1355.5|1357.1|1356.1|1356.4|1355.4|292
1622206500000|2021-05-28 12:55:00|1356.4|1355.4|1356.1|1355.1|1356.5|1355.5|1355.9|1354.9|256
1622206800000|2021-05-28 13:00:00|1356.3|1355.3|1356.9|1355.9|1357.2|1356.2|1356|1355|406
1622207100000|2021-05-28 13:05:00|1357|1356|1356.8|1355.8|1357.3|1356.3|1356.4|1355.4|690
1622207400000|2021-05-28 13:10:00|1356.7|1355.7|1356.6|1355.6|1357.4|1356.4|1356.5|1355.5|507
1622207700000|2021-05-28 13:15:00|1356.7|1355.7|1358.2|1357.2|1358.3|1357.3|1356.5|1355.5|586
1622208000000|2021-05-28 13:20:00|1358.1|1357.1|1358.1|1357.1|1358.2|1357.2|1357.7|1356.7|320
1622208300000|2021-05-28 13:25:00|1358.2|1357.2|1357.9|1356.9|1358.3|1357.3|1357.7|1356.7|410
1622208600000|2021-05-28 13:30:00|1357.7|1357.2|1361.5|1361|1361.6|1361.1|1357.5|1357|3702
1622208900000|2021-05-28 13:35:00|1361.6|1361.1|1361.8|1361.3|1362.1|1361.6|1360.9|1360.4|2365
1622209200000|2021-05-28 13:40:00|1361.9|1361.4|1362.2|1361.7|1363.5|1363|1361.9|1361.4|1878
1622209500000|2021-05-28 13:45:00|1362.3|1361.8|1362.7|1362.2|1363.1|1362.6|1361.6|1361.1|2196
1622209800000|2021-05-28 13:50:00|1362.6|1362.1|1363.8|1363.3|1364.5|1364|1362.6|1362.1|2849
1622210100000|2021-05-28 13:55:00|1363.9|1363.4|1364.9|1364.4|1365.4|1364.9|1363.9|1363.4|1336
1622210400000|2021-05-28 14:00:00|1364.8|1364.3|1365.5|1365|1365.6|1365.1|1364.6|1364.1|1514
1622210700000|2021-05-28 14:05:00|1365.6|1365.1|1365.5|1365|1366.3|1365.8|1365.2|1364.7|1178
1622211000000|2021-05-28 14:10:00|1365.6|1365.1|1364.8|1364.3|1365.9|1365.4|1364.7|1364.2|639
1622211300000|2021-05-28 14:15:00|1364.7|1364.2|1362.9|1362.4|1364.9|1364.4|1362.8|1362.3|973
1622211600000|2021-05-28 14:20:00|1363|1362.5|1363.3|1362.8|1363.8|1363.3|1362.8|1362.3|1340
1622211900000|2021-05-28 14:25:00|1363.4|1362.9|1361.8|1361.3|1363.5|1363|1361.7|1361.2|1313
1622212200000|2021-05-28 14:30:00|1361.9|1361.4|1364.3|1363.8|1364.5|1364|1361.9|1361.4|894
1622212500000|2021-05-28 14:35:00|1364.4|1363.9|1363.8|1363.3|1364.6|1364.1|1363.7|1363.2|570
1622212800000|2021-05-28 14:40:00|1363.9|1363.4|1365.1|1364.6|1365.3|1364.8|1363.7|1363.2|607
1622213100000|2021-05-28 14:45:00|1365|1364.5|1363.9|1363.4|1365|1364.5|1363.9|1363.4|682
1622213400000|2021-05-28 14:50:00|1364|1363.5|1364.1|1363.6|1364.8|1364.3|1363.7|1363.2|866
1622213700000|2021-05-28 14:55:00|1364.2|1363.7|1364.6|1364.1|1365|1364.5|1364|1363.5|1268
1622214000000|2021-05-28 15:00:00|1364.5|1364|1364.1|1363.6|1365|1364.5|1363.9|1363.4|578
1622214300000|2021-05-28 15:05:00|1364|1363.5|1364.1|1363.6|1364.1|1363.6|1363.2|1362.7|577
1622214600000|2021-05-28 15:10:00|1364.2|1363.7|1363.8|1363.3|1364.5|1364|1363.6|1363.1|507
1622214900000|2021-05-28 15:15:00|1363.7|1363.2|1364.5|1364|1364.7|1364.2|1363.6|1363.1|726
1622215200000|2021-05-28 15:20:00|1364.4|1363.9|1365.3|1364.8|1365.3|1364.8|1364.4|1363.9|1225
1622215500000|2021-05-28 15:25:00|1365.2|1364.7|1365.1|1364.6|1365.4|1364.9|1364.7|1364.2|906
1622215800000|2021-05-28 15:30:00|1365.2|1364.7|1365.3|1364.8|1365.5|1365|1364.7|1364.2|721
1622216100000|2021-05-28 15:35:00|1365.4|1364.9|1365.1|1364.6|1365.9|1365.4|1365|1364.5|667
1622216400000|2021-05-28 15:40:00|1365|1364.5|1365.1|1364.6|1365.4|1364.9|1365|1364.5|438
1622216700000|2021-05-28 15:45:00|1365|1364.5|1365.1|1364.6|1365.7|1365.2|1365|1364.5|776
1622217000000|2021-05-28 15:50:00|1365.2|1364.7|1365.8|1365.3|1365.9|1365.4|1365.1|1364.6|218
1622217300000|2021-05-28 15:55:00|1365.9|1365.4|1365.9|1365.4|1366.2|1365.7|1365.5|1365|445
1622217600000|2021-05-28 16:00:00|1366|1365.5|1365.4|1364.9|1366.2|1365.7|1365.2|1364.7|432
1622217900000|2021-05-28 16:05:00|1365.3|1364.8|1366.3|1365.8|1366.3|1365.8|1365.3|1364.8|466
1622218200000|2021-05-28 16:10:00|1366.4|1365.9|1366|1365.5|1366.6|1366.1|1365.9|1365.4|442
1622218500000|2021-05-28 16:15:00|1365.9|1365.4|1366.2|1365.7|1366.5|1366|1365.8|1365.3|171
1622218800000|2021-05-28 16:20:00|1366.3|1365.8|1366|1365.5|1366.4|1365.9|1365.7|1365.2|230
1622219100000|2021-05-28 16:25:00|1365.9|1365.4|1364.9|1364.4|1365.9|1365.4|1364.9|1364.4|351
1622219400000|2021-05-28 16:30:00|1365|1364.5|1365|1364.5|1365.2|1364.7|1364.7|1364.2|247
1622219700000|2021-05-28 16:35:00|1364.9|1364.4|1365.6|1365.1|1365.6|1365.1|1364.6|1364.1|144
1622220000000|2021-05-28 16:40:00|1365.7|1365.2|1366.1|1365.6|1366.1|1365.6|1365.6|1365.1|216
1622220300000|2021-05-28 16:45:00|1366|1365.5|1364.9|1364.4|1366|1365.5|1364.8|1364.3|1130
1622220600000|2021-05-28 16:50:00|1365|1364.5|1364.8|1364.3|1365.2|1364.7|1364.7|1364.2|366
1622220900000|2021-05-28 16:55:00|1364.9|1364.4|1365.3|1364.8|1365.6|1365.1|1364.9|1364.4|241
1622221200000|2021-05-28 17:00:00|1365.4|1364.9|1366.1|1365.6|1366.1|1365.6|1365.4|1364.9|306
1622221500000|2021-05-28 17:05:00|1366.2|1365.7|1366|1365.5|1366.3|1365.8|1366|1365.5|179
1622221800000|2021-05-28 17:10:00|1365.9|1365.4|1365.4|1364.9|1365.9|1365.4|1365.3|1364.8|152
1622222100000|2021-05-28 17:15:00|1365.5|1365|1366.1|1365.6|1366.1|1365.6|1365.5|1365|239
1622222400000|2021-05-28 17:20:00|1366|1365.5|1365.6|1365.1|1366|1365.5|1365.2|1364.7|242
1622222700000|2021-05-28 17:25:00|1365.5|1365|1365.1|1364.6|1365.6|1365.1|1365.1|1364.6|177
1622223000000|2021-05-28 17:30:00|1365.2|1364.7|1365.9|1365.4|1366.1|1365.6|1365.2|1364.7|252
1622223300000|2021-05-28 17:35:00|1366|1365.5|1365.3|1364.8|1366.1|1365.6|1365.1|1364.6|494
1622223600000|2021-05-28 17:40:00|1365.2|1364.7|1365.7|1365.2|1365.8|1365.3|1364.9|1364.4|344
1622223900000|2021-05-28 17:45:00|1365.8|1365.3|1365.7|1365.2|1365.8|1365.3|1365.3|1364.8|86
1622224200000|2021-05-28 17:50:00|1365.8|1365.3|1365.9|1365.4|1365.9|1365.4|1365.5|1365|169
1622224500000|2021-05-28 17:55:00|1365.8|1365.3|1365.9|1365.4|1366.2|1365.7|1365.8|1365.3|171
1622224800000|2021-05-28 18:00:00|1366|1365.5|1366|1365.5|1366.1|1365.6|1365.7|1365.2|361
1622225100000|2021-05-28 18:05:00|1365.9|1365.4|1365.7|1365.2|1366.1|1365.6|1365.7|1365.2|222
1622225400000|2021-05-28 18:10:00|1365.6|1365.1|1365.5|1365|1365.8|1365.3|1365.3|1364.8|356
1622225700000|2021-05-28 18:15:00|1365.4|1364.9|1365.7|1365.2|1365.9|1365.4|1365.3|1364.8|220
1622226000000|2021-05-28 18:20:00|1365.6|1365.1|1365.8|1365.3|1365.8|1365.3|1365.4|1364.9|183
1622226300000|2021-05-28 18:25:00|1365.7|1365.2|1366|1365.5|1366|1365.5|1365.7|1365.2|178
1622226600000|2021-05-28 18:30:00|1365.9|1365.4|1365.8|1365.3|1366.1|1365.6|1365.6|1365.1|256
1622226900000|2021-05-28 18:35:00|1365.7|1365.2|1366.1|1365.6|1366.1|1365.6|1365.7|1365.2|139
1622227200000|2021-05-28 18:40:00|1366|1365.5|1366|1365.5|1366.4|1365.9|1365.9|1365.4|253
1622227500000|2021-05-28 18:45:00|1365.9|1365.4|1366.5|1366|1366.5|1366|1365.8|1365.3|196
1622227800000|2021-05-28 18:50:00|1366.4|1365.9|1366.8|1366.3|1366.8|1366.3|1366.4|1365.9|311
1622228100000|2021-05-28 18:55:00|1366.9|1366.4|1366.8|1366.3|1367|1366.5|1366.6|1366.1|341
1622228400000|2021-05-28 19:00:00|1366.7|1366.2|1366.5|1366|1366.8|1366.3|1366.2|1365.7|866
1622228700000|2021-05-28 19:05:00|1366.4|1365.9|1366.4|1365.9|1366.5|1366|1366.2|1365.7|396
1622229000000|2021-05-28 19:10:00|1366.3|1365.8|1366.2|1365.7|1366.3|1365.8|1365.4|1364.9|846
1622229300000|2021-05-28 19:15:00|1366.3|1365.8|1366.1|1365.6|1366.5|1366|1365.7|1365.2|770
1622229600000|2021-05-28 19:20:00|1366|1365.5|1365.4|1364.9|1366.3|1365.8|1365.4|1364.9|1089
1622229900000|2021-05-28 19:25:00|1365.3|1364.8|1365.2|1364.7|1365.6|1365.1|1364.9|1364.4|1719
1622230200000|2021-05-28 19:30:00|1365.1|1364.6|1365.3|1364.8|1365.8|1365.3|1365|1364.5|589
1622230500000|2021-05-28 19:35:00|1365.4|1364.9|1366.3|1365.8|1366.5|1366|1365.4|1364.9|431
1622230800000|2021-05-28 19:40:00|1366.2|1365.7|1365.4|1364.9|1366.2|1365.7|1365.4|1364.9|697
1622231100000|2021-05-28 19:45:00|1365.5|1365|1365.5|1365|1365.8|1365.3|1365.3|1364.8|1011
1622231400000|2021-05-28 19:50:00|1365.4|1364.9|1365|1364.5|1365.8|1365.3|1364.7|1364.2|2305
1622231700000|2021-05-28 19:55:00|1364.9|1364.4|1362.8|1362.3|1365.5|1365|1362.6|1362.1|17598
1622232000000|2021-05-28 20:00:00|1362.3|1361.3|1365.1|1364.1|1365.1|1364.1|1361.9|1360.9|3281
1622232300000|2021-05-28 20:05:00|1365.2|1364.2|1365.6|1364.6|1365.7|1364.7|1365.2|1364.2|513
1622232600000|2021-05-28 20:10:00|1365.7|1364.7|1364.3|1363.3|1365.8|1364.8|1364.3|1363.3|213
1622232900000|2021-05-28 20:15:00|1364.1|1363.1|1363.9|1362.9|1364.1|1363.1|1363.7|1362.7|25
1622233200000|2021-05-28 20:20:00|1363.8|1362.8|1364.3|1363.3|1364.3|1363.3|1363.7|1362.7|21
1622233500000|2021-05-28 20:25:00|1364.4|1363.4|1364.2|1363.2|1364.6|1363.6|1363.9|1362.9|37
1622233800000|2021-05-28 20:30:00|1364|1363|1363.9|1362.9|1364|1363|1363.9|1362.9|7
1622234100000|2021-05-28 20:35:00|1363.6|1362.6|1363.5|1362.5|1364|1363|1363.5|1362.5|26
1622234400000|2021-05-28 20:40:00|1364.2|1363.2|1364.5|1363.5|1364.5|1363.5|1364.2|1363.2|2
1622235000000|2021-05-28 20:50:00|1363.2|1362.2|1362.6|1361.6|1364.3|1363.3|1360.8|1359.8|17
1622235300000|2021-05-28 20:55:00|1362.5|1361.5|1362.9|1360.9|1362.9|1361.5|1362.4|1360.8|5
1622412000000|2021-05-30 22:00:00|1363.5|1361.5|1363.9|1361.9|1364|1362|1363.5|1361.5|0
1622412300000|2021-05-30 22:05:00|1363.8|1361.8|1364.1|1362.1|1364.2|1362.2|1363.8|1361.8|0
1622412600000|2021-05-30 22:10:00|1364.2|1362.2|1366.9|1365.9|1366.9|1365.9|1364.2|1362.2|0
1622418600000|2021-05-30 23:50:00|1365.5|1364.5|1366.1|1365.1|1366.1|1365.1|1365.5|1364.5|7
1622419200000|2021-05-31 00:00:00|1364.7|1363.7|1364.3|1363.3|1364.8|1363.8|1364.3|1363.3|17
1622419500000|2021-05-31 00:05:00|1364.7|1363.7|1364.8|1363.8|1365.6|1364.6|1364.7|1363.7|18
1622419800000|2021-05-31 00:10:00|1364.2|1363.2|1363.9|1362.9|1364.3|1363.3|1363.9|1362.9|32
1622420100000|2021-05-31 00:15:00|1363.8|1362.8|1363.4|1362.4|1363.8|1362.8|1363.1|1362.1|20
1622420400000|2021-05-31 00:20:00|1363|1362|1363.4|1362.4|1363.4|1362.4|1362.9|1361.9|5
1622420700000|2021-05-31 00:25:00|1363.3|1362.3|1363.6|1362.6|1363.6|1362.6|1363.2|1362.2|4
1622421300000|2021-05-31 00:35:00|1363.8|1362.8|1363.5|1362.5|1363.8|1362.8|1363|1362|9
1622421600000|2021-05-31 00:40:00|1363.4|1362.4|1363.5|1362.5|1363.5|1362.5|1363.3|1362.3|8
1622421900000|2021-05-31 00:45:00|1364|1363|1363.5|1362.5|1364|1363|1363.2|1362.2|9
1622422200000|2021-05-31 00:50:00|1363.8|1362.8|1363.8|1362.8|1363.8|1362.8|1363.8|1362.8|3
1622422500000|2021-05-31 00:55:00|1363.5|1362.5|1364|1363|1364|1363|1363.5|1362.5|10
1622422800000|2021-05-31 01:00:00|1364.3|1363.3|1364.5|1363.5|1365.4|1364.4|1364.1|1363.1|24
1622423100000|2021-05-31 01:05:00|1364.3|1363.3|1364.6|1363.6|1364.6|1363.6|1364|1363|7
1622423400000|2021-05-31 01:10:00|||||||||1
1622423700000|2021-05-31 01:15:00|1364.7|1363.7|1364.1|1363.1|1365.2|1364.2|1364.1|1363.1|10
1622424000000|2021-05-31 01:20:00|1364.5|1363.5|1364.4|1363.4|1364.5|1363.5|1364.2|1363.2|7
1622424300000|2021-05-31 01:25:00|1362.9|1361.9|1364.1|1363.1|1364.1|1363.1|1362.9|1361.9|3
1622424600000|2021-05-31 01:30:00|1363.4|1362.4|1362.1|1361.1|1364.4|1363.4|1362|1361|115
1622424900000|2021-05-31 01:35:00|1362.2|1361.2|1362.3|1361.3|1362.6|1361.6|1362.1|1361.1|16
1622425200000|2021-05-31 01:40:00|1363|1362|1362.7|1361.7|1363|1362|1361.9|1360.9|9
1622425500000|2021-05-31 01:45:00|1362.9|1361.9|1364.2|1363.2|1364.2|1363.2|1362.9|1361.9|6
1622425800000|2021-05-31 01:50:00|1364.3|1363.3|1365.4|1364.4|1365.4|1364.4|1364.3|1363.3|9
1622426100000|2021-05-31 01:55:00|1365.3|1364.3|1365.8|1364.8|1365.8|1364.8|1365.3|1364.3|7
1622426400000|2021-05-31 02:00:00|1365.3|1364.3|1365.4|1364.4|1365.9|1364.9|1365.3|1364.3|7
1622426700000|2021-05-31 02:05:00|1365.3|1364.3|1367.3|1366.3|1367.3|1366.3|1365.3|1364.3|18
1622427000000|2021-05-31 02:10:00|1367.6|1366.6|1367.2|1366.2|1367.6|1366.6|1367|1366|9
1622427300000|2021-05-31 02:15:00|1367.1|1366.1|1367.3|1366.3|1367.6|1366.6|1366.7|1365.7|23
1622427600000|2021-05-31 02:20:00|1367.4|1366.4|1368.2|1367.2|1368.4|1367.4|1367.4|1366.4|12
1622427900000|2021-05-31 02:25:00|1368|1367|1368.5|1367.5|1368.5|1367.5|1367.2|1366.2|15
1622428200000|2021-05-31 02:30:00|1367.6|1366.6|1367.2|1366.2|1367.8|1366.8|1367.2|1366.2|18
1622428500000|2021-05-31 02:35:00|1367|1366|1367|1366|1367|1366|1367|1366|1
1622428800000|2021-05-31 02:40:00|1366.6|1365.6|1367|1366|1367|1366|1366.6|1365.6|3
1622429100000|2021-05-31 02:45:00|1367.5|1366.5|1367.7|1366.7|1368|1367|1367.5|1366.5|21
1622429400000|2021-05-31 02:50:00|1367.4|1366.4|1367.7|1366.7|1368|1367|1367.3|1366.3|50
1622429700000|2021-05-31 02:55:00|1367.1|1366.1|1367.2|1366.2|1367.4|1366.4|1367|1366|59
1622430000000|2021-05-31 03:00:00|1367.5|1366.5|1367.1|1366.1|1367.6|1366.6|1367.1|1366.1|16
1622430300000|2021-05-31 03:05:00|1366.9|1365.9|1367.4|1366.4|1367.6|1366.6|1366.9|1365.9|24
1622430600000|2021-05-31 03:10:00|1368|1367|1367.9|1366.9|1368.2|1367.2|1367.9|1366.9|15
1622430900000|2021-05-31 03:15:00|1367.8|1366.8|1367.4|1366.4|1367.9|1366.9|1367.4|1366.4|9
1622431200000|2021-05-31 03:20:00|1367.6|1366.6|1367|1366|1367.7|1366.7|1366.5|1365.5|135
1622431500000|2021-05-31 03:25:00|1366.9|1365.9|1366.9|1365.9|1366.9|1365.9|1366.3|1365.3|35
1622431800000|2021-05-31 03:30:00|1366.7|1365.7|1366.7|1365.7|1366.7|1365.7|1366.4|1365.4|15
1622432100000|2021-05-31 03:35:00|1366.3|1365.3|1366.6|1365.6|1366.8|1365.8|1366.1|1365.1|23
1622432400000|2021-05-31 03:40:00|1366.5|1365.5|1367.1|1366.1|1367.1|1366.1|1366.5|1365.5|12
1622432700000|2021-05-31 03:45:00|1367|1366|1367|1366|1367|1366|1367|1366|1
1622433000000|2021-05-31 03:50:00|1366.6|1365.6|1366.6|1365.6|1366.6|1365.6|1366.6|1365.6|1
1622433300000|2021-05-31 03:55:00|1366.8|1365.8|1367|1366|1367|1366|1366.8|1365.8|2
1622433900000|2021-05-31 04:05:00|1367.1|1366.1|1367.2|1366.2|1367.2|1366.2|1367.1|1366.1|4
1622434200000|2021-05-31 04:10:00|1367.4|1366.4|1367.7|1366.7|1367.7|1366.7|1367.4|1366.4|11
1622434500000|2021-05-31 04:15:00|1367.4|1366.4|1367.4|1366.4|1367.7|1366.7|1367.4|1366.4|4
1622434800000|2021-05-31 04:20:00|1367.8|1366.8|1367.8|1366.8|1367.8|1366.8|1367.8|1366.8|2
1622435100000|2021-05-31 04:25:00|||||||||3
1622435400000|2021-05-31 04:30:00|1368.2|1367.2|1368.4|1367.4|1368.4|1367.4|1368.2|1367.2|2
1622435700000|2021-05-31 04:35:00|1368.1|1367.1|1367.6|1366.6|1368.3|1367.3|1367.6|1366.6|12
1622436000000|2021-05-31 04:40:00|1367.5|1366.5|1367.2|1366.2|1368|1367|1367.2|1366.2|20
1622436300000|2021-05-31 04:45:00|1366.6|1365.6|1366.8|1365.8|1367.1|1366.1|1366.1|1365.1|73
1622436600000|2021-05-31 04:50:00|1366.7|1365.7|1366.7|1365.7|1367.1|1366.1|1366.7|1365.7|24
1622436900000|2021-05-31 04:55:00|1366.6|1365.6|1367.1|1366.1|1367.3|1366.3|1366.4|1365.4|43
1622437200000|2021-05-31 05:00:00|1367|1366|1367.6|1366.6|1367.6|1366.6|1367|1366|16
1622437500000|2021-05-31 05:05:00|1367.7|1366.7|1367.9|1366.9|1368|1367|1367.7|1366.7|21
1622437800000|2021-05-31 05:10:00|1367.6|1366.6|1367.4|1366.4|1368|1367|1367.4|1366.4|42
1622438100000|2021-05-31 05:15:00|1367.8|1366.8|1367.6|1366.6|1367.8|1366.8|1367.6|1366.6|23
1622438400000|2021-05-31 05:20:00|1367.8|1366.8|1367.8|1366.8|1367.9|1366.9|1367|1366|61
1622438700000|2021-05-31 05:25:00|1367.7|1366.7|1368.4|1367.4|1368.4|1367.4|1367.7|1366.7|33
1622439000000|2021-05-31 05:30:00|1368.5|1367.5|1368.2|1367.2|1368.8|1367.8|1368.2|1367.2|37
1622439300000|2021-05-31 05:35:00|1368.5|1367.5|1368.2|1367.2|1368.5|1367.5|1368.2|1367.2|6
1622439600000|2021-05-31 05:40:00|1367.9|1366.9|1367.8|1366.8|1368.4|1367.4|1367.8|1366.8|51
1622439900000|2021-05-31 05:45:00|1367.6|1366.6|1367.6|1366.6|1367.6|1366.6|1367.6|1366.6|2
1622440200000|2021-05-31 05:50:00|1367.9|1366.9|1367.6|1366.6|1367.9|1366.9|1367.3|1366.3|63
1622440500000|2021-05-31 05:55:00|1367.7|1366.7|1368.3|1367.3|1368.5|1367.5|1367.5|1366.5|14
1622440800000|2021-05-31 06:00:00|1368.6|1367.6|1369|1368|1369|1368|1368.6|1367.6|31
1622441100000|2021-05-31 06:05:00|1368.8|1367.8|1369.2|1368.2|1369.5|1368.5|1368.8|1367.8|49
1622441400000|2021-05-31 06:10:00|1369|1368|1369.8|1368.8|1369.8|1368.8|1368.8|1367.8|46
1622441700000|2021-05-31 06:15:00|1370|1369|1369.5|1368.5|1370|1369|1369.5|1368.5|13
1622442000000|2021-05-31 06:20:00|1369.4|1368.4|1369.7|1368.7|1369.7|1368.7|1369.2|1368.2|7
1622442300000|2021-05-31 06:25:00|1369.3|1368.3|1369.2|1368.2|1369.3|1368.3|1368.9|1367.9|68
1622442600000|2021-05-31 06:30:00|1368.9|1367.9|1369|1368|1369.3|1368.3|1368.9|1367.9|17
1622442900000|2021-05-31 06:35:00|1369.5|1368.5|1369.9|1368.9|1369.9|1368.9|1369.5|1368.5|8
1622443200000|2021-05-31 06:40:00|1369.7|1368.7|1370|1369|1370|1369|1369.7|1368.7|6
1622443500000|2021-05-31 06:45:00|1370.1|1369.1|1370.7|1369.7|1370.7|1369.7|1370|1369|66
1622443800000|2021-05-31 06:50:00|1370.9|1369.9|1371.5|1370.5|1371.6|1370.6|1370.8|1369.8|63
1622444100000|2021-05-31 06:55:00|1371.4|1370.4|1372|1371|1372.1|1371.1|1371.4|1370.4|45
1622444400000|2021-05-31 07:00:00|1372.4|1371.4|1373.5|1372.5|1373.7|1372.7|1372.4|1371.4|80
1622444700000|2021-05-31 07:05:00|1373.8|1372.8|1373.6|1372.6|1373.8|1372.8|1373|1372|90
1622445000000|2021-05-31 07:10:00|1373.4|1372.4|1374|1373|1374|1373|1373.4|1372.4|164
1622445300000|2021-05-31 07:15:00|1374.1|1373.1|1374.6|1373.6|1374.6|1373.6|1374|1373|43
1622445600000|2021-05-31 07:20:00|1374.7|1373.7|1375.4|1374.4|1375.4|1374.4|1374.7|1373.7|59
1622445900000|2021-05-31 07:25:00|1375.5|1374.5|1375.3|1374.3|1375.7|1374.7|1374.9|1373.9|101
1622446200000|2021-05-31 07:30:00|1375.2|1374.2|1375.9|1374.9|1375.9|1374.9|1374.9|1373.9|73
1622446500000|2021-05-31 07:35:00|1376|1375|1375.9|1374.9|1376.1|1375.1|1375.4|1374.4|138
1622446800000|2021-05-31 07:40:00|1375.8|1374.8|1375.4|1374.4|1375.9|1374.9|1375.4|1374.4|42
1622447100000|2021-05-31 07:45:00|1375.6|1374.6|1375|1374|1375.6|1374.6|1375|1374|34
1622447400000|2021-05-31 07:50:00|1375.1|1374.1|1374.9|1373.9|1375.2|1374.2|1374.8|1373.8|41
1622447700000|2021-05-31 07:55:00|1375.1|1374.1|1375.9|1374.9|1375.9|1374.9|1375.1|1374.1|24
1622448000000|2021-05-31 08:00:00|1375.7|1374.7|1375.3|1374.3|1376.1|1375.1|1375.3|1374.3|245
1622448300000|2021-05-31 08:05:00|1375.2|1374.2|1375.1|1374.1|1375.5|1374.5|1374.9|1373.9|224
1622448600000|2021-05-31 08:10:00|1374.9|1373.9|1375.9|1374.9|1375.9|1374.9|1374.9|1373.9|53
1622448900000|2021-05-31 08:15:00|1376.1|1375.1|1376|1375|1376.6|1375.6|1376|1375|33
1622449200000|2021-05-31 08:20:00|1376.1|1375.1|1376.2|1375.2|1376.4|1375.4|1376.1|1375.1|81
1622449500000|2021-05-31 08:25:00|1376|1375|1376|1375|1376.4|1375.4|1376|1375|80
1622449800000|2021-05-31 08:30:00|1376.3|1375.3|1376.2|1375.2|1376.5|1375.5|1375.7|1374.7|362
1622450100000|2021-05-31 08:35:00|1376.3|1375.3|1376.3|1375.3|1376.5|1375.5|1376.1|1375.1|76
1622450400000|2021-05-31 08:40:00|1376.4|1375.4|1376.5|1375.5|1377.4|1376.4|1376.4|1375.4|195
1622450700000|2021-05-31 08:45:00|1376.6|1375.6|1374.8|1373.8|1377|1376|1374.8|1373.8|368
1622451000000|2021-05-31 08:50:00|1374.9|1373.9|1375.2|1374.2|1375.5|1374.5|1374.9|1373.9|75
1622451300000|2021-05-31 08:55:00|1375.3|1374.3|1375.3|1374.3|1375.4|1374.4|1374.9|1373.9|67
1622451600000|2021-05-31 09:00:00|1375.7|1374.7|1375.6|1374.6|1375.9|1374.9|1375.5|1374.5|75
1622451900000|2021-05-31 09:05:00|1375.5|1374.5|1375.5|1374.5|1375.9|1374.9|1375.5|1374.5|62
1622452200000|2021-05-31 09:10:00|1375.4|1374.4|1374.9|1373.9|1375.4|1374.4|1374.7|1373.7|86
1622452500000|2021-05-31 09:15:00|1374.8|1373.8|1375.1|1374.1|1375.4|1374.4|1374.8|1373.8|249
1622452800000|2021-05-31 09:20:00|1375.2|1374.2|1374.6|1373.6|1375.2|1374.2|1374.5|1373.5|169
1622453100000|2021-05-31 09:25:00|1374.5|1373.5|1374.7|1373.7|1374.8|1373.8|1374.2|1373.2|99
1622453400000|2021-05-31 09:30:00|1374.6|1373.6|1374.8|1373.8|1374.8|1373.8|1374.5|1373.5|86
1622453700000|2021-05-31 09:35:00|1374.7|1373.7|1374.9|1373.9|1375|1374|1374.4|1373.4|84
1622454000000|2021-05-31 09:40:00|1374.7|1373.7|1374.2|1373.2|1374.7|1373.7|1374.2|1373.2|62
1622454300000|2021-05-31 09:45:00|1374.3|1373.3|1374.7|1373.7|1374.7|1373.7|1374.2|1373.2|8
1622454600000|2021-05-31 09:50:00|1374.5|1373.5|1374|1373|1375|1374|1373.9|1372.9|62
1622454900000|2021-05-31 09:55:00|1374.1|1373.1|1374.1|1373.1|1374.1|1373.1|1373.2|1372.2|114
1622455200000|2021-05-31 10:00:00|1374.2|1373.2|1374.5|1373.5|1374.7|1373.7|1374.1|1373.1|62
1622455500000|2021-05-31 10:05:00|1374.4|1373.4|1374.7|1373.7|1374.9|1373.9|1374.4|1373.4|84
1622455800000|2021-05-31 10:10:00|1374.8|1373.8|1374.7|1373.7|1375|1374|1374.4|1373.4|114
1622456100000|2021-05-31 10:15:00|1374.5|1373.5|1374.7|1373.7|1375.1|1374.1|1374.5|1373.5|56
1622456400000|2021-05-31 10:20:00|1374.8|1373.8|1375.1|1374.1|1375.3|1374.3|1374.6|1373.6|65
1622456700000|2021-05-31 10:25:00|1375.3|1374.3|1374.6|1373.6|1375.4|1374.4|1374.5|1373.5|72
1622457000000|2021-05-31 10:30:00|1374.4|1373.4|1374.4|1373.4|1374.5|1373.5|1374|1373|17
1622457300000|2021-05-31 10:35:00|1374.5|1373.5|1374.4|1373.4|1374.7|1373.7|1374.4|1373.4|59
1622457600000|2021-05-31 10:40:00|1374.5|1373.5|1375.1|1374.1|1375.1|1374.1|1374.5|1373.5|92
1622457900000|2021-05-31 10:45:00|1375|1374|1375.2|1374.2|1375.3|1374.3|1375|1374|58
1622458200000|2021-05-31 10:50:00|1375.3|1374.3|1375.3|1374.3|1375.6|1374.6|1375.2|1374.2|50
1622458500000|2021-05-31 10:55:00|1375.4|1374.4|1375.5|1374.5|1375.6|1374.6|1375.3|1374.3|51
1622458800000|2021-05-31 11:00:00|1375.6|1374.6|1375.3|1374.3|1375.9|1374.9|1375.2|1374.2|49
1622459100000|2021-05-31 11:05:00|1375.2|1374.2|1375|1374|1375.3|1374.3|1374.9|1373.9|42
1622459400000|2021-05-31 11:10:00|1375.1|1374.1|1374.6|1373.6|1375.1|1374.1|1374.4|1373.4|71
1622459700000|2021-05-31 11:15:00|1374.7|1373.7|1374.6|1373.6|1374.7|1373.7|1374.5|1373.5|10
1622460000000|2021-05-31 11:20:00|1375|1374|1375|1374|1375|1374|1374.8|1373.8|33
1622460300000|2021-05-31 11:25:00|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|3
1622460600000|2021-05-31 11:30:00|1375.1|1374.1|1375|1374|1375.1|1374.1|1375|1374|13
1622460900000|2021-05-31 11:35:00|1374.7|1373.7|1374.9|1373.9|1374.9|1373.9|1374.7|1373.7|3
1622461200000|2021-05-31 11:40:00|1375.1|1374.1|1375|1374|1375.2|1374.2|1375|1374|35
1622461500000|2021-05-31 11:45:00|1374.8|1373.8|1374.9|1373.9|1374.9|1373.9|1374.8|1373.8|19
1622461800000|2021-05-31 11:50:00|1374.5|1373.5|1375.1|1374.1|1375.1|1374.1|1374.5|1373.5|154
1622462100000|2021-05-31 11:55:00|1374.9|1373.9|1375.2|1374.2|1375.2|1374.2|1374.7|1373.7|188
1622462400000|2021-05-31 12:00:00|1375.1|1374.1|1374.1|1373.1|1375.1|1374.1|1374.1|1373.1|122
1622462700000|2021-05-31 12:05:00|1374.2|1373.2|1374.3|1373.3|1374.8|1373.8|1374.2|1373.2|62
1622463000000|2021-05-31 12:10:00|1374.4|1373.4|1374.8|1373.8|1374.8|1373.8|1374.4|1373.4|86
1622463300000|2021-05-31 12:15:00|1375|1374|1375.2|1374.2|1375.4|1374.4|1375|1374|71
1622463600000|2021-05-31 12:20:00|1374.9|1373.9|1375|1374|1375.1|1374.1|1374.8|1373.8|27
1622463900000|2021-05-31 12:25:00|1374.9|1373.9|1375.2|1374.2|1375.3|1374.3|1374.9|1373.9|57
1622464200000|2021-05-31 12:30:00|1375.3|1374.3|1375.1|1374.1|1375.5|1374.5|1375.1|1374.1|40
1622464500000|2021-05-31 12:35:00|1375.5|1374.5|1375.4|1374.4|1375.5|1374.5|1375.3|1374.3|19
1622464800000|2021-05-31 12:40:00|1375.5|1374.5|1375.3|1374.3|1375.6|1374.6|1375.3|1374.3|48
1622465100000|2021-05-31 12:45:00|1375.4|1374.4|1375.5|1374.5|1375.6|1374.6|1375.4|1374.4|18
1622465400000|2021-05-31 12:50:00|1375.4|1374.4|1375.2|1374.2|1375.5|1374.5|1375.2|1374.2|30
1622465700000|2021-05-31 12:55:00|1375.1|1374.1|1375.4|1374.4|1375.5|1374.5|1375.1|1374.1|189
1622466000000|2021-05-31 13:00:00|1375.5|1374.5|1375.4|1374.4|1375.7|1374.7|1375.3|1374.3|168
1622466300000|2021-05-31 13:05:00|1375.3|1374.3|1375.2|1374.2|1375.7|1374.7|1375.2|1374.2|97
1622466600000|2021-05-31 13:10:00|1375.4|1374.4|1375.2|1374.2|1375.5|1374.5|1375|1374|36
1622466900000|2021-05-31 13:15:00|1375.3|1374.3|1375.2|1374.2|1375.7|1374.7|1375.2|1374.2|45
1622467200000|2021-05-31 13:20:00|1375.3|1374.3|1375.9|1374.9|1376.1|1375.1|1375.3|1374.3|244
1622467500000|2021-05-31 13:25:00|1376|1375|1376.4|1375.4|1376.4|1375.4|1375.8|1374.8|189
1622467800000|2021-05-31 13:30:00|1376.2|1375.7|1376.4|1375.9|1376.9|1376.4|1376.1|1375.6|545
1622468100000|2021-05-31 13:35:00|1376.2|1375.7|1376.2|1375.7|1376.4|1375.9|1375.8|1375.3|155
1622468400000|2021-05-31 13:40:00|1376|1375.5|1376.2|1375.7|1376.4|1375.9|1375.9|1375.4|217
1622468700000|2021-05-31 13:45:00|1376.1|1375.6|1375.8|1375.3|1376.3|1375.8|1375.8|1375.3|112
1622469000000|2021-05-31 13:50:00|1375.7|1375.2|1376.6|1376.1|1376.7|1376.2|1375.7|1375.2|95
1622469300000|2021-05-31 13:55:00|1376.5|1376|1376.7|1376.2|1377|1376.5|1376.5|1376|128
1622469600000|2021-05-31 14:00:00|1376.8|1376.3|1376.1|1375.6|1376.8|1376.3|1376|1375.5|109
1622469900000|2021-05-31 14:05:00|1376|1375.5|1376.9|1376.4|1377|1376.5|1376|1375.5|211
1622470200000|2021-05-31 14:10:00|1376.8|1376.3|1376.7|1376.2|1377.1|1376.6|1376.7|1376.2|187
1622470500000|2021-05-31 14:15:00|1376.6|1376.1|1376.2|1375.7|1376.6|1376.1|1376.1|1375.6|48
1622470800000|2021-05-31 14:20:00|1376|1375.5|1375.9|1375.4|1376.4|1375.9|1375.9|1375.4|68
1622471100000|2021-05-31 14:25:00|1376|1375.5|1375.5|1375|1376|1375.5|1375.3|1374.8|206
1622471400000|2021-05-31 14:30:00|1375.8|1375.3|1375.3|1374.8|1375.9|1375.4|1375.1|1374.6|64
1622471700000|2021-05-31 14:35:00|1375.2|1374.7|1374.7|1374.2|1375.2|1374.7|1374.6|1374.1|94
1622472000000|2021-05-31 14:40:00|1374.9|1374.4|1374.4|1373.9|1374.9|1374.4|1374.3|1373.8|92
1622472300000|2021-05-31 14:45:00|1374.5|1374|1374.3|1373.8|1374.6|1374.1|1374.1|1373.6|101
1622472600000|2021-05-31 14:50:00|1374.7|1374.2|1374.8|1374.3|1375|1374.5|1374.3|1373.8|142
1622472900000|2021-05-31 14:55:00|1374.6|1374.1|1374.7|1374.2|1375.1|1374.6|1374.6|1374.1|72
1622473200000|2021-05-31 15:00:00|1374.6|1374.1|1374.4|1373.9|1375.2|1374.7|1374.3|1373.8|413
1622473500000|2021-05-31 15:05:00|1374.5|1374|1373.7|1373.2|1374.6|1374.1|1373.7|1373.2|231
1622473800000|2021-05-31 15:10:00|1373.6|1373.1|1373.7|1373.2|1373.7|1373.2|1373.3|1372.8|163
1622474100000|2021-05-31 15:15:00|1373.4|1372.9|1372.9|1372.4|1373.4|1372.9|1372.7|1372.2|196
1622474400000|2021-05-31 15:20:00|1373|1372.5|1373|1372.5|1373.2|1372.7|1372.6|1372.1|118
1622474700000|2021-05-31 15:25:00|1372.9|1372.4|1372.6|1372.1|1373.8|1373.3|1372.6|1372.1|740
1622475000000|2021-05-31 15:30:00|1372.7|1372.2|1374.6|1374.1|1374.7|1374.2|1372.7|1372.2|223
1622475300000|2021-05-31 15:35:00|1374.5|1374|1375.2|1374.7|1375.3|1374.8|1374.4|1373.9|155
1622475600000|2021-05-31 15:40:00|1375.3|1374.8|1375.1|1374.6|1375.9|1375.4|1375|1374.5|323
1622475900000|2021-05-31 15:45:00|1375.2|1374.7|1375.5|1375|1375.9|1375.4|1374.7|1374.2|361
1622476200000|2021-05-31 15:50:00|1375.7|1375.2|1375.3|1374.8|1375.7|1375.2|1375.3|1374.8|143
1622476500000|2021-05-31 15:55:00|1375.4|1374.9|1375.8|1375.3|1375.9|1375.4|1375.4|1374.9|153
1622476800000|2021-05-31 16:00:00|1375.7|1375.2|1376.4|1375.9|1376.5|1376|1375.7|1375.2|247
1622477100000|2021-05-31 16:05:00|1376.5|1376|1375.8|1375.3|1376.5|1376|1375.8|1375.3|125
1622477400000|2021-05-31 16:10:00|1375.7|1375.2|1375.9|1375.4|1375.9|1375.4|1375.5|1375|53
1622477700000|2021-05-31 16:15:00|1375.8|1375.3|1375.8|1375.3|1375.9|1375.4|1375.4|1374.9|78
1622478000000|2021-05-31 16:20:00|1375.9|1375.4|1376.1|1375.6|1376.2|1375.7|1375.9|1375.4|53
1622478300000|2021-05-31 16:25:00|1376.2|1375.7|1373.5|1373|1376.2|1375.7|1372.5|1372|241
1622478600000|2021-05-31 16:30:00|1373.4|1372.9|1375.4|1374.9|1375.4|1374.9|1373.3|1372.8|95
1622478900000|2021-05-31 16:35:00|1375.3|1374.8|1375.6|1375.1|1375.6|1375.1|1374.8|1374.3|99
1622479200000|2021-05-31 16:40:00|1375.7|1375.2|1375.5|1375|1376|1375.5|1374.9|1374.4|93
1622479500000|2021-05-31 16:45:00|1375.6|1375.1|1376.1|1375.6|1376.1|1375.6|1375.6|1375.1|84
1622479800000|2021-05-31 16:50:00|1376.2|1375.7|1375.8|1375.3|1376.2|1375.7|1375.7|1375.2|52
1622480100000|2021-05-31 16:55:00|1375.6|1375.1|1373.1|1372.6|1376.8|1376.3|1373|1372.5|789
1622481000000|2021-05-31 17:10:00|1373.8|1371.8|1374|1372|1374|1372|1373.8|1371.8|0
1622481300000|2021-05-31 17:15:00|1373.9|1371.9|1373.8|1371.8|1374|1372|1373.8|1371.8|0
1622481600000|2021-05-31 17:20:00|1373.9|1371.9|1374.7|1372.7|1374.7|1372.7|1373.9|1371.9|0
1622481900000|2021-05-31 17:25:00|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|0
1622482500000|2021-05-31 17:35:00|1374.7|1372.7|1374.7|1372.7|1374.7|1372.7|1374.7|1372.7|0
1622483700000|2021-05-31 17:55:00|1374.9|1372.9|1374.7|1372.7|1374.9|1372.9|1374.7|1372.7|0
1622484300000|2021-05-31 18:05:00|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|0
1622484600000|2021-05-31 18:10:00|1374.7|1372.7|1374.8|1372.8|1374.9|1372.9|1374.7|1372.7|0
1622484900000|2021-05-31 18:15:00|1374.7|1372.7|1374.8|1372.8|1375|1373|1374.7|1372.7|0
1622485200000|2021-05-31 18:20:00|1374.9|1372.9|1374.8|1372.8|1374.9|1372.9|1374.8|1372.8|0
1622485800000|2021-05-31 18:30:00|1374.7|1372.7|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1622486100000|2021-05-31 18:35:00|1374.8|1372.8|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1622486400000|2021-05-31 18:40:00|1374.7|1372.7|1374.7|1372.7|1374.8|1372.8|1374.7|1372.7|0
1622486700000|2021-05-31 18:45:00|1374.8|1372.8|1374.9|1372.9|1374.9|1372.9|1374.8|1372.8|0
1622487000000|2021-05-31 18:50:00|1374.8|1372.8|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1622487300000|2021-05-31 18:55:00|1374.8|1372.8|1375.1|1373.1|1375.1|1373.1|1374.8|1372.8|0
1622487600000|2021-05-31 19:00:00|1375.2|1373.2|1375.2|1373.2|1375.2|1373.2|1375.1|1373.1|0
1622487900000|2021-05-31 19:05:00|1375.1|1373.1|1375.1|1373.1|1375.1|1373.1|1375.1|1373.1|0
1622488500000|2021-05-31 19:15:00|1375|1373|1374.7|1372.7|1375|1373|1374.7|1372.7|0
1622488800000|2021-05-31 19:20:00|1374.8|1372.8|1374.7|1372.7|1374.9|1372.9|1374.7|1372.7|0
1622489100000|2021-05-31 19:25:00|1374.8|1372.8|1375|1373|1375|1373|1374.8|1372.8|0
1622489400000|2021-05-31 19:30:00|1374.9|1372.9|1374.9|1372.9|1375|1373|1374.9|1372.9|0
1622489700000|2021-05-31 19:35:00|1375|1373|1375|1373|1375|1373|1375|1373|0
1622490300000|2021-05-31 19:45:00|1375.1|1373.1|1375|1373|1375.2|1373.2|1375|1373|0
1622490900000|2021-05-31 19:55:00|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1622496600000|2021-05-31 21:30:00|1375|1373|1375|1373|1375|1373|1375|1373|0
1622498400000|2021-05-31 22:00:00|1375.1|1373.1|1376.4|1374.4|1376.7|1374.7|1375.1|1373.1|0
1622498700000|2021-05-31 22:05:00|1376.3|1374.3|1376.6|1374.6|1376.7|1374.7|1376.3|1374.3|0
1622499000000|2021-05-31 22:10:00|1376.7|1374.7|1376.5|1374.5|1376.8|1374.8|1376.5|1374.5|0
1622499300000|2021-05-31 22:15:00|1376.4|1374.4|1376.5|1374.5|1376.7|1374.7|1376.4|1374.4|0
1622499600000|2021-05-31 22:20:00|1376.6|1374.6|1377.1|1375.1|1377.1|1375.1|1376.6|1374.6|0
1622499900000|2021-05-31 22:25:00|1377|1375|1377.1|1375.1|1377.2|1375.2|1377|1375|0
1622500200000|2021-05-31 22:30:00|1377|1375|1377.2|1375.2|1377.3|1375.3|1376.9|1374.9|0
1622500500000|2021-05-31 22:35:00|1377.3|1375.3|1377.4|1375.4|1377.5|1375.5|1377.3|1375.3|0
1622500800000|2021-05-31 22:40:00|1377.5|1375.5|1377.5|1375.5|1377.5|1375.5|1377.5|1375.5|0
1622501100000|2021-05-31 22:45:00|1377.4|1375.4|1377.5|1375.5|1377.5|1375.5|1377.4|1375.4|0
1622501400000|2021-05-31 22:50:00|1377.6|1375.6|1377.3|1375.3|1377.6|1375.6|1377.2|1375.2|0
1622501700000|2021-05-31 22:55:00|1377.4|1375.4|1377.5|1375.5|1377.5|1375.5|1377.3|1375.3|0
1622502000000|2021-05-31 23:00:00|1377.4|1375.4|1377.2|1375.2|1377.4|1375.4|1377.1|1375.1|0
1622502300000|2021-05-31 23:05:00|1377.1|1375.1|1377.1|1375.1|1377.2|1375.2|1377|1375|0
1622502600000|2021-05-31 23:10:00|1377.2|1375.2|1377.2|1375.2|1377.4|1375.4|1377.2|1375.2|0
1622502900000|2021-05-31 23:15:00|1377.3|1375.3|1377.4|1375.4|1377.4|1375.4|1377.3|1375.3|0
1622503200000|2021-05-31 23:20:00|1377.3|1375.3|1377.3|1375.3|1377.4|1375.4|1377.1|1375.1|0
1622503500000|2021-05-31 23:25:00|1377.2|1375.2|1377.7|1375.7|1377.7|1375.7|1377.1|1375.1|0
1622503800000|2021-05-31 23:30:00|1377.6|1375.6|1377.4|1375.4|1377.6|1375.6|1377.3|1375.3|0
1622504100000|2021-05-31 23:35:00|1377.3|1375.3|1377.5|1375.5|1377.5|1375.5|1377.3|1375.3|0
1622504400000|2021-05-31 23:40:00|1377.6|1375.6|1378.2|1376.2|1378.2|1376.2|1377.6|1375.6|0
1622504700000|2021-05-31 23:45:00|1378.1|1376.1|1378|1376|1378.2|1376.2|1378|1376|0
1622505000000|2021-05-31 23:50:00|1378.1|1376.1|1378|1376|1378.2|1376.2|1377.9|1375.9|0
1622505300000|2021-05-31 23:55:00|1377.9|1375.9|1378.1|1376.1|1378.3|1376.3|1377.9|1375.9|0
1622505600000|2021-06-01 00:00:00|1373.9|1372.9|1378.6|1377.6|1378.7|1377.7|1373.9|1372.9|82
1622505900000|2021-06-01 00:05:00|1378.8|1377.8|1377.9|1376.9|1379|1378|1377.6|1376.6|65
1622506200000|2021-06-01 00:10:00|1377.8|1376.8|1376.6|1375.6|1377.8|1376.8|1375.7|1374.7|45
1622506500000|2021-06-01 00:15:00|1376.8|1375.8|1377.4|1376.4|1377.4|1376.4|1376.8|1375.8|5
1622506800000|2021-06-01 00:20:00|1377.9|1376.9|1378.6|1377.6|1378.6|1377.6|1377.9|1376.9|19
1622507400000|2021-06-01 00:30:00|1380.3|1379.3|1380.9|1379.9|1381|1380|1380.3|1379.3|56
1622507700000|2021-06-01 00:35:00|1381|1380|1380.8|1379.8|1381.7|1380.7|1380.8|1379.8|33
1622508000000|2021-06-01 00:40:00|1380.7|1379.7|1381.2|1380.2|1381.2|1380.2|1380.5|1379.5|27
1622508300000|2021-06-01 00:45:00|1381.3|1380.3|1380.5|1379.5|1381.8|1380.8|1380.2|1379.2|36
1622508600000|2021-06-01 00:50:00|1381.1|1380.1|1380.2|1379.2|1381.1|1380.1|1380.2|1379.2|10
1622508900000|2021-06-01 00:55:00|1380.3|1379.3|1380.6|1379.6|1380.6|1379.6|1380.3|1379.3|2
1622509200000|2021-06-01 01:00:00|1380.4|1379.4|1380.8|1379.8|1381.1|1380.1|1380.4|1379.4|11
1622509500000|2021-06-01 01:05:00|1381.3|1380.3|1382.3|1381.3|1382.3|1381.3|1381.3|1380.3|27
1622509800000|2021-06-01 01:10:00|1382.1|1381.1|1381.7|1380.7|1382.3|1381.3|1381.3|1380.3|29
1622510100000|2021-06-01 01:15:00|1382.3|1381.3|1383|1382|1383.7|1382.7|1381.6|1380.6|194
1622510400000|2021-06-01 01:20:00|1383.1|1382.1|1384.7|1383.7|1385|1384|1383.1|1382.1|56
1622510700000|2021-06-01 01:25:00|1384.5|1383.5|1382.8|1381.8|1384.7|1383.7|1382.7|1381.7|25
1622511000000|2021-06-01 01:30:00|1382.5|1381.5|1383.2|1382.2|1383.2|1382.2|1380|1379|136
1622511300000|2021-06-01 01:35:00|1383.5|1382.5|1383|1382|1383.5|1382.5|1382.7|1381.7|30
1622511600000|2021-06-01 01:40:00|1382.7|1381.7|1384.5|1383.5|1384.5|1383.5|1382.6|1381.6|27
1622511900000|2021-06-01 01:45:00|1384.9|1383.9|1386.6|1385.6|1386.9|1385.9|1384.7|1383.7|38
1622512200000|2021-06-01 01:50:00|1386.8|1385.8|1387.5|1386.5|1387.9|1386.9|1386.8|1385.8|71
1622512500000|2021-06-01 01:55:00|1387.4|1386.4|1385.5|1384.5|1387.4|1386.4|1385.5|1384.5|50
1622512800000|2021-06-01 02:00:00|1385.9|1384.9|1386.6|1385.6|1386.7|1385.7|1385.1|1384.1|67
1622513100000|2021-06-01 02:05:00|1386.4|1385.4|1386.5|1385.5|1387.1|1386.1|1385.9|1384.9|60
1622513400000|2021-06-01 02:10:00|1385.8|1384.8|1387.8|1386.8|1387.8|1386.8|1385.7|1384.7|32
1622513700000|2021-06-01 02:15:00|1387.4|1386.4|1386.1|1385.1|1387.6|1386.6|1385.7|1384.7|17
1622514000000|2021-06-01 02:20:00|1385.7|1384.7|1383.5|1382.5|1385.7|1384.7|1383|1382|35
1622514300000|2021-06-01 02:25:00|1383.3|1382.3|1383.7|1382.7|1383.8|1382.8|1383.3|1382.3|5
1622514600000|2021-06-01 02:30:00|1382.6|1381.6|1382.3|1381.3|1382.7|1381.7|1382.1|1381.1|19
1622514900000|2021-06-01 02:35:00|1382.5|1381.5|1383.6|1382.6|1383.9|1382.9|1382.5|1381.5|23
1622515200000|2021-06-01 02:40:00|1383.5|1382.5|1383.3|1382.3|1383.7|1382.7|1383.2|1382.2|30
1622515500000|2021-06-01 02:45:00|1383.4|1382.4|1383.9|1382.9|1384.1|1383.1|1383.4|1382.4|13
1622515800000|2021-06-01 02:50:00|1383.5|1382.5|1383.8|1382.8|1384.7|1383.7|1383.5|1382.5|16
1622516100000|2021-06-01 02:55:00|1383.7|1382.7|1382.5|1381.5|1383.7|1382.7|1382|1381|128
1622516400000|2021-06-01 03:00:00|1382.7|1381.7|1383.9|1382.9|1384.1|1383.1|1382.7|1381.7|27
1622516700000|2021-06-01 03:05:00|1384.1|1383.1|1384.3|1383.3|1384.6|1383.6|1384.1|1383.1|12
1622517000000|2021-06-01 03:10:00|1384.4|1383.4|1384.3|1383.3|1384.5|1383.5|1383.8|1382.8|13
1622517300000|2021-06-01 03:15:00|1384.5|1383.5|1385.4|1384.4|1385.4|1384.4|1384.5|1383.5|23
1622517600000|2021-06-01 03:20:00|1385.6|1384.6|1386.8|1385.8|1386.8|1385.8|1385.6|1384.6|31
1622517900000|2021-06-01 03:25:00|1386.9|1385.9|1387.6|1386.6|1388|1387|1386.3|1385.3|194
1622518200000|2021-06-01 03:30:00|1387.7|1386.7|1388.5|1387.5|1388.5|1387.5|1387.4|1386.4|47
1622518500000|2021-06-01 03:35:00|1388.4|1387.4|1388.2|1387.2|1388.5|1387.5|1388|1387|35
1622518800000|2021-06-01 03:40:00|1388|1387|1387.7|1386.7|1388.3|1387.3|1387.5|1386.5|54
1622519100000|2021-06-01 03:45:00|1387.6|1386.6|1388.2|1387.2|1388.2|1387.2|1387.1|1386.1|50
1622519400000|2021-06-01 03:50:00|1388.3|1387.3|1388.3|1387.3|1388.5|1387.5|1388.1|1387.1|49
1622519700000|2021-06-01 03:55:00|1388.4|1387.4|1387.7|1386.7|1388.4|1387.4|1387.4|1386.4|78
1622520000000|2021-06-01 04:00:00|1387.8|1386.8|1387.1|1386.1|1388|1387|1387|1386|65
1622520300000|2021-06-01 04:05:00|1387.2|1386.2|1387.1|1386.1|1387.2|1386.2|1386.6|1385.6|79
1622520600000|2021-06-01 04:10:00|1387.2|1386.2|1387.1|1386.1|1387.2|1386.2|1387.1|1386.1|10
1622520900000|2021-06-01 04:15:00|1387|1386|1386.5|1385.5|1387|1386|1386.4|1385.4|20
1622521200000|2021-06-01 04:20:00|1386.4|1385.4|1386.7|1385.7|1387|1386|1386.4|1385.4|24
1622521500000|2021-06-01 04:25:00|1386.8|1385.8|1386.8|1385.8|1387|1386|1386.8|1385.8|11
1622521800000|2021-06-01 04:30:00|1386.9|1385.9|1386.3|1385.3|1387.1|1386.1|1385.7|1384.7|172
1622522100000|2021-06-01 04:35:00|1386.4|1385.4|1386.4|1385.4|1386.4|1385.4|1386.2|1385.2|21
1622522400000|2021-06-01 04:40:00|1386.3|1385.3|1386.4|1385.4|1386.4|1385.4|1386|1385|38
1622522700000|2021-06-01 04:45:00|1386|1385|1386.3|1385.3|1386.3|1385.3|1385.8|1384.8|32
1622523000000|2021-06-01 04:50:00|1386.2|1385.2|1386.2|1385.2|1386.3|1385.3|1385.9|1384.9|30
1622523300000|2021-06-01 04:55:00|1386.1|1385.1|1385.9|1384.9|1386.4|1385.4|1385.7|1384.7|109
1622523600000|2021-06-01 05:00:00|1385.7|1384.7|1386.2|1385.2|1386.3|1385.3|1385.2|1384.2|136
1622523900000|2021-06-01 05:05:00|1386.1|1385.1|1384.7|1383.7|1386.1|1385.1|1384.7|1383.7|98
1622524200000|2021-06-01 05:10:00|1384.5|1383.5|1384.3|1383.3|1385.1|1384.1|1384.3|1383.3|72
1622524500000|2021-06-01 05:15:00|1384.5|1383.5|1385.3|1384.3|1385.3|1384.3|1384.5|1383.5|11
1622524800000|2021-06-01 05:20:00|1385.1|1384.1|1385.8|1384.8|1385.8|1384.8|1385.1|1384.1|7
1622525100000|2021-06-01 05:25:00|1385.7|1384.7|1385.3|1384.3|1386|1385|1385.3|1384.3|13
1622525400000|2021-06-01 05:30:00|1385.5|1384.5|1385.9|1384.9|1386.3|1385.3|1385.5|1384.5|79
1622525700000|2021-06-01 05:35:00|1385.8|1384.8|1385.9|1384.9|1386|1385|1385.5|1384.5|68
1622526000000|2021-06-01 05:40:00|1386|1385|1385.2|1384.2|1386|1385|1385.2|1384.2|52
1622526300000|2021-06-01 05:45:00|1385|1384|1385.3|1384.3|1385.5|1384.5|1385|1384|45
1622526600000|2021-06-01 05:50:00|1385.4|1384.4|1385.1|1384.1|1385.5|1384.5|1384.8|1383.8|59
1622526900000|2021-06-01 05:55:00|1385.2|1384.2|1386.1|1385.1|1386.1|1385.1|1385|1384|56
1622527200000|2021-06-01 06:00:00|1386.4|1385.4|1386.7|1385.7|1387|1386|1386.2|1385.2|73
1622527500000|2021-06-01 06:05:00|1386.3|1385.3|1385.1|1384.1|1386.4|1385.4|1385.1|1384.1|18
1622527800000|2021-06-01 06:10:00|1385|1384|1385.2|1384.2|1385.3|1384.3|1384.5|1383.5|102
1622528100000|2021-06-01 06:15:00|1385.3|1384.3|1386|1385|1386.3|1385.3|1385.1|1384.1|168
1622528400000|2021-06-01 06:20:00|1385.9|1384.9|1385.7|1384.7|1386.1|1385.1|1385.7|1384.7|33
1622528700000|2021-06-01 06:25:00|1385.8|1384.8|1386|1385|1386.3|1385.3|1385.8|1384.8|47
1622529000000|2021-06-01 06:30:00|1386.1|1385.1|1387.4|1386.4|1387.9|1386.9|1386.1|1385.1|167
1622529300000|2021-06-01 06:35:00|1387.5|1386.5|1388.1|1387.1|1388.3|1387.3|1387.5|1386.5|81
1622529600000|2021-06-01 06:40:00|1388.2|1387.2|1388.8|1387.8|1389|1388|1387.8|1386.8|65
1622529900000|2021-06-01 06:45:00|1389.2|1388.2|1390|1389|1390.4|1389.4|1389.2|1388.2|208
1622530200000|2021-06-01 06:50:00|1390.1|1389.1|1390|1389|1390.3|1389.3|1390|1389|332
1622530500000|2021-06-01 06:55:00|1390.1|1389.1|1390.2|1389.2|1390.5|1389.5|1389.9|1388.9|514
1622530800000|2021-06-01 07:00:00|1390.3|1389.3|1390.4|1389.4|1390.9|1389.9|1389.5|1388.5|659
1622531100000|2021-06-01 07:05:00|1390.2|1389.2|1390.2|1389.2|1390.3|1389.3|1389.5|1388.5|218
1622531400000|2021-06-01 07:10:00|1390.3|1389.3|1389.3|1388.3|1390.4|1389.4|1389.1|1388.1|536
1622531700000|2021-06-01 07:15:00|1389.2|1388.2|1389.7|1388.7|1389.7|1388.7|1389|1388|258
1622532000000|2021-06-01 07:20:00|1389.6|1388.6|1389.4|1388.4|1389.8|1388.8|1389.3|1388.3|231
1622532300000|2021-06-01 07:25:00|1389.5|1388.5|1389.7|1388.7|1389.7|1388.7|1388.9|1387.9|199
1622532600000|2021-06-01 07:30:00|1389.9|1388.9|1390.4|1389.4|1390.4|1389.4|1389.5|1388.5|214
1622532900000|2021-06-01 07:35:00|1390.3|1389.3|1390.6|1389.6|1390.6|1389.6|1390.1|1389.1|307
1622533200000|2021-06-01 07:40:00|1390.5|1389.5|1390.3|1389.3|1390.7|1389.7|1390|1389|381
1622533500000|2021-06-01 07:45:00|1390.4|1389.4|1389.9|1388.9|1390.5|1389.5|1389.7|1388.7|264
1622533800000|2021-06-01 07:50:00|1390|1389|1390.4|1389.4|1390.5|1389.5|1390|1389|688
1622534100000|2021-06-01 07:55:00|1390.5|1389.5|1390.9|1389.9|1390.9|1389.9|1390.3|1389.3|630
1622534400000|2021-06-01 08:00:00|1391|1390|1391.9|1390.9|1392.2|1391.2|1391|1390|707
1622534700000|2021-06-01 08:05:00|1392|1391|1392.5|1391.5|1392.8|1391.8|1392|1391|417
1622535000000|2021-06-01 08:10:00|1392.6|1391.6|1392|1391|1392.6|1391.6|1391.7|1390.7|312
1622535300000|2021-06-01 08:15:00|1392.1|1391.1|1392.2|1391.2|1392.6|1391.6|1392|1391|192
1622535600000|2021-06-01 08:20:00|1392.1|1391.1|1392.2|1391.2|1392.5|1391.5|1391.5|1390.5|292
1622535900000|2021-06-01 08:25:00|1392.1|1391.1|1391.9|1390.9|1392.3|1391.3|1391.5|1390.5|193
1622536200000|2021-06-01 08:30:00|1392|1391|1390.2|1389.2|1392.1|1391.1|1390.1|1389.1|168
1622536500000|2021-06-01 08:35:00|1390.3|1389.3|1390.3|1389.3|1390.6|1389.6|1390.1|1389.1|83
1622536800000|2021-06-01 08:40:00|1390.5|1389.5|1390.5|1389.5|1390.8|1389.8|1390.4|1389.4|89
1622537100000|2021-06-01 08:45:00|1390.6|1389.6|1390.9|1389.9|1391.3|1390.3|1390.6|1389.6|191
1622537400000|2021-06-01 08:50:00|1391|1390|1392.1|1391.1|1392.1|1391.1|1391|1390|89
1622537700000|2021-06-01 08:55:00|1392.2|1391.2|1392.5|1391.5|1392.8|1391.8|1392|1391|83
1622538000000|2021-06-01 09:00:00|1392.6|1391.6|1392.6|1391.6|1392.8|1391.8|1392.4|1391.4|102
1622538300000|2021-06-01 09:05:00|1392.4|1391.4|1392.3|1391.3|1392.7|1391.7|1392.3|1391.3|15
1622538600000|2021-06-01 09:10:00|1392.4|1391.4|1392.5|1391.5|1392.6|1391.6|1392.1|1391.1|38
1622538900000|2021-06-01 09:15:00|1392.6|1391.6|1393.1|1392.1|1393.2|1392.2|1392.5|1391.5|96
1622539200000|2021-06-01 09:20:00|1392.9|1391.9|1392.6|1391.6|1393.1|1392.1|1392.6|1391.6|69
1622539500000|2021-06-01 09:25:00|1392.7|1391.7|1392.8|1391.8|1392.8|1391.8|1392.4|1391.4|75
1622539800000|2021-06-01 09:30:00|1392.7|1391.7|1392.7|1391.7|1393.1|1392.1|1392.7|1391.7|90
1622540100000|2021-06-01 09:35:00|1392.5|1391.5|1392.5|1391.5|1392.6|1391.6|1392.4|1391.4|49
1622540400000|2021-06-01 09:40:00|1392.6|1391.6|1392.7|1391.7|1392.8|1391.8|1392.5|1391.5|68
1622540700000|2021-06-01 09:45:00|1392.8|1391.8|1392.5|1391.5|1393.2|1392.2|1392.4|1391.4|206
1622541000000|2021-06-01 09:50:00|1392.6|1391.6|1392.4|1391.4|1392.7|1391.7|1392.2|1391.2|87
1622541300000|2021-06-01 09:55:00|1392.5|1391.5|1392.2|1391.2|1392.5|1391.5|1391.8|1390.8|96
1622541600000|2021-06-01 10:00:00|1392.3|1391.3|1391.9|1390.9|1392.4|1391.4|1391.8|1390.8|142
1622541900000|2021-06-01 10:05:00|1392|1391|1392.2|1391.2|1392.4|1391.4|1392|1391|100
1622542200000|2021-06-01 10:10:00|1392.3|1391.3|1392.5|1391.5|1392.8|1391.8|1392.3|1391.3|127
1622542500000|2021-06-01 10:15:00|1392.6|1391.6|1392.8|1391.8|1392.9|1391.9|1392.5|1391.5|199
1622542800000|2021-06-01 10:20:00|1392.9|1391.9|1392.6|1391.6|1393.1|1392.1|1392.5|1391.5|170
1622543100000|2021-06-01 10:25:00|1392.5|1391.5|1392.3|1391.3|1392.6|1391.6|1392|1391|217
1622543400000|2021-06-01 10:30:00|1392.4|1391.4|1392.1|1391.1|1392.5|1391.5|1392.1|1391.1|152
1622543700000|2021-06-01 10:35:00|1392|1391|1392.4|1391.4|1392.4|1391.4|1391.7|1390.7|146
1622544000000|2021-06-01 10:40:00|1392.2|1391.2|1392.2|1391.2|1392.4|1391.4|1392|1391|164
1622544300000|2021-06-01 10:45:00|1392.3|1391.3|1392.6|1391.6|1392.6|1391.6|1392.1|1391.1|145
1622544600000|2021-06-01 10:50:00|1392.5|1391.5|1392.7|1391.7|1393.1|1392.1|1392.5|1391.5|223
1622544900000|2021-06-01 10:55:00|1392.6|1391.6|1393.1|1392.1|1393.2|1392.2|1392.6|1391.6|190
1622545200000|2021-06-01 11:00:00|1393|1392|1392.7|1391.7|1393.1|1392.1|1392.7|1391.7|206
1622545500000|2021-06-01 11:05:00|1392.8|1391.8|1393.2|1392.2|1393.4|1392.4|1392.7|1391.7|249
1622545800000|2021-06-01 11:10:00|1393.3|1392.3|1393.2|1392.2|1393.4|1392.4|1393|1392|137
1622546100000|2021-06-01 11:15:00|1393.3|1392.3|1393.2|1392.2|1393.4|1392.4|1393.1|1392.1|110
1622546400000|2021-06-01 11:20:00|1393.3|1392.3|1393.3|1392.3|1393.5|1392.5|1393.2|1392.2|180
1622546700000|2021-06-01 11:25:00|1393.4|1392.4|1393.3|1392.3|1393.7|1392.7|1393.2|1392.2|151
1622547000000|2021-06-01 11:30:00|1393.4|1392.4|1393|1392|1393.4|1392.4|1392.9|1391.9|121
1622547300000|2021-06-01 11:35:00|1392.9|1391.9|1393.3|1392.3|1393.4|1392.4|1392.8|1391.8|156
1622547600000|2021-06-01 11:40:00|1393.2|1392.2|1393.6|1392.6|1393.7|1392.7|1393.2|1392.2|107
1622547900000|2021-06-01 11:45:00|1393.5|1392.5|1392.9|1391.9|1393.5|1392.5|1392.8|1391.8|160
1622548200000|2021-06-01 11:50:00|1393|1392|1393.2|1392.2|1393.3|1392.3|1392.9|1391.9|296
1622548500000|2021-06-01 11:55:00|1393.1|1392.1|1393.2|1392.2|1393.3|1392.3|1393|1392|286
1622548800000|2021-06-01 12:00:00|1393.1|1392.1|1393.2|1392.2|1393.3|1392.3|1392.9|1391.9|451
1622549100000|2021-06-01 12:05:00|1393.3|1392.3|1393.1|1392.1|1393.4|1392.4|1393.1|1392.1|59
1622549400000|2021-06-01 12:10:00|1393.2|1392.2|1393.1|1392.1|1393.4|1392.4|1393|1392|180
1622549700000|2021-06-01 12:15:00|1393|1392|1393.2|1392.2|1393.5|1392.5|1392.9|1391.9|428
1622550000000|2021-06-01 12:20:00|1393.3|1392.3|1393.7|1392.7|1393.8|1392.8|1393.3|1392.3|345
1622550300000|2021-06-01 12:25:00|1393.6|1392.6|1393.7|1392.7|1394.1|1393.1|1393.5|1392.5|209
1622550600000|2021-06-01 12:30:00|1393.6|1392.6|1393.4|1392.4|1393.7|1392.7|1393.4|1392.4|105
1622550900000|2021-06-01 12:35:00|1393.5|1392.5|1393.4|1392.4|1393.6|1392.6|1393.3|1392.3|264
1622551200000|2021-06-01 12:40:00|1393.5|1392.5|1392.9|1391.9|1393.5|1392.5|1392.6|1391.6|712
1622551500000|2021-06-01 12:45:00|1393|1392|1392.5|1391.5|1393|1392|1392|1391|197
1622551800000|2021-06-01 12:50:00|1392.6|1391.6|1392.9|1391.9|1392.9|1391.9|1392.3|1391.3|177
1622552100000|2021-06-01 12:55:00|1392.8|1391.8|1393.4|1392.4|1393.5|1392.5|1392.8|1391.8|198
1622552400000|2021-06-01 13:00:00|1393.3|1392.3|1393.3|1392.3|1393.5|1392.5|1393.2|1392.2|279
1622552700000|2021-06-01 13:05:00|1393.2|1392.2|1393.9|1392.9|1394.1|1393.1|1393.1|1392.1|671
1622553000000|2021-06-01 13:10:00|1394|1393|1394.9|1393.9|1395|1394|1394|1393|151
1622553300000|2021-06-01 13:15:00|1394.8|1393.8|1395|1394|1395.2|1394.2|1394.8|1393.8|252
1622553600000|2021-06-01 13:20:00|1395.2|1394.2|1395.1|1394.1|1395.4|1394.4|1395|1394|242
1622553900000|2021-06-01 13:25:00|1395.2|1394.2|1395.1|1394.1|1395.5|1394.5|1394.7|1393.7|318
1622554200000|2021-06-01 13:30:00|1394.7|1394.2|1393.8|1393.3|1395.7|1395.2|1393.3|1392.8|4709
1622554500000|2021-06-01 13:35:00|1393.7|1393.2|1392.7|1392.2|1393.9|1393.4|1391.8|1391.3|2451
1622554800000|2021-06-01 13:40:00|1392.8|1392.3|1393.2|1392.7|1393.9|1393.4|1392.8|1392.3|1599
1622555100000|2021-06-01 13:45:00|1393.3|1392.8|1392.7|1392.2|1393.5|1393|1391.9|1391.4|1268
1622555400000|2021-06-01 13:50:00|1392.6|1392.1|1390.4|1389.9|1393.2|1392.7|1390.4|1389.9|1156
1622555700000|2021-06-01 13:55:00|1390.3|1389.8|1391.2|1390.7|1391.4|1390.9|1389.3|1388.8|1387
1622556000000|2021-06-01 14:00:00|1391.4|1390.9|1391|1390.5|1392.6|1392.1|1391|1390.5|2511
1622556300000|2021-06-01 14:05:00|1390.9|1390.4|1392.2|1391.7|1392.6|1392.1|1390.4|1389.9|1830
1622556600000|2021-06-01 14:10:00|1392.1|1391.6|1388.3|1387.8|1392.1|1391.6|1388.2|1387.7|1501
1622556900000|2021-06-01 14:15:00|1388.2|1387.7|1388.3|1387.8|1388.4|1387.9|1387.4|1386.9|1051
1622557200000|2021-06-01 14:20:00|1388.2|1387.7|1389|1388.5|1389.4|1388.9|1387.4|1386.9|911
1622557500000|2021-06-01 14:25:00|1388.9|1388.4|1390.2|1389.7|1390.2|1389.7|1388.9|1388.4|1429
1622557800000|2021-06-01 14:30:00|1390.3|1389.8|1390.8|1390.3|1391.4|1390.9|1389.8|1389.3|1629
1622558100000|2021-06-01 14:35:00|1390.9|1390.4|1389.4|1388.9|1391.2|1390.7|1389.4|1388.9|1188
1622558400000|2021-06-01 14:40:00|1389.3|1388.8|1389.5|1389|1391.1|1390.6|1389.3|1388.8|1425
1622558700000|2021-06-01 14:45:00|1389.4|1388.9|1388|1387.5|1389.6|1389.1|1387.9|1387.4|2057
1622559000000|2021-06-01 14:50:00|1388.1|1387.6|1388.7|1388.2|1388.9|1388.4|1387.2|1386.7|1360
1622559300000|2021-06-01 14:55:00|1388.6|1388.1|1390.2|1389.7|1390.2|1389.7|1387.8|1387.3|1387
1622559600000|2021-06-01 15:00:00|1390.1|1389.6|1389.2|1388.7|1390.1|1389.6|1388.9|1388.4|860
1622559900000|2021-06-01 15:05:00|1389.3|1388.8|1390.2|1389.7|1390.4|1389.9|1388.5|1388|815
1622560200000|2021-06-01 15:10:00|1390.1|1389.6|1390.9|1390.4|1391|1390.5|1390.1|1389.6|587
1622560500000|2021-06-01 15:15:00|1391|1390.5|1390.1|1389.6|1391|1390.5|1390|1389.5|621
1622560800000|2021-06-01 15:20:00|1390.2|1389.7|1389.9|1389.4|1390.2|1389.7|1389.6|1389.1|834
1622561100000|2021-06-01 15:25:00|1390|1389.5|1389.5|1389|1390.2|1389.7|1389.1|1388.6|635
1622561400000|2021-06-01 15:30:00|1389.6|1389.1|1389.7|1389.2|1389.8|1389.3|1389.2|1388.7|367
1622561700000|2021-06-01 15:35:00|1389.8|1389.3|1390.9|1390.4|1391.1|1390.6|1389.8|1389.3|1040
1622562000000|2021-06-01 15:40:00|1391|1390.5|1390.8|1390.3|1391|1390.5|1390.4|1389.9|668
1622562300000|2021-06-01 15:45:00|1390.7|1390.2|1390.5|1390|1390.8|1390.3|1389.7|1389.2|760
1622562600000|2021-06-01 15:50:00|1390.4|1389.9|1390.7|1390.2|1390.8|1390.3|1390.1|1389.6|930
1622562900000|2021-06-01 15:55:00|1390.8|1390.3|1391|1390.5|1391.2|1390.7|1390.4|1389.9|479
1622563200000|2021-06-01 16:00:00|1390.9|1390.4|1390.2|1389.7|1390.9|1390.4|1389.8|1389.3|532
1622563500000|2021-06-01 16:05:00|1390.1|1389.6|1389.6|1389.1|1390.3|1389.8|1389.5|1389|880
1622563800000|2021-06-01 16:10:00|1389.7|1389.2|1389.7|1389.2|1390|1389.5|1389.4|1388.9|521
1622564100000|2021-06-01 16:15:00|1389.6|1389.1|1389.4|1388.9|1390.2|1389.7|1389.2|1388.7|712
1622564400000|2021-06-01 16:20:00|1389.5|1389|1390.1|1389.6|1390.2|1389.7|1389|1388.5|754
1622564700000|2021-06-01 16:25:00|1390|1389.5|1390.2|1389.7|1390.4|1389.9|1389.8|1389.3|492
1622565000000|2021-06-01 16:30:00|1390.1|1389.6|1390.4|1389.9|1390.9|1390.4|1390.1|1389.6|492
1622565300000|2021-06-01 16:35:00|1390.5|1390|1390.2|1389.7|1390.8|1390.3|1390.2|1389.7|483
1622565600000|2021-06-01 16:40:00|1390.3|1389.8|1390.9|1390.4|1391.1|1390.6|1390.2|1389.7|618
1622565900000|2021-06-01 16:45:00|1391|1390.5|1391.2|1390.7|1391.4|1390.9|1391|1390.5|416
1622566200000|2021-06-01 16:50:00|1391.1|1390.6|1390.7|1390.2|1391.3|1390.8|1390.4|1389.9|662
1622566500000|2021-06-01 16:55:00|1390.6|1390.1|1390.7|1390.2|1390.8|1390.3|1390.3|1389.8|673
1622566800000|2021-06-01 17:00:00|1390.6|1390.1|1389.9|1389.4|1390.8|1390.3|1389.9|1389.4|385
1622567100000|2021-06-01 17:05:00|1389.8|1389.3|1390.1|1389.6|1390.1|1389.6|1389.2|1388.7|537
1622567400000|2021-06-01 17:10:00|1390|1389.5|1389.7|1389.2|1390.3|1389.8|1389.7|1389.2|336
1622567700000|2021-06-01 17:15:00|1389.8|1389.3|1389.7|1389.2|1390.1|1389.6|1389.5|1389|275
1622568000000|2021-06-01 17:20:00|1389.6|1389.1|1390.4|1389.9|1390.5|1390|1389.3|1388.8|395
1622568300000|2021-06-01 17:25:00|1390.5|1390|1390.3|1389.8|1390.6|1390.1|1390.2|1389.7|401
1622568600000|2021-06-01 17:30:00|1390.2|1389.7|1390.5|1390|1390.6|1390.1|1390.1|1389.6|152
1622568900000|2021-06-01 17:35:00|1390.4|1389.9|1390.8|1390.3|1390.9|1390.4|1390.3|1389.8|368
1622569200000|2021-06-01 17:40:00|1390.7|1390.2|1390.4|1389.9|1390.8|1390.3|1390|1389.5|359
1622569500000|2021-06-01 17:45:00|1390.5|1390|1391.1|1390.6|1391.1|1390.6|1390|1389.5|515
1622569800000|2021-06-01 17:50:00|1391|1390.5|1391.7|1391.2|1391.8|1391.3|1391|1390.5|821
1622570100000|2021-06-01 17:55:00|1391.6|1391.1|1392.1|1391.6|1392.1|1391.6|1391.5|1391|631
1622570400000|2021-06-01 18:00:00|1392|1391.5|1392.1|1391.6|1392.5|1392|1391.6|1391.1|574
1622570700000|2021-06-01 18:05:00|1392|1391.5|1392.2|1391.7|1392.5|1392|1392|1391.5|305
1622571000000|2021-06-01 18:10:00|1392.1|1391.6|1392.1|1391.6|1392.5|1392|1392|1391.5|256
1622571300000|2021-06-01 18:15:00|1392.2|1391.7|1392.6|1392.1|1392.7|1392.2|1392.1|1391.6|203
1622571600000|2021-06-01 18:20:00|1392.5|1392|1392.9|1392.4|1392.9|1392.4|1392.5|1392|192
1622571900000|2021-06-01 18:25:00|1393|1392.5|1393.2|1392.7|1393.2|1392.7|1392.9|1392.4|311
1622572200000|2021-06-01 18:30:00|1393.1|1392.6|1393|1392.5|1393.2|1392.7|1392.8|1392.3|353
1622572500000|2021-06-01 18:35:00|1393.1|1392.6|1393|1392.5|1393.1|1392.6|1392.8|1392.3|368
1622572800000|2021-06-01 18:40:00|1393.1|1392.6|1393.4|1392.9|1393.5|1393|1393|1392.5|482
1622573100000|2021-06-01 18:45:00|1393.3|1392.8|1393.7|1393.2|1393.8|1393.3|1393.2|1392.7|314
1622573400000|2021-06-01 18:50:00|1393.9|1393.4|1393.4|1392.9|1394.1|1393.6|1393.1|1392.6|282
1622573700000|2021-06-01 18:55:00|1393.5|1393|1393.8|1393.3|1393.8|1393.3|1393|1392.5|428
1622574000000|2021-06-01 19:00:00|1393.7|1393.2|1394|1393.5|1394|1393.5|1393.4|1392.9|568
1622574300000|2021-06-01 19:05:00|1393.9|1393.4|1394.4|1393.9|1394.5|1394|1393.6|1393.1|1785
1622574600000|2021-06-01 19:10:00|1394.3|1393.8|1394|1393.5|1394.3|1393.8|1393.6|1393.1|755
1622574900000|2021-06-01 19:15:00|1394.1|1393.6|1393.7|1393.2|1394.1|1393.6|1393.3|1392.8|782
1622575200000|2021-06-01 19:20:00|1393.6|1393.1|1394.3|1393.8|1394.8|1394.3|1393.5|1393|490
1622575500000|2021-06-01 19:25:00|1394.2|1393.7|1393.9|1393.4|1394.3|1393.8|1393.8|1393.3|748
1622575800000|2021-06-01 19:30:00|1393.8|1393.3|1393|1392.5|1393.9|1393.4|1392.7|1392.2|780
1622576100000|2021-06-01 19:35:00|1393.1|1392.6|1392.9|1392.4|1393.5|1393|1392.9|1392.4|554
1622576400000|2021-06-01 19:40:00|1392.8|1392.3|1393|1392.5|1393.1|1392.6|1392.4|1391.9|810
1622576700000|2021-06-01 19:45:00|1393.1|1392.6|1393.7|1393.2|1393.7|1393.2|1393.1|1392.6|948
1622577000000|2021-06-01 19:50:00|1393.5|1393|1394.5|1394|1394.8|1394.3|1393.3|1392.8|1762
1622577300000|2021-06-01 19:55:00|1394.4|1393.9|1391.5|1391|1394.4|1393.9|1391.4|1390.9|9452
1622577600000|2021-06-01 20:00:00|1391.6|1391.1|1391.2|1390.2|1391.8|1391.1|1390.9|1389.9|1455
1622577900000|2021-06-01 20:05:00|1391.3|1390.3|1391.7|1390.7|1391.7|1390.7|1391.1|1390.1|181
1622578200000|2021-06-01 20:10:00|1391.6|1390.6|1392|1391|1392|1391|1391.5|1390.5|135
1622578500000|2021-06-01 20:15:00|1391.9|1390.9|1391.9|1390.9|1391.9|1390.9|1391.9|1390.9|4
1622578800000|2021-06-01 20:20:00|1392|1391|1391.6|1390.6|1392|1391|1391.6|1390.6|4
1622579100000|2021-06-01 20:25:00|1391.4|1390.4|1391|1390|1392.5|1391.5|1390.9|1389.9|120
1622579400000|2021-06-01 20:30:00|1390.9|1389.9|1391|1390|1391.3|1390.3|1390.9|1389.9|40
1622579700000|2021-06-01 20:35:00|1390.9|1389.9|1390.3|1389.3|1390.9|1389.9|1390.3|1389.3|26
1622580000000|2021-06-01 20:40:00|1390.7|1389.7|1390.9|1389.9|1391.1|1390.1|1390.7|1389.7|10
1622580300000|2021-06-01 20:45:00|1390.7|1389.7|1390.8|1389.8|1390.8|1389.8|1390.7|1389.7|5
1622580600000|2021-06-01 20:50:00|1390.4|1389.4|1390.5|1389.5|1390.5|1389.5|1390.4|1389.4|2
1622581200000|2021-06-01 21:00:00|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|4
1622581500000|2021-06-01 21:05:00|||||||||4
1622582100000|2021-06-01 21:15:00|||||||||4
1622584200000|2021-06-01 21:50:00|1391.4|1390.4|1391.4|1390.4|1391.4|1390.4|1391.4|1390.4|4
1622584800000|2021-06-01 22:00:00|1391.9|1389.9|1390.7|1388.7|1392.1|1390.1|1390.6|1388.6|0
1622585100000|2021-06-01 22:05:00|1390.8|1388.8|1390.6|1388.6|1390.9|1388.9|1389.9|1387.9|0
1622585400000|2021-06-01 22:10:00|1390.7|1388.7|1390.6|1388.6|1390.8|1388.8|1390.5|1388.5|0
1622585700000|2021-06-01 22:15:00|1390.5|1388.5|1390.9|1388.9|1391.2|1389.2|1390.5|1388.5|0
1622586000000|2021-06-01 22:20:00|1391|1389|1390.9|1388.9|1391.2|1389.2|1390.8|1388.8|0
1622586300000|2021-06-01 22:25:00|1391|1389|1390.8|1388.8|1391|1389|1390.7|1388.7|0
1622586600000|2021-06-01 22:30:00|1390.7|1388.7|1390.9|1388.9|1390.9|1388.9|1390.5|1388.5|0
1622586900000|2021-06-01 22:35:00|1390.8|1388.8|1390.1|1388.1|1390.8|1388.8|1390.1|1388.1|0
1622587200000|2021-06-01 22:40:00|1390|1388|1390.2|1388.2|1390.3|1388.3|1389.7|1387.7|0
1622587500000|2021-06-01 22:45:00|1390.1|1388.1|1389.9|1387.9|1390.2|1388.2|1389.9|1387.9|0
1622587800000|2021-06-01 22:50:00|1390|1388|1390.1|1388.1|1390.1|1388.1|1390|1388|0
1622588100000|2021-06-01 22:55:00|1390|1388|1389.8|1387.8|1390|1388|1389.6|1387.6|0
1622588400000|2021-06-01 23:00:00|1389.7|1387.7|1390.3|1388.3|1390.3|1388.3|1389.5|1387.5|0
1622588700000|2021-06-01 23:05:00|1390.2|1388.2|1390.1|1388.1|1390.2|1388.2|1389.7|1387.7|0
1622589000000|2021-06-01 23:10:00|1390|1388|1389.9|1387.9|1390.3|1388.3|1389.9|1387.9|0
1622589300000|2021-06-01 23:15:00|1389.8|1387.8|1390|1388|1390.2|1388.2|1389.8|1387.8|0
1622589600000|2021-06-01 23:20:00|1389.9|1387.9|1390|1388|1390|1388|1389.8|1387.8|0
1622589900000|2021-06-01 23:25:00|1390.1|1388.1|1390.3|1388.3|1390.4|1388.4|1390|1388|0
1622590200000|2021-06-01 23:30:00|1390.2|1388.2|1390.6|1388.6|1390.6|1388.6|1390.2|1388.2|0
1622590500000|2021-06-01 23:35:00|1390.7|1388.7|1390.7|1388.7|1391|1389|1390.6|1388.6|0
1622590800000|2021-06-01 23:40:00|1390.8|1388.8|1390.7|1388.7|1390.8|1388.8|1390.5|1388.5|0
1622591100000|2021-06-01 23:45:00|1390.8|1388.8|1390.5|1388.5|1390.8|1388.8|1390.3|1388.3|0
1622591400000|2021-06-01 23:50:00|1390.4|1388.4|1390.8|1388.8|1390.8|1388.8|1390.4|1388.4|0
1622591700000|2021-06-01 23:55:00|1390.9|1388.9|1391.1|1389.1|1391.1|1389.1|1390.7|1388.7|0
1622592000000|2021-06-02 00:00:00|1391|1390|1391.4|1390.4|1391.7|1390.7|1388.6|1387.6|76
1622592300000|2021-06-02 00:05:00|1391.8|1390.8|1391.9|1390.9|1391.9|1390.9|1391.4|1390.4|28
1622592600000|2021-06-02 00:10:00|1392.1|1391.1|1391.8|1390.8|1392.1|1391.1|1391.1|1390.1|55
1622592900000|2021-06-02 00:15:00|1392.4|1391.4|1393.3|1392.3|1393.3|1392.3|1392.3|1391.3|35
1622593200000|2021-06-02 00:20:00|1393.4|1392.4|1393.7|1392.7|1393.9|1392.9|1393.3|1392.3|33
1622593500000|2021-06-02 00:25:00|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|1
1622593800000|2021-06-02 00:30:00|1393.7|1392.7|1393.2|1392.2|1394.1|1393.1|1393.2|1392.2|12
1622594100000|2021-06-02 00:35:00|1393.5|1392.5|1393.9|1392.9|1393.9|1392.9|1393.5|1392.5|13
1622594400000|2021-06-02 00:40:00|1393.7|1392.7|1393.7|1392.7|1393.8|1392.8|1393.7|1392.7|4
1622594700000|2021-06-02 00:45:00|1393.9|1392.9|1393.8|1392.8|1394|1393|1393.8|1392.8|16
1622595000000|2021-06-02 00:50:00|1393.7|1392.7|1394.1|1393.1|1394.2|1393.2|1393.7|1392.7|26
1622595300000|2021-06-02 00:55:00|1394.3|1393.3|1393.6|1392.6|1394.3|1393.3|1393.6|1392.6|16
1622595600000|2021-06-02 01:00:00|1394.1|1393.1|1395|1394|1395|1394|1393.2|1392.2|75
1622595900000|2021-06-02 01:05:00|1394.9|1393.9|1393.8|1392.8|1394.9|1393.9|1393.8|1392.8|23
1622596200000|2021-06-02 01:10:00|1394.9|1393.9|1395.4|1394.4|1395.4|1394.4|1394.5|1393.5|26
1622596500000|2021-06-02 01:15:00|1395.7|1394.7|1394.8|1393.8|1396|1395|1393.9|1392.9|77
1622596800000|2021-06-02 01:20:00|1394.7|1393.7|1393.7|1392.7|1394.7|1393.7|1393.7|1392.7|15
1622597100000|2021-06-02 01:25:00|1393.6|1392.6|1392|1391|1393.8|1392.8|1392|1391|41
1622597400000|2021-06-02 01:30:00|1391.9|1390.9|1392.1|1391.1|1394.1|1393.1|1391.9|1390.9|79
1622597700000|2021-06-02 01:35:00|1391.7|1390.7|1392|1391|1392.2|1391.2|1391.7|1390.7|7
1622598000000|2021-06-02 01:40:00|1392.4|1391.4|1392.6|1391.6|1392.7|1391.7|1392.3|1391.3|10
1622598300000|2021-06-02 01:45:00|1393.8|1392.8|1392.7|1391.7|1393.8|1392.8|1392.5|1391.5|23
1622598600000|2021-06-02 01:50:00|1394.2|1393.2|1394.5|1393.5|1394.7|1393.7|1394.2|1393.2|10
1622598900000|2021-06-02 01:55:00|1395|1394|1392.4|1391.4|1395.4|1394.4|1392.4|1391.4|13
1622599200000|2021-06-02 02:00:00|1392.7|1391.7|1392.2|1391.2|1393.3|1392.3|1392.2|1391.2|7
1622599500000|2021-06-02 02:05:00|1391.6|1390.6|1391.9|1390.9|1392.1|1391.1|1391.3|1390.3|6
1622599800000|2021-06-02 02:10:00|1392.8|1391.8|1392.8|1391.8|1392.8|1391.8|1392.8|1391.8|3
1622600100000|2021-06-02 02:15:00|1392.9|1391.9|1392.9|1391.9|1392.9|1391.9|1392.9|1391.9|3
1622600400000|2021-06-02 02:20:00|1393.2|1392.2|1393.4|1392.4|1393.4|1392.4|1393.2|1392.2|5
1622600700000|2021-06-02 02:25:00|1393.1|1392.1|1393.1|1392.1|1393.1|1392.1|1393.1|1392.1|2
1622601000000|2021-06-02 02:30:00|1393.3|1392.3|1393.3|1392.3|1393.3|1392.3|1393.3|1392.3|1
1622601300000|2021-06-02 02:35:00|1392.9|1391.9|1392.7|1391.7|1392.9|1391.9|1392.3|1391.3|5
1622601600000|2021-06-02 02:40:00|1392.3|1391.3|1392.3|1391.3|1392.3|1391.3|1392.3|1391.3|3
1622601900000|2021-06-02 02:45:00|1392.1|1391.1|1391.5|1390.5|1392.1|1391.1|1391.5|1390.5|4
1622602200000|2021-06-02 02:50:00|1391.2|1390.2|1390|1389|1391.2|1390.2|1390|1389|6
1622602500000|2021-06-02 02:55:00|1389.8|1388.8|1388.6|1387.6|1389.8|1388.8|1388.5|1387.5|14
1622602800000|2021-06-02 03:00:00|1388.3|1387.3|1388.6|1387.6|1388.9|1387.9|1388.2|1387.2|22
1622603100000|2021-06-02 03:05:00|1388.4|1387.4|1389.6|1388.6|1389.9|1388.9|1388.4|1387.4|17
1622603400000|2021-06-02 03:10:00|1389.2|1388.2|1389.7|1388.7|1389.8|1388.8|1389|1388|87
1622603700000|2021-06-02 03:15:00|1389.8|1388.8|1390.4|1389.4|1390.5|1389.5|1389.8|1388.8|11
1622604000000|2021-06-02 03:20:00|1390.1|1389.1|1389.9|1388.9|1390.1|1389.1|1389.9|1388.9|3
1622604300000|2021-06-02 03:25:00|1389.4|1388.4|1388.1|1387.1|1389.4|1388.4|1388.1|1387.1|56
1622604600000|2021-06-02 03:30:00|1387.8|1386.8|1386.1|1385.1|1388|1387|1386|1385|19
1622604900000|2021-06-02 03:35:00|1386.2|1385.2|1386.4|1385.4|1387.3|1386.3|1385.7|1384.7|90
1622605200000|2021-06-02 03:40:00|||||||||2
1622605500000|2021-06-02 03:45:00|1386.6|1385.6|1387.1|1386.1|1387.1|1386.1|1386.3|1385.3|40
1622605800000|2021-06-02 03:50:00|1387.3|1386.3|1387.2|1386.2|1387.5|1386.5|1387.2|1386.2|60
1622606100000|2021-06-02 03:55:00|1387.3|1386.3|1387.9|1386.9|1387.9|1386.9|1387.3|1386.3|17
1622606400000|2021-06-02 04:00:00|1387.4|1386.4|1387.6|1386.6|1387.9|1386.9|1387.1|1386.1|18
1622606700000|2021-06-02 04:05:00|1387.7|1386.7|1387.1|1386.1|1387.7|1386.7|1387.1|1386.1|7
1622607000000|2021-06-02 04:10:00|1387|1386|1387.3|1386.3|1387.4|1386.4|1387|1386|5
1622607300000|2021-06-02 04:15:00|1387.5|1386.5|1387.8|1386.8|1387.8|1386.8|1387.5|1386.5|24
1622607600000|2021-06-02 04:20:00|1387.7|1386.7|1387.7|1386.7|1387.9|1386.9|1387.5|1386.5|61
1622607900000|2021-06-02 04:25:00|1387.5|1386.5|1387.2|1386.2|1387.6|1386.6|1387.2|1386.2|17
1622608200000|2021-06-02 04:30:00|1387.4|1386.4|1387|1386|1387.4|1386.4|1387|1386|26
1622608500000|2021-06-02 04:35:00|1386.8|1385.8|1386.8|1385.8|1386.8|1385.8|1386.4|1385.4|22
1622608800000|2021-06-02 04:40:00|1386.9|1385.9|1387.5|1386.5|1387.5|1386.5|1386.9|1385.9|8
1622609100000|2021-06-02 04:45:00|1387.3|1386.3|1387.5|1386.5|1387.6|1386.6|1387.3|1386.3|6
1622609400000|2021-06-02 04:50:00|1387|1386|1386.5|1385.5|1387|1386|1386.5|1385.5|12
1622609700000|2021-06-02 04:55:00|1386.8|1385.8|1386.8|1385.8|1386.8|1385.8|1386.8|1385.8|2
1622610000000|2021-06-02 05:00:00|1386.9|1385.9|1387.1|1386.1|1387.4|1386.4|1386.7|1385.7|35
1622610300000|2021-06-02 05:05:00|1386.9|1385.9|1387.8|1386.8|1387.8|1386.8|1386.7|1385.7|52
1622610600000|2021-06-02 05:10:00|1388|1387|1387.4|1386.4|1388|1387|1387.4|1386.4|15
1622610900000|2021-06-02 05:15:00|1387.2|1386.2|1387|1386|1387.5|1386.5|1387|1386|30
1622611200000|2021-06-02 05:20:00|1387.2|1386.2|1386.7|1385.7|1387.5|1386.5|1386.5|1385.5|25
1622611500000|2021-06-02 05:25:00|1386.6|1385.6|1386|1385|1386.8|1385.8|1386|1385|10
1622611800000|2021-06-02 05:30:00|1386.1|1385.1|1386.3|1385.3|1386.5|1385.5|1385.9|1384.9|13
1622612100000|2021-06-02 05:35:00|1386.4|1385.4|1387.4|1386.4|1387.4|1386.4|1386.4|1385.4|52
1622612400000|2021-06-02 05:40:00|1387.3|1386.3|1387.2|1386.2|1387.6|1386.6|1387.2|1386.2|23
1622612700000|2021-06-02 05:45:00|1387.3|1386.3|1387.5|1386.5|1387.5|1386.5|1387.3|1386.3|21
1622613000000|2021-06-02 05:50:00|1387.1|1386.1|1386.9|1385.9|1387.3|1386.3|1386.9|1385.9|53
1622613300000|2021-06-02 05:55:00|1387|1386|1386.4|1385.4|1387.2|1386.2|1386.3|1385.3|89
1622613600000|2021-06-02 06:00:00|1386.1|1385.1|1385.3|1384.3|1386.1|1385.1|1385.1|1384.1|46
1622613900000|2021-06-02 06:05:00|1385.1|1384.1|1385.4|1384.4|1385.8|1384.8|1385.1|1384.1|82
1622614200000|2021-06-02 06:10:00|1385.5|1384.5|1385.5|1384.5|1385.9|1384.9|1385.4|1384.4|40
1622614500000|2021-06-02 06:15:00|1385.8|1384.8|1385.3|1384.3|1385.8|1384.8|1385.3|1384.3|14
1622614800000|2021-06-02 06:20:00|1385.5|1384.5|1385.1|1384.1|1385.5|1384.5|1384.9|1383.9|47
1622615100000|2021-06-02 06:25:00|1384.7|1383.7|1385.4|1384.4|1385.7|1384.7|1384.5|1383.5|134
1622615400000|2021-06-02 06:30:00|1385.7|1384.7|1385.3|1384.3|1385.9|1384.9|1385.1|1384.1|66
1622615700000|2021-06-02 06:35:00|1385.6|1384.6|1385.1|1384.1|1385.7|1384.7|1384.9|1383.9|41
1622616000000|2021-06-02 06:40:00|1385.3|1384.3|1384.5|1383.5|1385.5|1384.5|1384.4|1383.4|90
1622616300000|2021-06-02 06:45:00|1384.3|1383.3|1384.8|1383.8|1385.2|1384.2|1384.3|1383.3|73
1622616600000|2021-06-02 06:50:00|1384.7|1383.7|1385.4|1384.4|1385.6|1384.6|1384.6|1383.6|121
1622616900000|2021-06-02 06:55:00|1385.3|1384.3|1385.7|1384.7|1385.7|1384.7|1385.2|1384.2|175
1622617200000|2021-06-02 07:00:00|1385.5|1384.5|1386.8|1385.8|1386.9|1385.9|1384.9|1383.9|237
1622617500000|2021-06-02 07:05:00|1386.9|1385.9|1387.8|1386.8|1387.9|1386.9|1386.7|1385.7|866
1622617800000|2021-06-02 07:10:00|1387.6|1386.6|1387.7|1386.7|1388|1387|1387.4|1386.4|255
1622618100000|2021-06-02 07:15:00|1387.6|1386.6|1386.7|1385.7|1387.7|1386.7|1386.7|1385.7|389
1622618400000|2021-06-02 07:20:00|1386.8|1385.8|1387.2|1386.2|1387.5|1386.5|1386.3|1385.3|134
1622618700000|2021-06-02 07:25:00|1387.1|1386.1|1386.2|1385.2|1387.3|1386.3|1386|1385|192
1622619000000|2021-06-02 07:30:00|1386.1|1385.1|1385.8|1384.8|1386.2|1385.2|1385.1|1384.1|267
1622619300000|2021-06-02 07:35:00|1385.7|1384.7|1386.7|1385.7|1386.8|1385.8|1385.7|1384.7|93
1622619600000|2021-06-02 07:40:00|1386.6|1385.6|1386.5|1385.5|1386.8|1385.8|1386.2|1385.2|65
1622619900000|2021-06-02 07:45:00|1386.6|1385.6|1386.3|1385.3|1386.6|1385.6|1385.7|1384.7|67
1622620200000|2021-06-02 07:50:00|1386.4|1385.4|1385.9|1384.9|1386.4|1385.4|1385.4|1384.4|88
1622620500000|2021-06-02 07:55:00|1385.6|1384.6|1386.2|1385.2|1386.3|1385.3|1385.6|1384.6|118
1622620800000|2021-06-02 08:00:00|1386.3|1385.3|1386.8|1385.8|1386.8|1385.8|1386|1385|71
1622621100000|2021-06-02 08:05:00|1386.6|1385.6|1386.2|1385.2|1386.7|1385.7|1385.9|1384.9|415
1622621400000|2021-06-02 08:10:00|1386.3|1385.3|1387|1386|1387|1386|1386.3|1385.3|183
1622621700000|2021-06-02 08:15:00|1387.1|1386.1|1386.5|1385.5|1387.1|1386.1|1386.2|1385.2|108
1622622000000|2021-06-02 08:20:00|1386.6|1385.6|1386.9|1385.9|1387.1|1386.1|1386.3|1385.3|83
1622622300000|2021-06-02 08:25:00|1386.8|1385.8|1386.2|1385.2|1387|1386|1386|1385|57
1622622600000|2021-06-02 08:30:00|1386.1|1385.1|1385.8|1384.8|1386.5|1385.5|1385.7|1384.7|91
1622622900000|2021-06-02 08:35:00|1385.9|1384.9|1385.7|1384.7|1386|1385|1385.3|1384.3|137
1622623200000|2021-06-02 08:40:00|1385.6|1384.6|1385.6|1384.6|1386.1|1385.1|1385.5|1384.5|178
1622623500000|2021-06-02 08:45:00|1385.7|1384.7|1385.8|1384.8|1386|1385|1385.4|1384.4|102
1622623800000|2021-06-02 08:50:00|1385.7|1384.7|1386.2|1385.2|1386.4|1385.4|1385.7|1384.7|98
1622624100000|2021-06-02 08:55:00|1386.3|1385.3|1385.8|1384.8|1386.3|1385.3|1385.4|1384.4|125
1622624400000|2021-06-02 09:00:00|1385.7|1384.7|1386.5|1385.5|1386.7|1385.7|1385.6|1384.6|104
1622624700000|2021-06-02 09:05:00|1386.7|1385.7|1386.3|1385.3|1386.8|1385.8|1386.2|1385.2|127
1622625000000|2021-06-02 09:10:00|1386.4|1385.4|1386.7|1385.7|1386.7|1385.7|1386.2|1385.2|91
1622625300000|2021-06-02 09:15:00|1386.6|1385.6|1387.7|1386.7|1387.8|1386.8|1386.3|1385.3|101
1622625600000|2021-06-02 09:20:00|1387.8|1386.8|1388|1387|1388.2|1387.2|1387.8|1386.8|129
1622625900000|2021-06-02 09:25:00|1387.9|1386.9|1388.1|1387.1|1388.1|1387.1|1387.8|1386.8|96
1622626200000|2021-06-02 09:30:00|1388|1387|1387.1|1386.1|1388.1|1387.1|1386.9|1385.9|87
1622626500000|2021-06-02 09:35:00|1387.2|1386.2|1387.1|1386.1|1387.4|1386.4|1386.9|1385.9|72
1622626800000|2021-06-02 09:40:00|1387.2|1386.2|1387.2|1386.2|1387.4|1386.4|1387|1386|67
1622627100000|2021-06-02 09:45:00|1387.3|1386.3|1387.2|1386.2|1387.7|1386.7|1387.2|1386.2|116
1622627400000|2021-06-02 09:50:00|1387.3|1386.3|1387.6|1386.6|1387.6|1386.6|1387.2|1386.2|91
1622627700000|2021-06-02 09:55:00|1387.5|1386.5|1387|1386|1387.6|1386.6|1387|1386|328
1622628000000|2021-06-02 10:00:00|1387.1|1386.1|1387.1|1386.1|1387.2|1386.2|1386.6|1385.6|234
1622628300000|2021-06-02 10:05:00|1387|1386|1387.4|1386.4|1387.5|1386.5|1386.9|1385.9|101
1622628600000|2021-06-02 10:10:00|1387.3|1386.3|1387.2|1386.2|1387.5|1386.5|1387.2|1386.2|145
1622628900000|2021-06-02 10:15:00|1387.3|1386.3|1386.5|1385.5|1387.4|1386.4|1386.2|1385.2|97
1622629200000|2021-06-02 10:20:00|1386.8|1385.8|1385.9|1384.9|1386.8|1385.8|1385.9|1384.9|83
1622629500000|2021-06-02 10:25:00|1385.8|1384.8|1386.2|1385.2|1386.3|1385.3|1385.7|1384.7|89
1622629800000|2021-06-02 10:30:00|1386.3|1385.3|1386.3|1385.3|1386.4|1385.4|1386.1|1385.1|68
1622630100000|2021-06-02 10:35:00|1386.4|1385.4|1386.5|1385.5|1386.8|1385.8|1386|1385|131
1622630400000|2021-06-02 10:40:00|1386.6|1385.6|1386.2|1385.2|1386.6|1385.6|1386.2|1385.2|81
1622630700000|2021-06-02 10:45:00|1386.1|1385.1|1386|1385|1386.4|1385.4|1386|1385|88
1622631000000|2021-06-02 10:50:00|1386.1|1385.1|1386.8|1385.8|1387|1386|1386|1385|247
1622631300000|2021-06-02 10:55:00|1386.7|1385.7|1387.1|1386.1|1387.4|1386.4|1386.7|1385.7|69
1622631600000|2021-06-02 11:00:00|1387|1386|1387.1|1386.1|1387.3|1386.3|1387|1386|357
1622631900000|2021-06-02 11:05:00|1387.2|1386.2|1387.2|1386.2|1387.4|1386.4|1386.8|1385.8|197
1622632200000|2021-06-02 11:10:00|1387.1|1386.1|1386.7|1385.7|1387.3|1386.3|1386.7|1385.7|96
1622632500000|2021-06-02 11:15:00|1386.8|1385.8|1386.2|1385.2|1386.9|1385.9|1386.1|1385.1|219
1622632800000|2021-06-02 11:20:00|1386.1|1385.1|1386.1|1385.1|1386.1|1385.1|1385.7|1384.7|149
1622633100000|2021-06-02 11:25:00|1386|1385|1385.9|1384.9|1386.5|1385.5|1385.5|1384.5|179
1622633400000|2021-06-02 11:30:00|1385.8|1384.8|1385.8|1384.8|1386.2|1385.2|1385.7|1384.7|123
1622633700000|2021-06-02 11:35:00|1385.9|1384.9|1386.1|1385.1|1386.2|1385.2|1385.8|1384.8|121
1622634000000|2021-06-02 11:40:00|1385.9|1384.9|1386.2|1385.2|1386.6|1385.6|1385.9|1384.9|77
1622634300000|2021-06-02 11:45:00|1386.3|1385.3|1386.8|1385.8|1387.2|1386.2|1386.3|1385.3|130
1622634600000|2021-06-02 11:50:00|1386.9|1385.9|1386.3|1385.3|1387.1|1386.1|1386.3|1385.3|101
1622634900000|2021-06-02 11:55:00|1386.4|1385.4|1386.4|1385.4|1386.8|1385.8|1386.3|1385.3|79
1622635200000|2021-06-02 12:00:00|1386.6|1385.6|1387|1386|1387.3|1386.3|1386.6|1385.6|105
1622635500000|2021-06-02 12:05:00|1386.9|1385.9|1387.1|1386.1|1387.1|1386.1|1386.6|1385.6|81
1622635800000|2021-06-02 12:10:00|1387.2|1386.2|1387.4|1386.4|1387.8|1386.8|1387.2|1386.2|110
1622636100000|2021-06-02 12:15:00|1387.5|1386.5|1387.5|1386.5|1387.9|1386.9|1387.5|1386.5|110
1622636400000|2021-06-02 12:20:00|1387.6|1386.6|1388|1387|1388.2|1387.2|1387.6|1386.6|114
1622636700000|2021-06-02 12:25:00|1387.9|1386.9|1388.8|1387.8|1389.4|1388.4|1387.7|1386.7|452
1622637000000|2021-06-02 12:30:00|1388.9|1387.9|1389.1|1388.1|1389.6|1388.6|1388.9|1387.9|184
1622637300000|2021-06-02 12:35:00|1389|1388|1388.5|1387.5|1389.2|1388.2|1388.2|1387.2|85
1622637600000|2021-06-02 12:40:00|1388.4|1387.4|1388.7|1387.7|1388.7|1387.7|1388.1|1387.1|89
1622637900000|2021-06-02 12:45:00|1388.8|1387.8|1389.6|1388.6|1389.6|1388.6|1388.8|1387.8|129
1622638200000|2021-06-02 12:50:00|1389.5|1388.5|1389.6|1388.6|1389.8|1388.8|1389.2|1388.2|306
1622638500000|2021-06-02 12:55:00|1389.5|1388.5|1389.5|1388.5|1389.8|1388.8|1389.4|1388.4|205
1622638800000|2021-06-02 13:00:00|1389.6|1388.6|1389.8|1388.8|1389.9|1388.9|1389.4|1388.4|174
1622639100000|2021-06-02 13:05:00|1389.7|1388.7|1389.7|1388.7|1390.3|1389.3|1389.7|1388.7|412
1622639400000|2021-06-02 13:10:00|1389.8|1388.8|1389.2|1388.2|1390|1389|1389.2|1388.2|136
1622639700000|2021-06-02 13:15:00|1389.1|1388.1|1389.2|1388.2|1389.2|1388.2|1388.7|1387.7|123
1622640000000|2021-06-02 13:20:00|1389.1|1388.1|1389.3|1388.3|1389.5|1388.5|1389|1388|176
1622640300000|2021-06-02 13:25:00|1389.4|1388.4|1389.9|1388.9|1390|1389|1389.4|1388.4|654
1622640600000|2021-06-02 13:30:00|1389.6|1389.1|1389.1|1388.6|1389.7|1389.2|1386.2|1385.7|5113
1622640900000|2021-06-02 13:35:00|1389.2|1388.7|1388.7|1388.2|1389.9|1389.4|1388.2|1387.7|1537
1622641200000|2021-06-02 13:40:00|1388.8|1388.3|1390|1389.5|1390.3|1389.8|1388.8|1388.3|1629
1622641500000|2021-06-02 13:45:00|1389.9|1389.4|1391.3|1390.8|1391.3|1390.8|1389.9|1389.4|762
1622641800000|2021-06-02 13:50:00|1391.4|1390.9|1391.1|1390.6|1391.6|1391.1|1390.9|1390.4|729
1622642100000|2021-06-02 13:55:00|1391|1390.5|1390.5|1390|1391.2|1390.7|1389.8|1389.3|1274
1622642400000|2021-06-02 14:00:00|1390.4|1389.9|1390.8|1390.3|1390.9|1390.4|1389.5|1389|2010
1622642700000|2021-06-02 14:05:00|1390.7|1390.2|1391.6|1391.1|1391.8|1391.3|1389.9|1389.4|829
1622643000000|2021-06-02 14:10:00|1391.5|1391|1390.4|1389.9|1391.5|1391|1389.9|1389.4|499
1622643300000|2021-06-02 14:15:00|1390.5|1390|1391.3|1390.8|1391.6|1391.1|1390.5|1390|764
1622643600000|2021-06-02 14:20:00|1391.2|1390.7|1391.1|1390.6|1391.6|1391.1|1390.9|1390.4|782
1622643900000|2021-06-02 14:25:00|1391.2|1390.7|1391.3|1390.8|1391.7|1391.2|1390.6|1390.1|1522
1622644200000|2021-06-02 14:30:00|1391.4|1390.9|1390.7|1390.2|1391.9|1391.4|1390.5|1390|606
1622644500000|2021-06-02 14:35:00|1390.6|1390.1|1391|1390.5|1391|1390.5|1390.3|1389.8|513
1622644800000|2021-06-02 14:40:00|1391.1|1390.6|1391.2|1390.7|1391.8|1391.3|1391.1|1390.6|587
1622645100000|2021-06-02 14:45:00|1391.3|1390.8|1391.4|1390.9|1391.6|1391.1|1391|1390.5|899
1622645400000|2021-06-02 14:50:00|1391.5|1391|1391.5|1391|1391.6|1391.1|1391.1|1390.6|589
1622645700000|2021-06-02 14:55:00|1391.6|1391.1|1391.3|1390.8|1391.7|1391.2|1390.9|1390.4|761
1622646000000|2021-06-02 15:00:00|1391.4|1390.9|1391.5|1391|1391.9|1391.4|1391|1390.5|1133
1622646300000|2021-06-02 15:05:00|1391.4|1390.9|1391.4|1390.9|1391.7|1391.2|1391|1390.5|344
1622646600000|2021-06-02 15:10:00|1391.5|1391|1392.3|1391.8|1392.5|1392|1391.4|1390.9|458
1622646900000|2021-06-02 15:15:00|1392.4|1391.9|1392.5|1392|1392.9|1392.4|1392.1|1391.6|608
1622647200000|2021-06-02 15:20:00|1392.6|1392.1|1392.6|1392.1|1392.9|1392.4|1392|1391.5|1456
1622647500000|2021-06-02 15:25:00|1392.7|1392.2|1393.6|1393.1|1393.6|1393.1|1392.5|1392|1050
1622647800000|2021-06-02 15:30:00|1393.5|1393|1393.6|1393.1|1393.9|1393.4|1393.3|1392.8|697
1622648100000|2021-06-02 15:35:00|1393.8|1393.3|1394.3|1393.8|1394.4|1393.9|1393.6|1393.1|739
1622648400000|2021-06-02 15:40:00|1394.2|1393.7|1394.3|1393.8|1394.7|1394.2|1394|1393.5|349
1622648700000|2021-06-02 15:45:00|1394.4|1393.9|1394.1|1393.6|1394.5|1394|1394|1393.5|320
1622649000000|2021-06-02 15:50:00|1394.2|1393.7|1394.4|1393.9|1394.8|1394.3|1394.2|1393.7|379
1622649300000|2021-06-02 15:55:00|1394.3|1393.8|1394.4|1393.9|1394.7|1394.2|1394.1|1393.6|859
1622649600000|2021-06-02 16:00:00|1394.3|1393.8|1394.1|1393.6|1394.3|1393.8|1393.7|1393.2|330
1622649900000|2021-06-02 16:05:00|1394|1393.5|1393.9|1393.4|1394.3|1393.8|1393.6|1393.1|581
1622650200000|2021-06-02 16:10:00|1393.8|1393.3|1394.1|1393.6|1394.2|1393.7|1393.8|1393.3|450
1622650500000|2021-06-02 16:15:00|1394.2|1393.7|1393.6|1393.1|1394.4|1393.9|1393.6|1393.1|295
1622650800000|2021-06-02 16:20:00|1393.7|1393.2|1393.1|1392.6|1393.8|1393.3|1393.1|1392.6|284
1622651100000|2021-06-02 16:25:00|1393.2|1392.7|1393.1|1392.6|1393.3|1392.8|1392.4|1391.9|499
1622651400000|2021-06-02 16:30:00|1393.2|1392.7|1392.8|1392.3|1393.2|1392.7|1392.4|1391.9|334
1622651700000|2021-06-02 16:35:00|1392.7|1392.2|1393.1|1392.6|1393.3|1392.8|1392.6|1392.1|206
1622652000000|2021-06-02 16:40:00|1393|1392.5|1393.2|1392.7|1393.3|1392.8|1392.9|1392.4|172
1622652300000|2021-06-02 16:45:00|1393.3|1392.8|1392.9|1392.4|1393.5|1393|1392.9|1392.4|486
1622652600000|2021-06-02 16:50:00|1392.8|1392.3|1392.9|1392.4|1393|1392.5|1392.8|1392.3|98
1622652900000|2021-06-02 16:55:00|1392.8|1392.3|1392.5|1392|1392.8|1392.3|1392.4|1391.9|519
1622653200000|2021-06-02 17:00:00|1392.6|1392.1|1392.9|1392.4|1393|1392.5|1392.5|1392|284
1622653500000|2021-06-02 17:05:00|1392.8|1392.3|1392.8|1392.3|1393|1392.5|1392.7|1392.2|138
1622653800000|2021-06-02 17:10:00|1392.9|1392.4|1392.7|1392.2|1393.1|1392.6|1392.4|1391.9|526
1622654100000|2021-06-02 17:15:00|1392.8|1392.3|1392.6|1392.1|1393|1392.5|1392.3|1391.8|601
1622654400000|2021-06-02 17:20:00|1392.5|1392|1390.9|1390.4|1392.7|1392.2|1390.9|1390.4|544
1622654700000|2021-06-02 17:25:00|1390.8|1390.3|1391|1390.5|1391.3|1390.8|1390.6|1390.1|195
1622655000000|2021-06-02 17:30:00|1390.9|1390.4|1392.2|1391.7|1392.3|1391.8|1390.9|1390.4|492
1622655300000|2021-06-02 17:35:00|1392.1|1391.6|1392.2|1391.7|1392.3|1391.8|1391.9|1391.4|147
1622655600000|2021-06-02 17:40:00|1392.1|1391.6|1392.2|1391.7|1392.2|1391.7|1391.7|1391.2|217
1622655900000|2021-06-02 17:45:00|1392.1|1391.6|1391.5|1391|1392.7|1392.2|1391.2|1390.7|210
1622656200000|2021-06-02 17:50:00|1391.6|1391.1|1392.2|1391.7|1392.2|1391.7|1391.5|1391|185
1622656500000|2021-06-02 17:55:00|1392.1|1391.6|1392.5|1392|1392.7|1392.2|1391.8|1391.3|429
1622656800000|2021-06-02 18:00:00|1392.4|1391.9|1392.7|1392.2|1393.1|1392.6|1392.4|1391.9|357
1622657100000|2021-06-02 18:05:00|1392.8|1392.3|1392.6|1392.1|1393.2|1392.7|1392.3|1391.8|274
1622657400000|2021-06-02 18:10:00|1392.7|1392.2|1391.7|1391.2|1393|1392.5|1391.6|1391.1|411
1622657700000|2021-06-02 18:15:00|1391.8|1391.3|1392.6|1392.1|1393|1392.5|1391.8|1391.3|232
1622658000000|2021-06-02 18:20:00|1392.8|1392.3|1393|1392.5|1393.1|1392.6|1392.6|1392.1|121
1622658300000|2021-06-02 18:25:00|1393.1|1392.6|1392.9|1392.4|1393.2|1392.7|1392.9|1392.4|124
1622658600000|2021-06-02 18:30:00|1393|1392.5|1392.8|1392.3|1393.3|1392.8|1392.7|1392.2|263
1622658900000|2021-06-02 18:35:00|1392.7|1392.2|1392.6|1392.1|1392.8|1392.3|1392|1391.5|153
1622659200000|2021-06-02 18:40:00|1392.5|1392|1392.6|1392.1|1392.8|1392.3|1392.4|1391.9|56
1622659500000|2021-06-02 18:45:00|1392.7|1392.2|1393.2|1392.7|1393.2|1392.7|1392.6|1392.1|380
1622659800000|2021-06-02 18:50:00|1393.1|1392.6|1392.7|1392.2|1393.2|1392.7|1392.5|1392|150
1622660100000|2021-06-02 18:55:00|1392.8|1392.3|1392.7|1392.2|1392.9|1392.4|1392.4|1391.9|106
1622660400000|2021-06-02 19:00:00|1392.6|1392.1|1392.7|1392.2|1393|1392.5|1392.2|1391.7|180
1622660700000|2021-06-02 19:05:00|1392.6|1392.1|1392.5|1392|1392.7|1392.2|1392.5|1392|136
1622661000000|2021-06-02 19:10:00|1392.6|1392.1|1393.1|1392.6|1393.2|1392.7|1392.6|1392.1|134
1622661300000|2021-06-02 19:15:00|1393|1392.5|1393.1|1392.6|1393.3|1392.8|1393|1392.5|121
1622661600000|2021-06-02 19:20:00|1392.8|1392.3|1392.7|1392.2|1393|1392.5|1392.5|1392|177
1622661900000|2021-06-02 19:25:00|1392.8|1392.3|1393.1|1392.6|1393.2|1392.7|1392.8|1392.3|140
1622662200000|2021-06-02 19:30:00|1393|1392.5|1393.2|1392.7|1393.5|1393|1393|1392.5|262
1622662500000|2021-06-02 19:35:00|1393.1|1392.6|1393.1|1392.6|1393.2|1392.7|1392.5|1392|226
1622662800000|2021-06-02 19:40:00|1393|1392.5|1393.4|1392.9|1393.4|1392.9|1392.9|1392.4|332
1622663100000|2021-06-02 19:45:00|1393.3|1392.8|1393.4|1392.9|1393.5|1393|1393.2|1392.7|548
1622663400000|2021-06-02 19:50:00|1393.6|1393.1|1393.1|1392.6|1394.1|1393.6|1392.3|1391.8|1911
1622663700000|2021-06-02 19:55:00|1393|1392.5|1394.4|1393.9|1394.5|1394|1393|1392.5|3625
1622664000000|2021-06-02 20:00:00|1394.1|1393.6|1393.6|1392.6|1394.4|1393.7|1393.3|1392.3|817
1622664300000|2021-06-02 20:05:00|1393.5|1392.5|1393.6|1392.6|1393.9|1392.9|1393.5|1392.5|124
1622664600000|2021-06-02 20:10:00|1393.9|1392.9|1393.6|1392.6|1393.9|1392.9|1393.5|1392.5|35
1622664900000|2021-06-02 20:15:00|1393.5|1392.5|1393.8|1392.8|1394|1393|1393.4|1392.4|36
1622665200000|2021-06-02 20:20:00|1394|1393|1394.2|1393.2|1394.2|1393.2|1394|1393|9
1622665500000|2021-06-02 20:25:00|1393.7|1392.7|1393.5|1392.5|1393.7|1392.7|1393.5|1392.5|30
1622665800000|2021-06-02 20:30:00|1393.3|1392.3|1393.4|1392.4|1393.5|1392.5|1393.2|1392.2|27
1622666100000|2021-06-02 20:35:00|1393.2|1392.2|1393.5|1392.5|1393.5|1392.5|1393.2|1392.2|4
1622666400000|2021-06-02 20:40:00|1393.6|1392.6|1394.1|1393.1|1394.3|1393.3|1393.6|1392.6|24
1622667000000|2021-06-02 20:50:00|1393.5|1392.5|1393.6|1392.6|1393.6|1392.6|1393.5|1392.5|2
1622667300000|2021-06-02 20:55:00|1393.5|1392.5|1394.9|1393.9|1394.9|1393.9|1393.5|1392.5|513
1622671200000|2021-06-02 22:00:00|1395.4|1393.4|1395.6|1393.6|1395.9|1393.9|1395.3|1393.3|0
1622671500000|2021-06-02 22:05:00|1395.5|1393.5|1395.3|1393.3|1395.6|1393.6|1395.3|1393.3|0
1622671800000|2021-06-02 22:10:00|1395.4|1393.4|1395.2|1393.2|1395.5|1393.5|1395.2|1393.2|0
1622672100000|2021-06-02 22:15:00|1395.3|1393.3|1395.4|1393.4|1395.5|1393.5|1395.3|1393.3|0
1622672400000|2021-06-02 22:20:00|1395.3|1393.3|1395.6|1393.6|1395.6|1393.6|1395.3|1393.3|0
1622672700000|2021-06-02 22:25:00|1395.5|1393.5|1395.6|1393.6|1395.6|1393.6|1395.4|1393.4|0
1622673000000|2021-06-02 22:30:00|1395.7|1393.7|1395.4|1393.4|1395.7|1393.7|1395.4|1393.4|0
1622673300000|2021-06-02 22:35:00|1395.5|1393.5|1395.3|1393.3|1395.5|1393.5|1395.3|1393.3|0
1622673600000|2021-06-02 22:40:00|1395|1393|1395|1393|1395.1|1393.1|1394.9|1392.9|0
1622673900000|2021-06-02 22:45:00|1394.9|1392.9|1394.9|1392.9|1395|1393|1394.8|1392.8|0
1622674200000|2021-06-02 22:50:00|1395|1393|1395|1393|1395|1393|1394.9|1392.9|0
1622674500000|2021-06-02 22:55:00|1395.1|1393.1|1395.1|1393.1|1395.1|1393.1|1395|1393|0
1622674800000|2021-06-02 23:00:00|1395|1393|1394.8|1392.8|1395.1|1393.1|1394.8|1392.8|0
1622675100000|2021-06-02 23:05:00|1394.9|1392.9|1394.9|1392.9|1395.1|1393.1|1394.8|1392.8|0
1622675400000|2021-06-02 23:10:00|1395|1393|1394.9|1392.9|1395|1393|1394.8|1392.8|0
1622675700000|2021-06-02 23:15:00|1395|1393|1394.8|1392.8|1395|1393|1394.8|1392.8|0
1622676000000|2021-06-02 23:20:00|1394.9|1392.9|1394.9|1392.9|1395.1|1393.1|1394.8|1392.8|0
1622676300000|2021-06-02 23:25:00|1395|1393|1395|1393|1395.1|1393.1|1394.9|1392.9|0
1622676600000|2021-06-02 23:30:00|1395.1|1393.1|1395.2|1393.2|1395.2|1393.2|1395|1393|0
1622676900000|2021-06-02 23:35:00|1395.1|1393.1|1395.1|1393.1|1395.2|1393.2|1395.1|1393.1|0
1622677200000|2021-06-02 23:40:00|1395.2|1393.2|1397.2|1395.2|1397.3|1395.3|1395.1|1393.1|0
1622677500000|2021-06-02 23:45:00|1397.3|1395.3|1397.5|1395.5|1397.5|1395.5|1397.1|1395.1|0
1622677800000|2021-06-02 23:50:00|1397.4|1395.4|1397.4|1395.4|1397.6|1395.6|1397.3|1395.3|0
1622678100000|2021-06-02 23:55:00|1397.5|1395.5|1397.6|1395.6|1397.8|1395.8|1397.3|1395.3|0
1622678400000|2021-06-03 00:00:00|1397.5|1395.5|1396.9|1395.9|1398|1396|1396|1395|6
1622678700000|2021-06-03 00:05:00|1396.2|1395.2|1397.1|1396.1|1397.1|1396.1|1396.2|1395.2|26
1622679000000|2021-06-03 00:10:00|1396.9|1395.9|1397.4|1396.4|1397.4|1396.4|1396.8|1395.8|9
1622679300000|2021-06-03 00:15:00|1397.5|1396.5|1397.4|1396.4|1397.5|1396.5|1397.4|1396.4|5
1622679600000|2021-06-03 00:20:00|1397|1396|1397|1396|1397|1396|1397|1396|1
1622679900000|2021-06-03 00:25:00|1397.1|1396.1|1397.2|1396.2|1397.3|1396.3|1397.1|1396.1|8
1622680200000|2021-06-03 00:30:00|1397.3|1396.3|1397.3|1396.3|1397.4|1396.4|1397.3|1396.3|4
1622680500000|2021-06-03 00:35:00|1397.5|1396.5|1397.7|1396.7|1397.7|1396.7|1397.5|1396.5|3
1622680800000|2021-06-03 00:40:00|1398.1|1397.1|1398.1|1397.1|1398.2|1397.2|1398.1|1397.1|7
1622681100000|2021-06-03 00:45:00|1398.3|1397.3|1397.9|1396.9|1398.4|1397.4|1397.9|1396.9|25
1622681400000|2021-06-03 00:50:00|1398.1|1397.1|1398.6|1397.6|1398.6|1397.6|1398|1397|9
1622681700000|2021-06-03 00:55:00|1398.3|1397.3|1398.7|1397.7|1399.1|1398.1|1398.3|1397.3|11
1622682000000|2021-06-03 01:00:00|1398.5|1397.5|1397.5|1396.5|1398.6|1397.6|1397.3|1396.3|19
1622682300000|2021-06-03 01:05:00|1397.9|1396.9|1398.6|1397.6|1398.6|1397.6|1397.9|1396.9|44
1622682600000|2021-06-03 01:10:00|1398|1397|1397.6|1396.6|1398.6|1397.6|1397.4|1396.4|19
1622682900000|2021-06-03 01:15:00|1397.7|1396.7|1395.6|1394.6|1397.7|1396.7|1395.4|1394.4|40
1622683200000|2021-06-03 01:20:00|1396.6|1395.6|1396.5|1395.5|1396.8|1395.8|1396.4|1395.4|29
1622683500000|2021-06-03 01:25:00|1397|1396|1397.3|1396.3|1397.3|1396.3|1396.8|1395.8|29
1622683800000|2021-06-03 01:30:00|1397.1|1396.1|1394.5|1393.5|1397.4|1396.4|1394.5|1393.5|66
1622684100000|2021-06-03 01:35:00|1394.9|1393.9|1396.2|1395.2|1396.2|1395.2|1394.9|1393.9|34
1622684400000|2021-06-03 01:40:00|1396|1395|1394.8|1393.8|1396|1395|1394.5|1393.5|28
1622684700000|2021-06-03 01:45:00|1395.6|1394.6|1396|1395|1396|1395|1395.6|1394.6|8
1622685000000|2021-06-03 01:50:00|1394.3|1393.3|1395|1394|1395|1394|1393.3|1392.3|22
1622685300000|2021-06-03 01:55:00|1394.8|1393.8|1395.8|1394.8|1395.8|1394.8|1394.8|1393.8|3
1622685600000|2021-06-03 02:00:00|1395.6|1394.6|1396.4|1395.4|1396.4|1395.4|1395.6|1394.6|2
1622685900000|2021-06-03 02:05:00|1397|1396|1397|1396|1397|1396|1397|1396|3
1622686200000|2021-06-03 02:10:00|1397.1|1396.1|1397.6|1396.6|1397.6|1396.6|1397.1|1396.1|4
1622686500000|2021-06-03 02:15:00|1397.3|1396.3|1397.7|1396.7|1397.7|1396.7|1397.2|1396.2|8
1622686800000|2021-06-03 02:20:00|1397.9|1396.9|1397.9|1396.9|1397.9|1396.9|1397.9|1396.9|1
1622687100000|2021-06-03 02:25:00|1397.2|1396.2|1396.9|1395.9|1397.2|1396.2|1396.9|1395.9|4
1622687400000|2021-06-03 02:30:00|1396|1395|1396|1395|1396|1395|1396|1395|1
1622687700000|2021-06-03 02:35:00|1394.6|1393.6|1394.6|1393.6|1394.6|1393.6|1394.6|1393.6|1
1622688900000|2021-06-03 02:55:00|1395|1394|1395.9|1394.9|1395.9|1394.9|1395|1394|2
1622689200000|2021-06-03 03:00:00|1395.6|1394.6|1395.8|1394.8|1395.8|1394.8|1395.6|1394.6|3
1622689500000|2021-06-03 03:05:00|1394.8|1393.8|1395.5|1394.5|1395.5|1394.5|1394.8|1393.8|6
1622689800000|2021-06-03 03:10:00|1394.8|1393.8|1395.2|1394.2|1395.3|1394.3|1394.8|1393.8|7
1622690400000|2021-06-03 03:20:00|||||||||2
1622690700000|2021-06-03 03:25:00|1394.9|1393.9|1394.7|1393.7|1394.9|1393.9|1394.7|1393.7|5
1622691000000|2021-06-03 03:30:00|1394.5|1393.5|1394|1393|1394.5|1393.5|1393.8|1392.8|13
1622691300000|2021-06-03 03:35:00|1393.8|1392.8|1394.5|1393.5|1394.5|1393.5|1393.8|1392.8|4
1622691600000|2021-06-03 03:40:00|1394.2|1393.2|1394.2|1393.2|1394.2|1393.2|1394.2|1393.2|4
1622692200000|2021-06-03 03:50:00|1394.4|1393.4|1394.4|1393.4|1394.4|1393.4|1394.4|1393.4|1
1622692500000|2021-06-03 03:55:00|1394.6|1393.6|1394.6|1393.6|1394.6|1393.6|1394.6|1393.6|2
1622692800000|2021-06-03 04:00:00|1394.7|1393.7|1395.1|1394.1|1395.1|1394.1|1394.7|1393.7|2
1622693100000|2021-06-03 04:05:00|1395|1394|1395|1394|1395|1394|1395|1394|6
1622693400000|2021-06-03 04:10:00|1394.9|1393.9|1394.8|1393.8|1395|1394|1394.8|1393.8|3
1622693700000|2021-06-03 04:15:00|1394.7|1393.7|1394.8|1393.8|1394.8|1393.8|1394.7|1393.7|4
1622694000000|2021-06-03 04:20:00|1395|1394|1395.2|1394.2|1395.2|1394.2|1395|1394|14
1622694300000|2021-06-03 04:25:00|1395|1394|1394.8|1393.8|1395|1394|1394.8|1393.8|3
1622694600000|2021-06-03 04:30:00|1394.6|1393.6|1394.4|1393.4|1394.6|1393.6|1394.4|1393.4|8
1622695200000|2021-06-03 04:40:00|1395.2|1394.2|1395.3|1394.3|1395.3|1394.3|1395.2|1394.2|2
1622695500000|2021-06-03 04:45:00|1395.1|1394.1|1395|1394|1395.1|1394.1|1395|1394|3
1622695800000|2021-06-03 04:50:00|1394.9|1393.9|1395.2|1394.2|1395.2|1394.2|1394.9|1393.9|8
1622696400000|2021-06-03 05:00:00|1394.8|1393.8|1394.8|1393.8|1394.8|1393.8|1393.8|1392.8|57
1622696700000|2021-06-03 05:05:00|1394.5|1393.5|1394.3|1393.3|1394.5|1393.5|1394.3|1393.3|2
1622697000000|2021-06-03 05:10:00|1394.9|1393.9|1394.9|1393.9|1394.9|1393.9|1394.9|1393.9|2
1622697300000|2021-06-03 05:15:00|1395.2|1394.2|1395.2|1394.2|1395.2|1394.2|1395.2|1394.2|2
1622697600000|2021-06-03 05:20:00|1395.1|1394.1|1395.3|1394.3|1395.3|1394.3|1395.1|1394.1|6
1622698200000|2021-06-03 05:30:00|1393.4|1392.4|1392.4|1391.4|1393.4|1392.4|1392.2|1391.2|8
1622698500000|2021-06-03 05:35:00|1393.3|1392.3|1393.1|1392.1|1393.3|1392.3|1393.1|1392.1|2
1622698800000|2021-06-03 05:40:00|1392.8|1391.8|1392.8|1391.8|1392.8|1391.8|1392.8|1391.8|3
1622699400000|2021-06-03 05:50:00|1392.6|1391.6|1391.8|1390.8|1392.6|1391.6|1391.8|1390.8|8
1622699700000|2021-06-03 05:55:00|1392|1391|1392.8|1391.8|1392.8|1391.8|1392|1391|5
1622700000000|2021-06-03 06:00:00|1393|1392|1392.8|1391.8|1393|1392|1392.8|1391.8|4
1622700300000|2021-06-03 06:05:00|1392.7|1391.7|1392|1391|1392.7|1391.7|1392|1391|3
1622700600000|2021-06-03 06:10:00|1392.2|1391.2|1392.2|1391.2|1392.2|1391.2|1391.7|1390.7|14
1622700900000|2021-06-03 06:15:00|1391.3|1390.3|1390.4|1389.4|1391.3|1390.3|1390.4|1389.4|32
1622701200000|2021-06-03 06:20:00|1390.2|1389.2|1390.2|1389.2|1390.3|1389.3|1390.1|1389.1|16
1622701500000|2021-06-03 06:25:00|1390.1|1389.1|1389.5|1388.5|1390.2|1389.2|1389.5|1388.5|55
1622701800000|2021-06-03 06:30:00|1389.3|1388.3|1388.4|1387.4|1389.3|1388.3|1388.4|1387.4|49
1622702100000|2021-06-03 06:35:00|1388.9|1387.9|1388.8|1387.8|1389.1|1388.1|1388.5|1387.5|63
1622702400000|2021-06-03 06:40:00|1388.7|1387.7|1388|1387|1388.7|1387.7|1387.5|1386.5|111
1622702700000|2021-06-03 06:45:00|1388.2|1387.2|1386.8|1385.8|1388.2|1387.2|1386.4|1385.4|89
1622703000000|2021-06-03 06:50:00|1386.6|1385.6|1387.3|1386.3|1387.3|1386.3|1386.4|1385.4|65
1622703300000|2021-06-03 06:55:00|1387.4|1386.4|1387.2|1386.2|1387.9|1386.9|1387|1386|140
1622703600000|2021-06-03 07:00:00|1387.3|1386.3|1386|1385|1387.3|1386.3|1385.8|1384.8|312
1622703900000|2021-06-03 07:05:00|1386.1|1385.1|1384.9|1383.9|1386.2|1385.2|1384.8|1383.8|497
1622704200000|2021-06-03 07:10:00|1384.8|1383.8|1385.4|1384.4|1385.6|1384.6|1384.8|1383.8|130
1622704500000|2021-06-03 07:15:00|1385.5|1384.5|1385.5|1384.5|1385.6|1384.6|1384.8|1383.8|238
1622704800000|2021-06-03 07:20:00|1385.4|1384.4|1385.2|1384.2|1385.5|1384.5|1385|1384|74
1622705100000|2021-06-03 07:25:00|1385.3|1384.3|1385.7|1384.7|1385.9|1384.9|1385.1|1384.1|142
1622705400000|2021-06-03 07:30:00|1385.6|1384.6|1385.5|1384.5|1385.6|1384.6|1385.1|1384.1|74
1622705700000|2021-06-03 07:35:00|1385.6|1384.6|1385.4|1384.4|1385.7|1384.7|1385|1384|86
1622706000000|2021-06-03 07:40:00|1385.3|1384.3|1385|1384|1385.3|1384.3|1384.7|1383.7|50
1622706300000|2021-06-03 07:45:00|1385.1|1384.1|1384.8|1383.8|1385.3|1384.3|1384.8|1383.8|82
1622706600000|2021-06-03 07:50:00|1384.6|1383.6|1384|1383|1384.7|1383.7|1384|1383|63
1622706900000|2021-06-03 07:55:00|1383.9|1382.9|1384.2|1383.2|1384.3|1383.3|1383.9|1382.9|66
1622707200000|2021-06-03 08:00:00|1384.1|1383.1|1384.3|1383.3|1384.8|1383.8|1384.1|1383.1|162
1622707500000|2021-06-03 08:05:00|1384.4|1383.4|1385.1|1384.1|1385.2|1384.2|1383.9|1382.9|215
1622707800000|2021-06-03 08:10:00|1385.2|1384.2|1385.4|1384.4|1385.8|1384.8|1385|1384|134
1622708100000|2021-06-03 08:15:00|1385.1|1384.1|1386.1|1385.1|1386.1|1385.1|1385.1|1384.1|37
1622708400000|2021-06-03 08:20:00|1386.2|1385.2|1386|1385|1386.4|1385.4|1385.9|1384.9|55
1622708700000|2021-06-03 08:25:00|1385.9|1384.9|1386.4|1385.4|1386.5|1385.5|1385.9|1384.9|161
1622709000000|2021-06-03 08:30:00|1386.3|1385.3|1387|1386|1387.1|1386.1|1386.1|1385.1|68
1622709300000|2021-06-03 08:35:00|1386.9|1385.9|1386.7|1385.7|1387.3|1386.3|1386.7|1385.7|79
1622709600000|2021-06-03 08:40:00|1386.6|1385.6|1387.3|1386.3|1387.3|1386.3|1386.6|1385.6|89
1622709900000|2021-06-03 08:45:00|1387.1|1386.1|1387.1|1386.1|1387.1|1386.1|1386.5|1385.5|45
1622710200000|2021-06-03 08:50:00|1387|1386|1386.8|1385.8|1387.2|1386.2|1386.8|1385.8|49
1622710500000|2021-06-03 08:55:00|1386.7|1385.7|1386.6|1385.6|1387|1386|1386.5|1385.5|130
1622710800000|2021-06-03 09:00:00|1386.5|1385.5|1386.3|1385.3|1386.7|1385.7|1386.1|1385.1|63
1622711100000|2021-06-03 09:05:00|1386.2|1385.2|1386.3|1385.3|1386.6|1385.6|1386.2|1385.2|50
1622711400000|2021-06-03 09:10:00|1386.2|1385.2|1385.9|1384.9|1386.3|1385.3|1385.9|1384.9|49
1622711700000|2021-06-03 09:15:00|1386|1385|1385.5|1384.5|1386.3|1385.3|1385.5|1384.5|42
1622712000000|2021-06-03 09:20:00|1385.4|1384.4|1385.6|1384.6|1385.6|1384.6|1385.3|1384.3|44
1622712300000|2021-06-03 09:25:00|1385.7|1384.7|1385.8|1384.8|1386|1385|1385.5|1384.5|76
1622712600000|2021-06-03 09:30:00|1385.7|1384.7|1386.1|1385.1|1386.2|1385.2|1385.7|1384.7|36
1622712900000|2021-06-03 09:35:00|1386|1385|1386.6|1385.6|1386.6|1385.6|1386|1385|28
1622713200000|2021-06-03 09:40:00|1386.5|1385.5|1386.8|1385.8|1387.1|1386.1|1386.5|1385.5|37
1622713500000|2021-06-03 09:45:00|1386.9|1385.9|1386.9|1385.9|1387.1|1386.1|1386.8|1385.8|31
1622713800000|2021-06-03 09:50:00|1387|1386|1386.5|1385.5|1387|1386|1386.5|1385.5|51
1622714100000|2021-06-03 09:55:00|1386.6|1385.6|1386.8|1385.8|1386.9|1385.9|1386.4|1385.4|51
1622714400000|2021-06-03 10:00:00|1386.9|1385.9|1386.8|1385.8|1387.3|1386.3|1386.6|1385.6|344
1622714700000|2021-06-03 10:05:00|1386.9|1385.9|1384.8|1383.8|1386.9|1385.9|1384.5|1383.5|260
1622715000000|2021-06-03 10:10:00|1384.7|1383.7|1384.7|1383.7|1384.9|1383.9|1384.3|1383.3|463
1622715300000|2021-06-03 10:15:00|1384.5|1383.5|1384.7|1383.7|1384.8|1383.8|1384|1383|115
1622715600000|2021-06-03 10:20:00|1384.6|1383.6|1384.7|1383.7|1384.9|1383.9|1384.6|1383.6|528
1622715900000|2021-06-03 10:25:00|1384.8|1383.8|1384.2|1383.2|1384.9|1383.9|1384.2|1383.2|195
1622716200000|2021-06-03 10:30:00|1384.3|1383.3|1382.9|1381.9|1384.5|1383.5|1382.7|1381.7|286
1622716500000|2021-06-03 10:35:00|1383|1382|1381.9|1380.9|1383.3|1382.3|1381.7|1380.7|256
1622716800000|2021-06-03 10:40:00|1382|1381|1382.2|1381.2|1382.3|1381.3|1381.6|1380.6|149
1622717100000|2021-06-03 10:45:00|1382.3|1381.3|1382.1|1381.1|1382.5|1381.5|1382.1|1381.1|231
1622717400000|2021-06-03 10:50:00|1382|1381|1381.9|1380.9|1382.1|1381.1|1381.6|1380.6|249
1622717700000|2021-06-03 10:55:00|1381.7|1380.7|1380.9|1379.9|1381.7|1380.7|1380.1|1379.1|543
1622718000000|2021-06-03 11:00:00|1380.8|1379.8|1379.5|1378.5|1381.1|1380.1|1379.1|1378.1|510
1622718300000|2021-06-03 11:05:00|1379.7|1378.7|1380.2|1379.2|1380.7|1379.7|1379.7|1378.7|197
1622718600000|2021-06-03 11:10:00|1380.1|1379.1|1380.6|1379.6|1381|1380|1379.9|1378.9|163
1622718900000|2021-06-03 11:15:00|1380.5|1379.5|1380.5|1379.5|1381|1380|1380.5|1379.5|116
1622719200000|2021-06-03 11:20:00|1380.3|1379.3|1380.6|1379.6|1380.6|1379.6|1379.9|1378.9|114
1622719500000|2021-06-03 11:25:00|1380.7|1379.7|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|65
1622719800000|2021-06-03 11:30:00|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1379.6|1378.6|149
1622720100000|2021-06-03 11:35:00|1380.6|1379.6|1381.7|1380.7|1381.7|1380.7|1380.5|1379.5|155
1622720400000|2021-06-03 11:40:00|1381.6|1380.6|1381.3|1380.3|1381.6|1380.6|1381|1380|137
1622720700000|2021-06-03 11:45:00|1381.2|1380.2|1379.7|1378.7|1381.2|1380.2|1379.6|1378.6|192
1622721000000|2021-06-03 11:50:00|1379.6|1378.6|1379.8|1378.8|1379.8|1378.8|1379.2|1378.2|108
1622721300000|2021-06-03 11:55:00|1379.7|1378.7|1379.5|1378.5|1380.1|1379.1|1379.4|1378.4|122
1622721600000|2021-06-03 12:00:00|1379.6|1378.6|1379|1378|1380|1379|1378.4|1377.4|79
1622721900000|2021-06-03 12:05:00|1378.9|1377.9|1379|1378|1379.3|1378.3|1378.7|1377.7|48
1622722200000|2021-06-03 12:10:00|1378.9|1377.9|1379.2|1378.2|1379.3|1378.3|1378.4|1377.4|165
1622722500000|2021-06-03 12:15:00|1379.3|1378.3|1379.5|1378.5|1379.8|1378.8|1377.9|1376.9|498
1622722800000|2021-06-03 12:20:00|1379.7|1378.7|1379.3|1378.3|1380|1379|1379.1|1378.1|102
1622723100000|2021-06-03 12:25:00|1379.5|1378.5|1379.4|1378.4|1379.5|1378.5|1378.6|1377.6|148
1622723400000|2021-06-03 12:30:00|1379.3|1378.3|1378.3|1377.3|1379.7|1378.7|1378|1377|559
1622723700000|2021-06-03 12:35:00|1378.6|1377.6|1380.1|1379.1|1380.1|1379.1|1378.2|1377.2|125
1622724000000|2021-06-03 12:40:00|1379.9|1378.9|1380.8|1379.8|1380.8|1379.8|1379.6|1378.6|187
1622724300000|2021-06-03 12:45:00|1380.7|1379.7|1380.8|1379.8|1381.4|1380.4|1380.4|1379.4|274
1622724600000|2021-06-03 12:50:00|1380.9|1379.9|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|31
1622724900000|2021-06-03 12:55:00|1380.7|1379.7|1380.2|1379.2|1380.7|1379.7|1380.1|1379.1|101
1622725200000|2021-06-03 13:00:00|1380.3|1379.3|1380.4|1379.4|1380.6|1379.6|1379.9|1378.9|208
1622725500000|2021-06-03 13:05:00|1380.3|1379.3|1379.7|1378.7|1380.6|1379.6|1379.3|1378.3|676
1622725800000|2021-06-03 13:10:00|1379.6|1378.6|1380.3|1379.3|1380.3|1379.3|1379.6|1378.6|135
1622726100000|2021-06-03 13:15:00|1380.2|1379.2|1379.8|1378.8|1380.5|1379.5|1379.7|1378.7|34
1622726400000|2021-06-03 13:20:00|1380|1379|1380.5|1379.5|1380.5|1379.5|1380|1379|83
1622726700000|2021-06-03 13:25:00|1380.4|1379.4|1379.5|1378.5|1380.4|1379.4|1379.3|1378.3|415
1622727000000|2021-06-03 13:30:00|1379.2|1378.7|1381.4|1380.9|1381.7|1381.2|1379.2|1378.7|3793
1622727300000|2021-06-03 13:35:00|1381.5|1381|1378|1377.5|1381.5|1381|1377.4|1376.9|1656
1622727600000|2021-06-03 13:40:00|1378.1|1377.6|1376.8|1376.3|1379.4|1378.9|1376.7|1376.2|1470
1622727900000|2021-06-03 13:45:00|1376.6|1376.1|1375.7|1375.2|1378.1|1377.6|1375.6|1375.1|1747
1622728200000|2021-06-03 13:50:00|1375.6|1375.1|1378|1377.5|1378.1|1377.6|1375.6|1375.1|1230
1622728500000|2021-06-03 13:55:00|1378.1|1377.6|1378|1377.5|1378.6|1378.1|1377.6|1377.1|971
1622728800000|2021-06-03 14:00:00|1377.8|1377.3|1379.4|1378.9|1379.6|1379.1|1377.3|1376.8|1267
1622729100000|2021-06-03 14:05:00|1379.5|1379|1380.4|1379.9|1380.8|1380.3|1378.5|1378|2219
1622729400000|2021-06-03 14:10:00|1380.5|1380|1380.8|1380.3|1381.2|1380.7|1380.4|1379.9|1116
1622729700000|2021-06-03 14:15:00|1380.9|1380.4|1379.3|1378.8|1380.9|1380.4|1378.3|1377.8|1596
1622730000000|2021-06-03 14:20:00|1379.2|1378.7|1380.4|1379.9|1381.1|1380.6|1378.3|1377.8|794
1622730300000|2021-06-03 14:25:00|1380.5|1380|1380.1|1379.6|1381.1|1380.6|1379.7|1379.2|1159
1622730600000|2021-06-03 14:30:00|1380|1379.5|1380.7|1380.2|1381.2|1380.7|1379.4|1378.9|786
1622730900000|2021-06-03 14:35:00|1380.8|1380.3|1379.4|1378.9|1381.1|1380.6|1379|1378.5|632
1622731200000|2021-06-03 14:40:00|1379.3|1378.8|1379.4|1378.9|1379.7|1379.2|1378.4|1377.9|593
1622731500000|2021-06-03 14:45:00|1379.3|1378.8|1381.5|1381|1381.9|1381.4|1378.8|1378.3|1509
1622731800000|2021-06-03 14:50:00|1381.6|1381.1|1381.5|1381|1382.7|1382.2|1381.3|1380.8|2021
1622732100000|2021-06-03 14:55:00|1381.4|1380.9|1383.1|1382.6|1383.1|1382.6|1381.3|1380.8|1185
1622732400000|2021-06-03 15:00:00|1383|1382.5|1382.6|1382.1|1383.2|1382.7|1382.2|1381.7|529
1622732700000|2021-06-03 15:05:00|1382.7|1382.2|1382.6|1382.1|1383.1|1382.6|1382.2|1381.7|566
1622733000000|2021-06-03 15:10:00|1382.5|1382|1381.7|1381.2|1382.5|1382|1381.3|1380.8|818
1622733300000|2021-06-03 15:15:00|1381.8|1381.3|1381|1380.5|1382|1381.5|1380.6|1380.1|879
1622733600000|2021-06-03 15:20:00|1381.1|1380.6|1381.4|1380.9|1381.8|1381.3|1380.5|1380|879
1622733900000|2021-06-03 15:25:00|1381.3|1380.8|1382.1|1381.6|1382.3|1381.8|1381.3|1380.8|528
1622734200000|2021-06-03 15:30:00|1381.9|1381.4|1380.8|1380.3|1382|1381.5|1380.7|1380.2|742
1622734500000|2021-06-03 15:35:00|1380.7|1380.2|1381|1380.5|1381.4|1380.9|1380.5|1380|429
1622734800000|2021-06-03 15:40:00|1381.1|1380.6|1381.3|1380.8|1381.4|1380.9|1380.5|1380|522
1622735100000|2021-06-03 15:45:00|1381.2|1380.7|1379.5|1379|1381.2|1380.7|1379.3|1378.8|444
1622735400000|2021-06-03 15:50:00|1379.4|1378.9|1378.6|1378.1|1379.5|1379|1378.5|1378|854
1622735700000|2021-06-03 15:55:00|1378.7|1378.2|1379.3|1378.8|1379.4|1378.9|1378.4|1377.9|439
1622736000000|2021-06-03 16:00:00|1379.4|1378.9|1378.6|1378.1|1379.5|1379|1378.6|1378.1|943
1622736300000|2021-06-03 16:05:00|1378.7|1378.2|1378.9|1378.4|1379.2|1378.7|1378.4|1377.9|597
1622736600000|2021-06-03 16:10:00|1379|1378.5|1378.4|1377.9|1379|1378.5|1378.4|1377.9|532
1622736900000|2021-06-03 16:15:00|1378.3|1377.8|1377.8|1377.3|1378.3|1377.8|1377.4|1376.9|1147
1622737200000|2021-06-03 16:20:00|1377.9|1377.4|1377.1|1376.6|1377.9|1377.4|1377|1376.5|315
1622737500000|2021-06-03 16:25:00|1377|1376.5|1378.1|1377.6|1378.4|1377.9|1377|1376.5|500
1622737800000|2021-06-03 16:30:00|1378|1377.5|1378.1|1377.6|1378.1|1377.6|1377.5|1377|352
1622738100000|2021-06-03 16:35:00|1378|1377.5|1378.8|1378.3|1378.8|1378.3|1378|1377.5|208
1622738400000|2021-06-03 16:40:00|1378.9|1378.4|1379|1378.5|1379.1|1378.6|1378.8|1378.3|269
1622738700000|2021-06-03 16:45:00|1378.9|1378.4|1378.7|1378.2|1379|1378.5|1378.2|1377.7|692
1622739000000|2021-06-03 16:50:00|1378.6|1378.1|1378|1377.5|1378.6|1378.1|1377.6|1377.1|450
1622739300000|2021-06-03 16:55:00|1377.9|1377.4|1378.7|1378.2|1378.8|1378.3|1377.9|1377.4|302
1622739600000|2021-06-03 17:00:00|1378.6|1378.1|1378.4|1377.9|1378.7|1378.2|1378.3|1377.8|305
1622739900000|2021-06-03 17:05:00|1378.3|1377.8|1378.2|1377.7|1378.3|1377.8|1376.6|1376.1|1227
1622740200000|2021-06-03 17:10:00|1378.3|1377.8|1377.7|1377.2|1378.8|1378.3|1377.7|1377.2|537
1622740500000|2021-06-03 17:15:00|1377.8|1377.3|1377.7|1377.2|1377.9|1377.4|1377.6|1377.1|862
1622740800000|2021-06-03 17:20:00|1377.8|1377.3|1378.3|1377.8|1378.4|1377.9|1377.6|1377.1|644
1622741100000|2021-06-03 17:25:00|1378.2|1377.7|1378.4|1377.9|1378.5|1378|1377.8|1377.3|383
1622741400000|2021-06-03 17:30:00|1378.3|1377.8|1378.8|1378.3|1378.8|1378.3|1377.7|1377.2|390
1622741700000|2021-06-03 17:35:00|1378.7|1378.2|1378.5|1378|1378.9|1378.4|1378.3|1377.8|227
1622742000000|2021-06-03 17:40:00|1378.4|1377.9|1378.2|1377.7|1378.9|1378.4|1377.7|1377.2|188
1622742300000|2021-06-03 17:45:00|1378.1|1377.6|1377.9|1377.4|1378.5|1378|1377.6|1377.1|262
1622742600000|2021-06-03 17:50:00|1377.8|1377.3|1377.9|1377.4|1378.4|1377.9|1377.8|1377.3|179
1622742900000|2021-06-03 17:55:00|1377.8|1377.3|1378|1377.5|1378.3|1377.8|1377.8|1377.3|115
1622743200000|2021-06-03 18:00:00|1378.1|1377.6|1377.8|1377.3|1378.1|1377.6|1377.4|1376.9|115
1622743500000|2021-06-03 18:05:00|1377.7|1377.2|1377.9|1377.4|1378.3|1377.8|1377.7|1377.2|197
1622743800000|2021-06-03 18:10:00|1378.1|1377.6|1377.7|1377.2|1378.1|1377.6|1377.4|1376.9|127
1622744100000|2021-06-03 18:15:00|1377.5|1377|1377.4|1376.9|1377.7|1377.2|1377.1|1376.6|197
1622744400000|2021-06-03 18:20:00|1377.5|1377|1377.7|1377.2|1378|1377.5|1377.3|1376.8|200
1622744700000|2021-06-03 18:25:00|1377.6|1377.1|1377.1|1376.6|1377.6|1377.1|1377|1376.5|205
1622745000000|2021-06-03 18:30:00|1377.2|1376.7|1377.3|1376.8|1377.3|1376.8|1377|1376.5|133
1622745300000|2021-06-03 18:35:00|1377.4|1376.9|1377.2|1376.7|1377.6|1377.1|1377|1376.5|87
1622745600000|2021-06-03 18:40:00|1377.1|1376.6|1377.3|1376.8|1377.5|1377|1376.8|1376.3|78
1622745900000|2021-06-03 18:45:00|1377.4|1376.9|1377.4|1376.9|1377.6|1377.1|1376.9|1376.4|225
1622746200000|2021-06-03 18:50:00|1377.5|1377|1376.7|1376.2|1377.6|1377.1|1376.7|1376.2|458
1622746500000|2021-06-03 18:55:00|1376.6|1376.1|1375.8|1375.3|1376.8|1376.3|1375.8|1375.3|687
1622746800000|2021-06-03 19:00:00|1375.7|1375.2|1376|1375.5|1376.3|1375.8|1375.6|1375.1|483
1622747100000|2021-06-03 19:05:00|1376.1|1375.6|1376.4|1375.9|1376.4|1375.9|1375.8|1375.3|220
1622747400000|2021-06-03 19:10:00|1376.5|1376|1377.2|1376.7|1377.2|1376.7|1376.5|1376|54
1622747700000|2021-06-03 19:15:00|1377.1|1376.6|1376.6|1376.1|1377.4|1376.9|1376.6|1376.1|251
1622748000000|2021-06-03 19:20:00|1376.5|1376|1377.8|1377.3|1378.2|1377.7|1376.3|1375.8|482
1622748300000|2021-06-03 19:25:00|1377.9|1377.4|1377.5|1377|1377.9|1377.4|1377.1|1376.6|340
1622748600000|2021-06-03 19:30:00|1377.6|1377.1|1377.4|1376.9|1377.8|1377.3|1377.4|1376.9|467
1622748900000|2021-06-03 19:35:00|1377.3|1376.8|1377.6|1377.1|1377.8|1377.3|1377.1|1376.6|499
1622749200000|2021-06-03 19:40:00|1377.7|1377.2|1376.9|1376.4|1377.7|1377.2|1376.8|1376.3|440
1622749500000|2021-06-03 19:45:00|1376.8|1376.3|1376.5|1376|1376.8|1376.3|1376.3|1375.8|670
1622749800000|2021-06-03 19:50:00|1376.6|1376.1|1377.2|1376.7|1377.4|1376.9|1376.5|1376|1025
1622750100000|2021-06-03 19:55:00|1377.3|1376.8|1378.1|1377.6|1378.7|1378.2|1377|1376.5|6871
1622750400000|2021-06-03 20:00:00|1377.8|1377.3|1377.2|1376.2|1378.2|1377.4|1377.1|1376.1|804
1622750700000|2021-06-03 20:05:00|1377.3|1376.3|1377.4|1376.4|1377.7|1376.7|1377.3|1376.3|29
1622751000000|2021-06-03 20:10:00|1377.5|1376.5|1377.4|1376.4|1377.5|1376.5|1377.2|1376.2|24
1622751600000|2021-06-03 20:20:00|||||||||8
1622751900000|2021-06-03 20:25:00|1377.5|1376.5|1378.1|1377.1|1378.5|1377.5|1377.5|1376.5|80
1622752200000|2021-06-03 20:30:00|1377.7|1376.7|1378.1|1377.1|1378.1|1377.1|1377.7|1376.7|11
1622753100000|2021-06-03 20:45:00|1378|1377|1377.2|1376.2|1378|1377|1377.2|1376.2|30
1622753700000|2021-06-03 20:55:00|1377.3|1376.3|1377.5|1376.5|1377.5|1376.5|1377.3|1376.3|9
1622754000000|2021-06-03 21:00:00|1379.6|1378.6|1379.6|1378.6|1379.6|1378.6|1379.6|1378.6|2
1622754300000|2021-06-03 21:05:00|1379.5|1378.5|1379.6|1378.6|1379.7|1378.7|1379.5|1378.5|16
1622757600000|2021-06-03 22:00:00|1380.1|1378.1|1381.5|1379.5|1381.7|1379.7|1380|1378|0
1622757900000|2021-06-03 22:05:00|1381.4|1379.4|1381.4|1379.4|1381.6|1379.6|1381.1|1379.1|0
1622758200000|2021-06-03 22:10:00|1381.5|1379.5|1381.3|1379.3|1381.7|1379.7|1381.3|1379.3|0
1622758500000|2021-06-03 22:15:00|1381.4|1379.4|1381.4|1379.4|1381.4|1379.4|1381.2|1379.2|0
1622758800000|2021-06-03 22:20:00|1381.3|1379.3|1381|1379|1381.3|1379.3|1380.9|1378.9|0
1622759100000|2021-06-03 22:25:00|1380.9|1378.9|1380.6|1378.6|1380.9|1378.9|1380.5|1378.5|0
1622759400000|2021-06-03 22:30:00|1380.7|1378.7|1380.1|1378.1|1380.7|1378.7|1380|1378|0
1622759700000|2021-06-03 22:35:00|1380|1378|1380.3|1378.3|1380.4|1378.4|1380|1378|0
1622760000000|2021-06-03 22:40:00|1380.4|1378.4|1380.1|1378.1|1380.4|1378.4|1380|1378|0
1622760300000|2021-06-03 22:45:00|1380|1378|1380.5|1378.5|1380.5|1378.5|1380|1378|0
1622760600000|2021-06-03 22:50:00|1380.6|1378.6|1380.7|1378.7|1380.7|1378.7|1380.5|1378.5|0
1622760900000|2021-06-03 22:55:00|1380.6|1378.6|1380.8|1378.8|1380.8|1378.8|1380.6|1378.6|0
1622761200000|2021-06-03 23:00:00|1380.7|1378.7|1380.3|1378.3|1381.1|1379.1|1380.2|1378.2|0
1622761500000|2021-06-03 23:05:00|1380.4|1378.4|1380.2|1378.2|1380.5|1378.5|1380.2|1378.2|0
1622761800000|2021-06-03 23:10:00|1380.3|1378.3|1380|1378|1380.3|1378.3|1379.6|1377.6|0
1622762100000|2021-06-03 23:15:00|1380.1|1378.1|1380.3|1378.3|1380.4|1378.4|1380|1378|0
1622762400000|2021-06-03 23:20:00|1380.2|1378.2|1380|1378|1380.3|1378.3|1380|1378|0
1622762700000|2021-06-03 23:25:00|1379.9|1377.9|1379.8|1377.8|1380.1|1378.1|1379.8|1377.8|0
1622763000000|2021-06-03 23:30:00|1379.7|1377.7|1379.6|1377.6|1380|1378|1379.5|1377.5|0
1622763300000|2021-06-03 23:35:00|1379.7|1377.7|1379.6|1377.6|1379.7|1377.7|1379.5|1377.5|0
1622763600000|2021-06-03 23:40:00|1379.5|1377.5|1379.6|1377.6|1379.6|1377.6|1379.3|1377.3|0
1622763900000|2021-06-03 23:45:00|1379.7|1377.7|1379.5|1377.5|1379.7|1377.7|1379.3|1377.3|0
1622764200000|2021-06-03 23:50:00|1379.4|1377.4|1379.3|1377.3|1379.4|1377.4|1379.1|1377.1|0
1622764500000|2021-06-03 23:55:00|1379.2|1377.2|1379.2|1377.2|1379.3|1377.3|1379|1377|0
1622764800000|2021-06-04 00:00:00|1377.4|1376.4|1377.4|1376.4|1377.4|1376.4|1375.9|1374.9|91
1622765100000|2021-06-04 00:05:00|1377.3|1376.3|1375.8|1374.8|1377.4|1376.4|1375.8|1374.8|97
1622765400000|2021-06-04 00:10:00|1376|1375|1375.3|1374.3|1376|1375|1375|1374|10
1622765700000|2021-06-04 00:15:00|1375.2|1374.2|1374.5|1373.5|1375.2|1374.2|1374.4|1373.4|17
1622766000000|2021-06-04 00:20:00|1375.2|1374.2|1376|1375|1376|1375|1375.2|1374.2|3
1622766300000|2021-06-04 00:25:00|1376.3|1375.3|1376|1375|1376.4|1375.4|1376|1375|10
1622766600000|2021-06-04 00:30:00|1375.9|1374.9|1374.4|1373.4|1375.9|1374.9|1374.3|1373.3|36
1622766900000|2021-06-04 00:35:00|1374.3|1373.3|1374.5|1373.5|1375.2|1374.2|1374.3|1373.3|41
1622767200000|2021-06-04 00:40:00|1374|1373|1374|1373|1374|1373|1374|1373|2
1622767500000|2021-06-04 00:45:00|1373.8|1372.8|1374.7|1373.7|1374.7|1373.7|1373.4|1372.4|17
1622767800000|2021-06-04 00:50:00|1374.8|1373.8|1374.2|1373.2|1374.8|1373.8|1374.1|1373.1|22
1622768100000|2021-06-04 00:55:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|2
1622768400000|2021-06-04 01:00:00|1375.1|1374.1|1375.2|1374.2|1375.2|1374.2|1374.6|1373.6|11
1622768700000|2021-06-04 01:05:00|1375.3|1374.3|1374.4|1373.4|1375.3|1374.3|1374.4|1373.4|5
1622769000000|2021-06-04 01:10:00|1374.7|1373.7|1375.9|1374.9|1376.3|1375.3|1374.7|1373.7|30
1622769300000|2021-06-04 01:15:00|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|6
1622769600000|2021-06-04 01:20:00|1375.2|1374.2|1374.4|1373.4|1375.3|1374.3|1374.4|1373.4|73
1622769900000|2021-06-04 01:25:00|1374.1|1373.1|1374.1|1373.1|1374.1|1373.1|1374.1|1373.1|2
1622770200000|2021-06-04 01:30:00|1373.5|1372.5|1371.5|1370.5|1373.5|1372.5|1371.5|1370.5|25
1622770500000|2021-06-04 01:35:00|1371.7|1370.7|1373.7|1372.7|1373.7|1372.7|1371.7|1370.7|18
1622770800000|2021-06-04 01:40:00|1376.1|1375.1|1376.1|1375.1|1376.1|1375.1|1376.1|1375.1|1
1622771100000|2021-06-04 01:45:00|1376.8|1375.8|1377.1|1376.1|1377.4|1376.4|1376.5|1375.5|33
1622771700000|2021-06-04 01:55:00|1377.2|1376.2|1377.2|1376.2|1377.4|1376.4|1377.2|1376.2|4
1622772300000|2021-06-04 02:05:00|1377.1|1376.1|1377.1|1376.1|1377.1|1376.1|1377.1|1376.1|5
1622772600000|2021-06-04 02:10:00|1377.3|1376.3|1377.3|1376.3|1377.3|1376.3|1377.3|1376.3|2
1622772900000|2021-06-04 02:15:00|1377.2|1376.2|1377.6|1376.6|1377.6|1376.6|1377|1376|14
1622773200000|2021-06-04 02:20:00|1378.3|1377.3|1379.1|1378.1|1379.3|1378.3|1378.3|1377.3|6
1622773500000|2021-06-04 02:25:00|1379.2|1378.2|1378.7|1377.7|1379.3|1378.3|1378.7|1377.7|33
1622773800000|2021-06-04 02:30:00|1379.3|1378.3|1379|1378|1380.1|1379.1|1378.9|1377.9|30
1622774100000|2021-06-04 02:35:00|1380|1379|1379.1|1378.1|1380.3|1379.3|1379.1|1378.1|6
1622774400000|2021-06-04 02:40:00|1379|1378|1378.4|1377.4|1379.3|1378.3|1378.4|1377.4|12
1622774700000|2021-06-04 02:45:00|1378.3|1377.3|1378.7|1377.7|1378.7|1377.7|1378.3|1377.3|2
1622775000000|2021-06-04 02:50:00|1377.9|1376.9|1378|1377|1378|1377|1377.9|1376.9|2
1622775300000|2021-06-04 02:55:00|1377.9|1376.9|1377.9|1376.9|1377.9|1376.9|1377.9|1376.9|1
1622775900000|2021-06-04 03:05:00|1377.7|1376.7|1378|1377|1378|1377|1377.6|1376.6|20
1622776200000|2021-06-04 03:10:00|1378.3|1377.3|1378.2|1377.2|1378.7|1377.7|1378.2|1377.2|9
1622776500000|2021-06-04 03:15:00|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|1
1622776800000|2021-06-04 03:20:00|1377.9|1376.9|1377.9|1376.9|1377.9|1376.9|1377.9|1376.9|1
1622777100000|2021-06-04 03:25:00|1377.7|1376.7|1377.7|1376.7|1377.7|1376.7|1377.7|1376.7|1
1622777700000|2021-06-04 03:35:00|1381|1380|1382|1381|1382|1381|1381|1380|93
1622778000000|2021-06-04 03:40:00|1382.3|1381.3|1382.6|1381.6|1382.9|1381.9|1382.2|1381.2|30
1622778300000|2021-06-04 03:45:00|1382.8|1381.8|1382.7|1381.7|1382.8|1381.8|1382.7|1381.7|3
1622778600000|2021-06-04 03:50:00|1382.9|1381.9|1382.7|1381.7|1383.2|1382.2|1382.6|1381.6|48
1622778900000|2021-06-04 03:55:00|1383.2|1382.2|1383|1382|1383.2|1382.2|1383|1382|4
1622779200000|2021-06-04 04:00:00|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|1
1622779500000|2021-06-04 04:05:00|1382.4|1381.4|1382.5|1381.5|1382.5|1381.5|1382.4|1381.4|5
1622779800000|2021-06-04 04:10:00|1381.9|1380.9|1381.7|1380.7|1382.1|1381.1|1381.7|1380.7|7
1622780100000|2021-06-04 04:15:00|1381.9|1380.9|1381.7|1380.7|1381.9|1380.9|1381.6|1380.6|5
1622780400000|2021-06-04 04:20:00|1381.6|1380.6|1381.9|1380.9|1381.9|1380.9|1381.6|1380.6|3
1622780700000|2021-06-04 04:25:00|1381.8|1380.8|1382|1381|1382|1381|1381.8|1380.8|3
1622781000000|2021-06-04 04:30:00|1382.2|1381.2|1381.7|1380.7|1382.4|1381.4|1381.7|1380.7|54
1622781300000|2021-06-04 04:35:00|1381.9|1380.9|1382.6|1381.6|1382.6|1381.6|1381.7|1380.7|83
1622781600000|2021-06-04 04:40:00|1382.2|1381.2|1382.6|1381.6|1382.6|1381.6|1382.1|1381.1|68
1622781900000|2021-06-04 04:45:00|1382.5|1381.5|1382.4|1381.4|1382.7|1381.7|1382.3|1381.3|78
1622782200000|2021-06-04 04:50:00|1382.2|1381.2|1382.5|1381.5|1382.5|1381.5|1382.2|1381.2|9
1622782500000|2021-06-04 04:55:00|1382.4|1381.4|1382.7|1381.7|1382.7|1381.7|1382.4|1381.4|4
1622782800000|2021-06-04 05:00:00|1382.6|1381.6|1381|1380|1382.6|1381.6|1380.8|1379.8|71
1622783100000|2021-06-04 05:05:00|1380.8|1379.8|1379.9|1378.9|1380.8|1379.8|1379.9|1378.9|5
1622783400000|2021-06-04 05:10:00|1378.4|1377.4|1380.3|1379.3|1380.3|1379.3|1378.4|1377.4|13
1622783700000|2021-06-04 05:15:00|1380.6|1379.6|1382.1|1381.1|1382.2|1381.2|1380.6|1379.6|26
1622784000000|2021-06-04 05:20:00|1382.3|1381.3|1382.4|1381.4|1382.7|1381.7|1382.2|1381.2|99
1622784300000|2021-06-04 05:25:00|1382|1381|1382.2|1381.2|1382.2|1381.2|1381.3|1380.3|84
1622784600000|2021-06-04 05:30:00|1382.3|1381.3|1382.4|1381.4|1382.8|1381.8|1382|1381|55
1622784900000|2021-06-04 05:35:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1
1622785200000|2021-06-04 05:40:00|1381.2|1380.2|1379.9|1378.9|1381.2|1380.2|1379.9|1378.9|12
1622785500000|2021-06-04 05:45:00|1379.5|1378.5|1378.4|1377.4|1379.5|1378.5|1378.4|1377.4|46
1622785800000|2021-06-04 05:50:00|1378.7|1377.7|1377.3|1376.3|1378.7|1377.7|1377.3|1376.3|17
1622786100000|2021-06-04 05:55:00|1377.4|1376.4|1377.2|1376.2|1377.7|1376.7|1377|1376|14
1622786400000|2021-06-04 06:00:00|1377.3|1376.3|1377.2|1376.2|1378|1377|1377|1376|14
1622786700000|2021-06-04 06:05:00|1377.4|1376.4|1377.5|1376.5|1377.8|1376.8|1377.4|1376.4|11
1622787000000|2021-06-04 06:10:00|1377.3|1376.3|1378.4|1377.4|1378.4|1377.4|1377.3|1376.3|19
1622787300000|2021-06-04 06:15:00|1378.3|1377.3|1377.8|1376.8|1378.5|1377.5|1377.7|1376.7|16
1622787600000|2021-06-04 06:20:00|1377.7|1376.7|1376.1|1375.1|1377.8|1376.8|1376|1375|54
1622787900000|2021-06-04 06:25:00|1376.2|1375.2|1377.2|1376.2|1377.2|1376.2|1376.1|1375.1|52
1622788200000|2021-06-04 06:30:00|1377.3|1376.3|1377.3|1376.3|1378.1|1377.1|1377.2|1376.2|48
1622788500000|2021-06-04 06:35:00|1377.5|1376.5|1378.2|1377.2|1378.3|1377.3|1377.5|1376.5|21
1622788800000|2021-06-04 06:40:00|1378.1|1377.1|1378.8|1377.8|1378.9|1377.9|1378.1|1377.1|108
1622789100000|2021-06-04 06:45:00|1378.9|1377.9|1379.4|1378.4|1379.9|1378.9|1378.8|1377.8|88
1622789400000|2021-06-04 06:50:00|1379.5|1378.5|1380|1379|1380|1379|1379.4|1378.4|64
1622789700000|2021-06-04 06:55:00|1379.9|1378.9|1380.2|1379.2|1380.3|1379.3|1379.7|1378.7|112
1622790000000|2021-06-04 07:00:00|1380.3|1379.3|1379.6|1378.6|1380.7|1379.7|1378.8|1377.8|217
1622790300000|2021-06-04 07:05:00|1379.5|1378.5|1379.5|1378.5|1380.3|1379.3|1379.4|1378.4|137
1622790600000|2021-06-04 07:10:00|1379.6|1378.6|1379.3|1378.3|1380|1379|1379.3|1378.3|378
1622790900000|2021-06-04 07:15:00|1379.5|1378.5|1379|1378|1379.5|1378.5|1378.9|1377.9|188
1622791200000|2021-06-04 07:20:00|1378.8|1377.8|1379.2|1378.2|1379.4|1378.4|1378.5|1377.5|77
1622791500000|2021-06-04 07:25:00|1379.3|1378.3|1378.7|1377.7|1379.3|1378.3|1378.2|1377.2|61
1622791800000|2021-06-04 07:30:00|1378.8|1377.8|1378.9|1377.9|1379.7|1378.7|1378.5|1377.5|48
1622792100000|2021-06-04 07:35:00|1379.1|1378.1|1378.9|1377.9|1379.2|1378.2|1378.9|1377.9|31
1622792400000|2021-06-04 07:40:00|1378.7|1377.7|1378.6|1377.6|1379.1|1378.1|1378.5|1377.5|34
1622792700000|2021-06-04 07:45:00|1378.8|1377.8|1379|1378|1379.2|1378.2|1378.5|1377.5|55
1622793000000|2021-06-04 07:50:00|1379.1|1378.1|1378.8|1377.8|1379.3|1378.3|1378.8|1377.8|59
1622793300000|2021-06-04 07:55:00|1379|1378|1378.8|1377.8|1379.1|1378.1|1378.7|1377.7|161
1622793600000|2021-06-04 08:00:00|1379.1|1378.1|1379.2|1378.2|1379.7|1378.7|1378.7|1377.7|55
1622793900000|2021-06-04 08:05:00|1379.1|1378.1|1379.2|1378.2|1379.4|1378.4|1378.4|1377.4|151
1622794200000|2021-06-04 08:10:00|1379|1378|1378.9|1377.9|1379.4|1378.4|1378.7|1377.7|51
1622794500000|2021-06-04 08:15:00|1379|1378|1379.2|1378.2|1379.7|1378.7|1378.8|1377.8|67
1622794800000|2021-06-04 08:20:00|1379.1|1378.1|1378.6|1377.6|1379.1|1378.1|1378.6|1377.6|91
1622795100000|2021-06-04 08:25:00|1378.7|1377.7|1379.1|1378.1|1379.1|1378.1|1378.6|1377.6|70
1622795400000|2021-06-04 08:30:00|1379.2|1378.2|1378.6|1377.6|1379.3|1378.3|1378.6|1377.6|125
1622795700000|2021-06-04 08:35:00|1378.7|1377.7|1378.7|1377.7|1379.1|1378.1|1378.6|1377.6|70
1622796000000|2021-06-04 08:40:00|1378.8|1377.8|1378.4|1377.4|1378.9|1377.9|1378.4|1377.4|91
1622796300000|2021-06-04 08:45:00|1378.3|1377.3|1377.7|1376.7|1378.4|1377.4|1377.7|1376.7|302
1622796600000|2021-06-04 08:50:00|1377.8|1376.8|1377.7|1376.7|1377.9|1376.9|1377.1|1376.1|305
1622796900000|2021-06-04 08:55:00|1377.6|1376.6|1377.5|1376.5|1377.9|1376.9|1377.3|1376.3|171
1622797200000|2021-06-04 09:00:00|1377.6|1376.6|1377.3|1376.3|1377.7|1376.7|1377.1|1376.1|214
1622797500000|2021-06-04 09:05:00|1377.1|1376.1|1377.7|1376.7|1377.7|1376.7|1377|1376|138
1622797800000|2021-06-04 09:10:00|1377.6|1376.6|1376.9|1375.9|1377.8|1376.8|1376.9|1375.9|375
1622798100000|2021-06-04 09:15:00|1377|1376|1376.8|1375.8|1377.3|1376.3|1376.7|1375.7|444
1622798400000|2021-06-04 09:20:00|1376.9|1375.9|1376.4|1375.4|1376.9|1375.9|1376|1375|455
1622798700000|2021-06-04 09:25:00|1376.5|1375.5|1375.8|1374.8|1377|1376|1375.7|1374.7|383
1622799000000|2021-06-04 09:30:00|1375.9|1374.9|1376|1375|1376.5|1375.5|1375.8|1374.8|147
1622799300000|2021-06-04 09:35:00|1376.2|1375.2|1376.1|1375.1|1376.4|1375.4|1375.8|1374.8|116
1622799600000|2021-06-04 09:40:00|1376.2|1375.2|1376.4|1375.4|1376.5|1375.5|1375.9|1374.9|186
1622799900000|2021-06-04 09:45:00|1376.2|1375.2|1376.6|1375.6|1376.7|1375.7|1376|1375|112
1622800200000|2021-06-04 09:50:00|1376.8|1375.8|1376.9|1375.9|1377.2|1376.2|1376.7|1375.7|181
1622800500000|2021-06-04 09:55:00|1376.8|1375.8|1377.1|1376.1|1377.6|1376.6|1376.8|1375.8|155
1622800800000|2021-06-04 10:00:00|1377.2|1376.2|1377.3|1376.3|1377.3|1376.3|1377.1|1376.1|61
1622801100000|2021-06-04 10:05:00|1377.1|1376.1|1376.9|1375.9|1377.2|1376.2|1376.9|1375.9|115
1622801400000|2021-06-04 10:10:00|1376.8|1375.8|1377.1|1376.1|1377.2|1376.2|1376.6|1375.6|58
1622801700000|2021-06-04 10:15:00|1377|1376|1376.5|1375.5|1377.1|1376.1|1376.1|1375.1|123
1622802000000|2021-06-04 10:20:00|1376.4|1375.4|1377|1376|1377.2|1376.2|1376.4|1375.4|80
1622802300000|2021-06-04 10:25:00|1377.1|1376.1|1377|1376|1377.2|1376.2|1376.6|1375.6|122
1622802600000|2021-06-04 10:30:00|1377.1|1376.1|1375.7|1374.7|1377.1|1376.1|1375.4|1374.4|146
1622802900000|2021-06-04 10:35:00|1375.8|1374.8|1376.2|1375.2|1376.4|1375.4|1375.8|1374.8|102
1622803200000|2021-06-04 10:40:00|1376.3|1375.3|1376.8|1375.8|1376.8|1375.8|1376.3|1375.3|173
1622803500000|2021-06-04 10:45:00|1376.7|1375.7|1376.8|1375.8|1377.1|1376.1|1376.5|1375.5|156
1622803800000|2021-06-04 10:50:00|1376.9|1375.9|1376.4|1375.4|1377|1376|1376.3|1375.3|173
1622804100000|2021-06-04 10:55:00|1376.5|1375.5|1376.8|1375.8|1376.8|1375.8|1376.2|1375.2|135
1622804400000|2021-06-04 11:00:00|1376.6|1375.6|1377.5|1376.5|1377.7|1376.7|1376.6|1375.6|264
1622804700000|2021-06-04 11:05:00|1377.7|1376.7|1377.4|1376.4|1378.3|1377.3|1377.4|1376.4|109
1622805000000|2021-06-04 11:10:00|1377.6|1376.6|1378.1|1377.1|1378.2|1377.2|1377.4|1376.4|86
1622805300000|2021-06-04 11:15:00|1378|1377|1377.7|1376.7|1378.2|1377.2|1377.5|1376.5|93
1622805600000|2021-06-04 11:20:00|1377.8|1376.8|1378.4|1377.4|1378.5|1377.5|1377.5|1376.5|127
1622805900000|2021-06-04 11:25:00|1378.2|1377.2|1378.1|1377.1|1378.5|1377.5|1378|1377|155
1622806200000|2021-06-04 11:30:00|1378.2|1377.2|1378.2|1377.2|1378.7|1377.7|1378.1|1377.1|89
1622806500000|2021-06-04 11:35:00|1378.1|1377.1|1378.1|1377.1|1378.3|1377.3|1378|1377|174
1622806800000|2021-06-04 11:40:00|1378.2|1377.2|1377.5|1376.5|1378.3|1377.3|1377.5|1376.5|80
1622807100000|2021-06-04 11:45:00|1377.6|1376.6|1377.3|1376.3|1377.8|1376.8|1377.1|1376.1|234
1622807400000|2021-06-04 11:50:00|1377.2|1376.2|1377.3|1376.3|1377.7|1376.7|1377.1|1376.1|414
1622807700000|2021-06-04 11:55:00|1377.4|1376.4|1377.5|1376.5|1377.5|1376.5|1377.1|1376.1|214
1622808000000|2021-06-04 12:00:00|1377.4|1376.4|1378.5|1377.5|1378.8|1377.8|1377.4|1376.4|505
1622808300000|2021-06-04 12:05:00|1378.4|1377.4|1378.1|1377.1|1378.6|1377.6|1378|1377|179
1622808600000|2021-06-04 12:10:00|1378|1377|1378|1377|1378.3|1377.3|1377.9|1376.9|119
1622808900000|2021-06-04 12:15:00|1378.1|1377.1|1378.7|1377.7|1378.8|1377.8|1378.1|1377.1|167
1622809200000|2021-06-04 12:20:00|1378.6|1377.6|1378.4|1377.4|1378.6|1377.6|1378.1|1377.1|39
1622809500000|2021-06-04 12:25:00|1378.7|1377.7|1378.7|1377.7|1378.8|1377.8|1378.2|1377.2|175
1622809800000|2021-06-04 12:30:00|1379.2|1378.2|1385.9|1384.9|1386.1|1385.1|1379.2|1378.2|1573
1622810100000|2021-06-04 12:35:00|1386|1385|1382.5|1381.5|1386|1385|1381.8|1380.8|1969
1622810400000|2021-06-04 12:40:00|1382.3|1381.3|1384.4|1383.4|1384.4|1383.4|1382|1381|278
1622810700000|2021-06-04 12:45:00|1384.6|1383.6|1385.1|1384.1|1385.2|1384.2|1384|1383|718
1622811000000|2021-06-04 12:50:00|1384.9|1383.9|1386|1385|1386.4|1385.4|1384.4|1383.4|465
1622811300000|2021-06-04 12:55:00|1386.1|1385.1|1386.9|1385.9|1387.3|1386.3|1386.1|1385.1|999
1622811600000|2021-06-04 13:00:00|1387.1|1386.1|1388.4|1387.4|1388.6|1387.6|1387|1386|752
1622811900000|2021-06-04 13:05:00|1388.5|1387.5|1387.8|1386.8|1388.9|1387.9|1387.8|1386.8|503
1622812200000|2021-06-04 13:10:00|1387.9|1386.9|1387.3|1386.3|1388.3|1387.3|1387.1|1386.1|481
1622812500000|2021-06-04 13:15:00|1387.5|1386.5|1387.7|1386.7|1387.8|1386.8|1387.2|1386.2|347
1622812800000|2021-06-04 13:20:00|1387.8|1386.8|1388.1|1387.1|1388.3|1387.3|1387.6|1386.6|331
1622813100000|2021-06-04 13:25:00|1388.2|1387.2|1388.4|1387.4|1388.8|1387.8|1387.8|1386.8|489
1622813400000|2021-06-04 13:30:00|1388.2|1387.7|1387.9|1387.4|1388.5|1388|1386.7|1386.2|5243
1622813700000|2021-06-04 13:35:00|1388|1387.5|1387.6|1387.1|1388.4|1387.9|1387.4|1386.9|1537
1622814000000|2021-06-04 13:40:00|1387.7|1387.2|1388.2|1387.7|1388.2|1387.7|1387|1386.5|1670
1622814300000|2021-06-04 13:45:00|1388.3|1387.8|1388.4|1387.9|1389|1388.5|1388.2|1387.7|2127
1622814600000|2021-06-04 13:50:00|1388.5|1388|1388.6|1388.1|1389.2|1388.7|1388.2|1387.7|1053
1622814900000|2021-06-04 13:55:00|1388.7|1388.2|1389.5|1389|1389.7|1389.2|1388.7|1388.2|821
1622815200000|2021-06-04 14:00:00|1389.7|1389.2|1389.5|1389|1390.5|1390|1389|1388.5|1410
1622815500000|2021-06-04 14:05:00|1389.4|1388.9|1389.3|1388.8|1389.8|1389.3|1389.3|1388.8|376
1622815800000|2021-06-04 14:10:00|1389.4|1388.9|1388|1387.5|1389.7|1389.2|1387.9|1387.4|787
1622816100000|2021-06-04 14:15:00|1387.9|1387.4|1387.7|1387.2|1388.7|1388.2|1387.6|1387.1|605
1622816400000|2021-06-04 14:20:00|1387.8|1387.3|1388.5|1388|1388.5|1388|1387.2|1386.7|638
1622816700000|2021-06-04 14:25:00|1388.6|1388.1|1388.1|1387.6|1388.7|1388.2|1387.8|1387.3|709
1622817000000|2021-06-04 14:30:00|1388.2|1387.7|1388.6|1388.1|1389|1388.5|1388.2|1387.7|568
1622817300000|2021-06-04 14:35:00|1388.5|1388|1388.4|1387.9|1388.8|1388.3|1388.2|1387.7|668
1622817600000|2021-06-04 14:40:00|1388.3|1387.8|1387.3|1386.8|1388.4|1387.9|1387.3|1386.8|973
1622817900000|2021-06-04 14:45:00|1387.4|1386.9|1388.2|1387.7|1388.4|1387.9|1387.2|1386.7|658
1622818200000|2021-06-04 14:50:00|1388.1|1387.6|1387.1|1386.6|1388.3|1387.8|1387.1|1386.6|1077
1622818500000|2021-06-04 14:55:00|1387.2|1386.7|1387|1386.5|1387.5|1387|1386.7|1386.2|393
1622818800000|2021-06-04 15:00:00|1387.1|1386.6|1387.3|1386.8|1387.4|1386.9|1386.9|1386.4|350
1622819100000|2021-06-04 15:05:00|1387.4|1386.9|1387.5|1387|1387.7|1387.2|1387.4|1386.9|423
1622819400000|2021-06-04 15:10:00|1387.6|1387.1|1388|1387.5|1388|1387.5|1387.6|1387.1|471
1622819700000|2021-06-04 15:15:00|1387.9|1387.4|1388.5|1388|1388.5|1388|1387.9|1387.4|485
1622820000000|2021-06-04 15:20:00|1388.6|1388.1|1388.9|1388.4|1389|1388.5|1388.4|1387.9|409
1622820300000|2021-06-04 15:25:00|1389|1388.5|1389|1388.5|1389.2|1388.7|1388.2|1387.7|348
1622820600000|2021-06-04 15:30:00|1388.9|1388.4|1388.7|1388.2|1389|1388.5|1388.4|1387.9|369
1622820900000|2021-06-04 15:35:00|1388.8|1388.3|1389|1388.5|1389.2|1388.7|1388.3|1387.8|460
1622821200000|2021-06-04 15:40:00|1388.9|1388.4|1389.7|1389.2|1389.7|1389.2|1388.9|1388.4|368
1622821500000|2021-06-04 15:45:00|1389.6|1389.1|1389.1|1388.6|1389.6|1389.1|1389|1388.5|190
1622821800000|2021-06-04 15:50:00|1389.2|1388.7|1388.9|1388.4|1389.3|1388.8|1388.8|1388.3|178
1622822100000|2021-06-04 15:55:00|1388.8|1388.3|1389|1388.5|1389.2|1388.7|1388.7|1388.2|92
1622822400000|2021-06-04 16:00:00|1389.1|1388.6|1389.1|1388.6|1389.2|1388.7|1388.8|1388.3|166
1622822700000|2021-06-04 16:05:00|1389.2|1388.7|1389.9|1389.4|1390|1389.5|1389.1|1388.6|369
1622823000000|2021-06-04 16:10:00|1389.8|1389.3|1390.4|1389.9|1390.6|1390.1|1389.8|1389.3|360
1622823300000|2021-06-04 16:15:00|1390.3|1389.8|1389.9|1389.4|1390.5|1390|1389.7|1389.2|197
1622823600000|2021-06-04 16:20:00|1390|1389.5|1390.3|1389.8|1390.3|1389.8|1390|1389.5|159
1622823900000|2021-06-04 16:25:00|1390.2|1389.7|1390.2|1389.7|1390.4|1389.9|1390.1|1389.6|122
1622824200000|2021-06-04 16:30:00|1390.3|1389.8|1390.1|1389.6|1390.5|1390|1390.1|1389.6|90
1622824500000|2021-06-04 16:35:00|1390.2|1389.7|1389.9|1389.4|1390.2|1389.7|1389.8|1389.3|210
1622824800000|2021-06-04 16:40:00|1390|1389.5|1389.5|1389|1390.1|1389.6|1389.4|1388.9|420
1622825100000|2021-06-04 16:45:00|1389.4|1388.9|1389.6|1389.1|1389.7|1389.2|1389.3|1388.8|130
1622825400000|2021-06-04 16:50:00|1389.7|1389.2|1389.5|1389|1389.7|1389.2|1389.3|1388.8|86
1622825700000|2021-06-04 16:55:00|1389.4|1388.9|1389.8|1389.3|1389.8|1389.3|1389.4|1388.9|70
1622826000000|2021-06-04 17:00:00|1389.9|1389.4|1389.8|1389.3|1390.1|1389.6|1389.7|1389.2|143
1622826300000|2021-06-04 17:05:00|1389.9|1389.4|1389.9|1389.4|1389.9|1389.4|1389.7|1389.2|103
1622826600000|2021-06-04 17:10:00|1390|1389.5|1390.3|1389.8|1390.5|1390|1389.9|1389.4|295
1622826900000|2021-06-04 17:15:00|1390.2|1389.7|1390.7|1390.2|1390.8|1390.3|1390.2|1389.7|267
1622827200000|2021-06-04 17:20:00|1390.8|1390.3|1390.7|1390.2|1390.8|1390.3|1390.4|1389.9|300
1622827500000|2021-06-04 17:25:00|1390.6|1390.1|1390.7|1390.2|1390.8|1390.3|1390.4|1389.9|276
1622827800000|2021-06-04 17:30:00|1390.6|1390.1|1390.9|1390.4|1391|1390.5|1390.6|1390.1|302
1622828100000|2021-06-04 17:35:00|1390.8|1390.3|1390.5|1390|1391.2|1390.7|1390.4|1389.9|279
1622828400000|2021-06-04 17:40:00|1390.4|1389.9|1390.4|1389.9|1390.6|1390.1|1390.2|1389.7|387
1622828700000|2021-06-04 17:45:00|1390.5|1390|1390.1|1389.6|1390.5|1390|1390|1389.5|102
1622829000000|2021-06-04 17:50:00|1390.2|1389.7|1390.3|1389.8|1390.4|1389.9|1390|1389.5|146
1622829300000|2021-06-04 17:55:00|1390.4|1389.9|1391.2|1390.7|1391.3|1390.8|1390.3|1389.8|256
1622829600000|2021-06-04 18:00:00|1391.1|1390.6|1391.2|1390.7|1391.5|1391|1391|1390.5|289
1622829900000|2021-06-04 18:05:00|1391.1|1390.6|1391.2|1390.7|1391.5|1391|1391.1|1390.6|269
1622830200000|2021-06-04 18:10:00|1391.3|1390.8|1391.1|1390.6|1391.4|1390.9|1391|1390.5|123
1622830500000|2021-06-04 18:15:00|1391|1390.5|1391.2|1390.7|1391.5|1391|1390.8|1390.3|127
1622830800000|2021-06-04 18:20:00|1391.3|1390.8|1391.2|1390.7|1391.4|1390.9|1391|1390.5|78
1622831100000|2021-06-04 18:25:00|1391.1|1390.6|1391.2|1390.7|1391.4|1390.9|1391.1|1390.6|137
1622831400000|2021-06-04 18:30:00|1391.3|1390.8|1391.5|1391|1391.6|1391.1|1391.2|1390.7|180
1622831700000|2021-06-04 18:35:00|1391.6|1391.1|1391.5|1391|1391.7|1391.2|1391.4|1390.9|183
1622832000000|2021-06-04 18:40:00|1391.4|1390.9|1391.4|1390.9|1391.6|1391.1|1391.1|1390.6|157
1622832300000|2021-06-04 18:45:00|1391.5|1391|1392.1|1391.6|1392.1|1391.6|1391.3|1390.8|362
1622832600000|2021-06-04 18:50:00|1392|1391.5|1392|1391.5|1392.1|1391.6|1391.7|1391.2|336
1622832900000|2021-06-04 18:55:00|1391.9|1391.4|1392|1391.5|1392.1|1391.6|1391.4|1390.9|302
1622833200000|2021-06-04 19:00:00|1391.9|1391.4|1391.9|1391.4|1392|1391.5|1391.7|1391.2|230
1622833500000|2021-06-04 19:05:00|1391.8|1391.3|1391.4|1390.9|1392|1391.5|1391.4|1390.9|153
1622833800000|2021-06-04 19:10:00|1391.5|1391|1391.7|1391.2|1391.9|1391.4|1391.5|1391|296
1622834100000|2021-06-04 19:15:00|1391.6|1391.1|1391.9|1391.4|1392|1391.5|1391.5|1391|140
1622834400000|2021-06-04 19:20:00|1391.8|1391.3|1392.2|1391.7|1392.2|1391.7|1391.8|1391.3|198
1622834700000|2021-06-04 19:25:00|1392.3|1391.8|1392.2|1391.7|1392.4|1391.9|1392.1|1391.6|215
1622835000000|2021-06-04 19:30:00|1392.1|1391.6|1392.4|1391.9|1392.4|1391.9|1392|1391.5|338
1622835300000|2021-06-04 19:35:00|1392.3|1391.8|1392.2|1391.7|1392.5|1392|1392.2|1391.7|210
1622835600000|2021-06-04 19:40:00|1392.1|1391.6|1392.3|1391.8|1392.4|1391.9|1391.8|1391.3|511
1622835900000|2021-06-04 19:45:00|1392.4|1391.9|1392.3|1391.8|1392.6|1392.1|1392.2|1391.7|565
1622836200000|2021-06-04 19:50:00|1392.1|1391.6|1392|1391.5|1392.5|1392|1392|1391.5|669
1622836500000|2021-06-04 19:55:00|1391.9|1391.4|1392|1391.5|1392.1|1391.6|1390.8|1390.3|5464
1622836800000|2021-06-04 20:00:00|1392.2|1391.2|1391.7|1390.7|1392.2|1391.2|1391.3|1390.3|744
1622837100000|2021-06-04 20:05:00|1391.6|1390.6|1392.4|1391.4|1392.4|1391.4|1391.4|1390.4|153
1622837400000|2021-06-04 20:10:00|1392.3|1391.3|1392.4|1391.4|1392.5|1391.5|1392.2|1391.2|47
1622837700000|2021-06-04 20:15:00|1392.1|1391.1|1392.2|1391.2|1392.2|1391.2|1392.1|1391.1|16
1622838300000|2021-06-04 20:25:00|1392.3|1391.3|1392.5|1391.5|1392.5|1391.5|1392.1|1391.1|107
1622838600000|2021-06-04 20:30:00|1392.4|1391.4|1392.6|1391.6|1392.6|1391.6|1392.2|1391.2|26
1622838900000|2021-06-04 20:35:00|1392.5|1391.5|1392.5|1391.5|1392.5|1391.5|1392.5|1391.5|3
1622839200000|2021-06-04 20:40:00|1392.4|1391.4|1392.4|1391.4|1392.4|1391.4|1392.4|1391.4|6
1622839500000|2021-06-04 20:45:00|1392.3|1391.3|1390.5|1389.5|1392.3|1391.3|1390.5|1389.5|88
1622839800000|2021-06-04 20:50:00|||||||||93
1622840100000|2021-06-04 20:55:00|1390.9|1389.9|1392.8|1390.8|1392.8|1391.8|1390.9|1389.9|229
1623016800000|2021-06-06 22:00:00|1394.1|1392.1|1394.1|1392.1|1394.2|1392.2|1393.1|1391.1|0
1623017100000|2021-06-06 22:05:00|1394|1392|1392.4|1391.4|1394.7|1392.7|1392.4|1391.4|3
1623017400000|2021-06-06 22:10:00|||||||||1
1623021300000|2021-06-06 23:15:00|1392.5|1391.5|1392.7|1391.7|1392.7|1391.7|1392.4|1391.4|34
1623023100000|2021-06-06 23:45:00|1392.4|1391.4|1393.4|1392.4|1393.4|1392.4|1392.4|1391.4|7
1623023400000|2021-06-06 23:50:00|1393.9|1392.9|1393.8|1392.8|1393.9|1392.9|1393.3|1392.3|35
1623023700000|2021-06-06 23:55:00|1392.4|1391.4|1392.3|1391.3|1392.4|1391.4|1392.3|1391.3|77
1623024000000|2021-06-07 00:00:00|1393.1|1392.1|1392.2|1391.2|1393.1|1392.1|1392.1|1391.1|334
1623024300000|2021-06-07 00:05:00|1392.3|1391.3|1393.4|1392.4|1393.5|1392.5|1392.1|1391.1|26
1623024900000|2021-06-07 00:15:00|1392.8|1391.8|1391.2|1390.2|1392.9|1391.9|1391.2|1390.2|32
1623025500000|2021-06-07 00:25:00|1390.5|1389.5|1390.9|1389.9|1390.9|1389.9|1390.5|1389.5|7
1623025800000|2021-06-07 00:30:00|1390.4|1389.4|1390.7|1389.7|1390.7|1389.7|1390.4|1389.4|5
1623026100000|2021-06-07 00:35:00|1390.5|1389.5|1390.5|1389.5|1390.5|1389.5|1390.3|1389.3|5
1623026400000|2021-06-07 00:40:00|1390.4|1389.4|1390.9|1389.9|1390.9|1389.9|1390.4|1389.4|16
1623026700000|2021-06-07 00:45:00|1390.5|1389.5|1390.3|1389.3|1390.8|1389.8|1390.1|1389.1|19
1623027000000|2021-06-07 00:50:00|1390.4|1389.4|1389.7|1388.7|1390.4|1389.4|1389.7|1388.7|12
1623027300000|2021-06-07 00:55:00|1389.8|1388.8|1390|1389|1390|1389|1389.8|1388.8|4
1623027600000|2021-06-07 01:00:00|1389.8|1388.8|1389.2|1388.2|1390|1389|1389|1388|20
1623027900000|2021-06-07 01:05:00|1389|1388|1387.1|1386.1|1389|1388|1387.1|1386.1|27
1623028200000|2021-06-07 01:10:00|1387.2|1386.2|1385.6|1384.6|1387.6|1386.6|1385.4|1384.4|94
1623028500000|2021-06-07 01:15:00|1385.3|1384.3|1385.8|1384.8|1386|1385|1385.3|1384.3|23
1623028800000|2021-06-07 01:20:00|1385.7|1384.7|1386.8|1385.8|1386.8|1385.8|1385.7|1384.7|12
1623029100000|2021-06-07 01:25:00|1386.4|1385.4|1386.6|1385.6|1386.8|1385.8|1386.3|1385.3|12
1623029400000|2021-06-07 01:30:00|1386.5|1385.5|1384|1383|1386.5|1385.5|1384|1383|61
1623029700000|2021-06-07 01:35:00|1383.2|1382.2|1382.6|1381.6|1383.2|1382.2|1382.2|1381.2|33
1623030000000|2021-06-07 01:40:00|1381.4|1380.4|1380.9|1379.9|1381.5|1380.5|1380.5|1379.5|45
1623030300000|2021-06-07 01:45:00|1380.3|1379.3|1379.1|1378.1|1380.3|1379.3|1377.6|1376.6|107
1623030600000|2021-06-07 01:50:00|1379.8|1378.8|1378.4|1377.4|1380.1|1379.1|1378.4|1377.4|17
1623030900000|2021-06-07 01:55:00|1377.8|1376.8|1376.5|1375.5|1377.8|1376.8|1375|1374|46
1623031200000|2021-06-07 02:00:00|1376.8|1375.8|1376.7|1375.7|1376.8|1375.8|1376.7|1375.7|4
1623031500000|2021-06-07 02:05:00|1375.8|1374.8|1377.2|1376.2|1377.6|1376.6|1375.6|1374.6|19
1623031800000|2021-06-07 02:10:00|1376.9|1375.9|1376.9|1375.9|1376.9|1375.9|1376.9|1375.9|1
1623032100000|2021-06-07 02:15:00|1377.8|1376.8|1379|1378|1379|1378|1377.8|1376.8|10
1623032400000|2021-06-07 02:20:00|1378.3|1377.3|1378.5|1377.5|1378.5|1377.5|1378.2|1377.2|15
1623032700000|2021-06-07 02:25:00|1378.6|1377.6|1379|1378|1379|1378|1378.6|1377.6|3
1623033300000|2021-06-07 02:35:00|1379.1|1378.1|1380.1|1379.1|1380.1|1379.1|1379.1|1378.1|47
1623033600000|2021-06-07 02:40:00|1380.3|1379.3|1381|1380|1381|1380|1380.3|1379.3|9
1623033900000|2021-06-07 02:45:00|1380.8|1379.8|1380.2|1379.2|1381.2|1380.2|1380.2|1379.2|4
1623034200000|2021-06-07 02:50:00|1380|1379|1380|1379|1380|1379|1380|1379|3
1623034500000|2021-06-07 02:55:00|1379|1378|1379.3|1378.3|1379.6|1378.6|1378.9|1377.9|41
1623034800000|2021-06-07 03:00:00|1379.4|1378.4|1380.8|1379.8|1380.9|1379.9|1379.4|1378.4|31
1623035100000|2021-06-07 03:05:00|1380.9|1379.9|1380.3|1379.3|1380.9|1379.9|1379.6|1378.6|18
1623035400000|2021-06-07 03:10:00|1379.9|1378.9|1380.2|1379.2|1380.2|1379.2|1379.9|1378.9|5
1623035700000|2021-06-07 03:15:00|1380.3|1379.3|1381.3|1380.3|1381.4|1380.4|1380.3|1379.3|18
1623036000000|2021-06-07 03:20:00|1381.4|1380.4|1380.2|1379.2|1381.5|1380.5|1380.2|1379.2|7
1623036300000|2021-06-07 03:25:00|1379.9|1378.9|1380|1379|1380.1|1379.1|1379.9|1378.9|19
1623036600000|2021-06-07 03:30:00|1379.8|1378.8|1380.1|1379.1|1380.3|1379.3|1379.8|1378.8|44
1623036900000|2021-06-07 03:35:00|1380|1379|1380.4|1379.4|1380.4|1379.4|1380|1379|19
1623037200000|2021-06-07 03:40:00|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|1379.9|1378.9|8
1623037500000|2021-06-07 03:45:00|1379.5|1378.5|1380.3|1379.3|1380.3|1379.3|1379.4|1378.4|9
1623037800000|2021-06-07 03:50:00|1380.1|1379.1|1379.9|1378.9|1380.1|1379.1|1379.9|1378.9|3
1623038100000|2021-06-07 03:55:00|1379.6|1378.6|1380.1|1379.1|1380.1|1379.1|1379.6|1378.6|3
1623038400000|2021-06-07 04:00:00|1379.5|1378.5|1379.2|1378.2|1379.5|1378.5|1379.2|1378.2|4
1623038700000|2021-06-07 04:05:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1
1623039300000|2021-06-07 04:15:00|1380.1|1379.1|1379.9|1378.9|1380.3|1379.3|1379.8|1378.8|17
1623039600000|2021-06-07 04:20:00|1380.1|1379.1|1380.4|1379.4|1380.8|1379.8|1380.1|1379.1|31
1623039900000|2021-06-07 04:25:00|1380.5|1379.5|1380.3|1379.3|1380.5|1379.5|1380.3|1379.3|2
1623040200000|2021-06-07 04:30:00|1381|1380|1380.7|1379.7|1381|1380|1380.7|1379.7|3
1623040500000|2021-06-07 04:35:00|1381|1380|1381|1380|1381|1380|1381|1380|5
1623040800000|2021-06-07 04:40:00|1381.2|1380.2|1381.3|1380.3|1381.3|1380.3|1381.2|1380.2|14
1623042000000|2021-06-07 05:00:00|1381.1|1380.1|1381.7|1380.7|1381.7|1380.7|1381.1|1380.1|2
1623042300000|2021-06-07 05:05:00|1381.5|1380.5|1381.3|1380.3|1381.5|1380.5|1381.3|1380.3|18
1623042900000|2021-06-07 05:15:00|1381.1|1380.1|1381.1|1380.1|1381.1|1380.1|1381.1|1380.1|1
1623043200000|2021-06-07 05:20:00|1382|1381|1382.2|1381.2|1382.4|1381.4|1382|1381|29
1623043500000|2021-06-07 05:25:00|1382.4|1381.4|1382.5|1381.5|1382.5|1381.5|1382.1|1381.1|11
1623043800000|2021-06-07 05:30:00|1382.4|1381.4|1382.7|1381.7|1383|1382|1382.4|1381.4|12
1623044100000|2021-06-07 05:35:00|1382.6|1381.6|1382.4|1381.4|1382.6|1381.6|1381.9|1380.9|31
1623044400000|2021-06-07 05:40:00|1382|1381|1382|1381|1382|1381|1382|1381|18
1623044700000|2021-06-07 05:45:00|1381.3|1380.3|1381.7|1380.7|1381.7|1380.7|1381.3|1380.3|7
1623045000000|2021-06-07 05:50:00|1381.4|1380.4|1381.7|1380.7|1381.8|1380.8|1381.4|1380.4|26
1623045300000|2021-06-07 05:55:00|1381.4|1380.4|1381.5|1380.5|1381.7|1380.7|1381.4|1380.4|28
1623045600000|2021-06-07 06:00:00|1381.6|1380.6|1382|1381|1382|1381|1381.4|1380.4|103
1623045900000|2021-06-07 06:05:00|1382.5|1381.5|1382.2|1381.2|1382.5|1381.5|1381.8|1380.8|12
1623046200000|2021-06-07 06:10:00|1381.6|1380.6|1382.6|1381.6|1382.6|1381.6|1381.6|1380.6|36
1623046500000|2021-06-07 06:15:00|1382.7|1381.7|1382.3|1381.3|1382.7|1381.7|1382.3|1381.3|10
1623046800000|2021-06-07 06:20:00|1382.1|1381.1|1381.6|1380.6|1382.1|1381.1|1381.5|1380.5|11
1623047100000|2021-06-07 06:25:00|1380.9|1379.9|1381.2|1380.2|1381.3|1380.3|1380.9|1379.9|47
1623047400000|2021-06-07 06:30:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1381|1380|9
1623047700000|2021-06-07 06:35:00|1381.8|1380.8|1381.2|1380.2|1381.8|1380.8|1381.2|1380.2|15
1623048000000|2021-06-07 06:40:00|1380.7|1379.7|1381.5|1380.5|1381.5|1380.5|1380.7|1379.7|24
1623048300000|2021-06-07 06:45:00|1381.6|1380.6|1381.2|1380.2|1381.7|1380.7|1381.2|1380.2|37
1623048600000|2021-06-07 06:50:00|1381.4|1380.4|1382.1|1381.1|1382.1|1381.1|1381.4|1380.4|26
1623048900000|2021-06-07 06:55:00|1382|1381|1382.2|1381.2|1382.3|1381.3|1381.8|1380.8|53
1623049200000|2021-06-07 07:00:00|1382.4|1381.4|1381.6|1380.6|1382.4|1381.4|1381.4|1380.4|72
1623049500000|2021-06-07 07:05:00|1381.4|1380.4|1379.9|1378.9|1381.4|1380.4|1379.6|1378.6|257
1623049800000|2021-06-07 07:10:00|1379.8|1378.8|1379.5|1378.5|1380.1|1379.1|1379.2|1378.2|94
1623050100000|2021-06-07 07:15:00|1379.3|1378.3|1379.1|1378.1|1379.5|1378.5|1379.1|1378.1|75
1623050400000|2021-06-07 07:20:00|1379.2|1378.2|1380.6|1379.6|1380.7|1379.7|1379.2|1378.2|148
1623050700000|2021-06-07 07:25:00|1380.7|1379.7|1381.7|1380.7|1382|1381|1380.5|1379.5|137
1623051000000|2021-06-07 07:30:00|1381.9|1380.9|1382|1381|1382.3|1381.3|1381.7|1380.7|122
1623051300000|2021-06-07 07:35:00|1381.8|1380.8|1382.2|1381.2|1382.4|1381.4|1381.8|1380.8|129
1623051600000|2021-06-07 07:40:00|1382.1|1381.1|1381.9|1380.9|1382.1|1381.1|1381.6|1380.6|124
1623051900000|2021-06-07 07:45:00|1381.8|1380.8|1382.5|1381.5|1382.6|1381.6|1381.7|1380.7|57
1623052200000|2021-06-07 07:50:00|1382.6|1381.6|1383|1382|1383|1382|1382.1|1381.1|90
1623052500000|2021-06-07 07:55:00|1382.9|1381.9|1382.5|1381.5|1383.1|1382.1|1382.3|1381.3|226
1623052800000|2021-06-07 08:00:00|1382.4|1381.4|1382.9|1381.9|1383.2|1382.2|1382.1|1381.1|108
1623053100000|2021-06-07 08:05:00|1382.8|1381.8|1383.1|1382.1|1383.1|1382.1|1381.9|1380.9|216
1623053400000|2021-06-07 08:10:00|1382.9|1381.9|1383|1382|1383.5|1382.5|1382.4|1381.4|113
1623053700000|2021-06-07 08:15:00|1383.2|1382.2|1383.6|1382.6|1383.7|1382.7|1383.1|1382.1|86
1623054000000|2021-06-07 08:20:00|1383.4|1382.4|1383.1|1382.1|1383.6|1382.6|1382.7|1381.7|95
1623054300000|2021-06-07 08:25:00|1383.2|1382.2|1383.8|1382.8|1383.8|1382.8|1383.1|1382.1|87
1623054600000|2021-06-07 08:30:00|1383.5|1382.5|1383.5|1382.5|1383.7|1382.7|1383.1|1382.1|56
1623054900000|2021-06-07 08:35:00|1383.6|1382.6|1383.4|1382.4|1383.6|1382.6|1383.1|1382.1|85
1623055200000|2021-06-07 08:40:00|1383.5|1382.5|1383.9|1382.9|1383.9|1382.9|1383.5|1382.5|45
1623055500000|2021-06-07 08:45:00|1383.8|1382.8|1384|1383|1384|1383|1383.5|1382.5|55
1623055800000|2021-06-07 08:50:00|1384.1|1383.1|1384.7|1383.7|1384.7|1383.7|1383.9|1382.9|66
1623056100000|2021-06-07 08:55:00|1384.6|1383.6|1384.7|1383.7|1384.8|1383.8|1384.5|1383.5|59
1623056400000|2021-06-07 09:00:00|1384.8|1383.8|1384.3|1383.3|1384.8|1383.8|1384.2|1383.2|45
1623056700000|2021-06-07 09:05:00|1384.4|1383.4|1383.4|1382.4|1384.5|1383.5|1383.4|1382.4|64
1623057000000|2021-06-07 09:10:00|1383.2|1382.2|1382.9|1381.9|1383.3|1382.3|1382.6|1381.6|76
1623057300000|2021-06-07 09:15:00|1382.8|1381.8|1383.2|1382.2|1383.2|1382.2|1382.7|1381.7|85
1623057600000|2021-06-07 09:20:00|1383.1|1382.1|1382.9|1381.9|1383.5|1382.5|1382.9|1381.9|52
1623057900000|2021-06-07 09:25:00|1382.8|1381.8|1382.5|1381.5|1383.5|1382.5|1382.5|1381.5|44
1623058200000|2021-06-07 09:30:00|1382.3|1381.3|1382.8|1381.8|1383.1|1382.1|1382.3|1381.3|59
1623058500000|2021-06-07 09:35:00|1382.9|1381.9|1383.1|1382.1|1383.5|1382.5|1382.6|1381.6|77
1623058800000|2021-06-07 09:40:00|1383|1382|1382.9|1381.9|1383.1|1382.1|1382.5|1381.5|79
1623059100000|2021-06-07 09:45:00|1382.8|1381.8|1382.8|1381.8|1382.9|1381.9|1382.5|1381.5|56
1623059400000|2021-06-07 09:50:00|1382.7|1381.7|1383|1382|1383|1382|1382.6|1381.6|54
1623059700000|2021-06-07 09:55:00|1383.1|1382.1|1382.8|1381.8|1383.1|1382.1|1382.8|1381.8|71
1623060000000|2021-06-07 10:00:00|1382.6|1381.6|1383|1382|1383|1382|1382.6|1381.6|72
1623060300000|2021-06-07 10:05:00|1383.2|1382.2|1383.1|1382.1|1383.3|1382.3|1382.8|1381.8|54
1623060600000|2021-06-07 10:10:00|1383|1382|1383.1|1382.1|1383.4|1382.4|1383|1382|51
1623060900000|2021-06-07 10:15:00|1383.2|1382.2|1382.9|1381.9|1383.2|1382.2|1382.7|1381.7|38
1623061200000|2021-06-07 10:20:00|1382.7|1381.7|1383.2|1382.2|1383.3|1382.3|1382.7|1381.7|46
1623061500000|2021-06-07 10:25:00|1383.3|1382.3|1383.3|1382.3|1383.4|1382.4|1382.7|1381.7|40
1623061800000|2021-06-07 10:30:00|1383.2|1382.2|1383.6|1382.6|1383.7|1382.7|1383.2|1382.2|37
1623062100000|2021-06-07 10:35:00|1383.5|1382.5|1384|1383|1384.4|1383.4|1383.5|1382.5|134
1623062400000|2021-06-07 10:40:00|1383.8|1382.8|1384.3|1383.3|1384.3|1383.3|1383.8|1382.8|33
1623062700000|2021-06-07 10:45:00|1384.2|1383.2|1384.4|1383.4|1384.5|1383.5|1384|1383|27
1623063000000|2021-06-07 10:50:00|1384.2|1383.2|1384.4|1383.4|1384.4|1383.4|1384|1383|38
1623063300000|2021-06-07 10:55:00|1384.5|1383.5|1384.1|1383.1|1384.5|1383.5|1384.1|1383.1|60
1623063600000|2021-06-07 11:00:00|1384.2|1383.2|1385.6|1384.6|1385.6|1384.6|1384.2|1383.2|79
1623063900000|2021-06-07 11:05:00|1385.7|1384.7|1385.6|1384.6|1385.8|1384.8|1385.4|1384.4|101
1623064200000|2021-06-07 11:10:00|1385.5|1384.5|1385.6|1384.6|1385.7|1384.7|1385.4|1384.4|44
1623064500000|2021-06-07 11:15:00|1385.7|1384.7|1386.4|1385.4|1386.5|1385.5|1385.7|1384.7|351
1623064800000|2021-06-07 11:20:00|1386.5|1385.5|1386.6|1385.6|1386.9|1385.9|1386.4|1385.4|219
1623065100000|2021-06-07 11:25:00|1386.7|1385.7|1386.8|1385.8|1386.9|1385.9|1386.5|1385.5|55
1623065400000|2021-06-07 11:30:00|1386.9|1385.9|1386.8|1385.8|1387|1386|1386.6|1385.6|198
1623065700000|2021-06-07 11:35:00|1386.7|1385.7|1386.8|1385.8|1386.9|1385.9|1386.6|1385.6|116
1623066000000|2021-06-07 11:40:00|1386.9|1385.9|1387|1386|1387.2|1386.2|1386.9|1385.9|207
1623066300000|2021-06-07 11:45:00|1386.9|1385.9|1387.4|1386.4|1387.4|1386.4|1386.5|1385.5|269
1623066600000|2021-06-07 11:50:00|1387.3|1386.3|1387.6|1386.6|1387.7|1386.7|1387.2|1386.2|116
1623066900000|2021-06-07 11:55:00|1387.7|1386.7|1387.9|1386.9|1387.9|1386.9|1387.5|1386.5|148
1623067200000|2021-06-07 12:00:00|1388|1387|1387.1|1386.1|1388|1387|1387|1386|181
1623067500000|2021-06-07 12:05:00|1387|1386|1386.6|1385.6|1387.2|1386.2|1386.6|1385.6|167
1623067800000|2021-06-07 12:10:00|1386.5|1385.5|1386.7|1385.7|1386.9|1385.9|1386.4|1385.4|89
1623068100000|2021-06-07 12:15:00|1386.9|1385.9|1387|1386|1387|1386|1386.7|1385.7|114
1623068400000|2021-06-07 12:20:00|1386.9|1385.9|1386.6|1385.6|1387.1|1386.1|1386.5|1385.5|93
1623068700000|2021-06-07 12:25:00|1386.5|1385.5|1386.7|1385.7|1386.8|1385.8|1386.4|1385.4|115
1623069000000|2021-06-07 12:30:00|1386.8|1385.8|1387|1386|1387.3|1386.3|1386.6|1385.6|122
1623069300000|2021-06-07 12:35:00|1387.1|1386.1|1387.2|1386.2|1387.4|1386.4|1387|1386|110
1623069600000|2021-06-07 12:40:00|1387.1|1386.1|1386.8|1385.8|1387.2|1386.2|1386.6|1385.6|72
1623069900000|2021-06-07 12:45:00|1386.7|1385.7|1386.8|1385.8|1386.8|1385.8|1386.3|1385.3|94
1623070200000|2021-06-07 12:50:00|1386.9|1385.9|1386.6|1385.6|1387|1386|1386.5|1385.5|63
1623070500000|2021-06-07 12:55:00|1386.7|1385.7|1386.4|1385.4|1386.8|1385.8|1385.9|1384.9|103
1623070800000|2021-06-07 13:00:00|1386.3|1385.3|1386.1|1385.1|1386.4|1385.4|1386|1385|96
1623071100000|2021-06-07 13:05:00|1386.2|1385.2|1385.9|1384.9|1386.2|1385.2|1385.8|1384.8|88
1623071400000|2021-06-07 13:10:00|1385.8|1384.8|1385.1|1384.1|1386|1385|1385.1|1384.1|354
1623071700000|2021-06-07 13:15:00|1385.2|1384.2|1384.5|1383.5|1385.2|1384.2|1384.2|1383.2|726
1623072000000|2021-06-07 13:20:00|1384.7|1383.7|1385|1384|1385|1384|1384.3|1383.3|658
1623072300000|2021-06-07 13:25:00|1384.9|1383.9|1384.2|1383.2|1385|1384|1384|1383|543
1623072600000|2021-06-07 13:30:00|1384|1383.5|1380.8|1380.3|1384.9|1384.4|1380.2|1379.7|4404
1623072900000|2021-06-07 13:35:00|1380.7|1380.2|1380.9|1380.4|1382.3|1381.8|1380.6|1380.1|1826
1623073200000|2021-06-07 13:40:00|1380.8|1380.3|1380.5|1380|1382|1381.5|1380.2|1379.7|1964
1623073500000|2021-06-07 13:45:00|1380.4|1379.9|1381.3|1380.8|1381.3|1380.8|1380|1379.5|868
1623073800000|2021-06-07 13:50:00|1381.4|1380.9|1380|1379.5|1381.6|1381.1|1379.5|1379|902
1623074100000|2021-06-07 13:55:00|1380.1|1379.6|1380.8|1380.3|1380.8|1380.3|1380.1|1379.6|584
1623074400000|2021-06-07 14:00:00|1380.7|1380.2|1379.5|1379|1380.7|1380.2|1378.9|1378.4|1307
1623074700000|2021-06-07 14:05:00|1379.4|1378.9|1379.8|1379.3|1380.1|1379.6|1379.3|1378.8|840
1623075000000|2021-06-07 14:10:00|1379.9|1379.4|1380.1|1379.6|1380.6|1380.1|1379.3|1378.8|848
1623075300000|2021-06-07 14:15:00|1380.2|1379.7|1379.5|1379|1380.2|1379.7|1379.3|1378.8|567
1623075600000|2021-06-07 14:20:00|1379.4|1378.9|1380|1379.5|1380.4|1379.9|1379.3|1378.8|436
1623075900000|2021-06-07 14:25:00|1380.1|1379.6|1380.2|1379.7|1380.5|1380|1379.7|1379.2|500
1623076200000|2021-06-07 14:30:00|1380.3|1379.8|1380.7|1380.2|1381.3|1380.8|1379.8|1379.3|846
1623076500000|2021-06-07 14:35:00|1380.6|1380.1|1381.4|1380.9|1381.9|1381.4|1380.5|1380|884
1623076800000|2021-06-07 14:40:00|1381.5|1381|1382|1381.5|1382.2|1381.7|1381.3|1380.8|801
1623077100000|2021-06-07 14:45:00|1381.9|1381.4|1381.2|1380.7|1382.1|1381.6|1380.8|1380.3|884
1623077400000|2021-06-07 14:50:00|1381.3|1380.8|1381.6|1381.1|1381.7|1381.2|1380.9|1380.4|612
1623077700000|2021-06-07 14:55:00|1381.7|1381.2|1382.6|1382.1|1382.7|1382.2|1381.7|1381.2|1116
1623078000000|2021-06-07 15:00:00|1382.7|1382.2|1381.8|1381.3|1382.8|1382.3|1381.5|1381|473
1623078300000|2021-06-07 15:05:00|1381.6|1381.1|1381.9|1381.4|1382.3|1381.8|1381.6|1381.1|450
1623078600000|2021-06-07 15:10:00|1382|1381.5|1382|1381.5|1383|1382.5|1382|1381.5|510
1623078900000|2021-06-07 15:15:00|1382.1|1381.6|1381.5|1381|1382.1|1381.6|1381.4|1380.9|854
1623079200000|2021-06-07 15:20:00|1381.6|1381.1|1380.7|1380.2|1381.6|1381.1|1380.3|1379.8|1009
1623079500000|2021-06-07 15:25:00|1380.6|1380.1|1380|1379.5|1380.7|1380.2|1379.9|1379.4|715
1623079800000|2021-06-07 15:30:00|1379.9|1379.4|1379.8|1379.3|1380.2|1379.7|1379.3|1378.8|862
1623080100000|2021-06-07 15:35:00|1379.7|1379.2|1379|1378.5|1380|1379.5|1379|1378.5|2037
1623080400000|2021-06-07 15:40:00|1379.1|1378.6|1378.6|1378.1|1379.1|1378.6|1378.2|1377.7|1283
1623080700000|2021-06-07 15:45:00|1378.7|1378.2|1379.4|1378.9|1379.7|1379.2|1378.6|1378.1|437
1623081000000|2021-06-07 15:50:00|1379.6|1379.1|1380.6|1380.1|1380.8|1380.3|1379.6|1379.1|615
1623081300000|2021-06-07 15:55:00|1380.7|1380.2|1382|1381.5|1382|1381.5|1380.7|1380.2|697
1623081600000|2021-06-07 16:00:00|1382.1|1381.6|1382.2|1381.7|1382.7|1382.2|1381.7|1381.2|790
1623081900000|2021-06-07 16:05:00|1382.3|1381.8|1381.9|1381.4|1382.5|1382|1381.8|1381.3|390
1623082200000|2021-06-07 16:10:00|1382|1381.5|1382|1381.5|1382.3|1381.8|1381.9|1381.4|178
1623082500000|2021-06-07 16:15:00|1381.9|1381.4|1382|1381.5|1382.4|1381.9|1381.8|1381.3|163
1623082800000|2021-06-07 16:20:00|1381.9|1381.4|1382.3|1381.8|1382.5|1382|1381.9|1381.4|165
1623083100000|2021-06-07 16:25:00|1382.2|1381.7|1381.8|1381.3|1382.2|1381.7|1381.6|1381.1|314
1623083400000|2021-06-07 16:30:00|1381.9|1381.4|1381.2|1380.7|1382.1|1381.6|1380.7|1380.2|1262
1623083700000|2021-06-07 16:35:00|1381.1|1380.6|1381.7|1381.2|1381.7|1381.2|1381|1380.5|178
1623084000000|2021-06-07 16:40:00|1381.6|1381.1|1382.1|1381.6|1382.2|1381.7|1381.6|1381.1|148
1623084300000|2021-06-07 16:45:00|1382|1381.5|1382.1|1381.6|1382.3|1381.8|1382|1381.5|213
1623084600000|2021-06-07 16:50:00|1382.2|1381.7|1382|1381.5|1382.4|1381.9|1382|1381.5|169
1623084900000|2021-06-07 16:55:00|1382.1|1381.6|1381.7|1381.2|1382.2|1381.7|1381.7|1381.2|404
1623085200000|2021-06-07 17:00:00|1381.6|1381.1|1381.7|1381.2|1381.9|1381.4|1381.4|1380.9|424
1623085500000|2021-06-07 17:05:00|1381.8|1381.3|1381.3|1380.8|1381.8|1381.3|1381.1|1380.6|361
1623085800000|2021-06-07 17:10:00|1381.2|1380.7|1380.7|1380.2|1381.3|1380.8|1380.4|1379.9|304
1623086100000|2021-06-07 17:15:00|1380.8|1380.3|1381.1|1380.6|1381.1|1380.6|1380.5|1380|168
1623086400000|2021-06-07 17:20:00|1381|1380.5|1381.1|1380.6|1381.3|1380.8|1381|1380.5|232
1623086700000|2021-06-07 17:25:00|1381|1380.5|1381|1380.5|1381.1|1380.6|1380.9|1380.4|202
1623087000000|2021-06-07 17:30:00|1381.1|1380.6|1381.4|1380.9|1381.6|1381.1|1381.1|1380.6|289
1623087300000|2021-06-07 17:35:00|1381.5|1381|1381.2|1380.7|1381.6|1381.1|1381.2|1380.7|312
1623087600000|2021-06-07 17:40:00|1381.3|1380.8|1381.8|1381.3|1381.8|1381.3|1381.3|1380.8|352
1623087900000|2021-06-07 17:45:00|1381.9|1381.4|1381.8|1381.3|1382.1|1381.6|1381.3|1380.8|508
1623088200000|2021-06-07 17:50:00|1381.9|1381.4|1382.1|1381.6|1382.2|1381.7|1381.6|1381.1|272
1623088500000|2021-06-07 17:55:00|1382|1381.5|1381.6|1381.1|1382|1381.5|1381.5|1381|143
1623088800000|2021-06-07 18:00:00|1381.5|1381|1382|1381.5|1382.2|1381.7|1381.5|1381|153
1623089100000|2021-06-07 18:05:00|1382.1|1381.6|1382.1|1381.6|1382.3|1381.8|1381.9|1381.4|260
1623089400000|2021-06-07 18:10:00|1382|1381.5|1382|1381.5|1382.2|1381.7|1381.9|1381.4|234
1623089700000|2021-06-07 18:15:00|1382.1|1381.6|1382.1|1381.6|1382.2|1381.7|1381.8|1381.3|520
1623090000000|2021-06-07 18:20:00|1382|1381.5|1382.3|1381.8|1382.5|1382|1381.9|1381.4|354
1623090300000|2021-06-07 18:25:00|1382.4|1381.9|1383|1382.5|1383|1382.5|1382.4|1381.9|189
1623090600000|2021-06-07 18:30:00|1382.9|1382.4|1383.2|1382.7|1383.3|1382.8|1382.9|1382.4|149
1623090900000|2021-06-07 18:35:00|1383.1|1382.6|1383.2|1382.7|1383.5|1383|1383|1382.5|194
1623091200000|2021-06-07 18:40:00|1383.1|1382.6|1383.7|1383.2|1383.7|1383.2|1383.1|1382.6|207
1623091500000|2021-06-07 18:45:00|1383.6|1383.1|1383.2|1382.7|1383.7|1383.2|1383.1|1382.6|332
1623091800000|2021-06-07 18:50:00|1383.3|1382.8|1383.5|1383|1383.7|1383.2|1383.3|1382.8|146
1623092100000|2021-06-07 18:55:00|1383.6|1383.1|1384|1383.5|1384.1|1383.6|1383.4|1382.9|376
1623092400000|2021-06-07 19:00:00|1384.1|1383.6|1383.9|1383.4|1384.4|1383.9|1383.9|1383.4|200
1623092700000|2021-06-07 19:05:00|1384|1383.5|1384.1|1383.6|1384.1|1383.6|1383.5|1383|259
1623093000000|2021-06-07 19:10:00|1384|1383.5|1384.3|1383.8|1384.4|1383.9|1383.8|1383.3|280
1623093300000|2021-06-07 19:15:00|1384.2|1383.7|1384.9|1384.4|1384.9|1384.4|1384.2|1383.7|206
1623093600000|2021-06-07 19:20:00|1385|1384.5|1384.8|1384.3|1385|1384.5|1384.6|1384.1|174
1623093900000|2021-06-07 19:25:00|1384.9|1384.4|1385.1|1384.6|1385.2|1384.7|1384.7|1384.2|188
1623094200000|2021-06-07 19:30:00|1385.2|1384.7|1384.4|1383.9|1385.2|1384.7|1384.4|1383.9|274
1623094500000|2021-06-07 19:35:00|1384.3|1383.8|1384|1383.5|1384.4|1383.9|1383.9|1383.4|225
1623094800000|2021-06-07 19:40:00|1383.9|1383.4|1383.8|1383.3|1384.2|1383.7|1383.8|1383.3|292
1623095100000|2021-06-07 19:45:00|1383.7|1383.2|1383.4|1382.9|1383.8|1383.3|1383.3|1382.8|454
1623095400000|2021-06-07 19:50:00|1383.5|1383|1384.2|1383.7|1384.3|1383.8|1383.5|1383|654
1623095700000|2021-06-07 19:55:00|1384.1|1383.6|1384.5|1384|1384.7|1384.2|1383.6|1383.1|4759
1623096000000|2021-06-07 20:00:00|1384.7|1383.5|1383.8|1382.8|1384.7|1383.7|1383.7|1382.7|574
1623096300000|2021-06-07 20:05:00|1383.9|1382.9|1383.8|1382.8|1384|1383|1383.4|1382.4|93
1623096600000|2021-06-07 20:10:00|1383.7|1382.7|1384.4|1383.4|1384.6|1383.6|1383.7|1382.7|113
1623096900000|2021-06-07 20:15:00|1384.6|1383.6|1385.1|1384.1|1385.2|1384.2|1384.6|1383.6|80
1623097200000|2021-06-07 20:20:00|1385.3|1384.3|1385.1|1384.1|1385.4|1384.4|1384.9|1383.9|22
1623097500000|2021-06-07 20:25:00|1385.3|1384.3|1385.5|1384.5|1385.8|1384.8|1385.3|1384.3|58
1623097800000|2021-06-07 20:30:00|1385.6|1384.6|1385.6|1384.6|1385.6|1384.6|1385.3|1384.3|8
1623098100000|2021-06-07 20:35:00|||||||||6
1623098400000|2021-06-07 20:40:00|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|4
1623099000000|2021-06-07 20:50:00|1385.6|1384.6|1385.6|1384.6|1386.1|1385.1|1385.6|1384.6|44
1623099300000|2021-06-07 20:55:00|1385.8|1384.8|1385.8|1384.8|1386|1385|1385.8|1384.8|16
1623103200000|2021-06-07 22:00:00|1386.3|1384.3|1386.1|1384.1|1386.5|1384.5|1386|1384|0
1623103500000|2021-06-07 22:05:00|1386.2|1384.2|1385.9|1383.9|1386.2|1384.2|1385.8|1383.8|0
1623103800000|2021-06-07 22:10:00|1386|1384|1385.9|1383.9|1386|1384|1385.9|1383.9|0
1623104100000|2021-06-07 22:15:00|1385.8|1383.8|1385.9|1383.9|1386.1|1384.1|1385.8|1383.8|0
1623104400000|2021-06-07 22:20:00|1386|1384|1386|1384|1386|1384|1385.9|1383.9|0
1623104700000|2021-06-07 22:25:00|1385.9|1383.9|1385.9|1383.9|1385.9|1383.9|1385.9|1383.9|0
1623105000000|2021-06-07 22:30:00|1386|1384|1385.9|1383.9|1386.1|1384.1|1385.9|1383.9|0
1623105300000|2021-06-07 22:35:00|1385.8|1383.8|1385.9|1383.9|1386|1384|1385.7|1383.7|0
1623105600000|2021-06-07 22:40:00|1385.8|1383.8|1385.8|1383.8|1385.9|1383.9|1385.8|1383.8|0
1623105900000|2021-06-07 22:45:00|1385.9|1383.9|1385.6|1383.6|1385.9|1383.9|1385.6|1383.6|0
1623106200000|2021-06-07 22:50:00|1385.7|1383.7|1385.7|1383.7|1385.7|1383.7|1385.7|1383.7|0
1623106500000|2021-06-07 22:55:00|1385.6|1383.6|1385.6|1383.6|1385.7|1383.7|1385.6|1383.6|0
1623106800000|2021-06-07 23:00:00|1385.7|1383.7|1385.9|1383.9|1386|1384|1385.7|1383.7|0
1623107100000|2021-06-07 23:05:00|1385.8|1383.8|1385.7|1383.7|1385.8|1383.8|1385.6|1383.6|0
1623107400000|2021-06-07 23:10:00|1385.8|1383.8|1386.2|1384.2|1386.2|1384.2|1385.7|1383.7|0
1623107700000|2021-06-07 23:15:00|1386.1|1384.1|1386.2|1384.2|1386.3|1384.3|1385.9|1383.9|0
1623108000000|2021-06-07 23:20:00|1386.4|1384.4|1386.9|1384.9|1387|1385|1386.3|1384.3|0
1623108300000|2021-06-07 23:25:00|1386.8|1384.8|1386.5|1384.5|1386.8|1384.8|1386.4|1384.4|0
1623108600000|2021-06-07 23:30:00|1386.4|1384.4|1386.1|1384.1|1386.6|1384.6|1386.1|1384.1|0
1623108900000|2021-06-07 23:35:00|1386.2|1384.2|1386.1|1384.1|1386.3|1384.3|1386.1|1384.1|0
1623109200000|2021-06-07 23:40:00|1386.2|1384.2|1385.8|1383.8|1386.2|1384.2|1385.8|1383.8|0
1623109500000|2021-06-07 23:45:00|1385.9|1383.9|1385.9|1383.9|1386|1384|1385.7|1383.7|0
1623109800000|2021-06-07 23:50:00|1385.8|1383.8|1385.7|1383.7|1386.1|1384.1|1385.6|1383.6|0
1623110100000|2021-06-07 23:55:00|1385.8|1383.8|1384.8|1382.8|1385.8|1383.8|1384.8|1382.8|0
1623110400000|2021-06-08 00:00:00|1385|1384|1385.5|1384.5|1385.5|1384.5|1385|1384|29
1623110700000|2021-06-08 00:05:00|1385.6|1384.6|1385.8|1384.8|1385.8|1384.8|1385.3|1384.3|22
1623111000000|2021-06-08 00:10:00|1385.9|1384.9|1386.1|1385.1|1386.7|1385.7|1385.9|1384.9|42
1623111300000|2021-06-08 00:15:00|1385.5|1384.5|1384.7|1383.7|1385.5|1384.5|1384.7|1383.7|125
1623111900000|2021-06-08 00:25:00|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1
1623112200000|2021-06-08 00:30:00|1385.4|1384.4|1385.4|1384.4|1385.4|1384.4|1385.4|1384.4|2
1623112500000|2021-06-08 00:35:00|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|2
1623112800000|2021-06-08 00:40:00|1385.1|1384.1|1385.5|1384.5|1385.5|1384.5|1385.1|1384.1|9
1623113400000|2021-06-08 00:50:00|1385.4|1384.4|1386.1|1385.1|1386.1|1385.1|1385.4|1384.4|11
1623114000000|2021-06-08 01:00:00|1386|1385|1386.1|1385.1|1386.4|1385.4|1386|1385|6
1623114300000|2021-06-08 01:05:00|1386.4|1385.4|1386.4|1385.4|1386.4|1385.4|1386.4|1385.4|2
1623114600000|2021-06-08 01:10:00|1386.9|1385.9|1388.1|1387.1|1388.1|1387.1|1386.9|1385.9|25
1623114900000|2021-06-08 01:15:00|1388|1387|1386.5|1385.5|1388.3|1387.3|1386.2|1385.2|27
1623115200000|2021-06-08 01:20:00|1386.4|1385.4|1385.7|1384.7|1386.4|1385.4|1385.5|1384.5|6
1623115500000|2021-06-08 01:25:00|1385.1|1384.1|1384.7|1383.7|1385.1|1384.1|1384.7|1383.7|3
1623115800000|2021-06-08 01:30:00|1385.3|1384.3|1383.8|1382.8|1385.3|1384.3|1383.3|1382.3|12
1623116100000|2021-06-08 01:35:00|1384.1|1383.1|1384.4|1383.4|1384.6|1383.6|1384.1|1383.1|22
1623116400000|2021-06-08 01:40:00|1384|1383|1386.2|1385.2|1386.4|1385.4|1384|1383|81
1623116700000|2021-06-08 01:45:00|1386.4|1385.4|1386.5|1385.5|1386.5|1385.5|1385.2|1384.2|8
1623117000000|2021-06-08 01:50:00|1386.8|1385.8|1385.6|1384.6|1386.8|1385.8|1385.6|1384.6|11
1623117300000|2021-06-08 01:55:00|1384.7|1383.7|1384.4|1383.4|1384.9|1383.9|1383.9|1382.9|17
1623117600000|2021-06-08 02:00:00|1383.9|1382.9|1384|1383|1384.1|1383.1|1382.8|1381.8|51
1623117900000|2021-06-08 02:05:00|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1
1623118200000|2021-06-08 02:10:00|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1
1623119100000|2021-06-08 02:25:00|1382.7|1381.7|1382|1381|1382.7|1381.7|1382|1381|4
1623119400000|2021-06-08 02:30:00|1380.8|1379.8|1379.4|1378.4|1380.8|1379.8|1379.4|1378.4|28
1623119700000|2021-06-08 02:35:00|1379.3|1378.3|1378.5|1377.5|1379.5|1378.5|1378.5|1377.5|51
1623120000000|2021-06-08 02:40:00|1377.8|1376.8|1378.7|1377.7|1379.1|1378.1|1377.8|1376.8|18
1623120300000|2021-06-08 02:45:00|1378.3|1377.3|1378.6|1377.6|1378.6|1377.6|1378.1|1377.1|17
1623120600000|2021-06-08 02:50:00|1378.9|1377.9|1377.7|1376.7|1378.9|1377.9|1377.5|1376.5|15
1623120900000|2021-06-08 02:55:00|1377.4|1376.4|1376|1375|1377.6|1376.6|1376|1375|38
1623121200000|2021-06-08 03:00:00|1375.8|1374.8|1376.8|1375.8|1376.8|1375.8|1375.8|1374.8|27
1623121500000|2021-06-08 03:05:00|1376.9|1375.9|1376.4|1375.4|1376.9|1375.9|1376.4|1375.4|17
1623121800000|2021-06-08 03:10:00|1377|1376|1377.4|1376.4|1377.4|1376.4|1376.9|1375.9|3
1623122400000|2021-06-08 03:20:00|1377.2|1376.2|1377.5|1376.5|1377.5|1376.5|1377.2|1376.2|12
1623122700000|2021-06-08 03:25:00|1377.4|1376.4|1377.6|1376.6|1377.6|1376.6|1377.1|1376.1|3
1623123000000|2021-06-08 03:30:00|1377.5|1376.5|1377.2|1376.2|1377.5|1376.5|1377.2|1376.2|5
1623123600000|2021-06-08 03:40:00|1377.3|1376.3|1377.2|1376.2|1377.3|1376.3|1377.2|1376.2|3
1623123900000|2021-06-08 03:45:00|1377|1376|1377|1376|1377|1376|1376.5|1375.5|13
1623124200000|2021-06-08 03:50:00|||||||||3
1623124500000|2021-06-08 03:55:00|1376.9|1375.9|1377.1|1376.1|1377.2|1376.2|1376.9|1375.9|8
1623124800000|2021-06-08 04:00:00|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|2
1623125400000|2021-06-08 04:10:00|||||||||3
1623125700000|2021-06-08 04:15:00|1377.1|1376.1|1377|1376|1377.2|1376.2|1377|1376|7
1623126000000|2021-06-08 04:20:00|1377.2|1376.2|1376.7|1375.7|1377.2|1376.2|1376.7|1375.7|6
1623126300000|2021-06-08 04:25:00|1376.8|1375.8|1376.7|1375.7|1376.8|1375.8|1376.6|1375.6|13
1623126600000|2021-06-08 04:30:00|1376.6|1375.6|1377.7|1376.7|1377.8|1376.8|1376.5|1375.5|29
1623126900000|2021-06-08 04:35:00|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|2
1623127200000|2021-06-08 04:40:00|1377.6|1376.6|1377.6|1376.6|1377.8|1376.8|1377.6|1376.6|3
1623127800000|2021-06-08 04:50:00|1378|1377|1378|1377|1378.3|1377.3|1378|1377|7
1623128100000|2021-06-08 04:55:00|||||||||5
1623128400000|2021-06-08 05:00:00|1378.2|1377.2|1378.1|1377.1|1378.2|1377.2|1377.9|1376.9|9
1623128700000|2021-06-08 05:05:00|1377.4|1376.4|1378.1|1377.1|1378.1|1377.1|1377.1|1376.1|30
1623129000000|2021-06-08 05:10:00|1378|1377|1377.4|1376.4|1378|1377|1377.2|1376.2|57
1623129300000|2021-06-08 05:15:00|1377.2|1376.2|1377.6|1376.6|1377.8|1376.8|1377.2|1376.2|29
1623129600000|2021-06-08 05:20:00|1377.5|1376.5|1376.5|1375.5|1377.5|1376.5|1376.5|1375.5|71
1623129900000|2021-06-08 05:25:00|1376.3|1375.3|1376.3|1375.3|1376.7|1375.7|1376|1375|54
1623130200000|2021-06-08 05:30:00|1376.5|1375.5|1377|1376|1377|1376|1376.1|1375.1|33
1623130500000|2021-06-08 05:35:00|1377.3|1376.3|1377.4|1376.4|1377.7|1376.7|1377.2|1376.2|23
1623130800000|2021-06-08 05:40:00|1377.9|1376.9|1377.6|1376.6|1378|1377|1377.6|1376.6|24
1623131100000|2021-06-08 05:45:00|1377.7|1376.7|1376.7|1375.7|1377.7|1376.7|1376.7|1375.7|14
1623131400000|2021-06-08 05:50:00|1376.8|1375.8|1376.8|1375.8|1377|1376|1376.8|1375.8|61
1623131700000|2021-06-08 05:55:00|1376.7|1375.7|1376.4|1375.4|1376.8|1375.8|1376.2|1375.2|28
1623132000000|2021-06-08 06:00:00|1376.6|1375.6|1376.4|1375.4|1376.6|1375.6|1376.4|1375.4|9
1623132300000|2021-06-08 06:05:00|1378.3|1377.3|1378.6|1377.6|1379|1378|1378.3|1377.3|18
1623132600000|2021-06-08 06:10:00|1378.7|1377.7|1378.3|1377.3|1378.7|1377.7|1378.3|1377.3|10
1623132900000|2021-06-08 06:15:00|1378.4|1377.4|1377.9|1376.9|1378.4|1377.4|1377.8|1376.8|30
1623133200000|2021-06-08 06:20:00|1377.8|1376.8|1377.8|1376.8|1378|1377|1377.6|1376.6|10
1623133500000|2021-06-08 06:25:00|1377.7|1376.7|1377.8|1376.8|1377.8|1376.8|1377.4|1376.4|30
1623133800000|2021-06-08 06:30:00|1377.9|1376.9|1377.6|1376.6|1378|1377|1377.4|1376.4|45
1623134100000|2021-06-08 06:35:00|1377.7|1376.7|1377.6|1376.6|1377.8|1376.8|1377.2|1376.2|19
1623134400000|2021-06-08 06:40:00|1378|1377|1378.9|1377.9|1379.1|1378.1|1378|1377|50
1623134700000|2021-06-08 06:45:00|1379|1378|1378.5|1377.5|1379|1378|1378.4|1377.4|22
1623135000000|2021-06-08 06:50:00|1378.6|1377.6|1378.2|1377.2|1378.6|1377.6|1378.2|1377.2|43
1623135300000|2021-06-08 06:55:00|1378.3|1377.3|1378.4|1377.4|1378.6|1377.6|1378.3|1377.3|86
1623135600000|2021-06-08 07:00:00|1378.9|1377.9|1378.5|1377.5|1379.5|1378.5|1378.4|1377.4|223
1623135900000|2021-06-08 07:05:00|1378.6|1377.6|1378.6|1377.6|1379.4|1378.4|1377.9|1376.9|227
1623136200000|2021-06-08 07:10:00|1378.5|1377.5|1378|1377|1378.5|1377.5|1377.6|1376.6|115
1623136500000|2021-06-08 07:15:00|1377.9|1376.9|1377.6|1376.6|1378|1377|1377.6|1376.6|43
1623136800000|2021-06-08 07:20:00|1377.7|1376.7|1377.7|1376.7|1378.4|1377.4|1377.6|1376.6|64
1623137100000|2021-06-08 07:25:00|1377.9|1376.9|1378.2|1377.2|1378.5|1377.5|1377.4|1376.4|35
1623137400000|2021-06-08 07:30:00|1378.3|1377.3|1378.7|1377.7|1378.9|1377.9|1378|1377|78
1623137700000|2021-06-08 07:35:00|1378.8|1377.8|1377.7|1376.7|1378.8|1377.8|1377.7|1376.7|21
1623138000000|2021-06-08 07:40:00|1378|1377|1378.4|1377.4|1378.6|1377.6|1377.8|1376.8|18
1623138300000|2021-06-08 07:45:00|1378.6|1377.6|1378.7|1377.7|1379|1378|1378.6|1377.6|37
1623138600000|2021-06-08 07:50:00|1378.9|1377.9|1378|1377|1378.9|1377.9|1378|1377|16
1623138900000|2021-06-08 07:55:00|1378.3|1377.3|1378|1377|1378.3|1377.3|1377.9|1376.9|22
1623139200000|2021-06-08 08:00:00|1377.9|1376.9|1378.3|1377.3|1378.7|1377.7|1377.8|1376.8|101
1623139500000|2021-06-08 08:05:00|1378.1|1377.1|1377.7|1376.7|1378.3|1377.3|1377.5|1376.5|93
1623139800000|2021-06-08 08:10:00|1377.6|1376.6|1377.4|1376.4|1377.7|1376.7|1377.1|1376.1|95
1623140100000|2021-06-08 08:15:00|1377.6|1376.6|1377.9|1376.9|1377.9|1376.9|1377.5|1376.5|45
1623140400000|2021-06-08 08:20:00|1377.7|1376.7|1377.7|1376.7|1377.9|1376.9|1377.6|1376.6|15
1623140700000|2021-06-08 08:25:00|1377.4|1376.4|1377.6|1376.6|1377.9|1376.9|1377.4|1376.4|31
1623141000000|2021-06-08 08:30:00|1377.5|1376.5|1377.8|1376.8|1377.8|1376.8|1377.5|1376.5|134
1623141300000|2021-06-08 08:35:00|1377.6|1376.6|1377.5|1376.5|1377.7|1376.7|1377.5|1376.5|105
1623141600000|2021-06-08 08:40:00|1377.6|1376.6|1377.7|1376.7|1377.9|1376.9|1377.5|1376.5|133
1623141900000|2021-06-08 08:45:00|1377.8|1376.8|1378.2|1377.2|1378.2|1377.2|1377.7|1376.7|27
1623142200000|2021-06-08 08:50:00|1378.1|1377.1|1379|1378|1379.2|1378.2|1378.1|1377.1|37
1623142500000|2021-06-08 08:55:00|1379.2|1378.2|1379|1378|1379.2|1378.2|1378.9|1377.9|16
1623142800000|2021-06-08 09:00:00|1379.3|1378.3|1379.2|1378.2|1379.3|1378.3|1378.5|1377.5|28
1623143100000|2021-06-08 09:05:00|1379.3|1378.3|1379.7|1378.7|1379.8|1378.8|1379.3|1378.3|27
1623143400000|2021-06-08 09:10:00|1379.9|1378.9|1379.2|1378.2|1379.9|1378.9|1379|1378|68
1623143700000|2021-06-08 09:15:00|1379.3|1378.3|1379.3|1378.3|1379.8|1378.8|1379.2|1378.2|171
1623144000000|2021-06-08 09:20:00|1379.4|1378.4|1379.9|1378.9|1380|1379|1379.4|1378.4|49
1623144300000|2021-06-08 09:25:00|1380|1379|1379.5|1378.5|1380|1379|1379.3|1378.3|25
1623144600000|2021-06-08 09:30:00|1379.6|1378.6|1379.6|1378.6|1379.7|1378.7|1379.4|1378.4|46
1623144900000|2021-06-08 09:35:00|1379.5|1378.5|1379.2|1378.2|1379.6|1378.6|1379.2|1378.2|50
1623145200000|2021-06-08 09:40:00|1379.3|1378.3|1378.8|1377.8|1379.3|1378.3|1378.7|1377.7|24
1623145500000|2021-06-08 09:45:00|1378.9|1377.9|1378.9|1377.9|1379.2|1378.2|1378.7|1377.7|48
1623145800000|2021-06-08 09:50:00|1379|1378|1379.4|1378.4|1379.4|1378.4|1379|1378|27
1623146100000|2021-06-08 09:55:00|1379.3|1378.3|1379|1378|1379.4|1378.4|1379|1378|33
1623146400000|2021-06-08 10:00:00|1379.1|1378.1|1378.5|1377.5|1379.1|1378.1|1378.5|1377.5|43
1623146700000|2021-06-08 10:05:00|1378.4|1377.4|1378.5|1377.5|1378.8|1377.8|1378.4|1377.4|81
1623147000000|2021-06-08 10:10:00|1378.6|1377.6|1378.4|1377.4|1378.6|1377.6|1378.2|1377.2|41
1623147300000|2021-06-08 10:15:00|1378.3|1377.3|1376.7|1375.7|1378.4|1377.4|1376.7|1375.7|204
1623147600000|2021-06-08 10:20:00|1376.6|1375.6|1376.9|1375.9|1377.5|1376.5|1376.6|1375.6|275
1623147900000|2021-06-08 10:25:00|1376.7|1375.7|1376|1375|1376.9|1375.9|1375.3|1374.3|255
1623148200000|2021-06-08 10:30:00|1375.9|1374.9|1376.2|1375.2|1376.2|1375.2|1375.3|1374.3|111
1623148500000|2021-06-08 10:35:00|1376.3|1375.3|1378.4|1377.4|1378.7|1377.7|1376.3|1375.3|248
1623148800000|2021-06-08 10:40:00|1378.5|1377.5|1377.9|1376.9|1378.5|1377.5|1377.9|1376.9|27
1623149100000|2021-06-08 10:45:00|1378|1377|1378.4|1377.4|1378.5|1377.5|1378|1377|651
1623149400000|2021-06-08 10:50:00|1378.6|1377.6|1378.6|1377.6|1378.8|1377.8|1378.4|1377.4|30
1623149700000|2021-06-08 10:55:00|1378.7|1377.7|1378.7|1377.7|1379|1378|1378.6|1377.6|30
1623150000000|2021-06-08 11:00:00|1378.8|1377.8|1378.9|1377.9|1378.9|1377.9|1378.4|1377.4|74
1623150300000|2021-06-08 11:05:00|1379|1378|1379.8|1378.8|1379.8|1378.8|1378.9|1377.9|133
1623150600000|2021-06-08 11:10:00|1379.7|1378.7|1380.1|1379.1|1380.1|1379.1|1379.5|1378.5|41
1623150900000|2021-06-08 11:15:00|1380.3|1379.3|1380|1379|1380.3|1379.3|1379.9|1378.9|121
1623151200000|2021-06-08 11:20:00|1379.9|1378.9|1380.1|1379.1|1380.1|1379.1|1379.8|1378.8|69
1623151500000|2021-06-08 11:25:00|1380|1379|1380.2|1379.2|1380.3|1379.3|1380|1379|61
1623151800000|2021-06-08 11:30:00|1380.1|1379.1|1379.8|1378.8|1380.1|1379.1|1379.8|1378.8|56
1623152100000|2021-06-08 11:35:00|1379.9|1378.9|1380.5|1379.5|1380.5|1379.5|1379.8|1378.8|79
1623152400000|2021-06-08 11:40:00|1380.6|1379.6|1381.5|1380.5|1382|1381|1380.5|1379.5|195
1623152700000|2021-06-08 11:45:00|1381.6|1380.6|1381.3|1380.3|1381.6|1380.6|1381.2|1380.2|196
1623153000000|2021-06-08 11:50:00|1381.4|1380.4|1381.4|1380.4|1381.8|1380.8|1381.4|1380.4|93
1623153300000|2021-06-08 11:55:00|1381.3|1380.3|1381.5|1380.5|1381.9|1380.9|1381.3|1380.3|151
1623153600000|2021-06-08 12:00:00|1381.6|1380.6|1380.8|1379.8|1381.6|1380.6|1380.8|1379.8|116
1623153900000|2021-06-08 12:05:00|1380.9|1379.9|1381|1380|1381.4|1380.4|1380.9|1379.9|53
1623154200000|2021-06-08 12:10:00|1380.9|1379.9|1380.8|1379.8|1381|1380|1380.8|1379.8|28
1623154500000|2021-06-08 12:15:00|1380.7|1379.7|1381.9|1380.9|1382|1381|1380.7|1379.7|150
1623154800000|2021-06-08 12:20:00|1382|1381|1381.9|1380.9|1382.1|1381.1|1381.6|1380.6|120
1623155100000|2021-06-08 12:25:00|1382|1381|1382.1|1381.1|1382.5|1381.5|1381.9|1380.9|56
1623155400000|2021-06-08 12:30:00|1382.3|1381.3|1382.3|1381.3|1382.8|1381.8|1381.8|1380.8|322
1623155700000|2021-06-08 12:35:00|1382.1|1381.1|1382|1381|1382.5|1381.5|1382|1381|80
1623156000000|2021-06-08 12:40:00|1381.8|1380.8|1381.5|1380.5|1382|1381|1381.5|1380.5|86
1623156300000|2021-06-08 12:45:00|1381.6|1380.6|1380.8|1379.8|1381.8|1380.8|1380.7|1379.7|127
1623156600000|2021-06-08 12:50:00|1380.7|1379.7|1381.1|1380.1|1381.1|1380.1|1380.6|1379.6|41
1623156900000|2021-06-08 12:55:00|1381.2|1380.2|1380.9|1379.9|1381.5|1380.5|1380.8|1379.8|28
1623157200000|2021-06-08 13:00:00|1380.7|1379.7|1381.1|1380.1|1381.4|1380.4|1380.7|1379.7|262
1623157500000|2021-06-08 13:05:00|1381.2|1380.2|1380.8|1379.8|1381.4|1380.4|1380.8|1379.8|67
1623157800000|2021-06-08 13:10:00|1380.7|1379.7|1381.1|1380.1|1381.1|1380.1|1380.7|1379.7|53
1623158100000|2021-06-08 13:15:00|1381|1380|1380.8|1379.8|1381.3|1380.3|1380.8|1379.8|105
1623158400000|2021-06-08 13:20:00|1380.7|1379.7|1381.1|1380.1|1381.1|1380.1|1380.5|1379.5|158
1623158700000|2021-06-08 13:25:00|1381.2|1380.2|1379.2|1378.2|1381.2|1380.2|1379.1|1378.1|643
1623159000000|2021-06-08 13:30:00|1379|1378.5|1377.8|1377.3|1380.2|1379.7|1377.4|1376.9|5428
1623159300000|2021-06-08 13:35:00|1377.9|1377.4|1378.7|1378.2|1378.8|1378.3|1376.7|1376.2|2467
1623159600000|2021-06-08 13:40:00|1378.6|1378.1|1378.4|1377.9|1378.8|1378.3|1377.8|1377.3|1400
1623159900000|2021-06-08 13:45:00|1378.3|1377.8|1376.5|1376|1378.4|1377.9|1376.4|1375.9|2064
1623160200000|2021-06-08 13:50:00|1376.4|1375.9|1374.4|1373.9|1376.5|1376|1373.8|1373.3|1716
1623160500000|2021-06-08 13:55:00|1374.3|1373.8|1375.3|1374.8|1375.3|1374.8|1374.3|1373.8|1308
1623160800000|2021-06-08 14:00:00|1375.2|1374.7|1375.8|1375.3|1376.1|1375.6|1374.8|1374.3|1055
1623161100000|2021-06-08 14:05:00|1375.7|1375.2|1376.6|1376.1|1377|1376.5|1375.6|1375.1|878
1623161400000|2021-06-08 14:10:00|1376.7|1376.2|1376.4|1375.9|1376.7|1376.2|1375.9|1375.4|839
1623161700000|2021-06-08 14:15:00|1376.3|1375.8|1375.6|1375.1|1376.3|1375.8|1375.4|1374.9|454
1623162000000|2021-06-08 14:20:00|1375.7|1375.2|1375.2|1374.7|1376|1375.5|1374.8|1374.3|519
1623162300000|2021-06-08 14:25:00|1375.1|1374.6|1375.6|1375.1|1375.8|1375.3|1374.9|1374.4|356
1623162600000|2021-06-08 14:30:00|1375.5|1375|1375.9|1375.4|1376|1375.5|1375.4|1374.9|525
1623162900000|2021-06-08 14:35:00|1375.8|1375.3|1375|1374.5|1375.8|1375.3|1375|1374.5|279
1623163200000|2021-06-08 14:40:00|1375.1|1374.6|1376.3|1375.8|1376.3|1375.8|1375|1374.5|378
1623163500000|2021-06-08 14:45:00|1376.2|1375.7|1376.3|1375.8|1376.7|1376.2|1376.2|1375.7|780
1623163800000|2021-06-08 14:50:00|1376.4|1375.9|1376.5|1376|1377|1376.5|1376.3|1375.8|436
1623164100000|2021-06-08 14:55:00|1376.4|1375.9|1375.8|1375.3|1376.5|1376|1375.3|1374.8|458
1623164400000|2021-06-08 15:00:00|1375.7|1375.2|1375.5|1375|1376.2|1375.7|1375.4|1374.9|864
1623164700000|2021-06-08 15:05:00|1375.6|1375.1|1376.1|1375.6|1376.2|1375.7|1375.2|1374.7|353
1623165000000|2021-06-08 15:10:00|1376.2|1375.7|1374.5|1374|1376.2|1375.7|1374.5|1374|516
1623165300000|2021-06-08 15:15:00|1374.6|1374.1|1374.1|1373.6|1375.1|1374.6|1374.1|1373.6|275
1623165600000|2021-06-08 15:20:00|1374|1373.5|1374.4|1373.9|1374.5|1374|1373|1372.5|679
1623165900000|2021-06-08 15:25:00|1374.3|1373.8|1375|1374.5|1375.3|1374.8|1373.7|1373.2|505
1623166200000|2021-06-08 15:30:00|1375.1|1374.6|1375.5|1375|1375.6|1375.1|1374.9|1374.4|687
1623166500000|2021-06-08 15:35:00|1375.4|1374.9|1375.1|1374.6|1375.6|1375.1|1374.5|1374|518
1623166800000|2021-06-08 15:40:00|1375|1374.5|1375.7|1375.2|1375.7|1375.2|1374|1373.5|699
1623167100000|2021-06-08 15:45:00|1375.8|1375.3|1375.5|1375|1375.8|1375.3|1375.4|1374.9|282
1623167400000|2021-06-08 15:50:00|1375.6|1375.1|1375|1374.5|1375.7|1375.2|1374.8|1374.3|301
1623167700000|2021-06-08 15:55:00|1374.9|1374.4|1374.9|1374.4|1375.5|1375|1374.6|1374.1|423
1623168000000|2021-06-08 16:00:00|1374.8|1374.3|1375.3|1374.8|1375.4|1374.9|1374.6|1374.1|412
1623168300000|2021-06-08 16:05:00|1375.2|1374.7|1374.7|1374.2|1375.4|1374.9|1374.7|1374.2|625
1623168600000|2021-06-08 16:10:00|1374.6|1374.1|1375|1374.5|1375.1|1374.6|1374.6|1374.1|450
1623168900000|2021-06-08 16:15:00|1374.9|1374.4|1374.8|1374.3|1374.9|1374.4|1374.5|1374|351
1623169200000|2021-06-08 16:20:00|1374.7|1374.2|1374.2|1373.7|1374.8|1374.3|1373.8|1373.3|558
1623169500000|2021-06-08 16:25:00|1374.1|1373.6|1375|1374.5|1375.1|1374.6|1373.8|1373.3|234
1623169800000|2021-06-08 16:30:00|1375.1|1374.6|1375.5|1375|1375.5|1375|1374.9|1374.4|139
1623170100000|2021-06-08 16:35:00|1375.4|1374.9|1375.8|1375.3|1375.8|1375.3|1375.4|1374.9|274
1623170400000|2021-06-08 16:40:00|1375.7|1375.2|1375.7|1375.2|1376.3|1375.8|1375.7|1375.2|471
1623170700000|2021-06-08 16:45:00|1375.8|1375.3|1375.7|1375.2|1376|1375.5|1375.4|1374.9|266
1623171000000|2021-06-08 16:50:00|1375.6|1375.1|1375.9|1375.4|1376.2|1375.7|1375.6|1375.1|410
1623171300000|2021-06-08 16:55:00|1376|1375.5|1376.5|1376|1376.5|1376|1376|1375.5|235
1623171600000|2021-06-08 17:00:00|1376.4|1375.9|1375.9|1375.4|1376.5|1376|1375.8|1375.3|267
1623171900000|2021-06-08 17:05:00|1375.8|1375.3|1375.9|1375.4|1375.9|1375.4|1375.5|1375|115
1623172200000|2021-06-08 17:10:00|1375.8|1375.3|1375.3|1374.8|1376.2|1375.7|1375.3|1374.8|208
1623172500000|2021-06-08 17:15:00|1375.4|1374.9|1375.2|1374.7|1375.5|1375|1375.1|1374.6|271
1623172800000|2021-06-08 17:20:00|1375.1|1374.6|1375.1|1374.6|1375.7|1375.2|1375.1|1374.6|464
1623173100000|2021-06-08 17:25:00|1375.2|1374.7|1375.2|1374.7|1375.5|1375|1375.1|1374.6|115
1623173400000|2021-06-08 17:30:00|1375.1|1374.6|1375.4|1374.9|1375.4|1374.9|1375|1374.5|183
1623173700000|2021-06-08 17:35:00|1375.5|1375|1375.6|1375.1|1375.8|1375.3|1375.5|1375|150
1623174000000|2021-06-08 17:40:00|1375.5|1375|1375.8|1375.3|1375.8|1375.3|1375.2|1374.7|236
1623174300000|2021-06-08 17:45:00|1375.7|1375.2|1375.7|1375.2|1375.9|1375.4|1375.7|1375.2|114
1623174600000|2021-06-08 17:50:00|1375.6|1375.1|1375.3|1374.8|1375.8|1375.3|1374.9|1374.4|209
1623174900000|2021-06-08 17:55:00|1375.4|1374.9|1374.8|1374.3|1375.4|1374.9|1374.7|1374.2|204
1623175200000|2021-06-08 18:00:00|1374.7|1374.2|1374.9|1374.4|1374.9|1374.4|1374.5|1374|343
1623175500000|2021-06-08 18:05:00|1375|1374.5|1375.3|1374.8|1375.3|1374.8|1375|1374.5|84
1623175800000|2021-06-08 18:10:00|1375.2|1374.7|1374.7|1374.2|1375.3|1374.8|1374.5|1374|118
1623176100000|2021-06-08 18:15:00|1374.8|1374.3|1375.1|1374.6|1375.2|1374.7|1374.8|1374.3|100
1623176400000|2021-06-08 18:20:00|1375|1374.5|1374.9|1374.4|1375|1374.5|1374.6|1374.1|140
1623176700000|2021-06-08 18:25:00|1375|1374.5|1375.2|1374.7|1375.2|1374.7|1374.8|1374.3|212
1623177000000|2021-06-08 18:30:00|1375.3|1374.8|1375.2|1374.7|1375.7|1375.2|1375.1|1374.6|553
1623177300000|2021-06-08 18:35:00|1375.1|1374.6|1375.1|1374.6|1375.2|1374.7|1375|1374.5|139
1623177600000|2021-06-08 18:40:00|1375|1374.5|1375.4|1374.9|1375.5|1375|1375|1374.5|103
1623177900000|2021-06-08 18:45:00|1375.3|1374.8|1375.8|1375.3|1375.8|1375.3|1375.2|1374.7|104
1623178200000|2021-06-08 18:50:00|1375.7|1375.2|1375.8|1375.3|1376|1375.5|1375.6|1375.1|134
1623178500000|2021-06-08 18:55:00|1375.9|1375.4|1376.3|1375.8|1376.5|1376|1375.8|1375.3|133
1623178800000|2021-06-08 19:00:00|1376.4|1375.9|1376.8|1376.3|1376.9|1376.4|1376.4|1375.9|173
1623179100000|2021-06-08 19:05:00|1376.9|1376.4|1377|1376.5|1377.1|1376.6|1376.8|1376.3|211
1623179400000|2021-06-08 19:10:00|1377.1|1376.6|1377.5|1377|1377.6|1377.1|1376.9|1376.4|403
1623179700000|2021-06-08 19:15:00|1377.6|1377.1|1377.1|1376.6|1377.9|1377.4|1376.9|1376.4|689
1623180000000|2021-06-08 19:20:00|1377|1376.5|1376.8|1376.3|1377.2|1376.7|1376.5|1376|399
1623180300000|2021-06-08 19:25:00|1376.9|1376.4|1376.6|1376.1|1376.9|1376.4|1376.6|1376.1|135
1623180600000|2021-06-08 19:30:00|1376.5|1376|1377.3|1376.8|1377.4|1376.9|1376.5|1376|459
1623180900000|2021-06-08 19:35:00|1377.4|1376.9|1376.9|1376.4|1377.4|1376.9|1376.8|1376.3|326
1623181200000|2021-06-08 19:40:00|1377|1376.5|1377|1376.5|1377|1376.5|1376.5|1376|582
1623181500000|2021-06-08 19:45:00|1376.9|1376.4|1376.8|1376.3|1377.3|1376.8|1376.7|1376.2|455
1623181800000|2021-06-08 19:50:00|1376.9|1376.4|1377.4|1376.9|1377.6|1377.1|1376.9|1376.4|623
1623182100000|2021-06-08 19:55:00|1377.3|1376.8|1377.1|1376.6|1377.4|1376.9|1376.5|1376|3546
1623182400000|2021-06-08 20:00:00|1377.2|1376.2|1376.4|1375.4|1377.5|1376.5|1376.3|1375.3|927
1623182700000|2021-06-08 20:05:00|1376.5|1375.5|1376.4|1375.4|1376.5|1375.5|1376.2|1375.2|91
1623183000000|2021-06-08 20:10:00|1376.2|1375.2|1376.2|1375.2|1376.4|1375.4|1375.8|1374.8|169
1623183300000|2021-06-08 20:15:00|||||||||5
1623183600000|2021-06-08 20:20:00|1376.3|1375.3|1376.7|1375.7|1376.7|1375.7|1375.9|1374.9|33
1623183900000|2021-06-08 20:25:00|1376.4|1375.4|1376.2|1375.2|1376.6|1375.6|1376.1|1375.1|68
1623184200000|2021-06-08 20:30:00|1376.1|1375.1|1376.5|1375.5|1376.8|1375.8|1376.1|1375.1|24
1623184500000|2021-06-08 20:35:00|1376.4|1375.4|1376.4|1375.4|1376.4|1375.4|1376.4|1375.4|1
1623184800000|2021-06-08 20:40:00|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1
1623185100000|2021-06-08 20:45:00|1376.1|1375.1|1376.3|1375.3|1376.6|1375.6|1376.1|1375.1|16
1623185400000|2021-06-08 20:50:00|1376.4|1375.4|1376.5|1375.5|1376.5|1375.5|1376.4|1375.4|2
1623185700000|2021-06-08 20:55:00|1376|1375|1376.2|1375.2|1376.2|1375.2|1375.9|1374.9|6
1623186000000|2021-06-08 21:00:00|1375.9|1374.9|1375.9|1374.9|1375.9|1374.9|1375.9|1374.9|3
1623186300000|2021-06-08 21:05:00|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1
1623189600000|2021-06-08 22:00:00|1376.8|1374.8|1376.2|1374.2|1377|1375|1376.1|1374.1|0
1623189900000|2021-06-08 22:05:00|1376.3|1374.3|1376.1|1374.1|1376.5|1374.5|1376|1374|0
1623190200000|2021-06-08 22:10:00|1376.2|1374.2|1376.6|1374.6|1376.6|1374.6|1376.1|1374.1|0
1623190500000|2021-06-08 22:15:00|1376.7|1374.7|1376.6|1374.6|1376.8|1374.8|1376.5|1374.5|0
1623190800000|2021-06-08 22:20:00|1376.7|1374.7|1377|1375|1377|1375|1376.7|1374.7|0
1623191100000|2021-06-08 22:25:00|1376.9|1374.9|1377.1|1375.1|1377.2|1375.2|1376.9|1374.9|0
1623191400000|2021-06-08 22:30:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377|1375|0
1623191700000|2021-06-08 22:35:00|1377|1375|1377|1375|1377.2|1375.2|1377|1375|0
1623192000000|2021-06-08 22:40:00|1377.1|1375.1|1376.8|1374.8|1377.1|1375.1|1376.8|1374.8|0
1623192300000|2021-06-08 22:45:00|1376.9|1374.9|1377.1|1375.1|1377.2|1375.2|1376.8|1374.8|0
1623192600000|2021-06-08 22:50:00|1377.2|1375.2|1377.2|1375.2|1377.3|1375.3|1377.1|1375.1|0
1623192900000|2021-06-08 22:55:00|1377.3|1375.3|1377.3|1375.3|1377.3|1375.3|1377.2|1375.2|0
1623193200000|2021-06-08 23:00:00|1377.4|1375.4|1377.3|1375.3|1377.4|1375.4|1377.2|1375.2|0
1623193500000|2021-06-08 23:05:00|1377.2|1375.2|1377.3|1375.3|1377.4|1375.4|1377.2|1375.2|0
1623193800000|2021-06-08 23:10:00|1377.2|1375.2|1377.3|1375.3|1377.4|1375.4|1377.2|1375.2|0
1623194100000|2021-06-08 23:15:00|1377.4|1375.4|1377.6|1375.6|1377.7|1375.7|1377.2|1375.2|0
1623194400000|2021-06-08 23:20:00|1377.5|1375.5|1377.4|1375.4|1377.6|1375.6|1377.3|1375.3|0
1623194700000|2021-06-08 23:25:00|1377.3|1375.3|1376.9|1374.9|1377.5|1375.5|1376.8|1374.8|0
1623195000000|2021-06-08 23:30:00|1377|1375|1377.4|1375.4|1377.4|1375.4|1376.9|1374.9|0
1623195300000|2021-06-08 23:35:00|1377.2|1375.2|1377.5|1375.5|1377.7|1375.7|1377.2|1375.2|0
1623195600000|2021-06-08 23:40:00|1377.6|1375.6|1377.1|1375.1|1377.7|1375.7|1377|1375|0
1623195900000|2021-06-08 23:45:00|1377.2|1375.2|1377.5|1375.5|1377.6|1375.6|1377.1|1375.1|0
1623196200000|2021-06-08 23:50:00|1377.4|1375.4|1377.3|1375.3|1377.5|1375.5|1377.1|1375.1|0
1623196500000|2021-06-08 23:55:00|1377.4|1375.4|1377.1|1375.1|1377.4|1375.4|1377.1|1375.1|0
1623196800000|2021-06-09 00:00:00|1377|1375|1378|1377|1379.4|1378.4|1376.8|1374.8|32
1623197100000|2021-06-09 00:05:00|1377.1|1376.1|1377.6|1376.6|1377.7|1376.7|1377|1376|17
1623197400000|2021-06-09 00:10:00|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|1377.8|1376.8|7
1623197700000|2021-06-09 00:15:00|1377.6|1376.6|1377.4|1376.4|1377.6|1376.6|1377.4|1376.4|3
1623198000000|2021-06-09 00:20:00|1377.6|1376.6|1378.4|1377.4|1378.4|1377.4|1377.6|1376.6|12
1623198600000|2021-06-09 00:30:00|||||||||1
1623198900000|2021-06-09 00:35:00|1378.1|1377.1|1378.1|1377.1|1378.1|1377.1|1378.1|1377.1|2
1623199500000|2021-06-09 00:45:00|1376.9|1375.9|1377.1|1376.1|1377.2|1376.2|1376.9|1375.9|23
1623199800000|2021-06-09 00:50:00|1377.4|1376.4|1377.6|1376.6|1377.6|1376.6|1377.4|1376.4|5
1623200400000|2021-06-09 01:00:00|1377.2|1376.2|1376.6|1375.6|1377.2|1376.2|1376.3|1375.3|59
1623200700000|2021-06-09 01:05:00|1376.2|1375.2|1376.4|1375.4|1376.4|1375.4|1376|1375|8
1623201000000|2021-06-09 01:10:00|||||||||1
1623201300000|2021-06-09 01:15:00|1376.6|1375.6|1376.6|1375.6|1377|1376|1376.3|1375.3|103
1623201600000|2021-06-09 01:20:00|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|1
1623202200000|2021-06-09 01:30:00|1374.8|1373.8|1374.9|1373.9|1374.9|1373.9|1374.8|1373.8|2
1623202500000|2021-06-09 01:35:00|1375.4|1374.4|1374.6|1373.6|1375.4|1374.4|1374.2|1373.2|3
1623203100000|2021-06-09 01:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1
1623204000000|2021-06-09 02:00:00|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1376.3|1375.3|1
1623204300000|2021-06-09 02:05:00|1375.7|1374.7|1375.7|1374.7|1375.7|1374.7|1375.7|1374.7|6
1623204600000|2021-06-09 02:10:00|1375.2|1374.2|1375.7|1374.7|1375.7|1374.7|1375.2|1374.2|2
1623205200000|2021-06-09 02:20:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|3
1623205500000|2021-06-09 02:25:00|1374|1373|1374.2|1373.2|1374.2|1373.2|1374|1373|2
1623205800000|2021-06-09 02:30:00|1375.8|1374.8|1374.6|1373.6|1375.8|1374.8|1374.6|1373.6|3
1623206100000|2021-06-09 02:35:00|1375.2|1374.2|1375.3|1374.3|1375.3|1374.3|1375.2|1374.2|2
1623206700000|2021-06-09 02:45:00|1376.2|1375.2|1376.4|1375.4|1376.4|1375.4|1376.2|1375.2|4
1623207000000|2021-06-09 02:50:00|1376.1|1375.1|1376.8|1375.8|1376.8|1375.8|1376.1|1375.1|7
1623207300000|2021-06-09 02:55:00|1377.4|1376.4|1377|1376|1377.4|1376.4|1376.7|1375.7|7
1623207600000|2021-06-09 03:00:00|1377.3|1376.3|1377.6|1376.6|1377.6|1376.6|1377.1|1376.1|119
1623207900000|2021-06-09 03:05:00|1378|1377|1378|1377|1378|1377|1378|1377|2
1623208800000|2021-06-09 03:20:00|1377|1376|1377|1376|1377|1376|1377|1376|4
1623209100000|2021-06-09 03:25:00|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|1377.2|1376.2|2
1623209400000|2021-06-09 03:30:00|1376.8|1375.8|1376.5|1375.5|1376.8|1375.8|1376.5|1375.5|5
1623210000000|2021-06-09 03:40:00|1376.6|1375.6|1376.7|1375.7|1376.7|1375.7|1376.6|1375.6|2
1623210300000|2021-06-09 03:45:00|1376.4|1375.4|1376.3|1375.3|1376.4|1375.4|1376.3|1375.3|2
1623210600000|2021-06-09 03:50:00|1375.9|1374.9|1375.6|1374.6|1375.9|1374.9|1375.6|1374.6|5
1623210900000|2021-06-09 03:55:00|1375.7|1374.7|1376|1375|1376|1375|1375.6|1374.6|3
1623211200000|2021-06-09 04:00:00|1375.6|1374.6|1375.4|1374.4|1375.6|1374.6|1374.8|1373.8|13
1623211500000|2021-06-09 04:05:00|||||||||1
1623211800000|2021-06-09 04:10:00|1374.9|1373.9|1374.7|1373.7|1375|1374|1374.6|1373.6|11
1623212400000|2021-06-09 04:20:00|1375.4|1374.4|1375.5|1374.5|1375.5|1374.5|1375.4|1374.4|2
1623212700000|2021-06-09 04:25:00|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|4
1623213300000|2021-06-09 04:35:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|2
1623213600000|2021-06-09 04:40:00|1375|1374|1374.9|1373.9|1375|1374|1374.9|1373.9|2
1623213900000|2021-06-09 04:45:00|1374.3|1373.3|1374.4|1373.4|1374.4|1373.4|1374.3|1373.3|6
1623214200000|2021-06-09 04:50:00|1374.5|1373.5|1374.7|1373.7|1374.7|1373.7|1374.5|1373.5|8
1623214500000|2021-06-09 04:55:00|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|2
1623214800000|2021-06-09 05:00:00|1374|1373|1374|1373|1374|1373|1373.9|1372.9|9
1623215100000|2021-06-09 05:05:00|1375|1374|1375|1374|1375|1374|1375|1374|1
1623215400000|2021-06-09 05:10:00|1375.3|1374.3|1375.2|1374.2|1375.4|1374.4|1374.8|1373.8|7
1623215700000|2021-06-09 05:15:00|1375.6|1374.6|1375.6|1374.6|1375.6|1374.6|1375.6|1374.6|1
1623216300000|2021-06-09 05:25:00|1375.9|1374.9|1375.9|1374.9|1375.9|1374.9|1375.9|1374.9|2
1623216600000|2021-06-09 05:30:00|1375.5|1374.5|1374.2|1373.2|1375.5|1374.5|1374.2|1373.2|25
1623216900000|2021-06-09 05:35:00|1373.6|1372.6|1373.3|1372.3|1373.6|1372.6|1372.6|1371.6|17
1623217200000|2021-06-09 05:40:00|1373|1372|1373.7|1372.7|1373.7|1372.7|1373|1372|9
1623217500000|2021-06-09 05:45:00|1374.1|1373.1|1373.9|1372.9|1374.2|1373.2|1373.8|1372.8|15
1623217800000|2021-06-09 05:50:00|1373.4|1372.4|1374.2|1373.2|1374.2|1373.2|1373.4|1372.4|9
1623218100000|2021-06-09 05:55:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|6
1623218400000|2021-06-09 06:00:00|1374.3|1373.3|1374.3|1373.3|1374.7|1373.7|1374.3|1373.3|12
1623219000000|2021-06-09 06:10:00|1373.1|1372.1|1373.5|1372.5|1373.6|1372.6|1373|1372|21
1623219300000|2021-06-09 06:15:00|1373.2|1372.2|1373.6|1372.6|1373.6|1372.6|1373|1372|5
1623219600000|2021-06-09 06:20:00|1373.8|1372.8|1373.7|1372.7|1373.8|1372.8|1373.3|1372.3|7
1623219900000|2021-06-09 06:25:00|1373.8|1372.8|1373.8|1372.8|1374|1373|1373.4|1372.4|9
1623220200000|2021-06-09 06:30:00|1374|1373|1373.7|1372.7|1374|1373|1373.3|1372.3|37
1623220500000|2021-06-09 06:35:00|1373.5|1372.5|1374.7|1373.7|1374.9|1373.9|1373.5|1372.5|21
1623220800000|2021-06-09 06:40:00|1374.9|1373.9|1374.8|1373.8|1374.9|1373.9|1374.5|1373.5|26
1623221100000|2021-06-09 06:45:00|1374.9|1373.9|1374.8|1373.8|1375.1|1374.1|1374.5|1373.5|258
1623221400000|2021-06-09 06:50:00|1374.7|1373.7|1374.4|1373.4|1375|1374|1374.4|1373.4|51
1623221700000|2021-06-09 06:55:00|1374.5|1373.5|1374.2|1373.2|1374.5|1373.5|1374.1|1373.1|53
1623222000000|2021-06-09 07:00:00|1374.4|1373.4|1374.1|1373.1|1374.9|1373.9|1373.9|1372.9|254
1623222300000|2021-06-09 07:05:00|1374.2|1373.2|1375.1|1374.1|1375.1|1374.1|1374.2|1373.2|209
1623222600000|2021-06-09 07:10:00|1375|1374|1375.1|1374.1|1375.1|1374.1|1374.5|1373.5|62
1623222900000|2021-06-09 07:15:00|1375|1374|1374.9|1373.9|1375.3|1374.3|1374.7|1373.7|92
1623223200000|2021-06-09 07:20:00|1375|1374|1375.1|1374.1|1375.2|1374.2|1375|1374|90
1623223500000|2021-06-09 07:25:00|1375.2|1374.2|1375.5|1374.5|1375.8|1374.8|1375.1|1374.1|162
1623223800000|2021-06-09 07:30:00|1375.4|1374.4|1375.6|1374.6|1375.8|1374.8|1375.3|1374.3|614
1623224100000|2021-06-09 07:35:00|1375.5|1374.5|1375|1374|1375.7|1374.7|1375|1374|151
1623224400000|2021-06-09 07:40:00|1374.8|1373.8|1373.6|1372.6|1374.8|1373.8|1373.6|1372.6|224
1623224700000|2021-06-09 07:45:00|1373.5|1372.5|1373.8|1372.8|1373.8|1372.8|1373.2|1372.2|189
1623225000000|2021-06-09 07:50:00|1373.5|1372.5|1373.6|1372.6|1373.9|1372.9|1373.3|1372.3|97
1623225300000|2021-06-09 07:55:00|1373.7|1372.7|1373.9|1372.9|1374|1373|1373.5|1372.5|79
1623225600000|2021-06-09 08:00:00|1374|1373|1374.6|1373.6|1374.7|1373.7|1374|1373|246
1623225900000|2021-06-09 08:05:00|1374.7|1373.7|1375.3|1374.3|1375.3|1374.3|1374.4|1373.4|136
1623226200000|2021-06-09 08:10:00|1375.2|1374.2|1375.6|1374.6|1375.6|1374.6|1374.9|1373.9|89
1623226500000|2021-06-09 08:15:00|1375.7|1374.7|1375.5|1374.5|1375.7|1374.7|1374.8|1373.8|76
1623226800000|2021-06-09 08:20:00|1375.4|1374.4|1375.3|1374.3|1375.5|1374.5|1375|1374|847
1623227100000|2021-06-09 08:25:00|1375.1|1374.1|1375.4|1374.4|1375.4|1374.4|1374.8|1373.8|15
1623227400000|2021-06-09 08:30:00|1375.2|1374.2|1375.3|1374.3|1375.3|1374.3|1375.2|1374.2|6
1623227700000|2021-06-09 08:35:00|1375.2|1374.2|1375.3|1374.3|1375.8|1374.8|1375.2|1374.2|98
1623228000000|2021-06-09 08:40:00|1375.1|1374.1|1375|1374|1375.4|1374.4|1374.9|1373.9|108
1623228300000|2021-06-09 08:45:00|1375.2|1374.2|1375.1|1374.1|1375.2|1374.2|1375.1|1374.1|20
1623228600000|2021-06-09 08:50:00|1375.3|1374.3|1375.5|1374.5|1375.6|1374.6|1375.2|1374.2|64
1623228900000|2021-06-09 08:55:00|1375.4|1374.4|1375.3|1374.3|1375.7|1374.7|1375.3|1374.3|28
1623229200000|2021-06-09 09:00:00|1375.4|1374.4|1374.8|1373.8|1375.4|1374.4|1374.7|1373.7|1270
1623229500000|2021-06-09 09:05:00|1374.5|1373.5|1373.3|1372.3|1374.5|1373.5|1373.1|1372.1|283
1623229800000|2021-06-09 09:10:00|1373.2|1372.2|1372.4|1371.4|1373.3|1372.3|1372.4|1371.4|150
1623230100000|2021-06-09 09:15:00|1372.3|1371.3|1373.3|1372.3|1373.3|1372.3|1372.3|1371.3|216
1623230400000|2021-06-09 09:20:00|1373.1|1372.1|1373.5|1372.5|1373.6|1372.6|1373.1|1372.1|69
1623230700000|2021-06-09 09:25:00|1373.3|1372.3|1373.5|1372.5|1373.6|1372.6|1373.2|1372.2|179
1623231000000|2021-06-09 09:30:00|1373.6|1372.6|1373.7|1372.7|1373.8|1372.8|1373.5|1372.5|80
1623231300000|2021-06-09 09:35:00|1373.8|1372.8|1374.1|1373.1|1374.3|1373.3|1373.7|1372.7|113
1623231600000|2021-06-09 09:40:00|1374|1373|1373.4|1372.4|1374|1373|1373.4|1372.4|81
1623231900000|2021-06-09 09:45:00|1373.3|1372.3|1373.4|1372.4|1373.5|1372.5|1372.9|1371.9|81
1623232200000|2021-06-09 09:50:00|1373.3|1372.3|1373.8|1372.8|1373.8|1372.8|1373.3|1372.3|72
1623232500000|2021-06-09 09:55:00|1373.7|1372.7|1373.5|1372.5|1373.8|1372.8|1373.5|1372.5|63
1623232800000|2021-06-09 10:00:00|1373.6|1372.6|1374|1373|1374|1373|1373.4|1372.4|57
1623233100000|2021-06-09 10:05:00|1373.9|1372.9|1373.8|1372.8|1374|1373|1373.6|1372.6|77
1623233400000|2021-06-09 10:10:00|1373.7|1372.7|1373.9|1372.9|1374|1373|1373.1|1372.1|181
1623233700000|2021-06-09 10:15:00|1373.7|1372.7|1373.4|1372.4|1374|1373|1373.4|1372.4|98
1623234000000|2021-06-09 10:20:00|1373.5|1372.5|1373.4|1372.4|1373.6|1372.6|1373.3|1372.3|72
1623234300000|2021-06-09 10:25:00|1373.5|1372.5|1373.5|1372.5|1373.7|1372.7|1373.3|1372.3|101
1623234600000|2021-06-09 10:30:00|1373.4|1372.4|1373.8|1372.8|1373.8|1372.8|1373.4|1372.4|128
1623234900000|2021-06-09 10:35:00|1373.7|1372.7|1373.8|1372.8|1374.1|1373.1|1373.7|1372.7|35
1623235200000|2021-06-09 10:40:00|1373.9|1372.9|1374.4|1373.4|1374.4|1373.4|1373.9|1372.9|34
1623235500000|2021-06-09 10:45:00|1374.5|1373.5|1374.8|1373.8|1375|1374|1374.5|1373.5|1047
1623235800000|2021-06-09 10:50:00|1374.5|1373.5|1374.3|1373.3|1374.6|1373.6|1374.2|1373.2|818
1623236100000|2021-06-09 10:55:00|1374.1|1373.1|1374.7|1373.7|1374.8|1373.8|1374.1|1373.1|267
1623236400000|2021-06-09 11:00:00|1374.6|1373.6|1373.7|1372.7|1374.7|1373.7|1373.7|1372.7|148
1623236700000|2021-06-09 11:05:00|1373.8|1372.8|1374.6|1373.6|1374.8|1373.8|1373.7|1372.7|147
1623237000000|2021-06-09 11:10:00|1374.4|1373.4|1374.2|1373.2|1374.5|1373.5|1374|1373|56
1623237300000|2021-06-09 11:15:00|1374.1|1373.1|1374|1373|1374.3|1373.3|1373.9|1372.9|41
1623237600000|2021-06-09 11:20:00|1373.9|1372.9|1374.7|1373.7|1374.7|1373.7|1373.9|1372.9|432
1623237900000|2021-06-09 11:25:00|1374.6|1373.6|1373.9|1372.9|1374.6|1373.6|1373.9|1372.9|35
1623238200000|2021-06-09 11:30:00|1373.8|1372.8|1372.7|1371.7|1373.8|1372.8|1372.5|1371.5|171
1623238500000|2021-06-09 11:35:00|1372.8|1371.8|1373.4|1372.4|1373.4|1372.4|1372.7|1371.7|97
1623238800000|2021-06-09 11:40:00|1373.5|1372.5|1374.1|1373.1|1374.1|1373.1|1373.4|1372.4|46
1623239100000|2021-06-09 11:45:00|1374.2|1373.2|1373.8|1372.8|1374.2|1373.2|1373.7|1372.7|44
1623239400000|2021-06-09 11:50:00|1373.9|1372.9|1374.6|1373.6|1374.7|1373.7|1373.9|1372.9|78
1623239700000|2021-06-09 11:55:00|1374.7|1373.7|1374.9|1373.9|1374.9|1373.9|1374.6|1373.6|60
1623240000000|2021-06-09 12:00:00|1375|1374|1374.7|1373.7|1375.1|1374.1|1374.7|1373.7|187
1623240300000|2021-06-09 12:05:00|1374.8|1373.8|1374.9|1373.9|1375.2|1374.2|1374.8|1373.8|88
1623240600000|2021-06-09 12:10:00|1374.8|1373.8|1375.1|1374.1|1375.2|1374.2|1374.6|1373.6|54
1623240900000|2021-06-09 12:15:00|1375.2|1374.2|1374.5|1373.5|1375.4|1374.4|1374.1|1373.1|70
1623241200000|2021-06-09 12:20:00|1374.6|1373.6|1374.7|1373.7|1374.8|1373.8|1374.4|1373.4|116
1623241500000|2021-06-09 12:25:00|1374.6|1373.6|1374.7|1373.7|1374.8|1373.8|1374.6|1373.6|148
1623241800000|2021-06-09 12:30:00|1374.8|1373.8|1375.7|1374.7|1375.8|1374.8|1374.8|1373.8|215
1623242100000|2021-06-09 12:35:00|1375.8|1374.8|1375.6|1374.6|1376.2|1375.2|1375.4|1374.4|487
1623242400000|2021-06-09 12:40:00|1375.5|1374.5|1375.4|1374.4|1375.8|1374.8|1375.4|1374.4|66
1623242700000|2021-06-09 12:45:00|1375.3|1374.3|1375.4|1374.4|1375.4|1374.4|1375|1374|48
1623243000000|2021-06-09 12:50:00|1375.3|1374.3|1375.3|1374.3|1375.5|1374.5|1375.1|1374.1|44
1623243300000|2021-06-09 12:55:00|1375.2|1374.2|1374.7|1373.7|1375.3|1374.3|1374.7|1373.7|994
1623243600000|2021-06-09 13:00:00|1374.8|1373.8|1374.9|1373.9|1375.1|1374.1|1374.7|1373.7|62
1623243900000|2021-06-09 13:05:00|1375|1374|1375.3|1374.3|1375.4|1374.4|1375|1374|90
1623244200000|2021-06-09 13:10:00|1375.4|1374.4|1375.5|1374.5|1375.7|1374.7|1375.4|1374.4|1095
1623244500000|2021-06-09 13:15:00|1375.6|1374.6|1375.7|1374.7|1375.7|1374.7|1375.3|1374.3|156
1623244800000|2021-06-09 13:20:00|1375.6|1374.6|1376.3|1375.3|1376.4|1375.4|1375.5|1374.5|207
1623245100000|2021-06-09 13:25:00|1376.2|1375.2|1376|1375|1376.3|1375.3|1375.6|1374.6|301
1623245400000|2021-06-09 13:30:00|1375.7|1375.2|1377.1|1376.6|1377.9|1377.4|1375.7|1375.2|3456
1623245700000|2021-06-09 13:35:00|1377.2|1376.7|1377.3|1376.8|1379.4|1378.9|1377.2|1376.7|1984
1623246000000|2021-06-09 13:40:00|1377.4|1376.9|1377.9|1377.4|1378|1377.5|1376.6|1376.1|1657
1623246300000|2021-06-09 13:45:00|1378|1377.5|1375.9|1375.4|1379.5|1379|1375.7|1375.2|4032
1623246600000|2021-06-09 13:50:00|1375.8|1375.3|1376|1375.5|1376.5|1376|1374.8|1374.3|1956
1623246900000|2021-06-09 13:55:00|1376.1|1375.6|1377.9|1377.4|1378.2|1377.7|1376.1|1375.6|1167
1623247200000|2021-06-09 14:00:00|1378|1377.5|1376.7|1376.2|1378.2|1377.7|1376.5|1376|1137
1623247500000|2021-06-09 14:05:00|1376.8|1376.3|1376.2|1375.7|1377.5|1377|1375.7|1375.2|1068
1623247800000|2021-06-09 14:10:00|1376.1|1375.6|1374.7|1374.2|1376.2|1375.7|1374.7|1374.2|999
1623248100000|2021-06-09 14:15:00|1374.6|1374.1|1374.6|1374.1|1375|1374.5|1374.1|1373.6|798
1623248400000|2021-06-09 14:20:00|1374.5|1374|1374.9|1374.4|1375.5|1375|1374.4|1373.9|474
1623248700000|2021-06-09 14:25:00|1374.8|1374.3|1375.6|1375.1|1375.6|1375.1|1374.7|1374.2|492
1623249000000|2021-06-09 14:30:00|1375.7|1375.2|1374.4|1373.9|1375.8|1375.3|1374.3|1373.8|901
1623249300000|2021-06-09 14:35:00|1374.5|1374|1375.5|1375|1375.6|1375.1|1374|1373.5|716
1623249600000|2021-06-09 14:40:00|1375.6|1375.1|1376.1|1375.6|1376.2|1375.7|1375.4|1374.9|1141
1623249900000|2021-06-09 14:45:00|1376.2|1375.7|1375|1374.5|1376.3|1375.8|1374.3|1373.8|1550
1623250200000|2021-06-09 14:50:00|1375.1|1374.6|1375.8|1375.3|1375.8|1375.3|1374.9|1374.4|757
1623250500000|2021-06-09 14:55:00|1375.7|1375.2|1375.7|1375.2|1376|1375.5|1375.4|1374.9|686
1623250800000|2021-06-09 15:00:00|1375.6|1375.1|1376.2|1375.7|1376.4|1375.9|1375.6|1375.1|1620
1623251100000|2021-06-09 15:05:00|1376.3|1375.8|1375.9|1375.4|1376.4|1375.9|1375.7|1375.2|581
1623251400000|2021-06-09 15:10:00|1375.8|1375.3|1375.2|1374.7|1375.8|1375.3|1375.2|1374.7|684
1623251700000|2021-06-09 15:15:00|1375.3|1374.8|1375.7|1375.2|1375.9|1375.4|1375.2|1374.7|704
1623252000000|2021-06-09 15:20:00|1375.8|1375.3|1374.9|1374.4|1375.8|1375.3|1374.7|1374.2|1567
1623252300000|2021-06-09 15:25:00|1374.8|1374.3|1375.3|1374.8|1375.4|1374.9|1374.4|1373.9|712
1623252600000|2021-06-09 15:30:00|1375.4|1374.9|1375.1|1374.6|1375.4|1374.9|1374.6|1374.1|582
1623252900000|2021-06-09 15:35:00|1375|1374.5|1375.8|1375.3|1375.8|1375.3|1374.6|1374.1|713
1623253200000|2021-06-09 15:40:00|1375.7|1375.2|1375.5|1375|1376.1|1375.6|1375.5|1375|739
1623253500000|2021-06-09 15:45:00|1375.6|1375.1|1375.4|1374.9|1376.1|1375.6|1375.2|1374.7|700
1623253800000|2021-06-09 15:50:00|1375.2|1374.7|1374.2|1373.7|1375.3|1374.8|1374.2|1373.7|500
1623254100000|2021-06-09 15:55:00|1374.1|1373.6|1374.4|1373.9|1374.7|1374.2|1373.4|1372.9|689
1623254400000|2021-06-09 16:00:00|1374.3|1373.8|1374.3|1373.8|1374.6|1374.1|1373.8|1373.3|499
1623254700000|2021-06-09 16:05:00|1374.2|1373.7|1374.2|1373.7|1374.5|1374|1373.9|1373.4|459
1623255000000|2021-06-09 16:10:00|1374.3|1373.8|1374.6|1374.1|1374.6|1374.1|1374|1373.5|422
1623255300000|2021-06-09 16:15:00|1374.5|1374|1374.1|1373.6|1374.6|1374.1|1373.7|1373.2|369
1623255600000|2021-06-09 16:20:00|1374.2|1373.7|1374.7|1374.2|1374.9|1374.4|1374.1|1373.6|1008
1623255900000|2021-06-09 16:25:00|1374.8|1374.3|1374.5|1374|1374.8|1374.3|1374.3|1373.8|284
1623256200000|2021-06-09 16:30:00|1374.6|1374.1|1374.3|1373.8|1374.6|1374.1|1374.3|1373.8|292
1623256500000|2021-06-09 16:35:00|1374.4|1373.9|1374.4|1373.9|1374.5|1374|1374.3|1373.8|204
1623256800000|2021-06-09 16:40:00|1374.5|1374|1374.4|1373.9|1374.9|1374.4|1374.4|1373.9|428
1623257100000|2021-06-09 16:45:00|1374.5|1374|1375.1|1374.6|1375.1|1374.6|1374.5|1374|629
1623257400000|2021-06-09 16:50:00|1375.2|1374.7|1375.1|1374.6|1375.3|1374.8|1374.9|1374.4|496
1623257700000|2021-06-09 16:55:00|1375.2|1374.7|1375.2|1374.7|1375.2|1374.7|1375|1374.5|370
1623258000000|2021-06-09 17:00:00|1375.3|1374.8|1375.8|1375.3|1375.8|1375.3|1375.3|1374.8|1190
1623258300000|2021-06-09 17:05:00|1375.9|1375.4|1375.3|1374.8|1375.9|1375.4|1374.9|1374.4|263
1623258600000|2021-06-09 17:10:00|1375.2|1374.7|1374.8|1374.3|1375.2|1374.7|1374.8|1374.3|224
1623258900000|2021-06-09 17:15:00|1374.7|1374.2|1375.4|1374.9|1375.5|1375|1374.7|1374.2|350
1623259200000|2021-06-09 17:20:00|1375.3|1374.8|1375.6|1375.1|1375.7|1375.2|1375.3|1374.8|243
1623259500000|2021-06-09 17:25:00|1375.7|1375.2|1375.7|1375.2|1376.2|1375.7|1375.6|1375.1|582
1623259800000|2021-06-09 17:30:00|1375.8|1375.3|1375.7|1375.2|1375.8|1375.3|1375.3|1374.8|355
1623260100000|2021-06-09 17:35:00|1375.6|1375.1|1375.5|1375|1375.6|1375.1|1375.2|1374.7|293
1623260400000|2021-06-09 17:40:00|1375.4|1374.9|1374.9|1374.4|1375.4|1374.9|1374.7|1374.2|347
1623260700000|2021-06-09 17:45:00|1375|1374.5|1375|1374.5|1375.1|1374.6|1374.9|1374.4|248
1623261000000|2021-06-09 17:50:00|1374.9|1374.4|1374.8|1374.3|1375.1|1374.6|1374.7|1374.2|370
1623261300000|2021-06-09 17:55:00|1374.9|1374.4|1375.1|1374.6|1375.1|1374.6|1374.9|1374.4|288
1623261600000|2021-06-09 18:00:00|1375.2|1374.7|1376|1375.5|1376.4|1375.9|1375.2|1374.7|1210
1623261900000|2021-06-09 18:05:00|1376.1|1375.6|1375|1374.5|1376.1|1375.6|1375|1374.5|230
1623262200000|2021-06-09 18:10:00|1375.1|1374.6|1374.4|1373.9|1375.1|1374.6|1374.4|1373.9|1083
1623262500000|2021-06-09 18:15:00|1374.5|1374|1374.9|1374.4|1375.3|1374.8|1374.5|1374|234
1623262800000|2021-06-09 18:20:00|1375|1374.5|1375.7|1375.2|1376|1375.5|1375|1374.5|305
1623263100000|2021-06-09 18:25:00|1375.6|1375.1|1375.9|1375.4|1376.1|1375.6|1375.6|1375.1|344
1623263400000|2021-06-09 18:30:00|1375.8|1375.3|1375.8|1375.3|1375.8|1375.3|1375.8|1375.3|7
1623263700000|2021-06-09 18:35:00|1375.9|1375.4|1375.4|1374.9|1376|1375.5|1375.2|1374.7|182
1623264000000|2021-06-09 18:40:00|1375.5|1375|1375.2|1374.7|1375.5|1375|1375.2|1374.7|109
1623264300000|2021-06-09 18:45:00|1375.3|1374.8|1375.1|1374.6|1375.3|1374.8|1375|1374.5|184
1623264600000|2021-06-09 18:50:00|1375.2|1374.7|1375.1|1374.6|1375.2|1374.7|1374.9|1374.4|200
1623264900000|2021-06-09 18:55:00|1375|1374.5|1375.3|1374.8|1375.6|1375.1|1375|1374.5|467
1623265200000|2021-06-09 19:00:00|1375.2|1374.7|1375.1|1374.6|1375.4|1374.9|1374.9|1374.4|284
1623265500000|2021-06-09 19:05:00|1375|1374.5|1374.9|1374.4|1375.2|1374.7|1374.8|1374.3|159
1623265800000|2021-06-09 19:10:00|1375|1374.5|1374.8|1374.3|1375.1|1374.6|1374.7|1374.2|188
1623266100000|2021-06-09 19:15:00|1374.9|1374.4|1374.7|1374.2|1375|1374.5|1374.6|1374.1|313
1623266400000|2021-06-09 19:20:00|1374.6|1374.1|1374.1|1373.6|1374.7|1374.2|1374|1373.5|339
1623266700000|2021-06-09 19:25:00|1374.2|1373.7|1373.2|1372.7|1374.2|1373.7|1373.2|1372.7|436
1623267000000|2021-06-09 19:30:00|1373.1|1372.6|1373.8|1373.3|1373.9|1373.4|1372.4|1371.9|812
1623267300000|2021-06-09 19:35:00|1373.9|1373.4|1373.8|1373.3|1374|1373.5|1373.4|1372.9|754
1623267600000|2021-06-09 19:40:00|1373.7|1373.2|1373.2|1372.7|1373.9|1373.4|1373|1372.5|447
1623267900000|2021-06-09 19:45:00|1373.1|1372.6|1372.5|1372|1373.2|1372.7|1372.5|1372|1306
1623268200000|2021-06-09 19:50:00|1372.6|1372.1|1372.5|1372|1373.2|1372.7|1372.2|1371.7|1284
1623268500000|2021-06-09 19:55:00|1372.6|1372.1|1373.4|1372.9|1373.5|1373|1372.2|1371.7|4343
1623268800000|2021-06-09 20:00:00|1373.6|1372.6|1373.6|1372.6|1374|1373|1373.5|1372.5|756
1623269100000|2021-06-09 20:05:00|1373.5|1372.5|1373.6|1372.6|1373.8|1372.8|1373.4|1372.4|96
1623269400000|2021-06-09 20:10:00|1373.7|1372.7|1374.1|1373.1|1374.1|1373.1|1373.7|1372.7|62
1623269700000|2021-06-09 20:15:00|1374|1373|1373.6|1372.6|1374|1373|1373.6|1372.6|28
1623270000000|2021-06-09 20:20:00|1373.4|1372.4|1373.3|1372.3|1373.4|1372.4|1372.6|1371.6|20
1623270300000|2021-06-09 20:25:00|1373.5|1372.5|1373.5|1372.5|1373.6|1372.6|1373.5|1372.5|63
1623270600000|2021-06-09 20:30:00|1373.6|1372.6|1373.7|1372.7|1373.9|1372.9|1373.6|1372.6|183
1623270900000|2021-06-09 20:35:00|1373.9|1372.9|1374.1|1373.1|1374.1|1373.1|1373.9|1372.9|13
1623271200000|2021-06-09 20:40:00|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|80
1623271500000|2021-06-09 20:45:00|||||||||13
1623271800000|2021-06-09 20:50:00|1374.3|1373.3|1374.2|1373.2|1374.3|1373.3|1374.2|1373.2|39
1623272100000|2021-06-09 20:55:00|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|42
1623272400000|2021-06-09 21:00:00|||||||||1
1623276000000|2021-06-09 22:00:00|1374.9|1372.9|1375.4|1373.4|1375.4|1373.4|1374.8|1372.8|0
1623276300000|2021-06-09 22:05:00|1375.3|1373.3|1375|1373|1375.4|1373.4|1374.9|1372.9|0
1623276600000|2021-06-09 22:10:00|1375.1|1373.1|1375.2|1373.2|1375.3|1373.3|1375.1|1373.1|0
1623276900000|2021-06-09 22:15:00|1375.3|1373.3|1375.4|1373.4|1375.4|1373.4|1375.2|1373.2|0
1623277200000|2021-06-09 22:20:00|1375.3|1373.3|1375.4|1373.4|1375.4|1373.4|1375.3|1373.3|0
1623277500000|2021-06-09 22:25:00|1375.3|1373.3|1375|1373|1375.3|1373.3|1375|1373|0
1623277800000|2021-06-09 22:30:00|1375.1|1373.1|1375.2|1373.2|1375.3|1373.3|1375|1373|0
1623278100000|2021-06-09 22:35:00|1375.3|1373.3|1375.2|1373.2|1375.3|1373.3|1375.2|1373.2|0
1623278400000|2021-06-09 22:40:00|1375.3|1373.3|1375.3|1373.3|1375.4|1373.4|1375.2|1373.2|0
1623278700000|2021-06-09 22:45:00|1375.2|1373.2|1375.2|1373.2|1375.4|1373.4|1375.1|1373.1|0
1623279000000|2021-06-09 22:50:00|1375.1|1373.1|1375|1373|1375.2|1373.2|1375|1373|0
1623279300000|2021-06-09 22:55:00|1375.1|1373.1|1375.2|1373.2|1375.2|1373.2|1375.1|1373.1|0
1623279600000|2021-06-09 23:00:00|1375.1|1373.1|1375|1373|1375.2|1373.2|1375|1373|0
1623279900000|2021-06-09 23:05:00|1374.9|1372.9|1375.1|1373.1|1375.1|1373.1|1374.6|1372.6|0
1623280200000|2021-06-09 23:10:00|1375|1373|1375|1373|1375.2|1373.2|1375|1373|0
1623280500000|2021-06-09 23:15:00|1375.1|1373.1|1375.1|1373.1|1375.1|1373.1|1375|1373|0
1623280800000|2021-06-09 23:20:00|1375|1373|1375.2|1373.2|1375.3|1373.3|1375|1373|0
1623281100000|2021-06-09 23:25:00|1375.3|1373.3|1375.4|1373.4|1375.4|1373.4|1375.1|1373.1|0
1623281400000|2021-06-09 23:30:00|1375.5|1373.5|1375.6|1373.6|1375.6|1373.6|1375.4|1373.4|0
1623281700000|2021-06-09 23:35:00|1375.5|1373.5|1375.2|1373.2|1375.5|1373.5|1375.2|1373.2|0
1623282000000|2021-06-09 23:40:00|1375.1|1373.1|1375.2|1373.2|1375.3|1373.3|1375|1373|0
1623282300000|2021-06-09 23:45:00|1374.7|1372.7|1374.9|1372.9|1374.9|1372.9|1374.7|1372.7|0
1623282600000|2021-06-09 23:50:00|1374.8|1372.8|1374.7|1372.7|1374.9|1372.9|1374.6|1372.6|0
1623282900000|2021-06-09 23:55:00|1374.6|1372.6|1374.8|1372.8|1374.8|1372.8|1374.5|1372.5|0
1623283200000|2021-06-10 00:00:00|1374.7|1372.7|1375.7|1374.7|1378.3|1377.3|1373.8|1372.7|70
1623283500000|2021-06-10 00:05:00|1374.7|1373.7|1374.7|1373.7|1374.7|1373.7|1374.7|1373.7|15
1623283800000|2021-06-10 00:10:00|1374.6|1373.6|1374.8|1373.8|1374.9|1373.9|1374.2|1373.2|84
1623284100000|2021-06-10 00:15:00|1374.7|1373.7|1374.7|1373.7|1375|1374|1374.5|1373.5|23
1623284400000|2021-06-10 00:20:00|1374.6|1373.6|1375.8|1374.8|1376.1|1375.1|1374.6|1373.6|21
1623284700000|2021-06-10 00:25:00|1375.7|1374.7|1375|1374|1375.9|1374.9|1375|1374|13
1623285000000|2021-06-10 00:30:00|1375.3|1374.3|1375.3|1374.3|1375.6|1374.6|1375.1|1374.1|13
1623285300000|2021-06-10 00:35:00|1375.1|1374.1|1375.1|1374.1|1375.1|1374.1|1375.1|1374.1|1
1623285600000|2021-06-10 00:40:00|1375.3|1374.3|1375.1|1374.1|1375.3|1374.3|1375.1|1374.1|5
1623285900000|2021-06-10 00:45:00|1374.9|1373.9|1375.4|1374.4|1375.4|1374.4|1374.8|1373.8|7
1623286200000|2021-06-10 00:50:00|1375.5|1374.5|1376|1375|1376|1375|1375.3|1374.3|8
1623286500000|2021-06-10 00:55:00|1376.1|1375.1|1375.4|1374.4|1376.1|1375.1|1375.4|1374.4|10
1623286800000|2021-06-10 01:00:00|1375.2|1374.2|1375|1374|1375.5|1374.5|1375|1374|9
1623287100000|2021-06-10 01:05:00|1375.9|1374.9|1376|1375|1376.3|1375.3|1375.9|1374.9|10
1623287400000|2021-06-10 01:10:00|1375.9|1374.9|1376.3|1375.3|1376.5|1375.5|1375.7|1374.7|30
1623287700000|2021-06-10 01:15:00|1376.1|1375.1|1376.9|1375.9|1376.9|1375.9|1376.1|1375.1|11
1623288000000|2021-06-10 01:20:00|1377.9|1376.9|1377.5|1376.5|1378.6|1377.6|1377.3|1376.3|43
1623288300000|2021-06-10 01:25:00|1377.3|1376.3|1378.1|1377.1|1378.3|1377.3|1377.3|1376.3|21
1623288600000|2021-06-10 01:30:00|1378|1377|1381.6|1380.6|1381.6|1380.6|1377.5|1376.5|84
1623288900000|2021-06-10 01:35:00|1381.8|1380.8|1382.8|1381.8|1383.2|1382.2|1381.8|1380.8|70
1623289200000|2021-06-10 01:40:00|1382.3|1381.3|1382.8|1381.8|1383|1382|1382.3|1381.3|35
1623289500000|2021-06-10 01:45:00|1383.8|1382.8|1383.6|1382.6|1383.9|1382.9|1382.8|1381.8|75
1623289800000|2021-06-10 01:50:00|1383.7|1382.7|1381.1|1380.1|1383.8|1382.8|1380.8|1379.8|285
1623290100000|2021-06-10 01:55:00|1381|1380|1382|1381|1382.3|1381.3|1381|1380|47
1623290400000|2021-06-10 02:00:00|1382.5|1381.5|1382.7|1381.7|1382.7|1381.7|1381.8|1380.8|32
1623290700000|2021-06-10 02:05:00|1382.4|1381.4|1382.6|1381.6|1382.8|1381.8|1382.3|1381.3|18
1623291000000|2021-06-10 02:10:00|1382.1|1381.1|1382.4|1381.4|1382.5|1381.5|1382|1381|12
1623291300000|2021-06-10 02:15:00|1382.6|1381.6|1382.5|1381.5|1382.6|1381.6|1382.5|1381.5|27
1623291600000|2021-06-10 02:20:00|1382.8|1381.8|1383.2|1382.2|1383.2|1382.2|1382.5|1381.5|37
1623291900000|2021-06-10 02:25:00|1383.4|1382.4|1382.7|1381.7|1383.5|1382.5|1382.7|1381.7|21
1623292200000|2021-06-10 02:30:00|1383.9|1382.9|1383|1382|1384.5|1383.5|1383|1382|97
1623292500000|2021-06-10 02:35:00|1383.2|1382.2|1382.8|1381.8|1383.4|1382.4|1382.6|1381.6|21
1623292800000|2021-06-10 02:40:00|1382.7|1381.7|1381.7|1380.7|1382.7|1381.7|1381.7|1380.7|16
1623293100000|2021-06-10 02:45:00|1381.5|1380.5|1380.4|1379.4|1381.6|1380.6|1380.4|1379.4|43
1623293400000|2021-06-10 02:50:00|1380.7|1379.7|1381.3|1380.3|1381.3|1380.3|1380.7|1379.7|6
1623293700000|2021-06-10 02:55:00|1381.6|1380.6|1381.2|1380.2|1381.6|1380.6|1381.2|1380.2|36
1623294000000|2021-06-10 03:00:00|1381.1|1380.1|1381.6|1380.6|1381.8|1380.8|1381.1|1380.1|19
1623294300000|2021-06-10 03:05:00|1381.4|1380.4|1381.4|1380.4|1381.4|1380.4|1381.4|1380.4|2
1623294600000|2021-06-10 03:10:00|||||||||2
1623295200000|2021-06-10 03:20:00|1379.7|1378.7|1379|1378|1379.8|1378.8|1379|1378|26
1623295500000|2021-06-10 03:25:00|1378.7|1377.7|1379.4|1378.4|1379.4|1378.4|1378.6|1377.6|10
1623295800000|2021-06-10 03:30:00|1379.2|1378.2|1379.6|1378.6|1379.6|1378.6|1379.2|1378.2|3
1623296100000|2021-06-10 03:35:00|1380|1379|1380.7|1379.7|1380.7|1379.7|1380|1379|17
1623296400000|2021-06-10 03:40:00|1380.6|1379.6|1380.4|1379.4|1380.9|1379.9|1380.2|1379.2|23
1623296700000|2021-06-10 03:45:00|1380.7|1379.7|1380.6|1379.6|1380.8|1379.8|1380.5|1379.5|7
1623297000000|2021-06-10 03:50:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|3
1623297300000|2021-06-10 03:55:00|1380.5|1379.5|1380.6|1379.6|1380.8|1379.8|1380.5|1379.5|18
1623297600000|2021-06-10 04:00:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|3
1623297900000|2021-06-10 04:05:00|1381|1380|1381|1380|1381|1380|1381|1380|2
1623298500000|2021-06-10 04:15:00|||||||||1
1623299100000|2021-06-10 04:25:00|1381.1|1380.1|1381|1380|1381.1|1380.1|1381|1380|2
1623299700000|2021-06-10 04:35:00|1381.4|1380.4|1381.2|1380.2|1381.4|1380.4|1381.2|1380.2|5
1623300600000|2021-06-10 04:50:00|1381.9|1380.9|1381.7|1380.7|1381.9|1380.9|1381.7|1380.7|21
1623300900000|2021-06-10 04:55:00|1381.8|1380.8|1381.4|1380.4|1381.8|1380.8|1381.4|1380.4|11
1623301200000|2021-06-10 05:00:00|1381.3|1380.3|1381.1|1380.1|1381.3|1380.3|1381.1|1380.1|9
1623301500000|2021-06-10 05:05:00|1381.4|1380.4|1381.8|1380.8|1381.8|1380.8|1381.4|1380.4|31
1623301800000|2021-06-10 05:10:00|1382.2|1381.2|1381.2|1380.2|1382.2|1381.2|1381.2|1380.2|102
1623302100000|2021-06-10 05:15:00|1381|1380|1380.6|1379.6|1381.4|1380.4|1380.5|1379.5|172
1623302400000|2021-06-10 05:20:00|1380.7|1379.7|1380.3|1379.3|1381.2|1380.2|1380.3|1379.3|115
1623302700000|2021-06-10 05:25:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.3|1379.3|6
1623303000000|2021-06-10 05:30:00|1380.6|1379.6|1380.4|1379.4|1380.6|1379.6|1380.4|1379.4|2
1623303300000|2021-06-10 05:35:00|1380.6|1379.6|1380.1|1379.1|1380.6|1379.6|1380.1|1379.1|4
1623303600000|2021-06-10 05:40:00|1379.7|1378.7|1379.1|1378.1|1379.7|1378.7|1379|1378|37
1623303900000|2021-06-10 05:45:00|1378.9|1377.9|1380.2|1379.2|1380.2|1379.2|1378.8|1377.8|18
1623304200000|2021-06-10 05:50:00|1380|1379|1379.6|1378.6|1380|1379|1379.3|1378.3|8
1623304500000|2021-06-10 05:55:00|1379.8|1378.8|1379.8|1378.8|1380.2|1379.2|1379.7|1378.7|10
1623304800000|2021-06-10 06:00:00|1379.7|1378.7|1379.5|1378.5|1380.1|1379.1|1379.3|1378.3|33
1623305100000|2021-06-10 06:05:00|1380.3|1379.3|1380.5|1379.5|1380.7|1379.7|1380.3|1379.3|44
1623305400000|2021-06-10 06:10:00|1380.4|1379.4|1379.8|1378.8|1380.4|1379.4|1379.8|1378.8|8
1623305700000|2021-06-10 06:15:00|1380.1|1379.1|1380.3|1379.3|1380.3|1379.3|1379.7|1378.7|36
1623306000000|2021-06-10 06:20:00|1380.2|1379.2|1380.3|1379.3|1380.3|1379.3|1379.8|1378.8|31
1623306300000|2021-06-10 06:25:00|1380.2|1379.2|1380.4|1379.4|1380.4|1379.4|1380.2|1379.2|25
1623306600000|2021-06-10 06:30:00|1380.6|1379.6|1380.6|1379.6|1380.7|1379.7|1380.3|1379.3|10
1623306900000|2021-06-10 06:35:00|1380.5|1379.5|1379.9|1378.9|1380.5|1379.5|1379.8|1378.8|41
1623307200000|2021-06-10 06:40:00|1379.8|1378.8|1380|1379|1380|1379|1379.6|1378.6|32
1623307500000|2021-06-10 06:45:00|1379.9|1378.9|1378.9|1377.9|1380.1|1379.1|1378.3|1377.3|250
1623307800000|2021-06-10 06:50:00|1378.8|1377.8|1379.3|1378.3|1379.4|1378.4|1378.8|1377.8|47
1623308100000|2021-06-10 06:55:00|1379.2|1378.2|1379.2|1378.2|1379.4|1378.4|1379.1|1378.1|131
1623308400000|2021-06-10 07:00:00|1379.3|1378.3|1378.9|1377.9|1379.3|1378.3|1378.3|1377.3|280
1623308700000|2021-06-10 07:05:00|1379.2|1378.2|1378.7|1377.7|1379.2|1378.2|1378.7|1377.7|79
1623309000000|2021-06-10 07:10:00|1378.9|1377.9|1377.1|1376.1|1378.9|1377.9|1376.5|1375.5|135
1623309300000|2021-06-10 07:15:00|1377|1376|1377.5|1376.5|1377.7|1376.7|1376.9|1375.9|55
1623309600000|2021-06-10 07:20:00|1377.4|1376.4|1376.9|1375.9|1377.9|1376.9|1376.9|1375.9|68
1623309900000|2021-06-10 07:25:00|1376.8|1375.8|1376.7|1375.7|1377.3|1376.3|1376.6|1375.6|52
1623310200000|2021-06-10 07:30:00|1376.6|1375.6|1376.4|1375.4|1377.3|1376.3|1376.2|1375.2|77
1623310500000|2021-06-10 07:35:00|1376.3|1375.3|1377.3|1376.3|1377.3|1376.3|1376.3|1375.3|77
1623310800000|2021-06-10 07:40:00|1377.5|1376.5|1377.5|1376.5|1378|1377|1377.4|1376.4|893
1623311100000|2021-06-10 07:45:00|1377.7|1376.7|1378.5|1377.5|1378.5|1377.5|1377.6|1376.6|374
1623311400000|2021-06-10 07:50:00|1378.6|1377.6|1378.5|1377.5|1378.7|1377.7|1378.3|1377.3|240
1623311700000|2021-06-10 07:55:00|1378.6|1377.6|1378.4|1377.4|1378.7|1377.7|1378|1377|288
1623312000000|2021-06-10 08:00:00|1378.2|1377.2|1378.6|1377.6|1378.7|1377.7|1377.8|1376.8|145
1623312300000|2021-06-10 08:05:00|1378.5|1377.5|1378.5|1377.5|1378.8|1377.8|1378.2|1377.2|87
1623312600000|2021-06-10 08:10:00|1378.7|1377.7|1378.5|1377.5|1378.8|1377.8|1378.3|1377.3|37
1623312900000|2021-06-10 08:15:00|1378.3|1377.3|1378.3|1377.3|1378.5|1377.5|1378|1377|120
1623313200000|2021-06-10 08:20:00|1378.2|1377.2|1377.9|1376.9|1378.3|1377.3|1377.9|1376.9|33
1623313500000|2021-06-10 08:25:00|1377.7|1376.7|1377.1|1376.1|1378|1377|1377.1|1376.1|144
1623313800000|2021-06-10 08:30:00|1377.2|1376.2|1377.5|1376.5|1377.5|1376.5|1376.9|1375.9|75
1623314100000|2021-06-10 08:35:00|1377.6|1376.6|1377.6|1376.6|1377.9|1376.9|1377.5|1376.5|170
1623314400000|2021-06-10 08:40:00|1377.5|1376.5|1377.8|1376.8|1377.9|1376.9|1377.5|1376.5|23
1623314700000|2021-06-10 08:45:00|1377.7|1376.7|1377.6|1376.6|1377.7|1376.7|1377.5|1376.5|2320
1623315000000|2021-06-10 08:50:00|1377.5|1376.5|1378.1|1377.1|1378.3|1377.3|1377.5|1376.5|25
1623315300000|2021-06-10 08:55:00|1378.2|1377.2|1378.4|1377.4|1378.4|1377.4|1378.1|1377.1|111
1623315600000|2021-06-10 09:00:00|1378.5|1377.5|1378.2|1377.2|1378.7|1377.7|1378.1|1377.1|136
1623315900000|2021-06-10 09:05:00|1378.3|1377.3|1378.1|1377.1|1378.3|1377.3|1378.1|1377.1|42
1623316200000|2021-06-10 09:10:00|1378.2|1377.2|1377.9|1376.9|1378.3|1377.3|1377.9|1376.9|59
1623316500000|2021-06-10 09:15:00|1378|1377|1378.5|1377.5|1378.6|1377.6|1378|1377|199
1623316800000|2021-06-10 09:20:00|1378.3|1377.3|1377.7|1376.7|1378.3|1377.3|1377.7|1376.7|85
1623317100000|2021-06-10 09:25:00|1377.8|1376.8|1377.9|1376.9|1378.2|1377.2|1377.7|1376.7|70
1623317400000|2021-06-10 09:30:00|1378|1377|1378.3|1377.3|1378.3|1377.3|1377.7|1376.7|63
1623317700000|2021-06-10 09:35:00|1378.2|1377.2|1378.2|1377.2|1378.4|1377.4|1378.1|1377.1|1020
1623318000000|2021-06-10 09:40:00|1378.3|1377.3|1378|1377|1378.4|1377.4|1378|1377|99
1623318300000|2021-06-10 09:45:00|1377.9|1376.9|1377.4|1376.4|1378.1|1377.1|1377.4|1376.4|525
1623318600000|2021-06-10 09:50:00|1377.5|1376.5|1378|1377|1378|1377|1377.4|1376.4|858
1623318900000|2021-06-10 09:55:00|1377.9|1376.9|1378.5|1377.5|1378.6|1377.6|1377.9|1376.9|440
1623319200000|2021-06-10 10:00:00|1378.6|1377.6|1378.7|1377.7|1378.9|1377.9|1378.6|1377.6|206
1623319500000|2021-06-10 10:05:00|1378.8|1377.8|1378.7|1377.7|1378.8|1377.8|1378.5|1377.5|66
1623319800000|2021-06-10 10:10:00|1378.5|1377.5|1378.5|1377.5|1378.8|1377.8|1378.4|1377.4|659
1623320100000|2021-06-10 10:15:00|1378.4|1377.4|1378.3|1377.3|1378.5|1377.5|1378.1|1377.1|100
1623320400000|2021-06-10 10:20:00|1378.4|1377.4|1378.2|1377.2|1378.5|1377.5|1378|1377|86
1623320700000|2021-06-10 10:25:00|1378.3|1377.3|1378.2|1377.2|1378.3|1377.3|1378.1|1377.1|85
1623321000000|2021-06-10 10:30:00|1378.3|1377.3|1377.9|1376.9|1378.3|1377.3|1377.9|1376.9|80
1623321300000|2021-06-10 10:35:00|1378|1377|1377.9|1376.9|1378.1|1377.1|1377.8|1376.8|112
1623321600000|2021-06-10 10:40:00|1378|1377|1377.8|1376.8|1378|1377|1377.6|1376.6|87
1623321900000|2021-06-10 10:45:00|1377.6|1376.6|1377.1|1376.1|1377.6|1376.6|1377.1|1376.1|88
1623322200000|2021-06-10 10:50:00|1377.2|1376.2|1377.2|1376.2|1377.4|1376.4|1377.2|1376.2|279
1623322500000|2021-06-10 10:55:00|1377.3|1376.3|1376.6|1375.6|1377.3|1376.3|1376.6|1375.6|167
1623322800000|2021-06-10 11:00:00|1376.5|1375.5|1376.8|1375.8|1377|1376|1376.4|1375.4|228
1623323100000|2021-06-10 11:05:00|1376.9|1375.9|1377.2|1376.2|1377.2|1376.2|1376.8|1375.8|66
1623323400000|2021-06-10 11:10:00|1377.3|1376.3|1377.2|1376.2|1377.4|1376.4|1377.1|1376.1|60
1623323700000|2021-06-10 11:15:00|1377.3|1376.3|1377.1|1376.1|1377.5|1376.5|1377.1|1376.1|57
1623324000000|2021-06-10 11:20:00|1377|1376|1376.7|1375.7|1377|1376|1376.6|1375.6|102
1623324300000|2021-06-10 11:25:00|1376.6|1375.6|1376.4|1375.4|1376.8|1375.8|1376.1|1375.1|121
1623324600000|2021-06-10 11:30:00|1376.5|1375.5|1375.1|1374.1|1376.5|1375.5|1374.9|1373.9|280
1623324900000|2021-06-10 11:35:00|1375|1374|1375.3|1374.3|1375.4|1374.4|1375|1374|401
1623325200000|2021-06-10 11:40:00|1375.4|1374.4|1375.4|1374.4|1375.7|1374.7|1375|1374|164
1623325500000|2021-06-10 11:45:00|1375.5|1374.5|1376.2|1375.2|1377.5|1376.5|1375.5|1374.5|386
1623325800000|2021-06-10 11:50:00|1376.3|1375.3|1376.6|1375.6|1376.6|1375.6|1375.9|1374.9|203
1623326100000|2021-06-10 11:55:00|1376.5|1375.5|1376.1|1375.1|1376.6|1375.6|1375.9|1374.9|114
1623326400000|2021-06-10 12:00:00|1375.9|1374.9|1375.8|1374.8|1376|1375|1375.1|1374.1|920
1623326700000|2021-06-10 12:05:00|1375.9|1374.9|1376.6|1375.6|1376.7|1375.7|1375.9|1374.9|123
1623327000000|2021-06-10 12:10:00|1376.7|1375.7|1377.3|1376.3|1377.3|1376.3|1376.6|1375.6|83
1623327300000|2021-06-10 12:15:00|1377.4|1376.4|1377|1376|1377.4|1376.4|1376.7|1375.7|55
1623327600000|2021-06-10 12:20:00|1377.1|1376.1|1377.7|1376.7|1377.8|1376.8|1377.1|1376.1|297
1623327900000|2021-06-10 12:25:00|1377.5|1376.5|1377.1|1376.1|1377.5|1376.5|1377|1376|228
1623328200000|2021-06-10 12:30:00|1376.9|1375.9|1377|1376|1377.3|1376.3|1373.3|1372.3|1538
1623328500000|2021-06-10 12:35:00|1377.3|1376.3|1378.8|1377.8|1378.9|1377.9|1376.9|1375.9|901
1623328800000|2021-06-10 12:40:00|1378.6|1377.6|1378.6|1377.6|1380.1|1379.1|1378.6|1377.6|597
1623329100000|2021-06-10 12:45:00|1378.7|1377.7|1379.2|1378.2|1379.2|1378.2|1377.4|1376.4|385
1623329400000|2021-06-10 12:50:00|1379.6|1378.6|1379.5|1378.5|1379.8|1378.8|1378.9|1377.9|295
1623329700000|2021-06-10 12:55:00|1379.4|1378.4|1380.9|1379.9|1381.2|1380.2|1379.2|1378.2|398
1623330000000|2021-06-10 13:00:00|1380.8|1379.8|1380.6|1379.6|1382.1|1381.1|1380.6|1379.6|253
1623330300000|2021-06-10 13:05:00|1380.7|1379.7|1380.3|1379.3|1381.1|1380.1|1380.2|1379.2|3362
1623330600000|2021-06-10 13:10:00|1380.4|1379.4|1380.8|1379.8|1381.1|1380.1|1379.8|1378.8|851
1623330900000|2021-06-10 13:15:00|1380.9|1379.9|1381.1|1380.1|1381.3|1380.3|1380.5|1379.5|866
1623331200000|2021-06-10 13:20:00|1381.2|1380.2|1380.4|1379.4|1381.4|1380.4|1380.3|1379.3|496
1623331500000|2021-06-10 13:25:00|1380.2|1379.2|1378.8|1377.8|1380.4|1379.4|1378.5|1377.5|806
1623331800000|2021-06-10 13:30:00|1378.5|1378|1380.5|1380|1381.1|1380.6|1377.1|1376.6|3973
1623332100000|2021-06-10 13:35:00|1380.6|1380.1|1381.1|1380.6|1381.6|1381.1|1379.5|1379|1900
1623332400000|2021-06-10 13:40:00|1381.2|1380.7|1382|1381.5|1382|1381.5|1380.7|1380.2|1457
1623332700000|2021-06-10 13:45:00|1382.1|1381.6|1383.7|1383.2|1383.9|1383.4|1382.1|1381.6|1476
1623333000000|2021-06-10 13:50:00|1383.6|1383.1|1384|1383.5|1384.2|1383.7|1383.3|1382.8|1068
1623333300000|2021-06-10 13:55:00|1384.1|1383.6|1383.2|1382.7|1384.4|1383.9|1383.1|1382.6|1271
1623333600000|2021-06-10 14:00:00|1383.3|1382.8|1383.1|1382.6|1384|1383.5|1382.9|1382.4|12118
1623333900000|2021-06-10 14:05:00|1383.2|1382.7|1383.2|1382.7|1384.2|1383.7|1383.1|1382.6|1285
1623334200000|2021-06-10 14:10:00|1383.1|1382.6|1383.7|1383.2|1383.7|1383.2|1382.6|1382.1|944
1623334500000|2021-06-10 14:15:00|1383.6|1383.1|1384.4|1383.9|1384.4|1383.9|1383.5|1383|1226
1623334800000|2021-06-10 14:20:00|1384.3|1383.8|1385.7|1385.2|1386.1|1385.6|1383.5|1383|3035
1623335100000|2021-06-10 14:25:00|1385.8|1385.3|1385.5|1385|1386.3|1385.8|1385|1384.5|1389
1623335400000|2021-06-10 14:30:00|1385.7|1385.2|1385.1|1384.6|1386|1385.5|1385.1|1384.6|2928
1623335700000|2021-06-10 14:35:00|1385.2|1384.7|1382.7|1382.2|1385.5|1385|1382.6|1382.1|2925
1623336000000|2021-06-10 14:40:00|1382.6|1382.1|1383.1|1382.6|1383.2|1382.7|1382.4|1381.9|4307
1623336300000|2021-06-10 14:45:00|1383|1382.5|1380.9|1380.4|1383|1382.5|1380.9|1380.4|949
1623336600000|2021-06-10 14:50:00|1381|1380.5|1379.1|1378.6|1381|1380.5|1379.1|1378.6|1584
1623336900000|2021-06-10 14:55:00|1379|1378.5|1380.3|1379.8|1380.8|1380.3|1378.7|1378.2|1435
1623337200000|2021-06-10 15:00:00|1380.2|1379.7|1379.8|1379.3|1380.3|1379.8|1379.2|1378.7|1306
1623337500000|2021-06-10 15:05:00|1379.9|1379.4|1380.3|1379.8|1380.5|1380|1379.2|1378.7|999
1623337800000|2021-06-10 15:10:00|1380.4|1379.9|1380.4|1379.9|1380.6|1380.1|1379.9|1379.4|991
1623338100000|2021-06-10 15:15:00|1380.3|1379.8|1380.9|1380.4|1381.1|1380.6|1380.3|1379.8|888
1623338400000|2021-06-10 15:20:00|1380.8|1380.3|1381.8|1381.3|1381.9|1381.4|1380.6|1380.1|891
1623338700000|2021-06-10 15:25:00|1381.7|1381.2|1381.3|1380.8|1381.8|1381.3|1381.2|1380.7|1091
1623339000000|2021-06-10 15:30:00|1381.2|1380.7|1382.2|1381.7|1382.2|1381.7|1381.2|1380.7|753
1623339300000|2021-06-10 15:35:00|1382.1|1381.6|1382.4|1381.9|1382.9|1382.4|1382.1|1381.6|2103
1623339600000|2021-06-10 15:40:00|1382.5|1382|1381.9|1381.4|1382.8|1382.3|1381|1380.5|1657
1623339900000|2021-06-10 15:45:00|1382|1381.5|1382.4|1381.9|1382.8|1382.3|1381.8|1381.3|802
1623340200000|2021-06-10 15:50:00|1382.5|1382|1383|1382.5|1383.1|1382.6|1382.3|1381.8|727
1623340500000|2021-06-10 15:55:00|1383.1|1382.6|1383.1|1382.6|1383.5|1383|1382.9|1382.4|738
1623340800000|2021-06-10 16:00:00|1383.2|1382.7|1383|1382.5|1383.7|1383.2|1382.7|1382.2|981
1623341100000|2021-06-10 16:05:00|1383.1|1382.6|1382|1381.5|1383.7|1383.2|1381.5|1381|780
1623341400000|2021-06-10 16:10:00|1382.1|1381.6|1382.2|1381.7|1382.4|1381.9|1381.5|1381|783
1623341700000|2021-06-10 16:15:00|1382.3|1381.8|1382.5|1382|1382.7|1382.2|1382.1|1381.6|616
1623342000000|2021-06-10 16:20:00|1382.4|1381.9|1382.2|1381.7|1382.6|1382.1|1382.1|1381.6|654
1623342300000|2021-06-10 16:25:00|1382.3|1381.8|1381.9|1381.4|1382.6|1382.1|1381.9|1381.4|3118
1623342600000|2021-06-10 16:30:00|1382.2|1381.7|1382.2|1381.7|1382.6|1382.1|1382.1|1381.6|1646
1623342900000|2021-06-10 16:35:00|1382.3|1381.8|1383.7|1383.2|1383.8|1383.3|1382.1|1381.6|2018
1623343200000|2021-06-10 16:40:00|1383.6|1383.1|1383.5|1383|1383.7|1383.2|1383.2|1382.7|377
1623343500000|2021-06-10 16:45:00|1383.6|1383.1|1383.6|1383.1|1383.8|1383.3|1383.4|1382.9|551
1623343800000|2021-06-10 16:50:00|1383.7|1383.2|1383.7|1383.2|1384.1|1383.6|1383.6|1383.1|556
1623344100000|2021-06-10 16:55:00|1383.8|1383.3|1384.1|1383.6|1384.2|1383.7|1383.7|1383.2|549
1623344400000|2021-06-10 17:00:00|1384|1383.5|1383.6|1383.1|1384.1|1383.6|1383.4|1382.9|722
1623344700000|2021-06-10 17:05:00|1383.7|1383.2|1384.3|1383.8|1384.5|1384|1383.7|1383.2|465
1623345000000|2021-06-10 17:10:00|1384.4|1383.9|1384.4|1383.9|1384.8|1384.3|1384.3|1383.8|306
1623345300000|2021-06-10 17:15:00|1384.5|1384|1384.6|1384.1|1384.7|1384.2|1384.3|1383.8|352
1623345600000|2021-06-10 17:20:00|1384.7|1384.2|1384.8|1384.3|1385.1|1384.6|1384.7|1384.2|305
1623345900000|2021-06-10 17:25:00|1384.9|1384.4|1384.2|1383.7|1384.9|1384.4|1384.1|1383.6|367
1623346200000|2021-06-10 17:30:00|1384.1|1383.6|1383.9|1383.4|1384.1|1383.6|1383.5|1383|424
1623346500000|2021-06-10 17:35:00|1384|1383.5|1384.7|1384.2|1384.8|1384.3|1383.7|1383.2|392
1623346800000|2021-06-10 17:40:00|1384.6|1384.1|1384.3|1383.8|1384.9|1384.4|1384.3|1383.8|344
1623347100000|2021-06-10 17:45:00|1384.4|1383.9|1384.1|1383.6|1384.4|1383.9|1383.9|1383.4|375
1623347400000|2021-06-10 17:50:00|1384.2|1383.7|1384.9|1384.4|1385|1384.5|1384.2|1383.7|585
1623347700000|2021-06-10 17:55:00|1385|1384.5|1385.2|1384.7|1385.2|1384.7|1384.7|1384.2|367
1623348000000|2021-06-10 18:00:00|1385.1|1384.6|1385.2|1384.7|1385.4|1384.9|1385|1384.5|742
1623348300000|2021-06-10 18:05:00|1385.3|1384.8|1385.2|1384.7|1385.7|1385.2|1385.2|1384.7|574
1623348600000|2021-06-10 18:10:00|1385.3|1384.8|1385|1384.5|1385.5|1385|1385|1384.5|454
1623348900000|2021-06-10 18:15:00|1385.1|1384.6|1384.9|1384.4|1385.3|1384.8|1384.8|1384.3|421
1623349200000|2021-06-10 18:20:00|1385|1384.5|1384.8|1384.3|1385.1|1384.6|1384.6|1384.1|768
1623349500000|2021-06-10 18:25:00|1384.7|1384.2|1384.4|1383.9|1384.8|1384.3|1384.3|1383.8|2684
1623349800000|2021-06-10 18:30:00|1384.5|1384|1384.4|1383.9|1384.5|1384|1384.2|1383.7|656
1623350100000|2021-06-10 18:35:00|1384.3|1383.8|1384.1|1383.6|1384.5|1384|1384|1383.5|600
1623350400000|2021-06-10 18:40:00|1384.2|1383.7|1384.6|1384.1|1384.9|1384.4|1384.2|1383.7|512
1623350700000|2021-06-10 18:45:00|1384.4|1383.9|1384.5|1384|1384.7|1384.2|1384.2|1383.7|1604
1623351000000|2021-06-10 18:50:00|1384.4|1383.9|1385.1|1384.6|1385.1|1384.6|1384.4|1383.9|464
1623351300000|2021-06-10 18:55:00|1385.2|1384.7|1384.9|1384.4|1385.2|1384.7|1384.8|1384.3|493
1623351600000|2021-06-10 19:00:00|1384.8|1384.3|1384.2|1383.7|1384.8|1384.3|1384.2|1383.7|1259
1623351900000|2021-06-10 19:05:00|1384.3|1383.8|1384.8|1384.3|1384.8|1384.3|1384|1383.5|742
1623352200000|2021-06-10 19:10:00|1384.9|1384.4|1383.7|1383.2|1385|1384.5|1383.5|1383|1643
1623352500000|2021-06-10 19:15:00|1383.6|1383.1|1383.9|1383.4|1384.1|1383.6|1383.4|1382.9|1155
1623352800000|2021-06-10 19:20:00|1384|1383.5|1384.3|1383.8|1384.6|1384.1|1383.7|1383.2|1172
1623353100000|2021-06-10 19:25:00|1384.2|1383.7|1383.9|1383.4|1384.7|1384.2|1383.9|1383.4|930
1623353400000|2021-06-10 19:30:00|1383.8|1383.3|1383.6|1383.1|1384.5|1384|1383.6|1383.1|1020
1623353700000|2021-06-10 19:35:00|1383.8|1383.3|1384.2|1383.7|1384.4|1383.9|1383.7|1383.2|879
1623354000000|2021-06-10 19:40:00|1384.1|1383.6|1383.8|1383.3|1384.4|1383.9|1383.7|1383.2|922
1623354300000|2021-06-10 19:45:00|1383.9|1383.4|1383.2|1382.7|1383.9|1383.4|1383.1|1382.6|1336
1623354600000|2021-06-10 19:50:00|1383.4|1382.9|1383.9|1383.4|1384.2|1383.7|1383.3|1382.8|1641
1623354900000|2021-06-10 19:55:00|1383.8|1383.3|1384.4|1383.9|1384.6|1384.1|1383.1|1382.6|7635
1623355200000|2021-06-10 20:00:00|1384.3|1383.8|1384.6|1383.6|1384.7|1383.8|1384.2|1383.2|806
1623355500000|2021-06-10 20:05:00|1384.5|1383.5|1384.6|1383.6|1384.6|1383.6|1384.4|1383.4|37
1623355800000|2021-06-10 20:10:00|1384.4|1383.4|1384.6|1383.6|1384.7|1383.7|1384.2|1383.2|161
1623356100000|2021-06-10 20:15:00|1384.7|1383.7|1384.7|1383.7|1384.7|1383.7|1384.7|1383.7|1
1623356400000|2021-06-10 20:20:00|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1
1623356700000|2021-06-10 20:25:00|1384.7|1383.7|1384.9|1383.9|1385.4|1384.4|1384.4|1383.4|40
1623357000000|2021-06-10 20:30:00|1385|1384|1385.2|1384.2|1385.3|1384.3|1384.8|1383.8|10
1623358200000|2021-06-10 20:50:00|1385.1|1384.1|1383.4|1382.4|1385.1|1384.1|1383.4|1382.4|177
1623358500000|2021-06-10 20:55:00|1383.3|1382.3|1382.9|1381.9|1383.3|1382.3|1382.9|1381.9|158
1623359700000|2021-06-10 21:15:00|1382.8|1381.8|1382.7|1381.7|1382.8|1381.8|1382.7|1381.7|2
1623360600000|2021-06-10 21:30:00|1383.8|1382.8|1383.2|1382.2|1383.8|1382.8|1383.2|1382.2|22
1623362400000|2021-06-10 22:00:00|1383.7|1381.7|1383.6|1381.6|1383.7|1381.7|1383.4|1381.4|0
1623362700000|2021-06-10 22:05:00|1383.7|1381.7|1383.8|1381.8|1383.8|1381.8|1383.6|1381.6|0
1623363000000|2021-06-10 22:10:00|1383.6|1381.6|1383.5|1381.5|1383.6|1381.6|1383.5|1381.5|0
1623363300000|2021-06-10 22:15:00|1383.4|1381.4|1383.3|1381.3|1383.5|1381.5|1383.3|1381.3|0
1623363600000|2021-06-10 22:20:00|1383.4|1381.4|1383.6|1381.6|1383.6|1381.6|1383.4|1381.4|0
1623363900000|2021-06-10 22:25:00|1383.5|1381.5|1383.5|1381.5|1383.5|1381.5|1383.4|1381.4|0
1623364200000|2021-06-10 22:30:00|1383.6|1381.6|1383.4|1381.4|1383.6|1381.6|1383.4|1381.4|0
1623364500000|2021-06-10 22:35:00|1383.5|1381.5|1383.4|1381.4|1383.5|1381.5|1383.4|1381.4|0
1623364800000|2021-06-10 22:40:00|1383.3|1381.3|1383.3|1381.3|1383.4|1381.4|1383.2|1381.2|0
1623365100000|2021-06-10 22:45:00|1383.2|1381.2|1383.4|1381.4|1383.4|1381.4|1383.2|1381.2|0
1623366000000|2021-06-10 23:00:00|1383.3|1381.3|1383.4|1381.4|1383.4|1381.4|1383.3|1381.3|0
1623366600000|2021-06-10 23:10:00|1383.3|1381.3|1383.1|1381.1|1383.3|1381.3|1383.1|1381.1|0
1623366900000|2021-06-10 23:15:00|1383.2|1381.2|1383.4|1381.4|1383.4|1381.4|1383.2|1381.2|0
1623367200000|2021-06-10 23:20:00|1383.3|1381.3|1383.1|1381.1|1383.3|1381.3|1383|1381|0
1623367500000|2021-06-10 23:25:00|1383.2|1381.2|1383.5|1381.5|1383.5|1381.5|1383.2|1381.2|0
1623367800000|2021-06-10 23:30:00|1383.4|1381.4|1383.6|1381.6|1383.6|1381.6|1383.4|1381.4|0
1623368100000|2021-06-10 23:35:00|1383.5|1381.5|1383.5|1381.5|1383.6|1381.6|1383.4|1381.4|0
1623368400000|2021-06-10 23:40:00|1383.4|1381.4|1383.2|1381.2|1383.5|1381.5|1383.1|1381.1|0
1623368700000|2021-06-10 23:45:00|1383.3|1381.3|1383.4|1381.4|1383.6|1381.6|1383.2|1381.2|0
1623369000000|2021-06-10 23:50:00|1383.5|1381.5|1383|1381|1383.5|1381.5|1382.9|1380.9|0
1623369300000|2021-06-10 23:55:00|1382.9|1380.9|1383.1|1381.1|1383.1|1381.1|1382.9|1380.9|0
1623369600000|2021-06-11 00:00:00|1383.2|1381.2|1383.4|1382.4|1384.1|1383.1|1383|1381|9
1623369900000|2021-06-11 00:05:00|1383|1382|1383.4|1382.4|1383.4|1382.4|1383|1382|4
1623370200000|2021-06-11 00:10:00|1382.8|1381.8|1383.8|1382.8|1383.8|1382.8|1382.7|1381.7|14
1623370800000|2021-06-11 00:20:00|1385|1384|1384.8|1383.8|1385|1384|1384.6|1383.6|8
1623371100000|2021-06-11 00:25:00|1383.8|1382.8|1381.8|1380.8|1383.8|1382.8|1381.8|1380.8|44
1623371400000|2021-06-11 00:30:00|1382|1381|1382.3|1381.3|1382.3|1381.3|1382|1381|4
1623371700000|2021-06-11 00:35:00|1381.8|1380.8|1381.6|1380.6|1381.8|1380.8|1381.6|1380.6|4
1623372000000|2021-06-11 00:40:00|1382.6|1381.6|1382|1381|1382.6|1381.6|1382|1381|2
1623372300000|2021-06-11 00:45:00|1383.2|1382.2|1383.2|1382.2|1383.2|1382.2|1383.2|1382.2|5
1623373500000|2021-06-11 01:05:00|1384.2|1383.2|1384.2|1383.2|1384.2|1383.2|1384.2|1383.2|1
1623373800000|2021-06-11 01:10:00|1384.6|1383.6|1384.9|1383.9|1384.9|1383.9|1384.6|1383.6|11
1623374100000|2021-06-11 01:15:00|1385.4|1384.4|1386.1|1385.1|1386.9|1385.9|1385.4|1384.4|30
1623374400000|2021-06-11 01:20:00|1386.3|1385.3|1385.3|1384.3|1386.3|1385.3|1385.3|1384.3|3
1623374700000|2021-06-11 01:25:00|1385.2|1384.2|1386.3|1385.3|1386.3|1385.3|1385.2|1384.2|19
1623375000000|2021-06-11 01:30:00|1386.5|1385.5|1384.9|1383.9|1387.4|1386.4|1384|1383|52
1623375300000|2021-06-11 01:35:00|1384.8|1383.8|1384.8|1383.8|1385.5|1384.5|1384.8|1383.8|8
1623375600000|2021-06-11 01:40:00|1385|1384|1385.8|1384.8|1386.3|1385.3|1385|1384|12
1623375900000|2021-06-11 01:45:00|1385.9|1384.9|1385|1384|1386.5|1385.5|1385|1384|36
1623376200000|2021-06-11 01:50:00|1384.3|1383.3|1384.8|1383.8|1385.2|1384.2|1384.3|1383.3|82
1623376500000|2021-06-11 01:55:00|1384.4|1383.4|1383.4|1382.4|1384.4|1383.4|1382.9|1381.9|36
1623376800000|2021-06-11 02:00:00|1383|1382|1380.7|1379.7|1383|1382|1380|1379|306
1623377100000|2021-06-11 02:05:00|1380.5|1379.5|1379.2|1378.2|1380.5|1379.5|1379.1|1378.1|124
1623377400000|2021-06-11 02:10:00|1379.3|1378.3|1380.3|1379.3|1380.6|1379.6|1379.3|1378.3|41
1623377700000|2021-06-11 02:15:00|1380.6|1379.6|1380.9|1379.9|1381.3|1380.3|1380.6|1379.6|10
1623378000000|2021-06-11 02:20:00|1382|1381|1382.5|1381.5|1382.5|1381.5|1381.8|1380.8|12
1623378600000|2021-06-11 02:30:00|1382.8|1381.8|1382.7|1381.7|1383|1382|1382.7|1381.7|10
1623378900000|2021-06-11 02:35:00|1383.3|1382.3|1383.1|1382.1|1383.3|1382.3|1383|1382|7
1623379200000|2021-06-11 02:40:00|1382.6|1381.6|1382.6|1381.6|1382.9|1381.9|1382.6|1381.6|7
1623379500000|2021-06-11 02:45:00|1382.4|1381.4|1382.8|1381.8|1382.8|1381.8|1382.4|1381.4|3
1623379800000|2021-06-11 02:50:00|1383.8|1382.8|1385.2|1384.2|1385.2|1384.2|1383.8|1382.8|52
1623380100000|2021-06-11 02:55:00|1384.8|1383.8|1384|1383|1384.8|1383.8|1383.4|1382.4|21
1623380400000|2021-06-11 03:00:00|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1
1623381000000|2021-06-11 03:10:00|1383.3|1382.3|1383.3|1382.3|1383.3|1382.3|1383.2|1382.2|6
1623381600000|2021-06-11 03:20:00|1384.4|1383.4|1384.5|1383.5|1384.5|1383.5|1384.4|1383.4|2
1623381900000|2021-06-11 03:25:00|1384.1|1383.1|1384|1383|1384.1|1383.1|1383.9|1382.9|5
1623382200000|2021-06-11 03:30:00|1384.2|1383.2|1384.2|1383.2|1384.2|1383.2|1384.2|1383.2|1
1623382500000|2021-06-11 03:35:00|1384.7|1383.7|1385.1|1384.1|1385.1|1384.1|1384.7|1383.7|21
1623383100000|2021-06-11 03:45:00|1384.6|1383.6|1384.2|1383.2|1384.6|1383.6|1384.2|1383.2|6
1623383400000|2021-06-11 03:50:00|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|4
1623383700000|2021-06-11 03:55:00|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|4
1623384000000|2021-06-11 04:00:00|1384.4|1383.4|1384.4|1383.4|1384.4|1383.4|1384.4|1383.4|2
1623384600000|2021-06-11 04:10:00|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|3
1623385500000|2021-06-11 04:25:00|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1
1623385800000|2021-06-11 04:30:00|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|1384.8|1383.8|2
1623387600000|2021-06-11 05:00:00|1384.4|1383.4|1384.6|1383.6|1384.6|1383.6|1384.4|1383.4|13
1623387900000|2021-06-11 05:05:00|1385.1|1384.1|1384.6|1383.6|1385.1|1384.1|1384.6|1383.6|13
1623388800000|2021-06-11 05:20:00|1384.8|1383.8|1385|1384|1385|1384|1384.8|1383.8|15
1623389400000|2021-06-11 05:30:00|||||||||3
1623389700000|2021-06-11 05:35:00|1385.2|1384.2|1385.1|1384.1|1385.2|1384.2|1385.1|1384.1|16
1623390000000|2021-06-11 05:40:00|1384.9|1383.9|1384.9|1383.9|1385.3|1384.3|1384.9|1383.9|43
1623390300000|2021-06-11 05:45:00|1385|1384|1385.1|1384.1|1385.2|1384.2|1384.9|1383.9|35
1623390600000|2021-06-11 05:50:00|1385.2|1384.2|1385|1384|1385.2|1384.2|1385|1384|23
1623390900000|2021-06-11 05:55:00|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1
1623391200000|2021-06-11 06:00:00|1384.3|1383.3|1384.1|1383.1|1384.5|1383.5|1384|1383|34
1623391500000|2021-06-11 06:05:00|1384.2|1383.2|1385|1384|1385.1|1384.1|1384.2|1383.2|32
1623391800000|2021-06-11 06:10:00|1385.1|1384.1|1384.7|1383.7|1385.5|1384.5|1384.7|1383.7|48
1623392100000|2021-06-11 06:15:00|1384.9|1383.9|1385.1|1384.1|1385.3|1384.3|1384.9|1383.9|26
1623392400000|2021-06-11 06:20:00|1384.8|1383.8|1384.4|1383.4|1384.9|1383.9|1384.1|1383.1|42
1623392700000|2021-06-11 06:25:00|1384.2|1383.2|1384.6|1383.6|1384.6|1383.6|1384.1|1383.1|95
1623393000000|2021-06-11 06:30:00|1384.5|1383.5|1385.1|1384.1|1385.3|1384.3|1384.5|1383.5|46
1623393300000|2021-06-11 06:35:00|1385.2|1384.2|1385|1384|1386|1385|1384.9|1383.9|184
1623393600000|2021-06-11 06:40:00|1385.2|1384.2|1384.5|1383.5|1385.2|1384.2|1384.3|1383.3|52
1623393900000|2021-06-11 06:45:00|1384.7|1383.7|1384.5|1383.5|1385|1384|1384.4|1383.4|577
1623394200000|2021-06-11 06:50:00|1384.6|1383.6|1384.8|1383.8|1385|1384|1384.6|1383.6|35
1623394500000|2021-06-11 06:55:00|1384.9|1383.9|1385.1|1384.1|1385.1|1384.1|1384.6|1383.6|42
1623394800000|2021-06-11 07:00:00|1385.3|1384.3|1385|1384|1385.4|1384.4|1384.8|1383.8|103
1623395100000|2021-06-11 07:05:00|1384.9|1383.9|1385.3|1384.3|1385.3|1384.3|1384.7|1383.7|77
1623395400000|2021-06-11 07:10:00|1385.2|1384.2|1384.8|1383.8|1385.2|1384.2|1384.8|1383.8|64
1623395700000|2021-06-11 07:15:00|1384.6|1383.6|1384.8|1383.8|1384.9|1383.9|1384.1|1383.1|97
1623396000000|2021-06-11 07:20:00|1384.9|1383.9|1385.2|1384.2|1385.4|1384.4|1384.9|1383.9|80
1623396300000|2021-06-11 07:25:00|1385.3|1384.3|1384.7|1383.7|1385.3|1384.3|1384.7|1383.7|44
1623396600000|2021-06-11 07:30:00|1384.6|1383.6|1384|1383|1384.6|1383.6|1383.9|1382.9|98
1623396900000|2021-06-11 07:35:00|1384.1|1383.1|1384.2|1383.2|1384.4|1383.4|1384|1383|887
1623397200000|2021-06-11 07:40:00|1384.1|1383.1|1384.6|1383.6|1384.6|1383.6|1384.1|1383.1|55
1623397500000|2021-06-11 07:45:00|1384.7|1383.7|1384.6|1383.6|1384.9|1383.9|1384.6|1383.6|133
1623397800000|2021-06-11 07:50:00|1384.5|1383.5|1384.3|1383.3|1384.5|1383.5|1384.2|1383.2|26
1623398100000|2021-06-11 07:55:00|1384.4|1383.4|1384|1383|1384.5|1383.5|1384|1383|44
1623398400000|2021-06-11 08:00:00|1383.8|1382.8|1383.8|1382.8|1384.2|1383.2|1383.6|1382.6|108
1623398700000|2021-06-11 08:05:00|1384|1383|1384.3|1383.3|1384.4|1383.4|1383.9|1382.9|140
1623399000000|2021-06-11 08:10:00|1384.5|1383.5|1385|1384|1385.1|1384.1|1384.5|1383.5|81
1623399300000|2021-06-11 08:15:00|1385.1|1384.1|1385|1384|1385.5|1384.5|1384.8|1383.8|298
1623399600000|2021-06-11 08:20:00|1384.9|1383.9|1384.7|1383.7|1385.2|1384.2|1384.7|1383.7|1959
1623399900000|2021-06-11 08:25:00|1384.6|1383.6|1384.3|1383.3|1384.6|1383.6|1384.2|1383.2|99
1623400200000|2021-06-11 08:30:00|1384.2|1383.2|1384.5|1383.5|1384.6|1383.6|1384.1|1383.1|63
1623400500000|2021-06-11 08:35:00|1384.6|1383.6|1384.9|1383.9|1384.9|1383.9|1384.5|1383.5|92
1623400800000|2021-06-11 08:40:00|1384.8|1383.8|1384.7|1383.7|1385.1|1384.1|1384.6|1383.6|222
1623401100000|2021-06-11 08:45:00|1384.6|1383.6|1384.3|1383.3|1384.9|1383.9|1384.1|1383.1|150
1623401400000|2021-06-11 08:50:00|1384.4|1383.4|1384.3|1383.3|1384.5|1383.5|1384.3|1383.3|89
1623401700000|2021-06-11 08:55:00|1384.4|1383.4|1384.4|1383.4|1384.6|1383.6|1384.3|1383.3|103
1623402000000|2021-06-11 09:00:00|1384.3|1383.3|1384.6|1383.6|1384.6|1383.6|1384.3|1383.3|25
1623402300000|2021-06-11 09:05:00|1384.5|1383.5|1384.4|1383.4|1384.6|1383.6|1384.4|1383.4|32
1623402600000|2021-06-11 09:10:00|1384.3|1383.3|1384.2|1383.2|1384.3|1383.3|1384.2|1383.2|22
1623402900000|2021-06-11 09:15:00|1384.3|1383.3|1384.1|1383.1|1384.6|1383.6|1384|1383|40
1623403200000|2021-06-11 09:20:00|1384|1383|1384.2|1383.2|1384.2|1383.2|1383.9|1382.9|4619
1623403500000|2021-06-11 09:25:00|1384.3|1383.3|1384.3|1383.3|1384.4|1383.4|1384.1|1383.1|654
1623403800000|2021-06-11 09:30:00|1384.1|1383.1|1383.6|1382.6|1384.1|1383.1|1383.5|1382.5|83
1623404100000|2021-06-11 09:35:00|1383.4|1382.4|1383.5|1382.5|1383.5|1382.5|1383.4|1382.4|8
1623404400000|2021-06-11 09:40:00|1383.4|1382.4|1383.8|1382.8|1384|1383|1383.4|1382.4|29
1623404700000|2021-06-11 09:45:00|1383.6|1382.6|1383.4|1382.4|1383.7|1382.7|1383.3|1382.3|362
1623405000000|2021-06-11 09:50:00|1383.3|1382.3|1383.3|1382.3|1383.4|1382.4|1383.1|1382.1|92
1623405300000|2021-06-11 09:55:00|1383.2|1382.2|1383.2|1382.2|1383.5|1382.5|1383.1|1382.1|89
1623405600000|2021-06-11 10:00:00|1383.1|1382.1|1382.9|1381.9|1383.2|1382.2|1382.9|1381.9|136
1623405900000|2021-06-11 10:05:00|1383|1382|1383.5|1382.5|1383.5|1382.5|1382.9|1381.9|99
1623406200000|2021-06-11 10:10:00|1383.4|1382.4|1383.2|1382.2|1383.4|1382.4|1383.2|1382.2|30
1623406500000|2021-06-11 10:15:00|1383.5|1382.5|1384.1|1383.1|1384.1|1383.1|1383.5|1382.5|70
1623406800000|2021-06-11 10:20:00|||||||||6
1623407100000|2021-06-11 10:25:00|1384.2|1383.2|1384.1|1383.1|1384.2|1383.2|1384.1|1383.1|13
1623407400000|2021-06-11 10:30:00|1384.3|1383.3|1385.3|1384.3|1385.4|1384.4|1384.3|1383.3|53
1623407700000|2021-06-11 10:35:00|1385.4|1384.4|1384.9|1383.9|1385.5|1384.5|1384.9|1383.9|12
1623408000000|2021-06-11 10:40:00|1384.6|1383.6|1384.9|1383.9|1384.9|1383.9|1384.6|1383.6|336
1623408300000|2021-06-11 10:45:00|1384.7|1383.7|1384.6|1383.6|1384.9|1383.9|1384.6|1383.6|72
1623408600000|2021-06-11 10:50:00|1384.7|1383.7|1384.6|1383.6|1384.8|1383.8|1384.6|1383.6|76
1623408900000|2021-06-11 10:55:00|1384.7|1383.7|1385.3|1384.3|1385.5|1384.5|1384.6|1383.6|103
1623409200000|2021-06-11 11:00:00|1385.1|1384.1|1385.1|1384.1|1385.1|1384.1|1384.9|1383.9|122
1623409500000|2021-06-11 11:05:00|1385.3|1384.3|1385.3|1384.3|1385.5|1384.5|1385|1384|122
1623409800000|2021-06-11 11:10:00|1385.4|1384.4|1384.9|1383.9|1385.6|1384.6|1384.8|1383.8|111
1623410100000|2021-06-11 11:15:00|1384.8|1383.8|1384.8|1383.8|1384.9|1383.9|1384.6|1383.6|2526
1623410400000|2021-06-11 11:20:00|1384.7|1383.7|1384.2|1383.2|1384.7|1383.7|1384.1|1383.1|229
1623410700000|2021-06-11 11:25:00|1384.1|1383.1|1384.1|1383.1|1384.2|1383.2|1384|1383|90
1623411000000|2021-06-11 11:30:00|1384|1383|1384|1383|1384|1383|1383.8|1382.8|229
1623411300000|2021-06-11 11:35:00|1384.1|1383.1|1383.7|1382.7|1384.1|1383.1|1383.5|1382.5|431
1623411600000|2021-06-11 11:40:00|1383.6|1382.6|1383.8|1382.8|1384|1383|1383.6|1382.6|65
1623411900000|2021-06-11 11:45:00|1383.7|1382.7|1382.6|1381.6|1383.8|1382.8|1382.6|1381.6|295
1623412200000|2021-06-11 11:50:00|1382.5|1381.5|1382.8|1381.8|1382.9|1381.9|1382.4|1381.4|306
1623412500000|2021-06-11 11:55:00|1382.9|1381.9|1383|1382|1383|1382|1382.7|1381.7|107
1623412800000|2021-06-11 12:00:00|1382.9|1381.9|1382.5|1381.5|1383|1382|1382.4|1381.4|328
1623413100000|2021-06-11 12:05:00|1382.6|1381.6|1382|1381|1382.6|1381.6|1381.9|1380.9|4252
1623413400000|2021-06-11 12:10:00|1381.9|1380.9|1381.8|1380.8|1382.2|1381.2|1381.6|1380.6|412
1623413700000|2021-06-11 12:15:00|1381.6|1380.6|1381.3|1380.3|1381.8|1380.8|1381.2|1380.2|329
1623414000000|2021-06-11 12:20:00|1381.4|1380.4|1382.5|1381.5|1382.5|1381.5|1381.4|1380.4|110
1623414300000|2021-06-11 12:25:00|1382.4|1381.4|1382.4|1381.4|1382.7|1381.7|1382.4|1381.4|689
1623414600000|2021-06-11 12:30:00|1382.5|1381.5|1382.3|1381.3|1382.7|1381.7|1382.1|1381.1|718
1623414900000|2021-06-11 12:35:00|1382.1|1381.1|1382.4|1381.4|1382.4|1381.4|1381.6|1380.6|187
1623415200000|2021-06-11 12:40:00|1382.5|1381.5|1382.1|1381.1|1382.5|1381.5|1382|1381|260
1623415500000|2021-06-11 12:45:00|1382|1381|1382.2|1381.2|1382.4|1381.4|1381.9|1380.9|485
1623415800000|2021-06-11 12:50:00|1382.3|1381.3|1382.7|1381.7|1382.7|1381.7|1382.3|1381.3|247
1623416100000|2021-06-11 12:55:00|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|1382.1|1381.1|4501
1623416400000|2021-06-11 13:00:00|1382.4|1381.4|1382.1|1381.1|1382.9|1381.9|1381.8|1380.8|8119
1623416700000|2021-06-11 13:05:00|1382.2|1381.2|1382.3|1381.3|1382.4|1381.4|1381.8|1380.8|135
1623417000000|2021-06-11 13:10:00|1382.2|1381.2|1382.3|1381.3|1382.7|1381.7|1381.8|1380.8|2001
1623417300000|2021-06-11 13:15:00|1382.2|1381.2|1381.9|1380.9|1382.3|1381.3|1381.9|1380.9|4213
1623417600000|2021-06-11 13:20:00|1381.8|1380.8|1381.6|1380.6|1381.8|1380.8|1381.2|1380.2|3478
1623417900000|2021-06-11 13:25:00|1381.5|1380.5|1381.5|1380.5|1381.7|1380.7|1381|1380|3388
1623418200000|2021-06-11 13:30:00|1381.2|1380.7|1379.5|1379|1381.8|1381.3|1378.8|1378.3|5322
1623418500000|2021-06-11 13:35:00|1379.3|1378.8|1378.4|1377.9|1380.1|1379.6|1378.4|1377.9|6381
1623418800000|2021-06-11 13:40:00|1378.3|1377.8|1379.1|1378.6|1379.3|1378.8|1378.2|1377.7|2343
1623419100000|2021-06-11 13:45:00|1379|1378.5|1379.4|1378.9|1380.1|1379.6|1378.5|1378|1466
1623419400000|2021-06-11 13:50:00|1379.3|1378.8|1379.7|1379.2|1380.1|1379.6|1379.3|1378.8|1358
1623419700000|2021-06-11 13:55:00|1379.6|1379.1|1379.1|1378.6|1379.6|1379.1|1378|1377.5|1412
1623420000000|2021-06-11 14:00:00|1378.9|1378.4|1379.6|1379.1|1380.3|1379.8|1378.8|1378.3|2128
1623420300000|2021-06-11 14:05:00|1379.1|1378.6|1379.4|1378.9|1379.9|1379.4|1378.5|1378|828
1623420600000|2021-06-11 14:10:00|1379.5|1379|1379|1378.5|1379.6|1379.1|1378.3|1377.8|1499
1623420900000|2021-06-11 14:15:00|1378.8|1378.3|1378.3|1377.8|1378.8|1378.3|1377.8|1377.3|2170
1623421200000|2021-06-11 14:20:00|1378.2|1377.7|1378.3|1377.8|1378.5|1378|1377.7|1377.2|1490
1623421500000|2021-06-11 14:25:00|1378.2|1377.7|1377.7|1377.2|1378.2|1377.7|1377.4|1376.9|6138
1623421800000|2021-06-11 14:30:00|1377.6|1377.1|1377.4|1376.9|1378|1377.5|1377.3|1376.8|1121
1623422100000|2021-06-11 14:35:00|1377.5|1377|1376.9|1376.4|1377.8|1377.3|1376.9|1376.4|823
1623422400000|2021-06-11 14:40:00|1376.8|1376.3|1376.5|1376|1377.4|1376.9|1376.4|1375.9|1042
1623422700000|2021-06-11 14:45:00|1376.4|1375.9|1375.9|1375.4|1376.4|1375.9|1375.3|1374.8|1511
1623423000000|2021-06-11 14:50:00|1376|1375.5|1376.9|1376.4|1377.7|1377.2|1375.6|1375.1|2086
1623423300000|2021-06-11 14:55:00|1376.8|1376.3|1377|1376.5|1377.1|1376.6|1376.5|1376|924
1623423600000|2021-06-11 15:00:00|1377.1|1376.6|1375.9|1375.4|1377.1|1376.6|1375.4|1374.9|1761
1623423900000|2021-06-11 15:05:00|1375.8|1375.3|1376.7|1376.2|1377.2|1376.7|1375.8|1375.3|1176
1623424200000|2021-06-11 15:10:00|1376.8|1376.3|1376.3|1375.8|1376.9|1376.4|1376|1375.5|1036
1623424500000|2021-06-11 15:15:00|1376.2|1375.7|1375.8|1375.3|1376.6|1376.1|1375.8|1375.3|942
1623424800000|2021-06-11 15:20:00|1375.9|1375.4|1376.3|1375.8|1376.6|1376.1|1375.7|1375.2|624
1623425100000|2021-06-11 15:25:00|1376.5|1376|1376.8|1376.3|1376.8|1376.3|1376.2|1375.7|918
1623425400000|2021-06-11 15:30:00|1376.9|1376.4|1376.4|1375.9|1376.9|1376.4|1376.4|1375.9|2068
1623425700000|2021-06-11 15:35:00|1376.3|1375.8|1376.9|1376.4|1377|1376.5|1376.3|1375.8|551
1623426000000|2021-06-11 15:40:00|1376.8|1376.3|1377|1376.5|1377.5|1377|1376.8|1376.3|8434
1623426300000|2021-06-11 15:45:00|1377.2|1376.7|1377.5|1377|1377.6|1377.1|1377.1|1376.6|11956
1623426600000|2021-06-11 15:50:00|1377.4|1376.9|1377.3|1376.8|1377.5|1377|1377|1376.5|1616
1623426900000|2021-06-11 15:55:00|1377.2|1376.7|1377.2|1376.7|1377.2|1376.7|1377|1376.5|657
1623427200000|2021-06-11 16:00:00|1377.3|1376.8|1376.9|1376.4|1377.4|1376.9|1376.8|1376.3|1352
1623427500000|2021-06-11 16:05:00|1377|1376.5|1376.1|1375.6|1377|1376.5|1376.1|1375.6|594
1623427800000|2021-06-11 16:10:00|1376.2|1375.7|1376.3|1375.8|1376.3|1375.8|1375.9|1375.4|1364
1623428100000|2021-06-11 16:15:00|1376.4|1375.9|1376.5|1376|1376.7|1376.2|1376.3|1375.8|1276
1623428400000|2021-06-11 16:20:00|1376.4|1375.9|1376.6|1376.1|1377.1|1376.6|1376.4|1375.9|4618
1623428700000|2021-06-11 16:25:00|1376.5|1376|1376.3|1375.8|1376.6|1376.1|1376.1|1375.6|496
1623429000000|2021-06-11 16:30:00|1376.2|1375.7|1376.6|1376.1|1376.7|1376.2|1376.2|1375.7|553
1623429300000|2021-06-11 16:35:00|1376.5|1376|1376.3|1375.8|1376.5|1376|1376.3|1375.8|650
1623429600000|2021-06-11 16:40:00|1376.4|1375.9|1376.3|1375.8|1376.4|1375.9|1376.1|1375.6|744
1623429900000|2021-06-11 16:45:00|1376.5|1376|1376.4|1375.9|1376.7|1376.2|1376.4|1375.9|679
1623430200000|2021-06-11 16:50:00|1376.5|1376|1376.9|1376.4|1377|1376.5|1376.2|1375.7|755
1623430500000|2021-06-11 16:55:00|1376.8|1376.3|1376.8|1376.3|1376.9|1376.4|1376.6|1376.1|1024
1623430800000|2021-06-11 17:00:00|1376.9|1376.4|1376.4|1375.9|1376.9|1376.4|1376.1|1375.6|1234
1623431100000|2021-06-11 17:05:00|1376.5|1376|1376.3|1375.8|1376.7|1376.2|1376.3|1375.8|714
1623431400000|2021-06-11 17:10:00|1376.4|1375.9|1376.5|1376|1376.6|1376.1|1376.2|1375.7|834
1623431700000|2021-06-11 17:15:00|1376.4|1375.9|1376.5|1376|1376.7|1376.2|1376.3|1375.8|802
1623432000000|2021-06-11 17:20:00|1376.6|1376.1|1376.4|1375.9|1376.6|1376.1|1376.4|1375.9|1457
1623432300000|2021-06-11 17:25:00|1376.5|1376|1377|1376.5|1377.1|1376.6|1376.4|1375.9|941
1623432600000|2021-06-11 17:30:00|1376.9|1376.4|1376.8|1376.3|1377.2|1376.7|1376.8|1376.3|1895
1623432900000|2021-06-11 17:35:00|1376.7|1376.2|1377.1|1376.6|1377.1|1376.6|1376.6|1376.1|1622
1623433200000|2021-06-11 17:40:00|1377|1376.5|1377.1|1376.6|1377.1|1376.6|1376.8|1376.3|1837
1623433500000|2021-06-11 17:45:00|1377.2|1376.7|1377.5|1377|1377.6|1377.1|1377.2|1376.7|1696
1623433800000|2021-06-11 17:50:00|1377.6|1377.1|1377.9|1377.4|1378.1|1377.6|1377.6|1377.1|2407
1623434100000|2021-06-11 17:55:00|1378|1377.5|1378|1377.5|1378.1|1377.6|1377.9|1377.4|892
1623434400000|2021-06-11 18:00:00|1377.9|1377.4|1378|1377.5|1378.1|1377.6|1377.9|1377.4|385
1623434700000|2021-06-11 18:05:00|1378.1|1377.6|1378.2|1377.7|1378.2|1377.7|1378|1377.5|560
1623435000000|2021-06-11 18:10:00|1378.1|1377.6|1378|1377.5|1378.2|1377.7|1377.9|1377.4|535
1623435300000|2021-06-11 18:15:00|1378.1|1377.6|1378.2|1377.7|1378.3|1377.8|1377.9|1377.4|568
1623435600000|2021-06-11 18:20:00|1378.1|1377.6|1377.9|1377.4|1378.1|1377.6|1377.7|1377.2|778
1623435900000|2021-06-11 18:25:00|1378|1377.5|1378.4|1377.9|1378.5|1378|1378|1377.5|838
1623436200000|2021-06-11 18:30:00|1378.5|1378|1378.7|1378.2|1378.7|1378.2|1378.4|1377.9|1009
1623436500000|2021-06-11 18:35:00|1378.6|1378.1|1378.6|1378.1|1378.7|1378.2|1378.5|1378|840
1623436800000|2021-06-11 18:40:00|1378.7|1378.2|1378.4|1377.9|1378.7|1378.2|1378.2|1377.7|691
1623437100000|2021-06-11 18:45:00|1378.3|1377.8|1378.3|1377.8|1378.4|1377.9|1378.2|1377.7|649
1623437400000|2021-06-11 18:50:00|1378.2|1377.7|1378.2|1377.7|1378.3|1377.8|1378.1|1377.6|570
1623437700000|2021-06-11 18:55:00|1378.3|1377.8|1379|1378.5|1379|1378.5|1378.2|1377.7|811
1623438000000|2021-06-11 19:00:00|1379.1|1378.6|1378.3|1377.8|1379.1|1378.6|1378.3|1377.8|898
1623438300000|2021-06-11 19:05:00|1378.4|1377.9|1378.5|1378|1378.7|1378.2|1378.3|1377.8|616
1623438600000|2021-06-11 19:10:00|1378.6|1378.1|1378.3|1377.8|1378.6|1378.1|1378.2|1377.7|504
1623438900000|2021-06-11 19:15:00|1378.2|1377.7|1379|1378.5|1379|1378.5|1378.2|1377.7|702
1623439200000|2021-06-11 19:20:00|1378.9|1378.4|1378.4|1377.9|1379|1378.5|1378.4|1377.9|720
1623439500000|2021-06-11 19:25:00|1378.5|1378|1377.8|1377.3|1378.5|1378|1377.8|1377.3|729
1623439800000|2021-06-11 19:30:00|1377.9|1377.4|1377.9|1377.4|1378|1377.5|1377.6|1377.1|3934
1623440100000|2021-06-11 19:35:00|1377.8|1377.3|1377.8|1377.3|1378.1|1377.6|1377.7|1377.2|814
1623440400000|2021-06-11 19:40:00|1377.7|1377.2|1377.9|1377.4|1378|1377.5|1377.5|1377|3197
1623440700000|2021-06-11 19:45:00|1377.8|1377.3|1378.4|1377.9|1378.4|1377.9|1377.7|1377.2|1408
1623441000000|2021-06-11 19:50:00|1378.5|1378|1378.8|1378.3|1378.8|1378.3|1378.4|1377.9|3880
1623441300000|2021-06-11 19:55:00|1378.7|1378.2|1379.6|1379.1|1379.6|1379.1|1377.8|1377.3|9542
1623441600000|2021-06-11 20:00:00|1379.8|1378.8|1379.1|1378.1|1380|1379|1379.1|1378.1|1961
1623441900000|2021-06-11 20:05:00|1379|1378|1378.5|1377.5|1379|1378|1378.3|1377.3|1306
1623442200000|2021-06-11 20:10:00|1378.4|1377.4|1378.5|1377.5|1378.9|1377.9|1378.4|1377.4|334
1623442500000|2021-06-11 20:15:00|1378.7|1377.7|1378.5|1377.5|1378.7|1377.7|1378.5|1377.5|12
1623442800000|2021-06-11 20:20:00|1378.8|1377.8|1378.5|1377.5|1378.8|1377.8|1378.5|1377.5|3
1623443100000|2021-06-11 20:25:00|1378.7|1377.7|1378.9|1377.9|1379.2|1378.2|1378.7|1377.7|62
1623443400000|2021-06-11 20:30:00|1379|1378|1378.9|1377.9|1379|1378|1378.8|1377.8|20
1623443700000|2021-06-11 20:35:00|1378.8|1377.8|1379.1|1378.1|1379.7|1378.7|1378.8|1377.8|17
1623444000000|2021-06-11 20:40:00|1379.2|1378.2|1379.2|1378.2|1379.2|1378.2|1379.2|1378.2|2
1623444600000|2021-06-11 20:50:00|1379.6|1378.6|1380|1379|1380.2|1379.2|1379.6|1378.6|23
1623444900000|2021-06-11 20:55:00|1379.6|1378.6|1377.6|1375.6|1379.6|1378.6|1377.1|1375.5|63
1623621600000|2021-06-13 22:00:00|1379.4|1377.4|1379.2|1377.2|1379.6|1377.6|1379|1377|0
1623621900000|2021-06-13 22:05:00|1379.1|1377.1|1379|1377|1379.3|1377.3|1378.8|1376.8|0
1623622200000|2021-06-13 22:10:00|1378.9|1376.9|1379|1377|1379|1377|1378.8|1376.8|0
1623622500000|2021-06-13 22:15:00|1379.1|1377.1|1379.2|1377.2|1379.5|1377.5|1379.1|1377.1|0
1623622800000|2021-06-13 22:20:00|1379.1|1377.1|1379.2|1377.2|1379.3|1377.3|1379.1|1377.1|0
1623623100000|2021-06-13 22:25:00|1379.1|1377.1|1379.1|1377.1|1379.1|1377.1|1379|1377|0
1623623400000|2021-06-13 22:30:00|1379.2|1377.2|1379|1377|1379.2|1377.2|1379|1377|0
1623624000000|2021-06-13 22:40:00|1379.1|1377.1|1379|1377|1379.1|1377.1|1379|1377|0
1623624300000|2021-06-13 22:45:00|1379.1|1377.1|1379.1|1377.1|1379.1|1377.1|1379|1377|0
1623624600000|2021-06-13 22:50:00|1379|1377|1379.1|1377.1|1379.1|1377.1|1379|1377|0
1623624900000|2021-06-13 22:55:00|1379|1377|1379|1377|1379.1|1377.1|1379|1377|0
1623625200000|2021-06-13 23:00:00|1378.9|1376.9|1378.8|1376.8|1378.9|1376.9|1378.8|1376.8|0
1623625500000|2021-06-13 23:05:00|1378.9|1376.9|1378.7|1376.7|1378.9|1376.9|1378.7|1376.7|0
1623625800000|2021-06-13 23:10:00|1378.6|1376.6|1378.7|1376.7|1378.7|1376.7|1378.5|1376.5|0
1623626100000|2021-06-13 23:15:00|1378.8|1376.8|1378.8|1376.8|1378.8|1376.8|1378.7|1376.7|0
1623626400000|2021-06-13 23:20:00|1378.9|1376.9|1379.1|1377.1|1379.1|1377.1|1378.9|1376.9|0
1623626700000|2021-06-13 23:25:00|1379|1377|1378.8|1376.8|1379.1|1377.1|1378.8|1376.8|0
1623627000000|2021-06-13 23:30:00|1378.9|1376.9|1379.1|1377.1|1379.1|1377.1|1378.8|1376.8|0
1623627300000|2021-06-13 23:35:00|1379|1377|1379.3|1377.3|1379.3|1377.3|1379|1377|0
1623627600000|2021-06-13 23:40:00|1379.4|1377.4|1379.3|1377.3|1379.5|1377.5|1379.3|1377.3|0
1623627900000|2021-06-13 23:45:00|1379.2|1377.2|1379.1|1377.1|1379.2|1377.2|1379|1377|0
1623628200000|2021-06-13 23:50:00|1379|1377|1379|1377|1379.2|1377.2|1379|1377|0
1623628500000|2021-06-13 23:55:00|1379.1|1377.1|1379.1|1377.1|1379.2|1377.2|1379|1377|0
1623628800000|2021-06-14 00:00:00|1379.2|1377.2|1385.7|1384.7|1385.7|1384.7|1379.1|1377.1|0
1623629100000|2021-06-14 00:05:00|1383.7|1382.7|1383.1|1382.1|1383.7|1382.7|1382.3|1381.3|14
1623629400000|2021-06-14 00:10:00|1381.4|1380.4|1379.1|1378.1|1381.4|1380.4|1379.1|1378.1|34
1623629700000|2021-06-14 00:15:00|1379.2|1378.2|1379.7|1378.7|1379.7|1378.7|1378.8|1377.8|41
1623631200000|2021-06-14 00:40:00|1380.9|1379.9|1379.9|1378.9|1380.9|1379.9|1379.9|1378.9|8
1623631500000|2021-06-14 00:45:00|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|6
1623631800000|2021-06-14 00:50:00|1381|1380|1380.9|1379.9|1381|1380|1380.8|1379.8|4
1623632400000|2021-06-14 01:00:00|1379.7|1378.7|1379.6|1378.6|1379.7|1378.7|1379.6|1378.6|2
1623633600000|2021-06-14 01:20:00|1378.7|1377.7|1379.1|1378.1|1379.1|1378.1|1378.7|1377.7|11
1623633900000|2021-06-14 01:25:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1
1623634500000|2021-06-14 01:35:00|1379.6|1378.6|1379.6|1378.6|1379.6|1378.6|1379.6|1378.6|4
1623634800000|2021-06-14 01:40:00|1380|1379|1380.2|1379.2|1380.2|1379.2|1380|1379|13
1623635100000|2021-06-14 01:45:00|||||||||1
1623635400000|2021-06-14 01:50:00|1379.8|1378.8|1380|1379|1380|1379|1379.8|1378.8|8
1623636300000|2021-06-14 02:05:00|||||||||32
1623636600000|2021-06-14 02:10:00|1380.7|1379.7|1380.8|1379.8|1380.8|1379.8|1380.7|1379.7|3
1623637500000|2021-06-14 02:25:00|||||||||133
1623639000000|2021-06-14 02:50:00|1382.1|1381.1|1381.7|1380.7|1382.1|1381.1|1381.7|1380.7|7
1623639300000|2021-06-14 02:55:00|1382.8|1381.8|1382.8|1381.8|1382.8|1381.8|1382.8|1381.8|3
1623639900000|2021-06-14 03:05:00|1381.2|1380.2|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|2
1623640500000|2021-06-14 03:15:00|||||||||459
1623641100000|2021-06-14 03:25:00|||||||||1
1623641700000|2021-06-14 03:35:00|||||||||546
1623643500000|2021-06-14 04:05:00|1379.3|1378.3|1380.3|1379.3|1380.3|1379.3|1379.3|1378.3|9
1623645000000|2021-06-14 04:30:00|||||||||32
1623645600000|2021-06-14 04:40:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|12
1623645900000|2021-06-14 04:45:00|1380.3|1379.3|1380.3|1379.3|1380.3|1379.3|1380.3|1379.3|1
1623646200000|2021-06-14 04:50:00|||||||||1
1623646800000|2021-06-14 05:00:00|1380.6|1379.6|1379.8|1378.8|1380.6|1379.6|1379.8|1378.8|15
1623647100000|2021-06-14 05:05:00|1379.4|1378.4|1379.9|1378.9|1379.9|1378.9|1379.4|1378.4|4
1623647700000|2021-06-14 05:15:00|1379.8|1378.8|1379.8|1378.8|1379.8|1378.8|1379.8|1378.8|1
1623648300000|2021-06-14 05:25:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|3
1623648600000|2021-06-14 05:30:00|1380.4|1379.4|1379.6|1378.6|1380.4|1379.4|1379.5|1378.5|9
1623648900000|2021-06-14 05:35:00|1379.4|1378.4|1379.8|1378.8|1379.8|1378.8|1379.4|1378.4|20
1623649200000|2021-06-14 05:40:00|1380|1379|1380.5|1379.5|1380.5|1379.5|1380|1379|10
1623649500000|2021-06-14 05:45:00|1380.4|1379.4|1380|1379|1380.4|1379.4|1380|1379|9
1623649800000|2021-06-14 05:50:00|||||||||1
1623650400000|2021-06-14 06:00:00|1379.5|1378.5|1379.2|1378.2|1379.9|1378.9|1379.1|1378.1|35
1623650700000|2021-06-14 06:05:00|1379.4|1378.4|1379|1378|1379.4|1378.4|1379|1378|46
1623651000000|2021-06-14 06:10:00|1379.7|1378.7|1379.4|1378.4|1379.7|1378.7|1379|1378|8
1623651300000|2021-06-14 06:15:00|1379.6|1378.6|1379.5|1378.5|1379.6|1378.6|1379|1378|20
1623651600000|2021-06-14 06:20:00|1379.2|1378.2|1379.3|1378.3|1379.4|1378.4|1379|1378|7
1623651900000|2021-06-14 06:25:00|1379.5|1378.5|1379.7|1378.7|1380.1|1379.1|1379.4|1378.4|15
1623652200000|2021-06-14 06:30:00|1379.4|1378.4|1379.4|1378.4|1379.4|1378.4|1379.4|1378.4|196
1623652500000|2021-06-14 06:35:00|1379.5|1378.5|1379.4|1378.4|1379.5|1378.5|1379.4|1378.4|2
1623652800000|2021-06-14 06:40:00|1379.8|1378.8|1380.3|1379.3|1380.3|1379.3|1379.8|1378.8|38
1623653100000|2021-06-14 06:45:00|1380.7|1379.7|1381.4|1380.4|1381.5|1380.5|1380.7|1379.7|19
1623653400000|2021-06-14 06:50:00|1381.3|1380.3|1381.2|1380.2|1381.3|1380.3|1380.5|1379.5|61
1623653700000|2021-06-14 06:55:00|1381|1380|1380.6|1379.6|1381|1380|1380.4|1379.4|16
1623654000000|2021-06-14 07:00:00|1380.5|1379.5|1382.3|1381.3|1382.4|1381.4|1380.4|1379.4|72
1623654300000|2021-06-14 07:05:00|1382|1381|1381.8|1380.8|1382|1381|1381.7|1380.7|5
1623654600000|2021-06-14 07:10:00|1381.7|1380.7|1381.7|1380.7|1381.7|1380.7|1381|1380|21
1623654900000|2021-06-14 07:15:00|1381.6|1380.6|1381.8|1380.8|1382.2|1381.2|1381.5|1380.5|747
1623655200000|2021-06-14 07:20:00|1381.7|1380.7|1380.6|1379.6|1381.7|1380.7|1380.6|1379.6|1672
1623655500000|2021-06-14 07:25:00|1380.5|1379.5|1380.1|1379.1|1380.8|1379.8|1380.1|1379.1|1159
1623655800000|2021-06-14 07:30:00|1380.2|1379.2|1379.9|1378.9|1380.2|1379.2|1379.5|1378.5|260
1623656100000|2021-06-14 07:35:00|1380|1379|1379.9|1378.9|1380.1|1379.1|1379.6|1378.6|115
1623656400000|2021-06-14 07:40:00|1379.7|1378.7|1380.2|1379.2|1380.3|1379.3|1379.7|1378.7|80
1623656700000|2021-06-14 07:45:00|1380.3|1379.3|1380.3|1379.3|1380.6|1379.6|1380.1|1379.1|747
1623657000000|2021-06-14 07:50:00|1380.4|1379.4|1381|1380|1381|1380|1380.2|1379.2|160
1623657300000|2021-06-14 07:55:00|1380.8|1379.8|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|83
1623657600000|2021-06-14 08:00:00|1380.5|1379.5|1380|1379|1380.6|1379.6|1379.7|1378.7|210
1623657900000|2021-06-14 08:05:00|1380.1|1379.1|1380.3|1379.3|1380.4|1379.4|1380|1379|465
1623658200000|2021-06-14 08:10:00|1380.4|1379.4|1380.1|1379.1|1380.5|1379.5|1379.9|1378.9|400
1623658500000|2021-06-14 08:15:00|1380.2|1379.2|1380|1379|1380.8|1379.8|1379.9|1378.9|139
1623658800000|2021-06-14 08:20:00|1379.8|1378.8|1379.6|1378.6|1379.8|1378.8|1379.3|1378.3|75
1623659100000|2021-06-14 08:25:00|1379.5|1378.5|1379.7|1378.7|1379.7|1378.7|1379.2|1378.2|222
1623659400000|2021-06-14 08:30:00|1380.1|1379.1|1379.2|1378.2|1380.1|1379.1|1379.2|1378.2|133
1623659700000|2021-06-14 08:35:00|1379.3|1378.3|1378.8|1377.8|1379.3|1378.3|1378.5|1377.5|2818
1623660000000|2021-06-14 08:40:00|1379|1378|1379.6|1378.6|1379.6|1378.6|1379|1378|148
1623660300000|2021-06-14 08:45:00|1379.5|1378.5|1379.7|1378.7|1379.8|1378.8|1379.3|1378.3|393
1623660600000|2021-06-14 08:50:00|1379.4|1378.4|1379.4|1378.4|1379.5|1378.5|1379.1|1378.1|154
1623660900000|2021-06-14 08:55:00|1379.3|1378.3|1378.9|1377.9|1379.3|1378.3|1378.9|1377.9|80
1623661200000|2021-06-14 09:00:00|1378.8|1377.8|1379.1|1378.1|1379.2|1378.2|1378.7|1377.7|186
1623661500000|2021-06-14 09:05:00|1379.3|1378.3|1379.8|1378.8|1379.8|1378.8|1379.2|1378.2|231
1623661800000|2021-06-14 09:10:00|1379.9|1378.9|1379.3|1378.3|1380|1379|1379.3|1378.3|5127
1623662100000|2021-06-14 09:15:00|1379.2|1378.2|1379.7|1378.7|1379.7|1378.7|1379.2|1378.2|4171
1623662400000|2021-06-14 09:20:00|1379.6|1378.6|1379.4|1378.4|1379.6|1378.6|1379.1|1378.1|89
1623662700000|2021-06-14 09:25:00|1379.6|1378.6|1380|1379|1380|1379|1379.6|1378.6|150
1623663000000|2021-06-14 09:30:00|1380.1|1379.1|1379.8|1378.8|1380.1|1379.1|1379.8|1378.8|3844
1623663300000|2021-06-14 09:35:00|1379.7|1378.7|1380|1379|1380|1379|1379.7|1378.7|122
1623663600000|2021-06-14 09:40:00|1380.1|1379.1|1380.4|1379.4|1380.5|1379.5|1380|1379|2867
1623663900000|2021-06-14 09:45:00|1380.6|1379.6|1380.5|1379.5|1380.6|1379.6|1380.5|1379.5|1104
1623664200000|2021-06-14 09:50:00|1380.6|1379.6|1380.5|1379.5|1380.6|1379.6|1380.5|1379.5|198
1623664500000|2021-06-14 09:55:00|1380.2|1379.2|1380.3|1379.3|1380.3|1379.3|1380|1379|67
1623664800000|2021-06-14 10:00:00|1380.2|1379.2|1379.8|1378.8|1380.4|1379.4|1379.8|1378.8|101
1623665100000|2021-06-14 10:05:00|1380|1379|1380.2|1379.2|1380.2|1379.2|1380|1379|75
1623665400000|2021-06-14 10:10:00|1380|1379|1380.2|1379.2|1380.3|1379.3|1380|1379|81
1623665700000|2021-06-14 10:15:00|1380|1379|1379.7|1378.7|1380|1379|1379.7|1378.7|59
1623666000000|2021-06-14 10:20:00|1379.6|1378.6|1379.2|1378.2|1379.6|1378.6|1379|1378|284
1623666300000|2021-06-14 10:25:00|1379.3|1378.3|1379.5|1378.5|1379.6|1378.6|1379.3|1378.3|80
1623666600000|2021-06-14 10:30:00|1379.3|1378.3|1379.4|1378.4|1379.6|1378.6|1379.3|1378.3|132
1623666900000|2021-06-14 10:35:00|1379.5|1378.5|1379.5|1378.5|1379.6|1378.6|1379.4|1378.4|5320
1623667200000|2021-06-14 10:40:00|1379.6|1378.6|1379.6|1378.6|1379.8|1378.8|1379.6|1378.6|588
1623667500000|2021-06-14 10:45:00|1379.4|1378.4|1379.5|1378.5|1379.5|1378.5|1379.2|1378.2|386
1623667800000|2021-06-14 10:50:00|1379.6|1378.6|1379.8|1378.8|1379.8|1378.8|1379.5|1378.5|80
1623668100000|2021-06-14 10:55:00|1379.9|1378.9|1379.5|1378.5|1379.9|1378.9|1379.4|1378.4|179
1623668400000|2021-06-14 11:00:00|1379.6|1378.6|1379.8|1378.8|1379.8|1378.8|1379.5|1378.5|8293
1623668700000|2021-06-14 11:05:00|1379.7|1378.7|1379.9|1378.9|1380|1379|1379.5|1378.5|229
1623669000000|2021-06-14 11:10:00|1379.8|1378.8|1379.4|1378.4|1380.1|1379.1|1379.4|1378.4|132
1623669300000|2021-06-14 11:15:00|1379.3|1378.3|1379.2|1378.2|1379.3|1378.3|1378.9|1377.9|408
1623669600000|2021-06-14 11:20:00|1379.1|1378.1|1378.8|1377.8|1379.1|1378.1|1378.8|1377.8|632
1623669900000|2021-06-14 11:25:00|1378.7|1377.7|1378.1|1377.1|1378.8|1377.8|1378.1|1377.1|894
1623670200000|2021-06-14 11:30:00|1378.2|1377.2|1378.6|1377.6|1378.6|1377.6|1378|1377|102
1623670500000|2021-06-14 11:35:00|1378.5|1377.5|1378.3|1377.3|1378.6|1377.6|1378.3|1377.3|100
1623670800000|2021-06-14 11:40:00|1378.4|1377.4|1379|1378|1379.1|1378.1|1378.4|1377.4|177
1623671100000|2021-06-14 11:45:00|1379.1|1378.1|1378.4|1377.4|1379.2|1378.2|1378.4|1377.4|197
1623671400000|2021-06-14 11:50:00|1378.5|1377.5|1379.4|1378.4|1379.4|1378.4|1378.5|1377.5|666
1623671700000|2021-06-14 11:55:00|1379.3|1378.3|1379.9|1378.9|1379.9|1378.9|1379.2|1378.2|924
1623672000000|2021-06-14 12:00:00|1380|1379|1380.5|1379.5|1380.5|1379.5|1379.8|1378.8|413
1623672300000|2021-06-14 12:05:00|1380.4|1379.4|1380.4|1379.4|1380.7|1379.7|1380.3|1379.3|1506
1623672600000|2021-06-14 12:10:00|1380.5|1379.5|1380.2|1379.2|1380.8|1379.8|1380.2|1379.2|537
1623672900000|2021-06-14 12:15:00|1380.1|1379.1|1380.2|1379.2|1380.4|1379.4|1380.1|1379.1|215
1623673200000|2021-06-14 12:20:00|1380.1|1379.1|1380.7|1379.7|1380.7|1379.7|1380.1|1379.1|194
1623673500000|2021-06-14 12:25:00|1380.1|1379.1|1379.9|1378.9|1380.2|1379.2|1379.9|1378.9|2750
1623673800000|2021-06-14 12:30:00|1380|1379|1380.6|1379.6|1380.6|1379.6|1380|1379|4372
1623674100000|2021-06-14 12:35:00|1380.5|1379.5|1380.3|1379.3|1380.5|1379.5|1380.1|1379.1|208
1623674400000|2021-06-14 12:40:00|1380.2|1379.2|1380.3|1379.3|1380.3|1379.3|1380.2|1379.2|1368
1623674700000|2021-06-14 12:45:00|1380.4|1379.4|1379.6|1378.6|1380.4|1379.4|1379.5|1378.5|3432
1623675000000|2021-06-14 12:50:00|1379.4|1378.4|1379.2|1378.2|1379.6|1378.6|1379.1|1378.1|381
1623675300000|2021-06-14 12:55:00|1379.4|1378.4|1380.3|1379.3|1380.3|1379.3|1379.2|1378.2|537
1623675600000|2021-06-14 13:00:00|1380.2|1379.2|1380.7|1379.7|1380.7|1379.7|1380.2|1379.2|396
1623675900000|2021-06-14 13:05:00|1380.8|1379.8|1380.9|1379.9|1380.9|1379.9|1380.7|1379.7|332
1623676200000|2021-06-14 13:10:00|1381.2|1380.2|1381.3|1380.3|1381.4|1380.4|1381.1|1380.1|1344
1623676500000|2021-06-14 13:15:00|1381|1380|1380.8|1379.8|1381|1380|1380.7|1379.7|4136
1623676800000|2021-06-14 13:20:00|1380.9|1379.9|1381.2|1380.2|1381.2|1380.2|1380.9|1379.9|6305
1623677100000|2021-06-14 13:25:00|1381.1|1380.1|1380.7|1379.7|1381.1|1380.1|1380.6|1379.6|638
1623677400000|2021-06-14 13:30:00|1380.5|1380|1381.4|1380.9|1381.5|1381|1379|1378.5|5503
1623677700000|2021-06-14 13:35:00|1381.5|1381|1383|1382.5|1383.2|1382.7|1381.5|1381|2199
1623678000000|2021-06-14 13:40:00|1383.1|1382.6|1382.6|1382.1|1383.3|1382.8|1382.3|1381.8|6950
1623678300000|2021-06-14 13:45:00|1382.7|1382.2|1384|1383.5|1384|1383.5|1382.6|1382.1|6132
1623678600000|2021-06-14 13:50:00|1384.1|1383.6|1383.9|1383.4|1384.6|1384.1|1383.1|1382.6|2869
1623678900000|2021-06-14 13:55:00|1384|1383.5|1385.3|1384.8|1385.3|1384.8|1383.7|1383.2|1824
1623679200000|2021-06-14 14:00:00|1385.4|1384.9|1383.3|1382.8|1385.4|1384.9|1383.2|1382.7|3781
1623679500000|2021-06-14 14:05:00|1383.2|1382.7|1382.9|1382.4|1383.3|1382.8|1382.1|1381.6|19597
1623679800000|2021-06-14 14:10:00|1382.8|1382.3|1382.9|1382.4|1383.4|1382.9|1382.5|1382|21360
1623680100000|2021-06-14 14:15:00|1383|1382.5|1382.8|1382.3|1383.3|1382.8|1382.6|1382.1|6160
1623680400000|2021-06-14 14:20:00|1382.9|1382.4|1383.1|1382.6|1383.5|1383|1382.8|1382.3|1959
1623680700000|2021-06-14 14:25:00|1383|1382.5|1383.6|1383.1|1383.8|1383.3|1382.5|1382|3121
1623681000000|2021-06-14 14:30:00|1383.7|1383.2|1383.7|1383.2|1384|1383.5|1383.4|1382.9|1259
1623681300000|2021-06-14 14:35:00|1383.8|1383.3|1383.6|1383.1|1383.8|1383.3|1383.1|1382.6|1787
1623681600000|2021-06-14 14:40:00|1383.7|1383.2|1383.2|1382.7|1383.9|1383.4|1383|1382.5|1453
1623681900000|2021-06-14 14:45:00|1383.3|1382.8|1383.4|1382.9|1383.4|1382.9|1382.8|1382.3|1449
1623682200000|2021-06-14 14:50:00|1383.5|1383|1385.4|1384.9|1385.4|1384.9|1383.5|1383|1844
1623682500000|2021-06-14 14:55:00|1385.3|1384.8|1385.6|1385.1|1385.6|1385.1|1385|1384.5|8778
1623682800000|2021-06-14 15:00:00|1385.5|1385|1384.5|1384|1385.5|1385|1384.4|1383.9|6771
1623683100000|2021-06-14 15:05:00|1384.6|1384.1|1384.3|1383.8|1385.1|1384.6|1384.3|1383.8|978
1623683400000|2021-06-14 15:10:00|1384.4|1383.9|1385.1|1384.6|1385.2|1384.7|1384|1383.5|1981
1623683700000|2021-06-14 15:15:00|1385|1384.5|1384.6|1384.1|1385.3|1384.8|1384.4|1383.9|5691
1623684000000|2021-06-14 15:20:00|1384.7|1384.2|1384.3|1383.8|1384.7|1384.2|1384.1|1383.6|1725
1623684300000|2021-06-14 15:25:00|1384.4|1383.9|1384.7|1384.2|1384.8|1384.3|1384.1|1383.6|2867
1623684600000|2021-06-14 15:30:00|1384.8|1384.3|1383.9|1383.4|1384.8|1384.3|1383.7|1383.2|3284
1623684900000|2021-06-14 15:35:00|1384|1383.5|1384.1|1383.6|1384.1|1383.6|1383.3|1382.8|2058
1623685200000|2021-06-14 15:40:00|1384.2|1383.7|1384.2|1383.7|1384.4|1383.9|1383.9|1383.4|1246
1623685500000|2021-06-14 15:45:00|1384.1|1383.6|1384.7|1384.2|1384.7|1384.2|1384.1|1383.6|930
1623685800000|2021-06-14 15:50:00|1384.8|1384.3|1385.4|1384.9|1385.4|1384.9|1384.6|1384.1|1401
1623686100000|2021-06-14 15:55:00|1385.3|1384.8|1385.2|1384.7|1385.6|1385.1|1385.2|1384.7|1854
1623686400000|2021-06-14 16:00:00|1385.3|1384.8|1385.4|1384.9|1385.4|1384.9|1385.2|1384.7|1047
1623686700000|2021-06-14 16:05:00|1385.5|1385|1385.3|1384.8|1385.5|1385|1385.2|1384.7|1851
1623687000000|2021-06-14 16:10:00|1385.2|1384.7|1385.3|1384.8|1385.3|1384.8|1385.2|1384.7|403
1623687300000|2021-06-14 16:15:00|1385.2|1384.7|1385.2|1384.7|1385.3|1384.8|1385.2|1384.7|1382
1623687600000|2021-06-14 16:20:00|1385.3|1384.8|1385|1384.5|1385.3|1384.8|1384.9|1384.4|1102
1623687900000|2021-06-14 16:25:00|1385.1|1384.6|1385.4|1384.9|1385.5|1385|1385|1384.5|1600
1623688200000|2021-06-14 16:30:00|1385.3|1384.8|1384.5|1384|1385.3|1384.8|1384.4|1383.9|995
1623688500000|2021-06-14 16:35:00|1384.3|1383.8|1385.5|1385|1385.5|1385|1384.3|1383.8|2725
1623688800000|2021-06-14 16:40:00|1385.6|1385.1|1385.1|1384.6|1385.9|1385.4|1385.1|1384.6|1225
1623689100000|2021-06-14 16:45:00|1385.2|1384.7|1384.6|1384.1|1385.2|1384.7|1384.5|1384|733
1623689400000|2021-06-14 16:50:00|1384.5|1384|1383.8|1383.3|1384.7|1384.2|1383.7|1383.2|1589
1623689700000|2021-06-14 16:55:00|1383.9|1383.4|1384.2|1383.7|1384.4|1383.9|1383.9|1383.4|1098
1623690000000|2021-06-14 17:00:00|1384.3|1383.8|1384.5|1384|1384.7|1384.2|1384.3|1383.8|885
1623690300000|2021-06-14 17:05:00|1384.6|1384.1|1384.7|1384.2|1384.7|1384.2|1384.5|1384|550
1623690600000|2021-06-14 17:10:00|1384.8|1384.3|1384.8|1384.3|1384.9|1384.4|1384.7|1384.2|1062
1623690900000|2021-06-14 17:15:00|1384.7|1384.2|1384.8|1384.3|1384.9|1384.4|1384.7|1384.2|662
1623691200000|2021-06-14 17:20:00|1384.6|1384.1|1384.5|1384|1384.6|1384.1|1384.5|1384|922
1623691500000|2021-06-14 17:25:00|1384.6|1384.1|1384.6|1384.1|1384.7|1384.2|1384.5|1384|895
1623691800000|2021-06-14 17:30:00|1384.7|1384.2|1384.7|1384.2|1384.8|1384.3|1384.6|1384.1|959
1623692100000|2021-06-14 17:35:00|1384.6|1384.1|1384.5|1384|1384.7|1384.2|1384.5|1384|801
1623692400000|2021-06-14 17:40:00|1384.6|1384.1|1384.5|1384|1384.7|1384.2|1384.5|1384|1473
1623692700000|2021-06-14 17:45:00|1384.6|1384.1|1384.6|1384.1|1384.7|1384.2|1384.5|1384|659
1623693000000|2021-06-14 17:50:00|1384.7|1384.2|1384|1383.5|1384.7|1384.2|1384|1383.5|1342
1623693300000|2021-06-14 17:55:00|1383.9|1383.4|1383.6|1383.1|1384|1383.5|1383.6|1383.1|768
1623693600000|2021-06-14 18:00:00|1383.7|1383.2|1383.3|1382.8|1383.8|1383.3|1383.3|1382.8|1017
1623693900000|2021-06-14 18:05:00|1383.2|1382.7|1383.1|1382.6|1383.5|1383|1382.9|1382.4|5343
1623694200000|2021-06-14 18:10:00|1383|1382.5|1382.9|1382.4|1383.3|1382.8|1382.7|1382.2|1751
1623694500000|2021-06-14 18:15:00|1383|1382.5|1382.7|1382.2|1383.3|1382.8|1382.7|1382.2|1004
1623694800000|2021-06-14 18:20:00|1382.6|1382.1|1382.3|1381.8|1382.6|1382.1|1382.2|1381.7|1205
1623695100000|2021-06-14 18:25:00|1382.2|1381.7|1381.5|1381|1382.2|1381.7|1381.5|1381|3051
1623695400000|2021-06-14 18:30:00|1381.6|1381.1|1381.9|1381.4|1382.1|1381.6|1381.6|1381.1|1545
1623695700000|2021-06-14 18:35:00|1381.8|1381.3|1382|1381.5|1382.1|1381.6|1381.8|1381.3|1049
1623696000000|2021-06-14 18:40:00|1381.9|1381.4|1382.2|1381.7|1382.3|1381.8|1381.9|1381.4|461
1623696300000|2021-06-14 18:45:00|1382.1|1381.6|1381.8|1381.3|1382.2|1381.7|1381.8|1381.3|1002
1623696600000|2021-06-14 18:50:00|1381.9|1381.4|1382|1381.5|1382.1|1381.6|1381.7|1381.2|626
1623696900000|2021-06-14 18:55:00|1381.9|1381.4|1381.5|1381|1382|1381.5|1381.1|1380.6|2539
1623697200000|2021-06-14 19:00:00|1381.6|1381.1|1381.8|1381.3|1381.8|1381.3|1381.2|1380.7|2533
1623697500000|2021-06-14 19:05:00|1381.7|1381.2|1381.3|1380.8|1381.7|1381.2|1381.1|1380.6|1447
1623697800000|2021-06-14 19:10:00|1381.2|1380.7|1381.2|1380.7|1381.4|1380.9|1381.1|1380.6|1073
1623698100000|2021-06-14 19:15:00|1381.3|1380.8|1381.3|1380.8|1381.4|1380.9|1381.1|1380.6|891
1623698400000|2021-06-14 19:20:00|1381.2|1380.7|1381.5|1381|1381.5|1381|1381.2|1380.7|1397
1623698700000|2021-06-14 19:25:00|1381.4|1380.9|1381.2|1380.7|1381.4|1380.9|1381|1380.5|1285
1623699000000|2021-06-14 19:30:00|1381.1|1380.6|1380.7|1380.2|1381.5|1381|1380.5|1380|1665
1623699300000|2021-06-14 19:35:00|1380.6|1380.1|1380.9|1380.4|1381.1|1380.6|1380.6|1380.1|777
1623699600000|2021-06-14 19:40:00|1381|1380.5|1381.5|1381|1381.6|1381.1|1380.9|1380.4|2035
1623699900000|2021-06-14 19:45:00|1381.6|1381.1|1381.8|1381.3|1381.8|1381.3|1381.4|1380.9|1542
1623700200000|2021-06-14 19:50:00|1381.9|1381.4|1381.7|1381.2|1381.9|1381.4|1380.8|1380.3|2464
1623700500000|2021-06-14 19:55:00|1381.8|1381.3|1383.8|1383.3|1383.8|1383.3|1381.4|1380.9|5532
1623700800000|2021-06-14 20:00:00|1384|1383|1383.1|1382.1|1384|1383|1382.6|1381.6|1093
1623701100000|2021-06-14 20:05:00|1383.2|1382.2|1383.2|1382.2|1383.6|1382.6|1383.2|1382.2|152
1623701400000|2021-06-14 20:10:00|1383.1|1382.1|1383.1|1382.1|1383.3|1382.3|1382.9|1381.9|50
1623701700000|2021-06-14 20:15:00|1383.2|1382.2|1382.6|1381.6|1383.4|1382.4|1382.5|1381.5|95
1623702000000|2021-06-14 20:20:00|1383.4|1382.4|1383.6|1382.6|1384|1383|1383.4|1382.4|18
1623702300000|2021-06-14 20:25:00|1383.4|1382.4|1383.1|1382.1|1383.4|1382.4|1382.8|1381.8|16
1623702600000|2021-06-14 20:30:00|1383|1382|1383|1382|1383|1382|1383|1382|2
1623703500000|2021-06-14 20:45:00|1383.2|1382.2|1383.2|1382.2|1383.2|1382.2|1383.2|1382.2|67
1623703800000|2021-06-14 20:50:00|1382.7|1381.7|1382.7|1381.7|1382.7|1381.7|1382.7|1381.7|1
1623704100000|2021-06-14 20:55:00|1383.1|1382.1|1382.2|1381.2|1383.2|1382.2|1382.2|1381.2|7
1623704700000|2021-06-14 21:05:00|||||||||83
1623705300000|2021-06-14 21:15:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1
1623708000000|2021-06-14 22:00:00|1379.8|1377.8|1379|1377|1380|1378|1379|1377|0
1623708300000|2021-06-14 22:05:00|1378.9|1376.9|1379|1377|1379|1377|1378.9|1376.9|0
1623708600000|2021-06-14 22:10:00|1379.1|1377.1|1379|1377|1379.2|1377.2|1379|1377|0
1623708900000|2021-06-14 22:15:00|1379.1|1377.1|1379.2|1377.2|1379.2|1377.2|1379.1|1377.1|0
1623709200000|2021-06-14 22:20:00|1379.1|1377.1|1379|1377|1379.1|1377.1|1379|1377|0
1623709500000|2021-06-14 22:25:00|1379.1|1377.1|1379.3|1377.3|1379.3|1377.3|1379|1377|0
1623709800000|2021-06-14 22:30:00|1379.2|1377.2|1379.4|1377.4|1379.4|1377.4|1379.2|1377.2|0
1623710100000|2021-06-14 22:35:00|1379.5|1377.5|1379.2|1377.2|1379.5|1377.5|1379.2|1377.2|0
1623710400000|2021-06-14 22:40:00|1379.3|1377.3|1379.4|1377.4|1379.4|1377.4|1379.2|1377.2|0
1623710700000|2021-06-14 22:45:00|1379.5|1377.5|1379.3|1377.3|1379.5|1377.5|1379.3|1377.3|0
1623711000000|2021-06-14 22:50:00|1379.2|1377.2|1379.2|1377.2|1379.2|1377.2|1379.1|1377.1|0
1623711300000|2021-06-14 22:55:00|1379.3|1377.3|1379.3|1377.3|1379.3|1377.3|1379.2|1377.2|0
1623711600000|2021-06-14 23:00:00|1379.2|1377.2|1379.7|1377.7|1379.8|1377.8|1379.2|1377.2|0
1623711900000|2021-06-14 23:05:00|1379.6|1377.6|1379.7|1377.7|1379.7|1377.7|1379.5|1377.5|0
1623712200000|2021-06-14 23:10:00|1379.6|1377.6|1379.5|1377.5|1379.7|1377.7|1379.5|1377.5|0
1623712500000|2021-06-14 23:15:00|1379.6|1377.6|1379.6|1377.6|1379.6|1377.6|1379.5|1377.5|0
1623712800000|2021-06-14 23:20:00|1379.5|1377.5|1379.5|1377.5|1379.6|1377.6|1379.5|1377.5|0
1623713100000|2021-06-14 23:25:00|1379.6|1377.6|1379.5|1377.5|1379.6|1377.6|1379.5|1377.5|0
1623713400000|2021-06-14 23:30:00|1379.6|1377.6|1379.6|1377.6|1379.6|1377.6|1379.6|1377.6|0
1623713700000|2021-06-14 23:35:00|1379.7|1377.7|1379.8|1377.8|1379.8|1377.8|1379.6|1377.6|0
1623714000000|2021-06-14 23:40:00|1379.7|1377.7|1379.7|1377.7|1379.8|1377.8|1379.7|1377.7|0
1623714300000|2021-06-14 23:45:00|1379.8|1377.8|1379.8|1377.8|1379.9|1377.9|1379.7|1377.7|0
1623714600000|2021-06-14 23:50:00|1379.9|1377.9|1379.4|1377.4|1379.9|1377.9|1379.4|1377.4|0
1623714900000|2021-06-14 23:55:00|1379.3|1377.3|1379.2|1377.2|1379.4|1377.4|1379.1|1377.1|0
1623715200000|2021-06-15 00:00:00|1379.3|1377.3|1385.5|1384.5|1385.9|1384.9|1379.1|1377.1|21
1623715500000|2021-06-15 00:05:00|1385.4|1384.4|1389.2|1388.2|1389.5|1388.5|1383.3|1382.3|181
1623715800000|2021-06-15 00:10:00|1389.6|1388.6|1387.1|1386.1|1389.6|1388.6|1387.1|1386.1|229
1623716100000|2021-06-15 00:15:00|1387.5|1386.5|1387|1386|1387.5|1386.5|1387|1386|8
1623716400000|2021-06-15 00:20:00|1386.4|1385.4|1386.1|1385.1|1386.4|1385.4|1386.1|1385.1|2
1623716700000|2021-06-15 00:25:00|1387.2|1386.2|1387.2|1386.2|1387.2|1386.2|1387.2|1386.2|1
1623717900000|2021-06-15 00:45:00|1387.3|1386.3|1387.3|1386.3|1387.3|1386.3|1387|1386|165
1623718200000|2021-06-15 00:50:00|1387.2|1386.2|1387|1386|1387.2|1386.2|1387|1386|6
1623718500000|2021-06-15 00:55:00|1387.9|1386.9|1387|1386|1387.9|1386.9|1387|1386|101
1623718800000|2021-06-15 01:00:00|1388|1387|1388.8|1387.8|1388.8|1387.8|1387.7|1386.7|16
1623719100000|2021-06-15 01:05:00|1388.7|1387.7|1389.2|1388.2|1389.6|1388.6|1388.6|1387.6|16
1623719400000|2021-06-15 01:10:00|1389.3|1388.3|1389.4|1388.4|1389.4|1388.4|1389|1388|51
1623719700000|2021-06-15 01:15:00|1389.3|1388.3|1388.8|1387.8|1389.8|1388.8|1388.1|1387.1|56
1623720000000|2021-06-15 01:20:00|1388.4|1387.4|1386.9|1385.9|1388.4|1387.4|1386.9|1385.9|55
1623720300000|2021-06-15 01:25:00|1386.8|1385.8|1387.2|1386.2|1387.3|1386.3|1386.8|1385.8|14
1623720600000|2021-06-15 01:30:00|1387.3|1386.3|1384.5|1383.5|1387.8|1386.8|1383.4|1382.4|95
1623720900000|2021-06-15 01:35:00|1384.8|1383.8|1383.8|1382.8|1384.8|1383.8|1383.8|1382.8|4
1623721200000|2021-06-15 01:40:00|1385|1384|1382.1|1381.1|1385|1384|1382.1|1381.1|236
1623721500000|2021-06-15 01:45:00|1381.6|1380.6|1381.1|1380.1|1381.6|1380.6|1380.9|1379.9|10
1623721800000|2021-06-15 01:50:00|1381.3|1380.3|1379.8|1378.8|1381.3|1380.3|1379.8|1378.8|24
1623722100000|2021-06-15 01:55:00|1379.7|1378.7|1379.2|1378.2|1379.9|1378.9|1378.7|1377.7|156
1623722400000|2021-06-15 02:00:00|1378.6|1377.6|1375.7|1374.7|1378.6|1377.6|1375.2|1374.2|150
1623722700000|2021-06-15 02:05:00|1375.4|1374.4|1375.3|1374.3|1375.4|1374.4|1375|1374|42
1623723000000|2021-06-15 02:10:00|1375.5|1374.5|1375.6|1374.6|1375.9|1374.9|1375.2|1374.2|70
1623723300000|2021-06-15 02:15:00|1375.5|1374.5|1373.5|1372.5|1375.5|1374.5|1373.5|1372.5|235
1623723600000|2021-06-15 02:20:00|1373.9|1372.9|1375|1374|1375|1374|1373.4|1372.4|32
1623723900000|2021-06-15 02:25:00|1375.1|1374.1|1375.9|1374.9|1376.3|1375.3|1375|1374|31
1623724200000|2021-06-15 02:30:00|1376|1375|1375.6|1374.6|1376|1375|1375.6|1374.6|7
1623724500000|2021-06-15 02:35:00|1376|1375|1376.9|1375.9|1376.9|1375.9|1376|1375|23
1623724800000|2021-06-15 02:40:00|1377.6|1376.6|1377.3|1376.3|1377.6|1376.6|1377.2|1376.2|5
1623725100000|2021-06-15 02:45:00|1377.4|1376.4|1377.9|1376.9|1377.9|1376.9|1377.4|1376.4|80
1623725400000|2021-06-15 02:50:00|1378.4|1377.4|1378|1377|1378.4|1377.4|1377.3|1376.3|11
1623725700000|2021-06-15 02:55:00|1377.3|1376.3|1377|1376|1377.5|1376.5|1377|1376|8
1623726000000|2021-06-15 03:00:00|1376.5|1375.5|1377.6|1376.6|1377.6|1376.6|1376.5|1375.5|7
1623726300000|2021-06-15 03:05:00|1377.5|1376.5|1377.3|1376.3|1377.6|1376.6|1377|1376|9
1623726600000|2021-06-15 03:10:00|1377.7|1376.7|1378.1|1377.1|1378.1|1377.1|1377.3|1376.3|543
1623726900000|2021-06-15 03:15:00|1378.4|1377.4|1378.5|1377.5|1378.7|1377.7|1378.4|1377.4|10
1623727200000|2021-06-15 03:20:00|1378.4|1377.4|1378.9|1377.9|1378.9|1377.9|1378.4|1377.4|9
1623727500000|2021-06-15 03:25:00|1379.1|1378.1|1379.8|1378.8|1379.9|1378.9|1379.1|1378.1|548
1623727800000|2021-06-15 03:30:00|1380.3|1379.3|1381.1|1380.1|1381.1|1380.1|1380.3|1379.3|72
1623728100000|2021-06-15 03:35:00|1382.7|1381.7|1381.1|1380.1|1382.8|1381.8|1381.1|1380.1|25
1623728400000|2021-06-15 03:40:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1
1623728700000|2021-06-15 03:45:00|1380.6|1379.6|1380.8|1379.8|1380.9|1379.9|1380.6|1379.6|4
1623729000000|2021-06-15 03:50:00|1380.9|1379.9|1380.9|1379.9|1380.9|1379.9|1380.9|1379.9|3
1623729300000|2021-06-15 03:55:00|1381.1|1380.1|1380.6|1379.6|1381.1|1380.1|1380.6|1379.6|15
1623729600000|2021-06-15 04:00:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1
1623730500000|2021-06-15 04:15:00|1380.7|1379.7|1380.8|1379.8|1380.8|1379.8|1380.7|1379.7|3
1623731100000|2021-06-15 04:25:00|1380.9|1379.9|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|2
1623731400000|2021-06-15 04:30:00|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|1380.8|1379.8|2
1623731700000|2021-06-15 04:35:00|1380.6|1379.6|1380.3|1379.3|1380.6|1379.6|1380.3|1379.3|4
1623732000000|2021-06-15 04:40:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|893
1623732300000|2021-06-15 04:45:00|1380.6|1379.6|1380.7|1379.7|1380.7|1379.7|1380.6|1379.6|136
1623732600000|2021-06-15 04:50:00|1381|1380|1381|1380|1381|1380|1381|1380|2561
1623732900000|2021-06-15 04:55:00|||||||||19
1623733200000|2021-06-15 05:00:00|1381.2|1380.2|1381.4|1380.4|1381.4|1380.4|1381.1|1380.1|10
1623733500000|2021-06-15 05:05:00|1381|1380|1381|1380|1381|1380|1381|1380|2
1623733800000|2021-06-15 05:10:00|1380.4|1379.4|1380.9|1379.9|1380.9|1379.9|1380.4|1379.4|1330
1623734100000|2021-06-15 05:15:00|||||||||117
1623734400000|2021-06-15 05:20:00|1381.8|1380.8|1382|1381|1382|1381|1381.8|1380.8|4
1623734700000|2021-06-15 05:25:00|1381.4|1380.4|1381.6|1380.6|1381.6|1380.6|1381.4|1380.4|2
1623735000000|2021-06-15 05:30:00|1381.7|1380.7|1381.8|1380.8|1382.2|1381.2|1381.7|1380.7|7
1623735300000|2021-06-15 05:35:00|1381.3|1380.3|1381.7|1380.7|1381.7|1380.7|1381.3|1380.3|17
1623735600000|2021-06-15 05:40:00|||||||||8
1623735900000|2021-06-15 05:45:00|1381.8|1380.8|1381.9|1380.9|1381.9|1380.9|1381.8|1380.8|6
1623736200000|2021-06-15 05:50:00|1381.7|1380.7|1381.6|1380.6|1381.9|1380.9|1381.5|1380.5|1303
1623736500000|2021-06-15 05:55:00|1381.8|1380.8|1382.1|1381.1|1382.3|1381.3|1381.8|1380.8|12
1623736800000|2021-06-15 06:00:00|1382.6|1381.6|1382.9|1381.9|1382.9|1381.9|1382.2|1381.2|9
1623737100000|2021-06-15 06:05:00|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|1382.3|1381.3|8
1623737400000|2021-06-15 06:10:00|1382.3|1381.3|1382.3|1381.3|1382.3|1381.3|1382.3|1381.3|2
1623737700000|2021-06-15 06:15:00|1382.4|1381.4|1381.7|1380.7|1382.4|1381.4|1381.7|1380.7|10
1623738000000|2021-06-15 06:20:00|1381.9|1380.9|1381.9|1380.9|1381.9|1380.9|1381.9|1380.9|1
1623738300000|2021-06-15 06:25:00|1382.1|1381.1|1382.6|1381.6|1382.6|1381.6|1382.1|1381.1|110
1623738600000|2021-06-15 06:30:00|1382.7|1381.7|1382.4|1381.4|1382.7|1381.7|1382.4|1381.4|4
1623738900000|2021-06-15 06:35:00|1382.8|1381.8|1382|1381|1382.8|1381.8|1381.9|1380.9|78
1623739200000|2021-06-15 06:40:00|1382.4|1381.4|1381.8|1380.8|1382.4|1381.4|1381.5|1380.5|82
1623739500000|2021-06-15 06:45:00|1382.1|1381.1|1382.5|1381.5|1382.5|1381.5|1382.1|1381.1|8
1623739800000|2021-06-15 06:50:00|1382.9|1381.9|1383.7|1382.7|1383.9|1382.9|1382.8|1381.8|155
1623740100000|2021-06-15 06:55:00|1383.4|1382.4|1383.1|1382.1|1383.5|1382.5|1382.6|1381.6|61
1623740400000|2021-06-15 07:00:00|1383.3|1382.3|1383.3|1382.3|1383.3|1382.3|1382.3|1381.3|91
1623740700000|2021-06-15 07:05:00|1383.2|1382.2|1383.8|1382.8|1384.1|1383.1|1383.2|1382.2|1092
1623741000000|2021-06-15 07:10:00|1383.9|1382.9|1383.6|1382.6|1383.9|1382.9|1383.5|1382.5|1477
1623741300000|2021-06-15 07:15:00|1383.5|1382.5|1384.1|1383.1|1384.2|1383.2|1383.2|1382.2|571
1623741600000|2021-06-15 07:20:00|1384.3|1383.3|1384.6|1383.6|1384.6|1383.6|1384.1|1383.1|711
1623741900000|2021-06-15 07:25:00|1384.5|1383.5|1384.4|1383.4|1384.7|1383.7|1384.3|1383.3|350
1623742200000|2021-06-15 07:30:00|1384.3|1383.3|1384|1383|1384.3|1383.3|1383.9|1382.9|1154
1623742500000|2021-06-15 07:35:00|1384.1|1383.1|1384.1|1383.1|1384.2|1383.2|1384|1383|474
1623742800000|2021-06-15 07:40:00|1384.2|1383.2|1383.8|1382.8|1384.2|1383.2|1383.8|1382.8|1891
1623743100000|2021-06-15 07:45:00|1384.1|1383.1|1384.3|1383.3|1384.3|1383.3|1384.1|1383.1|349
1623743400000|2021-06-15 07:50:00|1384.6|1383.6|1384.6|1383.6|1384.6|1383.6|1384.1|1383.1|2222
1623743700000|2021-06-15 07:55:00|1384.7|1383.7|1383.6|1382.6|1384.9|1383.9|1383.6|1382.6|145
1623744000000|2021-06-15 08:00:00|1383.5|1382.5|1383.6|1382.6|1383.6|1382.6|1383.3|1382.3|1071
1623744300000|2021-06-15 08:05:00|1382.8|1381.8|1383.4|1382.4|1383.4|1382.4|1382.8|1381.8|110
1623744600000|2021-06-15 08:10:00|1383.3|1382.3|1383.5|1382.5|1383.5|1382.5|1383.1|1382.1|83
1623744900000|2021-06-15 08:15:00|1383.3|1382.3|1382|1381|1383.3|1382.3|1382|1381|535
1623745200000|2021-06-15 08:20:00|1381.8|1380.8|1382.1|1381.1|1382.1|1381.1|1381.7|1380.7|364
1623745500000|2021-06-15 08:25:00|1382.4|1381.4|1382.4|1381.4|1382.5|1381.5|1382.4|1381.4|481
1623745800000|2021-06-15 08:30:00|1382.6|1381.6|1382.4|1381.4|1382.9|1381.9|1382.4|1381.4|1059
1623746100000|2021-06-15 08:35:00|1382.5|1381.5|1382.8|1381.8|1382.8|1381.8|1382.5|1381.5|2663
1623746400000|2021-06-15 08:40:00|1382.9|1381.9|1382.9|1381.9|1382.9|1381.9|1382.9|1381.9|37
1623746700000|2021-06-15 08:45:00|||||||||232
1623747000000|2021-06-15 08:50:00|1382.3|1381.3|1383.1|1382.1|1383.1|1382.1|1382.3|1381.3|1397
1623747300000|2021-06-15 08:55:00|1383|1382|1382.5|1381.5|1383|1382|1382.5|1381.5|216
1623747600000|2021-06-15 09:00:00|1382.1|1381.1|1382|1381|1382.1|1381.1|1381.8|1380.8|472
1623747900000|2021-06-15 09:05:00|1381.8|1380.8|1381.7|1380.7|1382|1381|1381.2|1380.2|1037
1623748200000|2021-06-15 09:10:00|1381.5|1380.5|1381.3|1380.3|1381.5|1380.5|1381.3|1380.3|39
1623748500000|2021-06-15 09:15:00|1381.2|1380.2|1381.2|1380.2|1381.5|1380.5|1381.2|1380.2|217
1623748800000|2021-06-15 09:20:00|1381.1|1380.1|1381.1|1380.1|1381.4|1380.4|1380.8|1379.8|212
1623749100000|2021-06-15 09:25:00|1381.2|1380.2|1381.2|1380.2|1381.4|1380.4|1381|1380|192
1623749400000|2021-06-15 09:30:00|1381.1|1380.1|1380.7|1379.7|1381.1|1380.1|1380.6|1379.6|120
1623749700000|2021-06-15 09:35:00|1380.6|1379.6|1380.9|1379.9|1380.9|1379.9|1380.2|1379.2|74
1623750000000|2021-06-15 09:40:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1381|1380|50
1623750300000|2021-06-15 09:45:00|1380.9|1379.9|1380.5|1379.5|1380.9|1379.9|1380.5|1379.5|165
1623750600000|2021-06-15 09:50:00|1380.9|1379.9|1380.5|1379.5|1380.9|1379.9|1380.5|1379.5|491
1623750900000|2021-06-15 09:55:00|1380.1|1379.1|1380|1379|1380.1|1379.1|1379.9|1378.9|110
1623751200000|2021-06-15 10:00:00|1380.2|1379.2|1380.3|1379.3|1380.4|1379.4|1380.2|1379.2|485
1623751500000|2021-06-15 10:05:00|1379.7|1378.7|1379.6|1378.6|1379.8|1378.8|1379.4|1378.4|131
1623751800000|2021-06-15 10:10:00|1379.5|1378.5|1379.7|1378.7|1379.7|1378.7|1379.3|1378.3|135
1623752100000|2021-06-15 10:15:00|1379.6|1378.6|1379.9|1378.9|1379.9|1378.9|1379.6|1378.6|3078
1623752400000|2021-06-15 10:20:00|1380.1|1379.1|1380.1|1379.1|1380.2|1379.2|1379.9|1378.9|2691
1623752700000|2021-06-15 10:25:00|1380.3|1379.3|1380.5|1379.5|1380.5|1379.5|1380.3|1379.3|2741
1623753000000|2021-06-15 10:30:00|1380.3|1379.3|1380.5|1379.5|1380.5|1379.5|1380.3|1379.3|465
1623753300000|2021-06-15 10:35:00|1380.4|1379.4|1380.2|1379.2|1380.4|1379.4|1380.1|1379.1|618
1623753600000|2021-06-15 10:40:00|1380.1|1379.1|1380.4|1379.4|1380.4|1379.4|1380.1|1379.1|78
1623753900000|2021-06-15 10:45:00|1380.2|1379.2|1380.1|1379.1|1380.2|1379.2|1380.1|1379.1|144
1623754200000|2021-06-15 10:50:00|1380.6|1379.6|1380.6|1379.6|1380.6|1379.6|1380.6|1379.6|136
1623754500000|2021-06-15 10:55:00|1380.7|1379.7|1381.1|1380.1|1381.2|1380.2|1380.7|1379.7|2731
1623754800000|2021-06-15 11:00:00|1381|1380|1381.5|1380.5|1381.5|1380.5|1381|1380|9963
1623755100000|2021-06-15 11:05:00|1381.2|1380.2|1381.1|1380.1|1381.2|1380.2|1381|1380|1080
1623755400000|2021-06-15 11:10:00|1380.9|1379.9|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|354
1623755700000|2021-06-15 11:15:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|151
1623756000000|2021-06-15 11:20:00|1380.4|1379.4|1379.9|1378.9|1380.4|1379.4|1379.9|1378.9|304
1623756300000|2021-06-15 11:25:00|1380|1379|1379.8|1378.8|1380|1379|1379.8|1378.8|233
1623756600000|2021-06-15 11:30:00|1379.9|1378.9|1380.3|1379.3|1380.5|1379.5|1379.7|1378.7|1483
1623756900000|2021-06-15 11:35:00|1380.4|1379.4|1380.4|1379.4|1380.5|1379.5|1380.3|1379.3|102
1623757200000|2021-06-15 11:40:00|1380.5|1379.5|1380.6|1379.6|1380.7|1379.7|1380.3|1379.3|143
1623757500000|2021-06-15 11:45:00|1380.7|1379.7|1380.4|1379.4|1380.7|1379.7|1380.4|1379.4|717
1623757800000|2021-06-15 11:50:00|1380.2|1379.2|1380.7|1379.7|1380.7|1379.7|1380.2|1379.2|258
1623758100000|2021-06-15 11:55:00|1380.6|1379.6|1380.3|1379.3|1380.6|1379.6|1380.3|1379.3|298
1623758400000|2021-06-15 12:00:00|1380|1379|1380.1|1379.1|1380.5|1379.5|1379.8|1378.8|308
1623758700000|2021-06-15 12:05:00|1380.2|1379.2|1380.4|1379.4|1380.4|1379.4|1380.1|1379.1|381
1623759000000|2021-06-15 12:10:00|1380.3|1379.3|1380.5|1379.5|1380.5|1379.5|1380.3|1379.3|5869
1623759300000|2021-06-15 12:15:00|1380.8|1379.8|1380.8|1379.8|1381.1|1380.1|1380.8|1379.8|1042
1623759600000|2021-06-15 12:20:00|1381|1380|1381.3|1380.3|1381.4|1380.4|1380.8|1379.8|4968
1623759900000|2021-06-15 12:25:00|1381.2|1380.2|1381.1|1380.1|1381.3|1380.3|1381|1380|387
1623760200000|2021-06-15 12:30:00|1380.8|1379.8|1379.8|1378.8|1380.8|1379.8|1379.1|1378.1|2320
1623760500000|2021-06-15 12:35:00|1379.9|1378.9|1379.3|1378.3|1380.4|1379.4|1379.2|1378.2|2633
1623760800000|2021-06-15 12:40:00|1379.4|1378.4|1379.2|1378.2|1379.6|1378.6|1378.9|1377.9|445
1623761100000|2021-06-15 12:45:00|1379.1|1378.1|1379.1|1378.1|1379.1|1378.1|1378.4|1377.4|2186
1623761400000|2021-06-15 12:50:00|1378.9|1377.9|1378.4|1377.4|1379|1378|1378.3|1377.3|1033
1623761700000|2021-06-15 12:55:00|1378.3|1377.3|1378.7|1377.7|1378.9|1377.9|1378.1|1377.1|1164
1623762000000|2021-06-15 13:00:00|1378.8|1377.8|1379|1378|1379|1378|1378.4|1377.4|1204
1623762300000|2021-06-15 13:05:00|1379.1|1378.1|1378.4|1377.4|1379.6|1378.6|1378.4|1377.4|4913
1623762600000|2021-06-15 13:10:00|1378.5|1377.5|1378.5|1377.5|1378.7|1377.7|1378.3|1377.3|2426
1623762900000|2021-06-15 13:15:00|1378.7|1377.7|1379.8|1378.8|1379.9|1378.9|1378.6|1377.6|3553
1623763200000|2021-06-15 13:20:00|1379.5|1378.5|1379.4|1378.4|1379.7|1378.7|1379.2|1378.2|220
1623763500000|2021-06-15 13:25:00|1379.5|1378.5|1379.5|1378.5|1379.8|1378.8|1379.2|1378.2|7235
1623763800000|2021-06-15 13:30:00|1379.2|1378.7|1376.3|1375.8|1379.6|1379.1|1375.7|1375.2|14251
1623764100000|2021-06-15 13:35:00|1376.2|1375.7|1377.1|1376.6|1377.6|1377.1|1376.2|1375.7|6372
1623764400000|2021-06-15 13:40:00|1377.2|1376.7|1377.6|1377.1|1377.8|1377.3|1376.1|1375.6|4239
1623764700000|2021-06-15 13:45:00|1377.7|1377.2|1376.7|1376.2|1377.7|1377.2|1376.4|1375.9|2291
1623765000000|2021-06-15 13:50:00|1376.8|1376.3|1377.3|1376.8|1378|1377.5|1376.2|1375.7|2023
1623765300000|2021-06-15 13:55:00|1377.4|1376.9|1376.9|1376.4|1377.8|1377.3|1376.1|1375.6|1412
1623765600000|2021-06-15 14:00:00|1377|1376.5|1376.9|1376.4|1377.4|1376.9|1376.1|1375.6|5920
1623765900000|2021-06-15 14:05:00|1376.7|1376.2|1375.4|1374.9|1377|1376.5|1375.2|1374.7|3154
1623766200000|2021-06-15 14:10:00|1375.3|1374.8|1374.8|1374.3|1375.6|1375.1|1374.8|1374.3|7808
1623766500000|2021-06-15 14:15:00|1374.7|1374.2|1375|1374.5|1375.7|1375.2|1374.4|1373.9|2038
1623766800000|2021-06-15 14:20:00|1374.9|1374.4|1374.3|1373.8|1375.5|1375|1373.8|1373.3|3159
1623767100000|2021-06-15 14:25:00|1374.5|1374|1373.3|1372.8|1374.5|1374|1373.3|1372.8|3365
1623767400000|2021-06-15 14:30:00|1373.4|1372.9|1374.1|1373.6|1374.4|1373.9|1373.4|1372.9|2630
1623767700000|2021-06-15 14:35:00|1374|1373.5|1374.6|1374.1|1374.6|1374.1|1373.8|1373.3|3268
1623768000000|2021-06-15 14:40:00|1374.8|1374.3|1374.5|1374|1374.8|1374.3|1373.8|1373.3|2431
1623768300000|2021-06-15 14:45:00|1374.3|1373.8|1375.3|1374.8|1375.3|1374.8|1374.1|1373.6|1931
1623768600000|2021-06-15 14:50:00|1375.1|1374.6|1374.1|1373.6|1375.3|1374.8|1373.9|1373.4|1175
1623768900000|2021-06-15 14:55:00|1374.2|1373.7|1374.2|1373.7|1374.8|1374.3|1374.1|1373.6|5491
1623769200000|2021-06-15 15:00:00|1374.4|1373.9|1373.5|1373|1374.4|1373.9|1373.3|1372.8|1436
1623769500000|2021-06-15 15:05:00|1373.8|1373.3|1373.5|1373|1374.1|1373.6|1373.5|1373|905
1623769800000|2021-06-15 15:10:00|1373.6|1373.1|1373.9|1373.4|1374.2|1373.7|1373.2|1372.7|882
1623770100000|2021-06-15 15:15:00|1374.3|1373.8|1374.9|1374.4|1375.3|1374.8|1374.1|1373.6|1326
1623770400000|2021-06-15 15:20:00|1374.8|1374.3|1374.5|1374|1374.8|1374.3|1374.3|1373.8|1901
1623770700000|2021-06-15 15:25:00|1374.4|1373.9|1373.6|1373.1|1374.7|1374.2|1373.5|1373|3031
1623771000000|2021-06-15 15:30:00|1373.7|1373.2|1372.8|1372.3|1373.7|1373.2|1372.7|1372.2|2382
1623771300000|2021-06-15 15:35:00|1372.9|1372.4|1371.7|1371.2|1372.9|1372.4|1371.4|1370.9|1134
1623771600000|2021-06-15 15:40:00|1371.6|1371.1|1371.8|1371.3|1371.9|1371.4|1371.5|1371|1482
1623771900000|2021-06-15 15:45:00|1371.7|1371.2|1371.3|1370.8|1371.8|1371.3|1371.2|1370.7|1252
1623772200000|2021-06-15 15:50:00|1371.4|1370.9|1370.4|1369.9|1371.5|1371|1370.3|1369.8|1725
1623772500000|2021-06-15 15:55:00|1370.3|1369.8|1371.3|1370.8|1371.5|1371|1370.3|1369.8|1264
1623772800000|2021-06-15 16:00:00|1371.4|1370.9|1371.7|1371.2|1371.9|1371.4|1371.4|1370.9|1268
1623773100000|2021-06-15 16:05:00|1371.6|1371.1|1371.5|1371|1371.7|1371.2|1371.3|1370.8|4250
1623773400000|2021-06-15 16:10:00|1371.6|1371.1|1371.8|1371.3|1372.2|1371.7|1371.6|1371.1|1285
1623773700000|2021-06-15 16:15:00|1371.9|1371.4|1371.6|1371.1|1372|1371.5|1371.5|1371|5917
1623774000000|2021-06-15 16:20:00|1371.7|1371.2|1371.6|1371.1|1371.9|1371.4|1371.4|1370.9|1410
1623774300000|2021-06-15 16:25:00|1371.7|1371.2|1371.6|1371.1|1371.7|1371.2|1371|1370.5|935
1623774600000|2021-06-15 16:30:00|1371.5|1371|1371.6|1371.1|1371.8|1371.3|1371.5|1371|3076
1623774900000|2021-06-15 16:35:00|1371.7|1371.2|1371.8|1371.3|1372.1|1371.6|1371.3|1370.8|3447
1623775200000|2021-06-15 16:40:00|1371.9|1371.4|1371.2|1370.7|1372|1371.5|1371|1370.5|2421
1623775500000|2021-06-15 16:45:00|1371.1|1370.6|1371.9|1371.4|1371.9|1371.4|1371.1|1370.6|2450
1623775800000|2021-06-15 16:50:00|1371.8|1371.3|1371.6|1371.1|1371.8|1371.3|1371.4|1370.9|896
1623776100000|2021-06-15 16:55:00|1371.7|1371.2|1371.7|1371.2|1371.8|1371.3|1371.3|1370.8|602
1623776400000|2021-06-15 17:00:00|1371.6|1371.1|1371.7|1371.2|1371.8|1371.3|1371.2|1370.7|938
1623776700000|2021-06-15 17:05:00|1371.6|1371.1|1371.2|1370.7|1372|1371.5|1371.1|1370.6|1830
1623777000000|2021-06-15 17:10:00|1371.1|1370.6|1371.2|1370.7|1371.3|1370.8|1370.8|1370.3|666
1623777300000|2021-06-15 17:15:00|1371.1|1370.6|1371.2|1370.7|1371.3|1370.8|1370.5|1370|736
1623777600000|2021-06-15 17:20:00|1371.1|1370.6|1371.4|1370.9|1371.5|1371|1371.1|1370.6|947
1623777900000|2021-06-15 17:25:00|1371.3|1370.8|1370.7|1370.2|1371.4|1370.9|1370.7|1370.2|910
1623778200000|2021-06-15 17:30:00|1370.8|1370.3|1371.1|1370.6|1371.3|1370.8|1370.8|1370.3|621
1623778500000|2021-06-15 17:35:00|1371.2|1370.7|1370.9|1370.4|1371.2|1370.7|1370.7|1370.2|721
1623778800000|2021-06-15 17:40:00|1370.8|1370.3|1370.9|1370.4|1371.1|1370.6|1370.7|1370.2|2432
1623779100000|2021-06-15 17:45:00|1371|1370.5|1371.5|1371|1371.5|1371|1370.8|1370.3|2364
1623779400000|2021-06-15 17:50:00|1371.4|1370.9|1372.2|1371.7|1372.5|1372|1371.4|1370.9|1289
1623779700000|2021-06-15 17:55:00|1372.3|1371.8|1372.4|1371.9|1372.6|1372.1|1372.3|1371.8|1243
1623780000000|2021-06-15 18:00:00|1372.5|1372|1372.5|1372|1372.8|1372.3|1372.4|1371.9|635
1623780300000|2021-06-15 18:05:00|1372.4|1371.9|1372.4|1371.9|1372.7|1372.2|1372.3|1371.8|1034
1623780600000|2021-06-15 18:10:00|1372.5|1372|1371.6|1371.1|1372.5|1372|1371.6|1371.1|1176
1623780900000|2021-06-15 18:15:00|1371.5|1371|1371.9|1371.4|1372.1|1371.6|1371.4|1370.9|1170
1623781200000|2021-06-15 18:20:00|1371.8|1371.3|1372.6|1372.1|1372.6|1372.1|1371.8|1371.3|646
1623781500000|2021-06-15 18:25:00|1372.5|1372|1371.9|1371.4|1372.5|1372|1371.8|1371.3|620
1623781800000|2021-06-15 18:30:00|1371.8|1371.3|1371.8|1371.3|1371.8|1371.3|1371.5|1371|807
1623782100000|2021-06-15 18:35:00|1371.9|1371.4|1371.9|1371.4|1372|1371.5|1371.7|1371.2|652
1623782400000|2021-06-15 18:40:00|1371.7|1371.2|1371.7|1371.2|1371.9|1371.4|1371.7|1371.2|3611
1623782700000|2021-06-15 18:45:00|1371.6|1371.1|1372.5|1372|1372.5|1372|1371.6|1371.1|4889
1623783000000|2021-06-15 18:50:00|1372.6|1372.1|1373|1372.5|1373|1372.5|1372.6|1372.1|1193
1623783300000|2021-06-15 18:55:00|1373.1|1372.6|1373|1372.5|1373.4|1372.9|1373|1372.5|2687
1623783600000|2021-06-15 19:00:00|1372.8|1372.3|1372.2|1371.7|1372.9|1372.4|1372.2|1371.7|1021
1623783900000|2021-06-15 19:05:00|1372.3|1371.8|1372.6|1372.1|1372.6|1372.1|1372.3|1371.8|1270
1623784200000|2021-06-15 19:10:00|1372.7|1372.2|1372|1371.5|1372.8|1372.3|1372|1371.5|1526
1623784500000|2021-06-15 19:15:00|1372.2|1371.7|1372.3|1371.8|1372.4|1371.9|1372|1371.5|1577
1623784800000|2021-06-15 19:20:00|1372.4|1371.9|1372.1|1371.6|1372.6|1372.1|1372.1|1371.6|787
1623785100000|2021-06-15 19:25:00|1372.2|1371.7|1372|1371.5|1372.3|1371.8|1371.7|1371.2|891
1623785400000|2021-06-15 19:30:00|1372.1|1371.6|1371.7|1371.2|1372.3|1371.8|1371.4|1370.9|885
1623785700000|2021-06-15 19:35:00|1371.6|1371.1|1372|1371.5|1372|1371.5|1371.3|1370.8|676
1623786000000|2021-06-15 19:40:00|1372.1|1371.6|1372.5|1372|1373.2|1372.7|1372|1371.5|1768
1623786300000|2021-06-15 19:45:00|1372.6|1372.1|1372.8|1372.3|1372.8|1372.3|1372.3|1371.8|1667
1623786600000|2021-06-15 19:50:00|1372.5|1372|1372|1371.5|1372.7|1372.2|1371.9|1371.4|1772
1623786900000|2021-06-15 19:55:00|1372.1|1371.6|1374.3|1373.8|1374.3|1373.8|1371.8|1371.3|10022
1623787200000|2021-06-15 20:00:00|1374.4|1373.4|1373|1372|1374.7|1373.7|1373|1372|2487
1623787500000|2021-06-15 20:05:00|1373.1|1372.1|1373.5|1372.5|1373.7|1372.7|1373.1|1372.1|139
1623787800000|2021-06-15 20:10:00|1373.6|1372.6|1373.2|1372.2|1373.6|1372.6|1373|1372|133
1623788100000|2021-06-15 20:15:00|1373.7|1372.7|1373.7|1372.7|1373.7|1372.7|1373.7|1372.7|19
1623788700000|2021-06-15 20:25:00|1373.8|1372.8|1373.8|1372.8|1373.9|1372.9|1373.7|1372.7|97
1623789000000|2021-06-15 20:30:00|1373.7|1372.7|1374.2|1373.2|1374.2|1373.2|1373.7|1372.7|19
1623789300000|2021-06-15 20:35:00|1374.1|1373.1|1374.2|1373.2|1374.2|1373.2|1374.1|1373.1|179
1623789600000|2021-06-15 20:40:00|||||||||20
1623789900000|2021-06-15 20:45:00|1373.9|1372.9|1373.9|1372.9|1373.9|1372.9|1373.9|1372.9|1
1623790500000|2021-06-15 20:55:00|1375.3|1374.3|1374.8|1373.8|1376.1|1375.1|1374.8|1373.8|15
1623790800000|2021-06-15 21:00:00|||||||||324
1623794400000|2021-06-15 22:00:00|1375.4|1373.4|1376|1374|1376|1374|1375.3|1373.3|0
1623794700000|2021-06-15 22:05:00|1375.9|1373.9|1376|1374|1376|1374|1375.9|1373.9|0
1623795000000|2021-06-15 22:10:00|1375.9|1373.9|1375.8|1373.8|1376|1374|1375.8|1373.8|0
1623795300000|2021-06-15 22:15:00|1375.9|1373.9|1375.9|1373.9|1376|1374|1375.8|1373.8|0
1623795600000|2021-06-15 22:20:00|1376|1374|1376|1374|1376|1374|1375.9|1373.9|0
1623795900000|2021-06-15 22:25:00|1375.9|1373.9|1375.7|1373.7|1375.9|1373.9|1375.7|1373.7|0
1623796200000|2021-06-15 22:30:00|1375.8|1373.8|1375.6|1373.6|1375.8|1373.8|1375.6|1373.6|0
1623796500000|2021-06-15 22:35:00|1375.7|1373.7|1375.3|1373.3|1375.7|1373.7|1375.3|1373.3|0
1623796800000|2021-06-15 22:40:00|1375.4|1373.4|1375.6|1373.6|1375.6|1373.6|1375.2|1373.2|0
1623797100000|2021-06-15 22:45:00|1375.5|1373.5|1375.3|1373.3|1375.6|1373.6|1375.2|1373.2|0
1623797400000|2021-06-15 22:50:00|1375.2|1373.2|1375.2|1373.2|1375.3|1373.3|1375.1|1373.1|0
1623797700000|2021-06-15 22:55:00|1375.3|1373.3|1375.3|1373.3|1375.3|1373.3|1375.3|1373.3|0
1623798000000|2021-06-15 23:00:00|1375.2|1373.2|1375.3|1373.3|1375.3|1373.3|1375|1373|0
1623798300000|2021-06-15 23:05:00|1375.2|1373.2|1375.3|1373.3|1375.4|1373.4|1375.1|1373.1|0
1623798600000|2021-06-15 23:10:00|1375.2|1373.2|1375.3|1373.3|1375.4|1373.4|1375.2|1373.2|0
1623798900000|2021-06-15 23:15:00|1375.2|1373.2|1375.2|1373.2|1375.3|1373.3|1375.1|1373.1|0
1623799200000|2021-06-15 23:20:00|1375.1|1373.1|1374.9|1372.9|1375.1|1373.1|1374.7|1372.7|0
1623799500000|2021-06-15 23:25:00|1375|1373|1374.8|1372.8|1375|1373|1374.8|1372.8|0
1623799800000|2021-06-15 23:30:00|1374.7|1372.7|1374.7|1372.7|1374.7|1372.7|1374.6|1372.6|0
1623800100000|2021-06-15 23:35:00|1374.6|1372.6|1374.9|1372.9|1375|1373|1374.6|1372.6|0
1623800400000|2021-06-15 23:40:00|1375|1373|1374.9|1372.9|1375|1373|1374.9|1372.9|0
1623800700000|2021-06-15 23:45:00|1375|1373|1375.3|1373.3|1375.3|1373.3|1374.7|1372.7|0
1623801000000|2021-06-15 23:50:00|1375.4|1373.4|1375.4|1373.4|1375.6|1373.6|1375.3|1373.3|0
1623801300000|2021-06-15 23:55:00|1375.5|1373.5|1375.1|1373.1|1375.5|1373.5|1375|1373|0
1623801600000|2021-06-16 00:00:00|1373.3|1372.3|1376.3|1375.3|1376.3|1375.3|1373.3|1372.3|3
1623801900000|2021-06-16 00:05:00|1375.1|1374.1|1376.5|1375.5|1376.5|1375.5|1375.1|1374.1|10
1623802200000|2021-06-16 00:10:00|1376.4|1375.4|1376.3|1375.3|1376.4|1375.4|1376.2|1375.2|146
1623802500000|2021-06-16 00:15:00|1376.2|1375.2|1375.8|1374.8|1376.2|1375.2|1375.8|1374.8|21
1623803100000|2021-06-16 00:25:00|||||||||382
1623803400000|2021-06-16 00:30:00|1375.2|1374.2|1375.6|1374.6|1375.6|1374.6|1375.2|1374.2|40
1623803700000|2021-06-16 00:35:00|1375.7|1374.7|1376.4|1375.4|1376.4|1375.4|1375.7|1374.7|60
1623804000000|2021-06-16 00:40:00|1377.1|1376.1|1376.4|1375.4|1377.1|1376.1|1376.3|1375.3|12
1623804300000|2021-06-16 00:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|3
1623804600000|2021-06-16 00:50:00|1375|1374|1374.4|1373.4|1375|1374|1374.4|1373.4|40
1623804900000|2021-06-16 00:55:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.1|1373.1|39
1623805200000|2021-06-16 01:00:00|1374.9|1373.9|1374.9|1373.9|1374.9|1373.9|1374.6|1373.6|12
1623805500000|2021-06-16 01:05:00|1375.5|1374.5|1375.6|1374.6|1375.6|1374.6|1375.5|1374.5|35
1623805800000|2021-06-16 01:10:00|1375.3|1374.3|1375.3|1374.3|1375.5|1374.5|1375.3|1374.3|22
1623806100000|2021-06-16 01:15:00|1375.4|1374.4|1374.5|1373.5|1375.6|1374.6|1374.4|1373.4|50
1623806400000|2021-06-16 01:20:00|1375|1374|1375|1374|1375|1374|1375|1374|33
1623806700000|2021-06-16 01:25:00|||||||||4
1623807000000|2021-06-16 01:30:00|1375.4|1374.4|1374.8|1373.8|1375.6|1374.6|1374.8|1373.8|41
1623807300000|2021-06-16 01:35:00|1375.4|1374.4|1375|1374|1375.6|1374.6|1375|1374|20
1623807600000|2021-06-16 01:40:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|6
1623807900000|2021-06-16 01:45:00|1373.4|1372.4|1374.1|1373.1|1374.1|1373.1|1373.4|1372.4|7
1623808200000|2021-06-16 01:50:00|1374.7|1373.7|1375.3|1374.3|1375.3|1374.3|1374.7|1373.7|16
1623808500000|2021-06-16 01:55:00|1375.6|1374.6|1375.6|1374.6|1375.6|1374.6|1375.6|1374.6|7
1623808800000|2021-06-16 02:00:00|1376.8|1375.8|1376.6|1375.6|1376.8|1375.8|1376.6|1375.6|22
1623809100000|2021-06-16 02:05:00|1376.7|1375.7|1376.4|1375.4|1376.7|1375.7|1376.4|1375.4|15
1623809400000|2021-06-16 02:10:00|||||||||441
1623809700000|2021-06-16 02:15:00|1375.7|1374.7|1375.5|1374.5|1375.7|1374.7|1375.5|1374.5|20
1623810000000|2021-06-16 02:20:00|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|6
1623810300000|2021-06-16 02:25:00|1375.1|1374.1|1375.1|1374.1|1375.1|1374.1|1375.1|1374.1|2
1623810600000|2021-06-16 02:30:00|||||||||4
1623810900000|2021-06-16 02:35:00|||||||||13
1623811200000|2021-06-16 02:40:00|1374.8|1373.8|1375.6|1374.6|1375.6|1374.6|1374.8|1373.8|17
1623811500000|2021-06-16 02:45:00|1376.4|1375.4|1375.3|1374.3|1376.4|1375.4|1375.3|1374.3|15
1623811800000|2021-06-16 02:50:00|||||||||154
1623812100000|2021-06-16 02:55:00|1375|1374|1375.3|1374.3|1375.4|1374.4|1375|1374|77
1623812400000|2021-06-16 03:00:00|1375.2|1374.2|1374.7|1373.7|1375.2|1374.2|1374.7|1373.7|9
1623812700000|2021-06-16 03:05:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.4|1373.4|29
1623813000000|2021-06-16 03:10:00|||||||||9
1623813300000|2021-06-16 03:15:00|||||||||4
1623813600000|2021-06-16 03:20:00|||||||||16
1623813900000|2021-06-16 03:25:00|||||||||2
1623814200000|2021-06-16 03:30:00|||||||||5
1623814500000|2021-06-16 03:35:00|1373.9|1372.9|1373.9|1372.9|1373.9|1372.9|1373.9|1372.9|5
1623814800000|2021-06-16 03:40:00|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|6
1623815100000|2021-06-16 03:45:00|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|5
1623815400000|2021-06-16 03:50:00|1374.5|1373.5|1374.6|1373.6|1374.6|1373.6|1374.5|1373.5|13
1623815700000|2021-06-16 03:55:00|1374.4|1373.4|1374.4|1373.4|1374.7|1373.7|1374.4|1373.4|11
1623816000000|2021-06-16 04:00:00|||||||||5
1623816300000|2021-06-16 04:05:00|1375.3|1374.3|1375.3|1374.3|1375.3|1374.3|1375.3|1374.3|6
1623816600000|2021-06-16 04:10:00|1375.2|1374.2|1374.9|1373.9|1375.2|1374.2|1374.8|1373.8|29
1623816900000|2021-06-16 04:15:00|1375|1374|1375.2|1374.2|1375.2|1374.2|1374.9|1373.9|29
1623817200000|2021-06-16 04:20:00|||||||||13
1623817500000|2021-06-16 04:25:00|1375.3|1374.3|1375.1|1374.1|1375.3|1374.3|1375.1|1374.1|20
1623817800000|2021-06-16 04:30:00|||||||||4
1623818100000|2021-06-16 04:35:00|||||||||4
1623818400000|2021-06-16 04:40:00|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|1375|1374|56
1623818700000|2021-06-16 04:45:00|1375.1|1374.1|1375.2|1374.2|1375.2|1374.2|1375|1374|43
1623819000000|2021-06-16 04:50:00|1375.1|1374.1|1374.7|1373.7|1375.2|1374.2|1374.7|1373.7|101
1623819300000|2021-06-16 04:55:00|||||||||2
1623819600000|2021-06-16 05:00:00|1375.2|1374.2|1375.5|1374.5|1375.5|1374.5|1375.2|1374.2|14
1623819900000|2021-06-16 05:05:00|||||||||5
1623820200000|2021-06-16 05:10:00|1375|1374|1375|1374|1375|1374|1375|1374|5
1623820500000|2021-06-16 05:15:00|||||||||4
1623820800000|2021-06-16 05:20:00|||||||||5
1623821100000|2021-06-16 05:25:00|1373.8|1372.8|1372.7|1371.7|1373.9|1372.9|1372.6|1371.6|20
1623821400000|2021-06-16 05:30:00|1372|1371|1372|1371|1372|1371|1372|1371|8
1623821700000|2021-06-16 05:35:00|||||||||5
1623822000000|2021-06-16 05:40:00|||||||||84
1623822300000|2021-06-16 05:45:00|||||||||59
1623822600000|2021-06-16 05:50:00|||||||||3
1623822900000|2021-06-16 05:55:00|||||||||4
1623823200000|2021-06-16 06:00:00|||||||||7
1623823500000|2021-06-16 06:05:00|||||||||308
1623823800000|2021-06-16 06:10:00|||||||||2
1623824100000|2021-06-16 06:15:00|||||||||493
1623824400000|2021-06-16 06:20:00|||||||||4
1623824700000|2021-06-16 06:25:00|||||||||5
1623825000000|2021-06-16 06:30:00|1371.8|1370.8|1371.8|1370.8|1371.8|1370.8|1371.8|1370.8|6
1623825300000|2021-06-16 06:35:00|1373.1|1372.1|1372.7|1371.7|1373.1|1372.1|1372.7|1371.7|1371
1623825600000|2021-06-16 06:40:00|1372.6|1371.6|1372.4|1371.4|1372.6|1371.6|1372.4|1371.4|998
1623825900000|2021-06-16 06:45:00|||||||||73
1623826200000|2021-06-16 06:50:00|1372.5|1371.5|1372.5|1371.5|1372.5|1371.5|1372.5|1371.5|7
1623826500000|2021-06-16 06:55:00|1372.9|1371.9|1372.9|1371.9|1373.2|1372.2|1372.7|1371.7|28
1623826800000|2021-06-16 07:00:00|1372.8|1371.8|1372.6|1371.6|1373|1372|1372.6|1371.6|262
1623827100000|2021-06-16 07:05:00|1372.3|1371.3|1372|1371|1372.7|1371.7|1372|1371|272
1623827400000|2021-06-16 07:10:00|1371.7|1370.7|1371.8|1370.8|1372|1371|1371.6|1370.6|80
1623827700000|2021-06-16 07:15:00|1372|1371|1371.3|1370.3|1372.1|1371.1|1371.3|1370.3|116
1623828000000|2021-06-16 07:20:00|1371.6|1370.6|1371.9|1370.9|1372.2|1371.2|1371.4|1370.4|54
1623828300000|2021-06-16 07:25:00|1372|1371|1371.1|1370.1|1372|1371|1371|1370|61
1623828600000|2021-06-16 07:30:00|1371.2|1370.2|1371.2|1370.2|1371.4|1370.4|1371|1370|446
1623828900000|2021-06-16 07:35:00|1371|1370|1371.2|1370.2|1371.2|1370.2|1371|1370|84
1623829200000|2021-06-16 07:40:00|1371.9|1370.9|1371.5|1370.5|1371.9|1370.9|1371.5|1370.5|109
1623829500000|2021-06-16 07:45:00|1371.2|1370.2|1371.3|1370.3|1371.5|1370.5|1371.2|1370.2|148
1623829800000|2021-06-16 07:50:00|1371.1|1370.1|1370.7|1369.7|1371.1|1370.1|1370.7|1369.7|454
1623830100000|2021-06-16 07:55:00|1370.8|1369.8|1370.7|1369.7|1371|1370|1370.6|1369.6|175
1623830400000|2021-06-16 08:00:00|1370.6|1369.6|1370.2|1369.2|1370.8|1369.8|1370|1369|535
1623830700000|2021-06-16 08:05:00|1370.3|1369.3|1370.8|1369.8|1371|1370|1370.3|1369.3|760
1623831000000|2021-06-16 08:10:00|1370.7|1369.7|1370.1|1369.1|1370.7|1369.7|1370.1|1369.1|461
1623831300000|2021-06-16 08:15:00|1370.2|1369.2|1370.2|1369.2|1370.5|1369.5|1370.1|1369.1|230
1623831600000|2021-06-16 08:20:00|1370.3|1369.3|1370.4|1369.4|1370.6|1369.6|1370.3|1369.3|129
1623831900000|2021-06-16 08:25:00|1370.3|1369.3|1370|1369|1370.4|1369.4|1370|1369|321
1623832200000|2021-06-16 08:30:00|1369.8|1368.8|1369.9|1368.9|1369.9|1368.9|1369.5|1368.5|126
1623832500000|2021-06-16 08:35:00|1370|1369|1370.3|1369.3|1370.4|1369.4|1370|1369|706
1623832800000|2021-06-16 08:40:00|1370.4|1369.4|1370.2|1369.2|1370.6|1369.6|1370|1369|125
1623833100000|2021-06-16 08:45:00|1370.3|1369.3|1370.3|1369.3|1370.5|1369.5|1370.3|1369.3|150
1623833400000|2021-06-16 08:50:00|1370.4|1369.4|1370.3|1369.3|1370.5|1369.5|1370.3|1369.3|93
1623833700000|2021-06-16 08:55:00|1370.4|1369.4|1370.6|1369.6|1370.6|1369.6|1370.4|1369.4|91
1623834000000|2021-06-16 09:00:00|1370.5|1369.5|1370.9|1369.9|1371|1370|1370.5|1369.5|489
1623834300000|2021-06-16 09:05:00|1370.8|1369.8|1370.5|1369.5|1370.8|1369.8|1370.5|1369.5|61
1623834600000|2021-06-16 09:10:00|1370.6|1369.6|1370.6|1369.6|1370.6|1369.6|1370.6|1369.6|229
1623834900000|2021-06-16 09:15:00|1370.5|1369.5|1370.2|1369.2|1370.5|1369.5|1370.2|1369.2|68
1623835200000|2021-06-16 09:20:00|1370.3|1369.3|1370.3|1369.3|1370.4|1369.4|1370.3|1369.3|146
1623835500000|2021-06-16 09:25:00|1370.1|1369.1|1369.4|1368.4|1370.1|1369.1|1369.4|1368.4|204
1623835800000|2021-06-16 09:30:00|1369.5|1368.5|1369.6|1368.6|1369.6|1368.6|1369.3|1368.3|163
1623836100000|2021-06-16 09:35:00|1369.7|1368.7|1369.6|1368.6|1369.7|1368.7|1369.4|1368.4|112
1623836400000|2021-06-16 09:40:00|1369.5|1368.5|1369.3|1368.3|1369.5|1368.5|1369.3|1368.3|1201
1623836700000|2021-06-16 09:45:00|1369.2|1368.2|1369.3|1368.3|1369.7|1368.7|1369.2|1368.2|92
1623837000000|2021-06-16 09:50:00|1369.4|1368.4|1369.1|1368.1|1369.4|1368.4|1369.1|1368.1|101
1623837300000|2021-06-16 09:55:00|1369.2|1368.2|1369.1|1368.1|1369.2|1368.2|1369.1|1368.1|286
1623837600000|2021-06-16 10:00:00|1369.3|1368.3|1369.4|1368.4|1369.4|1368.4|1369.2|1368.2|86
1623837900000|2021-06-16 10:05:00|1369.5|1368.5|1369.7|1368.7|1369.7|1368.7|1369.5|1368.5|151
1623838200000|2021-06-16 10:10:00|1369.5|1368.5|1369.5|1368.5|1369.5|1368.5|1369.4|1368.4|135
1623838500000|2021-06-16 10:15:00|1369.6|1368.6|1369.7|1368.7|1369.8|1368.8|1369.6|1368.6|431
1623838800000|2021-06-16 10:20:00|1369.8|1368.8|1369.8|1368.8|1369.9|1368.9|1369.7|1368.7|256
1623839100000|2021-06-16 10:25:00|1370|1369|1370|1369|1370|1369|1370|1369|50
1623839400000|2021-06-16 10:30:00|1369.8|1368.8|1370|1369|1370|1369|1369.7|1368.7|68
1623839700000|2021-06-16 10:35:00|1369.9|1368.9|1369.8|1368.8|1369.9|1368.9|1369.7|1368.7|444
1623840000000|2021-06-16 10:40:00|1370|1369|1369.8|1368.8|1370|1369|1369.8|1368.8|48
1623840300000|2021-06-16 10:45:00|1369.9|1368.9|1370.2|1369.2|1370.2|1369.2|1369.9|1368.9|3214
1623840600000|2021-06-16 10:50:00|1370.3|1369.3|1370.1|1369.1|1370.3|1369.3|1370.1|1369.1|604
1623840900000|2021-06-16 10:55:00|||||||||126
1623841200000|2021-06-16 11:00:00|1370.2|1369.2|1369.8|1368.8|1370.2|1369.2|1369.8|1368.8|37
1623841500000|2021-06-16 11:05:00|1369.7|1368.7|1369.2|1368.2|1369.8|1368.8|1369.2|1368.2|49
1623841800000|2021-06-16 11:10:00|1369.1|1368.1|1369.2|1368.2|1369.2|1368.2|1369|1368|1449
1623842100000|2021-06-16 11:15:00|1369.4|1368.4|1369.5|1368.5|1369.5|1368.5|1369.2|1368.2|225
1623842400000|2021-06-16 11:20:00|1369.6|1368.6|1369.7|1368.7|1369.7|1368.7|1369.6|1368.6|132
1623842700000|2021-06-16 11:25:00|1369.6|1368.6|1369.1|1368.1|1369.7|1368.7|1368.8|1367.8|286
1623843000000|2021-06-16 11:30:00|1369.2|1368.2|1369.1|1368.1|1369.4|1368.4|1369|1368|430
1623843300000|2021-06-16 11:35:00|1369|1368|1369.1|1368.1|1369.1|1368.1|1368.9|1367.9|72
1623843600000|2021-06-16 11:40:00|1368.9|1367.9|1369.1|1368.1|1369.1|1368.1|1368.9|1367.9|380
1623843900000|2021-06-16 11:45:00|1368.9|1367.9|1368.9|1367.9|1368.9|1367.9|1368.8|1367.8|51
1623844200000|2021-06-16 11:50:00|1369.1|1368.1|1368.9|1367.9|1369.1|1368.1|1368.8|1367.8|66
1623844500000|2021-06-16 11:55:00|1368.8|1367.8|1368.8|1367.8|1368.8|1367.8|1368.8|1367.8|215
1623844800000|2021-06-16 12:00:00|1368.5|1367.5|1368.9|1367.9|1369.2|1368.2|1368.2|1367.2|1138
1623845100000|2021-06-16 12:05:00|1369.1|1368.1|1369.2|1368.2|1369.2|1368.2|1369.1|1368.1|2343
1623845400000|2021-06-16 12:10:00|1369.8|1368.8|1369.9|1368.9|1369.9|1368.9|1369.5|1368.5|42
1623845700000|2021-06-16 12:15:00|1369.7|1368.7|1369.7|1368.7|1369.7|1368.7|1369.6|1368.6|103
1623846000000|2021-06-16 12:20:00|1369.8|1368.8|1369.3|1368.3|1369.8|1368.8|1369.3|1368.3|61
1623846300000|2021-06-16 12:25:00|1369.4|1368.4|1369.5|1368.5|1369.5|1368.5|1369.3|1368.3|8245
1623846600000|2021-06-16 12:30:00|1369.4|1368.4|1369.9|1368.9|1369.9|1368.9|1369.4|1368.4|701
1623846900000|2021-06-16 12:35:00|1369.8|1368.8|1369.5|1368.5|1369.8|1368.8|1369.5|1368.5|57
1623847200000|2021-06-16 12:40:00|1369.6|1368.6|1369.6|1368.6|1369.7|1368.7|1369.5|1368.5|486
1623847500000|2021-06-16 12:45:00|1369.7|1368.7|1369.6|1368.6|1369.7|1368.7|1369.6|1368.6|4179
1623847800000|2021-06-16 12:50:00|1369.3|1368.3|1369|1368|1369.4|1368.4|1369|1368|78
1623848100000|2021-06-16 12:55:00|1369.2|1368.2|1369.3|1368.3|1369.3|1368.3|1369.1|1368.1|259
1623848400000|2021-06-16 13:00:00|1369.4|1368.4|1370|1369|1370.2|1369.2|1369.4|1368.4|1146
1623848700000|2021-06-16 13:05:00|1369.9|1368.9|1369.9|1368.9|1370.1|1369.1|1369.8|1368.8|1302
1623849000000|2021-06-16 13:10:00|1370.2|1369.2|1370|1369|1370.2|1369.2|1369.9|1368.9|2797
1623849300000|2021-06-16 13:15:00|1370.1|1369.1|1370.4|1369.4|1370.6|1369.6|1370.1|1369.1|991
1623849600000|2021-06-16 13:20:00|1370.3|1369.3|1370.5|1369.5|1370.5|1369.5|1370|1369|178
1623849900000|2021-06-16 13:25:00|1370.6|1369.6|1370.6|1369.6|1370.9|1369.9|1370.6|1369.6|1117
1623850200000|2021-06-16 13:30:00|1370.4|1369.9|1370|1369.5|1370.6|1370.1|1369.3|1368.8|3673
1623850500000|2021-06-16 13:35:00|1370.1|1369.6|1370.9|1370.4|1370.9|1370.4|1369.6|1369.1|787
1623850800000|2021-06-16 13:40:00|1371|1370.5|1372.1|1371.6|1372.5|1372|1370.6|1370.1|1605
1623851100000|2021-06-16 13:45:00|1372.2|1371.7|1371.6|1371.1|1372.6|1372.1|1371.4|1370.9|741
1623851400000|2021-06-16 13:50:00|1371.5|1371|1371.6|1371.1|1371.7|1371.2|1370.9|1370.4|503
1623851700000|2021-06-16 13:55:00|1371.7|1371.2|1371.3|1370.8|1371.8|1371.3|1371|1370.5|424
1623852000000|2021-06-16 14:00:00|1371.5|1371|1370.9|1370.4|1371.8|1371.3|1370.7|1370.2|457
1623852300000|2021-06-16 14:05:00|1371|1370.5|1371.3|1370.8|1372|1371.5|1371|1370.5|792
1623852600000|2021-06-16 14:10:00|1371.2|1370.7|1371.7|1371.2|1371.9|1371.4|1371|1370.5|3492
1623852900000|2021-06-16 14:15:00|1371.8|1371.3|1371.8|1371.3|1371.9|1371.4|1371.4|1370.9|324
1623853200000|2021-06-16 14:20:00|1371.6|1371.1|1372|1371.5|1372.2|1371.7|1371.6|1371.1|1424
1623853500000|2021-06-16 14:25:00|1372.1|1371.6|1371.8|1371.3|1372.4|1371.9|1371.7|1371.2|243
1623853800000|2021-06-16 14:30:00|1371.9|1371.4|1372.1|1371.6|1372.7|1372.2|1371.9|1371.4|1191
1623854100000|2021-06-16 14:35:00|1372|1371.5|1372.5|1372|1372.6|1372.1|1371.9|1371.4|514
1623854400000|2021-06-16 14:40:00|1372.4|1371.9|1372.7|1372.2|1372.7|1372.2|1372.1|1371.6|537
1623854700000|2021-06-16 14:45:00|1372.6|1372.1|1372.8|1372.3|1372.8|1372.3|1372.2|1371.7|2238
1623855000000|2021-06-16 14:50:00|1372.9|1372.4|1372.6|1372.1|1373.1|1372.6|1372.3|1371.8|286
1623855300000|2021-06-16 14:55:00|1372.8|1372.3|1373.4|1372.9|1373.5|1373|1372.7|1372.2|794
1623855600000|2021-06-16 15:00:00|1373.5|1373|1373.7|1373.2|1373.7|1373.2|1373.4|1372.9|448
1623855900000|2021-06-16 15:05:00|1373.8|1373.3|1373.5|1373|1374|1373.5|1373.4|1372.9|638
1623856200000|2021-06-16 15:10:00|1373.3|1372.8|1373.2|1372.7|1373.4|1372.9|1372.8|1372.3|441
1623856500000|2021-06-16 15:15:00|1373|1372.5|1373.5|1373|1373.5|1373|1373|1372.5|242
1623856800000|2021-06-16 15:20:00|1373.4|1372.9|1373.4|1372.9|1373.7|1373.2|1373.4|1372.9|128
1623857100000|2021-06-16 15:25:00|1373.5|1373|1373.2|1372.7|1373.5|1373|1373|1372.5|333
1623857400000|2021-06-16 15:30:00|1373|1372.5|1372.9|1372.4|1373.6|1373.1|1372.8|1372.3|872
1623857700000|2021-06-16 15:35:00|1373|1372.5|1372.9|1372.4|1373|1372.5|1372.6|1372.1|224
1623858000000|2021-06-16 15:40:00|1373|1372.5|1373.6|1373.1|1373.6|1373.1|1373|1372.5|240
1623858300000|2021-06-16 15:45:00|1373.8|1373.3|1373.8|1373.3|1373.9|1373.4|1373.7|1373.2|378
1623858600000|2021-06-16 15:50:00|1373.7|1373.2|1373.6|1373.1|1373.9|1373.4|1373.5|1373|700
1623858900000|2021-06-16 15:55:00|1373.7|1373.2|1372.9|1372.4|1373.7|1373.2|1372.7|1372.2|4768
1623859200000|2021-06-16 16:00:00|1373.1|1372.6|1373.2|1372.7|1373.8|1373.3|1373|1372.5|413
1623859500000|2021-06-16 16:05:00|1373.1|1372.6|1372.4|1371.9|1373.3|1372.8|1372.4|1371.9|173
1623859800000|2021-06-16 16:10:00|1372.3|1371.8|1371.5|1371|1372.5|1372|1371.4|1370.9|357
1623860100000|2021-06-16 16:15:00|1371.4|1370.9|1370.4|1369.9|1371.5|1371|1370.3|1369.8|2145
1623860400000|2021-06-16 16:20:00|1370.3|1369.8|1370.1|1369.6|1370.8|1370.3|1370.1|1369.6|213
1623860700000|2021-06-16 16:25:00|1370|1369.5|1369.9|1369.4|1370.3|1369.8|1369.5|1369|828
1623861000000|2021-06-16 16:30:00|1370|1369.5|1370.3|1369.8|1370.4|1369.9|1369.8|1369.3|343
1623861300000|2021-06-16 16:35:00|1370.5|1370|1369.8|1369.3|1370.6|1370.1|1369.8|1369.3|243
1623861600000|2021-06-16 16:40:00|1369.7|1369.2|1370|1369.5|1370.2|1369.7|1369.7|1369.2|233
1623861900000|2021-06-16 16:45:00|1369.9|1369.4|1370.3|1369.8|1370.3|1369.8|1369.8|1369.3|137
1623862200000|2021-06-16 16:50:00|1370.4|1369.9|1370.1|1369.6|1370.5|1370|1370.1|1369.6|263
1623862500000|2021-06-16 16:55:00|1370.2|1369.7|1370.7|1370.2|1370.8|1370.3|1370.1|1369.6|205
1623862800000|2021-06-16 17:00:00|1370.6|1370.1|1370.3|1369.8|1370.6|1370.1|1370.2|1369.7|120
1623863100000|2021-06-16 17:05:00|1370.4|1369.9|1370.7|1370.2|1370.7|1370.2|1370.3|1369.8|232
1623863400000|2021-06-16 17:10:00|1370.9|1370.4|1370.9|1370.4|1371.2|1370.7|1370.8|1370.3|835
1623863700000|2021-06-16 17:15:00|1370.8|1370.3|1370.4|1369.9|1370.9|1370.4|1370.4|1369.9|206
1623864000000|2021-06-16 17:20:00|1370.3|1369.8|1370|1369.5|1370.3|1369.8|1369.9|1369.4|520
1623864300000|2021-06-16 17:25:00|1369.9|1369.4|1369.4|1368.9|1370.1|1369.6|1369.2|1368.7|1908
1623864600000|2021-06-16 17:30:00|1369.3|1368.8|1370.6|1370.1|1370.6|1370.1|1369.2|1368.7|490
1623864900000|2021-06-16 17:35:00|1370.7|1370.2|1370.9|1370.4|1371|1370.5|1370.6|1370.1|290
1623865200000|2021-06-16 17:40:00|1370.8|1370.3|1370.8|1370.3|1371.1|1370.6|1370.6|1370.1|366
1623865500000|2021-06-16 17:45:00|1370.7|1370.2|1370.2|1369.7|1370.8|1370.3|1370.1|1369.6|1177
1623865800000|2021-06-16 17:50:00|1370.1|1369.6|1370.7|1370.2|1370.7|1370.2|1369.7|1369.2|96
1623866100000|2021-06-16 17:55:00|1370.8|1370.3|1369.8|1369.3|1372.6|1372.1|1369.8|1369.3|1423
1623866400000|2021-06-16 18:00:00|1368.7|1368.2|1362.8|1362.3|1368.7|1368.2|1359.5|1359|6495
1623866700000|2021-06-16 18:05:00|1363.2|1362.7|1361.2|1360.7|1363.6|1363.1|1361|1360.5|2537
1623867000000|2021-06-16 18:10:00|1361.9|1361.4|1358.5|1358|1362|1361.5|1358.4|1357.9|464
1623867300000|2021-06-16 18:15:00|1358.4|1357.9|1353.6|1353.1|1358.4|1357.9|1352.9|1352.4|575
1623867600000|2021-06-16 18:20:00|1353.7|1353.2|1357.8|1357.3|1358.4|1357.9|1353.6|1353.1|749
1623867900000|2021-06-16 18:25:00|1357.9|1357.4|1357.9|1357.4|1359.6|1359.1|1357.3|1356.8|826
1623868200000|2021-06-16 18:30:00|1357.7|1357.2|1356|1355.5|1358.4|1357.9|1355.5|1355|1070
1623868500000|2021-06-16 18:35:00|1356.5|1356|1354.9|1354.4|1357.1|1356.6|1354.2|1353.7|1379
1623868800000|2021-06-16 18:40:00|1355.3|1354.8|1350.8|1350.3|1355.3|1354.8|1350.5|1350|637
1623869100000|2021-06-16 18:45:00|1350.9|1350.4|1350.7|1350.2|1352.9|1352.4|1349.5|1349|879
1623869400000|2021-06-16 18:50:00|1350.4|1349.9|1353.1|1352.6|1354.1|1353.6|1350.3|1349.8|704
1623869700000|2021-06-16 18:55:00|1353|1352.5|1353.7|1353.2|1354.9|1354.4|1352|1351.5|1247
1623870000000|2021-06-16 19:00:00|1353.6|1353.1|1355.6|1355.1|1355.6|1355.1|1352.7|1352.2|505
1623870300000|2021-06-16 19:05:00|1355.7|1355.2|1357.2|1356.7|1357.3|1356.8|1355.4|1354.9|312
1623870600000|2021-06-16 19:10:00|1357.3|1356.8|1357.9|1357.4|1358.3|1357.8|1357.1|1356.6|418
1623870900000|2021-06-16 19:15:00|1357.8|1357.3|1359.9|1359.4|1360|1359.5|1357.8|1357.3|506
1623871200000|2021-06-16 19:20:00|1360|1359.5|1360.4|1359.9|1360.5|1360|1359.4|1358.9|547
1623871500000|2021-06-16 19:25:00|1360.2|1359.7|1360.3|1359.8|1360.6|1360.1|1359.9|1359.4|353
1623871800000|2021-06-16 19:30:00|1360.7|1360.2|1358.5|1358|1361.1|1360.6|1358.5|1358|494
1623872100000|2021-06-16 19:35:00|1358.4|1357.9|1357.5|1357|1358.4|1357.9|1357.2|1356.7|343
1623872400000|2021-06-16 19:40:00|1357.8|1357.3|1358.7|1358.2|1360.2|1359.7|1357.8|1357.3|664
1623872700000|2021-06-16 19:45:00|1358.6|1358.1|1357.1|1356.6|1358.6|1358.1|1357|1356.5|446
1623873000000|2021-06-16 19:50:00|1357.2|1356.7|1356.1|1355.6|1357.7|1357.2|1356|1355.5|313
1623873300000|2021-06-16 19:55:00|1356.2|1355.7|1354.3|1353.8|1356.4|1355.9|1354.1|1353.6|4563
1623873600000|2021-06-16 20:00:00|1354|1353|1353.8|1352.8|1354|1353|1353.4|1352.4|2159
1623873900000|2021-06-16 20:05:00|1353.7|1352.7|1353.6|1352.6|1353.7|1352.7|1353.4|1352.4|53
1623874200000|2021-06-16 20:10:00|1353.4|1352.4|1353.2|1352.2|1353.4|1352.4|1352.8|1351.8|245
1623874500000|2021-06-16 20:15:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|2
1623874800000|2021-06-16 20:20:00|1353.4|1352.4|1353.5|1352.5|1353.5|1352.5|1353.4|1352.4|40
1623875100000|2021-06-16 20:25:00|1353.3|1352.3|1352.4|1351.4|1353.3|1352.3|1352.2|1351.2|112
1623875400000|2021-06-16 20:30:00|1352.2|1351.2|1351.1|1350.1|1352.2|1351.2|1351.1|1350.1|65
1623875700000|2021-06-16 20:35:00|1351|1350|1350.8|1349.8|1351.2|1350.2|1350.6|1349.6|9
1623876000000|2021-06-16 20:40:00|1350.7|1349.7|1350.6|1349.6|1350.7|1349.7|1350.6|1349.6|29
1623876300000|2021-06-16 20:45:00|||||||||1
1623876600000|2021-06-16 20:50:00|||||||||2
1623876900000|2021-06-16 20:55:00|||||||||2
1623877200000|2021-06-16 21:00:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|23
1623877500000|2021-06-16 21:05:00|||||||||2
1623877800000|2021-06-16 21:10:00|||||||||2
1623878100000|2021-06-16 21:15:00|||||||||1
1623878400000|2021-06-16 21:20:00|||||||||2
1623878700000|2021-06-16 21:25:00|||||||||22
1623879000000|2021-06-16 21:30:00|||||||||3
1623879300000|2021-06-16 21:35:00|||||||||1
1623879600000|2021-06-16 21:40:00|||||||||2
1623879900000|2021-06-16 21:45:00|||||||||2
1623880200000|2021-06-16 21:50:00|||||||||1
1623880500000|2021-06-16 21:55:00|1349.7|1348.7|1346.6|1345.6|1349.7|1348.7|1345.7|1344.7|28
1623880800000|2021-06-16 22:00:00|1350.1|1348.1|1349.7|1347.7|1350.3|1348.3|1349.4|1347.4|0
1623881100000|2021-06-16 22:05:00|1349.5|1347.5|1349.4|1347.4|1349.7|1347.7|1349.3|1347.3|0
1623881400000|2021-06-16 22:10:00|1349.5|1347.5|1349.5|1347.5|1349.6|1347.6|1348.9|1346.9|0
1623881700000|2021-06-16 22:15:00|1349.6|1347.6|1349.7|1347.7|1349.9|1347.9|1349.3|1347.3|0
1623882000000|2021-06-16 22:20:00|1349.6|1347.6|1349.6|1347.6|1349.9|1347.9|1349.6|1347.6|0
1623882300000|2021-06-16 22:25:00|1349.7|1347.7|1349.8|1347.8|1349.8|1347.8|1349.6|1347.6|0
1623882600000|2021-06-16 22:30:00|1349.9|1347.9|1350.4|1348.4|1350.5|1348.5|1349.9|1347.9|0
1623882900000|2021-06-16 22:35:00|1350.5|1348.5|1350.4|1348.4|1350.6|1348.6|1350.1|1348.1|0
1623883200000|2021-06-16 22:40:00|1350.5|1348.5|1350.3|1348.3|1350.5|1348.5|1350.1|1348.1|0
1623883500000|2021-06-16 22:45:00|1350.4|1348.4|1350.3|1348.3|1350.4|1348.4|1349.9|1347.9|0
1623883800000|2021-06-16 22:50:00|1350.2|1348.2|1349.9|1347.9|1350.3|1348.3|1349.3|1347.3|0
1623884100000|2021-06-16 22:55:00|1350|1348|1349.7|1347.7|1350|1348|1349.7|1347.7|0
1623884400000|2021-06-16 23:00:00|1349.5|1347.5|1349.8|1347.8|1349.9|1347.9|1349.4|1347.4|0
1623884700000|2021-06-16 23:05:00|1349.7|1347.7|1349.4|1347.4|1349.8|1347.8|1349|1347|0
1623885000000|2021-06-16 23:10:00|1349.3|1347.3|1349.6|1347.6|1349.7|1347.7|1349.2|1347.2|0
1623885300000|2021-06-16 23:15:00|1349.5|1347.5|1349.7|1347.7|1349.7|1347.7|1349.5|1347.5|0
1623885600000|2021-06-16 23:20:00|1349.6|1347.6|1349.4|1347.4|1349.7|1347.7|1349.4|1347.4|0
1623885900000|2021-06-16 23:25:00|1349.3|1347.3|1349|1347|1349.4|1347.4|1349|1347|0
1623886200000|2021-06-16 23:30:00|1348.9|1346.9|1349|1347|1349.2|1347.2|1348.6|1346.6|0
1623886500000|2021-06-16 23:35:00|1348.7|1346.7|1349|1347|1349|1347|1348.7|1346.7|0
1623886800000|2021-06-16 23:40:00|1348.9|1346.9|1348.9|1346.9|1349|1347|1348.6|1346.6|0
1623887100000|2021-06-16 23:45:00|1349|1347|1349.1|1347.1|1349.2|1347.2|1348.9|1346.9|0
1623887400000|2021-06-16 23:50:00|1349|1347|1348.3|1346.3|1349.1|1347.1|1348.2|1346.2|0
1623887700000|2021-06-16 23:55:00|1348.2|1346.2|1347.8|1345.8|1348.3|1346.3|1347.8|1345.8|0
1623888000000|2021-06-17 00:00:00|1348.5|1347.5|1350.3|1349.3|1350.3|1349.3|1348.5|1347.5|1
1623888300000|2021-06-17 00:05:00|||||||||3
1623888600000|2021-06-17 00:10:00|1346.2|1345.2|1345.8|1344.8|1346.2|1345.2|1345.6|1344.6|79
1623888900000|2021-06-17 00:15:00|1344.3|1343.3|1343.8|1342.8|1344.3|1343.3|1341.7|1340.7|185
1623889200000|2021-06-17 00:20:00|1345.4|1344.4|1345.5|1344.5|1345.5|1344.5|1345.4|1344.4|6
1623889500000|2021-06-17 00:25:00|||||||||1
1623889800000|2021-06-17 00:30:00|1347.3|1346.3|1349.7|1348.7|1349.7|1348.7|1347.3|1346.3|8
1623890100000|2021-06-17 00:35:00|1348.8|1347.8|1349.4|1348.4|1349.4|1348.4|1348.6|1347.6|4
1623890400000|2021-06-17 00:40:00|1349.5|1348.5|1349.3|1348.3|1349.5|1348.5|1349.3|1348.3|2
1623890700000|2021-06-17 00:45:00|1349.1|1348.1|1348.8|1347.8|1349.1|1348.1|1348|1347|32
1623891000000|2021-06-17 00:50:00|1349.4|1348.4|1349.6|1348.6|1349.6|1348.6|1349.4|1348.4|4
1623891300000|2021-06-17 00:55:00|1349.7|1348.7|1350.3|1349.3|1350.3|1349.3|1349.7|1348.7|14
1623891600000|2021-06-17 01:00:00|1350.2|1349.2|1349.9|1348.9|1350.2|1349.2|1349.6|1348.6|6
1623891900000|2021-06-17 01:05:00|1350|1349|1348.7|1347.7|1350|1349|1348.7|1347.7|42
1623892500000|2021-06-17 01:15:00|1349.8|1348.8|1350.2|1349.2|1350.2|1349.2|1349.8|1348.8|35
1623892800000|2021-06-17 01:20:00|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|1350.9|1349.9|1
1623893100000|2021-06-17 01:25:00|1350.8|1349.8|1350.8|1349.8|1350.8|1349.8|1350.8|1349.8|1
1623893400000|2021-06-17 01:30:00|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1
1623893700000|2021-06-17 01:35:00|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1
1623894000000|2021-06-17 01:40:00|1352.4|1351.4|1353.9|1352.9|1353.9|1352.9|1352.4|1351.4|13
1623894300000|2021-06-17 01:45:00|1354.1|1353.1|1354.6|1353.6|1354.6|1353.6|1354.1|1353.1|5
1623894600000|2021-06-17 01:50:00|1354.7|1353.7|1354.8|1353.8|1354.8|1353.8|1354.7|1353.7|18
1623894900000|2021-06-17 01:55:00|1355.2|1354.2|1357.3|1356.3|1357.3|1356.3|1355.2|1354.2|39
1623895200000|2021-06-17 02:00:00|1357.4|1356.4|1358|1357|1358.1|1357.1|1357.4|1356.4|38
1623895500000|2021-06-17 02:05:00|1357.5|1356.5|1358|1357|1358|1357|1357.5|1356.5|18
1623895800000|2021-06-17 02:10:00|1358.6|1357.6|1358.6|1357.6|1358.6|1357.6|1358.5|1357.5|8
1623896100000|2021-06-17 02:15:00|1358|1357|1358|1357|1358|1357|1358|1357|7
1623896400000|2021-06-17 02:20:00|1358.1|1357.1|1358.6|1357.6|1358.6|1357.6|1358.1|1357.1|7
1623896700000|2021-06-17 02:25:00|1357.2|1356.2|1357.2|1356.2|1357.2|1356.2|1357.2|1356.2|2
1623897000000|2021-06-17 02:30:00|1358|1357|1358|1357|1358|1357|1358|1357|4
1623897900000|2021-06-17 02:45:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|85
1623898200000|2021-06-17 02:50:00|||||||||14
1623898500000|2021-06-17 02:55:00|1359.2|1358.2|1359.2|1358.2|1359.2|1358.2|1359.2|1358.2|6
1623899400000|2021-06-17 03:10:00|||||||||145
1623899700000|2021-06-17 03:15:00|1359.6|1358.6|1359.6|1358.6|1359.6|1358.6|1359.6|1358.6|6
1623900000000|2021-06-17 03:20:00|1361.1|1360.1|1361|1360|1361.1|1360.1|1361|1360|5
1623900900000|2021-06-17 03:35:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1
1623901200000|2021-06-17 03:40:00|1360|1359|1360|1359|1360|1359|1360|1359|4
1623901800000|2021-06-17 03:50:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|10
1623902100000|2021-06-17 03:55:00|1361.7|1360.7|1361.7|1360.7|1361.7|1360.7|1361.7|1360.7|144
1623903000000|2021-06-17 04:10:00|1360.6|1359.6|1360.4|1359.4|1360.6|1359.6|1360.4|1359.4|9
1623903600000|2021-06-17 04:20:00|||||||||290
1623903900000|2021-06-17 04:25:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|101
1623904200000|2021-06-17 04:30:00|1361|1360|1361|1360|1361|1360|1361|1360|1
1623904500000|2021-06-17 04:35:00|1360.9|1359.9|1360.3|1359.3|1360.9|1359.9|1360.3|1359.3|17
1623904800000|2021-06-17 04:40:00|1361.1|1360.1|1360.9|1359.9|1361.1|1360.1|1360.8|1359.8|6
1623906000000|2021-06-17 05:00:00|1362.5|1361.5|1362.6|1361.6|1362.6|1361.6|1362.5|1361.5|2
1623906600000|2021-06-17 05:10:00|||||||||257
1623907200000|2021-06-17 05:20:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1
1623907500000|2021-06-17 05:25:00|||||||||106
1623907800000|2021-06-17 05:30:00|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|1361.1|1360.1|2
1623908100000|2021-06-17 05:35:00|1361.2|1360.2|1360.7|1359.7|1361.2|1360.2|1360.5|1359.5|326
1623908400000|2021-06-17 05:40:00|1360.5|1359.5|1360|1359|1360.5|1359.5|1360|1359|21
1623908700000|2021-06-17 05:45:00|1360.3|1359.3|1360.2|1359.2|1360.4|1359.4|1360.2|1359.2|13
1623909000000|2021-06-17 05:50:00|1360.4|1359.4|1360.5|1359.5|1360.5|1359.5|1360.4|1359.4|11
1623910500000|2021-06-17 06:15:00|1358|1357|1358|1357|1358|1357|1358|1357|1
1623910800000|2021-06-17 06:20:00|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|1357.8|1356.8|10
1623911100000|2021-06-17 06:25:00|1358|1357|1358|1357|1358|1357|1358|1357|10
1623911400000|2021-06-17 06:30:00|1357.8|1356.8|1358.6|1357.6|1358.6|1357.6|1357.5|1356.5|43
1623911700000|2021-06-17 06:35:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|4
1623912000000|2021-06-17 06:40:00|1357.3|1356.3|1357.2|1356.2|1357.3|1356.3|1357.2|1356.2|8
1623912300000|2021-06-17 06:45:00|||||||||1
1623912600000|2021-06-17 06:50:00|1358.7|1357.7|1358.7|1357.7|1359|1358|1358.7|1357.7|56
1623912900000|2021-06-17 06:55:00|1359|1358|1359|1358|1359|1358|1359|1358|11
1623913200000|2021-06-17 07:00:00|1359.4|1358.4|1359.2|1358.2|1359.5|1358.5|1359.2|1358.2|19
1623913500000|2021-06-17 07:05:00|1359.4|1358.4|1360|1359|1360.3|1359.3|1359.4|1358.4|45
1623913800000|2021-06-17 07:10:00|1359.7|1358.7|1359.6|1358.6|1359.7|1358.7|1359.6|1358.6|137
1623914100000|2021-06-17 07:15:00|1359.7|1358.7|1360.3|1359.3|1360.3|1359.3|1359.7|1358.7|30
1623914400000|2021-06-17 07:20:00|1360.6|1359.6|1360.1|1359.1|1360.6|1359.6|1360.1|1359.1|13
1623914700000|2021-06-17 07:25:00|1359.9|1358.9|1360.6|1359.6|1360.6|1359.6|1359.9|1358.9|20
1623915000000|2021-06-17 07:30:00|1359.5|1358.5|1359.4|1358.4|1359.6|1358.6|1359.3|1358.3|61
1623915300000|2021-06-17 07:35:00|1359.1|1358.1|1358.9|1357.9|1359.1|1358.1|1358.8|1357.8|62
1623915600000|2021-06-17 07:40:00|1359|1358|1359|1358|1359|1358|1359|1358|47
1623915900000|2021-06-17 07:45:00|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|1358.9|1357.9|7
1623916200000|2021-06-17 07:50:00|1358.7|1357.7|1358.4|1357.4|1358.7|1357.7|1358.4|1357.4|4
1623916500000|2021-06-17 07:55:00|||||||||5
1623916800000|2021-06-17 08:00:00|1359.6|1358.6|1361.2|1360.2|1361.3|1360.3|1359.6|1358.6|68
1623917100000|2021-06-17 08:05:00|1361.1|1360.1|1361|1360|1361.3|1360.3|1360.4|1359.4|59
1623917400000|2021-06-17 08:10:00|1360.9|1359.9|1360.6|1359.6|1361|1360|1360.6|1359.6|40
1623917700000|2021-06-17 08:15:00|1360.5|1359.5|1360.1|1359.1|1360.5|1359.5|1360|1359|108
1623918000000|2021-06-17 08:20:00|1360.3|1359.3|1359.7|1358.7|1360.3|1359.3|1359.6|1358.6|62
1623918300000|2021-06-17 08:25:00|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|2
1623918600000|2021-06-17 08:30:00|||||||||347
1623918900000|2021-06-17 08:35:00|1359.7|1358.7|1358.8|1357.8|1359.7|1358.7|1358.8|1357.8|204
1623919200000|2021-06-17 08:40:00|1358.2|1357.2|1358.3|1357.3|1358.3|1357.3|1358.2|1357.2|19
1623919500000|2021-06-17 08:45:00|1357.9|1356.9|1358.3|1357.3|1358.3|1357.3|1357.6|1356.6|32
1623919800000|2021-06-17 08:50:00|1358.1|1357.1|1357.2|1356.2|1358.1|1357.1|1357.2|1356.2|52
1623920100000|2021-06-17 08:55:00|1357.3|1356.3|1357.6|1356.6|1357.6|1356.6|1357.2|1356.2|175
1623920400000|2021-06-17 09:00:00|1357.7|1356.7|1358|1357|1358.2|1357.2|1357.7|1356.7|97
1623920700000|2021-06-17 09:05:00|1357.8|1356.8|1358.1|1357.1|1358.1|1357.1|1357.8|1356.8|19
1623921000000|2021-06-17 09:10:00|1358.2|1357.2|1358.1|1357.1|1358.3|1357.3|1358.1|1357.1|13
1623921300000|2021-06-17 09:15:00|1358.3|1357.3|1358.4|1357.4|1358.4|1357.4|1358.3|1357.3|8
1623921600000|2021-06-17 09:20:00|||||||||5
1623921900000|2021-06-17 09:25:00|1358.1|1357.1|1357.7|1356.7|1358.1|1357.1|1357.7|1356.7|11
1623922200000|2021-06-17 09:30:00|1357.9|1356.9|1357.6|1356.6|1357.9|1356.9|1357.6|1356.6|48
1623922500000|2021-06-17 09:35:00|1357.8|1356.8|1358.2|1357.2|1358.2|1357.2|1357.7|1356.7|80
1623922800000|2021-06-17 09:40:00|1358.1|1357.1|1358.1|1357.1|1358.1|1357.1|1357.6|1356.6|84
1623923100000|2021-06-17 09:45:00|1358|1357|1358|1357|1358.2|1357.2|1358|1357|57
1623923400000|2021-06-17 09:50:00|1357.7|1356.7|1357.7|1356.7|1357.7|1356.7|1357.6|1356.6|55
1623923700000|2021-06-17 09:55:00|1357.6|1356.6|1357.5|1356.5|1357.6|1356.6|1357.2|1356.2|857
1623924000000|2021-06-17 10:00:00|1357.7|1356.7|1358|1357|1358|1357|1357.4|1356.4|307
1623924300000|2021-06-17 10:05:00|1357.9|1356.9|1357.7|1356.7|1357.9|1356.9|1357.7|1356.7|66
1623924600000|2021-06-17 10:10:00|1357.6|1356.6|1357.5|1356.5|1357.9|1356.9|1357.5|1356.5|119
1623924900000|2021-06-17 10:15:00|1357.6|1356.6|1357.5|1356.5|1357.6|1356.6|1357.5|1356.5|60
1623925200000|2021-06-17 10:20:00|1357.1|1356.1|1356.7|1355.7|1357.1|1356.1|1356.7|1355.7|56
1623925500000|2021-06-17 10:25:00|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|70
1623925800000|2021-06-17 10:30:00|1356.2|1355.2|1355.8|1354.8|1356.3|1355.3|1355.8|1354.8|37
1623926100000|2021-06-17 10:35:00|1355.7|1354.7|1355.7|1354.7|1355.8|1354.8|1355.7|1354.7|111
1623926400000|2021-06-17 10:40:00|1355.6|1354.6|1355.2|1354.2|1355.6|1354.6|1355.1|1354.1|56
1623926700000|2021-06-17 10:45:00|1355.1|1354.1|1355.4|1354.4|1355.4|1354.4|1355.1|1354.1|52
1623927000000|2021-06-17 10:50:00|1355.3|1354.3|1355.1|1354.1|1355.3|1354.3|1355.1|1354.1|94
1623927300000|2021-06-17 10:55:00|1355.6|1354.6|1355.6|1354.6|1356|1355|1355.6|1354.6|138
1623927600000|2021-06-17 11:00:00|||||||||195
1623927900000|2021-06-17 11:05:00|1357|1356|1357.2|1356.2|1357.3|1356.3|1357|1356|80
1623928200000|2021-06-17 11:10:00|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|376
1623928500000|2021-06-17 11:15:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|243
1623928800000|2021-06-17 11:20:00|||||||||14
1623929100000|2021-06-17 11:25:00|1358.6|1357.6|1358.6|1357.6|1358.6|1357.6|1358.6|1357.6|408
1623929400000|2021-06-17 11:30:00|1358.3|1357.3|1358.1|1357.1|1358.3|1357.3|1358.1|1357.1|721
1623929700000|2021-06-17 11:35:00|1358|1357|1358|1357|1358|1357|1358|1357|16
1623930000000|2021-06-17 11:40:00|||||||||1
1623930300000|2021-06-17 11:45:00|||||||||44
1623930600000|2021-06-17 11:50:00|1357.1|1356.1|1357.2|1356.2|1357.2|1356.2|1357|1356|143
1623930900000|2021-06-17 11:55:00|1357.1|1356.1|1355.9|1354.9|1357.1|1356.1|1355.9|1354.9|129
1623931200000|2021-06-17 12:00:00|1356.1|1355.1|1356.7|1355.7|1356.7|1355.7|1356.1|1355.1|108
1623931500000|2021-06-17 12:05:00|1357.1|1356.1|1358.2|1357.2|1358.2|1357.2|1357.1|1356.1|155
1623931800000|2021-06-17 12:10:00|1358.3|1357.3|1357.4|1356.4|1358.3|1357.3|1357.1|1356.1|52
1623932100000|2021-06-17 12:15:00|1357.3|1356.3|1357.1|1356.1|1357.3|1356.3|1357.1|1356.1|183
1623932400000|2021-06-17 12:20:00|1356.4|1355.4|1355.9|1354.9|1356.5|1355.5|1355.9|1354.9|3
1623932700000|2021-06-17 12:25:00|||||||||255
1623933000000|2021-06-17 12:30:00|||||||||14
1623933300000|2021-06-17 12:35:00|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|1357.9|1356.9|63
1623933600000|2021-06-17 12:40:00|1356.7|1355.7|1356.5|1355.5|1356.7|1355.7|1356.5|1355.5|31
1623933900000|2021-06-17 12:45:00|1357|1356|1357|1356|1357|1356|1357|1356|9
1623934200000|2021-06-17 12:50:00|1356.9|1355.9|1356.9|1355.9|1356.9|1355.9|1356.9|1355.9|32
1623934500000|2021-06-17 12:55:00|||||||||86
1623934800000|2021-06-17 13:00:00|1357.1|1356.1|1357|1356|1357.1|1356.1|1356.7|1355.7|20
1623935100000|2021-06-17 13:05:00|1357.2|1356.2|1357.6|1356.6|1357.6|1356.6|1357|1356|137
1623935400000|2021-06-17 13:10:00|1357.8|1356.8|1358.5|1357.5|1358.7|1357.7|1357.6|1356.6|196
1623935700000|2021-06-17 13:15:00|1358.6|1357.6|1359.4|1358.4|1359.8|1358.8|1358.6|1357.6|230
1623936000000|2021-06-17 13:20:00|1359.5|1358.5|1359.8|1358.8|1360.1|1359.1|1359.3|1358.3|1256
1623936300000|2021-06-17 13:25:00|1359.9|1358.9|1360.3|1359.3|1360.4|1359.4|1359.7|1358.7|679
1623936600000|2021-06-17 13:30:00|1360.1|1359.6|1363|1362.5|1363.3|1362.8|1359|1358.5|5263
1623936900000|2021-06-17 13:35:00|1363.2|1362.7|1365.1|1364.6|1365.6|1365.1|1362.6|1362.1|2807
1623937200000|2021-06-17 13:40:00|1365.2|1364.7|1363.2|1362.7|1365.3|1364.8|1363|1362.5|1869
1623937500000|2021-06-17 13:45:00|1363.3|1362.8|1363.4|1362.9|1364.6|1364.1|1363.2|1362.7|1977
1623937800000|2021-06-17 13:50:00|1363.5|1363|1363.5|1363|1364.6|1364.1|1363.3|1362.8|1179
1623938100000|2021-06-17 13:55:00|1363.4|1362.9|1362.8|1362.3|1363.8|1363.3|1362.7|1362.2|1453
1623938400000|2021-06-17 14:00:00|1362.7|1362.2|1363.5|1363|1363.9|1363.4|1362.6|1362.1|2583
1623938700000|2021-06-17 14:05:00|1363.6|1363.1|1363.4|1362.9|1364.8|1364.3|1363.1|1362.6|3980
1623939000000|2021-06-17 14:10:00|1363.3|1362.8|1363.6|1363.1|1363.7|1363.2|1362.7|1362.2|2206
1623939300000|2021-06-17 14:15:00|1363.7|1363.2|1365.5|1365|1365.5|1365|1363.2|1362.7|1421
1623939600000|2021-06-17 14:20:00|1365.4|1364.9|1365.4|1364.9|1365.7|1365.2|1364.8|1364.3|1146
1623939900000|2021-06-17 14:25:00|1365.3|1364.8|1365.5|1365|1365.8|1365.3|1364.7|1364.2|3043
1623940200000|2021-06-17 14:30:00|1365.7|1365.2|1366.8|1366.3|1366.8|1366.3|1365|1364.5|1677
1623940500000|2021-06-17 14:35:00|1366.9|1366.4|1367.3|1366.8|1367.6|1367.1|1366.6|1366.1|2044
1623940800000|2021-06-17 14:40:00|1367.4|1366.9|1365.9|1365.4|1367.5|1367|1365.9|1365.4|1039
1623941100000|2021-06-17 14:45:00|1366|1365.5|1366|1365.5|1366.7|1366.2|1365.4|1364.9|900
1623941400000|2021-06-17 14:50:00|1365.8|1365.3|1365.2|1364.7|1366.4|1365.9|1365.1|1364.6|410
1623941700000|2021-06-17 14:55:00|1365.3|1364.8|1365.6|1365.1|1365.6|1365.1|1364.8|1364.3|648
1623942000000|2021-06-17 15:00:00|1365.4|1364.9|1363.7|1363.2|1366|1365.5|1363.7|1363.2|2495
1623942300000|2021-06-17 15:05:00|1363.8|1363.3|1363.2|1362.7|1364.2|1363.7|1363|1362.5|916
1623942600000|2021-06-17 15:10:00|1363.3|1362.8|1361.4|1360.9|1363.3|1362.8|1360.8|1360.3|1859
1623942900000|2021-06-17 15:15:00|1361.5|1361|1362.6|1362.1|1362.9|1362.4|1361.3|1360.8|1192
1623943200000|2021-06-17 15:20:00|1362.5|1362|1362.5|1362|1362.8|1362.3|1362.2|1361.7|946
1623943500000|2021-06-17 15:25:00|1362.4|1361.9|1364.9|1364.4|1365|1364.5|1362.2|1361.7|1812
1623943800000|2021-06-17 15:30:00|1365|1364.5|1364.9|1364.4|1365.3|1364.8|1364.3|1363.8|798
1623944100000|2021-06-17 15:35:00|1365|1364.5|1364.3|1363.8|1365.2|1364.7|1364.2|1363.7|1069
1623944400000|2021-06-17 15:40:00|1364.2|1363.7|1364.4|1363.9|1364.7|1364.2|1363.5|1363|1360
1623944700000|2021-06-17 15:45:00|1364.5|1364|1364.8|1364.3|1365.3|1364.8|1364.5|1364|737
1623945000000|2021-06-17 15:50:00|1364.7|1364.2|1363.5|1363|1364.9|1364.4|1362.8|1362.3|650
1623945300000|2021-06-17 15:55:00|1363.6|1363.1|1362.2|1361.7|1363.6|1363.1|1362.1|1361.6|676
1623945600000|2021-06-17 16:00:00|1362.3|1361.8|1362.9|1362.4|1363.3|1362.8|1362.2|1361.7|980
1623945900000|2021-06-17 16:05:00|1362.8|1362.3|1362.4|1361.9|1363.2|1362.7|1362.2|1361.7|873
1623946200000|2021-06-17 16:10:00|1362.5|1362|1362.7|1362.2|1363|1362.5|1361.6|1361.1|1089
1623946500000|2021-06-17 16:15:00|1362.8|1362.3|1360.5|1360|1362.9|1362.4|1360.4|1359.9|945
1623946800000|2021-06-17 16:20:00|1360.4|1359.9|1359.9|1359.4|1361.1|1360.6|1359.6|1359.1|903
1623947100000|2021-06-17 16:25:00|1360|1359.5|1359.6|1359.1|1360.4|1359.9|1359.3|1358.8|1213
1623947400000|2021-06-17 16:30:00|1359.5|1359|1360.1|1359.6|1360.1|1359.6|1358.5|1358|920
1623947700000|2021-06-17 16:35:00|1360|1359.5|1360.1|1359.6|1360.9|1360.4|1359.8|1359.3|874
1623948000000|2021-06-17 16:40:00|1360.2|1359.7|1360.5|1360|1361.3|1360.8|1360|1359.5|1132
1623948300000|2021-06-17 16:45:00|1360.4|1359.9|1360.6|1360.1|1361.1|1360.6|1360.3|1359.8|797
1623948600000|2021-06-17 16:50:00|1360.5|1360|1360.7|1360.2|1360.9|1360.4|1359.2|1358.7|860
1623948900000|2021-06-17 16:55:00|1360.6|1360.1|1361.2|1360.7|1361.3|1360.8|1360.5|1360|1012
1623949200000|2021-06-17 17:00:00|1361.3|1360.8|1362.5|1362|1362.5|1362|1361.1|1360.6|774
1623949500000|2021-06-17 17:05:00|1362.6|1362.1|1364.3|1363.8|1364.3|1363.8|1362.5|1362|947
1623949800000|2021-06-17 17:10:00|1364.4|1363.9|1363.7|1363.2|1364.5|1364|1363.1|1362.6|1115
1623950100000|2021-06-17 17:15:00|1363.9|1363.4|1364.1|1363.6|1364.5|1364|1363.7|1363.2|767
1623950400000|2021-06-17 17:20:00|1364.2|1363.7|1363.8|1363.3|1364.5|1364|1363.3|1362.8|571
1623950700000|2021-06-17 17:25:00|1363.9|1363.4|1364.6|1364.1|1364.8|1364.3|1363.9|1363.4|705
1623951000000|2021-06-17 17:30:00|1364.5|1364|1365.1|1364.6|1365.1|1364.6|1363.8|1363.3|765
1623951300000|2021-06-17 17:35:00|1365|1364.5|1365.3|1364.8|1365.3|1364.8|1364.7|1364.2|677
1623951600000|2021-06-17 17:40:00|1365.4|1364.9|1365.8|1365.3|1365.9|1365.4|1365.2|1364.7|623
1623951900000|2021-06-17 17:45:00|1365.9|1365.4|1366|1365.5|1366.2|1365.7|1365.5|1365|506
1623952200000|2021-06-17 17:50:00|1366.1|1365.6|1365.7|1365.2|1366.4|1365.9|1365.6|1365.1|397
1623952500000|2021-06-17 17:55:00|1365.8|1365.3|1364.6|1364.1|1365.8|1365.3|1364.5|1364|739
1623952800000|2021-06-17 18:00:00|1364.7|1364.2|1363.9|1363.4|1364.9|1364.4|1363.4|1362.9|1706
1623953100000|2021-06-17 18:05:00|1363.8|1363.3|1363.8|1363.3|1364.4|1363.9|1363.3|1362.8|449
1623953400000|2021-06-17 18:10:00|1363.9|1363.4|1364.4|1363.9|1364.8|1364.3|1363.9|1363.4|446
1623953700000|2021-06-17 18:15:00|1364.3|1363.8|1363.9|1363.4|1364.4|1363.9|1363.6|1363.1|776
1623954000000|2021-06-17 18:20:00|1363.8|1363.3|1363.8|1363.3|1364|1363.5|1363.5|1363|881
1623954300000|2021-06-17 18:25:00|1363.9|1363.4|1365|1364.5|1365.1|1364.6|1363.8|1363.3|1292
1623954600000|2021-06-17 18:30:00|1365.1|1364.6|1364|1363.5|1365.1|1364.6|1364|1363.5|437
1623954900000|2021-06-17 18:35:00|1364.1|1363.6|1363.5|1363|1364.2|1363.7|1363.4|1362.9|1164
1623955200000|2021-06-17 18:40:00|1363.4|1362.9|1363.8|1363.3|1363.9|1363.4|1363.4|1362.9|876
1623955500000|2021-06-17 18:45:00|1363.7|1363.2|1363.4|1362.9|1364.5|1364|1363.3|1362.8|517
1623955800000|2021-06-17 18:50:00|1363.5|1363|1363.6|1363.1|1363.9|1363.4|1363.3|1362.8|386
1623956100000|2021-06-17 18:55:00|1363.7|1363.2|1363.7|1363.2|1364|1363.5|1363.5|1363|444
1623956400000|2021-06-17 19:00:00|1363.8|1363.3|1363.9|1363.4|1364.1|1363.6|1363.4|1362.9|739
1623956700000|2021-06-17 19:05:00|1363.8|1363.3|1363.6|1363.1|1364|1363.5|1363.4|1362.9|731
1623957000000|2021-06-17 19:10:00|1363.7|1363.2|1364.6|1364.1|1364.7|1364.2|1363.5|1363|388
1623957300000|2021-06-17 19:15:00|1364.7|1364.2|1364.2|1363.7|1364.7|1364.2|1364|1363.5|437
1623957600000|2021-06-17 19:20:00|1364.3|1363.8|1363.6|1363.1|1364.3|1363.8|1363.5|1363|463
1623957900000|2021-06-17 19:25:00|1363.5|1363|1364|1363.5|1364.4|1363.9|1363.5|1363|534
1623958200000|2021-06-17 19:30:00|1363.9|1363.4|1364.4|1363.9|1364.7|1364.2|1363.9|1363.4|570
1623958500000|2021-06-17 19:35:00|1364.3|1363.8|1364.4|1363.9|1364.6|1364.1|1363.7|1363.2|526
1623958800000|2021-06-17 19:40:00|1364.3|1363.8|1364.7|1364.2|1364.7|1364.2|1363.9|1363.4|1375
1623959100000|2021-06-17 19:45:00|1364.6|1364.1|1363.8|1363.3|1364.6|1364.1|1363.8|1363.3|1389
1623959400000|2021-06-17 19:50:00|1364|1363.5|1361.8|1361.3|1364.2|1363.7|1361.7|1361.2|2116
1623959700000|2021-06-17 19:55:00|1361.7|1361.2|1363|1362.5|1363.9|1363.4|1361.3|1360.8|12325
1623960000000|2021-06-17 20:00:00|1362.9|1361.9|1363.7|1362.7|1364.3|1363.3|1362.6|1361.6|959
1623960300000|2021-06-17 20:05:00|1363.8|1362.8|1363.6|1362.6|1363.9|1362.9|1363.6|1362.6|63
1623960600000|2021-06-17 20:10:00|1363.8|1362.8|1364.4|1363.4|1364.4|1363.4|1363.6|1362.6|132
1623960900000|2021-06-17 20:15:00|1364|1363|1364.1|1363.1|1364.7|1363.7|1364|1363|692
1623961200000|2021-06-17 20:20:00|1363.8|1362.8|1363.5|1362.5|1363.8|1362.8|1363.5|1362.5|11
1623961500000|2021-06-17 20:25:00|1363.2|1362.2|1362.7|1361.7|1363.2|1362.2|1362.1|1361.1|96
1623961800000|2021-06-17 20:30:00|1362.5|1361.5|1362.7|1361.7|1362.9|1361.9|1362.5|1361.5|21
1623962100000|2021-06-17 20:35:00|1362.5|1361.5|1363|1362|1363|1362|1362.5|1361.5|37
1623962400000|2021-06-17 20:40:00|1363.1|1362.1|1363|1362|1363.1|1362.1|1363|1362|3
1623962700000|2021-06-17 20:45:00|1362.9|1361.9|1362.9|1361.9|1363|1362|1362.9|1361.9|14
1623963300000|2021-06-17 20:55:00|1362.7|1361.7|1362.6|1361.6|1362.7|1361.7|1362.6|1361.6|3
1623963600000|2021-06-17 21:00:00|1362.3|1361.3|1362|1361|1362.3|1361.3|1362|1361|6
1623964500000|2021-06-17 21:15:00|1361.9|1360.9|1361.9|1360.9|1362.4|1361.4|1361.9|1360.9|9
1623966900000|2021-06-17 21:55:00|1365|1364|1365|1364|1365|1364|1365|1364|1
1623967200000|2021-06-17 22:00:00|1362.4|1360.4|1362.8|1360.8|1363|1361|1362.3|1360.3|0
1623967500000|2021-06-17 22:05:00|1362.9|1360.9|1362.9|1360.9|1363|1361|1362.6|1360.6|0
1623967800000|2021-06-17 22:10:00|1363|1361|1362.6|1360.6|1363|1361|1362.6|1360.6|0
1623968100000|2021-06-17 22:15:00|1362.7|1360.7|1362.9|1360.9|1362.9|1360.9|1362.6|1360.6|0
1623968400000|2021-06-17 22:20:00|1363|1361|1363|1361|1363|1361|1362.9|1360.9|0
1623968700000|2021-06-17 22:25:00|1363.1|1361.1|1363.1|1361.1|1363.2|1361.2|1363|1361|0
1623969000000|2021-06-17 22:30:00|1363|1361|1363.1|1361.1|1363.3|1361.3|1363|1361|0
1623969300000|2021-06-17 22:35:00|1363.2|1361.2|1363.4|1361.4|1363.4|1361.4|1363.1|1361.1|0
1623969600000|2021-06-17 22:40:00|1363.3|1361.3|1363.4|1361.4|1363.4|1361.4|1363|1361|0
1623969900000|2021-06-17 22:45:00|1363.5|1361.5|1363.6|1361.6|1363.6|1361.6|1363.4|1361.4|0
1623970200000|2021-06-17 22:50:00|1363.7|1361.7|1363.7|1361.7|1363.8|1361.8|1363.7|1361.7|0
1623970500000|2021-06-17 22:55:00|1363.8|1361.8|1363.8|1361.8|1363.8|1361.8|1363.6|1361.6|0
1623970800000|2021-06-17 23:00:00|1363.7|1361.7|1363.4|1361.4|1363.7|1361.7|1363.3|1361.3|0
1623971100000|2021-06-17 23:05:00|1363.3|1361.3|1363.6|1361.6|1363.6|1361.6|1363.3|1361.3|0
1623971400000|2021-06-17 23:10:00|1363.5|1361.5|1363.7|1361.7|1363.7|1361.7|1363.4|1361.4|0
1623971700000|2021-06-17 23:15:00|1363.6|1361.6|1363.4|1361.4|1363.6|1361.6|1363.4|1361.4|0
1623972000000|2021-06-17 23:20:00|1363.3|1361.3|1363.3|1361.3|1363.4|1361.4|1363.2|1361.2|0
1623972300000|2021-06-17 23:25:00|1363.2|1361.2|1363.4|1361.4|1363.4|1361.4|1363.2|1361.2|0
1623972600000|2021-06-17 23:30:00|1363.3|1361.3|1363|1361|1363.3|1361.3|1363|1361|0
1623972900000|2021-06-17 23:35:00|1362.9|1360.9|1363.6|1361.6|1363.7|1361.7|1362.9|1360.9|0
1623973200000|2021-06-17 23:40:00|1363.5|1361.5|1363.3|1361.3|1363.8|1361.8|1363.3|1361.3|0
1623973500000|2021-06-17 23:45:00|1363.2|1361.2|1363|1361|1363.4|1361.4|1363|1361|0
1623973800000|2021-06-17 23:50:00|1362.9|1360.9|1362.6|1360.6|1362.9|1360.9|1362.4|1360.4|0
1623974100000|2021-06-17 23:55:00|1362.5|1360.5|1362.6|1360.6|1363|1361|1362.4|1360.4|0
1623974400000|2021-06-18 00:00:00|1368.7|1367.7|1363|1362|1368.7|1367.7|1363|1362|76
1623974700000|2021-06-18 00:05:00|1362.5|1361.5|1362.5|1361.5|1362.7|1361.7|1361.7|1360.7|22
1623975000000|2021-06-18 00:10:00|1362.7|1361.7|1363.2|1362.2|1363.2|1362.2|1362.7|1361.7|6
1623975300000|2021-06-18 00:15:00|1363|1362|1364.1|1363.1|1364.1|1363.1|1363|1362|7
1623975600000|2021-06-18 00:20:00|1364.3|1363.3|1365.7|1364.7|1365.7|1364.7|1364.3|1363.3|23
1623975900000|2021-06-18 00:25:00|1366|1365|1366|1365|1366.7|1365.7|1366|1365|17
1623976200000|2021-06-18 00:30:00|1365.8|1364.8|1364.1|1363.1|1365.8|1364.8|1364.1|1363.1|60
1623976500000|2021-06-18 00:35:00|1364.7|1363.7|1365.2|1364.2|1366.2|1365.2|1364.3|1363.3|162
1623976800000|2021-06-18 00:40:00|1365.4|1364.4|1365.6|1364.6|1365.6|1364.6|1365.4|1364.4|3
1623977100000|2021-06-18 00:45:00|1365.3|1364.3|1365|1364|1365.5|1364.5|1364.9|1363.9|14
1623977400000|2021-06-18 00:50:00|1365.2|1364.2|1364.9|1363.9|1365.2|1364.2|1364.8|1363.8|8
1623977700000|2021-06-18 00:55:00|1365|1364|1364.7|1363.7|1365.6|1364.6|1364.7|1363.7|18
1623978000000|2021-06-18 01:00:00|1364.8|1363.8|1365.1|1364.1|1365.6|1364.6|1364.5|1363.5|20
1623978300000|2021-06-18 01:05:00|||||||||1
1623978900000|2021-06-18 01:15:00|1364.7|1363.7|1364.7|1363.7|1365.8|1364.8|1364.6|1363.6|14
1623979500000|2021-06-18 01:25:00|1363.6|1362.6|1363.4|1362.4|1364|1363|1362.7|1361.7|16
1623979800000|2021-06-18 01:30:00|1363.3|1362.3|1365.5|1364.5|1365.5|1364.5|1363.3|1362.3|4
1623980100000|2021-06-18 01:35:00|1365.1|1364.1|1366.5|1365.5|1366.5|1365.5|1365.1|1364.1|70
1623980400000|2021-06-18 01:40:00|1367|1366|1367|1366|1367.7|1366.7|1367|1366|30
1623980700000|2021-06-18 01:45:00|1367.5|1366.5|1367.5|1366.5|1368|1367|1367.5|1366.5|4
1623981000000|2021-06-18 01:50:00|1366.4|1365.4|1365.9|1364.9|1366.9|1365.9|1365.9|1364.9|30
1623981300000|2021-06-18 01:55:00|1366.1|1365.1|1366.1|1365.1|1366.1|1365.1|1366.1|1365.1|1
1623981900000|2021-06-18 02:05:00|1365.3|1364.3|1366|1365|1366|1365|1365.3|1364.3|31
1623982200000|2021-06-18 02:10:00|1366.4|1365.4|1365.4|1364.4|1366.8|1365.8|1365.4|1364.4|24
1623982800000|2021-06-18 02:20:00|1365|1364|1364.7|1363.7|1365|1364|1364.7|1363.7|13
1623983100000|2021-06-18 02:25:00|1365.1|1364.1|1364.3|1363.3|1365.1|1364.1|1364.3|1363.3|9
1623983400000|2021-06-18 02:30:00|1364.2|1363.2|1363.4|1362.4|1364.2|1363.2|1363.4|1362.4|8
1623984000000|2021-06-18 02:40:00|||||||||3
1623984300000|2021-06-18 02:45:00|||||||||50
1623986100000|2021-06-18 03:15:00|1364.4|1363.4|1363.9|1362.9|1364.6|1363.6|1363.9|1362.9|18
1623986400000|2021-06-18 03:20:00|||||||||4
1623987000000|2021-06-18 03:30:00|1364.3|1363.3|1364|1363|1364.3|1363.3|1364|1363|6
1623987600000|2021-06-18 03:40:00|1364.3|1363.3|1364.7|1363.7|1365|1364|1364.3|1363.3|26
1623987900000|2021-06-18 03:45:00|1364.4|1363.4|1364.3|1363.3|1364.4|1363.4|1364.3|1363.3|2
1623988200000|2021-06-18 03:50:00|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|1363.9|1362.9|1
1623988500000|2021-06-18 03:55:00|1363.7|1362.7|1363.5|1362.5|1363.7|1362.7|1363.3|1362.3|8
1623988800000|2021-06-18 04:00:00|1363|1362|1362.2|1361.2|1363|1362|1362|1361|30
1623989100000|2021-06-18 04:05:00|1362.3|1361.3|1362.6|1361.6|1362.6|1361.6|1362.3|1361.3|5
1623989400000|2021-06-18 04:10:00|1362.5|1361.5|1362.5|1361.5|1362.7|1361.7|1362.5|1361.5|8
1623990000000|2021-06-18 04:20:00|1362.7|1361.7|1362.5|1361.5|1362.7|1361.7|1362.5|1361.5|3
1623990300000|2021-06-18 04:25:00|||||||||1
1623990900000|2021-06-18 04:35:00|1362.4|1361.4|1361.5|1360.5|1362.4|1361.4|1361.5|1360.5|7
1623991800000|2021-06-18 04:50:00|1361.3|1360.3|1361.8|1360.8|1361.8|1360.8|1361.3|1360.3|7
1623992100000|2021-06-18 04:55:00|1361.7|1360.7|1361|1360|1361.7|1360.7|1361|1360|7
1623992400000|2021-06-18 05:00:00|1360.2|1359.2|1360|1359|1360.4|1359.4|1359.8|1358.8|53
1623992700000|2021-06-18 05:05:00|1360.1|1359.1|1360.3|1359.3|1360.3|1359.3|1359.9|1358.9|19
1623993000000|2021-06-18 05:10:00|1359.8|1358.8|1359.3|1358.3|1359.8|1358.8|1359.2|1358.2|23
1623993300000|2021-06-18 05:15:00|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|1359.4|1358.4|4
1623993600000|2021-06-18 05:20:00|1359.9|1358.9|1359.9|1358.9|1359.9|1358.9|1359.9|1358.9|3
1623993900000|2021-06-18 05:25:00|1360.1|1359.1|1359.1|1358.1|1360.4|1359.4|1359.1|1358.1|20
1623994200000|2021-06-18 05:30:00|1359.3|1358.3|1359.4|1358.4|1359.9|1358.9|1359.3|1358.3|5
1623994500000|2021-06-18 05:35:00|1358.3|1357.3|1358.5|1357.5|1358.5|1357.5|1358.1|1357.1|6
1623994800000|2021-06-18 05:40:00|1358.7|1357.7|1360|1359|1360|1359|1358.7|1357.7|7
1623995100000|2021-06-18 05:45:00|1360.1|1359.1|1360.9|1359.9|1360.9|1359.9|1359.9|1358.9|18
1623995400000|2021-06-18 05:50:00|1361.5|1360.5|1362.7|1361.7|1362.7|1361.7|1360.9|1359.9|127
1623995700000|2021-06-18 05:55:00|1362.3|1361.3|1362.6|1361.6|1363.3|1362.3|1362.2|1361.2|63
1623996000000|2021-06-18 06:00:00|1362.9|1361.9|1362.4|1361.4|1362.9|1361.9|1361.6|1360.6|49
1623996300000|2021-06-18 06:05:00|1362.5|1361.5|1361.7|1360.7|1362.6|1361.6|1361.4|1360.4|44
1623996600000|2021-06-18 06:10:00|1361.6|1360.6|1362.5|1361.5|1362.5|1361.5|1361.3|1360.3|31
1623996900000|2021-06-18 06:15:00|1362.2|1361.2|1363|1362|1363.2|1362.2|1362.1|1361.1|24
1623997200000|2021-06-18 06:20:00|1363.1|1362.1|1361.8|1360.8|1363.1|1362.1|1361.7|1360.7|29
1623997500000|2021-06-18 06:25:00|1361.7|1360.7|1362.8|1361.8|1362.8|1361.8|1361.7|1360.7|32
1623997800000|2021-06-18 06:30:00|1363|1362|1362.3|1361.3|1363.1|1362.1|1362.1|1361.1|51
1623998100000|2021-06-18 06:35:00|1362.4|1361.4|1361.5|1360.5|1362.5|1361.5|1361.5|1360.5|33
1623998400000|2021-06-18 06:40:00|1361.2|1360.2|1361|1360|1361.2|1360.2|1360.9|1359.9|7
1623998700000|2021-06-18 06:45:00|1361.2|1360.2|1360.9|1359.9|1361.6|1360.6|1360.8|1359.8|21
1623999000000|2021-06-18 06:50:00|1360.8|1359.8|1362.4|1361.4|1362.4|1361.4|1360.8|1359.8|29
1623999300000|2021-06-18 06:55:00|1362.3|1361.3|1363.1|1362.1|1363.1|1362.1|1362|1361|30
1623999600000|2021-06-18 07:00:00|1362.7|1361.7|1362.6|1361.6|1363.3|1362.3|1362.3|1361.3|138
1623999900000|2021-06-18 07:05:00|1362.7|1361.7|1362.5|1361.5|1363.2|1362.2|1362.5|1361.5|124
1624000200000|2021-06-18 07:10:00|1362.3|1361.3|1362.4|1361.4|1362.8|1361.8|1362.1|1361.1|70
1624000500000|2021-06-18 07:15:00|1362.5|1361.5|1362.4|1361.4|1362.7|1361.7|1361.7|1360.7|71
1624000800000|2021-06-18 07:20:00|1362.2|1361.2|1362.5|1361.5|1362.6|1361.6|1362|1361|35
1624001100000|2021-06-18 07:25:00|1362.6|1361.6|1362.4|1361.4|1362.8|1361.8|1362.2|1361.2|71
1624001400000|2021-06-18 07:30:00|1362.3|1361.3|1361.6|1360.6|1362.3|1361.3|1361.6|1360.6|57
1624001700000|2021-06-18 07:35:00|1361.5|1360.5|1361.9|1360.9|1362.2|1361.2|1361.5|1360.5|53
1624002000000|2021-06-18 07:40:00|1361.8|1360.8|1361.8|1360.8|1361.9|1360.9|1361.2|1360.2|43
1624002300000|2021-06-18 07:45:00|1361.7|1360.7|1362.2|1361.2|1362.3|1361.3|1361.5|1360.5|89
1624002600000|2021-06-18 07:50:00|1362.3|1361.3|1362.9|1361.9|1362.9|1361.9|1362.3|1361.3|62
1624002900000|2021-06-18 07:55:00|1362.7|1361.7|1362.7|1361.7|1363.3|1362.3|1362.3|1361.3|165
1624003200000|2021-06-18 08:00:00|1362.6|1361.6|1363.3|1362.3|1363.6|1362.6|1362.5|1361.5|240
1624003500000|2021-06-18 08:05:00|1363.2|1362.2|1363|1362|1363.4|1362.4|1362.4|1361.4|226
1624003800000|2021-06-18 08:10:00|1363.2|1362.2|1364.2|1363.2|1364.4|1363.4|1363.2|1362.2|94
1624004100000|2021-06-18 08:15:00|1364|1363|1365.4|1364.4|1365.5|1364.5|1363.8|1362.8|159
1624004400000|2021-06-18 08:20:00|1365.5|1364.5|1364.9|1363.9|1365.6|1364.6|1364.3|1363.3|125
1624004700000|2021-06-18 08:25:00|1365|1364|1365.2|1364.2|1365.7|1364.7|1365|1364|175
1624005000000|2021-06-18 08:30:00|1365.1|1364.1|1365.3|1364.3|1365.3|1364.3|1364.6|1363.6|164
1624005300000|2021-06-18 08:35:00|1365.4|1364.4|1364.2|1363.2|1365.4|1364.4|1363.9|1362.9|165
1624005600000|2021-06-18 08:40:00|1364.1|1363.1|1364.3|1363.3|1364.7|1363.7|1363.8|1362.8|87
1624005900000|2021-06-18 08:45:00|1364.4|1363.4|1364.2|1363.2|1364.6|1363.6|1364.2|1363.2|56
1624006200000|2021-06-18 08:50:00|1364.3|1363.3|1364.1|1363.1|1364.3|1363.3|1363.7|1362.7|115
1624006500000|2021-06-18 08:55:00|1364.2|1363.2|1364.4|1363.4|1364.5|1363.5|1363.9|1362.9|87
1624006800000|2021-06-18 09:00:00|1364.5|1363.5|1363.6|1362.6|1364.5|1363.5|1363.6|1362.6|57
1624007100000|2021-06-18 09:05:00|1363.7|1362.7|1364.4|1363.4|1364.4|1363.4|1363.7|1362.7|120
1624007400000|2021-06-18 09:10:00|1364.3|1363.3|1364.8|1363.8|1365|1364|1364.2|1363.2|118
1624007700000|2021-06-18 09:15:00|1364.9|1363.9|1365|1364|1365.4|1364.4|1364.9|1363.9|87
1624008000000|2021-06-18 09:20:00|1365.1|1364.1|1365.3|1364.3|1365.5|1364.5|1365.1|1364.1|61
1624008300000|2021-06-18 09:25:00|1365.4|1364.4|1365.1|1364.1|1365.8|1364.8|1365.1|1364.1|131
1624008600000|2021-06-18 09:30:00|1365.2|1364.2|1364.7|1363.7|1365.6|1364.6|1364.5|1363.5|117
1624008900000|2021-06-18 09:35:00|1364.8|1363.8|1365.5|1364.5|1365.5|1364.5|1364.6|1363.6|46
1624009200000|2021-06-18 09:40:00|1365.6|1364.6|1365.5|1364.5|1365.8|1364.8|1365.1|1364.1|59
1624009500000|2021-06-18 09:45:00|1365.6|1364.6|1365.4|1364.4|1365.7|1364.7|1365.3|1364.3|61
1624009800000|2021-06-18 09:50:00|1365.3|1364.3|1365.6|1364.6|1365.6|1364.6|1364.5|1363.5|237
1624010100000|2021-06-18 09:55:00|1365.4|1364.4|1365.5|1364.5|1365.8|1364.8|1365.4|1364.4|73
1624010400000|2021-06-18 10:00:00|1365.4|1364.4|1364.1|1363.1|1365.4|1364.4|1364.1|1363.1|163
1624010700000|2021-06-18 10:05:00|1364|1363|1363.9|1362.9|1364.4|1363.4|1363.6|1362.6|231
1624011000000|2021-06-18 10:10:00|1363.8|1362.8|1363.3|1362.3|1364|1363|1363.2|1362.2|162
1624011300000|2021-06-18 10:15:00|1363.4|1362.4|1363.9|1362.9|1363.9|1362.9|1363.2|1362.2|283
1624011600000|2021-06-18 10:20:00|1364|1363|1364.4|1363.4|1364.5|1363.5|1363.3|1362.3|149
1624011900000|2021-06-18 10:25:00|1364.2|1363.2|1363.9|1362.9|1364.5|1363.5|1363.8|1362.8|190
1624012200000|2021-06-18 10:30:00|1364|1363|1363.8|1362.8|1364|1363|1363.5|1362.5|148
1624012500000|2021-06-18 10:35:00|1363.9|1362.9|1364.1|1363.1|1364.2|1363.2|1363.7|1362.7|119
1624012800000|2021-06-18 10:40:00|1364.3|1363.3|1364|1363|1364.3|1363.3|1363.6|1362.6|111
1624013100000|2021-06-18 10:45:00|1364.1|1363.1|1363.9|1362.9|1364.7|1363.7|1363.8|1362.8|226
1624013400000|2021-06-18 10:50:00|1363.8|1362.8|1363.5|1362.5|1363.9|1362.9|1363.4|1362.4|173
1624013700000|2021-06-18 10:55:00|1363.4|1362.4|1362.9|1361.9|1363.5|1362.5|1362.9|1361.9|108
1624014000000|2021-06-18 11:00:00|1362.8|1361.8|1362.1|1361.1|1363.2|1362.2|1361.9|1360.9|239
1624014300000|2021-06-18 11:05:00|1362.2|1361.2|1361.2|1360.2|1362.2|1361.2|1361.2|1360.2|199
1624014600000|2021-06-18 11:10:00|1361|1360|1361.4|1360.4|1361.4|1360.4|1360.6|1359.6|373
1624014900000|2021-06-18 11:15:00|1361.3|1360.3|1360.8|1359.8|1361.4|1360.4|1360.8|1359.8|84
1624015200000|2021-06-18 11:20:00|1360.7|1359.7|1360.7|1359.7|1361.1|1360.1|1360.3|1359.3|199
1624015500000|2021-06-18 11:25:00|1360.5|1359.5|1361.1|1360.1|1361.1|1360.1|1360.4|1359.4|219
1624015800000|2021-06-18 11:30:00|1361|1360|1361.2|1360.2|1361.4|1360.4|1360.7|1359.7|136
1624016100000|2021-06-18 11:35:00|1361.1|1360.1|1360.4|1359.4|1361.1|1360.1|1360.1|1359.1|226
1624016400000|2021-06-18 11:40:00|1360.5|1359.5|1360|1359|1360.5|1359.5|1359.5|1358.5|125
1624016700000|2021-06-18 11:45:00|1360.1|1359.1|1359.8|1358.8|1360.3|1359.3|1359.6|1358.6|53
1624017000000|2021-06-18 11:50:00|1359.6|1358.6|1360.5|1359.5|1360.6|1359.6|1359.6|1358.6|53
1624017300000|2021-06-18 11:55:00|1360.4|1359.4|1361.1|1360.1|1361.5|1360.5|1360.4|1359.4|55
1624017600000|2021-06-18 12:00:00|1360.8|1359.8|1359.2|1358.2|1360.9|1359.9|1359.2|1358.2|346
1624017900000|2021-06-18 12:05:00|1359.3|1358.3|1358.8|1357.8|1359.7|1358.7|1358.8|1357.8|325
1624018200000|2021-06-18 12:10:00|1358.7|1357.7|1358.4|1357.4|1359.2|1358.2|1357.7|1356.7|340
1624018500000|2021-06-18 12:15:00|1358.2|1357.2|1357.7|1356.7|1358.3|1357.3|1356.8|1355.8|528
1624018800000|2021-06-18 12:20:00|1357.6|1356.6|1356|1355|1357.6|1356.6|1354.4|1353.4|1041
1624019100000|2021-06-18 12:25:00|1355.9|1354.9|1355.2|1354.2|1355.9|1354.9|1354.3|1353.3|634
1624019400000|2021-06-18 12:30:00|1355.3|1354.3|1356.8|1355.8|1356.8|1355.8|1355.3|1354.3|197
1624019700000|2021-06-18 12:35:00|1356.7|1355.7|1356.1|1355.1|1356.9|1355.9|1356.1|1355.1|101
1624020000000|2021-06-18 12:40:00|1355.9|1354.9|1355|1354|1355.9|1354.9|1354.5|1353.5|267
1624020300000|2021-06-18 12:45:00|1355.1|1354.1|1356.1|1355.1|1356.7|1355.7|1355.1|1354.1|111
1624020600000|2021-06-18 12:50:00|1356.3|1355.3|1356.9|1355.9|1356.9|1355.9|1355.6|1354.6|75
1624020900000|2021-06-18 12:55:00|1357|1356|1358.3|1357.3|1358.3|1357.3|1356.6|1355.6|587
1624021200000|2021-06-18 13:00:00|1358.2|1357.2|1358.4|1357.4|1358.5|1357.5|1357.2|1356.2|654
1624021500000|2021-06-18 13:05:00|1358.1|1357.1|1357|1356|1358.3|1357.3|1356.7|1355.7|136
1624021800000|2021-06-18 13:10:00|1356.6|1355.6|1356.6|1355.6|1357.4|1356.4|1356.3|1355.3|257
1624022100000|2021-06-18 13:15:00|1356.7|1355.7|1357.2|1356.2|1357.2|1356.2|1356.4|1355.4|157
1624022400000|2021-06-18 13:20:00|1357.3|1356.3|1356.9|1355.9|1357.6|1356.6|1356.2|1355.2|189
1624022700000|2021-06-18 13:25:00|1357|1356|1356.1|1355.1|1357.5|1356.5|1356.1|1355.1|174
1624023000000|2021-06-18 13:30:00|1355.8|1355.3|1355.8|1355.3|1358.4|1357.9|1354.3|1353.8|5027
1624023300000|2021-06-18 13:35:00|1355.6|1355.1|1354.8|1354.3|1356.1|1355.6|1354|1353.5|1276
1624023600000|2021-06-18 13:40:00|1354.9|1354.4|1356.4|1355.9|1357.6|1357.1|1354.5|1354|1166
1624023900000|2021-06-18 13:45:00|1356.3|1355.8|1355.3|1354.8|1356.6|1356.1|1355.3|1354.8|1662
1624024200000|2021-06-18 13:50:00|1355.5|1355|1353.2|1352.7|1355.5|1355|1353|1352.5|1518
1624024500000|2021-06-18 13:55:00|1353.3|1352.8|1354.3|1353.8|1355.9|1355.4|1353.3|1352.8|1140
1624024800000|2021-06-18 14:00:00|1354.2|1353.7|1352.3|1351.8|1355|1354.5|1352.1|1351.6|1432
1624025100000|2021-06-18 14:05:00|1352.4|1351.9|1354.8|1354.3|1355|1354.5|1352.2|1351.7|1354
1624025400000|2021-06-18 14:10:00|1354.9|1354.4|1354.2|1353.7|1355.2|1354.7|1353|1352.5|1313
1624025700000|2021-06-18 14:15:00|1354.3|1353.8|1352.6|1352.1|1354.5|1354|1352.5|1352|870
1624026000000|2021-06-18 14:20:00|1352.5|1352|1352.3|1351.8|1353.7|1353.2|1351.9|1351.4|1502
1624026300000|2021-06-18 14:25:00|1352.4|1351.9|1352.4|1351.9|1352.6|1352.1|1350.8|1350.3|1753
1624026600000|2021-06-18 14:30:00|1352.3|1351.8|1353.4|1352.9|1353.7|1353.2|1350.4|1349.9|1594
1624026900000|2021-06-18 14:35:00|1353.2|1352.7|1355.1|1354.6|1355.1|1354.6|1353.2|1352.7|1180
1624027200000|2021-06-18 14:40:00|1355|1354.5|1354.5|1354|1355.4|1354.9|1353.9|1353.4|1274
1624027500000|2021-06-18 14:45:00|1354.6|1354.1|1353.9|1353.4|1354.7|1354.2|1353.2|1352.7|652
1624027800000|2021-06-18 14:50:00|1353.8|1353.3|1352|1351.5|1354.2|1353.7|1351.9|1351.4|567
1624028100000|2021-06-18 14:55:00|1352.1|1351.6|1352.3|1351.8|1352.9|1352.4|1351.8|1351.3|750
1624028400000|2021-06-18 15:00:00|1352.1|1351.6|1351.4|1350.9|1353|1352.5|1351.4|1350.9|1383
1624028700000|2021-06-18 15:05:00|1351.5|1351|1351.4|1350.9|1352.3|1351.8|1351.1|1350.6|694
1624029000000|2021-06-18 15:10:00|1351.3|1350.8|1350.6|1350.1|1351.8|1351.3|1350.2|1349.7|555
1624029300000|2021-06-18 15:15:00|1350.4|1349.9|1352.1|1351.6|1352.6|1352.1|1350.2|1349.7|840
1624029600000|2021-06-18 15:20:00|1352.2|1351.7|1351.9|1351.4|1352.4|1351.9|1351.3|1350.8|810
1624029900000|2021-06-18 15:25:00|1351.8|1351.3|1350.7|1350.2|1351.8|1351.3|1350.3|1349.8|705
1624030200000|2021-06-18 15:30:00|1350.6|1350.1|1352.4|1351.9|1353|1352.5|1350|1349.5|1427
1624030500000|2021-06-18 15:35:00|1352.3|1351.8|1353.1|1352.6|1353.6|1353.1|1351.8|1351.3|546
1624030800000|2021-06-18 15:40:00|1353|1352.5|1351.9|1351.4|1353|1352.5|1351.7|1351.2|611
1624031100000|2021-06-18 15:45:00|1351.7|1351.2|1351.9|1351.4|1352.3|1351.8|1351.6|1351.1|520
1624031400000|2021-06-18 15:50:00|1351.8|1351.3|1351.9|1351.4|1352.3|1351.8|1351.5|1351|360
1624031700000|2021-06-18 15:55:00|1351.8|1351.3|1352.8|1352.3|1352.8|1352.3|1351.7|1351.2|333
1624032000000|2021-06-18 16:00:00|1352.9|1352.4|1352.8|1352.3|1353.2|1352.7|1352.2|1351.7|501
1624032300000|2021-06-18 16:05:00|1352.9|1352.4|1354|1353.5|1354.2|1353.7|1352.3|1351.8|292
1624032600000|2021-06-18 16:10:00|1353.9|1353.4|1353.4|1352.9|1354|1353.5|1353.3|1352.8|390
1624032900000|2021-06-18 16:15:00|1353.3|1352.8|1354.2|1353.7|1354.2|1353.7|1353.2|1352.7|843
1624033200000|2021-06-18 16:20:00|1354.1|1353.6|1353.1|1352.6|1354.1|1353.6|1353|1352.5|585
1624033500000|2021-06-18 16:25:00|1353|1352.5|1353.4|1352.9|1353.4|1352.9|1352.7|1352.2|269
1624033800000|2021-06-18 16:30:00|1353.5|1353|1352.9|1352.4|1353.6|1353.1|1352.8|1352.3|160
1624034100000|2021-06-18 16:35:00|1352.8|1352.3|1352.9|1352.4|1353.3|1352.8|1352.8|1352.3|144
1624034400000|2021-06-18 16:40:00|1353|1352.5|1352.9|1352.4|1353.3|1352.8|1352.8|1352.3|240
1624034700000|2021-06-18 16:45:00|1352.8|1352.3|1352.9|1352.4|1353.1|1352.6|1352.5|1352|538
1624035000000|2021-06-18 16:50:00|1352.7|1352.2|1353|1352.5|1353.1|1352.6|1352.4|1351.9|314
1624035300000|2021-06-18 16:55:00|1352.9|1352.4|1353|1352.5|1353.3|1352.8|1352.7|1352.2|291
1624035600000|2021-06-18 17:00:00|1353.1|1352.6|1353.3|1352.8|1353.3|1352.8|1352.7|1352.2|389
1624035900000|2021-06-18 17:05:00|1353.2|1352.7|1353.6|1353.1|1353.8|1353.3|1353.2|1352.7|333
1624036200000|2021-06-18 17:10:00|1353.7|1353.2|1354.2|1353.7|1354.4|1353.9|1353.7|1353.2|530
1624036500000|2021-06-18 17:15:00|1354.1|1353.6|1354.2|1353.7|1354.4|1353.9|1354|1353.5|382
1624036800000|2021-06-18 17:20:00|1354.1|1353.6|1353.5|1353|1354.2|1353.7|1353.2|1352.7|191
1624037100000|2021-06-18 17:25:00|1353.6|1353.1|1352.8|1352.3|1353.6|1353.1|1352.8|1352.3|184
1624037400000|2021-06-18 17:30:00|1352.7|1352.2|1353.9|1353.4|1354|1353.5|1352.6|1352.1|173
1624037700000|2021-06-18 17:35:00|1354.1|1353.6|1354.6|1354.1|1355|1354.5|1354|1353.5|438
1624038000000|2021-06-18 17:40:00|1354.7|1354.2|1354.1|1353.6|1354.8|1354.3|1354.1|1353.6|514
1624038300000|2021-06-18 17:45:00|1354.2|1353.7|1353.5|1353|1354.2|1353.7|1353.5|1353|440
1624038600000|2021-06-18 17:50:00|1353.6|1353.1|1355|1354.5|1355.1|1354.6|1353.5|1353|1515
1624038900000|2021-06-18 17:55:00|1355.1|1354.6|1355.4|1354.9|1355.4|1354.9|1354.8|1354.3|972
1624039200000|2021-06-18 18:00:00|1355.3|1354.8|1355.3|1354.8|1356.1|1355.6|1355|1354.5|1130
1624039500000|2021-06-18 18:05:00|1355.2|1354.7|1355.5|1355|1355.7|1355.2|1355.1|1354.6|532
1624039800000|2021-06-18 18:10:00|1355.4|1354.9|1355.3|1354.8|1355.6|1355.1|1354.9|1354.4|301
1624040100000|2021-06-18 18:15:00|1355.4|1354.9|1355.1|1354.6|1355.4|1354.9|1354.8|1354.3|466
1624040400000|2021-06-18 18:20:00|1355.2|1354.7|1354.8|1354.3|1355.7|1355.2|1354.4|1353.9|417
1624040700000|2021-06-18 18:25:00|1354.6|1354.1|1353.6|1353.1|1354.6|1354.1|1353.4|1352.9|495
1624041000000|2021-06-18 18:30:00|1353.5|1353|1353.4|1352.9|1354.1|1353.6|1353.3|1352.8|278
1624041300000|2021-06-18 18:35:00|1353.3|1352.8|1353.1|1352.6|1353.5|1353|1352.6|1352.1|316
1624041600000|2021-06-18 18:40:00|1353.2|1352.7|1352.2|1351.7|1353.5|1353|1352.1|1351.6|266
1624041900000|2021-06-18 18:45:00|1352.3|1351.8|1352.5|1352|1352.8|1352.3|1352.2|1351.7|429
1624042200000|2021-06-18 18:50:00|1352.6|1352.1|1351.9|1351.4|1352.7|1352.2|1351.8|1351.3|568
1624042500000|2021-06-18 18:55:00|1351.8|1351.3|1351.2|1350.7|1351.9|1351.4|1350.8|1350.3|483
1624042800000|2021-06-18 19:00:00|1351.1|1350.6|1350.8|1350.3|1352|1351.5|1350.5|1350|814
1624043100000|2021-06-18 19:05:00|1350.7|1350.2|1350.3|1349.8|1350.8|1350.3|1349.8|1349.3|510
1624043400000|2021-06-18 19:10:00|1350.4|1349.9|1351.7|1351.2|1352.1|1351.6|1350.1|1349.6|612
1624043700000|2021-06-18 19:15:00|1351.6|1351.1|1352.2|1351.7|1352.2|1351.7|1351.2|1350.7|363
1624044000000|2021-06-18 19:20:00|1352.3|1351.8|1352.8|1352.3|1352.8|1352.3|1352.1|1351.6|338
1624044300000|2021-06-18 19:25:00|1352.7|1352.2|1351.8|1351.3|1352.7|1352.2|1351.6|1351.1|292
1624044600000|2021-06-18 19:30:00|1351.6|1351.1|1350.8|1350.3|1351.7|1351.2|1350.6|1350.1|855
1624044900000|2021-06-18 19:35:00|1350.9|1350.4|1350.8|1350.3|1351|1350.5|1350.5|1350|1143
1624045200000|2021-06-18 19:40:00|1350.9|1350.4|1351.1|1350.6|1351.3|1350.8|1350.5|1350|945
1624045500000|2021-06-18 19:45:00|1351|1350.5|1350.1|1349.6|1351.2|1350.7|1350.1|1349.6|1581
1624045800000|2021-06-18 19:50:00|1350|1349.5|1350.7|1350.2|1351|1350.5|1350|1349.5|1336
1624046100000|2021-06-18 19:55:00|1350.6|1350.1|1351.3|1350.8|1352.4|1351.9|1349.9|1349.4|9139
1624046400000|2021-06-18 20:00:00|1351.4|1350.4|1351.7|1350.7|1351.7|1350.7|1350.1|1349.1|1369
1624046700000|2021-06-18 20:05:00|1351.9|1350.9|1350.5|1349.5|1352.1|1351.1|1350.5|1349.5|293
1624047000000|2021-06-18 20:10:00|1350.4|1349.4|1351.4|1350.4|1351.4|1350.4|1350.2|1349.2|118
1624047300000|2021-06-18 20:15:00|1350.6|1349.6|1350.5|1349.5|1350.6|1349.6|1350.5|1349.5|6
1624047600000|2021-06-18 20:20:00|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|1350.3|1349.3|2
1624047900000|2021-06-18 20:25:00|1350.2|1349.2|1350.8|1349.8|1350.9|1349.9|1349.9|1348.9|25
1624048200000|2021-06-18 20:30:00|1350.4|1349.4|1350.2|1349.2|1350.6|1349.6|1350.2|1349.2|11
1624048500000|2021-06-18 20:35:00|||||||||33
1624048800000|2021-06-18 20:40:00|1349.9|1348.9|1350.6|1349.6|1350.6|1349.6|1349.9|1348.9|3
1624049100000|2021-06-18 20:45:00|1349.4|1348.4|1350.2|1349.2|1350.2|1349.2|1349.4|1348.4|5
1624049400000|2021-06-18 20:50:00|1349.9|1348.9|1348.7|1347.7|1349.9|1348.9|1348.7|1347.7|9
1624049700000|2021-06-18 20:55:00|1349.3|1348.3|1349.7|1347.7|1349.8|1348.3|1348.5|1347.5|19
1624226400000|2021-06-20 22:00:00|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|0
1624227900000|2021-06-20 22:25:00|1350.2|1349.2|1349.9|1348.9|1350.2|1349.2|1349.9|1348.9|9
1624228200000|2021-06-20 22:30:00|1350.6|1349.6|1350.6|1349.6|1350.6|1349.6|1350.6|1349.6|4
1624229700000|2021-06-20 22:55:00|1351.4|1350.4|1352.2|1351.2|1352.4|1351.4|1351.4|1350.4|6
1624232700000|2021-06-20 23:45:00|1351.8|1350.8|1351.9|1350.9|1351.9|1350.9|1349.9|1348.9|18
1624233300000|2021-06-20 23:55:00|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|1353.2|1352.2|3
1624233600000|2021-06-21 00:00:00|1352.6|1351.6|1352.7|1351.7|1352.7|1351.7|1352.6|1351.6|10
1624233900000|2021-06-21 00:05:00|1351.8|1350.8|1353|1352|1353|1352|1351.6|1350.6|20
1624234200000|2021-06-21 00:10:00|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|1353.1|1352.1|8
1624234500000|2021-06-21 00:15:00|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1353.7|1352.7|1
1624234800000|2021-06-21 00:20:00|1353.6|1352.6|1353.1|1352.1|1353.6|1352.6|1352.9|1351.9|13
1624235100000|2021-06-21 00:25:00|1352.7|1351.7|1351.6|1350.6|1352.7|1351.7|1351.6|1350.6|9
1624235400000|2021-06-21 00:30:00|1351.1|1350.1|1350.1|1349.1|1351.6|1350.6|1349.9|1348.9|37
1624235700000|2021-06-21 00:35:00|1350.5|1349.5|1350.7|1349.7|1350.7|1349.7|1350.5|1349.5|4
1624236000000|2021-06-21 00:40:00|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1351.1|1350.1|1
1624236300000|2021-06-21 00:45:00|1350.8|1349.8|1350.3|1349.3|1350.8|1349.8|1350.3|1349.3|5
1624236600000|2021-06-21 00:50:00|1350.5|1349.5|1350.9|1349.9|1350.9|1349.9|1350.5|1349.5|5
1624236900000|2021-06-21 00:55:00|1351.3|1350.3|1351.9|1350.9|1351.9|1350.9|1351.3|1350.3|7
1624237200000|2021-06-21 01:00:00|1351.7|1350.7|1351.2|1350.2|1352.2|1351.2|1351|1350|45
1624237500000|2021-06-21 01:05:00|1351.1|1350.1|1350.1|1349.1|1351.1|1350.1|1350|1349|35
1624237800000|2021-06-21 01:10:00|1350.2|1349.2|1351|1350|1351|1350|1350.2|1349.2|11
1624238100000|2021-06-21 01:15:00|1350.5|1349.5|1348.4|1347.4|1350.5|1349.5|1347.9|1346.9|47
1624238400000|2021-06-21 01:20:00|1349|1348|1349.4|1348.4|1349.9|1348.9|1349|1348|88
1624238700000|2021-06-21 01:25:00|1349.9|1348.9|1349.4|1348.4|1349.9|1348.9|1348.9|1347.9|40
1624239000000|2021-06-21 01:30:00|1349.3|1348.3|1347.7|1346.7|1349.3|1348.3|1346.5|1345.5|70
1624239300000|2021-06-21 01:35:00|1347.3|1346.3|1348.2|1347.2|1348.6|1347.6|1346.9|1345.9|23
1624239600000|2021-06-21 01:40:00|1348.6|1347.6|1346.9|1345.9|1349|1348|1346.9|1345.9|54
1624239900000|2021-06-21 01:45:00|1345.8|1344.8|1347.9|1346.9|1347.9|1346.9|1345.4|1344.4|20
1624240200000|2021-06-21 01:50:00|1347.5|1346.5|1346.1|1345.1|1347.5|1346.5|1345.3|1344.3|29
1624240500000|2021-06-21 01:55:00|1345.9|1344.9|1346.3|1345.3|1347.1|1346.1|1345.2|1344.2|27
1624240800000|2021-06-21 02:00:00|1345.5|1344.5|1346.7|1345.7|1346.7|1345.7|1345.5|1344.5|32
1624241100000|2021-06-21 02:05:00|1346.6|1345.6|1348.9|1347.9|1349.2|1348.2|1346.2|1345.2|72
1624241400000|2021-06-21 02:10:00|1349.2|1348.2|1349.8|1348.8|1350|1349|1348.8|1347.8|276
1624241700000|2021-06-21 02:15:00|1350.1|1349.1|1350.1|1349.1|1350.6|1349.6|1349.9|1348.9|44
1624242000000|2021-06-21 02:20:00|1350.2|1349.2|1351.4|1350.4|1351.6|1350.6|1350|1349|87
1624242300000|2021-06-21 02:25:00|1351.7|1350.7|1350.9|1349.9|1351.8|1350.8|1350.9|1349.9|19
1624242600000|2021-06-21 02:30:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1
1624242900000|2021-06-21 02:35:00|1349.1|1348.1|1349|1348|1349.5|1348.5|1348.7|1347.7|42
1624243200000|2021-06-21 02:40:00|1348.6|1347.6|1349.8|1348.8|1349.8|1348.8|1348.3|1347.3|133
1624243500000|2021-06-21 02:45:00|1349.9|1348.9|1348.9|1347.9|1350.1|1349.1|1348.7|1347.7|185
1624243800000|2021-06-21 02:50:00|1348.8|1347.8|1348.6|1347.6|1349|1348|1348.3|1347.3|111
1624244100000|2021-06-21 02:55:00|1348.9|1347.9|1349.4|1348.4|1349.5|1348.5|1348.9|1347.9|274
1624244400000|2021-06-21 03:00:00|1349.7|1348.7|1348.3|1347.3|1349.7|1348.7|1348.2|1347.2|155
1624244700000|2021-06-21 03:05:00|1347.6|1346.6|1345.5|1344.5|1347.6|1346.6|1345.4|1344.4|78
1624245000000|2021-06-21 03:10:00|1345.3|1344.3|1346.8|1345.8|1346.8|1345.8|1345.3|1344.3|514
1624245300000|2021-06-21 03:15:00|1346.4|1345.4|1347.4|1346.4|1347.8|1346.8|1345.2|1344.2|686
1624245600000|2021-06-21 03:20:00|1347.5|1346.5|1347.3|1346.3|1348|1347|1347.3|1346.3|134
1624245900000|2021-06-21 03:25:00|1347.1|1346.1|1347.1|1346.1|1347.9|1346.9|1346.4|1345.4|257
1624246200000|2021-06-21 03:30:00|1347.7|1346.7|1346.3|1345.3|1347.7|1346.7|1346.1|1345.1|21
1624246500000|2021-06-21 03:35:00|1346.2|1345.2|1347.3|1346.3|1347.4|1346.4|1345.2|1344.2|264
1624246800000|2021-06-21 03:40:00|1347.2|1346.2|1345.9|1344.9|1347.8|1346.8|1345.8|1344.8|264
1624247100000|2021-06-21 03:45:00|1345.7|1344.7|1346.2|1345.2|1346.5|1345.5|1344.7|1343.7|168
1624247400000|2021-06-21 03:50:00|1346.1|1345.1|1346.4|1345.4|1346.5|1345.5|1345.6|1344.6|37
1624247700000|2021-06-21 03:55:00|1346.9|1345.9|1347.4|1346.4|1347.6|1346.6|1346.9|1345.9|139
1624248000000|2021-06-21 04:00:00|1347.5|1346.5|1348.1|1347.1|1348.2|1347.2|1347.1|1346.1|192
1624248300000|2021-06-21 04:05:00|1347.6|1346.6|1347.4|1346.4|1348.1|1347.1|1347.4|1346.4|14
1624248600000|2021-06-21 04:10:00|1347.3|1346.3|1347.4|1346.4|1347.6|1346.6|1347.3|1346.3|28
1624248900000|2021-06-21 04:15:00|1347.5|1346.5|1347.5|1346.5|1347.7|1346.7|1347.3|1346.3|12
1624249200000|2021-06-21 04:20:00|1347.2|1346.2|1347.4|1346.4|1347.6|1346.6|1347.2|1346.2|137
1624249500000|2021-06-21 04:25:00|1347.2|1346.2|1347.7|1346.7|1347.8|1346.8|1347.2|1346.2|186
1624249800000|2021-06-21 04:30:00|1347.6|1346.6|1347.4|1346.4|1348|1347|1347.2|1346.2|95
1624250100000|2021-06-21 04:35:00|1347.5|1346.5|1346.9|1345.9|1347.7|1346.7|1346.7|1345.7|62
1624250400000|2021-06-21 04:40:00|1346.8|1345.8|1347.5|1346.5|1347.7|1346.7|1346.8|1345.8|53
1624250700000|2021-06-21 04:45:00|1347.1|1346.1|1347.4|1346.4|1347.4|1346.4|1346.8|1345.8|76
1624251000000|2021-06-21 04:50:00|1347.5|1346.5|1347.1|1346.1|1347.5|1346.5|1346.7|1345.7|92
1624251300000|2021-06-21 04:55:00|1347.2|1346.2|1347.5|1346.5|1347.6|1346.6|1347|1346|32
1624251600000|2021-06-21 05:00:00|1347|1346|1346.9|1345.9|1347.3|1346.3|1346.8|1345.8|34
1624251900000|2021-06-21 05:05:00|1347|1346|1346|1345|1347.1|1346.1|1346|1345|54
1624252200000|2021-06-21 05:10:00|1345.9|1344.9|1346.9|1345.9|1346.9|1345.9|1345.8|1344.8|122
1624252500000|2021-06-21 05:15:00|1346.8|1345.8|1346.9|1345.9|1347|1346|1346.6|1345.6|295
1624252800000|2021-06-21 05:20:00|1346.8|1345.8|1346.7|1345.7|1347.1|1346.1|1345.5|1344.5|205
1624253100000|2021-06-21 05:25:00|1346.8|1345.8|1346.8|1345.8|1347.5|1346.5|1346.7|1345.7|188
1624253400000|2021-06-21 05:30:00|1346.6|1345.6|1345.5|1344.5|1346.7|1345.7|1345.1|1344.1|33
1624253700000|2021-06-21 05:35:00|1345.4|1344.4|1345.2|1344.2|1345.9|1344.9|1345.2|1344.2|48
1624254000000|2021-06-21 05:40:00|1345|1344|1346.2|1345.2|1346.3|1345.3|1344.7|1343.7|111
1624254300000|2021-06-21 05:45:00|1346|1345|1346.6|1345.6|1346.6|1345.6|1345.9|1344.9|56
1624254600000|2021-06-21 05:50:00|1345.9|1344.9|1346.4|1345.4|1346.4|1345.4|1345.8|1344.8|20
1624254900000|2021-06-21 05:55:00|1345.8|1344.8|1346.2|1345.2|1346.5|1345.5|1345.7|1344.7|56
1624255200000|2021-06-21 06:00:00|1346|1345|1345.9|1344.9|1347.4|1346.4|1345.9|1344.9|284
1624255500000|2021-06-21 06:05:00|1346|1345|1346.8|1345.8|1346.8|1345.8|1346|1345|197
1624255800000|2021-06-21 06:10:00|1346.9|1345.9|1347.5|1346.5|1348|1347|1346.9|1345.9|113
1624256100000|2021-06-21 06:15:00|1347.6|1346.6|1347.8|1346.8|1348.2|1347.2|1347.2|1346.2|150
1624256400000|2021-06-21 06:20:00|1348|1347|1349.1|1348.1|1349.2|1348.2|1348|1347|91
1624256700000|2021-06-21 06:25:00|1349.4|1348.4|1349.1|1348.1|1350|1349|1349|1348|100
1624257000000|2021-06-21 06:30:00|1349.2|1348.2|1349.4|1348.4|1349.7|1348.7|1348.6|1347.6|89
1624257300000|2021-06-21 06:35:00|1349.8|1348.8|1348.6|1347.6|1349.8|1348.8|1348.6|1347.6|192
1624257600000|2021-06-21 06:40:00|1348.7|1347.7|1349|1348|1349.4|1348.4|1348.5|1347.5|205
1624257900000|2021-06-21 06:45:00|1349.2|1348.2|1348.5|1347.5|1350.1|1349.1|1348.4|1347.4|164
1624258200000|2021-06-21 06:50:00|1348.4|1347.4|1349.2|1348.2|1349.2|1348.2|1348.4|1347.4|193
1624258500000|2021-06-21 06:55:00|1349.3|1348.3|1348.8|1347.8|1350.1|1349.1|1348.5|1347.5|172
1624258800000|2021-06-21 07:00:00|1348.9|1347.9|1348.1|1347.1|1349.7|1348.7|1348|1347|366
1624259100000|2021-06-21 07:05:00|1348.3|1347.3|1346.9|1345.9|1348.9|1347.9|1346.9|1345.9|205
1624259400000|2021-06-21 07:10:00|1346.8|1345.8|1346.5|1345.5|1347.2|1346.2|1346.3|1345.3|250
1624259700000|2021-06-21 07:15:00|1346.6|1345.6|1346.8|1345.8|1346.9|1345.9|1345.8|1344.8|210
1624260000000|2021-06-21 07:20:00|1346.9|1345.9|1346.8|1345.8|1347.1|1346.1|1346.1|1345.1|206
1624260300000|2021-06-21 07:25:00|1346.9|1345.9|1346.2|1345.2|1347|1346|1346|1345|116
1624260600000|2021-06-21 07:30:00|1346.3|1345.3|1347.4|1346.4|1347.4|1346.4|1346|1345|119
1624260900000|2021-06-21 07:35:00|1347.5|1346.5|1348.4|1347.4|1348.7|1347.7|1347.1|1346.1|257
1624261200000|2021-06-21 07:40:00|1348.5|1347.5|1350.8|1349.8|1351|1350|1348.5|1347.5|557
1624261500000|2021-06-21 07:45:00|1350.9|1349.9|1351.2|1350.2|1351.4|1350.4|1350.3|1349.3|492
1624261800000|2021-06-21 07:50:00|1351.3|1350.3|1351.4|1350.4|1352.1|1351.1|1350.8|1349.8|193
1624262100000|2021-06-21 07:55:00|1351.1|1350.1|1350.6|1349.6|1351.3|1350.3|1350.3|1349.3|518
1624262400000|2021-06-21 08:00:00|1350.4|1349.4|1349.6|1348.6|1351|1350|1349.6|1348.6|147
1624262700000|2021-06-21 08:05:00|1349.7|1348.7|1349.9|1348.9|1350.3|1349.3|1349.6|1348.6|131
1624263000000|2021-06-21 08:10:00|1350|1349|1349.9|1348.9|1350.3|1349.3|1349.9|1348.9|327
1624263300000|2021-06-21 08:15:00|1350|1349|1350|1349|1350|1349|1349.3|1348.3|183
1624263600000|2021-06-21 08:20:00|1349.9|1348.9|1350.3|1349.3|1350.8|1349.8|1349.9|1348.9|274
1624263900000|2021-06-21 08:25:00|1350.4|1349.4|1350.6|1349.6|1351.2|1350.2|1350.3|1349.3|133
1624264200000|2021-06-21 08:30:00|1350.7|1349.7|1351.3|1350.3|1351.6|1350.6|1350.7|1349.7|77
1624264500000|2021-06-21 08:35:00|1351.2|1350.2|1351.9|1350.9|1352|1351|1350.9|1349.9|183
1624264800000|2021-06-21 08:40:00|1352|1351|1352.2|1351.2|1352.4|1351.4|1351.7|1350.7|89
1624265100000|2021-06-21 08:45:00|1352.1|1351.1|1353|1352|1353|1352|1352.1|1351.1|124
1624265400000|2021-06-21 08:50:00|1352.9|1351.9|1353.2|1352.2|1353.3|1352.3|1352.8|1351.8|164
1624265700000|2021-06-21 08:55:00|1353.3|1352.3|1353|1352|1353.8|1352.8|1352.9|1351.9|246
1624266000000|2021-06-21 09:00:00|1353.1|1352.1|1353.6|1352.6|1353.7|1352.7|1352.3|1351.3|293
1624266300000|2021-06-21 09:05:00|1353.7|1352.7|1353.3|1352.3|1353.8|1352.8|1353.1|1352.1|372
1624266600000|2021-06-21 09:10:00|1353.4|1352.4|1354.1|1353.1|1354.2|1353.2|1353.2|1352.2|202
1624266900000|2021-06-21 09:15:00|1354|1353|1353.3|1352.3|1354.5|1353.5|1353.1|1352.1|245
1624267200000|2021-06-21 09:20:00|1353.4|1352.4|1353.9|1352.9|1354.3|1353.3|1353.4|1352.4|285
1624267500000|2021-06-21 09:25:00|1353.8|1352.8|1353.5|1352.5|1353.8|1352.8|1353.4|1352.4|142
1624267800000|2021-06-21 09:30:00|1353.4|1352.4|1352.9|1351.9|1353.6|1352.6|1352.8|1351.8|191
1624268100000|2021-06-21 09:35:00|1353|1352|1352.6|1351.6|1353.2|1352.2|1352.6|1351.6|155
1624268400000|2021-06-21 09:40:00|1352.7|1351.7|1353|1352|1353.1|1352.1|1352.7|1351.7|155
1624268700000|2021-06-21 09:45:00|1353.1|1352.1|1353|1352|1353.5|1352.5|1353|1352|164
1624269000000|2021-06-21 09:50:00|1353.1|1352.1|1353.3|1352.3|1353.9|1352.9|1353.1|1352.1|139
1624269300000|2021-06-21 09:55:00|1353.4|1352.4|1353.2|1352.2|1353.5|1352.5|1353|1352|226
1624269600000|2021-06-21 10:00:00|1353.4|1352.4|1353.3|1352.3|1353.9|1352.9|1353.3|1352.3|39
1624269900000|2021-06-21 10:05:00|1353.2|1352.2|1353.2|1352.2|1353.6|1352.6|1353.1|1352.1|80
1624270200000|2021-06-21 10:10:00|1353.3|1352.3|1352.9|1351.9|1353.3|1352.3|1352.8|1351.8|24
1624270500000|2021-06-21 10:15:00|1353|1352|1352|1351|1353.2|1352.2|1352|1351|455
1624270800000|2021-06-21 10:20:00|1352.1|1351.1|1353|1352|1353.1|1352.1|1352|1351|171
1624271100000|2021-06-21 10:25:00|1353.1|1352.1|1352.4|1351.4|1353.2|1352.2|1352.2|1351.2|123
1624271400000|2021-06-21 10:30:00|1352.3|1351.3|1352.3|1351.3|1352.9|1351.9|1351.9|1350.9|101
1624271700000|2021-06-21 10:35:00|1352.4|1351.4|1352.3|1351.3|1352.4|1351.4|1351.8|1350.8|221
1624272000000|2021-06-21 10:40:00|1352.4|1351.4|1352.8|1351.8|1353.1|1352.1|1352.4|1351.4|32
1624272300000|2021-06-21 10:45:00|1352.7|1351.7|1352.7|1351.7|1353|1352|1352.4|1351.4|36
1624272600000|2021-06-21 10:50:00|1352.9|1351.9|1353.1|1352.1|1353.2|1352.2|1352.9|1351.9|38
1624272900000|2021-06-21 10:55:00|1352.9|1351.9|1352.9|1351.9|1353.2|1352.2|1352.8|1351.8|77
1624273200000|2021-06-21 11:00:00|1353|1352|1353.1|1352.1|1353.3|1352.3|1352.8|1351.8|174
1624273500000|2021-06-21 11:05:00|1353.3|1352.3|1352.9|1351.9|1353.7|1352.7|1352.9|1351.9|40
1624273800000|2021-06-21 11:10:00|1352.8|1351.8|1352.4|1351.4|1352.8|1351.8|1352.1|1351.1|56
1624274100000|2021-06-21 11:15:00|1352.5|1351.5|1351.7|1350.7|1352.5|1351.5|1351.4|1350.4|85
1624274400000|2021-06-21 11:20:00|1351.5|1350.5|1352|1351|1352.2|1351.2|1351.3|1350.3|187
1624274700000|2021-06-21 11:25:00|1351.9|1350.9|1351.8|1350.8|1352|1351|1351.3|1350.3|35
1624275000000|2021-06-21 11:30:00|1351.7|1350.7|1351.7|1350.7|1351.8|1350.8|1351.6|1350.6|40
1624275300000|2021-06-21 11:35:00|1351.8|1350.8|1352.2|1351.2|1352.3|1351.3|1351.5|1350.5|59
1624275600000|2021-06-21 11:40:00|1352.1|1351.1|1351.3|1350.3|1352.1|1351.1|1351.3|1350.3|85
1624275900000|2021-06-21 11:45:00|1351.2|1350.2|1351.1|1350.1|1351.4|1350.4|1351|1350|63
1624276200000|2021-06-21 11:50:00|1351|1350|1351.6|1350.6|1352|1351|1350.9|1349.9|91
1624276500000|2021-06-21 11:55:00|1351.7|1350.7|1351.6|1350.6|1352.2|1351.2|1351.6|1350.6|101
1624276800000|2021-06-21 12:00:00|1351.7|1350.7|1351.2|1350.2|1351.8|1350.8|1350.8|1349.8|103
1624277100000|2021-06-21 12:05:00|1351|1350|1351.5|1350.5|1351.8|1350.8|1350.7|1349.7|70
1624277400000|2021-06-21 12:10:00|1351.4|1350.4|1351.4|1350.4|1351.5|1350.5|1350.8|1349.8|57
1624277700000|2021-06-21 12:15:00|1351.5|1350.5|1352|1351|1352.3|1351.3|1351.2|1350.2|147
1624278000000|2021-06-21 12:20:00|1351.9|1350.9|1350.7|1349.7|1351.9|1350.9|1350.5|1349.5|229
1624278300000|2021-06-21 12:25:00|1350.6|1349.6|1350.9|1349.9|1351.1|1350.1|1350.4|1349.4|119
1624278600000|2021-06-21 12:30:00|1350.8|1349.8|1351|1350|1351.3|1350.3|1350.8|1349.8|47
1624278900000|2021-06-21 12:35:00|1350.8|1349.8|1351|1350|1351.6|1350.6|1350.7|1349.7|118
1624279200000|2021-06-21 12:40:00|1350.8|1349.8|1351|1350|1351.3|1350.3|1350.6|1349.6|151
1624279500000|2021-06-21 12:45:00|1351.1|1350.1|1350.9|1349.9|1351.7|1350.7|1350.7|1349.7|161
1624279800000|2021-06-21 12:50:00|1351|1350|1351.6|1350.6|1351.6|1350.6|1351|1350|107
1624280100000|2021-06-21 12:55:00|1351.7|1350.7|1352.3|1351.3|1352.3|1351.3|1351.6|1350.6|260
1624280400000|2021-06-21 13:00:00|1352.2|1351.2|1351.8|1350.8|1352.4|1351.4|1351.6|1350.6|179
1624280700000|2021-06-21 13:05:00|1351.7|1350.7|1351.9|1350.9|1352.1|1351.1|1351.7|1350.7|114
1624281000000|2021-06-21 13:10:00|1352|1351|1351.8|1350.8|1352|1351|1351.5|1350.5|253
1624281300000|2021-06-21 13:15:00|1351.5|1350.5|1352.6|1351.6|1352.6|1351.6|1351.4|1350.4|269
1624281600000|2021-06-21 13:20:00|1352.7|1351.7|1352.8|1351.8|1353.3|1352.3|1352.7|1351.7|359
1624281900000|2021-06-21 13:25:00|1352.7|1351.7|1352.2|1351.2|1353|1352|1352.2|1351.2|526
1624282200000|2021-06-21 13:30:00|1352|1351.5|1347.4|1346.9|1352.1|1351.6|1346.8|1346.3|4776
1624282500000|2021-06-21 13:35:00|1347.3|1346.8|1347.4|1346.9|1347.9|1347.4|1346.6|1346.1|2048
1624282800000|2021-06-21 13:40:00|1347.3|1346.8|1347.9|1347.4|1348|1347.5|1346|1345.5|1916
1624283100000|2021-06-21 13:45:00|1347.7|1347.2|1346.9|1346.4|1347.7|1347.2|1345.3|1344.8|1726
1624283400000|2021-06-21 13:50:00|1346.8|1346.3|1347.5|1347|1347.6|1347.1|1346.1|1345.6|1486
1624283700000|2021-06-21 13:55:00|1347.6|1347.1|1348.8|1348.3|1349|1348.5|1347.6|1347.1|1165
1624284000000|2021-06-21 14:00:00|1348.9|1348.4|1348.5|1348|1348.9|1348.4|1347.6|1347.1|2671
1624284300000|2021-06-21 14:05:00|1348.7|1348.2|1350.2|1349.7|1350.2|1349.7|1348.3|1347.8|1631
1624284600000|2021-06-21 14:10:00|1350|1349.5|1349.5|1349|1350.3|1349.8|1348.7|1348.2|1636
1624284900000|2021-06-21 14:15:00|1349.7|1349.2|1348.8|1348.3|1350.1|1349.6|1348.8|1348.3|950
1624285200000|2021-06-21 14:20:00|1348.7|1348.2|1348.6|1348.1|1349.7|1349.2|1348.6|1348.1|1044
1624285500000|2021-06-21 14:25:00|1348.7|1348.2|1350.1|1349.6|1350.6|1350.1|1348.7|1348.2|898
1624285800000|2021-06-21 14:30:00|1350.2|1349.7|1351|1350.5|1351.1|1350.6|1349.8|1349.3|1172
1624286100000|2021-06-21 14:35:00|1350.8|1350.3|1352.2|1351.7|1352.5|1352|1350.8|1350.3|1496
1624286400000|2021-06-21 14:40:00|1352.3|1351.8|1352.7|1352.2|1353.4|1352.9|1352.2|1351.7|1385
1624286700000|2021-06-21 14:45:00|1352.8|1352.3|1352.9|1352.4|1353.4|1352.9|1352.2|1351.7|1573
1624287000000|2021-06-21 14:50:00|1353|1352.5|1353.2|1352.7|1353.8|1353.3|1353|1352.5|561
1624287300000|2021-06-21 14:55:00|1353.3|1352.8|1352.5|1352|1353.6|1353.1|1352|1351.5|595
1624287600000|2021-06-21 15:00:00|1352.6|1352.1|1353.5|1353|1353.5|1353|1352.6|1352.1|705
1624287900000|2021-06-21 15:05:00|1353.4|1352.9|1354.2|1353.7|1354.6|1354.1|1353.4|1352.9|944
1624288200000|2021-06-21 15:10:00|1354.3|1353.8|1353.6|1353.1|1354.7|1354.2|1353.4|1352.9|581
1624288500000|2021-06-21 15:15:00|1353.7|1353.2|1354.1|1353.6|1354.7|1354.2|1353.6|1353.1|454
1624288800000|2021-06-21 15:20:00|1353.9|1353.4|1354.3|1353.8|1354.6|1354.1|1353.7|1353.2|228
1624289100000|2021-06-21 15:25:00|1354.2|1353.7|1354.1|1353.6|1354.7|1354.2|1353.7|1353.2|751
1624289400000|2021-06-21 15:30:00|1354.2|1353.7|1352.6|1352.1|1354.3|1353.8|1352.6|1352.1|514
1624289700000|2021-06-21 15:35:00|1352.8|1352.3|1353.3|1352.8|1353.4|1352.9|1352.6|1352.1|395
1624290000000|2021-06-21 15:40:00|1353.4|1352.9|1354.1|1353.6|1354.2|1353.7|1353.4|1352.9|498
1624290300000|2021-06-21 15:45:00|1354.2|1353.7|1354|1353.5|1354.3|1353.8|1353.8|1353.3|385
1624290600000|2021-06-21 15:50:00|1353.9|1353.4|1353.4|1352.9|1354|1353.5|1353.3|1352.8|475
1624290900000|2021-06-21 15:55:00|1353.3|1352.8|1353.6|1353.1|1353.8|1353.3|1353|1352.5|862
1624291200000|2021-06-21 16:00:00|1353.7|1353.2|1354.1|1353.6|1354.3|1353.8|1353.7|1353.2|325
1624291500000|2021-06-21 16:05:00|1354|1353.5|1354.9|1354.4|1355|1354.5|1354|1353.5|861
1624291800000|2021-06-21 16:10:00|1354.8|1354.3|1354.9|1354.4|1355|1354.5|1354.6|1354.1|562
1624292100000|2021-06-21 16:15:00|1355|1354.5|1355.1|1354.6|1355.4|1354.9|1355|1354.5|473
1624292400000|2021-06-21 16:20:00|1355.2|1354.7|1355|1354.5|1355.2|1354.7|1354.6|1354.1|187
1624292700000|2021-06-21 16:25:00|1355.1|1354.6|1355.2|1354.7|1355.5|1355|1355.1|1354.6|397
1624293000000|2021-06-21 16:30:00|1355.3|1354.8|1355|1354.5|1355.7|1355.2|1354.8|1354.3|192
1624293300000|2021-06-21 16:35:00|1355.1|1354.6|1355.8|1355.3|1356|1355.5|1355.1|1354.6|356
1624293600000|2021-06-21 16:40:00|1355.9|1355.4|1356.1|1355.6|1356.1|1355.6|1355.6|1355.1|299
1624293900000|2021-06-21 16:45:00|1356.2|1355.7|1356.1|1355.6|1357|1356.5|1356|1355.5|1408
1624294200000|2021-06-21 16:50:00|1356|1355.5|1355.9|1355.4|1356.2|1355.7|1355.7|1355.2|537
1624294500000|2021-06-21 16:55:00|1355.8|1355.3|1355|1354.5|1355.9|1355.4|1355|1354.5|391
1624294800000|2021-06-21 17:00:00|1355.1|1354.6|1355.1|1354.6|1355.7|1355.2|1355.1|1354.6|533
1624295100000|2021-06-21 17:05:00|1355.2|1354.7|1355.6|1355.1|1355.9|1355.4|1354.6|1354.1|522
1624295400000|2021-06-21 17:10:00|1355.5|1355|1355.8|1355.3|1355.9|1355.4|1355.3|1354.8|199
1624295700000|2021-06-21 17:15:00|1355.9|1355.4|1355.9|1355.4|1356.1|1355.6|1355.6|1355.1|214
1624296000000|2021-06-21 17:20:00|1356|1355.5|1356.2|1355.7|1356.3|1355.8|1355.7|1355.2|336
1624296300000|2021-06-21 17:25:00|1356|1355.5|1355.8|1355.3|1356.2|1355.7|1355.7|1355.2|113
1624296600000|2021-06-21 17:30:00|1355.9|1355.4|1356|1355.5|1356.1|1355.6|1355.8|1355.3|206
1624296900000|2021-06-21 17:35:00|1355.9|1355.4|1356.2|1355.7|1356.2|1355.7|1355.7|1355.2|213
1624297200000|2021-06-21 17:40:00|1356.3|1355.8|1356.1|1355.6|1356.8|1356.3|1356.1|1355.6|572
1624297500000|2021-06-21 17:45:00|1356.2|1355.7|1356.3|1355.8|1356.5|1356|1355.9|1355.4|275
1624297800000|2021-06-21 17:50:00|1356.2|1355.7|1356|1355.5|1356.4|1355.9|1355.9|1355.4|264
1624298100000|2021-06-21 17:55:00|1356.1|1355.6|1356.3|1355.8|1356.7|1356.2|1355.7|1355.2|409
1624298400000|2021-06-21 18:00:00|1356.4|1355.9|1355.5|1355|1356.5|1356|1355.5|1355|200
1624298700000|2021-06-21 18:05:00|1355.7|1355.2|1356.7|1356.2|1356.8|1356.3|1355.7|1355.2|312
1624299000000|2021-06-21 18:10:00|1356.6|1356.1|1357.1|1356.6|1357.1|1356.6|1356.5|1356|245
1624299300000|2021-06-21 18:15:00|1357|1356.5|1356.9|1356.4|1357|1356.5|1356.6|1356.1|112
1624299600000|2021-06-21 18:20:00|1356.8|1356.3|1357.1|1356.6|1357.1|1356.6|1356.7|1356.2|180
1624299900000|2021-06-21 18:25:00|1357|1356.5|1357.4|1356.9|1357.4|1356.9|1357|1356.5|108
1624300200000|2021-06-21 18:30:00|1357.3|1356.8|1357.5|1357|1357.5|1357|1357|1356.5|305
1624300500000|2021-06-21 18:35:00|1357.6|1357.1|1357.1|1356.6|1357.9|1357.4|1356.9|1356.4|417
1624300800000|2021-06-21 18:40:00|1357.2|1356.7|1357.3|1356.8|1357.7|1357.2|1357.2|1356.7|257
1624301100000|2021-06-21 18:45:00|1357.2|1356.7|1357|1356.5|1357.4|1356.9|1357|1356.5|144
1624301400000|2021-06-21 18:50:00|1356.9|1356.4|1357.7|1357.2|1357.8|1357.3|1356.9|1356.4|288
1624301700000|2021-06-21 18:55:00|1357.6|1357.1|1357.9|1357.4|1358.1|1357.6|1357.6|1357.1|206
1624302000000|2021-06-21 19:00:00|1357.8|1357.3|1358|1357.5|1358.4|1357.9|1357.7|1357.2|557
1624302300000|2021-06-21 19:05:00|1358.1|1357.6|1358.7|1358.2|1358.7|1358.2|1358|1357.5|458
1624302600000|2021-06-21 19:10:00|1358.6|1358.1|1358.3|1357.8|1358.8|1358.3|1358.3|1357.8|753
1624302900000|2021-06-21 19:15:00|1358.2|1357.7|1358|1357.5|1358.3|1357.8|1357.7|1357.2|322
1624303200000|2021-06-21 19:20:00|1357.9|1357.4|1357.4|1356.9|1358.2|1357.7|1357.3|1356.8|461
1624303500000|2021-06-21 19:25:00|1357.3|1356.8|1357.5|1357|1357.5|1357|1357.1|1356.6|202
1624303800000|2021-06-21 19:30:00|1357.6|1357.1|1357.8|1357.3|1357.9|1357.4|1357.2|1356.7|310
1624304100000|2021-06-21 19:35:00|1357.7|1357.2|1357.6|1357.1|1357.7|1357.2|1357.2|1356.7|223
1624304400000|2021-06-21 19:40:00|1357.5|1357|1357.7|1357.2|1358|1357.5|1357.5|1357|599
1624304700000|2021-06-21 19:45:00|1357.8|1357.3|1357.6|1357.1|1357.8|1357.3|1357|1356.5|395
1624305000000|2021-06-21 19:50:00|1357.7|1357.2|1358.7|1358.2|1358.7|1358.2|1357.6|1357.1|723
1624305300000|2021-06-21 19:55:00|1358.6|1358.1|1359|1358.5|1359|1358.5|1358.1|1357.6|5482
1624305600000|2021-06-21 20:00:00|1359.1|1358.1|1358.6|1357.6|1359.1|1358.1|1358.2|1357.2|825
1624305900000|2021-06-21 20:05:00|1358.5|1357.5|1358.9|1357.9|1358.9|1357.9|1358.5|1357.5|61
1624306200000|2021-06-21 20:10:00|1358.8|1357.8|1359.6|1358.6|1359.6|1358.6|1358.7|1357.7|118
1624306500000|2021-06-21 20:15:00|1359.7|1358.7|1359.8|1358.8|1359.8|1358.8|1359.6|1358.6|26
1624307100000|2021-06-21 20:25:00|1359|1358|1359.8|1358.8|1359.8|1358.8|1359|1358|77
1624307400000|2021-06-21 20:30:00|1359.7|1358.7|1359.6|1358.6|1359.7|1358.7|1359.6|1358.6|10
1624307700000|2021-06-21 20:35:00|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|2
1624308000000|2021-06-21 20:40:00|1359.8|1358.8|1359.8|1358.8|1359.8|1358.8|1359.8|1358.8|5
1624308300000|2021-06-21 20:45:00|1359.6|1358.6|1359.5|1358.5|1359.6|1358.6|1359.5|1358.5|15
1624308900000|2021-06-21 20:55:00|1359.8|1358.8|1359.4|1358.4|1359.8|1358.8|1359.4|1358.4|5
1624309200000|2021-06-21 21:00:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|2
1624312800000|2021-06-21 22:00:00|1359.8|1357.8|1359.7|1357.7|1360.2|1358.2|1359.7|1357.7|0
1624313100000|2021-06-21 22:05:00|1359.8|1357.8|1359.8|1357.8|1359.9|1357.9|1359.7|1357.7|0
1624313400000|2021-06-21 22:10:00|1359.9|1357.9|1359.9|1357.9|1359.9|1357.9|1359.7|1357.7|0
1624313700000|2021-06-21 22:15:00|1359.8|1357.8|1359.7|1357.7|1359.9|1357.9|1359.7|1357.7|0
1624314000000|2021-06-21 22:20:00|1359.6|1357.6|1359.7|1357.7|1359.7|1357.7|1359.6|1357.6|0
1624314300000|2021-06-21 22:25:00|1359.8|1357.8|1359.7|1357.7|1359.8|1357.8|1359.6|1357.6|0
1624314600000|2021-06-21 22:30:00|1359.6|1357.6|1359.6|1357.6|1359.7|1357.7|1359.6|1357.6|0
1624314900000|2021-06-21 22:35:00|1359.5|1357.5|1359.6|1357.6|1359.6|1357.6|1359.5|1357.5|0
1624315200000|2021-06-21 22:40:00|1359.5|1357.5|1359.5|1357.5|1359.6|1357.6|1359.5|1357.5|0
1624315500000|2021-06-21 22:45:00|1359.6|1357.6|1359.5|1357.5|1359.6|1357.6|1359.5|1357.5|0
1624315800000|2021-06-21 22:50:00|1359.4|1357.4|1359.3|1357.3|1359.5|1357.5|1359.3|1357.3|0
1624316100000|2021-06-21 22:55:00|1359.2|1357.2|1359.3|1357.3|1359.3|1357.3|1359.2|1357.2|0
1624316400000|2021-06-21 23:00:00|1359.4|1357.4|1359.4|1357.4|1359.6|1357.6|1359.2|1357.2|0
1624316700000|2021-06-21 23:05:00|1359.3|1357.3|1359.4|1357.4|1359.5|1357.5|1359.3|1357.3|0
1624317000000|2021-06-21 23:10:00|1359.5|1357.5|1359.6|1357.6|1359.6|1357.6|1359.5|1357.5|0
1624317300000|2021-06-21 23:15:00|1359.8|1357.8|1359.9|1357.9|1360|1358|1359.7|1357.7|0
1624317600000|2021-06-21 23:20:00|1360|1358|1360.1|1358.1|1360.1|1358.1|1359.9|1357.9|0
1624317900000|2021-06-21 23:25:00|1360|1358|1360.8|1358.8|1360.8|1358.8|1360|1358|0
1624318200000|2021-06-21 23:30:00|1360.7|1358.7|1360.5|1358.5|1360.7|1358.7|1360.4|1358.4|0
1624318500000|2021-06-21 23:35:00|1360.6|1358.6|1360.8|1358.8|1360.8|1358.8|1360.4|1358.4|0
1624318800000|2021-06-21 23:40:00|1360.7|1358.7|1360.4|1358.4|1360.8|1358.8|1360.4|1358.4|0
1624319100000|2021-06-21 23:45:00|1360.3|1358.3|1359.4|1357.4|1360.4|1358.4|1359.3|1357.3|0
1624319400000|2021-06-21 23:50:00|1359.3|1357.3|1359.6|1357.6|1359.6|1357.6|1359.2|1357.2|0
1624319700000|2021-06-21 23:55:00|1359.5|1357.5|1359.5|1357.5|1359.5|1357.5|1359.3|1357.3|0
1624320000000|2021-06-22 00:00:00|1359.6|1357.6|1358.8|1357.8|1361.5|1360.5|1358.8|1357.2|23
1624320300000|2021-06-22 00:05:00|1358.7|1357.7|1359|1358|1359.5|1358.5|1358.4|1357.4|19
1624320600000|2021-06-22 00:10:00|1358.8|1357.8|1358.8|1357.8|1358.8|1357.8|1358.7|1357.7|5
1624320900000|2021-06-22 00:15:00|1358.9|1357.9|1358.1|1357.1|1359.2|1358.2|1358.1|1357.1|31
1624321200000|2021-06-22 00:20:00|1358|1357|1357.1|1356.1|1358.2|1357.2|1357.1|1356.1|35
1624321500000|2021-06-22 00:25:00|1357|1356|1357.7|1356.7|1357.7|1356.7|1356.8|1355.8|84
1624321800000|2021-06-22 00:30:00|1357.9|1356.9|1358.2|1357.2|1358.5|1357.5|1357.9|1356.9|46
1624322100000|2021-06-22 00:35:00|1358.1|1357.1|1357.9|1356.9|1358.2|1357.2|1357.5|1356.5|35
1624322400000|2021-06-22 00:40:00|1357.8|1356.8|1357.3|1356.3|1357.8|1356.8|1356.2|1355.2|58
1624322700000|2021-06-22 00:45:00|1357.2|1356.2|1357.6|1356.6|1357.8|1356.8|1357.2|1356.2|39
1624323000000|2021-06-22 00:50:00|1357.5|1356.5|1357.5|1356.5|1358.1|1357.1|1357.5|1356.5|23
1624323300000|2021-06-22 00:55:00|1357.3|1356.3|1357.3|1356.3|1357.6|1356.6|1357.1|1356.1|44
1624323600000|2021-06-22 01:00:00|1357.1|1356.1|1355.9|1354.9|1357.7|1356.7|1355.8|1354.8|53
1624323900000|2021-06-22 01:05:00|1355.8|1354.8|1356.1|1355.1|1356.5|1355.5|1355.7|1354.7|35
1624324200000|2021-06-22 01:10:00|1356.2|1355.2|1355.7|1354.7|1356.2|1355.2|1355.2|1354.2|90
1624324500000|2021-06-22 01:15:00|1355.1|1354.1|1354.7|1353.7|1355.1|1354.1|1353.8|1352.8|88
1624324800000|2021-06-22 01:20:00|1354.5|1353.5|1354.4|1353.4|1354.6|1353.6|1354.3|1353.3|8
1624325100000|2021-06-22 01:25:00|1354.1|1353.1|1353.4|1352.4|1354.1|1353.1|1353.4|1352.4|8
1624325400000|2021-06-22 01:30:00|1353.8|1352.8|1352.2|1351.2|1353.8|1352.8|1352.2|1351.2|20
1624325700000|2021-06-22 01:35:00|1351.8|1350.8|1352.2|1351.2|1352.3|1351.3|1350.9|1349.9|48
1624326000000|2021-06-22 01:40:00|1351.1|1350.1|1351.8|1350.8|1351.8|1350.8|1351.1|1350.1|6
1624326300000|2021-06-22 01:45:00|1351.1|1350.1|1351.3|1350.3|1351.8|1350.8|1351.1|1350.1|26
1624326600000|2021-06-22 01:50:00|1350.4|1349.4|1350|1349|1350.4|1349.4|1349.6|1348.6|19
1624326900000|2021-06-22 01:55:00|1349.8|1348.8|1350.6|1349.6|1350.8|1349.8|1349.8|1348.8|36
1624327200000|2021-06-22 02:00:00|1350.9|1349.9|1351.5|1350.5|1352|1351|1350.5|1349.5|131
1624327500000|2021-06-22 02:05:00|1351.2|1350.2|1352|1351|1352|1351|1351.2|1350.2|176
1624327800000|2021-06-22 02:10:00|1352.2|1351.2|1352.2|1351.2|1352.2|1351.2|1351.4|1350.4|26
1624328100000|2021-06-22 02:15:00|1352.1|1351.1|1351.8|1350.8|1352.9|1351.9|1351.8|1350.8|65
1624328400000|2021-06-22 02:20:00|1351.9|1350.9|1352.3|1351.3|1352.5|1351.5|1351.8|1350.8|15
1624328700000|2021-06-22 02:25:00|1352.4|1351.4|1353|1352|1353.1|1352.1|1352.4|1351.4|11
1624329000000|2021-06-22 02:30:00|1353.1|1352.1|1353|1352|1353.5|1352.5|1353|1352|23
1624329300000|2021-06-22 02:35:00|1352.9|1351.9|1353.3|1352.3|1353.3|1352.3|1352.9|1351.9|55
1624329600000|2021-06-22 02:40:00|1353.4|1352.4|1353.6|1352.6|1353.9|1352.9|1353.4|1352.4|21
1624329900000|2021-06-22 02:45:00|1353.3|1352.3|1353.2|1352.2|1353.3|1352.3|1353.1|1352.1|21
1624330200000|2021-06-22 02:50:00|1353.1|1352.1|1352.8|1351.8|1353.1|1352.1|1352.8|1351.8|26
1624330500000|2021-06-22 02:55:00|1353|1352|1352.6|1351.6|1353.1|1352.1|1352.1|1351.1|30
1624330800000|2021-06-22 03:00:00|1352.7|1351.7|1352.8|1351.8|1352.8|1351.8|1351.9|1350.9|32
1624331100000|2021-06-22 03:05:00|1352.9|1351.9|1353|1352|1353|1352|1352.9|1351.9|7
1624331400000|2021-06-22 03:10:00|1353.3|1352.3|1353.3|1352.3|1353.3|1352.3|1353.3|1352.3|2
1624331700000|2021-06-22 03:15:00|1353.2|1352.2|1353.2|1352.2|1353.6|1352.6|1353.2|1352.2|14
1624332300000|2021-06-22 03:25:00|1353.8|1352.8|1353.6|1352.6|1353.8|1352.8|1353.6|1352.6|4
1624332600000|2021-06-22 03:30:00|1353.5|1352.5|1353.2|1352.2|1353.6|1352.6|1353.2|1352.2|11
1624332900000|2021-06-22 03:35:00|1353.5|1352.5|1353.5|1352.5|1353.6|1352.6|1353.4|1352.4|23
1624333200000|2021-06-22 03:40:00|1353.4|1352.4|1352.7|1351.7|1353.4|1352.4|1352.6|1351.6|50
1624333500000|2021-06-22 03:45:00|1352.5|1351.5|1352.5|1351.5|1352.7|1351.7|1352.4|1351.4|31
1624333800000|2021-06-22 03:50:00|1352.7|1351.7|1352.8|1351.8|1352.9|1351.9|1352.7|1351.7|24
1624334100000|2021-06-22 03:55:00|1352.9|1351.9|1353.1|1352.1|1353.1|1352.1|1352.7|1351.7|23
1624334400000|2021-06-22 04:00:00|1353|1352|1353.1|1352.1|1353.2|1352.2|1353|1352|14
1624334700000|2021-06-22 04:05:00|1353.2|1352.2|1353.3|1352.3|1353.4|1352.4|1353.2|1352.2|35
1624335000000|2021-06-22 04:10:00|1353.1|1352.1|1353.2|1352.2|1353.2|1352.2|1352.9|1351.9|25
1624335300000|2021-06-22 04:15:00|1353.3|1352.3|1353.4|1352.4|1353.5|1352.5|1353.3|1352.3|25
1624335600000|2021-06-22 04:20:00|1353.5|1352.5|1353.2|1352.2|1353.5|1352.5|1353.1|1352.1|26
1624335900000|2021-06-22 04:25:00|1353.3|1352.3|1353.1|1352.1|1353.4|1352.4|1353.1|1352.1|25
1624336200000|2021-06-22 04:30:00|1353.2|1352.2|1353.3|1352.3|1353.4|1352.4|1353|1352|43
1624336500000|2021-06-22 04:35:00|||||||||16
1624336800000|2021-06-22 04:40:00|1353.4|1352.4|1353.4|1352.4|1353.6|1352.6|1353.4|1352.4|13
1624337100000|2021-06-22 04:45:00|1353.6|1352.6|1354.2|1353.2|1354.2|1353.2|1353.6|1352.6|37
1624337400000|2021-06-22 04:50:00|1354|1353|1354.3|1353.3|1354.4|1353.4|1353.9|1352.9|53
1624337700000|2021-06-22 04:55:00|1354.2|1353.2|1353.8|1352.8|1354.2|1353.2|1353.8|1352.8|10
1624338000000|2021-06-22 05:00:00|1353.6|1352.6|1353.4|1352.4|1353.6|1352.6|1353.2|1352.2|47
1624338300000|2021-06-22 05:05:00|1353.6|1352.6|1352.9|1351.9|1353.6|1352.6|1352.9|1351.9|23
1624338600000|2021-06-22 05:10:00|1352.7|1351.7|1352.4|1351.4|1352.8|1351.8|1352.4|1351.4|25
1624338900000|2021-06-22 05:15:00|1352.3|1351.3|1352.8|1351.8|1352.8|1351.8|1352.2|1351.2|88
1624339200000|2021-06-22 05:20:00|1353|1352|1352.9|1351.9|1353.1|1352.1|1352.8|1351.8|21
1624339500000|2021-06-22 05:25:00|1352.8|1351.8|1352.7|1351.7|1352.8|1351.8|1352.4|1351.4|89
1624339800000|2021-06-22 05:30:00|1352.4|1351.4|1352.8|1351.8|1352.8|1351.8|1352.3|1351.3|74
1624340100000|2021-06-22 05:35:00|1352.9|1351.9|1352.2|1351.2|1353.1|1352.1|1352.2|1351.2|29
1624340400000|2021-06-22 05:40:00|1352.4|1351.4|1352.7|1351.7|1352.7|1351.7|1352|1351|32
1624340700000|2021-06-22 05:45:00|1352.8|1351.8|1352.8|1351.8|1352.9|1351.9|1352.6|1351.6|17
1624341000000|2021-06-22 05:50:00|1352.7|1351.7|1352.6|1351.6|1353.3|1352.3|1352.3|1351.3|42
1624341300000|2021-06-22 05:55:00|1352.4|1351.4|1351.1|1350.1|1352.4|1351.4|1350.4|1349.4|282
1624341600000|2021-06-22 06:00:00|1351.2|1350.2|1351.3|1350.3|1351.8|1350.8|1350.8|1349.8|128
1624341900000|2021-06-22 06:05:00|1351.1|1350.1|1350.9|1349.9|1351.2|1350.2|1350.7|1349.7|72
1624342200000|2021-06-22 06:10:00|1350.8|1349.8|1350.7|1349.7|1350.9|1349.9|1350.5|1349.5|87
1624342500000|2021-06-22 06:15:00|1350.8|1349.8|1352.5|1351.5|1352.5|1351.5|1350.8|1349.8|85
1624342800000|2021-06-22 06:20:00|1352.6|1351.6|1353.1|1352.1|1353.1|1352.1|1352.3|1351.3|51
1624343100000|2021-06-22 06:25:00|1353.2|1352.2|1353|1352|1353.4|1352.4|1352.6|1351.6|51
1624343400000|2021-06-22 06:30:00|1352.9|1351.9|1352.6|1351.6|1352.9|1351.9|1352.2|1351.2|257
1624343700000|2021-06-22 06:35:00|1352.7|1351.7|1352.7|1351.7|1353.3|1352.3|1352.6|1351.6|193
1624344000000|2021-06-22 06:40:00|1352.9|1351.9|1352.6|1351.6|1353|1352|1352.5|1351.5|181
1624344300000|2021-06-22 06:45:00|1352.7|1351.7|1352.4|1351.4|1352.9|1351.9|1352.1|1351.1|112
1624344600000|2021-06-22 06:50:00|1352.3|1351.3|1352.6|1351.6|1352.8|1351.8|1352|1351|106
1624344900000|2021-06-22 06:55:00|1352.5|1351.5|1352.1|1351.1|1352.8|1351.8|1352.1|1351.1|153
1624345200000|2021-06-22 07:00:00|1352.2|1351.2|1352.1|1351.1|1352.9|1351.9|1351.7|1350.7|625
1624345500000|2021-06-22 07:05:00|1352|1351|1351.3|1350.3|1352.2|1351.2|1350.9|1349.9|223
1624345800000|2021-06-22 07:10:00|1351.2|1350.2|1350.9|1349.9|1351.4|1350.4|1350.4|1349.4|294
1624346100000|2021-06-22 07:15:00|1350.7|1349.7|1351.1|1350.1|1351.4|1350.4|1350.3|1349.3|316
1624346400000|2021-06-22 07:20:00|1351|1350|1350.6|1349.6|1351|1350|1350|1349|114
1624346700000|2021-06-22 07:25:00|1350.7|1349.7|1350.5|1349.5|1350.7|1349.7|1350.3|1349.3|90
1624347000000|2021-06-22 07:30:00|1350.3|1349.3|1351.1|1350.1|1351.3|1350.3|1350.3|1349.3|162
1624347300000|2021-06-22 07:35:00|1351|1350|1350|1349|1351|1350|1349.8|1348.8|129
1624347600000|2021-06-22 07:40:00|1349.9|1348.9|1349.6|1348.6|1350.1|1349.1|1349.2|1348.2|151
1624347900000|2021-06-22 07:45:00|1349.8|1348.8|1348.8|1347.8|1349.8|1348.8|1348.7|1347.7|156
1624348200000|2021-06-22 07:50:00|1348.7|1347.7|1347.5|1346.5|1349|1348|1347.3|1346.3|243
1624348500000|2021-06-22 07:55:00|1347.6|1346.6|1347|1346|1347.6|1346.6|1346.5|1345.5|183
1624348800000|2021-06-22 08:00:00|1346.9|1345.9|1347.6|1346.6|1347.7|1346.7|1346.4|1345.4|393
1624349100000|2021-06-22 08:05:00|1347.5|1346.5|1346.9|1345.9|1347.9|1346.9|1346.9|1345.9|257
1624349400000|2021-06-22 08:10:00|1347|1346|1347.1|1346.1|1347.5|1346.5|1346.9|1345.9|158
1624349700000|2021-06-22 08:15:00|1347|1346|1347.2|1346.2|1347.3|1346.3|1346.3|1345.3|205
1624350000000|2021-06-22 08:20:00|1347.1|1346.1|1346.9|1345.9|1347.3|1346.3|1346.8|1345.8|126
1624350300000|2021-06-22 08:25:00|1347|1346|1346.2|1345.2|1347.2|1346.2|1346.2|1345.2|296
1624350600000|2021-06-22 08:30:00|1346.5|1345.5|1347|1346|1347.2|1346.2|1346|1345|145
1624350900000|2021-06-22 08:35:00|1346.9|1345.9|1346.7|1345.7|1346.9|1345.9|1346.4|1345.4|123
1624351200000|2021-06-22 08:40:00|1346.6|1345.6|1346.6|1345.6|1347|1346|1346.6|1345.6|102
1624351500000|2021-06-22 08:45:00|1346.5|1345.5|1346.7|1345.7|1347|1346|1345.9|1344.9|137
1624351800000|2021-06-22 08:50:00|1346.6|1345.6|1346.7|1345.7|1347|1346|1346.1|1345.1|120
1624352100000|2021-06-22 08:55:00|1346.6|1345.6|1346.7|1345.7|1346.7|1345.7|1345.7|1344.7|240
1624352400000|2021-06-22 09:00:00|1346.8|1345.8|1347.5|1346.5|1347.5|1346.5|1346.8|1345.8|144
1624352700000|2021-06-22 09:05:00|1347.6|1346.6|1347.2|1346.2|1347.6|1346.6|1346.9|1345.9|99
1624353000000|2021-06-22 09:10:00|1347.1|1346.1|1347.9|1346.9|1347.9|1346.9|1346.9|1345.9|158
1624353300000|2021-06-22 09:15:00|1348|1347|1347.2|1346.2|1348.1|1347.1|1347.2|1346.2|139
1624353600000|2021-06-22 09:20:00|1347.3|1346.3|1347.7|1346.7|1347.7|1346.7|1347.1|1346.1|93
1624353900000|2021-06-22 09:25:00|1347.8|1346.8|1347.3|1346.3|1347.8|1346.8|1347.2|1346.2|184
1624354200000|2021-06-22 09:30:00|1347.2|1346.2|1347|1346|1347.3|1346.3|1346.7|1345.7|90
1624354500000|2021-06-22 09:35:00|1347.1|1346.1|1346|1345|1347.1|1346.1|1345.7|1344.7|262
1624354800000|2021-06-22 09:40:00|1346.1|1345.1|1346.3|1345.3|1346.3|1345.3|1345.2|1344.2|177
1624355100000|2021-06-22 09:45:00|1346.2|1345.2|1346.6|1345.6|1346.6|1345.6|1345.8|1344.8|140
1624355400000|2021-06-22 09:50:00|1346.7|1345.7|1346.5|1345.5|1347|1346|1346.4|1345.4|104
1624355700000|2021-06-22 09:55:00|1346.4|1345.4|1347.1|1346.1|1347.1|1346.1|1346.4|1345.4|137
1624356000000|2021-06-22 10:00:00|1347|1346|1347.7|1346.7|1347.7|1346.7|1346.8|1345.8|112
1624356300000|2021-06-22 10:05:00|1347.6|1346.6|1348.5|1347.5|1348.5|1347.5|1347.4|1346.4|141
1624356600000|2021-06-22 10:10:00|1348.6|1347.6|1348.3|1347.3|1348.6|1347.6|1347.9|1346.9|99
1624356900000|2021-06-22 10:15:00|1348|1347|1347.3|1346.3|1348.2|1347.2|1347.1|1346.1|122
1624357200000|2021-06-22 10:20:00|1347.2|1346.2|1347.6|1346.6|1347.9|1346.9|1347.2|1346.2|109
1624357500000|2021-06-22 10:25:00|1347.7|1346.7|1348|1347|1348|1347|1347.2|1346.2|103
1624357800000|2021-06-22 10:30:00|1347.8|1346.8|1348|1347|1348.4|1347.4|1347.8|1346.8|109
1624358100000|2021-06-22 10:35:00|1348.1|1347.1|1348.1|1347.1|1348.6|1347.6|1348.1|1347.1|129
1624358400000|2021-06-22 10:40:00|1348|1347|1348.7|1347.7|1348.7|1347.7|1348|1347|117
1624358700000|2021-06-22 10:45:00|1348.9|1347.9|1349.3|1348.3|1349.8|1348.8|1348.8|1347.8|209
1624359000000|2021-06-22 10:50:00|1349.2|1348.2|1349.1|1348.1|1349.5|1348.5|1348.8|1347.8|108
1624359300000|2021-06-22 10:55:00|1349.2|1348.2|1349.3|1348.3|1349.6|1348.6|1349.1|1348.1|54
1624359600000|2021-06-22 11:00:00|1349.5|1348.5|1350.1|1349.1|1350.1|1349.1|1349.3|1348.3|135
1624359900000|2021-06-22 11:05:00|1350|1349|1350.9|1349.9|1351.1|1350.1|1350|1349|144
1624360200000|2021-06-22 11:10:00|1350.8|1349.8|1350.8|1349.8|1351.2|1350.2|1350.5|1349.5|133
1624360500000|2021-06-22 11:15:00|1350.7|1349.7|1350.8|1349.8|1350.9|1349.9|1350.3|1349.3|98
1624360800000|2021-06-22 11:20:00|1350.7|1349.7|1350.9|1349.9|1351.2|1350.2|1350.5|1349.5|108
1624361100000|2021-06-22 11:25:00|1350.8|1349.8|1351.5|1350.5|1351.5|1350.5|1350.7|1349.7|63
1624361400000|2021-06-22 11:30:00|1351.4|1350.4|1351.2|1350.2|1351.7|1350.7|1350.8|1349.8|70
1624361700000|2021-06-22 11:35:00|1351.1|1350.1|1350.2|1349.2|1351.4|1350.4|1350.2|1349.2|131
1624362000000|2021-06-22 11:40:00|1350.1|1349.1|1350.5|1349.5|1350.5|1349.5|1350.1|1349.1|90
1624362300000|2021-06-22 11:45:00|1350.6|1349.6|1350.4|1349.4|1350.6|1349.6|1350|1349|59
1624362600000|2021-06-22 11:50:00|1350.3|1349.3|1350.7|1349.7|1350.9|1349.9|1350.1|1349.1|77
1624362900000|2021-06-22 11:55:00|1350.8|1349.8|1350.3|1349.3|1350.8|1349.8|1350|1349|65
1624363200000|2021-06-22 12:00:00|1350.5|1349.5|1349.9|1348.9|1350.5|1349.5|1349.7|1348.7|157
1624363500000|2021-06-22 12:05:00|1350|1349|1350|1349|1350.9|1349.9|1349.8|1348.8|93
1624363800000|2021-06-22 12:10:00|1350.2|1349.2|1349.9|1348.9|1350.2|1349.2|1349.4|1348.4|99
1624364100000|2021-06-22 12:15:00|1349.8|1348.8|1349.6|1348.6|1350.1|1349.1|1349.5|1348.5|74
1624364400000|2021-06-22 12:20:00|1349.5|1348.5|1349.5|1348.5|1349.9|1348.9|1349.3|1348.3|126
1624364700000|2021-06-22 12:25:00|1349.4|1348.4|1348.2|1347.2|1349.5|1348.5|1348.2|1347.2|423
1624365000000|2021-06-22 12:30:00|1348.1|1347.1|1348.9|1347.9|1349.2|1348.2|1348.1|1347.1|176
1624365300000|2021-06-22 12:35:00|1348.8|1347.8|1348.1|1347.1|1349|1348|1348.1|1347.1|142
1624365600000|2021-06-22 12:40:00|1348.2|1347.2|1347.7|1346.7|1348.2|1347.2|1347.5|1346.5|175
1624365900000|2021-06-22 12:45:00|1347.6|1346.6|1347.2|1346.2|1347.8|1346.8|1347.2|1346.2|168
1624366200000|2021-06-22 12:50:00|1347.1|1346.1|1346.7|1345.7|1347.1|1346.1|1346.3|1345.3|134
1624366500000|2021-06-22 12:55:00|1346.8|1345.8|1347.1|1346.1|1347.2|1346.2|1346.5|1345.5|104
1624366800000|2021-06-22 13:00:00|1347|1346|1347.3|1346.3|1347.4|1346.4|1346.5|1345.5|167
1624367100000|2021-06-22 13:05:00|1347.4|1346.4|1348.1|1347.1|1348.5|1347.5|1347.4|1346.4|244
1624367400000|2021-06-22 13:10:00|1348.2|1347.2|1348.3|1347.3|1348.5|1347.5|1348.2|1347.2|330
1624367700000|2021-06-22 13:15:00|1348.4|1347.4|1348.2|1347.2|1348.9|1347.9|1348.1|1347.1|423
1624368000000|2021-06-22 13:20:00|1348.1|1347.1|1347.8|1346.8|1348.3|1347.3|1347.7|1346.7|387
1624368300000|2021-06-22 13:25:00|1347.7|1346.7|1347|1346|1347.8|1346.8|1346.8|1345.8|579
1624368600000|2021-06-22 13:30:00|1346.8|1346.3|1346.3|1345.8|1347.5|1347|1345|1344.5|5196
1624368900000|2021-06-22 13:35:00|1346.2|1345.7|1347.2|1346.7|1347.2|1346.7|1345.5|1345|3816
1624369200000|2021-06-22 13:40:00|1347.3|1346.8|1345.8|1345.3|1347.5|1347|1345.6|1345.1|1946
1624369500000|2021-06-22 13:45:00|1345.9|1345.4|1346.1|1345.6|1347.5|1347|1345.9|1345.4|1593
1624369800000|2021-06-22 13:50:00|1346.2|1345.7|1345.1|1344.6|1346.8|1346.3|1344.8|1344.3|909
1624370100000|2021-06-22 13:55:00|1345.2|1344.7|1344.9|1344.4|1345.9|1345.4|1344.6|1344.1|738
1624370400000|2021-06-22 14:00:00|1345|1344.5|1345.3|1344.8|1345.3|1344.8|1343.1|1342.6|1647
1624370700000|2021-06-22 14:05:00|1345.4|1344.9|1345.7|1345.2|1346.8|1346.3|1345.1|1344.6|1127
1624371000000|2021-06-22 14:10:00|1345.8|1345.3|1346.1|1345.6|1346.2|1345.7|1345.4|1344.9|655
1624371300000|2021-06-22 14:15:00|1346.2|1345.7|1345.7|1345.2|1346.4|1345.9|1345.2|1344.7|1063
1624371600000|2021-06-22 14:20:00|1345.8|1345.3|1345.5|1345|1345.9|1345.4|1344.8|1344.3|1851
1624371900000|2021-06-22 14:25:00|1345.4|1344.9|1345.1|1344.6|1345.5|1345|1344.7|1344.2|702
1624372200000|2021-06-22 14:30:00|1345.2|1344.7|1345|1344.5|1346|1345.5|1344.8|1344.3|1054
1624372500000|2021-06-22 14:35:00|1345.1|1344.6|1344.8|1344.3|1345.5|1345|1344.7|1344.2|455
1624372800000|2021-06-22 14:40:00|1344.9|1344.4|1344.6|1344.1|1345.4|1344.9|1344.4|1343.9|416
1624373100000|2021-06-22 14:45:00|1344.5|1344|1344.5|1344|1344.8|1344.3|1344.1|1343.6|304
1624373400000|2021-06-22 14:50:00|1344.4|1343.9|1344.5|1344|1344.7|1344.2|1343.7|1343.2|655
1624373700000|2021-06-22 14:55:00|1344.7|1344.2|1345|1344.5|1345.4|1344.9|1344.5|1344|598
1624374000000|2021-06-22 15:00:00|1345.1|1344.6|1345|1344.5|1345.4|1344.9|1344.9|1344.4|470
1624374300000|2021-06-22 15:05:00|1345.1|1344.6|1345.2|1344.7|1345.2|1344.7|1344.4|1343.9|710
1624374600000|2021-06-22 15:10:00|1345.1|1344.6|1346.3|1345.8|1346.5|1346|1345.1|1344.6|466
1624374900000|2021-06-22 15:15:00|1346.4|1345.9|1346.2|1345.7|1346.5|1346|1345.8|1345.3|523
1624375200000|2021-06-22 15:20:00|1346.3|1345.8|1347.3|1346.8|1347.3|1346.8|1346.3|1345.8|558
1624375500000|2021-06-22 15:25:00|1347.4|1346.9|1346.7|1346.2|1348.2|1347.7|1346.7|1346.2|1349
1624375800000|2021-06-22 15:30:00|1346.6|1346.1|1347.5|1347|1348|1347.5|1346.5|1346|883
1624376100000|2021-06-22 15:35:00|1347.4|1346.9|1346.4|1345.9|1347.4|1346.9|1346.3|1345.8|674
1624376400000|2021-06-22 15:40:00|1346.3|1345.8|1346.8|1346.3|1347|1346.5|1346.2|1345.7|451
1624376700000|2021-06-22 15:45:00|1346.7|1346.2|1346.5|1346|1347|1346.5|1346.4|1345.9|330
1624377000000|2021-06-22 15:50:00|1346.6|1346.1|1346.7|1346.2|1347.6|1347.1|1346.5|1346|339
1624377300000|2021-06-22 15:55:00|1346.8|1346.3|1346.3|1345.8|1347|1346.5|1346.1|1345.6|332
1624377600000|2021-06-22 16:00:00|1346.4|1345.9|1347|1346.5|1347.2|1346.7|1346.2|1345.7|426
1624377900000|2021-06-22 16:05:00|1347.1|1346.6|1346.5|1346|1347.1|1346.6|1346.3|1345.8|336
1624378200000|2021-06-22 16:10:00|1346.4|1345.9|1347.1|1346.6|1347.1|1346.6|1346.1|1345.6|290
1624378500000|2021-06-22 16:15:00|1347|1346.5|1347.6|1347.1|1347.8|1347.3|1346.7|1346.2|202
1624378800000|2021-06-22 16:20:00|1347.5|1347|1348.8|1348.3|1349|1348.5|1347.5|1347|287
1624379100000|2021-06-22 16:25:00|1348.7|1348.2|1349.2|1348.7|1349.3|1348.8|1348.6|1348.1|199
1624379400000|2021-06-22 16:30:00|1349.3|1348.8|1349.3|1348.8|1349.3|1348.8|1349|1348.5|132
1624379700000|2021-06-22 16:35:00|1349.4|1348.9|1349.5|1349|1349.7|1349.2|1349.2|1348.7|257
1624380000000|2021-06-22 16:40:00|1349.4|1348.9|1348.5|1348|1349.4|1348.9|1348.5|1348|430
1624380300000|2021-06-22 16:45:00|1348.4|1347.9|1349.3|1348.8|1349.4|1348.9|1348.4|1347.9|236
1624380600000|2021-06-22 16:50:00|1349.2|1348.7|1348.7|1348.2|1349.3|1348.8|1348.4|1347.9|146
1624380900000|2021-06-22 16:55:00|1348.8|1348.3|1348.8|1348.3|1349.1|1348.6|1348.7|1348.2|108
1624381200000|2021-06-22 17:00:00|1349|1348.5|1348.9|1348.4|1349|1348.5|1348.7|1348.2|138
1624381500000|2021-06-22 17:05:00|1348.8|1348.3|1349.1|1348.6|1349.2|1348.7|1348.4|1347.9|153
1624381800000|2021-06-22 17:10:00|1349.2|1348.7|1348.8|1348.3|1349.5|1349|1348.7|1348.2|317
1624382100000|2021-06-22 17:15:00|1348.7|1348.2|1348.8|1348.3|1348.9|1348.4|1348.2|1347.7|131
1624382400000|2021-06-22 17:20:00|1348.7|1348.2|1349|1348.5|1349.2|1348.7|1348.5|1348|297
1624382700000|2021-06-22 17:25:00|1348.9|1348.4|1349|1348.5|1349.4|1348.9|1348.9|1348.4|194
1624383000000|2021-06-22 17:30:00|1349.1|1348.6|1349.1|1348.6|1349.8|1349.3|1349|1348.5|778
1624383300000|2021-06-22 17:35:00|1349|1348.5|1349.5|1349|1349.6|1349.1|1348.8|1348.3|309
1624383600000|2021-06-22 17:40:00|1349.6|1349.1|1349.3|1348.8|1349.8|1349.3|1349.1|1348.6|397
1624383900000|2021-06-22 17:45:00|1349.5|1349|1350.3|1349.8|1350.3|1349.8|1349.2|1348.7|325
1624384200000|2021-06-22 17:50:00|1350.2|1349.7|1349.3|1348.8|1350.2|1349.7|1349.3|1348.8|328
1624384500000|2021-06-22 17:55:00|1349.2|1348.7|1349.7|1349.2|1349.7|1349.2|1348.9|1348.4|325
1624384800000|2021-06-22 18:00:00|1349.6|1349.1|1349.6|1349.1|1349.6|1349.1|1348.8|1348.3|274
1624385100000|2021-06-22 18:05:00|1349.5|1349|1349.2|1348.7|1349.7|1349.2|1349|1348.5|398
1624385400000|2021-06-22 18:10:00|1349.3|1348.8|1349.2|1348.7|1349.3|1348.8|1348.7|1348.2|388
1624385700000|2021-06-22 18:15:00|1349.4|1348.9|1349.1|1348.6|1349.4|1348.9|1348.7|1348.2|318
1624386000000|2021-06-22 18:20:00|1349|1348.5|1349.3|1348.8|1349.4|1348.9|1348.4|1347.9|630
1624386300000|2021-06-22 18:25:00|1349.4|1348.9|1350|1349.5|1350|1349.5|1348.9|1348.4|576
1624386600000|2021-06-22 18:30:00|1349.9|1349.4|1349.6|1349.1|1349.9|1349.4|1348.7|1348.2|744
1624386900000|2021-06-22 18:35:00|1349.5|1349|1350|1349.5|1350|1349.5|1349.1|1348.6|763
1624387200000|2021-06-22 18:40:00|1350.1|1349.6|1350.3|1349.8|1350.3|1349.8|1349.7|1349.2|402
1624387500000|2021-06-22 18:45:00|1350.2|1349.7|1350.7|1350.2|1351|1350.5|1350.2|1349.7|1373
1624387800000|2021-06-22 18:50:00|1350.6|1350.1|1351.4|1350.9|1351.5|1351|1350.5|1350|945
1624388100000|2021-06-22 18:55:00|1351.3|1350.8|1351.3|1350.8|1352.2|1351.7|1351.1|1350.6|1420
1624388400000|2021-06-22 19:00:00|1351.2|1350.7|1352.3|1351.8|1352.3|1351.8|1351.2|1350.7|768
1624388700000|2021-06-22 19:05:00|1352.2|1351.7|1352.1|1351.6|1352.4|1351.9|1351.6|1351.1|844
1624389000000|2021-06-22 19:10:00|1352.2|1351.7|1352.6|1352.1|1352.8|1352.3|1352.1|1351.6|794
1624389300000|2021-06-22 19:15:00|1352.7|1352.2|1352.6|1352.1|1352.9|1352.4|1352.1|1351.6|907
1624389600000|2021-06-22 19:20:00|1352.5|1352|1353|1352.5|1353|1352.5|1352.1|1351.6|765
1624389900000|2021-06-22 19:25:00|1353.1|1352.6|1352.9|1352.4|1353.5|1353|1352.8|1352.3|849
1624390200000|2021-06-22 19:30:00|1353|1352.5|1352.7|1352.2|1353.5|1353|1352.6|1352.1|1085
1624390500000|2021-06-22 19:35:00|1352.8|1352.3|1352.6|1352.1|1353|1352.5|1352.6|1352.1|863
1624390800000|2021-06-22 19:40:00|1352.5|1352|1352.7|1352.2|1352.9|1352.4|1352.2|1351.7|909
1624391100000|2021-06-22 19:45:00|1352.8|1352.3|1353.5|1353|1353.7|1353.2|1352.8|1352.3|1850
1624391400000|2021-06-22 19:50:00|1353.4|1352.9|1353.7|1353.2|1353.7|1353.2|1353|1352.5|2349
1624391700000|2021-06-22 19:55:00|1353.6|1353.1|1352.4|1351.9|1354|1353.5|1351.8|1351.3|10425
1624392000000|2021-06-22 20:00:00|1352.3|1351.3|1352.5|1351.5|1353.1|1352.1|1352.1|1351.1|816
1624392300000|2021-06-22 20:05:00|1352.6|1351.6|1352.8|1351.8|1352.8|1351.8|1352.5|1351.5|66
1624392600000|2021-06-22 20:10:00|1352.9|1351.9|1352.8|1351.8|1353.3|1352.3|1352.8|1351.8|68
1624393500000|2021-06-22 20:25:00|1352.4|1351.4|1353.3|1352.3|1353.8|1352.8|1352.4|1351.4|154
1624393800000|2021-06-22 20:30:00|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|11
1624395300000|2021-06-22 20:55:00|1354|1353|1354|1353|1354.2|1353.2|1354|1353|13
1624399200000|2021-06-22 22:00:00|1354.5|1352.5|1354|1352|1354.5|1352.5|1354|1352|0
1624399500000|2021-06-22 22:05:00|1353.9|1351.9|1354|1352|1354|1352|1353.8|1351.8|0
1624399800000|2021-06-22 22:10:00|1353.9|1351.9|1353.9|1351.9|1353.9|1351.9|1353.9|1351.9|0
1624400100000|2021-06-22 22:15:00|1354|1352|1354|1352|1354.2|1352.2|1354|1352|0
1624400400000|2021-06-22 22:20:00|1354.1|1352.1|1354.1|1352.1|1354.2|1352.2|1354|1352|0
1624400700000|2021-06-22 22:25:00|1354|1352|1353.9|1351.9|1354.1|1352.1|1353.9|1351.9|0
1624401000000|2021-06-22 22:30:00|1354|1352|1353.8|1351.8|1354|1352|1353.8|1351.8|0
1624401300000|2021-06-22 22:35:00|1353.9|1351.9|1353.6|1351.6|1353.9|1351.9|1353.6|1351.6|0
1624401600000|2021-06-22 22:40:00|1353.7|1351.7|1353.6|1351.6|1353.8|1351.8|1353.6|1351.6|0
1624401900000|2021-06-22 22:45:00|1353.7|1351.7|1353.9|1351.9|1354|1352|1353.7|1351.7|0
1624402200000|2021-06-22 22:50:00|1354|1352|1354|1352|1354.2|1352.2|1354|1352|0
1624402500000|2021-06-22 22:55:00|1353.9|1351.9|1353.9|1351.9|1353.9|1351.9|1353.8|1351.8|0
1624402800000|2021-06-22 23:00:00|1353.8|1351.8|1354.3|1352.3|1354.4|1352.4|1353.8|1351.8|0
1624403100000|2021-06-22 23:05:00|1354.2|1352.2|1354.1|1352.1|1354.2|1352.2|1354.1|1352.1|0
1624403400000|2021-06-22 23:10:00|1354.2|1352.2|1354.3|1352.3|1354.3|1352.3|1354.2|1352.2|0
1624403700000|2021-06-22 23:15:00|1354.2|1352.2|1354.2|1352.2|1354.3|1352.3|1354.2|1352.2|0
1624404000000|2021-06-22 23:20:00|1354.1|1352.1|1354.1|1352.1|1354.2|1352.2|1354.1|1352.1|0
1624404300000|2021-06-22 23:25:00|1354|1352|1354.1|1352.1|1354.1|1352.1|1354|1352|0
1624404600000|2021-06-22 23:30:00|1354.2|1352.2|1354.2|1352.2|1354.2|1352.2|1354|1352|0
1624404900000|2021-06-22 23:35:00|1354.3|1352.3|1354.5|1352.5|1354.5|1352.5|1354.3|1352.3|0
1624405200000|2021-06-22 23:40:00|1354.6|1352.6|1354.2|1352.2|1354.6|1352.6|1354.2|1352.2|0
1624405500000|2021-06-22 23:45:00|1354.1|1352.1|1354.5|1352.5|1354.6|1352.6|1354.1|1352.1|0
1624405800000|2021-06-22 23:50:00|1354.6|1352.6|1354.5|1352.5|1354.6|1352.6|1354.2|1352.2|0
1624406100000|2021-06-22 23:55:00|1354.4|1352.4|1354.2|1352.2|1354.4|1352.4|1354.1|1352.1|0
1624406400000|2021-06-23 00:00:00|1354.3|1352.3|1352.9|1351.9|1354.4|1353.4|1352.6|1351.6|24
1624406700000|2021-06-23 00:05:00|1353.3|1352.3|1353.8|1352.8|1354.4|1353.4|1353.3|1352.3|33
1624407000000|2021-06-23 00:10:00|1353.9|1352.9|1355|1354|1355|1354|1353.8|1352.8|6
1624407300000|2021-06-23 00:15:00|1355.3|1354.3|1354.9|1353.9|1355.3|1354.3|1354.9|1353.9|4
1624407900000|2021-06-23 00:25:00|1353.8|1352.8|1353.8|1352.8|1353.8|1352.8|1353.8|1352.8|2
1624408200000|2021-06-23 00:30:00|1354|1353|1353.5|1352.5|1354|1353|1353.5|1352.5|3
1624408500000|2021-06-23 00:35:00|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1353.6|1352.6|1
1624409100000|2021-06-23 00:45:00|1353.8|1352.8|1354.2|1353.2|1354.2|1353.2|1353.8|1352.8|8
1624409400000|2021-06-23 00:50:00|1354.3|1353.3|1354.2|1353.2|1354.3|1353.3|1354.2|1353.2|2
1624409700000|2021-06-23 00:55:00|1353.9|1352.9|1354.2|1353.2|1354.2|1353.2|1353.9|1352.9|3
1624410000000|2021-06-23 01:00:00|1354.3|1353.3|1354.1|1353.1|1354.3|1353.3|1353.9|1352.9|12
1624410300000|2021-06-23 01:05:00|1353.8|1352.8|1353.8|1352.8|1353.9|1352.9|1353.8|1352.8|3
1624410600000|2021-06-23 01:10:00|1354.1|1353.1|1354|1353|1354.4|1353.4|1354|1353|6
1624410900000|2021-06-23 01:15:00|1354.3|1353.3|1354.6|1353.6|1355.6|1354.6|1353.8|1352.8|54
1624411200000|2021-06-23 01:20:00|1355.1|1354.1|1355.7|1354.7|1356|1355|1355.1|1354.1|32
1624411500000|2021-06-23 01:25:00|1354.9|1353.9|1354.9|1353.9|1355.1|1354.1|1354.9|1353.9|8
1624411800000|2021-06-23 01:30:00|1355.4|1354.4|1355.9|1354.9|1355.9|1354.9|1354.3|1353.3|25
1624412100000|2021-06-23 01:35:00|1356.1|1355.1|1355.9|1354.9|1356.5|1355.5|1355.7|1354.7|29
1624412400000|2021-06-23 01:40:00|1356.4|1355.4|1356.3|1355.3|1356.4|1355.4|1355.7|1354.7|17
1624412700000|2021-06-23 01:45:00|1356.8|1355.8|1356.5|1355.5|1357.2|1356.2|1356.5|1355.5|23
1624413000000|2021-06-23 01:50:00|1356.3|1355.3|1356.4|1355.4|1356.4|1355.4|1355.5|1354.5|24
1624413300000|2021-06-23 01:55:00|1357.4|1356.4|1356.7|1355.7|1357.4|1356.4|1356.7|1355.7|9
1624413600000|2021-06-23 02:00:00|1356.5|1355.5|1357.6|1356.6|1357.6|1356.6|1356.1|1355.1|8
1624413900000|2021-06-23 02:05:00|1357.5|1356.5|1357.4|1356.4|1357.5|1356.5|1357.3|1356.3|9
1624414200000|2021-06-23 02:10:00|1357.8|1356.8|1357.4|1356.4|1357.8|1356.8|1357.4|1356.4|8
1624414500000|2021-06-23 02:15:00|1358.1|1357.1|1358|1357|1358.1|1357.1|1357.6|1356.6|37
1624414800000|2021-06-23 02:20:00|1357.6|1356.6|1357.4|1356.4|1357.6|1356.6|1357.4|1356.4|3
1624415100000|2021-06-23 02:25:00|1357.3|1356.3|1356.6|1355.6|1357.6|1356.6|1356.6|1355.6|9
1624415400000|2021-06-23 02:30:00|1357.3|1356.3|1358.1|1357.1|1358.4|1357.4|1357.1|1356.1|143
1624415700000|2021-06-23 02:35:00|1358|1357|1358.4|1357.4|1358.7|1357.7|1358|1357|24
1624416000000|2021-06-23 02:40:00|1358.7|1357.7|1359.7|1358.7|1359.9|1358.9|1358.7|1357.7|23
1624416300000|2021-06-23 02:45:00|1359.8|1358.8|1358.9|1357.9|1359.8|1358.8|1358.9|1357.9|15
1624416600000|2021-06-23 02:50:00|1358.6|1357.6|1358.8|1357.8|1358.8|1357.8|1358.6|1357.6|9
1624416900000|2021-06-23 02:55:00|1358.4|1357.4|1358.4|1357.4|1359|1358|1358.3|1357.3|32
1624417200000|2021-06-23 03:00:00|1358.6|1357.6|1360.2|1359.2|1360.5|1359.5|1358.6|1357.6|18
1624417500000|2021-06-23 03:05:00|1360.6|1359.6|1359.9|1358.9|1360.7|1359.7|1359.9|1358.9|17
1624417800000|2021-06-23 03:10:00|1360.6|1359.6|1360.7|1359.7|1360.7|1359.7|1360.6|1359.6|3
1624418100000|2021-06-23 03:15:00|1360.2|1359.2|1360.8|1359.8|1360.8|1359.8|1360.2|1359.2|4
1624418400000|2021-06-23 03:20:00|1360.5|1359.5|1360.9|1359.9|1361.1|1360.1|1360.5|1359.5|55
1624418700000|2021-06-23 03:25:00|1361.1|1360.1|1361|1360|1361.1|1360.1|1360.8|1359.8|22
1624419000000|2021-06-23 03:30:00|1361.1|1360.1|1361|1360|1361.1|1360.1|1361|1360|26
1624419300000|2021-06-23 03:35:00|1361.1|1360.1|1361.8|1360.8|1362|1361|1361.1|1360.1|125
1624419600000|2021-06-23 03:40:00|1362.1|1361.1|1362.5|1361.5|1362.7|1361.7|1361.9|1360.9|29
1624419900000|2021-06-23 03:45:00|1362.4|1361.4|1362.2|1361.2|1362.6|1361.6|1362|1361|19
1624420200000|2021-06-23 03:50:00|1362.1|1361.1|1362.4|1361.4|1362.4|1361.4|1362|1361|15
1624420500000|2021-06-23 03:55:00|1362.3|1361.3|1362.5|1361.5|1362.9|1361.9|1362.3|1361.3|16
1624420800000|2021-06-23 04:00:00|1362.4|1361.4|1361.8|1360.8|1362.4|1361.4|1361.8|1360.8|19
1624421100000|2021-06-23 04:05:00|1361.5|1360.5|1362|1361|1362|1361|1361.5|1360.5|5
1624421400000|2021-06-23 04:10:00|1362.1|1361.1|1361.8|1360.8|1362.1|1361.1|1361.8|1360.8|6
1624421700000|2021-06-23 04:15:00|1361.5|1360.5|1361.9|1360.9|1361.9|1360.9|1361.5|1360.5|5
1624422000000|2021-06-23 04:20:00|1362.1|1361.1|1362|1361|1362.1|1361.1|1362|1361|6
1624422300000|2021-06-23 04:25:00|1361.9|1360.9|1361.9|1360.9|1361.9|1360.9|1361.9|1360.9|3
1624422600000|2021-06-23 04:30:00|1362.3|1361.3|1362|1361|1362.3|1361.3|1362|1361|12
1624422900000|2021-06-23 04:35:00|1362.1|1361.1|1362.1|1361.1|1362.1|1361.1|1362.1|1361.1|3
1624423200000|2021-06-23 04:40:00|1362|1361|1361.8|1360.8|1362|1361|1361.8|1360.8|6
1624423500000|2021-06-23 04:45:00|1361.9|1360.9|1361.7|1360.7|1361.9|1360.9|1361.6|1360.6|9
1624423800000|2021-06-23 04:50:00|1361.6|1360.6|1361.7|1360.7|1361.7|1360.7|1361.6|1360.6|5
1624424100000|2021-06-23 04:55:00|1361.6|1360.6|1361.6|1360.6|1361.7|1360.7|1361.6|1360.6|10
1624424400000|2021-06-23 05:00:00|1361.8|1360.8|1362.3|1361.3|1362.4|1361.4|1361.6|1360.6|21
1624424700000|2021-06-23 05:05:00|1362.6|1361.6|1362|1361|1362.6|1361.6|1362|1361|15
1624425000000|2021-06-23 05:10:00|1361.8|1360.8|1361.9|1360.9|1361.9|1360.9|1361.8|1360.8|5
1624425300000|2021-06-23 05:15:00|1361.6|1360.6|1362.1|1361.1|1362.2|1361.2|1361.6|1360.6|5
1624425600000|2021-06-23 05:20:00|1362.2|1361.2|1362.5|1361.5|1362.8|1361.8|1362.2|1361.2|11
1624425900000|2021-06-23 05:25:00|1362.6|1361.6|1361.8|1360.8|1362.6|1361.6|1361.8|1360.8|16
1624426200000|2021-06-23 05:30:00|1361.7|1360.7|1360.4|1359.4|1362|1361|1360.3|1359.3|25
1624426500000|2021-06-23 05:35:00|1360.8|1359.8|1361.1|1360.1|1361.3|1360.3|1360.7|1359.7|12
1624426800000|2021-06-23 05:40:00|1361|1360|1361.1|1360.1|1361.3|1360.3|1360.7|1359.7|7
1624427100000|2021-06-23 05:45:00|1361.2|1360.2|1362.1|1361.1|1362.1|1361.1|1361.2|1360.2|16
1624427400000|2021-06-23 05:50:00|1361.9|1360.9|1362.1|1361.1|1362.2|1361.2|1361.7|1360.7|16
1624427700000|2021-06-23 05:55:00|1362.5|1361.5|1362.6|1361.6|1363.2|1362.2|1362.5|1361.5|23
1624428000000|2021-06-23 06:00:00|1362.7|1361.7|1361.9|1360.9|1362.9|1361.9|1361.8|1360.8|51
1624428300000|2021-06-23 06:05:00|1361.7|1360.7|1361.7|1360.7|1361.8|1360.8|1361.4|1360.4|8
1624428600000|2021-06-23 06:10:00|1361.6|1360.6|1361.7|1360.7|1362.1|1361.1|1361.6|1360.6|18
1624428900000|2021-06-23 06:15:00|1361.8|1360.8|1361.1|1360.1|1361.8|1360.8|1361.1|1360.1|16
1624429200000|2021-06-23 06:20:00|1360.9|1359.9|1361.1|1360.1|1361.3|1360.3|1360.8|1359.8|9
1624429500000|2021-06-23 06:25:00|1361.2|1360.2|1360.8|1359.8|1361.3|1360.3|1360.8|1359.8|31
1624429800000|2021-06-23 06:30:00|1360.7|1359.7|1361.3|1360.3|1361.4|1360.4|1360.5|1359.5|114
1624430100000|2021-06-23 06:35:00|1361.2|1360.2|1361.5|1360.5|1361.5|1360.5|1360.9|1359.9|93
1624430400000|2021-06-23 06:40:00|1361.6|1360.6|1363|1362|1363.3|1362.3|1361.4|1360.4|177
1624430700000|2021-06-23 06:45:00|1363.1|1362.1|1363.1|1362.1|1363.1|1362.1|1362.2|1361.2|79
1624431000000|2021-06-23 06:50:00|1363.2|1362.2|1363.3|1362.3|1363.5|1362.5|1363.2|1362.2|81
1624431300000|2021-06-23 06:55:00|1363.5|1362.5|1363.2|1362.2|1363.5|1362.5|1362.8|1361.8|79
1624431600000|2021-06-23 07:00:00|1363.3|1362.3|1363.8|1362.8|1364.1|1363.1|1363.2|1362.2|350
1624431900000|2021-06-23 07:05:00|1364|1363|1363.8|1362.8|1364.1|1363.1|1363.6|1362.6|138
1624432200000|2021-06-23 07:10:00|1364|1363|1362.7|1361.7|1364|1363|1362.7|1361.7|346
1624432500000|2021-06-23 07:15:00|1362.6|1361.6|1362.8|1361.8|1363.2|1362.2|1362.1|1361.1|160
1624432800000|2021-06-23 07:20:00|1362.7|1361.7|1362.9|1361.9|1363.1|1362.1|1362.6|1361.6|81
1624433100000|2021-06-23 07:25:00|1363.1|1362.1|1361.9|1360.9|1363.2|1362.2|1361.9|1360.9|113
1624433400000|2021-06-23 07:30:00|1362.2|1361.2|1361.6|1360.6|1362.9|1361.9|1361.6|1360.6|155
1624433700000|2021-06-23 07:35:00|1361.7|1360.7|1361.6|1360.6|1361.8|1360.8|1361.5|1360.5|125
1624434000000|2021-06-23 07:40:00|1361.7|1360.7|1362.2|1361.2|1362.4|1361.4|1361.4|1360.4|584
1624434300000|2021-06-23 07:45:00|1362.1|1361.1|1362.3|1361.3|1362.3|1361.3|1361.9|1360.9|105
1624434600000|2021-06-23 07:50:00|1362.2|1361.2|1361.8|1360.8|1362.2|1361.2|1361.8|1360.8|143
1624434900000|2021-06-23 07:55:00|1361.7|1360.7|1362|1361|1362.1|1361.1|1361.5|1360.5|115
1624435200000|2021-06-23 08:00:00|1361.8|1360.8|1361.8|1360.8|1362.5|1361.5|1361.7|1360.7|234
1624435500000|2021-06-23 08:05:00|1361.7|1360.7|1362.2|1361.2|1362.5|1361.5|1361.6|1360.6|126
1624435800000|2021-06-23 08:10:00|1362.4|1361.4|1362.1|1361.1|1362.5|1361.5|1361.8|1360.8|70
1624436100000|2021-06-23 08:15:00|1362.3|1361.3|1363.4|1362.4|1363.6|1362.6|1362|1361|139
1624436400000|2021-06-23 08:20:00|1363.5|1362.5|1362.9|1361.9|1363.6|1362.6|1362.9|1361.9|57
1624436700000|2021-06-23 08:25:00|1363|1362|1362.4|1361.4|1363.2|1362.2|1362.4|1361.4|60
1624437000000|2021-06-23 08:30:00|1362.5|1361.5|1362.1|1361.1|1363|1362|1362.1|1361.1|186
1624437300000|2021-06-23 08:35:00|1362.2|1361.2|1362.5|1361.5|1362.9|1361.9|1362.1|1361.1|109
1624437600000|2021-06-23 08:40:00|1362.6|1361.6|1362.3|1361.3|1362.8|1361.8|1361.8|1360.8|69
1624437900000|2021-06-23 08:45:00|1362.2|1361.2|1362.2|1361.2|1362.4|1361.4|1361.8|1360.8|72
1624438200000|2021-06-23 08:50:00|1362.3|1361.3|1362|1361|1362.3|1361.3|1361.9|1360.9|108
1624438500000|2021-06-23 08:55:00|1362.1|1361.1|1361.5|1360.5|1362.2|1361.2|1361.4|1360.4|82
1624438800000|2021-06-23 09:00:00|1361.6|1360.6|1361.1|1360.1|1361.8|1360.8|1361|1360|228
1624439100000|2021-06-23 09:05:00|1361.2|1360.2|1360.5|1359.5|1361.2|1360.2|1360.2|1359.2|211
1624439400000|2021-06-23 09:10:00|1360.2|1359.2|1360.3|1359.3|1360.5|1359.5|1360|1359|104
1624439700000|2021-06-23 09:15:00|1360.4|1359.4|1360.1|1359.1|1360.5|1359.5|1359.9|1358.9|58
1624440000000|2021-06-23 09:20:00|1359.9|1358.9|1360.3|1359.3|1360.3|1359.3|1359.9|1358.9|66
1624440300000|2021-06-23 09:25:00|1360.1|1359.1|1360.6|1359.6|1360.6|1359.6|1359.7|1358.7|105
1624440600000|2021-06-23 09:30:00|1360.5|1359.5|1360.5|1359.5|1360.7|1359.7|1360.1|1359.1|66
1624440900000|2021-06-23 09:35:00|1360.7|1359.7|1360.3|1359.3|1360.7|1359.7|1360.3|1359.3|37
1624441200000|2021-06-23 09:40:00|1360.2|1359.2|1360.5|1359.5|1360.5|1359.5|1360.1|1359.1|197
1624441500000|2021-06-23 09:45:00|1360.6|1359.6|1360.7|1359.7|1360.8|1359.8|1360.3|1359.3|50
1624441800000|2021-06-23 09:50:00|1360.8|1359.8|1360.3|1359.3|1360.9|1359.9|1360.2|1359.2|81
1624442100000|2021-06-23 09:55:00|1360.4|1359.4|1360|1359|1360.4|1359.4|1360|1359|55
1624442400000|2021-06-23 10:00:00|1360.1|1359.1|1359.5|1358.5|1360.1|1359.1|1359.4|1358.4|68
1624442700000|2021-06-23 10:05:00|1359.4|1358.4|1359.7|1358.7|1359.9|1358.9|1359.4|1358.4|150
1624443000000|2021-06-23 10:10:00|1359.6|1358.6|1360.1|1359.1|1360.1|1359.1|1359.6|1358.6|104
1624443300000|2021-06-23 10:15:00|1360|1359|1360.3|1359.3|1360.4|1359.4|1360|1359|165
1624443600000|2021-06-23 10:20:00|1360.4|1359.4|1361.6|1360.6|1361.6|1360.6|1360.2|1359.2|70
1624443900000|2021-06-23 10:25:00|1361.5|1360.5|1361.6|1360.6|1361.7|1360.7|1361.1|1360.1|69
1624444200000|2021-06-23 10:30:00|1361.8|1360.8|1361.2|1360.2|1361.8|1360.8|1361.2|1360.2|19
1624444500000|2021-06-23 10:35:00|1361.1|1360.1|1361.4|1360.4|1361.4|1360.4|1361|1360|52
1624444800000|2021-06-23 10:40:00|1361.6|1360.6|1361.2|1360.2|1361.7|1360.7|1361.1|1360.1|113
1624445100000|2021-06-23 10:45:00|1361.3|1360.3|1361.2|1360.2|1361.4|1360.4|1361.1|1360.1|67
1624445400000|2021-06-23 10:50:00|1361.1|1360.1|1360.9|1359.9|1361.2|1360.2|1360.8|1359.8|100
1624445700000|2021-06-23 10:55:00|1360.8|1359.8|1360.1|1359.1|1360.9|1359.9|1359.6|1358.6|357
1624446000000|2021-06-23 11:00:00|1360.2|1359.2|1359.7|1358.7|1360.2|1359.2|1359.5|1358.5|83
1624446300000|2021-06-23 11:05:00|1359.6|1358.6|1360.2|1359.2|1360.4|1359.4|1359.6|1358.6|96
1624446600000|2021-06-23 11:10:00|1360|1359|1359.4|1358.4|1360|1359|1359.2|1358.2|67
1624446900000|2021-06-23 11:15:00|1359.2|1358.2|1360|1359|1360.1|1359.1|1359.1|1358.1|131
1624447200000|2021-06-23 11:20:00|1360.1|1359.1|1359.1|1358.1|1360.1|1359.1|1358.9|1357.9|274
1624447500000|2021-06-23 11:25:00|1359|1358|1358.6|1357.6|1359|1358|1358.2|1357.2|57
1624447800000|2021-06-23 11:30:00|1358.7|1357.7|1359.8|1358.8|1359.8|1358.8|1358.5|1357.5|84
1624448100000|2021-06-23 11:35:00|1360|1359|1359.6|1358.6|1360.4|1359.4|1359.3|1358.3|75
1624448400000|2021-06-23 11:40:00|1359.9|1358.9|1360.5|1359.5|1360.5|1359.5|1359.8|1358.8|124
1624448700000|2021-06-23 11:45:00|1360.4|1359.4|1360.2|1359.2|1360.5|1359.5|1359.8|1358.8|74
1624449000000|2021-06-23 11:50:00|1360.3|1359.3|1360.6|1359.6|1360.7|1359.7|1360.2|1359.2|44
1624449300000|2021-06-23 11:55:00|1360.5|1359.5|1360.3|1359.3|1360.7|1359.7|1360|1359|138
1624449600000|2021-06-23 12:00:00|1360.4|1359.4|1359.8|1358.8|1360.4|1359.4|1359.8|1358.8|91
1624449900000|2021-06-23 12:05:00|1359.9|1358.9|1360.8|1359.8|1360.8|1359.8|1359.9|1358.9|74
1624450200000|2021-06-23 12:10:00|1360.7|1359.7|1361.6|1360.6|1361.7|1360.7|1360.7|1359.7|89
1624450500000|2021-06-23 12:15:00|1361.5|1360.5|1361.6|1360.6|1361.8|1360.8|1361.2|1360.2|125
1624450800000|2021-06-23 12:20:00|1361.4|1360.4|1361.6|1360.6|1362.2|1361.2|1361.2|1360.2|195
1624451100000|2021-06-23 12:25:00|1361.4|1360.4|1361.7|1360.7|1362|1361|1361.4|1360.4|137
1624451400000|2021-06-23 12:30:00|1361.8|1360.8|1361.3|1360.3|1362.3|1361.3|1361.3|1360.3|94
1624451700000|2021-06-23 12:35:00|1361.5|1360.5|1361.6|1360.6|1361.8|1360.8|1361|1360|150
1624452000000|2021-06-23 12:40:00|1361.4|1360.4|1361.7|1360.7|1362|1361|1361.4|1360.4|63
1624452300000|2021-06-23 12:45:00|1361.6|1360.6|1361.5|1360.5|1361.8|1360.8|1361.4|1360.4|129
1624452600000|2021-06-23 12:50:00|1361.4|1360.4|1361.6|1360.6|1361.8|1360.8|1361.4|1360.4|67
1624452900000|2021-06-23 12:55:00|1361.8|1360.8|1362|1361|1362|1361|1361.7|1360.7|48
1624453200000|2021-06-23 13:00:00|1362.1|1361.1|1362.1|1361.1|1362.3|1361.3|1361.9|1360.9|130
1624453500000|2021-06-23 13:05:00|1362|1361|1362.1|1361.1|1362.4|1361.4|1362|1361|144
1624453800000|2021-06-23 13:10:00|1362|1361|1362.2|1361.2|1362.4|1361.4|1362|1361|104
1624454100000|2021-06-23 13:15:00|1362.1|1361.1|1362.5|1361.5|1362.7|1361.7|1362.1|1361.1|559
1624454400000|2021-06-23 13:20:00|1362.4|1361.4|1362.6|1361.6|1363.1|1362.1|1362.2|1361.2|529
1624454700000|2021-06-23 13:25:00|1362.5|1361.5|1362.3|1361.3|1363.1|1362.1|1362.2|1361.2|561
1624455000000|2021-06-23 13:30:00|1362.1|1361.6|1364.7|1364.2|1365.1|1364.6|1361.5|1361|5937
1624455300000|2021-06-23 13:35:00|1364.6|1364.1|1366.3|1365.8|1366.3|1365.8|1364.3|1363.8|2360
1624455600000|2021-06-23 13:40:00|1366.4|1365.9|1367.7|1367.2|1367.7|1367.2|1366|1365.5|3045
1624455900000|2021-06-23 13:45:00|1367.8|1367.3|1366.6|1366.1|1368.3|1367.8|1366.6|1366.1|1980
1624456200000|2021-06-23 13:50:00|1366.5|1366|1366.5|1366|1367.2|1366.7|1366|1365.5|1230
1624456500000|2021-06-23 13:55:00|1366.4|1365.9|1368.2|1367.7|1368.4|1367.9|1366.4|1365.9|1557
1624456800000|2021-06-23 14:00:00|1368.3|1367.8|1368.2|1367.7|1368.8|1368.3|1367.9|1367.4|1654
1624457100000|2021-06-23 14:05:00|1368.1|1367.6|1368.9|1368.4|1369.1|1368.6|1368.1|1367.6|1088
1624457400000|2021-06-23 14:10:00|1368.8|1368.3|1368.4|1367.9|1368.9|1368.4|1367.8|1367.3|1061
1624457700000|2021-06-23 14:15:00|1368.3|1367.8|1369.3|1368.8|1369.7|1369.2|1368.3|1367.8|1052
1624458000000|2021-06-23 14:20:00|1369.4|1368.9|1369.4|1368.9|1370|1369.5|1368.9|1368.4|2558
1624458300000|2021-06-23 14:25:00|1369.5|1369|1367.6|1367.1|1369.7|1369.2|1367.3|1366.8|1373
1624458600000|2021-06-23 14:30:00|1367.5|1367|1366.3|1365.8|1367.9|1367.4|1366|1365.5|1656
1624458900000|2021-06-23 14:35:00|1366.4|1365.9|1366.2|1365.7|1366.6|1366.1|1365.7|1365.2|1002
1624459200000|2021-06-23 14:40:00|1366.1|1365.6|1366.3|1365.8|1366.6|1366.1|1365.7|1365.2|380
1624459500000|2021-06-23 14:45:00|1366.2|1365.7|1365.5|1365|1366.6|1366.1|1365.4|1364.9|350
1624459800000|2021-06-23 14:50:00|1365.4|1364.9|1365.3|1364.8|1365.6|1365.1|1365|1364.5|477
1624460100000|2021-06-23 14:55:00|1365.4|1364.9|1364.5|1364|1365.4|1364.9|1364.2|1363.7|1668
1624460400000|2021-06-23 15:00:00|1364.8|1364.3|1363|1362.5|1365.3|1364.8|1363|1362.5|1574
1624460700000|2021-06-23 15:05:00|1363.1|1362.6|1362.6|1362.1|1363.8|1363.3|1362.6|1362.1|1420
1624461000000|2021-06-23 15:10:00|1362.5|1362|1362.9|1362.4|1363.1|1362.6|1362.4|1361.9|1129
1624461300000|2021-06-23 15:15:00|1363|1362.5|1363.4|1362.9|1363.7|1363.2|1363|1362.5|970
1624461600000|2021-06-23 15:20:00|1363.5|1363|1363.8|1363.3|1363.8|1363.3|1363|1362.5|834
1624461900000|2021-06-23 15:25:00|1363.7|1363.2|1363.3|1362.8|1364|1363.5|1362.9|1362.4|836
1624462200000|2021-06-23 15:30:00|1363.1|1362.6|1362.9|1362.4|1363.2|1362.7|1362.4|1361.9|845
1624462500000|2021-06-23 15:35:00|1362.8|1362.3|1363.4|1362.9|1363.4|1362.9|1362.4|1361.9|463
1624462800000|2021-06-23 15:40:00|1363.5|1363|1363.9|1363.4|1364.7|1364.2|1363.4|1362.9|687
1624463100000|2021-06-23 15:45:00|1364|1363.5|1364.5|1364|1364.6|1364.1|1363.7|1363.2|459
1624463400000|2021-06-23 15:50:00|1364.4|1363.9|1364.3|1363.8|1364.6|1364.1|1364.1|1363.6|358
1624463700000|2021-06-23 15:55:00|1364.4|1363.9|1364.4|1363.9|1364.4|1363.9|1364.1|1363.6|305
1624464000000|2021-06-23 16:00:00|1364.5|1364|1363.8|1363.3|1364.5|1364|1363.6|1363.1|510
1624464300000|2021-06-23 16:05:00|1363.9|1363.4|1364.2|1363.7|1364.5|1364|1363.7|1363.2|410
1624464600000|2021-06-23 16:10:00|1364.3|1363.8|1364|1363.5|1364.4|1363.9|1363.9|1363.4|343
1624464900000|2021-06-23 16:15:00|1363.9|1363.4|1364|1363.5|1364.4|1363.9|1363.9|1363.4|348
1624465200000|2021-06-23 16:20:00|1364.1|1363.6|1363.4|1362.9|1364.3|1363.8|1363.3|1362.8|406
1624465500000|2021-06-23 16:25:00|1363.3|1362.8|1364.4|1363.9|1364.6|1364.1|1363.1|1362.6|545
1624465800000|2021-06-23 16:30:00|1364.3|1363.8|1364.3|1363.8|1364.4|1363.9|1363.6|1363.1|1039
1624466100000|2021-06-23 16:35:00|1364.2|1363.7|1361.5|1361|1364.3|1363.8|1361.2|1360.7|702
1624466400000|2021-06-23 16:40:00|1361.4|1360.9|1363|1362.5|1363|1362.5|1361.1|1360.6|639
1624466700000|2021-06-23 16:45:00|1362.9|1362.4|1362.5|1362|1363|1362.5|1362.2|1361.7|589
1624467000000|2021-06-23 16:50:00|1362.4|1361.9|1362.5|1362|1363|1362.5|1362.3|1361.8|472
1624467300000|2021-06-23 16:55:00|1362.4|1361.9|1362.3|1361.8|1362.4|1361.9|1361.7|1361.2|411
1624467600000|2021-06-23 17:00:00|1362.2|1361.7|1361.7|1361.2|1362.3|1361.8|1361.2|1360.7|334
1624467900000|2021-06-23 17:05:00|1361.6|1361.1|1361.9|1361.4|1362|1361.5|1361.3|1360.8|265
1624468200000|2021-06-23 17:10:00|1362|1361.5|1361.9|1361.4|1362|1361.5|1361.3|1360.8|288
1624468500000|2021-06-23 17:15:00|1362|1361.5|1361.7|1361.2|1362.4|1361.9|1361.6|1361.1|669
1624468800000|2021-06-23 17:20:00|1361.6|1361.1|1362.8|1362.3|1363.1|1362.6|1361.5|1361|492
1624469100000|2021-06-23 17:25:00|1362.9|1362.4|1362.3|1361.8|1362.9|1362.4|1362.2|1361.7|180
1624469400000|2021-06-23 17:30:00|1362.2|1361.7|1362.1|1361.6|1362.4|1361.9|1362|1361.5|173
1624469700000|2021-06-23 17:35:00|1362.2|1361.7|1362.2|1361.7|1362.8|1362.3|1362.1|1361.6|189
1624470000000|2021-06-23 17:40:00|1362.3|1361.8|1362.4|1361.9|1362.5|1362|1362.1|1361.6|123
1624470300000|2021-06-23 17:45:00|1362.3|1361.8|1362|1361.5|1362.8|1362.3|1361.9|1361.4|295
1624470600000|2021-06-23 17:50:00|1362.1|1361.6|1362.3|1361.8|1362.6|1362.1|1362|1361.5|170
1624470900000|2021-06-23 17:55:00|1362.2|1361.7|1362.8|1362.3|1362.9|1362.4|1362.1|1361.6|170
1624471200000|2021-06-23 18:00:00|1362.7|1362.2|1362.5|1362|1362.8|1362.3|1362.2|1361.7|418
1624471500000|2021-06-23 18:05:00|1362.6|1362.1|1362.5|1362|1363|1362.5|1362.5|1362|178
1624471800000|2021-06-23 18:10:00|1362.6|1362.1|1362.4|1361.9|1362.8|1362.3|1362.4|1361.9|227
1624472100000|2021-06-23 18:15:00|1362.3|1361.8|1361.7|1361.2|1362.3|1361.8|1361.5|1361|204
1624472400000|2021-06-23 18:20:00|1361.8|1361.3|1361.9|1361.4|1362.5|1362|1361.4|1360.9|299
1624472700000|2021-06-23 18:25:00|1362|1361.5|1362.1|1361.6|1362.4|1361.9|1361.8|1361.3|251
1624473000000|2021-06-23 18:30:00|1362|1361.5|1361.7|1361.2|1362|1361.5|1361.6|1361.1|450
1624473300000|2021-06-23 18:35:00|1361.8|1361.3|1362|1361.5|1362.2|1361.7|1361.4|1360.9|403
1624473600000|2021-06-23 18:40:00|1362.1|1361.6|1362|1361.5|1362.2|1361.7|1361.9|1361.4|224
1624473900000|2021-06-23 18:45:00|1362.1|1361.6|1361.9|1361.4|1362.2|1361.7|1361.7|1361.2|282
1624474200000|2021-06-23 18:50:00|1362|1361.5|1361.7|1361.2|1362|1361.5|1361.7|1361.2|224
1624474500000|2021-06-23 18:55:00|1361.8|1361.3|1362|1361.5|1362.1|1361.6|1361.8|1361.3|146
1624474800000|2021-06-23 19:00:00|1361.9|1361.4|1362|1361.5|1362.1|1361.6|1361.9|1361.4|381
1624475100000|2021-06-23 19:05:00|1361.9|1361.4|1361.8|1361.3|1362|1361.5|1361.5|1361|325
1624475400000|2021-06-23 19:10:00|1361.7|1361.2|1362|1361.5|1362.2|1361.7|1361.7|1361.2|194
1624475700000|2021-06-23 19:15:00|1361.9|1361.4|1361.4|1360.9|1361.9|1361.4|1361.4|1360.9|339
1624476000000|2021-06-23 19:20:00|1361.5|1361|1362.4|1361.9|1362.4|1361.9|1361.5|1361|360
1624476300000|2021-06-23 19:25:00|1362.5|1362|1362.9|1362.4|1363.1|1362.6|1362.5|1362|464
1624476600000|2021-06-23 19:30:00|1362.8|1362.3|1362.5|1362|1362.9|1362.4|1362.4|1361.9|369
1624476900000|2021-06-23 19:35:00|1362.6|1362.1|1362.2|1361.7|1362.8|1362.3|1361.9|1361.4|366
1624477200000|2021-06-23 19:40:00|1362.1|1361.6|1361.8|1361.3|1362.4|1361.9|1361.6|1361.1|354
1624477500000|2021-06-23 19:45:00|1361.7|1361.2|1360.8|1360.3|1361.8|1361.3|1360.8|1360.3|476
1624477800000|2021-06-23 19:50:00|1360.9|1360.4|1360.6|1360.1|1361.1|1360.6|1360.4|1359.9|890
1624478100000|2021-06-23 19:55:00|1360.7|1360.2|1361.7|1361.2|1361.7|1361.2|1360.4|1359.9|7664
1624478400000|2021-06-23 20:00:00|1361.5|1360.5|1362.3|1361.3|1362.6|1361.6|1361.1|1360.1|973
1624478700000|2021-06-23 20:05:00|1362.2|1361.2|1362.5|1361.5|1362.5|1361.5|1361.8|1360.8|95
1624479000000|2021-06-23 20:10:00|1362.3|1361.3|1363.2|1362.2|1363.2|1362.2|1362.1|1361.1|54
1624479300000|2021-06-23 20:15:00|1362.9|1361.9|1362.4|1361.4|1362.9|1361.9|1362.4|1361.4|106
1624479600000|2021-06-23 20:20:00|1363.2|1362.2|1362.5|1361.5|1363.2|1362.2|1362.5|1361.5|24
1624479900000|2021-06-23 20:25:00|1362.4|1361.4|1362.7|1361.7|1363.2|1362.2|1362.4|1361.4|22
1624480200000|2021-06-23 20:30:00|1362.6|1361.6|1362.3|1361.3|1362.6|1361.6|1362.3|1361.3|13
1624480800000|2021-06-23 20:40:00|1362.2|1361.2|1362.3|1361.3|1362.6|1361.6|1362.2|1361.2|19
1624481700000|2021-06-23 20:55:00|1362.4|1361.4|1362.4|1361.4|1362.4|1361.4|1362.4|1361.4|12
1624482000000|2021-06-23 21:00:00|1363.2|1362.2|1363.2|1362.2|1363.2|1362.2|1363.2|1362.2|2
1624485600000|2021-06-23 22:00:00|1363.7|1361.7|1363.8|1361.8|1363.9|1361.9|1363|1361|0
1624485900000|2021-06-23 22:05:00|1363.9|1361.9|1363.9|1361.9|1364|1362|1363.7|1361.7|0
1624486200000|2021-06-23 22:10:00|1363.8|1361.8|1363.9|1361.9|1364|1362|1363.8|1361.8|0
1624486500000|2021-06-23 22:15:00|1363.8|1361.8|1363.9|1361.9|1363.9|1361.9|1363.7|1361.7|0
1624486800000|2021-06-23 22:20:00|1363.8|1361.8|1364|1362|1364|1362|1363.8|1361.8|0
1624487100000|2021-06-23 22:25:00|1363.9|1361.9|1363.8|1361.8|1363.9|1361.9|1363.7|1361.7|0
1624487400000|2021-06-23 22:30:00|1363.9|1361.9|1364|1362|1364.1|1362.1|1363.9|1361.9|0
1624487700000|2021-06-23 22:35:00|1364.1|1362.1|1363.9|1361.9|1364.1|1362.1|1363.9|1361.9|0
1624488000000|2021-06-23 22:40:00|1364|1362|1364.1|1362.1|1364.1|1362.1|1363.9|1361.9|0
1624488300000|2021-06-23 22:45:00|1364.2|1362.2|1364.2|1362.2|1364.2|1362.2|1363.9|1361.9|0
1624488600000|2021-06-23 22:50:00|1364.3|1362.3|1364.1|1362.1|1364.3|1362.3|1364.1|1362.1|0
1624488900000|2021-06-23 22:55:00|1364.2|1362.2|1364.2|1362.2|1364.3|1362.3|1364.1|1362.1|0
1624489200000|2021-06-23 23:00:00|1364.1|1362.1|1364.3|1362.3|1364.3|1362.3|1364.1|1362.1|0
1624489500000|2021-06-23 23:05:00|1364.2|1362.2|1364|1362|1364.2|1362.2|1364|1362|0
1624489800000|2021-06-23 23:10:00|1364.1|1362.1|1363.8|1361.8|1364.2|1362.2|1363.8|1361.8|0
1624490100000|2021-06-23 23:15:00|1363.9|1361.9|1364.2|1362.2|1364.2|1362.2|1363.8|1361.8|0
1624490400000|2021-06-23 23:20:00|1364.1|1362.1|1364.4|1362.4|1364.4|1362.4|1363.9|1361.9|0
1624490700000|2021-06-23 23:25:00|1364.3|1362.3|1364.5|1362.5|1364.6|1362.6|1364.3|1362.3|0
1624491000000|2021-06-23 23:30:00|1364.6|1362.6|1364.5|1362.5|1364.7|1362.7|1364.5|1362.5|0
1624491300000|2021-06-23 23:35:00|1364.4|1362.4|1364.4|1362.4|1364.4|1362.4|1364.4|1362.4|0
1624491600000|2021-06-23 23:40:00|1364.5|1362.5|1364.6|1362.6|1364.6|1362.6|1364.5|1362.5|0
1624491900000|2021-06-23 23:45:00|1364.5|1362.5|1364.5|1362.5|1364.6|1362.6|1364.5|1362.5|0
1624492200000|2021-06-23 23:50:00|1364.4|1362.4|1364.4|1362.4|1364.5|1362.5|1364.4|1362.4|0
1624492500000|2021-06-23 23:55:00|1364.3|1362.3|1364.6|1362.6|1364.6|1362.6|1364.3|1362.3|0
1624492800000|2021-06-24 00:00:00|1363.5|1362.5|1364.4|1363.4|1364.6|1363.6|1363.5|1362.5|10
1624493100000|2021-06-24 00:05:00|1364.3|1363.3|1363.6|1362.6|1364.3|1363.3|1363.4|1362.4|29
1624493400000|2021-06-24 00:10:00|1364.1|1363.1|1363.7|1362.7|1364.1|1363.1|1363.1|1362.1|8
1624493700000|2021-06-24 00:15:00|1364|1363|1364.7|1363.7|1364.7|1363.7|1363.1|1362.1|42
1624494000000|2021-06-24 00:20:00|1366.3|1365.3|1364.3|1363.3|1366.3|1365.3|1364.1|1363.1|23
1624494300000|2021-06-24 00:25:00|1364.1|1363.1|1363.9|1362.9|1364.1|1363.1|1363.8|1362.8|13
1624494600000|2021-06-24 00:30:00|1364|1363|1363.6|1362.6|1364|1363|1363.6|1362.6|13
1624494900000|2021-06-24 00:35:00|1364|1363|1364.5|1363.5|1364.5|1363.5|1364|1363|22
1624495200000|2021-06-24 00:40:00|1364.2|1363.2|1364.4|1363.4|1364.8|1363.8|1364.2|1363.2|55
1624495500000|2021-06-24 00:45:00|1364.5|1363.5|1364.2|1363.2|1364.5|1363.5|1364.2|1363.2|11
1624495800000|2021-06-24 00:50:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|5
1624496100000|2021-06-24 00:55:00|1364.8|1363.8|1364.6|1363.6|1364.8|1363.8|1364.5|1363.5|8
1624496400000|2021-06-24 01:00:00|1364.3|1363.3|1364.3|1363.3|1364.5|1363.5|1364.2|1363.2|25
1624496700000|2021-06-24 01:05:00|1364.5|1363.5|1364.1|1363.1|1364.5|1363.5|1364.1|1363.1|15
1624497000000|2021-06-24 01:10:00|1364.2|1363.2|1363.5|1362.5|1364.2|1363.2|1363.5|1362.5|18
1624497300000|2021-06-24 01:15:00|1363.7|1362.7|1363.7|1362.7|1363.9|1362.9|1363|1362|59
1624497600000|2021-06-24 01:20:00|1364.1|1363.1|1366.1|1365.1|1366.2|1365.2|1364.1|1363.1|53
1624497900000|2021-06-24 01:25:00|1366.2|1365.2|1366.8|1365.8|1366.8|1365.8|1366.2|1365.2|12
1624498200000|2021-06-24 01:30:00|1366.9|1365.9|1366.6|1365.6|1367.2|1366.2|1366.2|1365.2|34
1624498500000|2021-06-24 01:35:00|1367.1|1366.1|1367.5|1366.5|1367.8|1366.8|1367.1|1366.1|74
1624498800000|2021-06-24 01:40:00|1366.5|1365.5|1367.5|1366.5|1367.5|1366.5|1366.5|1365.5|38
1624499100000|2021-06-24 01:45:00|1367.8|1366.8|1366.5|1365.5|1368.1|1367.1|1366.5|1365.5|13
1624499400000|2021-06-24 01:50:00|1366|1365|1366.5|1365.5|1366.5|1365.5|1365.5|1364.5|3
1624499700000|2021-06-24 01:55:00|1367.3|1366.3|1366.9|1365.9|1367.3|1366.3|1366.9|1365.9|20
1624500000000|2021-06-24 02:00:00|1366.6|1365.6|1366.5|1365.5|1366.9|1365.9|1366.4|1365.4|7
1624501500000|2021-06-24 02:25:00|1368.3|1367.3|1367.7|1366.7|1368.3|1367.3|1367.6|1366.6|6
1624501800000|2021-06-24 02:30:00|1367.2|1366.2|1367.3|1366.3|1367.3|1366.3|1367.2|1366.2|3
1624502100000|2021-06-24 02:35:00|1367.7|1366.7|1367.7|1366.7|1367.8|1366.8|1367.7|1366.7|4
1624502400000|2021-06-24 02:40:00|||||||||1
1624503000000|2021-06-24 02:50:00|1366.6|1365.6|1366.8|1365.8|1366.8|1365.8|1366.6|1365.6|6
1624503300000|2021-06-24 02:55:00|1366|1365|1366.7|1365.7|1366.7|1365.7|1366|1365|6
1624503600000|2021-06-24 03:00:00|1366.8|1365.8|1366.5|1365.5|1366.8|1365.8|1366.2|1365.2|11
1624503900000|2021-06-24 03:05:00|1366.3|1365.3|1366.4|1365.4|1366.4|1365.4|1366.3|1365.3|5
1624504500000|2021-06-24 03:15:00|1365.3|1364.3|1364.1|1363.1|1365.3|1364.3|1364.1|1363.1|12
1624504800000|2021-06-24 03:20:00|1364|1363|1364|1363|1364|1363|1364|1363|3
1624505400000|2021-06-24 03:30:00|1364.3|1363.3|1364.4|1363.4|1364.5|1363.5|1364.3|1363.3|28
1624505700000|2021-06-24 03:35:00|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|1364.8|1363.8|1
1624506000000|2021-06-24 03:40:00|1364.7|1363.7|1365.1|1364.1|1365.1|1364.1|1364.7|1363.7|4
1624506300000|2021-06-24 03:45:00|1364.8|1363.8|1364.7|1363.7|1364.9|1363.9|1364.5|1363.5|18
1624506600000|2021-06-24 03:50:00|1364.5|1363.5|1364.7|1363.7|1364.7|1363.7|1364.5|1363.5|7
1624506900000|2021-06-24 03:55:00|1364.8|1363.8|1365.1|1364.1|1365.1|1364.1|1364.8|1363.8|5
1624507200000|2021-06-24 04:00:00|1365|1364|1364.9|1363.9|1365|1364|1364.2|1363.2|14
1624507500000|2021-06-24 04:05:00|1364.6|1363.6|1364.6|1363.6|1364.6|1363.6|1364.6|1363.6|1
1624507800000|2021-06-24 04:10:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|3
1624509000000|2021-06-24 04:30:00|1364.9|1363.9|1364.9|1363.9|1364.9|1363.9|1364.9|1363.9|1
1624509600000|2021-06-24 04:40:00|1364.5|1363.5|1364.6|1363.6|1364.7|1363.7|1364.3|1363.3|41
1624510200000|2021-06-24 04:50:00|1365.1|1364.1|1365|1364|1365.1|1364.1|1365|1364|9
1624510500000|2021-06-24 04:55:00|1364.9|1363.9|1364.9|1363.9|1365|1364|1364.9|1363.9|11
1624510800000|2021-06-24 05:00:00|1364.7|1363.7|1364.4|1363.4|1364.7|1363.7|1364.4|1363.4|11
1624511100000|2021-06-24 05:05:00|1365.5|1364.5|1365.8|1364.8|1365.9|1364.9|1365.5|1364.5|10
1624511400000|2021-06-24 05:10:00|1365.6|1364.6|1365.9|1364.9|1366|1365|1365.6|1364.6|27
1624511700000|2021-06-24 05:15:00|1365.8|1364.8|1364.7|1363.7|1365.9|1364.9|1364.7|1363.7|15
1624512300000|2021-06-24 05:25:00|1364.8|1363.8|1364.5|1363.5|1365|1364|1364.5|1363.5|16
1624512600000|2021-06-24 05:30:00|1365.3|1364.3|1365.3|1364.3|1365.3|1364.3|1365.3|1364.3|3
1624512900000|2021-06-24 05:35:00|1365.1|1364.1|1364.9|1363.9|1365.1|1364.1|1364.9|1363.9|6
1624513200000|2021-06-24 05:40:00|1364.5|1363.5|1364.1|1363.1|1364.5|1363.5|1363.8|1362.8|4
1624513500000|2021-06-24 05:45:00|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1364.7|1363.7|1
1624513800000|2021-06-24 05:50:00|1365|1364|1365.5|1364.5|1365.5|1364.5|1365|1364|21
1624514100000|2021-06-24 05:55:00|1365.8|1364.8|1365.5|1364.5|1365.8|1364.8|1365.5|1364.5|6
1624514400000|2021-06-24 06:00:00|1364.8|1363.8|1365.3|1364.3|1365.8|1364.8|1364.8|1363.8|126
1624514700000|2021-06-24 06:05:00|1365.7|1364.7|1365.8|1364.8|1365.8|1364.8|1365.3|1364.3|43
1624515000000|2021-06-24 06:10:00|1365.5|1364.5|1365.4|1364.4|1365.6|1364.6|1365.4|1364.4|13
1624515300000|2021-06-24 06:15:00|1365.3|1364.3|1365.7|1364.7|1365.8|1364.8|1365|1364|49
1624515600000|2021-06-24 06:20:00|1366.2|1365.2|1366.3|1365.3|1366.5|1365.5|1365.9|1364.9|31
1624515900000|2021-06-24 06:25:00|1366.2|1365.2|1366.3|1365.3|1366.3|1365.3|1365.9|1364.9|32
1624516200000|2021-06-24 06:30:00|1366.1|1365.1|1365.8|1364.8|1366.2|1365.2|1365.8|1364.8|38
1624516500000|2021-06-24 06:35:00|1366|1365|1365.7|1364.7|1366.3|1365.3|1365.7|1364.7|31
1624516800000|2021-06-24 06:40:00|1365.6|1364.6|1365.9|1364.9|1366.2|1365.2|1365.2|1364.2|31
1624517100000|2021-06-24 06:45:00|1365.8|1364.8|1366.1|1365.1|1366.1|1365.1|1365.8|1364.8|27
1624517400000|2021-06-24 06:50:00|1366.2|1365.2|1366.3|1365.3|1366.7|1365.7|1366.2|1365.2|151
1624517700000|2021-06-24 06:55:00|1366.5|1365.5|1366.8|1365.8|1366.8|1365.8|1366.5|1365.5|77
1624518000000|2021-06-24 07:00:00|1366.6|1365.6|1366.7|1365.7|1366.8|1365.8|1366.1|1365.1|134
1624518300000|2021-06-24 07:05:00|1366.6|1365.6|1367.2|1366.2|1367.7|1366.7|1366.6|1365.6|122
1624518600000|2021-06-24 07:10:00|1367.3|1366.3|1367.5|1366.5|1367.7|1366.7|1367.1|1366.1|114
1624518900000|2021-06-24 07:15:00|1367.7|1366.7|1366.8|1365.8|1367.7|1366.7|1366.6|1365.6|104
1624519200000|2021-06-24 07:20:00|1367|1366|1366.8|1365.8|1367|1366|1366.5|1365.5|53
1624519500000|2021-06-24 07:25:00|1366.9|1365.9|1366.1|1365.1|1366.9|1365.9|1366.1|1365.1|109
1624519800000|2021-06-24 07:30:00|1366.2|1365.2|1366.1|1365.1|1366.3|1365.3|1365.7|1364.7|122
1624520100000|2021-06-24 07:35:00|1366|1365|1366.8|1365.8|1367.1|1366.1|1366|1365|66
1624520400000|2021-06-24 07:40:00|1367|1366|1366.6|1365.6|1367.1|1366.1|1366.5|1365.5|61
1624520700000|2021-06-24 07:45:00|1366.8|1365.8|1366.5|1365.5|1367|1366|1366.3|1365.3|45
1624521000000|2021-06-24 07:50:00|1366.4|1365.4|1366.1|1365.1|1366.6|1365.6|1366.1|1365.1|36
1624521300000|2021-06-24 07:55:00|1366.2|1365.2|1366.7|1365.7|1366.9|1365.9|1366.1|1365.1|74
1624521600000|2021-06-24 08:00:00|1366.6|1365.6|1367.6|1366.6|1367.6|1366.6|1366.4|1365.4|433
1624521900000|2021-06-24 08:05:00|1367.5|1366.5|1367.4|1366.4|1367.9|1366.9|1367.4|1366.4|178
1624522200000|2021-06-24 08:10:00|1367.3|1366.3|1367.5|1366.5|1367.6|1366.6|1367.3|1366.3|65
1624522500000|2021-06-24 08:15:00|1367.4|1366.4|1367.8|1366.8|1368|1367|1367.4|1366.4|97
1624522800000|2021-06-24 08:20:00|1367.7|1366.7|1367.8|1366.8|1368.1|1367.1|1367.6|1366.6|167
1624523100000|2021-06-24 08:25:00|1367.7|1366.7|1368.1|1367.1|1368.3|1367.3|1367.7|1366.7|302
1624523400000|2021-06-24 08:30:00|1368.2|1367.2|1368|1367|1368.4|1367.4|1367.8|1366.8|45
1624523700000|2021-06-24 08:35:00|1368.1|1367.1|1368.2|1367.2|1368.4|1367.4|1368|1367|99
1624524000000|2021-06-24 08:40:00|1368.1|1367.1|1368.7|1367.7|1368.7|1367.7|1368|1367|107
1624524300000|2021-06-24 08:45:00|1368.5|1367.5|1368.6|1367.6|1368.7|1367.7|1368.4|1367.4|88
1624524600000|2021-06-24 08:50:00|1368.7|1367.7|1368.2|1367.2|1368.7|1367.7|1368.1|1367.1|72
1624524900000|2021-06-24 08:55:00|1368.3|1367.3|1368.3|1367.3|1368.3|1367.3|1368|1367|56
1624525200000|2021-06-24 09:00:00|1368.2|1367.2|1368.3|1367.3|1368.4|1367.4|1368.1|1367.1|50
1624525500000|2021-06-24 09:05:00|1368.4|1367.4|1368.7|1367.7|1368.7|1367.7|1368.4|1367.4|73
1624525800000|2021-06-24 09:10:00|1368.6|1367.6|1369.1|1368.1|1369.1|1368.1|1368.6|1367.6|62
1624526100000|2021-06-24 09:15:00|1369|1368|1369|1368|1369.1|1368.1|1368.6|1367.6|45
1624526400000|2021-06-24 09:20:00|1368.9|1367.9|1368.8|1367.8|1368.9|1367.9|1368.7|1367.7|17
1624526700000|2021-06-24 09:25:00|1368.4|1367.4|1368|1367|1368.4|1367.4|1368|1367|13
1624527000000|2021-06-24 09:30:00|1368.1|1367.1|1368.6|1367.6|1368.7|1367.7|1368.1|1367.1|22
1624527300000|2021-06-24 09:35:00|1368.7|1367.7|1368.4|1367.4|1368.7|1367.7|1368.3|1367.3|9
1624527600000|2021-06-24 09:40:00|1368.3|1367.3|1368.5|1367.5|1368.5|1367.5|1368.3|1367.3|3
1624527900000|2021-06-24 09:45:00|1368.6|1367.6|1368.7|1367.7|1368.8|1367.8|1368.5|1367.5|13
1624528200000|2021-06-24 09:50:00|1368.4|1367.4|1368.5|1367.5|1368.5|1367.5|1368.4|1367.4|7
1624528500000|2021-06-24 09:55:00|1368.4|1367.4|1369.1|1368.1|1369.4|1368.4|1368.4|1367.4|107
1624528800000|2021-06-24 10:00:00|1369.2|1368.2|1369.1|1368.1|1369.3|1368.3|1369|1368|116
1624529100000|2021-06-24 10:05:00|1369|1368|1369.4|1368.4|1369.6|1368.6|1369|1368|70
1624529400000|2021-06-24 10:10:00|1369.5|1368.5|1369.7|1368.7|1369.7|1368.7|1369.3|1368.3|97
1624529700000|2021-06-24 10:15:00|1369.5|1368.5|1370|1369|1370.1|1369.1|1369.5|1368.5|246
1624530000000|2021-06-24 10:20:00|1369.9|1368.9|1370.1|1369.1|1370.1|1369.1|1369.9|1368.9|61
1624530300000|2021-06-24 10:25:00|1370.2|1369.2|1370|1369|1370.3|1369.3|1370|1369|85
1624530600000|2021-06-24 10:30:00|1369.8|1368.8|1369.9|1368.9|1370.2|1369.2|1369.8|1368.8|148
1624530900000|2021-06-24 10:35:00|1369.8|1368.8|1370|1369|1370|1369|1369.7|1368.7|113
1624531200000|2021-06-24 10:40:00|1369.9|1368.9|1369.4|1368.4|1370.1|1369.1|1369.4|1368.4|21
1624531500000|2021-06-24 10:45:00|1369.7|1368.7|1369.6|1368.6|1369.9|1368.9|1369.6|1368.6|88
1624531800000|2021-06-24 10:50:00|1369.7|1368.7|1369.5|1368.5|1369.8|1368.8|1369.5|1368.5|25
1624532100000|2021-06-24 10:55:00|1369.3|1368.3|1369.2|1368.2|1369.3|1368.3|1369.1|1368.1|7
1624532400000|2021-06-24 11:00:00|1369.4|1368.4|1369.2|1368.2|1369.4|1368.4|1368.9|1367.9|73
1624532700000|2021-06-24 11:05:00|1369.3|1368.3|1369.6|1368.6|1369.7|1368.7|1369.2|1368.2|44
1624533000000|2021-06-24 11:10:00|1369.4|1368.4|1369|1368|1369.4|1368.4|1369|1368|106
1624533300000|2021-06-24 11:15:00|1368.9|1367.9|1368.9|1367.9|1368.9|1367.9|1368.8|1367.8|37
1624533600000|2021-06-24 11:20:00|1369|1368|1368.9|1367.9|1369.2|1368.2|1368.9|1367.9|77
1624533900000|2021-06-24 11:25:00|1368.7|1367.7|1368.9|1367.9|1368.9|1367.9|1368.7|1367.7|30
1624534200000|2021-06-24 11:30:00|1369|1368|1368.4|1367.4|1369|1368|1368.3|1367.3|110
1624534500000|2021-06-24 11:35:00|1368.5|1367.5|1368.8|1367.8|1369|1368|1368.5|1367.5|61
1624534800000|2021-06-24 11:40:00|1368.9|1367.9|1368.4|1367.4|1369|1368|1368.4|1367.4|35
1624535100000|2021-06-24 11:45:00|1368.7|1367.7|1369|1368|1369|1368|1368.6|1367.6|112
1624535400000|2021-06-24 11:50:00|1368.8|1367.8|1368.9|1367.9|1368.9|1367.9|1368.7|1367.7|30
1624535700000|2021-06-24 11:55:00|1368.7|1367.7|1368.5|1367.5|1369|1368|1368.5|1367.5|75
1624536000000|2021-06-24 12:00:00|1368.4|1367.4|1368.9|1367.9|1369|1368|1368.4|1367.4|131
1624536300000|2021-06-24 12:05:00|1369.1|1368.1|1369.1|1368.1|1369.4|1368.4|1369|1368|27
1624536600000|2021-06-24 12:10:00|1369|1368|1369|1368|1369|1368|1368.6|1367.6|14
1624536900000|2021-06-24 12:15:00|1369.1|1368.1|1369.1|1368.1|1369.7|1368.7|1369|1368|36
1624537200000|2021-06-24 12:20:00|1369|1368|1369.4|1368.4|1369.4|1368.4|1368.9|1367.9|67
1624537500000|2021-06-24 12:25:00|1369.3|1368.3|1369.2|1368.2|1369.8|1368.8|1369|1368|120
1624537800000|2021-06-24 12:30:00|1368.9|1367.9|1369.3|1368.3|1369.4|1368.4|1368.7|1367.7|73
1624538100000|2021-06-24 12:35:00|1369.1|1368.1|1369.1|1368.1|1369.4|1368.4|1369|1368|52
1624538400000|2021-06-24 12:40:00|1369.2|1368.2|1369.2|1368.2|1369.6|1368.6|1369.1|1368.1|85
1624538700000|2021-06-24 12:45:00|1369.3|1368.3|1368.8|1367.8|1369.4|1368.4|1368.6|1367.6|109
1624539000000|2021-06-24 12:50:00|1368.7|1367.7|1368.9|1367.9|1369.5|1368.5|1368.7|1367.7|278
1624539300000|2021-06-24 12:55:00|1368.8|1367.8|1369.4|1368.4|1369.5|1368.5|1368.8|1367.8|71
1624539600000|2021-06-24 13:00:00|1369.5|1368.5|1369.4|1368.4|1369.5|1368.5|1369.1|1368.1|59
1624539900000|2021-06-24 13:05:00|1369.5|1368.5|1369.4|1368.4|1369.5|1368.5|1369.1|1368.1|35
1624540200000|2021-06-24 13:10:00|1369.5|1368.5|1369.7|1368.7|1369.8|1368.8|1369.3|1368.3|212
1624540500000|2021-06-24 13:15:00|1369.8|1368.8|1369.5|1368.5|1370.3|1369.3|1369.5|1368.5|143
1624540800000|2021-06-24 13:20:00|1369.4|1368.4|1369|1368|1369.5|1368.5|1369|1368|100
1624541100000|2021-06-24 13:25:00|1369.1|1368.1|1369.3|1368.3|1369.5|1368.5|1368.9|1367.9|220
1624541400000|2021-06-24 13:30:00|1369.1|1368.6|1367.9|1367.4|1370.3|1369.8|1367.6|1367.1|2561
1624541700000|2021-06-24 13:35:00|1368|1367.5|1370.3|1369.8|1370.3|1369.8|1368|1367.5|1314
1624542000000|2021-06-24 13:40:00|1370.4|1369.9|1369.4|1368.9|1370.7|1370.2|1369.2|1368.7|796
1624542300000|2021-06-24 13:45:00|1369.3|1368.8|1369.1|1368.6|1369.6|1369.1|1368.1|1367.6|1025
1624542600000|2021-06-24 13:50:00|1369.2|1368.7|1369.1|1368.6|1369.6|1369.1|1368.6|1368.1|737
1624542900000|2021-06-24 13:55:00|1369|1368.5|1370|1369.5|1370|1369.5|1369|1368.5|575
1624543200000|2021-06-24 14:00:00|1369.9|1369.4|1370.2|1369.7|1370.4|1369.9|1369.5|1369|802
1624543500000|2021-06-24 14:05:00|1370.3|1369.8|1369.4|1368.9|1370.6|1370.1|1369.4|1368.9|941
1624543800000|2021-06-24 14:10:00|1369.5|1369|1369.6|1369.1|1369.7|1369.2|1369.2|1368.7|648
1624544100000|2021-06-24 14:15:00|1369.5|1369|1370.3|1369.8|1370.5|1370|1369.3|1368.8|986
1624544400000|2021-06-24 14:20:00|1370.4|1369.9|1369.8|1369.3|1370.6|1370.1|1369.6|1369.1|922
1624544700000|2021-06-24 14:25:00|1369.7|1369.2|1370.4|1369.9|1370.4|1369.9|1369.5|1369|614
1624545000000|2021-06-24 14:30:00|1370.3|1369.8|1370.7|1370.2|1370.7|1370.2|1369.9|1369.4|672
1624545300000|2021-06-24 14:35:00|1370.6|1370.1|1371|1370.5|1371|1370.5|1370.4|1369.9|685
1624545600000|2021-06-24 14:40:00|1370.9|1370.4|1370.9|1370.4|1371|1370.5|1370.6|1370.1|523
1624545900000|2021-06-24 14:45:00|1370.8|1370.3|1369.6|1369.1|1370.8|1370.3|1369.6|1369.1|699
1624546200000|2021-06-24 14:50:00|1369.7|1369.2|1369.5|1369|1370.2|1369.7|1369.3|1368.8|951
1624546500000|2021-06-24 14:55:00|1369.4|1368.9|1370.3|1369.8|1370.5|1370|1369.3|1368.8|435
1624546800000|2021-06-24 15:00:00|1370.2|1369.7|1370.5|1370|1370.7|1370.2|1370.1|1369.6|369
1624547100000|2021-06-24 15:05:00|1370.4|1369.9|1371.6|1371.1|1371.7|1371.2|1370.3|1369.8|357
1624547400000|2021-06-24 15:10:00|1371.7|1371.2|1370.8|1370.3|1371.7|1371.2|1370.7|1370.2|525
1624547700000|2021-06-24 15:15:00|1370.7|1370.2|1370.8|1370.3|1370.9|1370.4|1370.1|1369.6|710
1624548000000|2021-06-24 15:20:00|1370.9|1370.4|1371.2|1370.7|1371.2|1370.7|1370.6|1370.1|382
1624548300000|2021-06-24 15:25:00|1371.3|1370.8|1371.3|1370.8|1371.4|1370.9|1370.9|1370.4|152
1624548600000|2021-06-24 15:30:00|1371.2|1370.7|1371.5|1371|1371.7|1371.2|1371.1|1370.6|251
1624548900000|2021-06-24 15:35:00|1371.4|1370.9|1371.8|1371.3|1371.8|1371.3|1371.3|1370.8|288
1624549200000|2021-06-24 15:40:00|1371.7|1371.2|1372|1371.5|1372.1|1371.6|1371.5|1371|395
1624549500000|2021-06-24 15:45:00|1372.2|1371.7|1372.4|1371.9|1372.6|1372.1|1372|1371.5|501
1624549800000|2021-06-24 15:50:00|1372.5|1372|1371.7|1371.2|1372.6|1372.1|1371.7|1371.2|482
1624550100000|2021-06-24 15:55:00|1371.6|1371.1|1372.3|1371.8|1372.4|1371.9|1371.6|1371.1|286
1624550400000|2021-06-24 16:00:00|1372.4|1371.9|1372.5|1372|1372.5|1372|1372.1|1371.6|273
1624550700000|2021-06-24 16:05:00|1372.4|1371.9|1372.4|1371.9|1372.8|1372.3|1372.4|1371.9|303
1624551000000|2021-06-24 16:10:00|1372.5|1372|1372.9|1372.4|1373|1372.5|1372.4|1371.9|348
1624551300000|2021-06-24 16:15:00|1372.7|1372.2|1373.2|1372.7|1373.4|1372.9|1372.7|1372.2|139
1624551600000|2021-06-24 16:20:00|1373.3|1372.8|1373.7|1373.2|1373.8|1373.3|1373.3|1372.8|198
1624551900000|2021-06-24 16:25:00|1373.6|1373.1|1373.3|1372.8|1373.7|1373.2|1373.3|1372.8|213
1624552200000|2021-06-24 16:30:00|1373.4|1372.9|1373.1|1372.6|1373.5|1373|1373.1|1372.6|247
1624552500000|2021-06-24 16:35:00|1373|1372.5|1373|1372.5|1373.3|1372.8|1373|1372.5|141
1624552800000|2021-06-24 16:40:00|1373.1|1372.6|1372.8|1372.3|1373.1|1372.6|1372.6|1372.1|247
1624553100000|2021-06-24 16:45:00|1372.7|1372.2|1372.2|1371.7|1372.8|1372.3|1372|1371.5|210
1624553400000|2021-06-24 16:50:00|1372.1|1371.6|1372.6|1372.1|1372.7|1372.2|1372|1371.5|229
1624553700000|2021-06-24 16:55:00|1372.5|1372|1372.6|1372.1|1372.7|1372.2|1372.1|1371.6|163
1624554000000|2021-06-24 17:00:00|1372.5|1372|1373.6|1373.1|1373.6|1373.1|1372.5|1372|312
1624554300000|2021-06-24 17:05:00|1373.5|1373|1373.7|1373.2|1374.3|1373.8|1373.5|1373|204
1624554600000|2021-06-24 17:10:00|1373.8|1373.3|1374.3|1373.8|1374.4|1373.9|1373.4|1372.9|516
1624554900000|2021-06-24 17:15:00|1374.4|1373.9|1373.4|1372.9|1374.4|1373.9|1373.4|1372.9|189
1624555200000|2021-06-24 17:20:00|1373.3|1372.8|1374|1373.5|1374.1|1373.6|1373.2|1372.7|459
1624555500000|2021-06-24 17:25:00|1373.9|1373.4|1374.1|1373.6|1374.2|1373.7|1373.5|1373|301
1624555800000|2021-06-24 17:30:00|1374|1373.5|1374|1373.5|1374.1|1373.6|1373.8|1373.3|257
1624556100000|2021-06-24 17:35:00|1373.9|1373.4|1373.3|1372.8|1373.9|1373.4|1373.2|1372.7|162
1624556400000|2021-06-24 17:40:00|1373.2|1372.7|1372.9|1372.4|1373.3|1372.8|1372.9|1372.4|201
1624556700000|2021-06-24 17:45:00|1373|1372.5|1372.5|1372|1373.2|1372.7|1372.5|1372|111
1624557000000|2021-06-24 17:50:00|1372.6|1372.1|1372.6|1372.1|1372.7|1372.2|1372.1|1371.6|221
1624557300000|2021-06-24 17:55:00|1372.7|1372.2|1373|1372.5|1373.3|1372.8|1372.6|1372.1|181
1624557600000|2021-06-24 18:00:00|1373.1|1372.6|1373.6|1373.1|1374.2|1373.7|1373.1|1372.6|655
1624557900000|2021-06-24 18:05:00|1373.7|1373.2|1373.2|1372.7|1373.7|1373.2|1373|1372.5|404
1624558200000|2021-06-24 18:10:00|1373.3|1372.8|1373.5|1373|1373.5|1373|1373.2|1372.7|97
1624558500000|2021-06-24 18:15:00|1373.4|1372.9|1373.4|1372.9|1373.5|1373|1373.1|1372.6|96
1624558800000|2021-06-24 18:20:00|1373.3|1372.8|1373.4|1372.9|1373.9|1373.4|1373.3|1372.8|125
1624559100000|2021-06-24 18:25:00|1373.5|1373|1373.9|1373.4|1374|1373.5|1373.4|1372.9|84
1624559400000|2021-06-24 18:30:00|1374|1373.5|1373.5|1373|1374|1373.5|1373.1|1372.6|485
1624559700000|2021-06-24 18:35:00|1373.4|1372.9|1373.2|1372.7|1373.4|1372.9|1373|1372.5|377
1624560000000|2021-06-24 18:40:00|1373.1|1372.6|1373.2|1372.7|1373.3|1372.8|1373|1372.5|165
1624560300000|2021-06-24 18:45:00|1373.4|1372.9|1373.7|1373.2|1373.9|1373.4|1373.4|1372.9|377
1624560600000|2021-06-24 18:50:00|1373.6|1373.1|1374.4|1373.9|1374.5|1374|1373.6|1373.1|637
1624560900000|2021-06-24 18:55:00|1374.3|1373.8|1373.6|1373.1|1374.3|1373.8|1373.6|1373.1|441
1624561200000|2021-06-24 19:00:00|1373.5|1373|1373.2|1372.7|1373.7|1373.2|1373|1372.5|874
1624561500000|2021-06-24 19:05:00|1373.3|1372.8|1373.3|1372.8|1373.6|1373.1|1372.9|1372.4|449
1624561800000|2021-06-24 19:10:00|1373.2|1372.7|1373.8|1373.3|1373.8|1373.3|1373.1|1372.6|654
1624562100000|2021-06-24 19:15:00|1373.6|1373.1|1373.2|1372.7|1373.7|1373.2|1372.9|1372.4|912
1624562400000|2021-06-24 19:20:00|1373.3|1372.8|1373|1372.5|1373.3|1372.8|1372.5|1372|838
1624562700000|2021-06-24 19:25:00|1373.1|1372.6|1373.1|1372.6|1373.3|1372.8|1372.7|1372.2|700
1624563000000|2021-06-24 19:30:00|1373.2|1372.7|1372.7|1372.2|1373.3|1372.8|1372.4|1371.9|769
1624563300000|2021-06-24 19:35:00|1372.8|1372.3|1372.7|1372.2|1373|1372.5|1372.4|1371.9|541
1624563600000|2021-06-24 19:40:00|1372.6|1372.1|1373.2|1372.7|1373.4|1372.9|1372.5|1372|744
1624563900000|2021-06-24 19:45:00|1373.3|1372.8|1373|1372.5|1373.6|1373.1|1372.9|1372.4|1574
1624564200000|2021-06-24 19:50:00|1372.9|1372.4|1373.8|1373.3|1373.9|1373.4|1372.9|1372.4|1749
1624564500000|2021-06-24 19:55:00|1373.7|1373.2|1373.7|1373.2|1374.4|1373.9|1373.4|1372.9|8804
1624564800000|2021-06-24 20:00:00|1373.8|1372.8|1374.1|1373.1|1374.5|1373.5|1373.8|1372.8|689
1624565100000|2021-06-24 20:05:00|1374.2|1373.2|1373.9|1372.9|1374.2|1373.2|1373.9|1372.9|60
1624565400000|2021-06-24 20:10:00|1373.8|1372.8|1373.8|1372.8|1374.2|1373.2|1373.3|1372.3|88
1624565700000|2021-06-24 20:15:00|1373.7|1372.7|1373.9|1372.9|1373.9|1372.9|1373.7|1372.7|2
1624566000000|2021-06-24 20:20:00|||||||||17
1624566300000|2021-06-24 20:25:00|1373.7|1372.7|1373.9|1372.9|1373.9|1372.9|1373.3|1372.3|32
1624566600000|2021-06-24 20:30:00|1373.7|1372.7|1374.3|1373.3|1374.3|1373.3|1373.7|1372.7|12
1624566900000|2021-06-24 20:35:00|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|3
1624567800000|2021-06-24 20:50:00|1374.4|1373.4|1375.2|1374.2|1375.2|1374.2|1374.3|1373.3|24
1624568100000|2021-06-24 20:55:00|1375.3|1374.3|1375.3|1374.3|1375.3|1374.3|1375.2|1374.2|182
1624568400000|2021-06-24 21:00:00|1375.6|1374.6|1375.5|1374.5|1375.6|1374.6|1375.5|1374.5|6
1624572000000|2021-06-24 22:00:00|1376|1374|1375.5|1373.5|1376.1|1374.1|1375.4|1373.4|0
1624572300000|2021-06-24 22:05:00|1375.6|1373.6|1375.5|1373.5|1375.8|1373.8|1375.3|1373.3|0
1624572600000|2021-06-24 22:10:00|1375.4|1373.4|1375.5|1373.5|1375.6|1373.6|1375.3|1373.3|0
1624572900000|2021-06-24 22:15:00|1375.4|1373.4|1375.5|1373.5|1375.5|1373.5|1375.4|1373.4|0
1624573200000|2021-06-24 22:20:00|1375.6|1373.6|1375.5|1373.5|1375.6|1373.6|1375.3|1373.3|0
1624573500000|2021-06-24 22:25:00|1375.6|1373.6|1375.9|1373.9|1375.9|1373.9|1375.6|1373.6|0
1624573800000|2021-06-24 22:30:00|1375.8|1373.8|1375.7|1373.7|1375.9|1373.9|1375.7|1373.7|0
1624574100000|2021-06-24 22:35:00|1375.6|1373.6|1375.7|1373.7|1375.7|1373.7|1375.6|1373.6|0
1624574400000|2021-06-24 22:40:00|1375.8|1373.8|1375.6|1373.6|1375.8|1373.8|1375.5|1373.5|0
1624574700000|2021-06-24 22:45:00|1375.5|1373.5|1375.5|1373.5|1375.6|1373.6|1375.4|1373.4|0
1624575000000|2021-06-24 22:50:00|1375.4|1373.4|1375.6|1373.6|1375.7|1373.7|1375.4|1373.4|0
1624575300000|2021-06-24 22:55:00|1375.7|1373.7|1375.9|1373.9|1375.9|1373.9|1375.7|1373.7|0
1624575600000|2021-06-24 23:00:00|1375.8|1373.8|1375.5|1373.5|1375.8|1373.8|1375.5|1373.5|0
1624575900000|2021-06-24 23:05:00|1375.4|1373.4|1375.3|1373.3|1375.4|1373.4|1375.1|1373.1|0
1624576200000|2021-06-24 23:10:00|1375.2|1373.2|1375.4|1373.4|1375.5|1373.5|1375.2|1373.2|0
1624576500000|2021-06-24 23:15:00|1375.3|1373.3|1375.4|1373.4|1375.4|1373.4|1375.2|1373.2|0
1624576800000|2021-06-24 23:20:00|1375.5|1373.5|1375.2|1373.2|1375.5|1373.5|1375.2|1373.2|0
1624577100000|2021-06-24 23:25:00|1375.3|1373.3|1375.2|1373.2|1375.3|1373.3|1375.2|1373.2|0
1624577400000|2021-06-24 23:30:00|1375.1|1373.1|1375.3|1373.3|1375.4|1373.4|1375.1|1373.1|0
1624577700000|2021-06-24 23:35:00|1375.4|1373.4|1375.4|1373.4|1375.5|1373.5|1375.3|1373.3|0
1624578000000|2021-06-24 23:40:00|1375.3|1373.3|1375.2|1373.2|1375.4|1373.4|1375.2|1373.2|0
1624578300000|2021-06-24 23:45:00|1375.3|1373.3|1375.6|1373.6|1375.7|1373.7|1375.2|1373.2|0
1624578600000|2021-06-24 23:50:00|1375.5|1373.5|1375.5|1373.5|1375.8|1373.8|1375.4|1373.4|0
1624578900000|2021-06-24 23:55:00|1375.4|1373.4|1375.2|1373.2|1375.5|1373.5|1375.1|1373.1|0
1624579200000|2021-06-25 00:00:00|1374|1373|1373.2|1372.2|1374|1373|1373.2|1372.2|6
1624579500000|2021-06-25 00:05:00|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|1374.2|1373.2|6
1624579800000|2021-06-25 00:10:00|1373.4|1372.4|1373.4|1372.4|1373.4|1372.4|1373.4|1372.4|3
1624580100000|2021-06-25 00:15:00|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|5
1624580400000|2021-06-25 00:20:00|1373|1372|1372.8|1371.8|1373|1372|1372.6|1371.6|39
1624580700000|2021-06-25 00:25:00|1373|1372|1372.9|1371.9|1373|1372|1372.8|1371.8|19
1624581000000|2021-06-25 00:30:00|1372.7|1371.7|1373.1|1372.1|1373.5|1372.5|1372.6|1371.6|76
1624581300000|2021-06-25 00:35:00|1372.9|1371.9|1373.3|1372.3|1373.5|1372.5|1372.9|1371.9|9
1624581600000|2021-06-25 00:40:00|1373.4|1372.4|1373.2|1372.2|1373.4|1372.4|1373.2|1372.2|4
1624581900000|2021-06-25 00:45:00|1373.5|1372.5|1373.6|1372.6|1373.7|1372.7|1373.5|1372.5|10
1624582200000|2021-06-25 00:50:00|1374|1373|1374.1|1373.1|1374.1|1373.1|1374|1373|6
1624582500000|2021-06-25 00:55:00|1374.5|1373.5|1374.9|1373.9|1374.9|1373.9|1374.3|1373.3|16
1624582800000|2021-06-25 01:00:00|1374.8|1373.8|1375.5|1374.5|1376.1|1375.1|1374.8|1373.8|105
1624583700000|2021-06-25 01:15:00|1376.8|1375.8|1376.4|1375.4|1376.8|1375.8|1376.4|1375.4|6
1624584000000|2021-06-25 01:20:00|1375.7|1374.7|1376.3|1375.3|1376.3|1375.3|1375.7|1374.7|7
1624584300000|2021-06-25 01:25:00|1376|1375|1375.8|1374.8|1376.2|1375.2|1375|1374|40
1624584600000|2021-06-25 01:30:00|1375.6|1374.6|1376.3|1375.3|1377|1376|1375.6|1374.6|27
1624584900000|2021-06-25 01:35:00|1377|1376|1377|1376|1377|1376|1376|1375|20
1624585200000|2021-06-25 01:40:00|1377.6|1376.6|1377.6|1376.6|1379.1|1378.1|1377.4|1376.4|402
1624585500000|2021-06-25 01:45:00|1377.5|1376.5|1376.8|1375.8|1377.5|1376.5|1376.3|1375.3|100
1624585800000|2021-06-25 01:50:00|1377.4|1376.4|1377.4|1376.4|1377.4|1376.4|1377.4|1376.4|1
1624586400000|2021-06-25 02:00:00|1377.3|1376.3|1377.4|1376.4|1377.4|1376.4|1377.3|1376.3|13
1624586700000|2021-06-25 02:05:00|1378.5|1377.5|1377.6|1376.6|1378.5|1377.5|1377.6|1376.6|5
1624587000000|2021-06-25 02:10:00|1377.8|1376.8|1378.4|1377.4|1378.4|1377.4|1377.8|1376.8|2
1624587300000|2021-06-25 02:15:00|||||||||5
1624587600000|2021-06-25 02:20:00|1378.6|1377.6|1378.6|1377.6|1378.7|1377.7|1378.5|1377.5|6
1624587900000|2021-06-25 02:25:00|1378.7|1377.7|1379|1378|1379|1378|1378.7|1377.7|2
1624588200000|2021-06-25 02:30:00|1379.9|1378.9|1379.7|1378.7|1380|1379|1379.5|1378.5|45
1624588500000|2021-06-25 02:35:00|1379.8|1378.8|1379.8|1378.8|1380.3|1379.3|1379.7|1378.7|44
1624588800000|2021-06-25 02:40:00|1379.7|1378.7|1379|1378|1379.8|1378.8|1379|1378|12
1624589100000|2021-06-25 02:45:00|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|2
1624589400000|2021-06-25 02:50:00|1380.1|1379.1|1380.1|1379.1|1380.2|1379.2|1380.1|1379.1|22
1624589700000|2021-06-25 02:55:00|1379.9|1378.9|1380.2|1379.2|1380.5|1379.5|1379.9|1378.9|34
1624590000000|2021-06-25 03:00:00|1380.3|1379.3|1380.4|1379.4|1380.4|1379.4|1380.3|1379.3|3
1624590300000|2021-06-25 03:05:00|1380.6|1379.6|1380.7|1379.7|1380.7|1379.7|1380.6|1379.6|9
1624590600000|2021-06-25 03:10:00|1379.8|1378.8|1379.8|1378.8|1379.8|1378.8|1379.8|1378.8|1
1624590900000|2021-06-25 03:15:00|1381.2|1380.2|1381|1380|1381.2|1380.2|1381|1380|3
1624591200000|2021-06-25 03:20:00|1381.1|1380.1|1381.6|1380.6|1381.6|1380.6|1381.1|1380.1|5
1624591500000|2021-06-25 03:25:00|1381.5|1380.5|1381.9|1380.9|1381.9|1380.9|1381.5|1380.5|7
1624591800000|2021-06-25 03:30:00|1382|1381|1381.7|1380.7|1382|1381|1381.7|1380.7|5
1624592100000|2021-06-25 03:35:00|1382.1|1381.1|1382.4|1381.4|1382.6|1381.6|1382.1|1381.1|6
1624592400000|2021-06-25 03:40:00|1382.5|1381.5|1382.7|1381.7|1383|1382|1382.5|1381.5|45
1624592700000|2021-06-25 03:45:00|1382.8|1381.8|1382.5|1381.5|1382.8|1381.8|1382.3|1381.3|22
1624593000000|2021-06-25 03:50:00|1382.2|1381.2|1381.9|1380.9|1382.2|1381.2|1381.9|1380.9|13
1624593300000|2021-06-25 03:55:00|1382.6|1381.6|1382.2|1381.2|1382.7|1381.7|1382.2|1381.2|10
1624593600000|2021-06-25 04:00:00|1382.6|1381.6|1382.2|1381.2|1382.6|1381.6|1381.9|1380.9|18
1624593900000|2021-06-25 04:05:00|1382|1381|1381.8|1380.8|1382|1381|1381.8|1380.8|7
1624594200000|2021-06-25 04:10:00|1382.1|1381.1|1382.3|1381.3|1382.3|1381.3|1381.8|1380.8|9
1624594500000|2021-06-25 04:15:00|1382.2|1381.2|1382.1|1381.1|1382.2|1381.2|1382.1|1381.1|13
1624594800000|2021-06-25 04:20:00|1382.2|1381.2|1382.1|1381.1|1382.3|1381.3|1382.1|1381.1|8
1624595100000|2021-06-25 04:25:00|1381.9|1380.9|1381.7|1380.7|1381.9|1380.9|1381.7|1380.7|13
1624595400000|2021-06-25 04:30:00|1381.3|1380.3|1381.3|1380.3|1381.4|1380.4|1381.2|1380.2|12
1624595700000|2021-06-25 04:35:00|1380.9|1379.9|1381|1380|1381.2|1380.2|1380.9|1379.9|11
1624596000000|2021-06-25 04:40:00|1381.3|1380.3|1381.2|1380.2|1381.5|1380.5|1381.2|1380.2|16
1624596300000|2021-06-25 04:45:00|1380.8|1379.8|1380.6|1379.6|1380.9|1379.9|1380.5|1379.5|15
1624596600000|2021-06-25 04:50:00|1380.7|1379.7|1380.6|1379.6|1380.7|1379.7|1380.6|1379.6|6
1624596900000|2021-06-25 04:55:00|1380.8|1379.8|1381|1380|1381|1380|1380.7|1379.7|6
1624597200000|2021-06-25 05:00:00|1381.1|1380.1|1381.6|1380.6|1381.6|1380.6|1381.1|1380.1|29
1624597500000|2021-06-25 05:05:00|1381.8|1380.8|1381.5|1380.5|1381.8|1380.8|1381.3|1380.3|9
1624597800000|2021-06-25 05:10:00|1381.8|1380.8|1381.2|1380.2|1382.1|1381.1|1381.2|1380.2|9
1624598100000|2021-06-25 05:15:00|1381.1|1380.1|1380.6|1379.6|1381.1|1380.1|1380.6|1379.6|26
1624598400000|2021-06-25 05:20:00|1380.9|1379.9|1380.6|1379.6|1381|1380|1380.1|1379.1|22
1624598700000|2021-06-25 05:25:00|1381|1380|1381.9|1380.9|1381.9|1380.9|1381|1380|11
1624599000000|2021-06-25 05:30:00|1382.1|1381.1|1382|1381|1382.1|1381.1|1381.4|1380.4|29
1624599300000|2021-06-25 05:35:00|1381.9|1380.9|1381.4|1380.4|1381.9|1380.9|1381.4|1380.4|22
1624599600000|2021-06-25 05:40:00|1381.9|1380.9|1382.1|1381.1|1382.3|1381.3|1381.8|1380.8|29
1624599900000|2021-06-25 05:45:00|1382.3|1381.3|1382.8|1381.8|1383|1382|1382.2|1381.2|22
1624600200000|2021-06-25 05:50:00|1382.6|1381.6|1382.8|1381.8|1383.1|1382.1|1382.6|1381.6|13
1624600500000|2021-06-25 05:55:00|1383|1382|1383.4|1382.4|1383.6|1382.6|1383|1382|32
1624600800000|2021-06-25 06:00:00|1383.5|1382.5|1383.1|1382.1|1383.8|1382.8|1383.1|1382.1|37
1624601100000|2021-06-25 06:05:00|1383.3|1382.3|1382.8|1381.8|1383.6|1382.6|1382.7|1381.7|29
1624601400000|2021-06-25 06:10:00|1383.2|1382.2|1383.5|1382.5|1383.8|1382.8|1383.1|1382.1|134
1624601700000|2021-06-25 06:15:00|1383.8|1382.8|1384|1383|1384|1383|1383.6|1382.6|27
1624602000000|2021-06-25 06:20:00|1384.1|1383.1|1383.9|1382.9|1384.4|1383.4|1383.9|1382.9|96
1624602300000|2021-06-25 06:25:00|1384|1383|1383.9|1382.9|1384|1383|1383.6|1382.6|21
1624602600000|2021-06-25 06:30:00|1384.1|1383.1|1383.7|1382.7|1384.1|1383.1|1383.7|1382.7|57
1624602900000|2021-06-25 06:35:00|1383.8|1382.8|1384.4|1383.4|1384.4|1383.4|1383.8|1382.8|44
1624603200000|2021-06-25 06:40:00|1384.5|1383.5|1384|1383|1384.5|1383.5|1384|1383|34
1624603500000|2021-06-25 06:45:00|1383.8|1382.8|1383.5|1382.5|1384.2|1383.2|1383.5|1382.5|34
1624603800000|2021-06-25 06:50:00|1383.8|1382.8|1383.5|1382.5|1383.8|1382.8|1383.5|1382.5|24
1624604100000|2021-06-25 06:55:00|1383.6|1382.6|1383.5|1382.5|1383.8|1382.8|1383.4|1382.4|80
1624604400000|2021-06-25 07:00:00|1383.6|1382.6|1383.4|1382.4|1384.1|1383.1|1383.2|1382.2|252
1624604700000|2021-06-25 07:05:00|1383.3|1382.3|1383.3|1382.3|1383.8|1382.8|1383.2|1382.2|159
1624605000000|2021-06-25 07:10:00|1383.2|1382.2|1383.6|1382.6|1383.9|1382.9|1383.2|1382.2|353
1624605300000|2021-06-25 07:15:00|1383.5|1382.5|1382.8|1381.8|1384.1|1383.1|1382.8|1381.8|240
1624605600000|2021-06-25 07:20:00|1382.7|1381.7|1382.4|1381.4|1382.8|1381.8|1382|1381|79
1624605900000|2021-06-25 07:25:00|1382.5|1381.5|1383.1|1382.1|1383.2|1382.2|1382.1|1381.1|78
1624606200000|2021-06-25 07:30:00|1383|1382|1383.4|1382.4|1383.5|1382.5|1382.8|1381.8|55
1624606500000|2021-06-25 07:35:00|1383.5|1382.5|1383.5|1382.5|1383.6|1382.6|1383.2|1382.2|48
1624606800000|2021-06-25 07:40:00|1383.6|1382.6|1383.5|1382.5|1383.8|1382.8|1383.2|1382.2|87
1624607100000|2021-06-25 07:45:00|1383.6|1382.6|1384.4|1383.4|1384.4|1383.4|1383.6|1382.6|98
1624607400000|2021-06-25 07:50:00|1384.3|1383.3|1384|1383|1384.4|1383.4|1383.7|1382.7|122
1624607700000|2021-06-25 07:55:00|1383.9|1382.9|1383.9|1382.9|1384.1|1383.1|1383.7|1382.7|95
1624608000000|2021-06-25 08:00:00|1383.8|1382.8|1383.7|1382.7|1384.4|1383.4|1383.7|1382.7|34
1624608300000|2021-06-25 08:05:00|1383.5|1382.5|1383.2|1382.2|1383.5|1382.5|1382.8|1381.8|71
1624608600000|2021-06-25 08:10:00|1383.3|1382.3|1383.3|1382.3|1383.3|1382.3|1382.6|1381.6|66
1624608900000|2021-06-25 08:15:00|1383.2|1382.2|1383.9|1382.9|1384|1383|1383.1|1382.1|57
1624609200000|2021-06-25 08:20:00|1384|1383|1383.5|1382.5|1384|1383|1383.5|1382.5|28
1624609500000|2021-06-25 08:25:00|1383.3|1382.3|1383.6|1382.6|1383.8|1382.8|1383.1|1382.1|115
1624609800000|2021-06-25 08:30:00|1383.7|1382.7|1384|1383|1384|1383|1383.7|1382.7|82
1624610100000|2021-06-25 08:35:00|1384.1|1383.1|1383.9|1382.9|1384.3|1383.3|1383.9|1382.9|117
1624610400000|2021-06-25 08:40:00|1383.8|1382.8|1383.9|1382.9|1384|1383|1383.8|1382.8|146
1624610700000|2021-06-25 08:45:00|1383.8|1382.8|1383.8|1382.8|1383.9|1382.9|1383.7|1382.7|73
1624611000000|2021-06-25 08:50:00|1384|1383|1383.9|1382.9|1384.2|1383.2|1383.9|1382.9|64
1624611300000|2021-06-25 08:55:00|1384|1383|1384.3|1383.3|1384.4|1383.4|1383.9|1382.9|61
1624611600000|2021-06-25 09:00:00|1384.2|1383.2|1383.9|1382.9|1384.2|1383.2|1383.8|1382.8|58
1624611900000|2021-06-25 09:05:00|1384|1383|1383.5|1382.5|1384.1|1383.1|1383.5|1382.5|90
1624612200000|2021-06-25 09:10:00|1383.4|1382.4|1384.1|1383.1|1384.1|1383.1|1383.4|1382.4|17
1624612500000|2021-06-25 09:15:00|1384.2|1383.2|1383.7|1382.7|1384.2|1383.2|1383.7|1382.7|53
1624612800000|2021-06-25 09:20:00|1383.8|1382.8|1383.7|1382.7|1383.9|1382.9|1383.5|1382.5|68
1624613100000|2021-06-25 09:25:00|1383.8|1382.8|1384.1|1383.1|1384.1|1383.1|1383.7|1382.7|107
1624613400000|2021-06-25 09:30:00|1384|1383|1384|1383|1384.2|1383.2|1383.9|1382.9|50
1624613700000|2021-06-25 09:35:00|1383.9|1382.9|1383.8|1382.8|1384|1383|1383.7|1382.7|78
1624614000000|2021-06-25 09:40:00|1384.1|1383.1|1384.6|1383.6|1384.7|1383.7|1384.1|1383.1|54
1624614300000|2021-06-25 09:45:00|1384.8|1383.8|1384.3|1383.3|1384.9|1383.9|1384.3|1383.3|65
1624614600000|2021-06-25 09:50:00|1384.8|1383.8|1384.5|1383.5|1384.8|1383.8|1384.1|1383.1|116
1624614900000|2021-06-25 09:55:00|1384.4|1383.4|1384.4|1383.4|1384.6|1383.6|1384.2|1383.2|51
1624615200000|2021-06-25 10:00:00|1384.3|1383.3|1384.1|1383.1|1384.3|1383.3|1384.1|1383.1|48
1624615500000|2021-06-25 10:05:00|1384.2|1383.2|1384.5|1383.5|1384.5|1383.5|1384.1|1383.1|54
1624615800000|2021-06-25 10:10:00|1384.7|1383.7|1384|1383|1384.7|1383.7|1383.9|1382.9|95
1624616100000|2021-06-25 10:15:00|1384.3|1383.3|1383.8|1382.8|1384.3|1383.3|1383.8|1382.8|29
1624616400000|2021-06-25 10:20:00|1383.9|1382.9|1384.2|1383.2|1384.3|1383.3|1383.9|1382.9|31
1624616700000|2021-06-25 10:25:00|1384.1|1383.1|1383.9|1382.9|1384.1|1383.1|1383.7|1382.7|30
1624617000000|2021-06-25 10:30:00|1384.3|1383.3|1384.4|1383.4|1384.7|1383.7|1384.2|1383.2|179
1624617300000|2021-06-25 10:35:00|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1384.1|1383.1|38
1624617600000|2021-06-25 10:40:00|1384.2|1383.2|1383.9|1382.9|1384.2|1383.2|1383.7|1382.7|64
1624617900000|2021-06-25 10:45:00|1383.8|1382.8|1384.2|1383.2|1384.2|1383.2|1383.8|1382.8|24
1624618200000|2021-06-25 10:50:00|1384|1383|1384.5|1383.5|1384.6|1383.6|1384|1383|86
1624618500000|2021-06-25 10:55:00|1384.6|1383.6|1384.3|1383.3|1384.6|1383.6|1384.3|1383.3|52
1624618800000|2021-06-25 11:00:00|1384.4|1383.4|1384.2|1383.2|1384.4|1383.4|1384.2|1383.2|62
1624619100000|2021-06-25 11:05:00|1384|1383|1383.8|1382.8|1384.1|1383.1|1383.8|1382.8|28
1624619400000|2021-06-25 11:10:00|1383.7|1382.7|1383.2|1382.2|1383.7|1382.7|1383.2|1382.2|74
1624619700000|2021-06-25 11:15:00|1383.3|1382.3|1383.8|1382.8|1383.8|1382.8|1383.2|1382.2|100
1624620000000|2021-06-25 11:20:00|1383.9|1382.9|1384|1383|1384|1383|1383.6|1382.6|63
1624620300000|2021-06-25 11:25:00|1384.1|1383.1|1384.1|1383.1|1384.2|1383.2|1384|1383|116
1624620600000|2021-06-25 11:30:00|1384.2|1383.2|1384|1383|1384.3|1383.3|1383.9|1382.9|87
1624620900000|2021-06-25 11:35:00|1383.9|1382.9|1383.9|1382.9|1384|1383|1383.6|1382.6|97
1624621200000|2021-06-25 11:40:00|1383.8|1382.8|1383.9|1382.9|1383.9|1382.9|1383.7|1382.7|26
1624621500000|2021-06-25 11:45:00|1383.7|1382.7|1383.9|1382.9|1383.9|1382.9|1383.7|1382.7|67
1624621800000|2021-06-25 11:50:00|1384|1383|1383.7|1382.7|1384|1383|1383.7|1382.7|89
1624622100000|2021-06-25 11:55:00|1383.6|1382.6|1383.5|1382.5|1383.7|1382.7|1383.2|1382.2|201
1624622400000|2021-06-25 12:00:00|1383.4|1382.4|1384|1383|1384.1|1383.1|1382.9|1381.9|646
1624622700000|2021-06-25 12:05:00|1383.9|1382.9|1383.5|1382.5|1384|1383|1383.5|1382.5|179
1624623000000|2021-06-25 12:10:00|1383.6|1382.6|1382.9|1381.9|1383.8|1382.8|1382.8|1381.8|168
1624623300000|2021-06-25 12:15:00|1383|1382|1382.7|1381.7|1383.1|1382.1|1382.4|1381.4|291
1624623600000|2021-06-25 12:20:00|1382.9|1381.9|1383.2|1382.2|1383.3|1382.3|1382.7|1381.7|87
1624623900000|2021-06-25 12:25:00|1383.3|1382.3|1382.6|1381.6|1383.5|1382.5|1382.4|1381.4|125
1624624200000|2021-06-25 12:30:00|1382.7|1381.7|1385.3|1384.3|1385.9|1384.9|1382.7|1381.7|656
1624624500000|2021-06-25 12:35:00|1385.4|1384.4|1384.8|1383.8|1386.4|1385.4|1384.7|1383.7|633
1624624800000|2021-06-25 12:40:00|1384.9|1383.9|1384.4|1383.4|1385.2|1384.2|1383.8|1382.8|554
1624625100000|2021-06-25 12:45:00|1384.6|1383.6|1384.3|1383.3|1384.6|1383.6|1384|1383|70
1624625400000|2021-06-25 12:50:00|1384.4|1383.4|1384|1383|1384.8|1383.8|1384|1383|137
1624625700000|2021-06-25 12:55:00|1384.1|1383.1|1384.1|1383.1|1384.2|1383.2|1383.8|1382.8|155
1624626000000|2021-06-25 13:00:00|1384.2|1383.2|1384.7|1383.7|1384.8|1383.8|1384.2|1383.2|111
1624626300000|2021-06-25 13:05:00|1384.8|1383.8|1384.6|1383.6|1385|1384|1384.5|1383.5|87
1624626600000|2021-06-25 13:10:00|1384.7|1383.7|1385|1384|1385|1384|1384.6|1383.6|120
1624626900000|2021-06-25 13:15:00|1385.1|1384.1|1385.2|1384.2|1385.2|1384.2|1384.9|1383.9|94
1624627200000|2021-06-25 13:20:00|1385.1|1384.1|1385|1384|1385.1|1384.1|1384.8|1383.8|146
1624627500000|2021-06-25 13:25:00|1384.9|1383.9|1385.4|1384.4|1385.5|1384.5|1384.8|1383.8|256
1624627800000|2021-06-25 13:30:00|1385.3|1384.3|1384.6|1384.1|1385.6|1385.1|1382.8|1382.3|3295
1624628100000|2021-06-25 13:35:00|1384.7|1384.2|1385.6|1385.1|1385.9|1385.4|1384.3|1383.8|1858
1624628400000|2021-06-25 13:40:00|1385.7|1385.2|1385.7|1385.2|1386|1385.5|1384.6|1384.1|1307
1624628700000|2021-06-25 13:45:00|1385.6|1385.1|1385.8|1385.3|1386.8|1386.3|1385.3|1384.8|848
1624629000000|2021-06-25 13:50:00|1385.7|1385.2|1384.5|1384|1386|1385.5|1384.3|1383.8|1375
1624629300000|2021-06-25 13:55:00|1384.4|1383.9|1383.2|1382.7|1384.4|1383.9|1382.3|1381.8|976
1624629600000|2021-06-25 14:00:00|1382.9|1382.4|1383.6|1383.1|1383.8|1383.3|1382|1381.5|788
1624629900000|2021-06-25 14:05:00|1383.7|1383.2|1382.7|1382.2|1383.9|1383.4|1382.2|1381.7|759
1624630200000|2021-06-25 14:10:00|1382.8|1382.3|1381.7|1381.2|1382.9|1382.4|1380.8|1380.3|1275
1624630500000|2021-06-25 14:15:00|1381.6|1381.1|1383.7|1383.2|1383.7|1383.2|1381.3|1380.8|896
1624630800000|2021-06-25 14:20:00|1383.6|1383.1|1383.2|1382.7|1383.7|1383.2|1382.7|1382.2|627
1624631100000|2021-06-25 14:25:00|1383.1|1382.6|1383.6|1383.1|1384|1383.5|1383.1|1382.6|466
1624631400000|2021-06-25 14:30:00|1383.5|1383|1382.8|1382.3|1383.9|1383.4|1382.8|1382.3|875
1624631700000|2021-06-25 14:35:00|1382.7|1382.2|1382.4|1381.9|1383.1|1382.6|1382.2|1381.7|858
1624632000000|2021-06-25 14:40:00|1382.3|1381.8|1383|1382.5|1383.4|1382.9|1382.3|1381.8|542
1624632300000|2021-06-25 14:45:00|1382.9|1382.4|1382.4|1381.9|1383.1|1382.6|1382.1|1381.6|661
1624632600000|2021-06-25 14:50:00|1382.3|1381.8|1381.9|1381.4|1382.5|1382|1381.7|1381.2|651
1624632900000|2021-06-25 14:55:00|1381.8|1381.3|1381.1|1380.6|1382.4|1381.9|1380.8|1380.3|690
1624633200000|2021-06-25 15:00:00|1381|1380.5|1380.6|1380.1|1381.5|1381|1380.2|1379.7|1039
1624633500000|2021-06-25 15:05:00|1380.7|1380.2|1381.1|1380.6|1381.1|1380.6|1380.5|1380|983
1624633800000|2021-06-25 15:10:00|1381.2|1380.7|1381.6|1381.1|1381.6|1381.1|1380.8|1380.3|812
1624634100000|2021-06-25 15:15:00|1381.5|1381|1380.8|1380.3|1381.6|1381.1|1380.3|1379.8|846
1624634400000|2021-06-25 15:20:00|1380.7|1380.2|1381.1|1380.6|1381.5|1381|1380.7|1380.2|801
1624634700000|2021-06-25 15:25:00|1381|1380.5|1381.4|1380.9|1381.6|1381.1|1381|1380.5|473
1624635000000|2021-06-25 15:30:00|1381.5|1381|1382|1381.5|1382.2|1381.7|1381.4|1380.9|561
1624635300000|2021-06-25 15:35:00|1382.1|1381.6|1382.2|1381.7|1382.3|1381.8|1381.7|1381.2|341
1624635600000|2021-06-25 15:40:00|1382.1|1381.6|1382|1381.5|1382.4|1381.9|1381.8|1381.3|325
1624635900000|2021-06-25 15:45:00|1382.1|1381.6|1381.7|1381.2|1382.3|1381.8|1381.5|1381|352
1624636200000|2021-06-25 15:50:00|1381.6|1381.1|1382.5|1382|1382.5|1382|1381.6|1381.1|191
1624636500000|2021-06-25 15:55:00|1382.4|1381.9|1382.6|1382.1|1382.6|1382.1|1382.3|1381.8|278
1624636800000|2021-06-25 16:00:00|1382.5|1382|1382.2|1381.7|1382.5|1382|1382.1|1381.6|162
1624637100000|2021-06-25 16:05:00|1382.1|1381.6|1382.3|1381.8|1382.3|1381.8|1381.8|1381.3|158
1624637400000|2021-06-25 16:10:00|1382.2|1381.7|1381.8|1381.3|1382.2|1381.7|1381.7|1381.2|281
1624637700000|2021-06-25 16:15:00|1381.9|1381.4|1381.8|1381.3|1381.9|1381.4|1381.5|1381|284
1624638000000|2021-06-25 16:20:00|1381.7|1381.2|1381.1|1380.6|1381.7|1381.2|1381|1380.5|635
1624638300000|2021-06-25 16:25:00|1381.2|1380.7|1380.3|1379.8|1381.2|1380.7|1380.3|1379.8|521
1624638600000|2021-06-25 16:30:00|1380.4|1379.9|1380.7|1380.2|1380.8|1380.3|1380.3|1379.8|184
1624638900000|2021-06-25 16:35:00|1380.8|1380.3|1381.3|1380.8|1381.4|1380.9|1380.8|1380.3|158
1624639200000|2021-06-25 16:40:00|1381.4|1380.9|1382|1381.5|1382.1|1381.6|1381.4|1380.9|237
1624639500000|2021-06-25 16:45:00|1381.9|1381.4|1381.2|1380.7|1381.9|1381.4|1381.2|1380.7|167
1624639800000|2021-06-25 16:50:00|1381.1|1380.6|1381.5|1381|1381.5|1381|1381.1|1380.6|104
1624640100000|2021-06-25 16:55:00|1381.6|1381.1|1381.2|1380.7|1381.7|1381.2|1381.1|1380.6|211
1624640400000|2021-06-25 17:00:00|1381.3|1380.8|1381.1|1380.6|1381.3|1380.8|1380.8|1380.3|89
1624640700000|2021-06-25 17:05:00|1381.2|1380.7|1380.7|1380.2|1381.2|1380.7|1380.6|1380.1|113
1624641000000|2021-06-25 17:10:00|1380.6|1380.1|1380.2|1379.7|1380.6|1380.1|1380.2|1379.7|136
1624641300000|2021-06-25 17:15:00|1380.1|1379.6|1379.9|1379.4|1380.2|1379.7|1379.9|1379.4|157
1624641600000|2021-06-25 17:20:00|1379.8|1379.3|1381|1380.5|1381.1|1380.6|1379.8|1379.3|165
1624641900000|2021-06-25 17:25:00|1380.9|1380.4|1381.1|1380.6|1381.1|1380.6|1380.8|1380.3|86
1624642200000|2021-06-25 17:30:00|1381.2|1380.7|1380.4|1379.9|1381.2|1380.7|1380.1|1379.6|118
1624642500000|2021-06-25 17:35:00|1380.3|1379.8|1379.3|1378.8|1380.3|1379.8|1379.3|1378.8|149
1624642800000|2021-06-25 17:40:00|1379.2|1378.7|1379.7|1379.2|1379.7|1379.2|1379.1|1378.6|155
1624643100000|2021-06-25 17:45:00|1379.5|1379|1379.9|1379.4|1379.9|1379.4|1379.4|1378.9|72
1624643400000|2021-06-25 17:50:00|1379.8|1379.3|1380.2|1379.7|1380.3|1379.8|1379.7|1379.2|132
1624643700000|2021-06-25 17:55:00|1380.3|1379.8|1380.2|1379.7|1380.6|1380.1|1380.2|1379.7|193
1624644000000|2021-06-25 18:00:00|1380.3|1379.8|1380.4|1379.9|1380.5|1380|1380.3|1379.8|109
1624644300000|2021-06-25 18:05:00|1380.5|1380|1381|1380.5|1381.2|1380.7|1380.5|1380|314
1624644600000|2021-06-25 18:10:00|1381.1|1380.6|1380.8|1380.3|1381.1|1380.6|1380.7|1380.2|162
1624644900000|2021-06-25 18:15:00|1380.7|1380.2|1380.5|1380|1380.7|1380.2|1380.5|1380|172
1624645200000|2021-06-25 18:20:00|1380.6|1380.1|1380.7|1380.2|1380.7|1380.2|1380.5|1380|86
1624645500000|2021-06-25 18:25:00|1380.8|1380.3|1380.6|1380.1|1380.9|1380.4|1380.5|1380|132
1624645800000|2021-06-25 18:30:00|1380.5|1380|1380.3|1379.8|1380.6|1380.1|1380.3|1379.8|195
1624646100000|2021-06-25 18:35:00|1380.2|1379.7|1380.5|1380|1380.8|1380.3|1380.1|1379.6|859
1624646400000|2021-06-25 18:40:00|1380.4|1379.9|1380.8|1380.3|1381|1380.5|1380.3|1379.8|351
1624646700000|2021-06-25 18:45:00|1380.7|1380.2|1380.6|1380.1|1380.8|1380.3|1380.5|1380|302
1624647000000|2021-06-25 18:50:00|1380.7|1380.2|1380.6|1380.1|1381|1380.5|1380.6|1380.1|234
1624647300000|2021-06-25 18:55:00|1380.7|1380.2|1381.2|1380.7|1381.3|1380.8|1380.7|1380.2|200
1624647600000|2021-06-25 19:00:00|1381.3|1380.8|1381.3|1380.8|1381.5|1381|1381|1380.5|276
1624647900000|2021-06-25 19:05:00|1381.4|1380.9|1381.6|1381.1|1381.7|1381.2|1381.3|1380.8|772
1624648200000|2021-06-25 19:10:00|1381.5|1381|1381.6|1381.1|1381.7|1381.2|1381.3|1380.8|304
1624648500000|2021-06-25 19:15:00|1381.5|1381|1381.6|1381.1|1381.9|1381.4|1381.5|1381|173
1624648800000|2021-06-25 19:20:00|1381.5|1381|1382|1381.5|1382|1381.5|1381.2|1380.7|361
1624649100000|2021-06-25 19:25:00|1381.9|1381.4|1381.3|1380.8|1382.1|1381.6|1381.3|1380.8|185
1624649400000|2021-06-25 19:30:00|1381.4|1380.9|1381.6|1381.1|1382|1381.5|1381.3|1380.8|640
1624649700000|2021-06-25 19:35:00|1381.7|1381.2|1382.2|1381.7|1382.3|1381.8|1381.6|1381.1|712
1624650000000|2021-06-25 19:40:00|1382.3|1381.8|1382.4|1381.9|1382.6|1382.1|1382|1381.5|907
1624650300000|2021-06-25 19:45:00|1382.3|1381.8|1383|1382.5|1383.1|1382.6|1382.3|1381.8|1064
1624650600000|2021-06-25 19:50:00|1383.1|1382.6|1384.1|1383.6|1384.6|1384.1|1383.1|1382.6|3013
1624650900000|2021-06-25 19:55:00|1384|1383.5|1385.1|1384.6|1385.3|1384.8|1383.4|1382.9|6939
1624651200000|2021-06-25 20:00:00|1384.5|1383.5|1383.5|1382.5|1384.7|1383.7|1383.5|1382.5|763
1624651500000|2021-06-25 20:05:00|1383.6|1382.6|1383.7|1382.7|1383.8|1382.8|1383.6|1382.6|55
1624651800000|2021-06-25 20:10:00|1383.6|1382.6|1384.4|1383.4|1384.4|1383.4|1383.5|1382.5|35
1624652100000|2021-06-25 20:15:00|1383.7|1382.7|1384.4|1383.4|1384.4|1383.4|1383.7|1382.7|8
1624652700000|2021-06-25 20:25:00|1384.6|1383.6|1385.4|1384.4|1385.4|1384.4|1384.6|1383.6|136
1624653000000|2021-06-25 20:30:00|1385.2|1384.2|1384.4|1383.4|1385.4|1384.4|1384.3|1383.3|50
1624653300000|2021-06-25 20:35:00|1384.1|1383.1|1384.1|1383.1|1384.1|1383.1|1384.1|1383.1|2
1624654500000|2021-06-25 20:55:00|1385.2|1384.2|1386|1384|1386|1384.5|1385.1|1383.9|11
1624831200000|2021-06-27 22:00:00|1386.4|1384.4|1389.9|1388.9|1389.9|1388.9|1386.3|1384.3|11
1624832100000|2021-06-27 22:15:00|1389.6|1388.6|1389.6|1388.6|1389.6|1388.6|1389.6|1388.6|2
1624835400000|2021-06-27 23:10:00|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|1390.1|1389.1|1
1624835700000|2021-06-27 23:15:00|1389.5|1388.5|1390.3|1389.3|1390.3|1389.3|1389.4|1388.4|4
1624836000000|2021-06-27 23:20:00|1389.5|1388.5|1383.5|1382.5|1389.5|1388.5|1383.5|1382.5|94
1624838100000|2021-06-27 23:55:00|1385.6|1384.6|1384|1383|1385.6|1384.6|1383.7|1382.7|41
1624838400000|2021-06-28 00:00:00|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1384.3|1383.3|1
1624838700000|2021-06-28 00:05:00|1383.1|1382.1|1383|1382|1383.1|1382.1|1383|1382|5
1624839000000|2021-06-28 00:10:00|1383.1|1382.1|1383.1|1382.1|1383.1|1382.1|1383.1|1382.1|1
1624839300000|2021-06-28 00:15:00|1382.9|1381.9|1382.9|1381.9|1382.9|1381.9|1382.9|1381.9|1
1624839600000|2021-06-28 00:20:00|1382.5|1381.5|1382.3|1381.3|1382.6|1381.6|1382.3|1381.3|9
1624839900000|2021-06-28 00:25:00|1381.6|1380.6|1382.6|1381.6|1383.1|1382.1|1381.6|1380.6|96
1624840200000|2021-06-28 00:30:00|1382.7|1381.7|1382|1381|1382.9|1381.9|1382|1381|21
1624840500000|2021-06-28 00:35:00|1382.7|1381.7|1382.7|1381.7|1382.7|1381.7|1382.7|1381.7|1
1624841100000|2021-06-28 00:45:00|1382.6|1381.6|1382.6|1381.6|1382.6|1381.6|1382.6|1381.6|2
1624841400000|2021-06-28 00:50:00|1382.4|1381.4|1382.5|1381.5|1382.5|1381.5|1382.3|1381.3|6
1624841700000|2021-06-28 00:55:00|||||||||1
1624842000000|2021-06-28 01:00:00|1382.8|1381.8|1381.8|1380.8|1382.8|1381.8|1381.2|1380.2|16
1624842300000|2021-06-28 01:05:00|1381.7|1380.7|1381.6|1380.6|1381.7|1380.7|1381.6|1380.6|6
1624842600000|2021-06-28 01:10:00|1381.4|1380.4|1381.1|1380.1|1381.4|1380.4|1381.1|1380.1|4
1624842900000|2021-06-28 01:15:00|1380.8|1379.8|1381.2|1380.2|1381.2|1380.2|1380.8|1379.8|5
1624843200000|2021-06-28 01:20:00|1380.2|1379.2|1380.8|1379.8|1380.8|1379.8|1380.2|1379.2|3
1624843500000|2021-06-28 01:25:00|1380.5|1379.5|1381.1|1380.1|1381.2|1380.2|1380.5|1379.5|10
1624843800000|2021-06-28 01:30:00|1381|1380|1380.7|1379.7|1381|1380|1380.7|1379.7|3
1624844100000|2021-06-28 01:35:00|1381.6|1380.6|1381.4|1380.4|1381.6|1380.6|1381.4|1380.4|5
1624844400000|2021-06-28 01:40:00|1381.3|1380.3|1381.6|1380.6|1381.7|1380.7|1381.3|1380.3|4
1624844700000|2021-06-28 01:45:00|1382|1381|1381.5|1380.5|1382.1|1381.1|1381.5|1380.5|24
1624845000000|2021-06-28 01:50:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1380.9|1379.9|11
1624845300000|2021-06-28 01:55:00|1380.9|1379.9|1380.2|1379.2|1380.9|1379.9|1380.1|1379.1|23
1624845600000|2021-06-28 02:00:00|1380.5|1379.5|1379.9|1378.9|1380.5|1379.5|1379.8|1378.8|22
1624845900000|2021-06-28 02:05:00|1379.6|1378.6|1379.1|1378.1|1379.9|1378.9|1379.1|1378.1|28
1624846200000|2021-06-28 02:10:00|1379.4|1378.4|1379.3|1378.3|1379.4|1378.4|1379.3|1378.3|2
1624846500000|2021-06-28 02:15:00|1379.4|1378.4|1379.2|1378.2|1379.5|1378.5|1379.1|1378.1|7
1624846800000|2021-06-28 02:20:00|1379.3|1378.3|1379.8|1378.8|1379.8|1378.8|1379.3|1378.3|25
1624847100000|2021-06-28 02:25:00|1379.6|1378.6|1380.3|1379.3|1380.3|1379.3|1379.6|1378.6|5
1624847400000|2021-06-28 02:30:00|1380.4|1379.4|1381.1|1380.1|1381.3|1380.3|1380.2|1379.2|29
1624847700000|2021-06-28 02:35:00|1381|1380|1381.1|1380.1|1381.3|1380.3|1380.9|1379.9|12
1624848000000|2021-06-28 02:40:00|1381|1380|1380.9|1379.9|1381|1380|1380.9|1379.9|4
1624848300000|2021-06-28 02:45:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1380.6|1379.6|24
1624848600000|2021-06-28 02:50:00|1381.3|1380.3|1381.6|1380.6|1381.7|1380.7|1381.3|1380.3|7
1624848900000|2021-06-28 02:55:00|1381.4|1380.4|1381.3|1380.3|1381.4|1380.4|1381.3|1380.3|8
1624849200000|2021-06-28 03:00:00|1380.7|1379.7|1380.8|1379.8|1380.8|1379.8|1380.7|1379.7|3
1624849500000|2021-06-28 03:05:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1380.7|1379.7|9
1624849800000|2021-06-28 03:10:00|1381.3|1380.3|1381.2|1380.2|1381.3|1380.3|1381.2|1380.2|3
1624850100000|2021-06-28 03:15:00|1381.6|1380.6|1381.7|1380.7|1381.8|1380.8|1381.6|1380.6|4
1624850400000|2021-06-28 03:20:00|1381.4|1380.4|1380.9|1379.9|1381.4|1380.4|1380.9|1379.9|10
1624850700000|2021-06-28 03:25:00|1380.6|1379.6|1380.5|1379.5|1380.6|1379.6|1380.3|1379.3|4
1624851000000|2021-06-28 03:30:00|1380.3|1379.3|1380.4|1379.4|1380.4|1379.4|1380.2|1379.2|9
1624851300000|2021-06-28 03:35:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.1|1379.1|16
1624851600000|2021-06-28 03:40:00|1380.6|1379.6|1380.7|1379.7|1380.7|1379.7|1380.4|1379.4|58
1624851900000|2021-06-28 03:45:00|1380.8|1379.8|1380.7|1379.7|1380.9|1379.9|1380.6|1379.6|37
1624852200000|2021-06-28 03:50:00|1380.5|1379.5|1380.6|1379.6|1380.6|1379.6|1380.2|1379.2|105
1624852500000|2021-06-28 03:55:00|1380.7|1379.7|1381.4|1380.4|1381.4|1380.4|1380.7|1379.7|23
1624852800000|2021-06-28 04:00:00|1381.5|1380.5|1381|1380|1382|1381|1380.9|1379.9|38
1624853100000|2021-06-28 04:05:00|1380.9|1379.9|1380.8|1379.8|1380.9|1379.9|1380.6|1379.6|9
1624853400000|2021-06-28 04:10:00|1380.5|1379.5|1380.7|1379.7|1380.7|1379.7|1380.5|1379.5|13
1624853700000|2021-06-28 04:15:00|1380.5|1379.5|1380.5|1379.5|1380.6|1379.6|1380.5|1379.5|9
1624854000000|2021-06-28 04:20:00|1380.6|1379.6|1380.8|1379.8|1380.8|1379.8|1380.6|1379.6|5
1624854300000|2021-06-28 04:25:00|1380.6|1379.6|1380.6|1379.6|1380.6|1379.6|1380.6|1379.6|2
1624854600000|2021-06-28 04:30:00|1380.7|1379.7|1380.3|1379.3|1380.8|1379.8|1380.3|1379.3|40
1624854900000|2021-06-28 04:35:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1
1624855200000|2021-06-28 04:40:00|1380.6|1379.6|1380.2|1379.2|1380.6|1379.6|1380|1379|5
1624855500000|2021-06-28 04:45:00|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|1380|1379|8
1624855800000|2021-06-28 04:50:00|1380.2|1379.2|1380.1|1379.1|1380.4|1379.4|1380|1379|9
1624856100000|2021-06-28 04:55:00|1380.2|1379.2|1380.2|1379.2|1380.2|1379.2|1380.2|1379.2|3
1624856400000|2021-06-28 05:00:00|1380.1|1379.1|1380.1|1379.1|1380.2|1379.2|1379.9|1378.9|52
1624856700000|2021-06-28 05:05:00|1379.9|1378.9|1379.7|1378.7|1380|1379|1379.7|1378.7|5
1624857000000|2021-06-28 05:10:00|1379.4|1378.4|1379.1|1378.1|1379.4|1378.4|1379|1378|8
1624857300000|2021-06-28 05:15:00|1379.4|1378.4|1379.6|1378.6|1379.6|1378.6|1379.3|1378.3|20
1624857600000|2021-06-28 05:20:00|1380|1379|1380|1379|1380|1379|1380|1379|2
1624857900000|2021-06-28 05:25:00|1379.8|1378.8|1380.4|1379.4|1380.4|1379.4|1379.8|1378.8|40
1624858200000|2021-06-28 05:30:00|1380.7|1379.7|1383|1382|1383.4|1382.4|1380.5|1379.5|134
1624858500000|2021-06-28 05:35:00|1382.6|1381.6|1381.3|1380.3|1382.7|1381.7|1381.3|1380.3|45
1624858800000|2021-06-28 05:40:00|1381|1380|1381.6|1380.6|1381.6|1380.6|1380.9|1379.9|5
1624859100000|2021-06-28 05:45:00|1381.2|1380.2|1380.2|1379.2|1381.3|1380.3|1380.2|1379.2|14
1624859400000|2021-06-28 05:50:00|1380.5|1379.5|1379.9|1378.9|1380.5|1379.5|1379.9|1378.9|8
1624859700000|2021-06-28 05:55:00|1380.2|1379.2|1380.4|1379.4|1380.4|1379.4|1380.1|1379.1|25
1624860000000|2021-06-28 06:00:00|1380.6|1379.6|1379.3|1378.3|1380.6|1379.6|1379.2|1378.2|23
1624860300000|2021-06-28 06:05:00|1379.2|1378.2|1379.5|1378.5|1379.7|1378.7|1379.1|1378.1|18
1624860600000|2021-06-28 06:10:00|1379.4|1378.4|1380.2|1379.2|1380.3|1379.3|1379.3|1378.3|21
1624860900000|2021-06-28 06:15:00|1380.4|1379.4|1380.5|1379.5|1380.6|1379.6|1380.2|1379.2|30
1624861200000|2021-06-28 06:20:00|1380.3|1379.3|1380.3|1379.3|1380.4|1379.4|1380.3|1379.3|7
1624861500000|2021-06-28 06:25:00|1380.4|1379.4|1381.1|1380.1|1381.2|1380.2|1380.3|1379.3|40
1624861800000|2021-06-28 06:30:00|1381|1380|1380.9|1379.9|1381|1380|1380.6|1379.6|11
1624862100000|2021-06-28 06:35:00|1380.8|1379.8|1380.8|1379.8|1381|1380|1380.8|1379.8|4
1624862400000|2021-06-28 06:40:00|1381|1380|1380.7|1379.7|1381.2|1380.2|1380.6|1379.6|19
1624862700000|2021-06-28 06:45:00|1380.6|1379.6|1380.9|1379.9|1380.9|1379.9|1380.5|1379.5|13
1624863000000|2021-06-28 06:50:00|1380.8|1379.8|1380.9|1379.9|1381.3|1380.3|1380.8|1379.8|37
1624863300000|2021-06-28 06:55:00|1381|1380|1380.8|1379.8|1381.6|1380.6|1380.8|1379.8|47
1624863600000|2021-06-28 07:00:00|1381|1380|1381.1|1380.1|1381.8|1380.8|1380.6|1379.6|216
1624863900000|2021-06-28 07:05:00|1381|1380|1381.8|1380.8|1382.3|1381.3|1381|1380|180
1624864200000|2021-06-28 07:10:00|1382.2|1381.2|1381.9|1380.9|1382.6|1381.6|1381.8|1380.8|78
1624864500000|2021-06-28 07:15:00|1382|1381|1381.7|1380.7|1382.5|1381.5|1381.7|1380.7|190
1624864800000|2021-06-28 07:20:00|1381.8|1380.8|1381.3|1380.3|1381.9|1380.9|1381.1|1380.1|238
1624865100000|2021-06-28 07:25:00|1381.5|1380.5|1381.3|1380.3|1381.8|1380.8|1381.2|1380.2|150
1624865400000|2021-06-28 07:30:00|1381.4|1380.4|1381.6|1380.6|1381.7|1380.7|1381.2|1380.2|96
1624865700000|2021-06-28 07:35:00|1381.5|1380.5|1381.7|1380.7|1381.9|1380.9|1381.4|1380.4|38
1624866000000|2021-06-28 07:40:00|1381.6|1380.6|1381.3|1380.3|1381.6|1380.6|1381.2|1380.2|70
1624866300000|2021-06-28 07:45:00|1381.2|1380.2|1381.3|1380.3|1381.6|1380.6|1381.2|1380.2|64
1624866600000|2021-06-28 07:50:00|1381.2|1380.2|1381.2|1380.2|1381.3|1380.3|1381|1380|116
1624866900000|2021-06-28 07:55:00|1381.3|1380.3|1381.1|1380.1|1381.4|1380.4|1381.1|1380.1|52
1624867200000|2021-06-28 08:00:00|1381.4|1380.4|1381.4|1380.4|1381.8|1380.8|1381.3|1380.3|149
1624867500000|2021-06-28 08:05:00|1381.3|1380.3|1381.4|1380.4|1381.5|1380.5|1381|1380|349
1624867800000|2021-06-28 08:10:00|1381.3|1380.3|1381.7|1380.7|1382.1|1381.1|1381.2|1380.2|241
1624868100000|2021-06-28 08:15:00|1381.8|1380.8|1381.6|1380.6|1382.1|1381.1|1381.5|1380.5|104
1624868400000|2021-06-28 08:20:00|1381.5|1380.5|1380.9|1379.9|1381.5|1380.5|1380.5|1379.5|288
1624868700000|2021-06-28 08:25:00|1381|1380|1381|1380|1381.3|1380.3|1380.9|1379.9|197
1624869000000|2021-06-28 08:30:00|1380.9|1379.9|1381.3|1380.3|1381.4|1380.4|1380.9|1379.9|87
1624869300000|2021-06-28 08:35:00|1381.6|1380.6|1381.5|1380.5|1381.8|1380.8|1381.5|1380.5|47
1624869600000|2021-06-28 08:40:00|1381.6|1380.6|1381.3|1380.3|1381.9|1380.9|1381.2|1380.2|75
1624869900000|2021-06-28 08:45:00|1381.2|1380.2|1381.7|1380.7|1381.8|1380.8|1381.2|1380.2|78
1624870200000|2021-06-28 08:50:00|1381.6|1380.6|1381.6|1380.6|1381.7|1380.7|1381.5|1380.5|58
1624870500000|2021-06-28 08:55:00|1381.8|1380.8|1382.6|1381.6|1382.7|1381.7|1381.8|1380.8|66
1624870800000|2021-06-28 09:00:00|1382.5|1381.5|1382.4|1381.4|1383|1382|1382.3|1381.3|59
1624871100000|2021-06-28 09:05:00|1382.3|1381.3|1382.1|1381.1|1382.3|1381.3|1381.9|1380.9|37
1624871400000|2021-06-28 09:10:00|1382|1381|1382.9|1381.9|1382.9|1381.9|1381.8|1380.8|85
1624871700000|2021-06-28 09:15:00|1383|1382|1381.8|1380.8|1383|1382|1381.7|1380.7|114
1624872000000|2021-06-28 09:20:00|1382|1381|1382.1|1381.1|1382.2|1381.2|1382|1381|46
1624872300000|2021-06-28 09:25:00|1382|1381|1381.9|1380.9|1382.2|1381.2|1381.9|1380.9|58
1624872600000|2021-06-28 09:30:00|1382.1|1381.1|1381.6|1380.6|1382.1|1381.1|1381.5|1380.5|29
1624872900000|2021-06-28 09:35:00|1381.5|1380.5|1381.7|1380.7|1381.7|1380.7|1381.2|1380.2|27
1624873200000|2021-06-28 09:40:00|1381.9|1380.9|1382|1381|1382|1381|1381.8|1380.8|18
1624873500000|2021-06-28 09:45:00|1381.9|1380.9|1381.5|1380.5|1382|1381|1381.5|1380.5|10
1624873800000|2021-06-28 09:50:00|1381.3|1380.3|1382|1381|1382|1381|1381.3|1380.3|22
1624874100000|2021-06-28 09:55:00|1381.9|1380.9|1382.1|1381.1|1382.1|1381.1|1381.8|1380.8|81
1624874400000|2021-06-28 10:00:00|1382.2|1381.2|1382.6|1381.6|1382.7|1381.7|1382.2|1381.2|119
1624874700000|2021-06-28 10:05:00|1382.5|1381.5|1382.5|1381.5|1382.6|1381.6|1382.3|1381.3|145
1624875000000|2021-06-28 10:10:00|1382.6|1381.6|1382.5|1381.5|1382.7|1381.7|1382.5|1381.5|29
1624875300000|2021-06-28 10:15:00|1382.3|1381.3|1381.8|1380.8|1382.3|1381.3|1381.7|1380.7|21
1624875600000|2021-06-28 10:20:00|1381.7|1380.7|1381.8|1380.8|1382|1381|1381.5|1380.5|25
1624875900000|2021-06-28 10:25:00|1381.6|1380.6|1381.8|1380.8|1381.8|1380.8|1381.6|1380.6|27
1624876200000|2021-06-28 10:30:00|1381.7|1380.7|1381.9|1380.9|1381.9|1380.9|1381.6|1380.6|24
1624876500000|2021-06-28 10:35:00|1381.8|1380.8|1381.6|1380.6|1381.9|1380.9|1381.4|1380.4|24
1624876800000|2021-06-28 10:40:00|1381.7|1380.7|1381.9|1380.9|1382|1381|1381.5|1380.5|80
1624877100000|2021-06-28 10:45:00|1381.8|1380.8|1382.3|1381.3|1382.5|1381.5|1381.8|1380.8|192
1624877400000|2021-06-28 10:50:00|1382.4|1381.4|1382.4|1381.4|1382.4|1381.4|1382.1|1381.1|94
1624877700000|2021-06-28 10:55:00|1382.3|1381.3|1382.4|1381.4|1382.7|1381.7|1382.3|1381.3|97
1624878000000|2021-06-28 11:00:00|1382.6|1381.6|1382.5|1381.5|1382.6|1381.6|1382.2|1381.2|62
1624878300000|2021-06-28 11:05:00|1382.6|1381.6|1382.2|1381.2|1382.6|1381.6|1382|1381|119
1624878600000|2021-06-28 11:10:00|1382.1|1381.1|1382.1|1381.1|1382.2|1381.2|1382.1|1381.1|17
1624878900000|2021-06-28 11:15:00|1382|1381|1382.2|1381.2|1382.2|1381.2|1381.9|1380.9|66
1624879200000|2021-06-28 11:20:00|1382.1|1381.1|1382.4|1381.4|1382.9|1381.9|1382.1|1381.1|55
1624879500000|2021-06-28 11:25:00|1382.5|1381.5|1382.1|1381.1|1382.5|1381.5|1382|1381|115
1624879800000|2021-06-28 11:30:00|1382|1381|1382.1|1381.1|1382.2|1381.2|1381.7|1380.7|96
1624880100000|2021-06-28 11:35:00|1382.2|1381.2|1382.4|1381.4|1382.4|1381.4|1382.2|1381.2|51
1624880400000|2021-06-28 11:40:00|1382.5|1381.5|1381.9|1380.9|1382.5|1381.5|1381.9|1380.9|107
1624880700000|2021-06-28 11:45:00|1382|1381|1381.4|1380.4|1382.1|1381.1|1381.3|1380.3|33
1624881000000|2021-06-28 11:50:00|1381.5|1380.5|1381.4|1380.4|1381.5|1380.5|1381.3|1380.3|31
1624881300000|2021-06-28 11:55:00|1381.3|1380.3|1381.7|1380.7|1381.7|1380.7|1381.2|1380.2|68
1624881600000|2021-06-28 12:00:00|1381.8|1380.8|1380.5|1379.5|1381.8|1380.8|1380.3|1379.3|173
1624881900000|2021-06-28 12:05:00|1380.2|1379.2|1380|1379|1380.5|1379.5|1380|1379|44
1624882200000|2021-06-28 12:10:00|1379.8|1378.8|1380.4|1379.4|1380.4|1379.4|1379.6|1378.6|85
1624882500000|2021-06-28 12:15:00|1380.5|1379.5|1380.7|1379.7|1380.9|1379.9|1380.5|1379.5|35
1624882800000|2021-06-28 12:20:00|1380.9|1379.9|1381.4|1380.4|1381.4|1380.4|1380.8|1379.8|54
1624883100000|2021-06-28 12:25:00|1381.5|1380.5|1381.7|1380.7|1381.8|1380.8|1381.2|1380.2|101
1624883400000|2021-06-28 12:30:00|1382.1|1381.1|1381.5|1380.5|1382.3|1381.3|1381.4|1380.4|119
1624883700000|2021-06-28 12:35:00|1381.4|1380.4|1381.7|1380.7|1382|1381|1381.3|1380.3|164
1624884000000|2021-06-28 12:40:00|1381.9|1380.9|1381.9|1380.9|1382.3|1381.3|1381.6|1380.6|32
1624884300000|2021-06-28 12:45:00|1382|1381|1382.1|1381.1|1382.1|1381.1|1381.9|1380.9|27
1624884600000|2021-06-28 12:50:00|1381.9|1380.9|1382.4|1381.4|1382.5|1381.5|1381.8|1380.8|53
1624884900000|2021-06-28 12:55:00|1382.3|1381.3|1383.1|1382.1|1383.1|1382.1|1382.3|1381.3|95
1624885200000|2021-06-28 13:00:00|1383|1382|1383.2|1382.2|1383.4|1382.4|1382.8|1381.8|312
1624885500000|2021-06-28 13:05:00|1383.1|1382.1|1383.7|1382.7|1383.7|1382.7|1383.1|1382.1|170
1624885800000|2021-06-28 13:10:00|1383.6|1382.6|1383.7|1382.7|1384|1383|1383.3|1382.3|91
1624886100000|2021-06-28 13:15:00|1383.8|1382.8|1384.1|1383.1|1384.1|1383.1|1383.6|1382.6|60
1624886400000|2021-06-28 13:20:00|1384|1383|1384.1|1383.1|1384.6|1383.6|1383.9|1382.9|233
1624886700000|2021-06-28 13:25:00|1384|1383|1384|1383|1384.4|1383.4|1383.8|1382.8|168
1624887000000|2021-06-28 13:30:00|1383.8|1383.3|1386.4|1385.9|1386.5|1386|1383.7|1383.2|3762
1624887300000|2021-06-28 13:35:00|1386.5|1386|1386.4|1385.9|1387.2|1386.7|1386.1|1385.6|1086
1624887600000|2021-06-28 13:40:00|1386.5|1386|1386|1385.5|1386.5|1386|1385.2|1384.7|870
1624887900000|2021-06-28 13:45:00|1386.1|1385.6|1385.4|1384.9|1386.3|1385.8|1385.1|1384.6|535
1624888200000|2021-06-28 13:50:00|1385.3|1384.8|1385|1384.5|1385.4|1384.9|1383.7|1383.2|1041
1624888500000|2021-06-28 13:55:00|1385.1|1384.6|1385.7|1385.2|1385.7|1385.2|1384.6|1384.1|647
1624888800000|2021-06-28 14:00:00|1385.8|1385.3|1385.7|1385.2|1386.1|1385.6|1385.4|1384.9|731
1624889100000|2021-06-28 14:05:00|1385.6|1385.1|1385.7|1385.2|1385.8|1385.3|1385.1|1384.6|437
1624889400000|2021-06-28 14:10:00|1385.8|1385.3|1385.1|1384.6|1385.8|1385.3|1384.7|1384.2|451
1624889700000|2021-06-28 14:15:00|1385|1384.5|1385.3|1384.8|1385.4|1384.9|1384.6|1384.1|373
1624890000000|2021-06-28 14:20:00|1385.2|1384.7|1384.7|1384.2|1385.2|1384.7|1384.6|1384.1|575
1624890300000|2021-06-28 14:25:00|1384.8|1384.3|1384.1|1383.6|1384.8|1384.3|1384.1|1383.6|278
1624890600000|2021-06-28 14:30:00|1384|1383.5|1383.6|1383.1|1384|1383.5|1383.5|1383|512
1624890900000|2021-06-28 14:35:00|1383.5|1383|1383|1382.5|1383.6|1383.1|1382.8|1382.3|531
1624891200000|2021-06-28 14:40:00|1382.8|1382.3|1382.6|1382.1|1383.2|1382.7|1382.4|1381.9|471
1624891500000|2021-06-28 14:45:00|1382.7|1382.2|1383.2|1382.7|1383.5|1383|1382.7|1382.2|357
1624891800000|2021-06-28 14:50:00|1383.3|1382.8|1383.8|1383.3|1384.2|1383.7|1383|1382.5|233
1624892100000|2021-06-28 14:55:00|1383.6|1383.1|1383.7|1383.2|1383.8|1383.3|1383.2|1382.7|257
1624892400000|2021-06-28 15:00:00|1383.5|1383|1383.3|1382.8|1383.5|1383|1383|1382.5|131
1624892700000|2021-06-28 15:05:00|1383.4|1382.9|1383.2|1382.7|1383.6|1383.1|1383.1|1382.6|345
1624893000000|2021-06-28 15:10:00|1383.3|1382.8|1383|1382.5|1383.6|1383.1|1382.8|1382.3|430
1624893300000|2021-06-28 15:15:00|1383.1|1382.6|1382.8|1382.3|1383.4|1382.9|1382.8|1382.3|302
1624893600000|2021-06-28 15:20:00|1382.9|1382.4|1382.4|1381.9|1382.9|1382.4|1382.4|1381.9|219
1624893900000|2021-06-28 15:25:00|1382.5|1382|1381.5|1381|1382.5|1382|1381.5|1381|420
1624894200000|2021-06-28 15:30:00|1381.6|1381.1|1381.8|1381.3|1382.1|1381.6|1381.4|1380.9|649
1624894500000|2021-06-28 15:35:00|1381.9|1381.4|1382.5|1382|1382.5|1382|1381.9|1381.4|329
1624894800000|2021-06-28 15:40:00|1382.4|1381.9|1382.5|1382|1382.6|1382.1|1382.3|1381.8|167
1624895100000|2021-06-28 15:45:00|1382.6|1382.1|1382.4|1381.9|1382.9|1382.4|1382.4|1381.9|209
1624895400000|2021-06-28 15:50:00|1382.6|1382.1|1383.2|1382.7|1383.3|1382.8|1382.6|1382.1|226
1624895700000|2021-06-28 15:55:00|1383.3|1382.8|1383.5|1383|1383.6|1383.1|1383.2|1382.7|178
1624896000000|2021-06-28 16:00:00|1383.4|1382.9|1383.6|1383.1|1383.8|1383.3|1383.4|1382.9|216
1624896300000|2021-06-28 16:05:00|1383.5|1383|1383.3|1382.8|1383.7|1383.2|1383.3|1382.8|130
1624896600000|2021-06-28 16:10:00|1383.4|1382.9|1383.1|1382.6|1383.4|1382.9|1382.9|1382.4|121
1624896900000|2021-06-28 16:15:00|1383|1382.5|1383.1|1382.6|1383.3|1382.8|1382.8|1382.3|173
1624897200000|2021-06-28 16:20:00|1383|1382.5|1383.8|1383.3|1383.8|1383.3|1382.9|1382.4|444
1624897500000|2021-06-28 16:25:00|1383.7|1383.2|1383.8|1383.3|1383.8|1383.3|1383.5|1383|66
1624897800000|2021-06-28 16:30:00|1383.7|1383.2|1383.6|1383.1|1383.9|1383.4|1383.4|1382.9|233
1624898100000|2021-06-28 16:35:00|1383.8|1383.3|1383.6|1383.1|1383.8|1383.3|1383.5|1383|178
1624898400000|2021-06-28 16:40:00|1383.5|1383|1383.4|1382.9|1383.5|1383|1383.3|1382.8|67
1624898700000|2021-06-28 16:45:00|1383.3|1382.8|1383.2|1382.7|1383.3|1382.8|1383|1382.5|139
1624899000000|2021-06-28 16:50:00|1383.3|1382.8|1383.3|1382.8|1383.6|1383.1|1383.3|1382.8|140
1624899300000|2021-06-28 16:55:00|1383.4|1382.9|1383.6|1383.1|1383.7|1383.2|1383.3|1382.8|174
1624899600000|2021-06-28 17:00:00|1383.5|1383|1383|1382.5|1383.6|1383.1|1383|1382.5|146
1624899900000|2021-06-28 17:05:00|1382.9|1382.4|1382.3|1381.8|1382.9|1382.4|1382.3|1381.8|135
1624900200000|2021-06-28 17:10:00|1382.2|1381.7|1381.6|1381.1|1382.3|1381.8|1381.6|1381.1|269
1624900500000|2021-06-28 17:15:00|1381.7|1381.2|1382.4|1381.9|1382.4|1381.9|1381.7|1381.2|147
1624900800000|2021-06-28 17:20:00|1382.5|1382|1382.3|1381.8|1382.6|1382.1|1382.3|1381.8|152
1624901100000|2021-06-28 17:25:00|1382.4|1381.9|1382|1381.5|1382.4|1381.9|1381.8|1381.3|169
1624901400000|2021-06-28 17:30:00|1382.1|1381.6|1382.7|1382.2|1382.8|1382.3|1382.1|1381.6|363
1624901700000|2021-06-28 17:35:00|1382.8|1382.3|1382.9|1382.4|1383.4|1382.9|1382.8|1382.3|217
1624902000000|2021-06-28 17:40:00|1382.8|1382.3|1382.9|1382.4|1382.9|1382.4|1382.4|1381.9|295
1624902300000|2021-06-28 17:45:00|1383.2|1382.7|1383.1|1382.6|1383.4|1382.9|1383.1|1382.6|125
1624902600000|2021-06-28 17:50:00|1383.2|1382.7|1383.3|1382.8|1383.4|1382.9|1382.9|1382.4|139
1624902900000|2021-06-28 17:55:00|1383.4|1382.9|1383.4|1382.9|1383.7|1383.2|1383.3|1382.8|147
1624903200000|2021-06-28 18:00:00|1383.3|1382.8|1382.8|1382.3|1383.4|1382.9|1382.4|1381.9|265
1624903500000|2021-06-28 18:05:00|1382.9|1382.4|1382.8|1382.3|1383.1|1382.6|1382.7|1382.2|169
1624903800000|2021-06-28 18:10:00|1382.7|1382.2|1382.6|1382.1|1382.7|1382.2|1382.5|1382|69
1624904100000|2021-06-28 18:15:00|1382.7|1382.2|1383.1|1382.6|1383.2|1382.7|1382.7|1382.2|99
1624904400000|2021-06-28 18:20:00|1383|1382.5|1383.1|1382.6|1383.1|1382.6|1382.8|1382.3|69
1624904700000|2021-06-28 18:25:00|1383|1382.5|1382.9|1382.4|1383.1|1382.6|1382.8|1382.3|94
1624905000000|2021-06-28 18:30:00|1382.8|1382.3|1383.5|1383|1383.5|1383|1382.8|1382.3|171
1624905300000|2021-06-28 18:35:00|1383.6|1383.1|1384.4|1383.9|1384.4|1383.9|1383.6|1383.1|182
1624905600000|2021-06-28 18:40:00|1384.5|1384|1384.5|1384|1384.6|1384.1|1384.4|1383.9|220
1624905900000|2021-06-28 18:45:00|1384.6|1384.1|1384.8|1384.3|1384.8|1384.3|1384.3|1383.8|127
1624906200000|2021-06-28 18:50:00|1384.6|1384.1|1384.8|1384.3|1385.1|1384.6|1384.6|1384.1|262
1624906500000|2021-06-28 18:55:00|1384.9|1384.4|1384.7|1384.2|1385.4|1384.9|1384.7|1384.2|364
1624906800000|2021-06-28 19:00:00|1384.6|1384.1|1384.9|1384.4|1385.1|1384.6|1384.4|1383.9|116
1624907100000|2021-06-28 19:05:00|1385|1384.5|1384.5|1384|1385|1384.5|1384.5|1384|110
1624907400000|2021-06-28 19:10:00|1384.6|1384.1|1384.1|1383.6|1384.9|1384.4|1384|1383.5|140
1624907700000|2021-06-28 19:15:00|1384.2|1383.7|1384.2|1383.7|1384.4|1383.9|1384.2|1383.7|178
1624908000000|2021-06-28 19:20:00|1384.1|1383.6|1383.9|1383.4|1384.2|1383.7|1383.5|1383|457
1624908300000|2021-06-28 19:25:00|1384|1383.5|1383.7|1383.2|1384.2|1383.7|1383.7|1383.2|409
1624908600000|2021-06-28 19:30:00|1383.8|1383.3|1384.5|1384|1384.5|1384|1383.7|1383.2|268
1624908900000|2021-06-28 19:35:00|1384.4|1383.9|1384.1|1383.6|1384.6|1384.1|1383.8|1383.3|263
1624909200000|2021-06-28 19:40:00|1384.2|1383.7|1384.7|1384.2|1384.7|1384.2|1384.2|1383.7|248
1624909500000|2021-06-28 19:45:00|1384.6|1384.1|1383.8|1383.3|1384.6|1384.1|1383.7|1383.2|349
1624909800000|2021-06-28 19:50:00|1384.1|1383.6|1384.7|1384.2|1384.8|1384.3|1384|1383.5|620
1624910100000|2021-06-28 19:55:00|1384.8|1384.3|1385.9|1385.4|1386|1385.5|1384.5|1384|7439
1624910400000|2021-06-28 20:00:00|1385.6|1384.6|1384.1|1383.1|1385.6|1384.6|1384|1383|694
1624910700000|2021-06-28 20:05:00|1384|1383|1384.3|1383.3|1384.3|1383.3|1384|1383|136
1624911000000|2021-06-28 20:10:00|1384.2|1383.2|1384.1|1383.1|1384.7|1383.7|1384.1|1383.1|51
1624911600000|2021-06-28 20:20:00|||||||||1
1624911900000|2021-06-28 20:25:00|1384.6|1383.6|1385.2|1384.2|1385.4|1384.4|1384.6|1383.6|94
1624912200000|2021-06-28 20:30:00|1385.1|1384.1|1385.3|1384.3|1385.3|1384.3|1385.1|1384.1|4
1624912500000|2021-06-28 20:35:00|1385.6|1384.6|1385.3|1384.3|1385.6|1384.6|1385|1384|7
1624913100000|2021-06-28 20:45:00|1384.7|1383.7|1384.7|1383.7|1384.7|1383.7|1384.7|1383.7|1
1624913400000|2021-06-28 20:50:00|1384.5|1383.5|1384.3|1383.3|1384.5|1383.5|1384.3|1383.3|4
1624913700000|2021-06-28 20:55:00|1384.5|1383.5|1386.9|1385.9|1386.9|1385.9|1384.5|1383.5|18
1624914000000|2021-06-28 21:00:00|1387.3|1386.3|1381.1|1380.1|1387.3|1386.3|1381.1|1380.1|2
1624914600000|2021-06-28 21:10:00|1380.9|1379.9|1380.9|1379.9|1380.9|1379.9|1380.9|1379.9|1
1624914900000|2021-06-28 21:15:00|1381.4|1380.4|1381.4|1380.4|1381.4|1380.4|1381.4|1380.4|1
1624915500000|2021-06-28 21:25:00|1381.6|1380.6|1381.6|1380.6|1381.6|1380.6|1381.6|1380.6|1
1624916100000|2021-06-28 21:35:00|1382|1381|1382|1381|1382|1381|1382|1381|1
1624916400000|2021-06-28 21:40:00|1384.8|1383.8|1381.6|1380.6|1384.8|1383.8|1381.6|1380.6|2
1624917000000|2021-06-28 21:50:00|1382.8|1381.8|1382.8|1381.8|1382.8|1381.8|1382.8|1381.8|1
1624917300000|2021-06-28 21:55:00|1382.4|1381.4|1382.4|1381.4|1382.4|1381.4|1382.4|1381.4|2
1624917600000|2021-06-28 22:00:00|1383.3|1381.3|1382.3|1380.3|1383.3|1381.3|1382|1380|0
1624917900000|2021-06-28 22:05:00|1382.4|1380.4|1382|1380|1382.4|1380.4|1382|1380|0
1624918200000|2021-06-28 22:10:00|1382.1|1380.1|1382.2|1380.2|1382.3|1380.3|1382|1380|0
1624918500000|2021-06-28 22:15:00|1382.3|1380.3|1382.3|1380.3|1382.3|1380.3|1382.2|1380.2|0
1624918800000|2021-06-28 22:20:00|1382.4|1380.4|1382.1|1380.1|1382.4|1380.4|1382.1|1380.1|0
1624919100000|2021-06-28 22:25:00|1382.2|1380.2|1382.1|1380.1|1382.2|1380.2|1382.1|1380.1|0
1624919400000|2021-06-28 22:30:00|1382.2|1380.2|1382.2|1380.2|1382.2|1380.2|1382.2|1380.2|0
1624919700000|2021-06-28 22:35:00|1382.4|1380.4|1382.2|1380.2|1382.4|1380.4|1382.2|1380.2|0
1624920000000|2021-06-28 22:40:00|1382.3|1380.3|1382.3|1380.3|1382.3|1380.3|1382.3|1380.3|0
1624920300000|2021-06-28 22:45:00|1382.4|1380.4|1382.2|1380.2|1382.4|1380.4|1382.2|1380.2|0
1624920600000|2021-06-28 22:50:00|1382.1|1380.1|1382.1|1380.1|1382.2|1380.2|1382.1|1380.1|0
1624920900000|2021-06-28 22:55:00|1382.2|1380.2|1382.2|1380.2|1382.2|1380.2|1382|1380|0
1624921200000|2021-06-28 23:00:00|1382.3|1380.3|1382.2|1380.2|1382.3|1380.3|1382|1380|0
1624921500000|2021-06-28 23:05:00|1382.1|1380.1|1382.1|1380.1|1382.2|1380.2|1382|1380|0
1624921800000|2021-06-28 23:10:00|1382.2|1380.2|1382.3|1380.3|1382.3|1380.3|1382.2|1380.2|0
1624922100000|2021-06-28 23:15:00|1382.2|1380.2|1382.4|1380.4|1382.4|1380.4|1382.2|1380.2|0
1624922400000|2021-06-28 23:20:00|1382.3|1380.3|1382.4|1380.4|1382.5|1380.5|1382.3|1380.3|0
1624922700000|2021-06-28 23:25:00|1382.3|1380.3|1382.2|1380.2|1382.4|1380.4|1382.2|1380.2|0
1624923000000|2021-06-28 23:30:00|1382.1|1380.1|1382.2|1380.2|1382.3|1380.3|1382|1380|0
1624923300000|2021-06-28 23:35:00|1382.1|1380.1|1382|1380|1382.1|1380.1|1382|1380|0
1624923600000|2021-06-28 23:40:00|1382.1|1380.1|1381.9|1379.9|1382.2|1380.2|1381.9|1379.9|0
1624923900000|2021-06-28 23:45:00|1382|1380|1382.2|1380.2|1382.2|1380.2|1382|1380|0
1624924200000|2021-06-28 23:50:00|1382.1|1380.1|1382|1380|1382.2|1380.2|1381.9|1379.9|0
1624924500000|2021-06-28 23:55:00|1381.9|1379.9|1382.1|1380.1|1382.1|1380.1|1381.9|1379.9|0
1624924800000|2021-06-29 00:00:00|1386.8|1385.8|1382|1381|1386.8|1385.8|1381.7|1380.7|46
1624925100000|2021-06-29 00:05:00|1381.9|1380.9|1381.7|1380.7|1382|1381|1381.5|1380.5|81
1624925400000|2021-06-29 00:10:00|1381.6|1380.6|1381.8|1380.8|1382|1381|1381.3|1380.3|88
1624925700000|2021-06-29 00:15:00|1381.7|1380.7|1382.2|1381.2|1382.2|1381.2|1381.5|1380.5|9
1624926000000|2021-06-29 00:20:00|1382|1381|1381.9|1380.9|1382.2|1381.2|1381.7|1380.7|17
1624926300000|2021-06-29 00:25:00|1381.7|1380.7|1382.3|1381.3|1382.3|1381.3|1381.7|1380.7|3
1624926600000|2021-06-29 00:30:00|1382.5|1381.5|1382.6|1381.6|1382.7|1381.7|1382.4|1381.4|9
1624926900000|2021-06-29 00:35:00|1382.5|1381.5|1381.6|1380.6|1382.5|1381.5|1381.6|1380.6|22
1624927200000|2021-06-29 00:40:00|1381.8|1380.8|1381.8|1380.8|1381.8|1380.8|1381.8|1380.8|2
1624927500000|2021-06-29 00:45:00|1382.2|1381.2|1382.4|1381.4|1382.9|1381.9|1381.3|1380.3|59
1624927800000|2021-06-29 00:50:00|1382.6|1381.6|1381.8|1380.8|1382.6|1381.6|1381.8|1380.8|7
1624928100000|2021-06-29 00:55:00|1382.1|1381.1|1382.5|1381.5|1382.6|1381.6|1382|1381|8
1624928400000|2021-06-29 01:00:00|1382.3|1381.3|1382|1381|1382.8|1381.8|1381.7|1380.7|82
1624928700000|2021-06-29 01:05:00|1382.1|1381.1|1383.4|1382.4|1383.4|1382.4|1381.9|1380.9|159
1624929000000|2021-06-29 01:10:00|1382.7|1381.7|1381.6|1380.6|1382.7|1381.7|1381.6|1380.6|34
1624929300000|2021-06-29 01:15:00|1381.8|1380.8|1382.8|1381.8|1383.4|1382.4|1380.6|1379.6|82
1624929600000|2021-06-29 01:20:00|1382.9|1381.9|1381.4|1380.4|1382.9|1381.9|1381.2|1380.2|127
1624929900000|2021-06-29 01:25:00|1381.5|1380.5|1381.9|1380.9|1382.1|1381.1|1380.8|1379.8|37
1624930200000|2021-06-29 01:30:00|1381.6|1380.6|1379.8|1378.8|1382.3|1381.3|1379.7|1378.7|143
1624930500000|2021-06-29 01:35:00|1379.6|1378.6|1379|1378|1379.6|1378.6|1378.4|1377.4|125
1624930800000|2021-06-29 01:40:00|1379.1|1378.1|1379.6|1378.6|1379.7|1378.7|1378.8|1377.8|21
1624931100000|2021-06-29 01:45:00|1379.4|1378.4|1378.9|1377.9|1380.2|1379.2|1378.8|1377.8|86
1624931400000|2021-06-29 01:50:00|1378.6|1377.6|1378.8|1377.8|1378.8|1377.8|1377.7|1376.7|55
1624931700000|2021-06-29 01:55:00|1378.9|1377.9|1378.3|1377.3|1378.9|1377.9|1378.2|1377.2|74
1624932000000|2021-06-29 02:00:00|1379.4|1378.4|1379.2|1378.2|1379.6|1378.6|1379|1378|16
1624932300000|2021-06-29 02:05:00|1379|1378|1378.7|1377.7|1379|1378|1378.6|1377.6|15
1624932600000|2021-06-29 02:10:00|1379|1378|1378.6|1377.6|1379.2|1378.2|1378.6|1377.6|4
1624932900000|2021-06-29 02:15:00|1378.4|1377.4|1378.3|1377.3|1378.4|1377.4|1378.3|1377.3|3
1624933200000|2021-06-29 02:20:00|1378.4|1377.4|1379.1|1378.1|1379.1|1378.1|1378.3|1377.3|10
1624933500000|2021-06-29 02:25:00|1378.8|1377.8|1379|1378|1379.4|1378.4|1378.8|1377.8|41
1624933800000|2021-06-29 02:30:00|1378.7|1377.7|1378.8|1377.8|1379|1378|1378.7|1377.7|23
1624934100000|2021-06-29 02:35:00|1378.3|1377.3|1378.3|1377.3|1378.3|1377.3|1378.3|1377.3|1
1624934400000|2021-06-29 02:40:00|1378|1377|1377.5|1376.5|1378|1377|1377.5|1376.5|10
1624934700000|2021-06-29 02:45:00|1377.4|1376.4|1377.7|1376.7|1378|1377|1377.4|1376.4|8
1624935000000|2021-06-29 02:50:00|1378|1377|1377.5|1376.5|1378.2|1377.2|1377.5|1376.5|40
1624935300000|2021-06-29 02:55:00|1377|1376|1377.4|1376.4|1377.4|1376.4|1377|1376|6
1624935600000|2021-06-29 03:00:00|1376.9|1375.9|1377|1376|1377|1376|1376.8|1375.8|8
1624935900000|2021-06-29 03:05:00|1375.7|1374.7|1375.4|1374.4|1375.7|1374.7|1375.3|1374.3|19
1624936200000|2021-06-29 03:10:00|1375.2|1374.2|1375.7|1374.7|1375.7|1374.7|1374.9|1373.9|20
1624936500000|2021-06-29 03:15:00|1375.8|1374.8|1375.8|1374.8|1375.8|1374.8|1375.5|1374.5|21
1624936800000|2021-06-29 03:20:00|1374.9|1373.9|1375|1374|1375.2|1374.2|1374.9|1373.9|10
1624937100000|2021-06-29 03:25:00|1374.8|1373.8|1374.9|1373.9|1375|1374|1374.8|1373.8|45
1624937400000|2021-06-29 03:30:00|1374.8|1373.8|1374.8|1373.8|1375|1374|1374.8|1373.8|33
1624937700000|2021-06-29 03:35:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|10
1624938000000|2021-06-29 03:40:00|1373.9|1372.9|1373.5|1372.5|1374|1373|1373.5|1372.5|9
1624938300000|2021-06-29 03:45:00|1373.7|1372.7|1373.7|1372.7|1374.1|1373.1|1373.6|1372.6|51
1624938600000|2021-06-29 03:50:00|1373.8|1372.8|1373.6|1372.6|1373.8|1372.8|1373.3|1372.3|44
1624938900000|2021-06-29 03:55:00|1373.8|1372.8|1373.9|1372.9|1373.9|1372.9|1373.8|1372.8|4
1624939200000|2021-06-29 04:00:00|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|1
1624939500000|2021-06-29 04:05:00|1373.6|1372.6|1374.3|1373.3|1374.3|1373.3|1373.6|1372.6|14
1624939800000|2021-06-29 04:10:00|1374.4|1373.4|1374.3|1373.3|1374.5|1373.5|1374.3|1373.3|9
1624940100000|2021-06-29 04:15:00|1374.1|1373.1|1374.1|1373.1|1374.3|1373.3|1374.1|1373.1|8
1624940400000|2021-06-29 04:20:00|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|1373.8|1372.8|4
1624940700000|2021-06-29 04:25:00|1373.7|1372.7|1373.4|1372.4|1373.7|1372.7|1373.4|1372.4|5
1624941000000|2021-06-29 04:30:00|1373.3|1372.3|1373.3|1372.3|1373.4|1372.4|1373.2|1372.2|16
1624941300000|2021-06-29 04:35:00|1373.2|1372.2|1373|1372|1373.5|1372.5|1372.8|1371.8|30
1624941600000|2021-06-29 04:40:00|1373.1|1372.1|1373.5|1372.5|1373.5|1372.5|1373|1372|31
1624941900000|2021-06-29 04:45:00|1373.7|1372.7|1373.9|1372.9|1374.1|1373.1|1373.6|1372.6|11
1624942200000|2021-06-29 04:50:00|1374.1|1373.1|1374.3|1373.3|1374.3|1373.3|1373.9|1372.9|13
1624942500000|2021-06-29 04:55:00|1374.4|1373.4|1374.6|1373.6|1374.6|1373.6|1374.4|1373.4|3
1624942800000|2021-06-29 05:00:00|1374.4|1373.4|1373.8|1372.8|1374.7|1373.7|1373.8|1372.8|13
1624943100000|2021-06-29 05:05:00|1373.9|1372.9|1373.6|1372.6|1373.9|1372.9|1373.4|1372.4|40
1624943400000|2021-06-29 05:10:00|1373.8|1372.8|1373.8|1372.8|1374.1|1373.1|1373.7|1372.7|5
1624943700000|2021-06-29 05:15:00|1373.6|1372.6|1373.7|1372.7|1374|1373|1373.6|1372.6|20
1624944000000|2021-06-29 05:20:00|1373.6|1372.6|1373.6|1372.6|1373.6|1372.6|1373.4|1372.4|7
1624944300000|2021-06-29 05:25:00|1373.8|1372.8|1374.2|1373.2|1374.2|1373.2|1373.8|1372.8|5
1624944600000|2021-06-29 05:30:00|1374.5|1373.5|1375.1|1374.1|1376|1375|1374.5|1373.5|45
1624944900000|2021-06-29 05:35:00|1375.3|1374.3|1375|1374|1375.3|1374.3|1374.7|1373.7|8
1624945200000|2021-06-29 05:40:00|1374.8|1373.8|1375|1374|1375.1|1374.1|1374.8|1373.8|6
1624945500000|2021-06-29 05:45:00|1375.1|1374.1|1374.4|1373.4|1375.1|1374.1|1374.4|1373.4|7
1624945800000|2021-06-29 05:50:00|1374.5|1373.5|1375.1|1374.1|1375.1|1374.1|1374.5|1373.5|8
1624946100000|2021-06-29 05:55:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.1|1374.1|13
1624946400000|2021-06-29 06:00:00|1375.3|1374.3|1375.1|1374.1|1375.4|1374.4|1374.7|1373.7|17
1624946700000|2021-06-29 06:05:00|1375.4|1374.4|1374.9|1373.9|1375.4|1374.4|1374.2|1373.2|26
1624947000000|2021-06-29 06:10:00|1374.6|1373.6|1374.7|1373.7|1374.9|1373.9|1374.6|1373.6|11
1624947300000|2021-06-29 06:15:00|1374.6|1373.6|1374.4|1373.4|1374.6|1373.6|1374.2|1373.2|18
1624947600000|2021-06-29 06:20:00|1374.2|1373.2|1375.1|1374.1|1375.4|1374.4|1374.2|1373.2|10
1624947900000|2021-06-29 06:25:00|1375.2|1374.2|1375.3|1374.3|1375.4|1374.4|1374.8|1373.8|21
1624948200000|2021-06-29 06:30:00|1375.5|1374.5|1375.1|1374.1|1375.6|1374.6|1375.1|1374.1|46
1624948500000|2021-06-29 06:35:00|1375.2|1374.2|1374.5|1373.5|1375.3|1374.3|1374.5|1373.5|89
1624948800000|2021-06-29 06:40:00|1374.4|1373.4|1374.1|1373.1|1374.8|1373.8|1374|1373|51
1624949100000|2021-06-29 06:45:00|1374.3|1373.3|1374.1|1373.1|1374.4|1373.4|1373.9|1372.9|39
1624949400000|2021-06-29 06:50:00|1373.9|1372.9|1373.9|1372.9|1374.2|1373.2|1373.3|1372.3|82
1624949700000|2021-06-29 06:55:00|1374|1373|1373.8|1372.8|1374.2|1373.2|1373.5|1372.5|73
1624950000000|2021-06-29 07:00:00|1373.7|1372.7|1375|1374|1375.1|1374.1|1373.5|1372.5|184
1624950300000|2021-06-29 07:05:00|1375.2|1374.2|1375.7|1374.7|1375.9|1374.9|1375.1|1374.1|192
1624950600000|2021-06-29 07:10:00|1375.8|1374.8|1375.7|1374.7|1376.1|1375.1|1375.5|1374.5|230
1624950900000|2021-06-29 07:15:00|1375.8|1374.8|1375.8|1374.8|1376.2|1375.2|1375.6|1374.6|170
1624951200000|2021-06-29 07:20:00|1375.9|1374.9|1376.1|1375.1|1376.9|1375.9|1375.9|1374.9|221
1624951500000|2021-06-29 07:25:00|1376.2|1375.2|1375.4|1374.4|1376.2|1375.2|1375.4|1374.4|198
1624951800000|2021-06-29 07:30:00|1375.5|1374.5|1375.1|1374.1|1375.7|1374.7|1374.9|1373.9|315
1624952100000|2021-06-29 07:35:00|1375.2|1374.2|1375.7|1374.7|1375.8|1374.8|1375.2|1374.2|164
1624952400000|2021-06-29 07:40:00|1375.6|1374.6|1375.6|1374.6|1375.7|1374.7|1375.3|1374.3|196
1624952700000|2021-06-29 07:45:00|1375.7|1374.7|1375.1|1374.1|1375.7|1374.7|1375|1374|166
1624953000000|2021-06-29 07:50:00|1375.2|1374.2|1375.2|1374.2|1375.3|1374.3|1374.9|1373.9|67
1624953300000|2021-06-29 07:55:00|1375.3|1374.3|1375.8|1374.8|1376|1375|1375.2|1374.2|127
1624953600000|2021-06-29 08:00:00|1375.9|1374.9|1375.4|1374.4|1376.5|1375.5|1375.4|1374.4|197
1624953900000|2021-06-29 08:05:00|1375.3|1374.3|1375.6|1374.6|1375.8|1374.8|1374.9|1373.9|159
1624954200000|2021-06-29 08:10:00|1375.7|1374.7|1375.2|1374.2|1375.9|1374.9|1375.2|1374.2|170
1624954500000|2021-06-29 08:15:00|1375.1|1374.1|1374.8|1373.8|1375.3|1374.3|1374.7|1373.7|114
1624954800000|2021-06-29 08:20:00|1374.9|1373.9|1374.6|1373.6|1375.2|1374.2|1374.6|1373.6|83
1624955100000|2021-06-29 08:25:00|1374.7|1373.7|1374.2|1373.2|1374.7|1373.7|1374.2|1373.2|123
1624955400000|2021-06-29 08:30:00|1374.1|1373.1|1373.8|1372.8|1374.4|1373.4|1373.8|1372.8|169
1624955700000|2021-06-29 08:35:00|1374|1373|1373.1|1372.1|1374|1373|1373.1|1372.1|390
1624956000000|2021-06-29 08:40:00|1373|1372|1372.6|1371.6|1373|1372|1372.5|1371.5|107
1624956300000|2021-06-29 08:45:00|1372.5|1371.5|1372|1371|1372.5|1371.5|1371.5|1370.5|441
1624956600000|2021-06-29 08:50:00|1372.3|1371.3|1372.9|1371.9|1372.9|1371.9|1372.3|1371.3|76
1624956900000|2021-06-29 08:55:00|1373.1|1372.1|1373.1|1372.1|1373.1|1372.1|1372.6|1371.6|67
1624957200000|2021-06-29 09:00:00|1373|1372|1372.8|1371.8|1373|1372|1372.7|1371.7|19
1624957500000|2021-06-29 09:05:00|1372.9|1371.9|1372.9|1371.9|1373.1|1372.1|1372.6|1371.6|26
1624957800000|2021-06-29 09:10:00|1373|1372|1372.8|1371.8|1373|1372|1372.5|1371.5|20
1624958100000|2021-06-29 09:15:00|1372.7|1371.7|1373.6|1372.6|1373.6|1372.6|1372.4|1371.4|174
1624958400000|2021-06-29 09:20:00|1373.7|1372.7|1374.1|1373.1|1374.2|1373.2|1373.7|1372.7|59
1624958700000|2021-06-29 09:25:00|1374.2|1373.2|1374.3|1373.3|1374.4|1373.4|1374|1373|108
1624959000000|2021-06-29 09:30:00|1374.2|1373.2|1374.3|1373.3|1374.4|1373.4|1374|1373|52
1624959300000|2021-06-29 09:35:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.3|1373.3|43
1624959600000|2021-06-29 09:40:00|1374.4|1373.4|1374.3|1373.3|1374.5|1373.5|1374.3|1373.3|13
1624959900000|2021-06-29 09:45:00|1374.4|1373.4|1374.5|1373.5|1374.7|1373.7|1374.3|1373.3|45
1624960200000|2021-06-29 09:50:00|1374.4|1373.4|1374.4|1373.4|1374.5|1373.5|1374.1|1373.1|45
1624960500000|2021-06-29 09:55:00|1374.5|1373.5|1374.8|1373.8|1374.8|1373.8|1374.5|1373.5|15
1624960800000|2021-06-29 10:00:00|1374.7|1373.7|1375.1|1374.1|1375.3|1374.3|1374.7|1373.7|51
1624961100000|2021-06-29 10:05:00|1375|1374|1374.3|1373.3|1375|1374|1374.3|1373.3|77
1624961400000|2021-06-29 10:10:00|1374.2|1373.2|1374.6|1373.6|1374.6|1373.6|1374.2|1373.2|95
1624961700000|2021-06-29 10:15:00|1374.5|1373.5|1374.7|1373.7|1374.8|1373.8|1374.5|1373.5|58
1624962000000|2021-06-29 10:20:00|1374.6|1373.6|1373.9|1372.9|1374.7|1373.7|1373.8|1372.8|90
1624962300000|2021-06-29 10:25:00|1374|1373|1374.4|1373.4|1374.4|1373.4|1374|1373|40
1624962600000|2021-06-29 10:30:00|1374.3|1373.3|1374.2|1373.2|1374.3|1373.3|1373.7|1372.7|55
1624962900000|2021-06-29 10:35:00|1374.1|1373.1|1374.5|1373.5|1374.6|1373.6|1374.1|1373.1|60
1624963200000|2021-06-29 10:40:00|1374|1373|1374.4|1373.4|1374.4|1373.4|1373.9|1372.9|19
1624963500000|2021-06-29 10:45:00|1374.7|1373.7|1374.1|1373.1|1374.7|1373.7|1374.1|1373.1|31
1624963800000|2021-06-29 10:50:00|1374.2|1373.2|1374.3|1373.3|1374.4|1373.4|1374.1|1373.1|43
1624964100000|2021-06-29 10:55:00|1374.4|1373.4|1374.9|1373.9|1374.9|1373.9|1374.4|1373.4|27
1624964400000|2021-06-29 11:00:00|1375.1|1374.1|1375.1|1374.1|1375.2|1374.2|1374.6|1373.6|55
1624964700000|2021-06-29 11:05:00|1375.2|1374.2|1374.4|1373.4|1375.2|1374.2|1374.2|1373.2|68
1624965000000|2021-06-29 11:10:00|1374.2|1373.2|1374.1|1373.1|1374.4|1373.4|1374.1|1373.1|14
1624965300000|2021-06-29 11:15:00|1374|1373|1373.8|1372.8|1374.1|1373.1|1373.8|1372.8|33
1624965600000|2021-06-29 11:20:00|1373.9|1372.9|1374|1373|1374|1373|1373.6|1372.6|38
1624965900000|2021-06-29 11:25:00|1373.7|1372.7|1373.5|1372.5|1373.7|1372.7|1373.5|1372.5|11
1624966200000|2021-06-29 11:30:00|1373.6|1372.6|1373.7|1372.7|1373.8|1372.8|1373.4|1372.4|44
1624966500000|2021-06-29 11:35:00|1373.8|1372.8|1374.1|1373.1|1374.2|1373.2|1373.8|1372.8|38
1624966800000|2021-06-29 11:40:00|1374.2|1373.2|1373.8|1372.8|1374.2|1373.2|1373.7|1372.7|72
1624967100000|2021-06-29 11:45:00|1373.7|1372.7|1373.8|1372.8|1373.8|1372.8|1373.4|1372.4|37
1624967400000|2021-06-29 11:50:00|1374|1373|1373.8|1372.8|1374.2|1373.2|1373.6|1372.6|21
1624967700000|2021-06-29 11:55:00|1373.6|1372.6|1374.3|1373.3|1374.3|1373.3|1373.6|1372.6|61
1624968000000|2021-06-29 12:00:00|1373.9|1372.9|1374.1|1373.1|1374.1|1373.1|1373.5|1372.5|125
1624968300000|2021-06-29 12:05:00|1374|1373|1374.4|1373.4|1374.4|1373.4|1373.7|1372.7|59
1624968600000|2021-06-29 12:10:00|1374.2|1373.2|1374.3|1373.3|1374.5|1373.5|1374|1373|24
1624968900000|2021-06-29 12:15:00|1374.5|1373.5|1375.1|1374.1|1375.1|1374.1|1374.3|1373.3|378
1624969200000|2021-06-29 12:20:00|1375.2|1374.2|1375.1|1374.1|1375.5|1374.5|1374.7|1373.7|303
1624969500000|2021-06-29 12:25:00|1375|1374|1375|1374|1375.3|1374.3|1374.5|1373.5|67
1624969800000|2021-06-29 12:30:00|1374.9|1373.9|1374.4|1373.4|1374.9|1373.9|1374.4|1373.4|47
1624970100000|2021-06-29 12:35:00|1374.5|1373.5|1374.2|1373.2|1374.5|1373.5|1374.1|1373.1|104
1624970400000|2021-06-29 12:40:00|1374.1|1373.1|1373.9|1372.9|1374.1|1373.1|1373.8|1372.8|80
1624970700000|2021-06-29 12:45:00|1373.8|1372.8|1374|1373|1374.2|1373.2|1373.8|1372.8|97
1624971000000|2021-06-29 12:50:00|1374.1|1373.1|1374.5|1373.5|1374.5|1373.5|1373.6|1372.6|300
1624971300000|2021-06-29 12:55:00|1374.4|1373.4|1374.6|1373.6|1374.6|1373.6|1373.8|1372.8|382
1624971600000|2021-06-29 13:00:00|1374.8|1373.8|1374.5|1373.5|1374.9|1373.9|1374.5|1373.5|116
1624971900000|2021-06-29 13:05:00|1374.4|1373.4|1374.1|1373.1|1374.6|1373.6|1374|1373|77
1624972200000|2021-06-29 13:10:00|1374|1373|1374.1|1373.1|1374.2|1373.2|1373.8|1372.8|107
1624972500000|2021-06-29 13:15:00|1374.2|1373.2|1374.7|1373.7|1374.7|1373.7|1374.2|1373.2|135
1624972800000|2021-06-29 13:20:00|1374.8|1373.8|1374.9|1373.9|1375|1374|1374.5|1373.5|89
1624973100000|2021-06-29 13:25:00|1374.8|1373.8|1375.3|1374.3|1375.7|1374.7|1374.7|1373.7|523
1624973400000|2021-06-29 13:30:00|1375|1374.5|1373.7|1373.2|1375.1|1374.6|1372.1|1371.6|3427
1624973700000|2021-06-29 13:35:00|1373.8|1373.3|1374|1373.5|1374.2|1373.7|1372.8|1372.3|3177
1624974000000|2021-06-29 13:40:00|1374.1|1373.6|1374.4|1373.9|1374.5|1374|1373.2|1372.7|1763
1624974300000|2021-06-29 13:45:00|1374.3|1373.8|1374.4|1373.9|1374.8|1374.3|1373.9|1373.4|1099
1624974600000|2021-06-29 13:50:00|1374.3|1373.8|1375.4|1374.9|1375.4|1374.9|1374|1373.5|767
1624974900000|2021-06-29 13:55:00|1375.3|1374.8|1374.7|1374.2|1375.5|1375|1374.6|1374.1|1014
1624975200000|2021-06-29 14:00:00|1374.8|1374.3|1374.3|1373.8|1374.9|1374.4|1373.6|1373.1|1360
1624975500000|2021-06-29 14:05:00|1374.2|1373.7|1374|1373.5|1374.6|1374.1|1373.8|1373.3|1244
1624975800000|2021-06-29 14:10:00|1374.1|1373.6|1372.8|1372.3|1374.3|1373.8|1372.6|1372.1|638
1624976100000|2021-06-29 14:15:00|1372.7|1372.2|1373|1372.5|1373|1372.5|1372.1|1371.6|610
1624976400000|2021-06-29 14:20:00|1372.9|1372.4|1372.8|1372.3|1373|1372.5|1371.9|1371.4|853
1624976700000|2021-06-29 14:25:00|1372.9|1372.4|1373.7|1373.2|1373.9|1373.4|1372.7|1372.2|554
1624977000000|2021-06-29 14:30:00|1373.6|1373.1|1374.8|1374.3|1374.8|1374.3|1373.4|1372.9|759
1624977300000|2021-06-29 14:35:00|1374.7|1374.2|1374.3|1373.8|1374.7|1374.2|1374|1373.5|476
1624977600000|2021-06-29 14:40:00|1374.2|1373.7|1374.5|1374|1374.5|1374|1373.9|1373.4|387
1624977900000|2021-06-29 14:45:00|1374.6|1374.1|1374.7|1374.2|1374.8|1374.3|1374.4|1373.9|779
1624978200000|2021-06-29 14:50:00|1374.8|1374.3|1374.5|1374|1375.1|1374.6|1374.5|1374|408
1624978500000|2021-06-29 14:55:00|1374.6|1374.1|1374.4|1373.9|1375.1|1374.6|1374.1|1373.6|426
1624978800000|2021-06-29 15:00:00|1374.5|1374|1374|1373.5|1374.6|1374.1|1374|1373.5|346
1624979100000|2021-06-29 15:05:00|1373.9|1373.4|1373.7|1373.2|1374.1|1373.6|1373.7|1373.2|293
1624979400000|2021-06-29 15:10:00|1373.6|1373.1|1374.3|1373.8|1374.3|1373.8|1373.6|1373.1|460
1624979700000|2021-06-29 15:15:00|1374.4|1373.9|1375.4|1374.9|1375.5|1375|1374.3|1373.8|793
1624980000000|2021-06-29 15:20:00|1375.5|1375|1375.4|1374.9|1375.7|1375.2|1374.6|1374.1|683
1624980300000|2021-06-29 15:25:00|1375.3|1374.8|1375.5|1375|1375.8|1375.3|1375|1374.5|737
1624980600000|2021-06-29 15:30:00|1375.4|1374.9|1376|1375.5|1376|1375.5|1375.1|1374.6|693
1624980900000|2021-06-29 15:35:00|1375.9|1375.4|1376.6|1376.1|1376.6|1376.1|1375.9|1375.4|1790
1624981200000|2021-06-29 15:40:00|1376.5|1376|1376.8|1376.3|1376.8|1376.3|1376|1375.5|1573
1624981500000|2021-06-29 15:45:00|1376.7|1376.2|1377.1|1376.6|1377.2|1376.7|1376.7|1376.2|883
1624981800000|2021-06-29 15:50:00|1377.2|1376.7|1377.1|1376.6|1377.2|1376.7|1376.7|1376.2|858
1624982100000|2021-06-29 15:55:00|1377.2|1376.7|1377.4|1376.9|1377.6|1377.1|1376.9|1376.4|732
1624982400000|2021-06-29 16:00:00|1377.5|1377|1377.5|1377|1377.6|1377.1|1376.9|1376.4|576
1624982700000|2021-06-29 16:05:00|1377.4|1376.9|1378|1377.5|1378|1377.5|1377.3|1376.8|488
1624983000000|2021-06-29 16:10:00|1377.9|1377.4|1378.4|1377.9|1378.6|1378.1|1377.8|1377.3|510
1624983300000|2021-06-29 16:15:00|1378.3|1377.8|1378.6|1378.1|1378.8|1378.3|1378.3|1377.8|611
1624983600000|2021-06-29 16:20:00|1378.5|1378|1379.1|1378.6|1379.1|1378.6|1378.5|1378|448
1624983900000|2021-06-29 16:25:00|1379|1378.5|1378.9|1378.4|1379.3|1378.8|1378.9|1378.4|442
1624984200000|2021-06-29 16:30:00|1378.8|1378.3|1378.4|1377.9|1379|1378.5|1378.4|1377.9|359
1624984500000|2021-06-29 16:35:00|1378.3|1377.8|1378.6|1378.1|1378.8|1378.3|1378.3|1377.8|429
1624984800000|2021-06-29 16:40:00|1378.5|1378|1378.5|1378|1379|1378.5|1378.3|1377.8|543
1624985100000|2021-06-29 16:45:00|1378.4|1377.9|1378.6|1378.1|1378.7|1378.2|1378.2|1377.7|457
1624985400000|2021-06-29 16:50:00|1378.7|1378.2|1378.8|1378.3|1378.9|1378.4|1378.5|1378|386
1624985700000|2021-06-29 16:55:00|1378.7|1378.2|1378.8|1378.3|1378.9|1378.4|1378.6|1378.1|670
1624986000000|2021-06-29 17:00:00|1378.7|1378.2|1378.9|1378.4|1379.1|1378.6|1378.7|1378.2|804
1624986300000|2021-06-29 17:05:00|1378.8|1378.3|1379.1|1378.6|1379.2|1378.7|1378.8|1378.3|424
1624986600000|2021-06-29 17:10:00|1379.2|1378.7|1379.1|1378.6|1379.3|1378.8|1379|1378.5|418
1624986900000|2021-06-29 17:15:00|1379|1378.5|1378.9|1378.4|1379|1378.5|1378.7|1378.2|301
1624987200000|2021-06-29 17:20:00|1378.8|1378.3|1378.9|1378.4|1379|1378.5|1378.7|1378.2|355
1624987500000|2021-06-29 17:25:00|1378.8|1378.3|1378.8|1378.3|1378.9|1378.4|1378.8|1378.3|230
1624987800000|2021-06-29 17:30:00|1378.9|1378.4|1379|1378.5|1379.3|1378.8|1378.9|1378.4|362
1624988100000|2021-06-29 17:35:00|1379.1|1378.6|1378.6|1378.1|1379.3|1378.8|1378.6|1378.1|318
1624988400000|2021-06-29 17:40:00|1378.5|1378|1379.3|1378.8|1379.3|1378.8|1378.3|1377.8|418
1624988700000|2021-06-29 17:45:00|1379.2|1378.7|1379.4|1378.9|1379.4|1378.9|1379.1|1378.6|255
1624989000000|2021-06-29 17:50:00|1379.3|1378.8|1379.3|1378.8|1379.4|1378.9|1378.7|1378.2|480
1624989300000|2021-06-29 17:55:00|1379.4|1378.9|1379.4|1378.9|1379.5|1379|1379.2|1378.7|258
1624989600000|2021-06-29 18:00:00|1379.3|1378.8|1379.2|1378.7|1379.4|1378.9|1378.8|1378.3|303
1624989900000|2021-06-29 18:05:00|1379.3|1378.8|1379.7|1379.2|1379.7|1379.2|1379.2|1378.7|461
1624990200000|2021-06-29 18:10:00|1379.6|1379.1|1380.1|1379.6|1380.5|1380|1379.6|1379.1|1254
1624990500000|2021-06-29 18:15:00|1380|1379.5|1380.3|1379.8|1380.5|1380|1380|1379.5|376
1624990800000|2021-06-29 18:20:00|1380.2|1379.7|1380.4|1379.9|1380.4|1379.9|1380|1379.5|563
1624991100000|2021-06-29 18:25:00|1380.3|1379.8|1380.1|1379.6|1380.3|1379.8|1380|1379.5|254
1624991400000|2021-06-29 18:30:00|1380|1379.5|1379.8|1379.3|1380.3|1379.8|1379.8|1379.3|405
1624991700000|2021-06-29 18:35:00|1379.7|1379.2|1379.6|1379.1|1379.8|1379.3|1379.5|1379|288
1624992000000|2021-06-29 18:40:00|1379.7|1379.2|1378.9|1378.4|1379.7|1379.2|1378.9|1378.4|707
1624992300000|2021-06-29 18:45:00|1379|1378.5|1379.1|1378.6|1379.1|1378.6|1378.6|1378.1|597
1624992600000|2021-06-29 18:50:00|1379.2|1378.7|1379.2|1378.7|1379.2|1378.7|1378.5|1378|445
1624992900000|2021-06-29 18:55:00|1379.1|1378.6|1379.3|1378.8|1379.4|1378.9|1379.1|1378.6|157
1624993200000|2021-06-29 19:00:00|1379.2|1378.7|1379.9|1379.4|1379.9|1379.4|1379|1378.5|789
1624993500000|2021-06-29 19:05:00|1379.8|1379.3|1379.1|1378.6|1379.9|1379.4|1379.1|1378.6|303
1624993800000|2021-06-29 19:10:00|1379.2|1378.7|1379.6|1379.1|1379.6|1379.1|1379.1|1378.6|159
1624994100000|2021-06-29 19:15:00|1379.5|1379|1379.5|1379|1379.6|1379.1|1379.3|1378.8|348
1624994400000|2021-06-29 19:20:00|1379.4|1378.9|1379.8|1379.3|1379.8|1379.3|1379.3|1378.8|431
1624994700000|2021-06-29 19:25:00|1379.7|1379.2|1380.1|1379.6|1380.2|1379.7|1379.7|1379.2|438
1624995000000|2021-06-29 19:30:00|1380|1379.5|1381.6|1381.1|1381.7|1381.2|1380|1379.5|1619
1624995300000|2021-06-29 19:35:00|1381.5|1381|1381.9|1381.4|1381.9|1381.4|1381.2|1380.7|814
1624995600000|2021-06-29 19:40:00|1381.8|1381.3|1382.7|1382.2|1382.9|1382.4|1381.8|1381.3|1668
1624995900000|2021-06-29 19:45:00|1382.8|1382.3|1382.4|1381.9|1382.9|1382.4|1382.4|1381.9|1282
1624996200000|2021-06-29 19:50:00|1382.5|1382|1382.7|1382.2|1383.6|1383.1|1382.4|1381.9|1935
1624996500000|2021-06-29 19:55:00|1382.6|1382.1|1384.6|1384.1|1384.7|1384.2|1382.4|1381.9|10802
1624996800000|2021-06-29 20:00:00|1384.5|1383.5|1384.5|1383.5|1384.9|1383.9|1384.2|1383.2|1674
1624997100000|2021-06-29 20:05:00|1384.7|1383.7|1384.8|1383.8|1384.8|1383.8|1384.6|1383.6|143
1624997400000|2021-06-29 20:10:00|1384.9|1383.9|1384.5|1383.5|1385|1384|1384.5|1383.5|93
1624997700000|2021-06-29 20:15:00|1384.4|1383.4|1384.8|1383.8|1384.8|1383.8|1384.4|1383.4|8
1624998000000|2021-06-29 20:20:00|1385.1|1384.1|1385.1|1384.1|1385.6|1384.6|1384.9|1383.9|100
1624998300000|2021-06-29 20:25:00|1385.3|1384.3|1385.6|1384.6|1385.7|1384.7|1385.3|1384.3|109
1624998600000|2021-06-29 20:30:00|1385.7|1384.7|1385|1384|1385.7|1384.7|1385|1384|30
1624998900000|2021-06-29 20:35:00|1384.9|1383.9|1384.9|1383.9|1384.9|1383.9|1384.9|1383.9|3
1625000100000|2021-06-29 20:55:00|1385.3|1384.3|1385.4|1384.4|1385.4|1384.4|1385.3|1384.3|9
1625003700000|2021-06-29 21:55:00|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1
1625004000000|2021-06-29 22:00:00|1385.9|1383.9|1385.7|1383.7|1386.3|1384.3|1385.6|1383.6|0
1625004300000|2021-06-29 22:05:00|1385.8|1383.8|1385.6|1383.6|1385.8|1383.8|1385.6|1383.6|0
1625004600000|2021-06-29 22:10:00|1385.7|1383.7|1385.8|1383.8|1385.8|1383.8|1385.7|1383.7|0
1625004900000|2021-06-29 22:15:00|1385.7|1383.7|1385.8|1383.8|1385.9|1383.9|1385.7|1383.7|0
1625005200000|2021-06-29 22:20:00|1385.9|1383.9|1386|1384|1386|1384|1385.8|1383.8|0
1625005800000|2021-06-29 22:30:00|1385.9|1383.9|1386|1384|1386|1384|1385.9|1383.9|0
1625006100000|2021-06-29 22:35:00|1385.9|1383.9|1385.9|1383.9|1385.9|1383.9|1385.7|1383.7|0
1625006400000|2021-06-29 22:40:00|1386|1384|1386|1384|1386|1384|1386|1384|0
1625006700000|2021-06-29 22:45:00|1386.1|1384.1|1386|1384|1386.2|1384.2|1386|1384|0
1625007000000|2021-06-29 22:50:00|1386.1|1384.1|1386.2|1384.2|1386.2|1384.2|1386|1384|0
1625007300000|2021-06-29 22:55:00|1386.3|1384.3|1386.1|1384.1|1386.3|1384.3|1386|1384|0
1625007600000|2021-06-29 23:00:00|1386.2|1384.2|1386.1|1384.1|1386.2|1384.2|1386.1|1384.1|0
1625007900000|2021-06-29 23:05:00|1386.2|1384.2|1386.3|1384.3|1386.3|1384.3|1386.1|1384.1|0
1625008200000|2021-06-29 23:10:00|1386.4|1384.4|1386.4|1384.4|1386.4|1384.4|1386.3|1384.3|0
1625008500000|2021-06-29 23:15:00|1386.3|1384.3|1386.4|1384.4|1386.5|1384.5|1386.3|1384.3|0
1625008800000|2021-06-29 23:20:00|1386.5|1384.5|1386.8|1384.8|1386.8|1384.8|1386.4|1384.4|0
1625009100000|2021-06-29 23:25:00|1386.7|1384.7|1387|1385|1387.1|1385.1|1386.7|1384.7|0
1625009400000|2021-06-29 23:30:00|1386.9|1384.9|1386.9|1384.9|1387|1385|1386.8|1384.8|0
1625009700000|2021-06-29 23:35:00|1386.8|1384.8|1387|1385|1387|1385|1386.8|1384.8|0
1625010000000|2021-06-29 23:40:00|1387.1|1385.1|1387.1|1385.1|1387.2|1385.2|1387|1385|0
1625010300000|2021-06-29 23:45:00|1387.2|1385.2|1387.2|1385.2|1387.4|1385.4|1387|1385|0
1625010600000|2021-06-29 23:50:00|1387.1|1385.1|1387.3|1385.3|1387.4|1385.4|1387.1|1385.1|0
1625010900000|2021-06-29 23:55:00|1387.2|1385.2|1387.2|1385.2|1387.3|1385.3|1387.1|1385.1|0
1625011200000|2021-06-30 00:00:00|1384.8|1383.8|1384|1383|1385.4|1384.4|1383.9|1382.9|120
1625011500000|2021-06-30 00:05:00|1383.9|1382.9|1384.6|1383.6|1384.6|1383.6|1383.9|1382.9|3
1625011800000|2021-06-30 00:10:00|1384.2|1383.2|1383.4|1382.4|1384.2|1383.2|1383.4|1382.4|152
1625012100000|2021-06-30 00:15:00|1383|1382|1383.6|1382.6|1383.6|1382.6|1383|1382|51
1625012400000|2021-06-30 00:20:00|1383.4|1382.4|1383.6|1382.6|1383.7|1382.7|1383.4|1382.4|35
1625012700000|2021-06-30 00:25:00|1383.3|1382.3|1383.9|1382.9|1383.9|1382.9|1383.3|1382.3|27
1625013000000|2021-06-30 00:30:00|1384.1|1383.1|1383.7|1382.7|1384.1|1383.1|1383.7|1382.7|10
1625013300000|2021-06-30 00:35:00|1383.6|1382.6|1383.6|1382.6|1383.7|1382.7|1383.6|1382.6|25
1625013600000|2021-06-30 00:40:00|1383.8|1382.8|1383.4|1382.4|1383.8|1382.8|1383.4|1382.4|9
1625013900000|2021-06-30 00:45:00|1383.3|1382.3|1383.4|1382.4|1383.6|1382.6|1383.3|1382.3|3
1625014200000|2021-06-30 00:50:00|1383.6|1382.6|1382.9|1381.9|1383.6|1382.6|1382.9|1381.9|4
1625014500000|2021-06-30 00:55:00|1382.7|1381.7|1382.8|1381.8|1382.8|1381.8|1382.7|1381.7|3
1625014800000|2021-06-30 01:00:00|1383|1382|1383.6|1382.6|1384.1|1383.1|1383|1382|17
1625015100000|2021-06-30 01:05:00|1384|1383|1383.8|1382.8|1384|1383|1383.8|1382.8|4
1625015400000|2021-06-30 01:10:00|1383.9|1382.9|1382.4|1381.4|1383.9|1382.9|1382.4|1381.4|46
1625015700000|2021-06-30 01:15:00|1382.3|1381.3|1382.3|1381.3|1382.9|1381.9|1381.7|1380.7|57
1625016000000|2021-06-30 01:20:00|1381.9|1380.9|1382|1381|1382.4|1381.4|1381.9|1380.9|29
1625016300000|2021-06-30 01:25:00|1381.8|1380.8|1382.2|1381.2|1382.3|1381.3|1381.8|1380.8|37
1625016600000|2021-06-30 01:30:00|1382.3|1381.3|1381.4|1380.4|1382.8|1381.8|1381.4|1380.4|50
1625016900000|2021-06-30 01:35:00|1381.5|1380.5|1382.3|1381.3|1382.6|1381.6|1381.3|1380.3|35
1625017200000|2021-06-30 01:40:00|1382.7|1381.7|1381.6|1380.6|1383.6|1382.6|1381.6|1380.6|80
1625017500000|2021-06-30 01:45:00|1381.3|1380.3|1381|1380|1381.8|1380.8|1381|1380|36
1625017800000|2021-06-30 01:50:00|1381.3|1380.3|1379.6|1378.6|1381.3|1380.3|1379.5|1378.5|46
1625018100000|2021-06-30 01:55:00|1379.5|1378.5|1379.2|1378.2|1379.6|1378.6|1378.7|1377.7|31
1625018400000|2021-06-30 02:00:00|1379|1378|1380.4|1379.4|1380.6|1379.6|1379|1378|22
1625018700000|2021-06-30 02:05:00|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1
1625019000000|2021-06-30 02:10:00|1380.8|1379.8|1381|1380|1381|1380|1380.8|1379.8|2
1625019300000|2021-06-30 02:15:00|1381.2|1380.2|1381.5|1380.5|1381.5|1380.5|1381.2|1380.2|3
1625019600000|2021-06-30 02:20:00|1382.1|1381.1|1382.3|1381.3|1382.6|1381.6|1381.5|1380.5|21
1625019900000|2021-06-30 02:25:00|1382.2|1381.2|1381.7|1380.7|1382.2|1381.2|1381.1|1380.1|18
1625020200000|2021-06-30 02:30:00|1382|1381|1381.5|1380.5|1382|1381|1381.4|1380.4|17
1625020500000|2021-06-30 02:35:00|1381.2|1380.2|1381.4|1380.4|1381.6|1380.6|1381.2|1380.2|8
1625020800000|2021-06-30 02:40:00|1381.2|1380.2|1380.2|1379.2|1381.3|1380.3|1380.2|1379.2|49
1625021100000|2021-06-30 02:45:00|1380.4|1379.4|1380.5|1379.5|1380.9|1379.9|1380.2|1379.2|27
1625021400000|2021-06-30 02:50:00|1380.7|1379.7|1380.6|1379.6|1380.9|1379.9|1380.4|1379.4|18
1625021700000|2021-06-30 02:55:00|1381|1380|1381|1380|1381|1380|1381|1380|1
1625022000000|2021-06-30 03:00:00|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1380.7|1379.7|1
1625022300000|2021-06-30 03:05:00|1379.7|1378.7|1379.5|1378.5|1379.7|1378.7|1378.9|1377.9|7
1625022600000|2021-06-30 03:10:00|1379.3|1378.3|1379.4|1378.4|1379.7|1378.7|1379.3|1378.3|29
1625022900000|2021-06-30 03:15:00|1379.8|1378.8|1380|1379|1380|1379|1379.8|1378.8|2
1625023200000|2021-06-30 03:20:00|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|1380.1|1379.1|2
1625023500000|2021-06-30 03:25:00|1380|1379|1380.1|1379.1|1380.1|1379.1|1380|1379|2
1625024400000|2021-06-30 03:40:00|1380.8|1379.8|1380.9|1379.9|1380.9|1379.9|1380.6|1379.6|5
1625025000000|2021-06-30 03:50:00|1381|1380|1381|1380|1381|1380|1381|1380|1
1625025300000|2021-06-30 03:55:00|1380.8|1379.8|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|3
1625025900000|2021-06-30 04:05:00|1380.5|1379.5|1380.8|1379.8|1380.8|1379.8|1380.5|1379.5|3
1625026200000|2021-06-30 04:10:00|1380.9|1379.9|1380.6|1379.6|1380.9|1379.9|1380.6|1379.6|3
1625026500000|2021-06-30 04:15:00|1381.2|1380.2|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|6
1625026800000|2021-06-30 04:20:00|1380.7|1379.7|1380.8|1379.8|1380.8|1379.8|1380.6|1379.6|6
1625027100000|2021-06-30 04:25:00|1380.4|1379.4|1380.3|1379.3|1380.4|1379.4|1380.3|1379.3|4
1625027400000|2021-06-30 04:30:00|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|1380.5|1379.5|7
1625027700000|2021-06-30 04:35:00|1380.4|1379.4|1380.9|1379.9|1380.9|1379.9|1380.4|1379.4|60
1625028000000|2021-06-30 04:40:00|1381|1380|1381|1380|1381.2|1380.2|1380.9|1379.9|14
1625028600000|2021-06-30 04:50:00|1380.7|1379.7|1380.9|1379.9|1380.9|1379.9|1380.4|1379.4|8
1625028900000|2021-06-30 04:55:00|1381|1380|1381.2|1380.2|1381.2|1380.2|1381|1380|6
1625029200000|2021-06-30 05:00:00|1381.4|1380.4|1381.7|1380.7|1381.8|1380.8|1381.2|1380.2|29
1625029500000|2021-06-30 05:05:00|1381.6|1380.6|1380.9|1379.9|1381.9|1380.9|1380.9|1379.9|17
1625029800000|2021-06-30 05:10:00|1381|1380|1381|1380|1381|1380|1381|1380|4
1625030100000|2021-06-30 05:15:00|1381.9|1380.9|1381.2|1380.2|1382.1|1381.1|1381.2|1380.2|9
1625030400000|2021-06-30 05:20:00|1381.3|1380.3|1381.4|1380.4|1381.4|1380.4|1381.3|1380.3|8
1625030700000|2021-06-30 05:25:00|1380.2|1379.2|1380.2|1379.2|1380.3|1379.3|1380.2|1379.2|4
1625031300000|2021-06-30 05:35:00|1380.8|1379.8|1380.7|1379.7|1380.8|1379.8|1380.7|1379.7|5
1625031600000|2021-06-30 05:40:00|1380.5|1379.5|1380.1|1379.1|1380.5|1379.5|1379.9|1378.9|9
1625031900000|2021-06-30 05:45:00|1380|1379|1379.5|1378.5|1380|1379|1379.5|1378.5|22
1625032200000|2021-06-30 05:50:00|1379.4|1378.4|1378.4|1377.4|1379.4|1378.4|1378.3|1377.3|28
1625032500000|2021-06-30 05:55:00|1378.7|1377.7|1377.9|1376.9|1378.7|1377.7|1377.6|1376.6|41
1625032800000|2021-06-30 06:00:00|1378|1377|1377.9|1376.9|1378|1377|1377.6|1376.6|10
1625033100000|2021-06-30 06:05:00|1378.1|1377.1|1378|1377|1378.3|1377.3|1378|1377|21
1625033400000|2021-06-30 06:10:00|1377.9|1376.9|1377.5|1376.5|1378.2|1377.2|1377.2|1376.2|308
1625033700000|2021-06-30 06:15:00|1377|1376|1377.8|1376.8|1377.8|1376.8|1377|1376|38
1625034000000|2021-06-30 06:20:00|1377.9|1376.9|1378.4|1377.4|1378.4|1377.4|1377.8|1376.8|46
1625034300000|2021-06-30 06:25:00|1378.3|1377.3|1378.1|1377.1|1378.3|1377.3|1378.1|1377.1|13
1625034600000|2021-06-30 06:30:00|1378.3|1377.3|1378.1|1377.1|1378.3|1377.3|1377.8|1376.8|27
1625034900000|2021-06-30 06:35:00|1378.4|1377.4|1378.2|1377.2|1378.4|1377.4|1378.2|1377.2|23
1625035200000|2021-06-30 06:40:00|1378.4|1377.4|1378.3|1377.3|1378.4|1377.4|1378.1|1377.1|135
1625035500000|2021-06-30 06:45:00|1378.4|1377.4|1379.3|1378.3|1379.4|1378.4|1378.4|1377.4|220
1625035800000|2021-06-30 06:50:00|1379.4|1378.4|1379.5|1378.5|1379.8|1378.8|1379.2|1378.2|94
1625036100000|2021-06-30 06:55:00|1379.6|1378.6|1379.3|1378.3|1379.6|1378.6|1379.1|1378.1|116
1625036400000|2021-06-30 07:00:00|1379.2|1378.2|1378.9|1377.9|1379.7|1378.7|1378.9|1377.9|128
1625036700000|2021-06-30 07:05:00|1379|1378|1378.3|1377.3|1379.2|1378.2|1378|1377|192
1625037000000|2021-06-30 07:10:00|1378.1|1377.1|1378.7|1377.7|1378.9|1377.9|1378.1|1377.1|106
1625037300000|2021-06-30 07:15:00|1378.4|1377.4|1378.4|1377.4|1378.4|1377.4|1377.7|1376.7|299
1625037600000|2021-06-30 07:20:00|1378.5|1377.5|1377.9|1376.9|1378.8|1377.8|1377.9|1376.9|61
1625037900000|2021-06-30 07:25:00|1378|1377|1378.8|1377.8|1378.9|1377.9|1378|1377|22
1625038200000|2021-06-30 07:30:00|1378.6|1377.6|1378.5|1377.5|1378.6|1377.6|1378.2|1377.2|17
1625038500000|2021-06-30 07:35:00|1378.6|1377.6|1378.6|1377.6|1378.7|1377.7|1378.4|1377.4|61
1625038800000|2021-06-30 07:40:00|1378.7|1377.7|1378.3|1377.3|1378.7|1377.7|1378.3|1377.3|24
1625039100000|2021-06-30 07:45:00|1378.2|1377.2|1378.5|1377.5|1378.5|1377.5|1378.2|1377.2|33
1625039400000|2021-06-30 07:50:00|1378.6|1377.6|1378.3|1377.3|1378.6|1377.6|1378.1|1377.1|81
1625039700000|2021-06-30 07:55:00|1378|1377|1378|1377|1378.3|1377.3|1377.9|1376.9|18
1625040000000|2021-06-30 08:00:00|1377.9|1376.9|1376.2|1375.2|1378.1|1377.1|1376.1|1375.1|155
1625040300000|2021-06-30 08:05:00|1376.4|1375.4|1375.8|1374.8|1376.8|1375.8|1375.7|1374.7|94
1625040600000|2021-06-30 08:10:00|1375.6|1374.6|1374.1|1373.1|1375.8|1374.8|1374|1373|308
1625040900000|2021-06-30 08:15:00|1374|1373|1373.6|1372.6|1374.2|1373.2|1373.5|1372.5|249
1625041200000|2021-06-30 08:20:00|1373.5|1372.5|1373.8|1372.8|1374|1373|1373.3|1372.3|161
1625041500000|2021-06-30 08:25:00|1373.7|1372.7|1374.2|1373.2|1374.4|1373.4|1373.4|1372.4|184
1625041800000|2021-06-30 08:30:00|1374|1373|1373.9|1372.9|1374.2|1373.2|1373.5|1372.5|180
1625042100000|2021-06-30 08:35:00|1374|1373|1373.8|1372.8|1374.5|1373.5|1373.8|1372.8|55
1625042400000|2021-06-30 08:40:00|1374|1373|1374.3|1373.3|1374.5|1373.5|1373.8|1372.8|94
1625042700000|2021-06-30 08:45:00|1374.2|1373.2|1373.9|1372.9|1374.2|1373.2|1373.8|1372.8|151
1625043000000|2021-06-30 08:50:00|1373.7|1372.7|1373.8|1372.8|1374.3|1373.3|1373.7|1372.7|106
1625043300000|2021-06-30 08:55:00|1373.4|1372.4|1372.9|1371.9|1373.5|1372.5|1372.9|1371.9|77
1625043600000|2021-06-30 09:00:00|1373.1|1372.1|1372.2|1371.2|1373.1|1372.1|1372.1|1371.1|114
1625043900000|2021-06-30 09:05:00|1372.3|1371.3|1373|1372|1373|1372|1372|1371|184
1625044200000|2021-06-30 09:10:00|1372.9|1371.9|1372.6|1371.6|1372.9|1371.9|1372.4|1371.4|57
1625044500000|2021-06-30 09:15:00|1372.7|1371.7|1372.6|1371.6|1373.1|1372.1|1372.3|1371.3|149
1625044800000|2021-06-30 09:20:00|1372.7|1371.7|1373|1372|1373.4|1372.4|1372.2|1371.2|292
1625045100000|2021-06-30 09:25:00|1373.1|1372.1|1373.2|1372.2|1373.4|1372.4|1372.8|1371.8|226
1625045400000|2021-06-30 09:30:00|1373.4|1372.4|1372.9|1371.9|1373.5|1372.5|1372.9|1371.9|336
1625045700000|2021-06-30 09:35:00|1372.8|1371.8|1373.1|1372.1|1373.3|1372.3|1372.8|1371.8|60
1625046000000|2021-06-30 09:40:00|1373|1372|1373.2|1372.2|1373.3|1372.3|1372.8|1371.8|65
1625046300000|2021-06-30 09:45:00|1373.3|1372.3|1374.3|1373.3|1374.3|1373.3|1373.2|1372.2|313
1625046600000|2021-06-30 09:50:00|1374.2|1373.2|1373.8|1372.8|1374.2|1373.2|1373.5|1372.5|72
1625046900000|2021-06-30 09:55:00|1373.7|1372.7|1374|1373|1374|1373|1373.5|1372.5|68
1625047200000|2021-06-30 10:00:00|1374.1|1373.1|1374.3|1373.3|1375.1|1374.1|1373.9|1372.9|365
1625047500000|2021-06-30 10:05:00|1374.4|1373.4|1375|1374|1375.4|1374.4|1374.4|1373.4|129
1625047800000|2021-06-30 10:10:00|1375.2|1374.2|1374.3|1373.3|1375.2|1374.2|1374.2|1373.2|258
1625048100000|2021-06-30 10:15:00|1374.4|1373.4|1374.7|1373.7|1375|1374|1374.4|1373.4|88
1625048400000|2021-06-30 10:20:00|1374.8|1373.8|1374.8|1373.8|1375.2|1374.2|1374.5|1373.5|99
1625048700000|2021-06-30 10:25:00|1374.9|1373.9|1375|1374|1375|1374|1374.6|1373.6|61
1625049000000|2021-06-30 10:30:00|1375.1|1374.1|1374.2|1373.2|1375.2|1374.2|1374.2|1373.2|248
1625049300000|2021-06-30 10:35:00|1374.1|1373.1|1374.4|1373.4|1374.6|1373.6|1373.7|1372.7|412
1625049600000|2021-06-30 10:40:00|1374.6|1373.6|1374.6|1373.6|1374.8|1373.8|1374.4|1373.4|95
1625049900000|2021-06-30 10:45:00|1374.8|1373.8|1374.3|1373.3|1374.8|1373.8|1374.3|1373.3|137
1625050200000|2021-06-30 10:50:00|1374.4|1373.4|1374.6|1373.6|1374.6|1373.6|1374.1|1373.1|124
1625050500000|2021-06-30 10:55:00|1374.5|1373.5|1374.3|1373.3|1374.6|1373.6|1374|1373|103
1625050800000|2021-06-30 11:00:00|1374.4|1373.4|1374.4|1373.4|1374.7|1373.7|1374.2|1373.2|109
1625051100000|2021-06-30 11:05:00|1374.6|1373.6|1374|1373|1374.8|1373.8|1373.7|1372.7|366
1625051400000|2021-06-30 11:10:00|1374.1|1373.1|1374.7|1373.7|1375.1|1374.1|1374|1373|136
1625051700000|2021-06-30 11:15:00|1374.8|1373.8|1376|1375|1376|1375|1374.7|1373.7|264
1625052000000|2021-06-30 11:20:00|1376.1|1375.1|1376.1|1375.1|1376.4|1375.4|1375.9|1374.9|199
1625052300000|2021-06-30 11:25:00|1376.3|1375.3|1375.4|1374.4|1376.4|1375.4|1375.4|1374.4|132
1625052600000|2021-06-30 11:30:00|1375.5|1374.5|1376|1375|1376.1|1375.1|1375.4|1374.4|135
1625052900000|2021-06-30 11:35:00|1375.8|1374.8|1376.1|1375.1|1376.4|1375.4|1375.8|1374.8|94
1625053200000|2021-06-30 11:40:00|1376.4|1375.4|1376.4|1375.4|1376.4|1375.4|1376.1|1375.1|89
1625053500000|2021-06-30 11:45:00|1376.3|1375.3|1376.6|1375.6|1376.7|1375.7|1376.3|1375.3|101
1625053800000|2021-06-30 11:50:00|1376.7|1375.7|1376.3|1375.3|1376.7|1375.7|1376.1|1375.1|96
1625054100000|2021-06-30 11:55:00|1376.4|1375.4|1376.4|1375.4|1376.7|1375.7|1376.3|1375.3|168
1625054400000|2021-06-30 12:00:00|1376.5|1375.5|1375.6|1374.6|1376.6|1375.6|1375.6|1374.6|101
1625054700000|2021-06-30 12:05:00|1375.8|1374.8|1375.7|1374.7|1375.9|1374.9|1375.4|1374.4|91
1625055000000|2021-06-30 12:10:00|1375.8|1374.8|1375.5|1374.5|1375.9|1374.9|1375.3|1374.3|123
1625055300000|2021-06-30 12:15:00|1375.8|1374.8|1377|1376|1377.5|1376.5|1375.8|1374.8|237
1625055600000|2021-06-30 12:20:00|1377.2|1376.2|1376.1|1375.1|1377.3|1376.3|1376.1|1375.1|145
1625055900000|2021-06-30 12:25:00|1376.2|1375.2|1375.3|1374.3|1376.3|1375.3|1375.1|1374.1|136
1625056200000|2021-06-30 12:30:00|1375.2|1374.2|1374.4|1373.4|1375.4|1374.4|1374.1|1373.1|297
1625056500000|2021-06-30 12:35:00|1374.5|1373.5|1374|1373|1374.7|1373.7|1374|1373|119
1625056800000|2021-06-30 12:40:00|1374.1|1373.1|1374.2|1373.2|1374.4|1373.4|1374|1373|260
1625057100000|2021-06-30 12:45:00|1374.3|1373.3|1374.1|1373.1|1374.4|1373.4|1374.1|1373.1|238
1625057400000|2021-06-30 12:50:00|1374.2|1373.2|1375.1|1374.1|1375.1|1374.1|1374.2|1373.2|275
1625057700000|2021-06-30 12:55:00|1375.2|1374.2|1374.7|1373.7|1375.2|1374.2|1374.5|1373.5|141
1625058000000|2021-06-30 13:00:00|1374.6|1373.6|1374.5|1373.5|1374.7|1373.7|1374.1|1373.1|229
1625058300000|2021-06-30 13:05:00|1374.4|1373.4|1374.3|1373.3|1374.6|1373.6|1374.1|1373.1|197
1625058600000|2021-06-30 13:10:00|1374.4|1373.4|1374.1|1373.1|1374.4|1373.4|1373.8|1372.8|136
1625058900000|2021-06-30 13:15:00|1374|1373|1373.6|1372.6|1374|1373|1373.3|1372.3|189
1625059200000|2021-06-30 13:20:00|1373.5|1372.5|1373.9|1372.9|1374.1|1373.1|1373.4|1372.4|213
1625059500000|2021-06-30 13:25:00|1373.8|1372.8|1374.2|1373.2|1374.2|1373.2|1373.8|1372.8|179
1625059800000|2021-06-30 13:30:00|1374|1373.5|1373.7|1373.2|1374.4|1373.9|1373|1372.5|4500
1625060100000|2021-06-30 13:35:00|1373.8|1373.3|1377.1|1376.6|1377.1|1376.6|1373.1|1372.6|2693
1625060400000|2021-06-30 13:40:00|1376.9|1376.4|1377.5|1377|1377.8|1377.3|1376.5|1376|1347
1625060700000|2021-06-30 13:45:00|1377.6|1377.1|1377.9|1377.4|1378.4|1377.9|1376.8|1376.3|1852
1625061000000|2021-06-30 13:50:00|1377.8|1377.3|1376.6|1376.1|1377.8|1377.3|1376.5|1376|882
1625061300000|2021-06-30 13:55:00|1376.5|1376|1375.6|1375.1|1376.5|1376|1375.1|1374.6|1144
1625061600000|2021-06-30 14:00:00|1375.7|1375.2|1376.2|1375.7|1376.4|1375.9|1375.2|1374.7|689
1625061900000|2021-06-30 14:05:00|1376.3|1375.8|1376.4|1375.9|1376.5|1376|1375.7|1375.2|787
1625062200000|2021-06-30 14:10:00|1376.3|1375.8|1376.4|1375.9|1376.5|1376|1375|1374.5|1571
1625062500000|2021-06-30 14:15:00|1376.5|1376|1375.8|1375.3|1376.7|1376.2|1375.8|1375.3|567
1625062800000|2021-06-30 14:20:00|1375.7|1375.2|1376.4|1375.9|1376.5|1376|1375.4|1374.9|878
1625063100000|2021-06-30 14:25:00|1376.3|1375.8|1375.8|1375.3|1376.4|1375.9|1375.5|1375|722
1625063400000|2021-06-30 14:30:00|1375.7|1375.2|1377.2|1376.7|1377.4|1376.9|1375.7|1375.2|856
1625063700000|2021-06-30 14:35:00|1377.1|1376.6|1376.4|1375.9|1377.4|1376.9|1376.2|1375.7|951
1625064000000|2021-06-30 14:40:00|1376.3|1375.8|1374.9|1374.4|1376.6|1376.1|1374.7|1374.2|1426
1625064300000|2021-06-30 14:45:00|1375|1374.5|1374.6|1374.1|1375.5|1375|1374.5|1374|767
1625064600000|2021-06-30 14:50:00|1374.5|1374|1374.9|1374.4|1375.2|1374.7|1374.3|1373.8|882
1625064900000|2021-06-30 14:55:00|1374.8|1374.3|1373.5|1373|1374.9|1374.4|1373.5|1373|2030
1625065200000|2021-06-30 15:00:00|1373.4|1372.9|1373.7|1373.2|1373.9|1373.4|1373.3|1372.8|1709
1625065500000|2021-06-30 15:05:00|1373.8|1373.3|1373.6|1373.1|1374|1373.5|1373.3|1372.8|1559
1625065800000|2021-06-30 15:10:00|1373.5|1373|1373.1|1372.6|1373.6|1373.1|1372.7|1372.2|1027
1625066100000|2021-06-30 15:15:00|1373.2|1372.7|1372.9|1372.4|1373.2|1372.7|1372.7|1372.2|452
1625066400000|2021-06-30 15:20:00|1373|1372.5|1372.8|1372.3|1373.1|1372.6|1372.6|1372.1|435
1625066700000|2021-06-30 15:25:00|1372.7|1372.2|1373.2|1372.7|1373.2|1372.7|1372.5|1372|795
1625067000000|2021-06-30 15:30:00|1373.3|1372.8|1373.1|1372.6|1373.7|1373.2|1372.8|1372.3|847
1625067300000|2021-06-30 15:35:00|1373|1372.5|1373|1372.5|1373.1|1372.6|1372.6|1372.1|381
1625067600000|2021-06-30 15:40:00|1373.1|1372.6|1372.5|1372|1373.1|1372.6|1372.4|1371.9|482
1625067900000|2021-06-30 15:45:00|1372.6|1372.1|1373.3|1372.8|1373.4|1372.9|1372.3|1371.8|416
1625068200000|2021-06-30 15:50:00|1373.5|1373|1373.7|1373.2|1373.8|1373.3|1373|1372.5|1511
1625068500000|2021-06-30 15:55:00|1373.8|1373.3|1373.6|1373.1|1373.8|1373.3|1373.4|1372.9|778
1625068800000|2021-06-30 16:00:00|1373.5|1373|1373.3|1372.8|1373.8|1373.3|1373.1|1372.6|889
1625069100000|2021-06-30 16:05:00|1373.4|1372.9|1374.2|1373.7|1374.2|1373.7|1373.3|1372.8|1669
1625069400000|2021-06-30 16:10:00|1374|1373.5|1375.5|1375|1375.5|1375|1373.9|1373.4|558
1625069700000|2021-06-30 16:15:00|1375.4|1374.9|1375.3|1374.8|1376.2|1375.7|1375.2|1374.7|445
1625070000000|2021-06-30 16:20:00|1375.2|1374.7|1374|1373.5|1375.2|1374.7|1374|1373.5|273
1625070300000|2021-06-30 16:25:00|1373.9|1373.4|1372.9|1372.4|1374|1373.5|1372.8|1372.3|333
1625070600000|2021-06-30 16:30:00|1372.8|1372.3|1373.4|1372.9|1373.7|1373.2|1372.6|1372.1|253
1625070900000|2021-06-30 16:35:00|1373.6|1373.1|1373.3|1372.8|1373.9|1373.4|1373.3|1372.8|163
1625071200000|2021-06-30 16:40:00|1373.4|1372.9|1373.5|1373|1373.5|1373|1372.9|1372.4|553
1625071500000|2021-06-30 16:45:00|1373.4|1372.9|1372.9|1372.4|1373.5|1373|1372.9|1372.4|431
1625071800000|2021-06-30 16:50:00|1372.8|1372.3|1373.1|1372.6|1373.2|1372.7|1372.8|1372.3|202
1625072100000|2021-06-30 16:55:00|1373.2|1372.7|1372.7|1372.2|1373.4|1372.9|1372.4|1371.9|553
1625072400000|2021-06-30 17:00:00|1372.6|1372.1|1373.1|1372.6|1373.2|1372.7|1372.6|1372.1|158
1625072700000|2021-06-30 17:05:00|1373|1372.5|1373.2|1372.7|1373.3|1372.8|1373|1372.5|308
1625073000000|2021-06-30 17:10:00|1373.1|1372.6|1373.5|1373|1373.8|1373.3|1373|1372.5|468
1625073300000|2021-06-30 17:15:00|1373.6|1373.1|1373.9|1373.4|1374.5|1374|1373.6|1373.1|175
1625073600000|2021-06-30 17:20:00|1373.8|1373.3|1374.2|1373.7|1374.4|1373.9|1373.7|1373.2|162
1625073900000|2021-06-30 17:25:00|1374.3|1373.8|1373.8|1373.3|1374.3|1373.8|1373.7|1373.2|116
1625074200000|2021-06-30 17:30:00|1373.7|1373.2|1373|1372.5|1373.9|1373.4|1373|1372.5|137
1625074500000|2021-06-30 17:35:00|1372.9|1372.4|1373.2|1372.7|1373.4|1372.9|1372.8|1372.3|195
1625074800000|2021-06-30 17:40:00|1373|1372.5|1373.2|1372.7|1373.3|1372.8|1372.9|1372.4|165
1625075100000|2021-06-30 17:45:00|1373.1|1372.6|1373.3|1372.8|1373.4|1372.9|1373|1372.5|105
1625075400000|2021-06-30 17:50:00|1373.4|1372.9|1372.9|1372.4|1373.5|1373|1372.9|1372.4|336
1625075700000|2021-06-30 17:55:00|1373|1372.5|1373.3|1372.8|1373.5|1373|1372.9|1372.4|224
1625076000000|2021-06-30 18:00:00|1373.4|1372.9|1373.5|1373|1373.6|1373.1|1373.2|1372.7|323
1625076300000|2021-06-30 18:05:00|1373.6|1373.1|1372.7|1372.2|1373.6|1373.1|1372.6|1372.1|630
1625076600000|2021-06-30 18:10:00|1372.8|1372.3|1373.2|1372.7|1373.2|1372.7|1372.4|1371.9|382
1625076900000|2021-06-30 18:15:00|1373.3|1372.8|1373.2|1372.7|1373.6|1373.1|1373|1372.5|453
1625077200000|2021-06-30 18:20:00|1373.1|1372.6|1373.5|1373|1373.6|1373.1|1372.9|1372.4|377
1625077500000|2021-06-30 18:25:00|1373.4|1372.9|1372.9|1372.4|1373.6|1373.1|1372.7|1372.2|954
1625077800000|2021-06-30 18:30:00|1373|1372.5|1373.4|1372.9|1373.9|1373.4|1372.9|1372.4|562
1625078100000|2021-06-30 18:35:00|1373.5|1373|1373|1372.5|1373.7|1373.2|1373|1372.5|1064
1625078400000|2021-06-30 18:40:00|1373.1|1372.6|1373.2|1372.7|1373.2|1372.7|1372.9|1372.4|592
1625078700000|2021-06-30 18:45:00|1373.1|1372.6|1372.8|1372.3|1373.2|1372.7|1372.7|1372.2|491
1625079000000|2021-06-30 18:50:00|1372.7|1372.2|1372.5|1372|1372.8|1372.3|1372.4|1371.9|958
1625079300000|2021-06-30 18:55:00|1372.6|1372.1|1372.4|1371.9|1372.8|1372.3|1372.2|1371.7|854
1625079600000|2021-06-30 19:00:00|1372.5|1372|1371.9|1371.4|1372.5|1372|1371.7|1371.2|1163
1625079900000|2021-06-30 19:05:00|1372|1371.5|1372.5|1372|1372.6|1372.1|1371.6|1371.1|1064
1625080200000|2021-06-30 19:10:00|1372.6|1372.1|1372.3|1371.8|1372.8|1372.3|1372.2|1371.7|498
1625080500000|2021-06-30 19:15:00|1372.4|1371.9|1372.2|1371.7|1372.6|1372.1|1372|1371.5|782
1625080800000|2021-06-30 19:20:00|1372.3|1371.8|1372.1|1371.6|1372.5|1372|1371.9|1371.4|818
1625081100000|2021-06-30 19:25:00|1372|1371.5|1372.2|1371.7|1372.2|1371.7|1371.8|1371.3|1588
1625081400000|2021-06-30 19:30:00|1372|1371.5|1372.2|1371.7|1372.3|1371.8|1371.6|1371.1|2001
1625081700000|2021-06-30 19:35:00|1372.3|1371.8|1372.8|1372.3|1373|1372.5|1372.2|1371.7|1186
1625082000000|2021-06-30 19:40:00|1372.7|1372.2|1373.6|1373.1|1374.2|1373.7|1372.6|1372.1|1496
1625082300000|2021-06-30 19:45:00|1373.7|1373.2|1374.9|1374.4|1375.8|1375.3|1373.6|1373.1|2882
1625082600000|2021-06-30 19:50:00|1374.6|1374.1|1374.7|1374.2|1375.2|1374.7|1374.2|1373.7|4305
1625082900000|2021-06-30 19:55:00|1374.8|1374.3|1374.4|1373.9|1376.3|1375.8|1373.2|1372.7|34983
1625083200000|2021-06-30 20:00:00|1374|1373.4|1374.6|1373.6|1374.9|1373.9|1373.8|1372.8|2767
1625083500000|2021-06-30 20:05:00|1374.7|1373.7|1375.4|1374.4|1375.4|1374.4|1374.6|1373.6|249
1625083800000|2021-06-30 20:10:00|1375.5|1374.5|1376.1|1375.1|1376.3|1375.3|1375.3|1374.3|387
1625084100000|2021-06-30 20:15:00|1375.9|1374.9|1375.7|1374.7|1375.9|1374.9|1375.7|1374.7|24
1625084400000|2021-06-30 20:20:00|1375.6|1374.6|1375.8|1374.8|1376.4|1375.4|1375|1374|29
1625084700000|2021-06-30 20:25:00|1375.7|1374.7|1375.3|1374.3|1376.3|1375.3|1374.8|1373.8|125
1625085000000|2021-06-30 20:30:00|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|1375.2|1374.2|2
1625085300000|2021-06-30 20:35:00|1375.4|1374.4|1375.6|1374.6|1375.6|1374.6|1375.4|1374.4|7
1625085600000|2021-06-30 20:40:00|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1375.4|1374.4|1
1625085900000|2021-06-30 20:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|2
1625086500000|2021-06-30 20:55:00|1375.9|1374.9|1376|1375|1376|1375|1375.9|1374.9|10
1625090100000|2021-06-30 21:55:00|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1
1625090400000|2021-06-30 22:00:00|1376.6|1374.6|1377.3|1375.3|1377.5|1375.5|1376.6|1374.6|0
1625090700000|2021-06-30 22:05:00|1377.2|1375.2|1377|1375|1377.2|1375.2|1376.9|1374.9|0
1625091000000|2021-06-30 22:10:00|1377.1|1375.1|1377.1|1375.1|1377.1|1375.1|1376.9|1374.9|0
1625091300000|2021-06-30 22:15:00|1377|1375|1376.9|1374.9|1377.1|1375.1|1376.8|1374.8|0
1625091600000|2021-06-30 22:20:00|1377|1375|1377.1|1375.1|1377.1|1375.1|1376.9|1374.9|0
1625091900000|2021-06-30 22:25:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377.1|1375.1|0
1625092200000|2021-06-30 22:30:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377.1|1375.1|0
1625092500000|2021-06-30 22:35:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377.1|1375.1|0
1625092800000|2021-06-30 22:40:00|1377|1375|1377.3|1375.3|1377.3|1375.3|1377|1375|0
1625093100000|2021-06-30 22:45:00|1377.2|1375.2|1377.2|1375.2|1377.2|1375.2|1377.1|1375.1|0
1625093400000|2021-06-30 22:50:00|1377.3|1375.3|1377.4|1375.4|1377.4|1375.4|1377.2|1375.2|0
1625093700000|2021-06-30 22:55:00|1377.3|1375.3|1377.3|1375.3|1377.4|1375.4|1377.3|1375.3|0
1625094000000|2021-06-30 23:00:00|1377.2|1375.2|1377.1|1375.1|1377.3|1375.3|1377.1|1375.1|0
1625094300000|2021-06-30 23:05:00|1377.2|1375.2|1377.1|1375.1|1377.2|1375.2|1377.1|1375.1|0
1625094600000|2021-06-30 23:10:00|1377.2|1375.2|1377.2|1375.2|1377.3|1375.3|1377.1|1375.1|0
1625094900000|2021-06-30 23:15:00|1377.3|1375.3|1377.2|1375.2|1377.3|1375.3|1377.2|1375.2|0
1625095200000|2021-06-30 23:20:00|1377.3|1375.3|1377.2|1375.2|1377.3|1375.3|1377.2|1375.2|0
1625095500000|2021-06-30 23:25:00|1377.3|1375.3|1377.1|1375.1|1377.3|1375.3|1377.1|1375.1|0
1625095800000|2021-06-30 23:30:00|1377|1375|1376.9|1374.9|1377.1|1375.1|1376.9|1374.9|0
1625096100000|2021-06-30 23:35:00|1377|1375|1376.8|1374.8|1377|1375|1376.8|1374.8|0
1625096400000|2021-06-30 23:40:00|1376.9|1374.9|1376.9|1374.9|1376.9|1374.9|1376.9|1374.9|0
1625096700000|2021-06-30 23:45:00|1377|1375|1377.1|1375.1|1377.1|1375.1|1377|1375|0
1625097000000|2021-06-30 23:50:00|1377|1375|1376.9|1374.9|1377.1|1375.1|1376.9|1374.9|0
1625097300000|2021-06-30 23:55:00|1377|1375|1377.2|1375.2|1377.2|1375.2|1376.9|1374.9|0
1625097600000|2021-07-01 00:00:00|1377.3|1375.3|1376.3|1375.3|1377.3|1375.7|1376.2|1374.8|5
1625097900000|2021-07-01 00:05:00|1376.2|1375.2|1375|1374|1376.9|1375.9|1374.7|1373.7|81
1625098200000|2021-07-01 00:10:00|1374.9|1373.9|1375|1374|1375|1374|1374.9|1373.9|3
1625100300000|2021-07-01 00:45:00|1375.3|1374.3|1374.2|1373.2|1375.3|1374.3|1374.1|1373.1|27
1625100600000|2021-07-01 00:50:00|1374.1|1373.1|1374.3|1373.3|1374.3|1373.3|1373.7|1372.7|41
1625100900000|2021-07-01 00:55:00|||||||||1
1625101200000|2021-07-01 01:00:00|1374.7|1373.7|1376.5|1375.5|1376.6|1375.6|1374.7|1373.7|61
1625101500000|2021-07-01 01:05:00|1376.2|1375.2|1376.1|1375.1|1376.6|1375.6|1376|1375|40
1625101800000|2021-07-01 01:10:00|1375.9|1374.9|1376|1375|1376|1375|1375.6|1374.6|26
1625102100000|2021-07-01 01:15:00|1376.1|1375.1|1376.3|1375.3|1376.6|1375.6|1376|1375|28
1625102400000|2021-07-01 01:20:00|1376.4|1375.4|1376.5|1375.5|1376.5|1375.5|1376.1|1375.1|10
1625102700000|2021-07-01 01:25:00|1376.3|1375.3|1376.2|1375.2|1376.3|1375.3|1376|1375|19
1625103000000|2021-07-01 01:30:00|1376|1375|1375|1374|1376|1375|1375|1374|13
1625103300000|2021-07-01 01:35:00|1374.9|1373.9|1374|1373|1374.9|1373.9|1373.9|1372.9|35
1625103600000|2021-07-01 01:40:00|1373.9|1372.9|1374.6|1373.6|1374.9|1373.9|1373.8|1372.8|114
1625103900000|2021-07-01 01:45:00|1374.8|1373.8|1373.5|1372.5|1374.9|1373.9|1373.5|1372.5|96
1625104200000|2021-07-01 01:50:00|1373.6|1372.6|1373.3|1372.3|1373.6|1372.6|1373.3|1372.3|21
1625104500000|2021-07-01 01:55:00|1373.6|1372.6|1373.7|1372.7|1373.8|1372.8|1373.5|1372.5|20
1625104800000|2021-07-01 02:00:00|1373.6|1372.6|1373.1|1372.1|1374|1373|1372.9|1371.9|52
1625105100000|2021-07-01 02:05:00|1373.3|1372.3|1372.2|1371.2|1373.3|1372.3|1372.1|1371.1|33
1625105400000|2021-07-01 02:10:00|1372.4|1371.4|1373.1|1372.1|1373.1|1372.1|1372.4|1371.4|40
1625105700000|2021-07-01 02:15:00|1373|1372|1373.5|1372.5|1373.6|1372.6|1373|1372|7
1625106000000|2021-07-01 02:20:00|1373.4|1372.4|1374.3|1373.3|1374.3|1373.3|1373.4|1372.4|6
1625106300000|2021-07-01 02:25:00|1374.2|1373.2|1374.2|1373.2|1374.3|1373.3|1374.2|1373.2|6
1625106600000|2021-07-01 02:30:00|1374.4|1373.4|1373.8|1372.8|1374.4|1373.4|1373.8|1372.8|9
1625106900000|2021-07-01 02:35:00|1374|1373|1374.1|1373.1|1374.1|1373.1|1374|1373|6
1625107200000|2021-07-01 02:40:00|1374.2|1373.2|1373.7|1372.7|1374.2|1373.2|1373.7|1372.7|27
1625107500000|2021-07-01 02:45:00|1373.8|1372.8|1373.4|1372.4|1373.8|1372.8|1373.4|1372.4|14
1625107800000|2021-07-01 02:50:00|1373.2|1372.2|1373.4|1372.4|1373.4|1372.4|1372.9|1371.9|23
1625108100000|2021-07-01 02:55:00|1373.3|1372.3|1373.4|1372.4|1373.4|1372.4|1373.3|1372.3|2
1625108400000|2021-07-01 03:00:00|1373.2|1372.2|1371.8|1370.8|1373.2|1372.2|1371.8|1370.8|24
1625108700000|2021-07-01 03:05:00|1371.4|1370.4|1372.1|1371.1|1372.1|1371.1|1371.2|1370.2|14
1625109000000|2021-07-01 03:10:00|1371.8|1370.8|1372|1371|1372.1|1371.1|1371.7|1370.7|9
1625109300000|2021-07-01 03:15:00|1371.9|1370.9|1372|1371|1372.1|1371.1|1371.9|1370.9|5
1625109600000|2021-07-01 03:20:00|1372.2|1371.2|1372.3|1371.3|1372.3|1371.3|1372.2|1371.2|2
1625109900000|2021-07-01 03:25:00|1372.4|1371.4|1372.1|1371.1|1372.5|1371.5|1372.1|1371.1|11
1625110200000|2021-07-01 03:30:00|1372.2|1371.2|1372.2|1371.2|1372.3|1371.3|1372|1371|10
1625110800000|2021-07-01 03:40:00|1371.8|1370.8|1371.9|1370.9|1371.9|1370.9|1371.8|1370.8|6
1625111100000|2021-07-01 03:45:00|1371.6|1370.6|1371.2|1370.2|1371.7|1370.7|1371.2|1370.2|22
1625111400000|2021-07-01 03:50:00|1371.1|1370.1|1371.1|1370.1|1371.1|1370.1|1371.1|1370.1|1
1625111700000|2021-07-01 03:55:00|1372.1|1371.1|1372.1|1371.1|1372.1|1371.1|1372.1|1371.1|6
1625112000000|2021-07-01 04:00:00|1372.3|1371.3|1371.9|1370.9|1372.3|1371.3|1371.8|1370.8|17
1625112600000|2021-07-01 04:10:00|1372.4|1371.4|1372.4|1371.4|1372.6|1371.6|1372.4|1371.4|3
1625112900000|2021-07-01 04:15:00|1372.3|1371.3|1372.3|1371.3|1372.3|1371.3|1372.3|1371.3|1
1625113500000|2021-07-01 04:25:00|1372|1371|1372|1371|1372|1371|1372|1371|1
1625113800000|2021-07-01 04:30:00|1372.3|1371.3|1372.2|1371.2|1372.3|1371.3|1372.2|1371.2|2
1625114100000|2021-07-01 04:35:00|1372.3|1371.3|1372.3|1371.3|1372.4|1371.4|1372.3|1371.3|3
1625114400000|2021-07-01 04:40:00|1372.4|1371.4|1372.4|1371.4|1372.4|1371.4|1372.4|1371.4|1
1625114700000|2021-07-01 04:45:00|1372.5|1371.5|1372.5|1371.5|1372.5|1371.5|1372.3|1371.3|8
1625115000000|2021-07-01 04:50:00|1372.4|1371.4|1372.5|1371.5|1372.5|1371.5|1372.4|1371.4|6
1625115300000|2021-07-01 04:55:00|1372.6|1371.6|1372.3|1371.3|1372.6|1371.6|1372.3|1371.3|3
1625115600000|2021-07-01 05:00:00|1372.5|1371.5|1372.5|1371.5|1372.6|1371.6|1372.5|1371.5|9
1625115900000|2021-07-01 05:05:00|1372.6|1371.6|1372.6|1371.6|1372.6|1371.6|1372.6|1371.6|3
1625116200000|2021-07-01 05:10:00|1372.4|1371.4|1372.5|1371.5|1372.5|1371.5|1372.2|1371.2|11
1625116500000|2021-07-01 05:15:00|1372.6|1371.6|1372.4|1371.4|1372.6|1371.6|1372.4|1371.4|11
1625116800000|2021-07-01 05:20:00|1372.2|1371.2|1372.1|1371.1|1372.2|1371.2|1372.1|1371.1|3
1625118300000|2021-07-01 05:45:00|1373|1372|1373.4|1372.4|1373.6|1372.6|1373|1372|11
1625118600000|2021-07-01 05:50:00|1373.2|1372.2|1373.5|1372.5|1373.6|1372.6|1373|1372|27
1625118900000|2021-07-01 05:55:00|1373.6|1372.6|1373.4|1372.4|1373.6|1372.6|1373.3|1372.3|12
1625119200000|2021-07-01 06:00:00|1373.5|1372.5|1373.1|1372.1|1373.8|1372.8|1373.1|1372.1|54
1625119500000|2021-07-01 06:05:00|1373|1372|1373.3|1372.3|1373.6|1372.6|1372.9|1371.9|303
1625119800000|2021-07-01 06:10:00|1373.2|1372.2|1373.4|1372.4|1373.7|1372.7|1373.2|1372.2|62
1625120100000|2021-07-01 06:15:00|1373.3|1372.3|1372.7|1371.7|1373.3|1372.3|1372.5|1371.5|23
1625120400000|2021-07-01 06:20:00|1372.8|1371.8|1372.7|1371.7|1373|1372|1372.7|1371.7|24
1625120700000|2021-07-01 06:25:00|1372.5|1371.5|1372.3|1371.3|1372.5|1371.5|1372.3|1371.3|8
1625121000000|2021-07-01 06:30:00|1372.5|1371.5|1372.3|1371.3|1373.1|1372.1|1372.3|1371.3|16
1625121300000|2021-07-01 06:35:00|1372.2|1371.2|1371.5|1370.5|1372.2|1371.2|1371.5|1370.5|34
1625121600000|2021-07-01 06:40:00|1371.4|1370.4|1371.1|1370.1|1371.4|1370.4|1370.7|1369.7|92
1625121900000|2021-07-01 06:45:00|1370.8|1369.8|1371|1370|1371.6|1370.6|1370.4|1369.4|68
1625122200000|2021-07-01 06:50:00|1370.8|1369.8|1371.2|1370.2|1371.2|1370.2|1370.6|1369.6|34
1625122500000|2021-07-01 06:55:00|1371.5|1370.5|1371.4|1370.4|1371.8|1370.8|1371.3|1370.3|119
1625122800000|2021-07-01 07:00:00|1371.3|1370.3|1371.9|1370.9|1371.9|1370.9|1370.6|1369.6|300
1625123100000|2021-07-01 07:05:00|1372.1|1371.1|1372|1371|1372.3|1371.3|1371.5|1370.5|185
1625123400000|2021-07-01 07:10:00|1372.1|1371.1|1373.2|1372.2|1373.2|1372.2|1372|1371|229
1625123700000|2021-07-01 07:15:00|1373.4|1372.4|1373.5|1372.5|1374.2|1373.2|1373.3|1372.3|298
1625124000000|2021-07-01 07:20:00|1373.7|1372.7|1374.6|1373.6|1374.8|1373.8|1373.5|1372.5|147
1625124300000|2021-07-01 07:25:00|1374.5|1373.5|1374.5|1373.5|1374.8|1373.8|1374.3|1373.3|133
1625124600000|2021-07-01 07:30:00|1374.7|1373.7|1374.6|1373.6|1374.9|1373.9|1374.5|1373.5|153
1625124900000|2021-07-01 07:35:00|1374.7|1373.7|1374.9|1373.9|1375.5|1374.5|1374.5|1373.5|299
1625125200000|2021-07-01 07:40:00|1375.1|1374.1|1375.1|1374.1|1375.5|1374.5|1375.1|1374.1|173
1625125500000|2021-07-01 07:45:00|1375|1374|1374.8|1373.8|1375.5|1374.5|1374.8|1373.8|196
1625125800000|2021-07-01 07:50:00|1375|1374|1375.1|1374.1|1375.3|1374.3|1374.9|1373.9|108
1625126100000|2021-07-01 07:55:00|1375|1374|1374.9|1373.9|1375.6|1374.6|1374.8|1373.8|173
1625126400000|2021-07-01 08:00:00|1375.1|1374.1|1375.4|1374.4|1375.6|1374.6|1375|1374|96
1625126700000|2021-07-01 08:05:00|1375.3|1374.3|1374.6|1373.6|1375.4|1374.4|1374.5|1373.5|152
1625127000000|2021-07-01 08:10:00|1374.7|1373.7|1374.3|1373.3|1375.1|1374.1|1374.2|1373.2|107
1625127300000|2021-07-01 08:15:00|1374.4|1373.4|1374.5|1373.5|1374.9|1373.9|1374.4|1373.4|65
1625127600000|2021-07-01 08:20:00|1374.7|1373.7|1374|1373|1374.7|1373.7|1373.7|1372.7|85
1625127900000|2021-07-01 08:25:00|1373.9|1372.9|1373.9|1372.9|1374.2|1373.2|1373.7|1372.7|55
1625128200000|2021-07-01 08:30:00|1373.8|1372.8|1373.5|1372.5|1373.9|1372.9|1373|1372|73
1625128500000|2021-07-01 08:35:00|1373.6|1372.6|1373.6|1372.6|1373.7|1372.7|1373.2|1372.2|51
1625128800000|2021-07-01 08:40:00|1373.5|1372.5|1373.5|1372.5|1373.9|1372.9|1373.4|1372.4|66
1625129100000|2021-07-01 08:45:00|1373.4|1372.4|1373.3|1372.3|1373.7|1372.7|1373.3|1372.3|89
1625129400000|2021-07-01 08:50:00|1373.4|1372.4|1373|1372|1373.4|1372.4|1372.9|1371.9|98
1625129700000|2021-07-01 08:55:00|1373.1|1372.1|1372.8|1371.8|1373.1|1372.1|1372.8|1371.8|83
1625130000000|2021-07-01 09:00:00|1372.7|1371.7|1372.8|1371.8|1373|1372|1372.5|1371.5|94
1625130300000|2021-07-01 09:05:00|1372.7|1371.7|1371.5|1370.5|1373|1372|1371.4|1370.4|174
1625130600000|2021-07-01 09:10:00|1371.4|1370.4|1371.9|1370.9|1372|1371|1371|1370|191
1625130900000|2021-07-01 09:15:00|1371.8|1370.8|1371.4|1370.4|1371.8|1370.8|1371.1|1370.1|126
1625131200000|2021-07-01 09:20:00|1371.5|1370.5|1371.2|1370.2|1371.5|1370.5|1370.9|1369.9|163
1625131500000|2021-07-01 09:25:00|1371.1|1370.1|1371.9|1370.9|1372.1|1371.1|1371.1|1370.1|204
1625131800000|2021-07-01 09:30:00|1371.8|1370.8|1371.9|1370.9|1372|1371|1371.4|1370.4|83
1625132100000|2021-07-01 09:35:00|1372|1371|1372.2|1371.2|1372.3|1371.3|1371.9|1370.9|57
1625132400000|2021-07-01 09:40:00|1372.1|1371.1|1371.5|1370.5|1372.1|1371.1|1371.1|1370.1|77
1625132700000|2021-07-01 09:45:00|1371.4|1370.4|1371.8|1370.8|1372.1|1371.1|1371.1|1370.1|140
1625133000000|2021-07-01 09:50:00|1371.9|1370.9|1372.3|1371.3|1372.3|1371.3|1371.8|1370.8|77
1625133300000|2021-07-01 09:55:00|1372.2|1371.2|1372.2|1371.2|1372.6|1371.6|1372|1371|74
1625133600000|2021-07-01 10:00:00|1372.1|1371.1|1371.6|1370.6|1372.1|1371.1|1371.6|1370.6|110
1625133900000|2021-07-01 10:05:00|1371.5|1370.5|1371.9|1370.9|1372.1|1371.1|1371.5|1370.5|91
1625134200000|2021-07-01 10:10:00|1372|1371|1371.6|1370.6|1372|1371|1371.5|1370.5|82
1625134500000|2021-07-01 10:15:00|1371.5|1370.5|1371.6|1370.6|1371.9|1370.9|1371.5|1370.5|63
1625134800000|2021-07-01 10:20:00|1371.5|1370.5|1371.1|1370.1|1371.6|1370.6|1370.9|1369.9|109
1625135100000|2021-07-01 10:25:00|1370.9|1369.9|1370.7|1369.7|1370.9|1369.9|1370.3|1369.3|164
1625135400000|2021-07-01 10:30:00|1370.8|1369.8|1370.9|1369.9|1370.9|1369.9|1370.2|1369.2|232
1625135700000|2021-07-01 10:35:00|1370.8|1369.8|1370.1|1369.1|1370.9|1369.9|1369.9|1368.9|159
1625136000000|2021-07-01 10:40:00|1370.2|1369.2|1370.1|1369.1|1370.3|1369.3|1369.7|1368.7|204
1625136300000|2021-07-01 10:45:00|1369.9|1368.9|1369.9|1368.9|1370.2|1369.2|1369.7|1368.7|211
1625136600000|2021-07-01 10:50:00|1369.8|1368.8|1369.4|1368.4|1369.8|1368.8|1368.9|1367.9|138
1625136900000|2021-07-01 10:55:00|1369.5|1368.5|1370.1|1369.1|1370.2|1369.2|1369.3|1368.3|114
1625137200000|2021-07-01 11:00:00|1370|1369|1370.1|1369.1|1370.5|1369.5|1369.7|1368.7|188
1625137500000|2021-07-01 11:05:00|1370.2|1369.2|1370.3|1369.3|1370.4|1369.4|1370|1369|67
1625137800000|2021-07-01 11:10:00|1370.5|1369.5|1370.4|1369.4|1370.8|1369.8|1370.3|1369.3|64
1625138100000|2021-07-01 11:15:00|1370.5|1369.5|1371.2|1370.2|1371.5|1370.5|1370.5|1369.5|152
1625138400000|2021-07-01 11:20:00|1371.1|1370.1|1370.6|1369.6|1371.1|1370.1|1370.4|1369.4|79
1625138700000|2021-07-01 11:25:00|1370.7|1369.7|1370.9|1369.9|1371|1370|1370.6|1369.6|82
1625139000000|2021-07-01 11:30:00|1370.7|1369.7|1371.4|1370.4|1371.7|1370.7|1370.7|1369.7|78
1625139300000|2021-07-01 11:35:00|1371.5|1370.5|1372.4|1371.4|1372.4|1371.4|1371.5|1370.5|110
1625139600000|2021-07-01 11:40:00|1372.5|1371.5|1372.6|1371.6|1372.8|1371.8|1372.2|1371.2|78
1625139900000|2021-07-01 11:45:00|1372.5|1371.5|1372.5|1371.5|1373|1372|1372.3|1371.3|215
1625140200000|2021-07-01 11:50:00|1372.4|1371.4|1372.3|1371.3|1372.6|1371.6|1372.1|1371.1|119
1625140500000|2021-07-01 11:55:00|1372.4|1371.4|1373.5|1372.5|1373.9|1372.9|1372.4|1371.4|169
1625140800000|2021-07-01 12:00:00|1373.6|1372.6|1374|1373|1374|1373|1373.3|1372.3|286
1625141100000|2021-07-01 12:05:00|1373.9|1372.9|1373.9|1372.9|1374.1|1373.1|1373.6|1372.6|179
1625141400000|2021-07-01 12:10:00|1374|1373|1373.5|1372.5|1374.1|1373.1|1373.4|1372.4|97
1625141700000|2021-07-01 12:15:00|1373.6|1372.6|1372.9|1371.9|1373.6|1372.6|1372.7|1371.7|112
1625142000000|2021-07-01 12:20:00|1373|1372|1373.1|1372.1|1373.3|1372.3|1372.6|1371.6|97
1625142300000|2021-07-01 12:25:00|1372.9|1371.9|1372.5|1371.5|1373.1|1372.1|1372.5|1371.5|70
1625142600000|2021-07-01 12:30:00|1372.4|1371.4|1372.8|1371.8|1372.8|1371.8|1371.8|1370.8|277
1625142900000|2021-07-01 12:35:00|1372.7|1371.7|1372.9|1371.9|1373.3|1372.3|1372.4|1371.4|97
1625143200000|2021-07-01 12:40:00|1373.1|1372.1|1372.9|1371.9|1373.2|1372.2|1372.7|1371.7|52
1625143500000|2021-07-01 12:45:00|1372.8|1371.8|1372.6|1371.6|1373.1|1372.1|1372.4|1371.4|79
1625143800000|2021-07-01 12:50:00|1372.8|1371.8|1372.7|1371.7|1373.2|1372.2|1372.4|1371.4|75
1625144100000|2021-07-01 12:55:00|1372.8|1371.8|1372.9|1371.9|1372.9|1371.9|1372.5|1371.5|40
1625144400000|2021-07-01 13:00:00|1372.8|1371.8|1373.6|1372.6|1373.8|1372.8|1372.7|1371.7|84
1625144700000|2021-07-01 13:05:00|1373.7|1372.7|1373.4|1372.4|1373.8|1372.8|1373.3|1372.3|160
1625145000000|2021-07-01 13:10:00|1373.5|1372.5|1373.6|1372.6|1373.9|1372.9|1373.4|1372.4|240
1625145300000|2021-07-01 13:15:00|1373.7|1372.7|1375|1374|1375|1374|1373.7|1372.7|554
1625145600000|2021-07-01 13:20:00|1375.1|1374.1|1374.8|1373.8|1375.1|1374.1|1374|1373|185
1625145900000|2021-07-01 13:25:00|1374.7|1373.7|1374.9|1373.9|1375.1|1374.1|1374.4|1373.4|346
1625146200000|2021-07-01 13:30:00|1374.7|1374.2|1375|1374.5|1376.6|1376.1|1374|1373.5|4456
1625146500000|2021-07-01 13:35:00|1375.1|1374.6|1373.5|1373|1375.2|1374.7|1373.4|1372.9|1329
1625146800000|2021-07-01 13:40:00|1373.4|1372.9|1371.2|1370.7|1374.1|1373.6|1371.1|1370.6|1403
1625147100000|2021-07-01 13:45:00|1371.4|1370.9|1372|1371.5|1372.9|1372.4|1371.1|1370.6|2001
1625147400000|2021-07-01 13:50:00|1372.1|1371.6|1369.8|1369.3|1372.2|1371.7|1369.8|1369.3|1312
1625147700000|2021-07-01 13:55:00|1369.9|1369.4|1370.7|1370.2|1372|1371.5|1369.8|1369.3|1266
1625148000000|2021-07-01 14:00:00|1370.6|1370.1|1370.3|1369.8|1371.4|1370.9|1369.2|1368.7|2322
1625148300000|2021-07-01 14:05:00|1370.4|1369.9|1370.3|1369.8|1370.8|1370.3|1369.7|1369.2|1410
1625148600000|2021-07-01 14:10:00|1370.4|1369.9|1368.7|1368.2|1370.5|1370|1368.6|1368.1|1914
1625148900000|2021-07-01 14:15:00|1368.6|1368.1|1368.2|1367.7|1369|1368.5|1367.8|1367.3|1820
1625149200000|2021-07-01 14:20:00|1368.1|1367.6|1367.7|1367.2|1368.3|1367.8|1367.2|1366.7|1562
1625149500000|2021-07-01 14:25:00|1367.6|1367.1|1366|1365.5|1367.6|1367.1|1365.6|1365.1|2317
1625149800000|2021-07-01 14:30:00|1366.1|1365.6|1366.5|1366|1366.7|1366.2|1365.3|1364.8|1459
1625150100000|2021-07-01 14:35:00|1366.4|1365.9|1365.9|1365.4|1366.8|1366.3|1365.8|1365.3|1652
1625150400000|2021-07-01 14:40:00|1365.7|1365.2|1366.8|1366.3|1366.9|1366.4|1365.7|1365.2|1321
1625150700000|2021-07-01 14:45:00|1366.9|1366.4|1365.7|1365.2|1367|1366.5|1365.7|1365.2|1516
1625151000000|2021-07-01 14:50:00|1365.8|1365.3|1367.2|1366.7|1367.6|1367.1|1365.7|1365.2|1732
1625151300000|2021-07-01 14:55:00|1367.1|1366.6|1366.7|1366.2|1367.6|1367.1|1366.7|1366.2|1398
1625151600000|2021-07-01 15:00:00|1366.8|1366.3|1366.2|1365.7|1367.2|1366.7|1365.9|1365.4|1320
1625151900000|2021-07-01 15:05:00|1366.1|1365.6|1364.5|1364|1366.3|1365.8|1364.5|1364|1333
1625152200000|2021-07-01 15:10:00|1364.6|1364.1|1361.8|1361.3|1364.6|1364.1|1361.6|1361.1|2063
1625152500000|2021-07-01 15:15:00|1361.9|1361.4|1360.7|1360.2|1362.2|1361.7|1360.5|1360|1478
1625152800000|2021-07-01 15:20:00|1360.8|1360.3|1360|1359.5|1361.5|1361|1359.5|1359|1346
1625153100000|2021-07-01 15:25:00|1360.1|1359.6|1362.2|1361.7|1362.5|1362|1359.9|1359.4|2172
1625153400000|2021-07-01 15:30:00|1362.3|1361.8|1362|1361.5|1363.1|1362.6|1361.7|1361.2|2010
1625153700000|2021-07-01 15:35:00|1361.9|1361.4|1362.1|1361.6|1362.6|1362.1|1361.9|1361.4|851
1625154000000|2021-07-01 15:40:00|1362|1361.5|1361.9|1361.4|1362.4|1361.9|1361.6|1361.1|643
1625154300000|2021-07-01 15:45:00|1361.8|1361.3|1362.8|1362.3|1362.9|1362.4|1361.5|1361|626
1625154600000|2021-07-01 15:50:00|1362.9|1362.4|1363.6|1363.1|1363.8|1363.3|1362.7|1362.2|766
1625154900000|2021-07-01 15:55:00|1363.7|1363.2|1363.5|1363|1364|1363.5|1363.4|1362.9|723
1625155200000|2021-07-01 16:00:00|1363.6|1363.1|1362.8|1362.3|1363.8|1363.3|1362.7|1362.2|642
1625155500000|2021-07-01 16:05:00|1362.7|1362.2|1363.5|1363|1363.7|1363.2|1362.7|1362.2|563
1625155800000|2021-07-01 16:10:00|1363.4|1362.9|1362.7|1362.2|1363.5|1363|1362.6|1362.1|387
1625156100000|2021-07-01 16:15:00|1362.8|1362.3|1362.5|1362|1362.9|1362.4|1362.5|1362|430
1625156400000|2021-07-01 16:20:00|1362.4|1361.9|1362.8|1362.3|1362.8|1362.3|1362.2|1361.7|236
1625156700000|2021-07-01 16:25:00|1362.9|1362.4|1363.1|1362.6|1363.4|1362.9|1362.8|1362.3|339
1625157000000|2021-07-01 16:30:00|1363.2|1362.7|1362.9|1362.4|1363.4|1362.9|1362.6|1362.1|316
1625157300000|2021-07-01 16:35:00|1363|1362.5|1362.9|1362.4|1363|1362.5|1362.7|1362.2|475
1625157600000|2021-07-01 16:40:00|1362.8|1362.3|1362.8|1362.3|1363.3|1362.8|1362.7|1362.2|393
1625157900000|2021-07-01 16:45:00|1362.7|1362.2|1362.4|1361.9|1362.8|1362.3|1362.4|1361.9|315
1625158200000|2021-07-01 16:50:00|1362.3|1361.8|1362.2|1361.7|1362.7|1362.2|1362|1361.5|480
1625158500000|2021-07-01 16:55:00|1362.3|1361.8|1362.1|1361.6|1362.3|1361.8|1361.5|1361|275
1625158800000|2021-07-01 17:00:00|1362|1361.5|1361.7|1361.2|1362|1361.5|1361.6|1361.1|225
1625159100000|2021-07-01 17:05:00|1361.6|1361.1|1362.5|1362|1362.5|1362|1361.5|1361|196
1625159400000|2021-07-01 17:10:00|1362.4|1361.9|1361.6|1361.1|1362.4|1361.9|1361.4|1360.9|194
1625159700000|2021-07-01 17:15:00|1361.7|1361.2|1361.6|1361.1|1362|1361.5|1361.3|1360.8|328
1625160000000|2021-07-01 17:20:00|1361.7|1361.2|1362.2|1361.7|1362.3|1361.8|1361.5|1361|227
1625160300000|2021-07-01 17:25:00|1362.1|1361.6|1362.1|1361.6|1362.4|1361.9|1362.1|1361.6|137
1625160600000|2021-07-01 17:30:00|1362|1361.5|1362.7|1362.2|1362.7|1362.2|1361.9|1361.4|229
1625160900000|2021-07-01 17:35:00|1362.8|1362.3|1362.9|1362.4|1363.2|1362.7|1362.6|1362.1|170
1625161200000|2021-07-01 17:40:00|1362.8|1362.3|1362.1|1361.6|1362.8|1362.3|1362.1|1361.6|287
1625161500000|2021-07-01 17:45:00|1362.2|1361.7|1361.5|1361|1362.5|1362|1361.5|1361|506
1625161800000|2021-07-01 17:50:00|1361.4|1360.9|1361.3|1360.8|1361.6|1361.1|1361|1360.5|459
1625162100000|2021-07-01 17:55:00|1361.4|1360.9|1360.8|1360.3|1361.4|1360.9|1360.7|1360.2|333
1625162400000|2021-07-01 18:00:00|1360.7|1360.2|1361.1|1360.6|1361.2|1360.7|1360.2|1359.7|309
1625162700000|2021-07-01 18:05:00|1361.2|1360.7|1363|1362.5|1363|1362.5|1361|1360.5|668
1625163000000|2021-07-01 18:10:00|1362.9|1362.4|1362.2|1361.7|1362.9|1362.4|1361.9|1361.4|266
1625163300000|2021-07-01 18:15:00|1362.3|1361.8|1362.6|1362.1|1363.1|1362.6|1362|1361.5|255
1625163600000|2021-07-01 18:20:00|1362.5|1362|1363.3|1362.8|1363.3|1362.8|1362.4|1361.9|343
1625163900000|2021-07-01 18:25:00|1363.4|1362.9|1363.7|1363.2|1363.8|1363.3|1362.9|1362.4|555
1625164200000|2021-07-01 18:30:00|1363.6|1363.1|1364.5|1364|1364.5|1364|1363.6|1363.1|1052
1625164500000|2021-07-01 18:35:00|1364.4|1363.9|1364.4|1363.9|1364.8|1364.3|1364.1|1363.6|1005
1625164800000|2021-07-01 18:40:00|1364.5|1364|1365.5|1365|1365.7|1365.2|1364.5|1364|1447
1625165100000|2021-07-01 18:45:00|1365.6|1365.1|1364.8|1364.3|1365.9|1365.4|1364.4|1363.9|721
1625165400000|2021-07-01 18:50:00|1364.9|1364.4|1364.5|1364|1365|1364.5|1364.5|1364|256
1625165700000|2021-07-01 18:55:00|1364.6|1364.1|1364.5|1364|1364.8|1364.3|1364.2|1363.7|681
1625166000000|2021-07-01 19:00:00|1364.4|1363.9|1364.9|1364.4|1365.2|1364.7|1364.4|1363.9|871
1625166300000|2021-07-01 19:05:00|1364.8|1364.3|1364.7|1364.2|1364.8|1364.3|1363.9|1363.4|479
1625166600000|2021-07-01 19:10:00|1364.8|1364.3|1365.3|1364.8|1365.3|1364.8|1364.5|1364|606
1625166900000|2021-07-01 19:15:00|1365.2|1364.7|1365.9|1365.4|1366|1365.5|1365|1364.5|794
1625167200000|2021-07-01 19:20:00|1365.8|1365.3|1365.6|1365.1|1365.9|1365.4|1365.2|1364.7|1098
1625167500000|2021-07-01 19:25:00|1365.7|1365.2|1366|1365.5|1366|1365.5|1365.2|1364.7|866
1625167800000|2021-07-01 19:30:00|1365.9|1365.4|1366.4|1365.9|1366.4|1365.9|1365.9|1365.4|1143
1625168100000|2021-07-01 19:35:00|1366.3|1365.8|1366.7|1366.2|1366.8|1366.3|1365.8|1365.3|1255
1625168400000|2021-07-01 19:40:00|1366.6|1366.1|1366.4|1365.9|1367.1|1366.6|1366.3|1365.8|1171
1625168700000|2021-07-01 19:45:00|1366.3|1365.8|1366|1365.5|1366.3|1365.8|1365.3|1364.8|1124
1625169000000|2021-07-01 19:50:00|1365.9|1365.4|1365.4|1364.9|1366.1|1365.6|1365.1|1364.6|1914
1625169300000|2021-07-01 19:55:00|1365.3|1364.8|1366.2|1365.7|1366.3|1365.8|1364.9|1364.4|13063
1625169600000|2021-07-01 20:00:00|1365.9|1365.2|1365.6|1364.6|1366.1|1365.2|1365.6|1364.6|1123
1625169900000|2021-07-01 20:05:00|1365.7|1364.7|1365.4|1364.4|1365.7|1364.7|1365.4|1364.4|40
1625170200000|2021-07-01 20:10:00|1365.2|1364.2|1366|1365|1366|1365|1365|1364|155
1625170500000|2021-07-01 20:15:00|||||||||5
1625171100000|2021-07-01 20:25:00|1365.9|1364.9|1365.1|1364.1|1365.9|1364.9|1365|1364|169
1625171400000|2021-07-01 20:30:00|1365|1364|1365|1364|1365|1364|1364.9|1363.9|15
1625171700000|2021-07-01 20:35:00|1365.1|1364.1|1365.1|1364.1|1365.1|1364.1|1365.1|1364.1|4
1625172000000|2021-07-01 20:40:00|1365|1364|1364.7|1363.7|1365.1|1364.1|1364.7|1363.7|28
1625172900000|2021-07-01 20:55:00|1364.8|1363.8|1364.7|1363.7|1364.8|1363.8|1364.7|1363.7|6
1625176800000|2021-07-01 22:00:00|1365.2|1363.2|1364.9|1362.9|1365.2|1363.2|1364.8|1362.8|0
1625177100000|2021-07-01 22:05:00|1364.8|1362.8|1364.6|1362.6|1364.9|1362.9|1364.6|1362.6|0
1625177400000|2021-07-01 22:10:00|1364.7|1362.7|1364.9|1362.9|1364.9|1362.9|1364.7|1362.7|0
1625177700000|2021-07-01 22:15:00|1365.1|1363.1|1365.3|1363.3|1365.4|1363.4|1365.1|1363.1|0
1625178000000|2021-07-01 22:20:00|1365.4|1363.4|1365.4|1363.4|1365.5|1363.5|1365.2|1363.2|0
1625178300000|2021-07-01 22:25:00|1365.3|1363.3|1365.5|1363.5|1365.6|1363.6|1365.3|1363.3|0
1625178600000|2021-07-01 22:30:00|1365.4|1363.4|1365.6|1363.6|1365.6|1363.6|1365.3|1363.3|0
1625178900000|2021-07-01 22:35:00|1365.5|1363.5|1365.6|1363.6|1365.6|1363.6|1365.5|1363.5|0
1625179200000|2021-07-01 22:40:00|1365.5|1363.5|1365.5|1363.5|1365.5|1363.5|1365.4|1363.4|0
1625179500000|2021-07-01 22:45:00|1365.4|1363.4|1365.5|1363.5|1365.5|1363.5|1365.4|1363.4|0
1625179800000|2021-07-01 22:50:00|1365.6|1363.6|1365.5|1363.5|1365.6|1363.6|1365.5|1363.5|0
1625180100000|2021-07-01 22:55:00|1365.6|1363.6|1365.6|1363.6|1365.6|1363.6|1365.5|1363.5|0
1625180400000|2021-07-01 23:00:00|1365.7|1363.7|1365.8|1363.8|1365.9|1363.9|1365.7|1363.7|0
1625180700000|2021-07-01 23:05:00|1365.7|1363.7|1365.8|1363.8|1365.8|1363.8|1365.7|1363.7|0
1625181000000|2021-07-01 23:10:00|1365.7|1363.7|1365.9|1363.9|1365.9|1363.9|1365.7|1363.7|0
1625181300000|2021-07-01 23:15:00|1365.8|1363.8|1365.7|1363.7|1365.9|1363.9|1365.7|1363.7|0
1625181600000|2021-07-01 23:20:00|1365.8|1363.8|1365.8|1363.8|1365.9|1363.9|1365.7|1363.7|0
1625181900000|2021-07-01 23:25:00|1365.7|1363.7|1365.8|1363.8|1365.9|1363.9|1365.7|1363.7|0
1625182200000|2021-07-01 23:30:00|1365.7|1363.7|1365.8|1363.8|1365.8|1363.8|1365.7|1363.7|0
1625182500000|2021-07-01 23:35:00|1365.7|1363.7|1365.7|1363.7|1365.8|1363.8|1365.7|1363.7|0
1625182800000|2021-07-01 23:40:00|1365.6|1363.6|1365.6|1363.6|1365.7|1363.7|1365.5|1363.5|0
1625183100000|2021-07-01 23:45:00|1365.5|1363.5|1365.6|1363.6|1365.7|1363.7|1365.5|1363.5|0
1625183400000|2021-07-01 23:50:00|1365.5|1363.5|1365.4|1363.4|1365.5|1363.5|1365.3|1363.3|0
1625183700000|2021-07-01 23:55:00|1365.3|1363.3|1365.2|1363.2|1365.4|1363.4|1365.2|1363.2|0
1625184000000|2021-07-02 00:00:00|1367.1|1366.1|1366.1|1365.1|1367.1|1366.1|1366.1|1365.1|1
1625184300000|2021-07-02 00:05:00|1365.5|1364.5|1365.8|1364.8|1365.8|1364.8|1365.3|1364.3|8
1625185200000|2021-07-02 00:20:00|1366.5|1365.5|1366.2|1365.2|1366.5|1365.5|1366.2|1365.2|25
1625185500000|2021-07-02 00:25:00|1366.1|1365.1|1365.9|1364.9|1366.1|1365.1|1365.8|1364.8|7
1625185800000|2021-07-02 00:30:00|1366.1|1365.1|1366|1365|1366.1|1365.1|1366|1365|8
1625186100000|2021-07-02 00:35:00|1366.1|1365.1|1366.2|1365.2|1366.2|1365.2|1366.1|1365.1|5
1625186400000|2021-07-02 00:40:00|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|1365.6|1364.6|3
1625186700000|2021-07-02 00:45:00|1366.1|1365.1|1366.1|1365.1|1366.1|1365.1|1366.1|1365.1|1
1625187000000|2021-07-02 00:50:00|1366.2|1365.2|1366.2|1365.2|1366.3|1365.3|1366.2|1365.2|20
1625187300000|2021-07-02 00:55:00|1366.6|1365.6|1367.1|1366.1|1367.1|1366.1|1366.6|1365.6|7
1625187600000|2021-07-02 01:00:00|1367.6|1366.6|1367.6|1366.6|1367.6|1366.6|1367|1366|21
1625188200000|2021-07-02 01:10:00|1368|1367|1368.5|1367.5|1368.5|1367.5|1368|1367|5
1625188500000|2021-07-02 01:15:00|1369.2|1368.2|1369.9|1368.9|1372.5|1371.5|1369.2|1368.2|30
1625189100000|2021-07-02 01:25:00|1366.7|1365.7|1366.7|1365.7|1366.7|1365.7|1366.7|1365.7|2
1625189400000|2021-07-02 01:30:00|1367.4|1366.4|1362.7|1361.7|1367.4|1366.4|1362.4|1361.4|23
1625189700000|2021-07-02 01:35:00|1362.5|1361.5|1362.4|1361.4|1362.8|1361.8|1362.3|1361.3|12
1625190000000|2021-07-02 01:40:00|1362.8|1361.8|1360.4|1359.4|1362.8|1361.8|1360.2|1359.2|45
1625190300000|2021-07-02 01:45:00|1360.1|1359.1|1361.9|1360.9|1361.9|1360.9|1360.1|1359.1|27
1625190600000|2021-07-02 01:50:00|1361|1360|1360.5|1359.5|1361|1360|1359.8|1358.8|26
1625190900000|2021-07-02 01:55:00|1360.2|1359.2|1359.5|1358.5|1360.9|1359.9|1359.2|1358.2|57
1625191200000|2021-07-02 02:00:00|1359.3|1358.3|1358.7|1357.7|1359.4|1358.4|1358.5|1357.5|46
1625191500000|2021-07-02 02:05:00|1357.9|1356.9|1359.3|1358.3|1359.6|1358.6|1357.7|1356.7|62
1625191800000|2021-07-02 02:10:00|1359.6|1358.6|1359.7|1358.7|1360|1359|1359.6|1358.6|12
1625192100000|2021-07-02 02:15:00|1359.5|1358.5|1358.3|1357.3|1359.6|1358.6|1358.3|1357.3|17
1625192400000|2021-07-02 02:20:00|1358.1|1357.1|1358.7|1357.7|1359|1358|1358.1|1357.1|13
1625192700000|2021-07-02 02:25:00|1358.8|1357.8|1358.7|1357.7|1358.8|1357.8|1358.2|1357.2|9
1625193000000|2021-07-02 02:30:00|1358.4|1357.4|1358.1|1357.1|1358.4|1357.4|1358|1357|6
1625193300000|2021-07-02 02:35:00|1358.8|1357.8|1359.2|1358.2|1359.4|1358.4|1358.8|1357.8|12
1625193600000|2021-07-02 02:40:00|1359.5|1358.5|1358.9|1357.9|1359.5|1358.5|1358.4|1357.4|14
1625193900000|2021-07-02 02:45:00|1359|1358|1359.1|1358.1|1359.3|1358.3|1358|1357|8
1625194200000|2021-07-02 02:50:00|1359.8|1358.8|1358.5|1357.5|1359.9|1358.9|1358.5|1357.5|10
1625194500000|2021-07-02 02:55:00|1358.7|1357.7|1358.5|1357.5|1358.7|1357.7|1358.3|1357.3|6
1625194800000|2021-07-02 03:00:00|1357.5|1356.5|1357.5|1356.5|1357.5|1356.5|1357.5|1356.5|1
1625195400000|2021-07-02 03:10:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1
1625195700000|2021-07-02 03:15:00|1358.1|1357.1|1358|1357|1358.4|1357.4|1358|1357|17
1625196000000|2021-07-02 03:20:00|1358.1|1357.1|1358.3|1357.3|1358.4|1357.4|1358.1|1357.1|4
1625196300000|2021-07-02 03:25:00|1357.6|1356.6|1357.8|1356.8|1357.9|1356.9|1357.4|1356.4|9
1625196600000|2021-07-02 03:30:00|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1
1625196900000|2021-07-02 03:35:00|1356.9|1355.9|1357.5|1356.5|1357.5|1356.5|1356.9|1355.9|10
1625197200000|2021-07-02 03:40:00|1357.2|1356.2|1357.1|1356.1|1357.4|1356.4|1356.9|1355.9|22
1625197500000|2021-07-02 03:45:00|1357.2|1356.2|1357.4|1356.4|1357.6|1356.6|1357.1|1356.1|19
1625197800000|2021-07-02 03:50:00|1357.1|1356.1|1357|1356|1357.1|1356.1|1357|1356|7
1625198100000|2021-07-02 03:55:00|1356.6|1355.6|1356.6|1355.6|1356.6|1355.6|1356.6|1355.6|4
1625198400000|2021-07-02 04:00:00|1356.8|1355.8|1357.1|1356.1|1357.1|1356.1|1356.6|1355.6|17
1625199000000|2021-07-02 04:10:00|1356.8|1355.8|1357.2|1356.2|1357.4|1356.4|1356.6|1355.6|10
1625199300000|2021-07-02 04:15:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1
1625199900000|2021-07-02 04:25:00|1356.7|1355.7|1356.7|1355.7|1356.7|1355.7|1356.7|1355.7|1
1625200200000|2021-07-02 04:30:00|1356.6|1355.6|1356.4|1355.4|1356.6|1355.6|1356.4|1355.4|3
1625201100000|2021-07-02 04:45:00|1356.1|1355.1|1356.3|1355.3|1356.3|1355.3|1356.1|1355.1|8
1625201400000|2021-07-02 04:50:00|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|1356.4|1355.4|3
1625201700000|2021-07-02 04:55:00|1356.7|1355.7|1356.9|1355.9|1356.9|1355.9|1356.7|1355.7|3
1625202000000|2021-07-02 05:00:00|1357.1|1356.1|1357|1356|1357.4|1356.4|1356.9|1355.9|26
1625202300000|2021-07-02 05:05:00|1357.1|1356.1|1356.9|1355.9|1357.2|1356.2|1356.6|1355.6|36
1625202600000|2021-07-02 05:10:00|1356.8|1355.8|1356.9|1355.9|1357.2|1356.2|1356.2|1355.2|28
1625202900000|2021-07-02 05:15:00|1356.8|1355.8|1356.3|1355.3|1356.9|1355.9|1356.3|1355.3|34
1625203200000|2021-07-02 05:20:00|1356.4|1355.4|1356.4|1355.4|1356.5|1355.5|1355.9|1354.9|27
1625203500000|2021-07-02 05:25:00|1356.3|1355.3|1357.6|1356.6|1357.6|1356.6|1356.2|1355.2|65
1625203800000|2021-07-02 05:30:00|1357.4|1356.4|1357.4|1356.4|1357.7|1356.7|1357.3|1356.3|8
1625204100000|2021-07-02 05:35:00|1356.7|1355.7|1356.2|1355.2|1356.7|1355.7|1356.2|1355.2|17
1625204400000|2021-07-02 05:40:00|1356|1355|1354.9|1353.9|1356.1|1355.1|1354.9|1353.9|100
1625204700000|2021-07-02 05:45:00|1355.3|1354.3|1354.9|1353.9|1355.4|1354.4|1354.9|1353.9|26
1625205000000|2021-07-02 05:50:00|1355.1|1354.1|1354.7|1353.7|1355.5|1354.5|1353.9|1352.9|275
1625205300000|2021-07-02 05:55:00|1354.6|1353.6|1354.6|1353.6|1354.6|1353.6|1354.3|1353.3|14
1625205600000|2021-07-02 06:00:00|1354.7|1353.7|1355.2|1354.2|1355.4|1354.4|1354.2|1353.2|39
1625205900000|2021-07-02 06:05:00|1355|1354|1355.7|1354.7|1355.9|1354.9|1355|1354|46
1625206200000|2021-07-02 06:10:00|1355.6|1354.6|1355.3|1354.3|1355.6|1354.6|1355|1354|64
1625206500000|2021-07-02 06:15:00|1355.2|1354.2|1354.9|1353.9|1355.5|1354.5|1354.7|1353.7|119
1625206800000|2021-07-02 06:20:00|1354.8|1353.8|1354.8|1353.8|1354.9|1353.9|1354.4|1353.4|74
1625207100000|2021-07-02 06:25:00|1354.7|1353.7|1354.4|1353.4|1354.8|1353.8|1354|1353|78
1625207400000|2021-07-02 06:30:00|1354.5|1353.5|1354.7|1353.7|1354.8|1353.8|1353.8|1352.8|112
1625207700000|2021-07-02 06:35:00|1354.8|1353.8|1353.7|1352.7|1354.8|1353.8|1353.7|1352.7|66
1625208000000|2021-07-02 06:40:00|1353.9|1352.9|1354.2|1353.2|1354.2|1353.2|1353.8|1352.8|58
1625208300000|2021-07-02 06:45:00|1354.1|1353.1|1352.9|1351.9|1354.1|1353.1|1352.7|1351.7|176
1625208600000|2021-07-02 06:50:00|1353|1352|1353.7|1352.7|1354|1353|1353|1352|104
1625208900000|2021-07-02 06:55:00|1353.6|1352.6|1353.7|1352.7|1353.9|1352.9|1353.1|1352.1|72
1625209200000|2021-07-02 07:00:00|1353.6|1352.6|1351.4|1350.4|1354.2|1353.2|1351.2|1350.2|431
1625209500000|2021-07-02 07:05:00|1351.5|1350.5|1351.1|1350.1|1351.5|1350.5|1350.7|1349.7|249
1625209800000|2021-07-02 07:10:00|1351.2|1350.2|1351.5|1350.5|1351.6|1350.6|1350.9|1349.9|130
1625210100000|2021-07-02 07:15:00|1351.4|1350.4|1352|1351|1352|1351|1351.2|1350.2|192
1625210400000|2021-07-02 07:20:00|1352.1|1351.1|1352|1351|1352.3|1351.3|1351.5|1350.5|212
1625210700000|2021-07-02 07:25:00|1352.2|1351.2|1353.4|1352.4|1353.4|1352.4|1351.8|1350.8|174
1625211000000|2021-07-02 07:30:00|1353.6|1352.6|1354.1|1353.1|1354.2|1353.2|1353.5|1352.5|420
1625211300000|2021-07-02 07:35:00|1354.3|1353.3|1354.4|1353.4|1354.4|1353.4|1353.7|1352.7|350
1625211600000|2021-07-02 07:40:00|1354.3|1353.3|1354.4|1353.4|1354.4|1353.4|1354.1|1353.1|173
1625211900000|2021-07-02 07:45:00|1354.3|1353.3|1353.9|1352.9|1354.4|1353.4|1353.7|1352.7|326
1625212200000|2021-07-02 07:50:00|1354|1353|1354.8|1353.8|1354.9|1353.9|1354|1353|423
1625212500000|2021-07-02 07:55:00|1354.9|1353.9|1354.5|1353.5|1354.9|1353.9|1354.4|1353.4|291
1625212800000|2021-07-02 08:00:00|1354.4|1353.4|1355.1|1354.1|1355.1|1354.1|1354|1353|289
1625213100000|2021-07-02 08:05:00|1355.3|1354.3|1355|1354|1355.3|1354.3|1354.6|1353.6|149
1625213400000|2021-07-02 08:10:00|1355.1|1354.1|1354.3|1353.3|1355.4|1354.4|1354.3|1353.3|680
1625213700000|2021-07-02 08:15:00|1354.2|1353.2|1353.4|1352.4|1354.3|1353.3|1353.3|1352.3|220
1625214000000|2021-07-02 08:20:00|1353.3|1352.3|1353.2|1352.2|1353.6|1352.6|1353|1352|134
1625214300000|2021-07-02 08:25:00|1353.1|1352.1|1353.5|1352.5|1353.5|1352.5|1353|1352|117
1625214600000|2021-07-02 08:30:00|1353.8|1352.8|1354|1353|1354.4|1353.4|1353.8|1352.8|133
1625214900000|2021-07-02 08:35:00|1353.9|1352.9|1354.4|1353.4|1354.6|1353.6|1353.9|1352.9|52
1625215200000|2021-07-02 08:40:00|1354.3|1353.3|1354.4|1353.4|1354.7|1353.7|1354.3|1353.3|90
1625215500000|2021-07-02 08:45:00|1354.3|1353.3|1353.6|1352.6|1354.3|1353.3|1353.6|1352.6|104
1625215800000|2021-07-02 08:50:00|1353.7|1352.7|1354.2|1353.2|1354.6|1353.6|1353.7|1352.7|184
1625216100000|2021-07-02 08:55:00|1354.1|1353.1|1354.1|1353.1|1354.2|1353.2|1354|1353|105
1625216400000|2021-07-02 09:00:00|1354|1353|1354.4|1353.4|1354.4|1353.4|1353.9|1352.9|86
1625216700000|2021-07-02 09:05:00|1354.3|1353.3|1354.4|1353.4|1354.7|1353.7|1354.3|1353.3|69
1625217000000|2021-07-02 09:10:00|1354.3|1353.3|1354.9|1353.9|1354.9|1353.9|1354.2|1353.2|109
1625217300000|2021-07-02 09:15:00|1354.8|1353.8|1354.6|1353.6|1354.9|1353.9|1354.4|1353.4|99
1625217600000|2021-07-02 09:20:00|1354.7|1353.7|1354.4|1353.4|1354.9|1353.9|1354.4|1353.4|34
1625217900000|2021-07-02 09:25:00|1354.5|1353.5|1354.2|1353.2|1354.5|1353.5|1354.2|1353.2|30
1625218200000|2021-07-02 09:30:00|1354.1|1353.1|1354.3|1353.3|1354.5|1353.5|1354.1|1353.1|31
1625218500000|2021-07-02 09:35:00|1354.4|1353.4|1354.3|1353.3|1354.6|1353.6|1354.3|1353.3|19
1625218800000|2021-07-02 09:40:00|1354.5|1353.5|1354.4|1353.4|1354.7|1353.7|1354.1|1353.1|147
1625219100000|2021-07-02 09:45:00|1354.5|1353.5|1354.5|1353.5|1354.6|1353.6|1354.4|1353.4|47
1625219400000|2021-07-02 09:50:00|1354.7|1353.7|1354.8|1353.8|1355.1|1354.1|1354.6|1353.6|62
1625219700000|2021-07-02 09:55:00|1354.7|1353.7|1354.8|1353.8|1355.1|1354.1|1354.7|1353.7|157
1625220000000|2021-07-02 10:00:00|1354.7|1353.7|1355|1354|1355.1|1354.1|1354.7|1353.7|65
1625220300000|2021-07-02 10:05:00|1354.9|1353.9|1355.4|1354.4|1355.4|1354.4|1354.9|1353.9|56
1625220600000|2021-07-02 10:10:00|1355.3|1354.3|1355|1354|1355.3|1354.3|1354.8|1353.8|96
1625220900000|2021-07-02 10:15:00|1355.1|1354.1|1355.3|1354.3|1355.3|1354.3|1354.7|1353.7|54
1625221200000|2021-07-02 10:20:00|1355.4|1354.4|1355|1354|1355.5|1354.5|1354.9|1353.9|49
1625221500000|2021-07-02 10:25:00|1355.2|1354.2|1355|1354|1355.2|1354.2|1354.9|1353.9|50
1625221800000|2021-07-02 10:30:00|1355.3|1354.3|1354.9|1353.9|1355.3|1354.3|1354.8|1353.8|37
1625222100000|2021-07-02 10:35:00|1355|1354|1355.4|1354.4|1355.6|1354.6|1355|1354|50
1625222400000|2021-07-02 10:40:00|1355.5|1354.5|1356|1355|1356.1|1355.1|1355.5|1354.5|94
1625222700000|2021-07-02 10:45:00|1356.1|1355.1|1355.8|1354.8|1356.2|1355.2|1355.7|1354.7|207
1625223000000|2021-07-02 10:50:00|1356|1355|1356.1|1355.1|1356.2|1355.2|1356|1355|59
1625223300000|2021-07-02 10:55:00|1356.3|1355.3|1356.1|1355.1|1356.4|1355.4|1356.1|1355.1|13
1625223600000|2021-07-02 11:00:00|1356.3|1355.3|1356.9|1355.9|1357|1356|1356.3|1355.3|81
1625223900000|2021-07-02 11:05:00|1357.1|1356.1|1357|1356|1357.1|1356.1|1356.8|1355.8|50
1625224200000|2021-07-02 11:10:00|1357.1|1356.1|1357.1|1356.1|1357.1|1356.1|1357|1356|65
1625224500000|2021-07-02 11:15:00|1357.2|1356.2|1357|1356|1357.3|1356.3|1357|1356|86
1625224800000|2021-07-02 11:20:00|1357.1|1356.1|1357.5|1356.5|1357.5|1356.5|1357.1|1356.1|28
1625225100000|2021-07-02 11:25:00|1357.4|1356.4|1357.3|1356.3|1357.5|1356.5|1357.2|1356.2|26
1625225400000|2021-07-02 11:30:00|1357.2|1356.2|1357.4|1356.4|1357.6|1356.6|1357.2|1356.2|36
1625225700000|2021-07-02 11:35:00|1357.5|1356.5|1357|1356|1357.5|1356.5|1357|1356|48
1625226000000|2021-07-02 11:40:00|1356.9|1355.9|1356.8|1355.8|1356.9|1355.9|1356.6|1355.6|72
1625226300000|2021-07-02 11:45:00|1356.7|1355.7|1356.3|1355.3|1356.7|1355.7|1356.2|1355.2|63
1625226600000|2021-07-02 11:50:00|1356.4|1355.4|1355.9|1354.9|1356.4|1355.4|1355.7|1354.7|122
1625226900000|2021-07-02 11:55:00|1356|1355|1356.3|1355.3|1356.4|1355.4|1356|1355|35
1625227200000|2021-07-02 12:00:00|1356.2|1355.2|1355.8|1354.8|1356.8|1355.8|1355.8|1354.8|269
1625227500000|2021-07-02 12:05:00|1355.7|1354.7|1355.7|1354.7|1356|1355|1355.5|1354.5|196
1625227800000|2021-07-02 12:10:00|1355.5|1354.5|1355.7|1354.7|1356|1355|1355.4|1354.4|134
1625228100000|2021-07-02 12:15:00|1355.8|1354.8|1356|1355|1356.1|1355.1|1355.7|1354.7|133
1625228400000|2021-07-02 12:20:00|1355.9|1354.9|1356.1|1355.1|1356.5|1355.5|1355.9|1354.9|51
1625228700000|2021-07-02 12:25:00|1356.2|1355.2|1356.5|1355.5|1356.6|1355.6|1355.9|1354.9|106
1625229000000|2021-07-02 12:30:00|1355.9|1354.9|1361.6|1360.6|1361.8|1360.8|1353.1|1352.1|2548
1625229300000|2021-07-02 12:35:00|1361.7|1360.7|1360.7|1359.7|1362.1|1361.1|1359.7|1358.7|930
1625229600000|2021-07-02 12:40:00|1360.6|1359.6|1362|1361|1362.5|1361.5|1360.1|1359.1|614
1625229900000|2021-07-02 12:45:00|1362.1|1361.1|1360.8|1359.8|1362.1|1361.1|1360.5|1359.5|219
1625230200000|2021-07-02 12:50:00|1360.7|1359.7|1361.4|1360.4|1361.8|1360.8|1360.5|1359.5|311
1625230500000|2021-07-02 12:55:00|1361.3|1360.3|1361.7|1360.7|1361.8|1360.8|1361.3|1360.3|291
1625230800000|2021-07-02 13:00:00|1361.6|1360.6|1362.1|1361.1|1363.2|1362.2|1361.6|1360.6|410
1625231100000|2021-07-02 13:05:00|1362.2|1361.2|1362.1|1361.1|1363|1362|1362.1|1361.1|171
1625231400000|2021-07-02 13:10:00|1362.3|1361.3|1361.8|1360.8|1362.4|1361.4|1361.7|1360.7|157
1625231700000|2021-07-02 13:15:00|1361.7|1360.7|1363|1362|1363|1362|1361.7|1360.7|248
1625232000000|2021-07-02 13:20:00|1362.9|1361.9|1361.8|1360.8|1362.9|1361.9|1361.8|1360.8|371
1625232300000|2021-07-02 13:25:00|1361.7|1360.7|1360.7|1359.7|1361.9|1360.9|1360.7|1359.7|568
1625232600000|2021-07-02 13:30:00|1360.4|1359.9|1358.5|1358|1361.2|1360.7|1358.5|1358|3943
1625232900000|2021-07-02 13:35:00|1358.6|1358.1|1360.8|1360.3|1361.5|1361|1358.4|1357.9|2975
1625233200000|2021-07-02 13:40:00|1360.9|1360.4|1361.4|1360.9|1361.4|1360.9|1360.1|1359.6|2450
1625233500000|2021-07-02 13:45:00|1361.5|1361|1361|1360.5|1362.1|1361.6|1360.7|1360.2|1631
1625233800000|2021-07-02 13:50:00|1361.1|1360.6|1359.9|1359.4|1361.4|1360.9|1359.6|1359.1|1430
1625234100000|2021-07-02 13:55:00|1359.8|1359.3|1359.2|1358.7|1360.6|1360.1|1359.1|1358.6|1286
1625234400000|2021-07-02 14:00:00|1359.1|1358.6|1358.3|1357.8|1359.9|1359.4|1358.2|1357.7|763
1625234700000|2021-07-02 14:05:00|1358.2|1357.7|1356.7|1356.2|1358.6|1358.1|1356.7|1356.2|871
1625235000000|2021-07-02 14:10:00|1356.6|1356.1|1357.3|1356.8|1357.3|1356.8|1356.1|1355.6|1317
1625235300000|2021-07-02 14:15:00|1357.4|1356.9|1357.6|1357.1|1357.7|1357.2|1356.3|1355.8|1657
1625235600000|2021-07-02 14:20:00|1357.7|1357.2|1358.7|1358.2|1358.7|1358.2|1357.4|1356.9|1427
1625235900000|2021-07-02 14:25:00|1358.8|1358.3|1358.5|1358|1359.1|1358.6|1358.2|1357.7|1015
1625236200000|2021-07-02 14:30:00|1358.4|1357.9|1357.4|1356.9|1358.6|1358.1|1357.3|1356.8|938
1625236500000|2021-07-02 14:35:00|1357.3|1356.8|1357.6|1357.1|1357.6|1357.1|1356.7|1356.2|491
1625236800000|2021-07-02 14:40:00|1357.7|1357.2|1357|1356.5|1358.1|1357.6|1356.6|1356.1|616
1625237100000|2021-07-02 14:45:00|1356.9|1356.4|1357.4|1356.9|1357.5|1357|1356.9|1356.4|483
1625237400000|2021-07-02 14:50:00|1357.6|1357.1|1357.1|1356.6|1357.6|1357.1|1356.9|1356.4|486
1625237700000|2021-07-02 14:55:00|1357.2|1356.7|1357.2|1356.7|1357.7|1357.2|1357|1356.5|636
1625238000000|2021-07-02 15:00:00|1357.3|1356.8|1357.6|1357.1|1358.1|1357.6|1357.2|1356.7|487
1625238300000|2021-07-02 15:05:00|1357.7|1357.2|1358.4|1357.9|1358.5|1358|1357.6|1357.1|337
1625238600000|2021-07-02 15:10:00|1358.5|1358|1358.5|1358|1359.3|1358.8|1358.2|1357.7|441
1625238900000|2021-07-02 15:15:00|1358.4|1357.9|1358.8|1358.3|1358.9|1358.4|1358.3|1357.8|819
1625239200000|2021-07-02 15:20:00|1358.7|1358.2|1358.6|1358.1|1359|1358.5|1358|1357.5|771
1625239500000|2021-07-02 15:25:00|1358.5|1358|1358.7|1358.2|1358.8|1358.3|1358.1|1357.6|437
1625239800000|2021-07-02 15:30:00|1358.6|1358.1|1359|1358.5|1359.1|1358.6|1358.2|1357.7|745
1625240100000|2021-07-02 15:35:00|1358.9|1358.4|1359.4|1358.9|1359.5|1359|1358.8|1358.3|918
1625240400000|2021-07-02 15:40:00|1359.5|1359|1359.6|1359.1|1359.7|1359.2|1359.2|1358.7|445
1625240700000|2021-07-02 15:45:00|1359.7|1359.2|1359.6|1359.1|1360|1359.5|1359.3|1358.8|327
1625241000000|2021-07-02 15:50:00|1359.5|1359|1359.7|1359.2|1359.8|1359.3|1359.4|1358.9|274
1625241300000|2021-07-02 15:55:00|1359.8|1359.3|1358.9|1358.4|1359.9|1359.4|1358.8|1358.3|829
1625241600000|2021-07-02 16:00:00|1359|1358.5|1359.2|1358.7|1359.5|1359|1358.6|1358.1|821
1625241900000|2021-07-02 16:05:00|1359.1|1358.6|1358.5|1358|1359.4|1358.9|1358.3|1357.8|575
1625242200000|2021-07-02 16:10:00|1358.4|1357.9|1358.2|1357.7|1358.6|1358.1|1357.9|1357.4|728
1625242500000|2021-07-02 16:15:00|1358.1|1357.6|1358.1|1357.6|1358.3|1357.8|1358|1357.5|534
1625242800000|2021-07-02 16:20:00|1358|1357.5|1357.8|1357.3|1358.3|1357.8|1357.8|1357.3|553
1625243100000|2021-07-02 16:25:00|1357.7|1357.2|1358.2|1357.7|1358.5|1358|1357.7|1357.2|366
1625243400000|2021-07-02 16:30:00|1358.1|1357.6|1358.1|1357.6|1358.3|1357.8|1358|1357.5|211
1625243700000|2021-07-02 16:35:00|1358|1357.5|1358.3|1357.8|1358.3|1357.8|1357.8|1357.3|576
1625244000000|2021-07-02 16:40:00|1358.2|1357.7|1358.6|1358.1|1358.7|1358.2|1358.1|1357.6|136
1625244300000|2021-07-02 16:45:00|1358.7|1358.2|1358.6|1358.1|1359.1|1358.6|1358.6|1358.1|416
1625244600000|2021-07-02 16:50:00|1358.7|1358.2|1359|1358.5|1359|1358.5|1358.3|1357.8|311
1625244900000|2021-07-02 16:55:00|1358.9|1358.4|1359|1358.5|1359.5|1359|1358.7|1358.2|166
1625245200000|2021-07-02 17:00:00|1359.1|1358.6|1359.2|1358.7|1359.4|1358.9|1359|1358.5|159
1625245500000|2021-07-02 17:05:00|1359.3|1358.8|1359.6|1359.1|1359.6|1359.1|1359.1|1358.6|299
1625245800000|2021-07-02 17:10:00|1359.7|1359.2|1360.2|1359.7|1360.3|1359.8|1359.5|1359|420
1625246100000|2021-07-02 17:15:00|1360.1|1359.6|1360.1|1359.6|1360.4|1359.9|1360|1359.5|235
1625246400000|2021-07-02 17:20:00|1360.2|1359.7|1360.4|1359.9|1360.6|1360.1|1360|1359.5|239
1625246700000|2021-07-02 17:25:00|1360.3|1359.8|1360.4|1359.9|1360.9|1360.4|1360.3|1359.8|358
1625247000000|2021-07-02 17:30:00|1360.5|1360|1361|1360.5|1361.3|1360.8|1360.5|1360|153
1625247300000|2021-07-02 17:35:00|1361.1|1360.6|1361.2|1360.7|1361.4|1360.9|1361.1|1360.6|166
1625247600000|2021-07-02 17:40:00|1361.3|1360.8|1361.3|1360.8|1361.3|1360.8|1360.9|1360.4|147
1625247900000|2021-07-02 17:45:00|1361.4|1360.9|1361.4|1360.9|1361.5|1361|1361.1|1360.6|147
1625248200000|2021-07-02 17:50:00|1361.3|1360.8|1361.7|1361.2|1362|1361.5|1361.3|1360.8|196
1625248500000|2021-07-02 17:55:00|1361.6|1361.1|1361.8|1361.3|1361.8|1361.3|1361.6|1361.1|69
1625248800000|2021-07-02 18:00:00|1361.9|1361.4|1361.6|1361.1|1362.1|1361.6|1361.5|1361|146
1625249100000|2021-07-02 18:05:00|1361.5|1361|1362.1|1361.6|1362.1|1361.6|1361.5|1361|121
1625249400000|2021-07-02 18:10:00|1362.2|1361.7|1362.5|1362|1362.5|1362|1362.2|1361.7|119
1625249700000|2021-07-02 18:15:00|1362.4|1361.9|1362.5|1362|1362.5|1362|1362.1|1361.6|84
1625250000000|2021-07-02 18:20:00|1362.6|1362.1|1362.7|1362.2|1362.9|1362.4|1362.5|1362|150
1625250300000|2021-07-02 18:25:00|1362.8|1362.3|1362.8|1362.3|1363|1362.5|1362.7|1362.2|225
1625250600000|2021-07-02 18:30:00|1362.7|1362.2|1362.5|1362|1362.7|1362.2|1362.4|1361.9|196
1625250900000|2021-07-02 18:35:00|1362.6|1362.1|1362.3|1361.8|1362.6|1362.1|1362.1|1361.6|112
1625251200000|2021-07-02 18:40:00|1362.2|1361.7|1362.4|1361.9|1362.4|1361.9|1362.1|1361.6|149
1625251500000|2021-07-02 18:45:00|1362.5|1362|1362.5|1362|1362.9|1362.4|1362.5|1362|288
1625251800000|2021-07-02 18:50:00|1362.4|1361.9|1361.9|1361.4|1362.5|1362|1361.9|1361.4|199
1625252100000|2021-07-02 18:55:00|1362|1361.5|1361.8|1361.3|1362.2|1361.7|1361.6|1361.1|158
1625252400000|2021-07-02 19:00:00|1361.9|1361.4|1361.9|1361.4|1362|1361.5|1361.5|1361|389
1625252700000|2021-07-02 19:05:00|1362|1361.5|1361.9|1361.4|1362.1|1361.6|1361.7|1361.2|97
1625253000000|2021-07-02 19:10:00|1361.8|1361.3|1361.8|1361.3|1362|1361.5|1361.6|1361.1|107
1625253300000|2021-07-02 19:15:00|1361.7|1361.2|1361.8|1361.3|1361.9|1361.4|1361.6|1361.1|214
1625253600000|2021-07-02 19:20:00|1361.9|1361.4|1361.8|1361.3|1361.9|1361.4|1361.7|1361.2|72
1625253900000|2021-07-02 19:25:00|1361.7|1361.2|1362.2|1361.7|1362.2|1361.7|1361.6|1361.1|216
1625254200000|2021-07-02 19:30:00|1362.1|1361.6|1362.4|1361.9|1362.7|1362.2|1362.1|1361.6|616
1625254500000|2021-07-02 19:35:00|1362.3|1361.8|1362.6|1362.1|1362.6|1362.1|1362.1|1361.6|467
1625254800000|2021-07-02 19:40:00|1362.5|1362|1362.7|1362.2|1362.8|1362.3|1362.4|1361.9|560
1625255100000|2021-07-02 19:45:00|1362.6|1362.1|1362.8|1362.3|1362.9|1362.4|1362.4|1361.9|646
1625255400000|2021-07-02 19:50:00|1362.9|1362.4|1363|1362.5|1363.1|1362.6|1362.4|1361.9|1853
1625255700000|2021-07-02 19:55:00|1363.1|1362.6|1365.2|1364.7|1365.2|1364.7|1362.5|1362|12021
1625256000000|2021-07-02 20:00:00|1365.1|1364.1|1364|1363|1365.1|1364.1|1363.8|1362.8|1452
1625256300000|2021-07-02 20:05:00|1363.9|1362.9|1363.1|1362.1|1364|1363|1363.1|1362.1|351
1625256600000|2021-07-02 20:10:00|1362.9|1361.9|1362.8|1361.8|1363.4|1362.4|1362.7|1361.7|205
1625256900000|2021-07-02 20:15:00|1363.3|1362.3|1363.3|1362.3|1363.4|1362.4|1363.1|1362.1|16
1625257200000|2021-07-02 20:20:00|1363.5|1362.5|1363.7|1362.7|1363.7|1362.7|1363.5|1362.5|20
1625257500000|2021-07-02 20:25:00|1363.8|1362.8|1363.9|1362.9|1363.9|1362.9|1363.4|1362.4|42
1625257800000|2021-07-02 20:30:00|1363.6|1362.6|1363.6|1362.6|1363.6|1362.6|1363.6|1362.6|2
1625259300000|2021-07-02 20:55:00|1364|1362|1364.1|1362.1|1364.1|1362.1|1364|1362|0
1625436000000|2021-07-04 22:00:00|1364.8|1362.8|1364.8|1362.8|1364.8|1362.8|1364.6|1362.6|0
1625436300000|2021-07-04 22:05:00|1364.7|1362.7|1365.1|1363.1|1365.1|1363.1|1364.6|1362.6|0
1625436600000|2021-07-04 22:10:00|1365.2|1363.2|1365.1|1363.1|1365.3|1363.3|1365|1363|0
1625436900000|2021-07-04 22:15:00|1365|1363|1365|1363|1365.1|1363.1|1365|1363|0
1625437200000|2021-07-04 22:20:00|1364.9|1362.9|1365|1363|1365.1|1363.1|1364.9|1362.9|0
1625437500000|2021-07-04 22:25:00|1364.9|1362.9|1364.7|1362.7|1365|1363|1364.7|1362.7|0
1625437800000|2021-07-04 22:30:00|1364.8|1362.8|1365.1|1363.1|1365.2|1363.2|1364.7|1362.7|0
1625438100000|2021-07-04 22:35:00|1365|1363|1364.9|1362.9|1365.1|1363.1|1364.8|1362.8|0
1625438400000|2021-07-04 22:40:00|1364.8|1362.8|1364.9|1362.9|1364.9|1362.9|1364.8|1362.8|0
1625438700000|2021-07-04 22:45:00|1365|1363|1364.8|1362.8|1365|1363|1364.7|1362.7|0
1625439000000|2021-07-04 22:50:00|1364.9|1362.9|1364.8|1362.8|1364.9|1362.9|1364.8|1362.8|0
1625439300000|2021-07-04 22:55:00|1364.7|1362.7|1364.8|1362.8|1364.8|1362.8|1364.7|1362.7|0
1625439600000|2021-07-04 23:00:00|1364.7|1362.7|1364.7|1362.7|1364.7|1362.7|1364.6|1362.6|0
1625439900000|2021-07-04 23:05:00|1364.8|1362.8|1364.9|1362.9|1365|1363|1364.7|1362.7|0
1625440200000|2021-07-04 23:10:00|1364.8|1362.8|1358.8|1357.8|1364.8|1362.8|1358.8|1357.8|0
1625441100000|2021-07-04 23:25:00|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|10
1625442300000|2021-07-04 23:45:00|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1
1625444100000|2021-07-05 00:15:00|1360.8|1359.8|1361.1|1360.1|1361.1|1360.1|1360.8|1359.8|2
1625444400000|2021-07-05 00:20:00|1361.4|1360.4|1361.2|1360.2|1361.4|1360.4|1361|1360|5
1625444700000|2021-07-05 00:25:00|1361.4|1360.4|1361.2|1360.2|1361.5|1360.5|1361.2|1360.2|22
1625445000000|2021-07-05 00:30:00|1361.3|1360.3|1361|1360|1361.5|1360.5|1361|1360|19
1625445300000|2021-07-05 00:35:00|1361.2|1360.2|1361.1|1360.1|1361.5|1360.5|1360.8|1359.8|19
1625445600000|2021-07-05 00:40:00|1360.9|1359.9|1361|1360|1361.5|1360.5|1360.9|1359.9|10
1625445900000|2021-07-05 00:45:00|1362.2|1361.2|1362|1361|1362.9|1361.9|1361.7|1360.7|20
1625446500000|2021-07-05 00:55:00|1362.2|1361.2|1362|1361|1362.2|1361.2|1361.5|1360.5|14
1625446800000|2021-07-05 01:00:00|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|1362.6|1361.6|4
1625447100000|2021-07-05 01:05:00|1363.1|1362.1|1363.2|1362.2|1363.2|1362.2|1363.1|1362.1|7
1625447400000|2021-07-05 01:10:00|1362.7|1361.7|1362.8|1361.8|1362.9|1361.9|1362.5|1361.5|17
1625447700000|2021-07-05 01:15:00|1362.5|1361.5|1357.7|1356.7|1362.5|1361.5|1357.1|1356.1|91
1625448000000|2021-07-05 01:20:00|1358|1357|1357.5|1356.5|1358.6|1357.6|1357.3|1356.3|21
1625448300000|2021-07-05 01:25:00|1357.4|1356.4|1358.9|1357.9|1359.2|1358.2|1357.4|1356.4|12
1625448600000|2021-07-05 01:30:00|1358.5|1357.5|1358.7|1357.7|1359.9|1358.9|1358.5|1357.5|26
1625448900000|2021-07-05 01:35:00|1359.4|1358.4|1360.3|1359.3|1360.5|1359.5|1358.8|1357.8|20
1625449200000|2021-07-05 01:40:00|1360.2|1359.2|1359.5|1358.5|1361.1|1360.1|1359.5|1358.5|22
1625449500000|2021-07-05 01:45:00|1360|1359|1360.9|1359.9|1361.2|1360.2|1359.7|1358.7|13
1625449800000|2021-07-05 01:50:00|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1360.8|1359.8|1
1625450100000|2021-07-05 01:55:00|1360.2|1359.2|1359.6|1358.6|1360.2|1359.2|1359.6|1358.6|2
1625450400000|2021-07-05 02:00:00|1358.6|1357.6|1359.7|1358.7|1359.7|1358.7|1358.6|1357.6|14
1625450700000|2021-07-05 02:05:00|1360.4|1359.4|1359.6|1358.6|1360.5|1359.5|1359.5|1358.5|19
1625451000000|2021-07-05 02:10:00|1359.8|1358.8|1360.1|1359.1|1360.4|1359.4|1359.6|1358.6|20
1625451300000|2021-07-05 02:15:00|1359.8|1358.8|1360.5|1359.5|1360.9|1359.9|1359.8|1358.8|58
1625451600000|2021-07-05 02:20:00|1360.4|1359.4|1359.7|1358.7|1360.8|1359.8|1359.6|1358.6|26
1625451900000|2021-07-05 02:25:00|1359.6|1358.6|1359.1|1358.1|1359.6|1358.6|1358.9|1357.9|6
1625452200000|2021-07-05 02:30:00|1358.8|1357.8|1359.2|1358.2|1359.6|1358.6|1358.6|1357.6|20
1625452500000|2021-07-05 02:35:00|1359.1|1358.1|1358.4|1357.4|1359.6|1358.6|1358.4|1357.4|16
1625452800000|2021-07-05 02:40:00|1358.3|1357.3|1357.9|1356.9|1358.6|1357.6|1357.9|1356.9|4
1625453100000|2021-07-05 02:45:00|1358.1|1357.1|1357.8|1356.8|1358.1|1357.1|1357.8|1356.8|5
1625453400000|2021-07-05 02:50:00|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1359.7|1358.7|1
1625453700000|2021-07-05 02:55:00|1358.4|1357.4|1358.4|1357.4|1358.4|1357.4|1358.4|1357.4|1
1625454000000|2021-07-05 03:00:00|1358|1357|1358.3|1357.3|1358.5|1357.5|1358|1357|3
1625454300000|2021-07-05 03:05:00|1358.8|1357.8|1358.7|1357.7|1359|1358|1358.7|1357.7|3
1625454600000|2021-07-05 03:10:00|1358.9|1357.9|1359|1358|1359|1358|1358.9|1357.9|3
1625454900000|2021-07-05 03:15:00|1358|1357|1357.8|1356.8|1358|1357|1357.8|1356.8|4
1625455200000|2021-07-05 03:20:00|1358|1357|1357.5|1356.5|1358|1357|1357.5|1356.5|4
1625455500000|2021-07-05 03:25:00|1356.6|1355.6|1356.8|1355.8|1356.9|1355.9|1356.6|1355.6|37
1625455800000|2021-07-05 03:30:00|1356.9|1355.9|1355.9|1354.9|1356.9|1355.9|1355.6|1354.6|27
1625456100000|2021-07-05 03:35:00|1355.4|1354.4|1355.3|1354.3|1355.6|1354.6|1355.3|1354.3|13
1625456400000|2021-07-05 03:40:00|1355.4|1354.4|1355.7|1354.7|1355.7|1354.7|1355.4|1354.4|25
1625456700000|2021-07-05 03:45:00|1355.9|1354.9|1355.5|1354.5|1355.9|1354.9|1355.3|1354.3|8
1625457000000|2021-07-05 03:50:00|1355.4|1354.4|1356.2|1355.2|1356.5|1355.5|1355.4|1354.4|36
1625457300000|2021-07-05 03:55:00|1355.9|1354.9|1355.8|1354.8|1355.9|1354.9|1355.7|1354.7|5
1625457600000|2021-07-05 04:00:00|1356.4|1355.4|1356.1|1355.1|1356.4|1355.4|1356|1355|7
1625457900000|2021-07-05 04:05:00|1355.9|1354.9|1356.1|1355.1|1356.4|1355.4|1355.9|1354.9|17
1625458200000|2021-07-05 04:10:00|1356.4|1355.4|1355.9|1354.9|1356.5|1355.5|1355.7|1354.7|11
1625458500000|2021-07-05 04:15:00|1356.2|1355.2|1356.2|1355.2|1356.4|1355.4|1356.1|1355.1|8
1625458800000|2021-07-05 04:20:00|||||||||1
1625459100000|2021-07-05 04:25:00|1356.1|1355.1|1356.3|1355.3|1356.4|1355.4|1356.1|1355.1|16
1625459400000|2021-07-05 04:30:00|1356.2|1355.2|1356.2|1355.2|1356.2|1355.2|1355.9|1354.9|8
1625459700000|2021-07-05 04:35:00|1356.5|1355.5|1356.4|1355.4|1356.5|1355.5|1356.4|1355.4|3
1625460000000|2021-07-05 04:40:00|1356.2|1355.2|1356.3|1355.3|1356.3|1355.3|1356.2|1355.2|3
1625460300000|2021-07-05 04:45:00|1356.4|1355.4|1356.6|1355.6|1356.6|1355.6|1356.4|1355.4|2
1625460600000|2021-07-05 04:50:00|1356.4|1355.4|1356.5|1355.5|1356.6|1355.6|1356.4|1355.4|3
1625460900000|2021-07-05 04:55:00|1356.4|1355.4|1355.8|1354.8|1356.4|1355.4|1355.8|1354.8|2
1625461200000|2021-07-05 05:00:00|1355.9|1354.9|1355.8|1354.8|1356.6|1355.6|1355.5|1354.5|43
1625461500000|2021-07-05 05:05:00|1356.2|1355.2|1355.9|1354.9|1356.5|1355.5|1355.9|1354.9|25
1625461800000|2021-07-05 05:10:00|1355.8|1354.8|1355.3|1354.3|1356.3|1355.3|1355.2|1354.2|47
1625462100000|2021-07-05 05:15:00|1355.4|1354.4|1355.1|1354.1|1355.8|1354.8|1355.1|1354.1|30
1625462400000|2021-07-05 05:20:00|1355|1354|1354.3|1353.3|1355.5|1354.5|1353.8|1352.8|41
1625462700000|2021-07-05 05:25:00|1354.4|1353.4|1354.9|1353.9|1355|1354|1354.2|1353.2|30
1625463000000|2021-07-05 05:30:00|1354.3|1353.3|1353.7|1352.7|1354.3|1353.3|1353.7|1352.7|4
1625463300000|2021-07-05 05:35:00|1353.3|1352.3|1353.5|1352.5|1353.5|1352.5|1353.2|1352.2|11
1625463600000|2021-07-05 05:40:00|1353.4|1352.4|1352.4|1351.4|1353.4|1352.4|1352.3|1351.3|19
1625463900000|2021-07-05 05:45:00|1352.5|1351.5|1354.2|1353.2|1354.2|1353.2|1352.5|1351.5|40
1625464200000|2021-07-05 05:50:00|1353.9|1352.9|1353.5|1352.5|1353.9|1352.9|1352.9|1351.9|8
1625464500000|2021-07-05 05:55:00|1353.8|1352.8|1353.1|1352.1|1353.8|1352.8|1353.1|1352.1|4
1625464800000|2021-07-05 06:00:00|1353.4|1352.4|1353.7|1352.7|1353.7|1352.7|1352.8|1351.8|34
1625465100000|2021-07-05 06:05:00|1353.9|1352.9|1353.8|1352.8|1354|1353|1353.5|1352.5|43
1625465400000|2021-07-05 06:10:00|1354.1|1353.1|1354.5|1353.5|1354.8|1353.8|1354|1353|45
1625465700000|2021-07-05 06:15:00|1354.7|1353.7|1354.9|1353.9|1354.9|1353.9|1354.3|1353.3|35
1625466000000|2021-07-05 06:20:00|1355|1354|1355.5|1354.5|1355.6|1354.6|1354.7|1353.7|34
1625466300000|2021-07-05 06:25:00|1355.4|1354.4|1355.5|1354.5|1355.8|1354.8|1355.3|1354.3|37
1625466600000|2021-07-05 06:30:00|1355.4|1354.4|1355.6|1354.6|1356|1355|1355.4|1354.4|39
1625466900000|2021-07-05 06:35:00|1355.8|1354.8|1356.5|1355.5|1356.6|1355.6|1354.8|1353.8|133
1625467200000|2021-07-05 06:40:00|1356.3|1355.3|1356.3|1355.3|1356.6|1355.6|1356.2|1355.2|35
1625467500000|2021-07-05 06:45:00|1356.2|1355.2|1356.2|1355.2|1356.3|1355.3|1355.8|1354.8|57
1625467800000|2021-07-05 06:50:00|1356.1|1355.1|1355.4|1354.4|1356.3|1355.3|1355.3|1354.3|70
1625468100000|2021-07-05 06:55:00|1355.5|1354.5|1356|1355|1356|1355|1355.5|1354.5|88
1625468400000|2021-07-05 07:00:00|1356.1|1355.1|1355|1354|1356.6|1355.6|1354.9|1353.9|142
1625468700000|2021-07-05 07:05:00|1355.1|1354.1|1354.7|1353.7|1355.1|1354.1|1354.3|1353.3|151
1625469000000|2021-07-05 07:10:00|1354.9|1353.9|1353.7|1352.7|1355|1354|1353.7|1352.7|64
1625469300000|2021-07-05 07:15:00|1353.5|1352.5|1353.3|1352.3|1353.6|1352.6|1353|1352|155
1625469600000|2021-07-05 07:20:00|1353.2|1352.2|1353.2|1352.2|1353.7|1352.7|1352.7|1351.7|127
1625469900000|2021-07-05 07:25:00|1353|1352|1352.5|1351.5|1353|1352|1352.2|1351.2|127
1625470200000|2021-07-05 07:30:00|1352.7|1351.7|1353.7|1352.7|1353.8|1352.8|1352.6|1351.6|190
1625470500000|2021-07-05 07:35:00|1353.6|1352.6|1353.9|1352.9|1354.1|1353.1|1353.1|1352.1|282
1625470800000|2021-07-05 07:40:00|1353.8|1352.8|1353.3|1352.3|1353.8|1352.8|1353.3|1352.3|140
1625471100000|2021-07-05 07:45:00|1353.2|1352.2|1353.4|1352.4|1353.7|1352.7|1353.1|1352.1|118
1625471400000|2021-07-05 07:50:00|1353.5|1352.5|1354|1353|1354|1353|1353.5|1352.5|241
1625471700000|2021-07-05 07:55:00|1354.1|1353.1|1354|1353|1354.2|1353.2|1353.8|1352.8|214
1625472000000|2021-07-05 08:00:00|1353.9|1352.9|1353.9|1352.9|1354.4|1353.4|1353.9|1352.9|68
1625472300000|2021-07-05 08:05:00|1353.8|1352.8|1355.2|1354.2|1355.3|1354.3|1353.8|1352.8|122
1625472600000|2021-07-05 08:10:00|1355.1|1354.1|1355.7|1354.7|1355.9|1354.9|1355.1|1354.1|75
1625472900000|2021-07-05 08:15:00|1355.9|1354.9|1356.1|1355.1|1356.2|1355.2|1355.7|1354.7|184
1625473200000|2021-07-05 08:20:00|1356.2|1355.2|1356.6|1355.6|1356.7|1355.7|1356.1|1355.1|131
1625473500000|2021-07-05 08:25:00|1356.7|1355.7|1356.7|1355.7|1357|1356|1356.5|1355.5|124
1625473800000|2021-07-05 08:30:00|1356.6|1355.6|1356.1|1355.1|1356.9|1355.9|1356.1|1355.1|101
1625474100000|2021-07-05 08:35:00|1356.4|1355.4|1356.2|1355.2|1356.5|1355.5|1356|1355|24
1625474400000|2021-07-05 08:40:00|1356.3|1355.3|1356.4|1355.4|1356.7|1355.7|1356.2|1355.2|97
1625474700000|2021-07-05 08:45:00|1356.5|1355.5|1356.2|1355.2|1356.6|1355.6|1355.6|1354.6|104
1625475000000|2021-07-05 08:50:00|1356.3|1355.3|1356.6|1355.6|1356.8|1355.8|1356.1|1355.1|117
1625475300000|2021-07-05 08:55:00|1356.7|1355.7|1355.9|1354.9|1356.7|1355.7|1355.9|1354.9|23
1625475600000|2021-07-05 09:00:00|1356|1355|1355.6|1354.6|1356.1|1355.1|1355.6|1354.6|13
1625475900000|2021-07-05 09:05:00|1355.5|1354.5|1355.7|1354.7|1355.7|1354.7|1355.4|1354.4|99
1625476200000|2021-07-05 09:10:00|1355.9|1354.9|1356.5|1355.5|1356.5|1355.5|1355.8|1354.8|48
1625476500000|2021-07-05 09:15:00|1356.6|1355.6|1356.3|1355.3|1356.7|1355.7|1356.1|1355.1|47
1625476800000|2021-07-05 09:20:00|1356.2|1355.2|1356.3|1355.3|1356.3|1355.3|1356|1355|39
1625477100000|2021-07-05 09:25:00|1356.2|1355.2|1356.3|1355.3|1356.5|1355.5|1356.1|1355.1|56
1625477400000|2021-07-05 09:30:00|1356.2|1355.2|1356.9|1355.9|1356.9|1355.9|1355.8|1354.8|127
1625477700000|2021-07-05 09:35:00|1356.8|1355.8|1356.8|1355.8|1356.9|1355.9|1356.6|1355.6|84
1625478000000|2021-07-05 09:40:00|1356.7|1355.7|1357.4|1356.4|1357.4|1356.4|1356.7|1355.7|44
1625478300000|2021-07-05 09:45:00|1357.3|1356.3|1357|1356|1357.4|1356.4|1356.8|1355.8|52
1625478600000|2021-07-05 09:50:00|1357.1|1356.1|1357.1|1356.1|1357.5|1356.5|1357.1|1356.1|38
1625478900000|2021-07-05 09:55:00|1357.2|1356.2|1357.3|1356.3|1357.3|1356.3|1357|1356|47
1625479200000|2021-07-05 10:00:00|1357.4|1356.4|1357.5|1356.5|1357.6|1356.6|1357.3|1356.3|94
1625479500000|2021-07-05 10:05:00|1357.4|1356.4|1357|1356|1357.4|1356.4|1357|1356|26
1625479800000|2021-07-05 10:10:00|1356.8|1355.8|1357.1|1356.1|1357.3|1356.3|1356.7|1355.7|99
1625480100000|2021-07-05 10:15:00|1357.3|1356.3|1356.4|1355.4|1357.3|1356.3|1356.4|1355.4|31
1625480400000|2021-07-05 10:20:00|1356.5|1355.5|1357.1|1356.1|1357.1|1356.1|1356.5|1355.5|70
1625480700000|2021-07-05 10:25:00|1357.2|1356.2|1357.3|1356.3|1357.4|1356.4|1357.1|1356.1|85
1625481000000|2021-07-05 10:30:00|1357.5|1356.5|1357.5|1356.5|1357.7|1356.7|1357.2|1356.2|212
1625481300000|2021-07-05 10:35:00|1357.6|1356.6|1357.6|1356.6|1357.7|1356.7|1357.6|1356.6|16
1625481600000|2021-07-05 10:40:00|1357.7|1356.7|1358.1|1357.1|1358.1|1357.1|1357.7|1356.7|71
1625481900000|2021-07-05 10:45:00|1358.2|1357.2|1358.2|1357.2|1358.5|1357.5|1358.2|1357.2|112
1625482200000|2021-07-05 10:50:00|1358.3|1357.3|1358.2|1357.2|1358.5|1357.5|1358|1357|133
1625482500000|2021-07-05 10:55:00|1358.3|1357.3|1358.1|1357.1|1358.3|1357.3|1357.8|1356.8|31
1625482800000|2021-07-05 11:00:00|1358.2|1357.2|1358.4|1357.4|1358.6|1357.6|1358.2|1357.2|58
1625483100000|2021-07-05 11:05:00|1358.5|1357.5|1358.6|1357.6|1358.6|1357.6|1358.5|1357.5|10
1625483400000|2021-07-05 11:10:00|1358.5|1357.5|1358.5|1357.5|1358.8|1357.8|1358.3|1357.3|45
1625483700000|2021-07-05 11:15:00|1358.7|1357.7|1357.8|1356.8|1358.7|1357.7|1357.8|1356.8|7
1625484000000|2021-07-05 11:20:00|1358|1357|1358.2|1357.2|1358.2|1357.2|1357.9|1356.9|16
1625484300000|2021-07-05 11:25:00|1358.1|1357.1|1358.1|1357.1|1358.1|1357.1|1357.9|1356.9|16
1625484600000|2021-07-05 11:30:00|1358.2|1357.2|1357.7|1356.7|1358.2|1357.2|1357.5|1356.5|19
1625484900000|2021-07-05 11:35:00|1357.8|1356.8|1357.3|1356.3|1357.9|1356.9|1357.3|1356.3|39
1625485200000|2021-07-05 11:40:00|1357.4|1356.4|1357.1|1356.1|1357.4|1356.4|1357.1|1356.1|54
1625485500000|2021-07-05 11:45:00|1357.2|1356.2|1357.5|1356.5|1357.6|1356.6|1357.1|1356.1|45
1625485800000|2021-07-05 11:50:00|1357.4|1356.4|1357.5|1356.5|1357.6|1356.6|1357.4|1356.4|18
1625486100000|2021-07-05 11:55:00|1357.4|1356.4|1357|1356|1357.4|1356.4|1356.7|1355.7|105
1625486400000|2021-07-05 12:00:00|1357.1|1356.1|1357|1356|1357.1|1356.1|1356.6|1355.6|23
1625486700000|2021-07-05 12:05:00|1356.8|1355.8|1357|1356|1357.2|1356.2|1356.8|1355.8|17
1625487000000|2021-07-05 12:10:00|1356.9|1355.9|1356.5|1355.5|1357|1356|1356.5|1355.5|77
1625487300000|2021-07-05 12:15:00|1356.4|1355.4|1356.8|1355.8|1356.9|1355.9|1356.4|1355.4|38
1625487600000|2021-07-05 12:20:00|1356.7|1355.7|1356.9|1355.9|1356.9|1355.9|1356.7|1355.7|35
1625487900000|2021-07-05 12:25:00|1357|1356|1356.9|1355.9|1357.1|1356.1|1356.7|1355.7|152
1625488200000|2021-07-05 12:30:00|1357|1356|1357.1|1356.1|1357.1|1356.1|1356.9|1355.9|62
1625488500000|2021-07-05 12:35:00|1357|1356|1356.6|1355.6|1357|1356|1356.2|1355.2|227
1625488800000|2021-07-05 12:40:00|1356.7|1355.7|1356.4|1355.4|1356.7|1355.7|1356.2|1355.2|70
1625489100000|2021-07-05 12:45:00|1356.3|1355.3|1356.1|1355.1|1356.4|1355.4|1356.1|1355.1|77
1625489400000|2021-07-05 12:50:00|1356.2|1355.2|1356.4|1355.4|1356.5|1355.5|1356.1|1355.1|65
1625489700000|2021-07-05 12:55:00|1356.5|1355.5|1356.1|1355.1|1356.5|1355.5|1356.1|1355.1|9
1625490000000|2021-07-05 13:00:00|1356|1355|1355.9|1354.9|1356.1|1355.1|1355.7|1354.7|145
1625490300000|2021-07-05 13:05:00|1355.8|1354.8|1356|1355|1356.1|1355.1|1355.7|1354.7|43
1625490600000|2021-07-05 13:10:00|1355.9|1354.9|1355.8|1354.8|1356|1355|1355.8|1354.8|32
1625490900000|2021-07-05 13:15:00|1355.7|1354.7|1355.5|1354.5|1355.7|1354.7|1355.3|1354.3|41
1625491200000|2021-07-05 13:20:00|1355.3|1354.3|1354.9|1353.9|1355.4|1354.4|1354.9|1353.9|60
1625491500000|2021-07-05 13:25:00|1355|1354|1355|1354|1355.2|1354.2|1354.6|1353.6|83
1625491800000|2021-07-05 13:30:00|1354.7|1354.2|1354.9|1354.4|1354.9|1354.4|1354|1353.5|208
1625492100000|2021-07-05 13:35:00|1354.8|1354.3|1354.4|1353.9|1354.8|1354.3|1354.3|1353.8|34
1625492400000|2021-07-05 13:40:00|1354.3|1353.8|1354.1|1353.6|1354.4|1353.9|1354|1353.5|36
1625492700000|2021-07-05 13:45:00|1354.2|1353.7|1354.3|1353.8|1354.5|1354|1354.1|1353.6|68
1625493000000|2021-07-05 13:50:00|1354.4|1353.9|1354.6|1354.1|1354.9|1354.4|1354.4|1353.9|108
1625493300000|2021-07-05 13:55:00|1354.7|1354.2|1354.6|1354.1|1354.8|1354.3|1354.6|1354.1|72
1625493600000|2021-07-05 14:00:00|1354.8|1354.3|1354|1353.5|1355|1354.5|1354|1353.5|284
1625493900000|2021-07-05 14:05:00|1354.1|1353.6|1353.5|1353|1354.1|1353.6|1353.5|1353|108
1625494200000|2021-07-05 14:10:00|1353.3|1352.8|1353.1|1352.6|1353.5|1353|1352.9|1352.4|344
1625494500000|2021-07-05 14:15:00|1353.2|1352.7|1353.6|1353.1|1353.7|1353.2|1353.2|1352.7|49
1625494800000|2021-07-05 14:20:00|1353.5|1353|1353.7|1353.2|1353.7|1353.2|1353.4|1352.9|48
1625495100000|2021-07-05 14:25:00|1353.6|1353.1|1353.9|1353.4|1354.1|1353.6|1353.4|1352.9|145
1625495400000|2021-07-05 14:30:00|1353.8|1353.3|1354.3|1353.8|1354.3|1353.8|1353.8|1353.3|76
1625495700000|2021-07-05 14:35:00|1354.2|1353.7|1354.4|1353.9|1354.4|1353.9|1354|1353.5|132
1625496000000|2021-07-05 14:40:00|1354.3|1353.8|1353.9|1353.4|1354.7|1354.2|1353.9|1353.4|204
1625496300000|2021-07-05 14:45:00|1353.8|1353.3|1354|1353.5|1354.1|1353.6|1353.7|1353.2|74
1625496600000|2021-07-05 14:50:00|1354.1|1353.6|1354.3|1353.8|1354.3|1353.8|1353.9|1353.4|121
1625496900000|2021-07-05 14:55:00|1354.4|1353.9|1354.8|1354.3|1354.8|1354.3|1354.2|1353.7|127
1625497200000|2021-07-05 15:00:00|1354.9|1354.4|1354.2|1353.7|1355|1354.5|1354.1|1353.6|312
1625497500000|2021-07-05 15:05:00|1354.3|1353.8|1354.2|1353.7|1354.3|1353.8|1354|1353.5|283
1625497800000|2021-07-05 15:10:00|1354.1|1353.6|1353.9|1353.4|1354.2|1353.7|1353.9|1353.4|226
1625498100000|2021-07-05 15:15:00|1353.8|1353.3|1354.9|1354.4|1354.9|1354.4|1353.8|1353.3|110
1625498400000|2021-07-05 15:20:00|1354.8|1354.3|1352.9|1352.4|1354.8|1354.3|1352.9|1352.4|348
1625498700000|2021-07-05 15:25:00|1353|1352.5|1353.2|1352.7|1353.7|1353.2|1352.8|1352.3|404
1625499000000|2021-07-05 15:30:00|1353.3|1352.8|1353.7|1353.2|1354.1|1353.6|1353.2|1352.7|107
1625499300000|2021-07-05 15:35:00|1353.9|1353.4|1354.2|1353.7|1354.4|1353.9|1353.6|1353.1|137
1625499600000|2021-07-05 15:40:00|1354.1|1353.6|1352.8|1352.3|1354.1|1353.6|1352.7|1352.2|226
1625499900000|2021-07-05 15:45:00|1352.7|1352.2|1353.5|1353|1353.6|1353.1|1352.4|1351.9|98
1625500200000|2021-07-05 15:50:00|1353.7|1353.2|1352.9|1352.4|1354.1|1353.6|1352.8|1352.3|177
1625500500000|2021-07-05 15:55:00|1352.8|1352.3|1352.5|1352|1353|1352.5|1352.4|1351.9|166
1625500800000|2021-07-05 16:00:00|1352.7|1352.2|1353.5|1353|1353.7|1353.2|1352.7|1352.2|52
1625501100000|2021-07-05 16:05:00|1353.6|1353.1|1353.9|1353.4|1353.9|1353.4|1353.6|1353.1|18
1625501400000|2021-07-05 16:10:00|1354|1353.5|1354.4|1353.9|1354.6|1354.1|1354|1353.5|32
1625501700000|2021-07-05 16:15:00|1354.5|1354|1355.1|1354.6|1355.3|1354.8|1354.5|1354|37
1625502000000|2021-07-05 16:20:00|1355|1354.5|1355.1|1354.6|1355.2|1354.7|1354.9|1354.4|41
1625502300000|2021-07-05 16:25:00|1355.2|1354.7|1355.9|1355.4|1356.1|1355.6|1355.2|1354.7|73
1625502600000|2021-07-05 16:30:00|1356.1|1355.6|1355.7|1355.2|1356.1|1355.6|1355.7|1355.2|23
1625502900000|2021-07-05 16:35:00|1355.5|1355|1355.6|1355.1|1355.7|1355.2|1355.5|1355|17
1625503200000|2021-07-05 16:40:00|1355.5|1355|1355.4|1354.9|1355.5|1355|1355.4|1354.9|12
1625503500000|2021-07-05 16:45:00|1355.5|1355|1355.3|1354.8|1355.6|1355.1|1355.2|1354.7|17
1625503800000|2021-07-05 16:50:00|1355.2|1354.7|1352.3|1351.8|1355.3|1354.8|1352.2|1351.7|251
1625504100000|2021-07-05 16:55:00|1352.2|1351.7|1352.4|1351.9|1354.8|1354.3|1352.1|1351.6|362
1625515200000|2021-07-05 20:00:00||1351.4||1351.4||1351.4||1351.4|0
1625522400000|2021-07-05 22:00:00|1352.9|1350.9|1353.3|1351.3|1353.4|1351.4|1352.7|1350.7|0
1625522700000|2021-07-05 22:05:00|1353.2|1351.2|1353.5|1351.5|1353.5|1351.5|1353.2|1351.2|0
1625523000000|2021-07-05 22:10:00|1353.4|1351.4|1353.7|1351.7|1353.7|1351.7|1353.4|1351.4|0
1625523300000|2021-07-05 22:15:00|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|0
1625523600000|2021-07-05 22:20:00|1353.7|1351.7|1353.9|1351.9|1353.9|1351.9|1353.7|1351.7|0
1625523900000|2021-07-05 22:25:00|1353.8|1351.8|1353.7|1351.7|1353.9|1351.9|1353.7|1351.7|0
1625524200000|2021-07-05 22:30:00|1353.6|1351.6|1353.6|1351.6|1353.6|1351.6|1353.6|1351.6|0
1625524500000|2021-07-05 22:35:00|1353.7|1351.7|1353.8|1351.8|1353.8|1351.8|1353.6|1351.6|0
1625524800000|2021-07-05 22:40:00|1353.9|1351.9|1353.9|1351.9|1354|1352|1353.9|1351.9|0
1625525100000|2021-07-05 22:45:00|1354|1352|1353.9|1351.9|1354|1352|1353.9|1351.9|0
1625525400000|2021-07-05 22:50:00|1354|1352|1353.9|1351.9|1354|1352|1353.9|1351.9|0
1625525700000|2021-07-05 22:55:00|1354|1352|1353.9|1351.9|1354|1352|1353.9|1351.9|0
1625526000000|2021-07-05 23:00:00|1354|1352|1354.1|1352.1|1354.1|1352.1|1354|1352|0
1625526300000|2021-07-05 23:05:00|1354|1352|1354.2|1352.2|1354.2|1352.2|1354|1352|0
1625526600000|2021-07-05 23:10:00|1354.1|1352.1|1354.1|1352.1|1354.1|1352.1|1354|1352|0
1625526900000|2021-07-05 23:15:00|1354|1352|1354.3|1352.3|1354.3|1352.3|1354|1352|0
1625527200000|2021-07-05 23:20:00|1354.2|1352.2|1354.3|1352.3|1354.3|1352.3|1354.2|1352.2|0
1625528100000|2021-07-05 23:35:00|1354.2|1352.2|1354|1352|1354.3|1352.3|1354|1352|0
1625528400000|2021-07-05 23:40:00|1353.9|1351.9|1354|1352|1354.1|1352.1|1353.9|1351.9|0
1625528700000|2021-07-05 23:45:00|1353.9|1351.9|1354.3|1352.3|1354.3|1352.3|1353.9|1351.9|0
1625529000000|2021-07-05 23:50:00|1354.4|1352.4|1354.5|1352.5|1354.6|1352.6|1354.3|1352.3|0
1625529300000|2021-07-05 23:55:00|1354.4|1352.4|1354.3|1352.3|1354.4|1352.4|1354.3|1352.3|0
1625529600000|2021-07-06 00:00:00|1355.4|1354.4|1353.6|1352.6|1355.4|1354.4|1353.5|1352.5|8
1625530500000|2021-07-06 00:15:00|1353.8|1352.8|1353.6|1352.6|1353.8|1352.8|1353.6|1352.6|2
1625530800000|2021-07-06 00:20:00|1354.5|1353.5|1354.3|1353.3|1354.8|1353.8|1354.3|1353.3|19
1625531100000|2021-07-06 00:25:00|1354.6|1353.6|1354.4|1353.4|1354.6|1353.6|1354.2|1353.2|13
1625531400000|2021-07-06 00:30:00|1354.2|1353.2|1354.1|1353.1|1354.7|1353.7|1354.1|1353.1|25
1625531700000|2021-07-06 00:35:00|1354.2|1353.2|1354.3|1353.3|1354.7|1353.7|1354.2|1353.2|11
1625532000000|2021-07-06 00:40:00|1354.2|1353.2|1354.4|1353.4|1354.7|1353.7|1354.2|1353.2|18
1625532300000|2021-07-06 00:45:00|1354.3|1353.3|1354.4|1353.4|1354.5|1353.5|1354.2|1353.2|15
1625532900000|2021-07-06 00:55:00|1354.7|1353.7|1354.7|1353.7|1354.7|1353.7|1354.7|1353.7|1
1625533200000|2021-07-06 01:00:00|1354.5|1353.5|1354.1|1353.1|1354.5|1353.5|1354.1|1353.1|2
1625533800000|2021-07-06 01:10:00|1353.7|1352.7|1354.2|1353.2|1354.3|1353.3|1353.7|1352.7|6
1625534100000|2021-07-06 01:15:00|1354.4|1353.4|1352.8|1351.8|1354.4|1353.4|1351.7|1350.7|41
1625534400000|2021-07-06 01:20:00|1352.9|1351.9|1353.6|1352.6|1354|1353|1352.3|1351.3|76
1625534700000|2021-07-06 01:25:00|1353.3|1352.3|1354.7|1353.7|1355.1|1354.1|1353.3|1352.3|39
1625535000000|2021-07-06 01:30:00|1355.1|1354.1|1353.9|1352.9|1355.1|1354.1|1353.3|1352.3|18
1625535300000|2021-07-06 01:35:00|1353.3|1352.3|1351.7|1350.7|1353.9|1352.9|1351.7|1350.7|20
1625535600000|2021-07-06 01:40:00|1351.5|1350.5|1351.4|1350.4|1352.2|1351.2|1351.4|1350.4|14
1625535900000|2021-07-06 01:45:00|1351.5|1350.5|1349.5|1348.5|1351.5|1350.5|1349.5|1348.5|198
1625536200000|2021-07-06 01:50:00|1349.3|1348.3|1351.7|1350.7|1352|1351|1349.3|1348.3|9
1625536500000|2021-07-06 01:55:00|1351.1|1350.1|1351.4|1350.4|1351.5|1350.5|1350.7|1349.7|4
1625536800000|2021-07-06 02:00:00|1352.1|1351.1|1354.1|1353.1|1354.1|1353.1|1352.1|1351.1|24
1625537100000|2021-07-06 02:05:00|1354.5|1353.5|1355.9|1354.9|1356|1355|1354.5|1353.5|22
1625537400000|2021-07-06 02:10:00|1356.2|1355.2|1356.3|1355.3|1356.9|1355.9|1356.2|1355.2|54
1625537700000|2021-07-06 02:15:00|1356.4|1355.4|1354.5|1353.5|1356.4|1355.4|1354.5|1353.5|8
1625538000000|2021-07-06 02:20:00|1355.2|1354.2|1354.5|1353.5|1355.2|1354.2|1354.5|1353.5|2
1625538300000|2021-07-06 02:25:00|1355.4|1354.4|1354.5|1353.5|1355.8|1354.8|1354.5|1353.5|8
1625538600000|2021-07-06 02:30:00|1353.1|1352.1|1352.5|1351.5|1353.2|1352.2|1352.5|1351.5|47
1625538900000|2021-07-06 02:35:00|1352.3|1351.3|1352|1351|1352.5|1351.5|1351.4|1350.4|40
1625539500000|2021-07-06 02:45:00|1351.4|1350.4|1352.7|1351.7|1352.8|1351.8|1351.4|1350.4|5
1625539800000|2021-07-06 02:50:00|1352.6|1351.6|1353.4|1352.4|1353.4|1352.4|1352.6|1351.6|6
1625540100000|2021-07-06 02:55:00|1352.1|1351.1|1351.5|1350.5|1352.1|1351.1|1351.5|1350.5|2
1625540400000|2021-07-06 03:00:00|1350.8|1349.8|1350.2|1349.2|1350.9|1349.9|1350|1349|31
1625540700000|2021-07-06 03:05:00|1349.8|1348.8|1351.6|1350.6|1351.6|1350.6|1349.8|1348.8|4
1625541000000|2021-07-06 03:10:00|1350.9|1349.9|1350.2|1349.2|1350.9|1349.9|1349.9|1348.9|5
1625541300000|2021-07-06 03:15:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1
1625541600000|2021-07-06 03:20:00|1350.6|1349.6|1349.6|1348.6|1350.6|1349.6|1349.6|1348.6|5
1625541900000|2021-07-06 03:25:00|1350.8|1349.8|1351.2|1350.2|1351.5|1350.5|1350.8|1349.8|11
1625542200000|2021-07-06 03:30:00|1351.3|1350.3|1350.9|1349.9|1351.4|1350.4|1350.9|1349.9|7
1625542500000|2021-07-06 03:35:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1
1625542800000|2021-07-06 03:40:00|1350.6|1349.6|1350.8|1349.8|1350.8|1349.8|1350.6|1349.6|6
1625543100000|2021-07-06 03:45:00|1351.2|1350.2|1352.3|1351.3|1352.3|1351.3|1351.2|1350.2|23
1625543400000|2021-07-06 03:50:00|1352.2|1351.2|1351.8|1350.8|1352.2|1351.2|1351.4|1350.4|5
1625543700000|2021-07-06 03:55:00|1351.7|1350.7|1351.8|1350.8|1351.8|1350.8|1351.6|1350.6|3
1625544000000|2021-07-06 04:00:00|1351.4|1350.4|1352.3|1351.3|1352.3|1351.3|1351.4|1350.4|10
1625544300000|2021-07-06 04:05:00|1352.2|1351.2|1351.5|1350.5|1352.2|1351.2|1351.4|1350.4|50
1625544600000|2021-07-06 04:10:00|1351.6|1350.6|1351.6|1350.6|1351.8|1350.8|1351.4|1350.4|12
1625544900000|2021-07-06 04:15:00|1352|1351|1352|1351|1352|1351|1352|1351|2
1625545200000|2021-07-06 04:20:00|1351.9|1350.9|1352.3|1351.3|1352.3|1351.3|1351.9|1350.9|7
1625545500000|2021-07-06 04:25:00|1351.8|1350.8|1351.7|1350.7|1351.9|1350.9|1351.6|1350.6|8
1625545800000|2021-07-06 04:30:00|1351.6|1350.6|1351.8|1350.8|1351.9|1350.9|1351.5|1350.5|35
1625546100000|2021-07-06 04:35:00|1351.4|1350.4|1351.5|1350.5|1351.5|1350.5|1351.4|1350.4|4
1625546400000|2021-07-06 04:40:00|1351.2|1350.2|1351.5|1350.5|1351.6|1350.6|1351.2|1350.2|3
1625546700000|2021-07-06 04:45:00|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|2
1625547000000|2021-07-06 04:50:00|1351.7|1350.7|1351.8|1350.8|1351.8|1350.8|1351.6|1350.6|5
1625547300000|2021-07-06 04:55:00|1351.7|1350.7|1351.8|1350.8|1351.8|1350.8|1351.6|1350.6|4
1625547600000|2021-07-06 05:00:00|1352.2|1351.2|1353.1|1352.1|1353.1|1352.1|1352.2|1351.2|9
1625547900000|2021-07-06 05:05:00|1353.3|1352.3|1353.4|1352.4|1353.7|1352.7|1353.2|1352.2|10
1625548200000|2021-07-06 05:10:00|1353.5|1352.5|1353.5|1352.5|1354|1353|1353.1|1352.1|9
1625548500000|2021-07-06 05:15:00|1354|1353|1353.5|1352.5|1354.4|1353.4|1353.1|1352.1|23
1625548800000|2021-07-06 05:20:00|1353.6|1352.6|1353.1|1352.1|1353.6|1352.6|1353.1|1352.1|3
1625549100000|2021-07-06 05:25:00|1352.2|1351.2|1351.8|1350.8|1352.2|1351.2|1351.3|1350.3|18
1625549400000|2021-07-06 05:30:00|1351.7|1350.7|1351.7|1350.7|1351.7|1350.7|1351.4|1350.4|8
1625549700000|2021-07-06 05:35:00|1351.3|1350.3|1350.3|1349.3|1351.3|1350.3|1350.3|1349.3|19
1625550000000|2021-07-06 05:40:00|1349.9|1348.9|1349.7|1348.7|1350.3|1349.3|1349.7|1348.7|17
1625550300000|2021-07-06 05:45:00|1349.4|1348.4|1350.5|1349.5|1350.5|1349.5|1349.4|1348.4|70
1625550600000|2021-07-06 05:50:00|1350.8|1349.8|1351.1|1350.1|1351.1|1350.1|1350.8|1349.8|2
1625550900000|2021-07-06 05:55:00|1350.9|1349.9|1349.9|1348.9|1351|1350|1349.9|1348.9|235
1625551200000|2021-07-06 06:00:00|1350|1349|1351.3|1350.3|1351.8|1350.8|1349.9|1348.9|201
1625551500000|2021-07-06 06:05:00|1352|1351|1352.4|1351.4|1352.5|1351.5|1352|1351|13
1625551800000|2021-07-06 06:10:00|1352.6|1351.6|1352.1|1351.1|1352.8|1351.8|1352|1351|18
1625552100000|2021-07-06 06:15:00|1352.5|1351.5|1352.7|1351.7|1352.7|1351.7|1351.8|1350.8|29
1625552400000|2021-07-06 06:20:00|1352.8|1351.8|1354|1353|1354|1353|1352.6|1351.6|119
1625552700000|2021-07-06 06:25:00|1353.9|1352.9|1355.3|1354.3|1355.5|1354.5|1353.9|1352.9|60
1625553000000|2021-07-06 06:30:00|1355.7|1354.7|1355.7|1354.7|1356.1|1355.1|1355|1354|48
1625553300000|2021-07-06 06:35:00|1355.9|1354.9|1354.7|1353.7|1356.2|1355.2|1354.4|1353.4|60
1625553600000|2021-07-06 06:40:00|1354.8|1353.8|1355.3|1354.3|1355.3|1354.3|1354.7|1353.7|11
1625553900000|2021-07-06 06:45:00|1355.1|1354.1|1355.7|1354.7|1355.8|1354.8|1355.1|1354.1|58
1625554200000|2021-07-06 06:50:00|1355.8|1354.8|1356.9|1355.9|1357.2|1356.2|1355.7|1354.7|55
1625554500000|2021-07-06 06:55:00|1356.8|1355.8|1356.5|1355.5|1356.8|1355.8|1356.3|1355.3|83
1625554800000|2021-07-06 07:00:00|1356.6|1355.6|1354.6|1353.6|1356.6|1355.6|1354.5|1353.5|362
1625555100000|2021-07-06 07:05:00|1354.7|1353.7|1354|1353|1354.8|1353.8|1353.6|1352.6|345
1625555400000|2021-07-06 07:10:00|1354.1|1353.1|1354.4|1353.4|1355.2|1354.2|1354.1|1353.1|237
1625555700000|2021-07-06 07:15:00|1354.3|1353.3|1354.3|1353.3|1354.9|1353.9|1354.1|1353.1|147
1625556000000|2021-07-06 07:20:00|1354.4|1353.4|1354.5|1353.5|1354.9|1353.9|1354.2|1353.2|120
1625556300000|2021-07-06 07:25:00|1354.6|1353.6|1355|1354|1355|1354|1354.6|1353.6|85
1625556600000|2021-07-06 07:30:00|1355.1|1354.1|1355.7|1354.7|1355.8|1354.8|1354.8|1353.8|263
1625556900000|2021-07-06 07:35:00|1355.6|1354.6|1354.8|1353.8|1355.8|1354.8|1354.8|1353.8|120
1625557200000|2021-07-06 07:40:00|1354.7|1353.7|1354.5|1353.5|1354.8|1353.8|1353.7|1352.7|196
1625557500000|2021-07-06 07:45:00|1354.4|1353.4|1354.8|1353.8|1355.2|1354.2|1354.2|1353.2|173
1625557800000|2021-07-06 07:50:00|1354.7|1353.7|1354.8|1353.8|1355.3|1354.3|1354.7|1353.7|276
1625558100000|2021-07-06 07:55:00|1354.7|1353.7|1353.9|1352.9|1354.7|1353.7|1353.7|1352.7|345
1625558400000|2021-07-06 08:00:00|1354|1353|1353.2|1352.2|1354.1|1353.1|1353.2|1352.2|396
1625558700000|2021-07-06 08:05:00|1353.1|1352.1|1354.5|1353.5|1354.6|1353.6|1353.1|1352.1|509
1625559000000|2021-07-06 08:10:00|1354.6|1353.6|1353.9|1352.9|1354.6|1353.6|1353.5|1352.5|220
1625559300000|2021-07-06 08:15:00|1354|1353|1354.1|1353.1|1354.5|1353.5|1353.5|1352.5|90
1625559600000|2021-07-06 08:20:00|1354.2|1353.2|1354.3|1353.3|1354.6|1353.6|1353.9|1352.9|106
1625559900000|2021-07-06 08:25:00|1354.2|1353.2|1353.8|1352.8|1354.5|1353.5|1353.6|1352.6|122
1625560200000|2021-07-06 08:30:00|1353.7|1352.7|1353.7|1352.7|1353.9|1352.9|1353.4|1352.4|134
1625560500000|2021-07-06 08:35:00|1353.8|1352.8|1353.9|1352.9|1354.1|1353.1|1353.4|1352.4|113
1625560800000|2021-07-06 08:40:00|1353.8|1352.8|1354.1|1353.1|1354.2|1353.2|1353.7|1352.7|74
1625561100000|2021-07-06 08:45:00|1354|1353|1353.9|1352.9|1354.2|1353.2|1353.7|1352.7|34
1625561400000|2021-07-06 08:50:00|1353.8|1352.8|1353.1|1352.1|1353.8|1352.8|1352.9|1351.9|200
1625561700000|2021-07-06 08:55:00|1353.2|1352.2|1353.5|1352.5|1353.7|1352.7|1353.1|1352.1|118
1625562000000|2021-07-06 09:00:00|1353.4|1352.4|1353.5|1352.5|1353.6|1352.6|1353.3|1352.3|51
1625562300000|2021-07-06 09:05:00|1353.3|1352.3|1353.1|1352.1|1353.4|1352.4|1353.1|1352.1|43
1625562600000|2021-07-06 09:10:00|1353|1352|1353.4|1352.4|1353.4|1352.4|1353|1352|35
1625562900000|2021-07-06 09:15:00|1353.3|1352.3|1353.3|1352.3|1353.6|1352.6|1353.1|1352.1|161
1625563200000|2021-07-06 09:20:00|1353.4|1352.4|1353|1352|1353.5|1352.5|1353|1352|178
1625563500000|2021-07-06 09:25:00|1352.9|1351.9|1352.8|1351.8|1353|1352|1352.7|1351.7|75
1625563800000|2021-07-06 09:30:00|1352.7|1351.7|1351.6|1350.6|1352.7|1351.7|1351.6|1350.6|147
1625564100000|2021-07-06 09:35:00|1351.7|1350.7|1352.5|1351.5|1352.6|1351.6|1351.4|1350.4|96
1625564400000|2021-07-06 09:40:00|1352.4|1351.4|1352.6|1351.6|1352.8|1351.8|1352.3|1351.3|84
1625564700000|2021-07-06 09:45:00|1352.7|1351.7|1353.1|1352.1|1353.1|1352.1|1352.3|1351.3|46
1625565000000|2021-07-06 09:50:00|1353|1352|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|137
1625565300000|2021-07-06 09:55:00|1352.7|1351.7|1352.9|1351.9|1353|1352|1352.7|1351.7|121
1625565600000|2021-07-06 10:00:00|1352.8|1351.8|1353.1|1352.1|1353.2|1352.2|1352.8|1351.8|156
1625565900000|2021-07-06 10:05:00|1353|1352|1352.5|1351.5|1353.4|1352.4|1352.4|1351.4|168
1625566200000|2021-07-06 10:10:00|1352.6|1351.6|1352.8|1351.8|1352.9|1351.9|1352.5|1351.5|65
1625566500000|2021-07-06 10:15:00|1352.9|1351.9|1352.8|1351.8|1353.2|1352.2|1352.7|1351.7|88
1625566800000|2021-07-06 10:20:00|1352.7|1351.7|1352.6|1351.6|1352.7|1351.7|1352.3|1351.3|96
1625567100000|2021-07-06 10:25:00|1352.3|1351.3|1352|1351|1352.4|1351.4|1352|1351|76
1625567400000|2021-07-06 10:30:00|1352.1|1351.1|1351.8|1350.8|1352.3|1351.3|1351.8|1350.8|77
1625567700000|2021-07-06 10:35:00|1351.7|1350.7|1351.6|1350.6|1351.8|1350.8|1351.4|1350.4|132
1625568000000|2021-07-06 10:40:00|1351.5|1350.5|1351.8|1350.8|1352|1351|1351.4|1350.4|71
1625568300000|2021-07-06 10:45:00|1352|1351|1351.3|1350.3|1352|1351|1351|1350|446
1625568600000|2021-07-06 10:50:00|1351.2|1350.2|1351|1350|1351.4|1350.4|1350.6|1349.6|127
1625568900000|2021-07-06 10:55:00|1350.9|1349.9|1349.7|1348.7|1350.9|1349.9|1349.4|1348.4|261
1625569200000|2021-07-06 11:00:00|1349.8|1348.8|1349.9|1348.9|1349.9|1348.9|1349.3|1348.3|290
1625569500000|2021-07-06 11:05:00|1350|1349|1349.5|1348.5|1350|1349|1349.5|1348.5|107
1625569800000|2021-07-06 11:10:00|1349.6|1348.6|1349.5|1348.5|1349.9|1348.9|1349.4|1348.4|86
1625570100000|2021-07-06 11:15:00|1349.6|1348.6|1349.7|1348.7|1349.8|1348.8|1349.6|1348.6|78
1625570400000|2021-07-06 11:20:00|1349.8|1348.8|1350.5|1349.5|1350.6|1349.6|1349.7|1348.7|114
1625570700000|2021-07-06 11:25:00|1350.6|1349.6|1350.9|1349.9|1350.9|1349.9|1350.5|1349.5|66
1625571000000|2021-07-06 11:30:00|1350.8|1349.8|1350.2|1349.2|1350.9|1349.9|1350|1349|91
1625571300000|2021-07-06 11:35:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1349.8|1348.8|73
1625571600000|2021-07-06 11:40:00|1350|1349|1349.7|1348.7|1350|1349|1349.7|1348.7|107
1625571900000|2021-07-06 11:45:00|1349.8|1348.8|1350.1|1349.1|1350.1|1349.1|1349.6|1348.6|62
1625572200000|2021-07-06 11:50:00|1350|1349|1350.1|1349.1|1350.2|1349.2|1349.9|1348.9|38
1625572500000|2021-07-06 11:55:00|1350|1349|1349.8|1348.8|1350.1|1349.1|1349.8|1348.8|68
1625572800000|2021-07-06 12:00:00|1349.9|1348.9|1349.9|1348.9|1350.5|1349.5|1349.8|1348.8|692
1625573100000|2021-07-06 12:05:00|1350|1349|1349.6|1348.6|1350.2|1349.2|1349.6|1348.6|199
1625573400000|2021-07-06 12:10:00|1349.7|1348.7|1349.4|1348.4|1349.7|1348.7|1349.3|1348.3|295
1625573700000|2021-07-06 12:15:00|1349.5|1348.5|1349.2|1348.2|1349.5|1348.5|1348.8|1347.8|247
1625574000000|2021-07-06 12:20:00|1349.1|1348.1|1349.3|1348.3|1349.4|1348.4|1348.8|1347.8|101
1625574300000|2021-07-06 12:25:00|1349.2|1348.2|1349.6|1348.6|1349.6|1348.6|1349.2|1348.2|99
1625574600000|2021-07-06 12:30:00|1349.7|1348.7|1350|1349|1350.1|1349.1|1349.6|1348.6|392
1625574900000|2021-07-06 12:35:00|1350.1|1349.1|1350.5|1349.5|1350.8|1349.8|1350|1349|350
1625575200000|2021-07-06 12:40:00|1350.6|1349.6|1350.6|1349.6|1350.8|1349.8|1350.5|1349.5|72
1625575500000|2021-07-06 12:45:00|1350.7|1349.7|1350.1|1349.1|1350.8|1349.8|1350.1|1349.1|261
1625575800000|2021-07-06 12:50:00|1350|1349|1349.4|1348.4|1350.2|1349.2|1349.3|1348.3|111
1625576100000|2021-07-06 12:55:00|1349.3|1348.3|1349.4|1348.4|1349.6|1348.6|1349.2|1348.2|64
1625576400000|2021-07-06 13:00:00|1349.5|1348.5|1349.5|1348.5|1349.6|1348.6|1349|1348|219
1625576700000|2021-07-06 13:05:00|1349.4|1348.4|1348.8|1347.8|1349.4|1348.4|1348.6|1347.6|168
1625577000000|2021-07-06 13:10:00|1348.6|1347.6|1348.2|1347.2|1348.6|1347.6|1347.7|1346.7|979
1625577300000|2021-07-06 13:15:00|1348.1|1347.1|1348.5|1347.5|1348.6|1347.6|1347.9|1346.9|78
1625577600000|2021-07-06 13:20:00|1348.4|1347.4|1347.8|1346.8|1348.5|1347.5|1347.7|1346.7|246
1625577900000|2021-07-06 13:25:00|1347.9|1346.9|1347.5|1346.5|1348.3|1347.3|1347.4|1346.4|585
1625578200000|2021-07-06 13:30:00|1347.3|1346.8|1346.6|1346.1|1349.6|1349.1|1346.4|1345.9|4858
1625578500000|2021-07-06 13:35:00|1346.7|1346.2|1347.7|1347.2|1348.2|1347.7|1346.7|1346.2|1444
1625578800000|2021-07-06 13:40:00|1347.8|1347.3|1347|1346.5|1347.9|1347.4|1346.9|1346.4|1496
1625579100000|2021-07-06 13:45:00|1346.9|1346.4|1347.9|1347.4|1348.2|1347.7|1346.8|1346.3|649
1625579400000|2021-07-06 13:50:00|1348|1347.5|1346.9|1346.4|1348.1|1347.6|1346.6|1346.1|950
1625579700000|2021-07-06 13:55:00|1347|1346.5|1346.1|1345.6|1347.1|1346.6|1346|1345.5|613
1625580000000|2021-07-06 14:00:00|1346.3|1345.8|1344.9|1344.4|1346.7|1346.2|1344.7|1344.2|1338
1625580300000|2021-07-06 14:05:00|1345|1344.5|1345.5|1345|1345.6|1345.1|1344.6|1344.1|654
1625580600000|2021-07-06 14:10:00|1345.4|1344.9|1345.6|1345.1|1345.6|1345.1|1344.9|1344.4|1086
1625580900000|2021-07-06 14:15:00|1345.5|1345|1345.4|1344.9|1346.3|1345.8|1345.1|1344.6|1500
1625581200000|2021-07-06 14:20:00|1345.5|1345|1343.7|1343.2|1345.5|1345|1343.5|1343|615
1625581500000|2021-07-06 14:25:00|1343.6|1343.1|1343.8|1343.3|1344.5|1344|1343.1|1342.6|1282
1625581800000|2021-07-06 14:30:00|1343.7|1343.2|1342.1|1341.6|1343.7|1343.2|1341.8|1341.3|971
1625582100000|2021-07-06 14:35:00|1342.2|1341.7|1343.9|1343.4|1344.3|1343.8|1341.2|1340.7|1949
1625582400000|2021-07-06 14:40:00|1344|1343.5|1344.3|1343.8|1344.4|1343.9|1343.2|1342.7|751
1625582700000|2021-07-06 14:45:00|1344.2|1343.7|1343.3|1342.8|1344.5|1344|1343.2|1342.7|1020
1625583000000|2021-07-06 14:50:00|1343.4|1342.9|1342.9|1342.4|1343.5|1343|1342.4|1341.9|695
1625583300000|2021-07-06 14:55:00|1342.8|1342.3|1341.3|1340.8|1342.9|1342.4|1341.1|1340.6|958
1625583600000|2021-07-06 15:00:00|1341.2|1340.7|1340.6|1340.1|1341.4|1340.9|1340.4|1339.9|624
1625583900000|2021-07-06 15:05:00|1340.7|1340.2|1342.6|1342.1|1342.6|1342.1|1340.7|1340.2|797
1625584200000|2021-07-06 15:10:00|1342.5|1342|1341.7|1341.2|1342.8|1342.3|1341.6|1341.1|745
1625584500000|2021-07-06 15:15:00|1341.9|1341.4|1341.8|1341.3|1342.2|1341.7|1341|1340.5|442
1625584800000|2021-07-06 15:20:00|1341.9|1341.4|1341.9|1341.4|1342.6|1342.1|1341.5|1341|435
1625585100000|2021-07-06 15:25:00|1342|1341.5|1342.3|1341.8|1342.7|1342.2|1341|1340.5|971
1625585400000|2021-07-06 15:30:00|1342.4|1341.9|1342.8|1342.3|1342.9|1342.4|1342.1|1341.6|608
1625585700000|2021-07-06 15:35:00|1342.7|1342.2|1342.6|1342.1|1343.3|1342.8|1342.4|1341.9|769
1625586000000|2021-07-06 15:40:00|1342.7|1342.2|1341.7|1341.2|1342.7|1342.2|1341.4|1340.9|752
1625586300000|2021-07-06 15:45:00|1341.8|1341.3|1341.3|1340.8|1341.8|1341.3|1340.7|1340.2|478
1625586600000|2021-07-06 15:50:00|1341.2|1340.7|1339.8|1339.3|1341.3|1340.8|1339.7|1339.2|665
1625586900000|2021-07-06 15:55:00|1339.9|1339.4|1340.4|1339.9|1341.2|1340.7|1339.6|1339.1|910
1625587200000|2021-07-06 16:00:00|1340.3|1339.8|1339.4|1338.9|1340.5|1340|1339.3|1338.8|462
1625587500000|2021-07-06 16:05:00|1339.5|1339|1337.6|1337.1|1339.8|1339.3|1337.6|1337.1|693
1625587800000|2021-07-06 16:10:00|1337.5|1337|1337.4|1336.9|1338.3|1337.8|1337.3|1336.8|970
1625588100000|2021-07-06 16:15:00|1337.5|1337|1337.2|1336.7|1337.9|1337.4|1337|1336.5|562
1625588400000|2021-07-06 16:20:00|1337|1336.5|1337.2|1336.7|1337.7|1337.2|1336.6|1336.1|1198
1625588700000|2021-07-06 16:25:00|1337.3|1336.8|1337.2|1336.7|1337.3|1336.8|1336.6|1336.1|805
1625589000000|2021-07-06 16:30:00|1337.1|1336.6|1336.2|1335.7|1337.1|1336.6|1336|1335.5|619
1625589300000|2021-07-06 16:35:00|1336.4|1335.9|1335.8|1335.3|1336.4|1335.9|1335.4|1334.9|654
1625589600000|2021-07-06 16:40:00|1335.9|1335.4|1335.7|1335.2|1336|1335.5|1335|1334.5|690
1625589900000|2021-07-06 16:45:00|1335.6|1335.1|1335.9|1335.4|1336.1|1335.6|1335.4|1334.9|370
1625590200000|2021-07-06 16:50:00|1336.1|1335.6|1336.8|1336.3|1337|1336.5|1335.8|1335.3|427
1625590500000|2021-07-06 16:55:00|1336.9|1336.4|1337.5|1337|1337.5|1337|1336.3|1335.8|517
1625590800000|2021-07-06 17:00:00|1337.6|1337.1|1337.7|1337.2|1337.8|1337.3|1336.7|1336.2|666
1625591100000|2021-07-06 17:05:00|1337.8|1337.3|1338.4|1337.9|1338.9|1338.4|1337.7|1337.2|806
1625591400000|2021-07-06 17:10:00|1338.3|1337.8|1338.1|1337.6|1338.3|1337.8|1337.6|1337.1|493
1625591700000|2021-07-06 17:15:00|1338.2|1337.7|1337.8|1337.3|1338.2|1337.7|1337.6|1337.1|362
1625592000000|2021-07-06 17:20:00|1337.6|1337.1|1337.3|1336.8|1338.1|1337.6|1337.2|1336.7|532
1625592300000|2021-07-06 17:25:00|1337.4|1336.9|1338.1|1337.6|1338.2|1337.7|1337.3|1336.8|388
1625592600000|2021-07-06 17:30:00|1338.2|1337.7|1337.8|1337.3|1338.2|1337.7|1337.8|1337.3|290
1625592900000|2021-07-06 17:35:00|1337.7|1337.2|1337.9|1337.4|1338|1337.5|1337.6|1337.1|512
1625593200000|2021-07-06 17:40:00|1338|1337.5|1339.1|1338.6|1339.1|1338.6|1338|1337.5|621
1625593500000|2021-07-06 17:45:00|1339|1338.5|1339.4|1338.9|1339.4|1338.9|1338.8|1338.3|307
1625593800000|2021-07-06 17:50:00|1339.5|1339|1339.5|1339|1339.9|1339.4|1339.5|1339|318
1625594100000|2021-07-06 17:55:00|1339.4|1338.9|1339.4|1338.9|1339.6|1339.1|1339.3|1338.8|374
1625594400000|2021-07-06 18:00:00|1339.3|1338.8|1339.6|1339.1|1339.6|1339.1|1339|1338.5|433
1625594700000|2021-07-06 18:05:00|1339.5|1339|1339.4|1338.9|1340.4|1339.9|1339.3|1338.8|907
1625595000000|2021-07-06 18:10:00|1339.3|1338.8|1338.7|1338.2|1339.3|1338.8|1338.5|1338|335
1625595300000|2021-07-06 18:15:00|1338.6|1338.1|1339.7|1339.2|1339.7|1339.2|1338.6|1338.1|247
1625595600000|2021-07-06 18:20:00|1339.8|1339.3|1339.3|1338.8|1339.8|1339.3|1339.2|1338.7|151
1625595900000|2021-07-06 18:25:00|1339.2|1338.7|1339.1|1338.6|1339.3|1338.8|1338.8|1338.3|308
1625596200000|2021-07-06 18:30:00|1339.3|1338.8|1339.8|1339.3|1339.9|1339.4|1339.3|1338.8|414
1625596500000|2021-07-06 18:35:00|1339.7|1339.2|1339.5|1339|1339.8|1339.3|1339.4|1338.9|440
1625596800000|2021-07-06 18:40:00|1339.4|1338.9|1339.5|1339|1339.6|1339.1|1339.1|1338.6|264
1625597100000|2021-07-06 18:45:00|1339.4|1338.9|1339.7|1339.2|1339.8|1339.3|1339.2|1338.7|244
1625597400000|2021-07-06 18:50:00|1339.6|1339.1|1339.2|1338.7|1339.7|1339.2|1339.1|1338.6|285
1625597700000|2021-07-06 18:55:00|1339.1|1338.6|1339.6|1339.1|1339.8|1339.3|1339.1|1338.6|629
1625598000000|2021-07-06 19:00:00|1339.7|1339.2|1339.1|1338.6|1339.7|1339.2|1339.1|1338.6|364
1625598300000|2021-07-06 19:05:00|1339.2|1338.7|1339.4|1338.9|1339.6|1339.1|1339.1|1338.6|245
1625598600000|2021-07-06 19:10:00|1339.3|1338.8|1339.4|1338.9|1339.7|1339.2|1339.2|1338.7|337
1625598900000|2021-07-06 19:15:00|1339.3|1338.8|1339.3|1338.8|1339.5|1339|1339.2|1338.7|227
1625599200000|2021-07-06 19:20:00|1339.4|1338.9|1339.6|1339.1|1339.6|1339.1|1339.2|1338.7|548
1625599500000|2021-07-06 19:25:00|1339.5|1339|1340.3|1339.8|1340.4|1339.9|1339.4|1338.9|415
1625599800000|2021-07-06 19:30:00|1340.4|1339.9|1339.7|1339.2|1340.7|1340.2|1339.7|1339.2|440
1625600100000|2021-07-06 19:35:00|1339.8|1339.3|1339.6|1339.1|1339.9|1339.4|1339.4|1338.9|676
1625600400000|2021-07-06 19:40:00|1339.7|1339.2|1339.1|1338.6|1339.7|1339.2|1338.9|1338.4|1012
1625600700000|2021-07-06 19:45:00|1339|1338.5|1339.4|1338.9|1339.5|1339|1338.9|1338.4|1096
1625601000000|2021-07-06 19:50:00|1339.6|1339.1|1339.5|1339|1340|1339.5|1339.2|1338.7|919
1625601300000|2021-07-06 19:55:00|1339.6|1339.1|1339.2|1338.7|1340.4|1339.9|1339.2|1338.7|5900
1625601600000|2021-07-06 20:00:00|1339.1|1338.6|1338.6|1337.6|1339.2|1338.6|1338.3|1337.3|871
1625601900000|2021-07-06 20:05:00|1338.5|1337.5|1339.1|1338.1|1339.2|1338.2|1338.5|1337.5|145
1625602200000|2021-07-06 20:10:00|1339|1338|1338.7|1337.7|1339.3|1338.3|1338.7|1337.7|191
1625602500000|2021-07-06 20:15:00|1338.9|1337.9|1337.7|1336.7|1338.9|1337.9|1337.7|1336.7|75
1625602800000|2021-07-06 20:20:00|1337.5|1336.5|1337.3|1336.3|1337.9|1336.9|1337.1|1336.1|36
1625603100000|2021-07-06 20:25:00|1337.6|1336.6|1337.3|1336.3|1337.6|1336.6|1337.1|1336.1|183
1625603400000|2021-07-06 20:30:00|1337.2|1336.2|1337.2|1336.2|1337.7|1336.7|1337.1|1336.1|37
1625603700000|2021-07-06 20:35:00|1337.1|1336.1|1337.1|1336.1|1337.1|1336.1|1337.1|1336.1|19
1625604000000|2021-07-06 20:40:00|1337.2|1336.2|1336.9|1335.9|1337.2|1336.2|1336.9|1335.9|47
1625604300000|2021-07-06 20:45:00|1336.8|1335.8|1336.8|1335.8|1336.9|1335.9|1336.7|1335.7|14
1625604600000|2021-07-06 20:50:00|1336.7|1335.7|1336.6|1335.6|1336.7|1335.7|1336.5|1335.5|5
1625604900000|2021-07-06 20:55:00|1337.3|1336.3|1336.9|1335.9|1337.3|1336.3|1336.6|1335.6|14
1625605200000|2021-07-06 21:00:00|1336.4|1335.4|1336.3|1335.3|1336.4|1335.4|1336.3|1335.3|2
1625608800000|2021-07-06 22:00:00|1336.8|1334.8|1337|1335|1337.1|1335.1|1336.7|1334.7|0
1625609100000|2021-07-06 22:05:00|1337.1|1335.1|1337.3|1335.3|1337.3|1335.3|1337|1335|0
1625609400000|2021-07-06 22:10:00|1337.4|1335.4|1337.3|1335.3|1337.4|1335.4|1337|1335|0
1625609700000|2021-07-06 22:15:00|1337.4|1335.4|1336.6|1334.6|1337.6|1335.6|1336.6|1334.6|0
1625610000000|2021-07-06 22:20:00|1336.5|1334.5|1336.6|1334.6|1336.7|1334.7|1336.4|1334.4|0
1625610300000|2021-07-06 22:25:00|1336.5|1334.5|1336.6|1334.6|1336.6|1334.6|1336.5|1334.5|0
1625610600000|2021-07-06 22:30:00|1336.5|1334.5|1336.4|1334.4|1336.5|1334.5|1336.4|1334.4|0
1625610900000|2021-07-06 22:35:00|1336.5|1334.5|1336.4|1334.4|1336.5|1334.5|1336.4|1334.4|0
1625611200000|2021-07-06 22:40:00|1336.5|1334.5|1336.3|1334.3|1336.6|1334.6|1336.2|1334.2|0
1625611500000|2021-07-06 22:45:00|1336.2|1334.2|1336.2|1334.2|1336.4|1334.4|1336.2|1334.2|0
1625611800000|2021-07-06 22:50:00|1336.1|1334.1|1336.2|1334.2|1336.4|1334.4|1336|1334|0
1625612100000|2021-07-06 22:55:00|1336.3|1334.3|1336.2|1334.2|1336.4|1334.4|1336.2|1334.2|0
1625612400000|2021-07-06 23:00:00|1336.1|1334.1|1336.2|1334.2|1336.3|1334.3|1336|1334|0
1625612700000|2021-07-06 23:05:00|1336.1|1334.1|1336.1|1334.1|1336.1|1334.1|1336|1334|0
1625613000000|2021-07-06 23:10:00|1336.2|1334.2|1336.3|1334.3|1336.3|1334.3|1336.1|1334.1|0
1625613300000|2021-07-06 23:15:00|1336.2|1334.2|1336.3|1334.3|1336.3|1334.3|1336.2|1334.2|0
1625613600000|2021-07-06 23:20:00|1336.4|1334.4|1336.2|1334.2|1336.4|1334.4|1336.2|1334.2|0
1625613900000|2021-07-06 23:25:00|1336.1|1334.1|1336|1334|1336.1|1334.1|1336|1334|0
1625614200000|2021-07-06 23:30:00|1335.9|1333.9|1336|1334|1336|1334|1335.9|1333.9|0
1625614500000|2021-07-06 23:35:00|1335.9|1333.9|1335.6|1333.6|1336.1|1334.1|1335.6|1333.6|0
1625614800000|2021-07-06 23:40:00|1335.5|1333.5|1335.2|1333.2|1335.6|1333.6|1335.2|1333.2|0
1625615100000|2021-07-06 23:45:00|1335.1|1333.1|1335.2|1333.2|1335.2|1333.2|1335|1333|0
1625615400000|2021-07-06 23:50:00|1335.1|1333.1|1335.2|1333.2|1335.2|1333.2|1335|1333|0
1625615700000|2021-07-06 23:55:00|1335.3|1333.3|1335.5|1333.5|1335.6|1333.6|1335.3|1333.3|0
1625616000000|2021-07-07 00:00:00|1336.8|1335.8|1332.3|1331.3|1336.8|1335.8|1314.3|1313.3|637
1625616300000|2021-07-07 00:05:00|1333.8|1332.8|1335.2|1334.2|1336.7|1335.7|1332.3|1331.3|72
1625616600000|2021-07-07 00:10:00|1335.1|1334.1|1334.1|1333.1|1337|1336|1334.1|1333.1|17
1625616900000|2021-07-07 00:15:00|1335.3|1334.3|1335|1334|1336.9|1335.9|1334.7|1333.7|16
1625617200000|2021-07-07 00:20:00|1335.1|1334.1|1335.2|1334.2|1335.4|1334.4|1335|1334|10
1625617500000|2021-07-07 00:25:00|1335.1|1334.1|1335.9|1334.9|1335.9|1334.9|1335.1|1334.1|10
1625617800000|2021-07-07 00:30:00|1336|1335|1336.5|1335.5|1336.5|1335.5|1336|1335|9
1625618100000|2021-07-07 00:35:00|1336.3|1335.3|1337.5|1336.5|1337.5|1336.5|1336.3|1335.3|18
1625618400000|2021-07-07 00:40:00|1337.1|1336.1|1337.2|1336.2|1337.7|1336.7|1337.1|1336.1|8
1625618700000|2021-07-07 00:45:00|1337.4|1336.4|1336.4|1335.4|1337.8|1336.8|1336.3|1335.3|36
1625619300000|2021-07-07 00:55:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|2
1625619600000|2021-07-07 01:00:00|1336.8|1335.8|1336.5|1335.5|1337|1336|1336.5|1335.5|5
1625619900000|2021-07-07 01:05:00|1335.6|1334.6|1335.2|1334.2|1335.6|1334.6|1335.1|1334.1|6
1625620500000|2021-07-07 01:15:00|1336|1335|1336.8|1335.8|1337.6|1336.6|1334.8|1333.8|41
1625620800000|2021-07-07 01:20:00|1337|1336|1336.1|1335.1|1337.1|1336.1|1336.1|1335.1|6
1625621100000|2021-07-07 01:25:00|1337.2|1336.2|1336.8|1335.8|1337.2|1336.2|1336.8|1335.8|4
1625621400000|2021-07-07 01:30:00|1336.7|1335.7|1336.1|1335.1|1336.7|1335.7|1336.1|1335.1|6
1625621700000|2021-07-07 01:35:00|1336.6|1335.6|1337.8|1336.8|1337.9|1336.9|1336.4|1335.4|18
1625622000000|2021-07-07 01:40:00|1338|1337|1337.1|1336.1|1338.2|1337.2|1337.1|1336.1|11
1625622300000|2021-07-07 01:45:00|1337|1336|1336|1335|1337|1336|1335.4|1334.4|44
1625622600000|2021-07-07 01:50:00|1336.3|1335.3|1335.7|1334.7|1336.3|1335.3|1335.2|1334.2|68
1625622900000|2021-07-07 01:55:00|1336.2|1335.2|1336.9|1335.9|1337.9|1336.9|1335.8|1334.8|26
1625623200000|2021-07-07 02:00:00|1336.8|1335.8|1337.7|1336.7|1337.8|1336.8|1336.7|1335.7|13
1625623500000|2021-07-07 02:05:00|1337.8|1336.8|1338.4|1337.4|1338.8|1337.8|1337.8|1336.8|35
1625623800000|2021-07-07 02:10:00|1338|1337|1337.6|1336.6|1338.9|1337.9|1337.4|1336.4|52
1625624100000|2021-07-07 02:15:00|1337.5|1336.5|1337|1336|1337.5|1336.5|1336.8|1335.8|22
1625624400000|2021-07-07 02:20:00|1337.1|1336.1|1337.4|1336.4|1337.4|1336.4|1336.6|1335.6|35
1625624700000|2021-07-07 02:25:00|1337.2|1336.2|1337.7|1336.7|1337.8|1336.8|1337|1336|18
1625625000000|2021-07-07 02:30:00|1338|1337|1337.7|1336.7|1338.8|1337.8|1337.7|1336.7|23
1625625300000|2021-07-07 02:35:00|1337.9|1336.9|1336.4|1335.4|1337.9|1336.9|1336.2|1335.2|54
1625625600000|2021-07-07 02:40:00|1336.3|1335.3|1336.6|1335.6|1336.8|1335.8|1336.3|1335.3|21
1625625900000|2021-07-07 02:45:00|1336.8|1335.8|1337.6|1336.6|1337.7|1336.7|1336.8|1335.8|15
1625626200000|2021-07-07 02:50:00|1337.9|1336.9|1338.4|1337.4|1338.9|1337.9|1337.7|1336.7|33
1625626500000|2021-07-07 02:55:00|1338.7|1337.7|1338.7|1337.7|1338.9|1337.9|1338.3|1337.3|15
1625626800000|2021-07-07 03:00:00|1338.9|1337.9|1338.8|1337.8|1339.8|1338.8|1338.5|1337.5|47
1625627100000|2021-07-07 03:05:00|1339|1338|1338.7|1337.7|1339.2|1338.2|1338.1|1337.1|13
1625627400000|2021-07-07 03:10:00|1338.5|1337.5|1339.9|1338.9|1340.2|1339.2|1338.5|1337.5|23
1625627700000|2021-07-07 03:15:00|1340.1|1339.1|1339|1338|1340.4|1339.4|1338.7|1337.7|51
1625628000000|2021-07-07 03:20:00|1339.1|1338.1|1339|1338|1339.2|1338.2|1338.3|1337.3|26
1625628300000|2021-07-07 03:25:00|1338.9|1337.9|1338.9|1337.9|1339.3|1338.3|1338.7|1337.7|21
1625628600000|2021-07-07 03:30:00|1338.8|1337.8|1339|1338|1339|1338|1338.5|1337.5|20
1625628900000|2021-07-07 03:35:00|1339.1|1338.1|1338.5|1337.5|1339.3|1338.3|1338.5|1337.5|14
1625629200000|2021-07-07 03:40:00|1338.2|1337.2|1338.4|1337.4|1338.7|1337.7|1338.2|1337.2|18
1625629500000|2021-07-07 03:45:00|1338.3|1337.3|1338|1337|1338.4|1337.4|1337.6|1336.6|40
1625629800000|2021-07-07 03:50:00|1338.2|1337.2|1338.5|1337.5|1338.8|1337.8|1338|1337|50
1625630100000|2021-07-07 03:55:00|1338.4|1337.4|1338.8|1337.8|1338.9|1337.9|1338.4|1337.4|52
1625630400000|2021-07-07 04:00:00|1338.9|1337.9|1339.4|1338.4|1339.4|1338.4|1338.9|1337.9|11
1625630700000|2021-07-07 04:05:00|1339.1|1338.1|1339.1|1338.1|1339.2|1338.2|1338.9|1337.9|15
1625631000000|2021-07-07 04:10:00|1339|1338|1338.9|1337.9|1339.1|1338.1|1338.8|1337.8|14
1625631300000|2021-07-07 04:15:00|1338.6|1337.6|1338.8|1337.8|1338.8|1337.8|1338.5|1337.5|14
1625631600000|2021-07-07 04:20:00|1338.7|1337.7|1338.6|1337.6|1338.7|1337.7|1338.6|1337.6|15
1625631900000|2021-07-07 04:25:00|1338.3|1337.3|1338.5|1337.5|1338.6|1337.6|1338.3|1337.3|18
1625632200000|2021-07-07 04:30:00|1338.3|1337.3|1338|1337|1338.5|1337.5|1338|1337|23
1625632500000|2021-07-07 04:35:00|1337.8|1336.8|1336.7|1335.7|1337.9|1336.9|1336.7|1335.7|33
1625632800000|2021-07-07 04:40:00|1336.9|1335.9|1337.2|1336.2|1337.2|1336.2|1336.9|1335.9|28
1625633100000|2021-07-07 04:45:00|1337|1336|1337.7|1336.7|1337.7|1336.7|1337|1336|33
1625633400000|2021-07-07 04:50:00|1337.6|1336.6|1337.5|1336.5|1337.7|1336.7|1337.4|1336.4|18
1625633700000|2021-07-07 04:55:00|1337.4|1336.4|1337.6|1336.6|1337.6|1336.6|1337.3|1336.3|13
1625634000000|2021-07-07 05:00:00|1337.5|1336.5|1336.6|1335.6|1337.5|1336.5|1336.6|1335.6|26
1625634300000|2021-07-07 05:05:00|1336.8|1335.8|1336.2|1335.2|1337|1336|1335.8|1334.8|28
1625634600000|2021-07-07 05:10:00|1335.8|1334.8|1335|1334|1336.1|1335.1|1335|1334|44
1625634900000|2021-07-07 05:15:00|1334.9|1333.9|1334|1333|1335.3|1334.3|1333.8|1332.8|30
1625635200000|2021-07-07 05:20:00|1334.3|1333.3|1334.8|1333.8|1334.8|1333.8|1334.1|1333.1|21
1625635500000|2021-07-07 05:25:00|1334.9|1333.9|1334.9|1333.9|1335.2|1334.2|1334.6|1333.6|54
1625635800000|2021-07-07 05:30:00|1334.6|1333.6|1335.9|1334.9|1336.3|1335.3|1334.6|1333.6|21
1625636100000|2021-07-07 05:35:00|1335.6|1334.6|1337.1|1336.1|1337.1|1336.1|1335.6|1334.6|32
1625636400000|2021-07-07 05:40:00|1336.8|1335.8|1338.8|1337.8|1338.8|1337.8|1336.8|1335.8|81
1625636700000|2021-07-07 05:45:00|1338.9|1337.9|1338.9|1337.9|1339.2|1338.2|1338.6|1337.6|82
1625637000000|2021-07-07 05:50:00|1338.8|1337.8|1339.6|1338.6|1339.8|1338.8|1338.7|1337.7|68
1625637300000|2021-07-07 05:55:00|1339.4|1338.4|1338.4|1337.4|1339.4|1338.4|1338.4|1337.4|36
1625637600000|2021-07-07 06:00:00|1338.8|1337.8|1338.1|1337.1|1338.9|1337.9|1337.9|1336.9|40
1625637900000|2021-07-07 06:05:00|1338.2|1337.2|1337.7|1336.7|1338.5|1337.5|1337.3|1336.3|61
1625638200000|2021-07-07 06:10:00|1337.9|1336.9|1337.5|1336.5|1338|1337|1337.2|1336.2|46
1625638500000|2021-07-07 06:15:00|1337.7|1336.7|1337.5|1336.5|1338.1|1337.1|1337.3|1336.3|37
1625638800000|2021-07-07 06:20:00|1337.6|1336.6|1337.4|1336.4|1337.9|1336.9|1337.4|1336.4|76
1625639100000|2021-07-07 06:25:00|1337.3|1336.3|1338.5|1337.5|1338.7|1337.7|1337.2|1336.2|105
1625639400000|2021-07-07 06:30:00|1338.7|1337.7|1337.9|1336.9|1339|1338|1337.7|1336.7|65
1625639700000|2021-07-07 06:35:00|1337.7|1336.7|1339|1338|1339.1|1338.1|1337.7|1336.7|91
1625640000000|2021-07-07 06:40:00|1339.1|1338.1|1338.4|1337.4|1339.4|1338.4|1338.4|1337.4|56
1625640300000|2021-07-07 06:45:00|1338.3|1337.3|1339.3|1338.3|1339.6|1338.6|1338.1|1337.1|83
1625640600000|2021-07-07 06:50:00|1338.9|1337.9|1339.7|1338.7|1339.9|1338.9|1338.5|1337.5|311
1625640900000|2021-07-07 06:55:00|1339.8|1338.8|1340.4|1339.4|1340.5|1339.5|1339.5|1338.5|240
1625641200000|2021-07-07 07:00:00|1340.5|1339.5|1340.8|1339.8|1341.6|1340.6|1340.5|1339.5|268
1625641500000|2021-07-07 07:05:00|1340.9|1339.9|1340.1|1339.1|1341.2|1340.2|1340|1339|229
1625641800000|2021-07-07 07:10:00|1340.2|1339.2|1340.9|1339.9|1341.1|1340.1|1340|1339|292
1625642100000|2021-07-07 07:15:00|1341.1|1340.1|1341.9|1340.9|1342.3|1341.3|1341.1|1340.1|225
1625642400000|2021-07-07 07:20:00|1342|1341|1342.9|1341.9|1343.3|1342.3|1342|1341|225
1625642700000|2021-07-07 07:25:00|1343.1|1342.1|1343.1|1342.1|1343.2|1342.2|1342.5|1341.5|159
1625643000000|2021-07-07 07:30:00|1343.2|1342.2|1343|1342|1343.6|1342.6|1342.9|1341.9|116
1625643300000|2021-07-07 07:35:00|1342.9|1341.9|1342.7|1341.7|1343.1|1342.1|1342.5|1341.5|142
1625643600000|2021-07-07 07:40:00|1342.8|1341.8|1342.9|1341.9|1343.4|1342.4|1342.7|1341.7|138
1625643900000|2021-07-07 07:45:00|1343|1342|1343.3|1342.3|1343.6|1342.6|1343|1342|121
1625644200000|2021-07-07 07:50:00|1343.4|1342.4|1343|1342|1343.4|1342.4|1342.8|1341.8|199
1625644500000|2021-07-07 07:55:00|1342.8|1341.8|1343|1342|1343.3|1342.3|1342.2|1341.2|674
1625644800000|2021-07-07 08:00:00|1342.9|1341.9|1344.5|1343.5|1344.5|1343.5|1342.9|1341.9|215
1625645100000|2021-07-07 08:05:00|1344.4|1343.4|1344.9|1343.9|1345.2|1344.2|1344.4|1343.4|328
1625645400000|2021-07-07 08:10:00|1345|1344|1345.4|1344.4|1345.5|1344.5|1344.6|1343.6|184
1625645700000|2021-07-07 08:15:00|1345.5|1344.5|1345.1|1344.1|1345.8|1344.8|1344.8|1343.8|125
1625646000000|2021-07-07 08:20:00|1345|1344|1344.6|1343.6|1345.3|1344.3|1344.6|1343.6|140
1625646300000|2021-07-07 08:25:00|1344.7|1343.7|1344.5|1343.5|1344.9|1343.9|1344.2|1343.2|101
1625646600000|2021-07-07 08:30:00|1344.6|1343.6|1344.4|1343.4|1345.1|1344.1|1344.4|1343.4|118
1625646900000|2021-07-07 08:35:00|1344.6|1343.6|1343.7|1342.7|1344.6|1343.6|1343.4|1342.4|66
1625647200000|2021-07-07 08:40:00|1343.6|1342.6|1343.2|1342.2|1343.6|1342.6|1342.7|1341.7|155
1625647500000|2021-07-07 08:45:00|1343|1342|1342.9|1341.9|1343.1|1342.1|1342.6|1341.6|77
1625647800000|2021-07-07 08:50:00|1342.8|1341.8|1342.3|1341.3|1343|1342|1342.3|1341.3|163
1625648100000|2021-07-07 08:55:00|1342.4|1341.4|1343.2|1342.2|1343.2|1342.2|1342.2|1341.2|90
1625648400000|2021-07-07 09:00:00|1342.9|1341.9|1343.3|1342.3|1343.3|1342.3|1342.5|1341.5|259
1625648700000|2021-07-07 09:05:00|1343.1|1342.1|1343.7|1342.7|1343.7|1342.7|1343.1|1342.1|66
1625649000000|2021-07-07 09:10:00|1343.8|1342.8|1343.2|1342.2|1343.9|1342.9|1343.2|1342.2|97
1625649300000|2021-07-07 09:15:00|1343.3|1342.3|1343.7|1342.7|1343.8|1342.8|1343|1342|119
1625649600000|2021-07-07 09:20:00|1343.8|1342.8|1344.2|1343.2|1344.2|1343.2|1343.4|1342.4|57
1625649900000|2021-07-07 09:25:00|1343.8|1342.8|1343.9|1342.9|1344|1343|1343.8|1342.8|44
1625650200000|2021-07-07 09:30:00|1343.7|1342.7|1344.3|1343.3|1344.3|1343.3|1343.6|1342.6|30
1625650500000|2021-07-07 09:35:00|1344.1|1343.1|1344.8|1343.8|1345|1344|1344.1|1343.1|17
1625650800000|2021-07-07 09:40:00|1345|1344|1344.8|1343.8|1345.4|1344.4|1344.7|1343.7|65
1625651100000|2021-07-07 09:45:00|1344.9|1343.9|1344.8|1343.8|1344.9|1343.9|1344.5|1343.5|43
1625651400000|2021-07-07 09:50:00|1344.7|1343.7|1344.6|1343.6|1344.8|1343.8|1344.4|1343.4|55
1625651700000|2021-07-07 09:55:00|1344.8|1343.8|1345|1344|1345.4|1344.4|1344.6|1343.6|104
1625652000000|2021-07-07 10:00:00|1344.8|1343.8|1344.5|1343.5|1344.8|1343.8|1343.9|1342.9|139
1625652300000|2021-07-07 10:05:00|1344.4|1343.4|1344.4|1343.4|1344.6|1343.6|1344.2|1343.2|36
1625652600000|2021-07-07 10:10:00|1344.5|1343.5|1343.9|1342.9|1344.6|1343.6|1343.9|1342.9|102
1625652900000|2021-07-07 10:15:00|1344|1343|1344.3|1343.3|1344.5|1343.5|1344|1343|110
1625653200000|2021-07-07 10:20:00|1344.4|1343.4|1344.4|1343.4|1344.7|1343.7|1344.3|1343.3|24
1625653500000|2021-07-07 10:25:00|1344.2|1343.2|1344.5|1343.5|1344.6|1343.6|1344.2|1343.2|40
1625653800000|2021-07-07 10:30:00|1344.4|1343.4|1344.3|1343.3|1344.4|1343.4|1344|1343|43
1625654100000|2021-07-07 10:35:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1343.6|1342.6|38
1625654400000|2021-07-07 10:40:00|1344.7|1343.7|1344.8|1343.8|1345.1|1344.1|1344.7|1343.7|25
1625654700000|2021-07-07 10:45:00|1344.9|1343.9|1345|1344|1345.4|1344.4|1344.7|1343.7|25
1625655000000|2021-07-07 10:50:00|1344.7|1343.7|1344.8|1343.8|1345.2|1344.2|1344.7|1343.7|19
1625655300000|2021-07-07 10:55:00|1344.9|1343.9|1345.4|1344.4|1345.5|1344.5|1344.8|1343.8|23
1625655600000|2021-07-07 11:00:00|1345.5|1344.5|1345.4|1344.4|1345.7|1344.7|1345.2|1344.2|59
1625655900000|2021-07-07 11:05:00|1345.5|1344.5|1345.4|1344.4|1345.7|1344.7|1345.4|1344.4|20
1625656200000|2021-07-07 11:10:00|1345.6|1344.6|1345.3|1344.3|1345.6|1344.6|1344.9|1343.9|98
1625656500000|2021-07-07 11:15:00|1345.1|1344.1|1345.1|1344.1|1345.2|1344.2|1345|1344|10
1625656800000|2021-07-07 11:20:00|1345|1344|1344.7|1343.7|1345.1|1344.1|1344.7|1343.7|79
1625657100000|2021-07-07 11:25:00|1344.9|1343.9|1344.9|1343.9|1345.1|1344.1|1344.7|1343.7|27
1625657400000|2021-07-07 11:30:00|1344.8|1343.8|1345|1344|1345|1344|1344.5|1343.5|30
1625657700000|2021-07-07 11:35:00|1344.9|1343.9|1346.1|1345.1|1346.2|1345.2|1344.9|1343.9|258
1625658000000|2021-07-07 11:40:00|1346|1345|1346.1|1345.1|1346.3|1345.3|1346|1345|213
1625658300000|2021-07-07 11:45:00|1346.2|1345.2|1346.8|1345.8|1346.8|1345.8|1346.1|1345.1|497
1625658600000|2021-07-07 11:50:00|1346.9|1345.9|1347.7|1346.7|1347.7|1346.7|1346.9|1345.9|516
1625658900000|2021-07-07 11:55:00|1347.8|1346.8|1347.7|1346.7|1348.1|1347.1|1347.4|1346.4|240
1625659200000|2021-07-07 12:00:00|1347.9|1346.9|1349.1|1348.1|1349.2|1348.2|1347.9|1346.9|297
1625659500000|2021-07-07 12:05:00|1349|1348|1348.8|1347.8|1349.4|1348.4|1348.6|1347.6|323
1625659800000|2021-07-07 12:10:00|1348.9|1347.9|1348.9|1347.9|1349.2|1348.2|1348.7|1347.7|116
1625660100000|2021-07-07 12:15:00|1349|1348|1348|1347|1349.3|1348.3|1348|1347|136
1625660400000|2021-07-07 12:20:00|1348.1|1347.1|1349.1|1348.1|1349.5|1348.5|1348.1|1347.1|236
1625660700000|2021-07-07 12:25:00|1349.2|1348.2|1348.6|1347.6|1349.3|1348.3|1348.6|1347.6|58
1625661000000|2021-07-07 12:30:00|1348.7|1347.7|1347.4|1346.4|1348.7|1347.7|1347.3|1346.3|190
1625661300000|2021-07-07 12:35:00|1347.5|1346.5|1347.8|1346.8|1348.5|1347.5|1347.3|1346.3|127
1625661600000|2021-07-07 12:40:00|1347.9|1346.9|1348.2|1347.2|1348.2|1347.2|1347.7|1346.7|129
1625661900000|2021-07-07 12:45:00|1348|1347|1347.7|1346.7|1348.1|1347.1|1347.4|1346.4|55
1625662200000|2021-07-07 12:50:00|1347.5|1346.5|1347.8|1346.8|1347.8|1346.8|1347.1|1346.1|103
1625662500000|2021-07-07 12:55:00|1347.9|1346.9|1347.3|1346.3|1347.9|1346.9|1347.2|1346.2|82
1625662800000|2021-07-07 13:00:00|1347.1|1346.1|1346.8|1345.8|1347.4|1346.4|1346.7|1345.7|207
1625663100000|2021-07-07 13:05:00|1346.9|1345.9|1346.5|1345.5|1347.1|1346.1|1346.5|1345.5|214
1625663400000|2021-07-07 13:10:00|1346.6|1345.6|1346.8|1345.8|1347.2|1346.2|1346.4|1345.4|97
1625663700000|2021-07-07 13:15:00|1346.6|1345.6|1346.8|1345.8|1347|1346|1346.3|1345.3|54
1625664000000|2021-07-07 13:20:00|1346.9|1345.9|1346.6|1345.6|1347.2|1346.2|1346.5|1345.5|101
1625664300000|2021-07-07 13:25:00|1346.5|1345.5|1346.7|1345.7|1347|1346|1346.2|1345.2|538
1625664600000|2021-07-07 13:30:00|1346.4|1345.9|1346.1|1345.6|1346.9|1346.4|1342.9|1342.4|5004
1625664900000|2021-07-07 13:35:00|1346|1345.5|1344.1|1343.6|1346.8|1346.3|1344|1343.5|1911
1625665200000|2021-07-07 13:40:00|1344|1343.5|1344|1343.5|1345.1|1344.6|1343.7|1343.2|1574
1625665500000|2021-07-07 13:45:00|1344.1|1343.6|1342.7|1342.2|1344.1|1343.6|1342.7|1342.2|1432
1625665800000|2021-07-07 13:50:00|1342.6|1342.1|1342.5|1342|1342.7|1342.2|1341.6|1341.1|885
1625666100000|2021-07-07 13:55:00|1342.6|1342.1|1343.3|1342.8|1343.3|1342.8|1342.5|1342|601
1625666400000|2021-07-07 14:00:00|1343.2|1342.7|1340.5|1340|1343.3|1342.8|1340.5|1340|1298
1625666700000|2021-07-07 14:05:00|1340.4|1339.9|1339.9|1339.4|1341.2|1340.7|1339.9|1339.4|1113
1625667000000|2021-07-07 14:10:00|1340|1339.5|1339.8|1339.3|1340.9|1340.4|1339.8|1339.3|1041
1625667300000|2021-07-07 14:15:00|1339.7|1339.2|1338.7|1338.2|1340|1339.5|1338.7|1338.2|769
1625667600000|2021-07-07 14:20:00|1338.6|1338.1|1337.6|1337.1|1339|1338.5|1337.6|1337.1|1180
1625667900000|2021-07-07 14:25:00|1337.7|1337.2|1335.6|1335.1|1337.9|1337.4|1335.5|1335|1216
1625668200000|2021-07-07 14:30:00|1335.7|1335.2|1334.7|1334.2|1336.7|1336.2|1334.4|1333.9|1266
1625668500000|2021-07-07 14:35:00|1334.6|1334.1|1334|1333.5|1335.6|1335.1|1334|1333.5|1069
1625668800000|2021-07-07 14:40:00|1334.1|1333.6|1332.7|1332.2|1334.4|1333.9|1332.7|1332.2|617
1625669100000|2021-07-07 14:45:00|1332.6|1332.1|1334.3|1333.8|1334.6|1334.1|1332.5|1332|879
1625669400000|2021-07-07 14:50:00|1334.2|1333.7|1334.8|1334.3|1334.8|1334.3|1333.6|1333.1|698
1625669700000|2021-07-07 14:55:00|1334.7|1334.2|1335.6|1335.1|1335.8|1335.3|1334.6|1334.1|864
1625670000000|2021-07-07 15:00:00|1335.4|1334.9|1335.9|1335.4|1336.2|1335.7|1335.2|1334.7|877
1625670300000|2021-07-07 15:05:00|1335.8|1335.3|1335.6|1335.1|1336.2|1335.7|1335.2|1334.7|780
1625670600000|2021-07-07 15:10:00|1335.7|1335.2|1335.9|1335.4|1336.1|1335.6|1335.1|1334.6|635
1625670900000|2021-07-07 15:15:00|1336|1335.5|1336.5|1336|1337|1336.5|1335.6|1335.1|511
1625671200000|2021-07-07 15:20:00|1336.4|1335.9|1336.2|1335.7|1336.7|1336.2|1335.8|1335.3|844
1625671500000|2021-07-07 15:25:00|1336.1|1335.6|1336.6|1336.1|1336.9|1336.4|1336|1335.5|1036
1625671800000|2021-07-07 15:30:00|1336.5|1336|1335.9|1335.4|1336.5|1336|1335.4|1334.9|1134
1625672100000|2021-07-07 15:35:00|1336|1335.5|1337.5|1337|1337.6|1337.1|1336|1335.5|553
1625672400000|2021-07-07 15:40:00|1337.4|1336.9|1337.6|1337.1|1337.8|1337.3|1337.3|1336.8|710
1625672700000|2021-07-07 15:45:00|1337.5|1337|1338.3|1337.8|1338.3|1337.8|1337.4|1336.9|1009
1625673000000|2021-07-07 15:50:00|1338.4|1337.9|1337.5|1337|1339|1338.5|1337.5|1337|730
1625673300000|2021-07-07 15:55:00|1337.6|1337.1|1336.8|1336.3|1337.8|1337.3|1336.7|1336.2|378
1625673600000|2021-07-07 16:00:00|1336.9|1336.4|1336.8|1336.3|1337.2|1336.7|1336.6|1336.1|297
1625673900000|2021-07-07 16:05:00|1336.7|1336.2|1336.8|1336.3|1337.3|1336.8|1336.4|1335.9|741
1625674200000|2021-07-07 16:10:00|1336.9|1336.4|1337.3|1336.8|1337.3|1336.8|1336.8|1336.3|373
1625674500000|2021-07-07 16:15:00|1337.2|1336.7|1336.4|1335.9|1337.2|1336.7|1336.2|1335.7|193
1625674800000|2021-07-07 16:20:00|1336.5|1336|1336.4|1335.9|1337.1|1336.6|1336.1|1335.6|259
1625675100000|2021-07-07 16:25:00|1336.5|1336|1336.2|1335.7|1336.7|1336.2|1336.1|1335.6|186
1625675400000|2021-07-07 16:30:00|1336.3|1335.8|1336.2|1335.7|1336.4|1335.9|1335.8|1335.3|732
1625675700000|2021-07-07 16:35:00|1336.3|1335.8|1336.2|1335.7|1336.4|1335.9|1336.1|1335.6|195
1625676000000|2021-07-07 16:40:00|1336.3|1335.8|1336.5|1336|1336.8|1336.3|1336.3|1335.8|357
1625676300000|2021-07-07 16:45:00|1336.4|1335.9|1336.5|1336|1336.6|1336.1|1336.1|1335.6|198
1625676600000|2021-07-07 16:50:00|1336.4|1335.9|1336.2|1335.7|1336.5|1336|1335.9|1335.4|660
1625676900000|2021-07-07 16:55:00|1336.3|1335.8|1336.4|1335.9|1336.5|1336|1336.1|1335.6|547
1625677200000|2021-07-07 17:00:00|1336.5|1336|1335.9|1335.4|1336.5|1336|1335.9|1335.4|294
1625677500000|2021-07-07 17:05:00|1336|1335.5|1335.6|1335.1|1336.1|1335.6|1335.6|1335.1|256
1625677800000|2021-07-07 17:10:00|1335.5|1335|1335.8|1335.3|1335.9|1335.4|1335.3|1334.8|222
1625678100000|2021-07-07 17:15:00|1335.7|1335.2|1335.9|1335.4|1336|1335.5|1335.7|1335.2|236
1625678400000|2021-07-07 17:20:00|1336|1335.5|1335.8|1335.3|1336.1|1335.6|1335.5|1335|335
1625678700000|2021-07-07 17:25:00|1335.7|1335.2|1335.8|1335.3|1336.2|1335.7|1335.6|1335.1|351
1625679000000|2021-07-07 17:30:00|1335.7|1335.2|1335.7|1335.2|1336|1335.5|1335.7|1335.2|301
1625679300000|2021-07-07 17:35:00|1335.8|1335.3|1335.7|1335.2|1336|1335.5|1335.6|1335.1|182
1625679600000|2021-07-07 17:40:00|1335.8|1335.3|1336.3|1335.8|1336.6|1336.1|1335.8|1335.3|540
1625679900000|2021-07-07 17:45:00|1336.4|1335.9|1336.4|1335.9|1336.4|1335.9|1336|1335.5|282
1625680200000|2021-07-07 17:50:00|1336.3|1335.8|1336.2|1335.7|1336.3|1335.8|1336|1335.5|207
1625680500000|2021-07-07 17:55:00|1336.3|1335.8|1335.6|1335.1|1336.3|1335.8|1335.4|1334.9|510
1625680800000|2021-07-07 18:00:00|1335.5|1335|1338.8|1338.3|1339.6|1339.1|1334.1|1333.6|1593
1625681100000|2021-07-07 18:05:00|1338.9|1338.4|1338.3|1337.8|1338.9|1338.4|1337.2|1336.7|726
1625681400000|2021-07-07 18:10:00|1338.4|1337.9|1338.1|1337.6|1338.7|1338.2|1338|1337.5|604
1625681700000|2021-07-07 18:15:00|1338|1337.5|1339.1|1338.6|1339.1|1338.6|1337.5|1337|501
1625682000000|2021-07-07 18:20:00|1339|1338.5|1338|1337.5|1339|1338.5|1337.8|1337.3|384
1625682300000|2021-07-07 18:25:00|1338.1|1337.6|1338|1337.5|1338.5|1338|1337.9|1337.4|214
1625682600000|2021-07-07 18:30:00|1337.9|1337.4|1337.5|1337|1338|1337.5|1337.1|1336.6|288
1625682900000|2021-07-07 18:35:00|1337.4|1336.9|1336.8|1336.3|1337.4|1336.9|1336.6|1336.1|274
1625683200000|2021-07-07 18:40:00|1336.7|1336.2|1337.1|1336.6|1337.4|1336.9|1336.5|1336|263
1625683500000|2021-07-07 18:45:00|1337|1336.5|1337.9|1337.4|1338|1337.5|1337|1336.5|282
1625683800000|2021-07-07 18:50:00|1338|1337.5|1337.3|1336.8|1338|1337.5|1337.1|1336.6|312
1625684100000|2021-07-07 18:55:00|1337.4|1336.9|1337.7|1337.2|1337.9|1337.4|1337.3|1336.8|259
1625684400000|2021-07-07 19:00:00|1337.6|1337.1|1338.1|1337.6|1338.2|1337.7|1337.6|1337.1|221
1625684700000|2021-07-07 19:05:00|1338|1337.5|1337.5|1337|1338|1337.5|1337.2|1336.7|405
1625685000000|2021-07-07 19:10:00|1337.4|1336.9|1337.9|1337.4|1338.1|1337.6|1337.2|1336.7|278
1625685300000|2021-07-07 19:15:00|1337.8|1337.3|1337.3|1336.8|1337.8|1337.3|1337.2|1336.7|136
1625685600000|2021-07-07 19:20:00|1337.2|1336.7|1337|1336.5|1337.6|1337.1|1336.7|1336.2|182
1625685900000|2021-07-07 19:25:00|1337.1|1336.6|1337.2|1336.7|1337.2|1336.7|1336.6|1336.1|280
1625686200000|2021-07-07 19:30:00|1337.1|1336.6|1338.4|1337.9|1338.4|1337.9|1337.1|1336.6|695
1625686500000|2021-07-07 19:35:00|1338.3|1337.8|1337.6|1337.1|1338.4|1337.9|1337.4|1336.9|339
1625686800000|2021-07-07 19:40:00|1337.7|1337.2|1337.7|1337.2|1337.9|1337.4|1337.4|1336.9|138
1625687100000|2021-07-07 19:45:00|1337.8|1337.3|1338.2|1337.7|1338.2|1337.7|1337.5|1337|424
1625687400000|2021-07-07 19:50:00|1338.3|1337.8|1337.8|1337.3|1338.4|1337.9|1337.8|1337.3|944
1625687700000|2021-07-07 19:55:00|1337.9|1337.4|1337.9|1337.4|1337.9|1337.4|1336.8|1336.3|5287
1625688000000|2021-07-07 20:00:00|1338|1337|1337.7|1336.7|1338|1337|1337.5|1336.5|806
1625688300000|2021-07-07 20:05:00|1337.6|1336.6|1337.5|1336.5|1337.7|1336.7|1337.4|1336.4|63
1625688600000|2021-07-07 20:10:00|1337.6|1336.6|1337.9|1336.9|1337.9|1336.9|1337.6|1336.6|29
1625688900000|2021-07-07 20:15:00|||||||||1
1625689500000|2021-07-07 20:25:00|1337.5|1336.5|1337.4|1336.4|1337.5|1336.5|1337.4|1336.4|16
1625691300000|2021-07-07 20:55:00|1337.8|1336.8|1337.2|1336.2|1337.8|1336.8|1337.2|1336.2|8
1625694000000|2021-07-07 21:40:00|1338|1337|1338|1337|1338|1337|1338|1337|1
1625694900000|2021-07-07 21:55:00|||||||||1
1625695200000|2021-07-07 22:00:00|1338.4|1336.4|1338.3|1336.3|1338.5|1336.5|1338.2|1336.2|0
1625695500000|2021-07-07 22:05:00|1338.2|1336.2|1338.4|1336.4|1338.4|1336.4|1338.2|1336.2|0
1625695800000|2021-07-07 22:10:00|1338.5|1336.5|1338.3|1336.3|1338.5|1336.5|1338.2|1336.2|0
1625696100000|2021-07-07 22:15:00|1338.4|1336.4|1338.4|1336.4|1338.4|1336.4|1338.3|1336.3|0
1625696400000|2021-07-07 22:20:00|1338.3|1336.3|1338.2|1336.2|1338.4|1336.4|1338.2|1336.2|0
1625696700000|2021-07-07 22:25:00|1338.1|1336.1|1338.2|1336.2|1338.2|1336.2|1338.1|1336.1|0
1625697000000|2021-07-07 22:30:00|1338.1|1336.1|1338.1|1336.1|1338.1|1336.1|1338.1|1336.1|0
1625697300000|2021-07-07 22:35:00|1338.2|1336.2|1338.2|1336.2|1338.2|1336.2|1338.1|1336.1|0
1625697600000|2021-07-07 22:40:00|1338.1|1336.1|1338.2|1336.2|1338.2|1336.2|1338.1|1336.1|0
1625697900000|2021-07-07 22:45:00|1338.1|1336.1|1338.1|1336.1|1338.1|1336.1|1338.1|1336.1|0
1625698200000|2021-07-07 22:50:00|1338|1336|1338.2|1336.2|1338.2|1336.2|1338|1336|0
1625698500000|2021-07-07 22:55:00|1338.3|1336.3|1338.3|1336.3|1338.4|1336.4|1338.3|1336.3|0
1625698800000|2021-07-07 23:00:00|1338.2|1336.2|1338.4|1336.4|1338.4|1336.4|1338.2|1336.2|0
1625699100000|2021-07-07 23:05:00|1338.3|1336.3|1338.4|1336.4|1338.4|1336.4|1338.3|1336.3|0
1625699400000|2021-07-07 23:10:00|1338.3|1336.3|1338.3|1336.3|1338.4|1336.4|1338.2|1336.2|0
1625699700000|2021-07-07 23:15:00|1338.2|1336.2|1338.3|1336.3|1338.3|1336.3|1338.2|1336.2|0
1625700000000|2021-07-07 23:20:00|1338.2|1336.2|1338.4|1336.4|1338.4|1336.4|1338.2|1336.2|0
1625700300000|2021-07-07 23:25:00|1338.3|1336.3|1338.3|1336.3|1338.4|1336.4|1338.3|1336.3|0
1625700600000|2021-07-07 23:30:00|1338.2|1336.2|1338.2|1336.2|1338.3|1336.3|1338.2|1336.2|0
1625700900000|2021-07-07 23:35:00|1338.1|1336.1|1338.2|1336.2|1338.2|1336.2|1338.1|1336.1|0
1625701200000|2021-07-07 23:40:00|1338.1|1336.1|1338|1336|1338.1|1336.1|1337.9|1335.9|0
1625701500000|2021-07-07 23:45:00|1337.9|1335.9|1338|1336|1338|1336|1337.8|1335.8|0
1625701800000|2021-07-07 23:50:00|1338.1|1336.1|1338.2|1336.2|1338.3|1336.3|1338|1336|0
1625702100000|2021-07-07 23:55:00|1338.1|1336.1|1338.1|1336.1|1338.2|1336.2|1338.1|1336.1|0
1625702400000|2021-07-08 00:00:00|1338.2|1336.2|1338.9|1337.9|1338.9|1337.9|1337.9|1336.1|4
1625702700000|2021-07-08 00:05:00|1339.1|1338.1|1337.2|1336.2|1345.9|1344.9|1337.2|1336.2|174
1625703000000|2021-07-08 00:10:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|5
1625703300000|2021-07-08 00:15:00|1339.2|1338.2|1339.2|1338.2|1339.4|1338.4|1339.2|1338.2|10
1625703600000|2021-07-08 00:20:00|1338.3|1337.3|1337.8|1336.8|1338.3|1337.3|1337.8|1336.8|9
1625703900000|2021-07-08 00:25:00|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|2
1625704200000|2021-07-08 00:30:00|1337.8|1336.8|1337.2|1336.2|1338.2|1337.2|1337.1|1336.1|21
1625704500000|2021-07-08 00:35:00|1337|1336|1336.3|1335.3|1337|1336|1336.3|1335.3|44
1625704800000|2021-07-08 00:40:00|1336.4|1335.4|1337|1336|1337|1336|1336.4|1335.4|7
1625705100000|2021-07-08 00:45:00|1337.2|1336.2|1338.5|1337.5|1338.8|1337.8|1337.2|1336.2|47
1625705400000|2021-07-08 00:50:00|1338|1337|1337.8|1336.8|1338|1337|1337.7|1336.7|10
1625705700000|2021-07-08 00:55:00|1338.1|1337.1|1338.2|1337.2|1338.3|1337.3|1338.1|1337.1|13
1625706000000|2021-07-08 01:00:00|1338.9|1337.9|1338|1337|1338.9|1337.9|1338|1337|25
1625706300000|2021-07-08 01:05:00|1338.1|1337.1|1338.2|1337.2|1338.3|1337.3|1337.6|1336.6|19
1625706600000|2021-07-08 01:10:00|1338.1|1337.1|1338.2|1337.2|1338.2|1337.2|1337.7|1336.7|8
1625706900000|2021-07-08 01:15:00|1337.4|1336.4|1337.1|1336.1|1337.4|1336.4|1336.4|1335.4|19
1625707200000|2021-07-08 01:20:00|1336.9|1335.9|1335.9|1334.9|1336.9|1335.9|1335.6|1334.6|22
1625707500000|2021-07-08 01:25:00|1336.4|1335.4|1336.2|1335.2|1337.2|1336.2|1336|1335|20
1625707800000|2021-07-08 01:30:00|1335.6|1334.6|1335.7|1334.7|1336.4|1335.4|1335.3|1334.3|16
1625708100000|2021-07-08 01:35:00|1334.9|1333.9|1335|1334|1335.1|1334.1|1334.4|1333.4|18
1625708400000|2021-07-08 01:40:00|1335.4|1334.4|1333.6|1332.6|1335.7|1334.7|1333.6|1332.6|39
1625708700000|2021-07-08 01:45:00|1333.2|1332.2|1331.3|1330.3|1333.2|1332.2|1331.3|1330.3|49
1625709000000|2021-07-08 01:50:00|1331.2|1330.2|1329.1|1328.1|1331.4|1330.4|1328.7|1327.7|80
1625709300000|2021-07-08 01:55:00|1328.6|1327.6|1326.8|1325.8|1328.6|1327.6|1326.8|1325.8|38
1625709600000|2021-07-08 02:00:00|1326.7|1325.7|1328.7|1327.7|1329|1328|1326.6|1325.6|41
1625709900000|2021-07-08 02:05:00|1329.2|1328.2|1329.4|1328.4|1330|1329|1329.1|1328.1|64
1625710200000|2021-07-08 02:10:00|1329.5|1328.5|1328.9|1327.9|1329.8|1328.8|1328.9|1327.9|16
1625710500000|2021-07-08 02:15:00|1328.7|1327.7|1328.1|1327.1|1329|1328|1328.1|1327.1|49
1625710800000|2021-07-08 02:20:00|1327.9|1326.9|1325.3|1324.3|1328.3|1327.3|1325.2|1324.2|125
1625711100000|2021-07-08 02:25:00|1325.4|1324.4|1324.6|1323.6|1325.7|1324.7|1324.6|1323.6|110
1625711400000|2021-07-08 02:30:00|1324.5|1323.5|1325.8|1324.8|1326.2|1325.2|1324.4|1323.4|247
1625711700000|2021-07-08 02:35:00|1326.2|1325.2|1324.6|1323.6|1326.4|1325.4|1324.6|1323.6|245
1625712000000|2021-07-08 02:40:00|1324.5|1323.5|1324.8|1323.8|1324.9|1323.9|1324.5|1323.5|23
1625712300000|2021-07-08 02:45:00|1324.5|1323.5|1325.6|1324.6|1325.6|1324.6|1324.5|1323.5|57
1625712600000|2021-07-08 02:50:00|1325.5|1324.5|1324.2|1323.2|1325.5|1324.5|1324.2|1323.2|58
1625712900000|2021-07-08 02:55:00|1324.1|1323.1|1324.7|1323.7|1324.9|1323.9|1324|1323|25
1625713200000|2021-07-08 03:00:00|1324.5|1323.5|1324.8|1323.8|1324.8|1323.8|1324.1|1323.1|43
1625713500000|2021-07-08 03:05:00|1324.9|1323.9|1325|1324|1325.1|1324.1|1324.6|1323.6|25
1625713800000|2021-07-08 03:10:00|1324.7|1323.7|1324.5|1323.5|1325.1|1324.1|1324.4|1323.4|30
1625714100000|2021-07-08 03:15:00|1324.4|1323.4|1323.5|1322.5|1324.4|1323.4|1323.3|1322.3|54
1625714400000|2021-07-08 03:20:00|1323.4|1322.4|1323.7|1322.7|1323.7|1322.7|1323.2|1322.2|32
1625714700000|2021-07-08 03:25:00|1323.6|1322.6|1324.3|1323.3|1324.4|1323.4|1323.4|1322.4|38
1625715000000|2021-07-08 03:30:00|1324.2|1323.2|1324.4|1323.4|1324.9|1323.9|1324.2|1323.2|20
1625715300000|2021-07-08 03:35:00|1324.2|1323.2|1324|1323|1324.4|1323.4|1323.9|1322.9|26
1625715600000|2021-07-08 03:40:00|1324.1|1323.1|1323.8|1322.8|1324.2|1323.2|1323.7|1322.7|25
1625715900000|2021-07-08 03:45:00|1324.1|1323.1|1324.2|1323.2|1324.3|1323.3|1323.9|1322.9|48
1625716200000|2021-07-08 03:50:00|1324.1|1323.1|1324.2|1323.2|1324.4|1323.4|1324.1|1323.1|35
1625716500000|2021-07-08 03:55:00|1324.3|1323.3|1324.4|1323.4|1324.4|1323.4|1324.1|1323.1|34
1625716800000|2021-07-08 04:00:00|1324.5|1323.5|1324.4|1323.4|1324.8|1323.8|1324.4|1323.4|16
1625717100000|2021-07-08 04:05:00|1324.6|1323.6|1325|1324|1325.2|1324.2|1324.6|1323.6|31
1625717400000|2021-07-08 04:10:00|1324.9|1323.9|1324.7|1323.7|1325.1|1324.1|1324.7|1323.7|16
1625717700000|2021-07-08 04:15:00|1324.8|1323.8|1324.3|1323.3|1324.8|1323.8|1324.3|1323.3|9
1625718000000|2021-07-08 04:20:00|1324.2|1323.2|1324.8|1323.8|1324.8|1323.8|1324.2|1323.2|10
1625718300000|2021-07-08 04:25:00|1324.6|1323.6|1324.2|1323.2|1324.6|1323.6|1324|1323|26
1625718600000|2021-07-08 04:30:00|1324.3|1323.3|1324.8|1323.8|1324.9|1323.9|1324.3|1323.3|12
1625718900000|2021-07-08 04:35:00|1324.6|1323.6|1324.4|1323.4|1324.7|1323.7|1324.4|1323.4|6
1625719200000|2021-07-08 04:40:00|1324.6|1323.6|1324.1|1323.1|1324.6|1323.6|1324.1|1323.1|36
1625719500000|2021-07-08 04:45:00|1324.2|1323.2|1324.2|1323.2|1324.3|1323.3|1324.1|1323.1|18
1625719800000|2021-07-08 04:50:00|1324.1|1323.1|1324.8|1323.8|1324.8|1323.8|1324.1|1323.1|10
1625720100000|2021-07-08 04:55:00|1324.7|1323.7|1324.9|1323.9|1324.9|1323.9|1324.6|1323.6|6
1625720400000|2021-07-08 05:00:00|1324.8|1323.8|1323.8|1322.8|1324.8|1323.8|1323.6|1322.6|34
1625720700000|2021-07-08 05:05:00|1323.7|1322.7|1322.9|1321.9|1323.7|1322.7|1322.9|1321.9|14
1625721000000|2021-07-08 05:10:00|1323|1322|1321.7|1320.7|1323|1322|1321.7|1320.7|39
1625721300000|2021-07-08 05:15:00|1321.3|1320.3|1322.2|1321.2|1322.6|1321.6|1321.3|1320.3|36
1625721600000|2021-07-08 05:20:00|1322.7|1321.7|1322.6|1321.6|1323.3|1322.3|1322.6|1321.6|9
1625721900000|2021-07-08 05:25:00|1322.5|1321.5|1323.8|1322.8|1323.8|1322.8|1322.5|1321.5|16
1625722200000|2021-07-08 05:30:00|1323.2|1322.2|1322.1|1321.1|1323.2|1322.2|1322.1|1321.1|12
1625722500000|2021-07-08 05:35:00|1321.9|1320.9|1321.5|1320.5|1321.9|1320.9|1321|1320|29
1625722800000|2021-07-08 05:40:00|1321.6|1320.6|1321.2|1320.2|1321.7|1320.7|1321.1|1320.1|15
1625723100000|2021-07-08 05:45:00|1321|1320|1321|1320|1321.4|1320.4|1320.5|1319.5|34
1625723400000|2021-07-08 05:50:00|1321.2|1320.2|1321.1|1320.1|1321.4|1320.4|1320.5|1319.5|14
1625723700000|2021-07-08 05:55:00|1321.6|1320.6|1321.3|1320.3|1321.7|1320.7|1321.2|1320.2|47
1625724000000|2021-07-08 06:00:00|1321.2|1320.2|1322.9|1321.9|1323.1|1322.1|1320.9|1319.9|77
1625724300000|2021-07-08 06:05:00|1322.8|1321.8|1322.2|1321.2|1322.8|1321.8|1322.2|1321.2|11
1625724600000|2021-07-08 06:10:00|1321.8|1320.8|1321.6|1320.6|1321.9|1320.9|1321.4|1320.4|12
1625724900000|2021-07-08 06:15:00|1321.2|1320.2|1321.3|1320.3|1321.3|1320.3|1321|1320|17
1625725200000|2021-07-08 06:20:00|1321|1320|1320.8|1319.8|1321|1320|1320.7|1319.7|7
1625725500000|2021-07-08 06:25:00|1321|1320|1320.8|1319.8|1321.1|1320.1|1320.5|1319.5|21
1625725800000|2021-07-08 06:30:00|1321|1320|1320.1|1319.1|1321|1320|1320.1|1319.1|47
1625726100000|2021-07-08 06:35:00|1320|1319|1318.1|1317.1|1320.1|1319.1|1318.1|1317.1|79
1625726400000|2021-07-08 06:40:00|1318.2|1317.2|1318.1|1317.1|1318.3|1317.3|1318|1317|20
1625726700000|2021-07-08 06:45:00|1317.5|1316.5|1316.8|1315.8|1317.6|1316.6|1316.8|1315.8|146
1625727000000|2021-07-08 06:50:00|1316.9|1315.9|1317.3|1316.3|1318|1317|1316.8|1315.8|169
1625727300000|2021-07-08 06:55:00|1317.2|1316.2|1316|1315|1317.3|1316.3|1316|1315|114
1625727600000|2021-07-08 07:00:00|1316.2|1315.2|1314.7|1313.7|1316.8|1315.8|1314.6|1313.6|482
1625727900000|2021-07-08 07:05:00|1314.8|1313.8|1315.6|1314.6|1315.7|1314.7|1313.8|1312.8|456
1625728200000|2021-07-08 07:10:00|1315.7|1314.7|1316.2|1315.2|1317.3|1316.3|1315.3|1314.3|494
1625728500000|2021-07-08 07:15:00|1316.1|1315.1|1314.6|1313.6|1316.1|1315.1|1314|1313|578
1625728800000|2021-07-08 07:20:00|1314.5|1313.5|1313.9|1312.9|1314.7|1313.7|1313.1|1312.1|191
1625729100000|2021-07-08 07:25:00|1314.1|1313.1|1314.5|1313.5|1314.7|1313.7|1313.6|1312.6|148
1625729400000|2021-07-08 07:30:00|1314.3|1313.3|1313.9|1312.9|1314.3|1313.3|1313.1|1312.1|186
1625729700000|2021-07-08 07:35:00|1314|1313|1313.9|1312.9|1314.2|1313.2|1313.3|1312.3|291
1625730000000|2021-07-08 07:40:00|1313.8|1312.8|1312.8|1311.8|1313.8|1312.8|1312.7|1311.7|257
1625730300000|2021-07-08 07:45:00|1312.7|1311.7|1311.9|1310.9|1312.8|1311.8|1311.4|1310.4|460
1625730600000|2021-07-08 07:50:00|1311.7|1310.7|1312.8|1311.8|1312.8|1311.8|1310.9|1309.9|336
1625730900000|2021-07-08 07:55:00|1312.9|1311.9|1313.1|1312.1|1313.2|1312.2|1312.5|1311.5|335
1625731200000|2021-07-08 08:00:00|1312.9|1311.9|1312.1|1311.1|1313.2|1312.2|1311.8|1310.8|867
1625731500000|2021-07-08 08:05:00|1312.2|1311.2|1313.2|1312.2|1313.3|1312.3|1311.3|1310.3|196
1625731800000|2021-07-08 08:10:00|1312.4|1311.4|1313.1|1312.1|1313.1|1312.1|1311.5|1310.5|348
1625732100000|2021-07-08 08:15:00|1312.9|1311.9|1312.4|1311.4|1313.3|1312.3|1312.3|1311.3|225
1625732400000|2021-07-08 08:20:00|1312.5|1311.5|1311.5|1310.5|1312.7|1311.7|1310.9|1309.9|631
1625732700000|2021-07-08 08:25:00|1311.4|1310.4|1308.1|1307.1|1311.5|1310.5|1308|1307|1800
1625733000000|2021-07-08 08:30:00|1308|1307|1308.1|1307.1|1308.5|1307.5|1307.5|1306.5|1186
1625733300000|2021-07-08 08:35:00|1308|1307|1308.5|1307.5|1308.5|1307.5|1307.7|1306.7|286
1625733600000|2021-07-08 08:40:00|1308.4|1307.4|1308.1|1307.1|1308.5|1307.5|1307.4|1306.4|417
1625733900000|2021-07-08 08:45:00|1308|1307|1308.6|1307.6|1308.6|1307.6|1307.7|1306.7|512
1625734200000|2021-07-08 08:50:00|1308.7|1307.7|1308.7|1307.7|1309.3|1308.3|1308.3|1307.3|292
1625734500000|2021-07-08 08:55:00|1309|1308|1309.6|1308.6|1310.3|1309.3|1308.8|1307.8|249
1625734800000|2021-07-08 09:00:00|1309.7|1308.7|1309.2|1308.2|1310|1309|1308.9|1307.9|203
1625735100000|2021-07-08 09:05:00|1309.1|1308.1|1308.1|1307.1|1309.3|1308.3|1308.1|1307.1|121
1625735400000|2021-07-08 09:10:00|1308|1307|1308.7|1307.7|1308.7|1307.7|1307.7|1306.7|88
1625735700000|2021-07-08 09:15:00|1308.8|1307.8|1308.8|1307.8|1309.4|1308.4|1308.5|1307.5|297
1625736000000|2021-07-08 09:20:00|1308.7|1307.7|1307.4|1306.4|1308.8|1307.8|1307.2|1306.2|371
1625736300000|2021-07-08 09:25:00|1307.5|1306.5|1308.1|1307.1|1308.2|1307.2|1307.2|1306.2|261
1625736600000|2021-07-08 09:30:00|1308.2|1307.2|1309.8|1308.8|1309.9|1308.9|1308.2|1307.2|134
1625736900000|2021-07-08 09:35:00|1309.9|1308.9|1309.6|1308.6|1310|1309|1309.4|1308.4|150
1625737200000|2021-07-08 09:40:00|1309.7|1308.7|1310.5|1309.5|1310.8|1309.8|1309.5|1308.5|259
1625737500000|2021-07-08 09:45:00|1310.6|1309.6|1310.9|1309.9|1310.9|1309.9|1310.3|1309.3|239
1625737800000|2021-07-08 09:50:00|1310.8|1309.8|1310.7|1309.7|1311|1310|1310.2|1309.2|148
1625738100000|2021-07-08 09:55:00|1310.8|1309.8|1309.4|1308.4|1310.8|1309.8|1309.3|1308.3|240
1625738400000|2021-07-08 10:00:00|1309.6|1308.6|1308.3|1307.3|1309.6|1308.6|1307.6|1306.6|218
1625738700000|2021-07-08 10:05:00|1308.2|1307.2|1306.7|1305.7|1308.2|1307.2|1306.7|1305.7|181
1625739000000|2021-07-08 10:10:00|1306.5|1305.5|1306.7|1305.7|1307|1306|1305.8|1304.8|235
1625739300000|2021-07-08 10:15:00|1306.8|1305.8|1306.3|1305.3|1306.9|1305.9|1305.4|1304.4|136
1625739600000|2021-07-08 10:20:00|1306.4|1305.4|1305.2|1304.2|1306.4|1305.4|1304.6|1303.6|168
1625739900000|2021-07-08 10:25:00|1305.5|1304.5|1305.1|1304.1|1305.7|1304.7|1305|1304|223
1625740200000|2021-07-08 10:30:00|1305|1304|1305.7|1304.7|1306|1305|1304.3|1303.3|152
1625740500000|2021-07-08 10:35:00|1306|1305|1305.7|1304.7|1306.1|1305.1|1305.4|1304.4|158
1625740800000|2021-07-08 10:40:00|1305.8|1304.8|1305|1304|1305.8|1304.8|1304.4|1303.4|72
1625741100000|2021-07-08 10:45:00|1304.9|1303.9|1306|1305|1306.5|1305.5|1304.9|1303.9|288
1625741400000|2021-07-08 10:50:00|1306.1|1305.1|1306.6|1305.6|1307.1|1306.1|1305.6|1304.6|136
1625741700000|2021-07-08 10:55:00|1307|1306|1307.8|1306.8|1307.8|1306.8|1306.4|1305.4|114
1625742000000|2021-07-08 11:00:00|1308|1307|1307.7|1306.7|1308.6|1307.6|1307.7|1306.7|177
1625742300000|2021-07-08 11:05:00|1307.6|1306.6|1307.9|1306.9|1308|1307|1307|1306|200
1625742600000|2021-07-08 11:10:00|1307.6|1306.6|1307.2|1306.2|1308|1307|1306.4|1305.4|257
1625742900000|2021-07-08 11:15:00|1307.3|1306.3|1307.6|1306.6|1308|1307|1307.1|1306.1|220
1625743200000|2021-07-08 11:20:00|1307.5|1306.5|1308.2|1307.2|1308.2|1307.2|1307.2|1306.2|275
1625743500000|2021-07-08 11:25:00|1308.1|1307.1|1307.7|1306.7|1308.3|1307.3|1307.4|1306.4|120
1625743800000|2021-07-08 11:30:00|1307.6|1306.6|1306.9|1305.9|1307.6|1306.6|1306.3|1305.3|123
1625744100000|2021-07-08 11:35:00|1306.8|1305.8|1306.7|1305.7|1307.1|1306.1|1306.3|1305.3|81
1625744400000|2021-07-08 11:40:00|1306.6|1305.6|1306.8|1305.8|1306.8|1305.8|1306.2|1305.2|159
1625744700000|2021-07-08 11:45:00|1306.9|1305.9|1306.6|1305.6|1307.1|1306.1|1306|1305|187
1625745000000|2021-07-08 11:50:00|1306.5|1305.5|1306.4|1305.4|1306.8|1305.8|1306.1|1305.1|172
1625745300000|2021-07-08 11:55:00|1306|1305|1306.3|1305.3|1306.5|1305.5|1305.9|1304.9|53
1625745600000|2021-07-08 12:00:00|1306.2|1305.2|1305.2|1304.2|1306.5|1305.5|1305.1|1304.1|420
1625745900000|2021-07-08 12:05:00|1305.1|1304.1|1304.6|1303.6|1305.4|1304.4|1304.4|1303.4|68
1625746200000|2021-07-08 12:10:00|1304.3|1303.3|1304.9|1303.9|1305|1304|1303.7|1302.7|44
1625746500000|2021-07-08 12:15:00|1305.2|1304.2|1306.7|1305.7|1307|1306|1304.9|1303.9|451
1625746800000|2021-07-08 12:20:00|1306.8|1305.8|1307.1|1306.1|1307.1|1306.1|1306.1|1305.1|384
1625747100000|2021-07-08 12:25:00|1306.9|1305.9|1307.6|1306.6|1307.7|1306.7|1306.7|1305.7|314
1625747400000|2021-07-08 12:30:00|1307.7|1306.7|1306.9|1305.9|1308.5|1307.5|1306.8|1305.8|273
1625747700000|2021-07-08 12:35:00|1306.8|1305.8|1308.3|1307.3|1308.3|1307.3|1306.6|1305.6|154
1625748000000|2021-07-08 12:40:00|1308.2|1307.2|1308.5|1307.5|1308.6|1307.6|1307.6|1306.6|475
1625748300000|2021-07-08 12:45:00|1308.4|1307.4|1309.5|1308.5|1309.6|1308.6|1307.9|1306.9|304
1625748600000|2021-07-08 12:50:00|1309.4|1308.4|1308.3|1307.3|1309.5|1308.5|1307.7|1306.7|505
1625748900000|2021-07-08 12:55:00|1308.1|1307.1|1307.3|1306.3|1308.4|1307.4|1307.1|1306.1|167
1625749200000|2021-07-08 13:00:00|1307.5|1306.5|1307.9|1306.9|1307.9|1306.9|1307|1306|310
1625749500000|2021-07-08 13:05:00|1308|1307|1306.6|1305.6|1308.1|1307.1|1306.6|1305.6|345
1625749800000|2021-07-08 13:10:00|1306.5|1305.5|1307.7|1306.7|1308.2|1307.2|1306.5|1305.5|168
1625750100000|2021-07-08 13:15:00|1307.8|1306.8|1308.2|1307.2|1308.8|1307.8|1307.8|1306.8|427
1625750400000|2021-07-08 13:20:00|1308.3|1307.3|1308|1307|1308.5|1307.5|1307.9|1306.9|310
1625750700000|2021-07-08 13:25:00|1307.9|1306.9|1308.1|1307.1|1308.5|1307.5|1307.7|1306.7|393
1625751000000|2021-07-08 13:30:00|1307.8|1307.3|1309.7|1309.2|1310.4|1309.9|1307.3|1306.8|6187
1625751300000|2021-07-08 13:35:00|1309.6|1309.1|1309.7|1309.2|1310.1|1309.6|1308.7|1308.2|2964
1625751600000|2021-07-08 13:40:00|1309.9|1309.4|1307.1|1306.6|1310.3|1309.8|1307.1|1306.6|3033
1625751900000|2021-07-08 13:45:00|1307|1306.5|1304.7|1304.2|1307.1|1306.6|1304.5|1304|1876
1625752200000|2021-07-08 13:50:00|1304.8|1304.3|1308.2|1307.7|1308.9|1308.4|1304.8|1304.3|3118
1625752500000|2021-07-08 13:55:00|1308.3|1307.8|1308.9|1308.4|1308.9|1308.4|1306.9|1306.4|1869
1625752800000|2021-07-08 14:00:00|1309.1|1308.6|1309.8|1309.3|1309.9|1309.4|1307.5|1307|1276
1625753100000|2021-07-08 14:05:00|1310|1309.5|1307.5|1307|1310.3|1309.8|1307.5|1307|1963
1625753400000|2021-07-08 14:10:00|1307.6|1307.1|1307.7|1307.2|1309.1|1308.6|1307.1|1306.6|2663
1625753700000|2021-07-08 14:15:00|1307.6|1307.1|1306.9|1306.4|1308.1|1307.6|1306.2|1305.7|2259
1625754000000|2021-07-08 14:20:00|1306.8|1306.3|1305.4|1304.9|1306.8|1306.3|1304.5|1304|2421
1625754300000|2021-07-08 14:25:00|1305.5|1305|1307.5|1307|1308|1307.5|1305.2|1304.7|2108
1625754600000|2021-07-08 14:30:00|1307.6|1307.1|1306.8|1306.3|1308.2|1307.7|1306|1305.5|2136
1625754900000|2021-07-08 14:35:00|1306.9|1306.4|1306.3|1305.8|1307.4|1306.9|1305.2|1304.7|1663
1625755200000|2021-07-08 14:40:00|1306.2|1305.7|1308.6|1308.1|1308.7|1308.2|1306.2|1305.7|1858
1625755500000|2021-07-08 14:45:00|1308.5|1308|1306.5|1306|1308.8|1308.3|1306.2|1305.7|1050
1625755800000|2021-07-08 14:50:00|1306.6|1306.1|1307.1|1306.6|1307.7|1307.2|1305.6|1305.1|1917
1625756100000|2021-07-08 14:55:00|1307|1306.5|1305.4|1304.9|1307.3|1306.8|1305.2|1304.7|1820
1625756400000|2021-07-08 15:00:00|1305.3|1304.8|1306.4|1305.9|1306.5|1306|1304.4|1303.9|1881
1625756700000|2021-07-08 15:05:00|1306.5|1306|1307.8|1307.3|1308|1307.5|1306.4|1305.9|1905
1625757000000|2021-07-08 15:10:00|1307.7|1307.2|1307.7|1307.2|1308.3|1307.8|1307.2|1306.7|652
1625757300000|2021-07-08 15:15:00|1307.8|1307.3|1307.6|1307.1|1308.4|1307.9|1306.6|1306.1|892
1625757600000|2021-07-08 15:20:00|1307.5|1307|1308.9|1308.4|1309|1308.5|1307.3|1306.8|688
1625757900000|2021-07-08 15:25:00|1309|1308.5|1309.7|1309.2|1310|1309.5|1308.8|1308.3|1459
1625758200000|2021-07-08 15:30:00|1309.8|1309.3|1308.7|1308.2|1310.2|1309.7|1308.2|1307.7|2498
1625758500000|2021-07-08 15:35:00|1308.8|1308.3|1310|1309.5|1310.2|1309.7|1308|1307.5|2242
1625758800000|2021-07-08 15:40:00|1310.1|1309.6|1310.4|1309.9|1310.8|1310.3|1309.8|1309.3|735
1625759100000|2021-07-08 15:45:00|1310.3|1309.8|1311|1310.5|1311.2|1310.7|1310.3|1309.8|899
1625759400000|2021-07-08 15:50:00|1310.9|1310.4|1311.7|1311.2|1312.4|1311.9|1310.9|1310.4|1009
1625759700000|2021-07-08 15:55:00|1311.8|1311.3|1312.5|1312|1312.6|1312.1|1311.6|1311.1|916
1625760000000|2021-07-08 16:00:00|1312.4|1311.9|1312.5|1312|1313|1312.5|1312.1|1311.6|668
1625760300000|2021-07-08 16:05:00|1312.4|1311.9|1313|1312.5|1313|1312.5|1312.3|1311.8|496
1625760600000|2021-07-08 16:10:00|1313.1|1312.6|1312.3|1311.8|1313.1|1312.6|1312.2|1311.7|567
1625760900000|2021-07-08 16:15:00|1312.4|1311.9|1312.2|1311.7|1312.9|1312.4|1311.8|1311.3|320
1625761200000|2021-07-08 16:20:00|1312.1|1311.6|1312.8|1312.3|1313.1|1312.6|1312.1|1311.6|576
1625761500000|2021-07-08 16:25:00|1312.7|1312.2|1313.3|1312.8|1313.5|1313|1312.7|1312.2|379
1625761800000|2021-07-08 16:30:00|1313.4|1312.9|1313.4|1312.9|1314.1|1313.6|1313.3|1312.8|477
1625762100000|2021-07-08 16:35:00|1313.5|1313|1313.5|1313|1313.8|1313.3|1313.1|1312.6|254
1625762400000|2021-07-08 16:40:00|1313.6|1313.1|1313.5|1313|1313.6|1313.1|1313.2|1312.7|279
1625762700000|2021-07-08 16:45:00|1313.4|1312.9|1313.8|1313.3|1314|1313.5|1313.4|1312.9|1050
1625763000000|2021-07-08 16:50:00|1313.9|1313.4|1313.4|1312.9|1314|1313.5|1313.1|1312.6|399
1625763300000|2021-07-08 16:55:00|1313.3|1312.8|1312.3|1311.8|1313.4|1312.9|1312.3|1311.8|314
1625763600000|2021-07-08 17:00:00|1312.2|1311.7|1312.3|1311.8|1312.7|1312.2|1312.2|1311.7|566
1625763900000|2021-07-08 17:05:00|1312.4|1311.9|1312.7|1312.2|1313.3|1312.8|1312.4|1311.9|548
1625764200000|2021-07-08 17:10:00|1312.8|1312.3|1311.8|1311.3|1313.2|1312.7|1311.8|1311.3|549
1625764500000|2021-07-08 17:15:00|1311.7|1311.2|1311.6|1311.1|1312|1311.5|1311.5|1311|548
1625764800000|2021-07-08 17:20:00|1311.5|1311|1311.5|1311|1311.9|1311.4|1311.4|1310.9|556
1625765100000|2021-07-08 17:25:00|1311.6|1311.1|1312.4|1311.9|1312.4|1311.9|1311.6|1311.1|499
1625765400000|2021-07-08 17:30:00|1312.3|1311.8|1312.8|1312.3|1313|1312.5|1312.2|1311.7|563
1625765700000|2021-07-08 17:35:00|1312.7|1312.2|1312.8|1312.3|1313|1312.5|1312.4|1311.9|438
1625766000000|2021-07-08 17:40:00|1312.9|1312.4|1313|1312.5|1313|1312.5|1312.6|1312.1|458
1625766300000|2021-07-08 17:45:00|1313.1|1312.6|1312.7|1312.2|1313.4|1312.9|1312.7|1312.2|660
1625766600000|2021-07-08 17:50:00|1312.6|1312.1|1312.4|1311.9|1312.8|1312.3|1312.4|1311.9|542
1625766900000|2021-07-08 17:55:00|1312.3|1311.8|1312.4|1311.9|1312.7|1312.2|1312.1|1311.6|513
1625767200000|2021-07-08 18:00:00|1312.5|1312|1312.4|1311.9|1312.6|1312.1|1312|1311.5|696
1625767500000|2021-07-08 18:05:00|1312.5|1312|1311.5|1311|1312.5|1312|1311.5|1311|1042
1625767800000|2021-07-08 18:10:00|1311.6|1311.1|1312.2|1311.7|1312.3|1311.8|1311.6|1311.1|598
1625768100000|2021-07-08 18:15:00|1312.3|1311.8|1311|1310.5|1312.5|1312|1311|1310.5|597
1625768400000|2021-07-08 18:20:00|1310.9|1310.4|1310.1|1309.6|1310.9|1310.4|1310|1309.5|796
1625768700000|2021-07-08 18:25:00|1310|1309.5|1310.5|1310|1310.6|1310.1|1309.8|1309.3|579
1625769000000|2021-07-08 18:30:00|1310.4|1309.9|1310.6|1310.1|1310.7|1310.2|1310|1309.5|483
1625769300000|2021-07-08 18:35:00|1310.7|1310.2|1310.4|1309.9|1310.9|1310.4|1310.3|1309.8|312
1625769600000|2021-07-08 18:40:00|1310.3|1309.8|1310.8|1310.3|1310.9|1310.4|1310.3|1309.8|385
1625769900000|2021-07-08 18:45:00|1310.9|1310.4|1310.9|1310.4|1311.2|1310.7|1310.5|1310|553
1625770200000|2021-07-08 18:50:00|1310.8|1310.3|1310.6|1310.1|1311.4|1310.9|1310.5|1310|340
1625770500000|2021-07-08 18:55:00|1310.7|1310.2|1311.3|1310.8|1312|1311.5|1310.7|1310.2|528
1625770800000|2021-07-08 19:00:00|1311.4|1310.9|1311.1|1310.6|1311.8|1311.3|1311|1310.5|713
1625771100000|2021-07-08 19:05:00|1311.2|1310.7|1310.8|1310.3|1311.3|1310.8|1310.5|1310|743
1625771400000|2021-07-08 19:10:00|1310.9|1310.4|1310.4|1309.9|1311.2|1310.7|1310.3|1309.8|716
1625771700000|2021-07-08 19:15:00|1310.3|1309.8|1309.9|1309.4|1310.3|1309.8|1309.6|1309.1|1002
1625772000000|2021-07-08 19:20:00|1310|1309.5|1309.8|1309.3|1310.6|1310.1|1309.7|1309.2|1047
1625772300000|2021-07-08 19:25:00|1309.7|1309.2|1310|1309.5|1310.6|1310.1|1309.4|1308.9|1082
1625772600000|2021-07-08 19:30:00|1310.1|1309.6|1310.4|1309.9|1310.9|1310.4|1310.1|1309.6|1264
1625772900000|2021-07-08 19:35:00|1310.5|1310|1310.8|1310.3|1311.2|1310.7|1310.3|1309.8|1347
1625773200000|2021-07-08 19:40:00|1310.7|1310.2|1308.8|1308.3|1310.7|1310.2|1308.6|1308.1|2114
1625773500000|2021-07-08 19:45:00|1308.9|1308.4|1308.1|1307.6|1309|1308.5|1308.1|1307.6|2052
1625773800000|2021-07-08 19:50:00|1308|1307.5|1309.6|1309.1|1309.7|1309.2|1307.8|1307.3|3020
1625774100000|2021-07-08 19:55:00|1309.7|1309.2|1308.6|1308.1|1310|1309.5|1308|1307.5|13961
1625774400000|2021-07-08 20:00:00|1308.7|1307.7|1309|1308|1310|1309|1308.5|1307.5|1744
1625774700000|2021-07-08 20:05:00|1308.9|1307.9|1308.3|1307.3|1309.1|1308.1|1308.2|1307.2|164
1625775000000|2021-07-08 20:10:00|1308.2|1307.2|1309.2|1308.2|1309.2|1308.2|1307.8|1306.8|101
1625775600000|2021-07-08 20:20:00|1308.7|1307.7|1309.1|1308.1|1309.1|1308.1|1308.7|1307.7|5
1625775900000|2021-07-08 20:25:00|1307.9|1306.9|1307.4|1306.4|1308.1|1307.1|1307.3|1306.3|95
1625776200000|2021-07-08 20:30:00|1307.5|1306.5|1307.8|1306.8|1307.8|1306.8|1307.4|1306.4|37
1625776500000|2021-07-08 20:35:00|1308.1|1307.1|1307.9|1306.9|1308.1|1307.1|1307.9|1306.9|4
1625777100000|2021-07-08 20:45:00|1308.1|1307.1|1307.9|1306.9|1308.1|1307.1|1307.9|1306.9|6
1625777400000|2021-07-08 20:50:00|1307.8|1306.8|1307.7|1306.7|1307.8|1306.8|1307.7|1306.7|4
1625777700000|2021-07-08 20:55:00|1307.6|1306.6|1308.7|1307.7|1308.7|1307.7|1307.6|1306.6|44
1625778000000|2021-07-08 21:00:00|1309.6|1308.6|1309.9|1308.9|1309.9|1308.9|1309.6|1308.6|84
1625780700000|2021-07-08 21:45:00|1307.8|1306.8|1307.8|1306.8|1307.8|1306.8|1307.8|1306.8|1
1625781300000|2021-07-08 21:55:00|1307.7|1306.7|1307.7|1306.7|1307.7|1306.7|1307.7|1306.7|1
1625781600000|2021-07-08 22:00:00|1308.2|1306.2|1308|1306|1308.4|1306.4|1307.8|1305.8|0
1625781900000|2021-07-08 22:05:00|1307.9|1305.9|1308.3|1306.3|1308.3|1306.3|1307.8|1305.8|0
1625782200000|2021-07-08 22:10:00|1308.2|1306.2|1308.2|1306.2|1308.2|1306.2|1308.2|1306.2|0
1625782500000|2021-07-08 22:15:00|1308.3|1306.3|1308.3|1306.3|1308.3|1306.3|1308.3|1306.3|0
1625782800000|2021-07-08 22:20:00|1308.4|1306.4|1308.8|1306.8|1308.8|1306.8|1308.4|1306.4|0
1625783100000|2021-07-08 22:25:00|1308.7|1306.7|1308.9|1306.9|1308.9|1306.9|1308.7|1306.7|0
1625783400000|2021-07-08 22:30:00|1308.8|1306.8|1308.3|1306.3|1308.8|1306.8|1308.3|1306.3|0
1625783700000|2021-07-08 22:35:00|1308.2|1306.2|1307.8|1305.8|1308.2|1306.2|1307.7|1305.7|0
1625784000000|2021-07-08 22:40:00|1307.7|1305.7|1307.5|1305.5|1307.8|1305.8|1307.5|1305.5|0
1625784300000|2021-07-08 22:45:00|1307.6|1305.6|1307.5|1305.5|1307.7|1305.7|1307.4|1305.4|0
1625784600000|2021-07-08 22:50:00|1307.6|1305.6|1307.8|1305.8|1307.8|1305.8|1307.5|1305.5|0
1625784900000|2021-07-08 22:55:00|1307.9|1305.9|1307.7|1305.7|1308|1306|1307.7|1305.7|0
1625785200000|2021-07-08 23:00:00|1307.6|1305.6|1307.7|1305.7|1307.7|1305.7|1307.6|1305.6|0
1625785500000|2021-07-08 23:05:00|1307.8|1305.8|1307.8|1305.8|1307.8|1305.8|1307.8|1305.8|0
1625785800000|2021-07-08 23:10:00|1307.7|1305.7|1307.8|1305.8|1307.9|1305.9|1307.6|1305.6|0
1625786100000|2021-07-08 23:15:00|1307.9|1305.9|1308.1|1306.1|1308.1|1306.1|1307.8|1305.8|0
1625786400000|2021-07-08 23:20:00|1308.2|1306.2|1308.3|1306.3|1308.4|1306.4|1308.2|1306.2|0
1625786700000|2021-07-08 23:25:00|1308.2|1306.2|1308.5|1306.5|1308.6|1306.6|1308.2|1306.2|0
1625787000000|2021-07-08 23:30:00|1308.6|1306.6|1308.2|1306.2|1308.6|1306.6|1308.1|1306.1|0
1625787300000|2021-07-08 23:35:00|1308.1|1306.1|1308.7|1306.7|1308.8|1306.8|1308.1|1306.1|0
1625787600000|2021-07-08 23:40:00|1308.8|1306.8|1308.8|1306.8|1308.8|1306.8|1308.3|1306.3|0
1625787900000|2021-07-08 23:45:00|1308.9|1306.9|1308.7|1306.7|1308.9|1306.9|1308.5|1306.5|0
1625788200000|2021-07-08 23:50:00|1308.8|1306.8|1308.2|1306.2|1308.9|1306.9|1308.1|1306.1|0
1625788500000|2021-07-08 23:55:00|1308.1|1306.1|1307.7|1305.7|1308.1|1306.1|1307.4|1305.4|0
1625788800000|2021-07-09 00:00:00|1307.8|1305.8|1311.2|1310.2|1311.3|1310.3|1307.5|1305.5|77
1625789100000|2021-07-09 00:05:00|1310.7|1309.7|1312.1|1311.1|1312.1|1311.1|1310.7|1309.7|9
1625789400000|2021-07-09 00:10:00|1311.5|1310.5|1310.6|1309.6|1311.5|1310.5|1310.6|1309.6|8
1625789700000|2021-07-09 00:15:00|1310.5|1309.5|1311.4|1310.4|1312|1311|1310.5|1309.5|22
1625790000000|2021-07-09 00:20:00|1311.5|1310.5|1311.7|1310.7|1311.7|1310.7|1311.4|1310.4|8
1625790600000|2021-07-09 00:30:00|1310.3|1309.3|1308.8|1307.8|1310.4|1309.4|1308.8|1307.8|29
1625790900000|2021-07-09 00:35:00|1308.5|1307.5|1307.6|1306.6|1308.5|1307.5|1307.5|1306.5|43
1625791200000|2021-07-09 00:40:00|1307.7|1306.7|1307.2|1306.2|1307.7|1306.7|1307.1|1306.1|23
1625791500000|2021-07-09 00:45:00|1307.1|1306.1|1306.7|1305.7|1307.1|1306.1|1306.4|1305.4|14
1625791800000|2021-07-09 00:50:00|1307|1306|1307.5|1306.5|1307.8|1306.8|1306.9|1305.9|26
1625792100000|2021-07-09 00:55:00|1306.5|1305.5|1306.7|1305.7|1306.7|1305.7|1306.5|1305.5|4
1625792400000|2021-07-09 01:00:00|1306.4|1305.4|1306|1305|1306.4|1305.4|1305.8|1304.8|24
1625792700000|2021-07-09 01:05:00|1306.2|1305.2|1306|1305|1306.2|1305.2|1305.3|1304.3|24
1625793000000|2021-07-09 01:10:00|1306.2|1305.2|1306.7|1305.7|1306.7|1305.7|1306.2|1305.2|7
1625793300000|2021-07-09 01:15:00|1306.3|1305.3|1308.3|1307.3|1309.1|1308.1|1306|1305|101
1625794200000|2021-07-09 01:30:00|1306.2|1305.2|1307.6|1306.6|1307.6|1306.6|1306.1|1305.1|9
1625794500000|2021-07-09 01:35:00|1307.9|1306.9|1306.5|1305.5|1308.2|1307.2|1306.5|1305.5|16
1625794800000|2021-07-09 01:40:00|1305.9|1304.9|1304|1303|1305.9|1304.9|1304|1303|4
1625795100000|2021-07-09 01:45:00|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|9
1625795400000|2021-07-09 01:50:00|1302.6|1301.6|1303.3|1302.3|1303.3|1302.3|1302.2|1301.2|42
1625795700000|2021-07-09 01:55:00|1301.3|1300.3|1299.6|1298.6|1301.3|1300.3|1299.1|1298.1|35
1625796000000|2021-07-09 02:00:00|1299.5|1298.5|1296.5|1295.5|1299.5|1298.5|1296.5|1295.5|41
1625796300000|2021-07-09 02:05:00|1297.1|1296.1|1298.4|1297.4|1298.7|1297.7|1297.1|1296.1|10
1625796600000|2021-07-09 02:10:00|1298.6|1297.6|1300.1|1299.1|1300.1|1299.1|1297.8|1296.8|26
1625796900000|2021-07-09 02:15:00|1300.7|1299.7|1303.3|1302.3|1303.3|1302.3|1300.7|1299.7|43
1625797200000|2021-07-09 02:20:00|1302.9|1301.9|1305.4|1304.4|1305.4|1304.4|1302.7|1301.7|30
1625797500000|2021-07-09 02:25:00|1302.9|1301.9|1303.1|1302.1|1303.1|1302.1|1302.5|1301.5|5
1625797800000|2021-07-09 02:30:00|1304.9|1303.9|1307|1306|1307.2|1306.2|1304.5|1303.5|15
1625798100000|2021-07-09 02:35:00|1307.3|1306.3|1308.7|1307.7|1308.8|1307.8|1307.3|1306.3|52
1625798400000|2021-07-09 02:40:00|1309|1308|1309.3|1308.3|1309.4|1308.4|1308.5|1307.5|16
1625798700000|2021-07-09 02:45:00|1307.9|1306.9|1308.6|1307.6|1308.6|1307.6|1307.9|1306.9|12
1625799000000|2021-07-09 02:50:00|1308.7|1307.7|1308.5|1307.5|1308.8|1307.8|1308.4|1307.4|23
1625799300000|2021-07-09 02:55:00|1308.6|1307.6|1308.8|1307.8|1308.8|1307.8|1308.6|1307.6|2
1625799600000|2021-07-09 03:00:00|1309.2|1308.2|1308.6|1307.6|1309.2|1308.2|1308|1307|26
1625799900000|2021-07-09 03:05:00|1308.7|1307.7|1310.6|1309.6|1311|1310|1308.7|1307.7|19
1625800200000|2021-07-09 03:10:00|1311.6|1310.6|1311|1310|1311.8|1310.8|1310.2|1309.2|22
1625800500000|2021-07-09 03:15:00|1311.1|1310.1|1310.3|1309.3|1311.3|1310.3|1310.3|1309.3|19
1625800800000|2021-07-09 03:20:00|1310.2|1309.2|1308.9|1307.9|1310.2|1309.2|1308.9|1307.9|47
1625801100000|2021-07-09 03:25:00|1309.2|1308.2|1308.4|1307.4|1309.3|1308.3|1308.3|1307.3|28
1625801400000|2021-07-09 03:30:00|1308.7|1307.7|1309.2|1308.2|1309.4|1308.4|1308.3|1307.3|17
1625801700000|2021-07-09 03:35:00|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|3
1625802000000|2021-07-09 03:40:00|1310.4|1309.4|1310.1|1309.1|1310.5|1309.5|1310.1|1309.1|9
1625802300000|2021-07-09 03:45:00|1309.7|1308.7|1309.6|1308.6|1310.2|1309.2|1309.5|1308.5|21
1625802600000|2021-07-09 03:50:00|1309.3|1308.3|1309.7|1308.7|1309.7|1308.7|1309.2|1308.2|4
1625802900000|2021-07-09 03:55:00|1309.9|1308.9|1309.1|1308.1|1309.9|1308.9|1309.1|1308.1|7
1625803200000|2021-07-09 04:00:00|1309.7|1308.7|1309.7|1308.7|1310|1309|1309.5|1308.5|12
1625803500000|2021-07-09 04:05:00|1309.9|1308.9|1310|1309|1310|1309|1309.9|1308.9|2
1625803800000|2021-07-09 04:10:00|1310.5|1309.5|1310.5|1309.5|1310.5|1309.5|1310.5|1309.5|2
1625804100000|2021-07-09 04:15:00|1309.3|1308.3|1308.6|1307.6|1309.3|1308.3|1308.6|1307.6|7
1625804400000|2021-07-09 04:20:00|1309.1|1308.1|1309.2|1308.2|1309.2|1308.2|1309.1|1308.1|2
1625804700000|2021-07-09 04:25:00|1309.3|1308.3|1309.8|1308.8|1309.8|1308.8|1309.3|1308.3|2
1625805000000|2021-07-09 04:30:00|1309.7|1308.7|1309.7|1308.7|1309.7|1308.7|1309.7|1308.7|1
1625805300000|2021-07-09 04:35:00|1309.4|1308.4|1309.2|1308.2|1309.4|1308.4|1309.2|1308.2|4
1625805600000|2021-07-09 04:40:00|1309.4|1308.4|1309.4|1308.4|1309.4|1308.4|1309.4|1308.4|2
1625805900000|2021-07-09 04:45:00|1309.5|1308.5|1309.4|1308.4|1309.5|1308.5|1309.4|1308.4|3
1625806200000|2021-07-09 04:50:00|1309.8|1308.8|1310.9|1309.9|1310.9|1309.9|1309.8|1308.8|6
1625806500000|2021-07-09 04:55:00|1310.8|1309.8|1311|1310|1311|1310|1310.8|1309.8|2
1625806800000|2021-07-09 05:00:00|1310.2|1309.2|1313.1|1312.1|1313.1|1312.1|1310.2|1309.2|183
1625807100000|2021-07-09 05:05:00|1313|1312|1313.9|1312.9|1314.1|1313.1|1313|1312|63
1625807400000|2021-07-09 05:10:00|1313.6|1312.6|1314.5|1313.5|1314.8|1313.8|1313.6|1312.6|42
1625807700000|2021-07-09 05:15:00|1314.3|1313.3|1315.4|1314.4|1315.6|1314.6|1314.3|1313.3|39
1625808000000|2021-07-09 05:20:00|1315.7|1314.7|1314.9|1313.9|1315.8|1314.8|1314.7|1313.7|23
1625808300000|2021-07-09 05:25:00|1314.4|1313.4|1313.4|1312.4|1314.6|1313.6|1313.3|1312.3|20
1625808600000|2021-07-09 05:30:00|1313.3|1312.3|1314.3|1313.3|1314.3|1313.3|1312.9|1311.9|33
1625808900000|2021-07-09 05:35:00|1314.1|1313.1|1313.6|1312.6|1314.5|1313.5|1313.4|1312.4|57
1625809200000|2021-07-09 05:40:00|1313.4|1312.4|1314.4|1313.4|1314.4|1313.4|1313.4|1312.4|6
1625809500000|2021-07-09 05:45:00|1314|1313|1315|1314|1315|1314|1314|1313|15
1625809800000|2021-07-09 05:50:00|1315.2|1314.2|1314.9|1313.9|1315.2|1314.2|1314.8|1313.8|4
1625810100000|2021-07-09 05:55:00|1314.8|1313.8|1314.8|1313.8|1315.2|1314.2|1314.7|1313.7|13
1625810400000|2021-07-09 06:00:00|1315|1314|1314.5|1313.5|1315|1314|1313.7|1312.7|20
1625810700000|2021-07-09 06:05:00|1314.6|1313.6|1314.5|1313.5|1315.5|1314.5|1314.5|1313.5|18
1625811000000|2021-07-09 06:10:00|1314.8|1313.8|1315.5|1314.5|1315.6|1314.6|1314.8|1313.8|9
1625811300000|2021-07-09 06:15:00|1315.3|1314.3|1316.4|1315.4|1316.6|1315.6|1315.3|1314.3|32
1625811600000|2021-07-09 06:20:00|1316.3|1315.3|1316.5|1315.5|1316.8|1315.8|1316.3|1315.3|17
1625811900000|2021-07-09 06:25:00|1316.2|1315.2|1315.6|1314.6|1316.2|1315.2|1315.3|1314.3|18
1625812200000|2021-07-09 06:30:00|1315.4|1314.4|1315.6|1314.6|1315.6|1314.6|1314.7|1313.7|50
1625812500000|2021-07-09 06:35:00|1315.5|1314.5|1315.9|1314.9|1316.1|1315.1|1315.5|1314.5|57
1625812800000|2021-07-09 06:40:00|1315.8|1314.8|1315.3|1314.3|1316|1315|1315.1|1314.1|32
1625813100000|2021-07-09 06:45:00|1315.1|1314.1|1315.3|1314.3|1315.3|1314.3|1314.7|1313.7|21
1625813400000|2021-07-09 06:50:00|1315|1314|1314.6|1313.6|1315.3|1314.3|1314.3|1313.3|51
1625813700000|2021-07-09 06:55:00|1314.3|1313.3|1313.4|1312.4|1314.3|1313.3|1313.4|1312.4|35
1625814000000|2021-07-09 07:00:00|1313.5|1312.5|1314.9|1313.9|1314.9|1313.9|1312.9|1311.9|259
1625814300000|2021-07-09 07:05:00|1315|1314|1316.7|1315.7|1316.7|1315.7|1315|1314|119
1625814600000|2021-07-09 07:10:00|1316.6|1315.6|1316.5|1315.5|1317.3|1316.3|1316|1315|103
1625814900000|2021-07-09 07:15:00|1316.6|1315.6|1316.5|1315.5|1317.2|1316.2|1316.3|1315.3|85
1625815200000|2021-07-09 07:20:00|1316.2|1315.2|1316.6|1315.6|1317.2|1316.2|1316.2|1315.2|152
1625815500000|2021-07-09 07:25:00|1316.4|1315.4|1314.8|1313.8|1316.6|1315.6|1314.7|1313.7|213
1625815800000|2021-07-09 07:30:00|1315|1314|1315.1|1314.1|1315.3|1314.3|1314.5|1313.5|131
1625816100000|2021-07-09 07:35:00|1315.3|1314.3|1316.3|1315.3|1316.3|1315.3|1315.1|1314.1|110
1625816400000|2021-07-09 07:40:00|1316.2|1315.2|1316.2|1315.2|1317|1316|1316.2|1315.2|98
1625816700000|2021-07-09 07:45:00|1316.5|1315.5|1316.9|1315.9|1317.1|1316.1|1316.2|1315.2|194
1625817000000|2021-07-09 07:50:00|1316.8|1315.8|1316.6|1315.6|1317.1|1316.1|1316.4|1315.4|84
1625817300000|2021-07-09 07:55:00|1316.5|1315.5|1315.9|1314.9|1316.6|1315.6|1315.4|1314.4|150
1625817600000|2021-07-09 08:00:00|1316|1315|1316.5|1315.5|1316.9|1315.9|1315.9|1314.9|152
1625817900000|2021-07-09 08:05:00|1316.6|1315.6|1316.4|1315.4|1317.2|1316.2|1316.4|1315.4|189
1625818200000|2021-07-09 08:10:00|1316.3|1315.3|1317.4|1316.4|1317.6|1316.6|1316.3|1315.3|124
1625818500000|2021-07-09 08:15:00|1317.3|1316.3|1316.4|1315.4|1318.5|1317.5|1316.3|1315.3|608
1625818800000|2021-07-09 08:20:00|1316.3|1315.3|1316.7|1315.7|1317.2|1316.2|1316.3|1315.3|100
1625819100000|2021-07-09 08:25:00|1316.6|1315.6|1315.9|1314.9|1316.8|1315.8|1315.7|1314.7|234
1625819400000|2021-07-09 08:30:00|1315.7|1314.7|1317.4|1316.4|1317.7|1316.7|1315.7|1314.7|172
1625819700000|2021-07-09 08:35:00|1317.3|1316.3|1316.9|1315.9|1317.7|1316.7|1316.6|1315.6|266
1625820000000|2021-07-09 08:40:00|1317.1|1316.1|1316.4|1315.4|1317.2|1316.2|1316.3|1315.3|199
1625820300000|2021-07-09 08:45:00|1316.3|1315.3|1316.8|1315.8|1316.8|1315.8|1316.2|1315.2|164
1625820600000|2021-07-09 08:50:00|1316.6|1315.6|1316.5|1315.5|1316.9|1315.9|1316.3|1315.3|86
1625820900000|2021-07-09 08:55:00|1316.4|1315.4|1316|1315|1316.6|1315.6|1315.7|1314.7|224
1625821200000|2021-07-09 09:00:00|1316.1|1315.1|1316.4|1315.4|1316.5|1315.5|1315.7|1314.7|223
1625821500000|2021-07-09 09:05:00|1316.3|1315.3|1316.1|1315.1|1316.5|1315.5|1315.9|1314.9|63
1625821800000|2021-07-09 09:10:00|1316.2|1315.2|1318|1317|1318.3|1317.3|1315.9|1314.9|429
1625822100000|2021-07-09 09:15:00|1318.1|1317.1|1319.9|1318.9|1320.6|1319.6|1318|1317|561
1625822400000|2021-07-09 09:20:00|1319.7|1318.7|1321.4|1320.4|1321.4|1320.4|1319.7|1318.7|331
1625822700000|2021-07-09 09:25:00|1321.3|1320.3|1321.4|1320.4|1321.9|1320.9|1320.9|1319.9|178
1625823000000|2021-07-09 09:30:00|1321.6|1320.6|1321.3|1320.3|1321.7|1320.7|1320.8|1319.8|196
1625823300000|2021-07-09 09:35:00|1321.2|1320.2|1320.8|1319.8|1321.7|1320.7|1320.8|1319.8|209
1625823600000|2021-07-09 09:40:00|1321|1320|1321.2|1320.2|1321.5|1320.5|1320.7|1319.7|134
1625823900000|2021-07-09 09:45:00|1321.1|1320.1|1320.2|1319.2|1321.1|1320.1|1320|1319|78
1625824200000|2021-07-09 09:50:00|1320.1|1319.1|1320.8|1319.8|1320.8|1319.8|1320|1319|73
1625824500000|2021-07-09 09:55:00|1320.6|1319.6|1320.4|1319.4|1320.7|1319.7|1320.4|1319.4|117
1625824800000|2021-07-09 10:00:00|1320|1319|1320.3|1319.3|1321.1|1320.1|1319.9|1318.9|179
1625825100000|2021-07-09 10:05:00|1320.2|1319.2|1320|1319|1320.2|1319.2|1319.6|1318.6|109
1625825400000|2021-07-09 10:10:00|1319.9|1318.9|1319.8|1318.8|1320|1319|1319.3|1318.3|229
1625825700000|2021-07-09 10:15:00|1319.9|1318.9|1321.1|1320.1|1321.1|1320.1|1319.7|1318.7|153
1625826000000|2021-07-09 10:20:00|1321.2|1320.2|1321.3|1320.3|1321.3|1320.3|1320.8|1319.8|129
1625826300000|2021-07-09 10:25:00|1321.2|1320.2|1321.1|1320.1|1322.2|1321.2|1321.1|1320.1|277
1625826600000|2021-07-09 10:30:00|1321|1320|1321.7|1320.7|1322.2|1321.2|1320.7|1319.7|163
1625826900000|2021-07-09 10:35:00|1321.6|1320.6|1321.5|1320.5|1321.8|1320.8|1321.4|1320.4|73
1625827200000|2021-07-09 10:40:00|1321.6|1320.6|1321.3|1320.3|1321.9|1320.9|1321.3|1320.3|72
1625827500000|2021-07-09 10:45:00|1321.4|1320.4|1322.2|1321.2|1322.4|1321.4|1321.4|1320.4|83
1625827800000|2021-07-09 10:50:00|1322.3|1321.3|1321.7|1320.7|1322.3|1321.3|1321.7|1320.7|70
1625828100000|2021-07-09 10:55:00|1321.6|1320.6|1321.5|1320.5|1321.7|1320.7|1321.2|1320.2|84
1625828400000|2021-07-09 11:00:00|1321.4|1320.4|1322.5|1321.5|1322.5|1321.5|1321.4|1320.4|136
1625828700000|2021-07-09 11:05:00|1322.4|1321.4|1322.5|1321.5|1322.8|1321.8|1322.4|1321.4|311
1625829000000|2021-07-09 11:10:00|1322.4|1321.4|1323.1|1322.1|1323.1|1322.1|1322.4|1321.4|212
1625829300000|2021-07-09 11:15:00|1323|1322|1323.5|1322.5|1323.5|1322.5|1323|1322|122
1625829600000|2021-07-09 11:20:00|1323.4|1322.4|1323.1|1322.1|1323.4|1322.4|1322.8|1321.8|88
1625829900000|2021-07-09 11:25:00|1323|1322|1322.5|1321.5|1323|1322|1322.5|1321.5|65
1625830200000|2021-07-09 11:30:00|1322.4|1321.4|1322.5|1321.5|1322.9|1321.9|1321.8|1320.8|427
1625830500000|2021-07-09 11:35:00|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1321.9|1320.9|89
1625830800000|2021-07-09 11:40:00|1322.7|1321.7|1323.4|1322.4|1323.4|1322.4|1322.3|1321.3|126
1625831100000|2021-07-09 11:45:00|1323.3|1322.3|1323.6|1322.6|1323.9|1322.9|1323.3|1322.3|166
1625831400000|2021-07-09 11:50:00|1323.5|1322.5|1323.7|1322.7|1323.8|1322.8|1323.4|1322.4|85
1625831700000|2021-07-09 11:55:00|1323.6|1322.6|1324|1323|1324|1323|1323.4|1322.4|110
1625832000000|2021-07-09 12:00:00|1324.1|1323.1|1325.4|1324.4|1325.8|1324.8|1324.1|1323.1|1259
1625832300000|2021-07-09 12:05:00|1325.5|1324.5|1325.3|1324.3|1325.5|1324.5|1324.9|1323.9|278
1625832600000|2021-07-09 12:10:00|1325.2|1324.2|1326|1325|1326.5|1325.5|1325.2|1324.2|581
1625832900000|2021-07-09 12:15:00|1326.1|1325.1|1325.7|1324.7|1326.1|1325.1|1325.6|1324.6|465
1625833200000|2021-07-09 12:20:00|1325.8|1324.8|1326.4|1325.4|1326.5|1325.5|1325.7|1324.7|305
1625833500000|2021-07-09 12:25:00|1326.5|1325.5|1325.7|1324.7|1326.5|1325.5|1325.4|1324.4|160
1625833800000|2021-07-09 12:30:00|1325.6|1324.6|1324.9|1323.9|1325.9|1324.9|1324.8|1323.8|244
1625834100000|2021-07-09 12:35:00|1325|1324|1324.4|1323.4|1325|1324|1324.3|1323.3|150
1625834400000|2021-07-09 12:40:00|1324.5|1323.5|1323.9|1322.9|1324.5|1323.5|1323.8|1322.8|193
1625834700000|2021-07-09 12:45:00|1323.8|1322.8|1324.8|1323.8|1325|1324|1323.7|1322.7|165
1625835000000|2021-07-09 12:50:00|1324.7|1323.7|1325.3|1324.3|1325.3|1324.3|1324.7|1323.7|134
1625835300000|2021-07-09 12:55:00|1325.4|1324.4|1325|1324|1325.4|1324.4|1324.8|1323.8|116
1625835600000|2021-07-09 13:00:00|1325.1|1324.1|1325.6|1324.6|1325.7|1324.7|1324.8|1323.8|291
1625835900000|2021-07-09 13:05:00|1325.5|1324.5|1324.7|1323.7|1325.5|1324.5|1324.7|1323.7|206
1625836200000|2021-07-09 13:10:00|1324.8|1323.8|1324.1|1323.1|1324.8|1323.8|1324|1323|314
1625836500000|2021-07-09 13:15:00|1324|1323|1323.9|1322.9|1324.2|1323.2|1323.9|1322.9|560
1625836800000|2021-07-09 13:20:00|1323.8|1322.8|1323.4|1322.4|1323.9|1322.9|1323|1322|554
1625837100000|2021-07-09 13:25:00|1323.5|1322.5|1323.7|1322.7|1323.8|1322.8|1323.3|1322.3|376
1625837400000|2021-07-09 13:30:00|1323.4|1322.9|1321.2|1320.7|1323.7|1323.2|1320.2|1319.7|8480
1625837700000|2021-07-09 13:35:00|1321.1|1320.6|1321.8|1321.3|1322.2|1321.7|1320.6|1320.1|1873
1625838000000|2021-07-09 13:40:00|1321.7|1321.2|1323|1322.5|1323.1|1322.6|1321.2|1320.7|1885
1625838300000|2021-07-09 13:45:00|1323.1|1322.6|1321.8|1321.3|1323.2|1322.7|1321.4|1320.9|1490
1625838600000|2021-07-09 13:50:00|1321.9|1321.4|1322.4|1321.9|1322.9|1322.4|1321.8|1321.3|987
1625838900000|2021-07-09 13:55:00|1322.5|1322|1322.7|1322.2|1323.4|1322.9|1322.3|1321.8|911
1625839200000|2021-07-09 14:00:00|1322.8|1322.3|1323.7|1323.2|1323.8|1323.3|1322.6|1322.1|827
1625839500000|2021-07-09 14:05:00|1323.8|1323.3|1324.1|1323.6|1324.3|1323.8|1323.6|1323.1|996
1625839800000|2021-07-09 14:10:00|1324.2|1323.7|1324.5|1324|1324.7|1324.2|1324|1323.5|774
1625840100000|2021-07-09 14:15:00|1324.6|1324.1|1325.3|1324.8|1325.3|1324.8|1324.5|1324|630
1625840400000|2021-07-09 14:20:00|1325.2|1324.7|1325.3|1324.8|1325.6|1325.1|1324.9|1324.4|554
1625840700000|2021-07-09 14:25:00|1325.4|1324.9|1324.8|1324.3|1325.6|1325.1|1324.5|1324|778
1625841000000|2021-07-09 14:30:00|1324.9|1324.4|1324.6|1324.1|1325.1|1324.6|1324|1323.5|1067
1625841300000|2021-07-09 14:35:00|1324.5|1324|1325.4|1324.9|1325.6|1325.1|1324.5|1324|838
1625841600000|2021-07-09 14:40:00|1325.3|1324.8|1325.9|1325.4|1325.9|1325.4|1325.2|1324.7|861
1625841900000|2021-07-09 14:45:00|1325.8|1325.3|1326|1325.5|1326.1|1325.6|1325.6|1325.1|588
1625842200000|2021-07-09 14:50:00|1326.1|1325.6|1326.6|1326.1|1326.7|1326.2|1326|1325.5|736
1625842500000|2021-07-09 14:55:00|1326.5|1326|1326.4|1325.9|1326.6|1326.1|1326|1325.5|696
1625842800000|2021-07-09 15:00:00|1326.3|1325.8|1326.9|1326.4|1327.4|1326.9|1326.2|1325.7|700
1625843100000|2021-07-09 15:05:00|1327|1326.5|1327.3|1326.8|1327.4|1326.9|1326.9|1326.4|550
1625843400000|2021-07-09 15:10:00|1327.4|1326.9|1327|1326.5|1327.5|1327|1326.6|1326.1|598
1625843700000|2021-07-09 15:15:00|1326.9|1326.4|1327.6|1327.1|1327.6|1327.1|1326.9|1326.4|368
1625844000000|2021-07-09 15:20:00|1327.5|1327|1327.6|1327.1|1327.7|1327.2|1327.2|1326.7|870
1625844300000|2021-07-09 15:25:00|1327.5|1327|1327.8|1327.3|1327.9|1327.4|1327.4|1326.9|1519
1625844600000|2021-07-09 15:30:00|1327.7|1327.2|1327.5|1327|1327.8|1327.3|1327.1|1326.6|323
1625844900000|2021-07-09 15:35:00|1327.4|1326.9|1327.5|1327|1327.6|1327.1|1327.4|1326.9|151
1625845200000|2021-07-09 15:40:00|1327.6|1327.1|1327.9|1327.4|1327.9|1327.4|1327.6|1327.1|117
1625845500000|2021-07-09 15:45:00|1328|1327.5|1327.7|1327.2|1328.2|1327.7|1327.5|1327|180
1625845800000|2021-07-09 15:50:00|1327.8|1327.3|1327.5|1327|1327.8|1327.3|1327.3|1326.8|194
1625846100000|2021-07-09 15:55:00|1327.4|1326.9|1327.1|1326.6|1327.6|1327.1|1327.1|1326.6|382
1625846400000|2021-07-09 16:00:00|1327.2|1326.7|1327.8|1327.3|1327.9|1327.4|1327.2|1326.7|219
1625846700000|2021-07-09 16:05:00|1327.9|1327.4|1328.7|1328.2|1328.7|1328.2|1327.7|1327.2|275
1625847000000|2021-07-09 16:10:00|1328.6|1328.1|1328.9|1328.4|1329|1328.5|1328.6|1328.1|264
1625847300000|2021-07-09 16:15:00|1329|1328.5|1329.2|1328.7|1329.4|1328.9|1328.9|1328.4|391
1625847600000|2021-07-09 16:20:00|1329.1|1328.6|1329.4|1328.9|1329.5|1329|1329.1|1328.6|346
1625847900000|2021-07-09 16:25:00|1329.3|1328.8|1329|1328.5|1329.4|1328.9|1329|1328.5|345
1625848200000|2021-07-09 16:30:00|1329.1|1328.6|1328.9|1328.4|1329.1|1328.6|1328.6|1328.1|277
1625848500000|2021-07-09 16:35:00|1328.8|1328.3|1328.8|1328.3|1328.8|1328.3|1328.6|1328.1|396
1625848800000|2021-07-09 16:40:00|1328.9|1328.4|1329.1|1328.6|1329.1|1328.6|1328.4|1327.9|168
1625849100000|2021-07-09 16:45:00|1329|1328.5|1329.1|1328.6|1329.1|1328.6|1329|1328.5|116
1625849400000|2021-07-09 16:50:00|1329|1328.5|1328.9|1328.4|1329.1|1328.6|1328.9|1328.4|181
1625849700000|2021-07-09 16:55:00|1329|1328.5|1328.8|1328.3|1329|1328.5|1328.8|1328.3|101
1625850000000|2021-07-09 17:00:00|1328.9|1328.4|1328.9|1328.4|1328.9|1328.4|1328.8|1328.3|171
1625850300000|2021-07-09 17:05:00|1328.8|1328.3|1328.9|1328.4|1329.1|1328.6|1328.8|1328.3|312
1625850600000|2021-07-09 17:10:00|1328.8|1328.3|1329.1|1328.6|1329.1|1328.6|1328.8|1328.3|196
1625850900000|2021-07-09 17:15:00|1329|1328.5|1329.1|1328.6|1329.3|1328.8|1328.9|1328.4|294
1625851200000|2021-07-09 17:20:00|1329.2|1328.7|1329.3|1328.8|1329.3|1328.8|1329.1|1328.6|90
1625851500000|2021-07-09 17:25:00|1329.2|1328.7|1329.1|1328.6|1329.3|1328.8|1329|1328.5|218
1625851800000|2021-07-09 17:30:00|1329|1328.5|1329.3|1328.8|1329.4|1328.9|1329|1328.5|84
1625852100000|2021-07-09 17:35:00|1329.2|1328.7|1329.3|1328.8|1329.3|1328.8|1329.1|1328.6|98
1625852400000|2021-07-09 17:40:00|1329.4|1328.9|1329.3|1328.8|1329.5|1329|1329.2|1328.7|145
1625852700000|2021-07-09 17:45:00|1329.4|1328.9|1329.7|1329.2|1329.7|1329.2|1329.4|1328.9|114
1625853000000|2021-07-09 17:50:00|1329.6|1329.1|1329.9|1329.4|1329.9|1329.4|1329.6|1329.1|194
1625853300000|2021-07-09 17:55:00|1330|1329.5|1330.3|1329.8|1330.3|1329.8|1329.8|1329.3|247
1625853600000|2021-07-09 18:00:00|1330.2|1329.7|1330.2|1329.7|1330.4|1329.9|1330.1|1329.6|392
1625853900000|2021-07-09 18:05:00|1330.1|1329.6|1330.7|1330.2|1330.7|1330.2|1330.1|1329.6|266
1625854200000|2021-07-09 18:10:00|1330.8|1330.3|1330.9|1330.4|1331|1330.5|1330.8|1330.3|177
1625854500000|2021-07-09 18:15:00|1331|1330.5|1331|1330.5|1331.1|1330.6|1330.7|1330.2|269
1625854800000|2021-07-09 18:20:00|1331.1|1330.6|1330.7|1330.2|1331.1|1330.6|1330.7|1330.2|137
1625855100000|2021-07-09 18:25:00|1330.8|1330.3|1331.2|1330.7|1331.2|1330.7|1330.8|1330.3|98
1625855400000|2021-07-09 18:30:00|1331.1|1330.6|1331.2|1330.7|1331.3|1330.8|1331|1330.5|169
1625855700000|2021-07-09 18:35:00|1331.1|1330.6|1331.5|1331|1331.5|1331|1331.1|1330.6|127
1625856000000|2021-07-09 18:40:00|1331.4|1330.9|1331.3|1330.8|1331.6|1331.1|1331.3|1330.8|153
1625856300000|2021-07-09 18:45:00|1331.4|1330.9|1331.5|1331|1331.6|1331.1|1331.3|1330.8|354
1625856600000|2021-07-09 18:50:00|1331.6|1331.1|1331.6|1331.1|1331.6|1331.1|1331.5|1331|318
1625856900000|2021-07-09 18:55:00|1331.5|1331|1331.6|1331.1|1331.6|1331.1|1331.5|1331|234
1625857200000|2021-07-09 19:00:00|1331.7|1331.2|1331.3|1330.8|1331.8|1331.3|1331.2|1330.7|429
1625857500000|2021-07-09 19:05:00|1331.4|1330.9|1331.2|1330.7|1331.5|1331|1331|1330.5|263
1625857800000|2021-07-09 19:10:00|1331.3|1330.8|1331.3|1330.8|1331.4|1330.9|1331.2|1330.7|110
1625858100000|2021-07-09 19:15:00|1331.4|1330.9|1331.7|1331.2|1331.7|1331.2|1331.3|1330.8|67
1625858400000|2021-07-09 19:20:00|1331.6|1331.1|1331.4|1330.9|1331.6|1331.1|1331.2|1330.7|278
1625858700000|2021-07-09 19:25:00|1331.3|1330.8|1330.7|1330.2|1331.3|1330.8|1330.7|1330.2|335
1625859000000|2021-07-09 19:30:00|1330.8|1330.3|1330.4|1329.9|1330.9|1330.4|1330.3|1329.8|589
1625859300000|2021-07-09 19:35:00|1330.3|1329.8|1330.5|1330|1330.7|1330.2|1330.3|1329.8|501
1625859600000|2021-07-09 19:40:00|1330.6|1330.1|1331.2|1330.7|1331.2|1330.7|1330.5|1330|867
1625859900000|2021-07-09 19:45:00|1331.1|1330.6|1330.7|1330.2|1331.2|1330.7|1330.3|1329.8|1272
1625860200000|2021-07-09 19:50:00|1330.8|1330.3|1331|1330.5|1331.1|1330.6|1330.6|1330.1|1893
1625860500000|2021-07-09 19:55:00|1331.1|1330.6|1332|1331.5|1332.4|1331.9|1330.9|1330.4|11082
1625860800000|2021-07-09 20:00:00|1332.3|1331.3|1331.7|1330.7|1332.3|1331.3|1331.4|1330.4|766
1625861100000|2021-07-09 20:05:00|1331.8|1330.8|1331.7|1330.7|1331.8|1330.8|1331.6|1330.6|57
1625861400000|2021-07-09 20:10:00|1331.9|1330.9|1332.4|1331.4|1332.5|1331.5|1331.8|1330.8|307
1625861700000|2021-07-09 20:15:00|1332.3|1331.3|1332.2|1331.2|1332.7|1331.7|1332.2|1331.2|47
1625862000000|2021-07-09 20:20:00|1332.3|1331.3|1332.5|1331.5|1333|1332|1332.3|1331.3|19
1625862300000|2021-07-09 20:25:00|1332.4|1331.4|1333|1332|1333|1332|1332.4|1331.4|90
1625862600000|2021-07-09 20:30:00|1332.8|1331.8|1332.7|1331.7|1332.9|1331.9|1332.4|1331.4|45
1625862900000|2021-07-09 20:35:00|1332.4|1331.4|1332.3|1331.3|1332.4|1331.4|1332.3|1331.3|10
1625863200000|2021-07-09 20:40:00|1332.7|1331.7|1333|1332|1333|1332|1332.7|1331.7|6
1625864100000|2021-07-09 20:55:00|1332.9|1331.9|1331.9|1329.9|1333|1332|1330.3|1329.3|21
1626040800000|2021-07-11 22:00:00|1332.6|1330.6|1339.3|1338.3|1340.1|1339.1|1332.5|1330.5|8
1626041100000|2021-07-11 22:05:00|1337|1336|1337|1336|1337|1336|1337|1336|2
1626041400000|2021-07-11 22:10:00|1335.9|1334.9|1335.8|1334.8|1335.9|1334.9|1335.8|1334.8|4
1626041700000|2021-07-11 22:15:00|1335.9|1334.9|1335.8|1334.8|1335.9|1334.9|1335.8|1334.8|12
1626042000000|2021-07-11 22:20:00|1334.8|1333.8|1334.3|1333.3|1334.8|1333.8|1334|1333|3
1626044400000|2021-07-11 23:00:00|1333.9|1332.9|1333.9|1332.9|1333.9|1332.9|1333.9|1332.9|2
1626044700000|2021-07-11 23:05:00|1333.8|1332.8|1333.8|1332.8|1333.8|1332.8|1333.8|1332.8|1
1626046200000|2021-07-11 23:30:00|1334.3|1333.3|1334.4|1333.4|1334.4|1333.4|1334.3|1333.3|3
1626046500000|2021-07-11 23:35:00|1334.5|1333.5|1334.8|1333.8|1334.8|1333.8|1334.5|1333.5|2
1626046800000|2021-07-11 23:40:00|1333.8|1332.8|1332.4|1331.4|1333.8|1332.8|1331.9|1330.9|34
1626047100000|2021-07-11 23:45:00|1333.1|1332.1|1332.2|1331.2|1333.1|1332.1|1332.2|1331.2|9
1626047700000|2021-07-11 23:55:00|||||||||1
1626048000000|2021-07-12 00:00:00|1332.7|1331.7|1331.5|1330.5|1332.9|1331.9|1331.5|1330.5|59
1626048300000|2021-07-12 00:05:00|1331.4|1330.4|1331.1|1330.1|1331.4|1330.4|1331.1|1330.1|11
1626048600000|2021-07-12 00:10:00|1331.5|1330.5|1331.8|1330.8|1331.8|1330.8|1331.5|1330.5|24
1626048900000|2021-07-12 00:15:00|1331.6|1330.6|1331.3|1330.3|1331.7|1330.7|1331.2|1330.2|10
1626049200000|2021-07-12 00:20:00|1331.2|1330.2|1330.7|1329.7|1331.4|1330.4|1330.7|1329.7|9
1626049500000|2021-07-12 00:25:00|1331|1330|1330.3|1329.3|1331|1330|1330.3|1329.3|9
1626049800000|2021-07-12 00:30:00|1330.4|1329.4|1330.3|1329.3|1330.6|1329.6|1330.2|1329.2|21
1626050100000|2021-07-12 00:35:00|1330.4|1329.4|1329.9|1328.9|1330.4|1329.4|1329.9|1328.9|80
1626050400000|2021-07-12 00:40:00|1329.8|1328.8|1329.4|1328.4|1329.8|1328.8|1329.4|1328.4|10
1626050700000|2021-07-12 00:45:00|1330.1|1329.1|1330.6|1329.6|1330.6|1329.6|1330|1329|10
1626051000000|2021-07-12 00:50:00|1330.7|1329.7|1331|1330|1331|1330|1330.7|1329.7|6
1626051300000|2021-07-12 00:55:00|1330.8|1329.8|1331.3|1330.3|1331.3|1330.3|1330.7|1329.7|9
1626051600000|2021-07-12 01:00:00|1331.2|1330.2|1331.5|1330.5|1331.5|1330.5|1331.2|1330.2|38
1626051900000|2021-07-12 01:05:00|1331.7|1330.7|1331.4|1330.4|1331.7|1330.7|1331.2|1330.2|17
1626052200000|2021-07-12 01:10:00|1331.6|1330.6|1331.3|1330.3|1331.6|1330.6|1331.3|1330.3|12
1626052500000|2021-07-12 01:15:00|1331.4|1330.4|1329.5|1328.5|1331.5|1330.5|1329.5|1328.5|9
1626052800000|2021-07-12 01:20:00|1330|1329|1331.3|1330.3|1331.6|1330.6|1330|1329|10
1626053100000|2021-07-12 01:25:00|1331|1330|1331|1330|1331|1330|1331|1330|1
1626053400000|2021-07-12 01:30:00|1331.9|1330.9|1329.1|1328.1|1331.9|1330.9|1329.1|1328.1|4
1626053700000|2021-07-12 01:35:00|1328.4|1327.4|1328.5|1327.5|1328.5|1327.5|1327.4|1326.4|12
1626054000000|2021-07-12 01:40:00|1327.3|1326.3|1326.9|1325.9|1327.3|1326.3|1326.9|1325.9|8
1626054300000|2021-07-12 01:45:00|1326.4|1325.4|1325.9|1324.9|1326.4|1325.4|1325.5|1324.5|11
1626054900000|2021-07-12 01:55:00|1325.6|1324.6|1325.5|1324.5|1325.7|1324.7|1325|1324|15
1626055200000|2021-07-12 02:00:00|1325.7|1324.7|1324.9|1323.9|1326.5|1325.5|1324.9|1323.9|10
1626055500000|2021-07-12 02:05:00|1325.3|1324.3|1327.6|1326.6|1327.6|1326.6|1325|1324|5
1626056100000|2021-07-12 02:15:00|||||||||4
1626056400000|2021-07-12 02:20:00|1327.9|1326.9|1328.1|1327.1|1328.5|1327.5|1327.8|1326.8|25
1626056700000|2021-07-12 02:25:00|1328|1327|1327.8|1326.8|1328.5|1327.5|1327.8|1326.8|18
1626057000000|2021-07-12 02:30:00|1328.1|1327.1|1328.1|1327.1|1328.1|1327.1|1328.1|1327.1|4
1626057300000|2021-07-12 02:35:00|1326.3|1325.3|1325.7|1324.7|1326.3|1325.3|1325.7|1324.7|5
1626057600000|2021-07-12 02:40:00|1324.8|1323.8|1325.9|1324.9|1326.4|1325.4|1324.8|1323.8|10
1626057900000|2021-07-12 02:45:00|1326.1|1325.1|1325.9|1324.9|1326.5|1325.5|1325.9|1324.9|51
1626058500000|2021-07-12 02:55:00|1325.7|1324.7|1325.7|1324.7|1325.7|1324.7|1325.7|1324.7|1
1626060000000|2021-07-12 03:20:00|1324.3|1323.3|1323.3|1322.3|1324.3|1323.3|1322.9|1321.9|17
1626061200000|2021-07-12 03:40:00|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1323.6|1322.6|1
1626061500000|2021-07-12 03:45:00|1323.8|1322.8|1324.6|1323.6|1324.6|1323.6|1323.8|1322.8|9
1626061800000|2021-07-12 03:50:00|1325|1324|1325|1324|1325|1324|1325|1324|1
1626062100000|2021-07-12 03:55:00|1324.8|1323.8|1324.8|1323.8|1324.8|1323.8|1324.8|1323.8|1
1626063000000|2021-07-12 04:10:00|1325.3|1324.3|1325.3|1324.3|1325.3|1324.3|1325.3|1324.3|3
1626063900000|2021-07-12 04:25:00|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1
1626064200000|2021-07-12 04:30:00|1325.9|1324.9|1326.1|1325.1|1326.1|1325.1|1325.9|1324.9|4
1626064500000|2021-07-12 04:35:00|||||||||7
1626064800000|2021-07-12 04:40:00|1325.7|1324.7|1325.6|1324.6|1325.7|1324.7|1325.6|1324.6|3
1626065100000|2021-07-12 04:45:00|1326.1|1325.1|1326.5|1325.5|1326.5|1325.5|1326.1|1325.1|6
1626065700000|2021-07-12 04:55:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|2
1626066000000|2021-07-12 05:00:00|1326.6|1325.6|1326.2|1325.2|1326.7|1325.7|1326.1|1325.1|14
1626066300000|2021-07-12 05:05:00|1326.1|1325.1|1326.3|1325.3|1326.3|1325.3|1325.9|1324.9|9
1626066600000|2021-07-12 05:10:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|3
1626066900000|2021-07-12 05:15:00|1325.5|1324.5|1325.8|1324.8|1325.8|1324.8|1325.2|1324.2|9
1626067200000|2021-07-12 05:20:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|5
1626067500000|2021-07-12 05:25:00|1324.6|1323.6|1324.7|1323.7|1325|1324|1324.5|1323.5|8
1626067800000|2021-07-12 05:30:00|1324.2|1323.2|1323.3|1322.3|1324.3|1323.3|1323.3|1322.3|23
1626068100000|2021-07-12 05:35:00|1323.6|1322.6|1323.7|1322.7|1323.8|1322.8|1323.3|1322.3|28
1626068400000|2021-07-12 05:40:00|1323.5|1322.5|1322.9|1321.9|1323.5|1322.5|1322.9|1321.9|8
1626068700000|2021-07-12 05:45:00|1323.1|1322.1|1324|1323|1324|1323|1323.1|1322.1|6
1626069000000|2021-07-12 05:50:00|1323.8|1322.8|1323.7|1322.7|1323.8|1322.8|1323.6|1322.6|3
1626069300000|2021-07-12 05:55:00|1324|1323|1325.2|1324.2|1325.2|1324.2|1324|1323|49
1626069600000|2021-07-12 06:00:00|1324.9|1323.9|1325.3|1324.3|1325.7|1324.7|1324.6|1323.6|25
1626069900000|2021-07-12 06:05:00|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|2
1626070200000|2021-07-12 06:10:00|1325.1|1324.1|1324.8|1323.8|1325.1|1324.1|1324.8|1323.8|4
1626070500000|2021-07-12 06:15:00|1324.7|1323.7|1324.5|1323.5|1324.7|1323.7|1324.1|1323.1|14
1626070800000|2021-07-12 06:20:00|1324.6|1323.6|1324.6|1323.6|1324.9|1323.9|1324.4|1323.4|13
1626071100000|2021-07-12 06:25:00|1324.9|1323.9|1324.9|1323.9|1325.1|1324.1|1324.7|1323.7|54
1626071400000|2021-07-12 06:30:00|1325.1|1324.1|1326|1325|1326.8|1325.8|1325.1|1324.1|51
1626071700000|2021-07-12 06:35:00|1325.8|1324.8|1326.2|1325.2|1326.5|1325.5|1325.8|1324.8|66
1626072000000|2021-07-12 06:40:00|1326.1|1325.1|1325.1|1324.1|1326.2|1325.2|1325.1|1324.1|101
1626072300000|2021-07-12 06:45:00|1325.2|1324.2|1325.3|1324.3|1325.5|1324.5|1324.9|1323.9|127
1626072600000|2021-07-12 06:50:00|1325.2|1324.2|1325.8|1324.8|1326|1325|1325.2|1324.2|34
1626072900000|2021-07-12 06:55:00|1325.7|1324.7|1325.5|1324.5|1326|1325|1325.5|1324.5|36
1626073200000|2021-07-12 07:00:00|1325.3|1324.3|1325.9|1324.9|1326|1325|1323.9|1322.9|514
1626073500000|2021-07-12 07:05:00|1325.8|1324.8|1325.5|1324.5|1325.9|1324.9|1325.3|1324.3|147
1626073800000|2021-07-12 07:10:00|1325.6|1324.6|1326.2|1325.2|1326.2|1325.2|1325.4|1324.4|137
1626074100000|2021-07-12 07:15:00|1326.3|1325.3|1325.6|1324.6|1326.3|1325.3|1325.4|1324.4|112
1626074400000|2021-07-12 07:20:00|1325.5|1324.5|1324.7|1323.7|1325.6|1324.6|1324.6|1323.6|172
1626074700000|2021-07-12 07:25:00|1324.8|1323.8|1324.4|1323.4|1324.8|1323.8|1324.1|1323.1|154
1626075000000|2021-07-12 07:30:00|1324.1|1323.1|1324.2|1323.2|1324.3|1323.3|1323.8|1322.8|168
1626075300000|2021-07-12 07:35:00|1324.3|1323.3|1322.8|1321.8|1324.7|1323.7|1322.8|1321.8|163
1626075600000|2021-07-12 07:40:00|1322.7|1321.7|1321.9|1320.9|1322.7|1321.7|1321.8|1320.8|497
1626075900000|2021-07-12 07:45:00|1321.7|1320.7|1321.8|1320.8|1321.9|1320.9|1320.7|1319.7|238
1626076200000|2021-07-12 07:50:00|1321.7|1320.7|1321.3|1320.3|1321.7|1320.7|1321|1320|139
1626076500000|2021-07-12 07:55:00|1321.4|1320.4|1321.9|1320.9|1322.2|1321.2|1321.4|1320.4|129
1626076800000|2021-07-12 08:00:00|1321.8|1320.8|1323.4|1322.4|1323.4|1322.4|1321.7|1320.7|275
1626077100000|2021-07-12 08:05:00|1323.5|1322.5|1325|1324|1325|1324|1323.5|1322.5|503
1626077400000|2021-07-12 08:10:00|1325.2|1324.2|1325.3|1324.3|1325.8|1324.8|1325.1|1324.1|314
1626077700000|2021-07-12 08:15:00|1325.2|1324.2|1326.1|1325.1|1326.1|1325.1|1325.2|1324.2|98
1626078000000|2021-07-12 08:20:00|1326|1325|1326.3|1325.3|1326.7|1325.7|1325.9|1324.9|167
1626078300000|2021-07-12 08:25:00|1326.4|1325.4|1326.3|1325.3|1326.6|1325.6|1325.9|1324.9|95
1626078600000|2021-07-12 08:30:00|1326.2|1325.2|1325.9|1324.9|1326.4|1325.4|1325.8|1324.8|65
1626078900000|2021-07-12 08:35:00|1326.1|1325.1|1325.8|1324.8|1326.3|1325.3|1325.7|1324.7|52
1626079200000|2021-07-12 08:40:00|1325.9|1324.9|1325.9|1324.9|1326.1|1325.1|1325.3|1324.3|54
1626079500000|2021-07-12 08:45:00|1325.8|1324.8|1326.7|1325.7|1326.7|1325.7|1325.6|1324.6|168
1626079800000|2021-07-12 08:50:00|1326.6|1325.6|1326.2|1325.2|1326.6|1325.6|1325.9|1324.9|51
1626080100000|2021-07-12 08:55:00|1326.1|1325.1|1326.3|1325.3|1326.8|1325.8|1326|1325|67
1626080400000|2021-07-12 09:00:00|1326.2|1325.2|1325.6|1324.6|1326.4|1325.4|1325.4|1324.4|84
1626080700000|2021-07-12 09:05:00|1325.4|1324.4|1325.1|1324.1|1325.5|1324.5|1324.8|1323.8|74
1626081000000|2021-07-12 09:10:00|1324.9|1323.9|1325.3|1324.3|1325.5|1324.5|1324.7|1323.7|92
1626081300000|2021-07-12 09:15:00|1325|1324|1324.3|1323.3|1325.2|1324.2|1324.3|1323.3|74
1626081600000|2021-07-12 09:20:00|1324.2|1323.2|1324.7|1323.7|1324.7|1323.7|1323.7|1322.7|111
1626081900000|2021-07-12 09:25:00|1324.5|1323.5|1324.8|1323.8|1325.1|1324.1|1324.2|1323.2|105
1626082200000|2021-07-12 09:30:00|1324.9|1323.9|1325.6|1324.6|1325.6|1324.6|1324.9|1323.9|120
1626082500000|2021-07-12 09:35:00|1325.5|1324.5|1325.1|1324.1|1325.7|1324.7|1325|1324|132
1626082800000|2021-07-12 09:40:00|1325|1324|1324.5|1323.5|1325.1|1324.1|1324.5|1323.5|91
1626083100000|2021-07-12 09:45:00|1324.3|1323.3|1323.6|1322.6|1324.3|1323.3|1323.1|1322.1|113
1626083400000|2021-07-12 09:50:00|1323.7|1322.7|1323.8|1322.8|1323.8|1322.8|1323.3|1322.3|315
1626083700000|2021-07-12 09:55:00|1323.6|1322.6|1323.4|1322.4|1323.7|1322.7|1323.3|1322.3|66
1626084000000|2021-07-12 10:00:00|1323.2|1322.2|1323.9|1322.9|1324|1323|1323.1|1322.1|239
1626084300000|2021-07-12 10:05:00|1323.8|1322.8|1322.7|1321.7|1323.8|1322.8|1322.7|1321.7|44
1626084600000|2021-07-12 10:10:00|1322.8|1321.8|1321.4|1320.4|1322.8|1321.8|1321.4|1320.4|410
1626084900000|2021-07-12 10:15:00|1321.2|1320.2|1321.7|1320.7|1321.8|1320.8|1321.2|1320.2|76
1626085200000|2021-07-12 10:20:00|1321.6|1320.6|1321.3|1320.3|1321.6|1320.6|1321|1320|78
1626085500000|2021-07-12 10:25:00|1321.2|1320.2|1321.5|1320.5|1321.7|1320.7|1321.2|1320.2|32
1626085800000|2021-07-12 10:30:00|1321.4|1320.4|1322.1|1321.1|1322.2|1321.2|1321|1320|119
1626086100000|2021-07-12 10:35:00|1322.2|1321.2|1321.8|1320.8|1322.4|1321.4|1321.7|1320.7|70
1626086400000|2021-07-12 10:40:00|1321.9|1320.9|1322|1321|1322.1|1321.1|1321.9|1320.9|36
1626086700000|2021-07-12 10:45:00|1321.9|1320.9|1322.1|1321.1|1322.1|1321.1|1321.4|1320.4|117
1626087000000|2021-07-12 10:50:00|1322|1321|1322.4|1321.4|1322.4|1321.4|1322|1321|64
1626087300000|2021-07-12 10:55:00|1322.3|1321.3|1322.3|1321.3|1322.5|1321.5|1322.1|1321.1|159
1626087600000|2021-07-12 11:00:00|1322.4|1321.4|1323|1322|1323.1|1322.1|1322.4|1321.4|72
1626087900000|2021-07-12 11:05:00|1323.1|1322.1|1323.1|1322.1|1323.3|1322.3|1322.8|1321.8|19
1626088200000|2021-07-12 11:10:00|1323.2|1322.2|1323.2|1322.2|1323.5|1322.5|1323.2|1322.2|25
1626088500000|2021-07-12 11:15:00|1323|1322|1323.1|1322.1|1323.5|1322.5|1323|1322|34
1626088800000|2021-07-12 11:20:00|1323.2|1322.2|1323.6|1322.6|1323.7|1322.7|1323.2|1322.2|45
1626089100000|2021-07-12 11:25:00|1323.7|1322.7|1324.2|1323.2|1324.3|1323.3|1323.7|1322.7|161
1626089400000|2021-07-12 11:30:00|1324.1|1323.1|1324.2|1323.2|1324.3|1323.3|1324|1323|104
1626089700000|2021-07-12 11:35:00|1324.1|1323.1|1324.7|1323.7|1324.7|1323.7|1324.1|1323.1|104
1626090000000|2021-07-12 11:40:00|1324.8|1323.8|1325.4|1324.4|1325.5|1324.5|1324.4|1323.4|236
1626090300000|2021-07-12 11:45:00|1325.3|1324.3|1325.4|1324.4|1325.5|1324.5|1325.1|1324.1|104
1626090600000|2021-07-12 11:50:00|1325.3|1324.3|1324.6|1323.6|1325.4|1324.4|1324.5|1323.5|107
1626090900000|2021-07-12 11:55:00|1324.4|1323.4|1324.4|1323.4|1325|1324|1324.2|1323.2|121
1626091200000|2021-07-12 12:00:00|1324.3|1323.3|1324.5|1323.5|1325.1|1324.1|1324.2|1323.2|145
1626091500000|2021-07-12 12:05:00|1324.3|1323.3|1324.4|1323.4|1324.8|1323.8|1324.3|1323.3|111
1626091800000|2021-07-12 12:10:00|1324.5|1323.5|1325.1|1324.1|1325.1|1324.1|1324.3|1323.3|170
1626092100000|2021-07-12 12:15:00|1325.2|1324.2|1325.4|1324.4|1325.5|1324.5|1324.8|1323.8|112
1626092400000|2021-07-12 12:20:00|1325.5|1324.5|1326|1325|1326.1|1325.1|1325.4|1324.4|247
1626092700000|2021-07-12 12:25:00|1325.9|1324.9|1325.3|1324.3|1325.9|1324.9|1325.3|1324.3|54
1626093000000|2021-07-12 12:30:00|1325.2|1324.2|1325.9|1324.9|1326|1325|1325.1|1324.1|80
1626093300000|2021-07-12 12:35:00|1326|1325|1326.4|1325.4|1326.4|1325.4|1325.9|1324.9|48
1626093600000|2021-07-12 12:40:00|1326.3|1325.3|1326.4|1325.4|1326.8|1325.8|1326.1|1325.1|132
1626093900000|2021-07-12 12:45:00|1326.5|1325.5|1326.3|1325.3|1326.6|1325.6|1326.2|1325.2|126
1626094200000|2021-07-12 12:50:00|1326.2|1325.2|1326.6|1325.6|1326.6|1325.6|1326|1325|152
1626094500000|2021-07-12 12:55:00|1326.7|1325.7|1327.8|1326.8|1327.8|1326.8|1326.7|1325.7|331
1626094800000|2021-07-12 13:00:00|1327.9|1326.9|1327.7|1326.7|1328.1|1327.1|1327.5|1326.5|184
1626095100000|2021-07-12 13:05:00|1327.8|1326.8|1327.5|1326.5|1327.9|1326.9|1327.2|1326.2|215
1626095400000|2021-07-12 13:10:00|1327.6|1326.6|1327.6|1326.6|1327.8|1326.8|1327.4|1326.4|143
1626095700000|2021-07-12 13:15:00|1327.5|1326.5|1327.4|1326.4|1327.5|1326.5|1327.1|1326.1|85
1626096000000|2021-07-12 13:20:00|1327.5|1326.5|1327.5|1326.5|1327.6|1326.6|1327.2|1326.2|170
1626096300000|2021-07-12 13:25:00|1327.6|1326.6|1327.5|1326.5|1328|1327|1327.4|1326.4|256
1626096600000|2021-07-12 13:30:00|1327.3|1326.8|1327|1326.5|1328.3|1327.8|1326.6|1326.1|4479
1626096900000|2021-07-12 13:35:00|1326.9|1326.4|1325.9|1325.4|1328|1327.5|1325.8|1325.3|1740
1626097200000|2021-07-12 13:40:00|1325.8|1325.3|1327|1326.5|1327|1326.5|1324.7|1324.2|1507
1626097500000|2021-07-12 13:45:00|1327.1|1326.6|1327|1326.5|1328.2|1327.7|1326.9|1326.4|1459
1626097800000|2021-07-12 13:50:00|1327.1|1326.6|1328.2|1327.7|1328.7|1328.2|1326.4|1325.9|2222
1626098100000|2021-07-12 13:55:00|1328.3|1327.8|1327.9|1327.4|1328.8|1328.3|1327.6|1327.1|1016
1626098400000|2021-07-12 14:00:00|1327.8|1327.3|1326.5|1326|1327.8|1327.3|1326.2|1325.7|1677
1626098700000|2021-07-12 14:05:00|1326.6|1326.1|1326.4|1325.9|1327|1326.5|1325.5|1325|1014
1626099000000|2021-07-12 14:10:00|1326.3|1325.8|1326|1325.5|1326.8|1326.3|1325.7|1325.2|1045
1626099300000|2021-07-12 14:15:00|1326.1|1325.6|1326.2|1325.7|1326.4|1325.9|1325.7|1325.2|772
1626099600000|2021-07-12 14:20:00|1326.1|1325.6|1325.9|1325.4|1326.1|1325.6|1325.1|1324.6|688
1626099900000|2021-07-12 14:25:00|1325.8|1325.3|1327.5|1327|1327.7|1327.2|1325.8|1325.3|956
1626100200000|2021-07-12 14:30:00|1327.6|1327.1|1328.7|1328.2|1328.7|1328.2|1327.5|1327|1248
1626100500000|2021-07-12 14:35:00|1328.8|1328.3|1329|1328.5|1329.2|1328.7|1328.6|1328.1|763
1626100800000|2021-07-12 14:40:00|1329.1|1328.6|1329.6|1329.1|1329.6|1329.1|1329.1|1328.6|616
1626101100000|2021-07-12 14:45:00|1329.7|1329.2|1328.6|1328.1|1329.7|1329.2|1328.3|1327.8|904
1626101400000|2021-07-12 14:50:00|1328.5|1328|1329|1328.5|1329.2|1328.7|1328.3|1327.8|830
1626101700000|2021-07-12 14:55:00|1329.1|1328.6|1329.4|1328.9|1330|1329.5|1329|1328.5|897
1626102000000|2021-07-12 15:00:00|1329.5|1329|1329.6|1329.1|1329.9|1329.4|1329.3|1328.8|368
1626102300000|2021-07-12 15:05:00|1329.7|1329.2|1329.9|1329.4|1330|1329.5|1329.5|1329|384
1626102600000|2021-07-12 15:10:00|1330|1329.5|1329.6|1329.1|1330.1|1329.6|1329.5|1329|484
1626102900000|2021-07-12 15:15:00|1329.5|1329|1329.5|1329|1330.1|1329.6|1329.4|1328.9|443
1626103200000|2021-07-12 15:20:00|1329.6|1329.1|1329.5|1329|1329.7|1329.2|1329.1|1328.6|805
1626103500000|2021-07-12 15:25:00|1329.6|1329.1|1329.8|1329.3|1330.1|1329.6|1329.3|1328.8|683
1626103800000|2021-07-12 15:30:00|1329.9|1329.4|1329.9|1329.4|1330.1|1329.6|1329.4|1328.9|435
1626104100000|2021-07-12 15:35:00|1330.1|1329.6|1330|1329.5|1330.2|1329.7|1329.5|1329|592
1626104400000|2021-07-12 15:40:00|1329.9|1329.4|1329.8|1329.3|1330.2|1329.7|1329.5|1329|335
1626104700000|2021-07-12 15:45:00|1329.9|1329.4|1329.5|1329|1330|1329.5|1329.4|1328.9|206
1626105000000|2021-07-12 15:50:00|1329.4|1328.9|1329.8|1329.3|1329.9|1329.4|1329.3|1328.8|318
1626105300000|2021-07-12 15:55:00|1329.9|1329.4|1330.7|1330.2|1330.8|1330.3|1329.7|1329.2|279
1626105600000|2021-07-12 16:00:00|1330.8|1330.3|1331|1330.5|1331.2|1330.7|1330.7|1330.2|358
1626105900000|2021-07-12 16:05:00|1330.9|1330.4|1330.7|1330.2|1331.3|1330.8|1330.5|1330|161
1626106200000|2021-07-12 16:10:00|1330.8|1330.3|1331.4|1330.9|1331.6|1331.1|1330.7|1330.2|511
1626106500000|2021-07-12 16:15:00|1331.5|1331|1331.4|1330.9|1331.7|1331.2|1331.4|1330.9|269
1626106800000|2021-07-12 16:20:00|1331.5|1331|1330.9|1330.4|1331.9|1331.4|1330.9|1330.4|299
1626107100000|2021-07-12 16:25:00|1331|1330.5|1331.1|1330.6|1331.2|1330.7|1330.8|1330.3|357
1626107400000|2021-07-12 16:30:00|1331.2|1330.7|1331.8|1331.3|1331.8|1331.3|1331.2|1330.7|469
1626107700000|2021-07-12 16:35:00|1331.9|1331.4|1331.7|1331.2|1332|1331.5|1331.7|1331.2|283
1626108000000|2021-07-12 16:40:00|1331.8|1331.3|1332.1|1331.6|1332.3|1331.8|1331.8|1331.3|521
1626108300000|2021-07-12 16:45:00|1332|1331.5|1332.5|1332|1332.5|1332|1332|1331.5|245
1626108600000|2021-07-12 16:50:00|1332.4|1331.9|1331.9|1331.4|1332.5|1332|1331.9|1331.4|128
1626108900000|2021-07-12 16:55:00|1332|1331.5|1331.7|1331.2|1332.2|1331.7|1331.6|1331.1|89
1626109200000|2021-07-12 17:00:00|1331.8|1331.3|1332.3|1331.8|1332.4|1331.9|1331.7|1331.2|161
1626109500000|2021-07-12 17:05:00|1332.2|1331.7|1331.9|1331.4|1332.2|1331.7|1331.7|1331.2|215
1626109800000|2021-07-12 17:10:00|1332|1331.5|1331.9|1331.4|1332|1331.5|1331.8|1331.3|141
1626110100000|2021-07-12 17:15:00|1332|1331.5|1332.1|1331.6|1332.2|1331.7|1331.8|1331.3|212
1626110400000|2021-07-12 17:20:00|1332.2|1331.7|1332.3|1331.8|1332.3|1331.8|1331.9|1331.4|110
1626110700000|2021-07-12 17:25:00|1332.2|1331.7|1332.1|1331.6|1332.3|1331.8|1331.9|1331.4|89
1626111000000|2021-07-12 17:30:00|1332.2|1331.7|1331.9|1331.4|1332.4|1331.9|1331.9|1331.4|97
1626111300000|2021-07-12 17:35:00|1332|1331.5|1332.2|1331.7|1332.3|1331.8|1332|1331.5|68
1626111600000|2021-07-12 17:40:00|1332.3|1331.8|1332|1331.5|1332.4|1331.9|1332|1331.5|84
1626111900000|2021-07-12 17:45:00|1332.1|1331.6|1331.5|1331|1332.2|1331.7|1331.4|1330.9|91
1626112200000|2021-07-12 17:50:00|1331.6|1331.1|1331.9|1331.4|1331.9|1331.4|1331.5|1331|105
1626112500000|2021-07-12 17:55:00|1332|1331.5|1332.1|1331.6|1332.2|1331.7|1331.9|1331.4|164
1626112800000|2021-07-12 18:00:00|1332.2|1331.7|1331.9|1331.4|1332.2|1331.7|1331.9|1331.4|107
1626113100000|2021-07-12 18:05:00|1332|1331.5|1332.4|1331.9|1332.4|1331.9|1332|1331.5|94
1626113400000|2021-07-12 18:10:00|1332.5|1332|1332.2|1331.7|1332.5|1332|1332.2|1331.7|95
1626113700000|2021-07-12 18:15:00|1332.3|1331.8|1332.3|1331.8|1332.3|1331.8|1332.2|1331.7|40
1626114000000|2021-07-12 18:20:00|1332.4|1331.9|1332.5|1332|1332.5|1332|1332.3|1331.8|85
1626114300000|2021-07-12 18:25:00|1332.4|1331.9|1332.4|1331.9|1332.5|1332|1332.3|1331.8|75
1626114600000|2021-07-12 18:30:00|1332.5|1332|1332.7|1332.2|1332.9|1332.4|1332.5|1332|242
1626114900000|2021-07-12 18:35:00|1332.8|1332.3|1332.4|1331.9|1332.8|1332.3|1332.3|1331.8|135
1626115200000|2021-07-12 18:40:00|1332.5|1332|1332.4|1331.9|1332.5|1332|1332.4|1331.9|172
1626115500000|2021-07-12 18:45:00|1332.5|1332|1332.4|1331.9|1332.5|1332|1332|1331.5|296
1626115800000|2021-07-12 18:50:00|1332.5|1332|1332.4|1331.9|1332.5|1332|1332.3|1331.8|158
1626116100000|2021-07-12 18:55:00|1332.5|1332|1332.3|1331.8|1332.5|1332|1332.3|1331.8|172
1626116400000|2021-07-12 19:00:00|1332.4|1331.9|1332.2|1331.7|1332.6|1332.1|1332.2|1331.7|241
1626116700000|2021-07-12 19:05:00|1332.3|1331.8|1332.7|1332.2|1332.9|1332.4|1332.2|1331.7|329
1626117000000|2021-07-12 19:10:00|1332.8|1332.3|1333|1332.5|1333.1|1332.6|1332.7|1332.2|417
1626117300000|2021-07-12 19:15:00|1333.1|1332.6|1333.3|1332.8|1333.3|1332.8|1333.1|1332.6|232
1626117600000|2021-07-12 19:20:00|1333.2|1332.7|1333.4|1332.9|1333.4|1332.9|1333.2|1332.7|331
1626117900000|2021-07-12 19:25:00|1333.5|1333|1333.5|1333|1333.5|1333|1333.4|1332.9|479
1626118200000|2021-07-12 19:30:00|1333.6|1333.1|1333.4|1332.9|1333.6|1333.1|1333.2|1332.7|413
1626118500000|2021-07-12 19:35:00|1333.5|1333|1333.7|1333.2|1333.7|1333.2|1333.4|1332.9|209
1626118800000|2021-07-12 19:40:00|1333.6|1333.1|1332.8|1332.3|1333.6|1333.1|1332.8|1332.3|601
1626119100000|2021-07-12 19:45:00|1332.9|1332.4|1332.4|1331.9|1333|1332.5|1332.4|1331.9|451
1626119400000|2021-07-12 19:50:00|1332.5|1332|1332.7|1332.2|1333.1|1332.6|1332.3|1331.8|928
1626119700000|2021-07-12 19:55:00|1332.8|1332.3|1333.8|1333.3|1333.8|1333.3|1332.1|1331.6|5688
1626120000000|2021-07-12 20:00:00|1333.9|1332.9|1334.3|1333.3|1334.5|1333.5|1333.2|1332.2|974
1626120300000|2021-07-12 20:05:00|1334.1|1333.1|1333.8|1332.8|1334.2|1333.2|1333.8|1332.8|165
1626120600000|2021-07-12 20:10:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1333.7|1332.7|28
1626120900000|2021-07-12 20:15:00|1334.1|1333.1|1334|1333|1334.1|1333.1|1334|1333|25
1626121200000|2021-07-12 20:20:00|1334.1|1333.1|1334.4|1333.4|1334.4|1333.4|1334.1|1333.1|2
1626121500000|2021-07-12 20:25:00|1334.7|1333.7|1334.7|1333.7|1335.1|1334.1|1334.2|1333.2|247
1626121800000|2021-07-12 20:30:00|1334.8|1333.8|1334.7|1333.7|1335.1|1334.1|1334.4|1333.4|43
1626122100000|2021-07-12 20:35:00|1335|1334|1335|1334|1335|1334|1335|1334|7
1626122400000|2021-07-12 20:40:00|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1
1626122700000|2021-07-12 20:45:00|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|1
1626123000000|2021-07-12 20:50:00|1334|1333|1334|1333|1334|1333|1334|1333|2
1626123300000|2021-07-12 20:55:00|1334.4|1333.4|1334|1333|1334.4|1333.4|1334|1333|10
1626127200000|2021-07-12 22:00:00|1334.5|1332.5|1334.5|1332.5|1334.8|1332.8|1334.3|1332.3|0
1626127500000|2021-07-12 22:05:00|1334.6|1332.6|1334.3|1332.3|1334.6|1332.6|1334.2|1332.2|0
1626127800000|2021-07-12 22:10:00|1334.2|1332.2|1334.3|1332.3|1334.3|1332.3|1334.2|1332.2|0
1626128100000|2021-07-12 22:15:00|1334.4|1332.4|1334.3|1332.3|1334.5|1332.5|1334.3|1332.3|0
1626128400000|2021-07-12 22:20:00|1334.4|1332.4|1334.3|1332.3|1334.5|1332.5|1334.3|1332.3|0
1626128700000|2021-07-12 22:25:00|1334.4|1332.4|1334.4|1332.4|1334.5|1332.5|1334.3|1332.3|0
1626129000000|2021-07-12 22:30:00|1334.3|1332.3|1334.2|1332.2|1334.3|1332.3|1334.1|1332.1|0
1626129300000|2021-07-12 22:35:00|1334.1|1332.1|1334|1332|1334.2|1332.2|1334|1332|0
1626129600000|2021-07-12 22:40:00|1333.9|1331.9|1334.1|1332.1|1334.1|1332.1|1333.9|1331.9|0
1626129900000|2021-07-12 22:45:00|1334|1332|1334|1332|1334.1|1332.1|1334|1332|0
1626130200000|2021-07-12 22:50:00|1333.9|1331.9|1333.9|1331.9|1333.9|1331.9|1333.9|1331.9|0
1626130500000|2021-07-12 22:55:00|1333.8|1331.8|1333.8|1331.8|1333.9|1331.9|1333.7|1331.7|0
1626130800000|2021-07-12 23:00:00|1333.9|1331.9|1334|1332|1334|1332|1333.7|1331.7|0
1626131100000|2021-07-12 23:05:00|1333.9|1331.9|1333.9|1331.9|1334.1|1332.1|1333.9|1331.9|0
1626131700000|2021-07-12 23:15:00|1334|1332|1334.1|1332.1|1334.2|1332.2|1333.9|1331.9|0
1626132000000|2021-07-12 23:20:00|1334|1332|1334|1332|1334|1332|1334|1332|0
1626132300000|2021-07-12 23:25:00|1334.1|1332.1|1334.1|1332.1|1334.1|1332.1|1333.9|1331.9|0
1626132600000|2021-07-12 23:30:00|1334.2|1332.2|1334.3|1332.3|1334.3|1332.3|1334.1|1332.1|0
1626132900000|2021-07-12 23:35:00|1334.4|1332.4|1334.4|1332.4|1334.4|1332.4|1334.2|1332.2|0
1626133200000|2021-07-12 23:40:00|1334.3|1332.3|1334.3|1332.3|1334.4|1332.4|1334.3|1332.3|0
1626133500000|2021-07-12 23:45:00|1334.4|1332.4|1334.5|1332.5|1334.5|1332.5|1334.3|1332.3|0
1626133800000|2021-07-12 23:50:00|1334.6|1332.6|1334.9|1332.9|1335|1333|1334.6|1332.6|0
1626134100000|2021-07-12 23:55:00|1335|1333|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1626134400000|2021-07-13 00:00:00|1334.7|1332.7|1334.3|1333.3|1334.9|1333.3|1333.2|1332.2|7
1626134700000|2021-07-13 00:05:00|1334.5|1333.5|1334.3|1333.3|1334.5|1333.5|1333.6|1332.6|10
1626135300000|2021-07-13 00:15:00|1334.9|1333.9|1335.1|1334.1|1335.1|1334.1|1334.9|1333.9|11
1626135600000|2021-07-13 00:20:00|1334.6|1333.6|1334.2|1333.2|1335.5|1334.5|1333.6|1332.6|153
1626135900000|2021-07-13 00:25:00|1334.1|1333.1|1334.1|1333.1|1334.1|1333.1|1334.1|1333.1|1
1626136200000|2021-07-13 00:30:00|1334.4|1333.4|1334.2|1333.2|1334.6|1333.6|1334.2|1333.2|11
1626136500000|2021-07-13 00:35:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|2
1626136800000|2021-07-13 00:40:00|1334.5|1333.5|1335|1334|1335|1334|1334.4|1333.4|20
1626137100000|2021-07-13 00:45:00|1335.3|1334.3|1335.4|1334.4|1335.6|1334.6|1335.2|1334.2|20
1626137400000|2021-07-13 00:50:00|1334.9|1333.9|1334.8|1333.8|1335|1334|1334.8|1333.8|4
1626137700000|2021-07-13 00:55:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|3
1626138000000|2021-07-13 01:00:00|1334.4|1333.4|1334.4|1333.4|1334.4|1333.4|1334.4|1333.4|4
1626138300000|2021-07-13 01:05:00|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|1334.7|1333.7|9
1626138900000|2021-07-13 01:15:00|1335.4|1334.4|1336|1335|1336|1335|1335.2|1334.2|8
1626139200000|2021-07-13 01:20:00|1336.5|1335.5|1336.8|1335.8|1336.8|1335.8|1336.5|1335.5|4
1626139500000|2021-07-13 01:25:00|1336.7|1335.7|1337.2|1336.2|1337.5|1336.5|1336.5|1335.5|24
1626139800000|2021-07-13 01:30:00|1335.4|1334.4|1333.9|1332.9|1335.4|1334.4|1333.6|1332.6|5
1626140100000|2021-07-13 01:35:00|1335|1334|1335.8|1334.8|1336.3|1335.3|1335|1334|6
1626140400000|2021-07-13 01:40:00|1335.2|1334.2|1334|1333|1335.2|1334.2|1334|1333|5
1626140700000|2021-07-13 01:45:00|1334.2|1333.2|1335.4|1334.4|1335.4|1334.4|1333.8|1332.8|8
1626141000000|2021-07-13 01:50:00|1335.3|1334.3|1337.6|1336.6|1337.6|1336.6|1335.3|1334.3|9
1626141300000|2021-07-13 01:55:00|1337.9|1336.9|1340.2|1339.2|1340.5|1339.5|1337.8|1336.8|103
1626141600000|2021-07-13 02:00:00|1340.7|1339.7|1340.3|1339.3|1341.4|1340.4|1340|1339|81
1626141900000|2021-07-13 02:05:00|1340.6|1339.6|1339.9|1338.9|1340.9|1339.9|1339.9|1338.9|17
1626142200000|2021-07-13 02:10:00|1340.3|1339.3|1340.5|1339.5|1340.8|1339.8|1340.3|1339.3|8
1626142500000|2021-07-13 02:15:00|1341|1340|1341.9|1340.9|1342.2|1341.2|1341|1340|38
1626142800000|2021-07-13 02:20:00|1342|1341|1342.6|1341.6|1343.7|1342.7|1342|1341|116
1626143100000|2021-07-13 02:25:00|1343.2|1342.2|1344|1343|1344.3|1343.3|1343.2|1342.2|115
1626143400000|2021-07-13 02:30:00|1344.1|1343.1|1343|1342|1344.3|1343.3|1343|1342|19
1626143700000|2021-07-13 02:35:00|1343.6|1342.6|1343.8|1342.8|1343.9|1342.9|1343.6|1342.6|6
1626144000000|2021-07-13 02:40:00|1344.8|1343.8|1344.9|1343.9|1345|1344|1344.8|1343.8|10
1626144300000|2021-07-13 02:45:00|1345|1344|1345|1344|1345.4|1344.4|1345|1344|54
1626144900000|2021-07-13 02:55:00|1344.6|1343.6|1343.1|1342.1|1344.6|1343.6|1343.1|1342.1|23
1626145200000|2021-07-13 03:00:00|1343.6|1342.6|1344.1|1343.1|1344.1|1343.1|1343.6|1342.6|6
1626145500000|2021-07-13 03:05:00|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1
1626145800000|2021-07-13 03:10:00|||||||||1
1626146100000|2021-07-13 03:15:00|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1344.9|1343.9|1
1626146400000|2021-07-13 03:20:00|1344.8|1343.8|1346.2|1345.2|1346.2|1345.2|1344.8|1343.8|21
1626146700000|2021-07-13 03:25:00|1346.1|1345.1|1345.7|1344.7|1346.2|1345.2|1345.6|1344.6|39
1626147000000|2021-07-13 03:30:00|1345.6|1344.6|1345.1|1344.1|1345.6|1344.6|1345.1|1344.1|37
1626147300000|2021-07-13 03:35:00|1345.2|1344.2|1345|1344|1345.4|1344.4|1345|1344|39
1626147600000|2021-07-13 03:40:00|1345.3|1344.3|1345.4|1344.4|1345.4|1344.4|1345.3|1344.3|5
1626147900000|2021-07-13 03:45:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|2
1626148200000|2021-07-13 03:50:00|1345.7|1344.7|1345.6|1344.6|1346|1345|1345.6|1344.6|15
1626148500000|2021-07-13 03:55:00|1345.7|1344.7|1345.7|1344.7|1345.7|1344.7|1345.7|1344.7|1
1626148800000|2021-07-13 04:00:00|1345.6|1344.6|1344.4|1343.4|1345.6|1344.6|1344.4|1343.4|10
1626149100000|2021-07-13 04:05:00|1344.7|1343.7|1344.6|1343.6|1344.7|1343.7|1344.6|1343.6|3
1626149400000|2021-07-13 04:10:00|1344.5|1343.5|1344.8|1343.8|1344.8|1343.8|1344.5|1343.5|2
1626149700000|2021-07-13 04:15:00|1345|1344|1345|1344|1345|1344|1345|1344|1
1626150000000|2021-07-13 04:20:00|1345.4|1344.4|1345.2|1344.2|1345.4|1344.4|1345.2|1344.2|2
1626150300000|2021-07-13 04:25:00|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|1345.1|1344.1|4
1626150600000|2021-07-13 04:30:00|1344.9|1343.9|1344.5|1343.5|1344.9|1343.9|1344.5|1343.5|4
1626151200000|2021-07-13 04:40:00|1344.4|1343.4|1344.1|1343.1|1344.4|1343.4|1344.1|1343.1|7
1626151500000|2021-07-13 04:45:00|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|1344.2|1343.2|3
1626151800000|2021-07-13 04:50:00|1344.1|1343.1|1344.2|1343.2|1344.2|1343.2|1343.8|1342.8|22
1626152100000|2021-07-13 04:55:00|||||||||2
1626152400000|2021-07-13 05:00:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|2
1626153000000|2021-07-13 05:10:00|1342.9|1341.9|1343|1342|1343.1|1342.1|1342.9|1341.9|4
1626153300000|2021-07-13 05:15:00|1342.9|1341.9|1342.9|1341.9|1342.9|1341.9|1342.9|1341.9|2
1626153900000|2021-07-13 05:25:00|1341.2|1340.2|1342.5|1341.5|1342.5|1341.5|1341.2|1340.2|4
1626154200000|2021-07-13 05:30:00|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|1342.6|1341.6|3
1626154500000|2021-07-13 05:35:00|1343.1|1342.1|1342.4|1341.4|1343.3|1342.3|1342.4|1341.4|12
1626154800000|2021-07-13 05:40:00|1343.3|1342.3|1343.5|1342.5|1343.5|1342.5|1343.1|1342.1|8
1626155100000|2021-07-13 05:45:00|1343.4|1342.4|1343.4|1342.4|1343.6|1342.6|1343.2|1342.2|8
1626155400000|2021-07-13 05:50:00|1343.7|1342.7|1343.6|1342.6|1344|1343|1343.6|1342.6|13
1626155700000|2021-07-13 05:55:00|1343.7|1342.7|1343|1342|1343.7|1342.7|1342.8|1341.8|23
1626156000000|2021-07-13 06:00:00|1343.2|1342.2|1343.3|1342.3|1344|1343|1343|1342|18
1626156300000|2021-07-13 06:05:00|1344.1|1343.1|1343|1342|1344.1|1343.1|1343|1342|27
1626156600000|2021-07-13 06:10:00|1343.5|1342.5|1341.9|1340.9|1343.5|1342.5|1341.5|1340.5|32
1626156900000|2021-07-13 06:15:00|1342|1341|1341.5|1340.5|1342|1341|1340.5|1339.5|39
1626157200000|2021-07-13 06:20:00|1341.2|1340.2|1342.2|1341.2|1342.2|1341.2|1341.1|1340.1|30
1626157500000|2021-07-13 06:25:00|1342|1341|1342|1341|1342.3|1341.3|1341.6|1340.6|66
1626157800000|2021-07-13 06:30:00|1342.1|1341.1|1342|1341|1342.2|1341.2|1341.8|1340.8|59
1626158100000|2021-07-13 06:35:00|1341.9|1340.9|1341.4|1340.4|1342.1|1341.1|1341.4|1340.4|44
1626158400000|2021-07-13 06:40:00|1341.7|1340.7|1342|1341|1342.4|1341.4|1341.7|1340.7|24
1626158700000|2021-07-13 06:45:00|1341.9|1340.9|1341.7|1340.7|1342|1341|1341.6|1340.6|22
1626159000000|2021-07-13 06:50:00|1341.9|1340.9|1341.5|1340.5|1342.3|1341.3|1341.5|1340.5|26
1626159300000|2021-07-13 06:55:00|1341.7|1340.7|1341.7|1340.7|1341.8|1340.8|1341.1|1340.1|71
1626159600000|2021-07-13 07:00:00|1341.8|1340.8|1341.1|1340.1|1341.9|1340.9|1341.1|1340.1|164
1626159900000|2021-07-13 07:05:00|1341|1340|1341|1340|1341|1340|1340.3|1339.3|206
1626160200000|2021-07-13 07:10:00|1340.9|1339.9|1340.5|1339.5|1340.9|1339.9|1340.5|1339.5|134
1626160500000|2021-07-13 07:15:00|1340.6|1339.6|1341.5|1340.5|1341.6|1340.6|1340.4|1339.4|158
1626160800000|2021-07-13 07:20:00|1341.6|1340.6|1341.7|1340.7|1341.7|1340.7|1341.2|1340.2|113
1626161100000|2021-07-13 07:25:00|1341.6|1340.6|1342.4|1341.4|1342.6|1341.6|1341.6|1340.6|245
1626161400000|2021-07-13 07:30:00|1342.3|1341.3|1342|1341|1342.6|1341.6|1341.9|1340.9|45
1626161700000|2021-07-13 07:35:00|1342.1|1341.1|1342.3|1341.3|1342.7|1341.7|1342.1|1341.1|97
1626162000000|2021-07-13 07:40:00|1342.2|1341.2|1342.5|1341.5|1342.6|1341.6|1342.2|1341.2|146
1626162300000|2021-07-13 07:45:00|1342.4|1341.4|1342.4|1341.4|1342.5|1341.5|1342.3|1341.3|103
1626162600000|2021-07-13 07:50:00|1342.5|1341.5|1342.7|1341.7|1342.8|1341.8|1342.4|1341.4|238
1626162900000|2021-07-13 07:55:00|1342.5|1341.5|1342.1|1341.1|1342.6|1341.6|1341.9|1340.9|136
1626163200000|2021-07-13 08:00:00|1342|1341|1342.4|1341.4|1342.5|1341.5|1341.8|1340.8|333
1626163500000|2021-07-13 08:05:00|1342.3|1341.3|1342.1|1341.1|1342.3|1341.3|1341.8|1340.8|124
1626163800000|2021-07-13 08:10:00|1342|1341|1341.5|1340.5|1342.1|1341.1|1341.3|1340.3|121
1626164100000|2021-07-13 08:15:00|1341.4|1340.4|1342|1341|1342|1341|1341.2|1340.2|193
1626164400000|2021-07-13 08:20:00|1341.9|1340.9|1342|1341|1342.2|1341.2|1341.8|1340.8|181
1626164700000|2021-07-13 08:25:00|1342.1|1341.1|1342.4|1341.4|1342.5|1341.5|1341.9|1340.9|48
1626165000000|2021-07-13 08:30:00|1342.5|1341.5|1342.3|1341.3|1342.6|1341.6|1342.1|1341.1|58
1626165300000|2021-07-13 08:35:00|1342.2|1341.2|1342.2|1341.2|1342.4|1341.4|1342|1341|124
1626165600000|2021-07-13 08:40:00|1342.4|1341.4|1342.5|1341.5|1342.7|1341.7|1342.4|1341.4|96
1626165900000|2021-07-13 08:45:00|1342.6|1341.6|1343.1|1342.1|1343.1|1342.1|1342.6|1341.6|85
1626166200000|2021-07-13 08:50:00|1343.2|1342.2|1343.1|1342.1|1343.3|1342.3|1342.8|1341.8|80
1626166500000|2021-07-13 08:55:00|1343.3|1342.3|1342.7|1341.7|1343.3|1342.3|1342.5|1341.5|108
1626166800000|2021-07-13 09:00:00|1342.6|1341.6|1342|1341|1342.6|1341.6|1341.9|1340.9|73
1626167100000|2021-07-13 09:05:00|1341.9|1340.9|1341.6|1340.6|1341.9|1340.9|1341.5|1340.5|79
1626167400000|2021-07-13 09:10:00|1341.5|1340.5|1340.6|1339.6|1341.5|1340.5|1340.3|1339.3|301
1626167700000|2021-07-13 09:15:00|1340.7|1339.7|1341.2|1340.2|1341.6|1340.6|1340.7|1339.7|152
1626168000000|2021-07-13 09:20:00|1341.3|1340.3|1341.3|1340.3|1341.5|1340.5|1341.1|1340.1|27
1626168300000|2021-07-13 09:25:00|1341.5|1340.5|1341|1340|1341.5|1340.5|1340.8|1339.8|310
1626168600000|2021-07-13 09:30:00|1340.9|1339.9|1341.4|1340.4|1341.4|1340.4|1340.9|1339.9|45
1626168900000|2021-07-13 09:35:00|1341.5|1340.5|1341.2|1340.2|1341.5|1340.5|1341.1|1340.1|28
1626169200000|2021-07-13 09:40:00|1341.4|1340.4|1341.1|1340.1|1341.5|1340.5|1341.1|1340.1|23
1626169500000|2021-07-13 09:45:00|1341.2|1340.2|1340.7|1339.7|1341.2|1340.2|1340.4|1339.4|138
1626169800000|2021-07-13 09:50:00|1340.6|1339.6|1340.7|1339.7|1341|1340|1340.6|1339.6|80
1626170100000|2021-07-13 09:55:00|1340.8|1339.8|1341.3|1340.3|1341.3|1340.3|1340.7|1339.7|29
1626170400000|2021-07-13 10:00:00|1341.5|1340.5|1341.5|1340.5|1341.8|1340.8|1341.5|1340.5|31
1626170700000|2021-07-13 10:05:00|1341.6|1340.6|1341.5|1340.5|1341.9|1340.9|1341.4|1340.4|28
1626171000000|2021-07-13 10:10:00|1341.4|1340.4|1341.6|1340.6|1341.6|1340.6|1341.4|1340.4|33
1626171300000|2021-07-13 10:15:00|1341.5|1340.5|1342.2|1341.2|1342.4|1341.4|1341.5|1340.5|50
1626171600000|2021-07-13 10:20:00|1342.1|1341.1|1341.8|1340.8|1342.3|1341.3|1341.8|1340.8|22
1626171900000|2021-07-13 10:25:00|1341.9|1340.9|1341.6|1340.6|1342.2|1341.2|1341.6|1340.6|40
1626172200000|2021-07-13 10:30:00|1341.7|1340.7|1341.9|1340.9|1341.9|1340.9|1341.5|1340.5|34
1626172500000|2021-07-13 10:35:00|1341.7|1340.7|1342.3|1341.3|1342.5|1341.5|1341.5|1340.5|188
1626172800000|2021-07-13 10:40:00|1342.2|1341.2|1342.3|1341.3|1342.4|1341.4|1342|1341|127
1626173100000|2021-07-13 10:45:00|1342.2|1341.2|1341.9|1340.9|1342.2|1341.2|1341.9|1340.9|42
1626173400000|2021-07-13 10:50:00|1342|1341|1341.9|1340.9|1342.1|1341.1|1341.7|1340.7|31
1626173700000|2021-07-13 10:55:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1341.8|1340.8|36
1626174000000|2021-07-13 11:00:00|1342.2|1341.2|1341.7|1340.7|1342.2|1341.2|1341.6|1340.6|67
1626174300000|2021-07-13 11:05:00|1341.8|1340.8|1341.3|1340.3|1341.8|1340.8|1341.3|1340.3|139
1626174600000|2021-07-13 11:10:00|1341.2|1340.2|1341.4|1340.4|1341.4|1340.4|1341.2|1340.2|77
1626174900000|2021-07-13 11:15:00|1341.5|1340.5|1341.2|1340.2|1341.5|1340.5|1341|1340|51
1626175200000|2021-07-13 11:20:00|1341.1|1340.1|1341.2|1340.2|1341.2|1340.2|1341.1|1340.1|45
1626175500000|2021-07-13 11:25:00|1341.3|1340.3|1341|1340|1341.3|1340.3|1340.9|1339.9|49
1626175800000|2021-07-13 11:30:00|1341.1|1340.1|1341.1|1340.1|1341.3|1340.3|1341.1|1340.1|86
1626176100000|2021-07-13 11:35:00|1341.2|1340.2|1341.2|1340.2|1341.3|1340.3|1341.1|1340.1|57
1626176400000|2021-07-13 11:40:00|1341.1|1340.1|1341.5|1340.5|1341.6|1340.6|1341.1|1340.1|36
1626176700000|2021-07-13 11:45:00|1341.4|1340.4|1341.6|1340.6|1341.7|1340.7|1341.4|1340.4|52
1626177000000|2021-07-13 11:50:00|1341.5|1340.5|1341.1|1340.1|1341.5|1340.5|1341.1|1340.1|113
1626177300000|2021-07-13 11:55:00|1341.2|1340.2|1341.1|1340.1|1341.4|1340.4|1341|1340|95
1626177600000|2021-07-13 12:00:00|1341|1340|1340.4|1339.4|1341.1|1340.1|1340.3|1339.3|146
1626177900000|2021-07-13 12:05:00|1340.5|1339.5|1341|1340|1341|1340|1340.4|1339.4|108
1626178200000|2021-07-13 12:10:00|1340.9|1339.9|1340.8|1339.8|1341.1|1340.1|1340.8|1339.8|35
1626178500000|2021-07-13 12:15:00|1340.9|1339.9|1340.9|1339.9|1341.2|1340.2|1340.8|1339.8|85
1626178800000|2021-07-13 12:20:00|1340.8|1339.8|1340.6|1339.6|1340.9|1339.9|1340.5|1339.5|162
1626179100000|2021-07-13 12:25:00|1340.5|1339.5|1340.5|1339.5|1340.7|1339.7|1340.4|1339.4|103
1626179400000|2021-07-13 12:30:00|1340.4|1339.4|1335.7|1334.7|1340.4|1339.4|1333.4|1332.4|2383
1626179700000|2021-07-13 12:35:00|1335.8|1334.8|1335.7|1334.7|1336.2|1335.2|1334.9|1333.9|302
1626180000000|2021-07-13 12:40:00|1335.8|1334.8|1335.5|1334.5|1338|1337|1335.5|1334.5|804
1626180300000|2021-07-13 12:45:00|1335.6|1334.6|1334.3|1333.3|1336.2|1335.2|1334.3|1333.3|323
1626180600000|2021-07-13 12:50:00|1334.2|1333.2|1332.4|1331.4|1334.2|1333.2|1332.3|1331.3|318
1626180900000|2021-07-13 12:55:00|1332.5|1331.5|1330.9|1329.9|1332.9|1331.9|1330.8|1329.8|428
1626181200000|2021-07-13 13:00:00|1330.7|1329.7|1332.6|1331.6|1332.8|1331.8|1330.4|1329.4|705
1626181500000|2021-07-13 13:05:00|1332.7|1331.7|1333.4|1332.4|1333.5|1332.5|1332|1331|324
1626181800000|2021-07-13 13:10:00|1333.3|1332.3|1333.4|1332.4|1333.7|1332.7|1332.8|1331.8|189
1626182100000|2021-07-13 13:15:00|1333.2|1332.2|1333.1|1332.1|1333.5|1332.5|1333|1332|143
1626182400000|2021-07-13 13:20:00|1333|1332|1334.5|1333.5|1334.5|1333.5|1333|1332|522
1626182700000|2021-07-13 13:25:00|1334.6|1333.6|1335.4|1334.4|1336.2|1335.2|1334.6|1333.6|952
1626183000000|2021-07-13 13:30:00|1335.1|1334.6|1337.9|1337.4|1338.1|1337.6|1334.8|1334.3|4493
1626183300000|2021-07-13 13:35:00|1338|1337.5|1335|1334.5|1338|1337.5|1334.4|1333.9|2717
1626183600000|2021-07-13 13:40:00|1335.2|1334.7|1335.9|1335.4|1336.4|1335.9|1335.1|1334.6|1370
1626183900000|2021-07-13 13:45:00|1335.8|1335.3|1339|1338.5|1339.1|1338.6|1335.8|1335.3|2434
1626184200000|2021-07-13 13:50:00|1338.9|1338.4|1339|1338.5|1339.7|1339.2|1338.3|1337.8|1359
1626184500000|2021-07-13 13:55:00|1339.1|1338.6|1338.1|1337.6|1339.4|1338.9|1337.9|1337.4|666
1626184800000|2021-07-13 14:00:00|1338|1337.5|1339.2|1338.7|1339.6|1339.1|1338|1337.5|1198
1626185100000|2021-07-13 14:05:00|1339.1|1338.6|1338.9|1338.4|1339.4|1338.9|1338.5|1338|504
1626185400000|2021-07-13 14:10:00|1338.7|1338.2|1338.7|1338.2|1339.3|1338.8|1338.3|1337.8|878
1626185700000|2021-07-13 14:15:00|1338.8|1338.3|1339.7|1339.2|1339.8|1339.3|1338.8|1338.3|728
1626186000000|2021-07-13 14:20:00|1339.8|1339.3|1340.6|1340.1|1340.6|1340.1|1339|1338.5|441
1626186300000|2021-07-13 14:25:00|1340.7|1340.2|1341.5|1341|1341.5|1341|1340.7|1340.2|746
1626186600000|2021-07-13 14:30:00|1341.4|1340.9|1340.7|1340.2|1341.8|1341.3|1340.7|1340.2|820
1626186900000|2021-07-13 14:35:00|1340.6|1340.1|1340.6|1340.1|1341|1340.5|1340.5|1340|683
1626187200000|2021-07-13 14:40:00|1340.7|1340.2|1338.9|1338.4|1340.8|1340.3|1338.8|1338.3|554
1626187500000|2021-07-13 14:45:00|1339|1338.5|1339.8|1339.3|1340|1339.5|1338.8|1338.3|353
1626187800000|2021-07-13 14:50:00|1339.9|1339.4|1339.8|1339.3|1340.4|1339.9|1339.5|1339|398
1626188100000|2021-07-13 14:55:00|1339.9|1339.4|1339.3|1338.8|1340.7|1340.2|1339.2|1338.7|920
1626188400000|2021-07-13 15:00:00|1339.4|1338.9|1339.3|1338.8|1339.6|1339.1|1339.2|1338.7|409
1626188700000|2021-07-13 15:05:00|1339.4|1338.9|1339.6|1339.1|1339.9|1339.4|1339.2|1338.7|396
1626189000000|2021-07-13 15:10:00|1339.7|1339.2|1339.9|1339.4|1340|1339.5|1339.5|1339|411
1626189300000|2021-07-13 15:15:00|1339.8|1339.3|1340|1339.5|1340.1|1339.6|1339.5|1339|407
1626189600000|2021-07-13 15:20:00|1339.9|1339.4|1340.2|1339.7|1340.4|1339.9|1339.8|1339.3|542
1626189900000|2021-07-13 15:25:00|1340.1|1339.6|1340.3|1339.8|1340.4|1339.9|1340.1|1339.6|545
1626190200000|2021-07-13 15:30:00|1340.4|1339.9|1340.5|1340|1340.7|1340.2|1340.2|1339.7|324
1626190500000|2021-07-13 15:35:00|1340.6|1340.1|1341.8|1341.3|1341.9|1341.4|1340.6|1340.1|858
1626190800000|2021-07-13 15:40:00|1341.7|1341.2|1341.5|1341|1341.7|1341.2|1341.3|1340.8|199
1626191100000|2021-07-13 15:45:00|1341.4|1340.9|1341.6|1341.1|1341.9|1341.4|1341.4|1340.9|241
1626191400000|2021-07-13 15:50:00|1341.7|1341.2|1341.4|1340.9|1342|1341.5|1341.4|1340.9|187
1626191700000|2021-07-13 15:55:00|1341.3|1340.8|1341.8|1341.3|1341.8|1341.3|1341.2|1340.7|212
1626192000000|2021-07-13 16:00:00|1341.9|1341.4|1341.4|1340.9|1342.2|1341.7|1341.4|1340.9|299
1626192300000|2021-07-13 16:05:00|1341.3|1340.8|1341.1|1340.6|1341.4|1340.9|1341|1340.5|219
1626192600000|2021-07-13 16:10:00|1341|1340.5|1340.6|1340.1|1341|1340.5|1340.5|1340|323
1626192900000|2021-07-13 16:15:00|1340.5|1340|1341.1|1340.6|1341.1|1340.6|1340.4|1339.9|270
1626193200000|2021-07-13 16:20:00|1341|1340.5|1341.2|1340.7|1341.3|1340.8|1340.9|1340.4|253
1626193500000|2021-07-13 16:25:00|1341.1|1340.6|1341|1340.5|1341.1|1340.6|1340.6|1340.1|299
1626193800000|2021-07-13 16:30:00|1340.9|1340.4|1341.3|1340.8|1341.3|1340.8|1340.8|1340.3|178
1626194100000|2021-07-13 16:35:00|1341.4|1340.9|1341.6|1341.1|1341.6|1341.1|1341.3|1340.8|331
1626194400000|2021-07-13 16:40:00|1341.5|1341|1342.1|1341.6|1342.1|1341.6|1341.4|1340.9|188
1626194700000|2021-07-13 16:45:00|1342|1341.5|1342.4|1341.9|1342.4|1341.9|1342|1341.5|123
1626195000000|2021-07-13 16:50:00|1342.3|1341.8|1341.9|1341.4|1342.5|1342|1341.8|1341.3|81
1626195300000|2021-07-13 16:55:00|1341.8|1341.3|1341.6|1341.1|1341.8|1341.3|1341.3|1340.8|79
1626195600000|2021-07-13 17:00:00|1341.5|1341|1341.1|1340.6|1341.9|1341.4|1341|1340.5|427
1626195900000|2021-07-13 17:05:00|1341|1340.5|1341|1340.5|1341.1|1340.6|1340.4|1339.9|278
1626196200000|2021-07-13 17:10:00|1340.9|1340.4|1339|1338.5|1341|1340.5|1338.9|1338.4|566
1626196500000|2021-07-13 17:15:00|1339.1|1338.6|1336.9|1336.4|1339.4|1338.9|1336.9|1336.4|1513
1626196800000|2021-07-13 17:20:00|1337|1336.5|1338.4|1337.9|1338.5|1338|1336.7|1336.2|784
1626197100000|2021-07-13 17:25:00|1338.3|1337.8|1338.5|1338|1338.9|1338.4|1337.8|1337.3|242
1626197400000|2021-07-13 17:30:00|1338.4|1337.9|1337.9|1337.4|1338.4|1337.9|1337.7|1337.2|171
1626197700000|2021-07-13 17:35:00|1337.8|1337.3|1337.4|1336.9|1337.9|1337.4|1337|1336.5|216
1626198000000|2021-07-13 17:40:00|1337.5|1337|1337.3|1336.8|1338|1337.5|1336|1335.5|255
1626198300000|2021-07-13 17:45:00|1337.2|1336.7|1336.9|1336.4|1337.6|1337.1|1336.8|1336.3|569
1626198600000|2021-07-13 17:50:00|1336.8|1336.3|1336.6|1336.1|1337.1|1336.6|1336.2|1335.7|218
1626198900000|2021-07-13 17:55:00|1336.8|1336.3|1337.2|1336.7|1337.7|1337.2|1336.8|1336.3|117
1626199200000|2021-07-13 18:00:00|1337.1|1336.6|1334.9|1334.4|1337.1|1336.6|1334.5|1334|370
1626199500000|2021-07-13 18:05:00|1335|1334.5|1336.2|1335.7|1336.4|1335.9|1335|1334.5|602
1626199800000|2021-07-13 18:10:00|1336.4|1335.9|1336.7|1336.2|1336.8|1336.3|1336.1|1335.6|340
1626200100000|2021-07-13 18:15:00|1336.6|1336.1|1336.8|1336.3|1336.9|1336.4|1335.9|1335.4|332
1626200400000|2021-07-13 18:20:00|1336.9|1336.4|1337|1336.5|1337.1|1336.6|1336.3|1335.8|194
1626200700000|2021-07-13 18:25:00|1337.1|1336.6|1337.4|1336.9|1338|1337.5|1337.1|1336.6|225
1626201000000|2021-07-13 18:30:00|1337.3|1336.8|1337.9|1337.4|1338|1337.5|1336.9|1336.4|261
1626201300000|2021-07-13 18:35:00|1338|1337.5|1337.3|1336.8|1338.3|1337.8|1337|1336.5|263
1626201600000|2021-07-13 18:40:00|1337.4|1336.9|1336.4|1335.9|1337.4|1336.9|1336.2|1335.7|288
1626201900000|2021-07-13 18:45:00|1336.3|1335.8|1336.3|1335.8|1336.5|1336|1335.8|1335.3|486
1626202200000|2021-07-13 18:50:00|1336.2|1335.7|1335.9|1335.4|1336.2|1335.7|1335.9|1335.4|441
1626202500000|2021-07-13 18:55:00|1336|1335.5|1337|1336.5|1337.1|1336.6|1335.7|1335.2|129
1626202800000|2021-07-13 19:00:00|1336.9|1336.4|1336.1|1335.6|1336.9|1336.4|1336|1335.5|544
1626203100000|2021-07-13 19:05:00|1336.2|1335.7|1336|1335.5|1337.2|1336.7|1336|1335.5|449
1626203400000|2021-07-13 19:10:00|1336.1|1335.6|1335.4|1334.9|1336.2|1335.7|1335.3|1334.8|1037
1626203700000|2021-07-13 19:15:00|1335.6|1335.1|1336|1335.5|1336|1335.5|1335.4|1334.9|260
1626204000000|2021-07-13 19:20:00|1335.9|1335.4|1335.5|1335|1335.9|1335.4|1335.4|1334.9|246
1626204300000|2021-07-13 19:25:00|1335.4|1334.9|1335.5|1335|1335.9|1335.4|1335.3|1334.8|231
1626204600000|2021-07-13 19:30:00|1335.6|1335.1|1335.1|1334.6|1335.6|1335.1|1334.4|1333.9|518
1626204900000|2021-07-13 19:35:00|1335|1334.5|1335.8|1335.3|1335.8|1335.3|1335|1334.5|375
1626205200000|2021-07-13 19:40:00|1335.6|1335.1|1335.9|1335.4|1336.4|1335.9|1335.4|1334.9|1036
1626205500000|2021-07-13 19:45:00|1335.8|1335.3|1334.8|1334.3|1335.9|1335.4|1334.7|1334.2|370
1626205800000|2021-07-13 19:50:00|1334.9|1334.4|1334.6|1334.1|1335.2|1334.7|1334.2|1333.7|531
1626206100000|2021-07-13 19:55:00|1334.4|1333.9|1334.8|1334.3|1335.2|1334.7|1334|1333.5|4013
1626206400000|2021-07-13 20:00:00|1334.5|1333.5|1335.4|1334.4|1335.8|1334.8|1334.5|1333.5|734
1626206700000|2021-07-13 20:05:00|1335.5|1334.5|1335.5|1334.5|1335.6|1334.6|1335.3|1334.3|61
1626207000000|2021-07-13 20:10:00|1335.8|1334.8|1335.8|1334.8|1335.9|1334.9|1335.4|1334.4|73
1626207300000|2021-07-13 20:15:00|1335.5|1334.5|1334.8|1333.8|1335.5|1334.5|1334.8|1333.8|75
1626207600000|2021-07-13 20:20:00|1334.7|1333.7|1334|1333|1334.7|1333.7|1334|1333|33
1626207900000|2021-07-13 20:25:00|1334.1|1333.1|1333.8|1332.8|1334.1|1333.1|1333.8|1332.8|14
1626208200000|2021-07-13 20:30:00|1333.6|1332.6|1334.1|1333.1|1334.1|1333.1|1333.6|1332.6|5
1626208500000|2021-07-13 20:35:00|1334.4|1333.4|1334.4|1333.4|1334.4|1333.4|1334.4|1333.4|2
1626208800000|2021-07-13 20:40:00|||||||||1
1626209700000|2021-07-13 20:55:00|1335|1334|1333.4|1332.4|1335|1334|1333.4|1332.4|8
1626213600000|2021-07-13 22:00:00|1333.9|1331.9|1334|1332|1334.1|1332.1|1333.8|1331.8|0
1626213900000|2021-07-13 22:05:00|1334.1|1332.1|1334.2|1332.2|1334.3|1332.3|1333.9|1331.9|0
1626214200000|2021-07-13 22:10:00|1334.3|1332.3|1334.2|1332.2|1334.3|1332.3|1334.1|1332.1|0
1626214500000|2021-07-13 22:15:00|1334.1|1332.1|1334.4|1332.4|1334.4|1332.4|1334.1|1332.1|0
1626214800000|2021-07-13 22:20:00|1334.5|1332.5|1334.3|1332.3|1334.5|1332.5|1334.3|1332.3|0
1626215100000|2021-07-13 22:25:00|1334.2|1332.2|1334.4|1332.4|1334.4|1332.4|1334.2|1332.2|0
1626215400000|2021-07-13 22:30:00|1334.5|1332.5|1334.6|1332.6|1334.6|1332.6|1334.4|1332.4|0
1626215700000|2021-07-13 22:35:00|1334.7|1332.7|1334.7|1332.7|1334.7|1332.7|1334.5|1332.5|0
1626216000000|2021-07-13 22:40:00|1334.8|1332.8|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1626216300000|2021-07-13 22:45:00|1334.9|1332.9|1334.7|1332.7|1335|1333|1334.7|1332.7|0
1626216600000|2021-07-13 22:50:00|1334.8|1332.8|1334.6|1332.6|1334.8|1332.8|1334.6|1332.6|0
1626216900000|2021-07-13 22:55:00|1334.5|1332.5|1334.5|1332.5|1334.7|1332.7|1334.5|1332.5|0
1626217200000|2021-07-13 23:00:00|1334.6|1332.6|1334.5|1332.5|1334.7|1332.7|1334.5|1332.5|0
1626217500000|2021-07-13 23:05:00|1334.6|1332.6|1334.5|1332.5|1334.6|1332.6|1334.5|1332.5|0
1626217800000|2021-07-13 23:10:00|1334.6|1332.6|1334.2|1332.2|1334.6|1332.6|1334.1|1332.1|0
1626218100000|2021-07-13 23:15:00|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|0
1626218400000|2021-07-13 23:20:00|1334.4|1332.4|1334.2|1332.2|1334.4|1332.4|1334.2|1332.2|0
1626218700000|2021-07-13 23:25:00|1334.1|1332.1|1334.1|1332.1|1334.2|1332.2|1334|1332|0
1626219000000|2021-07-13 23:30:00|1334.2|1332.2|1333.8|1331.8|1334.2|1332.2|1333.8|1331.8|0
1626219300000|2021-07-13 23:35:00|1333.7|1331.7|1333.9|1331.9|1333.9|1331.9|1333.6|1331.6|0
1626219600000|2021-07-13 23:40:00|1333.8|1331.8|1333.4|1331.4|1333.9|1331.9|1333.4|1331.4|0
1626219900000|2021-07-13 23:45:00|1333.3|1331.3|1332.6|1330.6|1333.3|1331.3|1332.3|1330.3|0
1626220200000|2021-07-13 23:50:00|1332.5|1330.5|1332.5|1330.5|1332.9|1330.9|1332.1|1330.1|0
1626220500000|2021-07-13 23:55:00|1332.6|1330.6|1332.3|1330.3|1332.6|1330.6|1332.1|1330.1|0
1626220800000|2021-07-14 00:00:00|1332.2|1330.2|1333.3|1332.3|1333.3|1332.3|1332.2|1330.2|6
1626221100000|2021-07-14 00:05:00|1332.7|1331.7|1333.6|1332.6|1333.6|1332.6|1332.7|1331.7|13
1626221400000|2021-07-14 00:10:00|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|3
1626221700000|2021-07-14 00:15:00|1332.9|1331.9|1332.7|1331.7|1332.9|1331.9|1332.7|1331.7|2
1626222300000|2021-07-14 00:25:00|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|3
1626222600000|2021-07-14 00:30:00|1334.5|1333.5|1334.2|1333.2|1334.5|1333.5|1334.2|1333.2|3
1626223500000|2021-07-14 00:45:00|1334.8|1333.8|1334.8|1333.8|1334.8|1333.8|1334.8|1333.8|1
1626224100000|2021-07-14 00:55:00|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1
1626224400000|2021-07-14 01:00:00|1334.7|1333.7|1335.3|1334.3|1335.3|1334.3|1334.7|1333.7|3
1626224700000|2021-07-14 01:05:00|1335.5|1334.5|1335.5|1334.5|1335.9|1334.9|1335.4|1334.4|8
1626225000000|2021-07-14 01:10:00|1335.6|1334.6|1336.7|1335.7|1337.1|1336.1|1335.6|1334.6|119
1626225300000|2021-07-14 01:15:00|1336.8|1335.8|1338.2|1337.2|1338.2|1337.2|1336.8|1335.8|18
1626225600000|2021-07-14 01:20:00|1338.1|1337.1|1337.5|1336.5|1338.1|1337.1|1337.5|1336.5|5
1626225900000|2021-07-14 01:25:00|1336.6|1335.6|1336.2|1335.2|1336.6|1335.6|1336.2|1335.2|3
1626226200000|2021-07-14 01:30:00|1336.8|1335.8|1336|1335|1337.9|1336.9|1335.6|1334.6|57
1626226500000|2021-07-14 01:35:00|1336.8|1335.8|1337.7|1336.7|1337.7|1336.7|1336.8|1335.8|32
1626226800000|2021-07-14 01:40:00|1337|1336|1335.6|1334.6|1337.2|1336.2|1335.4|1334.4|47
1626227100000|2021-07-14 01:45:00|1335.8|1334.8|1335.3|1334.3|1335.9|1334.9|1335.2|1334.2|36
1626227400000|2021-07-14 01:50:00|1335.2|1334.2|1336.2|1335.2|1336.8|1335.8|1334.8|1333.8|52
1626227700000|2021-07-14 01:55:00|1335.6|1334.6|1335.6|1334.6|1335.6|1334.6|1335.6|1334.6|1
1626228000000|2021-07-14 02:00:00|1335.3|1334.3|1333.8|1332.8|1335.3|1334.3|1333.8|1332.8|22
1626228300000|2021-07-14 02:05:00|1334.2|1333.2|1333.9|1332.9|1334.2|1333.2|1333.9|1332.9|3
1626228600000|2021-07-14 02:10:00|1332.9|1331.9|1333.8|1332.8|1333.8|1332.8|1332.9|1331.9|5
1626228900000|2021-07-14 02:15:00|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1
1626229200000|2021-07-14 02:20:00|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|7
1626229500000|2021-07-14 02:25:00|1334.9|1333.9|1333.4|1332.4|1334.9|1333.9|1333.4|1332.4|20
1626229800000|2021-07-14 02:30:00|1333.3|1332.3|1332.9|1331.9|1333.4|1332.4|1332.9|1331.9|8
1626230100000|2021-07-14 02:35:00|1332.7|1331.7|1332.4|1331.4|1333|1332|1332.2|1331.2|11
1626231300000|2021-07-14 02:55:00|1335.3|1334.3|1335|1334|1335.4|1334.4|1334.9|1333.9|7
1626231600000|2021-07-14 03:00:00|1335.9|1334.9|1335.8|1334.8|1336|1335|1335.6|1334.6|5
1626231900000|2021-07-14 03:05:00|1336.2|1335.2|1335.5|1334.5|1336.2|1335.2|1335.5|1334.5|5
1626232200000|2021-07-14 03:10:00|1336|1335|1335.7|1334.7|1336.2|1335.2|1335.7|1334.7|6
1626232500000|2021-07-14 03:15:00|1335.6|1334.6|1336.2|1335.2|1336.5|1335.5|1335.6|1334.6|13
1626232800000|2021-07-14 03:20:00|1336.6|1335.6|1336.2|1335.2|1336.7|1335.7|1336.2|1335.2|5
1626233100000|2021-07-14 03:25:00|||||||||1
1626233400000|2021-07-14 03:30:00|1335.9|1334.9|1336.2|1335.2|1336.3|1335.3|1335.9|1334.9|6
1626233700000|2021-07-14 03:35:00|1336|1335|1336|1335|1336|1335|1336|1335|1
1626234000000|2021-07-14 03:40:00|1335.9|1334.9|1335.5|1334.5|1335.9|1334.9|1335.5|1334.5|7
1626234300000|2021-07-14 03:45:00|1335.6|1334.6|1335.7|1334.7|1335.7|1334.7|1335.6|1334.6|3
1626234600000|2021-07-14 03:50:00|1335.9|1334.9|1335.9|1334.9|1335.9|1334.9|1335.9|1334.9|1
1626235200000|2021-07-14 04:00:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|3
1626235500000|2021-07-14 04:05:00|1336.7|1335.7|1336.2|1335.2|1336.7|1335.7|1336.2|1335.2|5
1626235800000|2021-07-14 04:10:00|1336.4|1335.4|1336.1|1335.1|1336.4|1335.4|1336.1|1335.1|2
1626236400000|2021-07-14 04:20:00|1335.4|1334.4|1335.4|1334.4|1335.4|1334.4|1335.4|1334.4|2
1626237000000|2021-07-14 04:30:00|1335.2|1334.2|1334.8|1333.8|1335.2|1334.2|1334.8|1333.8|4
1626237300000|2021-07-14 04:35:00|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|1334.9|1333.9|2
1626237600000|2021-07-14 04:40:00|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1335.2|1334.2|1
1626238800000|2021-07-14 05:00:00|1334.6|1333.6|1334.8|1333.8|1334.8|1333.8|1334.1|1333.1|22
1626239400000|2021-07-14 05:10:00|1335|1334|1335.7|1334.7|1335.7|1334.7|1335|1334|3
1626239700000|2021-07-14 05:15:00|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|1335.1|1334.1|1
1626240000000|2021-07-14 05:20:00|1335.4|1334.4|1335.9|1334.9|1335.9|1334.9|1335.4|1334.4|9
1626240300000|2021-07-14 05:25:00|1336.1|1335.1|1336.6|1335.6|1336.6|1335.6|1336.1|1335.1|18
1626240600000|2021-07-14 05:30:00|1336.8|1335.8|1337|1336|1337|1336|1336.5|1335.5|47
1626240900000|2021-07-14 05:35:00|1337.1|1336.1|1337.6|1336.6|1337.9|1336.9|1337.1|1336.1|33
1626241200000|2021-07-14 05:40:00|1337.9|1336.9|1338.3|1337.3|1338.3|1337.3|1337.8|1336.8|26
1626241500000|2021-07-14 05:45:00|1338.6|1337.6|1338.2|1337.2|1338.7|1337.7|1338.2|1337.2|35
1626241800000|2021-07-14 05:50:00|1338.3|1337.3|1337.9|1336.9|1338.3|1337.3|1337.9|1336.9|11
1626242100000|2021-07-14 05:55:00|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|1337.7|1336.7|3
1626242400000|2021-07-14 06:00:00|1337.1|1336.1|1337.7|1336.7|1337.7|1336.7|1336.6|1335.6|19
1626242700000|2021-07-14 06:05:00|1336.6|1335.6|1335.3|1334.3|1336.6|1335.6|1335.3|1334.3|65
1626243000000|2021-07-14 06:10:00|1335.4|1334.4|1335.2|1334.2|1335.4|1334.4|1335|1334|17
1626243300000|2021-07-14 06:15:00|1335.1|1334.1|1335.5|1334.5|1335.6|1334.6|1335.1|1334.1|13
1626243600000|2021-07-14 06:20:00|1335.2|1334.2|1336.5|1335.5|1336.5|1335.5|1335.2|1334.2|5
1626243900000|2021-07-14 06:25:00|1336.7|1335.7|1337.1|1336.1|1337.1|1336.1|1336.7|1335.7|3
1626244200000|2021-07-14 06:30:00|1336.6|1335.6|1338.1|1337.1|1338.1|1337.1|1336.6|1335.6|5
1626244500000|2021-07-14 06:35:00|1337.7|1336.7|1337.7|1336.7|1337.9|1336.9|1337.3|1336.3|9
1626244800000|2021-07-14 06:40:00|1337.5|1336.5|1337.2|1336.2|1337.5|1336.5|1337.2|1336.2|5
1626245100000|2021-07-14 06:45:00|1337.1|1336.1|1337|1336|1337.6|1336.6|1337|1336|58
1626245400000|2021-07-14 06:50:00|1336.7|1335.7|1336.9|1335.9|1336.9|1335.9|1336.6|1335.6|20
1626245700000|2021-07-14 06:55:00|1336.7|1335.7|1336.3|1335.3|1336.8|1335.8|1336.3|1335.3|65
1626246000000|2021-07-14 07:00:00|1336.6|1335.6|1337.5|1336.5|1337.7|1336.7|1335.7|1334.7|96
1626246300000|2021-07-14 07:05:00|1337.4|1336.4|1337.5|1336.5|1338.1|1337.1|1337.3|1336.3|71
1626246600000|2021-07-14 07:10:00|1337.6|1336.6|1336.6|1335.6|1337.7|1336.7|1336.6|1335.6|93
1626246900000|2021-07-14 07:15:00|1336.8|1335.8|1337.3|1336.3|1337.3|1336.3|1336.5|1335.5|59
1626247200000|2021-07-14 07:20:00|1337.2|1336.2|1337.3|1336.3|1337.5|1336.5|1336.9|1335.9|51
1626247500000|2021-07-14 07:25:00|1337.4|1336.4|1337.5|1336.5|1337.7|1336.7|1337.1|1336.1|56
1626247800000|2021-07-14 07:30:00|1337.6|1336.6|1338.1|1337.1|1338.2|1337.2|1337.4|1336.4|66
1626248100000|2021-07-14 07:35:00|1338.3|1337.3|1339.5|1338.5|1339.5|1338.5|1338.3|1337.3|173
1626248400000|2021-07-14 07:40:00|1339.6|1338.6|1339.5|1338.5|1340|1339|1339.5|1338.5|81
1626248700000|2021-07-14 07:45:00|1339.4|1338.4|1338.8|1337.8|1339.4|1338.4|1338.5|1337.5|60
1626249000000|2021-07-14 07:50:00|1338.7|1337.7|1337.8|1336.8|1338.7|1337.7|1337.7|1336.7|42
1626249300000|2021-07-14 07:55:00|1337.9|1336.9|1337.6|1336.6|1338|1337|1337|1336|187
1626249600000|2021-07-14 08:00:00|1337.7|1336.7|1338|1337|1338|1337|1337.5|1336.5|167
1626249900000|2021-07-14 08:05:00|1337.8|1336.8|1337.7|1336.7|1337.9|1336.9|1337|1336|190
1626250200000|2021-07-14 08:10:00|1337.6|1336.6|1336.8|1335.8|1337.6|1336.6|1336.7|1335.7|446
1626250500000|2021-07-14 08:15:00|1336.9|1335.9|1337.5|1336.5|1337.5|1336.5|1336.6|1335.6|41
1626250800000|2021-07-14 08:20:00|1337.6|1336.6|1338.6|1337.6|1338.6|1337.6|1337.3|1336.3|101
1626251100000|2021-07-14 08:25:00|1338.7|1337.7|1338.6|1337.6|1338.8|1337.8|1338.3|1337.3|48
1626251400000|2021-07-14 08:30:00|1338.8|1337.8|1338.8|1337.8|1338.9|1337.9|1338.6|1337.6|31
1626251700000|2021-07-14 08:35:00|1338.9|1337.9|1339.1|1338.1|1339.1|1338.1|1338.6|1337.6|51
1626252000000|2021-07-14 08:40:00|1338.7|1337.7|1338.8|1337.8|1338.8|1337.8|1338.3|1337.3|102
1626252300000|2021-07-14 08:45:00|1338.6|1337.6|1338.1|1337.1|1338.7|1337.7|1337.9|1336.9|18
1626252600000|2021-07-14 08:50:00|1338|1337|1338.1|1337.1|1338.2|1337.2|1337.9|1336.9|49
1626252900000|2021-07-14 08:55:00|1338|1337|1337.2|1336.2|1338.1|1337.1|1337.2|1336.2|330
1626253200000|2021-07-14 09:00:00|1337.3|1336.3|1338.1|1337.1|1338.5|1337.5|1337.1|1336.1|100
1626253500000|2021-07-14 09:05:00|1338.2|1337.2|1338.4|1337.4|1338.7|1337.7|1338.2|1337.2|108
1626253800000|2021-07-14 09:10:00|1338.5|1337.5|1339.1|1338.1|1339.2|1338.2|1338.5|1337.5|34
1626254100000|2021-07-14 09:15:00|1339.2|1338.2|1339.2|1338.2|1339.4|1338.4|1339.1|1338.1|54
1626254400000|2021-07-14 09:20:00|1339.1|1338.1|1338.8|1337.8|1339.1|1338.1|1338.8|1337.8|8
1626254700000|2021-07-14 09:25:00|1339.2|1338.2|1339.2|1338.2|1339.2|1338.2|1339.1|1338.1|13
1626255000000|2021-07-14 09:30:00|1339.3|1338.3|1339.5|1338.5|1339.6|1338.6|1339.3|1338.3|84
1626255300000|2021-07-14 09:35:00|1339.3|1338.3|1339.4|1338.4|1339.6|1338.6|1339.3|1338.3|18
1626255600000|2021-07-14 09:40:00|1339.5|1338.5|1339.4|1338.4|1339.6|1338.6|1339.4|1338.4|23
1626255900000|2021-07-14 09:45:00|1339.5|1338.5|1339.5|1338.5|1339.6|1338.6|1339.4|1338.4|6
1626256200000|2021-07-14 09:50:00|1339.6|1338.6|1339.4|1338.4|1339.7|1338.7|1339.3|1338.3|18
1626256500000|2021-07-14 09:55:00|1339.5|1338.5|1339.1|1338.1|1339.5|1338.5|1339|1338|16
1626256800000|2021-07-14 10:00:00|1339|1338|1339.7|1338.7|1339.7|1338.7|1339|1338|72
1626257100000|2021-07-14 10:05:00|1339.8|1338.8|1340|1339|1340.1|1339.1|1339.8|1338.8|156
1626257400000|2021-07-14 10:10:00|1340.1|1339.1|1340.1|1339.1|1340.2|1339.2|1340.1|1339.1|27
1626257700000|2021-07-14 10:15:00|1340.2|1339.2|1339.9|1338.9|1340.2|1339.2|1339.9|1338.9|142
1626258000000|2021-07-14 10:20:00|1340.1|1339.1|1340.3|1339.3|1340.5|1339.5|1340|1339|51
1626258300000|2021-07-14 10:25:00|1340.2|1339.2|1340.2|1339.2|1340.3|1339.3|1340.1|1339.1|63
1626258600000|2021-07-14 10:30:00|1340.3|1339.3|1340.4|1339.4|1340.6|1339.6|1340.3|1339.3|182
1626258900000|2021-07-14 10:35:00|1340.5|1339.5|1340.8|1339.8|1340.9|1339.9|1340.5|1339.5|163
1626259200000|2021-07-14 10:40:00|1341.1|1340.1|1340.8|1339.8|1341.1|1340.1|1340.8|1339.8|29
1626259500000|2021-07-14 10:45:00|1341.1|1340.1|1342.5|1341.5|1342.5|1341.5|1341.1|1340.1|459
1626259800000|2021-07-14 10:50:00|1342.3|1341.3|1342.2|1341.2|1342.9|1341.9|1342|1341|138
1626260100000|2021-07-14 10:55:00|1342.3|1341.3|1342.8|1341.8|1343|1342|1342.3|1341.3|107
1626260400000|2021-07-14 11:00:00|1342.9|1341.9|1343.1|1342.1|1343.2|1342.2|1342.4|1341.4|112
1626260700000|2021-07-14 11:05:00|1343.2|1342.2|1343.4|1342.4|1343.9|1342.9|1343.2|1342.2|150
1626261000000|2021-07-14 11:10:00|1343.3|1342.3|1343.6|1342.6|1343.6|1342.6|1342.9|1341.9|119
1626261300000|2021-07-14 11:15:00|1343.7|1342.7|1343.9|1342.9|1344.3|1343.3|1343.7|1342.7|158
1626261600000|2021-07-14 11:20:00|1343.8|1342.8|1343.5|1342.5|1343.8|1342.8|1342.8|1341.8|210
1626261900000|2021-07-14 11:25:00|1343.4|1342.4|1343.1|1342.1|1343.4|1342.4|1342.9|1341.9|20
1626262200000|2021-07-14 11:30:00|1342.9|1341.9|1343.3|1342.3|1343.5|1342.5|1342.9|1341.9|36
1626262500000|2021-07-14 11:35:00|1343.2|1342.2|1343.2|1342.2|1343.3|1342.3|1343|1342|39
1626262800000|2021-07-14 11:40:00|1343.3|1342.3|1342.6|1341.6|1343.3|1342.3|1342.6|1341.6|46
1626263100000|2021-07-14 11:45:00|1342.7|1341.7|1343.3|1342.3|1343.3|1342.3|1342.7|1341.7|26
1626263400000|2021-07-14 11:50:00|1343.2|1342.2|1343.8|1342.8|1343.8|1342.8|1343|1342|41
1626263700000|2021-07-14 11:55:00|1343.7|1342.7|1344.3|1343.3|1344.4|1343.4|1343.7|1342.7|60
1626264000000|2021-07-14 12:00:00|1344.6|1343.6|1345.3|1344.3|1345.4|1344.4|1344.5|1343.5|120
1626264300000|2021-07-14 12:05:00|1345.2|1344.2|1345|1344|1345.6|1344.6|1344.8|1343.8|120
1626264600000|2021-07-14 12:10:00|1344.9|1343.9|1345.2|1344.2|1345.4|1344.4|1344.8|1343.8|109
1626264900000|2021-07-14 12:15:00|1345.4|1344.4|1345.1|1344.1|1345.5|1344.5|1344.8|1343.8|93
1626265200000|2021-07-14 12:20:00|1345.2|1344.2|1345.1|1344.1|1345.3|1344.3|1345|1344|238
1626265500000|2021-07-14 12:25:00|1345.2|1344.2|1344.3|1343.3|1345.5|1344.5|1344.3|1343.3|134
1626265800000|2021-07-14 12:30:00|1344.5|1343.5|1348.2|1347.2|1348.2|1347.2|1344.3|1343.3|643
1626266100000|2021-07-14 12:35:00|1348.3|1347.3|1347.8|1346.8|1348.4|1347.4|1347.3|1346.3|104
1626266400000|2021-07-14 12:40:00|1347.9|1346.9|1347.5|1346.5|1348.3|1347.3|1347.5|1346.5|139
1626266700000|2021-07-14 12:45:00|1347.4|1346.4|1347.7|1346.7|1347.9|1346.9|1347.3|1346.3|147
1626267000000|2021-07-14 12:50:00|1347.8|1346.8|1348.1|1347.1|1348.1|1347.1|1347.4|1346.4|192
1626267300000|2021-07-14 12:55:00|1348|1347|1347.9|1346.9|1348.6|1347.6|1347.5|1346.5|156
1626267600000|2021-07-14 13:00:00|1348|1347|1347.2|1346.2|1348.1|1347.1|1347.2|1346.2|245
1626267900000|2021-07-14 13:05:00|1347.1|1346.1|1347|1346|1347.4|1346.4|1346.5|1345.5|217
1626268200000|2021-07-14 13:10:00|1347.1|1346.1|1346.3|1345.3|1347.2|1346.2|1346.2|1345.2|133
1626268500000|2021-07-14 13:15:00|1346.5|1345.5|1346|1345|1346.5|1345.5|1346|1345|61
1626268800000|2021-07-14 13:20:00|1346.1|1345.1|1346.8|1345.8|1346.8|1345.8|1346.1|1345.1|126
1626269100000|2021-07-14 13:25:00|1346.9|1345.9|1346.4|1345.4|1347.2|1346.2|1346.4|1345.4|233
1626269400000|2021-07-14 13:30:00|1346.1|1345.6|1344.7|1344.2|1347|1346.5|1344.6|1344.1|3478
1626269700000|2021-07-14 13:35:00|1344.6|1344.1|1343.6|1343.1|1344.9|1344.4|1343.5|1343|1835
1626270000000|2021-07-14 13:40:00|1343.7|1343.2|1342.3|1341.8|1343.7|1343.2|1341.5|1341|1152
1626270300000|2021-07-14 13:45:00|1342.4|1341.9|1341.1|1340.6|1342.9|1342.4|1340.8|1340.3|1125
1626270600000|2021-07-14 13:50:00|1341|1340.5|1341.3|1340.8|1342.3|1341.8|1340.8|1340.3|1104
1626270900000|2021-07-14 13:55:00|1341.4|1340.9|1341.5|1341|1342.2|1341.7|1341|1340.5|1520
1626271200000|2021-07-14 14:00:00|1341.6|1341.1|1342.4|1341.9|1342.5|1342|1341|1340.5|1488
1626271500000|2021-07-14 14:05:00|1342.5|1342|1342.1|1341.6|1342.6|1342.1|1341.5|1341|1517
1626271800000|2021-07-14 14:10:00|1342|1341.5|1341.5|1341|1342.2|1341.7|1340.8|1340.3|1555
1626272100000|2021-07-14 14:15:00|1341.4|1340.9|1342.7|1342.2|1342.7|1342.2|1341.4|1340.9|481
1626272400000|2021-07-14 14:20:00|1342.6|1342.1|1342.6|1342.1|1342.9|1342.4|1342.2|1341.7|533
1626272700000|2021-07-14 14:25:00|1342.7|1342.2|1340.5|1340|1342.7|1342.2|1340.2|1339.7|840
1626273000000|2021-07-14 14:30:00|1340.4|1339.9|1339.9|1339.4|1340.6|1340.1|1339.8|1339.3|692
1626273300000|2021-07-14 14:35:00|1339.8|1339.3|1339.4|1338.9|1340|1339.5|1338.8|1338.3|1032
1626273600000|2021-07-14 14:40:00|1339.5|1339|1339.3|1338.8|1340.6|1340.1|1339.3|1338.8|462
1626273900000|2021-07-14 14:45:00|1339.4|1338.9|1340.8|1340.3|1340.8|1340.3|1339.4|1338.9|352
1626274200000|2021-07-14 14:50:00|1340.9|1340.4|1341.2|1340.7|1341.4|1340.9|1340.8|1340.3|611
1626274500000|2021-07-14 14:55:00|1341.3|1340.8|1340.7|1340.2|1341.3|1340.8|1340.7|1340.2|1351
1626274800000|2021-07-14 15:00:00|1340.8|1340.3|1341.3|1340.8|1341.5|1341|1340.8|1340.3|895
1626275100000|2021-07-14 15:05:00|1341.4|1340.9|1340.7|1340.2|1341.4|1340.9|1340.6|1340.1|696
1626275400000|2021-07-14 15:10:00|1340.8|1340.3|1340.9|1340.4|1341.1|1340.6|1340.3|1339.8|396
1626275700000|2021-07-14 15:15:00|1341|1340.5|1341.4|1340.9|1341.4|1340.9|1340.7|1340.2|556
1626276000000|2021-07-14 15:20:00|1341.5|1341|1341.4|1340.9|1341.9|1341.4|1341.2|1340.7|866
1626276300000|2021-07-14 15:25:00|1341.5|1341|1339.9|1339.4|1341.5|1341|1339|1338.5|1017
1626276600000|2021-07-14 15:30:00|1340|1339.5|1339.5|1339|1340.1|1339.6|1339.5|1339|699
1626276900000|2021-07-14 15:35:00|1339.6|1339.1|1338.9|1338.4|1339.9|1339.4|1338.7|1338.2|434
1626277200000|2021-07-14 15:40:00|1339|1338.5|1338.5|1338|1339|1338.5|1337.7|1337.2|1248
1626277500000|2021-07-14 15:45:00|1338.6|1338.1|1338.3|1337.8|1338.7|1338.2|1338|1337.5|671
1626277800000|2021-07-14 15:50:00|1338.4|1337.9|1337.4|1336.9|1338.4|1337.9|1337.4|1336.9|858
1626278100000|2021-07-14 15:55:00|1337.3|1336.8|1338.4|1337.9|1338.6|1338.1|1336.8|1336.3|817
1626278400000|2021-07-14 16:00:00|1338.3|1337.8|1340|1339.5|1340|1339.5|1338.3|1337.8|655
1626278700000|2021-07-14 16:05:00|1339.9|1339.4|1340.5|1340|1340.6|1340.1|1339.8|1339.3|648
1626279000000|2021-07-14 16:10:00|1340.4|1339.9|1340.3|1339.8|1340.6|1340.1|1339.9|1339.4|462
1626279300000|2021-07-14 16:15:00|1340.2|1339.7|1340.2|1339.7|1340.2|1339.7|1339.6|1339.1|514
1626279600000|2021-07-14 16:20:00|1340.3|1339.8|1340.6|1340.1|1340.8|1340.3|1340.3|1339.8|277
1626279900000|2021-07-14 16:25:00|1340.5|1340|1341.3|1340.8|1341.4|1340.9|1340.5|1340|346
1626280200000|2021-07-14 16:30:00|1341.4|1340.9|1341.7|1341.2|1341.7|1341.2|1341.4|1340.9|120
1626280500000|2021-07-14 16:35:00|1341.8|1341.3|1342.1|1341.6|1342.2|1341.7|1341.3|1340.8|487
1626280800000|2021-07-14 16:40:00|1342.2|1341.7|1342.6|1342.1|1342.7|1342.2|1342|1341.5|535
1626281100000|2021-07-14 16:45:00|1342.5|1342|1341.1|1340.6|1342.6|1342.1|1341.1|1340.6|734
1626281400000|2021-07-14 16:50:00|1341.2|1340.7|1342.5|1342|1342.5|1342|1340.9|1340.4|672
1626281700000|2021-07-14 16:55:00|1342.4|1341.9|1342.3|1341.8|1342.6|1342.1|1342|1341.5|580
1626282000000|2021-07-14 17:00:00|1342.4|1341.9|1342|1341.5|1342.6|1342.1|1341.9|1341.4|411
1626282300000|2021-07-14 17:05:00|1342.1|1341.6|1341.4|1340.9|1342.3|1341.8|1341.4|1340.9|179
1626282600000|2021-07-14 17:10:00|1341.3|1340.8|1340.7|1340.2|1341.3|1340.8|1340.6|1340.1|311
1626282900000|2021-07-14 17:15:00|1340.9|1340.4|1340.3|1339.8|1340.9|1340.4|1340.1|1339.6|297
1626283200000|2021-07-14 17:20:00|1340.2|1339.7|1340.8|1340.3|1341.2|1340.7|1340.2|1339.7|486
1626283500000|2021-07-14 17:25:00|1340.7|1340.2|1340.8|1340.3|1340.9|1340.4|1340.4|1339.9|129
1626283800000|2021-07-14 17:30:00|1340.9|1340.4|1341.4|1340.9|1341.5|1341|1340.9|1340.4|125
1626284100000|2021-07-14 17:35:00|1341.5|1341|1341.7|1341.2|1341.8|1341.3|1340.9|1340.4|170
1626284400000|2021-07-14 17:40:00|1341.8|1341.3|1341.7|1341.2|1341.8|1341.3|1341.5|1341|102
1626284700000|2021-07-14 17:45:00|1341.8|1341.3|1341.7|1341.2|1342.2|1341.7|1341.7|1341.2|193
1626285000000|2021-07-14 17:50:00|1341.8|1341.3|1341.6|1341.1|1341.8|1341.3|1341.1|1340.6|148
1626285300000|2021-07-14 17:55:00|1341.7|1341.2|1341|1340.5|1341.7|1341.2|1340.6|1340.1|256
1626285600000|2021-07-14 18:00:00|1340.9|1340.4|1341|1340.5|1341.7|1341.2|1340.5|1340|321
1626285900000|2021-07-14 18:05:00|1341.1|1340.6|1340.5|1340|1341.1|1340.6|1340.3|1339.8|643
1626286200000|2021-07-14 18:10:00|1340.4|1339.9|1341.5|1341|1341.5|1341|1340.3|1339.8|311
1626286500000|2021-07-14 18:15:00|1341.4|1340.9|1342.1|1341.6|1342.2|1341.7|1341.4|1340.9|379
1626286800000|2021-07-14 18:20:00|1342|1341.5|1342.3|1341.8|1342.4|1341.9|1341.8|1341.3|223
1626287100000|2021-07-14 18:25:00|1342.4|1341.9|1342.3|1341.8|1342.6|1342.1|1342.2|1341.7|269
1626287400000|2021-07-14 18:30:00|1342.4|1341.9|1342.2|1341.7|1342.5|1342|1342.1|1341.6|542
1626287700000|2021-07-14 18:35:00|1342.3|1341.8|1342|1341.5|1342.4|1341.9|1341.9|1341.4|269
1626288000000|2021-07-14 18:40:00|1342.1|1341.6|1341.8|1341.3|1342.2|1341.7|1341.5|1341|330
1626288300000|2021-07-14 18:45:00|1341.9|1341.4|1342|1341.5|1342.2|1341.7|1341.7|1341.2|303
1626288600000|2021-07-14 18:50:00|1342.1|1341.6|1342|1341.5|1342.2|1341.7|1341.7|1341.2|272
1626288900000|2021-07-14 18:55:00|1341.8|1341.3|1341.7|1341.2|1342.1|1341.6|1341.6|1341.1|221
1626289200000|2021-07-14 19:00:00|1341.6|1341.1|1341.7|1341.2|1341.9|1341.4|1341.5|1341|435
1626289500000|2021-07-14 19:05:00|1341.8|1341.3|1342|1341.5|1342.1|1341.6|1341.4|1340.9|429
1626289800000|2021-07-14 19:10:00|1342.1|1341.6|1341.2|1340.7|1342.1|1341.6|1341.1|1340.6|272
1626290100000|2021-07-14 19:15:00|1341.1|1340.6|1341.1|1340.6|1341.6|1341.1|1340.5|1340|453
1626290400000|2021-07-14 19:20:00|1341.2|1340.7|1341.4|1340.9|1341.7|1341.2|1341.2|1340.7|507
1626290700000|2021-07-14 19:25:00|1341.3|1340.8|1341.1|1340.6|1341.7|1341.2|1340.5|1340|326
1626291000000|2021-07-14 19:30:00|1341|1340.5|1341|1340.5|1341.1|1340.6|1340.5|1340|409
1626291300000|2021-07-14 19:35:00|1341.1|1340.6|1340.5|1340|1341.6|1341.1|1340.4|1339.9|429
1626291600000|2021-07-14 19:40:00|1340.4|1339.9|1340.3|1339.8|1340.6|1340.1|1340|1339.5|595
1626291900000|2021-07-14 19:45:00|1340.4|1339.9|1341.3|1340.8|1341.5|1341|1340.4|1339.9|820
1626292200000|2021-07-14 19:50:00|1341.1|1340.6|1340.2|1339.7|1341.2|1340.7|1339.9|1339.4|1080
1626292500000|2021-07-14 19:55:00|1340.3|1339.8|1340|1339.5|1340.4|1339.9|1339.7|1339.2|3791
1626292800000|2021-07-14 20:00:00|1340.2|1339.2|1339.9|1338.9|1340.3|1339.3|1339.8|1338.8|354
1626293100000|2021-07-14 20:05:00|1340.2|1339.2|1340.3|1339.3|1340.3|1339.3|1340|1339|106
1626293400000|2021-07-14 20:10:00|1340.2|1339.2|1340.7|1339.7|1341|1340|1340.2|1339.2|87
1626294000000|2021-07-14 20:20:00|1341.1|1340.1|1340.9|1339.9|1341.4|1340.4|1340.8|1339.8|52
1626294300000|2021-07-14 20:25:00|1341|1340|1340.4|1339.4|1341.1|1340.1|1340.3|1339.3|141
1626294600000|2021-07-14 20:30:00|1340.5|1339.5|1340.6|1339.6|1340.7|1339.7|1340.4|1339.4|23
1626294900000|2021-07-14 20:35:00|1340.4|1339.4|1340.3|1339.3|1340.4|1339.4|1340.3|1339.3|5
1626295200000|2021-07-14 20:40:00|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|3
1626295800000|2021-07-14 20:50:00|1340|1339|1340.1|1339.1|1340.2|1339.2|1340|1339|10
1626296100000|2021-07-14 20:55:00|1340|1339|1339.7|1338.7|1340.1|1339.1|1339.7|1338.7|16
1626296400000|2021-07-14 21:00:00|1340.1|1339.1|1336.6|1335.6|1340.1|1339.1|1336.6|1335.6|9
1626298500000|2021-07-14 21:35:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|2
1626298800000|2021-07-14 21:40:00|1339.8|1338.8|1340.1|1339.1|1340.1|1339.1|1339.8|1338.8|3
1626299700000|2021-07-14 21:55:00|1339.8|1338.8|1339.8|1338.8|1339.8|1338.8|1339.8|1338.8|3
1626300000000|2021-07-14 22:00:00|1340.3|1338.3|1340|1338|1340.4|1338.4|1339.9|1337.9|0
1626300300000|2021-07-14 22:05:00|1339.9|1337.9|1340.2|1338.2|1340.2|1338.2|1339.9|1337.9|0
1626300600000|2021-07-14 22:10:00|1340.1|1338.1|1340.5|1338.5|1340.5|1338.5|1340.1|1338.1|0
1626300900000|2021-07-14 22:15:00|1340.4|1338.4|1340.5|1338.5|1340.5|1338.5|1340.3|1338.3|0
1626301200000|2021-07-14 22:20:00|1340.6|1338.6|1340.5|1338.5|1340.7|1338.7|1340.5|1338.5|0
1626301500000|2021-07-14 22:25:00|1340.6|1338.6|1340.6|1338.6|1340.7|1338.7|1340.5|1338.5|0
1626301800000|2021-07-14 22:30:00|1340.7|1338.7|1340.5|1338.5|1340.8|1338.8|1340.5|1338.5|0
1626302100000|2021-07-14 22:35:00|1340.6|1338.6|1340.5|1338.5|1340.6|1338.6|1340.4|1338.4|0
1626302400000|2021-07-14 22:40:00|1340.4|1338.4|1340.6|1338.6|1340.6|1338.6|1340.4|1338.4|0
1626302700000|2021-07-14 22:45:00|1340.5|1338.5|1340.2|1338.2|1340.5|1338.5|1340.2|1338.2|0
1626303000000|2021-07-14 22:50:00|1340.3|1338.3|1340.3|1338.3|1340.5|1338.5|1340.3|1338.3|0
1626303300000|2021-07-14 22:55:00|1340.2|1338.2|1340.3|1338.3|1340.3|1338.3|1340.2|1338.2|0
1626303600000|2021-07-14 23:00:00|1340.4|1338.4|1340.5|1338.5|1340.5|1338.5|1340.3|1338.3|0
1626303900000|2021-07-14 23:05:00|1340.6|1338.6|1340.6|1338.6|1340.8|1338.8|1340.5|1338.5|0
1626304200000|2021-07-14 23:10:00|1340.5|1338.5|1340.4|1338.4|1340.6|1338.6|1340.3|1338.3|0
1626304500000|2021-07-14 23:15:00|1340.3|1338.3|1340.5|1338.5|1340.5|1338.5|1340.3|1338.3|0
1626304800000|2021-07-14 23:20:00|1340.6|1338.6|1340.6|1338.6|1340.6|1338.6|1340.5|1338.5|0
1626305100000|2021-07-14 23:25:00|1340.5|1338.5|1340.4|1338.4|1340.5|1338.5|1340.3|1338.3|0
1626305400000|2021-07-14 23:30:00|1340.3|1338.3|1340.2|1338.2|1340.4|1338.4|1340.2|1338.2|0
1626305700000|2021-07-14 23:35:00|1340.1|1338.1|1340.1|1338.1|1340.2|1338.2|1340|1338|0
1626306000000|2021-07-14 23:40:00|1340|1338|1339.9|1337.9|1340.1|1338.1|1339.9|1337.9|0
1626306300000|2021-07-14 23:45:00|1340|1338|1340.2|1338.2|1340.2|1338.2|1339.9|1337.9|0
1626306600000|2021-07-14 23:50:00|1340.3|1338.3|1340.2|1338.2|1340.4|1338.4|1340.2|1338.2|0
1626306900000|2021-07-14 23:55:00|1340.3|1338.3|1340.6|1338.6|1340.6|1338.6|1340.2|1338.2|0
1626307200000|2021-07-15 00:00:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|0
1626307500000|2021-07-15 00:05:00|1338.5|1337.5|1339.9|1338.9|1339.9|1338.9|1338.5|1337.5|10
1626308100000|2021-07-15 00:15:00|1338|1337|1338|1337|1338|1337|1338|1337|1
1626308400000|2021-07-15 00:20:00|||||||||1
1626309000000|2021-07-15 00:30:00|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|1337.8|1336.8|4
1626309300000|2021-07-15 00:35:00|1337.4|1336.4|1337.9|1336.9|1338|1337|1337.4|1336.4|7
1626309600000|2021-07-15 00:40:00|1338.2|1337.2|1337.7|1336.7|1338.2|1337.2|1337.7|1336.7|6
1626309900000|2021-07-15 00:45:00|1338.1|1337.1|1337.8|1336.8|1338.2|1337.2|1337.8|1336.8|3
1626310200000|2021-07-15 00:50:00|1337.2|1336.2|1337.4|1336.4|1337.4|1336.4|1337.2|1336.2|5
1626310800000|2021-07-15 01:00:00|1337.1|1336.1|1336.6|1335.6|1337.1|1336.1|1336.5|1335.5|8
1626311100000|2021-07-15 01:05:00|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.2|1335.2|52
1626311400000|2021-07-15 01:10:00|1336.4|1335.4|1336.5|1335.5|1336.5|1335.5|1336.2|1335.2|48
1626311700000|2021-07-15 01:15:00|1336|1335|1337.8|1336.8|1337.8|1336.8|1335.8|1334.8|22
1626312000000|2021-07-15 01:20:00|1338.2|1337.2|1338.2|1337.2|1338.2|1337.2|1338.2|1337.2|2
1626312300000|2021-07-15 01:25:00|1337.7|1336.7|1337.9|1336.9|1338.1|1337.1|1337.7|1336.7|4
1626312600000|2021-07-15 01:30:00|1338.2|1337.2|1341.8|1340.8|1342|1341|1338.2|1337.2|67
1626312900000|2021-07-15 01:35:00|1342.2|1341.2|1342.7|1341.7|1343.6|1342.6|1342.2|1341.2|26
1626313200000|2021-07-15 01:40:00|1342.2|1341.2|1343.6|1342.6|1343.6|1342.6|1341.3|1340.3|14
1626313500000|2021-07-15 01:45:00|1343.5|1342.5|1344.2|1343.2|1344.2|1343.2|1343.5|1342.5|93
1626313800000|2021-07-15 01:50:00|1343.5|1342.5|1343.3|1342.3|1343.5|1342.5|1343|1342|33
1626314100000|2021-07-15 01:55:00|1343.2|1342.2|1342.7|1341.7|1343.4|1342.4|1342.7|1341.7|24
1626314700000|2021-07-15 02:05:00|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1344.3|1343.3|1
1626315300000|2021-07-15 02:15:00|1344.8|1343.8|1344.8|1343.8|1344.8|1343.8|1344.8|1343.8|1
1626315600000|2021-07-15 02:20:00|1344.2|1343.2|1344.8|1343.8|1344.8|1343.8|1344.2|1343.2|5
1626315900000|2021-07-15 02:25:00|1344.7|1343.7|1345.7|1344.7|1345.8|1344.8|1344.7|1343.7|65
1626316200000|2021-07-15 02:30:00|1346.1|1345.1|1345.5|1344.5|1346.1|1345.1|1345.4|1344.4|15
1626316500000|2021-07-15 02:35:00|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|1345.4|1344.4|13
1626316800000|2021-07-15 02:40:00|1346|1345|1345.1|1344.1|1346|1345|1344.9|1343.9|39
1626317400000|2021-07-15 02:50:00|1347.3|1346.3|1346.8|1345.8|1347.3|1346.3|1346.8|1345.8|5
1626317700000|2021-07-15 02:55:00|1346.6|1345.6|1347.6|1346.6|1347.6|1346.6|1346.6|1345.6|3
1626318000000|2021-07-15 03:00:00|1347.7|1346.7|1347.5|1346.5|1347.8|1346.8|1347.4|1346.4|13
1626318300000|2021-07-15 03:05:00|1347.8|1346.8|1347.8|1346.8|1348.1|1347.1|1347.6|1346.6|23
1626318600000|2021-07-15 03:10:00|1347.9|1346.9|1349.2|1348.2|1349.2|1348.2|1347.9|1346.9|227
1626318900000|2021-07-15 03:15:00|1349|1348|1348.4|1347.4|1349.4|1348.4|1348.4|1347.4|54
1626319200000|2021-07-15 03:20:00|1348|1347|1348.2|1347.2|1348.2|1347.2|1348|1347|3
1626319800000|2021-07-15 03:30:00|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1
1626320100000|2021-07-15 03:35:00|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1
1626320400000|2021-07-15 03:40:00|1349.3|1348.3|1348.9|1347.9|1349.3|1348.3|1348.9|1347.9|3
1626320700000|2021-07-15 03:45:00|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1349.3|1348.3|1
1626321000000|2021-07-15 03:50:00|1349.7|1348.7|1349.7|1348.7|1349.8|1348.8|1349.7|1348.7|14
1626321300000|2021-07-15 03:55:00|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1
1626321600000|2021-07-15 04:00:00|1349.6|1348.6|1349|1348|1349.6|1348.6|1349|1348|8
1626321900000|2021-07-15 04:05:00|1349.1|1348.1|1349.5|1348.5|1349.5|1348.5|1348.9|1347.9|8
1626322200000|2021-07-15 04:10:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1
1626322500000|2021-07-15 04:15:00|1349.9|1348.9|1350.3|1349.3|1350.3|1349.3|1349.9|1348.9|6
1626322800000|2021-07-15 04:20:00|1350.5|1349.5|1350.6|1349.6|1350.6|1349.6|1350.5|1349.5|2
1626323100000|2021-07-15 04:25:00|1350.8|1349.8|1350.8|1349.8|1350.8|1349.8|1350.8|1349.8|1
1626323700000|2021-07-15 04:35:00|1350.7|1349.7|1350.3|1349.3|1350.7|1349.7|1350.3|1349.3|14
1626324000000|2021-07-15 04:40:00|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1349.9|1348.9|1
1626324300000|2021-07-15 04:45:00|1349.7|1348.7|1349.5|1348.5|1349.7|1348.7|1349.5|1348.5|4
1626324600000|2021-07-15 04:50:00|1349.4|1348.4|1349.2|1348.2|1349.4|1348.4|1349.1|1348.1|12
1626324900000|2021-07-15 04:55:00|1349.1|1348.1|1349|1348|1349.2|1348.2|1349|1348|5
1626325200000|2021-07-15 05:00:00|1348.9|1347.9|1350.6|1349.6|1350.6|1349.6|1348.9|1347.9|30
1626325500000|2021-07-15 05:05:00|1350.9|1349.9|1351.6|1350.6|1351.7|1350.7|1350.9|1349.9|17
1626325800000|2021-07-15 05:10:00|1351.9|1350.9|1351.6|1350.6|1351.9|1350.9|1351.2|1350.2|11
1626326100000|2021-07-15 05:15:00|1351.3|1350.3|1350.6|1349.6|1351.5|1350.5|1350.6|1349.6|21
1626326400000|2021-07-15 05:20:00|1350.9|1349.9|1350.7|1349.7|1350.9|1349.9|1350.4|1349.4|32
1626326700000|2021-07-15 05:25:00|1351.1|1350.1|1351.4|1350.4|1351.5|1350.5|1351.1|1350.1|3
1626327000000|2021-07-15 05:30:00|1350.9|1349.9|1350.7|1349.7|1350.9|1349.9|1350.5|1349.5|10
1626327300000|2021-07-15 05:35:00|1350.9|1349.9|1350.7|1349.7|1351.1|1350.1|1350.5|1349.5|13
1626327600000|2021-07-15 05:40:00|1350.8|1349.8|1350.4|1349.4|1350.9|1349.9|1350.4|1349.4|15
1626327900000|2021-07-15 05:45:00|1350.6|1349.6|1350.6|1349.6|1351.1|1350.1|1350.6|1349.6|12
1626328200000|2021-07-15 05:50:00|1350.4|1349.4|1351.1|1350.1|1351.3|1350.3|1350.4|1349.4|10
1626328500000|2021-07-15 05:55:00|1351.2|1350.2|1351.2|1350.2|1351.2|1350.2|1351.2|1350.2|1
1626328800000|2021-07-15 06:00:00|1351.8|1350.8|1351.9|1350.9|1351.9|1350.9|1351.2|1350.2|13
1626329100000|2021-07-15 06:05:00|1351.7|1350.7|1352.1|1351.1|1352.2|1351.2|1351.7|1350.7|6
1626329400000|2021-07-15 06:10:00|1351.9|1350.9|1351.4|1350.4|1352.1|1351.1|1351.4|1350.4|38
1626329700000|2021-07-15 06:15:00|1351.3|1350.3|1351.5|1350.5|1351.9|1350.9|1351.2|1350.2|92
1626330000000|2021-07-15 06:20:00|1351.3|1350.3|1351|1350|1351.5|1350.5|1350.8|1349.8|76
1626330300000|2021-07-15 06:25:00|1350.9|1349.9|1351.5|1350.5|1351.9|1350.9|1350.9|1349.9|59
1626330600000|2021-07-15 06:30:00|1351.3|1350.3|1351.7|1350.7|1351.8|1350.8|1351.2|1350.2|87
1626330900000|2021-07-15 06:35:00|1351.6|1350.6|1351.2|1350.2|1351.8|1350.8|1350.9|1349.9|64
1626331200000|2021-07-15 06:40:00|1351.3|1350.3|1350.5|1349.5|1351.4|1350.4|1350.5|1349.5|98
1626331500000|2021-07-15 06:45:00|1350.4|1349.4|1350.9|1349.9|1351|1350|1350.3|1349.3|127
1626331800000|2021-07-15 06:50:00|1350.8|1349.8|1350.5|1349.5|1350.8|1349.8|1350.3|1349.3|93
1626332100000|2021-07-15 06:55:00|1350.4|1349.4|1350.6|1349.6|1350.6|1349.6|1349.9|1348.9|138
1626332400000|2021-07-15 07:00:00|1350.7|1349.7|1350.9|1349.9|1351|1350|1349.8|1348.8|255
1626332700000|2021-07-15 07:05:00|1350.7|1349.7|1350.5|1349.5|1351|1350|1350.1|1349.1|173
1626333000000|2021-07-15 07:10:00|1350.4|1349.4|1350.8|1349.8|1351.1|1350.1|1350.3|1349.3|130
1626333300000|2021-07-15 07:15:00|1350.9|1349.9|1350.4|1349.4|1350.9|1349.9|1350.2|1349.2|78
1626333600000|2021-07-15 07:20:00|1350.3|1349.3|1348.6|1347.6|1350.6|1349.6|1348.4|1347.4|285
1626333900000|2021-07-15 07:25:00|1348.5|1347.5|1348.6|1347.6|1348.8|1347.8|1348|1347|191
1626334200000|2021-07-15 07:30:00|1348.5|1347.5|1348.7|1347.7|1349|1348|1347.5|1346.5|135
1626334500000|2021-07-15 07:35:00|1348.8|1347.8|1350.2|1349.2|1350.4|1349.4|1348.7|1347.7|128
1626334800000|2021-07-15 07:40:00|1350.4|1349.4|1350.4|1349.4|1350.4|1349.4|1349.9|1348.9|70
1626335100000|2021-07-15 07:45:00|1350.3|1349.3|1350.1|1349.1|1350.3|1349.3|1349.8|1348.8|60
1626335400000|2021-07-15 07:50:00|1350.2|1349.2|1349.5|1348.5|1350.2|1349.2|1349.2|1348.2|109
1626335700000|2021-07-15 07:55:00|1349.4|1348.4|1349.4|1348.4|1349.4|1348.4|1348.9|1347.9|34
1626336000000|2021-07-15 08:00:00|1349.5|1348.5|1350.3|1349.3|1350.3|1349.3|1348.7|1347.7|197
1626336300000|2021-07-15 08:05:00|1350.2|1349.2|1349.8|1348.8|1350.2|1349.2|1349.5|1348.5|333
1626336600000|2021-07-15 08:10:00|1349.9|1348.9|1350.8|1349.8|1351.1|1350.1|1349.7|1348.7|329
1626336900000|2021-07-15 08:15:00|1351|1350|1350.7|1349.7|1351.1|1350.1|1350.3|1349.3|137
1626337200000|2021-07-15 08:20:00|1350.8|1349.8|1351|1350|1351.5|1350.5|1350.7|1349.7|88
1626337500000|2021-07-15 08:25:00|1351.2|1350.2|1350.8|1349.8|1351.6|1350.6|1350.8|1349.8|95
1626337800000|2021-07-15 08:30:00|1350.9|1349.9|1350.8|1349.8|1350.9|1349.9|1350.5|1349.5|92
1626338100000|2021-07-15 08:35:00|1351|1350|1351.1|1350.1|1351.3|1350.3|1351|1350|19
1626338400000|2021-07-15 08:40:00|1351|1350|1351.5|1350.5|1351.6|1350.6|1351|1350|48
1626338700000|2021-07-15 08:45:00|1351.4|1350.4|1350.8|1349.8|1351.6|1350.6|1350.8|1349.8|71
1626339000000|2021-07-15 08:50:00|1350.7|1349.7|1350.6|1349.6|1350.9|1349.9|1350.3|1349.3|34
1626339300000|2021-07-15 08:55:00|1350.9|1349.9|1351.1|1350.1|1351.1|1350.1|1350.8|1349.8|12
1626339600000|2021-07-15 09:00:00|1351|1350|1350.9|1349.9|1351.1|1350.1|1350.6|1349.6|23
1626339900000|2021-07-15 09:05:00|1350.8|1349.8|1350.2|1349.2|1350.8|1349.8|1350|1349|48
1626340200000|2021-07-15 09:10:00|1349.9|1348.9|1349.5|1348.5|1349.9|1348.9|1349.4|1348.4|29
1626340500000|2021-07-15 09:15:00|1349.6|1348.6|1348.3|1347.3|1349.6|1348.6|1348.1|1347.1|297
1626340800000|2021-07-15 09:20:00|1348.5|1347.5|1348.8|1347.8|1349|1348|1348.5|1347.5|71
1626341100000|2021-07-15 09:25:00|1348.7|1347.7|1349.6|1348.6|1349.6|1348.6|1348.6|1347.6|154
1626341400000|2021-07-15 09:30:00|1349.4|1348.4|1350|1349|1350.2|1349.2|1349.4|1348.4|127
1626341700000|2021-07-15 09:35:00|1349.9|1348.9|1350.4|1349.4|1350.4|1349.4|1349.9|1348.9|83
1626342000000|2021-07-15 09:40:00|1350.3|1349.3|1350.1|1349.1|1350.5|1349.5|1349.8|1348.8|119
1626342300000|2021-07-15 09:45:00|1350|1349|1349.7|1348.7|1350.1|1349.1|1349.3|1348.3|215
1626342600000|2021-07-15 09:50:00|1349.6|1348.6|1349.6|1348.6|1349.8|1348.8|1349.5|1348.5|106
1626342900000|2021-07-15 09:55:00|1349.7|1348.7|1350.5|1349.5|1350.5|1349.5|1349.6|1348.6|95
1626343200000|2021-07-15 10:00:00|1350.4|1349.4|1349.8|1348.8|1350.5|1349.5|1349.6|1348.6|86
1626343500000|2021-07-15 10:05:00|1349.7|1348.7|1349.3|1348.3|1349.8|1348.8|1349.3|1348.3|49
1626343800000|2021-07-15 10:10:00|1349.2|1348.2|1347.8|1346.8|1349.2|1348.2|1347.7|1346.7|365
1626344100000|2021-07-15 10:15:00|1347.7|1346.7|1347.3|1346.3|1347.7|1346.7|1346.5|1345.5|387
1626344400000|2021-07-15 10:20:00|1347.2|1346.2|1347.4|1346.4|1347.4|1346.4|1347|1346|8
1626344700000|2021-07-15 10:25:00|1347.5|1346.5|1346.4|1345.4|1347.5|1346.5|1346.4|1345.4|98
1626345000000|2021-07-15 10:30:00|1346.3|1345.3|1345.1|1344.1|1346.3|1345.3|1345.1|1344.1|394
1626345300000|2021-07-15 10:35:00|1345.3|1344.3|1346.5|1345.5|1346.5|1345.5|1345.3|1344.3|183
1626345600000|2021-07-15 10:40:00|1346.6|1345.6|1346.8|1345.8|1346.8|1345.8|1346.3|1345.3|55
1626345900000|2021-07-15 10:45:00|1346.9|1345.9|1346.9|1345.9|1347.4|1346.4|1346.9|1345.9|32
1626346200000|2021-07-15 10:50:00|1346.8|1345.8|1346.5|1345.5|1347.2|1346.2|1346.5|1345.5|64
1626346500000|2021-07-15 10:55:00|1346.4|1345.4|1345.5|1344.5|1346.8|1345.8|1345.3|1344.3|222
1626346800000|2021-07-15 11:00:00|1345.6|1344.6|1345.3|1344.3|1346|1345|1345.3|1344.3|136
1626347100000|2021-07-15 11:05:00|1345.4|1344.4|1345.3|1344.3|1345.5|1344.5|1344.6|1343.6|95
1626347400000|2021-07-15 11:10:00|1345.4|1344.4|1345.4|1344.4|1345.6|1344.6|1345|1344|89
1626347700000|2021-07-15 11:15:00|1345.3|1344.3|1344|1343|1345.4|1344.4|1344|1343|162
1626348000000|2021-07-15 11:20:00|1343.8|1342.8|1343.4|1342.4|1344.1|1343.1|1343.4|1342.4|98
1626348300000|2021-07-15 11:25:00|1343.5|1342.5|1344|1343|1344.1|1343.1|1343.1|1342.1|98
1626348600000|2021-07-15 11:30:00|1344.1|1343.1|1344.2|1343.2|1344.2|1343.2|1343.5|1342.5|37
1626348900000|2021-07-15 11:35:00|1344.3|1343.3|1344.3|1343.3|1344.9|1343.9|1344.1|1343.1|79
1626349200000|2021-07-15 11:40:00|1344.2|1343.2|1345.1|1344.1|1345.2|1344.2|1344.2|1343.2|120
1626349500000|2021-07-15 11:45:00|1345.2|1344.2|1345.7|1344.7|1345.7|1344.7|1345.1|1344.1|71
1626349800000|2021-07-15 11:50:00|1345.9|1344.9|1345.8|1344.8|1346.4|1345.4|1345.8|1344.8|76
1626350100000|2021-07-15 11:55:00|1345.9|1344.9|1345.7|1344.7|1346|1345|1345.5|1344.5|42
1626350400000|2021-07-15 12:00:00|1345.5|1344.5|1345|1344|1345.7|1344.7|1344.7|1343.7|92
1626350700000|2021-07-15 12:05:00|1345.1|1344.1|1344.2|1343.2|1345.2|1344.2|1344.2|1343.2|115
1626351000000|2021-07-15 12:10:00|1344.1|1343.1|1343.9|1342.9|1344.3|1343.3|1343.2|1342.2|53
1626351300000|2021-07-15 12:15:00|1344|1343|1344.2|1343.2|1344.3|1343.3|1343.9|1342.9|12
1626351600000|2021-07-15 12:20:00|1344.3|1343.3|1345.4|1344.4|1345.5|1344.5|1344.1|1343.1|204
1626351900000|2021-07-15 12:25:00|1345.3|1344.3|1345.3|1344.3|1345.7|1344.7|1345.1|1344.1|62
1626352200000|2021-07-15 12:30:00|1345.5|1344.5|1345.7|1344.7|1345.9|1344.9|1344.8|1343.8|172
1626352500000|2021-07-15 12:35:00|1345.6|1344.6|1345.2|1344.2|1345.8|1344.8|1345|1344|134
1626352800000|2021-07-15 12:40:00|1345.1|1344.1|1345.5|1344.5|1345.9|1344.9|1345.1|1344.1|84
1626353100000|2021-07-15 12:45:00|1345.4|1344.4|1344.9|1343.9|1345.4|1344.4|1344.5|1343.5|118
1626353400000|2021-07-15 12:50:00|1345|1344|1344.3|1343.3|1345|1344|1344.2|1343.2|111
1626353700000|2021-07-15 12:55:00|1344.5|1343.5|1344.1|1343.1|1344.6|1343.6|1343.9|1342.9|103
1626354000000|2021-07-15 13:00:00|1344|1343|1343.6|1342.6|1344.2|1343.2|1343.5|1342.5|199
1626354300000|2021-07-15 13:05:00|1343.7|1342.7|1345.5|1344.5|1345.5|1344.5|1343.7|1342.7|430
1626354600000|2021-07-15 13:10:00|1345.4|1344.4|1345.8|1344.8|1346.2|1345.2|1345.4|1344.4|772
1626354900000|2021-07-15 13:15:00|1345.7|1344.7|1345.3|1344.3|1345.8|1344.8|1345.1|1344.1|209
1626355200000|2021-07-15 13:20:00|1345.4|1344.4|1345.2|1344.2|1345.7|1344.7|1345.1|1344.1|343
1626355500000|2021-07-15 13:25:00|1345.3|1344.3|1345|1344|1345.6|1344.6|1345|1344|180
1626355800000|2021-07-15 13:30:00|1344.8|1344.3|1343.6|1343.1|1345.8|1345.3|1343.4|1342.9|2984
1626356100000|2021-07-15 13:35:00|1343.5|1343|1343.1|1342.6|1345.4|1344.9|1343|1342.5|1933
1626356400000|2021-07-15 13:40:00|1343|1342.5|1344.3|1343.8|1344.7|1344.2|1342.7|1342.2|1811
1626356700000|2021-07-15 13:45:00|1344.2|1343.7|1347|1346.5|1347|1346.5|1344.2|1343.7|1624
1626357000000|2021-07-15 13:50:00|1346.9|1346.4|1345.6|1345.1|1347.2|1346.7|1345.4|1344.9|1203
1626357300000|2021-07-15 13:55:00|1345.5|1345|1348.7|1348.2|1348.9|1348.4|1345.5|1345|1295
1626357600000|2021-07-15 14:00:00|1348.6|1348.1|1348.6|1348.1|1348.9|1348.4|1347.6|1347.1|1809
1626357900000|2021-07-15 14:05:00|1348.7|1348.2|1349.3|1348.8|1349.3|1348.8|1348|1347.5|832
1626358200000|2021-07-15 14:10:00|1349.2|1348.7|1347.8|1347.3|1349.5|1349|1347.5|1347|1133
1626358500000|2021-07-15 14:15:00|1347.9|1347.4|1346.6|1346.1|1348.3|1347.8|1346.5|1346|1144
1626358800000|2021-07-15 14:20:00|1346.7|1346.2|1347|1346.5|1347.3|1346.8|1346.3|1345.8|694
1626359100000|2021-07-15 14:25:00|1346.9|1346.4|1344.9|1344.4|1347.1|1346.6|1344.6|1344.1|587
1626359400000|2021-07-15 14:30:00|1345|1344.5|1346.4|1345.9|1346.8|1346.3|1345|1344.5|480
1626359700000|2021-07-15 14:35:00|1346.3|1345.8|1347.2|1346.7|1347.5|1347|1345.7|1345.2|613
1626360000000|2021-07-15 14:40:00|1347|1346.5|1345.6|1345.1|1347|1346.5|1345.2|1344.7|677
1626360300000|2021-07-15 14:45:00|1345.7|1345.2|1344.8|1344.3|1346.1|1345.6|1344.5|1344|1037
1626360600000|2021-07-15 14:50:00|1344.6|1344.1|1345.1|1344.6|1345.9|1345.4|1343.8|1343.3|635
1626360900000|2021-07-15 14:55:00|1345.2|1344.7|1345.1|1344.6|1345.5|1345|1344.5|1344|832
1626361200000|2021-07-15 15:00:00|1345|1344.5|1344.1|1343.6|1345.4|1344.9|1343.8|1343.3|712
1626361500000|2021-07-15 15:05:00|1344.2|1343.7|1345.7|1345.2|1346|1345.5|1344|1343.5|891
1626361800000|2021-07-15 15:10:00|1345.6|1345.1|1346|1345.5|1346.3|1345.8|1344.7|1344.2|595
1626362100000|2021-07-15 15:15:00|1346.1|1345.6|1345.4|1344.9|1346.2|1345.7|1345.3|1344.8|210
1626362400000|2021-07-15 15:20:00|1345.5|1345|1345.7|1345.2|1345.8|1345.3|1345.3|1344.8|285
1626362700000|2021-07-15 15:25:00|1345.6|1345.1|1345.4|1344.9|1345.9|1345.4|1345.2|1344.7|352
1626363000000|2021-07-15 15:30:00|1345.3|1344.8|1345.9|1345.4|1346.3|1345.8|1345.3|1344.8|401
1626363300000|2021-07-15 15:35:00|1346.1|1345.6|1346|1345.5|1346.1|1345.6|1345.6|1345.1|233
1626363600000|2021-07-15 15:40:00|1345.9|1345.4|1345.8|1345.3|1345.9|1345.4|1345.6|1345.1|200
1626363900000|2021-07-15 15:45:00|1345.7|1345.2|1345.2|1344.7|1346|1345.5|1345|1344.5|223
1626364200000|2021-07-15 15:50:00|1345.3|1344.8|1344.8|1344.3|1345.7|1345.2|1344.8|1344.3|282
1626364500000|2021-07-15 15:55:00|1344.7|1344.2|1343.9|1343.4|1344.9|1344.4|1343.8|1343.3|302
1626364800000|2021-07-15 16:00:00|1344|1343.5|1343|1342.5|1344.3|1343.8|1343|1342.5|420
1626365100000|2021-07-15 16:05:00|1343.1|1342.6|1342.1|1341.6|1343.3|1342.8|1341.9|1341.4|495
1626365400000|2021-07-15 16:10:00|1342|1341.5|1342.1|1341.6|1342.4|1341.9|1341.4|1340.9|644
1626365700000|2021-07-15 16:15:00|1342|1341.5|1342.3|1341.8|1342.4|1341.9|1341.6|1341.1|224
1626366000000|2021-07-15 16:20:00|1342.2|1341.7|1342.2|1341.7|1342.4|1341.9|1341.9|1341.4|246
1626366300000|2021-07-15 16:25:00|1342.3|1341.8|1342.8|1342.3|1343.1|1342.6|1342.2|1341.7|178
1626366600000|2021-07-15 16:30:00|1342.6|1342.1|1342|1341.5|1342.9|1342.4|1342|1341.5|185
1626366900000|2021-07-15 16:35:00|1341.9|1341.4|1343.2|1342.7|1343.5|1343|1341.9|1341.4|472
1626367200000|2021-07-15 16:40:00|1343.1|1342.6|1343.5|1343|1343.6|1343.1|1343|1342.5|336
1626367500000|2021-07-15 16:45:00|1343.4|1342.9|1343.2|1342.7|1343.9|1343.4|1343.2|1342.7|400
1626367800000|2021-07-15 16:50:00|1343.3|1342.8|1343|1342.5|1343.6|1343.1|1343|1342.5|168
1626368100000|2021-07-15 16:55:00|1343.1|1342.6|1343.9|1343.4|1344.1|1343.6|1343.1|1342.6|798
1626368400000|2021-07-15 17:00:00|1344|1343.5|1343.3|1342.8|1344|1343.5|1342.9|1342.4|819
1626368700000|2021-07-15 17:05:00|1343.2|1342.7|1343.2|1342.7|1343.6|1343.1|1342.9|1342.4|778
1626369000000|2021-07-15 17:10:00|1343.1|1342.6|1342.1|1341.6|1343.6|1343.1|1342|1341.5|733
1626369300000|2021-07-15 17:15:00|1342|1341.5|1342.3|1341.8|1343.3|1342.8|1341.6|1341.1|1061
1626369600000|2021-07-15 17:20:00|1342.2|1341.7|1342.8|1342.3|1343.2|1342.7|1342.2|1341.7|936
1626369900000|2021-07-15 17:25:00|1342.7|1342.2|1343.2|1342.7|1343.4|1342.9|1342.7|1342.2|579
1626370200000|2021-07-15 17:30:00|1343.1|1342.6|1342.4|1341.9|1343.1|1342.6|1342.2|1341.7|810
1626370500000|2021-07-15 17:35:00|1342.5|1342|1341.9|1341.4|1342.6|1342.1|1341.4|1340.9|1133
1626370800000|2021-07-15 17:40:00|1341.8|1341.3|1341.3|1340.8|1342.1|1341.6|1341.2|1340.7|566
1626371100000|2021-07-15 17:45:00|1341.1|1340.6|1341.6|1341.1|1341.7|1341.2|1340.9|1340.4|462
1626371400000|2021-07-15 17:50:00|1341.5|1341|1340.5|1340|1341.6|1341.1|1340.5|1340|137
1626371700000|2021-07-15 17:55:00|1340.4|1339.9|1339.8|1339.3|1340.6|1340.1|1339.8|1339.3|398
1626372000000|2021-07-15 18:00:00|1339.7|1339.2|1340.5|1340|1340.9|1340.4|1339.6|1339.1|296
1626372300000|2021-07-15 18:05:00|1340.6|1340.1|1341.2|1340.7|1341.6|1341.1|1340.6|1340.1|389
1626372600000|2021-07-15 18:10:00|1341.1|1340.6|1340.9|1340.4|1341.3|1340.8|1340.7|1340.2|117
1626372900000|2021-07-15 18:15:00|1340.6|1340.1|1341.8|1341.3|1341.8|1341.3|1340.6|1340.1|148
1626373200000|2021-07-15 18:20:00|1341.9|1341.4|1341.9|1341.4|1342.3|1341.8|1341.7|1341.2|260
1626373500000|2021-07-15 18:25:00|1342|1341.5|1342.3|1341.8|1342.8|1342.3|1341.9|1341.4|197
1626373800000|2021-07-15 18:30:00|1342.2|1341.7|1342.2|1341.7|1342.6|1342.1|1342|1341.5|169
1626374100000|2021-07-15 18:35:00|1342.1|1341.6|1342.2|1341.7|1342.2|1341.7|1341.8|1341.3|132
1626374400000|2021-07-15 18:40:00|1342.1|1341.6|1342.4|1341.9|1342.4|1341.9|1341.9|1341.4|178
1626374700000|2021-07-15 18:45:00|1342.2|1341.7|1342.9|1342.4|1343|1342.5|1341.5|1341|269
1626375000000|2021-07-15 18:50:00|1342.8|1342.3|1343|1342.5|1343.3|1342.8|1342.8|1342.3|177
1626375300000|2021-07-15 18:55:00|1342.9|1342.4|1343.6|1343.1|1343.6|1343.1|1342.8|1342.3|276
1626375600000|2021-07-15 19:00:00|1343.7|1343.2|1343.9|1343.4|1344.3|1343.8|1343.6|1343.1|340
1626375900000|2021-07-15 19:05:00|1344|1343.5|1343.7|1343.2|1344.1|1343.6|1343.5|1343|97
1626376200000|2021-07-15 19:10:00|1343.8|1343.3|1343.5|1343|1343.8|1343.3|1343.3|1342.8|129
1626376500000|2021-07-15 19:15:00|1343.7|1343.2|1343.3|1342.8|1343.7|1343.2|1343|1342.5|135
1626376800000|2021-07-15 19:20:00|1343.4|1342.9|1343|1342.5|1343.8|1343.3|1342.8|1342.3|264
1626377100000|2021-07-15 19:25:00|1342.9|1342.4|1343.9|1343.4|1344|1343.5|1342.9|1342.4|280
1626377400000|2021-07-15 19:30:00|1344|1343.5|1344.1|1343.6|1344.4|1343.9|1343.9|1343.4|328
1626377700000|2021-07-15 19:35:00|1344.2|1343.7|1343.5|1343|1344.4|1343.9|1343.5|1343|434
1626378000000|2021-07-15 19:40:00|1343.7|1343.2|1343.2|1342.7|1343.7|1343.2|1343.1|1342.6|697
1626378300000|2021-07-15 19:45:00|1343.3|1342.8|1342.6|1342.1|1343.5|1343|1342.6|1342.1|745
1626378600000|2021-07-15 19:50:00|1342.7|1342.2|1342.7|1342.2|1343|1342.5|1342|1341.5|929
1626378900000|2021-07-15 19:55:00|1342.6|1342.1|1342.9|1342.4|1344|1343.5|1342.4|1341.9|5928
1626379200000|2021-07-15 20:00:00|1343|1342|1343.6|1342.6|1344.2|1343.2|1342.9|1341.9|645
1626379500000|2021-07-15 20:05:00|1343.5|1342.5|1343.5|1342.5|1343.6|1342.6|1343.3|1342.3|72
1626379800000|2021-07-15 20:10:00|1343.6|1342.6|1343.9|1342.9|1343.9|1342.9|1343.2|1342.2|53
1626380100000|2021-07-15 20:15:00|1343.8|1342.8|1343.5|1342.5|1343.8|1342.8|1343.4|1342.4|6
1626380400000|2021-07-15 20:20:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|2
1626380700000|2021-07-15 20:25:00|1343.5|1342.5|1343.3|1342.3|1343.6|1342.6|1343.1|1342.1|33
1626381000000|2021-07-15 20:30:00|1343.1|1342.1|1343|1342|1343.1|1342.1|1343|1342|2
1626381600000|2021-07-15 20:40:00|1343.4|1342.4|1343.4|1342.4|1343.4|1342.4|1343.4|1342.4|34
1626382500000|2021-07-15 20:55:00|1343.3|1342.3|1342.5|1341.5|1343.3|1342.3|1342.5|1341.5|9
1626386400000|2021-07-15 22:00:00|1343|1341|1343.1|1341.1|1343.2|1341.2|1342.7|1340.7|0
1626386700000|2021-07-15 22:05:00|1343.2|1341.2|1342.9|1340.9|1343.2|1341.2|1342.8|1340.8|0
1626387000000|2021-07-15 22:10:00|1343|1341|1342.7|1340.7|1343.1|1341.1|1342.7|1340.7|0
1626387300000|2021-07-15 22:15:00|1342.8|1340.8|1342.6|1340.6|1342.9|1340.9|1342.6|1340.6|0
1626387600000|2021-07-15 22:20:00|1342.7|1340.7|1342.5|1340.5|1342.7|1340.7|1342.5|1340.5|0
1626387900000|2021-07-15 22:25:00|1342.4|1340.4|1342.4|1340.4|1342.4|1340.4|1342.3|1340.3|0
1626388200000|2021-07-15 22:30:00|1342.5|1340.5|1342.6|1340.6|1342.6|1340.6|1342.4|1340.4|0
1626388500000|2021-07-15 22:35:00|1342.5|1340.5|1342.6|1340.6|1342.6|1340.6|1342.5|1340.5|0
1626388800000|2021-07-15 22:40:00|1342.5|1340.5|1342.5|1340.5|1342.6|1340.6|1342.5|1340.5|0
1626389100000|2021-07-15 22:45:00|1342.6|1340.6|1342.7|1340.7|1342.8|1340.8|1342.6|1340.6|0
1626389400000|2021-07-15 22:50:00|1342.8|1340.8|1342.8|1340.8|1343|1341|1342.7|1340.7|0
1626389700000|2021-07-15 22:55:00|1342.9|1340.9|1342.9|1340.9|1343|1341|1342.7|1340.7|0
1626390000000|2021-07-15 23:00:00|1343|1341|1343|1341|1343.1|1341.1|1342.9|1340.9|0
1626390300000|2021-07-15 23:05:00|1343.1|1341.1|1342.8|1340.8|1343.2|1341.2|1342.8|1340.8|0
1626390600000|2021-07-15 23:10:00|1342.9|1340.9|1343.1|1341.1|1343.1|1341.1|1342.9|1340.9|0
1626390900000|2021-07-15 23:15:00|1343.2|1341.2|1343.1|1341.1|1343.2|1341.2|1343|1341|0
1626391200000|2021-07-15 23:20:00|1343.2|1341.2|1343.2|1341.2|1343.2|1341.2|1343.1|1341.1|0
1626391500000|2021-07-15 23:25:00|1343.3|1341.3|1343.1|1341.1|1343.3|1341.3|1343.1|1341.1|0
1626391800000|2021-07-15 23:30:00|1343|1341|1342.7|1340.7|1343|1341|1342.7|1340.7|0
1626392100000|2021-07-15 23:35:00|1342.8|1340.8|1342.5|1340.5|1342.8|1340.8|1342.4|1340.4|0
1626392400000|2021-07-15 23:40:00|1342.4|1340.4|1341.8|1339.8|1342.6|1340.6|1341.8|1339.8|0
1626392700000|2021-07-15 23:45:00|1341.9|1339.9|1342|1340|1342.2|1340.2|1341.9|1339.9|0
1626393000000|2021-07-15 23:50:00|1342.1|1340.1|1341.7|1339.7|1342.1|1340.1|1341.7|1339.7|0
1626393300000|2021-07-15 23:55:00|1341.6|1339.6|1341.7|1339.7|1341.9|1339.9|1341.5|1339.5|0
1626393600000|2021-07-16 00:00:00|1342.4|1341.4|1340.8|1339.8|1342.4|1341.4|1338.1|1337.1|8
1626393900000|2021-07-16 00:05:00|1341.1|1340.1|1340|1339|1341.1|1340.1|1339.2|1338.2|184
1626394200000|2021-07-16 00:10:00|1341.4|1340.4|1341.9|1340.9|1342|1341|1341.4|1340.4|14
1626394500000|2021-07-16 00:15:00|1341.6|1340.6|1341.4|1340.4|1341.9|1340.9|1341.4|1340.4|13
1626394800000|2021-07-16 00:20:00|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1342.1|1341.1|1
1626395700000|2021-07-16 00:35:00|1341.7|1340.7|1342|1341|1342|1341|1341.7|1340.7|25
1626396000000|2021-07-16 00:40:00|1342.1|1341.1|1341|1340|1342.2|1341.2|1341|1340|107
1626396600000|2021-07-16 00:50:00|1341.8|1340.8|1341.6|1340.6|1341.8|1340.8|1341.6|1340.6|10
1626396900000|2021-07-16 00:55:00|1341.3|1340.3|1340.9|1339.9|1341.3|1340.3|1340.8|1339.8|5
1626397200000|2021-07-16 01:00:00|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|3
1626397500000|2021-07-16 01:05:00|1340|1339|1340|1339|1340|1339|1340|1339|1
1626398100000|2021-07-16 01:15:00|1340.8|1339.8|1341|1340|1341|1340|1340.5|1339.5|18
1626398700000|2021-07-16 01:25:00|1340.7|1339.7|1341.7|1340.7|1341.7|1340.7|1340.7|1339.7|4
1626399000000|2021-07-16 01:30:00|1342.5|1341.5|1342.9|1341.9|1342.9|1341.9|1342|1341|45
1626399600000|2021-07-16 01:40:00|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1340.6|1339.6|1
1626399900000|2021-07-16 01:45:00|1339.9|1338.9|1340.6|1339.6|1340.6|1339.6|1339.9|1338.9|3
1626400500000|2021-07-16 01:55:00|1339.4|1338.4|1339.3|1338.3|1339.4|1338.4|1339.3|1338.3|2
1626400800000|2021-07-16 02:00:00|1339.1|1338.1|1339|1338|1339.1|1338.1|1339|1338|30
1626402300000|2021-07-16 02:25:00|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|2
1626403200000|2021-07-16 02:40:00|||||||||2
1626403800000|2021-07-16 02:50:00|1342|1341|1341.4|1340.4|1342|1341|1341.4|1340.4|26
1626404400000|2021-07-16 03:00:00|1342|1341|1341.5|1340.5|1342|1341|1341.5|1340.5|2
1626404700000|2021-07-16 03:05:00|1341|1340|1341|1340|1341|1340|1341|1340|1
1626405000000|2021-07-16 03:10:00|1341.3|1340.3|1340.9|1339.9|1341.3|1340.3|1340.9|1339.9|3
1626405300000|2021-07-16 03:15:00|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1341.6|1340.6|1
1626405900000|2021-07-16 03:25:00|1342.4|1341.4|1343.6|1342.6|1343.6|1342.6|1342.4|1341.4|4
1626406200000|2021-07-16 03:30:00|1344|1343|1344.3|1343.3|1344.3|1343.3|1344|1343|5
1626406500000|2021-07-16 03:35:00|1344.6|1343.6|1345.1|1344.1|1345.1|1344.1|1344.6|1343.6|52
1626406800000|2021-07-16 03:40:00|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|1344.6|1343.6|3
1626407100000|2021-07-16 03:45:00|1345|1344|1344.5|1343.5|1345.3|1344.3|1344.5|1343.5|9
1626407400000|2021-07-16 03:50:00|1343.9|1342.9|1343.7|1342.7|1343.9|1342.9|1343.3|1342.3|5
1626410100000|2021-07-16 04:35:00|1344.2|1343.2|1344.6|1343.6|1344.6|1343.6|1344.2|1343.2|2
1626410400000|2021-07-16 04:40:00|||||||||1
1626410700000|2021-07-16 04:45:00|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1344.4|1343.4|1
1626411600000|2021-07-16 05:00:00|1344.5|1343.5|1346|1345|1346.1|1345.1|1344.5|1343.5|6
1626411900000|2021-07-16 05:05:00|1346.2|1345.2|1346|1345|1346.2|1345.2|1346|1345|28
1626412200000|2021-07-16 05:10:00|1346.3|1345.3|1346.3|1345.3|1346.3|1345.3|1346.3|1345.3|2
1626412500000|2021-07-16 05:15:00|1346.7|1345.7|1346.8|1345.8|1346.8|1345.8|1346.7|1345.7|3
1626413100000|2021-07-16 05:25:00|1346.5|1345.5|1346.4|1345.4|1346.5|1345.5|1346.1|1345.1|4
1626413400000|2021-07-16 05:30:00|1346.7|1345.7|1347.2|1346.2|1347.2|1346.2|1346.5|1345.5|58
1626413700000|2021-07-16 05:35:00|1347|1346|1347.5|1346.5|1347.5|1346.5|1346.9|1345.9|19
1626414300000|2021-07-16 05:45:00|1347.2|1346.2|1346.4|1345.4|1347.2|1346.2|1346.4|1345.4|13
1626414600000|2021-07-16 05:50:00|1346.3|1345.3|1346.2|1345.2|1346.6|1345.6|1346.2|1345.2|6
1626414900000|2021-07-16 05:55:00|1346|1345|1345|1344|1346.1|1345.1|1345|1344|59
1626415200000|2021-07-16 06:00:00|1344.8|1343.8|1343.1|1342.1|1344.8|1343.8|1342.9|1341.9|71
1626415500000|2021-07-16 06:05:00|1343.2|1342.2|1342.5|1341.5|1343.4|1342.4|1342.5|1341.5|45
1626415800000|2021-07-16 06:10:00|1342.8|1341.8|1342.8|1341.8|1343.1|1342.1|1342.5|1341.5|12
1626416100000|2021-07-16 06:15:00|1343|1342|1343.6|1342.6|1343.8|1342.8|1342.9|1341.9|29
1626416400000|2021-07-16 06:20:00|1344.4|1343.4|1344.2|1343.2|1344.4|1343.4|1344.2|1343.2|2
1626416700000|2021-07-16 06:25:00|1344|1343|1344.2|1343.2|1344.5|1343.5|1343.7|1342.7|32
1626417000000|2021-07-16 06:30:00|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1343.6|1342.6|1
1626417300000|2021-07-16 06:35:00|1342.8|1341.8|1343|1342|1343.1|1342.1|1342.8|1341.8|7
1626417600000|2021-07-16 06:40:00|1343.2|1342.2|1343.5|1342.5|1343.7|1342.7|1343.2|1342.2|7
1626417900000|2021-07-16 06:45:00|1343.2|1342.2|1343|1342|1343.4|1342.4|1343|1342|6
1626418200000|2021-07-16 06:50:00|1342.7|1341.7|1342.8|1341.8|1342.9|1341.9|1342.4|1341.4|66
1626418500000|2021-07-16 06:55:00|1343.2|1342.2|1343.5|1342.5|1343.8|1342.8|1342.7|1341.7|64
1626418800000|2021-07-16 07:00:00|1343.7|1342.7|1342.1|1341.1|1344.2|1343.2|1342.1|1341.1|176
1626419100000|2021-07-16 07:05:00|1342|1341|1342.9|1341.9|1343.3|1342.3|1341.6|1340.6|189
1626419400000|2021-07-16 07:10:00|1342.8|1341.8|1344.3|1343.3|1344.5|1343.5|1342.6|1341.6|161
1626419700000|2021-07-16 07:15:00|1344.4|1343.4|1343.3|1342.3|1344.4|1343.4|1343.3|1342.3|64
1626420000000|2021-07-16 07:20:00|1343.6|1342.6|1343.1|1342.1|1343.8|1342.8|1343|1342|124
1626420300000|2021-07-16 07:25:00|1343|1342|1342.7|1341.7|1343.4|1342.4|1342.7|1341.7|64
1626420600000|2021-07-16 07:30:00|1342.8|1341.8|1343|1342|1343.2|1342.2|1342.5|1341.5|106
1626420900000|2021-07-16 07:35:00|1342.8|1341.8|1343.3|1342.3|1343.3|1342.3|1342.7|1341.7|45
1626421200000|2021-07-16 07:40:00|1343.2|1342.2|1342.7|1341.7|1343.4|1342.4|1342.7|1341.7|50
1626421500000|2021-07-16 07:45:00|1342.8|1341.8|1343.5|1342.5|1343.6|1342.6|1342.6|1341.6|69
1626421800000|2021-07-16 07:50:00|1343.3|1342.3|1343.1|1342.1|1343.4|1342.4|1343.1|1342.1|49
1626422100000|2021-07-16 07:55:00|1343|1342|1343.7|1342.7|1343.8|1342.8|1342.9|1341.9|115
1626422400000|2021-07-16 08:00:00|1343.6|1342.6|1342.6|1341.6|1343.8|1342.8|1342.2|1341.2|105
1626422700000|2021-07-16 08:05:00|1342.7|1341.7|1341.8|1340.8|1343|1342|1341.4|1340.4|126
1626423000000|2021-07-16 08:10:00|1341.7|1340.7|1342.4|1341.4|1342.4|1341.4|1341.7|1340.7|51
1626423300000|2021-07-16 08:15:00|1342.5|1341.5|1342.7|1341.7|1342.9|1341.9|1342.4|1341.4|58
1626423600000|2021-07-16 08:20:00|1342.5|1341.5|1342.3|1341.3|1342.5|1341.5|1341.9|1340.9|72
1626423900000|2021-07-16 08:25:00|1342.4|1341.4|1342.2|1341.2|1342.8|1341.8|1342|1341|80
1626424200000|2021-07-16 08:30:00|1342.1|1341.1|1343.2|1342.2|1343.2|1342.2|1342.1|1341.1|34
1626424500000|2021-07-16 08:35:00|1343|1342|1343.3|1342.3|1343.4|1342.4|1343|1342|28
1626424800000|2021-07-16 08:40:00|1343.4|1342.4|1344|1343|1344|1343|1343.4|1342.4|101
1626425100000|2021-07-16 08:45:00|1344.1|1343.1|1344.5|1343.5|1344.5|1343.5|1343.9|1342.9|48
1626425400000|2021-07-16 08:50:00|1344.6|1343.6|1344.3|1343.3|1344.6|1343.6|1344.1|1343.1|51
1626425700000|2021-07-16 08:55:00|1344.4|1343.4|1344.4|1343.4|1344.7|1343.7|1344.4|1343.4|35
1626426000000|2021-07-16 09:00:00|1344.3|1343.3|1344.1|1343.1|1344.3|1343.3|1343.9|1342.9|19
1626426300000|2021-07-16 09:05:00|1344.4|1343.4|1344.8|1343.8|1345|1344|1344.3|1343.3|57
1626426600000|2021-07-16 09:10:00|1344.9|1343.9|1345.3|1344.3|1345.3|1344.3|1344.7|1343.7|50
1626426900000|2021-07-16 09:15:00|1345.4|1344.4|1344.8|1343.8|1345.5|1344.5|1344.8|1343.8|26
1626427200000|2021-07-16 09:20:00|1344.7|1343.7|1344.6|1343.6|1345.1|1344.1|1344.6|1343.6|13
1626427500000|2021-07-16 09:25:00|1344.7|1343.7|1344.3|1343.3|1344.9|1343.9|1344.3|1343.3|28
1626427800000|2021-07-16 09:30:00|1344.4|1343.4|1344.3|1343.3|1344.4|1343.4|1344|1343|87
1626428100000|2021-07-16 09:35:00|1344.2|1343.2|1344.6|1343.6|1344.7|1343.7|1344.2|1343.2|22
1626428400000|2021-07-16 09:40:00|1344.7|1343.7|1344.6|1343.6|1345|1344|1344.3|1343.3|25
1626428700000|2021-07-16 09:45:00|1344.5|1343.5|1344.2|1343.2|1344.5|1343.5|1343.9|1342.9|24
1626429000000|2021-07-16 09:50:00|1344.3|1343.3|1344|1343|1344.7|1343.7|1344|1343|80
1626429300000|2021-07-16 09:55:00|1343.9|1342.9|1344.7|1343.7|1344.8|1343.8|1343.8|1342.8|92
1626429600000|2021-07-16 10:00:00|1344.8|1343.8|1344.2|1343.2|1344.9|1343.9|1344.2|1343.2|22
1626429900000|2021-07-16 10:05:00|1344.4|1343.4|1343.8|1342.8|1344.4|1343.4|1343.7|1342.7|40
1626430200000|2021-07-16 10:10:00|1343.7|1342.7|1343.2|1342.2|1343.7|1342.7|1342.8|1341.8|214
1626430500000|2021-07-16 10:15:00|1343.1|1342.1|1342.2|1341.2|1343.1|1342.1|1342|1341|63
1626430800000|2021-07-16 10:20:00|1342.1|1341.1|1342.2|1341.2|1342.3|1341.3|1341.8|1340.8|68
1626431100000|2021-07-16 10:25:00|1342.1|1341.1|1342.4|1341.4|1342.9|1341.9|1342.1|1341.1|73
1626431400000|2021-07-16 10:30:00|1342.3|1341.3|1342.8|1341.8|1342.8|1341.8|1342.3|1341.3|38
1626431700000|2021-07-16 10:35:00|1342.6|1341.6|1342.7|1341.7|1342.8|1341.8|1342.5|1341.5|33
1626432000000|2021-07-16 10:40:00|1342.8|1341.8|1343.6|1342.6|1343.6|1342.6|1342.6|1341.6|81
1626432300000|2021-07-16 10:45:00|1343.5|1342.5|1343.3|1342.3|1343.8|1342.8|1343.3|1342.3|66
1626432600000|2021-07-16 10:50:00|1343.2|1342.2|1343.3|1342.3|1343.5|1342.5|1343.1|1342.1|34
1626432900000|2021-07-16 10:55:00|1343.2|1342.2|1343.6|1342.6|1343.7|1342.7|1343|1342|29
1626433200000|2021-07-16 11:00:00|1343.7|1342.7|1343.5|1342.5|1343.9|1342.9|1343.4|1342.4|83
1626433500000|2021-07-16 11:05:00|1343.6|1342.6|1343.4|1342.4|1343.7|1342.7|1343.3|1342.3|30
1626433800000|2021-07-16 11:10:00|1343.3|1342.3|1343|1342|1343.4|1342.4|1342.8|1341.8|34
1626434100000|2021-07-16 11:15:00|1342.9|1341.9|1343.1|1342.1|1343.3|1342.3|1342.7|1341.7|53
1626434400000|2021-07-16 11:20:00|1343.2|1342.2|1343|1342|1343.2|1342.2|1342.8|1341.8|31
1626434700000|2021-07-16 11:25:00|1343.1|1342.1|1342.9|1341.9|1343.1|1342.1|1342.8|1341.8|43
1626435000000|2021-07-16 11:30:00|1342.8|1341.8|1342.8|1341.8|1343|1342|1342.6|1341.6|40
1626435300000|2021-07-16 11:35:00|1342.9|1341.9|1342.4|1341.4|1343|1342|1342.3|1341.3|49
1626435600000|2021-07-16 11:40:00|1342.5|1341.5|1342.8|1341.8|1342.8|1341.8|1342.3|1341.3|85
1626435900000|2021-07-16 11:45:00|1342.6|1341.6|1342.5|1341.5|1342.7|1341.7|1342.4|1341.4|27
1626436200000|2021-07-16 11:50:00|1342.6|1341.6|1342.5|1341.5|1342.8|1341.8|1342.5|1341.5|21
1626436500000|2021-07-16 11:55:00|1342.4|1341.4|1342.1|1341.1|1342.5|1341.5|1342|1341|39
1626436800000|2021-07-16 12:00:00|1342.2|1341.2|1343.5|1342.5|1343.5|1342.5|1342.1|1341.1|100
1626437100000|2021-07-16 12:05:00|1343.4|1342.4|1343.2|1342.2|1343.6|1342.6|1343.2|1342.2|233
1626437400000|2021-07-16 12:10:00|1343.3|1342.3|1344.1|1343.1|1344.1|1343.1|1343.2|1342.2|149
1626437700000|2021-07-16 12:15:00|1344.2|1343.2|1344.4|1343.4|1344.5|1343.5|1344.1|1343.1|51
1626438000000|2021-07-16 12:20:00|1344.6|1343.6|1344.4|1343.4|1344.8|1343.8|1344.4|1343.4|75
1626438300000|2021-07-16 12:25:00|1344.5|1343.5|1344.1|1343.1|1344.6|1343.6|1343.9|1342.9|110
1626438600000|2021-07-16 12:30:00|1344.3|1343.3|1343.8|1342.8|1344.3|1343.3|1343.3|1342.3|240
1626438900000|2021-07-16 12:35:00|1343.7|1342.7|1344|1343|1344.4|1343.4|1343.6|1342.6|135
1626439200000|2021-07-16 12:40:00|1343.7|1342.7|1344.2|1343.2|1344.5|1343.5|1343.4|1342.4|91
1626439500000|2021-07-16 12:45:00|1344.1|1343.1|1344.3|1343.3|1344.4|1343.4|1344|1343|70
1626439800000|2021-07-16 12:50:00|1344.2|1343.2|1344.1|1343.1|1344.5|1343.5|1344.1|1343.1|93
1626440100000|2021-07-16 12:55:00|1344.2|1343.2|1344|1343|1344.6|1343.6|1343.9|1342.9|150
1626440400000|2021-07-16 13:00:00|1344.1|1343.1|1344.4|1343.4|1344.5|1343.5|1344.1|1343.1|89
1626440700000|2021-07-16 13:05:00|1344.2|1343.2|1344.4|1343.4|1344.5|1343.5|1344.2|1343.2|61
1626441000000|2021-07-16 13:10:00|1344.3|1343.3|1344.5|1343.5|1344.6|1343.6|1344|1343|119
1626441300000|2021-07-16 13:15:00|1344.6|1343.6|1345.6|1344.6|1345.6|1344.6|1344.6|1343.6|153
1626441600000|2021-07-16 13:20:00|1345.7|1344.7|1345.2|1344.2|1345.7|1344.7|1345.2|1344.2|267
1626441900000|2021-07-16 13:25:00|1345.3|1344.3|1344.6|1343.6|1345.3|1344.3|1344.3|1343.3|411
1626442200000|2021-07-16 13:30:00|1344.4|1343.9|1343.8|1343.3|1345.5|1345|1343.7|1343.2|1876
1626442500000|2021-07-16 13:35:00|1343.7|1343.2|1342.4|1341.9|1343.9|1343.4|1342.1|1341.6|972
1626442800000|2021-07-16 13:40:00|1342.3|1341.8|1340.6|1340.1|1342.4|1341.9|1340.6|1340.1|991
1626443100000|2021-07-16 13:45:00|1340.7|1340.2|1338.3|1337.8|1341|1340.5|1338.2|1337.7|1212
1626443400000|2021-07-16 13:50:00|1338.2|1337.7|1338.9|1338.4|1339|1338.5|1337.9|1337.4|1148
1626443700000|2021-07-16 13:55:00|1339|1338.5|1338.6|1338.1|1339.5|1339|1338.4|1337.9|513
1626444000000|2021-07-16 14:00:00|1338.5|1338|1337.9|1337.4|1338.9|1338.4|1337.4|1336.9|711
1626444300000|2021-07-16 14:05:00|1338|1337.5|1336.4|1335.9|1338.1|1337.6|1336.4|1335.9|965
1626444600000|2021-07-16 14:10:00|1336.3|1335.8|1335.8|1335.3|1336.5|1336|1334.8|1334.3|1456
1626444900000|2021-07-16 14:15:00|1335.7|1335.2|1336.3|1335.8|1336.6|1336.1|1335.2|1334.7|664
1626445200000|2021-07-16 14:20:00|1336.5|1336|1334.5|1334|1336.5|1336|1334.3|1333.8|777
1626445500000|2021-07-16 14:25:00|1334.4|1333.9|1334.3|1333.8|1335.2|1334.7|1333.7|1333.2|992
1626445800000|2021-07-16 14:30:00|1334.2|1333.7|1336.1|1335.6|1336.9|1336.4|1334|1333.5|733
1626446100000|2021-07-16 14:35:00|1335.9|1335.4|1336|1335.5|1336.1|1335.6|1334.6|1334.1|774
1626446400000|2021-07-16 14:40:00|1335.9|1335.4|1335.5|1335|1336.3|1335.8|1335.1|1334.6|669
1626446700000|2021-07-16 14:45:00|1335.6|1335.1|1335.4|1334.9|1336|1335.5|1335|1334.5|605
1626447000000|2021-07-16 14:50:00|1335.5|1335|1336.2|1335.7|1336.6|1336.1|1335.5|1335|671
1626447300000|2021-07-16 14:55:00|1336.4|1335.9|1336.5|1336|1336.8|1336.3|1335.9|1335.4|680
1626447600000|2021-07-16 15:00:00|1336.4|1335.9|1335.3|1334.8|1336.5|1336|1335.2|1334.7|287
1626447900000|2021-07-16 15:05:00|1335.2|1334.7|1336|1335.5|1336.5|1336|1335|1334.5|614
1626448200000|2021-07-16 15:10:00|1336.1|1335.6|1335.5|1335|1336.3|1335.8|1335.4|1334.9|220
1626448500000|2021-07-16 15:15:00|1335.4|1334.9|1335.3|1334.8|1335.7|1335.2|1334.5|1334|586
1626448800000|2021-07-16 15:20:00|1335.4|1334.9|1335.2|1334.7|1335.9|1335.4|1335.2|1334.7|415
1626449100000|2021-07-16 15:25:00|1335.1|1334.6|1334.9|1334.4|1335.8|1335.3|1334.7|1334.2|592
1626449400000|2021-07-16 15:30:00|1334.7|1334.2|1335.8|1335.3|1335.9|1335.4|1334.7|1334.2|355
1626449700000|2021-07-16 15:35:00|1335.7|1335.2|1336|1335.5|1336|1335.5|1335.4|1334.9|488
1626450000000|2021-07-16 15:40:00|1335.9|1335.4|1335.1|1334.6|1336|1335.5|1335|1334.5|356
1626450300000|2021-07-16 15:45:00|1335.2|1334.7|1335|1334.5|1335.3|1334.8|1334.3|1333.8|312
1626450600000|2021-07-16 15:50:00|1334.8|1334.3|1336|1335.5|1336|1335.5|1334.8|1334.3|179
1626450900000|2021-07-16 15:55:00|1335.9|1335.4|1335.3|1334.8|1336.1|1335.6|1335.3|1334.8|131
1626451200000|2021-07-16 16:00:00|1335.4|1334.9|1335.6|1335.1|1335.8|1335.3|1335.2|1334.7|175
1626451500000|2021-07-16 16:05:00|1335.7|1335.2|1335.5|1335|1335.8|1335.3|1335.5|1335|118
1626451800000|2021-07-16 16:10:00|1335.6|1335.1|1336.2|1335.7|1336.2|1335.7|1335.6|1335.1|219
1626452100000|2021-07-16 16:15:00|1336.1|1335.6|1336.7|1336.2|1336.7|1336.2|1336.1|1335.6|195
1626452400000|2021-07-16 16:20:00|1336.8|1336.3|1336|1335.5|1336.9|1336.4|1335.9|1335.4|109
1626452700000|2021-07-16 16:25:00|1336.2|1335.7|1336|1335.5|1336.4|1335.9|1335.9|1335.4|162
1626453000000|2021-07-16 16:30:00|1335.9|1335.4|1336.6|1336.1|1336.7|1336.2|1335.9|1335.4|257
1626453300000|2021-07-16 16:35:00|1336.7|1336.2|1335.9|1335.4|1336.7|1336.2|1335.9|1335.4|222
1626453600000|2021-07-16 16:40:00|1335.8|1335.3|1336|1335.5|1336|1335.5|1335.4|1334.9|64
1626453900000|2021-07-16 16:45:00|1335.9|1335.4|1335.8|1335.3|1335.9|1335.4|1335.4|1334.9|137
1626454200000|2021-07-16 16:50:00|1335.9|1335.4|1336.4|1335.9|1336.6|1336.1|1335.9|1335.4|215
1626454500000|2021-07-16 16:55:00|1336.5|1336|1336.1|1335.6|1337|1336.5|1336|1335.5|458
1626454800000|2021-07-16 17:00:00|1336.2|1335.7|1336.7|1336.2|1336.8|1336.3|1336|1335.5|105
1626455100000|2021-07-16 17:05:00|1336.6|1336.1|1337.1|1336.6|1337.2|1336.7|1336.5|1336|248
1626455400000|2021-07-16 17:10:00|1337|1336.5|1336.9|1336.4|1337|1336.5|1336.4|1335.9|172
1626455700000|2021-07-16 17:15:00|1337|1336.5|1337|1336.5|1337|1336.5|1336.4|1335.9|174
1626456000000|2021-07-16 17:20:00|1336.9|1336.4|1336.1|1335.6|1336.9|1336.4|1336.1|1335.6|136
1626456300000|2021-07-16 17:25:00|1336.2|1335.7|1336|1335.5|1336.3|1335.8|1335.8|1335.3|285
1626456600000|2021-07-16 17:30:00|1336.1|1335.6|1335.1|1334.6|1336.1|1335.6|1335.1|1334.6|246
1626456900000|2021-07-16 17:35:00|1335|1334.5|1335|1334.5|1335.7|1335.2|1335|1334.5|359
1626457200000|2021-07-16 17:40:00|1335.1|1334.6|1334.5|1334|1335.1|1334.6|1334.3|1333.8|496
1626457500000|2021-07-16 17:45:00|1334.4|1333.9|1334.6|1334.1|1335|1334.5|1334.4|1333.9|163
1626457800000|2021-07-16 17:50:00|1334.5|1334|1334.5|1334|1334.8|1334.3|1334.4|1333.9|135
1626458100000|2021-07-16 17:55:00|1334.4|1333.9|1334.3|1333.8|1334.5|1334|1334|1333.5|275
1626458400000|2021-07-16 18:00:00|1334.2|1333.7|1333.4|1332.9|1334.2|1333.7|1333|1332.5|333
1626458700000|2021-07-16 18:05:00|1333.3|1332.8|1333.7|1333.2|1334.3|1333.8|1333.3|1332.8|387
1626459000000|2021-07-16 18:10:00|1333.6|1333.1|1333.4|1332.9|1333.6|1333.1|1333|1332.5|226
1626459300000|2021-07-16 18:15:00|1333.5|1333|1333.9|1333.4|1334.1|1333.6|1333.3|1332.8|128
1626459600000|2021-07-16 18:20:00|1333.8|1333.3|1334|1333.5|1334.3|1333.8|1333.8|1333.3|82
1626459900000|2021-07-16 18:25:00|1334.1|1333.6|1333.3|1332.8|1334.2|1333.7|1333.3|1332.8|247
1626460200000|2021-07-16 18:30:00|1333.2|1332.7|1333.2|1332.7|1333.7|1333.2|1332.9|1332.4|328
1626460500000|2021-07-16 18:35:00|1333.3|1332.8|1333|1332.5|1333.6|1333.1|1332.9|1332.4|180
1626460800000|2021-07-16 18:40:00|1333.1|1332.6|1333|1332.5|1333.4|1332.9|1332.8|1332.3|195
1626461100000|2021-07-16 18:45:00|1332.9|1332.4|1333.1|1332.6|1333.3|1332.8|1332.6|1332.1|362
1626461400000|2021-07-16 18:50:00|1333|1332.5|1332.2|1331.7|1333.1|1332.6|1332.2|1331.7|360
1626461700000|2021-07-16 18:55:00|1332.3|1331.8|1332.3|1331.8|1332.6|1332.1|1332.2|1331.7|154
1626462000000|2021-07-16 19:00:00|1332.2|1331.7|1331.2|1330.7|1332.2|1331.7|1331.1|1330.6|356
1626462300000|2021-07-16 19:05:00|1331.1|1330.6|1331.7|1331.2|1331.7|1331.2|1331.1|1330.6|360
1626462600000|2021-07-16 19:10:00|1331.8|1331.3|1331.6|1331.1|1331.9|1331.4|1330.9|1330.4|458
1626462900000|2021-07-16 19:15:00|1331.4|1330.9|1332.7|1332.2|1332.8|1332.3|1331.1|1330.6|510
1626463200000|2021-07-16 19:20:00|1332.6|1332.1|1331.5|1331|1332.6|1332.1|1331.4|1330.9|218
1626463500000|2021-07-16 19:25:00|1331.4|1330.9|1330.5|1330|1331.4|1330.9|1330.3|1329.8|389
1626463800000|2021-07-16 19:30:00|1330.6|1330.1|1330.9|1330.4|1331.3|1330.8|1330.2|1329.7|430
1626464100000|2021-07-16 19:35:00|1331|1330.5|1330.7|1330.2|1331.1|1330.6|1330.3|1329.8|558
1626464400000|2021-07-16 19:40:00|1330.8|1330.3|1330.5|1330|1331.4|1330.9|1330.5|1330|1092
1626464700000|2021-07-16 19:45:00|1330.6|1330.1|1329.6|1329.1|1330.6|1330.1|1329.6|1329.1|1057
1626465000000|2021-07-16 19:50:00|1330|1329.5|1331.2|1330.7|1331.3|1330.8|1329.9|1329.4|1770
1626465300000|2021-07-16 19:55:00|1331.3|1330.8|1332.5|1332|1332.6|1332.1|1331|1330.5|8950
1626465600000|2021-07-16 20:00:00|1332.4|1331.5|1332.1|1331.1|1332.5|1331.5|1331.2|1330.2|1061
1626465900000|2021-07-16 20:05:00|1331.9|1330.9|1331.8|1330.8|1332.1|1331.1|1331.7|1330.7|101
1626466200000|2021-07-16 20:10:00|1331.7|1330.7|1330.4|1329.4|1331.8|1330.8|1330.1|1329.1|172
1626466500000|2021-07-16 20:15:00|1330.3|1329.3|1330.1|1329.1|1330.3|1329.3|1329.8|1328.8|119
1626466800000|2021-07-16 20:20:00|1329.9|1328.9|1330|1329|1330.1|1329.1|1329.9|1328.9|5
1626467100000|2021-07-16 20:25:00|1330.2|1329.2|1331.4|1330.4|1331.4|1330.4|1330.2|1329.2|72
1626467400000|2021-07-16 20:30:00|1331.3|1330.3|1331.4|1330.4|1331.4|1330.4|1330.8|1329.8|15
1626467700000|2021-07-16 20:35:00|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|1331.6|1330.6|3
1626468300000|2021-07-16 20:45:00|1332|1331|1330.9|1329.9|1332|1331|1330.9|1329.9|57
1626468900000|2021-07-16 20:55:00|1330.7|1329.7|1330.2|1328.2|1330.7|1329.7|1329.7|1328.2|32
1626645600000|2021-07-18 22:00:00|1338|1337|1338|1337|1338|1337|1338|1337|0
1626645900000|2021-07-18 22:05:00|1331.4|1330.4|1331.4|1330.4|1331.4|1330.4|1331.4|1330.4|1
1626646200000|2021-07-18 22:10:00|1330.4|1329.4|1326.5|1325.5|1330.4|1329.4|1324|1323|15
1626646500000|2021-07-18 22:15:00|1324.8|1323.8|1323.2|1322.2|1324.8|1323.8|1323.2|1322.2|9
1626647100000|2021-07-18 22:25:00|1324.2|1323.2|1324.2|1323.2|1324.2|1323.2|1324.2|1323.2|1
1626647400000|2021-07-18 22:30:00|1324.3|1323.3|1321.9|1320.9|1324.4|1323.4|1321.9|1320.9|32
1626647700000|2021-07-18 22:35:00|1322|1321|1321.3|1320.3|1322|1321|1321.3|1320.3|11
1626648000000|2021-07-18 22:40:00|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|1321.9|1320.9|2
1626648600000|2021-07-18 22:50:00|||||||||1
1626648900000|2021-07-18 22:55:00|1322.4|1321.4|1322.4|1321.4|1322.4|1321.4|1322.4|1321.4|1
1626649500000|2021-07-18 23:05:00|1322.9|1321.9|1322.9|1321.9|1322.9|1321.9|1322.9|1321.9|1
1626650400000|2021-07-18 23:20:00|1322|1321|1322|1321|1322|1321|1322|1321|1
1626650700000|2021-07-18 23:25:00|1321.9|1320.9|1322.7|1321.7|1322.7|1321.7|1321.9|1320.9|11
1626651000000|2021-07-18 23:30:00|1322.4|1321.4|1324.1|1323.1|1324.1|1323.1|1322.4|1321.4|9
1626651600000|2021-07-18 23:40:00|1323.5|1322.5|1325.4|1324.4|1325.4|1324.4|1323.5|1322.5|16
1626651900000|2021-07-18 23:45:00|1325.5|1324.5|1328.3|1327.3|1328.3|1327.3|1325.5|1324.5|341
1626652200000|2021-07-18 23:50:00|1329.3|1328.3|1329.3|1328.3|1329.3|1328.3|1329.3|1328.3|2
1626652500000|2021-07-18 23:55:00|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|3
1626653100000|2021-07-19 00:05:00|1326.7|1325.7|1326.7|1325.7|1326.7|1325.7|1326.7|1325.7|18
1626653400000|2021-07-19 00:10:00|1326.9|1325.9|1327.2|1326.2|1327.3|1326.3|1326.9|1325.9|8
1626653700000|2021-07-19 00:15:00|1327.4|1326.4|1328.5|1327.5|1328.6|1327.6|1327.4|1326.4|15
1626654000000|2021-07-19 00:20:00|1328.3|1327.3|1328.3|1327.3|1328.3|1327.3|1328.3|1327.3|5
1626654300000|2021-07-19 00:25:00|1327.9|1326.9|1327.7|1326.7|1328.7|1327.7|1327.7|1326.7|22
1626654600000|2021-07-19 00:30:00|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|8
1626654900000|2021-07-19 00:35:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|2
1626655200000|2021-07-19 00:40:00|1325.9|1324.9|1324.1|1323.1|1325.9|1324.9|1324.1|1323.1|197
1626656100000|2021-07-19 00:55:00|1324.4|1323.4|1324.4|1323.4|1324.4|1323.4|1324.4|1323.4|1
1626656400000|2021-07-19 01:00:00|1324.5|1323.5|1324.8|1323.8|1325|1324|1324.5|1323.5|9
1626656700000|2021-07-19 01:05:00|1325.3|1324.3|1325.1|1324.1|1325.7|1324.7|1325.1|1324.1|7
1626657000000|2021-07-19 01:10:00|1324.9|1323.9|1324.2|1323.2|1324.9|1323.9|1323.6|1322.6|40
1626657300000|2021-07-19 01:15:00|1324.6|1323.6|1325.8|1324.8|1326.4|1325.4|1323.5|1322.5|53
1626657600000|2021-07-19 01:20:00|1325.4|1324.4|1324.4|1323.4|1325.4|1324.4|1324.4|1323.4|8
1626657900000|2021-07-19 01:25:00|1324.2|1323.2|1323.2|1322.2|1324.2|1323.2|1323.1|1322.1|15
1626658200000|2021-07-19 01:30:00|1324.9|1323.9|1324.7|1323.7|1325.3|1324.3|1323.5|1322.5|53
1626658500000|2021-07-19 01:35:00|1324.3|1323.3|1321.8|1320.8|1324.3|1323.3|1321.4|1320.4|71
1626658800000|2021-07-19 01:40:00|1321.4|1320.4|1320.7|1319.7|1322.2|1321.2|1320.7|1319.7|68
1626659100000|2021-07-19 01:45:00|1320.1|1319.1|1321|1320|1321.2|1320.2|1320.1|1319.1|162
1626659400000|2021-07-19 01:50:00|1321.7|1320.7|1321.2|1320.2|1321.9|1320.9|1321.2|1320.2|27
1626659700000|2021-07-19 01:55:00|1321.1|1320.1|1320.7|1319.7|1321.1|1320.1|1320.7|1319.7|3
1626660000000|2021-07-19 02:00:00|1320.4|1319.4|1319.7|1318.7|1320.4|1319.4|1319.3|1318.3|62
1626660300000|2021-07-19 02:05:00|1319.3|1318.3|1318.9|1317.9|1320.1|1319.1|1318.9|1317.9|109
1626660600000|2021-07-19 02:10:00|1319.1|1318.1|1320.3|1319.3|1320.3|1319.3|1318.6|1317.6|61
1626660900000|2021-07-19 02:15:00|1320.6|1319.6|1319.2|1318.2|1320.6|1319.6|1318.9|1317.9|28
1626661200000|2021-07-19 02:20:00|1318.9|1317.9|1318.8|1317.8|1318.9|1317.9|1318.5|1317.5|5
1626661500000|2021-07-19 02:25:00|1318.6|1317.6|1318.8|1317.8|1319.1|1318.1|1318.5|1317.5|6
1626661800000|2021-07-19 02:30:00|1318.4|1317.4|1318.3|1317.3|1318.9|1317.9|1318.2|1317.2|23
1626662100000|2021-07-19 02:35:00|1319.9|1318.9|1319.8|1318.8|1320.1|1319.1|1319.8|1318.8|4
1626662400000|2021-07-19 02:40:00|1319.6|1318.6|1318.9|1317.9|1319.6|1318.6|1318.3|1317.3|24
1626662700000|2021-07-19 02:45:00|1319.4|1318.4|1318.9|1317.9|1319.4|1318.4|1318.9|1317.9|4
1626663000000|2021-07-19 02:50:00|1319.1|1318.1|1320.3|1319.3|1320.3|1319.3|1319.1|1318.1|3
1626663300000|2021-07-19 02:55:00|1319.8|1318.8|1319.8|1318.8|1319.8|1318.8|1319.5|1318.5|4
1626663600000|2021-07-19 03:00:00|1320.2|1319.2|1320.8|1319.8|1320.8|1319.8|1320.2|1319.2|25
1626663900000|2021-07-19 03:05:00|1321.8|1320.8|1321.4|1320.4|1322.1|1321.1|1321.4|1320.4|10
1626664200000|2021-07-19 03:10:00|1322|1321|1322|1321|1322|1321|1322|1321|1
1626664500000|2021-07-19 03:15:00|1321.5|1320.5|1321.3|1320.3|1321.6|1320.6|1321.3|1320.3|6
1626664800000|2021-07-19 03:20:00|1321.4|1320.4|1321.1|1320.1|1321.8|1320.8|1320.9|1319.9|12
1626665100000|2021-07-19 03:25:00|||||||||2
1626665400000|2021-07-19 03:30:00|1322.3|1321.3|1321.7|1320.7|1322.4|1321.4|1321.7|1320.7|13
1626665700000|2021-07-19 03:35:00|1322|1321|1322.2|1321.2|1322.4|1321.4|1321.7|1320.7|10
1626666000000|2021-07-19 03:40:00|1322.6|1321.6|1323.1|1322.1|1323.2|1322.2|1322.6|1321.6|27
1626666300000|2021-07-19 03:45:00|1323.5|1322.5|1323.3|1322.3|1323.5|1322.5|1323.3|1322.3|3
1626666600000|2021-07-19 03:50:00|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1
1626666900000|2021-07-19 03:55:00|1323.2|1322.2|1323.8|1322.8|1323.8|1322.8|1323.2|1322.2|3
1626667200000|2021-07-19 04:00:00|1324.1|1323.1|1324|1323|1324.3|1323.3|1324|1323|14
1626667500000|2021-07-19 04:05:00|1323.8|1322.8|1323.7|1322.7|1323.8|1322.8|1323.6|1322.6|8
1626667800000|2021-07-19 04:10:00|1323.8|1322.8|1324|1323|1324|1323|1323.7|1322.7|16
1626668100000|2021-07-19 04:15:00|1323.9|1322.9|1323.3|1322.3|1324.1|1323.1|1323.3|1322.3|43
1626668400000|2021-07-19 04:20:00|1323.2|1322.2|1322.9|1321.9|1323.2|1322.2|1322.7|1321.7|36
1626668700000|2021-07-19 04:25:00|1322.8|1321.8|1323.3|1322.3|1323.3|1322.3|1322.8|1321.8|70
1626669000000|2021-07-19 04:30:00|1323|1322|1323.1|1322.1|1323.1|1322.1|1322.8|1321.8|48
1626669300000|2021-07-19 04:35:00|1323.3|1322.3|1323.6|1322.6|1323.6|1322.6|1323.3|1322.3|7
1626669600000|2021-07-19 04:40:00|1323.5|1322.5|1323.3|1322.3|1323.5|1322.5|1323|1322|5
1626669900000|2021-07-19 04:45:00|1323.2|1322.2|1322.6|1321.6|1323.2|1322.2|1322.6|1321.6|11
1626670200000|2021-07-19 04:50:00|1322.9|1321.9|1322.9|1321.9|1322.9|1321.9|1322.9|1321.9|1
1626670500000|2021-07-19 04:55:00|||||||||2
1626670800000|2021-07-19 05:00:00|1323.1|1322.1|1323.2|1322.2|1323.3|1322.3|1322.9|1321.9|10
1626671100000|2021-07-19 05:05:00|1323.8|1322.8|1324.7|1323.7|1325.2|1324.2|1323.8|1322.8|26
1626671400000|2021-07-19 05:10:00|1324.3|1323.3|1324.1|1323.1|1324.5|1323.5|1324.1|1323.1|9
1626671700000|2021-07-19 05:15:00|1324.4|1323.4|1323.6|1322.6|1324.4|1323.4|1323.6|1322.6|7
1626672000000|2021-07-19 05:20:00|1323.8|1322.8|1323.6|1322.6|1324.1|1323.1|1323.6|1322.6|7
1626672300000|2021-07-19 05:25:00|1323|1322|1323.1|1322.1|1323.1|1322.1|1323|1322|4
1626672600000|2021-07-19 05:30:00|1322.8|1321.8|1323.1|1322.1|1323.8|1322.8|1322.8|1321.8|29
1626672900000|2021-07-19 05:35:00|1323|1322|1323.2|1322.2|1323.7|1322.7|1322.7|1321.7|63
1626673200000|2021-07-19 05:40:00|1323.1|1322.1|1322.5|1321.5|1323.2|1322.2|1322.4|1321.4|21
1626673500000|2021-07-19 05:45:00|1322.4|1321.4|1320.7|1319.7|1322.5|1321.5|1320.7|1319.7|27
1626673800000|2021-07-19 05:50:00|1321.1|1320.1|1320.6|1319.6|1321.4|1320.4|1320.4|1319.4|34
1626674100000|2021-07-19 05:55:00|1320.4|1319.4|1319.9|1318.9|1320.5|1319.5|1319.9|1318.9|227
1626674400000|2021-07-19 06:00:00|1319.8|1318.8|1320.4|1319.4|1321|1320|1319.8|1318.8|264
1626674700000|2021-07-19 06:05:00|1320.3|1319.3|1321.6|1320.6|1321.6|1320.6|1320.3|1319.3|24
1626675000000|2021-07-19 06:10:00|1321.7|1320.7|1322|1321|1322.6|1321.6|1321.7|1320.7|50
1626675300000|2021-07-19 06:15:00|1322.2|1321.2|1322|1321|1322.3|1321.3|1321.8|1320.8|22
1626675600000|2021-07-19 06:20:00|1321.9|1320.9|1322.8|1321.8|1322.8|1321.8|1321.9|1320.9|38
1626675900000|2021-07-19 06:25:00|1322.9|1321.9|1322.4|1321.4|1323.1|1322.1|1322.2|1321.2|39
1626676200000|2021-07-19 06:30:00|1322.2|1321.2|1322.3|1321.3|1323|1322|1322.2|1321.2|82
1626676500000|2021-07-19 06:35:00|1322.2|1321.2|1321.8|1320.8|1322.2|1321.2|1321.7|1320.7|46
1626676800000|2021-07-19 06:40:00|1322.1|1321.1|1322|1321|1322.3|1321.3|1321.9|1320.9|29
1626677100000|2021-07-19 06:45:00|1321.9|1320.9|1323|1322|1323.1|1322.1|1321.9|1320.9|37
1626677400000|2021-07-19 06:50:00|1323.1|1322.1|1323.2|1322.2|1323.4|1322.4|1322.8|1321.8|38
1626677700000|2021-07-19 06:55:00|1323.4|1322.4|1322.9|1321.9|1323.4|1322.4|1322.4|1321.4|155
1626678000000|2021-07-19 07:00:00|1322.7|1321.7|1320.9|1319.9|1323.2|1322.2|1320.7|1319.7|504
1626678300000|2021-07-19 07:05:00|1321|1320|1319.6|1318.6|1321|1320|1319.3|1318.3|703
1626678600000|2021-07-19 07:10:00|1319.7|1318.7|1320.2|1319.2|1320.2|1319.2|1319.2|1318.2|237
1626678900000|2021-07-19 07:15:00|1320.4|1319.4|1321.4|1320.4|1321.9|1320.9|1319.9|1318.9|363
1626679200000|2021-07-19 07:20:00|1321.5|1320.5|1320.3|1319.3|1321.8|1320.8|1320|1319|145
1626679500000|2021-07-19 07:25:00|1320.1|1319.1|1320.1|1319.1|1320.2|1319.2|1319.5|1318.5|109
1626679800000|2021-07-19 07:30:00|1320|1319|1319|1318|1320.3|1319.3|1318.9|1317.9|147
1626680100000|2021-07-19 07:35:00|1318.9|1317.9|1317.7|1316.7|1318.9|1317.9|1317.7|1316.7|264
1626680400000|2021-07-19 07:40:00|1317.6|1316.6|1318.7|1317.7|1318.9|1317.9|1317.5|1316.5|195
1626680700000|2021-07-19 07:45:00|1318.9|1317.9|1318.5|1317.5|1318.9|1317.9|1318|1317|82
1626681000000|2021-07-19 07:50:00|1318.9|1317.9|1319.1|1318.1|1319.4|1318.4|1318.4|1317.4|91
1626681300000|2021-07-19 07:55:00|1318.9|1317.9|1318.9|1317.9|1319.3|1318.3|1318.7|1317.7|250
1626681600000|2021-07-19 08:00:00|1319.1|1318.1|1319.9|1318.9|1320.5|1319.5|1319|1318|476
1626681900000|2021-07-19 08:05:00|1320|1319|1318.8|1317.8|1320|1319|1318.7|1317.7|153
1626682200000|2021-07-19 08:10:00|1318.7|1317.7|1319.9|1318.9|1320.1|1319.1|1318.6|1317.6|127
1626682500000|2021-07-19 08:15:00|1319.8|1318.8|1319.4|1318.4|1320.1|1319.1|1319.2|1318.2|128
1626682800000|2021-07-19 08:20:00|1319.2|1318.2|1319.1|1318.1|1319.5|1318.5|1318.9|1317.9|333
1626683100000|2021-07-19 08:25:00|1319.2|1318.2|1318.2|1317.2|1319.2|1318.2|1318.2|1317.2|242
1626683400000|2021-07-19 08:30:00|1318.3|1317.3|1317.4|1316.4|1318.4|1317.4|1317.4|1316.4|161
1626683700000|2021-07-19 08:35:00|1317.3|1316.3|1314.7|1313.7|1317.4|1316.4|1314.7|1313.7|430
1626684000000|2021-07-19 08:40:00|1314.6|1313.6|1315.2|1314.2|1315.7|1314.7|1314.4|1313.4|257
1626684300000|2021-07-19 08:45:00|1315|1314|1314.4|1313.4|1315|1314|1313.9|1312.9|111
1626684600000|2021-07-19 08:50:00|1314.3|1313.3|1313.1|1312.1|1314.3|1313.3|1312.8|1311.8|351
1626684900000|2021-07-19 08:55:00|1313|1312|1313.6|1312.6|1313.7|1312.7|1312.5|1311.5|189
1626685200000|2021-07-19 09:00:00|1313.5|1312.5|1314.1|1313.1|1314.3|1313.3|1313|1312|121
1626685500000|2021-07-19 09:05:00|1314.2|1313.2|1313.9|1312.9|1314.6|1313.6|1313.9|1312.9|84
1626685800000|2021-07-19 09:10:00|1314|1313|1313.3|1312.3|1314|1313|1312.8|1311.8|144
1626686100000|2021-07-19 09:15:00|1313.5|1312.5|1313.8|1312.8|1314.4|1313.4|1313|1312|282
1626686400000|2021-07-19 09:20:00|1313.9|1312.9|1314.1|1313.1|1314.1|1313.1|1313.2|1312.2|165
1626686700000|2021-07-19 09:25:00|1314.2|1313.2|1314.2|1313.2|1314.6|1313.6|1313.9|1312.9|93
1626687000000|2021-07-19 09:30:00|1314|1313|1314.1|1313.1|1314.7|1313.7|1313.8|1312.8|136
1626687300000|2021-07-19 09:35:00|1314.2|1313.2|1314.8|1313.8|1314.9|1313.9|1314|1313|189
1626687600000|2021-07-19 09:40:00|1314.7|1313.7|1315.9|1314.9|1316.3|1315.3|1314.4|1313.4|191
1626687900000|2021-07-19 09:45:00|1315.8|1314.8|1315.9|1314.9|1316.5|1315.5|1315.5|1314.5|226
1626688200000|2021-07-19 09:50:00|1316|1315|1316.1|1315.1|1316.2|1315.2|1315.6|1314.6|39
1626688500000|2021-07-19 09:55:00|1316|1315|1316.5|1315.5|1316.6|1315.6|1315.8|1314.8|374
1626688800000|2021-07-19 10:00:00|1316.6|1315.6|1314.7|1313.7|1316.7|1315.7|1314.7|1313.7|206
1626689100000|2021-07-19 10:05:00|1314.6|1313.6|1314.3|1313.3|1314.6|1313.6|1313.7|1312.7|240
1626689400000|2021-07-19 10:10:00|1314.2|1313.2|1313.9|1312.9|1314.4|1313.4|1313.7|1312.7|54
1626689700000|2021-07-19 10:15:00|1313.8|1312.8|1313.9|1312.9|1314.2|1313.2|1313.5|1312.5|122
1626690000000|2021-07-19 10:20:00|1314|1313|1314.4|1313.4|1314.5|1313.5|1313.8|1312.8|93
1626690300000|2021-07-19 10:25:00|1314.5|1313.5|1314.6|1313.6|1314.7|1313.7|1313.8|1312.8|232
1626690600000|2021-07-19 10:30:00|1314.7|1313.7|1314.8|1313.8|1315|1314|1314.4|1313.4|96
1626690900000|2021-07-19 10:35:00|1315|1314|1313.6|1312.6|1315|1314|1313.3|1312.3|130
1626691200000|2021-07-19 10:40:00|1314.1|1313.1|1313.8|1312.8|1314.1|1313.1|1313.6|1312.6|41
1626691500000|2021-07-19 10:45:00|1313.7|1312.7|1314.1|1313.1|1314.4|1313.4|1313.5|1312.5|33
1626691800000|2021-07-19 10:50:00|1314.2|1313.2|1313.6|1312.6|1314.2|1313.2|1313.5|1312.5|74
1626692100000|2021-07-19 10:55:00|1313.9|1312.9|1313.1|1312.1|1314|1313|1313|1312|94
1626692400000|2021-07-19 11:00:00|1313.2|1312.2|1312.5|1311.5|1313.7|1312.7|1312.3|1311.3|343
1626692700000|2021-07-19 11:05:00|1312.6|1311.6|1312.2|1311.2|1313|1312|1312.1|1311.1|120
1626693000000|2021-07-19 11:10:00|1312.1|1311.1|1312.2|1311.2|1312.7|1311.7|1312|1311|133
1626693300000|2021-07-19 11:15:00|1312.3|1311.3|1312.8|1311.8|1312.9|1311.9|1312.2|1311.2|185
1626693600000|2021-07-19 11:20:00|1312.7|1311.7|1312.3|1311.3|1312.7|1311.7|1312.3|1311.3|80
1626693900000|2021-07-19 11:25:00|1312.2|1311.2|1310.9|1309.9|1312.6|1311.6|1310.8|1309.8|209
1626694200000|2021-07-19 11:30:00|1310.8|1309.8|1309.4|1308.4|1311|1310|1309.3|1308.3|275
1626694500000|2021-07-19 11:35:00|1309.5|1308.5|1309.8|1308.8|1310|1309|1309.5|1308.5|96
1626694800000|2021-07-19 11:40:00|1309.7|1308.7|1309.4|1308.4|1310|1309|1309.2|1308.2|65
1626695100000|2021-07-19 11:45:00|1309.3|1308.3|1310.2|1309.2|1310.3|1309.3|1309|1308|112
1626695400000|2021-07-19 11:50:00|1310.1|1309.1|1309.5|1308.5|1310.1|1309.1|1309|1308|115
1626695700000|2021-07-19 11:55:00|1309.1|1308.1|1310|1309|1310.1|1309.1|1309.1|1308.1|154
1626696000000|2021-07-19 12:00:00|1310.3|1309.3|1308.9|1307.9|1310.5|1309.5|1308.9|1307.9|208
1626696300000|2021-07-19 12:05:00|1308.8|1307.8|1308.4|1307.4|1309.5|1308.5|1308.2|1307.2|83
1626696600000|2021-07-19 12:10:00|1308.2|1307.2|1308.8|1307.8|1309.1|1308.1|1308.2|1307.2|262
1626696900000|2021-07-19 12:15:00|1308.9|1307.9|1308.5|1307.5|1308.9|1307.9|1307.4|1306.4|93
1626697200000|2021-07-19 12:20:00|1308.4|1307.4|1308.2|1307.2|1308.4|1307.4|1307.4|1306.4|190
1626697500000|2021-07-19 12:25:00|1308.1|1307.1|1308.1|1307.1|1308.3|1307.3|1307.8|1306.8|76
1626697800000|2021-07-19 12:30:00|1308|1307|1309|1308|1309.1|1308.1|1307.5|1306.5|94
1626698100000|2021-07-19 12:35:00|1309.2|1308.2|1307.9|1306.9|1309.3|1308.3|1307.9|1306.9|268
1626698400000|2021-07-19 12:40:00|1308.1|1307.1|1308.9|1307.9|1308.9|1307.9|1307.8|1306.8|256
1626698700000|2021-07-19 12:45:00|1308.7|1307.7|1309.5|1308.5|1309.5|1308.5|1308|1307|215
1626699000000|2021-07-19 12:50:00|1309.6|1308.6|1310.8|1309.8|1310.9|1309.9|1309.5|1308.5|295
1626699300000|2021-07-19 12:55:00|1310.9|1309.9|1309.6|1308.6|1310.9|1309.9|1309.6|1308.6|188
1626699600000|2021-07-19 13:00:00|1309.7|1308.7|1309.2|1308.2|1309.8|1308.8|1308.8|1307.8|354
1626699900000|2021-07-19 13:05:00|1309.3|1308.3|1309.6|1308.6|1309.7|1308.7|1309.1|1308.1|95
1626700200000|2021-07-19 13:10:00|1309.7|1308.7|1310|1309|1310.2|1309.2|1309.2|1308.2|240
1626700500000|2021-07-19 13:15:00|1310.1|1309.1|1309.8|1308.8|1310.3|1309.3|1309.5|1308.5|184
1626700800000|2021-07-19 13:20:00|1309.7|1308.7|1310.2|1309.2|1310.3|1309.3|1309.7|1308.7|236
1626701100000|2021-07-19 13:25:00|1310.3|1309.3|1311.5|1310.5|1311.7|1310.7|1310.1|1309.1|889
1626701400000|2021-07-19 13:30:00|1311.4|1310.9|1309.2|1308.7|1312.3|1311.8|1308.4|1307.9|4937
1626701700000|2021-07-19 13:35:00|1309.1|1308.6|1308.6|1308.1|1310.7|1310.2|1308.2|1307.7|2673
1626702000000|2021-07-19 13:40:00|1308.4|1307.9|1310.1|1309.6|1310.4|1309.9|1306.5|1306|3219
1626702300000|2021-07-19 13:45:00|1310.2|1309.7|1309|1308.5|1310.5|1310|1309|1308.5|1896
1626702600000|2021-07-19 13:50:00|1308.8|1308.3|1306.8|1306.3|1309.4|1308.9|1306.3|1305.8|1302
1626702900000|2021-07-19 13:55:00|1306.7|1306.2|1306.4|1305.9|1307|1306.5|1305.2|1304.7|1391
1626703200000|2021-07-19 14:00:00|1306.2|1305.7|1305.6|1305.1|1306.3|1305.8|1304|1303.5|1214
1626703500000|2021-07-19 14:05:00|1305.7|1305.2|1303.7|1303.2|1306.1|1305.6|1303.7|1303.2|786
1626703800000|2021-07-19 14:10:00|1303.6|1303.1|1304.1|1303.6|1304.8|1304.3|1303.2|1302.7|754
1626704100000|2021-07-19 14:15:00|1304.3|1303.8|1304.9|1304.4|1305.6|1305.1|1303.7|1303.2|1296
1626704400000|2021-07-19 14:20:00|1304.7|1304.2|1305.1|1304.6|1305.6|1305.1|1304.2|1303.7|1455
1626704700000|2021-07-19 14:25:00|1305|1304.5|1305.8|1305.3|1306|1305.5|1303.9|1303.4|1246
1626705000000|2021-07-19 14:30:00|1305.7|1305.2|1304.1|1303.6|1305.7|1305.2|1304.1|1303.6|1659
1626705300000|2021-07-19 14:35:00|1304.2|1303.7|1304.2|1303.7|1304.3|1303.8|1302.8|1302.3|1743
1626705600000|2021-07-19 14:40:00|1304.1|1303.6|1306.9|1306.4|1307.1|1306.6|1304.1|1303.6|1165
1626705900000|2021-07-19 14:45:00|1306.8|1306.3|1308.2|1307.7|1308.2|1307.7|1306.5|1306|537
1626706200000|2021-07-19 14:50:00|1308.1|1307.6|1305.1|1304.6|1308.4|1307.9|1305.1|1304.6|1286
1626706500000|2021-07-19 14:55:00|1305|1304.5|1306.3|1305.8|1306.3|1305.8|1304.5|1304|448
1626706800000|2021-07-19 15:00:00|1306.4|1305.9|1307.6|1307.1|1308.1|1307.6|1305.4|1304.9|519
1626707100000|2021-07-19 15:05:00|1307.5|1307|1308.5|1308|1308.7|1308.2|1307|1306.5|626
1626707400000|2021-07-19 15:10:00|1308.4|1307.9|1307.7|1307.2|1308.4|1307.9|1307.3|1306.8|759
1626707700000|2021-07-19 15:15:00|1307.6|1307.1|1308.2|1307.7|1308.5|1308|1307.6|1307.1|442
1626708000000|2021-07-19 15:20:00|1308.1|1307.6|1306.8|1306.3|1308.4|1307.9|1306.7|1306.2|733
1626708300000|2021-07-19 15:25:00|1306.7|1306.2|1306.5|1306|1307.2|1306.7|1306.1|1305.6|739
1626708600000|2021-07-19 15:30:00|1306.6|1306.1|1308.1|1307.6|1308.9|1308.4|1306.5|1306|709
1626708900000|2021-07-19 15:35:00|1308.2|1307.7|1307.1|1306.6|1308.7|1308.2|1306.9|1306.4|877
1626709200000|2021-07-19 15:40:00|1307.2|1306.7|1308.6|1308.1|1308.7|1308.2|1306.8|1306.3|773
1626709500000|2021-07-19 15:45:00|1308.7|1308.2|1308.3|1307.8|1308.9|1308.4|1308.1|1307.6|413
1626709800000|2021-07-19 15:50:00|1308.5|1308|1308.9|1308.4|1309.1|1308.6|1308.1|1307.6|599
1626710100000|2021-07-19 15:55:00|1308.8|1308.3|1309.2|1308.7|1310|1309.5|1308.7|1308.2|511
1626710400000|2021-07-19 16:00:00|1309.1|1308.6|1307.2|1306.7|1309.1|1308.6|1307.2|1306.7|695
1626710700000|2021-07-19 16:05:00|1307.1|1306.6|1306.9|1306.4|1307.5|1307|1306.8|1306.3|522
1626711000000|2021-07-19 16:10:00|1306.8|1306.3|1307.5|1307|1307.7|1307.2|1306.5|1306|468
1626711300000|2021-07-19 16:15:00|1307.3|1306.8|1307.5|1307|1308|1307.5|1307.1|1306.6|272
1626711600000|2021-07-19 16:20:00|1307.4|1306.9|1308.3|1307.8|1308.5|1308|1307|1306.5|518
1626711900000|2021-07-19 16:25:00|1308.2|1307.7|1306.7|1306.2|1308.7|1308.2|1306.6|1306.1|370
1626712200000|2021-07-19 16:30:00|1306.8|1306.3|1305.4|1304.9|1306.8|1306.3|1305|1304.5|1016
1626712500000|2021-07-19 16:35:00|1305.2|1304.7|1304.3|1303.8|1305.5|1305|1304.3|1303.8|322
1626712800000|2021-07-19 16:40:00|1304.4|1303.9|1303.2|1302.7|1304.6|1304.1|1303.2|1302.7|399
1626713100000|2021-07-19 16:45:00|1303.3|1302.8|1303.2|1302.7|1304.2|1303.7|1303.1|1302.6|484
1626713400000|2021-07-19 16:50:00|1303.1|1302.6|1303.5|1303|1304|1303.5|1302.7|1302.2|320
1626713700000|2021-07-19 16:55:00|1303.4|1302.9|1304.1|1303.6|1304.1|1303.6|1303|1302.5|540
1626714000000|2021-07-19 17:00:00|1303.9|1303.4|1304.5|1304|1305.1|1304.6|1303.6|1303.1|556
1626714300000|2021-07-19 17:05:00|1304.4|1303.9|1305|1304.5|1305|1304.5|1303.8|1303.3|296
1626714600000|2021-07-19 17:10:00|1304.9|1304.4|1304.2|1303.7|1305.2|1304.7|1304.1|1303.6|323
1626714900000|2021-07-19 17:15:00|1304.3|1303.8|1304.2|1303.7|1305.3|1304.8|1304.2|1303.7|386
1626715200000|2021-07-19 17:20:00|1304.3|1303.8|1303.9|1303.4|1304.8|1304.3|1303.5|1303|582
1626715500000|2021-07-19 17:25:00|1303.8|1303.3|1303.7|1303.2|1304.3|1303.8|1303.1|1302.6|322
1626715800000|2021-07-19 17:30:00|1303.8|1303.3|1304.6|1304.1|1304.8|1304.3|1303.3|1302.8|769
1626716100000|2021-07-19 17:35:00|1304.7|1304.2|1305.3|1304.8|1305.9|1305.4|1304.6|1304.1|542
1626716400000|2021-07-19 17:40:00|1305.4|1304.9|1304.6|1304.1|1305.7|1305.2|1304.5|1304|279
1626716700000|2021-07-19 17:45:00|1304.7|1304.2|1304.6|1304.1|1305.7|1305.2|1304.6|1304.1|242
1626717000000|2021-07-19 17:50:00|1304.8|1304.3|1305.1|1304.6|1305.2|1304.7|1304|1303.5|417
1626717300000|2021-07-19 17:55:00|1305.4|1304.9|1303.9|1303.4|1305.6|1305.1|1303.9|1303.4|302
1626717600000|2021-07-19 18:00:00|1304|1303.5|1305.7|1305.2|1306.3|1305.8|1303.8|1303.3|431
1626717900000|2021-07-19 18:05:00|1305.9|1305.4|1305.3|1304.8|1306|1305.5|1305.2|1304.7|357
1626718200000|2021-07-19 18:10:00|1305.4|1304.9|1305.6|1305.1|1306.3|1305.8|1305.1|1304.6|151
1626718500000|2021-07-19 18:15:00|1305.8|1305.3|1306.8|1306.3|1306.8|1306.3|1305.5|1305|171
1626718800000|2021-07-19 18:20:00|1306.9|1306.4|1306.5|1306|1307|1306.5|1306.5|1306|202
1626719100000|2021-07-19 18:25:00|1306.4|1305.9|1306.9|1306.4|1307|1306.5|1305.9|1305.4|246
1626719400000|2021-07-19 18:30:00|1307.2|1306.7|1306.2|1305.7|1307.2|1306.7|1305.7|1305.2|335
1626719700000|2021-07-19 18:35:00|1306.3|1305.8|1305|1304.5|1306.3|1305.8|1304.4|1303.9|189
1626720000000|2021-07-19 18:40:00|1304.9|1304.4|1304.9|1304.4|1305.2|1304.7|1304.6|1304.1|122
1626720300000|2021-07-19 18:45:00|1305|1304.5|1305.6|1305.1|1305.8|1305.3|1304.8|1304.3|378
1626720600000|2021-07-19 18:50:00|1305.7|1305.2|1304.9|1304.4|1305.8|1305.3|1304.2|1303.7|464
1626720900000|2021-07-19 18:55:00|1304.8|1304.3|1305|1304.5|1306.2|1305.7|1304.8|1304.3|676
1626721200000|2021-07-19 19:00:00|1304.9|1304.4|1306|1305.5|1306.1|1305.6|1304.6|1304.1|270
1626721500000|2021-07-19 19:05:00|1305.9|1305.4|1306.1|1305.6|1306.4|1305.9|1305.3|1304.8|234
1626721800000|2021-07-19 19:10:00|1306.2|1305.7|1305.8|1305.3|1306.7|1306.2|1305.7|1305.2|350
1626722100000|2021-07-19 19:15:00|1305.7|1305.2|1304.7|1304.2|1305.9|1305.4|1304.6|1304.1|192
1626722400000|2021-07-19 19:20:00|1304.8|1304.3|1304.3|1303.8|1304.8|1304.3|1304|1303.5|402
1626722700000|2021-07-19 19:25:00|1304.4|1303.9|1304.2|1303.7|1305.1|1304.6|1304.1|1303.6|490
1626723000000|2021-07-19 19:30:00|1304.3|1303.8|1304.5|1304|1304.9|1304.4|1304.1|1303.6|570
1626723300000|2021-07-19 19:35:00|1304.4|1303.9|1305.9|1305.4|1305.9|1305.4|1304.2|1303.7|952
1626723600000|2021-07-19 19:40:00|1305.8|1305.3|1305.3|1304.8|1306.4|1305.9|1305.3|1304.8|466
1626723900000|2021-07-19 19:45:00|1305.4|1304.9|1306|1305.5|1306.2|1305.7|1305.1|1304.6|795
1626724200000|2021-07-19 19:50:00|1305.9|1305.4|1306.6|1306.1|1306.8|1306.3|1305.8|1305.3|1106
1626724500000|2021-07-19 19:55:00|1306.5|1306|1311.1|1310.6|1311.1|1310.6|1306.3|1305.8|9286
1626724800000|2021-07-19 20:00:00|1310.5|1309.5|1309.4|1308.4|1310.9|1309.9|1309.1|1308.1|978
1626725100000|2021-07-19 20:05:00|1309.3|1308.3|1309.7|1308.7|1309.7|1308.7|1309.2|1308.2|149
1626725400000|2021-07-19 20:10:00|1309.6|1308.6|1309.3|1308.3|1310|1309|1309.2|1308.2|67
1626725700000|2021-07-19 20:15:00|1309.5|1308.5|1309.7|1308.7|1309.7|1308.7|1309.5|1308.5|12
1626726000000|2021-07-19 20:20:00|1309.6|1308.6|1310|1309|1310|1309|1309.6|1308.6|6
1626726300000|2021-07-19 20:25:00|1310.1|1309.1|1311.1|1310.1|1311.4|1310.4|1310.1|1309.1|117
1626726600000|2021-07-19 20:30:00|1311|1310|1311.4|1310.4|1311.5|1310.5|1310.9|1309.9|11
1626726900000|2021-07-19 20:35:00|1311.3|1310.3|1311.1|1310.1|1311.3|1310.3|1311.1|1310.1|12
1626727200000|2021-07-19 20:40:00|1311|1310|1311|1310|1311|1310|1311|1310|5
1626727500000|2021-07-19 20:45:00|1311.1|1310.1|1311.5|1310.5|1311.5|1310.5|1311.1|1310.1|21
1626727800000|2021-07-19 20:50:00|1311.6|1310.6|1312.7|1311.7|1312.7|1311.7|1311.6|1310.6|35
1626728100000|2021-07-19 20:55:00|1311.7|1310.7|1314.8|1313.8|1315.7|1314.7|1311.7|1310.7|366
1626728400000|2021-07-19 21:00:00|1314.1|1313.1|1314.7|1313.7|1314.8|1313.8|1314.1|1313.1|5
1626728700000|2021-07-19 21:05:00|1314|1313|1314.2|1313.2|1314.2|1313.2|1313.8|1312.8|7
1626729000000|2021-07-19 21:10:00|1314.4|1313.4|1314.4|1313.4|1314.4|1313.4|1314.4|1313.4|3
1626731700000|2021-07-19 21:55:00|1317.3|1316.3|1317.3|1316.3|1317.3|1316.3|1317.3|1316.3|1
1626732000000|2021-07-19 22:00:00|1314.9|1312.9|1314.9|1312.9|1315.2|1313.2|1314.4|1312.4|0
1626732300000|2021-07-19 22:05:00|1314.8|1312.8|1314.2|1312.2|1314.9|1312.9|1314|1312|0
1626732600000|2021-07-19 22:10:00|1314.4|1312.4|1314.1|1312.1|1314.4|1312.4|1314.1|1312.1|0
1626732900000|2021-07-19 22:15:00|1314.2|1312.2|1313.7|1311.7|1314.2|1312.2|1313.7|1311.7|0
1626733200000|2021-07-19 22:20:00|1313.8|1311.8|1313.9|1311.9|1313.9|1311.9|1313.7|1311.7|0
1626733500000|2021-07-19 22:25:00|1313.8|1311.8|1313.8|1311.8|1313.9|1311.9|1313.6|1311.6|0
1626733800000|2021-07-19 22:30:00|1313.9|1311.9|1313.6|1311.6|1314|1312|1313.6|1311.6|0
1626734100000|2021-07-19 22:35:00|1313.7|1311.7|1313.9|1311.9|1313.9|1311.9|1313.6|1311.6|0
1626734400000|2021-07-19 22:40:00|1313.8|1311.8|1313.8|1311.8|1313.9|1311.9|1313.7|1311.7|0
1626734700000|2021-07-19 22:45:00|1313.9|1311.9|1313.9|1311.9|1314.1|1312.1|1313.9|1311.9|0
1626735000000|2021-07-19 22:50:00|1314|1312|1314.1|1312.1|1314.1|1312.1|1313.9|1311.9|0
1626735300000|2021-07-19 22:55:00|1314|1312|1314.6|1312.6|1314.6|1312.6|1314|1312|0
1626735600000|2021-07-19 23:00:00|1314.7|1312.7|1315.2|1313.2|1315.2|1313.2|1314.6|1312.6|0
1626735900000|2021-07-19 23:05:00|1315.1|1313.1|1314.9|1312.9|1315.1|1313.1|1314.8|1312.8|0
1626736200000|2021-07-19 23:10:00|1314.8|1312.8|1314.1|1312.1|1314.8|1312.8|1314.1|1312.1|0
1626736500000|2021-07-19 23:15:00|1314|1312|1314.3|1312.3|1314.4|1312.4|1314|1312|0
1626736800000|2021-07-19 23:20:00|1314.4|1312.4|1314.2|1312.2|1314.5|1312.5|1314.2|1312.2|0
1626737100000|2021-07-19 23:25:00|1314.1|1312.1|1314.2|1312.2|1314.2|1312.2|1314|1312|0
1626737400000|2021-07-19 23:30:00|1314.3|1312.3|1314.8|1312.8|1315.1|1313.1|1314.2|1312.2|0
1626737700000|2021-07-19 23:35:00|1314.9|1312.9|1314.8|1312.8|1314.9|1312.9|1314.8|1312.8|0
1626738000000|2021-07-19 23:40:00|1314.7|1312.7|1315.3|1313.3|1315.4|1313.4|1314.7|1312.7|0
1626738300000|2021-07-19 23:45:00|1315.2|1313.2|1315.1|1313.1|1315.4|1313.4|1315|1313|0
1626738600000|2021-07-19 23:50:00|1315|1313|1315.3|1313.3|1315.3|1313.3|1314.6|1312.6|0
1626738900000|2021-07-19 23:55:00|1315.2|1313.2|1314.9|1312.9|1315.3|1313.3|1314.7|1312.7|0
1626739200000|2021-07-20 00:00:00|1314.8|1312.8|1314.3|1313.3|1315.9|1314.9|1309.5|1308.5|51
1626739500000|2021-07-20 00:05:00|1314.1|1313.1|1313.2|1312.2|1314.1|1313.1|1313.1|1312.1|50
1626739800000|2021-07-20 00:10:00|1313.3|1312.3|1312.9|1311.9|1313.4|1312.4|1312.6|1311.6|39
1626740100000|2021-07-20 00:15:00|1313.3|1312.3|1313.7|1312.7|1314|1313|1313.2|1312.2|64
1626740400000|2021-07-20 00:20:00|1313.8|1312.8|1314.5|1313.5|1314.5|1313.5|1313.8|1312.8|41
1626740700000|2021-07-20 00:25:00|1314.8|1313.8|1315.3|1314.3|1315.3|1314.3|1314.8|1313.8|19
1626741000000|2021-07-20 00:30:00|1314.8|1313.8|1314.5|1313.5|1315|1314|1314.5|1313.5|5
1626741300000|2021-07-20 00:35:00|1314.6|1313.6|1313.9|1312.9|1314.6|1313.6|1313.9|1312.9|4
1626741600000|2021-07-20 00:40:00|1314.1|1313.1|1314.7|1313.7|1314.7|1313.7|1314.1|1313.1|3
1626741900000|2021-07-20 00:45:00|||||||||1
1626742200000|2021-07-20 00:50:00|1314.6|1313.6|1315.1|1314.1|1315.1|1314.1|1314.6|1313.6|11
1626742800000|2021-07-20 01:00:00|1314.2|1313.2|1314.3|1313.3|1314.4|1313.4|1314.2|1313.2|3
1626743100000|2021-07-20 01:05:00|1313.9|1312.9|1313.7|1312.7|1313.9|1312.9|1313.6|1312.6|4
1626743400000|2021-07-20 01:10:00|1313.9|1312.9|1314.1|1313.1|1314.6|1313.6|1313.3|1312.3|34
1626743700000|2021-07-20 01:15:00|1313.9|1312.9|1315.1|1314.1|1315.4|1314.4|1313.9|1312.9|23
1626744000000|2021-07-20 01:20:00|1314.7|1313.7|1313.6|1312.6|1314.7|1313.7|1313.6|1312.6|7
1626744300000|2021-07-20 01:25:00|1313.8|1312.8|1313.8|1312.8|1313.8|1312.8|1313.8|1312.8|2
1626744600000|2021-07-20 01:30:00|1314|1313|1316.5|1315.5|1317.2|1316.2|1313.9|1312.9|99
1626744900000|2021-07-20 01:35:00|1315|1314|1314.5|1313.5|1315|1314|1314.5|1313.5|2
1626745200000|2021-07-20 01:40:00|1314.4|1313.4|1315.2|1314.2|1315.7|1314.7|1314.4|1313.4|34
1626745500000|2021-07-20 01:45:00|1315.3|1314.3|1315|1314|1316.3|1315.3|1315|1314|15
1626745800000|2021-07-20 01:50:00|1315.2|1314.2|1314.7|1313.7|1315.2|1314.2|1314.7|1313.7|67
1626746100000|2021-07-20 01:55:00|1314.4|1313.4|1314.2|1313.2|1314.4|1313.4|1313.7|1312.7|6
1626746400000|2021-07-20 02:00:00|1315.1|1314.1|1315|1314|1315.2|1314.2|1314.7|1313.7|7
1626746700000|2021-07-20 02:05:00|1314.9|1313.9|1315.1|1314.1|1315.1|1314.1|1314.9|1313.9|15
1626747000000|2021-07-20 02:10:00|1314.4|1313.4|1313.3|1312.3|1314.4|1313.4|1313.3|1312.3|150
1626747300000|2021-07-20 02:15:00|1313|1312|1312.1|1311.1|1313|1312|1311.1|1310.1|68
1626747600000|2021-07-20 02:20:00|1312.4|1311.4|1312.8|1311.8|1312.8|1311.8|1312.4|1311.4|8
1626747900000|2021-07-20 02:25:00|1314.4|1313.4|1314.4|1313.4|1314.7|1313.7|1314.2|1313.2|30
1626748200000|2021-07-20 02:30:00|1314.6|1313.6|1314.7|1313.7|1315.3|1314.3|1314.6|1313.6|42
1626748500000|2021-07-20 02:35:00|1313.9|1312.9|1313.2|1312.2|1313.9|1312.9|1313.2|1312.2|32
1626748800000|2021-07-20 02:40:00|1313|1312|1312.8|1311.8|1313|1312|1312.7|1311.7|4
1626749100000|2021-07-20 02:45:00|1313.3|1312.3|1313.8|1312.8|1313.8|1312.8|1313.3|1312.3|22
1626749400000|2021-07-20 02:50:00|1314|1313|1314|1313|1314|1313|1314|1313|2
1626749700000|2021-07-20 02:55:00|1312.4|1311.4|1311.5|1310.5|1312.7|1311.7|1311.5|1310.5|11
1626750000000|2021-07-20 03:00:00|1312.8|1311.8|1312.8|1311.8|1312.8|1311.8|1312.8|1311.8|2
1626750300000|2021-07-20 03:05:00|1312.9|1311.9|1311.6|1310.6|1312.9|1311.9|1311|1310|37
1626750600000|2021-07-20 03:10:00|1311|1310|1311.1|1310.1|1311.1|1310.1|1311|1310|11
1626750900000|2021-07-20 03:15:00|1311|1310|1311|1310|1311|1310|1311|1310|1
1626751200000|2021-07-20 03:20:00|1311.3|1310.3|1310.7|1309.7|1311.3|1310.3|1310.7|1309.7|5
1626751500000|2021-07-20 03:25:00|1310.6|1309.6|1308.8|1307.8|1310.6|1309.6|1308.5|1307.5|109
1626751800000|2021-07-20 03:30:00|1307.8|1306.8|1307.6|1306.6|1307.8|1306.8|1307.6|1306.6|4
1626752100000|2021-07-20 03:35:00|1307.2|1306.2|1307.2|1306.2|1307.2|1306.2|1307.2|1306.2|3
1626752700000|2021-07-20 03:45:00|1306.6|1305.6|1306.6|1305.6|1306.6|1305.6|1306.6|1305.6|1
1626753300000|2021-07-20 03:55:00|1306.3|1305.3|1306.3|1305.3|1306.3|1305.3|1306.3|1305.3|1
1626753900000|2021-07-20 04:05:00|1306|1305|1306|1305|1306|1305|1306|1305|1
1626754200000|2021-07-20 04:10:00|1305.7|1304.7|1305.2|1304.2|1305.7|1304.7|1305.2|1304.2|7
1626754500000|2021-07-20 04:15:00|1305|1304|1303.9|1302.9|1305.1|1304.1|1303.9|1302.9|11
1626754800000|2021-07-20 04:20:00|1304.1|1303.1|1305|1304|1305|1304|1303.8|1302.8|58
1626755100000|2021-07-20 04:25:00|1304.7|1303.7|1304.5|1303.5|1304.7|1303.7|1304.5|1303.5|3
1626755400000|2021-07-20 04:30:00|1304.4|1303.4|1304.8|1303.8|1305|1304|1304.3|1303.3|57
1626756300000|2021-07-20 04:45:00|1305.7|1304.7|1305.9|1304.9|1305.9|1304.9|1305.7|1304.7|2
1626756900000|2021-07-20 04:55:00|1305.6|1304.6|1305.3|1304.3|1305.9|1304.9|1305.3|1304.3|8
1626757200000|2021-07-20 05:00:00|1305.5|1304.5|1305.4|1304.4|1306.5|1305.5|1305.2|1304.2|28
1626757500000|2021-07-20 05:05:00|1305.9|1304.9|1307.1|1306.1|1307.1|1306.1|1305.7|1304.7|8
1626757800000|2021-07-20 05:10:00|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|1
1626758100000|2021-07-20 05:15:00|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1
1626758400000|2021-07-20 05:20:00|1305.5|1304.5|1305.6|1304.6|1305.6|1304.6|1305.5|1304.5|3
1626758700000|2021-07-20 05:25:00|1305.3|1304.3|1305.9|1304.9|1305.9|1304.9|1305.3|1304.3|4
1626759000000|2021-07-20 05:30:00|1305.8|1304.8|1305.7|1304.7|1305.8|1304.8|1305.4|1304.4|7
1626759300000|2021-07-20 05:35:00|1305.5|1304.5|1305.4|1304.4|1305.5|1304.5|1305.4|1304.4|2
1626759600000|2021-07-20 05:40:00|1305.1|1304.1|1304.5|1303.5|1305.1|1304.1|1304.5|1303.5|6
1626759900000|2021-07-20 05:45:00|1304|1303|1305.1|1304.1|1305.1|1304.1|1304|1303|3
1626760200000|2021-07-20 05:50:00|1305.3|1304.3|1305.1|1304.1|1305.3|1304.3|1305.1|1304.1|2
1626760500000|2021-07-20 05:55:00|1305.2|1304.2|1306.6|1305.6|1306.6|1305.6|1304.7|1303.7|37
1626760800000|2021-07-20 06:00:00|1306.3|1305.3|1307.6|1306.6|1308.3|1307.3|1306.2|1305.2|257
1626761100000|2021-07-20 06:05:00|1307.7|1306.7|1307.2|1306.2|1307.9|1306.9|1306.7|1305.7|13
1626761400000|2021-07-20 06:10:00|1307.4|1306.4|1307|1306|1307.5|1306.5|1306.7|1305.7|31
1626761700000|2021-07-20 06:15:00|1306.7|1305.7|1307.4|1306.4|1307.6|1306.6|1306.7|1305.7|21
1626762000000|2021-07-20 06:20:00|1307.3|1306.3|1307.6|1306.6|1307.6|1306.6|1307.1|1306.1|19
1626762300000|2021-07-20 06:25:00|1307.3|1306.3|1308.1|1307.1|1308.5|1307.5|1307.1|1306.1|59
1626762600000|2021-07-20 06:30:00|1307.9|1306.9|1307.8|1306.8|1308.2|1307.2|1307.5|1306.5|66
1626762900000|2021-07-20 06:35:00|1307.7|1306.7|1307.8|1306.8|1308.2|1307.2|1306.9|1305.9|77
1626763200000|2021-07-20 06:40:00|1307.7|1306.7|1308.3|1307.3|1308.3|1307.3|1307.4|1306.4|19
1626763500000|2021-07-20 06:45:00|1308.6|1307.6|1307.3|1306.3|1308.6|1307.6|1307.3|1306.3|162
1626763800000|2021-07-20 06:50:00|1307.4|1306.4|1307.9|1306.9|1308.4|1307.4|1307.2|1306.2|40
1626764100000|2021-07-20 06:55:00|1307.8|1306.8|1308.9|1307.9|1309|1308|1307.7|1306.7|169
1626764400000|2021-07-20 07:00:00|1308.7|1307.7|1309.4|1308.4|1309.9|1308.9|1308|1307|471
1626764700000|2021-07-20 07:05:00|1309.3|1308.3|1310.5|1309.5|1310.5|1309.5|1308.6|1307.6|636
1626765000000|2021-07-20 07:10:00|1310.6|1309.6|1311|1310|1312|1311|1310.6|1309.6|378
1626765300000|2021-07-20 07:15:00|1310.9|1309.9|1311.6|1310.6|1311.9|1310.9|1310.9|1309.9|197
1626765600000|2021-07-20 07:20:00|1311.5|1310.5|1311|1310|1312.1|1311.1|1311|1310|194
1626765900000|2021-07-20 07:25:00|1310.9|1309.9|1311|1310|1311|1310|1309.8|1308.8|216
1626766200000|2021-07-20 07:30:00|1311.1|1310.1|1311.3|1310.3|1311.8|1310.8|1310.6|1309.6|245
1626766500000|2021-07-20 07:35:00|1311.4|1310.4|1309.8|1308.8|1311.5|1310.5|1309.7|1308.7|152
1626766800000|2021-07-20 07:40:00|1309.6|1308.6|1310.4|1309.4|1310.5|1309.5|1309.2|1308.2|892
1626767100000|2021-07-20 07:45:00|1310.5|1309.5|1311|1310|1311.3|1310.3|1310.2|1309.2|110
1626767400000|2021-07-20 07:50:00|1310.9|1309.9|1309.9|1308.9|1311|1310|1309.8|1308.8|265
1626767700000|2021-07-20 07:55:00|1309.8|1308.8|1308.9|1307.9|1309.8|1308.8|1308.9|1307.9|247
1626768000000|2021-07-20 08:00:00|1309|1308|1310.4|1309.4|1310.4|1309.4|1309|1308|154
1626768300000|2021-07-20 08:05:00|1310.7|1309.7|1309.9|1308.9|1310.8|1309.8|1309.6|1308.6|278
1626768600000|2021-07-20 08:10:00|1309.8|1308.8|1311.2|1310.2|1311.2|1310.2|1309.3|1308.3|190
1626768900000|2021-07-20 08:15:00|1311.3|1310.3|1310.9|1309.9|1311.6|1310.6|1310.7|1309.7|67
1626769200000|2021-07-20 08:20:00|1311.1|1310.1|1310.8|1309.8|1311.1|1310.1|1310.6|1309.6|42
1626769500000|2021-07-20 08:25:00|1310.7|1309.7|1311.6|1310.6|1311.8|1310.8|1310.7|1309.7|112
1626769800000|2021-07-20 08:30:00|1311.8|1310.8|1311.3|1310.3|1312.1|1311.1|1311.3|1310.3|67
1626770100000|2021-07-20 08:35:00|1311.4|1310.4|1311.8|1310.8|1311.9|1310.9|1311.1|1310.1|64
1626770400000|2021-07-20 08:40:00|1311.9|1310.9|1311.9|1310.9|1312.2|1311.2|1311.7|1310.7|125
1626770700000|2021-07-20 08:45:00|1311.8|1310.8|1309.9|1308.9|1311.9|1310.9|1309.9|1308.9|124
1626771000000|2021-07-20 08:50:00|1310|1309|1310.1|1309.1|1310.1|1309.1|1309.5|1308.5|30
1626771300000|2021-07-20 08:55:00|1309.7|1308.7|1310.3|1309.3|1310.4|1309.4|1309.7|1308.7|25
1626771600000|2021-07-20 09:00:00|1310.5|1309.5|1309.8|1308.8|1311.1|1310.1|1309.7|1308.7|24
1626771900000|2021-07-20 09:05:00|1310|1309|1310.4|1309.4|1310.5|1309.5|1309.6|1308.6|21
1626772200000|2021-07-20 09:10:00|1310.3|1309.3|1311.1|1310.1|1311.3|1310.3|1310.2|1309.2|22
1626772500000|2021-07-20 09:15:00|1311.2|1310.2|1310.9|1309.9|1311.3|1310.3|1310.4|1309.4|41
1626772800000|2021-07-20 09:20:00|1310.8|1309.8|1310.2|1309.2|1310.8|1309.8|1310|1309|39
1626773100000|2021-07-20 09:25:00|1310|1309|1310.5|1309.5|1310.5|1309.5|1309.9|1308.9|74
1626773400000|2021-07-20 09:30:00|1310.6|1309.6|1310.5|1309.5|1310.7|1309.7|1310.1|1309.1|27
1626773700000|2021-07-20 09:35:00|1310.6|1309.6|1309.4|1308.4|1310.7|1309.7|1309.2|1308.2|111
1626774000000|2021-07-20 09:40:00|1309.7|1308.7|1309.4|1308.4|1310.2|1309.2|1309.2|1308.2|120
1626774300000|2021-07-20 09:45:00|1309.5|1308.5|1308|1307|1309.5|1308.5|1308|1307|141
1626774600000|2021-07-20 09:50:00|1307.9|1306.9|1307.8|1306.8|1308.1|1307.1|1307.1|1306.1|260
1626774900000|2021-07-20 09:55:00|1307.9|1306.9|1308|1307|1308.2|1307.2|1307.5|1306.5|51
1626775200000|2021-07-20 10:00:00|1307.7|1306.7|1307|1306|1307.8|1306.8|1306.8|1305.8|75
1626775500000|2021-07-20 10:05:00|1307.2|1306.2|1308.4|1307.4|1308.5|1307.5|1307.2|1306.2|65
1626775800000|2021-07-20 10:10:00|1308.5|1307.5|1309.5|1308.5|1309.8|1308.8|1308.5|1307.5|53
1626776100000|2021-07-20 10:15:00|1309.8|1308.8|1309.9|1308.9|1310.1|1309.1|1309.6|1308.6|87
1626776400000|2021-07-20 10:20:00|1310|1309|1309.6|1308.6|1310.3|1309.3|1309.6|1308.6|34
1626776700000|2021-07-20 10:25:00|1309.2|1308.2|1309.4|1308.4|1309.6|1308.6|1308.7|1307.7|41
1626777000000|2021-07-20 10:30:00|1309.5|1308.5|1309.5|1308.5|1309.8|1308.8|1309.3|1308.3|34
1626777300000|2021-07-20 10:35:00|1309.7|1308.7|1309.4|1308.4|1309.7|1308.7|1309.2|1308.2|13
1626777600000|2021-07-20 10:40:00|1309|1308|1308.7|1307.7|1309|1308|1308.6|1307.6|22
1626777900000|2021-07-20 10:45:00|1308.8|1307.8|1307.6|1306.6|1308.9|1307.9|1307.5|1306.5|98
1626778200000|2021-07-20 10:50:00|1307.7|1306.7|1308.3|1307.3|1308.3|1307.3|1307.5|1306.5|62
1626778500000|2021-07-20 10:55:00|1308.4|1307.4|1308.4|1307.4|1308.8|1307.8|1308.2|1307.2|38
1626778800000|2021-07-20 11:00:00|1308.3|1307.3|1308.5|1307.5|1308.5|1307.5|1307.2|1306.2|174
1626779100000|2021-07-20 11:05:00|1308.6|1307.6|1308.7|1307.7|1309.1|1308.1|1308.1|1307.1|104
1626779400000|2021-07-20 11:10:00|1308.6|1307.6|1307.3|1306.3|1308.6|1307.6|1307.1|1306.1|79
1626779700000|2021-07-20 11:15:00|1307.8|1306.8|1307.8|1306.8|1308.5|1307.5|1307.6|1306.6|109
1626780000000|2021-07-20 11:20:00|1307.9|1306.9|1308.3|1307.3|1308.9|1307.9|1307.7|1306.7|87
1626780300000|2021-07-20 11:25:00|1308.4|1307.4|1308.7|1307.7|1308.7|1307.7|1307.9|1306.9|63
1626780600000|2021-07-20 11:30:00|1308.9|1307.9|1309.2|1308.2|1309.4|1308.4|1308.8|1307.8|129
1626780900000|2021-07-20 11:35:00|1309.3|1308.3|1309.7|1308.7|1309.7|1308.7|1309.2|1308.2|30
1626781200000|2021-07-20 11:40:00|1309.2|1308.2|1309.5|1308.5|1309.7|1308.7|1309.2|1308.2|57
1626781500000|2021-07-20 11:45:00|1309.3|1308.3|1308.8|1307.8|1309.3|1308.3|1308.8|1307.8|24
1626781800000|2021-07-20 11:50:00|1309|1308|1309.7|1308.7|1310|1309|1309|1308|37
1626782100000|2021-07-20 11:55:00|1309.6|1308.6|1309.7|1308.7|1310.2|1309.2|1309.6|1308.6|100
1626782400000|2021-07-20 12:00:00|1309.6|1308.6|1310.8|1309.8|1311|1310|1309.6|1308.6|301
1626782700000|2021-07-20 12:05:00|1310.9|1309.9|1309.8|1308.8|1310.9|1309.9|1309.6|1308.6|190
1626783000000|2021-07-20 12:10:00|1309.7|1308.7|1309.7|1308.7|1309.8|1308.8|1309.5|1308.5|51
1626783300000|2021-07-20 12:15:00|1309.6|1308.6|1309.2|1308.2|1309.7|1308.7|1308.9|1307.9|83
1626783600000|2021-07-20 12:20:00|1309.1|1308.1|1309.1|1308.1|1309.4|1308.4|1308.9|1307.9|195
1626783900000|2021-07-20 12:25:00|1309.2|1308.2|1308.7|1307.7|1309.2|1308.2|1308.5|1307.5|70
1626784200000|2021-07-20 12:30:00|1308.8|1307.8|1308.2|1307.2|1308.8|1307.8|1307.5|1306.5|120
1626784500000|2021-07-20 12:35:00|1308.1|1307.1|1308|1307|1308.3|1307.3|1307.4|1306.4|86
1626784800000|2021-07-20 12:40:00|1307.9|1306.9|1307.4|1306.4|1308.1|1307.1|1307.3|1306.3|171
1626785100000|2021-07-20 12:45:00|1307.2|1306.2|1307.2|1306.2|1307.6|1306.6|1307.1|1306.1|121
1626785400000|2021-07-20 12:50:00|1307.3|1306.3|1307|1306|1307.5|1306.5|1306.7|1305.7|258
1626785700000|2021-07-20 12:55:00|1306.9|1305.9|1307.4|1306.4|1307.5|1306.5|1306.5|1305.5|240
1626786000000|2021-07-20 13:00:00|1307.5|1306.5|1307.1|1306.1|1308.2|1307.2|1306.8|1305.8|377
1626786300000|2021-07-20 13:05:00|1307|1306|1306.5|1305.5|1307|1306|1306|1305|115
1626786600000|2021-07-20 13:10:00|1306.6|1305.6|1305.3|1304.3|1306.7|1305.7|1305.1|1304.1|152
1626786900000|2021-07-20 13:15:00|1305.2|1304.2|1304.8|1303.8|1305.6|1304.6|1304.8|1303.8|162
1626787200000|2021-07-20 13:20:00|1304.6|1303.6|1304.1|1303.1|1304.6|1303.6|1303.6|1302.6|436
1626787500000|2021-07-20 13:25:00|1304.2|1303.2|1304.2|1303.2|1305|1304|1303.8|1302.8|345
1626787800000|2021-07-20 13:30:00|1304|1303.5|1302.1|1301.6|1304.8|1304.3|1301.4|1300.9|4716
1626788100000|2021-07-20 13:35:00|1302|1301.5|1301.7|1301.2|1302.4|1301.9|1301|1300.5|3223
1626788400000|2021-07-20 13:40:00|1301.6|1301.1|1302.5|1302|1303.5|1303|1301.1|1300.6|3019
1626788700000|2021-07-20 13:45:00|1302.3|1301.8|1304.9|1304.4|1305.5|1305|1302.3|1301.8|2283
1626789000000|2021-07-20 13:50:00|1305|1304.5|1304.6|1304.1|1305.1|1304.6|1303.5|1303|2113
1626789300000|2021-07-20 13:55:00|1304.5|1304|1305.8|1305.3|1306|1305.5|1304.2|1303.7|2035
1626789600000|2021-07-20 14:00:00|1305.9|1305.4|1305.9|1305.4|1306.2|1305.7|1304.7|1304.2|1778
1626789900000|2021-07-20 14:05:00|1305.8|1305.3|1305.3|1304.8|1306.2|1305.7|1305.2|1304.7|1289
1626790200000|2021-07-20 14:10:00|1305.2|1304.7|1306.9|1306.4|1306.9|1306.4|1305.2|1304.7|1364
1626790500000|2021-07-20 14:15:00|1307|1306.5|1308.8|1308.3|1308.8|1308.3|1306.9|1306.4|975
1626790800000|2021-07-20 14:20:00|1308.9|1308.4|1309.5|1309|1310.2|1309.7|1308.6|1308.1|934
1626791100000|2021-07-20 14:25:00|1309.6|1309.1|1308.7|1308.2|1309.7|1309.2|1308.5|1308|841
1626791400000|2021-07-20 14:30:00|1308.8|1308.3|1308.4|1307.9|1309|1308.5|1308.1|1307.6|785
1626791700000|2021-07-20 14:35:00|1308.3|1307.8|1307.6|1307.1|1308.5|1308|1307.3|1306.8|812
1626792000000|2021-07-20 14:40:00|1307.7|1307.2|1308.3|1307.8|1308.3|1307.8|1307.5|1307|739
1626792300000|2021-07-20 14:45:00|1308.2|1307.7|1309.4|1308.9|1309.5|1309|1307.5|1307|1196
1626792600000|2021-07-20 14:50:00|1309.5|1309|1309.5|1309|1309.8|1309.3|1308.6|1308.1|784
1626792900000|2021-07-20 14:55:00|1309.4|1308.9|1309.9|1309.4|1310.3|1309.8|1309.2|1308.7|910
1626793200000|2021-07-20 15:00:00|1309.8|1309.3|1309.6|1309.1|1310|1309.5|1308.5|1308|708
1626793500000|2021-07-20 15:05:00|1309.5|1309|1309.7|1309.2|1310.1|1309.6|1308.9|1308.4|724
1626793800000|2021-07-20 15:10:00|1309.8|1309.3|1311.3|1310.8|1311.5|1311|1309.7|1309.2|918
1626794100000|2021-07-20 15:15:00|1311.4|1310.9|1311.3|1310.8|1311.4|1310.9|1310.7|1310.2|556
1626794400000|2021-07-20 15:20:00|1311.4|1310.9|1311|1310.5|1311.7|1311.2|1310.9|1310.4|258
1626794700000|2021-07-20 15:25:00|1311.1|1310.6|1309.5|1309|1311.5|1311|1309.5|1309|1356
1626795000000|2021-07-20 15:30:00|1309.4|1308.9|1309.8|1309.3|1310.1|1309.6|1309.3|1308.8|690
1626795300000|2021-07-20 15:35:00|1309.9|1309.4|1310.9|1310.4|1311|1310.5|1309.6|1309.1|647
1626795600000|2021-07-20 15:40:00|1311|1310.5|1311.5|1311|1311.5|1311|1311|1310.5|447
1626795900000|2021-07-20 15:45:00|1311.4|1310.9|1311.9|1311.4|1311.9|1311.4|1311.2|1310.7|580
1626796200000|2021-07-20 15:50:00|1312|1311.5|1312.4|1311.9|1312.5|1312|1311.7|1311.2|260
1626796500000|2021-07-20 15:55:00|1312.5|1312|1312.5|1312|1312.7|1312.2|1312.2|1311.7|283
1626796800000|2021-07-20 16:00:00|1312.6|1312.1|1313|1312.5|1313.5|1313|1312.4|1311.9|364
1626797100000|2021-07-20 16:05:00|1313.2|1312.7|1312.4|1311.9|1313.2|1312.7|1312.1|1311.6|146
1626797400000|2021-07-20 16:10:00|1312.5|1312|1312.4|1311.9|1312.8|1312.3|1312.1|1311.6|428
1626797700000|2021-07-20 16:15:00|1312.5|1312|1311.9|1311.4|1312.5|1312|1311.7|1311.2|239
1626798000000|2021-07-20 16:20:00|1311.8|1311.3|1311.4|1310.9|1311.8|1311.3|1310.9|1310.4|356
1626798300000|2021-07-20 16:25:00|1311.3|1310.8|1311.9|1311.4|1312|1311.5|1311.2|1310.7|230
1626798600000|2021-07-20 16:30:00|1312|1311.5|1312.6|1312.1|1312.6|1312.1|1311.9|1311.4|153
1626798900000|2021-07-20 16:35:00|1312.7|1312.2|1313.5|1313|1313.5|1313|1312.7|1312.2|379
1626799200000|2021-07-20 16:40:00|1313.4|1312.9|1313.7|1313.2|1313.8|1313.3|1313|1312.5|1184
1626799500000|2021-07-20 16:45:00|1313.6|1313.1|1313.5|1313|1313.6|1313.1|1313|1312.5|646
1626799800000|2021-07-20 16:50:00|1313.6|1313.1|1313.4|1312.9|1313.7|1313.2|1313.3|1312.8|241
1626800100000|2021-07-20 16:55:00|1313.5|1313|1314.2|1313.7|1314.3|1313.8|1313.2|1312.7|404
1626800400000|2021-07-20 17:00:00|1314.3|1313.8|1313.2|1312.7|1314.4|1313.9|1313.2|1312.7|555
1626800700000|2021-07-20 17:05:00|1313.3|1312.8|1312.8|1312.3|1313.8|1313.3|1312.8|1312.3|482
1626801000000|2021-07-20 17:10:00|1312.7|1312.2|1313.6|1313.1|1313.7|1313.2|1312.7|1312.2|183
1626801300000|2021-07-20 17:15:00|1313.5|1313|1312.8|1312.3|1313.5|1313|1312.4|1311.9|538
1626801600000|2021-07-20 17:20:00|1312.7|1312.2|1311.7|1311.2|1313|1312.5|1311.7|1311.2|398
1626801900000|2021-07-20 17:25:00|1311.8|1311.3|1311.5|1311|1311.8|1311.3|1311.2|1310.7|249
1626802200000|2021-07-20 17:30:00|1311.6|1311.1|1312|1311.5|1312|1311.5|1311.4|1310.9|295
1626802500000|2021-07-20 17:35:00|1312.1|1311.6|1312.7|1312.2|1312.7|1312.2|1312.1|1311.6|429
1626802800000|2021-07-20 17:40:00|1312.8|1312.3|1311.8|1311.3|1312.9|1312.4|1311.8|1311.3|131
1626803100000|2021-07-20 17:45:00|1311.7|1311.2|1311.6|1311.1|1312|1311.5|1311.5|1311|91
1626803400000|2021-07-20 17:50:00|1311.4|1310.9|1312.3|1311.8|1312.5|1312|1311.4|1310.9|223
1626803700000|2021-07-20 17:55:00|1312.4|1311.9|1312.5|1312|1312.6|1312.1|1312.3|1311.8|177
1626804000000|2021-07-20 18:00:00|1312.6|1312.1|1312.9|1312.4|1312.9|1312.4|1312.5|1312|268
1626804300000|2021-07-20 18:05:00|1313|1312.5|1313.5|1313|1313.5|1313|1313|1312.5|171
1626804600000|2021-07-20 18:10:00|1313.6|1313.1|1313.6|1313.1|1313.9|1313.4|1313.5|1313|162
1626804900000|2021-07-20 18:15:00|1313.7|1313.2|1313.6|1313.1|1314.2|1313.7|1313.6|1313.1|187
1626805200000|2021-07-20 18:20:00|1313.7|1313.2|1313.9|1313.4|1314.3|1313.8|1313.7|1313.2|208
1626805500000|2021-07-20 18:25:00|1314|1313.5|1314.1|1313.6|1314.3|1313.8|1313.8|1313.3|190
1626805800000|2021-07-20 18:30:00|1314.2|1313.7|1314.4|1313.9|1314.7|1314.2|1314.2|1313.7|255
1626806100000|2021-07-20 18:35:00|1314.5|1314|1314.4|1313.9|1314.7|1314.2|1314.3|1313.8|520
1626806400000|2021-07-20 18:40:00|1314.5|1314|1314|1313.5|1314.7|1314.2|1313.9|1313.4|203
1626806700000|2021-07-20 18:45:00|1314.1|1313.6|1314.5|1314|1314.5|1314|1313.9|1313.4|375
1626807000000|2021-07-20 18:50:00|1314.6|1314.1|1315|1314.5|1315.2|1314.7|1314.5|1314|297
1626807300000|2021-07-20 18:55:00|1314.9|1314.4|1315.2|1314.7|1315.3|1314.8|1314.7|1314.2|367
1626807600000|2021-07-20 19:00:00|1315.3|1314.8|1315.9|1315.4|1315.9|1315.4|1315.3|1314.8|275
1626807900000|2021-07-20 19:05:00|1315.8|1315.3|1316.2|1315.7|1316.4|1315.9|1315.8|1315.3|354
1626808200000|2021-07-20 19:10:00|1316.3|1315.8|1316.8|1316.3|1317.1|1316.6|1316.3|1315.8|602
1626808500000|2021-07-20 19:15:00|1316.7|1316.2|1316.2|1315.7|1316.9|1316.4|1316.2|1315.7|554
1626808800000|2021-07-20 19:20:00|1316.3|1315.8|1316.4|1315.9|1316.5|1316|1316|1315.5|320
1626809100000|2021-07-20 19:25:00|1316.5|1316|1316.8|1316.3|1316.8|1316.3|1316.2|1315.7|774
1626809400000|2021-07-20 19:30:00|1316.7|1316.2|1316.2|1315.7|1317|1316.5|1316|1315.5|362
1626809700000|2021-07-20 19:35:00|1316.3|1315.8|1315.9|1315.4|1316.4|1315.9|1315.8|1315.3|408
1626810000000|2021-07-20 19:40:00|1316|1315.5|1316.1|1315.6|1316.4|1315.9|1315.6|1315.1|455
1626810300000|2021-07-20 19:45:00|1316|1315.5|1315.8|1315.3|1316.1|1315.6|1315.5|1315|396
1626810600000|2021-07-20 19:50:00|1315.9|1315.4|1315.6|1315.1|1316.1|1315.6|1314.7|1314.2|857
1626810900000|2021-07-20 19:55:00|1315.5|1315|1313.6|1313.1|1315.5|1315|1313.5|1313|5292
1626811200000|2021-07-20 20:00:00|1313.8|1313.3|1314.1|1313.1|1314.4|1313.4|1313.8|1312.9|620
1626811500000|2021-07-20 20:05:00|1314.2|1313.2|1314.9|1313.9|1314.9|1313.9|1314.2|1313.2|227
1626811800000|2021-07-20 20:10:00|1315|1314|1315.3|1314.3|1315.5|1314.5|1314.7|1313.7|95
1626812100000|2021-07-20 20:15:00|1315.1|1314.1|1314.5|1313.5|1315.1|1314.1|1314.3|1313.3|29
1626812400000|2021-07-20 20:20:00|1314.6|1313.6|1314.3|1313.3|1314.9|1313.9|1314.3|1313.3|18
1626812700000|2021-07-20 20:25:00|1314.4|1313.4|1314.3|1313.3|1314.4|1313.4|1313.9|1312.9|38
1626813000000|2021-07-20 20:30:00|1314.1|1313.1|1313.7|1312.7|1314.4|1313.4|1313.7|1312.7|18
1626813300000|2021-07-20 20:35:00|1313.9|1312.9|1313.9|1312.9|1314|1313|1313.6|1312.6|21
1626813600000|2021-07-20 20:40:00|1313.6|1312.6|1313.4|1312.4|1314|1313|1313.4|1312.4|23
1626814500000|2021-07-20 20:55:00|1314|1313|1314|1313|1314|1313|1313.4|1312.4|15
1626814800000|2021-07-20 21:00:00|||||||||6
1626818400000|2021-07-20 22:00:00|1314.4|1312.4|1314.4|1312.4|1314.7|1312.7|1314.3|1312.3|0
1626818700000|2021-07-20 22:05:00|1314.5|1312.5|1315.4|1313.4|1315.4|1313.4|1314.4|1312.4|0
1626819000000|2021-07-20 22:10:00|1315.5|1313.5|1315.1|1313.1|1315.5|1313.5|1315.1|1313.1|0
1626819300000|2021-07-20 22:15:00|1315.2|1313.2|1315.5|1313.5|1315.5|1313.5|1315.1|1313.1|0
1626819600000|2021-07-20 22:20:00|1315.4|1313.4|1315.7|1313.7|1315.7|1313.7|1315.4|1313.4|0
1626819900000|2021-07-20 22:25:00|1315.6|1313.6|1315.2|1313.2|1315.7|1313.7|1315.1|1313.1|0
1626820200000|2021-07-20 22:30:00|1315.3|1313.3|1315.3|1313.3|1315.3|1313.3|1315.2|1313.2|0
1626820500000|2021-07-20 22:35:00|1315.2|1313.2|1315.2|1313.2|1315.4|1313.4|1315.2|1313.2|0
1626820800000|2021-07-20 22:40:00|1315.3|1313.3|1315.3|1313.3|1315.5|1313.5|1315.2|1313.2|0
1626821100000|2021-07-20 22:45:00|1315.4|1313.4|1315.4|1313.4|1315.5|1313.5|1315.2|1313.2|0
1626821400000|2021-07-20 22:50:00|1315.3|1313.3|1315.3|1313.3|1315.4|1313.4|1315.3|1313.3|0
1626821700000|2021-07-20 22:55:00|1315.4|1313.4|1315.5|1313.5|1315.5|1313.5|1315.2|1313.2|0
1626822000000|2021-07-20 23:00:00|1315.4|1313.4|1315.3|1313.3|1315.5|1313.5|1315.2|1313.2|0
1626822300000|2021-07-20 23:05:00|1315.4|1313.4|1315.8|1313.8|1316|1314|1315.4|1313.4|0
1626822600000|2021-07-20 23:10:00|1315.9|1313.9|1316.4|1314.4|1316.4|1314.4|1315.9|1313.9|0
1626822900000|2021-07-20 23:15:00|1316.3|1314.3|1316.3|1314.3|1316.4|1314.4|1316.1|1314.1|0
1626823200000|2021-07-20 23:20:00|1316.4|1314.4|1316.4|1314.4|1316.7|1314.7|1316.3|1314.3|0
1626823500000|2021-07-20 23:25:00|1316.5|1314.5|1316.4|1314.4|1316.7|1314.7|1316.4|1314.4|0
1626823800000|2021-07-20 23:30:00|1316.5|1314.5|1316.5|1314.5|1316.6|1314.6|1316.4|1314.4|0
1626824100000|2021-07-20 23:35:00|1316.4|1314.4|1316.1|1314.1|1316.5|1314.5|1316|1314|0
1626824400000|2021-07-20 23:40:00|1316.2|1314.2|1316.1|1314.1|1316.3|1314.3|1316.1|1314.1|0
1626824700000|2021-07-20 23:45:00|1316|1314|1315.9|1313.9|1316.1|1314.1|1315.8|1313.8|0
1626825000000|2021-07-20 23:50:00|1316|1314|1316.2|1314.2|1316.3|1314.3|1316|1314|0
1626825300000|2021-07-20 23:55:00|1316.3|1314.3|1316.2|1314.2|1316.4|1314.4|1316.1|1314.1|0
1626825600000|2021-07-21 00:00:00|1316.1|1314.1|1316.9|1315.9|1316.9|1315.9|1315.9|1313.9|0
1626825900000|2021-07-21 00:05:00|1315.5|1314.5|1315.9|1314.9|1315.9|1314.9|1315.5|1314.5|36
1626826500000|2021-07-21 00:15:00|1315.2|1314.2|1315.3|1314.3|1315.3|1314.3|1315|1314|8
1626826800000|2021-07-21 00:20:00|1315.1|1314.1|1315.9|1314.9|1315.9|1314.9|1315.1|1314.1|55
1626827100000|2021-07-21 00:25:00|1315.8|1314.8|1314.9|1313.9|1315.8|1314.8|1314.9|1313.9|21
1626827400000|2021-07-21 00:30:00|1314.8|1313.8|1315.1|1314.1|1315.1|1314.1|1314.8|1313.8|4
1626827700000|2021-07-21 00:35:00|1315.2|1314.2|1315.2|1314.2|1315.3|1314.3|1315.1|1314.1|6
1626828000000|2021-07-21 00:40:00|1315.6|1314.6|1315.6|1314.6|1315.6|1314.6|1315.6|1314.6|1
1626828300000|2021-07-21 00:45:00|1315.9|1314.9|1315.5|1314.5|1315.9|1314.9|1315.5|1314.5|6
1626828600000|2021-07-21 00:50:00|1315.7|1314.7|1315.8|1314.8|1315.8|1314.8|1315.7|1314.7|4
1626828900000|2021-07-21 00:55:00|1315.5|1314.5|1315.6|1314.6|1315.6|1314.6|1315.5|1314.5|3
1626829200000|2021-07-21 01:00:00|1314.6|1313.6|1314.2|1313.2|1314.6|1313.6|1314|1313|4
1626829500000|2021-07-21 01:05:00|1314.4|1313.4|1314.7|1313.7|1314.9|1313.9|1314.4|1313.4|11
1626829800000|2021-07-21 01:10:00|1314.3|1313.3|1314|1313|1314.3|1313.3|1313.9|1312.9|6
1626830100000|2021-07-21 01:15:00|1313.7|1312.7|1314.2|1313.2|1314.2|1313.2|1312.8|1311.8|37
1626830400000|2021-07-21 01:20:00|1314.5|1313.5|1315.7|1314.7|1316.1|1315.1|1314.5|1313.5|13
1626830700000|2021-07-21 01:25:00|1315.6|1314.6|1315.2|1314.2|1316|1315|1315.2|1314.2|5
1626831000000|2021-07-21 01:30:00|1314.3|1313.3|1313.1|1312.1|1314.3|1313.3|1312.2|1311.2|7
1626831300000|2021-07-21 01:35:00|1313.4|1312.4|1314|1313|1314|1313|1313.4|1312.4|10
1626831600000|2021-07-21 01:40:00|1314.2|1313.2|1313.6|1312.6|1314.9|1313.9|1313.6|1312.6|27
1626831900000|2021-07-21 01:45:00|1313.5|1312.5|1313.8|1312.8|1313.8|1312.8|1312.8|1311.8|20
1626832200000|2021-07-21 01:50:00|1313.9|1312.9|1313.2|1312.2|1314.1|1313.1|1313.1|1312.1|16
1626832500000|2021-07-21 01:55:00|1312.9|1311.9|1312.8|1311.8|1312.9|1311.9|1311|1310|33
1626832800000|2021-07-21 02:00:00|1312.3|1311.3|1312|1311|1312.9|1311.9|1312|1311|13
1626833100000|2021-07-21 02:05:00|1312.4|1311.4|1311.5|1310.5|1312.4|1311.4|1311.5|1310.5|8
1626833400000|2021-07-21 02:10:00|1310.6|1309.6|1310.6|1309.6|1310.6|1309.6|1310.6|1309.6|4
1626833700000|2021-07-21 02:15:00|1310.7|1309.7|1310.3|1309.3|1310.9|1309.9|1310.3|1309.3|17
1626834000000|2021-07-21 02:20:00|1308.8|1307.8|1308.8|1307.8|1308.8|1307.8|1308.8|1307.8|1
1626834300000|2021-07-21 02:25:00|1307.6|1306.6|1307.3|1306.3|1308.1|1307.1|1307.3|1306.3|24
1626834600000|2021-07-21 02:30:00|1307.4|1306.4|1307.4|1306.4|1307.4|1306.4|1307.4|1306.4|9
1626834900000|2021-07-21 02:35:00|1306.9|1305.9|1307.2|1306.2|1307.2|1306.2|1306.9|1305.9|2
1626835200000|2021-07-21 02:40:00|1306.8|1305.8|1306.9|1305.9|1306.9|1305.9|1306.8|1305.8|2
1626835500000|2021-07-21 02:45:00|1305.7|1304.7|1305.4|1304.4|1306|1305|1305.3|1304.3|112
1626835800000|2021-07-21 02:50:00|1305|1304|1305.1|1304.1|1305.1|1304.1|1304.5|1303.5|15
1626836100000|2021-07-21 02:55:00|1304.9|1303.9|1304.4|1303.4|1304.9|1303.9|1304.4|1303.4|6
1626836400000|2021-07-21 03:00:00|1304.6|1303.6|1305.6|1304.6|1305.6|1304.6|1304.6|1303.6|17
1626836700000|2021-07-21 03:05:00|1306.2|1305.2|1306.7|1305.7|1307|1306|1306.2|1305.2|9
1626837000000|2021-07-21 03:10:00|1306.9|1305.9|1307.1|1306.1|1307.1|1306.1|1306.7|1305.7|8
1626837300000|2021-07-21 03:15:00|1306.3|1305.3|1307.4|1306.4|1307.4|1306.4|1306.3|1305.3|21
1626837600000|2021-07-21 03:20:00|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1306.9|1305.9|1
1626837900000|2021-07-21 03:25:00|1307.4|1306.4|1307.3|1306.3|1307.4|1306.4|1307.2|1306.2|6
1626838200000|2021-07-21 03:30:00|1307.9|1306.9|1308.2|1307.2|1308.2|1307.2|1307.9|1306.9|29
1626838500000|2021-07-21 03:35:00|1308.1|1307.1|1307.5|1306.5|1308.3|1307.3|1307.3|1306.3|6
1626838800000|2021-07-21 03:40:00|1307.7|1306.7|1307.7|1306.7|1307.7|1306.7|1307.7|1306.7|2
1626839100000|2021-07-21 03:45:00|1307.2|1306.2|1306.5|1305.5|1307.2|1306.2|1306.5|1305.5|4
1626839400000|2021-07-21 03:50:00|1306.3|1305.3|1306.3|1305.3|1306.4|1305.4|1306.3|1305.3|8
1626839700000|2021-07-21 03:55:00|1306.4|1305.4|1306.8|1305.8|1306.8|1305.8|1306.4|1305.4|4
1626840000000|2021-07-21 04:00:00|1306.9|1305.9|1307.2|1306.2|1307.2|1306.2|1306.9|1305.9|2
1626840300000|2021-07-21 04:05:00|||||||||1
1626840600000|2021-07-21 04:10:00|1306.7|1305.7|1306.6|1305.6|1306.7|1305.7|1306.6|1305.6|2
1626840900000|2021-07-21 04:15:00|1306.4|1305.4|1306.4|1305.4|1306.4|1305.4|1306.4|1305.4|6
1626841200000|2021-07-21 04:20:00|1305.9|1304.9|1305.8|1304.8|1305.9|1304.9|1305.8|1304.8|5
1626841500000|2021-07-21 04:25:00|1305.9|1304.9|1305.1|1304.1|1305.9|1304.9|1305.1|1304.1|18
1626841800000|2021-07-21 04:30:00|1305.4|1304.4|1304.9|1303.9|1305.5|1304.5|1304.9|1303.9|19
1626842100000|2021-07-21 04:35:00|1305.4|1304.4|1305.6|1304.6|1305.7|1304.7|1305.3|1304.3|15
1626842700000|2021-07-21 04:45:00|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|1
1626843300000|2021-07-21 04:55:00|1304.6|1303.6|1304|1303|1304.7|1303.7|1304|1303|8
1626843600000|2021-07-21 05:00:00|1304.3|1303.3|1305.3|1304.3|1305.3|1304.3|1303.9|1302.9|24
1626843900000|2021-07-21 05:05:00|||||||||1
1626844200000|2021-07-21 05:10:00|1304.7|1303.7|1305.2|1304.2|1305.2|1304.2|1304.7|1303.7|2
1626844500000|2021-07-21 05:15:00|1305.1|1304.1|1305.1|1304.1|1305.1|1304.1|1305.1|1304.1|1
1626844800000|2021-07-21 05:20:00|1305.6|1304.6|1305.9|1304.9|1305.9|1304.9|1305.3|1304.3|6
1626845100000|2021-07-21 05:25:00|1306|1305|1306.1|1305.1|1306.1|1305.1|1306|1305|7
1626845400000|2021-07-21 05:30:00|1306.6|1305.6|1307|1306|1307|1306|1306.6|1305.6|3
1626845700000|2021-07-21 05:35:00|1306.3|1305.3|1305.8|1304.8|1306.3|1305.3|1305.8|1304.8|2
1626846000000|2021-07-21 05:40:00|1305.7|1304.7|1305.7|1304.7|1305.7|1304.7|1305.7|1304.7|2
1626846300000|2021-07-21 05:45:00|1306.3|1305.3|1306.6|1305.6|1306.6|1305.6|1306.2|1305.2|8
1626846600000|2021-07-21 05:50:00|1306.4|1305.4|1305.7|1304.7|1306.5|1305.5|1305.7|1304.7|4
1626846900000|2021-07-21 05:55:00|1304.8|1303.8|1304.9|1303.9|1305|1304|1304.7|1303.7|31
1626847200000|2021-07-21 06:00:00|1304.8|1303.8|1306|1305|1306|1305|1304.8|1303.8|36
1626847500000|2021-07-21 06:05:00|1304.9|1303.9|1304.7|1303.7|1304.9|1303.9|1304.5|1303.5|8
1626847800000|2021-07-21 06:10:00|1305.1|1304.1|1306.3|1305.3|1306.3|1305.3|1305.1|1304.1|41
1626848100000|2021-07-21 06:15:00|1305.8|1304.8|1305.9|1304.9|1305.9|1304.9|1305.8|1304.8|2
1626848400000|2021-07-21 06:20:00|1306.1|1305.1|1306|1305|1306.1|1305.1|1305.4|1304.4|27
1626848700000|2021-07-21 06:25:00|1305.9|1304.9|1304.9|1303.9|1305.9|1304.9|1304.9|1303.9|11
1626849000000|2021-07-21 06:30:00|1305|1304|1304.9|1303.9|1305.1|1304.1|1304.2|1303.2|65
1626849300000|2021-07-21 06:35:00|1305|1304|1304.3|1303.3|1305|1304|1304.3|1303.3|6
1626849600000|2021-07-21 06:40:00|1304.9|1303.9|1305|1304|1305.3|1304.3|1304.9|1303.9|5
1626849900000|2021-07-21 06:45:00|1304.8|1303.8|1305.4|1304.4|1305.4|1304.4|1304.8|1303.8|6
1626850200000|2021-07-21 06:50:00|1305.6|1304.6|1305.9|1304.9|1306.3|1305.3|1305.5|1304.5|14
1626850500000|2021-07-21 06:55:00|1306.3|1305.3|1307.1|1306.1|1307.3|1306.3|1306.1|1305.1|95
1626850800000|2021-07-21 07:00:00|1307.4|1306.4|1307.6|1306.6|1308.6|1307.6|1306.8|1305.8|247
1626851100000|2021-07-21 07:05:00|1307.5|1306.5|1307.7|1306.7|1307.7|1306.7|1305.9|1304.9|189
1626851400000|2021-07-21 07:10:00|1307.1|1306.1|1306.7|1305.7|1307.2|1306.2|1305.8|1304.8|75
1626851700000|2021-07-21 07:15:00|1306.9|1305.9|1307.1|1306.1|1307.2|1306.2|1305.9|1304.9|54
1626852000000|2021-07-21 07:20:00|1307.3|1306.3|1307.1|1306.1|1307.5|1306.5|1306.3|1305.3|42
1626852300000|2021-07-21 07:25:00|1307|1306|1306.7|1305.7|1307.6|1306.6|1306.7|1305.7|83
1626852600000|2021-07-21 07:30:00|1306.8|1305.8|1306.8|1305.8|1307.4|1306.4|1306.6|1305.6|59
1626852900000|2021-07-21 07:35:00|1306.9|1305.9|1307.1|1306.1|1307.2|1306.2|1306.6|1305.6|55
1626853200000|2021-07-21 07:40:00|1307.3|1306.3|1308.4|1307.4|1308.6|1307.6|1307.1|1306.1|95
1626853500000|2021-07-21 07:45:00|1308.3|1307.3|1308.2|1307.2|1308.8|1307.8|1307.9|1306.9|194
1626853800000|2021-07-21 07:50:00|1308.3|1307.3|1309.3|1308.3|1309.8|1308.8|1308.3|1307.3|119
1626854100000|2021-07-21 07:55:00|1309.4|1308.4|1309|1308|1309.8|1308.8|1308.7|1307.7|140
1626854400000|2021-07-21 08:00:00|1308.8|1307.8|1308.4|1307.4|1309|1308|1308.4|1307.4|172
1626854700000|2021-07-21 08:05:00|1308.2|1307.2|1307.3|1306.3|1308.5|1307.5|1307.3|1306.3|344
1626855000000|2021-07-21 08:10:00|1307.4|1306.4|1308|1307|1308|1307|1307.4|1306.4|649
1626855300000|2021-07-21 08:15:00|1307.9|1306.9|1308.3|1307.3|1308.6|1307.6|1307.8|1306.8|274
1626855600000|2021-07-21 08:20:00|1308.4|1307.4|1309.8|1308.8|1310.1|1309.1|1308.3|1307.3|141
1626855900000|2021-07-21 08:25:00|1309.9|1308.9|1310|1309|1310|1309|1309.3|1308.3|158
1626856200000|2021-07-21 08:30:00|1310.1|1309.1|1310.4|1309.4|1310.7|1309.7|1310|1309|248
1626856500000|2021-07-21 08:35:00|1310.3|1309.3|1310.1|1309.1|1310.6|1309.6|1310|1309|111
1626856800000|2021-07-21 08:40:00|1310|1309|1310.5|1309.5|1310.7|1309.7|1310|1309|96
1626857100000|2021-07-21 08:45:00|1310.6|1309.6|1310.8|1309.8|1310.9|1309.9|1310.4|1309.4|186
1626857400000|2021-07-21 08:50:00|1310.7|1309.7|1311.1|1310.1|1311.5|1310.5|1310.7|1309.7|262
1626857700000|2021-07-21 08:55:00|1310.9|1309.9|1310.9|1309.9|1311.4|1310.4|1310.8|1309.8|249
1626858000000|2021-07-21 09:00:00|1311.1|1310.1|1310.1|1309.1|1311.1|1310.1|1309.9|1308.9|317
1626858300000|2021-07-21 09:05:00|1310.2|1309.2|1309.7|1308.7|1310.3|1309.3|1309.4|1308.4|307
1626858600000|2021-07-21 09:10:00|1309.6|1308.6|1309.8|1308.8|1310.2|1309.2|1309.5|1308.5|130
1626858900000|2021-07-21 09:15:00|1310|1309|1311|1310|1311|1310|1310|1309|98
1626859200000|2021-07-21 09:20:00|1310.8|1309.8|1311.2|1310.2|1311.3|1310.3|1310.5|1309.5|84
1626859500000|2021-07-21 09:25:00|1311.3|1310.3|1310.9|1309.9|1311.3|1310.3|1310.5|1309.5|81
1626859800000|2021-07-21 09:30:00|1311|1310|1310.1|1309.1|1311|1310|1309.9|1308.9|53
1626860100000|2021-07-21 09:35:00|1310.2|1309.2|1310.4|1309.4|1310.5|1309.5|1309.8|1308.8|84
1626860400000|2021-07-21 09:40:00|1310.2|1309.2|1309.7|1308.7|1310.3|1309.3|1309.5|1308.5|76
1626860700000|2021-07-21 09:45:00|1309.6|1308.6|1309.1|1308.1|1309.7|1308.7|1309.1|1308.1|259
1626861000000|2021-07-21 09:50:00|1309.2|1308.2|1308.8|1307.8|1309.4|1308.4|1308.7|1307.7|192
1626861300000|2021-07-21 09:55:00|1308.9|1307.9|1309.2|1308.2|1309.5|1308.5|1308.9|1307.9|161
1626861600000|2021-07-21 10:00:00|1309.1|1308.1|1308.9|1307.9|1309.2|1308.2|1308.8|1307.8|28
1626861900000|2021-07-21 10:05:00|1308.6|1307.6|1308.4|1307.4|1308.6|1307.6|1307.6|1306.6|659
1626862200000|2021-07-21 10:10:00|1308.3|1307.3|1307.9|1306.9|1308.5|1307.5|1307.9|1306.9|73
1626862500000|2021-07-21 10:15:00|1307.8|1306.8|1307.8|1306.8|1308|1307|1307.6|1306.6|93
1626862800000|2021-07-21 10:20:00|1307.9|1306.9|1308.8|1307.8|1308.8|1307.8|1307.9|1306.9|41
1626863100000|2021-07-21 10:25:00|1308.9|1307.9|1309.5|1308.5|1309.6|1308.6|1308.9|1307.9|90
1626863400000|2021-07-21 10:30:00|1309.4|1308.4|1308.1|1307.1|1309.6|1308.6|1308|1307|271
1626863700000|2021-07-21 10:35:00|1308.2|1307.2|1307.9|1306.9|1308.3|1307.3|1307.9|1306.9|160
1626864000000|2021-07-21 10:40:00|1307.8|1306.8|1308|1307|1308.4|1307.4|1307.8|1306.8|117
1626864300000|2021-07-21 10:45:00|1308.1|1307.1|1307.8|1306.8|1308.4|1307.4|1307.7|1306.7|43
1626864600000|2021-07-21 10:50:00|1307.9|1306.9|1307.7|1306.7|1308.3|1307.3|1307.4|1306.4|183
1626864900000|2021-07-21 10:55:00|1307.8|1306.8|1308|1307|1308.1|1307.1|1307.5|1306.5|45
1626865200000|2021-07-21 11:00:00|1307.9|1306.9|1307.9|1306.9|1308.7|1307.7|1307.6|1306.6|538
1626865500000|2021-07-21 11:05:00|1307.8|1306.8|1307.8|1306.8|1307.9|1306.9|1307.5|1306.5|57
1626865800000|2021-07-21 11:10:00|1307.7|1306.7|1307.6|1306.6|1308|1307|1307.3|1306.3|53
1626866100000|2021-07-21 11:15:00|1307.7|1306.7|1308.4|1307.4|1308.4|1307.4|1307.5|1306.5|84
1626866400000|2021-07-21 11:20:00|1308.3|1307.3|1307.3|1306.3|1308.3|1307.3|1307.3|1306.3|52
1626866700000|2021-07-21 11:25:00|1307|1306|1306.5|1305.5|1307|1306|1306.5|1305.5|34
1626867000000|2021-07-21 11:30:00|1306.6|1305.6|1306.7|1305.7|1307|1306|1306.3|1305.3|64
1626867300000|2021-07-21 11:35:00|1306.6|1305.6|1306.2|1305.2|1306.8|1305.8|1306.2|1305.2|75
1626867600000|2021-07-21 11:40:00|1306.1|1305.1|1306|1305|1306.1|1305.1|1305.4|1304.4|102
1626867900000|2021-07-21 11:45:00|1305.9|1304.9|1306|1305|1306.2|1305.2|1305.6|1304.6|97
1626868200000|2021-07-21 11:50:00|1305.6|1304.6|1304.8|1303.8|1305.6|1304.6|1304.5|1303.5|242
1626868500000|2021-07-21 11:55:00|1304.7|1303.7|1304.9|1303.9|1305.1|1304.1|1304.2|1303.2|219
1626868800000|2021-07-21 12:00:00|1304.8|1303.8|1305.2|1304.2|1305.6|1304.6|1304.6|1303.6|220
1626869100000|2021-07-21 12:05:00|1305.3|1304.3|1305.9|1304.9|1306|1305|1305.3|1304.3|363
1626869400000|2021-07-21 12:10:00|1306|1305|1305.7|1304.7|1306|1305|1305.4|1304.4|276
1626869700000|2021-07-21 12:15:00|1305.8|1304.8|1305.9|1304.9|1306.2|1305.2|1305.7|1304.7|155
1626870000000|2021-07-21 12:20:00|1306|1305|1306.4|1305.4|1306.8|1305.8|1306|1305|98
1626870300000|2021-07-21 12:25:00|1306.3|1305.3|1306.6|1305.6|1307|1306|1306.3|1305.3|53
1626870600000|2021-07-21 12:30:00|1306.7|1305.7|1307.2|1306.2|1307.4|1306.4|1306.7|1305.7|85
1626870900000|2021-07-21 12:35:00|1307.4|1306.4|1306.4|1305.4|1307.4|1306.4|1306.4|1305.4|62
1626871200000|2021-07-21 12:40:00|1306.5|1305.5|1306.1|1305.1|1306.8|1305.8|1306|1305|134
1626871500000|2021-07-21 12:45:00|1306|1305|1305.4|1304.4|1306|1305|1304.8|1303.8|357
1626871800000|2021-07-21 12:50:00|1305.3|1304.3|1305.7|1304.7|1306.3|1305.3|1305.1|1304.1|128
1626872100000|2021-07-21 12:55:00|1305.8|1304.8|1306.1|1305.1|1306.3|1305.3|1305.6|1304.6|216
1626872400000|2021-07-21 13:00:00|1306.2|1305.2|1306.5|1305.5|1307|1306|1305.9|1304.9|168
1626872700000|2021-07-21 13:05:00|1306.4|1305.4|1306.2|1305.2|1306.7|1305.7|1305.8|1304.8|119
1626873000000|2021-07-21 13:10:00|1306.3|1305.3|1306.4|1305.4|1306.4|1305.4|1306|1305|77
1626873300000|2021-07-21 13:15:00|1306.3|1305.3|1307.2|1306.2|1307.2|1306.2|1306.3|1305.3|100
1626873600000|2021-07-21 13:20:00|1307.1|1306.1|1307.4|1306.4|1307.7|1306.7|1306.9|1305.9|384
1626873900000|2021-07-21 13:25:00|1307.5|1306.5|1307|1306|1307.7|1306.7|1307|1306|448
1626874200000|2021-07-21 13:30:00|1306.8|1306.3|1308.6|1308.1|1308.6|1308.1|1305.4|1304.9|3650
1626874500000|2021-07-21 13:35:00|1308.7|1308.2|1309.2|1308.7|1310.6|1310.1|1308.7|1308.2|1211
1626874800000|2021-07-21 13:40:00|1309.1|1308.6|1310.4|1309.9|1310.8|1310.3|1308.4|1307.9|974
1626875100000|2021-07-21 13:45:00|1310.3|1309.8|1311.5|1311|1311.6|1311.1|1310|1309.5|1162
1626875400000|2021-07-21 13:50:00|1311.6|1311.1|1313.2|1312.7|1313.5|1313|1311.6|1311.1|1096
1626875700000|2021-07-21 13:55:00|1313.4|1312.9|1313.2|1312.7|1314|1313.5|1313.2|1312.7|763
1626876000000|2021-07-21 14:00:00|1313.1|1312.6|1313.1|1312.6|1313.2|1312.7|1312.5|1312|1057
1626876300000|2021-07-21 14:05:00|1313.2|1312.7|1312.3|1311.8|1313.4|1312.9|1312.2|1311.7|710
1626876600000|2021-07-21 14:10:00|1312.2|1311.7|1312.3|1311.8|1313.3|1312.8|1312.1|1311.6|1155
1626876900000|2021-07-21 14:15:00|1312.2|1311.7|1312.7|1312.2|1313.6|1313.1|1312.1|1311.6|657
1626877200000|2021-07-21 14:20:00|1312.8|1312.3|1313|1312.5|1313.4|1312.9|1312.6|1312.1|471
1626877500000|2021-07-21 14:25:00|1312.9|1312.4|1311.7|1311.2|1313.1|1312.6|1311.7|1311.2|620
1626877800000|2021-07-21 14:30:00|1311.6|1311.1|1311.3|1310.8|1312.1|1311.6|1310.8|1310.3|785
1626878100000|2021-07-21 14:35:00|1311.4|1310.9|1312.7|1312.2|1312.9|1312.4|1311.2|1310.7|897
1626878400000|2021-07-21 14:40:00|1312.8|1312.3|1312.9|1312.4|1313.4|1312.9|1312.6|1312.1|464
1626878700000|2021-07-21 14:45:00|1312.7|1312.2|1313|1312.5|1313.3|1312.8|1312.5|1312|420
1626879000000|2021-07-21 14:50:00|1312.9|1312.4|1312.4|1311.9|1313.4|1312.9|1312.3|1311.8|612
1626879300000|2021-07-21 14:55:00|1312.3|1311.8|1313.2|1312.7|1313.6|1313.1|1312.2|1311.7|469
1626879600000|2021-07-21 15:00:00|1313.4|1312.9|1313.2|1312.7|1314.1|1313.6|1313|1312.5|545
1626879900000|2021-07-21 15:05:00|1313.3|1312.8|1314.1|1313.6|1314.3|1313.8|1313|1312.5|525
1626880200000|2021-07-21 15:10:00|1314.2|1313.7|1314.3|1313.8|1314.5|1314|1313.9|1313.4|237
1626880500000|2021-07-21 15:15:00|1314.4|1313.9|1315.5|1315|1315.5|1315|1314.3|1313.8|341
1626880800000|2021-07-21 15:20:00|1315.6|1315.1|1316|1315.5|1316.1|1315.6|1315|1314.5|474
1626881100000|2021-07-21 15:25:00|1315.9|1315.4|1314.8|1314.3|1315.9|1315.4|1314.6|1314.1|880
1626881400000|2021-07-21 15:30:00|1314.7|1314.2|1315.4|1314.9|1315.6|1315.1|1314.6|1314.1|560
1626881700000|2021-07-21 15:35:00|1315.5|1315|1315.7|1315.2|1316|1315.5|1315.2|1314.7|455
1626882000000|2021-07-21 15:40:00|1315.8|1315.3|1316|1315.5|1316.1|1315.6|1315.5|1315|505
1626882300000|2021-07-21 15:45:00|1315.9|1315.4|1316.5|1316|1316.5|1316|1315.9|1315.4|272
1626882600000|2021-07-21 15:50:00|1316.6|1316.1|1317.1|1316.6|1317.3|1316.8|1316.6|1316.1|576
1626882900000|2021-07-21 15:55:00|1317|1316.5|1317.1|1316.6|1317.2|1316.7|1316.5|1316|982
1626883200000|2021-07-21 16:00:00|1317|1316.5|1317.6|1317.1|1318.1|1317.6|1316.7|1316.2|475
1626883500000|2021-07-21 16:05:00|1317.5|1317|1318.3|1317.8|1318.3|1317.8|1317.3|1316.8|417
1626883800000|2021-07-21 16:10:00|1318.4|1317.9|1318|1317.5|1318.4|1317.9|1317.7|1317.2|420
1626884100000|2021-07-21 16:15:00|1318.1|1317.6|1318.9|1318.4|1318.9|1318.4|1318.1|1317.6|617
1626884400000|2021-07-21 16:20:00|1319|1318.5|1318.8|1318.3|1319|1318.5|1318.3|1317.8|490
1626884700000|2021-07-21 16:25:00|1318.9|1318.4|1319.1|1318.6|1319.3|1318.8|1318.7|1318.2|743
1626885000000|2021-07-21 16:30:00|1319.3|1318.8|1318.9|1318.4|1319.3|1318.8|1318.8|1318.3|807
1626885300000|2021-07-21 16:35:00|1319|1318.5|1318.5|1318|1319.2|1318.7|1318.3|1317.8|698
1626885600000|2021-07-21 16:40:00|1318.6|1318.1|1318.8|1318.3|1318.9|1318.4|1318.5|1318|432
1626885900000|2021-07-21 16:45:00|1318.9|1318.4|1318.5|1318|1319.3|1318.8|1318.4|1317.9|394
1626886200000|2021-07-21 16:50:00|1318.4|1317.9|1318.5|1318|1318.6|1318.1|1318.2|1317.7|393
1626886500000|2021-07-21 16:55:00|1318.4|1317.9|1317.9|1317.4|1318.4|1317.9|1317.9|1317.4|565
1626886800000|2021-07-21 17:00:00|1317.8|1317.3|1318.7|1318.2|1318.7|1318.2|1317.8|1317.3|307
1626887100000|2021-07-21 17:05:00|1318.8|1318.3|1319|1318.5|1319.4|1318.9|1318.5|1318|407
1626887400000|2021-07-21 17:10:00|1318.9|1318.4|1319.3|1318.8|1319.4|1318.9|1318.7|1318.2|606
1626887700000|2021-07-21 17:15:00|1319.4|1318.9|1319|1318.5|1319.7|1319.2|1318.9|1318.4|316
1626888000000|2021-07-21 17:20:00|1319.1|1318.6|1319.5|1319|1319.6|1319.1|1319.1|1318.6|175
1626888300000|2021-07-21 17:25:00|1319.6|1319.1|1319.2|1318.7|1319.6|1319.1|1319.2|1318.7|325
1626888600000|2021-07-21 17:30:00|1319.1|1318.6|1319|1318.5|1319.1|1318.6|1318.8|1318.3|267
1626888900000|2021-07-21 17:35:00|1319.1|1318.6|1319.2|1318.7|1319.2|1318.7|1318.8|1318.3|168
1626889200000|2021-07-21 17:40:00|1319.1|1318.6|1319.7|1319.2|1319.7|1319.2|1319.1|1318.6|244
1626889500000|2021-07-21 17:45:00|1319.6|1319.1|1319.4|1318.9|1319.6|1319.1|1319.2|1318.7|219
1626889800000|2021-07-21 17:50:00|1319.5|1319|1319.4|1318.9|1319.6|1319.1|1319.1|1318.6|229
1626890100000|2021-07-21 17:55:00|1319.5|1319|1319|1318.5|1319.5|1319|1319|1318.5|272
1626890400000|2021-07-21 18:00:00|1318.9|1318.4|1319.1|1318.6|1319.2|1318.7|1318.8|1318.3|149
1626890700000|2021-07-21 18:05:00|1319|1318.5|1318.9|1318.4|1319.4|1318.9|1318.8|1318.3|323
1626891000000|2021-07-21 18:10:00|1318.8|1318.3|1318.3|1317.8|1318.8|1318.3|1318.2|1317.7|296
1626891300000|2021-07-21 18:15:00|1318.2|1317.7|1318.3|1317.8|1318.7|1318.2|1318.1|1317.6|202
1626891600000|2021-07-21 18:20:00|1318.4|1317.9|1318.7|1318.2|1318.7|1318.2|1318.4|1317.9|430
1626891900000|2021-07-21 18:25:00|1318.6|1318.1|1318.3|1317.8|1318.8|1318.3|1318.1|1317.6|374
1626892200000|2021-07-21 18:30:00|1318.4|1317.9|1318.5|1318|1319|1318.5|1318.4|1317.9|303
1626892500000|2021-07-21 18:35:00|1318.6|1318.1|1318.4|1317.9|1318.8|1318.3|1318.3|1317.8|290
1626892800000|2021-07-21 18:40:00|1318.3|1317.8|1318.5|1318|1318.7|1318.2|1318.3|1317.8|246
1626893100000|2021-07-21 18:45:00|1318.6|1318.1|1318.9|1318.4|1319.3|1318.8|1318.6|1318.1|382
1626893400000|2021-07-21 18:50:00|1319|1318.5|1319.2|1318.7|1319.5|1319|1319|1318.5|249
1626893700000|2021-07-21 18:55:00|1319.3|1318.8|1319.6|1319.1|1319.6|1319.1|1318.8|1318.3|337
1626894000000|2021-07-21 19:00:00|1319.7|1319.2|1319.9|1319.4|1320.1|1319.6|1319.6|1319.1|411
1626894300000|2021-07-21 19:05:00|1320|1319.5|1320.8|1320.3|1320.8|1320.3|1319.9|1319.4|522
1626894600000|2021-07-21 19:10:00|1320.9|1320.4|1321|1320.5|1321.5|1321|1320.9|1320.4|347
1626894900000|2021-07-21 19:15:00|1321.1|1320.6|1321.7|1321.2|1321.9|1321.4|1321|1320.5|237
1626895200000|2021-07-21 19:20:00|1321.8|1321.3|1321.5|1321|1322|1321.5|1321.4|1320.9|263
1626895500000|2021-07-21 19:25:00|1321.4|1320.9|1321.7|1321.2|1321.7|1321.2|1321|1320.5|347
1626895800000|2021-07-21 19:30:00|1321.6|1321.1|1321.3|1320.8|1321.7|1321.2|1321|1320.5|286
1626896100000|2021-07-21 19:35:00|1321.4|1320.9|1321.4|1320.9|1321.9|1321.4|1321.2|1320.7|249
1626896400000|2021-07-21 19:40:00|1321.5|1321|1321.1|1320.6|1321.8|1321.3|1321.1|1320.6|246
1626896700000|2021-07-21 19:45:00|1321|1320.5|1320|1319.5|1321|1320.5|1320|1319.5|615
1626897000000|2021-07-21 19:50:00|1319.9|1319.4|1322|1321.5|1322.5|1322|1319.7|1319.2|994
1626897300000|2021-07-21 19:55:00|1322.1|1321.6|1322.3|1321.8|1322.7|1322.2|1321.6|1321.1|4148
1626897600000|2021-07-21 20:00:00|1322.1|1321.1|1323.1|1322.1|1323.1|1322.1|1322|1321|489
1626897900000|2021-07-21 20:05:00|1323|1322|1323.2|1322.2|1323.2|1322.2|1322.8|1321.8|60
1626898200000|2021-07-21 20:10:00|1323|1322|1322.8|1321.8|1323.7|1322.7|1322.6|1321.6|234
1626898500000|2021-07-21 20:15:00|1323|1322|1323.6|1322.6|1323.6|1322.6|1322.8|1321.8|54
1626898800000|2021-07-21 20:20:00|1323.5|1322.5|1323.5|1322.5|1323.9|1322.9|1323.4|1322.4|30
1626899100000|2021-07-21 20:25:00|1323.6|1322.6|1323.9|1322.9|1324.1|1323.1|1323.6|1322.6|34
1626899400000|2021-07-21 20:30:00|1324|1323|1323.9|1322.9|1324.1|1323.1|1323.9|1322.9|21
1626899700000|2021-07-21 20:35:00|1324|1323|1324|1323|1324.1|1323.1|1323.9|1322.9|15
1626900000000|2021-07-21 20:40:00|1324.1|1323.1|1324.1|1323.1|1324.1|1323.1|1324|1323|21
1626900300000|2021-07-21 20:45:00|1323.9|1322.9|1323.8|1322.8|1324.2|1323.2|1323.8|1322.8|32
1626900600000|2021-07-21 20:50:00|1324|1323|1324.6|1323.6|1324.6|1323.6|1324|1323|20
1626900900000|2021-07-21 20:55:00|1323.4|1322.4|1324.8|1323.8|1324.8|1323.8|1323.4|1322.4|23
1626901200000|2021-07-21 21:00:00|1325.3|1324.3|1325.4|1324.4|1325.4|1324.4|1324.2|1323.2|13
1626901500000|2021-07-21 21:05:00|1326|1325|1325.8|1324.8|1326|1325|1325.3|1324.3|13
1626901800000|2021-07-21 21:10:00|1326|1325|1326|1325|1326|1325|1325.9|1324.9|9
1626902100000|2021-07-21 21:15:00|1325.9|1324.9|1325.6|1324.6|1325.9|1324.9|1325.6|1324.6|16
1626902400000|2021-07-21 21:20:00|1326|1325|1326.3|1325.3|1326.3|1325.3|1325.6|1324.6|17
1626902700000|2021-07-21 21:25:00|||||||||8
1626903000000|2021-07-21 21:30:00|||||||||4
1626903300000|2021-07-21 21:35:00|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1323.1|1322.1|1
1626904500000|2021-07-21 21:55:00|1324.3|1323.3|1324.3|1323.3|1324.3|1323.3|1324.3|1323.3|1
1626904800000|2021-07-21 22:00:00|1323.6|1321.6|1323.3|1321.3|1323.7|1321.7|1323|1321|0
1626905100000|2021-07-21 22:05:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.1|1321.1|0
1626905400000|2021-07-21 22:10:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.3|1321.3|0
1626905700000|2021-07-21 22:15:00|1323.2|1321.2|1323.1|1321.1|1323.2|1321.2|1322.9|1320.9|0
1626906000000|2021-07-21 22:20:00|1323|1321|1323|1321|1323.1|1321.1|1323|1321|0
1626906300000|2021-07-21 22:25:00|1323.1|1321.1|1323.1|1321.1|1323.2|1321.2|1323.1|1321.1|0
1626906600000|2021-07-21 22:30:00|1323.2|1321.2|1323.1|1321.1|1323.2|1321.2|1323.1|1321.1|0
1626906900000|2021-07-21 22:35:00|1323.2|1321.2|1323.2|1321.2|1323.2|1321.2|1323.1|1321.1|0
1626907200000|2021-07-21 22:40:00|1323.1|1321.1|1323.2|1321.2|1323.2|1321.2|1323.1|1321.1|0
1626907500000|2021-07-21 22:45:00|1323.3|1321.3|1323.5|1321.5|1323.5|1321.5|1323.2|1321.2|0
1626907800000|2021-07-21 22:50:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.3|1321.3|0
1626908100000|2021-07-21 22:55:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.3|1321.3|0
1626908400000|2021-07-21 23:00:00|1323.4|1321.4|1323.7|1321.7|1323.7|1321.7|1323.4|1321.4|0
1626908700000|2021-07-21 23:05:00|1323.6|1321.6|1323.3|1321.3|1323.7|1321.7|1323.3|1321.3|0
1626909000000|2021-07-21 23:10:00|1323.4|1321.4|1323.3|1321.3|1323.4|1321.4|1323.3|1321.3|0
1626909300000|2021-07-21 23:15:00|1323.4|1321.4|1323.4|1321.4|1323.4|1321.4|1323.3|1321.3|0
1626909600000|2021-07-21 23:20:00|1323.3|1321.3|1323.4|1321.4|1323.4|1321.4|1323.3|1321.3|0
1626909900000|2021-07-21 23:25:00|1323.5|1321.5|1323.4|1321.4|1323.5|1321.5|1323.3|1321.3|0
1626910200000|2021-07-21 23:30:00|1323.5|1321.5|1323.2|1321.2|1323.5|1321.5|1323.1|1321.1|0
1626910500000|2021-07-21 23:35:00|1323.3|1321.3|1324|1322|1324.2|1322.2|1323.3|1321.3|0
1626910800000|2021-07-21 23:40:00|1324.1|1322.1|1324|1322|1324.1|1322.1|1323.9|1321.9|0
1626911100000|2021-07-21 23:45:00|1323.9|1321.9|1324.3|1322.3|1324.3|1322.3|1323.9|1321.9|0
1626911400000|2021-07-21 23:50:00|1324.2|1322.2|1324.5|1322.5|1324.8|1322.8|1324.2|1322.2|0
1626911700000|2021-07-21 23:55:00|1324.6|1322.6|1324.2|1322.2|1324.6|1322.6|1324.1|1322.1|0
1626912000000|2021-07-22 00:00:00|1324.1|1322.1|1321.4|1320.4|1324.1|1322.2|1321.4|1320.4|112
1626912300000|2021-07-22 00:05:00|1321.8|1320.8|1321.3|1320.3|1321.9|1320.9|1321.3|1320.3|34
1626912600000|2021-07-22 00:10:00|1321.4|1320.4|1321.2|1320.2|1321.6|1320.6|1320.7|1319.7|20
1626912900000|2021-07-22 00:15:00|1321.1|1320.1|1321.8|1320.8|1321.8|1320.8|1321|1320|39
1626913200000|2021-07-22 00:20:00|1321.6|1320.6|1321.5|1320.5|1321.8|1320.8|1321.5|1320.5|21
1626913500000|2021-07-22 00:25:00|1321.3|1320.3|1321.7|1320.7|1321.7|1320.7|1321.1|1320.1|35
1626913800000|2021-07-22 00:30:00|1321.5|1320.5|1321.1|1320.1|1321.5|1320.5|1321.1|1320.1|9
1626914100000|2021-07-22 00:35:00|1321.2|1320.2|1320.7|1319.7|1321.4|1320.4|1320.7|1319.7|36
1626914400000|2021-07-22 00:40:00|1320.6|1319.6|1320.4|1319.4|1320.7|1319.7|1320.4|1319.4|41
1626914700000|2021-07-22 00:45:00|1320.5|1319.5|1321|1320|1321|1320|1320.5|1319.5|22
1626915000000|2021-07-22 00:50:00|1321.1|1320.1|1321.1|1320.1|1321.1|1320.1|1321.1|1320.1|1
1626915300000|2021-07-22 00:55:00|1321|1320|1321|1320|1321|1320|1321|1320|1
1626915600000|2021-07-22 01:00:00|1321.1|1320.1|1320.6|1319.6|1321.1|1320.1|1320.6|1319.6|5
1626915900000|2021-07-22 01:05:00|1321.3|1320.3|1321.3|1320.3|1321.3|1320.3|1321.3|1320.3|1
1626916200000|2021-07-22 01:10:00|1321.4|1320.4|1322.3|1321.3|1322.5|1321.5|1321.3|1320.3|26
1626916500000|2021-07-22 01:15:00|1323.2|1322.2|1322.4|1321.4|1323.2|1322.2|1321.9|1320.9|17
1626916800000|2021-07-22 01:20:00|1322.7|1321.7|1322.3|1321.3|1323|1322|1322.2|1321.2|24
1626917100000|2021-07-22 01:25:00|1321.9|1320.9|1321.4|1320.4|1322.2|1321.2|1321.1|1320.1|36
1626917400000|2021-07-22 01:30:00|1321.7|1320.7|1322.5|1321.5|1322.5|1321.5|1321.3|1320.3|18
1626917700000|2021-07-22 01:35:00|1324|1323|1323.8|1322.8|1324|1323|1323.8|1322.8|5
1626918000000|2021-07-22 01:40:00|1323.9|1322.9|1325.7|1324.7|1325.9|1324.9|1323.9|1322.9|10
1626918300000|2021-07-22 01:45:00|1326|1325|1325.6|1324.6|1326|1325|1325.5|1324.5|6
1626918600000|2021-07-22 01:50:00|1324.9|1323.9|1324.3|1323.3|1325.2|1324.2|1324.3|1323.3|15
1626918900000|2021-07-22 01:55:00|1323.9|1322.9|1324.7|1323.7|1325|1324|1323.9|1322.9|21
1626919200000|2021-07-22 02:00:00|1324.4|1323.4|1324.5|1323.5|1325.2|1324.2|1324.2|1323.2|25
1626920100000|2021-07-22 02:15:00|1325|1324|1324.7|1323.7|1325|1324|1324.4|1323.4|10
1626920400000|2021-07-22 02:20:00|1324.8|1323.8|1326|1325|1326|1325|1324.8|1323.8|39
1626920700000|2021-07-22 02:25:00|1325.8|1324.8|1324.7|1323.7|1325.8|1324.8|1324.6|1323.6|53
1626921000000|2021-07-22 02:30:00|1325.4|1324.4|1325.9|1324.9|1326.2|1325.2|1325.4|1324.4|10
1626921300000|2021-07-22 02:35:00|1325.5|1324.5|1325.7|1324.7|1325.7|1324.7|1325.5|1324.5|5
1626921600000|2021-07-22 02:40:00|1326.2|1325.2|1325.7|1324.7|1326.5|1325.5|1325.7|1324.7|7
1626921900000|2021-07-22 02:45:00|1325.8|1324.8|1325.4|1324.4|1325.8|1324.8|1325.4|1324.4|5
1626922200000|2021-07-22 02:50:00|1325.2|1324.2|1325.2|1324.2|1325.5|1324.5|1325.2|1324.2|10
1626922500000|2021-07-22 02:55:00|1324.6|1323.6|1324.3|1323.3|1324.9|1323.9|1324.3|1323.3|4
1626922800000|2021-07-22 03:00:00|1324.1|1323.1|1323.7|1322.7|1324.1|1323.1|1323.7|1322.7|4
1626923100000|2021-07-22 03:05:00|1323.9|1322.9|1324.9|1323.9|1324.9|1323.9|1323.9|1322.9|3
1626923700000|2021-07-22 03:15:00|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1
1626924000000|2021-07-22 03:20:00|1325.3|1324.3|1325.8|1324.8|1325.9|1324.9|1325.3|1324.3|8
1626924600000|2021-07-22 03:30:00|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|1325.9|1324.9|2
1626924900000|2021-07-22 03:35:00|1325.6|1324.6|1326|1325|1326|1325|1325.5|1324.5|16
1626925200000|2021-07-22 03:40:00|1326.1|1325.1|1326|1325|1326.1|1325.1|1326|1325|9
1626925500000|2021-07-22 03:45:00|1325.6|1324.6|1326.2|1325.2|1326.3|1325.3|1325.5|1324.5|16
1626925800000|2021-07-22 03:50:00|1326.4|1325.4|1326.1|1325.1|1326.4|1325.4|1325.8|1324.8|40
1626926100000|2021-07-22 03:55:00|1325.9|1324.9|1326.2|1325.2|1326.3|1325.3|1325.8|1324.8|13
1626926400000|2021-07-22 04:00:00|1326.4|1325.4|1326.4|1325.4|1326.6|1325.6|1326.4|1325.4|8
1626926700000|2021-07-22 04:05:00|1326.1|1325.1|1326.6|1325.6|1326.6|1325.6|1325.9|1324.9|12
1626927000000|2021-07-22 04:10:00|1326.7|1325.7|1327|1326|1327|1326|1326.6|1325.6|9
1626927300000|2021-07-22 04:15:00|1327.1|1326.1|1326.9|1325.9|1327.2|1326.2|1326.9|1325.9|22
1626927600000|2021-07-22 04:20:00|1326.6|1325.6|1326.5|1325.5|1326.7|1325.7|1326.4|1325.4|20
1626927900000|2021-07-22 04:25:00|1326.6|1325.6|1326.8|1325.8|1326.8|1325.8|1326.6|1325.6|11
1626928200000|2021-07-22 04:30:00|1327|1326|1326.8|1325.8|1327.2|1326.2|1326.8|1325.8|17
1626928500000|2021-07-22 04:35:00|1326.9|1325.9|1326.9|1325.9|1326.9|1325.9|1326.9|1325.9|5
1626928800000|2021-07-22 04:40:00|1326.8|1325.8|1326.4|1325.4|1326.8|1325.8|1326.4|1325.4|13
1626929100000|2021-07-22 04:45:00|1326.5|1325.5|1326.5|1325.5|1326.6|1325.6|1326.4|1325.4|11
1626929400000|2021-07-22 04:50:00|1326.3|1325.3|1326.6|1325.6|1326.7|1325.7|1326.3|1325.3|27
1626929700000|2021-07-22 04:55:00|1326.7|1325.7|1326.6|1325.6|1326.8|1325.8|1326.6|1325.6|9
1626930000000|2021-07-22 05:00:00|1326.4|1325.4|1325.5|1324.5|1326.4|1325.4|1325.4|1324.4|16
1626930300000|2021-07-22 05:05:00|1325.3|1324.3|1324.2|1323.2|1325.3|1324.3|1323.9|1322.9|10
1626930600000|2021-07-22 05:10:00|1324.3|1323.3|1324.9|1323.9|1325|1324|1324.2|1323.2|38
1626930900000|2021-07-22 05:15:00|1325.1|1324.1|1325.3|1324.3|1325.5|1324.5|1325.1|1324.1|34
1626931200000|2021-07-22 05:20:00|1325.2|1324.2|1326.2|1325.2|1326.2|1325.2|1325|1324|13
1626931500000|2021-07-22 05:25:00|1326.5|1325.5|1326.6|1325.6|1326.6|1325.6|1326.4|1325.4|14
1626931800000|2021-07-22 05:30:00|1326.5|1325.5|1327|1326|1327.1|1326.1|1326.2|1325.2|44
1626932100000|2021-07-22 05:35:00|1326.9|1325.9|1326.7|1325.7|1327|1326|1326.6|1325.6|19
1626932400000|2021-07-22 05:40:00|1326.8|1325.8|1326.8|1325.8|1326.8|1325.8|1326.7|1325.7|11
1626932700000|2021-07-22 05:45:00|1326.9|1325.9|1326.9|1325.9|1327.1|1326.1|1326.9|1325.9|27
1626933000000|2021-07-22 05:50:00|1327|1326|1326.4|1325.4|1327|1326|1326.4|1325.4|7
1626933300000|2021-07-22 05:55:00|1326.6|1325.6|1326.5|1325.5|1326.7|1325.7|1326.5|1325.5|4
1626933600000|2021-07-22 06:00:00|1326.2|1325.2|1326|1325|1326.6|1325.6|1326|1325|14
1626933900000|2021-07-22 06:05:00|1325.8|1324.8|1326.3|1325.3|1326.3|1325.3|1325.8|1324.8|22
1626934200000|2021-07-22 06:10:00|1326.2|1325.2|1326.2|1325.2|1326.3|1325.3|1325.8|1324.8|26
1626934500000|2021-07-22 06:15:00|1325.9|1324.9|1325.7|1324.7|1326|1325|1325.6|1324.6|19
1626934800000|2021-07-22 06:20:00|1326.2|1325.2|1326|1325|1326.3|1325.3|1326|1325|28
1626935100000|2021-07-22 06:25:00|1326.2|1325.2|1326.4|1325.4|1326.7|1325.7|1326|1325|155
1626935400000|2021-07-22 06:30:00|1326.5|1325.5|1326.6|1325.6|1327.5|1326.5|1326.5|1325.5|199
1626935700000|2021-07-22 06:35:00|1326.7|1325.7|1327.1|1326.1|1327.4|1326.4|1326.5|1325.5|71
1626936000000|2021-07-22 06:40:00|1327.4|1326.4|1327.3|1326.3|1327.8|1326.8|1327.2|1326.2|80
1626936300000|2021-07-22 06:45:00|1327.1|1326.1|1326.7|1325.7|1327.5|1326.5|1326.7|1325.7|67
1626936600000|2021-07-22 06:50:00|1326.6|1325.6|1326.5|1325.5|1326.7|1325.7|1326.2|1325.2|88
1626936900000|2021-07-22 06:55:00|1326.4|1325.4|1326.7|1325.7|1326.8|1325.8|1326.3|1325.3|68
1626937200000|2021-07-22 07:00:00|1326.5|1325.5|1327.4|1326.4|1328.1|1327.1|1326.4|1325.4|414
1626937500000|2021-07-22 07:05:00|1327.3|1326.3|1327.5|1326.5|1327.7|1326.7|1327.1|1326.1|143
1626937800000|2021-07-22 07:10:00|1327.6|1326.6|1328.1|1327.1|1328.1|1327.1|1327.5|1326.5|299
1626938100000|2021-07-22 07:15:00|1328.2|1327.2|1327.8|1326.8|1328.7|1327.7|1327.8|1326.8|377
1626938400000|2021-07-22 07:20:00|1327.9|1326.9|1328.3|1327.3|1328.4|1327.4|1327.9|1326.9|350
1626938700000|2021-07-22 07:25:00|1328.5|1327.5|1327.3|1326.3|1328.7|1327.7|1327.3|1326.3|152
1626939000000|2021-07-22 07:30:00|1327.5|1326.5|1327.1|1326.1|1327.9|1326.9|1327.1|1326.1|105
1626939300000|2021-07-22 07:35:00|1327|1326|1327.5|1326.5|1328|1327|1327|1326|95
1626939600000|2021-07-22 07:40:00|1327.7|1326.7|1327.6|1326.6|1328|1327|1327.6|1326.6|67
1626939900000|2021-07-22 07:45:00|1327.5|1326.5|1327.3|1326.3|1327.7|1326.7|1327.2|1326.2|112
1626940200000|2021-07-22 07:50:00|1327.1|1326.1|1327.7|1326.7|1327.7|1326.7|1327.1|1326.1|100
1626940500000|2021-07-22 07:55:00|1327.6|1326.6|1327.4|1326.4|1327.6|1326.6|1327.3|1326.3|239
1626940800000|2021-07-22 08:00:00|1327.3|1326.3|1327.5|1326.5|1327.8|1326.8|1326.7|1325.7|311
1626941100000|2021-07-22 08:05:00|1327.4|1326.4|1327.4|1326.4|1327.8|1326.8|1327.1|1326.1|216
1626941400000|2021-07-22 08:10:00|1327.5|1326.5|1327.3|1326.3|1327.8|1326.8|1327.1|1326.1|187
1626941700000|2021-07-22 08:15:00|1327.1|1326.1|1327.3|1326.3|1327.5|1326.5|1327|1326|227
1626942000000|2021-07-22 08:20:00|1327.4|1326.4|1327.6|1326.6|1327.7|1326.7|1327.1|1326.1|60
1626942300000|2021-07-22 08:25:00|1327.5|1326.5|1327.8|1326.8|1327.9|1326.9|1327.2|1326.2|245
1626942600000|2021-07-22 08:30:00|1327.9|1326.9|1328|1327|1328|1327|1327.7|1326.7|81
1626942900000|2021-07-22 08:35:00|1328.1|1327.1|1327.5|1326.5|1328.4|1327.4|1327.4|1326.4|122
1626943200000|2021-07-22 08:40:00|1327.6|1326.6|1327.8|1326.8|1328.1|1327.1|1327.6|1326.6|255
1626943500000|2021-07-22 08:45:00|1327.7|1326.7|1327.4|1326.4|1327.9|1326.9|1327.4|1326.4|172
1626943800000|2021-07-22 08:50:00|1327.3|1326.3|1327|1326|1327.3|1326.3|1326.9|1325.9|291
1626944100000|2021-07-22 08:55:00|1327.1|1326.1|1327.3|1326.3|1327.4|1326.4|1327.1|1326.1|158
1626944400000|2021-07-22 09:00:00|1327.2|1326.2|1327|1326|1327.3|1326.3|1327|1326|94
1626944700000|2021-07-22 09:05:00|1327.1|1326.1|1326.8|1325.8|1327.1|1326.1|1326.7|1325.7|122
1626945000000|2021-07-22 09:10:00|1326.7|1325.7|1326.8|1325.8|1327.1|1326.1|1326.5|1325.5|137
1626945300000|2021-07-22 09:15:00|1326.9|1325.9|1327.3|1326.3|1327.4|1326.4|1326.7|1325.7|188
1626945600000|2021-07-22 09:20:00|1327.4|1326.4|1327.5|1326.5|1327.6|1326.6|1327.3|1326.3|64
1626945900000|2021-07-22 09:25:00|1327.6|1326.6|1327.8|1326.8|1327.8|1326.8|1327.5|1326.5|76
1626946200000|2021-07-22 09:30:00|1327.6|1326.6|1327.6|1326.6|1327.8|1326.8|1327.4|1326.4|202
1626946500000|2021-07-22 09:35:00|1327.7|1326.7|1328.1|1327.1|1328.2|1327.2|1327.6|1326.6|126
1626946800000|2021-07-22 09:40:00|1328.2|1327.2|1327.7|1326.7|1328.2|1327.2|1327.6|1326.6|354
1626947100000|2021-07-22 09:45:00|1327.5|1326.5|1327.4|1326.4|1327.7|1326.7|1327.3|1326.3|76
1626947400000|2021-07-22 09:50:00|1327.3|1326.3|1327|1326|1327.4|1326.4|1327|1326|167
1626947700000|2021-07-22 09:55:00|1327.1|1326.1|1327|1326|1327.3|1326.3|1326.7|1325.7|142
1626948000000|2021-07-22 10:00:00|1327.1|1326.1|1327.3|1326.3|1327.4|1326.4|1327.1|1326.1|51
1626948300000|2021-07-22 10:05:00|1327.2|1326.2|1326.3|1325.3|1327.2|1326.2|1326.3|1325.3|104
1626948600000|2021-07-22 10:10:00|1326.4|1325.4|1327.1|1326.1|1327.1|1326.1|1326.4|1325.4|85
1626948900000|2021-07-22 10:15:00|1327.2|1326.2|1327.4|1326.4|1327.4|1326.4|1326.9|1325.9|63
1626949200000|2021-07-22 10:20:00|1327.2|1326.2|1327.3|1326.3|1327.5|1326.5|1327.1|1326.1|54
1626949500000|2021-07-22 10:25:00|1327.4|1326.4|1327.2|1326.2|1327.4|1326.4|1327.2|1326.2|31
1626949800000|2021-07-22 10:30:00|1327.3|1326.3|1327.5|1326.5|1327.7|1326.7|1327.3|1326.3|72
1626950100000|2021-07-22 10:35:00|1327.4|1326.4|1327.3|1326.3|1327.6|1326.6|1327.3|1326.3|57
1626950400000|2021-07-22 10:40:00|1327.2|1326.2|1327.7|1326.7|1327.7|1326.7|1327.2|1326.2|64
1626950700000|2021-07-22 10:45:00|1327.6|1326.6|1327.7|1326.7|1327.9|1326.9|1327.6|1326.6|40
1626951000000|2021-07-22 10:50:00|1327.8|1326.8|1328.1|1327.1|1328.2|1327.2|1327.8|1326.8|96
1626951300000|2021-07-22 10:55:00|1328.2|1327.2|1327.7|1326.7|1328.2|1327.2|1327.6|1326.6|112
1626951600000|2021-07-22 11:00:00|1327.8|1326.8|1327.3|1326.3|1327.9|1326.9|1327.3|1326.3|117
1626951900000|2021-07-22 11:05:00|1327.2|1326.2|1327.2|1326.2|1327.3|1326.3|1327|1326|54
1626952200000|2021-07-22 11:10:00|1327.3|1326.3|1327.1|1326.1|1327.3|1326.3|1326.9|1325.9|99
1626952500000|2021-07-22 11:15:00|1327|1326|1326.8|1325.8|1327.1|1326.1|1326.7|1325.7|78
1626952800000|2021-07-22 11:20:00|1326.9|1325.9|1327.1|1326.1|1327.1|1326.1|1326.8|1325.8|80
1626953100000|2021-07-22 11:25:00|1327|1326|1326.6|1325.6|1327|1326|1326.5|1325.5|38
1626953400000|2021-07-22 11:30:00|1326.4|1325.4|1327|1326|1327.1|1326.1|1326.4|1325.4|67
1626953700000|2021-07-22 11:35:00|1327.1|1326.1|1326.7|1325.7|1327.2|1326.2|1326.6|1325.6|86
1626954000000|2021-07-22 11:40:00|1326.9|1325.9|1326.5|1325.5|1327|1326|1326.3|1325.3|110
1626954300000|2021-07-22 11:45:00|1326.3|1325.3|1327|1326|1327.3|1326.3|1326.3|1325.3|128
1626954600000|2021-07-22 11:50:00|1326.9|1325.9|1327.1|1326.1|1327.2|1326.2|1326.8|1325.8|194
1626954900000|2021-07-22 11:55:00|1327.3|1326.3|1327.4|1326.4|1327.5|1326.5|1326.9|1325.9|297
1626955200000|2021-07-22 12:00:00|1327.3|1326.3|1325.9|1324.9|1327.6|1326.6|1325.9|1324.9|245
1626955500000|2021-07-22 12:05:00|1325.8|1324.8|1325.9|1324.9|1326.1|1325.1|1325.5|1324.5|427
1626955800000|2021-07-22 12:10:00|1326|1325|1326.4|1325.4|1326.4|1325.4|1325.9|1324.9|69
1626956100000|2021-07-22 12:15:00|1326.3|1325.3|1326.6|1325.6|1326.7|1325.7|1326.3|1325.3|39
1626956400000|2021-07-22 12:20:00|1326.5|1325.5|1326.9|1325.9|1327.3|1326.3|1326.5|1325.5|120
1626956700000|2021-07-22 12:25:00|1327|1326|1327|1326|1327.1|1326.1|1326.8|1325.8|183
1626957000000|2021-07-22 12:30:00|1327.1|1326.1|1326.7|1325.7|1327.5|1326.5|1326.4|1325.4|210
1626957300000|2021-07-22 12:35:00|1326.6|1325.6|1324.7|1323.7|1326.6|1325.6|1324.7|1323.7|803
1626957600000|2021-07-22 12:40:00|1324.8|1323.8|1324.9|1323.9|1325.2|1324.2|1324.3|1323.3|316
1626957900000|2021-07-22 12:45:00|1325|1324|1325.2|1324.2|1325.2|1324.2|1324.7|1323.7|146
1626958200000|2021-07-22 12:50:00|1325.1|1324.1|1323.9|1322.9|1325.2|1324.2|1323.8|1322.8|440
1626958500000|2021-07-22 12:55:00|1324|1323|1325.1|1324.1|1325.1|1324.1|1324|1323|168
1626958800000|2021-07-22 13:00:00|1325|1324|1324.8|1323.8|1325.6|1324.6|1324.8|1323.8|173
1626959100000|2021-07-22 13:05:00|1324.7|1323.7|1325.1|1324.1|1325.3|1324.3|1324.7|1323.7|115
1626959400000|2021-07-22 13:10:00|1325.2|1324.2|1325.3|1324.3|1325.9|1324.9|1324.9|1323.9|326
1626959700000|2021-07-22 13:15:00|1325.4|1324.4|1325.7|1324.7|1326.8|1325.8|1325.4|1324.4|358
1626960000000|2021-07-22 13:20:00|1325.8|1324.8|1326.2|1325.2|1326.4|1325.4|1325.6|1324.6|255
1626960300000|2021-07-22 13:25:00|1326.1|1325.1|1326.2|1325.2|1326.4|1325.4|1325.9|1324.9|332
1626960600000|2021-07-22 13:30:00|1326|1325.5|1325.7|1325.2|1326.5|1326|1324.6|1324.1|4062
1626960900000|2021-07-22 13:35:00|1325.6|1325.1|1324.8|1324.3|1326.4|1325.9|1323.5|1323|2443
1626961200000|2021-07-22 13:40:00|1324.9|1324.4|1326.4|1325.9|1326.5|1326|1323.8|1323.3|1223
1626961500000|2021-07-22 13:45:00|1326.3|1325.8|1325.5|1325|1326.8|1326.3|1325.1|1324.6|1019
1626961800000|2021-07-22 13:50:00|1325.4|1324.9|1325.4|1324.9|1326.5|1326|1324.8|1324.3|1031
1626962100000|2021-07-22 13:55:00|1325.3|1324.8|1324.6|1324.1|1325.8|1325.3|1324.2|1323.7|937
1626962400000|2021-07-22 14:00:00|1324.8|1324.3|1324.5|1324|1325.6|1325.1|1323.9|1323.4|1703
1626962700000|2021-07-22 14:05:00|1324.4|1323.9|1322.9|1322.4|1324.9|1324.4|1322.9|1322.4|914
1626963000000|2021-07-22 14:10:00|1322.8|1322.3|1323.3|1322.8|1323.7|1323.2|1322.5|1322|1501
1626963300000|2021-07-22 14:15:00|1323.4|1322.9|1324.4|1323.9|1324.5|1324|1323|1322.5|952
1626963600000|2021-07-22 14:20:00|1324.5|1324|1323.2|1322.7|1324.6|1324.1|1323|1322.5|906
1626963900000|2021-07-22 14:25:00|1323.3|1322.8|1324.3|1323.8|1324.3|1323.8|1323.3|1322.8|300
1626964200000|2021-07-22 14:30:00|1324.2|1323.7|1324.1|1323.6|1324.6|1324.1|1323.5|1323|742
1626964500000|2021-07-22 14:35:00|1324.2|1323.7|1324.2|1323.7|1324.4|1323.9|1323.7|1323.2|348
1626964800000|2021-07-22 14:40:00|1324.1|1323.6|1323.8|1323.3|1324.4|1323.9|1323.7|1323.2|425
1626965100000|2021-07-22 14:45:00|1323.7|1323.2|1323.9|1323.4|1324|1323.5|1323.2|1322.7|336
1626965400000|2021-07-22 14:50:00|1324|1323.5|1322.6|1322.1|1324.1|1323.6|1322.4|1321.9|693
1626965700000|2021-07-22 14:55:00|1322.7|1322.2|1323.2|1322.7|1323.6|1323.1|1322.4|1321.9|514
1626966000000|2021-07-22 15:00:00|1323.1|1322.6|1323.9|1323.4|1323.9|1323.4|1323.1|1322.6|395
1626966300000|2021-07-22 15:05:00|1323.8|1323.3|1323.6|1323.1|1324.1|1323.6|1322.3|1321.8|1792
1626966600000|2021-07-22 15:10:00|1323.5|1323|1323.4|1322.9|1323.7|1323.2|1323.1|1322.6|1140
1626966900000|2021-07-22 15:15:00|1323.3|1322.8|1323.1|1322.6|1323.4|1322.9|1322.7|1322.2|899
1626967200000|2021-07-22 15:20:00|1323.2|1322.7|1323.7|1323.2|1323.7|1323.2|1323|1322.5|831
1626967500000|2021-07-22 15:25:00|1323.6|1323.1|1323.4|1322.9|1323.7|1323.2|1322.4|1321.9|1406
1626967800000|2021-07-22 15:30:00|1323.3|1322.8|1322.2|1321.7|1323.3|1322.8|1322|1321.5|960
1626968100000|2021-07-22 15:35:00|1322.1|1321.6|1322.2|1321.7|1322.7|1322.2|1322.1|1321.6|427
1626968400000|2021-07-22 15:40:00|1322.3|1321.8|1321.1|1320.6|1322.3|1321.8|1320.7|1320.2|1094
1626968700000|2021-07-22 15:45:00|1321|1320.5|1321.3|1320.8|1321.4|1320.9|1320.2|1319.7|1264
1626969000000|2021-07-22 15:50:00|1321.4|1320.9|1321.5|1321|1321.5|1321|1320.9|1320.4|1176
1626969300000|2021-07-22 15:55:00|1321.6|1321.1|1321.6|1321.1|1322.1|1321.6|1321.4|1320.9|543
1626969600000|2021-07-22 16:00:00|1321.7|1321.2|1320.7|1320.2|1321.8|1321.3|1320.7|1320.2|577
1626969900000|2021-07-22 16:05:00|1320.8|1320.3|1320|1319.5|1320.9|1320.4|1320|1319.5|831
1626970200000|2021-07-22 16:10:00|1320.1|1319.6|1320|1319.5|1320.3|1319.8|1319.6|1319.1|573
1626970500000|2021-07-22 16:15:00|1319.9|1319.4|1320.2|1319.7|1320.9|1320.4|1319.8|1319.3|398
1626970800000|2021-07-22 16:20:00|1320.1|1319.6|1320|1319.5|1320.1|1319.6|1319.4|1318.9|347
1626971100000|2021-07-22 16:25:00|1320.1|1319.6|1321|1320.5|1321.1|1320.6|1320|1319.5|277
1626971400000|2021-07-22 16:30:00|1320.9|1320.4|1321|1320.5|1321.2|1320.7|1320.6|1320.1|150
1626971700000|2021-07-22 16:35:00|1321.1|1320.6|1321.4|1320.9|1321.6|1321.1|1321|1320.5|170
1626972000000|2021-07-22 16:40:00|1321.5|1321|1321.5|1321|1321.7|1321.2|1321.3|1320.8|184
1626972300000|2021-07-22 16:45:00|1321.4|1320.9|1321.9|1321.4|1322.3|1321.8|1321.4|1320.9|298
1626972600000|2021-07-22 16:50:00|1321.8|1321.3|1322.6|1322.1|1322.6|1322.1|1321.8|1321.3|328
1626972900000|2021-07-22 16:55:00|1322.7|1322.2|1322.8|1322.3|1322.9|1322.4|1322.6|1322.1|158
1626973200000|2021-07-22 17:00:00|1322.7|1322.2|1323.2|1322.7|1323.3|1322.8|1322.6|1322.1|159
1626973500000|2021-07-22 17:05:00|1323.1|1322.6|1323.1|1322.6|1323.3|1322.8|1323|1322.5|145
1626973800000|2021-07-22 17:10:00|1323.2|1322.7|1324|1323.5|1324|1323.5|1323.2|1322.7|380
1626974100000|2021-07-22 17:15:00|1323.9|1323.4|1323.8|1323.3|1323.9|1323.4|1323.7|1323.2|198
1626974400000|2021-07-22 17:20:00|1323.7|1323.2|1323.8|1323.3|1323.9|1323.4|1323.5|1323|127
1626974700000|2021-07-22 17:25:00|1323.9|1323.4|1323.4|1322.9|1323.9|1323.4|1323.3|1322.8|243
1626975000000|2021-07-22 17:30:00|1323.3|1322.8|1324.1|1323.6|1324.1|1323.6|1323.3|1322.8|271
1626975300000|2021-07-22 17:35:00|1324|1323.5|1324.2|1323.7|1324.2|1323.7|1323.8|1323.3|181
1626975600000|2021-07-22 17:40:00|1324.3|1323.8|1324.3|1323.8|1324.5|1324|1324.3|1323.8|288
1626975900000|2021-07-22 17:45:00|1324.2|1323.7|1323.8|1323.3|1324.2|1323.7|1323.7|1323.2|332
1626976200000|2021-07-22 17:50:00|1323.7|1323.2|1324.2|1323.7|1324.2|1323.7|1323.7|1323.2|271
1626976500000|2021-07-22 17:55:00|1324.1|1323.6|1324.3|1323.8|1324.4|1323.9|1324|1323.5|336
1626976800000|2021-07-22 18:00:00|1324.2|1323.7|1324|1323.5|1324.3|1323.8|1323.9|1323.4|605
1626977100000|2021-07-22 18:05:00|1324.1|1323.6|1324|1323.5|1324.6|1324.1|1323.9|1323.4|702
1626977400000|2021-07-22 18:10:00|1324.1|1323.6|1324.3|1323.8|1324.4|1323.9|1323.8|1323.3|372
1626977700000|2021-07-22 18:15:00|1324.4|1323.9|1324|1323.5|1324.5|1324|1324|1323.5|333
1626978000000|2021-07-22 18:20:00|1323.9|1323.4|1324.2|1323.7|1324.3|1323.8|1323.7|1323.2|475
1626978300000|2021-07-22 18:25:00|1324.1|1323.6|1324.3|1323.8|1324.4|1323.9|1323.9|1323.4|95
1626978600000|2021-07-22 18:30:00|1324.2|1323.7|1324.3|1323.8|1324.4|1323.9|1324.2|1323.7|105
1626978900000|2021-07-22 18:35:00|1324.4|1323.9|1324.6|1324.1|1324.6|1324.1|1324.3|1323.8|227
1626979200000|2021-07-22 18:40:00|1324.7|1324.2|1324.6|1324.1|1324.8|1324.3|1324.5|1324|174
1626979500000|2021-07-22 18:45:00|1324.5|1324|1324.3|1323.8|1324.8|1324.3|1324.3|1323.8|338
1626979800000|2021-07-22 18:50:00|1324.4|1323.9|1324.6|1324.1|1324.7|1324.2|1324.2|1323.7|140
1626980100000|2021-07-22 18:55:00|1324.5|1324|1325.6|1325.1|1325.6|1325.1|1324.5|1324|222
1626980400000|2021-07-22 19:00:00|1325.5|1325|1325.3|1324.8|1325.6|1325.1|1325.3|1324.8|150
1626980700000|2021-07-22 19:05:00|1325.4|1324.9|1324.9|1324.4|1325.4|1324.9|1324.9|1324.4|423
1626981000000|2021-07-22 19:10:00|1324.8|1324.3|1324.9|1324.4|1324.9|1324.4|1324.7|1324.2|362
1626981300000|2021-07-22 19:15:00|1324.8|1324.3|1325|1324.5|1325|1324.5|1324.6|1324.1|253
1626981600000|2021-07-22 19:20:00|1325.1|1324.6|1324.7|1324.2|1325.2|1324.7|1324.7|1324.2|158
1626981900000|2021-07-22 19:25:00|1324.8|1324.3|1324.9|1324.4|1325|1324.5|1324.8|1324.3|110
1626982200000|2021-07-22 19:30:00|1324.8|1324.3|1324.5|1324|1324.9|1324.4|1324.4|1323.9|213
1626982500000|2021-07-22 19:35:00|1324.6|1324.1|1324.4|1323.9|1324.7|1324.2|1324.3|1323.8|157
1626982800000|2021-07-22 19:40:00|1324.5|1324|1324.6|1324.1|1324.9|1324.4|1324.2|1323.7|463
1626983100000|2021-07-22 19:45:00|1324.8|1324.3|1325.3|1324.8|1325.6|1325.1|1324.7|1324.2|676
1626983400000|2021-07-22 19:50:00|1325.2|1324.7|1325.1|1324.6|1325.2|1324.7|1324.5|1324|772
1626983700000|2021-07-22 19:55:00|1325|1324.5|1325.5|1325|1325.8|1325.3|1325|1324.5|6167
1626984000000|2021-07-22 20:00:00|1325.6|1324.6|1326.1|1325.1|1326.5|1325.5|1325.4|1324.4|653
1626984300000|2021-07-22 20:05:00|1326.2|1325.2|1326.1|1325.1|1326.3|1325.3|1326|1325|56
1626984600000|2021-07-22 20:10:00|1326|1325|1325.8|1324.8|1326|1325|1325.2|1324.2|160
1626984900000|2021-07-22 20:15:00|1325.9|1324.9|1326.2|1325.2|1326.2|1325.2|1325.9|1324.9|9
1626985500000|2021-07-22 20:25:00|1326.4|1325.4|1326.4|1325.4|1326.7|1325.7|1326.4|1325.4|34
1626985800000|2021-07-22 20:30:00|1326.3|1325.3|1325.9|1324.9|1326.3|1325.3|1325.9|1324.9|5
1626986100000|2021-07-22 20:35:00|||||||||1
1626986700000|2021-07-22 20:45:00|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|1326.6|1325.6|2
1626987300000|2021-07-22 20:55:00|1326.4|1325.4|1326.5|1325.5|1326.5|1325.5|1326|1325|19
1626991200000|2021-07-22 22:00:00|1327|1325|1327.1|1325.1|1327.3|1325.3|1326.9|1324.9|0
1626991500000|2021-07-22 22:05:00|1327|1325|1326.8|1324.8|1327|1325|1326.8|1324.8|0
1626991800000|2021-07-22 22:10:00|1326.9|1324.9|1326.8|1324.8|1326.9|1324.9|1326.7|1324.7|0
1626992100000|2021-07-22 22:15:00|1326.7|1324.7|1326.8|1324.8|1326.9|1324.9|1326.7|1324.7|0
1626992400000|2021-07-22 22:20:00|1326.7|1324.7|1326.8|1324.8|1326.9|1324.9|1326.7|1324.7|0
1626992700000|2021-07-22 22:25:00|1326.7|1324.7|1326.5|1324.5|1326.7|1324.7|1326.5|1324.5|0
1626993000000|2021-07-22 22:30:00|1326.6|1324.6|1326.6|1324.6|1326.7|1324.7|1326.5|1324.5|0
1626993300000|2021-07-22 22:35:00|1326.5|1324.5|1326.5|1324.5|1326.7|1324.7|1326.5|1324.5|0
1626993600000|2021-07-22 22:40:00|1326.4|1324.4|1326.5|1324.5|1326.5|1324.5|1326.4|1324.4|0
1626993900000|2021-07-22 22:45:00|1326.6|1324.6|1326.5|1324.5|1326.6|1324.6|1326.5|1324.5|0
1626994200000|2021-07-22 22:50:00|1326.6|1324.6|1326.6|1324.6|1326.7|1324.7|1326.5|1324.5|0
1626994500000|2021-07-22 22:55:00|1326.7|1324.7|1326.6|1324.6|1326.7|1324.7|1326.6|1324.6|0
1626994800000|2021-07-22 23:00:00|1326.7|1324.7|1326.7|1324.7|1326.7|1324.7|1326.6|1324.6|0
1626995100000|2021-07-22 23:05:00|1326.8|1324.8|1326.7|1324.7|1327|1325|1326.7|1324.7|0
1626995400000|2021-07-22 23:10:00|1326.6|1324.6|1326.6|1324.6|1326.7|1324.7|1326.6|1324.6|0
1626995700000|2021-07-22 23:15:00|1326.7|1324.7|1326.6|1324.6|1326.7|1324.7|1326.6|1324.6|0
1626996000000|2021-07-22 23:20:00|1326.5|1324.5|1326.7|1324.7|1326.7|1324.7|1326.5|1324.5|0
1626996300000|2021-07-22 23:25:00|1326.6|1324.6|1326.7|1324.7|1326.7|1324.7|1326.6|1324.6|0
1626996600000|2021-07-22 23:30:00|1326.6|1324.6|1326.5|1324.5|1326.7|1324.7|1326.5|1324.5|0
1626997200000|2021-07-22 23:40:00|1326.6|1324.6|1326.5|1324.5|1326.6|1324.6|1326.5|1324.5|0
1626997500000|2021-07-22 23:45:00|1326.6|1324.6|1326.6|1324.6|1326.7|1324.7|1326.5|1324.5|0
1626997800000|2021-07-22 23:50:00|1326.7|1324.7|1326.6|1324.6|1326.7|1324.7|1326.6|1324.6|0
1626998100000|2021-07-22 23:55:00|1326.5|1324.5|1326.5|1324.5|1326.6|1324.6|1326.5|1324.5|0
1626998400000|2021-07-23 00:00:00|1329|1328|1326.7|1325.7|1329|1328|1325|1324|6
1626998700000|2021-07-23 00:05:00|1325.5|1324.5|1326.9|1325.9|1326.9|1325.9|1325.5|1324.5|4
1626999000000|2021-07-23 00:10:00|1325.9|1324.9|1325.8|1324.8|1325.9|1324.9|1325.8|1324.8|4
1626999300000|2021-07-23 00:15:00|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|1326.2|1325.2|2
1626999600000|2021-07-23 00:20:00|1325.9|1324.9|1326.5|1325.5|1326.5|1325.5|1325.9|1324.9|6
1626999900000|2021-07-23 00:25:00|1326.8|1325.8|1326.6|1325.6|1326.8|1325.8|1326.4|1325.4|6
1627000200000|2021-07-23 00:30:00|1326.7|1325.7|1327.8|1326.8|1327.8|1326.8|1326.7|1325.7|52
1627000500000|2021-07-23 00:35:00|1327.7|1326.7|1327.9|1326.9|1327.9|1326.9|1327.7|1326.7|6
1627000800000|2021-07-23 00:40:00|1328.2|1327.2|1327.9|1326.9|1328.2|1327.2|1327.9|1326.9|5
1627001100000|2021-07-23 00:45:00|1328.1|1327.1|1328.3|1327.3|1328.3|1327.3|1328.1|1327.1|6
1627001400000|2021-07-23 00:50:00|1328.5|1327.5|1328.9|1327.9|1328.9|1327.9|1328.5|1327.5|27
1627001700000|2021-07-23 00:55:00|1329|1328|1328.9|1327.9|1329.1|1328.1|1328.9|1327.9|8
1627002000000|2021-07-23 01:00:00|1329|1328|1328.9|1327.9|1329.1|1328.1|1328.9|1327.9|35
1627002300000|2021-07-23 01:05:00|1328.7|1327.7|1328.2|1327.2|1328.7|1327.7|1328.2|1327.2|5
1627002600000|2021-07-23 01:10:00|1328.6|1327.6|1328.5|1327.5|1328.6|1327.6|1328.5|1327.5|4
1627002900000|2021-07-23 01:15:00|1328|1327|1327.6|1326.6|1328.2|1327.2|1327.2|1326.2|21
1627003200000|2021-07-23 01:20:00|1328|1327|1328|1327|1328|1327|1327.5|1326.5|67
1627003500000|2021-07-23 01:25:00|1327.9|1326.9|1328.4|1327.4|1328.7|1327.7|1327.9|1326.9|53
1627003800000|2021-07-23 01:30:00|1328.7|1327.7|1327.9|1326.9|1329.5|1328.5|1327.4|1326.4|47
1627004100000|2021-07-23 01:35:00|1328|1327|1326.6|1325.6|1328|1327|1326.6|1325.6|11
1627004400000|2021-07-23 01:40:00|1325.8|1324.8|1325.1|1324.1|1325.9|1324.9|1324.4|1323.4|16
1627004700000|2021-07-23 01:45:00|1325.3|1324.3|1325.7|1324.7|1325.7|1324.7|1325.2|1324.2|11
1627005000000|2021-07-23 01:50:00|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|1325.4|1324.4|2
1627005300000|2021-07-23 01:55:00|1324.5|1323.5|1324.4|1323.4|1324.5|1323.5|1324.4|1323.4|2
1627005600000|2021-07-23 02:00:00|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|6
1627005900000|2021-07-23 02:05:00|1324.9|1323.9|1323.7|1322.7|1324.9|1323.9|1323.7|1322.7|9
1627006200000|2021-07-23 02:10:00|1323.2|1322.2|1323.1|1322.1|1323.2|1322.2|1323.1|1322.1|2
1627006500000|2021-07-23 02:15:00|1323.9|1322.9|1323.1|1322.1|1323.9|1322.9|1323.1|1322.1|3
1627006800000|2021-07-23 02:20:00|1323.2|1322.2|1323.3|1322.3|1323.3|1322.3|1322.3|1321.3|9
1627007100000|2021-07-23 02:25:00|1322.8|1321.8|1322.5|1321.5|1322.8|1321.8|1321.8|1320.8|33
1627007400000|2021-07-23 02:30:00|1322.6|1321.6|1322.4|1321.4|1323|1322|1322.2|1321.2|129
1627007700000|2021-07-23 02:35:00|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|1322.1|1321.1|3
1627008000000|2021-07-23 02:40:00|1321.5|1320.5|1321.2|1320.2|1321.7|1320.7|1320.8|1319.8|12
1627008300000|2021-07-23 02:45:00|1321|1320|1320.9|1319.9|1321.1|1320.1|1320.7|1319.7|77
1627008600000|2021-07-23 02:50:00|1321.1|1320.1|1321.6|1320.6|1321.6|1320.6|1321.1|1320.1|3
1627008900000|2021-07-23 02:55:00|1321.4|1320.4|1321.4|1320.4|1321.4|1320.4|1320.7|1319.7|26
1627009200000|2021-07-23 03:00:00|1320.9|1319.9|1322.1|1321.1|1322.3|1321.3|1320.9|1319.9|72
1627009500000|2021-07-23 03:05:00|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|2
1627009800000|2021-07-23 03:10:00|1321.8|1320.8|1320.7|1319.7|1321.8|1320.8|1320.7|1319.7|5
1627010100000|2021-07-23 03:15:00|1322.1|1321.1|1321.4|1320.4|1322.1|1321.1|1321.4|1320.4|3
1627010400000|2021-07-23 03:20:00|1320.6|1319.6|1320.5|1319.5|1320.6|1319.6|1320.5|1319.5|3
1627010700000|2021-07-23 03:25:00|1320.6|1319.6|1320.4|1319.4|1320.6|1319.6|1319.9|1318.9|5
1627011000000|2021-07-23 03:30:00|1319.5|1318.5|1319.2|1318.2|1319.9|1318.9|1319.2|1318.2|20
1627011300000|2021-07-23 03:35:00|1319|1318|1319|1318|1319|1318|1319|1318|2
1627011600000|2021-07-23 03:40:00|1319.1|1318.1|1319.2|1318.2|1319.2|1318.2|1319.1|1318.1|6
1627011900000|2021-07-23 03:45:00|1319.1|1318.1|1319.3|1318.3|1319.3|1318.3|1319.1|1318.1|28
1627012200000|2021-07-23 03:50:00|1319.2|1318.2|1319|1318|1319.3|1318.3|1319|1318|29
1627012500000|2021-07-23 03:55:00|1318.9|1317.9|1319|1318|1319|1318|1318.9|1317.9|5
1627012800000|2021-07-23 04:00:00|1318.8|1317.8|1318.7|1317.7|1318.8|1317.8|1318.7|1317.7|7
1627013100000|2021-07-23 04:05:00|1318.6|1317.6|1318.3|1317.3|1318.6|1317.6|1318.3|1317.3|4
1627013400000|2021-07-23 04:10:00|1317.9|1316.9|1317.8|1316.8|1317.9|1316.9|1317.8|1316.8|2
1627013700000|2021-07-23 04:15:00|1317.5|1316.5|1317.6|1316.6|1317.6|1316.6|1317.5|1316.5|5
1627014000000|2021-07-23 04:20:00|1318|1317|1317.9|1316.9|1318.1|1317.1|1317.9|1316.9|12
1627014300000|2021-07-23 04:25:00|1318.4|1317.4|1318.4|1317.4|1318.4|1317.4|1318.4|1317.4|2
1627014600000|2021-07-23 04:30:00|||||||||2
1627014900000|2021-07-23 04:35:00|||||||||2
1627015200000|2021-07-23 04:40:00|1318.3|1317.3|1318.5|1317.5|1318.5|1317.5|1318.3|1317.3|4
1627015500000|2021-07-23 04:45:00|||||||||2
1627015800000|2021-07-23 04:50:00|1318.6|1317.6|1319.2|1318.2|1319.2|1318.2|1318.6|1317.6|7
1627016100000|2021-07-23 04:55:00|1319.1|1318.1|1318.9|1317.9|1319.1|1318.1|1318.9|1317.9|4
1627016400000|2021-07-23 05:00:00|1319.4|1318.4|1317.1|1316.1|1319.4|1318.4|1317.1|1316.1|7
1627016700000|2021-07-23 05:05:00|1317.8|1316.8|1317.6|1316.6|1317.8|1316.8|1317.6|1316.6|2
1627017000000|2021-07-23 05:10:00|1317.5|1316.5|1317.7|1316.7|1318.1|1317.1|1317.5|1316.5|5
1627017300000|2021-07-23 05:15:00|1317.8|1316.8|1317.7|1316.7|1317.8|1316.8|1317.7|1316.7|2
1627017600000|2021-07-23 05:20:00|1317.1|1316.1|1317.1|1316.1|1317.1|1316.1|1317.1|1316.1|2
1627017900000|2021-07-23 05:25:00|1317.7|1316.7|1317.7|1316.7|1317.7|1316.7|1317.7|1316.7|2
1627018200000|2021-07-23 05:30:00|1317.8|1316.8|1317.2|1316.2|1317.8|1316.8|1317.2|1316.2|4
1627018500000|2021-07-23 05:35:00|1317.8|1316.8|1317.8|1316.8|1317.8|1316.8|1317.8|1316.8|2
1627018800000|2021-07-23 05:40:00|1317.9|1316.9|1317.5|1316.5|1317.9|1316.9|1317.5|1316.5|2
1627019100000|2021-07-23 05:45:00|1317.8|1316.8|1318.5|1317.5|1318.5|1317.5|1317.8|1316.8|7
1627019400000|2021-07-23 05:50:00|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|3
1627019700000|2021-07-23 05:55:00|1317.6|1316.6|1318.6|1317.6|1318.6|1317.6|1317.5|1316.5|4
1627020000000|2021-07-23 06:00:00|1318.8|1317.8|1318.1|1317.1|1318.8|1317.8|1317.7|1316.7|12
1627020300000|2021-07-23 06:05:00|1318.4|1317.4|1318.2|1317.2|1318.9|1317.9|1318.2|1317.2|10
1627020600000|2021-07-23 06:10:00|1319.3|1318.3|1319|1318|1319.3|1318.3|1318.3|1317.3|14
1627020900000|2021-07-23 06:15:00|1319.2|1318.2|1319.7|1318.7|1319.7|1318.7|1319|1318|17
1627021200000|2021-07-23 06:20:00|1320.1|1319.1|1320.2|1319.2|1320.2|1319.2|1319.5|1318.5|17
1627021500000|2021-07-23 06:25:00|1320|1319|1319.4|1318.4|1320|1319|1319.4|1318.4|19
1627021800000|2021-07-23 06:30:00|1319.9|1318.9|1320.3|1319.3|1320.4|1319.4|1319.5|1318.5|20
1627022100000|2021-07-23 06:35:00|1320|1319|1319.3|1318.3|1320|1319|1319.1|1318.1|39
1627022400000|2021-07-23 06:40:00|1319.1|1318.1|1319|1318|1319.8|1318.8|1319|1318|32
1627022700000|2021-07-23 06:45:00|1319.2|1318.2|1318.6|1317.6|1319.4|1318.4|1318.4|1317.4|36
1627023000000|2021-07-23 06:50:00|1318.3|1317.3|1318.3|1317.3|1318.7|1317.7|1317.9|1316.9|93
1627023300000|2021-07-23 06:55:00|1318.4|1317.4|1318.3|1317.3|1318.4|1317.4|1317.9|1316.9|73
1627023600000|2021-07-23 07:00:00|1318.2|1317.2|1317.7|1316.7|1318.4|1317.4|1316.9|1315.9|246
1627023900000|2021-07-23 07:05:00|1317.6|1316.6|1316.9|1315.9|1318|1317|1316.7|1315.7|319
1627024200000|2021-07-23 07:10:00|1316.8|1315.8|1316.2|1315.2|1317.2|1316.2|1315.9|1314.9|463
1627024500000|2021-07-23 07:15:00|1316.1|1315.1|1315.2|1314.2|1316.1|1315.1|1315.1|1314.1|486
1627024800000|2021-07-23 07:20:00|1315.3|1314.3|1315.2|1314.2|1315.9|1314.9|1315.2|1314.2|664
1627025100000|2021-07-23 07:25:00|1315.3|1314.3|1315.2|1314.2|1315.4|1314.4|1314.5|1313.5|170
1627025400000|2021-07-23 07:30:00|1315.6|1314.6|1315.9|1314.9|1316.5|1315.5|1315.6|1314.6|235
1627025700000|2021-07-23 07:35:00|1316|1315|1315.3|1314.3|1316.1|1315.1|1315.3|1314.3|79
1627026000000|2021-07-23 07:40:00|1315.5|1314.5|1314|1313|1315.5|1314.5|1314|1313|67
1627026300000|2021-07-23 07:45:00|1314.1|1313.1|1315|1314|1315.1|1314.1|1314.1|1313.1|69
1627026600000|2021-07-23 07:50:00|1315.1|1314.1|1315.4|1314.4|1315.7|1314.7|1315.1|1314.1|60
1627026900000|2021-07-23 07:55:00|1315.6|1314.6|1315.4|1314.4|1315.8|1314.8|1315.3|1314.3|74
1627027200000|2021-07-23 08:00:00|1315.6|1314.6|1315.1|1314.1|1316.2|1315.2|1315.1|1314.1|394
1627027500000|2021-07-23 08:05:00|1315.3|1314.3|1316.1|1315.1|1316.2|1315.2|1314.9|1313.9|144
1627027800000|2021-07-23 08:10:00|1316|1315|1315.4|1314.4|1316.6|1315.6|1315.4|1314.4|207
1627028100000|2021-07-23 08:15:00|1315.6|1314.6|1315.4|1314.4|1315.9|1314.9|1315.4|1314.4|64
1627028400000|2021-07-23 08:20:00|1315.5|1314.5|1314.5|1313.5|1315.5|1314.5|1313.9|1312.9|304
1627028700000|2021-07-23 08:25:00|1314.4|1313.4|1314.6|1313.6|1314.7|1313.7|1314.1|1313.1|115
1627029000000|2021-07-23 08:30:00|1314.8|1313.8|1314.9|1313.9|1315.2|1314.2|1314.7|1313.7|41
1627029300000|2021-07-23 08:35:00|1315|1314|1315.4|1314.4|1315.5|1314.5|1314.8|1313.8|51
1627029600000|2021-07-23 08:40:00|1315.2|1314.2|1315.1|1314.1|1315.4|1314.4|1314.8|1313.8|75
1627029900000|2021-07-23 08:45:00|1315.2|1314.2|1315|1314|1315.4|1314.4|1314.9|1313.9|77
1627030200000|2021-07-23 08:50:00|1314.9|1313.9|1315.1|1314.1|1315.4|1314.4|1314.9|1313.9|74
1627030500000|2021-07-23 08:55:00|1315|1314|1315|1314|1315.1|1314.1|1314.6|1313.6|63
1627030800000|2021-07-23 09:00:00|1315.1|1314.1|1315.2|1314.2|1315.2|1314.2|1314.8|1313.8|54
1627031100000|2021-07-23 09:05:00|1315.1|1314.1|1315.2|1314.2|1315.4|1314.4|1315.1|1314.1|56
1627031400000|2021-07-23 09:10:00|1315.3|1314.3|1315.4|1314.4|1315.9|1314.9|1315.3|1314.3|75
1627031700000|2021-07-23 09:15:00|1315.5|1314.5|1315.4|1314.4|1315.9|1314.9|1315.3|1314.3|116
1627032000000|2021-07-23 09:20:00|1315.5|1314.5|1315.1|1314.1|1315.6|1314.6|1315|1314|106
1627032300000|2021-07-23 09:25:00|1315|1314|1314.8|1313.8|1315.2|1314.2|1314.7|1313.7|62
1627032600000|2021-07-23 09:30:00|1314.7|1313.7|1314.7|1313.7|1315|1314|1314.6|1313.6|50
1627032900000|2021-07-23 09:35:00|1314.6|1313.6|1315.4|1314.4|1315.4|1314.4|1314.6|1313.6|66
1627033200000|2021-07-23 09:40:00|1315.3|1314.3|1315.4|1314.4|1315.5|1314.5|1315.2|1314.2|38
1627033500000|2021-07-23 09:45:00|1315.3|1314.3|1315.9|1314.9|1315.9|1314.9|1315.2|1314.2|28
1627033800000|2021-07-23 09:50:00|1315.7|1314.7|1315.3|1314.3|1316.1|1315.1|1315.1|1314.1|66
1627034100000|2021-07-23 09:55:00|1315.2|1314.2|1314.6|1313.6|1315.4|1314.4|1314.6|1313.6|47
1627034400000|2021-07-23 10:00:00|1314.7|1313.7|1314.5|1313.5|1315|1314|1314.4|1313.4|38
1627034700000|2021-07-23 10:05:00|1314.4|1313.4|1314.2|1313.2|1314.5|1313.5|1314.1|1313.1|171
1627035000000|2021-07-23 10:10:00|1314.1|1313.1|1314.9|1313.9|1315.1|1314.1|1314.1|1313.1|69
1627035300000|2021-07-23 10:15:00|1314.7|1313.7|1314.6|1313.6|1315|1314|1314.5|1313.5|48
1627035600000|2021-07-23 10:20:00|1314.7|1313.7|1314.6|1313.6|1314.8|1313.8|1314.5|1313.5|32
1627035900000|2021-07-23 10:25:00|1314.7|1313.7|1314.7|1313.7|1314.8|1313.8|1314.6|1313.6|28
1627036200000|2021-07-23 10:30:00|1314.8|1313.8|1314.3|1313.3|1314.8|1313.8|1314.2|1313.2|71
1627036500000|2021-07-23 10:35:00|1314.4|1313.4|1314.8|1313.8|1314.8|1313.8|1314.3|1313.3|42
1627036800000|2021-07-23 10:40:00|1314.7|1313.7|1315|1314|1315.1|1314.1|1314.6|1313.6|49
1627037100000|2021-07-23 10:45:00|1314.9|1313.9|1314.6|1313.6|1315.1|1314.1|1314.6|1313.6|199
1627037400000|2021-07-23 10:50:00|1314.7|1313.7|1314|1313|1314.7|1313.7|1313.8|1312.8|168
1627037700000|2021-07-23 10:55:00|1313.8|1312.8|1313.7|1312.7|1313.8|1312.8|1313.1|1312.1|178
1627038000000|2021-07-23 11:00:00|1313.8|1312.8|1313.2|1312.2|1313.9|1312.9|1313.2|1312.2|220
1627038300000|2021-07-23 11:05:00|1313.3|1312.3|1312.6|1311.6|1313.3|1312.3|1312.2|1311.2|356
1627038600000|2021-07-23 11:10:00|1312.7|1311.7|1312.7|1311.7|1312.9|1311.9|1312.4|1311.4|60
1627038900000|2021-07-23 11:15:00|1312.5|1311.5|1312.9|1311.9|1313|1312|1312.5|1311.5|42
1627039200000|2021-07-23 11:20:00|1312.8|1311.8|1312.6|1311.6|1313.3|1312.3|1312.4|1311.4|113
1627039500000|2021-07-23 11:25:00|1312.5|1311.5|1312.1|1311.1|1312.7|1311.7|1311.8|1310.8|107
1627039800000|2021-07-23 11:30:00|1312|1311|1312.1|1311.1|1312.2|1311.2|1311.7|1310.7|98
1627040100000|2021-07-23 11:35:00|1312|1311|1312.3|1311.3|1312.4|1311.4|1312|1311|52
1627040400000|2021-07-23 11:40:00|1312.2|1311.2|1311.8|1310.8|1312.3|1311.3|1311.8|1310.8|17
1627040700000|2021-07-23 11:45:00|1311.9|1310.9|1312.1|1311.1|1312.3|1311.3|1311.9|1310.9|91
1627041000000|2021-07-23 11:50:00|1312.2|1311.2|1312.5|1311.5|1312.6|1311.6|1312.1|1311.1|46
1627041300000|2021-07-23 11:55:00|1312.4|1311.4|1312.2|1311.2|1312.5|1311.5|1312.1|1311.1|52
1627041600000|2021-07-23 12:00:00|1312.1|1311.1|1312.9|1311.9|1312.9|1311.9|1311.9|1310.9|197
1627041900000|2021-07-23 12:05:00|1312.8|1311.8|1312.7|1311.7|1312.9|1311.9|1312.4|1311.4|96
1627042200000|2021-07-23 12:10:00|1312.6|1311.6|1312.6|1311.6|1312.8|1311.8|1312.3|1311.3|52
1627042500000|2021-07-23 12:15:00|1312.5|1311.5|1312.7|1311.7|1312.8|1311.8|1312.1|1311.1|102
1627042800000|2021-07-23 12:20:00|1312.6|1311.6|1312.7|1311.7|1312.8|1311.8|1312.5|1311.5|98
1627043100000|2021-07-23 12:25:00|1312.5|1311.5|1313|1312|1313|1312|1312.3|1311.3|96
1627043400000|2021-07-23 12:30:00|1312.8|1311.8|1311.7|1310.7|1313.2|1312.2|1311.7|1310.7|339
1627043700000|2021-07-23 12:35:00|1311.8|1310.8|1311.2|1310.2|1311.8|1310.8|1310.6|1309.6|735
1627044000000|2021-07-23 12:40:00|1311.1|1310.1|1311.1|1310.1|1311.4|1310.4|1310.9|1309.9|173
1627044300000|2021-07-23 12:45:00|1311.2|1310.2|1310|1309|1311.3|1310.3|1310|1309|147
1627044600000|2021-07-23 12:50:00|1309.9|1308.9|1309.8|1308.8|1310.4|1309.4|1309.7|1308.7|97
1627044900000|2021-07-23 12:55:00|1309.9|1308.9|1310.3|1309.3|1310.4|1309.4|1309.9|1308.9|72
1627045200000|2021-07-23 13:00:00|1310.2|1309.2|1309.9|1308.9|1310.2|1309.2|1309.4|1308.4|234
1627045500000|2021-07-23 13:05:00|1310|1309|1309.9|1308.9|1310.1|1309.1|1309.5|1308.5|82
1627045800000|2021-07-23 13:10:00|1310|1309|1309.8|1308.8|1310|1309|1309.8|1308.8|63
1627046100000|2021-07-23 13:15:00|1310|1309|1309.2|1308.2|1310.4|1309.4|1309.2|1308.2|152
1627046400000|2021-07-23 13:20:00|1309.1|1308.1|1309.8|1308.8|1309.8|1308.8|1308.9|1307.9|257
1627046700000|2021-07-23 13:25:00|1309.7|1308.7|1310|1309|1310.1|1309.1|1309.2|1308.2|533
1627047000000|2021-07-23 13:30:00|1309.8|1309.3|1304.6|1304.1|1309.9|1309.4|1304.4|1303.9|5482
1627047300000|2021-07-23 13:35:00|1304.5|1304|1302.6|1302.1|1305.3|1304.8|1302.2|1301.7|3290
1627047600000|2021-07-23 13:40:00|1302.5|1302|1303.8|1303.3|1304.1|1303.6|1301.8|1301.3|2689
1627047900000|2021-07-23 13:45:00|1304|1303.5|1302.8|1302.3|1304.2|1303.7|1302.7|1302.2|3703
1627048200000|2021-07-23 13:50:00|1302.7|1302.2|1302|1301.5|1302.7|1302.2|1300.4|1299.9|3575
1627048500000|2021-07-23 13:55:00|1302.1|1301.6|1301.5|1301|1302.6|1302.1|1300.7|1300.2|2164
1627048800000|2021-07-23 14:00:00|1301.4|1300.9|1303|1302.5|1303.2|1302.7|1301.4|1300.9|2685
1627049100000|2021-07-23 14:05:00|1303.1|1302.6|1301.9|1301.4|1303.1|1302.6|1301.7|1301.2|1577
1627049400000|2021-07-23 14:10:00|1301.8|1301.3|1300|1299.5|1301.9|1301.4|1299.6|1299.1|1260
1627049700000|2021-07-23 14:15:00|1299.8|1299.3|1300.2|1299.7|1300.7|1300.2|1299.7|1299.2|1647
1627050000000|2021-07-23 14:20:00|1300.3|1299.8|1299.5|1299|1300.7|1300.2|1299.3|1298.8|1467
1627050300000|2021-07-23 14:25:00|1299.4|1298.9|1300.7|1300.2|1300.8|1300.3|1298.2|1297.7|1598
1627050600000|2021-07-23 14:30:00|1300.8|1300.3|1299.5|1299|1300.8|1300.3|1299.3|1298.8|910
1627050900000|2021-07-23 14:35:00|1299.6|1299.1|1298.9|1298.4|1299.6|1299.1|1298.9|1298.4|1295
1627051200000|2021-07-23 14:40:00|1299|1298.5|1298.3|1297.8|1299.3|1298.8|1298.3|1297.8|1428
1627051500000|2021-07-23 14:45:00|1298.4|1297.9|1299|1298.5|1299|1298.5|1297.6|1297.1|1559
1627051800000|2021-07-23 14:50:00|1298.9|1298.4|1300.8|1300.3|1301|1300.5|1298.8|1298.3|1495
1627052100000|2021-07-23 14:55:00|1300.7|1300.2|1301.6|1301.1|1301.8|1301.3|1300.5|1300|1209
1627052400000|2021-07-23 15:00:00|1301.7|1301.2|1300.5|1300|1301.7|1301.2|1300.4|1299.9|862
1627052700000|2021-07-23 15:05:00|1300.4|1299.9|1299.9|1299.4|1300.5|1300|1299.7|1299.2|708
1627053000000|2021-07-23 15:10:00|1299.7|1299.2|1300.3|1299.8|1300.3|1299.8|1299.3|1298.8|1235
1627053300000|2021-07-23 15:15:00|1300.4|1299.9|1301.2|1300.7|1301.5|1301|1300.2|1299.7|1246
1627053600000|2021-07-23 15:20:00|1301.3|1300.8|1301.4|1300.9|1301.8|1301.3|1301|1300.5|1112
1627053900000|2021-07-23 15:25:00|1301.5|1301|1302.7|1302.2|1302.7|1302.2|1301.5|1301|1095
1627054200000|2021-07-23 15:30:00|1302.6|1302.1|1301|1300.5|1302.7|1302.2|1301|1300.5|1322
1627054500000|2021-07-23 15:35:00|1301.1|1300.6|1301.4|1300.9|1301.8|1301.3|1301.1|1300.6|815
1627054800000|2021-07-23 15:40:00|1301.3|1300.8|1300.5|1300|1301.4|1300.9|1300.5|1300|862
1627055100000|2021-07-23 15:45:00|1300.4|1299.9|1300.7|1300.2|1300.8|1300.3|1300|1299.5|878
1627055400000|2021-07-23 15:50:00|1300.8|1300.3|1300.1|1299.6|1300.9|1300.4|1299.9|1299.4|719
1627055700000|2021-07-23 15:55:00|1300|1299.5|1300|1299.5|1300.5|1300|1299.7|1299.2|859
1627056000000|2021-07-23 16:00:00|1299.9|1299.4|1299.9|1299.4|1300.3|1299.8|1299.5|1299|920
1627056300000|2021-07-23 16:05:00|1299.8|1299.3|1300.1|1299.6|1300.3|1299.8|1299.7|1299.2|539
1627056600000|2021-07-23 16:10:00|1300|1299.5|1300.8|1300.3|1300.8|1300.3|1300|1299.5|681
1627056900000|2021-07-23 16:15:00|1300.7|1300.2|1300.7|1300.2|1301.1|1300.6|1300.4|1299.9|443
1627057200000|2021-07-23 16:20:00|1300.8|1300.3|1300.9|1300.4|1301.2|1300.7|1300.8|1300.3|381
1627057500000|2021-07-23 16:25:00|1301|1300.5|1300.6|1300.1|1301.1|1300.6|1300.6|1300.1|443
1627057800000|2021-07-23 16:30:00|1300.8|1300.3|1300.5|1300|1301|1300.5|1300.5|1300|340
1627058100000|2021-07-23 16:35:00|1300.6|1300.1|1300.4|1299.9|1300.7|1300.2|1300.3|1299.8|389
1627058400000|2021-07-23 16:40:00|1300.5|1300|1300.8|1300.3|1300.9|1300.4|1300.4|1299.9|251
1627058700000|2021-07-23 16:45:00|1300.9|1300.4|1301|1300.5|1301|1300.5|1300.7|1300.2|425
1627059000000|2021-07-23 16:50:00|1301.1|1300.6|1300.7|1300.2|1301.1|1300.6|1300.6|1300.1|420
1627059300000|2021-07-23 16:55:00|1300.6|1300.1|1301.4|1300.9|1301.4|1300.9|1300.5|1300|402
1627059600000|2021-07-23 17:00:00|1301.3|1300.8|1301.7|1301.2|1301.9|1301.4|1301.3|1300.8|442
1627059900000|2021-07-23 17:05:00|1301.8|1301.3|1302|1301.5|1302.3|1301.8|1301.7|1301.2|373
1627060200000|2021-07-23 17:10:00|1302.1|1301.6|1302.1|1301.6|1302.3|1301.8|1301.8|1301.3|312
1627060500000|2021-07-23 17:15:00|1302.2|1301.7|1302.1|1301.6|1302.3|1301.8|1301.9|1301.4|349
1627060800000|2021-07-23 17:20:00|1302.2|1301.7|1302.1|1301.6|1302.3|1301.8|1301.8|1301.3|454
1627061100000|2021-07-23 17:25:00|1302.2|1301.7|1302|1301.5|1302.5|1302|1302|1301.5|286
1627061400000|2021-07-23 17:30:00|1302.1|1301.6|1302.4|1301.9|1302.4|1301.9|1301.6|1301.1|470
1627061700000|2021-07-23 17:35:00|1302.5|1302|1301.6|1301.1|1302.5|1302|1301.5|1301|298
1627062000000|2021-07-23 17:40:00|1301.7|1301.2|1301.6|1301.1|1301.9|1301.4|1301.5|1301|363
1627062300000|2021-07-23 17:45:00|1301.7|1301.2|1301.9|1301.4|1302|1301.5|1301.4|1300.9|233
1627062600000|2021-07-23 17:50:00|1301.7|1301.2|1301.7|1301.2|1301.8|1301.3|1301.5|1301|335
1627062900000|2021-07-23 17:55:00|1301.8|1301.3|1301.6|1301.1|1301.8|1301.3|1301.4|1300.9|339
1627063200000|2021-07-23 18:00:00|1301.7|1301.2|1301.4|1300.9|1301.8|1301.3|1301.4|1300.9|217
1627063500000|2021-07-23 18:05:00|1301.5|1301|1302.2|1301.7|1302.2|1301.7|1301.4|1300.9|236
1627063800000|2021-07-23 18:10:00|1302.3|1301.8|1302.4|1301.9|1302.8|1302.3|1302.2|1301.7|284
1627064100000|2021-07-23 18:15:00|1302.5|1302|1302.3|1301.8|1302.5|1302|1302.1|1301.6|324
1627064400000|2021-07-23 18:20:00|1302.4|1301.9|1302.7|1302.2|1303|1302.5|1302.3|1301.8|388
1627064700000|2021-07-23 18:25:00|1302.6|1302.1|1302.5|1302|1302.8|1302.3|1302.4|1301.9|358
1627065000000|2021-07-23 18:30:00|1302.4|1301.9|1302|1301.5|1302.6|1302.1|1302|1301.5|247
1627065300000|2021-07-23 18:35:00|1302.1|1301.6|1301.7|1301.2|1302.1|1301.6|1301.7|1301.2|355
1627065600000|2021-07-23 18:40:00|1301.6|1301.1|1301.8|1301.3|1301.9|1301.4|1301|1300.5|420
1627065900000|2021-07-23 18:45:00|1301.7|1301.2|1301.6|1301.1|1301.8|1301.3|1301.2|1300.7|251
1627066200000|2021-07-23 18:50:00|1301.7|1301.2|1301.7|1301.2|1302.1|1301.6|1301.7|1301.2|267
1627066500000|2021-07-23 18:55:00|1301.6|1301.1|1302.6|1302.1|1302.7|1302.2|1301.5|1301|283
1627066800000|2021-07-23 19:00:00|1302.7|1302.2|1302.4|1301.9|1302.9|1302.4|1301.8|1301.3|515
1627067100000|2021-07-23 19:05:00|1302.5|1302|1302.6|1302.1|1302.6|1302.1|1302.1|1301.6|496
1627067400000|2021-07-23 19:10:00|1302.5|1302|1302.4|1301.9|1302.5|1302|1302.1|1301.6|553
1627067700000|2021-07-23 19:15:00|1302.3|1301.8|1302.5|1302|1302.8|1302.3|1302|1301.5|432
1627068000000|2021-07-23 19:20:00|1302.6|1302.1|1302.8|1302.3|1302.8|1302.3|1302.4|1301.9|407
1627068300000|2021-07-23 19:25:00|1302.7|1302.2|1303.2|1302.7|1303.3|1302.8|1302.3|1301.8|465
1627068600000|2021-07-23 19:30:00|1303.1|1302.6|1303.7|1303.2|1303.8|1303.3|1303.1|1302.6|529
1627068900000|2021-07-23 19:35:00|1303.6|1303.1|1304.5|1304|1304.5|1304|1303.6|1303.1|613
1627069200000|2021-07-23 19:40:00|1304.4|1303.9|1304|1303.5|1304.5|1304|1303.8|1303.3|472
1627069500000|2021-07-23 19:45:00|1304.1|1303.6|1304.6|1304.1|1304.6|1304.1|1303.8|1303.3|720
1627069800000|2021-07-23 19:50:00|1304.7|1304.2|1304.8|1304.3|1304.9|1304.4|1304.2|1303.7|834
1627070100000|2021-07-23 19:55:00|1304.7|1304.2|1305.3|1304.8|1305.4|1304.9|1304.2|1303.7|6396
1627070400000|2021-07-23 20:00:00|1305.1|1304.1|1304|1303|1305.1|1304.1|1303.8|1302.8|373
1627070700000|2021-07-23 20:05:00|1303.8|1302.8|1304|1303|1304.2|1303.2|1303.8|1302.8|86
1627071000000|2021-07-23 20:10:00|1303.8|1302.8|1304.4|1303.4|1304.4|1303.4|1303.6|1302.6|55
1627071300000|2021-07-23 20:15:00|1304.3|1303.3|1304.6|1303.6|1304.6|1303.6|1304.3|1303.3|52
1627071600000|2021-07-23 20:20:00|1304.7|1303.7|1305.8|1304.8|1305.8|1304.8|1304.7|1303.7|55
1627071900000|2021-07-23 20:25:00|1305.5|1304.5|1306|1305|1306.2|1305.2|1305.5|1304.5|181
1627072200000|2021-07-23 20:30:00|1306.1|1305.1|1305.5|1304.5|1306.3|1305.3|1305.4|1304.4|7
1627072500000|2021-07-23 20:35:00|1305.6|1304.6|1305.3|1304.3|1305.7|1304.7|1305.3|1304.3|3
1627073100000|2021-07-23 20:45:00|1304.7|1303.7|1304.6|1303.6|1304.7|1303.7|1304.5|1303.5|47
1627073400000|2021-07-23 20:50:00|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|1305.4|1304.4|3
1627073700000|2021-07-23 20:55:00|1305.6|1304.6|1307.5|1305.5|1307.5|1305.9|1305.6|1304.6|11
1627250400000|2021-07-25 22:00:00|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|0
1627250700000|2021-07-25 22:05:00|1303.5|1302.5|1303.2|1302.2|1303.5|1302.5|1303.2|1302.2|6
1627251000000|2021-07-25 22:10:00|1303.4|1302.4|1303.4|1302.4|1303.4|1302.4|1303.4|1302.4|3
1627251600000|2021-07-25 22:20:00|1304.3|1303.3|1304.3|1303.3|1304.3|1303.3|1304.3|1303.3|6
1627253700000|2021-07-25 22:55:00|1306.9|1305.9|1307|1306|1307|1306|1306.9|1305.9|6
1627254000000|2021-07-25 23:00:00|1306.8|1305.8|1306.1|1305.1|1306.8|1305.8|1306.1|1305.1|4
1627254300000|2021-07-25 23:05:00|1306|1305|1305.4|1304.4|1306|1305|1305.4|1304.4|3
1627254600000|2021-07-25 23:10:00|1305|1304|1304.9|1303.9|1305|1304|1304.9|1303.9|2
1627255500000|2021-07-25 23:25:00|||||||||1
1627257000000|2021-07-25 23:50:00|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|1
1627257300000|2021-07-25 23:55:00|||||||||3
1627257600000|2021-07-26 00:00:00|1305|1304|1305.2|1304.2|1305.2|1304.2|1304.7|1303.7|4
1627257900000|2021-07-26 00:05:00|1305|1304|1304|1303|1305|1304|1304|1303|11
1627258200000|2021-07-26 00:10:00|1304.5|1303.5|1304.8|1303.8|1304.8|1303.8|1304.5|1303.5|7
1627258800000|2021-07-26 00:20:00|1303|1302|1302.4|1301.4|1303|1302|1302|1301|54
1627259100000|2021-07-26 00:25:00|1302.6|1301.6|1302.3|1301.3|1302.7|1301.7|1302.3|1301.3|6
1627259400000|2021-07-26 00:30:00|1302|1301|1301.9|1300.9|1302.5|1301.5|1301.9|1300.9|88
1627259700000|2021-07-26 00:35:00|1301.5|1300.5|1300.5|1299.5|1301.7|1300.7|1300.4|1299.4|157
1627260000000|2021-07-26 00:40:00|||||||||4
1627260300000|2021-07-26 00:45:00|1300.4|1299.4|1300.2|1299.2|1300.6|1299.6|1300.2|1299.2|34
1627260600000|2021-07-26 00:50:00|1299.8|1298.8|1299.9|1298.9|1300.1|1299.1|1299.8|1298.8|4
1627260900000|2021-07-26 00:55:00|1300.1|1299.1|1300|1299|1300.1|1299.1|1299.6|1298.6|62
1627261200000|2021-07-26 01:00:00|1300.2|1299.2|1301.2|1300.2|1301.2|1300.2|1300.2|1299.2|107
1627261800000|2021-07-26 01:10:00|1300.1|1299.1|1297|1296|1300.1|1299.1|1297|1296|121
1627262100000|2021-07-26 01:15:00|1296.5|1295.5|1296.8|1295.8|1297.1|1296.1|1295.7|1294.7|62
1627262400000|2021-07-26 01:20:00|1297.2|1296.2|1296.1|1295.1|1297.3|1296.3|1296.1|1295.1|10
1627262700000|2021-07-26 01:25:00|1295.6|1294.6|1295.3|1294.3|1295.6|1294.6|1295.3|1294.3|15
1627263000000|2021-07-26 01:30:00|1294.7|1293.7|1290.1|1289.1|1294.7|1293.7|1289.9|1288.9|304
1627263300000|2021-07-26 01:35:00|1291.6|1290.6|1288.9|1287.9|1291.6|1290.6|1288.9|1287.9|43
1627263600000|2021-07-26 01:40:00|1288.8|1287.8|1289.6|1288.6|1289.9|1288.9|1288.3|1287.3|120
1627263900000|2021-07-26 01:45:00|1290.1|1289.1|1291.6|1290.6|1291.9|1290.9|1289.9|1288.9|216
1627264200000|2021-07-26 01:50:00|1291.4|1290.4|1293.1|1292.1|1293.4|1292.4|1291.4|1290.4|191
1627264500000|2021-07-26 01:55:00|1293.2|1292.2|1292.5|1291.5|1293.6|1292.6|1292.4|1291.4|44
1627264800000|2021-07-26 02:00:00|1292.3|1291.3|1292.9|1291.9|1292.9|1291.9|1291.6|1290.6|49
1627265100000|2021-07-26 02:05:00|1293.6|1292.6|1293.7|1292.7|1294|1293|1293.6|1292.6|47
1627265400000|2021-07-26 02:10:00|1292.8|1291.8|1290.1|1289.1|1292.9|1291.9|1290|1289|65
1627265700000|2021-07-26 02:15:00|1289.9|1288.9|1288.9|1287.9|1289.9|1288.9|1288.4|1287.4|101
1627266000000|2021-07-26 02:20:00|1289.2|1288.2|1289.1|1288.1|1289.2|1288.2|1288.4|1287.4|48
1627266300000|2021-07-26 02:25:00|1289.3|1288.3|1290.1|1289.1|1290.1|1289.1|1289.3|1288.3|8
1627266600000|2021-07-26 02:30:00|1289.1|1288.1|1287.4|1286.4|1289.1|1288.1|1287.1|1286.1|98
1627266900000|2021-07-26 02:35:00|1287.5|1286.5|1287.6|1286.6|1287.7|1286.7|1286.9|1285.9|21
1627267200000|2021-07-26 02:40:00|1287.9|1286.9|1287.9|1286.9|1288.3|1287.3|1287.7|1286.7|17
1627267500000|2021-07-26 02:45:00|1287.7|1286.7|1287.3|1286.3|1287.7|1286.7|1287.3|1286.3|22
1627267800000|2021-07-26 02:50:00|1286.8|1285.8|1285.4|1284.4|1286.8|1285.8|1285.4|1284.4|21
1627268100000|2021-07-26 02:55:00|1286.1|1285.1|1285.5|1284.5|1286.1|1285.1|1285.4|1284.4|10
1627268400000|2021-07-26 03:00:00|1285.6|1284.6|1285.5|1284.5|1286.2|1285.2|1285.3|1284.3|51
1627268700000|2021-07-26 03:05:00|1285|1284|1284.7|1283.7|1285.2|1284.2|1284.6|1283.6|146
1627269000000|2021-07-26 03:10:00|1284.8|1283.8|1283.1|1282.1|1284.8|1283.8|1283.1|1282.1|79
1627269300000|2021-07-26 03:15:00|1282.6|1281.6|1283.3|1282.3|1283.6|1282.6|1282.5|1281.5|65
1627269600000|2021-07-26 03:20:00|1283.1|1282.1|1284.4|1283.4|1284.4|1283.4|1282.9|1281.9|62
1627269900000|2021-07-26 03:25:00|1284.5|1283.5|1285|1284|1285|1284|1284.1|1283.1|184
1627270200000|2021-07-26 03:30:00|1284.6|1283.6|1285.9|1284.9|1286.2|1285.2|1284.6|1283.6|118
1627270500000|2021-07-26 03:35:00|1285.6|1284.6|1284.7|1283.7|1285.7|1284.7|1284.7|1283.7|87
1627270800000|2021-07-26 03:40:00|1284.6|1283.6|1283.9|1282.9|1284.6|1283.6|1283.9|1282.9|26
1627271100000|2021-07-26 03:45:00|1284.1|1283.1|1283.6|1282.6|1284.2|1283.2|1283.6|1282.6|18
1627271400000|2021-07-26 03:50:00|1283.7|1282.7|1282.2|1281.2|1283.7|1282.7|1282.2|1281.2|121
1627271700000|2021-07-26 03:55:00|1282.6|1281.6|1283.6|1282.6|1283.6|1282.6|1282.2|1281.2|44
1627272000000|2021-07-26 04:00:00|1283.3|1282.3|1283|1282|1283.9|1282.9|1283|1282|152
1627272300000|2021-07-26 04:05:00|1282.9|1281.9|1283.4|1282.4|1283.4|1282.4|1282.9|1281.9|69
1627272600000|2021-07-26 04:10:00|1283.2|1282.2|1283.4|1282.4|1283.8|1282.8|1283.2|1282.2|66
1627272900000|2021-07-26 04:15:00|1283.3|1282.3|1283.3|1282.3|1283.5|1282.5|1283.2|1282.2|52
1627273200000|2021-07-26 04:20:00|1283.4|1282.4|1283.4|1282.4|1283.6|1282.6|1283.3|1282.3|194
1627273500000|2021-07-26 04:25:00|1283|1282|1282.4|1281.4|1283|1282|1282.2|1281.2|161
1627273800000|2021-07-26 04:30:00|1282.5|1281.5|1283|1282|1283.2|1282.2|1282.5|1281.5|89
1627274100000|2021-07-26 04:35:00|1283.2|1282.2|1283.4|1282.4|1283.4|1282.4|1282.9|1281.9|69
1627274400000|2021-07-26 04:40:00|1283.2|1282.2|1283.4|1282.4|1283.7|1282.7|1283.2|1282.2|48
1627274700000|2021-07-26 04:45:00|1283.2|1282.2|1283.4|1282.4|1283.5|1282.5|1283|1282|53
1627275000000|2021-07-26 04:50:00|1283.3|1282.3|1283.2|1282.2|1283.5|1282.5|1283|1282|59
1627275300000|2021-07-26 04:55:00|1283.3|1282.3|1282.6|1281.6|1283.3|1282.3|1282.6|1281.6|39
1627275600000|2021-07-26 05:00:00|1282.5|1281.5|1281.3|1280.3|1283|1282|1281.3|1280.3|57
1627275900000|2021-07-26 05:05:00|1281.5|1280.5|1280.2|1279.2|1281.5|1280.5|1280.1|1279.1|117
1627276200000|2021-07-26 05:10:00|1280|1279|1280.4|1279.4|1280.4|1279.4|1279.6|1278.6|122
1627276500000|2021-07-26 05:15:00|1280.5|1279.5|1280.2|1279.2|1281|1280|1279.8|1278.8|54
1627276800000|2021-07-26 05:20:00|1279.7|1278.7|1279.1|1278.1|1280|1279|1278.7|1277.7|72
1627277100000|2021-07-26 05:25:00|1279|1278|1276.8|1275.8|1279|1278|1276.8|1275.8|75
1627277400000|2021-07-26 05:30:00|1276.6|1275.6|1277.6|1276.6|1277.6|1276.6|1275.8|1274.8|335
1627277700000|2021-07-26 05:35:00|1277.1|1276.1|1276.1|1275.1|1277.2|1276.2|1276|1275|177
1627278000000|2021-07-26 05:40:00|1275.5|1274.5|1275.7|1274.7|1275.7|1274.7|1274.9|1273.9|188
1627278300000|2021-07-26 05:45:00|1275.9|1274.9|1277.7|1276.7|1277.7|1276.7|1275.9|1274.9|81
1627278600000|2021-07-26 05:50:00|1277.8|1276.8|1278.1|1277.1|1279.1|1278.1|1277.7|1276.7|44
1627278900000|2021-07-26 05:55:00|1277.9|1276.9|1278.6|1277.6|1278.8|1277.8|1277.9|1276.9|57
1627279200000|2021-07-26 06:00:00|1278.7|1277.7|1277.7|1276.7|1278.7|1277.7|1277.2|1276.2|132
1627279500000|2021-07-26 06:05:00|1277.4|1276.4|1276.4|1275.4|1277.7|1276.7|1276.4|1275.4|151
1627279800000|2021-07-26 06:10:00|1276.3|1275.3|1276.8|1275.8|1277.2|1276.2|1275.7|1274.7|59
1627280100000|2021-07-26 06:15:00|1276.7|1275.7|1276.1|1275.1|1276.8|1275.8|1276.1|1275.1|84
1627280400000|2021-07-26 06:20:00|1276|1275|1275.8|1274.8|1276.5|1275.5|1275.5|1274.5|90
1627280700000|2021-07-26 06:25:00|1275.9|1274.9|1276.3|1275.3|1276.3|1275.3|1275.6|1274.6|172
1627281000000|2021-07-26 06:30:00|1276.5|1275.5|1279.2|1278.2|1279.2|1278.2|1276.4|1275.4|64
1627281300000|2021-07-26 06:35:00|1278.9|1277.9|1280|1279|1280|1279|1278.1|1277.1|149
1627281600000|2021-07-26 06:40:00|1280.2|1279.2|1279.3|1278.3|1281.3|1280.3|1279.3|1278.3|101
1627281900000|2021-07-26 06:45:00|1279.1|1278.1|1277.3|1276.3|1279.2|1278.2|1277.3|1276.3|220
1627282200000|2021-07-26 06:50:00|1277.2|1276.2|1277.7|1276.7|1277.8|1276.8|1276.6|1275.6|175
1627282500000|2021-07-26 06:55:00|1278.2|1277.2|1279.2|1278.2|1279.5|1278.5|1277.5|1276.5|194
1627282800000|2021-07-26 07:00:00|1279.3|1278.3|1279.9|1278.9|1280.8|1279.8|1278.7|1277.7|655
1627283100000|2021-07-26 07:05:00|1279.8|1278.8|1280.3|1279.3|1281|1280|1279.6|1278.6|322
1627283400000|2021-07-26 07:10:00|1280.2|1279.2|1279.3|1278.3|1280.2|1279.2|1278.9|1277.9|441
1627283700000|2021-07-26 07:15:00|1279.5|1278.5|1279.9|1278.9|1280.3|1279.3|1279|1278|152
1627284000000|2021-07-26 07:20:00|1280|1279|1279.6|1278.6|1280.2|1279.2|1279.1|1278.1|299
1627284300000|2021-07-26 07:25:00|1279.5|1278.5|1279.4|1278.4|1280|1279|1279.4|1278.4|182
1627284600000|2021-07-26 07:30:00|1279.3|1278.3|1279.4|1278.4|1279.9|1278.9|1279.1|1278.1|282
1627284900000|2021-07-26 07:35:00|1279.5|1278.5|1278.3|1277.3|1279.6|1278.6|1278.3|1277.3|275
1627285200000|2021-07-26 07:40:00|1278.2|1277.2|1276.9|1275.9|1278.4|1277.4|1276.6|1275.6|508
1627285500000|2021-07-26 07:45:00|1276.7|1275.7|1276.2|1275.2|1276.9|1275.9|1275.9|1274.9|270
1627285800000|2021-07-26 07:50:00|1276.3|1275.3|1275.4|1274.4|1276.4|1275.4|1275.3|1274.3|265
1627286100000|2021-07-26 07:55:00|1275.3|1274.3|1275.2|1274.2|1275.5|1274.5|1274.8|1273.8|280
1627286400000|2021-07-26 08:00:00|1275.3|1274.3|1272.9|1271.9|1275.3|1274.3|1272.5|1271.5|411
1627286700000|2021-07-26 08:05:00|1273.1|1272.1|1272.1|1271.1|1273.2|1272.2|1272|1271|837
1627287000000|2021-07-26 08:10:00|1272.2|1271.2|1270.8|1269.8|1272.5|1271.5|1270.6|1269.6|769
1627287300000|2021-07-26 08:15:00|1270.7|1269.7|1270.2|1269.2|1270.7|1269.7|1269.7|1268.7|306
1627287600000|2021-07-26 08:20:00|1270|1269|1269.6|1268.6|1270.1|1269.1|1269.4|1268.4|357
1627287900000|2021-07-26 08:25:00|1269.5|1268.5|1268.9|1267.9|1269.6|1268.6|1268.8|1267.8|609
1627288200000|2021-07-26 08:30:00|1268.8|1267.8|1270.6|1269.6|1270.6|1269.6|1268.8|1267.8|293
1627288500000|2021-07-26 08:35:00|1270.5|1269.5|1270.3|1269.3|1270.8|1269.8|1270|1269|232
1627288800000|2021-07-26 08:40:00|1270.4|1269.4|1270.3|1269.3|1270.6|1269.6|1270|1269|228
1627289100000|2021-07-26 08:45:00|1270.2|1269.2|1270.5|1269.5|1271.1|1270.1|1270.2|1269.2|129
1627289400000|2021-07-26 08:50:00|1270.6|1269.6|1270.6|1269.6|1271.1|1270.1|1270.6|1269.6|97
1627289700000|2021-07-26 08:55:00|1270.5|1269.5|1271|1270|1271.4|1270.4|1270.4|1269.4|123
1627290000000|2021-07-26 09:00:00|1270.9|1269.9|1271|1270|1271.5|1270.5|1270.6|1269.6|147
1627290300000|2021-07-26 09:05:00|1271.1|1270.1|1273.1|1272.1|1273.1|1272.1|1271.1|1270.1|482
1627290600000|2021-07-26 09:10:00|1273|1272|1272.6|1271.6|1273.4|1272.4|1272.2|1271.2|164
1627290900000|2021-07-26 09:15:00|1272.5|1271.5|1272.4|1271.4|1272.7|1271.7|1272.3|1271.3|95
1627291200000|2021-07-26 09:20:00|1272.3|1271.3|1272.9|1271.9|1273|1272|1272.1|1271.1|102
1627291500000|2021-07-26 09:25:00|1273|1272|1272.8|1271.8|1273.9|1272.9|1272.8|1271.8|262
1627291800000|2021-07-26 09:30:00|1272.9|1271.9|1273.5|1272.5|1273.5|1272.5|1272.6|1271.6|240
1627292100000|2021-07-26 09:35:00|1273.6|1272.6|1273.5|1272.5|1273.7|1272.7|1273.2|1272.2|124
1627292400000|2021-07-26 09:40:00|1273.6|1272.6|1273.5|1272.5|1273.7|1272.7|1273.2|1272.2|89
1627292700000|2021-07-26 09:45:00|1273.6|1272.6|1274|1273|1274.4|1273.4|1273.4|1272.4|330
1627293000000|2021-07-26 09:50:00|1274.1|1273.1|1274.4|1273.4|1274.6|1273.6|1273.8|1272.8|243
1627293300000|2021-07-26 09:55:00|1274.5|1273.5|1274.4|1273.4|1274.8|1273.8|1274|1273|158
1627293600000|2021-07-26 10:00:00|1274.6|1273.6|1275.1|1274.1|1275.2|1274.2|1274.6|1273.6|244
1627293900000|2021-07-26 10:05:00|1275|1274|1275.5|1274.5|1275.8|1274.8|1274.8|1273.8|258
1627294200000|2021-07-26 10:10:00|1275.4|1274.4|1275.7|1274.7|1275.7|1274.7|1275.3|1274.3|134
1627294500000|2021-07-26 10:15:00|1275.6|1274.6|1274.5|1273.5|1275.7|1274.7|1274.5|1273.5|217
1627294800000|2021-07-26 10:20:00|1274.7|1273.7|1275.1|1274.1|1275.1|1274.1|1274.3|1273.3|178
1627295100000|2021-07-26 10:25:00|1275|1274|1274.7|1273.7|1275.3|1274.3|1274.7|1273.7|91
1627295400000|2021-07-26 10:30:00|1274.9|1273.9|1274.9|1273.9|1275|1274|1274.7|1273.7|31
1627295700000|2021-07-26 10:35:00|1274.8|1273.8|1274.6|1273.6|1275|1274|1274.6|1273.6|150
1627296000000|2021-07-26 10:40:00|1274.5|1273.5|1274.7|1273.7|1275.2|1274.2|1274.5|1273.5|128
1627296300000|2021-07-26 10:45:00|1274.8|1273.8|1275.2|1274.2|1275.2|1274.2|1274.8|1273.8|69
1627296600000|2021-07-26 10:50:00|1275.5|1274.5|1274.8|1273.8|1275.5|1274.5|1274.6|1273.6|30
1627296900000|2021-07-26 10:55:00|1274.9|1273.9|1274.1|1273.1|1274.9|1273.9|1274|1273|78
1627297200000|2021-07-26 11:00:00|1274.2|1273.2|1275.3|1274.3|1275.4|1274.4|1274.2|1273.2|81
1627297500000|2021-07-26 11:05:00|1275.4|1274.4|1275.4|1274.4|1275.7|1274.7|1275.2|1274.2|48
1627297800000|2021-07-26 11:10:00|1275.3|1274.3|1275.6|1274.6|1275.6|1274.6|1275.3|1274.3|22
1627298100000|2021-07-26 11:15:00|1275.7|1274.7|1275.8|1274.8|1276.1|1275.1|1275.7|1274.7|127
1627298400000|2021-07-26 11:20:00|1275.9|1274.9|1275.7|1274.7|1275.9|1274.9|1275|1274|110
1627298700000|2021-07-26 11:25:00|1275.9|1274.9|1276.3|1275.3|1276.3|1275.3|1275.6|1274.6|190
1627299000000|2021-07-26 11:30:00|1276.2|1275.2|1276.9|1275.9|1277|1276|1276.2|1275.2|129
1627299300000|2021-07-26 11:35:00|1277|1276|1278.4|1277.4|1278.4|1277.4|1277|1276|80
1627299600000|2021-07-26 11:40:00|1278.2|1277.2|1279.1|1278.1|1279.2|1278.2|1278.1|1277.1|380
1627299900000|2021-07-26 11:45:00|1279|1278|1278.9|1277.9|1279|1278|1278.7|1277.7|85
1627300200000|2021-07-26 11:50:00|1279|1278|1278|1277|1279|1278|1277.9|1276.9|121
1627300500000|2021-07-26 11:55:00|1277.9|1276.9|1278.6|1277.6|1278.6|1277.6|1277.6|1276.6|282
1627300800000|2021-07-26 12:00:00|1278.7|1277.7|1278.8|1277.8|1279|1278|1278.4|1277.4|621
1627301100000|2021-07-26 12:05:00|1278.7|1277.7|1278|1277|1278.7|1277.7|1277.6|1276.6|925
1627301400000|2021-07-26 12:10:00|1278.1|1277.1|1277.5|1276.5|1278.4|1277.4|1277.4|1276.4|165
1627301700000|2021-07-26 12:15:00|1277.6|1276.6|1277.1|1276.1|1278|1277|1277.1|1276.1|226
1627302000000|2021-07-26 12:20:00|1277|1276|1277.9|1276.9|1277.9|1276.9|1277|1276|269
1627302300000|2021-07-26 12:25:00|1277.8|1276.8|1277|1276|1278|1277|1276.9|1275.9|618
1627302600000|2021-07-26 12:30:00|1276.9|1275.9|1276.4|1275.4|1277|1276|1276.2|1275.2|632
1627302900000|2021-07-26 12:35:00|1276.5|1275.5|1276.3|1275.3|1276.9|1275.9|1276|1275|256
1627303200000|2021-07-26 12:40:00|1276.2|1275.2|1276|1275|1276.2|1275.2|1275.7|1274.7|109
1627303500000|2021-07-26 12:45:00|1275.9|1274.9|1275.7|1274.7|1276.1|1275.1|1275.5|1274.5|281
1627303800000|2021-07-26 12:50:00|1275.8|1274.8|1276|1275|1276.1|1275.1|1275.8|1274.8|203
1627304100000|2021-07-26 12:55:00|1275.9|1274.9|1276.7|1275.7|1276.8|1275.8|1275.9|1274.9|113
1627304400000|2021-07-26 13:00:00|1276.6|1275.6|1276.6|1275.6|1276.8|1275.8|1276.3|1275.3|134
1627304700000|2021-07-26 13:05:00|1276.7|1275.7|1277|1276|1277.3|1276.3|1276.5|1275.5|148
1627305000000|2021-07-26 13:10:00|1277.1|1276.1|1277.3|1276.3|1277.5|1276.5|1276.7|1275.7|172
1627305300000|2021-07-26 13:15:00|1277.4|1276.4|1277.9|1276.9|1278|1277|1277.2|1276.2|157
1627305600000|2021-07-26 13:20:00|1277.8|1276.8|1277.5|1276.5|1278.1|1277.1|1277.4|1276.4|110
1627305900000|2021-07-26 13:25:00|1277.4|1276.4|1277.3|1276.3|1277.8|1276.8|1277.2|1276.2|375
1627306200000|2021-07-26 13:30:00|1277.1|1276.6|1275.7|1275.2|1278.3|1277.8|1274.9|1274.4|4627
1627306500000|2021-07-26 13:35:00|1275.6|1275.1|1278.7|1278.2|1279.2|1278.7|1275.1|1274.6|1876
1627306800000|2021-07-26 13:40:00|1278.6|1278.1|1279|1278.5|1279.4|1278.9|1277.9|1277.4|1696
1627307100000|2021-07-26 13:45:00|1278.9|1278.4|1279.2|1278.7|1279.4|1278.9|1278.3|1277.8|1409
1627307400000|2021-07-26 13:50:00|1279.3|1278.8|1280.4|1279.9|1280.7|1280.2|1279.2|1278.7|2774
1627307700000|2021-07-26 13:55:00|1280.5|1280|1283|1282.5|1283.1|1282.6|1280.1|1279.6|1580
1627308000000|2021-07-26 14:00:00|1283.2|1282.7|1283.6|1283.1|1284.4|1283.9|1283.1|1282.6|1942
1627308300000|2021-07-26 14:05:00|1283.5|1283|1283.6|1283.1|1284.1|1283.6|1283|1282.5|949
1627308600000|2021-07-26 14:10:00|1283.7|1283.2|1283.6|1283.1|1284.4|1283.9|1282.9|1282.4|1337
1627308900000|2021-07-26 14:15:00|1283.7|1283.2|1284.9|1284.4|1285.4|1284.9|1283.6|1283.1|1367
1627309200000|2021-07-26 14:20:00|1284.8|1284.3|1285.1|1284.6|1285.3|1284.8|1284.3|1283.8|1170
1627309500000|2021-07-26 14:25:00|1285|1284.5|1284.6|1284.1|1285.6|1285.1|1284.6|1284.1|981
1627309800000|2021-07-26 14:30:00|1284.7|1284.2|1284.3|1283.8|1284.9|1284.4|1283.2|1282.7|929
1627310100000|2021-07-26 14:35:00|1284.2|1283.7|1283|1282.5|1284.2|1283.7|1282.3|1281.8|1179
1627310400000|2021-07-26 14:40:00|1283.1|1282.6|1282.3|1281.8|1283.8|1283.3|1282.3|1281.8|655
1627310700000|2021-07-26 14:45:00|1282.4|1281.9|1283.2|1282.7|1283.4|1282.9|1282.2|1281.7|1000
1627311000000|2021-07-26 14:50:00|1283.1|1282.6|1282.7|1282.2|1283.9|1283.4|1282.7|1282.2|746
1627311300000|2021-07-26 14:55:00|1282.6|1282.1|1282.5|1282|1283.2|1282.7|1282|1281.5|938
1627311600000|2021-07-26 15:00:00|1282.4|1281.9|1281.4|1280.9|1282.7|1282.2|1280.4|1279.9|1937
1627311900000|2021-07-26 15:05:00|1281.5|1281|1280.8|1280.3|1281.6|1281.1|1280.7|1280.2|517
1627312200000|2021-07-26 15:10:00|1280.9|1280.4|1280.8|1280.3|1281.4|1280.9|1280.6|1280.1|510
1627312500000|2021-07-26 15:15:00|1280.9|1280.4|1280.9|1280.4|1281.4|1280.9|1280.5|1280|719
1627312800000|2021-07-26 15:20:00|1281|1280.5|1280.1|1279.6|1281|1280.5|1279.8|1279.3|908
1627313100000|2021-07-26 15:25:00|1280|1279.5|1280.5|1280|1280.7|1280.2|1280|1279.5|1178
1627313400000|2021-07-26 15:30:00|1280.4|1279.9|1280.4|1279.9|1280.8|1280.3|1280.1|1279.6|678
1627313700000|2021-07-26 15:35:00|1280.5|1280|1281.5|1281|1281.8|1281.3|1280.5|1280|1328
1627314000000|2021-07-26 15:40:00|1281.4|1280.9|1280.9|1280.4|1281.5|1281|1280.7|1280.2|1186
1627314300000|2021-07-26 15:45:00|1280.8|1280.3|1281.7|1281.2|1281.8|1281.3|1280.8|1280.3|788
1627314600000|2021-07-26 15:50:00|1281.8|1281.3|1281.1|1280.6|1282.1|1281.6|1281|1280.5|1053
1627314900000|2021-07-26 15:55:00|1281.2|1280.7|1280.4|1279.9|1281.3|1280.8|1280.1|1279.6|614
1627315200000|2021-07-26 16:00:00|1280.5|1280|1280.6|1280.1|1280.7|1280.2|1280.3|1279.8|300
1627315500000|2021-07-26 16:05:00|1280.5|1280|1279.8|1279.3|1280.5|1280|1279.7|1279.2|269
1627315800000|2021-07-26 16:10:00|1279.6|1279.1|1279.1|1278.6|1279.7|1279.2|1278.9|1278.4|434
1627316100000|2021-07-26 16:15:00|1279.2|1278.7|1278.6|1278.1|1279.3|1278.8|1278.3|1277.8|496
1627316400000|2021-07-26 16:20:00|1278.7|1278.2|1279.3|1278.8|1279.3|1278.8|1278.5|1278|289
1627316700000|2021-07-26 16:25:00|1279.2|1278.7|1279.2|1278.7|1279.7|1279.2|1279.2|1278.7|500
1627317000000|2021-07-26 16:30:00|1279.1|1278.6|1277.9|1277.4|1279.1|1278.6|1277.9|1277.4|291
1627317300000|2021-07-26 16:35:00|1278|1277.5|1277.5|1277|1278.8|1278.3|1277.5|1277|466
1627317600000|2021-07-26 16:40:00|1277.4|1276.9|1276.8|1276.3|1277.8|1277.3|1276.8|1276.3|558
1627317900000|2021-07-26 16:45:00|1276.9|1276.4|1277.4|1276.9|1277.8|1277.3|1276.8|1276.3|573
1627318200000|2021-07-26 16:50:00|1277.5|1277|1278.1|1277.6|1278.4|1277.9|1277.4|1276.9|668
1627318500000|2021-07-26 16:55:00|1278|1277.5|1278.9|1278.4|1278.9|1278.4|1277.9|1277.4|470
1627318800000|2021-07-26 17:00:00|1279|1278.5|1278.4|1277.9|1279.1|1278.6|1278.3|1277.8|353
1627319100000|2021-07-26 17:05:00|1278.3|1277.8|1278.8|1278.3|1278.8|1278.3|1277.8|1277.3|387
1627319400000|2021-07-26 17:10:00|1278.7|1278.2|1278.1|1277.6|1278.7|1278.2|1277.9|1277.4|350
1627319700000|2021-07-26 17:15:00|1278|1277.5|1278|1277.5|1278.4|1277.9|1278|1277.5|393
1627320000000|2021-07-26 17:20:00|1278.1|1277.6|1278.7|1278.2|1279|1278.5|1278.1|1277.6|555
1627320300000|2021-07-26 17:25:00|1278.8|1278.3|1279.1|1278.6|1279.2|1278.7|1278.4|1277.9|669
1627320600000|2021-07-26 17:30:00|1279.2|1278.7|1279.6|1279.1|1279.6|1279.1|1279.1|1278.6|933
1627320900000|2021-07-26 17:35:00|1279.5|1279|1279|1278.5|1279.6|1279.1|1279|1278.5|619
1627321200000|2021-07-26 17:40:00|1279.1|1278.6|1277.8|1277.3|1279.1|1278.6|1277.8|1277.3|916
1627321500000|2021-07-26 17:45:00|1277.7|1277.2|1277.3|1276.8|1278|1277.5|1277.2|1276.7|365
1627321800000|2021-07-26 17:50:00|1277.4|1276.9|1277.3|1276.8|1277.5|1277|1276.8|1276.3|498
1627322100000|2021-07-26 17:55:00|1277.4|1276.9|1276.8|1276.3|1277.5|1277|1276.8|1276.3|399
1627322400000|2021-07-26 18:00:00|1276.7|1276.2|1276.3|1275.8|1276.9|1276.4|1276.3|1275.8|678
1627322700000|2021-07-26 18:05:00|1276.4|1275.9|1277.2|1276.7|1277.4|1276.9|1276.4|1275.9|859
1627323000000|2021-07-26 18:10:00|1277.3|1276.8|1276.5|1276|1277.5|1277|1276.5|1276|1007
1627323300000|2021-07-26 18:15:00|1276.6|1276.1|1276.9|1276.4|1276.9|1276.4|1276.4|1275.9|258
1627323600000|2021-07-26 18:20:00|1276.8|1276.3|1277.1|1276.6|1277.2|1276.7|1276.7|1276.2|341
1627323900000|2021-07-26 18:25:00|1277.2|1276.7|1277.4|1276.9|1277.4|1276.9|1276.9|1276.4|288
1627324200000|2021-07-26 18:30:00|1277.2|1276.7|1277.7|1277.2|1277.7|1277.2|1277.1|1276.6|375
1627324500000|2021-07-26 18:35:00|1277.8|1277.3|1277.7|1277.2|1278|1277.5|1277.6|1277.1|238
1627324800000|2021-07-26 18:40:00|1277.8|1277.3|1277.3|1276.8|1277.8|1277.3|1277.3|1276.8|181
1627325100000|2021-07-26 18:45:00|1277.4|1276.9|1277.3|1276.8|1277.5|1277|1277.2|1276.7|459
1627325400000|2021-07-26 18:50:00|1277.4|1276.9|1276.8|1276.3|1277.4|1276.9|1276.8|1276.3|445
1627325700000|2021-07-26 18:55:00|1276.9|1276.4|1277.5|1277|1278|1277.5|1276.9|1276.4|1358
1627326000000|2021-07-26 19:00:00|1277.4|1276.9|1277.5|1277|1278|1277.5|1277.4|1276.9|1026
1627326300000|2021-07-26 19:05:00|1277.4|1276.9|1276.8|1276.3|1277.6|1277.1|1276.6|1276.1|922
1627326600000|2021-07-26 19:10:00|1276.9|1276.4|1277|1276.5|1277.2|1276.7|1276.7|1276.2|649
1627326900000|2021-07-26 19:15:00|1277.1|1276.6|1276.6|1276.1|1277.5|1277|1276.6|1276.1|800
1627327200000|2021-07-26 19:20:00|1276.7|1276.2|1277.5|1277|1277.6|1277.1|1276.7|1276.2|785
1627327500000|2021-07-26 19:25:00|1277.6|1277.1|1278.2|1277.7|1278.5|1278|1277.6|1277.1|906
1627327800000|2021-07-26 19:30:00|1278.3|1277.8|1277.1|1276.6|1278.3|1277.8|1277.1|1276.6|651
1627328100000|2021-07-26 19:35:00|1277|1276.5|1278.1|1277.6|1278.1|1277.6|1277|1276.5|640
1627328400000|2021-07-26 19:40:00|1278.2|1277.7|1277.8|1277.3|1278.3|1277.8|1277.7|1277.2|932
1627328700000|2021-07-26 19:45:00|1277.7|1277.2|1277.7|1277.2|1278.2|1277.7|1277.4|1276.9|1024
1627329000000|2021-07-26 19:50:00|1277.8|1277.3|1278.1|1277.6|1278.3|1277.8|1277.6|1277.1|2110
1627329300000|2021-07-26 19:55:00|1278|1277.5|1281.1|1280.6|1281.5|1281|1278|1277.5|13389
1627329600000|2021-07-26 20:00:00|1281.6|1280|1280.1|1279.1|1281.6|1280.6|1280.1|1279.1|1524
1627329900000|2021-07-26 20:05:00|1280.2|1279.2|1279.4|1278.4|1280.2|1279.2|1279.1|1278.1|279
1627330200000|2021-07-26 20:10:00|1279.3|1278.3|1281.1|1280.1|1281.9|1280.9|1279.3|1278.3|369
1627330500000|2021-07-26 20:15:00|1280.9|1279.9|1280.4|1279.4|1280.9|1279.9|1280.2|1279.2|30
1627330800000|2021-07-26 20:20:00|1280|1279|1279.9|1278.9|1280.2|1279.2|1279.7|1278.7|35
1627331100000|2021-07-26 20:25:00|1280|1279|1280.3|1279.3|1280.5|1279.5|1279.8|1278.8|74
1627331400000|2021-07-26 20:30:00|1280.1|1279.1|1279.5|1278.5|1280.3|1279.3|1279.5|1278.5|62
1627331700000|2021-07-26 20:35:00|1279.6|1278.6|1280.5|1279.5|1280.8|1279.8|1279.6|1278.6|62
1627332000000|2021-07-26 20:40:00|1280.4|1279.4|1279.8|1278.8|1280.5|1279.5|1279.8|1278.8|22
1627332300000|2021-07-26 20:45:00|1279.9|1278.9|1279.8|1278.8|1279.9|1278.9|1279.8|1278.8|18
1627332600000|2021-07-26 20:50:00|1279.5|1278.5|1279.5|1278.5|1279.6|1278.6|1279.4|1278.4|19
1627332900000|2021-07-26 20:55:00|1279.6|1278.6|1279.4|1278.4|1280.4|1279.4|1279.4|1278.4|30
1627333200000|2021-07-26 21:00:00|1279.3|1278.3|1278.3|1277.3|1279.3|1278.3|1278.3|1277.3|14
1627333500000|2021-07-26 21:05:00|1278.4|1277.4|1278.3|1277.3|1278.4|1277.4|1278.3|1277.3|10
1627333800000|2021-07-26 21:10:00|1277.6|1276.6|1277.5|1276.5|1277.6|1276.6|1277.5|1276.5|8
1627334100000|2021-07-26 21:15:00|1277.8|1276.8|1277.8|1276.8|1277.9|1276.9|1277.8|1276.8|10
1627334400000|2021-07-26 21:20:00|1277.9|1276.9|1278|1277|1278|1277|1277.8|1276.8|10
1627334700000|2021-07-26 21:25:00|1278.1|1277.1|1278.1|1277.1|1278.2|1277.2|1278|1277|10
1627335000000|2021-07-26 21:30:00|1278|1277|1278.8|1277.8|1278.8|1277.8|1278|1277|16
1627336200000|2021-07-26 21:50:00|1279.9|1278.9|1280|1279|1280|1279|1279.9|1278.9|33
1627336800000|2021-07-26 22:00:00|1280.5|1278.5|1280|1278|1280.5|1278.5|1280|1278|0
1627337100000|2021-07-26 22:05:00|1279.9|1277.9|1280|1278|1280.1|1278.1|1279.9|1277.9|0
1627337400000|2021-07-26 22:10:00|1280.1|1278.1|1280.1|1278.1|1280.1|1278.1|1280|1278|0
1627337700000|2021-07-26 22:15:00|1280|1278|1280|1278|1280.1|1278.1|1280|1278|0
1627338000000|2021-07-26 22:20:00|1279.9|1277.9|1279.9|1277.9|1280|1278|1279.9|1277.9|0
1627338300000|2021-07-26 22:25:00|1279.8|1277.8|1279.8|1277.8|1279.9|1277.9|1279.8|1277.8|0
1627338600000|2021-07-26 22:30:00|1279.7|1277.7|1279.9|1277.9|1279.9|1277.9|1279.7|1277.7|0
1627338900000|2021-07-26 22:35:00|1280|1278|1279.9|1277.9|1280|1278|1279.9|1277.9|0
1627339200000|2021-07-26 22:40:00|1280|1278|1280|1278|1280.1|1278.1|1280|1278|0
1627339500000|2021-07-26 22:45:00|1279.9|1277.9|1279.9|1277.9|1280|1278|1279.9|1277.9|0
1627340400000|2021-07-26 23:00:00|1280.1|1278.1|1280.1|1278.1|1280.1|1278.1|1280|1278|0
1627340700000|2021-07-26 23:05:00|1280|1278|1279.9|1277.9|1280.1|1278.1|1279.9|1277.9|0
1627341900000|2021-07-26 23:25:00|1280|1278|1280|1278|1280|1278|1279.9|1277.9|0
1627342200000|2021-07-26 23:30:00|1279.9|1277.9|1279.7|1277.7|1279.9|1277.9|1279.6|1277.6|0
1627342500000|2021-07-26 23:35:00|1279.6|1277.6|1279.7|1277.7|1279.7|1277.7|1279.5|1277.5|0
1627342800000|2021-07-26 23:40:00|1279.6|1277.6|1279.4|1277.4|1279.7|1277.7|1279.4|1277.4|0
1627343100000|2021-07-26 23:45:00|1279.5|1277.5|1279.7|1277.7|1279.7|1277.7|1279.4|1277.4|0
1627343400000|2021-07-26 23:50:00|1279.6|1277.6|1279.7|1277.7|1279.7|1277.7|1279.6|1277.6|0
1627343700000|2021-07-26 23:55:00|1279.6|1277.6|1279.3|1277.3|1279.6|1277.6|1279.2|1277.2|0
1627344000000|2021-07-27 00:00:00|1279.2|1277.2|1277.7|1276.7|1279.2|1278.1|1276.5|1275.5|20
1627344300000|2021-07-27 00:05:00|1279.1|1278.1|1278.6|1277.6|1279.1|1278.1|1278.6|1277.6|9
1627344600000|2021-07-27 00:10:00|1278.8|1277.8|1278.7|1277.7|1278.8|1277.8|1278.7|1277.7|3
1627345800000|2021-07-27 00:30:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|2
1627346400000|2021-07-27 00:40:00|1278.2|1277.2|1278|1277|1278.7|1277.7|1278|1277|35
1627346700000|2021-07-27 00:45:00|1278.1|1277.1|1278.5|1277.5|1278.9|1277.9|1278.1|1277.1|9
1627347000000|2021-07-27 00:50:00|1278.2|1277.2|1278.4|1277.4|1278.4|1277.4|1278.2|1277.2|2
1627347300000|2021-07-27 00:55:00|1278|1277|1278|1277|1278|1277|1278|1277|2
1627347600000|2021-07-27 01:00:00|1277.9|1276.9|1278.1|1277.1|1278.1|1277.1|1277.7|1276.7|46
1627347900000|2021-07-27 01:05:00|1277.6|1276.6|1277.6|1276.6|1277.9|1276.9|1277.5|1276.5|21
1627348200000|2021-07-27 01:10:00|1277.7|1276.7|1276.7|1275.7|1277.7|1276.7|1276.5|1275.5|76
1627348500000|2021-07-27 01:15:00|1276.9|1275.9|1274.1|1273.1|1277.1|1276.1|1274|1273|147
1627348800000|2021-07-27 01:20:00|1274.6|1273.6|1277|1276|1277|1276|1274.6|1273.6|105
1627349100000|2021-07-27 01:25:00|1277.4|1276.4|1277.8|1276.8|1277.8|1276.8|1276.6|1275.6|59
1627349400000|2021-07-27 01:30:00|1278|1277|1278.7|1277.7|1279.3|1278.3|1276.3|1275.3|250
1627349700000|2021-07-27 01:35:00|1278.4|1277.4|1278.8|1277.8|1278.9|1277.9|1278.3|1277.3|16
1627350000000|2021-07-27 01:40:00|1281.2|1280.2|1281.1|1280.1|1282|1281|1281.1|1280.1|141
1627350300000|2021-07-27 01:45:00|1281|1280|1280.5|1279.5|1281|1280|1279.2|1278.2|168
1627350600000|2021-07-27 01:50:00|1280.4|1279.4|1281|1280|1281.3|1280.3|1280.4|1279.4|46
1627350900000|2021-07-27 01:55:00|1280.7|1279.7|1279.1|1278.1|1280.9|1279.9|1278.8|1277.8|77
1627351200000|2021-07-27 02:00:00|1279.2|1278.2|1280.3|1279.3|1281.1|1280.1|1279.2|1278.2|105
1627351500000|2021-07-27 02:05:00|1280.6|1279.6|1278.4|1277.4|1280.6|1279.6|1278.2|1277.2|154
1627351800000|2021-07-27 02:10:00|1278.2|1277.2|1277.7|1276.7|1278.4|1277.4|1277.7|1276.7|41
1627352100000|2021-07-27 02:15:00|1277.3|1276.3|1275.7|1274.7|1277.3|1276.3|1275.3|1274.3|29
1627352400000|2021-07-27 02:20:00|1275.6|1274.6|1272.1|1271.1|1275.6|1274.6|1272.1|1271.1|200
1627352700000|2021-07-27 02:25:00|1272.2|1271.2|1267.8|1266.8|1272.5|1271.5|1267.8|1266.8|210
1627353000000|2021-07-27 02:30:00|1268.4|1267.4|1271.9|1270.9|1272|1271|1268.4|1267.4|88
1627353300000|2021-07-27 02:35:00|1272.3|1271.3|1272.8|1271.8|1274.1|1273.1|1272.3|1271.3|112
1627353600000|2021-07-27 02:40:00|1273|1272|1274.9|1273.9|1274.9|1273.9|1273|1272|36
1627353900000|2021-07-27 02:45:00|1275|1274|1275.9|1274.9|1276.5|1275.5|1274.9|1273.9|108
1627354200000|2021-07-27 02:50:00|1276|1275|1275.4|1274.4|1276.1|1275.1|1274.9|1273.9|43
1627354500000|2021-07-27 02:55:00|1275.6|1274.6|1275.8|1274.8|1276.2|1275.2|1275.6|1274.6|58
1627354800000|2021-07-27 03:00:00|1275.9|1274.9|1275.5|1274.5|1276.1|1275.1|1275.3|1274.3|18
1627355100000|2021-07-27 03:05:00|1275.1|1274.1|1274.3|1273.3|1275.4|1274.4|1274.3|1273.3|6
1627355400000|2021-07-27 03:10:00|1274.6|1273.6|1274.6|1273.6|1274.6|1273.6|1274.6|1273.6|3
1627355700000|2021-07-27 03:15:00|1274.1|1273.1|1274.5|1273.5|1274.5|1273.5|1274.1|1273.1|4
1627356000000|2021-07-27 03:20:00|1273.8|1272.8|1273.6|1272.6|1273.8|1272.8|1273.6|1272.6|2
1627356300000|2021-07-27 03:25:00|1272.8|1271.8|1272.7|1271.7|1272.8|1271.8|1272.5|1271.5|11
1627356600000|2021-07-27 03:30:00|1272.5|1271.5|1271|1270|1272.5|1271.5|1271|1270|19
1627356900000|2021-07-27 03:35:00|1271.2|1270.2|1271.5|1270.5|1272.1|1271.1|1271.1|1270.1|35
1627357200000|2021-07-27 03:40:00|1271.1|1270.1|1271.3|1270.3|1271.3|1270.3|1271.1|1270.1|3
1627357500000|2021-07-27 03:45:00|1271.5|1270.5|1271.2|1270.2|1271.5|1270.5|1271.1|1270.1|12
1627357800000|2021-07-27 03:50:00|1271|1270|1271.3|1270.3|1271.3|1270.3|1271|1270|10
1627358100000|2021-07-27 03:55:00|1271.4|1270.4|1271.9|1270.9|1271.9|1270.9|1271.4|1270.4|4
1627358400000|2021-07-27 04:00:00|1271.6|1270.6|1271.4|1270.4|1271.6|1270.6|1271.4|1270.4|2
1627358700000|2021-07-27 04:05:00|1270.9|1269.9|1271|1270|1271.3|1270.3|1270.9|1269.9|9
1627359000000|2021-07-27 04:10:00|1271.1|1270.1|1271.4|1270.4|1271.4|1270.4|1271.1|1270.1|4
1627359300000|2021-07-27 04:15:00|1271.5|1270.5|1271.2|1270.2|1271.5|1270.5|1271.2|1270.2|2
1627359600000|2021-07-27 04:20:00|1271|1270|1271.4|1270.4|1271.4|1270.4|1271|1270|9
1627359900000|2021-07-27 04:25:00|1271|1270|1270.6|1269.6|1271.4|1270.4|1270.6|1269.6|15
1627360200000|2021-07-27 04:30:00|1270.8|1269.8|1271|1270|1271|1270|1270.8|1269.8|9
1627360500000|2021-07-27 04:35:00|1271.9|1270.9|1272|1271|1272|1271|1271.9|1270.9|3
1627360800000|2021-07-27 04:40:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1
1627361400000|2021-07-27 04:50:00|1271.9|1270.9|1272.1|1271.1|1272.1|1271.1|1271.9|1270.9|3
1627361700000|2021-07-27 04:55:00|1272.2|1271.2|1272.2|1271.2|1272.2|1271.2|1272.2|1271.2|1
1627362000000|2021-07-27 05:00:00|1271.8|1270.8|1270.2|1269.2|1271.8|1270.8|1270.2|1269.2|11
1627362300000|2021-07-27 05:05:00|1269.2|1268.2|1268.1|1267.1|1269.7|1268.7|1268.1|1267.1|17
1627362600000|2021-07-27 05:10:00|1268.2|1267.2|1268.1|1267.1|1269|1268|1268.1|1267.1|6
1627362900000|2021-07-27 05:15:00|1267.9|1266.9|1265.5|1264.5|1267.9|1266.9|1265.5|1264.5|52
1627363200000|2021-07-27 05:20:00|1265.3|1264.3|1264.5|1263.5|1265.3|1264.3|1264.3|1263.3|64
1627363500000|2021-07-27 05:25:00|1264|1263|1264.7|1263.7|1265.3|1264.3|1264|1263|24
1627363800000|2021-07-27 05:30:00|1264.4|1263.4|1262|1261|1264.4|1263.4|1262|1261|129
1627364100000|2021-07-27 05:35:00|1262.1|1261.1|1261.3|1260.3|1262.4|1261.4|1261.1|1260.1|223
1627364400000|2021-07-27 05:40:00|1261|1260|1259.5|1258.5|1261|1260|1259.1|1258.1|119
1627364700000|2021-07-27 05:45:00|1259.4|1258.4|1257.3|1256.3|1259.4|1258.4|1257.2|1256.2|217
1627365000000|2021-07-27 05:50:00|1257.2|1256.2|1263.3|1262.3|1263.3|1262.3|1257.2|1256.2|340
1627365300000|2021-07-27 05:55:00|1262.9|1261.9|1262.3|1261.3|1263.3|1262.3|1262|1261|234
1627365600000|2021-07-27 06:00:00|1262.5|1261.5|1261.8|1260.8|1262.5|1261.5|1260.5|1259.5|122
1627365900000|2021-07-27 06:05:00|1261.9|1260.9|1262.1|1261.1|1262.3|1261.3|1261.1|1260.1|71
1627366200000|2021-07-27 06:10:00|1261.9|1260.9|1260.1|1259.1|1263.1|1262.1|1260.1|1259.1|99
1627366500000|2021-07-27 06:15:00|1260.2|1259.2|1258.9|1257.9|1260.7|1259.7|1258.9|1257.9|120
1627366800000|2021-07-27 06:20:00|1259.2|1258.2|1259.4|1258.4|1260.2|1259.2|1258.7|1257.7|59
1627367100000|2021-07-27 06:25:00|1259.5|1258.5|1258|1257|1259.7|1258.7|1258|1257|125
1627367400000|2021-07-27 06:30:00|1257.8|1256.8|1257.4|1256.4|1258.1|1257.1|1257.4|1256.4|138
1627367700000|2021-07-27 06:35:00|1257.3|1256.3|1255.5|1254.5|1257.4|1256.4|1255.2|1254.2|242
1627368000000|2021-07-27 06:40:00|1255.6|1254.6|1255.3|1254.3|1256.7|1255.7|1255.3|1254.3|215
1627368300000|2021-07-27 06:45:00|1255.4|1254.4|1254.2|1253.2|1256|1255|1254.2|1253.2|170
1627368600000|2021-07-27 06:50:00|1254.3|1253.3|1252.2|1251.2|1255|1254|1252.2|1251.2|204
1627368900000|2021-07-27 06:55:00|1252.1|1251.1|1251.9|1250.9|1253.2|1252.2|1251.8|1250.8|250
1627369200000|2021-07-27 07:00:00|1251.7|1250.7|1251.9|1250.9|1252.7|1251.7|1251.1|1250.1|871
1627369500000|2021-07-27 07:05:00|1251.8|1250.8|1247|1246|1252.6|1251.6|1247|1246|547
1627369800000|2021-07-27 07:10:00|1247.1|1246.1|1244.5|1243.5|1247.8|1246.8|1244|1243|437
1627370100000|2021-07-27 07:15:00|1244.8|1243.8|1239.5|1238.5|1244.8|1243.8|1239.1|1238.1|543
1627370400000|2021-07-27 07:20:00|1239.6|1238.6|1242|1241|1242.9|1241.9|1238.9|1237.9|638
1627370700000|2021-07-27 07:25:00|1241.8|1240.8|1239.5|1238.5|1242.4|1241.4|1239|1238|416
1627371000000|2021-07-27 07:30:00|1239.6|1238.6|1242.8|1241.8|1242.8|1241.8|1239.2|1238.2|486
1627371300000|2021-07-27 07:35:00|1243.1|1242.1|1242.9|1241.9|1243.9|1242.9|1241.9|1240.9|379
1627371600000|2021-07-27 07:40:00|1242.8|1241.8|1241.1|1240.1|1243|1242|1240.7|1239.7|360
1627371900000|2021-07-27 07:45:00|1240.8|1239.8|1241.8|1240.8|1242.4|1241.4|1240.6|1239.6|392
1627372200000|2021-07-27 07:50:00|1241.7|1240.7|1242.7|1241.7|1242.7|1241.7|1241.3|1240.3|568
1627372500000|2021-07-27 07:55:00|1242.8|1241.8|1245.4|1244.4|1245.6|1244.6|1242.4|1241.4|1156
1627372800000|2021-07-27 08:00:00|1245.3|1244.3|1247.2|1246.2|1247.4|1246.4|1245.3|1244.3|479
1627373100000|2021-07-27 08:05:00|1247.5|1246.5|1249.6|1248.6|1249.9|1248.9|1247|1246|671
1627373400000|2021-07-27 08:10:00|1249.5|1248.5|1247|1246|1249.7|1248.7|1246.8|1245.8|701
1627373700000|2021-07-27 08:15:00|1247.2|1246.2|1244.7|1243.7|1247.4|1246.4|1244.7|1243.7|531
1627374000000|2021-07-27 08:20:00|1244.8|1243.8|1245.5|1244.5|1245.6|1244.6|1243.9|1242.9|956
1627374300000|2021-07-27 08:25:00|1245.4|1244.4|1244.2|1243.2|1245.5|1244.5|1244|1243|374
1627374600000|2021-07-27 08:30:00|1244.4|1243.4|1246.4|1245.4|1246.5|1245.5|1244.2|1243.2|430
1627374900000|2021-07-27 08:35:00|1246.3|1245.3|1245.6|1244.6|1246.6|1245.6|1245.5|1244.5|374
1627375200000|2021-07-27 08:40:00|1245.7|1244.7|1246.7|1245.7|1246.8|1245.8|1245.4|1244.4|352
1627375500000|2021-07-27 08:45:00|1246.5|1245.5|1246.2|1245.2|1246.8|1245.8|1245.5|1244.5|373
1627375800000|2021-07-27 08:50:00|1246.4|1245.4|1246.6|1245.6|1246.8|1245.8|1245.8|1244.8|312
1627376100000|2021-07-27 08:55:00|1246.7|1245.7|1245.8|1244.8|1246.7|1245.7|1245.7|1244.7|252
1627376400000|2021-07-27 09:00:00|1245.7|1244.7|1245.9|1244.9|1246.4|1245.4|1245.4|1244.4|224
1627376700000|2021-07-27 09:05:00|1245.7|1244.7|1246.5|1245.5|1246.6|1245.6|1245.5|1244.5|162
1627377000000|2021-07-27 09:10:00|1246.6|1245.6|1245|1244|1246.9|1245.9|1245|1244|376
1627377300000|2021-07-27 09:15:00|1245.1|1244.1|1247.1|1246.1|1247.3|1246.3|1244.9|1243.9|427
1627377600000|2021-07-27 09:20:00|1246.9|1245.9|1247|1246|1247.4|1246.4|1246.6|1245.6|142
1627377900000|2021-07-27 09:25:00|1246.9|1245.9|1247.8|1246.8|1247.9|1246.9|1246.7|1245.7|175
1627378200000|2021-07-27 09:30:00|1247.7|1246.7|1248.7|1247.7|1248.7|1247.7|1247.4|1246.4|313
1627378500000|2021-07-27 09:35:00|1248.6|1247.6|1250.2|1249.2|1250.8|1249.8|1248.4|1247.4|246
1627378800000|2021-07-27 09:40:00|1250.3|1249.3|1249.4|1248.4|1250.6|1249.6|1249.4|1248.4|362
1627379100000|2021-07-27 09:45:00|1249.5|1248.5|1248.6|1247.6|1249.7|1248.7|1248.6|1247.6|277
1627379400000|2021-07-27 09:50:00|1248.5|1247.5|1248.9|1247.9|1249.2|1248.2|1248.5|1247.5|108
1627379700000|2021-07-27 09:55:00|1248.8|1247.8|1248.4|1247.4|1248.8|1247.8|1248|1247|274
1627380000000|2021-07-27 10:00:00|1248.3|1247.3|1248.5|1247.5|1248.5|1247.5|1247.8|1246.8|154
1627380300000|2021-07-27 10:05:00|1248.6|1247.6|1248.9|1247.9|1249|1248|1248.3|1247.3|171
1627380600000|2021-07-27 10:10:00|1248.8|1247.8|1247.7|1246.7|1248.8|1247.8|1247.6|1246.6|157
1627380900000|2021-07-27 10:15:00|1247.6|1246.6|1248.7|1247.7|1248.9|1247.9|1247.6|1246.6|128
1627381200000|2021-07-27 10:20:00|1248.8|1247.8|1249.7|1248.7|1250.2|1249.2|1248.6|1247.6|272
1627381500000|2021-07-27 10:25:00|1249.6|1248.6|1249.1|1248.1|1249.7|1248.7|1248.8|1247.8|124
1627381800000|2021-07-27 10:30:00|1249.5|1248.5|1250.1|1249.1|1250.3|1249.3|1249.5|1248.5|122
1627382100000|2021-07-27 10:35:00|1249.8|1248.8|1250.2|1249.2|1250.5|1249.5|1249.8|1248.8|100
1627382400000|2021-07-27 10:40:00|1250.3|1249.3|1249.9|1248.9|1250.3|1249.3|1249.7|1248.7|161
1627382700000|2021-07-27 10:45:00|1249.8|1248.8|1249.9|1248.9|1250|1249|1249.1|1248.1|160
1627383000000|2021-07-27 10:50:00|1249.8|1248.8|1250.1|1249.1|1250.3|1249.3|1249.4|1248.4|195
1627383300000|2021-07-27 10:55:00|1250.2|1249.2|1251.3|1250.3|1251.4|1250.4|1250.2|1249.2|225
1627383600000|2021-07-27 11:00:00|1251.2|1250.2|1251.8|1250.8|1252|1251|1251|1250|476
1627383900000|2021-07-27 11:05:00|1251.9|1250.9|1252.3|1251.3|1252.4|1251.4|1251.7|1250.7|120
1627384200000|2021-07-27 11:10:00|1252.2|1251.2|1252|1251|1252.5|1251.5|1252|1251|90
1627384500000|2021-07-27 11:15:00|1252.1|1251.1|1252.5|1251.5|1252.8|1251.8|1252.1|1251.1|211
1627384800000|2021-07-27 11:20:00|1252.6|1251.6|1252.2|1251.2|1252.6|1251.6|1252.1|1251.1|351
1627385100000|2021-07-27 11:25:00|1252.4|1251.4|1252.5|1251.5|1252.6|1251.6|1252.1|1251.1|173
1627385400000|2021-07-27 11:30:00|1252.4|1251.4|1253.3|1252.3|1253.4|1252.4|1252.2|1251.2|341
1627385700000|2021-07-27 11:35:00|1253.2|1252.2|1254.4|1253.4|1254.5|1253.5|1253.2|1252.2|283
1627386000000|2021-07-27 11:40:00|1254.3|1253.3|1253.6|1252.6|1254.5|1253.5|1253.2|1252.2|197
1627386300000|2021-07-27 11:45:00|1253.5|1252.5|1253.6|1252.6|1254|1253|1253.4|1252.4|130
1627386600000|2021-07-27 11:50:00|1253.5|1252.5|1253.1|1252.1|1253.5|1252.5|1252.4|1251.4|299
1627386900000|2021-07-27 11:55:00|1253.2|1252.2|1253.2|1252.2|1253.4|1252.4|1252.7|1251.7|194
1627387200000|2021-07-27 12:00:00|1253.3|1252.3|1253.8|1252.8|1254.1|1253.1|1253|1252|198
1627387500000|2021-07-27 12:05:00|1253.9|1252.9|1253.3|1252.3|1253.9|1252.9|1253.3|1252.3|127
1627387800000|2021-07-27 12:10:00|1253.2|1252.2|1253.3|1252.3|1253.4|1252.4|1252.7|1251.7|124
1627388100000|2021-07-27 12:15:00|1253.4|1252.4|1252.1|1251.1|1253.4|1252.4|1252|1251|209
1627388400000|2021-07-27 12:20:00|1252|1251|1253|1252|1253|1252|1252|1251|193
1627388700000|2021-07-27 12:25:00|1252.9|1251.9|1252.7|1251.7|1253|1252|1252.3|1251.3|304
1627389000000|2021-07-27 12:30:00|1252.8|1251.8|1252.4|1251.4|1252.9|1251.9|1251.8|1250.8|275
1627389300000|2021-07-27 12:35:00|1252.3|1251.3|1252.8|1251.8|1253.2|1252.2|1252.3|1251.3|155
1627389600000|2021-07-27 12:40:00|1252.9|1251.9|1253.3|1252.3|1253.5|1252.5|1252.8|1251.8|136
1627389900000|2021-07-27 12:45:00|1253.2|1252.2|1254.4|1253.4|1254.4|1253.4|1253.2|1252.2|245
1627390200000|2021-07-27 12:50:00|1254.3|1253.3|1254.1|1253.1|1254.4|1253.4|1254|1253|156
1627390500000|2021-07-27 12:55:00|1254|1253|1253.7|1252.7|1254.1|1253.1|1253.5|1252.5|197
1627390800000|2021-07-27 13:00:00|1253.6|1252.6|1253.5|1252.5|1253.8|1252.8|1253|1252|323
1627391100000|2021-07-27 13:05:00|1253.6|1252.6|1253.6|1252.6|1253.8|1252.8|1253.1|1252.1|204
1627391400000|2021-07-27 13:10:00|1253.5|1252.5|1252.4|1251.4|1253.9|1252.9|1252.4|1251.4|168
1627391700000|2021-07-27 13:15:00|1252.3|1251.3|1252|1251|1252.7|1251.7|1252|1251|322
1627392000000|2021-07-27 13:20:00|1252.1|1251.1|1252.2|1251.2|1252.7|1251.7|1252|1251|259
1627392300000|2021-07-27 13:25:00|1252.1|1251.1|1252.8|1251.8|1253.4|1252.4|1252|1251|324
1627392600000|2021-07-27 13:30:00|1252.6|1252.1|1253.8|1253.3|1255|1254.5|1252.2|1251.7|7905
1627392900000|2021-07-27 13:35:00|1253.7|1253.2|1254.6|1254.1|1255.9|1255.4|1253.3|1252.8|4018
1627393200000|2021-07-27 13:40:00|1254.5|1254|1251.7|1251.2|1254.8|1254.3|1251.3|1250.8|3985
1627393500000|2021-07-27 13:45:00|1251.8|1251.3|1255.2|1254.7|1255.9|1255.4|1251.7|1251.2|4362
1627393800000|2021-07-27 13:50:00|1255.3|1254.8|1255.2|1254.7|1255.3|1254.8|1253.5|1253|3209
1627394100000|2021-07-27 13:55:00|1255.1|1254.6|1253.1|1252.6|1255.1|1254.6|1252.5|1252|2607
1627394400000|2021-07-27 14:00:00|1252.9|1252.4|1252.7|1252.2|1253.9|1253.4|1252.4|1251.9|1818
1627394700000|2021-07-27 14:05:00|1252.6|1252.1|1250.8|1250.3|1252.7|1252.2|1250.3|1249.8|2036
1627395000000|2021-07-27 14:10:00|1250.9|1250.4|1247.8|1247.3|1250.9|1250.4|1247.6|1247.1|2332
1627395300000|2021-07-27 14:15:00|1247.9|1247.4|1248.1|1247.6|1248.4|1247.9|1246.5|1246|2079
1627395600000|2021-07-27 14:20:00|1248|1247.5|1248.7|1248.2|1249.4|1248.9|1247.1|1246.6|1576
1627395900000|2021-07-27 14:25:00|1248.6|1248.1|1249.5|1249|1250.4|1249.9|1248.2|1247.7|1294
1627396200000|2021-07-27 14:30:00|1249.4|1248.9|1247.5|1247|1249.7|1249.2|1247.4|1246.9|1335
1627396500000|2021-07-27 14:35:00|1247.6|1247.1|1247.3|1246.8|1248.4|1247.9|1246.8|1246.3|1018
1627396800000|2021-07-27 14:40:00|1247.2|1246.7|1246.7|1246.2|1248.3|1247.8|1246.5|1246|1230
1627397100000|2021-07-27 14:45:00|1246.6|1246.1|1246.4|1245.9|1247.4|1246.9|1246.1|1245.6|1197
1627397400000|2021-07-27 14:50:00|1246.5|1246|1245.3|1244.8|1246.7|1246.2|1244.9|1244.4|1833
1627397700000|2021-07-27 14:55:00|1245.4|1244.9|1247.4|1246.9|1248.6|1248.1|1245.4|1244.9|1752
1627398000000|2021-07-27 15:00:00|1247.6|1247.1|1248|1247.5|1249.6|1249.1|1247.1|1246.6|1855
1627398300000|2021-07-27 15:05:00|1248.1|1247.6|1247.2|1246.7|1248.7|1248.2|1246.9|1246.4|1312
1627398600000|2021-07-27 15:10:00|1247.3|1246.8|1247.2|1246.7|1248.1|1247.6|1246.9|1246.4|699
1627398900000|2021-07-27 15:15:00|1247.3|1246.8|1245|1244.5|1247.3|1246.8|1245|1244.5|1040
1627399200000|2021-07-27 15:20:00|1244.9|1244.4|1244.2|1243.7|1245.7|1245.2|1244.1|1243.6|983
1627399500000|2021-07-27 15:25:00|1244.3|1243.8|1245.9|1245.4|1246|1245.5|1243.9|1243.4|1388
1627399800000|2021-07-27 15:30:00|1245.8|1245.3|1242.8|1242.3|1246|1245.5|1242.8|1242.3|1673
1627400100000|2021-07-27 15:35:00|1242.7|1242.2|1241.4|1240.9|1243.3|1242.8|1241.1|1240.6|2018
1627400400000|2021-07-27 15:40:00|1241.3|1240.8|1241.6|1241.1|1242.1|1241.6|1240.3|1239.8|1522
1627400700000|2021-07-27 15:45:00|1241.5|1241|1242.9|1242.4|1243.4|1242.9|1241.5|1241|1224
1627401000000|2021-07-27 15:50:00|1243|1242.5|1244.6|1244.1|1244.6|1244.1|1242.9|1242.4|1465
1627401300000|2021-07-27 15:55:00|1244.4|1243.9|1245.2|1244.7|1245.4|1244.9|1244.2|1243.7|1255
1627401600000|2021-07-27 16:00:00|1245.3|1244.8|1243.6|1243.1|1245.4|1244.9|1242.9|1242.4|1082
1627401900000|2021-07-27 16:05:00|1243.7|1243.2|1244.1|1243.6|1244.7|1244.2|1242.8|1242.3|1089
1627402200000|2021-07-27 16:10:00|1244|1243.5|1242.2|1241.7|1244|1243.5|1241.9|1241.4|1662
1627402500000|2021-07-27 16:15:00|1242.1|1241.6|1242.4|1241.9|1243.1|1242.6|1241.7|1241.2|781
1627402800000|2021-07-27 16:20:00|1242.3|1241.8|1242.5|1242|1242.9|1242.4|1242.1|1241.6|955
1627403100000|2021-07-27 16:25:00|1242.7|1242.2|1243.2|1242.7|1243.2|1242.7|1242.4|1241.9|833
1627403400000|2021-07-27 16:30:00|1243.1|1242.6|1242|1241.5|1243.5|1243|1242|1241.5|1193
1627403700000|2021-07-27 16:35:00|1241.9|1241.4|1242.1|1241.6|1243.1|1242.6|1241.9|1241.4|704
1627404000000|2021-07-27 16:40:00|1242|1241.5|1242.6|1242.1|1243|1242.5|1241.2|1240.7|615
1627404300000|2021-07-27 16:45:00|1242.7|1242.2|1242.6|1242.1|1243|1242.5|1242.1|1241.6|471
1627404600000|2021-07-27 16:50:00|1242.5|1242|1241|1240.5|1243.1|1242.6|1241|1240.5|594
1627404900000|2021-07-27 16:55:00|1240.9|1240.4|1241.1|1240.6|1241.6|1241.1|1240.7|1240.2|791
1627405200000|2021-07-27 17:00:00|1241|1240.5|1240.3|1239.8|1241.1|1240.6|1240.1|1239.6|588
1627405500000|2021-07-27 17:05:00|1240.4|1239.9|1241.2|1240.7|1241.8|1241.3|1240|1239.5|538
1627405800000|2021-07-27 17:10:00|1241.1|1240.6|1240.2|1239.7|1241.6|1241.1|1240.2|1239.7|292
1627406100000|2021-07-27 17:15:00|1240.3|1239.8|1240|1239.5|1240.8|1240.3|1239.7|1239.2|507
1627406400000|2021-07-27 17:20:00|1240.1|1239.6|1238.9|1238.4|1240.1|1239.6|1238.8|1238.3|482
1627406700000|2021-07-27 17:25:00|1238.8|1238.3|1239.6|1239.1|1239.6|1239.1|1238.1|1237.6|1161
1627407000000|2021-07-27 17:30:00|1239.5|1239|1239.9|1239.4|1240.3|1239.8|1239.4|1238.9|921
1627407300000|2021-07-27 17:35:00|1240|1239.5|1241.5|1241|1241.6|1241.1|1240|1239.5|637
1627407600000|2021-07-27 17:40:00|1241.4|1240.9|1241.9|1241.4|1242.1|1241.6|1241.4|1240.9|385
1627407900000|2021-07-27 17:45:00|1242|1241.5|1242.6|1242.1|1243|1242.5|1241.9|1241.4|332
1627408200000|2021-07-27 17:50:00|1242.7|1242.2|1242.6|1242.1|1243.2|1242.7|1242.2|1241.7|390
1627408500000|2021-07-27 17:55:00|1242.7|1242.2|1241.8|1241.3|1242.8|1242.3|1241.8|1241.3|444
1627408800000|2021-07-27 18:00:00|1241.9|1241.4|1242.3|1241.8|1242.8|1242.3|1241.7|1241.2|530
1627409100000|2021-07-27 18:05:00|1242.4|1241.9|1242.4|1241.9|1242.5|1242|1241.8|1241.3|493
1627409400000|2021-07-27 18:10:00|1242.5|1242|1243.3|1242.8|1243.3|1242.8|1242.2|1241.7|375
1627409700000|2021-07-27 18:15:00|1243.4|1242.9|1245.6|1245.1|1245.8|1245.3|1243.4|1242.9|609
1627410000000|2021-07-27 18:20:00|1245.7|1245.2|1246.6|1246.1|1246.9|1246.4|1245.7|1245.2|917
1627410300000|2021-07-27 18:25:00|1246.7|1246.2|1246.2|1245.7|1246.8|1246.3|1245.6|1245.1|684
1627410600000|2021-07-27 18:30:00|1246.1|1245.6|1246.6|1246.1|1246.6|1246.1|1246|1245.5|1294
1627410900000|2021-07-27 18:35:00|1246.5|1246|1245.9|1245.4|1246.8|1246.3|1245.7|1245.2|734
1627411200000|2021-07-27 18:40:00|1246|1245.5|1246.7|1246.2|1246.8|1246.3|1245.9|1245.4|687
1627411500000|2021-07-27 18:45:00|1246.8|1246.3|1247.8|1247.3|1248.1|1247.6|1246.6|1246.1|940
1627411800000|2021-07-27 18:50:00|1247.7|1247.2|1247.7|1247.2|1248|1247.5|1247.1|1246.6|669
1627412100000|2021-07-27 18:55:00|1247.8|1247.3|1250.4|1249.9|1250.4|1249.9|1247.8|1247.3|2684
1627412400000|2021-07-27 19:00:00|1250.5|1250|1251.3|1250.8|1252|1251.5|1250.5|1250|1721
1627412700000|2021-07-27 19:05:00|1251.2|1250.7|1252.1|1251.6|1252.3|1251.8|1251|1250.5|1809
1627413000000|2021-07-27 19:10:00|1252.2|1251.7|1249.6|1249.1|1252.3|1251.8|1249.6|1249.1|1657
1627413300000|2021-07-27 19:15:00|1249.5|1249|1249.5|1249|1250.2|1249.7|1249.3|1248.8|1330
1627413600000|2021-07-27 19:20:00|1249.6|1249.1|1250.5|1250|1250.5|1250|1249.5|1249|937
1627413900000|2021-07-27 19:25:00|1250.4|1249.9|1250.5|1250|1251.3|1250.8|1250.3|1249.8|830
1627414200000|2021-07-27 19:30:00|1250.6|1250.1|1250.7|1250.2|1251.9|1251.4|1250.5|1250|944
1627414500000|2021-07-27 19:35:00|1250.6|1250.1|1250.1|1249.6|1250.6|1250.1|1249.7|1249.2|792
1627414800000|2021-07-27 19:40:00|1250|1249.5|1250.6|1250.1|1250.8|1250.3|1249.7|1249.2|588
1627415100000|2021-07-27 19:45:00|1250.7|1250.2|1251.7|1251.2|1251.9|1251.4|1250.7|1250.2|1046
1627415400000|2021-07-27 19:50:00|1251.9|1251.4|1253.4|1252.9|1253.9|1253.4|1251.9|1251.4|1943
1627415700000|2021-07-27 19:55:00|1253.3|1252.8|1254.1|1253.6|1254.4|1253.9|1252.9|1252.4|6572
1627416000000|2021-07-27 20:00:00|1254.2|1253.2|1251.9|1250.9|1254.5|1253.5|1251.5|1250.5|1429
1627416300000|2021-07-27 20:05:00|1252|1251|1251.2|1250.2|1252.4|1251.4|1250.6|1249.6|453
1627416600000|2021-07-27 20:10:00|1251|1250|1250.3|1249.3|1251.6|1250.6|1249.9|1248.9|511
1627416900000|2021-07-27 20:15:00|1250.4|1249.4|1250.9|1249.9|1251|1250|1250.4|1249.4|41
1627417200000|2021-07-27 20:20:00|1250.7|1249.7|1250.6|1249.6|1250.7|1249.7|1250.6|1249.6|4
1627417500000|2021-07-27 20:25:00|1250.4|1249.4|1250.3|1249.3|1250.6|1249.6|1250.1|1249.1|72
1627417800000|2021-07-27 20:30:00|1250.5|1249.5|1250.7|1249.7|1251.8|1250.8|1249.5|1248.5|86
1627418100000|2021-07-27 20:35:00|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|3
1627418400000|2021-07-27 20:40:00|1251.4|1250.4|1250|1249|1251.4|1250.4|1250|1249|5
1627418700000|2021-07-27 20:45:00|1251.6|1250.6|1250.8|1249.8|1251.6|1250.6|1250.5|1249.5|5
1627419300000|2021-07-27 20:55:00|1249.8|1248.8|1249|1248|1249.8|1248.8|1248.2|1247.2|19
1627419600000|2021-07-27 21:00:00|1250|1249|1250|1249|1250|1249|1250|1249|1
1627422900000|2021-07-27 21:55:00|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1
1627423200000|2021-07-27 22:00:00|1247.7|1245.7|1248.8|1246.8|1249|1247|1247.7|1245.7|0
1627423500000|2021-07-27 22:05:00|1248.7|1246.7|1248.2|1246.2|1248.8|1246.8|1247.8|1245.8|0
1627423800000|2021-07-27 22:10:00|1248.3|1246.3|1248.9|1246.9|1249|1247|1248.2|1246.2|0
1627424100000|2021-07-27 22:15:00|1249|1247|1248.9|1246.9|1249.3|1247.3|1248.8|1246.8|0
1627424400000|2021-07-27 22:20:00|1249|1247|1249.2|1247.2|1249.5|1247.5|1248.9|1246.9|0
1627424700000|2021-07-27 22:25:00|1249.3|1247.3|1249.6|1247.6|1249.6|1247.6|1249.1|1247.1|0
1627425000000|2021-07-27 22:30:00|1249.5|1247.5|1249.9|1247.9|1249.9|1247.9|1249.5|1247.5|0
1627425300000|2021-07-27 22:35:00|1249.8|1247.8|1250.1|1248.1|1250.1|1248.1|1249.7|1247.7|0
1627425600000|2021-07-27 22:40:00|1250|1248|1250.4|1248.4|1250.4|1248.4|1249.9|1247.9|0
1627425900000|2021-07-27 22:45:00|1250.5|1248.5|1250.7|1248.7|1250.7|1248.7|1250.3|1248.3|0
1627426200000|2021-07-27 22:50:00|1250.6|1248.6|1250.6|1248.6|1250.7|1248.7|1250.3|1248.3|0
1627426500000|2021-07-27 22:55:00|1250.7|1248.7|1250.7|1248.7|1250.9|1248.9|1250.5|1248.5|0
1627426800000|2021-07-27 23:00:00|1250.8|1248.8|1250.7|1248.7|1250.8|1248.8|1250.6|1248.6|0
1627427100000|2021-07-27 23:05:00|1250.6|1248.6|1250.7|1248.7|1250.7|1248.7|1250.4|1248.4|0
1627427400000|2021-07-27 23:10:00|1250.6|1248.6|1251|1249|1251|1249|1250.6|1248.6|0
1627427700000|2021-07-27 23:15:00|1251.1|1249.1|1251.7|1249.7|1251.7|1249.7|1250.9|1248.9|0
1627428000000|2021-07-27 23:20:00|1251.6|1249.6|1251.5|1249.5|1251.7|1249.7|1251.5|1249.5|0
1627428300000|2021-07-27 23:25:00|1251.6|1249.6|1251.6|1249.6|1251.6|1249.6|1251.4|1249.4|0
1627428600000|2021-07-27 23:30:00|1251.5|1249.5|1251.4|1249.4|1251.9|1249.9|1251.3|1249.3|0
1627428900000|2021-07-27 23:35:00|1251.3|1249.3|1251.4|1249.4|1251.6|1249.6|1251.3|1249.3|0
1627429200000|2021-07-27 23:40:00|1251.5|1249.5|1251.5|1249.5|1251.6|1249.6|1251.4|1249.4|0
1627429500000|2021-07-27 23:45:00|1251.6|1249.6|1251.9|1249.9|1252|1250|1251.5|1249.5|0
1627429800000|2021-07-27 23:50:00|1252|1250|1252.7|1250.7|1252.7|1250.7|1251.7|1249.7|0
1627430100000|2021-07-27 23:55:00|1252.8|1250.8|1252.9|1250.9|1253|1251|1252.6|1250.6|0
1627430400000|2021-07-28 00:00:00|1250.9|1249.9|1253.4|1252.4|1253.4|1252.4|1250.9|1249.9|74
1627431000000|2021-07-28 00:10:00|1253.1|1252.1|1254.7|1253.7|1254.7|1253.7|1253.1|1252.1|86
1627431300000|2021-07-28 00:15:00|1254.6|1253.6|1255|1254|1255.4|1254.4|1254.6|1253.6|42
1627431600000|2021-07-28 00:20:00|1255.1|1254.1|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|15
1627431900000|2021-07-28 00:25:00|1255.1|1254.1|1254.2|1253.2|1255.1|1254.1|1254.1|1253.1|25
1627432200000|2021-07-28 00:30:00|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1
1627432500000|2021-07-28 00:35:00|1254.9|1253.9|1255|1254|1255|1254|1254.9|1253.9|7
1627433100000|2021-07-28 00:45:00|1254.4|1253.4|1253.9|1252.9|1254.4|1253.4|1253.9|1252.9|15
1627433400000|2021-07-28 00:50:00|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1
1627433700000|2021-07-28 00:55:00|1253.9|1252.9|1254.6|1253.6|1254.6|1253.6|1253.9|1252.9|3
1627434000000|2021-07-28 01:00:00|1255.5|1254.5|1257.7|1256.7|1257.8|1256.8|1255.1|1254.1|123
1627434300000|2021-07-28 01:05:00|1258.1|1257.1|1256.4|1255.4|1258.5|1257.5|1256.3|1255.3|136
1627434600000|2021-07-28 01:10:00|1256.6|1255.6|1256.5|1255.5|1256.8|1255.8|1255.9|1254.9|14
1627434900000|2021-07-28 01:15:00|1257.1|1256.1|1258.1|1257.1|1261|1260|1257.1|1256.1|58
1627435200000|2021-07-28 01:20:00|1256.9|1255.9|1256.3|1255.3|1257|1256|1255.9|1254.9|16
1627435500000|2021-07-28 01:25:00|1256.5|1255.5|1256.7|1255.7|1257.6|1256.6|1256.5|1255.5|99
1627435800000|2021-07-28 01:30:00|1255.8|1254.8|1257.9|1256.9|1257.9|1256.9|1255.5|1254.5|155
1627436100000|2021-07-28 01:35:00|1257.8|1256.8|1256.9|1255.9|1258.8|1257.8|1256.7|1255.7|11
1627436400000|2021-07-28 01:40:00|1254.8|1253.8|1250.1|1249.1|1254.9|1253.9|1248.8|1247.8|192
1627436700000|2021-07-28 01:45:00|1250.4|1249.4|1251.6|1250.6|1252.4|1251.4|1250.4|1249.4|20
1627437000000|2021-07-28 01:50:00|1250.3|1249.3|1251.1|1250.1|1251.1|1250.1|1250|1249|31
1627437300000|2021-07-28 01:55:00|1249.5|1248.5|1248.4|1247.4|1249.5|1248.5|1248.4|1247.4|5
1627437600000|2021-07-28 02:00:00|1247.7|1246.7|1241.9|1240.9|1247.7|1246.7|1241.1|1240.1|41
1627437900000|2021-07-28 02:05:00|1241.2|1240.2|1243|1242|1243.4|1242.4|1241.2|1240.2|40
1627438200000|2021-07-28 02:10:00|1242.2|1241.2|1246.4|1245.4|1246.4|1245.4|1242.2|1241.2|16
1627438500000|2021-07-28 02:15:00|1247.6|1246.6|1248.3|1247.3|1249.4|1248.4|1247.1|1246.1|20
1627438800000|2021-07-28 02:20:00|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|3
1627439100000|2021-07-28 02:25:00|1249.7|1248.7|1247|1246|1249.9|1248.9|1247|1246|20
1627439400000|2021-07-28 02:30:00|1247.9|1246.9|1249.1|1248.1|1249.6|1248.6|1247.4|1246.4|15
1627439700000|2021-07-28 02:35:00|1249.2|1248.2|1249.7|1248.7|1249.7|1248.7|1248.8|1247.8|21
1627440000000|2021-07-28 02:40:00|1250.4|1249.4|1251.4|1250.4|1251.4|1250.4|1250.4|1249.4|3
1627440300000|2021-07-28 02:45:00|1252.1|1251.1|1251.5|1250.5|1252.1|1251.1|1251.5|1250.5|3
1627440900000|2021-07-28 02:55:00|1250.6|1249.6|1250|1249|1251.1|1250.1|1249.8|1248.8|23
1627441200000|2021-07-28 03:00:00|1249.5|1248.5|1250.1|1249.1|1250.2|1249.2|1249.5|1248.5|35
1627441500000|2021-07-28 03:05:00|1248.5|1247.5|1249.5|1248.5|1249.5|1248.5|1248.5|1247.5|5
1627441800000|2021-07-28 03:10:00|1250.2|1249.2|1250.4|1249.4|1250.7|1249.7|1250.2|1249.2|13
1627442100000|2021-07-28 03:15:00|1249.9|1248.9|1249.6|1248.6|1249.9|1248.9|1249.2|1248.2|5
1627442400000|2021-07-28 03:20:00|1249.7|1248.7|1250.9|1249.9|1251.2|1250.2|1249.7|1248.7|15
1627442700000|2021-07-28 03:25:00|1250.1|1249.1|1249.8|1248.8|1250.1|1249.1|1249.5|1248.5|8
1627443000000|2021-07-28 03:30:00|1249.1|1248.1|1249|1248|1249.8|1248.8|1248.9|1247.9|13
1627443300000|2021-07-28 03:35:00|1248.7|1247.7|1247.4|1246.4|1248.7|1247.7|1247.3|1246.3|14
1627443600000|2021-07-28 03:40:00|1247.7|1246.7|1247.6|1246.6|1247.7|1246.7|1246.8|1245.8|18
1627443900000|2021-07-28 03:45:00|1247.2|1246.2|1245.7|1244.7|1247.2|1246.2|1245.1|1244.1|107
1627444200000|2021-07-28 03:50:00|1245.6|1244.6|1246|1245|1246|1245|1244.9|1243.9|9
1627444500000|2021-07-28 03:55:00|1245.2|1244.2|1245.4|1244.4|1245.4|1244.4|1244.8|1243.8|8
1627444800000|2021-07-28 04:00:00|1245.6|1244.6|1245.1|1244.1|1245.6|1244.6|1244.2|1243.2|13
1627445100000|2021-07-28 04:05:00|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|3
1627445400000|2021-07-28 04:10:00|1244.8|1243.8|1244.5|1243.5|1244.9|1243.9|1244.2|1243.2|18
1627445700000|2021-07-28 04:15:00|1244.2|1243.2|1243.4|1242.4|1244.5|1243.5|1243.4|1242.4|16
1627446000000|2021-07-28 04:20:00|1243.8|1242.8|1244.2|1243.2|1244.2|1243.2|1243.5|1242.5|7
1627446300000|2021-07-28 04:25:00|1243.6|1242.6|1244|1243|1244.4|1243.4|1243.4|1242.4|39
1627446600000|2021-07-28 04:30:00|1243.9|1242.9|1244|1243|1244.4|1243.4|1243.5|1242.5|35
1627446900000|2021-07-28 04:35:00|1244.2|1243.2|1244.1|1243.1|1244.5|1243.5|1244|1243|24
1627447200000|2021-07-28 04:40:00|1243.9|1242.9|1244|1243|1244.6|1243.6|1243.9|1242.9|15
1627447500000|2021-07-28 04:45:00|1243.9|1242.9|1244.2|1243.2|1244.5|1243.5|1243.9|1242.9|12
1627447800000|2021-07-28 04:50:00|1244.1|1243.1|1244|1243|1244.3|1243.3|1244|1243|33
1627448100000|2021-07-28 04:55:00|1243.8|1242.8|1244.2|1243.2|1244.3|1243.3|1243.4|1242.4|14
1627448400000|2021-07-28 05:00:00|1244.1|1243.1|1241.8|1240.8|1244.1|1243.1|1241|1240|26
1627448700000|2021-07-28 05:05:00|1242.6|1241.6|1243.8|1242.8|1243.8|1242.8|1242.6|1241.6|13
1627449000000|2021-07-28 05:10:00|1244.8|1243.8|1244.6|1243.6|1244.8|1243.8|1244.6|1243.6|2
1627449300000|2021-07-28 05:15:00|1242.7|1241.7|1242|1241|1242.7|1241.7|1242|1241|3
1627449600000|2021-07-28 05:20:00|1240.9|1239.9|1240.3|1239.3|1240.9|1239.9|1240.1|1239.1|17
1627449900000|2021-07-28 05:25:00|1239.5|1238.5|1239.7|1238.7|1240.4|1239.4|1239.5|1238.5|7
1627450200000|2021-07-28 05:30:00|1241.4|1240.4|1240.3|1239.3|1242.8|1241.8|1240.3|1239.3|11
1627450500000|2021-07-28 05:35:00|1241|1240|1242.1|1241.1|1242.1|1241.1|1241|1240|3
1627450800000|2021-07-28 05:40:00|1242.8|1241.8|1243.1|1242.1|1243.1|1242.1|1242.3|1241.3|4
1627451100000|2021-07-28 05:45:00|1246|1245|1248.1|1247.1|1248.1|1247.1|1246|1245|28
1627451400000|2021-07-28 05:50:00|1249.1|1248.1|1248.2|1247.2|1250.1|1249.1|1248.2|1247.2|115
1627451700000|2021-07-28 05:55:00|1249.2|1248.2|1251.8|1250.8|1251.8|1250.8|1249.2|1248.2|135
1627452000000|2021-07-28 06:00:00|1251.6|1250.6|1252.7|1251.7|1252.7|1251.7|1251.1|1250.1|72
1627452300000|2021-07-28 06:05:00|1252.4|1251.4|1251|1250|1252.4|1251.4|1251|1250|29
1627452600000|2021-07-28 06:10:00|1250.7|1249.7|1251.3|1250.3|1251.4|1250.4|1249.7|1248.7|43
1627452900000|2021-07-28 06:15:00|1252.1|1251.1|1253.7|1252.7|1253.7|1252.7|1251.8|1250.8|21
1627453200000|2021-07-28 06:20:00|1253.5|1252.5|1254.4|1253.4|1254.4|1253.4|1253.5|1252.5|14
1627453500000|2021-07-28 06:25:00|1254.8|1253.8|1255.9|1254.9|1256|1255|1254.4|1253.4|47
1627453800000|2021-07-28 06:30:00|1256.1|1255.1|1255.8|1254.8|1259.6|1258.6|1255.8|1254.8|322
1627454100000|2021-07-28 06:35:00|1256.2|1255.2|1255.2|1254.2|1256.6|1255.6|1254.8|1253.8|128
1627454400000|2021-07-28 06:40:00|1255.1|1254.1|1254.7|1253.7|1255.1|1254.1|1253.4|1252.4|99
1627454700000|2021-07-28 06:45:00|1254.9|1253.9|1255.3|1254.3|1255.7|1254.7|1254.9|1253.9|84
1627455000000|2021-07-28 06:50:00|1255.6|1254.6|1256.1|1255.1|1256.1|1255.1|1255.5|1254.5|85
1627455300000|2021-07-28 06:55:00|1255.9|1254.9|1254.7|1253.7|1255.9|1254.9|1253.7|1252.7|162
1627455600000|2021-07-28 07:00:00|1254.6|1253.6|1255.6|1254.6|1255.7|1254.7|1254.2|1253.2|633
1627455900000|2021-07-28 07:05:00|1255.7|1254.7|1255.2|1254.2|1256.7|1255.7|1255.2|1254.2|306
1627456200000|2021-07-28 07:10:00|1255.4|1254.4|1254.7|1253.7|1256|1255|1254.2|1253.2|225
1627456500000|2021-07-28 07:15:00|1254.3|1253.3|1254.3|1253.3|1254.7|1253.7|1253.6|1252.6|95
1627456800000|2021-07-28 07:20:00|1254.2|1253.2|1255.1|1254.1|1255.6|1254.6|1254|1253|106
1627457100000|2021-07-28 07:25:00|1255|1254|1254.9|1253.9|1255.3|1254.3|1254.8|1253.8|118
1627457400000|2021-07-28 07:30:00|1255|1254|1254.7|1253.7|1255.1|1254.1|1254.4|1253.4|84
1627457700000|2021-07-28 07:35:00|1254.5|1253.5|1253.9|1252.9|1254.9|1253.9|1253.5|1252.5|76
1627458000000|2021-07-28 07:40:00|1254|1253|1253.9|1252.9|1254.1|1253.1|1253.4|1252.4|97
1627458300000|2021-07-28 07:45:00|1254.1|1253.1|1254.8|1253.8|1255.1|1254.1|1254.1|1253.1|119
1627458600000|2021-07-28 07:50:00|1254.9|1253.9|1255.7|1254.7|1255.7|1254.7|1254.6|1253.6|158
1627458900000|2021-07-28 07:55:00|1255.8|1254.8|1257.4|1256.4|1257.4|1256.4|1255.5|1254.5|250
1627459200000|2021-07-28 08:00:00|1257.3|1256.3|1258.3|1257.3|1258.3|1257.3|1256.7|1255.7|209
1627459500000|2021-07-28 08:05:00|1258.2|1257.2|1258.8|1257.8|1259.1|1258.1|1257.9|1256.9|244
1627459800000|2021-07-28 08:10:00|1258.9|1257.9|1258.7|1257.7|1259.3|1258.3|1258.3|1257.3|382
1627460100000|2021-07-28 08:15:00|1258.6|1257.6|1259.1|1258.1|1259.1|1258.1|1258.1|1257.1|146
1627460400000|2021-07-28 08:20:00|1258.9|1257.9|1260.2|1259.2|1260.4|1259.4|1258.9|1257.9|363
1627460700000|2021-07-28 08:25:00|1260.1|1259.1|1259.6|1258.6|1260.4|1259.4|1259.5|1258.5|106
1627461000000|2021-07-28 08:30:00|1259.7|1258.7|1260|1259|1260.2|1259.2|1259.7|1258.7|47
1627461300000|2021-07-28 08:35:00|1259.7|1258.7|1259.9|1258.9|1260|1259|1259.4|1258.4|86
1627461600000|2021-07-28 08:40:00|1260|1259|1259.6|1258.6|1260.3|1259.3|1259.5|1258.5|73
1627461900000|2021-07-28 08:45:00|1259.5|1258.5|1260.1|1259.1|1260.1|1259.1|1259.5|1258.5|62
1627462200000|2021-07-28 08:50:00|1260.3|1259.3|1260.5|1259.5|1260.6|1259.6|1260|1259|98
1627462500000|2021-07-28 08:55:00|1260.7|1259.7|1261|1260|1261.4|1260.4|1260.6|1259.6|202
1627462800000|2021-07-28 09:00:00|1261.1|1260.1|1260.8|1259.8|1261.1|1260.1|1260.6|1259.6|108
1627463100000|2021-07-28 09:05:00|1260.9|1259.9|1260.7|1259.7|1261|1260|1260.7|1259.7|84
1627463400000|2021-07-28 09:10:00|1260.9|1259.9|1261|1260|1261|1260|1260.7|1259.7|56
1627463700000|2021-07-28 09:15:00|1261.1|1260.1|1262.2|1261.2|1262.5|1261.5|1261.1|1260.1|414
1627464000000|2021-07-28 09:20:00|1262.3|1261.3|1262.3|1261.3|1262.8|1261.8|1262.2|1261.2|180
1627464300000|2021-07-28 09:25:00|1262.5|1261.5|1262.2|1261.2|1262.5|1261.5|1262.1|1261.1|198
1627464600000|2021-07-28 09:30:00|1262.3|1261.3|1262|1261|1262.6|1261.6|1261.9|1260.9|293
1627464900000|2021-07-28 09:35:00|1261.9|1260.9|1261.7|1260.7|1262.1|1261.1|1261.1|1260.1|246
1627465200000|2021-07-28 09:40:00|1261.8|1260.8|1262|1261|1262|1261|1261.7|1260.7|68
1627465500000|2021-07-28 09:45:00|1262.1|1261.1|1262.2|1261.2|1262.4|1261.4|1261.6|1260.6|73
1627465800000|2021-07-28 09:50:00|1262.5|1261.5|1263.1|1262.1|1263.2|1262.2|1262.4|1261.4|130
1627466100000|2021-07-28 09:55:00|1263.2|1262.2|1263.5|1262.5|1263.5|1262.5|1263.1|1262.1|126
1627466400000|2021-07-28 10:00:00|1263.4|1262.4|1263.1|1262.1|1263.8|1262.8|1263|1262|104
1627466700000|2021-07-28 10:05:00|1263|1262|1263.1|1262.1|1263.1|1262.1|1262.8|1261.8|78
1627467000000|2021-07-28 10:10:00|1262.9|1261.9|1262.1|1261.1|1263.1|1262.1|1261.6|1260.6|263
1627467300000|2021-07-28 10:15:00|1262|1261|1262|1261|1262.1|1261.1|1261.3|1260.3|234
1627467600000|2021-07-28 10:20:00|1261.9|1260.9|1261.8|1260.8|1262.1|1261.1|1261.6|1260.6|61
1627467900000|2021-07-28 10:25:00|1261.7|1260.7|1261.7|1260.7|1261.8|1260.8|1261.4|1260.4|133
1627468200000|2021-07-28 10:30:00|1261.8|1260.8|1262.4|1261.4|1262.4|1261.4|1261.7|1260.7|61
1627468500000|2021-07-28 10:35:00|1262.5|1261.5|1263.2|1262.2|1263.2|1262.2|1262.4|1261.4|99
1627468800000|2021-07-28 10:40:00|1263.3|1262.3|1263.1|1262.1|1263.3|1262.3|1262.6|1261.6|50
1627469100000|2021-07-28 10:45:00|1263.2|1262.2|1263.1|1262.1|1263.3|1262.3|1262.9|1261.9|61
1627469400000|2021-07-28 10:50:00|1263|1262|1263|1262|1263.3|1262.3|1262.4|1261.4|76
1627469700000|2021-07-28 10:55:00|1263.2|1262.2|1264.2|1263.2|1264.2|1263.2|1263|1262|167
1627470000000|2021-07-28 11:00:00|1264.3|1263.3|1263.3|1262.3|1264.3|1263.3|1262.8|1261.8|255
1627470300000|2021-07-28 11:05:00|1263.4|1262.4|1263.8|1262.8|1264.3|1263.3|1262.9|1261.9|230
1627470600000|2021-07-28 11:10:00|1263.9|1262.9|1264.8|1263.8|1265|1264|1263.8|1262.8|259
1627470900000|2021-07-28 11:15:00|1264.9|1263.9|1264.5|1263.5|1264.9|1263.9|1263.9|1262.9|255
1627471200000|2021-07-28 11:20:00|1264.6|1263.6|1264.3|1263.3|1264.8|1263.8|1264.2|1263.2|360
1627471500000|2021-07-28 11:25:00|1264.2|1263.2|1263.8|1262.8|1264.4|1263.4|1263.6|1262.6|225
1627471800000|2021-07-28 11:30:00|1264|1263|1266|1265|1266.1|1265.1|1264|1263|611
1627472100000|2021-07-28 11:35:00|1266.1|1265.1|1265.9|1264.9|1266.2|1265.2|1265.3|1264.3|278
1627472400000|2021-07-28 11:40:00|1266|1265|1265.5|1264.5|1266|1265|1265.4|1264.4|222
1627472700000|2021-07-28 11:45:00|1265.6|1264.6|1265.4|1264.4|1265.7|1264.7|1265|1264|235
1627473000000|2021-07-28 11:50:00|1265.6|1264.6|1264.6|1263.6|1265.7|1264.7|1264.5|1263.5|296
1627473300000|2021-07-28 11:55:00|1264.7|1263.7|1265.1|1264.1|1265.2|1264.2|1264.7|1263.7|257
1627473600000|2021-07-28 12:00:00|1265|1264|1264.5|1263.5|1265.2|1264.2|1264.3|1263.3|809
1627473900000|2021-07-28 12:05:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264.1|1263.1|537
1627474200000|2021-07-28 12:10:00|1264.3|1263.3|1263.5|1262.5|1264.4|1263.4|1263.5|1262.5|605
1627474500000|2021-07-28 12:15:00|1263.6|1262.6|1264.5|1263.5|1264.5|1263.5|1263.5|1262.5|110
1627474800000|2021-07-28 12:20:00|1264.6|1263.6|1264.5|1263.5|1265.1|1264.1|1264.3|1263.3|317
1627475100000|2021-07-28 12:25:00|1264.4|1263.4|1264.9|1263.9|1265|1264|1264.3|1263.3|385
1627475400000|2021-07-28 12:30:00|1264.8|1263.8|1265.3|1264.3|1265.5|1264.5|1264.5|1263.5|604
1627475700000|2021-07-28 12:35:00|1265.4|1264.4|1265.1|1264.1|1265.4|1264.4|1264.9|1263.9|399
1627476000000|2021-07-28 12:40:00|1265.2|1264.2|1264|1263|1265.3|1264.3|1264|1263|924
1627476300000|2021-07-28 12:45:00|1264.1|1263.1|1263.8|1262.8|1264.5|1263.5|1263.4|1262.4|364
1627476600000|2021-07-28 12:50:00|1263.6|1262.6|1263.4|1262.4|1263.8|1262.8|1263.2|1262.2|279
1627476900000|2021-07-28 12:55:00|1263.5|1262.5|1263.1|1262.1|1263.7|1262.7|1262.5|1261.5|212
1627477200000|2021-07-28 13:00:00|1263.3|1262.3|1269.2|1268.2|1270.4|1269.4|1262.8|1261.8|2588
1627477500000|2021-07-28 13:05:00|1269.3|1268.3|1269.3|1268.3|1269.6|1268.6|1268.4|1267.4|1268
1627477800000|2021-07-28 13:10:00|1269.2|1268.2|1270.3|1269.3|1271.1|1270.1|1268.5|1267.5|1234
1627478100000|2021-07-28 13:15:00|1270.2|1269.2|1272|1271|1272.7|1271.7|1269.9|1268.9|1089
1627478400000|2021-07-28 13:20:00|1271.9|1270.9|1271.3|1270.3|1272.2|1271.2|1270.8|1269.8|604
1627478700000|2021-07-28 13:25:00|1271.1|1270.1|1269|1268|1271.4|1270.4|1269|1268|711
1627479000000|2021-07-28 13:30:00|1268.9|1268.4|1273.7|1273.2|1273.9|1273.4|1268.9|1268.4|10280
1627479300000|2021-07-28 13:35:00|1273.6|1273.1|1270.6|1270.1|1273.6|1273.1|1269.3|1268.8|6051
1627479600000|2021-07-28 13:40:00|1270.4|1269.9|1267|1266.5|1270.4|1269.9|1266.8|1266.3|4635
1627479900000|2021-07-28 13:45:00|1267.1|1266.6|1268.6|1268.1|1268.9|1268.4|1266|1265.5|3333
1627480200000|2021-07-28 13:50:00|1268.7|1268.2|1269.1|1268.6|1271|1270.5|1267.9|1267.4|2871
1627480500000|2021-07-28 13:55:00|1268.9|1268.4|1271.6|1271.1|1271.7|1271.2|1268.8|1268.3|2317
1627480800000|2021-07-28 14:00:00|1271.7|1271.2|1272.6|1272.1|1273.5|1273|1271.3|1270.8|2234
1627481100000|2021-07-28 14:05:00|1272.5|1272|1272.8|1272.3|1273.8|1273.3|1271.9|1271.4|2741
1627481400000|2021-07-28 14:10:00|1272.9|1272.4|1271.2|1270.7|1273.1|1272.6|1269.6|1269.1|4398
1627481700000|2021-07-28 14:15:00|1271.3|1270.8|1272.3|1271.8|1273.1|1272.6|1270.9|1270.4|1552
1627482000000|2021-07-28 14:20:00|1272.2|1271.7|1272.2|1271.7|1272.5|1272|1270.6|1270.1|2276
1627482300000|2021-07-28 14:25:00|1272|1271.5|1272.6|1272.1|1272.9|1272.4|1270.9|1270.4|796
1627482600000|2021-07-28 14:30:00|1272.7|1272.2|1274|1273.5|1274.2|1273.7|1272.6|1272.1|1384
1627482900000|2021-07-28 14:35:00|1274.1|1273.6|1273.7|1273.2|1274.6|1274.1|1273.4|1272.9|729
1627483200000|2021-07-28 14:40:00|1273.6|1273.1|1272.3|1271.8|1273.6|1273.1|1272.2|1271.7|1577
1627483500000|2021-07-28 14:45:00|1272.4|1271.9|1275|1274.5|1275|1274.5|1272.3|1271.8|1229
1627483800000|2021-07-28 14:50:00|1275.1|1274.6|1276.2|1275.7|1276.7|1276.2|1275.1|1274.6|1639
1627484100000|2021-07-28 14:55:00|1276.1|1275.6|1275.6|1275.1|1276.6|1276.1|1275.6|1275.1|1473
1627484400000|2021-07-28 15:00:00|1275.5|1275|1277.4|1276.9|1277.4|1276.9|1275.4|1274.9|1722
1627484700000|2021-07-28 15:05:00|1277.3|1276.8|1277.4|1276.9|1278|1277.5|1276.8|1276.3|1167
1627485000000|2021-07-28 15:10:00|1277.3|1276.8|1278.2|1277.7|1278.8|1278.3|1277.3|1276.8|1302
1627485300000|2021-07-28 15:15:00|1278.3|1277.8|1279.3|1278.8|1279.3|1278.8|1278.1|1277.6|1228
1627485600000|2021-07-28 15:20:00|1279.2|1278.7|1278.6|1278.1|1279.7|1279.2|1278.1|1277.6|1566
1627485900000|2021-07-28 15:25:00|1278.7|1278.2|1277.7|1277.2|1279|1278.5|1277.7|1277.2|1153
1627486200000|2021-07-28 15:30:00|1277.8|1277.3|1278.8|1278.3|1278.9|1278.4|1277.3|1276.8|1844
1627486500000|2021-07-28 15:35:00|1278.9|1278.4|1278.7|1278.2|1279.4|1278.9|1278|1277.5|2383
1627486800000|2021-07-28 15:40:00|1278.6|1278.1|1279.7|1279.2|1280|1279.5|1278.2|1277.7|2646
1627487100000|2021-07-28 15:45:00|1279.6|1279.1|1279.8|1279.3|1280.5|1280|1279.1|1278.6|2126
1627487400000|2021-07-28 15:50:00|1279.9|1279.4|1280.6|1280.1|1280.8|1280.3|1279.6|1279.1|1689
1627487700000|2021-07-28 15:55:00|1280.7|1280.2|1282|1281.5|1282|1281.5|1280.4|1279.9|1292
1627488000000|2021-07-28 16:00:00|1281.9|1281.4|1280.6|1280.1|1281.9|1281.4|1280.5|1280|1338
1627488300000|2021-07-28 16:05:00|1280.7|1280.2|1280.9|1280.4|1281.3|1280.8|1280.4|1279.9|812
1627488600000|2021-07-28 16:10:00|1280.8|1280.3|1281.5|1281|1281.5|1281|1280.8|1280.3|971
1627488900000|2021-07-28 16:15:00|1281.4|1280.9|1283|1282.5|1283|1282.5|1281.1|1280.6|1214
1627489200000|2021-07-28 16:20:00|1283.1|1282.6|1282.2|1281.7|1283.2|1282.7|1281.9|1281.4|965
1627489500000|2021-07-28 16:25:00|1282.1|1281.6|1281.6|1281.1|1282.1|1281.6|1280.7|1280.2|878
1627489800000|2021-07-28 16:30:00|1281.7|1281.2|1282.4|1281.9|1282.5|1282|1281.7|1281.2|1239
1627490100000|2021-07-28 16:35:00|1282.5|1282|1281.9|1281.4|1282.8|1282.3|1281.4|1280.9|693
1627490400000|2021-07-28 16:40:00|1281.8|1281.3|1282|1281.5|1282.3|1281.8|1281.7|1281.2|565
1627490700000|2021-07-28 16:45:00|1282.1|1281.6|1281.9|1281.4|1282.5|1282|1281.5|1281|464
1627491000000|2021-07-28 16:50:00|1281.8|1281.3|1279.5|1279|1281.8|1281.3|1279.3|1278.8|816
1627491300000|2021-07-28 16:55:00|1279.6|1279.1|1280.5|1280|1280.5|1280|1279.5|1279|559
1627491600000|2021-07-28 17:00:00|1280.6|1280.1|1281.8|1281.3|1282.1|1281.6|1280.5|1280|1111
1627491900000|2021-07-28 17:05:00|1281.9|1281.4|1280.9|1280.4|1281.9|1281.4|1280.3|1279.8|388
1627492200000|2021-07-28 17:10:00|1281|1280.5|1281.5|1281|1281.8|1281.3|1280.5|1280|785
1627492500000|2021-07-28 17:15:00|1281.4|1280.9|1280.5|1280|1281.4|1280.9|1280.3|1279.8|309
1627492800000|2021-07-28 17:20:00|1280.4|1279.9|1279.7|1279.2|1280.6|1280.1|1279.7|1279.2|280
1627493100000|2021-07-28 17:25:00|1279.6|1279.1|1278.7|1278.2|1279.6|1279.1|1278.4|1277.9|386
1627493400000|2021-07-28 17:30:00|1278.6|1278.1|1277.4|1276.9|1278.6|1278.1|1277.4|1276.9|467
1627493700000|2021-07-28 17:35:00|1277.5|1277|1277.5|1277|1277.9|1277.4|1277.3|1276.8|467
1627494000000|2021-07-28 17:40:00|1277.6|1277.1|1278.6|1278.1|1278.6|1278.1|1277.4|1276.9|801
1627494300000|2021-07-28 17:45:00|1278.5|1278|1278.8|1278.3|1279|1278.5|1278.3|1277.8|580
1627494600000|2021-07-28 17:50:00|1278.7|1278.2|1278.8|1278.3|1278.9|1278.4|1278.2|1277.7|510
1627494900000|2021-07-28 17:55:00|1278.9|1278.4|1279|1278.5|1279.8|1279.3|1278.8|1278.3|920
1627495200000|2021-07-28 18:00:00|1279.1|1278.6|1279.8|1279.3|1280.5|1280|1270.8|1270.3|2741
1627495500000|2021-07-28 18:05:00|1279.7|1279.2|1278.3|1277.8|1279.7|1279.2|1276.9|1276.4|892
1627495800000|2021-07-28 18:10:00|1278.2|1277.7|1282.1|1281.6|1282.2|1281.7|1278|1277.5|1317
1627496100000|2021-07-28 18:15:00|1282|1281.5|1280.6|1280.1|1282.1|1281.6|1280.2|1279.7|695
1627496400000|2021-07-28 18:20:00|1280.5|1280|1282.9|1282.4|1283.2|1282.7|1280.2|1279.7|896
1627496700000|2021-07-28 18:25:00|1282.7|1282.2|1282.4|1281.9|1283|1282.5|1281.8|1281.3|334
1627497000000|2021-07-28 18:30:00|1282.5|1282|1283.1|1282.6|1283.1|1282.6|1281.5|1281|608
1627497300000|2021-07-28 18:35:00|1283|1282.5|1285.2|1284.7|1285.3|1284.8|1280.1|1279.6|1602
1627497600000|2021-07-28 18:40:00|1285.1|1284.6|1287.8|1287.3|1288.2|1287.7|1284.8|1284.3|1929
1627497900000|2021-07-28 18:45:00|1287.7|1287.2|1288.5|1288|1289|1288.5|1287.4|1286.9|1205
1627498200000|2021-07-28 18:50:00|1288.6|1288.1|1287.3|1286.8|1288.9|1288.4|1286.5|1286|1104
1627498500000|2021-07-28 18:55:00|1287.4|1286.9|1287.5|1287|1288.8|1288.3|1287.4|1286.9|937
1627498800000|2021-07-28 19:00:00|1287.6|1287.1|1287.5|1287|1288.7|1288.2|1287.1|1286.6|1228
1627499100000|2021-07-28 19:05:00|1287.6|1287.1|1287.6|1287.1|1287.9|1287.4|1286.9|1286.4|1006
1627499400000|2021-07-28 19:10:00|1287.8|1287.3|1286.4|1285.9|1287.8|1287.3|1285.9|1285.4|1574
1627499700000|2021-07-28 19:15:00|1286.5|1286|1288.2|1287.7|1288.4|1287.9|1286.4|1285.9|1108
1627500000000|2021-07-28 19:20:00|1288.3|1287.8|1288.6|1288.1|1288.9|1288.4|1288|1287.5|856
1627500300000|2021-07-28 19:25:00|1288.5|1288|1288.6|1288.1|1288.8|1288.3|1287.9|1287.4|997
1627500600000|2021-07-28 19:30:00|1288.7|1288.2|1290.4|1289.9|1290.8|1290.3|1288.7|1288.2|1148
1627500900000|2021-07-28 19:35:00|1290.3|1289.8|1288.8|1288.3|1290.3|1289.8|1288.6|1288.1|914
1627501200000|2021-07-28 19:40:00|1288.9|1288.4|1288.8|1288.3|1289.2|1288.7|1288.2|1287.7|1472
1627501500000|2021-07-28 19:45:00|1288.7|1288.2|1288.3|1287.8|1289.2|1288.7|1287.8|1287.3|1923
1627501800000|2021-07-28 19:50:00|1288.2|1287.7|1287.9|1287.4|1288.6|1288.1|1287.8|1287.3|2036
1627502100000|2021-07-28 19:55:00|1287.8|1287.3|1289|1288.5|1289.1|1288.6|1287.7|1287.2|11797
1627502400000|2021-07-28 20:00:00|1289.1|1288.1|1288.5|1287.5|1289.1|1288.1|1288.4|1287.4|1337
1627502700000|2021-07-28 20:05:00|1288.4|1287.4|1288.7|1287.7|1289|1288|1287.9|1286.9|216
1627503000000|2021-07-28 20:10:00|1288.5|1287.5|1288.5|1287.5|1288.9|1287.9|1288.4|1287.4|66
1627503300000|2021-07-28 20:15:00|1288.2|1287.2|1288.2|1287.2|1288.2|1287.2|1288|1287|14
1627503600000|2021-07-28 20:20:00|1288.5|1287.5|1289.2|1288.2|1289.4|1288.4|1288.5|1287.5|37
1627503900000|2021-07-28 20:25:00|1289.3|1288.3|1290.2|1289.2|1290.3|1289.3|1288.6|1287.6|241
1627504200000|2021-07-28 20:30:00|1290.3|1289.3|1290|1289|1290.3|1289.3|1289.7|1288.7|12
1627504500000|2021-07-28 20:35:00|1289.5|1288.5|1289.1|1288.1|1289.8|1288.8|1289.1|1288.1|31
1627504800000|2021-07-28 20:40:00|1289|1288|1288.3|1287.3|1289|1288|1288.3|1287.3|26
1627505100000|2021-07-28 20:45:00|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|2
1627505400000|2021-07-28 20:50:00|1288.3|1287.3|1288|1287|1288.3|1287.3|1288|1287|4
1627505700000|2021-07-28 20:55:00|1287.8|1286.8|1286.4|1285.4|1287.8|1286.8|1286.4|1285.4|51
1627506000000|2021-07-28 21:00:00|||||||||2
1627506300000|2021-07-28 21:05:00|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|1
1627509600000|2021-07-28 22:00:00|1288.6|1286.6|1288.7|1286.7|1289|1287|1288.5|1286.5|0
1627509900000|2021-07-28 22:05:00|1288.8|1286.8|1288.8|1286.8|1288.9|1286.9|1288.6|1286.6|0
1627510200000|2021-07-28 22:10:00|1288.9|1286.9|1288.9|1286.9|1289|1287|1288.8|1286.8|0
1627510500000|2021-07-28 22:15:00|1288.8|1286.8|1288.7|1286.7|1288.9|1286.9|1288.7|1286.7|0
1627510800000|2021-07-28 22:20:00|1288.6|1286.6|1288.8|1286.8|1288.8|1286.8|1288.6|1286.6|0
1627511100000|2021-07-28 22:25:00|1288.9|1286.9|1288.9|1286.9|1289.1|1287.1|1288.8|1286.8|0
1627511400000|2021-07-28 22:30:00|1289|1287|1288.4|1286.4|1289|1287|1288.4|1286.4|0
1627511700000|2021-07-28 22:35:00|1288.5|1286.5|1288.4|1286.4|1288.6|1286.6|1288.3|1286.3|0
1627512000000|2021-07-28 22:40:00|1288.5|1286.5|1288.3|1286.3|1288.6|1286.6|1288.2|1286.2|0
1627512300000|2021-07-28 22:45:00|1288.2|1286.2|1288.3|1286.3|1288.5|1286.5|1288.2|1286.2|0
1627512600000|2021-07-28 22:50:00|1288.4|1286.4|1288.5|1286.5|1288.5|1286.5|1288.4|1286.4|0
1627512900000|2021-07-28 22:55:00|1288.6|1286.6|1288.8|1286.8|1288.8|1286.8|1288.6|1286.6|0
1627513200000|2021-07-28 23:00:00|1288.9|1286.9|1288.2|1286.2|1288.9|1286.9|1288.2|1286.2|0
1627513500000|2021-07-28 23:05:00|1288.3|1286.3|1288.4|1286.4|1288.5|1286.5|1288.3|1286.3|0
1627513800000|2021-07-28 23:10:00|1288.3|1286.3|1288|1286|1288.4|1286.4|1288|1286|0
1627514100000|2021-07-28 23:15:00|1288.1|1286.1|1288.2|1286.2|1288.2|1286.2|1288|1286|0
1627514400000|2021-07-28 23:20:00|1288.3|1286.3|1288.4|1286.4|1288.5|1286.5|1288.2|1286.2|0
1627514700000|2021-07-28 23:25:00|1288.3|1286.3|1288.5|1286.5|1288.5|1286.5|1288.3|1286.3|0
1627515000000|2021-07-28 23:30:00|1288.4|1286.4|1288.7|1286.7|1288.7|1286.7|1288.4|1286.4|0
1627515300000|2021-07-28 23:35:00|1288.6|1286.6|1288.6|1286.6|1288.8|1286.8|1288.5|1286.5|0
1627515600000|2021-07-28 23:40:00|1288.7|1286.7|1288.9|1286.9|1289|1287|1288.6|1286.6|0
1627515900000|2021-07-28 23:45:00|1288.8|1286.8|1288.8|1286.8|1289|1287|1288.8|1286.8|0
1627516200000|2021-07-28 23:50:00|1288.7|1286.7|1288.8|1286.8|1289.1|1287.1|1288.7|1286.7|0
1627516500000|2021-07-28 23:55:00|1288.9|1286.9|1289.1|1287.1|1289.1|1287.1|1288.8|1286.8|0
1627516800000|2021-07-29 00:00:00|1289|1287|1288|1287|1289.1|1287.1|1288|1286.3|0
1627517100000|2021-07-29 00:05:00|1288.1|1287.1|1287.5|1286.5|1288.4|1287.4|1287.5|1286.5|41
1627517700000|2021-07-29 00:15:00|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|2
1627518000000|2021-07-29 00:20:00|1286.9|1285.9|1286.9|1285.9|1286.9|1285.9|1286.9|1285.9|2
1627518300000|2021-07-29 00:25:00|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|3
1627518600000|2021-07-29 00:30:00|1286.5|1285.5|1286.3|1285.3|1286.5|1285.5|1286.3|1285.3|4
1627519200000|2021-07-29 00:40:00|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1
1627519500000|2021-07-29 00:45:00|1287|1286|1288.5|1287.5|1288.5|1287.5|1287|1286|15
1627519800000|2021-07-29 00:50:00|1288.4|1287.4|1288.7|1287.7|1288.7|1287.7|1288.3|1287.3|8
1627520400000|2021-07-29 01:00:00|1288.6|1287.6|1288.9|1287.9|1288.9|1287.9|1288.6|1287.6|27
1627520700000|2021-07-29 01:05:00|1288.6|1287.6|1289|1288|1289|1288|1288.6|1287.6|17
1627521000000|2021-07-29 01:10:00|1288.9|1287.9|1286|1285|1289|1288|1285.7|1284.7|109
1627521300000|2021-07-29 01:15:00|1286.1|1285.1|1286.1|1285.1|1286.8|1285.8|1284.1|1283.1|357
1627521600000|2021-07-29 01:20:00|1285.7|1284.7|1283.1|1282.1|1285.7|1284.7|1283.1|1282.1|36
1627521900000|2021-07-29 01:25:00|1281.6|1280.6|1281.6|1280.6|1281.6|1280.6|1281.6|1280.6|3
1627522200000|2021-07-29 01:30:00|1282|1281|1280.2|1279.2|1284.3|1283.3|1279.7|1278.7|261
1627522500000|2021-07-29 01:35:00|1280.5|1279.5|1277.3|1276.3|1280.5|1279.5|1277.3|1276.3|46
1627522800000|2021-07-29 01:40:00|1277.1|1276.1|1281.6|1280.6|1281.6|1280.6|1277.1|1276.1|82
1627523100000|2021-07-29 01:45:00|1281.4|1280.4|1280.3|1279.3|1281.4|1280.4|1279.4|1278.4|36
1627523400000|2021-07-29 01:50:00|1279.9|1278.9|1278.7|1277.7|1280.5|1279.5|1278.4|1277.4|108
1627523700000|2021-07-29 01:55:00|1279.3|1278.3|1279.4|1278.4|1280.2|1279.2|1279.3|1278.3|135
1627524000000|2021-07-29 02:00:00|1278.7|1277.7|1278.9|1277.9|1280.4|1279.4|1278.6|1277.6|76
1627524300000|2021-07-29 02:05:00|1279.1|1278.1|1278.4|1277.4|1279.4|1278.4|1278.1|1277.1|28
1627524600000|2021-07-29 02:10:00|1278.9|1277.9|1280.4|1279.4|1280.8|1279.8|1278.9|1277.9|27
1627524900000|2021-07-29 02:15:00|1280.1|1279.1|1279.8|1278.8|1280.6|1279.6|1279.6|1278.6|23
1627525200000|2021-07-29 02:20:00|1279.6|1278.6|1278.9|1277.9|1279.9|1278.9|1278.7|1277.7|25
1627525500000|2021-07-29 02:25:00|1279|1278|1279.7|1278.7|1279.9|1278.9|1278.5|1277.5|29
1627525800000|2021-07-29 02:30:00|1280|1279|1279.8|1278.8|1280.5|1279.5|1279.3|1278.3|34
1627526100000|2021-07-29 02:35:00|1279.9|1278.9|1284.7|1283.7|1285.3|1284.3|1279.9|1278.9|174
1627526400000|2021-07-29 02:40:00|1284.4|1283.4|1283.6|1282.6|1284.4|1283.4|1283.1|1282.1|39
1627526700000|2021-07-29 02:45:00|1283.1|1282.1|1286.3|1285.3|1286.3|1285.3|1282.9|1281.9|118
1627527000000|2021-07-29 02:50:00|1286.9|1285.9|1288|1287|1289|1288|1286.6|1285.6|224
1627527300000|2021-07-29 02:55:00|1287.6|1286.6|1290|1289|1290|1289|1287.6|1286.6|133
1627527600000|2021-07-29 03:00:00|1290.4|1289.4|1290.7|1289.7|1290.8|1289.8|1289.7|1288.7|40
1627527900000|2021-07-29 03:05:00|1291|1290|1291.9|1290.9|1292.7|1291.7|1291|1290|126
1627528200000|2021-07-29 03:10:00|1292|1291|1292|1291|1293.2|1292.2|1291.3|1290.3|213
1627528500000|2021-07-29 03:15:00|1291.7|1290.7|1291.7|1290.7|1292.3|1291.3|1291.7|1290.7|38
1627528800000|2021-07-29 03:20:00|1291.6|1290.6|1291.3|1290.3|1292.1|1291.1|1291|1290|61
1627529100000|2021-07-29 03:25:00|1291.4|1290.4|1290.1|1289.1|1291.5|1290.5|1290.1|1289.1|42
1627529400000|2021-07-29 03:30:00|1290.6|1289.6|1291.3|1290.3|1291.3|1290.3|1290.3|1289.3|100
1627529700000|2021-07-29 03:35:00|1291.1|1290.1|1291.6|1290.6|1292.1|1291.1|1291.1|1290.1|54
1627530000000|2021-07-29 03:40:00|1291.8|1290.8|1290.8|1289.8|1291.8|1290.8|1290.6|1289.6|44
1627530300000|2021-07-29 03:45:00|1290.6|1289.6|1290.8|1289.8|1290.9|1289.9|1290.6|1289.6|74
1627530600000|2021-07-29 03:50:00|1290.7|1289.7|1290.3|1289.3|1290.8|1289.8|1290.2|1289.2|61
1627530900000|2021-07-29 03:55:00|1290.2|1289.2|1290.3|1289.3|1290.3|1289.3|1289.4|1288.4|55
1627531200000|2021-07-29 04:00:00|1290.1|1289.1|1289.8|1288.8|1290.1|1289.1|1289.3|1288.3|11
1627531500000|2021-07-29 04:05:00|1289.7|1288.7|1289.5|1288.5|1289.7|1288.7|1289.5|1288.5|9
1627531800000|2021-07-29 04:10:00|1289.6|1288.6|1289.7|1288.7|1290.1|1289.1|1289.6|1288.6|20
1627532100000|2021-07-29 04:15:00|1289.5|1288.5|1289.5|1288.5|1289.7|1288.7|1289.5|1288.5|15
1627532400000|2021-07-29 04:20:00|1289.3|1288.3|1289.7|1288.7|1289.7|1288.7|1289.1|1288.1|16
1627532700000|2021-07-29 04:25:00|1289.6|1288.6|1289.4|1288.4|1289.7|1288.7|1289.4|1288.4|15
1627533000000|2021-07-29 04:30:00|1289.7|1288.7|1289.8|1288.8|1289.9|1288.9|1289.6|1288.6|12
1627533300000|2021-07-29 04:35:00|1289.9|1288.9|1289.8|1288.8|1290|1289|1289.5|1288.5|21
1627533600000|2021-07-29 04:40:00|1289.7|1288.7|1289.8|1288.8|1290|1289|1289.7|1288.7|18
1627533900000|2021-07-29 04:45:00|1290|1289|1290.4|1289.4|1290.4|1289.4|1290|1289|11
1627534200000|2021-07-29 04:50:00|1290.2|1289.2|1290.1|1289.1|1290.4|1289.4|1290.1|1289.1|15
1627534500000|2021-07-29 04:55:00|1290.2|1289.2|1290.1|1289.1|1290.2|1289.2|1289.9|1288.9|21
1627534800000|2021-07-29 05:00:00|1290.8|1289.8|1291|1290|1291.5|1290.5|1290.1|1289.1|37
1627535100000|2021-07-29 05:05:00|1290.8|1289.8|1291|1290|1291.7|1290.7|1290.5|1289.5|12
1627535400000|2021-07-29 05:10:00|1291.3|1290.3|1292.2|1291.2|1292.3|1291.3|1291.2|1290.2|16
1627535700000|2021-07-29 05:15:00|1292.3|1291.3|1293.6|1292.6|1293.6|1292.6|1292.3|1291.3|45
1627536000000|2021-07-29 05:20:00|1293.3|1292.3|1294.1|1293.1|1294.3|1293.3|1292.9|1291.9|25
1627536300000|2021-07-29 05:25:00|1293.9|1292.9|1295.5|1294.5|1295.5|1294.5|1293.9|1292.9|164
1627536600000|2021-07-29 05:30:00|1295.8|1294.8|1294.7|1293.7|1296.3|1295.3|1294.7|1293.7|56
1627536900000|2021-07-29 05:35:00|1294.5|1293.5|1294.1|1293.1|1295.2|1294.2|1294.1|1293.1|47
1627537200000|2021-07-29 05:40:00|1294.2|1293.2|1294.3|1293.3|1294.4|1293.4|1293.6|1292.6|81
1627537500000|2021-07-29 05:45:00|1294.5|1293.5|1294.3|1293.3|1294.5|1293.5|1293.9|1292.9|23
1627537800000|2021-07-29 05:50:00|1293.7|1292.7|1293.5|1292.5|1293.9|1292.9|1292.9|1291.9|18
1627538100000|2021-07-29 05:55:00|1292.9|1291.9|1292|1291|1293|1292|1291.6|1290.6|75
1627538400000|2021-07-29 06:00:00|1292.3|1291.3|1292.5|1291.5|1292.6|1291.6|1292|1291|16
1627538700000|2021-07-29 06:05:00|1292.2|1291.2|1292.2|1291.2|1292.3|1291.3|1292|1291|9
1627539000000|2021-07-29 06:10:00|1292.1|1291.1|1292.2|1291.2|1292.7|1291.7|1292.1|1291.1|37
1627539300000|2021-07-29 06:15:00|1292.4|1291.4|1293.4|1292.4|1293.4|1292.4|1292.4|1291.4|13
1627539600000|2021-07-29 06:20:00|1293.6|1292.6|1293.5|1292.5|1293.9|1292.9|1293.3|1292.3|29
1627539900000|2021-07-29 06:25:00|1293.2|1292.2|1292.2|1291.2|1293.2|1292.2|1292.2|1291.2|43
1627540200000|2021-07-29 06:30:00|1292.6|1291.6|1292.2|1291.2|1293|1292|1292.1|1291.1|126
1627540500000|2021-07-29 06:35:00|1292.3|1291.3|1292.1|1291.1|1293|1292|1291.7|1290.7|89
1627540800000|2021-07-29 06:40:00|1291.9|1290.9|1291.3|1290.3|1292.3|1291.3|1291.2|1290.2|86
1627541100000|2021-07-29 06:45:00|1291.4|1290.4|1291.8|1290.8|1292.1|1291.1|1291.4|1290.4|140
1627541400000|2021-07-29 06:50:00|1291.7|1290.7|1292.2|1291.2|1292.8|1291.8|1291.7|1290.7|259
1627541700000|2021-07-29 06:55:00|1292.1|1291.1|1291.4|1290.4|1292.1|1291.1|1291.4|1290.4|293
1627542000000|2021-07-29 07:00:00|1291.5|1290.5|1293.4|1292.4|1293.8|1292.8|1291.3|1290.3|559
1627542300000|2021-07-29 07:05:00|1293.5|1292.5|1293.3|1292.3|1293.7|1292.7|1292.8|1291.8|284
1627542600000|2021-07-29 07:10:00|1293.4|1292.4|1294.1|1293.1|1294.1|1293.1|1292.9|1291.9|284
1627542900000|2021-07-29 07:15:00|1294|1293|1294.3|1293.3|1294.6|1293.6|1293.8|1292.8|312
1627543200000|2021-07-29 07:20:00|1294.4|1293.4|1294.9|1293.9|1296|1295|1294.2|1293.2|701
1627543500000|2021-07-29 07:25:00|1295|1294|1295.3|1294.3|1295.4|1294.4|1294.8|1293.8|497
1627543800000|2021-07-29 07:30:00|1295.2|1294.2|1295.5|1294.5|1295.5|1294.5|1294.7|1293.7|238
1627544100000|2021-07-29 07:35:00|1295.4|1294.4|1294.8|1293.8|1295.6|1294.6|1294.5|1293.5|178
1627544400000|2021-07-29 07:40:00|1294.7|1293.7|1295.4|1294.4|1295.6|1294.6|1294.3|1293.3|311
1627544700000|2021-07-29 07:45:00|1295.5|1294.5|1296|1295|1296.1|1295.1|1295.4|1294.4|349
1627545000000|2021-07-29 07:50:00|1296.1|1295.1|1296.9|1295.9|1297.2|1296.2|1296|1295|581
1627545300000|2021-07-29 07:55:00|1296.8|1295.8|1297|1296|1297.2|1296.2|1296.7|1295.7|248
1627545600000|2021-07-29 08:00:00|1297.1|1296.1|1296.6|1295.6|1297.6|1296.6|1296.4|1295.4|657
1627545900000|2021-07-29 08:05:00|1296.9|1295.9|1296.3|1295.3|1297|1296|1295.7|1294.7|562
1627546200000|2021-07-29 08:10:00|1296.2|1295.2|1297.3|1296.3|1297.3|1296.3|1295.9|1294.9|216
1627546500000|2021-07-29 08:15:00|1297.2|1296.2|1297.4|1296.4|1297.8|1296.8|1296.8|1295.8|482
1627546800000|2021-07-29 08:20:00|1297.5|1296.5|1297.4|1296.4|1297.6|1296.6|1296.9|1295.9|272
1627547100000|2021-07-29 08:25:00|1297.5|1296.5|1298.2|1297.2|1298.2|1297.2|1297.2|1296.2|513
1627547400000|2021-07-29 08:30:00|1298.1|1297.1|1298.1|1297.1|1298.4|1297.4|1297.8|1296.8|278
1627547700000|2021-07-29 08:35:00|1298.3|1297.3|1298.8|1297.8|1298.9|1297.9|1298.2|1297.2|333
1627548000000|2021-07-29 08:40:00|1298.9|1297.9|1299.1|1298.1|1299.4|1298.4|1298.7|1297.7|501
1627548300000|2021-07-29 08:45:00|1299.3|1298.3|1299.4|1298.4|1299.6|1298.6|1299|1298|585
1627548600000|2021-07-29 08:50:00|1299.3|1298.3|1298.4|1297.4|1299.5|1298.5|1298.4|1297.4|297
1627548900000|2021-07-29 08:55:00|1298.3|1297.3|1299|1298|1299.2|1298.2|1298.3|1297.3|97
1627549200000|2021-07-29 09:00:00|1298.9|1297.9|1298.9|1297.9|1299.2|1298.2|1298.8|1297.8|143
1627549500000|2021-07-29 09:05:00|1298.8|1297.8|1298.5|1297.5|1298.9|1297.9|1298.5|1297.5|114
1627549800000|2021-07-29 09:10:00|1298.4|1297.4|1299.2|1298.2|1299.2|1298.2|1298.4|1297.4|188
1627550100000|2021-07-29 09:15:00|1299.1|1298.1|1299.4|1298.4|1299.4|1298.4|1299.1|1298.1|176
1627550400000|2021-07-29 09:20:00|1299.3|1298.3|1299.6|1298.6|1299.6|1298.6|1299.2|1298.2|223
1627550700000|2021-07-29 09:25:00|1299.5|1298.5|1299.1|1298.1|1299.6|1298.6|1299|1298|141
1627551000000|2021-07-29 09:30:00|1299|1298|1298.8|1297.8|1299.1|1298.1|1298.7|1297.7|68
1627551300000|2021-07-29 09:35:00|1298.7|1297.7|1299.5|1298.5|1299.8|1298.8|1298.7|1297.7|244
1627551600000|2021-07-29 09:40:00|1299.6|1298.6|1299.7|1298.7|1299.7|1298.7|1299.4|1298.4|66
1627551900000|2021-07-29 09:45:00|1299.8|1298.8|1300.2|1299.2|1300.5|1299.5|1299.8|1298.8|318
1627552200000|2021-07-29 09:50:00|1300.1|1299.1|1300.4|1299.4|1300.4|1299.4|1299.9|1298.9|88
1627552500000|2021-07-29 09:55:00|1300.3|1299.3|1300.6|1299.6|1300.7|1299.7|1300.3|1299.3|136
1627552800000|2021-07-29 10:00:00|1300.7|1299.7|1301.2|1300.2|1301.2|1300.2|1300.3|1299.3|393
1627553100000|2021-07-29 10:05:00|1301.1|1300.1|1301.1|1300.1|1301.3|1300.3|1301|1300|273
1627553400000|2021-07-29 10:10:00|1301.2|1300.2|1302.1|1301.1|1302.1|1301.1|1301.2|1300.2|434
1627553700000|2021-07-29 10:15:00|1302|1301|1302|1301|1302.2|1301.2|1301.7|1300.7|244
1627554000000|2021-07-29 10:20:00|1301.9|1300.9|1302.2|1301.2|1302.2|1301.2|1301.4|1300.4|187
1627554300000|2021-07-29 10:25:00|1302.1|1301.1|1302.1|1301.1|1302.4|1301.4|1302|1301|368
1627554600000|2021-07-29 10:30:00|1302|1301|1301.3|1300.3|1302|1301|1301.3|1300.3|186
1627554900000|2021-07-29 10:35:00|1301|1300|1299.4|1298.4|1301.1|1300.1|1299.4|1298.4|442
1627555200000|2021-07-29 10:40:00|1299.3|1298.3|1297.8|1296.8|1299.3|1298.3|1297.8|1296.8|421
1627555500000|2021-07-29 10:45:00|1297.7|1296.7|1296.1|1295.1|1297.7|1296.7|1295.5|1294.5|416
1627555800000|2021-07-29 10:50:00|1296.2|1295.2|1295.5|1294.5|1296.2|1295.2|1295.2|1294.2|164
1627556100000|2021-07-29 10:55:00|1295.6|1294.6|1297.9|1296.9|1298|1297|1295.4|1294.4|363
1627556400000|2021-07-29 11:00:00|1298|1297|1298.4|1297.4|1298.6|1297.6|1297.7|1296.7|321
1627556700000|2021-07-29 11:05:00|1298.3|1297.3|1298.4|1297.4|1298.6|1297.6|1298|1297|74
1627557000000|2021-07-29 11:10:00|1298.3|1297.3|1299|1298|1299|1298|1298.3|1297.3|81
1627557300000|2021-07-29 11:15:00|1298.8|1297.8|1298.8|1297.8|1299.1|1298.1|1298.8|1297.8|37
1627557600000|2021-07-29 11:20:00|1298.7|1297.7|1298|1297|1298.7|1297.7|1298|1297|88
1627557900000|2021-07-29 11:25:00|1298.1|1297.1|1297.8|1296.8|1298.2|1297.2|1297.6|1296.6|188
1627558200000|2021-07-29 11:30:00|1297.7|1296.7|1297.4|1296.4|1297.7|1296.7|1297.1|1296.1|161
1627558500000|2021-07-29 11:35:00|1297.5|1296.5|1298.3|1297.3|1298.4|1297.4|1297.5|1296.5|89
1627558800000|2021-07-29 11:40:00|1298.4|1297.4|1299.4|1298.4|1299.4|1298.4|1298.4|1297.4|170
1627559100000|2021-07-29 11:45:00|1299.2|1298.2|1298.8|1297.8|1299.4|1298.4|1298.7|1297.7|22
1627559400000|2021-07-29 11:50:00|1298.7|1297.7|1298.9|1297.9|1298.9|1297.9|1298.5|1297.5|55
1627559700000|2021-07-29 11:55:00|1298.8|1297.8|1298.6|1297.6|1299|1298|1298.5|1297.5|168
1627560000000|2021-07-29 12:00:00|1298.7|1297.7|1299.1|1298.1|1299.2|1298.2|1298.4|1297.4|54
1627560300000|2021-07-29 12:05:00|1299.3|1298.3|1299.4|1298.4|1299.6|1298.6|1299.1|1298.1|71
1627560600000|2021-07-29 12:10:00|1299.3|1298.3|1299.3|1298.3|1299.3|1298.3|1299.1|1298.1|22
1627560900000|2021-07-29 12:15:00|1299.2|1298.2|1299.5|1298.5|1299.6|1298.6|1299.2|1298.2|29
1627561200000|2021-07-29 12:20:00|1299.4|1298.4|1299.3|1298.3|1299.6|1298.6|1299.3|1298.3|101
1627561500000|2021-07-29 12:25:00|1299.5|1298.5|1299.4|1298.4|1299.8|1298.8|1299.2|1298.2|71
1627561800000|2021-07-29 12:30:00|1299.7|1298.7|1300.3|1299.3|1301.5|1300.5|1299.6|1298.6|470
1627562100000|2021-07-29 12:35:00|1300.2|1299.2|1299.4|1298.4|1300.2|1299.2|1299.3|1298.3|88
1627562400000|2021-07-29 12:40:00|1299.3|1298.3|1299.4|1298.4|1299.5|1298.5|1299.1|1298.1|155
1627562700000|2021-07-29 12:45:00|1299.6|1298.6|1298.9|1297.9|1299.6|1298.6|1298.5|1297.5|173
1627563000000|2021-07-29 12:50:00|1298.8|1297.8|1299.6|1298.6|1299.6|1298.6|1298.8|1297.8|166
1627563300000|2021-07-29 12:55:00|1299.5|1298.5|1299.3|1298.3|1299.7|1298.7|1298.9|1297.9|363
1627563600000|2021-07-29 13:00:00|1299.2|1298.2|1299.1|1298.1|1299.5|1298.5|1298.4|1297.4|200
1627563900000|2021-07-29 13:05:00|1299.2|1298.2|1299.3|1298.3|1299.6|1298.6|1299.2|1298.2|48
1627564200000|2021-07-29 13:10:00|1299.2|1298.2|1299.3|1298.3|1299.4|1298.4|1298.5|1297.5|252
1627564500000|2021-07-29 13:15:00|1299.2|1298.2|1299.2|1298.2|1299.6|1298.6|1299|1298|69
1627564800000|2021-07-29 13:20:00|1299.1|1298.1|1298.5|1297.5|1299.2|1298.2|1298.3|1297.3|171
1627565100000|2021-07-29 13:25:00|1298.8|1297.8|1298.6|1297.6|1299|1298|1298.5|1297.5|221
1627565400000|2021-07-29 13:30:00|1298.4|1297.9|1295|1294.5|1298.8|1298.3|1293.7|1293.2|5311
1627565700000|2021-07-29 13:35:00|1294.9|1294.4|1297.5|1297|1297.5|1297|1294.6|1294.1|3537
1627566000000|2021-07-29 13:40:00|1297.4|1296.9|1294.7|1294.2|1297.9|1297.4|1294.7|1294.2|2760
1627566300000|2021-07-29 13:45:00|1294.6|1294.1|1294.4|1293.9|1295.4|1294.9|1293.2|1292.7|2753
1627566600000|2021-07-29 13:50:00|1294.5|1294|1292|1291.5|1294.7|1294.2|1291.3|1290.8|2376
1627566900000|2021-07-29 13:55:00|1291.8|1291.3|1290.7|1290.2|1292.8|1292.3|1290.7|1290.2|1667
1627567200000|2021-07-29 14:00:00|1290.8|1290.3|1290.9|1290.4|1291|1290.5|1289.3|1288.8|2778
1627567500000|2021-07-29 14:05:00|1291|1290.5|1291.2|1290.7|1291.4|1290.9|1289.3|1288.8|2600
1627567800000|2021-07-29 14:10:00|1291.3|1290.8|1291.4|1290.9|1292|1291.5|1289.9|1289.4|2272
1627568100000|2021-07-29 14:15:00|1291.5|1291|1292.5|1292|1293.5|1293|1291.3|1290.8|2097
1627568400000|2021-07-29 14:20:00|1292.4|1291.9|1292.4|1291.9|1292.8|1292.3|1291.5|1291|968
1627568700000|2021-07-29 14:25:00|1292.3|1291.8|1293.3|1292.8|1293.3|1292.8|1292.1|1291.6|1167
1627569000000|2021-07-29 14:30:00|1293.4|1292.9|1292.2|1291.7|1293.4|1292.9|1291.4|1290.9|2046
1627569300000|2021-07-29 14:35:00|1292.1|1291.6|1293.5|1293|1293.7|1293.2|1292.1|1291.6|1937
1627569600000|2021-07-29 14:40:00|1293.6|1293.1|1293.8|1293.3|1294.7|1294.2|1293.4|1292.9|1930
1627569900000|2021-07-29 14:45:00|1293.9|1293.4|1294.5|1294|1294.6|1294.1|1293.5|1293|1317
1627570200000|2021-07-29 14:50:00|1294.6|1294.1|1294.4|1293.9|1294.8|1294.3|1293.7|1293.2|1167
1627570500000|2021-07-29 14:55:00|1294.5|1294|1294.3|1293.8|1294.6|1294.1|1293.6|1293.1|1011
1627570800000|2021-07-29 15:00:00|1294.4|1293.9|1294.3|1293.8|1294.7|1294.2|1293.9|1293.4|967
1627571100000|2021-07-29 15:05:00|1294.4|1293.9|1296|1295.5|1296|1295.5|1294.3|1293.8|1353
1627571400000|2021-07-29 15:10:00|1296.1|1295.6|1295.9|1295.4|1296.3|1295.8|1295.5|1295|1215
1627571700000|2021-07-29 15:15:00|1296|1295.5|1297.1|1296.6|1297.3|1296.8|1296|1295.5|1206
1627572000000|2021-07-29 15:20:00|1297.2|1296.7|1297.1|1296.6|1297.2|1296.7|1296.5|1296|942
1627572300000|2021-07-29 15:25:00|1297|1296.5|1296.1|1295.6|1297.2|1296.7|1295.8|1295.3|1881
1627572600000|2021-07-29 15:30:00|1296.2|1295.7|1294.8|1294.3|1296.6|1296.1|1294.8|1294.3|1366
1627572900000|2021-07-29 15:35:00|1294.9|1294.4|1294|1293.5|1295|1294.5|1293.9|1293.4|1210
1627573200000|2021-07-29 15:40:00|1293.9|1293.4|1295|1294.5|1295.2|1294.7|1293.9|1293.4|728
1627573500000|2021-07-29 15:45:00|1295.2|1294.7|1295|1294.5|1295.5|1295|1294.9|1294.4|410
1627573800000|2021-07-29 15:50:00|1295.1|1294.6|1293.8|1293.3|1295.1|1294.6|1293.7|1293.2|612
1627574100000|2021-07-29 15:55:00|1293.7|1293.2|1293.7|1293.2|1294.4|1293.9|1293.7|1293.2|850
1627574400000|2021-07-29 16:00:00|1293.8|1293.3|1294|1293.5|1294.2|1293.7|1293.8|1293.3|504
1627574700000|2021-07-29 16:05:00|1293.9|1293.4|1293.6|1293.1|1294.4|1293.9|1293.4|1292.9|536
1627575000000|2021-07-29 16:10:00|1293.7|1293.2|1294.2|1293.7|1294.4|1293.9|1293.6|1293.1|460
1627575300000|2021-07-29 16:15:00|1294.3|1293.8|1295.5|1295|1295.6|1295.1|1294.3|1293.8|646
1627575600000|2021-07-29 16:20:00|1295.4|1294.9|1295.5|1295|1295.7|1295.2|1295|1294.5|588
1627575900000|2021-07-29 16:25:00|1295.4|1294.9|1294.6|1294.1|1295.6|1295.1|1294.6|1294.1|440
1627576200000|2021-07-29 16:30:00|1294.7|1294.2|1293.7|1293.2|1294.7|1294.2|1293.7|1293.2|874
1627576500000|2021-07-29 16:35:00|1293.8|1293.3|1293.5|1293|1294.1|1293.6|1293.5|1293|699
1627576800000|2021-07-29 16:40:00|1293.6|1293.1|1292.7|1292.2|1293.6|1293.1|1292.6|1292.1|885
1627577100000|2021-07-29 16:45:00|1292.6|1292.1|1292.9|1292.4|1292.9|1292.4|1292.3|1291.8|262
1627577400000|2021-07-29 16:50:00|1293|1292.5|1293.2|1292.7|1293.5|1293|1292.8|1292.3|279
1627577700000|2021-07-29 16:55:00|1293.3|1292.8|1293.4|1292.9|1293.5|1293|1292.9|1292.4|221
1627578000000|2021-07-29 17:00:00|1293.5|1293|1294.5|1294|1294.7|1294.2|1293.5|1293|301
1627578300000|2021-07-29 17:05:00|1294.4|1293.9|1294.7|1294.2|1294.9|1294.4|1294|1293.5|293
1627578600000|2021-07-29 17:10:00|1294.6|1294.1|1294.4|1293.9|1294.7|1294.2|1294.3|1293.8|285
1627578900000|2021-07-29 17:15:00|1294.5|1294|1293.8|1293.3|1294.5|1294|1293.8|1293.3|360
1627579200000|2021-07-29 17:20:00|1293.7|1293.2|1294.3|1293.8|1294.4|1293.9|1293.7|1293.2|282
1627579500000|2021-07-29 17:25:00|1294.2|1293.7|1295|1294.5|1295|1294.5|1294.1|1293.6|226
1627579800000|2021-07-29 17:30:00|1294.9|1294.4|1294.4|1293.9|1295.1|1294.6|1294|1293.5|968
1627580100000|2021-07-29 17:35:00|1294.3|1293.8|1294.4|1293.9|1294.5|1294|1293.9|1293.4|241
1627580400000|2021-07-29 17:40:00|1294.3|1293.8|1294.4|1293.9|1294.4|1293.9|1294.2|1293.7|226
1627580700000|2021-07-29 17:45:00|1294.5|1294|1294.6|1294.1|1294.7|1294.2|1294.4|1293.9|208
1627581000000|2021-07-29 17:50:00|1294.5|1294|1294.5|1294|1294.6|1294.1|1294|1293.5|268
1627581300000|2021-07-29 17:55:00|1294.6|1294.1|1294.7|1294.2|1294.8|1294.3|1294.3|1293.8|251
1627581600000|2021-07-29 18:00:00|1294.8|1294.3|1295|1294.5|1295.1|1294.6|1294.7|1294.2|256
1627581900000|2021-07-29 18:05:00|1295.1|1294.6|1295.3|1294.8|1295.3|1294.8|1294.9|1294.4|197
1627582200000|2021-07-29 18:10:00|1295.2|1294.7|1295.5|1295|1295.6|1295.1|1295.2|1294.7|355
1627582500000|2021-07-29 18:15:00|1295.4|1294.9|1295|1294.5|1295.4|1294.9|1294.3|1293.8|527
1627582800000|2021-07-29 18:20:00|1295.1|1294.6|1295|1294.5|1295.2|1294.7|1294.8|1294.3|339
1627583100000|2021-07-29 18:25:00|1295.1|1294.6|1295.5|1295|1295.6|1295.1|1295|1294.5|430
1627583400000|2021-07-29 18:30:00|1295.6|1295.1|1295.6|1295.1|1296.1|1295.6|1295.5|1295|487
1627583700000|2021-07-29 18:35:00|1295.5|1295|1294.6|1294.1|1295.5|1295|1294.5|1294|327
1627584000000|2021-07-29 18:40:00|1294.5|1294|1294.7|1294.2|1295|1294.5|1294.5|1294|299
1627584300000|2021-07-29 18:45:00|1294.6|1294.1|1294.4|1293.9|1294.9|1294.4|1294.3|1293.8|653
1627584600000|2021-07-29 18:50:00|1294.5|1294|1293.5|1293|1295|1294.5|1293.5|1293|650
1627584900000|2021-07-29 18:55:00|1293.6|1293.1|1293.6|1293.1|1293.9|1293.4|1293.4|1292.9|882
1627585200000|2021-07-29 19:00:00|1293.7|1293.2|1293.9|1293.4|1294|1293.5|1293.3|1292.8|464
1627585500000|2021-07-29 19:05:00|1293.8|1293.3|1294.1|1293.6|1294.1|1293.6|1293.7|1293.2|403
1627585800000|2021-07-29 19:10:00|1294.2|1293.7|1293.4|1292.9|1294.2|1293.7|1293.1|1292.6|524
1627586100000|2021-07-29 19:15:00|1293.5|1293|1293.8|1293.3|1293.9|1293.4|1293.4|1292.9|394
1627586400000|2021-07-29 19:20:00|1293.9|1293.4|1293.5|1293|1294|1293.5|1293|1292.5|752
1627586700000|2021-07-29 19:25:00|1293.6|1293.1|1292.9|1292.4|1293.9|1293.4|1292.8|1292.3|824
1627587000000|2021-07-29 19:30:00|1293|1292.5|1293.8|1293.3|1294.1|1293.6|1293|1292.5|931
1627587300000|2021-07-29 19:35:00|1293.9|1293.4|1293.9|1293.4|1294.4|1293.9|1293.8|1293.3|771
1627587600000|2021-07-29 19:40:00|1294|1293.5|1294.2|1293.7|1294.5|1294|1293.9|1293.4|789
1627587900000|2021-07-29 19:45:00|1294.1|1293.6|1293.6|1293.1|1294.2|1293.7|1293.5|1293|717
1627588200000|2021-07-29 19:50:00|1293.5|1293|1294.3|1293.8|1294.5|1294|1293.4|1292.9|2560
1627588500000|2021-07-29 19:55:00|1294.2|1293.7|1294.7|1294.2|1295.3|1294.8|1294|1293.5|12255
1627588800000|2021-07-29 20:00:00|1294.9|1293.7|1295.8|1294.8|1295.9|1294.9|1294.7|1293.7|1090
1627589100000|2021-07-29 20:05:00|1295.7|1294.7|1295.3|1294.3|1295.9|1294.9|1295.1|1294.1|109
1627589400000|2021-07-29 20:10:00|1295.1|1294.1|1295.8|1294.8|1296.1|1295.1|1295|1294|238
1627589700000|2021-07-29 20:15:00|1295.4|1294.4|1295.3|1294.3|1295.4|1294.4|1295.3|1294.3|5
1627590000000|2021-07-29 20:20:00|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|10
1627590300000|2021-07-29 20:25:00|1295.3|1294.3|1295.5|1294.5|1296.1|1295.1|1295.2|1294.2|175
1627590600000|2021-07-29 20:30:00|1295.6|1294.6|1293.2|1292.2|1295.6|1294.6|1293.1|1292.1|55
1627590900000|2021-07-29 20:35:00|1294.1|1293.1|1293.9|1292.9|1294.1|1293.1|1293.6|1292.6|4
1627591200000|2021-07-29 20:40:00|1293.6|1292.6|1293.3|1292.3|1293.6|1292.6|1292.6|1291.6|9
1627591500000|2021-07-29 20:45:00|1293.4|1292.4|1292.9|1291.9|1293.4|1292.4|1292.9|1291.9|3
1627591800000|2021-07-29 20:50:00|1293.8|1292.8|1293.7|1292.7|1293.8|1292.8|1293.7|1292.7|12
1627592100000|2021-07-29 20:55:00|1294.2|1293.2|1292.8|1291.8|1294.4|1293.4|1292.8|1291.8|16
1627595700000|2021-07-29 21:55:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1
1627596000000|2021-07-29 22:00:00|1293|1291|1294.2|1292.2|1294.2|1292.2|1293|1291|0
1627596300000|2021-07-29 22:05:00|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1627596600000|2021-07-29 22:10:00|1294.6|1292.6|1294.4|1292.4|1294.6|1292.6|1294.3|1292.3|0
1627596900000|2021-07-29 22:15:00|1294.5|1292.5|1295.5|1293.5|1295.6|1293.6|1294.4|1292.4|0
1627597200000|2021-07-29 22:20:00|1295.6|1293.6|1295|1293|1295.6|1293.6|1295|1293|0
1627597500000|2021-07-29 22:25:00|1295.1|1293.1|1295|1293|1295.4|1293.4|1295|1293|0
1627597800000|2021-07-29 22:30:00|1295.1|1293.1|1294.6|1292.6|1295.1|1293.1|1294.5|1292.5|0
1627598100000|2021-07-29 22:35:00|1294.7|1292.7|1294.5|1292.5|1294.8|1292.8|1294.4|1292.4|0
1627598400000|2021-07-29 22:40:00|1294.4|1292.4|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1627598700000|2021-07-29 22:45:00|1294.6|1292.6|1294.6|1292.6|1294.8|1292.8|1294.5|1292.5|0
1627599000000|2021-07-29 22:50:00|1294.5|1292.5|1294.4|1292.4|1294.6|1292.6|1294.3|1292.3|0
1627599300000|2021-07-29 22:55:00|1294.5|1292.5|1294.6|1292.6|1294.7|1292.7|1294.2|1292.2|0
1627599600000|2021-07-29 23:00:00|1294.7|1292.7|1294.2|1292.2|1294.8|1292.8|1293.9|1291.9|0
1627599900000|2021-07-29 23:05:00|1294.3|1292.3|1293.4|1291.4|1294.3|1292.3|1293.3|1291.3|0
1627600200000|2021-07-29 23:10:00|1293.3|1291.3|1293.6|1291.6|1293.8|1291.8|1293.1|1291.1|0
1627600500000|2021-07-29 23:15:00|1293.7|1291.7|1293.7|1291.7|1293.8|1291.8|1293.6|1291.6|0
1627600800000|2021-07-29 23:20:00|1293.8|1291.8|1293.3|1291.3|1293.8|1291.8|1293.3|1291.3|0
1627601100000|2021-07-29 23:25:00|1293.2|1291.2|1293.7|1291.7|1293.7|1291.7|1293.2|1291.2|0
1627601400000|2021-07-29 23:30:00|1293.6|1291.6|1293.7|1291.7|1293.7|1291.7|1293.5|1291.5|0
1627601700000|2021-07-29 23:35:00|1293.8|1291.8|1293.5|1291.5|1293.8|1291.8|1293.4|1291.4|0
1627602000000|2021-07-29 23:40:00|1293.4|1291.4|1292.9|1290.9|1293.7|1291.7|1292.8|1290.8|0
1627602300000|2021-07-29 23:45:00|1293|1291|1292.7|1290.7|1293.3|1291.3|1292.7|1290.7|0
1627602600000|2021-07-29 23:50:00|1292.8|1290.8|1292|1290|1292.8|1290.8|1291.7|1289.7|0
1627602900000|2021-07-29 23:55:00|1292.1|1290.1|1292|1290|1292.3|1290.3|1291.8|1289.8|0
1627603200000|2021-07-30 00:00:00|1291.9|1289.9|1287|1286|1291.9|1289.9|1286.9|1285.9|34
1627603500000|2021-07-30 00:05:00|1287.6|1286.6|1287.5|1286.5|1288|1287|1287.5|1286.5|7
1627603800000|2021-07-30 00:10:00|1287.8|1286.8|1287.5|1286.5|1287.8|1286.8|1287.5|1286.5|6
1627604100000|2021-07-30 00:15:00|1288.3|1287.3|1288.5|1287.5|1288.7|1287.7|1288.3|1287.3|5
1627605000000|2021-07-30 00:30:00|1288.3|1287.3|1287.6|1286.6|1288.3|1287.3|1287.4|1286.4|18
1627605300000|2021-07-30 00:35:00|1287.9|1286.9|1287.3|1286.3|1287.9|1286.9|1287.3|1286.3|20
1627605900000|2021-07-30 00:45:00|1287.1|1286.1|1285.5|1284.5|1287.1|1286.1|1285|1284|56
1627606200000|2021-07-30 00:50:00|1285.7|1284.7|1284.5|1283.5|1285.7|1284.7|1284.5|1283.5|35
1627606500000|2021-07-30 00:55:00|1284.4|1283.4|1284.6|1283.6|1284.6|1283.6|1284.1|1283.1|61
1627606800000|2021-07-30 01:00:00|1285.2|1284.2|1285.8|1284.8|1286.3|1285.3|1285.2|1284.2|34
1627607100000|2021-07-30 01:05:00|1286.1|1285.1|1285.8|1284.8|1286.2|1285.2|1285.8|1284.8|4
1627607400000|2021-07-30 01:10:00|1285.9|1284.9|1285.7|1284.7|1286.2|1285.2|1285.6|1284.6|64
1627607700000|2021-07-30 01:15:00|1285.6|1284.6|1286|1285|1287.9|1286.9|1285.5|1284.5|107
1627608000000|2021-07-30 01:20:00|1285.9|1284.9|1283.3|1282.3|1285.9|1284.9|1283.2|1282.2|22
1627608300000|2021-07-30 01:25:00|1284|1283|1281.9|1280.9|1284|1283|1281.9|1280.9|101
1627608600000|2021-07-30 01:30:00|1281.6|1280.6|1282.7|1281.7|1284.2|1283.2|1281.5|1280.5|40
1627608900000|2021-07-30 01:35:00|1282.6|1281.6|1282.6|1281.6|1283.7|1282.7|1282.2|1281.2|54
1627609200000|2021-07-30 01:40:00|1282.3|1281.3|1282.5|1281.5|1283|1282|1280.9|1279.9|18
1627609500000|2021-07-30 01:45:00|1283|1282|1281.7|1280.7|1283|1282|1281.7|1280.7|49
1627609800000|2021-07-30 01:50:00|1281.2|1280.2|1281.1|1280.1|1281.9|1280.9|1280.5|1279.5|50
1627610100000|2021-07-30 01:55:00|1280.9|1279.9|1279.6|1278.6|1280.9|1279.9|1279.5|1278.5|38
1627610400000|2021-07-30 02:00:00|1279.2|1278.2|1279.4|1278.4|1280.8|1279.8|1278.9|1277.9|93
1627610700000|2021-07-30 02:05:00|1279.5|1278.5|1278.8|1277.8|1279.6|1278.6|1278.2|1277.2|24
1627611000000|2021-07-30 02:10:00|1278.7|1277.7|1281|1280|1281.1|1280.1|1278.4|1277.4|48
1627611300000|2021-07-30 02:15:00|1281.2|1280.2|1281.9|1280.9|1281.9|1280.9|1280.9|1279.9|54
1627611600000|2021-07-30 02:20:00|1281.6|1280.6|1283.2|1282.2|1283.2|1282.2|1281.2|1280.2|180
1627611900000|2021-07-30 02:25:00|1283.4|1282.4|1284.5|1283.5|1285.2|1284.2|1283.4|1282.4|186
1627612200000|2021-07-30 02:30:00|1285.5|1284.5|1285.6|1284.6|1285.9|1284.9|1285.2|1284.2|27
1627612500000|2021-07-30 02:35:00|1285|1284|1283.4|1282.4|1285|1284|1283.3|1282.3|3
1627612800000|2021-07-30 02:40:00|1284.2|1283.2|1283.6|1282.6|1284.2|1283.2|1283.6|1282.6|3
1627613100000|2021-07-30 02:45:00|1282.9|1281.9|1283.4|1282.4|1283.4|1282.4|1282.9|1281.9|4
1627613400000|2021-07-30 02:50:00|1284.8|1283.8|1282.8|1281.8|1284.8|1283.8|1282.8|1281.8|12
1627613700000|2021-07-30 02:55:00|1282.6|1281.6|1283|1282|1283|1282|1282.3|1281.3|5
1627614000000|2021-07-30 03:00:00|1283.3|1282.3|1283.6|1282.6|1284.3|1283.3|1283.3|1282.3|9
1627614300000|2021-07-30 03:05:00|1284.3|1283.3|1283.9|1282.9|1284.3|1283.3|1283.9|1282.9|3
1627614600000|2021-07-30 03:10:00|1283.8|1282.8|1282.6|1281.6|1283.8|1282.8|1282.6|1281.6|14
1627614900000|2021-07-30 03:15:00|1282.4|1281.4|1282.4|1281.4|1282.4|1281.4|1282.4|1281.4|1
1627615200000|2021-07-30 03:20:00|1281.4|1280.4|1279.8|1278.8|1281.4|1280.4|1279.8|1278.8|29
1627615500000|2021-07-30 03:25:00|1279.2|1278.2|1278.5|1277.5|1279.4|1278.4|1278|1277|70
1627615800000|2021-07-30 03:30:00|1279.1|1278.1|1278.5|1277.5|1279.1|1278.1|1277.7|1276.7|11
1627616100000|2021-07-30 03:35:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|2
1627616400000|2021-07-30 03:40:00|1277.7|1276.7|1277.1|1276.1|1277.7|1276.7|1277.1|1276.1|2
1627616700000|2021-07-30 03:45:00|1277.8|1276.8|1277.3|1276.3|1278.4|1277.4|1277.2|1276.2|21
1627617000000|2021-07-30 03:50:00|1277.2|1276.2|1276.1|1275.1|1277.4|1276.4|1276.1|1275.1|58
1627617300000|2021-07-30 03:55:00|1276|1275|1276.5|1275.5|1276.5|1275.5|1275.3|1274.3|21
1627617600000|2021-07-30 04:00:00|1276.9|1275.9|1277.2|1276.2|1277.3|1276.3|1276.9|1275.9|23
1627617900000|2021-07-30 04:05:00|1276.7|1275.7|1277.1|1276.1|1277.1|1276.1|1276.7|1275.7|10
1627618200000|2021-07-30 04:10:00|1276.7|1275.7|1276.7|1275.7|1276.9|1275.9|1276.3|1275.3|40
1627618500000|2021-07-30 04:15:00|1276.4|1275.4|1276.1|1275.1|1276.5|1275.5|1276|1275|138
1627618800000|2021-07-30 04:20:00|1276.2|1275.2|1276.7|1275.7|1276.7|1275.7|1275.8|1274.8|25
1627619100000|2021-07-30 04:25:00|1276.5|1275.5|1276.3|1275.3|1276.5|1275.5|1276.3|1275.3|2
1627619400000|2021-07-30 04:30:00|1276.1|1275.1|1276.4|1275.4|1276.4|1275.4|1276.1|1275.1|22
1627620000000|2021-07-30 04:40:00|1276.8|1275.8|1277|1276|1277|1276|1276.8|1275.8|5
1627620300000|2021-07-30 04:45:00|1277.2|1276.2|1277.2|1276.2|1277.2|1276.2|1277.2|1276.2|1
1627620900000|2021-07-30 04:55:00|1276.9|1275.9|1276.8|1275.8|1277.1|1276.1|1276.8|1275.8|7
1627621200000|2021-07-30 05:00:00|1276|1275|1275.9|1274.9|1276.3|1275.3|1275|1274|30
1627621500000|2021-07-30 05:05:00|1275.7|1274.7|1275|1274|1276.4|1275.4|1274.6|1273.6|61
1627621800000|2021-07-30 05:10:00|1274.8|1273.8|1273.7|1272.7|1274.9|1273.9|1273.4|1272.4|30
1627622100000|2021-07-30 05:15:00|1272.8|1271.8|1272.5|1271.5|1272.9|1271.9|1271.5|1270.5|59
1627622400000|2021-07-30 05:20:00|1272.3|1271.3|1272.4|1271.4|1272.5|1271.5|1271.7|1270.7|31
1627622700000|2021-07-30 05:25:00|1272.1|1271.1|1272.2|1271.2|1272.7|1271.7|1272|1271|31
1627623000000|2021-07-30 05:30:00|1271.6|1270.6|1273.6|1272.6|1273.6|1272.6|1271.6|1270.6|36
1627623300000|2021-07-30 05:35:00|1273.9|1272.9|1272.5|1271.5|1274.4|1273.4|1272.5|1271.5|25
1627623600000|2021-07-30 05:40:00|1272.3|1271.3|1272.8|1271.8|1273.1|1272.1|1272|1271|48
1627623900000|2021-07-30 05:45:00|1272.9|1271.9|1273.3|1272.3|1273.3|1272.3|1272|1271|27
1627624200000|2021-07-30 05:50:00|1273|1272|1273.2|1272.2|1273.4|1272.4|1272.6|1271.6|32
1627624500000|2021-07-30 05:55:00|1273.3|1272.3|1273.1|1272.1|1273.5|1272.5|1272.6|1271.6|68
1627624800000|2021-07-30 06:00:00|1274.8|1273.8|1276.8|1275.8|1276.8|1275.8|1274.3|1273.3|58
1627625100000|2021-07-30 06:05:00|1277|1276|1276.6|1275.6|1277.1|1276.1|1276.5|1275.5|65
1627625400000|2021-07-30 06:10:00|1276.5|1275.5|1277.2|1276.2|1277.2|1276.2|1275.9|1274.9|94
1627625700000|2021-07-30 06:15:00|1276.9|1275.9|1277.2|1276.2|1277.7|1276.7|1276.6|1275.6|93
1627626000000|2021-07-30 06:20:00|1277.4|1276.4|1277.3|1276.3|1278.1|1277.1|1276.9|1275.9|98
1627626300000|2021-07-30 06:25:00|1277.2|1276.2|1276.2|1275.2|1277.2|1276.2|1275.8|1274.8|73
1627626600000|2021-07-30 06:30:00|1276.3|1275.3|1276.2|1275.2|1276.3|1275.3|1275.4|1274.4|113
1627626900000|2021-07-30 06:35:00|1276.3|1275.3|1275.8|1274.8|1276.5|1275.5|1275.8|1274.8|120
1627627200000|2021-07-30 06:40:00|1275.7|1274.7|1276.3|1275.3|1276.5|1275.5|1275.6|1274.6|194
1627627500000|2021-07-30 06:45:00|1276.5|1275.5|1277.8|1276.8|1278|1277|1276.3|1275.3|119
1627627800000|2021-07-30 06:50:00|1277.9|1276.9|1277.2|1276.2|1277.9|1276.9|1276.9|1275.9|189
1627628100000|2021-07-30 06:55:00|1277.3|1276.3|1277.1|1276.1|1277.5|1276.5|1276.7|1275.7|227
1627628400000|2021-07-30 07:00:00|1277.2|1276.2|1277.7|1276.7|1278.9|1277.9|1277|1276|991
1627628700000|2021-07-30 07:05:00|1277.6|1276.6|1278.4|1277.4|1278.6|1277.6|1277|1276|565
1627629000000|2021-07-30 07:10:00|1278.3|1277.3|1278.5|1277.5|1278.9|1277.9|1277.9|1276.9|359
1627629300000|2021-07-30 07:15:00|1278.6|1277.6|1281|1280|1281.6|1280.6|1278.5|1277.5|443
1627629600000|2021-07-30 07:20:00|1281.1|1280.1|1280.7|1279.7|1281.5|1280.5|1280.4|1279.4|142
1627629900000|2021-07-30 07:25:00|1280.8|1279.8|1279.7|1278.7|1281.2|1280.2|1279.7|1278.7|536
1627630200000|2021-07-30 07:30:00|1279.8|1278.8|1279.6|1278.6|1280.2|1279.2|1279.4|1278.4|443
1627630500000|2021-07-30 07:35:00|1279.7|1278.7|1279.6|1278.6|1279.8|1278.8|1279.1|1278.1|216
1627630800000|2021-07-30 07:40:00|1279.7|1278.7|1278.5|1277.5|1279.7|1278.7|1278.5|1277.5|402
1627631100000|2021-07-30 07:45:00|1278.6|1277.6|1279|1278|1279|1278|1278|1277|244
1627631400000|2021-07-30 07:50:00|1279.1|1278.1|1280.3|1279.3|1280.3|1279.3|1278.9|1277.9|124
1627631700000|2021-07-30 07:55:00|1280.2|1279.2|1281.3|1280.3|1281.7|1280.7|1280.2|1279.2|283
1627632000000|2021-07-30 08:00:00|1281.5|1280.5|1281.4|1280.4|1281.9|1280.9|1280.6|1279.6|260
1627632300000|2021-07-30 08:05:00|1281.6|1280.6|1282.9|1281.9|1282.9|1281.9|1281.5|1280.5|339
1627632600000|2021-07-30 08:10:00|1283.1|1282.1|1282.6|1281.6|1283.2|1282.2|1282.3|1281.3|385
1627632900000|2021-07-30 08:15:00|1282.5|1281.5|1282.5|1281.5|1282.9|1281.9|1282.1|1281.1|526
1627633200000|2021-07-30 08:20:00|1282.7|1281.7|1283.5|1282.5|1283.9|1282.9|1282.4|1281.4|125
1627633500000|2021-07-30 08:25:00|1283.7|1282.7|1283.2|1282.2|1283.8|1282.8|1282.7|1281.7|174
1627633800000|2021-07-30 08:30:00|1283.1|1282.1|1283.1|1282.1|1283.4|1282.4|1282.6|1281.6|70
1627634100000|2021-07-30 08:35:00|1282.9|1281.9|1284|1283|1284.1|1283.1|1282.9|1281.9|70
1627634400000|2021-07-30 08:40:00|1284.2|1283.2|1283.6|1282.6|1284.2|1283.2|1283.2|1282.2|99
1627634700000|2021-07-30 08:45:00|1283.7|1282.7|1283.3|1282.3|1283.8|1282.8|1282.9|1281.9|82
1627635000000|2021-07-30 08:50:00|1283.1|1282.1|1283.2|1282.2|1283.8|1282.8|1282.9|1281.9|179
1627635300000|2021-07-30 08:55:00|1283.4|1282.4|1283.1|1282.1|1283.6|1282.6|1282.9|1281.9|86
1627635600000|2021-07-30 09:00:00|1283|1282|1282.9|1281.9|1283.4|1282.4|1282.5|1281.5|246
1627635900000|2021-07-30 09:05:00|1282.8|1281.8|1282.8|1281.8|1282.9|1281.9|1282.5|1281.5|93
1627636200000|2021-07-30 09:10:00|1282.9|1281.9|1282.5|1281.5|1282.9|1281.9|1282.2|1281.2|126
1627636500000|2021-07-30 09:15:00|1282.6|1281.6|1282.2|1281.2|1282.8|1281.8|1282.1|1281.1|152
1627636800000|2021-07-30 09:20:00|1282.1|1281.1|1282.2|1281.2|1282.5|1281.5|1281.8|1280.8|121
1627637100000|2021-07-30 09:25:00|1282.1|1281.1|1282.2|1281.2|1282.3|1281.3|1281.8|1280.8|85
1627637400000|2021-07-30 09:30:00|1282.1|1281.1|1282|1281|1282.5|1281.5|1281.7|1280.7|253
1627637700000|2021-07-30 09:35:00|1282.2|1281.2|1281.6|1280.6|1282.2|1281.2|1281.2|1280.2|154
1627638000000|2021-07-30 09:40:00|1281.7|1280.7|1281.1|1280.1|1281.8|1280.8|1281|1280|73
1627638300000|2021-07-30 09:45:00|1281.2|1280.2|1281|1280|1281.2|1280.2|1280.7|1279.7|84
1627638600000|2021-07-30 09:50:00|1280.9|1279.9|1280.8|1279.8|1280.9|1279.9|1280.3|1279.3|54
1627638900000|2021-07-30 09:55:00|1280.9|1279.9|1280.4|1279.4|1280.9|1279.9|1280.2|1279.2|88
1627639200000|2021-07-30 10:00:00|1280.5|1279.5|1280.3|1279.3|1280.5|1279.5|1280.1|1279.1|65
1627639500000|2021-07-30 10:05:00|1280|1279|1280|1279|1280.5|1279.5|1279.6|1278.6|162
1627639800000|2021-07-30 10:10:00|1280.1|1279.1|1276.7|1275.7|1280.1|1279.1|1276.4|1275.4|577
1627640100000|2021-07-30 10:15:00|1277|1276|1278.8|1277.8|1278.8|1277.8|1276.7|1275.7|445
1627640400000|2021-07-30 10:20:00|1279.1|1278.1|1279.4|1278.4|1279.6|1278.6|1279|1278|342
1627640700000|2021-07-30 10:25:00|1279.6|1278.6|1280.5|1279.5|1280.6|1279.6|1279.6|1278.6|99
1627641000000|2021-07-30 10:30:00|1280.4|1279.4|1280.8|1279.8|1280.8|1279.8|1280.1|1279.1|38
1627641300000|2021-07-30 10:35:00|1280.9|1279.9|1280.3|1279.3|1280.9|1279.9|1280.1|1279.1|121
1627641600000|2021-07-30 10:40:00|1280.2|1279.2|1280.5|1279.5|1280.5|1279.5|1279.7|1278.7|68
1627641900000|2021-07-30 10:45:00|1280.4|1279.4|1280.9|1279.9|1280.9|1279.9|1280.3|1279.3|31
1627642200000|2021-07-30 10:50:00|1281.2|1280.2|1281.3|1280.3|1281.5|1280.5|1281.1|1280.1|61
1627642500000|2021-07-30 10:55:00|1281.4|1280.4|1281.6|1280.6|1281.7|1280.7|1280.8|1279.8|125
1627642800000|2021-07-30 11:00:00|1281.5|1280.5|1281.2|1280.2|1281.9|1280.9|1280.8|1279.8|302
1627643100000|2021-07-30 11:05:00|1281.1|1280.1|1280.7|1279.7|1281.2|1280.2|1280.5|1279.5|150
1627643400000|2021-07-30 11:10:00|1280.8|1279.8|1280.5|1279.5|1280.9|1279.9|1280.5|1279.5|47
1627643700000|2021-07-30 11:15:00|1280.4|1279.4|1280.6|1279.6|1280.7|1279.7|1280.3|1279.3|71
1627644000000|2021-07-30 11:20:00|1280.5|1279.5|1280.3|1279.3|1280.5|1279.5|1279.4|1278.4|78
1627644300000|2021-07-30 11:25:00|1280.2|1279.2|1280|1279|1280.2|1279.2|1279.4|1278.4|108
1627644600000|2021-07-30 11:30:00|1279.9|1278.9|1279.3|1278.3|1280|1279|1279.3|1278.3|115
1627644900000|2021-07-30 11:35:00|1279.4|1278.4|1279.4|1278.4|1279.8|1278.8|1279.3|1278.3|72
1627645200000|2021-07-30 11:40:00|1279.5|1278.5|1279.6|1278.6|1279.6|1278.6|1279|1278|177
1627645500000|2021-07-30 11:45:00|1279.7|1278.7|1279.6|1278.6|1279.9|1278.9|1279.2|1278.2|79
1627645800000|2021-07-30 11:50:00|1279.7|1278.7|1279.3|1278.3|1279.7|1278.7|1279.2|1278.2|104
1627646100000|2021-07-30 11:55:00|1279.4|1278.4|1278.9|1277.9|1279.4|1278.4|1278.8|1277.8|162
1627646400000|2021-07-30 12:00:00|1279|1278|1277.3|1276.3|1279.1|1278.1|1276.9|1275.9|313
1627646700000|2021-07-30 12:05:00|1277.2|1276.2|1278.6|1277.6|1278.6|1277.6|1277.1|1276.1|330
1627647000000|2021-07-30 12:10:00|1278.7|1277.7|1279.2|1278.2|1279.6|1278.6|1278.7|1277.7|265
1627647300000|2021-07-30 12:15:00|1279.1|1278.1|1278.9|1277.9|1279.3|1278.3|1278.9|1277.9|109
1627647600000|2021-07-30 12:20:00|1278.8|1277.8|1278.4|1277.4|1278.9|1277.9|1278.4|1277.4|80
1627647900000|2021-07-30 12:25:00|1278.3|1277.3|1278.1|1277.1|1278.6|1277.6|1277.9|1276.9|231
1627648200000|2021-07-30 12:30:00|1278.2|1277.2|1278.6|1277.6|1278.9|1277.9|1277.8|1276.8|238
1627648500000|2021-07-30 12:35:00|1278.5|1277.5|1278.2|1277.2|1279.2|1278.2|1278.2|1277.2|193
1627648800000|2021-07-30 12:40:00|1278.1|1277.1|1278.2|1277.2|1278.3|1277.3|1277.8|1276.8|221
1627649100000|2021-07-30 12:45:00|1278.1|1277.1|1277.9|1276.9|1278.6|1277.6|1277.5|1276.5|141
1627649400000|2021-07-30 12:50:00|1277.8|1276.8|1277.4|1276.4|1277.8|1276.8|1277.1|1276.1|105
1627649700000|2021-07-30 12:55:00|1277.3|1276.3|1277.3|1276.3|1277.5|1276.5|1277.1|1276.1|77
1627650000000|2021-07-30 13:00:00|1277.1|1276.1|1276.4|1275.4|1277.1|1276.1|1276.4|1275.4|144
1627650300000|2021-07-30 13:05:00|1276.3|1275.3|1276|1275|1276.5|1275.5|1275.8|1274.8|293
1627650600000|2021-07-30 13:10:00|1275.9|1274.9|1276.4|1275.4|1277|1276|1275.9|1274.9|269
1627650900000|2021-07-30 13:15:00|1276.3|1275.3|1277.4|1276.4|1277.8|1276.8|1276.3|1275.3|200
1627651200000|2021-07-30 13:20:00|1277.3|1276.3|1277.6|1276.6|1277.8|1276.8|1277.3|1276.3|134
1627651500000|2021-07-30 13:25:00|1277.5|1276.5|1278.9|1277.9|1279.5|1278.5|1277.5|1276.5|1073
1627651800000|2021-07-30 13:30:00|1278.7|1278.2|1281.5|1281|1281.5|1281|1278.3|1277.8|7939
1627652100000|2021-07-30 13:35:00|1281.3|1280.8|1284.2|1283.7|1284.4|1283.9|1281.2|1280.7|2792
1627652400000|2021-07-30 13:40:00|1284.3|1283.8|1283.7|1283.2|1284.5|1284|1283|1282.5|2446
1627652700000|2021-07-30 13:45:00|1283.8|1283.3|1286.4|1285.9|1286.8|1286.3|1283.7|1283.2|3580
1627653000000|2021-07-30 13:50:00|1286.5|1286|1287.1|1286.6|1287.5|1287|1286.1|1285.6|2247
1627653300000|2021-07-30 13:55:00|1287.2|1286.7|1286.2|1285.7|1287.3|1286.8|1286.2|1285.7|1573
1627653600000|2021-07-30 14:00:00|1286.4|1285.9|1287|1286.5|1287|1286.5|1286|1285.5|1651
1627653900000|2021-07-30 14:05:00|1286.9|1286.4|1288|1287.5|1288.5|1288|1286.4|1285.9|1690
1627654200000|2021-07-30 14:10:00|1287.9|1287.4|1287.3|1286.8|1288|1287.5|1286.4|1285.9|1503
1627654500000|2021-07-30 14:15:00|1287.4|1286.9|1284.3|1283.8|1287.6|1287.1|1284.1|1283.6|1481
1627654800000|2021-07-30 14:20:00|1284.4|1283.9|1285|1284.5|1285.3|1284.8|1284.4|1283.9|2081
1627655100000|2021-07-30 14:25:00|1284.9|1284.4|1284.8|1284.3|1285.8|1285.3|1284.5|1284|2154
1627655400000|2021-07-30 14:30:00|1284.7|1284.2|1283.4|1282.9|1285.1|1284.6|1283.3|1282.8|1489
1627655700000|2021-07-30 14:35:00|1283.2|1282.7|1283.8|1283.3|1284.8|1284.3|1283.1|1282.6|1057
1627656000000|2021-07-30 14:40:00|1283.9|1283.4|1284.6|1284.1|1285.1|1284.6|1283.8|1283.3|1043
1627656300000|2021-07-30 14:45:00|1284.7|1284.2|1284.3|1283.8|1285|1284.5|1283.9|1283.4|1168
1627656600000|2021-07-30 14:50:00|1284.4|1283.9|1286|1285.5|1286.3|1285.8|1284.2|1283.7|1792
1627656900000|2021-07-30 14:55:00|1285.9|1285.4|1284.8|1284.3|1285.9|1285.4|1284.6|1284.1|1688
1627657200000|2021-07-30 15:00:00|1284.7|1284.2|1284.5|1284|1284.9|1284.4|1283.2|1282.7|2877
1627657500000|2021-07-30 15:05:00|1284.4|1283.9|1285.1|1284.6|1285.1|1284.6|1283.5|1283|2054
1627657800000|2021-07-30 15:10:00|1285|1284.5|1284.6|1284.1|1285.1|1284.6|1284|1283.5|1378
1627658100000|2021-07-30 15:15:00|1284.5|1284|1285.1|1284.6|1285.7|1285.2|1284|1283.5|1964
1627658400000|2021-07-30 15:20:00|1285.2|1284.7|1284.9|1284.4|1285.3|1284.8|1284.4|1283.9|1422
1627658700000|2021-07-30 15:25:00|1284.8|1284.3|1284.6|1284.1|1285|1284.5|1284.2|1283.7|2433
1627659000000|2021-07-30 15:30:00|1284.7|1284.2|1283.7|1283.2|1285.8|1285.3|1283.6|1283.1|3334
1627659300000|2021-07-30 15:35:00|1283.6|1283.1|1284.4|1283.9|1284.5|1284|1283.6|1283.1|1794
1627659600000|2021-07-30 15:40:00|1284.3|1283.8|1285.1|1284.6|1285.3|1284.8|1284|1283.5|1618
1627659900000|2021-07-30 15:45:00|1285.2|1284.7|1284.7|1284.2|1285.8|1285.3|1284.4|1283.9|1305
1627660200000|2021-07-30 15:50:00|1284.8|1284.3|1285.1|1284.6|1285.6|1285.1|1284.8|1284.3|1440
1627660500000|2021-07-30 15:55:00|1285|1284.5|1284.7|1284.2|1285.3|1284.8|1284.5|1284|911
1627660800000|2021-07-30 16:00:00|1284.8|1284.3|1285.1|1284.6|1285.7|1285.2|1284.6|1284.1|777
1627661100000|2021-07-30 16:05:00|1285|1284.5|1285.3|1284.8|1285.6|1285.1|1284.7|1284.2|743
1627661400000|2021-07-30 16:10:00|1285.4|1284.9|1285.5|1285|1285.8|1285.3|1285.1|1284.6|1051
1627661700000|2021-07-30 16:15:00|1285.4|1284.9|1286.2|1285.7|1286.6|1286.1|1285.4|1284.9|1144
1627662000000|2021-07-30 16:20:00|1286.1|1285.6|1285.9|1285.4|1286.2|1285.7|1285.5|1285|909
1627662300000|2021-07-30 16:25:00|1285.8|1285.3|1286|1285.5|1286.1|1285.6|1285.5|1285|912
1627662600000|2021-07-30 16:30:00|1286.1|1285.6|1286.7|1286.2|1287.3|1286.8|1286.1|1285.6|1851
1627662900000|2021-07-30 16:35:00|1286.6|1286.1|1286.2|1285.7|1286.6|1286.1|1286|1285.5|1062
1627663200000|2021-07-30 16:40:00|1286.1|1285.6|1285.8|1285.3|1286.8|1286.3|1285.8|1285.3|1239
1627663500000|2021-07-30 16:45:00|1285.9|1285.4|1286.1|1285.6|1286.1|1285.6|1285.6|1285.1|884
1627663800000|2021-07-30 16:50:00|1286|1285.5|1285.8|1285.3|1286.4|1285.9|1285.6|1285.1|771
1627664100000|2021-07-30 16:55:00|1285.9|1285.4|1285.7|1285.2|1285.9|1285.4|1285.5|1285|705
1627664400000|2021-07-30 17:00:00|1285.8|1285.3|1284.7|1284.2|1285.8|1285.3|1284.4|1283.9|848
1627664700000|2021-07-30 17:05:00|1284.8|1284.3|1285.2|1284.7|1285.2|1284.7|1284.7|1284.2|999
1627665000000|2021-07-30 17:10:00|1285|1284.5|1284.9|1284.4|1285|1284.5|1284.6|1284.1|740
1627665300000|2021-07-30 17:15:00|1284.8|1284.3|1284.4|1283.9|1284.8|1284.3|1284.1|1283.6|774
1627665600000|2021-07-30 17:20:00|1284.5|1284|1284.3|1283.8|1284.6|1284.1|1283.8|1283.3|776
1627665900000|2021-07-30 17:25:00|1284.2|1283.7|1283.9|1283.4|1284.4|1283.9|1283.8|1283.3|611
1627666200000|2021-07-30 17:30:00|1283.8|1283.3|1284.7|1284.2|1284.9|1284.4|1283.7|1283.2|970
1627666500000|2021-07-30 17:35:00|1284.6|1284.1|1284.5|1284|1285|1284.5|1284.4|1283.9|633
1627666800000|2021-07-30 17:40:00|1284.6|1284.1|1284.2|1283.7|1284.9|1284.4|1284.2|1283.7|522
1627667100000|2021-07-30 17:45:00|1284.1|1283.6|1283.5|1283|1284.3|1283.8|1283.4|1282.9|503
1627667400000|2021-07-30 17:50:00|1283.4|1282.9|1282.3|1281.8|1283.4|1282.9|1282.3|1281.8|637
1627667700000|2021-07-30 17:55:00|1282.4|1281.9|1282.7|1282.2|1282.7|1282.2|1281.9|1281.4|903
1627668000000|2021-07-30 18:00:00|1282.8|1282.3|1282.4|1281.9|1282.9|1282.4|1282.2|1281.7|658
1627668300000|2021-07-30 18:05:00|1282.5|1282|1282.8|1282.3|1282.9|1282.4|1282.3|1281.8|840
1627668600000|2021-07-30 18:10:00|1282.7|1282.2|1282|1281.5|1282.7|1282.2|1282|1281.5|628
1627668900000|2021-07-30 18:15:00|1282.1|1281.6|1281.4|1280.9|1282.2|1281.7|1281.2|1280.7|808
1627669200000|2021-07-30 18:20:00|1281.5|1281|1280.7|1280.2|1281.7|1281.2|1280.5|1280|1318
1627669500000|2021-07-30 18:25:00|1280.6|1280.1|1279.9|1279.4|1281.2|1280.7|1279.9|1279.4|831
1627669800000|2021-07-30 18:30:00|1280|1279.5|1280.3|1279.8|1280.5|1280|1279.9|1279.4|845
1627670100000|2021-07-30 18:35:00|1280.4|1279.9|1279.3|1278.8|1280.5|1280|1279.2|1278.7|1543
1627670400000|2021-07-30 18:40:00|1279.2|1278.7|1279.3|1278.8|1279.6|1279.1|1278.7|1278.2|1427
1627670700000|2021-07-30 18:45:00|1279.4|1278.9|1279.9|1279.4|1280.2|1279.7|1279.4|1278.9|1055
1627671000000|2021-07-30 18:50:00|1280|1279.5|1280.8|1280.3|1280.8|1280.3|1280|1279.5|783
1627671300000|2021-07-30 18:55:00|1280.9|1280.4|1280.2|1279.7|1281.1|1280.6|1280.2|1279.7|766
1627671600000|2021-07-30 19:00:00|1280.3|1279.8|1281|1280.5|1281.3|1280.8|1280.3|1279.8|1003
1627671900000|2021-07-30 19:05:00|1281.1|1280.6|1281.7|1281.2|1281.8|1281.3|1281.1|1280.6|762
1627672200000|2021-07-30 19:10:00|1281.8|1281.3|1281.5|1281|1281.8|1281.3|1281.2|1280.7|993
1627672500000|2021-07-30 19:15:00|1281.4|1280.9|1281.1|1280.6|1281.6|1281.1|1281.1|1280.6|1185
1627672800000|2021-07-30 19:20:00|1281.2|1280.7|1280.4|1279.9|1281.6|1281.1|1280.4|1279.9|1281
1627673100000|2021-07-30 19:25:00|1280.5|1280|1281.6|1281.1|1281.7|1281.2|1280.5|1280|2377
1627673400000|2021-07-30 19:30:00|1281.7|1281.2|1281.9|1281.4|1282.2|1281.7|1281.2|1280.7|1406
1627673700000|2021-07-30 19:35:00|1281.8|1281.3|1280.8|1280.3|1281.9|1281.4|1280.6|1280.1|1067
1627674000000|2021-07-30 19:40:00|1280.9|1280.4|1279.7|1279.2|1280.9|1280.4|1279.7|1279.2|1821
1627674300000|2021-07-30 19:45:00|1279.6|1279.1|1281.5|1281|1281.6|1281.1|1279.5|1279|2905
1627674600000|2021-07-30 19:50:00|1281.6|1281.1|1281.7|1281.2|1282.6|1282.1|1281.4|1280.9|4469
1627674900000|2021-07-30 19:55:00|1281.8|1281.3|1282.6|1282.1|1283.3|1282.8|1281.4|1280.9|29988
1627675200000|2021-07-30 20:00:00|1282.5|1281.6|1283.9|1282.9|1284|1283|1282.5|1281.5|1625
1627675500000|2021-07-30 20:05:00|1283.8|1282.8|1282.8|1281.8|1283.9|1282.9|1282.8|1281.8|159
1627675800000|2021-07-30 20:10:00|1282.6|1281.6|1282|1281|1282.6|1281.6|1281.9|1280.9|188
1627676100000|2021-07-30 20:15:00|1281.9|1280.9|1281.9|1280.9|1281.9|1280.9|1281.9|1280.9|1
1627676400000|2021-07-30 20:20:00|1282|1281|1281.8|1280.8|1282|1281|1281.7|1280.7|17
1627676700000|2021-07-30 20:25:00|1281.9|1280.9|1281.7|1280.7|1281.9|1280.9|1281.4|1280.4|155
1627677000000|2021-07-30 20:30:00|1281.5|1280.5|1282.2|1281.2|1282.2|1281.2|1281.5|1280.5|35
1627677300000|2021-07-30 20:35:00|1282|1281|1282.7|1281.7|1282.7|1281.7|1282|1281|32
1627677600000|2021-07-30 20:40:00|1282.5|1281.5|1283.1|1282.1|1283.5|1282.5|1282.1|1281.1|12
1627677900000|2021-07-30 20:45:00|1282.9|1281.9|1282.8|1281.8|1282.9|1281.9|1282.8|1281.8|2
1627678200000|2021-07-30 20:50:00|||||||||1
1627678500000|2021-07-30 20:55:00|1282.7|1281.7|1284.4|1282.4|1284.4|1282.9|1281.9|1280.9|10
1627855200000|2021-08-01 22:00:00|1285.5|1283.5|1283.4|1282.4|1286.1|1284.1|1279.5|1278.5|5
1627855500000|2021-08-01 22:05:00|1283.3|1282.3|1283.8|1282.8|1283.8|1282.8|1283.3|1282.3|3
1627855800000|2021-08-01 22:10:00|||||||||3
1627856400000|2021-08-01 22:20:00|1284.1|1283.1|1284.1|1283.1|1284.1|1283.1|1284.1|1283.1|1
1627857300000|2021-08-01 22:35:00|1284.2|1283.2|1284.2|1283.2|1284.2|1283.2|1284.2|1283.2|2
1627862400000|2021-08-02 00:00:00|1284.1|1283.1|1283.7|1282.7|1284.1|1283.1|1283.7|1282.7|4
1627862700000|2021-08-02 00:05:00|1283.5|1282.5|1283.8|1282.8|1283.9|1282.9|1283.5|1282.5|24
1627863000000|2021-08-02 00:10:00|1284.3|1283.3|1284.6|1283.6|1284.9|1283.9|1284.3|1283.3|11
1627863300000|2021-08-02 00:15:00|1284.7|1283.7|1285.2|1284.2|1285.6|1284.6|1284.7|1283.7|47
1627863600000|2021-08-02 00:20:00|1285|1284|1285.1|1284.1|1285.1|1284.1|1284.7|1283.7|26
1627863900000|2021-08-02 00:25:00|1284.7|1283.7|1285.1|1284.1|1285.1|1284.1|1284.7|1283.7|6
1627864200000|2021-08-02 00:30:00|1284.8|1283.8|1285.3|1284.3|1285.3|1284.3|1284.8|1283.8|6
1627864500000|2021-08-02 00:35:00|1285|1284|1285.5|1284.5|1285.5|1284.5|1285|1284|5
1627864800000|2021-08-02 00:40:00|1285.6|1284.6|1285.7|1284.7|1285.7|1284.7|1285.3|1284.3|6
1627865100000|2021-08-02 00:45:00|1286.5|1285.5|1286.1|1285.1|1286.5|1285.5|1286.1|1285.1|3
1627865400000|2021-08-02 00:50:00|1285.8|1284.8|1287|1286|1287.1|1286.1|1285.8|1284.8|45
1627865700000|2021-08-02 00:55:00|1287.1|1286.1|1286.5|1285.5|1287.1|1286.1|1286.4|1285.4|25
1627866000000|2021-08-02 01:00:00|1286.3|1285.3|1285.5|1284.5|1286.3|1285.3|1285.1|1284.1|32
1627866300000|2021-08-02 01:05:00|1285.2|1284.2|1285.3|1284.3|1285.7|1284.7|1285.2|1284.2|18
1627866600000|2021-08-02 01:10:00|1285|1284|1283.7|1282.7|1285.1|1284.1|1283.6|1282.6|86
1627866900000|2021-08-02 01:15:00|1283.8|1282.8|1283.1|1282.1|1283.8|1282.8|1281.8|1280.8|92
1627867200000|2021-08-02 01:20:00|1282.6|1281.6|1281.1|1280.1|1282.6|1281.6|1280.5|1279.5|102
1627867500000|2021-08-02 01:25:00|1281.4|1280.4|1281.8|1280.8|1282.7|1281.7|1280.9|1279.9|92
1627867800000|2021-08-02 01:30:00|1281.5|1280.5|1278.3|1277.3|1281.7|1280.7|1278.3|1277.3|59
1627868100000|2021-08-02 01:35:00|1277.6|1276.6|1279.3|1278.3|1280.2|1279.2|1277.5|1276.5|23
1627868400000|2021-08-02 01:40:00|1279.8|1278.8|1278.5|1277.5|1279.8|1278.8|1278.5|1277.5|26
1627868700000|2021-08-02 01:45:00|1277.3|1276.3|1274.6|1273.6|1277.3|1276.3|1274.2|1273.2|56
1627869000000|2021-08-02 01:50:00|1274.9|1273.9|1274.6|1273.6|1275.4|1274.4|1274.1|1273.1|31
1627869300000|2021-08-02 01:55:00|1274.4|1273.4|1275.4|1274.4|1275.4|1274.4|1274.1|1273.1|36
1627869600000|2021-08-02 02:00:00|1274.6|1273.6|1271.7|1270.7|1274.6|1273.6|1271.3|1270.3|97
1627869900000|2021-08-02 02:05:00|1271.5|1270.5|1270.5|1269.5|1271.7|1270.7|1270.2|1269.2|79
1627870200000|2021-08-02 02:10:00|1270.6|1269.6|1272.3|1271.3|1272.3|1271.3|1270.5|1269.5|17
1627870500000|2021-08-02 02:15:00|1272|1271|1274|1273|1274.4|1273.4|1271.8|1270.8|43
1627870800000|2021-08-02 02:20:00|1273.9|1272.9|1274.3|1273.3|1274.3|1273.3|1273.1|1272.1|21
1627871100000|2021-08-02 02:25:00|1274.2|1273.2|1277.4|1276.4|1277.4|1276.4|1274|1273|58
1627871400000|2021-08-02 02:30:00|1277.5|1276.5|1278.4|1277.4|1279|1278|1277.1|1276.1|46
1627871700000|2021-08-02 02:35:00|1278.8|1277.8|1280.6|1279.6|1281.1|1280.1|1278.8|1277.8|83
1627872000000|2021-08-02 02:40:00|1281.5|1280.5|1281.2|1280.2|1282.1|1281.1|1281.2|1280.2|54
1627872300000|2021-08-02 02:45:00|1281.3|1280.3|1281.5|1280.5|1281.7|1280.7|1280.9|1279.9|15
1627872600000|2021-08-02 02:50:00|1281.9|1280.9|1283.9|1282.9|1283.9|1282.9|1281.3|1280.3|32
1627872900000|2021-08-02 02:55:00|1284|1283|1284.1|1283.1|1284.3|1283.3|1283.5|1282.5|46
1627873200000|2021-08-02 03:00:00|1283.6|1282.6|1283.3|1282.3|1283.6|1282.6|1282|1281|9
1627873500000|2021-08-02 03:05:00|1283.7|1282.7|1284.1|1283.1|1284.3|1283.3|1283.6|1282.6|19
1627873800000|2021-08-02 03:10:00|1283.8|1282.8|1283.5|1282.5|1283.8|1282.8|1283.5|1282.5|8
1627874100000|2021-08-02 03:15:00|1283.8|1282.8|1284.8|1283.8|1285|1284|1283.8|1282.8|11
1627874400000|2021-08-02 03:20:00|1284.1|1283.1|1283.8|1282.8|1284.2|1283.2|1283.8|1282.8|7
1627874700000|2021-08-02 03:25:00|1284|1283|1285.1|1284.1|1285.1|1284.1|1283.9|1282.9|9
1627875000000|2021-08-02 03:30:00|1285.4|1284.4|1285.7|1284.7|1286.4|1285.4|1285.4|1284.4|9
1627875300000|2021-08-02 03:35:00|1285.4|1284.4|1285|1284|1285.7|1284.7|1285|1284|6
1627875600000|2021-08-02 03:40:00|1284.9|1283.9|1285.1|1284.1|1285.1|1284.1|1284.8|1283.8|3
1627875900000|2021-08-02 03:45:00|1284.3|1283.3|1283.9|1282.9|1284.3|1283.3|1283.9|1282.9|5
1627876200000|2021-08-02 03:50:00|1284.1|1283.1|1284.4|1283.4|1284.5|1283.5|1284.1|1283.1|13
1627876500000|2021-08-02 03:55:00|1284.8|1283.8|1284.6|1283.6|1284.8|1283.8|1284.2|1283.2|17
1627876800000|2021-08-02 04:00:00|1284.7|1283.7|1284.8|1283.8|1284.8|1283.8|1284.4|1283.4|14
1627877100000|2021-08-02 04:05:00|1284.7|1283.7|1284.4|1283.4|1284.7|1283.7|1284.2|1283.2|15
1627877400000|2021-08-02 04:10:00|1284.7|1283.7|1284.7|1283.7|1284.7|1283.7|1284.7|1283.7|8
1627877700000|2021-08-02 04:15:00|1284.6|1283.6|1285|1284|1285|1284|1284.6|1283.6|6
1627878000000|2021-08-02 04:20:00|1285.4|1284.4|1285.3|1284.3|1285.4|1284.4|1285.2|1284.2|11
1627878300000|2021-08-02 04:25:00|1285.4|1284.4|1285.1|1284.1|1285.4|1284.4|1285.1|1284.1|14
1627878600000|2021-08-02 04:30:00|1285.2|1284.2|1285.5|1284.5|1285.5|1284.5|1285.2|1284.2|6
1627878900000|2021-08-02 04:35:00|1285.6|1284.6|1286|1285|1286.1|1285.1|1285.6|1284.6|10
1627879200000|2021-08-02 04:40:00|1286.3|1285.3|1286.6|1285.6|1286.8|1285.8|1286.3|1285.3|26
1627879500000|2021-08-02 04:45:00|1287.2|1286.2|1286.5|1285.5|1287.2|1286.2|1286.5|1285.5|57
1627879800000|2021-08-02 04:50:00|1286.7|1285.7|1286.9|1285.9|1286.9|1285.9|1286.7|1285.7|15
1627880100000|2021-08-02 04:55:00|1286.6|1285.6|1286.6|1285.6|1286.8|1285.8|1286.6|1285.6|7
1627880400000|2021-08-02 05:00:00|1286.5|1285.5|1286.6|1285.6|1287.2|1286.2|1285.9|1284.9|35
1627880700000|2021-08-02 05:05:00|1287.3|1286.3|1287.4|1286.4|1287.4|1286.4|1287|1286|7
1627881000000|2021-08-02 05:10:00|1287|1286|1288|1287|1288.2|1287.2|1287|1286|7
1627881300000|2021-08-02 05:15:00|1287.9|1286.9|1287.6|1286.6|1287.9|1286.9|1287.3|1286.3|28
1627881600000|2021-08-02 05:20:00|1287.7|1286.7|1288.3|1287.3|1288.3|1287.3|1287.5|1286.5|17
1627881900000|2021-08-02 05:25:00|1289.1|1288.1|1289.4|1288.4|1289.4|1288.4|1289.1|1288.1|5
1627882200000|2021-08-02 05:30:00|1289.9|1288.9|1290.3|1289.3|1290.6|1289.6|1289.9|1288.9|38
1627882500000|2021-08-02 05:35:00|1290.5|1289.5|1290.5|1289.5|1290.7|1289.7|1290.4|1289.4|10
1627882800000|2021-08-02 05:40:00|1290.1|1289.1|1290.6|1289.6|1290.6|1289.6|1290.1|1289.1|6
1627883100000|2021-08-02 05:45:00|1290.5|1289.5|1289.9|1288.9|1290.5|1289.5|1289.9|1288.9|14
1627883400000|2021-08-02 05:50:00|1290.2|1289.2|1289.5|1288.5|1290.2|1289.2|1289.3|1288.3|27
1627883700000|2021-08-02 05:55:00|1289.3|1288.3|1289.7|1288.7|1290.2|1289.2|1289.3|1288.3|25
1627884000000|2021-08-02 06:00:00|1289.5|1288.5|1289.5|1288.5|1289.8|1288.8|1289.3|1288.3|56
1627884300000|2021-08-02 06:05:00|1289.4|1288.4|1290.5|1289.5|1290.7|1289.7|1289.3|1288.3|34
1627884600000|2021-08-02 06:10:00|1290.3|1289.3|1290|1289|1290.6|1289.6|1289.8|1288.8|19
1627884900000|2021-08-02 06:15:00|1289.9|1288.9|1290.9|1289.9|1291.4|1290.4|1289.6|1288.6|248
1627885200000|2021-08-02 06:20:00|1290.5|1289.5|1289.3|1288.3|1290.6|1289.6|1289.3|1288.3|30
1627885500000|2021-08-02 06:25:00|1289|1288|1289.6|1288.6|1289.6|1288.6|1288.9|1287.9|15
1627885800000|2021-08-02 06:30:00|1289.8|1288.8|1290.4|1289.4|1290.5|1289.5|1289.5|1288.5|36
1627886100000|2021-08-02 06:35:00|1290.1|1289.1|1290.2|1289.2|1290.2|1289.2|1289.9|1288.9|9
1627886400000|2021-08-02 06:40:00|1290.1|1289.1|1291.1|1290.1|1291.2|1290.2|1290.1|1289.1|73
1627886700000|2021-08-02 06:45:00|1291.2|1290.2|1290.7|1289.7|1291.5|1290.5|1290.5|1289.5|162
1627887000000|2021-08-02 06:50:00|1290.9|1289.9|1289.8|1288.8|1290.9|1289.9|1289.5|1288.5|59
1627887300000|2021-08-02 06:55:00|1289.6|1288.6|1290.2|1289.2|1290.6|1289.6|1289.6|1288.6|87
1627887600000|2021-08-02 07:00:00|1290.4|1289.4|1292.1|1291.1|1292.4|1291.4|1290.3|1289.3|288
1627887900000|2021-08-02 07:05:00|1292|1291|1291.9|1290.9|1292.6|1291.6|1291.8|1290.8|369
1627888200000|2021-08-02 07:10:00|1292|1291|1290.9|1289.9|1292.1|1291.1|1290.7|1289.7|290
1627888500000|2021-08-02 07:15:00|1291|1290|1291|1290|1291.1|1290.1|1290.5|1289.5|99
1627888800000|2021-08-02 07:20:00|1290.9|1289.9|1291.5|1290.5|1291.6|1290.6|1290.4|1289.4|55
1627889100000|2021-08-02 07:25:00|1291.3|1290.3|1291.1|1290.1|1291.6|1290.6|1290.7|1289.7|93
1627889400000|2021-08-02 07:30:00|1291.3|1290.3|1291.9|1290.9|1291.9|1290.9|1291.2|1290.2|160
1627889700000|2021-08-02 07:35:00|1292|1291|1291.5|1290.5|1292.4|1291.4|1291.4|1290.4|233
1627890000000|2021-08-02 07:40:00|1291.6|1290.6|1290.8|1289.8|1291.6|1290.6|1290.7|1289.7|234
1627890300000|2021-08-02 07:45:00|1290.9|1289.9|1290.6|1289.6|1291|1290|1290.5|1289.5|144
1627890600000|2021-08-02 07:50:00|1290.7|1289.7|1289.6|1288.6|1290.7|1289.7|1289.4|1288.4|497
1627890900000|2021-08-02 07:55:00|1289.5|1288.5|1289.6|1288.6|1289.7|1288.7|1289.2|1288.2|296
1627891200000|2021-08-02 08:00:00|1289.4|1288.4|1290.4|1289.4|1290.6|1289.6|1289|1288|247
1627891500000|2021-08-02 08:05:00|1290.5|1289.5|1291.2|1290.2|1291.3|1290.3|1290.3|1289.3|234
1627891800000|2021-08-02 08:10:00|1291.4|1290.4|1291.6|1290.6|1291.8|1290.8|1291|1290|152
1627892100000|2021-08-02 08:15:00|1291.7|1290.7|1291.8|1290.8|1292.3|1291.3|1291.4|1290.4|330
1627892400000|2021-08-02 08:20:00|1291.9|1290.9|1291.7|1290.7|1291.9|1290.9|1291.2|1290.2|103
1627892700000|2021-08-02 08:25:00|1291.8|1290.8|1291.9|1290.9|1292.3|1291.3|1291.7|1290.7|259
1627893000000|2021-08-02 08:30:00|1291.8|1290.8|1292.3|1291.3|1292.5|1291.5|1291.8|1290.8|151
1627893300000|2021-08-02 08:35:00|1292.2|1291.2|1292.4|1291.4|1292.6|1291.6|1292.2|1291.2|200
1627893600000|2021-08-02 08:40:00|1292.3|1291.3|1291.8|1290.8|1292.3|1291.3|1291.8|1290.8|196
1627893900000|2021-08-02 08:45:00|1291.9|1290.9|1291.7|1290.7|1292|1291|1291.4|1290.4|120
1627894200000|2021-08-02 08:50:00|1291.8|1290.8|1291.2|1290.2|1291.8|1290.8|1291.2|1290.2|214
1627894500000|2021-08-02 08:55:00|1291.1|1290.1|1292.2|1291.2|1292.2|1291.2|1291.1|1290.1|134
1627894800000|2021-08-02 09:00:00|1292.3|1291.3|1292.1|1291.1|1292.3|1291.3|1291.8|1290.8|143
1627895100000|2021-08-02 09:05:00|1292|1291|1292.3|1291.3|1292.3|1291.3|1291.9|1290.9|123
1627895400000|2021-08-02 09:10:00|1292.2|1291.2|1292|1291|1292.5|1291.5|1291.9|1290.9|186
1627895700000|2021-08-02 09:15:00|1292.1|1291.1|1292.8|1291.8|1293.1|1292.1|1292.1|1291.1|167
1627896000000|2021-08-02 09:20:00|1292.9|1291.9|1292.8|1291.8|1293|1292|1292.4|1291.4|110
1627896300000|2021-08-02 09:25:00|1292.9|1291.9|1293|1292|1293.1|1292.1|1292.4|1291.4|195
1627896600000|2021-08-02 09:30:00|1293.1|1292.1|1293.4|1292.4|1293.7|1292.7|1293.1|1292.1|212
1627896900000|2021-08-02 09:35:00|1293.3|1292.3|1293.7|1292.7|1293.9|1292.9|1293.3|1292.3|60
1627897200000|2021-08-02 09:40:00|1293.9|1292.9|1294|1293|1294.2|1293.2|1293.8|1292.8|109
1627897500000|2021-08-02 09:45:00|1294.1|1293.1|1294.3|1293.3|1294.5|1293.5|1294|1293|149
1627897800000|2021-08-02 09:50:00|1294.4|1293.4|1294.3|1293.3|1294.8|1293.8|1294.3|1293.3|95
1627898100000|2021-08-02 09:55:00|1294.4|1293.4|1293.7|1292.7|1294.6|1293.6|1293.6|1292.6|136
1627898400000|2021-08-02 10:00:00|1293.8|1292.8|1293.6|1292.6|1293.9|1292.9|1293.1|1292.1|89
1627898700000|2021-08-02 10:05:00|1293.5|1292.5|1292.8|1291.8|1293.6|1292.6|1292.7|1291.7|122
1627899000000|2021-08-02 10:10:00|1292.7|1291.7|1292|1291|1292.8|1291.8|1291.9|1290.9|67
1627899300000|2021-08-02 10:15:00|1291.9|1290.9|1292.5|1291.5|1292.6|1291.6|1291.6|1290.6|43
1627899600000|2021-08-02 10:20:00|1292.3|1291.3|1292.6|1291.6|1292.6|1291.6|1292.3|1291.3|102
1627899900000|2021-08-02 10:25:00|1292.7|1291.7|1293.3|1292.3|1293.3|1292.3|1292.7|1291.7|73
1627900200000|2021-08-02 10:30:00|1293.2|1292.2|1292.8|1291.8|1293.3|1292.3|1292.8|1291.8|134
1627900500000|2021-08-02 10:35:00|1292.9|1291.9|1293.3|1292.3|1293.3|1292.3|1292.6|1291.6|112
1627900800000|2021-08-02 10:40:00|1293.4|1292.4|1293.1|1292.1|1293.6|1292.6|1292.5|1291.5|230
1627901100000|2021-08-02 10:45:00|1293|1292|1293.1|1292.1|1293.2|1292.2|1292.7|1291.7|125
1627901400000|2021-08-02 10:50:00|1292.9|1291.9|1292.6|1291.6|1292.9|1291.9|1292.4|1291.4|64
1627901700000|2021-08-02 10:55:00|1292.5|1291.5|1290.5|1289.5|1292.6|1291.6|1290.4|1289.4|298
1627902000000|2021-08-02 11:00:00|1290.3|1289.3|1290.2|1289.2|1290.7|1289.7|1290|1289|128
1627902300000|2021-08-02 11:05:00|1290.3|1289.3|1290.4|1289.4|1290.7|1289.7|1290.2|1289.2|212
1627902600000|2021-08-02 11:10:00|1290.7|1289.7|1291.6|1290.6|1291.6|1290.6|1290.7|1289.7|141
1627902900000|2021-08-02 11:15:00|1291.4|1290.4|1291.9|1290.9|1292|1291|1291.4|1290.4|32
1627903200000|2021-08-02 11:20:00|1292|1291|1291.5|1290.5|1292.1|1291.1|1291.5|1290.5|11
1627903500000|2021-08-02 11:25:00|1291.7|1290.7|1291.3|1290.3|1291.7|1290.7|1291.2|1290.2|29
1627903800000|2021-08-02 11:30:00|1291.5|1290.5|1292|1291|1292.2|1291.2|1291.4|1290.4|32
1627904100000|2021-08-02 11:35:00|1291.9|1290.9|1291.7|1290.7|1292.1|1291.1|1291.7|1290.7|72
1627904400000|2021-08-02 11:40:00|1291.9|1290.9|1291.8|1290.8|1292|1291|1291.6|1290.6|37
1627904700000|2021-08-02 11:45:00|1291.9|1290.9|1292.1|1291.1|1292.1|1291.1|1291.9|1290.9|32
1627905000000|2021-08-02 11:50:00|1292|1291|1292.2|1291.2|1292.3|1291.3|1291.6|1290.6|135
1627905300000|2021-08-02 11:55:00|1292.4|1291.4|1293|1292|1293|1292|1292.3|1291.3|55
1627905600000|2021-08-02 12:00:00|1293.1|1292.1|1294|1293|1294.4|1293.4|1293|1292|224
1627905900000|2021-08-02 12:05:00|1294.1|1293.1|1293.6|1292.6|1294.2|1293.2|1293.3|1292.3|99
1627906200000|2021-08-02 12:10:00|1293.8|1292.8|1294.1|1293.1|1294.2|1293.2|1293.8|1292.8|239
1627906500000|2021-08-02 12:15:00|1294|1293|1293.9|1292.9|1294|1293|1293.4|1292.4|99
1627906800000|2021-08-02 12:20:00|1293.8|1292.8|1293.3|1292.3|1294|1293|1293|1292|215
1627907100000|2021-08-02 12:25:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1293|1292|80
1627907400000|2021-08-02 12:30:00|1293.5|1292.5|1293.8|1292.8|1294|1293|1293|1292|77
1627907700000|2021-08-02 12:35:00|1293.9|1292.9|1293.5|1292.5|1293.9|1292.9|1293.4|1292.4|211
1627908000000|2021-08-02 12:40:00|1293.6|1292.6|1293.8|1292.8|1293.9|1292.9|1293.3|1292.3|66
1627908300000|2021-08-02 12:45:00|1293.9|1292.9|1293.4|1292.4|1294.3|1293.3|1293.3|1292.3|129
1627908600000|2021-08-02 12:50:00|1293.3|1292.3|1293.1|1292.1|1293.9|1292.9|1293.1|1292.1|122
1627908900000|2021-08-02 12:55:00|1293|1292|1292.9|1291.9|1293.3|1292.3|1292.7|1291.7|235
1627909200000|2021-08-02 13:00:00|1293|1292|1293.6|1292.6|1293.6|1292.6|1293|1292|104
1627909500000|2021-08-02 13:05:00|1293.5|1292.5|1293.4|1292.4|1293.8|1292.8|1293|1292|266
1627909800000|2021-08-02 13:10:00|1293.5|1292.5|1293.8|1292.8|1293.9|1292.9|1293.4|1292.4|143
1627910100000|2021-08-02 13:15:00|1293.9|1292.9|1294.3|1293.3|1294.5|1293.5|1293.8|1292.8|370
1627910400000|2021-08-02 13:20:00|1294.4|1293.4|1294.6|1293.6|1295|1294|1294.2|1293.2|259
1627910700000|2021-08-02 13:25:00|1294.5|1293.5|1293.5|1292.5|1294.5|1293.5|1293.5|1292.5|227
1627911000000|2021-08-02 13:30:00|1293.3|1292.8|1295.1|1294.6|1295.1|1294.6|1292.7|1292.2|4427
1627911300000|2021-08-02 13:35:00|1295.2|1294.7|1294.4|1293.9|1295.4|1294.9|1293.9|1293.4|2095
1627911600000|2021-08-02 13:40:00|1294.5|1294|1293.4|1292.9|1294.6|1294.1|1292.9|1292.4|2522
1627911900000|2021-08-02 13:45:00|1293.3|1292.8|1293.7|1293.2|1294.8|1294.3|1293|1292.5|2182
1627912200000|2021-08-02 13:50:00|1293.8|1293.3|1293.1|1292.6|1293.9|1293.4|1291.8|1291.3|1305
1627912500000|2021-08-02 13:55:00|1293|1292.5|1294.1|1293.6|1294.1|1293.6|1293|1292.5|994
1627912800000|2021-08-02 14:00:00|1293.7|1293.2|1295.7|1295.2|1295.9|1295.4|1293.7|1293.2|2730
1627913100000|2021-08-02 14:05:00|1295.8|1295.3|1295.2|1294.7|1296.2|1295.7|1294.9|1294.4|2161
1627913400000|2021-08-02 14:10:00|1295.3|1294.8|1296.4|1295.9|1296.6|1296.1|1295.3|1294.8|1052
1627913700000|2021-08-02 14:15:00|1296.3|1295.8|1296|1295.5|1296.7|1296.2|1295.8|1295.3|1104
1627914000000|2021-08-02 14:20:00|1296.1|1295.6|1295.6|1295.1|1296.7|1296.2|1295.6|1295.1|1197
1627914300000|2021-08-02 14:25:00|1295.7|1295.2|1296.7|1296.2|1297|1296.5|1295.7|1295.2|1409
1627914600000|2021-08-02 14:30:00|1296.6|1296.1|1296.4|1295.9|1297.8|1297.3|1296.1|1295.6|2035
1627914900000|2021-08-02 14:35:00|1296.5|1296|1295.9|1295.4|1297.3|1296.8|1295.6|1295.1|2681
1627915200000|2021-08-02 14:40:00|1295.8|1295.3|1295.5|1295|1296|1295.5|1294.6|1294.1|1980
1627915500000|2021-08-02 14:45:00|1295.6|1295.1|1295.7|1295.2|1296|1295.5|1294.9|1294.4|815
1627915800000|2021-08-02 14:50:00|1295.8|1295.3|1297.4|1296.9|1297.4|1296.9|1295.4|1294.9|1892
1627916100000|2021-08-02 14:55:00|1297.3|1296.8|1297.4|1296.9|1297.4|1296.9|1296.6|1296.1|2058
1627916400000|2021-08-02 15:00:00|1297.5|1297|1298.3|1297.8|1298.4|1297.9|1297.1|1296.6|2865
1627916700000|2021-08-02 15:05:00|1298.4|1297.9|1296.6|1296.1|1298.4|1297.9|1296.6|1296.1|1223
1627917000000|2021-08-02 15:10:00|1296.5|1296|1297.5|1297|1297.6|1297.1|1296.5|1296|1011
1627917300000|2021-08-02 15:15:00|1297.6|1297.1|1297.1|1296.6|1297.8|1297.3|1296.4|1295.9|820
1627917600000|2021-08-02 15:20:00|1297|1296.5|1298.1|1297.6|1298.2|1297.7|1297|1296.5|660
1627917900000|2021-08-02 15:25:00|1298|1297.5|1297.4|1296.9|1298.1|1297.6|1297.2|1296.7|1250
1627918200000|2021-08-02 15:30:00|1297.5|1297|1296.6|1296.1|1297.8|1297.3|1296.6|1296.1|1112
1627918500000|2021-08-02 15:35:00|1296.7|1296.2|1296.4|1295.9|1297.2|1296.7|1296.3|1295.8|484
1627918800000|2021-08-02 15:40:00|1296.5|1296|1295.7|1295.2|1296.6|1296.1|1295.2|1294.7|1024
1627919100000|2021-08-02 15:45:00|1295.8|1295.3|1296.3|1295.8|1296.7|1296.2|1295.7|1295.2|690
1627919400000|2021-08-02 15:50:00|1296.2|1295.7|1295.9|1295.4|1296.3|1295.8|1295.5|1295|608
1627919700000|2021-08-02 15:55:00|1296|1295.5|1294.4|1293.9|1296.2|1295.7|1294.1|1293.6|645
1627920000000|2021-08-02 16:00:00|1294.3|1293.8|1293.4|1292.9|1294.3|1293.8|1292.3|1291.8|1112
1627920300000|2021-08-02 16:05:00|1293.5|1293|1291.4|1290.9|1293.5|1293|1291.4|1290.9|1120
1627920600000|2021-08-02 16:10:00|1291.5|1291|1292.8|1292.3|1293.1|1292.6|1291.4|1290.9|1237
1627920900000|2021-08-02 16:15:00|1292.9|1292.4|1293.6|1293.1|1293.6|1293.1|1292.9|1292.4|390
1627921200000|2021-08-02 16:20:00|1293.7|1293.2|1293.6|1293.1|1294.1|1293.6|1292.9|1292.4|631
1627921500000|2021-08-02 16:25:00|1293.7|1293.2|1293.9|1293.4|1294.2|1293.7|1292.8|1292.3|284
1627921800000|2021-08-02 16:30:00|1294|1293.5|1295.4|1294.9|1295.5|1295|1293.8|1293.3|629
1627922100000|2021-08-02 16:35:00|1295.3|1294.8|1296.1|1295.6|1296.1|1295.6|1295.2|1294.7|345
1627922400000|2021-08-02 16:40:00|1296.2|1295.7|1295.9|1295.4|1296.5|1296|1295.9|1295.4|546
1627922700000|2021-08-02 16:45:00|1295.8|1295.3|1295.6|1295.1|1296|1295.5|1295.3|1294.8|381
1627923000000|2021-08-02 16:50:00|1295.7|1295.2|1295.8|1295.3|1296|1295.5|1295.2|1294.7|320
1627923300000|2021-08-02 16:55:00|1295.7|1295.2|1295|1294.5|1295.7|1295.2|1294.5|1294|663
1627923600000|2021-08-02 17:00:00|1295.1|1294.6|1294.5|1294|1295.2|1294.7|1294.5|1294|699
1627923900000|2021-08-02 17:05:00|1294.4|1293.9|1294.3|1293.8|1294.4|1293.9|1294|1293.5|811
1627924200000|2021-08-02 17:10:00|1294.4|1293.9|1295.2|1294.7|1295.2|1294.7|1294.3|1293.8|336
1627924500000|2021-08-02 17:15:00|1295.1|1294.6|1295.2|1294.7|1295.2|1294.7|1294.5|1294|280
1627924800000|2021-08-02 17:20:00|1295.3|1294.8|1295.5|1295|1295.6|1295.1|1295.1|1294.6|292
1627925100000|2021-08-02 17:25:00|1295.4|1294.9|1295.3|1294.8|1296.1|1295.6|1295.2|1294.7|380
1627925400000|2021-08-02 17:30:00|1295.4|1294.9|1295|1294.5|1295.4|1294.9|1294.8|1294.3|552
1627925700000|2021-08-02 17:35:00|1295.1|1294.6|1294.4|1293.9|1295.1|1294.6|1294.3|1293.8|315
1627926000000|2021-08-02 17:40:00|1294.3|1293.8|1293.7|1293.2|1294.5|1294|1293.7|1293.2|390
1627926300000|2021-08-02 17:45:00|1293.8|1293.3|1293.6|1293.1|1293.9|1293.4|1293.1|1292.6|891
1627926600000|2021-08-02 17:50:00|1293.7|1293.2|1293.2|1292.7|1293.8|1293.3|1292.9|1292.4|177
1627926900000|2021-08-02 17:55:00|1293.3|1292.8|1293.7|1293.2|1294.3|1293.8|1293.2|1292.7|302
1627927200000|2021-08-02 18:00:00|1293.6|1293.1|1293.2|1292.7|1293.9|1293.4|1293|1292.5|301
1627927500000|2021-08-02 18:05:00|1293.1|1292.6|1293.5|1293|1293.9|1293.4|1293.1|1292.6|307
1627927800000|2021-08-02 18:10:00|1293.4|1292.9|1293.7|1293.2|1293.9|1293.4|1293.3|1292.8|244
1627928100000|2021-08-02 18:15:00|1293.6|1293.1|1293.2|1292.7|1293.9|1293.4|1293.1|1292.6|389
1627928400000|2021-08-02 18:20:00|1293.1|1292.6|1292.7|1292.2|1293.5|1293|1292.7|1292.2|847
1627928700000|2021-08-02 18:25:00|1292.8|1292.3|1292.8|1292.3|1293.2|1292.7|1292.6|1292.1|258
1627929000000|2021-08-02 18:30:00|1292.7|1292.2|1293.3|1292.8|1293.4|1292.9|1292.7|1292.2|160
1627929300000|2021-08-02 18:35:00|1293.4|1292.9|1293.8|1293.3|1293.8|1293.3|1293.2|1292.7|238
1627929600000|2021-08-02 18:40:00|1293.7|1293.2|1293.1|1292.6|1293.7|1293.2|1292.6|1292.1|238
1627929900000|2021-08-02 18:45:00|1293.2|1292.7|1292.7|1292.2|1293.3|1292.8|1292.6|1292.1|210
1627930200000|2021-08-02 18:50:00|1292.6|1292.1|1293|1292.5|1293.4|1292.9|1292.5|1292|153
1627930500000|2021-08-02 18:55:00|1293.1|1292.6|1292.9|1292.4|1293.2|1292.7|1292.7|1292.2|131
1627930800000|2021-08-02 19:00:00|1292.8|1292.3|1292.8|1292.3|1292.9|1292.4|1292.2|1291.7|338
1627931100000|2021-08-02 19:05:00|1292.9|1292.4|1292.2|1291.7|1293.3|1292.8|1292.2|1291.7|513
1627931400000|2021-08-02 19:10:00|1292.3|1291.8|1291.8|1291.3|1292.5|1292|1291.7|1291.2|324
1627931700000|2021-08-02 19:15:00|1291.9|1291.4|1291.9|1291.4|1292.2|1291.7|1291.6|1291.1|238
1627932000000|2021-08-02 19:20:00|1291.8|1291.3|1291.5|1291|1292.2|1291.7|1291.5|1291|189
1627932300000|2021-08-02 19:25:00|1291.4|1290.9|1291.3|1290.8|1291.6|1291.1|1291|1290.5|190
1627932600000|2021-08-02 19:30:00|1291.2|1290.7|1290.6|1290.1|1291.2|1290.7|1290.3|1289.8|830
1627932900000|2021-08-02 19:35:00|1290.5|1290|1290.3|1289.8|1290.8|1290.3|1290|1289.5|491
1627933200000|2021-08-02 19:40:00|1290.4|1289.9|1290.1|1289.6|1290.8|1290.3|1290|1289.5|837
1627933500000|2021-08-02 19:45:00|1290|1289.5|1290.2|1289.7|1290.6|1290.1|1290|1289.5|1201
1627933800000|2021-08-02 19:50:00|1290.3|1289.8|1290.5|1290|1290.8|1290.3|1289.7|1289.2|2559
1627934100000|2021-08-02 19:55:00|1290.4|1289.9|1292.1|1291.6|1292.2|1291.7|1290.4|1289.9|10730
1627934400000|2021-08-02 20:00:00|1292|1291.5|1291.9|1290.9|1292.5|1291.5|1291.8|1290.8|953
1627934700000|2021-08-02 20:05:00|1291.7|1290.7|1291.8|1290.8|1291.9|1290.9|1291.4|1290.4|49
1627935000000|2021-08-02 20:10:00|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|1291.4|1290.4|39
1627935300000|2021-08-02 20:15:00|1291.6|1290.6|1291.4|1290.4|1291.6|1290.6|1291.4|1290.4|8
1627935600000|2021-08-02 20:20:00|1291|1290|1290.8|1289.8|1291|1290|1290.8|1289.8|10
1627935900000|2021-08-02 20:25:00|1291.2|1290.2|1292.5|1291.5|1292.6|1291.6|1291.2|1290.2|108
1627936200000|2021-08-02 20:30:00|1292.2|1291.2|1291.7|1290.7|1292.2|1291.2|1291.7|1290.7|34
1627936500000|2021-08-02 20:35:00|||||||||1
1627936800000|2021-08-02 20:40:00|||||||||1
1627937400000|2021-08-02 20:50:00|||||||||2
1627937700000|2021-08-02 20:55:00|1292|1291|1292.2|1291.2|1292.2|1291.2|1291.3|1290.3|13
1627938000000|2021-08-02 21:00:00|1293|1292|1292.9|1291.9|1293|1292|1292.9|1291.9|2
1627941600000|2021-08-02 22:00:00|1293.4|1291.4|1293.3|1291.3|1293.7|1291.7|1293.2|1291.2|0
1627941900000|2021-08-02 22:05:00|1293.2|1291.2|1293.6|1291.6|1293.7|1291.7|1293.2|1291.2|0
1627942200000|2021-08-02 22:10:00|1293.7|1291.7|1293.7|1291.7|1293.8|1291.8|1293.7|1291.7|0
1627942500000|2021-08-02 22:15:00|1293.6|1291.6|1293.7|1291.7|1293.8|1291.8|1293.6|1291.6|0
1627942800000|2021-08-02 22:20:00|1293.8|1291.8|1293.7|1291.7|1293.8|1291.8|1293.7|1291.7|0
1627943100000|2021-08-02 22:25:00|1293.8|1291.8|1293.4|1291.4|1293.8|1291.8|1293.3|1291.3|0
1627943400000|2021-08-02 22:30:00|1293.5|1291.5|1293.9|1291.9|1293.9|1291.9|1293.5|1291.5|0
1627943700000|2021-08-02 22:35:00|1294|1292|1293.8|1291.8|1294|1292|1293.8|1291.8|0
1627944000000|2021-08-02 22:40:00|1293.9|1291.9|1294|1292|1294|1292|1293.8|1291.8|0
1627944300000|2021-08-02 22:45:00|1294.1|1292.1|1294.6|1292.6|1294.7|1292.7|1294.1|1292.1|0
1627944600000|2021-08-02 22:50:00|1294.5|1292.5|1294.6|1292.6|1294.7|1292.7|1294.5|1292.5|0
1627944900000|2021-08-02 22:55:00|1294.5|1292.5|1294.3|1292.3|1294.6|1292.6|1294.3|1292.3|0
1627945200000|2021-08-02 23:00:00|1294.4|1292.4|1294.3|1292.3|1294.5|1292.5|1294.3|1292.3|0
1627945500000|2021-08-02 23:05:00|1294.2|1292.2|1294.2|1292.2|1294.3|1292.3|1294|1292|0
1627945800000|2021-08-02 23:10:00|1294.3|1292.3|1294.3|1292.3|1294.3|1292.3|1294.2|1292.2|0
1627946100000|2021-08-02 23:15:00|1294.2|1292.2|1294.3|1292.3|1294.3|1292.3|1294.2|1292.2|0
1627946400000|2021-08-02 23:20:00|1294.2|1292.2|1294.4|1292.4|1294.4|1292.4|1294.2|1292.2|0
1627946700000|2021-08-02 23:25:00|1294.3|1292.3|1294.2|1292.2|1294.4|1292.4|1294.1|1292.1|0
1627947000000|2021-08-02 23:30:00|1294.3|1292.3|1294.4|1292.4|1294.5|1292.5|1294.1|1292.1|0
1627947300000|2021-08-02 23:35:00|1294.3|1292.3|1294|1292|1294.5|1292.5|1294|1292|0
1627947600000|2021-08-02 23:40:00|1294.1|1292.1|1293.6|1291.6|1294.1|1292.1|1293.4|1291.4|0
1627947900000|2021-08-02 23:45:00|1293.5|1291.5|1293.7|1291.7|1294|1292|1293.5|1291.5|0
1627948200000|2021-08-02 23:50:00|1293.8|1291.8|1294.2|1292.2|1294.3|1292.3|1293.8|1291.8|0
1627948500000|2021-08-02 23:55:00|1294.1|1292.1|1294.3|1292.3|1294.4|1292.4|1294.1|1292.1|0
1627948800000|2021-08-03 00:00:00|1294.2|1292.2|1294.1|1293.1|1295.1|1293.1|1294.1|1292.2|1
1627949100000|2021-08-03 00:05:00|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|2
1627949400000|2021-08-03 00:10:00|1295|1294|1295.1|1294.1|1295.2|1294.2|1294.7|1293.7|14
1627949700000|2021-08-03 00:15:00|1295.7|1294.7|1295.5|1294.5|1295.7|1294.7|1295.5|1294.5|3
1627950000000|2021-08-03 00:20:00|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|28
1627950300000|2021-08-03 00:25:00|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1
1627950600000|2021-08-03 00:30:00|1295.9|1294.9|1295.4|1294.4|1295.9|1294.9|1295.4|1294.4|20
1627950900000|2021-08-03 00:35:00|1295.2|1294.2|1294.5|1293.5|1295.2|1294.2|1294.5|1293.5|38
1627951200000|2021-08-03 00:40:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|33
1627951800000|2021-08-03 00:50:00|1294.5|1293.5|1293.6|1292.6|1294.6|1293.6|1293.6|1292.6|9
1627952100000|2021-08-03 00:55:00|||||||||18
1627952400000|2021-08-03 01:00:00|1294.2|1293.2|1295.3|1294.3|1295.3|1294.3|1294.2|1293.2|58
1627952700000|2021-08-03 01:05:00|1294.4|1293.4|1295.3|1294.3|1295.3|1294.3|1294.4|1293.4|24
1627953000000|2021-08-03 01:10:00|1294.9|1293.9|1294.2|1293.2|1294.9|1293.9|1294.2|1293.2|7
1627953300000|2021-08-03 01:15:00|1293.8|1292.8|1294.1|1293.1|1294.1|1293.1|1291.7|1290.7|123
1627953600000|2021-08-03 01:20:00|1293.4|1292.4|1291.9|1290.9|1293.6|1292.6|1291.9|1290.9|14
1627953900000|2021-08-03 01:25:00|1292.5|1291.5|1291.8|1290.8|1292.5|1291.5|1291.7|1290.7|17
1627954200000|2021-08-03 01:30:00|1291.9|1290.9|1285.7|1284.7|1291.9|1290.9|1285.2|1284.2|134
1627954500000|2021-08-03 01:35:00|1285.1|1284.1|1288|1287|1288.3|1287.3|1285.1|1284.1|40
1627954800000|2021-08-03 01:40:00|1286.7|1285.7|1284.5|1283.5|1286.7|1285.7|1284.5|1283.5|109
1627955100000|2021-08-03 01:45:00|1283.9|1282.9|1283.3|1282.3|1284.7|1283.7|1282.9|1281.9|71
1627955400000|2021-08-03 01:50:00|1282.6|1281.6|1282.9|1281.9|1283.9|1282.9|1282.1|1281.1|27
1627955700000|2021-08-03 01:55:00|1282.6|1281.6|1283.1|1282.1|1283.6|1282.6|1282.6|1281.6|76
1627956000000|2021-08-03 02:00:00|1282.7|1281.7|1279.1|1278.1|1282.7|1281.7|1279|1278|48
1627956300000|2021-08-03 02:05:00|1280|1279|1284.7|1283.7|1284.7|1283.7|1279.6|1278.6|93
1627956600000|2021-08-03 02:10:00|1284.4|1283.4|1282.6|1281.6|1284.4|1283.4|1282.6|1281.6|47
1627956900000|2021-08-03 02:15:00|1282.4|1281.4|1282.2|1281.2|1283.3|1282.3|1282.2|1281.2|81
1627957200000|2021-08-03 02:20:00|1282|1281|1281|1280|1282|1281|1280.8|1279.8|15
1627957500000|2021-08-03 02:25:00|1280.4|1279.4|1280|1279|1281.3|1280.3|1280|1279|40
1627957800000|2021-08-03 02:30:00|1279.9|1278.9|1280.1|1279.1|1280.5|1279.5|1278.9|1277.9|25
1627958100000|2021-08-03 02:35:00|1280.3|1279.3|1280.1|1279.1|1280.3|1279.3|1279|1278|13
1627958400000|2021-08-03 02:40:00|1279.8|1278.8|1281.7|1280.7|1281.7|1280.7|1279.8|1278.8|67
1627958700000|2021-08-03 02:45:00|1281.4|1280.4|1282.4|1281.4|1283|1282|1280.9|1279.9|91
1627959000000|2021-08-03 02:50:00|1282.7|1281.7|1281.7|1280.7|1282.7|1281.7|1281.6|1280.6|82
1627959300000|2021-08-03 02:55:00|1282|1281|1280.1|1279.1|1282|1281|1279.9|1278.9|136
1627959600000|2021-08-03 03:00:00|1279.8|1278.8|1281.2|1280.2|1281.4|1280.4|1279.8|1278.8|34
1627959900000|2021-08-03 03:05:00|1281.5|1280.5|1283.4|1282.4|1283.4|1282.4|1281.4|1280.4|79
1627960200000|2021-08-03 03:10:00|1283.2|1282.2|1286|1285|1286.8|1285.8|1283.2|1282.2|75
1627960500000|2021-08-03 03:15:00|1286.5|1285.5|1285.8|1284.8|1286.7|1285.7|1285.3|1284.3|58
1627960800000|2021-08-03 03:20:00|1286.3|1285.3|1286.9|1285.9|1287.6|1286.6|1286.2|1285.2|46
1627961100000|2021-08-03 03:25:00|1287.5|1286.5|1286.9|1285.9|1287.9|1286.9|1286.9|1285.9|18
1627961400000|2021-08-03 03:30:00|1286.8|1285.8|1286.9|1285.9|1287|1286|1286.2|1285.2|10
1627961700000|2021-08-03 03:35:00|1287.3|1286.3|1287.4|1286.4|1287.4|1286.4|1286.9|1285.9|14
1627962000000|2021-08-03 03:40:00|1287.2|1286.2|1286.8|1285.8|1287.2|1286.2|1286.5|1285.5|6
1627962300000|2021-08-03 03:45:00|1287.1|1286.1|1286.4|1285.4|1287.5|1286.5|1286.4|1285.4|18
1627962600000|2021-08-03 03:50:00|1286.3|1285.3|1286|1285|1286.4|1285.4|1286|1285|9
1627962900000|2021-08-03 03:55:00|1285.9|1284.9|1285.8|1284.8|1285.9|1284.9|1285.3|1284.3|14
1627963200000|2021-08-03 04:00:00|1285.6|1284.6|1285|1284|1285.6|1284.6|1284.9|1283.9|93
1627963500000|2021-08-03 04:05:00|1284.8|1283.8|1285.1|1284.1|1285.1|1284.1|1284.6|1283.6|25
1627963800000|2021-08-03 04:10:00|1285.3|1284.3|1285.1|1284.1|1285.3|1284.3|1284.5|1283.5|22
1627964100000|2021-08-03 04:15:00|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|1
1627964400000|2021-08-03 04:20:00|1285.2|1284.2|1285.2|1284.2|1285.2|1284.2|1285.2|1284.2|3
1627964700000|2021-08-03 04:25:00|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|10
1627965000000|2021-08-03 04:30:00|1285.7|1284.7|1286.2|1285.2|1286.4|1285.4|1285.7|1284.7|58
1627965300000|2021-08-03 04:35:00|1286.6|1285.6|1285.5|1284.5|1286.6|1285.6|1285.5|1284.5|152
1627965600000|2021-08-03 04:40:00|1285.4|1284.4|1285.5|1284.5|1285.5|1284.5|1285.2|1284.2|42
1627965900000|2021-08-03 04:45:00|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|1285.4|1284.4|3
1627966200000|2021-08-03 04:50:00|1285.1|1284.1|1285.4|1284.4|1285.4|1284.4|1285.1|1284.1|3
1627966500000|2021-08-03 04:55:00|1286|1285|1286|1285|1286|1285|1286|1285|1
1627966800000|2021-08-03 05:00:00|1286.9|1285.9|1289.8|1288.8|1290|1289|1286.9|1285.9|97
1627967100000|2021-08-03 05:05:00|1289.6|1288.6|1291.8|1290.8|1292.9|1291.9|1289|1288|63
1627967400000|2021-08-03 05:10:00|1291.6|1290.6|1292.9|1291.9|1292.9|1291.9|1291|1290|16
1627967700000|2021-08-03 05:15:00|1293.3|1292.3|1292.5|1291.5|1293.7|1292.7|1292.5|1291.5|22
1627968000000|2021-08-03 05:20:00|1292.7|1291.7|1293.8|1292.8|1294.7|1293.7|1292.5|1291.5|109
1627968300000|2021-08-03 05:25:00|1294.8|1293.8|1294.4|1293.4|1295.1|1294.1|1294.2|1293.2|23
1627968600000|2021-08-03 05:30:00|1294.5|1293.5|1292.9|1291.9|1294.7|1293.7|1292.8|1291.8|44
1627968900000|2021-08-03 05:35:00|1293.4|1292.4|1291.9|1290.9|1293.6|1292.6|1291.9|1290.9|18
1627969200000|2021-08-03 05:40:00|1292.6|1291.6|1291.4|1290.4|1292.6|1291.6|1291.4|1290.4|18
1627969500000|2021-08-03 05:45:00|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|1291|1290|10
1627969800000|2021-08-03 05:50:00|1291.7|1290.7|1291.9|1290.9|1291.9|1290.9|1290.9|1289.9|14
1627970100000|2021-08-03 05:55:00|1291.7|1290.7|1292.6|1291.6|1292.6|1291.6|1291.6|1290.6|79
1627970400000|2021-08-03 06:00:00|1292.5|1291.5|1293|1292|1293.3|1292.3|1292.4|1291.4|43
1627970700000|2021-08-03 06:05:00|1292.9|1291.9|1293.6|1292.6|1293.7|1292.7|1292.7|1291.7|31
1627971000000|2021-08-03 06:10:00|1293.7|1292.7|1292.3|1291.3|1293.7|1292.7|1292.3|1291.3|49
1627971300000|2021-08-03 06:15:00|1292.5|1291.5|1292.6|1291.6|1292.8|1291.8|1292.2|1291.2|49
1627971600000|2021-08-03 06:20:00|1292.7|1291.7|1292.3|1291.3|1292.9|1291.9|1292.1|1291.1|47
1627971900000|2021-08-03 06:25:00|1292.4|1291.4|1292.3|1291.3|1292.6|1291.6|1292|1291|27
1627972200000|2021-08-03 06:30:00|1292.5|1291.5|1292.3|1291.3|1292.5|1291.5|1291.9|1290.9|54
1627972500000|2021-08-03 06:35:00|1292.4|1291.4|1292.5|1291.5|1293.1|1292.1|1292.4|1291.4|50
1627972800000|2021-08-03 06:40:00|1292.4|1291.4|1292.3|1291.3|1292.7|1291.7|1292.2|1291.2|65
1627973100000|2021-08-03 06:45:00|1292.4|1291.4|1293.3|1292.3|1293.3|1292.3|1292.4|1291.4|42
1627973400000|2021-08-03 06:50:00|1293.4|1292.4|1293.5|1292.5|1293.5|1292.5|1292.7|1291.7|228
1627973700000|2021-08-03 06:55:00|1293.6|1292.6|1293.8|1292.8|1294.5|1293.5|1293.5|1292.5|166
1627974000000|2021-08-03 07:00:00|1293.9|1292.9|1294.1|1293.1|1295.2|1294.2|1293.5|1292.5|452
1627974300000|2021-08-03 07:05:00|1294|1293|1293.5|1292.5|1294.2|1293.2|1293.3|1292.3|320
1627974600000|2021-08-03 07:10:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1292.9|1291.9|206
1627974900000|2021-08-03 07:15:00|1293.7|1292.7|1293.9|1292.9|1294.4|1293.4|1293|1292|1014
1627975200000|2021-08-03 07:20:00|1293.7|1292.7|1292.3|1291.3|1293.7|1292.7|1292.3|1291.3|935
1627975500000|2021-08-03 07:25:00|1292.2|1291.2|1292.2|1291.2|1292.6|1291.6|1291.9|1290.9|679
1627975800000|2021-08-03 07:30:00|1292.1|1291.1|1293.3|1292.3|1293.4|1292.4|1292.1|1291.1|233
1627976100000|2021-08-03 07:35:00|1293.2|1292.2|1292.6|1291.6|1293.4|1292.4|1292.4|1291.4|273
1627976400000|2021-08-03 07:40:00|1292.5|1291.5|1292.3|1291.3|1293.3|1292.3|1292.2|1291.2|168
1627976700000|2021-08-03 07:45:00|1292.2|1291.2|1292.7|1291.7|1292.9|1291.9|1291.9|1290.9|165
1627977000000|2021-08-03 07:50:00|1292.9|1291.9|1293|1292|1293.4|1292.4|1292.9|1291.9|140
1627977300000|2021-08-03 07:55:00|1293.2|1292.2|1293.1|1292.1|1293.3|1292.3|1292.7|1291.7|199
1627977600000|2021-08-03 08:00:00|1293.2|1292.2|1294.1|1293.1|1294.5|1293.5|1293.1|1292.1|219
1627977900000|2021-08-03 08:05:00|1294|1293|1294.7|1293.7|1294.7|1293.7|1293.4|1292.4|225
1627978200000|2021-08-03 08:10:00|1294.5|1293.5|1294.3|1293.3|1294.8|1293.8|1294|1293|140
1627978500000|2021-08-03 08:15:00|1294.4|1293.4|1293.9|1292.9|1294.5|1293.5|1293.8|1292.8|62
1627978800000|2021-08-03 08:20:00|1294|1293|1294.4|1293.4|1294.4|1293.4|1293.9|1292.9|80
1627979100000|2021-08-03 08:25:00|1294.5|1293.5|1294.3|1293.3|1294.5|1293.5|1294.1|1293.1|68
1627979400000|2021-08-03 08:30:00|1294.2|1293.2|1294.8|1293.8|1294.9|1293.9|1294.1|1293.1|70
1627979700000|2021-08-03 08:35:00|1295|1294|1294.6|1293.6|1295|1294|1294.4|1293.4|82
1627980000000|2021-08-03 08:40:00|1294.5|1293.5|1294.2|1293.2|1294.5|1293.5|1294|1293|112
1627980300000|2021-08-03 08:45:00|1294.3|1293.3|1294.3|1293.3|1294.5|1293.5|1294.2|1293.2|54
1627980600000|2021-08-03 08:50:00|1294.4|1293.4|1294|1293|1294.4|1293.4|1294|1293|84
1627980900000|2021-08-03 08:55:00|1294.2|1293.2|1294.7|1293.7|1294.7|1293.7|1294.1|1293.1|82
1627981200000|2021-08-03 09:00:00|1294.6|1293.6|1294.8|1293.8|1294.9|1293.9|1294.6|1293.6|77
1627981500000|2021-08-03 09:05:00|1294.7|1293.7|1294.5|1293.5|1294.9|1293.9|1294.5|1293.5|71
1627981800000|2021-08-03 09:10:00|1294.4|1293.4|1294.1|1293.1|1294.5|1293.5|1293.9|1292.9|85
1627982100000|2021-08-03 09:15:00|1294.2|1293.2|1293.9|1292.9|1294.4|1293.4|1293.8|1292.8|73
1627982400000|2021-08-03 09:20:00|1293.8|1292.8|1293.6|1292.6|1293.9|1292.9|1293.4|1292.4|124
1627982700000|2021-08-03 09:25:00|1293.7|1292.7|1293.7|1292.7|1293.9|1292.9|1293.3|1292.3|66
1627983000000|2021-08-03 09:30:00|1293.8|1292.8|1294.1|1293.1|1294.1|1293.1|1293.8|1292.8|139
1627983300000|2021-08-03 09:35:00|1294|1293|1294.6|1293.6|1294.7|1293.7|1294|1293|55
1627983600000|2021-08-03 09:40:00|1294.4|1293.4|1294.2|1293.2|1294.4|1293.4|1293.9|1292.9|88
1627983900000|2021-08-03 09:45:00|1294.4|1293.4|1294.5|1293.5|1294.7|1293.7|1294.3|1293.3|58
1627984200000|2021-08-03 09:50:00|1294.2|1293.2|1294.6|1293.6|1294.6|1293.6|1294.2|1293.2|73
1627984500000|2021-08-03 09:55:00|1294.7|1293.7|1294.9|1293.9|1295.3|1294.3|1294.6|1293.6|225
1627984800000|2021-08-03 10:00:00|1294.7|1293.7|1295|1294|1295|1294|1294.6|1293.6|28
1627985100000|2021-08-03 10:05:00|1295.1|1294.1|1294.8|1293.8|1295.1|1294.1|1294.5|1293.5|60
1627985400000|2021-08-03 10:10:00|1294.9|1293.9|1295.2|1294.2|1295.5|1294.5|1294.7|1293.7|49
1627985700000|2021-08-03 10:15:00|1295.3|1294.3|1295.4|1294.4|1295.8|1294.8|1295.3|1294.3|57
1627986000000|2021-08-03 10:20:00|1295.6|1294.6|1295.5|1294.5|1295.6|1294.6|1295.4|1294.4|21
1627986300000|2021-08-03 10:25:00|1295.6|1294.6|1295.6|1294.6|1296|1295|1295.5|1294.5|25
1627986600000|2021-08-03 10:30:00|1295.8|1294.8|1295.4|1294.4|1295.8|1294.8|1295.4|1294.4|44
1627986900000|2021-08-03 10:35:00|1295.5|1294.5|1295.4|1294.4|1295.9|1294.9|1295.1|1294.1|204
1627987200000|2021-08-03 10:40:00|1295.5|1294.5|1295.4|1294.4|1295.6|1294.6|1295.2|1294.2|56
1627987500000|2021-08-03 10:45:00|1295.5|1294.5|1295.6|1294.6|1295.6|1294.6|1295.3|1294.3|24
1627987800000|2021-08-03 10:50:00|1295.7|1294.7|1293.7|1292.7|1296|1295|1293.6|1292.6|505
1627988100000|2021-08-03 10:55:00|1293.8|1292.8|1295.6|1294.6|1295.9|1294.9|1293.7|1292.7|878
1627988400000|2021-08-03 11:00:00|1295.3|1294.3|1295|1294|1295.3|1294.3|1293.9|1292.9|573
1627988700000|2021-08-03 11:05:00|1295.1|1294.1|1296.3|1295.3|1296.6|1295.6|1295|1294|277
1627989000000|2021-08-03 11:10:00|1296.4|1295.4|1295.7|1294.7|1296.6|1295.6|1295.6|1294.6|427
1627989300000|2021-08-03 11:15:00|1295.6|1294.6|1295|1294|1295.8|1294.8|1295|1294|373
1627989600000|2021-08-03 11:20:00|1295.2|1294.2|1295|1294|1295.2|1294.2|1294.7|1293.7|61
1627989900000|2021-08-03 11:25:00|1295.1|1294.1|1295.5|1294.5|1295.6|1294.6|1295|1294|43
1627990200000|2021-08-03 11:30:00|1295.4|1294.4|1294.8|1293.8|1295.6|1294.6|1294.8|1293.8|245
1627990500000|2021-08-03 11:35:00|1294.9|1293.9|1294.7|1293.7|1295|1294|1294.6|1293.6|239
1627990800000|2021-08-03 11:40:00|1294.6|1293.6|1294.7|1293.7|1295.1|1294.1|1294.4|1293.4|297
1627991100000|2021-08-03 11:45:00|1294.6|1293.6|1294.1|1293.1|1294.7|1293.7|1294|1293|230
1627991400000|2021-08-03 11:50:00|1294.2|1293.2|1294|1293|1294.3|1293.3|1294|1293|270
1627991700000|2021-08-03 11:55:00|1293.9|1292.9|1293.8|1292.8|1294.2|1293.2|1293.8|1292.8|301
1627992000000|2021-08-03 12:00:00|1293.7|1292.7|1293.5|1292.5|1293.9|1292.9|1292.7|1291.7|375
1627992300000|2021-08-03 12:05:00|1293.4|1292.4|1293.2|1292.2|1293.4|1292.4|1292.5|1291.5|384
1627992600000|2021-08-03 12:10:00|1293.3|1292.3|1292.5|1291.5|1293.3|1292.3|1292.5|1291.5|409
1627992900000|2021-08-03 12:15:00|1292.3|1291.3|1291.7|1290.7|1292.6|1291.6|1291.7|1290.7|274
1627993200000|2021-08-03 12:20:00|1291.6|1290.6|1290.6|1289.6|1291.6|1290.6|1290.4|1289.4|489
1627993500000|2021-08-03 12:25:00|1290.7|1289.7|1290.5|1289.5|1290.9|1289.9|1290.3|1289.3|213
1627993800000|2021-08-03 12:30:00|1290.4|1289.4|1291|1290|1291|1290|1290.4|1289.4|166
1627994100000|2021-08-03 12:35:00|1290.9|1289.9|1290|1289|1290.9|1289.9|1289.9|1288.9|382
1627994400000|2021-08-03 12:40:00|1289.9|1288.9|1290.4|1289.4|1290.6|1289.6|1289.9|1288.9|112
1627994700000|2021-08-03 12:45:00|1290.3|1289.3|1290.7|1289.7|1291|1290|1290.1|1289.1|79
1627995000000|2021-08-03 12:50:00|1290.6|1289.6|1291|1290|1291|1290|1290.6|1289.6|102
1627995300000|2021-08-03 12:55:00|1291.1|1290.1|1291.3|1290.3|1291.6|1290.6|1290.9|1289.9|233
1627995600000|2021-08-03 13:00:00|1291.5|1290.5|1291.2|1290.2|1291.5|1290.5|1290.8|1289.8|139
1627995900000|2021-08-03 13:05:00|1291.3|1290.3|1289.8|1288.8|1291.3|1290.3|1289.8|1288.8|170
1627996200000|2021-08-03 13:10:00|1289.7|1288.7|1289.7|1288.7|1290.1|1289.1|1289.3|1288.3|219
1627996500000|2021-08-03 13:15:00|1289.8|1288.8|1289.6|1288.6|1289.9|1288.9|1288.8|1287.8|437
1627996800000|2021-08-03 13:20:00|1289.5|1288.5|1289.7|1288.7|1289.8|1288.8|1289.5|1288.5|199
1627997100000|2021-08-03 13:25:00|1289.8|1288.8|1290.1|1289.1|1290.3|1289.3|1289.7|1288.7|256
1627997400000|2021-08-03 13:30:00|1289.9|1289.4|1290.4|1289.9|1290.6|1290.1|1288.6|1288.1|5114
1627997700000|2021-08-03 13:35:00|1290.3|1289.8|1287.3|1286.8|1290.7|1290.2|1287.2|1286.7|2470
1627998000000|2021-08-03 13:40:00|1287.2|1286.7|1287.7|1287.2|1288.9|1288.4|1286.1|1285.6|2154
1627998300000|2021-08-03 13:45:00|1287.6|1287.1|1287|1286.5|1288.6|1288.1|1287|1286.5|2051
1627998600000|2021-08-03 13:50:00|1286.9|1286.4|1284.9|1284.4|1287.1|1286.6|1284.8|1284.3|1511
1627998900000|2021-08-03 13:55:00|1284.8|1284.3|1284.8|1284.3|1285.5|1285|1284.3|1283.8|1745
1627999200000|2021-08-03 14:00:00|1284.7|1284.2|1286.5|1286|1286.7|1286.2|1284.4|1283.9|1607
1627999500000|2021-08-03 14:05:00|1286.6|1286.1|1285.6|1285.1|1286.6|1286.1|1284.8|1284.3|1751
1627999800000|2021-08-03 14:10:00|1285.5|1285|1286|1285.5|1286.7|1286.2|1285.1|1284.6|1289
1628000100000|2021-08-03 14:15:00|1285.9|1285.4|1287.7|1287.2|1288|1287.5|1285.7|1285.2|754
1628000400000|2021-08-03 14:20:00|1287.8|1287.3|1288.1|1287.6|1288.1|1287.6|1286.9|1286.4|1054
1628000700000|2021-08-03 14:25:00|1288|1287.5|1288.2|1287.7|1288.3|1287.8|1287.5|1287|969
1628001000000|2021-08-03 14:30:00|1288.1|1287.6|1285.8|1285.3|1288.2|1287.7|1285.8|1285.3|788
1628001300000|2021-08-03 14:35:00|1285.9|1285.4|1287.5|1287|1287.9|1287.4|1285.6|1285.1|743
1628001600000|2021-08-03 14:40:00|1287.4|1286.9|1288.4|1287.9|1288.8|1288.3|1287.3|1286.8|619
1628001900000|2021-08-03 14:45:00|1288.5|1288|1290.1|1289.6|1290.1|1289.6|1287.9|1287.4|1470
1628002200000|2021-08-03 14:50:00|1290.2|1289.7|1289.5|1289|1290.5|1290|1289.3|1288.8|1672
1628002500000|2021-08-03 14:55:00|1289.3|1288.8|1289.6|1289.1|1290.2|1289.7|1289|1288.5|2477
1628002800000|2021-08-03 15:00:00|1289.5|1289|1290.3|1289.8|1290.6|1290.1|1289.4|1288.9|1069
1628003100000|2021-08-03 15:05:00|1290.4|1289.9|1290.3|1289.8|1290.8|1290.3|1289.7|1289.2|905
1628003400000|2021-08-03 15:10:00|1290.1|1289.6|1289.4|1288.9|1290.3|1289.8|1289.2|1288.7|894
1628003700000|2021-08-03 15:15:00|1289.5|1289|1288.2|1287.7|1289.7|1289.2|1288.1|1287.6|2210
1628004000000|2021-08-03 15:20:00|1288.3|1287.8|1288.9|1288.4|1289.1|1288.6|1288.1|1287.6|1024
1628004300000|2021-08-03 15:25:00|1289|1288.5|1289.4|1288.9|1289.5|1289|1288.3|1287.8|1084
1628004600000|2021-08-03 15:30:00|1289.5|1289|1289.1|1288.6|1290.1|1289.6|1288.8|1288.3|1192
1628004900000|2021-08-03 15:35:00|1289.2|1288.7|1290.2|1289.7|1290.3|1289.8|1289.1|1288.6|486
1628005200000|2021-08-03 15:40:00|1290|1289.5|1291.8|1291.3|1292.1|1291.6|1290|1289.5|1175
1628005500000|2021-08-03 15:45:00|1292|1291.5|1292|1291.5|1292.4|1291.9|1291.8|1291.3|900
1628005800000|2021-08-03 15:50:00|1292.1|1291.6|1292.4|1291.9|1292.5|1292|1292.1|1291.6|530
1628006100000|2021-08-03 15:55:00|1292.3|1291.8|1292.7|1292.2|1293.1|1292.6|1292.3|1291.8|581
1628006400000|2021-08-03 16:00:00|1292.8|1292.3|1293|1292.5|1293.1|1292.6|1292.3|1291.8|430
1628006700000|2021-08-03 16:05:00|1293.1|1292.6|1292.9|1292.4|1293.3|1292.8|1292.7|1292.2|540
1628007000000|2021-08-03 16:10:00|1293|1292.5|1292.9|1292.4|1293|1292.5|1292.8|1292.3|607
1628007300000|2021-08-03 16:15:00|1293|1292.5|1292.5|1292|1293.3|1292.8|1292.4|1291.9|275
1628007600000|2021-08-03 16:20:00|1292.6|1292.1|1292.4|1291.9|1292.9|1292.4|1292.1|1291.6|284
1628007900000|2021-08-03 16:25:00|1292.5|1292|1293|1292.5|1293|1292.5|1292.4|1291.9|316
1628008200000|2021-08-03 16:30:00|1292.9|1292.4|1292.8|1292.3|1293.1|1292.6|1292.6|1292.1|237
1628008500000|2021-08-03 16:35:00|1292.9|1292.4|1293|1292.5|1293.4|1292.9|1292.9|1292.4|219
1628008800000|2021-08-03 16:40:00|1293.1|1292.6|1292.7|1292.2|1293.1|1292.6|1292.3|1291.8|283
1628009100000|2021-08-03 16:45:00|1292.9|1292.4|1292.8|1292.3|1293|1292.5|1292.5|1292|226
1628009400000|2021-08-03 16:50:00|1292.9|1292.4|1293|1292.5|1293.1|1292.6|1292.4|1291.9|236
1628009700000|2021-08-03 16:55:00|1293.1|1292.6|1293|1292.5|1293.5|1293|1292.9|1292.4|373
1628010000000|2021-08-03 17:00:00|1293.1|1292.6|1293.4|1292.9|1293.9|1293.4|1293.1|1292.6|367
1628010300000|2021-08-03 17:05:00|1293.5|1293|1293.9|1293.4|1294.3|1293.8|1293.5|1293|245
1628010600000|2021-08-03 17:10:00|1294.1|1293.6|1294|1293.5|1294.1|1293.6|1293.3|1292.8|287
1628010900000|2021-08-03 17:15:00|1294.2|1293.7|1293.5|1293|1294.4|1293.9|1293.5|1293|500
1628011200000|2021-08-03 17:20:00|1293.6|1293.1|1293.3|1292.8|1293.8|1293.3|1293|1292.5|245
1628011500000|2021-08-03 17:25:00|1293.2|1292.7|1293.1|1292.6|1293.4|1292.9|1292.9|1292.4|244
1628011800000|2021-08-03 17:30:00|1293.2|1292.7|1293.4|1292.9|1293.6|1293.1|1293.1|1292.6|208
1628012100000|2021-08-03 17:35:00|1293.5|1293|1293.9|1293.4|1294|1293.5|1293.3|1292.8|533
1628012400000|2021-08-03 17:40:00|1294|1293.5|1293.5|1293|1294|1293.5|1293.5|1293|311
1628012700000|2021-08-03 17:45:00|1293.6|1293.1|1293.5|1293|1293.8|1293.3|1293.2|1292.7|414
1628013000000|2021-08-03 17:50:00|1293.4|1292.9|1294|1293.5|1294|1293.5|1293.4|1292.9|670
1628013300000|2021-08-03 17:55:00|1293.9|1293.4|1293.3|1292.8|1294.1|1293.6|1293.3|1292.8|604
1628013600000|2021-08-03 18:00:00|1293.4|1292.9|1293.3|1292.8|1293.7|1293.2|1292.6|1292.1|322
1628013900000|2021-08-03 18:05:00|1293.2|1292.7|1294|1293.5|1294|1293.5|1292.9|1292.4|290
1628014200000|2021-08-03 18:10:00|1293.9|1293.4|1293.9|1293.4|1294.8|1294.3|1293.9|1293.4|503
1628014500000|2021-08-03 18:15:00|1293.8|1293.3|1294.8|1294.3|1295.1|1294.6|1293.7|1293.2|1059
1628014800000|2021-08-03 18:20:00|1294.9|1294.4|1294.3|1293.8|1295.1|1294.6|1294.2|1293.7|613
1628015100000|2021-08-03 18:25:00|1294.4|1293.9|1295|1294.5|1295.2|1294.7|1294.4|1293.9|371
1628015400000|2021-08-03 18:30:00|1294.9|1294.4|1294.8|1294.3|1295.2|1294.7|1294.6|1294.1|360
1628015700000|2021-08-03 18:35:00|1294.9|1294.4|1294.8|1294.3|1295|1294.5|1294.6|1294.1|224
1628016000000|2021-08-03 18:40:00|1294.9|1294.4|1295.7|1295.2|1295.7|1295.2|1294.7|1294.2|502
1628016300000|2021-08-03 18:45:00|1295.6|1295.1|1294.5|1294|1295.8|1295.3|1294.5|1294|602
1628016600000|2021-08-03 18:50:00|1294.6|1294.1|1295.2|1294.7|1295.2|1294.7|1294.6|1294.1|186
1628016900000|2021-08-03 18:55:00|1295.1|1294.6|1295.1|1294.6|1295.7|1295.2|1295.1|1294.6|305
1628017200000|2021-08-03 19:00:00|1295.2|1294.7|1295.9|1295.4|1296|1295.5|1295.2|1294.7|408
1628017500000|2021-08-03 19:05:00|1295.8|1295.3|1296.2|1295.7|1296.4|1295.9|1295.8|1295.3|450
1628017800000|2021-08-03 19:10:00|1296.3|1295.8|1296.3|1295.8|1296.6|1296.1|1295.6|1295.1|339
1628018100000|2021-08-03 19:15:00|1296.4|1295.9|1296.4|1295.9|1296.7|1296.2|1296.1|1295.6|357
1628018400000|2021-08-03 19:20:00|1296.3|1295.8|1296.7|1296.2|1296.7|1296.2|1296.2|1295.7|412
1628018700000|2021-08-03 19:25:00|1296.8|1296.3|1297.1|1296.6|1297.2|1296.7|1296.3|1295.8|767
1628019000000|2021-08-03 19:30:00|1297|1296.5|1297.2|1296.7|1297.3|1296.8|1296.5|1296|435
1628019300000|2021-08-03 19:35:00|1297.1|1296.6|1296.6|1296.1|1297.4|1296.9|1296.5|1296|339
1628019600000|2021-08-03 19:40:00|1296.5|1296|1296.5|1296|1297|1296.5|1296.2|1295.7|422
1628019900000|2021-08-03 19:45:00|1296.4|1295.9|1296.6|1296.1|1296.8|1296.3|1296.4|1295.9|454
1628020200000|2021-08-03 19:50:00|1296.7|1296.2|1296.7|1296.2|1296.8|1296.3|1296.3|1295.8|1038
1628020500000|2021-08-03 19:55:00|1296.6|1296.1|1297.6|1297.1|1297.6|1297.1|1296.3|1295.8|5218
1628020800000|2021-08-03 20:00:00|1297.8|1296.8|1295.9|1294.9|1297.8|1296.8|1295.9|1294.9|917
1628021100000|2021-08-03 20:05:00|1296|1295|1295.4|1294.4|1296|1295|1295.4|1294.4|139
1628021400000|2021-08-03 20:10:00|1295.6|1294.6|1295.3|1294.3|1295.6|1294.6|1295.1|1294.1|100
1628021700000|2021-08-03 20:15:00|1295.6|1294.6|1295.8|1294.8|1295.8|1294.8|1295.5|1294.5|6
1628022300000|2021-08-03 20:25:00|1295.7|1294.7|1294.9|1293.9|1295.7|1294.7|1294.7|1293.7|125
1628022600000|2021-08-03 20:30:00|1294.8|1293.8|1295|1294|1295.1|1294.1|1294.8|1293.8|17
1628022900000|2021-08-03 20:35:00|1295.1|1294.1|1295.4|1294.4|1296|1295|1295.1|1294.1|9
1628023200000|2021-08-03 20:40:00|1295.7|1294.7|1295.6|1294.6|1295.7|1294.7|1295.6|1294.6|4
1628023800000|2021-08-03 20:50:00|1295.3|1294.3|1294.5|1293.5|1295.3|1294.3|1294.5|1293.5|4
1628024100000|2021-08-03 20:55:00|1294.1|1293.1|1295|1294|1295|1294|1294|1293|17
1628024400000|2021-08-03 21:00:00|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|3
1628028000000|2021-08-03 22:00:00|1296.8|1294.8|1297.5|1295.5|1297.6|1295.6|1296.8|1294.8|0
1628028300000|2021-08-03 22:05:00|1297.6|1295.6|1297.1|1295.1|1297.6|1295.6|1297|1295|0
1628028600000|2021-08-03 22:10:00|1297.2|1295.2|1297.3|1295.3|1297.3|1295.3|1297|1295|0
1628028900000|2021-08-03 22:15:00|1297.2|1295.2|1297.3|1295.3|1297.3|1295.3|1297.1|1295.1|0
1628029200000|2021-08-03 22:20:00|1297.2|1295.2|1297.3|1295.3|1297.4|1295.4|1297.2|1295.2|0
1628029500000|2021-08-03 22:25:00|1297.4|1295.4|1297.4|1295.4|1297.5|1295.5|1297.4|1295.4|0
1628029800000|2021-08-03 22:30:00|1297.3|1295.3|1297|1295|1297.4|1295.4|1297|1295|0
1628030100000|2021-08-03 22:35:00|1297.1|1295.1|1297|1295|1297.2|1295.2|1296.9|1294.9|0
1628030400000|2021-08-03 22:40:00|1296.9|1294.9|1297|1295|1297|1295|1296.8|1294.8|0
1628030700000|2021-08-03 22:45:00|1297.1|1295.1|1297.1|1295.1|1297.2|1295.2|1297|1295|0
1628031000000|2021-08-03 22:50:00|1297|1295|1297.2|1295.2|1297.3|1295.3|1297|1295|0
1628031300000|2021-08-03 22:55:00|1297.1|1295.1|1297|1295|1297.2|1295.2|1297|1295|0
1628031600000|2021-08-03 23:00:00|1297.1|1295.1|1296.8|1294.8|1297.1|1295.1|1296.7|1294.7|0
1628031900000|2021-08-03 23:05:00|1296.9|1294.9|1296.5|1294.5|1296.9|1294.9|1296.5|1294.5|0
1628032200000|2021-08-03 23:10:00|1296.6|1294.6|1296.3|1294.3|1296.6|1294.6|1296.3|1294.3|0
1628032500000|2021-08-03 23:15:00|1296.5|1294.5|1296.6|1294.6|1296.7|1294.7|1296.5|1294.5|0
1628032800000|2021-08-03 23:20:00|1296.7|1294.7|1296.6|1294.6|1296.7|1294.7|1296.5|1294.5|0
1628033100000|2021-08-03 23:25:00|1296.5|1294.5|1296.5|1294.5|1296.7|1294.7|1296.4|1294.4|0
1628033400000|2021-08-03 23:30:00|1296.4|1294.4|1296.4|1294.4|1296.5|1294.5|1296.3|1294.3|0
1628033700000|2021-08-03 23:35:00|1296.5|1294.5|1296.6|1294.6|1296.7|1294.7|1296.4|1294.4|0
1628034000000|2021-08-03 23:40:00|1296.5|1294.5|1296.4|1294.4|1296.6|1294.6|1296.3|1294.3|0
1628034300000|2021-08-03 23:45:00|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.3|1294.3|0
1628034600000|2021-08-03 23:50:00|1296.4|1294.4|1296.4|1294.4|1296.5|1294.5|1296.4|1294.4|0
1628034900000|2021-08-03 23:55:00|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.4|1294.4|0
1628035200000|2021-08-04 00:00:00|1296.4|1294.4|1294.4|1293.4|1296.5|1294.5|1294.4|1293.4|9
1628035500000|2021-08-04 00:05:00|1294.5|1293.5|1293.6|1292.6|1294.6|1293.6|1293.5|1292.5|54
1628035800000|2021-08-04 00:10:00|1293.3|1292.3|1294.1|1293.1|1294.1|1293.1|1293.3|1292.3|51
1628036100000|2021-08-04 00:15:00|1294.2|1293.2|1295.2|1294.2|1295.2|1294.2|1293.9|1292.9|16
1628036400000|2021-08-04 00:20:00|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|1
1628036700000|2021-08-04 00:25:00|1294.7|1293.7|1294.5|1293.5|1294.8|1293.8|1294.5|1293.5|21
1628037000000|2021-08-04 00:30:00|1294.4|1293.4|1294.6|1293.6|1294.6|1293.6|1294|1293|29
1628037300000|2021-08-04 00:35:00|1294.1|1293.1|1295|1294|1295.4|1294.4|1294.1|1293.1|62
1628037600000|2021-08-04 00:40:00|||||||||2
1628037900000|2021-08-04 00:45:00|1295.3|1294.3|1295.2|1294.2|1295.3|1294.3|1295|1294|8
1628038500000|2021-08-04 00:55:00|1295.7|1294.7|1295.7|1294.7|1295.7|1294.7|1295.7|1294.7|1
1628038800000|2021-08-04 01:00:00|1295.6|1294.6|1295.3|1294.3|1295.9|1294.9|1295.2|1294.2|24
1628039100000|2021-08-04 01:05:00|1295.5|1294.5|1295.2|1294.2|1295.7|1294.7|1295|1294|22
1628039400000|2021-08-04 01:10:00|1295|1294|1294.5|1293.5|1295|1294|1294.5|1293.5|5
1628039700000|2021-08-04 01:15:00|1294.9|1293.9|1295.5|1294.5|1296.6|1295.6|1294.6|1293.6|66
1628040000000|2021-08-04 01:20:00|1294.8|1293.8|1295.1|1294.1|1295.6|1294.6|1294.4|1293.4|38
1628040300000|2021-08-04 01:25:00|1294.8|1293.8|1295.2|1294.2|1295.2|1294.2|1294.5|1293.5|21
1628040600000|2021-08-04 01:30:00|1294.9|1293.9|1295.6|1294.6|1296.2|1295.2|1294.9|1293.9|66
1628040900000|2021-08-04 01:35:00|1295.5|1294.5|1293.7|1292.7|1295.5|1294.5|1292.2|1291.2|14
1628041200000|2021-08-04 01:40:00|1293.8|1292.8|1292.7|1291.7|1293.8|1292.8|1291.1|1290.1|61
1628041500000|2021-08-04 01:45:00|1292.8|1291.8|1295.6|1294.6|1295.6|1294.6|1292.8|1291.8|19
1628041800000|2021-08-04 01:50:00|1294.9|1293.9|1300.2|1299.2|1300.2|1299.2|1294.8|1293.8|105
1628042100000|2021-08-04 01:55:00|1300.4|1299.4|1303.7|1302.7|1304|1303|1300.4|1299.4|97
1628042400000|2021-08-04 02:00:00|1304|1303|1305.3|1304.3|1305.9|1304.9|1303.8|1302.8|149
1628042700000|2021-08-04 02:05:00|1305.2|1304.2|1306.6|1305.6|1306.8|1305.8|1305.2|1304.2|140
1628043000000|2021-08-04 02:10:00|1306.4|1305.4|1305.2|1304.2|1306.8|1305.8|1305.1|1304.1|33
1628043300000|2021-08-04 02:15:00|1305|1304|1305.2|1304.2|1305.9|1304.9|1305|1304|32
1628043600000|2021-08-04 02:20:00|1305.3|1304.3|1305.2|1304.2|1305.7|1304.7|1304.2|1303.2|40
1628043900000|2021-08-04 02:25:00|1305.3|1304.3|1305.6|1304.6|1306.1|1305.1|1305.3|1304.3|24
1628044200000|2021-08-04 02:30:00|1305.7|1304.7|1306.5|1305.5|1306.5|1305.5|1305.5|1304.5|34
1628044500000|2021-08-04 02:35:00|1306.6|1305.6|1306.9|1305.9|1307.2|1306.2|1306.5|1305.5|65
1628044800000|2021-08-04 02:40:00|1306.8|1305.8|1307.9|1306.9|1311.3|1310.3|1306.7|1305.7|480
1628045100000|2021-08-04 02:45:00|1308.2|1307.2|1309.2|1308.2|1309.2|1308.2|1307.9|1306.9|45
1628045400000|2021-08-04 02:50:00|1309|1308|1309.6|1308.6|1309.6|1308.6|1308.9|1307.9|41
1628045700000|2021-08-04 02:55:00|1309.9|1308.9|1309.2|1308.2|1310|1309|1309.2|1308.2|56
1628046000000|2021-08-04 03:00:00|1309.3|1308.3|1308.9|1307.9|1309.3|1308.3|1308.6|1307.6|11
1628046300000|2021-08-04 03:05:00|1308.3|1307.3|1308.1|1307.1|1308.3|1307.3|1307.3|1306.3|150
1628046600000|2021-08-04 03:10:00|1308.3|1307.3|1308.6|1307.6|1309.1|1308.1|1308.3|1307.3|15
1628046900000|2021-08-04 03:15:00|1308.7|1307.7|1309.5|1308.5|1309.5|1308.5|1308.7|1307.7|42
1628047200000|2021-08-04 03:20:00|1309.6|1308.6|1309.3|1308.3|1309.7|1308.7|1309.2|1308.2|13
1628047500000|2021-08-04 03:25:00|1309.4|1308.4|1309.7|1308.7|1309.9|1308.9|1309.4|1308.4|59
1628047800000|2021-08-04 03:30:00|1309.9|1308.9|1309.9|1308.9|1310.1|1309.1|1309.4|1308.4|29
1628048100000|2021-08-04 03:35:00|1310.1|1309.1|1310.8|1309.8|1310.8|1309.8|1309.8|1308.8|54
1628048400000|2021-08-04 03:40:00|1310.5|1309.5|1310.4|1309.4|1310.7|1309.7|1310.2|1309.2|42
1628048700000|2021-08-04 03:45:00|1310.8|1309.8|1311.5|1310.5|1311.5|1310.5|1310.8|1309.8|29
1628049000000|2021-08-04 03:50:00|1311.2|1310.2|1311.1|1310.1|1311.5|1310.5|1311|1310|15
1628049300000|2021-08-04 03:55:00|1311.4|1310.4|1310.9|1309.9|1311.6|1310.6|1310.7|1309.7|31
1628049600000|2021-08-04 04:00:00|1310.8|1309.8|1310.8|1309.8|1310.9|1309.9|1310.6|1309.6|45
1628049900000|2021-08-04 04:05:00|1310.7|1309.7|1311|1310|1311|1310|1310.7|1309.7|15
1628050200000|2021-08-04 04:10:00|1311.2|1310.2|1311.2|1310.2|1311.2|1310.2|1311.1|1310.1|5
1628050500000|2021-08-04 04:15:00|1311.3|1310.3|1311.1|1310.1|1311.4|1310.4|1311.1|1310.1|5
1628050800000|2021-08-04 04:20:00|1311.4|1310.4|1311.4|1310.4|1311.4|1310.4|1311.4|1310.4|3
1628051100000|2021-08-04 04:25:00|1311.3|1310.3|1311.5|1310.5|1311.5|1310.5|1311.3|1310.3|17
1628051400000|2021-08-04 04:30:00|1311.3|1310.3|1311.6|1310.6|1311.6|1310.6|1311.2|1310.2|50
1628051700000|2021-08-04 04:35:00|1311.7|1310.7|1311.8|1310.8|1311.9|1310.9|1311.5|1310.5|83
1628052000000|2021-08-04 04:40:00|1312|1311|1311.8|1310.8|1312.1|1311.1|1311.8|1310.8|54
1628052300000|2021-08-04 04:45:00|1311.9|1310.9|1311.5|1310.5|1312.1|1311.1|1311.5|1310.5|121
1628052600000|2021-08-04 04:50:00|1311.3|1310.3|1310.5|1309.5|1311.4|1310.4|1310.4|1309.4|102
1628052900000|2021-08-04 04:55:00|1310.4|1309.4|1311.1|1310.1|1311.1|1310.1|1310.4|1309.4|20
1628053200000|2021-08-04 05:00:00|1310|1309|1311|1310|1311|1310|1309.7|1308.7|26
1628053500000|2021-08-04 05:05:00|1310.4|1309.4|1309|1308|1310.4|1309.4|1308.5|1307.5|75
1628053800000|2021-08-04 05:10:00|1309.3|1308.3|1309.3|1308.3|1309.3|1308.3|1308.6|1307.6|7
1628054100000|2021-08-04 05:15:00|1309.4|1308.4|1310|1309|1310|1309|1309.2|1308.2|76
1628054400000|2021-08-04 05:20:00|1309.3|1308.3|1309.6|1308.6|1309.6|1308.6|1308.7|1307.7|19
1628054700000|2021-08-04 05:25:00|1309.4|1308.4|1309.4|1308.4|1310|1309|1309.2|1308.2|82
1628055000000|2021-08-04 05:30:00|1309.2|1308.2|1309.4|1308.4|1309.6|1308.6|1309|1308|21
1628055300000|2021-08-04 05:35:00|1308.8|1307.8|1308.5|1307.5|1308.8|1307.8|1308.3|1307.3|17
1628055600000|2021-08-04 05:40:00|1307.9|1306.9|1306.8|1305.8|1307.9|1306.9|1306|1305|67
1628055900000|2021-08-04 05:45:00|1306.5|1305.5|1307.2|1306.2|1307.8|1306.8|1306.2|1305.2|20
1628056200000|2021-08-04 05:50:00|1307.1|1306.1|1307.1|1306.1|1307.3|1306.3|1306.9|1305.9|6
1628056500000|2021-08-04 05:55:00|1307.2|1306.2|1306.8|1305.8|1307.6|1306.6|1306.8|1305.8|8
1628056800000|2021-08-04 06:00:00|1306.9|1305.9|1307.4|1306.4|1307.4|1306.4|1306.6|1305.6|29
1628057100000|2021-08-04 06:05:00|1307.2|1306.2|1307.1|1306.1|1307.5|1306.5|1306.9|1305.9|20
1628057400000|2021-08-04 06:10:00|1307|1306|1306.9|1305.9|1307.8|1306.8|1306.9|1305.9|42
1628057700000|2021-08-04 06:15:00|1306.7|1305.7|1307|1306|1307|1306|1306.5|1305.5|55
1628058000000|2021-08-04 06:20:00|1306.9|1305.9|1307.5|1306.5|1307.5|1306.5|1306.9|1305.9|27
1628058300000|2021-08-04 06:25:00|1307.2|1306.2|1308|1307|1308|1307|1307|1306|34
1628058600000|2021-08-04 06:30:00|1307.9|1306.9|1308.4|1307.4|1308.9|1307.9|1307.9|1306.9|51
1628058900000|2021-08-04 06:35:00|1308.3|1307.3|1308.1|1307.1|1308.6|1307.6|1308|1307|28
1628059200000|2021-08-04 06:40:00|1308|1307|1307.9|1306.9|1308.4|1307.4|1307.9|1306.9|42
1628059500000|2021-08-04 06:45:00|1308|1307|1308|1307|1308|1307|1307.6|1306.6|40
1628059800000|2021-08-04 06:50:00|1307.9|1306.9|1308.4|1307.4|1308.4|1307.4|1307.7|1306.7|59
1628060100000|2021-08-04 06:55:00|1308.5|1307.5|1308.2|1307.2|1308.7|1307.7|1308.2|1307.2|42
1628060400000|2021-08-04 07:00:00|1308.3|1307.3|1307.8|1306.8|1308.6|1307.6|1307.5|1306.5|203
1628060700000|2021-08-04 07:05:00|1307.7|1306.7|1307.1|1306.1|1308.1|1307.1|1307.1|1306.1|153
1628061000000|2021-08-04 07:10:00|1307.2|1306.2|1306.5|1305.5|1307.4|1306.4|1305.4|1304.4|188
1628061300000|2021-08-04 07:15:00|1306.4|1305.4|1306.7|1305.7|1306.7|1305.7|1306.1|1305.1|272
1628061600000|2021-08-04 07:20:00|1306.8|1305.8|1308.3|1307.3|1308.4|1307.4|1306.4|1305.4|538
1628061900000|2021-08-04 07:25:00|1308.2|1307.2|1307.4|1306.4|1308.2|1307.2|1307|1306|184
1628062200000|2021-08-04 07:30:00|1307.5|1306.5|1307.9|1306.9|1308|1307|1307.2|1306.2|494
1628062500000|2021-08-04 07:35:00|1308|1307|1308.1|1307.1|1308.3|1307.3|1307.5|1306.5|185
1628062800000|2021-08-04 07:40:00|1308.2|1307.2|1307.8|1306.8|1308.3|1307.3|1307.6|1306.6|103
1628063100000|2021-08-04 07:45:00|1307.9|1306.9|1307.7|1306.7|1308|1307|1307.4|1306.4|141
1628063400000|2021-08-04 07:50:00|1307.8|1306.8|1307.9|1306.9|1308.2|1307.2|1307.4|1306.4|211
1628063700000|2021-08-04 07:55:00|1307.8|1306.8|1308|1307|1308.4|1307.4|1307.8|1306.8|165
1628064000000|2021-08-04 08:00:00|1307.9|1306.9|1307.3|1306.3|1308.5|1307.5|1307.2|1306.2|281
1628064300000|2021-08-04 08:05:00|1307.2|1306.2|1307.4|1306.4|1307.6|1306.6|1307|1306|324
1628064600000|2021-08-04 08:10:00|1307.3|1306.3|1307.2|1306.2|1307.6|1306.6|1306.8|1305.8|224
1628064900000|2021-08-04 08:15:00|1307.3|1306.3|1307.3|1306.3|1307.5|1306.5|1307.1|1306.1|177
1628065200000|2021-08-04 08:20:00|1307.4|1306.4|1307.5|1306.5|1307.5|1306.5|1306.6|1305.6|274
1628065500000|2021-08-04 08:25:00|1307.4|1306.4|1307.5|1306.5|1307.7|1306.7|1307.2|1306.2|407
1628065800000|2021-08-04 08:30:00|1307.4|1306.4|1307.5|1306.5|1307.7|1306.7|1307.4|1306.4|126
1628066100000|2021-08-04 08:35:00|1307.4|1306.4|1307.6|1306.6|1307.6|1306.6|1306.9|1305.9|126
1628066400000|2021-08-04 08:40:00|1307.5|1306.5|1307.7|1306.7|1307.8|1306.8|1307|1306|105
1628066700000|2021-08-04 08:45:00|1307.8|1306.8|1307.4|1306.4|1307.8|1306.8|1307.1|1306.1|37
1628067000000|2021-08-04 08:50:00|1307.3|1306.3|1307.5|1306.5|1307.6|1306.6|1307.1|1306.1|34
1628067300000|2021-08-04 08:55:00|1307.4|1306.4|1307.1|1306.1|1307.6|1306.6|1307.1|1306.1|32
1628067600000|2021-08-04 09:00:00|1307.2|1306.2|1307.3|1306.3|1307.3|1306.3|1306.9|1305.9|20
1628067900000|2021-08-04 09:05:00|1307.2|1306.2|1307|1306|1307.4|1306.4|1307|1306|16
1628068200000|2021-08-04 09:10:00|1307.1|1306.1|1307.5|1306.5|1307.5|1306.5|1307.1|1306.1|20
1628068500000|2021-08-04 09:15:00|1307.4|1306.4|1307.4|1306.4|1307.7|1306.7|1307.4|1306.4|166
1628068800000|2021-08-04 09:20:00|1307.5|1306.5|1307.6|1306.6|1307.7|1306.7|1307.4|1306.4|71
1628069100000|2021-08-04 09:25:00|1307.5|1306.5|1306.9|1305.9|1307.6|1306.6|1306.9|1305.9|48
1628069400000|2021-08-04 09:30:00|1307.2|1306.2|1307.6|1306.6|1307.8|1306.8|1307.1|1306.1|72
1628069700000|2021-08-04 09:35:00|1307.4|1306.4|1307.6|1306.6|1307.8|1306.8|1307.3|1306.3|109
1628070000000|2021-08-04 09:40:00|1307.5|1306.5|1308.2|1307.2|1308.3|1307.3|1307.5|1306.5|120
1628070300000|2021-08-04 09:45:00|1308.1|1307.1|1308.4|1307.4|1308.4|1307.4|1308.1|1307.1|130
1628070600000|2021-08-04 09:50:00|1308.3|1307.3|1308.4|1307.4|1308.6|1307.6|1308|1307|119
1628070900000|2021-08-04 09:55:00|1308.5|1307.5|1308|1307|1308.5|1307.5|1307.8|1306.8|32
1628071200000|2021-08-04 10:00:00|1307.8|1306.8|1307.9|1306.9|1308.2|1307.2|1307.5|1306.5|78
1628071500000|2021-08-04 10:05:00|1308|1307|1308.1|1307.1|1308.2|1307.2|1307.6|1306.6|70
1628071800000|2021-08-04 10:10:00|1308.2|1307.2|1308.4|1307.4|1308.5|1307.5|1308.2|1307.2|81
1628072100000|2021-08-04 10:15:00|1308.5|1307.5|1308.3|1307.3|1308.5|1307.5|1308.1|1307.1|62
1628072400000|2021-08-04 10:20:00|1308.4|1307.4|1308.2|1307.2|1308.5|1307.5|1308|1307|53
1628072700000|2021-08-04 10:25:00|1308.3|1307.3|1308.6|1307.6|1308.8|1307.8|1308.3|1307.3|80
1628073000000|2021-08-04 10:30:00|1308.7|1307.7|1308.9|1307.9|1308.9|1307.9|1308.6|1307.6|70
1628073300000|2021-08-04 10:35:00|1309|1308|1308.5|1307.5|1309|1308|1308.4|1307.4|53
1628073600000|2021-08-04 10:40:00|1308.7|1307.7|1308.3|1307.3|1308.7|1307.7|1308.3|1307.3|69
1628073900000|2021-08-04 10:45:00|1308.4|1307.4|1309|1308|1309.1|1308.1|1308.1|1307.1|256
1628074200000|2021-08-04 10:50:00|1308.9|1307.9|1309|1308|1309.4|1308.4|1308.9|1307.9|244
1628074500000|2021-08-04 10:55:00|1309.1|1308.1|1308.7|1307.7|1309.1|1308.1|1308.5|1307.5|157
1628074800000|2021-08-04 11:00:00|1308.5|1307.5|1308.2|1307.2|1308.8|1307.8|1308.1|1307.1|239
1628075100000|2021-08-04 11:05:00|1308.1|1307.1|1307.9|1306.9|1308.3|1307.3|1307.5|1306.5|113
1628075400000|2021-08-04 11:10:00|1307.8|1306.8|1307.8|1306.8|1308|1307|1307.4|1306.4|155
1628075700000|2021-08-04 11:15:00|1307.7|1306.7|1307.7|1306.7|1307.9|1306.9|1307.6|1306.6|102
1628076000000|2021-08-04 11:20:00|1307.6|1306.6|1308.2|1307.2|1308.2|1307.2|1307.6|1306.6|147
1628076300000|2021-08-04 11:25:00|1308.3|1307.3|1308.1|1307.1|1308.3|1307.3|1308|1307|179
1628076600000|2021-08-04 11:30:00|1308.2|1307.2|1307.6|1306.6|1308.2|1307.2|1307.5|1306.5|235
1628076900000|2021-08-04 11:35:00|1307.7|1306.7|1307.1|1306.1|1307.7|1306.7|1307.1|1306.1|123
1628077200000|2021-08-04 11:40:00|1306.9|1305.9|1306.7|1305.7|1306.9|1305.9|1306.5|1305.5|89
1628077500000|2021-08-04 11:45:00|1306.6|1305.6|1306.4|1305.4|1306.7|1305.7|1306.2|1305.2|45
1628077800000|2021-08-04 11:50:00|1306.2|1305.2|1306.5|1305.5|1306.8|1305.8|1306.2|1305.2|15
1628078100000|2021-08-04 11:55:00|1306.7|1305.7|1306.3|1305.3|1306.7|1305.7|1306.1|1305.1|44
1628078400000|2021-08-04 12:00:00|1306|1305|1305.7|1304.7|1306.1|1305.1|1305.5|1304.5|165
1628078700000|2021-08-04 12:05:00|1305.8|1304.8|1306.1|1305.1|1306.1|1305.1|1305.7|1304.7|92
1628079000000|2021-08-04 12:10:00|1306|1305|1305.8|1304.8|1306|1305|1305.2|1304.2|80
1628079300000|2021-08-04 12:15:00|1306|1305|1306.1|1305.1|1307.4|1306.4|1305.6|1304.6|419
1628079600000|2021-08-04 12:20:00|1306|1305|1305.3|1304.3|1306.3|1305.3|1305|1304|138
1628079900000|2021-08-04 12:25:00|1305.4|1304.4|1305.6|1304.6|1306.2|1305.2|1304.9|1303.9|227
1628080200000|2021-08-04 12:30:00|1305.7|1304.7|1306.5|1305.5|1306.6|1305.6|1305.6|1304.6|263
1628080500000|2021-08-04 12:35:00|1306.6|1305.6|1306.4|1305.4|1306.8|1305.8|1306.1|1305.1|82
1628080800000|2021-08-04 12:40:00|1306.5|1305.5|1306.7|1305.7|1306.9|1305.9|1306.1|1305.1|171
1628081100000|2021-08-04 12:45:00|1306.9|1305.9|1305.6|1304.6|1307.1|1306.1|1305.5|1304.5|175
1628081400000|2021-08-04 12:50:00|1305.7|1304.7|1304.9|1303.9|1305.8|1304.8|1304.8|1303.8|471
1628081700000|2021-08-04 12:55:00|1304.8|1303.8|1306.1|1305.1|1306.2|1305.2|1304.8|1303.8|81
1628082000000|2021-08-04 13:00:00|1306.2|1305.2|1305.7|1304.7|1306.2|1305.2|1305.7|1304.7|166
1628082300000|2021-08-04 13:05:00|1305.8|1304.8|1305.8|1304.8|1306|1305|1305.6|1304.6|94
1628082600000|2021-08-04 13:10:00|1305.7|1304.7|1305.8|1304.8|1306|1305|1305.5|1304.5|74
1628082900000|2021-08-04 13:15:00|1305.7|1304.7|1305.6|1304.6|1306|1305|1305.5|1304.5|56
1628083200000|2021-08-04 13:20:00|1305.4|1304.4|1305.7|1304.7|1305.8|1304.8|1305|1304|219
1628083500000|2021-08-04 13:25:00|1305.8|1304.8|1307|1306|1307.6|1306.6|1305.8|1304.8|323
1628083800000|2021-08-04 13:30:00|1306.7|1306.2|1309.2|1308.7|1309.5|1309|1305.8|1305.3|3565
1628084100000|2021-08-04 13:35:00|1309.4|1308.9|1309.8|1309.3|1310.3|1309.8|1309.1|1308.6|1830
1628084400000|2021-08-04 13:40:00|1309.7|1309.2|1311.4|1310.9|1311.4|1310.9|1309.6|1309.1|2004
1628084700000|2021-08-04 13:45:00|1311.3|1310.8|1311.4|1310.9|1311.7|1311.2|1310.9|1310.4|1656
1628085000000|2021-08-04 13:50:00|1311.3|1310.8|1311.2|1310.7|1311.9|1311.4|1310.9|1310.4|1708
1628085300000|2021-08-04 13:55:00|1311.3|1310.8|1310.7|1310.2|1311.6|1311.1|1310.2|1309.7|867
1628085600000|2021-08-04 14:00:00|1310.9|1310.4|1308.7|1308.2|1310.9|1310.4|1307.5|1307|1428
1628085900000|2021-08-04 14:05:00|1308.5|1308|1308.6|1308.1|1308.6|1308.1|1307.4|1306.9|1116
1628086200000|2021-08-04 14:10:00|1308.7|1308.2|1308.7|1308.2|1309.3|1308.8|1308.2|1307.7|871
1628086500000|2021-08-04 14:15:00|1308.4|1307.9|1307.2|1306.7|1308.5|1308|1307.1|1306.6|508
1628086800000|2021-08-04 14:20:00|1307.1|1306.6|1305.9|1305.4|1307.1|1306.6|1305.5|1305|943
1628087100000|2021-08-04 14:25:00|1306|1305.5|1305.7|1305.2|1306.3|1305.8|1305.1|1304.6|891
1628087400000|2021-08-04 14:30:00|1305.6|1305.1|1304.8|1304.3|1305.6|1305.1|1303.4|1302.9|955
1628087700000|2021-08-04 14:35:00|1305|1304.5|1304.9|1304.4|1305.2|1304.7|1304.2|1303.7|1407
1628088000000|2021-08-04 14:40:00|1304.8|1304.3|1305.7|1305.2|1306.1|1305.6|1304.6|1304.1|677
1628088300000|2021-08-04 14:45:00|1305.6|1305.1|1305.7|1305.2|1306.2|1305.7|1305.4|1304.9|389
1628088600000|2021-08-04 14:50:00|1305.8|1305.3|1305.2|1304.7|1305.8|1305.3|1305.1|1304.6|457
1628088900000|2021-08-04 14:55:00|1305.1|1304.6|1305.5|1305|1305.8|1305.3|1304.4|1303.9|1328
1628089200000|2021-08-04 15:00:00|1305.6|1305.1|1304.9|1304.4|1305.7|1305.2|1304.5|1304|761
1628089500000|2021-08-04 15:05:00|1304.8|1304.3|1304.9|1304.4|1305.4|1304.9|1304.5|1304|653
1628089800000|2021-08-04 15:10:00|1304.8|1304.3|1304.4|1303.9|1305.4|1304.9|1304|1303.5|606
1628090100000|2021-08-04 15:15:00|1304.5|1304|1303.7|1303.2|1304.6|1304.1|1303.6|1303.1|342
1628090400000|2021-08-04 15:20:00|1303.8|1303.3|1302.9|1302.4|1303.8|1303.3|1302.9|1302.4|786
1628090700000|2021-08-04 15:25:00|1303|1302.5|1302.8|1302.3|1303.2|1302.7|1302.4|1301.9|651
1628091000000|2021-08-04 15:30:00|1303|1302.5|1303.1|1302.6|1303.1|1302.6|1302.3|1301.8|938
1628091300000|2021-08-04 15:35:00|1303|1302.5|1302.1|1301.6|1303.1|1302.6|1301.7|1301.2|538
1628091600000|2021-08-04 15:40:00|1302.2|1301.7|1301.7|1301.2|1302.2|1301.7|1301.1|1300.6|644
1628091900000|2021-08-04 15:45:00|1301.6|1301.1|1302.6|1302.1|1302.6|1302.1|1301.6|1301.1|405
1628092200000|2021-08-04 15:50:00|1302.7|1302.2|1301.9|1301.4|1302.7|1302.2|1301.5|1301|776
1628092500000|2021-08-04 15:55:00|1302|1301.5|1302.8|1302.3|1302.9|1302.4|1301.6|1301.1|395
1628092800000|2021-08-04 16:00:00|1302.7|1302.2|1302.5|1302|1302.8|1302.3|1302.1|1301.6|153
1628093100000|2021-08-04 16:05:00|1302.6|1302.1|1302.8|1302.3|1303|1302.5|1302.4|1301.9|168
1628093400000|2021-08-04 16:10:00|1302.7|1302.2|1303.2|1302.7|1303.3|1302.8|1302.6|1302.1|144
1628093700000|2021-08-04 16:15:00|1303|1302.5|1302.6|1302.1|1303.3|1302.8|1302.4|1301.9|698
1628094000000|2021-08-04 16:20:00|1302.5|1302|1302.8|1302.3|1302.8|1302.3|1302.3|1301.8|275
1628094300000|2021-08-04 16:25:00|1302.7|1302.2|1303.1|1302.6|1303.1|1302.6|1302.5|1302|122
1628094600000|2021-08-04 16:30:00|1303.2|1302.7|1302.7|1302.2|1303.2|1302.7|1302.5|1302|204
1628094900000|2021-08-04 16:35:00|1302.6|1302.1|1303.2|1302.7|1303.3|1302.8|1302.5|1302|40
1628095200000|2021-08-04 16:40:00|1303|1302.5|1303.1|1302.6|1303.3|1302.8|1302.7|1302.2|118
1628095500000|2021-08-04 16:45:00|1303|1302.5|1303.3|1302.8|1303.4|1302.9|1303|1302.5|101
1628095800000|2021-08-04 16:50:00|1303.2|1302.7|1303.1|1302.6|1303.3|1302.8|1302.9|1302.4|151
1628096100000|2021-08-04 16:55:00|1303.2|1302.7|1303.5|1303|1303.5|1303|1302.9|1302.4|55
1628096400000|2021-08-04 17:00:00|1303.6|1303.1|1304.1|1303.6|1304.3|1303.8|1303.4|1302.9|237
1628096700000|2021-08-04 17:05:00|1304.2|1303.7|1304.5|1304|1304.6|1304.1|1304.1|1303.6|105
1628097000000|2021-08-04 17:10:00|1304.4|1303.9|1304|1303.5|1304.5|1304|1303.9|1303.4|118
1628097300000|2021-08-04 17:15:00|1303.9|1303.4|1304.4|1303.9|1304.5|1304|1303.8|1303.3|159
1628097600000|2021-08-04 17:20:00|1304.6|1304.1|1304.6|1304.1|1304.7|1304.2|1304.2|1303.7|72
1628097900000|2021-08-04 17:25:00|1304.5|1304|1304.8|1304.3|1304.9|1304.4|1304.4|1303.9|76
1628098200000|2021-08-04 17:30:00|1304.9|1304.4|1305.4|1304.9|1305.4|1304.9|1304.6|1304.1|198
1628098500000|2021-08-04 17:35:00|1305.5|1305|1304.7|1304.2|1305.5|1305|1304.7|1304.2|109
1628098800000|2021-08-04 17:40:00|1304.8|1304.3|1305.3|1304.8|1305.3|1304.8|1304.8|1304.3|65
1628099100000|2021-08-04 17:45:00|1305.2|1304.7|1305.9|1305.4|1306|1305.5|1305.2|1304.7|311
1628099400000|2021-08-04 17:50:00|1305.8|1305.3|1305.7|1305.2|1305.8|1305.3|1305.6|1305.1|209
1628099700000|2021-08-04 17:55:00|1305.8|1305.3|1305.6|1305.1|1305.9|1305.4|1305.5|1305|475
1628100000000|2021-08-04 18:00:00|1305.7|1305.2|1305.3|1304.8|1305.9|1305.4|1305.3|1304.8|205
1628100300000|2021-08-04 18:05:00|1305.4|1304.9|1305.8|1305.3|1306|1305.5|1305.1|1304.6|509
1628100600000|2021-08-04 18:10:00|1305.7|1305.2|1306.5|1306|1306.6|1306.1|1305.5|1305|269
1628100900000|2021-08-04 18:15:00|1306.4|1305.9|1305.8|1305.3|1306.4|1305.9|1305.8|1305.3|165
1628101200000|2021-08-04 18:20:00|1305.9|1305.4|1305.9|1305.4|1306.1|1305.6|1305.8|1305.3|64
1628101500000|2021-08-04 18:25:00|1306.1|1305.6|1305.8|1305.3|1306.3|1305.8|1305.7|1305.2|78
1628101800000|2021-08-04 18:30:00|1305.9|1305.4|1305.7|1305.2|1305.9|1305.4|1305.4|1304.9|115
1628102100000|2021-08-04 18:35:00|1305.9|1305.4|1305.7|1305.2|1305.9|1305.4|1305.4|1304.9|253
1628102400000|2021-08-04 18:40:00|1305.6|1305.1|1305.9|1305.4|1306|1305.5|1305.5|1305|163
1628102700000|2021-08-04 18:45:00|1305.8|1305.3|1304.8|1304.3|1305.8|1305.3|1304.8|1304.3|191
1628103000000|2021-08-04 18:50:00|1304.7|1304.2|1304.5|1304|1304.8|1304.3|1304.2|1303.7|141
1628103300000|2021-08-04 18:55:00|1304.6|1304.1|1304.8|1304.3|1305|1304.5|1304.3|1303.8|502
1628103600000|2021-08-04 19:00:00|1304.9|1304.4|1305.1|1304.6|1305.2|1304.7|1304.4|1303.9|351
1628103900000|2021-08-04 19:05:00|1305.2|1304.7|1304.8|1304.3|1305.2|1304.7|1304.7|1304.2|449
1628104200000|2021-08-04 19:10:00|1304.7|1304.2|1304.6|1304.1|1304.8|1304.3|1304.1|1303.6|287
1628104500000|2021-08-04 19:15:00|1304.5|1304|1304.5|1304|1304.6|1304.1|1304.1|1303.6|184
1628104800000|2021-08-04 19:20:00|1304.6|1304.1|1305.1|1304.6|1305.2|1304.7|1304.5|1304|412
1628105100000|2021-08-04 19:25:00|1305.2|1304.7|1305.6|1305.1|1305.6|1305.1|1305.1|1304.6|310
1628105400000|2021-08-04 19:30:00|1305.5|1305|1306.1|1305.6|1306.2|1305.7|1305.2|1304.7|382
1628105700000|2021-08-04 19:35:00|1306|1305.5|1305.7|1305.2|1306.2|1305.7|1305.7|1305.2|179
1628106000000|2021-08-04 19:40:00|1305.8|1305.3|1305.5|1305|1305.8|1305.3|1305.3|1304.8|392
1628106300000|2021-08-04 19:45:00|1305.6|1305.1|1305.3|1304.8|1305.7|1305.2|1305.2|1304.7|409
1628106600000|2021-08-04 19:50:00|1305.5|1305|1305.6|1305.1|1305.6|1305.1|1305.1|1304.6|600
1628106900000|2021-08-04 19:55:00|1305.5|1305|1303.6|1303.1|1305.5|1305|1303.6|1303.1|5922
1628107200000|2021-08-04 20:00:00|1303.7|1302.7|1305.3|1304.3|1305.5|1304.5|1303.7|1302.7|870
1628107500000|2021-08-04 20:05:00|1305.2|1304.2|1304.3|1303.3|1305.3|1304.3|1304.3|1303.3|153
1628107800000|2021-08-04 20:10:00|1303.9|1302.9|1303.9|1302.9|1304.1|1303.1|1303.8|1302.8|193
1628108100000|2021-08-04 20:15:00|1304.1|1303.1|1304.3|1303.3|1304.4|1303.4|1304.1|1303.1|43
1628108400000|2021-08-04 20:20:00|1304.1|1303.1|1304.1|1303.1|1304.1|1303.1|1304.1|1303.1|2
1628108700000|2021-08-04 20:25:00|1304.3|1303.3|1303.7|1302.7|1304.3|1303.3|1303.6|1302.6|70
1628109000000|2021-08-04 20:30:00|1303.9|1302.9|1304.1|1303.1|1304.1|1303.1|1303.9|1302.9|7
1628110500000|2021-08-04 20:55:00|1303.8|1302.8|1303|1302|1303.8|1302.8|1303|1302|21
1628111100000|2021-08-04 21:05:00|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1
1628111400000|2021-08-04 21:10:00|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1
1628114400000|2021-08-04 22:00:00|1305.1|1303.1|1305.3|1303.3|1305.3|1303.3|1304.9|1302.9|0
1628114700000|2021-08-04 22:05:00|1305.2|1303.2|1305.3|1303.3|1305.5|1303.5|1305.1|1303.1|0
1628115000000|2021-08-04 22:10:00|1305.4|1303.4|1305.6|1303.6|1305.6|1303.6|1305.4|1303.4|0
1628115300000|2021-08-04 22:15:00|1305.7|1303.7|1305.7|1303.7|1305.7|1303.7|1305.6|1303.6|0
1628115600000|2021-08-04 22:20:00|1305.8|1303.8|1305.7|1303.7|1305.8|1303.8|1305.7|1303.7|0
1628115900000|2021-08-04 22:25:00|1305.8|1303.8|1305.9|1303.9|1306|1304|1305.8|1303.8|0
1628116200000|2021-08-04 22:30:00|1306|1304|1306|1304|1306.2|1304.2|1305.9|1303.9|0
1628116500000|2021-08-04 22:35:00|1306.1|1304.1|1306|1304|1306.1|1304.1|1305.9|1303.9|0
1628116800000|2021-08-04 22:40:00|1306.1|1304.1|1306|1304|1306.2|1304.2|1306|1304|0
1628117100000|2021-08-04 22:45:00|1305.9|1303.9|1305.8|1303.8|1305.9|1303.9|1305.7|1303.7|0
1628117400000|2021-08-04 22:50:00|1305.9|1303.9|1306|1304|1306.1|1304.1|1305.9|1303.9|0
1628118000000|2021-08-04 23:00:00|1305.9|1303.9|1305.6|1303.6|1305.9|1303.9|1305.5|1303.5|0
1628118300000|2021-08-04 23:05:00|1305.5|1303.5|1305.6|1303.6|1305.7|1303.7|1305.5|1303.5|0
1628118600000|2021-08-04 23:10:00|1305.5|1303.5|1305.6|1303.6|1305.6|1303.6|1305.5|1303.5|0
1628118900000|2021-08-04 23:15:00|1305.5|1303.5|1305.5|1303.5|1305.6|1303.6|1305.5|1303.5|0
1628119200000|2021-08-04 23:20:00|1305.4|1303.4|1305.6|1303.6|1305.6|1303.6|1305.4|1303.4|0
1628119800000|2021-08-04 23:30:00|1305.7|1303.7|1305.8|1303.8|1305.8|1303.8|1305.6|1303.6|0
1628120100000|2021-08-04 23:35:00|1305.7|1303.7|1305.6|1303.6|1305.8|1303.8|1305.4|1303.4|0
1628120400000|2021-08-04 23:40:00|1305.7|1303.7|1305.8|1303.8|1305.8|1303.8|1305.7|1303.7|0
1628120700000|2021-08-04 23:45:00|1305.9|1303.9|1306|1304|1306|1304|1305.9|1303.9|0
1628121000000|2021-08-04 23:50:00|1305.9|1303.9|1305.6|1303.6|1306|1304|1305.6|1303.6|0
1628121300000|2021-08-04 23:55:00|1305.7|1303.7|1305.9|1303.9|1306.1|1304.1|1305.7|1303.7|0
1628121600000|2021-08-05 00:00:00|1305.8|1303.8|1304.5|1303.5|1306.1|1304.1|1304.5|1303.5|0
1628121900000|2021-08-05 00:05:00|1306.2|1305.2|1306.5|1305.5|1306.5|1305.5|1306.2|1305.2|4
1628122500000|2021-08-05 00:15:00|1307.7|1306.7|1307.9|1306.9|1308.1|1307.1|1307.6|1306.6|22
1628122800000|2021-08-05 00:20:00|1308|1307|1307.9|1306.9|1308.1|1307.1|1307.7|1306.7|19
1628123100000|2021-08-05 00:25:00|1308.7|1307.7|1308.4|1307.4|1308.7|1307.7|1308.2|1307.2|19
1628123400000|2021-08-05 00:30:00|1308.8|1307.8|1308.2|1307.2|1308.8|1307.8|1308.2|1307.2|9
1628123700000|2021-08-05 00:35:00|1308.3|1307.3|1308.2|1307.2|1308.5|1307.5|1308.2|1307.2|4
1628124000000|2021-08-05 00:40:00|1307.8|1306.8|1308|1307|1308|1307|1307.8|1306.8|11
1628124300000|2021-08-05 00:45:00|1307.6|1306.6|1307|1306|1307.7|1306.7|1307|1306|21
1628124900000|2021-08-05 00:55:00|1307.2|1306.2|1307.2|1306.2|1307.2|1306.2|1307.2|1306.2|3
1628125200000|2021-08-05 01:00:00|1306.8|1305.8|1306.6|1305.6|1306.8|1305.8|1306.6|1305.6|5
1628125500000|2021-08-05 01:05:00|1306.1|1305.1|1306.1|1305.1|1306.1|1305.1|1306.1|1305.1|1
1628125800000|2021-08-05 01:10:00|1305.3|1304.3|1305.3|1304.3|1305.4|1304.4|1305.3|1304.3|25
1628126100000|2021-08-05 01:15:00|1305.1|1304.1|1303.8|1302.8|1305.1|1304.1|1302.6|1301.6|28
1628126400000|2021-08-05 01:20:00|1303.7|1302.7|1303.1|1302.1|1303.7|1302.7|1303.1|1302.1|4
1628126700000|2021-08-05 01:25:00|1302.6|1301.6|1302.4|1301.4|1302.9|1301.9|1302|1301|20
1628127000000|2021-08-05 01:30:00|1302.6|1301.6|1303.5|1302.5|1303.5|1302.5|1301.9|1300.9|65
1628127300000|2021-08-05 01:35:00|1303.1|1302.1|1306.7|1305.7|1306.9|1305.9|1303.1|1302.1|38
1628127600000|2021-08-05 01:40:00|1307.7|1306.7|1308.3|1307.3|1308.4|1307.4|1307.7|1306.7|17
1628127900000|2021-08-05 01:45:00|1307.5|1306.5|1307.6|1306.6|1307.6|1306.6|1307.2|1306.2|3
1628128200000|2021-08-05 01:50:00|1307.2|1306.2|1307.7|1306.7|1307.9|1306.9|1306.7|1305.7|9
1628128500000|2021-08-05 01:55:00|1307.9|1306.9|1308.2|1307.2|1308.2|1307.2|1307.9|1306.9|2
1628128800000|2021-08-05 02:00:00|1306.5|1305.5|1307.4|1306.4|1307.4|1306.4|1306.5|1305.5|2
1628129100000|2021-08-05 02:05:00|1307.6|1306.6|1306.3|1305.3|1307.6|1306.6|1306.3|1305.3|1
1628129400000|2021-08-05 02:10:00|1306.9|1305.9|1306.4|1305.4|1306.9|1305.9|1306.4|1305.4|2
1628130000000|2021-08-05 02:20:00|1307.9|1306.9|1307.9|1306.9|1307.9|1306.9|1307.9|1306.9|1
1628130300000|2021-08-05 02:25:00|1308|1307|1307.4|1306.4|1308.5|1307.5|1307.4|1306.4|6
1628130600000|2021-08-05 02:30:00|1307.7|1306.7|1307.6|1306.6|1307.8|1306.8|1307.1|1306.1|56
1628130900000|2021-08-05 02:35:00|1307.1|1306.1|1307.1|1306.1|1307.1|1306.1|1307.1|1306.1|1
1628131200000|2021-08-05 02:40:00|1306.8|1305.8|1306.8|1305.8|1306.8|1305.8|1306.8|1305.8|2
1628131500000|2021-08-05 02:45:00|1306.2|1305.2|1306.2|1305.2|1306.2|1305.2|1306.2|1305.2|4
1628131800000|2021-08-05 02:50:00|1306|1305|1304.7|1303.7|1306|1305|1304.7|1303.7|3
1628132100000|2021-08-05 02:55:00|1304.8|1303.8|1306.6|1305.6|1306.6|1305.6|1304.8|1303.8|4
1628132400000|2021-08-05 03:00:00|1306.8|1305.8|1306.8|1305.8|1306.8|1305.8|1306.6|1305.6|11
1628132700000|2021-08-05 03:05:00|1306.3|1305.3|1306.3|1305.3|1306.3|1305.3|1306.3|1305.3|3
1628133000000|2021-08-05 03:10:00|1305.1|1304.1|1305.1|1304.1|1305.1|1304.1|1305.1|1304.1|2
1628134200000|2021-08-05 03:30:00|1306.6|1305.6|1306.3|1305.3|1306.8|1305.8|1306.3|1305.3|4
1628134800000|2021-08-05 03:40:00|1306.1|1305.1|1305.9|1304.9|1306.1|1305.1|1305.9|1304.9|2
1628135100000|2021-08-05 03:45:00|1305.5|1304.5|1305.3|1304.3|1305.5|1304.5|1305.3|1304.3|7
1628135400000|2021-08-05 03:50:00|1305.1|1304.1|1304.1|1303.1|1305.3|1304.3|1304.1|1303.1|13
1628135700000|2021-08-05 03:55:00|1303.7|1302.7|1304|1303|1304|1303|1303|1302|13
1628136000000|2021-08-05 04:00:00|1303.8|1302.8|1304|1303|1304|1303|1303.8|1302.8|5
1628136300000|2021-08-05 04:05:00|1304.1|1303.1|1304.1|1303.1|1304.5|1303.5|1304.1|1303.1|5
1628136600000|2021-08-05 04:10:00|1304.3|1303.3|1304.1|1303.1|1304.5|1303.5|1304.1|1303.1|6
1628136900000|2021-08-05 04:15:00|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1
1628137200000|2021-08-05 04:20:00|1304.3|1303.3|1305.4|1304.4|1305.4|1304.4|1304.3|1303.3|19
1628137500000|2021-08-05 04:25:00|1305.2|1304.2|1304.9|1303.9|1305.2|1304.2|1304.9|1303.9|3
1628137800000|2021-08-05 04:30:00|1305.2|1304.2|1305.1|1304.1|1305.2|1304.2|1305.1|1304.1|2
1628138400000|2021-08-05 04:40:00|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1
1628138700000|2021-08-05 04:45:00|1305|1304|1305.1|1304.1|1305.1|1304.1|1305|1304|3
1628139000000|2021-08-05 04:50:00|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1
1628139300000|2021-08-05 04:55:00|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1
1628139600000|2021-08-05 05:00:00|1304.5|1303.5|1305.6|1304.6|1305.6|1304.6|1304.5|1303.5|5
1628139900000|2021-08-05 05:05:00|1304.9|1303.9|1304.9|1303.9|1304.9|1303.9|1304.9|1303.9|2
1628140200000|2021-08-05 05:10:00|1305.2|1304.2|1305.6|1304.6|1305.7|1304.7|1305.1|1304.1|4
1628140500000|2021-08-05 05:15:00|1304.9|1303.9|1304.4|1303.4|1305|1304|1304.2|1303.2|41
1628140800000|2021-08-05 05:20:00|1304.2|1303.2|1304.4|1303.4|1304.4|1303.4|1304.2|1303.2|2
1628141100000|2021-08-05 05:25:00|1303.5|1302.5|1303.2|1302.2|1303.8|1302.8|1302.9|1301.9|6
1628141400000|2021-08-05 05:30:00|1303.1|1302.1|1302.9|1301.9|1303.1|1302.1|1302.8|1301.8|3
1628141700000|2021-08-05 05:35:00|1302.1|1301.1|1302|1301|1302.1|1301.1|1301.6|1300.6|11
1628142000000|2021-08-05 05:40:00|1301.2|1300.2|1301.5|1300.5|1302.1|1301.1|1301.2|1300.2|7
1628142300000|2021-08-05 05:45:00|1301.7|1300.7|1301.5|1300.5|1301.7|1300.7|1301.5|1300.5|4
1628142600000|2021-08-05 05:50:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1
1628142900000|2021-08-05 05:55:00|1301.5|1300.5|1301.4|1300.4|1301.5|1300.5|1301.4|1300.4|3
1628143200000|2021-08-05 06:00:00|1300.6|1299.6|1300.6|1299.6|1301.1|1300.1|1300.2|1299.2|14
1628143500000|2021-08-05 06:05:00|1299.8|1298.8|1299.4|1298.4|1299.8|1298.8|1299.4|1298.4|7
1628143800000|2021-08-05 06:10:00|1299.5|1298.5|1299|1298|1299.5|1298.5|1298.8|1297.8|44
1628144100000|2021-08-05 06:15:00|1298.9|1297.9|1298.1|1297.1|1299|1298|1298.1|1297.1|12
1628144400000|2021-08-05 06:20:00|1298|1297|1299.6|1298.6|1300.2|1299.2|1297.8|1296.8|149
1628144700000|2021-08-05 06:25:00|1299.5|1298.5|1298.2|1297.2|1299.5|1298.5|1298|1297|16
1628145000000|2021-08-05 06:30:00|1297.6|1296.6|1297.2|1296.2|1297.8|1296.8|1296.9|1295.9|17
1628145300000|2021-08-05 06:35:00|1296.4|1295.4|1297|1296|1297|1296|1296.1|1295.1|23
1628145600000|2021-08-05 06:40:00|1297.2|1296.2|1296.9|1295.9|1297.4|1296.4|1296.7|1295.7|9
1628145900000|2021-08-05 06:45:00|1296.6|1295.6|1296.8|1295.8|1297|1296|1296.6|1295.6|11
1628146200000|2021-08-05 06:50:00|1296.5|1295.5|1296.4|1295.4|1296.9|1295.9|1296.4|1295.4|14
1628146500000|2021-08-05 06:55:00|1296.3|1295.3|1296.6|1295.6|1296.7|1295.7|1295.4|1294.4|365
1628146800000|2021-08-05 07:00:00|1296.4|1295.4|1298.4|1297.4|1298.9|1297.9|1296.4|1295.4|538
1628147100000|2021-08-05 07:05:00|1298.3|1297.3|1300.2|1299.2|1300.2|1299.2|1297.8|1296.8|304
1628147400000|2021-08-05 07:10:00|1300.3|1299.3|1300.5|1299.5|1300.5|1299.5|1299.5|1298.5|207
1628147700000|2021-08-05 07:15:00|1300.4|1299.4|1300.1|1299.1|1300.8|1299.8|1299.9|1298.9|235
1628148000000|2021-08-05 07:20:00|1300.2|1299.2|1299.6|1298.6|1300.3|1299.3|1299.4|1298.4|302
1628148300000|2021-08-05 07:25:00|1299.7|1298.7|1300.3|1299.3|1300.3|1299.3|1299.7|1298.7|33
1628148600000|2021-08-05 07:30:00|1300.1|1299.1|1299.9|1298.9|1300.2|1299.2|1299.6|1298.6|59
1628148900000|2021-08-05 07:35:00|1300|1299|1299.9|1298.9|1300.2|1299.2|1299.6|1298.6|61
1628149200000|2021-08-05 07:40:00|1300|1299|1300.5|1299.5|1300.6|1299.6|1299.7|1298.7|53
1628149500000|2021-08-05 07:45:00|1300.4|1299.4|1300.6|1299.6|1300.7|1299.7|1300.4|1299.4|81
1628149800000|2021-08-05 07:50:00|1300.5|1299.5|1301|1300|1301|1300|1300.4|1299.4|381
1628150100000|2021-08-05 07:55:00|1301.1|1300.1|1301.7|1300.7|1301.9|1300.9|1301.1|1300.1|809
1628150400000|2021-08-05 08:00:00|1301.8|1300.8|1301.2|1300.2|1302.2|1301.2|1301.2|1300.2|244
1628150700000|2021-08-05 08:05:00|1301.3|1300.3|1301.1|1300.1|1301.3|1300.3|1300.9|1299.9|298
1628151000000|2021-08-05 08:10:00|1301|1300|1301|1300|1301.3|1300.3|1300.8|1299.8|243
1628151300000|2021-08-05 08:15:00|1300.9|1299.9|1301.3|1300.3|1301.4|1300.4|1300.9|1299.9|598
1628151600000|2021-08-05 08:20:00|1301.2|1300.2|1299.9|1298.9|1301.2|1300.2|1299.6|1298.6|313
1628151900000|2021-08-05 08:25:00|1299.7|1298.7|1299.9|1298.9|1300.1|1299.1|1299.7|1298.7|27
1628152200000|2021-08-05 08:30:00|1299.7|1298.7|1300|1299|1300|1299|1299.4|1298.4|128
1628152500000|2021-08-05 08:35:00|1300.1|1299.1|1300.1|1299.1|1300.1|1299.1|1299.8|1298.8|16
1628152800000|2021-08-05 08:40:00|1300|1299|1300.2|1299.2|1300.3|1299.3|1300|1299|47
1628153100000|2021-08-05 08:45:00|1300.1|1299.1|1300.6|1299.6|1300.6|1299.6|1300.1|1299.1|25
1628153400000|2021-08-05 08:50:00|1300.5|1299.5|1300.7|1299.7|1300.8|1299.8|1300.4|1299.4|43
1628153700000|2021-08-05 08:55:00|1300.9|1299.9|1301|1300|1301.2|1300.2|1300.6|1299.6|92
1628154000000|2021-08-05 09:00:00|1300.8|1299.8|1300.7|1299.7|1301|1300|1300.3|1299.3|73
1628154300000|2021-08-05 09:05:00|1300.6|1299.6|1300.2|1299.2|1300.7|1299.7|1300.2|1299.2|135
1628154600000|2021-08-05 09:10:00|1300.3|1299.3|1300.8|1299.8|1300.8|1299.8|1300.3|1299.3|148
1628154900000|2021-08-05 09:15:00|1301|1300|1301.5|1300.5|1301.5|1300.5|1300.7|1299.7|156
1628155200000|2021-08-05 09:20:00|1301.8|1300.8|1301.4|1300.4|1301.9|1300.9|1301.4|1300.4|140
1628155500000|2021-08-05 09:25:00|1301.5|1300.5|1300.9|1299.9|1301.5|1300.5|1300.9|1299.9|71
1628155800000|2021-08-05 09:30:00|1301|1300|1301.3|1300.3|1301.5|1300.5|1301|1300|124
1628156100000|2021-08-05 09:35:00|1301.2|1300.2|1301.1|1300.1|1301.2|1300.2|1300.9|1299.9|49
1628156400000|2021-08-05 09:40:00|1301|1300|1301.2|1300.2|1301.2|1300.2|1301|1300|43
1628156700000|2021-08-05 09:45:00|1301.1|1300.1|1301.2|1300.2|1301.2|1300.2|1301|1300|26
1628157000000|2021-08-05 09:50:00|1301.1|1300.1|1301|1300|1301.2|1300.2|1300.9|1299.9|34
1628157300000|2021-08-05 09:55:00|1301.2|1300.2|1301.3|1300.3|1301.3|1300.3|1301.1|1300.1|48
1628157600000|2021-08-05 10:00:00|1301.4|1300.4|1301.7|1300.7|1301.7|1300.7|1301.4|1300.4|144
1628157900000|2021-08-05 10:05:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.2|1300.2|107
1628158200000|2021-08-05 10:10:00|1301.5|1300.5|1301.4|1300.4|1301.6|1300.6|1301.3|1300.3|44
1628158500000|2021-08-05 10:15:00|1301.5|1300.5|1301.5|1300.5|1301.8|1300.8|1301.2|1300.2|108
1628158800000|2021-08-05 10:20:00|1301.3|1300.3|1301|1300|1301.3|1300.3|1300.9|1299.9|15
1628159100000|2021-08-05 10:25:00|1301.1|1300.1|1301.2|1300.2|1301.2|1300.2|1301.1|1300.1|4
1628159400000|2021-08-05 10:30:00|1301.1|1300.1|1300.9|1299.9|1301.1|1300.1|1300.9|1299.9|9
1628159700000|2021-08-05 10:35:00|1300.8|1299.8|1300.7|1299.7|1300.9|1299.9|1300.7|1299.7|28
1628160000000|2021-08-05 10:40:00|1300.6|1299.6|1301|1300|1301.1|1300.1|1300.6|1299.6|30
1628160300000|2021-08-05 10:45:00|1301.2|1300.2|1301.3|1300.3|1301.3|1300.3|1301|1300|26
1628160600000|2021-08-05 10:50:00|1301.2|1300.2|1301|1300|1301.3|1300.3|1300.9|1299.9|78
1628160900000|2021-08-05 10:55:00|1300.9|1299.9|1301.5|1300.5|1301.5|1300.5|1300.7|1299.7|153
1628161200000|2021-08-05 11:00:00|1301.6|1300.6|1300.8|1299.8|1301.8|1300.8|1300.8|1299.8|531
1628161500000|2021-08-05 11:05:00|1300.9|1299.9|1301|1300|1301.3|1300.3|1300.9|1299.9|70
1628161800000|2021-08-05 11:10:00|1300.8|1299.8|1301|1300|1301|1300|1300.6|1299.6|66
1628162100000|2021-08-05 11:15:00|1300.8|1299.8|1301.6|1300.6|1301.6|1300.6|1300.8|1299.8|31
1628162400000|2021-08-05 11:20:00|1301.7|1300.7|1301.9|1300.9|1302|1301|1301.7|1300.7|105
1628162700000|2021-08-05 11:25:00|1302|1301|1302.1|1301.1|1302.2|1301.2|1302|1301|88
1628163000000|2021-08-05 11:30:00|1301.7|1300.7|1302.7|1301.7|1302.7|1301.7|1301.7|1300.7|38
1628163300000|2021-08-05 11:35:00|1302.5|1301.5|1302.4|1301.4|1302.5|1301.5|1302.3|1301.3|19
1628163600000|2021-08-05 11:40:00|1302.5|1301.5|1302.2|1301.2|1302.5|1301.5|1302.2|1301.2|22
1628163900000|2021-08-05 11:45:00|1302.1|1301.1|1301.9|1300.9|1302.1|1301.1|1301.7|1300.7|41
1628164200000|2021-08-05 11:50:00|1302|1301|1302|1301|1302|1301|1301.8|1300.8|48
1628164500000|2021-08-05 11:55:00|1302.1|1301.1|1302.3|1301.3|1302.3|1301.3|1302.1|1301.1|29
1628164800000|2021-08-05 12:00:00|1302.5|1301.5|1302.8|1301.8|1303.2|1302.2|1302.5|1301.5|102
1628165100000|2021-08-05 12:05:00|1303|1302|1302.7|1301.7|1303|1302|1302.6|1301.6|68
1628165400000|2021-08-05 12:10:00|1302.8|1301.8|1302.9|1301.9|1302.9|1301.9|1302.5|1301.5|48
1628165700000|2021-08-05 12:15:00|1302.6|1301.6|1302.1|1301.1|1302.6|1301.6|1302.1|1301.1|157
1628166000000|2021-08-05 12:20:00|1302.2|1301.2|1301.8|1300.8|1302.2|1301.2|1301.6|1300.6|140
1628166300000|2021-08-05 12:25:00|1301.7|1300.7|1301.9|1300.9|1302.1|1301.1|1301.7|1300.7|50
1628166600000|2021-08-05 12:30:00|1302|1301|1301.6|1300.6|1302|1301|1301.1|1300.1|79
1628166900000|2021-08-05 12:35:00|1301.5|1300.5|1301.9|1300.9|1301.9|1300.9|1301.3|1300.3|313
1628167200000|2021-08-05 12:40:00|1302|1301|1300.8|1299.8|1302|1301|1300.6|1299.6|275
1628167500000|2021-08-05 12:45:00|1300.7|1299.7|1300.9|1299.9|1301.1|1300.1|1300.6|1299.6|128
1628167800000|2021-08-05 12:50:00|1300.7|1299.7|1300.2|1299.2|1300.8|1299.8|1300.1|1299.1|159
1628168100000|2021-08-05 12:55:00|1300.1|1299.1|1300.5|1299.5|1300.8|1299.8|1299.8|1298.8|124
1628168400000|2021-08-05 13:00:00|1300.6|1299.6|1301.3|1300.3|1301.4|1300.4|1300.4|1299.4|134
1628168700000|2021-08-05 13:05:00|1301.4|1300.4|1301.8|1300.8|1301.8|1300.8|1301.4|1300.4|184
1628169000000|2021-08-05 13:10:00|1301.7|1300.7|1302|1301|1302|1301|1301.6|1300.6|78
1628169300000|2021-08-05 13:15:00|1302.1|1301.1|1301.8|1300.8|1302.7|1301.7|1301.7|1300.7|370
1628169600000|2021-08-05 13:20:00|1301.7|1300.7|1301.4|1300.4|1301.8|1300.8|1301.4|1300.4|136
1628169900000|2021-08-05 13:25:00|1301.3|1300.3|1302.5|1301.5|1302.8|1301.8|1301.3|1300.3|429
1628170200000|2021-08-05 13:30:00|1302.3|1301.8|1301.5|1301|1303.3|1302.8|1300.9|1300.4|3860
1628170500000|2021-08-05 13:35:00|1301.6|1301.1|1302.9|1302.4|1303.2|1302.7|1301.1|1300.6|1634
1628170800000|2021-08-05 13:40:00|1303|1302.5|1302.8|1302.3|1303.2|1302.7|1301.7|1301.2|919
1628171100000|2021-08-05 13:45:00|1302.7|1302.2|1302|1301.5|1302.7|1302.2|1301.5|1301|1391
1628171400000|2021-08-05 13:50:00|1302.1|1301.6|1302.5|1302|1303.1|1302.6|1301.4|1300.9|1629
1628171700000|2021-08-05 13:55:00|1302.4|1301.9|1303.2|1302.7|1303.4|1302.9|1301.7|1301.2|863
1628172000000|2021-08-05 14:00:00|1303.3|1302.8|1303.5|1303|1303.6|1303.1|1302.2|1301.7|986
1628172300000|2021-08-05 14:05:00|1303.6|1303.1|1303.1|1302.6|1303.8|1303.3|1302.8|1302.3|844
1628172600000|2021-08-05 14:10:00|1303|1302.5|1303.9|1303.4|1303.9|1303.4|1302.8|1302.3|838
1628172900000|2021-08-05 14:15:00|1304|1303.5|1303.9|1303.4|1304.1|1303.6|1303.4|1302.9|759
1628173200000|2021-08-05 14:20:00|1304|1303.5|1303.6|1303.1|1304|1303.5|1303.1|1302.6|713
1628173500000|2021-08-05 14:25:00|1303.7|1303.2|1304.4|1303.9|1304.8|1304.3|1303.7|1303.2|941
1628173800000|2021-08-05 14:30:00|1304.5|1304|1305.3|1304.8|1305.5|1305|1304.4|1303.9|1013
1628174100000|2021-08-05 14:35:00|1305.4|1304.9|1304.6|1304.1|1305.4|1304.9|1304.3|1303.8|865
1628174400000|2021-08-05 14:40:00|1304.5|1304|1303.8|1303.3|1304.6|1304.1|1303.6|1303.1|813
1628174700000|2021-08-05 14:45:00|1303.7|1303.2|1305|1304.5|1305.1|1304.6|1303.4|1302.9|578
1628175000000|2021-08-05 14:50:00|1304.9|1304.4|1305.9|1305.4|1306.2|1305.7|1304.7|1304.2|826
1628175300000|2021-08-05 14:55:00|1305.8|1305.3|1305.2|1304.7|1306|1305.5|1304.9|1304.4|581
1628175600000|2021-08-05 15:00:00|1305.3|1304.8|1306.3|1305.8|1306.4|1305.9|1305.3|1304.8|807
1628175900000|2021-08-05 15:05:00|1306.4|1305.9|1306.2|1305.7|1306.4|1305.9|1305.9|1305.4|326
1628176200000|2021-08-05 15:10:00|1306.1|1305.6|1305.8|1305.3|1306.3|1305.8|1305.5|1305|399
1628176500000|2021-08-05 15:15:00|1305.7|1305.2|1305.6|1305.1|1305.9|1305.4|1305.1|1304.6|403
1628176800000|2021-08-05 15:20:00|1305.7|1305.2|1305.2|1304.7|1306.1|1305.6|1304.8|1304.3|479
1628177100000|2021-08-05 15:25:00|1305.3|1304.8|1305.4|1304.9|1305.9|1305.4|1305.3|1304.8|555
1628177400000|2021-08-05 15:30:00|1305.5|1305|1306.2|1305.7|1306.3|1305.8|1305.4|1304.9|634
1628177700000|2021-08-05 15:35:00|1306.1|1305.6|1305|1304.5|1306.3|1305.8|1305|1304.5|269
1628178000000|2021-08-05 15:40:00|1304.9|1304.4|1305.1|1304.6|1305.3|1304.8|1304.7|1304.2|353
1628178300000|2021-08-05 15:45:00|1305.2|1304.7|1304.9|1304.4|1305.3|1304.8|1304.7|1304.2|262
1628178600000|2021-08-05 15:50:00|1304.8|1304.3|1305.1|1304.6|1305.3|1304.8|1304.5|1304|287
1628178900000|2021-08-05 15:55:00|1305|1304.5|1304.7|1304.2|1305.1|1304.6|1304.5|1304|215
1628179200000|2021-08-05 16:00:00|1304.8|1304.3|1303.6|1303.1|1305|1304.5|1303.5|1303|674
1628179500000|2021-08-05 16:05:00|1303.7|1303.2|1304.2|1303.7|1304.3|1303.8|1303.3|1302.8|493
1628179800000|2021-08-05 16:10:00|1304.3|1303.8|1304.2|1303.7|1304.4|1303.9|1303.9|1303.4|229
1628180100000|2021-08-05 16:15:00|1304|1303.5|1304.1|1303.6|1304.4|1303.9|1303.7|1303.2|231
1628180400000|2021-08-05 16:20:00|1304|1303.5|1303.9|1303.4|1304.2|1303.7|1303.6|1303.1|202
1628180700000|2021-08-05 16:25:00|1304|1303.5|1303.9|1303.4|1304.1|1303.6|1303.5|1303|176
1628181000000|2021-08-05 16:30:00|1304|1303.5|1304.3|1303.8|1304.3|1303.8|1303.7|1303.2|222
1628181300000|2021-08-05 16:35:00|1304.4|1303.9|1303.8|1303.3|1304.4|1303.9|1303.5|1303|215
1628181600000|2021-08-05 16:40:00|1303.7|1303.2|1304.1|1303.6|1304.1|1303.6|1303.5|1303|245
1628181900000|2021-08-05 16:45:00|1304|1303.5|1304.3|1303.8|1304.3|1303.8|1303.8|1303.3|252
1628182200000|2021-08-05 16:50:00|1304.2|1303.7|1304.1|1303.6|1304.3|1303.8|1303.5|1303|207
1628182500000|2021-08-05 16:55:00|1304.2|1303.7|1304.1|1303.6|1304.3|1303.8|1303.9|1303.4|218
1628182800000|2021-08-05 17:00:00|1304.2|1303.7|1303.8|1303.3|1304.2|1303.7|1303.5|1303|276
1628183100000|2021-08-05 17:05:00|1303.9|1303.4|1303.6|1303.1|1303.9|1303.4|1303.1|1302.6|502
1628183400000|2021-08-05 17:10:00|1303.5|1303|1303.5|1303|1303.7|1303.2|1303.4|1302.9|199
1628183700000|2021-08-05 17:15:00|1303.6|1303.1|1303.2|1302.7|1303.7|1303.2|1303.1|1302.6|139
1628184000000|2021-08-05 17:20:00|1303.3|1302.8|1303.4|1302.9|1303.6|1303.1|1303.1|1302.6|124
1628184300000|2021-08-05 17:25:00|1303.5|1303|1303.5|1303|1303.8|1303.3|1303.3|1302.8|172
1628184600000|2021-08-05 17:30:00|1303.4|1302.9|1303.7|1303.2|1303.7|1303.2|1303.3|1302.8|206
1628184900000|2021-08-05 17:35:00|1303.6|1303.1|1303.6|1303.1|1303.6|1303.1|1303.2|1302.7|196
1628185200000|2021-08-05 17:40:00|1303.5|1303|1303.4|1302.9|1303.8|1303.3|1303.2|1302.7|131
1628185500000|2021-08-05 17:45:00|1303.3|1302.8|1303.4|1302.9|1303.6|1303.1|1303.1|1302.6|132
1628185800000|2021-08-05 17:50:00|1303.3|1302.8|1303.4|1302.9|1303.6|1303.1|1303|1302.5|155
1628186100000|2021-08-05 17:55:00|1303.5|1303|1303.4|1302.9|1303.5|1303|1302.8|1302.3|287
1628186400000|2021-08-05 18:00:00|1303.5|1303|1303.6|1303.1|1303.9|1303.4|1303.5|1303|167
1628186700000|2021-08-05 18:05:00|1303.7|1303.2|1303.3|1302.8|1303.8|1303.3|1302.8|1302.3|255
1628187000000|2021-08-05 18:10:00|1303.2|1302.7|1303.4|1302.9|1303.5|1303|1303|1302.5|268
1628187300000|2021-08-05 18:15:00|1303.3|1302.8|1303.2|1302.7|1303.3|1302.8|1303|1302.5|228
1628187600000|2021-08-05 18:20:00|1303.1|1302.6|1303.2|1302.7|1303.3|1302.8|1302.7|1302.2|178
1628187900000|2021-08-05 18:25:00|1303.1|1302.6|1302.5|1302|1303.2|1302.7|1302.5|1302|452
1628188200000|2021-08-05 18:30:00|1302.4|1301.9|1302.8|1302.3|1303|1302.5|1302.3|1301.8|321
1628188500000|2021-08-05 18:35:00|1302.7|1302.2|1302.5|1302|1302.8|1302.3|1302.3|1301.8|158
1628188800000|2021-08-05 18:40:00|1302.6|1302.1|1302.5|1302|1302.9|1302.4|1302.5|1302|166
1628189100000|2021-08-05 18:45:00|1302.6|1302.1|1302.8|1302.3|1302.9|1302.4|1302.6|1302.1|201
1628189400000|2021-08-05 18:50:00|1302.7|1302.2|1302.7|1302.2|1302.8|1302.3|1302.5|1302|204
1628189700000|2021-08-05 18:55:00|1302.6|1302.1|1303|1302.5|1303|1302.5|1302.6|1302.1|280
1628190000000|2021-08-05 19:00:00|1302.9|1302.4|1303.3|1302.8|1303.3|1302.8|1302.8|1302.3|354
1628190300000|2021-08-05 19:05:00|1303.4|1302.9|1303.2|1302.7|1303.6|1303.1|1303.1|1302.6|150
1628190600000|2021-08-05 19:10:00|1303.1|1302.6|1302.4|1301.9|1303.2|1302.7|1302.4|1301.9|205
1628190900000|2021-08-05 19:15:00|1302.5|1302|1301.6|1301.1|1302.5|1302|1301.3|1300.8|472
1628191200000|2021-08-05 19:20:00|1301.7|1301.2|1301.8|1301.3|1302|1301.5|1301.5|1301|248
1628191500000|2021-08-05 19:25:00|1301.7|1301.2|1302|1301.5|1302.1|1301.6|1301.5|1301|218
1628191800000|2021-08-05 19:30:00|1302.1|1301.6|1302.1|1301.6|1302.2|1301.7|1301.7|1301.2|279
1628192100000|2021-08-05 19:35:00|1302.2|1301.7|1302.3|1301.8|1302.3|1301.8|1302.1|1301.6|288
1628192400000|2021-08-05 19:40:00|1302.4|1301.9|1302.5|1302|1302.5|1302|1302.1|1301.6|456
1628192700000|2021-08-05 19:45:00|1302.4|1301.9|1301.9|1301.4|1302.4|1301.9|1301.6|1301.1|565
1628193000000|2021-08-05 19:50:00|1302|1301.5|1302.4|1301.9|1302.4|1301.9|1301.6|1301.1|934
1628193300000|2021-08-05 19:55:00|1302.3|1301.8|1301.5|1301|1302.6|1302.1|1301.4|1300.9|6838
1628193600000|2021-08-05 20:00:00|1301.8|1300.8|1301.2|1300.2|1301.9|1300.9|1301.1|1300.1|995
1628193900000|2021-08-05 20:05:00|1301.3|1300.3|1301.2|1300.2|1301.3|1300.3|1301.1|1300.1|111
1628194200000|2021-08-05 20:10:00|1301.5|1300.5|1301|1300|1301.7|1300.7|1301|1300|154
1628194800000|2021-08-05 20:20:00|1301.4|1300.4|1301.4|1300.4|1301.4|1300.4|1301.4|1300.4|1
1628195100000|2021-08-05 20:25:00|1302.3|1301.3|1301.7|1300.7|1302.3|1301.3|1301.7|1300.7|23
1628195400000|2021-08-05 20:30:00|1302.1|1301.1|1302.3|1301.3|1302.3|1301.3|1302.1|1301.1|108
1628195700000|2021-08-05 20:35:00|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|9
1628196000000|2021-08-05 20:40:00|||||||||4
1628196300000|2021-08-05 20:45:00|1301.8|1300.8|1301.7|1300.7|1301.8|1300.8|1301.7|1300.7|13
1628196600000|2021-08-05 20:50:00|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|3
1628196900000|2021-08-05 20:55:00|1301.7|1300.7|1302.4|1301.4|1302.4|1301.4|1301.7|1300.7|4
1628200800000|2021-08-05 22:00:00|1302.9|1300.9|1302.7|1300.7|1302.9|1300.9|1302.5|1300.5|0
1628201100000|2021-08-05 22:05:00|1302.8|1300.8|1302.6|1300.6|1302.8|1300.8|1302.6|1300.6|0
1628201400000|2021-08-05 22:10:00|1302.7|1300.7|1302.4|1300.4|1302.7|1300.7|1302.4|1300.4|0
1628201700000|2021-08-05 22:15:00|1302.5|1300.5|1302.4|1300.4|1302.6|1300.6|1302.4|1300.4|0
1628202000000|2021-08-05 22:20:00|1302.5|1300.5|1302.5|1300.5|1302.6|1300.6|1302.5|1300.5|0
1628202300000|2021-08-05 22:25:00|1302.6|1300.6|1302.5|1300.5|1302.6|1300.6|1302.4|1300.4|0
1628202600000|2021-08-05 22:30:00|1302.4|1300.4|1302.3|1300.3|1302.5|1300.5|1302.3|1300.3|0
1628202900000|2021-08-05 22:35:00|1302.2|1300.2|1302.2|1300.2|1302.3|1300.3|1302.2|1300.2|0
1628203200000|2021-08-05 22:40:00|1302.1|1300.1|1302.1|1300.1|1302.2|1300.2|1302.1|1300.1|0
1628203500000|2021-08-05 22:45:00|1302.2|1300.2|1302.1|1300.1|1302.3|1300.3|1302.1|1300.1|0
1628203800000|2021-08-05 22:50:00|1302.2|1300.2|1302.2|1300.2|1302.2|1300.2|1302.2|1300.2|0
1628204100000|2021-08-05 22:55:00|1302.3|1300.3|1302.2|1300.2|1302.3|1300.3|1302.2|1300.2|0
1628204400000|2021-08-05 23:00:00|1302.3|1300.3|1302.4|1300.4|1302.4|1300.4|1302.3|1300.3|0
1628204700000|2021-08-05 23:05:00|1302.3|1300.3|1302.2|1300.2|1302.4|1300.4|1302.2|1300.2|0
1628205000000|2021-08-05 23:10:00|1302.1|1300.1|1302.1|1300.1|1302.1|1300.1|1302.1|1300.1|0
1628205300000|2021-08-05 23:15:00|1302|1300|1302.1|1300.1|1302.2|1300.2|1302|1300|0
1628205900000|2021-08-05 23:25:00|1302|1300|1302|1300|1302.1|1300.1|1301.9|1299.9|0
1628206200000|2021-08-05 23:30:00|1301.9|1299.9|1302|1300|1302|1300|1301.9|1299.9|0
1628206500000|2021-08-05 23:35:00|1302.1|1300.1|1301.9|1299.9|1302.1|1300.1|1301.8|1299.8|0
1628206800000|2021-08-05 23:40:00|1302|1300|1302|1300|1302.1|1300.1|1302|1300|0
1628207100000|2021-08-05 23:45:00|1301.9|1299.9|1301.8|1299.8|1302|1300|1301.8|1299.8|0
1628207400000|2021-08-05 23:50:00|1301.7|1299.7|1301.8|1299.8|1301.8|1299.8|1301.7|1299.7|0
1628207700000|2021-08-05 23:55:00|1301.7|1299.7|1301.8|1299.8|1301.8|1299.8|1301.7|1299.7|0
1628208000000|2021-08-06 00:00:00|1302.8|1301.8|1300.7|1299.7|1302.8|1301.8|1292.7|1291.7|37
1628208300000|2021-08-06 00:05:00|1299.1|1298.1|1299.3|1298.3|1299.3|1298.3|1299.1|1298.1|5
1628208600000|2021-08-06 00:10:00|1300.4|1299.4|1300.4|1299.4|1300.4|1299.4|1300.4|1299.4|2
1628208900000|2021-08-06 00:15:00|1299.9|1298.9|1299.9|1298.9|1299.9|1298.9|1299.9|1298.9|2
1628209200000|2021-08-06 00:20:00|1300.4|1299.4|1299.8|1298.8|1300.4|1299.4|1299.8|1298.8|3
1628209500000|2021-08-06 00:25:00|1300.7|1299.7|1300.7|1299.7|1300.7|1299.7|1300.7|1299.7|1
1628209800000|2021-08-06 00:30:00|1300.4|1299.4|1300.2|1299.2|1300.4|1299.4|1300.2|1299.2|9
1628210100000|2021-08-06 00:35:00|1300.4|1299.4|1300.4|1299.4|1300.4|1299.4|1300.4|1299.4|4
1628210400000|2021-08-06 00:40:00|1300|1299|1300.3|1299.3|1300.3|1299.3|1299.9|1298.9|27
1628210700000|2021-08-06 00:45:00|1300.1|1299.1|1299.2|1298.2|1300.1|1299.1|1299.2|1298.2|13
1628211600000|2021-08-06 01:00:00|1298.2|1297.2|1297.6|1296.6|1298.2|1297.2|1297.6|1296.6|19
1628211900000|2021-08-06 01:05:00|1297.4|1296.4|1297.5|1296.5|1297.5|1296.5|1297.4|1296.4|5
1628212200000|2021-08-06 01:10:00|1297.6|1296.6|1297.6|1296.6|1297.9|1296.9|1297.2|1296.2|58
1628212500000|2021-08-06 01:15:00|1298|1297|1296.5|1295.5|1298.5|1297.5|1296.4|1295.4|10
1628212800000|2021-08-06 01:20:00|1296.6|1295.6|1294.5|1293.5|1297|1296|1294.5|1293.5|9
1628213100000|2021-08-06 01:25:00|1294.2|1293.2|1293.6|1292.6|1294.8|1293.8|1293.6|1292.6|40
1628213400000|2021-08-06 01:30:00|1293.1|1292.1|1293.8|1292.8|1294.4|1293.4|1291.8|1290.8|57
1628213700000|2021-08-06 01:35:00|1293.7|1292.7|1291.5|1290.5|1293.7|1292.7|1291|1290|33
1628214000000|2021-08-06 01:40:00|1291.3|1290.3|1294|1293|1294.1|1293.1|1291.3|1290.3|13
1628214300000|2021-08-06 01:45:00|1294.2|1293.2|1293.1|1292.1|1294.2|1293.2|1292.6|1291.6|20
1628214600000|2021-08-06 01:50:00|1292.9|1291.9|1293.1|1292.1|1293.4|1292.4|1292.6|1291.6|17
1628214900000|2021-08-06 01:55:00|1293|1292|1295|1294|1295.3|1294.3|1292.5|1291.5|12
1628215200000|2021-08-06 02:00:00|1294.8|1293.8|1293.9|1292.9|1294.8|1293.8|1293.7|1292.7|17
1628215500000|2021-08-06 02:05:00|1295|1294|1295.6|1294.6|1296.3|1295.3|1294.7|1293.7|25
1628215800000|2021-08-06 02:10:00|1295.5|1294.5|1294.7|1293.7|1295.5|1294.5|1294.1|1293.1|16
1628216100000|2021-08-06 02:15:00|1295|1294|1294.4|1293.4|1295.1|1294.1|1294.4|1293.4|14
1628216400000|2021-08-06 02:20:00|1294.6|1293.6|1293.9|1292.9|1294.6|1293.6|1293.9|1292.9|6
1628216700000|2021-08-06 02:25:00|1294|1293|1294|1293|1295|1294|1293.7|1292.7|56
1628217000000|2021-08-06 02:30:00|1293.9|1292.9|1294.7|1293.7|1295.4|1294.4|1293.7|1292.7|18
1628217300000|2021-08-06 02:35:00|1294.6|1293.6|1293.4|1292.4|1294.9|1293.9|1293.4|1292.4|20
1628217600000|2021-08-06 02:40:00|1293.2|1292.2|1293.2|1292.2|1293.2|1292.2|1293|1292|9
1628217900000|2021-08-06 02:45:00|1293.6|1292.6|1293|1292|1293.8|1292.8|1292.8|1291.8|12
1628218200000|2021-08-06 02:50:00|1293.8|1292.8|1293.2|1292.2|1293.8|1292.8|1293.2|1292.2|18
1628218500000|2021-08-06 02:55:00|1293|1292|1293.9|1292.9|1293.9|1292.9|1293|1292|16
1628218800000|2021-08-06 03:00:00|1294.1|1293.1|1294.6|1293.6|1294.9|1293.9|1294.1|1293.1|55
1628219100000|2021-08-06 03:05:00|1294.8|1293.8|1294.7|1293.7|1295.5|1294.5|1294.7|1293.7|40
1628219400000|2021-08-06 03:10:00|1294.6|1293.6|1294.4|1293.4|1294.8|1293.8|1294.4|1293.4|12
1628219700000|2021-08-06 03:15:00|1294.5|1293.5|1295|1294|1295|1294|1294.5|1293.5|5
1628220000000|2021-08-06 03:20:00|1294.7|1293.7|1294.7|1293.7|1294.9|1293.9|1294.3|1293.3|22
1628220300000|2021-08-06 03:25:00|1295.1|1294.1|1295.5|1294.5|1296|1295|1295.1|1294.1|19
1628220600000|2021-08-06 03:30:00|1295.8|1294.8|1295.8|1294.8|1296.1|1295.1|1295.8|1294.8|21
1628220900000|2021-08-06 03:35:00|1295.5|1294.5|1296.7|1295.7|1297|1296|1295.5|1294.5|13
1628221200000|2021-08-06 03:40:00|1296.9|1295.9|1296.4|1295.4|1297.1|1296.1|1296.4|1295.4|22
1628221500000|2021-08-06 03:45:00|1295.7|1294.7|1296.6|1295.6|1297.1|1296.1|1295.7|1294.7|102
1628221800000|2021-08-06 03:50:00|1296.5|1295.5|1296.1|1295.1|1296.7|1295.7|1295.9|1294.9|40
1628222100000|2021-08-06 03:55:00|1296.7|1295.7|1297.3|1296.3|1297.5|1296.5|1296.7|1295.7|44
1628222400000|2021-08-06 04:00:00|1297.4|1296.4|1296.3|1295.3|1297.4|1296.4|1296.2|1295.2|30
1628222700000|2021-08-06 04:05:00|1296.1|1295.1|1296.7|1295.7|1296.8|1295.8|1296.1|1295.1|6
1628223000000|2021-08-06 04:10:00|1296.2|1295.2|1296|1295|1296.3|1295.3|1296|1295|6
1628223300000|2021-08-06 04:15:00|1296.4|1295.4|1296.4|1295.4|1296.7|1295.7|1296.3|1295.3|9
1628223600000|2021-08-06 04:20:00|1296.3|1295.3|1296.1|1295.1|1296.6|1295.6|1296.1|1295.1|22
1628223900000|2021-08-06 04:25:00|1296|1295|1296.2|1295.2|1296.5|1295.5|1296|1295|8
1628224200000|2021-08-06 04:30:00|1296.3|1295.3|1296.4|1295.4|1296.4|1295.4|1296.3|1295.3|4
1628224500000|2021-08-06 04:35:00|1296.5|1295.5|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|3
1628224800000|2021-08-06 04:40:00|1296.3|1295.3|1296.6|1295.6|1296.8|1295.8|1296.2|1295.2|12
1628225100000|2021-08-06 04:45:00|||||||||2
1628225400000|2021-08-06 04:50:00|1297|1296|1296.7|1295.7|1297.1|1296.1|1296.4|1295.4|9
1628225700000|2021-08-06 04:55:00|1296.6|1295.6|1296.5|1295.5|1296.7|1295.7|1296.3|1295.3|20
1628226000000|2021-08-06 05:00:00|1296.7|1295.7|1296.5|1295.5|1297.2|1296.2|1296.3|1295.3|101
1628226300000|2021-08-06 05:05:00|1296.9|1295.9|1295.9|1294.9|1296.9|1295.9|1295.9|1294.9|9
1628226600000|2021-08-06 05:10:00|1296.3|1295.3|1296.7|1295.7|1296.8|1295.8|1296.1|1295.1|10
1628226900000|2021-08-06 05:15:00|1296.9|1295.9|1297|1296|1297.3|1296.3|1296.9|1295.9|9
1628227200000|2021-08-06 05:20:00|1296.6|1295.6|1296.6|1295.6|1296.6|1295.6|1296.6|1295.6|1
1628227500000|2021-08-06 05:25:00|1296.9|1295.9|1296.6|1295.6|1297.1|1296.1|1296.5|1295.5|51
1628227800000|2021-08-06 05:30:00|1296.7|1295.7|1297.7|1296.7|1297.7|1296.7|1296.5|1295.5|6
1628228100000|2021-08-06 05:35:00|1297.4|1296.4|1294.3|1293.3|1297.4|1296.4|1294.3|1293.3|9
1628228400000|2021-08-06 05:40:00|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|3
1628228700000|2021-08-06 05:45:00|1295.9|1294.9|1295.5|1294.5|1295.9|1294.9|1295.5|1294.5|7
1628229000000|2021-08-06 05:50:00|1296.5|1295.5|1296.2|1295.2|1296.8|1295.8|1296.2|1295.2|6
1628229300000|2021-08-06 05:55:00|1296.5|1295.5|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|7
1628229600000|2021-08-06 06:00:00|1296|1295|1295.8|1294.8|1296|1295|1295.4|1294.4|6
1628229900000|2021-08-06 06:05:00|1296.2|1295.2|1296.3|1295.3|1296.3|1295.3|1295.9|1294.9|29
1628230200000|2021-08-06 06:10:00|1296.4|1295.4|1296.1|1295.1|1296.5|1295.5|1295.9|1294.9|21
1628230500000|2021-08-06 06:15:00|1296.2|1295.2|1296.3|1295.3|1296.5|1295.5|1295.8|1294.8|10
1628230800000|2021-08-06 06:20:00|1296.4|1295.4|1297.3|1296.3|1297.3|1296.3|1296.4|1295.4|39
1628231100000|2021-08-06 06:25:00|1297.1|1296.1|1297.1|1296.1|1297.3|1296.3|1296.6|1295.6|72
1628231400000|2021-08-06 06:30:00|1297.2|1296.2|1297.6|1296.6|1297.6|1296.6|1297|1296|46
1628231700000|2021-08-06 06:35:00|1297.8|1296.8|1298|1297|1298.3|1297.3|1297.7|1296.7|47
1628232000000|2021-08-06 06:40:00|1297.2|1296.2|1297.1|1296.1|1297.5|1296.5|1297.1|1296.1|12
1628232300000|2021-08-06 06:45:00|1297.3|1296.3|1297|1296|1297.4|1296.4|1297|1296|9
1628232600000|2021-08-06 06:50:00|1297.1|1296.1|1297.4|1296.4|1297.4|1296.4|1296.8|1295.8|29
1628232900000|2021-08-06 06:55:00|1297.5|1296.5|1297.4|1296.4|1297.6|1296.6|1297.2|1296.2|55
1628233200000|2021-08-06 07:00:00|1297.6|1296.6|1296.6|1295.6|1297.6|1296.6|1296.6|1295.6|116
1628233500000|2021-08-06 07:05:00|1296.4|1295.4|1295.6|1294.6|1296.8|1295.8|1295.6|1294.6|157
1628233800000|2021-08-06 07:10:00|1295.5|1294.5|1295.1|1294.1|1295.5|1294.5|1295|1294|96
1628234100000|2021-08-06 07:15:00|1295|1294|1295.1|1294.1|1295.3|1294.3|1294.6|1293.6|70
1628234400000|2021-08-06 07:20:00|1295.3|1294.3|1295|1294|1295.3|1294.3|1294.8|1293.8|45
1628234700000|2021-08-06 07:25:00|1295.1|1294.1|1295|1294|1295.7|1294.7|1294.9|1293.9|81
1628235000000|2021-08-06 07:30:00|1294.8|1293.8|1294.3|1293.3|1295.1|1294.1|1294.3|1293.3|126
1628235300000|2021-08-06 07:35:00|1294.2|1293.2|1294.3|1293.3|1294.4|1293.4|1293.8|1292.8|151
1628235600000|2021-08-06 07:40:00|1294.2|1293.2|1294|1293|1294.4|1293.4|1294|1293|89
1628235900000|2021-08-06 07:45:00|1293.9|1292.9|1294|1293|1294.1|1293.1|1293.6|1292.6|171
1628236200000|2021-08-06 07:50:00|1293.9|1292.9|1294.1|1293.1|1294.3|1293.3|1293.9|1292.9|117
1628236500000|2021-08-06 07:55:00|1293.9|1292.9|1294.1|1293.1|1294.4|1293.4|1293.8|1292.8|94
1628236800000|2021-08-06 08:00:00|1294|1293|1293.9|1292.9|1294|1293|1293.5|1292.5|236
1628237100000|2021-08-06 08:05:00|1293.8|1292.8|1294|1293|1294.1|1293.1|1293.8|1292.8|218
1628237400000|2021-08-06 08:10:00|1293.9|1292.9|1293.9|1292.9|1294.1|1293.1|1293.8|1292.8|209
1628237700000|2021-08-06 08:15:00|1294|1293|1294.6|1293.6|1294.6|1293.6|1293.9|1292.9|148
1628238000000|2021-08-06 08:20:00|1294.5|1293.5|1294.6|1293.6|1294.6|1293.6|1294.4|1293.4|132
1628238300000|2021-08-06 08:25:00|1294.4|1293.4|1294.5|1293.5|1294.6|1293.6|1294.4|1293.4|19
1628238600000|2021-08-06 08:30:00|1294.4|1293.4|1294.4|1293.4|1294.5|1293.5|1294.3|1293.3|104
1628238900000|2021-08-06 08:35:00|1294.5|1293.5|1294.1|1293.1|1295|1294|1294.1|1293.1|182
1628239200000|2021-08-06 08:40:00|1294.2|1293.2|1294.7|1293.7|1294.9|1293.9|1294.2|1293.2|240
1628239500000|2021-08-06 08:45:00|1294.6|1293.6|1295.4|1294.4|1295.4|1294.4|1294.4|1293.4|287
1628239800000|2021-08-06 08:50:00|1295.5|1294.5|1295.8|1294.8|1296|1295|1295.4|1294.4|386
1628240100000|2021-08-06 08:55:00|1295.7|1294.7|1296.8|1295.8|1296.9|1295.9|1295.7|1294.7|147
1628240400000|2021-08-06 09:00:00|1296.9|1295.9|1296.9|1295.9|1297|1296|1296.8|1295.8|35
1628240700000|2021-08-06 09:05:00|1296.8|1295.8|1296.9|1295.9|1297.2|1296.2|1296.8|1295.8|108
1628241000000|2021-08-06 09:10:00|1297|1296|1296.9|1295.9|1297.5|1296.5|1296.9|1295.9|62
1628241300000|2021-08-06 09:15:00|1296.7|1295.7|1296.3|1295.3|1296.9|1295.9|1296.3|1295.3|50
1628241600000|2021-08-06 09:20:00|1296.2|1295.2|1296.5|1295.5|1296.8|1295.8|1296|1295|69
1628241900000|2021-08-06 09:25:00|1296.4|1295.4|1296.4|1295.4|1296.6|1295.6|1296.3|1295.3|37
1628242200000|2021-08-06 09:30:00|1296.3|1295.3|1296.5|1295.5|1296.7|1295.7|1296.1|1295.1|23
1628242500000|2021-08-06 09:35:00|1296.6|1295.6|1296.5|1295.5|1296.8|1295.8|1296.5|1295.5|119
1628242800000|2021-08-06 09:40:00|1296.7|1295.7|1296.8|1295.8|1296.8|1295.8|1296.5|1295.5|36
1628243100000|2021-08-06 09:45:00|1296.7|1295.7|1296.2|1295.2|1296.7|1295.7|1296|1295|82
1628243400000|2021-08-06 09:50:00|1296.4|1295.4|1296.8|1295.8|1296.8|1295.8|1296.2|1295.2|85
1628243700000|2021-08-06 09:55:00|1296.7|1295.7|1296.4|1295.4|1296.9|1295.9|1296.2|1295.2|148
1628244000000|2021-08-06 10:00:00|1296.2|1295.2|1296.3|1295.3|1296.5|1295.5|1296.2|1295.2|95
1628244300000|2021-08-06 10:05:00|1296.2|1295.2|1296.2|1295.2|1296.2|1295.2|1295.9|1294.9|147
1628244600000|2021-08-06 10:10:00|1296.1|1295.1|1296.6|1295.6|1296.6|1295.6|1296.1|1295.1|24
1628244900000|2021-08-06 10:15:00|1296.4|1295.4|1296.4|1295.4|1296.5|1295.5|1296.2|1295.2|37
1628245200000|2021-08-06 10:20:00|1296.3|1295.3|1296.4|1295.4|1296.5|1295.5|1296.3|1295.3|35
1628245500000|2021-08-06 10:25:00|1296.3|1295.3|1296.5|1295.5|1296.8|1295.8|1296.3|1295.3|24
1628245800000|2021-08-06 10:30:00|1296.4|1295.4|1296.5|1295.5|1296.6|1295.6|1296.3|1295.3|28
1628246100000|2021-08-06 10:35:00|1296.4|1295.4|1296.4|1295.4|1296.4|1295.4|1296.3|1295.3|28
1628246400000|2021-08-06 10:40:00|1296.3|1295.3|1296.6|1295.6|1296.7|1295.7|1295.9|1294.9|63
1628246700000|2021-08-06 10:45:00|1296.5|1295.5|1296.6|1295.6|1296.8|1295.8|1296.5|1295.5|29
1628247000000|2021-08-06 10:50:00|1296.7|1295.7|1296.8|1295.8|1297|1296|1296.7|1295.7|11
1628247300000|2021-08-06 10:55:00|1296.6|1295.6|1296.6|1295.6|1296.8|1295.8|1296.6|1295.6|15
1628247600000|2021-08-06 11:00:00|1296.5|1295.5|1296.4|1295.4|1296.6|1295.6|1296.3|1295.3|36
1628247900000|2021-08-06 11:05:00|1296.5|1295.5|1297.3|1296.3|1297.3|1296.3|1296.5|1295.5|31
1628248200000|2021-08-06 11:10:00|1297.4|1296.4|1297.6|1296.6|1297.6|1296.6|1297.3|1296.3|54
1628248500000|2021-08-06 11:15:00|1297.7|1296.7|1297.8|1296.8|1298|1297|1297.7|1296.7|65
1628248800000|2021-08-06 11:20:00|1297.7|1296.7|1297.8|1296.8|1297.8|1296.8|1297.5|1296.5|38
1628249100000|2021-08-06 11:25:00|1297.9|1296.9|1297.9|1296.9|1298.1|1297.1|1297.7|1296.7|76
1628249400000|2021-08-06 11:30:00|1298.1|1297.1|1297.9|1296.9|1298.2|1297.2|1297.8|1296.8|69
1628249700000|2021-08-06 11:35:00|1298|1297|1298|1297|1298.3|1297.3|1297.9|1296.9|41
1628250000000|2021-08-06 11:40:00|1298.1|1297.1|1298|1297|1298.1|1297.1|1298|1297|27
1628250300000|2021-08-06 11:45:00|1298.1|1297.1|1298|1297|1298.2|1297.2|1297.8|1296.8|36
1628250600000|2021-08-06 11:50:00|1297.9|1296.9|1298.2|1297.2|1298.3|1297.3|1297.8|1296.8|72
1628250900000|2021-08-06 11:55:00|1298.1|1297.1|1298.3|1297.3|1298.5|1297.5|1298|1297|51
1628251200000|2021-08-06 12:00:00|1298.2|1297.2|1298.5|1297.5|1298.6|1297.6|1297.7|1296.7|115
1628251500000|2021-08-06 12:05:00|1298.6|1297.6|1298.5|1297.5|1298.7|1297.7|1298.2|1297.2|120
1628251800000|2021-08-06 12:10:00|1298.6|1297.6|1298.9|1297.9|1299|1298|1298.4|1297.4|69
1628252100000|2021-08-06 12:15:00|1298.8|1297.8|1298.9|1297.9|1298.9|1297.9|1298.7|1297.7|247
1628252400000|2021-08-06 12:20:00|1299.1|1298.1|1298.8|1297.8|1299.1|1298.1|1298.8|1297.8|116
1628252700000|2021-08-06 12:25:00|1298.7|1297.7|1298.1|1297.1|1298.8|1297.8|1298|1297|145
1628253000000|2021-08-06 12:30:00|1298|1297|1297.4|1296.4|1299|1298|1295.8|1294.8|1000
1628253300000|2021-08-06 12:35:00|1297|1296|1297.9|1296.9|1298.6|1297.6|1296.2|1295.2|353
1628253600000|2021-08-06 12:40:00|1297.8|1296.8|1295.1|1294.1|1297.9|1296.9|1295.1|1294.1|481
1628253900000|2021-08-06 12:45:00|1295|1294|1294.4|1293.4|1296.1|1295.1|1294.3|1293.3|311
1628254200000|2021-08-06 12:50:00|1294.3|1293.3|1294.1|1293.1|1294.3|1293.3|1293.1|1292.1|498
1628254500000|2021-08-06 12:55:00|1294.3|1293.3|1295.1|1294.1|1295.4|1294.4|1294.3|1293.3|154
1628254800000|2021-08-06 13:00:00|1294.9|1293.9|1295.2|1294.2|1295.3|1294.3|1294.2|1293.2|245
1628255100000|2021-08-06 13:05:00|1295.1|1294.1|1295.9|1294.9|1296|1295|1295|1294|207
1628255400000|2021-08-06 13:10:00|1295.8|1294.8|1296|1295|1296|1295|1295.3|1294.3|84
1628255700000|2021-08-06 13:15:00|1296.1|1295.1|1296|1295|1296.1|1295.1|1295.7|1294.7|104
1628256000000|2021-08-06 13:20:00|1296.2|1295.2|1297.3|1296.3|1297.8|1296.8|1295.9|1294.9|701
1628256300000|2021-08-06 13:25:00|1297.2|1296.2|1297.5|1296.5|1297.6|1296.6|1296.7|1295.7|198
1628256600000|2021-08-06 13:30:00|1297.3|1296.8|1295.7|1295.2|1297.3|1296.8|1294.8|1294.3|2816
1628256900000|2021-08-06 13:35:00|1295.6|1295.1|1295.4|1294.9|1296.1|1295.6|1294|1293.5|1783
1628257200000|2021-08-06 13:40:00|1295.3|1294.8|1295|1294.5|1295.7|1295.2|1294.3|1293.8|803
1628257500000|2021-08-06 13:45:00|1295.1|1294.6|1293|1292.5|1295.1|1294.6|1292.8|1292.3|860
1628257800000|2021-08-06 13:50:00|1292.9|1292.4|1292.8|1292.3|1293.2|1292.7|1291.5|1291|1389
1628258100000|2021-08-06 13:55:00|1292.7|1292.2|1293.8|1293.3|1293.8|1293.3|1292.3|1291.8|675
1628258400000|2021-08-06 14:00:00|1293.9|1293.4|1294.2|1293.7|1294.2|1293.7|1293.2|1292.7|589
1628258700000|2021-08-06 14:05:00|1294.1|1293.6|1293.6|1293.1|1294.7|1294.2|1293.3|1292.8|675
1628259000000|2021-08-06 14:10:00|1293.7|1293.2|1293.5|1293|1294.3|1293.8|1293.3|1292.8|366
1628259300000|2021-08-06 14:15:00|1293.4|1292.9|1292.8|1292.3|1293.8|1293.3|1292.7|1292.2|641
1628259600000|2021-08-06 14:20:00|1292.7|1292.2|1292.3|1291.8|1292.9|1292.4|1291.1|1290.6|991
1628259900000|2021-08-06 14:25:00|1292.2|1291.7|1291.2|1290.7|1292.3|1291.8|1291.2|1290.7|1072
1628260200000|2021-08-06 14:30:00|1291.1|1290.6|1291.9|1291.4|1292.1|1291.6|1291|1290.5|906
1628260500000|2021-08-06 14:35:00|1291.8|1291.3|1291.8|1291.3|1292.1|1291.6|1291|1290.5|954
1628260800000|2021-08-06 14:40:00|1291.9|1291.4|1292.6|1292.1|1292.7|1292.2|1291.8|1291.3|771
1628261100000|2021-08-06 14:45:00|1292.5|1292|1290.4|1289.9|1292.5|1292|1290.4|1289.9|887
1628261400000|2021-08-06 14:50:00|1290.3|1289.8|1290.8|1290.3|1290.8|1290.3|1290.3|1289.8|796
1628261700000|2021-08-06 14:55:00|1290.9|1290.4|1290.2|1289.7|1290.9|1290.4|1290.1|1289.6|1021
1628262000000|2021-08-06 15:00:00|1290.4|1289.9|1289.8|1289.3|1290.8|1290.3|1289.8|1289.3|512
1628262300000|2021-08-06 15:05:00|1289.7|1289.2|1289.3|1288.8|1289.9|1289.4|1288.8|1288.3|400
1628262600000|2021-08-06 15:10:00|1289.4|1288.9|1289|1288.5|1289.4|1288.9|1288.5|1288|597
1628262900000|2021-08-06 15:15:00|1289.1|1288.6|1288.8|1288.3|1289.1|1288.6|1288.5|1288|437
1628263200000|2021-08-06 15:20:00|1288.7|1288.2|1289.6|1289.1|1290.1|1289.6|1288.7|1288.2|547
1628263500000|2021-08-06 15:25:00|1289.7|1289.2|1289.3|1288.8|1289.7|1289.2|1288.9|1288.4|441
1628263800000|2021-08-06 15:30:00|1289.2|1288.7|1289.4|1288.9|1289.8|1289.3|1289.2|1288.7|780
1628264100000|2021-08-06 15:35:00|1289.3|1288.8|1289.4|1288.9|1289.8|1289.3|1288.9|1288.4|807
1628264400000|2021-08-06 15:40:00|1289.5|1289|1289|1288.5|1289.5|1289|1288.9|1288.4|574
1628264700000|2021-08-06 15:45:00|1289.1|1288.6|1289.1|1288.6|1289.4|1288.9|1288.5|1288|465
1628265000000|2021-08-06 15:50:00|1289.2|1288.7|1289.4|1288.9|1289.5|1289|1288.9|1288.4|223
1628265300000|2021-08-06 15:55:00|1289.5|1289|1289.4|1288.9|1289.6|1289.1|1289|1288.5|417
1628265600000|2021-08-06 16:00:00|1289.3|1288.8|1289.1|1288.6|1289.3|1288.8|1288.8|1288.3|262
1628265900000|2021-08-06 16:05:00|1289.2|1288.7|1288.8|1288.3|1289.3|1288.8|1288.7|1288.2|492
1628266200000|2021-08-06 16:10:00|1288.7|1288.2|1287.6|1287.1|1288.7|1288.2|1287.2|1286.7|852
1628266500000|2021-08-06 16:15:00|1287.8|1287.3|1287.7|1287.2|1287.9|1287.4|1287.7|1287.2|310
1628266800000|2021-08-06 16:20:00|1287.8|1287.3|1288|1287.5|1288.2|1287.7|1287.8|1287.3|222
1628267100000|2021-08-06 16:25:00|1287.9|1287.4|1288.2|1287.7|1288.3|1287.8|1287.6|1287.1|111
1628267400000|2021-08-06 16:30:00|1288.1|1287.6|1288.4|1287.9|1288.4|1287.9|1287.9|1287.4|206
1628267700000|2021-08-06 16:35:00|1288.5|1288|1288.3|1287.8|1288.6|1288.1|1288.2|1287.7|143
1628268000000|2021-08-06 16:40:00|1288.2|1287.7|1288.1|1287.6|1288.5|1288|1288|1287.5|175
1628268300000|2021-08-06 16:45:00|1288|1287.5|1288.1|1287.6|1288.2|1287.7|1287.8|1287.3|175
1628268600000|2021-08-06 16:50:00|1288.2|1287.7|1288.8|1288.3|1288.9|1288.4|1288.2|1287.7|202
1628268900000|2021-08-06 16:55:00|1288.7|1288.2|1288.5|1288|1288.7|1288.2|1288.3|1287.8|130
1628269200000|2021-08-06 17:00:00|1288.6|1288.1|1288.9|1288.4|1289|1288.5|1288.6|1288.1|189
1628269500000|2021-08-06 17:05:00|1288.8|1288.3|1289.2|1288.7|1289.2|1288.7|1288.5|1288|281
1628269800000|2021-08-06 17:10:00|1289.1|1288.6|1289.6|1289.1|1289.6|1289.1|1289|1288.5|106
1628270100000|2021-08-06 17:15:00|1289.7|1289.2|1289.7|1289.2|1289.7|1289.2|1289.5|1289|126
1628270400000|2021-08-06 17:20:00|1289.8|1289.3|1289.7|1289.2|1289.9|1289.4|1289.5|1289|332
1628270700000|2021-08-06 17:25:00|1289.8|1289.3|1290|1289.5|1290|1289.5|1289.5|1289|339
1628271000000|2021-08-06 17:30:00|1289.9|1289.4|1289.6|1289.1|1290|1289.5|1289.3|1288.8|382
1628271300000|2021-08-06 17:35:00|1289.7|1289.2|1289.7|1289.2|1289.7|1289.2|1289.4|1288.9|164
1628271600000|2021-08-06 17:40:00|1289.6|1289.1|1289.5|1289|1289.7|1289.2|1289.5|1289|283
1628271900000|2021-08-06 17:45:00|1289.6|1289.1|1289.9|1289.4|1290|1289.5|1289.5|1289|270
1628272200000|2021-08-06 17:50:00|1290|1289.5|1290|1289.5|1290.2|1289.7|1289.7|1289.2|273
1628272500000|2021-08-06 17:55:00|1290.1|1289.6|1289.9|1289.4|1290.2|1289.7|1289.7|1289.2|82
1628272800000|2021-08-06 18:00:00|1290|1289.5|1290.5|1290|1290.6|1290.1|1290|1289.5|118
1628273100000|2021-08-06 18:05:00|1290.6|1290.1|1291.2|1290.7|1291.2|1290.7|1290.4|1289.9|276
1628273400000|2021-08-06 18:10:00|1291.1|1290.6|1290|1289.5|1291.1|1290.6|1290|1289.5|229
1628273700000|2021-08-06 18:15:00|1290.1|1289.6|1290.5|1290|1290.5|1290|1290|1289.5|104
1628274000000|2021-08-06 18:20:00|1290.4|1289.9|1290|1289.5|1290.6|1290.1|1289.8|1289.3|128
1628274300000|2021-08-06 18:25:00|1290.1|1289.6|1290|1289.5|1290.1|1289.6|1289.7|1289.2|116
1628274600000|2021-08-06 18:30:00|1290.1|1289.6|1290.2|1289.7|1290.5|1290|1290|1289.5|176
1628274900000|2021-08-06 18:35:00|1290.3|1289.8|1290.4|1289.9|1290.4|1289.9|1289.8|1289.3|264
1628275200000|2021-08-06 18:40:00|1290.3|1289.8|1290.2|1289.7|1290.4|1289.9|1290.1|1289.6|251
1628275500000|2021-08-06 18:45:00|1290.1|1289.6|1289.8|1289.3|1290.2|1289.7|1289.8|1289.3|322
1628275800000|2021-08-06 18:50:00|1289.9|1289.4|1289.9|1289.4|1290.3|1289.8|1289.9|1289.4|231
1628276100000|2021-08-06 18:55:00|1289.8|1289.3|1289.5|1289|1289.9|1289.4|1289.5|1289|260
1628276400000|2021-08-06 19:00:00|1289.4|1288.9|1289.3|1288.8|1289.5|1289|1289.1|1288.6|166
1628276700000|2021-08-06 19:05:00|1289.4|1288.9|1290.1|1289.6|1290.1|1289.6|1289.3|1288.8|346
1628277000000|2021-08-06 19:10:00|1290|1289.5|1289.8|1289.3|1290|1289.5|1289.7|1289.2|166
1628277300000|2021-08-06 19:15:00|1289.7|1289.2|1289.6|1289.1|1289.8|1289.3|1289.2|1288.7|254
1628277600000|2021-08-06 19:20:00|1289.7|1289.2|1290.2|1289.7|1290.2|1289.7|1289.7|1289.2|574
1628277900000|2021-08-06 19:25:00|1290.1|1289.6|1290.4|1289.9|1290.4|1289.9|1289.9|1289.4|427
1628278200000|2021-08-06 19:30:00|1290.3|1289.8|1290.4|1289.9|1290.6|1290.1|1290.2|1289.7|665
1628278500000|2021-08-06 19:35:00|1290.5|1290|1290.3|1289.8|1290.5|1290|1290.1|1289.6|260
1628278800000|2021-08-06 19:40:00|1290.2|1289.7|1289.9|1289.4|1290.2|1289.7|1289.8|1289.3|265
1628279100000|2021-08-06 19:45:00|1289.8|1289.3|1289.8|1289.3|1289.9|1289.4|1289.3|1288.8|440
1628279400000|2021-08-06 19:50:00|1289.7|1289.2|1290.1|1289.6|1290.3|1289.8|1289.3|1288.8|689
1628279700000|2021-08-06 19:55:00|1290|1289.5|1290.2|1289.7|1290.8|1290.3|1289.9|1289.4|3365
1628280000000|2021-08-06 20:00:00|1290.4|1289.4|1290.9|1289.9|1291|1290|1290.3|1289.3|504
1628280300000|2021-08-06 20:05:00|1290.8|1289.8|1290.6|1289.6|1290.8|1289.8|1290.3|1289.3|148
1628280600000|2021-08-06 20:10:00|1290.7|1289.7|1291.2|1290.2|1291.2|1290.2|1290.5|1289.5|69
1628280900000|2021-08-06 20:15:00|1291.4|1290.4|1291.2|1290.2|1291.4|1290.4|1291.1|1290.1|43
1628281500000|2021-08-06 20:25:00|1291.1|1290.1|1289.9|1288.9|1291.1|1290.1|1289.9|1288.9|84
1628281800000|2021-08-06 20:30:00|1290.1|1289.1|1290.2|1289.2|1290.5|1289.5|1290|1289|13
1628282100000|2021-08-06 20:35:00|1290.1|1289.1|1290.1|1289.1|1290.1|1289.1|1290|1289|6
1628282400000|2021-08-06 20:40:00|1290.6|1289.6|1290.6|1289.6|1290.6|1289.6|1290.6|1289.6|2
1628283300000|2021-08-06 20:55:00|1290.3|1289.3|1290.4|1288.4|1290.4|1289.3|1289.9|1288.3|10
1628460300000|2021-08-08 22:05:00|1289.6|1287.6|1289.3|1287.3|1289.7|1287.7|1289.2|1287.2|0
1628460600000|2021-08-08 22:10:00|1289.4|1287.4|1289.2|1288.2|1289.5|1288.2|1289.2|1287.3|0
1628461200000|2021-08-08 22:20:00|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|2
1628463300000|2021-08-08 22:55:00|1288|1287|1286.3|1285.3|1288|1287|1286.3|1285.3|14
1628463600000|2021-08-08 23:00:00|1286.4|1285.4|1285.4|1284.4|1286.4|1285.4|1285.4|1284.4|18
1628463900000|2021-08-08 23:05:00|1284.8|1283.8|1282|1281|1284.8|1283.8|1282|1281|18
1628464200000|2021-08-08 23:10:00|1281.9|1280.9|1281.2|1280.2|1281.9|1280.9|1281.2|1280.2|7
1628464500000|2021-08-08 23:15:00|1281.5|1280.5|1283.7|1282.7|1283.7|1282.7|1281.5|1280.5|14
1628464800000|2021-08-08 23:20:00|1283.2|1282.2|1284.4|1283.4|1284.4|1283.4|1283.2|1282.2|19
1628465100000|2021-08-08 23:25:00|1284.2|1283.2|1284.8|1283.8|1284.8|1283.8|1284.2|1283.2|8
1628466300000|2021-08-08 23:45:00|1282.3|1281.3|1280.9|1279.9|1282.3|1281.3|1280.9|1279.9|32
1628466600000|2021-08-08 23:50:00|1281.3|1280.3|1282.8|1281.8|1282.8|1281.8|1281.3|1280.3|25
1628466900000|2021-08-08 23:55:00|1283.3|1282.3|1284.7|1283.7|1284.7|1283.7|1283.3|1282.3|58
1628467200000|2021-08-09 00:00:00|1285.2|1284.2|1283.7|1282.7|1285.2|1284.2|1283.7|1282.7|63
1628467500000|2021-08-09 00:05:00|1283.2|1282.2|1285.6|1284.6|1285.6|1284.6|1283.2|1282.2|21
1628467800000|2021-08-09 00:10:00|1285.3|1284.3|1284.7|1283.7|1285.8|1284.8|1284.7|1283.7|11
1628468100000|2021-08-09 00:15:00|1284.2|1283.2|1284.3|1283.3|1284.3|1283.3|1284.1|1283.1|6
1628468400000|2021-08-09 00:20:00|1284.7|1283.7|1285.5|1284.5|1285.6|1284.6|1284.7|1283.7|6
1628468700000|2021-08-09 00:25:00|1285.2|1284.2|1284.9|1283.9|1285.2|1284.2|1284.9|1283.9|3
1628469300000|2021-08-09 00:35:00|1285.5|1284.5|1285.7|1284.7|1286|1285|1285.5|1284.5|10
1628469600000|2021-08-09 00:40:00|1285.9|1284.9|1286.3|1285.3|1286.3|1285.3|1285.9|1284.9|9
1628469900000|2021-08-09 00:45:00|1285.8|1284.8|1284.2|1283.2|1285.8|1284.8|1284.2|1283.2|16
1628470200000|2021-08-09 00:50:00|1283.9|1282.9|1284|1283|1284|1283|1283.5|1282.5|14
1628470500000|2021-08-09 00:55:00|1283.9|1282.9|1284.5|1283.5|1284.5|1283.5|1283.8|1282.8|5
1628470800000|2021-08-09 01:00:00|1284.8|1283.8|1285|1284|1285.2|1284.2|1284.5|1283.5|87
1628471100000|2021-08-09 01:05:00|1284.7|1283.7|1283|1282|1284.9|1283.9|1283|1282|56
1628471400000|2021-08-09 01:10:00|1283.2|1282.2|1281.7|1280.7|1283.4|1282.4|1281.7|1280.7|87
1628471700000|2021-08-09 01:15:00|1281.6|1280.6|1279|1278|1281.6|1280.6|1279|1278|198
1628472000000|2021-08-09 01:20:00|1278.3|1277.3|1277.6|1276.6|1278.3|1277.3|1277.6|1276.6|8
1628472300000|2021-08-09 01:25:00|1278.1|1277.1|1279.4|1278.4|1279.4|1278.4|1277.8|1276.8|61
1628472600000|2021-08-09 01:30:00|1279.5|1278.5|1281|1280|1282.1|1281.1|1279|1278|51
1628472900000|2021-08-09 01:35:00|1281.6|1280.6|1284.8|1283.8|1285.4|1284.4|1281.6|1280.6|107
1628473200000|2021-08-09 01:40:00|1285.6|1284.6|1287.9|1286.9|1288.2|1287.2|1285.3|1284.3|90
1628473500000|2021-08-09 01:45:00|1288.5|1287.5|1287.4|1286.4|1288.8|1287.8|1287.4|1286.4|21
1628473800000|2021-08-09 01:50:00|1287.8|1286.8|1286.5|1285.5|1287.8|1286.8|1285.9|1284.9|13
1628474100000|2021-08-09 01:55:00|1285.9|1284.9|1284.8|1283.8|1286.5|1285.5|1284.8|1283.8|10
1628474400000|2021-08-09 02:00:00|1287.6|1286.6|1288.3|1287.3|1289.3|1288.3|1287.6|1286.6|35
1628474700000|2021-08-09 02:05:00|1290|1289|1291.2|1290.2|1291.2|1290.2|1289.6|1288.6|94
1628475000000|2021-08-09 02:10:00|1290.8|1289.8|1292|1291|1292.5|1291.5|1290.7|1289.7|26
1628475300000|2021-08-09 02:15:00|1292.3|1291.3|1293.9|1292.9|1293.9|1292.9|1292.3|1291.3|18
1628475600000|2021-08-09 02:20:00|1293.5|1292.5|1292.5|1291.5|1293.9|1292.9|1292.5|1291.5|14
1628475900000|2021-08-09 02:25:00|1292.3|1291.3|1292.6|1291.6|1293|1292|1292.1|1291.1|109
1628476200000|2021-08-09 02:30:00|1293.3|1292.3|1293.3|1292.3|1293.7|1292.7|1292.8|1291.8|50
1628476500000|2021-08-09 02:35:00|1293.8|1292.8|1293.8|1292.8|1294.1|1293.1|1293.1|1292.1|69
1628476800000|2021-08-09 02:40:00|1294.2|1293.2|1295.5|1294.5|1295.5|1294.5|1294|1293|24
1628477100000|2021-08-09 02:45:00|1295.6|1294.6|1296.7|1295.7|1297|1296|1295.1|1294.1|73
1628477400000|2021-08-09 02:50:00|1296.6|1295.6|1296.2|1295.2|1296.6|1295.6|1296.2|1295.2|19
1628477700000|2021-08-09 02:55:00|1296.7|1295.7|1297.1|1296.1|1297.1|1296.1|1296.7|1295.7|4
1628478000000|2021-08-09 03:00:00|1297.3|1296.3|1297.1|1296.1|1297.7|1296.7|1297.1|1296.1|11
1628478300000|2021-08-09 03:05:00|1297.9|1296.9|1298.5|1297.5|1299.3|1298.3|1297.9|1296.9|154
1628478600000|2021-08-09 03:10:00|1299.6|1298.6|1299.6|1298.6|1299.6|1298.6|1299.6|1298.6|1
1628478900000|2021-08-09 03:15:00|1298.6|1297.6|1297.5|1296.5|1298.6|1297.6|1297.5|1296.5|26
1628479200000|2021-08-09 03:20:00|||||||||1
1628479800000|2021-08-09 03:30:00|1296.2|1295.2|1296.6|1295.6|1296.6|1295.6|1296.2|1295.2|2
1628480100000|2021-08-09 03:35:00|1297.4|1296.4|1297.5|1296.5|1297.5|1296.5|1297.4|1296.4|2
1628480700000|2021-08-09 03:45:00|1297.1|1296.1|1297.4|1296.4|1297.4|1296.4|1297.1|1296.1|2
1628481600000|2021-08-09 04:00:00|1296.9|1295.9|1297.1|1296.1|1297.1|1296.1|1296.9|1295.9|2
1628482500000|2021-08-09 04:15:00|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|4
1628484600000|2021-08-09 04:50:00|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|5
1628484900000|2021-08-09 04:55:00|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|3
1628485200000|2021-08-09 05:00:00|1296.4|1295.4|1296.9|1295.9|1296.9|1295.9|1296.4|1295.4|5
1628485500000|2021-08-09 05:05:00|1296.5|1295.5|1296.2|1295.2|1297|1296|1296.2|1295.2|7
1628485800000|2021-08-09 05:10:00|1296.1|1295.1|1295|1294|1296.6|1295.6|1295|1294|23
1628486100000|2021-08-09 05:15:00|1294.6|1293.6|1295.1|1294.1|1295.1|1294.1|1294.6|1293.6|14
1628486400000|2021-08-09 05:20:00|1295.2|1294.2|1295.6|1294.6|1295.9|1294.9|1295|1294|11
1628486700000|2021-08-09 05:25:00|1295.9|1294.9|1296.7|1295.7|1296.7|1295.7|1295.9|1294.9|5
1628487000000|2021-08-09 05:30:00|1297|1296|1296.7|1295.7|1297.1|1296.1|1296.7|1295.7|4
1628487300000|2021-08-09 05:35:00|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1
1628487600000|2021-08-09 05:40:00|1297.5|1296.5|1297.2|1296.2|1297.5|1296.5|1297.2|1296.2|4
1628487900000|2021-08-09 05:45:00|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|2
1628488200000|2021-08-09 05:50:00|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1
1628488500000|2021-08-09 05:55:00|1296.5|1295.5|1296.7|1295.7|1296.7|1295.7|1296.5|1295.5|19
1628488800000|2021-08-09 06:00:00|1296.6|1295.6|1296.1|1295.1|1296.7|1295.7|1296.1|1295.1|8
1628489100000|2021-08-09 06:05:00|1296|1295|1295.7|1294.7|1296.2|1295.2|1295.7|1294.7|11
1628489400000|2021-08-09 06:10:00|1295.4|1294.4|1295.3|1294.3|1295.4|1294.4|1295.3|1294.3|8
1628489700000|2021-08-09 06:15:00|1294.9|1293.9|1295.2|1294.2|1295.2|1294.2|1294.9|1293.9|4
1628490000000|2021-08-09 06:20:00|1294.5|1293.5|1294.1|1293.1|1294.9|1293.9|1294.1|1293.1|14
1628490300000|2021-08-09 06:25:00|1293.9|1292.9|1293.6|1292.6|1293.9|1292.9|1293.3|1292.3|14
1628490600000|2021-08-09 06:30:00|1293.4|1292.4|1293.8|1292.8|1294.4|1293.4|1293.4|1292.4|11
1628490900000|2021-08-09 06:35:00|1293.6|1292.6|1293.7|1292.7|1294|1293|1293.2|1292.2|31
1628491200000|2021-08-09 06:40:00|1294|1293|1293.7|1292.7|1294.1|1293.1|1293.7|1292.7|9
1628491500000|2021-08-09 06:45:00|1293.3|1292.3|1293|1292|1293.3|1292.3|1292.8|1291.8|27
1628491800000|2021-08-09 06:50:00|1293.4|1292.4|1293.9|1292.9|1294.6|1293.6|1293.4|1292.4|32
1628492100000|2021-08-09 06:55:00|1293.8|1292.8|1294|1293|1294|1293|1293.4|1292.4|97
1628492400000|2021-08-09 07:00:00|1293.8|1292.8|1295.1|1294.1|1295.4|1294.4|1293.4|1292.4|234
1628492700000|2021-08-09 07:05:00|1295|1294|1295|1294|1295.2|1294.2|1294.7|1293.7|107
1628493000000|2021-08-09 07:10:00|1295.1|1294.1|1294|1293|1295.3|1294.3|1293.8|1292.8|106
1628493300000|2021-08-09 07:15:00|1293.9|1292.9|1294.1|1293.1|1294.1|1293.1|1293.2|1292.2|101
1628493600000|2021-08-09 07:20:00|1294|1293|1294.3|1293.3|1294.8|1293.8|1293.9|1292.9|113
1628493900000|2021-08-09 07:25:00|1294.2|1293.2|1294.4|1293.4|1294.5|1293.5|1294|1293|41
1628494200000|2021-08-09 07:30:00|1294.5|1293.5|1294.9|1293.9|1295.4|1294.4|1294.5|1293.5|66
1628494500000|2021-08-09 07:35:00|1295|1294|1294.5|1293.5|1295.4|1294.4|1294.5|1293.5|51
1628494800000|2021-08-09 07:40:00|1294.3|1293.3|1294.9|1293.9|1295|1294|1294.1|1293.1|133
1628495100000|2021-08-09 07:45:00|1294.8|1293.8|1294|1293|1294.8|1293.8|1294|1293|72
1628495400000|2021-08-09 07:50:00|1294.1|1293.1|1294|1293|1294.4|1293.4|1294|1293|45
1628495700000|2021-08-09 07:55:00|1293.9|1292.9|1293.9|1292.9|1294.3|1293.3|1293.9|1292.9|31
1628496000000|2021-08-09 08:00:00|1293.8|1292.8|1293.5|1292.5|1294.2|1293.2|1293|1292|161
1628496300000|2021-08-09 08:05:00|1293.4|1292.4|1292.6|1291.6|1293.5|1292.5|1292.6|1291.6|189
1628496600000|2021-08-09 08:10:00|1292.7|1291.7|1293.3|1292.3|1293.3|1292.3|1292.3|1291.3|58
1628496900000|2021-08-09 08:15:00|1293.2|1292.2|1293.8|1292.8|1293.8|1292.8|1293.2|1292.2|56
1628497200000|2021-08-09 08:20:00|1293.7|1292.7|1293.8|1292.8|1294|1293|1293.5|1292.5|31
1628497500000|2021-08-09 08:25:00|1294|1293|1294.4|1293.4|1294.4|1293.4|1293.8|1292.8|49
1628497800000|2021-08-09 08:30:00|1294.5|1293.5|1294.1|1293.1|1294.5|1293.5|1293.5|1292.5|65
1628498100000|2021-08-09 08:35:00|1294.4|1293.4|1294.4|1293.4|1294.5|1293.5|1294.1|1293.1|117
1628498400000|2021-08-09 08:40:00|1294.5|1293.5|1294.7|1293.7|1294.7|1293.7|1294.1|1293.1|132
1628498700000|2021-08-09 08:45:00|1294.6|1293.6|1294.4|1293.4|1294.8|1293.8|1294.3|1293.3|30
1628499000000|2021-08-09 08:50:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.3|1293.3|12
1628499300000|2021-08-09 08:55:00|1294.2|1293.2|1294.4|1293.4|1294.4|1293.4|1294.2|1293.2|12
1628499600000|2021-08-09 09:00:00|1294.3|1293.3|1294.2|1293.2|1294.3|1293.3|1293.9|1292.9|22
1628499900000|2021-08-09 09:05:00|1294.3|1293.3|1294.4|1293.4|1294.4|1293.4|1294.2|1293.2|62
1628500200000|2021-08-09 09:10:00|1294.3|1293.3|1293.5|1292.5|1294.3|1293.3|1293.5|1292.5|232
1628500500000|2021-08-09 09:15:00|1293.4|1292.4|1294.2|1293.2|1294.3|1293.3|1293.3|1292.3|239
1628500800000|2021-08-09 09:20:00|1294.1|1293.1|1294.1|1293.1|1294.4|1293.4|1293.8|1292.8|63
1628501100000|2021-08-09 09:25:00|1294.2|1293.2|1294.1|1293.1|1294.4|1293.4|1293.9|1292.9|88
1628501400000|2021-08-09 09:30:00|1294.2|1293.2|1294.2|1293.2|1294.6|1293.6|1294.2|1293.2|119
1628501700000|2021-08-09 09:35:00|1294.3|1293.3|1294.7|1293.7|1294.7|1293.7|1294.2|1293.2|75
1628502000000|2021-08-09 09:40:00|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|1294.5|1293.5|47
1628502300000|2021-08-09 09:45:00|1294.7|1293.7|1294.4|1293.4|1294.7|1293.7|1294.3|1293.3|38
1628502600000|2021-08-09 09:50:00|1294.5|1293.5|1295.2|1294.2|1295.3|1294.3|1294.4|1293.4|27
1628502900000|2021-08-09 09:55:00|1295.4|1294.4|1295.6|1294.6|1295.8|1294.8|1295.4|1294.4|53
1628503200000|2021-08-09 10:00:00|1295.7|1294.7|1295.9|1294.9|1295.9|1294.9|1295.2|1294.2|62
1628503500000|2021-08-09 10:05:00|1295.8|1294.8|1295.6|1294.6|1296|1295|1295.6|1294.6|52
1628503800000|2021-08-09 10:10:00|1295.7|1294.7|1295.9|1294.9|1295.9|1294.9|1295.7|1294.7|117
1628504100000|2021-08-09 10:15:00|1296|1295|1295.4|1294.4|1296|1295|1295.4|1294.4|75
1628504400000|2021-08-09 10:20:00|1295.5|1294.5|1295.4|1294.4|1295.7|1294.7|1295.4|1294.4|70
1628504700000|2021-08-09 10:25:00|1295.3|1294.3|1295.3|1294.3|1295.6|1294.6|1295.3|1294.3|77
1628505000000|2021-08-09 10:30:00|1295.2|1294.2|1295.3|1294.3|1295.4|1294.4|1295.2|1294.2|30
1628505300000|2021-08-09 10:35:00|1295.2|1294.2|1295|1294|1295.4|1294.4|1295|1294|173
1628505600000|2021-08-09 10:40:00|1295.1|1294.1|1295.1|1294.1|1295.3|1294.3|1295|1294|59
1628505900000|2021-08-09 10:45:00|1295.2|1294.2|1295.2|1294.2|1295.4|1294.4|1295.1|1294.1|91
1628506200000|2021-08-09 10:50:00|1295.3|1294.3|1295.5|1294.5|1295.8|1294.8|1295.3|1294.3|139
1628506500000|2021-08-09 10:55:00|1295.4|1294.4|1295.2|1294.2|1295.4|1294.4|1295.1|1294.1|36
1628506800000|2021-08-09 11:00:00|1295.1|1294.1|1295.6|1294.6|1295.6|1294.6|1295|1294|129
1628507100000|2021-08-09 11:05:00|1295.5|1294.5|1295.6|1294.6|1296.1|1295.1|1295.4|1294.4|100
1628507400000|2021-08-09 11:10:00|1295.8|1294.8|1295.9|1294.9|1296.1|1295.1|1295.6|1294.6|85
1628507700000|2021-08-09 11:15:00|1296|1295|1296.2|1295.2|1296.2|1295.2|1295.9|1294.9|86
1628508000000|2021-08-09 11:20:00|1296.3|1295.3|1297|1296|1297.3|1296.3|1296.2|1295.2|154
1628508300000|2021-08-09 11:25:00|1297.1|1296.1|1296.9|1295.9|1297.2|1296.2|1296.9|1295.9|33
1628508600000|2021-08-09 11:30:00|1296.8|1295.8|1296.7|1295.7|1296.9|1295.9|1296.6|1295.6|87
1628508900000|2021-08-09 11:35:00|1296.8|1295.8|1297.3|1296.3|1297.3|1296.3|1296.8|1295.8|213
1628509200000|2021-08-09 11:40:00|1297.4|1296.4|1297.4|1296.4|1297.5|1296.5|1297.4|1296.4|86
1628509500000|2021-08-09 11:45:00|1297.3|1296.3|1297.3|1296.3|1297.5|1296.5|1297.2|1296.2|96
1628509800000|2021-08-09 11:50:00|1297.2|1296.2|1296.9|1295.9|1297.2|1296.2|1296.8|1295.8|75
1628510100000|2021-08-09 11:55:00|1297|1296|1296.9|1295.9|1297|1296|1296.7|1295.7|53
1628510400000|2021-08-09 12:00:00|1297|1296|1295.6|1294.6|1297|1296|1295.5|1294.5|212
1628510700000|2021-08-09 12:05:00|1295.5|1294.5|1295.6|1294.6|1295.7|1294.7|1295.3|1294.3|71
1628511000000|2021-08-09 12:10:00|1295.5|1294.5|1295.6|1294.6|1295.7|1294.7|1295.4|1294.4|39
1628511300000|2021-08-09 12:15:00|1295.4|1294.4|1295.2|1294.2|1295.5|1294.5|1295.2|1294.2|75
1628511600000|2021-08-09 12:20:00|1295.3|1294.3|1294.5|1293.5|1295.4|1294.4|1294.5|1293.5|183
1628511900000|2021-08-09 12:25:00|1294.6|1293.6|1294.9|1293.9|1295|1294|1294.5|1293.5|62
1628512200000|2021-08-09 12:30:00|1295|1294|1294.6|1293.6|1295.2|1294.2|1294.6|1293.6|153
1628512500000|2021-08-09 12:35:00|1294.7|1293.7|1294.7|1293.7|1294.9|1293.9|1294.5|1293.5|130
1628512800000|2021-08-09 12:40:00|1294.8|1293.8|1295.3|1294.3|1295.3|1294.3|1294.8|1293.8|172
1628513100000|2021-08-09 12:45:00|1295.4|1294.4|1295.2|1294.2|1295.9|1294.9|1295.1|1294.1|251
1628513400000|2021-08-09 12:50:00|1295.1|1294.1|1295.1|1294.1|1295.5|1294.5|1295.1|1294.1|78
1628513700000|2021-08-09 12:55:00|1295.2|1294.2|1295.4|1294.4|1295.4|1294.4|1295|1294|59
1628514000000|2021-08-09 13:00:00|1295.5|1294.5|1295.4|1294.4|1295.9|1294.9|1295.2|1294.2|157
1628514300000|2021-08-09 13:05:00|1295.3|1294.3|1295.9|1294.9|1296|1295|1295|1294|101
1628514600000|2021-08-09 13:10:00|1295.8|1294.8|1295.7|1294.7|1296|1295|1295.5|1294.5|178
1628514900000|2021-08-09 13:15:00|1295.6|1294.6|1296.7|1295.7|1296.8|1295.8|1295.6|1294.6|248
1628515200000|2021-08-09 13:20:00|1296.8|1295.8|1296.6|1295.6|1296.8|1295.8|1296.3|1295.3|153
1628515500000|2021-08-09 13:25:00|1296.7|1295.7|1296.6|1295.6|1296.7|1295.7|1296.1|1295.1|221
1628515800000|2021-08-09 13:30:00|1296.4|1295.9|1294.3|1293.8|1296.5|1296|1294.3|1293.8|2978
1628516100000|2021-08-09 13:35:00|1294.1|1293.6|1294.6|1294.1|1295.3|1294.8|1293.7|1293.2|1726
1628516400000|2021-08-09 13:40:00|1294.5|1294|1296.1|1295.6|1296.2|1295.7|1294.4|1293.9|1869
1628516700000|2021-08-09 13:45:00|1296.2|1295.7|1296.7|1296.2|1297.5|1297|1295.9|1295.4|1148
1628517000000|2021-08-09 13:50:00|1296.8|1296.3|1296.7|1296.2|1297.4|1296.9|1296.4|1295.9|1103
1628517300000|2021-08-09 13:55:00|1296.6|1296.1|1298.2|1297.7|1298.6|1298.1|1296.6|1296.1|1436
1628517600000|2021-08-09 14:00:00|1298.3|1297.8|1296.8|1296.3|1298.7|1298.2|1296.7|1296.2|1022
1628517900000|2021-08-09 14:05:00|1296.9|1296.4|1297.3|1296.8|1297.8|1297.3|1296.8|1296.3|683
1628518200000|2021-08-09 14:10:00|1297.4|1296.9|1297.2|1296.7|1298.6|1298.1|1297.2|1296.7|1090
1628518500000|2021-08-09 14:15:00|1297.1|1296.6|1296.3|1295.8|1297.3|1296.8|1296.2|1295.7|843
1628518800000|2021-08-09 14:20:00|1296.4|1295.9|1296.5|1296|1296.9|1296.4|1296.3|1295.8|683
1628519100000|2021-08-09 14:25:00|1296.6|1296.1|1298.3|1297.8|1298.5|1298|1296.4|1295.9|632
1628519400000|2021-08-09 14:30:00|1298.4|1297.9|1299|1298.5|1299.2|1298.7|1298.2|1297.7|881
1628519700000|2021-08-09 14:35:00|1299.1|1298.6|1298.7|1298.2|1299.4|1298.9|1298.4|1297.9|880
1628520000000|2021-08-09 14:40:00|1298.8|1298.3|1298.1|1297.6|1299.2|1298.7|1298.1|1297.6|479
1628520300000|2021-08-09 14:45:00|1298|1297.5|1297.7|1297.2|1298.4|1297.9|1297.7|1297.2|342
1628520600000|2021-08-09 14:50:00|1297.6|1297.1|1296.9|1296.4|1297.6|1297.1|1296.6|1296.1|726
1628520900000|2021-08-09 14:55:00|1297|1296.5|1296.3|1295.8|1297.1|1296.6|1295.9|1295.4|973
1628521200000|2021-08-09 15:00:00|1296|1295.5|1296.3|1295.8|1297|1296.5|1295.7|1295.2|795
1628521500000|2021-08-09 15:05:00|1296.2|1295.7|1296.6|1296.1|1296.8|1296.3|1295.8|1295.3|263
1628521800000|2021-08-09 15:10:00|1296.7|1296.2|1297.1|1296.6|1297.2|1296.7|1296.4|1295.9|506
1628522100000|2021-08-09 15:15:00|1297|1296.5|1297.6|1297.1|1297.9|1297.4|1296.9|1296.4|477
1628522400000|2021-08-09 15:20:00|1297.7|1297.2|1297.7|1297.2|1298.3|1297.8|1297.5|1297|496
1628522700000|2021-08-09 15:25:00|1297.8|1297.3|1298.6|1298.1|1298.6|1298.1|1297.7|1297.2|417
1628523000000|2021-08-09 15:30:00|1298.5|1298|1297.9|1297.4|1298.6|1298.1|1297.6|1297.1|443
1628523300000|2021-08-09 15:35:00|1297.8|1297.3|1297.5|1297|1297.8|1297.3|1297.4|1296.9|283
1628523600000|2021-08-09 15:40:00|1297.4|1296.9|1297.8|1297.3|1297.8|1297.3|1297.3|1296.8|229
1628523900000|2021-08-09 15:45:00|1297.7|1297.2|1298.4|1297.9|1298.4|1297.9|1297.7|1297.2|309
1628524200000|2021-08-09 15:50:00|1298.3|1297.8|1298.7|1298.2|1298.8|1298.3|1298.3|1297.8|325
1628524500000|2021-08-09 15:55:00|1298.8|1298.3|1298.9|1298.4|1299|1298.5|1298.6|1298.1|397
1628524800000|2021-08-09 16:00:00|1299|1298.5|1299.3|1298.8|1299.6|1299.1|1299|1298.5|323
1628525100000|2021-08-09 16:05:00|1299.4|1298.9|1299.8|1299.3|1299.9|1299.4|1299.3|1298.8|429
1628525400000|2021-08-09 16:10:00|1299.7|1299.2|1299.3|1298.8|1299.8|1299.3|1299.3|1298.8|244
1628525700000|2021-08-09 16:15:00|1299.2|1298.7|1299.2|1298.7|1299.6|1299.1|1299.2|1298.7|262
1628526000000|2021-08-09 16:20:00|1299.3|1298.8|1298.9|1298.4|1299.4|1298.9|1298.5|1298|765
1628526300000|2021-08-09 16:25:00|1299|1298.5|1299.3|1298.8|1299.5|1299|1299|1298.5|365
1628526600000|2021-08-09 16:30:00|1299.4|1298.9|1299.2|1298.7|1299.6|1299.1|1299.1|1298.6|275
1628526900000|2021-08-09 16:35:00|1299.1|1298.6|1298.9|1298.4|1299.1|1298.6|1298.7|1298.2|322
1628527200000|2021-08-09 16:40:00|1298.8|1298.3|1298.2|1297.7|1298.9|1298.4|1297.9|1297.4|260
1628527500000|2021-08-09 16:45:00|1298.3|1297.8|1298.2|1297.7|1298.4|1297.9|1298.1|1297.6|155
1628527800000|2021-08-09 16:50:00|1298.3|1297.8|1298.2|1297.7|1298.4|1297.9|1298|1297.5|241
1628528100000|2021-08-09 16:55:00|1298.3|1297.8|1298.4|1297.9|1298.7|1298.2|1298.1|1297.6|227
1628528400000|2021-08-09 17:00:00|1298.3|1297.8|1298|1297.5|1298.3|1297.8|1297.8|1297.3|544
1628528700000|2021-08-09 17:05:00|1298.1|1297.6|1298.5|1298|1298.6|1298.1|1297.9|1297.4|255
1628529000000|2021-08-09 17:10:00|1298.6|1298.1|1298.2|1297.7|1298.8|1298.3|1298.2|1297.7|327
1628529300000|2021-08-09 17:15:00|1298.3|1297.8|1298|1297.5|1298.3|1297.8|1297.9|1297.4|279
1628529600000|2021-08-09 17:20:00|1297.9|1297.4|1297.4|1296.9|1298|1297.5|1297.4|1296.9|510
1628529900000|2021-08-09 17:25:00|1297.5|1297|1297.1|1296.6|1297.6|1297.1|1296.8|1296.3|730
1628530200000|2021-08-09 17:30:00|1297.2|1296.7|1297.7|1297.2|1297.8|1297.3|1297.1|1296.6|297
1628530500000|2021-08-09 17:35:00|1297.8|1297.3|1297.8|1297.3|1298|1297.5|1297.6|1297.1|338
1628530800000|2021-08-09 17:40:00|1297.9|1297.4|1298.8|1298.3|1298.8|1298.3|1297.8|1297.3|313
1628531100000|2021-08-09 17:45:00|1298.7|1298.2|1298.8|1298.3|1299.1|1298.6|1298.7|1298.2|258
1628531400000|2021-08-09 17:50:00|1298.9|1298.4|1299.2|1298.7|1299.2|1298.7|1298.5|1298|502
1628531700000|2021-08-09 17:55:00|1299.1|1298.6|1298.8|1298.3|1299.3|1298.8|1298.8|1298.3|326
1628532000000|2021-08-09 18:00:00|1298.9|1298.4|1298.7|1298.2|1299|1298.5|1298.7|1298.2|241
1628532300000|2021-08-09 18:05:00|1298.8|1298.3|1298.8|1298.3|1298.8|1298.3|1298.5|1298|203
1628532600000|2021-08-09 18:10:00|1298.7|1298.2|1298.5|1298|1298.8|1298.3|1298.3|1297.8|421
1628532900000|2021-08-09 18:15:00|1298.6|1298.1|1297.9|1297.4|1298.6|1298.1|1297.9|1297.4|307
1628533200000|2021-08-09 18:20:00|1297.8|1297.3|1298.1|1297.6|1298.2|1297.7|1297.7|1297.2|221
1628533500000|2021-08-09 18:25:00|1298|1297.5|1298.3|1297.8|1298.5|1298|1298|1297.5|232
1628533800000|2021-08-09 18:30:00|1298.4|1297.9|1299.2|1298.7|1299.3|1298.8|1298.4|1297.9|442
1628534100000|2021-08-09 18:35:00|1299.1|1298.6|1299.1|1298.6|1299.2|1298.7|1299|1298.5|196
1628534400000|2021-08-09 18:40:00|1299|1298.5|1298.3|1297.8|1299|1298.5|1298.2|1297.7|557
1628534700000|2021-08-09 18:45:00|1298.4|1297.9|1298.3|1297.8|1298.5|1298|1298|1297.5|427
1628535000000|2021-08-09 18:50:00|1298.2|1297.7|1298.2|1297.7|1298.4|1297.9|1298.1|1297.6|205
1628535300000|2021-08-09 18:55:00|1298.3|1297.8|1298|1297.5|1298.4|1297.9|1297.9|1297.4|286
1628535600000|2021-08-09 19:00:00|1297.9|1297.4|1297.7|1297.2|1298.3|1297.8|1297.6|1297.1|289
1628535900000|2021-08-09 19:05:00|1297.6|1297.1|1297.6|1297.1|1297.8|1297.3|1297.4|1296.9|334
1628536200000|2021-08-09 19:10:00|1297.5|1297|1297.4|1296.9|1297.6|1297.1|1297.2|1296.7|349
1628536500000|2021-08-09 19:15:00|1297.5|1297|1297.1|1296.6|1297.5|1297|1297.1|1296.6|322
1628536800000|2021-08-09 19:20:00|1297.2|1296.7|1296.7|1296.2|1297.3|1296.8|1296.6|1296.1|335
1628537100000|2021-08-09 19:25:00|1296.8|1296.3|1296.7|1296.2|1296.9|1296.4|1296.7|1296.2|230
1628537400000|2021-08-09 19:30:00|1296.8|1296.3|1296.7|1296.2|1296.9|1296.4|1296.5|1296|496
1628537700000|2021-08-09 19:35:00|1296.6|1296.1|1297|1296.5|1297.1|1296.6|1296.4|1295.9|382
1628538000000|2021-08-09 19:40:00|1297.1|1296.6|1296.7|1296.2|1297.1|1296.6|1296.6|1296.1|451
1628538300000|2021-08-09 19:45:00|1296.6|1296.1|1295.8|1295.3|1296.7|1296.2|1295.7|1295.2|999
1628538600000|2021-08-09 19:50:00|1295.7|1295.2|1295.7|1295.2|1296.3|1295.8|1295.7|1295.2|1323
1628538900000|2021-08-09 19:55:00|1295.8|1295.3|1295.3|1294.8|1296|1295.5|1294.7|1294.2|6288
1628539200000|2021-08-09 20:00:00|1295.4|1294.4|1295.7|1294.7|1295.9|1294.9|1295.1|1294.1|488
1628539500000|2021-08-09 20:05:00|1295.8|1294.8|1295.7|1294.7|1296.1|1295.1|1295.7|1294.7|70
1628539800000|2021-08-09 20:10:00|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|1295.6|1294.6|40
1628540400000|2021-08-09 20:20:00|1295.9|1294.9|1296.1|1295.1|1296.1|1295.1|1295.7|1294.7|39
1628540700000|2021-08-09 20:25:00|1296|1295|1295.9|1294.9|1296|1295|1295.4|1294.4|83
1628541000000|2021-08-09 20:30:00|1295.5|1294.5|1295.6|1294.6|1295.8|1294.8|1295.4|1294.4|14
1628541300000|2021-08-09 20:35:00|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1
1628541900000|2021-08-09 20:45:00|1295.6|1294.6|1295.4|1294.4|1295.6|1294.6|1295.4|1294.4|3
1628542500000|2021-08-09 20:55:00|1295.6|1294.6|1295.1|1294.1|1295.6|1294.6|1295.1|1294.1|10
1628542800000|2021-08-09 21:00:00|||||||||6
1628546400000|2021-08-09 22:00:00|1295.5|1293.5|1295.5|1293.5|1295.7|1293.7|1295.4|1293.4|0
1628547300000|2021-08-09 22:15:00|1295.4|1293.4|1295.3|1293.3|1295.4|1293.4|1295.2|1293.2|0
1628547600000|2021-08-09 22:20:00|1295.4|1293.4|1295.1|1293.1|1295.4|1293.4|1295.1|1293.1|0
1628547900000|2021-08-09 22:25:00|1294.9|1292.9|1294.9|1292.9|1295.1|1293.1|1294.7|1292.7|0
1628548200000|2021-08-09 22:30:00|1295|1293|1295.1|1293.1|1295.2|1293.2|1294.9|1292.9|0
1628548500000|2021-08-09 22:35:00|1295|1293|1294.7|1292.7|1295|1293|1294.7|1292.7|0
1628548800000|2021-08-09 22:40:00|1294.8|1292.8|1294.8|1292.8|1294.9|1292.9|1294.7|1292.7|0
1628549100000|2021-08-09 22:45:00|1294.7|1292.7|1295|1293|1295|1293|1294.7|1292.7|0
1628549400000|2021-08-09 22:50:00|1294.9|1292.9|1294.9|1292.9|1294.9|1292.9|1294.9|1292.9|0
1628549700000|2021-08-09 22:55:00|1295|1293|1294.9|1292.9|1295|1293|1294.9|1292.9|0
1628550000000|2021-08-09 23:00:00|1295|1293|1294.8|1292.8|1295|1293|1294.7|1292.7|0
1628550300000|2021-08-09 23:05:00|1294.9|1292.9|1294.9|1292.9|1294.9|1292.9|1294.8|1292.8|0
1628550600000|2021-08-09 23:10:00|1294.8|1292.8|1294.8|1292.8|1294.9|1292.9|1294.8|1292.8|0
1628550900000|2021-08-09 23:15:00|1294.9|1292.9|1294.8|1292.8|1294.9|1292.9|1294.8|1292.8|0
1628551200000|2021-08-09 23:20:00|1294.7|1292.7|1294.7|1292.7|1294.8|1292.8|1294.7|1292.7|0
1628551500000|2021-08-09 23:25:00|1294.6|1292.6|1294.7|1292.7|1294.7|1292.7|1294.6|1292.6|0
1628551800000|2021-08-09 23:30:00|1294.8|1292.8|1294.4|1292.4|1294.8|1292.8|1294.4|1292.4|0
1628552100000|2021-08-09 23:35:00|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.2|1292.2|0
1628552400000|2021-08-09 23:40:00|1294.4|1292.4|1294.7|1292.7|1294.7|1292.7|1294.4|1292.4|0
1628552700000|2021-08-09 23:45:00|1294.6|1292.6|1294.9|1292.9|1295|1293|1294.4|1292.4|0
1628553300000|2021-08-09 23:55:00|1295|1293|1294.9|1292.9|1295|1293|1294.9|1292.9|0
1628553600000|2021-08-10 00:00:00|1295|1293|1294.2|1293.2|1295.1|1293.2|1294.2|1292.9|0
1628553900000|2021-08-10 00:05:00|1295.3|1294.3|1294.2|1293.2|1295.3|1294.3|1294.2|1293.2|4
1628554500000|2021-08-10 00:15:00|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|2
1628554800000|2021-08-10 00:20:00|1294.1|1293.1|1294.3|1293.3|1294.3|1293.3|1294.1|1293.1|2
1628555100000|2021-08-10 00:25:00|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|1
1628555400000|2021-08-10 00:30:00|1293.6|1292.6|1293.2|1292.2|1293.6|1292.6|1293.2|1292.2|15
1628555700000|2021-08-10 00:35:00|1293.1|1292.1|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|5
1628556000000|2021-08-10 00:40:00|1294.1|1293.1|1294.6|1293.6|1294.6|1293.6|1294.1|1293.1|9
1628556300000|2021-08-10 00:45:00|1294.8|1293.8|1294.7|1293.7|1294.8|1293.8|1294.7|1293.7|6
1628556600000|2021-08-10 00:50:00|1295|1294|1295|1294|1295|1294|1295|1294|2
1628556900000|2021-08-10 00:55:00|1294.9|1293.9|1295|1294|1295|1294|1294.8|1293.8|5
1628557200000|2021-08-10 01:00:00|1295.5|1294.5|1294.9|1293.9|1295.5|1294.5|1294.9|1293.9|11
1628557500000|2021-08-10 01:05:00|1294.7|1293.7|1294.4|1293.4|1294.7|1293.7|1294.4|1293.4|6
1628557800000|2021-08-10 01:10:00|1294.6|1293.6|1295.9|1294.9|1295.9|1294.9|1294.5|1293.5|83
1628558100000|2021-08-10 01:15:00|1295.8|1294.8|1295.5|1294.5|1297.1|1296.1|1295.5|1294.5|55
1628558400000|2021-08-10 01:20:00|1295.4|1294.4|1294.9|1293.9|1296|1295|1294.9|1293.9|32
1628558700000|2021-08-10 01:25:00|1294.4|1293.4|1293.5|1292.5|1294.4|1293.4|1293.4|1292.4|5
1628559000000|2021-08-10 01:30:00|1293.1|1292.1|1293.8|1292.8|1295.9|1294.9|1293.1|1292.1|89
1628559300000|2021-08-10 01:35:00|1292.6|1291.6|1292.8|1291.8|1292.8|1291.8|1292.5|1291.5|24
1628559600000|2021-08-10 01:40:00|1293.7|1292.7|1293.6|1292.6|1293.7|1292.7|1293.5|1292.5|46
1628559900000|2021-08-10 01:45:00|1293|1292|1291|1290|1293|1292|1290.3|1289.3|23
1628560200000|2021-08-10 01:50:00|1291.1|1290.1|1291.2|1290.2|1291.7|1290.7|1290.6|1289.6|8
1628560500000|2021-08-10 01:55:00|1289.5|1288.5|1289.2|1288.2|1289.5|1288.5|1288.3|1287.3|15
1628560800000|2021-08-10 02:00:00|1289|1288|1288.8|1287.8|1289|1288|1288.3|1287.3|6
1628561100000|2021-08-10 02:05:00|1290.6|1289.6|1290.6|1289.6|1290.6|1289.6|1290.6|1289.6|2
1628561400000|2021-08-10 02:10:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|7
1628561700000|2021-08-10 02:15:00|1291.3|1290.3|1291.3|1290.3|1291.3|1290.3|1291.3|1290.3|1
1628562000000|2021-08-10 02:20:00|1291.9|1290.9|1292.1|1291.1|1292.2|1291.2|1291.7|1290.7|6
1628562300000|2021-08-10 02:25:00|1292.3|1291.3|1293.4|1292.4|1293.6|1292.6|1292|1291|12
1628562600000|2021-08-10 02:30:00|1293|1292|1292.2|1291.2|1293|1292|1292.2|1291.2|9
1628562900000|2021-08-10 02:35:00|1292|1291|1292.9|1291.9|1292.9|1291.9|1291.6|1290.6|40
1628563200000|2021-08-10 02:40:00|1293.3|1292.3|1293.3|1292.3|1293.3|1292.3|1293.3|1292.3|1
1628563500000|2021-08-10 02:45:00|1293.6|1292.6|1294.4|1293.4|1294.4|1293.4|1293.4|1292.4|3
1628563800000|2021-08-10 02:50:00|1294.8|1293.8|1296.2|1295.2|1296.2|1295.2|1294.3|1293.3|10
1628564100000|2021-08-10 02:55:00|1296|1295|1295.8|1294.8|1296.1|1295.1|1295.8|1294.8|4
1628566200000|2021-08-10 03:30:00|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|1294.8|1293.8|2
1628566500000|2021-08-10 03:35:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.4|1293.4|7
1628567100000|2021-08-10 03:45:00|1295.1|1294.1|1295.2|1294.2|1295.2|1294.2|1294.9|1293.9|35
1628567700000|2021-08-10 03:55:00|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|2
1628568000000|2021-08-10 04:00:00|1295|1294|1295|1294|1295|1294|1295|1294|1
1628569500000|2021-08-10 04:25:00|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1
1628570400000|2021-08-10 04:40:00|1294.4|1293.4|1294.2|1293.2|1294.4|1293.4|1294.2|1293.2|2
1628571600000|2021-08-10 05:00:00|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|1
1628571900000|2021-08-10 05:05:00|1295.3|1294.3|1295.6|1294.6|1295.7|1294.7|1295.3|1294.3|5
1628572200000|2021-08-10 05:10:00|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|1
1628572500000|2021-08-10 05:15:00|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|2
1628572800000|2021-08-10 05:20:00|1295.8|1294.8|1296|1295|1296.1|1295.1|1295.8|1294.8|6
1628573100000|2021-08-10 05:25:00|1296.1|1295.1|1296.4|1295.4|1296.4|1295.4|1295.9|1294.9|12
1628573400000|2021-08-10 05:30:00|1296.7|1295.7|1296.6|1295.6|1297|1296|1296.4|1295.4|22
1628573700000|2021-08-10 05:35:00|1297|1296|1297.8|1296.8|1298|1297|1297|1296|19
1628574000000|2021-08-10 05:40:00|1297.9|1296.9|1299.3|1298.3|1299.6|1298.6|1297.9|1296.9|89
1628574300000|2021-08-10 05:45:00|1299.6|1298.6|1299.6|1298.6|1299.9|1298.9|1298.8|1297.8|47
1628574600000|2021-08-10 05:50:00|1299.4|1298.4|1299.3|1298.3|1299.5|1298.5|1298.8|1297.8|19
1628574900000|2021-08-10 05:55:00|1299.1|1298.1|1299.7|1298.7|1299.9|1298.9|1299.1|1298.1|80
1628575200000|2021-08-10 06:00:00|1299.4|1298.4|1298.5|1297.5|1299.4|1298.4|1297.9|1296.9|36
1628575500000|2021-08-10 06:05:00|1299.4|1298.4|1299.4|1298.4|1299.4|1298.4|1299.4|1298.4|5
1628575800000|2021-08-10 06:10:00|1298.7|1297.7|1299.2|1298.2|1299.2|1298.2|1298.7|1297.7|11
1628576100000|2021-08-10 06:15:00|1299.8|1298.8|1299.6|1298.6|1299.8|1298.8|1298.9|1297.9|31
1628576400000|2021-08-10 06:20:00|1299.2|1298.2|1299.5|1298.5|1299.5|1298.5|1299|1298|11
1628576700000|2021-08-10 06:25:00|1299.6|1298.6|1300.5|1299.5|1300.5|1299.5|1299.4|1298.4|38
1628577000000|2021-08-10 06:30:00|1301|1300|1302.7|1301.7|1302.8|1301.8|1301|1300|213
1628577300000|2021-08-10 06:35:00|1303.2|1302.2|1302.9|1301.9|1303.5|1302.5|1302.9|1301.9|103
1628577600000|2021-08-10 06:40:00|1302.8|1301.8|1302.7|1301.7|1303.1|1302.1|1302.3|1301.3|97
1628577900000|2021-08-10 06:45:00|1302.8|1301.8|1303|1302|1303|1302|1302.1|1301.1|107
1628578200000|2021-08-10 06:50:00|1302.9|1301.9|1303.3|1302.3|1303.4|1302.4|1302.6|1301.6|141
1628578500000|2021-08-10 06:55:00|1303.2|1302.2|1303.3|1302.3|1303.7|1302.7|1302.9|1301.9|190
1628578800000|2021-08-10 07:00:00|1303.2|1302.2|1303.1|1302.1|1303.6|1302.6|1302.2|1301.2|112
1628579100000|2021-08-10 07:05:00|1303|1302|1302.5|1301.5|1303.1|1302.1|1302.2|1301.2|219
1628579400000|2021-08-10 07:10:00|1302.4|1301.4|1302.7|1301.7|1302.8|1301.8|1302.4|1301.4|89
1628579700000|2021-08-10 07:15:00|1302.5|1301.5|1302.4|1301.4|1302.7|1301.7|1302.1|1301.1|108
1628580000000|2021-08-10 07:20:00|1302.5|1301.5|1302.9|1301.9|1303.3|1302.3|1302.5|1301.5|75
1628580300000|2021-08-10 07:25:00|1302.8|1301.8|1302.5|1301.5|1303.1|1302.1|1302.3|1301.3|140
1628580600000|2021-08-10 07:30:00|1302.6|1301.6|1302.7|1301.7|1303.2|1302.2|1302.4|1301.4|234
1628580900000|2021-08-10 07:35:00|1302.9|1301.9|1302.8|1301.8|1303.1|1302.1|1302.4|1301.4|73
1628581200000|2021-08-10 07:40:00|1302.9|1301.9|1302.4|1301.4|1302.9|1301.9|1302.3|1301.3|63
1628581500000|2021-08-10 07:45:00|1302.3|1301.3|1302.2|1301.2|1302.7|1301.7|1302|1301|75
1628581800000|2021-08-10 07:50:00|1302.1|1301.1|1302.7|1301.7|1302.9|1301.9|1302.1|1301.1|85
1628582100000|2021-08-10 07:55:00|1302.9|1301.9|1302.7|1301.7|1303|1302|1302.5|1301.5|70
1628582400000|2021-08-10 08:00:00|1302.8|1301.8|1302.4|1301.4|1302.9|1301.9|1301.9|1300.9|211
1628582700000|2021-08-10 08:05:00|1302.5|1301.5|1302.4|1301.4|1303.2|1302.2|1301.8|1300.8|386
1628583000000|2021-08-10 08:10:00|1302.3|1301.3|1301.4|1300.4|1302.6|1301.6|1301.4|1300.4|161
1628583300000|2021-08-10 08:15:00|1301.5|1300.5|1302.1|1301.1|1302.1|1301.1|1301.3|1300.3|76
1628583600000|2021-08-10 08:20:00|1302.2|1301.2|1302|1301|1302.2|1301.2|1301.8|1300.8|43
1628583900000|2021-08-10 08:25:00|1301.8|1300.8|1301.8|1300.8|1301.9|1300.9|1301.6|1300.6|46
1628584200000|2021-08-10 08:30:00|1301.9|1300.9|1301.1|1300.1|1301.9|1300.9|1301|1300|113
1628584500000|2021-08-10 08:35:00|1301.2|1300.2|1301.4|1300.4|1301.6|1300.6|1301|1300|140
1628584800000|2021-08-10 08:40:00|1301.5|1300.5|1301.9|1300.9|1301.9|1300.9|1301.1|1300.1|206
1628585100000|2021-08-10 08:45:00|1301.7|1300.7|1301.6|1300.6|1302.2|1301.2|1301.5|1300.5|199
1628585400000|2021-08-10 08:50:00|1301.8|1300.8|1301.9|1300.9|1302|1301|1301.5|1300.5|93
1628585700000|2021-08-10 08:55:00|1302|1301|1302.1|1301.1|1302.1|1301.1|1301.8|1300.8|106
1628586000000|2021-08-10 09:00:00|1302|1301|1301.2|1300.2|1302|1301|1301.2|1300.2|112
1628586300000|2021-08-10 09:05:00|1301.1|1300.1|1301.1|1300.1|1301.4|1300.4|1301.1|1300.1|92
1628586600000|2021-08-10 09:10:00|1301.3|1300.3|1301.3|1300.3|1301.4|1300.4|1301.1|1300.1|155
1628586900000|2021-08-10 09:15:00|1301.4|1300.4|1301.2|1300.2|1301.7|1300.7|1301|1300|85
1628587200000|2021-08-10 09:20:00|1301.3|1300.3|1301.1|1300.1|1301.4|1300.4|1300.8|1299.8|57
1628587500000|2021-08-10 09:25:00|1301.3|1300.3|1300.8|1299.8|1301.3|1300.3|1300.7|1299.7|31
1628587800000|2021-08-10 09:30:00|1300.9|1299.9|1301.2|1300.2|1301.4|1300.4|1300.8|1299.8|153
1628588100000|2021-08-10 09:35:00|1301.3|1300.3|1301.1|1300.1|1301.3|1300.3|1300.8|1299.8|45
1628588400000|2021-08-10 09:40:00|1301.2|1300.2|1301.3|1300.3|1301.3|1300.3|1300.8|1299.8|53
1628588700000|2021-08-10 09:45:00|1301|1300|1300.9|1299.9|1301.1|1300.1|1300.8|1299.8|20
1628589000000|2021-08-10 09:50:00|1301|1300|1301.3|1300.3|1301.3|1300.3|1301|1300|30
1628589300000|2021-08-10 09:55:00|1301.4|1300.4|1301.2|1300.2|1301.5|1300.5|1300.9|1299.9|60
1628589600000|2021-08-10 10:00:00|1301.3|1300.3|1300.7|1299.7|1301.4|1300.4|1300.7|1299.7|26
1628589900000|2021-08-10 10:05:00|1300.8|1299.8|1300.8|1299.8|1300.9|1299.9|1300.6|1299.6|33
1628590200000|2021-08-10 10:10:00|1300.9|1299.9|1300.7|1299.7|1300.9|1299.9|1300.6|1299.6|82
1628590500000|2021-08-10 10:15:00|1300.4|1299.4|1300.8|1299.8|1300.8|1299.8|1300.4|1299.4|44
1628590800000|2021-08-10 10:20:00|1300.9|1299.9|1301.1|1300.1|1301.1|1300.1|1300.8|1299.8|22
1628591100000|2021-08-10 10:25:00|1300.9|1299.9|1300.7|1299.7|1300.9|1299.9|1300.3|1299.3|23
1628591400000|2021-08-10 10:30:00|1300.6|1299.6|1300.5|1299.5|1300.6|1299.6|1300.3|1299.3|25
1628591700000|2021-08-10 10:35:00|1300.6|1299.6|1301|1300|1301.1|1300.1|1300.6|1299.6|8
1628592000000|2021-08-10 10:40:00|1300.9|1299.9|1300.9|1299.9|1301.1|1300.1|1300.7|1299.7|65
1628592300000|2021-08-10 10:45:00|1301.1|1300.1|1301.4|1300.4|1301.4|1300.4|1301.1|1300.1|16
1628592600000|2021-08-10 10:50:00|1301.3|1300.3|1300.8|1299.8|1301.4|1300.4|1300.7|1299.7|178
1628592900000|2021-08-10 10:55:00|1300.9|1299.9|1300.5|1299.5|1301.1|1300.1|1300.5|1299.5|139
1628593200000|2021-08-10 11:00:00|1300.6|1299.6|1301.6|1300.6|1301.6|1300.6|1300.5|1299.5|114
1628593500000|2021-08-10 11:05:00|1301.5|1300.5|1301.3|1300.3|1301.5|1300.5|1301.2|1300.2|20
1628593800000|2021-08-10 11:10:00|1301.5|1300.5|1301.8|1300.8|1301.9|1300.9|1301.4|1300.4|29
1628594100000|2021-08-10 11:15:00|1301.9|1300.9|1302|1301|1302|1301|1301.7|1300.7|19
1628594400000|2021-08-10 11:20:00|1302.1|1301.1|1301.9|1300.9|1302.1|1301.1|1301.8|1300.8|44
1628594700000|2021-08-10 11:25:00|1302|1301|1301.7|1300.7|1302.1|1301.1|1301.7|1300.7|34
1628595000000|2021-08-10 11:30:00|1301.6|1300.6|1301.6|1300.6|1301.9|1300.9|1301.6|1300.6|22
1628595300000|2021-08-10 11:35:00|1301.7|1300.7|1301.6|1300.6|1301.7|1300.7|1301.5|1300.5|33
1628595600000|2021-08-10 11:40:00|1301.4|1300.4|1301.3|1300.3|1301.5|1300.5|1301.3|1300.3|21
1628595900000|2021-08-10 11:45:00|1301.4|1300.4|1301.4|1300.4|1301.4|1300.4|1301.4|1300.4|8
1628596200000|2021-08-10 11:50:00|1301.2|1300.2|1301.7|1300.7|1301.8|1300.8|1301.2|1300.2|14
1628596500000|2021-08-10 11:55:00|1301.8|1300.8|1301.6|1300.6|1301.8|1300.8|1301.6|1300.6|9
1628596800000|2021-08-10 12:00:00|1301.7|1300.7|1301.5|1300.5|1301.8|1300.8|1301.4|1300.4|63
1628597100000|2021-08-10 12:05:00|1301.3|1300.3|1301.3|1300.3|1301.4|1300.4|1301.1|1300.1|122
1628597400000|2021-08-10 12:10:00|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1300.8|1299.8|113
1628597700000|2021-08-10 12:15:00|1301.1|1300.1|1301|1300|1301.2|1300.2|1300.6|1299.6|84
1628598000000|2021-08-10 12:20:00|1301.1|1300.1|1300.7|1299.7|1301.4|1300.4|1300.7|1299.7|69
1628598300000|2021-08-10 12:25:00|1300.8|1299.8|1301|1300|1301.1|1300.1|1300.6|1299.6|63
1628598600000|2021-08-10 12:30:00|1301.1|1300.1|1301.5|1300.5|1301.7|1300.7|1301.1|1300.1|35
1628598900000|2021-08-10 12:35:00|1301.4|1300.4|1302|1301|1302|1301|1301.3|1300.3|34
1628599200000|2021-08-10 12:40:00|1301.8|1300.8|1301.2|1300.2|1301.8|1300.8|1301.2|1300.2|63
1628599500000|2021-08-10 12:45:00|1301.1|1300.1|1301.1|1300.1|1301.2|1300.2|1300.9|1299.9|127
1628599800000|2021-08-10 12:50:00|1301|1300|1301.1|1300.1|1301.2|1300.2|1300.8|1299.8|105
1628600100000|2021-08-10 12:55:00|1301.2|1300.2|1300.9|1299.9|1301.3|1300.3|1300.8|1299.8|69
1628600400000|2021-08-10 13:00:00|1301|1300|1301.8|1300.8|1301.9|1300.9|1300.9|1299.9|69
1628600700000|2021-08-10 13:05:00|1301.9|1300.9|1300.6|1299.6|1302|1301|1300.6|1299.6|89
1628601000000|2021-08-10 13:10:00|1300.7|1299.7|1301.7|1300.7|1301.7|1300.7|1300.6|1299.6|66
1628601300000|2021-08-10 13:15:00|1301.6|1300.6|1301.7|1300.7|1301.8|1300.8|1301.4|1300.4|33
1628601600000|2021-08-10 13:20:00|1301.5|1300.5|1301|1300|1301.7|1300.7|1300.9|1299.9|78
1628601900000|2021-08-10 13:25:00|1300.9|1299.9|1301|1300|1301|1300|1300|1299|306
1628602200000|2021-08-10 13:30:00|1300.7|1300.2|1300.2|1299.7|1300.8|1300.3|1298.7|1298.2|3722
1628602500000|2021-08-10 13:35:00|1300.3|1299.8|1298.4|1297.9|1300.4|1299.9|1297.9|1297.4|1715
1628602800000|2021-08-10 13:40:00|1298.5|1298|1298.5|1298|1299.6|1299.1|1298.2|1297.7|728
1628603100000|2021-08-10 13:45:00|1298.4|1297.9|1299.2|1298.7|1299.4|1298.9|1297.2|1296.7|972
1628603400000|2021-08-10 13:50:00|1299.3|1298.8|1300|1299.5|1300.2|1299.7|1299.2|1298.7|594
1628603700000|2021-08-10 13:55:00|1300.1|1299.6|1300|1299.5|1300.5|1300|1299.9|1299.4|456
1628604000000|2021-08-10 14:00:00|1300.1|1299.6|1299|1298.5|1300.1|1299.6|1298.9|1298.4|1197
1628604300000|2021-08-10 14:05:00|1298.9|1298.4|1299.1|1298.6|1299.6|1299.1|1298.4|1297.9|823
1628604600000|2021-08-10 14:10:00|1299|1298.5|1298.6|1298.1|1299.5|1299|1298.6|1298.1|1185
1628604900000|2021-08-10 14:15:00|1298.5|1298|1298.5|1298|1299.2|1298.7|1298.5|1298|916
1628605200000|2021-08-10 14:20:00|1298.4|1297.9|1299.8|1299.3|1299.8|1299.3|1298.4|1297.9|679
1628605500000|2021-08-10 14:25:00|1299.9|1299.4|1298|1297.5|1300.2|1299.7|1298|1297.5|909
1628605800000|2021-08-10 14:30:00|1298.1|1297.6|1296.9|1296.4|1298.3|1297.8|1296.3|1295.8|926
1628606100000|2021-08-10 14:35:00|1297|1296.5|1297|1296.5|1297.5|1297|1296.5|1296|837
1628606400000|2021-08-10 14:40:00|1296.9|1296.4|1295.7|1295.2|1297.1|1296.6|1295.2|1294.7|882
1628606700000|2021-08-10 14:45:00|1295.8|1295.3|1296.6|1296.1|1296.8|1296.3|1295.7|1295.2|473
1628607000000|2021-08-10 14:50:00|1296.7|1296.2|1295.6|1295.1|1296.7|1296.2|1295|1294.5|521
1628607300000|2021-08-10 14:55:00|1295.5|1295|1295.7|1295.2|1295.8|1295.3|1294.7|1294.2|995
1628607600000|2021-08-10 15:00:00|1295.8|1295.3|1295.5|1295|1295.8|1295.3|1294.6|1294.1|748
1628607900000|2021-08-10 15:05:00|1295.6|1295.1|1295.2|1294.7|1295.8|1295.3|1294.9|1294.4|756
1628608200000|2021-08-10 15:10:00|1295.3|1294.8|1295|1294.5|1295.7|1295.2|1294.8|1294.3|601
1628608500000|2021-08-10 15:15:00|1294.9|1294.4|1295.3|1294.8|1295.5|1295|1294.7|1294.2|716
1628608800000|2021-08-10 15:20:00|1295.2|1294.7|1296.3|1295.8|1296.4|1295.9|1295.2|1294.7|404
1628609100000|2021-08-10 15:25:00|1296.4|1295.9|1296.2|1295.7|1296.6|1296.1|1296|1295.5|298
1628609400000|2021-08-10 15:30:00|1296.1|1295.6|1296.4|1295.9|1296.4|1295.9|1295.6|1295.1|547
1628609700000|2021-08-10 15:35:00|1296.3|1295.8|1296.8|1296.3|1296.9|1296.4|1296.3|1295.8|285
1628610000000|2021-08-10 15:40:00|1296.9|1296.4|1296.8|1296.3|1297|1296.5|1296.5|1296|221
1628610300000|2021-08-10 15:45:00|1296.7|1296.2|1296.8|1296.3|1296.9|1296.4|1296.5|1296|210
1628610600000|2021-08-10 15:50:00|1296.7|1296.2|1296.5|1296|1296.8|1296.3|1296.3|1295.8|262
1628610900000|2021-08-10 15:55:00|1296.4|1295.9|1296|1295.5|1296.5|1296|1295.9|1295.4|339
1628611200000|2021-08-10 16:00:00|1296.1|1295.6|1296.5|1296|1296.7|1296.2|1295.8|1295.3|366
1628611500000|2021-08-10 16:05:00|1296.4|1295.9|1296.7|1296.2|1297|1296.5|1296.4|1295.9|186
1628611800000|2021-08-10 16:10:00|1296.6|1296.1|1296.7|1296.2|1296.9|1296.4|1296.5|1296|179
1628612100000|2021-08-10 16:15:00|1296.6|1296.1|1297.5|1297|1297.5|1297|1296.4|1295.9|187
1628612400000|2021-08-10 16:20:00|1297.6|1297.1|1297.3|1296.8|1297.7|1297.2|1297.2|1296.7|130
1628612700000|2021-08-10 16:25:00|1297.4|1296.9|1297.2|1296.7|1298|1297.5|1297.2|1296.7|207
1628613000000|2021-08-10 16:30:00|1297.1|1296.6|1297|1296.5|1297.3|1296.8|1296.7|1296.2|223
1628613300000|2021-08-10 16:35:00|1297.1|1296.6|1297.1|1296.6|1297.2|1296.7|1296.8|1296.3|142
1628613600000|2021-08-10 16:40:00|1297|1296.5|1296.9|1296.4|1297.2|1296.7|1296.8|1296.3|120
1628613900000|2021-08-10 16:45:00|1297|1296.5|1296.6|1296.1|1297.1|1296.6|1296.4|1295.9|143
1628614200000|2021-08-10 16:50:00|1296.5|1296|1296.6|1296.1|1296.7|1296.2|1296.3|1295.8|233
1628614500000|2021-08-10 16:55:00|1296.5|1296|1296.4|1295.9|1296.7|1296.2|1296.3|1295.8|212
1628614800000|2021-08-10 17:00:00|1296.3|1295.8|1296.3|1295.8|1296.4|1295.9|1296.1|1295.6|167
1628615100000|2021-08-10 17:05:00|1296.4|1295.9|1296.9|1296.4|1297|1296.5|1296.4|1295.9|290
1628615400000|2021-08-10 17:10:00|1297|1296.5|1297.1|1296.6|1297.2|1296.7|1296.8|1296.3|142
1628615700000|2021-08-10 17:15:00|1297|1296.5|1297.2|1296.7|1297.4|1296.9|1297|1296.5|164
1628616000000|2021-08-10 17:20:00|1297.1|1296.6|1297.1|1296.6|1297.1|1296.6|1296.6|1296.1|143
1628616300000|2021-08-10 17:25:00|1297|1296.5|1296.9|1296.4|1297.1|1296.6|1296.7|1296.2|324
1628616600000|2021-08-10 17:30:00|1297|1296.5|1297|1296.5|1297|1296.5|1296.7|1296.2|159
1628616900000|2021-08-10 17:35:00|1297.1|1296.6|1296.2|1295.7|1297.1|1296.6|1296.1|1295.6|410
1628617200000|2021-08-10 17:40:00|1296.3|1295.8|1296.3|1295.8|1296.4|1295.9|1296.1|1295.6|310
1628617500000|2021-08-10 17:45:00|1296.2|1295.7|1295.9|1295.4|1296.4|1295.9|1295.6|1295.1|294
1628617800000|2021-08-10 17:50:00|1295.8|1295.3|1296|1295.5|1296.2|1295.7|1295.7|1295.2|102
1628618100000|2021-08-10 17:55:00|1296.1|1295.6|1296.4|1295.9|1296.5|1296|1296|1295.5|172
1628618400000|2021-08-10 18:00:00|1296.5|1296|1295.8|1295.3|1296.6|1296.1|1295.8|1295.3|298
1628618700000|2021-08-10 18:05:00|1295.7|1295.2|1295.5|1295|1295.8|1295.3|1295.3|1294.8|163
1628619000000|2021-08-10 18:10:00|1295.4|1294.9|1295.4|1294.9|1295.4|1294.9|1295.1|1294.6|266
1628619300000|2021-08-10 18:15:00|1295.3|1294.8|1295.5|1295|1295.6|1295.1|1295|1294.5|433
1628619600000|2021-08-10 18:20:00|1295.4|1294.9|1295.7|1295.2|1295.7|1295.2|1295.2|1294.7|394
1628619900000|2021-08-10 18:25:00|1295.8|1295.3|1296|1295.5|1296.1|1295.6|1295.6|1295.1|502
1628620200000|2021-08-10 18:30:00|1296.1|1295.6|1296.4|1295.9|1296.5|1296|1295.9|1295.4|370
1628620500000|2021-08-10 18:35:00|1296.5|1296|1296.5|1296|1296.8|1296.3|1296.5|1296|873
1628620800000|2021-08-10 18:40:00|1296.6|1296.1|1296.7|1296.2|1296.8|1296.3|1296.4|1295.9|409
1628621100000|2021-08-10 18:45:00|1296.8|1296.3|1296.7|1296.2|1296.9|1296.4|1296.5|1296|553
1628621400000|2021-08-10 18:50:00|1296.6|1296.1|1297.1|1296.6|1297.1|1296.6|1296.5|1296|589
1628621700000|2021-08-10 18:55:00|1297|1296.5|1297.2|1296.7|1297.2|1296.7|1296.8|1296.3|502
1628622000000|2021-08-10 19:00:00|1297.3|1296.8|1296.9|1296.4|1297.3|1296.8|1296.7|1296.2|448
1628622300000|2021-08-10 19:05:00|1296.8|1296.3|1297|1296.5|1297|1296.5|1296.7|1296.2|325
1628622600000|2021-08-10 19:10:00|1296.9|1296.4|1296.9|1296.4|1296.9|1296.4|1296.6|1296.1|478
1628622900000|2021-08-10 19:15:00|1297|1296.5|1297.1|1296.6|1297.1|1296.6|1296.7|1296.2|417
1628623200000|2021-08-10 19:20:00|1297.2|1296.7|1297.5|1297|1297.5|1297|1297.1|1296.6|301
1628623500000|2021-08-10 19:25:00|1297.6|1297.1|1297.3|1296.8|1297.7|1297.2|1297.2|1296.7|247
1628623800000|2021-08-10 19:30:00|1297.4|1296.9|1297.2|1296.7|1297.5|1297|1297.2|1296.7|150
1628624100000|2021-08-10 19:35:00|1297.3|1296.8|1297.1|1296.6|1297.4|1296.9|1297.1|1296.6|233
1628624400000|2021-08-10 19:40:00|1297.2|1296.7|1296.9|1296.4|1297.4|1296.9|1296.8|1296.3|266
1628624700000|2021-08-10 19:45:00|1297|1296.5|1296.6|1296.1|1297|1296.5|1296.3|1295.8|321
1628625000000|2021-08-10 19:50:00|1296.5|1296|1296.5|1296|1296.8|1296.3|1296.3|1295.8|736
1628625300000|2021-08-10 19:55:00|1296.4|1295.9|1297.4|1296.9|1297.5|1297|1296.1|1295.6|3545
1628625600000|2021-08-10 20:00:00|1297.3|1296.4|1297|1296|1297.3|1296.4|1296.9|1295.9|632
1628625900000|2021-08-10 20:05:00|1297.1|1296.1|1297.2|1296.2|1297.2|1296.2|1296.9|1295.9|58
1628626200000|2021-08-10 20:10:00|1296.8|1295.8|1297.1|1296.1|1297.1|1296.1|1296.7|1295.7|49
1628626500000|2021-08-10 20:15:00|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|2
1628627100000|2021-08-10 20:25:00|1297.3|1296.3|1297.6|1296.6|1297.7|1296.7|1297.3|1296.3|78
1628627400000|2021-08-10 20:30:00|1298|1297|1297.8|1296.8|1298|1297|1297.8|1296.8|4
1628628900000|2021-08-10 20:55:00|1297.3|1296.3|1297|1296|1297.3|1296.3|1297|1296|8
1628632500000|2021-08-10 21:55:00|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1
1628632800000|2021-08-10 22:00:00|1297.4|1295.4|1297.5|1295.5|1297.7|1295.7|1297.3|1295.3|0
1628633100000|2021-08-10 22:05:00|1297.6|1295.6|1297.6|1295.6|1297.6|1295.6|1297.4|1295.4|0
1628633400000|2021-08-10 22:10:00|1297.5|1295.5|1297.5|1295.5|1297.6|1295.6|1297.5|1295.5|0
1628633700000|2021-08-10 22:15:00|1297.4|1295.4|1297.2|1295.2|1297.4|1295.4|1297.1|1295.1|0
1628634000000|2021-08-10 22:20:00|1297.3|1295.3|1297.2|1295.2|1297.3|1295.3|1297.1|1295.1|0
1628634300000|2021-08-10 22:25:00|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|1297.2|1295.2|0
1628634600000|2021-08-10 22:30:00|1297.2|1295.2|1297.3|1295.3|1297.3|1295.3|1297.2|1295.2|0
1628634900000|2021-08-10 22:35:00|1297.4|1295.4|1297.3|1295.3|1297.5|1295.5|1297.3|1295.3|0
1628635200000|2021-08-10 22:40:00|1297.2|1295.2|1297.3|1295.3|1297.3|1295.3|1297.2|1295.2|0
1628635500000|2021-08-10 22:45:00|1297.2|1295.2|1297.1|1295.1|1297.2|1295.2|1297.1|1295.1|0
1628635800000|2021-08-10 22:50:00|1297.2|1295.2|1297.2|1295.2|1297.2|1295.2|1297.2|1295.2|0
1628636100000|2021-08-10 22:55:00|1297.1|1295.1|1297.1|1295.1|1297.1|1295.1|1297.1|1295.1|0
1628636400000|2021-08-10 23:00:00|1297.2|1295.2|1297.1|1295.1|1297.2|1295.2|1297.1|1295.1|0
1628636700000|2021-08-10 23:05:00|1297|1295|1296.9|1294.9|1297.1|1295.1|1296.8|1294.8|0
1628637000000|2021-08-10 23:10:00|1297|1295|1297.1|1295.1|1297.1|1295.1|1296.9|1294.9|0
1628637600000|2021-08-10 23:20:00|1297|1295|1297|1295|1297.1|1295.1|1296.9|1294.9|0
1628637900000|2021-08-10 23:25:00|1297.1|1295.1|1297.1|1295.1|1297.1|1295.1|1297.1|1295.1|0
1628638200000|2021-08-10 23:30:00|1297|1295|1297.1|1295.1|1297.1|1295.1|1297|1295|0
1628638800000|2021-08-10 23:40:00|1297|1295|1296.9|1294.9|1297|1295|1296.9|1294.9|0
1628639100000|2021-08-10 23:45:00|1297|1295|1297.1|1295.1|1297.3|1295.3|1297|1295|0
1628639400000|2021-08-10 23:50:00|1297.2|1295.2|1297.2|1295.2|1297.3|1295.3|1297.1|1295.1|0
1628639700000|2021-08-10 23:55:00|1297.3|1295.3|1297.1|1295.1|1297.3|1295.3|1296.9|1294.9|0
1628640000000|2021-08-11 00:00:00|1297.2|1295.2|1297.4|1296.4|1297.4|1296.4|1297.1|1295.1|3
1628640600000|2021-08-11 00:10:00|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1
1628640900000|2021-08-11 00:15:00|1297|1296|1297|1296|1297|1296|1297|1296|1
1628641500000|2021-08-11 00:25:00|1297.5|1296.5|1297.2|1296.2|1297.5|1296.5|1297.2|1296.2|2
1628641800000|2021-08-11 00:30:00|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1296.7|1295.7|1
1628642700000|2021-08-11 00:45:00|1295.4|1294.4|1295.3|1294.3|1295.5|1294.5|1295.1|1294.1|10
1628643000000|2021-08-11 00:50:00|1295.5|1294.5|1295.8|1294.8|1295.9|1294.9|1295.5|1294.5|5
1628643300000|2021-08-11 00:55:00|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1
1628643600000|2021-08-11 01:00:00|1294.1|1293.1|1293.6|1292.6|1294.1|1293.1|1293.6|1292.6|9
1628643900000|2021-08-11 01:05:00|1293.4|1292.4|1293|1292|1293.4|1292.4|1292.6|1291.6|12
1628644200000|2021-08-11 01:10:00|1293.4|1292.4|1293.8|1292.8|1293.8|1292.8|1293.4|1292.4|20
1628644500000|2021-08-11 01:15:00|1293.4|1292.4|1293.2|1292.2|1293.4|1292.4|1292.3|1291.3|5
1628644800000|2021-08-11 01:20:00|1292.8|1291.8|1293.4|1292.4|1293.4|1292.4|1292.7|1291.7|6
1628645100000|2021-08-11 01:25:00|1292.9|1291.9|1294.7|1293.7|1294.7|1293.7|1292.9|1291.9|27
1628645400000|2021-08-11 01:30:00|1294.2|1293.2|1296.3|1295.3|1297.5|1296.5|1294.2|1293.2|123
1628645700000|2021-08-11 01:35:00|1297.8|1296.8|1299|1298|1299.3|1298.3|1297.8|1296.8|42
1628646000000|2021-08-11 01:40:00|1298.8|1297.8|1299.1|1298.1|1299.5|1298.5|1297.6|1296.6|35
1628646300000|2021-08-11 01:45:00|1299.2|1298.2|1297.7|1296.7|1299.2|1298.2|1297.4|1296.4|8
1628646600000|2021-08-11 01:50:00|1296.3|1295.3|1299.6|1298.6|1299.6|1298.6|1296.3|1295.3|39
1628646900000|2021-08-11 01:55:00|1299.8|1298.8|1299.6|1298.6|1299.8|1298.8|1298.6|1297.6|7
1628647200000|2021-08-11 02:00:00|1299.9|1298.9|1299.3|1298.3|1300.3|1299.3|1298.7|1297.7|23
1628647500000|2021-08-11 02:05:00|1299.5|1298.5|1300.3|1299.3|1300.8|1299.8|1299.5|1298.5|11
1628647800000|2021-08-11 02:10:00|1301.8|1300.8|1302.4|1301.4|1302.6|1301.6|1301.6|1300.6|72
1628648100000|2021-08-11 02:15:00|1302.2|1301.2|1302.3|1301.3|1303|1302|1302.2|1301.2|93
1628648400000|2021-08-11 02:20:00|1301.8|1300.8|1302.2|1301.2|1302.2|1301.2|1301.8|1300.8|6
1628648700000|2021-08-11 02:25:00|1302.6|1301.6|1301.3|1300.3|1302.7|1301.7|1301.3|1300.3|23
1628649000000|2021-08-11 02:30:00|1301.1|1300.1|1299.9|1298.9|1301.1|1300.1|1299.7|1298.7|26
1628649300000|2021-08-11 02:35:00|1299.6|1298.6|1300.2|1299.2|1300.2|1299.2|1299.2|1298.2|42
1628649600000|2021-08-11 02:40:00|1300.1|1299.1|1300.1|1299.1|1300.1|1299.1|1300|1299|5
1628649900000|2021-08-11 02:45:00|1299.9|1298.9|1299.9|1298.9|1300|1299|1299.9|1298.9|3
1628650200000|2021-08-11 02:50:00|1299.3|1298.3|1299.4|1298.4|1299.4|1298.4|1299.2|1298.2|4
1628651100000|2021-08-11 03:05:00|1300.5|1299.5|1300.1|1299.1|1300.5|1299.5|1300.1|1299.1|16
1628651400000|2021-08-11 03:10:00|1300|1299|1300|1299|1300|1299|1300|1299|7
1628651700000|2021-08-11 03:15:00|1299.4|1298.4|1299.4|1298.4|1299.4|1298.4|1299.4|1298.4|1
1628652300000|2021-08-11 03:25:00|1298.9|1297.9|1298.3|1297.3|1298.9|1297.9|1298.3|1297.3|13
1628652600000|2021-08-11 03:30:00|1298.1|1297.1|1298.8|1297.8|1299|1298|1298.1|1297.1|7
1628653200000|2021-08-11 03:40:00|1297.7|1296.7|1297.7|1296.7|1297.7|1296.7|1297.7|1296.7|10
1628653500000|2021-08-11 03:45:00|1297.1|1296.1|1297|1296|1297.4|1296.4|1296.6|1295.6|49
1628653800000|2021-08-11 03:50:00|1297.3|1296.3|1297.4|1296.4|1297.5|1296.5|1297.1|1296.1|9
1628654100000|2021-08-11 03:55:00|1297.3|1296.3|1297.3|1296.3|1297.3|1296.3|1296.9|1295.9|13
1628654400000|2021-08-11 04:00:00|||||||||1
1628654700000|2021-08-11 04:05:00|1296.8|1295.8|1296.7|1295.7|1296.8|1295.8|1296.7|1295.7|2
1628655000000|2021-08-11 04:10:00|1296.4|1295.4|1296|1295|1296.6|1295.6|1296|1295|10
1628655300000|2021-08-11 04:15:00|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|1295.6|1294.6|16
1628655600000|2021-08-11 04:20:00|1296.7|1295.7|1295.4|1294.4|1296.7|1295.7|1295.4|1294.4|6
1628655900000|2021-08-11 04:25:00|1295.3|1294.3|1295.7|1294.7|1295.7|1294.7|1295.1|1294.1|52
1628656200000|2021-08-11 04:30:00|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1295.3|1294.3|35
1628656500000|2021-08-11 04:35:00|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|3
1628656800000|2021-08-11 04:40:00|1294.6|1293.6|1295|1294|1295|1294|1294.6|1293.6|7
1628657100000|2021-08-11 04:45:00|1294.8|1293.8|1295|1294|1295|1294|1294.6|1293.6|35
1628657400000|2021-08-11 04:50:00|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|1294.9|1293.9|5
1628657700000|2021-08-11 04:55:00|1295|1294|1294.7|1293.7|1295|1294|1294.7|1293.7|13
1628658000000|2021-08-11 05:00:00|1294.9|1293.9|1295.6|1294.6|1295.6|1294.6|1294.6|1293.6|43
1628658300000|2021-08-11 05:05:00|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1
1628658600000|2021-08-11 05:10:00|1296|1295|1295.7|1294.7|1296.2|1295.2|1295.7|1294.7|27
1628658900000|2021-08-11 05:15:00|1294.9|1293.9|1295.1|1294.1|1295.3|1294.3|1294.9|1293.9|4
1628659200000|2021-08-11 05:20:00|1295.4|1294.4|1295.3|1294.3|1295.4|1294.4|1295.3|1294.3|17
1628659500000|2021-08-11 05:25:00|1295.6|1294.6|1296|1295|1296.1|1295.1|1295.4|1294.4|10
1628659800000|2021-08-11 05:30:00|1296.4|1295.4|1295.9|1294.9|1296.4|1295.4|1295.7|1294.7|72
1628660100000|2021-08-11 05:35:00|1296|1295|1296.2|1295.2|1296.2|1295.2|1295.8|1294.8|6
1628660400000|2021-08-11 05:40:00|1295.9|1294.9|1295.9|1294.9|1296|1295|1295.8|1294.8|11
1628660700000|2021-08-11 05:45:00|1295.6|1294.6|1295.2|1294.2|1295.6|1294.6|1294.7|1293.7|9
1628661000000|2021-08-11 05:50:00|1295.3|1294.3|1295.1|1294.1|1295.4|1294.4|1295.1|1294.1|11
1628661300000|2021-08-11 05:55:00|1295.2|1294.2|1295.5|1294.5|1295.6|1294.6|1295.2|1294.2|16
1628661600000|2021-08-11 06:00:00|1295.9|1294.9|1295.7|1294.7|1295.9|1294.9|1295.7|1294.7|13
1628661900000|2021-08-11 06:05:00|1295.6|1294.6|1295.2|1294.2|1295.6|1294.6|1295.2|1294.2|18
1628662200000|2021-08-11 06:10:00|1294.9|1293.9|1294.5|1293.5|1295.2|1294.2|1293.9|1292.9|36
1628662500000|2021-08-11 06:15:00|1294.4|1293.4|1294.2|1293.2|1294.6|1293.6|1294|1293|21
1628662800000|2021-08-11 06:20:00|1294.5|1293.5|1294.4|1293.4|1294.8|1293.8|1294.3|1293.3|13
1628663100000|2021-08-11 06:25:00|1294.3|1293.3|1294.6|1293.6|1294.9|1293.9|1294.3|1293.3|24
1628663400000|2021-08-11 06:30:00|1294.5|1293.5|1294.1|1293.1|1294.5|1293.5|1293.9|1292.9|22
1628663700000|2021-08-11 06:35:00|1293.9|1292.9|1294|1293|1294.2|1293.2|1293.6|1292.6|13
1628664000000|2021-08-11 06:40:00|1293.9|1292.9|1293.6|1292.6|1293.9|1292.9|1293.4|1292.4|20
1628664300000|2021-08-11 06:45:00|1293.8|1292.8|1294.4|1293.4|1294.6|1293.6|1293.6|1292.6|14
1628664600000|2021-08-11 06:50:00|1294.5|1293.5|1294.8|1293.8|1295.1|1294.1|1294.5|1293.5|56
1628664900000|2021-08-11 06:55:00|1294.7|1293.7|1295.6|1294.6|1295.6|1294.6|1294.5|1293.5|39
1628665200000|2021-08-11 07:00:00|1295.3|1294.3|1295.8|1294.8|1297.1|1296.1|1295.2|1294.2|186
1628665500000|2021-08-11 07:05:00|1295.6|1294.6|1296.1|1295.1|1296.6|1295.6|1295.2|1294.2|62
1628665800000|2021-08-11 07:10:00|1296.2|1295.2|1295.8|1294.8|1296.4|1295.4|1295.6|1294.6|59
1628666100000|2021-08-11 07:15:00|1295.6|1294.6|1295.3|1294.3|1295.8|1294.8|1294.8|1293.8|124
1628666400000|2021-08-11 07:20:00|1295.2|1294.2|1295.1|1294.1|1295.6|1294.6|1294.9|1293.9|78
1628666700000|2021-08-11 07:25:00|1294.9|1293.9|1294.9|1293.9|1295.1|1294.1|1293.9|1292.9|129
1628667000000|2021-08-11 07:30:00|1294.7|1293.7|1294.6|1293.6|1294.9|1293.9|1294.1|1293.1|208
1628667300000|2021-08-11 07:35:00|1294.5|1293.5|1294|1293|1294.6|1293.6|1294|1293|105
1628667600000|2021-08-11 07:40:00|1293.9|1292.9|1294.3|1293.3|1294.3|1293.3|1293.7|1292.7|139
1628667900000|2021-08-11 07:45:00|1294.1|1293.1|1294.5|1293.5|1294.8|1293.8|1294|1293|155
1628668200000|2021-08-11 07:50:00|1294.8|1293.8|1295.1|1294.1|1295.4|1294.4|1294.7|1293.7|208
1628668500000|2021-08-11 07:55:00|1295.2|1294.2|1294.5|1293.5|1295.3|1294.3|1294.5|1293.5|69
1628668800000|2021-08-11 08:00:00|1294.7|1293.7|1295.5|1294.5|1295.6|1294.6|1294.5|1293.5|200
1628669100000|2021-08-11 08:05:00|1295.7|1294.7|1295.2|1294.2|1295.8|1294.8|1294.9|1293.9|340
1628669400000|2021-08-11 08:10:00|1295.3|1294.3|1296.5|1295.5|1296.6|1295.6|1295.1|1294.1|274
1628669700000|2021-08-11 08:15:00|1296.4|1295.4|1296.4|1295.4|1296.9|1295.9|1296.1|1295.1|329
1628670000000|2021-08-11 08:20:00|1296.3|1295.3|1296|1295|1296.5|1295.5|1295.8|1294.8|119
1628670300000|2021-08-11 08:25:00|1295.9|1294.9|1296.8|1295.8|1296.8|1295.8|1295.9|1294.9|165
1628670600000|2021-08-11 08:30:00|1296.7|1295.7|1295.9|1294.9|1296.8|1295.8|1295.8|1294.8|78
1628670900000|2021-08-11 08:35:00|1296|1295|1295.9|1294.9|1296|1295|1295.7|1294.7|41
1628671200000|2021-08-11 08:40:00|1295.8|1294.8|1295.4|1294.4|1296|1295|1295.4|1294.4|12
1628671500000|2021-08-11 08:45:00|1295.6|1294.6|1296.1|1295.1|1296.2|1295.2|1295.4|1294.4|129
1628671800000|2021-08-11 08:50:00|1296|1295|1296.4|1295.4|1296.4|1295.4|1296|1295|66
1628672100000|2021-08-11 08:55:00|1296.3|1295.3|1296.1|1295.1|1296.5|1295.5|1296.1|1295.1|102
1628672400000|2021-08-11 09:00:00|1296.2|1295.2|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|85
1628672700000|2021-08-11 09:05:00|1296.3|1295.3|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|122
1628673000000|2021-08-11 09:10:00|1296.3|1295.3|1296.7|1295.7|1296.9|1295.9|1296.3|1295.3|90
1628673300000|2021-08-11 09:15:00|1297|1296|1295.3|1294.3|1297.1|1296.1|1295.2|1294.2|112
1628673600000|2021-08-11 09:20:00|1295.1|1294.1|1295.5|1294.5|1295.5|1294.5|1295.1|1294.1|39
1628673900000|2021-08-11 09:25:00|1295.3|1294.3|1295.4|1294.4|1295.6|1294.6|1295.2|1294.2|48
1628674200000|2021-08-11 09:30:00|1295.6|1294.6|1295.6|1294.6|1295.9|1294.9|1295.4|1294.4|19
1628674500000|2021-08-11 09:35:00|1295.5|1294.5|1295.6|1294.6|1295.8|1294.8|1295.5|1294.5|11
1628674800000|2021-08-11 09:40:00|1295.8|1294.8|1295.9|1294.9|1296|1295|1295.8|1294.8|18
1628675100000|2021-08-11 09:45:00|1295.7|1294.7|1296|1295|1296.2|1295.2|1295.7|1294.7|34
1628675400000|2021-08-11 09:50:00|1295.9|1294.9|1295.8|1294.8|1296|1295|1295.5|1294.5|69
1628675700000|2021-08-11 09:55:00|1295.9|1294.9|1296.2|1295.2|1296.2|1295.2|1295.9|1294.9|26
1628676000000|2021-08-11 10:00:00|1296.1|1295.1|1296.1|1295.1|1296.2|1295.2|1296.1|1295.1|47
1628676300000|2021-08-11 10:05:00|1296.2|1295.2|1296.2|1295.2|1296.2|1295.2|1296.1|1295.1|44
1628676600000|2021-08-11 10:10:00|1296.3|1295.3|1295.9|1294.9|1296.4|1295.4|1295.8|1294.8|55
1628676900000|2021-08-11 10:15:00|1295.8|1294.8|1296.1|1295.1|1296.3|1295.3|1295.8|1294.8|93
1628677200000|2021-08-11 10:20:00|1296.2|1295.2|1296.6|1295.6|1296.9|1295.9|1296.1|1295.1|60
1628677500000|2021-08-11 10:25:00|1296.7|1295.7|1296.4|1295.4|1296.7|1295.7|1296.3|1295.3|30
1628677800000|2021-08-11 10:30:00|1296.5|1295.5|1296.3|1295.3|1296.5|1295.5|1296.3|1295.3|11
1628678100000|2021-08-11 10:35:00|1296.5|1295.5|1296.5|1295.5|1296.6|1295.6|1296.3|1295.3|32
1628678400000|2021-08-11 10:40:00|1296.6|1295.6|1296.8|1295.8|1296.9|1295.9|1296.6|1295.6|60
1628678700000|2021-08-11 10:45:00|1296.7|1295.7|1296.8|1295.8|1296.9|1295.9|1296.7|1295.7|10
1628679000000|2021-08-11 10:50:00|1296.7|1295.7|1296.8|1295.8|1296.8|1295.8|1296.6|1295.6|18
1628679300000|2021-08-11 10:55:00|1297|1296|1297.2|1296.2|1297.2|1296.2|1296.9|1295.9|72
1628679600000|2021-08-11 11:00:00|1297.3|1296.3|1297.1|1296.1|1297.3|1296.3|1297.1|1296.1|94
1628679900000|2021-08-11 11:05:00|1297|1296|1296.6|1295.6|1297|1296|1296.5|1295.5|85
1628680200000|2021-08-11 11:10:00|1296.7|1295.7|1296.9|1295.9|1297.1|1296.1|1296.7|1295.7|130
1628680500000|2021-08-11 11:15:00|1297|1296|1296.8|1295.8|1297.3|1296.3|1296.8|1295.8|38
1628680800000|2021-08-11 11:20:00|1296.7|1295.7|1296.8|1295.8|1296.8|1295.8|1296.6|1295.6|13
1628681100000|2021-08-11 11:25:00|1296.7|1295.7|1296.2|1295.2|1296.7|1295.7|1296.2|1295.2|53
1628681400000|2021-08-11 11:30:00|1296.4|1295.4|1296.2|1295.2|1296.4|1295.4|1296.2|1295.2|60
1628681700000|2021-08-11 11:35:00|1296.3|1295.3|1296.5|1295.5|1296.8|1295.8|1296.2|1295.2|39
1628682000000|2021-08-11 11:40:00|1296.6|1295.6|1296.8|1295.8|1297|1296|1296.4|1295.4|28
1628682300000|2021-08-11 11:45:00|1296.7|1295.7|1296.9|1295.9|1297|1296|1296.7|1295.7|27
1628682600000|2021-08-11 11:50:00|1296.8|1295.8|1296.6|1295.6|1296.8|1295.8|1296.6|1295.6|25
1628682900000|2021-08-11 11:55:00|1296.7|1295.7|1296.6|1295.6|1296.7|1295.7|1296.5|1295.5|17
1628683200000|2021-08-11 12:00:00|1296.5|1295.5|1296.7|1295.7|1296.9|1295.9|1296.4|1295.4|36
1628683500000|2021-08-11 12:05:00|1296.6|1295.6|1296.2|1295.2|1296.6|1295.6|1296.2|1295.2|95
1628683800000|2021-08-11 12:10:00|1296.4|1295.4|1296.2|1295.2|1296.4|1295.4|1296|1295|75
1628684100000|2021-08-11 12:15:00|1296.3|1295.3|1296|1295|1296.4|1295.4|1295.8|1294.8|38
1628684400000|2021-08-11 12:20:00|1295.9|1294.9|1295.3|1294.3|1295.9|1294.9|1295.2|1294.2|158
1628684700000|2021-08-11 12:25:00|1295.4|1294.4|1295.6|1294.6|1295.9|1294.9|1295.4|1294.4|60
1628685000000|2021-08-11 12:30:00|1295.9|1294.9|1301.9|1300.9|1302.2|1301.2|1295.9|1294.9|1659
1628685300000|2021-08-11 12:35:00|1302|1301|1304.1|1303.1|1304.8|1303.8|1302|1301|1140
1628685600000|2021-08-11 12:40:00|1304.4|1303.4|1305.9|1304.9|1306.3|1305.3|1304.3|1303.3|1267
1628685900000|2021-08-11 12:45:00|1305.8|1304.8|1306.7|1305.7|1307.3|1306.3|1305.8|1304.8|1465
1628686200000|2021-08-11 12:50:00|1306.6|1305.6|1303.3|1302.3|1306.7|1305.7|1303.3|1302.3|581
1628686500000|2021-08-11 12:55:00|1303.4|1302.4|1303.7|1302.7|1304.4|1303.4|1303.4|1302.4|279
1628686800000|2021-08-11 13:00:00|1303.9|1302.9|1303.1|1302.1|1304.2|1303.2|1303.1|1302.1|132
1628687100000|2021-08-11 13:05:00|1303.2|1302.2|1303.4|1302.4|1303.5|1302.5|1302.4|1301.4|328
1628687400000|2021-08-11 13:10:00|1303.5|1302.5|1304.3|1303.3|1304.4|1303.4|1303.4|1302.4|329
1628687700000|2021-08-11 13:15:00|1304.4|1303.4|1304.4|1303.4|1304.5|1303.5|1303.8|1302.8|218
1628688000000|2021-08-11 13:20:00|1304.3|1303.3|1304.4|1303.4|1304.7|1303.7|1304|1303|220
1628688300000|2021-08-11 13:25:00|1304.5|1303.5|1304.8|1303.8|1305.3|1304.3|1304.5|1303.5|569
1628688600000|2021-08-11 13:30:00|1304.5|1304|1301.6|1301.1|1304.5|1304|1300.7|1300.2|5830
1628688900000|2021-08-11 13:35:00|1301.5|1301|1300.8|1300.3|1302.1|1301.6|1300.1|1299.6|1695
1628689200000|2021-08-11 13:40:00|1300.6|1300.1|1299.3|1298.8|1300.9|1300.4|1298.8|1298.3|2033
1628689500000|2021-08-11 13:45:00|1299.2|1298.7|1298.6|1298.1|1299.9|1299.4|1298|1297.5|1314
1628689800000|2021-08-11 13:50:00|1298.7|1298.2|1298.4|1297.9|1299.1|1298.6|1298|1297.5|804
1628690100000|2021-08-11 13:55:00|1298.3|1297.8|1297.9|1297.4|1298.6|1298.1|1297.7|1297.2|552
1628690400000|2021-08-11 14:00:00|1297.8|1297.3|1297.9|1297.4|1298.1|1297.6|1297.4|1296.9|1311
1628690700000|2021-08-11 14:05:00|1297.8|1297.3|1296.5|1296|1298.3|1297.8|1296.5|1296|1206
1628691000000|2021-08-11 14:10:00|1296.6|1296.1|1295.8|1295.3|1296.8|1296.3|1295.6|1295.1|1305
1628691300000|2021-08-11 14:15:00|1295.9|1295.4|1296.5|1296|1296.7|1296.2|1295.6|1295.1|989
1628691600000|2021-08-11 14:20:00|1296.4|1295.9|1296.6|1296.1|1296.8|1296.3|1296.1|1295.6|550
1628691900000|2021-08-11 14:25:00|1296.7|1296.2|1297.5|1297|1297.7|1297.2|1296.7|1296.2|520
1628692200000|2021-08-11 14:30:00|1297.6|1297.1|1296.9|1296.4|1297.9|1297.4|1296.6|1296.1|581
1628692500000|2021-08-11 14:35:00|1296.8|1296.3|1296.7|1296.2|1297.2|1296.7|1296.4|1295.9|442
1628692800000|2021-08-11 14:40:00|1296.6|1296.1|1297.4|1296.9|1297.5|1297|1296.4|1295.9|485
1628693100000|2021-08-11 14:45:00|1297.3|1296.8|1296.6|1296.1|1297.4|1296.9|1296.6|1296.1|494
1628693400000|2021-08-11 14:50:00|1296.8|1296.3|1297.2|1296.7|1297.4|1296.9|1296.6|1296.1|309
1628693700000|2021-08-11 14:55:00|1297.3|1296.8|1296.9|1296.4|1297.3|1296.8|1296.7|1296.2|531
1628694000000|2021-08-11 15:00:00|1296.8|1296.3|1296|1295.5|1297|1296.5|1295.5|1295|514
1628694300000|2021-08-11 15:05:00|1295.9|1295.4|1295.4|1294.9|1296.1|1295.6|1295.3|1294.8|233
1628694600000|2021-08-11 15:10:00|1295.5|1295|1294.8|1294.3|1295.8|1295.3|1294.8|1294.3|544
1628694900000|2021-08-11 15:15:00|1294.7|1294.2|1294.3|1293.8|1294.8|1294.3|1293.8|1293.3|610
1628695200000|2021-08-11 15:20:00|1294.4|1293.9|1296.3|1295.8|1296.3|1295.8|1294.4|1293.9|485
1628695500000|2021-08-11 15:25:00|1296.2|1295.7|1296.5|1296|1297.3|1296.8|1296.1|1295.6|1001
1628695800000|2021-08-11 15:30:00|1296.6|1296.1|1296.4|1295.9|1296.8|1296.3|1296|1295.5|532
1628696100000|2021-08-11 15:35:00|1296.3|1295.8|1296.3|1295.8|1296.7|1296.2|1296.1|1295.6|411
1628696400000|2021-08-11 15:40:00|1296.4|1295.9|1295.2|1294.7|1296.4|1295.9|1295.2|1294.7|389
1628696700000|2021-08-11 15:45:00|1295.3|1294.8|1295.4|1294.9|1295.8|1295.3|1295|1294.5|342
1628697000000|2021-08-11 15:50:00|1295.5|1295|1294.9|1294.4|1295.5|1295|1294.9|1294.4|475
1628697300000|2021-08-11 15:55:00|1295|1294.5|1295.6|1295.1|1295.8|1295.3|1295|1294.5|309
1628697600000|2021-08-11 16:00:00|1295.5|1295|1296.6|1296.1|1296.6|1296.1|1295.4|1294.9|341
1628697900000|2021-08-11 16:05:00|1296.7|1296.2|1296.4|1295.9|1296.9|1296.4|1296.3|1295.8|215
1628698200000|2021-08-11 16:10:00|1296.3|1295.8|1296.1|1295.6|1296.3|1295.8|1295.7|1295.2|273
1628698500000|2021-08-11 16:15:00|1296.2|1295.7|1296.4|1295.9|1296.6|1296.1|1296.2|1295.7|211
1628698800000|2021-08-11 16:20:00|1296.3|1295.8|1297|1296.5|1297|1296.5|1296.2|1295.7|268
1628699100000|2021-08-11 16:25:00|1297.1|1296.6|1297.3|1296.8|1297.5|1297|1297.1|1296.6|384
1628699400000|2021-08-11 16:30:00|1297.4|1296.9|1298|1297.5|1298.1|1297.6|1297.2|1296.7|511
1628699700000|2021-08-11 16:35:00|1297.9|1297.4|1298|1297.5|1298.3|1297.8|1297.7|1297.2|559
1628700000000|2021-08-11 16:40:00|1297.9|1297.4|1297.6|1297.1|1298.1|1297.6|1297.5|1297|285
1628700300000|2021-08-11 16:45:00|1297.7|1297.2|1298.3|1297.8|1298.3|1297.8|1297.7|1297.2|275
1628700600000|2021-08-11 16:50:00|1298.4|1297.9|1298.3|1297.8|1298.5|1298|1298.3|1297.8|214
1628700900000|2021-08-11 16:55:00|1298.4|1297.9|1298.6|1298.1|1298.7|1298.2|1298.2|1297.7|170
1628701200000|2021-08-11 17:00:00|1298.7|1298.2|1299.9|1299.4|1300.8|1300.3|1298.6|1298.1|974
1628701500000|2021-08-11 17:05:00|1299.8|1299.3|1300.2|1299.7|1300.3|1299.8|1299.8|1299.3|468
1628701800000|2021-08-11 17:10:00|1300.1|1299.6|1300|1299.5|1300.5|1300|1300|1299.5|481
1628702100000|2021-08-11 17:15:00|1300.2|1299.7|1299.3|1298.8|1300.3|1299.8|1299.2|1298.7|265
1628702400000|2021-08-11 17:20:00|1299.4|1298.9|1299.4|1298.9|1299.6|1299.1|1299.2|1298.7|244
1628702700000|2021-08-11 17:25:00|1299.5|1299|1299|1298.5|1299.7|1299.2|1299|1298.5|263
1628703000000|2021-08-11 17:30:00|1298.9|1298.4|1298.4|1297.9|1299|1298.5|1298.3|1297.8|787
1628703300000|2021-08-11 17:35:00|1298.5|1298|1297.2|1296.7|1298.5|1298|1297.2|1296.7|568
1628703600000|2021-08-11 17:40:00|1297.1|1296.6|1297.2|1296.7|1297.7|1297.2|1296.8|1296.3|542
1628703900000|2021-08-11 17:45:00|1297.1|1296.6|1297.3|1296.8|1297.7|1297.2|1297.1|1296.6|487
1628704200000|2021-08-11 17:50:00|1297.2|1296.7|1296.7|1296.2|1297.2|1296.7|1296.4|1295.9|478
1628704500000|2021-08-11 17:55:00|1296.8|1296.3|1296.8|1296.3|1297.2|1296.7|1296.7|1296.2|473
1628704800000|2021-08-11 18:00:00|1296.9|1296.4|1297.4|1296.9|1297.5|1297|1296.4|1295.9|188
1628705100000|2021-08-11 18:05:00|1297.5|1297|1298.2|1297.7|1298.4|1297.9|1297.5|1297|234
1628705400000|2021-08-11 18:10:00|1298.3|1297.8|1298|1297.5|1298.3|1297.8|1297.9|1297.4|216
1628705700000|2021-08-11 18:15:00|1298.1|1297.6|1297.5|1297|1298.3|1297.8|1297.5|1297|154
1628706000000|2021-08-11 18:20:00|1297.6|1297.1|1297.8|1297.3|1297.9|1297.4|1297.4|1296.9|116
1628706300000|2021-08-11 18:25:00|1297.7|1297.2|1298.1|1297.6|1298.1|1297.6|1297.6|1297.1|136
1628706600000|2021-08-11 18:30:00|1298.2|1297.7|1298.2|1297.7|1298.5|1298|1298.1|1297.6|343
1628706900000|2021-08-11 18:35:00|1298.3|1297.8|1298.3|1297.8|1298.5|1298|1298.2|1297.7|118
1628707200000|2021-08-11 18:40:00|1298.4|1297.9|1298.5|1298|1298.7|1298.2|1298.4|1297.9|150
1628707500000|2021-08-11 18:45:00|1298.4|1297.9|1298.4|1297.9|1298.5|1298|1298.1|1297.6|251
1628707800000|2021-08-11 18:50:00|1298.3|1297.8|1298.4|1297.9|1298.5|1298|1298.1|1297.6|416
1628708100000|2021-08-11 18:55:00|1298.6|1298.1|1298.9|1298.4|1299.1|1298.6|1298.6|1298.1|408
1628708400000|2021-08-11 19:00:00|1299|1298.5|1299.4|1298.9|1299.6|1299.1|1299|1298.5|576
1628708700000|2021-08-11 19:05:00|1299.3|1298.8|1299.8|1299.3|1299.8|1299.3|1299.3|1298.8|553
1628709000000|2021-08-11 19:10:00|1299.7|1299.2|1300|1299.5|1300.3|1299.8|1299.7|1299.2|321
1628709300000|2021-08-11 19:15:00|1300.1|1299.6|1299.4|1298.9|1300.1|1299.6|1299.3|1298.8|406
1628709600000|2021-08-11 19:20:00|1299.5|1299|1299.6|1299.1|1299.6|1299.1|1299.3|1298.8|334
1628709900000|2021-08-11 19:25:00|1299.7|1299.2|1299.7|1299.2|1299.9|1299.4|1299.6|1299.1|579
1628710200000|2021-08-11 19:30:00|1299.8|1299.3|1300|1299.5|1300|1299.5|1299.6|1299.1|374
1628710500000|2021-08-11 19:35:00|1299.9|1299.4|1299.6|1299.1|1300.3|1299.8|1299.6|1299.1|377
1628710800000|2021-08-11 19:40:00|1299.5|1299|1299.7|1299.2|1299.7|1299.2|1299.4|1298.9|337
1628711100000|2021-08-11 19:45:00|1299.8|1299.3|1299.3|1298.8|1300.1|1299.6|1299.1|1298.6|447
1628711400000|2021-08-11 19:50:00|1299.2|1298.7|1299.9|1299.4|1300.1|1299.6|1299.2|1298.7|651
1628711700000|2021-08-11 19:55:00|1299.8|1299.3|1300.1|1299.6|1300.2|1299.7|1299.8|1299.3|2436
1628712000000|2021-08-11 20:00:00|1300|1299|1300.1|1299.1|1300.1|1299.1|1299.8|1298.8|406
1628712300000|2021-08-11 20:05:00|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|1300|1299|45
1628712600000|2021-08-11 20:10:00|1300.3|1299.3|1300|1299|1300.3|1299.3|1300|1299|52
1628712900000|2021-08-11 20:15:00|||||||||10
1628713200000|2021-08-11 20:20:00|1299.7|1298.7|1299.8|1298.8|1299.8|1298.8|1299.6|1298.6|12
1628713500000|2021-08-11 20:25:00|1299.9|1298.9|1300.1|1299.1|1300.1|1299.1|1299.9|1298.9|50
1628713800000|2021-08-11 20:30:00|1300|1299|1300.1|1299.1|1300.1|1299.1|1299.5|1298.5|13
1628714400000|2021-08-11 20:40:00|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|2
1628715300000|2021-08-11 20:55:00|1300.3|1299.3|1297|1296|1300.3|1299.3|1297|1296|12
1628715600000|2021-08-11 21:00:00|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|2
1628719200000|2021-08-11 22:00:00|1301.7|1299.7|1301.7|1299.7|1301.9|1299.9|1301.5|1299.5|0
1628719500000|2021-08-11 22:05:00|1301.6|1299.6|1302|1300|1302|1300|1301.6|1299.6|0
1628719800000|2021-08-11 22:10:00|1301.9|1299.9|1301.8|1299.8|1301.9|1299.9|1301.8|1299.8|0
1628720100000|2021-08-11 22:15:00|1301.7|1299.7|1301.8|1299.8|1301.8|1299.8|1301.7|1299.7|0
1628720400000|2021-08-11 22:20:00|1301.9|1299.9|1301.8|1299.8|1301.9|1299.9|1301.8|1299.8|0
1628720700000|2021-08-11 22:25:00|1301.9|1299.9|1301.8|1299.8|1301.9|1299.9|1301.8|1299.8|0
1628721000000|2021-08-11 22:30:00|1301.7|1299.7|1301.7|1299.7|1301.8|1299.8|1301.6|1299.6|0
1628721300000|2021-08-11 22:35:00|1301.6|1299.6|1301.6|1299.6|1301.7|1299.7|1301.6|1299.6|0
1628721600000|2021-08-11 22:40:00|1301.7|1299.7|1301.5|1299.5|1301.7|1299.7|1301.5|1299.5|0
1628721900000|2021-08-11 22:45:00|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|0
1628722200000|2021-08-11 22:50:00|1301.7|1299.7|1301.7|1299.7|1301.7|1299.7|1301.7|1299.7|0
1628722500000|2021-08-11 22:55:00|1301.6|1299.6|1301.5|1299.5|1301.7|1299.7|1301.5|1299.5|0
1628722800000|2021-08-11 23:00:00|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|1301.5|1299.5|0
1628723100000|2021-08-11 23:05:00|1301.5|1299.5|1301.5|1299.5|1301.6|1299.6|1301.5|1299.5|0
1628723400000|2021-08-11 23:10:00|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|1301.6|1299.6|0
1628723700000|2021-08-11 23:15:00|1301.7|1299.7|1301.6|1299.6|1301.7|1299.7|1301.5|1299.5|0
1628724000000|2021-08-11 23:20:00|1301.7|1299.7|1301.7|1299.7|1301.7|1299.7|1301.6|1299.6|0
1628724300000|2021-08-11 23:25:00|1301.6|1299.6|1301.7|1299.7|1301.7|1299.7|1301.5|1299.5|0
1628724600000|2021-08-11 23:30:00|1301.6|1299.6|1301.6|1299.6|1301.7|1299.7|1301.5|1299.5|0
1628724900000|2021-08-11 23:35:00|1301.7|1299.7|1301.6|1299.6|1301.8|1299.8|1301.6|1299.6|0
1628725200000|2021-08-11 23:40:00|1301.5|1299.5|1301.5|1299.5|1301.5|1299.5|1301.5|1299.5|0
1628725500000|2021-08-11 23:45:00|1301.4|1299.4|1301.4|1299.4|1301.5|1299.5|1301.4|1299.4|0
1628725800000|2021-08-11 23:50:00|1301.5|1299.5|1301.5|1299.5|1301.6|1299.6|1301.4|1299.4|0
1628726100000|2021-08-11 23:55:00|1301.6|1299.6|1301.5|1299.5|1301.6|1299.6|1301.4|1299.4|0
1628726400000|2021-08-12 00:00:00|1301.4|1299.4|1296|1295|1301.5|1299.5|1296|1295|16
1628726700000|2021-08-12 00:05:00|1296.1|1295.1|1297.9|1296.9|1297.9|1296.9|1296.1|1295.1|19
1628727000000|2021-08-12 00:10:00|1297.6|1296.6|1297.7|1296.7|1297.7|1296.7|1297.4|1296.4|18
1628727300000|2021-08-12 00:15:00|1297.9|1296.9|1298.2|1297.2|1298.3|1297.3|1297.9|1296.9|10
1628727600000|2021-08-12 00:20:00|1298|1297|1298.8|1297.8|1298.8|1297.8|1298|1297|10
1628727900000|2021-08-12 00:25:00|1298.1|1297.1|1298|1297|1298.2|1297.2|1298|1297|6
1628728200000|2021-08-12 00:30:00|1297.9|1296.9|1298|1297|1298|1297|1297.9|1296.9|3
1628728500000|2021-08-12 00:35:00|1298.6|1297.6|1298.6|1297.6|1298.6|1297.6|1298.6|1297.6|1
1628729100000|2021-08-12 00:45:00|1298.3|1297.3|1297.7|1296.7|1298.3|1297.3|1297.7|1296.7|2
1628729700000|2021-08-12 00:55:00|1297.6|1296.6|1297.8|1296.8|1297.8|1296.8|1297.6|1296.6|4
1628730000000|2021-08-12 01:00:00|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1
1628730300000|2021-08-12 01:05:00|1297.6|1296.6|1297.9|1296.9|1298|1297|1297.6|1296.6|5
1628730600000|2021-08-12 01:10:00|1297.3|1296.3|1297.2|1296.2|1297.3|1296.3|1297.2|1296.2|3
1628730900000|2021-08-12 01:15:00|1296.7|1295.7|1296.2|1295.2|1296.7|1295.7|1295.3|1294.3|51
1628731200000|2021-08-12 01:20:00|1295.7|1294.7|1295.6|1294.6|1295.7|1294.7|1295.3|1294.3|12
1628731500000|2021-08-12 01:25:00|1295.9|1294.9|1295.7|1294.7|1296.6|1295.6|1295.7|1294.7|6
1628731800000|2021-08-12 01:30:00|1295.4|1294.4|1296.7|1295.7|1297.1|1296.1|1295.3|1294.3|13
1628732400000|2021-08-12 01:40:00|1296.2|1295.2|1295.4|1294.4|1296.2|1295.2|1295.4|1294.4|9
1628732700000|2021-08-12 01:45:00|1294.7|1293.7|1294|1293|1294.7|1293.7|1294|1293|36
1628733000000|2021-08-12 01:50:00|1295.1|1294.1|1293.5|1292.5|1295.1|1294.1|1293.4|1292.4|36
1628733300000|2021-08-12 01:55:00|1293.2|1292.2|1292.8|1291.8|1293.2|1292.2|1292.4|1291.4|75
1628733600000|2021-08-12 02:00:00|1292.2|1291.2|1293.8|1292.8|1294|1293|1292.2|1291.2|28
1628733900000|2021-08-12 02:05:00|1295.2|1294.2|1295.2|1294.2|1295.2|1294.2|1295.1|1294.1|3
1628734200000|2021-08-12 02:10:00|1294.2|1293.2|1293.6|1292.6|1294.2|1293.2|1293.4|1292.4|11
1628734500000|2021-08-12 02:15:00|1293.4|1292.4|1293.8|1292.8|1293.8|1292.8|1292.9|1291.9|11
1628734800000|2021-08-12 02:20:00|1294.6|1293.6|1293.3|1292.3|1294.6|1293.6|1293.3|1292.3|3
1628735100000|2021-08-12 02:25:00|1293.2|1292.2|1293.9|1292.9|1293.9|1292.9|1293.2|1292.2|3
1628735400000|2021-08-12 02:30:00|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1
1628735700000|2021-08-12 02:35:00|1294.7|1293.7|1294.6|1293.6|1294.7|1293.7|1294.6|1293.6|2
1628736000000|2021-08-12 02:40:00|1295.1|1294.1|1294.9|1293.9|1295.7|1294.7|1294.9|1293.9|4
1628736300000|2021-08-12 02:45:00|1295.9|1294.9|1296|1295|1296|1295|1295.9|1294.9|4
1628737500000|2021-08-12 03:05:00|1295.6|1294.6|1295|1294|1295.7|1294.7|1295|1294|4
1628738100000|2021-08-12 03:15:00|1294.7|1293.7|1294.3|1293.3|1294.7|1293.7|1294.3|1293.3|4
1628738400000|2021-08-12 03:20:00|1293.8|1292.8|1293.8|1292.8|1294.2|1293.2|1293.8|1292.8|7
1628738700000|2021-08-12 03:25:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1
1628739000000|2021-08-12 03:30:00|1294.4|1293.4|1294.3|1293.3|1294.6|1293.6|1294.3|1293.3|4
1628739600000|2021-08-12 03:40:00|1294.2|1293.2|1294.1|1293.1|1294.3|1293.3|1294.1|1293.1|17
1628739900000|2021-08-12 03:45:00|1294.2|1293.2|1294.1|1293.1|1294.3|1293.3|1294.1|1293.1|31
1628740200000|2021-08-12 03:50:00|1294.2|1293.2|1293.4|1292.4|1294.5|1293.5|1293.4|1292.4|55
1628740500000|2021-08-12 03:55:00|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|9
1628740800000|2021-08-12 04:00:00|1293.7|1292.7|1293.5|1292.5|1293.8|1292.8|1293.5|1292.5|10
1628741100000|2021-08-12 04:05:00|1293.4|1292.4|1293.6|1292.6|1293.6|1292.6|1293.3|1292.3|16
1628741400000|2021-08-12 04:10:00|1293.4|1292.4|1293.5|1292.5|1293.5|1292.5|1293.4|1292.4|11
1628741700000|2021-08-12 04:15:00|1293.3|1292.3|1293.5|1292.5|1293.5|1292.5|1293.3|1292.3|28
1628742000000|2021-08-12 04:20:00|1293.4|1292.4|1293.6|1292.6|1293.7|1292.7|1293.3|1292.3|16
1628742300000|2021-08-12 04:25:00|1293.5|1292.5|1293|1292|1293.5|1292.5|1293|1292|17
1628742600000|2021-08-12 04:30:00|1293.1|1292.1|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|9
1628742900000|2021-08-12 04:35:00|1293|1292|1293.6|1292.6|1293.6|1292.6|1293|1292|5
1628743200000|2021-08-12 04:40:00|1293.5|1292.5|1293|1292|1293.5|1292.5|1293|1292|6
1628743500000|2021-08-12 04:45:00|1292.9|1291.9|1292.8|1291.8|1293|1292|1292.6|1291.6|21
1628743800000|2021-08-12 04:50:00|1292.9|1291.9|1292.7|1291.7|1292.9|1291.9|1292.7|1291.7|13
1628744100000|2021-08-12 04:55:00|1292.5|1291.5|1292.4|1291.4|1292.5|1291.5|1292.4|1291.4|10
1628744400000|2021-08-12 05:00:00|1292.2|1291.2|1291.3|1290.3|1293.1|1292.1|1291.3|1290.3|46
1628744700000|2021-08-12 05:05:00|1291.9|1290.9|1291.6|1290.6|1291.9|1290.9|1291.6|1290.6|3
1628745000000|2021-08-12 05:10:00|1292.3|1291.3|1292.4|1291.4|1292.4|1291.4|1292.3|1291.3|3
1628745300000|2021-08-12 05:15:00|1292.8|1291.8|1292.2|1291.2|1292.8|1291.8|1292.2|1291.2|38
1628745600000|2021-08-12 05:20:00|1292.5|1291.5|1292|1291|1292.7|1291.7|1292|1291|4
1628745900000|2021-08-12 05:25:00|1292.3|1291.3|1292.2|1291.2|1292.3|1291.3|1292.2|1291.2|2
1628746200000|2021-08-12 05:30:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1
1628746500000|2021-08-12 05:35:00|1290.8|1289.8|1290.1|1289.1|1290.8|1289.8|1289.9|1288.9|28
1628746800000|2021-08-12 05:40:00|1290.2|1289.2|1289.6|1288.6|1290.4|1289.4|1289.6|1288.6|42
1628747100000|2021-08-12 05:45:00|1289.8|1288.8|1290|1289|1290|1289|1289.6|1288.6|10
1628747400000|2021-08-12 05:50:00|1290.1|1289.1|1290.6|1289.6|1290.6|1289.6|1290.1|1289.1|3
1628747700000|2021-08-12 05:55:00|1290.2|1289.2|1290.4|1289.4|1290.9|1289.9|1290.2|1289.2|5
1628748000000|2021-08-12 06:00:00|1290.6|1289.6|1291|1290|1291|1290|1290.4|1289.4|11
1628748300000|2021-08-12 06:05:00|1290.9|1289.9|1291.2|1290.2|1291.2|1290.2|1290.8|1289.8|5
1628748600000|2021-08-12 06:10:00|1291.3|1290.3|1291.3|1290.3|1291.5|1290.5|1291.2|1290.2|7
1628748900000|2021-08-12 06:15:00|1291.2|1290.2|1290.9|1289.9|1291.2|1290.2|1290.8|1289.8|9
1628749200000|2021-08-12 06:20:00|1290.8|1289.8|1290.4|1289.4|1290.8|1289.8|1290.4|1289.4|5
1628749500000|2021-08-12 06:25:00|1290.7|1289.7|1290.7|1289.7|1291.1|1290.1|1290.7|1289.7|11
1628749800000|2021-08-12 06:30:00|1290.3|1289.3|1290.1|1289.1|1290.5|1289.5|1290.1|1289.1|32
1628750100000|2021-08-12 06:35:00|1290|1289|1289|1288|1290|1289|1288.9|1287.9|38
1628750400000|2021-08-12 06:40:00|1289.1|1288.1|1289.2|1288.2|1289.5|1288.5|1289|1288|30
1628750700000|2021-08-12 06:45:00|1289.5|1288.5|1289.2|1288.2|1289.5|1288.5|1288.9|1287.9|71
1628751000000|2021-08-12 06:50:00|1289.1|1288.1|1289.2|1288.2|1289.4|1288.4|1288.6|1287.6|135
1628751300000|2021-08-12 06:55:00|1289.3|1288.3|1289.9|1288.9|1290.3|1289.3|1289.3|1288.3|226
1628751600000|2021-08-12 07:00:00|1290|1289|1288.7|1287.7|1290.3|1289.3|1288.5|1287.5|364
1628751900000|2021-08-12 07:05:00|1288.8|1287.8|1288.6|1287.6|1288.8|1287.8|1288|1287|249
1628752200000|2021-08-12 07:10:00|1288.7|1287.7|1288.8|1287.8|1289|1288|1288|1287|157
1628752500000|2021-08-12 07:15:00|1288.7|1287.7|1288.6|1287.6|1288.8|1287.8|1288|1287|92
1628752800000|2021-08-12 07:20:00|1288.7|1287.7|1288.3|1287.3|1289|1288|1288|1287|98
1628753100000|2021-08-12 07:25:00|1288.2|1287.2|1288.2|1287.2|1288.4|1287.4|1287.7|1286.7|113
1628753400000|2021-08-12 07:30:00|1288.3|1287.3|1288.5|1287.5|1288.6|1287.6|1288.2|1287.2|50
1628753700000|2021-08-12 07:35:00|1288.6|1287.6|1289.5|1288.5|1289.6|1288.6|1288.6|1287.6|96
1628754000000|2021-08-12 07:40:00|1289.4|1288.4|1289.4|1288.4|1289.7|1288.7|1289.2|1288.2|148
1628754300000|2021-08-12 07:45:00|1289.3|1288.3|1289.7|1288.7|1289.7|1288.7|1289.2|1288.2|129
1628754600000|2021-08-12 07:50:00|1289.5|1288.5|1290|1289|1290|1289|1289.4|1288.4|107
1628754900000|2021-08-12 07:55:00|1289.9|1288.9|1290.2|1289.2|1290.4|1289.4|1289.9|1288.9|81
1628755200000|2021-08-12 08:00:00|1290.4|1289.4|1291.1|1290.1|1291.1|1290.1|1290.4|1289.4|68
1628755500000|2021-08-12 08:05:00|1291.2|1290.2|1290.4|1289.4|1291.3|1290.3|1290.3|1289.3|252
1628755800000|2021-08-12 08:10:00|1290.5|1289.5|1290.7|1289.7|1291|1290|1290.3|1289.3|89
1628756100000|2021-08-12 08:15:00|1290.6|1289.6|1290.4|1289.4|1290.8|1289.8|1290.4|1289.4|74
1628756400000|2021-08-12 08:20:00|1290.6|1289.6|1290.4|1289.4|1290.7|1289.7|1290.3|1289.3|49
1628756700000|2021-08-12 08:25:00|1290.5|1289.5|1290.5|1289.5|1290.7|1289.7|1290.2|1289.2|104
1628757000000|2021-08-12 08:30:00|1290.6|1289.6|1290.5|1289.5|1290.7|1289.7|1290.3|1289.3|31
1628757300000|2021-08-12 08:35:00|1290.4|1289.4|1291.2|1290.2|1291.3|1290.3|1290.4|1289.4|54
1628757600000|2021-08-12 08:40:00|1291.3|1290.3|1291.3|1290.3|1291.4|1290.4|1291.1|1290.1|36
1628757900000|2021-08-12 08:45:00|1291.2|1290.2|1291.2|1290.2|1291.3|1290.3|1291|1290|46
1628758200000|2021-08-12 08:50:00|1291.3|1290.3|1291.8|1290.8|1291.8|1290.8|1291.3|1290.3|39
1628758500000|2021-08-12 08:55:00|1291.9|1290.9|1291.6|1290.6|1292.1|1291.1|1291.6|1290.6|49
1628758800000|2021-08-12 09:00:00|1291.5|1290.5|1291.5|1290.5|1291.8|1290.8|1291.5|1290.5|22
1628759100000|2021-08-12 09:05:00|1291.6|1290.6|1291.1|1290.1|1291.6|1290.6|1291.1|1290.1|72
1628759400000|2021-08-12 09:10:00|1291.2|1290.2|1291|1290|1291.2|1290.2|1290.8|1289.8|44
1628759700000|2021-08-12 09:15:00|1290.9|1289.9|1291.1|1290.1|1291.1|1290.1|1290.8|1289.8|53
1628760000000|2021-08-12 09:20:00|1291.2|1290.2|1291.2|1290.2|1291.4|1290.4|1291.2|1290.2|61
1628760300000|2021-08-12 09:25:00|1291.3|1290.3|1291.6|1290.6|1291.6|1290.6|1291.3|1290.3|18
1628760600000|2021-08-12 09:30:00|1291.5|1290.5|1291.8|1290.8|1291.8|1290.8|1291.4|1290.4|47
1628760900000|2021-08-12 09:35:00|1291.7|1290.7|1291.5|1290.5|1291.7|1290.7|1291.4|1290.4|18
1628761200000|2021-08-12 09:40:00|1291.4|1290.4|1290.9|1289.9|1291.4|1290.4|1290.9|1289.9|20
1628761500000|2021-08-12 09:45:00|1291|1290|1291|1290|1291.1|1290.1|1290.8|1289.8|115
1628761800000|2021-08-12 09:50:00|1291.1|1290.1|1291.1|1290.1|1291.3|1290.3|1290.9|1289.9|23
1628762100000|2021-08-12 09:55:00|1291|1290|1291.5|1290.5|1291.5|1290.5|1290.9|1289.9|40
1628762400000|2021-08-12 10:00:00|1291.4|1290.4|1291.3|1290.3|1291.4|1290.4|1291.2|1290.2|62
1628762700000|2021-08-12 10:05:00|1291.4|1290.4|1291.1|1290.1|1291.5|1290.5|1291.1|1290.1|41
1628763000000|2021-08-12 10:10:00|1291|1290|1291.6|1290.6|1291.6|1290.6|1291|1290|51
1628763300000|2021-08-12 10:15:00|1291.5|1290.5|1291.1|1290.1|1291.5|1290.5|1291.1|1290.1|30
1628763600000|2021-08-12 10:20:00|1291|1290|1291|1290|1291.2|1290.2|1291|1290|44
1628763900000|2021-08-12 10:25:00|1290.9|1289.9|1291|1290|1291.1|1290.1|1290.9|1289.9|48
1628764200000|2021-08-12 10:30:00|1291.2|1290.2|1291.5|1290.5|1291.5|1290.5|1291.2|1290.2|16
1628764500000|2021-08-12 10:35:00|1291.6|1290.6|1291.5|1290.5|1291.7|1290.7|1291.5|1290.5|21
1628764800000|2021-08-12 10:40:00|1291.6|1290.6|1291.7|1290.7|1291.8|1290.8|1291.6|1290.6|15
1628765100000|2021-08-12 10:45:00|1291.8|1290.8|1292.1|1291.1|1292.3|1291.3|1291.8|1290.8|56
1628765400000|2021-08-12 10:50:00|1292|1291|1292.1|1291.1|1292.1|1291.1|1291.8|1290.8|17
1628765700000|2021-08-12 10:55:00|1292|1291|1292|1291|1292.1|1291.1|1291.9|1290.9|44
1628766000000|2021-08-12 11:00:00|1292.1|1291.1|1292|1291|1292.3|1291.3|1291.9|1290.9|82
1628766300000|2021-08-12 11:05:00|1291.9|1290.9|1291.4|1290.4|1291.9|1290.9|1291.4|1290.4|63
1628766600000|2021-08-12 11:10:00|1291.5|1290.5|1292.1|1291.1|1292.1|1291.1|1291.5|1290.5|49
1628766900000|2021-08-12 11:15:00|1292|1291|1292.1|1291.1|1292.4|1291.4|1291.7|1290.7|64
1628767200000|2021-08-12 11:20:00|1292|1291|1291.9|1290.9|1292|1291|1291.6|1290.6|39
1628767500000|2021-08-12 11:25:00|1291.8|1290.8|1291.7|1290.7|1292.1|1291.1|1291.7|1290.7|45
1628767800000|2021-08-12 11:30:00|1291.4|1290.4|1291.5|1290.5|1291.6|1290.6|1291.3|1290.3|25
1628768100000|2021-08-12 11:35:00|1291.6|1290.6|1291.7|1290.7|1291.7|1290.7|1291.4|1290.4|18
1628768400000|2021-08-12 11:40:00|1291.6|1290.6|1291.6|1290.6|1291.7|1290.7|1291.4|1290.4|40
1628768700000|2021-08-12 11:45:00|1291.5|1290.5|1291.5|1290.5|1291.6|1290.6|1291.3|1290.3|34
1628769000000|2021-08-12 11:50:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.2|1290.2|58
1628769300000|2021-08-12 11:55:00|1291.3|1290.3|1291.2|1290.2|1291.3|1290.3|1291|1290|39
1628769600000|2021-08-12 12:00:00|1291.3|1290.3|1291.4|1290.4|1292|1291|1291.2|1290.2|89
1628769900000|2021-08-12 12:05:00|1291.3|1290.3|1291.2|1290.2|1291.5|1290.5|1291.1|1290.1|40
1628770200000|2021-08-12 12:10:00|1291.1|1290.1|1291.9|1290.9|1291.9|1290.9|1291.1|1290.1|54
1628770500000|2021-08-12 12:15:00|1291.8|1290.8|1291.1|1290.1|1291.8|1290.8|1291.1|1290.1|43
1628770800000|2021-08-12 12:20:00|1291.2|1290.2|1290.4|1289.4|1291.2|1290.2|1290.3|1289.3|195
1628771100000|2021-08-12 12:25:00|1290.3|1289.3|1290.3|1289.3|1290.4|1289.4|1290.1|1289.1|102
1628771400000|2021-08-12 12:30:00|1290.2|1289.2|1289.8|1288.8|1290.3|1289.3|1289|1288|322
1628771700000|2021-08-12 12:35:00|1289.9|1288.9|1290.3|1289.3|1290.5|1289.5|1289.7|1288.7|136
1628772000000|2021-08-12 12:40:00|1290.4|1289.4|1289.3|1288.3|1290.4|1289.4|1289|1288|240
1628772300000|2021-08-12 12:45:00|1289.4|1288.4|1289.1|1288.1|1289.5|1288.5|1288.7|1287.7|162
1628772600000|2021-08-12 12:50:00|1289|1288|1289.2|1288.2|1289.2|1288.2|1288.7|1287.7|99
1628772900000|2021-08-12 12:55:00|1289.3|1288.3|1289.4|1288.4|1289.5|1288.5|1289.1|1288.1|67
1628773200000|2021-08-12 13:00:00|1289.3|1288.3|1288.7|1287.7|1289.3|1288.3|1288.5|1287.5|326
1628773500000|2021-08-12 13:05:00|1288.6|1287.6|1288.9|1287.9|1289.4|1288.4|1288.6|1287.6|282
1628773800000|2021-08-12 13:10:00|1289.1|1288.1|1288.4|1287.4|1289.3|1288.3|1288.4|1287.4|188
1628774100000|2021-08-12 13:15:00|1288.5|1287.5|1288.8|1287.8|1289|1288|1288.5|1287.5|133
1628774400000|2021-08-12 13:20:00|1288.7|1287.7|1288.6|1287.6|1289.1|1288.1|1288.5|1287.5|250
1628774700000|2021-08-12 13:25:00|1288.7|1287.7|1288.6|1287.6|1288.9|1287.9|1288.3|1287.3|469
1628775000000|2021-08-12 13:30:00|1288.4|1287.9|1285.6|1285.1|1288.9|1288.4|1285|1284.5|4851
1628775300000|2021-08-12 13:35:00|1285.5|1285|1284.4|1283.9|1285.5|1285|1283.6|1283.1|1520
1628775600000|2021-08-12 13:40:00|1284.3|1283.8|1284.8|1284.3|1284.8|1284.3|1283.6|1283.1|1838
1628775900000|2021-08-12 13:45:00|1284.7|1284.2|1284.7|1284.2|1284.9|1284.4|1284|1283.5|1220
1628776200000|2021-08-12 13:50:00|1284.6|1284.1|1282.8|1282.3|1284.7|1284.2|1282.8|1282.3|1070
1628776500000|2021-08-12 13:55:00|1282.7|1282.2|1284.6|1284.1|1285.1|1284.6|1282.7|1282.2|1321
1628776800000|2021-08-12 14:00:00|1284.7|1284.2|1283.9|1283.4|1284.7|1284.2|1283|1282.5|1267
1628777100000|2021-08-12 14:05:00|1283.8|1283.3|1282.9|1282.4|1283.8|1283.3|1282.8|1282.3|741
1628777400000|2021-08-12 14:10:00|1282.8|1282.3|1283.7|1283.2|1284|1283.5|1282.6|1282.1|825
1628777700000|2021-08-12 14:15:00|1283.6|1283.1|1283.7|1283.2|1283.8|1283.3|1282.9|1282.4|800
1628778000000|2021-08-12 14:20:00|1283.8|1283.3|1283.8|1283.3|1284.1|1283.6|1283|1282.5|576
1628778300000|2021-08-12 14:25:00|1283.9|1283.4|1284.3|1283.8|1284.3|1283.8|1283.4|1282.9|458
1628778600000|2021-08-12 14:30:00|1284.2|1283.7|1283.4|1282.9|1284.3|1283.8|1282.9|1282.4|863
1628778900000|2021-08-12 14:35:00|1283.5|1283|1283.6|1283.1|1284|1283.5|1283.4|1282.9|471
1628779200000|2021-08-12 14:40:00|1283.5|1283|1282.9|1282.4|1283.8|1283.3|1282.9|1282.4|468
1628779500000|2021-08-12 14:45:00|1282.8|1282.3|1284.1|1283.6|1284.1|1283.6|1282.7|1282.2|404
1628779800000|2021-08-12 14:50:00|1284.2|1283.7|1284.5|1284|1284.9|1284.4|1284.2|1283.7|695
1628780100000|2021-08-12 14:55:00|1284.6|1284.1|1284.8|1284.3|1284.8|1284.3|1284.1|1283.6|363
1628780400000|2021-08-12 15:00:00|1284.7|1284.2|1283.8|1283.3|1284.7|1284.2|1283.7|1283.2|788
1628780700000|2021-08-12 15:05:00|1283.9|1283.4|1284|1283.5|1284.6|1284.1|1283.8|1283.3|313
1628781000000|2021-08-12 15:10:00|1283.9|1283.4|1284.5|1284|1284.8|1284.3|1283.9|1283.4|356
1628781300000|2021-08-12 15:15:00|1284.6|1284.1|1285.7|1285.2|1285.8|1285.3|1284.6|1284.1|338
1628781600000|2021-08-12 15:20:00|1285.8|1285.3|1286.2|1285.7|1286.2|1285.7|1285.7|1285.2|657
1628781900000|2021-08-12 15:25:00|1286.1|1285.6|1287.2|1286.7|1287.2|1286.7|1285.9|1285.4|1192
1628782200000|2021-08-12 15:30:00|1287.1|1286.6|1287.1|1286.6|1287.3|1286.8|1286.3|1285.8|682
1628782500000|2021-08-12 15:35:00|1287|1286.5|1287.4|1286.9|1287.4|1286.9|1286.7|1286.2|341
1628782800000|2021-08-12 15:40:00|1287.3|1286.8|1286.4|1285.9|1287.4|1286.9|1286.4|1285.9|356
1628783100000|2021-08-12 15:45:00|1286.3|1285.8|1286.3|1285.8|1286.5|1286|1286|1285.5|285
1628783400000|2021-08-12 15:50:00|1286.2|1285.7|1287|1286.5|1287.1|1286.6|1285.9|1285.4|362
1628783700000|2021-08-12 15:55:00|1287.1|1286.6|1286.4|1285.9|1287.1|1286.6|1286.4|1285.9|228
1628784000000|2021-08-12 16:00:00|1286.3|1285.8|1286.6|1286.1|1287.4|1286.9|1286.2|1285.7|438
1628784300000|2021-08-12 16:05:00|1286.7|1286.2|1287.8|1287.3|1287.8|1287.3|1286.6|1286.1|633
1628784600000|2021-08-12 16:10:00|1287.9|1287.4|1288.1|1287.6|1288.6|1288.1|1287.5|1287|789
1628784900000|2021-08-12 16:15:00|1288.2|1287.7|1288|1287.5|1288.4|1287.9|1287.7|1287.2|354
1628785200000|2021-08-12 16:20:00|1287.9|1287.4|1287.5|1287|1287.9|1287.4|1287.3|1286.8|410
1628785500000|2021-08-12 16:25:00|1287.6|1287.1|1287.3|1286.8|1287.8|1287.3|1287.3|1286.8|189
1628785800000|2021-08-12 16:30:00|1287.4|1286.9|1287.6|1287.1|1287.8|1287.3|1287.4|1286.9|275
1628786100000|2021-08-12 16:35:00|1287.5|1287|1287.3|1286.8|1287.6|1287.1|1287.3|1286.8|108
1628786400000|2021-08-12 16:40:00|1287.2|1286.7|1286.2|1285.7|1287.2|1286.7|1286.2|1285.7|248
1628786700000|2021-08-12 16:45:00|1286.3|1285.8|1286.7|1286.2|1286.7|1286.2|1286.3|1285.8|115
1628787000000|2021-08-12 16:50:00|1286.6|1286.1|1286.3|1285.8|1286.7|1286.2|1286.3|1285.8|302
1628787300000|2021-08-12 16:55:00|1286.4|1285.9|1286.1|1285.6|1286.4|1285.9|1286|1285.5|167
1628787600000|2021-08-12 17:00:00|1286.2|1285.7|1286|1285.5|1286.2|1285.7|1285.5|1285|214
1628787900000|2021-08-12 17:05:00|1285.9|1285.4|1286.1|1285.6|1286.2|1285.7|1285.8|1285.3|135
1628788200000|2021-08-12 17:10:00|1286|1285.5|1286|1285.5|1286|1285.5|1285.8|1285.3|134
1628788500000|2021-08-12 17:15:00|1285.9|1285.4|1286|1285.5|1286.5|1286|1285.9|1285.4|143
1628788800000|2021-08-12 17:20:00|1285.9|1285.4|1285.4|1284.9|1286|1285.5|1285.3|1284.8|129
1628789100000|2021-08-12 17:25:00|1285.5|1285|1285.4|1284.9|1285.7|1285.2|1285.4|1284.9|76
1628789400000|2021-08-12 17:30:00|1285.5|1285|1286|1285.5|1286|1285.5|1285.4|1284.9|91
1628789700000|2021-08-12 17:35:00|1285.9|1285.4|1285.9|1285.4|1286.2|1285.7|1285.7|1285.2|199
1628790000000|2021-08-12 17:40:00|1286|1285.5|1286|1285.5|1286.3|1285.8|1285.9|1285.4|223
1628790300000|2021-08-12 17:45:00|1285.9|1285.4|1286|1285.5|1286.1|1285.6|1285.9|1285.4|92
1628790600000|2021-08-12 17:50:00|1285.9|1285.4|1286.1|1285.6|1286.1|1285.6|1285.8|1285.3|240
1628790900000|2021-08-12 17:55:00|1286.2|1285.7|1286.4|1285.9|1286.6|1286.1|1286|1285.5|174
1628791200000|2021-08-12 18:00:00|1286.5|1286|1286.3|1285.8|1286.5|1286|1286|1285.5|148
1628791500000|2021-08-12 18:05:00|1286.2|1285.7|1286.5|1286|1286.5|1286|1286.2|1285.7|87
1628791800000|2021-08-12 18:10:00|1286.6|1286.1|1286.5|1286|1286.8|1286.3|1286.5|1286|227
1628792100000|2021-08-12 18:15:00|1286.4|1285.9|1286.4|1285.9|1286.5|1286|1286.2|1285.7|117
1628792400000|2021-08-12 18:20:00|1286.5|1286|1286.8|1286.3|1286.8|1286.3|1286.5|1286|261
1628792700000|2021-08-12 18:25:00|1286.7|1286.2|1286.6|1286.1|1286.7|1286.2|1286.2|1285.7|255
1628793000000|2021-08-12 18:30:00|1286.5|1286|1286.7|1286.2|1286.9|1286.4|1286.5|1286|200
1628793300000|2021-08-12 18:35:00|1286.6|1286.1|1285.9|1285.4|1286.6|1286.1|1285.9|1285.4|436
1628793600000|2021-08-12 18:40:00|1286|1285.5|1286.2|1285.7|1286.2|1285.7|1285.6|1285.1|440
1628793900000|2021-08-12 18:45:00|1286.1|1285.6|1285.8|1285.3|1286.3|1285.8|1285.8|1285.3|274
1628794200000|2021-08-12 18:50:00|1285.7|1285.2|1286|1285.5|1286|1285.5|1285.4|1284.9|256
1628794500000|2021-08-12 18:55:00|1286.1|1285.6|1286.1|1285.6|1286.3|1285.8|1286|1285.5|237
1628794800000|2021-08-12 19:00:00|1286.2|1285.7|1286.5|1286|1286.8|1286.3|1286|1285.5|313
1628795100000|2021-08-12 19:05:00|1286.4|1285.9|1286.5|1286|1286.8|1286.3|1286.4|1285.9|158
1628795400000|2021-08-12 19:10:00|1286.6|1286.1|1286.7|1286.2|1286.8|1286.3|1286.5|1286|241
1628795700000|2021-08-12 19:15:00|1286.6|1286.1|1286.5|1286|1286.8|1286.3|1286.5|1286|167
1628796000000|2021-08-12 19:20:00|1286.4|1285.9|1286.4|1285.9|1286.5|1286|1286.3|1285.8|199
1628796300000|2021-08-12 19:25:00|1286.3|1285.8|1286.7|1286.2|1286.7|1286.2|1286|1285.5|314
1628796600000|2021-08-12 19:30:00|1286.6|1286.1|1287.3|1286.8|1287.3|1286.8|1286.4|1285.9|311
1628796900000|2021-08-12 19:35:00|1287.4|1286.9|1287.4|1286.9|1287.6|1287.1|1287|1286.5|425
1628797200000|2021-08-12 19:40:00|1287.5|1287|1287.3|1286.8|1287.6|1287.1|1287.1|1286.6|328
1628797500000|2021-08-12 19:45:00|1287.4|1286.9|1287.6|1287.1|1287.6|1287.1|1286.9|1286.4|511
1628797800000|2021-08-12 19:50:00|1287.5|1287|1287.4|1286.9|1287.7|1287.2|1286.9|1286.4|695
1628798100000|2021-08-12 19:55:00|1287.3|1286.8|1288|1287.5|1288|1287.5|1286.7|1286.2|4170
1628798400000|2021-08-12 20:00:00|1288.2|1287.2|1287.2|1286.2|1288.2|1287.2|1287.2|1286.2|619
1628798700000|2021-08-12 20:05:00|1287.3|1286.3|1287.2|1286.2|1287.6|1286.6|1287.2|1286.2|68
1628799000000|2021-08-12 20:10:00|1287.1|1286.1|1287.1|1286.1|1287.3|1286.3|1287.1|1286.1|76
1628799900000|2021-08-12 20:25:00|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1
1628800200000|2021-08-12 20:30:00|1287.4|1286.4|1287.6|1286.6|1287.6|1286.6|1287.4|1286.4|5
1628800800000|2021-08-12 20:40:00|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|15
1628801100000|2021-08-12 20:45:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1628801700000|2021-08-12 20:55:00|1287.5|1286.5|1287.3|1286.3|1287.6|1286.6|1287.3|1286.3|6
1628805300000|2021-08-12 21:55:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1628805600000|2021-08-12 22:00:00|1287.8|1285.8|1287.3|1285.3|1287.9|1285.9|1287.2|1285.2|0
1628805900000|2021-08-12 22:05:00|1287.2|1285.2|1287.3|1285.3|1287.3|1285.3|1287.2|1285.2|0
1628806200000|2021-08-12 22:10:00|1287.2|1285.2|1287.2|1285.2|1287.3|1285.3|1287.1|1285.1|0
1628806500000|2021-08-12 22:15:00|1287.3|1285.3|1287.2|1285.2|1287.4|1285.4|1287.1|1285.1|0
1628806800000|2021-08-12 22:20:00|1287.1|1285.1|1287.3|1285.3|1287.3|1285.3|1287.1|1285.1|0
1628807100000|2021-08-12 22:25:00|1287.2|1285.2|1287.3|1285.3|1287.3|1285.3|1287.1|1285.1|0
1628807400000|2021-08-12 22:30:00|1287.2|1285.2|1287.3|1285.3|1287.3|1285.3|1287.2|1285.2|0
1628807700000|2021-08-12 22:35:00|1287.4|1285.4|1287.4|1285.4|1287.5|1285.5|1287.3|1285.3|0
1628808000000|2021-08-12 22:40:00|1287.5|1285.5|1287.5|1285.5|1287.5|1285.5|1287.4|1285.4|0
1628808300000|2021-08-12 22:45:00|1287.4|1285.4|1287.4|1285.4|1287.5|1285.5|1287.4|1285.4|0
1628808600000|2021-08-12 22:50:00|1287.3|1285.3|1287.4|1285.4|1287.4|1285.4|1287.3|1285.3|0
1628808900000|2021-08-12 22:55:00|1287.3|1285.3|1287.3|1285.3|1287.3|1285.3|1287.3|1285.3|0
1628809200000|2021-08-12 23:00:00|1287.2|1285.2|1287.1|1285.1|1287.2|1285.2|1287.1|1285.1|0
1628809500000|2021-08-12 23:05:00|1287.2|1285.2|1287.2|1285.2|1287.3|1285.3|1287.2|1285.2|0
1628809800000|2021-08-12 23:10:00|1287.3|1285.3|1287.3|1285.3|1287.3|1285.3|1287.2|1285.2|0
1628810400000|2021-08-12 23:20:00|1287.2|1285.2|1287.2|1285.2|1287.2|1285.2|1287.2|1285.2|0
1628810700000|2021-08-12 23:25:00|1287.3|1285.3|1287.4|1285.4|1287.4|1285.4|1287.3|1285.3|0
1628811000000|2021-08-12 23:30:00|1287.3|1285.3|1287.1|1285.1|1287.3|1285.3|1287.1|1285.1|0
1628811300000|2021-08-12 23:35:00|1287.2|1285.2|1287.1|1285.1|1287.2|1285.2|1287|1285|0
1628811600000|2021-08-12 23:40:00|1287.2|1285.2|1287|1285|1287.2|1285.2|1287|1285|0
1628811900000|2021-08-12 23:45:00|1286.9|1284.9|1287|1285|1287|1285|1286.8|1284.8|0
1628812200000|2021-08-12 23:50:00|1286.9|1284.9|1287|1285|1287.1|1285.1|1286.8|1284.8|0
1628812500000|2021-08-12 23:55:00|1286.9|1284.9|1286.9|1284.9|1287|1285|1286.9|1284.9|0
1628812800000|2021-08-13 00:00:00|1288.8|1287.8|1286|1285|1288.8|1287.8|1286|1285|4
1628813100000|2021-08-13 00:05:00|1286.7|1285.7|1285.9|1284.9|1286.7|1285.7|1285.6|1284.6|8
1628813400000|2021-08-13 00:10:00|1285.7|1284.7|1285|1284|1285.8|1284.8|1285|1284|28
1628813700000|2021-08-13 00:15:00|1285.1|1284.1|1284.7|1283.7|1285.1|1284.1|1284.6|1283.6|9
1628814000000|2021-08-13 00:20:00|1284.6|1283.6|1284.4|1283.4|1284.6|1283.6|1284.4|1283.4|5
1628814300000|2021-08-13 00:25:00|1284.7|1283.7|1285|1284|1285|1284|1284.6|1283.6|7
1628814600000|2021-08-13 00:30:00|1284.9|1283.9|1285.1|1284.1|1285.4|1284.4|1284.8|1283.8|26
1628814900000|2021-08-13 00:35:00|1285|1284|1284.9|1283.9|1285|1284|1284.9|1283.9|7
1628815200000|2021-08-13 00:40:00|1284.4|1283.4|1284.6|1283.6|1284.6|1283.6|1284.3|1283.3|18
1628815500000|2021-08-13 00:45:00|1284.7|1283.7|1283.5|1282.5|1284.7|1283.7|1283.3|1282.3|44
1628815800000|2021-08-13 00:50:00|1283.7|1282.7|1283.4|1282.4|1283.7|1282.7|1283.3|1282.3|8
1628816100000|2021-08-13 00:55:00|1283.2|1282.2|1283.6|1282.6|1283.6|1282.6|1283.2|1282.2|11
1628816400000|2021-08-13 01:00:00|1283.4|1282.4|1281.6|1280.6|1283.9|1282.9|1281.6|1280.6|13
1628816700000|2021-08-13 01:05:00|1281.5|1280.5|1281.3|1280.3|1281.8|1280.8|1281.2|1280.2|13
1628817000000|2021-08-13 01:10:00|1280.5|1279.5|1279.7|1278.7|1280.5|1279.5|1279.5|1278.5|13
1628817300000|2021-08-13 01:15:00|1279.3|1278.3|1277.9|1276.9|1279.3|1278.3|1277.7|1276.7|71
1628817600000|2021-08-13 01:20:00|1277.6|1276.6|1278.2|1277.2|1278.6|1277.6|1277.6|1276.6|115
1628817900000|2021-08-13 01:25:00|1278|1277|1277.5|1276.5|1278|1277|1276.6|1275.6|29
1628818200000|2021-08-13 01:30:00|1277.8|1276.8|1280.2|1279.2|1281.3|1280.3|1277.8|1276.8|45
1628818500000|2021-08-13 01:35:00|1279.9|1278.9|1280.7|1279.7|1280.7|1279.7|1278.4|1277.4|11
1628818800000|2021-08-13 01:40:00|1280.3|1279.3|1281.3|1280.3|1281.5|1280.5|1280.2|1279.2|35
1628819100000|2021-08-13 01:45:00|1281.9|1280.9|1281.6|1280.6|1282.2|1281.2|1281.2|1280.2|31
1628819400000|2021-08-13 01:50:00|1281.1|1280.1|1280.7|1279.7|1281.9|1280.9|1280.7|1279.7|12
1628819700000|2021-08-13 01:55:00|1280.5|1279.5|1280.9|1279.9|1281|1280|1280.1|1279.1|41
1628820000000|2021-08-13 02:00:00|1280.8|1279.8|1281.6|1280.6|1281.6|1280.6|1280.6|1279.6|12
1628820300000|2021-08-13 02:05:00|1282.2|1281.2|1282.3|1281.3|1282.8|1281.8|1282.2|1281.2|9
1628820600000|2021-08-13 02:10:00|1282|1281|1282.9|1281.9|1283|1282|1282|1281|6
1628820900000|2021-08-13 02:15:00|1282.8|1281.8|1284.6|1283.6|1284.6|1283.6|1282.8|1281.8|51
1628821200000|2021-08-13 02:20:00|1284.8|1283.8|1285.5|1284.5|1285.5|1284.5|1284.4|1283.4|12
1628821500000|2021-08-13 02:25:00|1285.3|1284.3|1284.4|1283.4|1285.3|1284.3|1284.4|1283.4|19
1628821800000|2021-08-13 02:30:00|1283.4|1282.4|1282|1281|1283.7|1282.7|1282|1281|16
1628822100000|2021-08-13 02:35:00|1282.1|1281.1|1282.7|1281.7|1282.7|1281.7|1282|1281|9
1628822400000|2021-08-13 02:40:00|1283|1282|1281.7|1280.7|1283|1282|1281.3|1280.3|18
1628822700000|2021-08-13 02:45:00|1281.6|1280.6|1280.5|1279.5|1281.6|1280.6|1280.5|1279.5|13
1628823000000|2021-08-13 02:50:00|1280.3|1279.3|1278|1277|1280.3|1279.3|1278|1277|47
1628823300000|2021-08-13 02:55:00|1277.9|1276.9|1276.7|1275.7|1277.9|1276.9|1276.4|1275.4|56
1628823600000|2021-08-13 03:00:00|1276.8|1275.8|1278.4|1277.4|1278.4|1277.4|1276.8|1275.8|13
1628823900000|2021-08-13 03:05:00|1277.9|1276.9|1277.5|1276.5|1278.2|1277.2|1277.4|1276.4|14
1628824200000|2021-08-13 03:10:00|1278.2|1277.2|1277.5|1276.5|1278.2|1277.2|1277.5|1276.5|9
1628824500000|2021-08-13 03:15:00|1277.2|1276.2|1277.3|1276.3|1277.8|1276.8|1277|1276|17
1628824800000|2021-08-13 03:20:00|1276.6|1275.6|1277.1|1276.1|1277.1|1276.1|1276.6|1275.6|15
1628825100000|2021-08-13 03:25:00|1276.9|1275.9|1277.1|1276.1|1278|1277|1276.9|1275.9|11
1628825400000|2021-08-13 03:30:00|1277.5|1276.5|1277.4|1276.4|1277.5|1276.5|1277.1|1276.1|8
1628825700000|2021-08-13 03:35:00|1277.6|1276.6|1278.5|1277.5|1278.6|1277.6|1277.6|1276.6|12
1628826000000|2021-08-13 03:40:00|1278.2|1277.2|1278.4|1277.4|1278.6|1277.6|1278.1|1277.1|6
1628826300000|2021-08-13 03:45:00|1278.8|1277.8|1279.1|1278.1|1279.1|1278.1|1278.8|1277.8|12
1628826600000|2021-08-13 03:50:00|1279.2|1278.2|1279.3|1278.3|1279.4|1278.4|1279|1278|22
1628826900000|2021-08-13 03:55:00|1279.5|1278.5|1279.1|1278.1|1279.6|1278.6|1279.1|1278.1|16
1628827200000|2021-08-13 04:00:00|1278.8|1277.8|1279.4|1278.4|1279.4|1278.4|1278.8|1277.8|9
1628827500000|2021-08-13 04:05:00|1279.3|1278.3|1279.2|1278.2|1279.3|1278.3|1279.2|1278.2|6
1628827800000|2021-08-13 04:10:00|1279.3|1278.3|1279.3|1278.3|1279.3|1278.3|1279.3|1278.3|4
1628828100000|2021-08-13 04:15:00|1279.1|1278.1|1279|1278|1279.2|1278.2|1279|1278|7
1628828400000|2021-08-13 04:20:00|1278.9|1277.9|1278.7|1277.7|1278.9|1277.9|1278.7|1277.7|7
1628828700000|2021-08-13 04:25:00|1279|1278|1279.3|1278.3|1279.3|1278.3|1279|1278|6
1628829000000|2021-08-13 04:30:00|1279.4|1278.4|1279.1|1278.1|1279.4|1278.4|1279|1278|7
1628829300000|2021-08-13 04:35:00|1278.9|1277.9|1279|1278|1279.2|1278.2|1278.4|1277.4|116
1628829600000|2021-08-13 04:40:00|1278.7|1277.7|1278.8|1277.8|1279.1|1278.1|1278.7|1277.7|6
1628829900000|2021-08-13 04:45:00|1279.2|1278.2|1279.1|1278.1|1279.2|1278.2|1278.7|1277.7|8
1628830200000|2021-08-13 04:50:00|1278.9|1277.9|1278.5|1277.5|1278.9|1277.9|1278.4|1277.4|5
1628830500000|2021-08-13 04:55:00|1278.6|1277.6|1278.6|1277.6|1278.6|1277.6|1278.3|1277.3|17
1628830800000|2021-08-13 05:00:00|1278.7|1277.7|1278.9|1277.9|1279.5|1278.5|1278.3|1277.3|24
1628831100000|2021-08-13 05:05:00|1278.7|1277.7|1277.9|1276.9|1278.7|1277.7|1277.8|1276.8|11
1628831400000|2021-08-13 05:10:00|1277.5|1276.5|1276.9|1275.9|1277.6|1276.6|1276.9|1275.9|10
1628831700000|2021-08-13 05:15:00|1276.6|1275.6|1276.1|1275.1|1276.7|1275.7|1276.1|1275.1|6
1628832000000|2021-08-13 05:20:00|1276|1275|1276|1275|1276|1275|1275.7|1274.7|5
1628832300000|2021-08-13 05:25:00|1276.6|1275.6|1276.5|1275.5|1276.9|1275.9|1276.3|1275.3|11
1628832600000|2021-08-13 05:30:00|1276.3|1275.3|1275.9|1274.9|1276.3|1275.3|1275.9|1274.9|7
1628832900000|2021-08-13 05:35:00|1275.7|1274.7|1275.4|1274.4|1275.9|1274.9|1275.4|1274.4|26
1628833200000|2021-08-13 05:40:00|1275.3|1274.3|1275.1|1274.1|1275.6|1274.6|1275.1|1274.1|10
1628833500000|2021-08-13 05:45:00|1275|1274|1274.8|1273.8|1275.1|1274.1|1274.3|1273.3|34
1628833800000|2021-08-13 05:50:00|1275.3|1274.3|1275|1274|1275.4|1274.4|1274.8|1273.8|40
1628834100000|2021-08-13 05:55:00|1274.8|1273.8|1274.6|1273.6|1275.1|1274.1|1274.6|1273.6|15
1628834400000|2021-08-13 06:00:00|1274.4|1273.4|1275.8|1274.8|1276.6|1275.6|1274.4|1273.4|35
1628834700000|2021-08-13 06:05:00|1275.7|1274.7|1275.7|1274.7|1275.9|1274.9|1275.6|1274.6|18
1628835000000|2021-08-13 06:10:00|1275.6|1274.6|1276.1|1275.1|1276.6|1275.6|1275.4|1274.4|41
1628835300000|2021-08-13 06:15:00|1275.8|1274.8|1277.1|1276.1|1277.1|1276.1|1275.5|1274.5|43
1628835600000|2021-08-13 06:20:00|1276.7|1275.7|1277.3|1276.3|1277.3|1276.3|1276.7|1275.7|17
1628835900000|2021-08-13 06:25:00|1277.1|1276.1|1277.8|1276.8|1277.8|1276.8|1276.8|1275.8|19
1628836200000|2021-08-13 06:30:00|1277.9|1276.9|1278.1|1277.1|1278.5|1277.5|1277.7|1276.7|52
1628836500000|2021-08-13 06:35:00|1277.7|1276.7|1276.9|1275.9|1278.2|1277.2|1276.9|1275.9|59
1628836800000|2021-08-13 06:40:00|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|1276.3|1275.3|71
1628837100000|2021-08-13 06:45:00|1276.9|1275.9|1277.2|1276.2|1277.2|1276.2|1276.6|1275.6|38
1628837400000|2021-08-13 06:50:00|1277.3|1276.3|1277.2|1276.2|1277.7|1276.7|1277.1|1276.1|83
1628837700000|2021-08-13 06:55:00|1277.4|1276.4|1277.8|1276.8|1278|1277|1277.3|1276.3|104
1628838000000|2021-08-13 07:00:00|1278.1|1277.1|1278.5|1277.5|1278.7|1277.7|1277.7|1276.7|269
1628838300000|2021-08-13 07:05:00|1278.6|1277.6|1278.5|1277.5|1279.4|1278.4|1278.4|1277.4|167
1628838600000|2021-08-13 07:10:00|1278.4|1277.4|1278.5|1277.5|1278.7|1277.7|1278.3|1277.3|97
1628838900000|2021-08-13 07:15:00|1278.6|1277.6|1277.7|1276.7|1278.6|1277.6|1277.6|1276.6|389
1628839200000|2021-08-13 07:20:00|1277.8|1276.8|1278|1277|1278.1|1277.1|1277.7|1276.7|292
1628839500000|2021-08-13 07:25:00|1278.1|1277.1|1278.4|1277.4|1278.8|1277.8|1278.1|1277.1|174
1628839800000|2021-08-13 07:30:00|1278.3|1277.3|1277.7|1276.7|1278.5|1277.5|1277.7|1276.7|154
1628840100000|2021-08-13 07:35:00|1277.9|1276.9|1277.1|1276.1|1277.9|1276.9|1277.1|1276.1|146
1628840400000|2021-08-13 07:40:00|1277.2|1276.2|1277.7|1276.7|1277.9|1276.9|1277.2|1276.2|134
1628840700000|2021-08-13 07:45:00|1277.8|1276.8|1278.2|1277.2|1278.4|1277.4|1277.7|1276.7|131
1628841000000|2021-08-13 07:50:00|1278.1|1277.1|1279.2|1278.2|1279.2|1278.2|1278|1277|189
1628841300000|2021-08-13 07:55:00|1279.3|1278.3|1278.8|1277.8|1279.5|1278.5|1278.8|1277.8|143
1628841600000|2021-08-13 08:00:00|1279|1278|1278.9|1277.9|1279.2|1278.2|1278.7|1277.7|110
1628841900000|2021-08-13 08:05:00|1279|1278|1278.9|1277.9|1279.1|1278.1|1278.3|1277.3|164
1628842200000|2021-08-13 08:10:00|1279|1278|1278.4|1277.4|1279.1|1278.1|1278.4|1277.4|138
1628842500000|2021-08-13 08:15:00|1278.5|1277.5|1278.2|1277.2|1278.9|1277.9|1278.2|1277.2|118
1628842800000|2021-08-13 08:20:00|1278.3|1277.3|1278.9|1277.9|1278.9|1277.9|1278.2|1277.2|129
1628843100000|2021-08-13 08:25:00|1279|1278|1279|1278|1279.1|1278.1|1278.7|1277.7|165
1628843400000|2021-08-13 08:30:00|1278.9|1277.9|1278.8|1277.8|1279|1278|1278.1|1277.1|142
1628843700000|2021-08-13 08:35:00|1278.9|1277.9|1278.3|1277.3|1278.9|1277.9|1278.2|1277.2|129
1628844000000|2021-08-13 08:40:00|1278.4|1277.4|1279|1278|1279|1278|1278.4|1277.4|97
1628844300000|2021-08-13 08:45:00|1279.1|1278.1|1279.6|1278.6|1279.6|1278.6|1279.1|1278.1|162
1628844600000|2021-08-13 08:50:00|1279.7|1278.7|1279.5|1278.5|1279.8|1278.8|1279.3|1278.3|97
1628844900000|2021-08-13 08:55:00|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|1279.3|1278.3|71
1628845200000|2021-08-13 09:00:00|1279.5|1278.5|1279.8|1278.8|1280.1|1279.1|1279.5|1278.5|36
1628845500000|2021-08-13 09:05:00|1279.7|1278.7|1280.1|1279.1|1280.1|1279.1|1279.6|1278.6|27
1628845800000|2021-08-13 09:10:00|1280.2|1279.2|1280.7|1279.7|1281|1280|1280.2|1279.2|220
1628846100000|2021-08-13 09:15:00|1280.6|1279.6|1280.2|1279.2|1280.6|1279.6|1280.2|1279.2|44
1628846400000|2021-08-13 09:20:00|1280.1|1279.1|1279.7|1278.7|1280.4|1279.4|1279.7|1278.7|99
1628846700000|2021-08-13 09:25:00|1279.6|1278.6|1279.7|1278.7|1279.9|1278.9|1279.6|1278.6|70
1628847000000|2021-08-13 09:30:00|1279.8|1278.8|1279.8|1278.8|1280.1|1279.1|1279.6|1278.6|33
1628847300000|2021-08-13 09:35:00|1279.7|1278.7|1279.7|1278.7|1279.9|1278.9|1279.7|1278.7|28
1628847600000|2021-08-13 09:40:00|1279.8|1278.8|1279.9|1278.9|1279.9|1278.9|1279.6|1278.6|23
1628847900000|2021-08-13 09:45:00|1279.8|1278.8|1279.9|1278.9|1280|1279|1279.7|1278.7|66
1628848200000|2021-08-13 09:50:00|1279.8|1278.8|1279.9|1278.9|1280|1279|1279.8|1278.8|11
1628848500000|2021-08-13 09:55:00|1279.8|1278.8|1280.1|1279.1|1280.2|1279.2|1279.6|1278.6|19
1628848800000|2021-08-13 10:00:00|1280.2|1279.2|1279.8|1278.8|1280.2|1279.2|1279.8|1278.8|26
1628849100000|2021-08-13 10:05:00|1279.7|1278.7|1279.5|1278.5|1279.8|1278.8|1279.1|1278.1|81
1628849400000|2021-08-13 10:10:00|1279.6|1278.6|1279.8|1278.8|1279.8|1278.8|1279.4|1278.4|23
1628849700000|2021-08-13 10:15:00|1279.7|1278.7|1279.8|1278.8|1279.9|1278.9|1279.6|1278.6|20
1628850000000|2021-08-13 10:20:00|1279.7|1278.7|1280.3|1279.3|1280.3|1279.3|1279.7|1278.7|17
1628850300000|2021-08-13 10:25:00|1280.2|1279.2|1280|1279|1280.2|1279.2|1279.7|1278.7|43
1628850600000|2021-08-13 10:30:00|1279.9|1278.9|1280|1279|1280.2|1279.2|1279.9|1278.9|23
1628850900000|2021-08-13 10:35:00|1279.8|1278.8|1280.3|1279.3|1280.4|1279.4|1279.8|1278.8|22
1628851200000|2021-08-13 10:40:00|1280.2|1279.2|1280.2|1279.2|1280.4|1279.4|1280.1|1279.1|37
1628851500000|2021-08-13 10:45:00|1280.3|1279.3|1280.2|1279.2|1280.3|1279.3|1280|1279|23
1628851800000|2021-08-13 10:50:00|1280|1279|1279.9|1278.9|1280.1|1279.1|1279.8|1278.8|21
1628852100000|2021-08-13 10:55:00|1279.7|1278.7|1279.8|1278.8|1280.1|1279.1|1279.7|1278.7|59
1628852400000|2021-08-13 11:00:00|1280|1279|1279.3|1278.3|1280|1279|1279.3|1278.3|47
1628852700000|2021-08-13 11:05:00|1279.4|1278.4|1279.6|1278.6|1279.6|1278.6|1279.4|1278.4|64
1628853000000|2021-08-13 11:10:00|1279.5|1278.5|1279.1|1278.1|1279.5|1278.5|1279|1278|83
1628853300000|2021-08-13 11:15:00|1279.2|1278.2|1279.3|1278.3|1279.3|1278.3|1279.1|1278.1|26
1628853600000|2021-08-13 11:20:00|1279.4|1278.4|1279.3|1278.3|1279.4|1278.4|1279.2|1278.2|9
1628853900000|2021-08-13 11:25:00|1279.2|1278.2|1279.3|1278.3|1279.3|1278.3|1279.2|1278.2|23
1628854200000|2021-08-13 11:30:00|1279.5|1278.5|1279.6|1278.6|1279.7|1278.7|1279.2|1278.2|123
1628854500000|2021-08-13 11:35:00|1279.7|1278.7|1279.8|1278.8|1279.9|1278.9|1279.6|1278.6|51
1628854800000|2021-08-13 11:40:00|1279.7|1278.7|1279.7|1278.7|1279.8|1278.8|1279.5|1278.5|25
1628855100000|2021-08-13 11:45:00|1279.6|1278.6|1279.4|1278.4|1279.8|1278.8|1279.4|1278.4|27
1628855400000|2021-08-13 11:50:00|1279.5|1278.5|1279.6|1278.6|1279.6|1278.6|1279.5|1278.5|24
1628855700000|2021-08-13 11:55:00|1279.7|1278.7|1279.9|1278.9|1280.1|1279.1|1279.7|1278.7|57
1628856000000|2021-08-13 12:00:00|1280|1279|1280.5|1279.5|1280.5|1279.5|1279.9|1278.9|109
1628856300000|2021-08-13 12:05:00|1280.4|1279.4|1279.8|1278.8|1280.5|1279.5|1279.7|1278.7|190
1628856600000|2021-08-13 12:10:00|1279.9|1278.9|1280.3|1279.3|1280.3|1279.3|1279.9|1278.9|109
1628856900000|2021-08-13 12:15:00|1280.4|1279.4|1280.5|1279.5|1280.7|1279.7|1280.2|1279.2|239
1628857200000|2021-08-13 12:20:00|1280.6|1279.6|1281.2|1280.2|1281.3|1280.3|1280.6|1279.6|173
1628857500000|2021-08-13 12:25:00|1281.1|1280.1|1281.5|1280.5|1281.9|1280.9|1281.1|1280.1|328
1628857800000|2021-08-13 12:30:00|1281.6|1280.6|1281.8|1280.8|1281.9|1280.9|1281.4|1280.4|197
1628858100000|2021-08-13 12:35:00|1281.9|1280.9|1282.7|1281.7|1282.9|1281.9|1281.9|1280.9|143
1628858400000|2021-08-13 12:40:00|1282.8|1281.8|1283|1282|1283|1282|1282.7|1281.7|132
1628858700000|2021-08-13 12:45:00|1283.1|1282.1|1283.3|1282.3|1283.3|1282.3|1282.7|1281.7|96
1628859000000|2021-08-13 12:50:00|1283.4|1282.4|1283.2|1282.2|1283.4|1282.4|1282.8|1281.8|239
1628859300000|2021-08-13 12:55:00|1283.3|1282.3|1283.1|1282.1|1283.3|1282.3|1283|1282|93
1628859600000|2021-08-13 13:00:00|1283.2|1282.2|1283.3|1282.3|1283.5|1282.5|1283.1|1282.1|191
1628859900000|2021-08-13 13:05:00|1283.4|1282.4|1283.3|1282.3|1283.6|1282.6|1283.3|1282.3|82
1628860200000|2021-08-13 13:10:00|1283.4|1282.4|1283|1282|1283.4|1282.4|1283|1282|85
1628860500000|2021-08-13 13:15:00|1283.1|1282.1|1283.8|1282.8|1283.8|1282.8|1283.1|1282.1|148
1628860800000|2021-08-13 13:20:00|1283.7|1282.7|1283.4|1282.4|1283.7|1282.7|1283.3|1282.3|201
1628861100000|2021-08-13 13:25:00|1283.5|1282.5|1282.5|1281.5|1283.8|1282.8|1282.5|1281.5|395
1628861400000|2021-08-13 13:30:00|1282.2|1281.7|1279.8|1279.3|1282.7|1282.2|1279|1278.5|4081
1628861700000|2021-08-13 13:35:00|1279.9|1279.4|1278.1|1277.6|1280.2|1279.7|1278|1277.5|1521
1628862000000|2021-08-13 13:40:00|1278.2|1277.7|1278.4|1277.9|1279.1|1278.6|1277.9|1277.4|1145
1628862300000|2021-08-13 13:45:00|1278.2|1277.7|1278.7|1278.2|1279.2|1278.7|1278.2|1277.7|1210
1628862600000|2021-08-13 13:50:00|1278.8|1278.3|1276.5|1276|1278.8|1278.3|1276.5|1276|1807
1628862900000|2021-08-13 13:55:00|1276.4|1275.9|1277.2|1276.7|1277.7|1277.2|1276.2|1275.7|947
1628863200000|2021-08-13 14:00:00|1277|1276.5|1277.9|1277.4|1278.8|1278.3|1277|1276.5|990
1628863500000|2021-08-13 14:05:00|1277.8|1277.3|1280.1|1279.6|1280.2|1279.7|1277.8|1277.3|1483
1628863800000|2021-08-13 14:10:00|1280.2|1279.7|1280.5|1280|1281.1|1280.6|1280|1279.5|1465
1628864100000|2021-08-13 14:15:00|1280.4|1279.9|1281.4|1280.9|1282.1|1281.6|1280.3|1279.8|910
1628864400000|2021-08-13 14:20:00|1281.5|1281|1281.5|1281|1282.6|1282.1|1281.4|1280.9|2500
1628864700000|2021-08-13 14:25:00|1281.4|1280.9|1279.7|1279.2|1281.7|1281.2|1279.5|1279|1402
1628865000000|2021-08-13 14:30:00|1279.8|1279.3|1280.1|1279.6|1280.4|1279.9|1279.7|1279.2|436
1628865300000|2021-08-13 14:35:00|1280.2|1279.7|1279.9|1279.4|1280.6|1280.1|1279.7|1279.2|332
1628865600000|2021-08-13 14:40:00|1280|1279.5|1279.1|1278.6|1280.1|1279.6|1279|1278.5|835
1628865900000|2021-08-13 14:45:00|1279|1278.5|1280.1|1279.6|1280.4|1279.9|1279|1278.5|333
1628866200000|2021-08-13 14:50:00|1280.2|1279.7|1280.1|1279.6|1280.6|1280.1|1280|1279.5|486
1628866500000|2021-08-13 14:55:00|1280|1279.5|1280.5|1280|1280.6|1280.1|1279.9|1279.4|441
1628866800000|2021-08-13 15:00:00|1280.4|1279.9|1281|1280.5|1281.1|1280.6|1280.4|1279.9|331
1628867100000|2021-08-13 15:05:00|1281.1|1280.6|1280.7|1280.2|1281.3|1280.8|1280.6|1280.1|426
1628867400000|2021-08-13 15:10:00|1280.8|1280.3|1281.7|1281.2|1281.9|1281.4|1280.8|1280.3|431
1628867700000|2021-08-13 15:15:00|1281.6|1281.1|1281.3|1280.8|1281.6|1281.1|1280.9|1280.4|340
1628868000000|2021-08-13 15:20:00|1281.2|1280.7|1281.5|1281|1281.8|1281.3|1281.1|1280.6|661
1628868300000|2021-08-13 15:25:00|1281.4|1280.9|1282.4|1281.9|1282.4|1281.9|1281.4|1280.9|725
1628868600000|2021-08-13 15:30:00|1282.5|1282|1283|1282.5|1283.1|1282.6|1282.2|1281.7|878
1628868900000|2021-08-13 15:35:00|1282.9|1282.4|1282.1|1281.6|1283|1282.5|1282.1|1281.6|648
1628869200000|2021-08-13 15:40:00|1282|1281.5|1282.2|1281.7|1282.7|1282.2|1282|1281.5|270
1628869500000|2021-08-13 15:45:00|1282.3|1281.8|1282.4|1281.9|1282.6|1282.1|1282.1|1281.6|297
1628869800000|2021-08-13 15:50:00|1282.3|1281.8|1282.4|1281.9|1282.8|1282.3|1282.3|1281.8|473
1628870100000|2021-08-13 15:55:00|1282.5|1282|1282.8|1282.3|1282.9|1282.4|1282.4|1281.9|506
1628870400000|2021-08-13 16:00:00|1282.9|1282.4|1282.1|1281.6|1283.1|1282.6|1282|1281.5|584
1628870700000|2021-08-13 16:05:00|1282.2|1281.7|1282.4|1281.9|1282.8|1282.3|1282.1|1281.6|347
1628871000000|2021-08-13 16:10:00|1282.5|1282|1283.1|1282.6|1283.3|1282.8|1282.4|1281.9|399
1628871300000|2021-08-13 16:15:00|1283|1282.5|1282.9|1282.4|1283.6|1283.1|1282.9|1282.4|821
1628871600000|2021-08-13 16:20:00|1283|1282.5|1283|1282.5|1283|1282.5|1282.4|1281.9|329
1628871900000|2021-08-13 16:25:00|1282.9|1282.4|1282.9|1282.4|1283|1282.5|1282.7|1282.2|271
1628872200000|2021-08-13 16:30:00|1282.8|1282.3|1282.2|1281.7|1283|1282.5|1281.9|1281.4|382
1628872500000|2021-08-13 16:35:00|1282.3|1281.8|1282.1|1281.6|1282.5|1282|1282.1|1281.6|300
1628872800000|2021-08-13 16:40:00|1282.2|1281.7|1282.9|1282.4|1282.9|1282.4|1282.2|1281.7|407
1628873100000|2021-08-13 16:45:00|1283|1282.5|1282.9|1282.4|1283|1282.5|1282.6|1282.1|159
1628873400000|2021-08-13 16:50:00|1283|1282.5|1282.5|1282|1283|1282.5|1282.5|1282|171
1628873700000|2021-08-13 16:55:00|1282.6|1282.1|1282.8|1282.3|1283.1|1282.6|1282.6|1282.1|179
1628874000000|2021-08-13 17:00:00|1282.7|1282.2|1282.9|1282.4|1282.9|1282.4|1282.4|1281.9|240
1628874300000|2021-08-13 17:05:00|1282.8|1282.3|1282.4|1281.9|1282.8|1282.3|1282.3|1281.8|191
1628874600000|2021-08-13 17:10:00|1282.5|1282|1283.1|1282.6|1283.1|1282.6|1282.5|1282|274
1628874900000|2021-08-13 17:15:00|1283.2|1282.7|1283.4|1282.9|1283.7|1283.2|1283.1|1282.6|251
1628875200000|2021-08-13 17:20:00|1283.3|1282.8|1283.1|1282.6|1283.6|1283.1|1283.1|1282.6|113
1628875500000|2021-08-13 17:25:00|1283.2|1282.7|1282.8|1282.3|1283.2|1282.7|1282.8|1282.3|158
1628875800000|2021-08-13 17:30:00|1282.9|1282.4|1282.8|1282.3|1283|1282.5|1282.6|1282.1|119
1628876100000|2021-08-13 17:35:00|1282.7|1282.2|1283.1|1282.6|1283.1|1282.6|1282.7|1282.2|120
1628876400000|2021-08-13 17:40:00|1283.2|1282.7|1283.3|1282.8|1283.6|1283.1|1283.2|1282.7|159
1628876700000|2021-08-13 17:45:00|1283.5|1283|1283.2|1282.7|1283.7|1283.2|1283.2|1282.7|300
1628877000000|2021-08-13 17:50:00|1283.1|1282.6|1283.4|1282.9|1283.4|1282.9|1283.1|1282.6|187
1628877300000|2021-08-13 17:55:00|1283.3|1282.8|1282.9|1282.4|1283.3|1282.8|1282.6|1282.1|229
1628877600000|2021-08-13 18:00:00|1283|1282.5|1282.9|1282.4|1283.2|1282.7|1282.8|1282.3|108
1628877900000|2021-08-13 18:05:00|1282.8|1282.3|1283.2|1282.7|1283.2|1282.7|1282.8|1282.3|220
1628878200000|2021-08-13 18:10:00|1283.3|1282.8|1283.2|1282.7|1283.3|1282.8|1283|1282.5|264
1628878500000|2021-08-13 18:15:00|1283.3|1282.8|1283.2|1282.7|1283.3|1282.8|1283|1282.5|193
1628878800000|2021-08-13 18:20:00|1283.3|1282.8|1282.7|1282.2|1283.3|1282.8|1282.7|1282.2|179
1628879100000|2021-08-13 18:25:00|1282.8|1282.3|1282.6|1282.1|1282.9|1282.4|1282.6|1282.1|220
1628879400000|2021-08-13 18:30:00|1282.5|1282|1282.7|1282.2|1282.7|1282.2|1282|1281.5|556
1628879700000|2021-08-13 18:35:00|1282.8|1282.3|1282.7|1282.2|1282.8|1282.3|1282.5|1282|469
1628880000000|2021-08-13 18:40:00|1282.8|1282.3|1282.9|1282.4|1282.9|1282.4|1282.3|1281.8|1031
1628880300000|2021-08-13 18:45:00|1282.8|1282.3|1283.2|1282.7|1283.2|1282.7|1282.8|1282.3|336
1628880600000|2021-08-13 18:50:00|1283.1|1282.6|1282.7|1282.2|1283.2|1282.7|1282.7|1282.2|246
1628880900000|2021-08-13 18:55:00|1282.6|1282.1|1283.1|1282.6|1283.2|1282.7|1282.6|1282.1|251
1628881200000|2021-08-13 19:00:00|1283.2|1282.7|1283.2|1282.7|1283.4|1282.9|1283|1282.5|281
1628881500000|2021-08-13 19:05:00|1283.3|1282.8|1283.4|1282.9|1283.5|1283|1283.3|1282.8|68
1628881800000|2021-08-13 19:10:00|1283.5|1283|1283.8|1283.3|1283.8|1283.3|1283.4|1282.9|356
1628882100000|2021-08-13 19:15:00|1283.7|1283.2|1283.8|1283.3|1283.8|1283.3|1283.5|1283|137
1628882400000|2021-08-13 19:20:00|1283.9|1283.4|1283.9|1283.4|1284.1|1283.6|1283.8|1283.3|226
1628882700000|2021-08-13 19:25:00|1284|1283.5|1283.6|1283.1|1284|1283.5|1283.3|1282.8|256
1628883000000|2021-08-13 19:30:00|1283.5|1283|1283.4|1282.9|1283.7|1283.2|1283.3|1282.8|284
1628883300000|2021-08-13 19:35:00|1283.3|1282.8|1283.3|1282.8|1283.9|1283.4|1283.3|1282.8|302
1628883600000|2021-08-13 19:40:00|1283.4|1282.9|1283|1282.5|1283.5|1283|1283|1282.5|308
1628883900000|2021-08-13 19:45:00|1283.1|1282.6|1283.5|1283|1283.9|1283.4|1283.1|1282.6|894
1628884200000|2021-08-13 19:50:00|1283.4|1282.9|1283.7|1283.2|1283.7|1283.2|1282.9|1282.4|611
1628884500000|2021-08-13 19:55:00|1283.6|1283.1|1284.4|1283.9|1284.4|1283.9|1283.4|1282.9|4081
1628884800000|2021-08-13 20:00:00|1284.1|1283.1|1283.7|1282.7|1284.2|1283.2|1283.6|1282.6|521
1628885100000|2021-08-13 20:05:00|1283.9|1282.9|1283.5|1282.5|1283.9|1282.9|1283.5|1282.5|38
1628885400000|2021-08-13 20:10:00|1283.4|1282.4|1283.3|1282.3|1283.8|1282.8|1283.3|1282.3|107
1628885700000|2021-08-13 20:15:00|1283.2|1282.2|1283.3|1282.3|1283.3|1282.3|1282.7|1281.7|34
1628886000000|2021-08-13 20:20:00|1283.6|1282.6|1284.4|1283.4|1284.4|1283.4|1283.3|1282.3|54
1628886300000|2021-08-13 20:25:00|1283.8|1282.8|1282.6|1281.6|1283.9|1282.9|1282.6|1281.6|103
1628886600000|2021-08-13 20:30:00|1282.7|1281.7|1282.9|1281.9|1283|1282|1282.6|1281.6|35
1628886900000|2021-08-13 20:35:00|1283|1282|1282.9|1281.9|1283|1282|1282.9|1281.9|2
1628887200000|2021-08-13 20:40:00|1283.1|1282.1|1283.1|1282.1|1283.1|1282.1|1283.1|1282.1|2
1628887800000|2021-08-13 20:50:00|1283.9|1282.9|1283.9|1282.9|1283.9|1282.9|1283.9|1282.9|1
1628888100000|2021-08-13 20:55:00|1284.2|1283.2|1282.9|1280.9|1284.2|1283.2|1282.4|1280.8|6
1629065100000|2021-08-15 22:05:00|1282.2|1280.2|1281.9|1279.9|1282.3|1280.3|1281.7|1279.7|0
1629065400000|2021-08-15 22:10:00|1282|1280|1281.8|1279.8|1282.2|1280.2|1281.6|1279.6|0
1629065700000|2021-08-15 22:15:00|1281.9|1279.9|1283.7|1282.7|1283.7|1282.7|1281.8|1279.8|0
1629066000000|2021-08-15 22:20:00|1283.3|1282.3|1283.3|1282.3|1283.3|1282.3|1283.3|1282.3|2
1629069300000|2021-08-15 23:15:00|1282.2|1281.2|1281.1|1280.1|1282.2|1281.2|1281.1|1280.1|4
1629070200000|2021-08-15 23:30:00|1281.2|1280.2|1281.2|1280.2|1281.2|1280.2|1281.2|1280.2|1
1629070500000|2021-08-15 23:35:00|1280.8|1279.8|1280.8|1279.8|1280.8|1279.8|1280.8|1279.8|1
1629072000000|2021-08-16 00:00:00|1280.7|1279.7|1280.7|1279.7|1280.7|1279.7|1280.7|1279.7|3
1629072300000|2021-08-16 00:05:00|1279.9|1278.9|1280.2|1279.2|1280.2|1279.2|1279.9|1278.9|4
1629073200000|2021-08-16 00:20:00|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|3
1629073500000|2021-08-16 00:25:00|1279.8|1278.8|1279.9|1278.9|1279.9|1278.9|1279.6|1278.6|29
1629073800000|2021-08-16 00:30:00|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|1
1629074400000|2021-08-16 00:40:00|1279.1|1278.1|1279.2|1278.2|1279.2|1278.2|1279.1|1278.1|4
1629074700000|2021-08-16 00:45:00|1279.1|1278.1|1278.4|1277.4|1279.1|1278.1|1278.4|1277.4|9
1629075000000|2021-08-16 00:50:00|1278.6|1277.6|1278.5|1277.5|1278.6|1277.6|1278.5|1277.5|13
1629075300000|2021-08-16 00:55:00|1278.7|1277.7|1279|1278|1279|1278|1278.7|1277.7|46
1629075600000|2021-08-16 01:00:00|1279.1|1278.1|1279.4|1278.4|1279.6|1278.6|1279.1|1278.1|28
1629075900000|2021-08-16 01:05:00|1279.8|1278.8|1280.4|1279.4|1280.4|1279.4|1279.8|1278.8|3
1629076200000|2021-08-16 01:10:00|1280.9|1279.9|1281.3|1280.3|1281.3|1280.3|1280.9|1279.9|70
1629076500000|2021-08-16 01:15:00|1281.2|1280.2|1281.4|1280.4|1281.4|1280.4|1279.9|1278.9|34
1629076800000|2021-08-16 01:20:00|1281.1|1280.1|1281.5|1280.5|1282.2|1281.2|1281|1280|66
1629077100000|2021-08-16 01:25:00|1280.5|1279.5|1281.8|1280.8|1281.8|1280.8|1280.5|1279.5|98
1629077400000|2021-08-16 01:30:00|1281.3|1280.3|1278.5|1277.5|1282.3|1281.3|1278.5|1277.5|60
1629077700000|2021-08-16 01:35:00|1278.6|1277.6|1277.6|1276.6|1279.8|1278.8|1277.2|1276.2|49
1629078000000|2021-08-16 01:40:00|1278.8|1277.8|1280.6|1279.6|1280.6|1279.6|1278.7|1277.7|38
1629078300000|2021-08-16 01:45:00|1279|1278|1279.9|1278.9|1279.9|1278.9|1277.7|1276.7|29
1629078600000|2021-08-16 01:50:00|1280.4|1279.4|1278.2|1277.2|1280.4|1279.4|1278.2|1277.2|12
1629078900000|2021-08-16 01:55:00|1279|1278|1280|1279|1280.1|1279.1|1279|1278|34
1629079200000|2021-08-16 02:00:00|1279.5|1278.5|1277.1|1276.1|1279.5|1278.5|1277.1|1276.1|7
1629079500000|2021-08-16 02:05:00|1279.1|1278.1|1277.3|1276.3|1279.1|1278.1|1277.3|1276.3|4
1629079800000|2021-08-16 02:10:00|1276.6|1275.6|1276.7|1275.7|1276.7|1275.7|1276.1|1275.1|42
1629080100000|2021-08-16 02:15:00|1275.4|1274.4|1272.3|1271.3|1275.7|1274.7|1272.3|1271.3|66
1629080400000|2021-08-16 02:20:00|1272.2|1271.2|1272.1|1271.1|1273.1|1272.1|1271.3|1270.3|62
1629080700000|2021-08-16 02:25:00|1272.7|1271.7|1271.8|1270.8|1272.7|1271.7|1271.8|1270.8|7
1629081000000|2021-08-16 02:30:00|1272|1271|1271.6|1270.6|1272.1|1271.1|1271.4|1270.4|5
1629081300000|2021-08-16 02:35:00|1272.5|1271.5|1272.3|1271.3|1273|1272|1272.3|1271.3|19
1629081600000|2021-08-16 02:40:00|1272.9|1271.9|1274.3|1273.3|1274.6|1273.6|1272.9|1271.9|14
1629081900000|2021-08-16 02:45:00|1274.8|1273.8|1275.8|1274.8|1275.8|1274.8|1274.4|1273.4|30
1629082200000|2021-08-16 02:50:00|1275.9|1274.9|1275.3|1274.3|1275.9|1274.9|1275.2|1274.2|8
1629082500000|2021-08-16 02:55:00|1275.9|1274.9|1275.9|1274.9|1275.9|1274.9|1275.9|1274.9|1
1629082800000|2021-08-16 03:00:00|1274.8|1273.8|1274.8|1273.8|1274.8|1273.8|1274.8|1273.8|1
1629083400000|2021-08-16 03:10:00|1273.4|1272.4|1273.4|1272.4|1273.4|1272.4|1273.4|1272.4|1
1629083700000|2021-08-16 03:15:00|1273.1|1272.1|1272.4|1271.4|1273.1|1272.1|1272|1271|31
1629084000000|2021-08-16 03:20:00|1271.9|1270.9|1272.5|1271.5|1272.5|1271.5|1271.9|1270.9|13
1629084300000|2021-08-16 03:25:00|1272.3|1271.3|1272.7|1271.7|1272.7|1271.7|1272.3|1271.3|11
1629084600000|2021-08-16 03:30:00|1272.4|1271.4|1272.2|1271.2|1272.5|1271.5|1272.1|1271.1|11
1629084900000|2021-08-16 03:35:00|1271.9|1270.9|1271.9|1270.9|1271.9|1270.9|1271.9|1270.9|1
1629085200000|2021-08-16 03:40:00|1271.6|1270.6|1271.1|1270.1|1271.6|1270.6|1271.1|1270.1|34
1629085500000|2021-08-16 03:45:00|1271.2|1270.2|1271.9|1270.9|1272|1271|1271.2|1270.2|48
1629085800000|2021-08-16 03:50:00|1271.8|1270.8|1272.1|1271.1|1272.1|1271.1|1271.8|1270.8|5
1629086100000|2021-08-16 03:55:00|1272|1271|1272.3|1271.3|1272.4|1271.4|1272|1271|19
1629086400000|2021-08-16 04:00:00|1272.1|1271.1|1272.4|1271.4|1272.4|1271.4|1272.1|1271.1|15
1629086700000|2021-08-16 04:05:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|27
1629087000000|2021-08-16 04:10:00|1272.2|1271.2|1272.7|1271.7|1272.7|1271.7|1272.2|1271.2|5
1629087600000|2021-08-16 04:20:00|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|2
1629087900000|2021-08-16 04:25:00|1272.9|1271.9|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|4
1629088500000|2021-08-16 04:35:00|1273.1|1272.1|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|15
1629088800000|2021-08-16 04:40:00|1273.3|1272.3|1273.5|1272.5|1273.5|1272.5|1273.1|1272.1|16
1629089100000|2021-08-16 04:45:00|1273.6|1272.6|1273.3|1272.3|1273.6|1272.6|1272.9|1271.9|14
1629089400000|2021-08-16 04:50:00|1273.2|1272.2|1273.3|1272.3|1273.5|1272.5|1273.1|1272.1|21
1629089700000|2021-08-16 04:55:00|1273.2|1272.2|1273.2|1272.2|1273.4|1272.4|1273.2|1272.2|16
1629090000000|2021-08-16 05:00:00|1273.1|1272.1|1273|1272|1273.9|1272.9|1272.9|1271.9|48
1629090300000|2021-08-16 05:05:00|1273.2|1272.2|1272.9|1271.9|1273.2|1272.2|1272.4|1271.4|18
1629090600000|2021-08-16 05:10:00|1273.4|1272.4|1272.6|1271.6|1273.4|1272.4|1272.4|1271.4|17
1629090900000|2021-08-16 05:15:00|1272.7|1271.7|1272.5|1271.5|1272.8|1271.8|1272.4|1271.4|18
1629091200000|2021-08-16 05:20:00|1272.7|1271.7|1271.7|1270.7|1272.9|1271.9|1271.7|1270.7|22
1629091500000|2021-08-16 05:25:00|1271.8|1270.8|1271.3|1270.3|1272.1|1271.1|1271.3|1270.3|41
1629091800000|2021-08-16 05:30:00|1271.4|1270.4|1270.8|1269.8|1271.5|1270.5|1270.7|1269.7|118
1629092100000|2021-08-16 05:35:00|1271|1270|1271.3|1270.3|1271.5|1270.5|1271|1270|5
1629092400000|2021-08-16 05:40:00|1271.2|1270.2|1270.4|1269.4|1271.2|1270.2|1270.4|1269.4|10
1629092700000|2021-08-16 05:45:00|1270.6|1269.6|1269.8|1268.8|1270.6|1269.6|1269.6|1268.6|19
1629093000000|2021-08-16 05:50:00|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1
1629093300000|2021-08-16 05:55:00|1270.6|1269.6|1270.4|1269.4|1270.6|1269.6|1270.4|1269.4|5
1629093600000|2021-08-16 06:00:00|1270.9|1269.9|1270.7|1269.7|1271|1270|1270.5|1269.5|21
1629093900000|2021-08-16 06:05:00|1271|1270|1270.3|1269.3|1271|1270|1270.3|1269.3|34
1629094200000|2021-08-16 06:10:00|1270.2|1269.2|1269.5|1268.5|1270.2|1269.2|1269.1|1268.1|42
1629094500000|2021-08-16 06:15:00|1269.3|1268.3|1269.5|1268.5|1269.5|1268.5|1269.2|1268.2|8
1629095100000|2021-08-16 06:25:00|1269.9|1268.9|1269.8|1268.8|1270.2|1269.2|1269.7|1268.7|9
1629095400000|2021-08-16 06:30:00|1270|1269|1269.9|1268.9|1270.4|1269.4|1269.9|1268.9|29
1629095700000|2021-08-16 06:35:00|1269.8|1268.8|1269.6|1268.6|1270|1269|1269.6|1268.6|14
1629096000000|2021-08-16 06:40:00|1269.9|1268.9|1269.1|1268.1|1269.9|1268.9|1269.1|1268.1|6
1629096300000|2021-08-16 06:45:00|1269.6|1268.6|1269.4|1268.4|1269.7|1268.7|1269.3|1268.3|22
1629096600000|2021-08-16 06:50:00|1269.2|1268.2|1269.8|1268.8|1270|1269|1268.8|1267.8|35
1629096900000|2021-08-16 06:55:00|1269.7|1268.7|1270.2|1269.2|1270.5|1269.5|1269.7|1268.7|27
1629097200000|2021-08-16 07:00:00|1270.1|1269.1|1270.4|1269.4|1271.2|1270.2|1269.5|1268.5|396
1629097500000|2021-08-16 07:05:00|1270.3|1269.3|1271|1270|1271|1270|1269.9|1268.9|206
1629097800000|2021-08-16 07:10:00|1271.1|1270.1|1271.2|1270.2|1271.6|1270.6|1270.8|1269.8|146
1629098100000|2021-08-16 07:15:00|1271.3|1270.3|1272.2|1271.2|1272.4|1271.4|1271|1270|213
1629098400000|2021-08-16 07:20:00|1272.3|1271.3|1272.9|1271.9|1273.5|1272.5|1272.3|1271.3|255
1629098700000|2021-08-16 07:25:00|1273|1272|1272.9|1271.9|1273.2|1272.2|1272.7|1271.7|115
1629099000000|2021-08-16 07:30:00|1273|1272|1272.7|1271.7|1273.3|1272.3|1272.7|1271.7|94
1629099300000|2021-08-16 07:35:00|1272.8|1271.8|1273|1272|1273|1272|1272.3|1271.3|121
1629099600000|2021-08-16 07:40:00|1272.9|1271.9|1273.1|1272.1|1273.3|1272.3|1272.6|1271.6|61
1629099900000|2021-08-16 07:45:00|1273|1272|1272.2|1271.2|1273.1|1272.1|1272.1|1271.1|127
1629100200000|2021-08-16 07:50:00|1272.3|1271.3|1272.1|1271.1|1272.3|1271.3|1271.8|1270.8|226
1629100500000|2021-08-16 07:55:00|1272|1271|1272.4|1271.4|1272.5|1271.5|1272|1271|84
1629100800000|2021-08-16 08:00:00|1272.5|1271.5|1273.1|1272.1|1273.2|1272.2|1272.4|1271.4|110
1629101100000|2021-08-16 08:05:00|1272.9|1271.9|1272.5|1271.5|1273.1|1272.1|1272.4|1271.4|195
1629101400000|2021-08-16 08:10:00|1272.7|1271.7|1272.4|1271.4|1273.2|1272.2|1272.3|1271.3|152
1629101700000|2021-08-16 08:15:00|1272.3|1271.3|1272.5|1271.5|1272.6|1271.6|1272.1|1271.1|127
1629102000000|2021-08-16 08:20:00|1272.3|1271.3|1272.5|1271.5|1272.8|1271.8|1272.1|1271.1|91
1629102300000|2021-08-16 08:25:00|1272.4|1271.4|1272.8|1271.8|1273.2|1272.2|1272.4|1271.4|70
1629102600000|2021-08-16 08:30:00|1273|1272|1273|1272|1273.1|1272.1|1272.7|1271.7|81
1629102900000|2021-08-16 08:35:00|1272.9|1271.9|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|89
1629103200000|2021-08-16 08:40:00|1273.3|1272.3|1273.7|1272.7|1273.7|1272.7|1273.3|1272.3|46
1629103500000|2021-08-16 08:45:00|1273.6|1272.6|1273.6|1272.6|1273.8|1272.8|1273.4|1272.4|56
1629103800000|2021-08-16 08:50:00|1273.5|1272.5|1273.2|1272.2|1273.9|1272.9|1273.1|1272.1|252
1629104100000|2021-08-16 08:55:00|1273.3|1272.3|1273.2|1272.2|1273.4|1272.4|1273|1272|234
1629104400000|2021-08-16 09:00:00|1273.1|1272.1|1273.1|1272.1|1273.1|1272.1|1272.8|1271.8|146
1629104700000|2021-08-16 09:05:00|1273|1272|1273|1272|1273.3|1272.3|1272.8|1271.8|103
1629105000000|2021-08-16 09:10:00|1272.9|1271.9|1272.9|1271.9|1273.2|1272.2|1272.8|1271.8|41
1629105300000|2021-08-16 09:15:00|1273|1272|1273.6|1272.6|1273.6|1272.6|1272.9|1271.9|56
1629105600000|2021-08-16 09:20:00|1273.7|1272.7|1273.7|1272.7|1273.7|1272.7|1273.4|1272.4|32
1629105900000|2021-08-16 09:25:00|1273.6|1272.6|1273.6|1272.6|1273.6|1272.6|1273.3|1272.3|59
1629106200000|2021-08-16 09:30:00|1273.4|1272.4|1273.5|1272.5|1273.6|1272.6|1273.4|1272.4|60
1629106500000|2021-08-16 09:35:00|1273.3|1272.3|1273.1|1272.1|1273.3|1272.3|1272.8|1271.8|142
1629106800000|2021-08-16 09:40:00|1273|1272|1273.3|1272.3|1273.5|1272.5|1273|1272|55
1629107100000|2021-08-16 09:45:00|1273.4|1272.4|1273.5|1272.5|1273.5|1272.5|1273.2|1272.2|40
1629107400000|2021-08-16 09:50:00|1273.4|1272.4|1273.9|1272.9|1274|1273|1273.4|1272.4|91
1629107700000|2021-08-16 09:55:00|1274|1273|1273.6|1272.6|1274.1|1273.1|1273.5|1272.5|146
1629108000000|2021-08-16 10:00:00|1273.7|1272.7|1273.7|1272.7|1273.9|1272.9|1273.7|1272.7|51
1629108300000|2021-08-16 10:05:00|1273.6|1272.6|1273.6|1272.6|1273.7|1272.7|1273.5|1272.5|66
1629108600000|2021-08-16 10:10:00|1273.5|1272.5|1272.4|1271.4|1273.5|1272.5|1272.4|1271.4|53
1629108900000|2021-08-16 10:15:00|1272.3|1271.3|1272.2|1271.2|1272.6|1271.6|1271.9|1270.9|61
1629109200000|2021-08-16 10:20:00|1272.1|1271.1|1271.6|1270.6|1272.1|1271.1|1271.2|1270.2|144
1629109500000|2021-08-16 10:25:00|1271.7|1270.7|1272.2|1271.2|1272.2|1271.2|1271.6|1270.6|71
1629109800000|2021-08-16 10:30:00|1272.1|1271.1|1272.9|1271.9|1272.9|1271.9|1272.1|1271.1|30
1629110100000|2021-08-16 10:35:00|1273|1272|1272.9|1271.9|1273|1272|1272.7|1271.7|29
1629110400000|2021-08-16 10:40:00|1273.1|1272.1|1273.4|1272.4|1273.6|1272.6|1273|1272|40
1629110700000|2021-08-16 10:45:00|1273.5|1272.5|1273.9|1272.9|1273.9|1272.9|1273.5|1272.5|23
1629111000000|2021-08-16 10:50:00|1273.8|1272.8|1274|1273|1274.1|1273.1|1273.7|1272.7|56
1629111300000|2021-08-16 10:55:00|1274.2|1273.2|1273.9|1272.9|1274.2|1273.2|1273.7|1272.7|99
1629111600000|2021-08-16 11:00:00|1274.1|1273.1|1274.2|1273.2|1274.4|1273.4|1274|1273|24
1629111900000|2021-08-16 11:05:00|1274.3|1273.3|1274.3|1273.3|1274.5|1273.5|1274.2|1273.2|33
1629112200000|2021-08-16 11:10:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.9|1272.9|16
1629112500000|2021-08-16 11:15:00|1274.1|1273.1|1273.8|1272.8|1274.2|1273.2|1273.7|1272.7|51
1629112800000|2021-08-16 11:20:00|1273.7|1272.7|1273.4|1272.4|1273.8|1272.8|1273.4|1272.4|30
1629113100000|2021-08-16 11:25:00|1273.5|1272.5|1273.1|1272.1|1273.5|1272.5|1273|1272|52
1629113400000|2021-08-16 11:30:00|1273.5|1272.5|1273.2|1272.2|1273.7|1272.7|1273.2|1272.2|72
1629113700000|2021-08-16 11:35:00|1273.1|1272.1|1273.3|1272.3|1273.3|1272.3|1272.9|1271.9|29
1629114000000|2021-08-16 11:40:00|1273.2|1272.2|1272.9|1271.9|1273.3|1272.3|1272.8|1271.8|18
1629114300000|2021-08-16 11:45:00|1272.8|1271.8|1273|1272|1273.1|1272.1|1272.8|1271.8|30
1629114600000|2021-08-16 11:50:00|1272.8|1271.8|1272.9|1271.9|1273.1|1272.1|1272.8|1271.8|15
1629114900000|2021-08-16 11:55:00|1273|1272|1272.9|1271.9|1273.3|1272.3|1272.9|1271.9|61
1629115200000|2021-08-16 12:00:00|1273|1272|1271.5|1270.5|1273.2|1272.2|1271.4|1270.4|220
1629115500000|2021-08-16 12:05:00|1271.4|1270.4|1272|1271|1272.1|1271.1|1271.4|1270.4|145
1629115800000|2021-08-16 12:10:00|1271.8|1270.8|1272.1|1271.1|1272.5|1271.5|1271.8|1270.8|141
1629116100000|2021-08-16 12:15:00|1272|1271|1271.4|1270.4|1272.1|1271.1|1271.1|1270.1|102
1629116400000|2021-08-16 12:20:00|1271.3|1270.3|1271.6|1270.6|1271.8|1270.8|1271.2|1270.2|127
1629116700000|2021-08-16 12:25:00|1271.5|1270.5|1271.5|1270.5|1271.7|1270.7|1271.2|1270.2|98
1629117000000|2021-08-16 12:30:00|1271.4|1270.4|1271.7|1270.7|1271.8|1270.8|1271.3|1270.3|112
1629117300000|2021-08-16 12:35:00|1271.6|1270.6|1271.7|1270.7|1271.9|1270.9|1271.3|1270.3|98
1629117600000|2021-08-16 12:40:00|1271.8|1270.8|1272.3|1271.3|1272.4|1271.4|1271.7|1270.7|151
1629117900000|2021-08-16 12:45:00|1272.2|1271.2|1272.3|1271.3|1272.6|1271.6|1272.2|1271.2|148
1629118200000|2021-08-16 12:50:00|1272.2|1271.2|1272.4|1271.4|1272.5|1271.5|1271.9|1270.9|185
1629118500000|2021-08-16 12:55:00|1272.3|1271.3|1272.2|1271.2|1272.4|1271.4|1272|1271|153
1629118800000|2021-08-16 13:00:00|1272.3|1271.3|1272.8|1271.8|1272.8|1271.8|1272.1|1271.1|181
1629119100000|2021-08-16 13:05:00|1272.7|1271.7|1273.1|1272.1|1273.1|1272.1|1272.3|1271.3|136
1629119400000|2021-08-16 13:10:00|1273.2|1272.2|1273.5|1272.5|1273.5|1272.5|1273|1272|211
1629119700000|2021-08-16 13:15:00|1273.4|1272.4|1273|1272|1273.6|1272.6|1273|1272|123
1629120000000|2021-08-16 13:20:00|1272.9|1271.9|1274.1|1273.1|1274.3|1273.3|1272.9|1271.9|198
1629120300000|2021-08-16 13:25:00|1274.2|1273.2|1273.9|1272.9|1274.3|1273.3|1273.7|1272.7|261
1629120600000|2021-08-16 13:30:00|1273.8|1273.3|1270.9|1270.4|1274.1|1273.6|1270.7|1270.2|2724
1629120900000|2021-08-16 13:35:00|1270.7|1270.2|1272.6|1272.1|1272.6|1272.1|1270.6|1270.1|1046
1629121200000|2021-08-16 13:40:00|1272.5|1272|1270.8|1270.3|1272.9|1272.4|1270.6|1270.1|805
1629121500000|2021-08-16 13:45:00|1270.9|1270.4|1271.1|1270.6|1271.1|1270.6|1270.3|1269.8|607
1629121800000|2021-08-16 13:50:00|1271|1270.5|1270.6|1270.1|1271.6|1271.1|1270.4|1269.9|934
1629122100000|2021-08-16 13:55:00|1270.5|1270|1268.9|1268.4|1270.5|1270|1268.5|1268|1016
1629122400000|2021-08-16 14:00:00|1268.6|1268.1|1269.8|1269.3|1270|1269.5|1268.5|1268|679
1629122700000|2021-08-16 14:05:00|1269.9|1269.4|1269.7|1269.2|1270.6|1270.1|1269.6|1269.1|861
1629123000000|2021-08-16 14:10:00|1269.6|1269.1|1270|1269.5|1270.7|1270.2|1269.5|1269|530
1629123300000|2021-08-16 14:15:00|1270.2|1269.7|1268.4|1267.9|1270.3|1269.8|1268.3|1267.8|538
1629123600000|2021-08-16 14:20:00|1268.3|1267.8|1268.6|1268.1|1268.9|1268.4|1268.3|1267.8|368
1629123900000|2021-08-16 14:25:00|1268.5|1268|1268.1|1267.6|1268.7|1268.2|1267.9|1267.4|844
1629124200000|2021-08-16 14:30:00|1268|1267.5|1268.6|1268.1|1269.1|1268.6|1267.3|1266.8|905
1629124500000|2021-08-16 14:35:00|1268.7|1268.2|1270.2|1269.7|1270.5|1270|1268.7|1268.2|877
1629124800000|2021-08-16 14:40:00|1270.3|1269.8|1269.7|1269.2|1270.5|1270|1269.6|1269.1|308
1629125100000|2021-08-16 14:45:00|1269.8|1269.3|1270|1269.5|1270.2|1269.7|1269.2|1268.7|246
1629125400000|2021-08-16 14:50:00|1270.1|1269.6|1270.1|1269.6|1270.5|1270|1269.5|1269|412
1629125700000|2021-08-16 14:55:00|1270|1269.5|1269.8|1269.3|1270.5|1270|1269.4|1268.9|553
1629126000000|2021-08-16 15:00:00|1269.5|1269|1268.8|1268.3|1270.4|1269.9|1268.7|1268.2|600
1629126300000|2021-08-16 15:05:00|1268.7|1268.2|1269.3|1268.8|1269.8|1269.3|1268.5|1268|646
1629126600000|2021-08-16 15:10:00|1269.5|1269|1269.9|1269.4|1270.1|1269.6|1269.2|1268.7|554
1629126900000|2021-08-16 15:15:00|1269.8|1269.3|1269.4|1268.9|1270.7|1270.2|1269.4|1268.9|586
1629127200000|2021-08-16 15:20:00|1269.5|1269|1270.1|1269.6|1270.4|1269.9|1269.4|1268.9|525
1629127500000|2021-08-16 15:25:00|1270.3|1269.8|1269.9|1269.4|1270.4|1269.9|1269.9|1269.4|609
1629127800000|2021-08-16 15:30:00|1270.1|1269.6|1270.9|1270.4|1270.9|1270.4|1270|1269.5|404
1629128100000|2021-08-16 15:35:00|1271|1270.5|1271.6|1271.1|1271.7|1271.2|1270.9|1270.4|970
1629128400000|2021-08-16 15:40:00|1271.7|1271.2|1271.5|1271|1272.2|1271.7|1271.4|1270.9|469
1629128700000|2021-08-16 15:45:00|1271.6|1271.1|1271.1|1270.6|1271.8|1271.3|1271.1|1270.6|452
1629129000000|2021-08-16 15:50:00|1271.2|1270.7|1271.5|1271|1271.7|1271.2|1271.1|1270.6|735
1629129300000|2021-08-16 15:55:00|1271.4|1270.9|1270.8|1270.3|1271.6|1271.1|1270.7|1270.2|416
1629129600000|2021-08-16 16:00:00|1270.9|1270.4|1270.1|1269.6|1270.9|1270.4|1270.1|1269.6|199
1629129900000|2021-08-16 16:05:00|1270.2|1269.7|1269.9|1269.4|1270.7|1270.2|1269.9|1269.4|275
1629130200000|2021-08-16 16:10:00|1270|1269.5|1270.6|1270.1|1270.6|1270.1|1269.9|1269.4|121
1629130500000|2021-08-16 16:15:00|1270.7|1270.2|1270.8|1270.3|1270.9|1270.4|1270.6|1270.1|273
1629130800000|2021-08-16 16:20:00|1270.7|1270.2|1270.5|1270|1271.2|1270.7|1270.4|1269.9|317
1629131100000|2021-08-16 16:25:00|1270.6|1270.1|1270.1|1269.6|1270.7|1270.2|1270.1|1269.6|80
1629131400000|2021-08-16 16:30:00|1270.2|1269.7|1270|1269.5|1270.5|1270|1269.9|1269.4|100
1629131700000|2021-08-16 16:35:00|1269.9|1269.4|1270.2|1269.7|1270.4|1269.9|1269.9|1269.4|101
1629132000000|2021-08-16 16:40:00|1270.3|1269.8|1270.5|1270|1270.7|1270.2|1270.2|1269.7|144
1629132300000|2021-08-16 16:45:00|1270.6|1270.1|1271.1|1270.6|1271.2|1270.7|1270.5|1270|124
1629132600000|2021-08-16 16:50:00|1271.2|1270.7|1271.4|1270.9|1271.6|1271.1|1271.2|1270.7|116
1629132900000|2021-08-16 16:55:00|1271.5|1271|1271.4|1270.9|1271.5|1271|1271.2|1270.7|120
1629133200000|2021-08-16 17:00:00|1271.5|1271|1271.2|1270.7|1271.5|1271|1271|1270.5|149
1629133500000|2021-08-16 17:05:00|1271.3|1270.8|1271.1|1270.6|1271.3|1270.8|1271|1270.5|157
1629133800000|2021-08-16 17:10:00|1271.2|1270.7|1271|1270.5|1271.2|1270.7|1270.9|1270.4|178
1629134100000|2021-08-16 17:15:00|1271.1|1270.6|1271|1270.5|1271.1|1270.6|1270.9|1270.4|78
1629134400000|2021-08-16 17:20:00|1270.9|1270.4|1270.9|1270.4|1271|1270.5|1270.6|1270.1|103
1629134700000|2021-08-16 17:25:00|1271|1270.5|1271.3|1270.8|1271.5|1271|1271|1270.5|139
1629135000000|2021-08-16 17:30:00|1271.4|1270.9|1271.8|1271.3|1271.8|1271.3|1271.2|1270.7|192
1629135300000|2021-08-16 17:35:00|1271.9|1271.4|1272.3|1271.8|1272.3|1271.8|1271.8|1271.3|118
1629135600000|2021-08-16 17:40:00|1272.4|1271.9|1272.6|1272.1|1272.7|1272.2|1272.3|1271.8|242
1629135900000|2021-08-16 17:45:00|1272.7|1272.2|1272.7|1272.2|1272.7|1272.2|1272.4|1271.9|123
1629136200000|2021-08-16 17:50:00|1272.6|1272.1|1272.8|1272.3|1272.9|1272.4|1272.5|1272|134
1629136500000|2021-08-16 17:55:00|1272.7|1272.2|1272.8|1272.3|1272.9|1272.4|1272.5|1272|334
1629136800000|2021-08-16 18:00:00|1272.7|1272.2|1272.7|1272.2|1272.7|1272.2|1272.3|1271.8|259
1629137100000|2021-08-16 18:05:00|1272.8|1272.3|1273.3|1272.8|1273.6|1273.1|1272.7|1272.2|605
1629137400000|2021-08-16 18:10:00|1273.2|1272.7|1273.4|1272.9|1273.4|1272.9|1273.2|1272.7|143
1629137700000|2021-08-16 18:15:00|1273.3|1272.8|1273.3|1272.8|1273.5|1273|1273.2|1272.7|121
1629138000000|2021-08-16 18:20:00|1273.4|1272.9|1272.8|1272.3|1273.4|1272.9|1272.8|1272.3|144
1629138300000|2021-08-16 18:25:00|1272.7|1272.2|1271.9|1271.4|1272.7|1272.2|1271.8|1271.3|182
1629138600000|2021-08-16 18:30:00|1272|1271.5|1272|1271.5|1272.3|1271.8|1272|1271.5|397
1629138900000|2021-08-16 18:35:00|1272.1|1271.6|1272|1271.5|1272.1|1271.6|1271.8|1271.3|236
1629139200000|2021-08-16 18:40:00|1271.9|1271.4|1272|1271.5|1272.1|1271.6|1271.8|1271.3|181
1629139500000|2021-08-16 18:45:00|1272.1|1271.6|1272.6|1272.1|1272.6|1272.1|1272|1271.5|362
1629139800000|2021-08-16 18:50:00|1272.5|1272|1272.5|1272|1272.7|1272.2|1272.3|1271.8|291
1629140100000|2021-08-16 18:55:00|1272.4|1271.9|1272.3|1271.8|1272.6|1272.1|1272.2|1271.7|299
1629140400000|2021-08-16 19:00:00|1272.2|1271.7|1272.7|1272.2|1272.7|1272.2|1272.2|1271.7|265
1629140700000|2021-08-16 19:05:00|1272.8|1272.3|1272.6|1272.1|1272.8|1272.3|1272.5|1272|451
1629141000000|2021-08-16 19:10:00|1272.7|1272.2|1273.2|1272.7|1273.2|1272.7|1272.7|1272.2|209
1629141300000|2021-08-16 19:15:00|1273.1|1272.6|1273.2|1272.7|1273.3|1272.8|1273.1|1272.6|122
1629141600000|2021-08-16 19:20:00|1273.3|1272.8|1272.8|1272.3|1273.3|1272.8|1272.5|1272|431
1629141900000|2021-08-16 19:25:00|1272.7|1272.2|1272.6|1272.1|1272.7|1272.2|1272.4|1271.9|170
1629142200000|2021-08-16 19:30:00|1272.7|1272.2|1273.1|1272.6|1273.1|1272.6|1272.6|1272.1|560
1629142500000|2021-08-16 19:35:00|1273|1272.5|1272.9|1272.4|1273.2|1272.7|1272.9|1272.4|611
1629142800000|2021-08-16 19:40:00|1272.8|1272.3|1273.2|1272.7|1273.2|1272.7|1272.6|1272.1|773
1629143100000|2021-08-16 19:45:00|1273.3|1272.8|1273.4|1272.9|1273.6|1273.1|1273.2|1272.7|915
1629143400000|2021-08-16 19:50:00|1273.5|1273|1273.8|1273.3|1274.1|1273.6|1273.5|1273|1038
1629143700000|2021-08-16 19:55:00|1273.7|1273.2|1274.5|1274|1274.6|1274.1|1273.1|1272.6|7247
1629144000000|2021-08-16 20:00:00|1274.1|1273.1|1273.8|1272.8|1275|1274|1273.8|1272.8|1207
1629144300000|2021-08-16 20:05:00|1273.9|1272.9|1273|1272|1274.1|1273.1|1272.8|1271.8|180
1629144600000|2021-08-16 20:10:00|1272.9|1271.9|1273.4|1272.4|1273.4|1272.4|1272.7|1271.7|105
1629144900000|2021-08-16 20:15:00|1273.6|1272.6|1272.9|1271.9|1274|1273|1272.8|1271.8|50
1629145200000|2021-08-16 20:20:00|1272.7|1271.7|1273.1|1272.1|1273.1|1272.1|1272.5|1271.5|50
1629145500000|2021-08-16 20:25:00|1273|1272|1273.2|1272.2|1273.6|1272.6|1272.7|1271.7|73
1629145800000|2021-08-16 20:30:00|1273.3|1272.3|1273.3|1272.3|1273.3|1272.3|1272.6|1271.6|37
1629146100000|2021-08-16 20:35:00|1273.1|1272.1|1272.1|1271.1|1273.1|1272.1|1272|1271|24
1629146400000|2021-08-16 20:40:00|1271.9|1270.9|1272.3|1271.3|1272.3|1271.3|1271.9|1270.9|17
1629146700000|2021-08-16 20:45:00|1272.1|1271.1|1272|1271|1272.4|1271.4|1272|1271|18
1629147000000|2021-08-16 20:50:00|1272.2|1271.2|1272|1271|1272.8|1271.8|1272|1271|27
1629147300000|2021-08-16 20:55:00|1272.2|1271.2|1272.3|1271.3|1272.5|1271.5|1272.2|1271.2|30
1629147600000|2021-08-16 21:00:00|1271.7|1270.7|1268.7|1267.7|1271.7|1270.7|1267.6|1266.6|13
1629147900000|2021-08-16 21:05:00|1268.8|1267.8|1269.5|1268.5|1271.9|1270.9|1268.6|1267.6|15
1629148200000|2021-08-16 21:10:00|1269.1|1268.1|1269.6|1268.6|1271.5|1270.5|1269.1|1268.1|14
1629148500000|2021-08-16 21:15:00|1271|1270|1270.1|1269.1|1271.7|1270.7|1270.1|1269.1|16
1629150900000|2021-08-16 21:55:00|1269.5|1268.5|1272.4|1271.4|1272.4|1271.4|1269.5|1268.5|3
1629151200000|2021-08-16 22:00:00|1272.9|1270.9|1272.3|1270.3|1272.9|1270.9|1272.3|1270.3|0
1629151500000|2021-08-16 22:05:00|1272.4|1270.4|1272.3|1270.3|1272.4|1270.4|1272.1|1270.1|0
1629151800000|2021-08-16 22:10:00|1272.2|1270.2|1272.3|1270.3|1272.4|1270.4|1272.2|1270.2|0
1629152100000|2021-08-16 22:15:00|1272.2|1270.2|1272.2|1270.2|1272.4|1270.4|1272.2|1270.2|0
1629152400000|2021-08-16 22:20:00|1272.1|1270.1|1272.3|1270.3|1272.4|1270.4|1272.1|1270.1|0
1629152700000|2021-08-16 22:25:00|1272.2|1270.2|1272.4|1270.4|1272.4|1270.4|1272.2|1270.2|0
1629153000000|2021-08-16 22:30:00|1272.3|1270.3|1272.3|1270.3|1272.3|1270.3|1272.2|1270.2|0
1629153300000|2021-08-16 22:35:00|1272.2|1270.2|1272.2|1270.2|1272.2|1270.2|1272.2|1270.2|0
1629153600000|2021-08-16 22:40:00|1272.3|1270.3|1272|1270|1272.3|1270.3|1272|1270|0
1629153900000|2021-08-16 22:45:00|1272.1|1270.1|1272|1270|1272.1|1270.1|1272|1270|0
1629154200000|2021-08-16 22:50:00|1272.1|1270.1|1272|1270|1272.1|1270.1|1272|1270|0
1629154500000|2021-08-16 22:55:00|1272.1|1270.1|1272.1|1270.1|1272.2|1270.2|1272.1|1270.1|0
1629154800000|2021-08-16 23:00:00|1272.2|1270.2|1272|1270|1272.2|1270.2|1272|1270|0
1629155100000|2021-08-16 23:05:00|1272.1|1270.1|1272.2|1270.2|1272.2|1270.2|1272|1270|0
1629155400000|2021-08-16 23:10:00|1272.3|1270.3|1272.4|1270.4|1272.4|1270.4|1272.3|1270.3|0
1629155700000|2021-08-16 23:15:00|1272.3|1270.3|1272.4|1270.4|1272.4|1270.4|1272.3|1270.3|0
1629156000000|2021-08-16 23:20:00|1272.3|1270.3|1272.3|1270.3|1272.3|1270.3|1272.2|1270.2|0
1629156300000|2021-08-16 23:25:00|1272.2|1270.2|1272.3|1270.3|1272.3|1270.3|1272.2|1270.2|0
1629156600000|2021-08-16 23:30:00|1272.2|1270.2|1272.3|1270.3|1272.3|1270.3|1272.2|1270.2|0
1629156900000|2021-08-16 23:35:00|1272.2|1270.2|1272.4|1270.4|1272.5|1270.5|1272.2|1270.2|0
1629157200000|2021-08-16 23:40:00|1272.5|1270.5|1272.5|1270.5|1272.5|1270.5|1272.4|1270.4|0
1629157500000|2021-08-16 23:45:00|1272.4|1270.4|1272.5|1270.5|1272.5|1270.5|1272.4|1270.4|0
1629157800000|2021-08-16 23:50:00|1272.6|1270.6|1272.5|1270.5|1272.7|1270.7|1272.5|1270.5|0
1629158100000|2021-08-16 23:55:00|1272.6|1270.6|1272.4|1270.4|1272.6|1270.6|1272.3|1270.3|0
1629158400000|2021-08-17 00:00:00|1272.3|1270.3|1272.6|1271.6|1273.2|1272.2|1272.2|1270.2|1
1629158700000|2021-08-17 00:05:00|1273.7|1272.7|1273.7|1272.7|1273.7|1272.7|1273.7|1272.7|2
1629159300000|2021-08-17 00:15:00|1272.8|1271.8|1271.6|1270.6|1272.8|1271.8|1271.6|1270.6|4
1629159600000|2021-08-17 00:20:00|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|6
1629160800000|2021-08-17 00:40:00|1270.6|1269.6|1270.4|1269.4|1270.6|1269.6|1270.4|1269.4|3
1629161100000|2021-08-17 00:45:00|1269.5|1268.5|1270|1269|1270|1269|1269.2|1268.2|18
1629161700000|2021-08-17 00:55:00|1270.9|1269.9|1270.8|1269.8|1270.9|1269.9|1270.8|1269.8|2
1629162000000|2021-08-17 01:00:00|1270.9|1269.9|1270.9|1269.9|1270.9|1269.9|1270.9|1269.9|2
1629162300000|2021-08-17 01:05:00|1270.4|1269.4|1269.8|1268.8|1270.4|1269.4|1269.4|1268.4|9
1629162600000|2021-08-17 01:10:00|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|2
1629162900000|2021-08-17 01:15:00|1269.5|1268.5|1267.2|1266.2|1269.5|1268.5|1267.2|1266.2|81
1629163200000|2021-08-17 01:20:00|1267.7|1266.7|1266.3|1265.3|1267.9|1266.9|1266.3|1265.3|141
1629163500000|2021-08-17 01:25:00|1266.6|1265.6|1266|1265|1266.6|1265.6|1266|1265|4
1629163800000|2021-08-17 01:30:00|1265.8|1264.8|1264|1263|1267|1266|1263.9|1262.9|63
1629164100000|2021-08-17 01:35:00|1263.3|1262.3|1265.5|1264.5|1265.5|1264.5|1263.3|1262.3|27
1629164400000|2021-08-17 01:40:00|1265.4|1264.4|1267.5|1266.5|1267.5|1266.5|1265.4|1264.4|118
1629164700000|2021-08-17 01:45:00|1268|1267|1267|1266|1269.4|1268.4|1267|1266|134
1629165000000|2021-08-17 01:50:00|1266.9|1265.9|1267.1|1266.1|1267.1|1266.1|1266.2|1265.2|12
1629165300000|2021-08-17 01:55:00|1267.4|1266.4|1267.7|1266.7|1267.9|1266.9|1267|1266|34
1629165600000|2021-08-17 02:00:00|1267.8|1266.8|1266.9|1265.9|1268.2|1267.2|1266.8|1265.8|61
1629165900000|2021-08-17 02:05:00|1267.2|1266.2|1266.2|1265.2|1267.2|1266.2|1266.2|1265.2|19
1629166200000|2021-08-17 02:10:00|1265.6|1264.6|1264.9|1263.9|1265.6|1264.6|1264.9|1263.9|15
1629166500000|2021-08-17 02:15:00|1265.1|1264.1|1264.1|1263.1|1265.2|1264.2|1264|1263|13
1629166800000|2021-08-17 02:20:00|1263.3|1262.3|1264.2|1263.2|1264.2|1263.2|1262.7|1261.7|43
1629167100000|2021-08-17 02:25:00|1263.6|1262.6|1265.1|1264.1|1265.1|1264.1|1263.5|1262.5|17
1629167400000|2021-08-17 02:30:00|1265.2|1264.2|1264.6|1263.6|1265.4|1264.4|1264.4|1263.4|20
1629167700000|2021-08-17 02:35:00|1264.7|1263.7|1264.8|1263.8|1265.3|1264.3|1264.5|1263.5|9
1629168000000|2021-08-17 02:40:00|1265.5|1264.5|1265.8|1264.8|1266|1265|1265.3|1264.3|23
1629168300000|2021-08-17 02:45:00|1265.3|1264.3|1266.2|1265.2|1266.2|1265.2|1265.3|1264.3|14
1629168600000|2021-08-17 02:50:00|1266.3|1265.3|1264.9|1263.9|1266.3|1265.3|1264.9|1263.9|3
1629168900000|2021-08-17 02:55:00|1265.4|1264.4|1264.9|1263.9|1265.4|1264.4|1264.9|1263.9|3
1629169200000|2021-08-17 03:00:00|1264.1|1263.1|1264|1263|1264.1|1263.1|1263.4|1262.4|40
1629169500000|2021-08-17 03:05:00|1263.8|1262.8|1263.3|1262.3|1263.8|1262.8|1263|1262|9
1629169800000|2021-08-17 03:10:00|1262.3|1261.3|1261.9|1260.9|1262.4|1261.4|1261.7|1260.7|36
1629170100000|2021-08-17 03:15:00|1261.3|1260.3|1260.6|1259.6|1261.3|1260.3|1260|1259|12
1629170400000|2021-08-17 03:20:00|1261.1|1260.1|1260.5|1259.5|1261.1|1260.1|1260.5|1259.5|9
1629170700000|2021-08-17 03:25:00|1260.4|1259.4|1259.7|1258.7|1260.7|1259.7|1259.5|1258.5|17
1629171000000|2021-08-17 03:30:00|1259|1258|1259.8|1258.8|1259.8|1258.8|1259|1258|18
1629171300000|2021-08-17 03:35:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.3|1258.3|11
1629171600000|2021-08-17 03:40:00|1259.8|1258.8|1259.8|1258.8|1260|1259|1259.8|1258.8|10
1629171900000|2021-08-17 03:45:00|1259.6|1258.6|1259.4|1258.4|1259.9|1258.9|1259.4|1258.4|10
1629172200000|2021-08-17 03:50:00|1259.5|1258.5|1259.6|1258.6|1259.6|1258.6|1259.5|1258.5|2
1629172500000|2021-08-17 03:55:00|1259.5|1258.5|1260.3|1259.3|1260.3|1259.3|1259.5|1258.5|21
1629172800000|2021-08-17 04:00:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|2
1629173100000|2021-08-17 04:05:00|1260.1|1259.1|1260.4|1259.4|1260.4|1259.4|1260.1|1259.1|10
1629173400000|2021-08-17 04:10:00|1260.3|1259.3|1260.5|1259.5|1260.5|1259.5|1260|1259|18
1629173700000|2021-08-17 04:15:00|1260.6|1259.6|1260.4|1259.4|1260.7|1259.7|1260.4|1259.4|7
1629174000000|2021-08-17 04:20:00|1260.2|1259.2|1260.4|1259.4|1260.4|1259.4|1260.1|1259.1|8
1629174300000|2021-08-17 04:25:00|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|4
1629174600000|2021-08-17 04:30:00|1260.4|1259.4|1260.6|1259.6|1260.6|1259.6|1260.4|1259.4|6
1629174900000|2021-08-17 04:35:00|1260.7|1259.7|1260.6|1259.6|1260.8|1259.8|1260.6|1259.6|43
1629175200000|2021-08-17 04:40:00|1260.7|1259.7|1260.5|1259.5|1260.8|1259.8|1260.5|1259.5|10
1629175500000|2021-08-17 04:45:00|1260.3|1259.3|1261|1260|1261|1260|1260.2|1259.2|64
1629175800000|2021-08-17 04:50:00|1261.1|1260.1|1260.5|1259.5|1261.1|1260.1|1260.5|1259.5|10
1629176100000|2021-08-17 04:55:00|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|2
1629176400000|2021-08-17 05:00:00|1260.7|1259.7|1259.2|1258.2|1260.7|1259.7|1259.2|1258.2|17
1629176700000|2021-08-17 05:05:00|1258.8|1257.8|1257.7|1256.7|1258.8|1257.8|1257.6|1256.6|39
1629177000000|2021-08-17 05:10:00|1257.6|1256.6|1256.6|1255.6|1257.9|1256.9|1256.6|1255.6|120
1629177300000|2021-08-17 05:15:00|1256.3|1255.3|1256.3|1255.3|1257.1|1256.1|1256.3|1255.3|74
1629177600000|2021-08-17 05:20:00|1256.2|1255.2|1255.8|1254.8|1256.2|1255.2|1255.4|1254.4|71
1629177900000|2021-08-17 05:25:00|1255.4|1254.4|1255.7|1254.7|1255.9|1254.9|1255.2|1254.2|28
1629178200000|2021-08-17 05:30:00|1255.6|1254.6|1255.3|1254.3|1255.8|1254.8|1254.7|1253.7|31
1629178500000|2021-08-17 05:35:00|1255.1|1254.1|1253.5|1252.5|1255.1|1254.1|1253.5|1252.5|53
1629178800000|2021-08-17 05:40:00|1253.3|1252.3|1253.4|1252.4|1253.5|1252.5|1253|1252|89
1629179100000|2021-08-17 05:45:00|1253.8|1252.8|1253.9|1252.9|1254|1253|1253.4|1252.4|8
1629179400000|2021-08-17 05:50:00|1254.4|1253.4|1254.2|1253.2|1254.4|1253.4|1254.2|1253.2|2
1629179700000|2021-08-17 05:55:00|1253.2|1252.2|1253.3|1252.3|1253.3|1252.3|1253.1|1252.1|35
1629180000000|2021-08-17 06:00:00|1251.9|1250.9|1250.7|1249.7|1252.1|1251.1|1250.6|1249.6|77
1629180300000|2021-08-17 06:05:00|1250.8|1249.8|1251.7|1250.7|1252|1251|1250.8|1249.8|12
1629180600000|2021-08-17 06:10:00|1251.3|1250.3|1250|1249|1251.5|1250.5|1249.9|1248.9|86
1629180900000|2021-08-17 06:15:00|1250.1|1249.1|1249.8|1248.8|1250.4|1249.4|1249.4|1248.4|250
1629181200000|2021-08-17 06:20:00|1249.7|1248.7|1249.5|1248.5|1250.1|1249.1|1249.3|1248.3|107
1629181500000|2021-08-17 06:25:00|1249.4|1248.4|1250.4|1249.4|1250.4|1249.4|1249|1248|114
1629181800000|2021-08-17 06:30:00|1250.8|1249.8|1248.8|1247.8|1251.1|1250.1|1248.8|1247.8|129
1629182100000|2021-08-17 06:35:00|1248.9|1247.9|1248.7|1247.7|1250.3|1249.3|1248.7|1247.7|122
1629182400000|2021-08-17 06:40:00|1248.8|1247.8|1248.4|1247.4|1249.1|1248.1|1248.4|1247.4|75
1629182700000|2021-08-17 06:45:00|1248.6|1247.6|1248.6|1247.6|1248.7|1247.7|1248.2|1247.2|69
1629183000000|2021-08-17 06:50:00|1248.9|1247.9|1249.7|1248.7|1249.9|1248.9|1248.7|1247.7|67
1629183300000|2021-08-17 06:55:00|1249.8|1248.8|1251|1250|1251.3|1250.3|1249.8|1248.8|222
1629183600000|2021-08-17 07:00:00|1250.9|1249.9|1250.7|1249.7|1251.4|1250.4|1250.2|1249.2|708
1629183900000|2021-08-17 07:05:00|1250.8|1249.8|1249.6|1248.6|1250.8|1249.8|1249.2|1248.2|311
1629184200000|2021-08-17 07:10:00|1249.4|1248.4|1248.7|1247.7|1249.4|1248.4|1248.1|1247.1|415
1629184500000|2021-08-17 07:15:00|1248.6|1247.6|1249.6|1248.6|1249.8|1248.8|1248.2|1247.2|228
1629184800000|2021-08-17 07:20:00|1249.7|1248.7|1249.2|1248.2|1249.8|1248.8|1249.1|1248.1|115
1629185100000|2021-08-17 07:25:00|1249.3|1248.3|1250.4|1249.4|1250.4|1249.4|1249.2|1248.2|126
1629185400000|2021-08-17 07:30:00|1250.5|1249.5|1250.5|1249.5|1250.8|1249.8|1250.1|1249.1|59
1629185700000|2021-08-17 07:35:00|1250.4|1249.4|1251.2|1250.2|1251.4|1250.4|1250.4|1249.4|90
1629186000000|2021-08-17 07:40:00|1251.4|1250.4|1251.9|1250.9|1252.1|1251.1|1251.4|1250.4|97
1629186300000|2021-08-17 07:45:00|1252|1251|1251.5|1250.5|1252|1251|1251.5|1250.5|94
1629186600000|2021-08-17 07:50:00|1251.6|1250.6|1251|1250|1252.1|1251.1|1251|1250|253
1629186900000|2021-08-17 07:55:00|1250.9|1249.9|1251.3|1250.3|1251.7|1250.7|1250.8|1249.8|309
1629187200000|2021-08-17 08:00:00|1251.4|1250.4|1252.1|1251.1|1252.7|1251.7|1251.4|1250.4|560
1629187500000|2021-08-17 08:05:00|1252.2|1251.2|1252.8|1251.8|1252.9|1251.9|1252|1251|455
1629187800000|2021-08-17 08:10:00|1252.9|1251.9|1253|1252|1253|1252|1252.2|1251.2|391
1629188100000|2021-08-17 08:15:00|1252.8|1251.8|1252.8|1251.8|1253.4|1252.4|1252.7|1251.7|159
1629188400000|2021-08-17 08:20:00|1252.7|1251.7|1253.5|1252.5|1253.5|1252.5|1252.1|1251.1|307
1629188700000|2021-08-17 08:25:00|1253.6|1252.6|1252.9|1251.9|1253.8|1252.8|1252.7|1251.7|243
1629189000000|2021-08-17 08:30:00|1252.8|1251.8|1253.1|1252.1|1253.3|1252.3|1252.7|1251.7|222
1629189300000|2021-08-17 08:35:00|1253|1252|1253.4|1252.4|1253.5|1252.5|1252.8|1251.8|190
1629189600000|2021-08-17 08:40:00|1253.3|1252.3|1253.1|1252.1|1253.7|1252.7|1253.1|1252.1|144
1629189900000|2021-08-17 08:45:00|1253|1252|1253.4|1252.4|1253.4|1252.4|1252.9|1251.9|140
1629190200000|2021-08-17 08:50:00|1253.3|1252.3|1253.3|1252.3|1253.4|1252.4|1253|1252|123
1629190500000|2021-08-17 08:55:00|1253.4|1252.4|1253.9|1252.9|1253.9|1252.9|1253.2|1252.2|208
1629190800000|2021-08-17 09:00:00|1253.8|1252.8|1253.2|1252.2|1253.9|1252.9|1253.2|1252.2|98
1629191100000|2021-08-17 09:05:00|1253.1|1252.1|1253.9|1252.9|1254|1253|1253.1|1252.1|140
1629191400000|2021-08-17 09:10:00|1253.8|1252.8|1253.7|1252.7|1254.3|1253.3|1253.7|1252.7|201
1629191700000|2021-08-17 09:15:00|1253.8|1252.8|1253.6|1252.6|1253.9|1252.9|1253.2|1252.2|209
1629192000000|2021-08-17 09:20:00|1253.7|1252.7|1254.3|1253.3|1254.3|1253.3|1253.6|1252.6|126
1629192300000|2021-08-17 09:25:00|1254.4|1253.4|1254.3|1253.3|1254.6|1253.6|1254|1253|228
1629192600000|2021-08-17 09:30:00|1254.2|1253.2|1254|1253|1254.3|1253.3|1253.6|1252.6|136
1629192900000|2021-08-17 09:35:00|1254.1|1253.1|1254.4|1253.4|1254.5|1253.5|1254|1253|104
1629193200000|2021-08-17 09:40:00|1254.3|1253.3|1254|1253|1254.3|1253.3|1253.7|1252.7|89
1629193500000|2021-08-17 09:45:00|1253.9|1252.9|1254.3|1253.3|1254.3|1253.3|1253.8|1252.8|119
1629193800000|2021-08-17 09:50:00|1254.4|1253.4|1254.6|1253.6|1254.8|1253.8|1254.1|1253.1|155
1629194100000|2021-08-17 09:55:00|1254.7|1253.7|1254.8|1253.8|1255|1254|1254.7|1253.7|204
1629194400000|2021-08-17 10:00:00|1254.7|1253.7|1254.1|1253.1|1254.7|1253.7|1253.8|1252.8|59
1629194700000|2021-08-17 10:05:00|1254|1253|1254.2|1253.2|1255|1254|1253.9|1252.9|195
1629195000000|2021-08-17 10:10:00|1254.3|1253.3|1254.3|1253.3|1254.6|1253.6|1254.2|1253.2|184
1629195300000|2021-08-17 10:15:00|1254.4|1253.4|1254|1253|1254.5|1253.5|1254|1253|232
1629195600000|2021-08-17 10:20:00|1253.9|1252.9|1254.5|1253.5|1254.5|1253.5|1253.9|1252.9|152
1629195900000|2021-08-17 10:25:00|1254.6|1253.6|1254.2|1253.2|1254.7|1253.7|1254.2|1253.2|185
1629196200000|2021-08-17 10:30:00|1254.3|1253.3|1254.6|1253.6|1254.6|1253.6|1254|1253|331
1629196500000|2021-08-17 10:35:00|1254.7|1253.7|1254.3|1253.3|1254.8|1253.8|1253.9|1252.9|246
1629196800000|2021-08-17 10:40:00|1254.2|1253.2|1254.5|1253.5|1254.6|1253.6|1254|1253|244
1629197100000|2021-08-17 10:45:00|1254.4|1253.4|1255|1254|1255|1254|1254.3|1253.3|413
1629197400000|2021-08-17 10:50:00|1254.9|1253.9|1255.3|1254.3|1255.4|1254.4|1254.9|1253.9|294
1629197700000|2021-08-17 10:55:00|1255.4|1254.4|1255.5|1254.5|1255.5|1254.5|1255.2|1254.2|369
1629198000000|2021-08-17 11:00:00|1255.6|1254.6|1255.1|1254.1|1255.7|1254.7|1255|1254|278
1629198300000|2021-08-17 11:05:00|1255|1254|1254.3|1253.3|1255|1254|1254|1253|279
1629198600000|2021-08-17 11:10:00|1254.4|1253.4|1254.1|1253.1|1254.4|1253.4|1254|1253|186
1629198900000|2021-08-17 11:15:00|1254|1253|1253.1|1252.1|1254.1|1253.1|1252.4|1251.4|739
1629199200000|2021-08-17 11:20:00|1253.3|1252.3|1253|1252|1253.3|1252.3|1252.5|1251.5|370
1629199500000|2021-08-17 11:25:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1252.6|1251.6|225
1629199800000|2021-08-17 11:30:00|1253.2|1252.2|1253.4|1252.4|1253.4|1252.4|1252.7|1251.7|216
1629200100000|2021-08-17 11:35:00|1253.5|1252.5|1253.4|1252.4|1253.8|1252.8|1253.2|1252.2|89
1629200400000|2021-08-17 11:40:00|1253.5|1252.5|1253|1252|1253.6|1252.6|1253|1252|147
1629200700000|2021-08-17 11:45:00|1253.1|1252.1|1254.3|1253.3|1254.3|1253.3|1253|1252|270
1629201000000|2021-08-17 11:50:00|1254.2|1253.2|1254.2|1253.2|1254.5|1253.5|1254|1253|175
1629201300000|2021-08-17 11:55:00|1254.1|1253.1|1254|1253|1254.1|1253.1|1253.8|1252.8|99
1629201600000|2021-08-17 12:00:00|1253.9|1252.9|1253.8|1252.8|1254.4|1253.4|1253.7|1252.7|169
1629201900000|2021-08-17 12:05:00|1253.7|1252.7|1253.4|1252.4|1253.8|1252.8|1253.2|1252.2|246
1629202200000|2021-08-17 12:10:00|1253.5|1252.5|1253.7|1252.7|1253.8|1252.8|1253.4|1252.4|215
1629202500000|2021-08-17 12:15:00|1253.8|1252.8|1253.3|1252.3|1253.8|1252.8|1253.2|1252.2|230
1629202800000|2021-08-17 12:20:00|1253.4|1252.4|1253.9|1252.9|1254|1253|1252.9|1251.9|448
1629203100000|2021-08-17 12:25:00|1254|1253|1253.4|1252.4|1254|1253|1253.4|1252.4|135
1629203400000|2021-08-17 12:30:00|1253.6|1252.6|1252.7|1251.7|1254.4|1253.4|1252.5|1251.5|903
1629203700000|2021-08-17 12:35:00|1252.6|1251.6|1254.1|1253.1|1254.2|1253.2|1252|1251|891
1629204000000|2021-08-17 12:40:00|1254.2|1253.2|1254.2|1253.2|1254.9|1253.9|1254.2|1253.2|501
1629204300000|2021-08-17 12:45:00|1254.1|1253.1|1253.4|1252.4|1254.3|1253.3|1253.3|1252.3|381
1629204600000|2021-08-17 12:50:00|1253.3|1252.3|1253.3|1252.3|1253.6|1252.6|1253.1|1252.1|199
1629204900000|2021-08-17 12:55:00|1253.1|1252.1|1253.2|1252.2|1253.3|1252.3|1252.6|1251.6|296
1629205200000|2021-08-17 13:00:00|1253.3|1252.3|1252.8|1251.8|1253.3|1252.3|1252.2|1251.2|155
1629205500000|2021-08-17 13:05:00|1252.7|1251.7|1251.5|1250.5|1252.7|1251.7|1251.4|1250.4|208
1629205800000|2021-08-17 13:10:00|1251.2|1250.2|1252.1|1251.1|1252.1|1251.1|1251.1|1250.1|335
1629206100000|2021-08-17 13:15:00|1252|1251|1251.3|1250.3|1252|1251|1250.9|1249.9|226
1629206400000|2021-08-17 13:20:00|1251.2|1250.2|1250.9|1249.9|1251.4|1250.4|1250.5|1249.5|774
1629206700000|2021-08-17 13:25:00|1250.8|1249.8|1249.8|1248.8|1251|1250|1249.5|1248.5|976
1629207000000|2021-08-17 13:30:00|1249.7|1249.2|1252.4|1251.9|1252.4|1251.9|1249.1|1248.6|6975
1629207300000|2021-08-17 13:35:00|1252.5|1252|1253.6|1253.1|1254.2|1253.7|1252|1251.5|2785
1629207600000|2021-08-17 13:40:00|1253.7|1253.2|1254.1|1253.6|1254.5|1254|1252.4|1251.9|2200
1629207900000|2021-08-17 13:45:00|1254|1253.5|1254|1253.5|1255|1254.5|1253.7|1253.2|1817
1629208200000|2021-08-17 13:50:00|1253.9|1253.4|1252.1|1251.6|1253.9|1253.4|1251.8|1251.3|994
1629208500000|2021-08-17 13:55:00|1252.2|1251.7|1252.4|1251.9|1252.5|1252|1250.9|1250.4|1012
1629208800000|2021-08-17 14:00:00|1252.3|1251.8|1252.4|1251.9|1253|1252.5|1251.9|1251.4|1599
1629209100000|2021-08-17 14:05:00|1252.3|1251.8|1252.3|1251.8|1252.5|1252|1251.3|1250.8|1011
1629209400000|2021-08-17 14:10:00|1252.4|1251.9|1253.4|1252.9|1253.9|1253.4|1251.5|1251|985
1629209700000|2021-08-17 14:15:00|1253.3|1252.8|1252.8|1252.3|1253.5|1253|1252.1|1251.6|1270
1629210000000|2021-08-17 14:20:00|1252.7|1252.2|1253.2|1252.7|1253.5|1253|1252.4|1251.9|1356
1629210300000|2021-08-17 14:25:00|1253.3|1252.8|1255.1|1254.6|1255.8|1255.3|1253.2|1252.7|1673
1629210600000|2021-08-17 14:30:00|1255|1254.5|1253.7|1253.2|1255|1254.5|1253.7|1253.2|2001
1629210900000|2021-08-17 14:35:00|1253.8|1253.3|1254.2|1253.7|1254.8|1254.3|1253.6|1253.1|2457
1629211200000|2021-08-17 14:40:00|1254.1|1253.6|1256.1|1255.6|1256.5|1256|1254|1253.5|955
1629211500000|2021-08-17 14:45:00|1256|1255.5|1256.5|1256|1256.9|1256.4|1255.6|1255.1|896
1629211800000|2021-08-17 14:50:00|1256.4|1255.9|1255.6|1255.1|1256.9|1256.4|1255.6|1255.1|786
1629212100000|2021-08-17 14:55:00|1255.7|1255.2|1254.8|1254.3|1255.7|1255.2|1254.5|1254|1487
1629212400000|2021-08-17 15:00:00|1254.9|1254.4|1254.5|1254|1255.1|1254.6|1254.1|1253.6|1637
1629212700000|2021-08-17 15:05:00|1254.6|1254.1|1254.5|1254|1255.2|1254.7|1253.9|1253.4|978
1629213000000|2021-08-17 15:10:00|1254.4|1253.9|1254.3|1253.8|1254.7|1254.2|1253.6|1253.1|713
1629213300000|2021-08-17 15:15:00|1254.4|1253.9|1254.5|1254|1254.8|1254.3|1253.6|1253.1|1290
1629213600000|2021-08-17 15:20:00|1254.6|1254.1|1255|1254.5|1255.5|1255|1254|1253.5|1016
1629213900000|2021-08-17 15:25:00|1254.9|1254.4|1254.5|1254|1255.2|1254.7|1254.1|1253.6|1054
1629214200000|2021-08-17 15:30:00|1254.4|1253.9|1254.5|1254|1254.9|1254.4|1253.8|1253.3|1121
1629214500000|2021-08-17 15:35:00|1254.6|1254.1|1252.2|1251.7|1254.6|1254.1|1252.1|1251.6|973
1629214800000|2021-08-17 15:40:00|1252.3|1251.8|1252.6|1252.1|1252.6|1252.1|1251.9|1251.4|803
1629215100000|2021-08-17 15:45:00|1252.5|1252|1251.7|1251.2|1252.8|1252.3|1251.4|1250.9|583
1629215400000|2021-08-17 15:50:00|1251.6|1251.1|1251.9|1251.4|1252.5|1252|1251.5|1251|1254
1629215700000|2021-08-17 15:55:00|1251.8|1251.3|1250.7|1250.2|1251.9|1251.4|1250.7|1250.2|837
1629216000000|2021-08-17 16:00:00|1250.6|1250.1|1250.2|1249.7|1250.9|1250.4|1250|1249.5|553
1629216300000|2021-08-17 16:05:00|1250.1|1249.6|1251.2|1250.7|1251.7|1251.2|1250.1|1249.6|836
1629216600000|2021-08-17 16:10:00|1251.1|1250.6|1251|1250.5|1251.9|1251.4|1250.1|1249.6|1019
1629216900000|2021-08-17 16:15:00|1251.1|1250.6|1249.3|1248.8|1251.1|1250.6|1249.3|1248.8|401
1629217200000|2021-08-17 16:20:00|1249.4|1248.9|1249.6|1249.1|1250.2|1249.7|1249.2|1248.7|519
1629217500000|2021-08-17 16:25:00|1249.7|1249.2|1249.8|1249.3|1250.2|1249.7|1249.4|1248.9|375
1629217800000|2021-08-17 16:30:00|1249.7|1249.2|1249|1248.5|1249.9|1249.4|1248.8|1248.3|667
1629218100000|2021-08-17 16:35:00|1249.1|1248.6|1247.7|1247.2|1249.3|1248.8|1247.5|1247|1147
1629218400000|2021-08-17 16:40:00|1247.5|1247|1246.9|1246.4|1247.5|1247|1246.4|1245.9|1826
1629218700000|2021-08-17 16:45:00|1247.1|1246.6|1246|1245.5|1247.3|1246.8|1245.6|1245.1|657
1629219000000|2021-08-17 16:50:00|1245.9|1245.4|1245.8|1245.3|1246.6|1246.1|1245.4|1244.9|891
1629219300000|2021-08-17 16:55:00|1245.7|1245.2|1245|1244.5|1245.9|1245.4|1244.9|1244.4|621
1629219600000|2021-08-17 17:00:00|1244.9|1244.4|1246.4|1245.9|1246.9|1246.4|1244.7|1244.2|989
1629219900000|2021-08-17 17:05:00|1246.5|1246|1247.5|1247|1247.8|1247.3|1246|1245.5|1090
1629220200000|2021-08-17 17:10:00|1247.4|1246.9|1247.6|1247.1|1247.7|1247.2|1247.1|1246.6|679
1629220500000|2021-08-17 17:15:00|1247.5|1247|1247.2|1246.7|1247.7|1247.2|1247|1246.5|408
1629220800000|2021-08-17 17:20:00|1247.3|1246.8|1246.8|1246.3|1247.8|1247.3|1246.6|1246.1|520
1629221100000|2021-08-17 17:25:00|1246.9|1246.4|1248|1247.5|1248|1247.5|1246.7|1246.2|445
1629221400000|2021-08-17 17:30:00|1247.9|1247.4|1247.5|1247|1247.9|1247.4|1247|1246.5|210
1629221700000|2021-08-17 17:35:00|1247.4|1246.9|1246.2|1245.7|1247.6|1247.1|1246.1|1245.6|529
1629222000000|2021-08-17 17:40:00|1246.3|1245.8|1245.8|1245.3|1246.4|1245.9|1245.6|1245.1|358
1629222300000|2021-08-17 17:45:00|1245.6|1245.1|1244.8|1244.3|1245.7|1245.2|1244.5|1244|325
1629222600000|2021-08-17 17:50:00|1244.9|1244.4|1245.5|1245|1246.1|1245.6|1244.5|1244|378
1629222900000|2021-08-17 17:55:00|1245.4|1244.9|1247.6|1247.1|1247.6|1247.1|1245.2|1244.7|1897
1629223200000|2021-08-17 18:00:00|1247.5|1247|1248.5|1248|1249|1248.5|1247.3|1246.8|974
1629223500000|2021-08-17 18:05:00|1248.4|1247.9|1248.4|1247.9|1249.1|1248.6|1248.3|1247.8|617
1629223800000|2021-08-17 18:10:00|1248.5|1248|1248.7|1248.2|1249|1248.5|1248.1|1247.6|563
1629224100000|2021-08-17 18:15:00|1248.8|1248.3|1248.9|1248.4|1249.2|1248.7|1248.6|1248.1|783
1629224400000|2021-08-17 18:20:00|1249|1248.5|1248.3|1247.8|1249|1248.5|1247.3|1246.8|605
1629224700000|2021-08-17 18:25:00|1248.4|1247.9|1247.4|1246.9|1248.4|1247.9|1247.3|1246.8|339
1629225000000|2021-08-17 18:30:00|1247.5|1247|1248.1|1247.6|1248.6|1248.1|1247.3|1246.8|836
1629225300000|2021-08-17 18:35:00|1248|1247.5|1247.5|1247|1248.2|1247.7|1247.5|1247|482
1629225600000|2021-08-17 18:40:00|1247.6|1247.1|1248.2|1247.7|1248.2|1247.7|1247.3|1246.8|709
1629225900000|2021-08-17 18:45:00|1248.3|1247.8|1249.2|1248.7|1249.5|1249|1248.1|1247.6|1031
1629226200000|2021-08-17 18:50:00|1249.1|1248.6|1248.4|1247.9|1249.6|1249.1|1248.4|1247.9|607
1629226500000|2021-08-17 18:55:00|1248.3|1247.8|1249.2|1248.7|1249.7|1249.2|1248.3|1247.8|652
1629226800000|2021-08-17 19:00:00|1249.3|1248.8|1249.3|1248.8|1249.8|1249.3|1249.1|1248.6|655
1629227100000|2021-08-17 19:05:00|1249.2|1248.7|1249.7|1249.2|1250|1249.5|1249.1|1248.6|504
1629227400000|2021-08-17 19:10:00|1249.8|1249.3|1248.5|1248|1250.1|1249.6|1248.5|1248|915
1629227700000|2021-08-17 19:15:00|1248.6|1248.1|1249.2|1248.7|1249.4|1248.9|1248.6|1248.1|886
1629228000000|2021-08-17 19:20:00|1249.3|1248.8|1248.7|1248.2|1249.4|1248.9|1248.7|1248.2|619
1629228300000|2021-08-17 19:25:00|1248.8|1248.3|1249.4|1248.9|1249.6|1249.1|1248.7|1248.2|785
1629228600000|2021-08-17 19:30:00|1249.5|1249|1249.6|1249.1|1250.1|1249.6|1249.3|1248.8|705
1629228900000|2021-08-17 19:35:00|1249.5|1249|1249.3|1248.8|1250.2|1249.7|1249.2|1248.7|764
1629229200000|2021-08-17 19:40:00|1249.2|1248.7|1249|1248.5|1249.4|1248.9|1248.9|1248.4|866
1629229500000|2021-08-17 19:45:00|1248.9|1248.4|1249|1248.5|1249.8|1249.3|1248.9|1248.4|973
1629229800000|2021-08-17 19:50:00|1249.1|1248.6|1250.1|1249.6|1250.5|1250|1249.1|1248.6|1760
1629230100000|2021-08-17 19:55:00|1250.2|1249.7|1250.5|1250|1250.5|1250|1249.3|1248.8|11491
1629230400000|2021-08-17 20:00:00|1250.7|1249.7|1249.5|1248.5|1250.9|1249.9|1249.5|1248.5|1219
1629230700000|2021-08-17 20:05:00|1249.4|1248.4|1249.4|1248.4|1249.7|1248.7|1249.2|1248.2|235
1629231000000|2021-08-17 20:10:00|1249.6|1248.6|1250.1|1249.1|1250.1|1249.1|1249.5|1248.5|84
1629231300000|2021-08-17 20:15:00|1250.2|1249.2|1250|1249|1250.3|1249.3|1250|1249|13
1629231900000|2021-08-17 20:25:00|1249.9|1248.9|1250|1249|1250|1249|1249.3|1248.3|131
1629232200000|2021-08-17 20:30:00|1250.1|1249.1|1248.8|1247.8|1250.1|1249.1|1248.8|1247.8|26
1629232500000|2021-08-17 20:35:00|1248.5|1247.5|1248|1247|1248.6|1247.6|1247.9|1246.9|124
1629233400000|2021-08-17 20:50:00|1247.9|1246.9|1246.3|1245.3|1247.9|1246.9|1243.6|1242.6|135
1629233700000|2021-08-17 20:55:00|1246.5|1245.5|1245.9|1244.9|1246.7|1245.7|1245.9|1244.9|29
1629234000000|2021-08-17 21:00:00|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|2
1629234900000|2021-08-17 21:15:00|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|1
1629237600000|2021-08-17 22:00:00|1246.7|1244.7|1247.1|1245.1|1247.2|1245.2|1246.5|1244.5|0
1629237900000|2021-08-17 22:05:00|1247.2|1245.2|1247.3|1245.3|1247.3|1245.3|1247.1|1245.1|0
1629238200000|2021-08-17 22:10:00|1247.2|1245.2|1247.3|1245.3|1247.3|1245.3|1247.1|1245.1|0
1629238500000|2021-08-17 22:15:00|1247.2|1245.2|1247|1245|1247.2|1245.2|1247|1245|0
1629238800000|2021-08-17 22:20:00|1247.1|1245.1|1246.9|1244.9|1247.1|1245.1|1246.9|1244.9|0
1629239100000|2021-08-17 22:25:00|1247|1245|1246.9|1244.9|1247|1245|1246.9|1244.9|0
1629239400000|2021-08-17 22:30:00|1247|1245|1247|1245|1247|1245|1246.8|1244.8|0
1629239700000|2021-08-17 22:35:00|1246.9|1244.9|1247.1|1245.1|1247.1|1245.1|1246.8|1244.8|0
1629240000000|2021-08-17 22:40:00|1247|1245|1246.6|1244.6|1247.1|1245.1|1246.5|1244.5|0
1629240300000|2021-08-17 22:45:00|1246.5|1244.5|1246.3|1244.3|1246.6|1244.6|1246.1|1244.1|0
1629240600000|2021-08-17 22:50:00|1246.4|1244.4|1246.8|1244.8|1246.8|1244.8|1246.4|1244.4|0
1629240900000|2021-08-17 22:55:00|1246.7|1244.7|1246.8|1244.8|1246.9|1244.9|1246.7|1244.7|0
1629241200000|2021-08-17 23:00:00|1246.9|1244.9|1247|1245|1247.1|1245.1|1246.9|1244.9|0
1629241500000|2021-08-17 23:05:00|1246.9|1244.9|1247|1245|1247|1245|1246.8|1244.8|0
1629241800000|2021-08-17 23:10:00|1247.1|1245.1|1247|1245|1247.1|1245.1|1247|1245|0
1629242100000|2021-08-17 23:15:00|1246.9|1244.9|1246.7|1244.7|1246.9|1244.9|1246.6|1244.6|0
1629242400000|2021-08-17 23:20:00|1246.8|1244.8|1246.8|1244.8|1246.8|1244.8|1246.8|1244.8|0
1629242700000|2021-08-17 23:25:00|1246.6|1244.6|1247|1245|1247.1|1245.1|1246.6|1244.6|0
1629243000000|2021-08-17 23:30:00|1246.8|1244.8|1246.6|1244.6|1246.9|1244.9|1246.5|1244.5|0
1629243300000|2021-08-17 23:35:00|1246.7|1244.7|1246.4|1244.4|1246.7|1244.7|1246.3|1244.3|0
1629243600000|2021-08-17 23:40:00|1246.5|1244.5|1246.5|1244.5|1246.6|1244.6|1246.4|1244.4|0
1629243900000|2021-08-17 23:45:00|1246.4|1244.4|1246.1|1244.1|1246.6|1244.6|1246.1|1244.1|0
1629244200000|2021-08-17 23:50:00|1246|1244|1246.1|1244.1|1246.3|1244.3|1245.9|1243.9|0
1629244500000|2021-08-17 23:55:00|1246|1244|1245.8|1243.8|1246|1244|1245.8|1243.8|0
1629244800000|2021-08-18 00:00:00|1245.9|1243.9|1247.7|1246.7|1248.9|1247.9|1245.9|1243.9|90
1629245100000|2021-08-18 00:05:00|1248.4|1247.4|1248.4|1247.4|1248.6|1247.6|1248.3|1247.3|17
1629245400000|2021-08-18 00:10:00|1248.2|1247.2|1248.2|1247.2|1248.2|1247.2|1248.2|1247.2|22
1629246000000|2021-08-18 00:20:00|1247.8|1246.8|1247.8|1246.8|1247.8|1246.8|1247.8|1246.8|1
1629246300000|2021-08-18 00:25:00|1247.7|1246.7|1248.6|1247.6|1248.8|1247.8|1247.6|1246.6|32
1629246600000|2021-08-18 00:30:00|1248.9|1247.9|1249.5|1248.5|1249.6|1248.6|1248.9|1247.9|43
1629246900000|2021-08-18 00:35:00|1249.6|1248.6|1249.4|1248.4|1249.6|1248.6|1249.4|1248.4|20
1629247200000|2021-08-18 00:40:00|1249.6|1248.6|1250.1|1249.1|1250.3|1249.3|1249.6|1248.6|46
1629247500000|2021-08-18 00:45:00|1250.3|1249.3|1250.5|1249.5|1250.9|1249.9|1250.2|1249.2|42
1629247800000|2021-08-18 00:50:00|1250.7|1249.7|1250.3|1249.3|1250.7|1249.7|1250.3|1249.3|6
1629248100000|2021-08-18 00:55:00|1249.6|1248.6|1249.4|1248.4|1249.6|1248.6|1249.4|1248.4|3
1629248400000|2021-08-18 01:00:00|1249.7|1248.7|1250.3|1249.3|1250.3|1249.3|1248.9|1247.9|7
1629248700000|2021-08-18 01:05:00|1252.1|1251.1|1251.9|1250.9|1252.1|1251.1|1251.9|1250.9|5
1629249000000|2021-08-18 01:10:00|1252.1|1251.1|1253.2|1252.2|1253.2|1252.2|1252|1251|52
1629249300000|2021-08-18 01:15:00|1253.3|1252.3|1255.1|1254.1|1256.2|1255.2|1253.3|1252.3|62
1629249600000|2021-08-18 01:20:00|1254.8|1253.8|1254.6|1253.6|1254.9|1253.9|1254.6|1253.6|10
1629249900000|2021-08-18 01:25:00|1255.2|1254.2|1255.3|1254.3|1255.9|1254.9|1254.9|1253.9|24
1629250200000|2021-08-18 01:30:00|1255.1|1254.1|1255.9|1254.9|1258.2|1257.2|1255.1|1254.1|52
1629250500000|2021-08-18 01:35:00|1256.2|1255.2|1255.4|1254.4|1256.4|1255.4|1255.2|1254.2|107
1629250800000|2021-08-18 01:40:00|1255.2|1254.2|1252.4|1251.4|1255.2|1254.2|1252.4|1251.4|13
1629251100000|2021-08-18 01:45:00|1253.4|1252.4|1254|1253|1254|1253|1253.2|1252.2|12
1629251400000|2021-08-18 01:50:00|1254.7|1253.7|1255.4|1254.4|1255.4|1254.4|1254.7|1253.7|3
1629251700000|2021-08-18 01:55:00|1255.1|1254.1|1254.5|1253.5|1255.3|1254.3|1254.1|1253.1|26
1629252000000|2021-08-18 02:00:00|1254.2|1253.2|1255.9|1254.9|1255.9|1254.9|1253.6|1252.6|41
1629252300000|2021-08-18 02:05:00|1256.2|1255.2|1257|1256|1257.1|1256.1|1256.1|1255.1|22
1629252600000|2021-08-18 02:10:00|1257.3|1256.3|1258.6|1257.6|1258.9|1257.9|1257.3|1256.3|10
1629252900000|2021-08-18 02:15:00|1259.8|1258.8|1259.1|1258.1|1259.8|1258.8|1259|1258|61
1629253200000|2021-08-18 02:20:00|1258.9|1257.9|1260|1259|1260.2|1259.2|1258.9|1257.9|16
1629253500000|2021-08-18 02:25:00|1259.6|1258.6|1261|1260|1261.6|1260.6|1259.6|1258.6|27
1629253800000|2021-08-18 02:30:00|1261.1|1260.1|1261.5|1260.5|1261.6|1260.6|1260.8|1259.8|16
1629254100000|2021-08-18 02:35:00|1261.1|1260.1|1262|1261|1262|1261|1260.6|1259.6|23
1629254400000|2021-08-18 02:40:00|1262.1|1261.1|1260.5|1259.5|1262.4|1261.4|1260.2|1259.2|46
1629254700000|2021-08-18 02:45:00|1260.9|1259.9|1261|1260|1261.7|1260.7|1260.8|1259.8|12
1629255000000|2021-08-18 02:50:00|1260.9|1259.9|1261.7|1260.7|1262|1261|1260.8|1259.8|18
1629255300000|2021-08-18 02:55:00|1261.8|1260.8|1262.1|1261.1|1262.5|1261.5|1261.1|1260.1|24
1629255600000|2021-08-18 03:00:00|1262.4|1261.4|1262.7|1261.7|1263.1|1262.1|1262.4|1261.4|17
1629255900000|2021-08-18 03:05:00|1262.8|1261.8|1261.7|1260.7|1262.8|1261.8|1261.3|1260.3|37
1629256200000|2021-08-18 03:10:00|1261.8|1260.8|1261.6|1260.6|1262.1|1261.1|1261.6|1260.6|34
1629256500000|2021-08-18 03:15:00|1261.3|1260.3|1262.8|1261.8|1262.8|1261.8|1261.3|1260.3|33
1629256800000|2021-08-18 03:20:00|1262.7|1261.7|1263.4|1262.4|1263.4|1262.4|1262.4|1261.4|18
1629257100000|2021-08-18 03:25:00|1263.3|1262.3|1263.4|1262.4|1263.5|1262.5|1262.8|1261.8|27
1629257400000|2021-08-18 03:30:00|1262.5|1261.5|1262.6|1261.6|1262.6|1261.6|1262.5|1261.5|3
1629257700000|2021-08-18 03:35:00|1262.7|1261.7|1262.2|1261.2|1262.7|1261.7|1262.2|1261.2|11
1629258000000|2021-08-18 03:40:00|1262.1|1261.1|1262.3|1261.3|1262.5|1261.5|1261.9|1260.9|21
1629258300000|2021-08-18 03:45:00|1261.9|1260.9|1262.6|1261.6|1262.6|1261.6|1261.9|1260.9|7
1629258600000|2021-08-18 03:50:00|1262.7|1261.7|1263.5|1262.5|1263.5|1262.5|1262.7|1261.7|20
1629258900000|2021-08-18 03:55:00|1263.4|1262.4|1263.1|1262.1|1263.8|1262.8|1262.8|1261.8|14
1629259200000|2021-08-18 04:00:00|1263.3|1262.3|1263.5|1262.5|1263.5|1262.5|1263.1|1262.1|22
1629259500000|2021-08-18 04:05:00|1263.3|1262.3|1263.3|1262.3|1263.6|1262.6|1263.1|1262.1|27
1629259800000|2021-08-18 04:10:00|1263.4|1262.4|1263.8|1262.8|1263.8|1262.8|1263.2|1262.2|17
1629260100000|2021-08-18 04:15:00|1263.9|1262.9|1263.9|1262.9|1264.1|1263.1|1263.7|1262.7|25
1629260400000|2021-08-18 04:20:00|1264.1|1263.1|1264.8|1263.8|1264.8|1263.8|1264.1|1263.1|16
1629260700000|2021-08-18 04:25:00|1264.7|1263.7|1265.2|1264.2|1265.4|1264.4|1264.6|1263.6|32
1629261000000|2021-08-18 04:30:00|1265.3|1264.3|1265.1|1264.1|1265.5|1264.5|1265|1264|31
1629261300000|2021-08-18 04:35:00|1265.2|1264.2|1265.3|1264.3|1265.3|1264.3|1265|1264|15
1629261600000|2021-08-18 04:40:00|1265.2|1264.2|1264.8|1263.8|1265.2|1264.2|1264.7|1263.7|10
1629261900000|2021-08-18 04:45:00|1264.7|1263.7|1264.9|1263.9|1264.9|1263.9|1264.7|1263.7|6
1629262200000|2021-08-18 04:50:00|1265|1264|1264.8|1263.8|1265.1|1264.1|1264.8|1263.8|8
1629262500000|2021-08-18 04:55:00|1265|1264|1264.9|1263.9|1265.1|1264.1|1264.7|1263.7|22
1629262800000|2021-08-18 05:00:00|1264.7|1263.7|1266.1|1265.1|1266.1|1265.1|1264.7|1263.7|24
1629263100000|2021-08-18 05:05:00|1266.7|1265.7|1267|1266|1267|1266|1266.7|1265.7|3
1629263400000|2021-08-18 05:10:00|1267.6|1266.6|1267.4|1266.4|1267.7|1266.7|1267.3|1266.3|21
1629263700000|2021-08-18 05:15:00|1267.1|1266.1|1267.2|1266.2|1267.4|1266.4|1267|1266|15
1629264000000|2021-08-18 05:20:00|1267.6|1266.6|1267|1266|1267.6|1266.6|1266.9|1265.9|9
1629264300000|2021-08-18 05:25:00|1267.1|1266.1|1267|1266|1267.1|1266.1|1266.7|1265.7|7
1629264600000|2021-08-18 05:30:00|1266|1265|1266.3|1265.3|1266.4|1265.4|1266|1265|61
1629264900000|2021-08-18 05:35:00|1266|1265|1266|1265|1266|1265|1266|1265|1
1629265200000|2021-08-18 05:40:00|1266.2|1265.2|1265.6|1264.6|1266.4|1265.4|1265.6|1264.6|51
1629265500000|2021-08-18 05:45:00|1265.1|1264.1|1265.2|1264.2|1265.3|1264.3|1265|1264|30
1629265800000|2021-08-18 05:50:00|1264.9|1263.9|1264|1263|1265|1264|1263.9|1262.9|73
1629266100000|2021-08-18 05:55:00|1264.2|1263.2|1264.3|1263.3|1264.7|1263.7|1264.2|1263.2|31
1629266400000|2021-08-18 06:00:00|1264.4|1263.4|1264.4|1263.4|1264.6|1263.6|1264.2|1263.2|15
1629266700000|2021-08-18 06:05:00|1264.3|1263.3|1264.7|1263.7|1265|1264|1264.3|1263.3|9
1629267000000|2021-08-18 06:10:00|1264.8|1263.8|1265|1264|1265|1264|1264.6|1263.6|12
1629267300000|2021-08-18 06:15:00|1264.6|1263.6|1264.6|1263.6|1264.6|1263.6|1264.6|1263.6|2
1629267600000|2021-08-18 06:20:00|1264.1|1263.1|1264.3|1263.3|1264.3|1263.3|1263.9|1262.9|9
1629267900000|2021-08-18 06:25:00|1264.4|1263.4|1264.1|1263.1|1264.4|1263.4|1264.1|1263.1|13
1629268200000|2021-08-18 06:30:00|1264.2|1263.2|1263.5|1262.5|1264.4|1263.4|1263.5|1262.5|27
1629268500000|2021-08-18 06:35:00|1263.4|1262.4|1263.7|1262.7|1265.1|1264.1|1263.4|1262.4|128
1629268800000|2021-08-18 06:40:00|1263.9|1262.9|1263.7|1262.7|1264.2|1263.2|1263.3|1262.3|95
1629269100000|2021-08-18 06:45:00|1263.8|1262.8|1264.2|1263.2|1264.3|1263.3|1263.8|1262.8|70
1629269400000|2021-08-18 06:50:00|1263.8|1262.8|1264.2|1263.2|1264.2|1263.2|1263.5|1262.5|15
1629269700000|2021-08-18 06:55:00|1264|1263|1263.1|1262.1|1264|1263|1262.6|1261.6|72
1629270000000|2021-08-18 07:00:00|1263|1262|1263.6|1262.6|1264|1263|1262.6|1261.6|159
1629270300000|2021-08-18 07:05:00|1263.7|1262.7|1263|1262|1263.8|1262.8|1263|1262|116
1629270600000|2021-08-18 07:10:00|1262.9|1261.9|1262.7|1261.7|1263.3|1262.3|1262.4|1261.4|142
1629270900000|2021-08-18 07:15:00|1262.8|1261.8|1262.2|1261.2|1262.8|1261.8|1261.9|1260.9|161
1629271200000|2021-08-18 07:20:00|1262.3|1261.3|1262.6|1261.6|1262.7|1261.7|1262.2|1261.2|86
1629271500000|2021-08-18 07:25:00|1262.1|1261.1|1262|1261|1262.3|1261.3|1262|1261|81
1629271800000|2021-08-18 07:30:00|1261.8|1260.8|1261.2|1260.2|1261.8|1260.8|1260.8|1259.8|135
1629272100000|2021-08-18 07:35:00|1260.9|1259.9|1261.3|1260.3|1261.4|1260.4|1260.5|1259.5|136
1629272400000|2021-08-18 07:40:00|1261.4|1260.4|1260.8|1259.8|1261.4|1260.4|1260.6|1259.6|124
1629272700000|2021-08-18 07:45:00|1260.6|1259.6|1260.3|1259.3|1260.6|1259.6|1260|1259|74
1629273000000|2021-08-18 07:50:00|1260.2|1259.2|1260.5|1259.5|1260.5|1259.5|1259.7|1258.7|98
1629273300000|2021-08-18 07:55:00|1260.4|1259.4|1260.3|1259.3|1260.5|1259.5|1259.9|1258.9|284
1629273600000|2021-08-18 08:00:00|1260.4|1259.4|1261.7|1260.7|1261.7|1260.7|1260|1259|338
1629273900000|2021-08-18 08:05:00|1261.6|1260.6|1261.9|1260.9|1262.3|1261.3|1261.4|1260.4|368
1629274200000|2021-08-18 08:10:00|1262.1|1261.1|1261.5|1260.5|1262.1|1261.1|1261.5|1260.5|124
1629274500000|2021-08-18 08:15:00|1261.6|1260.6|1261|1260|1261.8|1260.8|1260.6|1259.6|168
1629274800000|2021-08-18 08:20:00|1260.8|1259.8|1261.1|1260.1|1261.8|1260.8|1260.8|1259.8|108
1629275100000|2021-08-18 08:25:00|1261|1260|1260.4|1259.4|1261.2|1260.2|1260.3|1259.3|133
1629275400000|2021-08-18 08:30:00|1260.5|1259.5|1260.6|1259.6|1260.6|1259.6|1259.8|1258.8|123
1629275700000|2021-08-18 08:35:00|1260.5|1259.5|1261.7|1260.7|1262|1261|1260.2|1259.2|328
1629276000000|2021-08-18 08:40:00|1261.5|1260.5|1260.5|1259.5|1261.6|1260.6|1260.4|1259.4|211
1629276300000|2021-08-18 08:45:00|1260.4|1259.4|1260.4|1259.4|1260.5|1259.5|1259.6|1258.6|130
1629276600000|2021-08-18 08:50:00|1260.5|1259.5|1260.4|1259.4|1260.8|1259.8|1260.1|1259.1|245
1629276900000|2021-08-18 08:55:00|1260.3|1259.3|1260.3|1259.3|1260.6|1259.6|1259.8|1258.8|210
1629277200000|2021-08-18 09:00:00|1260.2|1259.2|1261|1260|1261.2|1260.2|1260.2|1259.2|269
1629277500000|2021-08-18 09:05:00|1261.1|1260.1|1261.4|1260.4|1261.4|1260.4|1260.7|1259.7|107
1629277800000|2021-08-18 09:10:00|1261.3|1260.3|1261.5|1260.5|1261.7|1260.7|1261.2|1260.2|68
1629278100000|2021-08-18 09:15:00|1261.6|1260.6|1261.9|1260.9|1262.1|1261.1|1261.1|1260.1|102
1629278400000|2021-08-18 09:20:00|1262|1261|1261.6|1260.6|1262|1261|1261.6|1260.6|77
1629278700000|2021-08-18 09:25:00|1261.7|1260.7|1261.2|1260.2|1261.8|1260.8|1261|1260|141
1629279000000|2021-08-18 09:30:00|1261|1260|1261.1|1260.1|1261.1|1260.1|1260.8|1259.8|56
1629279300000|2021-08-18 09:35:00|1261|1260|1261|1260|1261.1|1260.1|1260.8|1259.8|24
1629279600000|2021-08-18 09:40:00|1260.9|1259.9|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|56
1629279900000|2021-08-18 09:45:00|1260.8|1259.8|1260.5|1259.5|1260.8|1259.8|1260.4|1259.4|31
1629280200000|2021-08-18 09:50:00|1260.6|1259.6|1260.2|1259.2|1260.7|1259.7|1260.2|1259.2|52
1629280500000|2021-08-18 09:55:00|1260.4|1259.4|1260.5|1259.5|1260.5|1259.5|1260.3|1259.3|16
1629280800000|2021-08-18 10:00:00|1260.4|1259.4|1260.6|1259.6|1260.6|1259.6|1259.9|1258.9|61
1629281100000|2021-08-18 10:05:00|1260.5|1259.5|1260.2|1259.2|1260.5|1259.5|1260.2|1259.2|19
1629281400000|2021-08-18 10:10:00|1260.3|1259.3|1260.5|1259.5|1260.5|1259.5|1260.2|1259.2|14
1629281700000|2021-08-18 10:15:00|1260.4|1259.4|1259.9|1258.9|1260.4|1259.4|1259.9|1258.9|20
1629282000000|2021-08-18 10:20:00|1259.7|1258.7|1259.9|1258.9|1259.9|1258.9|1259.4|1258.4|37
1629282300000|2021-08-18 10:25:00|1260|1259|1260.4|1259.4|1260.4|1259.4|1259.9|1258.9|11
1629282600000|2021-08-18 10:30:00|1260.2|1259.2|1260.8|1259.8|1260.8|1259.8|1260.1|1259.1|16
1629282900000|2021-08-18 10:35:00|1260.9|1259.9|1261.4|1260.4|1261.4|1260.4|1260.9|1259.9|49
1629283200000|2021-08-18 10:40:00|1261.5|1260.5|1261.9|1260.9|1262.1|1261.1|1261.5|1260.5|105
1629283500000|2021-08-18 10:45:00|1262.1|1261.1|1262|1261|1262.2|1261.2|1261.9|1260.9|43
1629283800000|2021-08-18 10:50:00|1262.1|1261.1|1262.8|1261.8|1262.8|1261.8|1261.7|1260.7|132
1629284100000|2021-08-18 10:55:00|1262.7|1261.7|1262.7|1261.7|1262.9|1261.9|1262.6|1261.6|118
1629284400000|2021-08-18 11:00:00|1262.8|1261.8|1262.8|1261.8|1262.9|1261.9|1262.6|1261.6|73
1629284700000|2021-08-18 11:05:00|1262.9|1261.9|1263.1|1262.1|1263.1|1262.1|1262.7|1261.7|27
1629285000000|2021-08-18 11:10:00|1262.8|1261.8|1262.5|1261.5|1262.8|1261.8|1262.4|1261.4|110
1629285300000|2021-08-18 11:15:00|1261.9|1260.9|1261.8|1260.8|1262.2|1261.2|1261.8|1260.8|26
1629285600000|2021-08-18 11:20:00|1261.9|1260.9|1262.1|1261.1|1262.1|1261.1|1261.8|1260.8|10
1629285900000|2021-08-18 11:25:00|1262|1261|1261.9|1260.9|1262|1261|1261.7|1260.7|20
1629286200000|2021-08-18 11:30:00|1261.8|1260.8|1261.5|1260.5|1261.8|1260.8|1261.5|1260.5|28
1629286500000|2021-08-18 11:35:00|1261.6|1260.6|1261.8|1260.8|1261.9|1260.9|1261.6|1260.6|23
1629286800000|2021-08-18 11:40:00|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|7
1629287100000|2021-08-18 11:45:00|1262|1261|1262.2|1261.2|1262.3|1261.3|1261.8|1260.8|68
1629287400000|2021-08-18 11:50:00|1262.3|1261.3|1261.8|1260.8|1262.3|1261.3|1261.8|1260.8|20
1629287700000|2021-08-18 11:55:00|1261.9|1260.9|1262.3|1261.3|1262.5|1261.5|1261.9|1260.9|115
1629288000000|2021-08-18 12:00:00|1262.2|1261.2|1263.1|1262.1|1263.1|1262.1|1262.2|1261.2|68
1629288300000|2021-08-18 12:05:00|1262.9|1261.9|1262.5|1261.5|1263|1262|1262.4|1261.4|78
1629288600000|2021-08-18 12:10:00|1262.3|1261.3|1262|1261|1262.6|1261.6|1262|1261|136
1629288900000|2021-08-18 12:15:00|1261.9|1260.9|1262|1261|1262.1|1261.1|1261.6|1260.6|28
1629289200000|2021-08-18 12:20:00|1261.9|1260.9|1262.5|1261.5|1262.5|1261.5|1261.9|1260.9|25
1629289500000|2021-08-18 12:25:00|1262.1|1261.1|1261.8|1260.8|1262.1|1261.1|1261.8|1260.8|59
1629289800000|2021-08-18 12:30:00|1262|1261|1261.8|1260.8|1262.1|1261.1|1261.4|1260.4|91
1629290100000|2021-08-18 12:35:00|1261.9|1260.9|1262.2|1261.2|1262.5|1261.5|1261.8|1260.8|58
1629290400000|2021-08-18 12:40:00|1262.1|1261.1|1261.8|1260.8|1262.3|1261.3|1261.7|1260.7|119
1629290700000|2021-08-18 12:45:00|1261.7|1260.7|1260.4|1259.4|1261.7|1260.7|1260.4|1259.4|94
1629291000000|2021-08-18 12:50:00|1260.3|1259.3|1260.7|1259.7|1260.7|1259.7|1260.2|1259.2|20
1629291300000|2021-08-18 12:55:00|1260.9|1259.9|1261.3|1260.3|1261.4|1260.4|1260.9|1259.9|93
1629291600000|2021-08-18 13:00:00|1261.4|1260.4|1261.2|1260.2|1261.5|1260.5|1261.1|1260.1|30
1629291900000|2021-08-18 13:05:00|1261.1|1260.1|1261.1|1260.1|1261.3|1260.3|1260.8|1259.8|93
1629292200000|2021-08-18 13:10:00|1261|1260|1260.2|1259.2|1261|1260|1260.2|1259.2|36
1629292500000|2021-08-18 13:15:00|1260|1259|1259.9|1258.9|1260.2|1259.2|1259.7|1258.7|195
1629292800000|2021-08-18 13:20:00|1260|1259|1259.9|1258.9|1260.2|1259.2|1259.8|1258.8|345
1629293100000|2021-08-18 13:25:00|1260.1|1259.1|1258.9|1257.9|1260.1|1259.1|1258.9|1257.9|507
1629293400000|2021-08-18 13:30:00|1258.7|1258.2|1259.7|1259.2|1261.1|1260.6|1258.7|1258.2|5039
1629293700000|2021-08-18 13:35:00|1259.6|1259.1|1259.8|1259.3|1260.4|1259.9|1259.4|1258.9|2203
1629294000000|2021-08-18 13:40:00|1259.7|1259.2|1258.8|1258.3|1260.3|1259.8|1258.6|1258.1|1938
1629294300000|2021-08-18 13:45:00|1258.9|1258.4|1258.5|1258|1259.4|1258.9|1257.8|1257.3|1949
1629294600000|2021-08-18 13:50:00|1258.6|1258.1|1261.9|1261.4|1262|1261.5|1258.1|1257.6|1470
1629294900000|2021-08-18 13:55:00|1262|1261.5|1263.4|1262.9|1263.4|1262.9|1261.6|1261.1|1189
1629295200000|2021-08-18 14:00:00|1263.2|1262.7|1261.3|1260.8|1263.5|1263|1261.2|1260.7|2126
1629295500000|2021-08-18 14:05:00|1261.2|1260.7|1260.6|1260.1|1261.4|1260.9|1260.2|1259.7|1097
1629295800000|2021-08-18 14:10:00|1260.7|1260.2|1261.1|1260.6|1261.2|1260.7|1260|1259.5|992
1629296100000|2021-08-18 14:15:00|1261.2|1260.7|1260.9|1260.4|1261.4|1260.9|1260.1|1259.6|1486
1629296400000|2021-08-18 14:20:00|1260.8|1260.3|1260.1|1259.6|1260.8|1260.3|1259.7|1259.2|2066
1629296700000|2021-08-18 14:25:00|1260.2|1259.7|1258.6|1258.1|1260.2|1259.7|1257.7|1257.2|1569
1629297000000|2021-08-18 14:30:00|1258.8|1258.3|1258.3|1257.8|1259.2|1258.7|1258|1257.5|1360
1629297300000|2021-08-18 14:35:00|1258.2|1257.7|1257.5|1257|1258.5|1258|1256.8|1256.3|1425
1629297600000|2021-08-18 14:40:00|1257.4|1256.9|1257.3|1256.8|1257.6|1257.1|1256.1|1255.6|1511
1629297900000|2021-08-18 14:45:00|1257.4|1256.9|1258|1257.5|1258.5|1258|1257|1256.5|1112
1629298200000|2021-08-18 14:50:00|1258.1|1257.6|1257.5|1257|1258.2|1257.7|1257.3|1256.8|1079
1629298500000|2021-08-18 14:55:00|1257.6|1257.1|1258.3|1257.8|1258.5|1258|1257|1256.5|1670
1629298800000|2021-08-18 15:00:00|1258.4|1257.9|1258.8|1258.3|1258.8|1258.3|1257.8|1257.3|1514
1629299100000|2021-08-18 15:05:00|1258.7|1258.2|1259.7|1259.2|1260.3|1259.8|1258.7|1258.2|1803
1629299400000|2021-08-18 15:10:00|1259.9|1259.4|1258.2|1257.7|1260|1259.5|1258.1|1257.6|1115
1629299700000|2021-08-18 15:15:00|1258.1|1257.6|1258.1|1257.6|1258.4|1257.9|1257.2|1256.7|767
1629300000000|2021-08-18 15:20:00|1258.2|1257.7|1258.9|1258.4|1259.2|1258.7|1258.1|1257.6|954
1629300300000|2021-08-18 15:25:00|1258.8|1258.3|1259|1258.5|1259.4|1258.9|1258.4|1257.9|1323
1629300600000|2021-08-18 15:30:00|1258.9|1258.4|1258|1257.5|1259.3|1258.8|1257.6|1257.1|1251
1629300900000|2021-08-18 15:35:00|1257.9|1257.4|1257|1256.5|1258.1|1257.6|1256.7|1256.2|1453
1629301200000|2021-08-18 15:40:00|1256.9|1256.4|1256.8|1256.3|1257.3|1256.8|1256.5|1256|880
1629301500000|2021-08-18 15:45:00|1256.9|1256.4|1256.7|1256.2|1257.8|1257.3|1256.7|1256.2|817
1629301800000|2021-08-18 15:50:00|1256.8|1256.3|1256.5|1256|1257.1|1256.6|1256.3|1255.8|1137
1629302100000|2021-08-18 15:55:00|1256.6|1256.1|1257|1256.5|1257.5|1257|1256.4|1255.9|564
1629302400000|2021-08-18 16:00:00|1257.1|1256.6|1258.2|1257.7|1258.3|1257.8|1256.9|1256.4|529
1629302700000|2021-08-18 16:05:00|1258.3|1257.8|1258.4|1257.9|1258.9|1258.4|1258.1|1257.6|571
1629303000000|2021-08-18 16:10:00|1258.3|1257.8|1257.4|1256.9|1258.4|1257.9|1257.4|1256.9|563
1629303300000|2021-08-18 16:15:00|1257.3|1256.8|1257.2|1256.7|1257.5|1257|1257|1256.5|385
1629303600000|2021-08-18 16:20:00|1257.3|1256.8|1256.4|1255.9|1257.3|1256.8|1256.4|1255.9|372
1629303900000|2021-08-18 16:25:00|1256.5|1256|1257.2|1256.7|1257.3|1256.8|1256.2|1255.7|577
1629304200000|2021-08-18 16:30:00|1257.3|1256.8|1257.8|1257.3|1257.8|1257.3|1257.1|1256.6|638
1629304500000|2021-08-18 16:35:00|1257.7|1257.2|1257.8|1257.3|1257.8|1257.3|1257.2|1256.7|419
1629304800000|2021-08-18 16:40:00|1257.7|1257.2|1257.6|1257.1|1258.1|1257.6|1257.4|1256.9|360
1629305100000|2021-08-18 16:45:00|1257.7|1257.2|1257.7|1257.2|1257.9|1257.4|1257.4|1256.9|405
1629305400000|2021-08-18 16:50:00|1257.6|1257.1|1257.6|1257.1|1257.8|1257.3|1257.3|1256.8|327
1629305700000|2021-08-18 16:55:00|1257.5|1257|1257.8|1257.3|1257.9|1257.4|1257.1|1256.6|298
1629306000000|2021-08-18 17:00:00|1257.7|1257.2|1258.3|1257.8|1258.3|1257.8|1257.3|1256.8|477
1629306300000|2021-08-18 17:05:00|1258.4|1257.9|1258.9|1258.4|1258.9|1258.4|1257.9|1257.4|273
1629306600000|2021-08-18 17:10:00|1258.8|1258.3|1258.6|1258.1|1259|1258.5|1258.5|1258|191
1629306900000|2021-08-18 17:15:00|1258.7|1258.2|1259.6|1259.1|1259.8|1259.3|1258.7|1258.2|456
1629307200000|2021-08-18 17:20:00|1259.7|1259.2|1259.6|1259.1|1260|1259.5|1259.4|1258.9|339
1629307500000|2021-08-18 17:25:00|1259.5|1259|1259.4|1258.9|1259.7|1259.2|1259|1258.5|574
1629307800000|2021-08-18 17:30:00|1259.3|1258.8|1258.7|1258.2|1259.4|1258.9|1258.6|1258.1|598
1629308100000|2021-08-18 17:35:00|1258.6|1258.1|1258.2|1257.7|1258.6|1258.1|1258|1257.5|471
1629308400000|2021-08-18 17:40:00|1258.3|1257.8|1258.9|1258.4|1258.9|1258.4|1258|1257.5|226
1629308700000|2021-08-18 17:45:00|1258.8|1258.3|1258.5|1258|1258.8|1258.3|1258.4|1257.9|229
1629309000000|2021-08-18 17:50:00|1258.4|1257.9|1258.3|1257.8|1258.6|1258.1|1258.2|1257.7|247
1629309300000|2021-08-18 17:55:00|1258.2|1257.7|1257.9|1257.4|1258.4|1257.9|1257.9|1257.4|398
1629309600000|2021-08-18 18:00:00|1258|1257.5|1262.9|1262.4|1263.3|1262.8|1257.7|1257.2|1620
1629309900000|2021-08-18 18:05:00|1263.1|1262.6|1260.8|1260.3|1263.2|1262.7|1259.7|1259.2|946
1629310200000|2021-08-18 18:10:00|1261|1260.5|1258.1|1257.6|1261.3|1260.8|1257|1256.5|944
1629310500000|2021-08-18 18:15:00|1258|1257.5|1257.6|1257.1|1258.2|1257.7|1256|1255.5|584
1629310800000|2021-08-18 18:20:00|1257.5|1257|1258.4|1257.9|1258.6|1258.1|1256.9|1256.4|431
1629311100000|2021-08-18 18:25:00|1258.5|1258|1259.6|1259.1|1259.8|1259.3|1258.3|1257.8|315
1629311400000|2021-08-18 18:30:00|1259.8|1259.3|1261.5|1261|1261.9|1261.4|1259.5|1259|1241
1629311700000|2021-08-18 18:35:00|1261.4|1260.9|1259.5|1259|1261.7|1261.2|1259.5|1259|989
1629312000000|2021-08-18 18:40:00|1259.6|1259.1|1258.9|1258.4|1259.7|1259.2|1258.6|1258.1|690
1629312300000|2021-08-18 18:45:00|1259|1258.5|1257.9|1257.4|1259|1258.5|1257.5|1257|757
1629312600000|2021-08-18 18:50:00|1257.8|1257.3|1257.5|1257|1258.2|1257.7|1257.2|1256.7|511
1629312900000|2021-08-18 18:55:00|1257.4|1256.9|1258.1|1257.6|1258.5|1258|1257.3|1256.8|574
1629313200000|2021-08-18 19:00:00|1258|1257.5|1257.5|1257|1258|1257.5|1257.2|1256.7|760
1629313500000|2021-08-18 19:05:00|1257.6|1257.1|1256.7|1256.2|1257.7|1257.2|1256.7|1256.2|764
1629313800000|2021-08-18 19:10:00|1256.8|1256.3|1257.3|1256.8|1257.3|1256.8|1256.4|1255.9|1098
1629314100000|2021-08-18 19:15:00|1257.4|1256.9|1257.3|1256.8|1257.7|1257.2|1256.9|1256.4|483
1629314400000|2021-08-18 19:20:00|1257.4|1256.9|1256.4|1255.9|1257.6|1257.1|1256.3|1255.8|515
1629314700000|2021-08-18 19:25:00|1256.5|1256|1255.6|1255.1|1256.7|1256.2|1255.1|1254.6|617
1629315000000|2021-08-18 19:30:00|1255.5|1255|1253.8|1253.3|1255.5|1255|1253.6|1253.1|798
1629315300000|2021-08-18 19:35:00|1253.7|1253.2|1253.5|1253|1254.1|1253.6|1253.4|1252.9|766
1629315600000|2021-08-18 19:40:00|1253.7|1253.2|1254.9|1254.4|1254.9|1254.4|1253.5|1253|925
1629315900000|2021-08-18 19:45:00|1255|1254.5|1252.8|1252.3|1255|1254.5|1252.5|1252|1143
1629316200000|2021-08-18 19:50:00|1252.7|1252.2|1252|1251.5|1252.7|1252.2|1251.4|1250.9|1822
1629316500000|2021-08-18 19:55:00|1251.9|1251.4|1250.8|1250.3|1252.2|1251.7|1250.3|1249.8|9116
1629316800000|2021-08-18 20:00:00|1251|1250|1251.5|1250.5|1251.8|1250.8|1250.9|1249.9|889
1629317100000|2021-08-18 20:05:00|1251.4|1250.4|1251.8|1250.8|1252.2|1251.2|1251.4|1250.4|333
1629317400000|2021-08-18 20:10:00|1251.5|1250.5|1252.4|1251.4|1252.5|1251.5|1251.3|1250.3|381
1629317700000|2021-08-18 20:15:00|1252.3|1251.3|1251.6|1250.6|1252.3|1251.3|1251.6|1250.6|27
1629318000000|2021-08-18 20:20:00|1250.8|1249.8|1251|1250|1251|1250|1250.8|1249.8|10
1629318300000|2021-08-18 20:25:00|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|3
1629318600000|2021-08-18 20:30:00|1250.6|1249.6|1250.2|1249.2|1250.6|1249.6|1250.2|1249.2|12
1629318900000|2021-08-18 20:35:00|1250.3|1249.3|1249.2|1248.2|1250.3|1249.3|1248.7|1247.7|9
1629319200000|2021-08-18 20:40:00|1250|1249|1250|1249|1250|1249|1250|1249|1
1629319500000|2021-08-18 20:45:00|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|1
1629319800000|2021-08-18 20:50:00|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|2
1629320100000|2021-08-18 20:55:00|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|2
1629320700000|2021-08-18 21:05:00|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1
1629323700000|2021-08-18 21:55:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1
1629324000000|2021-08-18 22:00:00|1251.4|1249.4|1251.8|1249.8|1252.2|1250.2|1251.1|1249.1|0
1629324300000|2021-08-18 22:05:00|1251.9|1249.9|1251.8|1249.8|1252.2|1250.2|1251.7|1249.7|0
1629324600000|2021-08-18 22:10:00|1251.9|1249.9|1251.9|1249.9|1252|1250|1251.6|1249.6|0
1629324900000|2021-08-18 22:15:00|1252|1250|1252.3|1250.3|1252.3|1250.3|1251.9|1249.9|0
1629325200000|2021-08-18 22:20:00|1252.4|1250.4|1252.6|1250.6|1252.6|1250.6|1252.3|1250.3|0
1629325500000|2021-08-18 22:25:00|1252.5|1250.5|1252.5|1250.5|1252.6|1250.6|1252.4|1250.4|0
1629325800000|2021-08-18 22:30:00|1252.6|1250.6|1252.5|1250.5|1252.6|1250.6|1252.5|1250.5|0
1629326100000|2021-08-18 22:35:00|1252.4|1250.4|1252.5|1250.5|1252.6|1250.6|1252.4|1250.4|0
1629326400000|2021-08-18 22:40:00|1252.6|1250.6|1252.6|1250.6|1252.7|1250.7|1252.5|1250.5|0
1629326700000|2021-08-18 22:45:00|1252.5|1250.5|1252.5|1250.5|1252.6|1250.6|1252.3|1250.3|0
1629327000000|2021-08-18 22:50:00|1252.4|1250.4|1252.4|1250.4|1252.7|1250.7|1252.4|1250.4|0
1629327300000|2021-08-18 22:55:00|1252.5|1250.5|1252.7|1250.7|1252.7|1250.7|1252.4|1250.4|0
1629327600000|2021-08-18 23:00:00|1252.6|1250.6|1252|1250|1252.7|1250.7|1252|1250|0
1629327900000|2021-08-18 23:05:00|1252.1|1250.1|1252.6|1250.6|1252.6|1250.6|1252|1250|0
1629328200000|2021-08-18 23:10:00|1252.7|1250.7|1252.6|1250.6|1252.7|1250.7|1252.5|1250.5|0
1629328500000|2021-08-18 23:15:00|1252.5|1250.5|1252.4|1250.4|1252.7|1250.7|1252.4|1250.4|0
1629328800000|2021-08-18 23:20:00|1252.3|1250.3|1252.1|1250.1|1252.4|1250.4|1252|1250|0
1629329100000|2021-08-18 23:25:00|1252|1250|1251.9|1249.9|1252.1|1250.1|1251.6|1249.6|0
1629329400000|2021-08-18 23:30:00|1251.8|1249.8|1252|1250|1252|1250|1251.4|1249.4|0
1629329700000|2021-08-18 23:35:00|1252.1|1250.1|1251.7|1249.7|1252.1|1250.1|1251.7|1249.7|0
1629330000000|2021-08-18 23:40:00|1251.8|1249.8|1252.1|1250.1|1252.1|1250.1|1251.6|1249.6|0
1629330300000|2021-08-18 23:45:00|1252.2|1250.2|1252.2|1250.2|1252.4|1250.4|1252.1|1250.1|0
1629330600000|2021-08-18 23:50:00|1252.1|1250.1|1251.9|1249.9|1252.2|1250.2|1251.9|1249.9|0
1629330900000|2021-08-18 23:55:00|1252|1250|1252|1250|1252.1|1250.1|1251.9|1249.9|0
1629331200000|2021-08-19 00:00:00|1251.9|1249.9|1251.6|1250.6|1252.1|1250.8|1251.3|1249.9|11
1629331500000|2021-08-19 00:05:00|1252.9|1251.9|1252.4|1251.4|1252.9|1251.9|1252.4|1251.4|5
1629331800000|2021-08-19 00:10:00|1253.2|1252.2|1252.9|1251.9|1253.2|1252.2|1252.9|1251.9|5
1629332100000|2021-08-19 00:15:00|1252.8|1251.8|1252.4|1251.4|1252.8|1251.8|1252.4|1251.4|9
1629332400000|2021-08-19 00:20:00|1251.9|1250.9|1252.3|1251.3|1252.4|1251.4|1251.9|1250.9|7
1629332700000|2021-08-19 00:25:00|1252.4|1251.4|1253.2|1252.2|1253.2|1252.2|1252.3|1251.3|17
1629333000000|2021-08-19 00:30:00|1252.7|1251.7|1252.6|1251.6|1252.7|1251.7|1252.6|1251.6|2
1629333300000|2021-08-19 00:35:00|1252.7|1251.7|1253|1252|1253|1252|1252.7|1251.7|4
1629333600000|2021-08-19 00:40:00|1253.3|1252.3|1253.2|1252.2|1253.3|1252.3|1253.2|1252.2|3
1629333900000|2021-08-19 00:45:00|1253.1|1252.1|1253.5|1252.5|1253.5|1252.5|1253|1252|8
1629334500000|2021-08-19 00:55:00|1252.8|1251.8|1252.7|1251.7|1252.8|1251.8|1252.7|1251.7|4
1629334800000|2021-08-19 01:00:00|1252.4|1251.4|1252.8|1251.8|1252.8|1251.8|1252.1|1251.1|10
1629335100000|2021-08-19 01:05:00|1253.3|1252.3|1253.7|1252.7|1254|1253|1253.3|1252.3|23
1629335400000|2021-08-19 01:10:00|1253.8|1252.8|1253.1|1252.1|1253.8|1252.8|1253.1|1252.1|36
1629335700000|2021-08-19 01:15:00|1253.2|1252.2|1253.3|1252.3|1254.2|1253.2|1253.2|1252.2|83
1629336000000|2021-08-19 01:20:00|1253.2|1252.2|1253.1|1252.1|1253.9|1252.9|1253|1252|76
1629336300000|2021-08-19 01:25:00|1252.8|1251.8|1251.9|1250.9|1253.3|1252.3|1251.9|1250.9|113
1629336600000|2021-08-19 01:30:00|1251.8|1250.8|1255.9|1254.9|1255.9|1254.9|1251.8|1250.8|77
1629336900000|2021-08-19 01:35:00|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|1
1629337200000|2021-08-19 01:40:00|1252|1251|1254.1|1253.1|1254.1|1253.1|1251.7|1250.7|13
1629337500000|2021-08-19 01:45:00|1253.3|1252.3|1253|1252|1253.5|1252.5|1252.6|1251.6|28
1629337800000|2021-08-19 01:50:00|1252.9|1251.9|1250.1|1249.1|1252.9|1251.9|1250.1|1249.1|30
1629338100000|2021-08-19 01:55:00|1249.2|1248.2|1247.7|1246.7|1249.4|1248.4|1247.7|1246.7|22
1629338400000|2021-08-19 02:00:00|1247.3|1246.3|1246.9|1245.9|1247.3|1246.3|1246|1245|36
1629338700000|2021-08-19 02:05:00|1247.4|1246.4|1248.7|1247.7|1248.7|1247.7|1247.2|1246.2|72
1629339000000|2021-08-19 02:10:00|1248|1247|1247.9|1246.9|1248|1247|1247.3|1246.3|8
1629339300000|2021-08-19 02:15:00|1246.8|1245.8|1245.6|1244.6|1246.8|1245.8|1245.5|1244.5|17
1629339600000|2021-08-19 02:20:00|1245.8|1244.8|1242.5|1241.5|1245.8|1244.8|1242|1241|141
1629339900000|2021-08-19 02:25:00|1243|1242|1242.6|1241.6|1243|1242|1242|1241|32
1629340200000|2021-08-19 02:30:00|1242.7|1241.7|1243.7|1242.7|1243.8|1242.8|1241.2|1240.2|46
1629340500000|2021-08-19 02:35:00|1242.7|1241.7|1242.8|1241.8|1243.1|1242.1|1242.6|1241.6|36
1629340800000|2021-08-19 02:40:00|1242.4|1241.4|1242.4|1241.4|1242.7|1241.7|1242.3|1241.3|9
1629341100000|2021-08-19 02:45:00|1242.8|1241.8|1244.1|1243.1|1244.1|1243.1|1242.8|1241.8|15
1629341400000|2021-08-19 02:50:00|1244.2|1243.2|1243.5|1242.5|1244.2|1243.2|1243.3|1242.3|33
1629341700000|2021-08-19 02:55:00|1243|1242|1240.9|1239.9|1243|1242|1240.9|1239.9|23
1629342000000|2021-08-19 03:00:00|1241.1|1240.1|1240.5|1239.5|1241.6|1240.6|1240.3|1239.3|110
1629342300000|2021-08-19 03:05:00|1240.4|1239.4|1240.1|1239.1|1241.5|1240.5|1239.9|1238.9|43
1629342600000|2021-08-19 03:10:00|1240.2|1239.2|1239.3|1238.3|1240.2|1239.2|1238.9|1237.9|61
1629342900000|2021-08-19 03:15:00|1239.2|1238.2|1238.3|1237.3|1239.2|1238.2|1238|1237|45
1629343200000|2021-08-19 03:20:00|1239.1|1238.1|1240.4|1239.4|1240.9|1239.9|1239.1|1238.1|21
1629343500000|2021-08-19 03:25:00|1239.7|1238.7|1239.8|1238.8|1239.8|1238.8|1238.7|1237.7|22
1629343800000|2021-08-19 03:30:00|1239.5|1238.5|1238.6|1237.6|1239.5|1238.5|1238.5|1237.5|19
1629344100000|2021-08-19 03:35:00|1238.5|1237.5|1238.1|1237.1|1238.5|1237.5|1238.1|1237.1|12
1629344400000|2021-08-19 03:40:00|1237.8|1236.8|1238.4|1237.4|1238.4|1237.4|1237.8|1236.8|10
1629344700000|2021-08-19 03:45:00|1238.7|1237.7|1239.5|1238.5|1239.7|1238.7|1238.7|1237.7|30
1629345000000|2021-08-19 03:50:00|1239.1|1238.1|1239.6|1238.6|1239.6|1238.6|1238.6|1237.6|20
1629345300000|2021-08-19 03:55:00|1239.4|1238.4|1239.1|1238.1|1239.5|1238.5|1239.1|1238.1|24
1629345600000|2021-08-19 04:00:00|1239.5|1238.5|1239.3|1238.3|1239.5|1238.5|1239|1238|10
1629345900000|2021-08-19 04:05:00|1238.7|1237.7|1238.3|1237.3|1238.7|1237.7|1238.3|1237.3|6
1629346200000|2021-08-19 04:10:00|1238.6|1237.6|1238.4|1237.4|1238.6|1237.6|1238.4|1237.4|5
1629346500000|2021-08-19 04:15:00|1238.2|1237.2|1238.2|1237.2|1238.3|1237.3|1237.8|1236.8|9
1629346800000|2021-08-19 04:20:00|1237.8|1236.8|1238.5|1237.5|1238.6|1237.6|1237.8|1236.8|29
1629347100000|2021-08-19 04:25:00|1238.6|1237.6|1238.6|1237.6|1238.7|1237.7|1238.5|1237.5|6
1629347400000|2021-08-19 04:30:00|1238.7|1237.7|1238.7|1237.7|1238.8|1237.8|1238.7|1237.7|18
1629347700000|2021-08-19 04:35:00|1238|1237|1238.7|1237.7|1238.7|1237.7|1237.9|1236.9|31
1629348000000|2021-08-19 04:40:00|1238.6|1237.6|1239.2|1238.2|1239.4|1238.4|1238.6|1237.6|28
1629348300000|2021-08-19 04:45:00|1238.4|1237.4|1238.8|1237.8|1238.8|1237.8|1238.4|1237.4|8
1629348600000|2021-08-19 04:50:00|1238.5|1237.5|1238.1|1237.1|1238.5|1237.5|1237.9|1236.9|10
1629348900000|2021-08-19 04:55:00|1237.4|1236.4|1237.8|1236.8|1237.8|1236.8|1237.4|1236.4|7
1629349200000|2021-08-19 05:00:00|1237.9|1236.9|1237.6|1236.6|1237.9|1236.9|1236.3|1235.3|59
1629349500000|2021-08-19 05:05:00|1237.7|1236.7|1237.9|1236.9|1238.6|1237.6|1237.1|1236.1|125
1629349800000|2021-08-19 05:10:00|1237.7|1236.7|1237.8|1236.8|1237.8|1236.8|1237.1|1236.1|33
1629350100000|2021-08-19 05:15:00|1237.9|1236.9|1238|1237|1238.6|1237.6|1237.5|1236.5|17
1629350400000|2021-08-19 05:20:00|1238.4|1237.4|1238.7|1237.7|1238.7|1237.7|1237.6|1236.6|65
1629350700000|2021-08-19 05:25:00|1239.2|1238.2|1238.7|1237.7|1239.2|1238.2|1238.1|1237.1|23
1629351000000|2021-08-19 05:30:00|1238.4|1237.4|1239.9|1238.9|1240|1239|1238.3|1237.3|95
1629351300000|2021-08-19 05:35:00|1240|1239|1241.1|1240.1|1242.3|1241.3|1240|1239|116
1629351600000|2021-08-19 05:40:00|1241.3|1240.3|1240.5|1239.5|1241.3|1240.3|1240.2|1239.2|39
1629351900000|2021-08-19 05:45:00|1240.4|1239.4|1239.5|1238.5|1240.5|1239.5|1239.4|1238.4|35
1629352200000|2021-08-19 05:50:00|1239.4|1238.4|1237.8|1236.8|1239.7|1238.7|1237.8|1236.8|44
1629352500000|2021-08-19 05:55:00|1237.9|1236.9|1237.4|1236.4|1238|1237|1237.4|1236.4|73
1629352800000|2021-08-19 06:00:00|1237.3|1236.3|1236.8|1235.8|1238.7|1237.7|1236.8|1235.8|56
1629353100000|2021-08-19 06:05:00|1235.9|1234.9|1235.5|1234.5|1236.6|1235.6|1235|1234|62
1629353400000|2021-08-19 06:10:00|1235.8|1234.8|1235|1234|1235.8|1234.8|1233.8|1232.8|285
1629353700000|2021-08-19 06:15:00|1234.8|1233.8|1235|1234|1235.3|1234.3|1234.5|1233.5|29
1629354000000|2021-08-19 06:20:00|1234.8|1233.8|1233.3|1232.3|1234.8|1233.8|1233.3|1232.3|17
1629354300000|2021-08-19 06:25:00|1233.2|1232.2|1232.2|1231.2|1233.3|1232.3|1231.3|1230.3|434
1629354600000|2021-08-19 06:30:00|1232.3|1231.3|1233|1232|1233.1|1232.1|1231|1230|391
1629354900000|2021-08-19 06:35:00|1232.9|1231.9|1233.4|1232.4|1233.9|1232.9|1232.5|1231.5|147
1629355200000|2021-08-19 06:40:00|1233.3|1232.3|1234.1|1233.1|1234.4|1233.4|1232.9|1231.9|197
1629355500000|2021-08-19 06:45:00|1234.2|1233.2|1233.4|1232.4|1234.3|1233.3|1233.1|1232.1|96
1629355800000|2021-08-19 06:50:00|1233.5|1232.5|1233.1|1232.1|1234.2|1233.2|1232.8|1231.8|187
1629356100000|2021-08-19 06:55:00|1233|1232|1231.4|1230.4|1233.1|1232.1|1231.4|1230.4|337
1629356400000|2021-08-19 07:00:00|1231.6|1230.6|1229.4|1228.4|1231.6|1230.6|1229.2|1228.2|631
1629356700000|2021-08-19 07:05:00|1229.5|1228.5|1230.3|1229.3|1230.3|1229.3|1227.9|1226.9|395
1629357000000|2021-08-19 07:10:00|1230.4|1229.4|1231.1|1230.1|1231.5|1230.5|1229.6|1228.6|244
1629357300000|2021-08-19 07:15:00|1231.2|1230.2|1230.8|1229.8|1231.5|1230.5|1229.4|1228.4|338
1629357600000|2021-08-19 07:20:00|1231.1|1230.1|1230.6|1229.6|1231.8|1230.8|1230.3|1229.3|355
1629357900000|2021-08-19 07:25:00|1230.8|1229.8|1229.8|1228.8|1230.8|1229.8|1228.4|1227.4|138
1629358200000|2021-08-19 07:30:00|1229.6|1228.6|1227.8|1226.8|1229.6|1228.6|1227.6|1226.6|92
1629358500000|2021-08-19 07:35:00|1227.7|1226.7|1228.1|1227.1|1228.2|1227.2|1227|1226|128
1629358800000|2021-08-19 07:40:00|1228|1227|1228.2|1227.2|1228.4|1227.4|1227.3|1226.3|142
1629359100000|2021-08-19 07:45:00|1228.3|1227.3|1229.4|1228.4|1229.6|1228.6|1228|1227|179
1629359400000|2021-08-19 07:50:00|1229.7|1228.7|1228|1227|1229.7|1228.7|1227.7|1226.7|129
1629359700000|2021-08-19 07:55:00|1228.1|1227.1|1228.7|1227.7|1228.7|1227.7|1227.6|1226.6|158
1629360000000|2021-08-19 08:00:00|1228.8|1227.8|1226.8|1225.8|1228.8|1227.8|1226.4|1225.4|290
1629360300000|2021-08-19 08:05:00|1226.7|1225.7|1228.2|1227.2|1228.3|1227.3|1226.1|1225.1|348
1629360600000|2021-08-19 08:10:00|1228.1|1227.1|1226.8|1225.8|1228.2|1227.2|1226.8|1225.8|328
1629360900000|2021-08-19 08:15:00|1226.9|1225.9|1226.5|1225.5|1227.2|1226.2|1225.9|1224.9|412
1629361200000|2021-08-19 08:20:00|1226.4|1225.4|1225.6|1224.6|1226.5|1225.5|1225.4|1224.4|346
1629361500000|2021-08-19 08:25:00|1225.5|1224.5|1226.1|1225.1|1226.3|1225.3|1225.2|1224.2|326
1629361800000|2021-08-19 08:30:00|1226.3|1225.3|1226.5|1225.5|1226.8|1225.8|1226|1225|284
1629362100000|2021-08-19 08:35:00|1226.6|1225.6|1227.1|1226.1|1227.1|1226.1|1225.6|1224.6|143
1629362400000|2021-08-19 08:40:00|1227.2|1226.2|1227.6|1226.6|1227.9|1226.9|1226.7|1225.7|480
1629362700000|2021-08-19 08:45:00|1227.5|1226.5|1225.6|1224.6|1227.6|1226.6|1225|1224|258
1629363000000|2021-08-19 08:50:00|1225.5|1224.5|1225.9|1224.9|1225.9|1224.9|1225|1224|272
1629363300000|2021-08-19 08:55:00|1225.6|1224.6|1225.6|1224.6|1225.8|1224.8|1224.8|1223.8|283
1629363600000|2021-08-19 09:00:00|1225.5|1224.5|1224.1|1223.1|1225.7|1224.7|1224.1|1223.1|541
1629363900000|2021-08-19 09:05:00|1224.2|1223.2|1222.7|1221.7|1224.2|1223.2|1222.5|1221.5|543
1629364200000|2021-08-19 09:10:00|1222.6|1221.6|1222.7|1221.7|1223.5|1222.5|1222.5|1221.5|393
1629364500000|2021-08-19 09:15:00|1222.6|1221.6|1223.2|1222.2|1223.2|1222.2|1220.6|1219.6|402
1629364800000|2021-08-19 09:20:00|1223.3|1222.3|1223|1222|1223.4|1222.4|1222.2|1221.2|467
1629365100000|2021-08-19 09:25:00|1223.2|1222.2|1223.3|1222.3|1223.7|1222.7|1222.9|1221.9|256
1629365400000|2021-08-19 09:30:00|1223.4|1222.4|1226|1225|1226|1225|1223.4|1222.4|145
1629365700000|2021-08-19 09:35:00|1225.9|1224.9|1226.9|1225.9|1226.9|1225.9|1225.7|1224.7|135
1629366000000|2021-08-19 09:40:00|1226.7|1225.7|1227.1|1226.1|1227.3|1226.3|1226.2|1225.2|135
1629366300000|2021-08-19 09:45:00|1227|1226|1227.4|1226.4|1228.2|1227.2|1227|1226|173
1629366600000|2021-08-19 09:50:00|1227.5|1226.5|1227.9|1226.9|1227.9|1226.9|1227.1|1226.1|85
1629366900000|2021-08-19 09:55:00|1228|1227|1228.4|1227.4|1229.1|1228.1|1228|1227|123
1629367200000|2021-08-19 10:00:00|1228.3|1227.3|1228.1|1227.1|1228.6|1227.6|1227.8|1226.8|75
1629367500000|2021-08-19 10:05:00|1228|1227|1228.8|1227.8|1229.6|1228.6|1228|1227|160
1629367800000|2021-08-19 10:10:00|1228.7|1227.7|1227.9|1226.9|1229.3|1228.3|1227.9|1226.9|221
1629368100000|2021-08-19 10:15:00|1228.1|1227.1|1227.6|1226.6|1228.1|1227.1|1227.4|1226.4|111
1629368400000|2021-08-19 10:20:00|1227.5|1226.5|1228.9|1227.9|1229.5|1228.5|1227.2|1226.2|147
1629368700000|2021-08-19 10:25:00|1229.1|1228.1|1228.3|1227.3|1229.1|1228.1|1227.7|1226.7|36
1629369000000|2021-08-19 10:30:00|1228.4|1227.4|1228|1227|1228.5|1227.5|1227.6|1226.6|41
1629369300000|2021-08-19 10:35:00|1228.1|1227.1|1228|1227|1228.3|1227.3|1227.7|1226.7|127
1629369600000|2021-08-19 10:40:00|1228.1|1227.1|1226.3|1225.3|1228.2|1227.2|1226.2|1225.2|289
1629369900000|2021-08-19 10:45:00|1226.2|1225.2|1226.7|1225.7|1226.7|1225.7|1226.2|1225.2|94
1629370200000|2021-08-19 10:50:00|1226.6|1225.6|1226.8|1225.8|1227.1|1226.1|1226.1|1225.1|95
1629370500000|2021-08-19 10:55:00|1226.9|1225.9|1226.1|1225.1|1227|1226|1225.9|1224.9|123
1629370800000|2021-08-19 11:00:00|1226.2|1225.2|1226.8|1225.8|1227.1|1226.1|1226.2|1225.2|334
1629371100000|2021-08-19 11:05:00|1226.9|1225.9|1226.2|1225.2|1227.1|1226.1|1225.8|1224.8|213
1629371400000|2021-08-19 11:10:00|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1225.5|1224.5|149
1629371700000|2021-08-19 11:15:00|1226.5|1225.5|1226|1225|1226.5|1225.5|1225.8|1224.8|155
1629372000000|2021-08-19 11:20:00|1225.9|1224.9|1225.3|1224.3|1226|1225|1224.4|1223.4|617
1629372300000|2021-08-19 11:25:00|1225.2|1224.2|1225.9|1224.9|1226|1225|1225.2|1224.2|49
1629372600000|2021-08-19 11:30:00|1226|1225|1226.2|1225.2|1226.5|1225.5|1225.7|1224.7|73
1629372900000|2021-08-19 11:35:00|1226.3|1225.3|1227|1226|1227.2|1226.2|1226|1225|207
1629373200000|2021-08-19 11:40:00|1227.1|1226.1|1226.8|1225.8|1227.7|1226.7|1226.8|1225.8|104
1629373500000|2021-08-19 11:45:00|1227|1226|1226.4|1225.4|1227.3|1226.3|1226.4|1225.4|220
1629373800000|2021-08-19 11:50:00|1226.5|1225.5|1224.9|1223.9|1226.5|1225.5|1224.9|1223.9|109
1629374100000|2021-08-19 11:55:00|1225|1224|1225.3|1224.3|1225.7|1224.7|1224.8|1223.8|238
1629374400000|2021-08-19 12:00:00|1225.5|1224.5|1224.2|1223.2|1225.7|1224.7|1223.5|1222.5|213
1629374700000|2021-08-19 12:05:00|1224.3|1223.3|1225.4|1224.4|1225.7|1224.7|1224.2|1223.2|237
1629375000000|2021-08-19 12:10:00|1225.5|1224.5|1225|1224|1225.8|1224.8|1224.9|1223.9|131
1629375300000|2021-08-19 12:15:00|1225.1|1224.1|1225.2|1224.2|1225.3|1224.3|1224.9|1223.9|100
1629375600000|2021-08-19 12:20:00|1225.3|1224.3|1227|1226|1227.1|1226.1|1225.3|1224.3|331
1629375900000|2021-08-19 12:25:00|1227.2|1226.2|1226.5|1225.5|1227.7|1226.7|1226.5|1225.5|193
1629376200000|2021-08-19 12:30:00|1226.7|1225.7|1226.5|1225.5|1227.5|1226.5|1226.3|1225.3|140
1629376500000|2021-08-19 12:35:00|1226.6|1225.6|1226.8|1225.8|1226.9|1225.9|1225.9|1224.9|204
1629376800000|2021-08-19 12:40:00|1227|1226|1226.9|1225.9|1227.3|1226.3|1226.4|1225.4|152
1629377100000|2021-08-19 12:45:00|1226.8|1225.8|1225.7|1224.7|1226.8|1225.8|1225.6|1224.6|165
1629377400000|2021-08-19 12:50:00|1225.8|1224.8|1225|1224|1225.8|1224.8|1225|1224|170
1629377700000|2021-08-19 12:55:00|1225.1|1224.1|1225.7|1224.7|1226.1|1225.1|1225.1|1224.1|327
1629378000000|2021-08-19 13:00:00|1225.8|1224.8|1226|1225|1226.5|1225.5|1225.6|1224.6|181
1629378300000|2021-08-19 13:05:00|1225.9|1224.9|1226.8|1225.8|1227.4|1226.4|1225.7|1224.7|333
1629378600000|2021-08-19 13:10:00|1226.9|1225.9|1228.2|1227.2|1228.2|1227.2|1226.9|1225.9|261
1629378900000|2021-08-19 13:15:00|1228.1|1227.1|1227.7|1226.7|1228.4|1227.4|1227.7|1226.7|168
1629379200000|2021-08-19 13:20:00|1227.6|1226.6|1227|1226|1227.7|1226.7|1227|1226|84
1629379500000|2021-08-19 13:25:00|1227.1|1226.1|1226.4|1225.4|1227.1|1226.1|1226.2|1225.2|355
1629379800000|2021-08-19 13:30:00|1226.1|1225.6|1229|1228.5|1229.9|1229.4|1225.9|1225.4|5298
1629380100000|2021-08-19 13:35:00|1228.9|1228.4|1227.4|1226.9|1229.5|1229|1226.7|1226.2|2499
1629380400000|2021-08-19 13:40:00|1227.6|1227.1|1226.7|1226.2|1227.8|1227.3|1226|1225.5|2200
1629380700000|2021-08-19 13:45:00|1226.8|1226.3|1228.2|1227.7|1229.7|1229.2|1225.8|1225.3|2205
1629381000000|2021-08-19 13:50:00|1228.1|1227.6|1230.9|1230.4|1230.9|1230.4|1227.9|1227.4|1346
1629381300000|2021-08-19 13:55:00|1230.8|1230.3|1229.6|1229.1|1231|1230.5|1229.5|1229|1561
1629381600000|2021-08-19 14:00:00|1229.5|1229|1231.1|1230.6|1231.8|1231.3|1229.5|1229|1325
1629381900000|2021-08-19 14:05:00|1231|1230.5|1231.5|1231|1231.7|1231.2|1229.8|1229.3|1792
1629382200000|2021-08-19 14:10:00|1231.6|1231.1|1231.8|1231.3|1232.6|1232.1|1231|1230.5|1257
1629382500000|2021-08-19 14:15:00|1231.9|1231.4|1232.4|1231.9|1233.6|1233.1|1231|1230.5|1629
1629382800000|2021-08-19 14:20:00|1232.5|1232|1230.5|1230|1232.8|1232.3|1230.4|1229.9|1699
1629383100000|2021-08-19 14:25:00|1230.6|1230.1|1230.6|1230.1|1230.9|1230.4|1229.8|1229.3|956
1629383400000|2021-08-19 14:30:00|1230.7|1230.2|1228.5|1228|1231.2|1230.7|1228.1|1227.6|1953
1629383700000|2021-08-19 14:35:00|1228.6|1228.1|1227.3|1226.8|1228.8|1228.3|1226.9|1226.4|1528
1629384000000|2021-08-19 14:40:00|1227.2|1226.7|1226.9|1226.4|1228|1227.5|1226.6|1226.1|1157
1629384300000|2021-08-19 14:45:00|1227|1226.5|1225.9|1225.4|1227.2|1226.7|1225.7|1225.2|1056
1629384600000|2021-08-19 14:50:00|1226|1225.5|1226.9|1226.4|1227.1|1226.6|1225.2|1224.7|1453
1629384900000|2021-08-19 14:55:00|1227|1226.5|1228.9|1228.4|1229.1|1228.6|1226.8|1226.3|2486
1629385200000|2021-08-19 15:00:00|1229|1228.5|1229.2|1228.7|1229.5|1229|1228.2|1227.7|1407
1629385500000|2021-08-19 15:05:00|1229.3|1228.8|1227.7|1227.2|1229.5|1229|1227.3|1226.8|848
1629385800000|2021-08-19 15:10:00|1227.8|1227.3|1228|1227.5|1228.6|1228.1|1227.3|1226.8|1036
1629386100000|2021-08-19 15:15:00|1228.2|1227.7|1230.1|1229.6|1230.5|1230|1228|1227.5|1477
1629386400000|2021-08-19 15:20:00|1230.2|1229.7|1230.8|1230.3|1230.8|1230.3|1229.8|1229.3|883
1629386700000|2021-08-19 15:25:00|1230.9|1230.4|1228.9|1228.4|1231.2|1230.7|1228.6|1228.1|1721
1629387000000|2021-08-19 15:30:00|1229|1228.5|1230.2|1229.7|1230.8|1230.3|1229|1228.5|1189
1629387300000|2021-08-19 15:35:00|1230.3|1229.8|1229.6|1229.1|1230.4|1229.9|1228.9|1228.4|709
1629387600000|2021-08-19 15:40:00|1229.5|1229|1231.2|1230.7|1231.2|1230.7|1229.4|1228.9|981
1629387900000|2021-08-19 15:45:00|1231.3|1230.8|1232.7|1232.2|1233.1|1232.6|1231.3|1230.8|805
1629388200000|2021-08-19 15:50:00|1232.9|1232.4|1232.6|1232.1|1233.6|1233.1|1232.6|1232.1|585
1629388500000|2021-08-19 15:55:00|1232.5|1232|1233.4|1232.9|1233.7|1233.2|1232.4|1231.9|768
1629388800000|2021-08-19 16:00:00|1233.5|1233|1234|1233.5|1234.5|1234|1233.5|1233|893
1629389100000|2021-08-19 16:05:00|1233.9|1233.4|1231.8|1231.3|1234.3|1233.8|1231.8|1231.3|476
1629389400000|2021-08-19 16:10:00|1231.9|1231.4|1233|1232.5|1233.4|1232.9|1231.9|1231.4|1054
1629389700000|2021-08-19 16:15:00|1233.1|1232.6|1232.9|1232.4|1233.2|1232.7|1232.8|1232.3|954
1629390000000|2021-08-19 16:20:00|1233|1232.5|1232.2|1231.7|1233.6|1233.1|1232.2|1231.7|1235
1629390300000|2021-08-19 16:25:00|1232.4|1231.9|1232.7|1232.2|1232.7|1232.2|1232.1|1231.6|602
1629390600000|2021-08-19 16:30:00|1232.8|1232.3|1233.2|1232.7|1233.4|1232.9|1232.6|1232.1|525
1629390900000|2021-08-19 16:35:00|1233.1|1232.6|1233.7|1233.2|1233.8|1233.3|1232.7|1232.2|564
1629391200000|2021-08-19 16:40:00|1233.6|1233.1|1233.4|1232.9|1234.2|1233.7|1233.4|1232.9|357
1629391500000|2021-08-19 16:45:00|1233.5|1233|1233.6|1233.1|1233.7|1233.2|1233.1|1232.6|625
1629391800000|2021-08-19 16:50:00|1233.7|1233.2|1233.9|1233.4|1234.2|1233.7|1233.5|1233|230
1629392100000|2021-08-19 16:55:00|1234.2|1233.7|1234.5|1234|1234.6|1234.1|1234|1233.5|351
1629392400000|2021-08-19 17:00:00|1234.4|1233.9|1232.8|1232.3|1234.4|1233.9|1232.8|1232.3|365
1629392700000|2021-08-19 17:05:00|1232.7|1232.2|1232.1|1231.6|1232.7|1232.2|1231.8|1231.3|387
1629393000000|2021-08-19 17:10:00|1232|1231.5|1232.4|1231.9|1232.7|1232.2|1232|1231.5|477
1629393300000|2021-08-19 17:15:00|1232.5|1232|1232.6|1232.1|1233|1232.5|1232.4|1231.9|614
1629393600000|2021-08-19 17:20:00|1232.7|1232.2|1233.1|1232.6|1233.3|1232.8|1232.7|1232.2|405
1629393900000|2021-08-19 17:25:00|1233.2|1232.7|1231.9|1231.4|1233.3|1232.8|1231.9|1231.4|460
1629394200000|2021-08-19 17:30:00|1231.8|1231.3|1232.2|1231.7|1232.3|1231.8|1231.4|1230.9|592
1629394500000|2021-08-19 17:35:00|1232.1|1231.6|1231.6|1231.1|1232.1|1231.6|1231.2|1230.7|1314
1629394800000|2021-08-19 17:40:00|1231.5|1231|1231.9|1231.4|1232.5|1232|1231.1|1230.6|795
1629395100000|2021-08-19 17:45:00|1231.8|1231.3|1231.2|1230.7|1231.9|1231.4|1230.6|1230.1|501
1629395400000|2021-08-19 17:50:00|1231.3|1230.8|1231.3|1230.8|1231.7|1231.2|1231|1230.5|493
1629395700000|2021-08-19 17:55:00|1231.4|1230.9|1230.2|1229.7|1231.6|1231.1|1230.1|1229.6|762
1629396000000|2021-08-19 18:00:00|1230.1|1229.6|1229.4|1228.9|1230.9|1230.4|1229.3|1228.8|549
1629396300000|2021-08-19 18:05:00|1229.5|1229|1229.7|1229.2|1229.8|1229.3|1229.1|1228.6|314
1629396600000|2021-08-19 18:10:00|1229.5|1229|1229.6|1229.1|1230.1|1229.6|1228.9|1228.4|400
1629396900000|2021-08-19 18:15:00|1229.5|1229|1229.8|1229.3|1229.8|1229.3|1228.5|1228|866
1629397200000|2021-08-19 18:20:00|1229.7|1229.2|1229.4|1228.9|1229.8|1229.3|1229|1228.5|437
1629397500000|2021-08-19 18:25:00|1229.5|1229|1227.4|1226.9|1229.8|1229.3|1227.3|1226.8|494
1629397800000|2021-08-19 18:30:00|1227.3|1226.8|1228.5|1228|1228.5|1228|1225.8|1225.3|923
1629398100000|2021-08-19 18:35:00|1228.4|1227.9|1228.5|1228|1229.5|1229|1228.2|1227.7|466
1629398400000|2021-08-19 18:40:00|1228.4|1227.9|1228.1|1227.6|1228.5|1228|1227.4|1226.9|359
1629398700000|2021-08-19 18:45:00|1228.2|1227.7|1229|1228.5|1229.2|1228.7|1227.6|1227.1|1140
1629399000000|2021-08-19 18:50:00|1228.9|1228.4|1230.1|1229.6|1230.1|1229.6|1227.6|1227.1|483
1629399300000|2021-08-19 18:55:00|1230|1229.5|1230.1|1229.6|1230.5|1230|1229.5|1229|514
1629399600000|2021-08-19 19:00:00|1230.2|1229.7|1232|1231.5|1232.2|1231.7|1230.2|1229.7|554
1629399900000|2021-08-19 19:05:00|1231.9|1231.4|1231.6|1231.1|1232.3|1231.8|1231.5|1231|521
1629400200000|2021-08-19 19:10:00|1231.7|1231.2|1231.2|1230.7|1232.3|1231.8|1230.9|1230.4|572
1629400500000|2021-08-19 19:15:00|1231.3|1230.8|1231.7|1231.2|1232|1231.5|1230.8|1230.3|590
1629400800000|2021-08-19 19:20:00|1231.8|1231.3|1231.7|1231.2|1232.2|1231.7|1231.4|1230.9|509
1629401100000|2021-08-19 19:25:00|1231.8|1231.3|1232.5|1232|1232.5|1232|1231.2|1230.7|595
1629401400000|2021-08-19 19:30:00|1232.4|1231.9|1232|1231.5|1232.4|1231.9|1231.3|1230.8|889
1629401700000|2021-08-19 19:35:00|1232.2|1231.7|1231|1230.5|1232.4|1231.9|1230.9|1230.4|755
1629402000000|2021-08-19 19:40:00|1231.1|1230.6|1230.3|1229.8|1231.1|1230.6|1229.7|1229.2|1357
1629402300000|2021-08-19 19:45:00|1230.2|1229.7|1230.1|1229.6|1230.2|1229.7|1229.1|1228.6|899
1629402600000|2021-08-19 19:50:00|1230|1229.5|1229.9|1229.4|1230.7|1230.2|1229.7|1229.2|1394
1629402900000|2021-08-19 19:55:00|1230|1229.5|1229.5|1229|1230.5|1230|1229.4|1228.9|4870
1629403200000|2021-08-19 20:00:00|1229.8|1228.8|1230.3|1229.3|1231|1230|1229.8|1228.8|969
1629403500000|2021-08-19 20:05:00|1230.4|1229.4|1231.2|1230.2|1231.2|1230.2|1230.3|1229.3|174
1629403800000|2021-08-19 20:10:00|1231|1230|1231.2|1230.2|1231.3|1230.3|1230.4|1229.4|207
1629404100000|2021-08-19 20:15:00|1231.4|1230.4|1231.2|1230.2|1231.4|1230.4|1231.2|1230.2|37
1629404400000|2021-08-19 20:20:00|1231.3|1230.3|1231.4|1230.4|1231.4|1230.4|1231.3|1230.3|46
1629404700000|2021-08-19 20:25:00|1231.2|1230.2|1230.8|1229.8|1231.2|1230.2|1230.6|1229.6|23
1629405000000|2021-08-19 20:30:00|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|3
1629405600000|2021-08-19 20:40:00|1231.3|1230.3|1230.5|1229.5|1231.3|1230.3|1230.5|1229.5|2
1629406500000|2021-08-19 20:55:00|1230.2|1229.2|1229.4|1228.4|1230.2|1229.2|1229.4|1228.4|165
1629410400000|2021-08-19 22:00:00|1229.8|1227.8|1229.5|1227.5|1230.2|1228.2|1229.5|1227.5|0
1629410700000|2021-08-19 22:05:00|1229.6|1227.6|1229.6|1227.6|1229.6|1227.6|1229.5|1227.5|0
1629411000000|2021-08-19 22:10:00|1229.7|1227.7|1229.6|1227.6|1229.9|1227.9|1229.5|1227.5|0
1629411300000|2021-08-19 22:15:00|1229.7|1227.7|1229.5|1227.5|1229.7|1227.7|1229.2|1227.2|0
1629411600000|2021-08-19 22:20:00|1229.6|1227.6|1229.7|1227.7|1229.8|1227.8|1229.5|1227.5|0
1629411900000|2021-08-19 22:25:00|1229.8|1227.8|1229.9|1227.9|1230.1|1228.1|1229.7|1227.7|0
1629412200000|2021-08-19 22:30:00|1230|1228|1229.6|1227.6|1230|1228|1229.6|1227.6|0
1629412500000|2021-08-19 22:35:00|1229.5|1227.5|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1629412800000|2021-08-19 22:40:00|1229.5|1227.5|1229|1227|1229.5|1227.5|1228.9|1226.9|0
1629413100000|2021-08-19 22:45:00|1229.1|1227.1|1229.2|1227.2|1229.2|1227.2|1229|1227|0
1629413400000|2021-08-19 22:50:00|1229.1|1227.1|1229.1|1227.1|1229.2|1227.2|1229|1227|0
1629413700000|2021-08-19 22:55:00|1229.2|1227.2|1229|1227|1229.2|1227.2|1228.9|1226.9|0
1629414000000|2021-08-19 23:00:00|1228.9|1226.9|1229.2|1227.2|1229.2|1227.2|1228.9|1226.9|0
1629414300000|2021-08-19 23:05:00|1229.1|1227.1|1229|1227|1229.2|1227.2|1228.9|1226.9|0
1629414600000|2021-08-19 23:10:00|1229.1|1227.1|1228.9|1226.9|1229.1|1227.1|1228.9|1226.9|0
1629414900000|2021-08-19 23:15:00|1229|1227|1228.9|1226.9|1229.1|1227.1|1228.8|1226.8|0
1629415200000|2021-08-19 23:20:00|1228.8|1226.8|1229|1227|1229|1227|1228.8|1226.8|0
1629415500000|2021-08-19 23:25:00|1229.1|1227.1|1229|1227|1229.4|1227.4|1229|1227|0
1629415800000|2021-08-19 23:30:00|1229.1|1227.1|1228.9|1226.9|1229.1|1227.1|1228.8|1226.8|0
1629416100000|2021-08-19 23:35:00|1228.8|1226.8|1228.8|1226.8|1229|1227|1228.8|1226.8|0
1629416400000|2021-08-19 23:40:00|1228.7|1226.7|1228.3|1226.3|1228.7|1226.7|1228.3|1226.3|0
1629416700000|2021-08-19 23:45:00|1228.4|1226.4|1228|1226|1228.5|1226.5|1228|1226|0
1629417000000|2021-08-19 23:50:00|1228.1|1226.1|1227.3|1225.3|1228.1|1226.1|1227.3|1225.3|0
1629417300000|2021-08-19 23:55:00|1227.2|1225.2|1227.7|1225.7|1227.9|1225.9|1227.2|1225.2|0
1629417600000|2021-08-20 00:00:00|1227.6|1225.6|1229.3|1228.3|1229.5|1228.5|1227.1|1225.6|9
1629417900000|2021-08-20 00:05:00|1229.5|1228.5|1231.6|1230.6|1231.6|1230.6|1229.5|1228.5|17
1629418200000|2021-08-20 00:10:00|1228.8|1227.8|1230.2|1229.2|1230.6|1229.6|1228.8|1227.8|51
1629418500000|2021-08-20 00:15:00|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|7
1629418800000|2021-08-20 00:20:00|1229.7|1228.7|1230.2|1229.2|1230.2|1229.2|1228.8|1227.8|34
1629419100000|2021-08-20 00:25:00|1229.9|1228.9|1230.1|1229.1|1230.1|1229.1|1229.9|1228.9|4
1629419400000|2021-08-20 00:30:00|1230.7|1229.7|1231.2|1230.2|1231.6|1230.6|1230.7|1229.7|12
1629419700000|2021-08-20 00:35:00|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1
1629420000000|2021-08-20 00:40:00|1231.4|1230.4|1231.2|1230.2|1231.4|1230.4|1231.2|1230.2|6
1629420300000|2021-08-20 00:45:00|1231.4|1230.4|1232.9|1231.9|1232.9|1231.9|1231.4|1230.4|47
1629420600000|2021-08-20 00:50:00|1233.2|1232.2|1233.4|1232.4|1233.9|1232.9|1233.2|1232.2|32
1629420900000|2021-08-20 00:55:00|1233.1|1232.1|1233.5|1232.5|1233.7|1232.7|1232.5|1231.5|72
1629421200000|2021-08-20 01:00:00|1233.6|1232.6|1232.7|1231.7|1233.9|1232.9|1232.5|1231.5|130
1629421500000|2021-08-20 01:05:00|1232.9|1231.9|1231.6|1230.6|1233.3|1232.3|1231.5|1230.5|42
1629421800000|2021-08-20 01:10:00|1231.4|1230.4|1230.1|1229.1|1232.1|1231.1|1230.1|1229.1|18
1629422100000|2021-08-20 01:15:00|1229.9|1228.9|1227.3|1226.3|1231.4|1230.4|1225.8|1224.8|106
1629422400000|2021-08-20 01:20:00|1227.2|1226.2|1225.4|1224.4|1227.2|1226.2|1225.3|1224.3|40
1629422700000|2021-08-20 01:25:00|1225|1224|1228.2|1227.2|1228.7|1227.7|1225|1224|51
1629423000000|2021-08-20 01:30:00|1227.5|1226.5|1224.9|1223.9|1227.5|1226.5|1224.2|1223.2|59
1629423300000|2021-08-20 01:35:00|1225.3|1224.3|1221.3|1220.3|1226.2|1225.2|1221.1|1220.1|20
1629423600000|2021-08-20 01:40:00|1220.8|1219.8|1216.7|1215.7|1221|1220|1216.6|1215.6|229
1629423900000|2021-08-20 01:45:00|1216.2|1215.2|1216.8|1215.8|1217.9|1216.9|1214.8|1213.8|121
1629424200000|2021-08-20 01:50:00|1216.9|1215.9|1219.5|1218.5|1219.5|1218.5|1216.9|1215.9|30
1629424500000|2021-08-20 01:55:00|1219.2|1218.2|1221.2|1220.2|1221.4|1220.4|1218.8|1217.8|26
1629424800000|2021-08-20 02:00:00|1221.9|1220.9|1224.5|1223.5|1224.5|1223.5|1221.9|1220.9|77
1629425100000|2021-08-20 02:05:00|1224.7|1223.7|1221.7|1220.7|1224.9|1223.9|1221.7|1220.7|66
1629425400000|2021-08-20 02:10:00|1221.4|1220.4|1223|1222|1223.4|1222.4|1221.4|1220.4|30
1629425700000|2021-08-20 02:15:00|1223.6|1222.6|1224.5|1223.5|1225.3|1224.3|1223.4|1222.4|33
1629426000000|2021-08-20 02:20:00|1223.3|1222.3|1221.8|1220.8|1223.4|1222.4|1221.4|1220.4|45
1629426300000|2021-08-20 02:25:00|1221.9|1220.9|1223.2|1222.2|1223.2|1222.2|1221.1|1220.1|28
1629426600000|2021-08-20 02:30:00|1222.2|1221.2|1221.2|1220.2|1222.6|1221.6|1221.2|1220.2|42
1629426900000|2021-08-20 02:35:00|1220.6|1219.6|1220.1|1219.1|1221.2|1220.2|1220|1219|46
1629427200000|2021-08-20 02:40:00|1219.7|1218.7|1218|1217|1220.1|1219.1|1218|1217|80
1629427500000|2021-08-20 02:45:00|1217.5|1216.5|1217.2|1216.2|1217.5|1216.5|1216.1|1215.1|75
1629427800000|2021-08-20 02:50:00|1217.1|1216.1|1218.3|1217.3|1218.3|1217.3|1216.3|1215.3|21
1629428100000|2021-08-20 02:55:00|1218.6|1217.6|1217.4|1216.4|1219.8|1218.8|1217.3|1216.3|10
1629428400000|2021-08-20 03:00:00|1217.5|1216.5|1217|1216|1217.9|1216.9|1216.2|1215.2|63
1629428700000|2021-08-20 03:05:00|1216.1|1215.1|1218.1|1217.1|1218.2|1217.2|1216.1|1215.1|21
1629429000000|2021-08-20 03:10:00|1216.8|1215.8|1218.5|1217.5|1218.8|1217.8|1216.8|1215.8|17
1629429300000|2021-08-20 03:15:00|1218.1|1217.1|1218.6|1217.6|1219.2|1218.2|1218.1|1217.1|9
1629429600000|2021-08-20 03:20:00|1219.7|1218.7|1217.7|1216.7|1219.7|1218.7|1217.7|1216.7|9
1629429900000|2021-08-20 03:25:00|1216.8|1215.8|1216.5|1215.5|1216.8|1215.8|1216.2|1215.2|7
1629430200000|2021-08-20 03:30:00|1216|1215|1213.2|1212.2|1216.1|1215.1|1213.2|1212.2|28
1629430500000|2021-08-20 03:35:00|1213.9|1212.9|1212.9|1211.9|1213.9|1212.9|1212.6|1211.6|5
1629430800000|2021-08-20 03:40:00|1212|1211|1213.8|1212.8|1214|1213|1211.6|1210.6|10
1629431100000|2021-08-20 03:45:00|1214.1|1213.1|1216|1215|1216|1215|1214.1|1213.1|15
1629431400000|2021-08-20 03:50:00|1215.4|1214.4|1215.2|1214.2|1215.4|1214.4|1214.6|1213.6|17
1629431700000|2021-08-20 03:55:00|1215|1214|1217.2|1216.2|1217.2|1216.2|1215|1214|18
1629432000000|2021-08-20 04:00:00|1217|1216|1217.6|1216.6|1217.8|1216.8|1216.8|1215.8|41
1629432300000|2021-08-20 04:05:00|1217.3|1216.3|1217.6|1216.6|1217.7|1216.7|1217|1216|21
1629432600000|2021-08-20 04:10:00|1217.8|1216.8|1218|1217|1218.2|1217.2|1217.5|1216.5|26
1629432900000|2021-08-20 04:15:00|1218.3|1217.3|1218.6|1217.6|1218.8|1217.8|1218|1217|9
1629433200000|2021-08-20 04:20:00|1218.2|1217.2|1218.1|1217.1|1218.4|1217.4|1217.9|1216.9|47
1629433500000|2021-08-20 04:25:00|1218|1217|1217.5|1216.5|1218|1217|1217.3|1216.3|32
1629433800000|2021-08-20 04:30:00|1217.6|1216.6|1217.1|1216.1|1218|1217|1217.1|1216.1|16
1629434100000|2021-08-20 04:35:00|1217.3|1216.3|1217.1|1216.1|1217.3|1216.3|1217.1|1216.1|8
1629434400000|2021-08-20 04:40:00|1216.7|1215.7|1216.9|1215.9|1217.3|1216.3|1216.7|1215.7|10
1629434700000|2021-08-20 04:45:00|1217.1|1216.1|1217.4|1216.4|1217.4|1216.4|1216.6|1215.6|13
1629435000000|2021-08-20 04:50:00|1217.9|1216.9|1217.2|1216.2|1217.9|1216.9|1216.8|1215.8|187
1629435300000|2021-08-20 04:55:00|1217.4|1216.4|1217.2|1216.2|1217.4|1216.4|1216.7|1215.7|48
1629435600000|2021-08-20 05:00:00|1216.8|1215.8|1213.2|1212.2|1217.1|1216.1|1213.2|1212.2|65
1629435900000|2021-08-20 05:05:00|1212.9|1211.9|1215.4|1214.4|1215.7|1214.7|1212.5|1211.5|24
1629436200000|2021-08-20 05:10:00|1215.3|1214.3|1215.7|1214.7|1216.7|1215.7|1215.3|1214.3|31
1629436500000|2021-08-20 05:15:00|1215|1214|1213|1212|1215|1214|1213|1212|46
1629436800000|2021-08-20 05:20:00|1212.9|1211.9|1212.7|1211.7|1213.4|1212.4|1212|1211|213
1629437100000|2021-08-20 05:25:00|1212.2|1211.2|1212.4|1211.4|1212.5|1211.5|1211|1210|73
1629437400000|2021-08-20 05:30:00|1212.1|1211.1|1212.7|1211.7|1213.4|1212.4|1212.1|1211.1|113
1629437700000|2021-08-20 05:35:00|1212.8|1211.8|1212.9|1211.9|1213.4|1212.4|1211.9|1210.9|86
1629438000000|2021-08-20 05:40:00|1213.1|1212.1|1212|1211|1213.3|1212.3|1211.6|1210.6|48
1629438300000|2021-08-20 05:45:00|1212.2|1211.2|1213.3|1212.3|1213.6|1212.6|1212.2|1211.2|137
1629438600000|2021-08-20 05:50:00|1213.4|1212.4|1214.7|1213.7|1215.1|1214.1|1213.4|1212.4|72
1629438900000|2021-08-20 05:55:00|1215.1|1214.1|1215.2|1214.2|1215.8|1214.8|1214.9|1213.9|28
1629439200000|2021-08-20 06:00:00|1215.6|1214.6|1215.9|1214.9|1215.9|1214.9|1214.1|1213.1|75
1629439500000|2021-08-20 06:05:00|1215.6|1214.6|1217.3|1216.3|1217.6|1216.6|1215.6|1214.6|368
1629439800000|2021-08-20 06:10:00|1216.8|1215.8|1219|1218|1219|1218|1216.4|1215.4|205
1629440100000|2021-08-20 06:15:00|1219.4|1218.4|1218.7|1217.7|1220|1219|1218.2|1217.2|118
1629440400000|2021-08-20 06:20:00|1218.8|1217.8|1218.1|1217.1|1219.1|1218.1|1217.5|1216.5|80
1629440700000|2021-08-20 06:25:00|1218.4|1217.4|1219.2|1218.2|1219.2|1218.2|1218.3|1217.3|69
1629441000000|2021-08-20 06:30:00|1219|1218|1217.9|1216.9|1219.3|1218.3|1217.9|1216.9|310
1629441300000|2021-08-20 06:35:00|1217.8|1216.8|1218|1217|1218.6|1217.6|1217|1216|124
1629441600000|2021-08-20 06:40:00|1218.1|1217.1|1218|1217|1218.6|1217.6|1217.9|1216.9|349
1629441900000|2021-08-20 06:45:00|1218.2|1217.2|1217.3|1216.3|1218.2|1217.2|1217|1216|80
1629442200000|2021-08-20 06:50:00|1217.4|1216.4|1218.3|1217.3|1218.5|1217.5|1217|1216|69
1629442500000|2021-08-20 06:55:00|1218.5|1217.5|1218.5|1217.5|1219|1218|1217.5|1216.5|138
1629442800000|2021-08-20 07:00:00|1218.1|1217.1|1217.8|1216.8|1218.7|1217.7|1216.9|1215.9|369
1629443100000|2021-08-20 07:05:00|1217.7|1216.7|1217.4|1216.4|1218|1217|1216.6|1215.6|450
1629443400000|2021-08-20 07:10:00|1217.5|1216.5|1217.8|1216.8|1218.4|1217.4|1216.5|1215.5|397
1629443700000|2021-08-20 07:15:00|1217.7|1216.7|1216.6|1215.6|1218.2|1217.2|1216.6|1215.6|424
1629444000000|2021-08-20 07:20:00|1216.7|1215.7|1215.7|1214.7|1217|1216|1215.7|1214.7|385
1629444300000|2021-08-20 07:25:00|1215.4|1214.4|1213.5|1212.5|1215.5|1214.5|1213.2|1212.2|286
1629444600000|2021-08-20 07:30:00|1213.4|1212.4|1214.5|1213.5|1214.8|1213.8|1213.2|1212.2|263
1629444900000|2021-08-20 07:35:00|1214.3|1213.3|1213.4|1212.4|1214.4|1213.4|1212.7|1211.7|467
1629445200000|2021-08-20 07:40:00|1213.6|1212.6|1213.5|1212.5|1213.7|1212.7|1212.8|1211.8|260
1629445500000|2021-08-20 07:45:00|1213.3|1212.3|1212.9|1211.9|1213.3|1212.3|1212.5|1211.5|140
1629445800000|2021-08-20 07:50:00|1212.7|1211.7|1213|1212|1213.9|1212.9|1212.6|1211.6|132
1629446100000|2021-08-20 07:55:00|1212.9|1211.9|1214.5|1213.5|1214.5|1213.5|1212.8|1211.8|191
1629446400000|2021-08-20 08:00:00|1214.3|1213.3|1215|1214|1216|1215|1214.2|1213.2|560
1629446700000|2021-08-20 08:05:00|1215.1|1214.1|1214.4|1213.4|1215.5|1214.5|1214.4|1213.4|594
1629447000000|2021-08-20 08:10:00|1214.5|1213.5|1214.7|1213.7|1215.3|1214.3|1214.3|1213.3|337
1629447300000|2021-08-20 08:15:00|1214.6|1213.6|1214.3|1213.3|1215|1214|1214.2|1213.2|159
1629447600000|2021-08-20 08:20:00|1214|1213|1212.6|1211.6|1214.1|1213.1|1212.3|1211.3|252
1629447900000|2021-08-20 08:25:00|1212.5|1211.5|1213.9|1212.9|1214.1|1213.1|1212.3|1211.3|154
1629448200000|2021-08-20 08:30:00|1213.6|1212.6|1214.1|1213.1|1214.2|1213.2|1213.3|1212.3|62
1629448500000|2021-08-20 08:35:00|1213.7|1212.7|1214.1|1213.1|1214.6|1213.6|1213.6|1212.6|226
1629448800000|2021-08-20 08:40:00|1214.3|1213.3|1215|1214|1215.4|1214.4|1214.2|1213.2|127
1629449100000|2021-08-20 08:45:00|1214.9|1213.9|1215|1214|1215|1214|1214.4|1213.4|68
1629449400000|2021-08-20 08:50:00|1214.9|1213.9|1215.1|1214.1|1215.4|1214.4|1214.4|1213.4|154
1629449700000|2021-08-20 08:55:00|1215.3|1214.3|1215.1|1214.1|1215.7|1214.7|1215.1|1214.1|78
1629450000000|2021-08-20 09:00:00|1214.9|1213.9|1215.3|1214.3|1215.3|1214.3|1214.5|1213.5|46
1629450300000|2021-08-20 09:05:00|1215.6|1214.6|1214.8|1213.8|1215.6|1214.6|1214.6|1213.6|51
1629450600000|2021-08-20 09:10:00|1214.6|1213.6|1214.2|1213.2|1214.6|1213.6|1213.7|1212.7|104
1629450900000|2021-08-20 09:15:00|1214.1|1213.1|1214.5|1213.5|1214.7|1213.7|1213.7|1212.7|114
1629451200000|2021-08-20 09:20:00|1214.6|1213.6|1215.8|1214.8|1215.9|1214.9|1214.5|1213.5|340
1629451500000|2021-08-20 09:25:00|1216|1215|1216.1|1215.1|1216.3|1215.3|1215.8|1214.8|415
1629451800000|2021-08-20 09:30:00|1216.2|1215.2|1216.6|1215.6|1216.6|1215.6|1215.2|1214.2|127
1629452100000|2021-08-20 09:35:00|1216.7|1215.7|1217.1|1216.1|1217.1|1216.1|1216.6|1215.6|59
1629452400000|2021-08-20 09:40:00|1216.9|1215.9|1217.5|1216.5|1217.7|1216.7|1216.9|1215.9|260
1629452700000|2021-08-20 09:45:00|1217.3|1216.3|1216.8|1215.8|1217.5|1216.5|1216.7|1215.7|160
1629453000000|2021-08-20 09:50:00|1217|1216|1215.5|1214.5|1217.1|1216.1|1215.4|1214.4|99
1629453300000|2021-08-20 09:55:00|1215.3|1214.3|1216|1215|1216|1215|1214.9|1213.9|143
1629453600000|2021-08-20 10:00:00|1216.1|1215.1|1215.6|1214.6|1216.1|1215.1|1215.2|1214.2|78
1629453900000|2021-08-20 10:05:00|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|1214.6|1213.6|114
1629454200000|2021-08-20 10:10:00|1215.2|1214.2|1215.5|1214.5|1215.7|1214.7|1215.1|1214.1|118
1629454500000|2021-08-20 10:15:00|1215.6|1214.6|1216.8|1215.8|1216.8|1215.8|1215.6|1214.6|125
1629454800000|2021-08-20 10:20:00|1216.7|1215.7|1216.3|1215.3|1216.7|1215.7|1215.9|1214.9|38
1629455100000|2021-08-20 10:25:00|1216.6|1215.6|1216.1|1215.1|1216.6|1215.6|1216|1215|36
1629455400000|2021-08-20 10:30:00|1216.2|1215.2|1216.5|1215.5|1216.5|1215.5|1216.2|1215.2|35
1629455700000|2021-08-20 10:35:00|1216.2|1215.2|1215.6|1214.6|1216.2|1215.2|1215.5|1214.5|209
1629456000000|2021-08-20 10:40:00|1216|1215|1216.2|1215.2|1216.2|1215.2|1215.9|1214.9|14
1629456300000|2021-08-20 10:45:00|1216.3|1215.3|1216.5|1215.5|1216.8|1215.8|1216.3|1215.3|72
1629456600000|2021-08-20 10:50:00|1216.4|1215.4|1215.8|1214.8|1216.5|1215.5|1215.8|1214.8|70
1629456900000|2021-08-20 10:55:00|1216|1215|1216.2|1215.2|1216.3|1215.3|1216|1215|20
1629457200000|2021-08-20 11:00:00|1216.1|1215.1|1215.6|1214.6|1216.1|1215.1|1215.4|1214.4|73
1629457500000|2021-08-20 11:05:00|1215.7|1214.7|1215|1214|1215.8|1214.8|1215|1214|24
1629457800000|2021-08-20 11:10:00|1214.9|1213.9|1215.2|1214.2|1215.3|1214.3|1214.9|1213.9|29
1629458100000|2021-08-20 11:15:00|1215.1|1214.1|1215.2|1214.2|1215.2|1214.2|1215|1214|59
1629458400000|2021-08-20 11:20:00|1215.5|1214.5|1216.3|1215.3|1216.5|1215.5|1215.5|1214.5|25
1629458700000|2021-08-20 11:25:00|1216.5|1215.5|1216.7|1215.7|1217.1|1216.1|1216.4|1215.4|161
1629459000000|2021-08-20 11:30:00|1216.8|1215.8|1216.1|1215.1|1216.9|1215.9|1216.1|1215.1|221
1629459300000|2021-08-20 11:35:00|1216.3|1215.3|1217.1|1216.1|1217.2|1216.2|1216.3|1215.3|57
1629459600000|2021-08-20 11:40:00|1217.3|1216.3|1216.9|1215.9|1217.9|1216.9|1216.9|1215.9|79
1629459900000|2021-08-20 11:45:00|1217|1216|1216.5|1215.5|1217.1|1216.1|1216.5|1215.5|81
1629460200000|2021-08-20 11:50:00|1216.6|1215.6|1216.5|1215.5|1216.7|1215.7|1216.4|1215.4|24
1629460500000|2021-08-20 11:55:00|1216.6|1215.6|1216.4|1215.4|1216.7|1215.7|1216.3|1215.3|39
1629460800000|2021-08-20 12:00:00|1216.5|1215.5|1216.7|1215.7|1217|1216|1215.8|1214.8|115
1629461100000|2021-08-20 12:05:00|1216.9|1215.9|1216.3|1215.3|1217|1216|1216.2|1215.2|115
1629461400000|2021-08-20 12:10:00|1216.2|1215.2|1215.9|1214.9|1216.6|1215.6|1215.9|1214.9|136
1629461700000|2021-08-20 12:15:00|1216.1|1215.1|1216.1|1215.1|1216.5|1215.5|1215.7|1214.7|204
1629462000000|2021-08-20 12:20:00|1216|1215|1216.9|1215.9|1216.9|1215.9|1215.8|1214.8|250
1629462300000|2021-08-20 12:25:00|1217|1216|1216.5|1215.5|1217.1|1216.1|1216.5|1215.5|348
1629462600000|2021-08-20 12:30:00|1216.4|1215.4|1216.6|1215.6|1216.7|1215.7|1216.1|1215.1|109
1629462900000|2021-08-20 12:35:00|1216.7|1215.7|1216.7|1215.7|1217.2|1216.2|1216.5|1215.5|701
1629463200000|2021-08-20 12:40:00|1216.6|1215.6|1216.8|1215.8|1217|1216|1216.2|1215.2|503
1629463500000|2021-08-20 12:45:00|1216.9|1215.9|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|491
1629463800000|2021-08-20 12:50:00|1217.2|1216.2|1216.6|1215.6|1217.4|1216.4|1216.6|1215.6|424
1629464100000|2021-08-20 12:55:00|1216.7|1215.7|1217|1216|1217.2|1216.2|1216.4|1215.4|476
1629464400000|2021-08-20 13:00:00|1216.9|1215.9|1218.1|1217.1|1218.1|1217.1|1216.6|1215.6|791
1629464700000|2021-08-20 13:05:00|1218|1217|1221.3|1220.3|1221.3|1220.3|1217.8|1216.8|1161
1629465000000|2021-08-20 13:10:00|1221.2|1220.2|1222|1221|1222|1221|1220.9|1219.9|727
1629465300000|2021-08-20 13:15:00|1221.9|1220.9|1221.7|1220.7|1223|1222|1221.7|1220.7|603
1629465600000|2021-08-20 13:20:00|1221.8|1220.8|1221|1220|1222|1221|1220.5|1219.5|668
1629465900000|2021-08-20 13:25:00|1221.1|1220.1|1219.8|1218.8|1221.1|1220.1|1219.6|1218.6|1276
1629466200000|2021-08-20 13:30:00|1219.7|1218.7|1224|1223.5|1224|1223.5|1218.8|1218.3|7484
1629466500000|2021-08-20 13:35:00|1224.1|1223.6|1224.1|1223.6|1225.2|1224.7|1223.4|1222.9|3587
1629466800000|2021-08-20 13:40:00|1224.2|1223.7|1226.5|1226|1226.5|1226|1223.4|1222.9|2124
1629467100000|2021-08-20 13:45:00|1226.4|1225.9|1226.6|1226.1|1228.6|1228.1|1226.3|1225.8|2431
1629467400000|2021-08-20 13:50:00|1226.5|1226|1227.9|1227.4|1229.3|1228.8|1226.4|1225.9|2845
1629467700000|2021-08-20 13:55:00|1227.8|1227.3|1229|1228.5|1229.2|1228.7|1227.7|1227.2|2302
1629468000000|2021-08-20 14:00:00|1229.1|1228.6|1228.8|1228.3|1229.9|1229.4|1228.3|1227.8|1880
1629468300000|2021-08-20 14:05:00|1228.9|1228.4|1229.7|1229.2|1230.1|1229.6|1228.2|1227.7|1762
1629468600000|2021-08-20 14:10:00|1229.6|1229.1|1228|1227.5|1229.6|1229.1|1227.4|1226.9|1717
1629468900000|2021-08-20 14:15:00|1228.1|1227.6|1229.2|1228.7|1230.6|1230.1|1228.1|1227.6|1431
1629469200000|2021-08-20 14:20:00|1229.1|1228.6|1229|1228.5|1229.8|1229.3|1228.4|1227.9|1102
1629469500000|2021-08-20 14:25:00|1229.1|1228.6|1227.5|1227|1229.1|1228.6|1226.8|1226.3|1108
1629469800000|2021-08-20 14:30:00|1227.6|1227.1|1229.6|1229.1|1229.7|1229.2|1227.6|1227.1|1749
1629470100000|2021-08-20 14:35:00|1229.7|1229.2|1228.7|1228.2|1229.7|1229.2|1228.4|1227.9|1307
1629470400000|2021-08-20 14:40:00|1228.8|1228.3|1227.2|1226.7|1228.9|1228.4|1227.1|1226.6|992
1629470700000|2021-08-20 14:45:00|1227.3|1226.8|1227.1|1226.6|1227.5|1227|1226.6|1226.1|684
1629471000000|2021-08-20 14:50:00|1227|1226.5|1226.3|1225.8|1227.1|1226.6|1225.8|1225.3|665
1629471300000|2021-08-20 14:55:00|1226.4|1225.9|1227|1226.5|1227|1226.5|1226.1|1225.6|685
1629471600000|2021-08-20 15:00:00|1226.9|1226.4|1226.2|1225.7|1227.1|1226.6|1226.1|1225.6|861
1629471900000|2021-08-20 15:05:00|1226.1|1225.6|1227|1226.5|1227.1|1226.6|1226|1225.5|844
1629472200000|2021-08-20 15:10:00|1226.9|1226.4|1227|1226.5|1227.7|1227.2|1226.9|1226.4|747
1629472500000|2021-08-20 15:15:00|1227.1|1226.6|1227.3|1226.8|1227.6|1227.1|1226.9|1226.4|1288
1629472800000|2021-08-20 15:20:00|1227.4|1226.9|1227.1|1226.6|1228.6|1228.1|1226.8|1226.3|1574
1629473100000|2021-08-20 15:25:00|1227.2|1226.7|1226.3|1225.8|1227.5|1227|1225.8|1225.3|1669
1629473400000|2021-08-20 15:30:00|1226.2|1225.7|1227.2|1226.7|1227.5|1227|1226.2|1225.7|623
1629473700000|2021-08-20 15:35:00|1227.1|1226.6|1226|1225.5|1227.3|1226.8|1225.2|1224.7|798
1629474000000|2021-08-20 15:40:00|1226.1|1225.6|1226|1225.5|1226.1|1225.6|1224.9|1224.4|403
1629474300000|2021-08-20 15:45:00|1226.1|1225.6|1225.2|1224.7|1226.2|1225.7|1225.2|1224.7|596
1629474600000|2021-08-20 15:50:00|1225.3|1224.8|1225.3|1224.8|1226.2|1225.7|1225.1|1224.6|228
1629474900000|2021-08-20 15:55:00|1225.2|1224.7|1226.2|1225.7|1226.2|1225.7|1224.5|1224|470
1629475200000|2021-08-20 16:00:00|1226.1|1225.6|1227.8|1227.3|1227.9|1227.4|1225.9|1225.4|517
1629475500000|2021-08-20 16:05:00|1227.9|1227.4|1226.4|1225.9|1227.9|1227.4|1226.3|1225.8|317
1629475800000|2021-08-20 16:10:00|1226.3|1225.8|1226.4|1225.9|1226.5|1226|1225.9|1225.4|263
1629476100000|2021-08-20 16:15:00|1226.5|1226|1226.8|1226.3|1227.1|1226.6|1226.4|1225.9|252
1629476400000|2021-08-20 16:20:00|1226.9|1226.4|1227.3|1226.8|1227.3|1226.8|1226.8|1226.3|318
1629476700000|2021-08-20 16:25:00|1227.4|1226.9|1228.2|1227.7|1228.2|1227.7|1227.2|1226.7|162
1629477000000|2021-08-20 16:30:00|1228.3|1227.8|1227.7|1227.2|1228.3|1227.8|1227.6|1227.1|230
1629477300000|2021-08-20 16:35:00|1227.8|1227.3|1228|1227.5|1228.3|1227.8|1227.7|1227.2|163
1629477600000|2021-08-20 16:40:00|1227.9|1227.4|1227.9|1227.4|1228.3|1227.8|1227.8|1227.3|157
1629477900000|2021-08-20 16:45:00|1227.8|1227.3|1229|1228.5|1229.1|1228.6|1227.8|1227.3|407
1629478200000|2021-08-20 16:50:00|1229.1|1228.6|1229.2|1228.7|1229.4|1228.9|1228.7|1228.2|173
1629478500000|2021-08-20 16:55:00|1229.1|1228.6|1228.9|1228.4|1229.1|1228.6|1228.5|1228|203
1629478800000|2021-08-20 17:00:00|1229|1228.5|1228.3|1227.8|1229.1|1228.6|1228.3|1227.8|173
1629479100000|2021-08-20 17:05:00|1228.2|1227.7|1227.7|1227.2|1228.4|1227.9|1227.7|1227.2|205
1629479400000|2021-08-20 17:10:00|1227.8|1227.3|1228.1|1227.6|1228.3|1227.8|1227.8|1227.3|288
1629479700000|2021-08-20 17:15:00|1228|1227.5|1227.4|1226.9|1228.1|1227.6|1227.3|1226.8|226
1629480000000|2021-08-20 17:20:00|1227.6|1227.1|1227.7|1227.2|1228|1227.5|1227.3|1226.8|245
1629480300000|2021-08-20 17:25:00|1227.8|1227.3|1227.3|1226.8|1227.8|1227.3|1227.3|1226.8|136
1629480600000|2021-08-20 17:30:00|1227.5|1227|1227.2|1226.7|1228|1227.5|1227.2|1226.7|175
1629480900000|2021-08-20 17:35:00|1227.3|1226.8|1226.5|1226|1227.5|1227|1226.5|1226|350
1629481200000|2021-08-20 17:40:00|1226.7|1226.2|1226.8|1226.3|1227.4|1226.9|1226.7|1226.2|368
1629481500000|2021-08-20 17:45:00|1227|1226.5|1226.8|1226.3|1227|1226.5|1226.6|1226.1|138
1629481800000|2021-08-20 17:50:00|1226.9|1226.4|1226|1225.5|1227.1|1226.6|1225.9|1225.4|473
1629482100000|2021-08-20 17:55:00|1226.1|1225.6|1226.6|1226.1|1226.6|1226.1|1225.4|1224.9|575
1629482400000|2021-08-20 18:00:00|1226.7|1226.2|1227.5|1227|1227.7|1227.2|1226.7|1226.2|400
1629482700000|2021-08-20 18:05:00|1227.6|1227.1|1226.5|1226|1227.8|1227.3|1226.4|1225.9|475
1629483000000|2021-08-20 18:10:00|1226.6|1226.1|1226.3|1225.8|1226.8|1226.3|1226.2|1225.7|569
1629483300000|2021-08-20 18:15:00|1226.4|1225.9|1226.7|1226.2|1227.1|1226.6|1226.2|1225.7|167
1629483600000|2021-08-20 18:20:00|1226.8|1226.3|1226|1225.5|1226.8|1226.3|1225.8|1225.3|138
1629483900000|2021-08-20 18:25:00|1226.1|1225.6|1226|1225.5|1226.3|1225.8|1226|1225.5|138
1629484200000|2021-08-20 18:30:00|1226.1|1225.6|1226.4|1225.9|1226.4|1225.9|1226|1225.5|413
1629484500000|2021-08-20 18:35:00|1226.3|1225.8|1226.4|1225.9|1226.6|1226.1|1225.9|1225.4|245
1629484800000|2021-08-20 18:40:00|1226.3|1225.8|1226.2|1225.7|1226.9|1226.4|1226.1|1225.6|117
1629485100000|2021-08-20 18:45:00|1226.3|1225.8|1226.3|1225.8|1226.5|1226|1225.9|1225.4|727
1629485400000|2021-08-20 18:50:00|1226.2|1225.7|1226.5|1226|1226.5|1226|1226.2|1225.7|286
1629485700000|2021-08-20 18:55:00|1226.6|1226.1|1226.8|1226.3|1227|1226.5|1226.6|1226.1|440
1629486000000|2021-08-20 19:00:00|1226.9|1226.4|1227.3|1226.8|1227.5|1227|1226.7|1226.2|271
1629486300000|2021-08-20 19:05:00|1227.2|1226.7|1227.5|1227|1227.5|1227|1226.9|1226.4|162
1629486600000|2021-08-20 19:10:00|1227.3|1226.8|1227.4|1226.9|1227.5|1227|1227.2|1226.7|120
1629486900000|2021-08-20 19:15:00|1227.5|1227|1227|1226.5|1227.7|1227.2|1227|1226.5|204
1629487200000|2021-08-20 19:20:00|1227.1|1226.6|1227.8|1227.3|1227.8|1227.3|1227|1226.5|224
1629487500000|2021-08-20 19:25:00|1227.7|1227.2|1228.2|1227.7|1228.3|1227.8|1227.3|1226.8|639
1629487800000|2021-08-20 19:30:00|1228.1|1227.6|1227.5|1227|1228.1|1227.6|1227.1|1226.6|337
1629488100000|2021-08-20 19:35:00|1227.6|1227.1|1227.2|1226.7|1227.7|1227.2|1227.1|1226.6|184
1629488400000|2021-08-20 19:40:00|1227.3|1226.8|1228.4|1227.9|1228.4|1227.9|1227.1|1226.6|382
1629488700000|2021-08-20 19:45:00|1228.3|1227.8|1228.3|1227.8|1228.4|1227.9|1227.9|1227.4|436
1629489000000|2021-08-20 19:50:00|1228.5|1228|1228.6|1228.1|1228.8|1228.3|1228.2|1227.7|716
1629489300000|2021-08-20 19:55:00|1228.5|1228|1229.1|1228.6|1229.9|1229.4|1228.1|1227.6|8156
1629489600000|2021-08-20 20:00:00|1229|1228.5|1228.3|1227.3|1229.1|1228.5|1228|1227|585
1629489900000|2021-08-20 20:05:00|1228.5|1227.5|1229.1|1228.1|1229.3|1228.3|1228.4|1227.4|191
1629490200000|2021-08-20 20:10:00|1229.2|1228.2|1229.4|1228.4|1229.4|1228.4|1228.9|1227.9|81
1629490500000|2021-08-20 20:15:00|1229.2|1228.2|1229.8|1228.8|1229.8|1228.8|1229.1|1228.1|74
1629490800000|2021-08-20 20:20:00|1229.5|1228.5|1229.8|1228.8|1229.8|1228.8|1229.5|1228.5|5
1629491100000|2021-08-20 20:25:00|1229.4|1228.4|1228.7|1227.7|1229.4|1228.4|1228.7|1227.7|20
1629491700000|2021-08-20 20:35:00|1229|1228|1229|1228|1229|1228|1229|1228|1
1629492300000|2021-08-20 20:45:00|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1
1629492600000|2021-08-20 20:50:00|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1
1629492900000|2021-08-20 20:55:00|1229.5|1228.5|1230.5|1228.5|1230.5|1229|1229.4|1228.4|9
1629669900000|2021-08-22 22:05:00|1230.8|1228.8|1231|1230|1231|1230|1230.5|1228.5|1
1629673200000|2021-08-22 23:00:00|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|1
1629673500000|2021-08-22 23:05:00|||||||||1
1629675000000|2021-08-22 23:30:00|1230|1228|1230|1228|1230|1228|1230|1228|0
1629675300000|2021-08-22 23:35:00|1231.3|1229.3|1231.2|1229.2|1231.4|1229.4|1231.2|1229.2|0
1629675600000|2021-08-22 23:40:00|1231.3|1229.3|1231.1|1229.1|1231.3|1229.3|1231.1|1229.1|0
1629675900000|2021-08-22 23:45:00|1231|1229|1231.1|1229.1|1231.3|1229.3|1230.8|1228.8|0
1629676200000|2021-08-22 23:50:00|1231.2|1229.2|1231.4|1229.4|1231.5|1229.5|1231.1|1229.1|0
1629676500000|2021-08-22 23:55:00|1231.3|1229.3|1230|1229|1231.4|1229.4|1230|1229|3
1629676800000|2021-08-23 00:00:00|1230.2|1229.2|1229|1228|1231.1|1230.1|1229|1228|9
1629677100000|2021-08-23 00:05:00|1228.5|1227.5|1228.7|1227.7|1229.4|1228.4|1228.5|1227.5|7
1629677400000|2021-08-23 00:10:00|1228.8|1227.8|1228.6|1227.6|1229|1228|1228.3|1227.3|10
1629677700000|2021-08-23 00:15:00|1229.1|1228.1|1228.3|1227.3|1229.1|1228.1|1228.1|1227.1|9
1629678000000|2021-08-23 00:20:00|1228.1|1227.1|1227.6|1226.6|1228.1|1227.1|1227.6|1226.6|6
1629678300000|2021-08-23 00:25:00|1227.8|1226.8|1228.3|1227.3|1228.3|1227.3|1227.7|1226.7|23
1629678600000|2021-08-23 00:30:00|1228.8|1227.8|1228.5|1227.5|1228.8|1227.8|1228.1|1227.1|8
1629678900000|2021-08-23 00:35:00|1228.3|1227.3|1229.3|1228.3|1229.3|1228.3|1228.1|1227.1|19
1629679200000|2021-08-23 00:40:00|1229.2|1228.2|1229.8|1228.8|1230.1|1229.1|1229.2|1228.2|25
1629679500000|2021-08-23 00:45:00|1229.9|1228.9|1229.7|1228.7|1230.7|1229.7|1229.6|1228.6|40
1629679800000|2021-08-23 00:50:00|1229.6|1228.6|1229.5|1228.5|1229.7|1228.7|1228.8|1227.8|38
1629680100000|2021-08-23 00:55:00|1229.4|1228.4|1230.4|1229.4|1230.7|1229.7|1229.3|1228.3|28
1629680400000|2021-08-23 01:00:00|1230.5|1229.5|1231.9|1230.9|1231.9|1230.9|1230.3|1229.3|59
1629680700000|2021-08-23 01:05:00|1232.8|1231.8|1232.2|1231.2|1233.2|1232.2|1232.2|1231.2|19
1629681000000|2021-08-23 01:10:00|1231.9|1230.9|1232.2|1231.2|1232.2|1231.2|1231.6|1230.6|5
1629681300000|2021-08-23 01:15:00|1232.3|1231.3|1233.9|1232.9|1234.2|1233.2|1232.2|1231.2|49
1629681600000|2021-08-23 01:20:00|1233.6|1232.6|1236|1235|1236|1235|1233.6|1232.6|66
1629681900000|2021-08-23 01:25:00|1235.9|1234.9|1235.6|1234.6|1236.3|1235.3|1235.3|1234.3|59
1629682200000|2021-08-23 01:30:00|1235.3|1234.3|1232.4|1231.4|1235.3|1234.3|1232|1231|129
1629682500000|2021-08-23 01:35:00|1232.6|1231.6|1231.6|1230.6|1233.7|1232.7|1230.9|1229.9|82
1629682800000|2021-08-23 01:40:00|1231.8|1230.8|1233.7|1232.7|1234.1|1233.1|1231.5|1230.5|109
1629683100000|2021-08-23 01:45:00|1233.6|1232.6|1237.5|1236.5|1237.5|1236.5|1233.6|1232.6|105
1629683400000|2021-08-23 01:50:00|1237.6|1236.6|1238.5|1237.5|1238.7|1237.7|1237.6|1236.6|61
1629683700000|2021-08-23 01:55:00|1238.2|1237.2|1238.6|1237.6|1238.6|1237.6|1237.4|1236.4|41
1629684000000|2021-08-23 02:00:00|1238.7|1237.7|1241.6|1240.6|1241.6|1240.6|1238.7|1237.7|160
1629684300000|2021-08-23 02:05:00|1241.4|1240.4|1242.9|1241.9|1243.2|1242.2|1241.4|1240.4|72
1629684600000|2021-08-23 02:10:00|1242.3|1241.3|1242.8|1241.8|1244.2|1243.2|1242|1241|73
1629684900000|2021-08-23 02:15:00|1243|1242|1242.8|1241.8|1244|1243|1242.7|1241.7|123
1629685200000|2021-08-23 02:20:00|1242.4|1241.4|1240.2|1239.2|1242.6|1241.6|1240.2|1239.2|84
1629685500000|2021-08-23 02:25:00|1240.4|1239.4|1242.2|1241.2|1242.6|1241.6|1240.4|1239.4|32
1629685800000|2021-08-23 02:30:00|1241.8|1240.8|1242.3|1241.3|1243.2|1242.2|1241.8|1240.8|44
1629686100000|2021-08-23 02:35:00|1242.6|1241.6|1242.7|1241.7|1243|1242|1242.4|1241.4|13
1629686400000|2021-08-23 02:40:00|1242.2|1241.2|1240.5|1239.5|1242.5|1241.5|1240.2|1239.2|61
1629686700000|2021-08-23 02:45:00|1240.7|1239.7|1241.7|1240.7|1242.1|1241.1|1240.7|1239.7|35
1629687000000|2021-08-23 02:50:00|1241.9|1240.9|1241.1|1240.1|1242.3|1241.3|1240.9|1239.9|42
1629687300000|2021-08-23 02:55:00|1241.3|1240.3|1241.6|1240.6|1242.3|1241.3|1240.8|1239.8|45
1629687600000|2021-08-23 03:00:00|1241.7|1240.7|1241|1240|1242.4|1241.4|1241|1240|17
1629687900000|2021-08-23 03:05:00|1240.9|1239.9|1241.7|1240.7|1242|1241|1240.9|1239.9|53
1629688200000|2021-08-23 03:10:00|1241.8|1240.8|1240.8|1239.8|1241.8|1240.8|1240.6|1239.6|81
1629688500000|2021-08-23 03:15:00|1240.7|1239.7|1239.8|1238.8|1241.2|1240.2|1239.7|1238.7|29
1629688800000|2021-08-23 03:20:00|1239.5|1238.5|1239.1|1238.1|1240.4|1239.4|1238.9|1237.9|79
1629689100000|2021-08-23 03:25:00|1238.7|1237.7|1239.4|1238.4|1239.4|1238.4|1238.2|1237.2|68
1629689400000|2021-08-23 03:30:00|1239.6|1238.6|1239.3|1238.3|1240.3|1239.3|1239.3|1238.3|49
1629689700000|2021-08-23 03:35:00|1239.4|1238.4|1239.3|1238.3|1240|1239|1238.7|1237.7|33
1629690000000|2021-08-23 03:40:00|1238.8|1237.8|1239.3|1238.3|1239.7|1238.7|1238.8|1237.8|38
1629690300000|2021-08-23 03:45:00|1239.5|1238.5|1239.4|1238.4|1239.9|1238.9|1239.1|1238.1|29
1629690600000|2021-08-23 03:50:00|1239.1|1238.1|1239.8|1238.8|1239.9|1238.9|1239|1238|20
1629690900000|2021-08-23 03:55:00|1239.7|1238.7|1238.9|1237.9|1239.7|1238.7|1238.9|1237.9|13
1629691200000|2021-08-23 04:00:00|1239.2|1238.2|1240|1239|1240|1239|1239.2|1238.2|19
1629691800000|2021-08-23 04:10:00|1239.4|1238.4|1239.4|1238.4|1239.4|1238.4|1239.4|1238.4|4
1629692100000|2021-08-23 04:15:00|1239.5|1238.5|1239.8|1238.8|1239.8|1238.8|1239.5|1238.5|8
1629692400000|2021-08-23 04:20:00|1239.3|1238.3|1239.2|1238.2|1239.7|1238.7|1239.2|1238.2|14
1629692700000|2021-08-23 04:25:00|1238.9|1237.9|1239.2|1238.2|1239.2|1238.2|1238.9|1237.9|4
1629693000000|2021-08-23 04:30:00|1238.9|1237.9|1239.1|1238.1|1239.2|1238.2|1238.9|1237.9|16
1629693900000|2021-08-23 04:45:00|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.7|1237.7|6
1629694200000|2021-08-23 04:50:00|1239.3|1238.3|1239.1|1238.1|1239.4|1238.4|1239.1|1238.1|68
1629694500000|2021-08-23 04:55:00|1239.2|1238.2|1238.7|1237.7|1239.2|1238.2|1238.7|1237.7|25
1629694800000|2021-08-23 05:00:00|1238.6|1237.6|1238|1237|1239|1238|1237.3|1236.3|107
1629695100000|2021-08-23 05:05:00|1237.2|1236.2|1237.7|1236.7|1237.8|1236.8|1237.2|1236.2|38
1629695400000|2021-08-23 05:10:00|1238|1237|1238.1|1237.1|1239.7|1238.7|1238|1237|102
1629695700000|2021-08-23 05:15:00|1238.2|1237.2|1238.9|1237.9|1238.9|1237.9|1238|1237|15
1629696000000|2021-08-23 05:20:00|1238.2|1237.2|1238.8|1237.8|1238.8|1237.8|1238.2|1237.2|11
1629696300000|2021-08-23 05:25:00|1238.7|1237.7|1238.8|1237.8|1238.8|1237.8|1238.2|1237.2|12
1629696600000|2021-08-23 05:30:00|1238.5|1237.5|1238.8|1237.8|1238.8|1237.8|1238.3|1237.3|10
1629696900000|2021-08-23 05:35:00|1239|1238|1239.2|1238.2|1239.2|1238.2|1239|1238|16
1629697200000|2021-08-23 05:40:00|1239.1|1238.1|1238.9|1237.9|1239.1|1238.1|1238.4|1237.4|10
1629697500000|2021-08-23 05:45:00|1238.4|1237.4|1238.6|1237.6|1239|1238|1238.4|1237.4|27
1629697800000|2021-08-23 05:50:00|1238.8|1237.8|1238.5|1237.5|1238.9|1237.9|1238.4|1237.4|94
1629698100000|2021-08-23 05:55:00|1238.4|1237.4|1237.6|1236.6|1238.4|1237.4|1237.4|1236.4|78
1629698400000|2021-08-23 06:00:00|1237.5|1236.5|1237.7|1236.7|1237.8|1236.8|1237|1236|75
1629698700000|2021-08-23 06:05:00|1236.7|1235.7|1236|1235|1237.2|1236.2|1236|1235|48
1629699000000|2021-08-23 06:10:00|1235.9|1234.9|1236|1235|1236.5|1235.5|1235.8|1234.8|41
1629699300000|2021-08-23 06:15:00|1235.9|1234.9|1235.9|1234.9|1236.3|1235.3|1235.6|1234.6|26
1629699600000|2021-08-23 06:20:00|1235.6|1234.6|1236.3|1235.3|1236.5|1235.5|1235.5|1234.5|69
1629699900000|2021-08-23 06:25:00|1236.1|1235.1|1236.5|1235.5|1237.2|1236.2|1236|1235|158
1629700200000|2021-08-23 06:30:00|1236.2|1235.2|1236.2|1235.2|1237|1236|1236.2|1235.2|34
1629700500000|2021-08-23 06:35:00|1236.1|1235.1|1235.2|1234.2|1236.2|1235.2|1234.5|1233.5|67
1629700800000|2021-08-23 06:40:00|1235.3|1234.3|1234.6|1233.6|1235.5|1234.5|1234.5|1233.5|62
1629701100000|2021-08-23 06:45:00|1234.4|1233.4|1234.7|1233.7|1235.3|1234.3|1234.3|1233.3|109
1629701400000|2021-08-23 06:50:00|1234.6|1233.6|1234.4|1233.4|1234.8|1233.8|1234.1|1233.1|117
1629701700000|2021-08-23 06:55:00|1234.2|1233.2|1235.2|1234.2|1235.3|1234.3|1234.2|1233.2|70
1629702000000|2021-08-23 07:00:00|1235.4|1234.4|1234.3|1233.3|1235.6|1234.6|1234.2|1233.2|334
1629702300000|2021-08-23 07:05:00|1234.4|1233.4|1234.5|1233.5|1234.7|1233.7|1233.1|1232.1|240
1629702600000|2021-08-23 07:10:00|1234.8|1233.8|1233.5|1232.5|1235|1234|1233.4|1232.4|224
1629702900000|2021-08-23 07:15:00|1233.4|1232.4|1234.2|1233.2|1234.4|1233.4|1233.2|1232.2|478
1629703200000|2021-08-23 07:20:00|1234.1|1233.1|1233.5|1232.5|1234.7|1233.7|1233.5|1232.5|53
1629703500000|2021-08-23 07:25:00|1233.4|1232.4|1233.6|1232.6|1233.7|1232.7|1232.9|1231.9|238
1629703800000|2021-08-23 07:30:00|1233.2|1232.2|1234|1233|1234.1|1233.1|1233|1232|105
1629704100000|2021-08-23 07:35:00|1233.8|1232.8|1234|1233|1234.1|1233.1|1233.4|1232.4|112
1629704400000|2021-08-23 07:40:00|1233.9|1232.9|1233.8|1232.8|1234.1|1233.1|1233.4|1232.4|155
1629704700000|2021-08-23 07:45:00|1233.6|1232.6|1234.1|1233.1|1234.2|1233.2|1233.5|1232.5|79
1629705000000|2021-08-23 07:50:00|1234.3|1233.3|1233.6|1232.6|1234.3|1233.3|1233.6|1232.6|86
1629705300000|2021-08-23 07:55:00|1233.7|1232.7|1234.7|1233.7|1234.7|1233.7|1233.7|1232.7|338
1629705600000|2021-08-23 08:00:00|1234.8|1233.8|1235.5|1234.5|1235.6|1234.6|1234.6|1233.6|124
1629705900000|2021-08-23 08:05:00|1235.2|1234.2|1234.7|1233.7|1235.6|1234.6|1234.6|1233.6|70
1629706200000|2021-08-23 08:10:00|1234.8|1233.8|1235|1234|1235.9|1234.9|1234.7|1233.7|392
1629706500000|2021-08-23 08:15:00|1235.1|1234.1|1235.3|1234.3|1235.5|1234.5|1234.8|1233.8|104
1629706800000|2021-08-23 08:20:00|1235.4|1234.4|1235.4|1234.4|1235.9|1234.9|1235.3|1234.3|54
1629707100000|2021-08-23 08:25:00|1235.5|1234.5|1235.3|1234.3|1235.6|1234.6|1235.1|1234.1|35
1629707400000|2021-08-23 08:30:00|1235.4|1234.4|1235.8|1234.8|1235.9|1234.9|1235.4|1234.4|53
1629707700000|2021-08-23 08:35:00|1235.7|1234.7|1235.7|1234.7|1235.8|1234.8|1235.4|1234.4|22
1629708000000|2021-08-23 08:40:00|1235.5|1234.5|1235.4|1234.4|1235.7|1234.7|1235.2|1234.2|164
1629708300000|2021-08-23 08:45:00|1235.5|1234.5|1235.5|1234.5|1235.8|1234.8|1235.4|1234.4|72
1629708600000|2021-08-23 08:50:00|1235.6|1234.6|1235.6|1234.6|1235.8|1234.8|1235.2|1234.2|75
1629708900000|2021-08-23 08:55:00|1235.7|1234.7|1235.9|1234.9|1235.9|1234.9|1235.5|1234.5|77
1629709200000|2021-08-23 09:00:00|1235.8|1234.8|1235.6|1234.6|1235.9|1234.9|1235.2|1234.2|111
1629709500000|2021-08-23 09:05:00|1235.7|1234.7|1235.2|1234.2|1235.9|1234.9|1235.1|1234.1|75
1629709800000|2021-08-23 09:10:00|1235.3|1234.3|1235.1|1234.1|1235.5|1234.5|1235.1|1234.1|74
1629710100000|2021-08-23 09:15:00|1235|1234|1235.8|1234.8|1235.9|1234.9|1235|1234|178
1629710400000|2021-08-23 09:20:00|1235.9|1234.9|1235.7|1234.7|1236|1235|1235.6|1234.6|120
1629710700000|2021-08-23 09:25:00|1235.6|1234.6|1235|1234|1235.7|1234.7|1235|1234|69
1629711000000|2021-08-23 09:30:00|1235.1|1234.1|1235.2|1234.2|1235.6|1234.6|1235.1|1234.1|62
1629711300000|2021-08-23 09:35:00|1235.3|1234.3|1236|1235|1236|1235|1235.2|1234.2|60
1629711600000|2021-08-23 09:40:00|1235.9|1234.9|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|145
1629711900000|2021-08-23 09:45:00|1235.8|1234.8|1235.9|1234.9|1235.9|1234.9|1235.5|1234.5|78
1629712200000|2021-08-23 09:50:00|1236|1235|1236.3|1235.3|1236.4|1235.4|1236|1235|102
1629712500000|2021-08-23 09:55:00|1236.4|1235.4|1235.8|1234.8|1236.4|1235.4|1235.8|1234.8|86
1629712800000|2021-08-23 10:00:00|1236|1235|1236.4|1235.4|1236.7|1235.7|1236|1235|74
1629713100000|2021-08-23 10:05:00|1236.3|1235.3|1236.1|1235.1|1236.4|1235.4|1235.9|1234.9|142
1629713400000|2021-08-23 10:10:00|1236.2|1235.2|1236|1235|1236.4|1235.4|1236|1235|68
1629713700000|2021-08-23 10:15:00|1236.2|1235.2|1236|1235|1236.2|1235.2|1235.8|1234.8|94
1629714000000|2021-08-23 10:20:00|1235.9|1234.9|1236.3|1235.3|1236.3|1235.3|1235.8|1234.8|62
1629714300000|2021-08-23 10:25:00|1236.2|1235.2|1236.7|1235.7|1236.9|1235.9|1236.2|1235.2|79
1629714600000|2021-08-23 10:30:00|1236.6|1235.6|1237|1236|1237|1236|1236.5|1235.5|49
1629714900000|2021-08-23 10:35:00|1236.9|1235.9|1237.1|1236.1|1237.1|1236.1|1236.6|1235.6|151
1629715200000|2021-08-23 10:40:00|1237|1236|1237.1|1236.1|1237.3|1236.3|1237|1236|48
1629715500000|2021-08-23 10:45:00|1237.2|1236.2|1237|1236|1237.2|1236.2|1236.8|1235.8|92
1629715800000|2021-08-23 10:50:00|1237.1|1236.1|1237|1236|1237.2|1236.2|1237|1236|74
1629716100000|2021-08-23 10:55:00|1237.1|1236.1|1237.9|1236.9|1238.1|1237.1|1237|1236|149
1629716400000|2021-08-23 11:00:00|1238|1237|1237.8|1236.8|1238.4|1237.4|1237.8|1236.8|146
1629716700000|2021-08-23 11:05:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1237.7|1236.7|84
1629717000000|2021-08-23 11:10:00|1238.3|1237.3|1238|1237|1238.3|1237.3|1237.8|1236.8|156
1629717300000|2021-08-23 11:15:00|1238.1|1237.1|1238.3|1237.3|1238.6|1237.6|1238|1237|307
1629717600000|2021-08-23 11:20:00|1238.2|1237.2|1238.2|1237.2|1238.4|1237.4|1237.9|1236.9|110
1629717900000|2021-08-23 11:25:00|1238.1|1237.1|1238.9|1237.9|1238.9|1237.9|1238|1237|263
1629718200000|2021-08-23 11:30:00|1239|1238|1239.2|1238.2|1239.2|1238.2|1239|1238|183
1629718500000|2021-08-23 11:35:00|1239.3|1238.3|1239.9|1238.9|1239.9|1238.9|1239.3|1238.3|76
1629718800000|2021-08-23 11:40:00|1239.8|1238.8|1239.6|1238.6|1239.8|1238.8|1239.6|1238.6|90
1629719100000|2021-08-23 11:45:00|1239.5|1238.5|1239.8|1238.8|1239.8|1238.8|1239.5|1238.5|444
1629719400000|2021-08-23 11:50:00|1239.9|1238.9|1239.7|1238.7|1240.2|1239.2|1239.6|1238.6|286
1629719700000|2021-08-23 11:55:00|1239.8|1238.8|1239.9|1238.9|1240|1239|1239.7|1238.7|80
1629720000000|2021-08-23 12:00:00|1240|1239|1239.7|1238.7|1240|1239|1239|1238|233
1629720300000|2021-08-23 12:05:00|1239.8|1238.8|1240.1|1239.1|1240.1|1239.1|1239.7|1238.7|246
1629720600000|2021-08-23 12:10:00|1240.2|1239.2|1240.3|1239.3|1240.5|1239.5|1240.1|1239.1|95
1629720900000|2021-08-23 12:15:00|1240.2|1239.2|1240.6|1239.6|1240.7|1239.7|1240|1239|81
1629721200000|2021-08-23 12:20:00|1240.5|1239.5|1240.1|1239.1|1240.5|1239.5|1239.8|1238.8|125
1629721500000|2021-08-23 12:25:00|1240|1239|1240.3|1239.3|1240.4|1239.4|1240|1239|69
1629721800000|2021-08-23 12:30:00|1240.4|1239.4|1240.7|1239.7|1241|1240|1240.4|1239.4|325
1629722100000|2021-08-23 12:35:00|1240.8|1239.8|1240.7|1239.7|1240.9|1239.9|1240.5|1239.5|137
1629722400000|2021-08-23 12:40:00|1240.6|1239.6|1240.7|1239.7|1240.9|1239.9|1240.4|1239.4|290
1629722700000|2021-08-23 12:45:00|1240.6|1239.6|1239.8|1238.8|1240.6|1239.6|1239.7|1238.7|207
1629723000000|2021-08-23 12:50:00|1239.9|1238.9|1240.6|1239.6|1240.6|1239.6|1239.9|1238.9|115
1629723300000|2021-08-23 12:55:00|1240.7|1239.7|1240.7|1239.7|1240.8|1239.8|1240.6|1239.6|104
1629723600000|2021-08-23 13:00:00|1240.6|1239.6|1239.5|1238.5|1240.7|1239.7|1239.1|1238.1|582
1629723900000|2021-08-23 13:05:00|1239.6|1238.6|1240.5|1239.5|1240.5|1239.5|1239.6|1238.6|279
1629724200000|2021-08-23 13:10:00|1240.4|1239.4|1240.3|1239.3|1240.4|1239.4|1240|1239|271
1629724500000|2021-08-23 13:15:00|1240.4|1239.4|1240.6|1239.6|1240.8|1239.8|1240.3|1239.3|277
1629724800000|2021-08-23 13:20:00|1240.5|1239.5|1240.3|1239.3|1240.6|1239.6|1240.1|1239.1|161
1629725100000|2021-08-23 13:25:00|1240.2|1239.2|1240.4|1239.4|1240.8|1239.8|1240.1|1239.1|296
1629725400000|2021-08-23 13:30:00|1240.2|1239.7|1239.7|1239.2|1241.1|1240.6|1238.8|1238.3|3727
1629725700000|2021-08-23 13:35:00|1239.5|1239|1237.8|1237.3|1240.6|1240.1|1237.7|1237.2|2685
1629726000000|2021-08-23 13:40:00|1237.9|1237.4|1238.5|1238|1238.9|1238.4|1237.5|1237|1585
1629726300000|2021-08-23 13:45:00|1238.6|1238.1|1240.1|1239.6|1240.3|1239.8|1238.3|1237.8|1986
1629726600000|2021-08-23 13:50:00|1240.3|1239.8|1240.7|1240.2|1241.4|1240.9|1240|1239.5|1566
1629726900000|2021-08-23 13:55:00|1240.6|1240.1|1239.4|1238.9|1241.3|1240.8|1239.4|1238.9|1722
1629727200000|2021-08-23 14:00:00|1239.6|1239.1|1238.8|1238.3|1240.2|1239.7|1238.4|1237.9|1227
1629727500000|2021-08-23 14:05:00|1238.5|1238|1238.8|1238.3|1239.6|1239.1|1238.3|1237.8|1144
1629727800000|2021-08-23 14:10:00|1239|1238.5|1239.6|1239.1|1239.7|1239.2|1238.7|1238.2|762
1629728100000|2021-08-23 14:15:00|1239.7|1239.2|1238.6|1238.1|1240.3|1239.8|1238.5|1238|898
1629728400000|2021-08-23 14:20:00|1238.5|1238|1239.8|1239.3|1239.8|1239.3|1238.5|1238|738
1629728700000|2021-08-23 14:25:00|1239.9|1239.4|1238.5|1238|1240.2|1239.7|1238.5|1238|906
1629729000000|2021-08-23 14:30:00|1238.6|1238.1|1239.3|1238.8|1239.4|1238.9|1238.2|1237.7|1165
1629729300000|2021-08-23 14:35:00|1239.4|1238.9|1239.6|1239.1|1239.9|1239.4|1239.1|1238.6|490
1629729600000|2021-08-23 14:40:00|1239.7|1239.2|1240.1|1239.6|1240.1|1239.6|1238.8|1238.3|708
1629729900000|2021-08-23 14:45:00|1240.2|1239.7|1241|1240.5|1241.1|1240.6|1240.2|1239.7|734
1629730200000|2021-08-23 14:50:00|1241.1|1240.6|1241.6|1241.1|1241.8|1241.3|1240.9|1240.4|712
1629730500000|2021-08-23 14:55:00|1241.7|1241.2|1241.9|1241.4|1242.1|1241.6|1241|1240.5|1615
1629730800000|2021-08-23 15:00:00|1242|1241.5|1241.5|1241|1242.1|1241.6|1241.1|1240.6|969
1629731100000|2021-08-23 15:05:00|1241.4|1240.9|1240.7|1240.2|1241.5|1241|1240.6|1240.1|436
1629731400000|2021-08-23 15:10:00|1240.8|1240.3|1240.6|1240.1|1241|1240.5|1240.4|1239.9|287
1629731700000|2021-08-23 15:15:00|1240.7|1240.2|1240.7|1240.2|1240.8|1240.3|1240.1|1239.6|391
1629732000000|2021-08-23 15:20:00|1240.8|1240.3|1240.9|1240.4|1241.1|1240.6|1240.5|1240|193
1629732300000|2021-08-23 15:25:00|1241|1240.5|1240.5|1240|1241|1240.5|1240.3|1239.8|420
1629732600000|2021-08-23 15:30:00|1240.6|1240.1|1241|1240.5|1241.1|1240.6|1240|1239.5|545
1629732900000|2021-08-23 15:35:00|1240.9|1240.4|1241.3|1240.8|1241.5|1241|1240.8|1240.3|269
1629733200000|2021-08-23 15:40:00|1241.4|1240.9|1240.8|1240.3|1241.6|1241.1|1240.8|1240.3|338
1629733500000|2021-08-23 15:45:00|1240.9|1240.4|1241.3|1240.8|1241.3|1240.8|1240.7|1240.2|159
1629733800000|2021-08-23 15:50:00|1241.4|1240.9|1242.2|1241.7|1242.3|1241.8|1241.3|1240.8|323
1629734100000|2021-08-23 15:55:00|1242.1|1241.6|1242.2|1241.7|1242.5|1242|1242|1241.5|347
1629734400000|2021-08-23 16:00:00|1242.3|1241.8|1242.4|1241.9|1242.7|1242.2|1242.2|1241.7|589
1629734700000|2021-08-23 16:05:00|1242.5|1242|1242.5|1242|1242.6|1242.1|1241.9|1241.4|407
1629735000000|2021-08-23 16:10:00|1242.6|1242.1|1242.4|1241.9|1242.6|1242.1|1242.2|1241.7|149
1629735300000|2021-08-23 16:15:00|1242.5|1242|1241.8|1241.3|1242.5|1242|1241.7|1241.2|184
1629735600000|2021-08-23 16:20:00|1241.7|1241.2|1242.3|1241.8|1242.4|1241.9|1241.5|1241|245
1629735900000|2021-08-23 16:25:00|1242.4|1241.9|1243.6|1243.1|1243.6|1243.1|1242.3|1241.8|444
1629736200000|2021-08-23 16:30:00|1243.7|1243.2|1244|1243.5|1244.2|1243.7|1243.5|1243|780
1629736500000|2021-08-23 16:35:00|1243.9|1243.4|1244.1|1243.6|1244.6|1244.1|1243.9|1243.4|404
1629736800000|2021-08-23 16:40:00|1244.2|1243.7|1244.6|1244.1|1245.2|1244.7|1244.2|1243.7|637
1629737100000|2021-08-23 16:45:00|1244.7|1244.2|1243.8|1243.3|1244.8|1244.3|1243.8|1243.3|394
1629737400000|2021-08-23 16:50:00|1243.9|1243.4|1244.5|1244|1244.6|1244.1|1243.9|1243.4|245
1629737700000|2021-08-23 16:55:00|1244.6|1244.1|1244.9|1244.4|1244.9|1244.4|1244.2|1243.7|292
1629738000000|2021-08-23 17:00:00|1245.1|1244.6|1245.3|1244.8|1245.4|1244.9|1244.7|1244.2|288
1629738300000|2021-08-23 17:05:00|1245.2|1244.7|1245.6|1245.1|1245.6|1245.1|1245.1|1244.6|279
1629738600000|2021-08-23 17:10:00|1245.5|1245|1245.9|1245.4|1246|1245.5|1245.2|1244.7|621
1629738900000|2021-08-23 17:15:00|1245.8|1245.3|1245.8|1245.3|1246|1245.5|1245.5|1245|322
1629739200000|2021-08-23 17:20:00|1245.7|1245.2|1245.8|1245.3|1246|1245.5|1245.5|1245|132
1629739500000|2021-08-23 17:25:00|1245.7|1245.2|1245.7|1245.2|1245.9|1245.4|1245.5|1245|245
1629739800000|2021-08-23 17:30:00|1245.6|1245.1|1245.8|1245.3|1246.1|1245.6|1245.6|1245.1|87
1629740100000|2021-08-23 17:35:00|1245.9|1245.4|1245.5|1245|1246|1245.5|1245.5|1245|418
1629740400000|2021-08-23 17:40:00|1245.6|1245.1|1246|1245.5|1246.3|1245.8|1245.5|1245|169
1629740700000|2021-08-23 17:45:00|1246.1|1245.6|1246.5|1246|1246.6|1246.1|1246.1|1245.6|146
1629741000000|2021-08-23 17:50:00|1246.4|1245.9|1246.9|1246.4|1247|1246.5|1246.4|1245.9|438
1629741300000|2021-08-23 17:55:00|1247|1246.5|1246.5|1246|1247.1|1246.6|1246.5|1246|274
1629741600000|2021-08-23 18:00:00|1246.6|1246.1|1246.9|1246.4|1246.9|1246.4|1246.3|1245.8|186
1629741900000|2021-08-23 18:05:00|1247|1246.5|1247.3|1246.8|1247.4|1246.9|1246.9|1246.4|317
1629742200000|2021-08-23 18:10:00|1247.2|1246.7|1247.1|1246.6|1247.3|1246.8|1246.9|1246.4|346
1629742500000|2021-08-23 18:15:00|1247|1246.5|1247.8|1247.3|1247.9|1247.4|1247|1246.5|232
1629742800000|2021-08-23 18:20:00|1247.9|1247.4|1248.1|1247.6|1248.2|1247.7|1247.9|1247.4|296
1629743100000|2021-08-23 18:25:00|1248.2|1247.7|1247.4|1246.9|1248.2|1247.7|1247.4|1246.9|285
1629743400000|2021-08-23 18:30:00|1247.5|1247|1247.5|1247|1247.5|1247|1247.2|1246.7|527
1629743700000|2021-08-23 18:35:00|1247.6|1247.1|1248.1|1247.6|1248.1|1247.6|1247.5|1247|249
1629744000000|2021-08-23 18:40:00|1248.2|1247.7|1248|1247.5|1248.3|1247.8|1248|1247.5|236
1629744300000|2021-08-23 18:45:00|1247.9|1247.4|1247.9|1247.4|1248.1|1247.6|1247.8|1247.3|352
1629744600000|2021-08-23 18:50:00|1247.8|1247.3|1247.8|1247.3|1248|1247.5|1247.6|1247.1|408
1629744900000|2021-08-23 18:55:00|1247.7|1247.2|1247.7|1247.2|1247.9|1247.4|1247.6|1247.1|267
1629745200000|2021-08-23 19:00:00|1247.6|1247.1|1247.7|1247.2|1247.9|1247.4|1247.4|1246.9|518
1629745500000|2021-08-23 19:05:00|1247.8|1247.3|1247.7|1247.2|1247.9|1247.4|1247.6|1247.1|182
1629745800000|2021-08-23 19:10:00|1247.6|1247.1|1247.5|1247|1247.7|1247.2|1247.3|1246.8|288
1629746100000|2021-08-23 19:15:00|1247.4|1246.9|1247.7|1247.2|1247.8|1247.3|1247.4|1246.9|223
1629746400000|2021-08-23 19:20:00|1247.6|1247.1|1247.7|1247.2|1247.8|1247.3|1247.2|1246.7|387
1629746700000|2021-08-23 19:25:00|1247.6|1247.1|1247.3|1246.8|1247.7|1247.2|1247.3|1246.8|824
1629747000000|2021-08-23 19:30:00|1247.4|1246.9|1248.2|1247.7|1248.4|1247.9|1247.3|1246.8|918
1629747300000|2021-08-23 19:35:00|1248.1|1247.6|1248.2|1247.7|1248.6|1248.1|1248.1|1247.6|546
1629747600000|2021-08-23 19:40:00|1248.1|1247.6|1248.1|1247.6|1248.6|1248.1|1247.8|1247.3|1017
1629747900000|2021-08-23 19:45:00|1248.2|1247.7|1248.2|1247.7|1248.3|1247.8|1247.8|1247.3|1070
1629748200000|2021-08-23 19:50:00|1248.3|1247.8|1248.4|1247.9|1248.6|1248.1|1248|1247.5|1740
1629748500000|2021-08-23 19:55:00|1248.3|1247.8|1247.3|1246.8|1248.3|1247.8|1246.8|1246.3|6134
1629748800000|2021-08-23 20:00:00|1247.2|1246.7|1247.2|1246.2|1247.8|1246.8|1247.1|1246.1|553
1629749100000|2021-08-23 20:05:00|1247.1|1246.1|1247.2|1246.2|1247.3|1246.3|1246.9|1245.9|321
1629749400000|2021-08-23 20:10:00|1247.1|1246.1|1247.5|1246.5|1247.5|1246.5|1246.7|1245.7|159
1629749700000|2021-08-23 20:15:00|1247.4|1246.4|1247|1246|1247.4|1246.4|1247|1246|56
1629750000000|2021-08-23 20:20:00|1247.4|1246.4|1247.5|1246.5|1247.5|1246.5|1247.4|1246.4|2
1629750300000|2021-08-23 20:25:00|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|1246.7|1245.7|34
1629750600000|2021-08-23 20:30:00|1246.7|1245.7|1247|1246|1247|1246|1246.7|1245.7|9
1629750900000|2021-08-23 20:35:00|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|2
1629751800000|2021-08-23 20:50:00|1247.1|1246.1|1247.1|1246.1|1247.2|1246.2|1247.1|1246.1|22
1629752100000|2021-08-23 20:55:00|1247.2|1246.2|1247.1|1246.1|1247.4|1246.4|1247.1|1246.1|28
1629756000000|2021-08-23 22:00:00|1247.5|1245.5|1247.2|1245.2|1247.6|1245.6|1247.2|1245.2|0
1629756300000|2021-08-23 22:05:00|1247.3|1245.3|1247.2|1245.2|1247.3|1245.3|1247.2|1245.2|0
1629756600000|2021-08-23 22:10:00|1247.3|1245.3|1247.6|1245.6|1247.7|1245.7|1247.3|1245.3|0
1629756900000|2021-08-23 22:15:00|1247.7|1245.7|1248.1|1246.1|1248.2|1246.2|1247.7|1245.7|0
1629757200000|2021-08-23 22:20:00|1248|1246|1247.9|1245.9|1248.1|1246.1|1247.9|1245.9|0
1629757500000|2021-08-23 22:25:00|1248|1246|1247.9|1245.9|1248|1246|1247.9|1245.9|0
1629757800000|2021-08-23 22:30:00|1248|1246|1248.1|1246.1|1248.2|1246.2|1247.9|1245.9|0
1629758100000|2021-08-23 22:35:00|1248.2|1246.2|1248.1|1246.1|1248.2|1246.2|1248.1|1246.1|0
1629758400000|2021-08-23 22:40:00|1248.2|1246.2|1248.1|1246.1|1248.2|1246.2|1248.1|1246.1|0
1629758700000|2021-08-23 22:45:00|1248.2|1246.2|1248.3|1246.3|1248.4|1246.4|1248|1246|0
1629759000000|2021-08-23 22:50:00|1248.4|1246.4|1248.4|1246.4|1248.4|1246.4|1248.3|1246.3|0
1629759300000|2021-08-23 22:55:00|1248.3|1246.3|1248.3|1246.3|1248.4|1246.4|1248.2|1246.2|0
1629759600000|2021-08-23 23:00:00|1248.2|1246.2|1248.3|1246.3|1248.3|1246.3|1248.2|1246.2|0
1629759900000|2021-08-23 23:05:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629760200000|2021-08-23 23:10:00|1248.4|1246.4|1248.5|1246.5|1248.5|1246.5|1248.3|1246.3|0
1629760500000|2021-08-23 23:15:00|1248.4|1246.4|1248.4|1246.4|1248.5|1246.5|1248.4|1246.4|0
1629760800000|2021-08-23 23:20:00|1248.3|1246.3|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629761100000|2021-08-23 23:25:00|1248.4|1246.4|1248.4|1246.4|1248.4|1246.4|1248.3|1246.3|0
1629761400000|2021-08-23 23:30:00|1248.3|1246.3|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629761700000|2021-08-23 23:35:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629762000000|2021-08-23 23:40:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629762300000|2021-08-23 23:45:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629762600000|2021-08-23 23:50:00|1248.4|1246.4|1248.3|1246.3|1248.4|1246.4|1248.3|1246.3|0
1629762900000|2021-08-23 23:55:00|1248.4|1246.4|1248.6|1246.6|1248.6|1246.6|1248.3|1246.3|0
1629763200000|2021-08-24 00:00:00|1248.5|1246.5|1249.9|1248.9|1251|1250|1248.5|1246.5|5
1629763500000|2021-08-24 00:05:00|1248.4|1247.4|1248.4|1247.4|1248.4|1247.4|1248.4|1247.4|5
1629764400000|2021-08-24 00:20:00|1248.7|1247.7|1249.3|1248.3|1249.8|1248.8|1248.7|1247.7|29
1629764700000|2021-08-24 00:25:00|1249.4|1248.4|1249|1248|1249.4|1248.4|1248.9|1247.9|42
1629765000000|2021-08-24 00:30:00|1249.2|1248.2|1249.1|1248.1|1249.3|1248.3|1249.1|1248.1|8
1629765300000|2021-08-24 00:35:00|1249.2|1248.2|1250.1|1249.1|1250.1|1249.1|1249.2|1248.2|11
1629765600000|2021-08-24 00:40:00|1250.2|1249.2|1250.1|1249.1|1250.2|1249.2|1250.1|1249.1|13
1629765900000|2021-08-24 00:45:00|1250|1249|1249.9|1248.9|1250.4|1249.4|1249.9|1248.9|23
1629766500000|2021-08-24 00:55:00|1249.8|1248.8|1249.8|1248.8|1250.2|1249.2|1249.8|1248.8|6
1629766800000|2021-08-24 01:00:00|1250.2|1249.2|1250.4|1249.4|1250.6|1249.6|1250.2|1249.2|20
1629767100000|2021-08-24 01:05:00|1250|1249|1250.3|1249.3|1250.3|1249.3|1249.9|1248.9|10
1629767400000|2021-08-24 01:10:00|1250.1|1249.1|1249.9|1248.9|1250.1|1249.1|1249.8|1248.8|7
1629767700000|2021-08-24 01:15:00|1250|1249|1249.7|1248.7|1251|1250|1249.7|1248.7|49
1629768000000|2021-08-24 01:20:00|1249.8|1248.8|1250.9|1249.9|1251.4|1250.4|1249.8|1248.8|40
1629768300000|2021-08-24 01:25:00|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|6
1629768600000|2021-08-24 01:30:00|1251.3|1250.3|1251.3|1250.3|1251.4|1250.4|1249.6|1248.6|23
1629768900000|2021-08-24 01:35:00|1251.2|1250.2|1251.9|1250.9|1252.3|1251.3|1251.2|1250.2|9
1629769200000|2021-08-24 01:40:00|1252.3|1251.3|1254.2|1253.2|1254.7|1253.7|1252.2|1251.2|66
1629769500000|2021-08-24 01:45:00|1254.5|1253.5|1254.4|1253.4|1254.5|1253.5|1253.4|1252.4|28
1629769800000|2021-08-24 01:50:00|1254.7|1253.7|1255.4|1254.4|1255.7|1254.7|1253.9|1252.9|48
1629770100000|2021-08-24 01:55:00|1255.2|1254.2|1253.8|1252.8|1255.2|1254.2|1253.8|1252.8|6
1629770400000|2021-08-24 02:00:00|1253.9|1252.9|1252.8|1251.8|1254.1|1253.1|1252.4|1251.4|49
1629770700000|2021-08-24 02:05:00|1252|1251|1252.9|1251.9|1252.9|1251.9|1252|1251|6
1629771000000|2021-08-24 02:10:00|1253.3|1252.3|1253.3|1252.3|1253.6|1252.6|1252.8|1251.8|12
1629771300000|2021-08-24 02:15:00|1254.2|1253.2|1254.6|1253.6|1254.6|1253.6|1254.2|1253.2|3
1629771600000|2021-08-24 02:20:00|1254.8|1253.8|1254.8|1253.8|1255.2|1254.2|1254.5|1253.5|6
1629771900000|2021-08-24 02:25:00|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|1253.4|1252.4|4
1629772200000|2021-08-24 02:30:00|1253.5|1252.5|1254.2|1253.2|1254.2|1253.2|1253|1252|6
1629772500000|2021-08-24 02:35:00|1254.4|1253.4|1254.7|1253.7|1254.7|1253.7|1254.4|1253.4|3
1629772800000|2021-08-24 02:40:00|1255.5|1254.5|1256.3|1255.3|1256.3|1255.3|1255.1|1254.1|14
1629773100000|2021-08-24 02:45:00|1256.2|1255.2|1255.8|1254.8|1256.5|1255.5|1255.8|1254.8|24
1629773400000|2021-08-24 02:50:00|1255.7|1254.7|1256.4|1255.4|1256.4|1255.4|1255.3|1254.3|3
1629773700000|2021-08-24 02:55:00|1256.1|1255.1|1256|1255|1256.3|1255.3|1256|1255|6
1629774000000|2021-08-24 03:00:00|1255.6|1254.6|1256.6|1255.6|1256.7|1255.7|1255.4|1254.4|36
1629774300000|2021-08-24 03:05:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|3
1629774600000|2021-08-24 03:10:00|1256|1255|1256.3|1255.3|1256.3|1255.3|1256|1255|7
1629774900000|2021-08-24 03:15:00|1256.9|1255.9|1256.8|1255.8|1257.5|1256.5|1256.8|1255.8|7
1629775200000|2021-08-24 03:20:00|1257.2|1256.2|1257.9|1256.9|1258.3|1257.3|1257.2|1256.2|322
1629775500000|2021-08-24 03:25:00|1257.7|1256.7|1258.3|1257.3|1258.5|1257.5|1257.7|1256.7|132
1629775800000|2021-08-24 03:30:00|1258.2|1257.2|1258.3|1257.3|1258.9|1257.9|1258.2|1257.2|22
1629776100000|2021-08-24 03:35:00|1257.9|1256.9|1257.8|1256.8|1258.1|1257.1|1257.8|1256.8|56
1629776400000|2021-08-24 03:40:00|1257.7|1256.7|1257.3|1256.3|1257.7|1256.7|1257|1256|31
1629776700000|2021-08-24 03:45:00|1257.2|1256.2|1256.8|1255.8|1257.4|1256.4|1256.7|1255.7|45
1629777000000|2021-08-24 03:50:00|1257|1256|1256.9|1255.9|1257.2|1256.2|1256.7|1255.7|25
1629777300000|2021-08-24 03:55:00|1256.8|1255.8|1256.9|1255.9|1257|1256|1256.7|1255.7|22
1629777600000|2021-08-24 04:00:00|1257.3|1256.3|1257.4|1256.4|1257.5|1256.5|1257.2|1256.2|9
1629777900000|2021-08-24 04:05:00|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|1257|1256|4
1629778200000|2021-08-24 04:10:00|1256.9|1255.9|1257|1256|1257.2|1256.2|1256.9|1255.9|10
1629778500000|2021-08-24 04:15:00|1257.4|1256.4|1257.3|1256.3|1257.5|1256.5|1257.2|1256.2|43
1629778800000|2021-08-24 04:20:00|1257.4|1256.4|1257.1|1256.1|1257.4|1256.4|1257|1256|16
1629779100000|2021-08-24 04:25:00|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1257.3|1256.3|3
1629779400000|2021-08-24 04:30:00|1257.3|1256.3|1257.3|1256.3|1257.4|1256.4|1257.2|1256.2|12
1629779700000|2021-08-24 04:35:00|1257.1|1256.1|1257|1256|1257.1|1256.1|1257|1256|2
1629780000000|2021-08-24 04:40:00|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|7
1629780300000|2021-08-24 04:45:00|1256.7|1255.7|1257.1|1256.1|1257.1|1256.1|1256.7|1255.7|16
1629780600000|2021-08-24 04:50:00|1257.2|1256.2|1257.1|1256.1|1257.3|1256.3|1257.1|1256.1|23
1629780900000|2021-08-24 04:55:00|1257.3|1256.3|1257.2|1256.2|1257.3|1256.3|1256.7|1255.7|9
1629781200000|2021-08-24 05:00:00|1257.1|1256.1|1256.8|1255.8|1257.1|1256.1|1256.8|1255.8|11
1629781500000|2021-08-24 05:05:00|1257.2|1256.2|1257.2|1256.2|1257.6|1256.6|1257.1|1256.1|22
1629781800000|2021-08-24 05:10:00|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|1257|1256|6
1629782100000|2021-08-24 05:15:00|1257.2|1256.2|1257.1|1256.1|1257.2|1256.2|1256.7|1255.7|14
1629782400000|2021-08-24 05:20:00|1257|1256|1257.7|1256.7|1257.7|1256.7|1257|1256|19
1629782700000|2021-08-24 05:25:00|1257.8|1256.8|1259.1|1258.1|1259.3|1258.3|1257.8|1256.8|11
1629783000000|2021-08-24 05:30:00|1259.3|1258.3|1259|1258|1259.4|1258.4|1258.8|1257.8|20
1629783300000|2021-08-24 05:35:00|1259.9|1258.9|1259.4|1258.4|1260.2|1259.2|1259.4|1258.4|30
1629783600000|2021-08-24 05:40:00|1259.5|1258.5|1259.4|1258.4|1260.1|1259.1|1259.4|1258.4|22
1629783900000|2021-08-24 05:45:00|1259.7|1258.7|1260.5|1259.5|1260.8|1259.8|1259.7|1258.7|32
1629784200000|2021-08-24 05:50:00|1260.3|1259.3|1259.6|1258.6|1260.5|1259.5|1259.5|1258.5|29
1629784500000|2021-08-24 05:55:00|1259.8|1258.8|1260.9|1259.9|1260.9|1259.9|1259.5|1258.5|145
1629784800000|2021-08-24 06:00:00|1261.1|1260.1|1260.9|1259.9|1261.5|1260.5|1260.6|1259.6|61
1629785100000|2021-08-24 06:05:00|1260.7|1259.7|1260.2|1259.2|1261.1|1260.1|1260.2|1259.2|37
1629785400000|2021-08-24 06:10:00|1260.3|1259.3|1259.5|1258.5|1260.3|1259.3|1259.4|1258.4|51
1629785700000|2021-08-24 06:15:00|1259.4|1258.4|1259|1258|1259.4|1258.4|1258.4|1257.4|92
1629786000000|2021-08-24 06:20:00|1259.1|1258.1|1259.1|1258.1|1259.4|1258.4|1259|1258|57
1629786300000|2021-08-24 06:25:00|1259|1258|1258.5|1257.5|1259.2|1258.2|1258.2|1257.2|50
1629786600000|2021-08-24 06:30:00|1258.3|1257.3|1259.7|1258.7|1259.7|1258.7|1258|1257|58
1629786900000|2021-08-24 06:35:00|1259.8|1258.8|1261.1|1260.1|1261.3|1260.3|1259.8|1258.8|210
1629787200000|2021-08-24 06:40:00|1261|1260|1259.9|1258.9|1261|1260|1259.8|1258.8|77
1629787500000|2021-08-24 06:45:00|1259.7|1258.7|1260.7|1259.7|1260.7|1259.7|1259.7|1258.7|95
1629787800000|2021-08-24 06:50:00|1260.6|1259.6|1261.3|1260.3|1261.3|1260.3|1260.6|1259.6|100
1629788100000|2021-08-24 06:55:00|1261.4|1260.4|1262.3|1261.3|1262.4|1261.4|1261.4|1260.4|179
1629788400000|2021-08-24 07:00:00|1262.4|1261.4|1261.8|1260.8|1262.4|1261.4|1261|1260|292
1629788700000|2021-08-24 07:05:00|1261.9|1260.9|1262.7|1261.7|1262.7|1261.7|1261.7|1260.7|510
1629789000000|2021-08-24 07:10:00|1262.6|1261.6|1263.4|1262.4|1263.7|1262.7|1262.6|1261.6|635
1629789300000|2021-08-24 07:15:00|1263.5|1262.5|1263.2|1262.2|1263.5|1262.5|1262.7|1261.7|409
1629789600000|2021-08-24 07:20:00|1263.3|1262.3|1263.2|1262.2|1263.9|1262.9|1263|1262|158
1629789900000|2021-08-24 07:25:00|1263.1|1262.1|1263.5|1262.5|1264.1|1263.1|1263|1262|221
1629790200000|2021-08-24 07:30:00|1263.6|1262.6|1263.5|1262.5|1263.9|1262.9|1263.4|1262.4|266
1629790500000|2021-08-24 07:35:00|1263.4|1262.4|1264.3|1263.3|1264.4|1263.4|1263.2|1262.2|204
1629790800000|2021-08-24 07:40:00|1264.4|1263.4|1264|1263|1264.5|1263.5|1263.9|1262.9|400
1629791100000|2021-08-24 07:45:00|1263.8|1262.8|1264.4|1263.4|1264.4|1263.4|1263.7|1262.7|236
1629791400000|2021-08-24 07:50:00|1264.3|1263.3|1263.8|1262.8|1264.5|1263.5|1263.8|1262.8|150
1629791700000|2021-08-24 07:55:00|1263.7|1262.7|1263.4|1262.4|1263.8|1262.8|1262.8|1261.8|424
1629792000000|2021-08-24 08:00:00|1263.3|1262.3|1263.1|1262.1|1264.2|1263.2|1262.5|1261.5|861
1629792300000|2021-08-24 08:05:00|1263|1262|1263.9|1262.9|1264.9|1263.9|1262.7|1261.7|769
1629792600000|2021-08-24 08:10:00|1263.7|1262.7|1263.2|1262.2|1263.7|1262.7|1263.1|1262.1|757
1629792900000|2021-08-24 08:15:00|1263|1262|1263.2|1262.2|1263.3|1262.3|1262.6|1261.6|480
1629793200000|2021-08-24 08:20:00|1263.3|1262.3|1263.4|1262.4|1263.7|1262.7|1263.1|1262.1|235
1629793500000|2021-08-24 08:25:00|1263.5|1262.5|1263.5|1262.5|1263.8|1262.8|1262.9|1261.9|320
1629793800000|2021-08-24 08:30:00|1263.4|1262.4|1262.9|1261.9|1263.5|1262.5|1262.7|1261.7|126
1629794100000|2021-08-24 08:35:00|1262.8|1261.8|1262.1|1261.1|1263|1262|1261.9|1260.9|366
1629794400000|2021-08-24 08:40:00|1262.2|1261.2|1262|1261|1262.5|1261.5|1262|1261|321
1629794700000|2021-08-24 08:45:00|1262.1|1261.1|1262.2|1261.2|1262.3|1261.3|1261.8|1260.8|244
1629795000000|2021-08-24 08:50:00|1262.1|1261.1|1262|1261|1262.3|1261.3|1262|1261|134
1629795300000|2021-08-24 08:55:00|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|1261.6|1260.6|75
1629795600000|2021-08-24 09:00:00|1261.8|1260.8|1261.9|1260.9|1262.1|1261.1|1261.8|1260.8|51
1629795900000|2021-08-24 09:05:00|1261.8|1260.8|1261.8|1260.8|1262|1261|1261.6|1260.6|66
1629796200000|2021-08-24 09:10:00|1261.9|1260.9|1262.2|1261.2|1262.3|1261.3|1261.9|1260.9|63
1629796500000|2021-08-24 09:15:00|1262.1|1261.1|1262.5|1261.5|1262.6|1261.6|1262.1|1261.1|92
1629796800000|2021-08-24 09:20:00|1262.6|1261.6|1262.4|1261.4|1262.7|1261.7|1262.4|1261.4|60
1629797100000|2021-08-24 09:25:00|1262.5|1261.5|1262.4|1261.4|1262.6|1261.6|1262.2|1261.2|151
1629797400000|2021-08-24 09:30:00|1262.3|1261.3|1262.2|1261.2|1262.5|1261.5|1262.2|1261.2|111
1629797700000|2021-08-24 09:35:00|1262.1|1261.1|1261.7|1260.7|1262.1|1261.1|1261.6|1260.6|123
1629798000000|2021-08-24 09:40:00|1261.5|1260.5|1261.3|1260.3|1261.5|1260.5|1261.1|1260.1|229
1629798300000|2021-08-24 09:45:00|1261.4|1260.4|1261.6|1260.6|1261.7|1260.7|1261.4|1260.4|36
1629798600000|2021-08-24 09:50:00|1261.7|1260.7|1261.8|1260.8|1261.8|1260.8|1261.5|1260.5|25
1629798900000|2021-08-24 09:55:00|1261.7|1260.7|1261.4|1260.4|1261.7|1260.7|1261.1|1260.1|67
1629799200000|2021-08-24 10:00:00|1261.3|1260.3|1261.6|1260.6|1261.7|1260.7|1261.2|1260.2|33
1629799500000|2021-08-24 10:05:00|1261.5|1260.5|1261.6|1260.6|1261.7|1260.7|1261.4|1260.4|160
1629799800000|2021-08-24 10:10:00|1261.5|1260.5|1261.5|1260.5|1261.7|1260.7|1261.1|1260.1|102
1629800100000|2021-08-24 10:15:00|1261.4|1260.4|1261.5|1260.5|1261.5|1260.5|1261.1|1260.1|88
1629800400000|2021-08-24 10:20:00|1261.6|1260.6|1261.6|1260.6|1261.8|1260.8|1261.6|1260.6|52
1629800700000|2021-08-24 10:25:00|1261.7|1260.7|1262.1|1261.1|1262.3|1261.3|1261.7|1260.7|56
1629801000000|2021-08-24 10:30:00|1262.2|1261.2|1262.6|1261.6|1262.7|1261.7|1262.1|1261.1|49
1629801300000|2021-08-24 10:35:00|1262.7|1261.7|1262.2|1261.2|1262.7|1261.7|1262.1|1261.1|69
1629801600000|2021-08-24 10:40:00|1262.1|1261.1|1262.5|1261.5|1262.7|1261.7|1262.1|1261.1|33
1629801900000|2021-08-24 10:45:00|1262.6|1261.6|1262.5|1261.5|1262.6|1261.6|1262.5|1261.5|18
1629802200000|2021-08-24 10:50:00|1262.4|1261.4|1262|1261|1262.6|1261.6|1262|1261|150
1629802500000|2021-08-24 10:55:00|1261.9|1260.9|1262|1261|1262.2|1261.2|1261.7|1260.7|387
1629802800000|2021-08-24 11:00:00|1261.9|1260.9|1262.1|1261.1|1262.8|1261.8|1261.9|1260.9|238
1629803100000|2021-08-24 11:05:00|1262|1261|1261.5|1260.5|1262.3|1261.3|1261.5|1260.5|181
1629803400000|2021-08-24 11:10:00|1261.6|1260.6|1261.8|1260.8|1262|1261|1261.5|1260.5|111
1629803700000|2021-08-24 11:15:00|1261.9|1260.9|1262.3|1261.3|1262.5|1261.5|1261.8|1260.8|144
1629804000000|2021-08-24 11:20:00|1262.4|1261.4|1261.6|1260.6|1262.4|1261.4|1261.6|1260.6|104
1629804300000|2021-08-24 11:25:00|1261.7|1260.7|1261.5|1260.5|1261.8|1260.8|1261.4|1260.4|117
1629804600000|2021-08-24 11:30:00|1261.6|1260.6|1261.6|1260.6|1261.8|1260.8|1261.5|1260.5|115
1629804900000|2021-08-24 11:35:00|1261.5|1260.5|1261.5|1260.5|1261.8|1260.8|1261.5|1260.5|105
1629805200000|2021-08-24 11:40:00|1261.4|1260.4|1261.9|1260.9|1262|1261|1261.4|1260.4|126
1629805500000|2021-08-24 11:45:00|1261.8|1260.8|1261.6|1260.6|1261.9|1260.9|1261.5|1260.5|146
1629805800000|2021-08-24 11:50:00|1261.5|1260.5|1261.6|1260.6|1261.7|1260.7|1261.3|1260.3|76
1629806100000|2021-08-24 11:55:00|1261.7|1260.7|1262.5|1261.5|1262.5|1261.5|1261.7|1260.7|95
1629806400000|2021-08-24 12:00:00|1262.6|1261.6|1262.7|1261.7|1263|1262|1262.5|1261.5|136
1629806700000|2021-08-24 12:05:00|1262.8|1261.8|1263.9|1262.9|1264|1263|1262.8|1261.8|175
1629807000000|2021-08-24 12:10:00|1264|1263|1264|1263|1264.3|1263.3|1263.7|1262.7|83
1629807300000|2021-08-24 12:15:00|1264.1|1263.1|1264.6|1263.6|1264.7|1263.7|1264.1|1263.1|121
1629807600000|2021-08-24 12:20:00|1264.7|1263.7|1264.1|1263.1|1264.7|1263.7|1263.7|1262.7|191
1629807900000|2021-08-24 12:25:00|1264.2|1263.2|1264.5|1263.5|1264.6|1263.6|1264.2|1263.2|152
1629808200000|2021-08-24 12:30:00|1264.4|1263.4|1264.6|1263.6|1264.7|1263.7|1264.2|1263.2|296
1629808500000|2021-08-24 12:35:00|1264.5|1263.5|1263.7|1262.7|1264.6|1263.6|1263.7|1262.7|244
1629808800000|2021-08-24 12:40:00|1263.8|1262.8|1263.6|1262.6|1264.1|1263.1|1263.5|1262.5|111
1629809100000|2021-08-24 12:45:00|1263.7|1262.7|1263.7|1262.7|1264.1|1263.1|1263.6|1262.6|118
1629809400000|2021-08-24 12:50:00|1263.6|1262.6|1263.6|1262.6|1264.1|1263.1|1263.5|1262.5|172
1629809700000|2021-08-24 12:55:00|1263.5|1262.5|1263.7|1262.7|1263.9|1262.9|1263.5|1262.5|250
1629810000000|2021-08-24 13:00:00|1263.8|1262.8|1264.2|1263.2|1264.4|1263.4|1263.8|1262.8|159
1629810300000|2021-08-24 13:05:00|1264.3|1263.3|1264.9|1263.9|1265.2|1264.2|1264.3|1263.3|300
1629810600000|2021-08-24 13:10:00|1264.8|1263.8|1265.4|1264.4|1265.4|1264.4|1264.6|1263.6|304
1629810900000|2021-08-24 13:15:00|1265.5|1264.5|1266.3|1265.3|1266.3|1265.3|1265.5|1264.5|363
1629811200000|2021-08-24 13:20:00|1266.1|1265.1|1266.1|1265.1|1266.3|1265.3|1265.8|1264.8|251
1629811500000|2021-08-24 13:25:00|1266.2|1265.2|1266.2|1265.2|1266.6|1265.6|1266.1|1265.1|459
1629811800000|2021-08-24 13:30:00|1266|1265.5|1266.8|1266.3|1268.4|1267.9|1265.8|1265.3|5806
1629812100000|2021-08-24 13:35:00|1266.7|1266.2|1271|1270.5|1271.1|1270.6|1266.5|1266|3822
1629812400000|2021-08-24 13:40:00|1271.1|1270.6|1271|1270.5|1272.3|1271.8|1269.9|1269.4|3930
1629812700000|2021-08-24 13:45:00|1271.1|1270.6|1271.1|1270.6|1271.6|1271.1|1270.3|1269.8|2205
1629813000000|2021-08-24 13:50:00|1271.2|1270.7|1271|1270.5|1272.5|1272|1270.8|1270.3|2273
1629813300000|2021-08-24 13:55:00|1271.1|1270.6|1271.6|1271.1|1272|1271.5|1270.7|1270.2|1189
1629813600000|2021-08-24 14:00:00|1271.4|1270.9|1271|1270.5|1272.3|1271.8|1269.9|1269.4|1827
1629813900000|2021-08-24 14:05:00|1270.9|1270.4|1270.7|1270.2|1271.2|1270.7|1269.6|1269.1|2019
1629814200000|2021-08-24 14:10:00|1270.6|1270.1|1271.3|1270.8|1271.5|1271|1270.2|1269.7|963
1629814500000|2021-08-24 14:15:00|1271.4|1270.9|1272.5|1272|1272.7|1272.2|1271.4|1270.9|1526
1629814800000|2021-08-24 14:20:00|1272.6|1272.1|1272.7|1272.2|1272.9|1272.4|1272|1271.5|1128
1629815100000|2021-08-24 14:25:00|1272.6|1272.1|1273.9|1273.4|1274.2|1273.7|1272.5|1272|1543
1629815400000|2021-08-24 14:30:00|1273.8|1273.3|1274.7|1274.2|1275|1274.5|1273.8|1273.3|1210
1629815700000|2021-08-24 14:35:00|1274.8|1274.3|1275.7|1275.2|1275.8|1275.3|1274.7|1274.2|927
1629816000000|2021-08-24 14:40:00|1275.6|1275.1|1274|1273.5|1275.6|1275.1|1273.9|1273.4|1234
1629816300000|2021-08-24 14:45:00|1274.1|1273.6|1275|1274.5|1275.1|1274.6|1273.8|1273.3|1729
1629816600000|2021-08-24 14:50:00|1275.1|1274.6|1274.9|1274.4|1275.2|1274.7|1274.3|1273.8|925
1629816900000|2021-08-24 14:55:00|1274.8|1274.3|1275.6|1275.1|1275.7|1275.2|1274.8|1274.3|728
1629817200000|2021-08-24 15:00:00|1275.5|1275|1275.2|1274.7|1275.8|1275.3|1275|1274.5|1146
1629817500000|2021-08-24 15:05:00|1275.3|1274.8|1276.1|1275.6|1276.1|1275.6|1275.3|1274.8|593
1629817800000|2021-08-24 15:10:00|1276.2|1275.7|1276.1|1275.6|1276.3|1275.8|1275.3|1274.8|944
1629818100000|2021-08-24 15:15:00|1276.2|1275.7|1276.3|1275.8|1276.6|1276.1|1275.8|1275.3|419
1629818400000|2021-08-24 15:20:00|1276.2|1275.7|1274.9|1274.4|1276.5|1276|1274.9|1274.4|991
1629818700000|2021-08-24 15:25:00|1274.8|1274.3|1274.2|1273.7|1274.9|1274.4|1273.8|1273.3|609
1629819000000|2021-08-24 15:30:00|1274.1|1273.6|1273.2|1272.7|1274.4|1273.9|1273.2|1272.7|903
1629819300000|2021-08-24 15:35:00|1273.3|1272.8|1274.1|1273.6|1274.3|1273.8|1273.3|1272.8|614
1629819600000|2021-08-24 15:40:00|1273.9|1273.4|1274.3|1273.8|1274.5|1274|1273.8|1273.3|1359
1629819900000|2021-08-24 15:45:00|1274.2|1273.7|1274.2|1273.7|1274.5|1274|1274.1|1273.6|913
1629820200000|2021-08-24 15:50:00|1274.3|1273.8|1274.4|1273.9|1274.6|1274.1|1274.3|1273.8|1029
1629820500000|2021-08-24 15:55:00|1274.5|1274|1274.6|1274.1|1274.8|1274.3|1274.4|1273.9|572
1629820800000|2021-08-24 16:00:00|1274.7|1274.2|1274.2|1273.7|1274.7|1274.2|1273.9|1273.4|1603
1629821100000|2021-08-24 16:05:00|1274.3|1273.8|1274.3|1273.8|1274.5|1274|1274.3|1273.8|367
1629821400000|2021-08-24 16:10:00|1274.4|1273.9|1274.6|1274.1|1274.7|1274.2|1274.4|1273.9|362
1629821700000|2021-08-24 16:15:00|1274.7|1274.2|1274.5|1274|1274.9|1274.4|1274.4|1273.9|942
1629822000000|2021-08-24 16:20:00|1274.4|1273.9|1274.6|1274.1|1274.7|1274.2|1274.3|1273.8|632
1629822300000|2021-08-24 16:25:00|1274.7|1274.2|1274.8|1274.3|1274.9|1274.4|1274.6|1274.1|220
1629822600000|2021-08-24 16:30:00|1274.7|1274.2|1275.2|1274.7|1275.2|1274.7|1274.6|1274.1|770
1629822900000|2021-08-24 16:35:00|1275.3|1274.8|1275.2|1274.7|1275.4|1274.9|1274.9|1274.4|643
1629823200000|2021-08-24 16:40:00|1275.3|1274.8|1275.6|1275.1|1275.7|1275.2|1275.2|1274.7|425
1629823500000|2021-08-24 16:45:00|1275.7|1275.2|1275.4|1274.9|1275.7|1275.2|1275.1|1274.6|373
1629823800000|2021-08-24 16:50:00|1275.3|1274.8|1275.5|1275|1275.7|1275.2|1275.2|1274.7|188
1629824100000|2021-08-24 16:55:00|1275.6|1275.1|1275.9|1275.4|1275.9|1275.4|1275.5|1275|306
1629824400000|2021-08-24 17:00:00|1275.8|1275.3|1276.2|1275.7|1276.2|1275.7|1275.6|1275.1|569
1629824700000|2021-08-24 17:05:00|1276.1|1275.6|1275.6|1275.1|1276.2|1275.7|1275.5|1275|252
1629825000000|2021-08-24 17:10:00|1275.5|1275|1274.8|1274.3|1275.5|1275|1274.8|1274.3|380
1629825300000|2021-08-24 17:15:00|1274.9|1274.4|1275.4|1274.9|1275.4|1274.9|1274.9|1274.4|144
1629825600000|2021-08-24 17:20:00|1275.5|1275|1274.1|1273.6|1275.5|1275|1273.2|1272.7|1241
1629825900000|2021-08-24 17:25:00|1274|1273.5|1274.6|1274.1|1275.1|1274.6|1273.9|1273.4|663
1629826200000|2021-08-24 17:30:00|1274.7|1274.2|1274.4|1273.9|1274.7|1274.2|1274.1|1273.6|276
1629826500000|2021-08-24 17:35:00|1274.3|1273.8|1275.1|1274.6|1275.3|1274.8|1274.3|1273.8|304
1629826800000|2021-08-24 17:40:00|1275.2|1274.7|1274.8|1274.3|1275.4|1274.9|1274.8|1274.3|302
1629827100000|2021-08-24 17:45:00|1274.7|1274.2|1274.9|1274.4|1274.9|1274.4|1274.6|1274.1|205
1629827400000|2021-08-24 17:50:00|1274.8|1274.3|1275.3|1274.8|1275.3|1274.8|1274.7|1274.2|355
1629827700000|2021-08-24 17:55:00|1275.4|1274.9|1275.8|1275.3|1276.1|1275.6|1275.3|1274.8|232
1629828000000|2021-08-24 18:00:00|1275.7|1275.2|1275.5|1275|1276.1|1275.6|1275.5|1275|179
1629828300000|2021-08-24 18:05:00|1275.6|1275.1|1275.6|1275.1|1275.6|1275.1|1275.5|1275|139
1629828600000|2021-08-24 18:10:00|1275.7|1275.2|1276|1275.5|1276.2|1275.7|1275.7|1275.2|239
1629828900000|2021-08-24 18:15:00|1276.1|1275.6|1276.2|1275.7|1276.2|1275.7|1275.9|1275.4|186
1629829200000|2021-08-24 18:20:00|1276.1|1275.6|1276.1|1275.6|1276.2|1275.7|1275.8|1275.3|154
1629829500000|2021-08-24 18:25:00|1276.2|1275.7|1276|1275.5|1276.2|1275.7|1275.8|1275.3|157
1629829800000|2021-08-24 18:30:00|1276.1|1275.6|1276.3|1275.8|1276.5|1276|1276.1|1275.6|263
1629830100000|2021-08-24 18:35:00|1276.2|1275.7|1276.4|1275.9|1276.6|1276.1|1276.1|1275.6|257
1629830400000|2021-08-24 18:40:00|1276.3|1275.8|1276.2|1275.7|1276.6|1276.1|1276.1|1275.6|194
1629830700000|2021-08-24 18:45:00|1276.3|1275.8|1276|1275.5|1276.4|1275.9|1275.9|1275.4|182
1629831000000|2021-08-24 18:50:00|1276.1|1275.6|1276.1|1275.6|1276.2|1275.7|1275.8|1275.3|254
1629831300000|2021-08-24 18:55:00|1276|1275.5|1276.3|1275.8|1276.3|1275.8|1276|1275.5|270
1629831600000|2021-08-24 19:00:00|1276.2|1275.7|1275.9|1275.4|1276.4|1275.9|1275.8|1275.3|377
1629831900000|2021-08-24 19:05:00|1275.8|1275.3|1275.8|1275.3|1275.8|1275.3|1275.4|1274.9|393
1629832200000|2021-08-24 19:10:00|1275.9|1275.4|1276.6|1276.1|1276.7|1276.2|1275.9|1275.4|286
1629832500000|2021-08-24 19:15:00|1276.7|1276.2|1277.4|1276.9|1277.5|1277|1276.6|1276.1|687
1629832800000|2021-08-24 19:20:00|1277.3|1276.8|1276.9|1276.4|1277.4|1276.9|1276.6|1276.1|479
1629833100000|2021-08-24 19:25:00|1277|1276.5|1277|1276.5|1277.5|1277|1276.9|1276.4|353
1629833400000|2021-08-24 19:30:00|1276.9|1276.4|1276.6|1276.1|1277|1276.5|1276.4|1275.9|328
1629833700000|2021-08-24 19:35:00|1276.5|1276|1276.6|1276.1|1276.7|1276.2|1276.3|1275.8|398
1629834000000|2021-08-24 19:40:00|1276.5|1276|1276.8|1276.3|1277|1276.5|1276.2|1275.7|440
1629834300000|2021-08-24 19:45:00|1276.7|1276.2|1276.4|1275.9|1276.7|1276.2|1276|1275.5|757
1629834600000|2021-08-24 19:50:00|1276.2|1275.7|1276.1|1275.6|1276.3|1275.8|1275.8|1275.3|987
1629834900000|2021-08-24 19:55:00|1276.2|1275.7|1276.4|1275.9|1276.4|1275.9|1275.6|1275.1|4916
1629835200000|2021-08-24 20:00:00|1276.2|1275.2|1276|1275|1276.7|1275.7|1276|1275|588
1629835500000|2021-08-24 20:05:00|1276.1|1275.1|1276.2|1275.2|1276.4|1275.4|1275.9|1274.9|101
1629835800000|2021-08-24 20:10:00|1276|1275|1277|1276|1277.2|1276.2|1276|1275|90
1629836100000|2021-08-24 20:15:00|1276.9|1275.9|1276.6|1275.6|1276.9|1275.9|1276.6|1275.6|28
1629836400000|2021-08-24 20:20:00|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|1276.8|1275.8|6
1629836700000|2021-08-24 20:25:00|1276.9|1275.9|1277.3|1276.3|1277.4|1276.4|1276.9|1275.9|110
1629837000000|2021-08-24 20:30:00|1277.1|1276.1|1277.2|1276.2|1277.3|1276.3|1277|1276|31
1629837600000|2021-08-24 20:40:00|1277|1276|1276.7|1275.7|1277|1276|1276.7|1275.7|3
1629837900000|2021-08-24 20:45:00|1276.4|1275.4|1277|1276|1277|1276|1275.8|1274.8|56
1629838200000|2021-08-24 20:50:00|1276.9|1275.9|1276.1|1275.1|1276.9|1275.9|1276|1275|10
1629838500000|2021-08-24 20:55:00|1276.8|1275.8|1275.8|1274.8|1276.8|1275.8|1275.8|1274.8|7
1629842100000|2021-08-24 21:55:00|1277.5|1276.5|1277.5|1276.5|1277.5|1276.5|1277.5|1276.5|1
1629842400000|2021-08-24 22:00:00|1278|1276|1277.7|1275.7|1278|1276|1277.6|1275.6|0
1629842700000|2021-08-24 22:05:00|1277.8|1275.8|1277.7|1275.7|1277.8|1275.8|1277.7|1275.7|0
1629843000000|2021-08-24 22:10:00|1277.8|1275.8|1277.8|1275.8|1277.8|1275.8|1277.7|1275.7|0
1629843300000|2021-08-24 22:15:00|1277.7|1275.7|1277.8|1275.8|1277.8|1275.8|1277.7|1275.7|0
1629843600000|2021-08-24 22:20:00|1277.7|1275.7|1277.7|1275.7|1277.8|1275.8|1277.7|1275.7|0
1629843900000|2021-08-24 22:25:00|1277.8|1275.8|1277.8|1275.8|1277.8|1275.8|1277.8|1275.8|0
1629844200000|2021-08-24 22:30:00|1277.9|1275.9|1277.9|1275.9|1277.9|1275.9|1277.7|1275.7|0
1629844500000|2021-08-24 22:35:00|1277.8|1275.8|1277.9|1275.9|1277.9|1275.9|1277.8|1275.8|0
1629845400000|2021-08-24 22:50:00|1277.8|1275.8|1277.7|1275.7|1277.8|1275.8|1277.7|1275.7|0
1629845700000|2021-08-24 22:55:00|1277.6|1275.6|1277.5|1275.5|1277.6|1275.6|1277.5|1275.5|0
1629846000000|2021-08-24 23:00:00|1277.6|1275.6|1277.4|1275.4|1277.6|1275.6|1277.4|1275.4|0
1629846300000|2021-08-24 23:05:00|1277.3|1275.3|1277.2|1275.2|1277.4|1275.4|1277.1|1275.1|0
1629846600000|2021-08-24 23:10:00|1277.1|1275.1|1277.3|1275.3|1277.3|1275.3|1277.1|1275.1|0
1629846900000|2021-08-24 23:15:00|1277.2|1275.2|1277|1275|1277.2|1275.2|1277|1275|0
1629847200000|2021-08-24 23:20:00|1277.1|1275.1|1277|1275|1277.1|1275.1|1276.9|1274.9|0
1629847500000|2021-08-24 23:25:00|1276.9|1274.9|1277|1275|1277|1275|1276.9|1274.9|0
1629847800000|2021-08-24 23:30:00|1276.9|1274.9|1277.1|1275.1|1277.2|1275.2|1276.9|1274.9|0
1629848100000|2021-08-24 23:35:00|1277.2|1275.2|1277.2|1275.2|1277.2|1275.2|1277.1|1275.1|0
1629848400000|2021-08-24 23:40:00|1277.3|1275.3|1277.2|1275.2|1277.3|1275.3|1277.2|1275.2|0
1629848700000|2021-08-24 23:45:00|1277.1|1275.1|1276.8|1274.8|1277.1|1275.1|1276.7|1274.7|0
1629849000000|2021-08-24 23:50:00|1276.9|1274.9|1277|1275|1277.2|1275.2|1276.9|1274.9|0
1629849300000|2021-08-24 23:55:00|1276.9|1274.9|1277.2|1275.2|1277.2|1275.2|1276.9|1274.9|0
1629849600000|2021-08-25 00:00:00|1277.1|1275.1|1277.8|1276.8|1277.8|1276.8|1276.6|1275.1|7
1629849900000|2021-08-25 00:05:00|1277.6|1276.6|1278.5|1277.5|1278.5|1277.5|1277.6|1276.6|20
1629850200000|2021-08-25 00:10:00|1278.6|1277.6|1278.5|1277.5|1279|1278|1278.5|1277.5|16
1629850500000|2021-08-25 00:15:00|1278.6|1277.6|1278|1277|1278.6|1277.6|1278|1277|12
1629850800000|2021-08-25 00:20:00|1277.9|1276.9|1277.7|1276.7|1278|1277|1277.6|1276.6|22
1629851100000|2021-08-25 00:25:00|1278|1277|1277.9|1276.9|1278|1277|1277.9|1276.9|2
1629851400000|2021-08-25 00:30:00|1277.7|1276.7|1277.3|1276.3|1277.7|1276.7|1277.3|1276.3|8
1629851700000|2021-08-25 00:35:00|1277.9|1276.9|1277.9|1276.9|1278.4|1277.4|1277.6|1276.6|34
1629852000000|2021-08-25 00:40:00|1277.8|1276.8|1277.7|1276.7|1278|1277|1277.5|1276.5|48
1629852300000|2021-08-25 00:45:00|1277.6|1276.6|1278.1|1277.1|1278.3|1277.3|1277.5|1276.5|51
1629852600000|2021-08-25 00:50:00|1277.9|1276.9|1278.3|1277.3|1278.3|1277.3|1277.8|1276.8|36
1629852900000|2021-08-25 00:55:00|1278.1|1277.1|1278.3|1277.3|1278.3|1277.3|1277.8|1276.8|33
1629853200000|2021-08-25 01:00:00|1278.1|1277.1|1277.3|1276.3|1278.4|1277.4|1276.4|1275.4|94
1629853500000|2021-08-25 01:05:00|1277.4|1276.4|1278.1|1277.1|1278.7|1277.7|1277.4|1276.4|60
1629853800000|2021-08-25 01:10:00|1278.4|1277.4|1277.8|1276.8|1278.8|1277.8|1277.7|1276.7|132
1629854100000|2021-08-25 01:15:00|1277.7|1276.7|1280.7|1279.7|1281.2|1280.2|1277.7|1276.7|116
1629854400000|2021-08-25 01:20:00|1280.9|1279.9|1280.3|1279.3|1281.1|1280.1|1280|1279|67
1629854700000|2021-08-25 01:25:00|1280|1279|1279.4|1278.4|1280.4|1279.4|1279.4|1278.4|84
1629855000000|2021-08-25 01:30:00|1280|1279|1280.8|1279.8|1280.8|1279.8|1278.2|1277.2|109
1629855300000|2021-08-25 01:35:00|1280.9|1279.9|1280|1279|1280.9|1279.9|1279.3|1278.3|104
1629855600000|2021-08-25 01:40:00|1279.9|1278.9|1282|1281|1282.3|1281.3|1279.5|1278.5|311
1629855900000|2021-08-25 01:45:00|1281.7|1280.7|1280.5|1279.5|1282.3|1281.3|1280.2|1279.2|105
1629856200000|2021-08-25 01:50:00|1280.4|1279.4|1278.9|1277.9|1281|1280|1278.4|1277.4|135
1629856500000|2021-08-25 01:55:00|1278.5|1277.5|1276.6|1275.6|1278.7|1277.7|1276.3|1275.3|107
1629856800000|2021-08-25 02:00:00|1276.4|1275.4|1277.8|1276.8|1278.1|1277.1|1275.9|1274.9|144
1629857100000|2021-08-25 02:05:00|1278.3|1277.3|1277.5|1276.5|1278.9|1277.9|1277.2|1276.2|157
1629857400000|2021-08-25 02:10:00|1277.9|1276.9|1277.7|1276.7|1278.3|1277.3|1276.5|1275.5|169
1629857700000|2021-08-25 02:15:00|1277.3|1276.3|1276.7|1275.7|1278.2|1277.2|1276.6|1275.6|116
1629858000000|2021-08-25 02:20:00|1276.4|1275.4|1272.7|1271.7|1276.8|1275.8|1272.4|1271.4|98
1629858300000|2021-08-25 02:25:00|1272.8|1271.8|1272|1271|1273.6|1272.6|1271.9|1270.9|94
1629858600000|2021-08-25 02:30:00|1271.6|1270.6|1272.7|1271.7|1273.3|1272.3|1271.6|1270.6|90
1629858900000|2021-08-25 02:35:00|1273|1272|1274.8|1273.8|1275.1|1274.1|1272.7|1271.7|84
1629859200000|2021-08-25 02:40:00|1274.9|1273.9|1274|1273|1275.1|1274.1|1274|1273|63
1629859500000|2021-08-25 02:45:00|1274.2|1273.2|1273.8|1272.8|1274.7|1273.7|1273.4|1272.4|83
1629859800000|2021-08-25 02:50:00|1273.5|1272.5|1273.6|1272.6|1273.8|1272.8|1273.4|1272.4|14
1629860100000|2021-08-25 02:55:00|1272.8|1271.8|1273|1272|1273.5|1272.5|1272.7|1271.7|11
1629860400000|2021-08-25 03:00:00|1272.6|1271.6|1270.2|1269.2|1272.6|1271.6|1269.8|1268.8|82
1629860700000|2021-08-25 03:05:00|1269.8|1268.8|1271.3|1270.3|1271.3|1270.3|1269.8|1268.8|43
1629861000000|2021-08-25 03:10:00|1272.1|1271.1|1271.7|1270.7|1272.1|1271.1|1271.7|1270.7|5
1629861300000|2021-08-25 03:15:00|1271.9|1270.9|1272.9|1271.9|1273.1|1272.1|1271.9|1270.9|15
1629861600000|2021-08-25 03:20:00|1272.8|1271.8|1272.4|1271.4|1272.8|1271.8|1271.8|1270.8|10
1629861900000|2021-08-25 03:25:00|1272.6|1271.6|1272.8|1271.8|1272.8|1271.8|1272.6|1271.6|7
1629862200000|2021-08-25 03:30:00|1272.9|1271.9|1273|1272|1273.8|1272.8|1272.9|1271.9|18
1629862500000|2021-08-25 03:35:00|1273.2|1272.2|1272.6|1271.6|1273.2|1272.2|1272.6|1271.6|8
1629862800000|2021-08-25 03:40:00|1272.4|1271.4|1271.8|1270.8|1272.5|1271.5|1271.8|1270.8|14
1629863100000|2021-08-25 03:45:00|1272|1271|1272.6|1271.6|1272.6|1271.6|1271.8|1270.8|27
1629863400000|2021-08-25 03:50:00|1272.4|1271.4|1272.1|1271.1|1272.9|1271.9|1272.1|1271.1|38
1629863700000|2021-08-25 03:55:00|1272.5|1271.5|1272.4|1271.4|1272.5|1271.5|1272.4|1271.4|25
1629864000000|2021-08-25 04:00:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1272.2|1271.2|4
1629864300000|2021-08-25 04:05:00|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1
1629864600000|2021-08-25 04:10:00|1272.2|1271.2|1272.1|1271.1|1272.2|1271.2|1272|1271|10
1629864900000|2021-08-25 04:15:00|1272|1271|1272.1|1271.1|1272.2|1271.2|1272|1271|4
1629865200000|2021-08-25 04:20:00|1272.3|1271.3|1272.4|1271.4|1272.4|1271.4|1272.3|1271.3|3
1629865500000|2021-08-25 04:25:00|1272.9|1271.9|1273|1272|1273.2|1272.2|1272.9|1271.9|10
1629865800000|2021-08-25 04:30:00|1272.9|1271.9|1272.7|1271.7|1272.9|1271.9|1272.7|1271.7|3
1629866400000|2021-08-25 04:40:00|1272.2|1271.2|1272.4|1271.4|1272.4|1271.4|1272.2|1271.2|10
1629866700000|2021-08-25 04:45:00|1272.6|1271.6|1272.4|1271.4|1272.8|1271.8|1272.4|1271.4|11
1629867000000|2021-08-25 04:50:00|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|3
1629867300000|2021-08-25 04:55:00|1273.2|1272.2|1273.1|1272.1|1273.2|1272.2|1273.1|1272.1|11
1629867600000|2021-08-25 05:00:00|1273.4|1272.4|1274.4|1273.4|1274.6|1273.6|1272.9|1271.9|57
1629867900000|2021-08-25 05:05:00|1274.5|1273.5|1274.8|1273.8|1274.9|1273.9|1274.5|1273.5|13
1629868200000|2021-08-25 05:10:00|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|1274.8|1273.8|16
1629868500000|2021-08-25 05:15:00|1274.8|1273.8|1274.9|1273.9|1274.9|1273.9|1274.8|1273.8|7
1629868800000|2021-08-25 05:20:00|1274.6|1273.6|1275.1|1274.1|1275.1|1274.1|1274.4|1273.4|14
1629869100000|2021-08-25 05:25:00|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|1
1629869400000|2021-08-25 05:30:00|1275.5|1274.5|1276.5|1275.5|1276.5|1275.5|1275.5|1274.5|9
1629869700000|2021-08-25 05:35:00|1276.6|1275.6|1276.6|1275.6|1276.6|1275.6|1276.6|1275.6|10
1629870000000|2021-08-25 05:40:00|1276.5|1275.5|1276.8|1275.8|1276.8|1275.8|1276.4|1275.4|10
1629870300000|2021-08-25 05:45:00|1276.4|1275.4|1276.2|1275.2|1276.4|1275.4|1276.2|1275.2|2
1629870600000|2021-08-25 05:50:00|1275.9|1274.9|1275.9|1274.9|1276.2|1275.2|1275.9|1274.9|129
1629870900000|2021-08-25 05:55:00|1276.7|1275.7|1276.3|1275.3|1276.7|1275.7|1276|1275|6
1629871200000|2021-08-25 06:00:00|1276.1|1275.1|1276.2|1275.2|1276.5|1275.5|1275.9|1274.9|31
1629871500000|2021-08-25 06:05:00|1275.9|1274.9|1275.6|1274.6|1276|1275|1275.5|1274.5|7
1629871800000|2021-08-25 06:10:00|1275.3|1274.3|1275.3|1274.3|1275.5|1274.5|1275.2|1274.2|11
1629872100000|2021-08-25 06:15:00|1275.2|1274.2|1274.9|1273.9|1275.2|1274.2|1274.5|1273.5|28
1629872400000|2021-08-25 06:20:00|1275|1274|1275|1274|1275.1|1274.1|1274.7|1273.7|8
1629872700000|2021-08-25 06:25:00|1275.1|1274.1|1274.9|1273.9|1275.3|1274.3|1274.8|1273.8|111
1629873000000|2021-08-25 06:30:00|1274.7|1273.7|1274.3|1273.3|1274.9|1273.9|1273.6|1272.6|78
1629873300000|2021-08-25 06:35:00|1274.4|1273.4|1273.3|1272.3|1274.4|1273.4|1273.2|1272.2|49
1629873600000|2021-08-25 06:40:00|1273.4|1272.4|1273.5|1272.5|1273.6|1272.6|1273|1272|89
1629873900000|2021-08-25 06:45:00|1273.6|1272.6|1273.8|1272.8|1274.2|1273.2|1273.6|1272.6|75
1629874200000|2021-08-25 06:50:00|1273.9|1272.9|1273.7|1272.7|1274.3|1273.3|1273.6|1272.6|91
1629874500000|2021-08-25 06:55:00|1273.6|1272.6|1273.3|1272.3|1273.9|1272.9|1273|1272|147
1629874800000|2021-08-25 07:00:00|1273.4|1272.4|1274.1|1273.1|1274.4|1273.4|1273|1272|358
1629875100000|2021-08-25 07:05:00|1274.2|1273.2|1274.5|1273.5|1274.6|1273.6|1273.9|1272.9|431
1629875400000|2021-08-25 07:10:00|1274.4|1273.4|1274.8|1273.8|1274.8|1273.8|1273.8|1272.8|316
1629875700000|2021-08-25 07:15:00|1274.7|1273.7|1274.5|1273.5|1274.9|1273.9|1274.2|1273.2|259
1629876000000|2021-08-25 07:20:00|1274.4|1273.4|1274.2|1273.2|1274.7|1273.7|1274.2|1273.2|168
1629876300000|2021-08-25 07:25:00|1274.3|1273.3|1274.7|1273.7|1274.8|1273.8|1274.3|1273.3|200
1629876600000|2021-08-25 07:30:00|1274.6|1273.6|1275|1274|1275|1274|1274.3|1273.3|109
1629876900000|2021-08-25 07:35:00|1275.1|1274.1|1275.9|1274.9|1275.9|1274.9|1274.9|1273.9|314
1629877200000|2021-08-25 07:40:00|1275.8|1274.8|1275.9|1274.9|1276|1275|1275.5|1274.5|118
1629877500000|2021-08-25 07:45:00|1276|1275|1276.6|1275.6|1276.6|1275.6|1275.9|1274.9|126
1629877800000|2021-08-25 07:50:00|1276.5|1275.5|1276.2|1275.2|1276.5|1275.5|1276.2|1275.2|94
1629878100000|2021-08-25 07:55:00|1276.1|1275.1|1276.4|1275.4|1276.7|1275.7|1276|1275|119
1629878400000|2021-08-25 08:00:00|1276.3|1275.3|1276.6|1275.6|1276.6|1275.6|1275.9|1274.9|263
1629878700000|2021-08-25 08:05:00|1276.5|1275.5|1276.5|1275.5|1276.8|1275.8|1276|1275|218
1629879000000|2021-08-25 08:10:00|1276.7|1275.7|1277.4|1276.4|1277.6|1276.6|1276.7|1275.7|279
1629879300000|2021-08-25 08:15:00|1277.5|1276.5|1278.1|1277.1|1278.2|1277.2|1277.2|1276.2|255
1629879600000|2021-08-25 08:20:00|1278|1277|1277.4|1276.4|1278.1|1277.1|1277.3|1276.3|106
1629879900000|2021-08-25 08:25:00|1277.6|1276.6|1277.7|1276.7|1278|1277|1277.5|1276.5|135
1629880200000|2021-08-25 08:30:00|1277.5|1276.5|1277.7|1276.7|1278.1|1277.1|1277.5|1276.5|89
1629880500000|2021-08-25 08:35:00|1277.6|1276.6|1277.2|1276.2|1277.6|1276.6|1277|1276|39
1629880800000|2021-08-25 08:40:00|1277.3|1276.3|1277.3|1276.3|1277.4|1276.4|1277.2|1276.2|43
1629881100000|2021-08-25 08:45:00|1277.2|1276.2|1277.2|1276.2|1277.4|1276.4|1277.1|1276.1|72
1629881400000|2021-08-25 08:50:00|1277.3|1276.3|1277|1276|1277.3|1276.3|1277|1276|39
1629881700000|2021-08-25 08:55:00|1276.9|1275.9|1276.5|1275.5|1276.9|1275.9|1276.5|1275.5|257
1629882000000|2021-08-25 09:00:00|1276.4|1275.4|1276.3|1275.3|1276.4|1275.4|1276|1275|374
1629882300000|2021-08-25 09:05:00|1276.2|1275.2|1275.9|1274.9|1276.3|1275.3|1275.8|1274.8|242
1629882600000|2021-08-25 09:10:00|1275.8|1274.8|1276.2|1275.2|1276.3|1275.3|1275.8|1274.8|113
1629882900000|2021-08-25 09:15:00|1276.1|1275.1|1276.6|1275.6|1277|1276|1276.1|1275.1|88
1629883200000|2021-08-25 09:20:00|1276.8|1275.8|1276.7|1275.7|1276.9|1275.9|1276.5|1275.5|212
1629883500000|2021-08-25 09:25:00|1276.6|1275.6|1276|1275|1276.6|1275.6|1275.9|1274.9|64
1629883800000|2021-08-25 09:30:00|1275.9|1274.9|1275.8|1274.8|1276.3|1275.3|1275.7|1274.7|40
1629884100000|2021-08-25 09:35:00|1275.7|1274.7|1276.1|1275.1|1276.1|1275.1|1275.6|1274.6|63
1629884400000|2021-08-25 09:40:00|1276.2|1275.2|1275.9|1274.9|1276.3|1275.3|1275.7|1274.7|149
1629884700000|2021-08-25 09:45:00|1275.7|1274.7|1276.2|1275.2|1276.2|1275.2|1275.7|1274.7|195
1629885000000|2021-08-25 09:50:00|1276.1|1275.1|1276.2|1275.2|1276.2|1275.2|1275.9|1274.9|51
1629885300000|2021-08-25 09:55:00|1276.1|1275.1|1276|1275|1276.2|1275.2|1275.8|1274.8|172
1629885600000|2021-08-25 10:00:00|1276.1|1275.1|1276.4|1275.4|1276.5|1275.5|1276.1|1275.1|75
1629885900000|2021-08-25 10:05:00|1276.5|1275.5|1276.1|1275.1|1276.5|1275.5|1276|1275|64
1629886200000|2021-08-25 10:10:00|1276.3|1275.3|1276.6|1275.6|1276.6|1275.6|1276.2|1275.2|37
1629886500000|2021-08-25 10:15:00|1276.7|1275.7|1276.7|1275.7|1276.9|1275.9|1276.6|1275.6|42
1629886800000|2021-08-25 10:20:00|1276.6|1275.6|1276.2|1275.2|1276.8|1275.8|1275.9|1274.9|173
1629887100000|2021-08-25 10:25:00|1276|1275|1275.7|1274.7|1276.1|1275.1|1275.7|1274.7|28
1629887400000|2021-08-25 10:30:00|1275.8|1274.8|1276|1275|1276.1|1275.1|1275.6|1274.6|88
1629887700000|2021-08-25 10:35:00|1276.1|1275.1|1276.2|1275.2|1276.5|1275.5|1275.9|1274.9|225
1629888000000|2021-08-25 10:40:00|1276.3|1275.3|1275|1274|1276.3|1275.3|1274.9|1273.9|196
1629888300000|2021-08-25 10:45:00|1275.1|1274.1|1275.3|1274.3|1275.5|1274.5|1274.8|1273.8|166
1629888600000|2021-08-25 10:50:00|1275.2|1274.2|1275.7|1274.7|1275.8|1274.8|1275.1|1274.1|81
1629888900000|2021-08-25 10:55:00|1275.8|1274.8|1276.1|1275.1|1276.3|1275.3|1275.4|1274.4|251
1629889200000|2021-08-25 11:00:00|1276.2|1275.2|1276.3|1275.3|1276.6|1275.6|1276|1275|147
1629889500000|2021-08-25 11:05:00|1276.5|1275.5|1275.2|1274.2|1276.5|1275.5|1275|1274|89
1629889800000|2021-08-25 11:10:00|1275.1|1274.1|1275.5|1274.5|1275.6|1274.6|1275|1274|92
1629890100000|2021-08-25 11:15:00|1275.6|1274.6|1275.2|1274.2|1275.7|1274.7|1275.2|1274.2|78
1629890400000|2021-08-25 11:20:00|1275.1|1274.1|1275|1274|1275.4|1274.4|1274.9|1273.9|240
1629890700000|2021-08-25 11:25:00|1274.9|1273.9|1274.8|1273.8|1275.3|1274.3|1274.7|1273.7|301
1629891000000|2021-08-25 11:30:00|1274.5|1273.5|1273.4|1272.4|1274.5|1273.5|1273.3|1272.3|225
1629891300000|2021-08-25 11:35:00|1273.6|1272.6|1273.8|1272.8|1273.9|1272.9|1273.6|1272.6|48
1629891600000|2021-08-25 11:40:00|1273.6|1272.6|1273.8|1272.8|1273.8|1272.8|1273.6|1272.6|16
1629891900000|2021-08-25 11:45:00|1273.7|1272.7|1273.4|1272.4|1273.8|1272.8|1273.3|1272.3|28
1629892200000|2021-08-25 11:50:00|1273.5|1272.5|1273.3|1272.3|1273.6|1272.6|1273.3|1272.3|44
1629892500000|2021-08-25 11:55:00|1273.4|1272.4|1274.4|1273.4|1274.4|1273.4|1273.4|1272.4|59
1629892800000|2021-08-25 12:00:00|1274.3|1273.3|1273.7|1272.7|1274.6|1273.6|1273.7|1272.7|102
1629893100000|2021-08-25 12:05:00|1273.6|1272.6|1273.4|1272.4|1273.6|1272.6|1273.2|1272.2|64
1629893400000|2021-08-25 12:10:00|1273.3|1272.3|1273.5|1272.5|1273.8|1272.8|1273.2|1272.2|93
1629893700000|2021-08-25 12:15:00|1273.6|1272.6|1273.4|1272.4|1273.8|1272.8|1273.4|1272.4|53
1629894000000|2021-08-25 12:20:00|1273.3|1272.3|1274|1273|1274|1273|1273.2|1272.2|93
1629894300000|2021-08-25 12:25:00|1274.1|1273.1|1273.7|1272.7|1274.3|1273.3|1273.7|1272.7|153
1629894600000|2021-08-25 12:30:00|1273.8|1272.8|1275|1274|1275|1274|1273.8|1272.8|347
1629894900000|2021-08-25 12:35:00|1274.9|1273.9|1274.9|1273.9|1275.1|1274.1|1274.7|1273.7|172
1629895200000|2021-08-25 12:40:00|1275|1274|1275.4|1274.4|1275.4|1274.4|1275|1274|159
1629895500000|2021-08-25 12:45:00|1275.5|1274.5|1275.7|1274.7|1276|1275|1275.5|1274.5|109
1629895800000|2021-08-25 12:50:00|1275.5|1274.5|1275.6|1274.6|1275.8|1274.8|1275.5|1274.5|69
1629896100000|2021-08-25 12:55:00|1275.5|1274.5|1275.2|1274.2|1275.6|1274.6|1275.2|1274.2|56
1629896400000|2021-08-25 13:00:00|1275.3|1274.3|1275|1274|1275.5|1274.5|1274.8|1273.8|61
1629896700000|2021-08-25 13:05:00|1275.1|1274.1|1275.3|1274.3|1275.4|1274.4|1274.9|1273.9|79
1629897000000|2021-08-25 13:10:00|1275.2|1274.2|1275.1|1274.1|1275.6|1274.6|1275|1274|112
1629897300000|2021-08-25 13:15:00|1275.2|1274.2|1275.1|1274.1|1275.5|1274.5|1275|1274|115
1629897600000|2021-08-25 13:20:00|1275|1274|1274.9|1273.9|1275.1|1274.1|1274.8|1273.8|88
1629897900000|2021-08-25 13:25:00|1275|1274|1274.4|1273.4|1275.1|1274.1|1274.3|1273.3|270
1629898200000|2021-08-25 13:30:00|1274.1|1273.6|1271.8|1271.3|1275.3|1274.8|1271.2|1270.7|4053
1629898500000|2021-08-25 13:35:00|1271.7|1271.2|1272.2|1271.7|1272.4|1271.9|1271.2|1270.7|1421
1629898800000|2021-08-25 13:40:00|1272.1|1271.6|1274.7|1274.2|1274.7|1274.2|1272|1271.5|1653
1629899100000|2021-08-25 13:45:00|1274.6|1274.1|1273.5|1273|1275.3|1274.8|1273.3|1272.8|948
1629899400000|2021-08-25 13:50:00|1273.6|1273.1|1273.2|1272.7|1273.6|1273.1|1271.6|1271.1|1657
1629899700000|2021-08-25 13:55:00|1273.1|1272.6|1273.6|1273.1|1274.1|1273.6|1272.9|1272.4|838
1629900000000|2021-08-25 14:00:00|1273.7|1273.2|1273.6|1273.1|1274.3|1273.8|1273.1|1272.6|898
1629900300000|2021-08-25 14:05:00|1273.5|1273|1272.5|1272|1273.5|1273|1271.9|1271.4|1190
1629900600000|2021-08-25 14:10:00|1272.6|1272.1|1274|1273.5|1274|1273.5|1272.5|1272|1396
1629900900000|2021-08-25 14:15:00|1273.9|1273.4|1274.9|1274.4|1275.3|1274.8|1273.9|1273.4|1345
1629901200000|2021-08-25 14:20:00|1275|1274.5|1274.5|1274|1275.5|1275|1274.4|1273.9|808
1629901500000|2021-08-25 14:25:00|1274.6|1274.1|1274.7|1274.2|1275.2|1274.7|1273.9|1273.4|999
1629901800000|2021-08-25 14:30:00|1274.8|1274.3|1274.5|1274|1275|1274.5|1273.4|1272.9|621
1629902100000|2021-08-25 14:35:00|1274.6|1274.1|1274.7|1274.2|1275|1274.5|1273.5|1273|713
1629902400000|2021-08-25 14:40:00|1274.8|1274.3|1275.5|1275|1275.7|1275.2|1274.1|1273.6|799
1629902700000|2021-08-25 14:45:00|1275.4|1274.9|1275.2|1274.7|1275.8|1275.3|1274.8|1274.3|420
1629903000000|2021-08-25 14:50:00|1275.3|1274.8|1274.8|1274.3|1275.4|1274.9|1274.4|1273.9|825
1629903300000|2021-08-25 14:55:00|1274.9|1274.4|1274.6|1274.1|1275.3|1274.8|1274.5|1274|740
1629903600000|2021-08-25 15:00:00|1274.7|1274.2|1274.9|1274.4|1275.4|1274.9|1274.6|1274.1|780
1629903900000|2021-08-25 15:05:00|1275|1274.5|1273.7|1273.2|1275.3|1274.8|1273.5|1273|1075
1629904200000|2021-08-25 15:10:00|1273.8|1273.3|1274.8|1274.3|1275.1|1274.6|1273.5|1273|450
1629904500000|2021-08-25 15:15:00|1274.7|1274.2|1275.1|1274.6|1275.2|1274.7|1274.5|1274|456
1629904800000|2021-08-25 15:20:00|1275.2|1274.7|1275.4|1274.9|1275.7|1275.2|1275.1|1274.6|384
1629905100000|2021-08-25 15:25:00|1275.3|1274.8|1275.8|1275.3|1275.9|1275.4|1275.3|1274.8|398
1629905400000|2021-08-25 15:30:00|1275.9|1275.4|1277.1|1276.6|1277.2|1276.7|1275.7|1275.2|1388
1629905700000|2021-08-25 15:35:00|1277.2|1276.7|1275.4|1274.9|1277.2|1276.7|1275.3|1274.8|535
1629906000000|2021-08-25 15:40:00|1275.5|1275|1276.3|1275.8|1276.6|1276.1|1275.4|1274.9|230
1629906300000|2021-08-25 15:45:00|1276.2|1275.7|1276.3|1275.8|1276.4|1275.9|1275.8|1275.3|148
1629906600000|2021-08-25 15:50:00|1276.2|1275.7|1276.6|1276.1|1277|1276.5|1276.1|1275.6|224
1629906900000|2021-08-25 15:55:00|1276.5|1276|1276.4|1275.9|1276.5|1276|1276.1|1275.6|242
1629907200000|2021-08-25 16:00:00|1276.3|1275.8|1276.2|1275.7|1276.3|1275.8|1275.8|1275.3|320
1629907500000|2021-08-25 16:05:00|1276.1|1275.6|1276.5|1276|1276.6|1276.1|1276.1|1275.6|254
1629907800000|2021-08-25 16:10:00|1276.4|1275.9|1275.8|1275.3|1276.6|1276.1|1275.7|1275.2|424
1629908100000|2021-08-25 16:15:00|1275.9|1275.4|1275.7|1275.2|1276.1|1275.6|1275.6|1275.1|356
1629908400000|2021-08-25 16:20:00|1275.6|1275.1|1276.1|1275.6|1276.1|1275.6|1275.6|1275.1|241
1629908700000|2021-08-25 16:25:00|1276|1275.5|1276.1|1275.6|1276.3|1275.8|1275.6|1275.1|267
1629909000000|2021-08-25 16:30:00|1276|1275.5|1276.1|1275.6|1276.1|1275.6|1275.8|1275.3|192
1629909300000|2021-08-25 16:35:00|1276.2|1275.7|1276.1|1275.6|1276.2|1275.7|1275.9|1275.4|228
1629909600000|2021-08-25 16:40:00|1276.2|1275.7|1275.7|1275.2|1276.3|1275.8|1275.6|1275.1|351
1629909900000|2021-08-25 16:45:00|1275.8|1275.3|1275.2|1274.7|1275.8|1275.3|1275.2|1274.7|227
1629910200000|2021-08-25 16:50:00|1275.1|1274.6|1275.1|1274.6|1275.3|1274.8|1275|1274.5|157
1629910500000|2021-08-25 16:55:00|1275.3|1274.8|1275.1|1274.6|1275.5|1275|1275.1|1274.6|222
1629910800000|2021-08-25 17:00:00|1275|1274.5|1274.7|1274.2|1275|1274.5|1274.5|1274|224
1629911100000|2021-08-25 17:05:00|1274.6|1274.1|1274|1273.5|1274.7|1274.2|1273.8|1273.3|580
1629911400000|2021-08-25 17:10:00|1274.1|1273.6|1273.7|1273.2|1274.2|1273.7|1273.7|1273.2|278
1629911700000|2021-08-25 17:15:00|1273.8|1273.3|1274.5|1274|1274.5|1274|1273.7|1273.2|422
1629912000000|2021-08-25 17:20:00|1274.6|1274.1|1274.3|1273.8|1274.9|1274.4|1274.1|1273.6|454
1629912300000|2021-08-25 17:25:00|1274.4|1273.9|1274.4|1273.9|1274.6|1274.1|1274.3|1273.8|216
1629912600000|2021-08-25 17:30:00|1274.3|1273.8|1274.8|1274.3|1274.9|1274.4|1274.2|1273.7|352
1629912900000|2021-08-25 17:35:00|1274.7|1274.2|1274.4|1273.9|1274.9|1274.4|1274.4|1273.9|305
1629913200000|2021-08-25 17:40:00|1274.5|1274|1274.6|1274.1|1274.7|1274.2|1274.2|1273.7|356
1629913500000|2021-08-25 17:45:00|1274.7|1274.2|1274.7|1274.2|1274.8|1274.3|1274.4|1273.9|474
1629913800000|2021-08-25 17:50:00|1274.6|1274.1|1274.5|1274|1274.7|1274.2|1274.3|1273.8|283
1629914100000|2021-08-25 17:55:00|1274.6|1274.1|1274.6|1274.1|1274.6|1274.1|1274.3|1273.8|219
1629914400000|2021-08-25 18:00:00|1274.7|1274.2|1274.7|1274.2|1274.8|1274.3|1274.5|1274|357
1629914700000|2021-08-25 18:05:00|1274.6|1274.1|1275.3|1274.8|1275.4|1274.9|1274.6|1274.1|366
1629915000000|2021-08-25 18:10:00|1275.4|1274.9|1275.9|1275.4|1276.4|1275.9|1275.3|1274.8|378
1629915300000|2021-08-25 18:15:00|1276|1275.5|1275.5|1275|1276|1275.5|1275.4|1274.9|460
1629915600000|2021-08-25 18:20:00|1275.6|1275.1|1275.6|1275.1|1275.7|1275.2|1275.3|1274.8|291
1629915900000|2021-08-25 18:25:00|1275.7|1275.2|1276.3|1275.8|1276.4|1275.9|1275.6|1275.1|255
1629916200000|2021-08-25 18:30:00|1276.4|1275.9|1276.2|1275.7|1276.7|1276.2|1276.1|1275.6|394
1629916500000|2021-08-25 18:35:00|1276.3|1275.8|1276.3|1275.8|1276.3|1275.8|1275.9|1275.4|275
1629916800000|2021-08-25 18:40:00|1276.4|1275.9|1276.9|1276.4|1277|1276.5|1276.3|1275.8|273
1629917100000|2021-08-25 18:45:00|1276.8|1276.3|1276.7|1276.2|1276.8|1276.3|1276.5|1276|345
1629917400000|2021-08-25 18:50:00|1276.8|1276.3|1276.9|1276.4|1277|1276.5|1276.7|1276.2|312
1629917700000|2021-08-25 18:55:00|1276.8|1276.3|1276.9|1276.4|1277.2|1276.7|1276.8|1276.3|528
1629918000000|2021-08-25 19:00:00|1276.8|1276.3|1276.5|1276|1276.8|1276.3|1276.4|1275.9|545
1629918300000|2021-08-25 19:05:00|1276.4|1275.9|1276.8|1276.3|1276.8|1276.3|1276.2|1275.7|560
1629918600000|2021-08-25 19:10:00|1276.9|1276.4|1276.5|1276|1276.9|1276.4|1276.4|1275.9|483
1629918900000|2021-08-25 19:15:00|1276.4|1275.9|1276.5|1276|1276.7|1276.2|1276.4|1275.9|441
1629919200000|2021-08-25 19:20:00|1276.4|1275.9|1277|1276.5|1277|1276.5|1276.3|1275.8|392
1629919500000|2021-08-25 19:25:00|1277.1|1276.6|1277.6|1277.1|1277.8|1277.3|1277.1|1276.6|499
1629919800000|2021-08-25 19:30:00|1277.5|1277|1277.1|1276.6|1278.1|1277.6|1277|1276.5|468
1629920100000|2021-08-25 19:35:00|1277.2|1276.7|1277|1276.5|1277.5|1277|1276.9|1276.4|543
1629920400000|2021-08-25 19:40:00|1276.9|1276.4|1277.4|1276.9|1277.5|1277|1276.9|1276.4|485
1629920700000|2021-08-25 19:45:00|1277.5|1277|1277.1|1276.6|1277.6|1277.1|1276.8|1276.3|643
1629921000000|2021-08-25 19:50:00|1277.2|1276.7|1277.8|1277.3|1277.9|1277.4|1277|1276.5|930
1629921300000|2021-08-25 19:55:00|1277.9|1277.4|1277.5|1277|1278.3|1277.8|1277.4|1276.9|3631
1629921600000|2021-08-25 20:00:00|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1277.4|1276.4|604
1629921900000|2021-08-25 20:05:00|1277.6|1276.6|1277.9|1276.9|1277.9|1276.9|1277.6|1276.6|70
1629922200000|2021-08-25 20:10:00|1277.8|1276.8|1278|1277|1278|1277|1277.7|1276.7|122
1629922500000|2021-08-25 20:15:00|1278.1|1277.1|1278.7|1277.7|1278.7|1277.7|1278|1277|87
1629922800000|2021-08-25 20:20:00|1278.4|1277.4|1278.3|1277.3|1278.8|1277.8|1278.3|1277.3|16
1629923100000|2021-08-25 20:25:00|1278.6|1277.6|1278.5|1277.5|1278.8|1277.8|1278.4|1277.4|91
1629923400000|2021-08-25 20:30:00|1278|1277|1278.3|1277.3|1278.4|1277.4|1278|1277|12
1629923700000|2021-08-25 20:35:00|1278.1|1277.1|1277.8|1276.8|1278.1|1277.1|1277.8|1276.8|14
1629924000000|2021-08-25 20:40:00|1277.7|1276.7|1277.7|1276.7|1277.7|1276.7|1277.7|1276.7|1
1629924600000|2021-08-25 20:50:00|1277.5|1276.5|1278.6|1277.6|1278.6|1277.6|1277.4|1276.4|14
1629924900000|2021-08-25 20:55:00|1278.7|1277.7|1278|1277|1278.7|1277.7|1277.2|1276.2|49
1629925200000|2021-08-25 21:00:00|1277.3|1276.3|1277.2|1276.2|1277.3|1276.3|1277.2|1276.2|2
1629928800000|2021-08-25 22:00:00|1277.7|1275.7|1277.4|1275.4|1277.8|1275.8|1277.4|1275.4|0
1629929100000|2021-08-25 22:05:00|1277.3|1275.3|1277.4|1275.4|1277.4|1275.4|1277.3|1275.3|0
1629929400000|2021-08-25 22:10:00|1277.3|1275.3|1277.2|1275.2|1277.3|1275.3|1277.2|1275.2|0
1629929700000|2021-08-25 22:15:00|1277.3|1275.3|1277.3|1275.3|1277.4|1275.4|1277.3|1275.3|0
1629930000000|2021-08-25 22:20:00|1277.4|1275.4|1277.2|1275.2|1277.4|1275.4|1277.2|1275.2|0
1629930300000|2021-08-25 22:25:00|1277.3|1275.3|1277.3|1275.3|1277.3|1275.3|1277.2|1275.2|0
1629930600000|2021-08-25 22:30:00|1277.4|1275.4|1277.5|1275.5|1277.5|1275.5|1277.4|1275.4|0
1629930900000|2021-08-25 22:35:00|1277.6|1275.6|1277.5|1275.5|1277.6|1275.6|1277.4|1275.4|0
1629931200000|2021-08-25 22:40:00|1277.4|1275.4|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629931500000|2021-08-25 22:45:00|1277.5|1275.5|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629931800000|2021-08-25 22:50:00|1277.5|1275.5|1277.5|1275.5|1277.6|1275.6|1277.5|1275.5|0
1629932100000|2021-08-25 22:55:00|1277.4|1275.4|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629932400000|2021-08-25 23:00:00|1277.5|1275.5|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629932700000|2021-08-25 23:05:00|1277.3|1275.3|1277.4|1275.4|1277.4|1275.4|1277.3|1275.3|0
1629933600000|2021-08-25 23:20:00|1277.3|1275.3|1277.3|1275.3|1277.3|1275.3|1277.3|1275.3|0
1629933900000|2021-08-25 23:25:00|1277.2|1275.2|1277.3|1275.3|1277.3|1275.3|1277.2|1275.2|0
1629934200000|2021-08-25 23:30:00|1277.2|1275.2|1277.6|1275.6|1277.6|1275.6|1277.2|1275.2|0
1629934500000|2021-08-25 23:35:00|1277.5|1275.5|1277.4|1275.4|1277.5|1275.5|1277.4|1275.4|0
1629934800000|2021-08-25 23:40:00|1277.5|1275.5|1277.5|1275.5|1277.6|1275.6|1277.5|1275.5|0
1629935100000|2021-08-25 23:45:00|1277.6|1275.6|1277.3|1275.3|1277.6|1275.6|1277.2|1275.2|0
1629935400000|2021-08-25 23:50:00|1277.2|1275.2|1277.3|1275.3|1277.3|1275.3|1277.2|1275.2|0
1629935700000|2021-08-25 23:55:00|1277.2|1275.2|1277.2|1275.2|1277.3|1275.3|1277.2|1275.2|0
1629936000000|2021-08-26 00:00:00|1277.3|1275.3|1277|1276|1279.7|1278.7|1276.4|1275|3
1629936300000|2021-08-26 00:05:00|1276.5|1275.5|1277.8|1276.8|1277.8|1276.8|1276.5|1275.5|14
1629936600000|2021-08-26 00:10:00|1277.4|1276.4|1277.6|1276.6|1277.6|1276.6|1276.7|1275.7|20
1629936900000|2021-08-26 00:15:00|1277.1|1276.1|1277.1|1276.1|1277.7|1276.7|1277|1276|30
1629937200000|2021-08-26 00:20:00|1276.9|1275.9|1276|1275|1276.9|1275.9|1276|1275|14
1629937500000|2021-08-26 00:25:00|1275.6|1274.6|1275.8|1274.8|1275.8|1274.8|1275.4|1274.4|30
1629937800000|2021-08-26 00:30:00|1275.7|1274.7|1276.9|1275.9|1276.9|1275.9|1275.6|1274.6|44
1629938100000|2021-08-26 00:35:00|1277|1276|1276.5|1275.5|1277|1276|1276.5|1275.5|16
1629938400000|2021-08-26 00:40:00|1276.6|1275.6|1277.2|1276.2|1277.2|1276.2|1276.6|1275.6|9
1629938700000|2021-08-26 00:45:00|1277.5|1276.5|1277.2|1276.2|1277.8|1276.8|1277.1|1276.1|20
1629939000000|2021-08-26 00:50:00|1277.5|1276.5|1277.1|1276.1|1277.5|1276.5|1277.1|1276.1|4
1629939300000|2021-08-26 00:55:00|1277.4|1276.4|1277.6|1276.6|1277.8|1276.8|1277.4|1276.4|9
1629939600000|2021-08-26 01:00:00|1277.1|1276.1|1276.5|1275.5|1277.8|1276.8|1276.5|1275.5|19
1629939900000|2021-08-26 01:05:00|1276.4|1275.4|1275.2|1274.2|1276.4|1275.4|1275.2|1274.2|14
1629940200000|2021-08-26 01:10:00|1275.3|1274.3|1274.8|1273.8|1275.3|1274.3|1274.8|1273.8|7
1629940500000|2021-08-26 01:15:00|1274.6|1273.6|1275.7|1274.7|1276.5|1275.5|1273.1|1272.1|65
1629940800000|2021-08-26 01:20:00|1276.2|1275.2|1275|1274|1276.4|1275.4|1275|1274|37
1629941100000|2021-08-26 01:25:00|1274.9|1273.9|1274.3|1273.3|1275.3|1274.3|1274.3|1273.3|71
1629941400000|2021-08-26 01:30:00|1274.5|1273.5|1272.5|1271.5|1274.8|1273.8|1272.5|1271.5|183
1629941700000|2021-08-26 01:35:00|1272.3|1271.3|1274.7|1273.7|1274.8|1273.8|1272.1|1271.1|34
1629942000000|2021-08-26 01:40:00|1274.5|1273.5|1273.5|1272.5|1274.5|1273.5|1273.1|1272.1|27
1629942300000|2021-08-26 01:45:00|1273.6|1272.6|1275.1|1274.1|1275.3|1274.3|1273.4|1272.4|39
1629942600000|2021-08-26 01:50:00|1274.9|1273.9|1276.5|1275.5|1277.5|1276.5|1274.9|1273.9|40
1629942900000|2021-08-26 01:55:00|1276.3|1275.3|1274.7|1273.7|1276.4|1275.4|1274.7|1273.7|29
1629943200000|2021-08-26 02:00:00|1275.6|1274.6|1273.3|1272.3|1275.6|1274.6|1273.3|1272.3|42
1629943500000|2021-08-26 02:05:00|1273.1|1272.1|1271.7|1270.7|1273.1|1272.1|1271.4|1270.4|395
1629943800000|2021-08-26 02:10:00|1271.4|1270.4|1272.9|1271.9|1273.3|1272.3|1270.9|1269.9|93
1629944100000|2021-08-26 02:15:00|1272.8|1271.8|1271.9|1270.9|1272.9|1271.9|1271.9|1270.9|23
1629944400000|2021-08-26 02:20:00|1272.1|1271.1|1271.1|1270.1|1272.1|1271.1|1271.1|1270.1|82
1629944700000|2021-08-26 02:25:00|1271|1270|1269.9|1268.9|1271|1270|1269.7|1268.7|35
1629945000000|2021-08-26 02:30:00|1269.6|1268.6|1268.3|1267.3|1269.6|1268.6|1268.3|1267.3|102
1629945300000|2021-08-26 02:35:00|1268.4|1267.4|1268.5|1267.5|1269.3|1268.3|1268.2|1267.2|23
1629945600000|2021-08-26 02:40:00|1268.3|1267.3|1267.6|1266.6|1268.3|1267.3|1266.7|1265.7|50
1629945900000|2021-08-26 02:45:00|1267.5|1266.5|1269.1|1268.1|1269.1|1268.1|1267.5|1266.5|35
1629946200000|2021-08-26 02:50:00|1269|1268|1269.3|1268.3|1270|1269|1269|1268|46
1629946500000|2021-08-26 02:55:00|1270.2|1269.2|1270|1269|1270.3|1269.3|1270|1269|6
1629946800000|2021-08-26 03:00:00|1270.1|1269.1|1269.2|1268.2|1270.5|1269.5|1268.4|1267.4|46
1629947100000|2021-08-26 03:05:00|1269|1268|1268.1|1267.1|1269|1268|1268.1|1267.1|22
1629947400000|2021-08-26 03:10:00|1268|1267|1266.5|1265.5|1268|1267|1266.5|1265.5|44
1629947700000|2021-08-26 03:15:00|1266|1265|1266.9|1265.9|1267|1266|1266|1265|46
1629948000000|2021-08-26 03:20:00|1266.6|1265.6|1267.2|1266.2|1267.3|1266.3|1266|1265|77
1629948300000|2021-08-26 03:25:00|1267.3|1266.3|1267.9|1266.9|1268.2|1267.2|1267.3|1266.3|29
1629948600000|2021-08-26 03:30:00|1268|1267|1267.4|1266.4|1268|1267|1267.3|1266.3|62
1629948900000|2021-08-26 03:35:00|1267.2|1266.2|1267.2|1266.2|1267.2|1266.2|1267.2|1266.2|2
1629949200000|2021-08-26 03:40:00|1267.1|1266.1|1266.7|1265.7|1267.1|1266.1|1266.6|1265.6|73
1629949500000|2021-08-26 03:45:00|1266.6|1265.6|1266.6|1265.6|1266.9|1265.9|1266.3|1265.3|58
1629949800000|2021-08-26 03:50:00|1266.4|1265.4|1266.5|1265.5|1266.6|1265.6|1266.4|1265.4|25
1629950100000|2021-08-26 03:55:00|1266.6|1265.6|1266.5|1265.5|1266.7|1265.7|1265.8|1264.8|70
1629950400000|2021-08-26 04:00:00|1266.4|1265.4|1266|1265|1266.4|1265.4|1266|1265|56
1629950700000|2021-08-26 04:05:00|1266.2|1265.2|1266.1|1265.1|1266.2|1265.2|1265.7|1264.7|56
1629951000000|2021-08-26 04:10:00|1266.2|1265.2|1266.7|1265.7|1267|1266|1266.1|1265.1|27
1629951300000|2021-08-26 04:15:00|1266.8|1265.8|1267.3|1266.3|1267.3|1266.3|1266.8|1265.8|28
1629951600000|2021-08-26 04:20:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1267.3|1266.3|15
1629951900000|2021-08-26 04:25:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1267.3|1266.3|6
1629952200000|2021-08-26 04:30:00|1267.4|1266.4|1268.3|1267.3|1268.3|1267.3|1267.3|1266.3|138
1629952500000|2021-08-26 04:35:00|1268.4|1267.4|1268.2|1267.2|1268.4|1267.4|1267.9|1266.9|53
1629952800000|2021-08-26 04:40:00|1268.3|1267.3|1268|1267|1268.3|1267.3|1268|1267|25
1629953100000|2021-08-26 04:45:00|1268.1|1267.1|1267.9|1266.9|1268.1|1267.1|1267.7|1266.7|14
1629953400000|2021-08-26 04:50:00|1268.1|1267.1|1267.9|1266.9|1268.1|1267.1|1267.9|1266.9|7
1629953700000|2021-08-26 04:55:00|1267.7|1266.7|1267.7|1266.7|1267.8|1266.8|1267.4|1266.4|24
1629954000000|2021-08-26 05:00:00|1267.6|1266.6|1267.3|1266.3|1268.1|1267.1|1267|1266|65
1629954300000|2021-08-26 05:05:00|1268.1|1267.1|1268.9|1267.9|1269.1|1268.1|1268|1267|53
1629954600000|2021-08-26 05:10:00|1269|1268|1268.8|1267.8|1269.4|1268.4|1268.8|1267.8|60
1629954900000|2021-08-26 05:15:00|1268.9|1267.9|1268.8|1267.8|1269|1268|1268.4|1267.4|57
1629955200000|2021-08-26 05:20:00|1268.9|1267.9|1269.8|1268.8|1270.4|1269.4|1268.9|1267.9|81
1629955500000|2021-08-26 05:25:00|1269.9|1268.9|1269.2|1268.2|1269.9|1268.9|1268.8|1267.8|62
1629955800000|2021-08-26 05:30:00|1269.1|1268.1|1267.8|1266.8|1269.1|1268.1|1267.8|1266.8|66
1629956100000|2021-08-26 05:35:00|1267.6|1266.6|1268.1|1267.1|1268.1|1267.1|1267.6|1266.6|55
1629956400000|2021-08-26 05:40:00|1268|1267|1267.8|1266.8|1268.2|1267.2|1267.7|1266.7|80
1629956700000|2021-08-26 05:45:00|1268|1267|1268.5|1267.5|1268.7|1267.7|1268|1267|75
1629957000000|2021-08-26 05:50:00|1268.6|1267.6|1267.6|1266.6|1268.6|1267.6|1267.6|1266.6|85
1629957300000|2021-08-26 05:55:00|1267.5|1266.5|1267.4|1266.4|1267.7|1266.7|1266.8|1265.8|123
1629957600000|2021-08-26 06:00:00|1267.3|1266.3|1268.3|1267.3|1268.3|1267.3|1266.9|1265.9|61
1629957900000|2021-08-26 06:05:00|1268.2|1267.2|1267.7|1266.7|1268.2|1267.2|1267.4|1266.4|47
1629958200000|2021-08-26 06:10:00|1267.6|1266.6|1267.3|1266.3|1267.6|1266.6|1267.1|1266.1|103
1629958500000|2021-08-26 06:15:00|1267.2|1266.2|1268.1|1267.1|1268.3|1267.3|1266.9|1265.9|140
1629958800000|2021-08-26 06:20:00|1267.9|1266.9|1267.4|1266.4|1267.9|1266.9|1267.4|1266.4|57
1629959100000|2021-08-26 06:25:00|1267.5|1266.5|1267.9|1266.9|1268.5|1267.5|1267.5|1266.5|247
1629959400000|2021-08-26 06:30:00|1268|1267|1266.8|1265.8|1268|1267|1266.8|1265.8|92
1629959700000|2021-08-26 06:35:00|1266.7|1265.7|1265.9|1264.9|1266.9|1265.9|1265.9|1264.9|156
1629960000000|2021-08-26 06:40:00|1266|1265|1265.6|1264.6|1266|1265|1265.4|1264.4|196
1629960300000|2021-08-26 06:45:00|1265.7|1264.7|1265.9|1264.9|1266.1|1265.1|1265.7|1264.7|375
1629960600000|2021-08-26 06:50:00|1265.8|1264.8|1265.7|1264.7|1266.2|1265.2|1265.6|1264.6|119
1629960900000|2021-08-26 06:55:00|1265.8|1264.8|1265.4|1264.4|1265.9|1264.9|1265.4|1264.4|85
1629961200000|2021-08-26 07:00:00|1265.3|1264.3|1265.2|1264.2|1266.6|1265.6|1265.2|1264.2|511
1629961500000|2021-08-26 07:05:00|1265.1|1264.1|1265.2|1264.2|1266.4|1265.4|1265.1|1264.1|166
1629961800000|2021-08-26 07:10:00|1265.3|1264.3|1265.7|1264.7|1265.9|1264.9|1265.1|1264.1|273
1629962100000|2021-08-26 07:15:00|1265.6|1264.6|1266.1|1265.1|1266.4|1265.4|1265.4|1264.4|169
1629962400000|2021-08-26 07:20:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1265.3|1264.3|204
1629962700000|2021-08-26 07:25:00|1266.3|1265.3|1267.1|1266.1|1267.2|1266.2|1266.2|1265.2|197
1629963000000|2021-08-26 07:30:00|1267.3|1266.3|1268|1267|1268.1|1267.1|1267.3|1266.3|159
1629963300000|2021-08-26 07:35:00|1268.1|1267.1|1268.6|1267.6|1269|1268|1268.1|1267.1|377
1629963600000|2021-08-26 07:40:00|1268.5|1267.5|1268.1|1267.1|1268.9|1267.9|1267.9|1266.9|129
1629963900000|2021-08-26 07:45:00|1268.2|1267.2|1268.1|1267.1|1268.2|1267.2|1267.7|1266.7|97
1629964200000|2021-08-26 07:50:00|1268.2|1267.2|1267.9|1266.9|1268.3|1267.3|1267.7|1266.7|82
1629964500000|2021-08-26 07:55:00|1268|1267|1268.7|1267.7|1269.3|1268.3|1268|1267|136
1629964800000|2021-08-26 08:00:00|1268.8|1267.8|1269.1|1268.1|1269.4|1268.4|1268.7|1267.7|164
1629965100000|2021-08-26 08:05:00|1269|1268|1268.4|1267.4|1269.1|1268.1|1268.2|1267.2|221
1629965400000|2021-08-26 08:10:00|1268.5|1267.5|1269.6|1268.6|1269.6|1268.6|1268.2|1267.2|152
1629965700000|2021-08-26 08:15:00|1269.5|1268.5|1269.7|1268.7|1270.2|1269.2|1269.5|1268.5|354
1629966000000|2021-08-26 08:20:00|1269.8|1268.8|1269.9|1268.9|1270.4|1269.4|1269.6|1268.6|215
1629966300000|2021-08-26 08:25:00|1270.1|1269.1|1269.6|1268.6|1270.1|1269.1|1269.5|1268.5|156
1629966600000|2021-08-26 08:30:00|1269.7|1268.7|1269.4|1268.4|1269.8|1268.8|1269.4|1268.4|161
1629966900000|2021-08-26 08:35:00|1269.5|1268.5|1269.8|1268.8|1270.2|1269.2|1269.4|1268.4|73
1629967200000|2021-08-26 08:40:00|1269.7|1268.7|1269.6|1268.6|1269.8|1268.8|1269.4|1268.4|104
1629967500000|2021-08-26 08:45:00|1269.8|1268.8|1269.9|1268.9|1270.1|1269.1|1269.7|1268.7|84
1629967800000|2021-08-26 08:50:00|1270|1269|1269.9|1268.9|1270|1269|1269.8|1268.8|217
1629968100000|2021-08-26 08:55:00|1269.8|1268.8|1269.5|1268.5|1269.9|1268.9|1269.4|1268.4|182
1629968400000|2021-08-26 09:00:00|1269.6|1268.6|1268.8|1267.8|1269.6|1268.6|1268.8|1267.8|123
1629968700000|2021-08-26 09:05:00|1268.6|1267.6|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|47
1629969000000|2021-08-26 09:10:00|1269.2|1268.2|1269.1|1268.1|1269.3|1268.3|1268.9|1267.9|68
1629969300000|2021-08-26 09:15:00|1268.9|1267.9|1269.5|1268.5|1269.5|1268.5|1268.9|1267.9|106
1629969600000|2021-08-26 09:20:00|1269.4|1268.4|1269.2|1268.2|1269.4|1268.4|1269.1|1268.1|108
1629969900000|2021-08-26 09:25:00|1269.5|1268.5|1269.4|1268.4|1269.6|1268.6|1269.4|1268.4|33
1629970200000|2021-08-26 09:30:00|1269.3|1268.3|1269.4|1268.4|1269.5|1268.5|1269.1|1268.1|70
1629970500000|2021-08-26 09:35:00|1269.3|1268.3|1269.3|1268.3|1269.4|1268.4|1269.1|1268.1|40
1629970800000|2021-08-26 09:40:00|1269.4|1268.4|1269.3|1268.3|1269.5|1268.5|1269.2|1268.2|47
1629971100000|2021-08-26 09:45:00|1269.4|1268.4|1270|1269|1270.1|1269.1|1269.4|1268.4|82
1629971400000|2021-08-26 09:50:00|1269.9|1268.9|1269.9|1268.9|1270.2|1269.2|1269.7|1268.7|101
1629971700000|2021-08-26 09:55:00|1270.1|1269.1|1270.1|1269.1|1270.4|1269.4|1270.1|1269.1|27
1629972000000|2021-08-26 10:00:00|1270.2|1269.2|1270.5|1269.5|1270.9|1269.9|1270.2|1269.2|151
1629972300000|2021-08-26 10:05:00|1270.6|1269.6|1269.9|1268.9|1270.6|1269.6|1269.8|1268.8|65
1629972600000|2021-08-26 10:10:00|1269.8|1268.8|1269.9|1268.9|1270|1269|1269.7|1268.7|55
1629972900000|2021-08-26 10:15:00|1270.1|1269.1|1270|1269|1270.2|1269.2|1269.9|1268.9|39
1629973200000|2021-08-26 10:20:00|1270.1|1269.1|1270.1|1269.1|1270.4|1269.4|1270|1269|34
1629973500000|2021-08-26 10:25:00|1270.2|1269.2|1270.3|1269.3|1270.4|1269.4|1270.1|1269.1|62
1629973800000|2021-08-26 10:30:00|1270.4|1269.4|1269.6|1268.6|1270.5|1269.5|1269.5|1268.5|83
1629974100000|2021-08-26 10:35:00|1269.5|1268.5|1269.9|1268.9|1270|1269|1269.5|1268.5|22
1629974400000|2021-08-26 10:40:00|1270.1|1269.1|1269.7|1268.7|1270.1|1269.1|1269.6|1268.6|43
1629974700000|2021-08-26 10:45:00|1269.6|1268.6|1269.9|1268.9|1270|1269|1269.6|1268.6|45
1629975000000|2021-08-26 10:50:00|1270|1269|1270|1269|1270.2|1269.2|1269.9|1268.9|45
1629975300000|2021-08-26 10:55:00|1270.1|1269.1|1269.8|1268.8|1270.2|1269.2|1269.5|1268.5|64
1629975600000|2021-08-26 11:00:00|1269.9|1268.9|1269.5|1268.5|1269.9|1268.9|1269.4|1268.4|148
1629975900000|2021-08-26 11:05:00|1269.6|1268.6|1269.6|1268.6|1269.7|1268.7|1269.5|1268.5|75
1629976200000|2021-08-26 11:10:00|1269.7|1268.7|1269.9|1268.9|1270|1269|1269.7|1268.7|29
1629976500000|2021-08-26 11:15:00|1270|1269|1270.5|1269.5|1270.5|1269.5|1269.8|1268.8|61
1629976800000|2021-08-26 11:20:00|1270.6|1269.6|1271.1|1270.1|1271.3|1270.3|1270.5|1269.5|123
1629977100000|2021-08-26 11:25:00|1271.3|1270.3|1271.1|1270.1|1271.3|1270.3|1271|1270|22
1629977400000|2021-08-26 11:30:00|1271|1270|1270.4|1269.4|1271|1270|1270.3|1269.3|88
1629977700000|2021-08-26 11:35:00|1270.3|1269.3|1271|1270|1271.2|1270.2|1270.3|1269.3|22
1629978000000|2021-08-26 11:40:00|1271.1|1270.1|1271.3|1270.3|1271.5|1270.5|1271.1|1270.1|23
1629978300000|2021-08-26 11:45:00|1271.4|1270.4|1271.8|1270.8|1272|1271|1271.3|1270.3|44
1629978600000|2021-08-26 11:50:00|1271.9|1270.9|1271.5|1270.5|1272.1|1271.1|1271.4|1270.4|94
1629978900000|2021-08-26 11:55:00|1271.4|1270.4|1271.4|1270.4|1271.6|1270.6|1271.3|1270.3|37
1629979200000|2021-08-26 12:00:00|1271.5|1270.5|1271.3|1270.3|1271.5|1270.5|1271.2|1270.2|52
1629979500000|2021-08-26 12:05:00|1271.1|1270.1|1270.9|1269.9|1271.2|1270.2|1270.8|1269.8|33
1629979800000|2021-08-26 12:10:00|1271|1270|1271.7|1270.7|1272|1271|1270.7|1269.7|171
1629980100000|2021-08-26 12:15:00|1271.6|1270.6|1271.4|1270.4|1271.6|1270.6|1271.1|1270.1|75
1629980400000|2021-08-26 12:20:00|1271.3|1270.3|1271.4|1270.4|1271.6|1270.6|1271.2|1270.2|88
1629980700000|2021-08-26 12:25:00|1271.3|1270.3|1271.3|1270.3|1271.7|1270.7|1271.2|1270.2|102
1629981000000|2021-08-26 12:30:00|1271.4|1270.4|1271.8|1270.8|1271.9|1270.9|1271.2|1270.2|220
1629981300000|2021-08-26 12:35:00|1271.7|1270.7|1269|1268|1271.8|1270.8|1268.8|1267.8|430
1629981600000|2021-08-26 12:40:00|1269.1|1268.1|1268.6|1267.6|1269.2|1268.2|1268.2|1267.2|296
1629981900000|2021-08-26 12:45:00|1268.5|1267.5|1269.7|1268.7|1269.7|1268.7|1268.5|1267.5|137
1629982200000|2021-08-26 12:50:00|1269.6|1268.6|1269.6|1268.6|1270|1269|1269.1|1268.1|212
1629982500000|2021-08-26 12:55:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.2|1268.2|220
1629982800000|2021-08-26 13:00:00|1269.5|1268.5|1270|1269|1270.1|1269.1|1269.3|1268.3|498
1629983100000|2021-08-26 13:05:00|1269.9|1268.9|1269.1|1268.1|1269.9|1268.9|1268.9|1267.9|185
1629983400000|2021-08-26 13:10:00|1269|1268|1269.8|1268.8|1270|1269|1269|1268|69
1629983700000|2021-08-26 13:15:00|1269.7|1268.7|1269.6|1268.6|1270.1|1269.1|1269.6|1268.6|41
1629984000000|2021-08-26 13:20:00|1269.7|1268.7|1269.5|1268.5|1269.9|1268.9|1269.5|1268.5|203
1629984300000|2021-08-26 13:25:00|1269.6|1268.6|1269.6|1268.6|1269.9|1268.9|1269.3|1268.3|192
1629984600000|2021-08-26 13:30:00|1269.4|1268.9|1269.3|1268.8|1269.4|1268.9|1267.8|1267.3|3030
1629984900000|2021-08-26 13:35:00|1269.1|1268.6|1268.9|1268.4|1270.2|1269.7|1268.2|1267.7|2212
1629985200000|2021-08-26 13:40:00|1269|1268.5|1269.3|1268.8|1269.8|1269.3|1268.6|1268.1|1028
1629985500000|2021-08-26 13:45:00|1269.5|1269|1268.9|1268.4|1270.1|1269.6|1268.9|1268.4|620
1629985800000|2021-08-26 13:50:00|1269|1268.5|1268.8|1268.3|1269|1268.5|1268|1267.5|1414
1629986100000|2021-08-26 13:55:00|1268.9|1268.4|1268.7|1268.2|1269|1268.5|1268.3|1267.8|1015
1629986400000|2021-08-26 14:00:00|1268.4|1267.9|1269.8|1269.3|1269.9|1269.4|1268.1|1267.6|764
1629986700000|2021-08-26 14:05:00|1269.9|1269.4|1269|1268.5|1270.1|1269.6|1269|1268.5|982
1629987000000|2021-08-26 14:10:00|1268.9|1268.4|1270.2|1269.7|1270.4|1269.9|1268.9|1268.4|484
1629987300000|2021-08-26 14:15:00|1270.1|1269.6|1269.8|1269.3|1270.2|1269.7|1269.4|1268.9|527
1629987600000|2021-08-26 14:20:00|1269.9|1269.4|1268.9|1268.4|1270.2|1269.7|1268.9|1268.4|873
1629987900000|2021-08-26 14:25:00|1268.8|1268.3|1267.4|1266.9|1268.8|1268.3|1265.5|1265|2041
1629988200000|2021-08-26 14:30:00|1267.5|1267|1267.8|1267.3|1268.9|1268.4|1267.4|1266.9|1340
1629988500000|2021-08-26 14:35:00|1267.7|1267.2|1267.5|1267|1268.9|1268.4|1267.5|1267|974
1629988800000|2021-08-26 14:40:00|1267.4|1266.9|1266.4|1265.9|1267.5|1267|1266|1265.5|859
1629989100000|2021-08-26 14:45:00|1266.6|1266.1|1266.2|1265.7|1267.3|1266.8|1265.7|1265.2|671
1629989400000|2021-08-26 14:50:00|1266.3|1265.8|1265.6|1265.1|1266.5|1266|1265.2|1264.7|802
1629989700000|2021-08-26 14:55:00|1265.5|1265|1266.2|1265.7|1266.3|1265.8|1265.4|1264.9|432
1629990000000|2021-08-26 15:00:00|1266.1|1265.6|1264.7|1264.2|1266.1|1265.6|1263.8|1263.3|858
1629990300000|2021-08-26 15:05:00|1264.6|1264.1|1266.2|1265.7|1266.3|1265.8|1264.1|1263.6|678
1629990600000|2021-08-26 15:10:00|1266.3|1265.8|1267.4|1266.9|1267.5|1267|1266.2|1265.7|828
1629990900000|2021-08-26 15:15:00|1267.3|1266.8|1268.4|1267.9|1268.7|1268.2|1267.3|1266.8|775
1629991200000|2021-08-26 15:20:00|1268.5|1268|1268.6|1268.1|1269.1|1268.6|1268.3|1267.8|327
1629991500000|2021-08-26 15:25:00|1268.7|1268.2|1268.6|1268.1|1269|1268.5|1268.3|1267.8|663
1629991800000|2021-08-26 15:30:00|1268.5|1268|1267.7|1267.2|1268.7|1268.2|1267.4|1266.9|660
1629992100000|2021-08-26 15:35:00|1267.8|1267.3|1268.3|1267.8|1268.3|1267.8|1267.3|1266.8|295
1629992400000|2021-08-26 15:40:00|1268.4|1267.9|1267.5|1267|1268.8|1268.3|1267.4|1266.9|382
1629992700000|2021-08-26 15:45:00|1267.4|1266.9|1267.6|1267.1|1267.8|1267.3|1267.2|1266.7|291
1629993000000|2021-08-26 15:50:00|1267.7|1267.2|1268.9|1268.4|1269|1268.5|1267.5|1267|591
1629993300000|2021-08-26 15:55:00|1269|1268.5|1269.1|1268.6|1269.4|1268.9|1268.8|1268.3|673
1629993600000|2021-08-26 16:00:00|1269.2|1268.7|1270.6|1270.1|1270.6|1270.1|1269.2|1268.7|918
1629993900000|2021-08-26 16:05:00|1270.7|1270.2|1270.5|1270|1270.9|1270.4|1270.4|1269.9|1003
1629994200000|2021-08-26 16:10:00|1270.4|1269.9|1269.9|1269.4|1270.6|1270.1|1269.8|1269.3|445
1629994500000|2021-08-26 16:15:00|1270|1269.5|1269.4|1268.9|1270|1269.5|1269.4|1268.9|319
1629994800000|2021-08-26 16:20:00|1269.3|1268.8|1269.7|1269.2|1269.8|1269.3|1269.3|1268.8|205
1629995100000|2021-08-26 16:25:00|1269.6|1269.1|1269.7|1269.2|1269.8|1269.3|1269.5|1269|320
1629995400000|2021-08-26 16:30:00|1269.6|1269.1|1269.8|1269.3|1269.8|1269.3|1269.3|1268.8|470
1629995700000|2021-08-26 16:35:00|1269.9|1269.4|1269.8|1269.3|1270.2|1269.7|1269.7|1269.2|252
1629996000000|2021-08-26 16:40:00|1269.7|1269.2|1270|1269.5|1270.2|1269.7|1269.6|1269.1|317
1629996300000|2021-08-26 16:45:00|1270.1|1269.6|1269.8|1269.3|1270.2|1269.7|1269.6|1269.1|297
1629996600000|2021-08-26 16:50:00|1269.7|1269.2|1269.5|1269|1269.9|1269.4|1269.3|1268.8|294
1629996900000|2021-08-26 16:55:00|1269.7|1269.2|1269.6|1269.1|1270.1|1269.6|1269.6|1269.1|313
1629997200000|2021-08-26 17:00:00|1269.7|1269.2|1269|1268.5|1269.8|1269.3|1268.8|1268.3|246
1629997500000|2021-08-26 17:05:00|1269.1|1268.6|1269.3|1268.8|1269.3|1268.8|1269.1|1268.6|284
1629997800000|2021-08-26 17:10:00|1269.4|1268.9|1269.4|1268.9|1269.5|1269|1269.2|1268.7|159
1629998100000|2021-08-26 17:15:00|1269.5|1269|1268.9|1268.4|1269.6|1269.1|1268.9|1268.4|239
1629998400000|2021-08-26 17:20:00|1269|1268.5|1267.7|1267.2|1269|1268.5|1267.7|1267.2|252
1629998700000|2021-08-26 17:25:00|1267.6|1267.1|1268|1267.5|1268.1|1267.6|1267.5|1267|206
1629999000000|2021-08-26 17:30:00|1267.9|1267.4|1268.3|1267.8|1268.5|1268|1267.7|1267.2|326
1629999300000|2021-08-26 17:35:00|1268.2|1267.7|1267.9|1267.4|1268.3|1267.8|1267.8|1267.3|335
1629999600000|2021-08-26 17:40:00|1267.8|1267.3|1268.3|1267.8|1268.4|1267.9|1267.7|1267.2|232
1629999900000|2021-08-26 17:45:00|1268.2|1267.7|1267.9|1267.4|1268.3|1267.8|1267.8|1267.3|209
1630000200000|2021-08-26 17:50:00|1268|1267.5|1268|1267.5|1268.2|1267.7|1267.8|1267.3|113
1630000500000|2021-08-26 17:55:00|1268.1|1267.6|1268.4|1267.9|1268.5|1268|1268.1|1267.6|101
1630000800000|2021-08-26 18:00:00|1268.3|1267.8|1267.9|1267.4|1268.4|1267.9|1267.8|1267.3|266
1630001100000|2021-08-26 18:05:00|1268|1267.5|1266.9|1266.4|1268|1267.5|1266.9|1266.4|396
1630001400000|2021-08-26 18:10:00|1267|1266.5|1266.2|1265.7|1267.2|1266.7|1266.2|1265.7|249
1630001700000|2021-08-26 18:15:00|1266.3|1265.8|1266|1265.5|1266.7|1266.2|1265.9|1265.4|199
1630002000000|2021-08-26 18:20:00|1266.1|1265.6|1267.3|1266.8|1267.4|1266.9|1266.1|1265.6|496
1630002300000|2021-08-26 18:25:00|1267.4|1266.9|1267.2|1266.7|1267.5|1267|1266.9|1266.4|272
1630002600000|2021-08-26 18:30:00|1267.1|1266.6|1267.3|1266.8|1267.7|1267.2|1267|1266.5|341
1630002900000|2021-08-26 18:35:00|1267.4|1266.9|1267.3|1266.8|1267.4|1266.9|1267|1266.5|152
1630003200000|2021-08-26 18:40:00|1267.2|1266.7|1267.1|1266.6|1267.5|1267|1267|1266.5|158
1630003500000|2021-08-26 18:45:00|1267|1266.5|1266.6|1266.1|1267.4|1266.9|1266.5|1266|347
1630003800000|2021-08-26 18:50:00|1266.7|1266.2|1266.7|1266.2|1267|1266.5|1266.4|1265.9|368
1630004100000|2021-08-26 18:55:00|1266.8|1266.3|1266.1|1265.6|1266.9|1266.4|1266.1|1265.6|215
1630004400000|2021-08-26 19:00:00|1266|1265.5|1265.2|1264.7|1266.3|1265.8|1265.1|1264.6|422
1630004700000|2021-08-26 19:05:00|1265.3|1264.8|1264.1|1263.6|1265.3|1264.8|1263.9|1263.4|488
1630005000000|2021-08-26 19:10:00|1264.2|1263.7|1265.1|1264.6|1265.3|1264.8|1264|1263.5|749
1630005300000|2021-08-26 19:15:00|1265|1264.5|1266.3|1265.8|1266.4|1265.9|1264.8|1264.3|668
1630005600000|2021-08-26 19:20:00|1266.4|1265.9|1265.6|1265.1|1266.4|1265.9|1265.6|1265.1|370
1630005900000|2021-08-26 19:25:00|1265.7|1265.2|1265.6|1265.1|1265.9|1265.4|1265.1|1264.6|530
1630006200000|2021-08-26 19:30:00|1265.7|1265.2|1265.7|1265.2|1266.1|1265.6|1265.6|1265.1|214
1630006500000|2021-08-26 19:35:00|1265.8|1265.3|1265.4|1264.9|1266.2|1265.7|1265.3|1264.8|210
1630006800000|2021-08-26 19:40:00|1265.3|1264.8|1265.5|1265|1266.4|1265.9|1265.3|1264.8|728
1630007100000|2021-08-26 19:45:00|1265.4|1264.9|1265.1|1264.6|1265.8|1265.3|1265|1264.5|710
1630007400000|2021-08-26 19:50:00|1265|1264.5|1265.2|1264.7|1265.8|1265.3|1264.8|1264.3|1210
1630007700000|2021-08-26 19:55:00|1265.1|1264.6|1264.5|1264|1265.4|1264.9|1264.3|1263.8|5546
1630008000000|2021-08-26 20:00:00|1264.7|1263.7|1265.8|1264.8|1266.1|1265.1|1264.7|1263.7|1170
1630008300000|2021-08-26 20:05:00|1265.9|1264.9|1265.1|1264.1|1265.9|1264.9|1264.8|1263.8|187
1630008600000|2021-08-26 20:10:00|1265|1264|1265.2|1264.2|1265.6|1264.6|1265|1264|41
1630008900000|2021-08-26 20:15:00|1265.7|1264.7|1264.8|1263.8|1265.7|1264.7|1264.8|1263.8|71
1630009200000|2021-08-26 20:20:00|1265.3|1264.3|1265.5|1264.5|1265.5|1264.5|1265.3|1264.3|6
1630009500000|2021-08-26 20:25:00|1265.1|1264.1|1265.3|1264.3|1265.3|1264.3|1265.1|1264.1|10
1630009800000|2021-08-26 20:30:00|1265|1264|1264.8|1263.8|1265.2|1264.2|1264.8|1263.8|85
1630010100000|2021-08-26 20:35:00|||||||||3
1630010400000|2021-08-26 20:40:00|1265.1|1264.1|1264.6|1263.6|1265.1|1264.1|1264.6|1263.6|8
1630010700000|2021-08-26 20:45:00|1266|1265|1264.7|1263.7|1266|1265|1264.7|1263.7|29
1630011000000|2021-08-26 20:50:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264.2|1263.2|4
1630011300000|2021-08-26 20:55:00|1264.5|1263.5|1264.9|1263.9|1266.1|1265.1|1264.2|1263.2|60
1630015200000|2021-08-26 22:00:00|1265.4|1263.4|1265.3|1263.3|1265.6|1263.6|1265.2|1263.2|0
1630015500000|2021-08-26 22:05:00|1265.2|1263.2|1265.6|1263.6|1265.6|1263.6|1265.2|1263.2|0
1630015800000|2021-08-26 22:10:00|1265.7|1263.7|1265.8|1263.8|1265.8|1263.8|1265.7|1263.7|0
1630016100000|2021-08-26 22:15:00|1265.9|1263.9|1265.8|1263.8|1265.9|1263.9|1265.7|1263.7|0
1630016400000|2021-08-26 22:20:00|1265.9|1263.9|1265.6|1263.6|1265.9|1263.9|1265.6|1263.6|0
1630016700000|2021-08-26 22:25:00|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|1265.2|1263.2|0
1630017000000|2021-08-26 22:30:00|1265.6|1263.6|1265.3|1263.3|1265.6|1263.6|1265.2|1263.2|0
1630017300000|2021-08-26 22:35:00|1265.4|1263.4|1265.4|1263.4|1265.4|1263.4|1265.3|1263.3|0
1630017600000|2021-08-26 22:40:00|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|0
1630017900000|2021-08-26 22:45:00|1265.2|1263.2|1265.2|1263.2|1265.2|1263.2|1265.2|1263.2|0
1630018200000|2021-08-26 22:50:00|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|0
1630018800000|2021-08-26 23:00:00|1265.2|1263.2|1265|1263|1265.2|1263.2|1264.9|1262.9|0
1630019100000|2021-08-26 23:05:00|1264.9|1262.9|1264.8|1262.8|1265|1263|1264.8|1262.8|0
1630019400000|2021-08-26 23:10:00|1264.9|1262.9|1264.9|1262.9|1265|1263|1264.8|1262.8|0
1630019700000|2021-08-26 23:15:00|1264.8|1262.8|1265|1263|1265|1263|1264.8|1262.8|0
1630020000000|2021-08-26 23:20:00|1264.9|1262.9|1265.1|1263.1|1265.1|1263.1|1264.9|1262.9|0
1630020600000|2021-08-26 23:30:00|1265|1263|1265|1263|1265|1263|1264.9|1262.9|0
1630020900000|2021-08-26 23:35:00|1265.1|1263.1|1264.8|1262.8|1265.1|1263.1|1264.8|1262.8|0
1630021200000|2021-08-26 23:40:00|1264.7|1262.7|1264.5|1262.5|1264.7|1262.7|1264.5|1262.5|0
1630021500000|2021-08-26 23:45:00|1264.6|1262.6|1264.3|1262.3|1264.6|1262.6|1264.3|1262.3|0
1630021800000|2021-08-26 23:50:00|1264.2|1262.2|1264.4|1262.4|1264.5|1262.5|1263.7|1261.7|0
1630022100000|2021-08-26 23:55:00|1264.5|1262.5|1264.2|1262.2|1264.5|1262.5|1264.2|1262.2|0
1630022400000|2021-08-27 00:00:00|1265.7|1264.7|1263.4|1262.4|1265.7|1264.7|1263.4|1262.4|17
1630022700000|2021-08-27 00:05:00|1263.2|1262.2|1263.6|1262.6|1263.7|1262.7|1263.2|1262.2|26
1630023000000|2021-08-27 00:10:00|1263.7|1262.7|1263.4|1262.4|1264.1|1263.1|1263.3|1262.3|49
1630023300000|2021-08-27 00:15:00|1263.8|1262.8|1263.1|1262.1|1264|1263|1263.1|1262.1|4
1630023600000|2021-08-27 00:20:00|1263.2|1262.2|1262.9|1261.9|1263.2|1262.2|1262.7|1261.7|6
1630023900000|2021-08-27 00:25:00|1262.5|1261.5|1262.8|1261.8|1262.8|1261.8|1262.5|1261.5|5
1630024200000|2021-08-27 00:30:00|1262.5|1261.5|1262.6|1261.6|1262.7|1261.7|1262.4|1261.4|20
1630024500000|2021-08-27 00:35:00|1262.5|1261.5|1263|1262|1263.1|1262.1|1262.5|1261.5|26
1630024800000|2021-08-27 00:40:00|1262.9|1261.9|1263|1262|1263.3|1262.3|1262.9|1261.9|29
1630025100000|2021-08-27 00:45:00|1262.9|1261.9|1262.3|1261.3|1262.9|1261.9|1262.3|1261.3|19
1630025400000|2021-08-27 00:50:00|1262.9|1261.9|1263.5|1262.5|1263.6|1262.6|1262.9|1261.9|7
1630025700000|2021-08-27 00:55:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1263|1262|4
1630026000000|2021-08-27 01:00:00|1263.2|1262.2|1263.3|1262.3|1263.7|1262.7|1262.9|1261.9|20
1630026300000|2021-08-27 01:05:00|1263.4|1262.4|1263.3|1262.3|1263.4|1262.4|1263.3|1262.3|4
1630026600000|2021-08-27 01:10:00|1263.7|1262.7|1263.6|1262.6|1263.7|1262.7|1263.6|1262.6|3
1630026900000|2021-08-27 01:15:00|1263.8|1262.8|1264.4|1263.4|1265.9|1264.9|1263.2|1262.2|88
1630027200000|2021-08-27 01:20:00|1265|1264|1263.7|1262.7|1265|1264|1263.7|1262.7|7
1630027500000|2021-08-27 01:25:00|1264.3|1263.3|1265.9|1264.9|1265.9|1264.9|1264.3|1263.3|25
1630027800000|2021-08-27 01:30:00|1266.2|1265.2|1266.2|1265.2|1267.3|1266.3|1265.7|1264.7|115
1630028100000|2021-08-27 01:35:00|1267.4|1266.4|1268.6|1267.6|1268.9|1267.9|1267.2|1266.2|56
1630028400000|2021-08-27 01:40:00|1268.7|1267.7|1268.6|1267.6|1269.6|1268.6|1268.3|1267.3|20
1630028700000|2021-08-27 01:45:00|1268.7|1267.7|1268.3|1267.3|1268.7|1267.7|1268.3|1267.3|8
1630029000000|2021-08-27 01:50:00|1267.3|1266.3|1267.3|1266.3|1267.3|1266.3|1267.3|1266.3|1
1630029300000|2021-08-27 01:55:00|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1
1630029600000|2021-08-27 02:00:00|1268.5|1267.5|1272|1271|1272|1271|1268.4|1267.4|64
1630029900000|2021-08-27 02:05:00|1272.4|1271.4|1274.5|1273.5|1274.6|1273.6|1272.4|1271.4|36
1630030200000|2021-08-27 02:10:00|1274.9|1273.9|1275.3|1274.3|1275.7|1274.7|1274.5|1273.5|170
1630030500000|2021-08-27 02:15:00|1275.4|1274.4|1274.2|1273.2|1275.4|1274.4|1274.2|1273.2|17
1630030800000|2021-08-27 02:20:00|1274.8|1273.8|1275.1|1274.1|1275.3|1274.3|1274.8|1273.8|12
1630031100000|2021-08-27 02:25:00|1274.9|1273.9|1276.1|1275.1|1276.1|1275.1|1274.9|1273.9|11
1630031400000|2021-08-27 02:30:00|1276.2|1275.2|1277|1276|1277.5|1276.5|1276.2|1275.2|132
1630031700000|2021-08-27 02:35:00|1277.1|1276.1|1276.6|1275.6|1277.4|1276.4|1275.9|1274.9|56
1630032000000|2021-08-27 02:40:00|1276.7|1275.7|1276.5|1275.5|1276.7|1275.7|1276.1|1275.1|19
1630032300000|2021-08-27 02:45:00|1276.8|1275.8|1276.1|1275.1|1277|1276|1276.1|1275.1|16
1630033200000|2021-08-27 03:00:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.9|1272.9|4
1630033500000|2021-08-27 03:05:00|1274.2|1273.2|1274.1|1273.1|1274.4|1273.4|1274|1273|12
1630033800000|2021-08-27 03:10:00|1274.3|1273.3|1274.1|1273.1|1274.5|1273.5|1274.1|1273.1|6
1630034100000|2021-08-27 03:15:00|1273.1|1272.1|1272.8|1271.8|1273.2|1272.2|1272.3|1271.3|9
1630034400000|2021-08-27 03:20:00|1272.6|1271.6|1272.2|1271.2|1272.6|1271.6|1272.2|1271.2|9
1630035000000|2021-08-27 03:30:00|1272.6|1271.6|1273|1272|1273|1272|1271.7|1270.7|9
1630035300000|2021-08-27 03:35:00|1273.1|1272.1|1272.9|1271.9|1273.1|1272.1|1272.7|1271.7|12
1630035600000|2021-08-27 03:40:00|1272.7|1271.7|1272.5|1271.5|1272.7|1271.7|1272.5|1271.5|9
1630035900000|2021-08-27 03:45:00|1272.3|1271.3|1273.9|1272.9|1274.1|1273.1|1272.2|1271.2|50
1630036200000|2021-08-27 03:50:00|1274.1|1273.1|1274|1273|1274.1|1273.1|1273.8|1272.8|19
1630036500000|2021-08-27 03:55:00|1273.5|1272.5|1273.7|1272.7|1273.7|1272.7|1273.5|1272.5|2
1630036800000|2021-08-27 04:00:00|1273.3|1272.3|1273.2|1272.2|1273.3|1272.3|1273.2|1272.2|2
1630037100000|2021-08-27 04:05:00|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|3
1630037400000|2021-08-27 04:10:00|1273.3|1272.3|1273.3|1272.3|1273.3|1272.3|1273.3|1272.3|1
1630037700000|2021-08-27 04:15:00|1273.5|1272.5|1273.1|1272.1|1273.5|1272.5|1273.1|1272.1|11
1630038000000|2021-08-27 04:20:00|1273.2|1272.2|1273.4|1272.4|1273.6|1272.6|1273.2|1272.2|10
1630038300000|2021-08-27 04:25:00|1273.1|1272.1|1273.4|1272.4|1273.4|1272.4|1273.1|1272.1|11
1630038600000|2021-08-27 04:30:00|1273.1|1272.1|1273.2|1272.2|1273.2|1272.2|1272.9|1271.9|6
1630038900000|2021-08-27 04:35:00|1273.1|1272.1|1273.1|1272.1|1273.2|1272.2|1273.1|1272.1|9
1630039200000|2021-08-27 04:40:00|1272.7|1271.7|1273|1272|1273|1272|1272.7|1271.7|5
1630039500000|2021-08-27 04:45:00|1272.9|1271.9|1273|1272|1273.2|1272.2|1272.9|1271.9|9
1630040100000|2021-08-27 04:55:00|1272.9|1271.9|1272.9|1271.9|1272.9|1271.9|1272.9|1271.9|4
1630040400000|2021-08-27 05:00:00|1273.1|1272.1|1272.5|1271.5|1273.1|1272.1|1272.3|1271.3|36
1630040700000|2021-08-27 05:05:00|1272|1271|1270.5|1269.5|1272.1|1271.1|1270.3|1269.3|30
1630041000000|2021-08-27 05:10:00|1270.7|1269.7|1269.7|1268.7|1270.7|1269.7|1269.7|1268.7|27
1630041300000|2021-08-27 05:15:00|1269.6|1268.6|1269.8|1268.8|1269.8|1268.8|1269.4|1268.4|23
1630041600000|2021-08-27 05:20:00|1270.9|1269.9|1271.1|1270.1|1271.3|1270.3|1270.9|1269.9|12
1630041900000|2021-08-27 05:25:00|1271.3|1270.3|1271.6|1270.6|1271.7|1270.7|1271.3|1270.3|4
1630042200000|2021-08-27 05:30:00|||||||||1
1630042500000|2021-08-27 05:35:00|1271.2|1270.2|1271|1270|1271.2|1270.2|1271|1270|2
1630042800000|2021-08-27 05:40:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|4
1630043100000|2021-08-27 05:45:00|1271.4|1270.4|1271.5|1270.5|1271.5|1270.5|1271.4|1270.4|5
1630043400000|2021-08-27 05:50:00|1271.1|1270.1|1271.2|1270.2|1271.2|1270.2|1271.1|1270.1|4
1630043700000|2021-08-27 05:55:00|1270.9|1269.9|1270.7|1269.7|1271.1|1270.1|1270.7|1269.7|5
1630044000000|2021-08-27 06:00:00|1271.3|1270.3|1271.9|1270.9|1271.9|1270.9|1270.6|1269.6|33
1630044300000|2021-08-27 06:05:00|1271.5|1270.5|1271.3|1270.3|1271.9|1270.9|1271.3|1270.3|11
1630044600000|2021-08-27 06:10:00|1271.4|1270.4|1271.7|1270.7|1271.8|1270.8|1271.4|1270.4|55
1630044900000|2021-08-27 06:15:00|1271.6|1270.6|1270.6|1269.6|1271.7|1270.7|1270.6|1269.6|36
1630045200000|2021-08-27 06:20:00|1270.3|1269.3|1269.1|1268.1|1270.3|1269.3|1269.1|1268.1|44
1630045500000|2021-08-27 06:25:00|1269.2|1268.2|1269.7|1268.7|1269.8|1268.8|1269|1268|64
1630045800000|2021-08-27 06:30:00|1269.4|1268.4|1269.5|1268.5|1270.1|1269.1|1269.1|1268.1|19
1630046100000|2021-08-27 06:35:00|1269.7|1268.7|1270.5|1269.5|1270.5|1269.5|1269.7|1268.7|24
1630046400000|2021-08-27 06:40:00|1270.1|1269.1|1270.6|1269.6|1270.6|1269.6|1270|1269|18
1630046700000|2021-08-27 06:45:00|1270.4|1269.4|1270.3|1269.3|1270.6|1269.6|1270.1|1269.1|98
1630047000000|2021-08-27 06:50:00|1270.4|1269.4|1270.5|1269.5|1270.8|1269.8|1270.3|1269.3|133
1630047300000|2021-08-27 06:55:00|1269.9|1268.9|1269|1268|1270|1269|1268.5|1267.5|49
1630047600000|2021-08-27 07:00:00|1268.8|1267.8|1268.5|1267.5|1268.8|1267.8|1267.7|1266.7|186
1630047900000|2021-08-27 07:05:00|1268.3|1267.3|1269.2|1268.2|1269.3|1268.3|1268.2|1267.2|37
1630048200000|2021-08-27 07:10:00|1269.3|1268.3|1269.5|1268.5|1269.7|1268.7|1268.9|1267.9|65
1630048500000|2021-08-27 07:15:00|1269.3|1268.3|1269|1268|1269.8|1268.8|1268.8|1267.8|50
1630048800000|2021-08-27 07:20:00|1268.9|1267.9|1269.2|1268.2|1269.3|1268.3|1268.9|1267.9|40
1630049100000|2021-08-27 07:25:00|1269|1268|1270|1269|1270.1|1269.1|1269|1268|50
1630049400000|2021-08-27 07:30:00|1270.2|1269.2|1270.9|1269.9|1271.2|1270.2|1270.2|1269.2|40
1630049700000|2021-08-27 07:35:00|1271|1270|1270.8|1269.8|1271.1|1270.1|1270.7|1269.7|55
1630050000000|2021-08-27 07:40:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.6|1269.6|51
1630050300000|2021-08-27 07:45:00|1270.5|1269.5|1270.3|1269.3|1270.6|1269.6|1270.3|1269.3|92
1630050600000|2021-08-27 07:50:00|1270.4|1269.4|1270.5|1269.5|1270.5|1269.5|1270.1|1269.1|175
1630050900000|2021-08-27 07:55:00|1270.4|1269.4|1270.7|1269.7|1270.8|1269.8|1270.4|1269.4|168
1630051200000|2021-08-27 08:00:00|1270.9|1269.9|1271.3|1270.3|1271.3|1270.3|1270.6|1269.6|95
1630051500000|2021-08-27 08:05:00|1271.1|1270.1|1270.6|1269.6|1271.1|1270.1|1270.3|1269.3|115
1630051800000|2021-08-27 08:10:00|1270.5|1269.5|1270.2|1269.2|1270.5|1269.5|1270|1269|27
1630052100000|2021-08-27 08:15:00|1270.4|1269.4|1270.5|1269.5|1270.5|1269.5|1270.2|1269.2|31
1630052400000|2021-08-27 08:20:00|1270.4|1269.4|1270.6|1269.6|1270.8|1269.8|1270.3|1269.3|62
1630052700000|2021-08-27 08:25:00|1270.7|1269.7|1270.3|1269.3|1270.7|1269.7|1270.2|1269.2|61
1630053000000|2021-08-27 08:30:00|1270.2|1269.2|1269.9|1268.9|1270.4|1269.4|1269.9|1268.9|81
1630053300000|2021-08-27 08:35:00|1270.1|1269.1|1270.1|1269.1|1270.2|1269.2|1269.9|1268.9|38
1630053600000|2021-08-27 08:40:00|1270.2|1269.2|1270.4|1269.4|1270.5|1269.5|1270.1|1269.1|28
1630053900000|2021-08-27 08:45:00|1270.5|1269.5|1270.4|1269.4|1270.7|1269.7|1270.3|1269.3|33
1630054200000|2021-08-27 08:50:00|1270.5|1269.5|1270.7|1269.7|1270.7|1269.7|1270.3|1269.3|25
1630054500000|2021-08-27 08:55:00|1270.6|1269.6|1270.5|1269.5|1270.7|1269.7|1270.2|1269.2|39
1630054800000|2021-08-27 09:00:00|1270.6|1269.6|1269.9|1268.9|1270.6|1269.6|1269.8|1268.8|58
1630055100000|2021-08-27 09:05:00|1269.8|1268.8|1269.9|1268.9|1270.2|1269.2|1269.8|1268.8|28
1630055400000|2021-08-27 09:10:00|1269.8|1268.8|1269.6|1268.6|1269.8|1268.8|1269.4|1268.4|43
1630055700000|2021-08-27 09:15:00|1269.5|1268.5|1270|1269|1270.1|1269.1|1269.5|1268.5|114
1630056000000|2021-08-27 09:20:00|1270.1|1269.1|1270.1|1269.1|1270.3|1269.3|1270.1|1269.1|13
1630056300000|2021-08-27 09:25:00|1270.2|1269.2|1270|1269|1270.2|1269.2|1269.7|1268.7|116
1630056600000|2021-08-27 09:30:00|1270.1|1269.1|1270.1|1269.1|1270.3|1269.3|1270|1269|14
1630056900000|2021-08-27 09:35:00|1270.4|1269.4|1270.5|1269.5|1270.6|1269.6|1270.3|1269.3|6
1630057200000|2021-08-27 09:40:00|1270.6|1269.6|1271.1|1270.1|1271.2|1270.2|1270.6|1269.6|19
1630057500000|2021-08-27 09:45:00|1271.2|1270.2|1271|1270|1271.4|1270.4|1271|1270|69
1630057800000|2021-08-27 09:50:00|1270.9|1269.9|1270.8|1269.8|1271|1270|1270.6|1269.6|32
1630058100000|2021-08-27 09:55:00|1270.9|1269.9|1271.1|1270.1|1271.4|1270.4|1270.8|1269.8|34
1630058400000|2021-08-27 10:00:00|1271.2|1270.2|1271.3|1270.3|1271.4|1270.4|1270.9|1269.9|37
1630058700000|2021-08-27 10:05:00|1271.2|1270.2|1270.7|1269.7|1271.4|1270.4|1270.7|1269.7|119
1630059000000|2021-08-27 10:10:00|1270.6|1269.6|1270.3|1269.3|1270.7|1269.7|1270.3|1269.3|292
1630059300000|2021-08-27 10:15:00|1270.2|1269.2|1269.8|1268.8|1270.3|1269.3|1269.7|1268.7|209
1630059600000|2021-08-27 10:20:00|1269.7|1268.7|1270.5|1269.5|1270.6|1269.6|1269.7|1268.7|120
1630059900000|2021-08-27 10:25:00|1270.6|1269.6|1270.6|1269.6|1270.7|1269.7|1270.5|1269.5|13
1630060200000|2021-08-27 10:30:00|1270.7|1269.7|1270.3|1269.3|1270.9|1269.9|1270.3|1269.3|52
1630060500000|2021-08-27 10:35:00|1270.4|1269.4|1270.5|1269.5|1270.7|1269.7|1270.4|1269.4|41
1630060800000|2021-08-27 10:40:00|1270.6|1269.6|1270.9|1269.9|1270.9|1269.9|1270.6|1269.6|31
1630061100000|2021-08-27 10:45:00|1270.8|1269.8|1271|1270|1271|1270|1270.7|1269.7|29
1630061400000|2021-08-27 10:50:00|1270.9|1269.9|1270.8|1269.8|1271.1|1270.1|1270.8|1269.8|78
1630061700000|2021-08-27 10:55:00|1271|1270|1270.5|1269.5|1271|1270|1270.4|1269.4|54
1630062000000|2021-08-27 11:00:00|1270.6|1269.6|1270.9|1269.9|1271.1|1270.1|1270.5|1269.5|75
1630062300000|2021-08-27 11:05:00|1270.8|1269.8|1270.7|1269.7|1271|1270|1270.7|1269.7|116
1630062600000|2021-08-27 11:10:00|1270.8|1269.8|1270.8|1269.8|1271.1|1270.1|1270.7|1269.7|82
1630062900000|2021-08-27 11:15:00|1270.7|1269.7|1270.1|1269.1|1270.8|1269.8|1270.1|1269.1|68
1630063200000|2021-08-27 11:20:00|1270.2|1269.2|1270.5|1269.5|1270.6|1269.6|1269.9|1268.9|173
1630063500000|2021-08-27 11:25:00|1270.4|1269.4|1270.7|1269.7|1270.8|1269.8|1270.4|1269.4|72
1630063800000|2021-08-27 11:30:00|1270.8|1269.8|1270.7|1269.7|1270.8|1269.8|1270.6|1269.6|78
1630064100000|2021-08-27 11:35:00|1270.6|1269.6|1270.6|1269.6|1270.9|1269.9|1270.6|1269.6|73
1630064400000|2021-08-27 11:40:00|1270.7|1269.7|1270.5|1269.5|1270.9|1269.9|1270.4|1269.4|76
1630064700000|2021-08-27 11:45:00|1270.6|1269.6|1269.7|1268.7|1270.6|1269.6|1269.5|1268.5|101
1630065000000|2021-08-27 11:50:00|1269.8|1268.8|1270.1|1269.1|1270.1|1269.1|1269.5|1268.5|80
1630065300000|2021-08-27 11:55:00|1270|1269|1270.3|1269.3|1270.4|1269.4|1269.9|1268.9|73
1630065600000|2021-08-27 12:00:00|1270.4|1269.4|1270.8|1269.8|1271|1270|1270|1269|229
1630065900000|2021-08-27 12:05:00|1270.9|1269.9|1270.9|1269.9|1271.1|1270.1|1270.8|1269.8|232
1630066200000|2021-08-27 12:10:00|1271|1270|1271.1|1270.1|1271.5|1270.5|1270.9|1269.9|189
1630066500000|2021-08-27 12:15:00|1271|1270|1271.8|1270.8|1271.8|1270.8|1271|1270|228
1630066800000|2021-08-27 12:20:00|1271.7|1270.7|1272.1|1271.1|1272.2|1271.2|1271.6|1270.6|349
1630067100000|2021-08-27 12:25:00|1272|1271|1271.6|1270.6|1272.1|1271.1|1271.5|1270.5|228
1630067400000|2021-08-27 12:30:00|1271.8|1270.8|1272.3|1271.3|1272.4|1271.4|1271.7|1270.7|425
1630067700000|2021-08-27 12:35:00|1272.4|1271.4|1273.3|1272.3|1273.3|1272.3|1272.1|1271.1|461
1630068000000|2021-08-27 12:40:00|1273.2|1272.2|1273.7|1272.7|1274|1273|1273.2|1272.2|510
1630068300000|2021-08-27 12:45:00|1273.6|1272.6|1273.8|1272.8|1273.9|1272.9|1273.4|1272.4|361
1630068600000|2021-08-27 12:50:00|1274|1273|1273.9|1272.9|1274.1|1273.1|1273.5|1272.5|515
1630068900000|2021-08-27 12:55:00|1274|1273|1274.1|1273.1|1274.5|1273.5|1273.9|1272.9|414
1630069200000|2021-08-27 13:00:00|1274.2|1273.2|1273.4|1272.4|1274.3|1273.3|1273.3|1272.3|394
1630069500000|2021-08-27 13:05:00|1273.3|1272.3|1272.4|1271.4|1273.5|1272.5|1272.4|1271.4|454
1630069800000|2021-08-27 13:10:00|1272.5|1271.5|1272.1|1271.1|1272.5|1271.5|1271.3|1270.3|649
1630070100000|2021-08-27 13:15:00|1272.2|1271.2|1272.5|1271.5|1272.6|1271.6|1271.7|1270.7|921
1630070400000|2021-08-27 13:20:00|1272.4|1271.4|1272.8|1271.8|1272.8|1271.8|1272.1|1271.1|698
1630070700000|2021-08-27 13:25:00|1272.6|1271.6|1272.4|1271.4|1272.8|1271.8|1272.2|1271.2|752
1630071000000|2021-08-27 13:30:00|1272.2|1271.7|1269.4|1268.9|1272.2|1271.7|1268.7|1268.2|3374
1630071300000|2021-08-27 13:35:00|1269.5|1269|1270.2|1269.7|1270.7|1270.2|1269.3|1268.8|1897
1630071600000|2021-08-27 13:40:00|1270.3|1269.8|1271.2|1270.7|1271.3|1270.8|1269.3|1268.8|1745
1630071900000|2021-08-27 13:45:00|1271.3|1270.8|1272.3|1271.8|1273.3|1272.8|1271.3|1270.8|1855
1630072200000|2021-08-27 13:50:00|1272.4|1271.9|1272.4|1271.9|1273|1272.5|1271.8|1271.3|1200
1630072500000|2021-08-27 13:55:00|1272.5|1272|1271.3|1270.8|1272.7|1272.2|1271.3|1270.8|741
1630072800000|2021-08-27 14:00:00|1271.4|1270.9|1276.6|1276.1|1277.5|1277|1268.6|1268.1|6265
1630073100000|2021-08-27 14:05:00|1276.5|1276|1275.9|1275.4|1277.2|1276.7|1274.9|1274.4|2302
1630073400000|2021-08-27 14:10:00|1276|1275.5|1277.6|1277.1|1279|1278.5|1275.9|1275.4|2181
1630073700000|2021-08-27 14:15:00|1277.5|1277|1279|1278.5|1279.7|1279.2|1277.5|1277|1436
1630074000000|2021-08-27 14:20:00|1279.1|1278.6|1277.5|1277|1279.8|1279.3|1277.5|1277|1332
1630074300000|2021-08-27 14:25:00|1277.6|1277.1|1277.2|1276.7|1277.6|1277.1|1275.7|1275.2|844
1630074600000|2021-08-27 14:30:00|1277|1276.5|1277.3|1276.8|1278.1|1277.6|1277|1276.5|952
1630074900000|2021-08-27 14:35:00|1277.4|1276.9|1277.2|1276.7|1277.6|1277.1|1276.2|1275.7|892
1630075200000|2021-08-27 14:40:00|1277.1|1276.6|1277.2|1276.7|1277.6|1277.1|1276.5|1276|481
1630075500000|2021-08-27 14:45:00|1277.3|1276.8|1278.5|1278|1278.8|1278.3|1277.3|1276.8|479
1630075800000|2021-08-27 14:50:00|1278.6|1278.1|1279.4|1278.9|1279.5|1279|1278.4|1277.9|722
1630076100000|2021-08-27 14:55:00|1279.5|1279|1278.8|1278.3|1279.6|1279.1|1278.6|1278.1|630
1630076400000|2021-08-27 15:00:00|1278.7|1278.2|1277.8|1277.3|1279.2|1278.7|1277.8|1277.3|1041
1630076700000|2021-08-27 15:05:00|1277.9|1277.4|1278.2|1277.7|1278.3|1277.8|1277.8|1277.3|544
1630077000000|2021-08-27 15:10:00|1278.1|1277.6|1278.7|1278.2|1278.8|1278.3|1278|1277.5|474
1630077300000|2021-08-27 15:15:00|1278.6|1278.1|1278.5|1278|1278.8|1278.3|1278|1277.5|648
1630077600000|2021-08-27 15:20:00|1278.6|1278.1|1278.5|1278|1278.7|1278.2|1278.3|1277.8|505
1630077900000|2021-08-27 15:25:00|1278.6|1278.1|1278.1|1277.6|1278.6|1278.1|1278.1|1277.6|1041
1630078200000|2021-08-27 15:30:00|1278.2|1277.7|1279|1278.5|1279|1278.5|1278.2|1277.7|696
1630078500000|2021-08-27 15:35:00|1278.9|1278.4|1278.5|1278|1279.1|1278.6|1278|1277.5|712
1630078800000|2021-08-27 15:40:00|1278.6|1278.1|1279.5|1279|1279.6|1279.1|1278.6|1278.1|619
1630079100000|2021-08-27 15:45:00|1279.6|1279.1|1279.7|1279.2|1279.9|1279.4|1279.5|1279|392
1630079400000|2021-08-27 15:50:00|1279.8|1279.3|1279.5|1279|1279.8|1279.3|1279.2|1278.7|293
1630079700000|2021-08-27 15:55:00|1279.6|1279.1|1279.7|1279.2|1280|1279.5|1279.6|1279.1|303
1630080000000|2021-08-27 16:00:00|1279.8|1279.3|1279.3|1278.8|1280|1279.5|1279.2|1278.7|302
1630080300000|2021-08-27 16:05:00|1279.4|1278.9|1279|1278.5|1279.5|1279|1278.8|1278.3|447
1630080600000|2021-08-27 16:10:00|1279.1|1278.6|1279.2|1278.7|1279.2|1278.7|1278.7|1278.2|221
1630080900000|2021-08-27 16:15:00|1279.3|1278.8|1278.7|1278.2|1279.4|1278.9|1278.6|1278.1|454
1630081200000|2021-08-27 16:20:00|1278.6|1278.1|1279.1|1278.6|1279.3|1278.8|1278.5|1278|161
1630081500000|2021-08-27 16:25:00|1279.2|1278.7|1278.8|1278.3|1279.3|1278.8|1278.8|1278.3|213
1630081800000|2021-08-27 16:30:00|1278.9|1278.4|1279.6|1279.1|1279.7|1279.2|1278.8|1278.3|190
1630082100000|2021-08-27 16:35:00|1279.5|1279|1279.3|1278.8|1279.7|1279.2|1279|1278.5|234
1630082400000|2021-08-27 16:40:00|1279.4|1278.9|1279.4|1278.9|1279.6|1279.1|1279.4|1278.9|162
1630082700000|2021-08-27 16:45:00|1279.5|1279|1279.3|1278.8|1279.6|1279.1|1279.1|1278.6|279
1630083000000|2021-08-27 16:50:00|1279.4|1278.9|1279.3|1278.8|1279.4|1278.9|1278.8|1278.3|365
1630083300000|2021-08-27 16:55:00|1279.4|1278.9|1279.6|1279.1|1279.9|1279.4|1279.4|1278.9|181
1630083600000|2021-08-27 17:00:00|1279.7|1279.2|1279.7|1279.2|1279.8|1279.3|1279.5|1279|130
1630083900000|2021-08-27 17:05:00|1279.8|1279.3|1279.6|1279.1|1279.8|1279.3|1279.4|1278.9|218
1630084200000|2021-08-27 17:10:00|1279.5|1279|1279.1|1278.6|1279.6|1279.1|1279|1278.5|233
1630084500000|2021-08-27 17:15:00|1279|1278.5|1278.7|1278.2|1279.1|1278.6|1278.4|1277.9|105
1630084800000|2021-08-27 17:20:00|1278.6|1278.1|1278.9|1278.4|1278.9|1278.4|1278.6|1278.1|124
1630085100000|2021-08-27 17:25:00|1278.8|1278.3|1278.8|1278.3|1279|1278.5|1278.8|1278.3|97
1630085400000|2021-08-27 17:30:00|1278.9|1278.4|1279.2|1278.7|1279.2|1278.7|1278.8|1278.3|147
1630085700000|2021-08-27 17:35:00|1279.1|1278.6|1279.3|1278.8|1279.3|1278.8|1279|1278.5|187
1630086000000|2021-08-27 17:40:00|1279.2|1278.7|1279.2|1278.7|1279.4|1278.9|1279.1|1278.6|113
1630086300000|2021-08-27 17:45:00|1279.1|1278.6|1279.2|1278.7|1279.3|1278.8|1278.8|1278.3|407
1630086600000|2021-08-27 17:50:00|1279.1|1278.6|1279.1|1278.6|1279.4|1278.9|1279|1278.5|468
1630086900000|2021-08-27 17:55:00|1279.2|1278.7|1278.9|1278.4|1279.4|1278.9|1278.9|1278.4|251
1630087200000|2021-08-27 18:00:00|1278.8|1278.3|1278.5|1278|1278.8|1278.3|1278.5|1278|184
1630087500000|2021-08-27 18:05:00|1278.6|1278.1|1277.8|1277.3|1278.6|1278.1|1277.8|1277.3|523
1630087800000|2021-08-27 18:10:00|1277.9|1277.4|1278.1|1277.6|1278.1|1277.6|1277.7|1277.2|496
1630088100000|2021-08-27 18:15:00|1278|1277.5|1278|1277.5|1278.3|1277.8|1277.8|1277.3|167
1630088400000|2021-08-27 18:20:00|1277.9|1277.4|1278.2|1277.7|1278.2|1277.7|1277.9|1277.4|211
1630088700000|2021-08-27 18:25:00|1278.3|1277.8|1278.7|1278.2|1278.7|1278.2|1278.2|1277.7|142
1630089000000|2021-08-27 18:30:00|1278.6|1278.1|1278.7|1278.2|1278.7|1278.2|1278.5|1278|186
1630089300000|2021-08-27 18:35:00|1278.6|1278.1|1278.7|1278.2|1278.9|1278.4|1278.6|1278.1|237
1630089600000|2021-08-27 18:40:00|1278.6|1278.1|1278.9|1278.4|1278.9|1278.4|1278.5|1278|202
1630089900000|2021-08-27 18:45:00|1278.8|1278.3|1279|1278.5|1279.2|1278.7|1278.7|1278.2|192
1630090200000|2021-08-27 18:50:00|1279.1|1278.6|1279.1|1278.6|1279.3|1278.8|1279|1278.5|160
1630090500000|2021-08-27 18:55:00|1279.2|1278.7|1279.5|1279|1279.7|1279.2|1279.2|1278.7|208
1630090800000|2021-08-27 19:00:00|1279.6|1279.1|1279.6|1279.1|1279.8|1279.3|1279.4|1278.9|241
1630091100000|2021-08-27 19:05:00|1279.5|1279|1279.6|1279.1|1279.8|1279.3|1279.5|1279|182
1630091400000|2021-08-27 19:10:00|1279.7|1279.2|1279.9|1279.4|1279.9|1279.4|1279.5|1279|229
1630091700000|2021-08-27 19:15:00|1279.8|1279.3|1280.1|1279.6|1280.2|1279.7|1279.8|1279.3|432
1630092000000|2021-08-27 19:20:00|1280|1279.5|1280|1279.5|1280.3|1279.8|1279.9|1279.4|275
1630092300000|2021-08-27 19:25:00|1280.1|1279.6|1279.8|1279.3|1280.2|1279.7|1279.7|1279.2|204
1630092600000|2021-08-27 19:30:00|1279.7|1279.2|1279.7|1279.2|1280|1279.5|1279.6|1279.1|277
1630092900000|2021-08-27 19:35:00|1279.6|1279.1|1279.4|1278.9|1279.6|1279.1|1279.3|1278.8|241
1630093200000|2021-08-27 19:40:00|1279.5|1279|1279.8|1279.3|1279.9|1279.4|1279.5|1279|359
1630093500000|2021-08-27 19:45:00|1279.9|1279.4|1279.8|1279.3|1280.3|1279.8|1279.8|1279.3|377
1630093800000|2021-08-27 19:50:00|1279.9|1279.4|1280.3|1279.8|1280.3|1279.8|1279.6|1279.1|1051
1630094100000|2021-08-27 19:55:00|1280.2|1279.7|1280.8|1280.3|1280.9|1280.4|1279.6|1279.1|4892
1630094400000|2021-08-27 20:00:00|1281.1|1280.1|1279.5|1278.5|1281.1|1280.1|1279.3|1278.3|1411
1630094700000|2021-08-27 20:05:00|1279.4|1278.4|1279.7|1278.7|1279.7|1278.7|1279.1|1278.1|171
1630095000000|2021-08-27 20:10:00|1279.8|1278.8|1280.2|1279.2|1280.2|1279.2|1279.8|1278.8|120
1630095300000|2021-08-27 20:15:00|1280.3|1279.3|1280.4|1279.4|1280.4|1279.4|1280.1|1279.1|14
1630095600000|2021-08-27 20:20:00|1280.2|1279.2|1279.7|1278.7|1280.2|1279.2|1279.3|1278.3|17
1630095900000|2021-08-27 20:25:00|1279.9|1278.9|1279.8|1278.8|1281.1|1280.1|1279.8|1278.8|67
1630097100000|2021-08-27 20:45:00|1280|1279|1279.5|1278.5|1280|1279|1279.5|1278.5|24
1630097400000|2021-08-27 20:50:00|1280.6|1279.6|1280.6|1279.6|1280.6|1279.6|1280.6|1279.6|2
1630097700000|2021-08-27 20:55:00|1280.8|1279.8|1280|1278|1280.8|1279.8|1279.3|1277.9|21
1630274700000|2021-08-29 22:05:00|1279.5|1277.5|1280.2|1278.2|1280.3|1278.3|1279.4|1277.4|0
1630275000000|2021-08-29 22:10:00|1280.3|1278.3|1280.8|1279.8|1280.8|1279.8|1280.3|1278.3|13
1630281600000|2021-08-30 00:00:00|1283.2|1282.2|1280.4|1279.4|1283.7|1282.7|1280.4|1279.4|28
1630281900000|2021-08-30 00:05:00|1280.9|1279.9|1280.3|1279.3|1280.9|1279.9|1280.3|1279.3|6
1630282200000|2021-08-30 00:10:00|1280.1|1279.1|1279.1|1278.1|1280.1|1279.1|1279.1|1278.1|11
1630282500000|2021-08-30 00:15:00|1278.3|1277.3|1278.9|1277.9|1279|1278|1278.1|1277.1|26
1630282800000|2021-08-30 00:20:00|1278.6|1277.6|1278.8|1277.8|1278.8|1277.8|1278.4|1277.4|5
1630283100000|2021-08-30 00:25:00|1279.1|1278.1|1278.2|1277.2|1279.1|1278.1|1278.2|1277.2|6
1630283400000|2021-08-30 00:30:00|1277.8|1276.8|1277.6|1276.6|1277.8|1276.8|1277|1276|102
1630283700000|2021-08-30 00:35:00|1277.2|1276.2|1277.4|1276.4|1277.4|1276.4|1277.1|1276.1|16
1630284000000|2021-08-30 00:40:00|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1
1630284300000|2021-08-30 00:45:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1277.4|1276.4|12
1630284600000|2021-08-30 00:50:00|1278|1277|1277.8|1276.8|1278|1277|1277.8|1276.8|3
1630284900000|2021-08-30 00:55:00|1277|1276|1277|1276|1277|1276|1276.4|1275.4|30
1630285200000|2021-08-30 01:00:00|1276.6|1275.6|1276.8|1275.8|1277.1|1276.1|1276.4|1275.4|24
1630285500000|2021-08-30 01:05:00|1276.7|1275.7|1276.6|1275.6|1276.7|1275.7|1276.2|1275.2|48
1630285800000|2021-08-30 01:10:00|1277.2|1276.2|1277.9|1276.9|1278.5|1277.5|1277.2|1276.2|84
1630286100000|2021-08-30 01:15:00|1277.8|1276.8|1277.6|1276.6|1278.2|1277.2|1275.4|1274.4|38
1630286400000|2021-08-30 01:20:00|1277.8|1276.8|1277.7|1276.7|1278.1|1277.1|1277.5|1276.5|21
1630286700000|2021-08-30 01:25:00|1277.6|1276.6|1278.5|1277.5|1278.8|1277.8|1277.4|1276.4|81
1630287000000|2021-08-30 01:30:00|1278.7|1277.7|1279|1278|1280.7|1279.7|1278.7|1277.7|95
1630287300000|2021-08-30 01:35:00|1278.9|1277.9|1273.4|1272.4|1278.9|1277.9|1273.4|1272.4|23
1630287600000|2021-08-30 01:40:00|1273|1272|1273.4|1272.4|1273.8|1272.8|1271.7|1270.7|225
1630287900000|2021-08-30 01:45:00|1273.2|1272.2|1274.9|1273.9|1274.9|1273.9|1273.1|1272.1|37
1630288200000|2021-08-30 01:50:00|1274.7|1273.7|1277.8|1276.8|1278.3|1277.3|1274.5|1273.5|84
1630288500000|2021-08-30 01:55:00|1277.9|1276.9|1277.9|1276.9|1278.4|1277.4|1277.2|1276.2|43
1630288800000|2021-08-30 02:00:00|1278.2|1277.2|1278.1|1277.1|1279.4|1278.4|1277.3|1276.3|60
1630289100000|2021-08-30 02:05:00|1278.3|1277.3|1276|1275|1278.3|1277.3|1276|1275|64
1630289400000|2021-08-30 02:10:00|1276.4|1275.4|1278|1277|1278.1|1277.1|1276.2|1275.2|39
1630289700000|2021-08-30 02:15:00|1278.5|1277.5|1281.4|1280.4|1281.5|1280.5|1278.5|1277.5|155
1630290000000|2021-08-30 02:20:00|1281.7|1280.7|1282.4|1281.4|1283.3|1282.3|1281.6|1280.6|92
1630290300000|2021-08-30 02:25:00|1282.3|1281.3|1282.3|1281.3|1282.9|1281.9|1282|1281|37
1630290600000|2021-08-30 02:30:00|1281.9|1280.9|1281.3|1280.3|1282.1|1281.1|1281.2|1280.2|46
1630290900000|2021-08-30 02:35:00|1281.4|1280.4|1283.1|1282.1|1283.2|1282.2|1281.2|1280.2|41
1630291200000|2021-08-30 02:40:00|1283.2|1282.2|1282.7|1281.7|1283.9|1282.9|1282.7|1281.7|39
1630291500000|2021-08-30 02:45:00|1282|1281|1281|1280|1282.1|1281.1|1281|1280|7
1630291800000|2021-08-30 02:50:00|1281.2|1280.2|1280.2|1279.2|1281.2|1280.2|1280.2|1279.2|11
1630292100000|2021-08-30 02:55:00|1280.1|1279.1|1280.4|1279.4|1280.6|1279.6|1279.6|1278.6|23
1630292400000|2021-08-30 03:00:00|1279.9|1278.9|1278.5|1277.5|1279.9|1278.9|1278.5|1277.5|111
1630292700000|2021-08-30 03:05:00|1279.2|1278.2|1278.3|1277.3|1279.2|1278.2|1278.3|1277.3|64
1630293000000|2021-08-30 03:10:00|1278.7|1277.7|1278.6|1277.6|1278.7|1277.7|1278.4|1277.4|9
1630293300000|2021-08-30 03:15:00|1278.8|1277.8|1278.2|1277.2|1278.9|1277.9|1278.2|1277.2|9
1630293600000|2021-08-30 03:20:00|1278.5|1277.5|1279.4|1278.4|1279.4|1278.4|1278.5|1277.5|2
1630293900000|2021-08-30 03:25:00|1280.3|1279.3|1280.5|1279.5|1280.8|1279.8|1280.3|1279.3|56
1630294200000|2021-08-30 03:30:00|1280.7|1279.7|1280.5|1279.5|1281|1280|1280.5|1279.5|46
1630294500000|2021-08-30 03:35:00|1280.6|1279.6|1280.6|1279.6|1281.2|1280.2|1280.5|1279.5|19
1630294800000|2021-08-30 03:40:00|1280.4|1279.4|1280.6|1279.6|1280.6|1279.6|1280.4|1279.4|5
1630299600000|2021-08-30 05:00:00|1280.5|1279.5|1282.3|1281.3|1282.3|1281.3|1280.5|1279.5|55
1630299900000|2021-08-30 05:05:00|1282.4|1281.4|1282.2|1281.2|1282.4|1281.4|1282.2|1281.2|5
1630300200000|2021-08-30 05:10:00|1281.8|1280.8|1281.7|1280.7|1282.4|1281.4|1281.7|1280.7|6
1630300500000|2021-08-30 05:15:00|1282.3|1281.3|1282.5|1281.5|1282.8|1281.8|1282.1|1281.1|11
1630300800000|2021-08-30 05:20:00|1282.8|1281.8|1283|1282|1283.4|1282.4|1282.8|1281.8|67
1630301100000|2021-08-30 05:25:00|1283.6|1282.6|1285|1284|1285.3|1284.3|1283.4|1282.4|218
1630301400000|2021-08-30 05:30:00|1285.4|1284.4|1285.5|1284.5|1285.6|1284.6|1284.2|1283.2|70
1630301700000|2021-08-30 05:35:00|1285.6|1284.6|1285.2|1284.2|1286|1285|1285.2|1284.2|34
1630302000000|2021-08-30 05:40:00|1285.1|1284.1|1284.4|1283.4|1285.3|1284.3|1284.4|1283.4|162
1630302300000|2021-08-30 05:45:00|1284.3|1283.3|1283.8|1282.8|1284.3|1283.3|1283.5|1282.5|8
1630302600000|2021-08-30 05:50:00|1282.7|1281.7|1282.5|1281.5|1282.9|1281.9|1282.3|1281.3|64
1630302900000|2021-08-30 05:55:00|1282.6|1281.6|1281.6|1280.6|1282.6|1281.6|1281.5|1280.5|29
1630303200000|2021-08-30 06:00:00|1281.1|1280.1|1281.4|1280.4|1281.7|1280.7|1281|1280|43
1630303500000|2021-08-30 06:05:00|1281.3|1280.3|1280.9|1279.9|1281.5|1280.5|1280.5|1279.5|55
1630303800000|2021-08-30 06:10:00|1281.1|1280.1|1281.1|1280.1|1281.5|1280.5|1280.9|1279.9|60
1630304100000|2021-08-30 06:15:00|1281.4|1280.4|1281.7|1280.7|1281.8|1280.8|1281.4|1280.4|101
1630304400000|2021-08-30 06:20:00|1281.8|1280.8|1282.1|1281.1|1282.4|1281.4|1281.7|1280.7|115
1630304700000|2021-08-30 06:25:00|1282.2|1281.2|1282|1281|1282.5|1281.5|1281.7|1280.7|144
1630305000000|2021-08-30 06:30:00|1282.3|1281.3|1282.7|1281.7|1282.9|1281.9|1282.3|1281.3|206
1630305300000|2021-08-30 06:35:00|1282.8|1281.8|1282.2|1281.2|1282.9|1281.9|1282.2|1281.2|132
1630305600000|2021-08-30 06:40:00|1282.4|1281.4|1281.5|1280.5|1282.7|1281.7|1281.5|1280.5|111
1630305900000|2021-08-30 06:45:00|1281.7|1280.7|1282.3|1281.3|1282.4|1281.4|1281.7|1280.7|46
1630306200000|2021-08-30 06:50:00|1282.1|1281.1|1282.5|1281.5|1282.6|1281.6|1281.8|1280.8|28
1630306500000|2021-08-30 06:55:00|1282.6|1281.6|1283.1|1282.1|1283.1|1282.1|1282.3|1281.3|192
1630306800000|2021-08-30 07:00:00|1283.2|1282.2|1283.5|1282.5|1283.6|1282.6|1283|1282|495
1630307100000|2021-08-30 07:05:00|1283.6|1282.6|1284.1|1283.1|1284.1|1283.1|1283.5|1282.5|194
1630307400000|2021-08-30 07:10:00|1284.3|1283.3|1284|1283|1284.4|1283.4|1283.8|1282.8|239
1630307700000|2021-08-30 07:15:00|1284.1|1283.1|1284.5|1283.5|1284.8|1283.8|1284.1|1283.1|234
1630308000000|2021-08-30 07:20:00|1284.4|1283.4|1284.7|1283.7|1284.8|1283.8|1284.3|1283.3|149
1630308300000|2021-08-30 07:25:00|1284.8|1283.8|1283.7|1282.7|1284.8|1283.8|1283.6|1282.6|224
1630308600000|2021-08-30 07:30:00|1283.8|1282.8|1284|1283|1284.3|1283.3|1283.6|1282.6|155
1630308900000|2021-08-30 07:35:00|1284.1|1283.1|1284.1|1283.1|1284.1|1283.1|1283.6|1282.6|176
1630309200000|2021-08-30 07:40:00|1283.8|1282.8|1284.2|1283.2|1284.2|1283.2|1283.5|1282.5|278
1630309500000|2021-08-30 07:45:00|1284.3|1283.3|1284.2|1283.2|1284.4|1283.4|1283.9|1282.9|84
1630309800000|2021-08-30 07:50:00|1284.3|1283.3|1285|1284|1285|1284|1284.2|1283.2|263
1630310100000|2021-08-30 07:55:00|1284.9|1283.9|1285.7|1284.7|1285.9|1284.9|1284.9|1283.9|337
1630310400000|2021-08-30 08:00:00|1285.6|1284.6|1285.5|1284.5|1286|1285|1285.5|1284.5|304
1630310700000|2021-08-30 08:05:00|1285.6|1284.6|1285.9|1284.9|1285.9|1284.9|1285.2|1284.2|300
1630311000000|2021-08-30 08:10:00|1285.8|1284.8|1284.8|1283.8|1285.8|1284.8|1284.7|1283.7|160
1630311300000|2021-08-30 08:15:00|1284.9|1283.9|1286|1285|1286|1285|1284.9|1283.9|115
1630311600000|2021-08-30 08:20:00|1286.1|1285.1|1286|1285|1286.3|1285.3|1286|1285|125
1630311900000|2021-08-30 08:25:00|1286.1|1285.1|1286.5|1285.5|1286.7|1285.7|1286.1|1285.1|41
1630312200000|2021-08-30 08:30:00|1286.4|1285.4|1286.7|1285.7|1286.7|1285.7|1286.2|1285.2|74
1630312500000|2021-08-30 08:35:00|1286.6|1285.6|1286.9|1285.9|1286.9|1285.9|1286.5|1285.5|85
1630312800000|2021-08-30 08:40:00|1286.7|1285.7|1286.7|1285.7|1286.9|1285.9|1286.5|1285.5|28
1630313100000|2021-08-30 08:45:00|1286.6|1285.6|1286.8|1285.8|1286.9|1285.9|1286.6|1285.6|32
1630313400000|2021-08-30 08:50:00|1286.9|1285.9|1286.8|1285.8|1287|1286|1286.8|1285.8|23
1630313700000|2021-08-30 08:55:00|1287.1|1286.1|1287.2|1286.2|1287.2|1286.2|1287|1286|56
1630314000000|2021-08-30 09:00:00|1287.1|1286.1|1286.2|1285.2|1287.2|1286.2|1286.2|1285.2|257
1630314300000|2021-08-30 09:05:00|1286.3|1285.3|1285.4|1284.4|1286.3|1285.3|1284.9|1283.9|619
1630314600000|2021-08-30 09:10:00|1285.3|1284.3|1285.1|1284.1|1285.3|1284.3|1285.1|1284.1|144
1630314900000|2021-08-30 09:15:00|1285.2|1284.2|1284.6|1283.6|1285.2|1284.2|1284.6|1283.6|108
1630315200000|2021-08-30 09:20:00|1284.5|1283.5|1283.5|1282.5|1284.8|1283.8|1283.2|1282.2|104
1630315500000|2021-08-30 09:25:00|1283.4|1282.4|1282.9|1281.9|1283.4|1282.4|1282.5|1281.5|162
1630315800000|2021-08-30 09:30:00|1282.8|1281.8|1282.4|1281.4|1282.8|1281.8|1282.1|1281.1|150
1630316100000|2021-08-30 09:35:00|1282.3|1281.3|1282|1281|1282.3|1281.3|1281.9|1280.9|155
1630316400000|2021-08-30 09:40:00|1281.9|1280.9|1281.8|1280.8|1281.9|1280.9|1281.6|1280.6|228
1630316700000|2021-08-30 09:45:00|1281.9|1280.9|1281.3|1280.3|1281.9|1280.9|1281.3|1280.3|36
1630317000000|2021-08-30 09:50:00|1281.4|1280.4|1281.2|1280.2|1281.4|1280.4|1281|1280|106
1630317300000|2021-08-30 09:55:00|1281.3|1280.3|1282.3|1281.3|1282.3|1281.3|1281.2|1280.2|197
1630317600000|2021-08-30 10:00:00|1282.1|1281.1|1282.7|1281.7|1282.7|1281.7|1282.1|1281.1|35
1630317900000|2021-08-30 10:05:00|1282.8|1281.8|1282.9|1281.9|1283.2|1282.2|1282.7|1281.7|219
1630318200000|2021-08-30 10:10:00|1282.8|1281.8|1282.6|1281.6|1283|1282|1282.6|1281.6|49
1630318500000|2021-08-30 10:15:00|1282.5|1281.5|1283|1282|1283|1282|1282.4|1281.4|41
1630318800000|2021-08-30 10:20:00|1283.1|1282.1|1283.9|1282.9|1284|1283|1283.1|1282.1|432
1630319100000|2021-08-30 10:25:00|1283.7|1282.7|1284.3|1283.3|1284.3|1283.3|1283.7|1282.7|559
1630319400000|2021-08-30 10:30:00|1284.2|1283.2|1284.1|1283.1|1284.2|1283.2|1284.1|1283.1|72
1630319700000|2021-08-30 10:35:00|1284.2|1283.2|1283.9|1282.9|1284.2|1283.2|1283.7|1282.7|67
1630320000000|2021-08-30 10:40:00|1284|1283|1284.3|1283.3|1284.3|1283.3|1284|1283|27
1630320300000|2021-08-30 10:45:00|1284.2|1283.2|1284|1283|1284.3|1283.3|1283.8|1282.8|31
1630320600000|2021-08-30 10:50:00|1283.9|1282.9|1283.9|1282.9|1284.1|1283.1|1283.9|1282.9|23
1630320900000|2021-08-30 10:55:00|1284|1283|1284.1|1283.1|1284.1|1283.1|1284|1283|12
1630321200000|2021-08-30 11:00:00|1284|1283|1283.7|1282.7|1284|1283|1283.5|1282.5|106
1630321500000|2021-08-30 11:05:00|1283.8|1282.8|1283.6|1282.6|1283.8|1282.8|1283.4|1282.4|138
1630321800000|2021-08-30 11:10:00|1283.5|1282.5|1283.9|1282.9|1283.9|1282.9|1283.5|1282.5|36
1630322100000|2021-08-30 11:15:00|1283.7|1282.7|1283.8|1282.8|1283.8|1282.8|1283.4|1282.4|35
1630322400000|2021-08-30 11:20:00|1283.9|1282.9|1283.5|1282.5|1283.9|1282.9|1283.5|1282.5|20
1630322700000|2021-08-30 11:25:00|1283.6|1282.6|1283.4|1282.4|1283.6|1282.6|1283.4|1282.4|7
1630323000000|2021-08-30 11:30:00|1283.5|1282.5|1283.4|1282.4|1283.6|1282.6|1283.3|1282.3|27
1630323300000|2021-08-30 11:35:00|1283.5|1282.5|1283.1|1282.1|1283.6|1282.6|1283|1282|33
1630323600000|2021-08-30 11:40:00|1283.2|1282.2|1283.1|1282.1|1283.2|1282.2|1283|1282|19
1630323900000|2021-08-30 11:45:00|1283|1282|1282.9|1281.9|1283.1|1282.1|1282.9|1281.9|36
1630324200000|2021-08-30 11:50:00|1283|1282|1283.9|1282.9|1283.9|1282.9|1283|1282|115
1630324500000|2021-08-30 11:55:00|1283.8|1282.8|1283.9|1282.9|1284|1283|1283.7|1282.7|36
1630324800000|2021-08-30 12:00:00|1284|1283|1283.2|1282.2|1284|1283|1283.1|1282.1|188
1630325100000|2021-08-30 12:05:00|1283.1|1282.1|1283|1282|1283.3|1282.3|1282.8|1281.8|49
1630325400000|2021-08-30 12:10:00|1282.9|1281.9|1283.2|1282.2|1283.4|1282.4|1282.8|1281.8|99
1630325700000|2021-08-30 12:15:00|1283.3|1282.3|1283.1|1282.1|1283.5|1282.5|1283.1|1282.1|86
1630326000000|2021-08-30 12:20:00|1283|1282|1283|1282|1283.2|1282.2|1282.5|1281.5|87
1630326300000|2021-08-30 12:25:00|1283.1|1282.1|1282.6|1281.6|1283.3|1282.3|1282.6|1281.6|189
1630326600000|2021-08-30 12:30:00|1282.5|1281.5|1282.1|1281.1|1282.7|1281.7|1282|1281|296
1630326900000|2021-08-30 12:35:00|1282.2|1281.2|1282|1281|1282.2|1281.2|1281.7|1280.7|353
1630327200000|2021-08-30 12:40:00|1281.9|1280.9|1282|1281|1282.1|1281.1|1281.9|1280.9|106
1630327500000|2021-08-30 12:45:00|1281.9|1280.9|1282.3|1281.3|1282.3|1281.3|1281.8|1280.8|141
1630327800000|2021-08-30 12:50:00|1282.4|1281.4|1282.4|1281.4|1282.5|1281.5|1282.1|1281.1|68
1630328100000|2021-08-30 12:55:00|1282.3|1281.3|1282.1|1281.1|1282.5|1281.5|1281.9|1280.9|77
1630328400000|2021-08-30 13:00:00|1282|1281|1282.3|1281.3|1282.3|1281.3|1281.7|1280.7|145
1630328700000|2021-08-30 13:05:00|1282.4|1281.4|1282.5|1281.5|1282.5|1281.5|1282.2|1281.2|57
1630329000000|2021-08-30 13:10:00|1282.4|1281.4|1282.5|1281.5|1282.6|1281.6|1282.4|1281.4|37
1630329300000|2021-08-30 13:15:00|1282.6|1281.6|1282.3|1281.3|1282.6|1281.6|1282.2|1281.2|177
1630329600000|2021-08-30 13:20:00|1282.2|1281.2|1282.2|1281.2|1282.3|1281.3|1281.7|1280.7|181
1630329900000|2021-08-30 13:25:00|1282.3|1281.3|1282.6|1281.6|1282.7|1281.7|1282.1|1281.1|326
1630330200000|2021-08-30 13:30:00|1282.3|1281.8|1279.3|1278.8|1282.3|1281.8|1278.7|1278.2|4010
1630330500000|2021-08-30 13:35:00|1279.4|1278.9|1278|1277.5|1279.4|1278.9|1277.4|1276.9|2005
1630330800000|2021-08-30 13:40:00|1277.9|1277.4|1277.9|1277.4|1278.8|1278.3|1277.7|1277.2|1647
1630331100000|2021-08-30 13:45:00|1277.8|1277.3|1277.3|1276.8|1277.8|1277.3|1276.7|1276.2|1733
1630331400000|2021-08-30 13:50:00|1277.2|1276.7|1278.3|1277.8|1278.6|1278.1|1276.7|1276.2|1516
1630331700000|2021-08-30 13:55:00|1278.4|1277.9|1278.5|1278|1278.9|1278.4|1277.8|1277.3|1339
1630332000000|2021-08-30 14:00:00|1278.6|1278.1|1278.6|1278.1|1279.3|1278.8|1278.1|1277.6|1041
1630332300000|2021-08-30 14:05:00|1278.7|1278.2|1278.6|1278.1|1279.6|1279.1|1278.6|1278.1|589
1630332600000|2021-08-30 14:10:00|1278.7|1278.2|1278.4|1277.9|1279.1|1278.6|1277.9|1277.4|621
1630332900000|2021-08-30 14:15:00|1278.5|1278|1279.6|1279.1|1279.7|1279.2|1278.4|1277.9|840
1630333200000|2021-08-30 14:20:00|1279.7|1279.2|1280.6|1280.1|1280.8|1280.3|1279.5|1279|799
1630333500000|2021-08-30 14:25:00|1280.7|1280.2|1280.5|1280|1280.9|1280.4|1280.3|1279.8|402
1630333800000|2021-08-30 14:30:00|1280.4|1279.9|1280.4|1279.9|1280.7|1280.2|1279.9|1279.4|465
1630334100000|2021-08-30 14:35:00|1280.5|1280|1281.3|1280.8|1281.3|1280.8|1280.5|1280|717
1630334400000|2021-08-30 14:40:00|1281.2|1280.7|1281.8|1281.3|1281.9|1281.4|1281.2|1280.7|587
1630334700000|2021-08-30 14:45:00|1281.7|1281.2|1282.1|1281.6|1282.4|1281.9|1281.4|1280.9|523
1630335000000|2021-08-30 14:50:00|1282|1281.5|1281.7|1281.2|1282|1281.5|1281.6|1281.1|433
1630335300000|2021-08-30 14:55:00|1281.9|1281.4|1282.3|1281.8|1282.5|1282|1281.4|1280.9|733
1630335600000|2021-08-30 15:00:00|1282.4|1281.9|1281.5|1281|1282.5|1282|1281.5|1281|596
1630335900000|2021-08-30 15:05:00|1281.6|1281.1|1281.6|1281.1|1281.9|1281.4|1281.4|1280.9|544
1630336200000|2021-08-30 15:10:00|1281.5|1281|1282.6|1282.1|1282.8|1282.3|1281.5|1281|484
1630336500000|2021-08-30 15:15:00|1282.7|1282.2|1282|1281.5|1282.9|1282.4|1282|1281.5|343
1630336800000|2021-08-30 15:20:00|1282.1|1281.6|1282.4|1281.9|1282.5|1282|1282.1|1281.6|283
1630337100000|2021-08-30 15:25:00|1282.5|1282|1283.3|1282.8|1283.7|1283.2|1282.5|1282|652
1630337400000|2021-08-30 15:30:00|1283.2|1282.7|1283|1282.5|1283.4|1282.9|1282.7|1282.2|458
1630337700000|2021-08-30 15:35:00|1283.1|1282.6|1283.8|1283.3|1284|1283.5|1283.1|1282.6|662
1630338000000|2021-08-30 15:40:00|1283.6|1283.1|1283.5|1283|1283.7|1283.2|1283|1282.5|329
1630338300000|2021-08-30 15:45:00|1283.4|1282.9|1283.4|1282.9|1283.7|1283.2|1283.2|1282.7|216
1630338600000|2021-08-30 15:50:00|1283.3|1282.8|1283.4|1282.9|1283.4|1282.9|1283.1|1282.6|183
1630338900000|2021-08-30 15:55:00|1283.3|1282.8|1283.3|1282.8|1283.5|1283|1283.2|1282.7|237
1630339200000|2021-08-30 16:00:00|1283.4|1282.9|1283.3|1282.8|1283.4|1282.9|1283|1282.5|266
1630339500000|2021-08-30 16:05:00|1283.4|1282.9|1283|1282.5|1283.4|1282.9|1282.6|1282.1|403
1630339800000|2021-08-30 16:10:00|1283.1|1282.6|1283.2|1282.7|1283.4|1282.9|1282.9|1282.4|433
1630340100000|2021-08-30 16:15:00|1283.1|1282.6|1283.6|1283.1|1283.6|1283.1|1282.9|1282.4|562
1630340400000|2021-08-30 16:20:00|1283.7|1283.2|1283.8|1283.3|1284|1283.5|1283.7|1283.2|420
1630340700000|2021-08-30 16:25:00|1283.7|1283.2|1283.6|1283.1|1283.9|1283.4|1283.5|1283|230
1630341000000|2021-08-30 16:30:00|1283.5|1283|1283.7|1283.2|1283.7|1283.2|1283.2|1282.7|310
1630341300000|2021-08-30 16:35:00|1283.8|1283.3|1283.7|1283.2|1283.8|1283.3|1283.5|1283|217
1630341600000|2021-08-30 16:40:00|1283.8|1283.3|1284|1283.5|1284.3|1283.8|1283.7|1283.2|465
1630341900000|2021-08-30 16:45:00|1284.1|1283.6|1284.2|1283.7|1284.5|1284|1284|1283.5|382
1630342200000|2021-08-30 16:50:00|1284.1|1283.6|1284.4|1283.9|1284.5|1284|1284.1|1283.6|202
1630342500000|2021-08-30 16:55:00|1284.3|1283.8|1284.5|1284|1284.5|1284|1284.3|1283.8|200
1630342800000|2021-08-30 17:00:00|1284.4|1283.9|1283.8|1283.3|1284.5|1284|1283.8|1283.3|303
1630343100000|2021-08-30 17:05:00|1283.7|1283.2|1283.9|1283.4|1284.1|1283.6|1283.5|1283|452
1630343400000|2021-08-30 17:10:00|1283.8|1283.3|1284.2|1283.7|1284.3|1283.8|1283.6|1283.1|400
1630343700000|2021-08-30 17:15:00|1284.3|1283.8|1283.4|1282.9|1284.3|1283.8|1283.4|1282.9|267
1630344000000|2021-08-30 17:20:00|1283.3|1282.8|1283.3|1282.8|1283.5|1283|1283|1282.5|245
1630344300000|2021-08-30 17:25:00|1283.2|1282.7|1283.6|1283.1|1283.7|1283.2|1283.2|1282.7|215
1630344600000|2021-08-30 17:30:00|1283.7|1283.2|1283.6|1283.1|1283.8|1283.3|1283.4|1282.9|254
1630344900000|2021-08-30 17:35:00|1283.5|1283|1283.8|1283.3|1283.9|1283.4|1283.4|1282.9|352
1630345200000|2021-08-30 17:40:00|1283.9|1283.4|1283.9|1283.4|1284|1283.5|1283.8|1283.3|228
1630345500000|2021-08-30 17:45:00|1283.8|1283.3|1284.1|1283.6|1284.1|1283.6|1283.8|1283.3|231
1630345800000|2021-08-30 17:50:00|1284|1283.5|1284.1|1283.6|1284.2|1283.7|1283.8|1283.3|294
1630346100000|2021-08-30 17:55:00|1284.2|1283.7|1284.1|1283.6|1284.3|1283.8|1283.7|1283.2|351
1630346400000|2021-08-30 18:00:00|1284.2|1283.7|1284|1283.5|1284.2|1283.7|1283.7|1283.2|392
1630346700000|2021-08-30 18:05:00|1284.1|1283.6|1283.9|1283.4|1284.3|1283.8|1283.9|1283.4|242
1630347000000|2021-08-30 18:10:00|1283.8|1283.3|1284.2|1283.7|1284.2|1283.7|1283.8|1283.3|276
1630347300000|2021-08-30 18:15:00|1284.3|1283.8|1284.1|1283.6|1284.6|1284.1|1284.1|1283.6|372
1630347600000|2021-08-30 18:20:00|1284.2|1283.7|1284.2|1283.7|1284.6|1284.1|1284.2|1283.7|334
1630347900000|2021-08-30 18:25:00|1284.1|1283.6|1284.6|1284.1|1284.6|1284.1|1284|1283.5|373
1630348200000|2021-08-30 18:30:00|1284.5|1284|1284.4|1283.9|1284.6|1284.1|1284.3|1283.8|297
1630348500000|2021-08-30 18:35:00|1284.3|1283.8|1284.1|1283.6|1284.5|1284|1284.1|1283.6|209
1630348800000|2021-08-30 18:40:00|1284.2|1283.7|1284.2|1283.7|1284.6|1284.1|1284.2|1283.7|292
1630349100000|2021-08-30 18:45:00|1284.3|1283.8|1284.4|1283.9|1284.7|1284.2|1284.1|1283.6|466
1630349400000|2021-08-30 18:50:00|1284.5|1284|1284.7|1284.2|1284.8|1284.3|1284.3|1283.8|265
1630349700000|2021-08-30 18:55:00|1284.6|1284.1|1284.9|1284.4|1284.9|1284.4|1284.6|1284.1|224
1630350000000|2021-08-30 19:00:00|1285|1284.5|1284.7|1284.2|1285|1284.5|1284.6|1284.1|331
1630350300000|2021-08-30 19:05:00|1284.6|1284.1|1284.5|1284|1284.7|1284.2|1284.4|1283.9|266
1630350600000|2021-08-30 19:10:00|1284.4|1283.9|1284|1283.5|1284.4|1283.9|1283.8|1283.3|394
1630350900000|2021-08-30 19:15:00|1283.9|1283.4|1283.6|1283.1|1284.1|1283.6|1283.6|1283.1|286
1630351200000|2021-08-30 19:20:00|1283.7|1283.2|1283.5|1283|1284|1283.5|1283.5|1283|360
1630351500000|2021-08-30 19:25:00|1283.6|1283.1|1283.1|1282.6|1283.7|1283.2|1283.1|1282.6|537
1630351800000|2021-08-30 19:30:00|1283|1282.5|1283.4|1282.9|1283.6|1283.1|1283|1282.5|474
1630352100000|2021-08-30 19:35:00|1283.3|1282.8|1283.2|1282.7|1283.4|1282.9|1282.9|1282.4|333
1630352400000|2021-08-30 19:40:00|1283.1|1282.6|1283|1282.5|1283.2|1282.7|1282.8|1282.3|643
1630352700000|2021-08-30 19:45:00|1283.1|1282.6|1283.4|1282.9|1283.5|1283|1282.9|1282.4|850
1630353000000|2021-08-30 19:50:00|1283.3|1282.8|1283.4|1282.9|1283.5|1283|1283|1282.5|885
1630353300000|2021-08-30 19:55:00|1283.3|1282.8|1282.7|1282.2|1283.4|1282.9|1282.6|1282.1|3990
1630353600000|2021-08-30 20:00:00|1282.8|1281.8|1282.8|1281.8|1283.2|1282.2|1282.5|1281.5|594
1630353900000|2021-08-30 20:05:00|1282.7|1281.7|1282.5|1281.5|1282.8|1281.8|1282.5|1281.5|42
1630354200000|2021-08-30 20:10:00|1282.7|1281.7|1282.6|1281.6|1282.7|1281.7|1282.5|1281.5|82
1630354500000|2021-08-30 20:15:00|||||||||3
1630355100000|2021-08-30 20:25:00|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|14
1630355400000|2021-08-30 20:30:00|1282.6|1281.6|1282.6|1281.6|1282.6|1281.6|1282.6|1281.6|15
1630355700000|2021-08-30 20:35:00|1282.3|1281.3|1283|1282|1283|1282|1282.3|1281.3|76
1630356300000|2021-08-30 20:45:00|1283.2|1282.2|1283|1282|1283.2|1282.2|1283|1282|33
1630356600000|2021-08-30 20:50:00|1282.9|1281.9|1282.5|1281.5|1282.9|1281.9|1282.5|1281.5|13
1630356900000|2021-08-30 20:55:00|1282.4|1281.4|1282.3|1281.3|1283.3|1282.3|1282.3|1281.3|20
1630360800000|2021-08-30 22:00:00|1282.8|1280.8|1282.6|1280.6|1282.8|1280.8|1282.5|1280.5|0
1630361100000|2021-08-30 22:05:00|1282.5|1280.5|1282.5|1280.5|1282.6|1280.6|1282.5|1280.5|0
1630361400000|2021-08-30 22:10:00|1282.6|1280.6|1282.9|1280.9|1283.1|1281.1|1282.6|1280.6|0
1630361700000|2021-08-30 22:15:00|1283|1281|1283.1|1281.1|1283.2|1281.2|1282.9|1280.9|0
1630362000000|2021-08-30 22:20:00|1283.2|1281.2|1283|1281|1283.2|1281.2|1282.9|1280.9|0
1630362300000|2021-08-30 22:25:00|1283.1|1281.1|1283.1|1281.1|1283.1|1281.1|1283|1281|0
1630362600000|2021-08-30 22:30:00|1283|1281|1282.9|1280.9|1283|1281|1282.9|1280.9|0
1630362900000|2021-08-30 22:35:00|1282.8|1280.8|1282.8|1280.8|1282.8|1280.8|1282.7|1280.7|0
1630363200000|2021-08-30 22:40:00|1282.9|1280.9|1282.8|1280.8|1282.9|1280.9|1282.8|1280.8|0
1630364100000|2021-08-30 22:55:00|1282.9|1280.9|1282.8|1280.8|1282.9|1280.9|1282.8|1280.8|0
1630364400000|2021-08-30 23:00:00|1282.9|1280.9|1282.9|1280.9|1282.9|1280.9|1282.8|1280.8|0
1630364700000|2021-08-30 23:05:00|1282.8|1280.8|1282.8|1280.8|1282.9|1280.9|1282.7|1280.7|0
1630365000000|2021-08-30 23:10:00|1282.7|1280.7|1282.7|1280.7|1282.8|1280.8|1282.6|1280.6|0
1630365600000|2021-08-30 23:20:00|1282.6|1280.6|1282.4|1280.4|1282.7|1280.7|1282.4|1280.4|0
1630365900000|2021-08-30 23:25:00|1282.5|1280.5|1282.4|1280.4|1282.5|1280.5|1282.4|1280.4|0
1630366500000|2021-08-30 23:35:00|1282.5|1280.5|1282.4|1280.4|1282.6|1280.6|1282.4|1280.4|0
1630366800000|2021-08-30 23:40:00|1282.3|1280.3|1282.1|1280.1|1282.3|1280.3|1282.1|1280.1|0
1630367100000|2021-08-30 23:45:00|1282|1280|1282.1|1280.1|1282.1|1280.1|1281.9|1279.9|0
1630367400000|2021-08-30 23:50:00|1282|1280|1281.9|1279.9|1282.1|1280.1|1281.9|1279.9|0
1630367700000|2021-08-30 23:55:00|1282|1280|1282.1|1280.1|1282.1|1280.1|1281.9|1279.9|0
1630368000000|2021-08-31 00:00:00|1282|1280|1281.3|1280.3|1282.6|1281.6|1281.3|1280|3
1630368600000|2021-08-31 00:10:00|1281.8|1280.8|1281.8|1280.8|1281.8|1280.8|1281.8|1280.8|1
1630368900000|2021-08-31 00:15:00|1282.1|1281.1|1282.3|1281.3|1282.5|1281.5|1281.8|1280.8|13
1630369200000|2021-08-31 00:20:00|1282|1281|1281.7|1280.7|1282.4|1281.4|1281.7|1280.7|52
1630369500000|2021-08-31 00:25:00|1282.3|1281.3|1282.3|1281.3|1282.4|1281.4|1282|1281|6
1630369800000|2021-08-31 00:30:00|1282.1|1281.1|1282.3|1281.3|1282.3|1281.3|1282.1|1281.1|15
1630370100000|2021-08-31 00:35:00|1282.2|1281.2|1282.2|1281.2|1282.3|1281.3|1282.1|1281.1|13
1630370400000|2021-08-31 00:40:00|1282.1|1281.1|1282.1|1281.1|1282.2|1281.2|1282.1|1281.1|10
1630370700000|2021-08-31 00:45:00|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|4
1630371000000|2021-08-31 00:50:00|1282.6|1281.6|1283.1|1282.1|1283.7|1282.7|1282.5|1281.5|523
1630371300000|2021-08-31 00:55:00|1283.2|1282.2|1283.1|1282.1|1283.2|1282.2|1282.8|1281.8|32
1630371600000|2021-08-31 01:00:00|1283.4|1282.4|1282.1|1281.1|1283.4|1282.4|1282.1|1281.1|15
1630371900000|2021-08-31 01:05:00|1283.1|1282.1|1283|1282|1283.2|1282.2|1283|1282|4
1630372200000|2021-08-31 01:10:00|1282.5|1281.5|1282.2|1281.2|1282.5|1281.5|1282|1281|124
1630372500000|2021-08-31 01:15:00|1282.3|1281.3|1283.6|1282.6|1284|1283|1281.6|1280.6|97
1630372800000|2021-08-31 01:20:00|1284.1|1283.1|1283.6|1282.6|1284.5|1283.5|1283.5|1282.5|5
1630373100000|2021-08-31 01:25:00|1282.7|1281.7|1281.5|1280.5|1282.7|1281.7|1281.5|1280.5|8
1630373400000|2021-08-31 01:30:00|1282.5|1281.5|1282.2|1281.2|1282.5|1281.5|1280.1|1279.1|139
1630373700000|2021-08-31 01:35:00|1281.4|1280.4|1281.7|1280.7|1282.5|1281.5|1281.2|1280.2|16
1630374000000|2021-08-31 01:40:00|1281.5|1280.5|1280.3|1279.3|1281.5|1280.5|1280.3|1279.3|20
1630374300000|2021-08-31 01:45:00|1280.2|1279.2|1279.6|1278.6|1280.3|1279.3|1278.3|1277.3|72
1630374600000|2021-08-31 01:50:00|1278.3|1277.3|1278.4|1277.4|1278.4|1277.4|1277.6|1276.6|50
1630374900000|2021-08-31 01:55:00|1277.2|1276.2|1276.8|1275.8|1277.2|1276.2|1276|1275|51
1630375200000|2021-08-31 02:00:00|1276.4|1275.4|1274|1273|1276.7|1275.7|1274|1273|88
1630375500000|2021-08-31 02:05:00|1274.1|1273.1|1275.1|1274.1|1275.1|1274.1|1273.7|1272.7|102
1630375800000|2021-08-31 02:10:00|1274.4|1273.4|1273.9|1272.9|1274.7|1273.7|1273.6|1272.6|110
1630376100000|2021-08-31 02:15:00|1273.7|1272.7|1272.1|1271.1|1273.7|1272.7|1271.5|1270.5|167
1630376400000|2021-08-31 02:20:00|1272.5|1271.5|1272.9|1271.9|1273.5|1272.5|1272.1|1271.1|62
1630376700000|2021-08-31 02:25:00|1272.7|1271.7|1274.6|1273.6|1274.6|1273.6|1272.7|1271.7|18
1630377000000|2021-08-31 02:30:00|1274.5|1273.5|1273.6|1272.6|1274.7|1273.7|1273|1272|113
1630377300000|2021-08-31 02:35:00|1273.5|1272.5|1272.8|1271.8|1273.5|1272.5|1272|1271|58
1630377600000|2021-08-31 02:40:00|1273|1272|1274|1273|1274.2|1273.2|1273|1272|39
1630377900000|2021-08-31 02:45:00|1274.1|1273.1|1273.4|1272.4|1274.1|1273.1|1273.2|1272.2|48
1630378200000|2021-08-31 02:50:00|1272.8|1271.8|1272.6|1271.6|1272.8|1271.8|1271|1270|264
1630378500000|2021-08-31 02:55:00|1272.9|1271.9|1273.1|1272.1|1273.3|1272.3|1272.7|1271.7|23
1630378800000|2021-08-31 03:00:00|1273.2|1272.2|1273.8|1272.8|1273.8|1272.8|1273.2|1272.2|20
1630379100000|2021-08-31 03:05:00|1273.5|1272.5|1273.5|1272.5|1273.9|1272.9|1273.2|1272.2|32
1630379400000|2021-08-31 03:10:00|1273.7|1272.7|1274.3|1273.3|1275.1|1274.1|1273.7|1272.7|90
1630379700000|2021-08-31 03:15:00|1274.4|1273.4|1275.2|1274.2|1275.4|1274.4|1274.4|1273.4|36
1630380000000|2021-08-31 03:20:00|1275|1274|1274.6|1273.6|1275|1274|1274.3|1273.3|54
1630380300000|2021-08-31 03:25:00|1274.2|1273.2|1274.7|1273.7|1274.7|1273.7|1274.2|1273.2|8
1630380600000|2021-08-31 03:30:00|1274.6|1273.6|1275.6|1274.6|1275.6|1274.6|1274.4|1273.4|59
1630380900000|2021-08-31 03:35:00|1275.7|1274.7|1276.2|1275.2|1276.7|1275.7|1275.7|1274.7|72
1630381200000|2021-08-31 03:40:00|1276.4|1275.4|1276.5|1275.5|1276.5|1275.5|1276.2|1275.2|8
1630381500000|2021-08-31 03:45:00|1276.7|1275.7|1276.9|1275.9|1276.9|1275.9|1276.7|1275.7|23
1630381800000|2021-08-31 03:50:00|1277.3|1276.3|1278.7|1277.7|1278.7|1277.7|1277|1276|71
1630382100000|2021-08-31 03:55:00|1278.9|1277.9|1278.9|1277.9|1279|1278|1278.9|1277.9|6
1630382400000|2021-08-31 04:00:00|1279.1|1278.1|1278.1|1277.1|1279.1|1278.1|1278.1|1277.1|14
1630382700000|2021-08-31 04:05:00|1277.9|1276.9|1278|1277|1278|1277|1277.9|1276.9|10
1630383000000|2021-08-31 04:10:00|1278.1|1277.1|1278.3|1277.3|1278.4|1277.4|1278.1|1277.1|19
1630383300000|2021-08-31 04:15:00|1278.2|1277.2|1278.2|1277.2|1278.2|1277.2|1278.2|1277.2|1
1630383600000|2021-08-31 04:20:00|1278.7|1277.7|1278.8|1277.8|1278.8|1277.8|1278.7|1277.7|3
1630383900000|2021-08-31 04:25:00|1278.9|1277.9|1278.7|1277.7|1278.9|1277.9|1278.6|1277.6|21
1630384200000|2021-08-31 04:30:00|1278.8|1277.8|1278.8|1277.8|1278.8|1277.8|1278.8|1277.8|3
1630384800000|2021-08-31 04:40:00|1278.7|1277.7|1278.8|1277.8|1278.8|1277.8|1278.3|1277.3|82
1630385100000|2021-08-31 04:45:00|1279|1278|1279.4|1278.4|1279.4|1278.4|1279|1278|14
1630385400000|2021-08-31 04:50:00|1279.7|1278.7|1280.7|1279.7|1280.7|1279.7|1279.7|1278.7|8
1630385700000|2021-08-31 04:55:00|1280.8|1279.8|1282|1281|1282.3|1281.3|1280.8|1279.8|79
1630386000000|2021-08-31 05:00:00|1281.9|1280.9|1284.4|1283.4|1284.6|1283.6|1281.9|1280.9|90
1630386300000|2021-08-31 05:05:00|1284.6|1283.6|1286.2|1285.2|1286.4|1285.4|1284.2|1283.2|101
1630386600000|2021-08-31 05:10:00|1286.5|1285.5|1286.5|1285.5|1287.2|1286.2|1285.8|1284.8|235
1630386900000|2021-08-31 05:15:00|1286.7|1285.7|1288.1|1287.1|1288.2|1287.2|1286.7|1285.7|225
1630387200000|2021-08-31 05:20:00|1288|1287|1287.8|1286.8|1288.5|1287.5|1287.8|1286.8|40
1630387500000|2021-08-31 05:25:00|1287.7|1286.7|1287.6|1286.6|1288.5|1287.5|1287.4|1286.4|51
1630387800000|2021-08-31 05:30:00|1287.5|1286.5|1288.5|1287.5|1288.5|1287.5|1287.4|1286.4|45
1630388100000|2021-08-31 05:35:00|1288.7|1287.7|1288.8|1287.8|1289.4|1288.4|1288.2|1287.2|35
1630388400000|2021-08-31 05:40:00|1289.3|1288.3|1290.8|1289.8|1291.4|1290.4|1289.3|1288.3|35
1630388700000|2021-08-31 05:45:00|1290.5|1289.5|1292.7|1291.7|1292.9|1291.9|1290.5|1289.5|77
1630389000000|2021-08-31 05:50:00|1292.6|1291.6|1292.9|1291.9|1293.2|1292.2|1292.5|1291.5|64
1630389300000|2021-08-31 05:55:00|1292.6|1291.6|1291.7|1290.7|1292.6|1291.6|1291.3|1290.3|181
1630389600000|2021-08-31 06:00:00|1291.9|1290.9|1292.9|1291.9|1293.2|1292.2|1291.1|1290.1|170
1630389900000|2021-08-31 06:05:00|1293.1|1292.1|1295|1294|1295|1294|1293.1|1292.1|97
1630390200000|2021-08-31 06:10:00|1295.1|1294.1|1296.9|1295.9|1296.9|1295.9|1294.6|1293.6|125
1630390500000|2021-08-31 06:15:00|1297.1|1296.1|1296.5|1295.5|1297.4|1296.4|1296.3|1295.3|90
1630390800000|2021-08-31 06:20:00|1296.8|1295.8|1296.6|1295.6|1297.2|1296.2|1296.1|1295.1|118
1630391100000|2021-08-31 06:25:00|1296.7|1295.7|1297.4|1296.4|1297.5|1296.5|1296.7|1295.7|141
1630391400000|2021-08-31 06:30:00|1297.6|1296.6|1298.6|1297.6|1299.6|1298.6|1297.4|1296.4|109
1630391700000|2021-08-31 06:35:00|1298.3|1297.3|1298.2|1297.2|1298.6|1297.6|1297.7|1296.7|145
1630392000000|2021-08-31 06:40:00|1298.1|1297.1|1296.7|1295.7|1298.2|1297.2|1296.6|1295.6|288
1630392300000|2021-08-31 06:45:00|1296.8|1295.8|1297.7|1296.7|1297.7|1296.7|1295.8|1294.8|217
1630392600000|2021-08-31 06:50:00|1297.6|1296.6|1298.7|1297.7|1298.9|1297.9|1297.6|1296.6|140
1630392900000|2021-08-31 06:55:00|1298.8|1297.8|1299.8|1298.8|1299.8|1298.8|1298.8|1297.8|271
1630393200000|2021-08-31 07:00:00|1299.6|1298.6|1301.1|1300.1|1301.1|1300.1|1299.5|1298.5|611
1630393500000|2021-08-31 07:05:00|1301|1300|1301.4|1300.4|1301.6|1300.6|1300.6|1299.6|349
1630393800000|2021-08-31 07:10:00|1301.3|1300.3|1300.6|1299.6|1301.5|1300.5|1300.3|1299.3|457
1630394100000|2021-08-31 07:15:00|1300.7|1299.7|1300.5|1299.5|1300.7|1299.7|1300.1|1299.1|496
1630394400000|2021-08-31 07:20:00|1300.6|1299.6|1300.4|1299.4|1300.7|1299.7|1300.1|1299.1|366
1630394700000|2021-08-31 07:25:00|1300.3|1299.3|1300.9|1299.9|1300.9|1299.9|1300.2|1299.2|254
1630395000000|2021-08-31 07:30:00|1300.8|1299.8|1300.1|1299.1|1300.8|1299.8|1299.7|1298.7|837
1630395300000|2021-08-31 07:35:00|1300.2|1299.2|1300.5|1299.5|1300.6|1299.6|1300.1|1299.1|534
1630395600000|2021-08-31 07:40:00|1300.6|1299.6|1301.2|1300.2|1301.6|1300.6|1300.4|1299.4|568
1630395900000|2021-08-31 07:45:00|1301.1|1300.1|1300.9|1299.9|1301.5|1300.5|1300.9|1299.9|429
1630396200000|2021-08-31 07:50:00|1301|1300|1300.2|1299.2|1301.2|1300.2|1300.2|1299.2|446
1630396500000|2021-08-31 07:55:00|1300.3|1299.3|1300.3|1299.3|1300.4|1299.4|1300|1299|357
1630396800000|2021-08-31 08:00:00|1300.2|1299.2|1301.8|1300.8|1302|1301|1299.7|1298.7|1277
1630397100000|2021-08-31 08:05:00|1301.7|1300.7|1302.4|1301.4|1302.7|1301.7|1301.4|1300.4|1112
1630397400000|2021-08-31 08:10:00|1302.3|1301.3|1302.7|1301.7|1302.9|1301.9|1301.8|1300.8|526
1630397700000|2021-08-31 08:15:00|1302.8|1301.8|1302.4|1301.4|1302.8|1301.8|1302|1301|334
1630398000000|2021-08-31 08:20:00|1302.3|1301.3|1302.4|1301.4|1302.7|1301.7|1302.2|1301.2|231
1630398300000|2021-08-31 08:25:00|1302.5|1301.5|1302.6|1301.6|1302.7|1301.7|1302|1301|365
1630398600000|2021-08-31 08:30:00|1302.5|1301.5|1302.4|1301.4|1303|1302|1302.2|1301.2|396
1630398900000|2021-08-31 08:35:00|1302.3|1301.3|1301.9|1300.9|1302.5|1301.5|1301.9|1300.9|241
1630399200000|2021-08-31 08:40:00|1302|1301|1301.9|1300.9|1302.1|1301.1|1301.7|1300.7|197
1630399500000|2021-08-31 08:45:00|1302|1301|1301.9|1300.9|1302.3|1301.3|1301.7|1300.7|454
1630399800000|2021-08-31 08:50:00|1301.8|1300.8|1301.5|1300.5|1301.9|1300.9|1301.5|1300.5|307
1630400100000|2021-08-31 08:55:00|1301.4|1300.4|1301.6|1300.6|1301.8|1300.8|1301.4|1300.4|281
1630400400000|2021-08-31 09:00:00|1301.7|1300.7|1302.3|1301.3|1302.4|1301.4|1301.6|1300.6|252
1630400700000|2021-08-31 09:05:00|1302.4|1301.4|1302.2|1301.2|1302.6|1301.6|1302|1301|105
1630401000000|2021-08-31 09:10:00|1302.1|1301.1|1302.1|1301.1|1302.2|1301.2|1301.7|1300.7|284
1630401300000|2021-08-31 09:15:00|1302|1301|1302.3|1301.3|1302.4|1301.4|1301.9|1300.9|182
1630401600000|2021-08-31 09:20:00|1302.2|1301.2|1302.2|1301.2|1302.6|1301.6|1302.2|1301.2|213
1630401900000|2021-08-31 09:25:00|1302.4|1301.4|1302.8|1301.8|1302.8|1301.8|1302.2|1301.2|165
1630402200000|2021-08-31 09:30:00|1302.7|1301.7|1302.7|1301.7|1303|1302|1302.5|1301.5|196
1630402500000|2021-08-31 09:35:00|1302.8|1301.8|1302.3|1301.3|1303|1302|1302.1|1301.1|588
1630402800000|2021-08-31 09:40:00|1302.4|1301.4|1302.3|1301.3|1302.6|1301.6|1302.1|1301.1|213
1630403100000|2021-08-31 09:45:00|1302.4|1301.4|1302.4|1301.4|1302.5|1301.5|1302|1301|247
1630403400000|2021-08-31 09:50:00|1302.2|1301.2|1302|1301|1302.5|1301.5|1302|1301|153
1630403700000|2021-08-31 09:55:00|1301.9|1300.9|1302|1301|1302.3|1301.3|1301.9|1300.9|292
1630404000000|2021-08-31 10:00:00|1302.1|1301.1|1302.1|1301.1|1302.6|1301.6|1301.9|1300.9|591
1630404300000|2021-08-31 10:05:00|1302.2|1301.2|1302.1|1301.1|1302.3|1301.3|1302|1301|287
1630404600000|2021-08-31 10:10:00|1302.2|1301.2|1301.9|1300.9|1302.3|1301.3|1301.6|1300.6|551
1630404900000|2021-08-31 10:15:00|1302|1301|1302|1301|1302.1|1301.1|1301.5|1300.5|263
1630405200000|2021-08-31 10:20:00|1302.1|1301.1|1302|1301|1302.4|1301.4|1301.9|1300.9|87
1630405500000|2021-08-31 10:25:00|1301.8|1300.8|1301.9|1300.9|1302|1301|1301.2|1300.2|128
1630405800000|2021-08-31 10:30:00|1302|1301|1301.4|1300.4|1302|1301|1301.2|1300.2|265
1630406100000|2021-08-31 10:35:00|1301.5|1300.5|1301.2|1300.2|1301.6|1300.6|1300.6|1299.6|351
1630406400000|2021-08-31 10:40:00|1301.3|1300.3|1301.6|1300.6|1301.8|1300.8|1301|1300|148
1630406700000|2021-08-31 10:45:00|1301.7|1300.7|1300.5|1299.5|1301.8|1300.8|1299.9|1298.9|992
1630407000000|2021-08-31 10:50:00|1300.6|1299.6|1299.7|1298.7|1300.6|1299.6|1299.1|1298.1|524
1630407300000|2021-08-31 10:55:00|1299.6|1298.6|1299.8|1298.8|1299.8|1298.8|1298.9|1297.9|344
1630407600000|2021-08-31 11:00:00|1299.7|1298.7|1300.2|1299.2|1300.3|1299.3|1298.4|1297.4|921
1630407900000|2021-08-31 11:05:00|1300.3|1299.3|1300.1|1299.1|1300.4|1299.4|1299.5|1298.5|306
1630408200000|2021-08-31 11:10:00|1300.2|1299.2|1299.9|1298.9|1300.3|1299.3|1299.6|1298.6|134
1630408500000|2021-08-31 11:15:00|1299.8|1298.8|1300.5|1299.5|1300.5|1299.5|1299.6|1298.6|143
1630408800000|2021-08-31 11:20:00|1300.4|1299.4|1299.4|1298.4|1300.6|1299.6|1299.2|1298.2|314
1630409100000|2021-08-31 11:25:00|1299.3|1298.3|1300|1299|1300.2|1299.2|1298.7|1297.7|253
1630409400000|2021-08-31 11:30:00|1299.9|1298.9|1299|1298|1299.9|1298.9|1298.6|1297.6|448
1630409700000|2021-08-31 11:35:00|1299.2|1298.2|1299.7|1298.7|1299.8|1298.8|1299|1298|205
1630410000000|2021-08-31 11:40:00|1299.8|1298.8|1299.8|1298.8|1300|1299|1299.1|1298.1|136
1630410300000|2021-08-31 11:45:00|1299.7|1298.7|1299.1|1298.1|1299.7|1298.7|1298.9|1297.9|213
1630410600000|2021-08-31 11:50:00|1299|1298|1299.1|1298.1|1299.5|1298.5|1298.8|1297.8|98
1630410900000|2021-08-31 11:55:00|1299|1298|1299.2|1298.2|1299.4|1298.4|1298.9|1297.9|105
1630411200000|2021-08-31 12:00:00|1299.1|1298.1|1298.3|1297.3|1299.1|1298.1|1297.5|1296.5|541
1630411500000|2021-08-31 12:05:00|1298.2|1297.2|1299.1|1298.1|1299.1|1298.1|1298|1297|362
1630411800000|2021-08-31 12:10:00|1299|1298|1298.7|1297.7|1299.7|1298.7|1298.2|1297.2|423
1630412100000|2021-08-31 12:15:00|1298.8|1297.8|1298.3|1297.3|1298.9|1297.9|1298|1297|270
1630412400000|2021-08-31 12:20:00|1298.4|1297.4|1298.1|1297.1|1298.5|1297.5|1297.7|1296.7|381
1630412700000|2021-08-31 12:25:00|1298.2|1297.2|1298.2|1297.2|1298.6|1297.6|1297.9|1296.9|605
1630413000000|2021-08-31 12:30:00|1298.1|1297.1|1299.2|1298.2|1299.3|1298.3|1298|1297|737
1630413300000|2021-08-31 12:35:00|1299.1|1298.1|1299|1298|1299.3|1298.3|1298.7|1297.7|315
1630413600000|2021-08-31 12:40:00|1299.1|1298.1|1299.4|1298.4|1299.8|1298.8|1299|1298|266
1630413900000|2021-08-31 12:45:00|1299.3|1298.3|1299.6|1298.6|1300|1299|1299.2|1298.2|321
1630414200000|2021-08-31 12:50:00|1299.7|1298.7|1299.8|1298.8|1299.9|1298.9|1299.1|1298.1|366
1630414500000|2021-08-31 12:55:00|1299.9|1298.9|1300.6|1299.6|1300.6|1299.6|1299.8|1298.8|174
1630414800000|2021-08-31 13:00:00|1300.7|1299.7|1299.9|1298.9|1301.1|1300.1|1299.9|1298.9|291
1630415100000|2021-08-31 13:05:00|1299.8|1298.8|1299.8|1298.8|1299.9|1298.9|1299.4|1298.4|339
1630415400000|2021-08-31 13:10:00|1299.7|1298.7|1300|1299|1300.5|1299.5|1299.7|1298.7|182
1630415700000|2021-08-31 13:15:00|1299.9|1298.9|1301|1300|1301|1300|1299.8|1298.8|327
1630416000000|2021-08-31 13:20:00|1301.1|1300.1|1301.7|1300.7|1301.7|1300.7|1300.9|1299.9|406
1630416300000|2021-08-31 13:25:00|1301.8|1300.8|1302.8|1301.8|1302.8|1301.8|1301.6|1300.6|786
1630416600000|2021-08-31 13:30:00|1302.6|1302.1|1303|1302.5|1303.5|1303|1299.3|1298.8|11465
1630416900000|2021-08-31 13:35:00|1302.9|1302.4|1303.3|1302.8|1303.7|1303.2|1302.7|1302.2|3417
1630417200000|2021-08-31 13:40:00|1303.2|1302.7|1302.5|1302|1303.7|1303.2|1302.5|1302|2993
1630417500000|2021-08-31 13:45:00|1302.4|1301.9|1302.9|1302.4|1303.3|1302.8|1301.6|1301.1|3497
1630417800000|2021-08-31 13:50:00|1302.8|1302.3|1300.3|1299.8|1303|1302.5|1300.1|1299.6|2736
1630418100000|2021-08-31 13:55:00|1300.2|1299.7|1299.4|1298.9|1300.6|1300.1|1299.3|1298.8|1537
1630418400000|2021-08-31 14:00:00|1299.3|1298.8|1300.4|1299.9|1300.9|1300.4|1299.2|1298.7|2348
1630418700000|2021-08-31 14:05:00|1300.3|1299.8|1300.4|1299.9|1300.8|1300.3|1299.5|1299|1530
1630419000000|2021-08-31 14:10:00|1300.3|1299.8|1300|1299.5|1300.4|1299.9|1299.4|1298.9|1897
1630419300000|2021-08-31 14:15:00|1300.1|1299.6|1300.7|1300.2|1300.8|1300.3|1299.1|1298.6|1147
1630419600000|2021-08-31 14:20:00|1300.6|1300.1|1300.8|1300.3|1301.7|1301.2|1300.4|1299.9|2023
1630419900000|2021-08-31 14:25:00|1300.9|1300.4|1300.5|1300|1300.9|1300.4|1300|1299.5|2270
1630420200000|2021-08-31 14:30:00|1300.4|1299.9|1300.3|1299.8|1300.8|1300.3|1299.9|1299.4|2357
1630420500000|2021-08-31 14:35:00|1300.2|1299.7|1301|1300.5|1301.1|1300.6|1300|1299.5|1323
1630420800000|2021-08-31 14:40:00|1301.2|1300.7|1301.1|1300.6|1301.9|1301.4|1300.8|1300.3|1579
1630421100000|2021-08-31 14:45:00|1301.2|1300.7|1300|1299.5|1301.6|1301.1|1299.8|1299.3|2138
1630421400000|2021-08-31 14:50:00|1299.9|1299.4|1300.4|1299.9|1300.9|1300.4|1299.2|1298.7|1378
1630421700000|2021-08-31 14:55:00|1300.3|1299.8|1300.2|1299.7|1300.7|1300.2|1300.1|1299.6|1313
1630422000000|2021-08-31 15:00:00|1300.1|1299.6|1300.4|1299.9|1301.7|1301.2|1300.1|1299.6|1550
1630422300000|2021-08-31 15:05:00|1300.3|1299.8|1300.7|1300.2|1301.6|1301.1|1299.9|1299.4|914
1630422600000|2021-08-31 15:10:00|1300.6|1300.1|1299.9|1299.4|1300.7|1300.2|1299.6|1299.1|731
1630422900000|2021-08-31 15:15:00|1300|1299.5|1301.1|1300.6|1301.3|1300.8|1299.9|1299.4|699
1630423200000|2021-08-31 15:20:00|1301.2|1300.7|1301.4|1300.9|1301.8|1301.3|1300.6|1300.1|857
1630423500000|2021-08-31 15:25:00|1301.5|1301|1300.8|1300.3|1301.9|1301.4|1300.3|1299.8|1409
1630423800000|2021-08-31 15:30:00|1300.5|1300|1301.1|1300.6|1301.3|1300.8|1300.3|1299.8|1268
1630424100000|2021-08-31 15:35:00|1301.2|1300.7|1301|1300.5|1301.7|1301.2|1300.9|1300.4|897
1630424400000|2021-08-31 15:40:00|1300.9|1300.4|1302.1|1301.6|1302.2|1301.7|1300.8|1300.3|1049
1630424700000|2021-08-31 15:45:00|1302.2|1301.7|1301.9|1301.4|1302.4|1301.9|1301.7|1301.2|848
1630425000000|2021-08-31 15:50:00|1301.8|1301.3|1301.2|1300.7|1302.1|1301.6|1301.2|1300.7|513
1630425300000|2021-08-31 15:55:00|1301.1|1300.6|1301.3|1300.8|1301.5|1301|1300.9|1300.4|714
1630425600000|2021-08-31 16:00:00|1301.2|1300.7|1301.1|1300.6|1301.4|1300.9|1300.8|1300.3|969
1630425900000|2021-08-31 16:05:00|1301.2|1300.7|1300.8|1300.3|1301.3|1300.8|1300.7|1300.2|773
1630426200000|2021-08-31 16:10:00|1300.7|1300.2|1301.2|1300.7|1301.4|1300.9|1300.5|1300|810
1630426500000|2021-08-31 16:15:00|1301.3|1300.8|1300.9|1300.4|1301.6|1301.1|1300.8|1300.3|528
1630426800000|2021-08-31 16:20:00|1301|1300.5|1301.4|1300.9|1301.5|1301|1300.7|1300.2|605
1630427100000|2021-08-31 16:25:00|1301.5|1301|1302.5|1302|1302.5|1302|1301.5|1301|777
1630427400000|2021-08-31 16:30:00|1302.6|1302.1|1301.5|1301|1302.6|1302.1|1301.5|1301|596
1630427700000|2021-08-31 16:35:00|1301.6|1301.1|1301.3|1300.8|1302|1301.5|1301.2|1300.7|535
1630428000000|2021-08-31 16:40:00|1301.4|1300.9|1301.6|1301.1|1302|1301.5|1301.2|1300.7|465
1630428300000|2021-08-31 16:45:00|1301.5|1301|1301.8|1301.3|1301.8|1301.3|1301.4|1300.9|333
1630428600000|2021-08-31 16:50:00|1301.9|1301.4|1302.2|1301.7|1302.2|1301.7|1301.7|1301.2|329
1630428900000|2021-08-31 16:55:00|1302.3|1301.8|1302.3|1301.8|1302.5|1302|1302.1|1301.6|363
1630429200000|2021-08-31 17:00:00|1302.2|1301.7|1302.1|1301.6|1302.3|1301.8|1301.9|1301.4|225
1630429500000|2021-08-31 17:05:00|1302.2|1301.7|1302.2|1301.7|1302.3|1301.8|1302|1301.5|284
1630429800000|2021-08-31 17:10:00|1302.1|1301.6|1302.2|1301.7|1302.5|1302|1301.9|1301.4|329
1630430100000|2021-08-31 17:15:00|1302.1|1301.6|1302|1301.5|1302.4|1301.9|1301.9|1301.4|355
1630430400000|2021-08-31 17:20:00|1302.1|1301.6|1301.3|1300.8|1302.2|1301.7|1301.2|1300.7|657
1630430700000|2021-08-31 17:25:00|1301.2|1300.7|1301.3|1300.8|1301.6|1301.1|1301.2|1300.7|576
1630431000000|2021-08-31 17:30:00|1301.2|1300.7|1301.3|1300.8|1301.4|1300.9|1301.1|1300.6|316
1630431300000|2021-08-31 17:35:00|1301.2|1300.7|1301.3|1300.8|1301.5|1301|1301.1|1300.6|514
1630431600000|2021-08-31 17:40:00|1301.2|1300.7|1301.1|1300.6|1301.4|1300.9|1300.7|1300.2|406
1630431900000|2021-08-31 17:45:00|1301|1300.5|1301.2|1300.7|1301.4|1300.9|1300.9|1300.4|414
1630432200000|2021-08-31 17:50:00|1301.3|1300.8|1301.3|1300.8|1301.5|1301|1301.1|1300.6|555
1630432500000|2021-08-31 17:55:00|1301.2|1300.7|1301.5|1301|1301.5|1301|1300.9|1300.4|454
1630432800000|2021-08-31 18:00:00|1301.4|1300.9|1301.8|1301.3|1301.9|1301.4|1301.3|1300.8|401
1630433100000|2021-08-31 18:05:00|1301.7|1301.2|1301.6|1301.1|1301.8|1301.3|1301.4|1300.9|332
1630433400000|2021-08-31 18:10:00|1301.5|1301|1301.9|1301.4|1301.9|1301.4|1301.3|1300.8|315
1630433700000|2021-08-31 18:15:00|1302|1301.5|1302.1|1301.6|1302.3|1301.8|1301.9|1301.4|363
1630434000000|2021-08-31 18:20:00|1302.2|1301.7|1302.6|1302.1|1302.8|1302.3|1302.2|1301.7|343
1630434300000|2021-08-31 18:25:00|1302.7|1302.2|1302.3|1301.8|1303|1302.5|1302.1|1301.6|563
1630434600000|2021-08-31 18:30:00|1302.4|1301.9|1302.6|1302.1|1302.7|1302.2|1302.3|1301.8|299
1630434900000|2021-08-31 18:35:00|1302.7|1302.2|1302.7|1302.2|1302.8|1302.3|1302.4|1301.9|333
1630435200000|2021-08-31 18:40:00|1302.8|1302.3|1302.3|1301.8|1303|1302.5|1302.3|1301.8|325
1630435500000|2021-08-31 18:45:00|1302.4|1301.9|1302.2|1301.7|1302.4|1301.9|1302|1301.5|355
1630435800000|2021-08-31 18:50:00|1302.3|1301.8|1302.1|1301.6|1302.5|1302|1302.1|1301.6|296
1630436100000|2021-08-31 18:55:00|1302.2|1301.7|1302.8|1302.3|1302.9|1302.4|1302.2|1301.7|464
1630436400000|2021-08-31 19:00:00|1302.7|1302.2|1302.6|1302.1|1302.7|1302.2|1302.2|1301.7|810
1630436700000|2021-08-31 19:05:00|1302.5|1302|1301.8|1301.3|1302.5|1302|1301.7|1301.2|418
1630437000000|2021-08-31 19:10:00|1301.7|1301.2|1301.2|1300.7|1301.7|1301.2|1301.1|1300.6|775
1630437300000|2021-08-31 19:15:00|1301.1|1300.6|1301.2|1300.7|1301.6|1301.1|1300.9|1300.4|653
1630437600000|2021-08-31 19:20:00|1301.3|1300.8|1301.3|1300.8|1301.3|1300.8|1300.8|1300.3|1121
1630437900000|2021-08-31 19:25:00|1301.2|1300.7|1300.6|1300.1|1301.5|1301|1300.4|1299.9|1954
1630438200000|2021-08-31 19:30:00|1300.7|1300.2|1301.4|1300.9|1301.6|1301.1|1300.6|1300.1|1057
1630438500000|2021-08-31 19:35:00|1301.3|1300.8|1301.5|1301|1301.7|1301.2|1301.1|1300.6|1134
1630438800000|2021-08-31 19:40:00|1301.6|1301.1|1302|1301.5|1302.3|1301.8|1301.4|1300.9|2355
1630439100000|2021-08-31 19:45:00|1302.1|1301.6|1302.5|1302|1302.6|1302.1|1301.8|1301.3|2425
1630439400000|2021-08-31 19:50:00|1302.4|1301.9|1302.8|1302.3|1303.3|1302.8|1302.2|1301.7|3127
1630439700000|2021-08-31 19:55:00|1302.7|1302.2|1300.6|1300.1|1303.9|1303.4|1300.5|1300|22268
1630440000000|2021-08-31 20:00:00|1301|1300|1302.3|1301.3|1302.4|1301.4|1300.4|1299.4|3207
1630440300000|2021-08-31 20:05:00|1302.2|1301.2|1302.9|1301.9|1303.3|1302.3|1302.2|1301.2|215
1630440600000|2021-08-31 20:10:00|1303.1|1302.1|1303.4|1302.4|1303.4|1302.4|1303|1302|252
1630440900000|2021-08-31 20:15:00|||||||||110
1630441200000|2021-08-31 20:20:00|1303.2|1302.2|1303.4|1302.4|1303.4|1302.4|1303.2|1302.2|11
1630441500000|2021-08-31 20:25:00|1303.2|1302.2|1303.6|1302.6|1303.6|1302.6|1303.2|1302.2|94
1630441800000|2021-08-31 20:30:00|1303.2|1302.2|1303.1|1302.1|1303.2|1302.2|1303.1|1302.1|10
1630442100000|2021-08-31 20:35:00|1303|1302|1303|1302|1303|1302|1303|1302|11
1630442700000|2021-08-31 20:45:00|1303.1|1302.1|1302|1301|1303.1|1302.1|1302|1301|190
1630443000000|2021-08-31 20:50:00|1301.6|1300.6|1302.1|1301.1|1302.1|1301.1|1301.6|1300.6|32
1630443300000|2021-08-31 20:55:00|1302.3|1301.3|1302.6|1301.6|1302.6|1301.6|1302.2|1301.2|12
1630447200000|2021-08-31 22:00:00|1303|1301|1303.3|1301.3|1303.5|1301.5|1303|1301|0
1630447500000|2021-08-31 22:05:00|1303.4|1301.4|1303.3|1301.3|1303.5|1301.5|1303.3|1301.3|0
1630447800000|2021-08-31 22:10:00|1303.4|1301.4|1303.3|1301.3|1303.4|1301.4|1303.3|1301.3|0
1630448100000|2021-08-31 22:15:00|1303.2|1301.2|1303.3|1301.3|1303.3|1301.3|1303.2|1301.2|0
1630448400000|2021-08-31 22:20:00|1303.2|1301.2|1302.9|1300.9|1303.3|1301.3|1302.9|1300.9|0
1630448700000|2021-08-31 22:25:00|1303|1301|1302.7|1300.7|1303|1301|1302.7|1300.7|0
1630449000000|2021-08-31 22:30:00|1302.8|1300.8|1302.8|1300.8|1302.9|1300.9|1302.8|1300.8|0
1630449300000|2021-08-31 22:35:00|1302.7|1300.7|1302.7|1300.7|1302.7|1300.7|1302.6|1300.6|0
1630449600000|2021-08-31 22:40:00|1302.6|1300.6|1302.8|1300.8|1302.8|1300.8|1302.6|1300.6|0
1630449900000|2021-08-31 22:45:00|1302.9|1300.9|1302.8|1300.8|1302.9|1300.9|1302.8|1300.8|0
1630450500000|2021-08-31 22:55:00|1302.9|1300.9|1302.8|1300.8|1302.9|1300.9|1302.8|1300.8|0
1630450800000|2021-08-31 23:00:00|1302.9|1300.9|1302.6|1300.6|1303|1301|1302.6|1300.6|0
1630451100000|2021-08-31 23:05:00|1302.7|1300.7|1302.7|1300.7|1302.8|1300.8|1302.6|1300.6|0
1630451400000|2021-08-31 23:10:00|1302.6|1300.6|1302.5|1300.5|1302.7|1300.7|1302.5|1300.5|0
1630451700000|2021-08-31 23:15:00|1302.6|1300.6|1302.7|1300.7|1302.7|1300.7|1302.5|1300.5|0
1630452000000|2021-08-31 23:20:00|1302.8|1300.8|1302.7|1300.7|1302.8|1300.8|1302.6|1300.6|0
1630452300000|2021-08-31 23:25:00|1302.6|1300.6|1302.8|1300.8|1302.8|1300.8|1302.6|1300.6|0
1630452600000|2021-08-31 23:30:00|1302.7|1300.7|1302.9|1300.9|1302.9|1300.9|1302.7|1300.7|0
1630452900000|2021-08-31 23:35:00|1303|1301|1302.8|1300.8|1303|1301|1302.8|1300.8|0
1630453200000|2021-08-31 23:40:00|1302.9|1300.9|1303|1301|1303.1|1301.1|1302.8|1300.8|0
1630453500000|2021-08-31 23:45:00|1303.1|1301.1|1303.2|1301.2|1303.2|1301.2|1303|1301|0
1630453800000|2021-08-31 23:50:00|1303.3|1301.3|1303.3|1301.3|1303.3|1301.3|1303.1|1301.1|0
1630454100000|2021-08-31 23:55:00|1303.2|1301.2|1303.3|1301.3|1303.3|1301.3|1303.1|1301.1|0
1630454400000|2021-09-01 00:00:00|1303.2|1302.2|1307.9|1306.9|1311.4|1310.4|1303.2|1302.2|116
1630454700000|2021-09-01 00:05:00|1307.6|1306.6|1307.6|1306.6|1307.9|1306.9|1306.5|1305.5|56
1630455000000|2021-09-01 00:10:00|1307.4|1306.4|1306.8|1305.8|1307.7|1306.7|1306.8|1305.8|45
1630455300000|2021-09-01 00:15:00|1306.7|1305.7|1306.3|1305.3|1306.7|1305.7|1306.3|1305.3|8
1630455600000|2021-09-01 00:20:00|1305.7|1304.7|1305.2|1304.2|1305.9|1304.9|1305.2|1304.2|22
1630455900000|2021-09-01 00:25:00|1305.6|1304.6|1305.6|1304.6|1305.8|1304.8|1305.1|1304.1|62
1630456200000|2021-09-01 00:30:00|1305.1|1304.1|1305.3|1304.3|1305.3|1304.3|1305.1|1304.1|33
1630456500000|2021-09-01 00:35:00|1304.9|1303.9|1304.7|1303.7|1304.9|1303.9|1304.7|1303.7|9
1630456800000|2021-09-01 00:40:00|1304.8|1303.8|1304.8|1303.8|1304.9|1303.9|1304.8|1303.8|10
1630457100000|2021-09-01 00:45:00|1304.2|1303.2|1303.7|1302.7|1304.7|1303.7|1303.7|1302.7|60
1630457400000|2021-09-01 00:50:00|1303.8|1302.8|1303.2|1302.2|1304|1303|1303.1|1302.1|33
1630457700000|2021-09-01 00:55:00|1303.1|1302.1|1303.3|1302.3|1303.3|1302.3|1302.9|1301.9|6
1630458000000|2021-09-01 01:00:00|1303.5|1302.5|1304.3|1303.3|1304.3|1303.3|1303.2|1302.2|16
1630458300000|2021-09-01 01:05:00|1304.5|1303.5|1304.1|1303.1|1304.5|1303.5|1304|1303|8
1630458600000|2021-09-01 01:10:00|1304.3|1303.3|1303.8|1302.8|1304.4|1303.4|1303.8|1302.8|15
1630458900000|2021-09-01 01:15:00|1304.1|1303.1|1305.8|1304.8|1306|1305|1303.6|1302.6|30
1630459200000|2021-09-01 01:20:00|1306.2|1305.2|1305.2|1304.2|1306.9|1305.9|1305.1|1304.1|14
1630459500000|2021-09-01 01:25:00|1305|1304|1305.3|1304.3|1305.3|1304.3|1304.8|1303.8|6
1630459800000|2021-09-01 01:30:00|1305|1304|1302.9|1301.9|1305.9|1304.9|1302.5|1301.5|75
1630460100000|2021-09-01 01:35:00|1304.1|1303.1|1303.9|1302.9|1304.2|1303.2|1302.1|1301.1|15
1630460400000|2021-09-01 01:40:00|1303.8|1302.8|1304.7|1303.7|1305.6|1304.6|1303.8|1302.8|34
1630460700000|2021-09-01 01:45:00|1302.5|1301.5|1304.3|1303.3|1304.3|1303.3|1301.8|1300.8|39
1630461000000|2021-09-01 01:50:00|1303.1|1302.1|1305.7|1304.7|1305.9|1304.9|1303|1302|69
1630461300000|2021-09-01 01:55:00|1306.6|1305.6|1307.9|1306.9|1308.1|1307.1|1306.4|1305.4|67
1630461600000|2021-09-01 02:00:00|1308|1307|1309.8|1308.8|1310.8|1309.8|1307.8|1306.8|142
1630461900000|2021-09-01 02:05:00|1309.6|1308.6|1309.7|1308.7|1310.5|1309.5|1309.3|1308.3|48
1630462200000|2021-09-01 02:10:00|1308.5|1307.5|1306.7|1305.7|1308.5|1307.5|1306.6|1305.6|63
1630462500000|2021-09-01 02:15:00|1307.2|1306.2|1305.6|1304.6|1307.5|1306.5|1305.6|1304.6|23
1630462800000|2021-09-01 02:20:00|1305.3|1304.3|1305.1|1304.1|1305.7|1304.7|1304.3|1303.3|21
1630463100000|2021-09-01 02:25:00|1305.2|1304.2|1308.1|1307.1|1308.1|1307.1|1305.2|1304.2|20
1630463400000|2021-09-01 02:30:00|1308.3|1307.3|1308.7|1307.7|1309.2|1308.2|1308.2|1307.2|37
1630463700000|2021-09-01 02:35:00|1308.8|1307.8|1307|1306|1308.9|1307.9|1307|1306|15
1630464000000|2021-09-01 02:40:00|1306.7|1305.7|1306.3|1305.3|1307.2|1306.2|1306.2|1305.2|11
1630464300000|2021-09-01 02:45:00|1305.9|1304.9|1307.3|1306.3|1307.3|1306.3|1305.8|1304.8|7
1630464600000|2021-09-01 02:50:00|1307.8|1306.8|1308.1|1307.1|1308.4|1307.4|1307.8|1306.8|14
1630464900000|2021-09-01 02:55:00|1308.3|1307.3|1310.2|1309.2|1310.3|1309.3|1308.2|1307.2|36
1630465200000|2021-09-01 03:00:00|1310.5|1309.5|1310.8|1309.8|1311.4|1310.4|1309.9|1308.9|36
1630465500000|2021-09-01 03:05:00|1311|1310|1310.7|1309.7|1311.4|1310.4|1310.5|1309.5|20
1630465800000|2021-09-01 03:10:00|1311.3|1310.3|1313.1|1312.1|1313.1|1312.1|1311.3|1310.3|28
1630466100000|2021-09-01 03:15:00|1313|1312|1314.7|1313.7|1314.7|1313.7|1313|1312|47
1630466400000|2021-09-01 03:20:00|1315|1314|1315.5|1314.5|1315.5|1314.5|1315|1314|31
1630466700000|2021-09-01 03:25:00|1315.7|1314.7|1314.8|1313.8|1316|1315|1314.8|1313.8|32
1630467000000|2021-09-01 03:30:00|1315|1314|1315.2|1314.2|1315.4|1314.4|1314.7|1313.7|37
1630467300000|2021-09-01 03:35:00|1315.3|1314.3|1315.7|1314.7|1315.8|1314.8|1315.3|1314.3|18
1630467600000|2021-09-01 03:40:00|1315.8|1314.8|1315.6|1314.6|1316|1315|1315.4|1314.4|20
1630467900000|2021-09-01 03:45:00|1316.1|1315.1|1315.1|1314.1|1316.2|1315.2|1315|1314|49
1630468200000|2021-09-01 03:50:00|1315.4|1314.4|1315.1|1314.1|1315.8|1314.8|1315.1|1314.1|13
1630468500000|2021-09-01 03:55:00|1315|1314|1314.7|1313.7|1315|1314|1314.4|1313.4|38
1630468800000|2021-09-01 04:00:00|1314.6|1313.6|1314|1313|1314.6|1313.6|1314|1313|17
1630469100000|2021-09-01 04:05:00|1313.7|1312.7|1313.7|1312.7|1313.9|1312.9|1313.6|1312.6|23
1630469400000|2021-09-01 04:10:00|1313.8|1312.8|1313.4|1312.4|1314.1|1313.1|1313.4|1312.4|24
1630469700000|2021-09-01 04:15:00|1313.3|1312.3|1313.6|1312.6|1313.6|1312.6|1313.3|1312.3|9
1630470000000|2021-09-01 04:20:00|1313.7|1312.7|1313.8|1312.8|1313.8|1312.8|1313.7|1312.7|6
1630470300000|2021-09-01 04:25:00|1313.7|1312.7|1314|1313|1314.1|1313.1|1313.7|1312.7|9
1630470600000|2021-09-01 04:30:00|1314.1|1313.1|1314.1|1313.1|1314.4|1313.4|1313.7|1312.7|61
1630470900000|2021-09-01 04:35:00|1314.2|1313.2|1314|1313|1314.2|1313.2|1314|1313|41
1630471200000|2021-09-01 04:40:00|1313.7|1312.7|1313.9|1312.9|1313.9|1312.9|1313.6|1312.6|10
1630471500000|2021-09-01 04:45:00|1313.8|1312.8|1313.6|1312.6|1313.9|1312.9|1313.6|1312.6|6
1630471800000|2021-09-01 04:50:00|1313.7|1312.7|1313.5|1312.5|1313.7|1312.7|1313.5|1312.5|3
1630472100000|2021-09-01 04:55:00|1313.2|1312.2|1313|1312|1313.2|1312.2|1312.9|1311.9|3
1630472400000|2021-09-01 05:00:00|1313.2|1312.2|1314.4|1313.4|1314.9|1313.9|1313.1|1312.1|102
1630472700000|2021-09-01 05:05:00|1314|1313|1313.6|1312.6|1314|1313|1313.2|1312.2|44
1630473000000|2021-09-01 05:10:00|1313.7|1312.7|1312.7|1311.7|1313.8|1312.8|1312.6|1311.6|108
1630473300000|2021-09-01 05:15:00|1312.6|1311.6|1312.2|1311.2|1312.8|1311.8|1311.8|1310.8|54
1630473600000|2021-09-01 05:20:00|1311.7|1310.7|1310.7|1309.7|1312.1|1311.1|1310.7|1309.7|71
1630473900000|2021-09-01 05:25:00|1310.8|1309.8|1310.2|1309.2|1310.8|1309.8|1309.4|1308.4|50
1630474200000|2021-09-01 05:30:00|1310.1|1309.1|1311|1310|1311|1310|1310.1|1309.1|56
1630474500000|2021-09-01 05:35:00|1310.7|1309.7|1310.3|1309.3|1310.7|1309.7|1310.1|1309.1|65
1630474800000|2021-09-01 05:40:00|1310.1|1309.1|1311.3|1310.3|1311.4|1310.4|1310.1|1309.1|104
1630475100000|2021-09-01 05:45:00|1311.2|1310.2|1311.5|1310.5|1311.7|1310.7|1310.8|1309.8|117
1630475400000|2021-09-01 05:50:00|1311.6|1310.6|1311.6|1310.6|1312.1|1311.1|1311.4|1310.4|24
1630475700000|2021-09-01 05:55:00|1311.7|1310.7|1311.1|1310.1|1311.9|1310.9|1311.1|1310.1|25
1630476000000|2021-09-01 06:00:00|1311.4|1310.4|1312.6|1311.6|1312.6|1311.6|1311.2|1310.2|34
1630476300000|2021-09-01 06:05:00|1312.5|1311.5|1312.2|1311.2|1312.5|1311.5|1311.5|1310.5|66
1630476600000|2021-09-01 06:10:00|1311.9|1310.9|1312.9|1311.9|1313.4|1312.4|1311.9|1310.9|188
1630476900000|2021-09-01 06:15:00|1313.1|1312.1|1314.1|1313.1|1314.1|1313.1|1313.1|1312.1|279
1630477200000|2021-09-01 06:20:00|1314|1313|1313.3|1312.3|1314|1313|1313.2|1312.2|195
1630477500000|2021-09-01 06:25:00|1313.1|1312.1|1313.1|1312.1|1313.6|1312.6|1313|1312|60
1630477800000|2021-09-01 06:30:00|1313.2|1312.2|1313.6|1312.6|1314|1313|1313.2|1312.2|80
1630478100000|2021-09-01 06:35:00|1313.5|1312.5|1313.2|1312.2|1313.6|1312.6|1313.1|1312.1|47
1630478400000|2021-09-01 06:40:00|1313.1|1312.1|1313|1312|1313.7|1312.7|1312.9|1311.9|108
1630478700000|2021-09-01 06:45:00|1312.9|1311.9|1312.1|1311.1|1313.1|1312.1|1312.1|1311.1|83
1630479000000|2021-09-01 06:50:00|1312.2|1311.2|1312.4|1311.4|1312.5|1311.5|1312.1|1311.1|80
1630479300000|2021-09-01 06:55:00|1312.3|1311.3|1312.4|1311.4|1312.7|1311.7|1312.1|1311.1|129
1630479600000|2021-09-01 07:00:00|1312.5|1311.5|1312.5|1311.5|1313.4|1312.4|1312.3|1311.3|404
1630479900000|2021-09-01 07:05:00|1312.4|1311.4|1312.6|1311.6|1312.6|1311.6|1311.9|1310.9|446
1630480200000|2021-09-01 07:10:00|1312.5|1311.5|1311.8|1310.8|1312.8|1311.8|1311.8|1310.8|407
1630480500000|2021-09-01 07:15:00|1311.9|1310.9|1312.1|1311.1|1312.4|1311.4|1311.5|1310.5|281
1630480800000|2021-09-01 07:20:00|1312.2|1311.2|1311.8|1310.8|1312.8|1311.8|1311.8|1310.8|348
1630481100000|2021-09-01 07:25:00|1311.9|1310.9|1312.2|1311.2|1312.2|1311.2|1311.4|1310.4|158
1630481400000|2021-09-01 07:30:00|1312.3|1311.3|1312.1|1311.1|1312.7|1311.7|1312|1311|174
1630481700000|2021-09-01 07:35:00|1312.2|1311.2|1311.3|1310.3|1312.3|1311.3|1311.3|1310.3|196
1630482000000|2021-09-01 07:40:00|1311.4|1310.4|1312|1311|1312.2|1311.2|1311.3|1310.3|149
1630482300000|2021-09-01 07:45:00|1311.9|1310.9|1311.5|1310.5|1312.1|1311.1|1310.9|1309.9|175
1630482600000|2021-09-01 07:50:00|1311.3|1310.3|1311.2|1310.2|1312|1311|1311.1|1310.1|214
1630482900000|2021-09-01 07:55:00|1311.1|1310.1|1311.3|1310.3|1311.6|1310.6|1310.8|1309.8|388
1630483200000|2021-09-01 08:00:00|1311.2|1310.2|1311.2|1310.2|1311.7|1310.7|1311|1310|284
1630483500000|2021-09-01 08:05:00|1311.1|1310.1|1310.8|1309.8|1311.1|1310.1|1310.6|1309.6|266
1630483800000|2021-09-01 08:10:00|1310.9|1309.9|1310.7|1309.7|1311.2|1310.2|1310.5|1309.5|192
1630484100000|2021-09-01 08:15:00|1310.6|1309.6|1310.8|1309.8|1310.8|1309.8|1310.4|1309.4|236
1630484400000|2021-09-01 08:20:00|1310.7|1309.7|1311.1|1310.1|1311.2|1310.2|1310.6|1309.6|290
1630484700000|2021-09-01 08:25:00|1311.2|1310.2|1311.1|1310.1|1311.3|1310.3|1310.7|1309.7|183
1630485000000|2021-09-01 08:30:00|1311|1310|1310.6|1309.6|1311.1|1310.1|1310.2|1309.2|308
1630485300000|2021-09-01 08:35:00|1310.7|1309.7|1311.1|1310.1|1311.2|1310.2|1310.4|1309.4|126
1630485600000|2021-09-01 08:40:00|1311.2|1310.2|1311.4|1310.4|1311.4|1310.4|1311|1310|139
1630485900000|2021-09-01 08:45:00|1311.3|1310.3|1311.1|1310.1|1311.3|1310.3|1311|1310|59
1630486200000|2021-09-01 08:50:00|1311|1310|1310.7|1309.7|1311.1|1310.1|1310.4|1309.4|100
1630486500000|2021-09-01 08:55:00|1310.6|1309.6|1310.3|1309.3|1310.6|1309.6|1310.3|1309.3|135
1630486800000|2021-09-01 09:00:00|1310.4|1309.4|1309.9|1308.9|1310.5|1309.5|1309.8|1308.8|132
1630487100000|2021-09-01 09:05:00|1309.8|1308.8|1309.4|1308.4|1309.9|1308.9|1309.2|1308.2|178
1630487400000|2021-09-01 09:10:00|1309.2|1308.2|1309.7|1308.7|1309.7|1308.7|1309|1308|132
1630487700000|2021-09-01 09:15:00|1309.8|1308.8|1308.7|1307.7|1309.9|1308.9|1308.6|1307.6|111
1630488000000|2021-09-01 09:20:00|1308.8|1307.8|1308.8|1307.8|1308.9|1307.9|1308.1|1307.1|190
1630488300000|2021-09-01 09:25:00|1308.9|1307.9|1308.9|1307.9|1309.1|1308.1|1308.7|1307.7|102
1630488600000|2021-09-01 09:30:00|1309|1308|1309.5|1308.5|1309.6|1308.6|1309|1308|54
1630488900000|2021-09-01 09:35:00|1309.6|1308.6|1309.3|1308.3|1309.6|1308.6|1309.2|1308.2|88
1630489200000|2021-09-01 09:40:00|1309.4|1308.4|1309.1|1308.1|1309.4|1308.4|1309.1|1308.1|69
1630489500000|2021-09-01 09:45:00|1309|1308|1308.6|1307.6|1309|1308|1308.4|1307.4|102
1630489800000|2021-09-01 09:50:00|1308.7|1307.7|1308.2|1307.2|1308.7|1307.7|1308|1307|130
1630490100000|2021-09-01 09:55:00|1308.3|1307.3|1308.7|1307.7|1308.7|1307.7|1308.2|1307.2|43
1630490400000|2021-09-01 10:00:00|1308.6|1307.6|1308.8|1307.8|1309.1|1308.1|1308.6|1307.6|45
1630490700000|2021-09-01 10:05:00|1308.9|1307.9|1308.8|1307.8|1309.1|1308.1|1308.5|1307.5|54
1630491000000|2021-09-01 10:10:00|1308.9|1307.9|1308.6|1307.6|1308.9|1307.9|1308.6|1307.6|68
1630491300000|2021-09-01 10:15:00|1308.5|1307.5|1308.6|1307.6|1308.6|1307.6|1308.4|1307.4|94
1630491600000|2021-09-01 10:20:00|1308.7|1307.7|1308.6|1307.6|1308.7|1307.7|1308.3|1307.3|96
1630491900000|2021-09-01 10:25:00|1308.5|1307.5|1308.5|1307.5|1308.5|1307.5|1308|1307|99
1630492200000|2021-09-01 10:30:00|1308.3|1307.3|1308.9|1307.9|1308.9|1307.9|1308|1307|71
1630492500000|2021-09-01 10:35:00|1308.8|1307.8|1309.1|1308.1|1309.1|1308.1|1308.6|1307.6|46
1630492800000|2021-09-01 10:40:00|1309|1308|1309.2|1308.2|1309.4|1308.4|1309|1308|22
1630493100000|2021-09-01 10:45:00|1309.3|1308.3|1309.5|1308.5|1309.5|1308.5|1309.1|1308.1|73
1630493400000|2021-09-01 10:50:00|1309.4|1308.4|1309.4|1308.4|1309.7|1308.7|1309.4|1308.4|31
1630493700000|2021-09-01 10:55:00|1309.6|1308.6|1309.8|1308.8|1309.9|1308.9|1309.4|1308.4|56
1630494000000|2021-09-01 11:00:00|1309.9|1308.9|1308.9|1307.9|1310|1309|1308.4|1307.4|218
1630494300000|2021-09-01 11:05:00|1308.8|1307.8|1308.9|1307.9|1309.3|1308.3|1308.4|1307.4|399
1630494600000|2021-09-01 11:10:00|1308.8|1307.8|1308.8|1307.8|1308.9|1307.9|1308.5|1307.5|207
1630494900000|2021-09-01 11:15:00|1308.9|1307.9|1308.5|1307.5|1309|1308|1308.4|1307.4|149
1630495200000|2021-09-01 11:20:00|1308.4|1307.4|1308.6|1307.6|1308.7|1307.7|1308.3|1307.3|204
1630495500000|2021-09-01 11:25:00|1308.5|1307.5|1308.3|1307.3|1308.5|1307.5|1307.9|1306.9|230
1630495800000|2021-09-01 11:30:00|1308.4|1307.4|1309.1|1308.1|1309.1|1308.1|1308.2|1307.2|117
1630496100000|2021-09-01 11:35:00|1309.3|1308.3|1309.4|1308.4|1309.4|1308.4|1309.2|1308.2|46
1630496400000|2021-09-01 11:40:00|1309.3|1308.3|1309.5|1308.5|1309.7|1308.7|1309.3|1308.3|95
1630496700000|2021-09-01 11:45:00|1309.4|1308.4|1309.8|1308.8|1309.8|1308.8|1309.2|1308.2|192
1630497000000|2021-09-01 11:50:00|1309.7|1308.7|1309.6|1308.6|1309.9|1308.9|1309.5|1308.5|129
1630497300000|2021-09-01 11:55:00|1309.7|1308.7|1310|1309|1310.2|1309.2|1309.7|1308.7|128
1630497600000|2021-09-01 12:00:00|1310.1|1309.1|1309.3|1308.3|1310.2|1309.2|1308.9|1307.9|81
1630497900000|2021-09-01 12:05:00|1309.4|1308.4|1309.6|1308.6|1309.6|1308.6|1309.3|1308.3|69
1630498200000|2021-09-01 12:10:00|1309.5|1308.5|1310.4|1309.4|1310.5|1309.5|1309.5|1308.5|113
1630498500000|2021-09-01 12:15:00|1310.6|1309.6|1310.5|1309.5|1312.3|1311.3|1310.3|1309.3|529
1630498800000|2021-09-01 12:20:00|1310.6|1309.6|1309.6|1308.6|1310.7|1309.7|1309.4|1308.4|401
1630499100000|2021-09-01 12:25:00|1309.7|1308.7|1309.5|1308.5|1310|1309|1309.4|1308.4|232
1630499400000|2021-09-01 12:30:00|1309.6|1308.6|1310.5|1309.5|1310.6|1309.6|1309.6|1308.6|154
1630499700000|2021-09-01 12:35:00|1310.6|1309.6|1310.8|1309.8|1310.8|1309.8|1310.4|1309.4|195
1630500000000|2021-09-01 12:40:00|1310.9|1309.9|1311.1|1310.1|1311.2|1310.2|1310.4|1309.4|400
1630500300000|2021-09-01 12:45:00|1311|1310|1310.8|1309.8|1311.2|1310.2|1310.7|1309.7|106
1630500600000|2021-09-01 12:50:00|1310.9|1309.9|1310.6|1309.6|1311.1|1310.1|1310.5|1309.5|112
1630500900000|2021-09-01 12:55:00|1310.7|1309.7|1310.6|1309.6|1310.9|1309.9|1310.5|1309.5|74
1630501200000|2021-09-01 13:00:00|1310.7|1309.7|1310.2|1309.2|1311.6|1310.6|1310.1|1309.1|503
1630501500000|2021-09-01 13:05:00|1310.1|1309.1|1309.8|1308.8|1310.5|1309.5|1309.8|1308.8|413
1630501800000|2021-09-01 13:10:00|1309.9|1308.9|1310.1|1309.1|1310.1|1309.1|1309.6|1308.6|176
1630502100000|2021-09-01 13:15:00|1310|1309|1310.1|1309.1|1310.7|1309.7|1309.6|1308.6|359
1630502400000|2021-09-01 13:20:00|1310|1309|1309.1|1308.1|1310.4|1309.4|1308.4|1307.4|918
1630502700000|2021-09-01 13:25:00|1309|1308|1309.3|1308.3|1309.5|1308.5|1308.9|1307.9|555
1630503000000|2021-09-01 13:30:00|1309.1|1308.6|1310.7|1310.2|1311.4|1310.9|1309|1308.5|4885
1630503300000|2021-09-01 13:35:00|1310.6|1310.1|1312.2|1311.7|1312.2|1311.7|1310.3|1309.8|1740
1630503600000|2021-09-01 13:40:00|1312.3|1311.8|1312.1|1311.6|1312.7|1312.2|1311.5|1311|2229
1630503900000|2021-09-01 13:45:00|1312|1311.5|1313.3|1312.8|1313.4|1312.9|1312|1311.5|1785
1630504200000|2021-09-01 13:50:00|1313.4|1312.9|1313.8|1313.3|1314.5|1314|1312.7|1312.2|1821
1630504500000|2021-09-01 13:55:00|1313.7|1313.2|1313.6|1313.1|1314.4|1313.9|1313|1312.5|1747
1630504800000|2021-09-01 14:00:00|1313.8|1313.3|1315.4|1314.9|1315.5|1315|1313.5|1313|2938
1630505100000|2021-09-01 14:05:00|1315.3|1314.8|1315.8|1315.3|1316|1315.5|1315|1314.5|1546
1630505400000|2021-09-01 14:10:00|1315.9|1315.4|1315.8|1315.3|1316.3|1315.8|1314.6|1314.1|1035
1630505700000|2021-09-01 14:15:00|1315.7|1315.2|1317|1316.5|1317.1|1316.6|1315.6|1315.1|1795
1630506000000|2021-09-01 14:20:00|1316.9|1316.4|1317.1|1316.6|1318|1317.5|1316.7|1316.2|1643
1630506300000|2021-09-01 14:25:00|1317|1316.5|1316.7|1316.2|1317.1|1316.6|1316.3|1315.8|1119
1630506600000|2021-09-01 14:30:00|1316.8|1316.3|1317.8|1317.3|1318.1|1317.6|1316.8|1316.3|1490
1630506900000|2021-09-01 14:35:00|1317.7|1317.2|1317.1|1316.6|1318.3|1317.8|1316.6|1316.1|2507
1630507200000|2021-09-01 14:40:00|1317.2|1316.7|1316.9|1316.4|1317.5|1317|1316.4|1315.9|1495
1630507500000|2021-09-01 14:45:00|1317|1316.5|1316.5|1316|1317.3|1316.8|1316.1|1315.6|2205
1630507800000|2021-09-01 14:50:00|1316.6|1316.1|1317.6|1317.1|1317.6|1317.1|1316.5|1316|1121
1630508100000|2021-09-01 14:55:00|1317.7|1317.2|1317.9|1317.4|1318.4|1317.9|1317.6|1317.1|1890
1630508400000|2021-09-01 15:00:00|1317.8|1317.3|1316.8|1316.3|1317.9|1317.4|1316.6|1316.1|1154
1630508700000|2021-09-01 15:05:00|1316.7|1316.2|1317.6|1317.1|1317.7|1317.2|1316.5|1316|486
1630509000000|2021-09-01 15:10:00|1317.5|1317|1318.2|1317.7|1318.2|1317.7|1317.5|1317|484
1630509300000|2021-09-01 15:15:00|1318.3|1317.8|1318|1317.5|1318.6|1318.1|1317.8|1317.3|892
1630509600000|2021-09-01 15:20:00|1317.9|1317.4|1317.6|1317.1|1318|1317.5|1317.3|1316.8|977
1630509900000|2021-09-01 15:25:00|1317.5|1317|1317.7|1317.2|1318.1|1317.6|1317.3|1316.8|1260
1630510200000|2021-09-01 15:30:00|1317.6|1317.1|1319.2|1318.7|1319.4|1318.9|1317.6|1317.1|1502
1630510500000|2021-09-01 15:35:00|1319.3|1318.8|1318.8|1318.3|1319.5|1319|1318.4|1317.9|1088
1630510800000|2021-09-01 15:40:00|1318.7|1318.2|1319|1318.5|1319.1|1318.6|1318.4|1317.9|857
1630511100000|2021-09-01 15:45:00|1319.1|1318.6|1318.6|1318.1|1319.4|1318.9|1318.2|1317.7|1050
1630511400000|2021-09-01 15:50:00|1318.5|1318|1319.1|1318.6|1319.2|1318.7|1318.5|1318|483
1630511700000|2021-09-01 15:55:00|1319.2|1318.7|1319.7|1319.2|1319.9|1319.4|1318.9|1318.4|603
1630512000000|2021-09-01 16:00:00|1319.6|1319.1|1320.2|1319.7|1320.2|1319.7|1319.2|1318.7|467
1630512300000|2021-09-01 16:05:00|1320.3|1319.8|1321.4|1320.9|1321.4|1320.9|1320.3|1319.8|653
1630512600000|2021-09-01 16:10:00|1321.3|1320.8|1321.2|1320.7|1321.8|1321.3|1321.2|1320.7|727
1630512900000|2021-09-01 16:15:00|1321.3|1320.8|1321.2|1320.7|1321.3|1320.8|1320.6|1320.1|439
1630513200000|2021-09-01 16:20:00|1321.1|1320.6|1321.5|1321|1321.5|1321|1321.1|1320.6|440
1630513500000|2021-09-01 16:25:00|1321.6|1321.1|1322.9|1322.4|1323|1322.5|1321.6|1321.1|1046
1630513800000|2021-09-01 16:30:00|1323|1322.5|1321.9|1321.4|1323|1322.5|1321.7|1321.2|1037
1630514100000|2021-09-01 16:35:00|1321.8|1321.3|1321.6|1321.1|1322.2|1321.7|1321.6|1321.1|521
1630514400000|2021-09-01 16:40:00|1321.7|1321.2|1321.1|1320.6|1321.9|1321.4|1321.1|1320.6|918
1630514700000|2021-09-01 16:45:00|1320.9|1320.4|1321|1320.5|1321.1|1320.6|1320.8|1320.3|915
1630515000000|2021-09-01 16:50:00|1321.1|1320.6|1320.7|1320.2|1321.6|1321.1|1320.6|1320.1|964
1630515300000|2021-09-01 16:55:00|1320.8|1320.3|1321.2|1320.7|1321.4|1320.9|1320.7|1320.2|1185
1630515600000|2021-09-01 17:00:00|1321.1|1320.6|1321.5|1321|1321.6|1321.1|1320.9|1320.4|572
1630515900000|2021-09-01 17:05:00|1321.6|1321.1|1321|1320.5|1321.7|1321.2|1321|1320.5|736
1630516200000|2021-09-01 17:10:00|1321.1|1320.6|1321.5|1321|1321.5|1321|1321|1320.5|764
1630516500000|2021-09-01 17:15:00|1321.6|1321.1|1321.4|1320.9|1321.6|1321.1|1321.3|1320.8|755
1630516800000|2021-09-01 17:20:00|1321.5|1321|1321.5|1321|1321.9|1321.4|1320.9|1320.4|712
1630517100000|2021-09-01 17:25:00|1321.6|1321.1|1321.4|1320.9|1321.6|1321.1|1321.3|1320.8|382
1630517400000|2021-09-01 17:30:00|1321.5|1321|1321.5|1321|1321.7|1321.2|1321.1|1320.6|354
1630517700000|2021-09-01 17:35:00|1321.6|1321.1|1321.3|1320.8|1321.6|1321.1|1321.1|1320.6|489
1630518000000|2021-09-01 17:40:00|1321.2|1320.7|1321.4|1320.9|1321.4|1320.9|1320.7|1320.2|643
1630518300000|2021-09-01 17:45:00|1321.5|1321|1321.1|1320.6|1321.5|1321|1320.8|1320.3|311
1630518600000|2021-09-01 17:50:00|1321.2|1320.7|1321|1320.5|1321.3|1320.8|1320.9|1320.4|432
1630518900000|2021-09-01 17:55:00|1320.9|1320.4|1320.3|1319.8|1320.9|1320.4|1320.3|1319.8|438
1630519200000|2021-09-01 18:00:00|1320.5|1320|1320.6|1320.1|1320.8|1320.3|1320.5|1320|392
1630519500000|2021-09-01 18:05:00|1320.7|1320.2|1321.3|1320.8|1321.4|1320.9|1320.7|1320.2|334
1630519800000|2021-09-01 18:10:00|1321.4|1320.9|1320.9|1320.4|1321.5|1321|1320.9|1320.4|779
1630520100000|2021-09-01 18:15:00|1320.8|1320.3|1320|1319.5|1320.8|1320.3|1320|1319.5|535
1630520400000|2021-09-01 18:20:00|1320.1|1319.6|1320.1|1319.6|1320.5|1320|1320|1319.5|561
1630520700000|2021-09-01 18:25:00|1320.2|1319.7|1320.6|1320.1|1320.9|1320.4|1320.1|1319.6|481
1630521000000|2021-09-01 18:30:00|1320.5|1320|1319.1|1318.6|1320.5|1320|1319.1|1318.6|1544
1630521300000|2021-09-01 18:35:00|1319|1318.5|1319.4|1318.9|1319.5|1319|1318.9|1318.4|789
1630521600000|2021-09-01 18:40:00|1319.5|1319|1319.6|1319.1|1319.9|1319.4|1319.2|1318.7|708
1630521900000|2021-09-01 18:45:00|1319.7|1319.2|1319.7|1319.2|1319.9|1319.4|1319.6|1319.1|832
1630522200000|2021-09-01 18:50:00|1319.8|1319.3|1320|1319.5|1320.1|1319.6|1319.7|1319.2|685
1630522500000|2021-09-01 18:55:00|1319.9|1319.4|1320.6|1320.1|1320.8|1320.3|1319.9|1319.4|992
1630522800000|2021-09-01 19:00:00|1320.5|1320|1320.2|1319.7|1320.5|1320|1319.8|1319.3|702
1630523100000|2021-09-01 19:05:00|1320.3|1319.8|1318.9|1318.4|1320.5|1320|1318.9|1318.4|1200
1630523400000|2021-09-01 19:10:00|1319|1318.5|1320.1|1319.6|1320.2|1319.7|1319|1318.5|812
1630523700000|2021-09-01 19:15:00|1320.2|1319.7|1320.4|1319.9|1320.7|1320.2|1320.1|1319.6|883
1630524000000|2021-09-01 19:20:00|1320.5|1320|1319.7|1319.2|1320.6|1320.1|1319.7|1319.2|1031
1630524300000|2021-09-01 19:25:00|1319.6|1319.1|1319.4|1318.9|1319.8|1319.3|1319.1|1318.6|705
1630524600000|2021-09-01 19:30:00|1319.3|1318.8|1319.2|1318.7|1319.8|1319.3|1318.9|1318.4|808
1630524900000|2021-09-01 19:35:00|1319.1|1318.6|1318.7|1318.2|1319.5|1319|1318.4|1317.9|1156
1630525200000|2021-09-01 19:40:00|1318.6|1318.1|1318|1317.5|1319.1|1318.6|1317.6|1317.1|1310
1630525500000|2021-09-01 19:45:00|1318.1|1317.6|1318.5|1318|1318.7|1318.2|1318|1317.5|1623
1630525800000|2021-09-01 19:50:00|1318.4|1317.9|1318.2|1317.7|1318.9|1318.4|1318.1|1317.6|1877
1630526100000|2021-09-01 19:55:00|1318.1|1317.6|1318.5|1318|1318.8|1318.3|1317.6|1317.1|7513
1630526400000|2021-09-01 20:00:00|1318.8|1317.8|1319.2|1318.2|1319.4|1318.4|1318.4|1317.4|978
1630526700000|2021-09-01 20:05:00|1319.4|1318.4|1319.7|1318.7|1319.8|1318.8|1319.3|1318.3|110
1630527000000|2021-09-01 20:10:00|1319.6|1318.6|1319.8|1318.8|1319.8|1318.8|1319.6|1318.6|147
1630527300000|2021-09-01 20:15:00|||||||||12
1630527900000|2021-09-01 20:25:00|1320|1319|1320|1319|1320|1319|1320|1319|17
1630528200000|2021-09-01 20:30:00|1319.9|1318.9|1320|1319|1320|1319|1319.9|1318.9|91
1630528500000|2021-09-01 20:35:00|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|1319.7|1318.7|39
1630529100000|2021-09-01 20:45:00|1319.9|1318.9|1319.9|1318.9|1319.9|1318.9|1319.8|1318.8|72
1630529400000|2021-09-01 20:50:00|1319.6|1318.6|1319.5|1318.5|1319.6|1318.6|1319.5|1318.5|10
1630529700000|2021-09-01 20:55:00|1319.6|1318.6|1319|1318|1319.6|1318.6|1318.6|1317.6|10
1630530000000|2021-09-01 21:00:00|1318.8|1317.8|1318.4|1317.4|1318.8|1317.8|1318.4|1317.4|4
1630532700000|2021-09-01 21:45:00|1318.2|1317.2|1318.1|1317.1|1318.2|1317.2|1318.1|1317.1|7
1630533000000|2021-09-01 21:50:00|1318|1317|1317.5|1316.5|1318|1317|1317.5|1316.5|8
1630533300000|2021-09-01 21:55:00|1317.3|1316.3|1316.9|1315.9|1317.3|1316.3|1316.9|1315.9|45
1630533600000|2021-09-01 22:00:00|1317.4|1315.4|1317.6|1315.6|1317.6|1315.6|1317.2|1315.2|0
1630533900000|2021-09-01 22:05:00|1317.7|1315.7|1317.6|1315.6|1317.7|1315.7|1317.4|1315.4|0
1630534200000|2021-09-01 22:10:00|1317.7|1315.7|1317.6|1315.6|1317.8|1315.8|1317.6|1315.6|0
1630534500000|2021-09-01 22:15:00|1317.7|1315.7|1317.8|1315.8|1317.8|1315.8|1317.7|1315.7|0
1630534800000|2021-09-01 22:20:00|1317.7|1315.7|1317.7|1315.7|1317.7|1315.7|1317.6|1315.6|0
1630535100000|2021-09-01 22:25:00|1317.6|1315.6|1317.6|1315.6|1317.6|1315.6|1317.6|1315.6|0
1630535400000|2021-09-01 22:30:00|1317.7|1315.7|1317.8|1315.8|1317.9|1315.9|1317.7|1315.7|0
1630535700000|2021-09-01 22:35:00|1317.9|1315.9|1317.7|1315.7|1317.9|1315.9|1317.7|1315.7|0
1630536000000|2021-09-01 22:40:00|1317.8|1315.8|1317.7|1315.7|1317.8|1315.8|1317.7|1315.7|0
1630536300000|2021-09-01 22:45:00|1317.6|1315.6|1317.6|1315.6|1317.7|1315.7|1317.6|1315.6|0
1630536600000|2021-09-01 22:50:00|1317.5|1315.5|1317.5|1315.5|1317.6|1315.6|1317.5|1315.5|0
1630536900000|2021-09-01 22:55:00|1317.4|1315.4|1317.5|1315.5|1317.5|1315.5|1317.3|1315.3|0
1630537200000|2021-09-01 23:00:00|1317.4|1315.4|1317.3|1315.3|1317.4|1315.4|1317.3|1315.3|0
1630537500000|2021-09-01 23:05:00|1317.4|1315.4|1317.3|1315.3|1317.4|1315.4|1317.3|1315.3|0
1630537800000|2021-09-01 23:10:00|1317.4|1315.4|1317.5|1315.5|1317.5|1315.5|1317.3|1315.3|0
1630538100000|2021-09-01 23:15:00|1317.4|1315.4|1317.3|1315.3|1317.5|1315.5|1317.3|1315.3|0
1630538400000|2021-09-01 23:20:00|1317.4|1315.4|1317.5|1315.5|1317.5|1315.5|1317.4|1315.4|0
1630538700000|2021-09-01 23:25:00|1317.4|1315.4|1317.4|1315.4|1317.5|1315.5|1317.4|1315.4|0
1630539000000|2021-09-01 23:30:00|1317.5|1315.5|1317.6|1315.6|1317.8|1315.8|1317.5|1315.5|0
1630539300000|2021-09-01 23:35:00|1317.7|1315.7|1317.8|1315.8|1317.8|1315.8|1317.7|1315.7|0
1630539600000|2021-09-01 23:40:00|1317.7|1315.7|1317.6|1315.6|1317.8|1315.8|1317.6|1315.6|0
1630539900000|2021-09-01 23:45:00|1317.5|1315.5|1317.5|1315.5|1317.7|1315.7|1317.4|1315.4|0
1630540200000|2021-09-01 23:50:00|1317.6|1315.6|1317.6|1315.6|1317.6|1315.6|1317.4|1315.4|0
1630540500000|2021-09-01 23:55:00|1317.5|1315.5|1317.6|1315.6|1317.6|1315.6|1317.5|1315.5|0
1630540800000|2021-09-02 00:00:00|1317.9|1316.9|1319.1|1318.1|1319.4|1318.4|1317.9|1316.9|21
1630541100000|2021-09-02 00:05:00|1318.8|1317.8|1319.1|1318.1|1319.1|1318.1|1318.7|1317.7|15
1630541400000|2021-09-02 00:10:00|1319.2|1318.2|1319.1|1318.1|1319.2|1318.2|1318.6|1317.6|38
1630541700000|2021-09-02 00:15:00|1319.3|1318.3|1318.8|1317.8|1319.4|1318.4|1318.1|1317.1|22
1630542000000|2021-09-02 00:20:00|1319.4|1318.4|1319.5|1318.5|1319.9|1318.9|1319.4|1318.4|12
1630542300000|2021-09-02 00:25:00|1318|1317|1315.5|1314.5|1318|1317|1315.2|1314.2|70
1630542600000|2021-09-02 00:30:00|1315.6|1314.6|1316.1|1315.1|1316.2|1315.2|1315.2|1314.2|23
1630542900000|2021-09-02 00:35:00|1316.3|1315.3|1315.7|1314.7|1316.3|1315.3|1315.7|1314.7|10
1630543200000|2021-09-02 00:40:00|1315.8|1314.8|1315.4|1314.4|1315.8|1314.8|1315|1314|65
1630543500000|2021-09-02 00:45:00|1315.8|1314.8|1316|1315|1316.3|1315.3|1315.2|1314.2|155
1630543800000|2021-09-02 00:50:00|1316.1|1315.1|1315.6|1314.6|1316.4|1315.4|1315.6|1314.6|128
1630544100000|2021-09-02 00:55:00|1315.7|1314.7|1315.5|1314.5|1316|1315|1315.5|1314.5|6
1630544400000|2021-09-02 01:00:00|1315.3|1314.3|1314.9|1313.9|1315.6|1314.6|1314.5|1313.5|20
1630544700000|2021-09-02 01:05:00|1314.6|1313.6|1314.7|1313.7|1314.7|1313.7|1314.2|1313.2|24
1630545000000|2021-09-02 01:10:00|1314.6|1313.6|1314.2|1313.2|1314.6|1313.6|1314.2|1313.2|8
1630545300000|2021-09-02 01:15:00|1314.5|1313.5|1316.4|1315.4|1316.6|1315.6|1313|1312|50
1630545600000|2021-09-02 01:20:00|1316.2|1315.2|1317.6|1316.6|1318|1317|1316.2|1315.2|36
1630545900000|2021-09-02 01:25:00|1317.1|1316.1|1318.1|1317.1|1318.1|1317.1|1316.8|1315.8|20
1630546200000|2021-09-02 01:30:00|1317.9|1316.9|1318.8|1317.8|1319.1|1318.1|1317.5|1316.5|69
1630546500000|2021-09-02 01:35:00|1319.1|1318.1|1318.4|1317.4|1320.8|1319.8|1318.4|1317.4|80
1630546800000|2021-09-02 01:40:00|1319.2|1318.2|1319.8|1318.8|1320.4|1319.4|1319.2|1318.2|57
1630547100000|2021-09-02 01:45:00|1320|1319|1318.9|1317.9|1320.3|1319.3|1318.8|1317.8|21
1630547400000|2021-09-02 01:50:00|1318.4|1317.4|1315.9|1314.9|1318.4|1317.4|1315.9|1314.9|50
1630547700000|2021-09-02 01:55:00|1316|1315|1318.5|1317.5|1318.5|1317.5|1315.9|1314.9|19
1630548000000|2021-09-02 02:00:00|1317.8|1316.8|1318.4|1317.4|1318.8|1317.8|1317.8|1316.8|15
1630548300000|2021-09-02 02:05:00|1318.1|1317.1|1319.3|1318.3|1320.1|1319.1|1317.9|1316.9|45
1630548600000|2021-09-02 02:10:00|1318.9|1317.9|1319.7|1318.7|1320|1319|1318.9|1317.9|26
1630548900000|2021-09-02 02:15:00|1319.6|1318.6|1319.6|1318.6|1320.7|1319.7|1319.3|1318.3|66
1630549200000|2021-09-02 02:20:00|1319.2|1318.2|1318.1|1317.1|1319.8|1318.8|1318.1|1317.1|40
1630549500000|2021-09-02 02:25:00|1318.6|1317.6|1317.6|1316.6|1318.7|1317.7|1317.4|1316.4|24
1630549800000|2021-09-02 02:30:00|1317.1|1316.1|1316.8|1315.8|1317.2|1316.2|1316.1|1315.1|26
1630550100000|2021-09-02 02:35:00|1316.4|1315.4|1315.9|1314.9|1317.2|1316.2|1315.9|1314.9|48
1630550400000|2021-09-02 02:40:00|1316.3|1315.3|1316.2|1315.2|1316.4|1315.4|1315.9|1314.9|28
1630550700000|2021-09-02 02:45:00|1316.1|1315.1|1314|1313|1316.7|1315.7|1313.9|1312.9|78
1630551000000|2021-09-02 02:50:00|1313.4|1312.4|1311.6|1310.6|1313.8|1312.8|1311.4|1310.4|58
1630551300000|2021-09-02 02:55:00|1311.4|1310.4|1311.6|1310.6|1312.5|1311.5|1311.3|1310.3|23
1630551600000|2021-09-02 03:00:00|1311|1310|1311.6|1310.6|1311.8|1310.8|1311|1310|20
1630551900000|2021-09-02 03:05:00|1311.3|1310.3|1311.9|1310.9|1311.9|1310.9|1309.6|1308.6|58
1630552200000|2021-09-02 03:10:00|1311.6|1310.6|1309.6|1308.6|1311.6|1310.6|1309.6|1308.6|35
1630552500000|2021-09-02 03:15:00|1309.7|1308.7|1308.2|1307.2|1309.7|1308.7|1308|1307|72
1630552800000|2021-09-02 03:20:00|1308.4|1307.4|1310.6|1309.6|1310.7|1309.7|1308.3|1307.3|132
1630553100000|2021-09-02 03:25:00|1310.5|1309.5|1311.3|1310.3|1311.7|1310.7|1310|1309|80
1630553400000|2021-09-02 03:30:00|1311.2|1310.2|1312.1|1311.1|1312.1|1311.1|1311|1310|70
1630553700000|2021-09-02 03:35:00|1312|1311|1312.7|1311.7|1312.8|1311.8|1311.9|1310.9|88
1630554000000|2021-09-02 03:40:00|1312.5|1311.5|1312.7|1311.7|1312.9|1311.9|1312.3|1311.3|72
1630554300000|2021-09-02 03:45:00|1312.8|1311.8|1312.7|1311.7|1313.3|1312.3|1312.5|1311.5|34
1630554600000|2021-09-02 03:50:00|1312.8|1311.8|1312.7|1311.7|1312.8|1311.8|1312.1|1311.1|36
1630554900000|2021-09-02 03:55:00|1312.6|1311.6|1312.3|1311.3|1312.7|1311.7|1312.3|1311.3|16
1630555200000|2021-09-02 04:00:00|1312.4|1311.4|1312.3|1311.3|1312.4|1311.4|1312.3|1311.3|7
1630555500000|2021-09-02 04:05:00|1312.4|1311.4|1312.4|1311.4|1312.4|1311.4|1312.4|1311.4|4
1630555800000|2021-09-02 04:10:00|1312.5|1311.5|1312.4|1311.4|1312.7|1311.7|1312.4|1311.4|9
1630556100000|2021-09-02 04:15:00|1312.3|1311.3|1312.4|1311.4|1312.4|1311.4|1312.2|1311.2|5
1630556400000|2021-09-02 04:20:00|1312.5|1311.5|1312.1|1311.1|1312.5|1311.5|1312.1|1311.1|11
1630556700000|2021-09-02 04:25:00|1312|1311|1312|1311|1312.2|1311.2|1312|1311|12
1630557000000|2021-09-02 04:30:00|1311.9|1310.9|1312.2|1311.2|1312.2|1311.2|1311.8|1310.8|18
1630557300000|2021-09-02 04:35:00|1312|1311|1311.5|1310.5|1312|1311|1311.5|1310.5|18
1630557600000|2021-09-02 04:40:00|1311.6|1310.6|1312.1|1311.1|1312.1|1311.1|1311.6|1310.6|35
1630557900000|2021-09-02 04:45:00|1312.3|1311.3|1312.6|1311.6|1312.6|1311.6|1312.3|1311.3|24
1630558200000|2021-09-02 04:50:00|1312.8|1311.8|1312.5|1311.5|1312.8|1311.8|1312.5|1311.5|23
1630558500000|2021-09-02 04:55:00|1312.6|1311.6|1312.2|1311.2|1312.6|1311.6|1311.9|1310.9|18
1630558800000|2021-09-02 05:00:00|1312.4|1311.4|1311.7|1310.7|1312.6|1311.6|1311.5|1310.5|40
1630559100000|2021-09-02 05:05:00|1311.5|1310.5|1311.8|1310.8|1311.8|1310.8|1311.5|1310.5|8
1630559400000|2021-09-02 05:10:00|1312.1|1311.1|1311.8|1310.8|1312.6|1311.6|1311.8|1310.8|16
1630559700000|2021-09-02 05:15:00|1312|1311|1310.8|1309.8|1312|1311|1310.5|1309.5|23
1630560000000|2021-09-02 05:20:00|1310.2|1309.2|1311.4|1310.4|1311.4|1310.4|1310.2|1309.2|11
1630560300000|2021-09-02 05:25:00|1311.6|1310.6|1310.6|1309.6|1311.6|1310.6|1310.6|1309.6|6
1630560600000|2021-09-02 05:30:00|1311.3|1310.3|1310.6|1309.6|1311.3|1310.3|1310.6|1309.6|4
1630560900000|2021-09-02 05:35:00|1311.4|1310.4|1311.8|1310.8|1311.8|1310.8|1311.2|1310.2|19
1630561200000|2021-09-02 05:40:00|1312|1311|1312.1|1311.1|1312.1|1311.1|1311.6|1310.6|20
1630561500000|2021-09-02 05:45:00|1312|1311|1311.8|1310.8|1312|1311|1311.5|1310.5|8
1630561800000|2021-09-02 05:50:00|1311.4|1310.4|1311.2|1310.2|1311.9|1310.9|1311.2|1310.2|10
1630562100000|2021-09-02 05:55:00|1311.4|1310.4|1312.9|1311.9|1312.9|1311.9|1311.4|1310.4|13
1630562400000|2021-09-02 06:00:00|1312.6|1311.6|1312.5|1311.5|1312.6|1311.6|1312.3|1311.3|9
1630562700000|2021-09-02 06:05:00|1312.2|1311.2|1312.4|1311.4|1312.4|1311.4|1312|1311|7
1630563000000|2021-09-02 06:10:00|1311.9|1310.9|1311.6|1310.6|1312|1311|1311.6|1310.6|6
1630563300000|2021-09-02 06:15:00|1311.4|1310.4|1312.1|1311.1|1312.1|1311.1|1311.3|1310.3|37
1630563600000|2021-09-02 06:20:00|1312|1311|1311.3|1310.3|1312|1311|1311|1310|14
1630563900000|2021-09-02 06:25:00|1311.6|1310.6|1312.1|1311.1|1312.4|1311.4|1311.4|1310.4|80
1630564200000|2021-09-02 06:30:00|1312.2|1311.2|1312.3|1311.3|1312.5|1311.5|1312.2|1311.2|14
1630564500000|2021-09-02 06:35:00|1312.5|1311.5|1313.3|1312.3|1313.3|1312.3|1312.5|1311.5|17
1630564800000|2021-09-02 06:40:00|1313.1|1312.1|1313.5|1312.5|1313.7|1312.7|1313.1|1312.1|35
1630565100000|2021-09-02 06:45:00|1313.4|1312.4|1314.3|1313.3|1314.3|1313.3|1313.4|1312.4|56
1630565400000|2021-09-02 06:50:00|1314.1|1313.1|1313.5|1312.5|1314.1|1313.1|1313.5|1312.5|178
1630565700000|2021-09-02 06:55:00|1313.6|1312.6|1314.4|1313.4|1314.5|1313.5|1313.6|1312.6|163
1630566000000|2021-09-02 07:00:00|1314.3|1313.3|1314.1|1313.1|1314.5|1313.5|1313.4|1312.4|288
1630566300000|2021-09-02 07:05:00|1314.2|1313.2|1313.1|1312.1|1314.3|1313.3|1313.1|1312.1|160
1630566600000|2021-09-02 07:10:00|1313|1312|1312.6|1311.6|1313.5|1312.5|1312.6|1311.6|196
1630566900000|2021-09-02 07:15:00|1312.5|1311.5|1311.7|1310.7|1312.5|1311.5|1311.6|1310.6|264
1630567200000|2021-09-02 07:20:00|1311.6|1310.6|1312.6|1311.6|1312.6|1311.6|1311.6|1310.6|186
1630567500000|2021-09-02 07:25:00|1312.5|1311.5|1312.7|1311.7|1313.2|1312.2|1312.5|1311.5|155
1630567800000|2021-09-02 07:30:00|1312.6|1311.6|1312.8|1311.8|1313.2|1312.2|1312.5|1311.5|89
1630568100000|2021-09-02 07:35:00|1312.9|1311.9|1312.9|1311.9|1313.2|1312.2|1312.9|1311.9|80
1630568400000|2021-09-02 07:40:00|1313|1312|1312.9|1311.9|1313.2|1312.2|1312.7|1311.7|82
1630568700000|2021-09-02 07:45:00|1312.8|1311.8|1312.9|1311.9|1312.9|1311.9|1312.4|1311.4|151
1630569000000|2021-09-02 07:50:00|1313|1312|1313.3|1312.3|1313.6|1312.6|1312.9|1311.9|169
1630569300000|2021-09-02 07:55:00|1313.4|1312.4|1314.1|1313.1|1314.1|1313.1|1313.2|1312.2|141
1630569600000|2021-09-02 08:00:00|1314|1313|1314.7|1313.7|1315|1314|1313.9|1312.9|155
1630569900000|2021-09-02 08:05:00|1314.5|1313.5|1314.2|1313.2|1314.5|1313.5|1314|1313|163
1630570200000|2021-09-02 08:10:00|1314.3|1313.3|1314|1313|1314.4|1313.4|1314|1313|156
1630570500000|2021-09-02 08:15:00|1314.2|1313.2|1314.6|1313.6|1314.6|1313.6|1314.1|1313.1|80
1630570800000|2021-09-02 08:20:00|1314.5|1313.5|1314.4|1313.4|1314.5|1313.5|1314.2|1313.2|54
1630571100000|2021-09-02 08:25:00|1314.3|1313.3|1314.5|1313.5|1314.8|1313.8|1314.3|1313.3|116
1630571400000|2021-09-02 08:30:00|1314.6|1313.6|1314.9|1313.9|1315|1314|1314.5|1313.5|27
1630571700000|2021-09-02 08:35:00|1315.1|1314.1|1314.9|1313.9|1315.3|1314.3|1314.9|1313.9|22
1630572000000|2021-09-02 08:40:00|1315.1|1314.1|1315|1314|1315.1|1314.1|1314.7|1313.7|15
1630572300000|2021-09-02 08:45:00|1315.1|1314.1|1315.3|1314.3|1315.4|1314.4|1315|1314|87
1630572600000|2021-09-02 08:50:00|1315.4|1314.4|1315.5|1314.5|1315.7|1314.7|1315.3|1314.3|116
1630572900000|2021-09-02 08:55:00|1315.3|1314.3|1315.5|1314.5|1315.5|1314.5|1315.1|1314.1|63
1630573200000|2021-09-02 09:00:00|1315.4|1314.4|1315.8|1314.8|1316|1315|1315.4|1314.4|295
1630573500000|2021-09-02 09:05:00|1315.7|1314.7|1315.7|1314.7|1315.7|1314.7|1315.4|1314.4|105
1630573800000|2021-09-02 09:10:00|1315.6|1314.6|1315.1|1314.1|1315.7|1314.7|1315|1314|164
1630574100000|2021-09-02 09:15:00|1315.2|1314.2|1314.6|1313.6|1315.3|1314.3|1314.5|1313.5|140
1630574400000|2021-09-02 09:20:00|1314.5|1313.5|1314.8|1313.8|1315|1314|1314.1|1313.1|313
1630574700000|2021-09-02 09:25:00|1314.7|1313.7|1315.5|1314.5|1315.5|1314.5|1314.7|1313.7|118
1630575000000|2021-09-02 09:30:00|1315.6|1314.6|1316.7|1315.7|1317.1|1316.1|1315.6|1314.6|150
1630575300000|2021-09-02 09:35:00|1316.8|1315.8|1316.9|1315.9|1317.1|1316.1|1316.2|1315.2|192
1630575600000|2021-09-02 09:40:00|1316.8|1315.8|1317|1316|1317.3|1316.3|1316.8|1315.8|132
1630575900000|2021-09-02 09:45:00|1317.1|1316.1|1317.8|1316.8|1318.1|1317.1|1317.1|1316.1|225
1630576200000|2021-09-02 09:50:00|1317.7|1316.7|1317.3|1316.3|1317.8|1316.8|1317.3|1316.3|50
1630576500000|2021-09-02 09:55:00|1317.4|1316.4|1317.4|1316.4|1317.7|1316.7|1317.3|1316.3|66
1630576800000|2021-09-02 10:00:00|1317.5|1316.5|1317.8|1316.8|1317.9|1316.9|1317.5|1316.5|59
1630577100000|2021-09-02 10:05:00|1317.9|1316.9|1318|1317|1318|1317|1317.7|1316.7|79
1630577400000|2021-09-02 10:10:00|1317.9|1316.9|1318|1317|1318.1|1317.1|1317.9|1316.9|36
1630577700000|2021-09-02 10:15:00|1317.8|1316.8|1317.8|1316.8|1318|1317|1317.7|1316.7|36
1630578000000|2021-09-02 10:20:00|1317.9|1316.9|1318|1317|1318.1|1317.1|1317.9|1316.9|16
1630578300000|2021-09-02 10:25:00|1318.1|1317.1|1318.5|1317.5|1318.6|1317.6|1318.1|1317.1|32
1630578600000|2021-09-02 10:30:00|1318.6|1317.6|1318.4|1317.4|1318.7|1317.7|1318.4|1317.4|40
1630578900000|2021-09-02 10:35:00|1318.3|1317.3|1318|1317|1318.3|1317.3|1317.9|1316.9|25
1630579200000|2021-09-02 10:40:00|1317.9|1316.9|1317.7|1316.7|1318|1317|1317.7|1316.7|66
1630579500000|2021-09-02 10:45:00|1317.8|1316.8|1317.1|1316.1|1317.8|1316.8|1317|1316|93
1630579800000|2021-09-02 10:50:00|1317.2|1316.2|1317.2|1316.2|1317.3|1316.3|1317|1316|95
1630580100000|2021-09-02 10:55:00|1317.3|1316.3|1317.4|1316.4|1317.4|1316.4|1317.3|1316.3|17
1630580400000|2021-09-02 11:00:00|1317.3|1316.3|1317.3|1316.3|1317.5|1316.5|1317.2|1316.2|56
1630580700000|2021-09-02 11:05:00|1317.4|1316.4|1317.3|1316.3|1317.4|1316.4|1317.3|1316.3|20
1630581000000|2021-09-02 11:10:00|1317.2|1316.2|1317.3|1316.3|1317.4|1316.4|1317.2|1316.2|39
1630581300000|2021-09-02 11:15:00|1317.1|1316.1|1316.9|1315.9|1317.1|1316.1|1316.9|1315.9|12
1630581600000|2021-09-02 11:20:00|1317|1316|1317|1316|1317.1|1316.1|1316.9|1315.9|54
1630581900000|2021-09-02 11:25:00|1317.1|1316.1|1317.2|1316.2|1317.3|1316.3|1317.1|1316.1|38
1630582200000|2021-09-02 11:30:00|1317.3|1316.3|1317.5|1316.5|1317.6|1316.6|1317.2|1316.2|49
1630582500000|2021-09-02 11:35:00|1317.7|1316.7|1317.5|1316.5|1317.7|1316.7|1317.4|1316.4|76
1630582800000|2021-09-02 11:40:00|1317.6|1316.6|1317.5|1316.5|1317.7|1316.7|1317.5|1316.5|36
1630583100000|2021-09-02 11:45:00|1317.6|1316.6|1317.3|1316.3|1317.6|1316.6|1317.2|1316.2|51
1630583400000|2021-09-02 11:50:00|1317.4|1316.4|1317.2|1316.2|1317.4|1316.4|1317.2|1316.2|78
1630583700000|2021-09-02 11:55:00|1317.1|1316.1|1317|1316|1317.3|1316.3|1317|1316|26
1630584000000|2021-09-02 12:00:00|1317.1|1316.1|1317.2|1316.2|1317.6|1316.6|1317|1316|146
1630584300000|2021-09-02 12:05:00|1317.1|1316.1|1316.5|1315.5|1317.3|1316.3|1316.5|1315.5|88
1630584600000|2021-09-02 12:10:00|1316.4|1315.4|1316.4|1315.4|1316.7|1315.7|1316.3|1315.3|174
1630584900000|2021-09-02 12:15:00|1316.5|1315.5|1316.6|1315.6|1316.7|1315.7|1316.5|1315.5|252
1630585200000|2021-09-02 12:20:00|1316.5|1315.5|1316.3|1315.3|1316.5|1315.5|1316.2|1315.2|224
1630585500000|2021-09-02 12:25:00|1316.4|1315.4|1316.3|1315.3|1316.5|1315.5|1316.1|1315.1|102
1630585800000|2021-09-02 12:30:00|1316.2|1315.2|1316.9|1315.9|1317.2|1316.2|1316.1|1315.1|251
1630586100000|2021-09-02 12:35:00|1317|1316|1317.1|1316.1|1317.2|1316.2|1316.9|1315.9|133
1630586400000|2021-09-02 12:40:00|1317|1316|1317.1|1316.1|1317.1|1316.1|1316.6|1315.6|255
1630586700000|2021-09-02 12:45:00|1317.2|1316.2|1318|1317|1318.1|1317.1|1317.2|1316.2|651
1630587000000|2021-09-02 12:50:00|1318.1|1317.1|1317.8|1316.8|1318.3|1317.3|1317.8|1316.8|124
1630587300000|2021-09-02 12:55:00|1317.7|1316.7|1317.8|1316.8|1318|1317|1317.6|1316.6|88
1630587600000|2021-09-02 13:00:00|1317.9|1316.9|1317.2|1316.2|1317.9|1316.9|1317|1316|185
1630587900000|2021-09-02 13:05:00|1317.1|1316.1|1316.2|1315.2|1317.1|1316.1|1316.2|1315.2|90
1630588200000|2021-09-02 13:10:00|1316.1|1315.1|1316.6|1315.6|1316.7|1315.7|1316|1315|139
1630588500000|2021-09-02 13:15:00|1316.5|1315.5|1316.9|1315.9|1316.9|1315.9|1316.4|1315.4|87
1630588800000|2021-09-02 13:20:00|1317|1316|1317.3|1316.3|1317.4|1316.4|1316.9|1315.9|173
1630589100000|2021-09-02 13:25:00|1317.2|1316.2|1316.8|1315.8|1317.6|1316.6|1316.8|1315.8|248
1630589400000|2021-09-02 13:30:00|1316.6|1316.1|1317.5|1317|1317.8|1317.3|1315.1|1314.6|4912
1630589700000|2021-09-02 13:35:00|1317.3|1316.8|1314.4|1313.9|1317.3|1316.8|1313.8|1313.3|2368
1630590000000|2021-09-02 13:40:00|1314.5|1314|1314.2|1313.7|1315.2|1314.7|1314.1|1313.6|1975
1630590300000|2021-09-02 13:45:00|1314.1|1313.6|1316|1315.5|1316.2|1315.7|1314.1|1313.6|1578
1630590600000|2021-09-02 13:50:00|1315.9|1315.4|1315.6|1315.1|1316|1315.5|1314.9|1314.4|1174
1630590900000|2021-09-02 13:55:00|1315.7|1315.2|1314.7|1314.2|1315.8|1315.3|1314.4|1313.9|1031
1630591200000|2021-09-02 14:00:00|1314.6|1314.1|1314.8|1314.3|1315.5|1315|1313.9|1313.4|1416
1630591500000|2021-09-02 14:05:00|1314.9|1314.4|1314|1313.5|1315.5|1315|1314|1313.5|996
1630591800000|2021-09-02 14:10:00|1314.1|1313.6|1315|1314.5|1315.2|1314.7|1313.5|1313|1106
1630592100000|2021-09-02 14:15:00|1315.1|1314.6|1314.4|1313.9|1315.2|1314.7|1314.1|1313.6|914
1630592400000|2021-09-02 14:20:00|1314.5|1314|1315.3|1314.8|1315.3|1314.8|1314.5|1314|802
1630592700000|2021-09-02 14:25:00|1315.4|1314.9|1316.4|1315.9|1316.5|1316|1315.4|1314.9|953
1630593000000|2021-09-02 14:30:00|1316.5|1316|1316.9|1316.4|1317.3|1316.8|1316.4|1315.9|1055
1630593300000|2021-09-02 14:35:00|1316.8|1316.3|1317.3|1316.8|1318.1|1317.6|1316.4|1315.9|1719
1630593600000|2021-09-02 14:40:00|1317.4|1316.9|1318|1317.5|1318.2|1317.7|1317.4|1316.9|769
1630593900000|2021-09-02 14:45:00|1317.9|1317.4|1317.8|1317.3|1318.3|1317.8|1317.7|1317.2|878
1630594200000|2021-09-02 14:50:00|1317.7|1317.2|1318.8|1318.3|1318.9|1318.4|1317.7|1317.2|1168
1630594500000|2021-09-02 14:55:00|1318.7|1318.2|1318.1|1317.6|1319.4|1318.9|1317.8|1317.3|1852
1630594800000|2021-09-02 15:00:00|1318.2|1317.7|1318.2|1317.7|1318.8|1318.3|1318|1317.5|691
1630595100000|2021-09-02 15:05:00|1318.3|1317.8|1317.8|1317.3|1318.8|1318.3|1317.8|1317.3|753
1630595400000|2021-09-02 15:10:00|1317.9|1317.4|1318.7|1318.2|1318.7|1318.2|1317.8|1317.3|1039
1630595700000|2021-09-02 15:15:00|1318.6|1318.1|1318.7|1318.2|1319|1318.5|1318.5|1318|723
1630596000000|2021-09-02 15:20:00|1318.8|1318.3|1318.3|1317.8|1318.9|1318.4|1318|1317.5|720
1630596300000|2021-09-02 15:25:00|1318.2|1317.7|1318.6|1318.1|1318.7|1318.2|1318.1|1317.6|730
1630596600000|2021-09-02 15:30:00|1318.5|1318|1317.6|1317.1|1318.8|1318.3|1317.6|1317.1|1217
1630596900000|2021-09-02 15:35:00|1317.5|1317|1318|1317.5|1318.7|1318.2|1317.4|1316.9|782
1630597200000|2021-09-02 15:40:00|1318.1|1317.6|1318.1|1317.6|1318.7|1318.2|1317.9|1317.4|437
1630597500000|2021-09-02 15:45:00|1318|1317.5|1317.6|1317.1|1318.2|1317.7|1317.5|1317|510
1630597800000|2021-09-02 15:50:00|1317.7|1317.2|1316.7|1316.2|1317.7|1317.2|1316.6|1316.1|633
1630598100000|2021-09-02 15:55:00|1316.6|1316.1|1316|1315.5|1316.6|1316.1|1316|1315.5|637
1630598400000|2021-09-02 16:00:00|1316.1|1315.6|1315.5|1315|1316.2|1315.7|1315.4|1314.9|748
1630598700000|2021-09-02 16:05:00|1315.6|1315.1|1314.8|1314.3|1315.6|1315.1|1314.8|1314.3|958
1630599000000|2021-09-02 16:10:00|1314.7|1314.2|1314.6|1314.1|1315.1|1314.6|1314.6|1314.1|716
1630599300000|2021-09-02 16:15:00|1314.7|1314.2|1314.4|1313.9|1314.8|1314.3|1314.3|1313.8|1026
1630599600000|2021-09-02 16:20:00|1314.3|1313.8|1314.5|1314|1314.5|1314|1314.2|1313.7|618
1630599900000|2021-09-02 16:25:00|1314.4|1313.9|1314.8|1314.3|1315|1314.5|1314.3|1313.8|639
1630600200000|2021-09-02 16:30:00|1314.7|1314.2|1314.6|1314.1|1315|1314.5|1314.5|1314|557
1630600500000|2021-09-02 16:35:00|1314.5|1314|1313.3|1312.8|1314.5|1314|1313.3|1312.8|693
1630600800000|2021-09-02 16:40:00|1313.4|1312.9|1314.2|1313.7|1314.4|1313.9|1313.3|1312.8|771
1630601100000|2021-09-02 16:45:00|1314.1|1313.6|1314.1|1313.6|1314.1|1313.6|1313.8|1313.3|745
1630601400000|2021-09-02 16:50:00|1314|1313.5|1314.4|1313.9|1314.5|1314|1314|1313.5|297
1630601700000|2021-09-02 16:55:00|1314.5|1314|1314|1313.5|1314.6|1314.1|1314|1313.5|447
1630602000000|2021-09-02 17:00:00|1314.1|1313.6|1314.2|1313.7|1314.6|1314.1|1313.9|1313.4|664
1630602300000|2021-09-02 17:05:00|1314.1|1313.6|1313.4|1312.9|1314.1|1313.6|1313.4|1312.9|448
1630602600000|2021-09-02 17:10:00|1313.5|1313|1313.2|1312.7|1313.6|1313.1|1313|1312.5|929
1630602900000|2021-09-02 17:15:00|1313.3|1312.8|1312.9|1312.4|1313.4|1312.9|1312.9|1312.4|758
1630603200000|2021-09-02 17:20:00|1313|1312.5|1312.6|1312.1|1313.5|1313|1312.5|1312|735
1630603500000|2021-09-02 17:25:00|1312.7|1312.2|1313|1312.5|1313.1|1312.6|1312.3|1311.8|1005
1630603800000|2021-09-02 17:30:00|1313.1|1312.6|1313.3|1312.8|1313.3|1312.8|1312.7|1312.2|586
1630604100000|2021-09-02 17:35:00|1313.4|1312.9|1312.9|1312.4|1313.4|1312.9|1312.7|1312.2|464
1630604400000|2021-09-02 17:40:00|1312.8|1312.3|1312.3|1311.8|1312.9|1312.4|1312.2|1311.7|562
1630604700000|2021-09-02 17:45:00|1312.4|1311.9|1312.1|1311.6|1312.4|1311.9|1312|1311.5|325
1630605000000|2021-09-02 17:50:00|1312|1311.5|1311.9|1311.4|1312.4|1311.9|1311.6|1311.1|490
1630605300000|2021-09-02 17:55:00|1311.8|1311.3|1311.9|1311.4|1312.2|1311.7|1311.4|1310.9|334
1630605600000|2021-09-02 18:00:00|1311.8|1311.3|1311.6|1311.1|1312.1|1311.6|1311.4|1310.9|507
1630605900000|2021-09-02 18:05:00|1311.7|1311.2|1312.3|1311.8|1312.3|1311.8|1311.7|1311.2|1265
1630606200000|2021-09-02 18:10:00|1312.4|1311.9|1312.6|1312.1|1312.6|1312.1|1311.7|1311.2|589
1630606500000|2021-09-02 18:15:00|1312.5|1312|1312.5|1312|1312.7|1312.2|1312|1311.5|534
1630606800000|2021-09-02 18:20:00|1312.4|1311.9|1311.6|1311.1|1312.5|1312|1311.5|1311|428
1630607100000|2021-09-02 18:25:00|1311.7|1311.2|1311.4|1310.9|1312.2|1311.7|1311.2|1310.7|496
1630607400000|2021-09-02 18:30:00|1311.3|1310.8|1311.8|1311.3|1312|1311.5|1311.1|1310.6|401
1630607700000|2021-09-02 18:35:00|1311.7|1311.2|1311.4|1310.9|1311.7|1311.2|1311.1|1310.6|356
1630608000000|2021-09-02 18:40:00|1311.5|1311|1311.4|1310.9|1311.8|1311.3|1311.3|1310.8|323
1630608300000|2021-09-02 18:45:00|1311.5|1311|1311.2|1310.7|1311.7|1311.2|1311.1|1310.6|514
1630608600000|2021-09-02 18:50:00|1311.1|1310.6|1311.2|1310.7|1311.3|1310.8|1311|1310.5|551
1630608900000|2021-09-02 18:55:00|1311.1|1310.6|1311.5|1311|1311.9|1311.4|1311|1310.5|587
1630609200000|2021-09-02 19:00:00|1311.6|1311.1|1311.7|1311.2|1312.2|1311.7|1311.6|1311.1|570
1630609500000|2021-09-02 19:05:00|1311.8|1311.3|1311.4|1310.9|1311.9|1311.4|1311.4|1310.9|345
1630609800000|2021-09-02 19:10:00|1311.5|1311|1311.9|1311.4|1312|1311.5|1311.2|1310.7|437
1630610100000|2021-09-02 19:15:00|1311.8|1311.3|1311.5|1311|1312.1|1311.6|1311.4|1310.9|1070
1630610400000|2021-09-02 19:20:00|1311.4|1310.9|1311.3|1310.8|1311.8|1311.3|1311.3|1310.8|539
1630610700000|2021-09-02 19:25:00|1311.4|1310.9|1310.9|1310.4|1311.5|1311|1310.8|1310.3|472
1630611000000|2021-09-02 19:30:00|1311|1310.5|1310.9|1310.4|1311.1|1310.6|1310.7|1310.2|602
1630611300000|2021-09-02 19:35:00|1310.8|1310.3|1311.2|1310.7|1311.2|1310.7|1310.5|1310|713
1630611600000|2021-09-02 19:40:00|1311.3|1310.8|1311.2|1310.7|1311.7|1311.2|1311|1310.5|821
1630611900000|2021-09-02 19:45:00|1311.1|1310.6|1310.1|1309.6|1311.1|1310.6|1310|1309.5|1258
1630612200000|2021-09-02 19:50:00|1310|1309.5|1311|1310.5|1311.1|1310.6|1310|1309.5|2382
1630612500000|2021-09-02 19:55:00|1311.1|1310.6|1312|1311.5|1312.2|1311.7|1310.4|1309.9|5877
1630612800000|2021-09-02 20:00:00|1312.2|1311.2|1311.9|1310.9|1312.2|1311.2|1311.8|1310.8|479
1630613100000|2021-09-02 20:05:00|1312|1311|1311.2|1310.2|1312|1311|1311.2|1310.2|208
1630613400000|2021-09-02 20:10:00|1311.3|1310.3|1311.3|1310.3|1311.6|1310.6|1311|1310|133
1630613700000|2021-09-02 20:15:00|1311.2|1310.2|1311.2|1310.2|1311.4|1310.4|1311.1|1310.1|10
1630614000000|2021-09-02 20:20:00|1311.5|1310.5|1311.8|1310.8|1312|1311|1311.5|1310.5|73
1630614300000|2021-09-02 20:25:00|1312.1|1311.1|1311.9|1310.9|1312.2|1311.2|1311.9|1310.9|13
1630614900000|2021-09-02 20:35:00|1312.3|1311.3|1312.2|1311.2|1312.4|1311.4|1312.1|1311.1|31
1630615200000|2021-09-02 20:40:00|1312.4|1311.4|1312.5|1311.5|1312.5|1311.5|1312.4|1311.4|18
1630615500000|2021-09-02 20:45:00|1312.4|1311.4|1311.9|1310.9|1312.5|1311.5|1311.8|1310.8|46
1630615800000|2021-09-02 20:50:00|1312.5|1311.5|1312.5|1311.5|1312.5|1311.5|1312.5|1311.5|3
1630616100000|2021-09-02 20:55:00|1312.6|1311.6|1311.6|1310.6|1312.6|1311.6|1311.6|1310.6|4
1630620000000|2021-09-02 22:00:00|1312.1|1310.1|1311.8|1309.8|1312.1|1310.1|1311.7|1309.7|0
1630620600000|2021-09-02 22:10:00|1311.9|1309.9|1311.8|1309.8|1311.9|1309.9|1311.8|1309.8|0
1630620900000|2021-09-02 22:15:00|1311.7|1309.7|1311.8|1309.8|1311.8|1309.8|1311.7|1309.7|0
1630621200000|2021-09-02 22:20:00|1311.7|1309.7|1311.8|1309.8|1311.8|1309.8|1311.6|1309.6|0
1630621500000|2021-09-02 22:25:00|1311.9|1309.9|1312.1|1310.1|1312.1|1310.1|1311.9|1309.9|0
1630621800000|2021-09-02 22:30:00|1312.2|1310.2|1312.3|1310.3|1312.3|1310.3|1312.1|1310.1|0
1630622100000|2021-09-02 22:35:00|1312.2|1310.2|1312.2|1310.2|1312.3|1310.3|1312.1|1310.1|0
1630622400000|2021-09-02 22:40:00|1312.1|1310.1|1312.3|1310.3|1312.3|1310.3|1312.1|1310.1|0
1630622700000|2021-09-02 22:45:00|1312.2|1310.2|1312.1|1310.1|1312.3|1310.3|1312.1|1310.1|0
1630623000000|2021-09-02 22:50:00|1312|1310|1312.2|1310.2|1312.2|1310.2|1312|1310|0
1630623300000|2021-09-02 22:55:00|1312.1|1310.1|1312.1|1310.1|1312.2|1310.2|1312.1|1310.1|0
1630623600000|2021-09-02 23:00:00|1312.2|1310.2|1312|1310|1312.2|1310.2|1312|1310|0
1630623900000|2021-09-02 23:05:00|1311.9|1309.9|1311.9|1309.9|1312|1310|1311.8|1309.8|0
1630624200000|2021-09-02 23:10:00|1311.8|1309.8|1311.7|1309.7|1311.8|1309.8|1311.7|1309.7|0
1630624500000|2021-09-02 23:15:00|1311.8|1309.8|1311.8|1309.8|1311.8|1309.8|1311.8|1309.8|0
1630624800000|2021-09-02 23:20:00|1311.7|1309.7|1311.8|1309.8|1311.8|1309.8|1311.7|1309.7|0
1630625100000|2021-09-02 23:25:00|1311.7|1309.7|1311.6|1309.6|1311.7|1309.7|1311.5|1309.5|0
1630625400000|2021-09-02 23:30:00|1311.7|1309.7|1311.3|1309.3|1311.7|1309.7|1311.3|1309.3|0
1630625700000|2021-09-02 23:35:00|1311.4|1309.4|1311.5|1309.5|1311.6|1309.6|1311.4|1309.4|0
1630626000000|2021-09-02 23:40:00|1311.6|1309.6|1311.6|1309.6|1311.6|1309.6|1311.5|1309.5|0
1630626300000|2021-09-02 23:45:00|1311.7|1309.7|1311.8|1309.8|1311.8|1309.8|1311.6|1309.6|0
1630626600000|2021-09-02 23:50:00|1311.7|1309.7|1311.7|1309.7|1311.8|1309.8|1311.6|1309.6|0
1630626900000|2021-09-02 23:55:00|1311.6|1309.6|1311.5|1309.5|1311.7|1309.7|1311.5|1309.5|0
1630627200000|2021-09-03 00:00:00|1311.6|1309.6|1311.4|1310.4|1313.6|1312.6|1311.4|1309.6|5
1630627500000|2021-09-03 00:05:00|1311.3|1310.3|1312.9|1311.9|1313|1312|1311.1|1310.1|15
1630627800000|2021-09-03 00:10:00|1313.5|1312.5|1313.9|1312.9|1313.9|1312.9|1313.5|1312.5|4
1630628100000|2021-09-03 00:15:00|1314|1313|1314.6|1313.6|1314.6|1313.6|1313.6|1312.6|56
1630628400000|2021-09-03 00:20:00|1314.5|1313.5|1314.5|1313.5|1314.5|1313.5|1314.5|1313.5|4
1630628700000|2021-09-03 00:25:00|1314.4|1313.4|1313.2|1312.2|1314.4|1313.4|1313.1|1312.1|39
1630629000000|2021-09-03 00:30:00|1313.1|1312.1|1313.5|1312.5|1313.5|1312.5|1313|1312|10
1630629300000|2021-09-03 00:35:00|1313.7|1312.7|1314|1313|1314|1313|1313.1|1312.1|17
1630629600000|2021-09-03 00:40:00|1314.4|1313.4|1314.1|1313.1|1314.4|1313.4|1314.1|1313.1|4
1630629900000|2021-09-03 00:45:00|1314.3|1313.3|1315|1314|1315.4|1314.4|1314.3|1313.3|23
1630630200000|2021-09-03 00:50:00|1315.1|1314.1|1314.8|1313.8|1315.1|1314.1|1314.8|1313.8|10
1630630500000|2021-09-03 00:55:00|1315.2|1314.2|1314.9|1313.9|1315.2|1314.2|1314.8|1313.8|4
1630630800000|2021-09-03 01:00:00|1314.5|1313.5|1314.3|1313.3|1314.6|1313.6|1313.7|1312.7|16
1630631100000|2021-09-03 01:05:00|1313.9|1312.9|1313.1|1312.1|1313.9|1312.9|1313.1|1312.1|8
1630631400000|2021-09-03 01:10:00|1313.2|1312.2|1313.5|1312.5|1313.5|1312.5|1312.8|1311.8|18
1630631700000|2021-09-03 01:15:00|1312.7|1311.7|1314.1|1313.1|1314.4|1313.4|1312.2|1311.2|27
1630632000000|2021-09-03 01:20:00|1313.6|1312.6|1314.1|1313.1|1314.1|1313.1|1313.6|1312.6|9
1630632300000|2021-09-03 01:25:00|1315.4|1314.4|1315.4|1314.4|1315.4|1314.4|1315.4|1314.4|3
1630632600000|2021-09-03 01:30:00|1315.3|1314.3|1310.1|1309.1|1315.5|1314.5|1309.5|1308.5|227
1630632900000|2021-09-03 01:35:00|1310.3|1309.3|1309.2|1308.2|1310.7|1309.7|1309.2|1308.2|27
1630633200000|2021-09-03 01:40:00|1309|1308|1307.1|1306.1|1309.1|1308.1|1306.9|1305.9|142
1630633500000|2021-09-03 01:45:00|1306.8|1305.8|1309.5|1308.5|1309.5|1308.5|1306.8|1305.8|40
1630633800000|2021-09-03 01:50:00|1309.2|1308.2|1310.5|1309.5|1310.5|1309.5|1308.8|1307.8|23
1630634100000|2021-09-03 01:55:00|1310.7|1309.7|1310.5|1309.5|1311.2|1310.2|1310|1309|21
1630634400000|2021-09-03 02:00:00|1310.2|1309.2|1311.2|1310.2|1311.2|1310.2|1309.2|1308.2|78
1630634700000|2021-09-03 02:05:00|1311.5|1310.5|1314.3|1313.3|1314.3|1313.3|1311.5|1310.5|38
1630635000000|2021-09-03 02:10:00|1314.1|1313.1|1313.7|1312.7|1314.9|1313.9|1313.3|1312.3|13
1630635300000|2021-09-03 02:15:00|1313.9|1312.9|1313.7|1312.7|1314.4|1313.4|1313.7|1312.7|19
1630635600000|2021-09-03 02:20:00|1313.4|1312.4|1314.3|1313.3|1314.5|1313.5|1313.1|1312.1|14
1630635900000|2021-09-03 02:25:00|1314.6|1313.6|1312.8|1311.8|1314.7|1313.7|1312.5|1311.5|120
1630636200000|2021-09-03 02:30:00|1312.9|1311.9|1312.4|1311.4|1313.1|1312.1|1311.9|1310.9|29
1630636500000|2021-09-03 02:35:00|1313.5|1312.5|1314.1|1313.1|1314.8|1313.8|1312.6|1311.6|21
1630636800000|2021-09-03 02:40:00|1313.2|1312.2|1314.6|1313.6|1314.9|1313.9|1313.2|1312.2|18
1630637100000|2021-09-03 02:45:00|1314.7|1313.7|1314.9|1313.9|1315.9|1314.9|1314.2|1313.2|61
1630637400000|2021-09-03 02:50:00|1315.1|1314.1|1316.5|1315.5|1317.1|1316.1|1315.1|1314.1|137
1630637700000|2021-09-03 02:55:00|1315.8|1314.8|1316.1|1315.1|1316.7|1315.7|1315.6|1314.6|31
1630638000000|2021-09-03 03:00:00|1317|1316|1315.3|1314.3|1317|1316|1315.3|1314.3|27
1630638300000|2021-09-03 03:05:00|1314.9|1313.9|1315.4|1314.4|1315.9|1314.9|1314.9|1313.9|15
1630638600000|2021-09-03 03:10:00|1314.6|1313.6|1313.7|1312.7|1315.1|1314.1|1313.4|1312.4|35
1630638900000|2021-09-03 03:15:00|1313.5|1312.5|1312.1|1311.1|1314|1313|1311.9|1310.9|58
1630639200000|2021-09-03 03:20:00|1311.9|1310.9|1314.2|1313.2|1314.3|1313.3|1311.9|1310.9|18
1630639500000|2021-09-03 03:25:00|1314.1|1313.1|1313.3|1312.3|1314.1|1313.1|1313.3|1312.3|18
1630639800000|2021-09-03 03:30:00|1313.5|1312.5|1314|1313|1314|1313|1313.1|1312.1|37
1630640100000|2021-09-03 03:35:00|1313.7|1312.7|1313|1312|1313.7|1312.7|1312.5|1311.5|15
1630640400000|2021-09-03 03:40:00|1313.1|1312.1|1313.5|1312.5|1313.7|1312.7|1312.9|1311.9|19
1630640700000|2021-09-03 03:45:00|1313.1|1312.1|1313.7|1312.7|1313.9|1312.9|1313.1|1312.1|21
1630641000000|2021-09-03 03:50:00|1313.8|1312.8|1314.1|1313.1|1314.2|1313.2|1313.8|1312.8|14
1630641300000|2021-09-03 03:55:00|1314.2|1313.2|1313.9|1312.9|1314.3|1313.3|1313.6|1312.6|16
1630641600000|2021-09-03 04:00:00|1313.7|1312.7|1314|1313|1314.1|1313.1|1313.4|1312.4|11
1630641900000|2021-09-03 04:05:00|1313.8|1312.8|1313.5|1312.5|1314|1313|1313.5|1312.5|11
1630642200000|2021-09-03 04:10:00|1313.7|1312.7|1313.8|1312.8|1313.8|1312.8|1313.5|1312.5|9
1630642500000|2021-09-03 04:15:00|1313.7|1312.7|1313.5|1312.5|1313.7|1312.7|1313.5|1312.5|11
1630642800000|2021-09-03 04:20:00|1313.8|1312.8|1314.5|1313.5|1314.6|1313.6|1313.7|1312.7|16
1630643100000|2021-09-03 04:25:00|1314.3|1313.3|1314.1|1313.1|1314.4|1313.4|1314.1|1313.1|8
1630643400000|2021-09-03 04:30:00|1313.9|1312.9|1314|1313|1314.5|1313.5|1313.7|1312.7|16
1630643700000|2021-09-03 04:35:00|1314.1|1313.1|1314.2|1313.2|1314.3|1313.3|1313.8|1312.8|10
1630644000000|2021-09-03 04:40:00|1314.1|1313.1|1313.5|1312.5|1314.1|1313.1|1313.5|1312.5|10
1630644300000|2021-09-03 04:45:00|1313.7|1312.7|1313.8|1312.8|1314.2|1313.2|1313.4|1312.4|18
1630644600000|2021-09-03 04:50:00|1314.2|1313.2|1314.1|1313.1|1314.3|1313.3|1314.1|1313.1|10
1630644900000|2021-09-03 04:55:00|1313.7|1312.7|1313.5|1312.5|1313.7|1312.7|1313.4|1312.4|152
1630645200000|2021-09-03 05:00:00|1313.7|1312.7|1312.9|1311.9|1314|1313|1312.9|1311.9|72
1630645500000|2021-09-03 05:05:00|1312.7|1311.7|1312.1|1311.1|1313|1312|1311.5|1310.5|62
1630645800000|2021-09-03 05:10:00|1312|1311|1311.7|1310.7|1312|1311|1311.3|1310.3|30
1630646100000|2021-09-03 05:15:00|1311.9|1310.9|1312.3|1311.3|1312.5|1311.5|1311.8|1310.8|22
1630646400000|2021-09-03 05:20:00|1312.2|1311.2|1312.7|1311.7|1312.7|1311.7|1312.2|1311.2|4
1630646700000|2021-09-03 05:25:00|1312.6|1311.6|1312.8|1311.8|1313|1312|1312.6|1311.6|4
1630647000000|2021-09-03 05:30:00|1312.7|1311.7|1312.8|1311.8|1312.8|1311.8|1312|1311|49
1630647300000|2021-09-03 05:35:00|1313|1312|1312.6|1311.6|1313.5|1312.5|1312.6|1311.6|45
1630647600000|2021-09-03 05:40:00|1312.7|1311.7|1313.2|1312.2|1313.2|1312.2|1312.6|1311.6|6
1630647900000|2021-09-03 05:45:00|1313.1|1312.1|1313.9|1312.9|1313.9|1312.9|1313.1|1312.1|24
1630648200000|2021-09-03 05:50:00|1313.8|1312.8|1313.6|1312.6|1313.8|1312.8|1313.5|1312.5|29
1630648500000|2021-09-03 05:55:00|1313.7|1312.7|1313.7|1312.7|1314|1313|1313.7|1312.7|10
1630648800000|2021-09-03 06:00:00|1313.9|1312.9|1313.7|1312.7|1314|1313|1313.2|1312.2|19
1630649100000|2021-09-03 06:05:00|1313.6|1312.6|1312.4|1311.4|1313.9|1312.9|1312.4|1311.4|25
1630649400000|2021-09-03 06:10:00|1312.3|1311.3|1312.7|1311.7|1312.7|1311.7|1312.2|1311.2|9
1630649700000|2021-09-03 06:15:00|1312.3|1311.3|1312.3|1311.3|1312.5|1311.5|1312.2|1311.2|9
1630650000000|2021-09-03 06:20:00|1312|1311|1312.4|1311.4|1312.6|1311.6|1312|1311|21
1630650300000|2021-09-03 06:25:00|1312|1311|1311.6|1310.6|1312.2|1311.2|1311.5|1310.5|49
1630650600000|2021-09-03 06:30:00|1311.4|1310.4|1310.9|1309.9|1311.7|1310.7|1310.7|1309.7|98
1630650900000|2021-09-03 06:35:00|1310.7|1309.7|1310.9|1309.9|1311.3|1310.3|1310.2|1309.2|113
1630651200000|2021-09-03 06:40:00|1310.8|1309.8|1311.9|1310.9|1311.9|1310.9|1310.8|1309.8|28
1630651500000|2021-09-03 06:45:00|1311.7|1310.7|1311.7|1310.7|1311.9|1310.9|1311.3|1310.3|23
1630651800000|2021-09-03 06:50:00|1311.4|1310.4|1311.9|1310.9|1311.9|1310.9|1311.4|1310.4|13
1630652100000|2021-09-03 06:55:00|1311.8|1310.8|1312.5|1311.5|1312.7|1311.7|1311.7|1310.7|62
1630652400000|2021-09-03 07:00:00|1312.7|1311.7|1311.5|1310.5|1313.3|1312.3|1311.5|1310.5|338
1630652700000|2021-09-03 07:05:00|1311.6|1310.6|1310.8|1309.8|1311.7|1310.7|1310.4|1309.4|281
1630653000000|2021-09-03 07:10:00|1310.7|1309.7|1311.8|1310.8|1311.8|1310.8|1310.6|1309.6|203
1630653300000|2021-09-03 07:15:00|1311.7|1310.7|1311.4|1310.4|1311.9|1310.9|1311.3|1310.3|147
1630653600000|2021-09-03 07:20:00|1311.3|1310.3|1311|1310|1311.5|1310.5|1310.8|1309.8|252
1630653900000|2021-09-03 07:25:00|1310.9|1309.9|1311.2|1310.2|1311.5|1310.5|1310.9|1309.9|204
1630654200000|2021-09-03 07:30:00|1311.1|1310.1|1312.3|1311.3|1312.5|1311.5|1311.1|1310.1|190
1630654500000|2021-09-03 07:35:00|1312.4|1311.4|1312.8|1311.8|1312.9|1311.9|1312.2|1311.2|146
1630654800000|2021-09-03 07:40:00|1312.9|1311.9|1313|1312|1313.1|1312.1|1312.6|1311.6|159
1630655100000|2021-09-03 07:45:00|1312.9|1311.9|1313.2|1312.2|1313.5|1312.5|1312.9|1311.9|84
1630655400000|2021-09-03 07:50:00|1313.3|1312.3|1313.7|1312.7|1313.7|1312.7|1313.1|1312.1|157
1630655700000|2021-09-03 07:55:00|1313.6|1312.6|1313.5|1312.5|1313.7|1312.7|1313.4|1312.4|65
1630656000000|2021-09-03 08:00:00|1313.6|1312.6|1313.8|1312.8|1314.4|1313.4|1313.3|1312.3|319
1630656300000|2021-09-03 08:05:00|1314|1313|1314.9|1313.9|1315|1314|1313.7|1312.7|206
1630656600000|2021-09-03 08:10:00|1315.1|1314.1|1315.4|1314.4|1315.6|1314.6|1315|1314|270
1630656900000|2021-09-03 08:15:00|1315.3|1314.3|1315.1|1314.1|1315.5|1314.5|1315.1|1314.1|76
1630657200000|2021-09-03 08:20:00|1315|1314|1314.6|1313.6|1315.1|1314.1|1314.5|1313.5|63
1630657500000|2021-09-03 08:25:00|1314.7|1313.7|1315.1|1314.1|1315.2|1314.2|1314.5|1313.5|82
1630657800000|2021-09-03 08:30:00|1315.2|1314.2|1314.9|1313.9|1315.3|1314.3|1314.9|1313.9|97
1630658100000|2021-09-03 08:35:00|1315|1314|1314.7|1313.7|1315|1314|1314.5|1313.5|189
1630658400000|2021-09-03 08:40:00|1314.8|1313.8|1315.1|1314.1|1315.2|1314.2|1314.8|1313.8|27
1630658700000|2021-09-03 08:45:00|1315.2|1314.2|1315.4|1314.4|1315.6|1314.6|1315.2|1314.2|65
1630659000000|2021-09-03 08:50:00|1315.3|1314.3|1314.8|1313.8|1315.3|1314.3|1314.7|1313.7|38
1630659300000|2021-09-03 08:55:00|1314.7|1313.7|1314.4|1313.4|1314.8|1313.8|1314.3|1313.3|25
1630659600000|2021-09-03 09:00:00|1314.2|1313.2|1314|1313|1314.3|1313.3|1313.5|1312.5|78
1630659900000|2021-09-03 09:05:00|1313.9|1312.9|1314.6|1313.6|1314.6|1313.6|1313.8|1312.8|99
1630660200000|2021-09-03 09:10:00|1314.5|1313.5|1314.6|1313.6|1314.8|1313.8|1314.4|1313.4|105
1630660500000|2021-09-03 09:15:00|1314.7|1313.7|1314.7|1313.7|1314.8|1313.8|1314.4|1313.4|94
1630660800000|2021-09-03 09:20:00|1314.6|1313.6|1314.9|1313.9|1314.9|1313.9|1314.4|1313.4|59
1630661100000|2021-09-03 09:25:00|1314.8|1313.8|1315.4|1314.4|1315.4|1314.4|1314.6|1313.6|64
1630661400000|2021-09-03 09:30:00|1315.3|1314.3|1314.5|1313.5|1315.4|1314.4|1314.5|1313.5|239
1630661700000|2021-09-03 09:35:00|1314.4|1313.4|1315|1314|1315.5|1314.5|1314.4|1313.4|257
1630662000000|2021-09-03 09:40:00|1314.9|1313.9|1314.5|1313.5|1315.5|1314.5|1314.5|1313.5|68
1630662300000|2021-09-03 09:45:00|1314.4|1313.4|1314.5|1313.5|1314.6|1313.6|1314.1|1313.1|37
1630662600000|2021-09-03 09:50:00|1314.6|1313.6|1314.7|1313.7|1314.9|1313.9|1314.5|1313.5|80
1630662900000|2021-09-03 09:55:00|1314.6|1313.6|1314.6|1313.6|1314.6|1313.6|1314.3|1313.3|62
1630663200000|2021-09-03 10:00:00|1314.7|1313.7|1315.2|1314.2|1315.2|1314.2|1314.7|1313.7|52
1630663500000|2021-09-03 10:05:00|1315.3|1314.3|1314.9|1313.9|1315.3|1314.3|1314.8|1313.8|193
1630663800000|2021-09-03 10:10:00|1315.1|1314.1|1315.6|1314.6|1315.7|1314.7|1315.1|1314.1|57
1630664100000|2021-09-03 10:15:00|1315.7|1314.7|1315.5|1314.5|1315.8|1314.8|1315.3|1314.3|60
1630664400000|2021-09-03 10:20:00|1315.4|1314.4|1315.6|1314.6|1315.7|1314.7|1315.3|1314.3|42
1630664700000|2021-09-03 10:25:00|1315.5|1314.5|1315.3|1314.3|1315.6|1314.6|1315.1|1314.1|40
1630665000000|2021-09-03 10:30:00|1315.1|1314.1|1315.1|1314.1|1315.1|1314.1|1314.8|1313.8|54
1630665300000|2021-09-03 10:35:00|1315.2|1314.2|1315.2|1314.2|1315.4|1314.4|1315.1|1314.1|50
1630665600000|2021-09-03 10:40:00|1315.3|1314.3|1315.2|1314.2|1315.3|1314.3|1315.1|1314.1|29
1630665900000|2021-09-03 10:45:00|1315.1|1314.1|1315.1|1314.1|1315.2|1314.2|1314.9|1313.9|44
1630666200000|2021-09-03 10:50:00|1315.2|1314.2|1315.4|1314.4|1315.5|1314.5|1315.2|1314.2|45
1630666500000|2021-09-03 10:55:00|1315.3|1314.3|1314.5|1313.5|1315.5|1314.5|1314.5|1313.5|65
1630666800000|2021-09-03 11:00:00|1314.4|1313.4|1315.1|1314.1|1315.3|1314.3|1314.4|1313.4|98
1630667100000|2021-09-03 11:05:00|1315.2|1314.2|1315.3|1314.3|1315.4|1314.4|1315.2|1314.2|35
1630667400000|2021-09-03 11:10:00|1315.4|1314.4|1315.3|1314.3|1315.4|1314.4|1315.1|1314.1|42
1630667700000|2021-09-03 11:15:00|1315.5|1314.5|1315.5|1314.5|1315.6|1314.6|1315.4|1314.4|44
1630668000000|2021-09-03 11:20:00|1315.6|1314.6|1315.9|1314.9|1315.9|1314.9|1315.5|1314.5|66
1630668300000|2021-09-03 11:25:00|1316|1315|1316.4|1315.4|1316.6|1315.6|1316|1315|123
1630668600000|2021-09-03 11:30:00|1316.5|1315.5|1316.5|1315.5|1316.7|1315.7|1316|1315|75
1630668900000|2021-09-03 11:35:00|1316.4|1315.4|1316|1315|1316.4|1315.4|1316|1315|48
1630669200000|2021-09-03 11:40:00|1315.9|1314.9|1315.8|1314.8|1316.3|1315.3|1315.8|1314.8|57
1630669500000|2021-09-03 11:45:00|1315.9|1314.9|1315|1314|1316|1315|1314.6|1313.6|251
1630669800000|2021-09-03 11:50:00|1315.1|1314.1|1315.2|1314.2|1315.4|1314.4|1314.8|1313.8|65
1630670100000|2021-09-03 11:55:00|1315.1|1314.1|1314.1|1313.1|1315.1|1314.1|1313.7|1312.7|180
1630670400000|2021-09-03 12:00:00|1314|1313|1314.8|1313.8|1314.9|1313.9|1313.6|1312.6|372
1630670700000|2021-09-03 12:05:00|1314.7|1313.7|1314.9|1313.9|1315.1|1314.1|1314.6|1313.6|245
1630671000000|2021-09-03 12:10:00|1315|1314|1315.4|1314.4|1315.6|1314.6|1314.7|1313.7|303
1630671300000|2021-09-03 12:15:00|1315.5|1314.5|1315.8|1314.8|1315.8|1314.8|1315.4|1314.4|160
1630671600000|2021-09-03 12:20:00|1315.7|1314.7|1315.4|1314.4|1315.9|1314.9|1315.2|1314.2|88
1630671900000|2021-09-03 12:25:00|1315.3|1314.3|1315.1|1314.1|1315.3|1314.3|1314.6|1313.6|326
1630672200000|2021-09-03 12:30:00|1315.3|1314.3|1319.1|1318.1|1322.7|1321.7|1315.3|1314.3|1947
1630672500000|2021-09-03 12:35:00|1319.6|1318.6|1315.7|1314.7|1320.8|1319.8|1315.6|1314.6|1238
1630672800000|2021-09-03 12:40:00|1315.6|1314.6|1314.2|1313.2|1315.7|1314.7|1313.1|1312.1|929
1630673100000|2021-09-03 12:45:00|1314.3|1313.3|1316.7|1315.7|1316.7|1315.7|1313.6|1312.6|286
1630673400000|2021-09-03 12:50:00|1316.6|1315.6|1317.6|1316.6|1318.1|1317.1|1316.3|1315.3|401
1630673700000|2021-09-03 12:55:00|1317.7|1316.7|1317.5|1316.5|1318.5|1317.5|1317|1316|493
1630674000000|2021-09-03 13:00:00|1317.6|1316.6|1317.6|1316.6|1318.5|1317.5|1317.4|1316.4|491
1630674300000|2021-09-03 13:05:00|1317.5|1316.5|1317.4|1316.4|1318.4|1317.4|1317.3|1316.3|263
1630674600000|2021-09-03 13:10:00|1317.3|1316.3|1317.5|1316.5|1317.7|1316.7|1316.7|1315.7|232
1630674900000|2021-09-03 13:15:00|1317.4|1316.4|1316|1315|1317.7|1316.7|1316|1315|314
1630675200000|2021-09-03 13:20:00|1315.9|1314.9|1315.7|1314.7|1316|1315|1313.9|1312.9|810
1630675500000|2021-09-03 13:25:00|1315.6|1314.6|1314.9|1313.9|1316.2|1315.2|1314.2|1313.2|988
1630675800000|2021-09-03 13:30:00|1314.6|1314.1|1315.9|1315.4|1317.2|1316.7|1314.6|1314.1|2816
1630676100000|2021-09-03 13:35:00|1316|1315.5|1314.7|1314.2|1316.2|1315.7|1314.1|1313.6|2099
1630676400000|2021-09-03 13:40:00|1314.6|1314.1|1316.6|1316.1|1317|1316.5|1314.3|1313.8|1469
1630676700000|2021-09-03 13:45:00|1316.7|1316.2|1318|1317.5|1318.3|1317.8|1316.3|1315.8|1540
1630677000000|2021-09-03 13:50:00|1318.1|1317.6|1317.7|1317.2|1318.2|1317.7|1317|1316.5|1551
1630677300000|2021-09-03 13:55:00|1317.9|1317.4|1319.6|1319.1|1319.7|1319.2|1317.2|1316.7|1135
1630677600000|2021-09-03 14:00:00|1319.7|1319.2|1319.3|1318.8|1319.9|1319.4|1318.5|1318|1937
1630677900000|2021-09-03 14:05:00|1319.4|1318.9|1317.9|1317.4|1319.4|1318.9|1317.7|1317.2|1329
1630678200000|2021-09-03 14:10:00|1317.8|1317.3|1318.9|1318.4|1319.5|1319|1317.3|1316.8|1187
1630678500000|2021-09-03 14:15:00|1318.8|1318.3|1318|1317.5|1319.2|1318.7|1318|1317.5|728
1630678800000|2021-09-03 14:20:00|1318.1|1317.6|1318.5|1318|1319|1318.5|1317.9|1317.4|945
1630679100000|2021-09-03 14:25:00|1318.4|1317.9|1318.5|1318|1318.7|1318.2|1318.2|1317.7|627
1630679400000|2021-09-03 14:30:00|1318.4|1317.9|1319.5|1319|1319.6|1319.1|1318.1|1317.6|921
1630679700000|2021-09-03 14:35:00|1319.6|1319.1|1317.8|1317.3|1320.1|1319.6|1317.8|1317.3|740
1630680000000|2021-09-03 14:40:00|1317.7|1317.2|1319.1|1318.6|1319.1|1318.6|1317.7|1317.2|575
1630680300000|2021-09-03 14:45:00|1318.9|1318.4|1318.2|1317.7|1319.1|1318.6|1318|1317.5|573
1630680600000|2021-09-03 14:50:00|1318.3|1317.8|1318.1|1317.6|1318.6|1318.1|1318|1317.5|726
1630680900000|2021-09-03 14:55:00|1318.2|1317.7|1319.6|1319.1|1319.9|1319.4|1318.1|1317.6|746
1630681200000|2021-09-03 15:00:00|1319.5|1319|1319.4|1318.9|1319.7|1319.2|1319.1|1318.6|961
1630681500000|2021-09-03 15:05:00|1319.5|1319|1319.5|1319|1319.5|1319|1318.8|1318.3|495
1630681800000|2021-09-03 15:10:00|1319.4|1318.9|1319.4|1318.9|1320.2|1319.7|1319.3|1318.8|848
1630682100000|2021-09-03 15:15:00|1319.6|1319.1|1318|1317.5|1319.6|1319.1|1318|1317.5|464
1630682400000|2021-09-03 15:20:00|1317.9|1317.4|1318.6|1318.1|1318.6|1318.1|1317.2|1316.7|633
1630682700000|2021-09-03 15:25:00|1318.5|1318|1318.4|1317.9|1318.8|1318.3|1318.1|1317.6|480
1630683000000|2021-09-03 15:30:00|1318.3|1317.8|1318.2|1317.7|1318.5|1318|1318|1317.5|529
1630683300000|2021-09-03 15:35:00|1318.1|1317.6|1317.7|1317.2|1318.2|1317.7|1317.6|1317.1|543
1630683600000|2021-09-03 15:40:00|1317.8|1317.3|1318.4|1317.9|1318.4|1317.9|1317.6|1317.1|535
1630683900000|2021-09-03 15:45:00|1318.3|1317.8|1318.6|1318.1|1319.1|1318.6|1318.2|1317.7|568
1630684200000|2021-09-03 15:50:00|1318.5|1318|1318.5|1318|1318.8|1318.3|1318|1317.5|554
1630684500000|2021-09-03 15:55:00|1318.6|1318.1|1318|1317.5|1318.8|1318.3|1317.9|1317.4|352
1630684800000|2021-09-03 16:00:00|1317.9|1317.4|1317.9|1317.4|1318|1317.5|1317.6|1317.1|185
1630685100000|2021-09-03 16:05:00|1318|1317.5|1318.5|1318|1318.6|1318.1|1318|1317.5|258
1630685400000|2021-09-03 16:10:00|1318.4|1317.9|1318.2|1317.7|1318.4|1317.9|1318|1317.5|157
1630685700000|2021-09-03 16:15:00|1318.3|1317.8|1318.3|1317.8|1318.5|1318|1318.3|1317.8|230
1630686000000|2021-09-03 16:20:00|1318.2|1317.7|1318.7|1318.2|1318.8|1318.3|1318.1|1317.6|247
1630686300000|2021-09-03 16:25:00|1318.6|1318.1|1318.6|1318.1|1318.7|1318.2|1318.3|1317.8|247
1630686600000|2021-09-03 16:30:00|1318.7|1318.2|1318.7|1318.2|1318.9|1318.4|1318.3|1317.8|216
1630686900000|2021-09-03 16:35:00|1318.6|1318.1|1318.7|1318.2|1319.2|1318.7|1318.5|1318|355
1630687200000|2021-09-03 16:40:00|1318.8|1318.3|1318.5|1318|1318.9|1318.4|1318.4|1317.9|218
1630687500000|2021-09-03 16:45:00|1318.4|1317.9|1318.5|1318|1318.6|1318.1|1318.3|1317.8|219
1630687800000|2021-09-03 16:50:00|1318.4|1317.9|1318.7|1318.2|1318.7|1318.2|1318.1|1317.6|274
1630688100000|2021-09-03 16:55:00|1318.6|1318.1|1318.7|1318.2|1318.8|1318.3|1318.1|1317.6|458
1630688400000|2021-09-03 17:00:00|1318.6|1318.1|1319.2|1318.7|1319.3|1318.8|1318.5|1318|247
1630688700000|2021-09-03 17:05:00|1319.1|1318.6|1319.4|1318.9|1319.5|1319|1319.1|1318.6|144
1630689000000|2021-09-03 17:10:00|1319.5|1319|1319.7|1319.2|1319.7|1319.2|1319.4|1318.9|155
1630689300000|2021-09-03 17:15:00|1319.8|1319.3|1319.3|1318.8|1319.8|1319.3|1319.2|1318.7|92
1630689600000|2021-09-03 17:20:00|1319.4|1318.9|1319.9|1319.4|1319.9|1319.4|1319.3|1318.8|237
1630689900000|2021-09-03 17:25:00|1319.8|1319.3|1319.7|1319.2|1319.9|1319.4|1319.6|1319.1|155
1630690200000|2021-09-03 17:30:00|1319.6|1319.1|1319.7|1319.2|1319.8|1319.3|1319.6|1319.1|173
1630690500000|2021-09-03 17:35:00|1319.5|1319|1319.6|1319.1|1319.8|1319.3|1319.3|1318.8|121
1630690800000|2021-09-03 17:40:00|1319.5|1319|1319.6|1319.1|1319.8|1319.3|1319.5|1319|104
1630691100000|2021-09-03 17:45:00|1319.5|1319|1319.4|1318.9|1319.7|1319.2|1319.4|1318.9|184
1630691400000|2021-09-03 17:50:00|1319.5|1319|1319.4|1318.9|1319.7|1319.2|1319.4|1318.9|298
1630691700000|2021-09-03 17:55:00|1319.3|1318.8|1319.5|1319|1319.6|1319.1|1319.3|1318.8|306
1630692000000|2021-09-03 18:00:00|1319.4|1318.9|1319.4|1318.9|1319.5|1319|1319.1|1318.6|390
1630692300000|2021-09-03 18:05:00|1319.3|1318.8|1319.6|1319.1|1319.6|1319.1|1319.3|1318.8|346
1630692600000|2021-09-03 18:10:00|1319.7|1319.2|1319.7|1319.2|1319.9|1319.4|1319.6|1319.1|288
1630692900000|2021-09-03 18:15:00|1319.8|1319.3|1319.8|1319.3|1319.8|1319.3|1319.6|1319.1|145
1630693200000|2021-09-03 18:20:00|1319.9|1319.4|1320|1319.5|1320|1319.5|1319.7|1319.2|201
1630693500000|2021-09-03 18:25:00|1319.9|1319.4|1319.5|1319|1319.9|1319.4|1319.5|1319|193
1630693800000|2021-09-03 18:30:00|1319.6|1319.1|1319.6|1319.1|1319.6|1319.1|1319.3|1318.8|298
1630694100000|2021-09-03 18:35:00|1319.7|1319.2|1319.6|1319.1|1319.7|1319.2|1319.5|1319|102
1630694400000|2021-09-03 18:40:00|1319.7|1319.2|1319.3|1318.8|1319.7|1319.2|1319|1318.5|497
1630694700000|2021-09-03 18:45:00|1319.4|1318.9|1319.4|1318.9|1319.5|1319|1319.2|1318.7|164
1630695000000|2021-09-03 18:50:00|1319.5|1319|1319.8|1319.3|1319.8|1319.3|1319.4|1318.9|111
1630695300000|2021-09-03 18:55:00|1319.9|1319.4|1320.3|1319.8|1320.4|1319.9|1319.9|1319.4|224
1630695600000|2021-09-03 19:00:00|1320.2|1319.7|1320.7|1320.2|1320.7|1320.2|1320.2|1319.7|244
1630695900000|2021-09-03 19:05:00|1320.8|1320.3|1320.5|1320|1320.9|1320.4|1320.4|1319.9|352
1630696200000|2021-09-03 19:10:00|1320.6|1320.1|1320.8|1320.3|1320.8|1320.3|1320.4|1319.9|189
1630696500000|2021-09-03 19:15:00|1320.7|1320.2|1320.6|1320.1|1321.1|1320.6|1320.2|1319.7|168
1630696800000|2021-09-03 19:20:00|1320.5|1320|1320.7|1320.2|1320.7|1320.2|1320.3|1319.8|143
1630697100000|2021-09-03 19:25:00|1320.6|1320.1|1320.3|1319.8|1320.6|1320.1|1320.2|1319.7|444
1630697400000|2021-09-03 19:30:00|1320.4|1319.9|1320.6|1320.1|1320.6|1320.1|1320.3|1319.8|259
1630697700000|2021-09-03 19:35:00|1320.5|1320|1320.2|1319.7|1320.6|1320.1|1320.1|1319.6|243
1630698000000|2021-09-03 19:40:00|1320.3|1319.8|1319.8|1319.3|1320.3|1319.8|1319.7|1319.2|286
1630698300000|2021-09-03 19:45:00|1319.7|1319.2|1320.2|1319.7|1320.2|1319.7|1319.7|1319.2|471
1630698600000|2021-09-03 19:50:00|1320.3|1319.8|1319.9|1319.4|1320.8|1320.3|1319.9|1319.4|877
1630698900000|2021-09-03 19:55:00|1320|1319.5|1319.2|1318.7|1320.2|1319.7|1318.4|1317.9|7535
1630699200000|2021-09-03 20:00:00|1319.3|1318.3|1319|1318|1319.3|1318.3|1318.7|1317.7|573
1630699500000|2021-09-03 20:05:00|1318.8|1317.8|1318|1317|1318.9|1317.9|1317.7|1316.7|267
1630699800000|2021-09-03 20:10:00|1318.2|1317.2|1317.2|1316.2|1318.4|1317.4|1317.2|1316.2|96
1630700100000|2021-09-03 20:15:00|1317.3|1316.3|1318.4|1317.4|1319.1|1318.1|1317.1|1316.1|190
1630700400000|2021-09-03 20:20:00|1318.7|1317.7|1319.2|1318.2|1319.7|1318.7|1318.7|1317.7|36
1630700700000|2021-09-03 20:25:00|1319|1318|1318.8|1317.8|1319|1318|1318.6|1317.6|13
1630701000000|2021-09-03 20:30:00|1318.7|1317.7|1318.7|1317.7|1318.7|1317.7|1318.7|1317.7|2
1630701900000|2021-09-03 20:45:00|1318.2|1317.2|1316.9|1315.9|1318.2|1317.2|1316.5|1315.5|236
1630702200000|2021-09-03 20:50:00|1316.8|1315.8|1316.9|1315.9|1316.9|1315.9|1316.7|1315.7|36
1630702500000|2021-09-03 20:55:00|1316.8|1315.8|1317.1|1315.1|1318.7|1317.7|1316.6|1315.1|6
1630879500000|2021-09-05 22:05:00|1317.2|1315.2|1316.7|1314.7|1317.2|1315.2|1316.6|1314.6|0
1630879800000|2021-09-05 22:10:00|1316.8|1314.8|1317|1315|1317|1315|1316.6|1314.6|0
1630880100000|2021-09-05 22:15:00|1316.9|1314.9|1316.7|1314.7|1317|1315|1316.6|1314.6|0
1630880400000|2021-09-05 22:20:00|1316.6|1314.6|1316.6|1314.6|1316.8|1314.8|1316.6|1314.6|0
1630880700000|2021-09-05 22:25:00|1316.5|1314.5|1316.4|1314.4|1316.6|1314.6|1316.3|1314.3|0
1630881000000|2021-09-05 22:30:00|1316.5|1314.5|1316.5|1314.5|1316.6|1314.6|1316.5|1314.5|0
1630881300000|2021-09-05 22:35:00|1316.4|1314.4|1316.2|1314.2|1316.4|1314.4|1316.2|1314.2|0
1630881600000|2021-09-05 22:40:00|1316.3|1314.3|1316.3|1314.3|1316.3|1314.3|1316.2|1314.2|0
1630884600000|2021-09-05 23:30:00|1316.4|1314.4|1319|1318|1319|1318|1315.7|1313.7|0
1630887300000|2021-09-06 00:15:00|1316.1|1315.1|1316.5|1315.5|1316.8|1315.8|1316.1|1315.1|9
1630887600000|2021-09-06 00:20:00|1316.3|1315.3|1316.4|1315.4|1316.6|1315.6|1316.2|1315.2|34
1630887900000|2021-09-06 00:25:00|1315.6|1314.6|1315|1314|1315.6|1314.6|1315|1314|20
1630889100000|2021-09-06 00:45:00|1315.2|1314.2|1314.5|1313.5|1315.8|1314.8|1314.5|1313.5|52
1630889400000|2021-09-06 00:50:00|1314.7|1313.7|1315.1|1314.1|1315.1|1314.1|1314.5|1313.5|62
1630890900000|2021-09-06 01:15:00|1316.1|1315.1|1313.5|1312.5|1316.3|1315.3|1313.1|1312.1|26
1630891200000|2021-09-06 01:20:00|1313.1|1312.1|1313.7|1312.7|1313.7|1312.7|1312.5|1311.5|11
1630891500000|2021-09-06 01:25:00|1314.4|1313.4|1314.6|1313.6|1315|1314|1314.3|1313.3|18
1630891800000|2021-09-06 01:30:00|1314.7|1313.7|1317.3|1316.3|1317.3|1316.3|1314.7|1313.7|35
1630892100000|2021-09-06 01:35:00|1317.9|1316.9|1319|1318|1319.4|1318.4|1317.6|1316.6|16
1630892400000|2021-09-06 01:40:00|1320.2|1319.2|1322.1|1321.1|1322.1|1321.1|1320.1|1319.1|21
1630892700000|2021-09-06 01:45:00|1322.4|1321.4|1324.2|1323.2|1324.5|1323.5|1322|1321|190
1630893000000|2021-09-06 01:50:00|1323.5|1322.5|1322.8|1321.8|1323.9|1322.9|1321.6|1320.6|13
1630893300000|2021-09-06 01:55:00|1320|1319|1320.3|1319.3|1320.3|1319.3|1320|1319|2
1630893600000|2021-09-06 02:00:00|1320.1|1319.1|1320.6|1319.6|1320.6|1319.6|1319.8|1318.8|6
1630893900000|2021-09-06 02:05:00|1323.1|1322.1|1322.4|1321.4|1323.1|1322.1|1322.4|1321.4|5
1630894200000|2021-09-06 02:10:00|1322.3|1321.3|1322.9|1321.9|1322.9|1321.9|1321.9|1320.9|16
1630894500000|2021-09-06 02:15:00|1323.3|1322.3|1322|1321|1323.4|1322.4|1320.9|1319.9|61
1630894800000|2021-09-06 02:20:00|1321.8|1320.8|1321.8|1320.8|1321.8|1320.8|1320.8|1319.8|19
1630895100000|2021-09-06 02:25:00|1322.1|1321.1|1323.4|1322.4|1323.9|1322.9|1322.1|1321.1|10
1630895400000|2021-09-06 02:30:00|1323.2|1322.2|1321.7|1320.7|1323.5|1322.5|1321.7|1320.7|22
1630895700000|2021-09-06 02:35:00|1321.8|1320.8|1321.9|1320.9|1321.9|1320.9|1320.9|1319.9|53
1630896000000|2021-09-06 02:40:00|1321|1320|1319.4|1318.4|1321|1320|1319.4|1318.4|64
1630896300000|2021-09-06 02:45:00|1319.2|1318.2|1319.4|1318.4|1319.7|1318.7|1319.2|1318.2|16
1630896600000|2021-09-06 02:50:00|1319.5|1318.5|1319.9|1318.9|1320.3|1319.3|1319.5|1318.5|18
1630896900000|2021-09-06 02:55:00|1321.4|1320.4|1321.5|1320.5|1321.5|1320.5|1320.9|1319.9|12
1630897200000|2021-09-06 03:00:00|1321.6|1320.6|1322.5|1321.5|1322.5|1321.5|1321|1320|12
1630897500000|2021-09-06 03:05:00|1322.4|1321.4|1322.4|1321.4|1323|1322|1322.2|1321.2|15
1630897800000|2021-09-06 03:10:00|1322.1|1321.1|1323.4|1322.4|1323.4|1322.4|1322.1|1321.1|19
1630898100000|2021-09-06 03:15:00|1323.3|1322.3|1323.3|1322.3|1323.9|1322.9|1323.3|1322.3|35
1630898400000|2021-09-06 03:20:00|1322.9|1321.9|1323|1322|1323.1|1322.1|1322.3|1321.3|29
1630898700000|2021-09-06 03:25:00|1322.2|1321.2|1322.4|1321.4|1322.4|1321.4|1321.8|1320.8|8
1630899000000|2021-09-06 03:30:00|1321.6|1320.6|1321.6|1320.6|1321.9|1320.9|1321.6|1320.6|11
1630899300000|2021-09-06 03:35:00|1322.4|1321.4|1322.4|1321.4|1322.5|1321.5|1322.2|1321.2|7
1630899600000|2021-09-06 03:40:00|1322.1|1321.1|1322.4|1321.4|1322.5|1321.5|1322.1|1321.1|10
1630899900000|2021-09-06 03:45:00|1322.2|1321.2|1323|1322|1323.5|1322.5|1322.2|1321.2|6
1630900200000|2021-09-06 03:50:00|1323.4|1322.4|1323.4|1322.4|1323.4|1322.4|1323.4|1322.4|1
1630900500000|2021-09-06 03:55:00|1323|1322|1323.2|1322.2|1323.2|1322.2|1323|1322|3
1630900800000|2021-09-06 04:00:00|1323.7|1322.7|1323.1|1322.1|1323.7|1322.7|1323.1|1322.1|7
1630901100000|2021-09-06 04:05:00|||||||||2
1630901400000|2021-09-06 04:10:00|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|1
1630901700000|2021-09-06 04:15:00|1323.2|1322.2|1323.2|1322.2|1323.2|1322.2|1323.2|1322.2|2
1630902000000|2021-09-06 04:20:00|1322.9|1321.9|1323.1|1322.1|1323.1|1322.1|1322.9|1321.9|3
1630902300000|2021-09-06 04:25:00|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1322.6|1321.6|1
1630902600000|2021-09-06 04:30:00|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|3
1630902900000|2021-09-06 04:35:00|||||||||1
1630903200000|2021-09-06 04:40:00|1322.6|1321.6|1322.4|1321.4|1322.6|1321.6|1322.2|1321.2|4
1630903500000|2021-09-06 04:45:00|1322.5|1321.5|1322.4|1321.4|1322.5|1321.5|1322.4|1321.4|2
1630903800000|2021-09-06 04:50:00|1322.2|1321.2|1321.2|1320.2|1322.2|1321.2|1321.2|1320.2|13
1630904100000|2021-09-06 04:55:00|1320.9|1319.9|1321|1320|1321.1|1320.1|1320.6|1319.6|17
1630904400000|2021-09-06 05:00:00|1321.1|1320.1|1320|1319|1321.5|1320.5|1320|1319|27
1630904700000|2021-09-06 05:05:00|1320.4|1319.4|1321.4|1320.4|1321.4|1320.4|1320.4|1319.4|7
1630905000000|2021-09-06 05:10:00|1320.8|1319.8|1321.4|1320.4|1321.7|1320.7|1320.8|1319.8|12
1630905300000|2021-09-06 05:15:00|1321.9|1320.9|1322.1|1321.1|1322.1|1321.1|1321.9|1320.9|2
1630905600000|2021-09-06 05:20:00|1322.2|1321.2|1321.5|1320.5|1322.3|1321.3|1321.5|1320.5|7
1630905900000|2021-09-06 05:25:00|1321.6|1320.6|1322.7|1321.7|1322.7|1321.7|1321.6|1320.6|8
1630906200000|2021-09-06 05:30:00|1322.8|1321.8|1323.2|1322.2|1323.3|1322.3|1322.8|1321.8|5
1630906500000|2021-09-06 05:35:00|1323.1|1322.1|1324.5|1323.5|1324.6|1323.6|1323|1322|37
1630906800000|2021-09-06 05:40:00|1324.6|1323.6|1324.6|1323.6|1324.8|1323.8|1324.5|1323.5|38
1630907100000|2021-09-06 05:45:00|1324.5|1323.5|1323.5|1322.5|1324.5|1323.5|1323.5|1322.5|9
1630907400000|2021-09-06 05:50:00|1322.8|1321.8|1322.9|1321.9|1322.9|1321.9|1322.8|1321.8|2
1630907700000|2021-09-06 05:55:00|1324|1323|1323.7|1322.7|1324.5|1323.5|1323.7|1322.7|6
1630908000000|2021-09-06 06:00:00|1324.1|1323.1|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|9
1630908300000|2021-09-06 06:05:00|1324.1|1323.1|1324.3|1323.3|1324.5|1323.5|1324.1|1323.1|17
1630908600000|2021-09-06 06:10:00|1324.1|1323.1|1323.8|1322.8|1324.6|1323.6|1323.7|1322.7|40
1630908900000|2021-09-06 06:15:00|1323.3|1322.3|1324.3|1323.3|1324.3|1323.3|1323.3|1322.3|26
1630909200000|2021-09-06 06:20:00|1324.5|1323.5|1324.9|1323.9|1325.2|1324.2|1324.5|1323.5|31
1630909500000|2021-09-06 06:25:00|1325|1324|1325|1324|1325|1324|1324.6|1323.6|26
1630909800000|2021-09-06 06:30:00|1325.2|1324.2|1324.8|1323.8|1325.2|1324.2|1324.8|1323.8|11
1630910100000|2021-09-06 06:35:00|1325|1324|1325|1324|1325.3|1324.3|1325|1324|64
1630910400000|2021-09-06 06:40:00|1325.2|1324.2|1325.4|1324.4|1325.5|1324.5|1325.2|1324.2|47
1630910700000|2021-09-06 06:45:00|1325|1324|1325|1324|1325.1|1324.1|1324.8|1323.8|39
1630911000000|2021-09-06 06:50:00|1325.2|1324.2|1325|1324|1325.3|1324.3|1324.9|1323.9|11
1630911300000|2021-09-06 06:55:00|1324.8|1323.8|1324.6|1323.6|1324.8|1323.8|1324.3|1323.3|102
1630911600000|2021-09-06 07:00:00|1324.5|1323.5|1324.9|1323.9|1324.9|1323.9|1323.8|1322.8|76
1630911900000|2021-09-06 07:05:00|1325|1324|1324.9|1323.9|1325.2|1324.2|1324.6|1323.6|33
1630912200000|2021-09-06 07:10:00|1325|1324|1324.8|1323.8|1325|1324|1324.6|1323.6|82
1630912500000|2021-09-06 07:15:00|1324.9|1323.9|1326.1|1325.1|1326.3|1325.3|1324.9|1323.9|161
1630912800000|2021-09-06 07:20:00|1326.6|1325.6|1326.5|1325.5|1326.9|1325.9|1326.2|1325.2|216
1630913100000|2021-09-06 07:25:00|1326.3|1325.3|1325.6|1324.6|1326.4|1325.4|1325.5|1324.5|27
1630913400000|2021-09-06 07:30:00|1325.9|1324.9|1326.4|1325.4|1326.4|1325.4|1325.9|1324.9|67
1630913700000|2021-09-06 07:35:00|1326.2|1325.2|1326.3|1325.3|1326.5|1325.5|1326.2|1325.2|46
1630914000000|2021-09-06 07:40:00|1326.4|1325.4|1326.3|1325.3|1326.6|1325.6|1326.3|1325.3|63
1630914300000|2021-09-06 07:45:00|1326.1|1325.1|1325.6|1324.6|1326.1|1325.1|1325.4|1324.4|73
1630914600000|2021-09-06 07:50:00|1325.7|1324.7|1326|1325|1326.3|1325.3|1325.7|1324.7|231
1630914900000|2021-09-06 07:55:00|1325.9|1324.9|1326|1325|1326.3|1325.3|1325.9|1324.9|163
1630915200000|2021-09-06 08:00:00|1326.3|1325.3|1326.1|1325.1|1326.6|1325.6|1326.1|1325.1|219
1630915500000|2021-09-06 08:05:00|1326.2|1325.2|1326.2|1325.2|1326.4|1325.4|1326.1|1325.1|145
1630915800000|2021-09-06 08:10:00|1326.3|1325.3|1326.6|1325.6|1326.9|1325.9|1326.3|1325.3|203
1630916100000|2021-09-06 08:15:00|1326.7|1325.7|1326.5|1325.5|1326.9|1325.9|1326.4|1325.4|139
1630916400000|2021-09-06 08:20:00|1326.6|1325.6|1326.2|1325.2|1326.6|1325.6|1326.2|1325.2|45
1630916700000|2021-09-06 08:25:00|1326.4|1325.4|1326.4|1325.4|1326.5|1325.5|1326.2|1325.2|73
1630917000000|2021-09-06 08:30:00|1326.3|1325.3|1326.4|1325.4|1326.5|1325.5|1326.1|1325.1|71
1630917300000|2021-09-06 08:35:00|1326.5|1325.5|1327.1|1326.1|1327.2|1326.2|1326.5|1325.5|145
1630917600000|2021-09-06 08:40:00|1327|1326|1327.1|1326.1|1327.6|1326.6|1326.9|1325.9|158
1630917900000|2021-09-06 08:45:00|1327|1326|1327.7|1326.7|1327.7|1326.7|1326.7|1325.7|180
1630918200000|2021-09-06 08:50:00|1327.6|1326.6|1327.4|1326.4|1327.9|1326.9|1327.3|1326.3|296
1630918500000|2021-09-06 08:55:00|1327.5|1326.5|1328.1|1327.1|1328.1|1327.1|1327.5|1326.5|140
1630918800000|2021-09-06 09:00:00|1328.2|1327.2|1328.1|1327.1|1328.5|1327.5|1327.9|1326.9|151
1630919100000|2021-09-06 09:05:00|1327.9|1326.9|1327.5|1326.5|1328|1327|1327.4|1326.4|51
1630919400000|2021-09-06 09:10:00|1327.4|1326.4|1327.2|1326.2|1327.5|1326.5|1327.2|1326.2|56
1630919700000|2021-09-06 09:15:00|1327.3|1326.3|1327.5|1326.5|1327.8|1326.8|1327.3|1326.3|96
1630920000000|2021-09-06 09:20:00|1327.3|1326.3|1327.6|1326.6|1327.8|1326.8|1327.1|1326.1|152
1630920300000|2021-09-06 09:25:00|1327.7|1326.7|1327.8|1326.8|1327.9|1326.9|1327.4|1326.4|77
1630920600000|2021-09-06 09:30:00|1327.7|1326.7|1327.3|1326.3|1327.9|1326.9|1327.3|1326.3|36
1630920900000|2021-09-06 09:35:00|1327.4|1326.4|1327.6|1326.6|1327.6|1326.6|1327.3|1326.3|14
1630921200000|2021-09-06 09:40:00|1327.7|1326.7|1327.6|1326.6|1327.7|1326.7|1327.4|1326.4|30
1630921500000|2021-09-06 09:45:00|1327.7|1326.7|1327.2|1326.2|1327.7|1326.7|1327.1|1326.1|72
1630921800000|2021-09-06 09:50:00|1327.3|1326.3|1327.6|1326.6|1327.6|1326.6|1327.3|1326.3|35
1630922100000|2021-09-06 09:55:00|1327.5|1326.5|1327.6|1326.6|1327.7|1326.7|1327.5|1326.5|32
1630922400000|2021-09-06 10:00:00|1327.7|1326.7|1328.2|1327.2|1328.2|1327.2|1327.4|1326.4|81
1630922700000|2021-09-06 10:05:00|1328.1|1327.1|1328.2|1327.2|1328.3|1327.3|1328|1327|47
1630923000000|2021-09-06 10:10:00|1328.3|1327.3|1328.3|1327.3|1328.6|1327.6|1328.2|1327.2|48
1630923300000|2021-09-06 10:15:00|1328.4|1327.4|1328.6|1327.6|1328.7|1327.7|1328.4|1327.4|191
1630923600000|2021-09-06 10:20:00|1328.7|1327.7|1328.8|1327.8|1329.1|1328.1|1328.7|1327.7|111
1630923900000|2021-09-06 10:25:00|1328.6|1327.6|1328|1327|1328.7|1327.7|1328|1327|71
1630924200000|2021-09-06 10:30:00|1327.9|1326.9|1327.8|1326.8|1328.2|1327.2|1327.8|1326.8|65
1630924500000|2021-09-06 10:35:00|1327.9|1326.9|1328|1327|1328|1327|1327.6|1326.6|56
1630924800000|2021-09-06 10:40:00|1328.1|1327.1|1327.7|1326.7|1328.1|1327.1|1327.7|1326.7|73
1630925100000|2021-09-06 10:45:00|1327.8|1326.8|1328|1327|1328|1327|1327.8|1326.8|48
1630925400000|2021-09-06 10:50:00|1328.2|1327.2|1328.3|1327.3|1328.3|1327.3|1328.1|1327.1|10
1630925700000|2021-09-06 10:55:00|1328.2|1327.2|1328.7|1327.7|1328.7|1327.7|1328.2|1327.2|152
1630926000000|2021-09-06 11:00:00|1328.8|1327.8|1329.1|1328.1|1329.1|1328.1|1328.8|1327.8|336
1630926300000|2021-09-06 11:05:00|1329.2|1328.2|1329.3|1328.3|1329.3|1328.3|1329|1328|152
1630926600000|2021-09-06 11:10:00|1329.4|1328.4|1329.4|1328.4|1329.6|1328.6|1329.4|1328.4|214
1630926900000|2021-09-06 11:15:00|1329|1328|1328.7|1327.7|1329|1328|1328.7|1327.7|19
1630927200000|2021-09-06 11:20:00|1328.9|1327.9|1328.4|1327.4|1329|1328|1328.4|1327.4|108
1630927500000|2021-09-06 11:25:00|1328.5|1327.5|1328.6|1327.6|1328.7|1327.7|1328.5|1327.5|6
1630927800000|2021-09-06 11:30:00|1328.7|1327.7|1329|1328|1329|1328|1328.7|1327.7|34
1630928100000|2021-09-06 11:35:00|1329.1|1328.1|1329.4|1328.4|1329.4|1328.4|1329.1|1328.1|11
1630928400000|2021-09-06 11:40:00|1329.6|1328.6|1329.2|1328.2|1329.6|1328.6|1329.2|1328.2|18
1630928700000|2021-09-06 11:45:00|1329|1328|1329.3|1328.3|1329.3|1328.3|1329|1328|9
1630929000000|2021-09-06 11:50:00|1329.2|1328.2|1329.2|1328.2|1329.2|1328.2|1329.1|1328.1|3
1630929300000|2021-09-06 11:55:00|1329.3|1328.3|1329|1328|1329.3|1328.3|1329|1328|14
1630929600000|2021-09-06 12:00:00|1329.1|1328.1|1329|1328|1329.2|1328.2|1328.9|1327.9|35
1630929900000|2021-09-06 12:05:00|1328.8|1327.8|1328.8|1327.8|1328.9|1327.9|1328.7|1327.7|26
1630930200000|2021-09-06 12:10:00|1328.7|1327.7|1328.5|1327.5|1328.8|1327.8|1328.5|1327.5|40
1630930500000|2021-09-06 12:15:00|1328.4|1327.4|1328|1327|1328.7|1327.7|1328|1327|82
1630930800000|2021-09-06 12:20:00|1327.9|1326.9|1327.9|1326.9|1327.9|1326.9|1327.5|1326.5|29
1630931100000|2021-09-06 12:25:00|1327.8|1326.8|1327.9|1326.9|1328.1|1327.1|1327.8|1326.8|28
1630931400000|2021-09-06 12:30:00|1327.8|1326.8|1328|1327|1328.2|1327.2|1327.8|1326.8|26
1630931700000|2021-09-06 12:35:00|1327.9|1326.9|1327.6|1326.6|1328|1327|1327.6|1326.6|23
1630932000000|2021-09-06 12:40:00|1327.5|1326.5|1327.8|1326.8|1327.8|1326.8|1327.4|1326.4|18
1630932300000|2021-09-06 12:45:00|1327.7|1326.7|1327|1326|1327.7|1326.7|1327|1326|169
1630932600000|2021-09-06 12:50:00|1327.1|1326.1|1327.1|1326.1|1327.3|1326.3|1327|1326|46
1630932900000|2021-09-06 12:55:00|1327|1326|1326.8|1325.8|1327|1326|1326.7|1325.7|31
1630933200000|2021-09-06 13:00:00|1327.1|1326.1|1328|1327|1328|1327|1327.1|1326.1|116
1630933500000|2021-09-06 13:05:00|1328.1|1327.1|1328.3|1327.3|1328.3|1327.3|1328.1|1327.1|52
1630933800000|2021-09-06 13:10:00|1328|1327|1328.1|1327.1|1328.1|1327.1|1327.8|1326.8|30
1630934100000|2021-09-06 13:15:00|1327.9|1326.9|1327.8|1326.8|1327.9|1326.9|1327.8|1326.8|19
1630934400000|2021-09-06 13:20:00|1327.9|1326.9|1328.5|1327.5|1328.5|1327.5|1327.9|1326.9|97
1630934700000|2021-09-06 13:25:00|1328.4|1327.4|1328.6|1327.6|1328.6|1327.6|1328.3|1327.3|68
1630935000000|2021-09-06 13:30:00|1328.5|1328|1328.3|1327.8|1328.7|1328.2|1328.3|1327.8|150
1630935300000|2021-09-06 13:35:00|1328.4|1327.9|1328.1|1327.6|1328.4|1327.9|1328.1|1327.6|82
1630935600000|2021-09-06 13:40:00|1328.2|1327.7|1328|1327.5|1328.2|1327.7|1327.9|1327.4|67
1630935900000|2021-09-06 13:45:00|1328.1|1327.6|1328|1327.5|1328.2|1327.7|1327.8|1327.3|190
1630936200000|2021-09-06 13:50:00|1328.1|1327.6|1328.2|1327.7|1328.3|1327.8|1328|1327.5|80
1630936500000|2021-09-06 13:55:00|1328.3|1327.8|1329.2|1328.7|1329.3|1328.8|1328.3|1327.8|102
1630936800000|2021-09-06 14:00:00|1329.3|1328.8|1328.7|1328.2|1329.5|1329|1328.7|1328.2|207
1630937100000|2021-09-06 14:05:00|1328.6|1328.1|1328.8|1328.3|1328.9|1328.4|1328.5|1328|96
1630937400000|2021-09-06 14:10:00|1328.7|1328.2|1328.7|1328.2|1328.9|1328.4|1328.6|1328.1|82
1630937700000|2021-09-06 14:15:00|1328.6|1328.1|1328.6|1328.1|1328.8|1328.3|1328.5|1328|82
1630938000000|2021-09-06 14:20:00|1328.5|1328|1328.9|1328.4|1328.9|1328.4|1328.4|1327.9|121
1630938300000|2021-09-06 14:25:00|1328.8|1328.3|1329|1328.5|1329|1328.5|1328.7|1328.2|130
1630938600000|2021-09-06 14:30:00|1329.1|1328.6|1328.4|1327.9|1329.3|1328.8|1328.1|1327.6|591
1630938900000|2021-09-06 14:35:00|1328.5|1328|1328.2|1327.7|1328.5|1328|1327.9|1327.4|164
1630939200000|2021-09-06 14:40:00|1328.1|1327.6|1328.3|1327.8|1328.4|1327.9|1328|1327.5|113
1630939500000|2021-09-06 14:45:00|1328.4|1327.9|1328.5|1328|1328.5|1328|1328.3|1327.8|98
1630939800000|2021-09-06 14:50:00|1328.6|1328.1|1328.7|1328.2|1328.8|1328.3|1328.5|1328|119
1630940100000|2021-09-06 14:55:00|1328.6|1328.1|1329.3|1328.8|1329.3|1328.8|1328.5|1328|139
1630940400000|2021-09-06 15:00:00|1329.4|1328.9|1328.9|1328.4|1329.5|1329|1328.8|1328.3|539
1630940700000|2021-09-06 15:05:00|1328.8|1328.3|1329|1328.5|1329.1|1328.6|1328.8|1328.3|94
1630941000000|2021-09-06 15:10:00|1329.1|1328.6|1328.6|1328.1|1329.1|1328.6|1328.6|1328.1|84
1630941300000|2021-09-06 15:15:00|1328.5|1328|1328.8|1328.3|1329|1328.5|1328.5|1328|89
1630941600000|2021-09-06 15:20:00|1328.9|1328.4|1329.1|1328.6|1329.2|1328.7|1328.8|1328.3|158
1630941900000|2021-09-06 15:25:00|1329.2|1328.7|1329.5|1329|1329.5|1329|1329.1|1328.6|244
1630942200000|2021-09-06 15:30:00|1329.4|1328.9|1330|1329.5|1330|1329.5|1329.1|1328.6|563
1630942500000|2021-09-06 15:35:00|1330.1|1329.6|1330|1329.5|1330.3|1329.8|1330|1329.5|198
1630942800000|2021-09-06 15:40:00|1330.1|1329.6|1329.8|1329.3|1330.3|1329.8|1329.7|1329.2|182
1630943100000|2021-09-06 15:45:00|1329.7|1329.2|1329.5|1329|1329.8|1329.3|1329.2|1328.7|101
1630943400000|2021-09-06 15:50:00|1329.7|1329.2|1329.6|1329.1|1329.7|1329.2|1329.6|1329.1|53
1630943700000|2021-09-06 15:55:00|1329.7|1329.2|1329.5|1329|1329.8|1329.3|1329.5|1329|96
1630944000000|2021-09-06 16:00:00|1329.6|1329.1|1330.2|1329.7|1330.2|1329.7|1329.6|1329.1|60
1630944300000|2021-09-06 16:05:00|1330.1|1329.6|1330.1|1329.6|1330.1|1329.6|1329.8|1329.3|73
1630944600000|2021-09-06 16:10:00|1329.8|1329.3|1329.9|1329.4|1330|1329.5|1329.7|1329.2|93
1630944900000|2021-09-06 16:15:00|1330.1|1329.6|1329.9|1329.4|1330.1|1329.6|1329.9|1329.4|71
1630945200000|2021-09-06 16:20:00|1330|1329.5|1329.9|1329.4|1330.2|1329.7|1329.8|1329.3|82
1630945500000|2021-09-06 16:25:00|1330|1329.5|1328.9|1328.4|1330.2|1329.7|1328.8|1328.3|86
1630945800000|2021-09-06 16:30:00|1328.7|1328.2|1329.1|1328.6|1329.7|1329.2|1328.6|1328.1|66
1630946100000|2021-09-06 16:35:00|1329.2|1328.7|1329.4|1328.9|1329.7|1329.2|1329.2|1328.7|49
1630946400000|2021-09-06 16:40:00|1329.6|1329.1|1329.8|1329.3|1329.9|1329.4|1329.1|1328.6|49
1630946700000|2021-09-06 16:45:00|1329.9|1329.4|1328.4|1327.9|1329.9|1329.4|1327.8|1327.3|138
1630947000000|2021-09-06 16:50:00|1328.2|1327.7|1329.7|1329.2|1330.3|1329.8|1328.2|1327.7|131
1630947300000|2021-09-06 16:55:00|1329.9|1329.4|1327.9|1327.4|1330.5|1330|1327.2|1326.7|427
1630958400000|2021-09-06 20:00:00|1328|1327|1328|1327|1328|1327|1328|1327|0
1630965000000|2021-09-06 21:50:00|1328.6|1326.6|1328.6|1326.6|1328.6|1326.6|1328.6|1326.6|0
1630965300000|2021-09-06 21:55:00|1329.6|1327.6|1331.6|1329.6|1331.6|1329.6|1329.6|1327.6|0
1630965600000|2021-09-06 22:00:00|1331.2|1329.2|1330.8|1328.8|1331.2|1329.2|1330.8|1328.8|0
1630965900000|2021-09-06 22:05:00|1330.7|1328.7|1330.8|1328.8|1330.8|1328.8|1330.7|1328.7|0
1630966200000|2021-09-06 22:10:00|1330.6|1328.6|1330.5|1328.5|1330.6|1328.6|1330.4|1328.4|0
1630966500000|2021-09-06 22:15:00|1330.6|1328.6|1330.6|1328.6|1330.7|1328.7|1330.6|1328.6|0
1630966800000|2021-09-06 22:20:00|1330.5|1328.5|1330.5|1328.5|1330.6|1328.6|1330.5|1328.5|0
1630967100000|2021-09-06 22:25:00|1330.4|1328.4|1330.4|1328.4|1330.5|1328.5|1330.4|1328.4|0
1630967400000|2021-09-06 22:30:00|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|1330.4|1328.4|0
1630967700000|2021-09-06 22:35:00|1330.4|1328.4|1330.3|1328.3|1330.5|1328.5|1330.3|1328.3|0
1630968000000|2021-09-06 22:40:00|1330.4|1328.4|1330.2|1328.2|1330.5|1328.5|1330.2|1328.2|0
1630968300000|2021-09-06 22:45:00|1330.3|1328.3|1330.3|1328.3|1330.3|1328.3|1330.2|1328.2|0
1630968900000|2021-09-06 22:55:00|1330.2|1328.2|1330.2|1328.2|1330.2|1328.2|1330.2|1328.2|0
1630969200000|2021-09-06 23:00:00|1330.3|1328.3|1330.3|1328.3|1330.3|1328.3|1330|1328|0
1630969500000|2021-09-06 23:05:00|1330.4|1328.4|1330.3|1328.3|1330.4|1328.4|1330.3|1328.3|0
1630969800000|2021-09-06 23:10:00|1330.2|1328.2|1330.3|1328.3|1330.3|1328.3|1330.2|1328.2|0
1630970100000|2021-09-06 23:15:00|1330.2|1328.2|1330.3|1328.3|1330.3|1328.3|1330.2|1328.2|0
1630970400000|2021-09-06 23:20:00|1330.2|1328.2|1330.2|1328.2|1330.2|1328.2|1330.1|1328.1|0
1630970700000|2021-09-06 23:25:00|1330.3|1328.3|1330.2|1328.2|1330.3|1328.3|1330.1|1328.1|0
1630971000000|2021-09-06 23:30:00|1330.3|1328.3|1330.5|1328.5|1330.5|1328.5|1330.2|1328.2|0
1630971300000|2021-09-06 23:35:00|1330.4|1328.4|1330.5|1328.5|1330.5|1328.5|1330.4|1328.4|0
1630971600000|2021-09-06 23:40:00|1330.4|1328.4|1330.1|1328.1|1330.5|1328.5|1330.1|1328.1|0
1630971900000|2021-09-06 23:45:00|1330|1328|1329.7|1327.7|1330|1328|1329.7|1327.7|0
1630972200000|2021-09-06 23:50:00|1329.8|1327.8|1329.7|1327.7|1329.8|1327.8|1329.7|1327.7|0
1630972500000|2021-09-06 23:55:00|1329.6|1327.6|1329.6|1327.6|1329.7|1327.7|1329.5|1327.5|0
1630972800000|2021-09-07 00:00:00|1323.5|1322.5|1326.8|1325.8|1327.6|1326.6|1323.5|1322.5|14
1630973100000|2021-09-07 00:05:00|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1326.4|1325.4|1
1630974000000|2021-09-07 00:20:00|1326.9|1325.9|1327.4|1326.4|1327.4|1326.4|1326.9|1325.9|12
1630974300000|2021-09-07 00:25:00|1326.9|1325.9|1326.9|1325.9|1326.9|1325.9|1326.5|1325.5|29
1630974600000|2021-09-07 00:30:00|1326.8|1325.8|1326.9|1325.9|1327.1|1326.1|1326.8|1325.8|6
1630974900000|2021-09-07 00:35:00|1326.7|1325.7|1326.7|1325.7|1326.8|1325.8|1326.7|1325.7|15
1630975200000|2021-09-07 00:40:00|1326.8|1325.8|1326.3|1325.3|1326.8|1325.8|1326.3|1325.3|19
1630975500000|2021-09-07 00:45:00|1326.2|1325.2|1326.4|1325.4|1326.6|1325.6|1326.2|1325.2|20
1630975800000|2021-09-07 00:50:00|1326.2|1325.2|1326|1325|1326.9|1325.9|1326|1325|22
1630976100000|2021-09-07 00:55:00|1325.8|1324.8|1325.9|1324.9|1326|1325|1325.8|1324.8|11
1630976400000|2021-09-07 01:00:00|1326.1|1325.1|1326.3|1325.3|1326.5|1325.5|1325.7|1324.7|57
1630976700000|2021-09-07 01:05:00|1326.1|1325.1|1326|1325|1326.1|1325.1|1325.9|1324.9|10
1630977000000|2021-09-07 01:10:00|1325.4|1324.4|1325.1|1324.1|1325.4|1324.4|1324.5|1323.5|24
1630977300000|2021-09-07 01:15:00|1324.8|1323.8|1326.3|1325.3|1326.9|1325.9|1324.6|1323.6|20
1630977600000|2021-09-07 01:20:00|1325.9|1324.9|1326.2|1325.2|1326.4|1325.4|1325.9|1324.9|15
1630977900000|2021-09-07 01:25:00|1325.5|1324.5|1324.4|1323.4|1325.7|1324.7|1324.3|1323.3|19
1630978200000|2021-09-07 01:30:00|1324.6|1323.6|1325.5|1324.5|1325.5|1324.5|1323.8|1322.8|22
1630978500000|2021-09-07 01:35:00|1323.6|1322.6|1324.4|1323.4|1324.4|1323.4|1323.3|1322.3|38
1630978800000|2021-09-07 01:40:00|1326.2|1325.2|1325.1|1324.1|1327.2|1326.2|1324.2|1323.2|51
1630979100000|2021-09-07 01:45:00|1325|1324|1324.7|1323.7|1325.6|1324.6|1324.7|1323.7|8
1630979400000|2021-09-07 01:50:00|1324.5|1323.5|1324.9|1323.9|1325.1|1324.1|1323.6|1322.6|10
1630979700000|2021-09-07 01:55:00|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|1326.1|1325.1|2
1630980000000|2021-09-07 02:00:00|1326.3|1325.3|1327|1326|1327.5|1326.5|1326.2|1325.2|40
1630980300000|2021-09-07 02:05:00|1327.3|1326.3|1328.1|1327.1|1328.1|1327.1|1327.3|1326.3|6
1630980600000|2021-09-07 02:10:00|1328.5|1327.5|1329.4|1328.4|1329.9|1328.9|1328|1327|51
1630980900000|2021-09-07 02:15:00|1330.1|1329.1|1328.8|1327.8|1330.1|1329.1|1328.8|1327.8|31
1630981200000|2021-09-07 02:20:00|1329|1328|1330.5|1329.5|1330.8|1329.8|1328.8|1327.8|21
1630981500000|2021-09-07 02:25:00|1329.4|1328.4|1330|1329|1330|1329|1329.4|1328.4|4
1630981800000|2021-09-07 02:30:00|1329.1|1328.1|1328.2|1327.2|1329.1|1328.1|1328.1|1327.1|19
1630982100000|2021-09-07 02:35:00|1328|1327|1328.3|1327.3|1328.3|1327.3|1327.9|1326.9|9
1630982700000|2021-09-07 02:45:00|1329.8|1328.8|1329.9|1328.9|1329.9|1328.9|1329.8|1328.8|3
1630983000000|2021-09-07 02:50:00|1330.5|1329.5|1330.4|1329.4|1330.9|1329.9|1330.4|1329.4|13
1630983300000|2021-09-07 02:55:00|1330.3|1329.3|1330.3|1329.3|1330.7|1329.7|1330.2|1329.2|19
1630983600000|2021-09-07 03:00:00|1330.1|1329.1|1330.3|1329.3|1330.3|1329.3|1329.8|1328.8|11
1630983900000|2021-09-07 03:05:00|1330.2|1329.2|1331|1330|1331|1330|1330.2|1329.2|74
1630984200000|2021-09-07 03:10:00|1331.1|1330.1|1329.8|1328.8|1331.2|1330.2|1329.8|1328.8|56
1630984500000|2021-09-07 03:15:00|1329.7|1328.7|1329.5|1328.5|1330|1329|1329.2|1328.2|69
1630984800000|2021-09-07 03:20:00|1329.1|1328.1|1329.2|1328.2|1329.2|1328.2|1328.3|1327.3|15
1630985100000|2021-09-07 03:25:00|1328.5|1327.5|1328.3|1327.3|1328.5|1327.5|1326.9|1325.9|77
1630985400000|2021-09-07 03:30:00|1328.4|1327.4|1328.2|1327.2|1328.4|1327.4|1327.6|1326.6|14
1630985700000|2021-09-07 03:35:00|1328.3|1327.3|1328.4|1327.4|1328.4|1327.4|1328.3|1327.3|4
1630986000000|2021-09-07 03:40:00|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1327.6|1326.6|1
1630986300000|2021-09-07 03:45:00|1327.8|1326.8|1327.1|1326.1|1327.8|1326.8|1327.1|1326.1|10
1630986600000|2021-09-07 03:50:00|1326.9|1325.9|1327|1326|1327|1326|1326.9|1325.9|3
1630986900000|2021-09-07 03:55:00|1326.8|1325.8|1327.5|1326.5|1327.5|1326.5|1326.4|1325.4|26
1630988100000|2021-09-07 04:15:00|1328|1327|1328|1327|1328|1327|1328|1327|1
1630988400000|2021-09-07 04:20:00|1327.9|1326.9|1327.8|1326.8|1327.9|1326.9|1327.8|1326.8|5
1630988700000|2021-09-07 04:25:00|1327.7|1326.7|1327.3|1326.3|1327.7|1326.7|1327.3|1326.3|12
1630989000000|2021-09-07 04:30:00|1327.4|1326.4|1327.8|1326.8|1328.3|1327.3|1327.4|1326.4|46
1630989300000|2021-09-07 04:35:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1
1630989600000|2021-09-07 04:40:00|1326.9|1325.9|1327.3|1326.3|1327.3|1326.3|1326.9|1325.9|20
1630989900000|2021-09-07 04:45:00|1326.9|1325.9|1326.7|1325.7|1326.9|1325.9|1326.7|1325.7|14
1630990200000|2021-09-07 04:50:00|1326.6|1325.6|1326.8|1325.8|1326.8|1325.8|1326.2|1325.2|17
1630990500000|2021-09-07 04:55:00|1327|1326|1326.9|1325.9|1327|1326|1326.9|1325.9|11
1630990800000|2021-09-07 05:00:00|1327.3|1326.3|1328.1|1327.1|1328.1|1327.1|1326.9|1325.9|46
1630991100000|2021-09-07 05:05:00|1327.9|1326.9|1328.6|1327.6|1328.7|1327.7|1327.9|1326.9|11
1630991400000|2021-09-07 05:10:00|1328.5|1327.5|1329.5|1328.5|1329.5|1328.5|1328.5|1327.5|29
1630991700000|2021-09-07 05:15:00|1329.4|1328.4|1329.2|1328.2|1330|1329|1329.2|1328.2|66
1630992000000|2021-09-07 05:20:00|1329.1|1328.1|1328.8|1327.8|1329.4|1328.4|1328.8|1327.8|11
1630992300000|2021-09-07 05:25:00|1329.2|1328.2|1328.8|1327.8|1329.4|1328.4|1328.4|1327.4|12
1630992600000|2021-09-07 05:30:00|1329|1328|1328.7|1327.7|1329|1328|1328.7|1327.7|2
1630992900000|2021-09-07 05:35:00|1327.6|1326.6|1327.4|1326.4|1327.6|1326.6|1327.3|1326.3|14
1630993200000|2021-09-07 05:40:00|1327.7|1326.7|1328|1327|1328|1327|1327.7|1326.7|5
1630993500000|2021-09-07 05:45:00|1328.7|1327.7|1328.9|1327.9|1328.9|1327.9|1328.6|1327.6|31
1630993800000|2021-09-07 05:50:00|1328.8|1327.8|1328.8|1327.8|1328.8|1327.8|1328.6|1327.6|125
1630994100000|2021-09-07 05:55:00|1329.1|1328.1|1329.1|1328.1|1329.6|1328.6|1329|1328|8
1630994400000|2021-09-07 06:00:00|1329.3|1328.3|1329.8|1328.8|1329.8|1328.8|1329.3|1328.3|10
1630994700000|2021-09-07 06:05:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1
1630995000000|2021-09-07 06:10:00|1329.4|1328.4|1329.6|1328.6|1329.7|1328.7|1329.4|1328.4|4
1630995300000|2021-09-07 06:15:00|1330|1329|1331.2|1330.2|1331.6|1330.6|1329.9|1328.9|195
1630995600000|2021-09-07 06:20:00|1331.1|1330.1|1331.1|1330.1|1331.5|1330.5|1330.7|1329.7|51
1630995900000|2021-09-07 06:25:00|1331.3|1330.3|1330.3|1329.3|1331.3|1330.3|1330.2|1329.2|28
1630996200000|2021-09-07 06:30:00|1330.5|1329.5|1329.5|1328.5|1330.5|1329.5|1329.5|1328.5|45
1630996500000|2021-09-07 06:35:00|1329.8|1328.8|1329.5|1328.5|1329.8|1328.8|1329.4|1328.4|84
1630996800000|2021-09-07 06:40:00|1328.9|1327.9|1328.6|1327.6|1329.4|1328.4|1328.6|1327.6|48
1630997100000|2021-09-07 06:45:00|1328.5|1327.5|1329.3|1328.3|1329.3|1328.3|1328.4|1327.4|396
1630997400000|2021-09-07 06:50:00|1328.8|1327.8|1328.8|1327.8|1329.1|1328.1|1328.8|1327.8|11
1630997700000|2021-09-07 06:55:00|1328.1|1327.1|1328.1|1327.1|1328.4|1327.4|1327|1326|248
1630998000000|2021-09-07 07:00:00|1328.3|1327.3|1329.5|1328.5|1329.8|1328.8|1327.5|1326.5|361
1630998300000|2021-09-07 07:05:00|1329.6|1328.6|1329.2|1328.2|1329.7|1328.7|1329.1|1328.1|161
1630998600000|2021-09-07 07:10:00|1329.1|1328.1|1329.2|1328.2|1329.2|1328.2|1328.6|1327.6|181
1630998900000|2021-09-07 07:15:00|1329.3|1328.3|1329.9|1328.9|1330|1329|1329.1|1328.1|1408
1630999200000|2021-09-07 07:20:00|1329.8|1328.8|1329.8|1328.8|1329.9|1328.9|1329.3|1328.3|173
1630999500000|2021-09-07 07:25:00|1329.9|1328.9|1330.3|1329.3|1330.5|1329.5|1329.7|1328.7|173
1630999800000|2021-09-07 07:30:00|1330.2|1329.2|1330|1329|1330.4|1329.4|1329.9|1328.9|618
1631000100000|2021-09-07 07:35:00|1330.1|1329.1|1330|1329|1330.2|1329.2|1329.8|1328.8|110
1631000400000|2021-09-07 07:40:00|1330.1|1329.1|1329.5|1328.5|1330.1|1329.1|1329.1|1328.1|110
1631000700000|2021-09-07 07:45:00|1329.6|1328.6|1329.3|1328.3|1329.6|1328.6|1329.1|1328.1|89
1631001000000|2021-09-07 07:50:00|1329.4|1328.4|1329.6|1328.6|1329.8|1328.8|1329.4|1328.4|101
1631001300000|2021-09-07 07:55:00|1329.5|1328.5|1329.3|1328.3|1329.5|1328.5|1329|1328|156
1631001600000|2021-09-07 08:00:00|1329.2|1328.2|1327.7|1326.7|1329.3|1328.3|1327.5|1326.5|326
1631001900000|2021-09-07 08:05:00|1327.6|1326.6|1326|1325|1327.6|1326.6|1325.5|1324.5|754
1631002200000|2021-09-07 08:10:00|1326.1|1325.1|1326.6|1325.6|1326.6|1325.6|1324.7|1323.7|715
1631002500000|2021-09-07 08:15:00|1326.5|1325.5|1326|1325|1326.9|1325.9|1326|1325|229
1631002800000|2021-09-07 08:20:00|1326.1|1325.1|1326.1|1325.1|1326.6|1325.6|1326|1325|290
1631003100000|2021-09-07 08:25:00|1326|1325|1326.3|1325.3|1326.5|1325.5|1325.6|1324.6|250
1631003400000|2021-09-07 08:30:00|1326.2|1325.2|1326.5|1325.5|1326.5|1325.5|1326|1325|116
1631003700000|2021-09-07 08:35:00|1326.4|1325.4|1326.6|1325.6|1326.8|1325.8|1326.3|1325.3|120
1631004000000|2021-09-07 08:40:00|1326.7|1325.7|1326.6|1325.6|1326.7|1325.7|1326.2|1325.2|78
1631004300000|2021-09-07 08:45:00|1326.4|1325.4|1326.1|1325.1|1326.4|1325.4|1326.1|1325.1|39
1631004600000|2021-09-07 08:50:00|1326.3|1325.3|1326.1|1325.1|1326.5|1325.5|1325.9|1324.9|261
1631004900000|2021-09-07 08:55:00|1326.3|1325.3|1326.4|1325.4|1326.5|1325.5|1326.3|1325.3|43
1631005200000|2021-09-07 09:00:00|1326.3|1325.3|1326.7|1325.7|1326.7|1325.7|1325.6|1324.6|116
1631005500000|2021-09-07 09:05:00|1326.8|1325.8|1325.9|1324.9|1326.8|1325.8|1325.9|1324.9|89
1631005800000|2021-09-07 09:10:00|1326|1325|1325.6|1324.6|1326|1325|1325.2|1324.2|95
1631006100000|2021-09-07 09:15:00|1325.4|1324.4|1325.6|1324.6|1325.8|1324.8|1325.4|1324.4|53
1631006400000|2021-09-07 09:20:00|1325.7|1324.7|1323.6|1322.6|1325.7|1324.7|1323.4|1322.4|172
1631006700000|2021-09-07 09:25:00|1323.5|1322.5|1325.1|1324.1|1325.1|1324.1|1323.5|1322.5|1217
1631007000000|2021-09-07 09:30:00|1325|1324|1323.2|1322.2|1325|1324|1323.2|1322.2|132
1631007300000|2021-09-07 09:35:00|1323.3|1322.3|1324.1|1323.1|1324.1|1323.1|1323.3|1322.3|74
1631007600000|2021-09-07 09:40:00|1324|1323|1324.7|1323.7|1324.7|1323.7|1323.8|1322.8|50
1631007900000|2021-09-07 09:45:00|1324.6|1323.6|1323.3|1322.3|1324.6|1323.6|1323.3|1322.3|104
1631008200000|2021-09-07 09:50:00|1323.4|1322.4|1324|1323|1324.2|1323.2|1323.4|1322.4|61
1631008500000|2021-09-07 09:55:00|1323.8|1322.8|1324.4|1323.4|1324.5|1323.5|1323.7|1322.7|10
1631008800000|2021-09-07 10:00:00|1324.5|1323.5|1324.6|1323.6|1324.8|1323.8|1324.3|1323.3|88
1631009100000|2021-09-07 10:05:00|1324.7|1323.7|1324.5|1323.5|1324.9|1323.9|1324.2|1323.2|130
1631009400000|2021-09-07 10:10:00|1324.4|1323.4|1324.1|1323.1|1324.5|1323.5|1324.1|1323.1|35
1631009700000|2021-09-07 10:15:00|1324|1323|1324.4|1323.4|1324.4|1323.4|1323.9|1322.9|60
1631010000000|2021-09-07 10:20:00|1324.5|1323.5|1324.2|1323.2|1324.5|1323.5|1324.1|1323.1|68
1631010300000|2021-09-07 10:25:00|1324.3|1323.3|1324.3|1323.3|1324.9|1323.9|1324.1|1323.1|86
1631010600000|2021-09-07 10:30:00|1324.1|1323.1|1324.3|1323.3|1324.3|1323.3|1324.1|1323.1|37
1631010900000|2021-09-07 10:35:00|1324.4|1323.4|1324.4|1323.4|1324.5|1323.5|1324.2|1323.2|48
1631011200000|2021-09-07 10:40:00|1324.5|1323.5|1324.1|1323.1|1324.5|1323.5|1323.9|1322.9|34
1631011500000|2021-09-07 10:45:00|1324.2|1323.2|1324.1|1323.1|1324.3|1323.3|1324|1323|37
1631011800000|2021-09-07 10:50:00|1324|1323|1324.1|1323.1|1324.1|1323.1|1323.9|1322.9|18
1631012100000|2021-09-07 10:55:00|1324|1323|1324.4|1323.4|1324.4|1323.4|1324|1323|65
1631012400000|2021-09-07 11:00:00|1324.6|1323.6|1325|1324|1325.1|1324.1|1324.5|1323.5|190
1631012700000|2021-09-07 11:05:00|1324.9|1323.9|1324.6|1323.6|1324.9|1323.9|1324.5|1323.5|27
1631013000000|2021-09-07 11:10:00|1324.8|1323.8|1324.4|1323.4|1324.9|1323.9|1324.4|1323.4|40
1631013300000|2021-09-07 11:15:00|1324.3|1323.3|1324.8|1323.8|1325.2|1324.2|1324.3|1323.3|32
1631013600000|2021-09-07 11:20:00|1324.9|1323.9|1324.8|1323.8|1325|1324|1324.7|1323.7|19
1631013900000|2021-09-07 11:25:00|1325.1|1324.1|1325.2|1324.2|1325.6|1324.6|1325|1324|73
1631014200000|2021-09-07 11:30:00|1325.3|1324.3|1325.2|1324.2|1325.3|1324.3|1325|1324|28
1631014500000|2021-09-07 11:35:00|1325.4|1324.4|1324.7|1323.7|1325.5|1324.5|1324.7|1323.7|117
1631014800000|2021-09-07 11:40:00|1324.8|1323.8|1324.6|1323.6|1324.8|1323.8|1324.3|1323.3|103
1631015100000|2021-09-07 11:45:00|1324.5|1323.5|1324.5|1323.5|1324.6|1323.6|1324.5|1323.5|60
1631015400000|2021-09-07 11:50:00|1324.6|1323.6|1324.6|1323.6|1324.8|1323.8|1324.5|1323.5|60
1631015700000|2021-09-07 11:55:00|1324.7|1323.7|1324.6|1323.6|1325|1324|1324.6|1323.6|129
1631016000000|2021-09-07 12:00:00|1324.7|1323.7|1324.6|1323.6|1325|1324|1324.3|1323.3|141
1631016300000|2021-09-07 12:05:00|1324.5|1323.5|1324.6|1323.6|1325|1324|1324.5|1323.5|144
1631016600000|2021-09-07 12:10:00|1324.5|1323.5|1324.1|1323.1|1324.5|1323.5|1323.9|1322.9|273
1631016900000|2021-09-07 12:15:00|1324|1323|1324.3|1323.3|1324.5|1323.5|1323.9|1322.9|94
1631017200000|2021-09-07 12:20:00|1324.5|1323.5|1324|1323|1324.7|1323.7|1324|1323|192
1631017500000|2021-09-07 12:25:00|1324.1|1323.1|1324.5|1323.5|1324.5|1323.5|1324|1323|58
1631017800000|2021-09-07 12:30:00|1324.4|1323.4|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|109
1631018100000|2021-09-07 12:35:00|1324.6|1323.6|1324.8|1323.8|1325.2|1324.2|1324.6|1323.6|266
1631018400000|2021-09-07 12:40:00|1324.7|1323.7|1324.6|1323.6|1324.7|1323.7|1324.4|1323.4|83
1631018700000|2021-09-07 12:45:00|1324.5|1323.5|1324.1|1323.1|1324.6|1323.6|1324.1|1323.1|178
1631019000000|2021-09-07 12:50:00|1324|1323|1324.3|1323.3|1324.3|1323.3|1323.3|1322.3|327
1631019300000|2021-09-07 12:55:00|1324.2|1323.2|1324.2|1323.2|1324.3|1323.3|1323.7|1322.7|289
1631019600000|2021-09-07 13:00:00|1324.1|1323.1|1323.4|1322.4|1324.3|1323.3|1323|1322|613
1631019900000|2021-09-07 13:05:00|1323.3|1322.3|1323.3|1322.3|1323.7|1322.7|1323|1322|205
1631020200000|2021-09-07 13:10:00|1323.4|1322.4|1322.8|1321.8|1323.5|1322.5|1322.8|1321.8|150
1631020500000|2021-09-07 13:15:00|1322.7|1321.7|1322.8|1321.8|1323|1322|1322.6|1321.6|194
1631020800000|2021-09-07 13:20:00|1322.9|1321.9|1322.2|1321.2|1323.3|1322.3|1322.1|1321.1|348
1631021100000|2021-09-07 13:25:00|1322.3|1321.3|1323.7|1322.7|1323.8|1322.8|1322.3|1321.3|350
1631021400000|2021-09-07 13:30:00|1323.5|1323|1324.8|1324.3|1325.6|1325.1|1322.3|1321.8|4335
1631021700000|2021-09-07 13:35:00|1324.7|1324.2|1324.8|1324.3|1325.8|1325.3|1324.6|1324.1|2018
1631022000000|2021-09-07 13:40:00|1324.9|1324.4|1328|1327.5|1328.2|1327.7|1324.9|1324.4|2588
1631022300000|2021-09-07 13:45:00|1328.1|1327.6|1329.2|1328.7|1329.8|1329.3|1327.3|1326.8|2635
1631022600000|2021-09-07 13:50:00|1329.3|1328.8|1329|1328.5|1329.7|1329.2|1328.7|1328.2|2291
1631022900000|2021-09-07 13:55:00|1329.1|1328.6|1329.1|1328.6|1329.6|1329.1|1328.5|1328|1678
1631023200000|2021-09-07 14:00:00|1329|1328.5|1327.7|1327.2|1329.9|1329.4|1327.6|1327.1|1707
1631023500000|2021-09-07 14:05:00|1327.6|1327.1|1327.1|1326.6|1327.9|1327.4|1326.7|1326.2|1048
1631023800000|2021-09-07 14:10:00|1327|1326.5|1327|1326.5|1327.1|1326.6|1326.2|1325.7|1639
1631024100000|2021-09-07 14:15:00|1327.1|1326.6|1326.1|1325.6|1327.2|1326.7|1326|1325.5|5759
1631024400000|2021-09-07 14:20:00|1326|1325.5|1326.2|1325.7|1326.6|1326.1|1325.7|1325.2|1352
1631024700000|2021-09-07 14:25:00|1326.1|1325.6|1326.7|1326.2|1326.8|1326.3|1325.8|1325.3|3505
1631025000000|2021-09-07 14:30:00|1326.6|1326.1|1326|1325.5|1327.5|1327|1325.9|1325.4|1413
1631025300000|2021-09-07 14:35:00|1326.1|1325.6|1326.3|1325.8|1326.8|1326.3|1325.9|1325.4|3486
1631025600000|2021-09-07 14:40:00|1326.4|1325.9|1327.7|1327.2|1327.7|1327.2|1326.4|1325.9|4059
1631025900000|2021-09-07 14:45:00|1327.8|1327.3|1328.3|1327.8|1328.4|1327.9|1327.2|1326.7|595
1631026200000|2021-09-07 14:50:00|1328.4|1327.9|1328.2|1327.7|1328.6|1328.1|1328.1|1327.6|3818
1631026500000|2021-09-07 14:55:00|1328.1|1327.6|1328.9|1328.4|1329|1328.5|1328.1|1327.6|2397
1631026800000|2021-09-07 15:00:00|1328.8|1328.3|1328.3|1327.8|1328.9|1328.4|1328.1|1327.6|1689
1631027100000|2021-09-07 15:05:00|1328.2|1327.7|1326.6|1326.1|1328.3|1327.8|1326.4|1325.9|1126
1631027400000|2021-09-07 15:10:00|1326.7|1326.2|1326.7|1326.2|1327.4|1326.9|1326.6|1326.1|518
1631027700000|2021-09-07 15:15:00|1326.5|1326|1327.1|1326.6|1327.2|1326.7|1326.3|1325.8|646
1631028000000|2021-09-07 15:20:00|1327.2|1326.7|1326.9|1326.4|1327.3|1326.8|1326.8|1326.3|510
1631028300000|2021-09-07 15:25:00|1327|1326.5|1327|1326.5|1327.3|1326.8|1326.5|1326|729
1631028600000|2021-09-07 15:30:00|1327.1|1326.6|1327.8|1327.3|1328|1327.5|1326.9|1326.4|572
1631028900000|2021-09-07 15:35:00|1327.9|1327.4|1328.1|1327.6|1328.1|1327.6|1327.8|1327.3|446
1631029200000|2021-09-07 15:40:00|1328|1327.5|1328.1|1327.6|1328.2|1327.7|1327.6|1327.1|805
1631029500000|2021-09-07 15:45:00|1328|1327.5|1328.3|1327.8|1328.4|1327.9|1327.9|1327.4|902
1631029800000|2021-09-07 15:50:00|1328.4|1327.9|1328.9|1328.4|1329.2|1328.7|1328.3|1327.8|1610
1631030100000|2021-09-07 15:55:00|1328.8|1328.3|1329.1|1328.6|1329.4|1328.9|1328.8|1328.3|998
1631030400000|2021-09-07 16:00:00|1329|1328.5|1329.3|1328.8|1329.8|1329.3|1329|1328.5|530
1631030700000|2021-09-07 16:05:00|1329.4|1328.9|1328.8|1328.3|1329.8|1329.3|1328.8|1328.3|639
1631031000000|2021-09-07 16:10:00|1328.7|1328.2|1328.9|1328.4|1329|1328.5|1328.6|1328.1|420
1631031300000|2021-09-07 16:15:00|1328.8|1328.3|1328.4|1327.9|1328.8|1328.3|1328.2|1327.7|1158
1631031600000|2021-09-07 16:20:00|1328.3|1327.8|1327.8|1327.3|1328.3|1327.8|1327.8|1327.3|855
1631031900000|2021-09-07 16:25:00|1327.9|1327.4|1328.2|1327.7|1328.3|1327.8|1327.6|1327.1|787
1631032200000|2021-09-07 16:30:00|1328.3|1327.8|1329.3|1328.8|1329.3|1328.8|1328.1|1327.6|599
1631032500000|2021-09-07 16:35:00|1329.2|1328.7|1329.4|1328.9|1329.6|1329.1|1329.2|1328.7|910
1631032800000|2021-09-07 16:40:00|1329.5|1329|1330.1|1329.6|1330.2|1329.7|1329.5|1329|471
1631033100000|2021-09-07 16:45:00|1330.2|1329.7|1328.8|1328.3|1330.4|1329.9|1328.7|1328.2|1354
1631033400000|2021-09-07 16:50:00|1328.9|1328.4|1328.1|1327.6|1328.9|1328.4|1327.9|1327.4|1740
1631033700000|2021-09-07 16:55:00|1328.2|1327.7|1328.4|1327.9|1328.4|1327.9|1328|1327.5|266
1631034000000|2021-09-07 17:00:00|1328.5|1328|1328|1327.5|1328.7|1328.2|1328|1327.5|553
1631034300000|2021-09-07 17:05:00|1328.1|1327.6|1328.7|1328.2|1328.8|1328.3|1328|1327.5|362
1631034600000|2021-09-07 17:10:00|1328.8|1328.3|1329.4|1328.9|1329.5|1329|1328.7|1328.2|481
1631034900000|2021-09-07 17:15:00|1329.5|1329|1330|1329.5|1330|1329.5|1329.3|1328.8|265
1631035200000|2021-09-07 17:20:00|1330.1|1329.6|1329.6|1329.1|1330.1|1329.6|1329.6|1329.1|279
1631035500000|2021-09-07 17:25:00|1329.7|1329.2|1329.5|1329|1329.8|1329.3|1329.3|1328.8|191
1631035800000|2021-09-07 17:30:00|1329.6|1329.1|1329.9|1329.4|1329.9|1329.4|1329.5|1329|281
1631036100000|2021-09-07 17:35:00|1329.8|1329.3|1329.9|1329.4|1329.9|1329.4|1329.7|1329.2|287
1631036400000|2021-09-07 17:40:00|1329.8|1329.3|1330|1329.5|1330.1|1329.6|1329.8|1329.3|269
1631036700000|2021-09-07 17:45:00|1330.1|1329.6|1330.2|1329.7|1330.4|1329.9|1329.9|1329.4|403
1631037000000|2021-09-07 17:50:00|1330.3|1329.8|1330.3|1329.8|1330.3|1329.8|1330.1|1329.6|238
1631037300000|2021-09-07 17:55:00|1330.2|1329.7|1330|1329.5|1330.2|1329.7|1329.9|1329.4|277
1631037600000|2021-09-07 18:00:00|1330.1|1329.6|1330|1329.5|1330.2|1329.7|1329.8|1329.3|319
1631037900000|2021-09-07 18:05:00|1329.9|1329.4|1330|1329.5|1330.1|1329.6|1329.8|1329.3|318
1631038200000|2021-09-07 18:10:00|1329.9|1329.4|1330.4|1329.9|1330.4|1329.9|1329.9|1329.4|288
1631038500000|2021-09-07 18:15:00|1330.3|1329.8|1329.6|1329.1|1330.4|1329.9|1329.6|1329.1|611
1631038800000|2021-09-07 18:20:00|1329.5|1329|1329.9|1329.4|1330|1329.5|1329.5|1329|415
1631039100000|2021-09-07 18:25:00|1330|1329.5|1330.3|1329.8|1330.3|1329.8|1329.9|1329.4|383
1631039400000|2021-09-07 18:30:00|1330.2|1329.7|1330.5|1330|1330.5|1330|1329.9|1329.4|644
1631039700000|2021-09-07 18:35:00|1330.4|1329.9|1330.4|1329.9|1330.6|1330.1|1330.3|1329.8|248
1631040000000|2021-09-07 18:40:00|1330.5|1330|1330.2|1329.7|1330.5|1330|1330.2|1329.7|209
1631040300000|2021-09-07 18:45:00|1330.3|1329.8|1330.1|1329.6|1330.3|1329.8|1330|1329.5|325
1631040600000|2021-09-07 18:50:00|1330.2|1329.7|1330.1|1329.6|1330.2|1329.7|1329.9|1329.4|365
1631040900000|2021-09-07 18:55:00|1330.2|1329.7|1330.2|1329.7|1330.3|1329.8|1330|1329.5|282
1631041200000|2021-09-07 19:00:00|1330.3|1329.8|1329.9|1329.4|1330.3|1329.8|1329.9|1329.4|357
1631041500000|2021-09-07 19:05:00|1329.8|1329.3|1329.8|1329.3|1330|1329.5|1329.4|1328.9|564
1631041800000|2021-09-07 19:10:00|1329.9|1329.4|1329.8|1329.3|1330|1329.5|1329.6|1329.1|635
1631042100000|2021-09-07 19:15:00|1329.7|1329.2|1329|1328.5|1330|1329.5|1328.8|1328.3|785
1631042400000|2021-09-07 19:20:00|1329.1|1328.6|1328.9|1328.4|1329.1|1328.6|1328.8|1328.3|443
1631042700000|2021-09-07 19:25:00|1328.8|1328.3|1328|1327.5|1329.1|1328.6|1327.9|1327.4|549
1631043000000|2021-09-07 19:30:00|1327.9|1327.4|1328.2|1327.7|1328.3|1327.8|1327.6|1327.1|703
1631043300000|2021-09-07 19:35:00|1328.1|1327.6|1327.5|1327|1328.1|1327.6|1327.5|1327|469
1631043600000|2021-09-07 19:40:00|1327.4|1326.9|1327.6|1327.1|1327.8|1327.3|1327.3|1326.8|616
1631043900000|2021-09-07 19:45:00|1327.5|1327|1327.6|1327.1|1328|1327.5|1327.3|1326.8|696
1631044200000|2021-09-07 19:50:00|1327.5|1327|1327.1|1326.6|1327.9|1327.4|1326.7|1326.2|957
1631044500000|2021-09-07 19:55:00|1327|1326.5|1327.4|1326.9|1327.6|1327.1|1326.7|1326.2|4397
1631044800000|2021-09-07 20:00:00|1327.2|1326.2|1327.1|1326.1|1327.5|1326.5|1326.9|1325.9|811
1631045100000|2021-09-07 20:05:00|1327|1326|1326.3|1325.3|1327.1|1326.1|1326.3|1325.3|250
1631045400000|2021-09-07 20:10:00|1326.5|1325.5|1326.6|1325.6|1326.8|1325.8|1326.5|1325.5|177
1631045700000|2021-09-07 20:15:00|1326.4|1325.4|1326.3|1325.3|1326.4|1325.4|1326.3|1325.3|504
1631046000000|2021-09-07 20:20:00|||||||||16
1631046300000|2021-09-07 20:25:00|||||||||259
1631046900000|2021-09-07 20:35:00|1326.6|1325.6|1327.1|1326.1|1327.3|1326.3|1326.6|1325.6|61
1631047500000|2021-09-07 20:45:00|1326.9|1325.9|1326.2|1325.2|1327.2|1326.2|1326.2|1325.2|29
1631047800000|2021-09-07 20:50:00|1326.9|1325.9|1327.1|1326.1|1327.1|1326.1|1326.9|1325.9|8
1631048100000|2021-09-07 20:55:00|1327.2|1326.2|1327.3|1326.3|1327.3|1326.3|1326.2|1325.2|13
1631051100000|2021-09-07 21:45:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1
1631052000000|2021-09-07 22:00:00|1328|1326|1327.9|1325.9|1328.2|1326.2|1327.7|1325.7|0
1631052300000|2021-09-07 22:05:00|1327.8|1325.8|1328.1|1326.1|1328.1|1326.1|1327.8|1325.8|0
1631052600000|2021-09-07 22:10:00|1328.2|1326.2|1328.2|1326.2|1328.3|1326.3|1328.1|1326.1|0
1631052900000|2021-09-07 22:15:00|1328.3|1326.3|1328.2|1326.2|1328.3|1326.3|1328.2|1326.2|0
1631053200000|2021-09-07 22:20:00|1328.3|1326.3|1328.2|1326.2|1328.3|1326.3|1328.1|1326.1|0
1631053500000|2021-09-07 22:25:00|1328.1|1326.1|1328|1326|1328.1|1326.1|1327.8|1325.8|0
1631053800000|2021-09-07 22:30:00|1328.1|1326.1|1328.2|1326.2|1328.2|1326.2|1328|1326|0
1631054100000|2021-09-07 22:35:00|1328.1|1326.1|1327.9|1325.9|1328.2|1326.2|1327.9|1325.9|0
1631054400000|2021-09-07 22:40:00|1327.8|1325.8|1327.7|1325.7|1327.9|1325.9|1327.7|1325.7|0
1631054700000|2021-09-07 22:45:00|1327.8|1325.8|1327.8|1325.8|1327.9|1325.9|1327.7|1325.7|0
1631055000000|2021-09-07 22:50:00|1327.7|1325.7|1327.9|1325.9|1327.9|1325.9|1327.7|1325.7|0
1631055300000|2021-09-07 22:55:00|1327.8|1325.8|1327.9|1325.9|1327.9|1325.9|1327.7|1325.7|0
1631055600000|2021-09-07 23:00:00|1328|1326|1327.9|1325.9|1328|1326|1327.8|1325.8|0
1631055900000|2021-09-07 23:05:00|1327.8|1325.8|1327.6|1325.6|1327.8|1325.8|1327.6|1325.6|0
1631056200000|2021-09-07 23:10:00|1327.7|1325.7|1327.3|1325.3|1327.7|1325.7|1327.2|1325.2|0
1631056500000|2021-09-07 23:15:00|1327.4|1325.4|1327.5|1325.5|1327.5|1325.5|1327.4|1325.4|0
1631056800000|2021-09-07 23:20:00|1327.4|1325.4|1327.4|1325.4|1327.4|1325.4|1327.3|1325.3|0
1631057100000|2021-09-07 23:25:00|1327.5|1325.5|1327.3|1325.3|1327.5|1325.5|1327.3|1325.3|0
1631057400000|2021-09-07 23:30:00|1327.4|1325.4|1327.4|1325.4|1327.4|1325.4|1327.3|1325.3|0
1631057700000|2021-09-07 23:35:00|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.4|1325.4|0
1631058000000|2021-09-07 23:40:00|1327.4|1325.4|1327.7|1325.7|1327.7|1325.7|1327.4|1325.4|0
1631058300000|2021-09-07 23:45:00|1327.6|1325.6|1327.4|1325.4|1327.6|1325.6|1327.3|1325.3|0
1631058600000|2021-09-07 23:50:00|1327.3|1325.3|1326.8|1324.8|1327.5|1325.5|1326.8|1324.8|0
1631058900000|2021-09-07 23:55:00|1326.7|1324.7|1326.8|1324.8|1326.9|1324.9|1326.5|1324.5|0
1631059200000|2021-09-08 00:00:00|1326.9|1324.9|1326|1325|1327.3|1325.3|1324.9|1323.9|8
1631059500000|2021-09-08 00:05:00|1326.2|1325.2|1326.7|1325.7|1326.9|1325.9|1326.2|1325.2|83
1631059800000|2021-09-08 00:10:00|1326.8|1325.8|1327.1|1326.1|1327.1|1326.1|1326.8|1325.8|39
1631060100000|2021-09-08 00:15:00|1327.2|1326.2|1327.5|1326.5|1327.8|1326.8|1327.2|1326.2|54
1631060400000|2021-09-08 00:20:00|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|1327.2|1326.2|2
1631060700000|2021-09-08 00:25:00|1326.7|1325.7|1326.2|1325.2|1326.7|1325.7|1326.2|1325.2|13
1631061000000|2021-09-08 00:30:00|1326.3|1325.3|1326.3|1325.3|1326.3|1325.3|1326.3|1325.3|2
1631061300000|2021-09-08 00:35:00|1326.4|1325.4|1326.2|1325.2|1326.4|1325.4|1326.2|1325.2|4
1631061600000|2021-09-08 00:40:00|1326.3|1325.3|1326.9|1325.9|1326.9|1325.9|1326.2|1325.2|11
1631061900000|2021-09-08 00:45:00|1327.1|1326.1|1327.1|1326.1|1327.7|1326.7|1327|1326|15
1631062200000|2021-09-08 00:50:00|1328|1327|1328.6|1327.6|1328.6|1327.6|1328|1327|19
1631062500000|2021-09-08 00:55:00|1328|1327|1326.8|1325.8|1328|1327|1326.8|1325.8|34
1631062800000|2021-09-08 01:00:00|1326.7|1325.7|1325.3|1324.3|1326.7|1325.7|1325.3|1324.3|47
1631063100000|2021-09-08 01:05:00|1325.4|1324.4|1325.4|1324.4|1325.9|1324.9|1325.3|1324.3|30
1631063400000|2021-09-08 01:10:00|1325|1324|1325.5|1324.5|1325.5|1324.5|1324.9|1323.9|9
1631063700000|2021-09-08 01:15:00|1326|1325|1326.1|1325.1|1327.1|1326.1|1325.7|1324.7|32
1631064000000|2021-09-08 01:20:00|1327.6|1326.6|1327.5|1326.5|1328|1327|1327.5|1326.5|13
1631064300000|2021-09-08 01:25:00|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|1327.4|1326.4|3
1631064600000|2021-09-08 01:30:00|1327.8|1326.8|1326.7|1325.7|1327.8|1326.8|1326.7|1325.7|12
1631064900000|2021-09-08 01:35:00|1325.9|1324.9|1326.7|1325.7|1326.7|1325.7|1325.5|1324.5|9
1631065200000|2021-09-08 01:40:00|1328.5|1327.5|1328.1|1327.1|1329.6|1328.6|1328|1327|24
1631065500000|2021-09-08 01:45:00|1327.7|1326.7|1328|1327|1328|1327|1327.6|1326.6|7
1631065800000|2021-09-08 01:50:00|1327.8|1326.8|1330.3|1329.3|1330.3|1329.3|1327.8|1326.8|18
1631066100000|2021-09-08 01:55:00|1329.6|1328.6|1329.4|1328.4|1330.1|1329.1|1328.9|1327.9|27
1631066400000|2021-09-08 02:00:00|1328.4|1327.4|1329.2|1328.2|1329.2|1328.2|1328.4|1327.4|2
1631066700000|2021-09-08 02:05:00|1329.6|1328.6|1328.6|1327.6|1329.8|1328.8|1328.6|1327.6|25
1631067000000|2021-09-08 02:10:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|3
1631067300000|2021-09-08 02:15:00|1327.7|1326.7|1326.4|1325.4|1327.7|1326.7|1326.3|1325.3|12
1631067600000|2021-09-08 02:20:00|1327.1|1326.1|1325.9|1324.9|1327.1|1326.1|1325.3|1324.3|34
1631067900000|2021-09-08 02:25:00|1326.7|1325.7|1326.7|1325.7|1326.7|1325.7|1326.7|1325.7|501
1631068200000|2021-09-08 02:30:00|1325.3|1324.3|1323.7|1322.7|1325.3|1324.3|1323.7|1322.7|7
1631068500000|2021-09-08 02:35:00|1323.4|1322.4|1323.7|1322.7|1324.2|1323.2|1323.3|1322.3|16
1631068800000|2021-09-08 02:40:00|1324.1|1323.1|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|4
1631069100000|2021-09-08 02:45:00|1324.4|1323.4|1324|1323|1324.4|1323.4|1324|1323|2
1631069400000|2021-09-08 02:50:00|1324.4|1323.4|1324.4|1323.4|1324.4|1323.4|1324.2|1323.2|9
1631069700000|2021-09-08 02:55:00|1324.8|1323.8|1324.6|1323.6|1325.5|1324.5|1324.6|1323.6|9
1631070000000|2021-09-08 03:00:00|1325.5|1324.5|1324.6|1323.6|1325.5|1324.5|1324.6|1323.6|4
1631070300000|2021-09-08 03:05:00|1323.7|1322.7|1324.4|1323.4|1324.4|1323.4|1323.7|1322.7|3
1631070600000|2021-09-08 03:10:00|1324.6|1323.6|1323.1|1322.1|1324.6|1323.6|1322.8|1321.8|15
1631070900000|2021-09-08 03:15:00|1323.4|1322.4|1323.4|1322.4|1323.4|1322.4|1323.4|1322.4|2
1631071200000|2021-09-08 03:20:00|1323.3|1322.3|1322.9|1321.9|1323.4|1322.4|1322.9|1321.9|23
1631071500000|2021-09-08 03:25:00|1322|1321|1321|1320|1322|1321|1320.9|1319.9|26
1631071800000|2021-09-08 03:30:00|1320.5|1319.5|1318.8|1317.8|1320.5|1319.5|1318.8|1317.8|54
1631072100000|2021-09-08 03:35:00|1319|1318|1317.1|1316.1|1319.2|1318.2|1317.1|1316.1|119
1631072400000|2021-09-08 03:40:00|1317|1316|1316.8|1315.8|1317.1|1316.1|1316.1|1315.1|24
1631072700000|2021-09-08 03:45:00|1316.1|1315.1|1317|1316|1317.2|1316.2|1315.9|1314.9|18
1631073000000|2021-09-08 03:50:00|1316.9|1315.9|1317.9|1316.9|1317.9|1316.9|1316.9|1315.9|16
1631073300000|2021-09-08 03:55:00|1317.5|1316.5|1318.1|1317.1|1318.1|1317.1|1317.3|1316.3|15
1631073600000|2021-09-08 04:00:00|1317.9|1316.9|1318.5|1317.5|1318.5|1317.5|1317.9|1316.9|16
1631073900000|2021-09-08 04:05:00|1318.7|1317.7|1318.7|1317.7|1318.9|1317.9|1318.5|1317.5|22
1631074200000|2021-09-08 04:10:00|1318.5|1317.5|1318.6|1317.6|1318.6|1317.6|1318.2|1317.2|23
1631074500000|2021-09-08 04:15:00|1318.5|1317.5|1318.9|1317.9|1318.9|1317.9|1318.5|1317.5|4
1631074800000|2021-09-08 04:20:00|1318.8|1317.8|1319.1|1318.1|1319.2|1318.2|1318.8|1317.8|5
1631075100000|2021-09-08 04:25:00|1318.9|1317.9|1318.9|1317.9|1318.9|1317.9|1318.8|1317.8|3
1631075400000|2021-09-08 04:30:00|1319.1|1318.1|1318.9|1317.9|1319.3|1318.3|1318.9|1317.9|17
1631075700000|2021-09-08 04:35:00|1318.8|1317.8|1318.6|1317.6|1318.9|1317.9|1318.5|1317.5|14
1631076000000|2021-09-08 04:40:00|1318.4|1317.4|1318.1|1317.1|1318.4|1317.4|1318.1|1317.1|4
1631076300000|2021-09-08 04:45:00|1317.7|1316.7|1317.4|1316.4|1317.7|1316.7|1317.3|1316.3|10
1631076600000|2021-09-08 04:50:00|||||||||3
1631076900000|2021-09-08 04:55:00|1317.2|1316.2|1316.9|1315.9|1317.3|1316.3|1316.9|1315.9|9
1631077200000|2021-09-08 05:00:00|1317|1316|1318|1317|1318.5|1317.5|1317|1316|93
1631077500000|2021-09-08 05:05:00|1317.5|1316.5|1317.1|1316.1|1318|1317|1317.1|1316.1|69
1631077800000|2021-09-08 05:10:00|1317.2|1316.2|1317.3|1316.3|1318.2|1317.2|1317.2|1316.2|48
1631078100000|2021-09-08 05:15:00|1317.7|1316.7|1318.7|1317.7|1318.8|1317.8|1317.4|1316.4|56
1631078400000|2021-09-08 05:20:00|1318.9|1317.9|1320.1|1319.1|1320.1|1319.1|1318.8|1317.8|23
1631078700000|2021-09-08 05:25:00|1320.3|1319.3|1320.5|1319.5|1320.7|1319.7|1319.9|1318.9|17
1631079000000|2021-09-08 05:30:00|1320.6|1319.6|1320.1|1319.1|1320.6|1319.6|1320|1319|6
1631079300000|2021-09-08 05:35:00|1320.5|1319.5|1321.4|1320.4|1321.4|1320.4|1320.5|1319.5|10
1631079600000|2021-09-08 05:40:00|1321.1|1320.1|1321.5|1320.5|1321.5|1320.5|1320.7|1319.7|9
1631079900000|2021-09-08 05:45:00|1321.1|1320.1|1320.8|1319.8|1321.5|1320.5|1320.8|1319.8|77
1631080200000|2021-09-08 05:50:00|1321|1320|1320.8|1319.8|1321.1|1320.1|1320.8|1319.8|8
1631080500000|2021-09-08 05:55:00|1320.9|1319.9|1321.4|1320.4|1321.5|1320.5|1320.8|1319.8|119
1631080800000|2021-09-08 06:00:00|1321.2|1320.2|1320.5|1319.5|1321.7|1320.7|1319.9|1318.9|43
1631081100000|2021-09-08 06:05:00|1320.1|1319.1|1320|1319|1320.1|1319.1|1319.6|1318.6|15
1631081400000|2021-09-08 06:10:00|1319.8|1318.8|1320.4|1319.4|1320.4|1319.4|1319.7|1318.7|25
1631081700000|2021-09-08 06:15:00|1320.2|1319.2|1320.8|1319.8|1320.8|1319.8|1320.1|1319.1|14
1631082000000|2021-09-08 06:20:00|1320.4|1319.4|1319.4|1318.4|1320.6|1319.6|1319.2|1318.2|61
1631082300000|2021-09-08 06:25:00|1319.5|1318.5|1319.4|1318.4|1320.2|1319.2|1319.4|1318.4|18
1631082600000|2021-09-08 06:30:00|1319.5|1318.5|1319.7|1318.7|1319.7|1318.7|1318.8|1317.8|49
1631082900000|2021-09-08 06:35:00|1319.9|1318.9|1319.4|1318.4|1320.2|1319.2|1319|1318|1402
1631083200000|2021-09-08 06:40:00|1319.3|1318.3|1319.5|1318.5|1319.8|1318.8|1319.3|1318.3|330
1631083500000|2021-09-08 06:45:00|1319.4|1318.4|1318.7|1317.7|1319.4|1318.4|1318.7|1317.7|192
1631083800000|2021-09-08 06:50:00|1318.8|1317.8|1318.1|1317.1|1318.8|1317.8|1318.1|1317.1|270
1631084100000|2021-09-08 06:55:00|1318|1317|1318.6|1317.6|1318.7|1317.7|1318|1317|319
1631084400000|2021-09-08 07:00:00|1318.3|1317.3|1317|1316|1318.3|1317.3|1316.5|1315.5|1167
1631084700000|2021-09-08 07:05:00|1316.9|1315.9|1315.3|1314.3|1317|1316|1315|1314|539
1631085000000|2021-09-08 07:10:00|1315.2|1314.2|1314.3|1313.3|1315.3|1314.3|1314|1313|307
1631085300000|2021-09-08 07:15:00|1314.2|1313.2|1315.1|1314.1|1315.3|1314.3|1314.1|1313.1|488
1631085600000|2021-09-08 07:20:00|1315|1314|1314.4|1313.4|1315|1314|1314.2|1313.2|369
1631085900000|2021-09-08 07:25:00|1314.3|1313.3|1314.1|1313.1|1314.5|1313.5|1313.7|1312.7|281
1631086200000|2021-09-08 07:30:00|1314|1313|1313.5|1312.5|1314.3|1313.3|1313|1312|391
1631086500000|2021-09-08 07:35:00|1313.4|1312.4|1314.4|1313.4|1314.7|1313.7|1313.3|1312.3|1453
1631086800000|2021-09-08 07:40:00|1314.5|1313.5|1314.2|1313.2|1314.7|1313.7|1314.2|1313.2|106
1631087100000|2021-09-08 07:45:00|1314.3|1313.3|1312.9|1311.9|1314.3|1313.3|1312.8|1311.8|155
1631087400000|2021-09-08 07:50:00|1313.5|1312.5|1314.6|1313.6|1314.7|1313.7|1313.1|1312.1|209
1631087700000|2021-09-08 07:55:00|1314.2|1313.2|1314.1|1313.1|1314.3|1313.3|1313.3|1312.3|313
1631088000000|2021-09-08 08:00:00|1314|1313|1314.6|1313.6|1314.9|1313.9|1313.2|1312.2|389
1631088300000|2021-09-08 08:05:00|1314.5|1313.5|1314.3|1313.3|1315|1314|1313.9|1312.9|393
1631088600000|2021-09-08 08:10:00|1314.2|1313.2|1313.9|1312.9|1314.6|1313.6|1313.7|1312.7|284
1631088900000|2021-09-08 08:15:00|1313.7|1312.7|1313.6|1312.6|1314.1|1313.1|1313.4|1312.4|459
1631089200000|2021-09-08 08:20:00|1313.5|1312.5|1313.4|1312.4|1313.7|1312.7|1312.8|1311.8|298
1631089500000|2021-09-08 08:25:00|1313.3|1312.3|1314|1313|1314.1|1313.1|1312.8|1311.8|283
1631089800000|2021-09-08 08:30:00|1314.1|1313.1|1313.8|1312.8|1314.1|1313.1|1313.3|1312.3|209
1631090100000|2021-09-08 08:35:00|1314|1313|1315.5|1314.5|1315.5|1314.5|1313.9|1312.9|116
1631090400000|2021-09-08 08:40:00|1315.6|1314.6|1315.6|1314.6|1315.7|1314.7|1314.8|1313.8|112
1631090700000|2021-09-08 08:45:00|1315.7|1314.7|1315.7|1314.7|1316.2|1315.2|1315.3|1314.3|102
1631091000000|2021-09-08 08:50:00|1315.6|1314.6|1315.4|1314.4|1315.6|1314.6|1315.2|1314.2|88
1631091300000|2021-09-08 08:55:00|1315.5|1314.5|1315.1|1314.1|1315.5|1314.5|1315|1314|110
1631091600000|2021-09-08 09:00:00|1315.2|1314.2|1317|1316|1317.1|1316.1|1315.1|1314.1|334
1631091900000|2021-09-08 09:05:00|1316.9|1315.9|1317.2|1316.2|1317.2|1316.2|1316.5|1315.5|180
1631092200000|2021-09-08 09:10:00|1317.1|1316.1|1316.4|1315.4|1317.1|1316.1|1316.1|1315.1|53
1631092500000|2021-09-08 09:15:00|1316.3|1315.3|1316|1315|1316.5|1315.5|1315.7|1314.7|171
1631092800000|2021-09-08 09:20:00|1316.1|1315.1|1316.8|1315.8|1317|1316|1316.1|1315.1|69
1631093100000|2021-09-08 09:25:00|1317|1316|1317.2|1316.2|1317.4|1316.4|1316.8|1315.8|160
1631093400000|2021-09-08 09:30:00|1317.1|1316.1|1317.3|1316.3|1317.9|1316.9|1317.1|1316.1|218
1631093700000|2021-09-08 09:35:00|1317.4|1316.4|1317.7|1316.7|1318.2|1317.2|1317.3|1316.3|192
1631094000000|2021-09-08 09:40:00|1317.8|1316.8|1317.5|1316.5|1318.1|1317.1|1317.4|1316.4|83
1631094300000|2021-09-08 09:45:00|1317.4|1316.4|1317.6|1316.6|1317.8|1316.8|1317.4|1316.4|110
1631094600000|2021-09-08 09:50:00|1317.7|1316.7|1318.2|1317.2|1318.4|1317.4|1317.7|1316.7|98
1631094900000|2021-09-08 09:55:00|1318.6|1317.6|1318.5|1317.5|1318.8|1317.8|1318.1|1317.1|310
1631095200000|2021-09-08 10:00:00|1318.4|1317.4|1318.7|1317.7|1318.9|1317.9|1318.4|1317.4|181
1631095500000|2021-09-08 10:05:00|1318.8|1317.8|1319|1318|1319.2|1318.2|1318.5|1317.5|58
1631095800000|2021-09-08 10:10:00|1319.1|1318.1|1319.6|1318.6|1319.6|1318.6|1318.6|1317.6|443
1631096100000|2021-09-08 10:15:00|1319.7|1318.7|1319.6|1318.6|1319.9|1318.9|1319.5|1318.5|68
1631096400000|2021-09-08 10:20:00|1319.7|1318.7|1319.8|1318.8|1320|1319|1319.7|1318.7|64
1631096700000|2021-09-08 10:25:00|1320|1319|1320.4|1319.4|1320.4|1319.4|1319.8|1318.8|280
1631097000000|2021-09-08 10:30:00|1320.6|1319.6|1320.5|1319.5|1321.1|1320.1|1320.3|1319.3|365
1631097300000|2021-09-08 10:35:00|1320.8|1319.8|1320.7|1319.7|1321.1|1320.1|1320.7|1319.7|42
1631097600000|2021-09-08 10:40:00|1321|1320|1321|1320|1321|1320|1320.7|1319.7|83
1631097900000|2021-09-08 10:45:00|1321.1|1320.1|1320.9|1319.9|1321.1|1320.1|1320.7|1319.7|79
1631098200000|2021-09-08 10:50:00|1321|1320|1321.5|1320.5|1321.5|1320.5|1320.9|1319.9|80
1631098500000|2021-09-08 10:55:00|1321.6|1320.6|1320.8|1319.8|1321.6|1320.6|1320.8|1319.8|62
1631098800000|2021-09-08 11:00:00|1320.9|1319.9|1321.4|1320.4|1321.9|1320.9|1320.9|1319.9|105
1631099100000|2021-09-08 11:05:00|1321.3|1320.3|1321.7|1320.7|1321.8|1320.8|1321.2|1320.2|45
1631099400000|2021-09-08 11:10:00|1321.6|1320.6|1322.5|1321.5|1322.7|1321.7|1321.6|1320.6|66
1631099700000|2021-09-08 11:15:00|1322.6|1321.6|1322.2|1321.2|1322.7|1321.7|1322.2|1321.2|39
1631100000000|2021-09-08 11:20:00|1322.1|1321.1|1321.7|1320.7|1322.1|1321.1|1321.6|1320.6|411
1631100300000|2021-09-08 11:25:00|1321.6|1320.6|1321.9|1320.9|1321.9|1320.9|1321.4|1320.4|29
1631100600000|2021-09-08 11:30:00|1322|1321|1321.7|1320.7|1322.1|1321.1|1321.6|1320.6|50
1631100900000|2021-09-08 11:35:00|1321.8|1320.8|1322|1321|1322.1|1321.1|1321.8|1320.8|1720
1631101200000|2021-09-08 11:40:00|1322.1|1321.1|1321.6|1320.6|1322.1|1321.1|1321.4|1320.4|22
1631101500000|2021-09-08 11:45:00|1321.7|1320.7|1321.5|1320.5|1321.7|1320.7|1321.4|1320.4|19
1631101800000|2021-09-08 11:50:00|1321.3|1320.3|1321.5|1320.5|1321.6|1320.6|1321.1|1320.1|157
1631102100000|2021-09-08 11:55:00|1321.7|1320.7|1321.1|1320.1|1321.7|1320.7|1321|1320|103
1631102400000|2021-09-08 12:00:00|1321|1320|1321.9|1320.9|1322.3|1321.3|1320.9|1319.9|96
1631102700000|2021-09-08 12:05:00|1322.1|1321.1|1320.5|1319.5|1322.1|1321.1|1320.5|1319.5|303
1631103000000|2021-09-08 12:10:00|1320.7|1319.7|1320.4|1319.4|1321.2|1320.2|1320.1|1319.1|230
1631103300000|2021-09-08 12:15:00|1320.6|1319.6|1319.8|1318.8|1320.6|1319.6|1319.6|1318.6|278
1631103600000|2021-09-08 12:20:00|1319.7|1318.7|1320.6|1319.6|1320.8|1319.8|1319.7|1318.7|91
1631103900000|2021-09-08 12:25:00|1320.4|1319.4|1320.6|1319.6|1320.9|1319.9|1320.3|1319.3|103
1631104200000|2021-09-08 12:30:00|1320.5|1319.5|1320.5|1319.5|1321|1320|1320.4|1319.4|90
1631104500000|2021-09-08 12:35:00|1320.4|1319.4|1321.6|1320.6|1321.7|1320.7|1320.4|1319.4|146
1631104800000|2021-09-08 12:40:00|1321.5|1320.5|1321.5|1320.5|1321.6|1320.6|1321.1|1320.1|80
1631105100000|2021-09-08 12:45:00|1321.6|1320.6|1322.4|1321.4|1322.4|1321.4|1321.4|1320.4|184
1631105400000|2021-09-08 12:50:00|1322.3|1321.3|1320.7|1319.7|1322.5|1321.5|1320|1319|801
1631105700000|2021-09-08 12:55:00|1320.5|1319.5|1320.7|1319.7|1321|1320|1320.2|1319.2|587
1631106000000|2021-09-08 13:00:00|1320.8|1319.8|1321|1320|1321.3|1320.3|1320.6|1319.6|626
1631106300000|2021-09-08 13:05:00|1320.9|1319.9|1319.9|1318.9|1321.1|1320.1|1319.7|1318.7|410
1631106600000|2021-09-08 13:10:00|1320|1319|1319.6|1318.6|1320.1|1319.1|1319.4|1318.4|332
1631106900000|2021-09-08 13:15:00|1319.5|1318.5|1319.5|1318.5|1319.5|1318.5|1318.9|1317.9|314
1631107200000|2021-09-08 13:20:00|1319.4|1318.4|1319.7|1318.7|1319.9|1318.9|1319.1|1318.1|345
1631107500000|2021-09-08 13:25:00|1319.8|1318.8|1319.1|1318.1|1320|1319|1318.7|1317.7|477
1631107800000|2021-09-08 13:30:00|1318.9|1318.4|1315.1|1314.6|1319|1318.5|1315.1|1314.6|7000
1631108100000|2021-09-08 13:35:00|1315.2|1314.7|1315.4|1314.9|1315.9|1315.4|1314.1|1313.6|2797
1631108400000|2021-09-08 13:40:00|1315.5|1315|1314.1|1313.6|1315.5|1315|1313.8|1313.3|1657
1631108700000|2021-09-08 13:45:00|1314.2|1313.7|1314.1|1313.6|1314.5|1314|1313.2|1312.7|2280
1631109000000|2021-09-08 13:50:00|1314|1313.5|1312.9|1312.4|1314|1313.5|1312|1311.5|1964
1631109300000|2021-09-08 13:55:00|1312.7|1312.2|1311.7|1311.2|1313|1312.5|1311|1310.5|1417
1631109600000|2021-09-08 14:00:00|1311.6|1311.1|1310.7|1310.2|1312.4|1311.9|1310.6|1310.1|2299
1631109900000|2021-09-08 14:05:00|1310.8|1310.3|1311.8|1311.3|1311.8|1311.3|1310.2|1309.7|6045
1631110200000|2021-09-08 14:10:00|1311.9|1311.4|1311.3|1310.8|1311.9|1311.4|1310.8|1310.3|2751
1631110500000|2021-09-08 14:15:00|1311.4|1310.9|1311.4|1310.9|1312|1311.5|1310.7|1310.2|3891
1631110800000|2021-09-08 14:20:00|1311.3|1310.8|1310.3|1309.8|1312.1|1311.6|1310.3|1309.8|1179
1631111100000|2021-09-08 14:25:00|1310.1|1309.6|1310.1|1309.6|1310.8|1310.3|1309.7|1309.2|1606
1631111400000|2021-09-08 14:30:00|1310|1309.5|1308.8|1308.3|1310.4|1309.9|1308.3|1307.8|1547
1631111700000|2021-09-08 14:35:00|1308.6|1308.1|1307.4|1306.9|1309.1|1308.6|1306.9|1306.4|2288
1631112000000|2021-09-08 14:40:00|1307.5|1307|1305.8|1305.3|1307.5|1307|1305.4|1304.9|1521
1631112300000|2021-09-08 14:45:00|1305.9|1305.4|1306.8|1306.3|1307|1306.5|1305|1304.5|1585
1631112600000|2021-09-08 14:50:00|1306.9|1306.4|1304.9|1304.4|1307.1|1306.6|1304.7|1304.2|1331
1631112900000|2021-09-08 14:55:00|1304.8|1304.3|1305.7|1305.2|1306.8|1306.3|1304.3|1303.8|1529
1631113200000|2021-09-08 15:00:00|1305.8|1305.3|1306.8|1306.3|1307.7|1307.2|1305.7|1305.2|1499
1631113500000|2021-09-08 15:05:00|1306.9|1306.4|1306.4|1305.9|1307.2|1306.7|1305.9|1305.4|1208
1631113800000|2021-09-08 15:10:00|1306.5|1306|1307.5|1307|1307.6|1307.1|1306.5|1306|1440
1631114100000|2021-09-08 15:15:00|1307.4|1306.9|1307.4|1306.9|1307.7|1307.2|1307.2|1306.7|1178
1631114400000|2021-09-08 15:20:00|1307.5|1307|1308.1|1307.6|1308.5|1308|1307.3|1306.8|912
1631114700000|2021-09-08 15:25:00|1308.2|1307.7|1307.3|1306.8|1308.2|1307.7|1307.2|1306.7|1072
1631115000000|2021-09-08 15:30:00|1307.4|1306.9|1307.2|1306.7|1308.3|1307.8|1306.8|1306.3|1122
1631115300000|2021-09-08 15:35:00|1307.1|1306.6|1307.3|1306.8|1307.6|1307.1|1307.1|1306.6|429
1631115600000|2021-09-08 15:40:00|1307.2|1306.7|1306.6|1306.1|1307.3|1306.8|1306.5|1306|740
1631115900000|2021-09-08 15:45:00|1306.7|1306.2|1306.2|1305.7|1307.5|1307|1306.2|1305.7|674
1631116200000|2021-09-08 15:50:00|1306.1|1305.6|1306.3|1305.8|1306.4|1305.9|1305.7|1305.2|701
1631116500000|2021-09-08 15:55:00|1306.2|1305.7|1306.6|1306.1|1306.9|1306.4|1305.9|1305.4|736
1631116800000|2021-09-08 16:00:00|1306.7|1306.2|1306.4|1305.9|1307.6|1307.1|1305.5|1305|704
1631117100000|2021-09-08 16:05:00|1306.5|1306|1308|1307.5|1308|1307.5|1306.3|1305.8|588
1631117400000|2021-09-08 16:10:00|1308.1|1307.6|1308.3|1307.8|1308.5|1308|1307.8|1307.3|748
1631117700000|2021-09-08 16:15:00|1308.2|1307.7|1308.9|1308.4|1308.9|1308.4|1307.8|1307.3|544
1631118000000|2021-09-08 16:20:00|1309|1308.5|1309|1308.5|1309.2|1308.7|1308.6|1308.1|436
1631118300000|2021-09-08 16:25:00|1309.1|1308.6|1309.1|1308.6|1309.4|1308.9|1308.7|1308.2|394
1631118600000|2021-09-08 16:30:00|1309|1308.5|1309.4|1308.9|1309.4|1308.9|1308.4|1307.9|517
1631118900000|2021-09-08 16:35:00|1309.5|1309|1309.2|1308.7|1309.5|1309|1308.8|1308.3|514
1631119200000|2021-09-08 16:40:00|1309.3|1308.8|1308.7|1308.2|1309.5|1309|1308.6|1308.1|232
1631119500000|2021-09-08 16:45:00|1308.6|1308.1|1308.2|1307.7|1308.7|1308.2|1307.4|1306.9|351
1631119800000|2021-09-08 16:50:00|1308.1|1307.6|1307.8|1307.3|1308.1|1307.6|1307.7|1307.2|241
1631120100000|2021-09-08 16:55:00|1307.7|1307.2|1307.6|1307.1|1308|1307.5|1307.3|1306.8|418
1631120400000|2021-09-08 17:00:00|1307.5|1307|1307.9|1307.4|1308|1307.5|1306.9|1306.4|584
1631120700000|2021-09-08 17:05:00|1308|1307.5|1307.8|1307.3|1308.7|1308.2|1307.8|1307.3|418
1631121000000|2021-09-08 17:10:00|1307.7|1307.2|1307.8|1307.3|1308.1|1307.6|1307.5|1307|596
1631121300000|2021-09-08 17:15:00|1307.9|1307.4|1308.2|1307.7|1308.2|1307.7|1307.5|1307|1812
1631121600000|2021-09-08 17:20:00|1308.3|1307.8|1308.1|1307.6|1308.5|1308|1307.9|1307.4|2371
1631121900000|2021-09-08 17:25:00|1308|1307.5|1308.5|1308|1308.7|1308.2|1308|1307.5|332
1631122200000|2021-09-08 17:30:00|1308.6|1308.1|1307.9|1307.4|1308.6|1308.1|1307.9|1307.4|380
1631122500000|2021-09-08 17:35:00|1308|1307.5|1307.7|1307.2|1308.1|1307.6|1307.6|1307.1|298
1631122800000|2021-09-08 17:40:00|1307.8|1307.3|1308.7|1308.2|1308.7|1308.2|1307.8|1307.3|360
1631123100000|2021-09-08 17:45:00|1308.6|1308.1|1308.7|1308.2|1309.1|1308.6|1308.5|1308|481
1631123400000|2021-09-08 17:50:00|1308.8|1308.3|1308.3|1307.8|1309|1308.5|1308.1|1307.6|318
1631123700000|2021-09-08 17:55:00|1308.4|1307.9|1307.9|1307.4|1308.4|1307.9|1307.8|1307.3|239
1631124000000|2021-09-08 18:00:00|1308|1307.5|1309.3|1308.8|1309.6|1309.1|1307.8|1307.3|902
1631124300000|2021-09-08 18:05:00|1309.4|1308.9|1309.1|1308.6|1309.7|1309.2|1308.9|1308.4|756
1631124600000|2021-09-08 18:10:00|1309.2|1308.7|1309.5|1309|1309.5|1309|1309.1|1308.6|376
1631124900000|2021-09-08 18:15:00|1309.6|1309.1|1309.1|1308.6|1309.7|1309.2|1308.9|1308.4|558
1631125200000|2021-09-08 18:20:00|1309.3|1308.8|1308.9|1308.4|1309.3|1308.8|1308.8|1308.3|2238
1631125500000|2021-09-08 18:25:00|1308.8|1308.3|1309.2|1308.7|1309.2|1308.7|1308.8|1308.3|262
1631125800000|2021-09-08 18:30:00|1309.1|1308.6|1309.1|1308.6|1309.3|1308.8|1308.8|1308.3|348
1631126100000|2021-09-08 18:35:00|1309|1308.5|1309.5|1309|1309.5|1309|1308.9|1308.4|359
1631126400000|2021-09-08 18:40:00|1309.6|1309.1|1309.7|1309.2|1309.7|1309.2|1308.9|1308.4|368
1631126700000|2021-09-08 18:45:00|1309.6|1309.1|1309.1|1308.6|1309.6|1309.1|1309.1|1308.6|380
1631127000000|2021-09-08 18:50:00|1309|1308.5|1308.7|1308.2|1309|1308.5|1308.6|1308.1|367
1631127300000|2021-09-08 18:55:00|1308.6|1308.1|1308.8|1308.3|1308.9|1308.4|1308.6|1308.1|328
1631127600000|2021-09-08 19:00:00|1308.7|1308.2|1308.8|1308.3|1309.1|1308.6|1308.6|1308.1|423
1631127900000|2021-09-08 19:05:00|1308.9|1308.4|1309|1308.5|1309.1|1308.6|1308.4|1307.9|381
1631128200000|2021-09-08 19:10:00|1308.9|1308.4|1308.9|1308.4|1309|1308.5|1308.7|1308.2|395
1631128500000|2021-09-08 19:15:00|1309|1308.5|1309.5|1309|1309.6|1309.1|1308.6|1308.1|1066
1631128800000|2021-09-08 19:20:00|1309.4|1308.9|1309|1308.5|1309.6|1309.1|1308.9|1308.4|460
1631129100000|2021-09-08 19:25:00|1309.1|1308.6|1308.4|1307.9|1309.1|1308.6|1308.3|1307.8|528
1631129400000|2021-09-08 19:30:00|1308.5|1308|1308.2|1307.7|1308.6|1308.1|1308.1|1307.6|441
1631129700000|2021-09-08 19:35:00|1308.1|1307.6|1308.1|1307.6|1308.3|1307.8|1307.9|1307.4|383
1631130000000|2021-09-08 19:40:00|1308|1307.5|1308.3|1307.8|1308.4|1307.9|1307.8|1307.3|5207
1631130300000|2021-09-08 19:45:00|1308.2|1307.7|1307.7|1307.2|1308.4|1307.9|1307.7|1307.2|1371
1631130600000|2021-09-08 19:50:00|1307.9|1307.4|1308.3|1307.8|1308.5|1308|1307.9|1307.4|1060
1631130900000|2021-09-08 19:55:00|1308.2|1307.7|1306.5|1306|1308.2|1307.7|1306.5|1306|12864
1631131200000|2021-09-08 20:00:00|1306.8|1305.8|1306.1|1305.1|1306.9|1305.9|1306|1305|1154
1631131500000|2021-09-08 20:05:00|1306|1305|1305.3|1304.3|1306.1|1305.1|1305.3|1304.3|392
1631131800000|2021-09-08 20:10:00|1305.4|1304.4|1305.3|1304.3|1305.4|1304.4|1304.6|1303.6|326
1631132100000|2021-09-08 20:15:00|1305|1304|1305|1304|1305.2|1304.2|1304.9|1303.9|139
1631132400000|2021-09-08 20:20:00|1305.1|1304.1|1304.8|1303.8|1305.4|1304.4|1304.8|1303.8|14
1631132700000|2021-09-08 20:25:00|1305.6|1304.6|1305.4|1304.4|1305.6|1304.6|1305.3|1304.3|7
1631133000000|2021-09-08 20:30:00|1305.3|1304.3|1305.8|1304.8|1306|1305|1305.2|1304.2|113
1631133300000|2021-09-08 20:35:00|1305.9|1304.9|1305.9|1304.9|1305.9|1304.9|1305.9|1304.9|2
1631133600000|2021-09-08 20:40:00|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|2
1631133900000|2021-09-08 20:45:00|1305.6|1304.6|1305.3|1304.3|1305.6|1304.6|1305|1304|208
1631134200000|2021-09-08 20:50:00|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|11
1631134500000|2021-09-08 20:55:00|1305.9|1304.9|1304.9|1303.9|1306.2|1305.2|1304.8|1303.8|29
1631138400000|2021-09-08 22:00:00|1305.3|1303.3|1305.2|1303.2|1305.7|1303.7|1305.2|1303.2|0
1631138700000|2021-09-08 22:05:00|1305.3|1303.3|1305.2|1303.2|1305.4|1303.4|1305.2|1303.2|0
1631139000000|2021-09-08 22:10:00|1305.3|1303.3|1305.2|1303.2|1305.3|1303.3|1305.1|1303.1|0
1631139300000|2021-09-08 22:15:00|1305.3|1303.3|1305.2|1303.2|1305.3|1303.3|1305.2|1303.2|0
1631139600000|2021-09-08 22:20:00|1305.3|1303.3|1305.2|1303.2|1305.3|1303.3|1305.2|1303.2|0
1631139900000|2021-09-08 22:25:00|1305.3|1303.3|1305.2|1303.2|1305.3|1303.3|1305.1|1303.1|0
1631140200000|2021-09-08 22:30:00|1305.1|1303.1|1304.8|1302.8|1305.1|1303.1|1304.8|1302.8|0
1631140500000|2021-09-08 22:35:00|1304.9|1302.9|1304.8|1302.8|1304.9|1302.9|1304.8|1302.8|0
1631140800000|2021-09-08 22:40:00|1304.9|1302.9|1304.8|1302.8|1304.9|1302.9|1304.8|1302.8|0
1631141100000|2021-09-08 22:45:00|1304.9|1302.9|1304.8|1302.8|1304.9|1302.9|1304.8|1302.8|0
1631141400000|2021-09-08 22:50:00|1304.7|1302.7|1304.7|1302.7|1304.8|1302.8|1304.6|1302.6|0
1631141700000|2021-09-08 22:55:00|1304.6|1302.6|1304.7|1302.7|1304.7|1302.7|1304.5|1302.5|0
1631142000000|2021-09-08 23:00:00|1304.6|1302.6|1304.5|1302.5|1304.7|1302.7|1304.4|1302.4|0
1631142300000|2021-09-08 23:05:00|1304.4|1302.4|1304.6|1302.6|1304.6|1302.6|1304.4|1302.4|0
1631142600000|2021-09-08 23:10:00|1304.7|1302.7|1304.6|1302.6|1304.7|1302.7|1304.5|1302.5|0
1631142900000|2021-09-08 23:15:00|1304.7|1302.7|1304.8|1302.8|1304.8|1302.8|1304.7|1302.7|0
1631143200000|2021-09-08 23:20:00|1304.7|1302.7|1304.8|1302.8|1304.8|1302.8|1304.7|1302.7|0
1631143500000|2021-09-08 23:25:00|1304.7|1302.7|1304.5|1302.5|1304.7|1302.7|1304.5|1302.5|0
1631143800000|2021-09-08 23:30:00|1304.4|1302.4|1304.4|1302.4|1304.5|1302.5|1304.3|1302.3|0
1631144100000|2021-09-08 23:35:00|1304.3|1302.3|1304.2|1302.2|1304.4|1302.4|1304.2|1302.2|0
1631144400000|2021-09-08 23:40:00|1304.1|1302.1|1304.5|1302.5|1304.5|1302.5|1304.1|1302.1|0
1631144700000|2021-09-08 23:45:00|1304.6|1302.6|1304.8|1302.8|1305|1303|1304.5|1302.5|0
1631145000000|2021-09-08 23:50:00|1304.7|1302.7|1304.6|1302.6|1304.8|1302.8|1304.6|1302.6|0
1631145300000|2021-09-08 23:55:00|1304.7|1302.7|1304.5|1302.5|1304.7|1302.7|1304.4|1302.4|0
1631145600000|2021-09-09 00:00:00|1304.6|1302.6|1305.6|1304.6|1305.9|1304.9|1304.2|1302.4|75
1631145900000|2021-09-09 00:05:00|1304.9|1303.9|1305.3|1304.3|1305.3|1304.3|1304.9|1303.9|5
1631146200000|2021-09-09 00:10:00|1305.1|1304.1|1304.4|1303.4|1305.1|1304.1|1304.3|1303.3|71
1631146500000|2021-09-09 00:15:00|1304.5|1303.5|1305.1|1304.1|1305.1|1304.1|1304.5|1303.5|45
1631147100000|2021-09-09 00:25:00|1305.6|1304.6|1305.6|1304.6|1305.6|1304.6|1305.6|1304.6|1
1631147400000|2021-09-09 00:30:00|1305.5|1304.5|1305.2|1304.2|1305.5|1304.5|1305.2|1304.2|4
1631148000000|2021-09-09 00:40:00|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1304.4|1303.4|1
1631148300000|2021-09-09 00:45:00|1304.1|1303.1|1302.9|1301.9|1304.1|1303.1|1302.9|1301.9|55
1631148600000|2021-09-09 00:50:00|1302.4|1301.4|1302.3|1301.3|1302.4|1301.4|1301.7|1300.7|70
1631148900000|2021-09-09 00:55:00|1302.2|1301.2|1302.4|1301.4|1302.4|1301.4|1302.2|1301.2|6
1631149200000|2021-09-09 01:00:00|1302|1301|1302.4|1301.4|1302.4|1301.4|1301|1300|120
1631149500000|2021-09-09 01:05:00|||||||||1
1631149800000|2021-09-09 01:10:00|1302.2|1301.2|1302.1|1301.1|1302.4|1301.4|1301.9|1300.9|20
1631150100000|2021-09-09 01:15:00|1302|1301|1303.3|1302.3|1303.7|1302.7|1302|1301|60
1631150400000|2021-09-09 01:20:00|1303.7|1302.7|1303.6|1302.6|1304.5|1303.5|1303.6|1302.6|33
1631150700000|2021-09-09 01:25:00|1303.2|1302.2|1303.2|1302.2|1303.2|1302.2|1303.2|1302.2|3
1631151000000|2021-09-09 01:30:00|1302.2|1301.2|1303.1|1302.1|1303.1|1302.1|1299.8|1298.8|92
1631151300000|2021-09-09 01:35:00|1302.8|1301.8|1300.5|1299.5|1302.8|1301.8|1300.1|1299.1|51
1631151600000|2021-09-09 01:40:00|1300.7|1299.7|1301.5|1300.5|1301.5|1300.5|1299.3|1298.3|59
1631151900000|2021-09-09 01:45:00|1301|1300|1300.8|1299.8|1301|1300|1299.7|1298.7|29
1631152200000|2021-09-09 01:50:00|1300.9|1299.9|1302.5|1301.5|1302.6|1301.6|1300.4|1299.4|8
1631152500000|2021-09-09 01:55:00|1302.1|1301.1|1302.4|1301.4|1302.8|1301.8|1301.1|1300.1|38
1631152800000|2021-09-09 02:00:00|1303|1302|1303.4|1302.4|1304.9|1303.9|1303|1302|66
1631153100000|2021-09-09 02:05:00|1303|1302|1302.2|1301.2|1303.1|1302.1|1301.8|1300.8|13
1631153400000|2021-09-09 02:10:00|1302.6|1301.6|1303.8|1302.8|1304.2|1303.2|1302.5|1301.5|21
1631153700000|2021-09-09 02:15:00|1303.7|1302.7|1303.8|1302.8|1304.4|1303.4|1303.7|1302.7|14
1631154000000|2021-09-09 02:20:00|1302.5|1301.5|1302.3|1301.3|1302.5|1301.5|1302.3|1301.3|5
1631154300000|2021-09-09 02:25:00|1302.7|1301.7|1303|1302|1303|1302|1302.7|1301.7|5
1631154600000|2021-09-09 02:30:00|1302.8|1301.8|1302.8|1301.8|1303.1|1302.1|1302.8|1301.8|7
1631154900000|2021-09-09 02:35:00|1302.2|1301.2|1303.1|1302.1|1303.2|1302.2|1302.2|1301.2|6
1631155200000|2021-09-09 02:40:00|1303.3|1302.3|1302.1|1301.1|1303.3|1302.3|1301.9|1300.9|28
1631155500000|2021-09-09 02:45:00|1301.5|1300.5|1300.7|1299.7|1301.5|1300.5|1300.2|1299.2|44
1631155800000|2021-09-09 02:50:00|1300.4|1299.4|1300.7|1299.7|1300.9|1299.9|1300.4|1299.4|10
1631156100000|2021-09-09 02:55:00|1300.2|1299.2|1300.6|1299.6|1300.6|1299.6|1300.1|1299.1|7
1631156400000|2021-09-09 03:00:00|1300.1|1299.1|1301|1300|1301.1|1300.1|1300.1|1299.1|17
1631156700000|2021-09-09 03:05:00|1301.6|1300.6|1301.4|1300.4|1301.6|1300.6|1301.2|1300.2|3
1631157000000|2021-09-09 03:10:00|1301.7|1300.7|1300.7|1299.7|1301.7|1300.7|1300.7|1299.7|5
1631157300000|2021-09-09 03:15:00|1300.4|1299.4|1299.7|1298.7|1300.4|1299.4|1299.7|1298.7|30
1631157600000|2021-09-09 03:20:00|1299.3|1298.3|1299|1298|1299.9|1298.9|1297.9|1296.9|80
1631157900000|2021-09-09 03:25:00|1298.4|1297.4|1298|1297|1299|1298|1298|1297|50
1631158200000|2021-09-09 03:30:00|1297.8|1296.8|1298.9|1297.9|1299.1|1298.1|1297.8|1296.8|30
1631158500000|2021-09-09 03:35:00|1299.5|1298.5|1299.6|1298.6|1299.6|1298.6|1299.5|1298.5|52
1631158800000|2021-09-09 03:40:00|1299.9|1298.9|1300.1|1299.1|1300.5|1299.5|1299.9|1298.9|8
1631159100000|2021-09-09 03:45:00|1300.4|1299.4|1299.9|1298.9|1300.6|1299.6|1299.9|1298.9|15
1631159400000|2021-09-09 03:50:00|1299.5|1298.5|1299.7|1298.7|1300|1299|1299.5|1298.5|64
1631159700000|2021-09-09 03:55:00|1299.5|1298.5|1299.2|1298.2|1299.6|1298.6|1299.2|1298.2|12
1631160000000|2021-09-09 04:00:00|1299.1|1298.1|1299.1|1298.1|1299.1|1298.1|1299.1|1298.1|2
1631160300000|2021-09-09 04:05:00|1299|1298|1298.9|1297.9|1299|1298|1298.9|1297.9|3
1631160600000|2021-09-09 04:10:00|1298.5|1297.5|1299.1|1298.1|1299.1|1298.1|1298.5|1297.5|9
1631160900000|2021-09-09 04:15:00|1298.9|1297.9|1298.8|1297.8|1298.9|1297.9|1298.8|1297.8|11
1631161200000|2021-09-09 04:20:00|1298.6|1297.6|1298.3|1297.3|1298.6|1297.6|1298.3|1297.3|13
1631161500000|2021-09-09 04:25:00|1298.2|1297.2|1298.8|1297.8|1298.8|1297.8|1298.2|1297.2|31
1631161800000|2021-09-09 04:30:00|1298.2|1297.2|1298|1297|1298.2|1297.2|1298|1297|2
1631162100000|2021-09-09 04:35:00|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1298|1297|10
1631162400000|2021-09-09 04:40:00|1297.8|1296.8|1297.6|1296.6|1297.8|1296.8|1297.1|1296.1|62
1631162700000|2021-09-09 04:45:00|1297.8|1296.8|1297.3|1296.3|1297.8|1296.8|1296.8|1295.8|48
1631163000000|2021-09-09 04:50:00|1297.1|1296.1|1297.4|1296.4|1297.4|1296.4|1296.9|1295.9|9
1631163300000|2021-09-09 04:55:00|1297.3|1296.3|1297.5|1296.5|1297.5|1296.5|1297.3|1296.3|14
1631163600000|2021-09-09 05:00:00|1297|1296|1296.2|1295.2|1297|1296|1295.8|1294.8|56
1631163900000|2021-09-09 05:05:00|1296.1|1295.1|1295.9|1294.9|1296.1|1295.1|1295.2|1294.2|164
1631164200000|2021-09-09 05:10:00|1296.3|1295.3|1297|1296|1297.2|1296.2|1296.2|1295.2|278
1631164500000|2021-09-09 05:15:00|1296.9|1295.9|1297.6|1296.6|1297.6|1296.6|1296.5|1295.5|21
1631164800000|2021-09-09 05:20:00|1297.4|1296.4|1297.3|1296.3|1297.8|1296.8|1297.3|1296.3|44
1631165100000|2021-09-09 05:25:00|1297.2|1296.2|1294.8|1293.8|1297.2|1296.2|1294.8|1293.8|231
1631165400000|2021-09-09 05:30:00|1294.5|1293.5|1294.4|1293.4|1294.9|1293.9|1294.3|1293.3|98
1631165700000|2021-09-09 05:35:00|1295.1|1294.1|1296.3|1295.3|1296.4|1295.4|1294.6|1293.6|30
1631166000000|2021-09-09 05:40:00|1296|1295|1295.7|1294.7|1296|1295|1295|1294|24
1631166300000|2021-09-09 05:45:00|1295.6|1294.6|1296.8|1295.8|1296.8|1295.8|1295.6|1294.6|20
1631166600000|2021-09-09 05:50:00|1296.7|1295.7|1295.9|1294.9|1296.8|1295.8|1295.7|1294.7|54
1631166900000|2021-09-09 05:55:00|1296.2|1295.2|1295.8|1294.8|1296.5|1295.5|1295.7|1294.7|57
1631167200000|2021-09-09 06:00:00|1295.9|1294.9|1296.2|1295.2|1296.4|1295.4|1295.7|1294.7|183
1631167500000|2021-09-09 06:05:00|1296.1|1295.1|1296.1|1295.1|1296.8|1295.8|1296|1295|187
1631167800000|2021-09-09 06:10:00|1295.9|1294.9|1296.8|1295.8|1296.8|1295.8|1295.8|1294.8|205
1631168100000|2021-09-09 06:15:00|1297.4|1296.4|1296.7|1295.7|1297.7|1296.7|1296.7|1295.7|1211
1631168400000|2021-09-09 06:20:00|1296.9|1295.9|1296.5|1295.5|1298|1297|1296.5|1295.5|303
1631168700000|2021-09-09 06:25:00|1296.6|1295.6|1296.9|1295.9|1297.4|1296.4|1296.3|1295.3|241
1631169000000|2021-09-09 06:30:00|1296.8|1295.8|1296.5|1295.5|1297.1|1296.1|1296.4|1295.4|250
1631169300000|2021-09-09 06:35:00|1296.3|1295.3|1296.7|1295.7|1297|1296|1296.3|1295.3|110
1631169600000|2021-09-09 06:40:00|1296.5|1295.5|1296.3|1295.3|1296.8|1295.8|1296.1|1295.1|1771
1631169900000|2021-09-09 06:45:00|1296.5|1295.5|1296.6|1295.6|1297.2|1296.2|1296|1295|473
1631170200000|2021-09-09 06:50:00|1296.5|1295.5|1296.5|1295.5|1297.3|1296.3|1296.3|1295.3|162
1631170500000|2021-09-09 06:55:00|1296.3|1295.3|1296.7|1295.7|1296.8|1295.8|1296.3|1295.3|199
1631170800000|2021-09-09 07:00:00|1296.6|1295.6|1295.3|1294.3|1296.7|1295.7|1294.8|1293.8|1135
1631171100000|2021-09-09 07:05:00|1295.4|1294.4|1296|1295|1296.5|1295.5|1294.5|1293.5|395
1631171400000|2021-09-09 07:10:00|1295.9|1294.9|1297.8|1296.8|1297.8|1296.8|1295.6|1294.6|361
1631171700000|2021-09-09 07:15:00|1297.9|1296.9|1298.3|1297.3|1298.8|1297.8|1297.7|1296.7|1946
1631172000000|2021-09-09 07:20:00|1298.2|1297.2|1298.7|1297.7|1298.7|1297.7|1297.9|1296.9|181
1631172300000|2021-09-09 07:25:00|1298.6|1297.6|1298.3|1297.3|1298.9|1297.9|1298.1|1297.1|191
1631172600000|2021-09-09 07:30:00|1298.4|1297.4|1298|1297|1298.8|1297.8|1298|1297|256
1631172900000|2021-09-09 07:35:00|1297.9|1296.9|1294.4|1293.4|1298.3|1297.3|1294.3|1293.3|490
1631173200000|2021-09-09 07:40:00|1294.3|1293.3|1293.4|1292.4|1294.8|1293.8|1292.5|1291.5|483
1631173500000|2021-09-09 07:45:00|1293.8|1292.8|1294.2|1293.2|1294.6|1293.6|1293.4|1292.4|54
1631173800000|2021-09-09 07:50:00|1294.4|1293.4|1296.9|1295.9|1298.2|1297.2|1294.4|1293.4|853
1631174100000|2021-09-09 07:55:00|1296.8|1295.8|1296|1295|1296.9|1295.9|1295.4|1294.4|516
1631174400000|2021-09-09 08:00:00|1295.9|1294.9|1297.1|1296.1|1297.7|1296.7|1295.8|1294.8|287
1631174700000|2021-09-09 08:05:00|1297.3|1296.3|1296.6|1295.6|1297.6|1296.6|1296.3|1295.3|336
1631175000000|2021-09-09 08:10:00|1296.8|1295.8|1297.5|1296.5|1297.7|1296.7|1296.6|1295.6|5472
1631175300000|2021-09-09 08:15:00|1297.7|1296.7|1297.9|1296.9|1297.9|1296.9|1297.3|1296.3|699
1631175600000|2021-09-09 08:20:00|1297.7|1296.7|1296.3|1295.3|1297.8|1296.8|1296.3|1295.3|720
1631175900000|2021-09-09 08:25:00|1296.2|1295.2|1295.3|1294.3|1296.4|1295.4|1295|1294|90
1631176200000|2021-09-09 08:30:00|1295.4|1294.4|1295.3|1294.3|1295.6|1294.6|1294.7|1293.7|287
1631176500000|2021-09-09 08:35:00|1295.4|1294.4|1294.6|1293.6|1295.8|1294.8|1294.6|1293.6|354
1631176800000|2021-09-09 08:40:00|1294.7|1293.7|1294.8|1293.8|1295.3|1294.3|1294.7|1293.7|269
1631177100000|2021-09-09 08:45:00|1294.9|1293.9|1294.6|1293.6|1295|1294|1294.5|1293.5|136
1631177400000|2021-09-09 08:50:00|1294.8|1293.8|1294.4|1293.4|1294.8|1293.8|1294.4|1293.4|43
1631177700000|2021-09-09 08:55:00|1294.3|1293.3|1294.2|1293.2|1294.5|1293.5|1294.1|1293.1|199
1631178000000|2021-09-09 09:00:00|1294.1|1293.1|1293.9|1292.9|1294.3|1293.3|1293.7|1292.7|100
1631178300000|2021-09-09 09:05:00|1294|1293|1294.1|1293.1|1294.2|1293.2|1293.8|1292.8|68
1631178600000|2021-09-09 09:10:00|1294|1293|1293.7|1292.7|1294.3|1293.3|1293.4|1292.4|629
1631178900000|2021-09-09 09:15:00|1293.8|1292.8|1294.4|1293.4|1294.8|1293.8|1293.3|1292.3|109
1631179200000|2021-09-09 09:20:00|1294.5|1293.5|1295|1294|1295.2|1294.2|1294.5|1293.5|41
1631179500000|2021-09-09 09:25:00|1295.1|1294.1|1295.6|1294.6|1295.8|1294.8|1295.1|1294.1|87
1631179800000|2021-09-09 09:30:00|1295.8|1294.8|1296.5|1295.5|1296.9|1295.9|1295.6|1294.6|518
1631180100000|2021-09-09 09:35:00|1296.4|1295.4|1296.4|1295.4|1296.4|1295.4|1296|1295|26
1631180400000|2021-09-09 09:40:00|1296.5|1295.5|1296.1|1295.1|1297|1296|1296|1295|48
1631180700000|2021-09-09 09:45:00|1296.2|1295.2|1296.2|1295.2|1296.6|1295.6|1296.1|1295.1|429
1631181000000|2021-09-09 09:50:00|1296.3|1295.3|1295.9|1294.9|1296.3|1295.3|1295.9|1294.9|34
1631181300000|2021-09-09 09:55:00|1296.2|1295.2|1296.2|1295.2|1296.5|1295.5|1296.1|1295.1|88
1631181600000|2021-09-09 10:00:00|1296.3|1295.3|1296.6|1295.6|1296.7|1295.7|1295.9|1294.9|1572
1631181900000|2021-09-09 10:05:00|1296.7|1295.7|1296.5|1295.5|1296.9|1295.9|1296.4|1295.4|272
1631182200000|2021-09-09 10:10:00|1296.4|1295.4|1296.2|1295.2|1296.7|1295.7|1296.2|1295.2|164
1631182500000|2021-09-09 10:15:00|1296.3|1295.3|1296.5|1295.5|1296.7|1295.7|1296.3|1295.3|49
1631182800000|2021-09-09 10:20:00|1296.4|1295.4|1296.1|1295.1|1297.1|1296.1|1295.8|1294.8|417
1631183100000|2021-09-09 10:25:00|1296.2|1295.2|1296.2|1295.2|1296.3|1295.3|1296.1|1295.1|34
1631183400000|2021-09-09 10:30:00|1296.1|1295.1|1296.1|1295.1|1296.5|1295.5|1296.1|1295.1|63
1631183700000|2021-09-09 10:35:00|1296|1295|1295.4|1294.4|1296|1295|1295.3|1294.3|352
1631184000000|2021-09-09 10:40:00|1295.6|1294.6|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|91
1631184300000|2021-09-09 10:45:00|1295|1294|1294.9|1293.9|1295|1294|1294.7|1293.7|262
1631184600000|2021-09-09 10:50:00|1295|1294|1295|1294|1295|1294|1294.7|1293.7|102
1631184900000|2021-09-09 10:55:00|1295.1|1294.1|1295|1294|1295.1|1294.1|1294.8|1293.8|27
1631185200000|2021-09-09 11:00:00|1295.1|1294.1|1295.9|1294.9|1296.1|1295.1|1295.1|1294.1|59
1631185500000|2021-09-09 11:05:00|1296.2|1295.2|1296.1|1295.1|1296.7|1295.7|1295.9|1294.9|171
1631185800000|2021-09-09 11:10:00|1296.2|1295.2|1296.1|1295.1|1296.4|1295.4|1296.1|1295.1|24
1631186100000|2021-09-09 11:15:00|1296.2|1295.2|1296.1|1295.1|1296.3|1295.3|1295.9|1294.9|68
1631186400000|2021-09-09 11:20:00|1296|1295|1296.1|1295.1|1296.1|1295.1|1295.9|1294.9|67
1631186700000|2021-09-09 11:25:00|1296|1295|1296|1295|1296.1|1295.1|1295.7|1294.7|157
1631187000000|2021-09-09 11:30:00|1296.1|1295.1|1297.4|1296.4|1297.5|1296.5|1296.1|1295.1|676
1631187300000|2021-09-09 11:35:00|1297.6|1296.6|1297.2|1296.2|1297.6|1296.6|1297.1|1296.1|33
1631187600000|2021-09-09 11:40:00|1297.3|1296.3|1296.4|1295.4|1297.3|1296.3|1296.2|1295.2|71
1631187900000|2021-09-09 11:45:00|1296.2|1295.2|1298.8|1297.8|1298.8|1297.8|1296.2|1295.2|230
1631188200000|2021-09-09 11:50:00|1298.9|1297.9|1299.1|1298.1|1299.5|1298.5|1298.8|1297.8|128
1631188500000|2021-09-09 11:55:00|1299.2|1298.2|1300.5|1299.5|1300.5|1299.5|1299.2|1298.2|264
1631188800000|2021-09-09 12:00:00|1300.7|1299.7|1300.6|1299.6|1300.8|1299.8|1300.1|1299.1|73
1631189100000|2021-09-09 12:05:00|1300.9|1299.9|1300.2|1299.2|1301.3|1300.3|1300.1|1299.1|113
1631189400000|2021-09-09 12:10:00|1300.1|1299.1|1300|1299|1300.6|1299.6|1300|1299|132
1631189700000|2021-09-09 12:15:00|1300.2|1299.2|1299.8|1298.8|1300.8|1299.8|1299.8|1298.8|223
1631190000000|2021-09-09 12:20:00|1299.7|1298.7|1298.9|1297.9|1299.8|1298.8|1298.9|1297.9|547
1631190300000|2021-09-09 12:25:00|1298.8|1297.8|1298.3|1297.3|1299.1|1298.1|1298.3|1297.3|260
1631190600000|2021-09-09 12:30:00|1298|1297|1298.4|1297.4|1298.5|1297.5|1297|1296|426
1631190900000|2021-09-09 12:35:00|1298.3|1297.3|1297.5|1296.5|1298.5|1297.5|1297.2|1296.2|187
1631191200000|2021-09-09 12:40:00|1297.8|1296.8|1297.6|1296.6|1298.1|1297.1|1297.6|1296.6|164
1631191500000|2021-09-09 12:45:00|1297.5|1296.5|1299.2|1298.2|1299.2|1298.2|1297.2|1296.2|273
1631191800000|2021-09-09 12:50:00|1299.3|1298.3|1299.6|1298.6|1300.1|1299.1|1298.9|1297.9|2876
1631192100000|2021-09-09 12:55:00|1299.5|1298.5|1299.3|1298.3|1300.1|1299.1|1299.2|1298.2|2599
1631192400000|2021-09-09 13:00:00|1299.4|1298.4|1298.9|1297.9|1299.5|1298.5|1298.4|1297.4|930
1631192700000|2021-09-09 13:05:00|1299|1298|1300.4|1299.4|1300.4|1299.4|1298.7|1297.7|291
1631193000000|2021-09-09 13:10:00|1300.3|1299.3|1300.2|1299.2|1300.7|1299.7|1299.9|1298.9|438
1631193300000|2021-09-09 13:15:00|1300.1|1299.1|1300.3|1299.3|1300.5|1299.5|1299.9|1298.9|858
1631193600000|2021-09-09 13:20:00|1300.2|1299.2|1300.4|1299.4|1300.6|1299.6|1300|1299|276
1631193900000|2021-09-09 13:25:00|1300.3|1299.3|1300.5|1299.5|1300.9|1299.9|1300.2|1299.2|463
1631194200000|2021-09-09 13:30:00|1300.2|1299.7|1300.3|1299.8|1301|1300.5|1298|1297.5|5094
1631194500000|2021-09-09 13:35:00|1300.4|1299.9|1303.9|1303.4|1303.9|1303.4|1300.4|1299.9|2248
1631194800000|2021-09-09 13:40:00|1304|1303.5|1303.1|1302.6|1304.4|1303.9|1302.4|1301.9|1665
1631195100000|2021-09-09 13:45:00|1303.2|1302.7|1302.3|1301.8|1303.4|1302.9|1302.2|1301.7|1145
1631195400000|2021-09-09 13:50:00|1302.4|1301.9|1302.5|1302|1303.4|1302.9|1302.3|1301.8|1544
1631195700000|2021-09-09 13:55:00|1302.6|1302.1|1303.2|1302.7|1303.3|1302.8|1301.6|1301.1|3558
1631196000000|2021-09-09 14:00:00|1303.1|1302.6|1302.8|1302.3|1303.8|1303.3|1302.7|1302.2|1922
1631196300000|2021-09-09 14:05:00|1302.7|1302.2|1303.6|1303.1|1303.8|1303.3|1302.3|1301.8|1542
1631196600000|2021-09-09 14:10:00|1303.5|1303|1303.4|1302.9|1303.8|1303.3|1302.7|1302.2|997
1631196900000|2021-09-09 14:15:00|1303.5|1303|1303.9|1303.4|1304|1303.5|1302.6|1302.1|818
1631197200000|2021-09-09 14:20:00|1304|1303.5|1304.8|1304.3|1305.1|1304.6|1303.9|1303.4|3575
1631197500000|2021-09-09 14:25:00|1304.9|1304.4|1305.2|1304.7|1305.9|1305.4|1304.9|1304.4|884
1631197800000|2021-09-09 14:30:00|1305.1|1304.6|1305.4|1304.9|1305.8|1305.3|1305.1|1304.6|803
1631198100000|2021-09-09 14:35:00|1305.5|1305|1306.2|1305.7|1306.4|1305.9|1305.3|1304.8|646
1631198400000|2021-09-09 14:40:00|1306.1|1305.6|1305.2|1304.7|1306.2|1305.7|1305.1|1304.6|527
1631198700000|2021-09-09 14:45:00|1305.3|1304.8|1305.5|1305|1306.1|1305.6|1305.3|1304.8|4308
1631199000000|2021-09-09 14:50:00|1305.4|1304.9|1305.7|1305.2|1306|1305.5|1305.1|1304.6|492
1631199300000|2021-09-09 14:55:00|1305.6|1305.1|1305.3|1304.8|1306|1305.5|1305|1304.5|11179
1631199600000|2021-09-09 15:00:00|1305.4|1304.9|1305.6|1305.1|1306|1305.5|1305.3|1304.8|2011
1631199900000|2021-09-09 15:05:00|1305.7|1305.2|1305.5|1305|1306.2|1305.7|1305.2|1304.7|437
1631200200000|2021-09-09 15:10:00|1305.6|1305.1|1305.9|1305.4|1305.9|1305.4|1305.1|1304.6|483
1631200500000|2021-09-09 15:15:00|1305.8|1305.3|1305|1304.5|1305.8|1305.3|1304.9|1304.4|760
1631200800000|2021-09-09 15:20:00|1304.9|1304.4|1304|1303.5|1305|1304.5|1303.7|1303.2|633
1631201100000|2021-09-09 15:25:00|1303.9|1303.4|1304.1|1303.6|1304.6|1304.1|1303.5|1303|1230
1631201400000|2021-09-09 15:30:00|1304.2|1303.7|1304.5|1304|1304.8|1304.3|1303.9|1303.4|945
1631201700000|2021-09-09 15:35:00|1304.4|1303.9|1303.6|1303.1|1304.6|1304.1|1303.3|1302.8|755
1631202000000|2021-09-09 15:40:00|1303.7|1303.2|1303.9|1303.4|1304.5|1304|1303.7|1303.2|456
1631202300000|2021-09-09 15:45:00|1303.8|1303.3|1303.3|1302.8|1304|1303.5|1302.8|1302.3|725
1631202600000|2021-09-09 15:50:00|1303.4|1302.9|1303.2|1302.7|1303.6|1303.1|1302.7|1302.2|601
1631202900000|2021-09-09 15:55:00|1303.1|1302.6|1303.8|1303.3|1304|1303.5|1303|1302.5|425
1631203200000|2021-09-09 16:00:00|1303.9|1303.4|1303.7|1303.2|1304.1|1303.6|1303.5|1303|452
1631203500000|2021-09-09 16:05:00|1303.8|1303.3|1304.1|1303.6|1304.2|1303.7|1303.6|1303.1|356
1631203800000|2021-09-09 16:10:00|1304|1303.5|1304.8|1304.3|1304.8|1304.3|1304|1303.5|589
1631204100000|2021-09-09 16:15:00|1304.6|1304.1|1304.4|1303.9|1304.8|1304.3|1303.9|1303.4|308
1631204400000|2021-09-09 16:20:00|1304.5|1304|1304.5|1304|1304.7|1304.2|1304.3|1303.8|774
1631204700000|2021-09-09 16:25:00|1304.6|1304.1|1304.6|1304.1|1304.9|1304.4|1304.6|1304.1|311
1631205000000|2021-09-09 16:30:00|1304.7|1304.2|1305.1|1304.6|1305.3|1304.8|1304.1|1303.6|241
1631205300000|2021-09-09 16:35:00|1305.2|1304.7|1305.2|1304.7|1305.4|1304.9|1305.1|1304.6|157
1631205600000|2021-09-09 16:40:00|1305.3|1304.8|1305.5|1305|1305.5|1305|1305.1|1304.6|201
1631205900000|2021-09-09 16:45:00|1305.4|1304.9|1305.5|1305|1305.5|1305|1305.2|1304.7|479
1631206200000|2021-09-09 16:50:00|1305.6|1305.1|1305|1304.5|1305.6|1305.1|1304.9|1304.4|228
1631206500000|2021-09-09 16:55:00|1304.9|1304.4|1304.2|1303.7|1304.9|1304.4|1304|1303.5|446
1631206800000|2021-09-09 17:00:00|1304.3|1303.8|1304.8|1304.3|1304.8|1304.3|1304.1|1303.6|405
1631207100000|2021-09-09 17:05:00|1304.9|1304.4|1304.7|1304.2|1305.1|1304.6|1304.3|1303.8|3247
1631207400000|2021-09-09 17:10:00|1304.8|1304.3|1305.5|1305|1305.5|1305|1304.8|1304.3|209
1631207700000|2021-09-09 17:15:00|1305.4|1304.9|1304.4|1303.9|1305.4|1304.9|1304.4|1303.9|2677
1631208000000|2021-09-09 17:20:00|1304.3|1303.8|1301.6|1301.1|1304.3|1303.8|1301.2|1300.7|1916
1631208300000|2021-09-09 17:25:00|1301.3|1300.8|1301.9|1301.4|1301.9|1301.4|1300.4|1299.9|2696
1631208600000|2021-09-09 17:30:00|1301.7|1301.2|1300.9|1300.4|1301.7|1301.2|1300.2|1299.7|856
1631208900000|2021-09-09 17:35:00|1300.8|1300.3|1300.5|1300|1301.4|1300.9|1300.3|1299.8|442
1631209200000|2021-09-09 17:40:00|1300.4|1299.9|1300.5|1300|1301.2|1300.7|1300.2|1299.7|452
1631209500000|2021-09-09 17:45:00|1300.4|1299.9|1301|1300.5|1301.3|1300.8|1300.3|1299.8|306
1631209800000|2021-09-09 17:50:00|1301.2|1300.7|1300.9|1300.4|1301.2|1300.7|1300.3|1299.8|250
1631210100000|2021-09-09 17:55:00|1301.1|1300.6|1301.2|1300.7|1301.5|1301|1300.9|1300.4|189
1631210400000|2021-09-09 18:00:00|1301|1300.5|1300|1299.5|1301.7|1301.2|1299.7|1299.2|811
1631210700000|2021-09-09 18:05:00|1300.1|1299.6|1301.6|1301.1|1301.6|1301.1|1300|1299.5|900
1631211000000|2021-09-09 18:10:00|1301.5|1301|1301.7|1301.2|1301.7|1301.2|1301.2|1300.7|285
1631211300000|2021-09-09 18:15:00|1301.6|1301.1|1301.5|1301|1301.7|1301.2|1301.3|1300.8|156
1631211600000|2021-09-09 18:20:00|1301.4|1300.9|1301.7|1301.2|1302|1301.5|1301.3|1300.8|362
1631211900000|2021-09-09 18:25:00|1301.8|1301.3|1302.2|1301.7|1302.3|1301.8|1301.8|1301.3|513
1631212200000|2021-09-09 18:30:00|1302.1|1301.6|1302.4|1301.9|1302.5|1302|1301.9|1301.4|794
1631212500000|2021-09-09 18:35:00|1302.3|1301.8|1301.3|1300.8|1302.6|1302.1|1301.3|1300.8|404
1631212800000|2021-09-09 18:40:00|1301.4|1300.9|1301|1300.5|1301.4|1300.9|1300.7|1300.2|295
1631213100000|2021-09-09 18:45:00|1301.1|1300.6|1302.5|1302|1302.5|1302|1300.9|1300.4|592
1631213400000|2021-09-09 18:50:00|1302.4|1301.9|1302.8|1302.3|1302.8|1302.3|1302.3|1301.8|454
1631213700000|2021-09-09 18:55:00|1302.9|1302.4|1302.6|1302.1|1303.2|1302.7|1302.6|1302.1|480
1631214000000|2021-09-09 19:00:00|1302.7|1302.2|1302.6|1302.1|1303|1302.5|1302.6|1302.1|678
1631214300000|2021-09-09 19:05:00|1302.7|1302.2|1302.7|1302.2|1303.2|1302.7|1302.6|1302.1|703
1631214600000|2021-09-09 19:10:00|1302.8|1302.3|1302.3|1301.8|1303.2|1302.7|1302.3|1301.8|1163
1631214900000|2021-09-09 19:15:00|1302.4|1301.9|1302.1|1301.6|1302.5|1302|1302.1|1301.6|770
1631215200000|2021-09-09 19:20:00|1302.2|1301.7|1302.7|1302.2|1302.7|1302.2|1302.2|1301.7|891
1631215500000|2021-09-09 19:25:00|1302.8|1302.3|1302.6|1302.1|1302.9|1302.4|1302.3|1301.8|1071
1631215800000|2021-09-09 19:30:00|1302.5|1302|1304|1303.5|1304.2|1303.7|1302.1|1301.6|1320
1631216100000|2021-09-09 19:35:00|1304.1|1303.6|1304.9|1304.4|1305.9|1305.4|1303.6|1303.1|1682
1631216400000|2021-09-09 19:40:00|1304.8|1304.3|1306.5|1306|1306.7|1306.2|1304.8|1304.3|1793
1631216700000|2021-09-09 19:45:00|1306.4|1305.9|1304.3|1303.8|1306.7|1306.2|1304.3|1303.8|1566
1631217000000|2021-09-09 19:50:00|1304.4|1303.9|1304.3|1303.8|1305.4|1304.9|1304.1|1303.6|1836
1631217300000|2021-09-09 19:55:00|1304.4|1303.9|1304.4|1303.9|1304.8|1304.3|1303.9|1303.4|5031
1631217600000|2021-09-09 20:00:00|1304.6|1303.6|1304.1|1303.1|1304.6|1303.6|1304|1303|1270
1631217900000|2021-09-09 20:05:00|1304.2|1303.2|1303.8|1302.8|1304.2|1303.2|1303.8|1302.8|258
1631218200000|2021-09-09 20:10:00|1303.7|1302.7|1303.4|1302.4|1304|1303|1303.2|1302.2|197
1631218500000|2021-09-09 20:15:00|1303.6|1302.6|1303.7|1302.7|1304|1303|1303.4|1302.4|27
1631218800000|2021-09-09 20:20:00|||||||||1
1631219100000|2021-09-09 20:25:00|1303.8|1302.8|1303.4|1302.4|1303.8|1302.8|1303.4|1302.4|2
1631219400000|2021-09-09 20:30:00|1303.3|1302.3|1303.7|1302.7|1303.7|1302.7|1303.3|1302.3|28
1631220300000|2021-09-09 20:45:00|1303.2|1302.2|1304.7|1303.7|1304.7|1303.7|1303.2|1302.2|65
1631220600000|2021-09-09 20:50:00|1304.9|1303.9|1304.4|1303.4|1304.9|1303.9|1304.4|1303.4|11
1631220900000|2021-09-09 20:55:00|1304.8|1303.8|1305.1|1304.1|1305.1|1304.1|1304.6|1303.6|2740
1631221800000|2021-09-09 21:10:00|1303.9|1302.9|1304|1303|1304|1303|1303.9|1302.9|2
1631224800000|2021-09-09 22:00:00|1304.6|1302.6|1304.2|1302.2|1304.6|1302.6|1304.1|1302.1|0
1631225100000|2021-09-09 22:05:00|1304.1|1302.1|1303.9|1301.9|1304.1|1302.1|1303.8|1301.8|0
1631225400000|2021-09-09 22:10:00|1304|1302|1304.2|1302.2|1304.4|1302.4|1303.9|1301.9|0
1631225700000|2021-09-09 22:15:00|1304.3|1302.3|1304.6|1302.6|1304.6|1302.6|1304.1|1302.1|0
1631226000000|2021-09-09 22:20:00|1304.5|1302.5|1304|1302|1304.6|1302.6|1304|1302|0
1631226300000|2021-09-09 22:25:00|1303.9|1301.9|1303.6|1301.6|1303.9|1301.9|1303.5|1301.5|0
1631226600000|2021-09-09 22:30:00|1303.5|1301.5|1303.4|1301.4|1303.6|1301.6|1303.3|1301.3|0
1631226900000|2021-09-09 22:35:00|1303.5|1301.5|1303.8|1301.8|1303.8|1301.8|1303.4|1301.4|0
1631227200000|2021-09-09 22:40:00|1303.9|1301.9|1303.6|1301.6|1303.9|1301.9|1303.6|1301.6|0
1631227500000|2021-09-09 22:45:00|1303.7|1301.7|1303.9|1301.9|1304.3|1302.3|1303.7|1301.7|0
1631227800000|2021-09-09 22:50:00|1304|1302|1304.2|1302.2|1304.2|1302.2|1304|1302|0
1631228100000|2021-09-09 22:55:00|1304|1302|1304.2|1302.2|1304.3|1302.3|1304|1302|0
1631228400000|2021-09-09 23:00:00|1304.1|1302.1|1303.8|1301.8|1304.2|1302.2|1303.4|1301.4|0
1631228700000|2021-09-09 23:05:00|1303.9|1301.9|1303.4|1301.4|1303.9|1301.9|1303.4|1301.4|0
1631229000000|2021-09-09 23:10:00|1303.5|1301.5|1303.8|1301.8|1303.8|1301.8|1303.5|1301.5|0
1631229300000|2021-09-09 23:15:00|1303.7|1301.7|1303.7|1301.7|1303.8|1301.8|1303.6|1301.6|0
1631229600000|2021-09-09 23:20:00|1303.8|1301.8|1303.9|1301.9|1304|1302|1303.8|1301.8|0
1631229900000|2021-09-09 23:25:00|1304|1302|1304|1302|1304|1302|1303.8|1301.8|0
1631230200000|2021-09-09 23:30:00|1304.1|1302.1|1304.2|1302.2|1304.4|1302.4|1304.1|1302.1|0
1631230500000|2021-09-09 23:35:00|1304.1|1302.1|1303.8|1301.8|1304.2|1302.2|1303.8|1301.8|0
1631230800000|2021-09-09 23:40:00|1303.7|1301.7|1304.1|1302.1|1304.1|1302.1|1303.7|1301.7|0
1631231100000|2021-09-09 23:45:00|1304.2|1302.2|1304|1302|1304.5|1302.5|1303.9|1301.9|0
1631231400000|2021-09-09 23:50:00|1304.1|1302.1|1304|1302|1304.2|1302.2|1303.9|1301.9|0
1631231700000|2021-09-09 23:55:00|1303.9|1301.9|1304|1302|1304.5|1302.5|1303.9|1301.9|0
1631232000000|2021-09-10 00:00:00|1306.5|1305.5|1306.3|1305.3|1306.5|1305.5|1305.4|1304.4|39
1631232300000|2021-09-10 00:05:00|1305.6|1304.6|1308.1|1307.1|1308.5|1307.5|1305.6|1304.6|109
1631232600000|2021-09-10 00:10:00|1307.9|1306.9|1307.5|1306.5|1307.9|1306.9|1307.5|1306.5|4
1631232900000|2021-09-10 00:15:00|1307.3|1306.3|1308.1|1307.1|1308.6|1307.6|1307.3|1306.3|46
1631233200000|2021-09-10 00:20:00|1308.6|1307.6|1307.6|1306.6|1308.6|1307.6|1307.6|1306.6|39
1631233500000|2021-09-10 00:25:00|1306.7|1305.7|1306.2|1305.2|1306.8|1305.8|1306.2|1305.2|64
1631233800000|2021-09-10 00:30:00|1306|1305|1305.9|1304.9|1306|1305|1305.9|1304.9|10
1631234100000|2021-09-10 00:35:00|1306|1305|1306|1305|1306.2|1305.2|1305.9|1304.9|11
1631234400000|2021-09-10 00:40:00|1306.1|1305.1|1306.2|1305.2|1306.5|1305.5|1306.1|1305.1|9
1631234700000|2021-09-10 00:45:00|1306.5|1305.5|1307|1306|1307.2|1306.2|1306.5|1305.5|27
1631235000000|2021-09-10 00:50:00|1307.2|1306.2|1307|1306|1307.8|1306.8|1307|1306|18
1631235300000|2021-09-10 00:55:00|1307.1|1306.1|1306.8|1305.8|1307.1|1306.1|1306.5|1305.5|14
1631235600000|2021-09-10 01:00:00|1306.6|1305.6|1306.3|1305.3|1307.1|1306.1|1305.7|1304.7|38
1631235900000|2021-09-10 01:05:00|1306.2|1305.2|1306.3|1305.3|1306.4|1305.4|1305.7|1304.7|32
1631236200000|2021-09-10 01:10:00|1306.4|1305.4|1305.2|1304.2|1306.4|1305.4|1305.2|1304.2|27
1631236500000|2021-09-10 01:15:00|1305.1|1304.1|1304.4|1303.4|1305.8|1304.8|1302.8|1301.8|70
1631236800000|2021-09-10 01:20:00|1304.6|1303.6|1304.4|1303.4|1305|1304|1304.4|1303.4|11
1631237100000|2021-09-10 01:25:00|1304.8|1303.8|1305.8|1304.8|1305.8|1304.8|1304.5|1303.5|8
1631237400000|2021-09-10 01:30:00|1306.1|1305.1|1306.8|1305.8|1307.3|1306.3|1305.7|1304.7|111
1631237700000|2021-09-10 01:35:00|1306.6|1305.6|1307.9|1306.9|1307.9|1306.9|1305.8|1304.8|97
1631238000000|2021-09-10 01:40:00|1308.3|1307.3|1309.5|1308.5|1309.8|1308.8|1308.3|1307.3|89
1631238300000|2021-09-10 01:45:00|1309.4|1308.4|1310.8|1309.8|1310.8|1309.8|1309.3|1308.3|124
1631238600000|2021-09-10 01:50:00|1310.4|1309.4|1312|1311|1312.7|1311.7|1310.3|1309.3|179
1631238900000|2021-09-10 01:55:00|1312.3|1311.3|1311.7|1310.7|1313.6|1312.6|1311.2|1310.2|158
1631239200000|2021-09-10 02:00:00|1312|1311|1311.5|1310.5|1313|1312|1311.5|1310.5|35
1631239500000|2021-09-10 02:05:00|1311.9|1310.9|1311.3|1310.3|1313.2|1312.2|1311.3|1310.3|75
1631239800000|2021-09-10 02:10:00|1311.7|1310.7|1311.3|1310.3|1311.8|1310.8|1310.5|1309.5|72
1631240100000|2021-09-10 02:15:00|1311|1310|1313.1|1312.1|1313.2|1312.2|1311|1310|30
1631240400000|2021-09-10 02:20:00|1312.9|1311.9|1313.7|1312.7|1313.9|1312.9|1312.2|1311.2|50
1631240700000|2021-09-10 02:25:00|1314.1|1313.1|1314.7|1313.7|1315|1314|1314.1|1313.1|35
1631241000000|2021-09-10 02:30:00|1314.6|1313.6|1313.9|1312.9|1315.6|1314.6|1313.4|1312.4|121
1631241300000|2021-09-10 02:35:00|1314|1313|1315.2|1314.2|1315.3|1314.3|1314|1313|34
1631241600000|2021-09-10 02:40:00|1315|1314|1314.2|1313.2|1315.7|1314.7|1314.2|1313.2|60
1631241900000|2021-09-10 02:45:00|1314.4|1313.4|1312.7|1311.7|1314.6|1313.6|1312.7|1311.7|30
1631242200000|2021-09-10 02:50:00|1312.4|1311.4|1311.3|1310.3|1312.6|1311.6|1311.2|1310.2|30
1631242500000|2021-09-10 02:55:00|1311.4|1310.4|1313.5|1312.5|1313.8|1312.8|1311.4|1310.4|58
1631242800000|2021-09-10 03:00:00|1314|1313|1314.1|1313.1|1314.6|1313.6|1313.5|1312.5|54
1631243100000|2021-09-10 03:05:00|1314.6|1313.6|1313.9|1312.9|1314.7|1313.7|1313.7|1312.7|53
1631243400000|2021-09-10 03:10:00|1313.5|1312.5|1314.3|1313.3|1314.3|1313.3|1313.2|1312.2|72
1631243700000|2021-09-10 03:15:00|1314.4|1313.4|1315.1|1314.1|1315.1|1314.1|1314.4|1313.4|58
1631244000000|2021-09-10 03:20:00|1315.2|1314.2|1314.8|1313.8|1315.4|1314.4|1314.6|1313.6|28
1631244300000|2021-09-10 03:25:00|1315.1|1314.1|1314.9|1313.9|1315.4|1314.4|1314.8|1313.8|53
1631244600000|2021-09-10 03:30:00|1314.8|1313.8|1315|1314|1315.1|1314.1|1314.7|1313.7|23
1631244900000|2021-09-10 03:35:00|1315.5|1314.5|1315.1|1314.1|1315.5|1314.5|1315.1|1314.1|30
1631245200000|2021-09-10 03:40:00|1315.3|1314.3|1314.9|1313.9|1315.4|1314.4|1314.9|1313.9|31
1631245500000|2021-09-10 03:45:00|1315|1314|1314.6|1313.6|1315.1|1314.1|1314.6|1313.6|18
1631245800000|2021-09-10 03:50:00|1314.5|1313.5|1315.2|1314.2|1315.3|1314.3|1314.5|1313.5|24
1631246100000|2021-09-10 03:55:00|1315.3|1314.3|1314.8|1313.8|1315.5|1314.5|1314.5|1313.5|34
1631246400000|2021-09-10 04:00:00|1314.7|1313.7|1314.2|1313.2|1315.2|1314.2|1314.2|1313.2|38
1631246700000|2021-09-10 04:05:00|1314.3|1313.3|1314.8|1313.8|1315|1314|1314.3|1313.3|16
1631247000000|2021-09-10 04:10:00|1314.7|1313.7|1315|1314|1315|1314|1314.6|1313.6|41
1631247300000|2021-09-10 04:15:00|1315.1|1314.1|1315.5|1314.5|1315.6|1314.6|1315.1|1314.1|867
1631247600000|2021-09-10 04:20:00|1315.4|1314.4|1315.4|1314.4|1315.6|1314.6|1315.3|1314.3|38
1631247900000|2021-09-10 04:25:00|1315.3|1314.3|1314.9|1313.9|1315.3|1314.3|1314.9|1313.9|37
1631248200000|2021-09-10 04:30:00|1314.7|1313.7|1314.1|1313.1|1314.7|1313.7|1313.9|1312.9|58
1631248500000|2021-09-10 04:35:00|1314.3|1313.3|1314.4|1313.4|1314.4|1313.4|1314.2|1313.2|51
1631248800000|2021-09-10 04:40:00|1314.3|1313.3|1313.7|1312.7|1314.3|1313.3|1313.7|1312.7|97
1631249100000|2021-09-10 04:45:00|1314.1|1313.1|1314.1|1313.1|1314.1|1313.1|1313.7|1312.7|26
1631249400000|2021-09-10 04:50:00|1314.6|1313.6|1315.9|1314.9|1316.1|1315.1|1314.6|1313.6|149
1631249700000|2021-09-10 04:55:00|1316.1|1315.1|1315.6|1314.6|1316.1|1315.1|1315.6|1314.6|18
1631250000000|2021-09-10 05:00:00|1315.4|1314.4|1315.9|1314.9|1316.3|1315.3|1315.3|1314.3|88
1631250300000|2021-09-10 05:05:00|1316.1|1315.1|1316.3|1315.3|1316.8|1315.8|1316.1|1315.1|54
1631250600000|2021-09-10 05:10:00|1316.2|1315.2|1316.3|1315.3|1316.6|1315.6|1316|1315|33
1631250900000|2021-09-10 05:15:00|1316.4|1315.4|1315.9|1314.9|1316.7|1315.7|1315.7|1314.7|131
1631251200000|2021-09-10 05:20:00|1315.7|1314.7|1316.4|1315.4|1316.7|1315.7|1315.2|1314.2|59
1631251500000|2021-09-10 05:25:00|1316.3|1315.3|1316.8|1315.8|1316.8|1315.8|1316.3|1315.3|36
1631251800000|2021-09-10 05:30:00|1316.6|1315.6|1316.6|1315.6|1316.9|1315.9|1316.3|1315.3|27
1631252100000|2021-09-10 05:35:00|1316.4|1315.4|1316.3|1315.3|1316.7|1315.7|1316|1315|38
1631252400000|2021-09-10 05:40:00|1316.9|1315.9|1315.8|1314.8|1317|1316|1315.8|1314.8|38
1631252700000|2021-09-10 05:45:00|1316|1315|1315.8|1314.8|1316|1315|1315.1|1314.1|38
1631253000000|2021-09-10 05:50:00|1315.7|1314.7|1315.5|1314.5|1315.9|1314.9|1315.3|1314.3|41
1631253300000|2021-09-10 05:55:00|1315.1|1314.1|1314|1313|1315.1|1314.1|1313.6|1312.6|271
1631253600000|2021-09-10 06:00:00|1313.9|1312.9|1314.6|1313.6|1314.6|1313.6|1313.8|1312.8|27
1631253900000|2021-09-10 06:05:00|1314.9|1313.9|1313.9|1312.9|1314.9|1313.9|1313.7|1312.7|90
1631254200000|2021-09-10 06:10:00|1313.7|1312.7|1314.2|1313.2|1314.7|1313.7|1313.7|1312.7|55
1631254500000|2021-09-10 06:15:00|1314.1|1313.1|1314.7|1313.7|1315|1314|1314.1|1313.1|55
1631254800000|2021-09-10 06:20:00|1314.6|1313.6|1314.3|1313.3|1314.9|1313.9|1314.3|1313.3|25
1631255100000|2021-09-10 06:25:00|1314.5|1313.5|1314.3|1313.3|1314.7|1313.7|1314|1313|50
1631255400000|2021-09-10 06:30:00|1314.4|1313.4|1314.5|1313.5|1315|1314|1314.4|1313.4|68
1631255700000|2021-09-10 06:35:00|1314.4|1313.4|1313.8|1312.8|1314.6|1313.6|1313.8|1312.8|127
1631256000000|2021-09-10 06:40:00|1313.9|1312.9|1313.8|1312.8|1314.3|1313.3|1313.7|1312.7|54
1631256300000|2021-09-10 06:45:00|1313.6|1312.6|1313.5|1312.5|1313.6|1312.6|1312.6|1311.6|136
1631256600000|2021-09-10 06:50:00|1313.4|1312.4|1312.8|1311.8|1313.5|1312.5|1312.8|1311.8|37
1631256900000|2021-09-10 06:55:00|1312.7|1311.7|1313|1312|1313|1312|1312.4|1311.4|69
1631257200000|2021-09-10 07:00:00|1312.8|1311.8|1312.5|1311.5|1313.5|1312.5|1311.7|1310.7|219
1631257500000|2021-09-10 07:05:00|1312.4|1311.4|1313.1|1312.1|1313.5|1312.5|1312.3|1311.3|647
1631257800000|2021-09-10 07:10:00|1313.3|1312.3|1314.1|1313.1|1314.3|1313.3|1313.1|1312.1|76
1631258100000|2021-09-10 07:15:00|1314|1313|1313.8|1312.8|1314.2|1313.2|1313.5|1312.5|879
1631258400000|2021-09-10 07:20:00|1313.9|1312.9|1315|1314|1315.2|1314.2|1313.7|1312.7|200
1631258700000|2021-09-10 07:25:00|1315.1|1314.1|1315.6|1314.6|1315.6|1314.6|1315|1314|85
1631259000000|2021-09-10 07:30:00|1315.7|1314.7|1314.7|1313.7|1315.7|1314.7|1314.2|1313.2|128
1631259300000|2021-09-10 07:35:00|1314.6|1313.6|1315.5|1314.5|1315.8|1314.8|1314.6|1313.6|122
1631259600000|2021-09-10 07:40:00|1315.4|1314.4|1314.9|1313.9|1315.5|1314.5|1314.6|1313.6|125
1631259900000|2021-09-10 07:45:00|1314.7|1313.7|1314.9|1313.9|1315.5|1314.5|1314.7|1313.7|391
1631260200000|2021-09-10 07:50:00|1315|1314|1315.6|1314.6|1316.1|1315.1|1315|1314|125
1631260500000|2021-09-10 07:55:00|1315.5|1314.5|1315.9|1314.9|1315.9|1314.9|1315.3|1314.3|460
1631260800000|2021-09-10 08:00:00|1315.8|1314.8|1315.5|1314.5|1316.7|1315.7|1315.3|1314.3|331
1631261100000|2021-09-10 08:05:00|1315.6|1314.6|1315.8|1314.8|1316.1|1315.1|1315.3|1314.3|414
1631261400000|2021-09-10 08:10:00|1315.9|1314.9|1316.2|1315.2|1316.6|1315.6|1315.7|1314.7|156
1631261700000|2021-09-10 08:15:00|1316.4|1315.4|1316.1|1315.1|1316.4|1315.4|1315.4|1314.4|334
1631262000000|2021-09-10 08:20:00|1316|1315|1316.1|1315.1|1316.2|1315.2|1315.8|1314.8|96
1631262300000|2021-09-10 08:25:00|1316.2|1315.2|1316.2|1315.2|1316.4|1315.4|1315.7|1314.7|130
1631262600000|2021-09-10 08:30:00|1316.3|1315.3|1316.8|1315.8|1316.9|1315.9|1316.3|1315.3|106
1631262900000|2021-09-10 08:35:00|1316.7|1315.7|1317|1316|1317.1|1316.1|1316.6|1315.6|47
1631263200000|2021-09-10 08:40:00|1317.1|1316.1|1317.1|1316.1|1317.1|1316.1|1316.8|1315.8|974
1631263500000|2021-09-10 08:45:00|1317.2|1316.2|1317.4|1316.4|1317.6|1316.6|1317.2|1316.2|96
1631263800000|2021-09-10 08:50:00|1317.5|1316.5|1317.7|1316.7|1317.7|1316.7|1317.3|1316.3|16
1631264100000|2021-09-10 08:55:00|1317.6|1316.6|1317.4|1316.4|1317.6|1316.6|1317.1|1316.1|148
1631264400000|2021-09-10 09:00:00|1317.5|1316.5|1317.5|1316.5|1317.6|1316.6|1317.1|1316.1|332
1631264700000|2021-09-10 09:05:00|1317.6|1316.6|1317.6|1316.6|1317.8|1316.8|1317.4|1316.4|322
1631265000000|2021-09-10 09:10:00|1317.7|1316.7|1317.5|1316.5|1317.9|1316.9|1317.4|1316.4|91
1631265300000|2021-09-10 09:15:00|1317.6|1316.6|1316.9|1315.9|1317.6|1316.6|1316.7|1315.7|46
1631265600000|2021-09-10 09:20:00|1317|1316|1316.8|1315.8|1317.2|1316.2|1316.8|1315.8|40
1631265900000|2021-09-10 09:25:00|1317|1316|1316.6|1315.6|1317|1316|1316.4|1315.4|103
1631266200000|2021-09-10 09:30:00|1316.5|1315.5|1316.8|1315.8|1316.9|1315.9|1316.5|1315.5|34
1631266500000|2021-09-10 09:35:00|1316.6|1315.6|1316.4|1315.4|1316.7|1315.7|1316.4|1315.4|18
1631266800000|2021-09-10 09:40:00|1316.8|1315.8|1316|1315|1316.8|1315.8|1316|1315|144
1631267100000|2021-09-10 09:45:00|1315.9|1314.9|1315.6|1314.6|1316.2|1315.2|1315.5|1314.5|254
1631267400000|2021-09-10 09:50:00|1315.5|1314.5|1315.1|1314.1|1315.6|1314.6|1315.1|1314.1|119
1631267700000|2021-09-10 09:55:00|1315.2|1314.2|1315.2|1314.2|1315.2|1314.2|1315|1314|1740
1631268000000|2021-09-10 10:00:00|1315.4|1314.4|1315.3|1314.3|1315.4|1314.4|1315.2|1314.2|10
1631268300000|2021-09-10 10:05:00|1315.4|1314.4|1316|1315|1316.1|1315.1|1315.2|1314.2|185
1631268600000|2021-09-10 10:10:00|1316.1|1315.1|1316.6|1315.6|1316.6|1315.6|1316.1|1315.1|1496
1631268900000|2021-09-10 10:15:00|1316.5|1315.5|1316.8|1315.8|1317.3|1316.3|1316.4|1315.4|823
1631269200000|2021-09-10 10:20:00|1316.7|1315.7|1316.8|1315.8|1316.8|1315.8|1316.7|1315.7|2533
1631269500000|2021-09-10 10:25:00|1316.7|1315.7|1317|1316|1317.1|1316.1|1316.3|1315.3|155
1631269800000|2021-09-10 10:30:00|1316.9|1315.9|1316.3|1315.3|1316.9|1315.9|1316|1315|65
1631270100000|2021-09-10 10:35:00|1316.2|1315.2|1316.8|1315.8|1316.9|1315.9|1316.2|1315.2|68
1631270400000|2021-09-10 10:40:00|1316.9|1315.9|1316.9|1315.9|1317|1316|1316.6|1315.6|2136
1631270700000|2021-09-10 10:45:00|1317|1316|1316.9|1315.9|1317.1|1316.1|1316.7|1315.7|663
1631271000000|2021-09-10 10:50:00|1316.7|1315.7|1317.3|1316.3|1317.3|1316.3|1316.6|1315.6|55
1631271300000|2021-09-10 10:55:00|1317.4|1316.4|1317.4|1316.4|1317.6|1316.6|1317.3|1316.3|75
1631271600000|2021-09-10 11:00:00|1317.5|1316.5|1317.5|1316.5|1317.6|1316.6|1317.3|1316.3|84
1631271900000|2021-09-10 11:05:00|1317.6|1316.6|1317.4|1316.4|1317.7|1316.7|1317.1|1316.1|88
1631272200000|2021-09-10 11:10:00|1317.3|1316.3|1317.4|1316.4|1317.5|1316.5|1317.2|1316.2|56
1631272500000|2021-09-10 11:15:00|1317.3|1316.3|1317.5|1316.5|1317.5|1316.5|1316.8|1315.8|91
1631272800000|2021-09-10 11:20:00|1317.6|1316.6|1317.1|1316.1|1317.6|1316.6|1317|1316|149
1631273100000|2021-09-10 11:25:00|1317.2|1316.2|1317.4|1316.4|1317.6|1316.6|1317.1|1316.1|57
1631273400000|2021-09-10 11:30:00|1317.3|1316.3|1316.6|1315.6|1317.4|1316.4|1316.5|1315.5|61
1631273700000|2021-09-10 11:35:00|1316.7|1315.7|1316.8|1315.8|1316.9|1315.9|1316.5|1315.5|788
1631274000000|2021-09-10 11:40:00|1316.7|1315.7|1316.7|1315.7|1316.8|1315.8|1316.5|1315.5|47
1631274300000|2021-09-10 11:45:00|1316.6|1315.6|1316.7|1315.7|1316.8|1315.8|1316.6|1315.6|27
1631274600000|2021-09-10 11:50:00|1316.8|1315.8|1316.4|1315.4|1316.9|1315.9|1316.4|1315.4|306
1631274900000|2021-09-10 11:55:00|1316.5|1315.5|1316.3|1315.3|1316.6|1315.6|1316.3|1315.3|202
1631275200000|2021-09-10 12:00:00|1316.2|1315.2|1317.1|1316.1|1317.4|1316.4|1316.2|1315.2|250
1631275500000|2021-09-10 12:05:00|1317|1316|1317|1316|1317.2|1316.2|1316.9|1315.9|201
1631275800000|2021-09-10 12:10:00|1316.9|1315.9|1316.5|1315.5|1317|1316|1316.5|1315.5|193
1631276100000|2021-09-10 12:15:00|1316.6|1315.6|1315.9|1314.9|1316.6|1315.6|1315.7|1314.7|2468
1631276400000|2021-09-10 12:20:00|1316|1315|1315.8|1314.8|1316.1|1315.1|1315.8|1314.8|177
1631276700000|2021-09-10 12:25:00|1316|1315|1315.2|1314.2|1316|1315|1315.2|1314.2|457
1631277000000|2021-09-10 12:30:00|1315.3|1314.3|1315.1|1314.1|1315.6|1314.6|1314.9|1313.9|587
1631277300000|2021-09-10 12:35:00|1315|1314|1314.9|1313.9|1315.4|1314.4|1314.7|1313.7|682
1631277600000|2021-09-10 12:40:00|1315|1314|1315.1|1314.1|1315.1|1314.1|1314.8|1313.8|537
1631277900000|2021-09-10 12:45:00|1314.9|1313.9|1314.3|1313.3|1314.9|1313.9|1314.3|1313.3|181
1631278200000|2021-09-10 12:50:00|1314.4|1313.4|1314|1313|1314.4|1313.4|1313.8|1312.8|4003
1631278500000|2021-09-10 12:55:00|1314.2|1313.2|1314.2|1313.2|1314.6|1313.6|1314.1|1313.1|6476
1631278800000|2021-09-10 13:00:00|1314.1|1313.1|1314|1313|1314.2|1313.2|1313.4|1312.4|6738
1631279100000|2021-09-10 13:05:00|1313.8|1312.8|1314|1313|1314.1|1313.1|1313.8|1312.8|999
1631279400000|2021-09-10 13:10:00|1314.1|1313.1|1314.1|1313.1|1314.4|1313.4|1314.1|1313.1|160
1631279700000|2021-09-10 13:15:00|1314.2|1313.2|1314.1|1313.1|1314.5|1313.5|1314.1|1313.1|462
1631280000000|2021-09-10 13:20:00|1314|1313|1314.1|1313.1|1314.2|1313.2|1313.9|1312.9|191
1631280300000|2021-09-10 13:25:00|1314.2|1313.2|1314.4|1313.4|1314.7|1313.7|1314.1|1313.1|2573
1631280600000|2021-09-10 13:30:00|1314.2|1313.7|1314.5|1314|1315.2|1314.7|1312.7|1312.2|21358
1631280900000|2021-09-10 13:35:00|1314.4|1313.9|1314.7|1314.2|1315.8|1315.3|1313.9|1313.4|8290
1631281200000|2021-09-10 13:40:00|1314.6|1314.1|1314.1|1313.6|1315.3|1314.8|1313.7|1313.2|8063
1631281500000|2021-09-10 13:45:00|1314.2|1313.7|1314.1|1313.6|1315.3|1314.8|1314|1313.5|3900
1631281800000|2021-09-10 13:50:00|1314.2|1313.7|1313.1|1312.6|1314.7|1314.2|1313.1|1312.6|1394
1631282100000|2021-09-10 13:55:00|1313|1312.5|1314.4|1313.9|1314.5|1314|1313|1312.5|962
1631282400000|2021-09-10 14:00:00|1314.5|1314|1313.3|1312.8|1314.6|1314.1|1313.3|1312.8|1442
1631282700000|2021-09-10 14:05:00|1313.2|1312.7|1313.6|1313.1|1313.6|1313.1|1312.4|1311.9|1383
1631283000000|2021-09-10 14:10:00|1313.5|1313|1313.4|1312.9|1313.7|1313.2|1312.9|1312.4|2561
1631283300000|2021-09-10 14:15:00|1313.3|1312.8|1312.7|1312.2|1313.5|1313|1312.6|1312.1|1385
1631283600000|2021-09-10 14:20:00|1312.8|1312.3|1311.7|1311.2|1312.9|1312.4|1311.2|1310.7|2170
1631283900000|2021-09-10 14:25:00|1311.9|1311.4|1311.3|1310.8|1312.3|1311.8|1311|1310.5|2267
1631284200000|2021-09-10 14:30:00|1311.2|1310.7|1309.7|1309.2|1311.2|1310.7|1308.7|1308.2|2417
1631284500000|2021-09-10 14:35:00|1309.6|1309.1|1308.8|1308.3|1309.6|1309.1|1308.6|1308.1|8858
1631284800000|2021-09-10 14:40:00|1308.7|1308.2|1308.9|1308.4|1309.3|1308.8|1308.6|1308.1|698
1631285100000|2021-09-10 14:45:00|1308.8|1308.3|1309.4|1308.9|1309.9|1309.4|1308.5|1308|968
1631285400000|2021-09-10 14:50:00|1309.3|1308.8|1308.6|1308.1|1310|1309.5|1308.6|1308.1|1980
1631285700000|2021-09-10 14:55:00|1308.5|1308|1307.7|1307.2|1309.1|1308.6|1305.7|1305.2|6031
1631286000000|2021-09-10 15:00:00|1307.9|1307.4|1307.6|1307.1|1308.4|1307.9|1307.4|1306.9|1645
1631286300000|2021-09-10 15:05:00|1307.7|1307.2|1306.9|1306.4|1307.9|1307.4|1306|1305.5|2050
1631286600000|2021-09-10 15:10:00|1306.8|1306.3|1306.7|1306.2|1307.3|1306.8|1306.4|1305.9|1442
1631286900000|2021-09-10 15:15:00|1306.6|1306.1|1306.4|1305.9|1307.2|1306.7|1306.1|1305.6|14207
1631287200000|2021-09-10 15:20:00|1306.5|1306|1306.7|1306.2|1306.9|1306.4|1306.1|1305.6|2925
1631287500000|2021-09-10 15:25:00|1306.6|1306.1|1306.8|1306.3|1307.4|1306.9|1306.6|1306.1|2074
1631287800000|2021-09-10 15:30:00|1306.7|1306.2|1307.8|1307.3|1307.9|1307.4|1306.5|1306|1752
1631288100000|2021-09-10 15:35:00|1307.9|1307.4|1308.1|1307.6|1308.3|1307.8|1307.5|1307|1477
1631288400000|2021-09-10 15:40:00|1308|1307.5|1308.2|1307.7|1308.6|1308.1|1307.5|1307|792
1631288700000|2021-09-10 15:45:00|1308.3|1307.8|1307.9|1307.4|1308.8|1308.3|1307.8|1307.3|816
1631289000000|2021-09-10 15:50:00|1308|1307.5|1307.9|1307.4|1308.4|1307.9|1307.7|1307.2|4862
1631289300000|2021-09-10 15:55:00|1308|1307.5|1308.6|1308.1|1308.7|1308.2|1308|1307.5|1071
1631289600000|2021-09-10 16:00:00|1308.5|1308|1308.6|1308.1|1308.8|1308.3|1308|1307.5|481
1631289900000|2021-09-10 16:05:00|1308.7|1308.2|1309.1|1308.6|1309.4|1308.9|1308.7|1308.2|636
1631290200000|2021-09-10 16:10:00|1309|1308.5|1309|1308.5|1309.1|1308.6|1308.7|1308.2|606
1631290500000|2021-09-10 16:15:00|1309.2|1308.7|1309|1308.5|1309.4|1308.9|1309|1308.5|560
1631290800000|2021-09-10 16:20:00|1309.1|1308.6|1309.1|1308.6|1309.3|1308.8|1309|1308.5|432
1631291100000|2021-09-10 16:25:00|1309|1308.5|1308.8|1308.3|1309.2|1308.7|1308.8|1308.3|464
1631291400000|2021-09-10 16:30:00|1308.9|1308.4|1308.8|1308.3|1309|1308.5|1308.8|1308.3|411
1631291700000|2021-09-10 16:35:00|1308.9|1308.4|1309.2|1308.7|1309.4|1308.9|1308.9|1308.4|594
1631292000000|2021-09-10 16:40:00|1309.1|1308.6|1309.5|1309|1309.8|1309.3|1308.9|1308.4|905
1631292300000|2021-09-10 16:45:00|1309.4|1308.9|1309.3|1308.8|1309.5|1309|1309.2|1308.7|535
1631292600000|2021-09-10 16:50:00|1309.2|1308.7|1308.9|1308.4|1309.3|1308.8|1308.9|1308.4|762
1631292900000|2021-09-10 16:55:00|1308.8|1308.3|1308.5|1308|1309|1308.5|1308.5|1308|509
1631293200000|2021-09-10 17:00:00|1308.6|1308.1|1308.7|1308.2|1308.8|1308.3|1308.5|1308|8885
1631293500000|2021-09-10 17:05:00|1308.6|1308.1|1307.8|1307.3|1308.6|1308.1|1307.8|1307.3|336
1631293800000|2021-09-10 17:10:00|1307.7|1307.2|1307.8|1307.3|1307.9|1307.4|1307.1|1306.6|713
1631294100000|2021-09-10 17:15:00|1307.9|1307.4|1307.8|1307.3|1308|1307.5|1307.7|1307.2|399
1631294400000|2021-09-10 17:20:00|1307.7|1307.2|1307.4|1306.9|1308|1307.5|1307.3|1306.8|652
1631294700000|2021-09-10 17:25:00|1307.3|1306.8|1306.9|1306.4|1307.4|1306.9|1306.7|1306.2|399
1631295000000|2021-09-10 17:30:00|1306.8|1306.3|1306.9|1306.4|1307.1|1306.6|1306.8|1306.3|593
1631295300000|2021-09-10 17:35:00|1307|1306.5|1307.3|1306.8|1307.5|1307|1307|1306.5|349
1631295600000|2021-09-10 17:40:00|1307.4|1306.9|1306.9|1306.4|1307.4|1306.9|1306.7|1306.2|2528
1631295900000|2021-09-10 17:45:00|1307|1306.5|1306.9|1306.4|1307.3|1306.8|1306.8|1306.3|12906
1631296200000|2021-09-10 17:50:00|1306.8|1306.3|1307|1306.5|1307.1|1306.6|1306.7|1306.2|178
1631296500000|2021-09-10 17:55:00|1307.1|1306.6|1307.4|1306.9|1307.5|1307|1307.1|1306.6|346
1631296800000|2021-09-10 18:00:00|1307.6|1307.1|1307.6|1307.1|1307.7|1307.2|1307.5|1307|214
1631297100000|2021-09-10 18:05:00|1307.5|1307|1307.3|1306.8|1307.6|1307.1|1307.2|1306.7|424
1631297400000|2021-09-10 18:10:00|1307.4|1306.9|1307.3|1306.8|1307.6|1307.1|1307.3|1306.8|343
1631297700000|2021-09-10 18:15:00|1307.4|1306.9|1307.1|1306.6|1307.5|1307|1307|1306.5|487
1631298000000|2021-09-10 18:20:00|1307|1306.5|1307.3|1306.8|1307.3|1306.8|1306.8|1306.3|819
1631298300000|2021-09-10 18:25:00|1307.4|1306.9|1306.8|1306.3|1307.4|1306.9|1306.7|1306.2|711
1631298600000|2021-09-10 18:30:00|1306.7|1306.2|1306|1305.5|1306.9|1306.4|1306|1305.5|5196
1631298900000|2021-09-10 18:35:00|1306.1|1305.6|1306.3|1305.8|1306.5|1306|1305.8|1305.3|369
1631299200000|2021-09-10 18:40:00|1306.4|1305.9|1306.8|1306.3|1306.9|1306.4|1306.3|1305.8|286
1631299500000|2021-09-10 18:45:00|1306.9|1306.4|1306.3|1305.8|1306.9|1306.4|1306.3|1305.8|214
1631299800000|2021-09-10 18:50:00|1306.4|1305.9|1306.3|1305.8|1306.4|1305.9|1306.3|1305.8|190
1631300100000|2021-09-10 18:55:00|1306.4|1305.9|1306.1|1305.6|1306.7|1306.2|1306.1|1305.6|357
1631300400000|2021-09-10 19:00:00|1306.2|1305.7|1306.1|1305.6|1306.4|1305.9|1306|1305.5|658
1631300700000|2021-09-10 19:05:00|1306.2|1305.7|1305.3|1304.8|1306.5|1306|1305.2|1304.7|676
1631301000000|2021-09-10 19:10:00|1305.2|1304.7|1304.7|1304.2|1305.3|1304.8|1303.9|1303.4|897
1631301300000|2021-09-10 19:15:00|1304.6|1304.1|1304.5|1304|1305.2|1304.7|1304.1|1303.6|566
1631301600000|2021-09-10 19:20:00|1304.4|1303.9|1303.7|1303.2|1304.5|1304|1303.7|1303.2|1316
1631301900000|2021-09-10 19:25:00|1303.8|1303.3|1303.6|1303.1|1304.4|1303.9|1303.6|1303.1|692
1631302200000|2021-09-10 19:30:00|1303.5|1303|1303.7|1303.2|1304.2|1303.7|1303.5|1303|871
1631302500000|2021-09-10 19:35:00|1303.8|1303.3|1303.2|1302.7|1303.9|1303.4|1303.1|1302.6|846
1631302800000|2021-09-10 19:40:00|1303.1|1302.6|1303.2|1302.7|1303.3|1302.8|1302.7|1302.2|930
1631303100000|2021-09-10 19:45:00|1303.1|1302.6|1302.5|1302|1303.1|1302.6|1302.4|1301.9|812
1631303400000|2021-09-10 19:50:00|1302.6|1302.1|1302.7|1302.2|1302.8|1302.3|1302.3|1301.8|1702
1631303700000|2021-09-10 19:55:00|1302.6|1302.1|1302.8|1302.3|1303.5|1303|1302.5|1302|7611
1631304000000|2021-09-10 20:00:00|1302.7|1301.7|1303.1|1302.1|1303.1|1302.1|1302.5|1301.5|912
1631304300000|2021-09-10 20:05:00|1303.2|1302.2|1302.9|1301.9|1303.3|1302.3|1302.7|1301.7|192
1631304600000|2021-09-10 20:10:00|1302.8|1301.8|1302.4|1301.4|1302.8|1301.8|1302.4|1301.4|49
1631304900000|2021-09-10 20:15:00|1302.5|1301.5|1302.6|1301.6|1302.6|1301.6|1302.5|1301.5|20
1631305200000|2021-09-10 20:20:00|||||||||7
1631305500000|2021-09-10 20:25:00|1303|1302|1303|1302|1303|1302|1303|1302|3
1631305800000|2021-09-10 20:30:00|1303.2|1302.2|1303.7|1302.7|1303.7|1302.7|1303.2|1302.2|20
1631306100000|2021-09-10 20:35:00|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|2
1631306400000|2021-09-10 20:40:00|1303.1|1302.1|1303|1302|1303.1|1302.1|1303|1302|2
1631306700000|2021-09-10 20:45:00|1303.1|1302.1|1302.3|1301.3|1303.3|1302.3|1302.2|1301.2|183
1631307000000|2021-09-10 20:50:00|1302.4|1301.4|1302.4|1301.4|1302.4|1301.4|1302.4|1301.4|12
1631307300000|2021-09-10 20:55:00|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|101
1631484300000|2021-09-12 22:05:00|1304.4|1302.4|1303.8|1301.8|1304.4|1302.4|1303.6|1301.6|0
1631484600000|2021-09-12 22:10:00|1303.7|1301.7|1304.8|1302.8|1304.9|1302.9|1303.7|1301.7|0
1631484900000|2021-09-12 22:15:00|1304.9|1302.9|1303.5|1302.5|1304.9|1302.9|1303|1302|2
1631490900000|2021-09-12 23:55:00|1304.2|1302.2|1306.2|1305.2|1306.9|1305.2|1304.1|1302.1|4
1631491200000|2021-09-13 00:00:00|1305.9|1304.9|1305.9|1304.9|1305.9|1304.9|1305.9|1304.9|1
1631491500000|2021-09-13 00:05:00|1306.6|1305.6|1306.6|1305.6|1307|1306|1306.6|1305.6|12
1631491800000|2021-09-13 00:10:00|1305.6|1304.6|1305.6|1304.6|1305.6|1304.6|1305.6|1304.6|3
1631492100000|2021-09-13 00:15:00|1306.6|1305.6|1306|1305|1306.7|1305.7|1306|1305|11
1631492400000|2021-09-13 00:20:00|1305.7|1304.7|1304.8|1303.8|1305.7|1304.7|1304.7|1303.7|8
1631492700000|2021-09-13 00:25:00|||||||||1
1631493000000|2021-09-13 00:30:00|1304.1|1303.1|1304.1|1303.1|1304.1|1303.1|1304.1|1303.1|1
1631493300000|2021-09-13 00:35:00|1305.6|1304.6|1305.3|1304.3|1305.6|1304.6|1305.3|1304.3|10
1631493600000|2021-09-13 00:40:00|1306.6|1305.6|1306.3|1305.3|1306.6|1305.6|1306|1305|7
1631493900000|2021-09-13 00:45:00|1306.4|1305.4|1307.6|1306.6|1307.6|1306.6|1306.4|1305.4|21
1631494200000|2021-09-13 00:50:00|1307.4|1306.4|1307.1|1306.1|1307.5|1306.5|1307.1|1306.1|5
1631494500000|2021-09-13 00:55:00|1306.7|1305.7|1306.7|1305.7|1306.7|1305.7|1306.7|1305.7|1
1631494800000|2021-09-13 01:00:00|1305.1|1304.1|1305|1304|1305.1|1304.1|1304.3|1303.3|9
1631495100000|2021-09-13 01:05:00|1304.9|1303.9|1302.9|1301.9|1304.9|1303.9|1302.9|1301.9|10
1631495400000|2021-09-13 01:10:00|1302.7|1301.7|1302.9|1301.9|1302.9|1301.9|1302.7|1301.7|6
1631495700000|2021-09-13 01:15:00|1302.7|1301.7|1303.1|1302.1|1303.1|1302.1|1302.3|1301.3|23
1631496000000|2021-09-13 01:20:00|1301.1|1300.1|1300.2|1299.2|1301.1|1300.1|1300.2|1299.2|5
1631496300000|2021-09-13 01:25:00|1300.3|1299.3|1300.1|1299.1|1300.3|1299.3|1300.1|1299.1|2
1631496600000|2021-09-13 01:30:00|1300.2|1299.2|1302.4|1301.4|1302.4|1301.4|1299.4|1298.4|1595
1631496900000|2021-09-13 01:35:00|1302.5|1301.5|1299.8|1298.8|1302.5|1301.5|1299.8|1298.8|39
1631497200000|2021-09-13 01:40:00|1298.9|1297.9|1301|1300|1301.2|1300.2|1298.5|1297.5|31
1631497500000|2021-09-13 01:45:00|1301.2|1300.2|1299.8|1298.8|1302|1301|1298.7|1297.7|28
1631497800000|2021-09-13 01:50:00|1299.3|1298.3|1300.8|1299.8|1301|1300|1298.9|1297.9|31
1631498100000|2021-09-13 01:55:00|1301.1|1300.1|1299.7|1298.7|1302|1301|1299.7|1298.7|22
1631498400000|2021-09-13 02:00:00|1299.6|1298.6|1300.2|1299.2|1300.8|1299.8|1298.4|1297.4|23
1631498700000|2021-09-13 02:05:00|1300.1|1299.1|1301.3|1300.3|1301.3|1300.3|1299|1298|35
1631499000000|2021-09-13 02:10:00|1301.2|1300.2|1301|1300|1301.9|1300.9|1300.7|1299.7|11095
1631499300000|2021-09-13 02:15:00|1301.1|1300.1|1299.1|1298.1|1301.2|1300.2|1299.1|1298.1|16
1631499600000|2021-09-13 02:20:00|1299.4|1298.4|1300.1|1299.1|1300.3|1299.3|1299.4|1298.4|325
1631499900000|2021-09-13 02:25:00|1298.8|1297.8|1299.6|1298.6|1299.6|1298.6|1298.2|1297.2|20
1631500200000|2021-09-13 02:30:00|1300|1299|1301.2|1300.2|1301.2|1300.2|1300|1299|67
1631500500000|2021-09-13 02:35:00|1300.6|1299.6|1301.4|1300.4|1301.4|1300.4|1300.6|1299.6|41
1631500800000|2021-09-13 02:40:00|1301.2|1300.2|1300.6|1299.6|1301.7|1300.7|1300.6|1299.6|18
1631501100000|2021-09-13 02:45:00|1300|1299|1300.4|1299.4|1300.6|1299.6|1299.8|1298.8|77
1631501400000|2021-09-13 02:50:00|1299.9|1298.9|1299.5|1298.5|1300.3|1299.3|1299.5|1298.5|26
1631501700000|2021-09-13 02:55:00|1299.8|1298.8|1298.9|1297.9|1299.8|1298.8|1298.6|1297.6|42
1631502000000|2021-09-13 03:00:00|1299.2|1298.2|1299.2|1298.2|1299.7|1298.7|1298.3|1297.3|35
1631502300000|2021-09-13 03:05:00|1299.4|1298.4|1299.6|1298.6|1299.8|1298.8|1298.7|1297.7|24
1631502600000|2021-09-13 03:10:00|1299.3|1298.3|1299.7|1298.7|1300.1|1299.1|1299.3|1298.3|21
1631502900000|2021-09-13 03:15:00|1299.8|1298.8|1300.5|1299.5|1300.5|1299.5|1299.6|1298.6|158
1631503200000|2021-09-13 03:20:00|1300.7|1299.7|1300.8|1299.8|1301|1300|1300.4|1299.4|38
1631503500000|2021-09-13 03:25:00|1300.9|1299.9|1300.8|1299.8|1301|1300|1300.6|1299.6|29
1631503800000|2021-09-13 03:30:00|1300.7|1299.7|1300|1299|1300.7|1299.7|1300|1299|8
1631504100000|2021-09-13 03:35:00|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|1300.2|1299.2|5
1631504400000|2021-09-13 03:40:00|1299.4|1298.4|1299.1|1298.1|1299.4|1298.4|1299.1|1298.1|27
1631504700000|2021-09-13 03:45:00|1299|1298|1297.8|1296.8|1299.2|1298.2|1297.8|1296.8|53
1631505000000|2021-09-13 03:50:00|1298|1297|1298.2|1297.2|1298.5|1297.5|1297.6|1296.6|33
1631505300000|2021-09-13 03:55:00|1298|1297|1297.6|1296.6|1298|1297|1297.5|1296.5|30
1631505600000|2021-09-13 04:00:00|1297.3|1296.3|1297|1296|1297.3|1296.3|1297|1296|30
1631505900000|2021-09-13 04:05:00|1297.1|1296.1|1297.6|1296.6|1297.6|1296.6|1296.9|1295.9|17
1631506200000|2021-09-13 04:10:00|1297.3|1296.3|1297.3|1296.3|1297.3|1296.3|1297.3|1296.3|1
1631506500000|2021-09-13 04:15:00|||||||||1
1631506800000|2021-09-13 04:20:00|1297.5|1296.5|1297.7|1296.7|1297.7|1296.7|1297.3|1296.3|11
1631507100000|2021-09-13 04:25:00|1297.6|1296.6|1297.5|1296.5|1297.9|1296.9|1297.5|1296.5|13
1631507400000|2021-09-13 04:30:00|1297.6|1296.6|1296.8|1295.8|1297.6|1296.6|1296.6|1295.6|124
1631507700000|2021-09-13 04:35:00|1297.3|1296.3|1297.2|1296.2|1297.6|1296.6|1297.2|1296.2|98
1631508000000|2021-09-13 04:40:00|1297|1296|1296.9|1295.9|1297.3|1296.3|1296.9|1295.9|22
1631508300000|2021-09-13 04:45:00|1296.7|1295.7|1296.9|1295.9|1296.9|1295.9|1296.3|1295.3|5
1631508600000|2021-09-13 04:50:00|1296.8|1295.8|1296.5|1295.5|1296.9|1295.9|1296.4|1295.4|11
1631508900000|2021-09-13 04:55:00|1296.4|1295.4|1296.7|1295.7|1296.7|1295.7|1296.3|1295.3|10
1631509200000|2021-09-13 05:00:00|1296.8|1295.8|1294.6|1293.6|1297|1296|1294.4|1293.4|91
1631509500000|2021-09-13 05:05:00|1294.9|1293.9|1293.4|1292.4|1294.9|1293.9|1292.6|1291.6|39
1631509800000|2021-09-13 05:10:00|1293.3|1292.3|1292.9|1291.9|1293.3|1292.3|1291.4|1290.4|68
1631510100000|2021-09-13 05:15:00|1293.2|1292.2|1293.6|1292.6|1293.6|1292.6|1292.9|1291.9|14
1631510400000|2021-09-13 05:20:00|1293.5|1292.5|1294.4|1293.4|1294.6|1293.6|1293.5|1292.5|29
1631510700000|2021-09-13 05:25:00|1294.6|1293.6|1294.8|1293.8|1294.9|1293.9|1294.1|1293.1|50
1631511000000|2021-09-13 05:30:00|1295|1294|1293.9|1292.9|1295|1294|1293.9|1292.9|18
1631511300000|2021-09-13 05:35:00|1293.5|1292.5|1293.2|1292.2|1293.6|1292.6|1292.7|1291.7|143
1631511600000|2021-09-13 05:40:00|1293.4|1292.4|1294.1|1293.1|1294.1|1293.1|1293.2|1292.2|24
1631511900000|2021-09-13 05:45:00|1294|1293|1294.7|1293.7|1295.2|1294.2|1293.8|1292.8|160
1631512200000|2021-09-13 05:50:00|1294.6|1293.6|1295.3|1294.3|1295.3|1294.3|1294.6|1293.6|18
1631512500000|2021-09-13 05:55:00|1295.4|1294.4|1295.9|1294.9|1296.3|1295.3|1295.4|1294.4|30
1631512800000|2021-09-13 06:00:00|1296.1|1295.1|1297.6|1296.6|1297.6|1296.6|1296.1|1295.1|108
1631513100000|2021-09-13 06:05:00|1297.5|1296.5|1297.4|1296.4|1297.9|1296.9|1296.7|1295.7|130
1631513400000|2021-09-13 06:10:00|1297.5|1296.5|1297.1|1296.1|1298.2|1297.2|1297|1296|96
1631513700000|2021-09-13 06:15:00|1297.2|1296.2|1296.4|1295.4|1297.8|1296.8|1296.4|1295.4|115
1631514000000|2021-09-13 06:20:00|1296.6|1295.6|1297.5|1296.5|1297.6|1296.6|1296.4|1295.4|85
1631514300000|2021-09-13 06:25:00|1297.4|1296.4|1297.9|1296.9|1298.4|1297.4|1297.1|1296.1|90
1631514600000|2021-09-13 06:30:00|1297.8|1296.8|1297.5|1296.5|1297.9|1296.9|1297.3|1296.3|104
1631514900000|2021-09-13 06:35:00|1297.4|1296.4|1297.2|1296.2|1297.5|1296.5|1297|1296|91
1631515200000|2021-09-13 06:40:00|1297.1|1296.1|1297.2|1296.2|1297.3|1296.3|1296.8|1295.8|138
1631515500000|2021-09-13 06:45:00|1297.1|1296.1|1297.3|1296.3|1297.4|1296.4|1297|1296|129
1631515800000|2021-09-13 06:50:00|1297.2|1296.2|1297.2|1296.2|1297.3|1296.3|1296.9|1295.9|182
1631516100000|2021-09-13 06:55:00|1297.3|1296.3|1297|1296|1297.4|1296.4|1296.8|1295.8|140
1631516400000|2021-09-13 07:00:00|1296.8|1295.8|1297.5|1296.5|1297.7|1296.7|1296.8|1295.8|516
1631516700000|2021-09-13 07:05:00|1297.6|1296.6|1297.5|1296.5|1297.8|1296.8|1297.2|1296.2|366
1631517000000|2021-09-13 07:10:00|1297.4|1296.4|1297.6|1296.6|1297.6|1296.6|1296.8|1295.8|64
1631517300000|2021-09-13 07:15:00|1297.5|1296.5|1297.7|1296.7|1298|1297|1297.5|1296.5|877
1631517600000|2021-09-13 07:20:00|1297.6|1296.6|1299|1298|1299.2|1298.2|1297.6|1296.6|992
1631517900000|2021-09-13 07:25:00|1299.1|1298.1|1298.9|1297.9|1299.4|1298.4|1298.9|1297.9|1730
1631518200000|2021-09-13 07:30:00|1299.2|1298.2|1300.1|1299.1|1300.3|1299.3|1299.2|1298.2|374
1631518500000|2021-09-13 07:35:00|1300.3|1299.3|1300.5|1299.5|1300.6|1299.6|1300.1|1299.1|166
1631518800000|2021-09-13 07:40:00|1300.6|1299.6|1300.3|1299.3|1300.7|1299.7|1300.2|1299.2|173
1631519100000|2021-09-13 07:45:00|1300.2|1299.2|1300.3|1299.3|1300.6|1299.6|1300.1|1299.1|3111
1631519400000|2021-09-13 07:50:00|1300.4|1299.4|1300.3|1299.3|1300.8|1299.8|1300.3|1299.3|1385
1631519700000|2021-09-13 07:55:00|1300.5|1299.5|1299.9|1298.9|1300.7|1299.7|1299.9|1298.9|145
1631520000000|2021-09-13 08:00:00|1300|1299|1300.5|1299.5|1300.7|1299.7|1299.8|1298.8|200
1631520300000|2021-09-13 08:05:00|1300.6|1299.6|1301.8|1300.8|1301.8|1300.8|1300.6|1299.6|78
1631520600000|2021-09-13 08:10:00|1301.7|1300.7|1301.8|1300.8|1302.3|1301.3|1301.6|1300.6|530
1631520900000|2021-09-13 08:15:00|1301.9|1300.9|1302.3|1301.3|1302.4|1301.4|1301.9|1300.9|4662
1631521200000|2021-09-13 08:20:00|1302.2|1301.2|1302.3|1301.3|1302.6|1301.6|1302.2|1301.2|520
1631521500000|2021-09-13 08:25:00|1302.2|1301.2|1302.4|1301.4|1302.6|1301.6|1302.1|1301.1|4499
1631521800000|2021-09-13 08:30:00|1302.5|1301.5|1302.1|1301.1|1302.6|1301.6|1302.1|1301.1|78
1631522100000|2021-09-13 08:35:00|1301.9|1300.9|1301.9|1300.9|1302|1301|1301.7|1300.7|92
1631522400000|2021-09-13 08:40:00|1302|1301|1302|1301|1302.2|1301.2|1301.9|1300.9|80
1631522700000|2021-09-13 08:45:00|1301.9|1300.9|1302|1301|1302.2|1301.2|1301.7|1300.7|581
1631523000000|2021-09-13 08:50:00|1301.9|1300.9|1302|1301|1302.1|1301.1|1301.8|1300.8|227
1631523300000|2021-09-13 08:55:00|1301.8|1300.8|1302.2|1301.2|1302.3|1301.3|1301.8|1300.8|3138
1631523600000|2021-09-13 09:00:00|1302.1|1301.1|1302.1|1301.1|1302.4|1301.4|1302.1|1301.1|4772
1631523900000|2021-09-13 09:05:00|1302.2|1301.2|1302.3|1301.3|1302.4|1301.4|1302.1|1301.1|2126
1631524200000|2021-09-13 09:10:00|1302.4|1301.4|1302|1301|1302.6|1301.6|1302|1301|1038
1631524500000|2021-09-13 09:15:00|1302.1|1301.1|1301.6|1300.6|1302.2|1301.2|1301.6|1300.6|38
1631524800000|2021-09-13 09:20:00|1301.7|1300.7|1301.7|1300.7|1302.1|1301.1|1301.7|1300.7|288
1631525100000|2021-09-13 09:25:00|1301.5|1300.5|1301.6|1300.6|1301.6|1300.6|1301.5|1300.5|101
1631525400000|2021-09-13 09:30:00|1301.5|1300.5|1301.2|1300.2|1301.5|1300.5|1301.2|1300.2|31
1631525700000|2021-09-13 09:35:00|1301.3|1300.3|1301.3|1300.3|1301.4|1300.4|1301.2|1300.2|122
1631526000000|2021-09-13 09:40:00|1301.2|1300.2|1301.4|1300.4|1301.4|1300.4|1301.1|1300.1|21
1631526300000|2021-09-13 09:45:00|1301.3|1300.3|1301.4|1300.4|1301.4|1300.4|1301.1|1300.1|714
1631526600000|2021-09-13 09:50:00|1301.2|1300.2|1301.1|1300.1|1301.4|1300.4|1301.1|1300.1|43
1631526900000|2021-09-13 09:55:00|1301.2|1300.2|1301.3|1300.3|1301.4|1300.4|1301.1|1300.1|32
1631527200000|2021-09-13 10:00:00|1301.5|1300.5|1301.6|1300.6|1301.7|1300.7|1301.5|1300.5|315
1631527500000|2021-09-13 10:05:00|1302|1301|1302.2|1301.2|1302.3|1301.3|1302|1301|34
1631527800000|2021-09-13 10:10:00|1302.1|1301.1|1302.2|1301.2|1302.2|1301.2|1301.9|1300.9|107
1631528100000|2021-09-13 10:15:00|1302.1|1301.1|1302.4|1301.4|1302.6|1301.6|1302.1|1301.1|1005
1631528400000|2021-09-13 10:20:00|1302.5|1301.5|1302.6|1301.6|1302.6|1301.6|1302.4|1301.4|717
1631528700000|2021-09-13 10:25:00|1302.7|1301.7|1303.1|1302.1|1303.2|1302.2|1302.6|1301.6|99
1631529000000|2021-09-13 10:30:00|1303|1302|1303.4|1302.4|1303.5|1302.5|1303|1302|245
1631529300000|2021-09-13 10:35:00|1303.3|1302.3|1303.4|1302.4|1303.4|1302.4|1303.2|1302.2|85
1631529600000|2021-09-13 10:40:00|1303.3|1302.3|1303.1|1302.1|1303.6|1302.6|1303|1302|92
1631529900000|2021-09-13 10:45:00|1303.2|1302.2|1302.9|1301.9|1303.2|1302.2|1302.8|1301.8|25
1631530200000|2021-09-13 10:50:00|1302.8|1301.8|1303.2|1302.2|1303.3|1302.3|1302.7|1301.7|278
1631530500000|2021-09-13 10:55:00|1303.3|1302.3|1302.6|1301.6|1303.3|1302.3|1302.6|1301.6|1350
1631530800000|2021-09-13 11:00:00|1302.5|1301.5|1302.6|1301.6|1302.7|1301.7|1302.3|1301.3|1254
1631531100000|2021-09-13 11:05:00|1302.5|1301.5|1302.2|1301.2|1303|1302|1302.2|1301.2|284
1631531400000|2021-09-13 11:10:00|1302.3|1301.3|1302.2|1301.2|1302.4|1301.4|1302.1|1301.1|482
1631531700000|2021-09-13 11:15:00|1302.4|1301.4|1302.4|1301.4|1302.9|1301.9|1302.4|1301.4|114
1631532000000|2021-09-13 11:20:00|1302.6|1301.6|1303.2|1302.2|1303.2|1302.2|1302.5|1301.5|106
1631532300000|2021-09-13 11:25:00|1303.1|1302.1|1302.9|1301.9|1303.2|1302.2|1302.9|1301.9|1263
1631532600000|2021-09-13 11:30:00|1302.6|1301.6|1302|1301|1302.6|1301.6|1301.9|1300.9|72
1631532900000|2021-09-13 11:35:00|1301.9|1300.9|1302.2|1301.2|1302.2|1301.2|1301.8|1300.8|67
1631533200000|2021-09-13 11:40:00|1302.3|1301.3|1301.8|1300.8|1302.3|1301.3|1301.7|1300.7|1720
1631533500000|2021-09-13 11:45:00|1301.7|1300.7|1301.6|1300.6|1301.8|1300.8|1301.6|1300.6|183
1631533800000|2021-09-13 11:50:00|1301.7|1300.7|1301.5|1300.5|1301.8|1300.8|1301.5|1300.5|185
1631534100000|2021-09-13 11:55:00|1301.7|1300.7|1302.2|1301.2|1302.2|1301.2|1301.6|1300.6|176
1631534400000|2021-09-13 12:00:00|1302.1|1301.1|1303.2|1302.2|1303.2|1302.2|1301.9|1300.9|91
1631534700000|2021-09-13 12:05:00|1303.1|1302.1|1303.7|1302.7|1303.7|1302.7|1303.1|1302.1|96
1631535000000|2021-09-13 12:10:00|1303.8|1302.8|1304|1303|1304.1|1303.1|1303.6|1302.6|233
1631535300000|2021-09-13 12:15:00|1304.1|1303.1|1303.4|1302.4|1304.3|1303.3|1303.1|1302.1|167
1631535600000|2021-09-13 12:20:00|1303.6|1302.6|1303.7|1302.7|1303.7|1302.7|1303.2|1302.2|190
1631535900000|2021-09-13 12:25:00|1303.6|1302.6|1303.8|1302.8|1303.9|1302.9|1303.5|1302.5|180
1631536200000|2021-09-13 12:30:00|1303.9|1302.9|1304.1|1303.1|1304.1|1303.1|1303.8|1302.8|65
1631536500000|2021-09-13 12:35:00|1304|1303|1303.5|1302.5|1304|1303|1303.3|1302.3|151
1631536800000|2021-09-13 12:40:00|1303.4|1302.4|1303.6|1302.6|1303.6|1302.6|1303|1302|513
1631537100000|2021-09-13 12:45:00|1303.7|1302.7|1304.1|1303.1|1304.3|1303.3|1303.7|1302.7|504
1631537400000|2021-09-13 12:50:00|1304.2|1303.2|1304.5|1303.5|1304.5|1303.5|1304.1|1303.1|347
1631537700000|2021-09-13 12:55:00|1304.6|1303.6|1304.4|1303.4|1304.7|1303.7|1304.4|1303.4|288
1631538000000|2021-09-13 13:00:00|1304.5|1303.5|1305.2|1304.2|1305.2|1304.2|1304.4|1303.4|674
1631538300000|2021-09-13 13:05:00|1305.3|1304.3|1305.7|1304.7|1305.7|1304.7|1305|1304|551
1631538600000|2021-09-13 13:10:00|1305.6|1304.6|1304.9|1303.9|1305.7|1304.7|1304.9|1303.9|1356
1631538900000|2021-09-13 13:15:00|1305|1304|1305.6|1304.6|1305.8|1304.8|1305|1304|1859
1631539200000|2021-09-13 13:20:00|1305.7|1304.7|1305.6|1304.6|1306.1|1305.1|1305.2|1304.2|2799
1631539500000|2021-09-13 13:25:00|1305.5|1304.5|1305.3|1304.3|1306.1|1305.1|1305.3|1304.3|1421
1631539800000|2021-09-13 13:30:00|1305.1|1304.6|1303.5|1303|1305.2|1304.7|1302.7|1302.2|8508
1631540100000|2021-09-13 13:35:00|1303.6|1303.1|1301|1300.5|1303.6|1303.1|1301|1300.5|4660
1631540400000|2021-09-13 13:40:00|1300.9|1300.4|1299.9|1299.4|1301.4|1300.9|1299.8|1299.3|3603
1631540700000|2021-09-13 13:45:00|1299.8|1299.3|1301.5|1301|1301.6|1301.1|1299.8|1299.3|2892
1631541000000|2021-09-13 13:50:00|1301.6|1301.1|1302.4|1301.9|1302.8|1302.3|1301.4|1300.9|3306
1631541300000|2021-09-13 13:55:00|1302.5|1302|1302.3|1301.8|1302.7|1302.2|1301.3|1300.8|3542
1631541600000|2021-09-13 14:00:00|1302.4|1301.9|1302|1301.5|1303.3|1302.8|1301.1|1300.6|12182
1631541900000|2021-09-13 14:05:00|1301.9|1301.4|1301.4|1300.9|1302|1301.5|1300.7|1300.2|19623
1631542200000|2021-09-13 14:10:00|1301.5|1301|1301.1|1300.6|1301.5|1301|1300.2|1299.7|26663
1631542500000|2021-09-13 14:15:00|1301.2|1300.7|1302.8|1302.3|1302.9|1302.4|1301.2|1300.7|11366
1631542800000|2021-09-13 14:20:00|1302.9|1302.4|1303.1|1302.6|1304.1|1303.6|1302.7|1302.2|3190
1631543100000|2021-09-13 14:25:00|1303|1302.5|1303.7|1303.2|1303.9|1303.4|1302.9|1302.4|3809
1631543400000|2021-09-13 14:30:00|1303.6|1303.1|1302.4|1301.9|1303.7|1303.2|1301.9|1301.4|2792
1631543700000|2021-09-13 14:35:00|1302.3|1301.8|1304.2|1303.7|1304.4|1303.9|1302|1301.5|5228
1631544000000|2021-09-13 14:40:00|1304.1|1303.6|1304.3|1303.8|1305|1304.5|1303.9|1303.4|2597
1631544300000|2021-09-13 14:45:00|1304.4|1303.9|1305.4|1304.9|1305.7|1305.2|1304.4|1303.9|1918
1631544600000|2021-09-13 14:50:00|1305.5|1305|1305.3|1304.8|1305.7|1305.2|1305|1304.5|2829
1631544900000|2021-09-13 14:55:00|1305.4|1304.9|1306.7|1306.2|1306.8|1306.3|1305.4|1304.9|2201
1631545200000|2021-09-13 15:00:00|1306.8|1306.3|1306.4|1305.9|1307|1306.5|1306|1305.5|1834
1631545500000|2021-09-13 15:05:00|1306.5|1306|1306.9|1306.4|1307.4|1306.9|1306.3|1305.8|2105
1631545800000|2021-09-13 15:10:00|1306.8|1306.3|1304.9|1304.4|1306.8|1306.3|1304.6|1304.1|4351
1631546100000|2021-09-13 15:15:00|1304.8|1304.3|1304.5|1304|1304.8|1304.3|1303.9|1303.4|2474
1631546400000|2021-09-13 15:20:00|1304.6|1304.1|1305.3|1304.8|1305.4|1304.9|1304.4|1303.9|31044
1631546700000|2021-09-13 15:25:00|1305.2|1304.7|1305.9|1305.4|1306.3|1305.8|1305.1|1304.6|2360
1631547000000|2021-09-13 15:30:00|1305.8|1305.3|1306.7|1306.2|1306.7|1306.2|1305.8|1305.3|958
1631547300000|2021-09-13 15:35:00|1306.8|1306.3|1307|1306.5|1307.1|1306.6|1306.1|1305.6|1982
1631547600000|2021-09-13 15:40:00|1307.1|1306.6|1306.7|1306.2|1307.2|1306.7|1306.5|1306|1235
1631547900000|2021-09-13 15:45:00|1306.6|1306.1|1306.6|1306.1|1307.8|1307.3|1306.2|1305.7|2520
1631548200000|2021-09-13 15:50:00|1306.7|1306.2|1307|1306.5|1307|1306.5|1306.2|1305.7|1341
1631548500000|2021-09-13 15:55:00|1307.1|1306.6|1306.5|1306|1307.4|1306.9|1306.4|1305.9|6353
1631548800000|2021-09-13 16:00:00|1306.6|1306.1|1306.9|1306.4|1306.9|1306.4|1306.2|1305.7|2787
1631549100000|2021-09-13 16:05:00|1307|1306.5|1307.2|1306.7|1307.3|1306.8|1306.9|1306.4|6558
1631549400000|2021-09-13 16:10:00|1307.3|1306.8|1308.2|1307.7|1308.5|1308|1307.3|1306.8|907
1631549700000|2021-09-13 16:15:00|1308.3|1307.8|1309|1308.5|1309|1308.5|1308.2|1307.7|3557
1631550000000|2021-09-13 16:20:00|1309.1|1308.6|1309.8|1309.3|1309.8|1309.3|1309|1308.5|2043
1631550300000|2021-09-13 16:25:00|1309.7|1309.2|1309.5|1309|1309.7|1309.2|1309.2|1308.7|960
1631550600000|2021-09-13 16:30:00|1309.4|1308.9|1309.3|1308.8|1309.9|1309.4|1309.3|1308.8|1697
1631550900000|2021-09-13 16:35:00|1309.2|1308.7|1309.2|1308.7|1309.7|1309.2|1309|1308.5|1441
1631551200000|2021-09-13 16:40:00|1309.3|1308.8|1308.4|1307.9|1309.3|1308.8|1308.3|1307.8|817
1631551500000|2021-09-13 16:45:00|1308.5|1308|1309.1|1308.6|1309.3|1308.8|1308.3|1307.8|1756
1631551800000|2021-09-13 16:50:00|1309.2|1308.7|1308.7|1308.2|1309.4|1308.9|1308.5|1308|1468
1631552100000|2021-09-13 16:55:00|1308.8|1308.3|1308.9|1308.4|1309.2|1308.7|1308.7|1308.2|1224
1631552400000|2021-09-13 17:00:00|1309|1308.5|1308.7|1308.2|1309.2|1308.7|1308.7|1308.2|542
1631552700000|2021-09-13 17:05:00|1308.8|1308.3|1308.6|1308.1|1309.1|1308.6|1308.5|1308|1053
1631553000000|2021-09-13 17:10:00|1308.7|1308.2|1308.3|1307.8|1308.8|1308.3|1308.3|1307.8|2098
1631553300000|2021-09-13 17:15:00|1308.4|1307.9|1308.3|1307.8|1308.8|1308.3|1307.9|1307.4|1590
1631553600000|2021-09-13 17:20:00|1308.2|1307.7|1307.3|1306.8|1308.3|1307.8|1306.6|1306.1|2500
1631553900000|2021-09-13 17:25:00|1307|1306.5|1306.5|1306|1307.1|1306.6|1306.2|1305.7|809
1631554200000|2021-09-13 17:30:00|1306.6|1306.1|1306.4|1305.9|1306.8|1306.3|1306|1305.5|1077
1631554500000|2021-09-13 17:35:00|1306.5|1306|1306.4|1305.9|1306.8|1306.3|1306.4|1305.9|609
1631554800000|2021-09-13 17:40:00|1306.3|1305.8|1305.6|1305.1|1306.6|1306.1|1305.6|1305.1|871
1631555100000|2021-09-13 17:45:00|1305.7|1305.2|1306.2|1305.7|1306.4|1305.9|1305.6|1305.1|1099
1631555400000|2021-09-13 17:50:00|1306.1|1305.6|1305.5|1305|1306.1|1305.6|1305.3|1304.8|1207
1631555700000|2021-09-13 17:55:00|1305.4|1304.9|1305.8|1305.3|1305.8|1305.3|1305.2|1304.7|791
1631556000000|2021-09-13 18:00:00|1305.9|1305.4|1306.2|1305.7|1306.4|1305.9|1305.7|1305.2|3798
1631556300000|2021-09-13 18:05:00|1306.3|1305.8|1306.3|1305.8|1306.5|1306|1306.1|1305.6|926
1631556600000|2021-09-13 18:10:00|1306.2|1305.7|1305.3|1304.8|1306.2|1305.7|1304.9|1304.4|2736
1631556900000|2021-09-13 18:15:00|1305.4|1304.9|1305|1304.5|1305.4|1304.9|1304.6|1304.1|2827
1631557200000|2021-09-13 18:20:00|1304.9|1304.4|1304.4|1303.9|1304.9|1304.4|1304.3|1303.8|1258
1631557500000|2021-09-13 18:25:00|1304.5|1304|1304.4|1303.9|1304.6|1304.1|1304.1|1303.6|687
1631557800000|2021-09-13 18:30:00|1304.5|1304|1304|1303.5|1304.5|1304|1303.7|1303.2|862
1631558100000|2021-09-13 18:35:00|1303.9|1303.4|1303.5|1303|1303.9|1303.4|1303.3|1302.8|797
1631558400000|2021-09-13 18:40:00|1303.4|1302.9|1304.3|1303.8|1304.4|1303.9|1303.4|1302.9|697
1631558700000|2021-09-13 18:45:00|1304.2|1303.7|1305.2|1304.7|1305.3|1304.8|1304.2|1303.7|804
1631559000000|2021-09-13 18:50:00|1305.1|1304.6|1304.9|1304.4|1305.2|1304.7|1304.7|1304.2|941
1631559300000|2021-09-13 18:55:00|1304.8|1304.3|1305.7|1305.2|1305.7|1305.2|1304.8|1304.3|897
1631559600000|2021-09-13 19:00:00|1305.6|1305.1|1303.9|1303.4|1305.6|1305.1|1303.8|1303.3|773
1631559900000|2021-09-13 19:05:00|1303.8|1303.3|1304.7|1304.2|1305|1304.5|1303.8|1303.3|2073
1631560200000|2021-09-13 19:10:00|1304.8|1304.3|1305.2|1304.7|1305.5|1305|1304.8|1304.3|1203
1631560500000|2021-09-13 19:15:00|1305.1|1304.6|1305.1|1304.6|1305.5|1305|1304.8|1304.3|2295
1631560800000|2021-09-13 19:20:00|1305.2|1304.7|1305.3|1304.8|1305.4|1304.9|1304.7|1304.2|596
1631561100000|2021-09-13 19:25:00|1305.4|1304.9|1306|1305.5|1306.2|1305.7|1305.1|1304.6|1581
1631561400000|2021-09-13 19:30:00|1305.9|1305.4|1305.8|1305.3|1306.1|1305.6|1305.7|1305.2|1911
1631561700000|2021-09-13 19:35:00|1305.9|1305.4|1305.3|1304.8|1305.9|1305.4|1305|1304.5|572
1631562000000|2021-09-13 19:40:00|1305.2|1304.7|1305.3|1304.8|1305.4|1304.9|1305.1|1304.6|1960
1631562300000|2021-09-13 19:45:00|1305.4|1304.9|1305.8|1305.3|1305.8|1305.3|1305.2|1304.7|1607
1631562600000|2021-09-13 19:50:00|1305.9|1305.4|1306.4|1305.9|1306.9|1306.4|1305.8|1305.3|2767
1631562900000|2021-09-13 19:55:00|1306.3|1305.8|1306.4|1305.9|1307.1|1306.6|1306.3|1305.8|5195
1631563200000|2021-09-13 20:00:00|1306.6|1305.4|1306.8|1305.8|1307|1306|1306.4|1305.4|1229
1631563500000|2021-09-13 20:05:00|1306.9|1305.9|1306.8|1305.8|1307.5|1306.5|1306.8|1305.8|979
1631563800000|2021-09-13 20:10:00|1306.7|1305.7|1307.1|1306.1|1307.1|1306.1|1306.3|1305.3|166
1631564100000|2021-09-13 20:15:00|1307.2|1306.2|1308|1307|1308.2|1307.2|1307.2|1306.2|143
1631564400000|2021-09-13 20:20:00|1308.1|1307.1|1308.3|1307.3|1308.4|1307.4|1308|1307|13
1631565000000|2021-09-13 20:30:00|1307.8|1306.8|1307.3|1306.3|1307.8|1306.8|1307.3|1306.3|25
1631565300000|2021-09-13 20:35:00|1308.4|1307.4|1308.5|1307.5|1308.5|1307.5|1308|1307|3
1631565600000|2021-09-13 20:40:00|||||||||3
1631565900000|2021-09-13 20:45:00|1308.6|1307.6|1307.3|1306.3|1309.4|1308.4|1307.2|1306.2|137
1631566200000|2021-09-13 20:50:00|1308.6|1307.6|1307.8|1306.8|1308.6|1307.6|1307.8|1306.8|8
1631566500000|2021-09-13 20:55:00|1307.7|1306.7|1308.3|1307.3|1308.8|1307.8|1307|1306|31
1631570400000|2021-09-13 22:00:00|1308.8|1306.8|1308.3|1306.3|1308.9|1306.9|1308.2|1306.2|0
1631570700000|2021-09-13 22:05:00|1308.4|1306.4|1308.3|1306.3|1308.4|1306.4|1308.2|1306.2|0
1631571000000|2021-09-13 22:10:00|1308.4|1306.4|1308.2|1306.2|1308.4|1306.4|1308.2|1306.2|0
1631571300000|2021-09-13 22:15:00|1308.3|1306.3|1308.6|1306.6|1308.6|1306.6|1308.2|1306.2|0
1631571600000|2021-09-13 22:20:00|1308.7|1306.7|1309.2|1307.2|1309.2|1307.2|1308.7|1306.7|0
1631571900000|2021-09-13 22:25:00|1309.3|1307.3|1309.2|1307.2|1309.3|1307.3|1309.1|1307.1|0
1631572200000|2021-09-13 22:30:00|1309.3|1307.3|1309.2|1307.2|1309.3|1307.3|1309.2|1307.2|0
1631572500000|2021-09-13 22:35:00|1309.1|1307.1|1309.4|1307.4|1309.5|1307.5|1309.1|1307.1|0
1631572800000|2021-09-13 22:40:00|1309.3|1307.3|1309.2|1307.2|1309.3|1307.3|1309.2|1307.2|0
1631573100000|2021-09-13 22:45:00|1309.3|1307.3|1309.3|1307.3|1309.4|1307.4|1309.3|1307.3|0
1631573400000|2021-09-13 22:50:00|1309.4|1307.4|1309.4|1307.4|1309.6|1307.6|1309.4|1307.4|0
1631573700000|2021-09-13 22:55:00|1309.3|1307.3|1309.2|1307.2|1309.4|1307.4|1309.1|1307.1|0
1631574000000|2021-09-13 23:00:00|1309.3|1307.3|1309.2|1307.2|1309.5|1307.5|1309.2|1307.2|0
1631574300000|2021-09-13 23:05:00|1309.1|1307.1|1309.1|1307.1|1309.3|1307.3|1309|1307|0
1631574600000|2021-09-13 23:10:00|1309|1307|1308.7|1306.7|1309.1|1307.1|1308.6|1306.6|0
1631574900000|2021-09-13 23:15:00|1308.8|1306.8|1308.6|1306.6|1308.8|1306.8|1308.5|1306.5|0
1631575200000|2021-09-13 23:20:00|1308.5|1306.5|1308.6|1306.6|1308.6|1306.6|1308.5|1306.5|0
1631575500000|2021-09-13 23:25:00|1308.7|1306.7|1308.8|1306.8|1308.9|1306.9|1308.7|1306.7|0
1631575800000|2021-09-13 23:30:00|1308.7|1306.7|1308.9|1306.9|1308.9|1306.9|1308.7|1306.7|0
1631576100000|2021-09-13 23:35:00|1308.8|1306.8|1308.6|1306.6|1308.8|1306.8|1308.5|1306.5|0
1631576400000|2021-09-13 23:40:00|1308.7|1306.7|1308.6|1306.6|1308.7|1306.7|1308.5|1306.5|0
1631576700000|2021-09-13 23:45:00|1308.5|1306.5|1308.8|1306.8|1308.8|1306.8|1308.5|1306.5|0
1631577000000|2021-09-13 23:50:00|1308.7|1306.7|1309|1307|1309.1|1307.1|1308.6|1306.6|0
1631577300000|2021-09-13 23:55:00|1309.1|1307.1|1308.9|1306.9|1309.1|1307.1|1308.8|1306.8|0
1631577600000|2021-09-14 00:00:00|1308.8|1306.8|1306.3|1305.3|1309.1|1307.1|1306.3|1305.3|14
1631578500000|2021-09-14 00:15:00|1305.5|1304.5|1305.7|1304.7|1305.7|1304.7|1305.5|1304.5|6
1631578800000|2021-09-14 00:20:00|1306.4|1305.4|1306.2|1305.2|1306.6|1305.6|1306|1305|6
1631579100000|2021-09-14 00:25:00|1306.9|1305.9|1306.8|1305.8|1307.4|1306.4|1306.8|1305.8|29
1631579400000|2021-09-14 00:30:00|1306.7|1305.7|1306.7|1305.7|1307.2|1306.2|1306.7|1305.7|32
1631579700000|2021-09-14 00:35:00|1306.9|1305.9|1307|1306|1307.5|1306.5|1306.8|1305.8|52
1631580000000|2021-09-14 00:40:00|1307.2|1306.2|1306.5|1305.5|1307.3|1306.3|1306.5|1305.5|40
1631580300000|2021-09-14 00:45:00|1306.1|1305.1|1306|1305|1306.1|1305.1|1305.3|1304.3|20
1631580600000|2021-09-14 00:50:00|1305.9|1304.9|1304.9|1303.9|1306.1|1305.1|1304.9|1303.9|42
1631580900000|2021-09-14 00:55:00|1304.7|1303.7|1305.2|1304.2|1305.2|1304.2|1304.7|1303.7|16
1631581200000|2021-09-14 01:00:00|1305|1304|1305.2|1304.2|1305.6|1304.6|1304.9|1303.9|40
1631581500000|2021-09-14 01:05:00|1305.3|1304.3|1303.8|1302.8|1305.3|1304.3|1303.8|1302.8|42
1631581800000|2021-09-14 01:10:00|1304.6|1303.6|1304.2|1303.2|1304.6|1303.6|1304.2|1303.2|14
1631582100000|2021-09-14 01:15:00|1304.3|1303.3|1306.5|1305.5|1306.6|1305.6|1304.3|1303.3|59
1631582400000|2021-09-14 01:20:00|1306.7|1305.7|1306.6|1305.6|1306.7|1305.7|1306.3|1305.3|10
1631582700000|2021-09-14 01:25:00|1306.7|1305.7|1307.9|1306.9|1307.9|1306.9|1306.7|1305.7|6
1631583000000|2021-09-14 01:30:00|1307.2|1306.2|1304.9|1303.9|1308.3|1307.3|1304.9|1303.9|30
1631583300000|2021-09-14 01:35:00|1305.5|1304.5|1307|1306|1307.4|1306.4|1305.3|1304.3|15
1631583600000|2021-09-14 01:40:00|1306.5|1305.5|1302.6|1301.6|1306.5|1305.5|1302.6|1301.6|16
1631583900000|2021-09-14 01:45:00|1302.4|1301.4|1300.7|1299.7|1302.4|1301.4|1300.3|1299.3|74
1631584200000|2021-09-14 01:50:00|1300.5|1299.5|1302|1301|1303|1302|1300|1299|29
1631584500000|2021-09-14 01:55:00|1301.8|1300.8|1303.2|1302.2|1303.2|1302.2|1301.5|1300.5|18
1631584800000|2021-09-14 02:00:00|1302|1301|1302.6|1301.6|1302.6|1301.6|1301.6|1300.6|10
1631585100000|2021-09-14 02:05:00|1302.8|1301.8|1303.5|1302.5|1303.5|1302.5|1302.4|1301.4|140
1631585400000|2021-09-14 02:10:00|1302.4|1301.4|1302|1301|1302.4|1301.4|1301.7|1300.7|5
1631585700000|2021-09-14 02:15:00|1304|1303|1304.3|1303.3|1304.3|1303.3|1304|1303|3
1631586000000|2021-09-14 02:20:00|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|1304.7|1303.7|2
1631586300000|2021-09-14 02:25:00|1304.6|1303.6|1304.5|1303.5|1304.6|1303.6|1304.5|1303.5|12
1631586600000|2021-09-14 02:30:00|1304.6|1303.6|1303.4|1302.4|1304.6|1303.6|1303.4|1302.4|2
1631586900000|2021-09-14 02:35:00|1304.2|1303.2|1304.3|1303.3|1304.8|1303.8|1304.2|1303.2|231
1631587200000|2021-09-14 02:40:00|1305.3|1304.3|1307|1306|1307|1306|1305.3|1304.3|16
1631587500000|2021-09-14 02:45:00|1306.5|1305.5|1306.9|1305.9|1307.3|1306.3|1306.5|1305.5|1716
1631587800000|2021-09-14 02:50:00|1307.1|1306.1|1307.1|1306.1|1307.6|1306.6|1307.1|1306.1|392
1631588100000|2021-09-14 02:55:00|1306.8|1305.8|1306.6|1305.6|1306.8|1305.8|1306.6|1305.6|4
1631588400000|2021-09-14 03:00:00|1306.1|1305.1|1304.6|1303.6|1306.1|1305.1|1304.6|1303.6|5
1631588700000|2021-09-14 03:05:00|1304.5|1303.5|1304.8|1303.8|1304.8|1303.8|1304.5|1303.5|3
1631589000000|2021-09-14 03:10:00|1304|1303|1304|1303|1304|1303|1304|1303|1
1631589300000|2021-09-14 03:15:00|1303.4|1302.4|1304.1|1303.1|1304.1|1303.1|1303.4|1302.4|7
1631589600000|2021-09-14 03:20:00|1303.9|1302.9|1304.1|1303.1|1304.1|1303.1|1303.7|1302.7|18
1631589900000|2021-09-14 03:25:00|1304.5|1303.5|1304.8|1303.8|1304.8|1303.8|1304.5|1303.5|5
1631590200000|2021-09-14 03:30:00|1304.9|1303.9|1304.4|1303.4|1304.9|1303.9|1304.1|1303.1|20
1631590500000|2021-09-14 03:35:00|1304.3|1303.3|1305|1304|1305|1304|1304.3|1303.3|39
1631590800000|2021-09-14 03:40:00|1304.5|1303.5|1304.3|1303.3|1304.5|1303.5|1304.3|1303.3|2
1631591100000|2021-09-14 03:45:00|1303.9|1302.9|1304.3|1303.3|1304.3|1303.3|1303.9|1302.9|2
1631591400000|2021-09-14 03:50:00|1304.1|1303.1|1304|1303|1304.1|1303.1|1303.9|1302.9|6
1631591700000|2021-09-14 03:55:00|1304.9|1303.9|1305.2|1304.2|1305.3|1304.3|1304.9|1303.9|29
1631592000000|2021-09-14 04:00:00|1305.1|1304.1|1305.3|1304.3|1305.3|1304.3|1305.1|1304.1|6
1631592300000|2021-09-14 04:05:00|1305.5|1304.5|1305.6|1304.6|1305.8|1304.8|1305.5|1304.5|8
1631592600000|2021-09-14 04:10:00|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|4
1631592900000|2021-09-14 04:15:00|1305.7|1304.7|1305.1|1304.1|1305.7|1304.7|1305.1|1304.1|10
1631593200000|2021-09-14 04:20:00|1305|1304|1305.2|1304.2|1305.3|1304.3|1305|1304|13
1631593500000|2021-09-14 04:25:00|1304.9|1303.9|1305.3|1304.3|1305.3|1304.3|1304.9|1303.9|13
1631593800000|2021-09-14 04:30:00|1305.4|1304.4|1305.7|1304.7|1305.7|1304.7|1305.4|1304.4|353
1631594100000|2021-09-14 04:35:00|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1
1631594400000|2021-09-14 04:40:00|1305.3|1304.3|1305.2|1304.2|1305.3|1304.3|1305.2|1304.2|3
1631594700000|2021-09-14 04:45:00|1305.5|1304.5|1305.1|1304.1|1305.5|1304.5|1305.1|1304.1|5
1631595000000|2021-09-14 04:50:00|1305.2|1304.2|1305|1304|1305.2|1304.2|1305|1304|9
1631595300000|2021-09-14 04:55:00|1305.2|1304.2|1305.2|1304.2|1305.3|1304.3|1305|1304|11
1631595600000|2021-09-14 05:00:00|1305.1|1304.1|1304.9|1303.9|1305.6|1304.6|1304.6|1303.6|96
1631595900000|2021-09-14 05:05:00|1304.4|1303.4|1304.4|1303.4|1304.6|1303.6|1304.1|1303.1|72
1631596200000|2021-09-14 05:10:00|1304|1303|1304|1303|1304.3|1303.3|1303.9|1302.9|15
1631596500000|2021-09-14 05:15:00|1304.3|1303.3|1304|1303|1304.8|1303.8|1304|1303|72
1631596800000|2021-09-14 05:20:00|1304.9|1303.9|1305.1|1304.1|1305.1|1304.1|1304.9|1303.9|9
1631597100000|2021-09-14 05:25:00|1305|1304|1305.2|1304.2|1305.4|1304.4|1305|1304|149
1631597400000|2021-09-14 05:30:00|1304.3|1303.3|1304|1303|1304.3|1303.3|1304|1303|3
1631597700000|2021-09-14 05:35:00|1304.8|1303.8|1304.8|1303.8|1304.8|1303.8|1304.8|1303.8|4
1631598000000|2021-09-14 05:40:00|1304.3|1303.3|1304.3|1303.3|1304.3|1303.3|1304.3|1303.3|2
1631598300000|2021-09-14 05:45:00|1303.6|1302.6|1303.7|1302.7|1303.8|1302.8|1303.6|1302.6|4
1631598600000|2021-09-14 05:50:00|1303.4|1302.4|1303.4|1302.4|1303.4|1302.4|1303.4|1302.4|2
1631598900000|2021-09-14 05:55:00|1302|1301|1301.8|1300.8|1302.1|1301.1|1301.8|1300.8|45
1631599200000|2021-09-14 06:00:00|1301.6|1300.6|1299.5|1298.5|1301.7|1300.7|1299.5|1298.5|102
1631599500000|2021-09-14 06:05:00|1299.4|1298.4|1299.1|1298.1|1299.7|1298.7|1298.6|1297.6|792
1631599800000|2021-09-14 06:10:00|1298.8|1297.8|1296.9|1295.9|1298.9|1297.9|1296.4|1295.4|153
1631600100000|2021-09-14 06:15:00|1296.7|1295.7|1297.7|1296.7|1297.7|1296.7|1296|1295|274
1631600400000|2021-09-14 06:20:00|1297.4|1296.4|1297.8|1296.8|1297.8|1296.8|1296.8|1295.8|152
1631600700000|2021-09-14 06:25:00|1298.1|1297.1|1297.9|1296.9|1298.5|1297.5|1297.4|1296.4|332
1631601000000|2021-09-14 06:30:00|1297.4|1296.4|1296.5|1295.5|1297.4|1296.4|1296.3|1295.3|37
1631601300000|2021-09-14 06:35:00|1296.3|1295.3|1295.1|1294.1|1296.6|1295.6|1295.1|1294.1|314
1631601600000|2021-09-14 06:40:00|1295|1294|1294.6|1293.6|1295.4|1294.4|1294.6|1293.6|100
1631601900000|2021-09-14 06:45:00|1294.5|1293.5|1295.7|1294.7|1295.9|1294.9|1294.5|1293.5|227
1631602200000|2021-09-14 06:50:00|1295.6|1294.6|1295.7|1294.7|1296.1|1295.1|1295.5|1294.5|40
1631602500000|2021-09-14 06:55:00|1295.6|1294.6|1296.2|1295.2|1296.2|1295.2|1295.1|1294.1|40
1631602800000|2021-09-14 07:00:00|1296.3|1295.3|1296.7|1295.7|1297|1296|1295.8|1294.8|305
1631603100000|2021-09-14 07:05:00|1296.8|1295.8|1298.3|1297.3|1298.4|1297.4|1296.8|1295.8|92
1631603400000|2021-09-14 07:10:00|1298.1|1297.1|1296.6|1295.6|1298.4|1297.4|1296.6|1295.6|137
1631603700000|2021-09-14 07:15:00|1296.8|1295.8|1297.6|1296.6|1297.6|1296.6|1296.3|1295.3|142
1631604000000|2021-09-14 07:20:00|1297.8|1296.8|1296.5|1295.5|1297.8|1296.8|1296.5|1295.5|237
1631604300000|2021-09-14 07:25:00|1296.4|1295.4|1297.1|1296.1|1297.6|1296.6|1296.3|1295.3|175
1631604600000|2021-09-14 07:30:00|1297|1296|1296.1|1295.1|1297.3|1296.3|1296|1295|1053
1631604900000|2021-09-14 07:35:00|1296|1295|1296.7|1295.7|1296.9|1295.9|1295.9|1294.9|494
1631605200000|2021-09-14 07:40:00|1296.6|1295.6|1296.4|1295.4|1297.1|1296.1|1296.3|1295.3|199
1631605500000|2021-09-14 07:45:00|1296.5|1295.5|1297.5|1296.5|1297.5|1296.5|1296.1|1295.1|66
1631605800000|2021-09-14 07:50:00|1297.6|1296.6|1298|1297|1298.3|1297.3|1297.5|1296.5|585
1631606100000|2021-09-14 07:55:00|1297.9|1296.9|1298.3|1297.3|1298.7|1297.7|1297.8|1296.8|369
1631606400000|2021-09-14 08:00:00|1298.5|1297.5|1298.4|1297.4|1299.4|1298.4|1298.1|1297.1|172
1631606700000|2021-09-14 08:05:00|1298.5|1297.5|1298|1297|1298.6|1297.6|1297.8|1296.8|1083
1631607000000|2021-09-14 08:10:00|1297.9|1296.9|1298.6|1297.6|1298.6|1297.6|1297.9|1296.9|109
1631607300000|2021-09-14 08:15:00|1298.2|1297.2|1297.3|1296.3|1298.5|1297.5|1297.2|1296.2|575
1631607600000|2021-09-14 08:20:00|1297.2|1296.2|1297.7|1296.7|1297.9|1296.9|1297.1|1296.1|621
1631607900000|2021-09-14 08:25:00|1298.1|1297.1|1298.2|1297.2|1298.2|1297.2|1298|1297|196
1631608200000|2021-09-14 08:30:00|1298.4|1297.4|1298.6|1297.6|1298.6|1297.6|1298.4|1297.4|352
1631608500000|2021-09-14 08:35:00|1298.7|1297.7|1299|1298|1299.2|1298.2|1298.7|1297.7|608
1631608800000|2021-09-14 08:40:00|1299.1|1298.1|1299|1298|1299.1|1298.1|1298.7|1297.7|644
1631609100000|2021-09-14 08:45:00|1299.1|1298.1|1298.6|1297.6|1299.2|1298.2|1298.3|1297.3|591
1631609400000|2021-09-14 08:50:00|1298.7|1297.7|1298.6|1297.6|1298.7|1297.7|1298.6|1297.6|69
1631609700000|2021-09-14 08:55:00|1298.4|1297.4|1298.1|1297.1|1298.4|1297.4|1298.1|1297.1|115
1631610000000|2021-09-14 09:00:00|1298|1297|1297.6|1296.6|1298.1|1297.1|1297.5|1296.5|621
1631610300000|2021-09-14 09:05:00|1297.4|1296.4|1297.8|1296.8|1297.8|1296.8|1297.4|1296.4|98
1631610600000|2021-09-14 09:10:00|1298|1297|1298.7|1297.7|1298.7|1297.7|1298|1297|1112
1631610900000|2021-09-14 09:15:00|1298.3|1297.3|1298.5|1297.5|1298.7|1297.7|1298.3|1297.3|83
1631611200000|2021-09-14 09:20:00|1298.2|1297.2|1297.9|1296.9|1298.6|1297.6|1297.9|1296.9|1970
1631611500000|2021-09-14 09:25:00|1298|1297|1297.8|1296.8|1298.2|1297.2|1297.7|1296.7|133
1631611800000|2021-09-14 09:30:00|1297.7|1296.7|1297.7|1296.7|1297.9|1296.9|1297.6|1296.6|155
1631612100000|2021-09-14 09:35:00|1297.5|1296.5|1297.3|1296.3|1297.5|1296.5|1297.2|1296.2|227
1631612400000|2021-09-14 09:40:00|1297.1|1296.1|1295.8|1294.8|1297.1|1296.1|1295.4|1294.4|582
1631612700000|2021-09-14 09:45:00|1295.7|1294.7|1295.6|1294.6|1295.8|1294.8|1295.4|1294.4|2202
1631613000000|2021-09-14 09:50:00|1295.5|1294.5|1294.9|1293.9|1295.5|1294.5|1294.9|1293.9|575
1631613300000|2021-09-14 09:55:00|1295.2|1294.2|1295.3|1294.3|1295.3|1294.3|1295.2|1294.2|1660
1631613600000|2021-09-14 10:00:00|1295|1294|1295.5|1294.5|1295.5|1294.5|1294.8|1293.8|1392
1631613900000|2021-09-14 10:05:00|1295.8|1294.8|1295.4|1294.4|1295.9|1294.9|1295.4|1294.4|909
1631614200000|2021-09-14 10:10:00|1295.5|1294.5|1296|1295|1296|1295|1295.5|1294.5|351
1631614500000|2021-09-14 10:15:00|1295.9|1294.9|1296.1|1295.1|1296.1|1295.1|1295.9|1294.9|2107
1631614800000|2021-09-14 10:20:00|1296.2|1295.2|1295.8|1294.8|1296.3|1295.3|1295.8|1294.8|733
1631615100000|2021-09-14 10:25:00|1295.9|1294.9|1296.1|1295.1|1296.2|1295.2|1295.9|1294.9|50
1631615400000|2021-09-14 10:30:00|1296|1295|1296.2|1295.2|1296.3|1295.3|1296|1295|77
1631615700000|2021-09-14 10:35:00|1296.3|1295.3|1296.4|1295.4|1296.5|1295.5|1296.3|1295.3|74
1631616000000|2021-09-14 10:40:00|1296.3|1295.3|1295.9|1294.9|1296.5|1295.5|1295.8|1294.8|62
1631616300000|2021-09-14 10:45:00|1296|1295|1295.8|1294.8|1296.1|1295.1|1295.8|1294.8|1262
1631616600000|2021-09-14 10:50:00|1295.7|1294.7|1295.7|1294.7|1296|1295|1295.5|1294.5|99
1631616900000|2021-09-14 10:55:00|1295.5|1294.5|1295.9|1294.9|1295.9|1294.9|1295.4|1294.4|27
1631617200000|2021-09-14 11:00:00|1295.7|1294.7|1295.9|1294.9|1295.9|1294.9|1295.6|1294.6|12
1631617500000|2021-09-14 11:05:00|1295.8|1294.8|1295.6|1294.6|1296|1295|1295.5|1294.5|155
1631617800000|2021-09-14 11:10:00|1295.5|1294.5|1295.8|1294.8|1295.8|1294.8|1295.4|1294.4|43
1631618100000|2021-09-14 11:15:00|1295.7|1294.7|1296.2|1295.2|1296.2|1295.2|1295.6|1294.6|130
1631618400000|2021-09-14 11:20:00|1296|1295|1296.5|1295.5|1296.5|1295.5|1296|1295|1160
1631618700000|2021-09-14 11:25:00|1296.7|1295.7|1296.4|1295.4|1296.8|1295.8|1296.4|1295.4|64
1631619000000|2021-09-14 11:30:00|1296.8|1295.8|1297|1296|1297.1|1296.1|1296.6|1295.6|1146
1631619300000|2021-09-14 11:35:00|1296.9|1295.9|1296.4|1295.4|1297.1|1296.1|1296.4|1295.4|1164
1631619600000|2021-09-14 11:40:00|1296.6|1295.6|1296.6|1295.6|1297.1|1296.1|1296.5|1295.5|25
1631619900000|2021-09-14 11:45:00|1296|1295|1295.8|1294.8|1296.4|1295.4|1295.8|1294.8|15
1631620200000|2021-09-14 11:50:00|1295.6|1294.6|1294.9|1293.9|1295.6|1294.6|1294.7|1293.7|62
1631620500000|2021-09-14 11:55:00|1295|1294|1295|1294|1295.4|1294.4|1295|1294|31
1631620800000|2021-09-14 12:00:00|1295.1|1294.1|1295.5|1294.5|1295.5|1294.5|1294.6|1293.6|110
1631621100000|2021-09-14 12:05:00|1295.3|1294.3|1295.3|1294.3|1295.7|1294.7|1294.9|1293.9|56
1631621400000|2021-09-14 12:10:00|1295.1|1294.1|1294.8|1293.8|1295.1|1294.1|1294.5|1293.5|10945
1631621700000|2021-09-14 12:15:00|1295|1294|1294.6|1293.6|1295.1|1294.1|1294.6|1293.6|854
1631622000000|2021-09-14 12:20:00|1294.8|1293.8|1295|1294|1295.1|1294.1|1294.8|1293.8|1760
1631622300000|2021-09-14 12:25:00|1294.9|1293.9|1295.6|1294.6|1295.6|1294.6|1294.9|1293.9|243
1631622600000|2021-09-14 12:30:00|1297.3|1296.3|1302.2|1301.2|1302.4|1301.4|1295.8|1294.8|3859
1631622900000|2021-09-14 12:35:00|1302.3|1301.3|1301.1|1300.1|1302.5|1301.5|1300.4|1299.4|11947
1631623200000|2021-09-14 12:40:00|1301.3|1300.3|1301.7|1300.7|1301.9|1300.9|1301.1|1300.1|2325
1631623500000|2021-09-14 12:45:00|1301.8|1300.8|1302.3|1301.3|1302.5|1301.5|1301.6|1300.6|11031
1631623800000|2021-09-14 12:50:00|1302.4|1301.4|1302.5|1301.5|1302.7|1301.7|1302.3|1301.3|8233
1631624100000|2021-09-14 12:55:00|1302.4|1301.4|1301.9|1300.9|1302.4|1301.4|1301.3|1300.3|711
1631624400000|2021-09-14 13:00:00|1302.2|1301.2|1302.6|1301.6|1303|1302|1302.2|1301.2|365
1631624700000|2021-09-14 13:05:00|1302.5|1301.5|1302.7|1301.7|1303|1302|1302.5|1301.5|616
1631625000000|2021-09-14 13:10:00|1302.8|1301.8|1303|1302|1303.2|1302.2|1302.8|1301.8|1208
1631625300000|2021-09-14 13:15:00|1303.1|1302.1|1302.9|1301.9|1303.3|1302.3|1302.7|1301.7|390
1631625600000|2021-09-14 13:20:00|1302.8|1301.8|1303|1302|1303.1|1302.1|1302.4|1301.4|11976
1631625900000|2021-09-14 13:25:00|1303.1|1302.1|1303.2|1302.2|1303.6|1302.6|1303|1302|2318
1631626200000|2021-09-14 13:30:00|1303|1302.5|1301.9|1301.4|1303.6|1303.1|1300.7|1300.2|6889
1631626500000|2021-09-14 13:35:00|1302|1301.5|1300.9|1300.4|1302.7|1302.2|1300.9|1300.4|2030
1631626800000|2021-09-14 13:40:00|1301|1300.5|1299.8|1299.3|1301.5|1301|1298.8|1298.3|6279
1631627100000|2021-09-14 13:45:00|1299.5|1299|1299.1|1298.6|1300.1|1299.6|1299|1298.5|2144
1631627400000|2021-09-14 13:50:00|1298.9|1298.4|1297.6|1297.1|1299.4|1298.9|1297.6|1297.1|2497
1631627700000|2021-09-14 13:55:00|1297.7|1297.2|1296.6|1296.1|1297.8|1297.3|1296.5|1296|3671
1631628000000|2021-09-14 14:00:00|1296.7|1296.2|1296.3|1295.8|1296.7|1296.2|1295|1294.5|1590
1631628300000|2021-09-14 14:05:00|1296.4|1295.9|1297.5|1297|1297.6|1297.1|1296.4|1295.9|3180
1631628600000|2021-09-14 14:10:00|1297.4|1296.9|1296.1|1295.6|1297.5|1297|1296.1|1295.6|1755
1631628900000|2021-09-14 14:15:00|1296|1295.5|1297.2|1296.7|1297.5|1297|1296|1295.5|1565
1631629200000|2021-09-14 14:20:00|1297.3|1296.8|1296|1295.5|1297.5|1297|1295.9|1295.4|1960
1631629500000|2021-09-14 14:25:00|1295.9|1295.4|1296.6|1296.1|1296.7|1296.2|1295.5|1295|1711
1631629800000|2021-09-14 14:30:00|1296.7|1296.2|1295.9|1295.4|1296.8|1296.3|1295.8|1295.3|1442
1631630100000|2021-09-14 14:35:00|1295.8|1295.3|1294.5|1294|1296.1|1295.6|1294.5|1294|1107
1631630400000|2021-09-14 14:40:00|1294.4|1293.9|1295.3|1294.8|1295.3|1294.8|1294.3|1293.8|746
1631630700000|2021-09-14 14:45:00|1295.2|1294.7|1295.5|1295|1295.9|1295.4|1295|1294.5|1773
1631631000000|2021-09-14 14:50:00|1295.4|1294.9|1295.6|1295.1|1296|1295.5|1295.3|1294.8|1041
1631631300000|2021-09-14 14:55:00|1295.8|1295.3|1295.5|1295|1295.8|1295.3|1295.2|1294.7|1342
1631631600000|2021-09-14 15:00:00|1295.4|1294.9|1295.6|1295.1|1295.9|1295.4|1295.3|1294.8|1970
1631631900000|2021-09-14 15:05:00|1295.7|1295.2|1296.9|1296.4|1297|1296.5|1295.7|1295.2|656
1631632200000|2021-09-14 15:10:00|1296.8|1296.3|1298|1297.5|1298.1|1297.6|1296.8|1296.3|1214
1631632500000|2021-09-14 15:15:00|1298.1|1297.6|1297.6|1297.1|1298.3|1297.8|1297.5|1297|1969
1631632800000|2021-09-14 15:20:00|1297.7|1297.2|1298.4|1297.9|1298.4|1297.9|1297.6|1297.1|1201
1631633100000|2021-09-14 15:25:00|1298.3|1297.8|1298.4|1297.9|1298.5|1298|1298|1297.5|1532
1631633400000|2021-09-14 15:30:00|1298.5|1298|1298.3|1297.8|1298.9|1298.4|1298.2|1297.7|9720
1631633700000|2021-09-14 15:35:00|1298.4|1297.9|1298.7|1298.2|1299|1298.5|1298.1|1297.6|5834
1631634000000|2021-09-14 15:40:00|1298.9|1298.4|1298.7|1298.2|1298.9|1298.4|1298.5|1298|291
1631634300000|2021-09-14 15:45:00|1298.8|1298.3|1299.2|1298.7|1299.2|1298.7|1298.3|1297.8|762
1631634600000|2021-09-14 15:50:00|1299.3|1298.8|1298.7|1298.2|1299.4|1298.9|1298.3|1297.8|1392
1631634900000|2021-09-14 15:55:00|1298.8|1298.3|1299.6|1299.1|1299.6|1299.1|1298.8|1298.3|299
1631635200000|2021-09-14 16:00:00|1299.5|1299|1299.9|1299.4|1300.1|1299.6|1299.2|1298.7|609
1631635500000|2021-09-14 16:05:00|1299.8|1299.3|1299.9|1299.4|1299.9|1299.4|1299.5|1299|529
1631635800000|2021-09-14 16:10:00|1299.8|1299.3|1300|1299.5|1300|1299.5|1299.6|1299.1|1197
1631636100000|2021-09-14 16:15:00|1300.1|1299.6|1299.2|1298.7|1300.1|1299.6|1299.2|1298.7|944
1631636400000|2021-09-14 16:20:00|1299.1|1298.6|1299|1298.5|1299.6|1299.1|1299|1298.5|5820
1631636700000|2021-09-14 16:25:00|1299.1|1298.6|1299.3|1298.8|1299.6|1299.1|1299|1298.5|1070
1631637000000|2021-09-14 16:30:00|1299.4|1298.9|1299.2|1298.7|1299.4|1298.9|1299|1298.5|4205
1631637300000|2021-09-14 16:35:00|1299.3|1298.8|1299|1298.5|1299.4|1298.9|1298.9|1298.4|1411
1631637600000|2021-09-14 16:40:00|1298.9|1298.4|1298.5|1298|1298.9|1298.4|1298.3|1297.8|1277
1631637900000|2021-09-14 16:45:00|1298.7|1298.2|1298.5|1298|1298.7|1298.2|1298.4|1297.9|1435
1631638200000|2021-09-14 16:50:00|1298.4|1297.9|1298.6|1298.1|1298.8|1298.3|1298.1|1297.6|789
1631638500000|2021-09-14 16:55:00|1298.7|1298.2|1298.5|1298|1298.8|1298.3|1298.4|1297.9|1662
1631638800000|2021-09-14 17:00:00|1298.4|1297.9|1298.2|1297.7|1299|1298.5|1298.2|1297.7|727
1631639100000|2021-09-14 17:05:00|1298.1|1297.6|1296.5|1296|1298.1|1297.6|1296.2|1295.7|1522
1631639400000|2021-09-14 17:10:00|1296.4|1295.9|1297|1296.5|1297.1|1296.6|1296.3|1295.8|1529
1631639700000|2021-09-14 17:15:00|1296.8|1296.3|1297.7|1297.2|1297.9|1297.4|1296.8|1296.3|2423
1631640000000|2021-09-14 17:20:00|1297.8|1297.3|1298.1|1297.6|1298.2|1297.7|1297.8|1297.3|2786
1631640300000|2021-09-14 17:25:00|1298|1297.5|1297.9|1297.4|1298.3|1297.8|1297.9|1297.4|1719
1631640600000|2021-09-14 17:30:00|1297.8|1297.3|1297.2|1296.7|1297.8|1297.3|1296.8|1296.3|209
1631640900000|2021-09-14 17:35:00|1297|1296.5|1297.9|1297.4|1298|1297.5|1296.8|1296.3|320
1631641200000|2021-09-14 17:40:00|1298|1297.5|1298.5|1298|1298.5|1298|1297.9|1297.4|509
1631641500000|2021-09-14 17:45:00|1298.6|1298.1|1298.3|1297.8|1298.6|1298.1|1298.1|1297.6|459
1631641800000|2021-09-14 17:50:00|1298.2|1297.7|1298.7|1298.2|1298.9|1298.4|1298.2|1297.7|334
1631642100000|2021-09-14 17:55:00|1298.8|1298.3|1298.8|1298.3|1299|1298.5|1298.6|1298.1|1450
1631642400000|2021-09-14 18:00:00|1298.7|1298.2|1298.3|1297.8|1298.7|1298.2|1298.2|1297.7|599
1631642700000|2021-09-14 18:05:00|1298.4|1297.9|1298.7|1298.2|1299.1|1298.6|1298.4|1297.9|622
1631643000000|2021-09-14 18:10:00|1298.6|1298.1|1298.5|1298|1298.6|1298.1|1298.2|1297.7|528
1631643300000|2021-09-14 18:15:00|1298.4|1297.9|1297.2|1296.7|1298.4|1297.9|1297.2|1296.7|461
1631643600000|2021-09-14 18:20:00|1297.1|1296.6|1296.5|1296|1297.1|1296.6|1296.3|1295.8|494
1631643900000|2021-09-14 18:25:00|1296.6|1296.1|1296.2|1295.7|1296.7|1296.2|1296.2|1295.7|406
1631644200000|2021-09-14 18:30:00|1296.1|1295.6|1295.5|1295|1296.1|1295.6|1295.5|1295|748
1631644500000|2021-09-14 18:35:00|1295.4|1294.9|1295.2|1294.7|1295.4|1294.9|1294.8|1294.3|416
1631644800000|2021-09-14 18:40:00|1295.4|1294.9|1295.8|1295.3|1295.8|1295.3|1295.4|1294.9|982
1631645100000|2021-09-14 18:45:00|1295.7|1295.2|1294.2|1293.7|1295.7|1295.2|1294.2|1293.7|732
1631645400000|2021-09-14 18:50:00|1294.1|1293.6|1294.4|1293.9|1294.4|1293.9|1293.8|1293.3|465
1631645700000|2021-09-14 18:55:00|1294.5|1294|1294.8|1294.3|1295|1294.5|1294.4|1293.9|1021
1631646000000|2021-09-14 19:00:00|1294.9|1294.4|1294.6|1294.1|1295.1|1294.6|1294.5|1294|707
1631646300000|2021-09-14 19:05:00|1294.5|1294|1294.5|1294|1295.1|1294.6|1294.4|1293.9|472
1631646600000|2021-09-14 19:10:00|1294.6|1294.1|1294.4|1293.9|1294.9|1294.4|1294.4|1293.9|528
1631646900000|2021-09-14 19:15:00|1294.3|1293.8|1294.1|1293.6|1294.4|1293.9|1293.8|1293.3|502
1631647200000|2021-09-14 19:20:00|1294|1293.5|1293.9|1293.4|1294.6|1294.1|1293.9|1293.4|649
1631647500000|2021-09-14 19:25:00|1293.8|1293.3|1293.5|1293|1294.1|1293.6|1293.5|1293|597
1631647800000|2021-09-14 19:30:00|1293.4|1292.9|1293.6|1293.1|1293.7|1293.2|1293.2|1292.7|473
1631648100000|2021-09-14 19:35:00|1293.5|1293|1294.2|1293.7|1294.2|1293.7|1293.1|1292.6|569
1631648400000|2021-09-14 19:40:00|1294.1|1293.6|1294.3|1293.8|1294.9|1294.4|1294|1293.5|1940
1631648700000|2021-09-14 19:45:00|1294.4|1293.9|1294.7|1294.2|1294.9|1294.4|1294.4|1293.9|433
1631649000000|2021-09-14 19:50:00|1294.6|1294.1|1295.7|1295.2|1295.8|1295.3|1294.2|1293.7|627
1631649300000|2021-09-14 19:55:00|1295.6|1295.1|1296.1|1295.6|1296.4|1295.9|1295.3|1294.8|3118
1631649600000|2021-09-14 20:00:00|1296|1295.1|1296|1295|1296|1295.1|1295.7|1294.7|1120
1631649900000|2021-09-14 20:05:00|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|65
1631650200000|2021-09-14 20:10:00|1295.8|1294.8|1295.8|1294.8|1296|1295|1295.8|1294.8|30
1631650500000|2021-09-14 20:15:00|1296|1295|1296|1295|1296|1295|1296|1295|296
1631651100000|2021-09-14 20:25:00|||||||||8
1631651400000|2021-09-14 20:30:00|||||||||3
1631651700000|2021-09-14 20:35:00|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|3
1631652000000|2021-09-14 20:40:00|||||||||22
1631652300000|2021-09-14 20:45:00|1295.7|1294.7|1295.5|1294.5|1295.7|1294.7|1295.5|1294.5|2
1631652600000|2021-09-14 20:50:00|1296|1295|1296|1295|1296|1295|1296|1295|1
1631652900000|2021-09-14 20:55:00|1296.6|1295.6|1294.2|1293.2|1297.9|1296.9|1294.2|1293.2|302
1631653500000|2021-09-14 21:05:00|1299|1298|1299|1298|1299|1298|1299|1298|1
1631653800000|2021-09-14 21:10:00|||||||||1
1631656500000|2021-09-14 21:55:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1
1631656800000|2021-09-14 22:00:00|1299.5|1297.5|1300|1298|1300.3|1298.3|1299.5|1297.5|0
1631657100000|2021-09-14 22:05:00|1300.1|1298.1|1299.9|1297.9|1300.1|1298.1|1299.7|1297.7|0
1631657400000|2021-09-14 22:10:00|1300|1298|1300.2|1298.2|1300.3|1298.3|1300|1298|0
1631657700000|2021-09-14 22:15:00|1300.3|1298.3|1300.2|1298.2|1300.4|1298.4|1300.2|1298.2|0
1631658000000|2021-09-14 22:20:00|1300.3|1298.3|1300.2|1298.2|1300.3|1298.3|1300|1298|0
1631658300000|2021-09-14 22:25:00|1300.1|1298.1|1299.9|1297.9|1300.1|1298.1|1299.9|1297.9|0
1631658600000|2021-09-14 22:30:00|1300|1298|1299.4|1297.4|1300|1298|1299.4|1297.4|0
1631658900000|2021-09-14 22:35:00|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|1299.4|1297.4|0
1631659200000|2021-09-14 22:40:00|1299.4|1297.4|1299.6|1297.6|1299.7|1297.7|1299.4|1297.4|0
1631659500000|2021-09-14 22:45:00|1299.7|1297.7|1299.6|1297.6|1299.7|1297.7|1299.6|1297.6|0
1631659800000|2021-09-14 22:50:00|1299.5|1297.5|1300|1298|1300|1298|1299.5|1297.5|0
1631660100000|2021-09-14 22:55:00|1300.1|1298.1|1300|1298|1300.1|1298.1|1300|1298|0
1631660400000|2021-09-14 23:00:00|1300.1|1298.1|1299.9|1297.9|1300.2|1298.2|1299.8|1297.8|0
1631660700000|2021-09-14 23:05:00|1300|1298|1300.1|1298.1|1300.2|1298.2|1300|1298|0
1631661000000|2021-09-14 23:10:00|1300|1298|1300|1298|1300.1|1298.1|1299.9|1297.9|0
1631661300000|2021-09-14 23:15:00|1300.1|1298.1|1299.9|1297.9|1300.1|1298.1|1299.9|1297.9|0
1631661600000|2021-09-14 23:20:00|1299.8|1297.8|1300|1298|1300|1298|1299.8|1297.8|0
1631661900000|2021-09-14 23:25:00|1299.9|1297.9|1300|1298|1300|1298|1299.9|1297.9|0
1631662200000|2021-09-14 23:30:00|1300.1|1298.1|1300|1298|1300.1|1298.1|1299.9|1297.9|0
1631662500000|2021-09-14 23:35:00|1300.1|1298.1|1300.7|1298.7|1300.8|1298.8|1300.1|1298.1|0
1631662800000|2021-09-14 23:40:00|1300.8|1298.8|1300.6|1298.6|1300.8|1298.8|1300.6|1298.6|0
1631663100000|2021-09-14 23:45:00|1300.7|1298.7|1300.5|1298.5|1300.7|1298.7|1300.3|1298.3|0
1631663400000|2021-09-14 23:50:00|1300.6|1298.6|1300.6|1298.6|1300.7|1298.7|1300.5|1298.5|0
1631663700000|2021-09-14 23:55:00|1300.5|1298.5|1300.9|1298.9|1300.9|1298.9|1300.5|1298.5|0
1631664000000|2021-09-15 00:00:00|1300.8|1298.8|1300.8|1298.8|1301.4|1299.4|1300.7|1298.7|341
1631664300000|2021-09-15 00:05:00|1300.7|1298.7|1299|1298|1301.2|1299.2|1297.8|1296.8|221
1631664600000|2021-09-15 00:10:00|1298.4|1297.4|1298.7|1297.7|1299.3|1298.3|1298|1297|78
1631664900000|2021-09-15 00:15:00|1298.8|1297.8|1299.1|1298.1|1299.1|1298.1|1298.7|1297.7|14
1631665200000|2021-09-15 00:20:00|1298.9|1297.9|1298.8|1297.8|1298.9|1297.9|1298.8|1297.8|6
1631665500000|2021-09-15 00:25:00|1298.4|1297.4|1297.2|1296.2|1298.5|1297.5|1297.2|1296.2|146
1631665800000|2021-09-15 00:30:00|||||||||1
1631666100000|2021-09-15 00:35:00|||||||||3
1631666400000|2021-09-15 00:40:00|||||||||3
1631666700000|2021-09-15 00:45:00|||||||||4
1631667000000|2021-09-15 00:50:00|||||||||95
1631667300000|2021-09-15 00:55:00|1296.9|1295.9|1297.1|1296.1|1297.1|1296.1|1296.9|1295.9|6
1631667600000|2021-09-15 01:00:00|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|6
1631667900000|2021-09-15 01:05:00|1297|1296|1297.2|1296.2|1297.2|1296.2|1297|1296|10
1631668200000|2021-09-15 01:10:00|||||||||3
1631668500000|2021-09-15 01:15:00|1296.6|1295.6|1296.4|1295.4|1296.6|1295.6|1295.9|1294.9|19
1631668800000|2021-09-15 01:20:00|1296.7|1295.7|1294.9|1293.9|1296.7|1295.7|1294.9|1293.9|92
1631669100000|2021-09-15 01:25:00|1293.5|1292.5|1293.3|1292.3|1293.6|1292.6|1293.1|1292.1|43
1631669400000|2021-09-15 01:30:00|1293.4|1292.4|1295.4|1294.4|1295.4|1294.4|1293.4|1292.4|30
1631669700000|2021-09-15 01:35:00|1294.7|1293.7|1293.4|1292.4|1295.2|1294.2|1293.4|1292.4|191
1631670000000|2021-09-15 01:40:00|1294.4|1293.4|1292.5|1291.5|1294.5|1293.5|1292.5|1291.5|113
1631670300000|2021-09-15 01:45:00|1292.4|1291.4|1290.9|1289.9|1292.6|1291.6|1290.9|1289.9|288
1631670600000|2021-09-15 01:50:00|1291.3|1290.3|1290.9|1289.9|1291.3|1290.3|1290.9|1289.9|13
1631670900000|2021-09-15 01:55:00|1291.3|1290.3|1290.9|1289.9|1291.9|1290.9|1290.9|1289.9|14
1631671200000|2021-09-15 02:00:00|1291.3|1290.3|1288.3|1287.3|1291.3|1290.3|1288.3|1287.3|45
1631671500000|2021-09-15 02:05:00|1288.4|1287.4|1288.6|1287.6|1288.6|1287.6|1287|1286|114
1631671800000|2021-09-15 02:10:00|1289.1|1288.1|1291.5|1290.5|1291.5|1290.5|1289|1288|23
1631672100000|2021-09-15 02:15:00|1291.6|1290.6|1294.5|1293.5|1294.5|1293.5|1291.6|1290.6|43
1631672400000|2021-09-15 02:20:00|1294.6|1293.6|1294.9|1293.9|1295.2|1294.2|1294.6|1293.6|14
1631672700000|2021-09-15 02:25:00|1295.6|1294.6|1294.1|1293.1|1295.6|1294.6|1294.1|1293.1|8
1631673000000|2021-09-15 02:30:00|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|1295.8|1294.8|10
1631673300000|2021-09-15 02:35:00|||||||||4
1631673600000|2021-09-15 02:40:00|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|1294.7|1293.7|16
1631673900000|2021-09-15 02:45:00|1294.2|1293.2|1294.4|1293.4|1294.4|1293.4|1294|1293|210
1631674200000|2021-09-15 02:50:00|||||||||2
1631674500000|2021-09-15 02:55:00|1294.8|1293.8|1294.9|1293.9|1294.9|1293.9|1294.8|1293.8|10
1631674800000|2021-09-15 03:00:00|1295.6|1294.6|1296.2|1295.2|1296.3|1295.3|1295.6|1294.6|39
1631675100000|2021-09-15 03:05:00|1296.1|1295.1|1295.2|1294.2|1296.2|1295.2|1295.2|1294.2|431
1631675400000|2021-09-15 03:10:00|1295.3|1294.3|1294.5|1293.5|1295.3|1294.3|1294.5|1293.5|14
1631675700000|2021-09-15 03:15:00|1294.3|1293.3|1294|1293|1294.9|1293.9|1294|1293|11
1631676000000|2021-09-15 03:20:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|4
1631676300000|2021-09-15 03:25:00|1294|1293|1294.3|1293.3|1294.3|1293.3|1294|1293|8
1631676600000|2021-09-15 03:30:00|1295.7|1294.7|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|10
1631676900000|2021-09-15 03:35:00|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294.4|1293.4|16
1631677200000|2021-09-15 03:40:00|1293.8|1292.8|1293.4|1292.4|1293.8|1292.8|1293.1|1292.1|17
1631677500000|2021-09-15 03:45:00|1293.2|1292.2|1293.3|1292.3|1293.3|1292.3|1293.2|1292.2|214
1631677800000|2021-09-15 03:50:00|1293.9|1292.9|1294.2|1293.2|1294.2|1293.2|1293.6|1292.6|19
1631678100000|2021-09-15 03:55:00|1294.3|1293.3|1294.7|1293.7|1294.8|1293.8|1294.3|1293.3|67
1631678400000|2021-09-15 04:00:00|1295|1294|1295.3|1294.3|1295.4|1294.4|1295|1294|40
1631678700000|2021-09-15 04:05:00|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|13
1631679000000|2021-09-15 04:10:00|1296|1295|1296.5|1295.5|1296.7|1295.7|1296|1295|16
1631679300000|2021-09-15 04:15:00|1296.6|1295.6|1296.2|1295.2|1296.6|1295.6|1296.2|1295.2|5
1631679600000|2021-09-15 04:20:00|||||||||4
1631679900000|2021-09-15 04:25:00|1296.5|1295.5|1295.7|1294.7|1296.5|1295.5|1295.7|1294.7|35
1631680200000|2021-09-15 04:30:00|||||||||6
1631680500000|2021-09-15 04:35:00|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|1295.9|1294.9|9
1631680800000|2021-09-15 04:40:00|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|8
1631681100000|2021-09-15 04:45:00|1296.8|1295.8|1296.4|1295.4|1296.8|1295.8|1296.4|1295.4|83
1631681400000|2021-09-15 04:50:00|||||||||2
1631681700000|2021-09-15 04:55:00|1296.7|1295.7|1296.6|1295.6|1296.7|1295.7|1296.4|1295.4|17
1631682000000|2021-09-15 05:00:00|1296.5|1295.5|1296|1295|1297|1296|1296|1295|20
1631682300000|2021-09-15 05:05:00|1296.1|1295.1|1294.3|1293.3|1296.2|1295.2|1294.3|1293.3|21
1631682600000|2021-09-15 05:10:00|1293.9|1292.9|1292.9|1291.9|1293.9|1292.9|1292.4|1291.4|42
1631682900000|2021-09-15 05:15:00|1292.3|1291.3|1291.5|1290.5|1292.5|1291.5|1290.7|1289.7|190
1631683200000|2021-09-15 05:20:00|1291.4|1290.4|1291.7|1290.7|1291.7|1290.7|1291.3|1290.3|65
1631683500000|2021-09-15 05:25:00|1291.3|1290.3|1290|1289|1291.3|1290.3|1290|1289|17
1631683800000|2021-09-15 05:30:00|1289.8|1288.8|1289.3|1288.3|1290.2|1289.2|1288.8|1287.8|112
1631684100000|2021-09-15 05:35:00|1289.6|1288.6|1290.7|1289.7|1290.7|1289.7|1289.6|1288.6|84
1631684400000|2021-09-15 05:40:00|1290.1|1289.1|1290.2|1289.2|1291|1290|1289.9|1288.9|54
1631684700000|2021-09-15 05:45:00|1289.8|1288.8|1289.6|1288.6|1290.1|1289.1|1289.4|1288.4|21
1631685000000|2021-09-15 05:50:00|1290.2|1289.2|1290.5|1289.5|1290.6|1289.6|1289.9|1288.9|32
1631685300000|2021-09-15 05:55:00|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1290.2|1289.2|379
1631685600000|2021-09-15 06:00:00|1290.5|1289.5|1290|1289|1291.1|1290.1|1289.7|1288.7|65
1631685900000|2021-09-15 06:05:00|1289.7|1288.7|1288.3|1287.3|1289.8|1288.8|1288.3|1287.3|94
1631686200000|2021-09-15 06:10:00|1288.2|1287.2|1288.2|1287.2|1288.9|1287.9|1287.7|1286.7|62
1631686500000|2021-09-15 06:15:00|1288|1287|1287.5|1286.5|1288|1287|1287|1286|1031
1631686800000|2021-09-15 06:20:00|1287.6|1286.6|1289.6|1288.6|1289.6|1288.6|1287.6|1286.6|327
1631687100000|2021-09-15 06:25:00|1289.8|1288.8|1288.4|1287.4|1290.4|1289.4|1288.4|1287.4|147
1631687400000|2021-09-15 06:30:00|1289|1288|1288.5|1287.5|1289|1288|1288.4|1287.4|42
1631687700000|2021-09-15 06:35:00|1288.3|1287.3|1287.5|1286.5|1288.5|1287.5|1287.4|1286.4|59
1631688000000|2021-09-15 06:40:00|1288.3|1287.3|1289.1|1288.1|1289.2|1288.2|1288|1287|149
1631688300000|2021-09-15 06:45:00|1289.2|1288.2|1289.6|1288.6|1290|1289|1289.1|1288.1|943
1631688600000|2021-09-15 06:50:00|1289.8|1288.8|1289.9|1288.9|1290.3|1289.3|1289.6|1288.6|65
1631688900000|2021-09-15 06:55:00|1290.1|1289.1|1289.5|1288.5|1290.8|1289.8|1289.5|1288.5|106
1631689200000|2021-09-15 07:00:00|1289.3|1288.3|1290.1|1289.1|1290.6|1289.6|1289.3|1288.3|455
1631689500000|2021-09-15 07:05:00|1290.6|1289.6|1289.8|1288.8|1290.8|1289.8|1289.8|1288.8|534
1631689800000|2021-09-15 07:10:00|1289.4|1288.4|1289.5|1288.5|1289.7|1288.7|1289.2|1288.2|81
1631690100000|2021-09-15 07:15:00|1289.4|1288.4|1290.1|1289.1|1290.1|1289.1|1289|1288|539
1631690400000|2021-09-15 07:20:00|1290.3|1289.3|1289.7|1288.7|1290.4|1289.4|1289.7|1288.7|113
1631690700000|2021-09-15 07:25:00|1289.9|1288.9|1290.4|1289.4|1290.5|1289.5|1289.7|1288.7|67
1631691000000|2021-09-15 07:30:00|1290.3|1289.3|1290|1289|1290.4|1289.4|1289.8|1288.8|217
1631691300000|2021-09-15 07:35:00|1289.8|1288.8|1289.8|1288.8|1290|1289|1289.5|1288.5|289
1631691600000|2021-09-15 07:40:00|1289.7|1288.7|1289.2|1288.2|1289.8|1288.8|1289.1|1288.1|419
1631691900000|2021-09-15 07:45:00|1289.1|1288.1|1289.2|1288.2|1289.5|1288.5|1289.1|1288.1|119
1631692200000|2021-09-15 07:50:00|1289|1288|1288.6|1287.6|1289.1|1288.1|1288.6|1287.6|95
1631692500000|2021-09-15 07:55:00|1288.5|1287.5|1289|1288|1289|1288|1288.3|1287.3|590
1631692800000|2021-09-15 08:00:00|1289.1|1288.1|1289.6|1288.6|1289.7|1288.7|1289.1|1288.1|236
1631693100000|2021-09-15 08:05:00|1289.7|1288.7|1289.9|1288.9|1290.1|1289.1|1289.7|1288.7|227
1631693400000|2021-09-15 08:10:00|1289.8|1288.8|1289.8|1288.8|1290|1289|1289.7|1288.7|535
1631693700000|2021-09-15 08:15:00|1289.6|1288.6|1290|1289|1290.2|1289.2|1289.6|1288.6|34
1631694000000|2021-09-15 08:20:00|1290.2|1289.2|1290.5|1289.5|1290.7|1289.7|1290.2|1289.2|146
1631694300000|2021-09-15 08:25:00|1290.3|1289.3|1291.4|1290.4|1291.4|1290.4|1290.3|1289.3|333
1631694600000|2021-09-15 08:30:00|1291.7|1290.7|1291.7|1290.7|1291.8|1290.8|1291.5|1290.5|123
1631694900000|2021-09-15 08:35:00|1291.6|1290.6|1291.8|1290.8|1291.8|1290.8|1291.6|1290.6|143
1631695200000|2021-09-15 08:40:00|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|36
1631695500000|2021-09-15 08:45:00|1292.1|1291.1|1292|1291|1292.4|1291.4|1291.8|1290.8|1743
1631695800000|2021-09-15 08:50:00|1292.2|1291.2|1292.3|1291.3|1292.3|1291.3|1292.1|1291.1|303
1631696100000|2021-09-15 08:55:00|1292.2|1291.2|1291.9|1290.9|1292.2|1291.2|1291.9|1290.9|22
1631696400000|2021-09-15 09:00:00|1292|1291|1292.4|1291.4|1292.4|1291.4|1292|1291|327
1631696700000|2021-09-15 09:05:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|391
1631697000000|2021-09-15 09:10:00|1292|1291|1291.5|1290.5|1292|1291|1291.5|1290.5|288
1631697300000|2021-09-15 09:15:00|1291.4|1290.4|1292.8|1291.8|1292.8|1291.8|1291.4|1290.4|751
1631697600000|2021-09-15 09:20:00|1292.5|1291.5|1292.1|1291.1|1292.5|1291.5|1292.1|1291.1|197
1631697900000|2021-09-15 09:25:00|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|1291.7|1290.7|6
1631698200000|2021-09-15 09:30:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|2
1631698500000|2021-09-15 09:35:00|||||||||4944
1631698800000|2021-09-15 09:40:00|1292|1291|1292|1291|1292.2|1291.2|1291.9|1290.9|1817
1631699100000|2021-09-15 09:45:00|1292.4|1291.4|1292.5|1291.5|1292.5|1291.5|1292.2|1291.2|549
1631699400000|2021-09-15 09:50:00|1292.9|1291.9|1292.5|1291.5|1293|1292|1292.5|1291.5|99
1631699700000|2021-09-15 09:55:00|||||||||63
1631700000000|2021-09-15 10:00:00|1293.2|1292.2|1292.9|1291.9|1293.2|1292.2|1292.8|1291.8|259
1631700300000|2021-09-15 10:05:00|1293.2|1292.2|1293.2|1292.2|1293.3|1292.3|1293.2|1292.2|48
1631700600000|2021-09-15 10:10:00|1293.1|1292.1|1293.1|1292.1|1293.1|1292.1|1293.1|1292.1|533
1631700900000|2021-09-15 10:15:00|1292.5|1291.5|1292|1291|1292.5|1291.5|1292|1291|6
1631701200000|2021-09-15 10:20:00|1292.1|1291.1|1292|1291|1292.1|1291.1|1292|1291|5
1631701800000|2021-09-15 10:30:00|1292.6|1291.6|1292.2|1291.2|1292.6|1291.6|1292.2|1291.2|89
1631702100000|2021-09-15 10:35:00|1292.3|1291.3|1292.2|1291.2|1292.3|1291.3|1292.2|1291.2|59
1631702400000|2021-09-15 10:40:00|1292.4|1291.4|1292.1|1291.1|1292.5|1291.5|1292|1291|46
1631702700000|2021-09-15 10:45:00|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|465
1631703000000|2021-09-15 10:50:00|1291.8|1290.8|1291.7|1290.7|1291.8|1290.8|1291.7|1290.7|16
1631703300000|2021-09-15 10:55:00|1291.6|1290.6|1291.5|1290.5|1291.6|1290.6|1291.3|1290.3|17
1631703600000|2021-09-15 11:00:00|1291.6|1290.6|1291.6|1290.6|1291.9|1290.9|1291.6|1290.6|150
1631703900000|2021-09-15 11:05:00|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|335
1631704200000|2021-09-15 11:10:00|1292.1|1291.1|1291.2|1290.2|1292.1|1291.1|1291.1|1290.1|41
1631704500000|2021-09-15 11:15:00|1291.3|1290.3|1291.7|1290.7|1291.7|1290.7|1291.3|1290.3|903
1631704800000|2021-09-15 11:20:00|1291.2|1290.2|1291|1290|1291.2|1290.2|1290.7|1289.7|70
1631705100000|2021-09-15 11:25:00|1290.9|1289.9|1290.5|1289.5|1291|1290|1290.5|1289.5|55
1631705400000|2021-09-15 11:30:00|1290.7|1289.7|1290.5|1289.5|1290.7|1289.7|1290.4|1289.4|61
1631705700000|2021-09-15 11:35:00|1290.3|1289.3|1290|1289|1290.3|1289.3|1289.9|1288.9|164
1631706000000|2021-09-15 11:40:00|1290.2|1289.2|1290.7|1289.7|1290.7|1289.7|1290|1289|68
1631706300000|2021-09-15 11:45:00|1290.8|1289.8|1290.5|1289.5|1290.8|1289.8|1290.5|1289.5|67
1631706600000|2021-09-15 11:50:00|1290.6|1289.6|1290.4|1289.4|1290.6|1289.6|1290.2|1289.2|93
1631706900000|2021-09-15 11:55:00|1290.3|1289.3|1290.5|1289.5|1290.5|1289.5|1290.2|1289.2|24
1631707200000|2021-09-15 12:00:00|1290.4|1289.4|1290.9|1289.9|1291|1290|1290.4|1289.4|1362
1631707500000|2021-09-15 12:05:00|1291|1290|1291.5|1290.5|1291.5|1290.5|1290.9|1289.9|231
1631707800000|2021-09-15 12:10:00|1291.6|1290.6|1291.2|1290.2|1291.6|1290.6|1291.2|1290.2|27
1631708100000|2021-09-15 12:15:00|1291.4|1290.4|1291.8|1290.8|1292|1291|1291.3|1290.3|283
1631708400000|2021-09-15 12:20:00|1291.9|1290.9|1290.8|1289.8|1292.1|1291.1|1290.8|1289.8|62
1631708700000|2021-09-15 12:25:00|1290.5|1289.5|1290.2|1289.2|1290.7|1289.7|1290.1|1289.1|294
1631709000000|2021-09-15 12:30:00|1290.3|1289.3|1290|1289|1291.1|1290.1|1290|1289|32
1631709300000|2021-09-15 12:35:00|1290.7|1289.7|1290.7|1289.7|1291.5|1290.5|1290.7|1289.7|76
1631709600000|2021-09-15 12:40:00|1290.8|1289.8|1291.2|1290.2|1291.2|1290.2|1290.6|1289.6|29
1631709900000|2021-09-15 12:45:00|1291.3|1290.3|1290.8|1289.8|1291.3|1290.3|1290.8|1289.8|1293
1631710200000|2021-09-15 12:50:00|1290.9|1289.9|1291.3|1290.3|1291.4|1290.4|1290.9|1289.9|301
1631710500000|2021-09-15 12:55:00|1291.2|1290.2|1291.4|1290.4|1291.4|1290.4|1291|1290|66
1631710800000|2021-09-15 13:00:00|1291.3|1290.3|1291.1|1290.1|1291.3|1290.3|1290.9|1289.9|494
1631711100000|2021-09-15 13:05:00|1290.8|1289.8|1290.7|1289.7|1290.8|1289.8|1290.2|1289.2|449
1631711400000|2021-09-15 13:10:00|1290.8|1289.8|1291|1290|1291|1290|1290.4|1289.4|38
1631711700000|2021-09-15 13:15:00|1290.9|1289.9|1291.7|1290.7|1291.8|1290.8|1290.9|1289.9|91
1631712000000|2021-09-15 13:20:00|1291.5|1290.5|1291.1|1290.1|1291.6|1290.6|1290.7|1289.7|387
1631712300000|2021-09-15 13:25:00|1290.9|1289.9|1291|1290|1291.1|1290.1|1290.7|1289.7|475
1631712600000|2021-09-15 13:30:00|1290.8|1290.3|1288|1287.5|1291.3|1290.8|1288|1287.5|3470
1631712900000|2021-09-15 13:35:00|1287.6|1287.1|1287.5|1287|1288.4|1287.9|1287.2|1286.7|626
1631713200000|2021-09-15 13:40:00|1287.4|1286.9|1288.7|1288.2|1288.7|1288.2|1287.4|1286.9|593
1631713500000|2021-09-15 13:45:00|1288.6|1288.1|1291.7|1291.2|1291.7|1291.2|1288.6|1288.1|2326
1631713800000|2021-09-15 13:50:00|1291.8|1291.3|1290.9|1290.4|1291.9|1291.4|1290.5|1290|4202
1631714100000|2021-09-15 13:55:00|1291.1|1290.6|1290.1|1289.6|1291.7|1291.2|1289|1288.5|837
1631714400000|2021-09-15 14:00:00|1290.4|1289.9|1291.2|1290.7|1291.3|1290.8|1289.7|1289.2|319
1631714700000|2021-09-15 14:05:00|1291.3|1290.8|1289.2|1288.7|1291.3|1290.8|1289.1|1288.6|526
1631715000000|2021-09-15 14:10:00|1289.3|1288.8|1288.2|1287.7|1289.6|1289.1|1287.4|1286.9|969
1631715300000|2021-09-15 14:15:00|1288.3|1287.8|1288.2|1287.7|1288.5|1288|1287.9|1287.4|221
1631715600000|2021-09-15 14:20:00|1288.7|1288.2|1288.4|1287.9|1289.1|1288.6|1287.6|1287.1|910
1631715900000|2021-09-15 14:25:00|1288.5|1288|1288.7|1288.2|1288.9|1288.4|1288.4|1287.9|343
1631716200000|2021-09-15 14:30:00|1288.5|1288|1289.7|1289.2|1290|1289.5|1288.5|1288|275
1631716500000|2021-09-15 14:35:00|1289.8|1289.3|1290|1289.5|1290.3|1289.8|1289.6|1289.1|1429
1631716800000|2021-09-15 14:40:00|1289.5|1289|1288.2|1287.7|1289.6|1289.1|1288.2|1287.7|902
1631717100000|2021-09-15 14:45:00|1288.3|1287.8|1288.7|1288.2|1288.8|1288.3|1287.9|1287.4|484
1631717400000|2021-09-15 14:50:00|1288.8|1288.3|1287.3|1286.8|1289.1|1288.6|1287.3|1286.8|5500
1631717700000|2021-09-15 14:55:00|1287.4|1286.9|1288.3|1287.8|1288.6|1288.1|1287.2|1286.7|689
1631718000000|2021-09-15 15:00:00|1288.2|1287.7|1287.7|1287.2|1288.3|1287.8|1287.5|1287|1299
1631718300000|2021-09-15 15:05:00|1287.5|1287|1287.5|1287|1287.7|1287.2|1287.3|1286.8|577
1631718600000|2021-09-15 15:10:00|1287.3|1286.8|1286.3|1285.8|1287.3|1286.8|1286.2|1285.7|926
1631718900000|2021-09-15 15:15:00|1286.2|1285.7|1286.5|1286|1286.8|1286.3|1286.2|1285.7|358
1631719200000|2021-09-15 15:20:00|1286.6|1286.1|1287.3|1286.8|1287.3|1286.8|1286.6|1286.1|451
1631719500000|2021-09-15 15:25:00|1287.4|1286.9|1286.6|1286.1|1287.5|1287|1286.5|1286|1843
1631719800000|2021-09-15 15:30:00|1286.7|1286.2|1286.3|1285.8|1286.8|1286.3|1286|1285.5|1470
1631720100000|2021-09-15 15:35:00|1286.4|1285.9|1286.3|1285.8|1286.6|1286.1|1285.8|1285.3|229
1631720400000|2021-09-15 15:40:00|1286.4|1285.9|1286.2|1285.7|1286.4|1285.9|1285.9|1285.4|436
1631720700000|2021-09-15 15:45:00|1286|1285.5|1287|1286.5|1287|1286.5|1286|1285.5|523
1631721000000|2021-09-15 15:50:00|1286.9|1286.4|1286.7|1286.2|1287.2|1286.7|1286.7|1286.2|109
1631721300000|2021-09-15 15:55:00|1286.6|1286.1|1287.3|1286.8|1287.5|1287|1286.6|1286.1|1244
1631721600000|2021-09-15 16:00:00|1287.4|1286.9|1286.7|1286.2|1287.4|1286.9|1286.7|1286.2|164
1631721900000|2021-09-15 16:05:00|1286.8|1286.3|1286.9|1286.4|1287.1|1286.6|1286.7|1286.2|300
1631722200000|2021-09-15 16:10:00|1287|1286.5|1286.7|1286.2|1287|1286.5|1286.7|1286.2|1159
1631722500000|2021-09-15 16:15:00|1286.8|1286.3|1286.8|1286.3|1286.9|1286.4|1286.7|1286.2|85
1631722800000|2021-09-15 16:20:00|1286.7|1286.2|1287.1|1286.6|1287.1|1286.6|1286.7|1286.2|258
1631723100000|2021-09-15 16:25:00|1287.2|1286.7|1287.4|1286.9|1287.9|1287.4|1287.2|1286.7|1442
1631723400000|2021-09-15 16:30:00|1287.6|1287.1|1288.1|1287.6|1288.1|1287.6|1287.6|1287.1|668
1631723700000|2021-09-15 16:35:00|1288|1287.5|1288.1|1287.6|1288.2|1287.7|1287.8|1287.3|41
1631724000000|2021-09-15 16:40:00|1288.2|1287.7|1289|1288.5|1289.1|1288.6|1288.2|1287.7|977
1631724300000|2021-09-15 16:45:00|1288.8|1288.3|1289.1|1288.6|1289.4|1288.9|1288.6|1288.1|647
1631724600000|2021-09-15 16:50:00|1289.4|1288.9|1289.3|1288.8|1289.4|1288.9|1289.2|1288.7|258
1631724900000|2021-09-15 16:55:00|1289.5|1289|1289.7|1289.2|1289.9|1289.4|1289.4|1288.9|288
1631725200000|2021-09-15 17:00:00|1289.8|1289.3|1290.2|1289.7|1290.2|1289.7|1289.6|1289.1|314
1631725500000|2021-09-15 17:05:00|1290.3|1289.8|1290|1289.5|1290.5|1290|1290|1289.5|404
1631725800000|2021-09-15 17:10:00|1290.1|1289.6|1290.3|1289.8|1290.3|1289.8|1289.6|1289.1|157
1631726100000|2021-09-15 17:15:00|1290.4|1289.9|1290.6|1290.1|1290.7|1290.2|1290.4|1289.9|151
1631726400000|2021-09-15 17:20:00|1290.7|1290.2|1290.7|1290.2|1291|1290.5|1290.5|1290|302
1631726700000|2021-09-15 17:25:00|1290.8|1290.3|1291|1290.5|1291|1290.5|1290.7|1290.2|154
1631727000000|2021-09-15 17:30:00|1290.9|1290.4|1291.6|1291.1|1291.6|1291.1|1290.9|1290.4|1614
1631727300000|2021-09-15 17:35:00|1291.5|1291|1291|1290.5|1291.5|1291|1290.9|1290.4|582
1631727600000|2021-09-15 17:40:00|1291.1|1290.6|1291.7|1291.2|1291.8|1291.3|1291|1290.5|215
1631727900000|2021-09-15 17:45:00|1291.8|1291.3|1291.9|1291.4|1292.1|1291.6|1291.8|1291.3|129
1631728200000|2021-09-15 17:50:00|1291.8|1291.3|1291.6|1291.1|1291.8|1291.3|1291.5|1291|247
1631728500000|2021-09-15 17:55:00|1291.5|1291|1290.7|1290.2|1291.5|1291|1290.6|1290.1|89
1631728800000|2021-09-15 18:00:00|1290.9|1290.4|1291.1|1290.6|1291.4|1290.9|1290.7|1290.2|57
1631729100000|2021-09-15 18:05:00|1291.2|1290.7|1292.3|1291.8|1292.4|1291.9|1291.2|1290.7|2810
1631729400000|2021-09-15 18:10:00|1292.4|1291.9|1292.1|1291.6|1292.4|1291.9|1292|1291.5|96
1631729700000|2021-09-15 18:15:00|1292.3|1291.8|1292.3|1291.8|1292.5|1292|1292.2|1291.7|311
1631730000000|2021-09-15 18:20:00|1292.4|1291.9|1292.5|1292|1292.6|1292.1|1292.1|1291.6|111
1631730300000|2021-09-15 18:25:00|1292.6|1292.1|1291.8|1291.3|1292.6|1292.1|1291.8|1291.3|264
1631730600000|2021-09-15 18:30:00|1292.1|1291.6|1292.9|1292.4|1292.9|1292.4|1292|1291.5|1261
1631730900000|2021-09-15 18:35:00|1293|1292.5|1292.5|1292|1293.1|1292.6|1292.5|1292|354
1631731200000|2021-09-15 18:40:00|1292.8|1292.3|1292.5|1292|1293|1292.5|1292.4|1291.9|1016
1631731500000|2021-09-15 18:45:00|1292.6|1292.1|1293.3|1292.8|1293.3|1292.8|1292.5|1292|64
1631731800000|2021-09-15 18:50:00|1293.2|1292.7|1292.8|1292.3|1293.2|1292.7|1292.6|1292.1|291
1631732100000|2021-09-15 18:55:00|1293|1292.5|1293|1292.5|1293|1292.5|1292.9|1292.4|563
1631732400000|2021-09-15 19:00:00|1293.1|1292.6|1293.3|1292.8|1293.4|1292.9|1292.8|1292.3|320
1631732700000|2021-09-15 19:05:00|1293.4|1292.9|1293.3|1292.8|1293.6|1293.1|1293.1|1292.6|112
1631733000000|2021-09-15 19:10:00|1293.4|1292.9|1293.5|1293|1293.9|1293.4|1293.4|1292.9|92
1631733300000|2021-09-15 19:15:00|1293.6|1293.1|1293.5|1293|1293.7|1293.2|1293.5|1293|83
1631733600000|2021-09-15 19:20:00|1293.6|1293.1|1293.9|1293.4|1293.9|1293.4|1293.4|1292.9|336
1631733900000|2021-09-15 19:25:00|1294|1293.5|1294.1|1293.6|1294.3|1293.8|1294|1293.5|146
1631734200000|2021-09-15 19:30:00|1293.9|1293.4|1294|1293.5|1294.1|1293.6|1293.6|1293.1|202
1631734500000|2021-09-15 19:35:00|1294.1|1293.6|1294.8|1294.3|1294.8|1294.3|1294.1|1293.6|285
1631734800000|2021-09-15 19:40:00|1294.7|1294.2|1294.8|1294.3|1294.8|1294.3|1294.5|1294|154
1631735100000|2021-09-15 19:45:00|1294.9|1294.4|1294.8|1294.3|1295.1|1294.6|1294.5|1294|145
1631735400000|2021-09-15 19:50:00|1294.9|1294.4|1295.3|1294.8|1295.3|1294.8|1294.6|1294.1|326
1631735700000|2021-09-15 19:55:00|1295.2|1294.7|1295.2|1294.7|1295.5|1295|1294.1|1293.6|2500
1631736000000|2021-09-15 20:00:00|1295.1|1294.6|1294.2|1293.2|1295.1|1294.6|1294.1|1293.1|349
1631736300000|2021-09-15 20:05:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1383
1631736600000|2021-09-15 20:10:00|1293.9|1292.9|1293.9|1292.9|1294.2|1293.2|1293.9|1292.9|56
1631736900000|2021-09-15 20:15:00|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|4
1631737200000|2021-09-15 20:20:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|17
1631737500000|2021-09-15 20:25:00|||||||||2
1631737800000|2021-09-15 20:30:00|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|7
1631738100000|2021-09-15 20:35:00|||||||||302
1631738400000|2021-09-15 20:40:00|||||||||122
1631738700000|2021-09-15 20:45:00|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|184
1631739000000|2021-09-15 20:50:00|||||||||1
1631739300000|2021-09-15 20:55:00|||||||||5
1631742900000|2021-09-15 21:55:00|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1
1631743200000|2021-09-15 22:00:00|1295.8|1293.8|1295.8|1293.8|1296|1294|1295.6|1293.6|0
1631743500000|2021-09-15 22:05:00|1295.9|1293.9|1295.8|1293.8|1296|1294|1295.8|1293.8|0
1631743800000|2021-09-15 22:10:00|1295.9|1293.9|1296.1|1294.1|1296.1|1294.1|1295.9|1293.9|0
1631744100000|2021-09-15 22:15:00|1296.2|1294.2|1296|1294|1296.2|1294.2|1296|1294|0
1631744400000|2021-09-15 22:20:00|1296.1|1294.1|1296|1294|1296.1|1294.1|1296|1294|0
1631744700000|2021-09-15 22:25:00|1296.1|1294.1|1296|1294|1296.1|1294.1|1296|1294|0
1631745000000|2021-09-15 22:30:00|1296.1|1294.1|1296|1294|1296.1|1294.1|1296|1294|0
1631745300000|2021-09-15 22:35:00|1295.8|1293.8|1295.9|1293.9|1295.9|1293.9|1295.8|1293.8|0
1631745600000|2021-09-15 22:40:00|1295.8|1293.8|1296|1294|1296|1294|1295.8|1293.8|0
1631745900000|2021-09-15 22:45:00|1296.1|1294.1|1296|1294|1296.2|1294.2|1296|1294|0
1631746200000|2021-09-15 22:50:00|1295.9|1293.9|1296|1294|1296|1294|1295.9|1293.9|0
1631746500000|2021-09-15 22:55:00|1296.1|1294.1|1296|1294|1296.1|1294.1|1296|1294|0
1631746800000|2021-09-15 23:00:00|1295.9|1293.9|1295.7|1293.7|1295.9|1293.9|1295.5|1293.5|0
1631747100000|2021-09-15 23:05:00|1295.6|1293.6|1295.5|1293.5|1295.7|1293.7|1295.3|1293.3|0
1631747400000|2021-09-15 23:10:00|1295.4|1293.4|1295.3|1293.3|1295.4|1293.4|1295.3|1293.3|0
1631747700000|2021-09-15 23:15:00|1295.5|1293.5|1295.6|1293.6|1295.6|1293.6|1295.4|1293.4|0
1631748000000|2021-09-15 23:20:00|1295.7|1293.7|1295.5|1293.5|1295.7|1293.7|1295.5|1293.5|0
1631748300000|2021-09-15 23:25:00|1295.4|1293.4|1295.4|1293.4|1295.5|1293.5|1295.4|1293.4|0
1631748600000|2021-09-15 23:30:00|1295.5|1293.5|1295.4|1293.4|1295.5|1293.5|1295.4|1293.4|0
1631748900000|2021-09-15 23:35:00|1295.5|1293.5|1295.6|1293.6|1295.6|1293.6|1295.4|1293.4|0
1631749200000|2021-09-15 23:40:00|1295.5|1293.5|1295.9|1293.9|1295.9|1293.9|1295.5|1293.5|0
1631749500000|2021-09-15 23:45:00|1296|1294|1295.9|1293.9|1296|1294|1295.7|1293.7|0
1631749800000|2021-09-15 23:50:00|1295.8|1293.8|1295.7|1293.7|1295.9|1293.9|1295.7|1293.7|0
1631750100000|2021-09-15 23:55:00|1295.6|1293.6|1295.8|1293.8|1295.9|1293.9|1295.6|1293.6|0
1631750400000|2021-09-16 00:00:00|1295.7|1293.7|1291.9|1290.9|1295.8|1293.8|1291.9|1290.9|1
1631751600000|2021-09-16 00:20:00|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|2
1631751900000|2021-09-16 00:25:00|1293.1|1292.1|1293.4|1292.4|1293.6|1292.6|1293.1|1292.1|20
1631752200000|2021-09-16 00:30:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|3
1631752500000|2021-09-16 00:35:00|1294|1293|1294|1293|1294|1293|1294|1293|1
1631752800000|2021-09-16 00:40:00|1294.1|1293.1|1293.8|1292.8|1294.1|1293.1|1293.8|1292.8|189
1631753100000|2021-09-16 00:45:00|1294.9|1293.9|1294.5|1293.5|1294.9|1293.9|1294.5|1293.5|24
1631753400000|2021-09-16 00:50:00|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|4
1631753700000|2021-09-16 00:55:00|1294.9|1293.9|1293.9|1292.9|1294.9|1293.9|1293.9|1292.9|16
1631754000000|2021-09-16 01:00:00|1293.7|1292.7|1293.3|1292.3|1293.7|1292.7|1293.3|1292.3|5
1631754300000|2021-09-16 01:05:00|1293.5|1292.5|1294.9|1293.9|1294.9|1293.9|1293.5|1292.5|24
1631754600000|2021-09-16 01:10:00|1295|1294|1295|1294|1295|1294|1295|1294|4
1631754900000|2021-09-16 01:15:00|1293.5|1292.5|1293.3|1292.3|1293.5|1292.5|1293.3|1292.3|16
1631755200000|2021-09-16 01:20:00|1293.4|1292.4|1293.4|1292.4|1293.4|1292.4|1293.4|1292.4|1
1631755500000|2021-09-16 01:25:00|1291.4|1290.4|1291.7|1290.7|1291.7|1290.7|1291.4|1290.4|9
1631755800000|2021-09-16 01:30:00|1292.3|1291.3|1289.7|1288.7|1292.3|1291.3|1289.7|1288.7|12
1631756100000|2021-09-16 01:35:00|1291.4|1290.4|1291|1290|1291.4|1290.4|1291|1290|2
1631756400000|2021-09-16 01:40:00|1292.2|1291.2|1291|1290|1293.2|1292.2|1291|1290|16
1631757000000|2021-09-16 01:50:00|1288.7|1287.7|1289.1|1288.1|1289.1|1288.1|1288.7|1287.7|4
1631757300000|2021-09-16 01:55:00|1287.8|1286.8|1286.7|1285.7|1287.8|1286.8|1286.7|1285.7|26
1631757600000|2021-09-16 02:00:00|1287.3|1286.3|1285.1|1284.1|1287.3|1286.3|1285.1|1284.1|31
1631757900000|2021-09-16 02:05:00|1285|1284|1284.7|1283.7|1285|1284|1284.7|1283.7|2
1631758500000|2021-09-16 02:15:00|1281.3|1280.3|1281.3|1280.3|1281.6|1280.6|1281.3|1280.3|8
1631759400000|2021-09-16 02:30:00|1285|1284|1285|1284|1285|1284|1285|1284|5
1631760000000|2021-09-16 02:40:00|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|2
1631760900000|2021-09-16 02:55:00|1285.6|1284.6|1285.6|1284.6|1285.6|1284.6|1285.6|1284.6|2
1631761800000|2021-09-16 03:10:00|1282.8|1281.8|1282.8|1281.8|1282.8|1281.8|1282.8|1281.8|2
1631762700000|2021-09-16 03:25:00|||||||||20
1631763000000|2021-09-16 03:30:00|1281|1280|1281|1280|1281|1280|1281|1280|1
1631763300000|2021-09-16 03:35:00|1280.4|1279.4|1280.5|1279.5|1280.5|1279.5|1280.4|1279.4|2
1631763600000|2021-09-16 03:40:00|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|2
1631763900000|2021-09-16 03:45:00|1279.7|1278.7|1279.7|1278.7|1279.7|1278.7|1279.7|1278.7|1
1631764500000|2021-09-16 03:55:00|1279.2|1278.2|1279.2|1278.2|1279.2|1278.2|1279.2|1278.2|56
1631765400000|2021-09-16 04:10:00|||||||||2
1631766000000|2021-09-16 04:20:00|||||||||2
1631767200000|2021-09-16 04:40:00|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|20
1631767500000|2021-09-16 04:45:00|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|21
1631767800000|2021-09-16 04:50:00|1280.4|1279.4|1280|1279|1280.4|1279.4|1280|1279|21
1631768400000|2021-09-16 05:00:00|1280.2|1279.2|1280.2|1279.2|1280.2|1279.2|1280.2|1279.2|6
1631768700000|2021-09-16 05:05:00|||||||||24
1631769000000|2021-09-16 05:10:00|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|4
1631769300000|2021-09-16 05:15:00|||||||||16
1631769900000|2021-09-16 05:25:00|1280.6|1279.6|1280.6|1279.6|1280.6|1279.6|1280.6|1279.6|0
1631770200000|2021-09-16 05:30:00|1280.8|1279.8|1279.5|1278.5|1280.9|1279.9|1279.4|1278.4|191
1631770500000|2021-09-16 05:35:00|1279.1|1278.1|1277.7|1276.7|1279.1|1278.1|1277.3|1276.3|71
1631770800000|2021-09-16 05:40:00|1277.6|1276.6|1278|1277|1278.3|1277.3|1277.6|1276.6|43
1631771100000|2021-09-16 05:45:00|1278.1|1277.1|1277.6|1276.6|1278.3|1277.3|1277.6|1276.6|11
1631771400000|2021-09-16 05:50:00|1277.7|1276.7|1277.8|1276.8|1278.1|1277.1|1277.4|1276.4|65
1631771700000|2021-09-16 05:55:00|1277.6|1276.6|1277.2|1276.2|1277.6|1276.6|1277.1|1276.1|25
1631772000000|2021-09-16 06:00:00|1277.1|1276.1|1278.5|1277.5|1278.6|1277.6|1276.7|1275.7|120
1631772300000|2021-09-16 06:05:00|1278.2|1277.2|1278.3|1277.3|1279.1|1278.1|1278.2|1277.2|326
1631772600000|2021-09-16 06:10:00|1278.5|1277.5|1278.3|1277.3|1279|1278|1278.3|1277.3|120
1631772900000|2021-09-16 06:15:00|1278.4|1277.4|1278.2|1277.2|1278.8|1277.8|1278.2|1277.2|64
1631773200000|2021-09-16 06:20:00|1278.4|1277.4|1279.4|1278.4|1279.8|1278.8|1278.4|1277.4|68
1631773500000|2021-09-16 06:25:00|1279|1278|1280|1279|1280.1|1279.1|1278.9|1277.9|31
1631773800000|2021-09-16 06:30:00|1279.6|1278.6|1277.7|1276.7|1279.6|1278.6|1277.7|1276.7|121
1631774100000|2021-09-16 06:35:00|1277.9|1276.9|1278|1277|1278.1|1277.1|1277.1|1276.1|87
1631774400000|2021-09-16 06:40:00|1278.1|1277.1|1277.9|1276.9|1278.5|1277.5|1277.9|1276.9|25
1631774700000|2021-09-16 06:45:00|1278.1|1277.1|1276.9|1275.9|1278.2|1277.2|1276.9|1275.9|55
1631775000000|2021-09-16 06:50:00|1277.2|1276.2|1277.2|1276.2|1277.8|1276.8|1277.1|1276.1|109
1631775300000|2021-09-16 06:55:00|1277.1|1276.1|1276.4|1275.4|1277.2|1276.2|1276.1|1275.1|152
1631775600000|2021-09-16 07:00:00|1276.3|1275.3|1276.7|1275.7|1277.2|1276.2|1276|1275|251
1631775900000|2021-09-16 07:05:00|1276.8|1275.8|1277.1|1276.1|1277.4|1276.4|1276.4|1275.4|119
1631776200000|2021-09-16 07:10:00|1277.4|1276.4|1278.4|1277.4|1278.4|1277.4|1277|1276|66
1631776500000|2021-09-16 07:15:00|1278.6|1277.6|1279.1|1278.1|1279.2|1278.2|1278|1277|510
1631776800000|2021-09-16 07:20:00|1279.4|1278.4|1280.4|1279.4|1280.5|1279.5|1279|1278|274
1631777100000|2021-09-16 07:25:00|1280.6|1279.6|1279.2|1278.2|1280.7|1279.7|1278.9|1277.9|149
1631777400000|2021-09-16 07:30:00|1279.1|1278.1|1279.3|1278.3|1279.4|1278.4|1278.8|1277.8|383
1631777700000|2021-09-16 07:35:00|1279.2|1278.2|1278.1|1277.1|1279.3|1278.3|1278.1|1277.1|567
1631778000000|2021-09-16 07:40:00|1278|1277|1278.2|1277.2|1278.6|1277.6|1277.7|1276.7|231
1631778300000|2021-09-16 07:45:00|1278.3|1277.3|1278.5|1277.5|1278.8|1277.8|1278|1277|423
1631778600000|2021-09-16 07:50:00|1278.4|1277.4|1278.5|1277.5|1278.8|1277.8|1278|1277|274
1631778900000|2021-09-16 07:55:00|1278.6|1277.6|1279.3|1278.3|1279.7|1278.7|1278.6|1277.6|478
1631779200000|2021-09-16 08:00:00|1279.4|1278.4|1280.2|1279.2|1280.3|1279.3|1279|1278|519
1631779500000|2021-09-16 08:05:00|1280.3|1279.3|1280.3|1279.3|1280.4|1279.4|1279.8|1278.8|370
1631779800000|2021-09-16 08:10:00|1280.2|1279.2|1279.2|1278.2|1280.2|1279.2|1279.1|1278.1|233
1631780100000|2021-09-16 08:15:00|1279.1|1278.1|1279.4|1278.4|1279.8|1278.8|1279.1|1278.1|259
1631780400000|2021-09-16 08:20:00|1279.5|1278.5|1278.7|1277.7|1279.5|1278.5|1278.7|1277.7|352
1631780700000|2021-09-16 08:25:00|1278.8|1277.8|1279.2|1278.2|1279.7|1278.7|1278.8|1277.8|347
1631781000000|2021-09-16 08:30:00|1279.3|1278.3|1279.4|1278.4|1279.6|1278.6|1278.7|1277.7|397
1631781300000|2021-09-16 08:35:00|1279.2|1278.2|1279|1278|1279.5|1278.5|1278.8|1277.8|398
1631781600000|2021-09-16 08:40:00|1279.1|1278.1|1279.4|1278.4|1279.7|1278.7|1279|1278|222
1631781900000|2021-09-16 08:45:00|1279.5|1278.5|1278.9|1277.9|1279.8|1278.8|1278.9|1277.9|47
1631782200000|2021-09-16 08:50:00|1279|1278|1278.8|1277.8|1279|1278|1278.4|1277.4|139
1631782500000|2021-09-16 08:55:00|1278.7|1277.7|1278.4|1277.4|1278.8|1277.8|1278.3|1277.3|78
1631782800000|2021-09-16 09:00:00|1278.5|1277.5|1279.6|1278.6|1279.6|1278.6|1278.4|1277.4|129
1631783100000|2021-09-16 09:05:00|1279.5|1278.5|1279.3|1278.3|1279.6|1278.6|1279.3|1278.3|175
1631783400000|2021-09-16 09:10:00|1279.4|1278.4|1279.4|1278.4|1279.5|1278.5|1279.2|1278.2|703
1631783700000|2021-09-16 09:15:00|1279.3|1278.3|1279.3|1278.3|1279.5|1278.5|1278.9|1277.9|47
1631784000000|2021-09-16 09:20:00|1279.2|1278.2|1279.3|1278.3|1279.4|1278.4|1278.8|1277.8|1441
1631784300000|2021-09-16 09:25:00|1279.2|1278.2|1279.5|1278.5|1279.5|1278.5|1278.9|1277.9|23
1631784600000|2021-09-16 09:30:00|1279.2|1278.2|1278.1|1277.1|1279.2|1278.2|1278.1|1277.1|490
1631784900000|2021-09-16 09:35:00|1278.2|1277.2|1278.1|1277.1|1278.3|1277.3|1277.9|1276.9|570
1631785200000|2021-09-16 09:40:00|1278.2|1277.2|1277.9|1276.9|1278.2|1277.2|1277.9|1276.9|23
1631785500000|2021-09-16 09:45:00|1277.6|1276.6|1277.4|1276.4|1277.6|1276.6|1277.2|1276.2|37
1631785800000|2021-09-16 09:50:00|1277.7|1276.7|1277.7|1276.7|1278|1277|1277.6|1276.6|29
1631786100000|2021-09-16 09:55:00|1277.9|1276.9|1278|1277|1278|1277|1277.5|1276.5|85
1631786400000|2021-09-16 10:00:00|1277.9|1276.9|1277.5|1276.5|1277.9|1276.9|1277.4|1276.4|167
1631786700000|2021-09-16 10:05:00|1277.4|1276.4|1277.9|1276.9|1278.1|1277.1|1277.3|1276.3|483
1631787000000|2021-09-16 10:10:00|1278.1|1277.1|1277.9|1276.9|1278.2|1277.2|1277.9|1276.9|23
1631787300000|2021-09-16 10:15:00|1278|1277|1279|1278|1279|1278|1278|1277|30
1631787600000|2021-09-16 10:20:00|1278.7|1277.7|1278.3|1277.3|1278.7|1277.7|1278|1277|1220
1631787900000|2021-09-16 10:25:00|1278.2|1277.2|1277.6|1276.6|1278.2|1277.2|1277.6|1276.6|58
1631788200000|2021-09-16 10:30:00|1277.7|1276.7|1277.7|1276.7|1278.1|1277.1|1277.1|1276.1|184
1631788500000|2021-09-16 10:35:00|1277.8|1276.8|1277.4|1276.4|1277.8|1276.8|1277.4|1276.4|45
1631788800000|2021-09-16 10:40:00|1277.3|1276.3|1277.8|1276.8|1277.8|1276.8|1277|1276|1222
1631789100000|2021-09-16 10:45:00|1278.2|1277.2|1277.9|1276.9|1278.3|1277.3|1277.8|1276.8|42
1631789400000|2021-09-16 10:50:00|1278|1277|1278.7|1277.7|1278.7|1277.7|1277.9|1276.9|1009
1631789700000|2021-09-16 10:55:00|1278.6|1277.6|1279.1|1278.1|1279.1|1278.1|1278.6|1277.6|317
1631790000000|2021-09-16 11:00:00|1279|1278|1279.9|1278.9|1280.1|1279.1|1279|1278|84
1631790300000|2021-09-16 11:05:00|1279.8|1278.8|1280.1|1279.1|1280.2|1279.2|1279.7|1278.7|36
1631790600000|2021-09-16 11:10:00|1280|1279|1279.9|1278.9|1280.1|1279.1|1279.8|1278.8|38
1631790900000|2021-09-16 11:15:00|1280.1|1279.1|1279.5|1278.5|1280.6|1279.6|1279.4|1278.4|165
1631791200000|2021-09-16 11:20:00|1279.4|1278.4|1279.5|1278.5|1279.9|1278.9|1279.4|1278.4|79
1631791500000|2021-09-16 11:25:00|1279.3|1278.3|1279.3|1278.3|1279.4|1278.4|1279|1278|448
1631791800000|2021-09-16 11:30:00|1279.1|1278.1|1279.2|1278.2|1279.4|1278.4|1279.1|1278.1|113
1631792100000|2021-09-16 11:35:00|1279.5|1278.5|1279.3|1278.3|1279.7|1278.7|1279.2|1278.2|187
1631792400000|2021-09-16 11:40:00|1279.4|1278.4|1279.3|1278.3|1279.8|1278.8|1279.3|1278.3|234
1631792700000|2021-09-16 11:45:00|1279.4|1278.4|1278.6|1277.6|1279.4|1278.4|1278.4|1277.4|250
1631793000000|2021-09-16 11:50:00|1278.5|1277.5|1278.5|1277.5|1278.6|1277.6|1278.3|1277.3|176
1631793300000|2021-09-16 11:55:00|1278.4|1277.4|1278.2|1277.2|1278.5|1277.5|1278|1277|481
1631793600000|2021-09-16 12:00:00|1278.1|1277.1|1277.9|1276.9|1278.4|1277.4|1277.6|1276.6|287
1631793900000|2021-09-16 12:05:00|1277.8|1276.8|1276.9|1275.9|1277.8|1276.8|1276.8|1275.8|209
1631794200000|2021-09-16 12:10:00|1277|1276|1277.4|1276.4|1277.4|1276.4|1276.9|1275.9|825
1631794500000|2021-09-16 12:15:00|1277.5|1276.5|1277|1276|1277.9|1276.9|1277|1276|328
1631794800000|2021-09-16 12:20:00|1276.9|1275.9|1276.4|1275.4|1278|1277|1276.2|1275.2|367
1631795100000|2021-09-16 12:25:00|1276.5|1275.5|1276.4|1275.4|1276.6|1275.6|1275.7|1274.7|776
1631795400000|2021-09-16 12:30:00|1276.5|1275.5|1277.1|1276.1|1278.2|1277.2|1276.2|1275.2|970
1631795700000|2021-09-16 12:35:00|1277|1276|1277.2|1276.2|1277.5|1276.5|1276.2|1275.2|304
1631796000000|2021-09-16 12:40:00|1277.3|1276.3|1276.6|1275.6|1277.3|1276.3|1276.1|1275.1|443
1631796300000|2021-09-16 12:45:00|1276.5|1275.5|1276.4|1275.4|1276.6|1275.6|1276.2|1275.2|93
1631796600000|2021-09-16 12:50:00|1276.2|1275.2|1276.9|1275.9|1277|1276|1276|1275|343
1631796900000|2021-09-16 12:55:00|1276.8|1275.8|1277.2|1276.2|1277.2|1276.2|1276.6|1275.6|186
1631797200000|2021-09-16 13:00:00|1277.4|1276.4|1277.2|1276.2|1277.5|1276.5|1276.7|1275.7|218
1631797500000|2021-09-16 13:05:00|1277.3|1276.3|1276.3|1275.3|1277.3|1276.3|1276.3|1275.3|186
1631797800000|2021-09-16 13:10:00|1276.2|1275.2|1276|1275|1276.4|1275.4|1275.5|1274.5|82
1631798100000|2021-09-16 13:15:00|1276.1|1275.1|1275.8|1274.8|1276.3|1275.3|1275.6|1274.6|397
1631798400000|2021-09-16 13:20:00|1275.6|1274.6|1276.3|1275.3|1276.5|1275.5|1275.6|1274.6|243
1631798700000|2021-09-16 13:25:00|1276.4|1275.4|1276.4|1275.4|1276.4|1275.4|1275.9|1274.9|264
1631799000000|2021-09-16 13:30:00|1276.1|1275.6|1274.4|1273.9|1276.5|1276|1273.5|1273|7120
1631799300000|2021-09-16 13:35:00|1274.5|1274|1274.6|1274.1|1275.3|1274.8|1273.7|1273.2|2730
1631799600000|2021-09-16 13:40:00|1274.5|1274|1273.9|1273.4|1274.6|1274.1|1273.2|1272.7|2236
1631799900000|2021-09-16 13:45:00|1274|1273.5|1272.5|1272|1274|1273.5|1272.3|1271.8|2262
1631800200000|2021-09-16 13:50:00|1272.4|1271.9|1272.2|1271.7|1273.2|1272.7|1271.8|1271.3|1933
1631800500000|2021-09-16 13:55:00|1272.3|1271.8|1273.1|1272.6|1273.2|1272.7|1271.8|1271.3|1579
1631800800000|2021-09-16 14:00:00|1273|1272.5|1273.5|1273|1273.7|1273.2|1272.6|1272.1|1513
1631801100000|2021-09-16 14:05:00|1273.6|1273.1|1275.2|1274.7|1275.4|1274.9|1273.5|1273|1758
1631801400000|2021-09-16 14:10:00|1275.1|1274.6|1274.3|1273.8|1275.3|1274.8|1274.2|1273.7|1156
1631801700000|2021-09-16 14:15:00|1274.2|1273.7|1274.4|1273.9|1274.8|1274.3|1273.7|1273.2|950
1631802000000|2021-09-16 14:20:00|1274.3|1273.8|1275.1|1274.6|1275.6|1275.1|1274.1|1273.6|910
1631802300000|2021-09-16 14:25:00|1275|1274.5|1276|1275.5|1276|1275.5|1274.9|1274.4|741
1631802600000|2021-09-16 14:30:00|1275.9|1275.4|1276.4|1275.9|1276.5|1276|1275.3|1274.8|881
1631802900000|2021-09-16 14:35:00|1276.5|1276|1277.5|1277|1277.7|1277.2|1276|1275.5|971
1631803200000|2021-09-16 14:40:00|1277.4|1276.9|1276.7|1276.2|1277.5|1277|1276.2|1275.7|589
1631803500000|2021-09-16 14:45:00|1276.6|1276.1|1278|1277.5|1278|1277.5|1276.4|1275.9|1363
1631803800000|2021-09-16 14:50:00|1277.9|1277.4|1276.3|1275.8|1277.9|1277.4|1276.3|1275.8|960
1631804100000|2021-09-16 14:55:00|1276.4|1275.9|1276.7|1276.2|1276.9|1276.4|1275.7|1275.2|731
1631804400000|2021-09-16 15:00:00|1276.8|1276.3|1276.8|1276.3|1277.6|1277.1|1276.5|1276|988
1631804700000|2021-09-16 15:05:00|1276.9|1276.4|1277.2|1276.7|1277.3|1276.8|1276.3|1275.8|605
1631805000000|2021-09-16 15:10:00|1277.1|1276.6|1277.6|1277.1|1278.1|1277.6|1276.9|1276.4|763
1631805300000|2021-09-16 15:15:00|1277.5|1277|1277.1|1276.6|1277.6|1277.1|1276.7|1276.2|880
1631805600000|2021-09-16 15:20:00|1277|1276.5|1276.8|1276.3|1277|1276.5|1276.3|1275.8|693
1631805900000|2021-09-16 15:25:00|1276.7|1276.2|1277.3|1276.8|1277.5|1277|1276.7|1276.2|1625
1631806200000|2021-09-16 15:30:00|1277.2|1276.7|1276.1|1275.6|1277.4|1276.9|1276.1|1275.6|617
1631806500000|2021-09-16 15:35:00|1276.3|1275.8|1276.6|1276.1|1276.7|1276.2|1275.7|1275.2|472
1631806800000|2021-09-16 15:40:00|1276.7|1276.2|1276|1275.5|1276.8|1276.3|1276|1275.5|1122
1631807100000|2021-09-16 15:45:00|1276.1|1275.6|1277.1|1276.6|1277.1|1276.6|1275.8|1275.3|1130
1631807400000|2021-09-16 15:50:00|1276.9|1276.4|1278.2|1277.7|1278.3|1277.8|1276.6|1276.1|2070
1631807700000|2021-09-16 15:55:00|1278.3|1277.8|1278.5|1278|1278.5|1278|1277.2|1276.7|1693
1631808000000|2021-09-16 16:00:00|1278.4|1277.9|1277.7|1277.2|1278.5|1278|1277.7|1277.2|966
1631808300000|2021-09-16 16:05:00|1277.8|1277.3|1278.1|1277.6|1278.3|1277.8|1277.6|1277.1|260
1631808600000|2021-09-16 16:10:00|1278|1277.5|1278.1|1277.6|1278.3|1277.8|1277.7|1277.2|378
1631808900000|2021-09-16 16:15:00|1278.2|1277.7|1278.7|1278.2|1278.7|1278.2|1278|1277.5|984
1631809200000|2021-09-16 16:20:00|1278.8|1278.3|1277.8|1277.3|1279|1278.5|1277.7|1277.2|423
1631809500000|2021-09-16 16:25:00|1277.9|1277.4|1277.8|1277.3|1278.1|1277.6|1277.6|1277.1|374
1631809800000|2021-09-16 16:30:00|1277.9|1277.4|1277.8|1277.3|1278.1|1277.6|1277.6|1277.1|308
1631810100000|2021-09-16 16:35:00|1277.9|1277.4|1278|1277.5|1278.2|1277.7|1277.9|1277.4|355
1631810400000|2021-09-16 16:40:00|1277.9|1277.4|1278.4|1277.9|1278.4|1277.9|1277.7|1277.2|264
1631810700000|2021-09-16 16:45:00|1278.3|1277.8|1278.1|1277.6|1278.6|1278.1|1278.1|1277.6|278
1631811000000|2021-09-16 16:50:00|1278.2|1277.7|1276.9|1276.4|1278.3|1277.8|1276.9|1276.4|379
1631811300000|2021-09-16 16:55:00|1277|1276.5|1277.2|1276.7|1277.7|1277.2|1276.9|1276.4|205
1631811600000|2021-09-16 17:00:00|1277.1|1276.6|1277.4|1276.9|1277.5|1277|1277|1276.5|373
1631811900000|2021-09-16 17:05:00|1277.5|1277|1277.3|1276.8|1277.5|1277|1277.1|1276.6|206
1631812200000|2021-09-16 17:10:00|1277.2|1276.7|1278|1277.5|1278|1277.5|1277|1276.5|584
1631812500000|2021-09-16 17:15:00|1277.9|1277.4|1277.8|1277.3|1278|1277.5|1277.8|1277.3|376
1631812800000|2021-09-16 17:20:00|1277.9|1277.4|1277.9|1277.4|1278|1277.5|1277.8|1277.3|167
1631813100000|2021-09-16 17:25:00|1278|1277.5|1277.7|1277.2|1278.2|1277.7|1277.7|1277.2|323
1631813400000|2021-09-16 17:30:00|1277.8|1277.3|1277.6|1277.1|1277.8|1277.3|1277.3|1276.8|323
1631813700000|2021-09-16 17:35:00|1277.7|1277.2|1277.2|1276.7|1277.9|1277.4|1276.7|1276.2|416
1631814000000|2021-09-16 17:40:00|1277.3|1276.8|1277.7|1277.2|1277.7|1277.2|1277.1|1276.6|602
1631814300000|2021-09-16 17:45:00|1277.6|1277.1|1277.7|1277.2|1277.8|1277.3|1277.5|1277|174
1631814600000|2021-09-16 17:50:00|1277.6|1277.1|1279|1278.5|1279|1278.5|1277.6|1277.1|377
1631814900000|2021-09-16 17:55:00|1278.9|1278.4|1279|1278.5|1279.3|1278.8|1278.8|1278.3|473
1631815200000|2021-09-16 18:00:00|1279.1|1278.6|1278.7|1278.2|1279.2|1278.7|1278.7|1278.2|279
1631815500000|2021-09-16 18:05:00|1278.8|1278.3|1278.9|1278.4|1279.1|1278.6|1278.5|1278|246
1631815800000|2021-09-16 18:10:00|1279|1278.5|1280.1|1279.6|1280.1|1279.6|1279|1278.5|503
1631816100000|2021-09-16 18:15:00|1280|1279.5|1279.7|1279.2|1280.1|1279.6|1279.5|1279|306
1631816400000|2021-09-16 18:20:00|1279.8|1279.3|1279.8|1279.3|1279.9|1279.4|1279.7|1279.2|240
1631816700000|2021-09-16 18:25:00|1279.9|1279.4|1280|1279.5|1280.1|1279.6|1279.6|1279.1|437
1631817000000|2021-09-16 18:30:00|1280.1|1279.6|1279.9|1279.4|1280.2|1279.7|1279.8|1279.3|284
1631817300000|2021-09-16 18:35:00|1280|1279.5|1279.7|1279.2|1280.1|1279.6|1279.6|1279.1|158
1631817600000|2021-09-16 18:40:00|1279.8|1279.3|1279.7|1279.2|1279.9|1279.4|1279.7|1279.2|627
1631817900000|2021-09-16 18:45:00|1279.8|1279.3|1280|1279.5|1280|1279.5|1279.7|1279.2|377
1631818200000|2021-09-16 18:50:00|1279.9|1279.4|1279.8|1279.3|1279.9|1279.4|1279|1278.5|739
1631818500000|2021-09-16 18:55:00|1279.7|1279.2|1280.1|1279.6|1280.3|1279.8|1279.7|1279.2|341
1631818800000|2021-09-16 19:00:00|1280.2|1279.7|1280.4|1279.9|1280.5|1280|1279.8|1279.3|1305
1631819100000|2021-09-16 19:05:00|1280.5|1280|1280.9|1280.4|1281.1|1280.6|1280.4|1279.9|627
1631819400000|2021-09-16 19:10:00|1281|1280.5|1281.1|1280.6|1281.3|1280.8|1281|1280.5|324
1631819700000|2021-09-16 19:15:00|1281.2|1280.7|1279.8|1279.3|1281.2|1280.7|1279.8|1279.3|938
1631820000000|2021-09-16 19:20:00|1280.1|1279.6|1279.8|1279.3|1280.2|1279.7|1279.7|1279.2|375
1631820300000|2021-09-16 19:25:00|1279.7|1279.2|1278.8|1278.3|1279.9|1279.4|1278.8|1278.3|370
1631820600000|2021-09-16 19:30:00|1279|1278.5|1279.2|1278.7|1279.3|1278.8|1278.8|1278.3|491
1631820900000|2021-09-16 19:35:00|1279.3|1278.8|1279.4|1278.9|1279.5|1279|1279.1|1278.6|325
1631821200000|2021-09-16 19:40:00|1279.3|1278.8|1279.3|1278.8|1279.6|1279.1|1279.1|1278.6|356
1631821500000|2021-09-16 19:45:00|1279.4|1278.9|1279.4|1278.9|1279.8|1279.3|1279.1|1278.6|467
1631821800000|2021-09-16 19:50:00|1279.5|1279|1279.8|1279.3|1280.1|1279.6|1279.4|1278.9|1149
1631822100000|2021-09-16 19:55:00|1279.7|1279.2|1280.5|1280|1280.5|1280|1279.6|1279.1|5945
1631822400000|2021-09-16 20:00:00|1280.3|1279.8|1279.6|1278.6|1280.6|1279.8|1279.5|1278.5|988
1631822700000|2021-09-16 20:05:00|1279.7|1278.7|1280.2|1279.2|1280.2|1279.2|1279.4|1278.4|134
1631823000000|2021-09-16 20:10:00|1280|1279|1280.2|1279.2|1280.2|1279.2|1279.7|1278.7|188
1631823300000|2021-09-16 20:15:00|1280.1|1279.1|1280.1|1279.1|1280.6|1279.6|1280.1|1279.1|173
1631823600000|2021-09-16 20:20:00|1280.4|1279.4|1279.8|1278.8|1280.4|1279.4|1279.8|1278.8|11
1631823900000|2021-09-16 20:25:00|1280|1279|1280.1|1279.1|1280.1|1279.1|1280|1279|12
1631824500000|2021-09-16 20:35:00|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1
1631825100000|2021-09-16 20:45:00|1279.5|1278.5|1278.9|1277.9|1279.5|1278.5|1278.9|1277.9|35
1631825400000|2021-09-16 20:50:00|1279|1278|1279|1278|1279|1278|1279|1278|10
1631825700000|2021-09-16 20:55:00|1279.4|1278.4|1279.2|1278.2|1279.9|1278.9|1279.2|1278.2|12
1631826000000|2021-09-16 21:00:00|1279.1|1278.1|1278.8|1277.8|1279.1|1278.1|1278.8|1277.8|10
1631829600000|2021-09-16 22:00:00|1279.3|1277.3|1279.3|1277.3|1279.7|1277.7|1279.3|1277.3|2
1631829900000|2021-09-16 22:05:00|1279.2|1277.2|1279.3|1277.3|1279.4|1277.4|1279.2|1277.2|0
1631830200000|2021-09-16 22:10:00|1279.4|1277.4|1279.3|1277.3|1279.4|1277.4|1279.3|1277.3|0
1631830500000|2021-09-16 22:15:00|1279.4|1277.4|1279.5|1277.5|1279.5|1277.5|1279.3|1277.3|0
1631830800000|2021-09-16 22:20:00|1279.6|1277.6|1279.6|1277.6|1279.7|1277.7|1279.5|1277.5|0
1631831100000|2021-09-16 22:25:00|1279.5|1277.5|1279.7|1277.7|1279.8|1277.8|1279.5|1277.5|0
1631831400000|2021-09-16 22:30:00|1279.8|1277.8|1279.8|1277.8|1279.8|1277.8|1279.6|1277.6|0
1631831700000|2021-09-16 22:35:00|1279.7|1277.7|1279.8|1277.8|1279.8|1277.8|1279.7|1277.7|0
1631832000000|2021-09-16 22:40:00|1279.7|1277.7|1279.8|1277.8|1279.8|1277.8|1279.7|1277.7|0
1631832300000|2021-09-16 22:45:00|1279.7|1277.7|1279.7|1277.7|1279.7|1277.7|1279.7|1277.7|0
1631832600000|2021-09-16 22:50:00|1279.6|1277.6|1279.7|1277.7|1279.8|1277.8|1279.6|1277.6|0
1631832900000|2021-09-16 22:55:00|1279.6|1277.6|1279.5|1277.5|1279.6|1277.6|1279.5|1277.5|0
1631833200000|2021-09-16 23:00:00|1279.6|1277.6|1279.7|1277.7|1279.7|1277.7|1279.6|1277.6|0
1631833500000|2021-09-16 23:05:00|1279.6|1277.6|1279.5|1277.5|1279.7|1277.7|1279.5|1277.5|0
1631833800000|2021-09-16 23:10:00|1279.6|1277.6|1279.6|1277.6|1279.7|1277.7|1279.5|1277.5|0
1631834100000|2021-09-16 23:15:00|1279.7|1277.7|1279.6|1277.6|1279.8|1277.8|1279.5|1277.5|0
1631834400000|2021-09-16 23:20:00|1279.5|1277.5|1279.7|1277.7|1279.7|1277.7|1279.5|1277.5|0
1631834700000|2021-09-16 23:25:00|1279.6|1277.6|1279.6|1277.6|1279.7|1277.7|1279.6|1277.6|0
1631835000000|2021-09-16 23:30:00|1279.7|1277.7|1279.6|1277.6|1279.7|1277.7|1279.5|1277.5|0
1631835300000|2021-09-16 23:35:00|1279.5|1277.5|1279.5|1277.5|1279.6|1277.6|1279.5|1277.5|0
1631835600000|2021-09-16 23:40:00|1279.4|1277.4|1278.6|1276.6|1279.4|1277.4|1278.5|1276.5|0
1631835900000|2021-09-16 23:45:00|1278.5|1276.5|1278.2|1276.2|1278.5|1276.5|1278|1276|0
1631836200000|2021-09-16 23:50:00|1278.1|1276.1|1278.5|1276.5|1278.5|1276.5|1278|1276|0
1631836500000|2021-09-16 23:55:00|1278.4|1276.4|1278.6|1276.6|1278.7|1276.7|1278.3|1276.3|0
1631836800000|2021-09-17 00:00:00|1278.7|1276.7|1279.1|1278.1|1279.7|1278.7|1276.9|1275.9|10
1631837100000|2021-09-17 00:05:00|1278.8|1277.8|1278.6|1277.6|1279.4|1278.4|1278.3|1277.3|23
1631837400000|2021-09-17 00:10:00|1278.8|1277.8|1278.4|1277.4|1278.9|1277.9|1277.9|1276.9|28
1631837700000|2021-09-17 00:15:00|1278.7|1277.7|1278.3|1277.3|1279|1278|1278.3|1277.3|10
1631838000000|2021-09-17 00:20:00|1278.8|1277.8|1278.8|1277.8|1278.8|1277.8|1278.5|1277.5|12
1631838300000|2021-09-17 00:25:00|1278.6|1277.6|1278.1|1277.1|1278.9|1277.9|1277.9|1276.9|25
1631838600000|2021-09-17 00:30:00|1278.6|1277.6|1279.3|1278.3|1279.4|1278.4|1278.6|1277.6|40
1631838900000|2021-09-17 00:35:00|1279.1|1278.1|1279.4|1278.4|1279.5|1278.5|1279.1|1278.1|16
1631839200000|2021-09-17 00:40:00|1279.3|1278.3|1279.3|1278.3|1279.4|1278.4|1278.9|1277.9|12
1631839500000|2021-09-17 00:45:00|1279|1278|1279.1|1278.1|1279.4|1278.4|1278.6|1277.6|29
1631839800000|2021-09-17 00:50:00|1279.4|1278.4|1278.9|1277.9|1279.5|1278.5|1278.9|1277.9|27
1631840100000|2021-09-17 00:55:00|1279|1278|1278.8|1277.8|1279|1278|1278.3|1277.3|11
1631840400000|2021-09-17 01:00:00|1279.1|1278.1|1279.7|1278.7|1279.8|1278.8|1279.1|1278.1|30
1631840700000|2021-09-17 01:05:00|1279.3|1278.3|1280.2|1279.2|1280.4|1279.4|1279.3|1278.3|16
1631841000000|2021-09-17 01:10:00|1279.9|1278.9|1281.1|1280.1|1281.2|1280.2|1279.9|1278.9|67
1631841300000|2021-09-17 01:15:00|1281|1280|1277.2|1276.2|1281|1280|1276.9|1275.9|57
1631841600000|2021-09-17 01:20:00|1278|1277|1278.8|1277.8|1278.8|1277.8|1277.4|1276.4|6
1631841900000|2021-09-17 01:25:00|1278.6|1277.6|1278.1|1277.1|1278.6|1277.6|1277.8|1276.8|14
1631842200000|2021-09-17 01:30:00|1277.9|1276.9|1273.8|1272.8|1277.9|1276.9|1273.5|1272.5|94
1631842500000|2021-09-17 01:35:00|1274.4|1273.4|1276.7|1275.7|1277.5|1276.5|1274.4|1273.4|36
1631842800000|2021-09-17 01:40:00|1276.8|1275.8|1280|1279|1280|1279|1276.3|1275.3|91
1631843100000|2021-09-17 01:45:00|1279.9|1278.9|1281.2|1280.2|1281.6|1280.6|1279.8|1278.8|45
1631843400000|2021-09-17 01:50:00|1280.9|1279.9|1280.6|1279.6|1281.4|1280.4|1279.6|1278.6|10
1631843700000|2021-09-17 01:55:00|1280.3|1279.3|1279.2|1278.2|1280.4|1279.4|1278.8|1277.8|33
1631844000000|2021-09-17 02:00:00|1279.5|1278.5|1283.4|1282.4|1283.4|1282.4|1279.2|1278.2|35
1631844300000|2021-09-17 02:05:00|1283.7|1282.7|1282.2|1281.2|1284|1283|1281.6|1280.6|22
1631844600000|2021-09-17 02:10:00|1281.5|1280.5|1284.3|1283.3|1284.3|1283.3|1281.5|1280.5|30
1631844900000|2021-09-17 02:15:00|1284.1|1283.1|1282.8|1281.8|1284.5|1283.5|1282.3|1281.3|29
1631845200000|2021-09-17 02:20:00|1283.6|1282.6|1285.2|1284.2|1285.8|1284.8|1283.6|1282.6|69
1631845500000|2021-09-17 02:25:00|1283.9|1282.9|1282.6|1281.6|1284.2|1283.2|1282.4|1281.4|22
1631845800000|2021-09-17 02:30:00|1281.9|1280.9|1279.8|1278.8|1282.2|1281.2|1279.8|1278.8|28
1631846100000|2021-09-17 02:35:00|1279.7|1278.7|1282.6|1281.6|1282.6|1281.6|1279.7|1278.7|5
1631846400000|2021-09-17 02:40:00|1282.3|1281.3|1283.5|1282.5|1283.6|1282.6|1281.8|1280.8|13
1631846700000|2021-09-17 02:45:00|1283.2|1282.2|1283.3|1282.3|1284.7|1283.7|1283.2|1282.2|20
1631847000000|2021-09-17 02:50:00|1282.2|1281.2|1284|1283|1284|1283|1282.2|1281.2|8
1631847300000|2021-09-17 02:55:00|1283.6|1282.6|1285.4|1284.4|1285.5|1284.5|1283.6|1282.6|44
1631847600000|2021-09-17 03:00:00|1285.6|1284.6|1285|1284|1286.1|1285.1|1284.3|1283.3|49
1631847900000|2021-09-17 03:05:00|1285.5|1284.5|1285.1|1284.1|1286.4|1285.4|1284.8|1283.8|23
1631848200000|2021-09-17 03:10:00|1285|1284|1285.6|1284.6|1285.6|1284.6|1284.4|1283.4|18
1631848500000|2021-09-17 03:15:00|1285.3|1284.3|1287.3|1286.3|1287.3|1286.3|1285.2|1284.2|54
1631848800000|2021-09-17 03:20:00|1287.7|1286.7|1285.8|1284.8|1287.8|1286.8|1285.8|1284.8|19
1631849100000|2021-09-17 03:25:00|1285.7|1284.7|1285.5|1284.5|1286|1285|1285.1|1284.1|39
1631849400000|2021-09-17 03:30:00|1285.6|1284.6|1286.6|1285.6|1286.6|1285.6|1285.1|1284.1|21
1631849700000|2021-09-17 03:35:00|1286.9|1285.9|1286.3|1285.3|1287.1|1286.1|1286.3|1285.3|21
1631850000000|2021-09-17 03:40:00|1286.4|1285.4|1287.1|1286.1|1287.2|1286.2|1286.3|1285.3|9
1631850300000|2021-09-17 03:45:00|1286.9|1285.9|1286.5|1285.5|1287|1286|1286.3|1285.3|21
1631850600000|2021-09-17 03:50:00|1285.9|1284.9|1286.3|1285.3|1286.4|1285.4|1285.9|1284.9|12
1631850900000|2021-09-17 03:55:00|1286.5|1285.5|1287|1286|1287|1286|1286.3|1285.3|34
1631851200000|2021-09-17 04:00:00|1287.1|1286.1|1287.1|1286.1|1287.2|1286.2|1286.7|1285.7|50
1631851500000|2021-09-17 04:05:00|1287.2|1286.2|1287.1|1286.1|1287.6|1286.6|1286.9|1285.9|56
1631851800000|2021-09-17 04:10:00|1286.9|1285.9|1287|1286|1287.5|1286.5|1286.9|1285.9|30
1631852100000|2021-09-17 04:15:00|1286.9|1285.9|1287.2|1286.2|1287.2|1286.2|1286.9|1285.9|26
1631852400000|2021-09-17 04:20:00|1287.1|1286.1|1287.3|1286.3|1287.3|1286.3|1286.7|1285.7|25
1631852700000|2021-09-17 04:25:00|1287.5|1286.5|1287.1|1286.1|1287.5|1286.5|1287|1286|24
1631853000000|2021-09-17 04:30:00|1287.5|1286.5|1287.2|1286.2|1287.5|1286.5|1287.2|1286.2|25
1631853300000|2021-09-17 04:35:00|1287.4|1286.4|1287.2|1286.2|1287.5|1286.5|1287.1|1286.1|20
1631853600000|2021-09-17 04:40:00|1287.3|1286.3|1288.1|1287.1|1288.2|1287.2|1287.3|1286.3|37
1631853900000|2021-09-17 04:45:00|1288.3|1287.3|1288.3|1287.3|1288.5|1287.5|1287.9|1286.9|44
1631854200000|2021-09-17 04:50:00|1288.4|1287.4|1288.1|1287.1|1288.5|1287.5|1288.1|1287.1|16
1631854500000|2021-09-17 04:55:00|1288.3|1287.3|1288.3|1287.3|1288.5|1287.5|1288.1|1287.1|23
1631854800000|2021-09-17 05:00:00|1288.1|1287.1|1288.3|1287.3|1289.1|1288.1|1287.4|1286.4|72
1631855100000|2021-09-17 05:05:00|1288.4|1287.4|1289|1288|1289.7|1288.7|1288.4|1287.4|110
1631855400000|2021-09-17 05:10:00|1289.2|1288.2|1288.3|1287.3|1289.4|1288.4|1288.3|1287.3|36
1631855700000|2021-09-17 05:15:00|1288.5|1287.5|1289.3|1288.3|1289.3|1288.3|1288.3|1287.3|49
1631856000000|2021-09-17 05:20:00|1289.7|1288.7|1289.9|1288.9|1290.5|1289.5|1289.6|1288.6|56
1631856300000|2021-09-17 05:25:00|1289.8|1288.8|1289.1|1288.1|1289.8|1288.8|1288.5|1287.5|44
1631856600000|2021-09-17 05:30:00|1289.3|1288.3|1288.1|1287.1|1289.3|1288.3|1288.1|1287.1|185
1631856900000|2021-09-17 05:35:00|1287.8|1286.8|1287.1|1286.1|1287.9|1286.9|1286.7|1285.7|19
1631857200000|2021-09-17 05:40:00|1287.2|1286.2|1286.5|1285.5|1287.5|1286.5|1286.5|1285.5|16
1631857500000|2021-09-17 05:45:00|1286.6|1285.6|1286.3|1285.3|1286.6|1285.6|1286.1|1285.1|40
1631857800000|2021-09-17 05:50:00|1286.6|1285.6|1287.1|1286.1|1287.3|1286.3|1286.6|1285.6|38
1631858100000|2021-09-17 05:55:00|1287|1286|1286.9|1285.9|1287|1286|1286.5|1285.5|28
1631858400000|2021-09-17 06:00:00|1286.2|1285.2|1286.3|1285.3|1286.6|1285.6|1285.4|1284.4|26
1631858700000|2021-09-17 06:05:00|1285.6|1284.6|1286.5|1285.5|1286.8|1285.8|1285.4|1284.4|119
1631859000000|2021-09-17 06:10:00|1286.6|1285.6|1286.5|1285.5|1287|1286|1286.1|1285.1|106
1631859300000|2021-09-17 06:15:00|1286.3|1285.3|1287.2|1286.2|1288|1287|1286.1|1285.1|155
1631859600000|2021-09-17 06:20:00|1286.9|1285.9|1286.4|1285.4|1287.2|1286.2|1286.3|1285.3|83
1631859900000|2021-09-17 06:25:00|1286.3|1285.3|1286.9|1285.9|1287|1286|1286.3|1285.3|36
1631860200000|2021-09-17 06:30:00|1286.8|1285.8|1286.1|1285.1|1287.2|1286.2|1285.9|1284.9|37
1631860500000|2021-09-17 06:35:00|1286|1285|1285.2|1284.2|1286|1285|1285.1|1284.1|45
1631860800000|2021-09-17 06:40:00|1285.6|1284.6|1284.8|1283.8|1285.6|1284.6|1284.7|1283.7|48
1631861100000|2021-09-17 06:45:00|1285.1|1284.1|1285.3|1284.3|1285.5|1284.5|1284.8|1283.8|48
1631861400000|2021-09-17 06:50:00|1285.2|1284.2|1285.4|1284.4|1286|1285|1285.1|1284.1|64
1631861700000|2021-09-17 06:55:00|1285.7|1284.7|1285.7|1284.7|1287|1286|1285.7|1284.7|91
1631862000000|2021-09-17 07:00:00|1285.5|1284.5|1285.8|1284.8|1286.4|1285.4|1284.2|1283.2|203
1631862300000|2021-09-17 07:05:00|1285.9|1284.9|1283.6|1282.6|1286|1285|1283.5|1282.5|296
1631862600000|2021-09-17 07:10:00|1283.5|1282.5|1283.7|1282.7|1284.5|1283.5|1283.5|1282.5|237
1631862900000|2021-09-17 07:15:00|1283.8|1282.8|1282.6|1281.6|1284|1283|1281.7|1280.7|602
1631863200000|2021-09-17 07:20:00|1282.5|1281.5|1282.6|1281.6|1283.1|1282.1|1281.8|1280.8|230
1631863500000|2021-09-17 07:25:00|1282.4|1281.4|1282.3|1281.3|1282.6|1281.6|1282|1281|302
1631863800000|2021-09-17 07:30:00|1282.4|1281.4|1282.4|1281.4|1283.1|1282.1|1282.3|1281.3|82
1631864100000|2021-09-17 07:35:00|1282.5|1281.5|1282.6|1281.6|1282.7|1281.7|1282.2|1281.2|81
1631864400000|2021-09-17 07:40:00|1282.5|1281.5|1282.4|1281.4|1282.7|1281.7|1282.2|1281.2|68
1631864700000|2021-09-17 07:45:00|1282.5|1281.5|1282.7|1281.7|1282.8|1281.8|1282.4|1281.4|74
1631865000000|2021-09-17 07:50:00|1282.5|1281.5|1283.9|1282.9|1284.1|1283.1|1282.5|1281.5|140
1631865300000|2021-09-17 07:55:00|1284|1283|1284.2|1283.2|1284.6|1283.6|1283.8|1282.8|187
1631865600000|2021-09-17 08:00:00|1284|1283|1283.4|1282.4|1284.4|1283.4|1283.1|1282.1|507
1631865900000|2021-09-17 08:05:00|1283.3|1282.3|1284.3|1283.3|1284.4|1283.4|1283|1282|552
1631866200000|2021-09-17 08:10:00|1284.2|1283.2|1284.5|1283.5|1284.7|1283.7|1284|1283|174
1631866500000|2021-09-17 08:15:00|1284.4|1283.4|1285.3|1284.3|1285.4|1284.4|1284.2|1283.2|387
1631866800000|2021-09-17 08:20:00|1285.4|1284.4|1284.8|1283.8|1285.6|1284.6|1284.5|1283.5|262
1631867100000|2021-09-17 08:25:00|1284.7|1283.7|1284.6|1283.6|1284.9|1283.9|1284.4|1283.4|315
1631867400000|2021-09-17 08:30:00|1284.7|1283.7|1284.2|1283.2|1284.7|1283.7|1284.2|1283.2|114
1631867700000|2021-09-17 08:35:00|1284.5|1283.5|1284.9|1283.9|1285.1|1284.1|1284.3|1283.3|85
1631868000000|2021-09-17 08:40:00|1285.1|1284.1|1285.1|1284.1|1285.4|1284.4|1285.1|1284.1|311
1631868300000|2021-09-17 08:45:00|1285|1284|1285.3|1284.3|1285.4|1284.4|1285|1284|33
1631868600000|2021-09-17 08:50:00|1285.5|1284.5|1285.2|1284.2|1285.6|1284.6|1285|1284|175
1631868900000|2021-09-17 08:55:00|1285.1|1284.1|1285.2|1284.2|1285.4|1284.4|1285|1284|183
1631869200000|2021-09-17 09:00:00|1285.3|1284.3|1284.9|1283.9|1285.3|1284.3|1284.8|1283.8|207
1631869500000|2021-09-17 09:05:00|1285|1284|1284.8|1283.8|1285|1284|1284.6|1283.6|120
1631869800000|2021-09-17 09:10:00|1284.9|1283.9|1283.7|1282.7|1285.1|1284.1|1283.7|1282.7|329
1631870100000|2021-09-17 09:15:00|1283.6|1282.6|1284.7|1283.7|1285.1|1284.1|1282.8|1281.8|391
1631870400000|2021-09-17 09:20:00|1284.8|1283.8|1284.6|1283.6|1285|1284|1284.2|1283.2|165
1631870700000|2021-09-17 09:25:00|1284.5|1283.5|1284.5|1283.5|1284.8|1283.8|1284.1|1283.1|132
1631871000000|2021-09-17 09:30:00|1284.3|1283.3|1283.9|1282.9|1284.6|1283.6|1283.6|1282.6|231
1631871300000|2021-09-17 09:35:00|1284|1283|1283.8|1282.8|1284.4|1283.4|1283.6|1282.6|167
1631871600000|2021-09-17 09:40:00|1283.6|1282.6|1282.9|1281.9|1283.8|1282.8|1282.6|1281.6|346
1631871900000|2021-09-17 09:45:00|1283|1282|1282.8|1281.8|1283.3|1282.3|1282.7|1281.7|175
1631872200000|2021-09-17 09:50:00|1282.7|1281.7|1283.1|1282.1|1283.1|1282.1|1282|1281|549
1631872500000|2021-09-17 09:55:00|1283|1282|1283.2|1282.2|1283.2|1282.2|1282.1|1281.1|47
1631872800000|2021-09-17 10:00:00|1283.1|1282.1|1282.4|1281.4|1283.1|1282.1|1282.2|1281.2|72
1631873100000|2021-09-17 10:05:00|1282.3|1281.3|1283.3|1282.3|1283.4|1282.4|1281.9|1280.9|42
1631873400000|2021-09-17 10:10:00|1283.2|1282.2|1283.2|1282.2|1283.5|1282.5|1282.9|1281.9|53
1631873700000|2021-09-17 10:15:00|1283.1|1282.1|1283.4|1282.4|1283.6|1282.6|1283.1|1282.1|46
1631874000000|2021-09-17 10:20:00|1283.3|1282.3|1282|1281|1283.3|1282.3|1281.8|1280.8|171
1631874300000|2021-09-17 10:25:00|1282.1|1281.1|1282.8|1281.8|1282.8|1281.8|1281.7|1280.7|94
1631874600000|2021-09-17 10:30:00|1282.7|1281.7|1282.8|1281.8|1283.1|1282.1|1282|1281|122
1631874900000|2021-09-17 10:35:00|1282.9|1281.9|1282.1|1281.1|1283|1282|1281.9|1280.9|125
1631875200000|2021-09-17 10:40:00|1282|1281|1281.4|1280.4|1282.1|1281.1|1281.2|1280.2|317
1631875500000|2021-09-17 10:45:00|1281.3|1280.3|1282|1281|1282.2|1281.2|1281.3|1280.3|149
1631875800000|2021-09-17 10:50:00|1281.9|1280.9|1281.6|1280.6|1282.1|1281.1|1281.3|1280.3|68
1631876100000|2021-09-17 10:55:00|1281.5|1280.5|1282|1281|1282.3|1281.3|1281.1|1280.1|79
1631876400000|2021-09-17 11:00:00|1282.1|1281.1|1282.6|1281.6|1282.6|1281.6|1281.8|1280.8|173
1631876700000|2021-09-17 11:05:00|1282.7|1281.7|1282.4|1281.4|1282.8|1281.8|1282.2|1281.2|133
1631877000000|2021-09-17 11:10:00|1282.3|1281.3|1282.6|1281.6|1283.2|1282.2|1282.3|1281.3|201
1631877300000|2021-09-17 11:15:00|1282.8|1281.8|1282.8|1281.8|1283.2|1282.2|1282.6|1281.6|106
1631877600000|2021-09-17 11:20:00|1282.7|1281.7|1282.7|1281.7|1282.8|1281.8|1282.6|1281.6|71
1631877900000|2021-09-17 11:25:00|1282.6|1281.6|1282.2|1281.2|1282.6|1281.6|1281.8|1280.8|173
1631878200000|2021-09-17 11:30:00|1282|1281|1282.3|1281.3|1282.4|1281.4|1281.8|1280.8|39
1631878500000|2021-09-17 11:35:00|1282.4|1281.4|1283.1|1282.1|1283.5|1282.5|1282.2|1281.2|113
1631878800000|2021-09-17 11:40:00|1283|1282|1282.8|1281.8|1283.1|1282.1|1282.7|1281.7|33
1631879100000|2021-09-17 11:45:00|1282.7|1281.7|1282.4|1281.4|1282.9|1281.9|1282.4|1281.4|128
1631879400000|2021-09-17 11:50:00|1282.5|1281.5|1282.5|1281.5|1283.1|1282.1|1282.5|1281.5|210
1631879700000|2021-09-17 11:55:00|1282.6|1281.6|1282.4|1281.4|1282.6|1281.6|1282.4|1281.4|61
1631880000000|2021-09-17 12:00:00|1282.5|1281.5|1284|1283|1284.2|1283.2|1282.4|1281.4|161
1631880300000|2021-09-17 12:05:00|1283.9|1282.9|1284.2|1283.2|1284.5|1283.5|1283.6|1282.6|314
1631880600000|2021-09-17 12:10:00|1284.1|1283.1|1284.2|1283.2|1284.7|1283.7|1284.1|1283.1|155
1631880900000|2021-09-17 12:15:00|1284.1|1283.1|1285.1|1284.1|1285.1|1284.1|1284.1|1283.1|136
1631881200000|2021-09-17 12:20:00|1285|1284|1284.8|1283.8|1285.2|1284.2|1284.6|1283.6|151
1631881500000|2021-09-17 12:25:00|1284.9|1283.9|1284.7|1283.7|1285.4|1284.4|1284.7|1283.7|118
1631881800000|2021-09-17 12:30:00|1284.8|1283.8|1285.1|1284.1|1285.2|1284.2|1284.5|1283.5|108
1631882100000|2021-09-17 12:35:00|1285.2|1284.2|1284.4|1283.4|1285.2|1284.2|1284.3|1283.3|102
1631882400000|2021-09-17 12:40:00|1284.5|1283.5|1283.6|1282.6|1284.6|1283.6|1283.6|1282.6|99
1631882700000|2021-09-17 12:45:00|1283.8|1282.8|1283.9|1282.9|1284.1|1283.1|1283.7|1282.7|66
1631883000000|2021-09-17 12:50:00|1283.7|1282.7|1283.8|1282.8|1284.3|1283.3|1283.7|1282.7|91
1631883300000|2021-09-17 12:55:00|1283.7|1282.7|1284.1|1283.1|1284.1|1283.1|1283.6|1282.6|67
1631883600000|2021-09-17 13:00:00|1284.3|1283.3|1284.8|1283.8|1284.8|1283.8|1284.1|1283.1|215
1631883900000|2021-09-17 13:05:00|1284.7|1283.7|1283.8|1282.8|1284.9|1283.9|1283.8|1282.8|93
1631884200000|2021-09-17 13:10:00|1283.7|1282.7|1283.3|1282.3|1284.1|1283.1|1283.3|1282.3|272
1631884500000|2021-09-17 13:15:00|1283.2|1282.2|1282.4|1281.4|1283.3|1282.3|1282.4|1281.4|210
1631884800000|2021-09-17 13:20:00|1282.3|1281.3|1282.2|1281.2|1282.4|1281.4|1282|1281|166
1631885100000|2021-09-17 13:25:00|1282.1|1281.1|1281.6|1280.6|1282.5|1281.5|1281.5|1280.5|291
1631885400000|2021-09-17 13:30:00|1281.4|1280.9|1281.3|1280.8|1282.8|1282.3|1280.9|1280.4|3022
1631885700000|2021-09-17 13:35:00|1281.2|1280.7|1280.4|1279.9|1281.4|1280.9|1280|1279.5|2724
1631886000000|2021-09-17 13:40:00|1280.3|1279.8|1279.6|1279.1|1280.6|1280.1|1279.6|1279.1|2491
1631886300000|2021-09-17 13:45:00|1279.5|1279|1278.5|1278|1280.1|1279.6|1278.5|1278|2900
1631886600000|2021-09-17 13:50:00|1278.4|1277.9|1277.3|1276.8|1279|1278.5|1277.2|1276.7|2195
1631886900000|2021-09-17 13:55:00|1277.4|1276.9|1276.7|1276.2|1277.7|1277.2|1276|1275.5|1662
1631887200000|2021-09-17 14:00:00|1276.6|1276.1|1276.5|1276|1277.2|1276.7|1276.2|1275.7|2379
1631887500000|2021-09-17 14:05:00|1276.4|1275.9|1277.7|1277.2|1278.1|1277.6|1275.6|1275.1|1065
1631887800000|2021-09-17 14:10:00|1277.6|1277.1|1276.2|1275.7|1277.6|1277.1|1276.2|1275.7|1022
1631888100000|2021-09-17 14:15:00|1276.1|1275.6|1277.3|1276.8|1277.7|1277.2|1275.6|1275.1|919
1631888400000|2021-09-17 14:20:00|1277.2|1276.7|1276.6|1276.1|1277.5|1277|1276.5|1276|796
1631888700000|2021-09-17 14:25:00|1276.5|1276|1277.6|1277.1|1277.6|1277.1|1276.4|1275.9|1013
1631889000000|2021-09-17 14:30:00|1277.4|1276.9|1276.6|1276.1|1277.4|1276.9|1276.3|1275.8|535
1631889300000|2021-09-17 14:35:00|1276.5|1276|1275.2|1274.7|1276.6|1276.1|1274.9|1274.4|879
1631889600000|2021-09-17 14:40:00|1275.1|1274.6|1275|1274.5|1275.4|1274.9|1274.1|1273.6|769
1631889900000|2021-09-17 14:45:00|1274.9|1274.4|1275.2|1274.7|1275.2|1274.7|1274.1|1273.6|393
1631890200000|2021-09-17 14:50:00|1275.1|1274.6|1275.6|1275.1|1275.6|1275.1|1274.3|1273.8|443
1631890500000|2021-09-17 14:55:00|1275.4|1274.9|1275.1|1274.6|1275.4|1274.9|1273.9|1273.4|646
1631890800000|2021-09-17 15:00:00|1274.9|1274.4|1274.5|1274|1275.2|1274.7|1274.1|1273.6|559
1631891100000|2021-09-17 15:05:00|1274.4|1273.9|1274.1|1273.6|1274.5|1274|1273.8|1273.3|526
1631891400000|2021-09-17 15:10:00|1274|1273.5|1275.1|1274.6|1275.2|1274.7|1272.6|1272.1|847
1631891700000|2021-09-17 15:15:00|1275|1274.5|1276|1275.5|1276|1275.5|1274.6|1274.1|769
1631892000000|2021-09-17 15:20:00|1275.9|1275.4|1275.6|1275.1|1276.5|1276|1275.6|1275.1|440
1631892300000|2021-09-17 15:25:00|1275.5|1275|1274.6|1274.1|1275.6|1275.1|1274.6|1274.1|606
1631892600000|2021-09-17 15:30:00|1274.7|1274.2|1273.7|1273.2|1274.7|1274.2|1272.7|1272.2|1039
1631892900000|2021-09-17 15:35:00|1273.8|1273.3|1274.7|1274.2|1275.3|1274.8|1273.5|1273|1408
1631893200000|2021-09-17 15:40:00|1274.8|1274.3|1275.5|1275|1275.7|1275.2|1274.7|1274.2|814
1631893500000|2021-09-17 15:45:00|1275.6|1275.1|1275.6|1275.1|1276.2|1275.7|1275.4|1274.9|794
1631893800000|2021-09-17 15:50:00|1275.7|1275.2|1273.7|1273.2|1275.7|1275.2|1273.7|1273.2|411
1631894100000|2021-09-17 15:55:00|1273.6|1273.1|1275.1|1274.6|1275.5|1275|1273.6|1273.1|597
1631894400000|2021-09-17 16:00:00|1275.3|1274.8|1275.9|1275.4|1275.9|1275.4|1274.8|1274.3|747
1631894700000|2021-09-17 16:05:00|1275.8|1275.3|1276|1275.5|1276.3|1275.8|1275.6|1275.1|540
1631895000000|2021-09-17 16:10:00|1275.9|1275.4|1275.9|1275.4|1276.3|1275.8|1275.9|1275.4|366
1631895300000|2021-09-17 16:15:00|1276|1275.5|1276.1|1275.6|1276.5|1276|1275.9|1275.4|675
1631895600000|2021-09-17 16:20:00|1276|1275.5|1278|1277.5|1278|1277.5|1276|1275.5|531
1631895900000|2021-09-17 16:25:00|1278.1|1277.6|1277.2|1276.7|1278.1|1277.6|1277.1|1276.6|502
1631896200000|2021-09-17 16:30:00|1277.4|1276.9|1277.7|1277.2|1278.1|1277.6|1277.4|1276.9|381
1631896500000|2021-09-17 16:35:00|1277.6|1277.1|1277.7|1277.2|1277.8|1277.3|1277.3|1276.8|1039
1631896800000|2021-09-17 16:40:00|1277.8|1277.3|1277.2|1276.7|1277.9|1277.4|1276.9|1276.4|862
1631897100000|2021-09-17 16:45:00|1277.3|1276.8|1277.4|1276.9|1277.8|1277.3|1277.2|1276.7|405
1631897400000|2021-09-17 16:50:00|1277.5|1277|1277.6|1277.1|1278|1277.5|1277.4|1276.9|457
1631897700000|2021-09-17 16:55:00|1277.7|1277.2|1277.1|1276.6|1278|1277.5|1277.1|1276.6|304
1631898000000|2021-09-17 17:00:00|1277.2|1276.7|1276.7|1276.2|1277.3|1276.8|1276.5|1276|420
1631898300000|2021-09-17 17:05:00|1276.6|1276.1|1276.4|1275.9|1277.1|1276.6|1276.4|1275.9|226
1631898600000|2021-09-17 17:10:00|1276.5|1276|1276.6|1276.1|1276.9|1276.4|1276.5|1276|225
1631898900000|2021-09-17 17:15:00|1276.5|1276|1276.1|1275.6|1276.9|1276.4|1276.1|1275.6|615
1631899200000|2021-09-17 17:20:00|1276.2|1275.7|1275.2|1274.7|1276.2|1275.7|1275.2|1274.7|594
1631899500000|2021-09-17 17:25:00|1275.1|1274.6|1275.9|1275.4|1275.9|1275.4|1274.6|1274.1|544
1631899800000|2021-09-17 17:30:00|1275.8|1275.3|1275.5|1275|1275.9|1275.4|1274.7|1274.2|564
1631900100000|2021-09-17 17:35:00|1275.4|1274.9|1275.3|1274.8|1275.8|1275.3|1275.3|1274.8|420
1631900400000|2021-09-17 17:40:00|1275.5|1275|1274.8|1274.3|1275.5|1275|1274.7|1274.2|563
1631900700000|2021-09-17 17:45:00|1274.7|1274.2|1272.8|1272.3|1274.7|1274.2|1272.7|1272.2|987
1631901000000|2021-09-17 17:50:00|1272.7|1272.2|1272.8|1272.3|1272.9|1272.4|1272.3|1271.8|597
1631901300000|2021-09-17 17:55:00|1272.9|1272.4|1273.4|1272.9|1273.4|1272.9|1272.6|1272.1|344
1631901600000|2021-09-17 18:00:00|1273.3|1272.8|1274|1273.5|1274.1|1273.6|1273.2|1272.7|327
1631901900000|2021-09-17 18:05:00|1274.1|1273.6|1274.9|1274.4|1275|1274.5|1274.1|1273.6|466
1631902200000|2021-09-17 18:10:00|1275|1274.5|1274.4|1273.9|1275.2|1274.7|1274.4|1273.9|404
1631902500000|2021-09-17 18:15:00|1274.5|1274|1274.6|1274.1|1275.1|1274.6|1273.9|1273.4|308
1631902800000|2021-09-17 18:20:00|1274.5|1274|1275.1|1274.6|1275.3|1274.8|1274.5|1274|420
1631903100000|2021-09-17 18:25:00|1275|1274.5|1274.2|1273.7|1275.1|1274.6|1274.1|1273.6|511
1631903400000|2021-09-17 18:30:00|1274.1|1273.6|1274|1273.5|1274.5|1274|1273.9|1273.4|333
1631903700000|2021-09-17 18:35:00|1273.9|1273.4|1274.2|1273.7|1274.2|1273.7|1273.4|1272.9|413
1631904000000|2021-09-17 18:40:00|1274.3|1273.8|1275|1274.5|1275.1|1274.6|1274.1|1273.6|431
1631904300000|2021-09-17 18:45:00|1275.1|1274.6|1275.3|1274.8|1275.6|1275.1|1274.7|1274.2|551
1631904600000|2021-09-17 18:50:00|1275.4|1274.9|1275.5|1275|1275.9|1275.4|1275.3|1274.8|519
1631904900000|2021-09-17 18:55:00|1275.4|1274.9|1275.3|1274.8|1276.1|1275.6|1275.2|1274.7|440
1631905200000|2021-09-17 19:00:00|1275.5|1275|1276.2|1275.7|1276.2|1275.7|1275.3|1274.8|288
1631905500000|2021-09-17 19:05:00|1276.1|1275.6|1275.9|1275.4|1276.3|1275.8|1275.5|1275|382
1631905800000|2021-09-17 19:10:00|1275.8|1275.3|1275.2|1274.7|1275.9|1275.4|1275.1|1274.6|378
1631906100000|2021-09-17 19:15:00|1275.3|1274.8|1276|1275.5|1276.1|1275.6|1275.1|1274.6|772
1631906400000|2021-09-17 19:20:00|1276.1|1275.6|1276.1|1275.6|1276.3|1275.8|1275.8|1275.3|413
1631906700000|2021-09-17 19:25:00|1276|1275.5|1275.3|1274.8|1276|1275.5|1275.2|1274.7|338
1631907000000|2021-09-17 19:30:00|1275.2|1274.7|1275.2|1274.7|1275.4|1274.9|1275|1274.5|601
1631907300000|2021-09-17 19:35:00|1275.3|1274.8|1275.5|1275|1275.8|1275.3|1275|1274.5|767
1631907600000|2021-09-17 19:40:00|1275.6|1275.1|1276.8|1276.3|1276.8|1276.3|1275.5|1275|624
1631907900000|2021-09-17 19:45:00|1276.7|1276.2|1275.3|1274.8|1276.7|1276.2|1275.2|1274.7|950
1631908200000|2021-09-17 19:50:00|1275.4|1274.9|1275.7|1275.2|1275.8|1275.3|1274.8|1274.3|1708
1631908500000|2021-09-17 19:55:00|1275.6|1275.1|1274.9|1274.4|1276.7|1276.2|1274.9|1274.4|9575
1631908800000|2021-09-17 20:00:00|1275.1|1274.6|1274.5|1273.5|1275.4|1274.6|1274.4|1273.4|1074
1631909100000|2021-09-17 20:05:00|1274.4|1273.4|1273.9|1272.9|1274.5|1273.5|1273.9|1272.9|190
1631909400000|2021-09-17 20:10:00|1273.8|1272.8|1274.8|1273.8|1274.8|1273.8|1273.8|1272.8|162
1631909700000|2021-09-17 20:15:00|1274.4|1273.4|1274.5|1273.5|1274.5|1273.5|1274.4|1273.4|3
1631910000000|2021-09-17 20:20:00|1274.8|1273.8|1274.5|1273.5|1274.8|1273.8|1274.5|1273.5|11
1631910300000|2021-09-17 20:25:00|1274.3|1273.3|1274.2|1273.2|1274.3|1273.3|1274.2|1273.2|9
1631910600000|2021-09-17 20:30:00|1274.6|1273.6|1274.3|1273.3|1274.6|1273.6|1274.2|1273.2|37
1631910900000|2021-09-17 20:35:00|1274.7|1273.7|1274.4|1273.4|1274.8|1273.8|1274|1273|13
1631911200000|2021-09-17 20:40:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1274|1273|8
1631911500000|2021-09-17 20:45:00|1274.2|1273.2|1273.1|1272.1|1274.2|1273.2|1273|1272|39
1631911800000|2021-09-17 20:50:00|1273.2|1272.2|1274.1|1273.1|1274.1|1273.1|1273.2|1272.2|10
1631912100000|2021-09-17 20:55:00|1273.3|1272.3|1273.2|1271.2|1274.2|1273.2|1272.3|1271.2|77
1632089100000|2021-09-19 22:05:00|1273.8|1271.8|1268.3|1267.3|1274|1272|1268|1267|12
1632089400000|2021-09-19 22:10:00|1268.2|1267.2|1268.4|1267.4|1268.4|1267.4|1268.2|1267.2|5
1632089700000|2021-09-19 22:15:00|||||||||2
1632090600000|2021-09-19 22:30:00|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1
1632090900000|2021-09-19 22:35:00|1267.9|1266.9|1267.9|1266.9|1267.9|1266.9|1267.9|1266.9|1
1632092700000|2021-09-19 23:05:00|1267.6|1266.6|1267.3|1266.3|1267.6|1266.6|1267.3|1266.3|5
1632093600000|2021-09-19 23:20:00|1268.4|1267.4|1268.5|1267.5|1268.5|1267.5|1268.4|1267.4|26
1632093900000|2021-09-19 23:25:00|||||||||6
1632094200000|2021-09-19 23:30:00|1268.4|1267.4|1268.5|1267.5|1268.5|1267.5|1267.8|1266.8|256
1632094500000|2021-09-19 23:35:00|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|247
1632094800000|2021-09-19 23:40:00|1270.3|1269.3|1269.4|1268.4|1270.7|1269.7|1269.4|1268.4|16
1632095100000|2021-09-19 23:45:00|1269|1268|1269|1268|1269|1268|1269|1268|8
1632095400000|2021-09-19 23:50:00|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|3
1632095700000|2021-09-19 23:55:00|1269|1268|1270.1|1269.1|1270.1|1269.1|1269|1268|7
1632096000000|2021-09-20 00:00:00|1270.6|1269.6|1271.2|1270.2|1271.6|1270.6|1270.3|1269.3|93
1632096300000|2021-09-20 00:05:00|1271.4|1270.4|1271|1270|1272.3|1271.3|1270.7|1269.7|267
1632096600000|2021-09-20 00:10:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1
1632096900000|2021-09-20 00:15:00|1271.5|1270.5|1271.6|1270.6|1272|1271|1271.3|1270.3|104
1632097200000|2021-09-20 00:20:00|1271.5|1270.5|1272.3|1271.3|1272.3|1271.3|1270.6|1269.6|42
1632097500000|2021-09-20 00:25:00|1272.7|1271.7|1272.4|1271.4|1273.3|1272.3|1272.3|1271.3|89
1632097800000|2021-09-20 00:30:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1271.6|1270.6|85
1632098100000|2021-09-20 00:35:00|1272.1|1271.1|1271.8|1270.8|1272.1|1271.1|1271.8|1270.8|14
1632098400000|2021-09-20 00:40:00|1271.6|1270.6|1271|1270|1272|1271|1271|1270|11
1632098700000|2021-09-20 00:45:00|1270.3|1269.3|1270.8|1269.8|1270.8|1269.8|1270.3|1269.3|21
1632099000000|2021-09-20 00:50:00|1270.4|1269.4|1270.6|1269.6|1270.8|1269.8|1270.4|1269.4|9
1632099300000|2021-09-20 00:55:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.7|1269.7|2
1632099600000|2021-09-20 01:00:00|1270.7|1269.7|1269.4|1268.4|1270.7|1269.7|1269.3|1268.3|83
1632099900000|2021-09-20 01:05:00|1269.1|1268.1|1267.7|1266.7|1269.8|1268.8|1267.7|1266.7|62
1632100200000|2021-09-20 01:10:00|1267.6|1266.6|1266.3|1265.3|1267.6|1266.6|1265.7|1264.7|60
1632100500000|2021-09-20 01:15:00|1266.5|1265.5|1264.5|1263.5|1266.9|1265.9|1264.4|1263.4|53
1632100800000|2021-09-20 01:20:00|1264.8|1263.8|1262.8|1261.8|1264.8|1263.8|1262.6|1261.6|64
1632101100000|2021-09-20 01:25:00|1263.4|1262.4|1262.9|1261.9|1263.4|1262.4|1261.6|1260.6|98
1632101400000|2021-09-20 01:30:00|1263.2|1262.2|1260.7|1259.7|1263.7|1262.7|1260.3|1259.3|140
1632101700000|2021-09-20 01:35:00|1261|1260|1260.3|1259.3|1261.1|1260.1|1258.7|1257.7|190
1632102000000|2021-09-20 01:40:00|1260|1259|1259.5|1258.5|1260|1259|1256.7|1255.7|149
1632102300000|2021-09-20 01:45:00|1259.2|1258.2|1257.7|1256.7|1259.2|1258.2|1256.9|1255.9|96
1632102600000|2021-09-20 01:50:00|1257.6|1256.6|1258.9|1257.9|1260.3|1259.3|1257.6|1256.6|35
1632102900000|2021-09-20 01:55:00|1258|1257|1256.3|1255.3|1258|1257|1255.9|1254.9|115
1632103200000|2021-09-20 02:00:00|1256.5|1255.5|1253.2|1252.2|1256.7|1255.7|1253.2|1252.2|102
1632103500000|2021-09-20 02:05:00|1253.4|1252.4|1252.7|1251.7|1253.5|1252.5|1252|1251|70
1632103800000|2021-09-20 02:10:00|1252.3|1251.3|1251.3|1250.3|1252.3|1251.3|1250.5|1249.5|76
1632104100000|2021-09-20 02:15:00|1251|1250|1249.8|1248.8|1251.3|1250.3|1248.2|1247.2|102
1632104400000|2021-09-20 02:20:00|1249.6|1248.6|1251|1250|1251|1250|1248.5|1247.5|64
1632104700000|2021-09-20 02:25:00|1251.1|1250.1|1250.8|1249.8|1252.1|1251.1|1250.2|1249.2|105
1632105000000|2021-09-20 02:30:00|1250.6|1249.6|1248.6|1247.6|1251.3|1250.3|1248.6|1247.6|94
1632105300000|2021-09-20 02:35:00|1248.5|1247.5|1250.5|1249.5|1250.5|1249.5|1248.1|1247.1|93
1632105600000|2021-09-20 02:40:00|1250.2|1249.2|1248.2|1247.2|1250.3|1249.3|1247.7|1246.7|66
1632105900000|2021-09-20 02:45:00|1248.1|1247.1|1250|1249|1250|1249|1246.9|1245.9|185
1632106200000|2021-09-20 02:50:00|1249.6|1248.6|1248|1247|1249.6|1248.6|1248|1247|66
1632106500000|2021-09-20 02:55:00|1247.8|1246.8|1245.7|1244.7|1247.8|1246.8|1245.6|1244.6|99
1632106800000|2021-09-20 03:00:00|1245.5|1244.5|1244.3|1243.3|1245.6|1244.6|1244.2|1243.2|84
1632107100000|2021-09-20 03:05:00|1244.1|1243.1|1244.4|1243.4|1244.4|1243.4|1243.7|1242.7|82
1632107400000|2021-09-20 03:10:00|1244.3|1243.3|1247.1|1246.1|1247.1|1246.1|1244.1|1243.1|54
1632107700000|2021-09-20 03:15:00|1247.4|1246.4|1248.3|1247.3|1248.6|1247.6|1247.4|1246.4|76
1632108000000|2021-09-20 03:20:00|1248.2|1247.2|1248.7|1247.7|1249.2|1248.2|1247.2|1246.2|96
1632108300000|2021-09-20 03:25:00|1248.5|1247.5|1246.9|1245.9|1248.5|1247.5|1246.9|1245.9|80
1632108600000|2021-09-20 03:30:00|1246.6|1245.6|1247|1246|1247.4|1246.4|1246.4|1245.4|70
1632108900000|2021-09-20 03:35:00|1246.9|1245.9|1246.2|1245.2|1246.9|1245.9|1246.2|1245.2|66
1632109200000|2021-09-20 03:40:00|1246.1|1245.1|1247|1246|1247.3|1246.3|1245.9|1244.9|63
1632109500000|2021-09-20 03:45:00|1247.5|1246.5|1249.3|1248.3|1249.5|1248.5|1247.2|1246.2|157
1632109800000|2021-09-20 03:50:00|1249.4|1248.4|1250.1|1249.1|1250.2|1249.2|1248.5|1247.5|70
1632110100000|2021-09-20 03:55:00|1250|1249|1249.4|1248.4|1250.2|1249.2|1249.3|1248.3|50
1632110400000|2021-09-20 04:00:00|1249.3|1248.3|1249|1248|1249.4|1248.4|1249|1248|21
1632110700000|2021-09-20 04:05:00|1249.3|1248.3|1250.2|1249.2|1250.2|1249.2|1249.3|1248.3|9
1632111000000|2021-09-20 04:10:00|1250.1|1249.1|1250.2|1249.2|1250.6|1249.6|1250|1249|22
1632111300000|2021-09-20 04:15:00|1250.1|1249.1|1249.4|1248.4|1250.1|1249.1|1249.4|1248.4|20
1632111600000|2021-09-20 04:20:00|1249.3|1248.3|1249.4|1248.4|1249.7|1248.7|1249.1|1248.1|10
1632111900000|2021-09-20 04:25:00|1249.5|1248.5|1249.8|1248.8|1249.9|1248.9|1249.4|1248.4|19
1632112200000|2021-09-20 04:30:00|1250.1|1249.1|1249.5|1248.5|1250.1|1249.1|1249.2|1248.2|65
1632112500000|2021-09-20 04:35:00|1249.6|1248.6|1249.4|1248.4|1249.9|1248.9|1249.3|1248.3|25
1632112800000|2021-09-20 04:40:00|1249.5|1248.5|1250.4|1249.4|1250.5|1249.5|1249.5|1248.5|115
1632113100000|2021-09-20 04:45:00|1250.3|1249.3|1250.2|1249.2|1250.6|1249.6|1250.1|1249.1|36
1632113400000|2021-09-20 04:50:00|1250.3|1249.3|1250.4|1249.4|1250.7|1249.7|1250.3|1249.3|26
1632113700000|2021-09-20 04:55:00|1250.6|1249.6|1251.1|1250.1|1251.4|1250.4|1250.6|1249.6|84
1632114000000|2021-09-20 05:00:00|1250.9|1249.9|1251.4|1250.4|1251.5|1250.5|1249.7|1248.7|108
1632114300000|2021-09-20 05:05:00|1251.6|1250.6|1251.3|1250.3|1253.7|1252.7|1251.3|1250.3|38
1632114600000|2021-09-20 05:10:00|1251.4|1250.4|1252.7|1251.7|1253.2|1252.2|1251.4|1250.4|58
1632114900000|2021-09-20 05:15:00|1253.1|1252.1|1253.6|1252.6|1254.6|1253.6|1253.1|1252.1|66
1632115200000|2021-09-20 05:20:00|1253.4|1252.4|1254.2|1253.2|1254.2|1253.2|1253|1252|19
1632115500000|2021-09-20 05:25:00|1254.4|1253.4|1254.8|1253.8|1255.1|1254.1|1253.9|1252.9|137
1632115800000|2021-09-20 05:30:00|1255.2|1254.2|1253.5|1252.5|1256|1255|1253.5|1252.5|252
1632116100000|2021-09-20 05:35:00|1253.7|1252.7|1254.6|1253.6|1255.4|1254.4|1253.3|1252.3|52
1632116400000|2021-09-20 05:40:00|1254.5|1253.5|1254.8|1253.8|1255.1|1254.1|1253.8|1252.8|91
1632116700000|2021-09-20 05:45:00|1254.9|1253.9|1255.3|1254.3|1255.5|1254.5|1254.8|1253.8|33
1632117000000|2021-09-20 05:50:00|1255|1254|1255.2|1254.2|1255.3|1254.3|1254.7|1253.7|41
1632117300000|2021-09-20 05:55:00|1255.1|1254.1|1256.9|1255.9|1256.9|1255.9|1255.1|1254.1|27
1632117600000|2021-09-20 06:00:00|1256.7|1255.7|1255.1|1254.1|1257.1|1256.1|1255.1|1254.1|72
1632117900000|2021-09-20 06:05:00|1255.3|1254.3|1252.8|1251.8|1255.3|1254.3|1252.5|1251.5|88
1632118200000|2021-09-20 06:10:00|1252.7|1251.7|1253.1|1252.1|1253.8|1252.8|1252.6|1251.6|152
1632118500000|2021-09-20 06:15:00|1253.2|1252.2|1252.3|1251.3|1253.9|1252.9|1252.3|1251.3|130
1632118800000|2021-09-20 06:20:00|1252.4|1251.4|1252.1|1251.1|1252.5|1251.5|1251.6|1250.6|120
1632119100000|2021-09-20 06:25:00|1252.2|1251.2|1252.6|1251.6|1253|1252|1252.1|1251.1|102
1632119400000|2021-09-20 06:30:00|1252.5|1251.5|1251.6|1250.6|1252.9|1251.9|1251.3|1250.3|105
1632119700000|2021-09-20 06:35:00|1251.7|1250.7|1248.5|1247.5|1252.2|1251.2|1248.4|1247.4|234
1632120000000|2021-09-20 06:40:00|1248.6|1247.6|1248.9|1247.9|1250.2|1249.2|1248.4|1247.4|410
1632120300000|2021-09-20 06:45:00|1249|1248|1250.9|1249.9|1250.9|1249.9|1248.2|1247.2|139
1632120600000|2021-09-20 06:50:00|1250.8|1249.8|1251.2|1250.2|1251.6|1250.6|1250.7|1249.7|106
1632120900000|2021-09-20 06:55:00|1251.6|1250.6|1252|1251|1253.3|1252.3|1251.3|1250.3|211
1632121200000|2021-09-20 07:00:00|1252.4|1251.4|1252.6|1251.6|1254.3|1253.3|1251.2|1250.2|427
1632121500000|2021-09-20 07:05:00|1252.7|1251.7|1253.3|1252.3|1254|1253|1252.4|1251.4|441
1632121800000|2021-09-20 07:10:00|1253.2|1252.2|1252.6|1251.6|1254.5|1253.5|1252.5|1251.5|433
1632122100000|2021-09-20 07:15:00|1252.5|1251.5|1252.6|1251.6|1253.3|1252.3|1251.5|1250.5|374
1632122400000|2021-09-20 07:20:00|1252.5|1251.5|1252.4|1251.4|1252.8|1251.8|1251.9|1250.9|198
1632122700000|2021-09-20 07:25:00|1252.3|1251.3|1251.1|1250.1|1252.4|1251.4|1250.9|1249.9|250
1632123000000|2021-09-20 07:30:00|1251.2|1250.2|1252.6|1251.6|1253|1252|1251|1250|238
1632123300000|2021-09-20 07:35:00|1252.7|1251.7|1253.1|1252.1|1253.2|1252.2|1251.8|1250.8|190
1632123600000|2021-09-20 07:40:00|1253|1252|1253.4|1252.4|1253.5|1252.5|1251.8|1250.8|210
1632123900000|2021-09-20 07:45:00|1253.5|1252.5|1252.7|1251.7|1253.6|1252.6|1252.6|1251.6|147
1632124200000|2021-09-20 07:50:00|1252.6|1251.6|1251.3|1250.3|1252.6|1251.6|1251|1250|366
1632124500000|2021-09-20 07:55:00|1251.4|1250.4|1251.5|1250.5|1251.7|1250.7|1250.5|1249.5|391
1632124800000|2021-09-20 08:00:00|1251.8|1250.8|1252.2|1251.2|1252.5|1251.5|1250.7|1249.7|302
1632125100000|2021-09-20 08:05:00|1252.4|1251.4|1252.3|1251.3|1252.4|1251.4|1251.5|1250.5|326
1632125400000|2021-09-20 08:10:00|1252.1|1251.1|1251.7|1250.7|1252.3|1251.3|1251.2|1250.2|260
1632125700000|2021-09-20 08:15:00|1251.8|1250.8|1250.6|1249.6|1252|1251|1250.5|1249.5|250
1632126000000|2021-09-20 08:20:00|1250.5|1249.5|1250.5|1249.5|1251.2|1250.2|1250.1|1249.1|192
1632126300000|2021-09-20 08:25:00|1250.3|1249.3|1251.1|1250.1|1251.4|1250.4|1249.5|1248.5|117
1632126600000|2021-09-20 08:30:00|1251.2|1250.2|1251.5|1250.5|1251.6|1250.6|1250.4|1249.4|172
1632126900000|2021-09-20 08:35:00|1251.3|1250.3|1251.6|1250.6|1251.9|1250.9|1251.2|1250.2|175
1632127200000|2021-09-20 08:40:00|1251.5|1250.5|1250.8|1249.8|1251.5|1250.5|1250.4|1249.4|174
1632127500000|2021-09-20 08:45:00|1250.7|1249.7|1251.7|1250.7|1252.1|1251.1|1250.6|1249.6|257
1632127800000|2021-09-20 08:50:00|1251.8|1250.8|1251.2|1250.2|1252.3|1251.3|1251.2|1250.2|277
1632128100000|2021-09-20 08:55:00|1251.3|1250.3|1249.7|1248.7|1251.5|1250.5|1249.4|1248.4|241
1632128400000|2021-09-20 09:00:00|1249.8|1248.8|1249.1|1248.1|1250.4|1249.4|1249|1248|350
1632128700000|2021-09-20 09:05:00|1249|1248|1249.2|1248.2|1249.2|1248.2|1248.4|1247.4|334
1632129000000|2021-09-20 09:10:00|1249.1|1248.1|1249.2|1248.2|1249.3|1248.3|1248.7|1247.7|138
1632129300000|2021-09-20 09:15:00|1249.3|1248.3|1248.8|1247.8|1249.3|1248.3|1248.6|1247.6|217
1632129600000|2021-09-20 09:20:00|1248.6|1247.6|1247.4|1246.4|1248.6|1247.6|1247.2|1246.2|314
1632129900000|2021-09-20 09:25:00|1247.3|1246.3|1247.8|1246.8|1248.7|1247.7|1246.9|1245.9|198
1632130200000|2021-09-20 09:30:00|1247.7|1246.7|1247.4|1246.4|1248.1|1247.1|1247.1|1246.1|222
1632130500000|2021-09-20 09:35:00|1247.3|1246.3|1246.7|1245.7|1247.4|1246.4|1246.4|1245.4|262
1632130800000|2021-09-20 09:40:00|1246.8|1245.8|1246.5|1245.5|1247.1|1246.1|1246.3|1245.3|182
1632131100000|2021-09-20 09:45:00|1246.6|1245.6|1245.1|1244.1|1246.7|1245.7|1245|1244|477
1632131400000|2021-09-20 09:50:00|1245|1244|1245.4|1244.4|1245.8|1244.8|1245|1244|321
1632131700000|2021-09-20 09:55:00|1245.5|1244.5|1245.3|1244.3|1245.8|1244.8|1245.1|1244.1|268
1632132000000|2021-09-20 10:00:00|1245.1|1244.1|1246.3|1245.3|1246.4|1245.4|1245.1|1244.1|252
1632132300000|2021-09-20 10:05:00|1246.4|1245.4|1247.1|1246.1|1247.4|1246.4|1246.4|1245.4|318
1632132600000|2021-09-20 10:10:00|1247.2|1246.2|1247|1246|1247.2|1246.2|1246.5|1245.5|291
1632132900000|2021-09-20 10:15:00|1247.1|1246.1|1247.2|1246.2|1247.6|1246.6|1247|1246|207
1632133200000|2021-09-20 10:20:00|1247|1246|1248.1|1247.1|1248.3|1247.3|1247|1246|511
1632133500000|2021-09-20 10:25:00|1248|1247|1247.8|1246.8|1248.4|1247.4|1247.7|1246.7|314
1632133800000|2021-09-20 10:30:00|1247.7|1246.7|1248|1247|1248.7|1247.7|1247.7|1246.7|116
1632134100000|2021-09-20 10:35:00|1247.9|1246.9|1247.4|1246.4|1248.1|1247.1|1247.2|1246.2|256
1632134400000|2021-09-20 10:40:00|1247.3|1246.3|1247.5|1246.5|1247.8|1246.8|1247.1|1246.1|135
1632134700000|2021-09-20 10:45:00|1247.7|1246.7|1247.6|1246.6|1248.1|1247.1|1247.5|1246.5|52
1632135000000|2021-09-20 10:50:00|1247.7|1246.7|1247|1246|1247.7|1246.7|1246.8|1245.8|295
1632135300000|2021-09-20 10:55:00|1247.1|1246.1|1246.3|1245.3|1247.1|1246.1|1246|1245|264
1632135600000|2021-09-20 11:00:00|1246.5|1245.5|1247.4|1246.4|1247.8|1246.8|1246.5|1245.5|120
1632135900000|2021-09-20 11:05:00|1247.5|1246.5|1246.8|1245.8|1247.5|1246.5|1246.7|1245.7|50
1632136200000|2021-09-20 11:10:00|1246.9|1245.9|1247.3|1246.3|1247.8|1246.8|1246.9|1245.9|154
1632136500000|2021-09-20 11:15:00|1247.2|1246.2|1246.2|1245.2|1247.2|1246.2|1246.2|1245.2|255
1632136800000|2021-09-20 11:20:00|1246.1|1245.1|1245.1|1244.1|1246.1|1245.1|1245.1|1244.1|342
1632137100000|2021-09-20 11:25:00|1245.2|1244.2|1245.1|1244.1|1245.4|1244.4|1244.5|1243.5|185
1632137400000|2021-09-20 11:30:00|1244.4|1243.4|1242.7|1241.7|1244.4|1243.4|1242.7|1241.7|322
1632137700000|2021-09-20 11:35:00|1242.8|1241.8|1244.1|1243.1|1244.2|1243.2|1242.8|1241.8|223
1632138000000|2021-09-20 11:40:00|1243.9|1242.9|1243.8|1242.8|1243.9|1242.9|1242.7|1241.7|169
1632138300000|2021-09-20 11:45:00|1243.9|1242.9|1243.6|1242.6|1244.1|1243.1|1243.5|1242.5|158
1632138600000|2021-09-20 11:50:00|1243.5|1242.5|1242.6|1241.6|1243.9|1242.9|1242.2|1241.2|110
1632138900000|2021-09-20 11:55:00|1242.2|1241.2|1242.7|1241.7|1243|1242|1242.2|1241.2|222
1632139200000|2021-09-20 12:00:00|1242.5|1241.5|1243.4|1242.4|1243.8|1242.8|1241.4|1240.4|562
1632139500000|2021-09-20 12:05:00|1243.1|1242.1|1242.1|1241.1|1244|1243|1242|1241|236
1632139800000|2021-09-20 12:10:00|1242|1241|1242.6|1241.6|1243|1242|1241.6|1240.6|132
1632140100000|2021-09-20 12:15:00|1242.4|1241.4|1241.6|1240.6|1242.7|1241.7|1241.5|1240.5|170
1632140400000|2021-09-20 12:20:00|1241.5|1240.5|1241.1|1240.1|1242.2|1241.2|1241.1|1240.1|123
1632140700000|2021-09-20 12:25:00|1241.2|1240.2|1240.5|1239.5|1241.6|1240.6|1240.5|1239.5|198
1632141000000|2021-09-20 12:30:00|1240.4|1239.4|1240.3|1239.3|1240.7|1239.7|1240.1|1239.1|261
1632141300000|2021-09-20 12:35:00|1240.4|1239.4|1242.1|1241.1|1242.1|1241.1|1240.3|1239.3|306
1632141600000|2021-09-20 12:40:00|1242|1241|1240.7|1239.7|1242.6|1241.6|1240.4|1239.4|379
1632141900000|2021-09-20 12:45:00|1240.8|1239.8|1242.4|1241.4|1242.8|1241.8|1240.8|1239.8|251
1632142200000|2021-09-20 12:50:00|1242.3|1241.3|1243.5|1242.5|1243.9|1242.9|1242.1|1241.1|482
1632142500000|2021-09-20 12:55:00|1243.4|1242.4|1243.1|1242.1|1244.2|1243.2|1243|1242|222
1632142800000|2021-09-20 13:00:00|1243.2|1242.2|1241.8|1240.8|1243.3|1242.3|1241.7|1240.7|462
1632143100000|2021-09-20 13:05:00|1241.9|1240.9|1243.7|1242.7|1243.7|1242.7|1241.5|1240.5|469
1632143400000|2021-09-20 13:10:00|1243.8|1242.8|1244.6|1243.6|1244.6|1243.6|1243.1|1242.1|309
1632143700000|2021-09-20 13:15:00|1244.7|1243.7|1244.7|1243.7|1245.6|1244.6|1244.5|1243.5|559
1632144000000|2021-09-20 13:20:00|1244.6|1243.6|1244.6|1243.6|1245.6|1244.6|1244.4|1243.4|590
1632144300000|2021-09-20 13:25:00|1244.5|1243.5|1244.7|1243.7|1244.9|1243.9|1244.1|1243.1|958
1632144600000|2021-09-20 13:30:00|1244.5|1244|1246.1|1245.6|1248.3|1247.8|1243.3|1242.8|5642
1632144900000|2021-09-20 13:35:00|1246|1245.5|1247.4|1246.9|1247.8|1247.3|1245.3|1244.8|4239
1632145200000|2021-09-20 13:40:00|1247.5|1247|1250.3|1249.8|1250.4|1249.9|1246.7|1246.2|2155
1632145500000|2021-09-20 13:45:00|1250.4|1249.9|1249.4|1248.9|1251.2|1250.7|1248.6|1248.1|2596
1632145800000|2021-09-20 13:50:00|1249.5|1249|1248|1247.5|1249.6|1249.1|1247|1246.5|1537
1632146100000|2021-09-20 13:55:00|1248.1|1247.6|1248.5|1248|1249.4|1248.9|1247.3|1246.8|1682
1632146400000|2021-09-20 14:00:00|1248.6|1248.1|1247.6|1247.1|1248.8|1248.3|1247.4|1246.9|1736
1632146700000|2021-09-20 14:05:00|1247.5|1247|1248.1|1247.6|1249.9|1249.4|1247|1246.5|2655
1632147000000|2021-09-20 14:10:00|1248.2|1247.7|1248.8|1248.3|1249|1248.5|1247.9|1247.4|1731
1632147300000|2021-09-20 14:15:00|1248.7|1248.2|1249.8|1249.3|1249.9|1249.4|1247.9|1247.4|4939
1632147600000|2021-09-20 14:20:00|1249.7|1249.2|1247.1|1246.6|1249.8|1249.3|1247|1246.5|1674
1632147900000|2021-09-20 14:25:00|1247.2|1246.7|1248.1|1247.6|1249|1248.5|1246.6|1246.1|2030
1632148200000|2021-09-20 14:30:00|1247.9|1247.4|1247.7|1247.2|1248.6|1248.1|1246.9|1246.4|1246
1632148500000|2021-09-20 14:35:00|1247.8|1247.3|1248.3|1247.8|1249|1248.5|1247.3|1246.8|1758
1632148800000|2021-09-20 14:40:00|1248.4|1247.9|1246.8|1246.3|1248.5|1248|1246.4|1245.9|1607
1632149100000|2021-09-20 14:45:00|1246.7|1246.2|1247.4|1246.9|1247.7|1247.2|1245.9|1245.4|1223
1632149400000|2021-09-20 14:50:00|1247.3|1246.8|1248.1|1247.6|1248.2|1247.7|1246.4|1245.9|1244
1632149700000|2021-09-20 14:55:00|1247.9|1247.4|1245.6|1245.1|1247.9|1247.4|1245.1|1244.6|978
1632150000000|2021-09-20 15:00:00|1245.5|1245|1245.3|1244.8|1245.8|1245.3|1244.1|1243.6|2254
1632150300000|2021-09-20 15:05:00|1245.2|1244.7|1246.3|1245.8|1247.2|1246.7|1245.2|1244.7|982
1632150600000|2021-09-20 15:10:00|1246.2|1245.7|1246.8|1246.3|1247.7|1247.2|1246.1|1245.6|1452
1632150900000|2021-09-20 15:15:00|1246.7|1246.2|1246.9|1246.4|1247.1|1246.6|1246.2|1245.7|641
1632151200000|2021-09-20 15:20:00|1246.8|1246.3|1246.2|1245.7|1246.9|1246.4|1245.7|1245.2|497
1632151500000|2021-09-20 15:25:00|1246.1|1245.6|1246.3|1245.8|1246.6|1246.1|1245.4|1244.9|963
1632151800000|2021-09-20 15:30:00|1246.4|1245.9|1244.8|1244.3|1246.6|1246.1|1244.6|1244.1|1163
1632152100000|2021-09-20 15:35:00|1244.9|1244.4|1244.1|1243.6|1245|1244.5|1243.8|1243.3|871
1632152400000|2021-09-20 15:40:00|1244|1243.5|1243.3|1242.8|1244|1243.5|1243.3|1242.8|526
1632152700000|2021-09-20 15:45:00|1243.2|1242.7|1243.6|1243.1|1244.1|1243.6|1242.9|1242.4|698
1632153000000|2021-09-20 15:50:00|1243.7|1243.2|1242.8|1242.3|1243.7|1243.2|1242.5|1242|1196
1632153300000|2021-09-20 15:55:00|1242.9|1242.4|1242.3|1241.8|1242.9|1242.4|1242|1241.5|721
1632153600000|2021-09-20 16:00:00|1242.2|1241.7|1241.2|1240.7|1242.5|1242|1241.2|1240.7|677
1632153900000|2021-09-20 16:05:00|1241.1|1240.6|1239.9|1239.4|1241.3|1240.8|1239.8|1239.3|747
1632154200000|2021-09-20 16:10:00|1240|1239.5|1240.5|1240|1240.9|1240.4|1239.9|1239.4|1052
1632154500000|2021-09-20 16:15:00|1240.4|1239.9|1239.8|1239.3|1240.5|1240|1239.8|1239.3|623
1632154800000|2021-09-20 16:20:00|1239.9|1239.4|1238.5|1238|1240|1239.5|1238.3|1237.8|1471
1632155100000|2021-09-20 16:25:00|1238.7|1238.2|1239.8|1239.3|1240.2|1239.7|1238.7|1238.2|1050
1632155400000|2021-09-20 16:30:00|1239.6|1239.1|1239|1238.5|1239.9|1239.4|1238.9|1238.4|728
1632155700000|2021-09-20 16:35:00|1239.1|1238.6|1239.3|1238.8|1239.5|1239|1238.9|1238.4|391
1632156000000|2021-09-20 16:40:00|1239.1|1238.6|1238.3|1237.8|1239.1|1238.6|1238|1237.5|804
1632156300000|2021-09-20 16:45:00|1238.2|1237.7|1238.3|1237.8|1238.9|1238.4|1237.4|1236.9|728
1632156600000|2021-09-20 16:50:00|1238.2|1237.7|1238.1|1237.6|1238.6|1238.1|1237.7|1237.2|344
1632156900000|2021-09-20 16:55:00|1238|1237.5|1237.1|1236.6|1238.4|1237.9|1237|1236.5|451
1632157200000|2021-09-20 17:00:00|1237|1236.5|1236.5|1236|1237.6|1237.1|1236.5|1236|525
1632157500000|2021-09-20 17:05:00|1236.6|1236.1|1234.8|1234.3|1236.6|1236.1|1234.8|1234.3|505
1632157800000|2021-09-20 17:10:00|1234.9|1234.4|1235.8|1235.3|1235.8|1235.3|1234.9|1234.4|473
1632158100000|2021-09-20 17:15:00|1235.7|1235.2|1236.8|1236.3|1237|1236.5|1235.5|1235|584
1632158400000|2021-09-20 17:20:00|1236.7|1236.2|1237.2|1236.7|1237.2|1236.7|1236.4|1235.9|625
1632158700000|2021-09-20 17:25:00|1237.3|1236.8|1237.8|1237.3|1237.8|1237.3|1236.9|1236.4|557
1632159000000|2021-09-20 17:30:00|1237.7|1237.2|1237.1|1236.6|1237.8|1237.3|1236.7|1236.2|461
1632159300000|2021-09-20 17:35:00|1237|1236.5|1238.5|1238|1238.5|1238|1236.9|1236.4|359
1632159600000|2021-09-20 17:40:00|1238.4|1237.9|1236.7|1236.2|1238.4|1237.9|1236.7|1236.2|581
1632159900000|2021-09-20 17:45:00|1236.8|1236.3|1237.2|1236.7|1237.4|1236.9|1236.5|1236|437
1632160200000|2021-09-20 17:50:00|1237.3|1236.8|1237.1|1236.6|1237.7|1237.2|1236.9|1236.4|406
1632160500000|2021-09-20 17:55:00|1237|1236.5|1236.1|1235.6|1237|1236.5|1236.1|1235.6|691
1632160800000|2021-09-20 18:00:00|1236.2|1235.7|1236|1235.5|1236.9|1236.4|1235.3|1234.8|1060
1632161100000|2021-09-20 18:05:00|1235.9|1235.4|1234.3|1233.8|1235.9|1235.4|1234.3|1233.8|579
1632161400000|2021-09-20 18:10:00|1234.4|1233.9|1234|1233.5|1234.4|1233.9|1233.8|1233.3|551
1632161700000|2021-09-20 18:15:00|1233.9|1233.4|1233.5|1233|1234.2|1233.7|1233.3|1232.8|570
1632162000000|2021-09-20 18:20:00|1233.4|1232.9|1232.1|1231.6|1233.5|1233|1232.1|1231.6|503
1632162300000|2021-09-20 18:25:00|1232|1231.5|1232.1|1231.6|1232.5|1232|1231.8|1231.3|495
1632162600000|2021-09-20 18:30:00|1232.2|1231.7|1232.9|1232.4|1233.3|1232.8|1232|1231.5|1272
1632162900000|2021-09-20 18:35:00|1232.8|1232.3|1231.8|1231.3|1232.8|1232.3|1231.3|1230.8|487
1632163200000|2021-09-20 18:40:00|1231.7|1231.2|1232.8|1232.3|1233.3|1232.8|1231.7|1231.2|999
1632163500000|2021-09-20 18:45:00|1232.7|1232.2|1233.4|1232.9|1234.1|1233.6|1232.6|1232.1|748
1632163800000|2021-09-20 18:50:00|1233.5|1233|1232.7|1232.2|1233.9|1233.4|1232.6|1232.1|290
1632164100000|2021-09-20 18:55:00|1232.5|1232|1231.8|1231.3|1232.8|1232.3|1231.1|1230.6|989
1632164400000|2021-09-20 19:00:00|1231.7|1231.2|1233|1232.5|1233.2|1232.7|1231.7|1231.2|651
1632164700000|2021-09-20 19:05:00|1232.9|1232.4|1231.8|1231.3|1232.9|1232.4|1231.5|1231|727
1632165000000|2021-09-20 19:10:00|1231.9|1231.4|1231|1230.5|1232.6|1232.1|1230.9|1230.4|707
1632165300000|2021-09-20 19:15:00|1231.1|1230.6|1230.4|1229.9|1231.5|1231|1230.2|1229.7|630
1632165600000|2021-09-20 19:20:00|1230.5|1230|1232.6|1232.1|1232.6|1232.1|1230.4|1229.9|724
1632165900000|2021-09-20 19:25:00|1232.7|1232.2|1234.9|1234.4|1234.9|1234.4|1232.3|1231.8|956
1632166200000|2021-09-20 19:30:00|1235|1234.5|1236.1|1235.6|1236.5|1236|1234.8|1234.3|756
1632166500000|2021-09-20 19:35:00|1236.2|1235.7|1237|1236.5|1237.8|1237.3|1236.2|1235.7|872
1632166800000|2021-09-20 19:40:00|1237.1|1236.6|1238.5|1238|1238.7|1238.2|1237.1|1236.6|659
1632167100000|2021-09-20 19:45:00|1238.4|1237.9|1239.1|1238.6|1239.5|1239|1238.1|1237.6|678
1632167400000|2021-09-20 19:50:00|1239.2|1238.7|1240.5|1240|1241|1240.5|1239.2|1238.7|1753
1632167700000|2021-09-20 19:55:00|1240.6|1240.1|1240.7|1240.2|1241.5|1241|1240.3|1239.8|5974
1632168000000|2021-09-20 20:00:00|1240.5|1240|1240.9|1239.9|1241.4|1240.4|1240.3|1239.3|1286
1632168300000|2021-09-20 20:05:00|1240.7|1239.7|1237.7|1236.7|1240.7|1239.7|1237.4|1236.4|768
1632168600000|2021-09-20 20:10:00|1237.5|1236.5|1237.5|1236.5|1238.6|1237.6|1237.5|1236.5|194
1632168900000|2021-09-20 20:15:00|1237.6|1236.6|1237.4|1236.4|1238.1|1237.1|1237.2|1236.2|62
1632169200000|2021-09-20 20:20:00|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|5
1632169800000|2021-09-20 20:30:00|1237.4|1236.4|1237.7|1236.7|1237.8|1236.8|1237.3|1236.3|96
1632170700000|2021-09-20 20:45:00|1237.3|1236.3|1237.1|1236.1|1237.3|1236.3|1237.1|1236.1|52
1632171000000|2021-09-20 20:50:00|1237.5|1236.5|1238.5|1237.5|1238.5|1237.5|1237.5|1236.5|35
1632171300000|2021-09-20 20:55:00|1237.4|1236.4|1238|1237|1238.4|1237.4|1237.4|1236.4|13
1632171600000|2021-09-20 21:00:00|1239.1|1238.1|1239.9|1238.9|1239.9|1238.9|1239.1|1238.1|4
1632175200000|2021-09-20 22:00:00|1240.4|1238.4|1240.9|1238.9|1241.4|1239.4|1240.2|1238.2|0
1632175500000|2021-09-20 22:05:00|1240.8|1238.8|1241.5|1239.5|1241.7|1239.7|1240.7|1238.7|0
1632175800000|2021-09-20 22:10:00|1241.6|1239.6|1241.5|1239.5|1241.7|1239.7|1241.3|1239.3|0
1632176100000|2021-09-20 22:15:00|1241.6|1239.6|1241.8|1239.8|1241.8|1239.8|1241.6|1239.6|0
1632176400000|2021-09-20 22:20:00|1241.7|1239.7|1242.1|1240.1|1242.1|1240.1|1241.4|1239.4|0
1632176700000|2021-09-20 22:25:00|1242|1240|1241.8|1239.8|1242.2|1240.2|1241.8|1239.8|0
1632177000000|2021-09-20 22:30:00|1241.9|1239.9|1242.1|1240.1|1242.3|1240.3|1241.9|1239.9|0
1632177300000|2021-09-20 22:35:00|1242.2|1240.2|1242.1|1240.1|1242.2|1240.2|1242|1240|0
1632177600000|2021-09-20 22:40:00|1242|1240|1241.7|1239.7|1242.1|1240.1|1241.7|1239.7|0
1632177900000|2021-09-20 22:45:00|1241.6|1239.6|1241.5|1239.5|1241.6|1239.6|1241.2|1239.2|0
1632178200000|2021-09-20 22:50:00|1241.4|1239.4|1241.4|1239.4|1241.5|1239.5|1241.1|1239.1|0
1632178500000|2021-09-20 22:55:00|1241.5|1239.5|1241.6|1239.6|1241.8|1239.8|1241.3|1239.3|0
1632178800000|2021-09-20 23:00:00|1241.5|1239.5|1241.5|1239.5|1242|1240|1241.5|1239.5|0
1632179100000|2021-09-20 23:05:00|1241.6|1239.6|1241.5|1239.5|1241.7|1239.7|1241.5|1239.5|0
1632179400000|2021-09-20 23:10:00|1241.3|1239.3|1241.3|1239.3|1241.5|1239.5|1241|1239|0
1632179700000|2021-09-20 23:15:00|1241.2|1239.2|1240.7|1238.7|1241.2|1239.2|1240.3|1238.3|0
1632180000000|2021-09-20 23:20:00|1240.8|1238.8|1240.2|1238.2|1240.8|1238.8|1240.2|1238.2|0
1632180300000|2021-09-20 23:25:00|1240.3|1238.3|1240.6|1238.6|1240.6|1238.6|1240.1|1238.1|0
1632180600000|2021-09-20 23:30:00|1240.7|1238.7|1240.3|1238.3|1240.8|1238.8|1240.3|1238.3|0
1632180900000|2021-09-20 23:35:00|1240.2|1238.2|1240.3|1238.3|1240.3|1238.3|1239.9|1237.9|0
1632181200000|2021-09-20 23:40:00|1240.4|1238.4|1241.4|1239.4|1241.6|1239.6|1240.3|1238.3|0
1632181500000|2021-09-20 23:45:00|1241.6|1239.6|1242.6|1240.6|1242.8|1240.8|1241.5|1239.5|0
1632181800000|2021-09-20 23:50:00|1242.5|1240.5|1242.9|1240.9|1243.1|1241.1|1242.4|1240.4|0
1632182100000|2021-09-20 23:55:00|1242.8|1240.8|1244.1|1242.1|1244.2|1242.2|1242.8|1240.8|0
1632182400000|2021-09-21 00:00:00|1243.9|1241.9|1243.4|1242.4|1244.1|1243.1|1241.8|1240.8|35
1632182700000|2021-09-21 00:05:00|1243.3|1242.3|1244|1243|1245.1|1244.1|1243.2|1242.2|37
1632183000000|2021-09-21 00:10:00|1244.5|1243.5|1244.9|1243.9|1244.9|1243.9|1244.5|1243.5|3
1632183300000|2021-09-21 00:15:00|1245.4|1244.4|1244.7|1243.7|1245.6|1244.6|1244.7|1243.7|9
1632183600000|2021-09-21 00:20:00|1244.8|1243.8|1245.7|1244.7|1245.7|1244.7|1244.8|1243.8|3
1632183900000|2021-09-21 00:25:00|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1
1632184200000|2021-09-21 00:30:00|1244.5|1243.5|1245.6|1244.6|1245.6|1244.6|1244.5|1243.5|3
1632184800000|2021-09-21 00:40:00|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|1245.7|1244.7|5
1632185100000|2021-09-21 00:45:00|1246.2|1245.2|1246.6|1245.6|1246.8|1245.8|1246.1|1245.1|108
1632185400000|2021-09-21 00:50:00|1246|1245|1246.1|1245.1|1246.5|1245.5|1246|1245|14
1632185700000|2021-09-21 00:55:00|1245.3|1244.3|1244.9|1243.9|1245.3|1244.3|1244.3|1243.3|28
1632186000000|2021-09-21 01:00:00|1244.7|1243.7|1244.5|1243.5|1244.8|1243.8|1244.4|1243.4|67
1632186300000|2021-09-21 01:05:00|1244.9|1243.9|1246.2|1245.2|1246.5|1245.5|1244.9|1243.9|90
1632186600000|2021-09-21 01:10:00|1246.1|1245.1|1247.2|1246.2|1247.5|1246.5|1246.1|1245.1|30
1632186900000|2021-09-21 01:15:00|1246.9|1245.9|1242.8|1241.8|1249.1|1248.1|1242.8|1241.8|229
1632187200000|2021-09-21 01:20:00|1243.7|1242.7|1243.8|1242.8|1243.8|1242.8|1242.7|1241.7|39
1632187500000|2021-09-21 01:25:00|1244.1|1243.1|1244|1243|1245.1|1244.1|1244|1243|23
1632187800000|2021-09-21 01:30:00|1243.5|1242.5|1245.1|1244.1|1245.1|1244.1|1241.1|1240.1|71
1632188100000|2021-09-21 01:35:00|1244|1243|1244.2|1243.2|1246.3|1245.3|1243.5|1242.5|71
1632188400000|2021-09-21 01:40:00|1243.6|1242.6|1247.8|1246.8|1248.7|1247.7|1243.6|1242.6|138
1632188700000|2021-09-21 01:45:00|1247.2|1246.2|1249.3|1248.3|1252.4|1251.4|1247|1246|217
1632189000000|2021-09-21 01:50:00|1250.7|1249.7|1248.9|1247.9|1251.3|1250.3|1248.7|1247.7|57
1632189300000|2021-09-21 01:55:00|1248.5|1247.5|1249.5|1248.5|1249.7|1248.7|1246.6|1245.6|96
1632189600000|2021-09-21 02:00:00|1249.6|1248.6|1249.2|1248.2|1250.1|1249.1|1249.2|1248.2|12
1632189900000|2021-09-21 02:05:00|1249.1|1248.1|1248.9|1247.9|1249.1|1248.1|1247.8|1246.8|42
1632190200000|2021-09-21 02:10:00|1248.7|1247.7|1248.9|1247.9|1250.8|1249.8|1248.7|1247.7|42
1632190500000|2021-09-21 02:15:00|1249.2|1248.2|1248.1|1247.1|1249.2|1248.2|1248.1|1247.1|8
1632190800000|2021-09-21 02:20:00|1248|1247|1248.5|1247.5|1248.5|1247.5|1247.6|1246.6|14
1632191100000|2021-09-21 02:25:00|1248|1247|1248.7|1247.7|1249.3|1248.3|1247.7|1246.7|17
1632191400000|2021-09-21 02:30:00|1249.4|1248.4|1247.3|1246.3|1249.4|1248.4|1247.3|1246.3|47
1632191700000|2021-09-21 02:35:00|1247.4|1246.4|1247.1|1246.1|1247.7|1246.7|1247.1|1246.1|18
1632192000000|2021-09-21 02:40:00|1246.8|1245.8|1247.5|1246.5|1247.8|1246.8|1246.5|1245.5|9
1632192300000|2021-09-21 02:45:00|1247.2|1246.2|1248.3|1247.3|1248.5|1247.5|1247.2|1246.2|15
1632192600000|2021-09-21 02:50:00|1247.7|1246.7|1248.3|1247.3|1248.3|1247.3|1247.6|1246.6|8
1632192900000|2021-09-21 02:55:00|1248.5|1247.5|1248.9|1247.9|1249|1248|1248.2|1247.2|19
1632193200000|2021-09-21 03:00:00|1248|1247|1247.3|1246.3|1248.3|1247.3|1247.3|1246.3|40
1632193500000|2021-09-21 03:05:00|1247.1|1246.1|1246.3|1245.3|1247.1|1246.1|1246.3|1245.3|43
1632193800000|2021-09-21 03:10:00|1246.2|1245.2|1245.5|1244.5|1246.2|1245.2|1245.4|1244.4|47
1632194100000|2021-09-21 03:15:00|1245|1244|1243.5|1242.5|1245|1244|1243.5|1242.5|68
1632194400000|2021-09-21 03:20:00|1243.4|1242.4|1243.4|1242.4|1244.3|1243.3|1243.2|1242.2|38
1632194700000|2021-09-21 03:25:00|1243.2|1242.2|1242.7|1241.7|1243.4|1242.4|1242.3|1241.3|33
1632195000000|2021-09-21 03:30:00|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|2
1632195600000|2021-09-21 03:40:00|1245.1|1244.1|1245.3|1244.3|1245.5|1244.5|1245|1244|9
1632195900000|2021-09-21 03:45:00|1245.5|1244.5|1246.8|1245.8|1247.3|1246.3|1245.5|1244.5|62
1632196200000|2021-09-21 03:50:00|1246.6|1245.6|1246.7|1245.7|1246.7|1245.7|1246.4|1245.4|7
1632196500000|2021-09-21 03:55:00|1247|1246|1247.3|1246.3|1247.5|1246.5|1247|1246|13
1632196800000|2021-09-21 04:00:00|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|3
1632198000000|2021-09-21 04:20:00|1247.4|1246.4|1247.4|1246.4|1247.6|1246.6|1247.4|1246.4|5
1632198300000|2021-09-21 04:25:00|1247.5|1246.5|1247.2|1246.2|1247.5|1246.5|1247.2|1246.2|4
1632198600000|2021-09-21 04:30:00|1247.1|1246.1|1247|1246|1247.1|1246.1|1247|1246|14
1632198900000|2021-09-21 04:35:00|1246.9|1245.9|1246.5|1245.5|1247|1246|1246.5|1245.5|30
1632199200000|2021-09-21 04:40:00|1246.7|1245.7|1246.8|1245.8|1246.8|1245.8|1246.6|1245.6|23
1632199500000|2021-09-21 04:45:00|1246.2|1245.2|1246|1245|1246.3|1245.3|1245.8|1244.8|8
1632199800000|2021-09-21 04:50:00|1246.4|1245.4|1246.7|1245.7|1247|1246|1246.4|1245.4|13
1632200100000|2021-09-21 04:55:00|1246.9|1245.9|1247|1246|1247.1|1246.1|1246.9|1245.9|10
1632200400000|2021-09-21 05:00:00|1247.1|1246.1|1245.6|1244.6|1247.3|1246.3|1245.6|1244.6|19
1632200700000|2021-09-21 05:05:00|1245.7|1244.7|1246.4|1245.4|1246.4|1245.4|1245.7|1244.7|6
1632201000000|2021-09-21 05:10:00|1246.9|1245.9|1246|1245|1247.6|1246.6|1246|1245|10
1632201300000|2021-09-21 05:15:00|1246.4|1245.4|1245.1|1244.1|1246.4|1245.4|1245.1|1244.1|44
1632201600000|2021-09-21 05:20:00|1245|1244|1243.5|1242.5|1245|1244|1243.5|1242.5|45
1632201900000|2021-09-21 05:25:00|1244|1243|1245.9|1244.9|1246.1|1245.1|1244|1243|6
1632202200000|2021-09-21 05:30:00|1246|1245|1247|1246|1247|1246|1245.5|1244.5|38
1632202500000|2021-09-21 05:35:00|1246.8|1245.8|1247.1|1246.1|1247.1|1246.1|1246.6|1245.6|63
1632202800000|2021-09-21 05:40:00|1247.3|1246.3|1246.3|1245.3|1247.3|1246.3|1245.9|1244.9|36
1632203100000|2021-09-21 05:45:00|1246.5|1245.5|1246.6|1245.6|1246.6|1245.6|1246.2|1245.2|18
1632203400000|2021-09-21 05:50:00|1246.9|1245.9|1246.5|1245.5|1247.4|1246.4|1246.5|1245.5|4
1632203700000|2021-09-21 05:55:00|1245.9|1244.9|1245.9|1244.9|1246|1245|1245.6|1244.6|4
1632204000000|2021-09-21 06:00:00|1246.3|1245.3|1246.9|1245.9|1247.2|1246.2|1245.8|1244.8|29
1632204300000|2021-09-21 06:05:00|1246.5|1245.5|1246.9|1245.9|1247.3|1246.3|1246.2|1245.2|9
1632204600000|2021-09-21 06:10:00|1247.3|1246.3|1249.2|1248.2|1249.2|1248.2|1247.1|1246.1|135
1632204900000|2021-09-21 06:15:00|1249.3|1248.3|1248.8|1247.8|1249.7|1248.7|1248.2|1247.2|41
1632205200000|2021-09-21 06:20:00|1248.9|1247.9|1248|1247|1249.1|1248.1|1248|1247|14
1632205500000|2021-09-21 06:25:00|1248.6|1247.6|1249.1|1248.1|1249.4|1248.4|1248.4|1247.4|30
1632205800000|2021-09-21 06:30:00|1249.5|1248.5|1249.9|1248.9|1249.9|1248.9|1249.4|1248.4|24
1632206100000|2021-09-21 06:35:00|1249.8|1248.8|1249.2|1248.2|1249.8|1248.8|1249.2|1248.2|5
1632206400000|2021-09-21 06:40:00|1249.3|1248.3|1248.4|1247.4|1249.3|1248.3|1248|1247|22
1632206700000|2021-09-21 06:45:00|1248.5|1247.5|1249.3|1248.3|1249.3|1248.3|1248.5|1247.5|23
1632207000000|2021-09-21 06:50:00|1249.7|1248.7|1249.5|1248.5|1249.8|1248.8|1249.4|1248.4|50
1632207300000|2021-09-21 06:55:00|1249.2|1248.2|1248.7|1247.7|1249.6|1248.6|1248.7|1247.7|38
1632207600000|2021-09-21 07:00:00|1248.5|1247.5|1248|1247|1250.6|1249.6|1248|1247|322
1632207900000|2021-09-21 07:05:00|1247.9|1246.9|1249.2|1248.2|1249.8|1248.8|1247.9|1246.9|238
1632208200000|2021-09-21 07:10:00|1249.4|1248.4|1249.8|1248.8|1249.8|1248.8|1249|1248|126
1632208500000|2021-09-21 07:15:00|1249.6|1248.6|1251.2|1250.2|1251.5|1250.5|1249.4|1248.4|140
1632208800000|2021-09-21 07:20:00|1251.6|1250.6|1254|1253|1255.1|1254.1|1251.6|1250.6|721
1632209100000|2021-09-21 07:25:00|1253.7|1252.7|1253.1|1252.1|1253.7|1252.7|1252.4|1251.4|292
1632209400000|2021-09-21 07:30:00|1253.2|1252.2|1253.3|1252.3|1254.2|1253.2|1253|1252|191
1632209700000|2021-09-21 07:35:00|1253.2|1252.2|1254.2|1253.2|1254.2|1253.2|1252.9|1251.9|151
1632210000000|2021-09-21 07:40:00|1254.1|1253.1|1255|1254|1255.2|1254.2|1254.1|1253.1|236
1632210300000|2021-09-21 07:45:00|1254.9|1253.9|1254|1253|1255.3|1254.3|1254|1253|96
1632210600000|2021-09-21 07:50:00|1253.9|1252.9|1254.6|1253.6|1254.7|1253.7|1253.9|1252.9|65
1632210900000|2021-09-21 07:55:00|1254.7|1253.7|1255.2|1254.2|1255.2|1254.2|1254.5|1253.5|80
1632211200000|2021-09-21 08:00:00|1255.1|1254.1|1254.4|1253.4|1255.3|1254.3|1254|1253|226
1632211500000|2021-09-21 08:05:00|1254.3|1253.3|1254|1253|1254.6|1253.6|1253.9|1252.9|234
1632211800000|2021-09-21 08:10:00|1253.9|1252.9|1254|1253|1254.3|1253.3|1253.6|1252.6|104
1632212100000|2021-09-21 08:15:00|1254.1|1253.1|1254.3|1253.3|1255.1|1254.1|1254.1|1253.1|137
1632212400000|2021-09-21 08:20:00|1254.2|1253.2|1253.3|1252.3|1254.6|1253.6|1253.1|1252.1|328
1632212700000|2021-09-21 08:25:00|1253.4|1252.4|1253.8|1252.8|1253.8|1252.8|1253.2|1252.2|142
1632213000000|2021-09-21 08:30:00|1253.9|1252.9|1254.9|1253.9|1254.9|1253.9|1253.7|1252.7|266
1632213300000|2021-09-21 08:35:00|1255|1254|1255.3|1254.3|1255.5|1254.5|1255|1254|126
1632213600000|2021-09-21 08:40:00|1255.4|1254.4|1255.2|1254.2|1255.7|1254.7|1255.2|1254.2|125
1632213900000|2021-09-21 08:45:00|1255.3|1254.3|1255.9|1254.9|1256.1|1255.1|1255.3|1254.3|148
1632214200000|2021-09-21 08:50:00|1256|1255|1255.9|1254.9|1256.7|1255.7|1255.8|1254.8|254
1632214500000|2021-09-21 08:55:00|1255.8|1254.8|1254.4|1253.4|1255.8|1254.8|1254.4|1253.4|286
1632214800000|2021-09-21 09:00:00|1254.5|1253.5|1254.7|1253.7|1254.9|1253.9|1253.9|1252.9|428
1632215100000|2021-09-21 09:05:00|1254.6|1253.6|1254.5|1253.5|1254.7|1253.7|1254.1|1253.1|175
1632215400000|2021-09-21 09:10:00|1254.4|1253.4|1254.7|1253.7|1254.9|1253.9|1254.4|1253.4|153
1632215700000|2021-09-21 09:15:00|1254.6|1253.6|1254.6|1253.6|1254.7|1253.7|1254|1253|308
1632216000000|2021-09-21 09:20:00|1254.5|1253.5|1254|1253|1254.8|1253.8|1253.6|1252.6|167
1632216300000|2021-09-21 09:25:00|1253.9|1252.9|1254.6|1253.6|1254.8|1253.8|1253.8|1252.8|179
1632216600000|2021-09-21 09:30:00|1254.5|1253.5|1255|1254|1255.2|1254.2|1254.5|1253.5|124
1632216900000|2021-09-21 09:35:00|1254.9|1253.9|1254.9|1253.9|1255.2|1254.2|1254.7|1253.7|88
1632217200000|2021-09-21 09:40:00|1254.8|1253.8|1254.8|1253.8|1255.4|1254.4|1254.7|1253.7|212
1632217500000|2021-09-21 09:45:00|1254.7|1253.7|1255.6|1254.6|1255.6|1254.6|1254.7|1253.7|74
1632217800000|2021-09-21 09:50:00|1255.7|1254.7|1255.5|1254.5|1256.3|1255.3|1255.3|1254.3|88
1632218100000|2021-09-21 09:55:00|1255.2|1254.2|1254.9|1253.9|1255.3|1254.3|1254.9|1253.9|131
1632218400000|2021-09-21 10:00:00|1255|1254|1254.9|1253.9|1255|1254|1254.7|1253.7|258
1632218700000|2021-09-21 10:05:00|1254.8|1253.8|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|110
1632219000000|2021-09-21 10:10:00|1254.5|1253.5|1253.1|1252.1|1254.5|1253.5|1253|1252|230
1632219300000|2021-09-21 10:15:00|1253|1252|1253.5|1252.5|1253.7|1252.7|1252.6|1251.6|549
1632219600000|2021-09-21 10:20:00|1253.7|1252.7|1253.6|1252.6|1253.7|1252.7|1253.4|1252.4|106
1632219900000|2021-09-21 10:25:00|1253.5|1252.5|1253.2|1252.2|1253.6|1252.6|1253.1|1252.1|159
1632220200000|2021-09-21 10:30:00|1253.1|1252.1|1252.8|1251.8|1253.4|1252.4|1252.5|1251.5|201
1632220500000|2021-09-21 10:35:00|1253|1252|1252.9|1251.9|1253.2|1252.2|1252.9|1251.9|95
1632220800000|2021-09-21 10:40:00|1252.8|1251.8|1252.5|1251.5|1253|1252|1252.5|1251.5|63
1632221100000|2021-09-21 10:45:00|1252.4|1251.4|1252.4|1251.4|1252.7|1251.7|1252.2|1251.2|110
1632221400000|2021-09-21 10:50:00|1252.5|1251.5|1252.9|1251.9|1253.3|1252.3|1252.5|1251.5|52
1632221700000|2021-09-21 10:55:00|1252.8|1251.8|1252.7|1251.7|1253|1252|1252.6|1251.6|23
1632222000000|2021-09-21 11:00:00|1252.6|1251.6|1252.5|1251.5|1252.9|1251.9|1252|1251|78
1632222300000|2021-09-21 11:05:00|1252.6|1251.6|1251.8|1250.8|1252.6|1251.6|1251.7|1250.7|32
1632222600000|2021-09-21 11:10:00|1251.7|1250.7|1251.3|1250.3|1251.9|1250.9|1251.3|1250.3|176
1632222900000|2021-09-21 11:15:00|1251.2|1250.2|1251.9|1250.9|1252.1|1251.1|1251.1|1250.1|177
1632223200000|2021-09-21 11:20:00|1252|1251|1251.8|1250.8|1252|1251|1251.3|1250.3|99
1632223500000|2021-09-21 11:25:00|1251.9|1250.9|1251.6|1250.6|1252.1|1251.1|1251.4|1250.4|81
1632223800000|2021-09-21 11:30:00|1251.5|1250.5|1251.4|1250.4|1251.6|1250.6|1251.2|1250.2|183
1632224100000|2021-09-21 11:35:00|1251.5|1250.5|1250.3|1249.3|1251.6|1250.6|1250.2|1249.2|217
1632224400000|2021-09-21 11:40:00|1250.4|1249.4|1252.2|1251.2|1252.3|1251.3|1250.4|1249.4|291
1632224700000|2021-09-21 11:45:00|1252.1|1251.1|1252.7|1251.7|1253.1|1252.1|1252|1251|314
1632225000000|2021-09-21 11:50:00|1252.8|1251.8|1253.3|1252.3|1253.3|1252.3|1252.7|1251.7|284
1632225300000|2021-09-21 11:55:00|1253.4|1252.4|1254.6|1253.6|1254.8|1253.8|1253.3|1252.3|236
1632225600000|2021-09-21 12:00:00|1254.7|1253.7|1254.6|1253.6|1255|1254|1253.7|1252.7|143
1632225900000|2021-09-21 12:05:00|1254.5|1253.5|1255|1254|1255.3|1254.3|1254|1253|176
1632226200000|2021-09-21 12:10:00|1254.9|1253.9|1247.8|1246.8|1255.5|1254.5|1247.8|1246.8|1709
1632226500000|2021-09-21 12:15:00|1248|1247|1252|1251|1252.8|1251.8|1247.9|1246.9|984
1632226800000|2021-09-21 12:20:00|1251.7|1250.7|1251.3|1250.3|1252.3|1251.3|1250.7|1249.7|431
1632227100000|2021-09-21 12:25:00|1251.4|1250.4|1250.4|1249.4|1252|1251|1250.3|1249.3|278
1632227400000|2021-09-21 12:30:00|1250.6|1249.6|1251.5|1250.5|1251.7|1250.7|1250.6|1249.6|236
1632227700000|2021-09-21 12:35:00|1251.4|1250.4|1251.3|1250.3|1252.1|1251.1|1251.3|1250.3|132
1632228000000|2021-09-21 12:40:00|1251.2|1250.2|1251.8|1250.8|1251.8|1250.8|1250.5|1249.5|217
1632228300000|2021-09-21 12:45:00|1251.7|1250.7|1251.5|1250.5|1252.1|1251.1|1251.2|1250.2|200
1632228600000|2021-09-21 12:50:00|1251.4|1250.4|1250|1249|1251.5|1250.5|1250|1249|141
1632228900000|2021-09-21 12:55:00|1250.3|1249.3|1249.7|1248.7|1250.6|1249.6|1249.5|1248.5|230
1632229200000|2021-09-21 13:00:00|1249.6|1248.6|1250.5|1249.5|1250.5|1249.5|1249.2|1248.2|268
1632229500000|2021-09-21 13:05:00|1250.8|1249.8|1248.7|1247.7|1250.8|1249.8|1248.6|1247.6|561
1632229800000|2021-09-21 13:10:00|1248.5|1247.5|1249.3|1248.3|1249.8|1248.8|1248.5|1247.5|344
1632230100000|2021-09-21 13:15:00|1249.2|1248.2|1249.4|1248.4|1249.5|1248.5|1248.6|1247.6|214
1632230400000|2021-09-21 13:20:00|1249.3|1248.3|1249|1248|1249.5|1248.5|1248.4|1247.4|169
1632230700000|2021-09-21 13:25:00|1249.1|1248.1|1249.6|1248.6|1250.1|1249.1|1248.9|1247.9|448
1632231000000|2021-09-21 13:30:00|1249.3|1248.8|1248.1|1247.6|1250.2|1249.7|1247|1246.5|4668
1632231300000|2021-09-21 13:35:00|1248|1247.5|1249.6|1249.1|1251.2|1250.7|1248|1247.5|2292
1632231600000|2021-09-21 13:40:00|1249.5|1249|1248.3|1247.8|1249.7|1249.2|1246.9|1246.4|3017
1632231900000|2021-09-21 13:45:00|1248.4|1247.9|1251.3|1250.8|1251.7|1251.2|1248.4|1247.9|2155
1632232200000|2021-09-21 13:50:00|1251.2|1250.7|1250.3|1249.8|1251.2|1250.7|1249.7|1249.2|1430
1632232500000|2021-09-21 13:55:00|1250.5|1250|1250.5|1250|1251|1250.5|1249.9|1249.4|2456
1632232800000|2021-09-21 14:00:00|1250.6|1250.1|1250.9|1250.4|1251.1|1250.6|1249.3|1248.8|2111
1632233100000|2021-09-21 14:05:00|1250.8|1250.3|1246.5|1246|1250.9|1250.4|1246.5|1246|1547
1632233400000|2021-09-21 14:10:00|1246.6|1246.1|1248.1|1247.6|1248.3|1247.8|1245.9|1245.4|1321
1632233700000|2021-09-21 14:15:00|1248|1247.5|1247.5|1247|1248.8|1248.3|1246.6|1246.1|1026
1632234000000|2021-09-21 14:20:00|1247.6|1247.1|1246|1245.5|1247.9|1247.4|1245.8|1245.3|1145
1632234300000|2021-09-21 14:25:00|1246.1|1245.6|1247.4|1246.9|1247.5|1247|1245.3|1244.8|1299
1632234600000|2021-09-21 14:30:00|1247.5|1247|1246.8|1246.3|1247.8|1247.3|1246.5|1246|716
1632234900000|2021-09-21 14:35:00|1246.7|1246.2|1247.9|1247.4|1247.9|1247.4|1246.4|1245.9|909
1632235200000|2021-09-21 14:40:00|1248|1247.5|1248.4|1247.9|1249.1|1248.6|1247.7|1247.2|710
1632235500000|2021-09-21 14:45:00|1248.3|1247.8|1245.4|1244.9|1248.7|1248.2|1245.3|1244.8|928
1632235800000|2021-09-21 14:50:00|1245.5|1245|1244.8|1244.3|1245.6|1245.1|1244.2|1243.7|1328
1632236100000|2021-09-21 14:55:00|1244.9|1244.4|1245.1|1244.6|1245.4|1244.9|1244.6|1244.1|1257
1632236400000|2021-09-21 15:00:00|1245.2|1244.7|1245.4|1244.9|1245.4|1244.9|1243.9|1243.4|1683
1632236700000|2021-09-21 15:05:00|1245.5|1245|1247.7|1247.2|1248|1247.5|1245.3|1244.8|774
1632237000000|2021-09-21 15:10:00|1247.8|1247.3|1247.2|1246.7|1247.9|1247.4|1246.7|1246.2|728
1632237300000|2021-09-21 15:15:00|1247.3|1246.8|1246.7|1246.2|1247.3|1246.8|1246.3|1245.8|353
1632237600000|2021-09-21 15:20:00|1246.6|1246.1|1246|1245.5|1246.7|1246.2|1245.9|1245.4|656
1632237900000|2021-09-21 15:25:00|1246.1|1245.6|1245.9|1245.4|1246.4|1245.9|1245.4|1244.9|1169
1632238200000|2021-09-21 15:30:00|1246|1245.5|1247.8|1247.3|1248.1|1247.6|1245.8|1245.3|2902
1632238500000|2021-09-21 15:35:00|1247.7|1247.2|1247.4|1246.9|1248.3|1247.8|1247.1|1246.6|1894
1632238800000|2021-09-21 15:40:00|1247.5|1247|1248.1|1247.6|1248.2|1247.7|1246.9|1246.4|659
1632239100000|2021-09-21 15:45:00|1248.2|1247.7|1248|1247.5|1248.3|1247.8|1247.5|1247|407
1632239400000|2021-09-21 15:50:00|1248.1|1247.6|1248.3|1247.8|1248.4|1247.9|1247.7|1247.2|490
1632239700000|2021-09-21 15:55:00|1248.2|1247.7|1248.7|1248.2|1249|1248.5|1248.1|1247.6|671
1632240000000|2021-09-21 16:00:00|1248.8|1248.3|1249.7|1249.2|1249.9|1249.4|1248.5|1248|712
1632240300000|2021-09-21 16:05:00|1249.8|1249.3|1250.3|1249.8|1250.5|1250|1249.5|1249|562
1632240600000|2021-09-21 16:10:00|1250.4|1249.9|1250.8|1250.3|1251.2|1250.7|1250.2|1249.7|710
1632240900000|2021-09-21 16:15:00|1250.7|1250.2|1250.5|1250|1250.9|1250.4|1250.4|1249.9|681
1632241200000|2021-09-21 16:20:00|1250.6|1250.1|1250.9|1250.4|1251.5|1251|1250.6|1250.1|896
1632241500000|2021-09-21 16:25:00|1251|1250.5|1251.6|1251.1|1251.8|1251.3|1251|1250.5|885
1632241800000|2021-09-21 16:30:00|1251.7|1251.2|1251.8|1251.3|1251.9|1251.4|1251.4|1250.9|1212
1632242100000|2021-09-21 16:35:00|1251.7|1251.2|1252|1251.5|1252.4|1251.9|1251.7|1251.2|393
1632242400000|2021-09-21 16:40:00|1251.9|1251.4|1251.5|1251|1252|1251.5|1251.3|1250.8|290
1632242700000|2021-09-21 16:45:00|1251.4|1250.9|1251.6|1251.1|1251.8|1251.3|1251.4|1250.9|353
1632243000000|2021-09-21 16:50:00|1251.5|1251|1250.2|1249.7|1251.6|1251.1|1249.5|1249|630
1632243300000|2021-09-21 16:55:00|1250.3|1249.8|1251|1250.5|1251.6|1251.1|1250.2|1249.7|336
1632243600000|2021-09-21 17:00:00|1251.1|1250.6|1250.7|1250.2|1251.4|1250.9|1250.2|1249.7|260
1632243900000|2021-09-21 17:05:00|1250.8|1250.3|1251|1250.5|1251.5|1251|1250.4|1249.9|288
1632244200000|2021-09-21 17:10:00|1250.7|1250.2|1251.3|1250.8|1251.5|1251|1250.7|1250.2|187
1632244500000|2021-09-21 17:15:00|1251.2|1250.7|1251.5|1251|1251.5|1251|1250.7|1250.2|118
1632244800000|2021-09-21 17:20:00|1251.4|1250.9|1250.1|1249.6|1251.9|1251.4|1250.1|1249.6|481
1632245100000|2021-09-21 17:25:00|1250.2|1249.7|1250.3|1249.8|1250.8|1250.3|1249.7|1249.2|465
1632245400000|2021-09-21 17:30:00|1250.2|1249.7|1250.6|1250.1|1250.6|1250.1|1249.9|1249.4|230
1632245700000|2021-09-21 17:35:00|1250.5|1250|1250.7|1250.2|1250.8|1250.3|1250.2|1249.7|380
1632246000000|2021-09-21 17:40:00|1250.5|1250|1250.5|1250|1250.7|1250.2|1250.2|1249.7|269
1632246300000|2021-09-21 17:45:00|1250.4|1249.9|1251|1250.5|1251.1|1250.6|1250.1|1249.6|164
1632246600000|2021-09-21 17:50:00|1250.9|1250.4|1249.9|1249.4|1251.6|1251.1|1249.5|1249|375
1632246900000|2021-09-21 17:55:00|1249.8|1249.3|1250.8|1250.3|1250.8|1250.3|1249.5|1249|482
1632247200000|2021-09-21 18:00:00|1250.9|1250.4|1251.4|1250.9|1251.8|1251.3|1250.9|1250.4|305
1632247500000|2021-09-21 18:05:00|1251.6|1251.1|1251.5|1251|1251.6|1251.1|1251.3|1250.8|209
1632247800000|2021-09-21 18:10:00|1251.4|1250.9|1251.1|1250.6|1251.6|1251.1|1250.9|1250.4|234
1632248100000|2021-09-21 18:15:00|1251|1250.5|1250.5|1250|1251.3|1250.8|1250.5|1250|386
1632248400000|2021-09-21 18:20:00|1250.6|1250.1|1250|1249.5|1250.6|1250.1|1249.9|1249.4|303
1632248700000|2021-09-21 18:25:00|1249.9|1249.4|1249.1|1248.6|1250|1249.5|1249|1248.5|247
1632249000000|2021-09-21 18:30:00|1249|1248.5|1250.1|1249.6|1250.2|1249.7|1249|1248.5|254
1632249300000|2021-09-21 18:35:00|1250|1249.5|1250|1249.5|1250.2|1249.7|1249.5|1249|274
1632249600000|2021-09-21 18:40:00|1250.1|1249.6|1250.4|1249.9|1250.5|1250|1250|1249.5|242
1632249900000|2021-09-21 18:45:00|1250.3|1249.8|1250.7|1250.2|1251|1250.5|1250|1249.5|509
1632250200000|2021-09-21 18:50:00|1250.8|1250.3|1251.7|1251.2|1252.8|1252.3|1250.8|1250.3|580
1632250500000|2021-09-21 18:55:00|1251.6|1251.1|1251.2|1250.7|1251.9|1251.4|1250.9|1250.4|341
1632250800000|2021-09-21 19:00:00|1251.3|1250.8|1251.4|1250.9|1252.2|1251.7|1251.3|1250.8|958
1632251100000|2021-09-21 19:05:00|1251.5|1251|1250.9|1250.4|1251.5|1251|1250.7|1250.2|924
1632251400000|2021-09-21 19:10:00|1251|1250.5|1251.9|1251.4|1252|1251.5|1250.8|1250.3|556
1632251700000|2021-09-21 19:15:00|1252|1251.5|1250.4|1249.9|1252.6|1252.1|1250.4|1249.9|752
1632252000000|2021-09-21 19:20:00|1250.5|1250|1250.8|1250.3|1251.1|1250.6|1250.5|1250|634
1632252300000|2021-09-21 19:25:00|1250.9|1250.4|1251.5|1251|1252|1251.5|1250.7|1250.2|784
1632252600000|2021-09-21 19:30:00|1251.6|1251.1|1252|1251.5|1252.1|1251.6|1251.4|1250.9|610
1632252900000|2021-09-21 19:35:00|1251.9|1251.4|1250.7|1250.2|1251.9|1251.4|1250.5|1250|746
1632253200000|2021-09-21 19:40:00|1250.5|1250|1251|1250.5|1251.5|1251|1250.4|1249.9|557
1632253500000|2021-09-21 19:45:00|1250.9|1250.4|1250.3|1249.8|1251|1250.5|1250|1249.5|553
1632253800000|2021-09-21 19:50:00|1250.5|1250|1250.3|1249.8|1250.9|1250.4|1250.1|1249.6|950
1632254100000|2021-09-21 19:55:00|1250.2|1249.7|1249|1248.5|1250.2|1249.7|1248.9|1248.4|4266
1632254400000|2021-09-21 20:00:00|1249.2|1248.2|1249.1|1248.1|1249.7|1248.7|1248.9|1247.9|1078
1632254700000|2021-09-21 20:05:00|1249.2|1248.2|1249.4|1248.4|1249.9|1248.9|1249|1248|419
1632255000000|2021-09-21 20:10:00|1249.2|1248.2|1248.4|1247.4|1249.2|1248.2|1248.2|1247.2|221
1632255300000|2021-09-21 20:15:00|1248.2|1247.2|1247.8|1246.8|1248.3|1247.3|1247.6|1246.6|28
1632255600000|2021-09-21 20:20:00|1247.5|1246.5|1246.8|1245.8|1247.5|1246.5|1246.8|1245.8|18
1632255900000|2021-09-21 20:25:00|1246.5|1245.5|1247.9|1246.9|1247.9|1246.9|1246.3|1245.3|55
1632256200000|2021-09-21 20:30:00|1247.8|1246.8|1247.8|1246.8|1248.4|1247.4|1247.2|1246.2|36
1632256500000|2021-09-21 20:35:00|1247.5|1246.5|1247.2|1246.2|1247.5|1246.5|1246.8|1245.8|73
1632256800000|2021-09-21 20:40:00|1247.1|1246.1|1246.8|1245.8|1247.1|1246.1|1246.8|1245.8|57
1632257100000|2021-09-21 20:45:00|1247.4|1246.4|1248.8|1247.8|1248.9|1247.9|1247.2|1246.2|52
1632257400000|2021-09-21 20:50:00|1247.7|1246.7|1247.9|1246.9|1247.9|1246.9|1247.7|1246.7|4
1632257700000|2021-09-21 20:55:00|1247.5|1246.5|1247.8|1246.8|1247.8|1246.8|1247.2|1246.2|10
1632258000000|2021-09-21 21:00:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|2
1632261600000|2021-09-21 22:00:00|1249.4|1247.4|1249.5|1247.5|1249.9|1247.9|1249.3|1247.3|0
1632261900000|2021-09-21 22:05:00|1249.6|1247.6|1249.9|1247.9|1250.1|1248.1|1249.6|1247.6|0
1632262200000|2021-09-21 22:10:00|1250|1248|1249.8|1247.8|1250.2|1248.2|1249.7|1247.7|0
1632262500000|2021-09-21 22:15:00|1249.9|1247.9|1249.2|1247.2|1249.9|1247.9|1249.1|1247.1|0
1632262800000|2021-09-21 22:20:00|1249.3|1247.3|1249|1247|1249.3|1247.3|1248.5|1246.5|0
1632263100000|2021-09-21 22:25:00|1248.9|1246.9|1248.9|1246.9|1249.3|1247.3|1248.8|1246.8|0
1632263400000|2021-09-21 22:30:00|1249|1247|1249.4|1247.4|1249.6|1247.6|1249|1247|0
1632263700000|2021-09-21 22:35:00|1249.3|1247.3|1249.1|1247.1|1249.4|1247.4|1249|1247|0
1632264000000|2021-09-21 22:40:00|1249|1247|1249|1247|1249.1|1247.1|1248.8|1246.8|0
1632264300000|2021-09-21 22:45:00|1248.9|1246.9|1249.4|1247.4|1249.4|1247.4|1248.9|1246.9|0
1632264600000|2021-09-21 22:50:00|1249.3|1247.3|1249.3|1247.3|1249.5|1247.5|1249.3|1247.3|0
1632264900000|2021-09-21 22:55:00|1249.2|1247.2|1248.7|1246.7|1249.4|1247.4|1248.6|1246.6|0
1632265200000|2021-09-21 23:00:00|1248.8|1246.8|1248.2|1246.2|1248.9|1246.9|1248.1|1246.1|0
1632265500000|2021-09-21 23:05:00|1248.3|1246.3|1249|1247|1249.1|1247.1|1248.2|1246.2|0
1632265800000|2021-09-21 23:10:00|1248.9|1246.9|1248.7|1246.7|1249.2|1247.2|1248.5|1246.5|0
1632266100000|2021-09-21 23:15:00|1248.6|1246.6|1249.3|1247.3|1249.4|1247.4|1248.6|1246.6|0
1632266400000|2021-09-21 23:20:00|1249.2|1247.2|1248.9|1246.9|1249.4|1247.4|1248.9|1246.9|0
1632266700000|2021-09-21 23:25:00|1248.8|1246.8|1248.9|1246.9|1249.4|1247.4|1248.7|1246.7|0
1632267000000|2021-09-21 23:30:00|1249|1247|1248.9|1246.9|1249.4|1247.4|1248.6|1246.6|0
1632267300000|2021-09-21 23:35:00|1249|1247|1249.1|1247.1|1249.1|1247.1|1248.5|1246.5|0
1632267600000|2021-09-21 23:40:00|1249.2|1247.2|1248.7|1246.7|1249.2|1247.2|1248.5|1246.5|0
1632267900000|2021-09-21 23:45:00|1248.6|1246.6|1248.5|1246.5|1248.9|1246.9|1248.5|1246.5|0
1632268200000|2021-09-21 23:50:00|1248.4|1246.4|1248|1246|1248.4|1246.4|1247.7|1245.7|0
1632268500000|2021-09-21 23:55:00|1247.9|1245.9|1247.8|1245.8|1248.1|1246.1|1247.7|1245.7|0
1632268800000|2021-09-22 00:00:00|1247.7|1245.7|1246.6|1245.6|1249.3|1248.3|1244.9|1243.9|8
1632269100000|2021-09-22 00:05:00|1244.9|1243.9|1245.5|1244.5|1245.5|1244.5|1244.9|1243.9|22
1632269400000|2021-09-22 00:10:00|1244.1|1243.1|1243.9|1242.9|1244.2|1243.2|1243.6|1242.6|16
1632269700000|2021-09-22 00:15:00|1244.1|1243.1|1246|1245|1246|1245|1244.1|1243.1|25
1632270300000|2021-09-22 00:25:00|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|1
1632270600000|2021-09-22 00:30:00|1246.7|1245.7|1246.6|1245.6|1246.9|1245.9|1246.6|1245.6|13
1632270900000|2021-09-22 00:35:00|1246.4|1245.4|1247.1|1246.1|1247.2|1246.2|1246.4|1245.4|53
1632271200000|2021-09-22 00:40:00|1246.9|1245.9|1246.1|1245.1|1246.9|1245.9|1246.1|1245.1|33
1632271500000|2021-09-22 00:45:00|1246.7|1245.7|1248.1|1247.1|1248.7|1247.7|1246.7|1245.7|50
1632271800000|2021-09-22 00:50:00|1247.9|1246.9|1247.9|1246.9|1247.9|1246.9|1247.9|1246.9|2
1632272100000|2021-09-22 00:55:00|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|3
1632272400000|2021-09-22 01:00:00|1247.7|1246.7|1247.7|1246.7|1248.3|1247.3|1246.8|1245.8|23
1632272700000|2021-09-22 01:05:00|1247.6|1246.6|1251.9|1250.9|1251.9|1250.9|1246.4|1245.4|218
1632273000000|2021-09-22 01:10:00|1252.4|1251.4|1253.4|1252.4|1254.6|1253.6|1252.4|1251.4|93
1632273300000|2021-09-22 01:15:00|1256.4|1255.4|1257.1|1256.1|1258.3|1257.3|1256.4|1255.4|74
1632273600000|2021-09-22 01:20:00|1257.4|1256.4|1257.7|1256.7|1258.3|1257.3|1256.7|1255.7|91
1632273900000|2021-09-22 01:25:00|1258.1|1257.1|1258.7|1257.7|1258.7|1257.7|1258|1257|11
1632274200000|2021-09-22 01:30:00|1259.2|1258.2|1257.8|1256.8|1260.4|1259.4|1257.8|1256.8|89
1632274500000|2021-09-22 01:35:00|1257.3|1256.3|1258.9|1257.9|1259.1|1258.1|1256.9|1255.9|50
1632274800000|2021-09-22 01:40:00|1258.5|1257.5|1262.9|1261.9|1263.3|1262.3|1258.5|1257.5|600
1632275100000|2021-09-22 01:45:00|1263|1262|1266.4|1265.4|1266.4|1265.4|1263|1262|76
1632275400000|2021-09-22 01:50:00|1266.1|1265.1|1259.7|1258.7|1266.1|1265.1|1259.2|1258.2|375
1632275700000|2021-09-22 01:55:00|1259.4|1258.4|1257.1|1256.1|1259.4|1258.4|1256.8|1255.8|57
1632276000000|2021-09-22 02:00:00|1257.6|1256.6|1255.7|1254.7|1257.6|1256.6|1255.7|1254.7|39
1632276300000|2021-09-22 02:05:00|1255.8|1254.8|1256.2|1255.2|1256.2|1255.2|1254.9|1253.9|18
1632276600000|2021-09-22 02:10:00|1256.1|1255.1|1255.7|1254.7|1256.7|1255.7|1255.3|1254.3|19
1632276900000|2021-09-22 02:15:00|1255.8|1254.8|1255.6|1254.6|1256.4|1255.4|1255.4|1254.4|63
1632277200000|2021-09-22 02:20:00|1255.5|1254.5|1254.8|1253.8|1255.6|1254.6|1254.4|1253.4|103
1632277500000|2021-09-22 02:25:00|1254.7|1253.7|1254.8|1253.8|1255|1254|1254.6|1253.6|16
1632277800000|2021-09-22 02:30:00|1254.5|1253.5|1253.2|1252.2|1254.5|1253.5|1252.8|1251.8|87
1632278100000|2021-09-22 02:35:00|1253|1252|1253.6|1252.6|1253.6|1252.6|1252.6|1251.6|19
1632278400000|2021-09-22 02:40:00|1254|1253|1253.8|1252.8|1254.7|1253.7|1253.8|1252.8|51
1632278700000|2021-09-22 02:45:00|1253.6|1252.6|1254.4|1253.4|1254.4|1253.4|1253.6|1252.6|7
1632279000000|2021-09-22 02:50:00|1254.6|1253.6|1255.3|1254.3|1256.3|1255.3|1254.6|1253.6|56
1632279300000|2021-09-22 02:55:00|1255.6|1254.6|1255.6|1254.6|1255.8|1254.8|1255.2|1254.2|31
1632279600000|2021-09-22 03:00:00|1255.5|1254.5|1255.5|1254.5|1255.8|1254.8|1255.5|1254.5|14
1632279900000|2021-09-22 03:05:00|1255.4|1254.4|1255.6|1254.6|1255.9|1254.9|1255.4|1254.4|18
1632280200000|2021-09-22 03:10:00|1255.5|1254.5|1256.1|1255.1|1256.1|1255.1|1255.5|1254.5|16
1632280500000|2021-09-22 03:15:00|1255.5|1254.5|1256.2|1255.2|1256.2|1255.2|1255.5|1254.5|12
1632280800000|2021-09-22 03:20:00|1256.3|1255.3|1256.4|1255.4|1256.5|1255.5|1256|1255|19
1632281100000|2021-09-22 03:25:00|1256.2|1255.2|1256.5|1255.5|1256.5|1255.5|1256.2|1255.2|9
1632281400000|2021-09-22 03:30:00|1256.4|1255.4|1256.7|1255.7|1256.7|1255.7|1255.6|1254.6|13
1632281700000|2021-09-22 03:35:00|1256.1|1255.1|1256.1|1255.1|1256.2|1255.2|1256.1|1255.1|6
1632282000000|2021-09-22 03:40:00|1255.6|1254.6|1255.5|1254.5|1256.1|1255.1|1255.4|1254.4|10
1632282300000|2021-09-22 03:45:00|1255.8|1254.8|1255.9|1254.9|1255.9|1254.9|1255.6|1254.6|11
1632282600000|2021-09-22 03:50:00|1256|1255|1256|1255|1256.2|1255.2|1255.7|1254.7|29
1632282900000|2021-09-22 03:55:00|1255.7|1254.7|1255|1254|1255.7|1254.7|1254.6|1253.6|17
1632283200000|2021-09-22 04:00:00|1254.9|1253.9|1255.1|1254.1|1255.2|1254.2|1254.9|1253.9|21
1632283500000|2021-09-22 04:05:00|1254.9|1253.9|1255|1254|1255.2|1254.2|1254.9|1253.9|26
1632283800000|2021-09-22 04:10:00|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.4|1253.4|191
1632284100000|2021-09-22 04:15:00|1254.8|1253.8|1254.5|1253.5|1255.1|1254.1|1254.5|1253.5|28
1632284400000|2021-09-22 04:20:00|1254.7|1253.7|1254.7|1253.7|1254.8|1253.8|1254.6|1253.6|17
1632284700000|2021-09-22 04:25:00|1254.8|1253.8|1254.9|1253.9|1254.9|1253.9|1254.8|1253.8|19
1632285000000|2021-09-22 04:30:00|1255|1254|1255.1|1254.1|1255.1|1254.1|1255|1254|9
1632285300000|2021-09-22 04:35:00|1255.2|1254.2|1255.1|1254.1|1255.4|1254.4|1255.1|1254.1|13
1632285600000|2021-09-22 04:40:00|1255|1254|1255.5|1254.5|1255.5|1254.5|1255|1254|8
1632285900000|2021-09-22 04:45:00|1255.7|1254.7|1256.6|1255.6|1256.8|1255.8|1255.5|1254.5|43
1632286200000|2021-09-22 04:50:00|1256.8|1255.8|1256.3|1255.3|1256.8|1255.8|1256.3|1255.3|16
1632286500000|2021-09-22 04:55:00|1256.5|1255.5|1257|1256|1257|1256|1256.5|1255.5|9
1632286800000|2021-09-22 05:00:00|1256.8|1255.8|1257.2|1256.2|1257.2|1256.2|1256.4|1255.4|30
1632287100000|2021-09-22 05:05:00|1257|1256|1258|1257|1258|1257|1256.3|1255.3|40
1632287400000|2021-09-22 05:10:00|1258.1|1257.1|1259.2|1258.2|1259.2|1258.2|1257.9|1256.9|27
1632287700000|2021-09-22 05:15:00|1259.1|1258.1|1259.5|1258.5|1259.5|1258.5|1258.7|1257.7|32
1632288000000|2021-09-22 05:20:00|1260.1|1259.1|1260.3|1259.3|1260.4|1259.4|1259.8|1258.8|48
1632288300000|2021-09-22 05:25:00|1260.2|1259.2|1260.2|1259.2|1260.4|1259.4|1259.5|1258.5|19
1632288600000|2021-09-22 05:30:00|1260.6|1259.6|1260.3|1259.3|1260.6|1259.6|1260.2|1259.2|23
1632288900000|2021-09-22 05:35:00|1260.4|1259.4|1260.6|1259.6|1260.6|1259.6|1260.3|1259.3|8
1632289200000|2021-09-22 05:40:00|1260.8|1259.8|1261.2|1260.2|1261.2|1260.2|1260.5|1259.5|80
1632289500000|2021-09-22 05:45:00|1261.1|1260.1|1261.9|1260.9|1261.9|1260.9|1261|1260|139
1632289800000|2021-09-22 05:50:00|1261.6|1260.6|1261.8|1260.8|1262.2|1261.2|1261.5|1260.5|117
1632290100000|2021-09-22 05:55:00|1261.9|1260.9|1261.6|1260.6|1262|1261|1261.5|1260.5|112
1632290400000|2021-09-22 06:00:00|1261.7|1260.7|1261.2|1260.2|1261.8|1260.8|1261|1260|150
1632290700000|2021-09-22 06:05:00|1261|1260|1261.7|1260.7|1261.9|1260.9|1260.8|1259.8|142
1632291000000|2021-09-22 06:10:00|1261.6|1260.6|1262.6|1261.6|1262.6|1261.6|1261.4|1260.4|163
1632291300000|2021-09-22 06:15:00|1262.7|1261.7|1262.8|1261.8|1263|1262|1262.5|1261.5|169
1632291600000|2021-09-22 06:20:00|1262.7|1261.7|1263.3|1262.3|1263.3|1262.3|1262.4|1261.4|239
1632291900000|2021-09-22 06:25:00|1263.2|1262.2|1264.7|1263.7|1264.8|1263.8|1263.1|1262.1|378
1632292200000|2021-09-22 06:30:00|1264.5|1263.5|1265.1|1264.1|1265.5|1264.5|1264.2|1263.2|352
1632292500000|2021-09-22 06:35:00|1265|1264|1265.5|1264.5|1267.5|1266.5|1264.5|1263.5|629
1632292800000|2021-09-22 06:40:00|1265.6|1264.6|1263.2|1262.2|1265.6|1264.6|1263|1262|467
1632293100000|2021-09-22 06:45:00|1263.1|1262.1|1263.9|1262.9|1264.1|1263.1|1263.1|1262.1|67
1632293400000|2021-09-22 06:50:00|1264|1263|1264.6|1263.6|1264.6|1263.6|1263.7|1262.7|203
1632293700000|2021-09-22 06:55:00|1264.4|1263.4|1263.3|1262.3|1264.8|1263.8|1263.3|1262.3|219
1632294000000|2021-09-22 07:00:00|1263.2|1262.2|1261.2|1260.2|1263.2|1262.2|1260.2|1259.2|880
1632294300000|2021-09-22 07:05:00|1261.3|1260.3|1262.3|1261.3|1263|1262|1261.3|1260.3|231
1632294600000|2021-09-22 07:10:00|1262.4|1261.4|1262.8|1261.8|1262.8|1261.8|1261.8|1260.8|170
1632294900000|2021-09-22 07:15:00|1262.9|1261.9|1262.2|1261.2|1263.1|1262.1|1261.9|1260.9|150
1632295200000|2021-09-22 07:20:00|1262.3|1261.3|1262.4|1261.4|1262.8|1261.8|1262.3|1261.3|79
1632295500000|2021-09-22 07:25:00|1262.3|1261.3|1261.7|1260.7|1262.9|1261.9|1261.5|1260.5|295
1632295800000|2021-09-22 07:30:00|1261.8|1260.8|1261.6|1260.6|1262.3|1261.3|1261.5|1260.5|110
1632296100000|2021-09-22 07:35:00|1261.7|1260.7|1261.2|1260.2|1262|1261|1261.1|1260.1|181
1632296400000|2021-09-22 07:40:00|1261.1|1260.1|1261.6|1260.6|1261.6|1260.6|1260.6|1259.6|409
1632296700000|2021-09-22 07:45:00|1261.7|1260.7|1260.8|1259.8|1262.1|1261.1|1260.5|1259.5|151
1632297000000|2021-09-22 07:50:00|1260.5|1259.5|1260|1259|1260.5|1259.5|1259.6|1258.6|113
1632297300000|2021-09-22 07:55:00|1260.1|1259.1|1259.6|1258.6|1260.4|1259.4|1259.4|1258.4|109
1632297600000|2021-09-22 08:00:00|1259.4|1258.4|1259.2|1258.2|1259.6|1258.6|1259|1258|191
1632297900000|2021-09-22 08:05:00|1259.1|1258.1|1259.8|1258.8|1260|1259|1259|1258|68
1632298200000|2021-09-22 08:10:00|1259.9|1258.9|1260.3|1259.3|1260.4|1259.4|1259.7|1258.7|87
1632298500000|2021-09-22 08:15:00|1260.2|1259.2|1259.7|1258.7|1260.5|1259.5|1259.7|1258.7|43
1632298800000|2021-09-22 08:20:00|1259.8|1258.8|1260.1|1259.1|1260.4|1259.4|1259.8|1258.8|61
1632299100000|2021-09-22 08:25:00|1260.2|1259.2|1260.2|1259.2|1260.5|1259.5|1259.9|1258.9|26
1632299400000|2021-09-22 08:30:00|1260.1|1259.1|1260.4|1259.4|1260.7|1259.7|1259.9|1258.9|93
1632299700000|2021-09-22 08:35:00|1260.1|1259.1|1260.5|1259.5|1260.5|1259.5|1259.9|1258.9|517
1632300000000|2021-09-22 08:40:00|1260.6|1259.6|1261|1260|1261.1|1260.1|1260|1259|124
1632300300000|2021-09-22 08:45:00|1261.1|1260.1|1261.8|1260.8|1261.8|1260.8|1260.9|1259.9|249
1632300600000|2021-09-22 08:50:00|1261.9|1260.9|1262.2|1261.2|1262.4|1261.4|1261.7|1260.7|153
1632300900000|2021-09-22 08:55:00|1262.4|1261.4|1261.7|1260.7|1262.5|1261.5|1261.7|1260.7|102
1632301200000|2021-09-22 09:00:00|1261.8|1260.8|1261.8|1260.8|1261.8|1260.8|1261.7|1260.7|24
1632301500000|2021-09-22 09:05:00|1261.7|1260.7|1261.7|1260.7|1261.9|1260.9|1261.6|1260.6|38
1632301800000|2021-09-22 09:10:00|1261.6|1260.6|1262|1261|1262.3|1261.3|1261.5|1260.5|94
1632302100000|2021-09-22 09:15:00|1261.9|1260.9|1261.3|1260.3|1262.1|1261.1|1261.1|1260.1|81
1632302400000|2021-09-22 09:20:00|1261.4|1260.4|1261.1|1260.1|1261.6|1260.6|1261|1260|35
1632302700000|2021-09-22 09:25:00|1261.2|1260.2|1261.1|1260.1|1261.3|1260.3|1261|1260|73
1632303000000|2021-09-22 09:30:00|1261.2|1260.2|1260.5|1259.5|1261.2|1260.2|1260.5|1259.5|60
1632303300000|2021-09-22 09:35:00|1260.6|1259.6|1260.6|1259.6|1260.8|1259.8|1260.2|1259.2|50
1632303600000|2021-09-22 09:40:00|1260.5|1259.5|1260.3|1259.3|1260.5|1259.5|1260.3|1259.3|35
1632303900000|2021-09-22 09:45:00|1260.2|1259.2|1260.5|1259.5|1260.5|1259.5|1260.1|1259.1|76
1632304200000|2021-09-22 09:50:00|1260.4|1259.4|1260.7|1259.7|1261.2|1260.2|1260.4|1259.4|46
1632304500000|2021-09-22 09:55:00|1260.6|1259.6|1260.6|1259.6|1260.7|1259.7|1260.5|1259.5|36
1632304800000|2021-09-22 10:00:00|1260.7|1259.7|1261|1260|1261|1260|1260.7|1259.7|26
1632305100000|2021-09-22 10:05:00|1260.9|1259.9|1260.6|1259.6|1260.9|1259.9|1260.6|1259.6|37
1632305400000|2021-09-22 10:10:00|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|1260.5|1259.5|37
1632305700000|2021-09-22 10:15:00|1260.8|1259.8|1261.2|1260.2|1261.5|1260.5|1260.8|1259.8|91
1632306000000|2021-09-22 10:20:00|1261.3|1260.3|1261.5|1260.5|1261.5|1260.5|1261.2|1260.2|54
1632306300000|2021-09-22 10:25:00|1261.4|1260.4|1260.8|1259.8|1261.4|1260.4|1260.8|1259.8|20
1632306600000|2021-09-22 10:30:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1260.5|1259.5|30
1632306900000|2021-09-22 10:35:00|1260.7|1259.7|1261.4|1260.4|1261.4|1260.4|1260.6|1259.6|22
1632307200000|2021-09-22 10:40:00|1261.5|1260.5|1260.9|1259.9|1261.7|1260.7|1260.9|1259.9|92
1632307500000|2021-09-22 10:45:00|1261|1260|1260.8|1259.8|1261.2|1260.2|1260.7|1259.7|30
1632307800000|2021-09-22 10:50:00|1260.9|1259.9|1260.7|1259.7|1260.9|1259.9|1260.6|1259.6|46
1632308100000|2021-09-22 10:55:00|1260.8|1259.8|1260.5|1259.5|1260.8|1259.8|1260.5|1259.5|22
1632308400000|2021-09-22 11:00:00|1260.4|1259.4|1260|1259|1260.4|1259.4|1259.7|1258.7|179
1632308700000|2021-09-22 11:05:00|1259.8|1258.8|1259.9|1258.9|1260.1|1259.1|1259.7|1258.7|94
1632309000000|2021-09-22 11:10:00|1259.8|1258.8|1259.8|1258.8|1259.9|1258.9|1259.7|1258.7|191
1632309300000|2021-09-22 11:15:00|1259.5|1258.5|1259.2|1258.2|1259.5|1258.5|1259.1|1258.1|76
1632309600000|2021-09-22 11:20:00|1259.3|1258.3|1259.4|1258.4|1259.4|1258.4|1259|1258|101
1632309900000|2021-09-22 11:25:00|1259.2|1258.2|1260.2|1259.2|1260.2|1259.2|1259.1|1258.1|190
1632310200000|2021-09-22 11:30:00|1260.1|1259.1|1260.5|1259.5|1260.5|1259.5|1259.9|1258.9|93
1632310500000|2021-09-22 11:35:00|1260.4|1259.4|1260.1|1259.1|1260.4|1259.4|1259.8|1258.8|40
1632310800000|2021-09-22 11:40:00|1260.2|1259.2|1260.3|1259.3|1260.4|1259.4|1260|1259|162
1632311100000|2021-09-22 11:45:00|1260.2|1259.2|1260.1|1259.1|1260.3|1259.3|1260.1|1259.1|43
1632311400000|2021-09-22 11:50:00|1259.8|1258.8|1259.9|1258.9|1260.1|1259.1|1259.8|1258.8|35
1632311700000|2021-09-22 11:55:00|1259.8|1258.8|1259.2|1258.2|1259.8|1258.8|1259.2|1258.2|39
1632312000000|2021-09-22 12:00:00|1259.3|1258.3|1260.1|1259.1|1260.2|1259.2|1259.3|1258.3|135
1632312300000|2021-09-22 12:05:00|1260.2|1259.2|1260.4|1259.4|1260.6|1259.6|1260|1259|50
1632312600000|2021-09-22 12:10:00|1260.3|1259.3|1260.3|1259.3|1260.4|1259.4|1260.1|1259.1|76
1632312900000|2021-09-22 12:15:00|1260.2|1259.2|1260.6|1259.6|1260.7|1259.7|1260|1259|99
1632313200000|2021-09-22 12:20:00|1260.7|1259.7|1260.5|1259.5|1261|1260|1260.5|1259.5|36
1632313500000|2021-09-22 12:25:00|1260.6|1259.6|1260.9|1259.9|1260.9|1259.9|1260.6|1259.6|55
1632313800000|2021-09-22 12:30:00|1260.8|1259.8|1261.1|1260.1|1261.1|1260.1|1260.6|1259.6|291
1632314100000|2021-09-22 12:35:00|1261|1260|1261|1260|1261.4|1260.4|1260.9|1259.9|263
1632314400000|2021-09-22 12:40:00|1260.9|1259.9|1261.8|1260.8|1261.9|1260.9|1260.9|1259.9|113
1632314700000|2021-09-22 12:45:00|1261.9|1260.9|1261.6|1260.6|1261.9|1260.9|1261.4|1260.4|55
1632315000000|2021-09-22 12:50:00|1261.7|1260.7|1261.6|1260.6|1261.8|1260.8|1261.4|1260.4|123
1632315300000|2021-09-22 12:55:00|1261.5|1260.5|1261.6|1260.6|1261.8|1260.8|1261.5|1260.5|104
1632315600000|2021-09-22 13:00:00|1261.5|1260.5|1261.9|1260.9|1262.3|1261.3|1261.5|1260.5|190
1632315900000|2021-09-22 13:05:00|1261.8|1260.8|1261.7|1260.7|1262.2|1261.2|1261.7|1260.7|107
1632316200000|2021-09-22 13:10:00|1261.8|1260.8|1261|1260|1261.8|1260.8|1260.8|1259.8|108
1632316500000|2021-09-22 13:15:00|1261.1|1260.1|1261.2|1260.2|1261.8|1260.8|1261|1260|92
1632316800000|2021-09-22 13:20:00|1261.3|1260.3|1260.9|1259.9|1261.6|1260.6|1260.9|1259.9|333
1632317100000|2021-09-22 13:25:00|1261|1260|1261.1|1260.1|1261.5|1260.5|1260.8|1259.8|336
1632317400000|2021-09-22 13:30:00|1260.9|1260.4|1262.9|1262.4|1263.8|1263.3|1260.8|1260.3|4942
1632317700000|2021-09-22 13:35:00|1262.8|1262.3|1263.9|1263.4|1264|1263.5|1262.5|1262|2437
1632318000000|2021-09-22 13:40:00|1264|1263.5|1264.9|1264.4|1265.5|1265|1264|1263.5|2756
1632318300000|2021-09-22 13:45:00|1265|1264.5|1266.7|1266.2|1267|1266.5|1265|1264.5|2471
1632318600000|2021-09-22 13:50:00|1266.6|1266.1|1267.8|1267.3|1268.5|1268|1266.5|1266|2012
1632318900000|2021-09-22 13:55:00|1267.9|1267.4|1269.1|1268.6|1270.1|1269.6|1267.9|1267.4|1820
1632319200000|2021-09-22 14:00:00|1269.2|1268.7|1270.2|1269.7|1270.5|1270|1268.9|1268.4|2007
1632319500000|2021-09-22 14:05:00|1270.1|1269.6|1271.6|1271.1|1271.7|1271.2|1269.8|1269.3|1435
1632319800000|2021-09-22 14:10:00|1271.7|1271.2|1271.5|1271|1272.5|1272|1270.7|1270.2|2042
1632320100000|2021-09-22 14:15:00|1271.4|1270.9|1271.8|1271.3|1272.3|1271.8|1271.4|1270.9|1764
1632320400000|2021-09-22 14:20:00|1271.9|1271.4|1269.6|1269.1|1271.9|1271.4|1269.3|1268.8|1348
1632320700000|2021-09-22 14:25:00|1269.7|1269.2|1267.7|1267.2|1270.8|1270.3|1267.7|1267.2|1800
1632321000000|2021-09-22 14:30:00|1267.8|1267.3|1267.6|1267.1|1268.3|1267.8|1267|1266.5|2014
1632321300000|2021-09-22 14:35:00|1267.7|1267.2|1267.1|1266.6|1268.5|1268|1267|1266.5|1349
1632321600000|2021-09-22 14:40:00|1267|1266.5|1268.3|1267.8|1268.5|1268|1266.9|1266.4|1155
1632321900000|2021-09-22 14:45:00|1268.1|1267.6|1268|1267.5|1268.3|1267.8|1267|1266.5|803
1632322200000|2021-09-22 14:50:00|1267.9|1267.4|1266.5|1266|1268.1|1267.6|1266.2|1265.7|863
1632322500000|2021-09-22 14:55:00|1266.6|1266.1|1267.9|1267.4|1268|1267.5|1266.1|1265.6|811
1632322800000|2021-09-22 15:00:00|1267.8|1267.3|1268.7|1268.2|1268.8|1268.3|1267.2|1266.7|913
1632323100000|2021-09-22 15:05:00|1268.6|1268.1|1268.6|1268.1|1269.3|1268.8|1268.5|1268|917
1632323400000|2021-09-22 15:10:00|1268.5|1268|1269.1|1268.6|1269.3|1268.8|1268.3|1267.8|536
1632323700000|2021-09-22 15:15:00|1269.2|1268.7|1269.3|1268.8|1269.5|1269|1268.7|1268.2|727
1632324000000|2021-09-22 15:20:00|1269.4|1268.9|1269.1|1268.6|1269.8|1269.3|1269|1268.5|657
1632324300000|2021-09-22 15:25:00|1269.2|1268.7|1270.3|1269.8|1270.4|1269.9|1269|1268.5|870
1632324600000|2021-09-22 15:30:00|1270.2|1269.7|1270.1|1269.6|1270.6|1270.1|1269.4|1268.9|1046
1632324900000|2021-09-22 15:35:00|1270|1269.5|1270.5|1270|1270.5|1270|1270|1269.5|349
1632325200000|2021-09-22 15:40:00|1270.4|1269.9|1269.9|1269.4|1270.4|1269.9|1269.7|1269.2|584
1632325500000|2021-09-22 15:45:00|1270|1269.5|1269.9|1269.4|1270.6|1270.1|1269.8|1269.3|443
1632325800000|2021-09-22 15:50:00|1270.1|1269.6|1270.1|1269.6|1273.2|1272.7|1269.6|1269.1|5682
1632326100000|2021-09-22 15:55:00|1270.2|1269.7|1271.2|1270.7|1271.3|1270.8|1270.1|1269.6|378
1632326400000|2021-09-22 16:00:00|1271.3|1270.8|1270.6|1270.1|1271.5|1271|1270.5|1270|820
1632326700000|2021-09-22 16:05:00|1270.7|1270.2|1269.6|1269.1|1270.7|1270.2|1269.4|1268.9|366
1632327000000|2021-09-22 16:10:00|1269.7|1269.2|1268.7|1268.2|1269.7|1269.2|1268.6|1268.1|259
1632327300000|2021-09-22 16:15:00|1268.8|1268.3|1269|1268.5|1269.3|1268.8|1268.6|1268.1|327
1632327600000|2021-09-22 16:20:00|1269.1|1268.6|1268.8|1268.3|1269.5|1269|1268.8|1268.3|252
1632327900000|2021-09-22 16:25:00|1268.7|1268.2|1268.7|1268.2|1269.2|1268.7|1268.7|1268.2|254
1632328200000|2021-09-22 16:30:00|1268.9|1268.4|1269.4|1268.9|1269.5|1269|1268.8|1268.3|456
1632328500000|2021-09-22 16:35:00|1269.5|1269|1268.9|1268.4|1269.8|1269.3|1268.8|1268.3|266
1632328800000|2021-09-22 16:40:00|1268.8|1268.3|1268.3|1267.8|1269|1268.5|1268.1|1267.6|449
1632329100000|2021-09-22 16:45:00|1268.4|1267.9|1268.3|1267.8|1268.5|1268|1268|1267.5|494
1632329400000|2021-09-22 16:50:00|1268.4|1267.9|1267.8|1267.3|1268.9|1268.4|1267.8|1267.3|541
1632329700000|2021-09-22 16:55:00|1267.9|1267.4|1268.1|1267.6|1268.5|1268|1267.8|1267.3|333
1632330000000|2021-09-22 17:00:00|1268|1267.5|1267.1|1266.6|1268|1267.5|1266.9|1266.4|451
1632330300000|2021-09-22 17:05:00|1267.2|1266.7|1267.8|1267.3|1268|1267.5|1267.2|1266.7|464
1632330600000|2021-09-22 17:10:00|1267.9|1267.4|1267.4|1266.9|1267.9|1267.4|1267.4|1266.9|246
1632330900000|2021-09-22 17:15:00|1267.5|1267|1267.1|1266.6|1267.7|1267.2|1267.1|1266.6|389
1632331200000|2021-09-22 17:20:00|1267.2|1266.7|1266.8|1266.3|1267.3|1266.8|1266.5|1266|298
1632331500000|2021-09-22 17:25:00|1266.9|1266.4|1267.8|1267.3|1267.8|1267.3|1266.9|1266.4|271
1632331800000|2021-09-22 17:30:00|1267.7|1267.2|1267.7|1267.2|1268|1267.5|1267.6|1267.1|449
1632332100000|2021-09-22 17:35:00|1267.6|1267.1|1267.7|1267.2|1267.7|1267.2|1267.4|1266.9|237
1632332400000|2021-09-22 17:40:00|1267.6|1267.1|1267.7|1267.2|1267.8|1267.3|1267.5|1267|173
1632332700000|2021-09-22 17:45:00|1267.6|1267.1|1267.6|1267.1|1267.7|1267.2|1267.4|1266.9|130
1632333000000|2021-09-22 17:50:00|1267.5|1267|1267.1|1266.6|1267.5|1267|1266.7|1266.2|191
1632333300000|2021-09-22 17:55:00|1267|1266.5|1267.1|1266.6|1267.2|1266.7|1266.6|1266.1|221
1632333600000|2021-09-22 18:00:00|1266|1265.5|1270.6|1270.1|1270.7|1270.2|1262.1|1261.6|3353
1632333900000|2021-09-22 18:05:00|1270.5|1270|1270.1|1269.6|1271.9|1271.4|1268.8|1268.3|1133
1632334200000|2021-09-22 18:10:00|1270.2|1269.7|1272.4|1271.9|1272.7|1272.2|1270|1269.5|750
1632334500000|2021-09-22 18:15:00|1272.7|1272.2|1271.4|1270.9|1273.7|1273.2|1271.4|1270.9|775
1632334800000|2021-09-22 18:20:00|1271.5|1271|1271.6|1271.1|1272.1|1271.6|1270.9|1270.4|613
1632335100000|2021-09-22 18:25:00|1271.7|1271.2|1273.6|1273.1|1273.8|1273.3|1271.5|1271|439
1632335400000|2021-09-22 18:30:00|1273.5|1273|1273.4|1272.9|1274|1273.5|1271.7|1271.2|886
1632335700000|2021-09-22 18:35:00|1273.1|1272.6|1269.2|1268.7|1274.3|1273.8|1269|1268.5|2081
1632336000000|2021-09-22 18:40:00|1269.1|1268.6|1266.8|1266.3|1269.1|1268.6|1265.8|1265.3|1432
1632336300000|2021-09-22 18:45:00|1266.6|1266.1|1264.2|1263.7|1267.4|1266.9|1263.9|1263.4|992
1632336600000|2021-09-22 18:50:00|1263.9|1263.4|1265.3|1264.8|1266.2|1265.7|1262|1261.5|1084
1632336900000|2021-09-22 18:55:00|1265.2|1264.7|1264.5|1264|1265.9|1265.4|1263.6|1263.1|1245
1632337200000|2021-09-22 19:00:00|1264.4|1263.9|1264.1|1263.6|1264.5|1264|1263|1262.5|754
1632337500000|2021-09-22 19:05:00|1264.3|1263.8|1266|1265.5|1266.1|1265.6|1263.2|1262.7|649
1632337800000|2021-09-22 19:10:00|1265.9|1265.4|1266.1|1265.6|1266.7|1266.2|1265.1|1264.6|787
1632338100000|2021-09-22 19:15:00|1266.2|1265.7|1268.8|1268.3|1268.9|1268.4|1265.8|1265.3|1118
1632338400000|2021-09-22 19:20:00|1268.9|1268.4|1268.4|1267.9|1269.6|1269.1|1267.9|1267.4|1017
1632338700000|2021-09-22 19:25:00|1268.3|1267.8|1267.9|1267.4|1268.6|1268.1|1267|1266.5|737
1632339000000|2021-09-22 19:30:00|1268|1267.5|1267.2|1266.7|1268.5|1268|1266.6|1266.1|746
1632339300000|2021-09-22 19:35:00|1267.1|1266.6|1268.3|1267.8|1268.3|1267.8|1267|1266.5|420
1632339600000|2021-09-22 19:40:00|1268.4|1267.9|1266.3|1265.8|1268.4|1267.9|1266.2|1265.7|545
1632339900000|2021-09-22 19:45:00|1266.2|1265.7|1266.2|1265.7|1267|1266.5|1266.1|1265.6|709
1632340200000|2021-09-22 19:50:00|1266.1|1265.6|1266.2|1265.7|1266.6|1266.1|1265.5|1265|1270
1632340500000|2021-09-22 19:55:00|1266.1|1265.6|1266.1|1265.6|1266.1|1265.6|1265.2|1264.7|5217
1632340800000|2021-09-22 20:00:00|1265.3|1264.3|1265.3|1264.3|1265.3|1264.3|1264.4|1263.4|705
1632341100000|2021-09-22 20:05:00|1265.4|1264.4|1265.3|1264.3|1265.6|1264.6|1264.7|1263.7|121
1632341400000|2021-09-22 20:10:00|1265.2|1264.2|1265.4|1264.4|1265.7|1264.7|1265.2|1264.2|54
1632341700000|2021-09-22 20:15:00|1265.5|1264.5|1265.9|1264.9|1266.2|1265.2|1265.5|1264.5|66
1632342000000|2021-09-22 20:20:00|1266.2|1265.2|1265.6|1264.6|1266.2|1265.2|1265.3|1264.3|34
1632342300000|2021-09-22 20:25:00|1265.9|1264.9|1265.6|1264.6|1266|1265|1265.6|1264.6|35
1632342600000|2021-09-22 20:30:00|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|1264.9|1263.9|2
1632342900000|2021-09-22 20:35:00|1265.2|1264.2|1265.4|1264.4|1265.4|1264.4|1265.2|1264.2|4
1632343200000|2021-09-22 20:40:00|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|2
1632343500000|2021-09-22 20:45:00|1265.4|1264.4|1264.7|1263.7|1265.4|1264.4|1264.7|1263.7|89
1632343800000|2021-09-22 20:50:00|1264.6|1263.6|1264.5|1263.5|1264.6|1263.6|1264.5|1263.5|6
1632344100000|2021-09-22 20:55:00|1265.2|1264.2|1264.7|1263.7|1265.2|1264.2|1264.6|1263.6|8
1632348000000|2021-09-22 22:00:00|1265.2|1263.2|1265.7|1263.7|1265.8|1263.8|1265.1|1263.1|0
1632348300000|2021-09-22 22:05:00|1265.6|1263.6|1265.2|1263.2|1265.6|1263.6|1265.2|1263.2|0
1632348600000|2021-09-22 22:10:00|1265.3|1263.3|1265.6|1263.6|1265.7|1263.7|1265.2|1263.2|0
1632348900000|2021-09-22 22:15:00|1265.7|1263.7|1265.7|1263.7|1265.8|1263.8|1265.5|1263.5|0
1632349200000|2021-09-22 22:20:00|1265.6|1263.6|1265.9|1263.9|1266|1264|1265.5|1263.5|0
1632349500000|2021-09-22 22:25:00|1266|1264|1265.5|1263.5|1266|1264|1265.4|1263.4|0
1632349800000|2021-09-22 22:30:00|1265.6|1263.6|1265.4|1263.4|1266|1264|1265.3|1263.3|0
1632350100000|2021-09-22 22:35:00|1265.3|1263.3|1266|1264|1266.1|1264.1|1265.2|1263.2|0
1632350400000|2021-09-22 22:40:00|1265.9|1263.9|1266|1264|1266.1|1264.1|1265.9|1263.9|0
1632350700000|2021-09-22 22:45:00|1266.1|1264.1|1265.9|1263.9|1266.2|1264.2|1265.9|1263.9|0
1632351000000|2021-09-22 22:50:00|1266|1264|1265.9|1263.9|1266.2|1264.2|1265.9|1263.9|0
1632351300000|2021-09-22 22:55:00|1266|1264|1266.1|1264.1|1266.3|1264.3|1266|1264|0
1632351600000|2021-09-22 23:00:00|1266.2|1264.2|1266.4|1264.4|1266.4|1264.4|1266.2|1264.2|0
1632351900000|2021-09-22 23:05:00|1266.5|1264.5|1266.4|1264.4|1266.6|1264.6|1266.4|1264.4|0
1632352200000|2021-09-22 23:10:00|1266.5|1264.5|1266.8|1264.8|1266.9|1264.9|1266.4|1264.4|0
1632352500000|2021-09-22 23:15:00|1266.9|1264.9|1267.2|1265.2|1267.2|1265.2|1266.9|1264.9|0
1632352800000|2021-09-22 23:20:00|1267.1|1265.1|1266.7|1264.7|1267.2|1265.2|1266.6|1264.6|0
1632353100000|2021-09-22 23:25:00|1266.6|1264.6|1266.7|1264.7|1266.9|1264.9|1266.6|1264.6|0
1632353400000|2021-09-22 23:30:00|1266.8|1264.8|1266.3|1264.3|1266.8|1264.8|1266.2|1264.2|0
1632353700000|2021-09-22 23:35:00|1266.2|1264.2|1266.2|1264.2|1266.5|1264.5|1266.1|1264.1|0
1632354000000|2021-09-22 23:40:00|1266.1|1264.1|1266.2|1264.2|1266.4|1264.4|1266|1264|0
1632354300000|2021-09-22 23:45:00|1266.1|1264.1|1266.1|1264.1|1266.4|1264.4|1266.1|1264.1|0
1632354600000|2021-09-22 23:50:00|1266.2|1264.2|1266.8|1264.8|1266.8|1264.8|1265.9|1263.9|0
1632354900000|2021-09-22 23:55:00|1266.9|1264.9|1266.9|1264.9|1267.1|1265.1|1266.8|1264.8|0
1632355200000|2021-09-23 00:00:00|1267|1265|1268.4|1267.4|1268.7|1267.7|1266.9|1264.9|101
1632355500000|2021-09-23 00:05:00|1268.3|1267.3|1269.9|1268.9|1269.9|1268.9|1268.3|1267.3|95
1632355800000|2021-09-23 00:10:00|1270|1269|1269.8|1268.8|1270|1269|1269.8|1268.8|3
1632356100000|2021-09-23 00:15:00|1269.9|1268.9|1269.7|1268.7|1270|1269|1269.7|1268.7|42
1632356400000|2021-09-23 00:20:00|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1
1632356700000|2021-09-23 00:25:00|1269|1268|1268.5|1267.5|1269|1268|1268.5|1267.5|9
1632357000000|2021-09-23 00:30:00|1268.4|1267.4|1267.9|1266.9|1268.4|1267.4|1267.9|1266.9|26
1632357300000|2021-09-23 00:35:00|1268|1267|1268.2|1267.2|1268.2|1267.2|1267.8|1266.8|13
1632357600000|2021-09-23 00:40:00|1268.3|1267.3|1268.6|1267.6|1268.6|1267.6|1268.3|1267.3|25
1632357900000|2021-09-23 00:45:00|1268.7|1267.7|1269.4|1268.4|1269.7|1268.7|1268.7|1267.7|28
1632358800000|2021-09-23 01:00:00|1268.7|1267.7|1268.6|1267.6|1269.4|1268.4|1268.4|1267.4|11
1632359100000|2021-09-23 01:05:00|1268.3|1267.3|1268.2|1267.2|1268.3|1267.3|1268.1|1267.1|53
1632359400000|2021-09-23 01:10:00|1267.8|1266.8|1265.4|1264.4|1267.8|1266.8|1265.3|1264.3|106
1632359700000|2021-09-23 01:15:00|1265.5|1264.5|1269.4|1268.4|1270.9|1269.9|1265.4|1264.4|118
1632360000000|2021-09-23 01:20:00|1269.6|1268.6|1270.3|1269.3|1271.8|1270.8|1269.6|1268.6|30
1632360300000|2021-09-23 01:25:00|1269.5|1268.5|1270.1|1269.1|1270.1|1269.1|1269.5|1268.5|3
1632360600000|2021-09-23 01:30:00|1270.5|1269.5|1275.5|1274.5|1275.5|1274.5|1270.5|1269.5|178
1632360900000|2021-09-23 01:35:00|1276.1|1275.1|1273.8|1272.8|1277|1276|1273.7|1272.7|94
1632361200000|2021-09-23 01:40:00|1273.9|1272.9|1276.9|1275.9|1276.9|1275.9|1273.9|1272.9|54
1632361500000|2021-09-23 01:45:00|1276.7|1275.7|1275.3|1274.3|1277.8|1276.8|1274.7|1273.7|68
1632361800000|2021-09-23 01:50:00|1275.5|1274.5|1273|1272|1276.2|1275.2|1272.4|1271.4|33
1632362100000|2021-09-23 01:55:00|1273.1|1272.1|1272.5|1271.5|1274.6|1273.6|1271.5|1270.5|56
1632362400000|2021-09-23 02:00:00|1273.3|1272.3|1270.6|1269.6|1273.3|1272.3|1270.6|1269.6|32
1632362700000|2021-09-23 02:05:00|1271.2|1270.2|1272.8|1271.8|1273.1|1272.1|1270.7|1269.7|35
1632363000000|2021-09-23 02:10:00|1272.9|1271.9|1274.2|1273.2|1274.4|1273.4|1272.1|1271.1|199
1632363300000|2021-09-23 02:15:00|1274.1|1273.1|1273.1|1272.1|1274.5|1273.5|1272|1271|184
1632363600000|2021-09-23 02:20:00|1272.5|1271.5|1271.1|1270.1|1273.2|1272.2|1271.1|1270.1|17
1632363900000|2021-09-23 02:25:00|1271.3|1270.3|1271.4|1270.4|1272.4|1271.4|1270.4|1269.4|64
1632364200000|2021-09-23 02:30:00|1271.3|1270.3|1271.2|1270.2|1271.5|1270.5|1270.5|1269.5|12
1632364500000|2021-09-23 02:35:00|1271.7|1270.7|1268.6|1267.6|1271.7|1270.7|1268.6|1267.6|32
1632364800000|2021-09-23 02:40:00|1268.5|1267.5|1268.6|1267.6|1268.9|1267.9|1268|1267|15
1632365100000|2021-09-23 02:45:00|1269.2|1268.2|1269.4|1268.4|1269.8|1268.8|1268.3|1267.3|42
1632365400000|2021-09-23 02:50:00|1269.3|1268.3|1269.8|1268.8|1269.8|1268.8|1268.9|1267.9|37
1632365700000|2021-09-23 02:55:00|1269.4|1268.4|1269|1268|1269.5|1268.5|1268.9|1267.9|11
1632366000000|2021-09-23 03:00:00|1268.8|1267.8|1269.2|1268.2|1269.2|1268.2|1267.3|1266.3|74
1632366300000|2021-09-23 03:05:00|1269|1268|1268|1267|1269|1268|1267.8|1266.8|12
1632366600000|2021-09-23 03:10:00|1268.1|1267.1|1267.9|1266.9|1268.1|1267.1|1267.4|1266.4|13
1632366900000|2021-09-23 03:15:00|1268.1|1267.1|1267.9|1266.9|1268.7|1267.7|1267.7|1266.7|29
1632367200000|2021-09-23 03:20:00|1268.1|1267.1|1269.1|1268.1|1269.1|1268.1|1268.1|1267.1|25
1632367500000|2021-09-23 03:25:00|1270.9|1269.9|1270.2|1269.2|1271.1|1270.1|1270.1|1269.1|117
1632367800000|2021-09-23 03:30:00|1270|1269|1267.6|1266.6|1270|1269|1267.6|1266.6|23
1632368100000|2021-09-23 03:35:00|1267.8|1266.8|1268.7|1267.7|1268.8|1267.8|1267.8|1266.8|11
1632368400000|2021-09-23 03:40:00|1268.5|1267.5|1268|1267|1268.8|1267.8|1267.9|1266.9|51
1632368700000|2021-09-23 03:45:00|1267.8|1266.8|1268.1|1267.1|1268.2|1267.2|1267.7|1266.7|36
1632369000000|2021-09-23 03:50:00|1268.4|1267.4|1268.2|1267.2|1268.7|1267.7|1268.2|1267.2|24
1632369300000|2021-09-23 03:55:00|1268.7|1267.7|1268.6|1267.6|1268.9|1267.9|1268.5|1267.5|55
1632369600000|2021-09-23 04:00:00|1268.8|1267.8|1268.9|1267.9|1269|1268|1268.8|1267.8|4
1632369900000|2021-09-23 04:05:00|1268.8|1267.8|1269|1268|1269|1268|1268.8|1267.8|4
1632370200000|2021-09-23 04:10:00|1269.2|1268.2|1269.2|1268.2|1269.2|1268.2|1269.2|1268.2|3
1632370500000|2021-09-23 04:15:00|1268.8|1267.8|1268.9|1267.9|1268.9|1267.9|1268.8|1267.8|3
1632370800000|2021-09-23 04:20:00|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|2
1632371100000|2021-09-23 04:25:00|1269.1|1268.1|1269.2|1268.2|1269.4|1268.4|1269.1|1268.1|10
1632371400000|2021-09-23 04:30:00|1269.4|1268.4|1269|1268|1269.9|1268.9|1269|1268|28
1632371700000|2021-09-23 04:35:00|1269.3|1268.3|1269.3|1268.3|1269.4|1268.4|1269.3|1268.3|6
1632372000000|2021-09-23 04:40:00|1269.2|1268.2|1269.2|1268.2|1269.4|1268.4|1269.2|1268.2|5
1632372300000|2021-09-23 04:45:00|1269.3|1268.3|1269|1268|1269.3|1268.3|1268.7|1267.7|27
1632372600000|2021-09-23 04:50:00|1269.4|1268.4|1269.4|1268.4|1269.5|1268.5|1268.8|1267.8|27
1632372900000|2021-09-23 04:55:00|1269.5|1268.5|1270.1|1269.1|1270.1|1269.1|1269.4|1268.4|87
1632373200000|2021-09-23 05:00:00|1269.9|1268.9|1269.3|1268.3|1270|1269|1268.9|1267.9|96
1632373500000|2021-09-23 05:05:00|1269.2|1268.2|1270|1269|1270|1269|1269.2|1268.2|9
1632373800000|2021-09-23 05:10:00|1270.2|1269.2|1269.3|1268.3|1270.2|1269.2|1269.3|1268.3|6
1632374100000|2021-09-23 05:15:00|1269.2|1268.2|1269.4|1268.4|1270.3|1269.3|1269.2|1268.2|60
1632374400000|2021-09-23 05:20:00|1268.7|1267.7|1268.3|1267.3|1268.7|1267.7|1267.7|1266.7|17
1632374700000|2021-09-23 05:25:00|1268|1267|1267.6|1266.6|1268.1|1267.1|1267.3|1266.3|10
1632375000000|2021-09-23 05:30:00|1268.3|1267.3|1268.3|1267.3|1268.6|1267.6|1267.7|1266.7|6
1632375300000|2021-09-23 05:35:00|1267.6|1266.6|1269.5|1268.5|1269.9|1268.9|1267.6|1266.6|31
1632375600000|2021-09-23 05:40:00|1269.8|1268.8|1269.5|1268.5|1270|1269|1269.4|1268.4|7
1632375900000|2021-09-23 05:45:00|1270.1|1269.1|1270.5|1269.5|1271|1270|1270.1|1269.1|14
1632376200000|2021-09-23 05:50:00|1271.1|1270.1|1271|1270|1271.3|1270.3|1270.8|1269.8|17
1632376500000|2021-09-23 05:55:00|1271.1|1270.1|1271.3|1270.3|1271.6|1270.6|1270.9|1269.9|70
1632376800000|2021-09-23 06:00:00|1270.8|1269.8|1269.7|1268.7|1271.4|1270.4|1269.7|1268.7|46
1632377100000|2021-09-23 06:05:00|1269.3|1268.3|1268.8|1267.8|1269.5|1268.5|1268.8|1267.8|47
1632377400000|2021-09-23 06:10:00|1268.6|1267.6|1269.1|1268.1|1269.1|1268.1|1268.4|1267.4|39
1632377700000|2021-09-23 06:15:00|1269|1268|1268.8|1267.8|1269.4|1268.4|1268.8|1267.8|42
1632378000000|2021-09-23 06:20:00|1268.7|1267.7|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|45
1632378300000|2021-09-23 06:25:00|1269|1268|1269.6|1268.6|1269.7|1268.7|1268.6|1267.6|47
1632378600000|2021-09-23 06:30:00|1269.5|1268.5|1270.6|1269.6|1270.6|1269.6|1269.5|1268.5|50
1632378900000|2021-09-23 06:35:00|1270.5|1269.5|1271|1270|1271.4|1270.4|1270.5|1269.5|69
1632379200000|2021-09-23 06:40:00|1270.9|1269.9|1271.3|1270.3|1271.4|1270.4|1270.4|1269.4|40
1632379500000|2021-09-23 06:45:00|1271.5|1270.5|1272.2|1271.2|1272.3|1271.3|1271.3|1270.3|124
1632379800000|2021-09-23 06:50:00|1272.3|1271.3|1272.5|1271.5|1273.1|1272.1|1272.1|1271.1|163
1632380100000|2021-09-23 06:55:00|1272.6|1271.6|1272.3|1271.3|1272.8|1271.8|1272|1271|172
1632380400000|2021-09-23 07:00:00|1272.4|1271.4|1271.6|1270.6|1272.7|1271.7|1271.5|1270.5|353
1632380700000|2021-09-23 07:05:00|1271.7|1270.7|1271.7|1270.7|1272|1271|1271.5|1270.5|197
1632381000000|2021-09-23 07:10:00|1271.8|1270.8|1271.3|1270.3|1272|1271|1271.2|1270.2|129
1632381300000|2021-09-23 07:15:00|1271.2|1270.2|1270.8|1269.8|1271.4|1270.4|1270.6|1269.6|175
1632381600000|2021-09-23 07:20:00|1270.6|1269.6|1270.9|1269.9|1271.2|1270.2|1270.5|1269.5|113
1632381900000|2021-09-23 07:25:00|1271|1270|1270.9|1269.9|1271.4|1270.4|1270.9|1269.9|74
1632382200000|2021-09-23 07:30:00|1270|1269|1271.4|1270.4|1272.4|1271.4|1270|1269|320
1632382500000|2021-09-23 07:35:00|1271.5|1270.5|1271.5|1270.5|1271.9|1270.9|1271.3|1270.3|177
1632382800000|2021-09-23 07:40:00|1271.6|1270.6|1272.6|1271.6|1272.6|1271.6|1271.6|1270.6|187
1632383100000|2021-09-23 07:45:00|1272.8|1271.8|1272.6|1271.6|1273.1|1272.1|1272.1|1271.1|533
1632383400000|2021-09-23 07:50:00|1272.5|1271.5|1272.3|1271.3|1272.8|1271.8|1272.2|1271.2|182
1632383700000|2021-09-23 07:55:00|1272.2|1271.2|1272.4|1271.4|1272.7|1271.7|1271.7|1270.7|450
1632384000000|2021-09-23 08:00:00|1272.5|1271.5|1272.9|1271.9|1273|1272|1272.3|1271.3|234
1632384300000|2021-09-23 08:05:00|1273|1272|1273.3|1272.3|1273.6|1272.6|1272.9|1271.9|290
1632384600000|2021-09-23 08:10:00|1273.2|1272.2|1274.1|1273.1|1274.1|1273.1|1273.1|1272.1|207
1632384900000|2021-09-23 08:15:00|1274.2|1273.2|1274.7|1273.7|1274.8|1273.8|1274.1|1273.1|150
1632385200000|2021-09-23 08:20:00|1274.8|1273.8|1274.6|1273.6|1275|1274|1274.3|1273.3|208
1632385500000|2021-09-23 08:25:00|1274.7|1273.7|1274.7|1273.7|1275.1|1274.1|1274.4|1273.4|116
1632385800000|2021-09-23 08:30:00|1274.8|1273.8|1274.8|1273.8|1275|1274|1274.5|1273.5|94
1632386100000|2021-09-23 08:35:00|1274.7|1273.7|1275.5|1274.5|1275.6|1274.6|1274.7|1273.7|108
1632386400000|2021-09-23 08:40:00|1275.8|1274.8|1276|1275|1276.1|1275.1|1275.8|1274.8|160
1632386700000|2021-09-23 08:45:00|1275.9|1274.9|1276|1275|1276.1|1275.1|1275.8|1274.8|146
1632387000000|2021-09-23 08:50:00|1275.9|1274.9|1275.8|1274.8|1275.9|1274.9|1275.5|1274.5|118
1632387300000|2021-09-23 08:55:00|1275.9|1274.9|1275.6|1274.6|1276|1275|1275.6|1274.6|35
1632387600000|2021-09-23 09:00:00|1275.7|1274.7|1276.5|1275.5|1276.6|1275.6|1275.6|1274.6|277
1632387900000|2021-09-23 09:05:00|1276.4|1275.4|1277.8|1276.8|1278.6|1277.6|1276.4|1275.4|2119
1632388200000|2021-09-23 09:10:00|1277.6|1276.6|1278.6|1277.6|1279|1278|1277.5|1276.5|562
1632388500000|2021-09-23 09:15:00|1278.4|1277.4|1281|1280|1281.4|1280.4|1278.1|1277.1|1177
1632388800000|2021-09-23 09:20:00|1280.9|1279.9|1281|1280|1281.5|1280.5|1280.7|1279.7|270
1632389100000|2021-09-23 09:25:00|1280.7|1279.7|1279.2|1278.2|1280.9|1279.9|1279.2|1278.2|294
1632389400000|2021-09-23 09:30:00|1279.3|1278.3|1279|1278|1279.4|1278.4|1278.8|1277.8|97
1632389700000|2021-09-23 09:35:00|1279.1|1278.1|1279.2|1278.2|1279.4|1278.4|1279|1278|70
1632390000000|2021-09-23 09:40:00|1279.1|1278.1|1278.2|1277.2|1279.2|1278.2|1278|1277|67
1632390300000|2021-09-23 09:45:00|1277.8|1276.8|1277.4|1276.4|1278|1277|1277.3|1276.3|46
1632390600000|2021-09-23 09:50:00|1277.1|1276.1|1277.2|1276.2|1277.4|1276.4|1276.8|1275.8|207
1632390900000|2021-09-23 09:55:00|1277.1|1276.1|1277.1|1276.1|1277.5|1276.5|1277.1|1276.1|160
1632391200000|2021-09-23 10:00:00|1277|1276|1277.5|1276.5|1277.5|1276.5|1277|1276|85
1632391500000|2021-09-23 10:05:00|1277.4|1276.4|1277.3|1276.3|1277.8|1276.8|1277.3|1276.3|60
1632391800000|2021-09-23 10:10:00|1277.4|1276.4|1269.9|1268.9|1277.8|1276.8|1265.3|1264.3|2602
1632392100000|2021-09-23 10:15:00|1269.8|1268.8|1270.6|1269.6|1271.9|1270.9|1267.6|1266.6|493
1632392400000|2021-09-23 10:20:00|1269.4|1268.4|1269.6|1268.6|1270.8|1269.8|1268.9|1267.9|441
1632392700000|2021-09-23 10:25:00|1269.8|1268.8|1271|1270|1271.2|1270.2|1269.6|1268.6|158
1632393000000|2021-09-23 10:30:00|1270.7|1269.7|1271.2|1270.2|1271.2|1270.2|1270.2|1269.2|43
1632393300000|2021-09-23 10:35:00|1270.9|1269.9|1270.4|1269.4|1271.1|1270.1|1270.4|1269.4|57
1632393600000|2021-09-23 10:40:00|1270.5|1269.5|1271.6|1270.6|1271.6|1270.6|1270.5|1269.5|94
1632393900000|2021-09-23 10:45:00|1271.8|1270.8|1270.2|1269.2|1271.9|1270.9|1269.7|1268.7|863
1632394200000|2021-09-23 10:50:00|1270.3|1269.3|1270.7|1269.7|1270.8|1269.8|1269.4|1268.4|34
1632394500000|2021-09-23 10:55:00|1270.5|1269.5|1270.5|1269.5|1270.8|1269.8|1270|1269|24
1632394800000|2021-09-23 11:00:00|1270.2|1269.2|1270.2|1269.2|1270.8|1269.8|1270|1269|60
1632395100000|2021-09-23 11:05:00|1270.4|1269.4|1271.2|1270.2|1271.2|1270.2|1270.4|1269.4|33
1632395400000|2021-09-23 11:10:00|1271.1|1270.1|1270.6|1269.6|1271.4|1270.4|1270.5|1269.5|34
1632395700000|2021-09-23 11:15:00|1270.9|1269.9|1271|1270|1271.3|1270.3|1270.7|1269.7|92
1632396000000|2021-09-23 11:20:00|1271.3|1270.3|1271.1|1270.1|1271.6|1270.6|1270.9|1269.9|40
1632396300000|2021-09-23 11:25:00|1271|1270|1270.7|1269.7|1271|1270|1270.6|1269.6|34
1632396600000|2021-09-23 11:30:00|1270.8|1269.8|1272.5|1271.5|1272.5|1271.5|1270.8|1269.8|28
1632396900000|2021-09-23 11:35:00|1272.4|1271.4|1272.3|1271.3|1272.6|1271.6|1272.1|1271.1|84
1632397200000|2021-09-23 11:40:00|1272.4|1271.4|1272.8|1271.8|1273.2|1272.2|1272.3|1271.3|209
1632397500000|2021-09-23 11:45:00|1272.7|1271.7|1272.8|1271.8|1272.8|1271.8|1272.5|1271.5|749
1632397800000|2021-09-23 11:50:00|1272.9|1271.9|1272.9|1271.9|1272.9|1271.9|1272.6|1271.6|111
1632398100000|2021-09-23 11:55:00|1272.7|1271.7|1273.1|1272.1|1273.2|1272.2|1272.7|1271.7|1211
1632398400000|2021-09-23 12:00:00|1273.2|1272.2|1272|1271|1273.2|1272.2|1271.4|1270.4|1572
1632398700000|2021-09-23 12:05:00|1271.9|1270.9|1271.6|1270.6|1272.1|1271.1|1271.5|1270.5|217
1632399000000|2021-09-23 12:10:00|1271.8|1270.8|1270.1|1269.1|1271.8|1270.8|1270.1|1269.1|133
1632399300000|2021-09-23 12:15:00|1270|1269|1271.1|1270.1|1271.7|1270.7|1270|1269|106
1632399600000|2021-09-23 12:20:00|1271.2|1270.2|1271.6|1270.6|1271.7|1270.7|1270.9|1269.9|51
1632399900000|2021-09-23 12:25:00|1271.5|1270.5|1271.3|1270.3|1271.6|1270.6|1271.2|1270.2|42
1632400200000|2021-09-23 12:30:00|1270.9|1269.9|1271.7|1270.7|1272.1|1271.1|1270.9|1269.9|94
1632400500000|2021-09-23 12:35:00|1271.6|1270.6|1271.6|1270.6|1271.9|1270.9|1271.4|1270.4|253
1632400800000|2021-09-23 12:40:00|1271.4|1270.4|1271.9|1270.9|1271.9|1270.9|1271.4|1270.4|82
1632401100000|2021-09-23 12:45:00|1271.8|1270.8|1272.2|1271.2|1272.5|1271.5|1271.5|1270.5|55
1632401400000|2021-09-23 12:50:00|1271.9|1270.9|1270.6|1269.6|1272.2|1271.2|1270.6|1269.6|295
1632401700000|2021-09-23 12:55:00|1270.7|1269.7|1270.3|1269.3|1271.3|1270.3|1269.8|1268.8|265
1632402000000|2021-09-23 13:00:00|1270.1|1269.1|1269.6|1268.6|1270.3|1269.3|1269.1|1268.1|402
1632402300000|2021-09-23 13:05:00|1269.5|1268.5|1269.1|1268.1|1269.6|1268.6|1268.4|1267.4|157
1632402600000|2021-09-23 13:10:00|1269|1268|1268.5|1267.5|1269.1|1268.1|1268|1267|298
1632402900000|2021-09-23 13:15:00|1268.6|1267.6|1269.2|1268.2|1269.4|1268.4|1268.5|1267.5|138
1632403200000|2021-09-23 13:20:00|1269|1268|1269.6|1268.6|1269.8|1268.8|1268.8|1267.8|111
1632403500000|2021-09-23 13:25:00|1269.5|1268.5|1270.1|1269.1|1270.3|1269.3|1269.1|1268.1|476
1632403800000|2021-09-23 13:30:00|1270|1269.5|1267.7|1267.2|1270.2|1269.7|1267.6|1267.1|3103
1632404100000|2021-09-23 13:35:00|1267.6|1267.1|1270.6|1270.1|1270.6|1270.1|1267.3|1266.8|2129
1632404400000|2021-09-23 13:40:00|1270.7|1270.2|1270.7|1270.2|1271.2|1270.7|1269.8|1269.3|1433
1632404700000|2021-09-23 13:45:00|1270.6|1270.1|1270|1269.5|1271.6|1271.1|1269.8|1269.3|1523
1632405000000|2021-09-23 13:50:00|1270.1|1269.6|1271.6|1271.1|1271.9|1271.4|1270.1|1269.6|1014
1632405300000|2021-09-23 13:55:00|1271.7|1271.2|1271.9|1271.4|1272.6|1272.1|1271.6|1271.1|922
1632405600000|2021-09-23 14:00:00|1272.1|1271.6|1273.1|1272.6|1273.5|1273|1272|1271.5|1179
1632405900000|2021-09-23 14:05:00|1273.2|1272.7|1272.4|1271.9|1273.3|1272.8|1272|1271.5|741
1632406200000|2021-09-23 14:10:00|1272.5|1272|1273|1272.5|1273.4|1272.9|1272.5|1272|523
1632406500000|2021-09-23 14:15:00|1273.1|1272.6|1270.6|1270.1|1273.6|1273.1|1270.3|1269.8|1506
1632406800000|2021-09-23 14:20:00|1270.7|1270.2|1272.6|1272.1|1272.8|1272.3|1270.5|1270|1894
1632407100000|2021-09-23 14:25:00|1272.7|1272.2|1271.1|1270.6|1272.7|1272.2|1270.8|1270.3|1289
1632407400000|2021-09-23 14:30:00|1270.9|1270.4|1272|1271.5|1272|1271.5|1270.8|1270.3|904
1632407700000|2021-09-23 14:35:00|1272.1|1271.6|1270.7|1270.2|1272.2|1271.7|1270.2|1269.7|1014
1632408000000|2021-09-23 14:40:00|1270.8|1270.3|1270.7|1270.2|1270.9|1270.4|1270.3|1269.8|548
1632408300000|2021-09-23 14:45:00|1270.6|1270.1|1271.3|1270.8|1271.4|1270.9|1270.4|1269.9|885
1632408600000|2021-09-23 14:50:00|1271.2|1270.7|1272|1271.5|1272|1271.5|1271.2|1270.7|656
1632408900000|2021-09-23 14:55:00|1272.1|1271.6|1271.9|1271.4|1272.2|1271.7|1271.7|1271.2|475
1632409200000|2021-09-23 15:00:00|1272|1271.5|1271.2|1270.7|1272|1271.5|1271.1|1270.6|666
1632409500000|2021-09-23 15:05:00|1271.3|1270.8|1270.7|1270.2|1271.8|1271.3|1270.5|1270|691
1632409800000|2021-09-23 15:10:00|1270.6|1270.1|1271|1270.5|1271.3|1270.8|1270.6|1270.1|422
1632410100000|2021-09-23 15:15:00|1270.9|1270.4|1269.9|1269.4|1271.3|1270.8|1269.9|1269.4|488
1632410400000|2021-09-23 15:20:00|1269.8|1269.3|1270|1269.5|1270|1269.5|1269.2|1268.7|841
1632410700000|2021-09-23 15:25:00|1269.9|1269.4|1270.7|1270.2|1271.3|1270.8|1269.8|1269.3|1020
1632411000000|2021-09-23 15:30:00|1271|1270.5|1270.7|1270.2|1271.1|1270.6|1270.4|1269.9|594
1632411300000|2021-09-23 15:35:00|1270.6|1270.1|1271|1270.5|1271.3|1270.8|1270.5|1270|210
1632411600000|2021-09-23 15:40:00|1270.9|1270.4|1270.2|1269.7|1271|1270.5|1269.7|1269.2|244
1632411900000|2021-09-23 15:45:00|1270.1|1269.6|1270.4|1269.9|1270.8|1270.3|1269.9|1269.4|763
1632412200000|2021-09-23 15:50:00|1270.6|1270.1|1271|1270.5|1271|1270.5|1270.3|1269.8|256
1632412500000|2021-09-23 15:55:00|1271.1|1270.6|1271.6|1271.1|1271.6|1271.1|1270.9|1270.4|540
1632412800000|2021-09-23 16:00:00|1271.5|1271|1270.7|1270.2|1271.5|1271|1270.5|1270|151
1632413100000|2021-09-23 16:05:00|1270.8|1270.3|1271.2|1270.7|1271.4|1270.9|1270.4|1269.9|693
1632413400000|2021-09-23 16:10:00|1271.3|1270.8|1271.7|1271.2|1272.2|1271.7|1271.1|1270.6|853
1632413700000|2021-09-23 16:15:00|1271.6|1271.1|1271.8|1271.3|1271.9|1271.4|1271.4|1270.9|226
1632414000000|2021-09-23 16:20:00|1271.7|1271.2|1271.8|1271.3|1271.9|1271.4|1271.6|1271.1|176
1632414300000|2021-09-23 16:25:00|1271.6|1271.1|1272.6|1272.1|1272.6|1272.1|1271.4|1270.9|674
1632414600000|2021-09-23 16:30:00|1272.5|1272|1272.5|1272|1272.6|1272.1|1272.2|1271.7|190
1632414900000|2021-09-23 16:35:00|1272.6|1272.1|1273|1272.5|1273.1|1272.6|1272.4|1271.9|164
1632415200000|2021-09-23 16:40:00|1273.1|1272.6|1272.8|1272.3|1273.1|1272.6|1272.5|1272|199
1632415500000|2021-09-23 16:45:00|1272.9|1272.4|1273.3|1272.8|1273.3|1272.8|1272.7|1272.2|108
1632415800000|2021-09-23 16:50:00|1273.4|1272.9|1272.9|1272.4|1273.4|1272.9|1272.9|1272.4|101
1632416100000|2021-09-23 16:55:00|1273|1272.5|1272.7|1272.2|1273.1|1272.6|1272.4|1271.9|110
1632416400000|2021-09-23 17:00:00|1272.6|1272.1|1273.1|1272.6|1273.1|1272.6|1272.5|1272|92
1632416700000|2021-09-23 17:05:00|1273.3|1272.8|1274.3|1273.8|1274.3|1273.8|1273.2|1272.7|348
1632417000000|2021-09-23 17:10:00|1274.2|1273.7|1273.9|1273.4|1274.2|1273.7|1273.7|1273.2|81
1632417300000|2021-09-23 17:15:00|1273.8|1273.3|1273.9|1273.4|1274.2|1273.7|1273.8|1273.3|236
1632417600000|2021-09-23 17:20:00|1274|1273.5|1274.2|1273.7|1274.4|1273.9|1273.8|1273.3|134
1632417900000|2021-09-23 17:25:00|1274.1|1273.6|1274.3|1273.8|1274.4|1273.9|1274.1|1273.6|119
1632418200000|2021-09-23 17:30:00|1274.4|1273.9|1274.2|1273.7|1274.8|1274.3|1274|1273.5|387
1632418500000|2021-09-23 17:35:00|1274.3|1273.8|1274.5|1274|1274.8|1274.3|1274.2|1273.7|348
1632418800000|2021-09-23 17:40:00|1274.6|1274.1|1274.5|1274|1274.8|1274.3|1274.4|1273.9|119
1632419100000|2021-09-23 17:45:00|1274.6|1274.1|1274.4|1273.9|1274.6|1274.1|1274.3|1273.8|179
1632419400000|2021-09-23 17:50:00|1274.5|1274|1275.1|1274.6|1275.2|1274.7|1274.4|1273.9|196
1632419700000|2021-09-23 17:55:00|1275|1274.5|1274.8|1274.3|1275.1|1274.6|1274.7|1274.2|232
1632420000000|2021-09-23 18:00:00|1274.7|1274.2|1274.1|1273.6|1274.7|1274.2|1274.1|1273.6|252
1632420300000|2021-09-23 18:05:00|1274|1273.5|1273.4|1272.9|1274|1273.5|1273.3|1272.8|170
1632420600000|2021-09-23 18:10:00|1273.3|1272.8|1273.3|1272.8|1273.4|1272.9|1273|1272.5|219
1632420900000|2021-09-23 18:15:00|1273.4|1272.9|1273.1|1272.6|1273.4|1272.9|1272.9|1272.4|327
1632421200000|2021-09-23 18:20:00|1273.2|1272.7|1273.3|1272.8|1273.6|1273.1|1273.2|1272.7|182
1632421500000|2021-09-23 18:25:00|1273.2|1272.7|1273.1|1272.6|1273.3|1272.8|1272.9|1272.4|105
1632421800000|2021-09-23 18:30:00|1273.2|1272.7|1273.4|1272.9|1273.6|1273.1|1273.2|1272.7|296
1632422100000|2021-09-23 18:35:00|1273.5|1273|1273.2|1272.7|1273.5|1273|1273|1272.5|153
1632422400000|2021-09-23 18:40:00|1273.3|1272.8|1272.6|1272.1|1273.3|1272.8|1272.5|1272|132
1632422700000|2021-09-23 18:45:00|1272.7|1272.2|1272.8|1272.3|1272.9|1272.4|1272.4|1271.9|657
1632423000000|2021-09-23 18:50:00|1272.9|1272.4|1272.8|1272.3|1273.1|1272.6|1272.7|1272.2|310
1632423300000|2021-09-23 18:55:00|1272.9|1272.4|1273.2|1272.7|1273.4|1272.9|1272.8|1272.3|158
1632423600000|2021-09-23 19:00:00|1273.3|1272.8|1273.1|1272.6|1273.4|1272.9|1272.7|1272.2|184
1632423900000|2021-09-23 19:05:00|1273.2|1272.7|1272.6|1272.1|1273.2|1272.7|1272.6|1272.1|131
1632424200000|2021-09-23 19:10:00|1272.5|1272|1272.4|1271.9|1272.5|1272|1272.2|1271.7|215
1632424500000|2021-09-23 19:15:00|1272.3|1271.8|1272.7|1272.2|1273|1272.5|1272.3|1271.8|222
1632424800000|2021-09-23 19:20:00|1272.6|1272.1|1273.1|1272.6|1273.1|1272.6|1272.5|1272|168
1632425100000|2021-09-23 19:25:00|1273|1272.5|1272.9|1272.4|1273.1|1272.6|1272.7|1272.2|125
1632425400000|2021-09-23 19:30:00|1272.8|1272.3|1273.4|1272.9|1273.4|1272.9|1272.6|1272.1|405
1632425700000|2021-09-23 19:35:00|1273.5|1273|1273.6|1273.1|1273.7|1273.2|1273.3|1272.8|314
1632426000000|2021-09-23 19:40:00|1273.5|1273|1273.7|1273.2|1274.1|1273.6|1273.3|1272.8|306
1632426300000|2021-09-23 19:45:00|1273.6|1273.1|1273.6|1273.1|1273.9|1273.4|1273.2|1272.7|517
1632426600000|2021-09-23 19:50:00|1273.7|1273.2|1274|1273.5|1274.2|1273.7|1273.4|1272.9|981
1632426900000|2021-09-23 19:55:00|1274.1|1273.6|1273.6|1273.1|1274.5|1274|1273.5|1273|6261
1632427200000|2021-09-23 20:00:00|1273.8|1272.8|1273.3|1272.3|1273.9|1272.9|1273.3|1272.3|770
1632427500000|2021-09-23 20:05:00|1273.4|1272.4|1273.4|1272.4|1273.9|1272.9|1273.4|1272.4|72
1632427800000|2021-09-23 20:10:00|1273.6|1272.6|1274.5|1273.5|1274.5|1273.5|1273.6|1272.6|64
1632428100000|2021-09-23 20:15:00|1274.6|1273.6|1274.5|1273.5|1274.9|1273.9|1274.5|1273.5|49
1632428400000|2021-09-23 20:20:00|1274.3|1273.3|1274.4|1273.4|1274.4|1273.4|1274.3|1273.3|11
1632428700000|2021-09-23 20:25:00|1274.3|1273.3|1274|1273|1274.3|1273.3|1274|1273|23
1632429000000|2021-09-23 20:30:00|1273.9|1272.9|1274.4|1273.4|1274.4|1273.4|1273.5|1272.5|22
1632429600000|2021-09-23 20:40:00|1273.5|1272.5|1273.3|1272.3|1273.5|1272.5|1273.3|1272.3|37
1632429900000|2021-09-23 20:45:00|1273.1|1272.1|1273.2|1272.2|1273.2|1272.2|1273|1272|72
1632430200000|2021-09-23 20:50:00|1273.3|1272.3|1273.3|1272.3|1273.6|1272.6|1273.3|1272.3|7
1632430500000|2021-09-23 20:55:00|1273.2|1272.2|1274.5|1273.5|1275.4|1274.4|1273.2|1272.2|176
1632430800000|2021-09-23 21:00:00|1275.6|1274.6|1275.8|1274.8|1275.8|1274.8|1275.6|1274.6|4
1632433800000|2021-09-23 21:50:00|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1
1632434400000|2021-09-23 22:00:00|1275.6|1273.6|1275.7|1273.7|1275.8|1273.8|1275.4|1273.4|0
1632434700000|2021-09-23 22:05:00|1275.6|1273.6|1276.1|1274.1|1276.1|1274.1|1275.6|1273.6|0
1632435000000|2021-09-23 22:10:00|1276|1274|1276.1|1274.1|1276.5|1274.5|1276|1274|0
1632435300000|2021-09-23 22:15:00|1276.2|1274.2|1276|1274|1276.2|1274.2|1275.9|1273.9|0
1632435600000|2021-09-23 22:20:00|1276.1|1274.1|1275.8|1273.8|1276.1|1274.1|1275.7|1273.7|0
1632435900000|2021-09-23 22:25:00|1275.9|1273.9|1276|1274|1276.1|1274.1|1275.8|1273.8|0
1632436200000|2021-09-23 22:30:00|1276.2|1274.2|1275.8|1273.8|1276.3|1274.3|1275.8|1273.8|0
1632436500000|2021-09-23 22:35:00|1275.9|1273.9|1276.1|1274.1|1276.1|1274.1|1275.9|1273.9|0
1632436800000|2021-09-23 22:40:00|1276.2|1274.2|1276.2|1274.2|1276.4|1274.4|1276.2|1274.2|0
1632437100000|2021-09-23 22:45:00|1276.3|1274.3|1276.5|1274.5|1276.5|1274.5|1276.3|1274.3|0
1632437400000|2021-09-23 22:50:00|1276.4|1274.4|1276.4|1274.4|1276.5|1274.5|1276.3|1274.3|0
1632437700000|2021-09-23 22:55:00|1276.3|1274.3|1276.3|1274.3|1276.4|1274.4|1276.2|1274.2|0
1632438000000|2021-09-23 23:00:00|1276.4|1274.4|1276.5|1274.5|1276.5|1274.5|1276.3|1274.3|0
1632438300000|2021-09-23 23:05:00|1276.4|1274.4|1276.5|1274.5|1276.5|1274.5|1276.4|1274.4|0
1632438600000|2021-09-23 23:10:00|1276.6|1274.6|1276.5|1274.5|1276.8|1274.8|1276.5|1274.5|0
1632438900000|2021-09-23 23:15:00|1276.6|1274.6|1276.7|1274.7|1276.7|1274.7|1276.6|1274.6|0
1632439200000|2021-09-23 23:20:00|1276.6|1274.6|1276.5|1274.5|1276.8|1274.8|1276.4|1274.4|0
1632439500000|2021-09-23 23:25:00|1276.6|1274.6|1276.4|1274.4|1276.7|1274.7|1276.4|1274.4|0
1632439800000|2021-09-23 23:30:00|1276.3|1274.3|1276.7|1274.7|1276.7|1274.7|1275.6|1273.6|0
1632440100000|2021-09-23 23:35:00|1276.6|1274.6|1276.9|1274.9|1276.9|1274.9|1276.6|1274.6|0
1632440400000|2021-09-23 23:40:00|1276.8|1274.8|1276.7|1274.7|1277|1275|1276.6|1274.6|0
1632440700000|2021-09-23 23:45:00|1276.6|1274.6|1276.2|1274.2|1276.7|1274.7|1276|1274|0
1632441000000|2021-09-23 23:50:00|1276.3|1274.3|1276.5|1274.5|1276.5|1274.5|1276.2|1274.2|0
1632441300000|2021-09-23 23:55:00|1276.4|1274.4|1276|1274|1276.5|1274.5|1275.9|1273.9|0
1632441600000|2021-09-24 00:00:00|1276.1|1274.1|1275.2|1274.2|1276.1|1274.4|1273.8|1272.8|5
1632441900000|2021-09-24 00:05:00|1274.3|1273.3|1275.2|1274.2|1275.4|1274.4|1274.3|1273.3|55
1632442200000|2021-09-24 00:10:00|1275.1|1274.1|1276|1275|1276.1|1275.1|1275.1|1274.1|43
1632442500000|2021-09-24 00:15:00|1276.7|1275.7|1277|1276|1277|1276|1276.2|1275.2|72
1632442800000|2021-09-24 00:20:00|1277.4|1276.4|1278|1277|1278.1|1277.1|1277.4|1276.4|19
1632443100000|2021-09-24 00:25:00|1277.7|1276.7|1277|1276|1278.1|1277.1|1277|1276|52
1632443400000|2021-09-24 00:30:00|1277.1|1276.1|1277|1276|1277.7|1276.7|1277|1276|61
1632443700000|2021-09-24 00:35:00|1277.2|1276.2|1276.7|1275.7|1277.3|1276.3|1276.7|1275.7|24
1632444000000|2021-09-24 00:40:00|1277|1276|1276.8|1275.8|1277|1276|1276.5|1275.5|25
1632444300000|2021-09-24 00:45:00|1276.9|1275.9|1276.3|1275.3|1277.3|1276.3|1276|1275|94
1632444600000|2021-09-24 00:50:00|1276.4|1275.4|1275.9|1274.9|1276.5|1275.5|1275.9|1274.9|52
1632444900000|2021-09-24 00:55:00|1276.1|1275.1|1276.3|1275.3|1276.4|1275.4|1276|1275|55
1632445200000|2021-09-24 01:00:00|1275.9|1274.9|1275.9|1274.9|1276.7|1275.7|1275.8|1274.8|39
1632445500000|2021-09-24 01:05:00|1276|1275|1277.3|1276.3|1277.3|1276.3|1276|1275|6
1632445800000|2021-09-24 01:10:00|1276.2|1275.2|1276.4|1275.4|1276.4|1275.4|1276.2|1275.2|3
1632446100000|2021-09-24 01:15:00|1277|1276|1274.8|1273.8|1277.1|1276.1|1274.2|1273.2|39
1632446400000|2021-09-24 01:20:00|1276.7|1275.7|1275.8|1274.8|1276.7|1275.7|1275.8|1274.8|16
1632446700000|2021-09-24 01:25:00|1277.1|1276.1|1279.3|1278.3|1279.5|1278.5|1277|1276|71
1632447000000|2021-09-24 01:30:00|1279|1278|1277.5|1276.5|1279.6|1278.6|1276.7|1275.7|154
1632447300000|2021-09-24 01:35:00|1277|1276|1277|1276|1278.5|1277.5|1276.4|1275.4|80
1632447600000|2021-09-24 01:40:00|1276.3|1275.3|1274.5|1273.5|1276.5|1275.5|1274.5|1273.5|120
1632447900000|2021-09-24 01:45:00|1274.4|1273.4|1272.9|1271.9|1274.4|1273.4|1272.9|1271.9|40
1632448200000|2021-09-24 01:50:00|1272.7|1271.7|1273.4|1272.4|1274.4|1273.4|1272|1271|236
1632448500000|2021-09-24 01:55:00|1272.9|1271.9|1269.9|1268.9|1272.9|1271.9|1269.5|1268.5|109
1632448800000|2021-09-24 02:00:00|1270|1269|1273.4|1272.4|1273.4|1272.4|1269.9|1268.9|53
1632449100000|2021-09-24 02:05:00|1273.5|1272.5|1275.1|1274.1|1275.2|1274.2|1273.4|1272.4|61
1632449400000|2021-09-24 02:10:00|1275.5|1274.5|1274.7|1273.7|1275.6|1274.6|1274.4|1273.4|25
1632449700000|2021-09-24 02:15:00|1274.8|1273.8|1273.9|1272.9|1274.8|1273.8|1273|1272|24
1632450000000|2021-09-24 02:20:00|1273.5|1272.5|1274|1273|1274|1273|1273.2|1272.2|7
1632450300000|2021-09-24 02:25:00|1274.6|1273.6|1274.8|1273.8|1275.4|1274.4|1274.6|1273.6|12
1632450600000|2021-09-24 02:30:00|1275.9|1274.9|1276.1|1275.1|1276.5|1275.5|1275.4|1274.4|80
1632450900000|2021-09-24 02:35:00|1275|1274|1275.2|1274.2|1275.4|1274.4|1274.2|1273.2|20
1632451200000|2021-09-24 02:40:00|1275.9|1274.9|1277.6|1276.6|1277.6|1276.6|1275.8|1274.8|15
1632451500000|2021-09-24 02:45:00|1277.7|1276.7|1278|1277|1278|1277|1277.1|1276.1|26
1632451800000|2021-09-24 02:50:00|1277.8|1276.8|1278|1277|1278.6|1277.6|1277.6|1276.6|27
1632452400000|2021-09-24 03:00:00|1276.6|1275.6|1276.1|1275.1|1276.6|1275.6|1276.1|1275.1|9
1632452700000|2021-09-24 03:05:00|1276.2|1275.2|1275.5|1274.5|1276.2|1275.2|1275.5|1274.5|10
1632453000000|2021-09-24 03:10:00|1275.4|1274.4|1274.6|1273.6|1275.8|1274.8|1274.3|1273.3|9
1632453300000|2021-09-24 03:15:00|1273.9|1272.9|1274.3|1273.3|1274.3|1273.3|1273.9|1272.9|5
1632453600000|2021-09-24 03:20:00|1275.1|1274.1|1276.1|1275.1|1276.3|1275.3|1274.6|1273.6|50
1632453900000|2021-09-24 03:25:00|1276.4|1275.4|1275.3|1274.3|1276.4|1275.4|1275.2|1274.2|5
1632454200000|2021-09-24 03:30:00|1275.1|1274.1|1275.9|1274.9|1275.9|1274.9|1275.1|1274.1|16
1632454500000|2021-09-24 03:35:00|1276.1|1275.1|1275.7|1274.7|1276.1|1275.1|1275.6|1274.6|18
1632454800000|2021-09-24 03:40:00|1275.4|1274.4|1275.3|1274.3|1275.6|1274.6|1275.2|1274.2|18
1632455100000|2021-09-24 03:45:00|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|2
1632455400000|2021-09-24 03:50:00|1276|1275|1276|1275|1276|1275|1276|1275|1
1632455700000|2021-09-24 03:55:00|1275.4|1274.4|1275.3|1274.3|1275.4|1274.4|1275.1|1274.1|6
1632456000000|2021-09-24 04:00:00|1275.2|1274.2|1275.7|1274.7|1275.7|1274.7|1275.2|1274.2|3
1632456300000|2021-09-24 04:05:00|1276|1275|1276|1275|1276|1275|1276|1275|3
1632456600000|2021-09-24 04:10:00|1275.9|1274.9|1275.3|1274.3|1275.9|1274.9|1275.3|1274.3|5
1632456900000|2021-09-24 04:15:00|1275.5|1274.5|1275.8|1274.8|1275.8|1274.8|1275.5|1274.5|3
1632457200000|2021-09-24 04:20:00|1276.1|1275.1|1275.7|1274.7|1276.1|1275.1|1275.7|1274.7|3
1632457500000|2021-09-24 04:25:00|1275.5|1274.5|1275.2|1274.2|1275.7|1274.7|1275.2|1274.2|4
1632457800000|2021-09-24 04:30:00|1275|1274|1275.2|1274.2|1275.2|1274.2|1275|1274|2
1632458100000|2021-09-24 04:35:00|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|1274.9|1273.9|1
1632458400000|2021-09-24 04:40:00|1275.3|1274.3|1275.4|1274.4|1275.4|1274.4|1275.3|1274.3|2
1632458700000|2021-09-24 04:45:00|1275.6|1274.6|1275.6|1274.6|1275.6|1274.6|1275.6|1274.6|2
1632459000000|2021-09-24 04:50:00|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|21
1632459300000|2021-09-24 04:55:00|1275.8|1274.8|1275.8|1274.8|1275.8|1274.8|1275.8|1274.8|4
1632459600000|2021-09-24 05:00:00|1275.9|1274.9|1275.1|1274.1|1276.1|1275.1|1275.1|1274.1|15
1632459900000|2021-09-24 05:05:00|1275.9|1274.9|1275|1274|1276.2|1275.2|1275|1274|6
1632460200000|2021-09-24 05:10:00|1274.9|1273.9|1275.5|1274.5|1275.5|1274.5|1274.2|1273.2|18
1632460500000|2021-09-24 05:15:00|1275.3|1274.3|1275.1|1274.1|1275.6|1274.6|1274.8|1273.8|12
1632460800000|2021-09-24 05:20:00|1274.9|1273.9|1274.9|1273.9|1275.6|1274.6|1274.9|1273.9|4
1632461100000|2021-09-24 05:25:00|1274.7|1273.7|1274.5|1273.5|1274.7|1273.7|1274.5|1273.5|3
1632461700000|2021-09-24 05:35:00|1275.8|1274.8|1276.3|1275.3|1276.3|1275.3|1275.8|1274.8|9
1632462000000|2021-09-24 05:40:00|1276.1|1275.1|1276.1|1275.1|1276.1|1275.1|1276.1|1275.1|1
1632462300000|2021-09-24 05:45:00|1275.8|1274.8|1275.8|1274.8|1275.8|1274.8|1275.8|1274.8|1
1632462600000|2021-09-24 05:50:00|1275.9|1274.9|1276.1|1275.1|1276.1|1275.1|1275.9|1274.9|2
1632462900000|2021-09-24 05:55:00|1276.3|1275.3|1275.6|1274.6|1276.4|1275.4|1275.6|1274.6|11
1632463200000|2021-09-24 06:00:00|1275.5|1274.5|1274.7|1273.7|1275.9|1274.9|1274.7|1273.7|74
1632463500000|2021-09-24 06:05:00|1275.2|1274.2|1275.8|1274.8|1275.8|1274.8|1275.1|1274.1|30
1632463800000|2021-09-24 06:10:00|1275.2|1274.2|1275.5|1274.5|1275.6|1274.6|1275|1274|15
1632464100000|2021-09-24 06:15:00|1275.4|1274.4|1274.6|1273.6|1275.4|1274.4|1274.3|1273.3|31
1632464400000|2021-09-24 06:20:00|1274.4|1273.4|1274|1273|1274.4|1273.4|1274|1273|14
1632464700000|2021-09-24 06:25:00|1273.6|1272.6|1274|1273|1274.1|1273.1|1273.4|1272.4|14
1632465000000|2021-09-24 06:30:00|1273.9|1272.9|1272.7|1271.7|1274|1273|1272.5|1271.5|32
1632465300000|2021-09-24 06:35:00|1272.6|1271.6|1272|1271|1272.7|1271.7|1271.2|1270.2|57
1632465600000|2021-09-24 06:40:00|1271.8|1270.8|1272.1|1271.1|1272.1|1271.1|1271.5|1270.5|32
1632465900000|2021-09-24 06:45:00|1272.3|1271.3|1271.1|1270.1|1272.3|1271.3|1271.1|1270.1|21
1632466200000|2021-09-24 06:50:00|1271.2|1270.2|1270|1269|1271.4|1270.4|1269.8|1268.8|74
1632466500000|2021-09-24 06:55:00|1269.9|1268.9|1269|1268|1270.4|1269.4|1268.6|1267.6|68
1632466800000|2021-09-24 07:00:00|1269.1|1268.1|1266.1|1265.1|1269.3|1268.3|1266.1|1265.1|354
1632467100000|2021-09-24 07:05:00|1266.2|1265.2|1266.3|1265.3|1266.8|1265.8|1265.3|1264.3|349
1632467400000|2021-09-24 07:10:00|1266.5|1265.5|1266.6|1265.6|1266.9|1265.9|1265.6|1264.6|323
1632467700000|2021-09-24 07:15:00|1266.5|1265.5|1267.7|1266.7|1267.9|1266.9|1266.5|1265.5|158
1632468000000|2021-09-24 07:20:00|1267.5|1266.5|1266.5|1265.5|1267.7|1266.7|1266.4|1265.4|171
1632468300000|2021-09-24 07:25:00|1266.9|1265.9|1266.3|1265.3|1267.1|1266.1|1265.9|1264.9|166
1632468600000|2021-09-24 07:30:00|1266.2|1265.2|1265.6|1264.6|1266.2|1265.2|1265.4|1264.4|129
1632468900000|2021-09-24 07:35:00|1265.5|1264.5|1265.3|1264.3|1266.2|1265.2|1265.3|1264.3|143
1632469200000|2021-09-24 07:40:00|1265|1264|1264.9|1263.9|1265.5|1264.5|1264.6|1263.6|154
1632469500000|2021-09-24 07:45:00|1265.1|1264.1|1264.6|1263.6|1265.3|1264.3|1263.8|1262.8|155
1632469800000|2021-09-24 07:50:00|1264.9|1263.9|1265.8|1264.8|1266.3|1265.3|1264.9|1263.9|138
1632470100000|2021-09-24 07:55:00|1265.7|1264.7|1265.3|1264.3|1266|1265|1264.9|1263.9|131
1632470400000|2021-09-24 08:00:00|1265.4|1264.4|1266.7|1265.7|1266.7|1265.7|1265.2|1264.2|160
1632470700000|2021-09-24 08:05:00|1266.6|1265.6|1265.1|1264.1|1266.6|1265.6|1264.6|1263.6|395
1632471000000|2021-09-24 08:10:00|1265|1264|1264.8|1263.8|1265.8|1264.8|1264.6|1263.6|287
1632471300000|2021-09-24 08:15:00|1264.7|1263.7|1263.7|1262.7|1264.7|1263.7|1263.6|1262.6|376
1632471600000|2021-09-24 08:20:00|1263.6|1262.6|1264|1263|1264.2|1263.2|1263.1|1262.1|757
1632471900000|2021-09-24 08:25:00|1264.3|1263.3|1264.9|1263.9|1264.9|1263.9|1264|1263|160
1632472200000|2021-09-24 08:30:00|1265|1264|1265.2|1264.2|1265.7|1264.7|1264.8|1263.8|108
1632472500000|2021-09-24 08:35:00|1265.3|1264.3|1264.8|1263.8|1265.3|1264.3|1264.3|1263.3|107
1632472800000|2021-09-24 08:40:00|1265|1264|1264.7|1263.7|1265|1264|1264.6|1263.6|136
1632473100000|2021-09-24 08:45:00|1264.8|1263.8|1265.2|1264.2|1265.2|1264.2|1264.4|1263.4|131
1632473400000|2021-09-24 08:50:00|1265.3|1264.3|1265.7|1264.7|1265.9|1264.9|1265.3|1264.3|205
1632473700000|2021-09-24 08:55:00|1265.8|1264.8|1265.3|1264.3|1265.8|1264.8|1265.2|1264.2|231
1632474000000|2021-09-24 09:00:00|1265.4|1264.4|1265|1264|1265.5|1264.5|1264.9|1263.9|375
1632474300000|2021-09-24 09:05:00|1264.9|1263.9|1265|1264|1265.3|1264.3|1264.6|1263.6|220
1632474600000|2021-09-24 09:10:00|1265.1|1264.1|1264.8|1263.8|1265.1|1264.1|1264.7|1263.7|229
1632474900000|2021-09-24 09:15:00|1265|1264|1264.6|1263.6|1265.3|1264.3|1264.6|1263.6|118
1632475200000|2021-09-24 09:20:00|1264.8|1263.8|1265.1|1264.1|1265.5|1264.5|1264.8|1263.8|80
1632475500000|2021-09-24 09:25:00|1265|1264|1264.5|1263.5|1265.4|1264.4|1264.5|1263.5|98
1632475800000|2021-09-24 09:30:00|1264.6|1263.6|1264.5|1263.5|1265.4|1264.4|1264.4|1263.4|189
1632476100000|2021-09-24 09:35:00|1264.6|1263.6|1265.1|1264.1|1265.5|1264.5|1264.5|1263.5|166
1632476400000|2021-09-24 09:40:00|1265|1264|1264.9|1263.9|1265.1|1264.1|1264.7|1263.7|161
1632476700000|2021-09-24 09:45:00|1264.6|1263.6|1263.3|1262.3|1264.6|1263.6|1263.3|1262.3|231
1632477000000|2021-09-24 09:50:00|1263.4|1262.4|1263.1|1262.1|1263.5|1262.5|1262.8|1261.8|234
1632477300000|2021-09-24 09:55:00|1263.4|1262.4|1262.8|1261.8|1263.4|1262.4|1262.6|1261.6|363
1632477600000|2021-09-24 10:00:00|1262.7|1261.7|1262.8|1261.8|1262.9|1261.9|1262.3|1261.3|200
1632477900000|2021-09-24 10:05:00|1262.7|1261.7|1262.8|1261.8|1262.9|1261.9|1262.4|1261.4|236
1632478200000|2021-09-24 10:10:00|1262.9|1261.9|1262.7|1261.7|1263.2|1262.2|1262.6|1261.6|188
1632478500000|2021-09-24 10:15:00|1262.6|1261.6|1262.7|1261.7|1262.9|1261.9|1262.6|1261.6|153
1632478800000|2021-09-24 10:20:00|1262.8|1261.8|1264|1263|1264.3|1263.3|1262.6|1261.6|226
1632479100000|2021-09-24 10:25:00|1263.9|1262.9|1264|1263|1265.7|1264.7|1263.7|1262.7|220
1632479400000|2021-09-24 10:30:00|1263.9|1262.9|1263.1|1262.1|1264.1|1263.1|1262.8|1261.8|97
1632479700000|2021-09-24 10:35:00|1263|1262|1262.6|1261.6|1263.2|1262.2|1262.6|1261.6|60
1632480000000|2021-09-24 10:40:00|1262.5|1261.5|1262.9|1261.9|1263.2|1262.2|1262.3|1261.3|56
1632480300000|2021-09-24 10:45:00|1263|1262|1262.8|1261.8|1263|1262|1262.4|1261.4|80
1632480600000|2021-09-24 10:50:00|1262.6|1261.6|1262.3|1261.3|1262.8|1261.8|1262.2|1261.2|64
1632480900000|2021-09-24 10:55:00|1262.2|1261.2|1261.7|1260.7|1262.2|1261.2|1261.2|1260.2|99
1632481200000|2021-09-24 11:00:00|1261.8|1260.8|1261.9|1260.9|1262.3|1261.3|1261.7|1260.7|122
1632481500000|2021-09-24 11:05:00|1261.8|1260.8|1261.9|1260.9|1262.1|1261.1|1261.3|1260.3|95
1632481800000|2021-09-24 11:10:00|1262|1261|1259.7|1258.7|1262|1261|1259.5|1258.5|232
1632482100000|2021-09-24 11:15:00|1259.8|1258.8|1260.1|1259.1|1260.2|1259.2|1259.4|1258.4|242
1632482400000|2021-09-24 11:20:00|1260.4|1259.4|1260|1259|1261|1260|1260|1259|199
1632482700000|2021-09-24 11:25:00|1260.1|1259.1|1261.1|1260.1|1261.1|1260.1|1259.9|1258.9|127
1632483000000|2021-09-24 11:30:00|1261|1260|1260|1259|1261.3|1260.3|1259.9|1258.9|457
1632483300000|2021-09-24 11:35:00|1260.3|1259.3|1260.2|1259.2|1260.6|1259.6|1259.9|1258.9|124
1632483600000|2021-09-24 11:40:00|1260.1|1259.1|1259.4|1258.4|1260.2|1259.2|1259.1|1258.1|129
1632483900000|2021-09-24 11:45:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.1|1258.1|63
1632484200000|2021-09-24 11:50:00|1259.4|1258.4|1258.6|1257.6|1259.5|1258.5|1258.5|1257.5|93
1632484500000|2021-09-24 11:55:00|1258.5|1257.5|1258.1|1257.1|1258.6|1257.6|1258|1257|158
1632484800000|2021-09-24 12:00:00|1258.2|1257.2|1258.8|1257.8|1258.8|1257.8|1257.7|1256.7|202
1632485100000|2021-09-24 12:05:00|1258.7|1257.7|1259.6|1258.6|1259.6|1258.6|1258.7|1257.7|355
1632485400000|2021-09-24 12:10:00|1259.5|1258.5|1259.2|1258.2|1259.7|1258.7|1259|1258|455
1632485700000|2021-09-24 12:15:00|1259.3|1258.3|1259.5|1258.5|1260.3|1259.3|1259.3|1258.3|137
1632486000000|2021-09-24 12:20:00|1259.7|1258.7|1259.2|1258.2|1259.9|1258.9|1259.1|1258.1|286
1632486300000|2021-09-24 12:25:00|1259.1|1258.1|1259.6|1258.6|1259.9|1258.9|1259|1258|179
1632486600000|2021-09-24 12:30:00|1259.7|1258.7|1258.7|1257.7|1259.7|1258.7|1258.6|1257.6|155
1632486900000|2021-09-24 12:35:00|1258.8|1257.8|1259.4|1258.4|1259.4|1258.4|1258.8|1257.8|198
1632487200000|2021-09-24 12:40:00|1259.3|1258.3|1259.4|1258.4|1259.5|1258.5|1259|1258|200
1632487500000|2021-09-24 12:45:00|1259.3|1258.3|1258.7|1257.7|1259.4|1258.4|1258.6|1257.6|158
1632487800000|2021-09-24 12:50:00|1258.8|1257.8|1258.9|1257.9|1259.1|1258.1|1258.5|1257.5|365
1632488100000|2021-09-24 12:55:00|1258.8|1257.8|1259.3|1258.3|1259.3|1258.3|1258.6|1257.6|120
1632488400000|2021-09-24 13:00:00|1259.2|1258.2|1259.1|1258.1|1259.2|1258.2|1258.8|1257.8|138
1632488700000|2021-09-24 13:05:00|1259|1258|1259|1258|1259.3|1258.3|1258.9|1257.9|177
1632489000000|2021-09-24 13:10:00|1258.9|1257.9|1259.1|1258.1|1259.1|1258.1|1258.6|1257.6|99
1632489300000|2021-09-24 13:15:00|1259|1258|1260|1259|1260.2|1259.2|1258.9|1257.9|98
1632489600000|2021-09-24 13:20:00|1260.2|1259.2|1260.6|1259.6|1260.7|1259.7|1260|1259|217
1632489900000|2021-09-24 13:25:00|1260.8|1259.8|1260.9|1259.9|1261|1260|1260.6|1259.6|177
1632490200000|2021-09-24 13:30:00|1260.7|1260.2|1262.4|1261.9|1262.5|1262|1259.9|1259.4|3431
1632490500000|2021-09-24 13:35:00|1262.2|1261.7|1261.9|1261.4|1263.2|1262.7|1261.7|1261.2|1658
1632490800000|2021-09-24 13:40:00|1262|1261.5|1260.2|1259.7|1262.4|1261.9|1260.2|1259.7|1159
1632491100000|2021-09-24 13:45:00|1260.3|1259.8|1259|1258.5|1260.3|1259.8|1258.5|1258|1843
1632491400000|2021-09-24 13:50:00|1259.1|1258.6|1259.3|1258.8|1260|1259.5|1258.8|1258.3|700
1632491700000|2021-09-24 13:55:00|1259.2|1258.7|1260.2|1259.7|1260.3|1259.8|1259.2|1258.7|1005
1632492000000|2021-09-24 14:00:00|1260.3|1259.8|1261.6|1261.1|1261.6|1261.1|1260.1|1259.6|1253
1632492300000|2021-09-24 14:05:00|1261.5|1261|1260.3|1259.8|1261.5|1261|1260.1|1259.6|896
1632492600000|2021-09-24 14:10:00|1260.4|1259.9|1258.5|1258|1260.5|1260|1258.4|1257.9|852
1632492900000|2021-09-24 14:15:00|1258.6|1258.1|1258.6|1258.1|1259.4|1258.9|1257.7|1257.2|867
1632493200000|2021-09-24 14:20:00|1258.7|1258.2|1259.5|1259|1259.7|1259.2|1258.2|1257.7|416
1632493500000|2021-09-24 14:25:00|1259.6|1259.1|1259.2|1258.7|1259.8|1259.3|1259|1258.5|646
1632493800000|2021-09-24 14:30:00|1259.3|1258.8|1258.9|1258.4|1259.9|1259.4|1258.7|1258.2|676
1632494100000|2021-09-24 14:35:00|1259|1258.5|1259.1|1258.6|1259.6|1259.1|1258.8|1258.3|332
1632494400000|2021-09-24 14:40:00|1259.2|1258.7|1259.5|1259|1259.9|1259.4|1258.7|1258.2|704
1632494700000|2021-09-24 14:45:00|1259.4|1258.9|1259.2|1258.7|1260.1|1259.6|1258.5|1258|1100
1632495000000|2021-09-24 14:50:00|1259.1|1258.6|1258.6|1258.1|1259.2|1258.7|1258.4|1257.9|611
1632495300000|2021-09-24 14:55:00|1258.7|1258.2|1260.1|1259.6|1260.1|1259.6|1258.6|1258.1|1237
1632495600000|2021-09-24 15:00:00|1260|1259.5|1260.5|1260|1260.5|1260|1259.6|1259.1|527
1632495900000|2021-09-24 15:05:00|1260.3|1259.8|1259.9|1259.4|1260.3|1259.8|1259.8|1259.3|489
1632496200000|2021-09-24 15:10:00|1260|1259.5|1260|1259.5|1260.4|1259.9|1259.8|1259.3|373
1632496500000|2021-09-24 15:15:00|1259.9|1259.4|1260.5|1260|1260.8|1260.3|1259.7|1259.2|348
1632496800000|2021-09-24 15:20:00|1260.4|1259.9|1260.1|1259.6|1260.7|1260.2|1260|1259.5|287
1632497100000|2021-09-24 15:25:00|1260|1259.5|1259.5|1259|1260.1|1259.6|1259.5|1259|300
1632497400000|2021-09-24 15:30:00|1259.6|1259.1|1260.2|1259.7|1260.6|1260.1|1259.6|1259.1|686
1632497700000|2021-09-24 15:35:00|1260.1|1259.6|1259.7|1259.2|1260.1|1259.6|1259.3|1258.8|1265
1632498000000|2021-09-24 15:40:00|1259.6|1259.1|1259.2|1258.7|1259.7|1259.2|1259.1|1258.6|330
1632498300000|2021-09-24 15:45:00|1259.3|1258.8|1259.7|1259.2|1259.7|1259.2|1258.9|1258.4|344
1632498600000|2021-09-24 15:50:00|1259.8|1259.3|1260.8|1260.3|1260.9|1260.4|1259.6|1259.1|317
1632498900000|2021-09-24 15:55:00|1260.7|1260.2|1260.8|1260.3|1261|1260.5|1260.5|1260|138
1632499200000|2021-09-24 16:00:00|1260.9|1260.4|1261.2|1260.7|1261.3|1260.8|1260.6|1260.1|337
1632499500000|2021-09-24 16:05:00|1261.3|1260.8|1261.2|1260.7|1261.7|1261.2|1261|1260.5|199
1632499800000|2021-09-24 16:10:00|1261.3|1260.8|1261.9|1261.4|1262.2|1261.7|1261.3|1260.8|115
1632500100000|2021-09-24 16:15:00|1261.8|1261.3|1262.3|1261.8|1262.5|1262|1261.7|1261.2|382
1632500400000|2021-09-24 16:20:00|1262.4|1261.9|1262.1|1261.6|1262.4|1261.9|1261.7|1261.2|489
1632500700000|2021-09-24 16:25:00|1262.2|1261.7|1262|1261.5|1262.3|1261.8|1261.8|1261.3|196
1632501000000|2021-09-24 16:30:00|1262.1|1261.6|1261|1260.5|1262.2|1261.7|1261|1260.5|387
1632501300000|2021-09-24 16:35:00|1261.1|1260.6|1261|1260.5|1261.3|1260.8|1260.9|1260.4|141
1632501600000|2021-09-24 16:40:00|1261.1|1260.6|1261.3|1260.8|1261.5|1261|1261|1260.5|195
1632501900000|2021-09-24 16:45:00|1261.2|1260.7|1261.4|1260.9|1261.5|1261|1260.9|1260.4|245
1632502200000|2021-09-24 16:50:00|1261.5|1261|1261.2|1260.7|1261.5|1261|1261|1260.5|162
1632502500000|2021-09-24 16:55:00|1261.3|1260.8|1261.1|1260.6|1261.3|1260.8|1260.8|1260.3|275
1632502800000|2021-09-24 17:00:00|1261.2|1260.7|1261.3|1260.8|1261.5|1261|1260.8|1260.3|427
1632503100000|2021-09-24 17:05:00|1261.2|1260.7|1261.3|1260.8|1261.6|1261.1|1261.1|1260.6|147
1632503400000|2021-09-24 17:10:00|1261.4|1260.9|1261.2|1260.7|1261.5|1261|1260.9|1260.4|235
1632503700000|2021-09-24 17:15:00|1261.3|1260.8|1261.2|1260.7|1261.4|1260.9|1260.9|1260.4|126
1632504000000|2021-09-24 17:20:00|1261.3|1260.8|1261|1260.5|1261.6|1261.1|1261|1260.5|171
1632504300000|2021-09-24 17:25:00|1261.1|1260.6|1261.2|1260.7|1261.2|1260.7|1260.9|1260.4|55
1632504600000|2021-09-24 17:30:00|1261.1|1260.6|1260.5|1260|1261.3|1260.8|1260.4|1259.9|159
1632504900000|2021-09-24 17:35:00|1260.6|1260.1|1260.7|1260.2|1260.7|1260.2|1260.3|1259.8|191
1632505200000|2021-09-24 17:40:00|1260.6|1260.1|1260.7|1260.2|1260.9|1260.4|1260.6|1260.1|307
1632505500000|2021-09-24 17:45:00|1260.6|1260.1|1260.7|1260.2|1260.7|1260.2|1260.5|1260|46
1632505800000|2021-09-24 17:50:00|1260.6|1260.1|1260.3|1259.8|1260.6|1260.1|1260.3|1259.8|164
1632506100000|2021-09-24 17:55:00|1260.4|1259.9|1259.8|1259.3|1260.4|1259.9|1259.8|1259.3|147
1632506400000|2021-09-24 18:00:00|1259.9|1259.4|1260.3|1259.8|1260.4|1259.9|1259.8|1259.3|469
1632506700000|2021-09-24 18:05:00|1260.4|1259.9|1260.2|1259.7|1260.6|1260.1|1260.2|1259.7|236
1632507000000|2021-09-24 18:10:00|1260.3|1259.8|1259.9|1259.4|1260.4|1259.9|1259.9|1259.4|145
1632507300000|2021-09-24 18:15:00|1260|1259.5|1260.2|1259.7|1260.4|1259.9|1259.9|1259.4|202
1632507600000|2021-09-24 18:20:00|1260.1|1259.6|1259.9|1259.4|1260.3|1259.8|1259.9|1259.4|71
1632507900000|2021-09-24 18:25:00|1259.8|1259.3|1260.2|1259.7|1260.3|1259.8|1259.8|1259.3|245
1632508200000|2021-09-24 18:30:00|1260.3|1259.8|1260.6|1260.1|1260.6|1260.1|1260.3|1259.8|241
1632508500000|2021-09-24 18:35:00|1260.7|1260.2|1260.6|1260.1|1260.9|1260.4|1260.5|1260|232
1632508800000|2021-09-24 18:40:00|1260.7|1260.2|1260.4|1259.9|1260.7|1260.2|1260.3|1259.8|184
1632509100000|2021-09-24 18:45:00|1260.5|1260|1260.5|1260|1260.6|1260.1|1260.4|1259.9|192
1632509400000|2021-09-24 18:50:00|1260.6|1260.1|1261|1260.5|1261.1|1260.6|1260.5|1260|107
1632509700000|2021-09-24 18:55:00|1260.9|1260.4|1261.4|1260.9|1261.5|1261|1260.7|1260.2|288
1632510000000|2021-09-24 19:00:00|1261.3|1260.8|1260.7|1260.2|1261.4|1260.9|1260.7|1260.2|235
1632510300000|2021-09-24 19:05:00|1260.6|1260.1|1260.2|1259.7|1260.7|1260.2|1260.2|1259.7|351
1632510600000|2021-09-24 19:10:00|1260.3|1259.8|1260.1|1259.6|1260.3|1259.8|1259.9|1259.4|229
1632510900000|2021-09-24 19:15:00|1260.2|1259.7|1260.1|1259.6|1260.3|1259.8|1260|1259.5|420
1632511200000|2021-09-24 19:20:00|1260.2|1259.7|1260|1259.5|1260.2|1259.7|1259.8|1259.3|426
1632511500000|2021-09-24 19:25:00|1259.9|1259.4|1259.1|1258.6|1259.9|1259.4|1259|1258.5|777
1632511800000|2021-09-24 19:30:00|1259.2|1258.7|1259.1|1258.6|1259.5|1259|1259|1258.5|366
1632512100000|2021-09-24 19:35:00|1259|1258.5|1258.3|1257.8|1259|1258.5|1258.1|1257.6|363
1632512400000|2021-09-24 19:40:00|1258.2|1257.7|1258.5|1258|1258.5|1258|1258.1|1257.6|957
1632512700000|2021-09-24 19:45:00|1258.4|1257.9|1258.1|1257.6|1258.4|1257.9|1258|1257.5|759
1632513000000|2021-09-24 19:50:00|1258.2|1257.7|1259.4|1258.9|1259.7|1259.2|1258.1|1257.6|1079
1632513300000|2021-09-24 19:55:00|1259.3|1258.8|1258.7|1258.2|1259.5|1259|1258.5|1258|4353
1632513600000|2021-09-24 20:00:00|1258.9|1257.9|1259.4|1258.4|1259.9|1258.9|1258.9|1257.9|884
1632513900000|2021-09-24 20:05:00|1259.3|1258.3|1258.7|1257.7|1259.3|1258.3|1258.7|1257.7|97
1632514200000|2021-09-24 20:10:00|1258.6|1257.6|1257.9|1256.9|1258.6|1257.6|1257.8|1256.8|212
1632514500000|2021-09-24 20:15:00|1257.8|1256.8|1258.6|1257.6|1258.6|1257.6|1257.7|1256.7|92
1632514800000|2021-09-24 20:20:00|1258.8|1257.8|1258.5|1257.5|1258.8|1257.8|1258.4|1257.4|7
1632515100000|2021-09-24 20:25:00|1258.8|1257.8|1258.5|1257.5|1259|1258|1258.5|1257.5|68
1632515400000|2021-09-24 20:30:00|1258.4|1257.4|1258.6|1257.6|1258.6|1257.6|1258.4|1257.4|15
1632515700000|2021-09-24 20:35:00|1258.7|1257.7|1258|1257|1258.7|1257.7|1257.3|1256.3|40
1632516000000|2021-09-24 20:40:00|1258.4|1257.4|1259.2|1258.2|1259.2|1258.2|1258.3|1257.3|5
1632516300000|2021-09-24 20:45:00|1258.8|1257.8|1257.6|1256.6|1258.8|1257.8|1257.1|1256.1|136
1632516600000|2021-09-24 20:50:00|1257.3|1256.3|1258.4|1257.4|1258.6|1257.6|1257.2|1256.2|29
1632516900000|2021-09-24 20:55:00|1258.6|1257.6|1258.3|1256.3|1258.9|1257.9|1257.5|1256.3|14
1632693900000|2021-09-26 22:05:00|1259.3|1257.3|1259.6|1257.6|1259.7|1257.7|1259|1257|0
1632694200000|2021-09-26 22:10:00|1259.5|1257.5|1259.3|1257.3|1259.6|1257.6|1259.3|1257.3|0
1632694500000|2021-09-26 22:15:00|1259.4|1257.4|1258.8|1257.8|1260.6|1258.6|1258.8|1257.3|0
1632694800000|2021-09-26 22:20:00|1259|1258|1259.4|1258.4|1261.3|1260.3|1259|1258|14
1632695100000|2021-09-26 22:25:00|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|1258.9|1257.9|5
1632695400000|2021-09-26 22:30:00|1258.8|1257.8|1260.2|1259.2|1260.7|1259.7|1258.8|1257.8|8
1632695700000|2021-09-26 22:35:00|1259.2|1258.2|1258.7|1257.7|1259.2|1258.2|1258.7|1257.7|3
1632696000000|2021-09-26 22:40:00|1258.9|1257.9|1259.9|1258.9|1259.9|1258.9|1258.7|1257.7|8
1632696300000|2021-09-26 22:45:00|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1258.8|1257.8|1
1632696600000|2021-09-26 22:50:00|1258.9|1257.9|1259.9|1258.9|1259.9|1258.9|1258.9|1257.9|10
1632696900000|2021-09-26 22:55:00|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|1
1632697200000|2021-09-26 23:00:00|1259.3|1258.3|1258.1|1257.1|1259.3|1258.3|1258.1|1257.1|12
1632697500000|2021-09-26 23:05:00|1258.5|1257.5|1258.1|1257.1|1259.8|1258.8|1258.1|1257.1|21
1632697800000|2021-09-26 23:10:00|1258.2|1257.2|1257.8|1256.8|1258.2|1257.2|1257.8|1256.8|9
1632698100000|2021-09-26 23:15:00|1256.3|1255.3|1256.7|1255.7|1258|1257|1256.2|1255.2|14
1632698400000|2021-09-26 23:20:00|1256.6|1255.6|1256.4|1255.4|1256.6|1255.6|1256.3|1255.3|13
1632698700000|2021-09-26 23:25:00|1256.3|1255.3|1257.7|1256.7|1257.7|1256.7|1256|1255|15
1632699000000|2021-09-26 23:30:00|1256.3|1255.3|1255.5|1254.5|1256.3|1255.3|1255.4|1254.4|13
1632699300000|2021-09-26 23:35:00|1255.3|1254.3|1255|1254|1255.3|1254.3|1255|1254|7
1632700500000|2021-09-26 23:55:00|1258.8|1257.8|1261.2|1260.2|1261.2|1260.2|1258.8|1257.8|19
1632700800000|2021-09-27 00:00:00|1260|1259|1262|1261|1262|1261|1260|1259|43
1632701100000|2021-09-27 00:05:00|1263|1262|1261.7|1260.7|1263.1|1262.1|1261.7|1260.7|28
1632701400000|2021-09-27 00:10:00|1262.1|1261.1|1263.9|1262.9|1263.9|1262.9|1261.7|1260.7|26
1632701700000|2021-09-27 00:15:00|1264.1|1263.1|1262.6|1261.6|1264.1|1263.1|1262.6|1261.6|15
1632702000000|2021-09-27 00:20:00|1262.5|1261.5|1263.2|1262.2|1263.2|1262.2|1262.5|1261.5|43
1632702300000|2021-09-27 00:25:00|1263.3|1262.3|1264.1|1263.1|1264.9|1263.9|1263.3|1262.3|97
1632702600000|2021-09-27 00:30:00|1263.8|1262.8|1263.7|1262.7|1264.1|1263.1|1263.7|1262.7|11
1632702900000|2021-09-27 00:35:00|1263.6|1262.6|1263.9|1262.9|1264.1|1263.1|1263.5|1262.5|17
1632703200000|2021-09-27 00:40:00|1263.4|1262.4|1264.3|1263.3|1264.3|1263.3|1263.4|1262.4|13
1632703500000|2021-09-27 00:45:00|1264.4|1263.4|1265|1264|1265.5|1264.5|1264.4|1263.4|23
1632703800000|2021-09-27 00:50:00|1265.1|1264.1|1265.6|1264.6|1266|1265|1265.1|1264.1|20
1632704100000|2021-09-27 00:55:00|1265.5|1264.5|1265.4|1264.4|1265.6|1264.6|1265.1|1264.1|13
1632704400000|2021-09-27 01:00:00|1265.3|1264.3|1264.2|1263.2|1265.6|1264.6|1264|1263|33
1632704700000|2021-09-27 01:05:00|1264.3|1263.3|1264.7|1263.7|1264.7|1263.7|1263.9|1262.9|19
1632705000000|2021-09-27 01:10:00|1264.6|1263.6|1264.8|1263.8|1265.1|1264.1|1264.2|1263.2|61
1632705300000|2021-09-27 01:15:00|1264.5|1263.5|1266|1265|1267|1266|1264.5|1263.5|14
1632705600000|2021-09-27 01:20:00|1267.5|1266.5|1271.4|1270.4|1271.6|1270.6|1267.5|1266.5|102
1632705900000|2021-09-27 01:25:00|1271.6|1270.6|1272.8|1271.8|1272.8|1271.8|1270.9|1269.9|78
1632706200000|2021-09-27 01:30:00|1272.9|1271.9|1272.9|1271.9|1274.1|1273.1|1272.2|1271.2|116
1632706500000|2021-09-27 01:35:00|1273.2|1272.2|1272.8|1271.8|1274.6|1273.6|1272.6|1271.6|33
1632706800000|2021-09-27 01:40:00|1272.9|1271.9|1270.9|1269.9|1273.1|1272.1|1270.8|1269.8|38
1632707100000|2021-09-27 01:45:00|1270.6|1269.6|1271.3|1270.3|1271.6|1270.6|1270.3|1269.3|14
1632707400000|2021-09-27 01:50:00|1271.6|1270.6|1274.5|1273.5|1274.5|1273.5|1271.6|1270.6|49
1632707700000|2021-09-27 01:55:00|1274.3|1273.3|1276.4|1275.4|1276.4|1275.4|1274.3|1273.3|109
1632708000000|2021-09-27 02:00:00|1276.7|1275.7|1275|1274|1276.9|1275.9|1275|1274|77
1632708300000|2021-09-27 02:05:00|1275.3|1274.3|1276.5|1275.5|1277|1276|1275|1274|71
1632708600000|2021-09-27 02:10:00|1276.4|1275.4|1274.8|1273.8|1276.5|1275.5|1274.3|1273.3|86
1632708900000|2021-09-27 02:15:00|1274.6|1273.6|1274.1|1273.1|1275|1274|1273.4|1272.4|118
1632709200000|2021-09-27 02:20:00|1273.9|1272.9|1273.8|1272.8|1274.2|1273.2|1273.2|1272.2|67
1632709500000|2021-09-27 02:25:00|1274|1273|1272.3|1271.3|1274|1273|1272.3|1271.3|35
1632709800000|2021-09-27 02:30:00|1272.7|1271.7|1271.6|1270.6|1272.7|1271.7|1271.4|1270.4|51
1632710100000|2021-09-27 02:35:00|1271.8|1270.8|1272.6|1271.6|1273.3|1272.3|1271.8|1270.8|16
1632710400000|2021-09-27 02:40:00|1272.7|1271.7|1274.6|1273.6|1274.6|1273.6|1272.7|1271.7|17
1632710700000|2021-09-27 02:45:00|1274.3|1273.3|1275.6|1274.6|1275.8|1274.8|1274.3|1273.3|26
1632711000000|2021-09-27 02:50:00|1275.7|1274.7|1276.1|1275.1|1276.1|1275.1|1275.2|1274.2|32
1632711300000|2021-09-27 02:55:00|1275.4|1274.4|1275|1274|1275.4|1274.4|1275|1274|10
1632711600000|2021-09-27 03:00:00|1274.9|1273.9|1274.9|1273.9|1275.4|1274.4|1274.7|1273.7|29
1632711900000|2021-09-27 03:05:00|1275.1|1274.1|1274.3|1273.3|1275.3|1274.3|1274|1273|19
1632712200000|2021-09-27 03:10:00|1273.9|1272.9|1273.4|1272.4|1274.1|1273.1|1273.2|1272.2|16
1632712500000|2021-09-27 03:15:00|1273.1|1272.1|1272.5|1271.5|1273.2|1272.2|1272.4|1271.4|14
1632712800000|2021-09-27 03:20:00|1271.5|1270.5|1271.3|1270.3|1271.6|1270.6|1271.3|1270.3|4
1632713100000|2021-09-27 03:25:00|1271.8|1270.8|1271.4|1270.4|1271.8|1270.8|1271.4|1270.4|18
1632713400000|2021-09-27 03:30:00|1271.2|1270.2|1270.6|1269.6|1271.4|1270.4|1270.6|1269.6|13
1632713700000|2021-09-27 03:35:00|1271.1|1270.1|1271|1270|1271.3|1270.3|1271|1270|7
1632714000000|2021-09-27 03:40:00|1270.8|1269.8|1269.7|1268.7|1270.8|1269.8|1269.3|1268.3|49
1632714300000|2021-09-27 03:45:00|1269.8|1268.8|1267.8|1266.8|1269.8|1268.8|1267.6|1266.6|46
1632714600000|2021-09-27 03:50:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.3|1266.3|13
1632714900000|2021-09-27 03:55:00|1268|1267|1268|1267|1268.1|1267.1|1267.4|1266.4|40
1632715200000|2021-09-27 04:00:00|1268.2|1267.2|1268.6|1267.6|1268.7|1267.7|1267.8|1266.8|93
1632715500000|2021-09-27 04:05:00|1268.4|1267.4|1268.3|1267.3|1268.6|1267.6|1268.3|1267.3|27
1632715800000|2021-09-27 04:10:00|1268.4|1267.4|1268.2|1267.2|1268.4|1267.4|1268.2|1267.2|3
1632716100000|2021-09-27 04:15:00|||||||||1
1632716400000|2021-09-27 04:20:00|1268.1|1267.1|1268.3|1267.3|1268.4|1267.4|1268.1|1267.1|11
1632716700000|2021-09-27 04:25:00|||||||||1
1632717000000|2021-09-27 04:30:00|1268.1|1267.1|1267.8|1266.8|1268.1|1267.1|1267.6|1266.6|12
1632717300000|2021-09-27 04:35:00|1267.9|1266.9|1267.6|1266.6|1267.9|1266.9|1267.4|1266.4|11
1632717600000|2021-09-27 04:40:00|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1
1632717900000|2021-09-27 04:45:00|1267.2|1266.2|1267.2|1266.2|1267.2|1266.2|1267|1266|8
1632718200000|2021-09-27 04:50:00|1267.1|1266.1|1267.5|1266.5|1267.5|1266.5|1267|1266|6
1632718500000|2021-09-27 04:55:00|1267.2|1266.2|1267.1|1266.1|1267.2|1266.2|1267|1266|9
1632718800000|2021-09-27 05:00:00|1266.5|1265.5|1267.6|1266.6|1267.8|1266.8|1265.7|1264.7|76
1632719100000|2021-09-27 05:05:00|1267.5|1266.5|1266.3|1265.3|1267.6|1266.6|1265.8|1264.8|40
1632719400000|2021-09-27 05:10:00|1266.4|1265.4|1267.2|1266.2|1267.2|1266.2|1266|1265|17
1632719700000|2021-09-27 05:15:00|1267.3|1266.3|1267.3|1266.3|1267.4|1266.4|1267|1266|11
1632720000000|2021-09-27 05:20:00|1267.9|1266.9|1266.9|1265.9|1267.9|1266.9|1266.8|1265.8|7
1632720300000|2021-09-27 05:25:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1267.3|1266.3|4
1632720600000|2021-09-27 05:30:00|1267.5|1266.5|1267.4|1266.4|1267.8|1266.8|1266.9|1265.9|14
1632720900000|2021-09-27 05:35:00|1268|1267|1267.6|1266.6|1268|1267|1267.6|1266.6|17
1632721200000|2021-09-27 05:40:00|1268.1|1267.1|1268.8|1267.8|1268.8|1267.8|1268.1|1267.1|4
1632721500000|2021-09-27 05:45:00|1269.2|1268.2|1269.2|1268.2|1269.7|1268.7|1269.1|1268.1|32
1632721800000|2021-09-27 05:50:00|1269.1|1268.1|1269.5|1268.5|1269.7|1268.7|1268.8|1267.8|18
1632722100000|2021-09-27 05:55:00|1269.4|1268.4|1270.8|1269.8|1270.8|1269.8|1269.4|1268.4|18
1632722400000|2021-09-27 06:00:00|1270.6|1269.6|1270.8|1269.8|1271.2|1270.2|1269.9|1268.9|68
1632722700000|2021-09-27 06:05:00|1271.4|1270.4|1270.7|1269.7|1271.4|1270.4|1270.4|1269.4|11
1632723000000|2021-09-27 06:10:00|1270.9|1269.9|1270|1269|1270.9|1269.9|1269.7|1268.7|18
1632723300000|2021-09-27 06:15:00|1269.6|1268.6|1269.7|1268.7|1270.2|1269.2|1269.4|1268.4|32
1632723600000|2021-09-27 06:20:00|1269.9|1268.9|1269|1268|1270.1|1269.1|1269|1268|34
1632723900000|2021-09-27 06:25:00|1268.8|1267.8|1268.5|1267.5|1269.2|1268.2|1268.5|1267.5|31
1632724200000|2021-09-27 06:30:00|1268.6|1267.6|1267.7|1266.7|1269|1268|1267.7|1266.7|64
1632724500000|2021-09-27 06:35:00|1267.5|1266.5|1268|1267|1268.4|1267.4|1267.4|1266.4|23
1632724800000|2021-09-27 06:40:00|1268.3|1267.3|1268.3|1267.3|1269|1268|1268.3|1267.3|109
1632725100000|2021-09-27 06:45:00|1268.2|1267.2|1268.1|1267.1|1268.7|1267.7|1267.8|1266.8|53
1632725400000|2021-09-27 06:50:00|1268.3|1267.3|1268.1|1267.1|1268.3|1267.3|1267.9|1266.9|35
1632725700000|2021-09-27 06:55:00|1268|1267|1268|1267|1268.6|1267.6|1267.9|1266.9|148
1632726000000|2021-09-27 07:00:00|1267.9|1266.9|1267.2|1266.2|1269.1|1268.1|1267.2|1266.2|226
1632726300000|2021-09-27 07:05:00|1267.1|1266.1|1267.1|1266.1|1267.5|1266.5|1266.5|1265.5|263
1632726600000|2021-09-27 07:10:00|1267|1266|1266.8|1265.8|1267.4|1266.4|1266.6|1265.6|85
1632726900000|2021-09-27 07:15:00|1266.6|1265.6|1267.7|1266.7|1267.8|1266.8|1266.6|1265.6|156
1632727200000|2021-09-27 07:20:00|1267.6|1266.6|1267.8|1266.8|1267.9|1266.9|1267.2|1266.2|97
1632727500000|2021-09-27 07:25:00|1267.7|1266.7|1267.2|1266.2|1267.9|1266.9|1266.9|1265.9|224
1632727800000|2021-09-27 07:30:00|1267.3|1266.3|1266.9|1265.9|1267.3|1266.3|1266.7|1265.7|66
1632728100000|2021-09-27 07:35:00|1267|1266|1266.4|1265.4|1267.3|1266.3|1266.3|1265.3|77
1632728400000|2021-09-27 07:40:00|1266.1|1265.1|1266.2|1265.2|1266.5|1265.5|1266|1265|124
1632728700000|2021-09-27 07:45:00|1266.3|1265.3|1265.6|1264.6|1266.5|1265.5|1265.3|1264.3|109
1632729000000|2021-09-27 07:50:00|1265.4|1264.4|1266.3|1265.3|1266.5|1265.5|1265.3|1264.3|203
1632729300000|2021-09-27 07:55:00|1266.2|1265.2|1265.7|1264.7|1266.4|1265.4|1265.5|1264.5|174
1632729600000|2021-09-27 08:00:00|1265.8|1264.8|1265.8|1264.8|1266.5|1265.5|1265.4|1264.4|187
1632729900000|2021-09-27 08:05:00|1265.6|1264.6|1266.5|1265.5|1266.6|1265.6|1265.6|1264.6|251
1632730200000|2021-09-27 08:10:00|1266.4|1265.4|1265.1|1264.1|1266.4|1265.4|1265.1|1264.1|194
1632730500000|2021-09-27 08:15:00|1265|1264|1265.1|1264.1|1265.3|1264.3|1264.9|1263.9|146
1632730800000|2021-09-27 08:20:00|1264.9|1263.9|1264.9|1263.9|1265.3|1264.3|1264.3|1263.3|450
1632731100000|2021-09-27 08:25:00|1264.8|1263.8|1264.8|1263.8|1265.2|1264.2|1264.5|1263.5|563
1632731400000|2021-09-27 08:30:00|1264.9|1263.9|1264.8|1263.8|1265.5|1264.5|1264.6|1263.6|139
1632731700000|2021-09-27 08:35:00|1264.9|1263.9|1265.3|1264.3|1265.3|1264.3|1264.4|1263.4|242
1632732000000|2021-09-27 08:40:00|1265.2|1264.2|1265.6|1264.6|1265.7|1264.7|1265.2|1264.2|192
1632732300000|2021-09-27 08:45:00|1265.3|1264.3|1265.6|1264.6|1265.6|1264.6|1265|1264|75
1632732600000|2021-09-27 08:50:00|1265.5|1264.5|1265.7|1264.7|1265.8|1264.8|1265.4|1264.4|93
1632732900000|2021-09-27 08:55:00|1265.8|1264.8|1265.1|1264.1|1265.8|1264.8|1265.1|1264.1|87
1632733200000|2021-09-27 09:00:00|1265|1264|1265.2|1264.2|1265.6|1264.6|1264.9|1263.9|84
1632733500000|2021-09-27 09:05:00|1265.3|1264.3|1265.8|1264.8|1265.9|1264.9|1265.2|1264.2|116
1632733800000|2021-09-27 09:10:00|1265.9|1264.9|1266.5|1265.5|1266.5|1265.5|1265.8|1264.8|148
1632734100000|2021-09-27 09:15:00|1266.6|1265.6|1265.8|1264.8|1266.7|1265.7|1265.6|1264.6|188
1632734400000|2021-09-27 09:20:00|1265.7|1264.7|1266|1265|1266|1265|1265.7|1264.7|94
1632734700000|2021-09-27 09:25:00|1265.9|1264.9|1265.1|1264.1|1266.1|1265.1|1265.1|1264.1|52
1632735000000|2021-09-27 09:30:00|1264.9|1263.9|1265|1264|1265.5|1264.5|1264.7|1263.7|91
1632735300000|2021-09-27 09:35:00|1264.9|1263.9|1265|1264|1265.3|1264.3|1264.1|1263.1|65
1632735600000|2021-09-27 09:40:00|1265.1|1264.1|1264.4|1263.4|1265.3|1264.3|1264.4|1263.4|61
1632735900000|2021-09-27 09:45:00|1264.2|1263.2|1264.4|1263.4|1264.6|1263.6|1263.8|1262.8|120
1632736200000|2021-09-27 09:50:00|1264.6|1263.6|1263.6|1262.6|1264.8|1263.8|1263.6|1262.6|190
1632736500000|2021-09-27 09:55:00|1263.7|1262.7|1263.7|1262.7|1264|1263|1263.3|1262.3|119
1632736800000|2021-09-27 10:00:00|1263.5|1262.5|1263|1262|1263.5|1262.5|1262.6|1261.6|65
1632737100000|2021-09-27 10:05:00|1262.8|1261.8|1263.4|1262.4|1263.6|1262.6|1262.8|1261.8|57
1632737400000|2021-09-27 10:10:00|1263.6|1262.6|1264.2|1263.2|1264.2|1263.2|1263.6|1262.6|61
1632737700000|2021-09-27 10:15:00|1264.3|1263.3|1264.5|1263.5|1264.7|1263.7|1264.3|1263.3|21
1632738000000|2021-09-27 10:20:00|1264.6|1263.6|1264|1263|1264.6|1263.6|1263.5|1262.5|39
1632738300000|2021-09-27 10:25:00|1264.2|1263.2|1264.5|1263.5|1264.7|1263.7|1264.2|1263.2|28
1632738600000|2021-09-27 10:30:00|1264.4|1263.4|1263.9|1262.9|1264.6|1263.6|1263.9|1262.9|26
1632738900000|2021-09-27 10:35:00|1264|1263|1263.9|1262.9|1264.1|1263.1|1263.8|1262.8|21
1632739200000|2021-09-27 10:40:00|1264|1263|1263.4|1262.4|1264|1263|1263.2|1262.2|31
1632739500000|2021-09-27 10:45:00|1263.2|1262.2|1262.7|1261.7|1263.4|1262.4|1262.7|1261.7|45
1632739800000|2021-09-27 10:50:00|1262.5|1261.5|1262.8|1261.8|1263.2|1262.2|1262.5|1261.5|37
1632740100000|2021-09-27 10:55:00|1262.5|1261.5|1261.7|1260.7|1262.7|1261.7|1261.7|1260.7|175
1632740400000|2021-09-27 11:00:00|1261.8|1260.8|1262.4|1261.4|1262.8|1261.8|1261.8|1260.8|79
1632740700000|2021-09-27 11:05:00|1262.3|1261.3|1260.9|1259.9|1262.4|1261.4|1260.9|1259.9|216
1632741000000|2021-09-27 11:10:00|1261|1260|1262.9|1261.9|1262.9|1261.9|1261|1260|116
1632741300000|2021-09-27 11:15:00|1262.4|1261.4|1262.9|1261.9|1263|1262|1262|1261|33
1632741600000|2021-09-27 11:20:00|1262.8|1261.8|1262.6|1261.6|1263|1262|1262.6|1261.6|40
1632741900000|2021-09-27 11:25:00|1262.7|1261.7|1262.5|1261.5|1262.8|1261.8|1262.4|1261.4|25
1632742200000|2021-09-27 11:30:00|1262.6|1261.6|1263.3|1262.3|1263.3|1262.3|1262.4|1261.4|54
1632742500000|2021-09-27 11:35:00|1263.2|1262.2|1263.1|1262.1|1263.3|1262.3|1262.9|1261.9|159
1632742800000|2021-09-27 11:40:00|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|1262.5|1261.5|34
1632743100000|2021-09-27 11:45:00|1262.8|1261.8|1262.3|1261.3|1262.9|1261.9|1262.2|1261.2|49
1632743400000|2021-09-27 11:50:00|1262.4|1261.4|1262|1261|1262.5|1261.5|1262|1261|63
1632743700000|2021-09-27 11:55:00|1261.8|1260.8|1261.6|1260.6|1262.1|1261.1|1261.1|1260.1|477
1632744000000|2021-09-27 12:00:00|1261.4|1260.4|1261.1|1260.1|1262.1|1261.1|1260.2|1259.2|686
1632744300000|2021-09-27 12:05:00|1261.2|1260.2|1260.8|1259.8|1261.8|1260.8|1260.8|1259.8|163
1632744600000|2021-09-27 12:10:00|1260.7|1259.7|1260.5|1259.5|1260.7|1259.7|1259.6|1258.6|396
1632744900000|2021-09-27 12:15:00|1260.4|1259.4|1259.9|1258.9|1260.4|1259.4|1259.6|1258.6|178
1632745200000|2021-09-27 12:20:00|1260|1259|1260.1|1259.1|1260.8|1259.8|1259.8|1258.8|83
1632745500000|2021-09-27 12:25:00|1260.2|1259.2|1259.6|1258.6|1260.2|1259.2|1259.2|1258.2|144
1632745800000|2021-09-27 12:30:00|1259.4|1258.4|1259.3|1258.3|1259.6|1258.6|1258.8|1257.8|344
1632746100000|2021-09-27 12:35:00|1259.2|1258.2|1260.4|1259.4|1260.7|1259.7|1258.5|1257.5|526
1632746400000|2021-09-27 12:40:00|1260.5|1259.5|1261.4|1260.4|1261.4|1260.4|1260.4|1259.4|427
1632746700000|2021-09-27 12:45:00|1261.3|1260.3|1261.2|1260.2|1261.9|1260.9|1261.1|1260.1|141
1632747000000|2021-09-27 12:50:00|1261.3|1260.3|1261.5|1260.5|1262|1261|1261.3|1260.3|150
1632747300000|2021-09-27 12:55:00|1261.7|1260.7|1261.2|1260.2|1261.8|1260.8|1260.9|1259.9|144
1632747600000|2021-09-27 13:00:00|1261.1|1260.1|1260.5|1259.5|1261.1|1260.1|1260.1|1259.1|325
1632747900000|2021-09-27 13:05:00|1260.6|1259.6|1260.2|1259.2|1260.6|1259.6|1259.9|1258.9|168
1632748200000|2021-09-27 13:10:00|1260.3|1259.3|1260.6|1259.6|1260.8|1259.8|1260.3|1259.3|70
1632748500000|2021-09-27 13:15:00|1260.7|1259.7|1260.3|1259.3|1260.7|1259.7|1260.1|1259.1|149
1632748800000|2021-09-27 13:20:00|1260.4|1259.4|1260.4|1259.4|1260.5|1259.5|1259.8|1258.8|99
1632749100000|2021-09-27 13:25:00|1260.5|1259.5|1260.3|1259.3|1260.8|1259.8|1260.2|1259.2|267
1632749400000|2021-09-27 13:30:00|1260.1|1259.6|1258.6|1258.1|1261.1|1260.6|1258.5|1258|3420
1632749700000|2021-09-27 13:35:00|1258.5|1258|1256.5|1256|1258.5|1258|1255.9|1255.4|2476
1632750000000|2021-09-27 13:40:00|1256.4|1255.9|1258.3|1257.8|1258.7|1258.2|1256.1|1255.6|1916
1632750300000|2021-09-27 13:45:00|1258.2|1257.7|1259.2|1258.7|1259.9|1259.4|1258|1257.5|1438
1632750600000|2021-09-27 13:50:00|1259.1|1258.6|1260|1259.5|1260.2|1259.7|1259|1258.5|1591
1632750900000|2021-09-27 13:55:00|1260.1|1259.6|1261.3|1260.8|1262.1|1261.6|1259.5|1259|2586
1632751200000|2021-09-27 14:00:00|1261.2|1260.7|1261.8|1261.3|1262.3|1261.8|1260.5|1260|1444
1632751500000|2021-09-27 14:05:00|1261.9|1261.4|1262.9|1262.4|1263.8|1263.3|1261.8|1261.3|1350
1632751800000|2021-09-27 14:10:00|1262.8|1262.3|1262.6|1262.1|1263.3|1262.8|1261.9|1261.4|1339
1632752100000|2021-09-27 14:15:00|1262.7|1262.2|1263.9|1263.4|1263.9|1263.4|1262.6|1262.1|728
1632752400000|2021-09-27 14:20:00|1264|1263.5|1264.5|1264|1265.2|1264.7|1263.7|1263.2|901
1632752700000|2021-09-27 14:25:00|1264.4|1263.9|1264.7|1264.2|1264.8|1264.3|1264|1263.5|479
1632753000000|2021-09-27 14:30:00|1264.8|1264.3|1263.8|1263.3|1264.8|1264.3|1263.8|1263.3|1070
1632753300000|2021-09-27 14:35:00|1263.9|1263.4|1264.9|1264.4|1264.9|1264.4|1263.9|1263.4|936
1632753600000|2021-09-27 14:40:00|1264.8|1264.3|1264.8|1264.3|1265.2|1264.7|1264.5|1264|842
1632753900000|2021-09-27 14:45:00|1264.9|1264.4|1265.8|1265.3|1265.8|1265.3|1264.7|1264.2|769
1632754200000|2021-09-27 14:50:00|1265.7|1265.2|1265.6|1265.1|1266.1|1265.6|1265.4|1264.9|805
1632754500000|2021-09-27 14:55:00|1265.7|1265.2|1264.9|1264.4|1266|1265.5|1264.9|1264.4|837
1632754800000|2021-09-27 15:00:00|1265|1264.5|1266|1265.5|1266|1265.5|1264.9|1264.4|702
1632755100000|2021-09-27 15:05:00|1265.9|1265.4|1264.7|1264.2|1266.1|1265.6|1264.6|1264.1|598
1632755400000|2021-09-27 15:10:00|1264.6|1264.1|1265.4|1264.9|1265.5|1265|1264.5|1264|383
1632755700000|2021-09-27 15:15:00|1265.5|1265|1266.7|1266.2|1266.7|1266.2|1265.5|1265|489
1632756000000|2021-09-27 15:20:00|1266.6|1266.1|1265.9|1265.4|1266.9|1266.4|1265.9|1265.4|575
1632756300000|2021-09-27 15:25:00|1265.8|1265.3|1265.3|1264.8|1265.9|1265.4|1265.2|1264.7|468
1632756600000|2021-09-27 15:30:00|1265.2|1264.7|1265.9|1265.4|1266.3|1265.8|1265.2|1264.7|535
1632756900000|2021-09-27 15:35:00|1266|1265.5|1265.1|1264.6|1266.1|1265.6|1264.8|1264.3|334
1632757200000|2021-09-27 15:40:00|1264.9|1264.4|1264.5|1264|1265.3|1264.8|1264.2|1263.7|493
1632757500000|2021-09-27 15:45:00|1264.4|1263.9|1264.7|1264.2|1264.7|1264.2|1263.3|1262.8|726
1632757800000|2021-09-27 15:50:00|1264.6|1264.1|1264.5|1264|1264.7|1264.2|1264.3|1263.8|357
1632758100000|2021-09-27 15:55:00|1264.6|1264.1|1265.2|1264.7|1265.5|1265|1264.5|1264|366
1632758400000|2021-09-27 16:00:00|1265.3|1264.8|1265.6|1265.1|1265.6|1265.1|1264.5|1264|731
1632758700000|2021-09-27 16:05:00|1265.5|1265|1265.9|1265.4|1266|1265.5|1265.5|1265|567
1632759000000|2021-09-27 16:10:00|1266|1265.5|1266.6|1266.1|1266.6|1266.1|1266|1265.5|496
1632759300000|2021-09-27 16:15:00|1266.7|1266.2|1266.9|1266.4|1267|1266.5|1266.4|1265.9|494
1632759600000|2021-09-27 16:20:00|1266.8|1266.3|1267.3|1266.8|1267.4|1266.9|1266.6|1266.1|476
1632759900000|2021-09-27 16:25:00|1267.2|1266.7|1267|1266.5|1267.2|1266.7|1266.9|1266.4|471
1632760200000|2021-09-27 16:30:00|1266.9|1266.4|1266.4|1265.9|1266.9|1266.4|1266.4|1265.9|449
1632760500000|2021-09-27 16:35:00|1266.5|1266|1266.9|1266.4|1266.9|1266.4|1266.3|1265.8|227
1632760800000|2021-09-27 16:40:00|1267|1266.5|1266.9|1266.4|1267.3|1266.8|1266.7|1266.2|322
1632761100000|2021-09-27 16:45:00|1266.8|1266.3|1266.2|1265.7|1266.9|1266.4|1266.2|1265.7|310
1632761400000|2021-09-27 16:50:00|1266.1|1265.6|1266.1|1265.6|1266.3|1265.8|1265.8|1265.3|294
1632761700000|2021-09-27 16:55:00|1266.2|1265.7|1266.3|1265.8|1266.4|1265.9|1265.9|1265.4|384
1632762000000|2021-09-27 17:00:00|1266.2|1265.7|1266.7|1266.2|1266.9|1266.4|1266.2|1265.7|421
1632762300000|2021-09-27 17:05:00|1266.8|1266.3|1267.5|1267|1267.7|1267.2|1266.8|1266.3|202
1632762600000|2021-09-27 17:10:00|1267.6|1267.1|1267.8|1267.3|1267.8|1267.3|1267.1|1266.6|370
1632762900000|2021-09-27 17:15:00|1267.7|1267.2|1268.5|1268|1268.7|1268.2|1267.7|1267.2|458
1632763200000|2021-09-27 17:20:00|1268.4|1267.9|1268.6|1268.1|1268.7|1268.2|1268.2|1267.7|157
1632763500000|2021-09-27 17:25:00|1268.5|1268|1269|1268.5|1269|1268.5|1268.5|1268|262
1632763800000|2021-09-27 17:30:00|1268.9|1268.4|1268|1267.5|1269|1268.5|1268|1267.5|738
1632764100000|2021-09-27 17:35:00|1268.1|1267.6|1268.6|1268.1|1268.8|1268.3|1267.7|1267.2|365
1632764400000|2021-09-27 17:40:00|1268.7|1268.2|1268.2|1267.7|1268.7|1268.2|1268.1|1267.6|219
1632764700000|2021-09-27 17:45:00|1268|1267.5|1268.8|1268.3|1268.8|1268.3|1268|1267.5|176
1632765000000|2021-09-27 17:50:00|1268.7|1268.2|1268.9|1268.4|1269|1268.5|1268.7|1268.2|155
1632765300000|2021-09-27 17:55:00|1269|1268.5|1269|1268.5|1269.3|1268.8|1268.8|1268.3|161
1632765600000|2021-09-27 18:00:00|1269.1|1268.6|1269.2|1268.7|1269.4|1268.9|1269.1|1268.6|181
1632765900000|2021-09-27 18:05:00|1269.3|1268.8|1269|1268.5|1269.5|1269|1269|1268.5|264
1632766200000|2021-09-27 18:10:00|1268.9|1268.4|1268.1|1267.6|1268.9|1268.4|1267.6|1267.1|447
1632766500000|2021-09-27 18:15:00|1268.2|1267.7|1268.3|1267.8|1268.5|1268|1268|1267.5|217
1632766800000|2021-09-27 18:20:00|1268.4|1267.9|1268.2|1267.7|1268.4|1267.9|1267.7|1267.2|472
1632767100000|2021-09-27 18:25:00|1268.3|1267.8|1268.4|1267.9|1268.4|1267.9|1267.8|1267.3|409
1632767400000|2021-09-27 18:30:00|1268.2|1267.7|1268.2|1267.7|1268.3|1267.8|1268|1267.5|369
1632767700000|2021-09-27 18:35:00|1268.1|1267.6|1267.7|1267.2|1268.1|1267.6|1267.3|1266.8|379
1632768000000|2021-09-27 18:40:00|1267.8|1267.3|1267.5|1267|1267.8|1267.3|1267.4|1266.9|537
1632768300000|2021-09-27 18:45:00|1267.6|1267.1|1267.3|1266.8|1267.7|1267.2|1267.3|1266.8|367
1632768600000|2021-09-27 18:50:00|1267.4|1266.9|1267.3|1266.8|1267.6|1267.1|1267.2|1266.7|277
1632768900000|2021-09-27 18:55:00|1267.4|1266.9|1266.5|1266|1267.4|1266.9|1266.4|1265.9|596
1632769200000|2021-09-27 19:00:00|1266.4|1265.9|1267.2|1266.7|1267.5|1267|1266.4|1265.9|319
1632769500000|2021-09-27 19:05:00|1267.1|1266.6|1267.6|1267.1|1267.7|1267.2|1267.1|1266.6|284
1632769800000|2021-09-27 19:10:00|1267.7|1267.2|1268.4|1267.9|1268.4|1267.9|1267.6|1267.1|417
1632770100000|2021-09-27 19:15:00|1268.3|1267.8|1268.6|1268.1|1268.7|1268.2|1268.1|1267.6|297
1632770400000|2021-09-27 19:20:00|1268.7|1268.2|1268.2|1267.7|1268.7|1268.2|1268.2|1267.7|242
1632770700000|2021-09-27 19:25:00|1268.1|1267.6|1268.3|1267.8|1268.3|1267.8|1267.9|1267.4|594
1632771000000|2021-09-27 19:30:00|1268.2|1267.7|1268.2|1267.7|1268.6|1268.1|1268.1|1267.6|270
1632771300000|2021-09-27 19:35:00|1268.1|1267.6|1269|1268.5|1269.8|1269.3|1268|1267.5|760
1632771600000|2021-09-27 19:40:00|1269.1|1268.6|1269|1268.5|1269.3|1268.8|1268.8|1268.3|313
1632771900000|2021-09-27 19:45:00|1269.1|1268.6|1268|1267.5|1269.1|1268.6|1267.9|1267.4|392
1632772200000|2021-09-27 19:50:00|1267.9|1267.4|1267.1|1266.6|1268.1|1267.6|1266.9|1266.4|1071
1632772500000|2021-09-27 19:55:00|1267.2|1266.7|1266.8|1266.3|1267.9|1267.4|1266.7|1266.2|7122
1632772800000|2021-09-27 20:00:00|1266.6|1266.1|1266.7|1265.7|1267.2|1266.2|1266.4|1265.4|882
1632773100000|2021-09-27 20:05:00|1266.5|1265.5|1266.5|1265.5|1266.9|1265.9|1266.5|1265.5|114
1632773400000|2021-09-27 20:10:00|1266.6|1265.6|1266.1|1265.1|1266.6|1265.6|1266.1|1265.1|26
1632773700000|2021-09-27 20:15:00|1266.4|1265.4|1265.2|1264.2|1266.4|1265.4|1265.2|1264.2|140
1632774000000|2021-09-27 20:20:00|1265.1|1264.1|1264.9|1263.9|1265.2|1264.2|1264.8|1263.8|60
1632774300000|2021-09-27 20:25:00|1265|1264|1264.8|1263.8|1265|1264|1264.8|1263.8|33
1632774600000|2021-09-27 20:30:00|1265.4|1264.4|1265.3|1264.3|1265.6|1264.6|1265.3|1264.3|9
1632775500000|2021-09-27 20:45:00|1265|1264|1264.9|1263.9|1265|1264|1264.3|1263.3|96
1632775800000|2021-09-27 20:50:00|1264.7|1263.7|1265|1264|1265.3|1264.3|1264.7|1263.7|15
1632776100000|2021-09-27 20:55:00|1264.8|1263.8|1264.7|1263.7|1264.9|1263.9|1264.7|1263.7|16
1632777600000|2021-09-27 21:20:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1
1632780000000|2021-09-27 22:00:00|1264|1262|1264.4|1262.4|1264.8|1262.8|1264|1262|0
1632780300000|2021-09-27 22:05:00|1264.5|1262.5|1264.3|1262.3|1264.5|1262.5|1264.1|1262.1|0
1632780600000|2021-09-27 22:10:00|1264.4|1262.4|1264.5|1262.5|1264.8|1262.8|1264.4|1262.4|0
1632780900000|2021-09-27 22:15:00|1264.6|1262.6|1264.6|1262.6|1264.7|1262.7|1264.5|1262.5|0
1632781200000|2021-09-27 22:20:00|1264.7|1262.7|1264.4|1262.4|1264.7|1262.7|1264.3|1262.3|0
1632781500000|2021-09-27 22:25:00|1264.5|1262.5|1264.4|1262.4|1264.5|1262.5|1264.3|1262.3|0
1632781800000|2021-09-27 22:30:00|1264.5|1262.5|1264.4|1262.4|1264.6|1262.6|1264.3|1262.3|0
1632782100000|2021-09-27 22:35:00|1264.5|1262.5|1264.5|1262.5|1264.9|1262.9|1264.5|1262.5|0
1632782400000|2021-09-27 22:40:00|1264.4|1262.4|1264.1|1262.1|1264.4|1262.4|1264.1|1262.1|0
1632782700000|2021-09-27 22:45:00|1264|1262|1263.3|1261.3|1264|1262|1263|1261|0
1632783000000|2021-09-27 22:50:00|1263.2|1261.2|1263.2|1261.2|1263.3|1261.3|1263|1261|0
1632783300000|2021-09-27 22:55:00|1263.3|1261.3|1263|1261|1263.3|1261.3|1263|1261|0
1632783600000|2021-09-27 23:00:00|1263.1|1261.1|1263.4|1261.4|1263.5|1261.5|1263.1|1261.1|0
1632783900000|2021-09-27 23:05:00|1263.5|1261.5|1263.8|1261.8|1263.8|1261.8|1263|1261|0
1632784200000|2021-09-27 23:10:00|1263.9|1261.9|1263.8|1261.8|1264.1|1262.1|1263.8|1261.8|0
1632784500000|2021-09-27 23:15:00|1263.9|1261.9|1263.8|1261.8|1263.9|1261.9|1263.8|1261.8|0
1632784800000|2021-09-27 23:20:00|1263.9|1261.9|1263.8|1261.8|1263.9|1261.9|1263.8|1261.8|0
1632785100000|2021-09-27 23:25:00|1263.7|1261.7|1263.7|1261.7|1263.9|1261.9|1263.5|1261.5|0
1632785400000|2021-09-27 23:30:00|1263.6|1261.6|1264.2|1262.2|1264.3|1262.3|1263.6|1261.6|0
1632785700000|2021-09-27 23:35:00|1264.3|1262.3|1264.4|1262.4|1264.4|1262.4|1264.3|1262.3|0
1632786000000|2021-09-27 23:40:00|1264.5|1262.5|1265|1263|1265.1|1263.1|1264.5|1262.5|0
1632786300000|2021-09-27 23:45:00|1264.9|1262.9|1264.4|1262.4|1264.9|1262.9|1264.4|1262.4|0
1632786600000|2021-09-27 23:50:00|1264.3|1262.3|1264.8|1262.8|1264.8|1262.8|1264.3|1262.3|0
1632786900000|2021-09-27 23:55:00|1264.9|1262.9|1264.2|1262.2|1265|1263|1264.1|1262.1|0
1632787200000|2021-09-28 00:00:00|1264.3|1262.3|1264.5|1263.5|1266.4|1265.4|1263.5|1262.3|22
1632787500000|2021-09-28 00:05:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|7
1632788400000|2021-09-28 00:20:00|1265.8|1264.8|1265.6|1264.6|1265.8|1264.8|1265.6|1264.6|3
1632788700000|2021-09-28 00:25:00|1264.3|1263.3|1263.6|1262.6|1264.3|1263.3|1263.6|1262.6|79
1632789000000|2021-09-28 00:30:00|1264.8|1263.8|1264.3|1263.3|1264.8|1263.8|1264.3|1263.3|2
1632789600000|2021-09-28 00:40:00|1263.2|1262.2|1263.2|1262.2|1263.2|1262.2|1262.3|1261.3|10
1632789900000|2021-09-28 00:45:00|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|11
1632790200000|2021-09-28 00:50:00|1261.5|1260.5|1261.9|1260.9|1262.1|1261.1|1261.3|1260.3|14
1632790500000|2021-09-28 00:55:00|1261.8|1260.8|1262.3|1261.3|1262.3|1261.3|1261.8|1260.8|3
1632790800000|2021-09-28 01:00:00|1262.8|1261.8|1262|1261|1262.9|1261.9|1261.8|1260.8|42
1632791100000|2021-09-28 01:05:00|1261.6|1260.6|1261.8|1260.8|1262|1261|1261.3|1260.3|47
1632791400000|2021-09-28 01:10:00|1261.5|1260.5|1261.4|1260.4|1261.5|1260.5|1261.4|1260.4|5
1632791700000|2021-09-28 01:15:00|1259|1258|1263.5|1262.5|1263.5|1262.5|1259|1258|255
1632792000000|2021-09-28 01:20:00|1262.3|1261.3|1261.1|1260.1|1262.8|1261.8|1261.1|1260.1|7
1632792300000|2021-09-28 01:25:00|1261.3|1260.3|1262.3|1261.3|1262.3|1261.3|1260.3|1259.3|9
1632792600000|2021-09-28 01:30:00|1262.6|1261.6|1263.8|1262.8|1265.2|1264.2|1262.1|1261.1|191
1632792900000|2021-09-28 01:35:00|1265.4|1264.4|1265.9|1264.9|1266.2|1265.2|1265.2|1264.2|102
1632793200000|2021-09-28 01:40:00|1266.1|1265.1|1265.3|1264.3|1267.1|1266.1|1265.3|1264.3|18
1632793500000|2021-09-28 01:45:00|1266.6|1265.6|1268.1|1267.1|1268.1|1267.1|1266.6|1265.6|7
1632793800000|2021-09-28 01:50:00|1268.3|1267.3|1268.5|1267.5|1269.4|1268.4|1268.3|1267.3|55
1632794100000|2021-09-28 01:55:00|1268.8|1267.8|1267.6|1266.6|1268.8|1267.8|1267.6|1266.6|36
1632794400000|2021-09-28 02:00:00|1268.3|1267.3|1269.1|1268.1|1269.3|1268.3|1268.3|1267.3|53
1632794700000|2021-09-28 02:05:00|1270.2|1269.2|1270.7|1269.7|1270.7|1269.7|1269.9|1268.9|17
1632795000000|2021-09-28 02:10:00|1270.1|1269.1|1270.4|1269.4|1270.4|1269.4|1270.1|1269.1|2
1632795300000|2021-09-28 02:15:00|1269.4|1268.4|1269.1|1268.1|1269.4|1268.4|1269.1|1268.1|9
1632795600000|2021-09-28 02:20:00|1270.4|1269.4|1270.9|1269.9|1270.9|1269.9|1270.4|1269.4|6
1632795900000|2021-09-28 02:25:00|1270.7|1269.7|1271.2|1270.2|1271.5|1270.5|1270.7|1269.7|23
1632796200000|2021-09-28 02:30:00|1270.4|1269.4|1269.6|1268.6|1270.4|1269.4|1269.6|1268.6|2
1632796500000|2021-09-28 02:35:00|1269.3|1268.3|1269.5|1268.5|1269.5|1268.5|1269.3|1268.3|2
1632796800000|2021-09-28 02:40:00|1270.2|1269.2|1271.8|1270.8|1271.9|1270.9|1270.2|1269.2|44
1632797100000|2021-09-28 02:45:00|1271.9|1270.9|1271.8|1270.8|1271.9|1270.9|1271.4|1270.4|14
1632797400000|2021-09-28 02:50:00|1272.1|1271.1|1272.7|1271.7|1272.8|1271.8|1272.1|1271.1|16
1632797700000|2021-09-28 02:55:00|1272.6|1271.6|1272.4|1271.4|1272.6|1271.6|1272.1|1271.1|21
1632798000000|2021-09-28 03:00:00|1272.6|1271.6|1273.2|1272.2|1273.4|1272.4|1272.4|1271.4|25
1632798300000|2021-09-28 03:05:00|1272.9|1271.9|1273.2|1272.2|1273.2|1272.2|1272.8|1271.8|9
1632798600000|2021-09-28 03:10:00|1273|1272|1273.1|1272.1|1273.4|1272.4|1273|1272|13
1632798900000|2021-09-28 03:15:00|1273.8|1272.8|1273.8|1272.8|1273.8|1272.8|1273.8|1272.8|1
1632799500000|2021-09-28 03:25:00|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1
1632799800000|2021-09-28 03:30:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1
1632800100000|2021-09-28 03:35:00|1271.6|1270.6|1271.2|1270.2|1271.7|1270.7|1271|1270|35
1632800400000|2021-09-28 03:40:00|1271.3|1270.3|1271.2|1270.2|1271.3|1270.3|1271.2|1270.2|6
1632800700000|2021-09-28 03:45:00|1271.4|1270.4|1271.3|1270.3|1271.4|1270.4|1270.9|1269.9|4
1632801000000|2021-09-28 03:50:00|1270.7|1269.7|1270.4|1269.4|1270.7|1269.7|1270.1|1269.1|27
1632801300000|2021-09-28 03:55:00|1270.1|1269.1|1269.9|1268.9|1270.1|1269.1|1269.6|1268.6|9
1632801900000|2021-09-28 04:05:00|1270.4|1269.4|1270.4|1269.4|1270.4|1269.4|1270.4|1269.4|4
1632802200000|2021-09-28 04:10:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1
1632802800000|2021-09-28 04:20:00|1270.6|1269.6|1270.6|1269.6|1270.6|1269.6|1270.6|1269.6|1
1632803100000|2021-09-28 04:25:00|1270.5|1269.5|1270.5|1269.5|1270.5|1269.5|1270.5|1269.5|3
1632803400000|2021-09-28 04:30:00|1270.4|1269.4|1269.9|1268.9|1270.4|1269.4|1269.9|1268.9|8
1632803700000|2021-09-28 04:35:00|1270.6|1269.6|1271.2|1270.2|1271.2|1270.2|1270.6|1269.6|8
1632804000000|2021-09-28 04:40:00|1271.4|1270.4|1271.4|1270.4|1271.4|1270.4|1271.4|1270.4|3
1632804900000|2021-09-28 04:55:00|1271.5|1270.5|1271.4|1270.4|1271.5|1270.5|1271.4|1270.4|5
1632805200000|2021-09-28 05:00:00|1271.3|1270.3|1270.4|1269.4|1271.5|1270.5|1270.4|1269.4|54
1632805500000|2021-09-28 05:05:00|1270.7|1269.7|1270.7|1269.7|1270.7|1269.7|1270.7|1269.7|3
1632805800000|2021-09-28 05:10:00|1271.1|1270.1|1271.5|1270.5|1271.6|1270.6|1270.7|1269.7|13
1632806100000|2021-09-28 05:15:00|1271.3|1270.3|1272.4|1271.4|1272.6|1271.6|1271.3|1270.3|12
1632806400000|2021-09-28 05:20:00|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|5
1632807000000|2021-09-28 05:30:00|1271.3|1270.3|1271.3|1270.3|1271.9|1270.9|1271.3|1270.3|6
1632807300000|2021-09-28 05:35:00|1271.8|1270.8|1272|1271|1272|1271|1271.5|1270.5|4
1632807600000|2021-09-28 05:40:00|1272.3|1271.3|1272|1271|1272.6|1271.6|1271.6|1270.6|6
1632807900000|2021-09-28 05:45:00|1272.5|1271.5|1273|1272|1273|1272|1272.5|1271.5|11
1632808200000|2021-09-28 05:50:00|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|3
1632808500000|2021-09-28 05:55:00|1273.1|1272.1|1274.3|1273.3|1274.3|1273.3|1273.1|1272.1|9
1632808800000|2021-09-28 06:00:00|1274.1|1273.1|1274.6|1273.6|1274.6|1273.6|1273.8|1272.8|11
1632809100000|2021-09-28 06:05:00|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|1273.2|1272.2|1
1632809400000|2021-09-28 06:10:00|1272|1271|1271.1|1270.1|1272.1|1271.1|1271.1|1270.1|100
1632809700000|2021-09-28 06:15:00|1271.4|1270.4|1271.3|1270.3|1271.7|1270.7|1270.7|1269.7|21
1632810000000|2021-09-28 06:20:00|1270.7|1269.7|1269.4|1268.4|1270.9|1269.9|1269.3|1268.3|168
1632810300000|2021-09-28 06:25:00|1269.6|1268.6|1268.2|1267.2|1269.6|1268.6|1268.2|1267.2|77
1632810600000|2021-09-28 06:30:00|1268|1267|1267.3|1266.3|1268.1|1267.1|1267|1266|179
1632810900000|2021-09-28 06:35:00|1267.2|1266.2|1267.4|1266.4|1268.3|1267.3|1266.9|1265.9|195
1632811200000|2021-09-28 06:40:00|1267.6|1266.6|1268.1|1267.1|1268.4|1267.4|1267.6|1266.6|34
1632811500000|2021-09-28 06:45:00|1267.9|1266.9|1269.7|1268.7|1270.1|1269.1|1267.7|1266.7|291
1632811800000|2021-09-28 06:50:00|1269.6|1268.6|1268.3|1267.3|1270.4|1269.4|1268.1|1267.1|188
1632812100000|2021-09-28 06:55:00|1268.2|1267.2|1267.3|1266.3|1268.7|1267.7|1266.8|1265.8|188
1632812400000|2021-09-28 07:00:00|1267.2|1266.2|1268.1|1267.1|1269|1268|1267.1|1266.1|385
1632812700000|2021-09-28 07:05:00|1267.9|1266.9|1268|1267|1268.5|1267.5|1267.4|1266.4|200
1632813000000|2021-09-28 07:10:00|1267.8|1266.8|1267.6|1266.6|1267.8|1266.8|1267.2|1266.2|163
1632813300000|2021-09-28 07:15:00|1267.5|1266.5|1267.2|1266.2|1268.3|1267.3|1266.9|1265.9|138
1632813600000|2021-09-28 07:20:00|1267.1|1266.1|1266.1|1265.1|1267.1|1266.1|1265.4|1264.4|277
1632813900000|2021-09-28 07:25:00|1266|1265|1264.7|1263.7|1266|1265|1264.3|1263.3|189
1632814200000|2021-09-28 07:30:00|1264.4|1263.4|1265.2|1264.2|1265.2|1264.2|1263.6|1262.6|101
1632814500000|2021-09-28 07:35:00|1264.9|1263.9|1266.1|1265.1|1266.1|1265.1|1264.7|1263.7|369
1632814800000|2021-09-28 07:40:00|1266|1265|1264.6|1263.6|1266|1265|1264.6|1263.6|224
1632815100000|2021-09-28 07:45:00|1264.4|1263.4|1264.9|1263.9|1265.1|1264.1|1264.1|1263.1|318
1632815400000|2021-09-28 07:50:00|1265.2|1264.2|1266.5|1265.5|1266.5|1265.5|1265|1264|366
1632815700000|2021-09-28 07:55:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1265.5|1264.5|479
1632816000000|2021-09-28 08:00:00|1266.3|1265.3|1265.1|1264.1|1266.3|1265.3|1265.1|1264.1|401
1632816300000|2021-09-28 08:05:00|1265|1264|1264.4|1263.4|1265.5|1264.5|1264.4|1263.4|353
1632816600000|2021-09-28 08:10:00|1264.2|1263.2|1262.8|1261.8|1264.2|1263.2|1262.5|1261.5|337
1632816900000|2021-09-28 08:15:00|1262.6|1261.6|1262.8|1261.8|1262.8|1261.8|1261.7|1260.7|77
1632817200000|2021-09-28 08:20:00|1262.6|1261.6|1262.6|1261.6|1262.6|1261.6|1262.2|1261.2|235
1632817500000|2021-09-28 08:25:00|1262.4|1261.4|1263.3|1262.3|1263.4|1262.4|1262.3|1261.3|96
1632817800000|2021-09-28 08:30:00|1263.6|1262.6|1264.7|1263.7|1265.2|1264.2|1263.6|1262.6|389
1632818100000|2021-09-28 08:35:00|1264.4|1263.4|1263.3|1262.3|1264.4|1263.4|1263.2|1262.2|303
1632818400000|2021-09-28 08:40:00|1263.1|1262.1|1262.5|1261.5|1263.4|1262.4|1262.4|1261.4|470
1632818700000|2021-09-28 08:45:00|1262.4|1261.4|1262.7|1261.7|1262.7|1261.7|1262.2|1261.2|467
1632819000000|2021-09-28 08:50:00|1262.6|1261.6|1263.1|1262.1|1263.2|1262.2|1262.5|1261.5|197
1632819300000|2021-09-28 08:55:00|1263.2|1262.2|1263.4|1262.4|1263.5|1262.5|1262.8|1261.8|187
1632819600000|2021-09-28 09:00:00|1263.6|1262.6|1262.5|1261.5|1263.6|1262.6|1262.5|1261.5|259
1632819900000|2021-09-28 09:05:00|1262.6|1261.6|1263.2|1262.2|1263.2|1262.2|1262.1|1261.1|203
1632820200000|2021-09-28 09:10:00|1263.1|1262.1|1263.6|1262.6|1263.8|1262.8|1263.1|1262.1|127
1632820500000|2021-09-28 09:15:00|1263.7|1262.7|1263.8|1262.8|1264|1263|1263.5|1262.5|141
1632820800000|2021-09-28 09:20:00|1263.7|1262.7|1264|1263|1264.2|1263.2|1263.6|1262.6|206
1632821100000|2021-09-28 09:25:00|1264.1|1263.1|1264.1|1263.1|1264.2|1263.2|1263.9|1262.9|114
1632821400000|2021-09-28 09:30:00|1263.9|1262.9|1263|1262|1264|1263|1263|1262|75
1632821700000|2021-09-28 09:35:00|1263.1|1262.1|1263|1262|1263.2|1262.2|1262.4|1261.4|232
1632822000000|2021-09-28 09:40:00|1262.9|1261.9|1263.6|1262.6|1264|1263|1262.5|1261.5|75
1632822300000|2021-09-28 09:45:00|1263.3|1262.3|1263.5|1262.5|1263.5|1262.5|1262.8|1261.8|71
1632822600000|2021-09-28 09:50:00|1263.6|1262.6|1261.9|1260.9|1263.6|1262.6|1261.8|1260.8|61
1632822900000|2021-09-28 09:55:00|1261.7|1260.7|1261|1260|1262.1|1261.1|1260.6|1259.6|149
1632823200000|2021-09-28 10:00:00|1260.9|1259.9|1260.6|1259.6|1260.9|1259.9|1260.3|1259.3|155
1632823500000|2021-09-28 10:05:00|1260.5|1259.5|1259.9|1258.9|1260.5|1259.5|1259.8|1258.8|81
1632823800000|2021-09-28 10:10:00|1259.8|1258.8|1259.6|1258.6|1260.1|1259.1|1259.1|1258.1|219
1632824100000|2021-09-28 10:15:00|1259.5|1258.5|1259.3|1258.3|1260.3|1259.3|1258.9|1257.9|392
1632824400000|2021-09-28 10:20:00|1259.2|1258.2|1259|1258|1259.7|1258.7|1258.5|1257.5|661
1632824700000|2021-09-28 10:25:00|1259.1|1258.1|1259.6|1258.6|1259.7|1258.7|1258.9|1257.9|415
1632825000000|2021-09-28 10:30:00|1259.5|1258.5|1260.1|1259.1|1260.2|1259.2|1259.3|1258.3|138
1632825300000|2021-09-28 10:35:00|1259.8|1258.8|1260.1|1259.1|1260.2|1259.2|1259.6|1258.6|36
1632825600000|2021-09-28 10:40:00|1260.2|1259.2|1259.8|1258.8|1260.2|1259.2|1259.8|1258.8|11
1632825900000|2021-09-28 10:45:00|1259.7|1258.7|1260.2|1259.2|1260.2|1259.2|1259.7|1258.7|25
1632826200000|2021-09-28 10:50:00|1260.3|1259.3|1259|1258|1260.3|1259.3|1259|1258|35
1632826500000|2021-09-28 10:55:00|1259.1|1258.1|1258.8|1257.8|1259.4|1258.4|1258.8|1257.8|23
1632826800000|2021-09-28 11:00:00|1258.7|1257.7|1259.6|1258.6|1259.8|1258.8|1258.7|1257.7|110
1632827100000|2021-09-28 11:05:00|1259.2|1258.2|1258.6|1257.6|1259.2|1258.2|1258.3|1257.3|145
1632827400000|2021-09-28 11:10:00|1258.5|1257.5|1258.6|1257.6|1258.6|1257.6|1257.9|1256.9|82
1632827700000|2021-09-28 11:15:00|1258.5|1257.5|1258.8|1257.8|1259.1|1258.1|1258.4|1257.4|44
1632828000000|2021-09-28 11:20:00|1258.6|1257.6|1258.6|1257.6|1259.9|1258.9|1257.8|1256.8|521
1632828300000|2021-09-28 11:25:00|1258.3|1257.3|1259.7|1258.7|1259.8|1258.8|1258.2|1257.2|27
1632828600000|2021-09-28 11:30:00|1259.8|1258.8|1260|1259|1261.1|1260.1|1259.7|1258.7|362
1632828900000|2021-09-28 11:35:00|1260.2|1259.2|1260.3|1259.3|1260.3|1259.3|1259.8|1258.8|19
1632829200000|2021-09-28 11:40:00|1260.4|1259.4|1261.3|1260.3|1261.3|1260.3|1260.2|1259.2|241
1632829500000|2021-09-28 11:45:00|1261.5|1260.5|1262|1261|1262.4|1261.4|1261.5|1260.5|238
1632829800000|2021-09-28 11:50:00|1261.9|1260.9|1261.5|1260.5|1262.4|1261.4|1261.5|1260.5|42
1632830100000|2021-09-28 11:55:00|1261.6|1260.6|1261.6|1260.6|1261.8|1260.8|1261.3|1260.3|49
1632830400000|2021-09-28 12:00:00|1261.5|1260.5|1260.7|1259.7|1261.5|1260.5|1260.5|1259.5|181
1632830700000|2021-09-28 12:05:00|1260.6|1259.6|1260.4|1259.4|1261.3|1260.3|1260|1259|132
1632831000000|2021-09-28 12:10:00|1260.5|1259.5|1260.7|1259.7|1261.2|1260.2|1260|1259|83
1632831300000|2021-09-28 12:15:00|1260.8|1259.8|1260.9|1259.9|1261.4|1260.4|1260.8|1259.8|118
1632831600000|2021-09-28 12:20:00|1261|1260|1260.6|1259.6|1261.2|1260.2|1260.5|1259.5|144
1632831900000|2021-09-28 12:25:00|1260.3|1259.3|1260|1259|1260.3|1259.3|1259.6|1258.6|221
1632832200000|2021-09-28 12:30:00|1259.9|1258.9|1259.7|1258.7|1260.5|1259.5|1259.7|1258.7|90
1632832500000|2021-09-28 12:35:00|1259.6|1258.6|1259.5|1258.5|1259.6|1258.6|1259|1258|125
1632832800000|2021-09-28 12:40:00|1259.3|1258.3|1258.4|1257.4|1259.3|1258.3|1258.1|1257.1|158
1632833100000|2021-09-28 12:45:00|1258.5|1257.5|1259.1|1258.1|1259.2|1258.2|1258.2|1257.2|68
1632833400000|2021-09-28 12:50:00|1259|1258|1258.3|1257.3|1259|1258|1258.1|1257.1|83
1632833700000|2021-09-28 12:55:00|1258.2|1257.2|1259.3|1258.3|1259.5|1258.5|1258|1257|254
1632834000000|2021-09-28 13:00:00|1259.1|1258.1|1259.7|1258.7|1259.7|1258.7|1258.6|1257.6|326
1632834300000|2021-09-28 13:05:00|1259.5|1258.5|1260.2|1259.2|1260.8|1259.8|1259.4|1258.4|229
1632834600000|2021-09-28 13:10:00|1260.4|1259.4|1261|1260|1261.1|1260.1|1259.9|1258.9|144
1632834900000|2021-09-28 13:15:00|1260.9|1259.9|1260.7|1259.7|1261|1260|1260.2|1259.2|333
1632835200000|2021-09-28 13:20:00|1260.6|1259.6|1261|1260|1261.4|1260.4|1260.6|1259.6|489
1632835500000|2021-09-28 13:25:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1259.9|1258.9|477
1632835800000|2021-09-28 13:30:00|1260.6|1260.1|1259.7|1259.2|1262|1261.5|1259.7|1259.2|3233
1632836100000|2021-09-28 13:35:00|1259.8|1259.3|1258.4|1257.9|1259.9|1259.4|1258.3|1257.8|1655
1632836400000|2021-09-28 13:40:00|1258.3|1257.8|1255.9|1255.4|1259.1|1258.6|1255.9|1255.4|1566
1632836700000|2021-09-28 13:45:00|1255.8|1255.3|1254.5|1254|1256.2|1255.7|1254.4|1253.9|1855
1632837000000|2021-09-28 13:50:00|1254.4|1253.9|1254.7|1254.2|1254.8|1254.3|1253.5|1253|1895
1632837300000|2021-09-28 13:55:00|1254.8|1254.3|1255.5|1255|1256.6|1256.1|1254.2|1253.7|1122
1632837600000|2021-09-28 14:00:00|1255.3|1254.8|1254.6|1254.1|1255.5|1255|1252.9|1252.4|1664
1632837900000|2021-09-28 14:05:00|1254.5|1254|1252.1|1251.6|1254.5|1254|1251.9|1251.4|1542
1632838200000|2021-09-28 14:10:00|1251.9|1251.4|1251.8|1251.3|1252.5|1252|1251|1250.5|2502
1632838500000|2021-09-28 14:15:00|1251.7|1251.2|1251|1250.5|1252.4|1251.9|1250.4|1249.9|3026
1632838800000|2021-09-28 14:20:00|1251.1|1250.6|1252.5|1252|1252.6|1252.1|1250|1249.5|1850
1632839100000|2021-09-28 14:25:00|1252.6|1252.1|1252.8|1252.3|1253|1252.5|1250.8|1250.3|1534
1632839400000|2021-09-28 14:30:00|1252.7|1252.2|1252.4|1251.9|1253.5|1253|1251.8|1251.3|1741
1632839700000|2021-09-28 14:35:00|1252.3|1251.8|1253.1|1252.6|1253.9|1253.4|1250.7|1250.2|900
1632840000000|2021-09-28 14:40:00|1253|1252.5|1252.9|1252.4|1253.7|1253.2|1252.2|1251.7|882
1632840300000|2021-09-28 14:45:00|1252.8|1252.3|1252.2|1251.7|1253.2|1252.7|1251.9|1251.4|717
1632840600000|2021-09-28 14:50:00|1252|1251.5|1251.3|1250.8|1252.7|1252.2|1251.2|1250.7|786
1632840900000|2021-09-28 14:55:00|1251.4|1250.9|1251.3|1250.8|1251.7|1251.2|1250.5|1250|599
1632841200000|2021-09-28 15:00:00|1251.4|1250.9|1251|1250.5|1252|1251.5|1250.7|1250.2|1060
1632841500000|2021-09-28 15:05:00|1250.9|1250.4|1249.7|1249.2|1251.3|1250.8|1249.7|1249.2|1001
1632841800000|2021-09-28 15:10:00|1249.6|1249.1|1248.8|1248.3|1250.1|1249.6|1248.8|1248.3|862
1632842100000|2021-09-28 15:15:00|1248.7|1248.2|1249.3|1248.8|1249.4|1248.9|1247.8|1247.3|1171
1632842400000|2021-09-28 15:20:00|1249.2|1248.7|1249.8|1249.3|1250.7|1250.2|1249.1|1248.6|1169
1632842700000|2021-09-28 15:25:00|1249.7|1249.2|1249.7|1249.2|1250.5|1250|1249.1|1248.6|983
1632843000000|2021-09-28 15:30:00|1249.6|1249.1|1250|1249.5|1250.3|1249.8|1248.7|1248.2|757
1632843300000|2021-09-28 15:35:00|1249.9|1249.4|1249.5|1249|1250.3|1249.8|1249|1248.5|626
1632843600000|2021-09-28 15:40:00|1249.6|1249.1|1248.4|1247.9|1249.6|1249.1|1248.2|1247.7|736
1632843900000|2021-09-28 15:45:00|1248.6|1248.1|1248.3|1247.8|1248.7|1248.2|1247.7|1247.2|705
1632844200000|2021-09-28 15:50:00|1248.1|1247.6|1248.9|1248.4|1248.9|1248.4|1247.7|1247.2|534
1632844500000|2021-09-28 15:55:00|1249|1248.5|1248.8|1248.3|1249.2|1248.7|1248.5|1248|651
1632844800000|2021-09-28 16:00:00|1248.7|1248.2|1248.9|1248.4|1248.9|1248.4|1248.3|1247.8|1020
1632845100000|2021-09-28 16:05:00|1248.8|1248.3|1249.8|1249.3|1249.9|1249.4|1248.4|1247.9|622
1632845400000|2021-09-28 16:10:00|1249.7|1249.2|1250.6|1250.1|1250.9|1250.4|1249.3|1248.8|485
1632845700000|2021-09-28 16:15:00|1250.5|1250|1250.8|1250.3|1251.1|1250.6|1250.2|1249.7|481
1632846000000|2021-09-28 16:20:00|1250.7|1250.2|1251.2|1250.7|1251.5|1251|1250.4|1249.9|195
1632846300000|2021-09-28 16:25:00|1251.4|1250.9|1251.4|1250.9|1252|1251.5|1251.3|1250.8|364
1632846600000|2021-09-28 16:30:00|1251.5|1251|1250.8|1250.3|1251.6|1251.1|1250.5|1250|638
1632846900000|2021-09-28 16:35:00|1250.7|1250.2|1249.9|1249.4|1250.7|1250.2|1249.6|1249.1|448
1632847200000|2021-09-28 16:40:00|1249.8|1249.3|1248.8|1248.3|1249.8|1249.3|1248.8|1248.3|257
1632847500000|2021-09-28 16:45:00|1248.9|1248.4|1248.2|1247.7|1249.1|1248.6|1248.2|1247.7|370
1632847800000|2021-09-28 16:50:00|1248.3|1247.8|1248.3|1247.8|1249|1248.5|1248.1|1247.6|397
1632848100000|2021-09-28 16:55:00|1248.2|1247.7|1248|1247.5|1248.8|1248.3|1247.4|1246.9|317
1632848400000|2021-09-28 17:00:00|1248.1|1247.6|1247.7|1247.2|1248.5|1248|1247|1246.5|462
1632848700000|2021-09-28 17:05:00|1247.6|1247.1|1248.2|1247.7|1248.8|1248.3|1246.8|1246.3|450
1632849000000|2021-09-28 17:10:00|1248.1|1247.6|1248.1|1247.6|1248.5|1248|1247.4|1246.9|181
1632849300000|2021-09-28 17:15:00|1248|1247.5|1248.4|1247.9|1248.6|1248.1|1247.7|1247.2|165
1632849600000|2021-09-28 17:20:00|1248.6|1248.1|1249.2|1248.7|1249.4|1248.9|1248.5|1248|197
1632849900000|2021-09-28 17:25:00|1249.6|1249.1|1249.4|1248.9|1250.7|1250.2|1249.4|1248.9|609
1632850200000|2021-09-28 17:30:00|1249.3|1248.8|1248.3|1247.8|1249.3|1248.8|1248.1|1247.6|333
1632850500000|2021-09-28 17:35:00|1248.2|1247.7|1249|1248.5|1249|1248.5|1248.2|1247.7|285
1632850800000|2021-09-28 17:40:00|1249.2|1248.7|1248.8|1248.3|1250.1|1249.6|1248.8|1248.3|355
1632851100000|2021-09-28 17:45:00|1248.5|1248|1248.4|1247.9|1249|1248.5|1248.1|1247.6|145
1632851400000|2021-09-28 17:50:00|1248.5|1248|1247.9|1247.4|1248.6|1248.1|1247.7|1247.2|227
1632851700000|2021-09-28 17:55:00|1247.8|1247.3|1247.6|1247.1|1248.2|1247.7|1247.5|1247|209
1632852000000|2021-09-28 18:00:00|1247.7|1247.2|1247.6|1247.1|1248.1|1247.6|1247.3|1246.8|427
1632852300000|2021-09-28 18:05:00|1247.4|1246.9|1247.8|1247.3|1248.3|1247.8|1247.3|1246.8|384
1632852600000|2021-09-28 18:10:00|1247.6|1247.1|1246.8|1246.3|1247.6|1247.1|1246.4|1245.9|368
1632852900000|2021-09-28 18:15:00|1246.9|1246.4|1248.2|1247.7|1248.4|1247.9|1246.7|1246.2|379
1632853200000|2021-09-28 18:20:00|1248.3|1247.8|1249.7|1249.2|1249.8|1249.3|1248.3|1247.8|360
1632853500000|2021-09-28 18:25:00|1249.6|1249.1|1250.5|1250|1250.5|1250|1249.4|1248.9|356
1632853800000|2021-09-28 18:30:00|1250.2|1249.7|1249.6|1249.1|1250.3|1249.8|1249.4|1248.9|1122
1632854100000|2021-09-28 18:35:00|1249.5|1249|1249.9|1249.4|1250|1249.5|1249.1|1248.6|360
1632854400000|2021-09-28 18:40:00|1250|1249.5|1251.3|1250.8|1251.3|1250.8|1250|1249.5|653
1632854700000|2021-09-28 18:45:00|1251.2|1250.7|1252|1251.5|1252.3|1251.8|1251.1|1250.6|304
1632855000000|2021-09-28 18:50:00|1252.3|1251.8|1251.9|1251.4|1252.5|1252|1251.7|1251.2|239
1632855300000|2021-09-28 18:55:00|1252|1251.5|1252.1|1251.6|1252.6|1252.1|1252|1251.5|229
1632855600000|2021-09-28 19:00:00|1252|1251.5|1252.2|1251.7|1252.8|1252.3|1251.6|1251.1|723
1632855900000|2021-09-28 19:05:00|1252.3|1251.8|1252.4|1251.9|1253.4|1252.9|1252|1251.5|785
1632856200000|2021-09-28 19:10:00|1252.5|1252|1252.6|1252.1|1253.1|1252.6|1252.4|1251.9|509
1632856500000|2021-09-28 19:15:00|1252.7|1252.2|1252.3|1251.8|1253.2|1252.7|1252.3|1251.8|672
1632856800000|2021-09-28 19:20:00|1252.4|1251.9|1251.7|1251.2|1253.2|1252.7|1251.6|1251.1|582
1632857100000|2021-09-28 19:25:00|1251.6|1251.1|1250.8|1250.3|1251.6|1251.1|1250.8|1250.3|830
1632857400000|2021-09-28 19:30:00|1250.6|1250.1|1250.9|1250.4|1251.1|1250.6|1250.4|1249.9|925
1632857700000|2021-09-28 19:35:00|1250.8|1250.3|1251|1250.5|1252.1|1251.6|1250.5|1250|1125
1632858000000|2021-09-28 19:40:00|1250.9|1250.4|1251|1250.5|1252.2|1251.7|1250.8|1250.3|1424
1632858300000|2021-09-28 19:45:00|1251.1|1250.6|1249.9|1249.4|1251.4|1250.9|1249.9|1249.4|1388
1632858600000|2021-09-28 19:50:00|1250|1249.5|1249.5|1249|1250.4|1249.9|1249.3|1248.8|1823
1632858900000|2021-09-28 19:55:00|1249.6|1249.1|1251.2|1250.7|1251.3|1250.8|1249.1|1248.6|9904
1632859200000|2021-09-28 20:00:00|1251.1|1250.1|1251.7|1250.7|1251.9|1250.9|1250.6|1249.6|1230
1632859500000|2021-09-28 20:05:00|1251.6|1250.6|1251.2|1250.2|1251.7|1250.7|1250.7|1249.7|303
1632859800000|2021-09-28 20:10:00|1250.9|1249.9|1251.7|1250.7|1251.7|1250.7|1250.9|1249.9|155
1632860100000|2021-09-28 20:15:00|1251.4|1250.4|1250.6|1249.6|1251.4|1250.4|1249.9|1248.9|85
1632860400000|2021-09-28 20:20:00|1250.7|1249.7|1249.5|1248.5|1250.7|1249.7|1249.5|1248.5|49
1632860700000|2021-09-28 20:25:00|1249.3|1248.3|1249.7|1248.7|1250.1|1249.1|1249.3|1248.3|73
1632861000000|2021-09-28 20:30:00|1249.9|1248.9|1250.3|1249.3|1250.3|1249.3|1249.9|1248.9|9
1632861300000|2021-09-28 20:35:00|1250.5|1249.5|1250.7|1249.7|1250.7|1249.7|1250.5|1249.5|2
1632861900000|2021-09-28 20:45:00|1251.2|1250.2|1251.8|1250.8|1253.2|1252.2|1251.2|1250.2|91
1632862200000|2021-09-28 20:50:00|1252.4|1251.4|1251.2|1250.2|1252.4|1251.4|1251|1250|44
1632862500000|2021-09-28 20:55:00|1251.3|1250.3|1250.6|1249.6|1251.4|1250.4|1250.1|1249.1|30
1632862800000|2021-09-28 21:00:00|1249.9|1248.9|1251.8|1250.8|1251.8|1250.8|1249.9|1248.9|48
1632863400000|2021-09-28 21:10:00|1252|1251|1252|1251|1252|1251|1252|1251|1
1632866400000|2021-09-28 22:00:00|1252.5|1250.5|1253.2|1251.2|1253.6|1251.6|1252.5|1250.5|0
1632866700000|2021-09-28 22:05:00|1253.1|1251.1|1253.4|1251.4|1253.6|1251.6|1253.1|1251.1|0
1632867000000|2021-09-28 22:10:00|1253.5|1251.5|1253.4|1251.4|1253.8|1251.8|1253.3|1251.3|0
1632867300000|2021-09-28 22:15:00|1253.5|1251.5|1253.6|1251.6|1253.8|1251.8|1253.5|1251.5|0
1632867600000|2021-09-28 22:20:00|1253.7|1251.7|1253.3|1251.3|1253.9|1251.9|1253.2|1251.2|0
1632867900000|2021-09-28 22:25:00|1253.4|1251.4|1253.1|1251.1|1253.5|1251.5|1253|1251|0
1632868200000|2021-09-28 22:30:00|1253.2|1251.2|1254|1252|1254.1|1252.1|1253.1|1251.1|0
1632868500000|2021-09-28 22:35:00|1253.9|1251.9|1253.2|1251.2|1254.2|1252.2|1253.2|1251.2|0
1632868800000|2021-09-28 22:40:00|1253.3|1251.3|1252.7|1250.7|1253.5|1251.5|1252.5|1250.5|0
1632869100000|2021-09-28 22:45:00|1252.6|1250.6|1254|1252|1254|1252|1252.6|1250.6|0
1632869400000|2021-09-28 22:50:00|1253.9|1251.9|1253.8|1251.8|1254|1252|1253.5|1251.5|0
1632869700000|2021-09-28 22:55:00|1253.9|1251.9|1253.8|1251.8|1254|1252|1253.8|1251.8|0
1632870000000|2021-09-28 23:00:00|1253.7|1251.7|1253.8|1251.8|1254.3|1252.3|1253.3|1251.3|0
1632870300000|2021-09-28 23:05:00|1253.9|1251.9|1253.8|1251.8|1254|1252|1253.6|1251.6|0
1632870600000|2021-09-28 23:10:00|1253.9|1251.9|1254|1252|1254|1252|1253.4|1251.4|0
1632870900000|2021-09-28 23:15:00|1254.1|1252.1|1254|1252|1254.3|1252.3|1253.9|1251.9|0
1632871200000|2021-09-28 23:20:00|1254.1|1252.1|1253.8|1251.8|1254.2|1252.2|1253.5|1251.5|0
1632871500000|2021-09-28 23:25:00|1253.7|1251.7|1253.5|1251.5|1253.8|1251.8|1253.3|1251.3|0
1632871800000|2021-09-28 23:30:00|1253.4|1251.4|1252.6|1250.6|1253.4|1251.4|1252.5|1250.5|0
1632872100000|2021-09-28 23:35:00|1252.5|1250.5|1252.7|1250.7|1252.7|1250.7|1252.1|1250.1|0
1632872400000|2021-09-28 23:40:00|1252.8|1250.8|1253|1251|1253|1251|1252.7|1250.7|0
1632872700000|2021-09-28 23:45:00|1253.1|1251.1|1253.6|1251.6|1253.6|1251.6|1253.1|1251.1|0
1632873000000|2021-09-28 23:50:00|1253.5|1251.5|1254.3|1252.3|1254.5|1252.5|1253.5|1251.5|0
1632873300000|2021-09-28 23:55:00|1254.4|1252.4|1255|1253|1255.1|1253.1|1254.4|1252.4|0
1632873600000|2021-09-29 00:00:00|1254.9|1252.9|1255.7|1254.7|1255.7|1254.7|1252.3|1251.3|20
1632873900000|2021-09-29 00:05:00|1255.4|1254.4|1255.4|1254.4|1256.5|1255.5|1255.1|1254.1|42
1632874200000|2021-09-29 00:10:00|1255.2|1254.2|1254.9|1253.9|1255.2|1254.2|1254.6|1253.6|13
1632874500000|2021-09-29 00:15:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1254.6|1253.6|8
1632874800000|2021-09-29 00:20:00|1255.2|1254.2|1256.1|1255.1|1256.1|1255.1|1255.2|1254.2|7
1632875100000|2021-09-29 00:25:00|1256|1255|1255.4|1254.4|1256|1255|1255.4|1254.4|5
1632875400000|2021-09-29 00:30:00|||||||||4
1632875700000|2021-09-29 00:35:00|1255.5|1254.5|1256.4|1255.4|1256.4|1255.4|1255.5|1254.5|2
1632876000000|2021-09-29 00:40:00|1256.5|1255.5|1256.3|1255.3|1256.5|1255.5|1256.3|1255.3|2
1632876300000|2021-09-29 00:45:00|1255.8|1254.8|1255.6|1254.6|1255.8|1254.8|1255.3|1254.3|9
1632876600000|2021-09-29 00:50:00|1254.9|1253.9|1254.5|1253.5|1254.9|1253.9|1254.5|1253.5|6
1632876900000|2021-09-29 00:55:00|1254.4|1253.4|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|35
1632877200000|2021-09-29 01:00:00|1253.4|1252.4|1253.5|1252.5|1254.2|1253.2|1252.9|1251.9|47
1632877500000|2021-09-29 01:05:00|1253.4|1252.4|1252.1|1251.1|1253.5|1252.5|1251.4|1250.4|35
1632877800000|2021-09-29 01:10:00|1252.3|1251.3|1251.6|1250.6|1253.1|1252.1|1251.6|1250.6|35
1632878100000|2021-09-29 01:15:00|1251.4|1250.4|1247.6|1246.6|1251.4|1250.4|1247.6|1246.6|87
1632878400000|2021-09-29 01:20:00|1248.1|1247.1|1244.4|1243.4|1248.1|1247.1|1244.4|1243.4|68
1632878700000|2021-09-29 01:25:00|1245.2|1244.2|1241.4|1240.4|1245.2|1244.2|1240.9|1239.9|303
1632879000000|2021-09-29 01:30:00|1241.3|1240.3|1238.8|1237.8|1241.4|1240.4|1238.2|1237.2|428
1632879300000|2021-09-29 01:35:00|1239.5|1238.5|1242.7|1241.7|1243|1242|1239.1|1238.1|153
1632879600000|2021-09-29 01:40:00|1243.1|1242.1|1245.9|1244.9|1245.9|1244.9|1242.8|1241.8|224
1632879900000|2021-09-29 01:45:00|1246.2|1245.2|1245|1244|1246.8|1245.8|1243.8|1242.8|94
1632880200000|2021-09-29 01:50:00|1244.9|1243.9|1243.9|1242.9|1245.4|1244.4|1242.6|1241.6|86
1632880500000|2021-09-29 01:55:00|1243.7|1242.7|1244.4|1243.4|1245|1244|1243.1|1242.1|41
1632880800000|2021-09-29 02:00:00|1245|1244|1244.8|1243.8|1245.4|1244.4|1243.6|1242.6|23
1632881100000|2021-09-29 02:05:00|1246.7|1245.7|1246.6|1245.6|1247.7|1246.7|1245.7|1244.7|44
1632881400000|2021-09-29 02:10:00|1246.4|1245.4|1247.2|1246.2|1247.4|1246.4|1246|1245|22
1632881700000|2021-09-29 02:15:00|1247|1246|1246.4|1245.4|1247|1246|1246|1245|13
1632882000000|2021-09-29 02:20:00|1246.8|1245.8|1248.6|1247.6|1248.8|1247.8|1246.4|1245.4|59
1632882300000|2021-09-29 02:25:00|1249.1|1248.1|1249.5|1248.5|1249.6|1248.6|1248.5|1247.5|51
1632882600000|2021-09-29 02:30:00|1249.7|1248.7|1248.7|1247.7|1249.9|1248.9|1248.2|1247.2|17
1632882900000|2021-09-29 02:35:00|1249.5|1248.5|1248.6|1247.6|1249.6|1248.6|1248.6|1247.6|25
1632883200000|2021-09-29 02:40:00|1248.4|1247.4|1246.3|1245.3|1248.6|1247.6|1246.3|1245.3|13
1632883500000|2021-09-29 02:45:00|1246.8|1245.8|1247.4|1246.4|1247.4|1246.4|1246.2|1245.2|18
1632883800000|2021-09-29 02:50:00|1247.2|1246.2|1246.2|1245.2|1247.6|1246.6|1245.8|1244.8|5
1632884100000|2021-09-29 02:55:00|1246.1|1245.1|1244.7|1243.7|1246.6|1245.6|1244.7|1243.7|20
1632884400000|2021-09-29 03:00:00|1245.6|1244.6|1245.2|1244.2|1245.6|1244.6|1244.7|1243.7|26
1632884700000|2021-09-29 03:05:00|1245.4|1244.4|1243.6|1242.6|1245.4|1244.4|1243.3|1242.3|13
1632885000000|2021-09-29 03:10:00|1244.4|1243.4|1245.2|1244.2|1245.3|1244.3|1244.1|1243.1|6
1632885600000|2021-09-29 03:20:00|1247.7|1246.7|1246.5|1245.5|1247.7|1246.7|1246.5|1245.5|3
1632885900000|2021-09-29 03:25:00|1247|1246|1247|1246|1247|1246|1247|1246|1
1632886200000|2021-09-29 03:30:00|1247.1|1246.1|1247|1246|1247.1|1246.1|1246.7|1245.7|14
1632886500000|2021-09-29 03:35:00|1247.1|1246.1|1246.1|1245.1|1247.1|1246.1|1245.9|1244.9|32
1632886800000|2021-09-29 03:40:00|1246.6|1245.6|1246.2|1245.2|1246.7|1245.7|1246|1245|23
1632887100000|2021-09-29 03:45:00|1246.5|1245.5|1245.7|1244.7|1246.9|1245.9|1245.7|1244.7|46
1632887400000|2021-09-29 03:50:00|1246.1|1245.1|1245.6|1244.6|1246.5|1245.5|1245.6|1244.6|10
1632887700000|2021-09-29 03:55:00|1245|1244|1245.2|1244.2|1245.3|1244.3|1244.8|1243.8|29
1632888000000|2021-09-29 04:00:00|1244.9|1243.9|1245.1|1244.1|1245.2|1244.2|1244.5|1243.5|40
1632888300000|2021-09-29 04:05:00|1245.4|1244.4|1245.8|1244.8|1245.8|1244.8|1245.4|1244.4|21
1632888600000|2021-09-29 04:10:00|1245.4|1244.4|1245.1|1244.1|1245.4|1244.4|1245.1|1244.1|7
1632888900000|2021-09-29 04:15:00|1245.3|1244.3|1246|1245|1246.1|1245.1|1245.3|1244.3|32
1632889200000|2021-09-29 04:20:00|1246.2|1245.2|1245.6|1244.6|1246.4|1245.4|1245.6|1244.6|44
1632889500000|2021-09-29 04:25:00|1245.7|1244.7|1246.4|1245.4|1246.4|1245.4|1245.7|1244.7|39
1632889800000|2021-09-29 04:30:00|1246|1245|1246.2|1245.2|1246.7|1245.7|1245.6|1244.6|75
1632890100000|2021-09-29 04:35:00|1246|1245|1246.3|1245.3|1246.5|1245.5|1245.4|1244.4|78
1632890400000|2021-09-29 04:40:00|1246.6|1245.6|1246.4|1245.4|1247|1246|1246|1245|82
1632890700000|2021-09-29 04:45:00|1246|1245|1246.7|1245.7|1247.1|1246.1|1246|1245|83
1632891000000|2021-09-29 04:50:00|1246.4|1245.4|1246.3|1245.3|1246.6|1245.6|1246|1245|79
1632891300000|2021-09-29 04:55:00|1246.2|1245.2|1245.9|1244.9|1246.7|1245.7|1245.9|1244.9|90
1632891600000|2021-09-29 05:00:00|1246.2|1245.2|1247.3|1246.3|1247.3|1246.3|1245.4|1244.4|70
1632891900000|2021-09-29 05:05:00|1247.4|1246.4|1246.1|1245.1|1247.5|1246.5|1245|1244|124
1632892200000|2021-09-29 05:10:00|1246|1245|1244.2|1243.2|1246.2|1245.2|1243.7|1242.7|186
1632892500000|2021-09-29 05:15:00|1244.7|1243.7|1246.9|1245.9|1246.9|1245.9|1244.2|1243.2|121
1632892800000|2021-09-29 05:20:00|1246.4|1245.4|1245.1|1244.1|1247.1|1246.1|1245|1244|132
1632893100000|2021-09-29 05:25:00|1245.2|1244.2|1246.9|1245.9|1246.9|1245.9|1245.2|1244.2|79
1632893400000|2021-09-29 05:30:00|1246.5|1245.5|1247.7|1246.7|1248.1|1247.1|1246.5|1245.5|77
1632893700000|2021-09-29 05:35:00|1248|1247|1248.6|1247.6|1249.2|1248.2|1247.2|1246.2|137
1632894000000|2021-09-29 05:40:00|1249|1248|1250.8|1249.8|1250.9|1249.9|1249|1248|97
1632894300000|2021-09-29 05:45:00|1250.9|1249.9|1249.5|1248.5|1251.6|1250.6|1249|1248|251
1632894600000|2021-09-29 05:50:00|1249.8|1248.8|1249.1|1248.1|1249.8|1248.8|1248.7|1247.7|214
1632894900000|2021-09-29 05:55:00|1249.5|1248.5|1249.4|1248.4|1249.7|1248.7|1248.1|1247.1|186
1632895200000|2021-09-29 06:00:00|1249.6|1248.6|1248.1|1247.1|1250.6|1249.6|1248.1|1247.1|280
1632895500000|2021-09-29 06:05:00|1248.5|1247.5|1249|1248|1249.4|1248.4|1248|1247|134
1632895800000|2021-09-29 06:10:00|1248.8|1247.8|1249.5|1248.5|1249.8|1248.8|1248.1|1247.1|226
1632896100000|2021-09-29 06:15:00|1250.1|1249.1|1251|1250|1251|1250|1249.6|1248.6|243
1632896400000|2021-09-29 06:20:00|1251.1|1250.1|1250.1|1249.1|1251.4|1250.4|1249.5|1248.5|259
1632896700000|2021-09-29 06:25:00|1250.5|1249.5|1250|1249|1250.6|1249.6|1249.5|1248.5|307
1632897000000|2021-09-29 06:30:00|1249.9|1248.9|1249|1248|1250.3|1249.3|1248.6|1247.6|165
1632897300000|2021-09-29 06:35:00|1250.9|1249.9|1250.1|1249.1|1251|1250|1249.7|1248.7|208
1632897600000|2021-09-29 06:40:00|1249.8|1248.8|1249.3|1248.3|1250.1|1249.1|1248.5|1247.5|299
1632897900000|2021-09-29 06:45:00|1249.6|1248.6|1249.9|1248.9|1250.4|1249.4|1249.4|1248.4|254
1632898200000|2021-09-29 06:50:00|1250|1249|1251.2|1250.2|1251.7|1250.7|1250|1249|274
1632898500000|2021-09-29 06:55:00|1251.1|1250.1|1251.3|1250.3|1251.9|1250.9|1250.7|1249.7|202
1632898800000|2021-09-29 07:00:00|1251.6|1250.6|1248.6|1247.6|1252.2|1251.2|1248.6|1247.6|858
1632899100000|2021-09-29 07:05:00|1248.7|1247.7|1249.4|1248.4|1249.9|1248.9|1247.8|1246.8|1384
1632899400000|2021-09-29 07:10:00|1249.5|1248.5|1250.3|1249.3|1250.6|1249.6|1249|1248|498
1632899700000|2021-09-29 07:15:00|1250.5|1249.5|1250.8|1249.8|1250.9|1249.9|1250|1249|361
1632900000000|2021-09-29 07:20:00|1250.6|1249.6|1251.9|1250.9|1252.1|1251.1|1250.6|1249.6|278
1632900300000|2021-09-29 07:25:00|1251.8|1250.8|1252.8|1251.8|1253.4|1252.4|1251.6|1250.6|330
1632900600000|2021-09-29 07:30:00|1252.9|1251.9|1253.6|1252.6|1254.4|1253.4|1252.9|1251.9|395
1632900900000|2021-09-29 07:35:00|1253.8|1252.8|1253.6|1252.6|1254|1253|1253.2|1252.2|350
1632901200000|2021-09-29 07:40:00|1253.7|1252.7|1253.4|1252.4|1253.8|1252.8|1253.2|1252.2|332
1632901500000|2021-09-29 07:45:00|1253.5|1252.5|1252.9|1251.9|1253.6|1252.6|1252.7|1251.7|362
1632901800000|2021-09-29 07:50:00|1253|1252|1252.3|1251.3|1253.5|1252.5|1252.3|1251.3|862
1632902100000|2021-09-29 07:55:00|1252.4|1251.4|1252.6|1251.6|1252.6|1251.6|1251.9|1250.9|528
1632902400000|2021-09-29 08:00:00|1252.8|1251.8|1252.3|1251.3|1253.7|1252.7|1251.9|1250.9|936
1632902700000|2021-09-29 08:05:00|1252.2|1251.2|1252.1|1251.1|1252.2|1251.2|1251.3|1250.3|531
1632903000000|2021-09-29 08:10:00|1251.9|1250.9|1250|1249|1251.9|1250.9|1250|1249|765
1632903300000|2021-09-29 08:15:00|1250.1|1249.1|1250.1|1249.1|1250.6|1249.6|1249.5|1248.5|606
1632903600000|2021-09-29 08:20:00|1249.9|1248.9|1250.1|1249.1|1250.8|1249.8|1249.8|1248.8|406
1632903900000|2021-09-29 08:25:00|1250.3|1249.3|1250.3|1249.3|1250.6|1249.6|1250|1249|244
1632904200000|2021-09-29 08:30:00|1250.1|1249.1|1250.2|1249.2|1250.8|1249.8|1249.4|1248.4|366
1632904500000|2021-09-29 08:35:00|1250.3|1249.3|1250.1|1249.1|1250.6|1249.6|1249.9|1248.9|307
1632904800000|2021-09-29 08:40:00|1250.2|1249.2|1250.1|1249.1|1250.5|1249.5|1250.1|1249.1|235
1632905100000|2021-09-29 08:45:00|1250.3|1249.3|1250.8|1249.8|1250.8|1249.8|1250.1|1249.1|277
1632905400000|2021-09-29 08:50:00|1250.7|1249.7|1250.7|1249.7|1251|1250|1250.3|1249.3|227
1632905700000|2021-09-29 08:55:00|1250.8|1249.8|1250.9|1249.9|1251.1|1250.1|1250.5|1249.5|242
1632906000000|2021-09-29 09:00:00|1250.8|1249.8|1251.1|1250.1|1251.5|1250.5|1250.8|1249.8|287
1632906300000|2021-09-29 09:05:00|1251.2|1250.2|1251.1|1250.1|1251.8|1250.8|1251|1250|330
1632906600000|2021-09-29 09:10:00|1251.2|1250.2|1251.4|1250.4|1251.5|1250.5|1251|1250|325
1632906900000|2021-09-29 09:15:00|1251.5|1250.5|1251.5|1250.5|1251.9|1250.9|1250.9|1249.9|789
1632907200000|2021-09-29 09:20:00|1251.6|1250.6|1250.5|1249.5|1251.9|1250.9|1250.4|1249.4|540
1632907500000|2021-09-29 09:25:00|1250.4|1249.4|1250.3|1249.3|1250.7|1249.7|1250.2|1249.2|676
1632907800000|2021-09-29 09:30:00|1250.4|1249.4|1249.8|1248.8|1250.7|1249.7|1249.6|1248.6|451
1632908100000|2021-09-29 09:35:00|1250.1|1249.1|1249.5|1248.5|1250.2|1249.2|1249.4|1248.4|332
1632908400000|2021-09-29 09:40:00|1249.4|1248.4|1249.7|1248.7|1249.8|1248.8|1249.3|1248.3|220
1632908700000|2021-09-29 09:45:00|1249.8|1248.8|1250.2|1249.2|1250.3|1249.3|1249.7|1248.7|134
1632909000000|2021-09-29 09:50:00|1250.1|1249.1|1250|1249|1250.4|1249.4|1249.8|1248.8|67
1632909300000|2021-09-29 09:55:00|1249.9|1248.9|1250.8|1249.8|1250.8|1249.8|1249.8|1248.8|46
1632909600000|2021-09-29 10:00:00|1250.9|1249.9|1251|1250|1251.3|1250.3|1250.8|1249.8|84
1632909900000|2021-09-29 10:05:00|1251.1|1250.1|1251|1250|1251.4|1250.4|1250.8|1249.8|367
1632910200000|2021-09-29 10:10:00|1250.9|1249.9|1250.5|1249.5|1251|1250|1250.4|1249.4|51
1632910500000|2021-09-29 10:15:00|1250.6|1249.6|1250.7|1249.7|1250.8|1249.8|1250.4|1249.4|96
1632910800000|2021-09-29 10:20:00|1250.6|1249.6|1250.5|1249.5|1250.7|1249.7|1250.4|1249.4|77
1632911100000|2021-09-29 10:25:00|1250.4|1249.4|1250.9|1249.9|1250.9|1249.9|1250.4|1249.4|79
1632911400000|2021-09-29 10:30:00|1250.8|1249.8|1251.1|1250.1|1251.2|1250.2|1250.7|1249.7|87
1632911700000|2021-09-29 10:35:00|1251|1250|1250.7|1249.7|1251.3|1250.3|1250.7|1249.7|103
1632912000000|2021-09-29 10:40:00|1250.8|1249.8|1250.9|1249.9|1251|1250|1250.8|1249.8|19
1632912300000|2021-09-29 10:45:00|1250.8|1249.8|1250.9|1249.9|1250.9|1249.9|1250.8|1249.8|9
1632912600000|2021-09-29 10:50:00|1251|1250|1250.7|1249.7|1251|1250|1250.7|1249.7|20
1632912900000|2021-09-29 10:55:00|1250.6|1249.6|1249.9|1248.9|1250.6|1249.6|1249.9|1248.9|23
1632913200000|2021-09-29 11:00:00|1250|1249|1249.9|1248.9|1250.5|1249.5|1249.9|1248.9|144
1632913500000|2021-09-29 11:05:00|1250|1249|1249.2|1248.2|1250.2|1249.2|1249|1248|238
1632913800000|2021-09-29 11:10:00|1249.1|1248.1|1249.2|1248.2|1249.5|1248.5|1249|1248|293
1632914100000|2021-09-29 11:15:00|1249.1|1248.1|1248.6|1247.6|1249.3|1248.3|1248.2|1247.2|354
1632914400000|2021-09-29 11:20:00|1248.5|1247.5|1248.3|1247.3|1248.6|1247.6|1248.2|1247.2|336
1632914700000|2021-09-29 11:25:00|1248.2|1247.2|1248.7|1247.7|1248.7|1247.7|1248.2|1247.2|198
1632915000000|2021-09-29 11:30:00|1248.6|1247.6|1249.5|1248.5|1249.7|1248.7|1248.4|1247.4|232
1632915300000|2021-09-29 11:35:00|1249.4|1248.4|1248|1247|1249.6|1248.6|1247.7|1246.7|287
1632915600000|2021-09-29 11:40:00|1248.1|1247.1|1249.3|1248.3|1249.3|1248.3|1247.9|1246.9|308
1632915900000|2021-09-29 11:45:00|1249.2|1248.2|1249.4|1248.4|1249.5|1248.5|1248.9|1247.9|145
1632916200000|2021-09-29 11:50:00|1249.3|1248.3|1249.7|1248.7|1249.7|1248.7|1249.3|1248.3|87
1632916500000|2021-09-29 11:55:00|1249.6|1248.6|1249.6|1248.6|1250.4|1249.4|1249.4|1248.4|234
1632916800000|2021-09-29 12:00:00|1249.5|1248.5|1250.8|1249.8|1251.2|1250.2|1249.5|1248.5|418
1632917100000|2021-09-29 12:05:00|1250.7|1249.7|1251|1250|1251.2|1250.2|1250.6|1249.6|131
1632917400000|2021-09-29 12:10:00|1250.9|1249.9|1250.4|1249.4|1251.3|1250.3|1250.3|1249.3|321
1632917700000|2021-09-29 12:15:00|1250.3|1249.3|1249.7|1248.7|1250.4|1249.4|1249.6|1248.6|506
1632918000000|2021-09-29 12:20:00|1249.6|1248.6|1250|1249|1250|1249|1249.1|1248.1|291
1632918300000|2021-09-29 12:25:00|1249.9|1248.9|1249.4|1248.4|1249.9|1248.9|1249.2|1248.2|236
1632918600000|2021-09-29 12:30:00|1249.3|1248.3|1248.7|1247.7|1249.6|1248.6|1248.5|1247.5|402
1632918900000|2021-09-29 12:35:00|1248.6|1247.6|1247.6|1246.6|1249|1248|1247.5|1246.5|626
1632919200000|2021-09-29 12:40:00|1247.5|1246.5|1248.3|1247.3|1248.6|1247.6|1247.2|1246.2|377
1632919500000|2021-09-29 12:45:00|1248.5|1247.5|1248.9|1247.9|1249|1248|1248|1247|234
1632919800000|2021-09-29 12:50:00|1248.8|1247.8|1248.5|1247.5|1248.8|1247.8|1248|1247|374
1632920100000|2021-09-29 12:55:00|1248.4|1247.4|1249.1|1248.1|1249.2|1248.2|1248.2|1247.2|320
1632920400000|2021-09-29 13:00:00|1249.2|1248.2|1249.1|1248.1|1249.2|1248.2|1248.7|1247.7|297
1632920700000|2021-09-29 13:05:00|1249.2|1248.2|1247.5|1246.5|1249.3|1248.3|1247.5|1246.5|913
1632921000000|2021-09-29 13:10:00|1247.6|1246.6|1247.7|1246.7|1247.8|1246.8|1247.5|1246.5|270
1632921300000|2021-09-29 13:15:00|1247.6|1246.6|1247.4|1246.4|1247.7|1246.7|1247.2|1246.2|464
1632921600000|2021-09-29 13:20:00|1247.3|1246.3|1247.4|1246.4|1247.8|1246.8|1246.9|1245.9|465
1632921900000|2021-09-29 13:25:00|1247.5|1246.5|1246.8|1245.8|1247.6|1246.6|1246.7|1245.7|564
1632922200000|2021-09-29 13:30:00|1246.5|1246|1244.7|1244.2|1247.5|1247|1244.3|1243.8|7428
1632922500000|2021-09-29 13:35:00|1244.6|1244.1|1245.4|1244.9|1245.6|1245.1|1244|1243.5|3163
1632922800000|2021-09-29 13:40:00|1245.5|1245|1244.4|1243.9|1246.3|1245.8|1244.3|1243.8|2775
1632923100000|2021-09-29 13:45:00|1244.5|1244|1247.2|1246.7|1247.2|1246.7|1244|1243.5|1716
1632923400000|2021-09-29 13:50:00|1247.3|1246.8|1248.8|1248.3|1249.6|1249.1|1246.9|1246.4|1674
1632923700000|2021-09-29 13:55:00|1248.7|1248.2|1248.5|1248|1249.6|1249.1|1247.7|1247.2|1538
1632924000000|2021-09-29 14:00:00|1248.6|1248.1|1248.1|1247.6|1249.6|1249.1|1247.6|1247.1|1881
1632924300000|2021-09-29 14:05:00|1248.2|1247.7|1248.8|1248.3|1248.8|1248.3|1247.3|1246.8|1108
1632924600000|2021-09-29 14:10:00|1249|1248.5|1247.3|1246.8|1249.1|1248.6|1246.9|1246.4|1555
1632924900000|2021-09-29 14:15:00|1247.4|1246.9|1248.1|1247.6|1248.2|1247.7|1247.2|1246.7|936
1632925200000|2021-09-29 14:20:00|1248.2|1247.7|1248.5|1248|1249.4|1248.9|1248|1247.5|1063
1632925500000|2021-09-29 14:25:00|1248.6|1248.1|1247.8|1247.3|1248.9|1248.4|1247.8|1247.3|686
1632925800000|2021-09-29 14:30:00|1247.9|1247.4|1246.4|1245.9|1248|1247.5|1246.1|1245.6|1324
1632926100000|2021-09-29 14:35:00|1246.5|1246|1246.2|1245.7|1247.3|1246.8|1246.2|1245.7|613
1632926400000|2021-09-29 14:40:00|1246.3|1245.8|1247.5|1247|1247.6|1247.1|1246.3|1245.8|617
1632926700000|2021-09-29 14:45:00|1247.4|1246.9|1248.3|1247.8|1248.7|1248.2|1246.9|1246.4|736
1632927000000|2021-09-29 14:50:00|1248.2|1247.7|1248.1|1247.6|1248.9|1248.4|1247.6|1247.1|688
1632927300000|2021-09-29 14:55:00|1248|1247.5|1248.1|1247.6|1248.2|1247.7|1247.5|1247|458
1632927600000|2021-09-29 15:00:00|1248.2|1247.7|1247.3|1246.8|1248.3|1247.8|1246.9|1246.4|1008
1632927900000|2021-09-29 15:05:00|1247.2|1246.7|1247.3|1246.8|1248.3|1247.8|1247.1|1246.6|1105
1632928200000|2021-09-29 15:10:00|1247.2|1246.7|1246.4|1245.9|1247.2|1246.7|1246.4|1245.9|581
1632928500000|2021-09-29 15:15:00|1246.3|1245.8|1245.9|1245.4|1246.5|1246|1245.2|1244.7|682
1632928800000|2021-09-29 15:20:00|1246|1245.5|1245.7|1245.2|1246.3|1245.8|1245.4|1244.9|536
1632929100000|2021-09-29 15:25:00|1245.6|1245.1|1245.1|1244.6|1246|1245.5|1244.9|1244.4|809
1632929400000|2021-09-29 15:30:00|1245.2|1244.7|1244.4|1243.9|1245.2|1244.7|1244.2|1243.7|1435
1632929700000|2021-09-29 15:35:00|1244.2|1243.7|1242.6|1242.1|1244.3|1243.8|1242.5|1242|1133
1632930000000|2021-09-29 15:40:00|1242.5|1242|1243|1242.5|1243.3|1242.8|1242.3|1241.8|561
1632930300000|2021-09-29 15:45:00|1242.9|1242.4|1244.4|1243.9|1244.5|1244|1242.8|1242.3|640
1632930600000|2021-09-29 15:50:00|1244.3|1243.8|1243.4|1242.9|1245|1244.5|1243.4|1242.9|664
1632930900000|2021-09-29 15:55:00|1243.3|1242.8|1243.6|1243.1|1243.8|1243.3|1242.9|1242.4|996
1632931200000|2021-09-29 16:00:00|1243.5|1243|1244.2|1243.7|1244.3|1243.8|1243.4|1242.9|544
1632931500000|2021-09-29 16:05:00|1244.3|1243.8|1243.4|1242.9|1244.3|1243.8|1243.4|1242.9|378
1632931800000|2021-09-29 16:10:00|1243.3|1242.8|1242.4|1241.9|1243.3|1242.8|1242|1241.5|561
1632932100000|2021-09-29 16:15:00|1242.3|1241.8|1242.5|1242|1242.5|1242|1241.7|1241.2|550
1632932400000|2021-09-29 16:20:00|1242.4|1241.9|1240.7|1240.2|1242.4|1241.9|1240.4|1239.9|502
1632932700000|2021-09-29 16:25:00|1240.6|1240.1|1240.3|1239.8|1240.8|1240.3|1239.9|1239.4|484
1632933000000|2021-09-29 16:30:00|1240.2|1239.7|1240.9|1240.4|1241.2|1240.7|1240.2|1239.7|277
1632933300000|2021-09-29 16:35:00|1240.8|1240.3|1240.6|1240.1|1240.8|1240.3|1240.2|1239.7|404
1632933600000|2021-09-29 16:40:00|1240.7|1240.2|1240.3|1239.8|1240.8|1240.3|1240|1239.5|417
1632933900000|2021-09-29 16:45:00|1240.4|1239.9|1240.4|1239.9|1240.5|1240|1239.6|1239.1|436
1632934200000|2021-09-29 16:50:00|1240.3|1239.8|1240.9|1240.4|1241.5|1241|1240.2|1239.7|501
1632934500000|2021-09-29 16:55:00|1241|1240.5|1240.5|1240|1241.1|1240.6|1240.5|1240|440
1632934800000|2021-09-29 17:00:00|1240.4|1239.9|1239.9|1239.4|1240.8|1240.3|1239.9|1239.4|351
1632935100000|2021-09-29 17:05:00|1240|1239.5|1240.7|1240.2|1240.7|1240.2|1239.6|1239.1|297
1632935400000|2021-09-29 17:10:00|1240.6|1240.1|1240.4|1239.9|1241.1|1240.6|1240.4|1239.9|236
1632935700000|2021-09-29 17:15:00|1240.7|1240.2|1240.8|1240.3|1241.4|1240.9|1240.1|1239.6|396
1632936000000|2021-09-29 17:20:00|1240.7|1240.2|1240.7|1240.2|1241.1|1240.6|1240.2|1239.7|563
1632936300000|2021-09-29 17:25:00|1240.8|1240.3|1239.4|1238.9|1240.8|1240.3|1239.3|1238.8|412
1632936600000|2021-09-29 17:30:00|1239.5|1239|1239.1|1238.6|1239.5|1239|1238.5|1238|423
1632936900000|2021-09-29 17:35:00|1239|1238.5|1238.4|1237.9|1239|1238.5|1238.2|1237.7|354
1632937200000|2021-09-29 17:40:00|1238.5|1238|1239|1238.5|1239.4|1238.9|1238|1237.5|335
1632937500000|2021-09-29 17:45:00|1238.9|1238.4|1238.6|1238.1|1239.5|1239|1238.6|1238.1|310
1632937800000|2021-09-29 17:50:00|1238.5|1238|1239.2|1238.7|1239.4|1238.9|1238.4|1237.9|251
1632938100000|2021-09-29 17:55:00|1239.3|1238.8|1239.6|1239.1|1239.6|1239.1|1239.1|1238.6|288
1632938400000|2021-09-29 18:00:00|1239.5|1239|1239.1|1238.6|1239.7|1239.2|1239.1|1238.6|383
1632938700000|2021-09-29 18:05:00|1239.2|1238.7|1240.4|1239.9|1240.4|1239.9|1238.8|1238.3|608
1632939000000|2021-09-29 18:10:00|1240.5|1240|1241.9|1241.4|1241.9|1241.4|1240.5|1240|829
1632939300000|2021-09-29 18:15:00|1242|1241.5|1242|1241.5|1242.5|1242|1241.5|1241|280
1632939600000|2021-09-29 18:20:00|1242.1|1241.6|1241.8|1241.3|1242.3|1241.8|1241.5|1241|203
1632939900000|2021-09-29 18:25:00|1241.9|1241.4|1242|1241.5|1242.2|1241.7|1241.8|1241.3|186
1632940200000|2021-09-29 18:30:00|1242.1|1241.6|1242.8|1242.3|1242.8|1242.3|1241.9|1241.4|474
1632940500000|2021-09-29 18:35:00|1242.7|1242.2|1242.1|1241.6|1242.7|1242.2|1242|1241.5|494
1632940800000|2021-09-29 18:40:00|1242|1241.5|1243|1242.5|1243.2|1242.7|1241.9|1241.4|409
1632941100000|2021-09-29 18:45:00|1243.1|1242.6|1243.4|1242.9|1243.6|1243.1|1242.6|1242.1|840
1632941400000|2021-09-29 18:50:00|1243.5|1243|1243.5|1243|1243.8|1243.3|1243.1|1242.6|301
1632941700000|2021-09-29 18:55:00|1243.4|1242.9|1243.1|1242.6|1243.5|1243|1242.9|1242.4|512
1632942000000|2021-09-29 19:00:00|1243.2|1242.7|1242.3|1241.8|1243.7|1243.2|1242.2|1241.7|303
1632942300000|2021-09-29 19:05:00|1242.4|1241.9|1243|1242.5|1243.4|1242.9|1242.3|1241.8|331
1632942600000|2021-09-29 19:10:00|1243.1|1242.6|1243.6|1243.1|1243.6|1243.1|1242.9|1242.4|266
1632942900000|2021-09-29 19:15:00|1243.4|1242.9|1242.9|1242.4|1243.4|1242.9|1242.7|1242.2|288
1632943200000|2021-09-29 19:20:00|1242.8|1242.3|1241.9|1241.4|1242.8|1242.3|1241.8|1241.3|387
1632943500000|2021-09-29 19:25:00|1242|1241.5|1242.2|1241.7|1242.6|1242.1|1242|1241.5|466
1632943800000|2021-09-29 19:30:00|1242.3|1241.8|1242|1241.5|1242.4|1241.9|1241.8|1241.3|276
1632944100000|2021-09-29 19:35:00|1242.1|1241.6|1241.3|1240.8|1242.1|1241.6|1241.2|1240.7|193
1632944400000|2021-09-29 19:40:00|1241.4|1240.9|1240.6|1240.1|1241.4|1240.9|1240.6|1240.1|314
1632944700000|2021-09-29 19:45:00|1240.5|1240|1239.7|1239.2|1240.8|1240.3|1239.6|1239.1|811
1632945000000|2021-09-29 19:50:00|1239.6|1239.1|1238.3|1237.8|1239.6|1239.1|1238.1|1237.6|1151
1632945300000|2021-09-29 19:55:00|1238.2|1237.7|1238.1|1237.6|1238.9|1238.4|1237.4|1236.9|9461
1632945600000|2021-09-29 20:00:00|1238.4|1237.4|1239.4|1238.4|1239.5|1238.5|1237.8|1236.8|1953
1632945900000|2021-09-29 20:05:00|1239.5|1238.5|1239.9|1238.9|1240.1|1239.1|1239.5|1238.5|320
1632946200000|2021-09-29 20:10:00|1239.8|1238.8|1239.2|1238.2|1239.8|1238.8|1239|1238|131
1632946500000|2021-09-29 20:15:00|1239.1|1238.1|1238.8|1237.8|1239.1|1238.1|1238.6|1237.6|42
1632946800000|2021-09-29 20:20:00|1238|1237|1238|1237|1238.1|1237.1|1238|1237|8
1632947100000|2021-09-29 20:25:00|1238.2|1237.2|1237.6|1236.6|1238.5|1237.5|1237.6|1236.6|47
1632947400000|2021-09-29 20:30:00|1237.3|1236.3|1237.6|1236.6|1238|1237|1237.3|1236.3|23
1632947700000|2021-09-29 20:35:00|1238.4|1237.4|1238.6|1237.6|1238.6|1237.6|1238.4|1237.4|4
1632948300000|2021-09-29 20:45:00|1238.2|1237.2|1237.9|1236.9|1238.3|1237.3|1237.4|1236.4|127
1632948600000|2021-09-29 20:50:00|1238.7|1237.7|1238.7|1237.7|1238.7|1237.7|1238.7|1237.7|3
1632948900000|2021-09-29 20:55:00|1239.2|1238.2|1239.9|1238.9|1239.9|1238.9|1239.2|1238.2|7
1632949200000|2021-09-29 21:00:00|||||||||1
1632952500000|2021-09-29 21:55:00|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1
1632952800000|2021-09-29 22:00:00|1238.1|1236.1|1238.1|1236.1|1238.9|1236.9|1238.1|1236.1|0
1632953100000|2021-09-29 22:05:00|1238.2|1236.2|1237.8|1235.8|1238.3|1236.3|1237.8|1235.8|0
1632953400000|2021-09-29 22:10:00|1238|1236|1237.6|1235.6|1238|1236|1237.5|1235.5|0
1632953700000|2021-09-29 22:15:00|1237.7|1235.7|1237.7|1235.7|1237.9|1235.9|1237.6|1235.6|0
1632954000000|2021-09-29 22:20:00|1237.8|1235.8|1237.7|1235.7|1237.8|1235.8|1237.6|1235.6|0
1632954300000|2021-09-29 22:25:00|1237.8|1235.8|1237.4|1235.4|1238.2|1236.2|1237.4|1235.4|0
1632954600000|2021-09-29 22:30:00|1237.5|1235.5|1237.8|1235.8|1237.9|1235.9|1237.5|1235.5|0
1632954900000|2021-09-29 22:35:00|1237.9|1235.9|1238.4|1236.4|1238.4|1236.4|1237.8|1235.8|0
1632955200000|2021-09-29 22:40:00|1238.3|1236.3|1238.4|1236.4|1238.5|1236.5|1238.2|1236.2|0
1632955500000|2021-09-29 22:45:00|1238.5|1236.5|1238.3|1236.3|1238.5|1236.5|1238.3|1236.3|0
1632955800000|2021-09-29 22:50:00|1238.4|1236.4|1238.4|1236.4|1238.4|1236.4|1238.3|1236.3|0
1632956100000|2021-09-29 22:55:00|1238.3|1236.3|1238.3|1236.3|1238.4|1236.4|1238|1236|0
1632956400000|2021-09-29 23:00:00|1238.4|1236.4|1238.6|1236.6|1238.7|1236.7|1238.3|1236.3|0
1632956700000|2021-09-29 23:05:00|1238.7|1236.7|1238.6|1236.6|1238.7|1236.7|1238.4|1236.4|0
1632957000000|2021-09-29 23:10:00|1238.7|1236.7|1238.7|1236.7|1238.7|1236.7|1238.6|1236.6|0
1632957300000|2021-09-29 23:15:00|1238.8|1236.8|1240|1238|1240|1238|1238.7|1236.7|0
1632957600000|2021-09-29 23:20:00|1239.9|1237.9|1240.1|1238.1|1240.2|1238.2|1239.9|1237.9|0
1632957900000|2021-09-29 23:25:00|1240|1238|1240.4|1238.4|1240.5|1238.5|1240|1238|0
1632958200000|2021-09-29 23:30:00|1240.3|1238.3|1240.1|1238.1|1240.6|1238.6|1240.1|1238.1|0
1632958500000|2021-09-29 23:35:00|1240.2|1238.2|1240|1238|1240.3|1238.3|1240|1238|0
1632958800000|2021-09-29 23:40:00|1240.1|1238.1|1240|1238|1240.1|1238.1|1239.9|1237.9|0
1632959100000|2021-09-29 23:45:00|1239.9|1237.9|1239.7|1237.7|1239.9|1237.9|1239.5|1237.5|0
1632959400000|2021-09-29 23:50:00|1239.8|1237.8|1239.7|1237.7|1240.1|1238.1|1239.5|1237.5|0
1632959700000|2021-09-29 23:55:00|1239.6|1237.6|1239.5|1237.5|1240|1238|1239.2|1237.2|0
1632960000000|2021-09-30 00:00:00|1240.4|1239.4|1243.6|1242.6|1244.3|1243.3|1239.3|1238.3|83
1632960300000|2021-09-30 00:05:00|1244.2|1243.2|1241.2|1240.2|1244.2|1243.2|1241.2|1240.2|129
1632960600000|2021-09-30 00:10:00|1241.8|1240.8|1242|1241|1242|1241|1241.8|1240.8|23
1632960900000|2021-09-30 00:15:00|1241|1240|1240.8|1239.8|1241|1240|1240.8|1239.8|7
1632961500000|2021-09-30 00:25:00|1242|1241|1242.6|1241.6|1242.6|1241.6|1242|1241|25
1632961800000|2021-09-30 00:30:00|1242|1241|1242|1241|1242|1241|1242|1241|1
1632962100000|2021-09-30 00:35:00|1242.6|1241.6|1242.4|1241.4|1242.7|1241.7|1242.2|1241.2|5
1632962400000|2021-09-30 00:40:00|1242|1241|1242.2|1241.2|1242.3|1241.3|1242|1241|14
1632962700000|2021-09-30 00:45:00|1242.4|1241.4|1243.7|1242.7|1243.7|1242.7|1242.3|1241.3|48
1632963000000|2021-09-30 00:50:00|1243.6|1242.6|1244.6|1243.6|1244.9|1243.9|1243.6|1242.6|120
1632963300000|2021-09-30 00:55:00|1244.2|1243.2|1244.3|1243.3|1244.6|1243.6|1244.2|1243.2|12
1632963600000|2021-09-30 01:00:00|1244.1|1243.1|1244|1243|1245.1|1244.1|1243.5|1242.5|34
1632963900000|2021-09-30 01:05:00|1243.8|1242.8|1243.4|1242.4|1243.8|1242.8|1243.2|1242.2|3
1632964200000|2021-09-30 01:10:00|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|3
1632964500000|2021-09-30 01:15:00|1243.6|1242.6|1242.3|1241.3|1244.2|1243.2|1242.3|1241.3|31
1632964800000|2021-09-30 01:20:00|1242|1241|1241.3|1240.3|1242.1|1241.1|1241.3|1240.3|9
1632965100000|2021-09-30 01:25:00|1241.8|1240.8|1241.8|1240.8|1242|1241|1241.3|1240.3|85
1632965400000|2021-09-30 01:30:00|1241.1|1240.1|1241.8|1240.8|1241.8|1240.8|1240|1239|18
1632965700000|2021-09-30 01:35:00|1242.6|1241.6|1241.7|1240.7|1242.8|1241.8|1241.7|1240.7|5
1632966000000|2021-09-30 01:40:00|1242|1241|1240.5|1239.5|1242|1241|1240.1|1239.1|16
1632966300000|2021-09-30 01:45:00|1243|1242|1243.9|1242.9|1244|1243|1243|1242|10
1632966600000|2021-09-30 01:50:00|1245.6|1244.6|1246.2|1245.2|1246.2|1245.2|1245.5|1244.5|11
1632966900000|2021-09-30 01:55:00|1246.5|1245.5|1247.2|1246.2|1247.3|1246.3|1246.1|1245.1|11
1632967200000|2021-09-30 02:00:00|1246.7|1245.7|1245.4|1244.4|1246.7|1245.7|1245.4|1244.4|7
1632967500000|2021-09-30 02:05:00|1245.2|1244.2|1244.6|1243.6|1246.1|1245.1|1244.3|1243.3|9
1632967800000|2021-09-30 02:10:00|1243.7|1242.7|1243.6|1242.6|1244.2|1243.2|1243.3|1242.3|24
1632968100000|2021-09-30 02:15:00|1243.1|1242.1|1246.2|1245.2|1246.2|1245.2|1243.1|1242.1|64
1632968400000|2021-09-30 02:20:00|1246|1245|1246.3|1245.3|1246.3|1245.3|1246|1245|12
1632968700000|2021-09-30 02:25:00|1246.1|1245.1|1246.8|1245.8|1246.8|1245.8|1246.1|1245.1|6
1632969000000|2021-09-30 02:30:00|1246.4|1245.4|1245.3|1244.3|1246.4|1245.4|1245.2|1244.2|8
1632969300000|2021-09-30 02:35:00|1244.8|1243.8|1245.8|1244.8|1245.8|1244.8|1244.5|1243.5|29
1632969600000|2021-09-30 02:40:00|1246.1|1245.1|1247.6|1246.6|1247.6|1246.6|1246.1|1245.1|35
1632969900000|2021-09-30 02:45:00|1247.3|1246.3|1247.5|1246.5|1248.2|1247.2|1247.3|1246.3|187
1632970200000|2021-09-30 02:50:00|1247.2|1246.2|1246.6|1245.6|1247.7|1246.7|1246.6|1245.6|36
1632970500000|2021-09-30 02:55:00|1246.2|1245.2|1247.2|1246.2|1247.2|1246.2|1246|1245|50
1632970800000|2021-09-30 03:00:00|1246.7|1245.7|1247.2|1246.2|1247.6|1246.6|1246.7|1245.7|25
1632971100000|2021-09-30 03:05:00|1247|1246|1246.3|1245.3|1247|1246|1246.3|1245.3|5
1632971400000|2021-09-30 03:10:00|1245.9|1244.9|1247.3|1246.3|1247.3|1246.3|1245.9|1244.9|10
1632971700000|2021-09-30 03:15:00|1247.4|1246.4|1247.9|1246.9|1247.9|1246.9|1247.4|1246.4|37
1632972000000|2021-09-30 03:20:00|1247.7|1246.7|1247.6|1246.6|1247.7|1246.7|1247.6|1246.6|4
1632972300000|2021-09-30 03:25:00|1247.4|1246.4|1247.3|1246.3|1247.4|1246.4|1247.3|1246.3|3
1632972600000|2021-09-30 03:30:00|1246.7|1245.7|1246.2|1245.2|1246.7|1245.7|1246.2|1245.2|7
1632972900000|2021-09-30 03:35:00|1246.4|1245.4|1246.6|1245.6|1246.7|1245.7|1246.4|1245.4|4
1632973200000|2021-09-30 03:40:00|1247.3|1246.3|1247.7|1246.7|1247.7|1246.7|1247.3|1246.3|4
1632973800000|2021-09-30 03:50:00|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1
1632974100000|2021-09-30 03:55:00|1247.7|1246.7|1247.8|1246.8|1247.8|1246.8|1247.5|1246.5|9
1632974400000|2021-09-30 04:00:00|1247.9|1246.9|1247.7|1246.7|1247.9|1246.9|1247.4|1246.4|8
1632974700000|2021-09-30 04:05:00|1247.6|1246.6|1247.8|1246.8|1247.9|1246.9|1247.6|1246.6|6
1632975000000|2021-09-30 04:10:00|1247.7|1246.7|1247.7|1246.7|1247.8|1246.8|1247.3|1246.3|16
1632975300000|2021-09-30 04:15:00|1248|1247|1248.1|1247.1|1248.1|1247.1|1248|1247|26
1632975600000|2021-09-30 04:20:00|1247.8|1246.8|1247.5|1246.5|1247.8|1246.8|1247.1|1246.1|13
1632976200000|2021-09-30 04:30:00|1248.2|1247.2|1248.1|1247.1|1248.4|1247.4|1248.1|1247.1|5
1632976500000|2021-09-30 04:35:00|1248.4|1247.4|1248.4|1247.4|1248.7|1247.7|1248.3|1247.3|7
1632976800000|2021-09-30 04:40:00|1248.2|1247.2|1248.6|1247.6|1248.6|1247.6|1248.1|1247.1|33
1632977100000|2021-09-30 04:45:00|1248.5|1247.5|1248.1|1247.1|1248.8|1247.8|1247.9|1246.9|22
1632977400000|2021-09-30 04:50:00|1248.4|1247.4|1248.2|1247.2|1248.6|1247.6|1248.2|1247.2|15
1632977700000|2021-09-30 04:55:00|1248.3|1247.3|1248.3|1247.3|1248.4|1247.4|1248.2|1247.2|5
1632978000000|2021-09-30 05:00:00|1248.4|1247.4|1250|1249|1250.7|1249.7|1248.3|1247.3|165
1632978300000|2021-09-30 05:05:00|1249.8|1248.8|1250|1249|1250.1|1249.1|1249.2|1248.2|37
1632978600000|2021-09-30 05:10:00|1250.3|1249.3|1250.1|1249.1|1250.9|1249.9|1250|1249|12
1632978900000|2021-09-30 05:15:00|1249.6|1248.6|1249.7|1248.7|1250.7|1249.7|1249.3|1248.3|54
1632979200000|2021-09-30 05:20:00|1249.5|1248.5|1249.4|1248.4|1249.5|1248.5|1249.1|1248.1|6
1632979500000|2021-09-30 05:25:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|2
1632979800000|2021-09-30 05:30:00|1249.4|1248.4|1250|1249|1250.3|1249.3|1249.4|1248.4|12
1632980100000|2021-09-30 05:35:00|1250.2|1249.2|1250.4|1249.4|1250.7|1249.7|1250|1249|45
1632980400000|2021-09-30 05:40:00|1250.3|1249.3|1250.3|1249.3|1250.7|1249.7|1250.3|1249.3|13
1632980700000|2021-09-30 05:45:00|1249.9|1248.9|1249.8|1248.8|1250.1|1249.1|1249.7|1248.7|16
1632981000000|2021-09-30 05:50:00|1250.3|1249.3|1249.4|1248.4|1250.3|1249.3|1249.4|1248.4|9
1632981300000|2021-09-30 05:55:00|1249.6|1248.6|1249.5|1248.5|1250|1249|1249.2|1248.2|59
1632981600000|2021-09-30 06:00:00|1249.8|1248.8|1250.4|1249.4|1251.2|1250.2|1249.8|1248.8|50
1632981900000|2021-09-30 06:05:00|1250.5|1249.5|1251.3|1250.3|1251.3|1250.3|1250.4|1249.4|43
1632982200000|2021-09-30 06:10:00|1251.4|1250.4|1251.9|1250.9|1251.9|1250.9|1251.4|1250.4|34
1632982500000|2021-09-30 06:15:00|1252|1251|1254.6|1253.6|1254.6|1253.6|1252|1251|307
1632982800000|2021-09-30 06:20:00|1254.7|1253.7|1253.8|1252.8|1255.5|1254.5|1253.4|1252.4|59
1632983100000|2021-09-30 06:25:00|1253.4|1252.4|1252.5|1251.5|1253.6|1252.6|1252.5|1251.5|72
1632983400000|2021-09-30 06:30:00|1252.3|1251.3|1252.1|1251.1|1252.6|1251.6|1251.5|1250.5|170
1632983700000|2021-09-30 06:35:00|1251.8|1250.8|1252|1251|1252.4|1251.4|1251.6|1250.6|38
1632984000000|2021-09-30 06:40:00|1251.9|1250.9|1252.3|1251.3|1252.9|1251.9|1251.9|1250.9|88
1632984300000|2021-09-30 06:45:00|1252.4|1251.4|1251.2|1250.2|1252.5|1251.5|1251.1|1250.1|345
1632984600000|2021-09-30 06:50:00|1251.5|1250.5|1251.6|1250.6|1252|1251|1251|1250|216
1632984900000|2021-09-30 06:55:00|1251.5|1250.5|1251.2|1250.2|1252.2|1251.2|1250.9|1249.9|364
1632985200000|2021-09-30 07:00:00|1251.4|1250.4|1250|1249|1251.9|1250.9|1249.8|1248.8|538
1632985500000|2021-09-30 07:05:00|1249.8|1248.8|1248.6|1247.6|1250|1249|1248.1|1247.1|473
1632985800000|2021-09-30 07:10:00|1248.5|1247.5|1248.3|1247.3|1248.6|1247.6|1247.3|1246.3|273
1632986100000|2021-09-30 07:15:00|1248.2|1247.2|1249.9|1248.9|1249.9|1248.9|1248.2|1247.2|156
1632986400000|2021-09-30 07:20:00|1250|1249|1250.9|1249.9|1251.5|1250.5|1249.8|1248.8|154
1632986700000|2021-09-30 07:25:00|1250.8|1249.8|1250.4|1249.4|1251.2|1250.2|1250.3|1249.3|143
1632987000000|2021-09-30 07:30:00|1250.2|1249.2|1250.6|1249.6|1250.7|1249.7|1250.1|1249.1|157
1632987300000|2021-09-30 07:35:00|1250.5|1249.5|1250.5|1249.5|1251.2|1250.2|1250.4|1249.4|257
1632987600000|2021-09-30 07:40:00|1250.3|1249.3|1250.1|1249.1|1250.8|1249.8|1250.1|1249.1|244
1632987900000|2021-09-30 07:45:00|1250|1249|1250.3|1249.3|1251.1|1250.1|1250|1249|383
1632988200000|2021-09-30 07:50:00|1250.4|1249.4|1249.3|1248.3|1250.5|1249.5|1249.3|1248.3|486
1632988500000|2021-09-30 07:55:00|1249.2|1248.2|1249.2|1248.2|1249.5|1248.5|1248.7|1247.7|538
1632988800000|2021-09-30 08:00:00|1249.1|1248.1|1250.7|1249.7|1251|1250|1249.1|1248.1|318
1632989100000|2021-09-30 08:05:00|1250.6|1249.6|1250.6|1249.6|1251.5|1250.5|1250.5|1249.5|342
1632989400000|2021-09-30 08:10:00|1250.5|1249.5|1250.7|1249.7|1251.8|1250.8|1250.4|1249.4|235
1632989700000|2021-09-30 08:15:00|1250.8|1249.8|1249.9|1248.9|1251|1250|1249.9|1248.9|244
1632990000000|2021-09-30 08:20:00|1250|1249|1251.2|1250.2|1251.3|1250.3|1250|1249|167
1632990300000|2021-09-30 08:25:00|1251|1250|1250.5|1249.5|1251.3|1250.3|1250.5|1249.5|104
1632990600000|2021-09-30 08:30:00|1250.4|1249.4|1250.9|1249.9|1250.9|1249.9|1250.2|1249.2|95
1632990900000|2021-09-30 08:35:00|1251|1250|1250.5|1249.5|1251.1|1250.1|1250.2|1249.2|95
1632991200000|2021-09-30 08:40:00|1250.4|1249.4|1250.3|1249.3|1251|1250|1250.1|1249.1|172
1632991500000|2021-09-30 08:45:00|1250.2|1249.2|1250.8|1249.8|1251.1|1250.1|1250.1|1249.1|196
1632991800000|2021-09-30 08:50:00|1251|1250|1251|1250|1251.3|1250.3|1250.5|1249.5|61
1632992100000|2021-09-30 08:55:00|1250.9|1249.9|1250.8|1249.8|1251.1|1250.1|1250.4|1249.4|62
1632992400000|2021-09-30 09:00:00|1250.6|1249.6|1251.1|1250.1|1251.3|1250.3|1250.6|1249.6|87
1632992700000|2021-09-30 09:05:00|1251.2|1250.2|1251|1250|1251.4|1250.4|1250.9|1249.9|112
1632993000000|2021-09-30 09:10:00|1251.1|1250.1|1251.5|1250.5|1251.5|1250.5|1250.9|1249.9|91
1632993300000|2021-09-30 09:15:00|1251.6|1250.6|1251.8|1250.8|1252|1251|1251.4|1250.4|319
1632993600000|2021-09-30 09:20:00|1251.7|1250.7|1251.5|1250.5|1251.8|1250.8|1251.3|1250.3|73
1632993900000|2021-09-30 09:25:00|1251.4|1250.4|1251.3|1250.3|1251.5|1250.5|1250.8|1249.8|122
1632994200000|2021-09-30 09:30:00|1251.4|1250.4|1251.3|1250.3|1251.4|1250.4|1251.1|1250.1|61
1632994500000|2021-09-30 09:35:00|1251.2|1250.2|1251.2|1250.2|1251.5|1250.5|1251.2|1250.2|68
1632994800000|2021-09-30 09:40:00|1251.1|1250.1|1250.1|1249.1|1251.1|1250.1|1250|1249|170
1632995100000|2021-09-30 09:45:00|1250|1249|1249.9|1248.9|1250.1|1249.1|1249.6|1248.6|102
1632995400000|2021-09-30 09:50:00|1249.6|1248.6|1249.4|1248.4|1249.6|1248.6|1249.1|1248.1|185
1632995700000|2021-09-30 09:55:00|1249.3|1248.3|1249.3|1248.3|1249.5|1248.5|1248.8|1247.8|138
1632996000000|2021-09-30 10:00:00|1249.1|1248.1|1249.7|1248.7|1250|1249|1249|1248|57
1632996300000|2021-09-30 10:05:00|1249.6|1248.6|1249.7|1248.7|1249.8|1248.8|1249.5|1248.5|48
1632996600000|2021-09-30 10:10:00|1249.8|1248.8|1248.7|1247.7|1249.9|1248.9|1248.6|1247.6|88
1632996900000|2021-09-30 10:15:00|1248.6|1247.6|1248.1|1247.1|1248.6|1247.6|1247.9|1246.9|256
1632997200000|2021-09-30 10:20:00|1248|1247|1246.8|1245.8|1248.2|1247.2|1246.6|1245.6|201
1632997500000|2021-09-30 10:25:00|1246.7|1245.7|1246.2|1245.2|1247|1246|1246.2|1245.2|291
1632997800000|2021-09-30 10:30:00|1246.1|1245.1|1247|1246|1247|1246|1245.9|1244.9|108
1632998100000|2021-09-30 10:35:00|1246.8|1245.8|1246.8|1245.8|1247|1246|1246.5|1245.5|112
1632998400000|2021-09-30 10:40:00|1246.9|1245.9|1247.1|1246.1|1247.3|1246.3|1246.7|1245.7|54
1632998700000|2021-09-30 10:45:00|1247.2|1246.2|1247.9|1246.9|1247.9|1246.9|1247.2|1246.2|31
1632999000000|2021-09-30 10:50:00|1247.7|1246.7|1247.4|1246.4|1247.7|1246.7|1247.3|1246.3|17
1632999300000|2021-09-30 10:55:00|1247.1|1246.1|1246.3|1245.3|1247.2|1246.2|1246.3|1245.3|39
1632999600000|2021-09-30 11:00:00|1246.6|1245.6|1246|1245|1246.8|1245.8|1246|1245|143
1632999900000|2021-09-30 11:05:00|1245.7|1244.7|1246.7|1245.7|1246.8|1245.8|1245.6|1244.6|245
1633000200000|2021-09-30 11:10:00|1246.8|1245.8|1248|1247|1248|1247|1246.8|1245.8|43
1633000500000|2021-09-30 11:15:00|1247.9|1246.9|1248.4|1247.4|1248.4|1247.4|1247.6|1246.6|34
1633000800000|2021-09-30 11:20:00|1248.2|1247.2|1248.2|1247.2|1248.5|1247.5|1248|1247|136
1633001100000|2021-09-30 11:25:00|1248.3|1247.3|1248.2|1247.2|1248.3|1247.3|1248.1|1247.1|91
1633001400000|2021-09-30 11:30:00|1248.3|1247.3|1247.9|1246.9|1248.5|1247.5|1247.7|1246.7|73
1633001700000|2021-09-30 11:35:00|1248|1247|1247.6|1246.6|1248.4|1247.4|1247.6|1246.6|71
1633002000000|2021-09-30 11:40:00|1247.7|1246.7|1246.8|1245.8|1247.7|1246.7|1246.4|1245.4|43
1633002300000|2021-09-30 11:45:00|1247|1246|1247.1|1246.1|1247.2|1246.2|1246.8|1245.8|24
1633002600000|2021-09-30 11:50:00|1247.3|1246.3|1248.2|1247.2|1248.2|1247.2|1247.3|1246.3|53
1633002900000|2021-09-30 11:55:00|1248.1|1247.1|1248.2|1247.2|1248.2|1247.2|1247.6|1246.6|48
1633003200000|2021-09-30 12:00:00|1248.3|1247.3|1249.2|1248.2|1249.4|1248.4|1248.3|1247.3|454
1633003500000|2021-09-30 12:05:00|1249.1|1248.1|1249|1248|1249.5|1248.5|1248.9|1247.9|196
1633003800000|2021-09-30 12:10:00|1248.8|1247.8|1248.8|1247.8|1249|1248|1248.6|1247.6|61
1633004100000|2021-09-30 12:15:00|1249.1|1248.1|1248.9|1247.9|1249.2|1248.2|1248.8|1247.8|47
1633004400000|2021-09-30 12:20:00|1248.8|1247.8|1249.2|1248.2|1249.7|1248.7|1248.8|1247.8|85
1633004700000|2021-09-30 12:25:00|1249.1|1248.1|1250|1249|1250|1249|1249.1|1248.1|217
1633005000000|2021-09-30 12:30:00|1250.1|1249.1|1251.1|1250.1|1251.8|1250.8|1250.1|1249.1|429
1633005300000|2021-09-30 12:35:00|1251.2|1250.2|1250.9|1249.9|1251.3|1250.3|1250.1|1249.1|300
1633005600000|2021-09-30 12:40:00|1250.8|1249.8|1251.6|1250.6|1251.7|1250.7|1250.7|1249.7|242
1633005900000|2021-09-30 12:45:00|1251.5|1250.5|1252.2|1251.2|1252.4|1251.4|1251.5|1250.5|169
1633006200000|2021-09-30 12:50:00|1252.1|1251.1|1251.6|1250.6|1252.3|1251.3|1251.6|1250.6|215
1633006500000|2021-09-30 12:55:00|1251.7|1250.7|1251.5|1250.5|1252.4|1251.4|1251.5|1250.5|201
1633006800000|2021-09-30 13:00:00|1251.2|1250.2|1249.7|1248.7|1251.4|1250.4|1249.6|1248.6|363
1633007100000|2021-09-30 13:05:00|1249.8|1248.8|1249.4|1248.4|1249.8|1248.8|1248.8|1247.8|370
1633007400000|2021-09-30 13:10:00|1249.5|1248.5|1250.1|1249.1|1250.1|1249.1|1249.5|1248.5|127
1633007700000|2021-09-30 13:15:00|1250|1249|1250.3|1249.3|1250.4|1249.4|1249.8|1248.8|149
1633008000000|2021-09-30 13:20:00|1250.2|1249.2|1250.9|1249.9|1250.9|1249.9|1249.7|1248.7|190
1633008300000|2021-09-30 13:25:00|1250.8|1249.8|1252.1|1251.1|1252.2|1251.2|1250.6|1249.6|418
1633008600000|2021-09-30 13:30:00|1251.9|1251.4|1254.2|1253.7|1254.9|1254.4|1251.2|1250.7|3252
1633008900000|2021-09-30 13:35:00|1254.3|1253.8|1252|1251.5|1255.5|1255|1251.8|1251.3|2481
1633009200000|2021-09-30 13:40:00|1252.1|1251.6|1254.1|1253.6|1254.3|1253.8|1251.9|1251.4|1821
1633009500000|2021-09-30 13:45:00|1254.2|1253.7|1255.4|1254.9|1255.6|1255.1|1252.6|1252.1|1771
1633009800000|2021-09-30 13:50:00|1255.6|1255.1|1255.7|1255.2|1256.3|1255.8|1254.7|1254.2|2203
1633010100000|2021-09-30 13:55:00|1255.8|1255.3|1252.7|1252.2|1256|1255.5|1252.3|1251.8|1668
1633010400000|2021-09-30 14:00:00|1252.6|1252.1|1251.6|1251.1|1252.9|1252.4|1251.3|1250.8|3452
1633010700000|2021-09-30 14:05:00|1251.7|1251.2|1251.8|1251.3|1252.4|1251.9|1250|1249.5|1845
1633011000000|2021-09-30 14:10:00|1251.9|1251.4|1251.4|1250.9|1252.5|1252|1251|1250.5|1814
1633011300000|2021-09-30 14:15:00|1251.3|1250.8|1251.2|1250.7|1252.5|1252|1251.1|1250.6|2275
1633011600000|2021-09-30 14:20:00|1251.1|1250.6|1249.9|1249.4|1251.6|1251.1|1249.3|1248.8|1458
1633011900000|2021-09-30 14:25:00|1250|1249.5|1250.8|1250.3|1251.7|1251.2|1250|1249.5|941
1633012200000|2021-09-30 14:30:00|1250.7|1250.2|1250.7|1250.2|1251.2|1250.7|1249.6|1249.1|1753
1633012500000|2021-09-30 14:35:00|1250.8|1250.3|1250.4|1249.9|1251.4|1250.9|1250|1249.5|1587
1633012800000|2021-09-30 14:40:00|1250.3|1249.8|1250.5|1250|1250.8|1250.3|1248.9|1248.4|2738
1633013100000|2021-09-30 14:45:00|1250.6|1250.1|1251|1250.5|1251.9|1251.4|1250.2|1249.7|861
1633013400000|2021-09-30 14:50:00|1251.1|1250.6|1250|1249.5|1251.2|1250.7|1249.9|1249.4|679
1633013700000|2021-09-30 14:55:00|1250.1|1249.6|1249.7|1249.2|1250.1|1249.6|1248.8|1248.3|1071
1633014000000|2021-09-30 15:00:00|1249.6|1249.1|1251|1250.5|1251.2|1250.7|1249.2|1248.7|1194
1633014300000|2021-09-30 15:05:00|1251.1|1250.6|1252.6|1252.1|1253|1252.5|1250.7|1250.2|643
1633014600000|2021-09-30 15:10:00|1252.7|1252.2|1253.3|1252.8|1253.4|1252.9|1252.5|1252|1001
1633014900000|2021-09-30 15:15:00|1253.4|1252.9|1255.8|1255.3|1256|1255.5|1253.4|1252.9|2027
1633015200000|2021-09-30 15:20:00|1255.9|1255.4|1255.8|1255.3|1256.5|1256|1255.4|1254.9|2353
1633015500000|2021-09-30 15:25:00|1255.6|1255.1|1256.5|1256|1256.7|1256.2|1255.4|1254.9|1939
1633015800000|2021-09-30 15:30:00|1256.4|1255.9|1254.2|1253.7|1256.7|1256.2|1254.2|1253.7|2363
1633016100000|2021-09-30 15:35:00|1254.3|1253.8|1253.2|1252.7|1254.5|1254|1252.5|1252|1485
1633016400000|2021-09-30 15:40:00|1253.1|1252.6|1252.4|1251.9|1253.4|1252.9|1252.1|1251.6|2343
1633016700000|2021-09-30 15:45:00|1252.3|1251.8|1249.7|1249.2|1253|1252.5|1249.5|1249|1136
1633017000000|2021-09-30 15:50:00|1249.6|1249.1|1249.3|1248.8|1250.4|1249.9|1247.6|1247.1|2007
1633017300000|2021-09-30 15:55:00|1249.2|1248.7|1249.8|1249.3|1250.1|1249.6|1249|1248.5|448
1633017600000|2021-09-30 16:00:00|1249.7|1249.2|1249.4|1248.9|1250.6|1250.1|1249|1248.5|867
1633017900000|2021-09-30 16:05:00|1249.3|1248.8|1247.7|1247.2|1249.5|1249|1247.7|1247.2|967
1633018200000|2021-09-30 16:10:00|1247.8|1247.3|1246.7|1246.2|1248.2|1247.7|1245.8|1245.3|1045
1633018500000|2021-09-30 16:15:00|1246.6|1246.1|1246.2|1245.7|1246.9|1246.4|1245.9|1245.4|817
1633018800000|2021-09-30 16:20:00|1246.3|1245.8|1246.4|1245.9|1247.5|1247|1246.1|1245.6|698
1633019100000|2021-09-30 16:25:00|1246.5|1246|1246.7|1246.2|1247.5|1247|1246.5|1246|386
1633019400000|2021-09-30 16:30:00|1246.6|1246.1|1246.6|1246.1|1246.8|1246.3|1245.2|1244.7|817
1633019700000|2021-09-30 16:35:00|1246.4|1245.9|1246.6|1246.1|1247.2|1246.7|1246.1|1245.6|903
1633020000000|2021-09-30 16:40:00|1246.5|1246|1246.3|1245.8|1247.2|1246.7|1246.2|1245.7|776
1633020300000|2021-09-30 16:45:00|1246.2|1245.7|1247.8|1247.3|1247.8|1247.3|1245.7|1245.2|1124
1633020600000|2021-09-30 16:50:00|1247.7|1247.2|1247.9|1247.4|1248.2|1247.7|1247.6|1247.1|1750
1633020900000|2021-09-30 16:55:00|1248|1247.5|1247|1246.5|1248|1247.5|1246.7|1246.2|582
1633021200000|2021-09-30 17:00:00|1246.9|1246.4|1248.7|1248.2|1248.7|1248.2|1246.6|1246.1|647
1633021500000|2021-09-30 17:05:00|1248.5|1248|1249.5|1249|1249.6|1249.1|1248.3|1247.8|577
1633021800000|2021-09-30 17:10:00|1249.6|1249.1|1249.2|1248.7|1250.2|1249.7|1249|1248.5|454
1633022100000|2021-09-30 17:15:00|1249.1|1248.6|1248.9|1248.4|1249.9|1249.4|1248|1247.5|1362
1633022400000|2021-09-30 17:20:00|1248.8|1248.3|1247.7|1247.2|1249.3|1248.8|1247.6|1247.1|1163
1633022700000|2021-09-30 17:25:00|1247.8|1247.3|1247.1|1246.6|1248|1247.5|1246.9|1246.4|606
1633023000000|2021-09-30 17:30:00|1247|1246.5|1246.9|1246.4|1247|1246.5|1246.4|1245.9|376
1633023300000|2021-09-30 17:35:00|1246.8|1246.3|1247.6|1247.1|1247.9|1247.4|1246.4|1245.9|393
1633023600000|2021-09-30 17:40:00|1247.7|1247.2|1247.7|1247.2|1247.8|1247.3|1247.2|1246.7|260
1633023900000|2021-09-30 17:45:00|1247.8|1247.3|1247.4|1246.9|1247.9|1247.4|1246.7|1246.2|889
1633024200000|2021-09-30 17:50:00|1247.6|1247.1|1248.6|1248.1|1248.9|1248.4|1247.4|1246.9|376
1633024500000|2021-09-30 17:55:00|1248.7|1248.2|1248.7|1248.2|1248.9|1248.4|1248.3|1247.8|268
1633024800000|2021-09-30 18:00:00|1248.8|1248.3|1249.1|1248.6|1250|1249.5|1248.7|1248.2|524
1633025100000|2021-09-30 18:05:00|1249.2|1248.7|1250.4|1249.9|1250.7|1250.2|1249.2|1248.7|596
1633025400000|2021-09-30 18:10:00|1250.3|1249.8|1250.9|1250.4|1250.9|1250.4|1249.8|1249.3|555
1633025700000|2021-09-30 18:15:00|1250.8|1250.3|1249.4|1248.9|1250.8|1250.3|1249.4|1248.9|270
1633026000000|2021-09-30 18:20:00|1249.5|1249|1249.4|1248.9|1249.7|1249.2|1249.1|1248.6|288
1633026300000|2021-09-30 18:25:00|1249.3|1248.8|1250|1249.5|1250|1249.5|1249|1248.5|279
1633026600000|2021-09-30 18:30:00|1250.1|1249.6|1250.9|1250.4|1250.9|1250.4|1250|1249.5|599
1633026900000|2021-09-30 18:35:00|1251|1250.5|1250|1249.5|1251|1250.5|1250|1249.5|363
1633027200000|2021-09-30 18:40:00|1250.1|1249.6|1250.8|1250.3|1251.3|1250.8|1250.1|1249.6|596
1633027500000|2021-09-30 18:45:00|1250.9|1250.4|1251.8|1251.3|1251.9|1251.4|1250.8|1250.3|720
1633027800000|2021-09-30 18:50:00|1251.9|1251.4|1250.9|1250.4|1252.6|1252.1|1250.7|1250.2|900
1633028100000|2021-09-30 18:55:00|1250.8|1250.3|1250.6|1250.1|1251.1|1250.6|1250.4|1249.9|695
1633028400000|2021-09-30 19:00:00|1250.7|1250.2|1249.4|1248.9|1251|1250.5|1249.2|1248.7|672
1633028700000|2021-09-30 19:05:00|1249.5|1249|1250.5|1250|1250.7|1250.2|1249.5|1249|437
1633029000000|2021-09-30 19:10:00|1250.6|1250.1|1251.1|1250.6|1251.4|1250.9|1250.6|1250.1|580
1633029300000|2021-09-30 19:15:00|1251.2|1250.7|1251.4|1250.9|1252.1|1251.6|1251.1|1250.6|781
1633029600000|2021-09-30 19:20:00|1251.3|1250.8|1250.4|1249.9|1251.3|1250.8|1250.3|1249.8|774
1633029900000|2021-09-30 19:25:00|1250.3|1249.8|1249.3|1248.8|1250.8|1250.3|1249.2|1248.7|1743
1633030200000|2021-09-30 19:30:00|1249.2|1248.7|1251.5|1251|1251.6|1251.1|1249.1|1248.6|758
1633030500000|2021-09-30 19:35:00|1251.4|1250.9|1250.9|1250.4|1251.8|1251.3|1250.9|1250.4|504
1633030800000|2021-09-30 19:40:00|1251|1250.5|1250.1|1249.6|1251.1|1250.6|1249.9|1249.4|1082
1633031100000|2021-09-30 19:45:00|1250|1249.5|1248.9|1248.4|1250|1249.5|1248.4|1247.9|1275
1633031400000|2021-09-30 19:50:00|1248.8|1248.3|1247.9|1247.4|1249.1|1248.6|1247.5|1247|2450
1633031700000|2021-09-30 19:55:00|1247.7|1247.2|1248|1247.5|1248.6|1248.1|1246.8|1246.3|24003
1633032000000|2021-09-30 20:00:00|1247.7|1247.2|1250.1|1249.1|1250.3|1249.3|1247.5|1246.7|3101
1633032300000|2021-09-30 20:05:00|1250.3|1249.3|1249.6|1248.6|1250.4|1249.4|1249.2|1248.2|374
1633032600000|2021-09-30 20:10:00|1249.7|1248.7|1250.2|1249.2|1250.2|1249.2|1249.6|1248.6|31
1633032900000|2021-09-30 20:15:00|1250.1|1249.1|1248.9|1247.9|1250.2|1249.2|1248.9|1247.9|52
1633033200000|2021-09-30 20:20:00|1249.1|1248.1|1249|1248|1249.2|1248.2|1248.5|1247.5|86
1633033500000|2021-09-30 20:25:00|1248.9|1247.9|1249.1|1248.1|1249.1|1248.1|1248.7|1247.7|180
1633033800000|2021-09-30 20:30:00|1248.7|1247.7|1249.3|1248.3|1249.4|1248.4|1248.6|1247.6|90
1633034100000|2021-09-30 20:35:00|1248.9|1247.9|1248.8|1247.8|1249.1|1248.1|1248.6|1247.6|73
1633034400000|2021-09-30 20:40:00|1249.1|1248.1|1249.1|1248.1|1249.3|1248.3|1249.1|1248.1|84
1633034700000|2021-09-30 20:45:00|1249.2|1248.2|1249.6|1248.6|1249.8|1248.8|1249.1|1248.1|118
1633035000000|2021-09-30 20:50:00|1249.5|1248.5|1249.7|1248.7|1249.7|1248.7|1249.3|1248.3|136
1633035300000|2021-09-30 20:55:00|1249.8|1248.8|1250.1|1249.1|1250.1|1249.1|1249.7|1248.7|105
1633038600000|2021-09-30 21:50:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1
1633039200000|2021-09-30 22:00:00|1251.4|1249.4|1252.2|1250.2|1252.6|1250.6|1251.4|1249.4|0
1633039500000|2021-09-30 22:05:00|1252.1|1250.1|1252.9|1250.9|1252.9|1250.9|1251.5|1249.5|0
1633039800000|2021-09-30 22:10:00|1252.8|1250.8|1252.7|1250.7|1252.9|1250.9|1252.5|1250.5|0
1633040100000|2021-09-30 22:15:00|1252.8|1250.8|1252|1250|1252.9|1250.9|1251.9|1249.9|0
1633040400000|2021-09-30 22:20:00|1251.9|1249.9|1251.9|1249.9|1252|1250|1251.7|1249.7|0
1633040700000|2021-09-30 22:25:00|1251.8|1249.8|1251.1|1249.1|1251.8|1249.8|1250.8|1248.8|0
1633041000000|2021-09-30 22:30:00|1251.2|1249.2|1251.3|1249.3|1251.5|1249.5|1251.1|1249.1|0
1633041300000|2021-09-30 22:35:00|1251.4|1249.4|1251.4|1249.4|1251.6|1249.6|1251.2|1249.2|0
1633041600000|2021-09-30 22:40:00|1251.5|1249.5|1251.7|1249.7|1251.7|1249.7|1251.2|1249.2|0
1633041900000|2021-09-30 22:45:00|1251.8|1249.8|1252|1250|1252|1250|1251.6|1249.6|0
1633042200000|2021-09-30 22:50:00|1251.9|1249.9|1252.3|1250.3|1252.3|1250.3|1251.8|1249.8|0
1633042500000|2021-09-30 22:55:00|1252.4|1250.4|1252.3|1250.3|1252.4|1250.4|1252.1|1250.1|0
1633042800000|2021-09-30 23:00:00|1252.4|1250.4|1252|1250|1252.5|1250.5|1252|1250|0
1633043100000|2021-09-30 23:05:00|1252.2|1250.2|1252.4|1250.4|1252.4|1250.4|1252|1250|0
1633043400000|2021-09-30 23:10:00|1252.5|1250.5|1252.9|1250.9|1253.2|1251.2|1252.5|1250.5|0
1633043700000|2021-09-30 23:15:00|1253|1251|1253.3|1251.3|1253.5|1251.5|1253|1251|0
1633044000000|2021-09-30 23:20:00|1253.2|1251.2|1253.4|1251.4|1253.6|1251.6|1253.2|1251.2|0
1633044300000|2021-09-30 23:25:00|1253.5|1251.5|1253.7|1251.7|1253.8|1251.8|1253.3|1251.3|0
1633044600000|2021-09-30 23:30:00|1253.8|1251.8|1253.2|1251.2|1253.9|1251.9|1253|1251|0
1633044900000|2021-09-30 23:35:00|1253.1|1251.1|1253.1|1251.1|1253.3|1251.3|1252.8|1250.8|0
1633045200000|2021-09-30 23:40:00|1253.2|1251.2|1253.3|1251.3|1253.3|1251.3|1252.9|1250.9|0
1633045500000|2021-09-30 23:45:00|1253.2|1251.2|1252.5|1250.5|1253.3|1251.3|1252.2|1250.2|0
1633045800000|2021-09-30 23:50:00|1252.4|1250.4|1252.9|1250.9|1253.1|1251.1|1252.3|1250.3|0
1633046100000|2021-09-30 23:55:00|1252.8|1250.8|1253.1|1251.1|1253.1|1251.1|1252.5|1250.5|0
1633046400000|2021-10-01 00:00:00|1252.8|1250.8|1250.1|1249.1|1253.4|1251.4|1249.5|1248.5|35
1633046700000|2021-10-01 00:05:00|1251.2|1250.2|1251.2|1250.2|1251.4|1250.4|1250.7|1249.7|76
1633047000000|2021-10-01 00:10:00|1251.4|1250.4|1251.5|1250.5|1252|1251|1251.3|1250.3|19
1633047300000|2021-10-01 00:15:00|1251.6|1250.6|1251.4|1250.4|1251.6|1250.6|1251|1250|18
1633047600000|2021-10-01 00:20:00|1251|1250|1250.9|1249.9|1251.1|1250.1|1250.7|1249.7|12
1633047900000|2021-10-01 00:25:00|1251.3|1250.3|1251.2|1250.2|1251.6|1250.6|1250.8|1249.8|37
1633048200000|2021-10-01 00:30:00|1251.3|1250.3|1249.7|1248.7|1251.5|1250.5|1249.7|1248.7|14
1633048500000|2021-10-01 00:35:00|1250.2|1249.2|1250.1|1249.1|1250.4|1249.4|1250.1|1249.1|15
1633048800000|2021-10-01 00:40:00|1250.3|1249.3|1250.1|1249.1|1250.3|1249.3|1250.1|1249.1|22
1633049100000|2021-10-01 00:45:00|1249.4|1248.4|1249.3|1248.3|1249.4|1248.4|1249|1248|8
1633049400000|2021-10-01 00:50:00|1249.1|1248.1|1247.7|1246.7|1249.1|1248.1|1247.2|1246.2|40
1633049700000|2021-10-01 00:55:00|1247.8|1246.8|1247.4|1246.4|1247.8|1246.8|1247.3|1246.3|7
1633050000000|2021-10-01 01:00:00|1246.4|1245.4|1243.7|1242.7|1246.4|1245.4|1242.6|1241.6|175
1633050300000|2021-10-01 01:05:00|1243.6|1242.6|1240.5|1239.5|1243.8|1242.8|1240|1239|107
1633050600000|2021-10-01 01:10:00|1240|1239|1239.2|1238.2|1240.7|1239.7|1239|1238|80
1633050900000|2021-10-01 01:15:00|1239.8|1238.8|1240|1239|1240.8|1239.8|1238.5|1237.5|69
1633051200000|2021-10-01 01:20:00|1240.8|1239.8|1239.9|1238.9|1240.8|1239.8|1239.7|1238.7|25
1633051500000|2021-10-01 01:25:00|1240.6|1239.6|1241.2|1240.2|1241.2|1240.2|1240.6|1239.6|3
1633051800000|2021-10-01 01:30:00|1240.2|1239.2|1239.1|1238.1|1240.3|1239.3|1239.1|1238.1|11
1633052100000|2021-10-01 01:35:00|1238.9|1237.9|1239|1238|1239|1238|1237.1|1236.1|41
1633052400000|2021-10-01 01:40:00|1238.4|1237.4|1237.8|1236.8|1238.5|1237.5|1237.3|1236.3|31
1633052700000|2021-10-01 01:45:00|1239.1|1238.1|1237.9|1236.9|1239.1|1238.1|1237.6|1236.6|41
1633053000000|2021-10-01 01:50:00|1237.8|1236.8|1238.3|1237.3|1238.3|1237.3|1236.6|1235.6|37
1633053300000|2021-10-01 01:55:00|1237.9|1236.9|1238|1237|1239.5|1238.5|1237.8|1236.8|18
1633053600000|2021-10-01 02:00:00|1238.6|1237.6|1238.6|1237.6|1239.7|1238.7|1238|1237|60
1633053900000|2021-10-01 02:05:00|1238.1|1237.1|1238.2|1237.2|1238.2|1237.2|1237.4|1236.4|18
1633054200000|2021-10-01 02:10:00|1237.8|1236.8|1238.1|1237.1|1238.4|1237.4|1237.3|1236.3|36
1633054500000|2021-10-01 02:15:00|1237.9|1236.9|1237.9|1236.9|1238.3|1237.3|1237.5|1236.5|18
1633054800000|2021-10-01 02:20:00|1238.5|1237.5|1238.9|1237.9|1238.9|1237.9|1238.2|1237.2|16
1633055100000|2021-10-01 02:25:00|1239.2|1238.2|1239.1|1238.1|1239.6|1238.6|1239|1238|17
1633055400000|2021-10-01 02:30:00|1239.3|1238.3|1238.7|1237.7|1239.4|1238.4|1238.1|1237.1|26
1633055700000|2021-10-01 02:35:00|1238.2|1237.2|1239.6|1238.6|1239.6|1238.6|1237.9|1236.9|61
1633056000000|2021-10-01 02:40:00|1239.3|1238.3|1239|1238|1239.3|1238.3|1239|1238|27
1633056300000|2021-10-01 02:45:00|1238.9|1237.9|1238.4|1237.4|1238.9|1237.9|1237.9|1236.9|32
1633056600000|2021-10-01 02:50:00|1237.3|1236.3|1238.2|1237.2|1238.3|1237.3|1237.1|1236.1|35
1633056900000|2021-10-01 02:55:00|1238.3|1237.3|1237.6|1236.6|1238.3|1237.3|1237.6|1236.6|13
1633057200000|2021-10-01 03:00:00|1237.9|1236.9|1239.3|1238.3|1239.5|1238.5|1237.9|1236.9|29
1633057500000|2021-10-01 03:05:00|1239.1|1238.1|1238.6|1237.6|1239.1|1238.1|1238|1237|12
1633057800000|2021-10-01 03:10:00|1239.2|1238.2|1238.5|1237.5|1239.2|1238.2|1238.5|1237.5|21
1633058100000|2021-10-01 03:15:00|1238.1|1237.1|1238|1237|1238.1|1237.1|1237.6|1236.6|9
1633058400000|2021-10-01 03:20:00|1237.7|1236.7|1238.4|1237.4|1238.4|1237.4|1237.7|1236.7|10
1633058700000|2021-10-01 03:25:00|1238.7|1237.7|1238.2|1237.2|1238.7|1237.7|1238|1237|25
1633059000000|2021-10-01 03:30:00|1239.1|1238.1|1239.3|1238.3|1239.3|1238.3|1238.7|1237.7|8
1633059300000|2021-10-01 03:35:00|1238.8|1237.8|1238.4|1237.4|1239|1238|1238.4|1237.4|4
1633059600000|2021-10-01 03:40:00|1238.1|1237.1|1237.7|1236.7|1238.2|1237.2|1237.5|1236.5|21
1633059900000|2021-10-01 03:45:00|1237.9|1236.9|1237.6|1236.6|1238.3|1237.3|1237.6|1236.6|35
1633060200000|2021-10-01 03:50:00|1237.4|1236.4|1237.2|1236.2|1237.4|1236.4|1236.8|1235.8|19
1633060500000|2021-10-01 03:55:00|1237.3|1236.3|1236.8|1235.8|1237.3|1236.3|1236.6|1235.6|15
1633060800000|2021-10-01 04:00:00|1237.1|1236.1|1237.1|1236.1|1237.4|1236.4|1236.9|1235.9|28
1633061100000|2021-10-01 04:05:00|1237|1236|1236.6|1235.6|1237.1|1236.1|1236.5|1235.5|21
1633061400000|2021-10-01 04:10:00|1236.8|1235.8|1237.4|1236.4|1237.4|1236.4|1236.6|1235.6|39
1633061700000|2021-10-01 04:15:00|1237.2|1236.2|1237|1236|1237.4|1236.4|1236.8|1235.8|7
1633062000000|2021-10-01 04:20:00|1236.7|1235.7|1236.2|1235.2|1236.8|1235.8|1236.2|1235.2|8
1633062300000|2021-10-01 04:25:00|1236.3|1235.3|1235.9|1234.9|1236.3|1235.3|1235.8|1234.8|17
1633062600000|2021-10-01 04:30:00|1235.5|1234.5|1234.8|1233.8|1235.7|1234.7|1234.8|1233.8|46
1633062900000|2021-10-01 04:35:00|1235.1|1234.1|1235.1|1234.1|1235.2|1234.2|1235|1234|27
1633063200000|2021-10-01 04:40:00|1234.9|1233.9|1234.8|1233.8|1234.9|1233.9|1234.6|1233.6|11
1633063500000|2021-10-01 04:45:00|1234.5|1233.5|1235.7|1234.7|1235.7|1234.7|1234.5|1233.5|59
1633063800000|2021-10-01 04:50:00|1235.4|1234.4|1235.7|1234.7|1236.1|1235.1|1235.4|1234.4|21
1633064100000|2021-10-01 04:55:00|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|1235.5|1234.5|8
1633064400000|2021-10-01 05:00:00|1235.4|1234.4|1234.8|1233.8|1235.7|1234.7|1234.8|1233.8|128
1633064700000|2021-10-01 05:05:00|1234.6|1233.6|1234.6|1233.6|1234.7|1233.7|1234.1|1233.1|95
1633065000000|2021-10-01 05:10:00|1234.5|1233.5|1234.9|1233.9|1234.9|1233.9|1234.3|1233.3|36
1633065300000|2021-10-01 05:15:00|1234.4|1233.4|1235.9|1234.9|1236.2|1235.2|1234.4|1233.4|31
1633065600000|2021-10-01 05:20:00|1236.2|1235.2|1236|1235|1236.2|1235.2|1235.7|1234.7|16
1633065900000|2021-10-01 05:25:00|1236.2|1235.2|1236.3|1235.3|1236.9|1235.9|1236.1|1235.1|41
1633066200000|2021-10-01 05:30:00|1236.2|1235.2|1236.8|1235.8|1236.8|1235.8|1236.2|1235.2|25
1633066500000|2021-10-01 05:35:00|1236.5|1235.5|1236.5|1235.5|1236.6|1235.6|1236.1|1235.1|78
1633066800000|2021-10-01 05:40:00|1236.7|1235.7|1236.8|1235.8|1236.8|1235.8|1236.6|1235.6|18
1633067100000|2021-10-01 05:45:00|1236.7|1235.7|1235.9|1234.9|1236.9|1235.9|1235.9|1234.9|42
1633067400000|2021-10-01 05:50:00|1236|1235|1236|1235|1236.5|1235.5|1235.6|1234.6|65
1633067700000|2021-10-01 05:55:00|1235.9|1234.9|1237.3|1236.3|1237.3|1236.3|1235.4|1234.4|46
1633068000000|2021-10-01 06:00:00|1237.9|1236.9|1238.3|1237.3|1238.7|1237.7|1237.9|1236.9|31
1633068300000|2021-10-01 06:05:00|1238.4|1237.4|1238.2|1237.2|1238.8|1237.8|1238.1|1237.1|41
1633068600000|2021-10-01 06:10:00|1238|1237|1237|1236|1238|1237|1237|1236|18
1633068900000|2021-10-01 06:15:00|1236.8|1235.8|1235.3|1234.3|1236.8|1235.8|1235|1234|63
1633069200000|2021-10-01 06:20:00|1235.2|1234.2|1233.9|1232.9|1235.2|1234.2|1233.2|1232.2|71
1633069500000|2021-10-01 06:25:00|1233.8|1232.8|1234.2|1233.2|1234.3|1233.3|1233.1|1232.1|53
1633069800000|2021-10-01 06:30:00|1234.1|1233.1|1233.3|1232.3|1234.1|1233.1|1233.1|1232.1|62
1633070100000|2021-10-01 06:35:00|1233.5|1232.5|1234.4|1233.4|1234.5|1233.5|1233.4|1232.4|66
1633070400000|2021-10-01 06:40:00|1234.3|1233.3|1233.7|1232.7|1234.5|1233.5|1233.6|1232.6|66
1633070700000|2021-10-01 06:45:00|1233.6|1232.6|1234.1|1233.1|1234.3|1233.3|1233.6|1232.6|86
1633071000000|2021-10-01 06:50:00|1234|1233|1232.7|1231.7|1234.5|1233.5|1232.6|1231.6|92
1633071300000|2021-10-01 06:55:00|1232.8|1231.8|1235.2|1234.2|1235.3|1234.3|1232.5|1231.5|338
1633071600000|2021-10-01 07:00:00|1235.5|1234.5|1234.4|1233.4|1236.6|1235.6|1233.7|1232.7|379
1633071900000|2021-10-01 07:05:00|1234.5|1233.5|1235.3|1234.3|1235.7|1234.7|1233.6|1232.6|708
1633072200000|2021-10-01 07:10:00|1235.2|1234.2|1235.8|1234.8|1235.8|1234.8|1233.7|1232.7|455
1633072500000|2021-10-01 07:15:00|1235.7|1234.7|1237|1236|1237|1236|1234.4|1233.4|508
1633072800000|2021-10-01 07:20:00|1237.1|1236.1|1237.1|1236.1|1237.6|1236.6|1236.3|1235.3|323
1633073100000|2021-10-01 07:25:00|1237.2|1236.2|1239.1|1238.1|1239.4|1238.4|1236.8|1235.8|283
1633073400000|2021-10-01 07:30:00|1239.4|1238.4|1238.4|1237.4|1239.6|1238.6|1238.2|1237.2|224
1633073700000|2021-10-01 07:35:00|1238.5|1237.5|1238.3|1237.3|1239.6|1238.6|1238.2|1237.2|203
1633074000000|2021-10-01 07:40:00|1238.4|1237.4|1238.1|1237.1|1239.3|1238.3|1237.9|1236.9|174
1633074300000|2021-10-01 07:45:00|1238.2|1237.2|1237.8|1236.8|1238.2|1237.2|1237|1236|214
1633074600000|2021-10-01 07:50:00|1237.9|1236.9|1239.6|1238.6|1239.7|1238.7|1237.9|1236.9|143
1633074900000|2021-10-01 07:55:00|1239.7|1238.7|1238.8|1237.8|1241.2|1240.2|1238.8|1237.8|310
1633075200000|2021-10-01 08:00:00|1238.7|1237.7|1239.3|1238.3|1239.6|1238.6|1238.7|1237.7|158
1633075500000|2021-10-01 08:05:00|1239.4|1238.4|1237.8|1236.8|1239.4|1238.4|1237.4|1236.4|161
1633075800000|2021-10-01 08:10:00|1237.9|1236.9|1236.5|1235.5|1238|1237|1236.5|1235.5|133
1633076100000|2021-10-01 08:15:00|1236.4|1235.4|1236.2|1235.2|1236.6|1235.6|1235.9|1234.9|212
1633076400000|2021-10-01 08:20:00|1236.3|1235.3|1236.1|1235.1|1236.5|1235.5|1235.1|1234.1|261
1633076700000|2021-10-01 08:25:00|1236|1235|1237.2|1236.2|1237.2|1236.2|1235.7|1234.7|114
1633077000000|2021-10-01 08:30:00|1237.3|1236.3|1237.4|1236.4|1238.5|1237.5|1237.1|1236.1|230
1633077300000|2021-10-01 08:35:00|1237.5|1236.5|1237.8|1236.8|1238.2|1237.2|1236.9|1235.9|289
1633077600000|2021-10-01 08:40:00|1237.7|1236.7|1238.6|1237.6|1238.8|1237.8|1237|1236|205
1633077900000|2021-10-01 08:45:00|1238.7|1237.7|1237.3|1236.3|1238.8|1237.8|1236.7|1235.7|208
1633078200000|2021-10-01 08:50:00|1237.5|1236.5|1237|1236|1237.5|1236.5|1236.7|1235.7|143
1633078500000|2021-10-01 08:55:00|1236.9|1235.9|1236.9|1235.9|1237|1236|1236.1|1235.1|301
1633078800000|2021-10-01 09:00:00|1237|1236|1237.3|1236.3|1237.5|1236.5|1236.5|1235.5|435
1633079100000|2021-10-01 09:05:00|1237.4|1236.4|1236.5|1235.5|1237.5|1236.5|1236.5|1235.5|580
1633079400000|2021-10-01 09:10:00|1236.6|1235.6|1237|1236|1237.2|1236.2|1236.5|1235.5|349
1633079700000|2021-10-01 09:15:00|1236.9|1235.9|1236.5|1235.5|1237.2|1236.2|1236.5|1235.5|344
1633080000000|2021-10-01 09:20:00|1236.4|1235.4|1236.4|1235.4|1237.1|1236.1|1236.3|1235.3|326
1633080300000|2021-10-01 09:25:00|1236.5|1235.5|1236.9|1235.9|1236.9|1235.9|1236.2|1235.2|206
1633080600000|2021-10-01 09:30:00|1237|1236|1236.7|1235.7|1237.4|1236.4|1236.3|1235.3|399
1633080900000|2021-10-01 09:35:00|1236.9|1235.9|1237.1|1236.1|1237.1|1236.1|1236.5|1235.5|193
1633081200000|2021-10-01 09:40:00|1237.2|1236.2|1236.7|1235.7|1237.2|1236.2|1236.5|1235.5|160
1633081500000|2021-10-01 09:45:00|1236.6|1235.6|1236.5|1235.5|1236.7|1235.7|1236.1|1235.1|124
1633081800000|2021-10-01 09:50:00|1236.6|1235.6|1236|1235|1236.7|1235.7|1236|1235|108
1633082100000|2021-10-01 09:55:00|1236.1|1235.1|1236.9|1235.9|1236.9|1235.9|1236.1|1235.1|135
1633082400000|2021-10-01 10:00:00|1237|1236|1236.9|1235.9|1237.7|1236.7|1236.7|1235.7|86
1633082700000|2021-10-01 10:05:00|1237|1236|1237.1|1236.1|1237.4|1236.4|1236.8|1235.8|82
1633083000000|2021-10-01 10:10:00|1237|1236|1238.4|1237.4|1238.4|1237.4|1236.8|1235.8|92
1633083300000|2021-10-01 10:15:00|1238.5|1237.5|1237.9|1236.9|1238.5|1237.5|1237.8|1236.8|47
1633083600000|2021-10-01 10:20:00|1237.8|1236.8|1236.7|1235.7|1237.9|1236.9|1236.6|1235.6|207
1633083900000|2021-10-01 10:25:00|1236.8|1235.8|1236.9|1235.9|1237.1|1236.1|1236.5|1235.5|66
1633084200000|2021-10-01 10:30:00|1237|1236|1237.8|1236.8|1237.9|1236.9|1237|1236|87
1633084500000|2021-10-01 10:35:00|1237.7|1236.7|1236.9|1235.9|1237.7|1236.7|1236.9|1235.9|67
1633084800000|2021-10-01 10:40:00|1237|1236|1237.3|1236.3|1237.3|1236.3|1236.7|1235.7|87
1633085100000|2021-10-01 10:45:00|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|1237.1|1236.1|73
1633085400000|2021-10-01 10:50:00|1237.3|1236.3|1237.8|1236.8|1238|1237|1237.1|1236.1|105
1633085700000|2021-10-01 10:55:00|1237.9|1236.9|1238.3|1237.3|1238.4|1237.4|1237.8|1236.8|120
1633086000000|2021-10-01 11:00:00|1238.4|1237.4|1239.8|1238.8|1239.8|1238.8|1238.4|1237.4|158
1633086300000|2021-10-01 11:05:00|1240|1239|1240.7|1239.7|1241.3|1240.3|1239.9|1238.9|280
1633086600000|2021-10-01 11:10:00|1240.8|1239.8|1241.7|1240.7|1241.7|1240.7|1240.7|1239.7|105
1633086900000|2021-10-01 11:15:00|1241.6|1240.6|1242.1|1241.1|1242.6|1241.6|1241.6|1240.6|173
1633087200000|2021-10-01 11:20:00|1242.2|1241.2|1243|1242|1243.2|1242.2|1242.1|1241.1|115
1633087500000|2021-10-01 11:25:00|1243.2|1242.2|1244.5|1243.5|1244.8|1243.8|1243.2|1242.2|190
1633087800000|2021-10-01 11:30:00|1244.4|1243.4|1245.1|1244.1|1245.2|1244.2|1244|1243|149
1633088100000|2021-10-01 11:35:00|1245.3|1244.3|1245.4|1244.4|1246.6|1245.6|1245.2|1244.2|311
1633088400000|2021-10-01 11:40:00|1245.5|1244.5|1245.5|1244.5|1246.3|1245.3|1245.4|1244.4|167
1633088700000|2021-10-01 11:45:00|1245.6|1244.6|1246.6|1245.6|1247.3|1246.3|1245.6|1244.6|223
1633089000000|2021-10-01 11:50:00|1246.4|1245.4|1245.2|1244.2|1246.7|1245.7|1245.1|1244.1|147
1633089300000|2021-10-01 11:55:00|1245.1|1244.1|1245.5|1244.5|1245.8|1244.8|1244.7|1243.7|240
1633089600000|2021-10-01 12:00:00|1245.7|1244.7|1246.2|1245.2|1246.6|1245.6|1245.7|1244.7|213
1633089900000|2021-10-01 12:05:00|1246.1|1245.1|1245.7|1244.7|1246.2|1245.2|1245.6|1244.6|353
1633090200000|2021-10-01 12:10:00|1245.8|1244.8|1246|1245|1246.1|1245.1|1245.2|1244.2|353
1633090500000|2021-10-01 12:15:00|1246.1|1245.1|1247.3|1246.3|1247.6|1246.6|1246.1|1245.1|409
1633090800000|2021-10-01 12:20:00|1247.4|1246.4|1247|1246|1247.4|1246.4|1246.9|1245.9|219
1633091100000|2021-10-01 12:25:00|1246.9|1245.9|1247.7|1246.7|1247.7|1246.7|1246.9|1245.9|140
1633091400000|2021-10-01 12:30:00|1247.8|1246.8|1245.6|1244.6|1247.8|1246.8|1245.6|1244.6|404
1633091700000|2021-10-01 12:35:00|1245.5|1244.5|1244.3|1243.3|1245.5|1244.5|1244.2|1243.2|420
1633092000000|2021-10-01 12:40:00|1244.4|1243.4|1244.1|1243.1|1245|1244|1243.9|1242.9|207
1633092300000|2021-10-01 12:45:00|1244|1243|1244.2|1243.2|1244.3|1243.3|1243.6|1242.6|256
1633092600000|2021-10-01 12:50:00|1244.1|1243.1|1244.7|1243.7|1245|1244|1243.9|1242.9|335
1633092900000|2021-10-01 12:55:00|1244.8|1243.8|1245.3|1244.3|1245.3|1244.3|1244.5|1243.5|194
1633093200000|2021-10-01 13:00:00|1245.5|1244.5|1246.4|1245.4|1246.8|1245.8|1245.5|1244.5|193
1633093500000|2021-10-01 13:05:00|1246.5|1245.5|1246.4|1245.4|1247.1|1246.1|1246.3|1245.3|378
1633093800000|2021-10-01 13:10:00|1246.7|1245.7|1247.2|1246.2|1247.3|1246.3|1246.6|1245.6|322
1633094100000|2021-10-01 13:15:00|1247.3|1246.3|1247.8|1246.8|1248.3|1247.3|1247.2|1246.2|272
1633094400000|2021-10-01 13:20:00|1247.7|1246.7|1248|1247|1248.1|1247.1|1247.2|1246.2|192
1633094700000|2021-10-01 13:25:00|1247.9|1246.9|1247.4|1246.4|1248.3|1247.3|1247.4|1246.4|249
1633095000000|2021-10-01 13:30:00|1247.2|1246.7|1249.7|1249.2|1250.7|1250.2|1247.2|1246.7|4803
1633095300000|2021-10-01 13:35:00|1249.9|1249.4|1246.4|1245.9|1250.2|1249.7|1246.4|1245.9|2248
1633095600000|2021-10-01 13:40:00|1246.8|1246.3|1245.9|1245.4|1247.2|1246.7|1245.9|1245.4|1317
1633095900000|2021-10-01 13:45:00|1245.8|1245.3|1245.1|1244.6|1246.1|1245.6|1244.2|1243.7|1221
1633096200000|2021-10-01 13:50:00|1244.9|1244.4|1244.3|1243.8|1245.9|1245.4|1243.9|1243.4|1333
1633096500000|2021-10-01 13:55:00|1244.2|1243.7|1243.8|1243.3|1244.3|1243.8|1242.6|1242.1|1396
1633096800000|2021-10-01 14:00:00|1243.9|1243.4|1242|1241.5|1245.4|1244.9|1242|1241.5|2641
1633097100000|2021-10-01 14:05:00|1242.2|1241.7|1243.3|1242.8|1244.5|1244|1241.3|1240.8|1237
1633097400000|2021-10-01 14:10:00|1243.4|1242.9|1244|1243.5|1245.1|1244.6|1242.2|1241.7|1207
1633097700000|2021-10-01 14:15:00|1243.9|1243.4|1240.3|1239.8|1244|1243.5|1240|1239.5|1711
1633098000000|2021-10-01 14:20:00|1240.4|1239.9|1238.7|1238.2|1240.9|1240.4|1238.2|1237.7|1657
1633098300000|2021-10-01 14:25:00|1238.6|1238.1|1239|1238.5|1239.5|1239|1238|1237.5|2174
1633098600000|2021-10-01 14:30:00|1238.9|1238.4|1238.1|1237.6|1239.5|1239|1238|1237.5|2638
1633098900000|2021-10-01 14:35:00|1238.2|1237.7|1238|1237.5|1239.5|1239|1237.5|1237|1923
1633099200000|2021-10-01 14:40:00|1237.9|1237.4|1236.4|1235.9|1239.2|1238.7|1236.4|1235.9|1515
1633099500000|2021-10-01 14:45:00|1236.3|1235.8|1237.9|1237.4|1237.9|1237.4|1235.4|1234.9|2461
1633099800000|2021-10-01 14:50:00|1238|1237.5|1235.5|1235|1238.2|1237.7|1235.4|1234.9|3926
1633100100000|2021-10-01 14:55:00|1235.4|1234.9|1238|1237.5|1238.2|1237.7|1235.2|1234.7|2473
1633100400000|2021-10-01 15:00:00|1238.1|1237.6|1238.7|1238.2|1239.5|1239|1237.9|1237.4|1838
1633100700000|2021-10-01 15:05:00|1238.6|1238.1|1237.1|1236.6|1239|1238.5|1237.1|1236.6|1424
1633101000000|2021-10-01 15:10:00|1237.2|1236.7|1239.8|1239.3|1240.4|1239.9|1236.9|1236.4|1402
1633101300000|2021-10-01 15:15:00|1239.9|1239.4|1240|1239.5|1240.4|1239.9|1238.2|1237.7|1753
1633101600000|2021-10-01 15:20:00|1240.2|1239.7|1242|1241.5|1242.1|1241.6|1239.7|1239.2|1654
1633101900000|2021-10-01 15:25:00|1242.1|1241.6|1241.9|1241.4|1242.5|1242|1241.5|1241|2139
1633102200000|2021-10-01 15:30:00|1242|1241.5|1242.8|1242.3|1243|1242.5|1241.2|1240.7|965
1633102500000|2021-10-01 15:35:00|1242.9|1242.4|1242.5|1242|1243.4|1242.9|1241.9|1241.4|937
1633102800000|2021-10-01 15:40:00|1242.6|1242.1|1243.8|1243.3|1244.2|1243.7|1242.3|1241.8|897
1633103100000|2021-10-01 15:45:00|1243.7|1243.2|1242.9|1242.4|1244.2|1243.7|1242.6|1242.1|756
1633103400000|2021-10-01 15:50:00|1243|1242.5|1242.9|1242.4|1243.2|1242.7|1241.6|1241.1|626
1633103700000|2021-10-01 15:55:00|1242.8|1242.3|1242.3|1241.8|1242.8|1242.3|1241.7|1241.2|616
1633104000000|2021-10-01 16:00:00|1242.4|1241.9|1242.3|1241.8|1242.7|1242.2|1241.8|1241.3|823
1633104300000|2021-10-01 16:05:00|1242.5|1242|1243.3|1242.8|1243.7|1243.2|1242.2|1241.7|535
1633104600000|2021-10-01 16:10:00|1243.2|1242.7|1241.8|1241.3|1243.2|1242.7|1241.8|1241.3|505
1633104900000|2021-10-01 16:15:00|1241.9|1241.4|1241.2|1240.7|1242|1241.5|1240.5|1240|1300
1633105200000|2021-10-01 16:20:00|1241.3|1240.8|1242.8|1242.3|1242.9|1242.4|1241.2|1240.7|342
1633105500000|2021-10-01 16:25:00|1242.9|1242.4|1243.1|1242.6|1243.2|1242.7|1242.5|1242|265
1633105800000|2021-10-01 16:30:00|1243|1242.5|1242.7|1242.2|1243.2|1242.7|1242.6|1242.1|444
1633106100000|2021-10-01 16:35:00|1242.8|1242.3|1242.4|1241.9|1243.1|1242.6|1242|1241.5|286
1633106400000|2021-10-01 16:40:00|1242.5|1242|1243.2|1242.7|1243.3|1242.8|1242.4|1241.9|373
1633106700000|2021-10-01 16:45:00|1243.4|1242.9|1243.6|1243.1|1244.1|1243.6|1243.3|1242.8|511
1633107000000|2021-10-01 16:50:00|1243.5|1243|1243.5|1243|1243.7|1243.2|1242.4|1241.9|279
1633107300000|2021-10-01 16:55:00|1243.3|1242.8|1242.9|1242.4|1243.6|1243.1|1242.8|1242.3|310
1633107600000|2021-10-01 17:00:00|1243|1242.5|1243.2|1242.7|1243.4|1242.9|1242|1241.5|347
1633107900000|2021-10-01 17:05:00|1243.3|1242.8|1244.9|1244.4|1244.9|1244.4|1243.3|1242.8|265
1633108200000|2021-10-01 17:10:00|1245|1244.5|1244.9|1244.4|1245.3|1244.8|1244.7|1244.2|345
1633108500000|2021-10-01 17:15:00|1245|1244.5|1244.4|1243.9|1245.3|1244.8|1244.3|1243.8|307
1633108800000|2021-10-01 17:20:00|1244.5|1244|1245.1|1244.6|1245.5|1245|1244.3|1243.8|295
1633109100000|2021-10-01 17:25:00|1245|1244.5|1245.1|1244.6|1245.4|1244.9|1244.9|1244.4|245
1633109400000|2021-10-01 17:30:00|1245.2|1244.7|1245.6|1245.1|1245.8|1245.3|1245|1244.5|275
1633109700000|2021-10-01 17:35:00|1245.5|1245|1245.2|1244.7|1245.7|1245.2|1245.2|1244.7|310
1633110000000|2021-10-01 17:40:00|1245.3|1244.8|1245.5|1245|1245.8|1245.3|1245.3|1244.8|195
1633110300000|2021-10-01 17:45:00|1245.4|1244.9|1245.8|1245.3|1245.9|1245.4|1245.3|1244.8|578
1633110600000|2021-10-01 17:50:00|1245.7|1245.2|1245.9|1245.4|1246|1245.5|1245.2|1244.7|378
1633110900000|2021-10-01 17:55:00|1246|1245.5|1245.6|1245.1|1246|1245.5|1245.3|1244.8|321
1633111200000|2021-10-01 18:00:00|1245.7|1245.2|1246.7|1246.2|1246.7|1246.2|1245.6|1245.1|300
1633111500000|2021-10-01 18:05:00|1246.6|1246.1|1246.1|1245.6|1246.9|1246.4|1245.9|1245.4|369
1633111800000|2021-10-01 18:10:00|1246.2|1245.7|1245.7|1245.2|1246.4|1245.9|1245.5|1245|334
1633112100000|2021-10-01 18:15:00|1245.8|1245.3|1246.5|1246|1246.7|1246.2|1245.6|1245.1|485
1633112400000|2021-10-01 18:20:00|1246.4|1245.9|1246.7|1246.2|1246.8|1246.3|1246.3|1245.8|339
1633112700000|2021-10-01 18:25:00|1246.8|1246.3|1246.5|1246|1247.5|1247|1246.2|1245.7|428
1633113000000|2021-10-01 18:30:00|1246.4|1245.9|1245.8|1245.3|1246.6|1246.1|1245.7|1245.2|680
1633113300000|2021-10-01 18:35:00|1245.7|1245.2|1246|1245.5|1246.2|1245.7|1245.7|1245.2|439
1633113600000|2021-10-01 18:40:00|1246.1|1245.6|1245.3|1244.8|1246.1|1245.6|1245.2|1244.7|621
1633113900000|2021-10-01 18:45:00|1245.4|1244.9|1246.3|1245.8|1246.3|1245.8|1245.4|1244.9|319
1633114200000|2021-10-01 18:50:00|1246.2|1245.7|1246.7|1246.2|1246.8|1246.3|1245.8|1245.3|663
1633114500000|2021-10-01 18:55:00|1246.8|1246.3|1246.5|1246|1246.9|1246.4|1246.2|1245.7|794
1633114800000|2021-10-01 19:00:00|1246.6|1246.1|1246.8|1246.3|1247|1246.5|1246.4|1245.9|782
1633115100000|2021-10-01 19:05:00|1246.7|1246.2|1247|1246.5|1247|1246.5|1246.5|1246|1015
1633115400000|2021-10-01 19:10:00|1246.9|1246.4|1247.1|1246.6|1247.4|1246.9|1246.7|1246.2|800
1633115700000|2021-10-01 19:15:00|1247.2|1246.7|1246.6|1246.1|1247.5|1247|1246.5|1246|867
1633116000000|2021-10-01 19:20:00|1246.7|1246.2|1246.2|1245.7|1246.8|1246.3|1246.2|1245.7|864
1633116300000|2021-10-01 19:25:00|1246.3|1245.8|1245.6|1245.1|1246.4|1245.9|1245.4|1244.9|1242
1633116600000|2021-10-01 19:30:00|1245.5|1245|1246.3|1245.8|1246.5|1246|1245.1|1244.6|792
1633116900000|2021-10-01 19:35:00|1246.2|1245.7|1246|1245.5|1246.8|1246.3|1246|1245.5|981
1633117200000|2021-10-01 19:40:00|1245.9|1245.4|1246.6|1246.1|1246.6|1246.1|1245.7|1245.2|827
1633117500000|2021-10-01 19:45:00|1246.7|1246.2|1245.6|1245.1|1246.7|1246.2|1245.6|1245.1|1441
1633117800000|2021-10-01 19:50:00|1245.8|1245.3|1246.5|1246|1247.2|1246.7|1245.3|1244.8|1461
1633118100000|2021-10-01 19:55:00|1246.6|1246.1|1246.4|1245.9|1246.7|1246.2|1245.5|1245|9295
1633118400000|2021-10-01 20:00:00|1246.6|1245.6|1247.1|1246.1|1247.6|1246.6|1246.4|1245.4|806
1633118700000|2021-10-01 20:05:00|1247|1246|1247.2|1246.2|1247.2|1246.2|1246.9|1245.9|67
1633119000000|2021-10-01 20:10:00|1247.1|1246.1|1246.7|1245.7|1247.2|1246.2|1246.2|1245.2|47
1633119300000|2021-10-01 20:15:00|1246.8|1245.8|1247|1246|1247.4|1246.4|1246.8|1245.8|10
1633119600000|2021-10-01 20:20:00|||||||||3
1633119900000|2021-10-01 20:25:00|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|2
1633120200000|2021-10-01 20:30:00|1246.6|1245.6|1246.4|1245.4|1246.6|1245.6|1246.4|1245.4|15
1633121100000|2021-10-01 20:45:00|1246.9|1245.9|1247.3|1246.3|1247.4|1246.4|1246.8|1245.8|9
1633121400000|2021-10-01 20:50:00|||||||||1
1633121700000|2021-10-01 20:55:00|1246.5|1245.5|1247.7|1245.7|1247.8|1245.8|1246.5|1245.5|3
1633298700000|2021-10-03 22:05:00|1246.8|1244.8|1247.2|1246.2|1248.6|1247.6|1246|1244.8|27
1633299000000|2021-10-03 22:10:00|1247.5|1246.5|1247.8|1246.8|1247.9|1246.9|1246.5|1245.5|13
1633299300000|2021-10-03 22:15:00|1247.6|1246.6|1247.2|1246.2|1247.6|1246.6|1247.2|1246.2|3
1633299600000|2021-10-03 22:20:00|1247.4|1246.4|1249.2|1248.2|1249.5|1248.5|1247.3|1246.3|40
1633299900000|2021-10-03 22:25:00|||||||||1
1633300200000|2021-10-03 22:30:00|1250.4|1249.4|1250.3|1249.3|1250.4|1249.4|1250.3|1249.3|2
1633302900000|2021-10-03 23:15:00|1251.3|1250.3|1251.7|1250.7|1251.7|1250.7|1251.3|1250.3|6
1633304100000|2021-10-03 23:35:00|1251.4|1250.4|1251.1|1250.1|1251.4|1250.4|1251.1|1250.1|4
1633304400000|2021-10-03 23:40:00|||||||||1
1633304700000|2021-10-03 23:45:00|1251.3|1250.3|1251.3|1250.3|1251.3|1250.3|1251.3|1250.3|5
1633305000000|2021-10-03 23:50:00|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1
1633305300000|2021-10-03 23:55:00|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|5
1633305600000|2021-10-04 00:00:00|1249.3|1248.3|1248.1|1247.1|1249.3|1248.3|1248.1|1247.1|19
1633305900000|2021-10-04 00:05:00|1248.7|1247.7|1249.1|1248.1|1249.2|1248.2|1248.7|1247.7|37
1633306200000|2021-10-04 00:10:00|1248.8|1247.8|1248.2|1247.2|1248.8|1247.8|1248.1|1247.1|20
1633306500000|2021-10-04 00:15:00|1247.5|1246.5|1247.2|1246.2|1247.6|1246.6|1247.2|1246.2|8
1633307100000|2021-10-04 00:25:00|1247.3|1246.3|1247.4|1246.4|1247.7|1246.7|1247.2|1246.2|9
1633307400000|2021-10-04 00:30:00|1247.6|1246.6|1247.3|1246.3|1248.1|1247.1|1247.3|1246.3|42
1633307700000|2021-10-04 00:35:00|1246.5|1245.5|1246.3|1245.3|1246.5|1245.5|1245.8|1244.8|7
1633308000000|2021-10-04 00:40:00|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|1
1633308300000|2021-10-04 00:45:00|1245.7|1244.7|1245.6|1244.6|1245.7|1244.7|1245.6|1244.6|2
1633308900000|2021-10-04 00:55:00|1245.4|1244.4|1244.1|1243.1|1245.4|1244.4|1244.1|1243.1|24
1633309200000|2021-10-04 01:00:00|1243.9|1242.9|1242.4|1241.4|1244|1243|1242.4|1241.4|56
1633309500000|2021-10-04 01:05:00|1242.3|1241.3|1241.6|1240.6|1243.6|1242.6|1241.6|1240.6|136
1633309800000|2021-10-04 01:10:00|1242|1241|1242.7|1241.7|1242.7|1241.7|1241.7|1240.7|12
1633310100000|2021-10-04 01:15:00|1242.9|1241.9|1243.3|1242.3|1245.5|1244.5|1242.6|1241.6|126
1633310400000|2021-10-04 01:20:00|1242.6|1241.6|1242.4|1241.4|1243.9|1242.9|1242.2|1241.2|37
1633310700000|2021-10-04 01:25:00|1242.3|1241.3|1242.7|1241.7|1242.7|1241.7|1240.7|1239.7|30
1633311000000|2021-10-04 01:30:00|1242.1|1241.1|1244.7|1243.7|1245.2|1244.2|1242|1241|177
1633311300000|2021-10-04 01:35:00|1243.1|1242.1|1237.2|1236.2|1243.1|1242.1|1237.2|1236.2|98
1633311600000|2021-10-04 01:40:00|1237.3|1236.3|1237.3|1236.3|1237.6|1236.6|1234.9|1233.9|263
1633311900000|2021-10-04 01:45:00|1237.5|1236.5|1236.1|1235.1|1238.5|1237.5|1236.1|1235.1|84
1633312200000|2021-10-04 01:50:00|1235.6|1234.6|1232.9|1231.9|1235.6|1234.6|1232.9|1231.9|159
1633312500000|2021-10-04 01:55:00|1232.6|1231.6|1235.9|1234.9|1236.3|1235.3|1232.2|1231.2|89
1633312800000|2021-10-04 02:00:00|1235.7|1234.7|1233.4|1232.4|1235.7|1234.7|1232.3|1231.3|111
1633313100000|2021-10-04 02:05:00|1232.6|1231.6|1231.2|1230.2|1232.6|1231.6|1230.1|1229.1|74
1633313400000|2021-10-04 02:10:00|1230.9|1229.9|1234.7|1233.7|1234.7|1233.7|1230.9|1229.9|49
1633313700000|2021-10-04 02:15:00|1234.8|1233.8|1238.3|1237.3|1238.4|1237.4|1234.6|1233.6|95
1633314000000|2021-10-04 02:20:00|1238.4|1237.4|1234.3|1233.3|1238.4|1237.4|1234.3|1233.3|98
1633314300000|2021-10-04 02:25:00|1234.4|1233.4|1235|1234|1235.3|1234.3|1233.6|1232.6|140
1633314600000|2021-10-04 02:30:00|1234.8|1233.8|1235.5|1234.5|1236.1|1235.1|1234.7|1233.7|20
1633314900000|2021-10-04 02:35:00|1235.3|1234.3|1238|1237|1238|1237|1235.3|1234.3|81
1633315200000|2021-10-04 02:40:00|1237.5|1236.5|1238|1237|1238.5|1237.5|1237.5|1236.5|53
1633315500000|2021-10-04 02:45:00|1237.5|1236.5|1238.6|1237.6|1238.6|1237.6|1237.5|1236.5|8
1633315800000|2021-10-04 02:50:00|1239.1|1238.1|1240|1239|1240.9|1239.9|1239.1|1238.1|79
1633316100000|2021-10-04 02:55:00|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|1237.7|1236.7|8
1633316400000|2021-10-04 03:00:00|1238.8|1237.8|1237.1|1236.1|1238.8|1237.8|1236.9|1235.9|46
1633316700000|2021-10-04 03:05:00|1237.4|1236.4|1237.2|1236.2|1237.8|1236.8|1237.1|1236.1|10
1633317000000|2021-10-04 03:10:00|1236.8|1235.8|1235|1234|1236.8|1235.8|1234.9|1233.9|69
1633317300000|2021-10-04 03:15:00|1235.6|1234.6|1236.9|1235.9|1236.9|1235.9|1235.6|1234.6|19
1633317900000|2021-10-04 03:25:00|1236.2|1235.2|1236.1|1235.1|1236.2|1235.2|1236.1|1235.1|3
1633318200000|2021-10-04 03:30:00|1235.9|1234.9|1235.4|1234.4|1236|1235|1234.9|1233.9|28
1633318500000|2021-10-04 03:35:00|1234.5|1233.5|1234.9|1233.9|1234.9|1233.9|1234.2|1233.2|7
1633318800000|2021-10-04 03:40:00|1235.9|1234.9|1235.7|1234.7|1235.9|1234.9|1235.7|1234.7|3
1633319100000|2021-10-04 03:45:00|1235.4|1234.4|1235.4|1234.4|1236|1235|1235.4|1234.4|9
1633319700000|2021-10-04 03:55:00|1234.8|1233.8|1234.4|1233.4|1234.8|1233.8|1234.3|1233.3|18
1633320000000|2021-10-04 04:00:00|1234.5|1233.5|1234.4|1233.4|1234.5|1233.5|1233.8|1232.8|78
1633320300000|2021-10-04 04:05:00|1234.5|1233.5|1235.3|1234.3|1235.4|1234.4|1234.5|1233.5|15
1633320900000|2021-10-04 04:15:00|1235.6|1234.6|1236.2|1235.2|1236.2|1235.2|1235.6|1234.6|21
1633321200000|2021-10-04 04:20:00|1236.1|1235.1|1235.8|1234.8|1236.5|1235.5|1235.8|1234.8|12
1633321500000|2021-10-04 04:25:00|1236.2|1235.2|1236.5|1235.5|1236.5|1235.5|1236.2|1235.2|2
1633321800000|2021-10-04 04:30:00|1236.2|1235.2|1237.2|1236.2|1237.5|1236.5|1236.2|1235.2|19
1633322100000|2021-10-04 04:35:00|1237.4|1236.4|1238.7|1237.7|1238.8|1237.8|1237.4|1236.4|51
1633322400000|2021-10-04 04:40:00|1238.5|1237.5|1238.4|1237.4|1238.5|1237.5|1238.3|1237.3|4
1633322700000|2021-10-04 04:45:00|1239.2|1238.2|1239.2|1238.2|1240.3|1239.3|1239.1|1238.1|17
1633323600000|2021-10-04 05:00:00|1238.5|1237.5|1240.7|1239.7|1241.5|1240.5|1238.5|1237.5|59
1633323900000|2021-10-04 05:05:00|1239.4|1238.4|1240|1239|1240|1239|1238.4|1237.4|43
1633324200000|2021-10-04 05:10:00|1240.6|1239.6|1239.2|1238.2|1240.8|1239.8|1238.7|1237.7|11
1633324500000|2021-10-04 05:15:00|1239.9|1238.9|1240.1|1239.1|1240.3|1239.3|1239.6|1238.6|5
1633324800000|2021-10-04 05:20:00|1239.8|1238.8|1238.8|1237.8|1240.3|1239.3|1238.8|1237.8|32
1633325100000|2021-10-04 05:25:00|1239.1|1238.1|1239.6|1238.6|1239.7|1238.7|1239.1|1238.1|16
1633325400000|2021-10-04 05:30:00|1240.1|1239.1|1239|1238|1240.1|1239.1|1238.7|1237.7|16
1633325700000|2021-10-04 05:35:00|1238.9|1237.9|1238.3|1237.3|1239.5|1238.5|1238.3|1237.3|9
1633326000000|2021-10-04 05:40:00|1238|1237|1237.3|1236.3|1238.3|1237.3|1237.1|1236.1|31
1633326300000|2021-10-04 05:45:00|1236.8|1235.8|1237.3|1236.3|1237.4|1236.4|1236.5|1235.5|51
1633326600000|2021-10-04 05:50:00|1237.6|1236.6|1237.5|1236.5|1239.4|1238.4|1237.5|1236.5|66
1633326900000|2021-10-04 05:55:00|1238.1|1237.1|1236.9|1235.9|1238.1|1237.1|1236.3|1235.3|37
1633327200000|2021-10-04 06:00:00|1236.6|1235.6|1235.9|1234.9|1236.7|1235.7|1235.9|1234.9|59
1633327500000|2021-10-04 06:05:00|1235.6|1234.6|1234.9|1233.9|1235.8|1234.8|1234.8|1233.8|70
1633327800000|2021-10-04 06:10:00|1235|1234|1234|1233|1235|1234|1234|1233|97
1633328100000|2021-10-04 06:15:00|1234.3|1233.3|1232.5|1231.5|1234.3|1233.3|1232.3|1231.3|229
1633328400000|2021-10-04 06:20:00|1232.3|1231.3|1233.4|1232.4|1233.7|1232.7|1232.2|1231.2|96
1633328700000|2021-10-04 06:25:00|1233.5|1232.5|1235.5|1234.5|1235.5|1234.5|1233.5|1232.5|100
1633329000000|2021-10-04 06:30:00|1235.3|1234.3|1236.2|1235.2|1236.8|1235.8|1235.3|1234.3|67
1633329300000|2021-10-04 06:35:00|1236.5|1235.5|1235.8|1234.8|1236.6|1235.6|1235.8|1234.8|19
1633329600000|2021-10-04 06:40:00|1236|1235|1236.1|1235.1|1236.2|1235.2|1235.7|1234.7|16
1633329900000|2021-10-04 06:45:00|1236.3|1235.3|1234.8|1233.8|1236.3|1235.3|1234.8|1233.8|95
1633330200000|2021-10-04 06:50:00|1235|1234|1235.4|1234.4|1236.4|1235.4|1235|1234|53
1633330500000|2021-10-04 06:55:00|1235.3|1234.3|1235.6|1234.6|1235.7|1234.7|1234.6|1233.6|199
1633330800000|2021-10-04 07:00:00|1235.7|1234.7|1233.9|1232.9|1235.7|1234.7|1233|1232|493
1633331100000|2021-10-04 07:05:00|1233.6|1232.6|1234.6|1233.6|1235|1234|1233.6|1232.6|226
1633331400000|2021-10-04 07:10:00|1234.8|1233.8|1235.6|1234.6|1235.9|1234.9|1234.6|1233.6|312
1633331700000|2021-10-04 07:15:00|1235.7|1234.7|1234.6|1233.6|1235.8|1234.8|1234.3|1233.3|439
1633332000000|2021-10-04 07:20:00|1234.7|1233.7|1233.5|1232.5|1235.3|1234.3|1233.2|1232.2|389
1633332300000|2021-10-04 07:25:00|1233.3|1232.3|1232.7|1231.7|1233.7|1232.7|1231.8|1230.8|242
1633332600000|2021-10-04 07:30:00|1232.6|1231.6|1231.2|1230.2|1232.6|1231.6|1231.1|1230.1|373
1633332900000|2021-10-04 07:35:00|1231.1|1230.1|1232|1231|1232.5|1231.5|1231.1|1230.1|152
1633333200000|2021-10-04 07:40:00|1231.9|1230.9|1232.7|1231.7|1232.7|1231.7|1231.6|1230.6|154
1633333500000|2021-10-04 07:45:00|1232.5|1231.5|1233.9|1232.9|1234.4|1233.4|1232.2|1231.2|197
1633333800000|2021-10-04 07:50:00|1233.8|1232.8|1234|1233|1234.2|1233.2|1233.3|1232.3|134
1633334100000|2021-10-04 07:55:00|1234.2|1233.2|1234.4|1233.4|1234.6|1233.6|1233.9|1232.9|177
1633334400000|2021-10-04 08:00:00|1234.3|1233.3|1236.4|1235.4|1236.7|1235.7|1234.3|1233.3|420
1633334700000|2021-10-04 08:05:00|1236.5|1235.5|1236|1235|1237.1|1236.1|1235.6|1234.6|179
1633335000000|2021-10-04 08:10:00|1235.9|1234.9|1236.6|1235.6|1237.3|1236.3|1235.9|1234.9|83
1633335300000|2021-10-04 08:15:00|1236.4|1235.4|1235.2|1234.2|1236.4|1235.4|1235.2|1234.2|157
1633335600000|2021-10-04 08:20:00|1235.1|1234.1|1235.6|1234.6|1235.9|1234.9|1235.1|1234.1|87
1633335900000|2021-10-04 08:25:00|1235.3|1234.3|1234.3|1233.3|1235.5|1234.5|1234.2|1233.2|141
1633336200000|2021-10-04 08:30:00|1234.2|1233.2|1233.6|1232.6|1234.7|1233.7|1233.4|1232.4|218
1633336500000|2021-10-04 08:35:00|1233.5|1232.5|1232.9|1231.9|1233.8|1232.8|1232.8|1231.8|217
1633336800000|2021-10-04 08:40:00|1232.8|1231.8|1233.7|1232.7|1234.2|1233.2|1232.7|1231.7|161
1633337100000|2021-10-04 08:45:00|1233.4|1232.4|1233.9|1232.9|1234|1233|1232.9|1231.9|124
1633337400000|2021-10-04 08:50:00|1233.8|1232.8|1234.9|1233.9|1235.1|1234.1|1233.7|1232.7|161
1633337700000|2021-10-04 08:55:00|1234.5|1233.5|1235.2|1234.2|1235.5|1234.5|1234.2|1233.2|234
1633338000000|2021-10-04 09:00:00|1235.3|1234.3|1236.3|1235.3|1237.1|1236.1|1234.7|1233.7|783
1633338300000|2021-10-04 09:05:00|1236.2|1235.2|1236.6|1235.6|1237.2|1236.2|1236.1|1235.1|228
1633338600000|2021-10-04 09:10:00|1236.3|1235.3|1237.1|1236.1|1237.4|1236.4|1236.3|1235.3|132
1633338900000|2021-10-04 09:15:00|1237.2|1236.2|1236.7|1235.7|1237.6|1236.6|1236.3|1235.3|204
1633339200000|2021-10-04 09:20:00|1236.8|1235.8|1236.7|1235.7|1237.4|1236.4|1236.6|1235.6|136
1633339500000|2021-10-04 09:25:00|1236.8|1235.8|1237.3|1236.3|1237.5|1236.5|1236.7|1235.7|195
1633339800000|2021-10-04 09:30:00|1237.4|1236.4|1236.6|1235.6|1237.4|1236.4|1236|1235|292
1633340100000|2021-10-04 09:35:00|1236.5|1235.5|1236.7|1235.7|1236.7|1235.7|1236.2|1235.2|55
1633340400000|2021-10-04 09:40:00|1236.6|1235.6|1237.6|1236.6|1237.9|1236.9|1236.6|1235.6|241
1633340700000|2021-10-04 09:45:00|1237.7|1236.7|1237.5|1236.5|1237.8|1236.8|1237.1|1236.1|111
1633341000000|2021-10-04 09:50:00|1237.4|1236.4|1237.2|1236.2|1238.3|1237.3|1236.9|1235.9|160
1633341300000|2021-10-04 09:55:00|1237|1236|1237.1|1236.1|1237.6|1236.6|1236.8|1235.8|48
1633341600000|2021-10-04 10:00:00|1237.2|1236.2|1237.8|1236.8|1238.2|1237.2|1237|1236|155
1633341900000|2021-10-04 10:05:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1237|1236|73
1633342200000|2021-10-04 10:10:00|1237.9|1236.9|1238.2|1237.2|1238.4|1237.4|1237.9|1236.9|102
1633342500000|2021-10-04 10:15:00|1238.3|1237.3|1237.1|1236.1|1238.5|1237.5|1237.1|1236.1|78
1633342800000|2021-10-04 10:20:00|1237|1236|1237|1236|1237.2|1236.2|1236.6|1235.6|153
1633343100000|2021-10-04 10:25:00|1236.9|1235.9|1237.6|1236.6|1237.6|1236.6|1236.6|1235.6|80
1633343400000|2021-10-04 10:30:00|1237.8|1236.8|1237.7|1236.7|1238.1|1237.1|1237.7|1236.7|98
1633343700000|2021-10-04 10:35:00|1237.6|1236.6|1237.6|1236.6|1238|1237|1237.3|1236.3|73
1633344000000|2021-10-04 10:40:00|1237.5|1236.5|1237.2|1236.2|1237.5|1236.5|1236.6|1235.6|133
1633344300000|2021-10-04 10:45:00|1237|1236|1237.4|1236.4|1237.4|1236.4|1236.3|1235.3|126
1633344600000|2021-10-04 10:50:00|1237.2|1236.2|1237.9|1236.9|1238|1237|1237|1236|102
1633344900000|2021-10-04 10:55:00|1238|1237|1238.7|1237.7|1238.8|1237.8|1238|1237|146
1633345200000|2021-10-04 11:00:00|1238.6|1237.6|1237.9|1236.9|1239.2|1238.2|1237.9|1236.9|317
1633345500000|2021-10-04 11:05:00|1237.8|1236.8|1237.7|1236.7|1238.3|1237.3|1237.4|1236.4|283
1633345800000|2021-10-04 11:10:00|1237.6|1236.6|1236.3|1235.3|1238|1237|1236.3|1235.3|367
1633346100000|2021-10-04 11:15:00|1236.4|1235.4|1236.4|1235.4|1236.9|1235.9|1236.2|1235.2|312
1633346400000|2021-10-04 11:20:00|1236.3|1235.3|1236.9|1235.9|1237.1|1236.1|1236.3|1235.3|198
1633346700000|2021-10-04 11:25:00|1237|1236|1237.3|1236.3|1237.3|1236.3|1236.8|1235.8|162
1633347000000|2021-10-04 11:30:00|1237.2|1236.2|1236.8|1235.8|1237.5|1236.5|1236.8|1235.8|77
1633347300000|2021-10-04 11:35:00|1236.7|1235.7|1237.3|1236.3|1237.3|1236.3|1236.7|1235.7|106
1633347600000|2021-10-04 11:40:00|1237.2|1236.2|1237|1236|1237.5|1236.5|1237|1236|72
1633347900000|2021-10-04 11:45:00|1237.2|1236.2|1236.6|1235.6|1237.2|1236.2|1236.6|1235.6|231
1633348200000|2021-10-04 11:50:00|1236.5|1235.5|1236.4|1235.4|1236.7|1235.7|1236.2|1235.2|157
1633348500000|2021-10-04 11:55:00|1236.5|1235.5|1236.9|1235.9|1237.1|1236.1|1236.4|1235.4|252
1633348800000|2021-10-04 12:00:00|1237|1236|1236.9|1235.9|1237.1|1236.1|1236.6|1235.6|151
1633349100000|2021-10-04 12:05:00|1237|1236|1237.7|1236.7|1238.1|1237.1|1237|1236|723
1633349400000|2021-10-04 12:10:00|1237.8|1236.8|1238.2|1237.2|1238.7|1237.7|1237.7|1236.7|392
1633349700000|2021-10-04 12:15:00|1238.3|1237.3|1237.7|1236.7|1238.5|1237.5|1237.7|1236.7|94
1633350000000|2021-10-04 12:20:00|1237.6|1236.6|1237.4|1236.4|1237.9|1236.9|1237.3|1236.3|366
1633350300000|2021-10-04 12:25:00|1237.5|1236.5|1238.1|1237.1|1238.2|1237.2|1237.5|1236.5|301
1633350600000|2021-10-04 12:30:00|1237.9|1236.9|1237.4|1236.4|1238.4|1237.4|1237.2|1236.2|155
1633350900000|2021-10-04 12:35:00|1237.2|1236.2|1238|1237|1238.1|1237.1|1237.2|1236.2|189
1633351200000|2021-10-04 12:40:00|1238.1|1237.1|1238.4|1237.4|1239.3|1238.3|1238.1|1237.1|456
1633351500000|2021-10-04 12:45:00|1238.5|1237.5|1239.3|1238.3|1239.8|1238.8|1238.3|1237.3|451
1633351800000|2021-10-04 12:50:00|1239.4|1238.4|1239.5|1238.5|1240|1239|1239.4|1238.4|266
1633352100000|2021-10-04 12:55:00|1239.4|1238.4|1238.8|1237.8|1239.4|1238.4|1238.7|1237.7|362
1633352400000|2021-10-04 13:00:00|1238.6|1237.6|1238.1|1237.1|1238.8|1237.8|1237.7|1236.7|369
1633352700000|2021-10-04 13:05:00|1238.2|1237.2|1237.4|1236.4|1238.5|1237.5|1237.4|1236.4|313
1633353000000|2021-10-04 13:10:00|1237.2|1236.2|1237.2|1236.2|1237.4|1236.4|1236.7|1235.7|555
1633353300000|2021-10-04 13:15:00|1237|1236|1237.2|1236.2|1237.4|1236.4|1236.8|1235.8|242
1633353600000|2021-10-04 13:20:00|1237.3|1236.3|1236.8|1235.8|1237.4|1236.4|1236.7|1235.7|234
1633353900000|2021-10-04 13:25:00|1236.7|1235.7|1236.4|1235.4|1236.8|1235.8|1236.1|1235.1|390
1633354200000|2021-10-04 13:30:00|1236.2|1235.7|1233.7|1233.2|1237|1236.5|1233|1232.5|6363
1633354500000|2021-10-04 13:35:00|1233.5|1233|1234.4|1233.9|1234.8|1234.3|1232.4|1231.9|1243
1633354800000|2021-10-04 13:40:00|1234.3|1233.8|1232.3|1231.8|1234.6|1234.1|1232|1231.5|1815
1633355100000|2021-10-04 13:45:00|1232.2|1231.7|1232.8|1232.3|1233.5|1233|1231.7|1231.2|1540
1633355400000|2021-10-04 13:50:00|1232.7|1232.2|1232.7|1232.2|1233.3|1232.8|1231.9|1231.4|1144
1633355700000|2021-10-04 13:55:00|1232.6|1232.1|1233.6|1233.1|1233.9|1233.4|1232.4|1231.9|944
1633356000000|2021-10-04 14:00:00|1233.5|1233|1231.5|1231|1233.9|1233.4|1231.5|1231|1445
1633356300000|2021-10-04 14:05:00|1231.3|1230.8|1232.7|1232.2|1233|1232.5|1231.3|1230.8|1087
1633356600000|2021-10-04 14:10:00|1232.6|1232.1|1232.7|1232.2|1233.1|1232.6|1232.2|1231.7|1108
1633356900000|2021-10-04 14:15:00|1232.6|1232.1|1230.3|1229.8|1232.9|1232.4|1230.2|1229.7|1054
1633357200000|2021-10-04 14:20:00|1230.4|1229.9|1228.6|1228.1|1230.9|1230.4|1228.5|1228|1973
1633357500000|2021-10-04 14:25:00|1228.5|1228|1228.3|1227.8|1228.8|1228.3|1227.8|1227.3|1999
1633357800000|2021-10-04 14:30:00|1228.1|1227.6|1227.1|1226.6|1228.2|1227.7|1226.9|1226.4|1600
1633358100000|2021-10-04 14:35:00|1226.9|1226.4|1225.8|1225.3|1226.9|1226.4|1224.7|1224.2|3052
1633358400000|2021-10-04 14:40:00|1225.9|1225.4|1226.9|1226.4|1227|1226.5|1225.7|1225.2|1036
1633358700000|2021-10-04 14:45:00|1226.7|1226.2|1226|1225.5|1226.9|1226.4|1225.9|1225.4|1503
1633359000000|2021-10-04 14:50:00|1226.1|1225.6|1223.1|1222.6|1226.2|1225.7|1223.1|1222.6|748
1633359300000|2021-10-04 14:55:00|1223|1222.5|1224.1|1223.6|1224.3|1223.8|1222.8|1222.3|1344
1633359600000|2021-10-04 15:00:00|1224|1223.5|1223.3|1222.8|1224|1223.5|1222.3|1221.8|1462
1633359900000|2021-10-04 15:05:00|1223.2|1222.7|1224.3|1223.8|1224.5|1224|1222|1221.5|1445
1633360200000|2021-10-04 15:10:00|1224.2|1223.7|1224.4|1223.9|1224.9|1224.4|1223.8|1223.3|1359
1633360500000|2021-10-04 15:15:00|1224.3|1223.8|1224.5|1224|1224.8|1224.3|1223.1|1222.6|962
1633360800000|2021-10-04 15:20:00|1224.4|1223.9|1222.1|1221.6|1224.4|1223.9|1221.8|1221.3|1040
1633361100000|2021-10-04 15:25:00|1222.2|1221.7|1223.6|1223.1|1223.7|1223.2|1221.6|1221.1|1439
1633361400000|2021-10-04 15:30:00|1223.5|1223|1222.5|1222|1224|1223.5|1222.1|1221.6|1917
1633361700000|2021-10-04 15:35:00|1222.4|1221.9|1220.6|1220.1|1222.9|1222.4|1220.4|1219.9|1197
1633362000000|2021-10-04 15:40:00|1220.4|1219.9|1221.2|1220.7|1221.5|1221|1220.1|1219.6|1042
1633362300000|2021-10-04 15:45:00|1221.1|1220.6|1221.1|1220.6|1221.8|1221.3|1220.8|1220.3|904
1633362600000|2021-10-04 15:50:00|1221.2|1220.7|1223|1222.5|1223|1222.5|1220.8|1220.3|908
1633362900000|2021-10-04 15:55:00|1222.8|1222.3|1223.7|1223.2|1224.1|1223.6|1222.3|1221.8|1547
1633363200000|2021-10-04 16:00:00|1223.6|1223.1|1223.1|1222.6|1223.8|1223.3|1222.3|1221.8|2117
1633363500000|2021-10-04 16:05:00|1223.3|1222.8|1224.3|1223.8|1224.5|1224|1223.3|1222.8|867
1633363800000|2021-10-04 16:10:00|1224.4|1223.9|1225.7|1225.2|1226.2|1225.7|1224.2|1223.7|753
1633364100000|2021-10-04 16:15:00|1225.8|1225.3|1225.4|1224.9|1226|1225.5|1225.4|1224.9|444
1633364400000|2021-10-04 16:20:00|1225.3|1224.8|1224.3|1223.8|1225.4|1224.9|1224.1|1223.6|328
1633364700000|2021-10-04 16:25:00|1224.5|1224|1224.8|1224.3|1225.1|1224.6|1224.2|1223.7|576
1633365000000|2021-10-04 16:30:00|1224.7|1224.2|1225.2|1224.7|1225.3|1224.8|1224.1|1223.6|462
1633365300000|2021-10-04 16:35:00|1225.1|1224.6|1224.6|1224.1|1225.1|1224.6|1224.4|1223.9|496
1633365600000|2021-10-04 16:40:00|1224.5|1224|1224.7|1224.2|1224.9|1224.4|1224|1223.5|1051
1633365900000|2021-10-04 16:45:00|1224.8|1224.3|1225.8|1225.3|1225.8|1225.3|1224.7|1224.2|983
1633366200000|2021-10-04 16:50:00|1225.7|1225.2|1226.5|1226|1226.5|1226|1225.1|1224.6|542
1633366500000|2021-10-04 16:55:00|1226.4|1225.9|1226.1|1225.6|1227|1226.5|1226.1|1225.6|502
1633366800000|2021-10-04 17:00:00|1226|1225.5|1224.9|1224.4|1226.4|1225.9|1224.9|1224.4|381
1633367100000|2021-10-04 17:05:00|1225|1224.5|1226.6|1226.1|1226.7|1226.2|1224.7|1224.2|670
1633367400000|2021-10-04 17:10:00|1226.5|1226|1227.6|1227.1|1227.7|1227.2|1226.4|1225.9|374
1633367700000|2021-10-04 17:15:00|1227.5|1227|1226.9|1226.4|1227.6|1227.1|1226.7|1226.2|359
1633368000000|2021-10-04 17:20:00|1227|1226.5|1227.5|1227|1227.7|1227.2|1226.3|1225.8|362
1633368300000|2021-10-04 17:25:00|1227.4|1226.9|1226.7|1226.2|1227.6|1227.1|1226.6|1226.1|262
1633368600000|2021-10-04 17:30:00|1226.8|1226.3|1227.5|1227|1227.8|1227.3|1226.7|1226.2|1135
1633368900000|2021-10-04 17:35:00|1227.4|1226.9|1228.4|1227.9|1228.5|1228|1227|1226.5|398
1633369200000|2021-10-04 17:40:00|1228.3|1227.8|1227.7|1227.2|1228.3|1227.8|1227.1|1226.6|337
1633369500000|2021-10-04 17:45:00|1227.6|1227.1|1227.7|1227.2|1228.1|1227.6|1227.1|1226.6|470
1633369800000|2021-10-04 17:50:00|1227.6|1227.1|1227.8|1227.3|1228|1227.5|1227.5|1227|473
1633370100000|2021-10-04 17:55:00|1227.7|1227.2|1227.2|1226.7|1227.7|1227.2|1227.1|1226.6|560
1633370400000|2021-10-04 18:00:00|1227.1|1226.6|1228.4|1227.9|1228.6|1228.1|1227.1|1226.6|504
1633370700000|2021-10-04 18:05:00|1228.5|1228|1228.8|1228.3|1229.3|1228.8|1228|1227.5|404
1633371000000|2021-10-04 18:10:00|1229|1228.5|1227.9|1227.4|1229.2|1228.7|1227.5|1227|805
1633371300000|2021-10-04 18:15:00|1227.8|1227.3|1228.4|1227.9|1228.7|1228.2|1227.7|1227.2|379
1633371600000|2021-10-04 18:20:00|1228.6|1228.1|1229|1228.5|1229.8|1229.3|1228.3|1227.8|365
1633371900000|2021-10-04 18:25:00|1228.9|1228.4|1228.4|1227.9|1229|1228.5|1227.9|1227.4|358
1633372200000|2021-10-04 18:30:00|1228.3|1227.8|1228.6|1228.1|1228.9|1228.4|1227.4|1226.9|1002
1633372500000|2021-10-04 18:35:00|1228.7|1228.2|1228.7|1228.2|1229|1228.5|1228.1|1227.6|619
1633372800000|2021-10-04 18:40:00|1228.6|1228.1|1229.4|1228.9|1229.5|1229|1228.4|1227.9|238
1633373100000|2021-10-04 18:45:00|1229.3|1228.8|1229.9|1229.4|1229.9|1229.4|1229|1228.5|174
1633373400000|2021-10-04 18:50:00|1229.8|1229.3|1229.2|1228.7|1230|1229.5|1228.8|1228.3|290
1633373700000|2021-10-04 18:55:00|1229.1|1228.6|1228.5|1228|1229.3|1228.8|1228.4|1227.9|760
1633374000000|2021-10-04 19:00:00|1228.6|1228.1|1229.3|1228.8|1229.5|1229|1228.3|1227.8|711
1633374300000|2021-10-04 19:05:00|1229.4|1228.9|1228.3|1227.8|1229.5|1229|1228.2|1227.7|661
1633374600000|2021-10-04 19:10:00|1228.2|1227.7|1227.2|1226.7|1228.3|1227.8|1227.1|1226.6|732
1633374900000|2021-10-04 19:15:00|1227.3|1226.8|1225.9|1225.4|1227.7|1227.2|1225.9|1225.4|737
1633375200000|2021-10-04 19:20:00|1226|1225.5|1225.4|1224.9|1226.1|1225.6|1225|1224.5|919
1633375500000|2021-10-04 19:25:00|1225.3|1224.8|1225.4|1224.9|1225.9|1225.4|1225.2|1224.7|900
1633375800000|2021-10-04 19:30:00|1225.5|1225|1226.3|1225.8|1226.9|1226.4|1225.4|1224.9|885
1633376100000|2021-10-04 19:35:00|1226.2|1225.7|1224.9|1224.4|1226.5|1226|1224.9|1224.4|1230
1633376400000|2021-10-04 19:40:00|1225|1224.5|1226.9|1226.4|1227.1|1226.6|1224.9|1224.4|869
1633376700000|2021-10-04 19:45:00|1227|1226.5|1226.8|1226.3|1227.3|1226.8|1226.5|1226|810
1633377000000|2021-10-04 19:50:00|1226.7|1226.2|1225.9|1225.4|1226.7|1226.2|1225.5|1225|1146
1633377300000|2021-10-04 19:55:00|1226|1225.5|1227.8|1227.3|1227.9|1227.4|1226|1225.5|5215
1633377600000|2021-10-04 20:00:00|1227.9|1226.9|1227.8|1226.8|1228.3|1227.3|1227.6|1226.6|1202
1633377900000|2021-10-04 20:05:00|1227.7|1226.7|1227.8|1226.8|1227.9|1226.9|1227.6|1226.6|100
1633378200000|2021-10-04 20:10:00|1227.7|1226.7|1227.6|1226.6|1227.8|1226.8|1227.1|1226.1|267
1633378500000|2021-10-04 20:15:00|1228|1227|1228.4|1227.4|1228.7|1227.7|1228|1227|46
1633378800000|2021-10-04 20:20:00|1228.3|1227.3|1228.4|1227.4|1228.4|1227.4|1228.2|1227.2|12
1633379100000|2021-10-04 20:25:00|1228.1|1227.1|1227.9|1226.9|1228.1|1227.1|1227.9|1226.9|5
1633379400000|2021-10-04 20:30:00|1227.8|1226.8|1227.7|1226.7|1227.8|1226.8|1227.7|1226.7|6
1633379700000|2021-10-04 20:35:00|1227.6|1226.6|1227.1|1226.1|1227.6|1226.6|1227.1|1226.1|25
1633380000000|2021-10-04 20:40:00|1227.2|1226.2|1227.4|1226.4|1227.4|1226.4|1227|1226|35
1633380300000|2021-10-04 20:45:00|1227.3|1226.3|1226.5|1225.5|1227.3|1226.3|1225.6|1224.6|89
1633380600000|2021-10-04 20:50:00|1226.7|1225.7|1226.8|1225.8|1226.8|1225.8|1226.7|1225.7|7
1633380900000|2021-10-04 20:55:00|1226.6|1225.6|1227.1|1226.1|1227.1|1226.1|1226.5|1225.5|7
1633381200000|2021-10-04 21:00:00|1227.2|1226.2|1227.3|1226.3|1227.3|1226.3|1227.2|1226.2|5
1633384800000|2021-10-04 22:00:00|1227.7|1225.7|1227.9|1225.9|1228.8|1226.8|1227.7|1225.7|0
1633385100000|2021-10-04 22:05:00|1228.1|1226.1|1228.1|1226.1|1228.1|1226.1|1227.8|1225.8|0
1633385400000|2021-10-04 22:10:00|1228.2|1226.2|1228.5|1226.5|1228.6|1226.6|1228.1|1226.1|0
1633385700000|2021-10-04 22:15:00|1228.6|1226.6|1228.5|1226.5|1228.7|1226.7|1228.3|1226.3|0
1633386000000|2021-10-04 22:20:00|1228.6|1226.6|1228.4|1226.4|1228.6|1226.6|1228.4|1226.4|0
1633386300000|2021-10-04 22:25:00|1228.5|1226.5|1228.8|1226.8|1228.9|1226.9|1228.4|1226.4|0
1633386600000|2021-10-04 22:30:00|1228.9|1226.9|1229.3|1227.3|1229.3|1227.3|1228.8|1226.8|0
1633386900000|2021-10-04 22:35:00|1229.2|1227.2|1229.3|1227.3|1229.3|1227.3|1229.2|1227.2|0
1633387200000|2021-10-04 22:40:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1633387500000|2021-10-04 22:45:00|1229.3|1227.3|1229.2|1227.2|1229.4|1227.4|1229|1227|0
1633387800000|2021-10-04 22:50:00|1229.1|1227.1|1228.9|1226.9|1229.3|1227.3|1228.8|1226.8|0
1633388100000|2021-10-04 22:55:00|1228.8|1226.8|1229.3|1227.3|1229.3|1227.3|1228.8|1226.8|0
1633388400000|2021-10-04 23:00:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1633388700000|2021-10-04 23:05:00|1229.5|1227.5|1229|1227|1229.5|1227.5|1228.8|1226.8|0
1633389000000|2021-10-04 23:10:00|1228.9|1226.9|1229.4|1227.4|1229.5|1227.5|1228.9|1226.9|0
1633389300000|2021-10-04 23:15:00|1229.5|1227.5|1228.3|1226.3|1229.5|1227.5|1228.1|1226.1|0
1633389600000|2021-10-04 23:20:00|1228.2|1226.2|1228.5|1226.5|1228.6|1226.6|1227.9|1225.9|0
1633389900000|2021-10-04 23:25:00|1228.4|1226.4|1228.1|1226.1|1228.5|1226.5|1228.1|1226.1|0
1633390200000|2021-10-04 23:30:00|1228|1226|1227.9|1225.9|1228.3|1226.3|1227.3|1225.3|0
1633390500000|2021-10-04 23:35:00|1227.8|1225.8|1228.2|1226.2|1228.4|1226.4|1227.8|1225.8|0
1633390800000|2021-10-04 23:40:00|1228.1|1226.1|1227.9|1225.9|1228.1|1226.1|1226.8|1224.8|0
1633391100000|2021-10-04 23:45:00|1227.8|1225.8|1228|1226|1228.3|1226.3|1227.7|1225.7|0
1633391400000|2021-10-04 23:50:00|1228.1|1226.1|1227.8|1225.8|1228.6|1226.6|1227.7|1225.7|0
1633391700000|2021-10-04 23:55:00|1227.7|1225.7|1227.7|1225.7|1228.1|1226.1|1227.2|1225.2|0
1633392000000|2021-10-05 00:00:00|1227.8|1225.8|1227.2|1226.2|1227.8|1226.4|1225.3|1224.3|71
1633392300000|2021-10-05 00:05:00|1227|1226|1226.5|1225.5|1227.6|1226.6|1225.7|1224.7|77
1633392600000|2021-10-05 00:10:00|1226.3|1225.3|1226.8|1225.8|1226.8|1225.8|1226.2|1225.2|6
1633393200000|2021-10-05 00:20:00|1224.9|1223.9|1224.6|1223.6|1225.1|1224.1|1224.6|1223.6|11
1633393500000|2021-10-05 00:25:00|1225.4|1224.4|1226|1225|1226.1|1225.1|1225.3|1224.3|64
1633393800000|2021-10-05 00:30:00|1224.9|1223.9|1224.6|1223.6|1225.4|1224.4|1224.6|1223.6|10
1633394100000|2021-10-05 00:35:00|1224.5|1223.5|1224.1|1223.1|1224.7|1223.7|1223.9|1222.9|16
1633394400000|2021-10-05 00:40:00|1223.8|1222.8|1221.4|1220.4|1223.8|1222.8|1221.4|1220.4|108
1633394700000|2021-10-05 00:45:00|1221.3|1220.3|1221.4|1220.4|1222|1221|1221.3|1220.3|8
1633395000000|2021-10-05 00:50:00|1221.3|1220.3|1221|1220|1222|1221|1219.9|1218.9|33
1633395300000|2021-10-05 00:55:00|1221.4|1220.4|1220.3|1219.3|1221.4|1220.4|1220.3|1219.3|13
1633395600000|2021-10-05 01:00:00|1220.2|1219.2|1220.6|1219.6|1221.5|1220.5|1219.2|1218.2|48
1633395900000|2021-10-05 01:05:00|1220.1|1219.1|1219.2|1218.2|1220.1|1219.1|1218.7|1217.7|11
1633396200000|2021-10-05 01:10:00|1218.6|1217.6|1220.3|1219.3|1220.8|1219.8|1218.3|1217.3|87
1633396500000|2021-10-05 01:15:00|1220.1|1219.1|1217.7|1216.7|1220.9|1219.9|1217|1216|44
1633396800000|2021-10-05 01:20:00|1217.5|1216.5|1215.7|1214.7|1217.6|1216.6|1215|1214|45
1633397100000|2021-10-05 01:25:00|1216|1215|1216.5|1215.5|1216.7|1215.7|1215.4|1214.4|16
1633397400000|2021-10-05 01:30:00|1215.9|1214.9|1215.7|1214.7|1215.9|1214.9|1213.3|1212.3|53
1633397700000|2021-10-05 01:35:00|1216.8|1215.8|1216.8|1215.8|1217.2|1216.2|1215|1214|69
1633398000000|2021-10-05 01:40:00|1216.5|1215.5|1219.4|1218.4|1220.6|1219.6|1216|1215|57
1633398300000|2021-10-05 01:45:00|1219.1|1218.1|1220.9|1219.9|1220.9|1219.9|1218.8|1217.8|66
1633398600000|2021-10-05 01:50:00|1221.6|1220.6|1220.7|1219.7|1222.6|1221.6|1220.6|1219.6|72
1633398900000|2021-10-05 01:55:00|1221.7|1220.7|1218.2|1217.2|1221.7|1220.7|1217.9|1216.9|27
1633399200000|2021-10-05 02:00:00|1218.5|1217.5|1220.1|1219.1|1220.1|1219.1|1217.4|1216.4|34
1633399500000|2021-10-05 02:05:00|1220.5|1219.5|1220.4|1219.4|1222.6|1221.6|1220.2|1219.2|65
1633399800000|2021-10-05 02:10:00|1220|1219|1221.9|1220.9|1222|1221|1220|1219|17
1633400100000|2021-10-05 02:15:00|1221.7|1220.7|1220.8|1219.8|1221.9|1220.9|1220.1|1219.1|26
1633400400000|2021-10-05 02:20:00|1220.9|1219.9|1219|1218|1221.5|1220.5|1218.5|1217.5|87
1633400700000|2021-10-05 02:25:00|1218.9|1217.9|1222.2|1221.2|1222.2|1221.2|1218.8|1217.8|24
1633401000000|2021-10-05 02:30:00|1222.1|1221.1|1222|1221|1224|1223|1222|1221|84
1633401300000|2021-10-05 02:35:00|1221.8|1220.8|1225.6|1224.6|1225.6|1224.6|1221.8|1220.8|80
1633401600000|2021-10-05 02:40:00|1225.7|1224.7|1225.2|1224.2|1225.9|1224.9|1224.4|1223.4|28
1633401900000|2021-10-05 02:45:00|1225.3|1224.3|1226.4|1225.4|1226.4|1225.4|1225.3|1224.3|24
1633402200000|2021-10-05 02:50:00|1226.3|1225.3|1226.6|1225.6|1227.4|1226.4|1226|1225|54
1633402500000|2021-10-05 02:55:00|1226.9|1225.9|1225.9|1224.9|1226.9|1225.9|1225.2|1224.2|17
1633402800000|2021-10-05 03:00:00|1226.3|1225.3|1226.9|1225.9|1228.3|1227.3|1226.3|1225.3|30
1633403100000|2021-10-05 03:05:00|1226.8|1225.8|1226.7|1225.7|1227.7|1226.7|1226.6|1225.6|44
1633403400000|2021-10-05 03:10:00|1226.4|1225.4|1227.8|1226.8|1229|1228|1226.4|1225.4|24
1633403700000|2021-10-05 03:15:00|1227.5|1226.5|1227|1226|1227.5|1226.5|1226.5|1225.5|43
1633404000000|2021-10-05 03:20:00|1226.9|1225.9|1227.1|1226.1|1227.4|1226.4|1226.1|1225.1|25
1633404300000|2021-10-05 03:25:00|1227.3|1226.3|1226.2|1225.2|1227.3|1226.3|1226|1225|24
1633404600000|2021-10-05 03:30:00|1226|1225|1224.1|1223.1|1226|1225|1224.1|1223.1|72
1633404900000|2021-10-05 03:35:00|1224.2|1223.2|1227.9|1226.9|1227.9|1226.9|1224.2|1223.2|65
1633405200000|2021-10-05 03:40:00|1227.6|1226.6|1227|1226|1227.6|1226.6|1226.3|1225.3|30
1633405500000|2021-10-05 03:45:00|1226.6|1225.6|1228.4|1227.4|1228.7|1227.7|1226.2|1225.2|85
1633405800000|2021-10-05 03:50:00|1228.8|1227.8|1227.8|1226.8|1228.8|1227.8|1227.4|1226.4|27
1633406100000|2021-10-05 03:55:00|1227.7|1226.7|1228|1227|1228.3|1227.3|1227.7|1226.7|20
1633406400000|2021-10-05 04:00:00|1227.8|1226.8|1228|1227|1228.4|1227.4|1227.8|1226.8|11
1633406700000|2021-10-05 04:05:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1228.3|1227.3|2
1633407000000|2021-10-05 04:10:00|1228.4|1227.4|1228.2|1227.2|1228.6|1227.6|1228.2|1227.2|11
1633407300000|2021-10-05 04:15:00|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|2
1633407600000|2021-10-05 04:20:00|1228.2|1227.2|1227.4|1226.4|1228.2|1227.2|1227.4|1226.4|4
1633407900000|2021-10-05 04:25:00|1227|1226|1226.7|1225.7|1227|1226|1226.5|1225.5|57
1633408200000|2021-10-05 04:30:00|1226.5|1225.5|1226.1|1225.1|1226.5|1225.5|1225.1|1224.1|341
1633408500000|2021-10-05 04:35:00|1226|1225|1225.7|1224.7|1226.2|1225.2|1225.7|1224.7|47
1633408800000|2021-10-05 04:40:00|1225.8|1224.8|1226.4|1225.4|1226.6|1225.6|1225.8|1224.8|21
1633409100000|2021-10-05 04:45:00|1227|1226|1226.5|1225.5|1227.3|1226.3|1226.5|1225.5|39
1633409400000|2021-10-05 04:50:00|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|2
1633409700000|2021-10-05 04:55:00|1226.8|1225.8|1227|1226|1227|1226|1226.8|1225.8|5
1633410000000|2021-10-05 05:00:00|1226.8|1225.8|1225.8|1224.8|1226.8|1225.8|1225.8|1224.8|45
1633410300000|2021-10-05 05:05:00|1225.5|1224.5|1226.4|1225.4|1226.5|1225.5|1225.2|1224.2|21
1633410600000|2021-10-05 05:10:00|1226.3|1225.3|1225.9|1224.9|1226.5|1225.5|1225.6|1224.6|9
1633410900000|2021-10-05 05:15:00|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1225.7|1224.7|4
1633411200000|2021-10-05 05:20:00|1226|1225|1226.4|1225.4|1226.6|1225.6|1226|1225|10
1633411500000|2021-10-05 05:25:00|1226.2|1225.2|1227.5|1226.5|1227.7|1226.7|1226.2|1225.2|28
1633411800000|2021-10-05 05:30:00|1227.3|1226.3|1226.1|1225.1|1227.4|1226.4|1225.7|1224.7|34
1633412100000|2021-10-05 05:35:00|1225.2|1224.2|1226.2|1225.2|1226.2|1225.2|1225.2|1224.2|11
1633412400000|2021-10-05 05:40:00|1225.3|1224.3|1225|1224|1225.3|1224.3|1224.8|1223.8|11
1633412700000|2021-10-05 05:45:00|1225.2|1224.2|1226.3|1225.3|1226.3|1225.3|1224.9|1223.9|16
1633413000000|2021-10-05 05:50:00|1226|1225|1226.2|1225.2|1226.3|1225.3|1225.4|1224.4|25
1633413300000|2021-10-05 05:55:00|1225.6|1224.6|1225.4|1224.4|1226.1|1225.1|1225.1|1224.1|18
1633413600000|2021-10-05 06:00:00|1226|1225|1226.8|1225.8|1227.2|1226.2|1225.9|1224.9|45
1633413900000|2021-10-05 06:05:00|1226.7|1225.7|1224.7|1223.7|1226.7|1225.7|1224.7|1223.7|33
1633414200000|2021-10-05 06:10:00|1224.6|1223.6|1225|1224|1225.3|1224.3|1224.5|1223.5|36
1633414500000|2021-10-05 06:15:00|1224.8|1223.8|1224.5|1223.5|1224.8|1223.8|1223.6|1222.6|30
1633414800000|2021-10-05 06:20:00|1224.3|1223.3|1224.9|1223.9|1225.3|1224.3|1224.3|1223.3|24
1633415100000|2021-10-05 06:25:00|1225.2|1224.2|1225.9|1224.9|1226.6|1225.6|1225|1224|46
1633415400000|2021-10-05 06:30:00|1225.8|1224.8|1225.4|1224.4|1226.1|1225.1|1225.3|1224.3|25
1633415700000|2021-10-05 06:35:00|1225.3|1224.3|1225.8|1224.8|1225.8|1224.8|1225.2|1224.2|13
1633416000000|2021-10-05 06:40:00|1226.2|1225.2|1227.3|1226.3|1227.5|1226.5|1226|1225|69
1633416300000|2021-10-05 06:45:00|1227.2|1226.2|1227|1226|1228.1|1227.1|1227|1226|39
1633416600000|2021-10-05 06:50:00|1227.1|1226.1|1227.8|1226.8|1228.1|1227.1|1226.7|1225.7|32
1633416900000|2021-10-05 06:55:00|1227.9|1226.9|1227.4|1226.4|1228|1227|1226.8|1225.8|99
1633417200000|2021-10-05 07:00:00|1227|1226|1228.7|1227.7|1229|1228|1226|1225|762
1633417500000|2021-10-05 07:05:00|1228.4|1227.4|1228.9|1227.9|1229.1|1228.1|1228.2|1227.2|145
1633417800000|2021-10-05 07:10:00|1229|1228|1230.8|1229.8|1231.1|1230.1|1228.7|1227.7|231
1633418100000|2021-10-05 07:15:00|1230.9|1229.9|1230.2|1229.2|1231.8|1230.8|1230.2|1229.2|272
1633418400000|2021-10-05 07:20:00|1230|1229|1231.3|1230.3|1231.7|1230.7|1230|1229|183
1633418700000|2021-10-05 07:25:00|1231.4|1230.4|1231.3|1230.3|1231.6|1230.6|1230.7|1229.7|132
1633419000000|2021-10-05 07:30:00|1231.2|1230.2|1230.5|1229.5|1231.5|1230.5|1229.7|1228.7|170
1633419300000|2021-10-05 07:35:00|1230.4|1229.4|1230|1229|1230.5|1229.5|1229.4|1228.4|163
1633419600000|2021-10-05 07:40:00|1230.1|1229.1|1230.4|1229.4|1230.8|1229.8|1229.8|1228.8|389
1633419900000|2021-10-05 07:45:00|1230.3|1229.3|1231.3|1230.3|1231.4|1230.4|1229.9|1228.9|294
1633420200000|2021-10-05 07:50:00|1231.2|1230.2|1230.5|1229.5|1231.3|1230.3|1230|1229|128
1633420500000|2021-10-05 07:55:00|1230.6|1229.6|1228.9|1227.9|1230.7|1229.7|1228.8|1227.8|148
1633420800000|2021-10-05 08:00:00|1229|1228|1229.6|1228.6|1229.8|1228.8|1228.4|1227.4|314
1633421100000|2021-10-05 08:05:00|1229.8|1228.8|1230.4|1229.4|1230.6|1229.6|1229.5|1228.5|154
1633421400000|2021-10-05 08:10:00|1230.2|1229.2|1231.4|1230.4|1231.8|1230.8|1229.5|1228.5|220
1633421700000|2021-10-05 08:15:00|1231.3|1230.3|1231|1230|1232.3|1231.3|1230.8|1229.8|440
1633422000000|2021-10-05 08:20:00|1231.3|1230.3|1230.5|1229.5|1231.4|1230.4|1230.1|1229.1|137
1633422300000|2021-10-05 08:25:00|1230.6|1229.6|1230.9|1229.9|1231.2|1230.2|1229.9|1228.9|122
1633422600000|2021-10-05 08:30:00|1230.8|1229.8|1231.3|1230.3|1231.3|1230.3|1230.6|1229.6|85
1633422900000|2021-10-05 08:35:00|1231.4|1230.4|1231.1|1230.1|1231.8|1230.8|1231.1|1230.1|147
1633423200000|2021-10-05 08:40:00|1231.2|1230.2|1231|1230|1231.2|1230.2|1230.3|1229.3|246
1633423500000|2021-10-05 08:45:00|1231.1|1230.1|1230.4|1229.4|1231.1|1230.1|1230.4|1229.4|51
1633423800000|2021-10-05 08:50:00|1230.3|1229.3|1231.1|1230.1|1231.9|1230.9|1230.3|1229.3|106
1633424100000|2021-10-05 08:55:00|1231.4|1230.4|1231.3|1230.3|1231.5|1230.5|1231.2|1230.2|20
1633424400000|2021-10-05 09:00:00|1231.6|1230.6|1231.9|1230.9|1232.2|1231.2|1231.2|1230.2|66
1633424700000|2021-10-05 09:05:00|1232|1231|1232.1|1231.1|1232.3|1231.3|1231.9|1230.9|32
1633425000000|2021-10-05 09:10:00|1232|1231|1232.5|1231.5|1232.7|1231.7|1232|1231|96
1633425300000|2021-10-05 09:15:00|1232.6|1231.6|1232.5|1231.5|1232.7|1231.7|1232.1|1231.1|75
1633425600000|2021-10-05 09:20:00|1232.8|1231.8|1232.7|1231.7|1233.3|1232.3|1232.7|1231.7|87
1633425900000|2021-10-05 09:25:00|1232.5|1231.5|1232.4|1231.4|1232.5|1231.5|1232.1|1231.1|52
1633426200000|2021-10-05 09:30:00|1232.3|1231.3|1232|1231|1232.3|1231.3|1231.3|1230.3|138
1633426500000|2021-10-05 09:35:00|1232.3|1231.3|1232|1231|1232.3|1231.3|1231.5|1230.5|101
1633426800000|2021-10-05 09:40:00|1232.1|1231.1|1232.2|1231.2|1232.8|1231.8|1232|1231|236
1633427100000|2021-10-05 09:45:00|1232.1|1231.1|1231.9|1230.9|1232.6|1231.6|1231.9|1230.9|143
1633427400000|2021-10-05 09:50:00|1232|1231|1232.4|1231.4|1232.4|1231.4|1231.9|1230.9|103
1633427700000|2021-10-05 09:55:00|1232.5|1231.5|1232.4|1231.4|1232.5|1231.5|1232.1|1231.1|86
1633428000000|2021-10-05 10:00:00|1232.5|1231.5|1231.8|1230.8|1232.5|1231.5|1231.7|1230.7|138
1633428300000|2021-10-05 10:05:00|1231.7|1230.7|1231|1230|1231.7|1230.7|1230.9|1229.9|292
1633428600000|2021-10-05 10:10:00|1231.2|1230.2|1231.4|1230.4|1231.6|1230.6|1231.2|1230.2|134
1633428900000|2021-10-05 10:15:00|1231.6|1230.6|1231.3|1230.3|1231.7|1230.7|1231.1|1230.1|87
1633429200000|2021-10-05 10:20:00|1231.4|1230.4|1231.9|1230.9|1231.9|1230.9|1231.3|1230.3|60
1633429500000|2021-10-05 10:25:00|1231.8|1230.8|1231.5|1230.5|1232.4|1231.4|1231.5|1230.5|60
1633429800000|2021-10-05 10:30:00|1231.6|1230.6|1231|1230|1231.7|1230.7|1230.8|1229.8|53
1633430100000|2021-10-05 10:35:00|1230.9|1229.9|1232|1231|1232|1231|1230.8|1229.8|56
1633430400000|2021-10-05 10:40:00|1231.9|1230.9|1231.3|1230.3|1232.2|1231.2|1231|1230|86
1633430700000|2021-10-05 10:45:00|1231.4|1230.4|1230.4|1229.4|1231.6|1230.6|1230.3|1229.3|68
1633431000000|2021-10-05 10:50:00|1230.3|1229.3|1230.1|1229.1|1230.6|1229.6|1229.9|1228.9|133
1633431300000|2021-10-05 10:55:00|1230.2|1229.2|1231|1230|1231|1230|1229.9|1228.9|137
1633431600000|2021-10-05 11:00:00|1230.8|1229.8|1231|1230|1231.3|1230.3|1230.7|1229.7|222
1633431900000|2021-10-05 11:05:00|1231.1|1230.1|1230.7|1229.7|1231.3|1230.3|1230.7|1229.7|136
1633432200000|2021-10-05 11:10:00|1230.9|1229.9|1230.9|1229.9|1231|1230|1230.7|1229.7|98
1633432500000|2021-10-05 11:15:00|1231|1230|1231.1|1230.1|1231.3|1230.3|1230.9|1229.9|203
1633432800000|2021-10-05 11:20:00|1231|1230|1230.5|1229.5|1231.5|1230.5|1230.3|1229.3|129
1633433100000|2021-10-05 11:25:00|1230.6|1229.6|1232.4|1231.4|1232.4|1231.4|1230.6|1229.6|119
1633433400000|2021-10-05 11:30:00|1232.2|1231.2|1232.1|1231.1|1232.3|1231.3|1231.9|1230.9|93
1633433700000|2021-10-05 11:35:00|1232|1231|1232.7|1231.7|1233|1232|1232|1231|222
1633434000000|2021-10-05 11:40:00|1232.8|1231.8|1232.1|1231.1|1232.8|1231.8|1232.1|1231.1|86
1633434300000|2021-10-05 11:45:00|1232.2|1231.2|1232.4|1231.4|1232.5|1231.5|1232|1231|134
1633434600000|2021-10-05 11:50:00|1232.5|1231.5|1232.1|1231.1|1232.7|1231.7|1231.8|1230.8|155
1633434900000|2021-10-05 11:55:00|1232.2|1231.2|1232.1|1231.1|1232.5|1231.5|1231.7|1230.7|108
1633435200000|2021-10-05 12:00:00|1232|1231|1232.5|1231.5|1233.3|1232.3|1231.9|1230.9|249
1633435500000|2021-10-05 12:05:00|1232.3|1231.3|1232.7|1231.7|1232.7|1231.7|1232.1|1231.1|130
1633435800000|2021-10-05 12:10:00|1232.8|1231.8|1232.4|1231.4|1233|1232|1232.4|1231.4|103
1633436100000|2021-10-05 12:15:00|1232.5|1231.5|1232.1|1231.1|1232.5|1231.5|1231.9|1230.9|126
1633436400000|2021-10-05 12:20:00|1232|1231|1232|1231|1232.1|1231.1|1231.4|1230.4|104
1633436700000|2021-10-05 12:25:00|1232.1|1231.1|1232.1|1231.1|1232.3|1231.3|1232|1231|144
1633437000000|2021-10-05 12:30:00|1232.2|1231.2|1231.7|1230.7|1232.3|1231.3|1231.6|1230.6|204
1633437300000|2021-10-05 12:35:00|1231.8|1230.8|1232.3|1231.3|1232.4|1231.4|1231.6|1230.6|175
1633437600000|2021-10-05 12:40:00|1232.5|1231.5|1232.8|1231.8|1232.9|1231.9|1232.2|1231.2|199
1633437900000|2021-10-05 12:45:00|1232.9|1231.9|1232.6|1231.6|1232.9|1231.9|1232.6|1231.6|221
1633438200000|2021-10-05 12:50:00|1232.5|1231.5|1232.5|1231.5|1232.6|1231.6|1232.3|1231.3|98
1633438500000|2021-10-05 12:55:00|1232.4|1231.4|1233.1|1232.1|1233.1|1232.1|1232.4|1231.4|223
1633438800000|2021-10-05 13:00:00|1233.2|1232.2|1232.3|1231.3|1233.3|1232.3|1232.1|1231.1|287
1633439100000|2021-10-05 13:05:00|1232.2|1231.2|1230.7|1229.7|1232.2|1231.2|1230.5|1229.5|659
1633439400000|2021-10-05 13:10:00|1230.8|1229.8|1231.1|1230.1|1231.3|1230.3|1230.4|1229.4|256
1633439700000|2021-10-05 13:15:00|1231.2|1230.2|1231.8|1230.8|1231.8|1230.8|1231|1230|350
1633440000000|2021-10-05 13:20:00|1231.9|1230.9|1231.3|1230.3|1231.9|1230.9|1231|1230|269
1633440300000|2021-10-05 13:25:00|1231.4|1230.4|1231.5|1230.5|1231.8|1230.8|1231.3|1230.3|234
1633440600000|2021-10-05 13:30:00|1231.2|1230.7|1232.4|1231.9|1233.4|1232.9|1230.1|1229.6|3510
1633440900000|2021-10-05 13:35:00|1232.5|1232|1232.4|1231.9|1234.3|1233.8|1230.5|1230|2626
1633441200000|2021-10-05 13:40:00|1232.8|1232.3|1232.3|1231.8|1234|1233.5|1231.7|1231.2|2321
1633441500000|2021-10-05 13:45:00|1232.5|1232|1234.4|1233.9|1234.4|1233.9|1232.1|1231.6|2042
1633441800000|2021-10-05 13:50:00|1234.5|1234|1233.3|1232.8|1234.6|1234.1|1233.2|1232.7|1820
1633442100000|2021-10-05 13:55:00|1233.2|1232.7|1234.1|1233.6|1234.7|1234.2|1232.8|1232.3|1251
1633442400000|2021-10-05 14:00:00|1234|1233.5|1235.5|1235|1235.7|1235.2|1233.8|1233.3|1459
1633442700000|2021-10-05 14:05:00|1235.4|1234.9|1236.2|1235.7|1236.2|1235.7|1234.9|1234.4|956
1633443000000|2021-10-05 14:10:00|1236.3|1235.8|1236.3|1235.8|1236.6|1236.1|1236.1|1235.6|1378
1633443300000|2021-10-05 14:15:00|1236.4|1235.9|1235.2|1234.7|1236.5|1236|1235.1|1234.6|1128
1633443600000|2021-10-05 14:20:00|1235.3|1234.8|1235.5|1235|1236.5|1236|1235.1|1234.6|1019
1633443900000|2021-10-05 14:25:00|1235.4|1234.9|1235.9|1235.4|1236.8|1236.3|1235.4|1234.9|828
1633444200000|2021-10-05 14:30:00|1236|1235.5|1236.4|1235.9|1237.2|1236.7|1235.9|1235.4|1017
1633444500000|2021-10-05 14:35:00|1236.3|1235.8|1236|1235.5|1237|1236.5|1235.9|1235.4|1166
1633444800000|2021-10-05 14:40:00|1235.9|1235.4|1237.3|1236.8|1237.4|1236.9|1235.9|1235.4|615
1633445100000|2021-10-05 14:45:00|1237.4|1236.9|1238|1237.5|1238.4|1237.9|1237.1|1236.6|811
1633445400000|2021-10-05 14:50:00|1238.1|1237.6|1238.1|1237.6|1238.4|1237.9|1237.8|1237.3|796
1633445700000|2021-10-05 14:55:00|1238|1237.5|1238.5|1238|1238.6|1238.1|1237.6|1237.1|685
1633446000000|2021-10-05 15:00:00|1238.4|1237.9|1238.9|1238.4|1239|1238.5|1238|1237.5|1323
1633446300000|2021-10-05 15:05:00|1239|1238.5|1239.4|1238.9|1239.7|1239.2|1238.8|1238.3|1092
1633446600000|2021-10-05 15:10:00|1239.3|1238.8|1239.6|1239.1|1239.7|1239.2|1238.9|1238.4|1071
1633446900000|2021-10-05 15:15:00|1239.7|1239.2|1239.3|1238.8|1239.7|1239.2|1239.1|1238.6|961
1633447200000|2021-10-05 15:20:00|1239.4|1238.9|1238.9|1238.4|1239.8|1239.3|1238.8|1238.3|2196
1633447500000|2021-10-05 15:25:00|1239|1238.5|1238.9|1238.4|1239.2|1238.7|1238.7|1238.2|866
1633447800000|2021-10-05 15:30:00|1238.8|1238.3|1239.1|1238.6|1239.2|1238.7|1238.6|1238.1|829
1633448100000|2021-10-05 15:35:00|1239.2|1238.7|1238.6|1238.1|1239.5|1239|1238.6|1238.1|1282
1633448400000|2021-10-05 15:40:00|1238.5|1238|1237.9|1237.4|1238.9|1238.4|1237.9|1237.4|973
1633448700000|2021-10-05 15:45:00|1238|1237.5|1237.5|1237|1238.3|1237.8|1237.3|1236.8|734
1633449000000|2021-10-05 15:50:00|1237.6|1237.1|1238.2|1237.7|1238.3|1237.8|1237.6|1237.1|489
1633449300000|2021-10-05 15:55:00|1238.1|1237.6|1238.7|1238.2|1239.3|1238.8|1238.1|1237.6|859
1633449600000|2021-10-05 16:00:00|1238.6|1238.1|1238.3|1237.8|1238.7|1238.2|1237.5|1237|1467
1633449900000|2021-10-05 16:05:00|1238.4|1237.9|1239.4|1238.9|1239.5|1239|1238.3|1237.8|452
1633450200000|2021-10-05 16:10:00|1239.3|1238.8|1239.9|1239.4|1240|1239.5|1239.3|1238.8|384
1633450500000|2021-10-05 16:15:00|1240|1239.5|1239.6|1239.1|1240|1239.5|1239.5|1239|270
1633450800000|2021-10-05 16:20:00|1239.5|1239|1238.5|1238|1239.6|1239.1|1238.5|1238|297
1633451100000|2021-10-05 16:25:00|1238.6|1238.1|1239.2|1238.7|1239.4|1238.9|1238.4|1237.9|377
1633451400000|2021-10-05 16:30:00|1239.3|1238.8|1239|1238.5|1239.4|1238.9|1238.7|1238.2|185
1633451700000|2021-10-05 16:35:00|1238.9|1238.4|1238.8|1238.3|1239|1238.5|1238.7|1238.2|155
1633452000000|2021-10-05 16:40:00|1238.9|1238.4|1239|1238.5|1239.2|1238.7|1238.8|1238.3|156
1633452300000|2021-10-05 16:45:00|1239.1|1238.6|1239.8|1239.3|1239.9|1239.4|1239.1|1238.6|279
1633452600000|2021-10-05 16:50:00|1239.9|1239.4|1239.4|1238.9|1240.2|1239.7|1239.3|1238.8|715
1633452900000|2021-10-05 16:55:00|1239.5|1239|1239.4|1238.9|1239.6|1239.1|1239.2|1238.7|576
1633453200000|2021-10-05 17:00:00|1239.5|1239|1239.2|1238.7|1239.5|1239|1238.7|1238.2|379
1633453500000|2021-10-05 17:05:00|1239.3|1238.8|1240.1|1239.6|1240.1|1239.6|1239.2|1238.7|342
1633453800000|2021-10-05 17:10:00|1240|1239.5|1239.8|1239.3|1240.4|1239.9|1239.7|1239.2|305
1633454100000|2021-10-05 17:15:00|1240|1239.5|1239.9|1239.4|1240.1|1239.6|1239.6|1239.1|224
1633454400000|2021-10-05 17:20:00|1240|1239.5|1240.1|1239.6|1240.1|1239.6|1239.8|1239.3|191
1633454700000|2021-10-05 17:25:00|1240|1239.5|1239.4|1238.9|1240.1|1239.6|1239.3|1238.8|364
1633455000000|2021-10-05 17:30:00|1239.5|1239|1239.5|1239|1239.8|1239.3|1239.2|1238.7|293
1633455300000|2021-10-05 17:35:00|1239.4|1238.9|1240|1239.5|1240|1239.5|1239.3|1238.8|136
1633455600000|2021-10-05 17:40:00|1240.1|1239.6|1240.4|1239.9|1240.6|1240.1|1240.1|1239.6|231
1633455900000|2021-10-05 17:45:00|1240.5|1240|1240.4|1239.9|1240.6|1240.1|1240.2|1239.7|284
1633456200000|2021-10-05 17:50:00|1240.5|1240|1240.2|1239.7|1240.9|1240.4|1240.2|1239.7|290
1633456500000|2021-10-05 17:55:00|1240.3|1239.8|1240.7|1240.2|1240.7|1240.2|1240.2|1239.7|137
1633456800000|2021-10-05 18:00:00|1240.8|1240.3|1241.2|1240.7|1241.4|1240.9|1240.8|1240.3|324
1633457100000|2021-10-05 18:05:00|1241.3|1240.8|1240.8|1240.3|1241.3|1240.8|1240.8|1240.3|264
1633457400000|2021-10-05 18:10:00|1240.9|1240.4|1240.5|1240|1241|1240.5|1240.5|1240|362
1633457700000|2021-10-05 18:15:00|1240.6|1240.1|1240.2|1239.7|1240.7|1240.2|1240.2|1239.7|248
1633458000000|2021-10-05 18:20:00|1240.1|1239.6|1240|1239.5|1240.2|1239.7|1239.8|1239.3|273
1633458300000|2021-10-05 18:25:00|1240.1|1239.6|1240.4|1239.9|1240.6|1240.1|1239.8|1239.3|439
1633458600000|2021-10-05 18:30:00|1240.5|1240|1240.1|1239.6|1240.7|1240.2|1240.1|1239.6|689
1633458900000|2021-10-05 18:35:00|1240.2|1239.7|1240|1239.5|1240.3|1239.8|1239.9|1239.4|609
1633459200000|2021-10-05 18:40:00|1240.1|1239.6|1240.4|1239.9|1240.5|1240|1239.9|1239.4|380
1633459500000|2021-10-05 18:45:00|1240.5|1240|1240.4|1239.9|1241|1240.5|1240.4|1239.9|411
1633459800000|2021-10-05 18:50:00|1240.5|1240|1240.4|1239.9|1240.8|1240.3|1240.3|1239.8|502
1633460100000|2021-10-05 18:55:00|1240.5|1240|1239.8|1239.3|1240.5|1240|1239.6|1239.1|1069
1633460400000|2021-10-05 19:00:00|1239.7|1239.2|1240|1239.5|1240|1239.5|1239.6|1239.1|490
1633460700000|2021-10-05 19:05:00|1240.1|1239.6|1240.4|1239.9|1240.5|1240|1240|1239.5|260
1633461000000|2021-10-05 19:10:00|1240.5|1240|1240.1|1239.6|1240.5|1240|1239.4|1238.9|731
1633461300000|2021-10-05 19:15:00|1240|1239.5|1239.8|1239.3|1240.2|1239.7|1239.7|1239.2|592
1633461600000|2021-10-05 19:20:00|1239.7|1239.2|1238.9|1238.4|1239.7|1239.2|1238.8|1238.3|475
1633461900000|2021-10-05 19:25:00|1238.8|1238.3|1238.7|1238.2|1239.1|1238.6|1238.6|1238.1|450
1633462200000|2021-10-05 19:30:00|1238.6|1238.1|1238.9|1238.4|1239|1238.5|1238.5|1238|662
1633462500000|2021-10-05 19:35:00|1238.8|1238.3|1238.9|1238.4|1239.3|1238.8|1238.8|1238.3|419
1633462800000|2021-10-05 19:40:00|1238.8|1238.3|1239|1238.5|1239.3|1238.8|1238.8|1238.3|500
1633463100000|2021-10-05 19:45:00|1238.9|1238.4|1238.1|1237.6|1238.9|1238.4|1237.8|1237.3|690
1633463400000|2021-10-05 19:50:00|1238.2|1237.7|1237.2|1236.7|1238.2|1237.7|1237|1236.5|1121
1633463700000|2021-10-05 19:55:00|1237.1|1236.6|1237.1|1236.6|1237.4|1236.9|1236.6|1236.1|4528
1633464000000|2021-10-05 20:00:00|1237.2|1236.2|1237.1|1236.1|1237.3|1236.3|1236.8|1235.8|592
1633464300000|2021-10-05 20:05:00|1237.2|1236.2|1237.3|1236.3|1237.3|1236.3|1236.8|1235.8|165
1633464600000|2021-10-05 20:10:00|1237.2|1236.2|1236.7|1235.7|1237.2|1236.2|1236.7|1235.7|29
1633464900000|2021-10-05 20:15:00|1236.9|1235.9|1237.1|1236.1|1237.1|1236.1|1236.7|1235.7|8
1633465200000|2021-10-05 20:20:00|1236.7|1235.7|1236.4|1235.4|1236.7|1235.7|1236.4|1235.4|11
1633465800000|2021-10-05 20:30:00|1236.5|1235.5|1236.2|1235.2|1236.5|1235.5|1236.1|1235.1|116
1633466400000|2021-10-05 20:40:00|1236.3|1235.3|1236|1235|1236.3|1235.3|1235.9|1234.9|26
1633466700000|2021-10-05 20:45:00|1235.9|1234.9|1235.8|1234.8|1235.9|1234.9|1235.7|1234.7|21
1633467000000|2021-10-05 20:50:00|1236|1235|1236|1235|1236|1235|1236|1235|5
1633467300000|2021-10-05 20:55:00|1236.7|1235.7|1236.3|1235.3|1236.8|1235.8|1236.3|1235.3|7
1633471200000|2021-10-05 22:00:00|1236.8|1234.8|1237.6|1235.6|1237.7|1235.7|1236.4|1234.4|0
1633471500000|2021-10-05 22:05:00|1237.7|1235.7|1237.7|1235.7|1237.8|1235.8|1237.5|1235.5|0
1633471800000|2021-10-05 22:10:00|1237.8|1235.8|1237.7|1235.7|1237.8|1235.8|1237.3|1235.3|0
1633472100000|2021-10-05 22:15:00|1237.8|1235.8|1237.7|1235.7|1238|1236|1237.5|1235.5|0
1633472400000|2021-10-05 22:20:00|1237.8|1235.8|1237.8|1235.8|1237.8|1235.8|1237.5|1235.5|0
1633472700000|2021-10-05 22:25:00|1237.7|1235.7|1237.6|1235.6|1237.9|1235.9|1237.6|1235.6|0
1633473000000|2021-10-05 22:30:00|1237.5|1235.5|1237.6|1235.6|1237.6|1235.6|1237.2|1235.2|0
1633473300000|2021-10-05 22:35:00|1237.5|1235.5|1237.5|1235.5|1237.6|1235.6|1237.5|1235.5|0
1633473600000|2021-10-05 22:40:00|1237.6|1235.6|1237.6|1235.6|1237.7|1235.7|1237.5|1235.5|0
1633473900000|2021-10-05 22:45:00|1237.7|1235.7|1237.6|1235.6|1237.7|1235.7|1237.5|1235.5|0
1633474200000|2021-10-05 22:50:00|1237.5|1235.5|1237.5|1235.5|1237.7|1235.7|1237.2|1235.2|0
1633474500000|2021-10-05 22:55:00|1237.6|1235.6|1237.6|1235.6|1237.7|1235.7|1237.5|1235.5|0
1633474800000|2021-10-05 23:00:00|1237.7|1235.7|1237.4|1235.4|1237.7|1235.7|1237.3|1235.3|0
1633475100000|2021-10-05 23:05:00|1237.5|1235.5|1236.8|1234.8|1237.5|1235.5|1236.7|1234.7|0
1633475400000|2021-10-05 23:10:00|1236.7|1234.7|1236.4|1234.4|1236.9|1234.9|1236.2|1234.2|0
1633475700000|2021-10-05 23:15:00|1236.3|1234.3|1235.7|1233.7|1236.4|1234.4|1235.5|1233.5|0
1633476000000|2021-10-05 23:20:00|1235.8|1233.8|1235.2|1233.2|1235.9|1233.9|1235.2|1233.2|0
1633476300000|2021-10-05 23:25:00|1235.3|1233.3|1235.2|1233.2|1235.3|1233.3|1235|1233|0
1633476600000|2021-10-05 23:30:00|1235.1|1233.1|1235.7|1233.7|1235.7|1233.7|1235|1233|0
1633476900000|2021-10-05 23:35:00|1235.6|1233.6|1235.7|1233.7|1235.7|1233.7|1235.5|1233.5|0
1633477200000|2021-10-05 23:40:00|1235.6|1233.6|1235.2|1233.2|1235.6|1233.6|1235.2|1233.2|0
1633477500000|2021-10-05 23:45:00|1235.1|1233.1|1234.5|1232.5|1235.2|1233.2|1234.5|1232.5|0
1633477800000|2021-10-05 23:50:00|1234.6|1232.6|1235|1233|1235|1233|1234.6|1232.6|0
1633478100000|2021-10-05 23:55:00|1235.1|1233.1|1234.7|1232.7|1235.2|1233.2|1234.7|1232.7|0
1633478400000|2021-10-06 00:00:00|1234.8|1232.8|1234.2|1233.2|1235.5|1234.5|1234.2|1232.5|1
1633479300000|2021-10-06 00:15:00|1235.4|1234.4|1235|1234|1235.4|1234.4|1234.8|1233.8|7
1633479600000|2021-10-06 00:20:00|1235.2|1234.2|1238|1237|1238|1237|1234.8|1233.8|35
1633479900000|2021-10-06 00:25:00|1237.3|1236.3|1236.3|1235.3|1237.3|1236.3|1236.3|1235.3|20
1633480200000|2021-10-06 00:30:00|1236.5|1235.5|1236.4|1235.4|1236.9|1235.9|1236.4|1235.4|22
1633480500000|2021-10-06 00:35:00|1235.9|1234.9|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|10
1633480800000|2021-10-06 00:40:00|1235.4|1234.4|1236.3|1235.3|1236.3|1235.3|1235.4|1234.4|6
1633481100000|2021-10-06 00:45:00|1235.6|1234.6|1237|1236|1237.8|1236.8|1235|1234|60
1633481400000|2021-10-06 00:50:00|1236.6|1235.6|1236.5|1235.5|1236.6|1235.6|1236.2|1235.2|15
1633481700000|2021-10-06 00:55:00|1237.5|1236.5|1237.1|1236.1|1237.7|1236.7|1237.1|1236.1|4
1633482000000|2021-10-06 01:00:00|1237.7|1236.7|1234.8|1233.8|1237.7|1236.7|1233.3|1232.3|98
1633482300000|2021-10-06 01:05:00|1234.9|1233.9|1234.1|1233.1|1234.9|1233.9|1234.1|1233.1|9
1633482600000|2021-10-06 01:10:00|1233.4|1232.4|1233|1232|1233.9|1232.9|1233|1232|10
1633482900000|2021-10-06 01:15:00|1232.9|1231.9|1234.8|1233.8|1234.8|1233.8|1232|1231|85
1633483200000|2021-10-06 01:20:00|1235|1234|1233.3|1232.3|1235.3|1234.3|1233.3|1232.3|25
1633483500000|2021-10-06 01:25:00|1233.4|1232.4|1232|1231|1233.4|1232.4|1231.6|1230.6|43
1633483800000|2021-10-06 01:30:00|1231.5|1230.5|1230.3|1229.3|1233.6|1232.6|1229.8|1228.8|171
1633484100000|2021-10-06 01:35:00|1230|1229|1227.8|1226.8|1230|1229|1227.8|1226.8|58
1633484400000|2021-10-06 01:40:00|1228.1|1227.1|1225.1|1224.1|1228.1|1227.1|1224.9|1223.9|307
1633484700000|2021-10-06 01:45:00|1224.6|1223.6|1222.9|1221.9|1225.8|1224.8|1221.8|1220.8|272
1633485000000|2021-10-06 01:50:00|1222.6|1221.6|1221.2|1220.2|1223|1222|1219.8|1218.8|186
1633485300000|2021-10-06 01:55:00|1221.6|1220.6|1224.5|1223.5|1224.7|1223.7|1221.6|1220.6|93
1633485600000|2021-10-06 02:00:00|1224.1|1223.1|1223.2|1222.2|1224.1|1223.1|1222.7|1221.7|141
1633485900000|2021-10-06 02:05:00|1223.3|1222.3|1223.1|1222.1|1223.8|1222.8|1222.5|1221.5|19
1633486200000|2021-10-06 02:10:00|1222.8|1221.8|1223.7|1222.7|1223.7|1222.7|1222.4|1221.4|31
1633486500000|2021-10-06 02:15:00|1223.5|1222.5|1223.4|1222.4|1223.8|1222.8|1222.4|1221.4|36
1633486800000|2021-10-06 02:20:00|1223.9|1222.9|1227.1|1226.1|1227.5|1226.5|1223.4|1222.4|43
1633487100000|2021-10-06 02:25:00|1226.5|1225.5|1225.9|1224.9|1226.6|1225.6|1225.6|1224.6|41
1633487400000|2021-10-06 02:30:00|1225.4|1224.4|1225.1|1224.1|1225.4|1224.4|1225|1224|32
1633487700000|2021-10-06 02:35:00|1225.2|1224.2|1225.2|1224.2|1226.5|1225.5|1225.2|1224.2|56
1633488000000|2021-10-06 02:40:00|1225.5|1224.5|1225.9|1224.9|1226.1|1225.1|1225.2|1224.2|85
1633488300000|2021-10-06 02:45:00|1225.1|1224.1|1223|1222|1225.1|1224.1|1223|1222|24
1633488600000|2021-10-06 02:50:00|1223.4|1222.4|1222.3|1221.3|1223.4|1222.4|1222|1221|37
1633488900000|2021-10-06 02:55:00|1222.9|1221.9|1225.3|1224.3|1225.3|1224.3|1222.9|1221.9|35
1633489200000|2021-10-06 03:00:00|1225|1224|1222.6|1221.6|1225|1224|1222.6|1221.6|9
1633489500000|2021-10-06 03:05:00|1222.4|1221.4|1224.2|1223.2|1224.2|1223.2|1222.4|1221.4|10
1633489800000|2021-10-06 03:10:00|1223.2|1222.2|1223.5|1222.5|1223.7|1222.7|1222.7|1221.7|6
1633490100000|2021-10-06 03:15:00|1223.4|1222.4|1224.2|1223.2|1224.4|1223.4|1223.1|1222.1|28
1633490400000|2021-10-06 03:20:00|1224.1|1223.1|1226.4|1225.4|1226.4|1225.4|1223.6|1222.6|70
1633490700000|2021-10-06 03:25:00|1226.3|1225.3|1225.6|1224.6|1226.8|1225.8|1225.3|1224.3|49
1633491000000|2021-10-06 03:30:00|1225.8|1224.8|1225.1|1224.1|1226.4|1225.4|1224.9|1223.9|13
1633491300000|2021-10-06 03:35:00|1224.6|1223.6|1225.9|1224.9|1225.9|1224.9|1224.6|1223.6|8
1633491600000|2021-10-06 03:40:00|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|1224.8|1223.8|42
1633491900000|2021-10-06 03:45:00|1226.6|1225.6|1226.6|1225.6|1227|1226|1226.2|1225.2|27
1633492200000|2021-10-06 03:50:00|1226.7|1225.7|1228.1|1227.1|1228.1|1227.1|1226.3|1225.3|31
1633492500000|2021-10-06 03:55:00|1228.3|1227.3|1228.3|1227.3|1228.8|1227.8|1228.3|1227.3|38
1633492800000|2021-10-06 04:00:00|1228.2|1227.2|1227.7|1226.7|1228.2|1227.2|1227.7|1226.7|11
1633493100000|2021-10-06 04:05:00|1227.8|1226.8|1227.2|1226.2|1227.8|1226.8|1227.2|1226.2|12
1633493400000|2021-10-06 04:10:00|1227|1226|1226.1|1225.1|1227|1226|1226.1|1225.1|63
1633493700000|2021-10-06 04:15:00|1226.2|1225.2|1226.5|1225.5|1226.5|1225.5|1226.2|1225.2|6
1633494000000|2021-10-06 04:20:00|1226.1|1225.1|1226|1225|1226.2|1225.2|1225.9|1224.9|26
1633494300000|2021-10-06 04:25:00|1225.8|1224.8|1225.7|1224.7|1226.1|1225.1|1225.4|1224.4|8
1633494600000|2021-10-06 04:30:00|1225.4|1224.4|1225.7|1224.7|1225.7|1224.7|1225.2|1224.2|7
1633494900000|2021-10-06 04:35:00|1225.3|1224.3|1225|1224|1225.4|1224.4|1225|1224|5
1633495200000|2021-10-06 04:40:00|1224.9|1223.9|1224.5|1223.5|1225.1|1224.1|1223.9|1222.9|29
1633495500000|2021-10-06 04:45:00|1224.7|1223.7|1224.7|1223.7|1224.8|1223.8|1224.5|1223.5|14
1633495800000|2021-10-06 04:50:00|1224.9|1223.9|1225.5|1224.5|1225.7|1224.7|1224.9|1223.9|59
1633496100000|2021-10-06 04:55:00|1225.4|1224.4|1225.4|1224.4|1225.6|1224.6|1225.3|1224.3|10
1633496400000|2021-10-06 05:00:00|1226.2|1225.2|1225.8|1224.8|1226.5|1225.5|1224.6|1223.6|123
1633496700000|2021-10-06 05:05:00|1226.1|1225.1|1228.5|1227.5|1228.5|1227.5|1225.9|1224.9|138
1633497000000|2021-10-06 05:10:00|1228.3|1227.3|1230.1|1229.1|1230.4|1229.4|1228.3|1227.3|192
1633497300000|2021-10-06 05:15:00|1230.4|1229.4|1229.6|1228.6|1230.6|1229.6|1228.3|1227.3|80
1633497600000|2021-10-06 05:20:00|1230|1229|1228.3|1227.3|1230.1|1229.1|1227.9|1226.9|111
1633497900000|2021-10-06 05:25:00|1228.7|1227.7|1230.2|1229.2|1230.2|1229.2|1228.7|1227.7|30
1633498200000|2021-10-06 05:30:00|1230.1|1229.1|1228.2|1227.2|1230.2|1229.2|1228.1|1227.1|76
1633498500000|2021-10-06 05:35:00|1228.3|1227.3|1227.6|1226.6|1228.3|1227.3|1227.1|1226.1|56
1633498800000|2021-10-06 05:40:00|1227.5|1226.5|1227.6|1226.6|1228.2|1227.2|1227.5|1226.5|27
1633499100000|2021-10-06 05:45:00|1227.4|1226.4|1228|1227|1228|1227|1227.2|1226.2|50
1633499400000|2021-10-06 05:50:00|1227.9|1226.9|1228|1227|1228.2|1227.2|1227.7|1226.7|38
1633499700000|2021-10-06 05:55:00|1227.8|1226.8|1226.8|1225.8|1227.8|1226.8|1226.8|1225.8|33
1633500000000|2021-10-06 06:00:00|1226.7|1225.7|1226|1225|1226.9|1225.9|1225.7|1224.7|69
1633500300000|2021-10-06 06:05:00|1225.8|1224.8|1225.5|1224.5|1225.8|1224.8|1224.8|1223.8|61
1633500600000|2021-10-06 06:10:00|1225.7|1224.7|1225.4|1224.4|1226.2|1225.2|1225.2|1224.2|79
1633500900000|2021-10-06 06:15:00|1225.7|1224.7|1226.7|1225.7|1226.7|1225.7|1225.4|1224.4|106
1633501200000|2021-10-06 06:20:00|1226.6|1225.6|1227.1|1226.1|1227.9|1226.9|1226.5|1225.5|117
1633501500000|2021-10-06 06:25:00|1227.3|1226.3|1226.4|1225.4|1227.3|1226.3|1226.2|1225.2|63
1633501800000|2021-10-06 06:30:00|1226.3|1225.3|1227.3|1226.3|1227.3|1226.3|1226.2|1225.2|101
1633502100000|2021-10-06 06:35:00|1227.4|1226.4|1227.5|1226.5|1227.7|1226.7|1227.1|1226.1|116
1633502400000|2021-10-06 06:40:00|1227.4|1226.4|1226.6|1225.6|1227.6|1226.6|1226.1|1225.1|114
1633502700000|2021-10-06 06:45:00|1226.5|1225.5|1226.6|1225.6|1226.7|1225.7|1226.1|1225.1|127
1633503000000|2021-10-06 06:50:00|1226.8|1225.8|1227.6|1226.6|1227.8|1226.8|1226.8|1225.8|92
1633503300000|2021-10-06 06:55:00|1227.7|1226.7|1227|1226|1227.9|1226.9|1226.6|1225.6|111
1633503600000|2021-10-06 07:00:00|1226.9|1225.9|1225.2|1224.2|1227|1226|1225.2|1224.2|365
1633503900000|2021-10-06 07:05:00|1225.1|1224.1|1223.8|1222.8|1225.1|1224.1|1223.6|1222.6|465
1633504200000|2021-10-06 07:10:00|1223.9|1222.9|1223.3|1222.3|1223.9|1222.9|1222.8|1221.8|320
1633504500000|2021-10-06 07:15:00|1223.1|1222.1|1223.5|1222.5|1224|1223|1222.8|1221.8|275
1633504800000|2021-10-06 07:20:00|1223.6|1222.6|1223.4|1222.4|1223.8|1222.8|1222.7|1221.7|153
1633505100000|2021-10-06 07:25:00|1223.2|1222.2|1223.9|1222.9|1224.4|1223.4|1222.6|1221.6|142
1633505400000|2021-10-06 07:30:00|1223.8|1222.8|1222.1|1221.1|1223.9|1222.9|1221.8|1220.8|238
1633505700000|2021-10-06 07:35:00|1222|1221|1221.6|1220.6|1222.2|1221.2|1221|1220|376
1633506000000|2021-10-06 07:40:00|1221.5|1220.5|1222.4|1221.4|1222.4|1221.4|1221.4|1220.4|640
1633506300000|2021-10-06 07:45:00|1222.2|1221.2|1222.3|1221.3|1222.5|1221.5|1222|1221|1716
1633506600000|2021-10-06 07:50:00|1222.2|1221.2|1222.9|1221.9|1222.9|1221.9|1222.1|1221.1|778
1633506900000|2021-10-06 07:55:00|1222.8|1221.8|1222.1|1221.1|1222.9|1221.9|1222.1|1221.1|473
1633507200000|2021-10-06 08:00:00|1222|1221|1220.6|1219.6|1222.1|1221.1|1220.6|1219.6|148
1633507500000|2021-10-06 08:05:00|1220.5|1219.5|1219.4|1218.4|1220.9|1219.9|1219.3|1218.3|196
1633507800000|2021-10-06 08:10:00|1219.3|1218.3|1221.3|1220.3|1221.6|1220.6|1219|1218|259
1633508100000|2021-10-06 08:15:00|1221|1220|1219.9|1218.9|1221|1220|1219.8|1218.8|60
1633508400000|2021-10-06 08:20:00|1219.8|1218.8|1220.9|1219.9|1220.9|1219.9|1218.9|1217.9|197
1633508700000|2021-10-06 08:25:00|1220.6|1219.6|1222.3|1221.3|1222.3|1221.3|1219.8|1218.8|320
1633509000000|2021-10-06 08:30:00|1222.4|1221.4|1222.4|1221.4|1222.9|1221.9|1221.9|1220.9|330
1633509300000|2021-10-06 08:35:00|1222.3|1221.3|1221.6|1220.6|1222.8|1221.8|1221.4|1220.4|165
1633509600000|2021-10-06 08:40:00|1221.5|1220.5|1221.9|1220.9|1222.4|1221.4|1221.1|1220.1|82
1633509900000|2021-10-06 08:45:00|1221.5|1220.5|1219.7|1218.7|1221.8|1220.8|1219.5|1218.5|143
1633510200000|2021-10-06 08:50:00|1219.6|1218.6|1219.6|1218.6|1220.5|1219.5|1219.2|1218.2|122
1633510500000|2021-10-06 08:55:00|1219.8|1218.8|1219.5|1218.5|1220|1219|1219.5|1218.5|59
1633510800000|2021-10-06 09:00:00|1219.4|1218.4|1218.7|1217.7|1219.6|1218.6|1218.5|1217.5|136
1633511100000|2021-10-06 09:05:00|1218.5|1217.5|1218.9|1217.9|1219|1218|1218.2|1217.2|226
1633511400000|2021-10-06 09:10:00|1218.5|1217.5|1217.7|1216.7|1218.5|1217.5|1217.4|1216.4|165
1633511700000|2021-10-06 09:15:00|1217.5|1216.5|1216.5|1215.5|1217.6|1216.6|1216.4|1215.4|324
1633512000000|2021-10-06 09:20:00|1216.6|1215.6|1215.7|1214.7|1216.8|1215.8|1215.4|1214.4|194
1633512300000|2021-10-06 09:25:00|1215.9|1214.9|1214.9|1213.9|1215.9|1214.9|1214.8|1213.8|452
1633512600000|2021-10-06 09:30:00|1214.8|1213.8|1216.3|1215.3|1216.3|1215.3|1214.7|1213.7|381
1633512900000|2021-10-06 09:35:00|1216.1|1215.1|1213.8|1212.8|1216.1|1215.1|1213.6|1212.6|765
1633513200000|2021-10-06 09:40:00|1213.6|1212.6|1213.3|1212.3|1214.4|1213.4|1213.1|1212.1|517
1633513500000|2021-10-06 09:45:00|1213.4|1212.4|1214.8|1213.8|1214.9|1213.9|1213.4|1212.4|164
1633513800000|2021-10-06 09:50:00|1214.7|1213.7|1215.4|1214.4|1215.7|1214.7|1214.6|1213.6|257
1633514100000|2021-10-06 09:55:00|1215.3|1214.3|1214.6|1213.6|1215.3|1214.3|1214.2|1213.2|191
1633514400000|2021-10-06 10:00:00|1214.7|1213.7|1213.9|1212.9|1214.8|1213.8|1213.7|1212.7|192
1633514700000|2021-10-06 10:05:00|1214|1213|1214.2|1213.2|1214.3|1213.3|1213.4|1212.4|280
1633515000000|2021-10-06 10:10:00|1214.1|1213.1|1214.4|1213.4|1214.6|1213.6|1213.9|1212.9|212
1633515300000|2021-10-06 10:15:00|1214.2|1213.2|1215.4|1214.4|1215.6|1214.6|1214.2|1213.2|238
1633515600000|2021-10-06 10:20:00|1215.2|1214.2|1214.6|1213.6|1215.3|1214.3|1214|1213|353
1633515900000|2021-10-06 10:25:00|1214.7|1213.7|1215.5|1214.5|1215.5|1214.5|1214.6|1213.6|183
1633516200000|2021-10-06 10:30:00|1215.4|1214.4|1214.1|1213.1|1215.5|1214.5|1213.8|1212.8|400
1633516500000|2021-10-06 10:35:00|1214|1213|1214.8|1213.8|1214.8|1213.8|1213.8|1212.8|146
1633516800000|2021-10-06 10:40:00|1214.9|1213.9|1214.6|1213.6|1215.2|1214.2|1214.4|1213.4|263
1633517100000|2021-10-06 10:45:00|1214.5|1213.5|1213.8|1212.8|1214.5|1213.5|1213.5|1212.5|256
1633517400000|2021-10-06 10:50:00|1213.9|1212.9|1213.7|1212.7|1214|1213|1213.4|1212.4|288
1633517700000|2021-10-06 10:55:00|1213.6|1212.6|1214.9|1213.9|1215.1|1214.1|1213.5|1212.5|246
1633518000000|2021-10-06 11:00:00|1215|1214|1215.2|1214.2|1216.1|1215.1|1214.6|1213.6|242
1633518300000|2021-10-06 11:05:00|1215.1|1214.1|1215.3|1214.3|1215.5|1214.5|1215|1214|73
1633518600000|2021-10-06 11:10:00|1215.2|1214.2|1216.5|1215.5|1216.5|1215.5|1215.1|1214.1|264
1633518900000|2021-10-06 11:15:00|1216.6|1215.6|1216.6|1215.6|1217|1216|1216.4|1215.4|128
1633519200000|2021-10-06 11:20:00|1216.7|1215.7|1216.1|1215.1|1216.7|1215.7|1216.1|1215.1|153
1633519500000|2021-10-06 11:25:00|1216.2|1215.2|1216.4|1215.4|1216.8|1215.8|1216|1215|536
1633519800000|2021-10-06 11:30:00|1216.6|1215.6|1215.6|1214.6|1217.1|1216.1|1215.4|1214.4|71
1633520100000|2021-10-06 11:35:00|1215.8|1214.8|1216.2|1215.2|1216.7|1215.7|1215.8|1214.8|85
1633520400000|2021-10-06 11:40:00|1216|1215|1216|1215|1216.5|1215.5|1215.9|1214.9|75
1633520700000|2021-10-06 11:45:00|1216.1|1215.1|1216|1215|1216.2|1215.2|1215.6|1214.6|56
1633521000000|2021-10-06 11:50:00|1215.9|1214.9|1216.4|1215.4|1216.4|1215.4|1215.8|1214.8|42
1633521300000|2021-10-06 11:55:00|1216.7|1215.7|1217.4|1216.4|1217.7|1216.7|1216.5|1215.5|254
1633521600000|2021-10-06 12:00:00|1217.6|1216.6|1217.6|1216.6|1218.1|1217.1|1217|1216|226
1633521900000|2021-10-06 12:05:00|1217.5|1216.5|1217.6|1216.6|1217.9|1216.9|1217|1216|168
1633522200000|2021-10-06 12:10:00|1217.7|1216.7|1218.3|1217.3|1218.3|1217.3|1217.7|1216.7|129
1633522500000|2021-10-06 12:15:00|1218.2|1217.2|1216.4|1215.4|1218.2|1217.2|1216.4|1215.4|563
1633522800000|2021-10-06 12:20:00|1216.2|1215.2|1218.3|1217.3|1218.6|1217.6|1216.2|1215.2|359
1633523100000|2021-10-06 12:25:00|1218.4|1217.4|1220.1|1219.1|1220.1|1219.1|1218.3|1217.3|858
1633523400000|2021-10-06 12:30:00|1220|1219|1220.6|1219.6|1220.7|1219.7|1220|1219|376
1633523700000|2021-10-06 12:35:00|1220.7|1219.7|1220|1219|1220.8|1219.8|1219.5|1218.5|228
1633524000000|2021-10-06 12:40:00|1220.1|1219.1|1220.7|1219.7|1221.4|1220.4|1220.1|1219.1|222
1633524300000|2021-10-06 12:45:00|1220.8|1219.8|1219.9|1218.9|1221|1220|1219.8|1218.8|290
1633524600000|2021-10-06 12:50:00|1220|1219|1218.5|1217.5|1220.2|1219.2|1218.4|1217.4|264
1633524900000|2021-10-06 12:55:00|1218.6|1217.6|1218.5|1217.5|1219.2|1218.2|1218.2|1217.2|220
1633525200000|2021-10-06 13:00:00|1218.4|1217.4|1219.4|1218.4|1219.6|1218.6|1218.4|1217.4|171
1633525500000|2021-10-06 13:05:00|1219.3|1218.3|1219.3|1218.3|1219.8|1218.8|1218.7|1217.7|243
1633525800000|2021-10-06 13:10:00|1219.2|1218.2|1220.5|1219.5|1220.8|1219.8|1219.2|1218.2|320
1633526100000|2021-10-06 13:15:00|1220.6|1219.6|1220|1219|1221|1220|1219.9|1218.9|396
1633526400000|2021-10-06 13:20:00|1220.1|1219.1|1219.1|1218.1|1220.1|1219.1|1219|1218|394
1633526700000|2021-10-06 13:25:00|1219.2|1218.2|1218.5|1217.5|1219.3|1218.3|1218.1|1217.1|426
1633527000000|2021-10-06 13:30:00|1218.2|1217.7|1221.8|1221.3|1221.9|1221.4|1217.2|1216.7|4942
1633527300000|2021-10-06 13:35:00|1221.9|1221.4|1223.8|1223.3|1224.6|1224.1|1221.9|1221.4|3635
1633527600000|2021-10-06 13:40:00|1223.9|1223.4|1224.2|1223.7|1225.1|1224.6|1223.6|1223.1|2544
1633527900000|2021-10-06 13:45:00|1224.1|1223.6|1221.9|1221.4|1224.3|1223.8|1221.7|1221.2|1443
1633528200000|2021-10-06 13:50:00|1221.8|1221.3|1219.6|1219.1|1222.3|1221.8|1219.2|1218.7|1165
1633528500000|2021-10-06 13:55:00|1219.5|1219|1219.3|1218.8|1219.7|1219.2|1218.5|1218|1381
1633528800000|2021-10-06 14:00:00|1219.2|1218.7|1217.5|1217|1219.3|1218.8|1216.7|1216.2|1792
1633529100000|2021-10-06 14:05:00|1217.4|1216.9|1218.6|1218.1|1219.1|1218.6|1216.9|1216.4|1408
1633529400000|2021-10-06 14:10:00|1218.5|1218|1221.5|1221|1221.6|1221.1|1217.4|1216.9|1129
1633529700000|2021-10-06 14:15:00|1221.6|1221.1|1221.1|1220.6|1221.6|1221.1|1219.9|1219.4|1050
1633530000000|2021-10-06 14:20:00|1221|1220.5|1225.2|1224.7|1225.4|1224.9|1221|1220.5|1108
1633530300000|2021-10-06 14:25:00|1225.1|1224.6|1224.2|1223.7|1225.5|1225|1224|1223.5|1091
1633530600000|2021-10-06 14:30:00|1224.4|1223.9|1225.1|1224.6|1225.9|1225.4|1224.2|1223.7|1114
1633530900000|2021-10-06 14:35:00|1225.2|1224.7|1224.7|1224.2|1225.3|1224.8|1223.6|1223.1|1022
1633531200000|2021-10-06 14:40:00|1224.6|1224.1|1223.5|1223|1224.6|1224.1|1223.4|1222.9|1117
1633531500000|2021-10-06 14:45:00|1223.6|1223.1|1224.9|1224.4|1224.9|1224.4|1222.9|1222.4|963
1633531800000|2021-10-06 14:50:00|1225|1224.5|1225.6|1225.1|1225.6|1225.1|1224.2|1223.7|1173
1633532100000|2021-10-06 14:55:00|1225.5|1225|1225.2|1224.7|1225.5|1225|1224.1|1223.6|731
1633532400000|2021-10-06 15:00:00|1225.3|1224.8|1225.5|1225|1226.4|1225.9|1224.7|1224.2|1110
1633532700000|2021-10-06 15:05:00|1225.4|1224.9|1225|1224.5|1225.6|1225.1|1224.5|1224|883
1633533000000|2021-10-06 15:10:00|1225.1|1224.6|1225.3|1224.8|1225.4|1224.9|1224|1223.5|1055
1633533300000|2021-10-06 15:15:00|1225.1|1224.6|1223.9|1223.4|1225.1|1224.6|1223.7|1223.2|647
1633533600000|2021-10-06 15:20:00|1224|1223.5|1221.9|1221.4|1224.1|1223.6|1221.6|1221.1|818
1633533900000|2021-10-06 15:25:00|1221.7|1221.2|1222.2|1221.7|1223.1|1222.6|1221.7|1221.2|980
1633534200000|2021-10-06 15:30:00|1222.1|1221.6|1222|1221.5|1223.3|1222.8|1221.4|1220.9|1252
1633534500000|2021-10-06 15:35:00|1222.1|1221.6|1223.6|1223.1|1223.6|1223.1|1221.6|1221.1|802
1633534800000|2021-10-06 15:40:00|1223.7|1223.2|1223.2|1222.7|1223.8|1223.3|1222.6|1222.1|693
1633535100000|2021-10-06 15:45:00|1223.3|1222.8|1223.5|1223|1223.9|1223.4|1222.8|1222.3|824
1633535400000|2021-10-06 15:50:00|1223.6|1223.1|1225.5|1225|1225.6|1225.1|1223.6|1223.1|1197
1633535700000|2021-10-06 15:55:00|1225.6|1225.1|1226.3|1225.8|1226.5|1226|1225.5|1225|418
1633536000000|2021-10-06 16:00:00|1226.2|1225.7|1225.2|1224.7|1226.7|1226.2|1225|1224.5|1133
1633536300000|2021-10-06 16:05:00|1225.1|1224.6|1223.4|1222.9|1225.3|1224.8|1222.9|1222.4|3990
1633536600000|2021-10-06 16:10:00|1223.5|1223|1222.8|1222.3|1223.6|1223.1|1222.8|1222.3|2165
1633536900000|2021-10-06 16:15:00|1222.7|1222.2|1222.4|1221.9|1223.3|1222.8|1222.1|1221.6|4188
1633537200000|2021-10-06 16:20:00|1222.3|1221.8|1221.7|1221.2|1222.3|1221.8|1221|1220.5|4411
1633537500000|2021-10-06 16:25:00|1221.8|1221.3|1220.8|1220.3|1222.2|1221.7|1220|1219.5|2178
1633537800000|2021-10-06 16:30:00|1220.7|1220.2|1220.9|1220.4|1220.9|1220.4|1220.2|1219.7|1804
1633538100000|2021-10-06 16:35:00|1221|1220.5|1219.5|1219|1221|1220.5|1219|1218.5|3105
1633538400000|2021-10-06 16:40:00|1219.6|1219.1|1221|1220.5|1221.3|1220.8|1219.6|1219.1|1394
1633538700000|2021-10-06 16:45:00|1221.1|1220.6|1220.8|1220.3|1221.4|1220.9|1220.3|1219.8|444
1633539000000|2021-10-06 16:50:00|1220.9|1220.4|1221.1|1220.6|1221.4|1220.9|1220.6|1220.1|430
1633539300000|2021-10-06 16:55:00|1221|1220.5|1221.3|1220.8|1222.1|1221.6|1221|1220.5|413
1633539600000|2021-10-06 17:00:00|1221.4|1220.9|1221.5|1221|1222.2|1221.7|1221|1220.5|366
1633539900000|2021-10-06 17:05:00|1221.4|1220.9|1221.2|1220.7|1221.4|1220.9|1220|1219.5|485
1633540200000|2021-10-06 17:10:00|1221.1|1220.6|1222.2|1221.7|1222.2|1221.7|1220.6|1220.1|397
1633540500000|2021-10-06 17:15:00|1222|1221.5|1222.8|1222.3|1222.8|1222.3|1221.9|1221.4|316
1633540800000|2021-10-06 17:20:00|1222.7|1222.2|1222.9|1222.4|1223.5|1223|1222.3|1221.8|687
1633541100000|2021-10-06 17:25:00|1223|1222.5|1223.7|1223.2|1223.8|1223.3|1222.8|1222.3|278
1633541400000|2021-10-06 17:30:00|1223.8|1223.3|1225.7|1225.2|1225.7|1225.2|1223.8|1223.3|534
1633541700000|2021-10-06 17:35:00|1225.8|1225.3|1226.3|1225.8|1226.5|1226|1225.4|1224.9|432
1633542000000|2021-10-06 17:40:00|1226.4|1225.9|1226.9|1226.4|1226.9|1226.4|1226.1|1225.6|382
1633542300000|2021-10-06 17:45:00|1227|1226.5|1227|1226.5|1227.4|1226.9|1226.7|1226.2|1867
1633542600000|2021-10-06 17:50:00|1226.9|1226.4|1225.4|1224.9|1226.9|1226.4|1225.4|1224.9|457
1633542900000|2021-10-06 17:55:00|1225.5|1225|1227.1|1226.6|1227.1|1226.6|1225.5|1225|330
1633543200000|2021-10-06 18:00:00|1227.2|1226.7|1227.4|1226.9|1227.9|1227.4|1226|1225.5|1864
1633543500000|2021-10-06 18:05:00|1227.3|1226.8|1228.5|1228|1228.5|1228|1227.1|1226.6|348
1633543800000|2021-10-06 18:10:00|1228.6|1228.1|1228.9|1228.4|1229.5|1229|1228.1|1227.6|577
1633544100000|2021-10-06 18:15:00|1228.8|1228.3|1229.2|1228.7|1229.3|1228.8|1228.6|1228.1|290
1633544400000|2021-10-06 18:20:00|1229.3|1228.8|1228.9|1228.4|1229.6|1229.1|1228.7|1228.2|304
1633544700000|2021-10-06 18:25:00|1229|1228.5|1229.7|1229.2|1229.8|1229.3|1229|1228.5|278
1633545000000|2021-10-06 18:30:00|1229.6|1229.1|1229.8|1229.3|1230|1229.5|1229.3|1228.8|421
1633545300000|2021-10-06 18:35:00|1229.9|1229.4|1230.2|1229.7|1230.2|1229.7|1229.4|1228.9|358
1633545600000|2021-10-06 18:40:00|1230.1|1229.6|1230.7|1230.2|1230.9|1230.4|1230|1229.5|517
1633545900000|2021-10-06 18:45:00|1230.8|1230.3|1230.4|1229.9|1231.3|1230.8|1230.4|1229.9|534
1633546200000|2021-10-06 18:50:00|1230.5|1230|1230.4|1229.9|1230.7|1230.2|1229.5|1229|1651
1633546500000|2021-10-06 18:55:00|1230.3|1229.8|1229.3|1228.8|1230.6|1230.1|1229.2|1228.7|959
1633546800000|2021-10-06 19:00:00|1229.2|1228.7|1229.5|1229|1229.9|1229.4|1229.2|1228.7|598
1633547100000|2021-10-06 19:05:00|1229.4|1228.9|1229.9|1229.4|1230.4|1229.9|1229.4|1228.9|623
1633547400000|2021-10-06 19:10:00|1230|1229.5|1229.7|1229.2|1230.6|1230.1|1229.4|1228.9|494
1633547700000|2021-10-06 19:15:00|1229.8|1229.3|1229.6|1229.1|1230.5|1230|1229.5|1229|319
1633548000000|2021-10-06 19:20:00|1229.5|1229|1229.6|1229.1|1229.9|1229.4|1229.1|1228.6|262
1633548300000|2021-10-06 19:25:00|1229.7|1229.2|1230|1229.5|1230.2|1229.7|1229.4|1228.9|259
1633548600000|2021-10-06 19:30:00|1229.9|1229.4|1229.7|1229.2|1230.4|1229.9|1229.5|1229|277
1633548900000|2021-10-06 19:35:00|1229.8|1229.3|1229.6|1229.1|1229.9|1229.4|1229.2|1228.7|403
1633549200000|2021-10-06 19:40:00|1229.7|1229.2|1230.1|1229.6|1230.1|1229.6|1229.4|1228.9|294
1633549500000|2021-10-06 19:45:00|1230|1229.5|1230.7|1230.2|1231.1|1230.6|1229.6|1229.1|461
1633549800000|2021-10-06 19:50:00|1230.9|1230.4|1231.3|1230.8|1231.5|1231|1230.8|1230.3|1026
1633550100000|2021-10-06 19:55:00|1231.2|1230.7|1230.7|1230.2|1231.6|1231.1|1230.5|1230|8601
1633550400000|2021-10-06 20:00:00|1230.8|1229.7|1230.3|1229.3|1231.1|1230.1|1230.3|1229.3|789
1633550700000|2021-10-06 20:05:00|1230.4|1229.4|1230.5|1229.5|1231|1230|1230.3|1229.3|155
1633551000000|2021-10-06 20:10:00|1230.7|1229.7|1230.4|1229.4|1230.7|1229.7|1230.2|1229.2|204
1633551300000|2021-10-06 20:15:00|1230.5|1229.5|1230.3|1229.3|1230.5|1229.5|1230.3|1229.3|77
1633551600000|2021-10-06 20:20:00|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|8
1633551900000|2021-10-06 20:25:00|1230.3|1229.3|1230.4|1229.4|1230.4|1229.4|1230.3|1229.3|10
1633552200000|2021-10-06 20:30:00|1230.3|1229.3|1230.2|1229.2|1230.4|1229.4|1230.1|1229.1|66
1633552500000|2021-10-06 20:35:00|||||||||1
1633552800000|2021-10-06 20:40:00|1230.6|1229.6|1230.4|1229.4|1230.7|1229.7|1230.4|1229.4|5
1633553100000|2021-10-06 20:45:00|1230.8|1229.8|1230|1229|1230.8|1229.8|1229.9|1228.9|152
1633553400000|2021-10-06 20:50:00|1230.3|1229.3|1230.3|1229.3|1230.7|1229.7|1230.3|1229.3|35
1633553700000|2021-10-06 20:55:00|1230.8|1229.8|1230.8|1229.8|1230.9|1229.9|1230.7|1229.7|12
1633554000000|2021-10-06 21:00:00|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|2
1633554300000|2021-10-06 21:05:00|||||||||1
1633557600000|2021-10-06 22:00:00|1231.6|1229.6|1232.1|1230.1|1232.4|1230.4|1231.5|1229.5|0
1633557900000|2021-10-06 22:05:00|1232.2|1230.2|1232.1|1230.1|1232.2|1230.2|1231.9|1229.9|0
1633558200000|2021-10-06 22:10:00|1232.2|1230.2|1232|1230|1232.2|1230.2|1231.9|1229.9|0
1633558500000|2021-10-06 22:15:00|1232.1|1230.1|1233.3|1231.3|1233.4|1231.4|1232|1230|0
1633558800000|2021-10-06 22:20:00|1233.4|1231.4|1232.9|1230.9|1233.6|1231.6|1232.9|1230.9|0
1633559100000|2021-10-06 22:25:00|1233|1231|1233.1|1231.1|1233.3|1231.3|1232.9|1230.9|0
1633559400000|2021-10-06 22:30:00|1233.2|1231.2|1233.8|1231.8|1233.9|1231.9|1233|1231|0
1633559700000|2021-10-06 22:35:00|1233.7|1231.7|1234|1232|1234|1232|1233.7|1231.7|0
1633560000000|2021-10-06 22:40:00|1233.9|1231.9|1233.8|1231.8|1234|1232|1233.7|1231.7|0
1633560300000|2021-10-06 22:45:00|1233.9|1231.9|1233.8|1231.8|1233.9|1231.9|1233.6|1231.6|0
1633560600000|2021-10-06 22:50:00|1233.9|1231.9|1234.5|1232.5|1234.5|1232.5|1233.8|1231.8|0
1633560900000|2021-10-06 22:55:00|1234.4|1232.4|1234.4|1232.4|1234.5|1232.5|1234.1|1232.1|0
1633561200000|2021-10-06 23:00:00|1234.5|1232.5|1235.8|1233.8|1235.8|1233.8|1234.5|1232.5|0
1633561500000|2021-10-06 23:05:00|1235.7|1233.7|1235.8|1233.8|1236.3|1234.3|1235.6|1233.6|0
1633561800000|2021-10-06 23:10:00|1235.7|1233.7|1235.2|1233.2|1235.7|1233.7|1235|1233|0
1633562100000|2021-10-06 23:15:00|1235.3|1233.3|1234.7|1232.7|1235.3|1233.3|1234.6|1232.6|0
1633562400000|2021-10-06 23:20:00|1234.6|1232.6|1235|1233|1235|1233|1234.6|1232.6|0
1633562700000|2021-10-06 23:25:00|1234.9|1232.9|1234.8|1232.8|1234.9|1232.9|1234.7|1232.7|0
1633563000000|2021-10-06 23:30:00|1234.7|1232.7|1234.2|1232.2|1234.9|1232.9|1233.9|1231.9|0
1633563300000|2021-10-06 23:35:00|1234.3|1232.3|1234|1232|1234.5|1232.5|1233.9|1231.9|0
1633563600000|2021-10-06 23:40:00|1233.9|1231.9|1234.1|1232.1|1234.2|1232.2|1233.7|1231.7|0
1633563900000|2021-10-06 23:45:00|1234|1232|1234.4|1232.4|1234.9|1232.9|1234|1232|0
1633564200000|2021-10-06 23:50:00|1234.5|1232.5|1234.5|1232.5|1234.6|1232.6|1234|1232|0
1633564500000|2021-10-06 23:55:00|1234.6|1232.6|1234.7|1232.7|1234.7|1232.7|1234.1|1232.1|0
1633564800000|2021-10-07 00:00:00|1234.6|1232.6|1232.8|1231.8|1234.8|1233.1|1232.5|1231.5|31
1633565100000|2021-10-07 00:05:00|1232.2|1231.2|1233.5|1232.5|1233.5|1232.5|1232.2|1231.2|9
1633565400000|2021-10-07 00:10:00|1232.6|1231.6|1232.5|1231.5|1232.6|1231.6|1232.5|1231.5|4
1633566000000|2021-10-07 00:20:00|1231.7|1230.7|1231.3|1230.3|1231.7|1230.7|1231.3|1230.3|22
1633566300000|2021-10-07 00:25:00|1232.5|1231.5|1233.4|1232.4|1233.4|1232.4|1232.5|1231.5|2
1633566900000|2021-10-07 00:35:00|1234.4|1233.4|1235.8|1234.8|1236.1|1235.1|1234.4|1233.4|26
1633567500000|2021-10-07 00:45:00|1235.7|1234.7|1237.9|1236.9|1238.3|1237.3|1235.7|1234.7|52
1633567800000|2021-10-07 00:50:00|1238.4|1237.4|1237.3|1236.3|1238.4|1237.4|1237.3|1236.3|4
1633568100000|2021-10-07 00:55:00|1238|1237|1237.1|1236.1|1238|1237|1237.1|1236.1|8
1633568400000|2021-10-07 01:00:00|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|5
1633568700000|2021-10-07 01:05:00|1236.5|1235.5|1236.9|1235.9|1237.9|1236.9|1236.1|1235.1|25
1633569000000|2021-10-07 01:10:00|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|3
1633569300000|2021-10-07 01:15:00|1237.4|1236.4|1239.1|1238.1|1240|1239|1237.4|1236.4|36
1633569600000|2021-10-07 01:20:00|1237.3|1236.3|1237.5|1236.5|1237.5|1236.5|1237.3|1236.3|4
1633569900000|2021-10-07 01:25:00|1237.4|1236.4|1238.9|1237.9|1238.9|1237.9|1237.2|1236.2|7
1633570200000|2021-10-07 01:30:00|1238.3|1237.3|1241.4|1240.4|1242.7|1241.7|1238.3|1237.3|166
1633570500000|2021-10-07 01:35:00|1242.1|1241.1|1243.1|1242.1|1243.8|1242.8|1242.1|1241.1|15
1633570800000|2021-10-07 01:40:00|1243.2|1242.2|1243.9|1242.9|1245.1|1244.1|1243.2|1242.2|56
1633571100000|2021-10-07 01:45:00|1244.4|1243.4|1243.4|1242.4|1244.9|1243.9|1243|1242|17
1633571400000|2021-10-07 01:50:00|1244.8|1243.8|1244.9|1243.9|1244.9|1243.9|1244.8|1243.8|3
1633571700000|2021-10-07 01:55:00|1245.6|1244.6|1244.3|1243.3|1246|1245|1244.3|1243.3|13
1633572000000|2021-10-07 02:00:00|1244.4|1243.4|1243.3|1242.3|1245.3|1244.3|1243.3|1242.3|8
1633572300000|2021-10-07 02:05:00|1243.7|1242.7|1243.9|1242.9|1244|1243|1243.2|1242.2|10
1633572600000|2021-10-07 02:10:00|1245.6|1244.6|1245.3|1244.3|1245.6|1244.6|1244.9|1243.9|13
1633572900000|2021-10-07 02:15:00|1245.5|1244.5|1244|1243|1245.5|1244.5|1244|1243|10
1633573200000|2021-10-07 02:20:00|1244.2|1243.2|1245.1|1244.1|1245.1|1244.1|1244.2|1243.2|12
1633573500000|2021-10-07 02:25:00|1244.9|1243.9|1244.1|1243.1|1244.9|1243.9|1243.8|1242.8|28
1633573800000|2021-10-07 02:30:00|1243.6|1242.6|1244.5|1243.5|1244.9|1243.9|1243.6|1242.6|20
1633574100000|2021-10-07 02:35:00|1244.6|1243.6|1244.8|1243.8|1244.8|1243.8|1243.9|1242.9|32
1633574400000|2021-10-07 02:40:00|1245|1244|1245.3|1244.3|1245.6|1244.6|1244.5|1243.5|53
1633574700000|2021-10-07 02:45:00|1245.5|1244.5|1246.6|1245.6|1247|1246|1245.5|1244.5|82
1633575000000|2021-10-07 02:50:00|1246.7|1245.7|1246.7|1245.7|1247.4|1246.4|1246.4|1245.4|137
1633575300000|2021-10-07 02:55:00|1246.9|1245.9|1248.1|1247.1|1248.5|1247.5|1246.6|1245.6|212
1633575600000|2021-10-07 03:00:00|1248.2|1247.2|1247.6|1246.6|1248.2|1247.2|1247.6|1246.6|23
1633575900000|2021-10-07 03:05:00|1247.4|1246.4|1248.2|1247.2|1248.2|1247.2|1247.4|1246.4|7
1633576200000|2021-10-07 03:10:00|1247.9|1246.9|1246|1245|1247.9|1246.9|1245.8|1244.8|26
1633576500000|2021-10-07 03:15:00|1246.1|1245.1|1245.8|1244.8|1246.3|1245.3|1245.6|1244.6|38
1633576800000|2021-10-07 03:20:00|1245.5|1244.5|1245.1|1244.1|1245.8|1244.8|1244.9|1243.9|47
1633577100000|2021-10-07 03:25:00|1245|1244|1245|1244|1245.5|1244.5|1244.9|1243.9|41
1633577400000|2021-10-07 03:30:00|1245.1|1244.1|1245.8|1244.8|1245.8|1244.8|1244.9|1243.9|30
1633577700000|2021-10-07 03:35:00|1245.4|1244.4|1245.7|1244.7|1245.9|1244.9|1244.9|1243.9|16
1633578000000|2021-10-07 03:40:00|1245.5|1244.5|1244.7|1243.7|1245.5|1244.5|1244.7|1243.7|17
1633578300000|2021-10-07 03:45:00|1244.4|1243.4|1244.9|1243.9|1244.9|1243.9|1244.4|1243.4|34
1633578600000|2021-10-07 03:50:00|1244.7|1243.7|1244.9|1243.9|1245.2|1244.2|1244.6|1243.6|47
1633578900000|2021-10-07 03:55:00|1245|1244|1245.3|1244.3|1245.4|1244.4|1244.9|1243.9|19
1633579200000|2021-10-07 04:00:00|1245.4|1244.4|1245.8|1244.8|1245.8|1244.8|1245.3|1244.3|11
1633579500000|2021-10-07 04:05:00|1246.1|1245.1|1246|1245|1246.1|1245.1|1246|1245|7
1633579800000|2021-10-07 04:10:00|1245.9|1244.9|1245.4|1244.4|1245.9|1244.9|1245.4|1244.4|2
1633580400000|2021-10-07 04:20:00|1246|1245|1245.9|1244.9|1246|1245|1245.9|1244.9|2
1633581000000|2021-10-07 04:30:00|1245.4|1244.4|1245.4|1244.4|1245.4|1244.4|1245.4|1244.4|1
1633581300000|2021-10-07 04:35:00|1245.1|1244.1|1244.8|1243.8|1245.1|1244.1|1244.7|1243.7|104
1633581600000|2021-10-07 04:40:00|1244.9|1243.9|1244.5|1243.5|1244.9|1243.9|1244.4|1243.4|32
1633581900000|2021-10-07 04:45:00|1244.3|1243.3|1243.8|1242.8|1244.5|1243.5|1243.8|1242.8|61
1633582200000|2021-10-07 04:50:00|1244|1243|1243.8|1242.8|1244.1|1243.1|1243.8|1242.8|15
1633582500000|2021-10-07 04:55:00|1243.9|1242.9|1243.8|1242.8|1244.2|1243.2|1243.8|1242.8|4
1633582800000|2021-10-07 05:00:00|1244.1|1243.1|1244.5|1243.5|1245|1244|1243.1|1242.1|96
1633583100000|2021-10-07 05:05:00|1245.1|1244.1|1243.5|1242.5|1245.2|1244.2|1243.4|1242.4|46
1633583400000|2021-10-07 05:10:00|1243.3|1242.3|1244.1|1243.1|1244.1|1243.1|1242.9|1241.9|44
1633583700000|2021-10-07 05:15:00|1243.8|1242.8|1244.1|1243.1|1244.5|1243.5|1243.7|1242.7|29
1633584000000|2021-10-07 05:20:00|1244.3|1243.3|1244.5|1243.5|1244.5|1243.5|1244|1243|122
1633584300000|2021-10-07 05:25:00|1244.4|1243.4|1245.5|1244.5|1245.6|1244.6|1244|1243|58
1633584600000|2021-10-07 05:30:00|1245.4|1244.4|1244.6|1243.6|1245.5|1244.5|1244.4|1243.4|83
1633584900000|2021-10-07 05:35:00|1244.7|1243.7|1244.3|1243.3|1245.3|1244.3|1244.3|1243.3|51
1633585200000|2021-10-07 05:40:00|1244|1243|1243.4|1242.4|1244|1243|1243|1242|139
1633585500000|2021-10-07 05:45:00|1243.5|1242.5|1243.3|1242.3|1243.6|1242.6|1243.1|1242.1|100
1633585800000|2021-10-07 05:50:00|1243.1|1242.1|1241.9|1240.9|1243.6|1242.6|1241.9|1240.9|82
1633586100000|2021-10-07 05:55:00|1242|1241|1243.6|1242.6|1243.6|1242.6|1242|1241|43
1633586400000|2021-10-07 06:00:00|1243.3|1242.3|1245.9|1244.9|1245.9|1244.9|1243.3|1242.3|50
1633586700000|2021-10-07 06:05:00|1245.7|1244.7|1247.4|1246.4|1248|1247|1245.7|1244.7|68
1633587000000|2021-10-07 06:10:00|1247.8|1246.8|1247.3|1246.3|1247.8|1246.8|1247.2|1246.2|17
1633587300000|2021-10-07 06:15:00|1247.7|1246.7|1247.5|1246.5|1247.7|1246.7|1247.3|1246.3|15
1633587600000|2021-10-07 06:20:00|1247.7|1246.7|1248.2|1247.2|1248.4|1247.4|1247.7|1246.7|24
1633587900000|2021-10-07 06:25:00|1248.4|1247.4|1248|1247|1248.4|1247.4|1247.4|1246.4|94
1633588200000|2021-10-07 06:30:00|1248.1|1247.1|1248.6|1247.6|1249.2|1248.2|1248|1247|73
1633588500000|2021-10-07 06:35:00|1249.5|1248.5|1249.5|1248.5|1250|1249|1249.5|1248.5|95
1633588800000|2021-10-07 06:40:00|1249.7|1248.7|1249|1248|1249.7|1248.7|1249|1248|23
1633589100000|2021-10-07 06:45:00|1248.9|1247.9|1249.1|1248.1|1249.3|1248.3|1248.9|1247.9|225
1633589400000|2021-10-07 06:50:00|1249.2|1248.2|1249.1|1248.1|1249.9|1248.9|1249|1248|409
1633589700000|2021-10-07 06:55:00|1249|1248|1249.5|1248.5|1249.7|1248.7|1248.5|1247.5|118
1633590000000|2021-10-07 07:00:00|1249.6|1248.6|1250.3|1249.3|1250.9|1249.9|1249.1|1248.1|514
1633590300000|2021-10-07 07:05:00|1250.2|1249.2|1249.3|1248.3|1250.2|1249.2|1249.1|1248.1|201
1633590600000|2021-10-07 07:10:00|1249.4|1248.4|1249.1|1248.1|1250.1|1249.1|1248.8|1247.8|153
1633590900000|2021-10-07 07:15:00|1249.2|1248.2|1247.5|1246.5|1249.8|1248.8|1247.4|1246.4|368
1633591200000|2021-10-07 07:20:00|1247.4|1246.4|1248.8|1247.8|1249.1|1248.1|1247.4|1246.4|119
1633591500000|2021-10-07 07:25:00|1248.7|1247.7|1248.2|1247.2|1248.7|1247.7|1247.9|1246.9|97
1633591800000|2021-10-07 07:30:00|1248.3|1247.3|1248.7|1247.7|1249.4|1248.4|1248.3|1247.3|151
1633592100000|2021-10-07 07:35:00|1248.8|1247.8|1249.7|1248.7|1250|1249|1248.8|1247.8|220
1633592400000|2021-10-07 07:40:00|1249.8|1248.8|1250|1249|1250.2|1249.2|1249.2|1248.2|801
1633592700000|2021-10-07 07:45:00|1250.1|1249.1|1250.9|1249.9|1250.9|1249.9|1250.1|1249.1|308
1633593000000|2021-10-07 07:50:00|1250.8|1249.8|1250.4|1249.4|1251.2|1250.2|1250.3|1249.3|158
1633593300000|2021-10-07 07:55:00|1250.5|1249.5|1250.3|1249.3|1250.8|1249.8|1249.9|1248.9|130
1633593600000|2021-10-07 08:00:00|1250.5|1249.5|1250.1|1249.1|1250.5|1249.5|1249.7|1248.7|140
1633593900000|2021-10-07 08:05:00|1249.9|1248.9|1249.8|1248.8|1250.7|1249.7|1249.8|1248.8|154
1633594200000|2021-10-07 08:10:00|1249.9|1248.9|1249.1|1248.1|1249.9|1248.9|1248.9|1247.9|116
1633594500000|2021-10-07 08:15:00|1249|1248|1247.7|1246.7|1249.4|1248.4|1247.6|1246.6|260
1633594800000|2021-10-07 08:20:00|1247.9|1246.9|1247.5|1246.5|1248.2|1247.2|1247.2|1246.2|277
1633595100000|2021-10-07 08:25:00|1247.7|1246.7|1248.3|1247.3|1248.9|1247.9|1247.7|1246.7|174
1633595400000|2021-10-07 08:30:00|1248.1|1247.1|1249.2|1248.2|1249.3|1248.3|1248.1|1247.1|150
1633595700000|2021-10-07 08:35:00|1249.4|1248.4|1250.2|1249.2|1250.6|1249.6|1249.3|1248.3|555
1633596000000|2021-10-07 08:40:00|1250.1|1249.1|1250.2|1249.2|1250.5|1249.5|1250.1|1249.1|386
1633596300000|2021-10-07 08:45:00|1250.3|1249.3|1250.4|1249.4|1250.4|1249.4|1249.8|1248.8|323
1633596600000|2021-10-07 08:50:00|1250.5|1249.5|1250.5|1249.5|1250.7|1249.7|1250.3|1249.3|162
1633596900000|2021-10-07 08:55:00|1250.6|1249.6|1250.3|1249.3|1250.7|1249.7|1250.1|1249.1|272
1633597200000|2021-10-07 09:00:00|1250.2|1249.2|1249.9|1248.9|1250.5|1249.5|1249.9|1248.9|474
1633597500000|2021-10-07 09:05:00|1249.8|1248.8|1249.9|1248.9|1250.1|1249.1|1249.7|1248.7|52
1633597800000|2021-10-07 09:10:00|1249.8|1248.8|1249.2|1248.2|1249.9|1248.9|1249.2|1248.2|51
1633598100000|2021-10-07 09:15:00|1249.1|1248.1|1248.8|1247.8|1249.3|1248.3|1248.6|1247.6|81
1633598400000|2021-10-07 09:20:00|1248.7|1247.7|1248.8|1247.8|1249.2|1248.2|1248.6|1247.6|60
1633598700000|2021-10-07 09:25:00|1248.6|1247.6|1248.5|1247.5|1248.9|1247.9|1248.4|1247.4|50
1633599000000|2021-10-07 09:30:00|1248.4|1247.4|1248.8|1247.8|1248.8|1247.8|1248.2|1247.2|46
1633599300000|2021-10-07 09:35:00|1249.1|1248.1|1248.7|1247.7|1249.2|1248.2|1248.6|1247.6|48
1633599600000|2021-10-07 09:40:00|1248.4|1247.4|1248.3|1247.3|1248.5|1247.5|1248|1247|30
1633599900000|2021-10-07 09:45:00|1248.4|1247.4|1248.9|1247.9|1249.1|1248.1|1248.4|1247.4|18
1633600200000|2021-10-07 09:50:00|1249|1248|1249.2|1248.2|1249.2|1248.2|1248.8|1247.8|87
1633600500000|2021-10-07 09:55:00|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1248.9|1247.9|17
1633600800000|2021-10-07 10:00:00|1249.2|1248.2|1250.3|1249.3|1250.5|1249.5|1249.2|1248.2|54
1633601100000|2021-10-07 10:05:00|1250.4|1249.4|1250|1249|1250.4|1249.4|1250|1249|79
1633601400000|2021-10-07 10:10:00|1250.1|1249.1|1250.1|1249.1|1250.3|1249.3|1249.8|1248.8|196
1633601700000|2021-10-07 10:15:00|1250.2|1249.2|1250.3|1249.3|1250.3|1249.3|1249.4|1248.4|181
1633602000000|2021-10-07 10:20:00|1250.4|1249.4|1250.2|1249.2|1250.8|1249.8|1250.2|1249.2|325
1633602300000|2021-10-07 10:25:00|1250.1|1249.1|1249.6|1248.6|1250.1|1249.1|1249.6|1248.6|56
1633602600000|2021-10-07 10:30:00|1249.5|1248.5|1249.9|1248.9|1250.1|1249.1|1249.4|1248.4|96
1633602900000|2021-10-07 10:35:00|1250|1249|1249.9|1248.9|1250.3|1249.3|1249.8|1248.8|68
1633603200000|2021-10-07 10:40:00|1249.8|1248.8|1249.7|1248.7|1249.9|1248.9|1249.6|1248.6|51
1633603500000|2021-10-07 10:45:00|1249.8|1248.8|1250|1249|1250.1|1249.1|1249.8|1248.8|27
1633603800000|2021-10-07 10:50:00|1249.9|1248.9|1250.6|1249.6|1250.6|1249.6|1249.9|1248.9|57
1633604100000|2021-10-07 10:55:00|1250.5|1249.5|1251.5|1250.5|1251.6|1250.6|1250.5|1249.5|123
1633604400000|2021-10-07 11:00:00|1251.6|1250.6|1251|1250|1251.6|1250.6|1250.8|1249.8|322
1633604700000|2021-10-07 11:05:00|1250.9|1249.9|1251.3|1250.3|1251.4|1250.4|1250.9|1249.9|158
1633605000000|2021-10-07 11:10:00|1251.4|1250.4|1252.3|1251.3|1252.3|1251.3|1251.3|1250.3|199
1633605300000|2021-10-07 11:15:00|1252.4|1251.4|1252.4|1251.4|1252.7|1251.7|1252.3|1251.3|73
1633605600000|2021-10-07 11:20:00|1252.5|1251.5|1253.7|1252.7|1253.7|1252.7|1252.5|1251.5|135
1633605900000|2021-10-07 11:25:00|1253.5|1252.5|1253.5|1252.5|1253.8|1252.8|1253.3|1252.3|250
1633606200000|2021-10-07 11:30:00|1253.6|1252.6|1252.9|1251.9|1253.6|1252.6|1252.8|1251.8|136
1633606500000|2021-10-07 11:35:00|1252.8|1251.8|1253.9|1252.9|1254.2|1253.2|1252.8|1251.8|130
1633606800000|2021-10-07 11:40:00|1253.8|1252.8|1253.9|1252.9|1253.9|1252.9|1253.5|1252.5|145
1633607100000|2021-10-07 11:45:00|1254|1253|1253.9|1252.9|1254.1|1253.1|1253.8|1252.8|97
1633607400000|2021-10-07 11:50:00|1254|1253|1253.2|1252.2|1254|1253|1253.1|1252.1|171
1633607700000|2021-10-07 11:55:00|1253.1|1252.1|1252.8|1251.8|1253.2|1252.2|1252.6|1251.6|121
1633608000000|2021-10-07 12:00:00|1252.7|1251.7|1252.4|1251.4|1253|1252|1252.4|1251.4|221
1633608300000|2021-10-07 12:05:00|1252.5|1251.5|1252.1|1251.1|1252.6|1251.6|1252|1251|186
1633608600000|2021-10-07 12:10:00|1252|1251|1251.9|1250.9|1252|1251|1251.3|1250.3|217
1633608900000|2021-10-07 12:15:00|1252|1251|1251.9|1250.9|1252.6|1251.6|1251.9|1250.9|247
1633609200000|2021-10-07 12:20:00|1251.8|1250.8|1251.7|1250.7|1251.9|1250.9|1251.5|1250.5|33
1633609500000|2021-10-07 12:25:00|1251.8|1250.8|1251.5|1250.5|1252.3|1251.3|1251.5|1250.5|177
1633609800000|2021-10-07 12:30:00|1251.1|1250.1|1249.8|1248.8|1251.2|1250.2|1249.4|1248.4|603
1633610100000|2021-10-07 12:35:00|1249.7|1248.7|1250.5|1249.5|1250.8|1249.8|1249.7|1248.7|66
1633610400000|2021-10-07 12:40:00|1250.3|1249.3|1251|1250|1251.4|1250.4|1250.3|1249.3|227
1633610700000|2021-10-07 12:45:00|1251.2|1250.2|1250.6|1249.6|1251.3|1250.3|1250.6|1249.6|87
1633611000000|2021-10-07 12:50:00|1250.5|1249.5|1250.7|1249.7|1250.8|1249.8|1250.4|1249.4|61
1633611300000|2021-10-07 12:55:00|1250.5|1249.5|1249.9|1248.9|1250.7|1249.7|1249.9|1248.9|79
1633611600000|2021-10-07 13:00:00|1250|1249|1248.8|1247.8|1250.1|1249.1|1248.5|1247.5|310
1633611900000|2021-10-07 13:05:00|1248.7|1247.7|1249.1|1248.1|1249.1|1248.1|1248.4|1247.4|145
1633612200000|2021-10-07 13:10:00|1249|1248|1248.6|1247.6|1249|1248|1248.4|1247.4|103
1633612500000|2021-10-07 13:15:00|1248.7|1247.7|1248.7|1247.7|1249.1|1248.1|1248.6|1247.6|64
1633612800000|2021-10-07 13:20:00|1248.6|1247.6|1248.2|1247.2|1248.6|1247.6|1248|1247|186
1633613100000|2021-10-07 13:25:00|1248.1|1247.1|1248.4|1247.4|1248.5|1247.5|1247.4|1246.4|282
1633613400000|2021-10-07 13:30:00|1248.2|1247.7|1249.5|1249|1250|1249.5|1247.2|1246.7|2815
1633613700000|2021-10-07 13:35:00|1249.6|1249.1|1250.2|1249.7|1250.5|1250|1249.4|1248.9|1480
1633614000000|2021-10-07 13:40:00|1250.3|1249.8|1251.6|1251.1|1252.2|1251.7|1250.2|1249.7|4170
1633614300000|2021-10-07 13:45:00|1251.7|1251.2|1249.8|1249.3|1252.1|1251.6|1249.7|1249.2|1876
1633614600000|2021-10-07 13:50:00|1250|1249.5|1251|1250.5|1251.9|1251.4|1249.7|1249.2|1305
1633614900000|2021-10-07 13:55:00|1251.1|1250.6|1252.4|1251.9|1252.8|1252.3|1250.8|1250.3|2450
1633615200000|2021-10-07 14:00:00|1252.3|1251.8|1253.4|1252.9|1253.9|1253.4|1252|1251.5|1547
1633615500000|2021-10-07 14:05:00|1253.3|1252.8|1253.7|1253.2|1254|1253.5|1253|1252.5|1723
1633615800000|2021-10-07 14:10:00|1253.5|1253|1254|1253.5|1254.3|1253.8|1253.4|1252.9|771
1633616100000|2021-10-07 14:15:00|1253.9|1253.4|1254.5|1254|1255.1|1254.6|1253.9|1253.4|797
1633616400000|2021-10-07 14:20:00|1254.4|1253.9|1255.9|1255.4|1256|1255.5|1254.2|1253.7|1183
1633616700000|2021-10-07 14:25:00|1255.8|1255.3|1256.4|1255.9|1256.9|1256.4|1255.8|1255.3|652
1633617000000|2021-10-07 14:30:00|1256.5|1256|1256.5|1256|1256.5|1256|1255.9|1255.4|1626
1633617300000|2021-10-07 14:35:00|1256.6|1256.1|1256.3|1255.8|1257.5|1257|1256.2|1255.7|816
1633617600000|2021-10-07 14:40:00|1256.4|1255.9|1256.6|1256.1|1257|1256.5|1256.2|1255.7|908
1633617900000|2021-10-07 14:45:00|1256.5|1256|1256.9|1256.4|1257.2|1256.7|1256.4|1255.9|635
1633618200000|2021-10-07 14:50:00|1257|1256.5|1257|1256.5|1257.2|1256.7|1256.8|1256.3|811
1633618500000|2021-10-07 14:55:00|1256.9|1256.4|1257.3|1256.8|1258|1257.5|1256.9|1256.4|882
1633618800000|2021-10-07 15:00:00|1257.2|1256.7|1257.9|1257.4|1257.9|1257.4|1256.7|1256.2|1357
1633619100000|2021-10-07 15:05:00|1258|1257.5|1257|1256.5|1258.1|1257.6|1256.9|1256.4|859
1633619400000|2021-10-07 15:10:00|1257.1|1256.6|1256.4|1255.9|1257.1|1256.6|1256.2|1255.7|357
1633619700000|2021-10-07 15:15:00|1256.5|1256|1256.5|1256|1257|1256.5|1256.1|1255.6|1404
1633620000000|2021-10-07 15:20:00|1256.4|1255.9|1257.9|1257.4|1258|1257.5|1256.4|1255.9|732
1633620300000|2021-10-07 15:25:00|1257.8|1257.3|1258|1257.5|1258.3|1257.8|1257.7|1257.2|590
1633620600000|2021-10-07 15:30:00|1258.1|1257.6|1258.4|1257.9|1258.4|1257.9|1257.8|1257.3|962
1633620900000|2021-10-07 15:35:00|1258.6|1258.1|1259.2|1258.7|1259.2|1258.7|1258.3|1257.8|1137
1633621200000|2021-10-07 15:40:00|1259.1|1258.6|1260.2|1259.7|1260.2|1259.7|1259|1258.5|879
1633621500000|2021-10-07 15:45:00|1260.3|1259.8|1259.9|1259.4|1260.6|1260.1|1259.7|1259.2|844
1633621800000|2021-10-07 15:50:00|1260|1259.5|1259.9|1259.4|1260.1|1259.6|1259.6|1259.1|612
1633622100000|2021-10-07 15:55:00|1260|1259.5|1260.7|1260.2|1260.7|1260.2|1259.9|1259.4|792
1633622400000|2021-10-07 16:00:00|1260.6|1260.1|1260.2|1259.7|1260.7|1260.2|1260.2|1259.7|576
1633622700000|2021-10-07 16:05:00|1260.3|1259.8|1260|1259.5|1260.4|1259.9|1259.8|1259.3|472
1633623000000|2021-10-07 16:10:00|1259.9|1259.4|1259.3|1258.8|1259.9|1259.4|1258.9|1258.4|563
1633623300000|2021-10-07 16:15:00|1259.4|1258.9|1259.6|1259.1|1259.8|1259.3|1259.2|1258.7|352
1633623600000|2021-10-07 16:20:00|1259.7|1259.2|1259.4|1258.9|1259.8|1259.3|1259.3|1258.8|268
1633623900000|2021-10-07 16:25:00|1259.5|1259|1259.4|1258.9|1259.5|1259|1259.2|1258.7|250
1633624200000|2021-10-07 16:30:00|1259.5|1259|1259.9|1259.4|1260.2|1259.7|1259.5|1259|300
1633624500000|2021-10-07 16:35:00|1260|1259.5|1259.4|1258.9|1260|1259.5|1259.4|1258.9|314
1633624800000|2021-10-07 16:40:00|1259.5|1259|1258.7|1258.2|1259.8|1259.3|1258.6|1258.1|522
1633625100000|2021-10-07 16:45:00|1258.6|1258.1|1258|1257.5|1258.7|1258.2|1257.8|1257.3|407
1633625400000|2021-10-07 16:50:00|1257.9|1257.4|1257.9|1257.4|1258|1257.5|1257.2|1256.7|539
1633625700000|2021-10-07 16:55:00|1258|1257.5|1258.3|1257.8|1258.4|1257.9|1257.9|1257.4|291
1633626000000|2021-10-07 17:00:00|1258.2|1257.7|1257.6|1257.1|1258.4|1257.9|1257.6|1257.1|343
1633626300000|2021-10-07 17:05:00|1257.7|1257.2|1257.5|1257|1257.7|1257.2|1257.4|1256.9|343
1633626600000|2021-10-07 17:10:00|1257.6|1257.1|1257.4|1256.9|1257.7|1257.2|1257.2|1256.7|183
1633626900000|2021-10-07 17:15:00|1257.5|1257|1258|1257.5|1258|1257.5|1257.4|1256.9|403
1633627200000|2021-10-07 17:20:00|1257.9|1257.4|1258|1257.5|1258.1|1257.6|1257.6|1257.1|128
1633627500000|2021-10-07 17:25:00|1257.9|1257.4|1258.2|1257.7|1258.2|1257.7|1257.8|1257.3|263
1633627800000|2021-10-07 17:30:00|1258.3|1257.8|1258.1|1257.6|1258.3|1257.8|1257.9|1257.4|358
1633628100000|2021-10-07 17:35:00|1258|1257.5|1258.1|1257.6|1258.2|1257.7|1257.7|1257.2|341
1633628400000|2021-10-07 17:40:00|1258.2|1257.7|1257.9|1257.4|1258.2|1257.7|1257.9|1257.4|389
1633628700000|2021-10-07 17:45:00|1257.8|1257.3|1257.6|1257.1|1257.9|1257.4|1257.5|1257|505
1633629000000|2021-10-07 17:50:00|1257.5|1257|1257.4|1256.9|1257.6|1257.1|1257.3|1256.8|429
1633629300000|2021-10-07 17:55:00|1257.5|1257|1256.8|1256.3|1257.6|1257.1|1256.8|1256.3|385
1633629600000|2021-10-07 18:00:00|1256.7|1256.2|1256|1255.5|1256.9|1256.4|1255.7|1255.2|444
1633629900000|2021-10-07 18:05:00|1256.1|1255.6|1256.2|1255.7|1256.5|1256|1256|1255.5|262
1633630200000|2021-10-07 18:10:00|1256.1|1255.6|1256.6|1256.1|1256.6|1256.1|1256.1|1255.6|222
1633630500000|2021-10-07 18:15:00|1256.5|1256|1256.9|1256.4|1257.1|1256.6|1256.4|1255.9|303
1633630800000|2021-10-07 18:20:00|1256.8|1256.3|1256.7|1256.2|1257.1|1256.6|1256.7|1256.2|186
1633631100000|2021-10-07 18:25:00|1256.6|1256.1|1256.3|1255.8|1256.7|1256.2|1256.1|1255.6|238
1633631400000|2021-10-07 18:30:00|1256.2|1255.7|1256.3|1255.8|1256.4|1255.9|1255.6|1255.1|639
1633631700000|2021-10-07 18:35:00|1256.4|1255.9|1256|1255.5|1256.6|1256.1|1255.7|1255.2|341
1633632000000|2021-10-07 18:40:00|1255.9|1255.4|1255.3|1254.8|1256|1255.5|1255.2|1254.7|620
1633632300000|2021-10-07 18:45:00|1255.2|1254.7|1254.9|1254.4|1255.4|1254.9|1254.9|1254.4|377
1633632600000|2021-10-07 18:50:00|1255|1254.5|1254.7|1254.2|1255.1|1254.6|1254.4|1253.9|376
1633632900000|2021-10-07 18:55:00|1254.8|1254.3|1255|1254.5|1255.2|1254.7|1254.5|1254|316
1633633200000|2021-10-07 19:00:00|1254.9|1254.4|1255|1254.5|1255.4|1254.9|1254.5|1254|308
1633633500000|2021-10-07 19:05:00|1255.1|1254.6|1256.3|1255.8|1256.4|1255.9|1255.1|1254.6|528
1633633800000|2021-10-07 19:10:00|1256.2|1255.7|1256.6|1256.1|1256.6|1256.1|1255.9|1255.4|289
1633634100000|2021-10-07 19:15:00|1256.5|1256|1256.8|1256.3|1257|1256.5|1256.1|1255.6|917
1633634400000|2021-10-07 19:20:00|1256.9|1256.4|1256.7|1256.2|1257.1|1256.6|1256.6|1256.1|754
1633634700000|2021-10-07 19:25:00|1256.6|1256.1|1256.6|1256.1|1256.7|1256.2|1256.1|1255.6|821
1633635000000|2021-10-07 19:30:00|1256.5|1256|1257.1|1256.6|1257.2|1256.7|1256.2|1255.7|692
1633635300000|2021-10-07 19:35:00|1257.2|1256.7|1256.7|1256.2|1257.3|1256.8|1256.7|1256.2|662
1633635600000|2021-10-07 19:40:00|1256.8|1256.3|1256.1|1255.6|1257|1256.5|1256.1|1255.6|601
1633635900000|2021-10-07 19:45:00|1256|1255.5|1256.2|1255.7|1256.2|1255.7|1255.5|1255|603
1633636200000|2021-10-07 19:50:00|1256.1|1255.6|1256.4|1255.9|1256.4|1255.9|1255.9|1255.4|2229
1633636500000|2021-10-07 19:55:00|1256.3|1255.8|1255|1254.5|1256.3|1255.8|1254.7|1254.2|7398
1633636800000|2021-10-07 20:00:00|1255.3|1254.3|1255.3|1254.3|1255.7|1254.7|1255.1|1254.1|686
1633637100000|2021-10-07 20:05:00|1255.2|1254.2|1254.8|1253.8|1255.3|1254.3|1254.8|1253.8|116
1633637400000|2021-10-07 20:10:00|1254.9|1253.9|1255.8|1254.8|1255.9|1254.9|1254.8|1253.8|155
1633637700000|2021-10-07 20:15:00|||||||||7
1633638000000|2021-10-07 20:20:00|1256|1255|1255.2|1254.2|1256|1255|1255.2|1254.2|34
1633638300000|2021-10-07 20:25:00|1255.5|1254.5|1255.4|1254.4|1255.5|1254.5|1255.4|1254.4|4
1633638600000|2021-10-07 20:30:00|1255.3|1254.3|1255.4|1254.4|1255.4|1254.4|1255.2|1254.2|14
1633638900000|2021-10-07 20:35:00|1255.3|1254.3|1255.4|1254.4|1255.4|1254.4|1255.3|1254.3|4
1633639200000|2021-10-07 20:40:00|1255.3|1254.3|1255|1254|1255.3|1254.3|1255|1254|33
1633639500000|2021-10-07 20:45:00|1254.9|1253.9|1254.2|1253.2|1255|1254|1254|1253|190
1633639800000|2021-10-07 20:50:00|1254.1|1253.1|1254.2|1253.2|1254.2|1253.2|1254|1253|12
1633640100000|2021-10-07 20:55:00|1254.1|1253.1|1254.1|1253.1|1254.2|1253.2|1254.1|1253.1|8
1633641300000|2021-10-07 21:15:00|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|3
1633641600000|2021-10-07 21:20:00|||||||||1
1633644000000|2021-10-07 22:00:00|1254.3|1252.3|1255|1253|1255.1|1253.1|1254|1252|0
1633644300000|2021-10-07 22:05:00|1255.1|1253.1|1255.1|1253.1|1255.3|1253.3|1254.8|1252.8|0
1633644600000|2021-10-07 22:10:00|1255.2|1253.2|1254.9|1252.9|1255.3|1253.3|1254.7|1252.7|0
1633644900000|2021-10-07 22:15:00|1254.8|1252.8|1254.8|1252.8|1254.9|1252.9|1254.3|1252.3|0
1633645200000|2021-10-07 22:20:00|1254.9|1252.9|1254.8|1252.8|1255|1253|1254.5|1252.5|0
1633645500000|2021-10-07 22:25:00|1254.7|1252.7|1254.8|1252.8|1255|1253|1254.6|1252.6|0
1633645800000|2021-10-07 22:30:00|1254.7|1252.7|1254.6|1252.6|1254.9|1252.9|1254.5|1252.5|0
1633646100000|2021-10-07 22:35:00|1254.5|1252.5|1255|1253|1255|1253|1254.5|1252.5|0
1633646400000|2021-10-07 22:40:00|1254.9|1252.9|1254.9|1252.9|1255.1|1253.1|1254.8|1252.8|0
1633646700000|2021-10-07 22:45:00|1254.8|1252.8|1255.3|1253.3|1255.3|1253.3|1254.8|1252.8|0
1633647000000|2021-10-07 22:50:00|1255.4|1253.4|1255.3|1253.3|1255.7|1253.7|1255.2|1253.2|0
1633647300000|2021-10-07 22:55:00|1255.4|1253.4|1255.8|1253.8|1255.9|1253.9|1255.4|1253.4|0
1633647600000|2021-10-07 23:00:00|1255.9|1253.9|1256.2|1254.2|1256.5|1254.5|1255.9|1253.9|0
1633647900000|2021-10-07 23:05:00|1256.3|1254.3|1256.2|1254.2|1256.5|1254.5|1256.1|1254.1|0
1633648200000|2021-10-07 23:10:00|1256.1|1254.1|1256|1254|1256.3|1254.3|1255.8|1253.8|0
1633648500000|2021-10-07 23:15:00|1255.9|1253.9|1255.7|1253.7|1256|1254|1255.5|1253.5|0
1633648800000|2021-10-07 23:20:00|1255.6|1253.6|1255.6|1253.6|1255.8|1253.8|1255.5|1253.5|0
1633649100000|2021-10-07 23:25:00|1255.7|1253.7|1256|1254|1256.1|1254.1|1255.6|1253.6|0
1633649400000|2021-10-07 23:30:00|1256.1|1254.1|1255.8|1253.8|1256.1|1254.1|1255.5|1253.5|0
1633649700000|2021-10-07 23:35:00|1255.9|1253.9|1255.8|1253.8|1256|1254|1255.8|1253.8|0
1633650000000|2021-10-07 23:40:00|1255.9|1253.9|1255.8|1253.8|1255.9|1253.9|1255.6|1253.6|0
1633650300000|2021-10-07 23:45:00|1255.7|1253.7|1256.5|1254.5|1256.5|1254.5|1255.6|1253.6|0
1633650600000|2021-10-07 23:50:00|1256.4|1254.4|1257.1|1255.1|1257.2|1255.2|1256.4|1254.4|0
1633650900000|2021-10-07 23:55:00|1257.2|1255.2|1257.2|1255.2|1257.4|1255.4|1257|1255|0
1633651200000|2021-10-08 00:00:00|1257.1|1255.1|1258.1|1257.1|1258.2|1257.2|1257|1255|7
1633651500000|2021-10-08 00:05:00|1257.9|1256.9|1256.5|1255.5|1257.9|1256.9|1256.5|1255.5|7
1633651800000|2021-10-08 00:10:00|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|2
1633652100000|2021-10-08 00:15:00|1255.4|1254.4|1254.6|1253.6|1255.4|1254.4|1254.6|1253.6|11
1633652400000|2021-10-08 00:20:00|1254.2|1253.2|1254.4|1253.4|1254.4|1253.4|1254.2|1253.2|2
1633652700000|2021-10-08 00:25:00|1255|1254|1255.2|1254.2|1255.7|1254.7|1255|1254|38
1633653000000|2021-10-08 00:30:00|1255.4|1254.4|1254.7|1253.7|1255.4|1254.4|1254.6|1253.6|11
1633653300000|2021-10-08 00:35:00|1254.4|1253.4|1254.1|1253.1|1254.4|1253.4|1254.1|1253.1|4
1633653600000|2021-10-08 00:40:00|1256.3|1255.3|1256.3|1255.3|1256.7|1255.7|1256.3|1255.3|14
1633653900000|2021-10-08 00:45:00|1256|1255|1256|1255|1256|1255|1255.5|1254.5|6
1633654200000|2021-10-08 00:50:00|1256.5|1255.5|1256.7|1255.7|1256.7|1255.7|1256.5|1255.5|3
1633654500000|2021-10-08 00:55:00|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|1
1633654800000|2021-10-08 01:00:00|1256.4|1255.4|1256.5|1255.5|1256.5|1255.5|1256.1|1255.1|9
1633655100000|2021-10-08 01:05:00|1255.8|1254.8|1256|1255|1256|1255|1255.6|1254.6|4
1633655400000|2021-10-08 01:10:00|1255.4|1254.4|1256.3|1255.3|1256.3|1255.3|1255.3|1254.3|9
1633655700000|2021-10-08 01:15:00|1256.2|1255.2|1258.9|1257.9|1259.9|1258.9|1256.2|1255.2|31
1633656000000|2021-10-08 01:20:00|1259.2|1258.2|1259.5|1258.5|1259.6|1258.6|1259|1258|21
1633656300000|2021-10-08 01:25:00|1257.5|1256.5|1256.5|1255.5|1257.5|1256.5|1255.9|1254.9|48
1633656600000|2021-10-08 01:30:00|1258.2|1257.2|1257.4|1256.4|1259.2|1258.2|1256.3|1255.3|71
1633656900000|2021-10-08 01:35:00|1255|1254|1255.7|1254.7|1256.9|1255.9|1254.9|1253.9|58
1633657200000|2021-10-08 01:40:00|1255.9|1254.9|1256.5|1255.5|1257.6|1256.6|1255.4|1254.4|23
1633657500000|2021-10-08 01:45:00|1256.9|1255.9|1256.3|1255.3|1258.2|1257.2|1256.3|1255.3|25
1633657800000|2021-10-08 01:50:00|1256.8|1255.8|1254.8|1253.8|1256.8|1255.8|1254.8|1253.8|18
1633658100000|2021-10-08 01:55:00|1255|1254|1253.5|1252.5|1255|1254|1253|1252|38
1633658400000|2021-10-08 02:00:00|1253.6|1252.6|1255.9|1254.9|1255.9|1254.9|1253.4|1252.4|15
1633658700000|2021-10-08 02:05:00|1255.2|1254.2|1255.8|1254.8|1256.1|1255.1|1254.5|1253.5|10
1633659000000|2021-10-08 02:10:00|1256.8|1255.8|1255.6|1254.6|1256.9|1255.9|1255.3|1254.3|10
1633659300000|2021-10-08 02:15:00|1255.8|1254.8|1255.6|1254.6|1255.8|1254.8|1255.6|1254.6|2
1633659600000|2021-10-08 02:20:00|1254.2|1253.2|1253|1252|1254.4|1253.4|1253|1252|6
1633659900000|2021-10-08 02:25:00|1252.9|1251.9|1254.9|1253.9|1254.9|1253.9|1252.1|1251.1|62
1633660200000|2021-10-08 02:30:00|1255.4|1254.4|1255.7|1254.7|1255.8|1254.8|1255|1254|29
1633660500000|2021-10-08 02:35:00|1255.9|1254.9|1255|1254|1256.3|1255.3|1255|1254|8
1633660800000|2021-10-08 02:40:00|1254.3|1253.3|1254|1253|1254.5|1253.5|1254|1253|4
1633661100000|2021-10-08 02:45:00|1254.6|1253.6|1255.4|1254.4|1255.4|1254.4|1254.6|1253.6|3
1633661400000|2021-10-08 02:50:00|||||||||1
1633661700000|2021-10-08 02:55:00|1255.2|1254.2|1255.5|1254.5|1255.5|1254.5|1255.2|1254.2|2
1633662000000|2021-10-08 03:00:00|1255.3|1254.3|1254.3|1253.3|1255.3|1254.3|1254.3|1253.3|9
1633662300000|2021-10-08 03:05:00|1254.6|1253.6|1255.3|1254.3|1255.3|1254.3|1254.3|1253.3|8
1633662600000|2021-10-08 03:10:00|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|2
1633662900000|2021-10-08 03:15:00|1253.5|1252.5|1252.2|1251.2|1253.5|1252.5|1252.2|1251.2|13
1633663200000|2021-10-08 03:20:00|1252.6|1251.6|1251.6|1250.6|1252.9|1251.9|1251.6|1250.6|14
1633663500000|2021-10-08 03:25:00|1251.7|1250.7|1251.4|1250.4|1251.9|1250.9|1251.4|1250.4|12
1633663800000|2021-10-08 03:30:00|1252|1251|1252.3|1251.3|1252.5|1251.5|1252|1251|11
1633664100000|2021-10-08 03:35:00|1252.2|1251.2|1251.9|1250.9|1252.4|1251.4|1251.8|1250.8|18
1633664400000|2021-10-08 03:40:00|1251.7|1250.7|1251.6|1250.6|1251.9|1250.9|1251.1|1250.1|6
1633664700000|2021-10-08 03:45:00|1251.5|1250.5|1250.7|1249.7|1251.5|1250.5|1250.7|1249.7|5
1633665000000|2021-10-08 03:50:00|1250.1|1249.1|1249.1|1248.1|1250.3|1249.3|1249.1|1248.1|24
1633665300000|2021-10-08 03:55:00|1248.8|1247.8|1249.4|1248.4|1249.4|1248.4|1248.6|1247.6|7
1633665600000|2021-10-08 04:00:00|1249.3|1248.3|1249|1248|1249.3|1248.3|1248.5|1247.5|7
1633665900000|2021-10-08 04:05:00|1248.5|1247.5|1249.2|1248.2|1249.2|1248.2|1248.5|1247.5|17
1633666200000|2021-10-08 04:10:00|1249.1|1248.1|1249.6|1248.6|1249.8|1248.8|1249|1248|29
1633666500000|2021-10-08 04:15:00|1249.8|1248.8|1249.9|1248.9|1250|1249|1249.7|1248.7|42
1633666800000|2021-10-08 04:20:00|1249.7|1248.7|1249.9|1248.9|1249.9|1248.9|1249.7|1248.7|9
1633667100000|2021-10-08 04:25:00|1249.8|1248.8|1249.3|1248.3|1250|1249|1249.2|1248.2|24
1633667400000|2021-10-08 04:30:00|1249.4|1248.4|1249.6|1248.6|1249.9|1248.9|1249.2|1248.2|14
1633667700000|2021-10-08 04:35:00|1249.8|1248.8|1249.7|1248.7|1249.8|1248.8|1249.6|1248.6|6
1633668000000|2021-10-08 04:40:00|1249.4|1248.4|1249.4|1248.4|1249.6|1248.6|1248.9|1247.9|21
1633668300000|2021-10-08 04:45:00|1249.5|1248.5|1249.1|1248.1|1249.5|1248.5|1249|1248|22
1633668600000|2021-10-08 04:50:00|1249.2|1248.2|1249.1|1248.1|1249.2|1248.2|1249.1|1248.1|12
1633668900000|2021-10-08 04:55:00|1249.3|1248.3|1248.6|1247.6|1249.3|1248.3|1248.4|1247.4|13
1633669200000|2021-10-08 05:00:00|1248.5|1247.5|1250.3|1249.3|1250.5|1249.5|1248.1|1247.1|78
1633669500000|2021-10-08 05:05:00|1249.3|1248.3|1249|1248|1249.5|1248.5|1248.3|1247.3|24
1633669800000|2021-10-08 05:10:00|1248.7|1247.7|1249.1|1248.1|1249.1|1248.1|1248.6|1247.6|12
1633670100000|2021-10-08 05:15:00|1249|1248|1249.1|1248.1|1249.1|1248.1|1249|1248|2
1633670400000|2021-10-08 05:20:00|1249.3|1248.3|1249.8|1248.8|1250.1|1249.1|1249.3|1248.3|8
1633670700000|2021-10-08 05:25:00|1249.7|1248.7|1250.3|1249.3|1250.6|1249.6|1249.7|1248.7|9
1633671000000|2021-10-08 05:30:00|1250.7|1249.7|1249.9|1248.9|1250.8|1249.8|1249.9|1248.9|10
1633671300000|2021-10-08 05:35:00|1250.3|1249.3|1250.2|1249.2|1250.8|1249.8|1250.2|1249.2|4
1633671600000|2021-10-08 05:40:00|1250.7|1249.7|1251.4|1250.4|1251.6|1250.6|1250.7|1249.7|26
1633671900000|2021-10-08 05:45:00|1250.9|1249.9|1252|1251|1252.1|1251.1|1250.9|1249.9|23
1633672200000|2021-10-08 05:50:00|1251.2|1250.2|1250.9|1249.9|1251.3|1250.3|1250.9|1249.9|4
1633672500000|2021-10-08 05:55:00|1251|1250|1250.6|1249.6|1251|1250|1250.6|1249.6|3
1633672800000|2021-10-08 06:00:00|1250.4|1249.4|1250.7|1249.7|1251.2|1250.2|1250|1249|48
1633673100000|2021-10-08 06:05:00|1250.8|1249.8|1251.4|1250.4|1252.4|1251.4|1250.8|1249.8|85
1633673400000|2021-10-08 06:10:00|1251.3|1250.3|1252.4|1251.4|1252.4|1251.4|1250.8|1249.8|33
1633673700000|2021-10-08 06:15:00|1252.5|1251.5|1251.7|1250.7|1252.6|1251.6|1251.7|1250.7|28
1633674000000|2021-10-08 06:20:00|1251.2|1250.2|1251.2|1250.2|1251.6|1250.6|1251.2|1250.2|24
1633674300000|2021-10-08 06:25:00|1251.3|1250.3|1251.3|1250.3|1251.6|1250.6|1251.1|1250.1|18
1633674600000|2021-10-08 06:30:00|1251.5|1250.5|1251.4|1250.4|1251.7|1250.7|1251.1|1250.1|37
1633674900000|2021-10-08 06:35:00|1251.3|1250.3|1251.2|1250.2|1251.4|1250.4|1250.7|1249.7|17
1633675200000|2021-10-08 06:40:00|1251.1|1250.1|1250.9|1249.9|1251.2|1250.2|1250.4|1249.4|53
1633675500000|2021-10-08 06:45:00|1251.1|1250.1|1250.7|1249.7|1251.2|1250.2|1250.6|1249.6|21
1633675800000|2021-10-08 06:50:00|1250.8|1249.8|1250.7|1249.7|1250.9|1249.9|1250.6|1249.6|41
1633676100000|2021-10-08 06:55:00|1250.9|1249.9|1251|1250|1251.2|1250.2|1250.6|1249.6|253
1633676400000|2021-10-08 07:00:00|1251.1|1250.1|1251.1|1250.1|1251.5|1250.5|1250.6|1249.6|310
1633676700000|2021-10-08 07:05:00|1251.2|1250.2|1251.7|1250.7|1252.1|1251.1|1250.8|1249.8|222
1633677000000|2021-10-08 07:10:00|1251.8|1250.8|1251.4|1250.4|1252.3|1251.3|1251.4|1250.4|213
1633677300000|2021-10-08 07:15:00|1251.3|1250.3|1250|1249|1251.5|1250.5|1249.5|1248.5|212
1633677600000|2021-10-08 07:20:00|1249.9|1248.9|1250.5|1249.5|1250.7|1249.7|1249.5|1248.5|113
1633677900000|2021-10-08 07:25:00|1250.6|1249.6|1250.3|1249.3|1251|1250|1250.2|1249.2|137
1633678200000|2021-10-08 07:30:00|1250.2|1249.2|1249.9|1248.9|1250.2|1249.2|1249.2|1248.2|144
1633678500000|2021-10-08 07:35:00|1250|1249|1250|1249|1250.1|1249.1|1249.2|1248.2|102
1633678800000|2021-10-08 07:40:00|1249.9|1248.9|1250.4|1249.4|1250.5|1249.5|1249.6|1248.6|95
1633679100000|2021-10-08 07:45:00|1250.3|1249.3|1249.8|1248.8|1250.6|1249.6|1249.8|1248.8|164
1633679400000|2021-10-08 07:50:00|1249.9|1248.9|1249.9|1248.9|1250.4|1249.4|1249.5|1248.5|132
1633679700000|2021-10-08 07:55:00|1249.7|1248.7|1250.2|1249.2|1250.2|1249.2|1249.6|1248.6|178
1633680000000|2021-10-08 08:00:00|1250.1|1249.1|1250.2|1249.2|1251.2|1250.2|1250|1249|278
1633680300000|2021-10-08 08:05:00|1250.5|1249.5|1251.1|1250.1|1251.5|1250.5|1250.4|1249.4|237
1633680600000|2021-10-08 08:10:00|1251.3|1250.3|1251|1250|1251.5|1250.5|1250.8|1249.8|238
1633680900000|2021-10-08 08:15:00|1250.9|1249.9|1251.3|1250.3|1251.4|1250.4|1250.9|1249.9|93
1633681200000|2021-10-08 08:20:00|1251.4|1250.4|1251.9|1250.9|1252|1251|1251.2|1250.2|220
1633681500000|2021-10-08 08:25:00|1251.8|1250.8|1252.4|1251.4|1252.7|1251.7|1251.5|1250.5|318
1633681800000|2021-10-08 08:30:00|1252.3|1251.3|1252.2|1251.2|1252.4|1251.4|1251.7|1250.7|331
1633682100000|2021-10-08 08:35:00|1252.1|1251.1|1252.6|1251.6|1252.6|1251.6|1251.9|1250.9|209
1633682400000|2021-10-08 08:40:00|1252.5|1251.5|1252.9|1251.9|1253.2|1252.2|1252.4|1251.4|104
1633682700000|2021-10-08 08:45:00|1253.1|1252.1|1253.4|1252.4|1253.7|1252.7|1252.9|1251.9|138
1633683000000|2021-10-08 08:50:00|1253.3|1252.3|1252.3|1251.3|1253.4|1252.4|1251.8|1250.8|335
1633683300000|2021-10-08 08:55:00|1252.2|1251.2|1252.2|1251.2|1252.5|1251.5|1252.1|1251.1|55
1633683600000|2021-10-08 09:00:00|1252.4|1251.4|1252.4|1251.4|1252.8|1251.8|1251.5|1250.5|164
1633683900000|2021-10-08 09:05:00|1252.1|1251.1|1251.7|1250.7|1252.5|1251.5|1251.5|1250.5|93
1633684200000|2021-10-08 09:10:00|1251.6|1250.6|1251.3|1250.3|1251.7|1250.7|1251.2|1250.2|58
1633684500000|2021-10-08 09:15:00|1251.2|1250.2|1251.1|1250.1|1251.5|1250.5|1250.8|1249.8|135
1633684800000|2021-10-08 09:20:00|1251|1250|1251.4|1250.4|1251.5|1250.5|1251|1250|27
1633685100000|2021-10-08 09:25:00|1251.3|1250.3|1251.8|1250.8|1251.8|1250.8|1251.3|1250.3|50
1633685400000|2021-10-08 09:30:00|1251.6|1250.6|1252|1251|1252.1|1251.1|1251.4|1250.4|139
1633685700000|2021-10-08 09:35:00|1252.1|1251.1|1252.8|1251.8|1253.1|1252.1|1252.1|1251.1|178
1633686000000|2021-10-08 09:40:00|1252.7|1251.7|1253.2|1252.2|1253.2|1252.2|1252.7|1251.7|96
1633686300000|2021-10-08 09:45:00|1253.1|1252.1|1253.3|1252.3|1253.3|1252.3|1253|1252|57
1633686600000|2021-10-08 09:50:00|1253.4|1252.4|1253.4|1252.4|1253.6|1252.6|1253.1|1252.1|58
1633686900000|2021-10-08 09:55:00|1253.5|1252.5|1254.2|1253.2|1254.3|1253.3|1253.5|1252.5|320
1633687200000|2021-10-08 10:00:00|1254.1|1253.1|1254.4|1253.4|1254.5|1253.5|1253.8|1252.8|55
1633687500000|2021-10-08 10:05:00|1254.5|1253.5|1254.1|1253.1|1254.5|1253.5|1254.1|1253.1|90
1633687800000|2021-10-08 10:10:00|1254.3|1253.3|1254.3|1253.3|1254.6|1253.6|1254|1253|109
1633688100000|2021-10-08 10:15:00|1254.4|1253.4|1254.6|1253.6|1254.6|1253.6|1254.2|1253.2|88
1633688400000|2021-10-08 10:20:00|1254.5|1253.5|1254.1|1253.1|1254.5|1253.5|1254|1253|125
1633688700000|2021-10-08 10:25:00|1253.9|1252.9|1255|1254|1255|1254|1253.9|1252.9|218
1633689000000|2021-10-08 10:30:00|1255.1|1254.1|1255.8|1254.8|1255.8|1254.8|1255|1254|134
1633689300000|2021-10-08 10:35:00|1255.7|1254.7|1256|1255|1256|1255|1255.6|1254.6|346
1633689600000|2021-10-08 10:40:00|1256.1|1255.1|1255.8|1254.8|1256.1|1255.1|1255.7|1254.7|139
1633689900000|2021-10-08 10:45:00|1255.7|1254.7|1254.9|1253.9|1255.7|1254.7|1254.8|1253.8|134
1633690200000|2021-10-08 10:50:00|1255|1254|1254.3|1253.3|1255|1254|1254.2|1253.2|83
1633690500000|2021-10-08 10:55:00|1254.4|1253.4|1254.4|1253.4|1254.9|1253.9|1254.3|1253.3|136
1633690800000|2021-10-08 11:00:00|1254.6|1253.6|1255.3|1254.3|1255.3|1254.3|1254.5|1253.5|147
1633691100000|2021-10-08 11:05:00|1255.4|1254.4|1254.8|1253.8|1255.4|1254.4|1254.8|1253.8|90
1633691400000|2021-10-08 11:10:00|1254.9|1253.9|1255|1254|1255.1|1254.1|1254.5|1253.5|95
1633691700000|2021-10-08 11:15:00|1254.9|1253.9|1255.1|1254.1|1255.2|1254.2|1254.9|1253.9|61
1633692000000|2021-10-08 11:20:00|1255|1254|1255.4|1254.4|1255.5|1254.5|1254.8|1253.8|130
1633692300000|2021-10-08 11:25:00|1255.3|1254.3|1255.1|1254.1|1255.4|1254.4|1255.1|1254.1|86
1633692600000|2021-10-08 11:30:00|1255.2|1254.2|1255.4|1254.4|1255.5|1254.5|1255.1|1254.1|220
1633692900000|2021-10-08 11:35:00|1255.5|1254.5|1255.5|1254.5|1255.7|1254.7|1255.5|1254.5|94
1633693200000|2021-10-08 11:40:00|1255.4|1254.4|1255.5|1254.5|1255.7|1254.7|1255.4|1254.4|72
1633693500000|2021-10-08 11:45:00|1255.4|1254.4|1255.3|1254.3|1255.4|1254.4|1255|1254|39
1633693800000|2021-10-08 11:50:00|1255.5|1254.5|1255.2|1254.2|1255.5|1254.5|1255.2|1254.2|28
1633694100000|2021-10-08 11:55:00|1255.1|1254.1|1255.6|1254.6|1255.6|1254.6|1255.1|1254.1|69
1633694400000|2021-10-08 12:00:00|1255.7|1254.7|1256.5|1255.5|1256.5|1255.5|1255.5|1254.5|85
1633694700000|2021-10-08 12:05:00|1256.3|1255.3|1256.5|1255.5|1256.6|1255.6|1256.2|1255.2|105
1633695000000|2021-10-08 12:10:00|1256.4|1255.4|1256.5|1255.5|1256.7|1255.7|1256.3|1255.3|116
1633695300000|2021-10-08 12:15:00|1256.3|1255.3|1255.9|1254.9|1256.4|1255.4|1255.6|1254.6|138
1633695600000|2021-10-08 12:20:00|1255.8|1254.8|1256.6|1255.6|1256.6|1255.6|1255.7|1254.7|263
1633695900000|2021-10-08 12:25:00|1256.5|1255.5|1256.7|1255.7|1257.2|1256.2|1256.5|1255.5|493
1633696200000|2021-10-08 12:30:00|1256.8|1255.8|1255.7|1254.7|1258.4|1257.4|1253.7|1252.7|2910
1633696500000|2021-10-08 12:35:00|1255.8|1254.8|1262.1|1261.1|1262.3|1261.3|1255.8|1254.8|1468
1633696800000|2021-10-08 12:40:00|1261.9|1260.9|1258.8|1257.8|1261.9|1260.9|1258.3|1257.3|882
1633697100000|2021-10-08 12:45:00|1258.9|1257.9|1255.9|1254.9|1259.2|1258.2|1255.6|1254.6|764
1633697400000|2021-10-08 12:50:00|1256|1255|1256.9|1255.9|1257.4|1256.4|1255.9|1254.9|373
1633697700000|2021-10-08 12:55:00|1256.7|1255.7|1258.7|1257.7|1259.3|1258.3|1256.7|1255.7|534
1633698000000|2021-10-08 13:00:00|1258.9|1257.9|1259.4|1258.4|1259.5|1258.5|1258.3|1257.3|174
1633698300000|2021-10-08 13:05:00|1259.3|1258.3|1259|1258|1259.9|1258.9|1258.4|1257.4|279
1633698600000|2021-10-08 13:10:00|1259.1|1258.1|1259|1258|1260|1259|1258.5|1257.5|164
1633698900000|2021-10-08 13:15:00|1259.1|1258.1|1258.4|1257.4|1259.4|1258.4|1258.1|1257.1|287
1633699200000|2021-10-08 13:20:00|1258.3|1257.3|1258.5|1257.5|1258.8|1257.8|1257.9|1256.9|291
1633699500000|2021-10-08 13:25:00|1258.6|1257.6|1257.9|1256.9|1258.6|1257.6|1257.6|1256.6|467
1633699800000|2021-10-08 13:30:00|1257.6|1257.1|1255.5|1255|1259.7|1259.2|1255.5|1255|4119
1633700100000|2021-10-08 13:35:00|1255.6|1255.1|1256|1255.5|1256.8|1256.3|1254.5|1254|2127
1633700400000|2021-10-08 13:40:00|1256.1|1255.6|1255.7|1255.2|1257.6|1257.1|1255.4|1254.9|1349
1633700700000|2021-10-08 13:45:00|1255.8|1255.3|1257.1|1256.6|1257.1|1256.6|1254.9|1254.4|1542
1633701000000|2021-10-08 13:50:00|1256.8|1256.3|1256.8|1256.3|1257.3|1256.8|1255.4|1254.9|1748
1633701300000|2021-10-08 13:55:00|1256.7|1256.2|1256.7|1256.2|1257.9|1257.4|1256.5|1256|965
1633701600000|2021-10-08 14:00:00|1256.6|1256.1|1258.9|1258.4|1258.9|1258.4|1256.5|1256|728
1633701900000|2021-10-08 14:05:00|1258.7|1258.2|1258.3|1257.8|1259|1258.5|1257.7|1257.2|1480
1633702200000|2021-10-08 14:10:00|1258.4|1257.9|1258.1|1257.6|1258.5|1258|1257.4|1256.9|777
1633702500000|2021-10-08 14:15:00|1258|1257.5|1258.4|1257.9|1258.9|1258.4|1257.6|1257.1|938
1633702800000|2021-10-08 14:20:00|1258.3|1257.8|1258.4|1257.9|1258.9|1258.4|1257.7|1257.2|865
1633703100000|2021-10-08 14:25:00|1258.3|1257.8|1259.6|1259.1|1259.9|1259.4|1258.3|1257.8|1383
1633703400000|2021-10-08 14:30:00|1259.7|1259.2|1259.1|1258.6|1260.5|1260|1259.1|1258.6|726
1633703700000|2021-10-08 14:35:00|1259.2|1258.7|1258.5|1258|1259.4|1258.9|1258.5|1258|401
1633704000000|2021-10-08 14:40:00|1258.6|1258.1|1256.8|1256.3|1258.8|1258.3|1256.1|1255.6|572
1633704300000|2021-10-08 14:45:00|1256.7|1256.2|1256.8|1256.3|1257.2|1256.7|1256.3|1255.8|474
1633704600000|2021-10-08 14:50:00|1256.9|1256.4|1258.6|1258.1|1258.8|1258.3|1256.8|1256.3|490
1633704900000|2021-10-08 14:55:00|1258.7|1258.2|1258|1257.5|1258.7|1258.2|1257.9|1257.4|410
1633705200000|2021-10-08 15:00:00|1258.1|1257.6|1258|1257.5|1258.9|1258.4|1257.9|1257.4|933
1633705500000|2021-10-08 15:05:00|1257.9|1257.4|1258.4|1257.9|1258.7|1258.2|1257.7|1257.2|343
1633705800000|2021-10-08 15:10:00|1258.3|1257.8|1258.4|1257.9|1258.6|1258.1|1257.8|1257.3|286
1633706100000|2021-10-08 15:15:00|1258.5|1258|1259.1|1258.6|1259.3|1258.8|1258.2|1257.7|539
1633706400000|2021-10-08 15:20:00|1259.2|1258.7|1257.9|1257.4|1259.2|1258.7|1257.8|1257.3|730
1633706700000|2021-10-08 15:25:00|1257.8|1257.3|1258.4|1257.9|1259|1258.5|1257.2|1256.7|959
1633707000000|2021-10-08 15:30:00|1258.1|1257.6|1257.5|1257|1258.6|1258.1|1257.4|1256.9|710
1633707300000|2021-10-08 15:35:00|1257.4|1256.9|1257.8|1257.3|1257.8|1257.3|1257.2|1256.7|594
1633707600000|2021-10-08 15:40:00|1257.7|1257.2|1257.2|1256.7|1257.7|1257.2|1257.2|1256.7|424
1633707900000|2021-10-08 15:45:00|1257.1|1256.6|1257.4|1256.9|1257.5|1257|1256.8|1256.3|460
1633708200000|2021-10-08 15:50:00|1257.3|1256.8|1257.3|1256.8|1257.7|1257.2|1257|1256.5|346
1633708500000|2021-10-08 15:55:00|1257.4|1256.9|1256.8|1256.3|1257.6|1257.1|1256.7|1256.2|354
1633708800000|2021-10-08 16:00:00|1256.9|1256.4|1256.7|1256.2|1257.1|1256.6|1256.1|1255.6|431
1633709100000|2021-10-08 16:05:00|1256.8|1256.3|1257.1|1256.6|1257.4|1256.9|1256.8|1256.3|221
1633709400000|2021-10-08 16:10:00|1257.2|1256.7|1257.3|1256.8|1257.4|1256.9|1256.7|1256.2|255
1633709700000|2021-10-08 16:15:00|1257.4|1256.9|1256.9|1256.4|1257.4|1256.9|1256.8|1256.3|162
1633710000000|2021-10-08 16:20:00|1257|1256.5|1256.9|1256.4|1257.1|1256.6|1256.7|1256.2|132
1633710300000|2021-10-08 16:25:00|1256.7|1256.2|1255.9|1255.4|1256.8|1256.3|1255.8|1255.3|211
1633710600000|2021-10-08 16:30:00|1255.8|1255.3|1256.2|1255.7|1256.3|1255.8|1255.7|1255.2|492
1633710900000|2021-10-08 16:35:00|1256.3|1255.8|1257.3|1256.8|1257.4|1256.9|1256.2|1255.7|360
1633711200000|2021-10-08 16:40:00|1257.4|1256.9|1257.8|1257.3|1257.8|1257.3|1257.4|1256.9|208
1633711500000|2021-10-08 16:45:00|1257.7|1257.2|1257.8|1257.3|1258|1257.5|1257.7|1257.2|162
1633711800000|2021-10-08 16:50:00|1257.9|1257.4|1258|1257.5|1258.1|1257.6|1257.7|1257.2|252
1633712100000|2021-10-08 16:55:00|1258.1|1257.6|1258.1|1257.6|1258.2|1257.7|1257.9|1257.4|427
1633712400000|2021-10-08 17:00:00|1258|1257.5|1258.2|1257.7|1258.6|1258.1|1258|1257.5|546
1633712700000|2021-10-08 17:05:00|1258.3|1257.8|1258.4|1257.9|1258.6|1258.1|1257.9|1257.4|969
1633713000000|2021-10-08 17:10:00|1258.3|1257.8|1258.6|1258.1|1258.8|1258.3|1258.2|1257.7|405
1633713300000|2021-10-08 17:15:00|1258.7|1258.2|1257|1256.5|1258.7|1258.2|1256.8|1256.3|1187
1633713600000|2021-10-08 17:20:00|1257.2|1256.7|1257.7|1257.2|1257.9|1257.4|1257.1|1256.6|616
1633713900000|2021-10-08 17:25:00|1257.8|1257.3|1257.8|1257.3|1258.2|1257.7|1257.5|1257|752
1633714200000|2021-10-08 17:30:00|1257.7|1257.2|1258.1|1257.6|1258.2|1257.7|1257.5|1257|739
1633714500000|2021-10-08 17:35:00|1258|1257.5|1257.8|1257.3|1258.2|1257.7|1257.6|1257.1|577
1633714800000|2021-10-08 17:40:00|1257.7|1257.2|1257.6|1257.1|1258|1257.5|1257.5|1257|868
1633715100000|2021-10-08 17:45:00|1257.7|1257.2|1258.6|1258.1|1258.8|1258.3|1257.6|1257.1|806
1633715400000|2021-10-08 17:50:00|1258.5|1258|1258.7|1258.2|1259.1|1258.6|1258.5|1258|588
1633715700000|2021-10-08 17:55:00|1258.8|1258.3|1259.2|1258.7|1259.4|1258.9|1258.8|1258.3|758
1633716000000|2021-10-08 18:00:00|1259.3|1258.8|1259.6|1259.1|1259.7|1259.2|1259.3|1258.8|283
1633716300000|2021-10-08 18:05:00|1259.7|1259.2|1259.6|1259.1|1259.8|1259.3|1259.3|1258.8|714
1633716600000|2021-10-08 18:10:00|1259.5|1259|1259.9|1259.4|1260|1259.5|1259.5|1259|318
1633716900000|2021-10-08 18:15:00|1259.8|1259.3|1260.3|1259.8|1260.5|1260|1259.7|1259.2|343
1633717200000|2021-10-08 18:20:00|1260.4|1259.9|1260.6|1260.1|1260.7|1260.2|1260.4|1259.9|232
1633717500000|2021-10-08 18:25:00|1260.7|1260.2|1261.3|1260.8|1261.6|1261.1|1260.7|1260.2|700
1633717800000|2021-10-08 18:30:00|1261.4|1260.9|1260.9|1260.4|1261.5|1261|1260.9|1260.4|567
1633718100000|2021-10-08 18:35:00|1260.8|1260.3|1260.6|1260.1|1260.9|1260.4|1260.3|1259.8|590
1633718400000|2021-10-08 18:40:00|1260.7|1260.2|1260.9|1260.4|1261.1|1260.6|1260.5|1260|584
1633718700000|2021-10-08 18:45:00|1260.8|1260.3|1260.8|1260.3|1261.1|1260.6|1260.4|1259.9|482
1633719000000|2021-10-08 18:50:00|1260.9|1260.4|1260.7|1260.2|1261.1|1260.6|1260.7|1260.2|403
1633719300000|2021-10-08 18:55:00|1260.6|1260.1|1260.7|1260.2|1260.8|1260.3|1260.5|1260|300
1633719600000|2021-10-08 19:00:00|1260.8|1260.3|1260.7|1260.2|1261.2|1260.7|1260.5|1260|628
1633719900000|2021-10-08 19:05:00|1260.8|1260.3|1261.4|1260.9|1261.4|1260.9|1260.6|1260.1|514
1633720200000|2021-10-08 19:10:00|1261.3|1260.8|1261.4|1260.9|1261.6|1261.1|1261.1|1260.6|572
1633720500000|2021-10-08 19:15:00|1261.3|1260.8|1261.3|1260.8|1261.4|1260.9|1260.9|1260.4|484
1633720800000|2021-10-08 19:20:00|1261.2|1260.7|1260.9|1260.4|1261.4|1260.9|1260.9|1260.4|532
1633721100000|2021-10-08 19:25:00|1260.8|1260.3|1261.2|1260.7|1261.3|1260.8|1260.8|1260.3|399
1633721400000|2021-10-08 19:30:00|1261.1|1260.6|1261|1260.5|1261.3|1260.8|1260.8|1260.3|567
1633721700000|2021-10-08 19:35:00|1260.9|1260.4|1259.7|1259.2|1260.9|1260.4|1259.6|1259.1|580
1633722000000|2021-10-08 19:40:00|1259.6|1259.1|1259.2|1258.7|1259.7|1259.2|1259|1258.5|983
1633722300000|2021-10-08 19:45:00|1259.3|1258.8|1259.2|1258.7|1259.7|1259.2|1259|1258.5|967
1633722600000|2021-10-08 19:50:00|1259.1|1258.6|1259.1|1258.6|1259.6|1259.1|1258.9|1258.4|2088
1633722900000|2021-10-08 19:55:00|1259.2|1258.7|1258.9|1258.4|1260.1|1259.6|1258.9|1258.4|7564
1633723200000|2021-10-08 20:00:00|1259.1|1258.1|1258.8|1257.8|1259.5|1258.5|1258.6|1257.6|434
1633723500000|2021-10-08 20:05:00|1258.9|1257.9|1258.5|1257.5|1259|1258|1258.3|1257.3|60
1633723800000|2021-10-08 20:10:00|1258.4|1257.4|1258.1|1257.1|1258.4|1257.4|1258.1|1257.1|34
1633724100000|2021-10-08 20:15:00|1257.9|1256.9|1257.6|1256.6|1258.4|1257.4|1257.6|1256.6|46
1633724400000|2021-10-08 20:20:00|1258.2|1257.2|1258.3|1257.3|1258.3|1257.3|1258.2|1257.2|2
1633724700000|2021-10-08 20:25:00|1258|1257|1257.7|1256.7|1258|1257|1257.7|1256.7|8
1633725000000|2021-10-08 20:30:00|1257.6|1256.6|1258.2|1257.2|1258.2|1257.2|1256.8|1255.8|124
1633725900000|2021-10-08 20:45:00|1258.4|1257.4|1258.3|1257.3|1258.5|1257.5|1257.8|1256.8|42
1633726200000|2021-10-08 20:50:00|1258.9|1257.9|1259|1258|1259|1258|1258.9|1257.9|3
1633726500000|2021-10-08 20:55:00|1259.2|1258.2|1259.6|1257.6|1259.7|1258.2|1259.1|1257.6|8
1633903500000|2021-10-10 22:05:00|1261|1259|1258.2|1257.2|1261.2|1259.6|1258.2|1257.2|4
1633903800000|2021-10-10 22:10:00|1257.7|1256.7|1257.8|1256.8|1257.8|1256.8|1257.7|1256.7|4
1633904100000|2021-10-10 22:15:00|1256.7|1255.7|1256.7|1255.7|1256.8|1255.8|1256.7|1255.7|8
1633904400000|2021-10-10 22:20:00|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1
1633904700000|2021-10-10 22:25:00|1256.6|1255.6|1255.8|1254.8|1256.6|1255.6|1255.8|1254.8|7
1633905000000|2021-10-10 22:30:00|1256.1|1255.1|1255.4|1254.4|1256.1|1255.1|1255.4|1254.4|4
1633905300000|2021-10-10 22:35:00|1255.3|1254.3|1254.5|1253.5|1255.4|1254.4|1254.5|1253.5|9
1633905600000|2021-10-10 22:40:00|1254.7|1253.7|1254.3|1253.3|1254.9|1253.9|1254.3|1253.3|9
1633905900000|2021-10-10 22:45:00|1254.6|1253.6|1254.6|1253.6|1254.8|1253.8|1254.6|1253.6|15
1633906200000|2021-10-10 22:50:00|1255.3|1254.3|1255.3|1254.3|1255.4|1254.4|1255.3|1254.3|12
1633906500000|2021-10-10 22:55:00|1254.9|1253.9|1254.5|1253.5|1254.9|1253.9|1254.5|1253.5|3
1633906800000|2021-10-10 23:00:00|1254.7|1253.7|1255.5|1254.5|1255.5|1254.5|1254.7|1253.7|4
1633907100000|2021-10-10 23:05:00|1255.6|1254.6|1253.7|1252.7|1255.6|1254.6|1253.7|1252.7|3
1633907400000|2021-10-10 23:10:00|1253.3|1252.3|1253.1|1252.1|1254.5|1253.5|1253.1|1252.1|4
1633907700000|2021-10-10 23:15:00|1253.3|1252.3|1253.4|1252.4|1253.4|1252.4|1253.3|1252.3|3
1633908000000|2021-10-10 23:20:00|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|2
1633908300000|2021-10-10 23:25:00|1253.4|1252.4|1253.3|1252.3|1253.4|1252.4|1253.3|1252.3|2
1633908900000|2021-10-10 23:35:00|1251|1250|1251|1250|1251|1250|1251|1250|5
1633909200000|2021-10-10 23:40:00|1250.9|1249.9|1249.9|1248.9|1250.9|1249.9|1249.9|1248.9|12
1633909500000|2021-10-10 23:45:00|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|2
1633910400000|2021-10-11 00:00:00|1251.2|1250.2|1253.4|1252.4|1253.4|1252.4|1251.2|1250.2|21
1633910700000|2021-10-11 00:05:00|1253.3|1252.3|1252.7|1251.7|1253.3|1252.3|1252.4|1251.4|33
1633911000000|2021-10-11 00:10:00|1251.6|1250.6|1251.9|1250.9|1252|1251|1251.6|1250.6|9
1633911300000|2021-10-11 00:15:00|1252|1251|1254.2|1253.2|1254.2|1253.2|1252|1251|28
1633911600000|2021-10-11 00:20:00|1254|1253|1255.2|1254.2|1255.2|1254.2|1254|1253|13
1633911900000|2021-10-11 00:25:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.4|1253.4|9
1633912200000|2021-10-11 00:30:00|1255|1254|1256|1255|1256|1255|1255|1254|15
1633912500000|2021-10-11 00:35:00|1255.5|1254.5|1256.7|1255.7|1256.7|1255.7|1255.5|1254.5|7
1633912800000|2021-10-11 00:40:00|1256.5|1255.5|1256.7|1255.7|1257.3|1256.3|1256.5|1255.5|29
1633913100000|2021-10-11 00:45:00|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1
1633914000000|2021-10-11 01:00:00|1258.1|1257.1|1258.9|1257.9|1258.9|1257.9|1258.1|1257.1|2
1633914300000|2021-10-11 01:05:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1
1633914900000|2021-10-11 01:15:00|1258.8|1257.8|1261.5|1260.5|1262.3|1261.3|1258.8|1257.8|63
1633915200000|2021-10-11 01:20:00|1262.5|1261.5|1263.7|1262.7|1264.2|1263.2|1262.4|1261.4|17
1633915800000|2021-10-11 01:30:00|1263.8|1262.8|1267.1|1266.1|1267.1|1266.1|1263.8|1262.8|142
1633916100000|2021-10-11 01:35:00|1267.7|1266.7|1270.4|1269.4|1270.8|1269.8|1267.1|1266.1|406
1633916400000|2021-10-11 01:40:00|1270.2|1269.2|1268.8|1267.8|1270.4|1269.4|1268.7|1267.7|144
1633916700000|2021-10-11 01:45:00|1269.1|1268.1|1266.7|1265.7|1269.4|1268.4|1266.6|1265.6|45
1633917000000|2021-10-11 01:50:00|1267.1|1266.1|1267|1266|1267.7|1266.7|1267|1266|12
1633917300000|2021-10-11 01:55:00|1266.4|1265.4|1266.5|1265.5|1267.9|1266.9|1266.3|1265.3|29
1633917600000|2021-10-11 02:00:00|1266.9|1265.9|1266.8|1265.8|1267.9|1266.9|1266|1265|36
1633917900000|2021-10-11 02:05:00|1267|1266|1267.2|1266.2|1267.6|1266.6|1266|1265|24
1633918200000|2021-10-11 02:10:00|1267.7|1266.7|1267.3|1266.3|1268.3|1267.3|1267.2|1266.2|27
1633918500000|2021-10-11 02:15:00|1267.7|1266.7|1267.5|1266.5|1267.7|1266.7|1266|1265|23
1633918800000|2021-10-11 02:20:00|1267.9|1266.9|1268.1|1267.1|1268.3|1267.3|1266.8|1265.8|29
1633919100000|2021-10-11 02:25:00|1268.3|1267.3|1267.7|1266.7|1268.9|1267.9|1267.7|1266.7|61
1633919400000|2021-10-11 02:30:00|1268|1267|1265.7|1264.7|1268|1267|1265.4|1264.4|39
1633919700000|2021-10-11 02:35:00|1265.9|1264.9|1265.3|1264.3|1265.9|1264.9|1264.7|1263.7|42
1633920000000|2021-10-11 02:40:00|1265.7|1264.7|1267|1266|1267|1266|1265.7|1264.7|9
1633920300000|2021-10-11 02:45:00|1266.8|1265.8|1266.6|1265.6|1267|1266|1266.6|1265.6|17
1633920600000|2021-10-11 02:50:00|1266.9|1265.9|1266.9|1265.9|1267|1266|1266.1|1265.1|12
1633920900000|2021-10-11 02:55:00|1266.6|1265.6|1266.4|1265.4|1266.9|1265.9|1265.7|1264.7|11
1633921200000|2021-10-11 03:00:00|1266.6|1265.6|1266.7|1265.7|1267|1266|1266.1|1265.1|13
1633921500000|2021-10-11 03:05:00|1266.6|1265.6|1265.7|1264.7|1267.1|1266.1|1265.7|1264.7|9
1633921800000|2021-10-11 03:10:00|1266.4|1265.4|1266.4|1265.4|1267.4|1266.4|1266|1265|12
1633922100000|2021-10-11 03:15:00|1266.6|1265.6|1266.3|1265.3|1266.7|1265.7|1266.3|1265.3|5
1633922400000|2021-10-11 03:20:00|1266.7|1265.7|1266.6|1265.6|1266.7|1265.7|1265.9|1264.9|7
1633922700000|2021-10-11 03:25:00|1267.1|1266.1|1266.6|1265.6|1267.1|1266.1|1266.6|1265.6|2
1633923000000|2021-10-11 03:30:00|1266.4|1265.4|1267.4|1266.4|1267.4|1266.4|1266.3|1265.3|12
1633923300000|2021-10-11 03:35:00|1267|1266|1267.2|1266.2|1267.4|1266.4|1266.9|1265.9|28
1633923600000|2021-10-11 03:40:00|1267.3|1266.3|1267.8|1266.8|1267.9|1266.9|1267.1|1266.1|60
1633923900000|2021-10-11 03:45:00|1267.9|1266.9|1267.3|1266.3|1268.2|1267.2|1267.3|1266.3|52
1633924200000|2021-10-11 03:50:00|1267.7|1266.7|1267.5|1266.5|1268.4|1267.4|1267.5|1266.5|8
1633924500000|2021-10-11 03:55:00|1267.6|1266.6|1268|1267|1268|1267|1267.6|1266.6|10
1633924800000|2021-10-11 04:00:00|1267.6|1266.6|1268.5|1267.5|1268.5|1267.5|1267.6|1266.6|4
1633925100000|2021-10-11 04:05:00|1268.4|1267.4|1267.9|1266.9|1268.5|1267.5|1267.9|1266.9|8
1633925400000|2021-10-11 04:10:00|1268|1267|1268.2|1267.2|1268.3|1267.3|1268|1267|4
1633925700000|2021-10-11 04:15:00|1268|1267|1268.2|1267.2|1268.3|1267.3|1268|1267|8
1633926000000|2021-10-11 04:20:00|1268.3|1267.3|1268.3|1267.3|1268.5|1267.5|1268.3|1267.3|4
1633926300000|2021-10-11 04:25:00|1268.2|1267.2|1268.1|1267.1|1268.3|1267.3|1268.1|1267.1|31
1633926600000|2021-10-11 04:30:00|1268|1267|1268|1267|1268.4|1267.4|1268|1267|19
1633926900000|2021-10-11 04:35:00|1268.1|1267.1|1268.2|1267.2|1268.4|1267.4|1268|1267|10
1633927200000|2021-10-11 04:40:00|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1267.9|1266.9|10
1633927500000|2021-10-11 04:45:00|1268.5|1267.5|1268.9|1267.9|1268.9|1267.9|1268.5|1267.5|3
1633927800000|2021-10-11 04:50:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.5|1267.5|11
1633928100000|2021-10-11 04:55:00|1268.9|1267.9|1268.9|1267.9|1269.4|1268.4|1268.7|1267.7|109
1633928400000|2021-10-11 05:00:00|1269.3|1268.3|1269.3|1268.3|1270|1269|1268.5|1267.5|207
1633928700000|2021-10-11 05:05:00|1270.4|1269.4|1270.6|1269.6|1270.9|1269.9|1269.8|1268.8|9
1633929000000|2021-10-11 05:10:00|1270.7|1269.7|1269.6|1268.6|1271|1270|1269.6|1268.6|13
1633929300000|2021-10-11 05:15:00|1270.4|1269.4|1269.9|1268.9|1270.4|1269.4|1269.6|1268.6|15
1633929600000|2021-10-11 05:20:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1268.5|1267.5|11
1633929900000|2021-10-11 05:25:00|1269|1268|1268.9|1267.9|1269.4|1268.4|1268.7|1267.7|31
1633930200000|2021-10-11 05:30:00|1269|1268|1268.8|1267.8|1269.1|1268.1|1268.8|1267.8|6
1633930500000|2021-10-11 05:35:00|1269|1268|1268.4|1267.4|1269|1268|1268.1|1267.1|10
1633930800000|2021-10-11 05:40:00|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|1268.3|1267.3|6
1633931100000|2021-10-11 05:45:00|1268.6|1267.6|1269.1|1268.1|1269.3|1268.3|1268.6|1267.6|15
1633931400000|2021-10-11 05:50:00|1269.3|1268.3|1268.8|1267.8|1269.3|1268.3|1268.8|1267.8|7
1633931700000|2021-10-11 05:55:00|1268.7|1267.7|1269|1268|1269|1268|1268.7|1267.7|4
1633932000000|2021-10-11 06:00:00|1269.3|1268.3|1269.8|1268.8|1270.2|1269.2|1269.3|1268.3|47
1633932300000|2021-10-11 06:05:00|1269.1|1268.1|1267.3|1266.3|1269.1|1268.1|1267.2|1266.2|114
1633932600000|2021-10-11 06:10:00|1267.2|1266.2|1267.1|1266.1|1267.4|1266.4|1266.7|1265.7|38
1633932900000|2021-10-11 06:15:00|1266.7|1265.7|1266.7|1265.7|1267.3|1266.3|1266.5|1265.5|40
1633933200000|2021-10-11 06:20:00|1266.5|1265.5|1266.6|1265.6|1267.1|1266.1|1266.2|1265.2|62
1633933500000|2021-10-11 06:25:00|1266.5|1265.5|1266|1265|1266.9|1265.9|1266|1265|22
1633933800000|2021-10-11 06:30:00|1265.5|1264.5|1264.8|1263.8|1265.6|1264.6|1264.2|1263.2|66
1633934100000|2021-10-11 06:35:00|1264.9|1263.9|1265.9|1264.9|1265.9|1264.9|1264.5|1263.5|17
1633934400000|2021-10-11 06:40:00|1265.8|1264.8|1265.9|1264.9|1266.1|1265.1|1265.6|1264.6|24
1633934700000|2021-10-11 06:45:00|1266|1265|1266|1265|1266.3|1265.3|1266|1265|10
1633935000000|2021-10-11 06:50:00|1266.5|1265.5|1267|1266|1267|1266|1266.5|1265.5|8
1633935300000|2021-10-11 06:55:00|1266.5|1265.5|1266.9|1265.9|1267.3|1266.3|1266.5|1265.5|124
1633935600000|2021-10-11 07:00:00|1266.8|1265.8|1266.2|1265.2|1267.3|1266.3|1265.2|1264.2|167
1633935900000|2021-10-11 07:05:00|1266.3|1265.3|1267.4|1266.4|1268.4|1267.4|1266.3|1265.3|236
1633936200000|2021-10-11 07:10:00|1267.8|1266.8|1267.9|1266.9|1267.9|1266.9|1266.9|1265.9|204
1633936500000|2021-10-11 07:15:00|1268|1267|1267.7|1266.7|1268.1|1267.1|1267.6|1266.6|210
1633936800000|2021-10-11 07:20:00|1267.8|1266.8|1267.5|1266.5|1268.1|1267.1|1267.4|1266.4|134
1633937100000|2021-10-11 07:25:00|1267.7|1266.7|1267.4|1266.4|1267.8|1266.8|1266.9|1265.9|66
1633937400000|2021-10-11 07:30:00|1267.5|1266.5|1268.4|1267.4|1268.5|1267.5|1267.4|1266.4|114
1633937700000|2021-10-11 07:35:00|1268.5|1267.5|1267.5|1266.5|1268.7|1267.7|1267.3|1266.3|195
1633938000000|2021-10-11 07:40:00|1267.4|1266.4|1266|1265|1267.4|1266.4|1266|1265|118
1633938300000|2021-10-11 07:45:00|1265.8|1264.8|1267.2|1266.2|1267.3|1266.3|1265.7|1264.7|212
1633938600000|2021-10-11 07:50:00|1267.1|1266.1|1267.7|1266.7|1267.9|1266.9|1267.1|1266.1|208
1633938900000|2021-10-11 07:55:00|1267.6|1266.6|1267.9|1266.9|1268.1|1267.1|1267.2|1266.2|246
1633939200000|2021-10-11 08:00:00|1267.8|1266.8|1269.2|1268.2|1269.5|1268.5|1267.7|1266.7|225
1633939500000|2021-10-11 08:05:00|1269.1|1268.1|1268|1267|1269.1|1268.1|1268|1267|127
1633939800000|2021-10-11 08:10:00|1267.9|1266.9|1268.1|1267.1|1268.3|1267.3|1267.5|1266.5|361
1633940100000|2021-10-11 08:15:00|1268.2|1267.2|1269.4|1268.4|1269.4|1268.4|1268.1|1267.1|248
1633940400000|2021-10-11 08:20:00|1269.3|1268.3|1266.9|1265.9|1269.5|1268.5|1266.8|1265.8|803
1633940700000|2021-10-11 08:25:00|1266.8|1265.8|1268.2|1267.2|1268.5|1267.5|1266.8|1265.8|508
1633941000000|2021-10-11 08:30:00|1268.3|1267.3|1269|1268|1269.4|1268.4|1268.2|1267.2|309
1633941300000|2021-10-11 08:35:00|1268.9|1267.9|1268.4|1267.4|1268.9|1267.9|1268.3|1267.3|102
1633941600000|2021-10-11 08:40:00|1268.5|1267.5|1267.5|1266.5|1268.5|1267.5|1267.3|1266.3|143
1633941900000|2021-10-11 08:45:00|1267.4|1266.4|1267.1|1266.1|1267.7|1266.7|1266.9|1265.9|252
1633942200000|2021-10-11 08:50:00|1267|1266|1268.4|1267.4|1268.4|1267.4|1267|1266|112
1633942500000|2021-10-11 08:55:00|1268.3|1267.3|1268.8|1267.8|1268.8|1267.8|1268.2|1267.2|117
1633942800000|2021-10-11 09:00:00|1268.9|1267.9|1268.4|1267.4|1268.9|1267.9|1268.4|1267.4|73
1633943100000|2021-10-11 09:05:00|1268.6|1267.6|1268|1267|1268.9|1267.9|1268|1267|92
1633943400000|2021-10-11 09:10:00|1268.1|1267.1|1267.2|1266.2|1268.1|1267.1|1267.2|1266.2|29
1633943700000|2021-10-11 09:15:00|1267.3|1266.3|1266.8|1265.8|1267.5|1266.5|1266.6|1265.6|77
1633944000000|2021-10-11 09:20:00|1266.7|1265.7|1266.5|1265.5|1266.9|1265.9|1266.4|1265.4|101
1633944300000|2021-10-11 09:25:00|1266.4|1265.4|1266.4|1265.4|1266.8|1265.8|1266.2|1265.2|53
1633944600000|2021-10-11 09:30:00|1266.3|1265.3|1266.5|1265.5|1266.5|1265.5|1265.7|1264.7|128
1633944900000|2021-10-11 09:35:00|1266.4|1265.4|1265.9|1264.9|1266.5|1265.5|1265.9|1264.9|42
1633945200000|2021-10-11 09:40:00|1266|1265|1266.2|1265.2|1266.2|1265.2|1265.9|1264.9|60
1633945500000|2021-10-11 09:45:00|1266.1|1265.1|1266.4|1265.4|1266.4|1265.4|1266.1|1265.1|104
1633945800000|2021-10-11 09:50:00|1266.3|1265.3|1266.7|1265.7|1266.7|1265.7|1265.9|1264.9|139
1633946100000|2021-10-11 09:55:00|1266.6|1265.6|1266.4|1265.4|1266.8|1265.8|1266.3|1265.3|113
1633946400000|2021-10-11 10:00:00|1266.6|1265.6|1265.6|1264.6|1266.7|1265.7|1265.6|1264.6|112
1633946700000|2021-10-11 10:05:00|1265.7|1264.7|1266.2|1265.2|1266.3|1265.3|1265.5|1264.5|103
1633947000000|2021-10-11 10:10:00|1266.3|1265.3|1266.1|1265.1|1266.5|1265.5|1266.1|1265.1|99
1633947300000|2021-10-11 10:15:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266|1265|16
1633947600000|2021-10-11 10:20:00|1266.1|1265.1|1266.3|1265.3|1266.3|1265.3|1265.9|1264.9|64
1633947900000|2021-10-11 10:25:00|1266.4|1265.4|1265.8|1264.8|1266.4|1265.4|1265.6|1264.6|70
1633948200000|2021-10-11 10:30:00|1265.7|1264.7|1265.6|1264.6|1265.9|1264.9|1265.5|1264.5|21
1633948500000|2021-10-11 10:35:00|1265.7|1264.7|1265.4|1264.4|1265.7|1264.7|1265.2|1264.2|39
1633948800000|2021-10-11 10:40:00|1265.6|1264.6|1265|1264|1265.7|1264.7|1265|1264|60
1633949100000|2021-10-11 10:45:00|1264.9|1263.9|1264.4|1263.4|1264.9|1263.9|1264.1|1263.1|94
1633949400000|2021-10-11 10:50:00|1264.3|1263.3|1264.9|1263.9|1265.1|1264.1|1264.3|1263.3|42
1633949700000|2021-10-11 10:55:00|1264.8|1263.8|1264.6|1263.6|1264.9|1263.9|1264.3|1263.3|41
1633950000000|2021-10-11 11:00:00|1264.5|1263.5|1264.8|1263.8|1265.1|1264.1|1264.3|1263.3|157
1633950300000|2021-10-11 11:05:00|1265|1264|1265.2|1264.2|1265.5|1264.5|1264.7|1263.7|162
1633950600000|2021-10-11 11:10:00|1265.3|1264.3|1265.2|1264.2|1265.3|1264.3|1264.8|1263.8|38
1633950900000|2021-10-11 11:15:00|1265.4|1264.4|1265.5|1264.5|1266|1265|1265.3|1264.3|40
1633951200000|2021-10-11 11:20:00|1265.8|1264.8|1265.8|1264.8|1266|1265|1265.5|1264.5|108
1633951500000|2021-10-11 11:25:00|1265.9|1264.9|1266.1|1265.1|1266.4|1265.4|1265.7|1264.7|87
1633951800000|2021-10-11 11:30:00|1266|1265|1265.7|1264.7|1266.2|1265.2|1265.7|1264.7|46
1633952100000|2021-10-11 11:35:00|1265.8|1264.8|1265.5|1264.5|1265.8|1264.8|1265.5|1264.5|30
1633952400000|2021-10-11 11:40:00|1265.4|1264.4|1265.4|1264.4|1265.4|1264.4|1265.3|1264.3|9
1633952700000|2021-10-11 11:45:00|1265.2|1264.2|1265.6|1264.6|1265.8|1264.8|1265.2|1264.2|12
1633953000000|2021-10-11 11:50:00|1265.5|1264.5|1264.8|1263.8|1265.5|1264.5|1264.8|1263.8|21
1633953300000|2021-10-11 11:55:00|1265.1|1264.1|1265.1|1264.1|1265.2|1264.2|1264.5|1263.5|17
1633953600000|2021-10-11 12:00:00|1265.3|1264.3|1264.6|1263.6|1265.3|1264.3|1264.5|1263.5|82
1633953900000|2021-10-11 12:05:00|1264.9|1263.9|1264.4|1263.4|1265.5|1264.5|1264.1|1263.1|320
1633954200000|2021-10-11 12:10:00|1264.5|1263.5|1265.2|1264.2|1265.4|1264.4|1264.4|1263.4|103
1633954500000|2021-10-11 12:15:00|1265.3|1264.3|1265.4|1264.4|1265.9|1264.9|1265|1264|185
1633954800000|2021-10-11 12:20:00|1265.5|1264.5|1265.6|1264.6|1265.9|1264.9|1265.3|1264.3|147
1633955100000|2021-10-11 12:25:00|1265.7|1264.7|1265.8|1264.8|1266.1|1265.1|1265.5|1264.5|133
1633955400000|2021-10-11 12:30:00|1265.7|1264.7|1266.4|1265.4|1266.7|1265.7|1265.6|1264.6|163
1633955700000|2021-10-11 12:35:00|1266.5|1265.5|1267.2|1266.2|1267.5|1266.5|1266.3|1265.3|260
1633956000000|2021-10-11 12:40:00|1267.1|1266.1|1266.8|1265.8|1267.1|1266.1|1266.7|1265.7|132
1633956300000|2021-10-11 12:45:00|1267|1266|1266.6|1265.6|1267.1|1266.1|1266.6|1265.6|172
1633956600000|2021-10-11 12:50:00|1266.7|1265.7|1266.4|1265.4|1266.9|1265.9|1266.1|1265.1|82
1633956900000|2021-10-11 12:55:00|1266.3|1265.3|1266.5|1265.5|1266.6|1265.6|1266.2|1265.2|113
1633957200000|2021-10-11 13:00:00|1266.4|1265.4|1266.6|1265.6|1266.9|1265.9|1266.1|1265.1|296
1633957500000|2021-10-11 13:05:00|1266.5|1265.5|1266.3|1265.3|1266.8|1265.8|1266.3|1265.3|147
1633957800000|2021-10-11 13:10:00|1266.4|1265.4|1267.3|1266.3|1267.4|1266.4|1266.4|1265.4|192
1633958100000|2021-10-11 13:15:00|1267.2|1266.2|1267|1266|1267.7|1266.7|1266.9|1265.9|265
1633958400000|2021-10-11 13:20:00|1266.8|1265.8|1266.9|1265.9|1266.9|1265.9|1266.3|1265.3|160
1633958700000|2021-10-11 13:25:00|1267|1266|1265.8|1264.8|1267.1|1266.1|1265.7|1264.7|202
1633959000000|2021-10-11 13:30:00|1265.6|1265.1|1264.8|1264.3|1265.8|1265.3|1263.5|1263|3254
1633959300000|2021-10-11 13:35:00|1264.9|1264.4|1266|1265.5|1266.1|1265.6|1264.1|1263.6|1781
1633959600000|2021-10-11 13:40:00|1265.9|1265.4|1267.5|1267|1267.5|1267|1265.4|1264.9|1810
1633959900000|2021-10-11 13:45:00|1267.6|1267.1|1269.2|1268.7|1269.7|1269.2|1267.3|1266.8|1420
1633960200000|2021-10-11 13:50:00|1269.1|1268.6|1268.9|1268.4|1269.5|1269|1268.6|1268.1|1196
1633960500000|2021-10-11 13:55:00|1268.8|1268.3|1267.9|1267.4|1269.4|1268.9|1267.8|1267.3|821
1633960800000|2021-10-11 14:00:00|1268|1267.5|1267.9|1267.4|1268.3|1267.8|1267.5|1267|619
1633961100000|2021-10-11 14:05:00|1268|1267.5|1266.5|1266|1268|1267.5|1266.4|1265.9|569
1633961400000|2021-10-11 14:10:00|1266.4|1265.9|1266.7|1266.2|1267.6|1267.1|1266.3|1265.8|393
1633961700000|2021-10-11 14:15:00|1266.6|1266.1|1266.4|1265.9|1266.9|1266.4|1266.1|1265.6|354
1633962000000|2021-10-11 14:20:00|1266.5|1266|1267.3|1266.8|1267.5|1267|1266.2|1265.7|616
1633962300000|2021-10-11 14:25:00|1267.4|1266.9|1267.3|1266.8|1267.7|1267.2|1266.8|1266.3|308
1633962600000|2021-10-11 14:30:00|1267.4|1266.9|1266.8|1266.3|1267.5|1267|1266.7|1266.2|368
1633962900000|2021-10-11 14:35:00|1266.7|1266.2|1266.1|1265.6|1266.9|1266.4|1266.1|1265.6|609
1633963200000|2021-10-11 14:40:00|1266|1265.5|1264.6|1264.1|1266.1|1265.6|1264.4|1263.9|558
1633963500000|2021-10-11 14:45:00|1264.5|1264|1264|1263.5|1264.7|1264.2|1263.6|1263.1|477
1633963800000|2021-10-11 14:50:00|1264.1|1263.6|1264.7|1264.2|1264.8|1264.3|1264.1|1263.6|629
1633964100000|2021-10-11 14:55:00|1264.6|1264.1|1264.4|1263.9|1265.2|1264.7|1264.4|1263.9|799
1633964400000|2021-10-11 15:00:00|1264.5|1264|1265.5|1265|1265.7|1265.2|1264.5|1264|456
1633964700000|2021-10-11 15:05:00|1265.6|1265.1|1265.7|1265.2|1266.2|1265.7|1265.3|1264.8|646
1633965000000|2021-10-11 15:10:00|1265.8|1265.3|1265.7|1265.2|1266.1|1265.6|1265.7|1265.2|562
1633965300000|2021-10-11 15:15:00|1265.8|1265.3|1265.3|1264.8|1265.9|1265.4|1265.3|1264.8|687
1633965600000|2021-10-11 15:20:00|1265.4|1264.9|1265.8|1265.3|1266.1|1265.6|1265.3|1264.8|491
1633965900000|2021-10-11 15:25:00|1265.7|1265.2|1266.2|1265.7|1266.5|1266|1265.5|1265|979
1633966200000|2021-10-11 15:30:00|1266.1|1265.6|1266.2|1265.7|1266.3|1265.8|1265.6|1265.1|407
1633966500000|2021-10-11 15:35:00|1266.3|1265.8|1266.7|1266.2|1267.3|1266.8|1266.2|1265.7|524
1633966800000|2021-10-11 15:40:00|1266.8|1266.3|1266.9|1266.4|1267.4|1266.9|1266.8|1266.3|284
1633967100000|2021-10-11 15:45:00|1267|1266.5|1267.2|1266.7|1267.2|1266.7|1266.8|1266.3|395
1633967400000|2021-10-11 15:50:00|1267.3|1266.8|1267.2|1266.7|1267.4|1266.9|1267|1266.5|345
1633967700000|2021-10-11 15:55:00|1267.1|1266.6|1267.1|1266.6|1267.4|1266.9|1266.8|1266.3|281
1633968000000|2021-10-11 16:00:00|1267.2|1266.7|1265.9|1265.4|1267.3|1266.8|1265.9|1265.4|527
1633968300000|2021-10-11 16:05:00|1266|1265.5|1265.9|1265.4|1266.2|1265.7|1265.4|1264.9|951
1633968600000|2021-10-11 16:10:00|1266|1265.5|1265.1|1264.6|1266.1|1265.6|1265.1|1264.6|899
1633968900000|2021-10-11 16:15:00|1265|1264.5|1265|1264.5|1265.6|1265.1|1265|1264.5|1094
1633969200000|2021-10-11 16:20:00|1264.9|1264.4|1265.2|1264.7|1265.4|1264.9|1264.9|1264.4|161
1633969500000|2021-10-11 16:25:00|1265.1|1264.6|1265.1|1264.6|1265.2|1264.7|1264.8|1264.3|294
1633969800000|2021-10-11 16:30:00|1265|1264.5|1264.4|1263.9|1265.2|1264.7|1264.4|1263.9|321
1633970100000|2021-10-11 16:35:00|1264.5|1264|1264.4|1263.9|1264.7|1264.2|1264.1|1263.6|523
1633970400000|2021-10-11 16:40:00|1264.3|1263.8|1264.1|1263.6|1264.4|1263.9|1264.1|1263.6|319
1633970700000|2021-10-11 16:45:00|1264.2|1263.7|1264.7|1264.2|1264.8|1264.3|1264.1|1263.6|308
1633971000000|2021-10-11 16:50:00|1264.6|1264.1|1264.2|1263.7|1264.6|1264.1|1263.7|1263.2|259
1633971300000|2021-10-11 16:55:00|1264.1|1263.6|1264.6|1264.1|1264.7|1264.2|1264.1|1263.6|271
1633971600000|2021-10-11 17:00:00|1264.5|1264|1263.2|1262.7|1264.5|1264|1263|1262.5|567
1633971900000|2021-10-11 17:05:00|1263.3|1262.8|1263.1|1262.6|1263.3|1262.8|1262.7|1262.2|345
1633972200000|2021-10-11 17:10:00|1263.2|1262.7|1263|1262.5|1263.8|1263.3|1263|1262.5|287
1633972500000|2021-10-11 17:15:00|1262.9|1262.4|1261.4|1260.9|1262.9|1262.4|1260.4|1259.9|1224
1633972800000|2021-10-11 17:20:00|1261.3|1260.8|1260.2|1259.7|1261.4|1260.9|1260.1|1259.6|1269
1633973100000|2021-10-11 17:25:00|1260.1|1259.6|1260|1259.5|1260.2|1259.7|1259.5|1259|1083
1633973400000|2021-10-11 17:30:00|1260.1|1259.6|1260.6|1260.1|1260.7|1260.2|1259.6|1259.1|813
1633973700000|2021-10-11 17:35:00|1260.7|1260.2|1260.8|1260.3|1261.6|1261.1|1260.5|1260|841
1633974000000|2021-10-11 17:40:00|1260.9|1260.4|1261.1|1260.6|1261.3|1260.8|1260.8|1260.3|423
1633974300000|2021-10-11 17:45:00|1261|1260.5|1260.2|1259.7|1261|1260.5|1259.7|1259.2|716
1633974600000|2021-10-11 17:50:00|1260.1|1259.6|1260.7|1260.2|1260.9|1260.4|1260.1|1259.6|991
1633974900000|2021-10-11 17:55:00|1260.6|1260.1|1260.5|1260|1260.7|1260.2|1260.2|1259.7|477
1633975200000|2021-10-11 18:00:00|1260.4|1259.9|1260.7|1260.2|1260.7|1260.2|1259.9|1259.4|694
1633975500000|2021-10-11 18:05:00|1260.6|1260.1|1261.5|1261|1261.6|1261.1|1260.5|1260|593
1633975800000|2021-10-11 18:10:00|1261.4|1260.9|1261.8|1261.3|1261.9|1261.4|1261.3|1260.8|255
1633976100000|2021-10-11 18:15:00|1261.7|1261.2|1261.3|1260.8|1261.9|1261.4|1261.2|1260.7|252
1633976400000|2021-10-11 18:20:00|1261.2|1260.7|1260.8|1260.3|1261.3|1260.8|1260.6|1260.1|420
1633976700000|2021-10-11 18:25:00|1260.9|1260.4|1261.2|1260.7|1261.2|1260.7|1260.6|1260.1|388
1633977000000|2021-10-11 18:30:00|1261.1|1260.6|1260.7|1260.2|1261.5|1261|1260.4|1259.9|421
1633977300000|2021-10-11 18:35:00|1260.6|1260.1|1260.1|1259.6|1260.6|1260.1|1260.1|1259.6|295
1633977600000|2021-10-11 18:40:00|1260.2|1259.7|1260.8|1260.3|1260.8|1260.3|1259.8|1259.3|493
1633977900000|2021-10-11 18:45:00|1260.7|1260.2|1260.9|1260.4|1261|1260.5|1260.5|1260|210
1633978200000|2021-10-11 18:50:00|1260.8|1260.3|1260.7|1260.2|1260.9|1260.4|1260.2|1259.7|199
1633978500000|2021-10-11 18:55:00|1260.8|1260.3|1261.2|1260.7|1261.3|1260.8|1260.6|1260.1|205
1633978800000|2021-10-11 19:00:00|1261|1260.5|1261.4|1260.9|1261.5|1261|1261|1260.5|150
1633979100000|2021-10-11 19:05:00|1261.3|1260.8|1260.8|1260.3|1261.3|1260.8|1260.3|1259.8|176
1633979400000|2021-10-11 19:10:00|1260.9|1260.4|1261.1|1260.6|1261.2|1260.7|1260.8|1260.3|232
1633979700000|2021-10-11 19:15:00|1261|1260.5|1260.7|1260.2|1261|1260.5|1260.3|1259.8|320
1633980000000|2021-10-11 19:20:00|1260.8|1260.3|1260.1|1259.6|1260.8|1260.3|1260|1259.5|167
1633980300000|2021-10-11 19:25:00|1260.2|1259.7|1259.6|1259.1|1260.3|1259.8|1259.6|1259.1|97
1633980600000|2021-10-11 19:30:00|1259.5|1259|1259.2|1258.7|1260|1259.5|1259.2|1258.7|199
1633980900000|2021-10-11 19:35:00|1259.1|1258.6|1258.9|1258.4|1259.2|1258.7|1258.8|1258.3|260
1633981200000|2021-10-11 19:40:00|1258.8|1258.3|1258.6|1258.1|1259|1258.5|1258.4|1257.9|642
1633981500000|2021-10-11 19:45:00|1258.7|1258.2|1258.3|1257.8|1258.8|1258.3|1258.1|1257.6|553
1633981800000|2021-10-11 19:50:00|1258.2|1257.7|1257.8|1257.3|1258.2|1257.7|1257.5|1257|779
1633982100000|2021-10-11 19:55:00|1257.9|1257.4|1257.2|1256.7|1258.1|1257.6|1256.8|1256.3|5673
1633982400000|2021-10-11 20:00:00|1257.3|1256.8|1257|1256|1257.7|1256.8|1256.9|1255.9|720
1633982700000|2021-10-11 20:05:00|1256.8|1255.8|1256.5|1255.5|1256.9|1255.9|1256.5|1255.5|126
1633983000000|2021-10-11 20:10:00|1256.6|1255.6|1256.5|1255.5|1256.7|1255.7|1256.5|1255.5|111
1633983300000|2021-10-11 20:15:00|1256.6|1255.6|1256.5|1255.5|1256.6|1255.6|1256.5|1255.5|43
1633983600000|2021-10-11 20:20:00|1256.6|1255.6|1256.6|1255.6|1256.9|1255.9|1256.6|1255.6|26
1633983900000|2021-10-11 20:25:00|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|1256.8|1255.8|5
1633984200000|2021-10-11 20:30:00|1256.9|1255.9|1256.9|1255.9|1256.9|1255.9|1256.7|1255.7|13
1633984500000|2021-10-11 20:35:00|1256.6|1255.6|1256.9|1255.9|1257.1|1256.1|1256.6|1255.6|28
1633985100000|2021-10-11 20:45:00|1257|1256|1256.3|1255.3|1257|1256|1256.3|1255.3|21
1633985400000|2021-10-11 20:50:00|1256.5|1255.5|1257|1256|1257|1256|1256.5|1255.5|4
1633985700000|2021-10-11 20:55:00|1257.4|1256.4|1257.2|1256.2|1257.4|1256.4|1257.2|1256.2|4
1633989000000|2021-10-11 21:50:00|1256.1|1255.1|1260.2|1259.2|1260.2|1259.2|1256.1|1255.1|2
1633989600000|2021-10-11 22:00:00|1260.7|1258.7|1260.7|1258.7|1261.1|1259.1|1260.1|1258.1|0
1633989900000|2021-10-11 22:05:00|1260.8|1258.8|1259.8|1257.8|1260.9|1258.9|1259.5|1257.5|0
1633990200000|2021-10-11 22:10:00|1259.9|1257.9|1260.1|1258.1|1260.2|1258.2|1259.8|1257.8|0
1633990500000|2021-10-11 22:15:00|1260|1258|1260.6|1258.6|1260.7|1258.7|1260|1258|0
1633990800000|2021-10-11 22:20:00|1260.5|1258.5|1260.7|1258.7|1261.1|1259.1|1260.5|1258.5|0
1633991100000|2021-10-11 22:25:00|1260.6|1258.6|1260.5|1258.5|1260.7|1258.7|1260.4|1258.4|0
1633991400000|2021-10-11 22:30:00|1260.7|1258.7|1260.7|1258.7|1261.1|1259.1|1260.5|1258.5|0
1633991700000|2021-10-11 22:35:00|1260.6|1258.6|1260.2|1258.2|1260.6|1258.6|1259.9|1257.9|0
1633992000000|2021-10-11 22:40:00|1260.1|1258.1|1260.3|1258.3|1260.3|1258.3|1260|1258|0
1633992300000|2021-10-11 22:45:00|1260.2|1258.2|1259.9|1257.9|1260.3|1258.3|1259.8|1257.8|0
1633992600000|2021-10-11 22:50:00|1259.8|1257.8|1259.7|1257.7|1260|1258|1259.6|1257.6|0
1633992900000|2021-10-11 22:55:00|1259.6|1257.6|1259.1|1257.1|1259.8|1257.8|1258.9|1256.9|0
1633993200000|2021-10-11 23:00:00|1259.2|1257.2|1259.6|1257.6|1259.6|1257.6|1258.9|1256.9|0
1633993500000|2021-10-11 23:05:00|1259.7|1257.7|1259.9|1257.9|1260.2|1258.2|1259.4|1257.4|0
1633993800000|2021-10-11 23:10:00|1260|1258|1260.2|1258.2|1260.4|1258.4|1259.8|1257.8|0
1633994100000|2021-10-11 23:15:00|1260.3|1258.3|1259.5|1257.5|1260.3|1258.3|1259.4|1257.4|0
1633994400000|2021-10-11 23:20:00|1259.4|1257.4|1260.1|1258.1|1260.2|1258.2|1259.4|1257.4|0
1633994700000|2021-10-11 23:25:00|1260|1258|1259.8|1257.8|1260.1|1258.1|1259.7|1257.7|0
1633995000000|2021-10-11 23:30:00|1259.9|1257.9|1259.7|1257.7|1259.9|1257.9|1259.3|1257.3|0
1633995300000|2021-10-11 23:35:00|1259.6|1257.6|1260.1|1258.1|1260.3|1258.3|1259.5|1257.5|0
1633995600000|2021-10-11 23:40:00|1260.2|1258.2|1260|1258|1260.3|1258.3|1259.9|1257.9|0
1633995900000|2021-10-11 23:45:00|1260.1|1258.1|1259.9|1257.9|1260.2|1258.2|1259.7|1257.7|0
1633996200000|2021-10-11 23:50:00|1259.8|1257.8|1260.3|1258.3|1260.3|1258.3|1259.7|1257.7|0
1633996500000|2021-10-11 23:55:00|1260.4|1258.4|1260.6|1258.6|1260.8|1258.8|1260.3|1258.3|0
1633996800000|2021-10-12 00:00:00|1260.7|1258.7|1255.9|1254.9|1260.7|1258.7|1255.9|1254.9|6
1633997100000|2021-10-12 00:05:00|1256.1|1255.1|1255.3|1254.3|1256.1|1255.1|1255.3|1254.3|8
1633997400000|2021-10-12 00:10:00|1253.5|1252.5|1253|1252|1253.5|1252.5|1253|1252|5
1633997700000|2021-10-12 00:15:00|1253.8|1252.8|1253.2|1252.2|1254|1253|1253.2|1252.2|31
1633998000000|2021-10-12 00:20:00|1252.5|1251.5|1252.6|1251.6|1252.6|1251.6|1252.3|1251.3|4
1633998300000|2021-10-12 00:25:00|1252.9|1251.9|1252.5|1251.5|1252.9|1251.9|1252.3|1251.3|133
1633998600000|2021-10-12 00:30:00|1251.9|1250.9|1251.9|1250.9|1252.1|1251.1|1251.8|1250.8|11
1633998900000|2021-10-12 00:35:00|1250.9|1249.9|1250.6|1249.6|1250.9|1249.9|1250.1|1249.1|40
1633999200000|2021-10-12 00:40:00|1250.7|1249.7|1250.3|1249.3|1250.7|1249.7|1250.3|1249.3|2
1633999500000|2021-10-12 00:45:00|1249.2|1248.2|1248.5|1247.5|1249.2|1248.2|1247.6|1246.6|60
1633999800000|2021-10-12 00:50:00|1248.9|1247.9|1248.7|1247.7|1249|1248|1247.6|1246.6|84
1634000100000|2021-10-12 00:55:00|1248.5|1247.5|1247.7|1246.7|1248.5|1247.5|1247.7|1246.7|4
1634000400000|2021-10-12 01:00:00|1247.9|1246.9|1248.9|1247.9|1249.3|1248.3|1247.3|1246.3|29
1634000700000|2021-10-12 01:05:00|1248.7|1247.7|1245.9|1244.9|1248.7|1247.7|1245.1|1244.1|68
1634001000000|2021-10-12 01:10:00|1245.8|1244.8|1247|1246|1247|1246|1245.7|1244.7|32
1634001300000|2021-10-12 01:15:00|1247.1|1246.1|1249.3|1248.3|1249.3|1248.3|1246.8|1245.8|127
1634001600000|2021-10-12 01:20:00|1249.5|1248.5|1249.9|1248.9|1251.8|1250.8|1249.4|1248.4|61
1634001900000|2021-10-12 01:25:00|1250.9|1249.9|1248.2|1247.2|1250.9|1249.9|1247.9|1246.9|41
1634002200000|2021-10-12 01:30:00|1248.5|1247.5|1249|1248|1249.7|1248.7|1247.3|1246.3|75
1634002500000|2021-10-12 01:35:00|1248.8|1247.8|1250.2|1249.2|1250.2|1249.2|1247|1246|142
1634002800000|2021-10-12 01:40:00|1249.9|1248.9|1250.8|1249.8|1251.4|1250.4|1248|1247|98
1634003100000|2021-10-12 01:45:00|1250.5|1249.5|1252.2|1251.2|1252.4|1251.4|1250.2|1249.2|51
1634003400000|2021-10-12 01:50:00|1252.4|1251.4|1251.1|1250.1|1253.8|1252.8|1251.1|1250.1|72
1634003700000|2021-10-12 01:55:00|1252.3|1251.3|1253|1252|1253.8|1252.8|1252.3|1251.3|14
1634004000000|2021-10-12 02:00:00|1252.6|1251.6|1254.5|1253.5|1254.6|1253.6|1252.2|1251.2|25
1634004300000|2021-10-12 02:05:00|1254.6|1253.6|1253.9|1252.9|1255.9|1254.9|1253.9|1252.9|69
1634004600000|2021-10-12 02:10:00|1253.7|1252.7|1254.2|1253.2|1254.8|1253.8|1253|1252|32
1634004900000|2021-10-12 02:15:00|1254.5|1253.5|1254.2|1253.2|1254.6|1253.6|1253.5|1252.5|18
1634005200000|2021-10-12 02:20:00|1254.4|1253.4|1253.1|1252.1|1254.6|1253.6|1252.6|1251.6|13
1634005500000|2021-10-12 02:25:00|1253.3|1252.3|1253.6|1252.6|1253.7|1252.7|1252.4|1251.4|20
1634005800000|2021-10-12 02:30:00|1253.5|1252.5|1251.7|1250.7|1253.5|1252.5|1251.7|1250.7|11
1634006100000|2021-10-12 02:35:00|1251.4|1250.4|1251.9|1250.9|1252|1251|1251.3|1250.3|20
1634006400000|2021-10-12 02:40:00|1252.7|1251.7|1254.4|1253.4|1254.6|1253.6|1252.6|1251.6|7
1634006700000|2021-10-12 02:45:00|1254.7|1253.7|1254.8|1253.8|1254.8|1253.8|1254.2|1253.2|14
1634007000000|2021-10-12 02:50:00|1254.5|1253.5|1253.2|1252.2|1254.5|1253.5|1253.2|1252.2|21
1634007300000|2021-10-12 02:55:00|1253.5|1252.5|1252.9|1251.9|1253.5|1252.5|1252.6|1251.6|26
1634007600000|2021-10-12 03:00:00|1253.8|1252.8|1255.8|1254.8|1255.8|1254.8|1253.7|1252.7|50
1634007900000|2021-10-12 03:05:00|1255.9|1254.9|1254.6|1253.6|1256.1|1255.1|1254.6|1253.6|52
1634008200000|2021-10-12 03:10:00|1254.5|1253.5|1253|1252|1254.7|1253.7|1253|1252|12
1634008500000|2021-10-12 03:15:00|1252.8|1251.8|1252.5|1251.5|1252.9|1251.9|1252|1251|33
1634008800000|2021-10-12 03:20:00|1252.3|1251.3|1252.1|1251.1|1252.5|1251.5|1252.1|1251.1|8
1634009100000|2021-10-12 03:25:00|1251.9|1250.9|1252|1251|1252.1|1251.1|1251.4|1250.4|26
1634009400000|2021-10-12 03:30:00|1252.1|1251.1|1250.7|1249.7|1252.1|1251.1|1250.7|1249.7|16
1634009700000|2021-10-12 03:35:00|1250.6|1249.6|1252.1|1251.1|1252.1|1251.1|1250.4|1249.4|37
1634010000000|2021-10-12 03:40:00|1252|1251|1251.6|1250.6|1252.2|1251.2|1251.6|1250.6|22
1634010300000|2021-10-12 03:45:00|1252.2|1251.2|1252.9|1251.9|1253.4|1252.4|1252.2|1251.2|29
1634010600000|2021-10-12 03:50:00|1253.4|1252.4|1253.2|1252.2|1253.8|1252.8|1253.1|1252.1|45
1634010900000|2021-10-12 03:55:00|1252.9|1251.9|1252.9|1251.9|1253.3|1252.3|1252.9|1251.9|51
1634011200000|2021-10-12 04:00:00|1252.8|1251.8|1253.1|1252.1|1253.1|1252.1|1252.7|1251.7|11
1634011500000|2021-10-12 04:05:00|1253|1252|1252.8|1251.8|1253|1252|1252.8|1251.8|4
1634011800000|2021-10-12 04:10:00|1253.1|1252.1|1253.2|1252.2|1253.2|1252.2|1252.9|1251.9|7
1634012100000|2021-10-12 04:15:00|1253.1|1252.1|1253.5|1252.5|1253.6|1252.6|1253.1|1252.1|8
1634012400000|2021-10-12 04:20:00|1253.7|1252.7|1253.5|1252.5|1253.8|1252.8|1253.5|1252.5|11
1634012700000|2021-10-12 04:25:00|1253.9|1252.9|1253.5|1252.5|1253.9|1252.9|1253.5|1252.5|5
1634013000000|2021-10-12 04:30:00|1253.4|1252.4|1253.2|1252.2|1253.4|1252.4|1253.2|1252.2|4
1634013300000|2021-10-12 04:35:00|1253|1252|1252.7|1251.7|1253|1252|1252.7|1251.7|5
1634013600000|2021-10-12 04:40:00|1252.9|1251.9|1253.7|1252.7|1253.7|1252.7|1252.9|1251.9|4
1634013900000|2021-10-12 04:45:00|1253.6|1252.6|1253.8|1252.8|1253.8|1252.8|1253.6|1252.6|4
1634014200000|2021-10-12 04:50:00|1254.1|1253.1|1253.8|1252.8|1254.1|1253.1|1253.8|1252.8|2
1634014500000|2021-10-12 04:55:00|1253.7|1252.7|1253.3|1252.3|1253.7|1252.7|1253.2|1252.2|41
1634014800000|2021-10-12 05:00:00|1252.8|1251.8|1253.8|1252.8|1254.4|1253.4|1252.8|1251.8|46
1634015100000|2021-10-12 05:05:00|1254.6|1253.6|1254.2|1253.2|1254.9|1253.9|1254.2|1253.2|18
1634015400000|2021-10-12 05:10:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1
1634015700000|2021-10-12 05:15:00|1253.3|1252.3|1252.7|1251.7|1253.3|1252.3|1252.7|1251.7|5
1634016000000|2021-10-12 05:20:00|1253.3|1252.3|1253.3|1252.3|1253.9|1252.9|1253.1|1252.1|26
1634016300000|2021-10-12 05:25:00|1253.7|1252.7|1254|1253|1254.4|1253.4|1253.6|1252.6|14
1634016600000|2021-10-12 05:30:00|1254.1|1253.1|1251.6|1250.6|1254.4|1253.4|1251.4|1250.4|51
1634016900000|2021-10-12 05:35:00|1251|1250|1251.9|1250.9|1251.9|1250.9|1251|1250|59
1634017200000|2021-10-12 05:40:00|1251.4|1250.4|1251.1|1250.1|1251.4|1250.4|1250.9|1249.9|4
1634017500000|2021-10-12 05:45:00|1251.4|1250.4|1251.9|1250.9|1252.2|1251.2|1251.4|1250.4|3
1634017800000|2021-10-12 05:50:00|1251.4|1250.4|1252.2|1251.2|1252.2|1251.2|1251.4|1250.4|9
1634018100000|2021-10-12 05:55:00|1252|1251|1251.4|1250.4|1252|1251|1251.1|1250.1|11
1634018400000|2021-10-12 06:00:00|1251.1|1250.1|1248.6|1247.6|1251.1|1250.1|1248.6|1247.6|35
1634018700000|2021-10-12 06:05:00|1248.5|1247.5|1248.6|1247.6|1248.7|1247.7|1247.8|1246.8|57
1634019000000|2021-10-12 06:10:00|1248.5|1247.5|1249.1|1248.1|1249.3|1248.3|1248.4|1247.4|36
1634019300000|2021-10-12 06:15:00|1249.3|1248.3|1247.8|1246.8|1249.3|1248.3|1247.7|1246.7|36
1634019600000|2021-10-12 06:20:00|1248|1247|1248.4|1247.4|1248.5|1247.5|1247.3|1246.3|152
1634019900000|2021-10-12 06:25:00|1248.7|1247.7|1249.2|1248.2|1249.2|1248.2|1248.5|1247.5|31
1634020200000|2021-10-12 06:30:00|1249.1|1248.1|1248.3|1247.3|1249.4|1248.4|1248|1247|52
1634020500000|2021-10-12 06:35:00|1248.2|1247.2|1248.4|1247.4|1248.6|1247.6|1247.9|1246.9|72
1634020800000|2021-10-12 06:40:00|1248.3|1247.3|1249|1248|1249.2|1248.2|1248.3|1247.3|42
1634021100000|2021-10-12 06:45:00|1249.1|1248.1|1248.5|1247.5|1249.2|1248.2|1248.3|1247.3|50
1634021400000|2021-10-12 06:50:00|1248.6|1247.6|1248.5|1247.5|1249.7|1248.7|1248.5|1247.5|103
1634021700000|2021-10-12 06:55:00|1248.6|1247.6|1248.1|1247.1|1248.6|1247.6|1247.4|1246.4|149
1634022000000|2021-10-12 07:00:00|1248.4|1247.4|1247.1|1246.1|1249.1|1248.1|1246.9|1245.9|478
1634022300000|2021-10-12 07:05:00|1247|1246|1248.3|1247.3|1248.6|1247.6|1246.7|1245.7|167
1634022600000|2021-10-12 07:10:00|1248.4|1247.4|1250.2|1249.2|1250.3|1249.3|1248.1|1247.1|280
1634022900000|2021-10-12 07:15:00|1250.3|1249.3|1248.7|1247.7|1250.4|1249.4|1248.4|1247.4|172
1634023200000|2021-10-12 07:20:00|1248.8|1247.8|1249.6|1248.6|1249.6|1248.6|1248.6|1247.6|235
1634023500000|2021-10-12 07:25:00|1249.7|1248.7|1249.2|1248.2|1250.8|1249.8|1249|1248|271
1634023800000|2021-10-12 07:30:00|1249.3|1248.3|1250.4|1249.4|1250.5|1249.5|1248.8|1247.8|118
1634024100000|2021-10-12 07:35:00|1250.5|1249.5|1250.4|1249.4|1250.7|1249.7|1250.1|1249.1|106
1634024400000|2021-10-12 07:40:00|1250.5|1249.5|1250.9|1249.9|1251.1|1250.1|1250.1|1249.1|219
1634024700000|2021-10-12 07:45:00|1251|1250|1250.8|1249.8|1251.5|1250.5|1250.7|1249.7|525
1634025000000|2021-10-12 07:50:00|1250.9|1249.9|1250.8|1249.8|1251|1250|1250.3|1249.3|127
1634025300000|2021-10-12 07:55:00|1250.9|1249.9|1250.5|1249.5|1251.4|1250.4|1250.4|1249.4|114
1634025600000|2021-10-12 08:00:00|1250.6|1249.6|1250.9|1249.9|1252|1251|1250.4|1249.4|150
1634025900000|2021-10-12 08:05:00|1250.7|1249.7|1250.9|1249.9|1251.4|1250.4|1250.3|1249.3|219
1634026200000|2021-10-12 08:10:00|1251.1|1250.1|1250.7|1249.7|1251.2|1250.2|1249.9|1248.9|273
1634026500000|2021-10-12 08:15:00|1250.6|1249.6|1249.9|1248.9|1250.9|1249.9|1249.7|1248.7|51
1634026800000|2021-10-12 08:20:00|1249.5|1248.5|1251.8|1250.8|1251.8|1250.8|1249.5|1248.5|81
1634027100000|2021-10-12 08:25:00|1251.9|1250.9|1251.5|1250.5|1252.1|1251.1|1250.8|1249.8|57
1634027400000|2021-10-12 08:30:00|1251.6|1250.6|1251.9|1250.9|1252|1251|1251.5|1250.5|69
1634027700000|2021-10-12 08:35:00|1252|1251|1252.2|1251.2|1252.9|1251.9|1252|1251|120
1634028000000|2021-10-12 08:40:00|1252.4|1251.4|1252.6|1251.6|1252.9|1251.9|1252.3|1251.3|180
1634028300000|2021-10-12 08:45:00|1252.8|1251.8|1253.8|1252.8|1253.9|1252.9|1252.7|1251.7|151
1634028600000|2021-10-12 08:50:00|1253.9|1252.9|1253.9|1252.9|1254.5|1253.5|1253.6|1252.6|108
1634028900000|2021-10-12 08:55:00|1254|1253|1254.5|1253.5|1254.6|1253.6|1253.7|1252.7|180
1634029200000|2021-10-12 09:00:00|1254.6|1253.6|1254.7|1253.7|1254.8|1253.8|1254.2|1253.2|135
1634029500000|2021-10-12 09:05:00|1254.8|1253.8|1254.9|1253.9|1255.5|1254.5|1254.7|1253.7|103
1634029800000|2021-10-12 09:10:00|1254.8|1253.8|1255.4|1254.4|1255.4|1254.4|1254.7|1253.7|165
1634030100000|2021-10-12 09:15:00|1255.5|1254.5|1256.8|1255.8|1257.2|1256.2|1255.4|1254.4|668
1634030400000|2021-10-12 09:20:00|1256.7|1255.7|1256.4|1255.4|1256.8|1255.8|1256.4|1255.4|167
1634030700000|2021-10-12 09:25:00|1256.2|1255.2|1255.9|1254.9|1256.5|1255.5|1255.9|1254.9|180
1634031000000|2021-10-12 09:30:00|1256.1|1255.1|1255.9|1254.9|1256.3|1255.3|1255.7|1254.7|55
1634031300000|2021-10-12 09:35:00|1256|1255|1255.4|1254.4|1256|1255|1255.2|1254.2|162
1634031600000|2021-10-12 09:40:00|1255.5|1254.5|1255.7|1254.7|1255.9|1254.9|1255.2|1254.2|73
1634031900000|2021-10-12 09:45:00|1255.8|1254.8|1255.9|1254.9|1256.1|1255.1|1255.7|1254.7|55
1634032200000|2021-10-12 09:50:00|1255.8|1254.8|1256|1255|1256.4|1255.4|1255.8|1254.8|41
1634032500000|2021-10-12 09:55:00|1256.1|1255.1|1255.4|1254.4|1256.1|1255.1|1255.4|1254.4|205
1634032800000|2021-10-12 10:00:00|1255.5|1254.5|1256|1255|1256.4|1255.4|1255.4|1254.4|161
1634033100000|2021-10-12 10:05:00|1256.1|1255.1|1256.2|1255.2|1256.7|1255.7|1256|1255|156
1634033400000|2021-10-12 10:10:00|1256.1|1255.1|1255.7|1254.7|1256.4|1255.4|1255.6|1254.6|219
1634033700000|2021-10-12 10:15:00|1256|1255|1255.3|1254.3|1256.6|1255.6|1255.2|1254.2|105
1634034000000|2021-10-12 10:20:00|1255.2|1254.2|1254.9|1253.9|1255.5|1254.5|1254.8|1253.8|63
1634034300000|2021-10-12 10:25:00|1255|1254|1255.2|1254.2|1255.9|1254.9|1255|1254|161
1634034600000|2021-10-12 10:30:00|1255.3|1254.3|1255.2|1254.2|1255.6|1254.6|1255.2|1254.2|30
1634034900000|2021-10-12 10:35:00|1255.4|1254.4|1255.5|1254.5|1255.8|1254.8|1255.3|1254.3|38
1634035200000|2021-10-12 10:40:00|1255.6|1254.6|1256.1|1255.1|1256.4|1255.4|1255.5|1254.5|37
1634035500000|2021-10-12 10:45:00|1256.5|1255.5|1257.1|1256.1|1257.3|1256.3|1256.5|1255.5|257
1634035800000|2021-10-12 10:50:00|1257|1256|1257.5|1256.5|1257.8|1256.8|1256.9|1255.9|264
1634036100000|2021-10-12 10:55:00|1257.3|1256.3|1257.3|1256.3|1257.6|1256.6|1256.9|1255.9|133
1634036400000|2021-10-12 11:00:00|1257.5|1256.5|1256.6|1255.6|1257.5|1256.5|1256.6|1255.6|45
1634036700000|2021-10-12 11:05:00|1256.5|1255.5|1257.5|1256.5|1257.8|1256.8|1256.5|1255.5|111
1634037000000|2021-10-12 11:10:00|1257.8|1256.8|1257|1256|1257.8|1256.8|1256.6|1255.6|165
1634037300000|2021-10-12 11:15:00|1257.1|1256.1|1257.1|1256.1|1257.3|1256.3|1256.9|1255.9|192
1634037600000|2021-10-12 11:20:00|1257|1256|1257.2|1256.2|1257.3|1256.3|1256.9|1255.9|168
1634037900000|2021-10-12 11:25:00|1257.1|1256.1|1257.3|1256.3|1257.8|1256.8|1257.1|1256.1|113
1634038200000|2021-10-12 11:30:00|1257.2|1256.2|1256.9|1255.9|1257.5|1256.5|1256.9|1255.9|76
1634038500000|2021-10-12 11:35:00|1257|1256|1257.2|1256.2|1257.2|1256.2|1256.8|1255.8|166
1634038800000|2021-10-12 11:40:00|1257.1|1256.1|1256.8|1255.8|1257.1|1256.1|1256.8|1255.8|78
1634039100000|2021-10-12 11:45:00|1256.9|1255.9|1256.5|1255.5|1256.9|1255.9|1256.2|1255.2|34
1634039400000|2021-10-12 11:50:00|1256.6|1255.6|1256.8|1255.8|1257|1256|1256.6|1255.6|16
1634039700000|2021-10-12 11:55:00|1256.7|1255.7|1256.6|1255.6|1256.9|1255.9|1256.4|1255.4|78
1634040000000|2021-10-12 12:00:00|1256.5|1255.5|1256.8|1255.8|1257|1256|1256.3|1255.3|160
1634040300000|2021-10-12 12:05:00|1257|1256|1257.3|1256.3|1257.6|1256.6|1257|1256|153
1634040600000|2021-10-12 12:10:00|1257.4|1256.4|1257.4|1256.4|1257.5|1256.5|1256.8|1255.8|104
1634040900000|2021-10-12 12:15:00|1257.5|1256.5|1257.9|1256.9|1258|1257|1257.5|1256.5|111
1634041200000|2021-10-12 12:20:00|1257.7|1256.7|1258.3|1257.3|1258.5|1257.5|1257.6|1256.6|126
1634041500000|2021-10-12 12:25:00|1258.4|1257.4|1258.3|1257.3|1258.7|1257.7|1258.3|1257.3|170
1634041800000|2021-10-12 12:30:00|1258.4|1257.4|1257.6|1256.6|1258.4|1257.4|1257.4|1256.4|374
1634042100000|2021-10-12 12:35:00|1257.5|1256.5|1256.8|1255.8|1257.5|1256.5|1256.6|1255.6|494
1634042400000|2021-10-12 12:40:00|1256.7|1255.7|1256.9|1255.9|1257.1|1256.1|1256.4|1255.4|879
1634042700000|2021-10-12 12:45:00|1256.8|1255.8|1256.4|1255.4|1256.9|1255.9|1256.1|1255.1|345
1634043000000|2021-10-12 12:50:00|1256.5|1255.5|1256.9|1255.9|1256.9|1255.9|1256.3|1255.3|428
1634043300000|2021-10-12 12:55:00|1256.7|1255.7|1257.3|1256.3|1257.3|1256.3|1256.3|1255.3|252
1634043600000|2021-10-12 13:00:00|1257.1|1256.1|1257.1|1256.1|1257.4|1256.4|1256.8|1255.8|204
1634043900000|2021-10-12 13:05:00|1257.2|1256.2|1258.5|1257.5|1258.5|1257.5|1257.1|1256.1|347
1634044200000|2021-10-12 13:10:00|1258.4|1257.4|1258.7|1257.7|1259.1|1258.1|1258.4|1257.4|398
1634044500000|2021-10-12 13:15:00|1258.8|1257.8|1258.6|1257.6|1259|1258|1258.3|1257.3|433
1634044800000|2021-10-12 13:20:00|1258.5|1257.5|1258.5|1257.5|1258.9|1257.9|1258.4|1257.4|291
1634045100000|2021-10-12 13:25:00|1258.6|1257.6|1258.2|1257.2|1259.1|1258.1|1258.2|1257.2|436
1634045400000|2021-10-12 13:30:00|1258|1257.5|1258.1|1257.6|1258.7|1258.2|1254.8|1254.3|3533
1634045700000|2021-10-12 13:35:00|1257.8|1257.3|1258|1257.5|1258.2|1257.7|1256.3|1255.8|2339
1634046000000|2021-10-12 13:40:00|1258.1|1257.6|1255.9|1255.4|1259.8|1259.3|1255.4|1254.9|1651
1634046300000|2021-10-12 13:45:00|1255.7|1255.2|1256.7|1256.2|1257.5|1257|1253.8|1253.3|1683
1634046600000|2021-10-12 13:50:00|1256.6|1256.1|1258.3|1257.8|1259.5|1259|1256.4|1255.9|1265
1634046900000|2021-10-12 13:55:00|1258.2|1257.7|1257.9|1257.4|1259.4|1258.9|1257.9|1257.4|1384
1634047200000|2021-10-12 14:00:00|1258|1257.5|1258.3|1257.8|1259.5|1259|1257.4|1256.9|1352
1634047500000|2021-10-12 14:05:00|1258.4|1257.9|1256.7|1256.2|1259|1258.5|1256.5|1256|679
1634047800000|2021-10-12 14:10:00|1256.6|1256.1|1257.7|1257.2|1258|1257.5|1256.6|1256.1|782
1634048100000|2021-10-12 14:15:00|1257.6|1257.1|1256.7|1256.2|1258.8|1258.3|1254.9|1254.4|1062
1634048400000|2021-10-12 14:20:00|1256.6|1256.1|1256|1255.5|1257.3|1256.8|1256|1255.5|637
1634048700000|2021-10-12 14:25:00|1255.9|1255.4|1256.3|1255.8|1257|1256.5|1255.4|1254.9|505
1634049000000|2021-10-12 14:30:00|1256.4|1255.9|1255|1254.5|1256.4|1255.9|1254.8|1254.3|907
1634049300000|2021-10-12 14:35:00|1255.1|1254.6|1255.3|1254.8|1255.4|1254.9|1253.9|1253.4|812
1634049600000|2021-10-12 14:40:00|1255.2|1254.7|1255.6|1255.1|1256.3|1255.8|1255.1|1254.6|779
1634049900000|2021-10-12 14:45:00|1255.7|1255.2|1256.1|1255.6|1256.6|1256.1|1255.7|1255.2|533
1634050200000|2021-10-12 14:50:00|1256|1255.5|1255.4|1254.9|1256.5|1256|1254.9|1254.4|499
1634050500000|2021-10-12 14:55:00|1255.5|1255|1253.6|1253.1|1255.7|1255.2|1253.5|1253|1093
1634050800000|2021-10-12 15:00:00|1254|1253.5|1254.7|1254.2|1256|1255.5|1254|1253.5|755
1634051100000|2021-10-12 15:05:00|1254.6|1254.1|1256|1255.5|1256.7|1256.2|1254.6|1254.1|1679
1634051400000|2021-10-12 15:10:00|1256.1|1255.6|1255.7|1255.2|1256.2|1255.7|1255.3|1254.8|1338
1634051700000|2021-10-12 15:15:00|1255.8|1255.3|1255.6|1255.1|1255.9|1255.4|1254.8|1254.3|1215
1634052000000|2021-10-12 15:20:00|1255.5|1255|1255.8|1255.3|1255.9|1255.4|1255.1|1254.6|475
1634052300000|2021-10-12 15:25:00|1255.9|1255.4|1255|1254.5|1256|1255.5|1254.7|1254.2|1422
1634052600000|2021-10-12 15:30:00|1255.1|1254.6|1255.1|1254.6|1255.6|1255.1|1254.9|1254.4|1308
1634052900000|2021-10-12 15:35:00|1255|1254.5|1255.4|1254.9|1255.8|1255.3|1254.6|1254.1|1497
1634053200000|2021-10-12 15:40:00|1255.1|1254.6|1254.6|1254.1|1255.3|1254.8|1254|1253.5|897
1634053500000|2021-10-12 15:45:00|1254.5|1254|1255.2|1254.7|1255.2|1254.7|1254.3|1253.8|779
1634053800000|2021-10-12 15:50:00|1255.3|1254.8|1255|1254.5|1255.7|1255.2|1254.4|1253.9|765
1634054100000|2021-10-12 15:55:00|1255.1|1254.6|1255.9|1255.4|1256|1255.5|1254.8|1254.3|425
1634054400000|2021-10-12 16:00:00|1256|1255.5|1257.3|1256.8|1257.6|1257.1|1255.9|1255.4|1076
1634054700000|2021-10-12 16:05:00|1257.4|1256.9|1256.8|1256.3|1257.6|1257.1|1256.4|1255.9|539
1634055000000|2021-10-12 16:10:00|1256.9|1256.4|1256.3|1255.8|1257.1|1256.6|1256.3|1255.8|324
1634055300000|2021-10-12 16:15:00|1256.4|1255.9|1255.6|1255.1|1256.4|1255.9|1255.6|1255.1|326
1634055600000|2021-10-12 16:20:00|1255.5|1255|1255.7|1255.2|1255.9|1255.4|1255.4|1254.9|226
1634055900000|2021-10-12 16:25:00|1255.8|1255.3|1255.4|1254.9|1255.8|1255.3|1255.2|1254.7|198
1634056200000|2021-10-12 16:30:00|1255.3|1254.8|1254.8|1254.3|1255.7|1255.2|1254.3|1253.8|479
1634056500000|2021-10-12 16:35:00|1254.4|1253.9|1253.9|1253.4|1254.5|1254|1253.8|1253.3|64
1634056800000|2021-10-12 16:40:00|1253.8|1253.3|1254.5|1254|1254.6|1254.1|1253.8|1253.3|267
1634057100000|2021-10-12 16:45:00|1254.4|1253.9|1253.7|1253.2|1254.4|1253.9|1253.2|1252.7|595
1634057400000|2021-10-12 16:50:00|1253.6|1253.1|1253.3|1252.8|1254.1|1253.6|1253.3|1252.8|149
1634057700000|2021-10-12 16:55:00|1253.2|1252.7|1253.8|1253.3|1254|1253.5|1253.1|1252.6|233
1634058000000|2021-10-12 17:00:00|1253.7|1253.2|1253.1|1252.6|1253.7|1253.2|1252.7|1252.2|242
1634058300000|2021-10-12 17:05:00|1253.2|1252.7|1252.3|1251.8|1253.3|1252.8|1252.3|1251.8|204
1634058600000|2021-10-12 17:10:00|1252.4|1251.9|1253.3|1252.8|1253.3|1252.8|1252.4|1251.9|289
1634058900000|2021-10-12 17:15:00|1253.1|1252.6|1253.5|1253|1253.6|1253.1|1253|1252.5|95
1634059200000|2021-10-12 17:20:00|1253.4|1252.9|1252.4|1251.9|1253.5|1253|1252.3|1251.8|305
1634059500000|2021-10-12 17:25:00|1252.5|1252|1253.2|1252.7|1253.7|1253.2|1252.5|1252|181
1634059800000|2021-10-12 17:30:00|1253.1|1252.6|1253.3|1252.8|1253.4|1252.9|1252.6|1252.1|384
1634060100000|2021-10-12 17:35:00|1253.2|1252.7|1253.3|1252.8|1253.4|1252.9|1253.2|1252.7|214
1634060400000|2021-10-12 17:40:00|1253.4|1252.9|1253.6|1253.1|1253.9|1253.4|1253.4|1252.9|295
1634060700000|2021-10-12 17:45:00|1253.7|1253.2|1253.7|1253.2|1253.8|1253.3|1253.4|1252.9|270
1634061000000|2021-10-12 17:50:00|1253.8|1253.3|1253.3|1252.8|1254.2|1253.7|1253.3|1252.8|328
1634061300000|2021-10-12 17:55:00|1253.2|1252.7|1253.2|1252.7|1253.5|1253|1253.1|1252.6|198
1634061600000|2021-10-12 18:00:00|1253.1|1252.6|1253.5|1253|1253.8|1253.3|1253|1252.5|260
1634061900000|2021-10-12 18:05:00|1253.3|1252.8|1253.4|1252.9|1253.8|1253.3|1253.3|1252.8|227
1634062200000|2021-10-12 18:10:00|1253.5|1253|1254.5|1254|1254.5|1254|1253.3|1252.8|304
1634062500000|2021-10-12 18:15:00|1254.4|1253.9|1255.1|1254.6|1255.6|1255.1|1254.2|1253.7|645
1634062800000|2021-10-12 18:20:00|1255.2|1254.7|1254.5|1254|1255.2|1254.7|1254.5|1254|272
1634063100000|2021-10-12 18:25:00|1254.6|1254.1|1254.9|1254.4|1255.1|1254.6|1254.6|1254.1|311
1634063400000|2021-10-12 18:30:00|1255|1254.5|1254.7|1254.2|1255.1|1254.6|1254.6|1254.1|502
1634063700000|2021-10-12 18:35:00|1254.8|1254.3|1253.9|1253.4|1254.8|1254.3|1253.8|1253.3|385
1634064000000|2021-10-12 18:40:00|1254|1253.5|1254.1|1253.6|1254.3|1253.8|1253.8|1253.3|243
1634064300000|2021-10-12 18:45:00|1254.2|1253.7|1253.9|1253.4|1254.4|1253.9|1253.9|1253.4|217
1634064600000|2021-10-12 18:50:00|1253.8|1253.3|1254|1253.5|1254.1|1253.6|1253.6|1253.1|227
1634064900000|2021-10-12 18:55:00|1254.1|1253.6|1253.3|1252.8|1254.1|1253.6|1253.2|1252.7|542
1634065200000|2021-10-12 19:00:00|1253.4|1252.9|1252.5|1252|1253.5|1253|1252.4|1251.9|321
1634065500000|2021-10-12 19:05:00|1252.6|1252.1|1252|1251.5|1252.8|1252.3|1251.8|1251.3|1351
1634065800000|2021-10-12 19:10:00|1252.1|1251.6|1251.8|1251.3|1252.6|1252.1|1251.8|1251.3|311
1634066100000|2021-10-12 19:15:00|1251.7|1251.2|1251.8|1251.3|1251.9|1251.4|1251.1|1250.6|605
1634066400000|2021-10-12 19:20:00|1251.7|1251.2|1251.9|1251.4|1252.1|1251.6|1251.4|1250.9|268
1634066700000|2021-10-12 19:25:00|1251.8|1251.3|1251.6|1251.1|1252|1251.5|1251.5|1251|496
1634067000000|2021-10-12 19:30:00|1251.7|1251.2|1252.1|1251.6|1252.1|1251.6|1251.3|1250.8|557
1634067300000|2021-10-12 19:35:00|1252.2|1251.7|1251.9|1251.4|1252.5|1252|1251.9|1251.4|700
1634067600000|2021-10-12 19:40:00|1251.8|1251.3|1250.8|1250.3|1252.2|1251.7|1250.8|1250.3|943
1634067900000|2021-10-12 19:45:00|1250.7|1250.2|1250.2|1249.7|1250.9|1250.4|1250.1|1249.6|741
1634068200000|2021-10-12 19:50:00|1250|1249.5|1250.1|1249.6|1250.4|1249.9|1249.9|1249.4|1000
1634068500000|2021-10-12 19:55:00|1250|1249.5|1250|1249.5|1251.3|1250.8|1249.9|1249.4|7652
1634068800000|2021-10-12 20:00:00|1250.2|1249|1249.5|1248.5|1250.6|1249.6|1249|1248|759
1634069100000|2021-10-12 20:05:00|1249.3|1248.3|1248.7|1247.7|1249.8|1248.8|1248.7|1247.7|91
1634069400000|2021-10-12 20:10:00|1248.9|1247.9|1248.7|1247.7|1249.3|1248.3|1248.7|1247.7|27
1634069700000|2021-10-12 20:15:00|1248.8|1247.8|1248.6|1247.6|1248.8|1247.8|1248.5|1247.5|15
1634070000000|2021-10-12 20:20:00|1248.8|1247.8|1248.6|1247.6|1248.8|1247.8|1248.6|1247.6|18
1634070300000|2021-10-12 20:25:00|1248.5|1247.5|1247.9|1246.9|1248.6|1247.6|1247.9|1246.9|23
1634070600000|2021-10-12 20:30:00|1248|1247|1248.2|1247.2|1248.7|1247.7|1248|1247|24
1634071200000|2021-10-12 20:40:00|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|3
1634071500000|2021-10-12 20:45:00|1248.4|1247.4|1248.3|1247.3|1248.7|1247.7|1248|1247|63
1634071800000|2021-10-12 20:50:00|1248.1|1247.1|1248.4|1247.4|1248.7|1247.7|1248.1|1247.1|15
1634072100000|2021-10-12 20:55:00|1248.7|1247.7|1248.4|1247.4|1248.7|1247.7|1248.4|1247.4|4
1634076000000|2021-10-12 22:00:00|1248.8|1246.8|1249.7|1247.7|1249.9|1247.9|1248.8|1246.8|0
1634076300000|2021-10-12 22:05:00|1249.6|1247.6|1249.9|1247.9|1249.9|1247.9|1249.4|1247.4|0
1634076600000|2021-10-12 22:10:00|1249.7|1247.7|1249.6|1247.6|1249.8|1247.8|1249.3|1247.3|0
1634076900000|2021-10-12 22:15:00|1249.7|1247.7|1249.7|1247.7|1249.9|1247.9|1249.7|1247.7|0
1634077200000|2021-10-12 22:20:00|1249.8|1247.8|1249.9|1247.9|1250.1|1248.1|1249.6|1247.6|0
1634077500000|2021-10-12 22:25:00|1250|1248|1249.7|1247.7|1250|1248|1249.5|1247.5|0
1634077800000|2021-10-12 22:30:00|1249.8|1247.8|1249.7|1247.7|1249.9|1247.9|1249.6|1247.6|0
1634078100000|2021-10-12 22:35:00|1249.8|1247.8|1249.9|1247.9|1250|1248|1249.8|1247.8|0
1634078400000|2021-10-12 22:40:00|1250|1248|1249.9|1247.9|1250|1248|1249.8|1247.8|0
1634078700000|2021-10-12 22:45:00|1249.8|1247.8|1249|1247|1249.9|1247.9|1249|1247|0
1634079000000|2021-10-12 22:50:00|1249.1|1247.1|1249.5|1247.5|1249.6|1247.6|1249.1|1247.1|0
1634079300000|2021-10-12 22:55:00|1249.4|1247.4|1249.8|1247.8|1249.8|1247.8|1249.4|1247.4|0
1634079600000|2021-10-12 23:00:00|1249.7|1247.7|1250.2|1248.2|1250.3|1248.3|1249.7|1247.7|0
1634079900000|2021-10-12 23:05:00|1250.3|1248.3|1250.1|1248.1|1250.3|1248.3|1250|1248|0
1634080200000|2021-10-12 23:10:00|1250|1248|1249.8|1247.8|1250.1|1248.1|1249.7|1247.7|0
1634080500000|2021-10-12 23:15:00|1249.9|1247.9|1249.6|1247.6|1249.9|1247.9|1249.3|1247.3|0
1634080800000|2021-10-12 23:20:00|1249.5|1247.5|1249.6|1247.6|1249.7|1247.7|1249.3|1247.3|0
1634081100000|2021-10-12 23:25:00|1249.7|1247.7|1250|1248|1250.2|1248.2|1249.5|1247.5|0
1634081400000|2021-10-12 23:30:00|1249.9|1247.9|1250|1248|1250.1|1248.1|1249.8|1247.8|0
1634081700000|2021-10-12 23:35:00|1250.1|1248.1|1249.5|1247.5|1250.1|1248.1|1249.4|1247.4|0
1634082000000|2021-10-12 23:40:00|1249.4|1247.4|1249.6|1247.6|1249.8|1247.8|1249.4|1247.4|0
1634082300000|2021-10-12 23:45:00|1249.7|1247.7|1249.5|1247.5|1249.8|1247.8|1249.3|1247.3|0
1634082600000|2021-10-12 23:50:00|1249.6|1247.6|1249.3|1247.3|1249.7|1247.7|1249.2|1247.2|0
1634082900000|2021-10-12 23:55:00|1249.4|1247.4|1249.1|1247.1|1249.4|1247.4|1248.8|1246.8|0
1634083200000|2021-10-13 00:00:00|1249.3|1247.3|1248.9|1247.9|1249.3|1248|1248.4|1247.2|10
1634083500000|2021-10-13 00:05:00|1248.8|1247.8|1249.9|1248.9|1249.9|1248.9|1248.8|1247.8|37
1634083800000|2021-10-13 00:10:00|1250|1249|1251.2|1250.2|1251.2|1250.2|1250|1249|10
1634084100000|2021-10-13 00:15:00|1251.5|1250.5|1251.9|1250.9|1252.2|1251.2|1251.4|1250.4|38
1634084400000|2021-10-13 00:20:00|1251.7|1250.7|1251.6|1250.6|1252.3|1251.3|1251.5|1250.5|9
1634084700000|2021-10-13 00:25:00|1251.9|1250.9|1251.4|1250.4|1251.9|1250.9|1251.4|1250.4|5
1634085000000|2021-10-13 00:30:00|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|3
1634085300000|2021-10-13 00:35:00|1251.3|1250.3|1252.2|1251.2|1252.2|1251.2|1251.3|1250.3|6
1634085600000|2021-10-13 00:40:00|1252.4|1251.4|1253.2|1252.2|1253.2|1252.2|1252.4|1251.4|6
1634085900000|2021-10-13 00:45:00|1254.1|1253.1|1254.3|1253.3|1254.8|1253.8|1254.1|1253.1|88
1634086200000|2021-10-13 00:50:00|1254.9|1253.9|1255|1254|1255.2|1254.2|1254.3|1253.3|15
1634086500000|2021-10-13 00:55:00|1254.9|1253.9|1254.9|1253.9|1255.1|1254.1|1254.8|1253.8|18
1634086800000|2021-10-13 01:00:00|1255|1254|1254.6|1253.6|1255.4|1254.4|1254.6|1253.6|43
1634087100000|2021-10-13 01:05:00|1254.8|1253.8|1254.3|1253.3|1254.8|1253.8|1254.3|1253.3|16
1634087400000|2021-10-13 01:10:00|1253.9|1252.9|1253.4|1252.4|1253.9|1252.9|1253.4|1252.4|7
1634087700000|2021-10-13 01:15:00|1253.1|1252.1|1253|1252|1253.1|1252.1|1253|1252|3
1634088000000|2021-10-13 01:20:00|1252.4|1251.4|1252|1251|1252.4|1251.4|1251.6|1250.6|7
1634088300000|2021-10-13 01:25:00|1251.5|1250.5|1250.9|1249.9|1251.5|1250.5|1250.9|1249.9|4
1634088600000|2021-10-13 01:30:00|1252|1251|1252.9|1251.9|1254|1253|1252|1251|53
1634088900000|2021-10-13 01:35:00|1252.7|1251.7|1254.6|1253.6|1254.7|1253.7|1252.6|1251.6|57
1634089200000|2021-10-13 01:40:00|1254.5|1253.5|1253.6|1252.6|1254.5|1253.5|1253.6|1252.6|26
1634089500000|2021-10-13 01:45:00|1253.5|1252.5|1253.2|1252.2|1253.7|1252.7|1253.1|1252.1|11
1634089800000|2021-10-13 01:50:00|1253.3|1252.3|1253|1252|1253.4|1252.4|1252.6|1251.6|33
1634090100000|2021-10-13 01:55:00|1253.8|1252.8|1252.6|1251.6|1253.8|1252.8|1252.6|1251.6|12
1634090400000|2021-10-13 02:00:00|1252.7|1251.7|1253|1252|1253|1252|1252.5|1251.5|22
1634090700000|2021-10-13 02:05:00|1252.4|1251.4|1253.1|1252.1|1253.3|1252.3|1252.4|1251.4|13
1634091000000|2021-10-13 02:10:00|1252.8|1251.8|1253.2|1252.2|1253.2|1252.2|1252.8|1251.8|2
1634091300000|2021-10-13 02:15:00|1252|1251|1253|1252|1253.2|1252.2|1252|1251|4
1634091600000|2021-10-13 02:20:00|1252.8|1251.8|1252.9|1251.9|1252.9|1251.9|1252.6|1251.6|9
1634092200000|2021-10-13 02:30:00|1251.8|1250.8|1251.8|1250.8|1252.3|1251.3|1251.7|1250.7|14
1634092500000|2021-10-13 02:35:00|1251.9|1250.9|1251.7|1250.7|1252|1251|1251.3|1250.3|22
1634092800000|2021-10-13 02:40:00|1251.8|1250.8|1252.1|1251.1|1252.1|1251.1|1251.8|1250.8|5
1634093100000|2021-10-13 02:45:00|1252.3|1251.3|1252.4|1251.4|1252.4|1251.4|1251.9|1250.9|17
1634093400000|2021-10-13 02:50:00|1252.5|1251.5|1252.5|1251.5|1252.8|1251.8|1252.2|1251.2|21
1634093700000|2021-10-13 02:55:00|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|2
1634094000000|2021-10-13 03:00:00|1253.1|1252.1|1253|1252|1253.5|1252.5|1253|1252|6
1634094900000|2021-10-13 03:15:00|1254.2|1253.2|1254.6|1253.6|1254.6|1253.6|1254.1|1253.1|10
1634095200000|2021-10-13 03:20:00|1254.5|1253.5|1255|1254|1255.1|1254.1|1254.5|1253.5|37
1634095500000|2021-10-13 03:25:00|1254.9|1253.9|1255.3|1254.3|1255.3|1254.3|1254.9|1253.9|19
1634095800000|2021-10-13 03:30:00|1255.1|1254.1|1255.2|1254.2|1255.2|1254.2|1255.1|1254.1|14
1634096100000|2021-10-13 03:35:00|1255.1|1254.1|1254.9|1253.9|1255.2|1254.2|1254.9|1253.9|49
1634096400000|2021-10-13 03:40:00|1255|1254|1254.2|1253.2|1255.1|1254.1|1254.2|1253.2|46
1634096700000|2021-10-13 03:45:00|1254.3|1253.3|1254.4|1253.4|1254.4|1253.4|1254.2|1253.2|15
1634097000000|2021-10-13 03:50:00|1254.6|1253.6|1253.9|1252.9|1254.7|1253.7|1253.7|1252.7|21
1634097300000|2021-10-13 03:55:00|1253.8|1252.8|1254.2|1253.2|1254.2|1253.2|1253.7|1252.7|7
1634097600000|2021-10-13 04:00:00|1254.3|1253.3|1254.9|1253.9|1254.9|1253.9|1254.3|1253.3|43
1634097900000|2021-10-13 04:05:00|1254.7|1253.7|1255|1254|1255.2|1254.2|1254.7|1253.7|11
1634098200000|2021-10-13 04:10:00|1254.9|1253.9|1255.2|1254.2|1255.3|1254.3|1254.8|1253.8|19
1634098500000|2021-10-13 04:15:00|1255.4|1254.4|1255.1|1254.1|1255.4|1254.4|1254.9|1253.9|14
1634098800000|2021-10-13 04:20:00|1255.2|1254.2|1255.5|1254.5|1255.5|1254.5|1255.2|1254.2|22
1634099100000|2021-10-13 04:25:00|1255.4|1254.4|1255.2|1254.2|1255.5|1254.5|1255.2|1254.2|17
1634099400000|2021-10-13 04:30:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1255|1254|17
1634099700000|2021-10-13 04:35:00|1255.4|1254.4|1255|1254|1255.6|1254.6|1254.9|1253.9|34
1634100000000|2021-10-13 04:40:00|1255.1|1254.1|1255.2|1254.2|1255.2|1254.2|1255|1254|10
1634100300000|2021-10-13 04:45:00|1255.1|1254.1|1255.3|1254.3|1255.3|1254.3|1255.1|1254.1|4
1634100600000|2021-10-13 04:50:00|1255|1254|1254.7|1253.7|1255|1254|1254.6|1253.6|9
1634100900000|2021-10-13 04:55:00|1254.8|1253.8|1255.8|1254.8|1255.8|1254.8|1254.8|1253.8|35
1634101200000|2021-10-13 05:00:00|1255.9|1254.9|1256.2|1255.2|1256.4|1255.4|1255.8|1254.8|50
1634101500000|2021-10-13 05:05:00|1256.3|1255.3|1257|1256|1257.2|1256.2|1256.3|1255.3|17
1634101800000|2021-10-13 05:10:00|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|1256.3|1255.3|46
1634102100000|2021-10-13 05:15:00|1257|1256|1257.1|1256.1|1257.3|1256.3|1256.7|1255.7|13
1634102400000|2021-10-13 05:20:00|1256.6|1255.6|1256.9|1255.9|1257.4|1256.4|1256.3|1255.3|84
1634102700000|2021-10-13 05:25:00|1256.8|1255.8|1256.9|1255.9|1257.3|1256.3|1256.8|1255.8|13
1634103000000|2021-10-13 05:30:00|1257|1256|1256.2|1255.2|1257.2|1256.2|1256.2|1255.2|19
1634103300000|2021-10-13 05:35:00|1256.3|1255.3|1257|1256|1257.4|1256.4|1256.3|1255.3|30
1634103600000|2021-10-13 05:40:00|1256.9|1255.9|1256.6|1255.6|1257|1256|1256.3|1255.3|23
1634103900000|2021-10-13 05:45:00|1256.4|1255.4|1256.8|1255.8|1257.1|1256.1|1256.4|1255.4|60
1634104200000|2021-10-13 05:50:00|1256.7|1255.7|1257|1256|1257.2|1256.2|1256.6|1255.6|26
1634104500000|2021-10-13 05:55:00|1256.8|1255.8|1257.3|1256.3|1257.3|1256.3|1256.6|1255.6|57
1634104800000|2021-10-13 06:00:00|1257.2|1256.2|1257.9|1256.9|1257.9|1256.9|1256.7|1255.7|52
1634105100000|2021-10-13 06:05:00|1257.8|1256.8|1256.8|1255.8|1257.8|1256.8|1256.6|1255.6|69
1634105400000|2021-10-13 06:10:00|1256.9|1255.9|1256.7|1255.7|1257.5|1256.5|1256.7|1255.7|39
1634105700000|2021-10-13 06:15:00|1256.9|1255.9|1256.4|1255.4|1256.9|1255.9|1256.2|1255.2|46
1634106000000|2021-10-13 06:20:00|1256.2|1255.2|1256.3|1255.3|1256.6|1255.6|1256|1255|46
1634106300000|2021-10-13 06:25:00|1256.1|1255.1|1257.1|1256.1|1257.5|1256.5|1256.1|1255.1|80
1634106600000|2021-10-13 06:30:00|1257|1256|1256.8|1255.8|1257|1256|1256.4|1255.4|68
1634106900000|2021-10-13 06:35:00|1256.9|1255.9|1256.5|1255.5|1256.9|1255.9|1256.3|1255.3|45
1634107200000|2021-10-13 06:40:00|1256.4|1255.4|1256.7|1255.7|1256.8|1255.8|1256.4|1255.4|34
1634107500000|2021-10-13 06:45:00|1256.8|1255.8|1257.2|1256.2|1257.5|1256.5|1256.4|1255.4|103
1634107800000|2021-10-13 06:50:00|1257.1|1256.1|1257.5|1256.5|1257.7|1256.7|1257|1256|53
1634108100000|2021-10-13 06:55:00|1257.4|1256.4|1257.1|1256.1|1257.6|1256.6|1257.1|1256.1|79
1634108400000|2021-10-13 07:00:00|1257.2|1256.2|1255.2|1254.2|1257.2|1256.2|1254.6|1253.6|686
1634108700000|2021-10-13 07:05:00|1255.1|1254.1|1254.1|1253.1|1255.1|1254.1|1253.8|1252.8|435
1634109000000|2021-10-13 07:10:00|1254|1253|1254.7|1253.7|1254.7|1253.7|1253.9|1252.9|293
1634109300000|2021-10-13 07:15:00|1254.6|1253.6|1255.4|1254.4|1255.4|1254.4|1254.3|1253.3|247
1634109600000|2021-10-13 07:20:00|1255.3|1254.3|1254.9|1253.9|1255.3|1254.3|1254.6|1253.6|162
1634109900000|2021-10-13 07:25:00|1255|1254|1256.1|1255.1|1256.5|1255.5|1255|1254|182
1634110200000|2021-10-13 07:30:00|1256|1255|1257.5|1256.5|1257.5|1256.5|1256|1255|122
1634110500000|2021-10-13 07:35:00|1257.4|1256.4|1258|1257|1258.2|1257.2|1257.4|1256.4|117
1634110800000|2021-10-13 07:40:00|1257.9|1256.9|1257.8|1256.8|1258|1257|1257.6|1256.6|126
1634111100000|2021-10-13 07:45:00|1257.7|1256.7|1258.5|1257.5|1258.5|1257.5|1257.7|1256.7|66
1634111400000|2021-10-13 07:50:00|1258.6|1257.6|1259.1|1258.1|1259.6|1258.6|1258.5|1257.5|221
1634111700000|2021-10-13 07:55:00|1259|1258|1259.5|1258.5|1259.8|1258.8|1258.9|1257.9|64
1634112000000|2021-10-13 08:00:00|1259.3|1258.3|1258.9|1257.9|1259.4|1258.4|1258.7|1257.7|106
1634112300000|2021-10-13 08:05:00|1259.1|1258.1|1259.1|1258.1|1259.1|1258.1|1258.1|1257.1|93
1634112600000|2021-10-13 08:10:00|1259|1258|1259.5|1258.5|1260|1259|1259|1258|75
1634112900000|2021-10-13 08:15:00|1259.6|1258.6|1261.6|1260.6|1261.6|1260.6|1259.4|1258.4|182
1634113200000|2021-10-13 08:20:00|1261.4|1260.4|1262.2|1261.2|1262.2|1261.2|1261.3|1260.3|157
1634113500000|2021-10-13 08:25:00|1262.1|1261.1|1262.1|1261.1|1262.7|1261.7|1262|1261|78
1634113800000|2021-10-13 08:30:00|1262.3|1261.3|1262|1261|1262.6|1261.6|1262|1261|41
1634114100000|2021-10-13 08:35:00|1262.2|1261.2|1261.8|1260.8|1262.5|1261.5|1261.6|1260.6|81
1634114400000|2021-10-13 08:40:00|1262.2|1261.2|1263.2|1262.2|1263.4|1262.4|1262.1|1261.1|267
1634114700000|2021-10-13 08:45:00|1263.3|1262.3|1264|1263|1264|1263|1263.3|1262.3|212
1634115000000|2021-10-13 08:50:00|1264.1|1263.1|1264.3|1263.3|1264.6|1263.6|1263.9|1262.9|325
1634115300000|2021-10-13 08:55:00|1264.4|1263.4|1263.8|1262.8|1264.5|1263.5|1263.6|1262.6|172
1634115600000|2021-10-13 09:00:00|1263.7|1262.7|1262.7|1261.7|1263.9|1262.9|1262.5|1261.5|173
1634115900000|2021-10-13 09:05:00|1262.6|1261.6|1262.9|1261.9|1263.1|1262.1|1262.5|1261.5|82
1634116200000|2021-10-13 09:10:00|1262.8|1261.8|1262.9|1261.9|1263.3|1262.3|1262.6|1261.6|168
1634116500000|2021-10-13 09:15:00|1263.1|1262.1|1263.1|1262.1|1263.6|1262.6|1263.1|1262.1|61
1634116800000|2021-10-13 09:20:00|1263.2|1262.2|1263.6|1262.6|1263.6|1262.6|1263|1262|93
1634117100000|2021-10-13 09:25:00|1263.5|1262.5|1262.8|1261.8|1263.7|1262.7|1262.8|1261.8|61
1634117400000|2021-10-13 09:30:00|1262.9|1261.9|1262.8|1261.8|1263|1262|1262.7|1261.7|51
1634117700000|2021-10-13 09:35:00|1262.9|1261.9|1263.3|1262.3|1263.4|1262.4|1262.6|1261.6|62
1634118000000|2021-10-13 09:40:00|1263.2|1262.2|1262.7|1261.7|1263.2|1262.2|1262.4|1261.4|36
1634118300000|2021-10-13 09:45:00|1262.6|1261.6|1262.7|1261.7|1263.1|1262.1|1262.5|1261.5|53
1634118600000|2021-10-13 09:50:00|1262.6|1261.6|1262.7|1261.7|1262.8|1261.8|1262.5|1261.5|42
1634118900000|2021-10-13 09:55:00|1262.8|1261.8|1262.1|1261.1|1263|1262|1262|1261|51
1634119200000|2021-10-13 10:00:00|1262.2|1261.2|1262|1261|1262.8|1261.8|1261.9|1260.9|82
1634119500000|2021-10-13 10:05:00|1262.1|1261.1|1261.9|1260.9|1262.5|1261.5|1261.9|1260.9|95
1634119800000|2021-10-13 10:10:00|1262|1261|1262.4|1261.4|1262.6|1261.6|1262|1261|144
1634120100000|2021-10-13 10:15:00|1262.5|1261.5|1263.6|1262.6|1263.9|1262.9|1262.5|1261.5|111
1634120400000|2021-10-13 10:20:00|1263.5|1262.5|1263.4|1262.4|1263.5|1262.5|1262.8|1261.8|75
1634120700000|2021-10-13 10:25:00|1263.3|1262.3|1263.4|1262.4|1263.7|1262.7|1263.3|1262.3|220
1634121000000|2021-10-13 10:30:00|1263.3|1262.3|1262.9|1261.9|1263.8|1262.8|1262.8|1261.8|435
1634121300000|2021-10-13 10:35:00|1262.6|1261.6|1262.1|1261.1|1262.6|1261.6|1262|1261|217
1634121600000|2021-10-13 10:40:00|1262.4|1261.4|1262.2|1261.2|1262.4|1261.4|1262.2|1261.2|130
1634121900000|2021-10-13 10:45:00|1262.3|1261.3|1262.4|1261.4|1262.5|1261.5|1262.2|1261.2|132
1634122200000|2021-10-13 10:50:00|1262.3|1261.3|1262.3|1261.3|1262.5|1261.5|1262.2|1261.2|339
1634122500000|2021-10-13 10:55:00|1262.4|1261.4|1262|1261|1262.4|1261.4|1261.9|1260.9|75
1634122800000|2021-10-13 11:00:00|1261.8|1260.8|1261.8|1260.8|1262.1|1261.1|1261.6|1260.6|70
1634123100000|2021-10-13 11:05:00|1262|1261|1261|1260|1262|1261|1261|1260|30
1634123400000|2021-10-13 11:10:00|1260.9|1259.9|1261.2|1260.2|1261.3|1260.3|1260.7|1259.7|60
1634123700000|2021-10-13 11:15:00|1261|1260|1261.2|1260.2|1261.6|1260.6|1260.9|1259.9|111
1634124000000|2021-10-13 11:20:00|1261.3|1260.3|1261|1260|1261.4|1260.4|1261|1260|43
1634124300000|2021-10-13 11:25:00|1261.1|1260.1|1261.5|1260.5|1261.5|1260.5|1261.1|1260.1|54
1634124600000|2021-10-13 11:30:00|1261.6|1260.6|1261.6|1260.6|1261.8|1260.8|1261.5|1260.5|41
1634124900000|2021-10-13 11:35:00|1261.8|1260.8|1261.2|1260.2|1261.8|1260.8|1261.1|1260.1|52
1634125200000|2021-10-13 11:40:00|1261.3|1260.3|1261.4|1260.4|1261.4|1260.4|1261.1|1260.1|60
1634125500000|2021-10-13 11:45:00|1261.3|1260.3|1261.3|1260.3|1261.5|1260.5|1261.3|1260.3|48
1634125800000|2021-10-13 11:50:00|1261.4|1260.4|1261.6|1260.6|1261.6|1260.6|1261.2|1260.2|38
1634126100000|2021-10-13 11:55:00|1261.7|1260.7|1261.3|1260.3|1261.9|1260.9|1261.3|1260.3|60
1634126400000|2021-10-13 12:00:00|1261.5|1260.5|1262.2|1261.2|1262.3|1261.3|1261.4|1260.4|67
1634126700000|2021-10-13 12:05:00|1261.9|1260.9|1261.7|1260.7|1262.1|1261.1|1261.4|1260.4|210
1634127000000|2021-10-13 12:10:00|1261.8|1260.8|1261.7|1260.7|1261.8|1260.8|1261.3|1260.3|101
1634127300000|2021-10-13 12:15:00|1261.8|1260.8|1261.6|1260.6|1262|1261|1261.6|1260.6|100
1634127600000|2021-10-13 12:20:00|1261.7|1260.7|1261.6|1260.6|1261.7|1260.7|1261.3|1260.3|237
1634127900000|2021-10-13 12:25:00|1261.7|1260.7|1261.6|1260.6|1262|1261|1261.6|1260.6|140
1634128200000|2021-10-13 12:30:00|1261.5|1260.5|1258.7|1257.7|1262.8|1261.8|1258.7|1257.7|1237
1634128500000|2021-10-13 12:35:00|1258.6|1257.6|1257.9|1256.9|1259.3|1258.3|1257.9|1256.9|545
1634128800000|2021-10-13 12:40:00|1257.8|1256.8|1256.7|1255.7|1258.1|1257.1|1256.7|1255.7|453
1634129100000|2021-10-13 12:45:00|1256.6|1255.6|1257|1256|1257.2|1256.2|1256.3|1255.3|249
1634129400000|2021-10-13 12:50:00|1256.9|1255.9|1258.7|1257.7|1258.9|1257.9|1256.7|1255.7|368
1634129700000|2021-10-13 12:55:00|1258.6|1257.6|1257.5|1256.5|1258.6|1257.6|1256.7|1255.7|313
1634130000000|2021-10-13 13:00:00|1257.4|1256.4|1258.1|1257.1|1258.5|1257.5|1257.4|1256.4|62
1634130300000|2021-10-13 13:05:00|1258.5|1257.5|1258.4|1257.4|1258.5|1257.5|1257.4|1256.4|70
1634130600000|2021-10-13 13:10:00|1258.5|1257.5|1259.5|1258.5|1259.5|1258.5|1258.5|1257.5|124
1634130900000|2021-10-13 13:15:00|1259.6|1258.6|1260.7|1259.7|1261.1|1260.1|1259.6|1258.6|272
1634131200000|2021-10-13 13:20:00|1260.8|1259.8|1261.8|1260.8|1261.9|1260.9|1260.6|1259.6|436
1634131500000|2021-10-13 13:25:00|1261.7|1260.7|1262.6|1261.6|1262.8|1261.8|1261.5|1260.5|471
1634131800000|2021-10-13 13:30:00|1262.3|1261.8|1262.4|1261.9|1263.3|1262.8|1261.6|1261.1|3004
1634132100000|2021-10-13 13:35:00|1262.5|1262|1264.8|1264.3|1264.8|1264.3|1262.5|1262|1300
1634132400000|2021-10-13 13:40:00|1264.9|1264.4|1264.4|1263.9|1265.5|1265|1262.8|1262.3|2050
1634132700000|2021-10-13 13:45:00|1264.5|1264|1262.3|1261.8|1265|1264.5|1262.3|1261.8|1502
1634133000000|2021-10-13 13:50:00|1262.2|1261.7|1261.4|1260.9|1262.8|1262.3|1261.1|1260.6|1109
1634133300000|2021-10-13 13:55:00|1261.5|1261|1262.9|1262.4|1263.5|1263|1261.1|1260.6|700
1634133600000|2021-10-13 14:00:00|1262.8|1262.3|1263.8|1263.3|1264|1263.5|1262.5|1262|1164
1634133900000|2021-10-13 14:05:00|1263.7|1263.2|1263.1|1262.6|1264.2|1263.7|1262.6|1262.1|835
1634134200000|2021-10-13 14:10:00|1263.2|1262.7|1259.8|1259.3|1263.5|1263|1259.7|1259.2|1743
1634134500000|2021-10-13 14:15:00|1259.7|1259.2|1261.7|1261.2|1261.7|1261.2|1259.3|1258.8|778
1634134800000|2021-10-13 14:20:00|1261.6|1261.1|1261.3|1260.8|1262.4|1261.9|1261|1260.5|752
1634135100000|2021-10-13 14:25:00|1261.4|1260.9|1262.3|1261.8|1262.8|1262.3|1261.3|1260.8|1266
1634135400000|2021-10-13 14:30:00|1262.2|1261.7|1263.4|1262.9|1263.4|1262.9|1261.7|1261.2|1495
1634135700000|2021-10-13 14:35:00|1263.6|1263.1|1263|1262.5|1263.9|1263.4|1263|1262.5|1049
1634136000000|2021-10-13 14:40:00|1262.9|1262.4|1265.2|1264.7|1265.3|1264.8|1262.9|1262.4|1179
1634136300000|2021-10-13 14:45:00|1265.1|1264.6|1265|1264.5|1265.4|1264.9|1264.8|1264.3|869
1634136600000|2021-10-13 14:50:00|1265.1|1264.6|1265.2|1264.7|1265.5|1265|1264.9|1264.4|658
1634136900000|2021-10-13 14:55:00|1265.1|1264.6|1265|1264.5|1265.6|1265.1|1265|1264.5|942
1634137200000|2021-10-13 15:00:00|1265.1|1264.6|1267.2|1266.7|1267.3|1266.8|1265.1|1264.6|858
1634137500000|2021-10-13 15:05:00|1267.3|1266.8|1267.5|1267|1267.9|1267.4|1267.2|1266.7|781
1634137800000|2021-10-13 15:10:00|1267.4|1266.9|1268|1267.5|1268.1|1267.6|1266.9|1266.4|602
1634138100000|2021-10-13 15:15:00|1268.1|1267.6|1267.8|1267.3|1268.3|1267.8|1267.7|1267.2|477
1634138400000|2021-10-13 15:20:00|1267.7|1267.2|1266.2|1265.7|1267.8|1267.3|1266.1|1265.6|658
1634138700000|2021-10-13 15:25:00|1266.3|1265.8|1266|1265.5|1266.3|1265.8|1265.5|1265|1628
1634139000000|2021-10-13 15:30:00|1266.1|1265.6|1265.3|1264.8|1266.4|1265.9|1265.2|1264.7|504
1634139300000|2021-10-13 15:35:00|1265.4|1264.9|1265.4|1264.9|1265.4|1264.9|1264.5|1264|732
1634139600000|2021-10-13 15:40:00|1265.5|1265|1267.3|1266.8|1267.3|1266.8|1265.5|1265|579
1634139900000|2021-10-13 15:45:00|1267.1|1266.6|1268.6|1268.1|1268.9|1268.4|1267.1|1266.6|989
1634140200000|2021-10-13 15:50:00|1268.7|1268.2|1267.7|1267.2|1268.9|1268.4|1267.7|1267.2|579
1634140500000|2021-10-13 15:55:00|1267.6|1267.1|1267.9|1267.4|1268.1|1267.6|1267.6|1267.1|297
1634140800000|2021-10-13 16:00:00|1268|1267.5|1268.2|1267.7|1268.4|1267.9|1267.8|1267.3|675
1634141100000|2021-10-13 16:05:00|1268.1|1267.6|1268.6|1268.1|1268.7|1268.2|1268.1|1267.6|611
1634141400000|2021-10-13 16:10:00|1268.7|1268.2|1268.9|1268.4|1269.6|1269.1|1268.6|1268.1|713
1634141700000|2021-10-13 16:15:00|1269|1268.5|1268.2|1267.7|1269|1268.5|1268|1267.5|290
1634142000000|2021-10-13 16:20:00|1268.3|1267.8|1268.4|1267.9|1268.4|1267.9|1267.8|1267.3|348
1634142300000|2021-10-13 16:25:00|1268.5|1268|1269.1|1268.6|1269.2|1268.7|1268.3|1267.8|320
1634142600000|2021-10-13 16:30:00|1269|1268.5|1268|1267.5|1269|1268.5|1267.7|1267.2|593
1634142900000|2021-10-13 16:35:00|1268.1|1267.6|1268.4|1267.9|1268.4|1267.9|1268.1|1267.6|248
1634143200000|2021-10-13 16:40:00|1268.5|1268|1268.5|1268|1268.8|1268.3|1268.4|1267.9|194
1634143500000|2021-10-13 16:45:00|1268.4|1267.9|1267.3|1266.8|1268.5|1268|1267.2|1266.7|237
1634143800000|2021-10-13 16:50:00|1267.2|1266.7|1267.6|1267.1|1267.6|1267.1|1266.9|1266.4|196
1634144100000|2021-10-13 16:55:00|1267.7|1267.2|1268|1267.5|1268.3|1267.8|1267.2|1266.7|200
1634144400000|2021-10-13 17:00:00|1268.1|1267.6|1268.4|1267.9|1268.6|1268.1|1268.1|1267.6|337
1634144700000|2021-10-13 17:05:00|1268.3|1267.8|1268|1267.5|1268.9|1268.4|1267.8|1267.3|478
1634145000000|2021-10-13 17:10:00|1268.1|1267.6|1268.1|1267.6|1268.5|1268|1267.7|1267.2|191
1634145300000|2021-10-13 17:15:00|1268|1267.5|1268.2|1267.7|1268.5|1268|1267.7|1267.2|398
1634145600000|2021-10-13 17:20:00|1268.4|1267.9|1268.7|1268.2|1268.8|1268.3|1268.2|1267.7|514
1634145900000|2021-10-13 17:25:00|1268.6|1268.1|1268.8|1268.3|1269.1|1268.6|1268.4|1267.9|251
1634146200000|2021-10-13 17:30:00|1268.7|1268.2|1269|1268.5|1269.6|1269.1|1268.6|1268.1|344
1634146500000|2021-10-13 17:35:00|1268.9|1268.4|1269.4|1268.9|1269.5|1269|1268.7|1268.2|177
1634146800000|2021-10-13 17:40:00|1269.3|1268.8|1268.8|1268.3|1269.3|1268.8|1268.6|1268.1|204
1634147100000|2021-10-13 17:45:00|1268.9|1268.4|1268.6|1268.1|1268.9|1268.4|1268.5|1268|228
1634147400000|2021-10-13 17:50:00|1268.7|1268.2|1269.4|1268.9|1269.5|1269|1268.6|1268.1|254
1634147700000|2021-10-13 17:55:00|1269.5|1269|1269|1268.5|1269.6|1269.1|1269|1268.5|196
1634148000000|2021-10-13 18:00:00|1269.1|1268.6|1268.8|1268.3|1270.9|1270.4|1268.6|1268.1|1072
1634148300000|2021-10-13 18:05:00|1268.9|1268.4|1269.4|1268.9|1270.1|1269.6|1267.9|1267.4|533
1634148600000|2021-10-13 18:10:00|1269.3|1268.8|1269.8|1269.3|1269.8|1269.3|1268.4|1267.9|168
1634148900000|2021-10-13 18:15:00|1269.9|1269.4|1269.7|1269.2|1270.2|1269.7|1268.9|1268.4|306
1634149200000|2021-10-13 18:20:00|1269.9|1269.4|1269.5|1269|1270.6|1270.1|1269.5|1269|349
1634149500000|2021-10-13 18:25:00|1269.6|1269.1|1269|1268.5|1269.7|1269.2|1268.9|1268.4|398
1634149800000|2021-10-13 18:30:00|1268.9|1268.4|1269|1268.5|1269.5|1269|1268.9|1268.4|382
1634150100000|2021-10-13 18:35:00|1268.9|1268.4|1269.1|1268.6|1269.4|1268.9|1268.9|1268.4|175
1634150400000|2021-10-13 18:40:00|1269.2|1268.7|1268.5|1268|1269.2|1268.7|1267.9|1267.4|236
1634150700000|2021-10-13 18:45:00|1268.4|1267.9|1268.9|1268.4|1268.9|1268.4|1268.3|1267.8|189
1634151000000|2021-10-13 18:50:00|1268.8|1268.3|1269.2|1268.7|1269.5|1269|1268.7|1268.2|151
1634151300000|2021-10-13 18:55:00|1269.3|1268.8|1269.5|1269|1269.6|1269.1|1269.3|1268.8|263
1634151600000|2021-10-13 19:00:00|1269.4|1268.9|1269.2|1268.7|1269.8|1269.3|1269|1268.5|359
1634151900000|2021-10-13 19:05:00|1269.1|1268.6|1270.4|1269.9|1270.4|1269.9|1268.9|1268.4|285
1634152200000|2021-10-13 19:10:00|1270.5|1270|1269.6|1269.1|1270.5|1270|1269.6|1269.1|444
1634152500000|2021-10-13 19:15:00|1269.5|1269|1269.5|1269|1269.9|1269.4|1269.4|1268.9|281
1634152800000|2021-10-13 19:20:00|1269.4|1268.9|1269.3|1268.8|1269.9|1269.4|1269.2|1268.7|200
1634153100000|2021-10-13 19:25:00|1269.2|1268.7|1268.2|1267.7|1269.3|1268.8|1268.1|1267.6|405
1634153400000|2021-10-13 19:30:00|1268.3|1267.8|1269.1|1268.6|1269.1|1268.6|1268.3|1267.8|325
1634153700000|2021-10-13 19:35:00|1269|1268.5|1269.3|1268.8|1269.6|1269.1|1269|1268.5|234
1634154000000|2021-10-13 19:40:00|1269.2|1268.7|1268.7|1268.2|1269.5|1269|1268.7|1268.2|456
1634154300000|2021-10-13 19:45:00|1268.6|1268.1|1269.1|1268.6|1269.3|1268.8|1268.6|1268.1|298
1634154600000|2021-10-13 19:50:00|1269.2|1268.7|1269.5|1269|1269.6|1269.1|1269|1268.5|665
1634154900000|2021-10-13 19:55:00|1269.4|1268.9|1268.9|1268.4|1269.5|1269|1268.3|1267.8|4545
1634155200000|2021-10-13 20:00:00|1269.1|1268.6|1269.7|1268.7|1269.7|1268.7|1268.8|1267.8|868
1634155500000|2021-10-13 20:05:00|1269.5|1268.5|1269.2|1268.2|1269.9|1268.9|1269.1|1268.1|193
1634155800000|2021-10-13 20:10:00|1269.3|1268.3|1269.3|1268.3|1269.6|1268.6|1269|1268|68
1634156100000|2021-10-13 20:15:00|1269.4|1268.4|1269.6|1268.6|1269.7|1268.7|1269.4|1268.4|18
1634156400000|2021-10-13 20:20:00|1269.8|1268.8|1269.7|1268.7|1269.8|1268.8|1269.7|1268.7|2
1634156700000|2021-10-13 20:25:00|1270|1269|1269.7|1268.7|1270.1|1269.1|1269.7|1268.7|7
1634157000000|2021-10-13 20:30:00|1269.6|1268.6|1269.5|1268.5|1270.1|1269.1|1269.5|1268.5|17
1634157300000|2021-10-13 20:35:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.6|1268.6|5
1634157600000|2021-10-13 20:40:00|1269.6|1268.6|1270|1269|1270|1269|1269.4|1268.4|44
1634157900000|2021-10-13 20:45:00|1269.7|1268.7|1269|1268|1269.7|1268.7|1268.9|1267.9|107
1634158200000|2021-10-13 20:50:00|1268.9|1267.9|1269.6|1268.6|1269.6|1268.6|1268.9|1267.9|50
1634158500000|2021-10-13 20:55:00|1269.4|1268.4|1268.9|1267.9|1269.5|1268.5|1268.8|1267.8|24
1634158800000|2021-10-13 21:00:00|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|3
1634162400000|2021-10-13 22:00:00|1269.3|1267.3|1269.6|1267.6|1269.6|1267.6|1269.1|1267.1|0
1634162700000|2021-10-13 22:05:00|1269.5|1267.5|1270.1|1268.1|1270.3|1268.3|1269.3|1267.3|0
1634163000000|2021-10-13 22:10:00|1270.2|1268.2|1270.6|1268.6|1270.6|1268.6|1270.2|1268.2|0
1634163300000|2021-10-13 22:15:00|1270.5|1268.5|1270.3|1268.3|1270.6|1268.6|1270.3|1268.3|0
1634163600000|2021-10-13 22:20:00|1270.4|1268.4|1270.9|1268.9|1271.1|1269.1|1270.3|1268.3|0
1634163900000|2021-10-13 22:25:00|1270.8|1268.8|1270.9|1268.9|1271.1|1269.1|1270.6|1268.6|0
1634164200000|2021-10-13 22:30:00|1271|1269|1271.4|1269.4|1271.7|1269.7|1270.9|1268.9|0
1634164500000|2021-10-13 22:35:00|1271.6|1269.6|1271.5|1269.5|1271.7|1269.7|1271.4|1269.4|0
1634164800000|2021-10-13 22:40:00|1271.4|1269.4|1271.1|1269.1|1271.4|1269.4|1271.1|1269.1|0
1634165100000|2021-10-13 22:45:00|1271|1269|1271.1|1269.1|1271.1|1269.1|1270.9|1268.9|0
1634165400000|2021-10-13 22:50:00|1270.9|1268.9|1270.9|1268.9|1271.1|1269.1|1270.9|1268.9|0
1634165700000|2021-10-13 22:55:00|1271|1269|1271|1269|1271|1269|1270.9|1268.9|0
1634166000000|2021-10-13 23:00:00|1271.1|1269.1|1271.4|1269.4|1271.4|1269.4|1271.1|1269.1|0
1634166300000|2021-10-13 23:05:00|1271.3|1269.3|1270.9|1268.9|1271.3|1269.3|1270.9|1268.9|0
1634166600000|2021-10-13 23:10:00|1270.8|1268.8|1270.9|1268.9|1271|1269|1270.7|1268.7|0
1634166900000|2021-10-13 23:15:00|1270.8|1268.8|1271|1269|1271|1269|1270.6|1268.6|0
1634167200000|2021-10-13 23:20:00|1270.9|1268.9|1271|1269|1271.2|1269.2|1270.8|1268.8|0
1634167500000|2021-10-13 23:25:00|1270.9|1268.9|1271|1269|1271|1269|1270.9|1268.9|0
1634167800000|2021-10-13 23:30:00|1271.3|1269.3|1271|1269|1271.3|1269.3|1271|1269|0
1634168100000|2021-10-13 23:35:00|1271.1|1269.1|1271.4|1269.4|1271.4|1269.4|1271|1269|0
1634168400000|2021-10-13 23:40:00|1271.5|1269.5|1271.8|1269.8|1272.2|1270.2|1271.5|1269.5|0
1634168700000|2021-10-13 23:45:00|1271.6|1269.6|1271.3|1269.3|1272|1270|1271.3|1269.3|0
1634169000000|2021-10-13 23:50:00|1271.4|1269.4|1271.1|1269.1|1271.4|1269.4|1270.9|1268.9|0
1634169300000|2021-10-13 23:55:00|1271.2|1269.2|1271.5|1269.5|1271.5|1269.5|1271.1|1269.1|0
1634169600000|2021-10-14 00:00:00|1271.4|1269.4|1271.3|1270.3|1272.4|1271.4|1270.4|1269.4|33
1634169900000|2021-10-14 00:05:00|1271.5|1270.5|1271.5|1270.5|1272.1|1271.1|1270.1|1269.1|115
1634170200000|2021-10-14 00:10:00|1271.6|1270.6|1271.3|1270.3|1272.4|1271.4|1271.3|1270.3|172
1634170500000|2021-10-14 00:15:00|1270.7|1269.7|1272.7|1271.7|1272.7|1271.7|1270.4|1269.4|25
1634170800000|2021-10-14 00:20:00|1270.8|1269.8|1272|1271|1272|1271|1270.6|1269.6|39
1634171100000|2021-10-14 00:25:00|1272.9|1271.9|1273.7|1272.7|1273.9|1272.9|1272.9|1271.9|11
1634171400000|2021-10-14 00:30:00|1274.6|1273.6|1274.2|1273.2|1274.8|1273.8|1273.6|1272.6|16
1634171700000|2021-10-14 00:35:00|1274.9|1273.9|1274.8|1273.8|1274.9|1273.9|1274.6|1273.6|6
1634172000000|2021-10-14 00:40:00|1274.7|1273.7|1274.5|1273.5|1274.7|1273.7|1274.5|1273.5|5
1634172300000|2021-10-14 00:45:00|1274.8|1273.8|1275.3|1274.3|1275.3|1274.3|1274.8|1273.8|27
1634172900000|2021-10-14 00:55:00|1274.3|1273.3|1274.3|1273.3|1274.3|1273.3|1274.3|1273.3|1
1634173200000|2021-10-14 01:00:00|1274.2|1273.2|1274.2|1273.2|1274.4|1273.4|1273.4|1272.4|48
1634173500000|2021-10-14 01:05:00|1274.3|1273.3|1274.1|1273.1|1274.5|1273.5|1274.1|1273.1|17
1634173800000|2021-10-14 01:10:00|1274.2|1273.2|1273.7|1272.7|1274.2|1273.2|1273.7|1272.7|6
1634174100000|2021-10-14 01:15:00|1273.2|1272.2|1272|1271|1273.2|1272.2|1271.9|1270.9|82
1634174400000|2021-10-14 01:20:00|1272.1|1271.1|1271|1270|1272.1|1271.1|1270.8|1269.8|99
1634174700000|2021-10-14 01:25:00|1271.1|1270.1|1270.8|1269.8|1271.5|1270.5|1270.8|1269.8|45
1634175000000|2021-10-14 01:30:00|1270.5|1269.5|1272|1271|1272|1271|1270.5|1269.5|79
1634175300000|2021-10-14 01:35:00|1272.1|1271.1|1271.2|1270.2|1272.2|1271.2|1271.1|1270.1|71
1634175600000|2021-10-14 01:40:00|1270.9|1269.9|1270.6|1269.6|1271.2|1270.2|1270.6|1269.6|22
1634175900000|2021-10-14 01:45:00|1270.3|1269.3|1270.3|1269.3|1270.6|1269.6|1270|1269|46
1634176200000|2021-10-14 01:50:00|1270.1|1269.1|1269.6|1268.6|1270.5|1269.5|1269.6|1268.6|11
1634176500000|2021-10-14 01:55:00|1269.4|1268.4|1268.7|1267.7|1269.7|1268.7|1268.7|1267.7|46
1634176800000|2021-10-14 02:00:00|1268.6|1267.6|1268.4|1267.4|1268.7|1267.7|1268.2|1267.2|74
1634177100000|2021-10-14 02:05:00|1268.2|1267.2|1268.9|1267.9|1268.9|1267.9|1268.2|1267.2|78
1634177400000|2021-10-14 02:10:00|1268.8|1267.8|1268.9|1267.9|1269|1268|1268.6|1267.6|21
1634177700000|2021-10-14 02:15:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.3|1267.3|32
1634178000000|2021-10-14 02:20:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.7|1267.7|6
1634178300000|2021-10-14 02:25:00|1268.3|1267.3|1268.1|1267.1|1268.3|1267.3|1268.1|1267.1|7
1634178600000|2021-10-14 02:30:00|1268|1267|1267.4|1266.4|1268.4|1267.4|1267.4|1266.4|9
1634178900000|2021-10-14 02:35:00|1267.3|1266.3|1267.5|1266.5|1267.5|1266.5|1267.3|1266.3|10
1634179500000|2021-10-14 02:45:00|1267.9|1266.9|1268.9|1267.9|1268.9|1267.9|1267.9|1266.9|5
1634180100000|2021-10-14 02:55:00|1269|1268|1269.1|1268.1|1269.2|1268.2|1269|1268|5
1634180400000|2021-10-14 03:00:00|1269.2|1268.2|1269.2|1268.2|1269.2|1268.2|1268.8|1267.8|14
1634180700000|2021-10-14 03:05:00|1269.3|1268.3|1269.1|1268.1|1269.3|1268.3|1269.1|1268.1|2
1634181000000|2021-10-14 03:10:00|1268.9|1267.9|1269|1268|1269|1268|1268.8|1267.8|12
1634181300000|2021-10-14 03:15:00|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1
1634181600000|2021-10-14 03:20:00|1269.6|1268.6|1269.1|1268.1|1269.6|1268.6|1269.1|1268.1|6
1634182800000|2021-10-14 03:40:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1
1634183100000|2021-10-14 03:45:00|1270.4|1269.4|1270.6|1269.6|1270.8|1269.8|1270.4|1269.4|55
1634183400000|2021-10-14 03:50:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|5
1634183700000|2021-10-14 03:55:00|1269.9|1268.9|1269.7|1268.7|1269.9|1268.9|1269.7|1268.7|12
1634184000000|2021-10-14 04:00:00|1269.9|1268.9|1269.3|1268.3|1270.1|1269.1|1269.1|1268.1|14
1634184300000|2021-10-14 04:05:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|6
1634184600000|2021-10-14 04:10:00|1269.3|1268.3|1268.9|1267.9|1269.4|1268.4|1268.9|1267.9|13
1634184900000|2021-10-14 04:15:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|5
1634185200000|2021-10-14 04:20:00|1268.8|1267.8|1269.1|1268.1|1269.1|1268.1|1268.8|1267.8|4
1634185500000|2021-10-14 04:25:00|1269|1268|1269|1268|1269.2|1268.2|1269|1268|16
1634185800000|2021-10-14 04:30:00|1269.1|1268.1|1268.9|1267.9|1269.3|1268.3|1268.9|1267.9|15
1634186100000|2021-10-14 04:35:00|1269|1268|1269|1268|1269|1268|1269|1268|5
1634186400000|2021-10-14 04:40:00|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1
1634186700000|2021-10-14 04:45:00|1268.6|1267.6|1268.6|1267.6|1268.6|1267.6|1268.6|1267.6|1
1634187000000|2021-10-14 04:50:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.7|1267.7|12
1634187300000|2021-10-14 04:55:00|||||||||4
1634187600000|2021-10-14 05:00:00|1268.7|1267.7|1269.1|1268.1|1269.1|1268.1|1268.7|1267.7|9
1634187900000|2021-10-14 05:05:00|1268.7|1267.7|1268.7|1267.7|1268.8|1267.8|1268.6|1267.6|6
1634188200000|2021-10-14 05:10:00|1268.8|1267.8|1268.7|1267.7|1269|1268|1268.7|1267.7|10
1634188500000|2021-10-14 05:15:00|1268.8|1267.8|1269.4|1268.4|1269.4|1268.4|1268.8|1267.8|16
1634188800000|2021-10-14 05:20:00|1268.7|1267.7|1268.8|1267.8|1268.8|1267.8|1268.7|1267.7|2
1634189100000|2021-10-14 05:25:00|1268.5|1267.5|1268.5|1267.5|1268.5|1267.5|1268.5|1267.5|3
1634189400000|2021-10-14 05:30:00|1268.4|1267.4|1268.4|1267.4|1268.5|1267.5|1268.4|1267.4|9
1634189700000|2021-10-14 05:35:00|1268.8|1267.8|1268.4|1267.4|1268.8|1267.8|1268.4|1267.4|5
1634190000000|2021-10-14 05:40:00|1268.5|1267.5|1268.6|1267.6|1268.6|1267.6|1268.5|1267.5|16
1634190300000|2021-10-14 05:45:00|1268.4|1267.4|1268.7|1267.7|1268.8|1267.8|1268.4|1267.4|4
1634190600000|2021-10-14 05:50:00|1269.4|1268.4|1269.6|1268.6|1269.6|1268.6|1269.3|1268.3|17
1634190900000|2021-10-14 05:55:00|1269.7|1268.7|1270.3|1269.3|1270.3|1269.3|1269.4|1268.4|61
1634191200000|2021-10-14 06:00:00|1270.1|1269.1|1269.9|1268.9|1270.9|1269.9|1269.7|1268.7|172
1634191500000|2021-10-14 06:05:00|1270|1269|1269.9|1268.9|1270|1269|1269.6|1268.6|39
1634191800000|2021-10-14 06:10:00|1270|1269|1271.1|1270.1|1271.2|1270.2|1269.7|1268.7|64
1634192100000|2021-10-14 06:15:00|1271|1270|1271.7|1270.7|1272|1271|1270.8|1269.8|49
1634192400000|2021-10-14 06:20:00|1271.8|1270.8|1272.1|1271.1|1272.4|1271.4|1271.6|1270.6|79
1634192700000|2021-10-14 06:25:00|1272|1271|1271.6|1270.6|1272.2|1271.2|1271.5|1270.5|83
1634193000000|2021-10-14 06:30:00|1271.5|1270.5|1271.7|1270.7|1272.1|1271.1|1271.4|1270.4|86
1634193300000|2021-10-14 06:35:00|1271.5|1270.5|1272.6|1271.6|1272.8|1271.8|1271.5|1270.5|245
1634193600000|2021-10-14 06:40:00|1272.5|1271.5|1272.7|1271.7|1273.5|1272.5|1272.5|1271.5|163
1634193900000|2021-10-14 06:45:00|1272.8|1271.8|1272.5|1271.5|1272.8|1271.8|1272.2|1271.2|49
1634194200000|2021-10-14 06:50:00|1272.4|1271.4|1272.1|1271.1|1272.5|1271.5|1272.1|1271.1|48
1634194500000|2021-10-14 06:55:00|1272.2|1271.2|1272.8|1271.8|1273|1272|1272.1|1271.1|213
1634194800000|2021-10-14 07:00:00|1272.7|1271.7|1272.3|1271.3|1273.1|1272.1|1272|1271|209
1634195100000|2021-10-14 07:05:00|1272.4|1271.4|1272.4|1271.4|1272.6|1271.6|1272|1271|188
1634195400000|2021-10-14 07:10:00|1272.5|1271.5|1272.6|1271.6|1273|1272|1272.2|1271.2|102
1634195700000|2021-10-14 07:15:00|1272.7|1271.7|1272.4|1271.4|1273|1272|1272.2|1271.2|136
1634196000000|2021-10-14 07:20:00|1272.3|1271.3|1273.4|1272.4|1273.4|1272.4|1272|1271|306
1634196300000|2021-10-14 07:25:00|1273.5|1272.5|1273.2|1272.2|1273.7|1272.7|1273.1|1272.1|101
1634196600000|2021-10-14 07:30:00|1273.1|1272.1|1272|1271|1273.1|1272.1|1271|1270|528
1634196900000|2021-10-14 07:35:00|1272.1|1271.1|1273.2|1272.2|1273.2|1272.2|1272|1271|257
1634197200000|2021-10-14 07:40:00|1273.1|1272.1|1273.4|1272.4|1273.6|1272.6|1273|1272|163
1634197500000|2021-10-14 07:45:00|1273.5|1272.5|1273.7|1272.7|1273.7|1272.7|1273.2|1272.2|195
1634197800000|2021-10-14 07:50:00|1273.8|1272.8|1274.3|1273.3|1274.3|1273.3|1273.8|1272.8|103
1634198100000|2021-10-14 07:55:00|1274.4|1273.4|1274.7|1273.7|1274.7|1273.7|1274.2|1273.2|198
1634198400000|2021-10-14 08:00:00|1274.8|1273.8|1275.4|1274.4|1275.4|1274.4|1274.7|1273.7|265
1634198700000|2021-10-14 08:05:00|1275.3|1274.3|1275.8|1274.8|1276.2|1275.2|1274.9|1273.9|258
1634199000000|2021-10-14 08:10:00|1275.7|1274.7|1276.5|1275.5|1276.8|1275.8|1275.7|1274.7|193
1634199300000|2021-10-14 08:15:00|1276.4|1275.4|1276.3|1275.3|1276.5|1275.5|1276.1|1275.1|421
1634199600000|2021-10-14 08:20:00|1276.4|1275.4|1276|1275|1276.4|1275.4|1275.9|1274.9|183
1634199900000|2021-10-14 08:25:00|1275.9|1274.9|1276|1275|1276|1275|1275.6|1274.6|109
1634200200000|2021-10-14 08:30:00|1276.1|1275.1|1276.2|1275.2|1276.4|1275.4|1276|1275|121
1634200500000|2021-10-14 08:35:00|1276.4|1275.4|1275.8|1274.8|1276.4|1275.4|1275.8|1274.8|116
1634200800000|2021-10-14 08:40:00|1275.7|1274.7|1276.2|1275.2|1276.4|1275.4|1275.7|1274.7|100
1634201100000|2021-10-14 08:45:00|1276.3|1275.3|1276.5|1275.5|1276.7|1275.7|1276.3|1275.3|100
1634201400000|2021-10-14 08:50:00|1276.6|1275.6|1276.5|1275.5|1276.7|1275.7|1276.4|1275.4|67
1634201700000|2021-10-14 08:55:00|1276.6|1275.6|1276|1275|1276.6|1275.6|1275.9|1274.9|92
1634202000000|2021-10-14 09:00:00|1276.1|1275.1|1276.3|1275.3|1276.4|1275.4|1275.9|1274.9|101
1634202300000|2021-10-14 09:05:00|1276.4|1275.4|1276.2|1275.2|1276.7|1275.7|1275.9|1274.9|206
1634202600000|2021-10-14 09:10:00|1276.3|1275.3|1276.2|1275.2|1276.6|1275.6|1276.1|1275.1|60
1634202900000|2021-10-14 09:15:00|1276.1|1275.1|1276.4|1275.4|1276.5|1275.5|1276.1|1275.1|84
1634203200000|2021-10-14 09:20:00|1276.5|1275.5|1276.7|1275.7|1276.7|1275.7|1276.2|1275.2|140
1634203500000|2021-10-14 09:25:00|1276.8|1275.8|1277|1276|1277.1|1276.1|1276.8|1275.8|100
1634203800000|2021-10-14 09:30:00|1276.9|1275.9|1276.8|1275.8|1277.1|1276.1|1276.7|1275.7|48
1634204100000|2021-10-14 09:35:00|1276.9|1275.9|1276.7|1275.7|1277|1276|1276.6|1275.6|67
1634204400000|2021-10-14 09:40:00|1276.8|1275.8|1276.4|1275.4|1276.8|1275.8|1276.4|1275.4|52
1634204700000|2021-10-14 09:45:00|1276.5|1275.5|1276.5|1275.5|1276.7|1275.7|1276.4|1275.4|64
1634205000000|2021-10-14 09:50:00|1276.4|1275.4|1275.7|1274.7|1276.4|1275.4|1275.7|1274.7|182
1634205300000|2021-10-14 09:55:00|1275.6|1274.6|1275.7|1274.7|1275.8|1274.8|1275.6|1274.6|78
1634205600000|2021-10-14 10:00:00|1275.6|1274.6|1275.8|1274.8|1275.9|1274.9|1275.2|1274.2|173
1634205900000|2021-10-14 10:05:00|1275.7|1274.7|1275.2|1274.2|1275.7|1274.7|1275.2|1274.2|175
1634206200000|2021-10-14 10:10:00|1275.1|1274.1|1274.9|1273.9|1275.1|1274.1|1274.6|1273.6|113
1634206500000|2021-10-14 10:15:00|1274.8|1273.8|1274.5|1273.5|1274.9|1273.9|1274.5|1273.5|49
1634206800000|2021-10-14 10:20:00|1274.4|1273.4|1274.2|1273.2|1274.4|1273.4|1274.1|1273.1|100
1634207100000|2021-10-14 10:25:00|1274.3|1273.3|1273.6|1272.6|1274.4|1273.4|1273.4|1272.4|94
1634207400000|2021-10-14 10:30:00|1273.5|1272.5|1273.2|1272.2|1273.6|1272.6|1273.2|1272.2|176
1634207700000|2021-10-14 10:35:00|1273.3|1272.3|1273.2|1272.2|1273.4|1272.4|1273|1272|73
1634208000000|2021-10-14 10:40:00|1273.3|1272.3|1273.9|1272.9|1274|1273|1273.3|1272.3|243
1634208300000|2021-10-14 10:45:00|1274|1273|1274.2|1273.2|1274.2|1273.2|1273.8|1272.8|75
1634208600000|2021-10-14 10:50:00|1274.3|1273.3|1273.9|1272.9|1274.3|1273.3|1273.9|1272.9|32
1634208900000|2021-10-14 10:55:00|1274|1273|1274.3|1273.3|1274.6|1273.6|1273.9|1272.9|75
1634209200000|2021-10-14 11:00:00|1274.4|1273.4|1274.4|1273.4|1274.5|1273.5|1273.9|1272.9|56
1634209500000|2021-10-14 11:05:00|1274.5|1273.5|1274.9|1273.9|1275|1274|1274.1|1273.1|96
1634209800000|2021-10-14 11:10:00|1275|1274|1275.3|1274.3|1275.7|1274.7|1275|1274|248
1634210100000|2021-10-14 11:15:00|1275.4|1274.4|1275.2|1274.2|1275.9|1274.9|1275.2|1274.2|136
1634210400000|2021-10-14 11:20:00|1275.3|1274.3|1275.3|1274.3|1275.4|1274.4|1275|1274|188
1634210700000|2021-10-14 11:25:00|1275.2|1274.2|1274.6|1273.6|1275.5|1274.5|1274.6|1273.6|118
1634211000000|2021-10-14 11:30:00|1274.7|1273.7|1275|1274|1275.2|1274.2|1274.7|1273.7|50
1634211300000|2021-10-14 11:35:00|1275.1|1274.1|1275|1274|1275.2|1274.2|1274.9|1273.9|48
1634211600000|2021-10-14 11:40:00|1275.1|1274.1|1275.8|1274.8|1275.8|1274.8|1275.1|1274.1|111
1634211900000|2021-10-14 11:45:00|1275.7|1274.7|1276|1275|1276|1275|1275.6|1274.6|150
1634212200000|2021-10-14 11:50:00|1276.1|1275.1|1276.4|1275.4|1276.4|1275.4|1276.1|1275.1|159
1634212500000|2021-10-14 11:55:00|1276.5|1275.5|1276.4|1275.4|1276.8|1275.8|1276.4|1275.4|161
1634212800000|2021-10-14 12:00:00|1276.6|1275.6|1277.2|1276.2|1277.2|1276.2|1276.4|1275.4|312
1634213100000|2021-10-14 12:05:00|1277.3|1276.3|1276.7|1275.7|1277.3|1276.3|1276.7|1275.7|222
1634213400000|2021-10-14 12:10:00|1276.8|1275.8|1277.4|1276.4|1277.6|1276.6|1276.7|1275.7|166
1634213700000|2021-10-14 12:15:00|1277.5|1276.5|1276.4|1275.4|1277.5|1276.5|1276.3|1275.3|170
1634214000000|2021-10-14 12:20:00|1276.5|1275.5|1276.5|1275.5|1276.6|1275.6|1276.1|1275.1|107
1634214300000|2021-10-14 12:25:00|1276.4|1275.4|1276.3|1275.3|1276.7|1275.7|1276.3|1275.3|80
1634214600000|2021-10-14 12:30:00|1276.5|1275.5|1276.5|1275.5|1277.6|1276.6|1275.9|1274.9|215
1634214900000|2021-10-14 12:35:00|1276.4|1275.4|1276|1275|1276.4|1275.4|1275.8|1274.8|127
1634215200000|2021-10-14 12:40:00|1276.1|1275.1|1276.7|1275.7|1276.8|1275.8|1276.1|1275.1|137
1634215500000|2021-10-14 12:45:00|1276.8|1275.8|1277.3|1276.3|1277.4|1276.4|1276.7|1275.7|326
1634215800000|2021-10-14 12:50:00|1277.2|1276.2|1276.9|1275.9|1277.2|1276.2|1276.6|1275.6|88
1634216100000|2021-10-14 12:55:00|1277|1276|1277.5|1276.5|1277.5|1276.5|1276.8|1275.8|76
1634216400000|2021-10-14 13:00:00|1277.6|1276.6|1276.9|1275.9|1277.8|1276.8|1276.9|1275.9|154
1634216700000|2021-10-14 13:05:00|1277|1276|1277.1|1276.1|1277.1|1276.1|1276.5|1275.5|150
1634217000000|2021-10-14 13:10:00|1277.2|1276.2|1276.7|1275.7|1277.4|1276.4|1276.6|1275.6|126
1634217300000|2021-10-14 13:15:00|1276.6|1275.6|1275.8|1274.8|1276.8|1275.8|1275.8|1274.8|159
1634217600000|2021-10-14 13:20:00|1275.9|1274.9|1275.8|1274.8|1276.2|1275.2|1275.8|1274.8|374
1634217900000|2021-10-14 13:25:00|1275.7|1274.7|1275.7|1274.7|1276|1275|1275.4|1274.4|358
1634218200000|2021-10-14 13:30:00|1275.4|1274.9|1271.7|1271.2|1276.4|1275.9|1271.7|1271.2|3404
1634218500000|2021-10-14 13:35:00|1271.8|1271.3|1270.7|1270.2|1272.5|1272|1270.5|1270|2891
1634218800000|2021-10-14 13:40:00|1270.6|1270.1|1270.1|1269.6|1271.2|1270.7|1269.8|1269.3|3072
1634219100000|2021-10-14 13:45:00|1270|1269.5|1269.7|1269.2|1271.2|1270.7|1269.2|1268.7|2211
1634219400000|2021-10-14 13:50:00|1269.6|1269.1|1271|1270.5|1271|1270.5|1269|1268.5|1346
1634219700000|2021-10-14 13:55:00|1271.1|1270.6|1270.8|1270.3|1271.5|1271|1270.2|1269.7|791
1634220000000|2021-10-14 14:00:00|1270.9|1270.4|1269.8|1269.3|1271|1270.5|1269.7|1269.2|1454
1634220300000|2021-10-14 14:05:00|1269.7|1269.2|1270.8|1270.3|1270.9|1270.4|1269.5|1269|1303
1634220600000|2021-10-14 14:10:00|1270.9|1270.4|1270.9|1270.4|1271.7|1271.2|1270.2|1269.7|1023
1634220900000|2021-10-14 14:15:00|1270.8|1270.3|1270.6|1270.1|1271.4|1270.9|1270.3|1269.8|912
1634221200000|2021-10-14 14:20:00|1270.7|1270.2|1270.8|1270.3|1271.2|1270.7|1270.4|1269.9|1025
1634221500000|2021-10-14 14:25:00|1270.7|1270.2|1270.5|1270|1271.1|1270.6|1270.3|1269.8|496
1634221800000|2021-10-14 14:30:00|1270.6|1270.1|1270|1269.5|1271|1270.5|1269.8|1269.3|1278
1634222100000|2021-10-14 14:35:00|1270.1|1269.6|1270.1|1269.6|1270.2|1269.7|1269.3|1268.8|646
1634222400000|2021-10-14 14:40:00|1270.2|1269.7|1269.4|1268.9|1270.4|1269.9|1269.1|1268.6|677
1634222700000|2021-10-14 14:45:00|1269.3|1268.8|1270.1|1269.6|1270.1|1269.6|1269.1|1268.6|458
1634223000000|2021-10-14 14:50:00|1270.2|1269.7|1270.6|1270.1|1270.6|1270.1|1270.2|1269.7|885
1634223300000|2021-10-14 14:55:00|1270.7|1270.2|1270.7|1270.2|1270.9|1270.4|1269.8|1269.3|833
1634223600000|2021-10-14 15:00:00|1270.6|1270.1|1269.3|1268.8|1270.6|1270.1|1269.3|1268.8|907
1634223900000|2021-10-14 15:05:00|1269.4|1268.9|1268.7|1268.2|1269.5|1269|1268.7|1268.2|735
1634224200000|2021-10-14 15:10:00|1268.6|1268.1|1268.6|1268.1|1268.9|1268.4|1268.1|1267.6|1104
1634224500000|2021-10-14 15:15:00|1268.5|1268|1269.3|1268.8|1269.3|1268.8|1268.3|1267.8|768
1634224800000|2021-10-14 15:20:00|1269.2|1268.7|1269.1|1268.6|1269.3|1268.8|1268.9|1268.4|1020
1634225100000|2021-10-14 15:25:00|1269|1268.5|1270.1|1269.6|1270.2|1269.7|1268.9|1268.4|826
1634225400000|2021-10-14 15:30:00|1270.2|1269.7|1269.9|1269.4|1270.5|1270|1269.5|1269|1322
1634225700000|2021-10-14 15:35:00|1269.8|1269.3|1270|1269.5|1270.3|1269.8|1269.5|1269|758
1634226000000|2021-10-14 15:40:00|1270.1|1269.6|1271.3|1270.8|1271.3|1270.8|1270|1269.5|742
1634226300000|2021-10-14 15:45:00|1271.2|1270.7|1271.6|1271.1|1272|1271.5|1271.2|1270.7|630
1634226600000|2021-10-14 15:50:00|1271.7|1271.2|1272.6|1272.1|1272.6|1272.1|1271.4|1270.9|761
1634226900000|2021-10-14 15:55:00|1272.5|1272|1272.7|1272.2|1272.8|1272.3|1272.1|1271.6|660
1634227200000|2021-10-14 16:00:00|1272.6|1272.1|1272.7|1272.2|1272.9|1272.4|1272.5|1272|905
1634227500000|2021-10-14 16:05:00|1272.8|1272.3|1271.8|1271.3|1272.8|1272.3|1271.8|1271.3|1008
1634227800000|2021-10-14 16:10:00|1271.7|1271.2|1272.2|1271.7|1272.2|1271.7|1271.5|1271|727
1634228100000|2021-10-14 16:15:00|1272.1|1271.6|1272.1|1271.6|1272.2|1271.7|1271.8|1271.3|774
1634228400000|2021-10-14 16:20:00|1272|1271.5|1271.7|1271.2|1272|1271.5|1271.4|1270.9|634
1634228700000|2021-10-14 16:25:00|1271.6|1271.1|1271.7|1271.2|1271.7|1271.2|1271.4|1270.9|393
1634229000000|2021-10-14 16:30:00|1271.6|1271.1|1272.7|1272.2|1272.9|1272.4|1271.6|1271.1|916
1634229300000|2021-10-14 16:35:00|1272.6|1272.1|1272.6|1272.1|1272.7|1272.2|1272.4|1271.9|323
1634229600000|2021-10-14 16:40:00|1272.7|1272.2|1272.5|1272|1272.7|1272.2|1272.3|1271.8|275
1634229900000|2021-10-14 16:45:00|1272.6|1272.1|1272.6|1272.1|1272.7|1272.2|1272.3|1271.8|296
1634230200000|2021-10-14 16:50:00|1272.7|1272.2|1272.4|1271.9|1272.8|1272.3|1272.4|1271.9|266
1634230500000|2021-10-14 16:55:00|1272.3|1271.8|1272.4|1271.9|1272.5|1272|1272|1271.5|193
1634230800000|2021-10-14 17:00:00|1272.2|1271.7|1271.4|1270.9|1272.4|1271.9|1271.4|1270.9|333
1634231100000|2021-10-14 17:05:00|1271.5|1271|1271.3|1270.8|1271.6|1271.1|1271.2|1270.7|228
1634231400000|2021-10-14 17:10:00|1271.4|1270.9|1271.6|1271.1|1271.6|1271.1|1271.3|1270.8|159
1634231700000|2021-10-14 17:15:00|1271.4|1270.9|1271.1|1270.6|1271.4|1270.9|1271|1270.5|276
1634232000000|2021-10-14 17:20:00|1271|1270.5|1271.2|1270.7|1271.3|1270.8|1271|1270.5|240
1634232300000|2021-10-14 17:25:00|1271.3|1270.8|1271.1|1270.6|1271.3|1270.8|1270.8|1270.3|311
1634232600000|2021-10-14 17:30:00|1271.2|1270.7|1272|1271.5|1272.1|1271.6|1271.2|1270.7|205
1634232900000|2021-10-14 17:35:00|1272.1|1271.6|1272.4|1271.9|1272.7|1272.2|1272.1|1271.6|241
1634233200000|2021-10-14 17:40:00|1272.5|1272|1272.4|1271.9|1272.9|1272.4|1272.4|1271.9|399
1634233500000|2021-10-14 17:45:00|1272.5|1272|1272.7|1272.2|1272.8|1272.3|1272.4|1271.9|127
1634233800000|2021-10-14 17:50:00|1272.6|1272.1|1272.5|1272|1272.7|1272.2|1272.4|1271.9|210
1634234100000|2021-10-14 17:55:00|1272.6|1272.1|1272.7|1272.2|1273|1272.5|1272.6|1272.1|394
1634234400000|2021-10-14 18:00:00|1272.6|1272.1|1272.4|1271.9|1272.8|1272.3|1272.3|1271.8|335
1634234700000|2021-10-14 18:05:00|1272.3|1271.8|1272.3|1271.8|1272.4|1271.9|1272.1|1271.6|144
1634235000000|2021-10-14 18:10:00|1272.4|1271.9|1272.8|1272.3|1272.8|1272.3|1272.4|1271.9|260
1634235300000|2021-10-14 18:15:00|1272.7|1272.2|1272.9|1272.4|1273.1|1272.6|1272.6|1272.1|433
1634235600000|2021-10-14 18:20:00|1272.8|1272.3|1272.9|1272.4|1272.9|1272.4|1272.5|1272|523
1634235900000|2021-10-14 18:25:00|1273|1272.5|1273.1|1272.6|1273.1|1272.6|1272.9|1272.4|209
1634236200000|2021-10-14 18:30:00|1273|1272.5|1273.3|1272.8|1273.5|1273|1273|1272.5|393
1634236500000|2021-10-14 18:35:00|1273.2|1272.7|1273.6|1273.1|1273.7|1273.2|1273.2|1272.7|332
1634236800000|2021-10-14 18:40:00|1273.5|1273|1273.4|1272.9|1273.5|1273|1273.1|1272.6|225
1634237100000|2021-10-14 18:45:00|1273.3|1272.8|1273.3|1272.8|1273.3|1272.8|1273.1|1272.6|183
1634237400000|2021-10-14 18:50:00|1273.2|1272.7|1273.4|1272.9|1273.4|1272.9|1273.1|1272.6|176
1634237700000|2021-10-14 18:55:00|1273.5|1273|1273.6|1273.1|1273.7|1273.2|1273.5|1273|187
1634238000000|2021-10-14 19:00:00|1273.5|1273|1273.2|1272.7|1273.6|1273.1|1273.2|1272.7|273
1634238300000|2021-10-14 19:05:00|1273.3|1272.8|1272.7|1272.2|1273.4|1272.9|1272.7|1272.2|735
1634238600000|2021-10-14 19:10:00|1272.6|1272.1|1273|1272.5|1273|1272.5|1272.3|1271.8|483
1634238900000|2021-10-14 19:15:00|1272.9|1272.4|1273|1272.5|1273.2|1272.7|1272.8|1272.3|269
1634239200000|2021-10-14 19:20:00|1273.1|1272.6|1273.1|1272.6|1273.4|1272.9|1273.1|1272.6|374
1634239500000|2021-10-14 19:25:00|1273.2|1272.7|1272.9|1272.4|1273.3|1272.8|1272.8|1272.3|453
1634239800000|2021-10-14 19:30:00|1272.8|1272.3|1273.1|1272.6|1273.2|1272.7|1272.8|1272.3|455
1634240100000|2021-10-14 19:35:00|1273|1272.5|1272.9|1272.4|1273.1|1272.6|1272.7|1272.2|416
1634240400000|2021-10-14 19:40:00|1272.8|1272.3|1273.2|1272.7|1273.2|1272.7|1272.6|1272.1|321
1634240700000|2021-10-14 19:45:00|1273.1|1272.6|1273.8|1273.3|1273.8|1273.3|1273.1|1272.6|485
1634241000000|2021-10-14 19:50:00|1273.7|1273.2|1273.7|1273.2|1274.2|1273.7|1273.4|1272.9|1222
1634241300000|2021-10-14 19:55:00|1273.6|1273.1|1272.8|1272.3|1273.6|1273.1|1272.4|1271.9|5815
1634241600000|2021-10-14 20:00:00|1273.1|1272.1|1273.4|1272.4|1273.6|1272.6|1273|1272|578
1634241900000|2021-10-14 20:05:00|1273.3|1272.3|1273|1272|1273.6|1272.6|1273|1272|100
1634242200000|2021-10-14 20:10:00|1273.3|1272.3|1274.1|1273.1|1274.1|1273.1|1273.3|1272.3|42
1634242500000|2021-10-14 20:15:00|1273.8|1272.8|1273.7|1272.7|1273.8|1272.8|1273.7|1272.7|50
1634242800000|2021-10-14 20:20:00|1274.5|1273.5|1274.8|1273.8|1275|1274|1274.5|1273.5|62
1634243100000|2021-10-14 20:25:00|1274.7|1273.7|1274.3|1273.3|1274.7|1273.7|1274.3|1273.3|6
1634243400000|2021-10-14 20:30:00|1274.5|1273.5|1273.9|1272.9|1274.5|1273.5|1273.8|1272.8|74
1634243700000|2021-10-14 20:35:00|1273.8|1272.8|1273.7|1272.7|1273.8|1272.8|1273.7|1272.7|7
1634244300000|2021-10-14 20:45:00|1273.6|1272.6|1273.3|1272.3|1273.6|1272.6|1273.2|1272.2|70
1634244600000|2021-10-14 20:50:00|1273.6|1272.6|1273.6|1272.6|1273.6|1272.6|1273.6|1272.6|7
1634244900000|2021-10-14 20:55:00|1273.5|1272.5|1273.7|1272.7|1273.7|1272.7|1273.5|1272.5|12
1634245200000|2021-10-14 21:00:00|||||||||2
1634248800000|2021-10-14 22:00:00|1274.3|1272.3|1273.9|1271.9|1274.3|1272.3|1273.5|1271.5|0
1634249100000|2021-10-14 22:05:00|1274|1272|1273.8|1271.8|1274|1272|1273.7|1271.7|0
1634249400000|2021-10-14 22:10:00|1273.9|1271.9|1274.4|1272.4|1274.6|1272.6|1273.9|1271.9|0
1634249700000|2021-10-14 22:15:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.2|1272.2|0
1634250000000|2021-10-14 22:20:00|1274.5|1272.5|1274.3|1272.3|1274.5|1272.5|1274.3|1272.3|0
1634250300000|2021-10-14 22:25:00|1274.2|1272.2|1274.5|1272.5|1274.5|1272.5|1274.2|1272.2|0
1634250600000|2021-10-14 22:30:00|1274.6|1272.6|1274.4|1272.4|1274.6|1272.6|1274.4|1272.4|0
1634250900000|2021-10-14 22:35:00|1274.5|1272.5|1274.3|1272.3|1274.5|1272.5|1274.2|1272.2|0
1634251200000|2021-10-14 22:40:00|1274.4|1272.4|1274.4|1272.4|1274.4|1272.4|1274.3|1272.3|0
1634251500000|2021-10-14 22:45:00|1274.3|1272.3|1274.2|1272.2|1274.3|1272.3|1274.1|1272.1|0
1634251800000|2021-10-14 22:50:00|1274.1|1272.1|1275|1273|1275.1|1273.1|1274.1|1272.1|0
1634252100000|2021-10-14 22:55:00|1274.9|1272.9|1274.8|1272.8|1274.9|1272.9|1274.7|1272.7|0
1634252400000|2021-10-14 23:00:00|1274.9|1272.9|1274.7|1272.7|1274.9|1272.9|1274.7|1272.7|0
1634252700000|2021-10-14 23:05:00|1274.8|1272.8|1274.9|1272.9|1275|1273|1274.7|1272.7|0
1634253000000|2021-10-14 23:10:00|1274.8|1272.8|1274.9|1272.9|1274.9|1272.9|1274.7|1272.7|0
1634253300000|2021-10-14 23:15:00|1274.8|1272.8|1274.9|1272.9|1275|1273|1274.7|1272.7|0
1634253600000|2021-10-14 23:20:00|1275|1273|1275.2|1273.2|1275.3|1273.3|1274.9|1272.9|0
1634253900000|2021-10-14 23:25:00|1275.3|1273.3|1275|1273|1275.3|1273.3|1275|1273|0
1634254200000|2021-10-14 23:30:00|1275.1|1273.1|1274.9|1272.9|1275.1|1273.1|1274.7|1272.7|0
1634254500000|2021-10-14 23:35:00|1274.8|1272.8|1274.9|1272.9|1275|1273|1274.8|1272.8|0
1634254800000|2021-10-14 23:40:00|1274.8|1272.8|1274.8|1272.8|1274.9|1272.9|1274.7|1272.7|0
1634255100000|2021-10-14 23:45:00|1274.9|1272.9|1274.9|1272.9|1275|1273|1274.7|1272.7|0
1634255400000|2021-10-14 23:50:00|1274.8|1272.8|1274.8|1272.8|1274.9|1272.9|1274.7|1272.7|0
1634255700000|2021-10-14 23:55:00|1274.9|1272.9|1274.8|1272.8|1275|1273|1274.7|1272.7|0
1634256000000|2021-10-15 00:00:00|1274.7|1272.7|1275.4|1274.4|1275.7|1274.7|1273.8|1272.4|29
1634256300000|2021-10-15 00:05:00|1274.7|1273.7|1275.1|1274.1|1275.6|1274.6|1274.7|1273.7|30
1634256900000|2021-10-15 00:15:00|1274.1|1273.1|1274|1273|1274.1|1273.1|1274|1273|2
1634257200000|2021-10-15 00:20:00|1273.4|1272.4|1273.4|1272.4|1273.4|1272.4|1273.4|1272.4|1
1634257500000|2021-10-15 00:25:00|1272.7|1271.7|1273.3|1272.3|1273.3|1272.3|1272.7|1271.7|5
1634257800000|2021-10-15 00:30:00|1274|1273|1274|1273|1274|1273|1274|1273|1
1634258100000|2021-10-15 00:35:00|1273.4|1272.4|1273.2|1272.2|1273.4|1272.4|1273|1272|6
1634258400000|2021-10-15 00:40:00|1274|1273|1274.4|1273.4|1274.4|1273.4|1274|1273|6
1634258700000|2021-10-15 00:45:00|1274.7|1273.7|1275.1|1274.1|1275.1|1274.1|1274.4|1273.4|6
1634259000000|2021-10-15 00:50:00|1275.2|1274.2|1274.8|1273.8|1275.2|1274.2|1274.5|1273.5|9
1634259300000|2021-10-15 00:55:00|1275|1274|1274.5|1273.5|1275.1|1274.1|1274.4|1273.4|12
1634259600000|2021-10-15 01:00:00|1275|1274|1274.1|1273.1|1275.3|1274.3|1273.5|1272.5|32
1634259900000|2021-10-15 01:05:00|1274|1273|1272.2|1271.2|1274.1|1273.1|1272.2|1271.2|73
1634260200000|2021-10-15 01:10:00|1272.4|1271.4|1272.2|1271.2|1272.4|1271.4|1271.8|1270.8|33
1634260500000|2021-10-15 01:15:00|1273.2|1272.2|1273.3|1272.3|1275.2|1274.2|1271.8|1270.8|58
1634260800000|2021-10-15 01:20:00|1272.1|1271.1|1271.2|1270.2|1272.1|1271.1|1270.1|1269.1|57
1634261100000|2021-10-15 01:25:00|1271|1270|1271.7|1270.7|1272|1271|1270.2|1269.2|24
1634261400000|2021-10-15 01:30:00|1271.8|1270.8|1269.7|1268.7|1272.4|1271.4|1269.3|1268.3|157
1634261700000|2021-10-15 01:35:00|1269.6|1268.6|1272.3|1271.3|1273.4|1272.4|1269|1268|80
1634262000000|2021-10-15 01:40:00|1272.8|1271.8|1271.5|1270.5|1272.8|1271.8|1270.3|1269.3|82
1634262300000|2021-10-15 01:45:00|1271.3|1270.3|1270.6|1269.6|1271.9|1270.9|1270.3|1269.3|102
1634262600000|2021-10-15 01:50:00|1270.5|1269.5|1271.8|1270.8|1272.6|1271.6|1269.8|1268.8|94
1634262900000|2021-10-15 01:55:00|1271.6|1270.6|1272.7|1271.7|1272.7|1271.7|1271.4|1270.4|41
1634263200000|2021-10-15 02:00:00|1272.9|1271.9|1272.2|1271.2|1273.2|1272.2|1271.7|1270.7|66
1634263500000|2021-10-15 02:05:00|1272.3|1271.3|1273.6|1272.6|1273.6|1272.6|1271.8|1270.8|104
1634263800000|2021-10-15 02:10:00|1273.8|1272.8|1274.1|1273.1|1274.8|1273.8|1273.8|1272.8|71
1634264100000|2021-10-15 02:15:00|1273.8|1272.8|1278.3|1277.3|1278.4|1277.4|1273.8|1272.8|257
1634264400000|2021-10-15 02:20:00|1278.5|1277.5|1279.7|1278.7|1280.1|1279.1|1278.2|1277.2|121
1634264700000|2021-10-15 02:25:00|1279.3|1278.3|1279.7|1278.7|1280|1279|1279|1278|63
1634265000000|2021-10-15 02:30:00|1279.9|1278.9|1280|1279|1280.4|1279.4|1279.2|1278.2|137
1634265300000|2021-10-15 02:35:00|1279.9|1278.9|1279|1278|1280.2|1279.2|1278.8|1277.8|74
1634265600000|2021-10-15 02:40:00|1279.5|1278.5|1278.9|1277.9|1279.6|1278.6|1278.5|1277.5|119
1634265900000|2021-10-15 02:45:00|1279|1278|1278.9|1277.9|1279.2|1278.2|1277.7|1276.7|133
1634266200000|2021-10-15 02:50:00|1278.7|1277.7|1278.3|1277.3|1279.1|1278.1|1278.1|1277.1|84
1634266500000|2021-10-15 02:55:00|1278.2|1277.2|1278.9|1277.9|1279.6|1278.6|1277.7|1276.7|149
1634266800000|2021-10-15 03:00:00|1279.2|1278.2|1279|1278|1279.3|1278.3|1278|1277|90
1634267100000|2021-10-15 03:05:00|1278.8|1277.8|1278.6|1277.6|1278.8|1277.8|1277.5|1276.5|104
1634267400000|2021-10-15 03:10:00|1278.4|1277.4|1279.5|1278.5|1279.5|1278.5|1278|1277|111
1634267700000|2021-10-15 03:15:00|1279.4|1278.4|1278.9|1277.9|1279.6|1278.6|1278.8|1277.8|130
1634268000000|2021-10-15 03:20:00|1278.8|1277.8|1280.8|1279.8|1280.8|1279.8|1278.7|1277.7|70
1634268300000|2021-10-15 03:25:00|1281|1280|1279.2|1278.2|1281.5|1280.5|1279.1|1278.1|117
1634268600000|2021-10-15 03:30:00|1279.1|1278.1|1278.6|1277.6|1279.1|1278.1|1278.3|1277.3|106
1634268900000|2021-10-15 03:35:00|1278.5|1277.5|1279.3|1278.3|1279.3|1278.3|1278.4|1277.4|50
1634269200000|2021-10-15 03:40:00|1279.2|1278.2|1279.2|1278.2|1279.7|1278.7|1278.8|1277.8|69
1634269500000|2021-10-15 03:45:00|1279.6|1278.6|1279.6|1278.6|1280.1|1279.1|1279.5|1278.5|73
1634269800000|2021-10-15 03:50:00|1279.8|1278.8|1279.8|1278.8|1280|1279|1279.4|1278.4|83
1634270100000|2021-10-15 03:55:00|1279.7|1278.7|1279.5|1278.5|1279.7|1278.7|1279.1|1278.1|70
1634270400000|2021-10-15 04:00:00|1280.2|1279.2|1279.7|1278.7|1280.2|1279.2|1279.3|1278.3|36
1634270700000|2021-10-15 04:05:00|1279.8|1278.8|1279.6|1278.6|1280|1279|1279.5|1278.5|30
1634271000000|2021-10-15 04:10:00|1279.9|1278.9|1280|1279|1280.2|1279.2|1279.8|1278.8|59
1634271300000|2021-10-15 04:15:00|1280.1|1279.1|1280.6|1279.6|1280.6|1279.6|1280.1|1279.1|54
1634271600000|2021-10-15 04:20:00|1280.4|1279.4|1279.7|1278.7|1280.5|1279.5|1279.6|1278.6|55
1634271900000|2021-10-15 04:25:00|1279.9|1278.9|1279.9|1278.9|1280.2|1279.2|1279.8|1278.8|38
1634272200000|2021-10-15 04:30:00|1280|1279|1280.4|1279.4|1280.6|1279.6|1279.9|1278.9|73
1634272500000|2021-10-15 04:35:00|1280.3|1279.3|1280.4|1279.4|1280.4|1279.4|1279.9|1278.9|45
1634272800000|2021-10-15 04:40:00|1280.1|1279.1|1280.4|1279.4|1280.4|1279.4|1279.8|1278.8|33
1634273100000|2021-10-15 04:45:00|1280.6|1279.6|1281|1280|1281|1280|1280.5|1279.5|49
1634273400000|2021-10-15 04:50:00|1280.8|1279.8|1280.1|1279.1|1280.8|1279.8|1280|1279|35
1634273700000|2021-10-15 04:55:00|1279.9|1278.9|1279.6|1278.6|1280.4|1279.4|1279.6|1278.6|52
1634274000000|2021-10-15 05:00:00|1279.5|1278.5|1280|1279|1280.9|1279.9|1279.5|1278.5|116
1634274300000|2021-10-15 05:05:00|1279.7|1278.7|1280|1279|1280.1|1279.1|1279.3|1278.3|56
1634274600000|2021-10-15 05:10:00|1279.6|1278.6|1280.7|1279.7|1280.9|1279.9|1279.6|1278.6|41
1634274900000|2021-10-15 05:15:00|1280.5|1279.5|1281.5|1280.5|1281.5|1280.5|1280.1|1279.1|45
1634275200000|2021-10-15 05:20:00|1281.3|1280.3|1281|1280|1281.4|1280.4|1280.7|1279.7|35
1634275500000|2021-10-15 05:25:00|1280.9|1279.9|1281.2|1280.2|1281.5|1280.5|1280.8|1279.8|59
1634275800000|2021-10-15 05:30:00|1280.8|1279.8|1280|1279|1281.1|1280.1|1280|1279|51
1634276100000|2021-10-15 05:35:00|1279.9|1278.9|1280|1279|1280.6|1279.6|1279.7|1278.7|53
1634276400000|2021-10-15 05:40:00|1279.9|1278.9|1281.1|1280.1|1281.1|1280.1|1279.9|1278.9|42
1634276700000|2021-10-15 05:45:00|1281|1280|1280.5|1279.5|1281.2|1280.2|1280.2|1279.2|43
1634277000000|2021-10-15 05:50:00|1280.4|1279.4|1280.7|1279.7|1281|1280|1280.2|1279.2|31
1634277300000|2021-10-15 05:55:00|1280.5|1279.5|1280.2|1279.2|1280.9|1279.9|1280.2|1279.2|40
1634277600000|2021-10-15 06:00:00|1280.5|1279.5|1281.4|1280.4|1281.8|1280.8|1280.5|1279.5|26
1634277900000|2021-10-15 06:05:00|1281.6|1280.6|1280.2|1279.2|1281.6|1280.6|1280.2|1279.2|26
1634278200000|2021-10-15 06:10:00|1280.5|1279.5|1280.2|1279.2|1280.5|1279.5|1279.7|1278.7|26
1634278500000|2021-10-15 06:15:00|1280|1279|1280.1|1279.1|1280.4|1279.4|1279.5|1278.5|29
1634278800000|2021-10-15 06:20:00|1280|1279|1279.6|1278.6|1280|1279|1279.1|1278.1|63
1634279100000|2021-10-15 06:25:00|1279.5|1278.5|1280.5|1279.5|1280.5|1279.5|1279.1|1278.1|84
1634279400000|2021-10-15 06:30:00|1280.6|1279.6|1280.6|1279.6|1281|1280|1279.9|1278.9|123
1634279700000|2021-10-15 06:35:00|1280.8|1279.8|1280.6|1279.6|1280.8|1279.8|1279.8|1278.8|78
1634280000000|2021-10-15 06:40:00|1280.8|1279.8|1280.4|1279.4|1281.1|1280.1|1280|1279|261
1634280300000|2021-10-15 06:45:00|1280.2|1279.2|1280.4|1279.4|1280.4|1279.4|1279.3|1278.3|121
1634280600000|2021-10-15 06:50:00|1280.2|1279.2|1280.7|1279.7|1280.8|1279.8|1280.2|1279.2|87
1634280900000|2021-10-15 06:55:00|1280.9|1279.9|1281.9|1280.9|1282|1281|1280.6|1279.6|234
1634281200000|2021-10-15 07:00:00|1282|1281|1282|1281|1282.1|1281.1|1281.2|1280.2|788
1634281500000|2021-10-15 07:05:00|1281.9|1280.9|1283|1282|1283.2|1282.2|1281.8|1280.8|357
1634281800000|2021-10-15 07:10:00|1283.1|1282.1|1283.6|1282.6|1283.6|1282.6|1282.6|1281.6|131
1634282100000|2021-10-15 07:15:00|1283.5|1282.5|1283|1282|1283.9|1282.9|1282.7|1281.7|338
1634282400000|2021-10-15 07:20:00|1282.9|1281.9|1282.8|1281.8|1283.2|1282.2|1282.2|1281.2|253
1634282700000|2021-10-15 07:25:00|1282.7|1281.7|1283|1282|1283.7|1282.7|1282.7|1281.7|242
1634283000000|2021-10-15 07:30:00|1282.9|1281.9|1283.3|1282.3|1283.4|1282.4|1282.7|1281.7|498
1634283300000|2021-10-15 07:35:00|1283.4|1282.4|1283.1|1282.1|1283.7|1282.7|1283.1|1282.1|208
1634283600000|2021-10-15 07:40:00|1283|1282|1282.6|1281.6|1283|1282|1282.2|1281.2|266
1634283900000|2021-10-15 07:45:00|1282.5|1281.5|1282.7|1281.7|1282.7|1281.7|1282.2|1281.2|159
1634284200000|2021-10-15 07:50:00|1282.6|1281.6|1283.3|1282.3|1283.5|1282.5|1282.5|1281.5|281
1634284500000|2021-10-15 07:55:00|1283.1|1282.1|1283.5|1282.5|1283.5|1282.5|1282.9|1281.9|216
1634284800000|2021-10-15 08:00:00|1283.4|1282.4|1284.4|1283.4|1284.8|1283.8|1283.3|1282.3|366
1634285100000|2021-10-15 08:05:00|1284.5|1283.5|1284.5|1283.5|1284.8|1283.8|1284.3|1283.3|226
1634285400000|2021-10-15 08:10:00|1284.6|1283.6|1285.4|1284.4|1285.4|1284.4|1284.5|1283.5|136
1634285700000|2021-10-15 08:15:00|1285.2|1284.2|1285.3|1284.3|1285.5|1284.5|1284.9|1283.9|369
1634286000000|2021-10-15 08:20:00|1285.4|1284.4|1284.9|1283.9|1285.6|1284.6|1284.7|1283.7|145
1634286300000|2021-10-15 08:25:00|1285|1284|1284.6|1283.6|1285|1284|1284.4|1283.4|94
1634286600000|2021-10-15 08:30:00|1284.5|1283.5|1284|1283|1285.1|1284.1|1284|1283|427
1634286900000|2021-10-15 08:35:00|1284.1|1283.1|1283.3|1282.3|1284.1|1283.1|1283.3|1282.3|121
1634287200000|2021-10-15 08:40:00|1283.5|1282.5|1283.3|1282.3|1283.9|1282.9|1283.2|1282.2|73
1634287500000|2021-10-15 08:45:00|1283.5|1282.5|1283.4|1282.4|1283.5|1282.5|1283.2|1282.2|19
1634287800000|2021-10-15 08:50:00|1283.6|1282.6|1283.2|1282.2|1283.7|1282.7|1283.1|1282.1|25
1634288100000|2021-10-15 08:55:00|1283.1|1282.1|1283.1|1282.1|1283.5|1282.5|1283|1282|120
1634288400000|2021-10-15 09:00:00|1283.2|1282.2|1283|1282|1283.2|1282.2|1282.9|1281.9|35
1634288700000|2021-10-15 09:05:00|1283.1|1282.1|1282.7|1281.7|1283.1|1282.1|1282.6|1281.6|18
1634289000000|2021-10-15 09:10:00|1282.9|1281.9|1283.1|1282.1|1283.2|1282.2|1282.7|1281.7|64
1634289300000|2021-10-15 09:15:00|1283.2|1282.2|1283|1282|1283.5|1282.5|1283|1282|185
1634289600000|2021-10-15 09:20:00|1282.9|1281.9|1283.1|1282.1|1283.3|1282.3|1282.8|1281.8|61
1634289900000|2021-10-15 09:25:00|1283.2|1282.2|1283.2|1282.2|1283.5|1282.5|1283.1|1282.1|98
1634290200000|2021-10-15 09:30:00|1283.1|1282.1|1282.9|1281.9|1283.1|1282.1|1282.8|1281.8|51
1634290500000|2021-10-15 09:35:00|1283|1282|1282.6|1281.6|1283|1282|1282.4|1281.4|149
1634290800000|2021-10-15 09:40:00|1282.5|1281.5|1281.8|1280.8|1282.8|1281.8|1281.8|1280.8|147
1634291100000|2021-10-15 09:45:00|1281.7|1280.7|1282.2|1281.2|1282.2|1281.2|1281.7|1280.7|161
1634291400000|2021-10-15 09:50:00|1282.3|1281.3|1282.1|1281.1|1282.4|1281.4|1281.9|1280.9|71
1634291700000|2021-10-15 09:55:00|1282|1281|1282.3|1281.3|1282.5|1281.5|1281.7|1280.7|117
1634292000000|2021-10-15 10:00:00|1282.5|1281.5|1283|1282|1283|1282|1282.2|1281.2|15
1634292300000|2021-10-15 10:05:00|1282.9|1281.9|1282.9|1281.9|1282.9|1281.9|1282.7|1281.7|37
1634292600000|2021-10-15 10:10:00|1283.1|1282.1|1283.1|1282.1|1283.3|1282.3|1282.7|1281.7|68
1634292900000|2021-10-15 10:15:00|1282.9|1281.9|1282.6|1281.6|1282.9|1281.9|1282.5|1281.5|52
1634293200000|2021-10-15 10:20:00|1282.7|1281.7|1282.6|1281.6|1283.1|1282.1|1282.4|1281.4|118
1634293500000|2021-10-15 10:25:00|1282.9|1281.9|1283.6|1282.6|1283.6|1282.6|1282.8|1281.8|77
1634293800000|2021-10-15 10:30:00|1283.7|1282.7|1283|1282|1283.7|1282.7|1282.9|1281.9|79
1634294100000|2021-10-15 10:35:00|1283.1|1282.1|1282.6|1281.6|1283.1|1282.1|1282.6|1281.6|141
1634294400000|2021-10-15 10:40:00|1282.5|1281.5|1282.5|1281.5|1282.7|1281.7|1281.9|1280.9|276
1634294700000|2021-10-15 10:45:00|1282.6|1281.6|1282|1281|1282.7|1281.7|1282|1281|163
1634295000000|2021-10-15 10:50:00|1282.1|1281.1|1281.4|1280.4|1282.2|1281.2|1281.4|1280.4|226
1634295300000|2021-10-15 10:55:00|1281.5|1280.5|1281.3|1280.3|1281.6|1280.6|1281.1|1280.1|583
1634295600000|2021-10-15 11:00:00|1281.2|1280.2|1282.4|1281.4|1282.4|1281.4|1281.1|1280.1|389
1634295900000|2021-10-15 11:05:00|1282.5|1281.5|1282.4|1281.4|1282.7|1281.7|1282.2|1281.2|236
1634296200000|2021-10-15 11:10:00|1282.2|1281.2|1282.5|1281.5|1282.5|1281.5|1282.1|1281.1|129
1634296500000|2021-10-15 11:15:00|1282.4|1281.4|1282.2|1281.2|1282.5|1281.5|1282.1|1281.1|121
1634296800000|2021-10-15 11:20:00|1282.3|1281.3|1282.7|1281.7|1282.7|1281.7|1282.3|1281.3|97
1634297100000|2021-10-15 11:25:00|1282.6|1281.6|1282.7|1281.7|1282.8|1281.8|1282.5|1281.5|64
1634297400000|2021-10-15 11:30:00|1282.6|1281.6|1282.7|1281.7|1282.9|1281.9|1282.6|1281.6|75
1634297700000|2021-10-15 11:35:00|1282.6|1281.6|1282.2|1281.2|1282.8|1281.8|1282.1|1281.1|149
1634298000000|2021-10-15 11:40:00|1282.1|1281.1|1282|1281|1282.1|1281.1|1281.8|1280.8|154
1634298300000|2021-10-15 11:45:00|1282.1|1281.1|1281.9|1280.9|1282.1|1281.1|1281.9|1280.9|95
1634298600000|2021-10-15 11:50:00|1281.8|1280.8|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|141
1634298900000|2021-10-15 11:55:00|1282|1281|1282|1281|1282.2|1281.2|1281.8|1280.8|172
1634299200000|2021-10-15 12:00:00|1282.1|1281.1|1282.2|1281.2|1282.3|1281.3|1281.8|1280.8|62
1634299500000|2021-10-15 12:05:00|1282.1|1281.1|1282.3|1281.3|1282.4|1281.4|1282.1|1281.1|99
1634299800000|2021-10-15 12:10:00|1282.4|1281.4|1282.2|1281.2|1282.6|1281.6|1282.2|1281.2|82
1634300100000|2021-10-15 12:15:00|1282.3|1281.3|1281.8|1280.8|1282.4|1281.4|1281.7|1280.7|115
1634300400000|2021-10-15 12:20:00|1281.6|1280.6|1281.5|1280.5|1281.7|1280.7|1281.4|1280.4|104
1634300700000|2021-10-15 12:25:00|1281.4|1280.4|1281.2|1280.2|1281.7|1280.7|1280.9|1279.9|131
1634301000000|2021-10-15 12:30:00|1281.1|1280.1|1280.9|1279.9|1281.2|1280.2|1280.2|1279.2|1051
1634301300000|2021-10-15 12:35:00|1280.8|1279.8|1281.9|1280.9|1282|1281|1280.7|1279.7|313
1634301600000|2021-10-15 12:40:00|1282|1281|1282.6|1281.6|1282.6|1281.6|1282|1281|708
1634301900000|2021-10-15 12:45:00|1282.5|1281.5|1281.3|1280.3|1282.5|1281.5|1281.3|1280.3|422
1634302200000|2021-10-15 12:50:00|1281.4|1280.4|1280.7|1279.7|1281.4|1280.4|1280.5|1279.5|279
1634302500000|2021-10-15 12:55:00|1280.6|1279.6|1280|1279|1280.6|1279.6|1280|1279|404
1634302800000|2021-10-15 13:00:00|1280.1|1279.1|1280.2|1279.2|1280.5|1279.5|1279.7|1278.7|150
1634303100000|2021-10-15 13:05:00|1280.3|1279.3|1280.3|1279.3|1280.4|1279.4|1280|1279|192
1634303400000|2021-10-15 13:10:00|1280.4|1279.4|1280.5|1279.5|1280.6|1279.6|1280.1|1279.1|238
1634303700000|2021-10-15 13:15:00|1280.4|1279.4|1280.2|1279.2|1280.6|1279.6|1279.8|1278.8|179
1634304000000|2021-10-15 13:20:00|1280.3|1279.3|1280.3|1279.3|1280.9|1279.9|1280.2|1279.2|180
1634304300000|2021-10-15 13:25:00|1280.4|1279.4|1280.5|1279.5|1281.1|1280.1|1280|1279|319
1634304600000|2021-10-15 13:30:00|1280.2|1279.7|1279.6|1279.1|1280.7|1280.2|1278.1|1277.6|3933
1634304900000|2021-10-15 13:35:00|1279.8|1279.3|1281.8|1281.3|1282.1|1281.6|1279.8|1279.3|2171
1634305200000|2021-10-15 13:40:00|1281.9|1281.4|1282|1281.5|1282.2|1281.7|1281|1280.5|1813
1634305500000|2021-10-15 13:45:00|1281.9|1281.4|1283.1|1282.6|1284|1283.5|1281.9|1281.4|2858
1634305800000|2021-10-15 13:50:00|1283.2|1282.7|1283.6|1283.1|1283.7|1283.2|1282.6|1282.1|1098
1634306100000|2021-10-15 13:55:00|1283.7|1283.2|1284.6|1284.1|1284.6|1284.1|1283.4|1282.9|1690
1634306400000|2021-10-15 14:00:00|1284.7|1284.2|1285.1|1284.6|1285.4|1284.9|1284.5|1284|1339
1634306700000|2021-10-15 14:05:00|1285.2|1284.7|1286.1|1285.6|1286.2|1285.7|1284.8|1284.3|1386
1634307000000|2021-10-15 14:10:00|1286|1285.5|1284.9|1284.4|1286.5|1286|1284.9|1284.4|1443
1634307300000|2021-10-15 14:15:00|1284.8|1284.3|1285.1|1284.6|1285.5|1285|1284.7|1284.2|1413
1634307600000|2021-10-15 14:20:00|1285|1284.5|1285.9|1285.4|1286|1285.5|1284.9|1284.4|1431
1634307900000|2021-10-15 14:25:00|1286|1285.5|1284.2|1283.7|1286|1285.5|1284|1283.5|1436
1634308200000|2021-10-15 14:30:00|1284.3|1283.8|1286.9|1286.4|1287|1286.5|1284.3|1283.8|2102
1634308500000|2021-10-15 14:35:00|1287|1286.5|1287.6|1287.1|1288|1287.5|1286.8|1286.3|2130
1634308800000|2021-10-15 14:40:00|1287.7|1287.2|1288.6|1288.1|1288.8|1288.3|1287.5|1287|1190
1634309100000|2021-10-15 14:45:00|1288.5|1288|1289.1|1288.6|1289.4|1288.9|1288.5|1288|1429
1634309400000|2021-10-15 14:50:00|1289.2|1288.7|1288.8|1288.3|1289.7|1289.2|1288.8|1288.3|1237
1634309700000|2021-10-15 14:55:00|1288.9|1288.4|1290.1|1289.6|1290.7|1290.2|1288.8|1288.3|3524
1634310000000|2021-10-15 15:00:00|1290.2|1289.7|1289.7|1289.2|1290.7|1290.2|1289.6|1289.1|1361
1634310300000|2021-10-15 15:05:00|1289.8|1289.3|1289.9|1289.4|1290|1289.5|1289.3|1288.8|1096
1634310600000|2021-10-15 15:10:00|1289.8|1289.3|1289.5|1289|1290.1|1289.6|1289.2|1288.7|781
1634310900000|2021-10-15 15:15:00|1289.6|1289.1|1289.5|1289|1289.8|1289.3|1289.2|1288.7|696
1634311200000|2021-10-15 15:20:00|1289.6|1289.1|1288.8|1288.3|1289.7|1289.2|1288.8|1288.3|569
1634311500000|2021-10-15 15:25:00|1288.9|1288.4|1289|1288.5|1289.1|1288.6|1288.2|1287.7|641
1634311800000|2021-10-15 15:30:00|1289.1|1288.6|1288.9|1288.4|1289.5|1289|1288.9|1288.4|681
1634312100000|2021-10-15 15:35:00|1289|1288.5|1288.7|1288.2|1289.4|1288.9|1288.6|1288.1|417
1634312400000|2021-10-15 15:40:00|1288.6|1288.1|1287.9|1287.4|1288.9|1288.4|1287.8|1287.3|632
1634312700000|2021-10-15 15:45:00|1288|1287.5|1287.6|1287.1|1288.5|1288|1287.4|1286.9|574
1634313000000|2021-10-15 15:50:00|1287.5|1287|1287.3|1286.8|1287.9|1287.4|1286.7|1286.2|572
1634313300000|2021-10-15 15:55:00|1287.2|1286.7|1287.1|1286.6|1287.7|1287.2|1287|1286.5|263
1634313600000|2021-10-15 16:00:00|1287|1286.5|1287.2|1286.7|1287.3|1286.8|1286.8|1286.3|244
1634313900000|2021-10-15 16:05:00|1287.1|1286.6|1287.4|1286.9|1287.5|1287|1287|1286.5|352
1634314200000|2021-10-15 16:10:00|1287.5|1287|1288.3|1287.8|1288.4|1287.9|1287.4|1286.9|395
1634314500000|2021-10-15 16:15:00|1288.4|1287.9|1287.9|1287.4|1288.4|1287.9|1287.8|1287.3|400
1634314800000|2021-10-15 16:20:00|1287.8|1287.3|1286.6|1286.1|1287.9|1287.4|1286.5|1286|428
1634315100000|2021-10-15 16:25:00|1286.5|1286|1286.3|1285.8|1286.5|1286|1285.9|1285.4|424
1634315400000|2021-10-15 16:30:00|1286.2|1285.7|1285.6|1285.1|1286.6|1286.1|1285.5|1285|306
1634315700000|2021-10-15 16:35:00|1285.5|1285|1286.4|1285.9|1286.6|1286.1|1285.4|1284.9|268
1634316000000|2021-10-15 16:40:00|1286.5|1286|1287.2|1286.7|1287.3|1286.8|1286.4|1285.9|225
1634316300000|2021-10-15 16:45:00|1287.3|1286.8|1286.7|1286.2|1287.3|1286.8|1286.4|1285.9|259
1634316600000|2021-10-15 16:50:00|1286.8|1286.3|1287.1|1286.6|1287.2|1286.7|1286.8|1286.3|134
1634316900000|2021-10-15 16:55:00|1287.2|1286.7|1287|1286.5|1287.3|1286.8|1286.9|1286.4|159
1634317200000|2021-10-15 17:00:00|1287.1|1286.6|1286.4|1285.9|1287.3|1286.8|1286.2|1285.7|274
1634317500000|2021-10-15 17:05:00|1286.5|1286|1286.6|1286.1|1286.6|1286.1|1286.1|1285.6|220
1634317800000|2021-10-15 17:10:00|1286.7|1286.2|1286.3|1285.8|1286.7|1286.2|1286.2|1285.7|254
1634318100000|2021-10-15 17:15:00|1286.4|1285.9|1286.2|1285.7|1286.4|1285.9|1286|1285.5|245
1634318400000|2021-10-15 17:20:00|1286.1|1285.6|1286.4|1285.9|1286.6|1286.1|1286.1|1285.6|160
1634318700000|2021-10-15 17:25:00|1286.3|1285.8|1285.8|1285.3|1286.3|1285.8|1285.8|1285.3|411
1634319000000|2021-10-15 17:30:00|1285.9|1285.4|1286.7|1286.2|1286.7|1286.2|1285.8|1285.3|299
1634319300000|2021-10-15 17:35:00|1286.8|1286.3|1286.3|1285.8|1286.8|1286.3|1286.2|1285.7|305
1634319600000|2021-10-15 17:40:00|1286.2|1285.7|1286.2|1285.7|1286.2|1285.7|1285.9|1285.4|389
1634319900000|2021-10-15 17:45:00|1286.1|1285.6|1286.4|1285.9|1286.4|1285.9|1285.9|1285.4|166
1634320200000|2021-10-15 17:50:00|1286.5|1286|1286.7|1286.2|1286.8|1286.3|1286.5|1286|198
1634320500000|2021-10-15 17:55:00|1286.8|1286.3|1286.7|1286.2|1286.8|1286.3|1286.4|1285.9|128
1634320800000|2021-10-15 18:00:00|1286.8|1286.3|1287.3|1286.8|1287.3|1286.8|1286.8|1286.3|294
1634321100000|2021-10-15 18:05:00|1287.2|1286.7|1287.2|1286.7|1287.3|1286.8|1286.9|1286.4|262
1634321400000|2021-10-15 18:10:00|1287.3|1286.8|1287.5|1287|1287.5|1287|1287.3|1286.8|162
1634321700000|2021-10-15 18:15:00|1287.6|1287.1|1287.6|1287.1|1287.8|1287.3|1287.5|1287|333
1634322000000|2021-10-15 18:20:00|1287.7|1287.2|1287.4|1286.9|1287.8|1287.3|1287.3|1286.8|246
1634322300000|2021-10-15 18:25:00|1287.5|1287|1287.2|1286.7|1287.5|1287|1287.1|1286.6|311
1634322600000|2021-10-15 18:30:00|1287.1|1286.6|1286.8|1286.3|1287.1|1286.6|1286.6|1286.1|229
1634322900000|2021-10-15 18:35:00|1286.7|1286.2|1287.2|1286.7|1287.2|1286.7|1286.5|1286|361
1634323200000|2021-10-15 18:40:00|1287.1|1286.6|1287.5|1287|1287.6|1287.1|1286.9|1286.4|241
1634323500000|2021-10-15 18:45:00|1287.4|1286.9|1287.1|1286.6|1287.4|1286.9|1286.9|1286.4|262
1634323800000|2021-10-15 18:50:00|1287.2|1286.7|1287.6|1287.1|1287.6|1287.1|1287|1286.5|262
1634324100000|2021-10-15 18:55:00|1287.5|1287|1288.2|1287.7|1288.3|1287.8|1287.5|1287|597
1634324400000|2021-10-15 19:00:00|1288.3|1287.8|1287.9|1287.4|1288.8|1288.3|1287.9|1287.4|514
1634324700000|2021-10-15 19:05:00|1287.8|1287.3|1287.3|1286.8|1288|1287.5|1287.2|1286.7|276
1634325000000|2021-10-15 19:10:00|1287.4|1286.9|1287.4|1286.9|1287.6|1287.1|1287.3|1286.8|219
1634325300000|2021-10-15 19:15:00|1287.5|1287|1287.6|1287.1|1287.9|1287.4|1287.5|1287|354
1634325600000|2021-10-15 19:20:00|1287.5|1287|1288|1287.5|1288|1287.5|1287.3|1286.8|247
1634325900000|2021-10-15 19:25:00|1288.1|1287.6|1287.6|1287.1|1288.2|1287.7|1287.6|1287.1|417
1634326200000|2021-10-15 19:30:00|1287.7|1287.2|1287.9|1287.4|1287.9|1287.4|1287.4|1286.9|272
1634326500000|2021-10-15 19:35:00|1287.8|1287.3|1288.1|1287.6|1288.4|1287.9|1287.7|1287.2|141
1634326800000|2021-10-15 19:40:00|1288.2|1287.7|1288.7|1288.2|1288.7|1288.2|1288.2|1287.7|348
1634327100000|2021-10-15 19:45:00|1288.6|1288.1|1288.2|1287.7|1288.6|1288.1|1288.2|1287.7|384
1634327400000|2021-10-15 19:50:00|1288.3|1287.8|1287.6|1287.1|1288.3|1287.8|1287.6|1287.1|666
1634327700000|2021-10-15 19:55:00|1287.7|1287.2|1288.7|1288.2|1289|1288.5|1287.4|1286.9|5045
1634328000000|2021-10-15 20:00:00|1288.8|1287.8|1288.7|1287.7|1289.1|1288.1|1288.4|1287.4|539
1634328300000|2021-10-15 20:05:00|1288.8|1287.8|1289.6|1288.6|1289.7|1288.7|1288.4|1287.4|395
1634328600000|2021-10-15 20:10:00|1289.5|1288.5|1289.1|1288.1|1289.5|1288.5|1288.9|1287.9|81
1634328900000|2021-10-15 20:15:00|1289.2|1288.2|1289.4|1288.4|1289.4|1288.4|1289.2|1288.2|17
1634329200000|2021-10-15 20:20:00|1289.5|1288.5|1289|1288|1289.5|1288.5|1289|1288|12
1634329500000|2021-10-15 20:25:00|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|3
1634329800000|2021-10-15 20:30:00|1288.5|1287.5|1288.4|1287.4|1288.5|1287.5|1288.3|1287.3|20
1634330100000|2021-10-15 20:35:00|1288.6|1287.6|1288.8|1287.8|1288.8|1287.8|1288.6|1287.6|5
1634330400000|2021-10-15 20:40:00|1289|1288|1288.8|1287.8|1289|1288|1288.8|1287.8|10
1634330700000|2021-10-15 20:45:00|1288.9|1287.9|1289.7|1288.7|1289.8|1288.8|1288.8|1287.8|76
1634331000000|2021-10-15 20:50:00|1289.4|1288.4|1289.3|1288.3|1289.4|1288.4|1288.9|1287.9|37
1634331300000|2021-10-15 20:55:00|1289.4|1288.4|1289.7|1287.7|1289.7|1288.5|1289.2|1287.7|13
1634508300000|2021-10-17 22:05:00|1290.7|1288.7|1290.5|1288.5|1290.8|1288.8|1290.5|1288.5|0
1634508600000|2021-10-17 22:10:00|1290.6|1288.6|1290.2|1288.2|1290.7|1288.7|1290.2|1288.2|0
1634508900000|2021-10-17 22:15:00|1290.3|1288.3|1291.1|1290.1|1291.7|1290.7|1290.1|1288.1|13
1634509200000|2021-10-17 22:20:00|1290.9|1289.9|1290.9|1289.9|1290.9|1289.9|1290.9|1289.9|4
1634509500000|2021-10-17 22:25:00|1290.4|1289.4|1290.6|1289.6|1290.6|1289.6|1290.4|1289.4|4
1634509800000|2021-10-17 22:30:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|2
1634511600000|2021-10-17 23:00:00|1291.9|1290.9|1291.3|1290.3|1291.9|1290.9|1291.3|1290.3|5
1634511900000|2021-10-17 23:05:00|1292.7|1291.7|1292.6|1291.6|1292.9|1291.9|1292.4|1291.4|11
1634512800000|2021-10-17 23:20:00|1289.6|1287.6|1288.2|1286.2|1289.6|1287.6|1288.2|1286.2|0
1634513100000|2021-10-17 23:25:00|1288.3|1286.3|1289.3|1288.3|1289.3|1288.3|1287.3|1285.3|1
1634513400000|2021-10-17 23:30:00|1289|1288|1288.1|1287.1|1289|1288|1288.1|1287.1|8
1634513700000|2021-10-17 23:35:00|1288.6|1287.6|1288.6|1287.6|1288.7|1287.7|1288.6|1287.6|7
1634514300000|2021-10-17 23:45:00|1287.1|1286.1|1286.7|1285.7|1287.1|1286.1|1286.7|1285.7|3
1634514600000|2021-10-17 23:50:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|2
1634514900000|2021-10-17 23:55:00|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1
1634515200000|2021-10-18 00:00:00|1285.8|1284.8|1286.1|1285.1|1286.1|1285.1|1285|1284|60
1634515500000|2021-10-18 00:05:00|1285.7|1284.7|1285.4|1284.4|1285.9|1284.9|1285.3|1284.3|34
1634515800000|2021-10-18 00:10:00|1284.8|1283.8|1284.9|1283.9|1285.8|1284.8|1284.6|1283.6|23
1634516100000|2021-10-18 00:15:00|1284.7|1283.7|1284.9|1283.9|1284.9|1283.9|1283.7|1282.7|49
1634516400000|2021-10-18 00:20:00|1285.3|1284.3|1285.1|1284.1|1285.4|1284.4|1284.9|1283.9|21
1634516700000|2021-10-18 00:25:00|1285.5|1284.5|1284.9|1283.9|1285.5|1284.5|1284.9|1283.9|6
1634517000000|2021-10-18 00:30:00|1284.5|1283.5|1285|1284|1285|1284|1284.5|1283.5|6
1634517300000|2021-10-18 00:35:00|1285.4|1284.4|1285.2|1284.2|1285.6|1284.6|1285.2|1284.2|4
1634517600000|2021-10-18 00:40:00|1285.9|1284.9|1285.8|1284.8|1285.9|1284.9|1285.8|1284.8|3
1634517900000|2021-10-18 00:45:00|1285.7|1284.7|1284.9|1283.9|1285.8|1284.8|1284.9|1283.9|9
1634518200000|2021-10-18 00:50:00|1285.3|1284.3|1287.4|1286.4|1287.4|1286.4|1285.2|1284.2|14
1634518500000|2021-10-18 00:55:00|1286.8|1285.8|1285.9|1284.9|1286.8|1285.8|1285.8|1284.8|27
1634518800000|2021-10-18 01:00:00|1285.8|1284.8|1286.6|1285.6|1286.9|1285.9|1285.8|1284.8|34
1634519100000|2021-10-18 01:05:00|1287.1|1286.1|1288.8|1287.8|1289.8|1288.8|1287.1|1286.1|157
1634519400000|2021-10-18 01:10:00|1287.5|1286.5|1285.8|1284.8|1287.5|1286.5|1284.9|1283.9|32
1634519700000|2021-10-18 01:15:00|1285.6|1284.6|1284.7|1283.7|1285.8|1284.8|1283.3|1282.3|33
1634520300000|2021-10-18 01:25:00|1285.9|1284.9|1284.8|1283.8|1286.9|1285.9|1284.8|1283.8|29
1634520600000|2021-10-18 01:30:00|1285.2|1284.2|1282.7|1281.7|1285.3|1284.3|1282.5|1281.5|105
1634520900000|2021-10-18 01:35:00|1282.1|1281.1|1281.4|1280.4|1283|1282|1280.5|1279.5|206
1634521200000|2021-10-18 01:40:00|1281.1|1280.1|1280.3|1279.3|1281.4|1280.4|1279.5|1278.5|74
1634521500000|2021-10-18 01:45:00|1279.9|1278.9|1280.2|1279.2|1280.2|1279.2|1278.3|1277.3|88
1634521800000|2021-10-18 01:50:00|1279.9|1278.9|1281.3|1280.3|1281.9|1280.9|1279.8|1278.8|50
1634522100000|2021-10-18 01:55:00|1280.7|1279.7|1281.8|1280.8|1282.4|1281.4|1280.6|1279.6|51
1634522400000|2021-10-18 02:00:00|1280.6|1279.6|1282.5|1281.5|1282.7|1281.7|1280.6|1279.6|46
1634522700000|2021-10-18 02:05:00|1282.8|1281.8|1281.6|1280.6|1282.8|1281.8|1281.3|1280.3|27
1634523000000|2021-10-18 02:10:00|1281.5|1280.5|1281.4|1280.4|1281.5|1280.5|1280.7|1279.7|55
1634523300000|2021-10-18 02:15:00|1280.7|1279.7|1281.2|1280.2|1281.7|1280.7|1280.6|1279.6|39
1634523600000|2021-10-18 02:20:00|1281|1280|1280.7|1279.7|1281|1280|1280.4|1279.4|15
1634523900000|2021-10-18 02:25:00|1280.9|1279.9|1280.7|1279.7|1281.7|1280.7|1280.7|1279.7|15
1634524200000|2021-10-18 02:30:00|1280.3|1279.3|1280.4|1279.4|1280.4|1279.4|1279.4|1278.4|8
1634524500000|2021-10-18 02:35:00|1279.9|1278.9|1280.4|1279.4|1280.5|1279.5|1279.5|1278.5|33
1634524800000|2021-10-18 02:40:00|1280.3|1279.3|1279.6|1278.6|1280.3|1279.3|1279.6|1278.6|8
1634525100000|2021-10-18 02:45:00|1279.2|1278.2|1279.2|1278.2|1279.6|1278.6|1279.1|1278.1|8
1634525400000|2021-10-18 02:50:00|1280.6|1279.6|1281.1|1280.1|1281.1|1280.1|1280.5|1279.5|7
1634525700000|2021-10-18 02:55:00|1281.2|1280.2|1280.8|1279.8|1281.2|1280.2|1280.7|1279.7|15
1634526300000|2021-10-18 03:05:00|1281|1280|1280.6|1279.6|1281|1280|1280.3|1279.3|10
1634526600000|2021-10-18 03:10:00|1281.1|1280.1|1280.9|1279.9|1281.1|1280.1|1280.9|1279.9|7
1634526900000|2021-10-18 03:15:00|1280.8|1279.8|1281|1280|1281|1280|1280.8|1279.8|2
1634527500000|2021-10-18 03:25:00|1280.8|1279.8|1281.3|1280.3|1281.3|1280.3|1280.8|1279.8|2
1634527800000|2021-10-18 03:30:00|1281.4|1280.4|1281.8|1280.8|1281.8|1280.8|1281.4|1280.4|3
1634528100000|2021-10-18 03:35:00|1281.6|1280.6|1281.5|1280.5|1281.6|1280.6|1281.5|1280.5|9
1634528400000|2021-10-18 03:40:00|1281.1|1280.1|1281.2|1280.2|1281.2|1280.2|1280.5|1279.5|19
1634528700000|2021-10-18 03:45:00|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|1
1634529000000|2021-10-18 03:50:00|1281.1|1280.1|1281.5|1280.5|1281.5|1280.5|1281.1|1280.1|10
1634529300000|2021-10-18 03:55:00|1281.4|1280.4|1281.4|1280.4|1281.6|1280.6|1281.1|1280.1|15
1634529600000|2021-10-18 04:00:00|1281.7|1280.7|1280.5|1279.5|1281.7|1280.7|1280.5|1279.5|11
1634529900000|2021-10-18 04:05:00|1280.4|1279.4|1280.4|1279.4|1280.4|1279.4|1280.1|1279.1|4
1634530200000|2021-10-18 04:10:00|1280|1279|1280.2|1279.2|1280.2|1279.2|1279.9|1278.9|13
1634530500000|2021-10-18 04:15:00|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|4
1634530800000|2021-10-18 04:20:00|1279.9|1278.9|1279.8|1278.8|1279.9|1278.9|1279.8|1278.8|12
1634531100000|2021-10-18 04:25:00|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|1279.2|1278.2|11
1634531400000|2021-10-18 04:30:00|1279.8|1278.8|1279.8|1278.8|1279.9|1278.9|1279.8|1278.8|4
1634531700000|2021-10-18 04:35:00|1280|1279|1280.2|1279.2|1280.3|1279.3|1280|1279|17
1634532000000|2021-10-18 04:40:00|1280|1279|1280.3|1279.3|1280.3|1279.3|1280|1279|12
1634532300000|2021-10-18 04:45:00|||||||||3
1634532600000|2021-10-18 04:50:00|1280.2|1279.2|1280.4|1279.4|1280.4|1279.4|1280.2|1279.2|5
1634532900000|2021-10-18 04:55:00|1280.3|1279.3|1279.8|1278.8|1280.3|1279.3|1279.7|1278.7|17
1634533200000|2021-10-18 05:00:00|1279.9|1278.9|1280.2|1279.2|1280.7|1279.7|1279.8|1278.8|54
1634533500000|2021-10-18 05:05:00|1280.1|1279.1|1279.5|1278.5|1280.1|1279.1|1279.4|1278.4|33
1634533800000|2021-10-18 05:10:00|1279.4|1278.4|1279.1|1278.1|1279.4|1278.4|1278.7|1277.7|17
1634534100000|2021-10-18 05:15:00|1279|1278|1279.6|1278.6|1279.6|1278.6|1278.8|1277.8|32
1634534400000|2021-10-18 05:20:00|1279.4|1278.4|1279.8|1278.8|1280|1279|1279.3|1278.3|86
1634534700000|2021-10-18 05:25:00|1279.7|1278.7|1279.3|1278.3|1279.7|1278.7|1279.3|1278.3|16
1634535000000|2021-10-18 05:30:00|1279.2|1278.2|1278.9|1277.9|1279.2|1278.2|1278.4|1277.4|25
1634535300000|2021-10-18 05:35:00|1279|1278|1279.1|1278.1|1279.2|1278.2|1278.7|1277.7|12
1634535600000|2021-10-18 05:40:00|1279.3|1278.3|1279.4|1278.4|1279.6|1278.6|1278.9|1277.9|37
1634535900000|2021-10-18 05:45:00|1279.2|1278.2|1279.2|1278.2|1279.3|1278.3|1279|1278|6
1634536200000|2021-10-18 05:50:00|1279.3|1278.3|1278.5|1277.5|1279.3|1278.3|1278.2|1277.2|17
1634536500000|2021-10-18 05:55:00|1278.4|1277.4|1278.3|1277.3|1278.6|1277.6|1278.3|1277.3|15
1634536800000|2021-10-18 06:00:00|1278.4|1277.4|1277.8|1276.8|1278.4|1277.4|1277.5|1276.5|60
1634537100000|2021-10-18 06:05:00|1277.7|1276.7|1277.2|1276.2|1277.8|1276.8|1277.1|1276.1|29
1634537400000|2021-10-18 06:10:00|1277.1|1276.1|1277.3|1276.3|1277.3|1276.3|1276.3|1275.3|54
1634537700000|2021-10-18 06:15:00|1277.4|1276.4|1277.4|1276.4|1277.8|1276.8|1277.3|1276.3|62
1634538000000|2021-10-18 06:20:00|1277.6|1276.6|1278.4|1277.4|1278.4|1277.4|1277.6|1276.6|97
1634538300000|2021-10-18 06:25:00|1278.6|1277.6|1277.8|1276.8|1278.6|1277.6|1277.7|1276.7|53
1634538600000|2021-10-18 06:30:00|1278.2|1277.2|1278.9|1277.9|1279.1|1278.1|1278|1277|144
1634538900000|2021-10-18 06:35:00|1278.8|1277.8|1279.3|1278.3|1279.3|1278.3|1278.4|1277.4|66
1634539200000|2021-10-18 06:40:00|1279.2|1278.2|1278.7|1277.7|1279.2|1278.2|1278.7|1277.7|28
1634539500000|2021-10-18 06:45:00|1278.8|1277.8|1278.5|1277.5|1278.9|1277.9|1278.4|1277.4|49
1634539800000|2021-10-18 06:50:00|1278.6|1277.6|1279.2|1278.2|1279.2|1278.2|1278.5|1277.5|46
1634540100000|2021-10-18 06:55:00|1279.3|1278.3|1279.6|1278.6|1280|1279|1279.3|1278.3|124
1634540400000|2021-10-18 07:00:00|1279.5|1278.5|1279.7|1278.7|1280.5|1279.5|1279.5|1278.5|211
1634540700000|2021-10-18 07:05:00|1279.9|1278.9|1280.6|1279.6|1280.6|1279.6|1279.9|1278.9|426
1634541000000|2021-10-18 07:10:00|1280.7|1279.7|1281.4|1280.4|1281.4|1280.4|1280.6|1279.6|200
1634541300000|2021-10-18 07:15:00|1281.5|1280.5|1280.5|1279.5|1281.7|1280.7|1280.5|1279.5|150
1634541600000|2021-10-18 07:20:00|1280.4|1279.4|1279.4|1278.4|1280.4|1279.4|1278.7|1277.7|261
1634541900000|2021-10-18 07:25:00|1279.5|1278.5|1280.6|1279.6|1280.7|1279.7|1279.5|1278.5|105
1634542200000|2021-10-18 07:30:00|1280.7|1279.7|1280.8|1279.8|1280.9|1279.9|1280.1|1279.1|67
1634542500000|2021-10-18 07:35:00|1280.9|1279.9|1280.6|1279.6|1281.4|1280.4|1280.6|1279.6|127
1634542800000|2021-10-18 07:40:00|1280.9|1279.9|1281.2|1280.2|1281.5|1280.5|1280.7|1279.7|74
1634543100000|2021-10-18 07:45:00|1281.5|1280.5|1282.1|1281.1|1282.1|1281.1|1281.4|1280.4|85
1634543400000|2021-10-18 07:50:00|1282|1281|1282.9|1281.9|1282.9|1281.9|1281.9|1280.9|197
1634543700000|2021-10-18 07:55:00|1282.8|1281.8|1283.6|1282.6|1283.9|1282.9|1282.8|1281.8|342
1634544000000|2021-10-18 08:00:00|1283.7|1282.7|1285.2|1284.2|1285.3|1284.3|1283.5|1282.5|408
1634544300000|2021-10-18 08:05:00|1285|1284|1285.3|1284.3|1285.4|1284.4|1283.8|1282.8|333
1634544600000|2021-10-18 08:10:00|1285.4|1284.4|1284.8|1283.8|1285.9|1284.9|1284.8|1283.8|282
1634544900000|2021-10-18 08:15:00|1285|1284|1284.9|1283.9|1285|1284|1284.6|1283.6|139
1634545200000|2021-10-18 08:20:00|1284.8|1283.8|1285|1284|1285.8|1284.8|1284.8|1283.8|101
1634545500000|2021-10-18 08:25:00|1285.1|1284.1|1284.4|1283.4|1285.4|1284.4|1284.4|1283.4|110
1634545800000|2021-10-18 08:30:00|1284.6|1283.6|1284.5|1283.5|1284.9|1283.9|1284.3|1283.3|152
1634546100000|2021-10-18 08:35:00|1284.6|1283.6|1284.3|1283.3|1284.8|1283.8|1284.1|1283.1|165
1634546400000|2021-10-18 08:40:00|1284.4|1283.4|1284.5|1283.5|1284.5|1283.5|1283.7|1282.7|228
1634546700000|2021-10-18 08:45:00|1284.4|1283.4|1284.6|1283.6|1284.8|1283.8|1284.4|1283.4|50
1634547000000|2021-10-18 08:50:00|1284.5|1283.5|1284.4|1283.4|1284.5|1283.5|1284.2|1283.2|71
1634547300000|2021-10-18 08:55:00|1284.5|1283.5|1284.3|1283.3|1284.5|1283.5|1284|1283|52
1634547600000|2021-10-18 09:00:00|1284.2|1283.2|1283.2|1282.2|1284.2|1283.2|1283|1282|162
1634547900000|2021-10-18 09:05:00|1283.3|1282.3|1283.6|1282.6|1283.8|1282.8|1283.3|1282.3|64
1634548200000|2021-10-18 09:10:00|1283.7|1282.7|1283.2|1282.2|1283.8|1282.8|1283.1|1282.1|25
1634548500000|2021-10-18 09:15:00|1283.1|1282.1|1283.7|1282.7|1284|1283|1283.1|1282.1|161
1634548800000|2021-10-18 09:20:00|1283.8|1282.8|1284|1283|1284|1283|1283.6|1282.6|55
1634549100000|2021-10-18 09:25:00|1283.9|1282.9|1284.5|1283.5|1284.5|1283.5|1283.9|1282.9|49
1634549400000|2021-10-18 09:30:00|1284.6|1283.6|1283.9|1282.9|1284.7|1283.7|1283.6|1282.6|51
1634549700000|2021-10-18 09:35:00|1284.1|1283.1|1283.8|1282.8|1284.1|1283.1|1283.6|1282.6|70
1634550000000|2021-10-18 09:40:00|1283.6|1282.6|1283.9|1282.9|1284|1283|1283.3|1282.3|250
1634550300000|2021-10-18 09:45:00|1283.8|1282.8|1283.3|1282.3|1283.9|1282.9|1283.3|1282.3|118
1634550600000|2021-10-18 09:50:00|1283.2|1282.2|1283.6|1282.6|1283.8|1282.8|1283.2|1282.2|147
1634550900000|2021-10-18 09:55:00|1283.5|1282.5|1283.3|1282.3|1283.5|1282.5|1283.1|1282.1|127
1634551200000|2021-10-18 10:00:00|1283.2|1282.2|1283.4|1282.4|1283.6|1282.6|1282.8|1281.8|94
1634551500000|2021-10-18 10:05:00|1283.5|1282.5|1282.4|1281.4|1283.7|1282.7|1282.2|1281.2|250
1634551800000|2021-10-18 10:10:00|1282.2|1281.2|1282.3|1281.3|1283|1282|1282.1|1281.1|302
1634552100000|2021-10-18 10:15:00|1282.1|1281.1|1282.1|1281.1|1282.2|1281.2|1281.7|1280.7|53
1634552400000|2021-10-18 10:20:00|1282.2|1281.2|1282.2|1281.2|1282.6|1281.6|1282|1281|39
1634552700000|2021-10-18 10:25:00|1282.1|1281.1|1282.5|1281.5|1282.5|1281.5|1282.1|1281.1|50
1634553000000|2021-10-18 10:30:00|1282.6|1281.6|1283.1|1282.1|1283.2|1282.2|1282.6|1281.6|102
1634553300000|2021-10-18 10:35:00|1283|1282|1282.8|1281.8|1283.1|1282.1|1282.7|1281.7|77
1634553600000|2021-10-18 10:40:00|1282.9|1281.9|1283.7|1282.7|1283.8|1282.8|1282.9|1281.9|98
1634553900000|2021-10-18 10:45:00|1283.8|1282.8|1283.5|1282.5|1283.8|1282.8|1283.4|1282.4|52
1634554200000|2021-10-18 10:50:00|1283.2|1282.2|1283.1|1282.1|1283.2|1282.2|1282.8|1281.8|19
1634554500000|2021-10-18 10:55:00|1283.3|1282.3|1283.2|1282.2|1283.5|1282.5|1283.2|1282.2|31
1634554800000|2021-10-18 11:00:00|1283.1|1282.1|1283.3|1282.3|1283.6|1282.6|1283.1|1282.1|82
1634555100000|2021-10-18 11:05:00|1283.2|1282.2|1283.7|1282.7|1283.8|1282.8|1283|1282|418
1634555400000|2021-10-18 11:10:00|1283.6|1282.6|1283.6|1282.6|1283.6|1282.6|1283.4|1282.4|103
1634555700000|2021-10-18 11:15:00|1283.5|1282.5|1283.7|1282.7|1283.9|1282.9|1283.4|1282.4|174
1634556000000|2021-10-18 11:20:00|1283.6|1282.6|1284.1|1283.1|1284.3|1283.3|1283.6|1282.6|131
1634556300000|2021-10-18 11:25:00|1284.2|1283.2|1284.9|1283.9|1285.1|1284.1|1284|1283|182
1634556600000|2021-10-18 11:30:00|1285.1|1284.1|1284|1283|1285.1|1284.1|1284|1283|72
1634556900000|2021-10-18 11:35:00|1284.1|1283.1|1283.5|1282.5|1284.2|1283.2|1283.5|1282.5|39
1634557200000|2021-10-18 11:40:00|1283.4|1282.4|1283.5|1282.5|1283.5|1282.5|1283.4|1282.4|13
1634557500000|2021-10-18 11:45:00|1283.3|1282.3|1283.3|1282.3|1283.6|1282.6|1283.1|1282.1|22
1634557800000|2021-10-18 11:50:00|1283.1|1282.1|1283.2|1282.2|1283.5|1282.5|1283|1282|34
1634558100000|2021-10-18 11:55:00|1283|1282|1283.3|1282.3|1283.3|1282.3|1283|1282|21
1634558400000|2021-10-18 12:00:00|1283.1|1282.1|1282.1|1281.1|1283.1|1282.1|1281|1280|673
1634558700000|2021-10-18 12:05:00|1282.3|1281.3|1282.8|1281.8|1282.8|1281.8|1282.2|1281.2|102
1634559000000|2021-10-18 12:10:00|1282.5|1281.5|1282.5|1281.5|1282.7|1281.7|1282.3|1281.3|90
1634559300000|2021-10-18 12:15:00|1282.7|1281.7|1282.6|1281.6|1282.9|1281.9|1282.1|1281.1|74
1634559600000|2021-10-18 12:20:00|1282.7|1281.7|1282.1|1281.1|1282.9|1281.9|1282|1281|156
1634559900000|2021-10-18 12:25:00|1282|1281|1281.6|1280.6|1282.1|1281.1|1281.3|1280.3|168
1634560200000|2021-10-18 12:30:00|1281.5|1280.5|1281.9|1280.9|1282|1281|1281.4|1280.4|95
1634560500000|2021-10-18 12:35:00|1281.8|1280.8|1282|1281|1282.2|1281.2|1281.2|1280.2|154
1634560800000|2021-10-18 12:40:00|1281.8|1280.8|1281.7|1280.7|1282.1|1281.1|1281.7|1280.7|70
1634561100000|2021-10-18 12:45:00|1281.6|1280.6|1280.4|1279.4|1281.6|1280.6|1280.3|1279.3|305
1634561400000|2021-10-18 12:50:00|1280.5|1279.5|1278.8|1277.8|1280.5|1279.5|1278.8|1277.8|1110
1634561700000|2021-10-18 12:55:00|1278.9|1277.9|1279.7|1278.7|1279.7|1278.7|1278.7|1277.7|519
1634562000000|2021-10-18 13:00:00|1279.8|1278.8|1279.2|1278.2|1280|1279|1279.2|1278.2|174
1634562300000|2021-10-18 13:05:00|1279.3|1278.3|1278.7|1277.7|1279.3|1278.3|1278.7|1277.7|158
1634562600000|2021-10-18 13:10:00|1278.8|1277.8|1278.6|1277.6|1278.9|1277.9|1278.4|1277.4|194
1634562900000|2021-10-18 13:15:00|1278.7|1277.7|1279.1|1278.1|1279.2|1278.2|1278.7|1277.7|160
1634563200000|2021-10-18 13:20:00|1279.2|1278.2|1279.5|1278.5|1279.6|1278.6|1279.1|1278.1|141
1634563500000|2021-10-18 13:25:00|1279.6|1278.6|1280.8|1279.8|1281.2|1280.2|1279.6|1278.6|866
1634563800000|2021-10-18 13:30:00|1280.5|1280|1281.1|1280.6|1282|1281.5|1279.3|1278.8|3205
1634564100000|2021-10-18 13:35:00|1281|1280.5|1282.1|1281.6|1282.6|1282.1|1280|1279.5|1925
1634564400000|2021-10-18 13:40:00|1282.3|1281.8|1282.7|1282.2|1284.2|1283.7|1282|1281.5|1390
1634564700000|2021-10-18 13:45:00|1282.6|1282.1|1284.2|1283.7|1284.2|1283.7|1281.8|1281.3|1680
1634565000000|2021-10-18 13:50:00|1284.3|1283.8|1282.5|1282|1284.6|1284.1|1282.4|1281.9|910
1634565300000|2021-10-18 13:55:00|1282.6|1282.1|1282.9|1282.4|1283.9|1283.4|1282.4|1281.9|1086
1634565600000|2021-10-18 14:00:00|1283.1|1282.6|1283.7|1283.2|1283.7|1283.2|1282.8|1282.3|595
1634565900000|2021-10-18 14:05:00|1283.6|1283.1|1285.2|1284.7|1285.2|1284.7|1283.6|1283.1|600
1634566200000|2021-10-18 14:10:00|1285.1|1284.6|1285.3|1284.8|1285.6|1285.1|1284.9|1284.4|634
1634566500000|2021-10-18 14:15:00|1285.2|1284.7|1284.9|1284.4|1285.2|1284.7|1284.7|1284.2|643
1634566800000|2021-10-18 14:20:00|1284.8|1284.3|1284.8|1284.3|1285.1|1284.6|1284.7|1284.2|531
1634567100000|2021-10-18 14:25:00|1284.9|1284.4|1284.6|1284.1|1285.1|1284.6|1284.2|1283.7|1519
1634567400000|2021-10-18 14:30:00|1284.5|1284|1284.1|1283.6|1284.7|1284.2|1283.8|1283.3|1125
1634567700000|2021-10-18 14:35:00|1283.9|1283.4|1284.7|1284.2|1284.7|1284.2|1283.7|1283.2|628
1634568000000|2021-10-18 14:40:00|1284.8|1284.3|1284.8|1284.3|1285|1284.5|1284.4|1283.9|1267
1634568300000|2021-10-18 14:45:00|1284.7|1284.2|1285.2|1284.7|1285.2|1284.7|1284.7|1284.2|506
1634568600000|2021-10-18 14:50:00|1285.3|1284.8|1285.1|1284.6|1285.5|1285|1285.1|1284.6|481
1634568900000|2021-10-18 14:55:00|1285.2|1284.7|1285|1284.5|1285.4|1284.9|1284.8|1284.3|975
1634569200000|2021-10-18 15:00:00|1285.1|1284.6|1284.8|1284.3|1285.1|1284.6|1284.7|1284.2|1042
1634569500000|2021-10-18 15:05:00|1284.7|1284.2|1285.2|1284.7|1285.8|1285.3|1284.7|1284.2|991
1634569800000|2021-10-18 15:10:00|1285.1|1284.6|1285|1284.5|1285.5|1285|1285|1284.5|1055
1634570100000|2021-10-18 15:15:00|1285.1|1284.6|1285.8|1285.3|1285.8|1285.3|1285|1284.5|830
1634570400000|2021-10-18 15:20:00|1285.7|1285.2|1285.7|1285.2|1286.1|1285.6|1285.6|1285.1|919
1634570700000|2021-10-18 15:25:00|1285.8|1285.3|1285.2|1284.7|1285.8|1285.3|1285.1|1284.6|1141
1634571000000|2021-10-18 15:30:00|1285.1|1284.6|1285.7|1285.2|1285.8|1285.3|1285|1284.5|859
1634571300000|2021-10-18 15:35:00|1285.8|1285.3|1286.4|1285.9|1286.5|1286|1285.6|1285.1|1091
1634571600000|2021-10-18 15:40:00|1286.5|1286|1286.7|1286.2|1286.8|1286.3|1286.4|1285.9|931
1634571900000|2021-10-18 15:45:00|1286.6|1286.1|1286.8|1286.3|1286.8|1286.3|1286.6|1286.1|1066
1634572200000|2021-10-18 15:50:00|1286.9|1286.4|1287.5|1287|1287.8|1287.3|1286.9|1286.4|946
1634572500000|2021-10-18 15:55:00|1287.4|1286.9|1287.8|1287.3|1287.8|1287.3|1287.4|1286.9|551
1634572800000|2021-10-18 16:00:00|1287.9|1287.4|1287.7|1287.2|1288|1287.5|1287.7|1287.2|606
1634573100000|2021-10-18 16:05:00|1287.8|1287.3|1287.8|1287.3|1287.9|1287.4|1287.7|1287.2|663
1634573400000|2021-10-18 16:10:00|1287.9|1287.4|1287.9|1287.4|1288.1|1287.6|1287.8|1287.3|704
1634573700000|2021-10-18 16:15:00|1288|1287.5|1288.3|1287.8|1288.3|1287.8|1287.8|1287.3|393
1634574000000|2021-10-18 16:20:00|1288.2|1287.7|1288.4|1287.9|1288.8|1288.3|1288.1|1287.6|459
1634574300000|2021-10-18 16:25:00|1288.5|1288|1288.3|1287.8|1288.6|1288.1|1288.2|1287.7|324
1634574600000|2021-10-18 16:30:00|1288.2|1287.7|1288.3|1287.8|1288.3|1287.8|1288|1287.5|267
1634574900000|2021-10-18 16:35:00|1288.2|1287.7|1288.1|1287.6|1288.3|1287.8|1288.1|1287.6|314
1634575200000|2021-10-18 16:40:00|1288|1287.5|1288.3|1287.8|1288.4|1287.9|1288|1287.5|368
1634575500000|2021-10-18 16:45:00|1288.2|1287.7|1288|1287.5|1288.3|1287.8|1288|1287.5|331
1634575800000|2021-10-18 16:50:00|1287.9|1287.4|1287.8|1287.3|1287.9|1287.4|1287.6|1287.1|202
1634576100000|2021-10-18 16:55:00|1287.7|1287.2|1288.2|1287.7|1288.2|1287.7|1287.7|1287.2|393
1634576400000|2021-10-18 17:00:00|1288.3|1287.8|1288|1287.5|1288.4|1287.9|1287.7|1287.2|298
1634576700000|2021-10-18 17:05:00|1287.9|1287.4|1287.6|1287.1|1287.9|1287.4|1287.6|1287.1|168
1634577000000|2021-10-18 17:10:00|1287.7|1287.2|1288.1|1287.6|1288.1|1287.6|1287.6|1287.1|223
1634577300000|2021-10-18 17:15:00|1288.2|1287.7|1288.7|1288.2|1288.7|1288.2|1288.2|1287.7|220
1634577600000|2021-10-18 17:20:00|1288.8|1288.3|1288.7|1288.2|1288.9|1288.4|1288.5|1288|121
1634577900000|2021-10-18 17:25:00|1288.6|1288.1|1288.2|1287.7|1288.6|1288.1|1288.1|1287.6|108
1634578200000|2021-10-18 17:30:00|1288.3|1287.8|1288.1|1287.6|1288.4|1287.9|1288.1|1287.6|68
1634578500000|2021-10-18 17:35:00|1288|1287.5|1288.1|1287.6|1288.2|1287.7|1288|1287.5|73
1634578800000|2021-10-18 17:40:00|1288|1287.5|1288|1287.5|1288.1|1287.6|1287.9|1287.4|127
1634579100000|2021-10-18 17:45:00|1287.9|1287.4|1287.9|1287.4|1288|1287.5|1287.7|1287.2|65
1634579400000|2021-10-18 17:50:00|1288|1287.5|1288|1287.5|1288.1|1287.6|1287.9|1287.4|90
1634579700000|2021-10-18 17:55:00|1287.9|1287.4|1287.9|1287.4|1288|1287.5|1287.7|1287.2|178
1634580000000|2021-10-18 18:00:00|1288|1287.5|1287.7|1287.2|1288|1287.5|1287.6|1287.1|273
1634580300000|2021-10-18 18:05:00|1287.8|1287.3|1287.4|1286.9|1287.8|1287.3|1287.4|1286.9|219
1634580600000|2021-10-18 18:10:00|1287.5|1287|1287.5|1287|1287.6|1287.1|1287.4|1286.9|155
1634580900000|2021-10-18 18:15:00|1287.6|1287.1|1287.6|1287.1|1287.6|1287.1|1287.5|1287|126
1634581200000|2021-10-18 18:20:00|1287.7|1287.2|1288|1287.5|1288|1287.5|1287.6|1287.1|139
1634581500000|2021-10-18 18:25:00|1287.9|1287.4|1288|1287.5|1288|1287.5|1287.6|1287.1|221
1634581800000|2021-10-18 18:30:00|1287.9|1287.4|1288.2|1287.7|1288.2|1287.7|1287.9|1287.4|139
1634582100000|2021-10-18 18:35:00|1288.1|1287.6|1287.7|1287.2|1288.1|1287.6|1287.6|1287.1|730
1634582400000|2021-10-18 18:40:00|1287.6|1287.1|1287.6|1287.1|1287.9|1287.4|1287.5|1287|676
1634582700000|2021-10-18 18:45:00|1287.7|1287.2|1287.3|1286.8|1287.7|1287.2|1287.2|1286.7|618
1634583000000|2021-10-18 18:50:00|1287.4|1286.9|1287.6|1287.1|1287.6|1287.1|1287.3|1286.8|454
1634583300000|2021-10-18 18:55:00|1287.7|1287.2|1287.7|1287.2|1288|1287.5|1287.7|1287.2|374
1634583600000|2021-10-18 19:00:00|1287.6|1287.1|1287.1|1286.6|1287.6|1287.1|1286.9|1286.4|1058
1634583900000|2021-10-18 19:05:00|1287.2|1286.7|1286.8|1286.3|1287.2|1286.7|1286.8|1286.3|953
1634584200000|2021-10-18 19:10:00|1286.7|1286.2|1286|1285.5|1286.9|1286.4|1285.9|1285.4|1276
1634584500000|2021-10-18 19:15:00|1285.9|1285.4|1285.7|1285.2|1286|1285.5|1285.6|1285.1|1535
1634584800000|2021-10-18 19:20:00|1285.6|1285.1|1285.9|1285.4|1286|1285.5|1285.6|1285.1|1066
1634585100000|2021-10-18 19:25:00|1285.8|1285.3|1285.3|1284.8|1285.8|1285.3|1285.3|1284.8|1080
1634585400000|2021-10-18 19:30:00|1285.2|1284.7|1284.5|1284|1285.3|1284.8|1284.4|1283.9|1118
1634585700000|2021-10-18 19:35:00|1284.4|1283.9|1284.3|1283.8|1284.6|1284.1|1284.1|1283.6|1093
1634586000000|2021-10-18 19:40:00|1284.4|1283.9|1284.9|1284.4|1285.2|1284.7|1284.4|1283.9|783
1634586300000|2021-10-18 19:45:00|1285|1284.5|1284.9|1284.4|1285.2|1284.7|1284.8|1284.3|794
1634586600000|2021-10-18 19:50:00|1285.2|1284.7|1285.9|1285.4|1286.2|1285.7|1285.1|1284.6|1329
1634586900000|2021-10-18 19:55:00|1285.8|1285.3|1284.8|1284.3|1286.1|1285.6|1284.7|1284.2|4311
1634587200000|2021-10-18 20:00:00|1285.1|1284.1|1284.8|1283.8|1285.3|1284.3|1284.6|1283.6|599
1634587500000|2021-10-18 20:05:00|1284.7|1283.7|1284.6|1283.6|1284.9|1283.9|1284.6|1283.6|123
1634587800000|2021-10-18 20:10:00|1284.4|1283.4|1284.2|1283.2|1284.7|1283.7|1284.2|1283.2|94
1634588100000|2021-10-18 20:15:00|1284.3|1283.3|1284.3|1283.3|1284.5|1283.5|1284.2|1283.2|37
1634588400000|2021-10-18 20:20:00|1284.2|1283.2|1284.2|1283.2|1284.2|1283.2|1284.2|1283.2|19
1634588700000|2021-10-18 20:25:00|1284.1|1283.1|1284.2|1283.2|1284.2|1283.2|1284|1283|19
1634589000000|2021-10-18 20:30:00|1284|1283|1284.3|1283.3|1284.3|1283.3|1284|1283|31
1634589300000|2021-10-18 20:35:00|||||||||2
1634589600000|2021-10-18 20:40:00|1284.4|1283.4|1284.4|1283.4|1284.4|1283.4|1284.4|1283.4|1
1634589900000|2021-10-18 20:45:00|1284.9|1283.9|1283.9|1282.9|1285.2|1284.2|1283.5|1282.5|138
1634590200000|2021-10-18 20:50:00|1283.7|1282.7|1284.1|1283.1|1284.3|1283.3|1283.6|1282.6|29
1634590500000|2021-10-18 20:55:00|1284.5|1283.5|1283.9|1282.9|1284.5|1283.5|1283.9|1282.9|81
1634590800000|2021-10-18 21:00:00|1285.3|1284.3|1285.3|1284.3|1285.5|1284.5|1284|1283|12
1634594400000|2021-10-18 22:00:00|1285.9|1283.9|1285.6|1283.6|1286|1284|1285.6|1283.6|0
1634594700000|2021-10-18 22:05:00|1285.7|1283.7|1285.7|1283.7|1285.7|1283.7|1285.6|1283.6|0
1634595000000|2021-10-18 22:10:00|1285.6|1283.6|1285.5|1283.5|1285.8|1283.8|1285.5|1283.5|0
1634595300000|2021-10-18 22:15:00|1285.6|1283.6|1285.2|1283.2|1285.6|1283.6|1285.2|1283.2|0
1634595600000|2021-10-18 22:20:00|1285.3|1283.3|1285.1|1283.1|1285.3|1283.3|1285|1283|0
1634595900000|2021-10-18 22:25:00|1285|1283|1285.1|1283.1|1285.2|1283.2|1285|1283|0
1634596200000|2021-10-18 22:30:00|1285.2|1283.2|1285.2|1283.2|1285.3|1283.3|1285.1|1283.1|0
1634596500000|2021-10-18 22:35:00|1285.1|1283.1|1285|1283|1285.1|1283.1|1284.9|1282.9|0
1634596800000|2021-10-18 22:40:00|1284.9|1282.9|1284.7|1282.7|1284.9|1282.9|1284.7|1282.7|0
1634597100000|2021-10-18 22:45:00|1284.8|1282.8|1284.8|1282.8|1284.8|1282.8|1284.7|1282.7|0
1634597400000|2021-10-18 22:50:00|1284.9|1282.9|1284.9|1282.9|1285.1|1283.1|1284.9|1282.9|0
1634597700000|2021-10-18 22:55:00|1284.8|1282.8|1284.6|1282.6|1284.8|1282.8|1284.6|1282.6|0
1634598000000|2021-10-18 23:00:00|1284.8|1282.8|1285|1283|1285.1|1283.1|1284.7|1282.7|0
1634598300000|2021-10-18 23:05:00|1284.9|1282.9|1284.6|1282.6|1285|1283|1284.6|1282.6|0
1634598600000|2021-10-18 23:10:00|1284.7|1282.7|1284.9|1282.9|1285|1283|1284.7|1282.7|0
1634598900000|2021-10-18 23:15:00|1284.8|1282.8|1284.9|1282.9|1284.9|1282.9|1284.6|1282.6|0
1634599200000|2021-10-18 23:20:00|1284.8|1282.8|1285|1283|1285.1|1283.1|1284.8|1282.8|0
1634599500000|2021-10-18 23:25:00|1284.9|1282.9|1285.1|1283.1|1285.1|1283.1|1284.8|1282.8|0
1634599800000|2021-10-18 23:30:00|1285.2|1283.2|1285.5|1283.5|1285.7|1283.7|1285.2|1283.2|0
1634600100000|2021-10-18 23:35:00|1285.6|1283.6|1285.5|1283.5|1285.6|1283.6|1285.4|1283.4|0
1634600400000|2021-10-18 23:40:00|1285.4|1283.4|1286.1|1284.1|1286.4|1284.4|1285.4|1283.4|0
1634600700000|2021-10-18 23:45:00|1286.2|1284.2|1286.2|1284.2|1286.3|1284.3|1286|1284|0
1634601000000|2021-10-18 23:50:00|1286.1|1284.1|1286.2|1284.2|1286.5|1284.5|1286|1284|0
1634601300000|2021-10-18 23:55:00|1286.1|1284.1|1286.2|1284.2|1286.3|1284.3|1286.1|1284.1|0
1634601600000|2021-10-19 00:00:00|1286.2|1284.2|1287.8|1286.8|1288.2|1287.2|1286.2|1284.2|22
1634602800000|2021-10-19 00:20:00|1289.1|1288.1|1289.1|1288.1|1289.1|1288.1|1289.1|1288.1|1
1634603100000|2021-10-19 00:25:00|1288.6|1287.6|1288.4|1287.4|1288.6|1287.6|1288.1|1287.1|4
1634603700000|2021-10-19 00:35:00|1287.3|1286.3|1286.8|1285.8|1287.5|1286.5|1286.7|1285.7|22
1634604000000|2021-10-19 00:40:00|1286.7|1285.7|1286.1|1285.1|1286.7|1285.7|1285.9|1284.9|11
1634604300000|2021-10-19 00:45:00|1285.4|1284.4|1285.8|1284.8|1285.8|1284.8|1285.4|1284.4|6
1634604600000|2021-10-19 00:50:00|1287.2|1286.2|1287.2|1286.2|1287.3|1286.3|1287.1|1286.1|5
1634604900000|2021-10-19 00:55:00|1287.1|1286.1|1287.9|1286.9|1288.2|1287.2|1287.1|1286.1|43
1634605200000|2021-10-19 01:00:00|1288.1|1287.1|1287.1|1286.1|1288.2|1287.2|1287.1|1286.1|24
1634605500000|2021-10-19 01:05:00|1286.9|1285.9|1287.1|1286.1|1287.5|1286.5|1286.9|1285.9|11
1634605800000|2021-10-19 01:10:00|1287.3|1286.3|1287.7|1286.7|1287.9|1286.9|1287.2|1286.2|44
1634606100000|2021-10-19 01:15:00|1287.6|1286.6|1285.3|1284.3|1288.8|1287.8|1284.9|1283.9|121
1634606400000|2021-10-19 01:20:00|1285.4|1284.4|1285.8|1284.8|1286.2|1285.2|1285.4|1284.4|9
1634606700000|2021-10-19 01:25:00|1286.8|1285.8|1286.8|1285.8|1286.8|1285.8|1286.8|1285.8|1
1634607000000|2021-10-19 01:30:00|1286.5|1285.5|1287.3|1286.3|1287.3|1286.3|1285.7|1284.7|14
1634607300000|2021-10-19 01:35:00|1288.2|1287.2|1287.6|1286.6|1288.7|1287.7|1286.1|1285.1|83
1634607600000|2021-10-19 01:40:00|1287.9|1286.9|1288.8|1287.8|1289.1|1288.1|1287.9|1286.9|241
1634607900000|2021-10-19 01:45:00|1289.4|1288.4|1290.9|1289.9|1291.7|1290.7|1289.3|1288.3|324
1634608200000|2021-10-19 01:50:00|1291|1290|1293.4|1292.4|1293.4|1292.4|1290.8|1289.8|179
1634608500000|2021-10-19 01:55:00|1293.6|1292.6|1292.4|1291.4|1294.5|1293.5|1292.4|1291.4|138
1634608800000|2021-10-19 02:00:00|1292.7|1291.7|1293.2|1292.2|1293.2|1292.2|1292.2|1291.2|76
1634609100000|2021-10-19 02:05:00|1293.6|1292.6|1293.1|1292.1|1293.9|1292.9|1293.1|1292.1|34
1634609400000|2021-10-19 02:10:00|1293.4|1292.4|1293.4|1292.4|1293.5|1292.5|1292.8|1291.8|92
1634609700000|2021-10-19 02:15:00|1293.6|1292.6|1294.1|1293.1|1294.6|1293.6|1293.6|1292.6|67
1634610000000|2021-10-19 02:20:00|1294.3|1293.3|1294.4|1293.4|1294.7|1293.7|1293.9|1292.9|47
1634610300000|2021-10-19 02:25:00|1294.2|1293.2|1295|1294|1295|1294|1294|1293|31
1634610600000|2021-10-19 02:30:00|1295.1|1294.1|1294.9|1293.9|1295.8|1294.8|1294.8|1293.8|164
1634610900000|2021-10-19 02:35:00|1294.8|1293.8|1294.1|1293.1|1295.1|1294.1|1294.1|1293.1|40
1634611200000|2021-10-19 02:40:00|1294.4|1293.4|1294.3|1293.3|1294.4|1293.4|1293.8|1292.8|27
1634611500000|2021-10-19 02:45:00|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|1294.1|1293.1|3
1634611800000|2021-10-19 02:50:00|1294.2|1293.2|1294.2|1293.2|1294.4|1293.4|1294|1293|31
1634612100000|2021-10-19 02:55:00|1294.1|1293.1|1294.1|1293.1|1294.2|1293.2|1293.5|1292.5|34
1634612400000|2021-10-19 03:00:00|1293.5|1292.5|1295.2|1294.2|1295.2|1294.2|1293.5|1292.5|3
1634612700000|2021-10-19 03:05:00|1295.5|1294.5|1294.8|1293.8|1295.6|1294.6|1294.8|1293.8|12
1634613000000|2021-10-19 03:10:00|1294.5|1293.5|1295.5|1294.5|1295.7|1294.7|1294.5|1293.5|11
1634613300000|2021-10-19 03:15:00|1295.4|1294.4|1295.2|1294.2|1295.6|1294.6|1295.2|1294.2|18
1634613600000|2021-10-19 03:20:00|1295.3|1294.3|1294.9|1293.9|1295.3|1294.3|1294.9|1293.9|4
1634613900000|2021-10-19 03:25:00|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|1294.6|1293.6|1
1634614200000|2021-10-19 03:30:00|1294.5|1293.5|1295|1294|1295.2|1294.2|1294.2|1293.2|9
1634614500000|2021-10-19 03:35:00|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|2
1634614800000|2021-10-19 03:40:00|1295.6|1294.6|1295|1294|1295.6|1294.6|1294.9|1293.9|18
1634615100000|2021-10-19 03:45:00|1294.9|1293.9|1294.7|1293.7|1295|1294|1294.5|1293.5|12
1634615400000|2021-10-19 03:50:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1293.8|1292.8|29
1634615700000|2021-10-19 03:55:00|1294.7|1293.7|1294.8|1293.8|1295|1294|1294.5|1293.5|31
1634616000000|2021-10-19 04:00:00|1294.7|1293.7|1294.9|1293.9|1295.1|1294.1|1294.7|1293.7|17
1634616300000|2021-10-19 04:05:00|1295|1294|1294.9|1293.9|1295.2|1294.2|1294.8|1293.8|14
1634616600000|2021-10-19 04:10:00|1294.7|1293.7|1295.2|1294.2|1295.2|1294.2|1294.6|1293.6|21
1634616900000|2021-10-19 04:15:00|1295|1294|1295.3|1294.3|1295.8|1294.8|1295|1294|43
1634617200000|2021-10-19 04:20:00|1295.4|1294.4|1295.5|1294.5|1295.6|1294.6|1295.2|1294.2|20
1634617500000|2021-10-19 04:25:00|1295.6|1294.6|1295.5|1294.5|1295.6|1294.6|1295.5|1294.5|2
1634617800000|2021-10-19 04:30:00|1295.3|1294.3|1295.1|1294.1|1295.3|1294.3|1295.1|1294.1|5
1634618100000|2021-10-19 04:35:00|1294.7|1293.7|1293.8|1292.8|1294.7|1293.7|1293.6|1292.6|15
1634618400000|2021-10-19 04:40:00|1293.5|1292.5|1294|1293|1294|1293|1293.2|1292.2|8
1634618700000|2021-10-19 04:45:00|1294.3|1293.3|1293.8|1292.8|1294.3|1293.3|1293.6|1292.6|7
1634619000000|2021-10-19 04:50:00|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1293.6|1292.6|1
1634619300000|2021-10-19 04:55:00|1293.5|1292.5|1293.9|1292.9|1293.9|1292.9|1293.5|1292.5|4
1634619600000|2021-10-19 05:00:00|1293.6|1292.6|1294.2|1293.2|1294.2|1293.2|1293.6|1292.6|8
1634619900000|2021-10-19 05:05:00|1294|1293|1294|1293|1294|1293|1294|1293|1
1634620200000|2021-10-19 05:10:00|1294.5|1293.5|1294.1|1293.1|1294.7|1293.7|1293.7|1292.7|5
1634620500000|2021-10-19 05:15:00|1294.2|1293.2|1294.7|1293.7|1294.7|1293.7|1294.2|1293.2|6
1634620800000|2021-10-19 05:20:00|1294.2|1293.2|1294.2|1293.2|1294.2|1293.2|1294.2|1293.2|1
1634621400000|2021-10-19 05:30:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.4|1293.4|4
1634621700000|2021-10-19 05:35:00|1294.6|1293.6|1294.5|1293.5|1294.7|1293.7|1294.2|1293.2|34
1634622000000|2021-10-19 05:40:00|1294.8|1293.8|1294.7|1293.7|1295|1294|1294.7|1293.7|36
1634622300000|2021-10-19 05:45:00|1294.9|1293.9|1294.8|1293.8|1294.9|1293.9|1294.6|1293.6|10
1634622600000|2021-10-19 05:50:00|1294.7|1293.7|1295.3|1294.3|1295.3|1294.3|1294.7|1293.7|9
1634622900000|2021-10-19 05:55:00|1294.6|1293.6|1294.7|1293.7|1294.7|1293.7|1294.6|1293.6|3
1634623200000|2021-10-19 06:00:00|1295.3|1294.3|1296.1|1295.1|1296.1|1295.1|1294.5|1293.5|19
1634623500000|2021-10-19 06:05:00|1296.3|1295.3|1296.1|1295.1|1296.6|1295.6|1295.8|1294.8|24
1634623800000|2021-10-19 06:10:00|1296.4|1295.4|1296.6|1295.6|1296.8|1295.8|1296.4|1295.4|53
1634624100000|2021-10-19 06:15:00|1296.5|1295.5|1297.6|1296.6|1297.8|1296.8|1296.5|1295.5|37
1634624400000|2021-10-19 06:20:00|1297.5|1296.5|1296.9|1295.9|1297.7|1296.7|1296.9|1295.9|8
1634624700000|2021-10-19 06:25:00|1297.2|1296.2|1297.4|1296.4|1297.4|1296.4|1296.9|1295.9|12
1634625000000|2021-10-19 06:30:00|1297.5|1296.5|1298.2|1297.2|1298.4|1297.4|1297.5|1296.5|52
1634625300000|2021-10-19 06:35:00|1298.1|1297.1|1297.5|1296.5|1298.1|1297.1|1297.5|1296.5|15
1634625600000|2021-10-19 06:40:00|1297.3|1296.3|1297.6|1296.6|1297.6|1296.6|1297.3|1296.3|9
1634625900000|2021-10-19 06:45:00|1297.5|1296.5|1297.9|1296.9|1298.1|1297.1|1297.5|1296.5|19
1634626200000|2021-10-19 06:50:00|1298.1|1297.1|1298.3|1297.3|1298.3|1297.3|1297.8|1296.8|22
1634626500000|2021-10-19 06:55:00|1298.4|1297.4|1298|1297|1298.4|1297.4|1297.9|1296.9|77
1634626800000|2021-10-19 07:00:00|1298.2|1297.2|1299.3|1298.3|1299.3|1298.3|1297.6|1296.6|146
1634627100000|2021-10-19 07:05:00|1299.2|1298.2|1297.9|1296.9|1299.2|1298.2|1297.9|1296.9|133
1634627400000|2021-10-19 07:10:00|1297.8|1296.8|1298.1|1297.1|1298.4|1297.4|1297.3|1296.3|566
1634627700000|2021-10-19 07:15:00|1298.2|1297.2|1297.9|1296.9|1298.6|1297.6|1297.8|1296.8|118
1634628000000|2021-10-19 07:20:00|1297.8|1296.8|1298.2|1297.2|1298.7|1297.7|1297.8|1296.8|172
1634628300000|2021-10-19 07:25:00|1298.3|1297.3|1299.4|1298.4|1299.4|1298.4|1298.3|1297.3|301
1634628600000|2021-10-19 07:30:00|1299.3|1298.3|1299.2|1298.2|1299.6|1298.6|1299|1298|195
1634628900000|2021-10-19 07:35:00|1299.1|1298.1|1299.1|1298.1|1299.4|1298.4|1298.9|1297.9|393
1634629200000|2021-10-19 07:40:00|1299.2|1298.2|1299.3|1298.3|1299.4|1298.4|1298.9|1297.9|178
1634629500000|2021-10-19 07:45:00|1299.2|1298.2|1299.1|1298.1|1299.5|1298.5|1299|1298|187
1634629800000|2021-10-19 07:50:00|1299|1298|1299.2|1298.2|1299.4|1298.4|1298.9|1297.9|228
1634630100000|2021-10-19 07:55:00|1299.4|1298.4|1299.2|1298.2|1299.6|1298.6|1299.1|1298.1|169
1634630400000|2021-10-19 08:00:00|1299.1|1298.1|1298.9|1297.9|1299.7|1298.7|1298.9|1297.9|202
1634630700000|2021-10-19 08:05:00|1299|1298|1300.3|1299.3|1300.4|1299.4|1298.9|1297.9|304
1634631000000|2021-10-19 08:10:00|1300.1|1299.1|1299.4|1298.4|1300.1|1299.1|1299.2|1298.2|137
1634631300000|2021-10-19 08:15:00|1299.3|1298.3|1300.6|1299.6|1300.6|1299.6|1299.3|1298.3|157
1634631600000|2021-10-19 08:20:00|1300.5|1299.5|1299.5|1298.5|1300.6|1299.6|1299.4|1298.4|128
1634631900000|2021-10-19 08:25:00|1299.6|1298.6|1299.4|1298.4|1299.6|1298.6|1299.2|1298.2|94
1634632200000|2021-10-19 08:30:00|1299.5|1298.5|1299|1298|1299.5|1298.5|1298.9|1297.9|158
1634632500000|2021-10-19 08:35:00|1298.9|1297.9|1299.1|1298.1|1299.2|1298.2|1298.9|1297.9|138
1634632800000|2021-10-19 08:40:00|1299|1298|1299.2|1298.2|1299.3|1298.3|1298.9|1297.9|61
1634633100000|2021-10-19 08:45:00|1299.1|1298.1|1299.7|1298.7|1299.7|1298.7|1299.1|1298.1|168
1634633400000|2021-10-19 08:50:00|1299.6|1298.6|1299.4|1298.4|1299.7|1298.7|1299.2|1298.2|156
1634633700000|2021-10-19 08:55:00|1299.3|1298.3|1300.3|1299.3|1300.4|1299.4|1299.3|1298.3|274
1634634000000|2021-10-19 09:00:00|1300.2|1299.2|1300.7|1299.7|1300.8|1299.8|1300|1299|465
1634634300000|2021-10-19 09:05:00|1300.6|1299.6|1300.6|1299.6|1301|1300|1300.5|1299.5|151
1634634600000|2021-10-19 09:10:00|1300.5|1299.5|1300.4|1299.4|1300.6|1299.6|1300.3|1299.3|40
1634634900000|2021-10-19 09:15:00|1300.5|1299.5|1300.1|1299.1|1300.8|1299.8|1300.1|1299.1|133
1634635200000|2021-10-19 09:20:00|1300.2|1299.2|1300|1299|1300.3|1299.3|1300|1299|85
1634635500000|2021-10-19 09:25:00|1300.1|1299.1|1300|1299|1300.2|1299.2|1299.9|1298.9|164
1634635800000|2021-10-19 09:30:00|1299.9|1298.9|1299.8|1298.8|1300|1299|1299.4|1298.4|104
1634636100000|2021-10-19 09:35:00|1299.9|1298.9|1300|1299|1300.2|1299.2|1299.9|1298.9|88
1634636400000|2021-10-19 09:40:00|1299.9|1298.9|1300|1299|1300|1299|1299.6|1298.6|25
1634636700000|2021-10-19 09:45:00|1300.1|1299.1|1299.7|1298.7|1300.2|1299.2|1299.7|1298.7|70
1634637000000|2021-10-19 09:50:00|1299.6|1298.6|1300.1|1299.1|1300.2|1299.2|1299.6|1298.6|49
1634637300000|2021-10-19 09:55:00|1300|1299|1300.6|1299.6|1300.6|1299.6|1300|1299|34
1634637600000|2021-10-19 10:00:00|1300.4|1299.4|1299.9|1298.9|1300.6|1299.6|1299.8|1298.8|66
1634637900000|2021-10-19 10:05:00|1299.8|1298.8|1299.7|1298.7|1300|1299|1299.6|1298.6|28
1634638200000|2021-10-19 10:10:00|1299.9|1298.9|1299.9|1298.9|1300|1299|1299.7|1298.7|26
1634638500000|2021-10-19 10:15:00|1300|1299|1299.7|1298.7|1300|1299|1299.7|1298.7|32
1634638800000|2021-10-19 10:20:00|1299.8|1298.8|1299.7|1298.7|1299.8|1298.8|1299.6|1298.6|44
1634639100000|2021-10-19 10:25:00|1299.6|1298.6|1300.2|1299.2|1300.3|1299.3|1299.6|1298.6|102
1634639400000|2021-10-19 10:30:00|1300.1|1299.1|1300.1|1299.1|1300.2|1299.2|1300|1299|109
1634639700000|2021-10-19 10:35:00|1300|1299|1299.7|1298.7|1300.1|1299.1|1299.7|1298.7|137
1634640000000|2021-10-19 10:40:00|1299.8|1298.8|1299.6|1298.6|1299.9|1298.9|1299.6|1298.6|46
1634640300000|2021-10-19 10:45:00|1299.7|1298.7|1299.7|1298.7|1299.8|1298.8|1299.6|1298.6|47
1634640600000|2021-10-19 10:50:00|1299.8|1298.8|1300.5|1299.5|1300.5|1299.5|1299.8|1298.8|97
1634640900000|2021-10-19 10:55:00|1300.6|1299.6|1300.4|1299.4|1301|1300|1300.3|1299.3|56
1634641200000|2021-10-19 11:00:00|1300.3|1299.3|1299.9|1298.9|1300.3|1299.3|1299.8|1298.8|86
1634641500000|2021-10-19 11:05:00|1299.8|1298.8|1299.5|1298.5|1299.9|1298.9|1299.2|1298.2|177
1634641800000|2021-10-19 11:10:00|1299.4|1298.4|1299.7|1298.7|1299.8|1298.8|1299.2|1298.2|151
1634642100000|2021-10-19 11:15:00|1299.9|1298.9|1300.4|1299.4|1300.5|1299.5|1299.5|1298.5|138
1634642400000|2021-10-19 11:20:00|1300.5|1299.5|1300.4|1299.4|1300.6|1299.6|1300.3|1299.3|112
1634642700000|2021-10-19 11:25:00|1300.5|1299.5|1300.6|1299.6|1300.7|1299.7|1300.2|1299.2|116
1634643000000|2021-10-19 11:30:00|1300.7|1299.7|1299.8|1298.8|1300.7|1299.7|1299.8|1298.8|349
1634643300000|2021-10-19 11:35:00|1299.9|1298.9|1299.5|1298.5|1300.1|1299.1|1299.5|1298.5|112
1634643600000|2021-10-19 11:40:00|1299.7|1298.7|1299.3|1298.3|1299.7|1298.7|1299.3|1298.3|47
1634643900000|2021-10-19 11:45:00|1299.2|1298.2|1298.8|1297.8|1299.3|1298.3|1298.8|1297.8|242
1634644200000|2021-10-19 11:50:00|1298.7|1297.7|1299|1298|1299.2|1298.2|1298.5|1297.5|338
1634644500000|2021-10-19 11:55:00|1299.1|1298.1|1299.3|1298.3|1299.4|1298.4|1298.9|1297.9|67
1634644800000|2021-10-19 12:00:00|1299.4|1298.4|1298|1297|1299.4|1298.4|1297.8|1296.8|299
1634645100000|2021-10-19 12:05:00|1298.1|1297.1|1297.7|1296.7|1298.1|1297.1|1297.6|1296.6|234
1634645400000|2021-10-19 12:10:00|1297.6|1296.6|1298|1297|1298|1297|1297.5|1296.5|118
1634645700000|2021-10-19 12:15:00|1297.9|1296.9|1298.3|1297.3|1298.4|1297.4|1297.7|1296.7|90
1634646000000|2021-10-19 12:20:00|1298.2|1297.2|1297.4|1296.4|1298.2|1297.2|1297.4|1296.4|67
1634646300000|2021-10-19 12:25:00|1297.5|1296.5|1297.3|1296.3|1297.8|1296.8|1297.2|1296.2|129
1634646600000|2021-10-19 12:30:00|1297.4|1296.4|1296.7|1295.7|1297.7|1296.7|1296.7|1295.7|341
1634646900000|2021-10-19 12:35:00|1296.8|1295.8|1296.9|1295.9|1297.1|1296.1|1296.4|1295.4|293
1634647200000|2021-10-19 12:40:00|1296.8|1295.8|1296.4|1295.4|1296.8|1295.8|1296.3|1295.3|81
1634647500000|2021-10-19 12:45:00|1296.2|1295.2|1296|1295|1296.4|1295.4|1296|1295|239
1634647800000|2021-10-19 12:50:00|1296.1|1295.1|1295.7|1294.7|1296.3|1295.3|1295.7|1294.7|164
1634648100000|2021-10-19 12:55:00|1295.8|1294.8|1295.6|1294.6|1295.8|1294.8|1295.4|1294.4|198
1634648400000|2021-10-19 13:00:00|1295.4|1294.4|1295.4|1294.4|1295.6|1294.6|1295.1|1294.1|210
1634648700000|2021-10-19 13:05:00|1295.3|1294.3|1295.6|1294.6|1295.9|1294.9|1295.3|1294.3|37
1634649000000|2021-10-19 13:10:00|1295.5|1294.5|1295.1|1294.1|1295.5|1294.5|1295.1|1294.1|145
1634649300000|2021-10-19 13:15:00|1295.2|1294.2|1296|1295|1296|1295|1295|1294|98
1634649600000|2021-10-19 13:20:00|1296.1|1295.1|1296.1|1295.1|1296.1|1295.1|1295.7|1294.7|106
1634649900000|2021-10-19 13:25:00|1296.2|1295.2|1295.5|1294.5|1296.3|1295.3|1295.5|1294.5|121
1634650200000|2021-10-19 13:30:00|1295.3|1294.8|1294.8|1294.3|1295.7|1295.2|1293.5|1293|2778
1634650500000|2021-10-19 13:35:00|1294.7|1294.2|1293.3|1292.8|1295.3|1294.8|1293.3|1292.8|1378
1634650800000|2021-10-19 13:40:00|1293.4|1292.9|1294.8|1294.3|1295.1|1294.6|1293.2|1292.7|1533
1634651100000|2021-10-19 13:45:00|1294.9|1294.4|1296.4|1295.9|1297.3|1296.8|1294.8|1294.3|1468
1634651400000|2021-10-19 13:50:00|1296.5|1296|1297.8|1297.3|1298|1297.5|1296.4|1295.9|684
1634651700000|2021-10-19 13:55:00|1297.9|1297.4|1298.2|1297.7|1298.4|1297.9|1297.3|1296.8|1020
1634652000000|2021-10-19 14:00:00|1298.3|1297.8|1298|1297.5|1298.4|1297.9|1296.8|1296.3|1757
1634652300000|2021-10-19 14:05:00|1298.1|1297.6|1297.7|1297.2|1298.3|1297.8|1297.5|1297|813
1634652600000|2021-10-19 14:10:00|1297.8|1297.3|1297.7|1297.2|1298|1297.5|1296.5|1296|1690
1634652900000|2021-10-19 14:15:00|1297.8|1297.3|1298|1297.5|1298.2|1297.7|1297.2|1296.7|413
1634653200000|2021-10-19 14:20:00|1297.9|1297.4|1297.7|1297.2|1298.1|1297.6|1297.1|1296.6|733
1634653500000|2021-10-19 14:25:00|1297.6|1297.1|1298.9|1298.4|1298.9|1298.4|1297.6|1297.1|347
1634653800000|2021-10-19 14:30:00|1299|1298.5|1298.3|1297.8|1299.1|1298.6|1298|1297.5|1570
1634654100000|2021-10-19 14:35:00|1298.4|1297.9|1297.9|1297.4|1298.5|1298|1297.5|1297|812
1634654400000|2021-10-19 14:40:00|1298|1297.5|1296.9|1296.4|1298.4|1297.9|1296.8|1296.3|914
1634654700000|2021-10-19 14:45:00|1296.8|1296.3|1297.3|1296.8|1297.8|1297.3|1296.8|1296.3|351
1634655000000|2021-10-19 14:50:00|1297.4|1296.9|1298.1|1297.6|1298.3|1297.8|1297.2|1296.7|404
1634655300000|2021-10-19 14:55:00|1298.2|1297.7|1299|1298.5|1299|1298.5|1298.2|1297.7|772
1634655600000|2021-10-19 15:00:00|1299.1|1298.6|1299.4|1298.9|1299.5|1299|1298.7|1298.2|1109
1634655900000|2021-10-19 15:05:00|1299.5|1299|1299|1298.5|1299.6|1299.1|1298.9|1298.4|683
1634656200000|2021-10-19 15:10:00|1298.9|1298.4|1299.1|1298.6|1299.3|1298.8|1298.5|1298|487
1634656500000|2021-10-19 15:15:00|1299.2|1298.7|1298.9|1298.4|1299.6|1299.1|1298.4|1297.9|867
1634656800000|2021-10-19 15:20:00|1298.7|1298.2|1299|1298.5|1299.2|1298.7|1298.7|1298.2|544
1634657100000|2021-10-19 15:25:00|1298.9|1298.4|1299.7|1299.2|1299.8|1299.3|1298.7|1298.2|428
1634657400000|2021-10-19 15:30:00|1299.8|1299.3|1300|1299.5|1300.3|1299.8|1299.7|1299.2|767
1634657700000|2021-10-19 15:35:00|1299.9|1299.4|1299.5|1299|1300.2|1299.7|1299.4|1298.9|366
1634658000000|2021-10-19 15:40:00|1299.6|1299.1|1299.8|1299.3|1299.9|1299.4|1299.3|1298.8|267
1634658300000|2021-10-19 15:45:00|1299.9|1299.4|1300|1299.5|1300.2|1299.7|1299.8|1299.3|183
1634658600000|2021-10-19 15:50:00|1300.1|1299.6|1300.8|1300.3|1301|1300.5|1300|1299.5|1158
1634658900000|2021-10-19 15:55:00|1300.7|1300.2|1301.1|1300.6|1301.3|1300.8|1300.7|1300.2|605
1634659200000|2021-10-19 16:00:00|1301|1300.5|1300.9|1300.4|1301.2|1300.7|1300.5|1300|321
1634659500000|2021-10-19 16:05:00|1301|1300.5|1301|1300.5|1301.2|1300.7|1300.6|1300.1|222
1634659800000|2021-10-19 16:10:00|1301.1|1300.6|1301.5|1301|1301.5|1301|1300.9|1300.4|246
1634660100000|2021-10-19 16:15:00|1301.4|1300.9|1300.8|1300.3|1301.6|1301.1|1300.6|1300.1|271
1634660400000|2021-10-19 16:20:00|1300.7|1300.2|1300|1299.5|1300.8|1300.3|1300|1299.5|402
1634660700000|2021-10-19 16:25:00|1300.1|1299.6|1299.9|1299.4|1300.1|1299.6|1299.9|1299.4|206
1634661000000|2021-10-19 16:30:00|1300|1299.5|1299.7|1299.2|1300.1|1299.6|1299.6|1299.1|179
1634661300000|2021-10-19 16:35:00|1299.8|1299.3|1300.6|1300.1|1300.7|1300.2|1299.8|1299.3|312
1634661600000|2021-10-19 16:40:00|1300.8|1300.3|1301|1300.5|1301|1300.5|1300.7|1300.2|160
1634661900000|2021-10-19 16:45:00|1300.9|1300.4|1301|1300.5|1301|1300.5|1300.8|1300.3|186
1634662200000|2021-10-19 16:50:00|1301.1|1300.6|1301.2|1300.7|1301.2|1300.7|1300.8|1300.3|151
1634662500000|2021-10-19 16:55:00|1301.1|1300.6|1301.7|1301.2|1301.7|1301.2|1301.1|1300.6|250
1634662800000|2021-10-19 17:00:00|1301.6|1301.1|1300.9|1300.4|1302|1301.5|1300.9|1300.4|523
1634663100000|2021-10-19 17:05:00|1301|1300.5|1300.7|1300.2|1301|1300.5|1300.6|1300.1|247
1634663400000|2021-10-19 17:10:00|1300.8|1300.3|1301.1|1300.6|1301.2|1300.7|1300.7|1300.2|239
1634663700000|2021-10-19 17:15:00|1301.2|1300.7|1301.7|1301.2|1301.7|1301.2|1301.2|1300.7|148
1634664000000|2021-10-19 17:20:00|1301.8|1301.3|1302.4|1301.9|1302.5|1302|1301.7|1301.2|1031
1634664300000|2021-10-19 17:25:00|1302.5|1302|1302.3|1301.8|1302.5|1302|1301.9|1301.4|469
1634664600000|2021-10-19 17:30:00|1302.4|1301.9|1301.6|1301.1|1302.6|1302.1|1301.5|1301|410
1634664900000|2021-10-19 17:35:00|1301.5|1301|1301.6|1301.1|1301.7|1301.2|1301.3|1300.8|128
1634665200000|2021-10-19 17:40:00|1301.5|1301|1301.9|1301.4|1301.9|1301.4|1301.2|1300.7|296
1634665500000|2021-10-19 17:45:00|1301.8|1301.3|1301.8|1301.3|1302|1301.5|1301.7|1301.2|172
1634665800000|2021-10-19 17:50:00|1301.9|1301.4|1302.4|1301.9|1302.5|1302|1301.9|1301.4|194
1634666100000|2021-10-19 17:55:00|1302.5|1302|1302.5|1302|1302.6|1302.1|1302.3|1301.8|155
1634666400000|2021-10-19 18:00:00|1302.4|1301.9|1301.9|1301.4|1302.5|1302|1301.9|1301.4|399
1634666700000|2021-10-19 18:05:00|1302|1301.5|1301.7|1301.2|1302|1301.5|1301.7|1301.2|205
1634667000000|2021-10-19 18:10:00|1301.8|1301.3|1302.2|1301.7|1302.2|1301.7|1301.7|1301.2|399
1634667300000|2021-10-19 18:15:00|1302.1|1301.6|1301.9|1301.4|1302.4|1301.9|1301.9|1301.4|289
1634667600000|2021-10-19 18:20:00|1301.8|1301.3|1301.3|1300.8|1301.9|1301.4|1301.2|1300.7|539
1634667900000|2021-10-19 18:25:00|1301.4|1300.9|1301.1|1300.6|1301.7|1301.2|1301.1|1300.6|831
1634668200000|2021-10-19 18:30:00|1301|1300.5|1299.9|1299.4|1301.2|1300.7|1299.5|1299|723
1634668500000|2021-10-19 18:35:00|1300|1299.5|1300.5|1300|1300.5|1300|1299.9|1299.4|260
1634668800000|2021-10-19 18:40:00|1300.6|1300.1|1300.8|1300.3|1300.8|1300.3|1300.4|1299.9|226
1634669100000|2021-10-19 18:45:00|1300.7|1300.2|1300.6|1300.1|1300.8|1300.3|1300.5|1300|322
1634669400000|2021-10-19 18:50:00|1300.7|1300.2|1301.1|1300.6|1301.3|1300.8|1300.6|1300.1|426
1634669700000|2021-10-19 18:55:00|1301.2|1300.7|1301.2|1300.7|1301.5|1301|1300.9|1300.4|272
1634670000000|2021-10-19 19:00:00|1301.3|1300.8|1301.6|1301.1|1301.7|1301.2|1301.1|1300.6|408
1634670300000|2021-10-19 19:05:00|1301.7|1301.2|1301.9|1301.4|1301.9|1301.4|1301.5|1301|438
1634670600000|2021-10-19 19:10:00|1301.8|1301.3|1301.4|1300.9|1301.8|1301.3|1301.4|1300.9|583
1634670900000|2021-10-19 19:15:00|1301.5|1301|1302.9|1302.4|1302.9|1302.4|1301.5|1301|594
1634671200000|2021-10-19 19:20:00|1302.8|1302.3|1302.7|1302.2|1303.6|1303.1|1302.4|1301.9|1413
1634671500000|2021-10-19 19:25:00|1302.6|1302.1|1303.4|1302.9|1303.5|1303|1302.5|1302|806
1634671800000|2021-10-19 19:30:00|1303.3|1302.8|1302.1|1301.6|1303.3|1302.8|1302|1301.5|921
1634672100000|2021-10-19 19:35:00|1302.2|1301.7|1302.1|1301.6|1302.8|1302.3|1302|1301.5|839
1634672400000|2021-10-19 19:40:00|1302|1301.5|1301.5|1301|1302.2|1301.7|1301.5|1301|541
1634672700000|2021-10-19 19:45:00|1301.6|1301.1|1301.9|1301.4|1302.1|1301.6|1301.3|1300.8|749
1634673000000|2021-10-19 19:50:00|1301.8|1301.3|1302.3|1301.8|1302.4|1301.9|1301.6|1301.1|833
1634673300000|2021-10-19 19:55:00|1302.4|1301.9|1301.6|1301.1|1302.8|1302.3|1301.6|1301.1|7592
1634673600000|2021-10-19 20:00:00|1301.9|1300.9|1302.9|1301.9|1302.9|1301.9|1301.8|1300.8|1212
1634673900000|2021-10-19 20:05:00|1302.8|1301.8|1303.3|1302.3|1303.5|1302.5|1302.7|1301.7|293
1634674200000|2021-10-19 20:10:00|1303.4|1302.4|1303.5|1302.5|1303.5|1302.5|1302.9|1301.9|143
1634674500000|2021-10-19 20:15:00|1303.4|1302.4|1303.5|1302.5|1303.9|1302.9|1303.4|1302.4|16
1634674800000|2021-10-19 20:20:00|1303.9|1302.9|1303.4|1302.4|1303.9|1302.9|1303.4|1302.4|19
1634675100000|2021-10-19 20:25:00|1303.8|1302.8|1303.7|1302.7|1303.8|1302.8|1303.6|1302.6|49
1634675400000|2021-10-19 20:30:00|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|1303.6|1302.6|27
1634676300000|2021-10-19 20:45:00|1303.3|1302.3|1302.8|1301.8|1303.3|1302.3|1302.6|1301.6|96
1634676600000|2021-10-19 20:50:00|1303|1302|1303.3|1302.3|1303.3|1302.3|1303|1302|5
1634676900000|2021-10-19 20:55:00|1302.5|1301.5|1302.4|1301.4|1302.5|1301.5|1302.4|1301.4|4
1634680800000|2021-10-19 22:00:00|1303.1|1301.1|1302.7|1300.7|1303.4|1301.4|1302.6|1300.6|0
1634681100000|2021-10-19 22:05:00|1302.6|1300.6|1302.6|1300.6|1302.7|1300.7|1302.5|1300.5|0
1634681400000|2021-10-19 22:10:00|1302.7|1300.7|1302.6|1300.6|1302.7|1300.7|1302.5|1300.5|0
1634681700000|2021-10-19 22:15:00|1302.5|1300.5|1302.2|1300.2|1302.5|1300.5|1302|1300|0
1634682000000|2021-10-19 22:20:00|1302.3|1300.3|1302.5|1300.5|1302.6|1300.6|1302.2|1300.2|0
1634682300000|2021-10-19 22:25:00|1302.6|1300.6|1302.3|1300.3|1302.6|1300.6|1302.2|1300.2|0
1634682600000|2021-10-19 22:30:00|1302.2|1300.2|1302|1300|1302.2|1300.2|1302|1300|0
1634682900000|2021-10-19 22:35:00|1301.9|1299.9|1301.9|1299.9|1302.2|1300.2|1301.9|1299.9|0
1634683200000|2021-10-19 22:40:00|1302|1300|1302.2|1300.2|1302.3|1300.3|1301.9|1299.9|0
1634683500000|2021-10-19 22:45:00|1302|1300|1302.1|1300.1|1302.2|1300.2|1301.9|1299.9|0
1634683800000|2021-10-19 22:50:00|1302|1300|1302.2|1300.2|1302.3|1300.3|1302|1300|0
1634684100000|2021-10-19 22:55:00|1302.3|1300.3|1302.2|1300.2|1302.5|1300.5|1302.2|1300.2|0
1634684400000|2021-10-19 23:00:00|1302.3|1300.3|1302.2|1300.2|1302.3|1300.3|1302.1|1300.1|0
1634684700000|2021-10-19 23:05:00|1302.1|1300.1|1302.3|1300.3|1302.4|1300.4|1302|1300|0
1634685000000|2021-10-19 23:10:00|1302.4|1300.4|1302.5|1300.5|1302.5|1300.5|1302.3|1300.3|0
1634685300000|2021-10-19 23:15:00|1302.6|1300.6|1302.4|1300.4|1302.7|1300.7|1302.4|1300.4|0
1634685600000|2021-10-19 23:20:00|1302.3|1300.3|1302.3|1300.3|1302.4|1300.4|1302.3|1300.3|0
1634685900000|2021-10-19 23:25:00|1302.2|1300.2|1302.5|1300.5|1302.5|1300.5|1302.2|1300.2|0
1634686200000|2021-10-19 23:30:00|1302.6|1300.6|1302.6|1300.6|1302.6|1300.6|1302.4|1300.4|0
1634686500000|2021-10-19 23:35:00|1302.7|1300.7|1303.2|1301.2|1303.2|1301.2|1302.7|1300.7|0
1634686800000|2021-10-19 23:40:00|1303.1|1301.1|1302.9|1300.9|1303.2|1301.2|1302.9|1300.9|0
1634687100000|2021-10-19 23:45:00|1302.8|1300.8|1303.4|1301.4|1303.5|1301.5|1302.8|1300.8|0
1634687400000|2021-10-19 23:50:00|1303.5|1301.5|1303.2|1301.2|1303.5|1301.5|1303.2|1301.2|0
1634687700000|2021-10-19 23:55:00|1303.3|1301.3|1303.2|1301.2|1303.3|1301.3|1303.1|1301.1|0
1634688000000|2021-10-20 00:00:00|1303.3|1301.3|1303.1|1302.1|1303.7|1302.7|1300.3|1299.3|14
1634688300000|2021-10-20 00:05:00|1302.7|1301.7|1301.7|1300.7|1303.1|1302.1|1301.7|1300.7|16
1634688600000|2021-10-20 00:10:00|1301.6|1300.6|1302.4|1301.4|1302.5|1301.5|1301.3|1300.3|11
1634688900000|2021-10-20 00:15:00|1301.9|1300.9|1301.4|1300.4|1302.4|1301.4|1301.3|1300.3|105
1634689200000|2021-10-20 00:20:00|1301.3|1300.3|1302.2|1301.2|1302.2|1301.2|1301.1|1300.1|46
1634689500000|2021-10-20 00:25:00|1301.4|1300.4|1301.9|1300.9|1302.3|1301.3|1301.4|1300.4|38
1634689800000|2021-10-20 00:30:00|1301.6|1300.6|1301.4|1300.4|1301.8|1300.8|1301.2|1300.2|13
1634690100000|2021-10-20 00:35:00|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1302.2|1301.2|1
1634690400000|2021-10-20 00:40:00|1302.6|1301.6|1302.6|1301.6|1302.6|1301.6|1302.6|1301.6|2
1634690700000|2021-10-20 00:45:00|1303|1302|1303|1302|1303|1302|1303|1302|1
1634691000000|2021-10-20 00:50:00|1302.1|1301.1|1302.3|1301.3|1302.3|1301.3|1302.1|1301.1|4
1634691300000|2021-10-20 00:55:00|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1
1634691600000|2021-10-20 01:00:00|1302.2|1301.2|1302.5|1301.5|1302.5|1301.5|1301.6|1300.6|23
1634691900000|2021-10-20 01:05:00|1302.8|1301.8|1302.6|1301.6|1302.9|1301.9|1302.5|1301.5|18
1634692200000|2021-10-20 01:10:00|1302.3|1301.3|1301|1300|1302.5|1301.5|1301|1300|55
1634692500000|2021-10-20 01:15:00|1300.8|1299.8|1301.8|1300.8|1301.8|1300.8|1299.7|1298.7|50
1634692800000|2021-10-20 01:20:00|1302.9|1301.9|1303.7|1302.7|1303.7|1302.7|1302.6|1301.6|18
1634693100000|2021-10-20 01:25:00|1303.4|1302.4|1302.9|1301.9|1303.9|1302.9|1302.9|1301.9|15
1634693400000|2021-10-20 01:30:00|1303|1302|1304.9|1303.9|1305.3|1304.3|1303|1302|120
1634693700000|2021-10-20 01:35:00|1303.2|1302.2|1303.6|1302.6|1303.6|1302.6|1302.6|1301.6|41
1634694000000|2021-10-20 01:40:00|1303.1|1302.1|1301|1300|1303.1|1302.1|1301|1300|39
1634694300000|2021-10-20 01:45:00|1300.7|1299.7|1299.9|1298.9|1300.7|1299.7|1299.5|1298.5|38
1634694600000|2021-10-20 01:50:00|1301.3|1300.3|1301.4|1300.4|1301.5|1300.5|1301.3|1300.3|8
1634694900000|2021-10-20 01:55:00|1300.9|1299.9|1300.3|1299.3|1300.9|1299.9|1300.2|1299.2|11
1634695200000|2021-10-20 02:00:00|1300.7|1299.7|1300.7|1299.7|1300.7|1299.7|1300.7|1299.7|1
1634695500000|2021-10-20 02:05:00|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1
1634695800000|2021-10-20 02:10:00|1300.1|1299.1|1300.4|1299.4|1301|1300|1300.1|1299.1|5
1634696100000|2021-10-20 02:15:00|1299.5|1298.5|1300.2|1299.2|1300.2|1299.2|1299.4|1298.4|8
1634696400000|2021-10-20 02:20:00|1300.7|1299.7|1300.4|1299.4|1300.7|1299.7|1300.2|1299.2|10
1634696700000|2021-10-20 02:25:00|1299|1298|1301|1300|1301.4|1300.4|1299|1298|79
1634697000000|2021-10-20 02:30:00|1301.2|1300.2|1300.4|1299.4|1301.2|1300.2|1300|1299|53
1634697300000|2021-10-20 02:35:00|1299.9|1298.9|1299.8|1298.8|1300.5|1299.5|1299.8|1298.8|10
1634697600000|2021-10-20 02:40:00|1300.2|1299.2|1301.9|1300.9|1301.9|1300.9|1300|1299|9
1634697900000|2021-10-20 02:45:00|1302.1|1301.1|1302.2|1301.2|1302.3|1301.3|1302.1|1301.1|13
1634698200000|2021-10-20 02:50:00|1302|1301|1302.3|1301.3|1302.3|1301.3|1301.9|1300.9|6
1634698500000|2021-10-20 02:55:00|1302.5|1301.5|1302.6|1301.6|1302.6|1301.6|1302.4|1301.4|7
1634698800000|2021-10-20 03:00:00|1302.7|1301.7|1302.6|1301.6|1302.8|1301.8|1302.6|1301.6|8
1634699100000|2021-10-20 03:05:00|1302.4|1301.4|1302.2|1301.2|1302.4|1301.4|1302.2|1301.2|6
1634699400000|2021-10-20 03:10:00|1303.3|1302.3|1302.9|1301.9|1303.9|1302.9|1302.9|1301.9|24
1634699700000|2021-10-20 03:15:00|1303.2|1302.2|1303.4|1302.4|1303.4|1302.4|1303.2|1302.2|3
1634700000000|2021-10-20 03:20:00|1303.8|1302.8|1304.9|1303.9|1305.1|1304.1|1303.8|1302.8|60
1634700300000|2021-10-20 03:25:00|1305|1304|1304.8|1303.8|1305.2|1304.2|1304.8|1303.8|6
1634700600000|2021-10-20 03:30:00|1304.7|1303.7|1304.8|1303.8|1304.8|1303.8|1304.5|1303.5|11
1634701200000|2021-10-20 03:40:00|1303.9|1302.9|1303.9|1302.9|1304|1303|1303.7|1302.7|11
1634701500000|2021-10-20 03:45:00|1303.6|1302.6|1303.6|1302.6|1304.2|1303.2|1303.5|1302.5|23
1634701800000|2021-10-20 03:50:00|1303.4|1302.4|1303|1302|1303.4|1302.4|1303|1302|6
1634702400000|2021-10-20 04:00:00|1303.4|1302.4|1303.3|1302.3|1303.6|1302.6|1303.3|1302.3|4
1634702700000|2021-10-20 04:05:00|1303.2|1302.2|1303.8|1302.8|1303.8|1302.8|1303.2|1302.2|5
1634703000000|2021-10-20 04:10:00|1303.9|1302.9|1303.9|1302.9|1303.9|1302.9|1303.9|1302.9|1
1634703300000|2021-10-20 04:15:00|||||||||1
1634703600000|2021-10-20 04:20:00|1304|1303|1303.4|1302.4|1304|1303|1303.4|1302.4|5
1634703900000|2021-10-20 04:25:00|1303.7|1302.7|1303.6|1302.6|1303.8|1302.8|1303.6|1302.6|3
1634704200000|2021-10-20 04:30:00|1304.5|1303.5|1304.1|1303.1|1304.5|1303.5|1304.1|1303.1|2
1634704500000|2021-10-20 04:35:00|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1304.6|1303.6|1
1634704800000|2021-10-20 04:40:00|1304.7|1303.7|1305.1|1304.1|1305.1|1304.1|1304.6|1303.6|8
1634705400000|2021-10-20 04:50:00|1304.5|1303.5|1304.7|1303.7|1304.8|1303.8|1304.5|1303.5|11
1634705700000|2021-10-20 04:55:00|1304.8|1303.8|1304.8|1303.8|1304.8|1303.8|1304.8|1303.8|6
1634706000000|2021-10-20 05:00:00|1304.7|1303.7|1303.9|1302.9|1304.8|1303.8|1303.9|1302.9|20
1634706300000|2021-10-20 05:05:00|1303.1|1302.1|1303.4|1302.4|1303.4|1302.4|1303.1|1302.1|6
1634706600000|2021-10-20 05:10:00|1303.1|1302.1|1303.7|1302.7|1303.7|1302.7|1302.6|1301.6|10
1634706900000|2021-10-20 05:15:00|1303.8|1302.8|1303|1302|1303.8|1302.8|1302.9|1301.9|6
1634707200000|2021-10-20 05:20:00|1302.6|1301.6|1302.5|1301.5|1302.8|1301.8|1302.5|1301.5|8
1634707500000|2021-10-20 05:25:00|1302.9|1301.9|1303.4|1302.4|1303.4|1302.4|1302.9|1301.9|4
1634707800000|2021-10-20 05:30:00|1303|1302|1302.2|1301.2|1303|1302|1302.2|1301.2|3
1634708100000|2021-10-20 05:35:00|1303|1302|1303|1302|1303|1302|1303|1302|1
1634708400000|2021-10-20 05:40:00|1303.4|1302.4|1303.1|1302.1|1303.4|1302.4|1303.1|1302.1|3
1634708700000|2021-10-20 05:45:00|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|1303.8|1302.8|2
1634709000000|2021-10-20 05:50:00|1303.4|1302.4|1303.3|1302.3|1303.9|1302.9|1303.3|1302.3|14
1634709300000|2021-10-20 05:55:00|1303.4|1302.4|1303|1302|1303.6|1302.6|1303|1302|12
1634709600000|2021-10-20 06:00:00|1302.9|1301.9|1302.4|1301.4|1303|1302|1302.2|1301.2|31
1634709900000|2021-10-20 06:05:00|1302.1|1301.1|1302|1301|1302.1|1301.1|1302|1301|3
1634710200000|2021-10-20 06:10:00|1302.2|1301.2|1302.3|1301.3|1302.4|1301.4|1302.1|1301.1|10
1634710500000|2021-10-20 06:15:00|1302.5|1301.5|1301.3|1300.3|1302.5|1301.5|1301.3|1300.3|25
1634710800000|2021-10-20 06:20:00|1301.2|1300.2|1300.8|1299.8|1301.3|1300.3|1300.7|1299.7|47
1634711100000|2021-10-20 06:25:00|1300.9|1299.9|1300.5|1299.5|1301|1300|1300.5|1299.5|8
1634711400000|2021-10-20 06:30:00|1300.9|1299.9|1300.9|1299.9|1301.3|1300.3|1300.5|1299.5|15
1634711700000|2021-10-20 06:35:00|1300.5|1299.5|1301.1|1300.1|1301.3|1300.3|1300.5|1299.5|126
1634712000000|2021-10-20 06:40:00|1301.3|1300.3|1300.7|1299.7|1301.3|1300.3|1300.5|1299.5|54
1634712300000|2021-10-20 06:45:00|1300.4|1299.4|1300.2|1299.2|1300.4|1299.4|1300|1299|46
1634712600000|2021-10-20 06:50:00|1300.1|1299.1|1300|1299|1300.2|1299.2|1299.6|1298.6|86
1634712900000|2021-10-20 06:55:00|1299.8|1298.8|1299|1298|1299.9|1298.9|1298.4|1297.4|96
1634713200000|2021-10-20 07:00:00|1299.1|1298.1|1299.4|1298.4|1299.4|1298.4|1298.2|1297.2|138
1634713500000|2021-10-20 07:05:00|1299.5|1298.5|1299.7|1298.7|1299.7|1298.7|1298.7|1297.7|118
1634713800000|2021-10-20 07:10:00|1300|1299|1301.1|1300.1|1301.4|1300.4|1299.5|1298.5|427
1634714100000|2021-10-20 07:15:00|1301.2|1300.2|1301.6|1300.6|1301.9|1300.9|1301|1300|663
1634714400000|2021-10-20 07:20:00|1301.7|1300.7|1302.2|1301.2|1302.2|1301.2|1301|1300|188
1634714700000|2021-10-20 07:25:00|1302.3|1301.3|1302|1301|1302.5|1301.5|1301.9|1300.9|141
1634715000000|2021-10-20 07:30:00|1302.1|1301.1|1301.5|1300.5|1302.4|1301.4|1301.4|1300.4|225
1634715300000|2021-10-20 07:35:00|1301.6|1300.6|1301|1300|1301.7|1300.7|1300.5|1299.5|161
1634715600000|2021-10-20 07:40:00|1300.9|1299.9|1301.5|1300.5|1301.7|1300.7|1300.8|1299.8|180
1634715900000|2021-10-20 07:45:00|1301.6|1300.6|1301.1|1300.1|1301.8|1300.8|1301.1|1300.1|167
1634716200000|2021-10-20 07:50:00|1301|1300|1301.3|1300.3|1301.5|1300.5|1300.9|1299.9|112
1634716500000|2021-10-20 07:55:00|1301.2|1300.2|1301.2|1300.2|1301.4|1300.4|1300.5|1299.5|156
1634716800000|2021-10-20 08:00:00|1301.1|1300.1|1301.8|1300.8|1302.2|1301.2|1301|1300|201
1634717100000|2021-10-20 08:05:00|1301.6|1300.6|1301.3|1300.3|1301.9|1300.9|1301.1|1300.1|178
1634717400000|2021-10-20 08:10:00|1301.2|1300.2|1302|1301|1302|1301|1301.2|1300.2|84
1634717700000|2021-10-20 08:15:00|1302.1|1301.1|1302.5|1301.5|1302.5|1301.5|1301.8|1300.8|103
1634718000000|2021-10-20 08:20:00|1302.6|1301.6|1302.4|1301.4|1302.7|1301.7|1301.8|1300.8|133
1634718300000|2021-10-20 08:25:00|1302.5|1301.5|1302.5|1301.5|1302.7|1301.7|1302.4|1301.4|50
1634718600000|2021-10-20 08:30:00|1302.7|1301.7|1302.5|1301.5|1303|1302|1302.5|1301.5|73
1634718900000|2021-10-20 08:35:00|1302.6|1301.6|1303.2|1302.2|1303.2|1302.2|1302.5|1301.5|141
1634719200000|2021-10-20 08:40:00|1303.1|1302.1|1302.9|1301.9|1303.3|1302.3|1302.9|1301.9|98
1634719500000|2021-10-20 08:45:00|1302.8|1301.8|1302.8|1301.8|1303|1302|1302.6|1301.6|96
1634719800000|2021-10-20 08:50:00|1302.9|1301.9|1302.7|1301.7|1303.1|1302.1|1302.6|1301.6|153
1634720100000|2021-10-20 08:55:00|1302.9|1301.9|1303|1302|1303.1|1302.1|1302.7|1301.7|184
1634720400000|2021-10-20 09:00:00|1302.9|1301.9|1303|1302|1303.3|1302.3|1302.9|1301.9|135
1634720700000|2021-10-20 09:05:00|1303.1|1302.1|1303.5|1302.5|1303.5|1302.5|1303|1302|103
1634721000000|2021-10-20 09:10:00|1303.4|1302.4|1303.1|1302.1|1303.4|1302.4|1303|1302|68
1634721300000|2021-10-20 09:15:00|1303|1302|1303|1302|1303.2|1302.2|1302.9|1301.9|145
1634721600000|2021-10-20 09:20:00|1302.9|1301.9|1302.9|1301.9|1302.9|1301.9|1302.6|1301.6|147
1634721900000|2021-10-20 09:25:00|1302.8|1301.8|1303.3|1302.3|1303.3|1302.3|1302.7|1301.7|200
1634722200000|2021-10-20 09:30:00|1303.4|1302.4|1303.1|1302.1|1303.8|1302.8|1303|1302|457
1634722500000|2021-10-20 09:35:00|1303.2|1302.2|1303.7|1302.7|1303.7|1302.7|1303.1|1302.1|223
1634722800000|2021-10-20 09:40:00|1303.6|1302.6|1303.5|1302.5|1303.6|1302.6|1303.3|1302.3|234
1634723100000|2021-10-20 09:45:00|1303.4|1302.4|1303.8|1302.8|1303.8|1302.8|1303.3|1302.3|190
1634723400000|2021-10-20 09:50:00|1303.7|1302.7|1304.1|1303.1|1304.2|1303.2|1303.6|1302.6|204
1634723700000|2021-10-20 09:55:00|1304.2|1303.2|1304|1303|1304.6|1303.6|1304|1303|427
1634724000000|2021-10-20 10:00:00|1304.1|1303.1|1304|1303|1304.1|1303.1|1304|1303|76
1634724300000|2021-10-20 10:05:00|1304.1|1303.1|1304.1|1303.1|1304.4|1303.4|1303.8|1302.8|119
1634724600000|2021-10-20 10:10:00|1304.2|1303.2|1303.8|1302.8|1304.2|1303.2|1303.7|1302.7|161
1634724900000|2021-10-20 10:15:00|1303.9|1302.9|1303.8|1302.8|1303.9|1302.9|1303.7|1302.7|123
1634725200000|2021-10-20 10:20:00|1303.7|1302.7|1303.6|1302.6|1303.8|1302.8|1303.6|1302.6|186
1634725500000|2021-10-20 10:25:00|1303.7|1302.7|1303.8|1302.8|1304|1303|1303.7|1302.7|103
1634725800000|2021-10-20 10:30:00|1303.7|1302.7|1303.9|1302.9|1303.9|1302.9|1303.5|1302.5|109
1634726100000|2021-10-20 10:35:00|1303.7|1302.7|1303.6|1302.6|1303.9|1302.9|1303.6|1302.6|114
1634726400000|2021-10-20 10:40:00|1303.5|1302.5|1303.7|1302.7|1303.7|1302.7|1303.3|1302.3|74
1634726700000|2021-10-20 10:45:00|1303.8|1302.8|1303.9|1302.9|1304.1|1303.1|1303.8|1302.8|86
1634727000000|2021-10-20 10:50:00|1303.7|1302.7|1303.7|1302.7|1303.7|1302.7|1303.6|1302.6|55
1634727300000|2021-10-20 10:55:00|1303.8|1302.8|1303.8|1302.8|1303.9|1302.9|1303.4|1302.4|93
1634727600000|2021-10-20 11:00:00|1303.9|1302.9|1303.8|1302.8|1304.2|1303.2|1303.8|1302.8|47
1634727900000|2021-10-20 11:05:00|1303.9|1302.9|1303.4|1302.4|1304.4|1303.4|1303.3|1302.3|161
1634728200000|2021-10-20 11:10:00|1303.5|1302.5|1303.2|1302.2|1303.6|1302.6|1303.1|1302.1|125
1634728500000|2021-10-20 11:15:00|1303.1|1302.1|1303.6|1302.6|1304.1|1303.1|1303.1|1302.1|162
1634728800000|2021-10-20 11:20:00|1303.7|1302.7|1303.3|1302.3|1303.8|1302.8|1303|1302|49
1634729100000|2021-10-20 11:25:00|1303.2|1302.2|1302.9|1301.9|1303.4|1302.4|1302.9|1301.9|28
1634729400000|2021-10-20 11:30:00|1303|1302|1302.5|1301.5|1303.2|1302.2|1302.5|1301.5|95
1634729700000|2021-10-20 11:35:00|1302.4|1301.4|1302.5|1301.5|1302.8|1301.8|1302.4|1301.4|88
1634730000000|2021-10-20 11:40:00|1302.6|1301.6|1302.4|1301.4|1302.8|1301.8|1302.3|1301.3|61
1634730300000|2021-10-20 11:45:00|1302.5|1301.5|1302.3|1301.3|1302.7|1301.7|1302.1|1301.1|139
1634730600000|2021-10-20 11:50:00|1302.2|1301.2|1302.4|1301.4|1302.5|1301.5|1302.1|1301.1|86
1634730900000|2021-10-20 11:55:00|1302.3|1301.3|1302.1|1301.1|1303.2|1302.2|1302.1|1301.1|239
1634731200000|2021-10-20 12:00:00|1302.2|1301.2|1302.7|1301.7|1303.4|1302.4|1302.2|1301.2|149
1634731500000|2021-10-20 12:05:00|1302.8|1301.8|1303.4|1302.4|1303.5|1302.5|1302.7|1301.7|104
1634731800000|2021-10-20 12:10:00|1303.6|1302.6|1305|1304|1305.1|1304.1|1303.6|1302.6|443
1634732100000|2021-10-20 12:15:00|1304.8|1303.8|1304.5|1303.5|1305|1304|1304.3|1303.3|317
1634732400000|2021-10-20 12:20:00|1304.4|1303.4|1305|1304|1305.1|1304.1|1304.4|1303.4|164
1634732700000|2021-10-20 12:25:00|1305.1|1304.1|1305.3|1304.3|1305.4|1304.4|1305|1304|236
1634733000000|2021-10-20 12:30:00|1305.2|1304.2|1305.7|1304.7|1305.8|1304.8|1305.2|1304.2|159
1634733300000|2021-10-20 12:35:00|1305.8|1304.8|1305.5|1304.5|1305.8|1304.8|1305.4|1304.4|125
1634733600000|2021-10-20 12:40:00|1305.6|1304.6|1305.2|1304.2|1305.8|1304.8|1305.2|1304.2|146
1634733900000|2021-10-20 12:45:00|1305.1|1304.1|1305.5|1304.5|1305.6|1304.6|1305.1|1304.1|230
1634734200000|2021-10-20 12:50:00|1305.6|1304.6|1305.3|1304.3|1306|1305|1305.3|1304.3|268
1634734500000|2021-10-20 12:55:00|1305.4|1304.4|1305.3|1304.3|1306|1305|1305.3|1304.3|258
1634734800000|2021-10-20 13:00:00|1305.4|1304.4|1305.1|1304.1|1305.5|1304.5|1304.8|1303.8|273
1634735100000|2021-10-20 13:05:00|1305.2|1304.2|1305.4|1304.4|1305.7|1304.7|1305.1|1304.1|253
1634735400000|2021-10-20 13:10:00|1305.5|1304.5|1306|1305|1306.4|1305.4|1305.4|1304.4|373
1634735700000|2021-10-20 13:15:00|1306.1|1305.1|1305.5|1304.5|1306.1|1305.1|1305.5|1304.5|254
1634736000000|2021-10-20 13:20:00|1305.6|1304.6|1306.7|1305.7|1306.7|1305.7|1305.6|1304.6|788
1634736300000|2021-10-20 13:25:00|1306.6|1305.6|1305.2|1304.2|1306.6|1305.6|1305.2|1304.2|731
1634736600000|2021-10-20 13:30:00|1304.9|1304.4|1303.4|1302.9|1305|1304.5|1302.6|1302.1|5181
1634736900000|2021-10-20 13:35:00|1303.5|1303|1303|1302.5|1304.1|1303.6|1302.9|1302.4|1827
1634737200000|2021-10-20 13:40:00|1302.9|1302.4|1302.3|1301.8|1304.1|1303.6|1302.3|1301.8|1591
1634737500000|2021-10-20 13:45:00|1302.4|1301.9|1301.1|1300.6|1302.9|1302.4|1300.9|1300.4|2494
1634737800000|2021-10-20 13:50:00|1301|1300.5|1300|1299.5|1301.3|1300.8|1300|1299.5|1823
1634738100000|2021-10-20 13:55:00|1300.1|1299.6|1300.6|1300.1|1300.9|1300.4|1300.1|1299.6|989
1634738400000|2021-10-20 14:00:00|1300.7|1300.2|1300.3|1299.8|1300.8|1300.3|1299.7|1299.2|912
1634738700000|2021-10-20 14:05:00|1300.2|1299.7|1300.2|1299.7|1300.2|1299.7|1299.2|1298.7|1519
1634739000000|2021-10-20 14:10:00|1300.3|1299.8|1301.8|1301.3|1302|1301.5|1300|1299.5|1278
1634739300000|2021-10-20 14:15:00|1301.9|1301.4|1302.9|1302.4|1302.9|1302.4|1301.8|1301.3|702
1634739600000|2021-10-20 14:20:00|1303|1302.5|1303.6|1303.1|1303.7|1303.2|1303|1302.5|1259
1634739900000|2021-10-20 14:25:00|1303.7|1303.2|1304.3|1303.8|1304.3|1303.8|1302.8|1302.3|1515
1634740200000|2021-10-20 14:30:00|1304.6|1304.1|1304.8|1304.3|1305.1|1304.6|1304.3|1303.8|971
1634740500000|2021-10-20 14:35:00|1304.9|1304.4|1303.3|1302.8|1305|1304.5|1303.2|1302.7|710
1634740800000|2021-10-20 14:40:00|1303.4|1302.9|1303.8|1303.3|1303.8|1303.3|1303.1|1302.6|635
1634741100000|2021-10-20 14:45:00|1303.9|1303.4|1304.3|1303.8|1304.3|1303.8|1303.8|1303.3|725
1634741400000|2021-10-20 14:50:00|1304.2|1303.7|1304.1|1303.6|1304.8|1304.3|1303.7|1303.2|768
1634741700000|2021-10-20 14:55:00|1304.2|1303.7|1303.1|1302.6|1304.7|1304.2|1303|1302.5|1088
1634742000000|2021-10-20 15:00:00|1303.2|1302.7|1303.1|1302.6|1304|1303.5|1302.7|1302.2|580
1634742300000|2021-10-20 15:05:00|1303.2|1302.7|1303.8|1303.3|1304|1303.5|1303.2|1302.7|603
1634742600000|2021-10-20 15:10:00|1303.7|1303.2|1303.2|1302.7|1303.9|1303.4|1303|1302.5|510
1634742900000|2021-10-20 15:15:00|1303.1|1302.6|1302.7|1302.2|1303.1|1302.6|1302.5|1302|375
1634743200000|2021-10-20 15:20:00|1302.8|1302.3|1303|1302.5|1303.1|1302.6|1302.6|1302.1|293
1634743500000|2021-10-20 15:25:00|1302.9|1302.4|1302.9|1302.4|1303.5|1303|1302.7|1302.2|452
1634743800000|2021-10-20 15:30:00|1302.8|1302.3|1303.3|1302.8|1303.5|1303|1302.5|1302|1021
1634744100000|2021-10-20 15:35:00|1303.2|1302.7|1303.4|1302.9|1303.7|1303.2|1303.1|1302.6|877
1634744400000|2021-10-20 15:40:00|1303.3|1302.8|1303|1302.5|1303.5|1303|1302.9|1302.4|594
1634744700000|2021-10-20 15:45:00|1302.9|1302.4|1303.7|1303.2|1303.9|1303.4|1302.9|1302.4|819
1634745000000|2021-10-20 15:50:00|1303.8|1303.3|1303.5|1303|1304.2|1303.7|1303.5|1303|609
1634745300000|2021-10-20 15:55:00|1303.6|1303.1|1303.8|1303.3|1303.9|1303.4|1303.6|1303.1|306
1634745600000|2021-10-20 16:00:00|1303.7|1303.2|1303.5|1303|1303.9|1303.4|1303.2|1302.7|501
1634745900000|2021-10-20 16:05:00|1303.6|1303.1|1302.8|1302.3|1303.7|1303.2|1302.7|1302.2|471
1634746200000|2021-10-20 16:10:00|1302.7|1302.2|1303.1|1302.6|1303.1|1302.6|1302.7|1302.2|278
1634746500000|2021-10-20 16:15:00|1303|1302.5|1303.1|1302.6|1303.4|1302.9|1302.7|1302.2|514
1634746800000|2021-10-20 16:20:00|1303.2|1302.7|1303.6|1303.1|1303.9|1303.4|1303.1|1302.6|409
1634747100000|2021-10-20 16:25:00|1303.5|1303|1303.2|1302.7|1303.8|1303.3|1303.2|1302.7|241
1634747400000|2021-10-20 16:30:00|1303.3|1302.8|1304.3|1303.8|1304.4|1303.9|1303.1|1302.6|517
1634747700000|2021-10-20 16:35:00|1304.2|1303.7|1304.3|1303.8|1304.3|1303.8|1304.1|1303.6|192
1634748000000|2021-10-20 16:40:00|1304.2|1303.7|1304|1303.5|1304.2|1303.7|1303.8|1303.3|379
1634748300000|2021-10-20 16:45:00|1304.1|1303.6|1304.4|1303.9|1304.5|1304|1304|1303.5|342
1634748600000|2021-10-20 16:50:00|1304.5|1304|1304.3|1303.8|1304.5|1304|1304.1|1303.6|179
1634748900000|2021-10-20 16:55:00|1304.4|1303.9|1304|1303.5|1304.5|1304|1303.9|1303.4|260
1634749200000|2021-10-20 17:00:00|1304.1|1303.6|1302.9|1302.4|1304.2|1303.7|1302.8|1302.3|381
1634749500000|2021-10-20 17:05:00|1303|1302.5|1301.7|1301.2|1303.3|1302.8|1301.7|1301.2|409
1634749800000|2021-10-20 17:10:00|1301.8|1301.3|1301.7|1301.2|1302.4|1301.9|1301.6|1301.1|250
1634750100000|2021-10-20 17:15:00|1301.5|1301|1300.5|1300|1301.7|1301.2|1300.5|1300|401
1634750400000|2021-10-20 17:20:00|1300.4|1299.9|1301.1|1300.6|1301.1|1300.6|1299.7|1299.2|423
1634750700000|2021-10-20 17:25:00|1301|1300.5|1301.3|1300.8|1301.4|1300.9|1300.8|1300.3|356
1634751000000|2021-10-20 17:30:00|1301.2|1300.7|1301.1|1300.6|1301.7|1301.2|1300.6|1300.1|523
1634751300000|2021-10-20 17:35:00|1301.2|1300.7|1301.6|1301.1|1302|1301.5|1301.2|1300.7|223
1634751600000|2021-10-20 17:40:00|1301.7|1301.2|1302.1|1301.6|1302.2|1301.7|1301.6|1301.1|260
1634751900000|2021-10-20 17:45:00|1302|1301.5|1301.9|1301.4|1302.4|1301.9|1301.8|1301.3|221
1634752200000|2021-10-20 17:50:00|1302|1301.5|1302.3|1301.8|1302.4|1301.9|1301.6|1301.1|295
1634752500000|2021-10-20 17:55:00|1302.4|1301.9|1302.6|1302.1|1302.6|1302.1|1302.3|1301.8|286
1634752800000|2021-10-20 18:00:00|1302.5|1302|1302.7|1302.2|1302.8|1302.3|1302.4|1301.9|328
1634753100000|2021-10-20 18:05:00|1302.8|1302.3|1303.1|1302.6|1303.1|1302.6|1302.5|1302|173
1634753400000|2021-10-20 18:10:00|1303|1302.5|1303.2|1302.7|1303.2|1302.7|1302.8|1302.3|159
1634753700000|2021-10-20 18:15:00|1303.3|1302.8|1302.7|1302.2|1303.5|1303|1302.6|1302.1|219
1634754000000|2021-10-20 18:20:00|1302.6|1302.1|1302.5|1302|1302.9|1302.4|1302.4|1301.9|419
1634754300000|2021-10-20 18:25:00|1302.6|1302.1|1303|1302.5|1303.1|1302.6|1302.6|1302.1|224
1634754600000|2021-10-20 18:30:00|1303.1|1302.6|1303.8|1303.3|1304|1303.5|1303.1|1302.6|258
1634754900000|2021-10-20 18:35:00|1303.9|1303.4|1304.1|1303.6|1304.3|1303.8|1303.8|1303.3|547
1634755200000|2021-10-20 18:40:00|1304.2|1303.7|1303.5|1303|1304.2|1303.7|1303.2|1302.7|274
1634755500000|2021-10-20 18:45:00|1303.6|1303.1|1303.8|1303.3|1303.8|1303.3|1303.4|1302.9|105
1634755800000|2021-10-20 18:50:00|1303.7|1303.2|1303.9|1303.4|1303.9|1303.4|1303.5|1303|214
1634756100000|2021-10-20 18:55:00|1303.8|1303.3|1304|1303.5|1304.2|1303.7|1303.8|1303.3|257
1634756400000|2021-10-20 19:00:00|1304.1|1303.6|1303.5|1303|1304.2|1303.7|1303.3|1302.8|448
1634756700000|2021-10-20 19:05:00|1303.4|1302.9|1303.6|1303.1|1303.9|1303.4|1303.3|1302.8|437
1634757000000|2021-10-20 19:10:00|1303.4|1302.9|1303.7|1303.2|1303.7|1303.2|1303.3|1302.8|303
1634757300000|2021-10-20 19:15:00|1303.6|1303.1|1303.1|1302.6|1303.6|1303.1|1302.9|1302.4|367
1634757600000|2021-10-20 19:20:00|1303.2|1302.7|1303.2|1302.7|1303.2|1302.7|1302.8|1302.3|234
1634757900000|2021-10-20 19:25:00|1303.3|1302.8|1302.7|1302.2|1303.4|1302.9|1302.7|1302.2|178
1634758200000|2021-10-20 19:30:00|1302.8|1302.3|1303.3|1302.8|1303.3|1302.8|1302.6|1302.1|301
1634758500000|2021-10-20 19:35:00|1303.2|1302.7|1302.7|1302.2|1303.3|1302.8|1302.7|1302.2|306
1634758800000|2021-10-20 19:40:00|1302.6|1302.1|1303|1302.5|1303.1|1302.6|1302.6|1302.1|213
1634759100000|2021-10-20 19:45:00|1303.1|1302.6|1302.6|1302.1|1303.2|1302.7|1302.5|1302|245
1634759400000|2021-10-20 19:50:00|1302.5|1302|1302|1301.5|1302.7|1302.2|1302|1301.5|762
1634759700000|2021-10-20 19:55:00|1301.9|1301.4|1302.7|1302.2|1302.8|1302.3|1301.4|1300.9|3415
1634760000000|2021-10-20 20:00:00|1302.8|1301.8|1302.7|1301.7|1303.4|1302.4|1302.3|1301.3|1141
1634760300000|2021-10-20 20:05:00|1302.8|1301.8|1302.4|1301.4|1302.9|1301.9|1302.4|1301.4|41
1634760600000|2021-10-20 20:10:00|1302.2|1301.2|1302.2|1301.2|1302.3|1301.3|1302|1301|71
1634760900000|2021-10-20 20:15:00|1302.1|1301.1|1301.8|1300.8|1302.2|1301.2|1301.8|1300.8|87
1634761200000|2021-10-20 20:20:00|1302.3|1301.3|1301.7|1300.7|1302.3|1301.3|1301.7|1300.7|15
1634761500000|2021-10-20 20:25:00|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|1301.6|1300.6|3
1634761800000|2021-10-20 20:30:00|1301.5|1300.5|1301.8|1300.8|1301.8|1300.8|1301.4|1300.4|5
1634762100000|2021-10-20 20:35:00|1301.3|1300.3|1301.8|1300.8|1301.8|1300.8|1301.3|1300.3|24
1634762400000|2021-10-20 20:40:00|1301.7|1300.7|1301.6|1300.6|1301.7|1300.7|1301.3|1300.3|45
1634762700000|2021-10-20 20:45:00|1301.2|1300.2|1301.4|1300.4|1301.5|1300.5|1301.2|1300.2|8
1634763000000|2021-10-20 20:50:00|1301.3|1300.3|1302.3|1301.3|1302.3|1301.3|1301.3|1300.3|16
1634763300000|2021-10-20 20:55:00|1302.6|1301.6|1302.9|1301.9|1302.9|1301.9|1302.3|1301.3|27
1634767200000|2021-10-20 22:00:00|1303.4|1301.4|1303.7|1301.7|1304|1302|1303.4|1301.4|0
1634767500000|2021-10-20 22:05:00|1303.6|1301.6|1303.5|1301.5|1303.7|1301.7|1303.5|1301.5|0
1634767800000|2021-10-20 22:10:00|1303.6|1301.6|1303|1301|1303.6|1301.6|1303|1301|0
1634768100000|2021-10-20 22:15:00|1302.9|1300.9|1303.4|1301.4|1303.4|1301.4|1302.9|1300.9|0
1634768400000|2021-10-20 22:20:00|1303.3|1301.3|1303.4|1301.4|1303.4|1301.4|1303.2|1301.2|0
1634768700000|2021-10-20 22:25:00|1303.3|1301.3|1303.2|1301.2|1303.4|1301.4|1303.1|1301.1|0
1634769000000|2021-10-20 22:30:00|1303.4|1301.4|1303.6|1301.6|1303.6|1301.6|1303.3|1301.3|0
1634769300000|2021-10-20 22:35:00|1303.7|1301.7|1303.6|1301.6|1303.8|1301.8|1303.4|1301.4|0
1634769600000|2021-10-20 22:40:00|1303.5|1301.5|1303.5|1301.5|1303.6|1301.6|1303.4|1301.4|0
1634769900000|2021-10-20 22:45:00|1303.6|1301.6|1303.5|1301.5|1303.6|1301.6|1303.5|1301.5|0
1634770200000|2021-10-20 22:50:00|1303.6|1301.6|1303.2|1301.2|1303.6|1301.6|1303.1|1301.1|0
1634770500000|2021-10-20 22:55:00|1303.3|1301.3|1303.3|1301.3|1303.4|1301.4|1303.1|1301.1|0
1634770800000|2021-10-20 23:00:00|1303.4|1301.4|1303.6|1301.6|1303.7|1301.7|1303.4|1301.4|0
1634771100000|2021-10-20 23:05:00|1303.7|1301.7|1303.5|1301.5|1303.7|1301.7|1303.4|1301.4|0
1634771400000|2021-10-20 23:10:00|1303.6|1301.6|1303.5|1301.5|1303.6|1301.6|1303.5|1301.5|0
1634771700000|2021-10-20 23:15:00|1303.6|1301.6|1303|1301|1303.7|1301.7|1302.9|1300.9|0
1634772000000|2021-10-20 23:20:00|1303.1|1301.1|1303.1|1301.1|1303.1|1301.1|1302.8|1300.8|0
1634772300000|2021-10-20 23:25:00|1303|1301|1303.1|1301.1|1303.2|1301.2|1302.9|1300.9|0
1634772600000|2021-10-20 23:30:00|1302.9|1300.9|1302.8|1300.8|1303|1301|1302.8|1300.8|0
1634772900000|2021-10-20 23:35:00|1302.9|1300.9|1302.9|1300.9|1303|1301|1302.7|1300.7|0
1634773200000|2021-10-20 23:40:00|1302.8|1300.8|1303|1301|1303|1301|1302.8|1300.8|0
1634773500000|2021-10-20 23:45:00|1302.9|1300.9|1302.6|1300.6|1303|1301|1302.5|1300.5|0
1634773800000|2021-10-20 23:50:00|1302.5|1300.5|1302.1|1300.1|1302.6|1300.6|1302.1|1300.1|0
1634774100000|2021-10-20 23:55:00|1302.2|1300.2|1302.1|1300.1|1302.4|1300.4|1302.1|1300.1|0
1634774400000|2021-10-21 00:00:00|1302.2|1300.2|1301.8|1300.8|1302.7|1301.7|1298.7|1297.7|2
1634774700000|2021-10-21 00:05:00|1302.2|1301.2|1302.9|1301.9|1302.9|1301.9|1301.8|1300.8|6
1634775000000|2021-10-21 00:10:00|||||||||3
1634775300000|2021-10-21 00:15:00|1302.6|1301.6|1301.2|1300.2|1302.6|1301.6|1301.2|1300.2|6
1634775600000|2021-10-21 00:20:00|1300.9|1299.9|1301.2|1300.2|1301.2|1300.2|1300.9|1299.9|32
1634775900000|2021-10-21 00:25:00|1301.4|1300.4|1301.3|1300.3|1301.4|1300.4|1301.1|1300.1|18
1634776200000|2021-10-21 00:30:00|1301.2|1300.2|1301|1300|1301.3|1300.3|1300.6|1299.6|41
1634776500000|2021-10-21 00:35:00|1301.1|1300.1|1301.7|1300.7|1301.7|1300.7|1301.1|1300.1|23
1634776800000|2021-10-21 00:40:00|1301.5|1300.5|1301.1|1300.1|1301.5|1300.5|1301|1300|55
1634777100000|2021-10-21 00:45:00|1301|1300|1301.1|1300.1|1301.1|1300.1|1300.8|1299.8|55
1634777400000|2021-10-21 00:50:00|1301|1300|1300.8|1299.8|1301|1300|1300.7|1299.7|13
1634777700000|2021-10-21 00:55:00|1300.6|1299.6|1301.1|1300.1|1301.2|1300.2|1300.4|1299.4|7
1634778000000|2021-10-21 01:00:00|1301.2|1300.2|1300.9|1299.9|1301.4|1300.4|1300.6|1299.6|67
1634778300000|2021-10-21 01:05:00|1301|1300|1300.7|1299.7|1301.2|1300.2|1300.6|1299.6|85
1634778600000|2021-10-21 01:10:00|1300.9|1299.9|1301.7|1300.7|1301.7|1300.7|1300.8|1299.8|11
1634778900000|2021-10-21 01:15:00|1301.6|1300.6|1302.2|1301.2|1303.3|1302.3|1300.8|1299.8|66
1634779200000|2021-10-21 01:20:00|1301.9|1300.9|1301.9|1300.9|1302.3|1301.3|1301.4|1300.4|18
1634779500000|2021-10-21 01:25:00|1301.8|1300.8|1300.1|1299.1|1301.8|1300.8|1300.1|1299.1|28
1634779800000|2021-10-21 01:30:00|1300.3|1299.3|1301.6|1300.6|1301.6|1300.6|1299.2|1298.2|70
1634780100000|2021-10-21 01:35:00|1302.1|1301.1|1303.8|1302.8|1304.9|1303.9|1302.1|1301.1|66
1634780400000|2021-10-21 01:40:00|1304.3|1303.3|1302.6|1301.6|1305.2|1304.2|1302.6|1301.6|106
1634780700000|2021-10-21 01:45:00|1302.9|1301.9|1304.3|1303.3|1304.4|1303.4|1302.5|1301.5|72
1634781000000|2021-10-21 01:50:00|1304.5|1303.5|1305.1|1304.1|1306.5|1305.5|1304.4|1303.4|81
1634781300000|2021-10-21 01:55:00|1304.9|1303.9|1303.7|1302.7|1305.1|1304.1|1303.3|1302.3|28
1634781600000|2021-10-21 02:00:00|1304.2|1303.2|1304|1303|1304.9|1303.9|1303.9|1302.9|14
1634781900000|2021-10-21 02:05:00|1304.2|1303.2|1305|1304|1305|1304|1304.1|1303.1|19
1634782200000|2021-10-21 02:10:00|1304.9|1303.9|1305.5|1304.5|1305.5|1304.5|1304.9|1303.9|7
1634782500000|2021-10-21 02:15:00|1305.3|1304.3|1304|1303|1305.4|1304.4|1304|1303|21
1634782800000|2021-10-21 02:20:00|1304.2|1303.2|1303.9|1302.9|1304.4|1303.4|1303.4|1302.4|13
1634783100000|2021-10-21 02:25:00|1304.7|1303.7|1305.9|1304.9|1306.2|1305.2|1304.6|1303.6|15
1634783400000|2021-10-21 02:30:00|1306.6|1305.6|1305.4|1304.4|1306.8|1305.8|1305.1|1304.1|51
1634783700000|2021-10-21 02:35:00|1305|1304|1305.9|1304.9|1305.9|1304.9|1304.9|1303.9|55
1634784000000|2021-10-21 02:40:00|1306|1305|1306|1305|1306|1305|1306|1305|1
1634784300000|2021-10-21 02:45:00|1305.3|1304.3|1304.5|1303.5|1305.5|1304.5|1304.3|1303.3|7
1634784600000|2021-10-21 02:50:00|1304.6|1303.6|1304.1|1303.1|1304.6|1303.6|1303.9|1302.9|17
1634784900000|2021-10-21 02:55:00|1303.9|1302.9|1303.9|1302.9|1303.9|1302.9|1303.9|1302.9|1
1634785200000|2021-10-21 03:00:00|1305.6|1304.6|1305.7|1304.7|1306|1305|1305.6|1304.6|10
1634785800000|2021-10-21 03:10:00|1304.7|1303.7|1304.4|1303.4|1304.7|1303.7|1304.3|1303.3|3
1634786100000|2021-10-21 03:15:00|1304.9|1303.9|1302.8|1301.8|1304.9|1303.9|1302.8|1301.8|23
1634786400000|2021-10-21 03:20:00|1302.3|1301.3|1302.3|1301.3|1302.5|1301.5|1301.9|1300.9|27
1634786700000|2021-10-21 03:25:00|1302.5|1301.5|1301.8|1300.8|1302.6|1301.6|1301.6|1300.6|16
1634787000000|2021-10-21 03:30:00|1301.7|1300.7|1302.1|1301.1|1302.3|1301.3|1301.4|1300.4|29
1634787300000|2021-10-21 03:35:00|1302.2|1301.2|1302.6|1301.6|1302.6|1301.6|1301.9|1300.9|31
1634787600000|2021-10-21 03:40:00|1302.5|1301.5|1302|1301|1302.5|1301.5|1302|1301|19
1634787900000|2021-10-21 03:45:00|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|1302.1|1301.1|6
1634788200000|2021-10-21 03:50:00|1302|1301|1301.4|1300.4|1302|1301|1301.4|1300.4|8
1634788500000|2021-10-21 03:55:00|1301.5|1300.5|1300|1299|1301.5|1300.5|1299.9|1298.9|21
1634788800000|2021-10-21 04:00:00|1299.8|1298.8|1299.4|1298.4|1300.3|1299.3|1299.2|1298.2|10
1634789100000|2021-10-21 04:05:00|1299|1298|1299.4|1298.4|1299.4|1298.4|1298.3|1297.3|27
1634789400000|2021-10-21 04:10:00|1299.1|1298.1|1298.5|1297.5|1299.2|1298.2|1298.4|1297.4|24
1634789700000|2021-10-21 04:15:00|1298.2|1297.2|1298.2|1297.2|1298.2|1297.2|1297.8|1296.8|49
1634790000000|2021-10-21 04:20:00|1298.6|1297.6|1297.7|1296.7|1298.6|1297.6|1297.7|1296.7|10
1634790300000|2021-10-21 04:25:00|1297.9|1296.9|1297.1|1296.1|1297.9|1296.9|1297.1|1296.1|10
1634790600000|2021-10-21 04:30:00|||||||||2
1634790900000|2021-10-21 04:35:00|1297.8|1296.8|1297.4|1296.4|1298.1|1297.1|1297.3|1296.3|68
1634791500000|2021-10-21 04:45:00|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1
1634791800000|2021-10-21 04:50:00|1297.6|1296.6|1297.9|1296.9|1297.9|1296.9|1297.2|1296.2|16
1634792100000|2021-10-21 04:55:00|1297.5|1296.5|1297.2|1296.2|1297.5|1296.5|1297.2|1296.2|8
1634792400000|2021-10-21 05:00:00|1297.3|1296.3|1295.8|1294.8|1297.3|1296.3|1295.5|1294.5|53
1634792700000|2021-10-21 05:05:00|1296.2|1295.2|1295.6|1294.6|1296.4|1295.4|1295.3|1294.3|20
1634793000000|2021-10-21 05:10:00|1295.8|1294.8|1294.4|1293.4|1296|1295|1294.4|1293.4|108
1634793300000|2021-10-21 05:15:00|1293.9|1292.9|1293.8|1292.8|1294.1|1293.1|1293.2|1292.2|82
1634793600000|2021-10-21 05:20:00|1293.9|1292.9|1293.5|1292.5|1293.9|1292.9|1293.1|1292.1|9
1634793900000|2021-10-21 05:25:00|1292.9|1291.9|1292.2|1291.2|1292.9|1291.9|1292.2|1291.2|61
1634794200000|2021-10-21 05:30:00|1292.4|1291.4|1292.3|1291.3|1293|1292|1291.9|1290.9|20
1634794500000|2021-10-21 05:35:00|1291.6|1290.6|1291.5|1290.5|1291.9|1290.9|1291.1|1290.1|34
1634794800000|2021-10-21 05:40:00|1292|1291|1290.8|1289.8|1292|1291|1290.5|1289.5|21
1634795100000|2021-10-21 05:45:00|1290.7|1289.7|1290.2|1289.2|1291.1|1290.1|1289.9|1288.9|42
1634795400000|2021-10-21 05:50:00|1290|1289|1290.6|1289.6|1290.8|1289.8|1289.5|1288.5|26
1634795700000|2021-10-21 05:55:00|1290.8|1289.8|1291.4|1290.4|1291.4|1290.4|1290.7|1289.7|20
1634796000000|2021-10-21 06:00:00|1291.3|1290.3|1292.3|1291.3|1293.2|1292.2|1291.1|1290.1|47
1634796300000|2021-10-21 06:05:00|1293|1292|1293.2|1292.2|1293.6|1292.6|1292.7|1291.7|15
1634796600000|2021-10-21 06:10:00|1293.5|1292.5|1293.3|1292.3|1293.5|1292.5|1292.7|1291.7|28
1634796900000|2021-10-21 06:15:00|1293.5|1292.5|1293.5|1292.5|1293.7|1292.7|1293.3|1292.3|58
1634797200000|2021-10-21 06:20:00|1294|1293|1293.7|1292.7|1294|1293|1293.3|1292.3|28
1634797500000|2021-10-21 06:25:00|1293.6|1292.6|1293.4|1292.4|1293.6|1292.6|1293.3|1292.3|38
1634797800000|2021-10-21 06:30:00|1293.3|1292.3|1292.6|1291.6|1293.3|1292.3|1292.2|1291.2|65
1634798100000|2021-10-21 06:35:00|1292.7|1291.7|1293.5|1292.5|1293.5|1292.5|1292.6|1291.6|61
1634798400000|2021-10-21 06:40:00|1293.3|1292.3|1292.8|1291.8|1293.6|1292.6|1292.7|1291.7|63
1634798700000|2021-10-21 06:45:00|1293|1292|1293.3|1292.3|1293.4|1292.4|1292.9|1291.9|58
1634799000000|2021-10-21 06:50:00|1293.6|1292.6|1292|1291|1293.6|1292.6|1292|1291|59
1634799300000|2021-10-21 06:55:00|1292.1|1291.1|1292.9|1291.9|1292.9|1291.9|1292|1291|36
1634799600000|2021-10-21 07:00:00|1292.8|1291.8|1292.4|1291.4|1292.8|1291.8|1291.2|1290.2|325
1634799900000|2021-10-21 07:05:00|1292.2|1291.2|1291.9|1290.9|1292.3|1291.3|1291.2|1290.2|280
1634800200000|2021-10-21 07:10:00|1292|1291|1291.5|1290.5|1292.6|1291.6|1291.3|1290.3|430
1634800500000|2021-10-21 07:15:00|1291.6|1290.6|1291.9|1290.9|1292.1|1291.1|1291.3|1290.3|212
1634800800000|2021-10-21 07:20:00|1292|1291|1292.9|1291.9|1293.4|1292.4|1292|1291|170
1634801100000|2021-10-21 07:25:00|1293.1|1292.1|1294.2|1293.2|1294.8|1293.8|1292.7|1291.7|189
1634801400000|2021-10-21 07:30:00|1294.3|1293.3|1294.3|1293.3|1294.3|1293.3|1293.4|1292.4|139
1634801700000|2021-10-21 07:35:00|1294.2|1293.2|1293.7|1292.7|1294.2|1293.2|1293.6|1292.6|170
1634802000000|2021-10-21 07:40:00|1293.6|1292.6|1294.2|1293.2|1294.3|1293.3|1293.4|1292.4|74
1634802300000|2021-10-21 07:45:00|1294.3|1293.3|1294.2|1293.2|1294.4|1293.4|1293.9|1292.9|78
1634802600000|2021-10-21 07:50:00|1294.3|1293.3|1294.1|1293.1|1294.3|1293.3|1294|1293|52
1634802900000|2021-10-21 07:55:00|1294|1293|1294.4|1293.4|1295|1294|1294|1293|138
1634803200000|2021-10-21 08:00:00|1294.3|1293.3|1293.5|1292.5|1294.7|1293.7|1293.4|1292.4|236
1634803500000|2021-10-21 08:05:00|1293.6|1292.6|1292.4|1291.4|1293.6|1292.6|1292.2|1291.2|334
1634803800000|2021-10-21 08:10:00|1292.2|1291.2|1293|1292|1293|1292|1292.2|1291.2|40
1634804100000|2021-10-21 08:15:00|1293.2|1292.2|1293.4|1292.4|1293.6|1292.6|1293.1|1292.1|34
1634804400000|2021-10-21 08:20:00|1293.3|1292.3|1292.8|1291.8|1293.3|1292.3|1292.6|1291.6|73
1634804700000|2021-10-21 08:25:00|1292.6|1291.6|1293.2|1292.2|1293.2|1292.2|1292.6|1291.6|63
1634805000000|2021-10-21 08:30:00|1292.9|1291.9|1292.9|1291.9|1293.2|1292.2|1292.9|1291.9|56
1634805300000|2021-10-21 08:35:00|1293.1|1292.1|1293.4|1292.4|1293.4|1292.4|1292.8|1291.8|57
1634805600000|2021-10-21 08:40:00|1293.5|1292.5|1293|1292|1293.6|1292.6|1293|1292|105
1634805900000|2021-10-21 08:45:00|1293.1|1292.1|1292.5|1291.5|1293.1|1292.1|1292.5|1291.5|146
1634806200000|2021-10-21 08:50:00|1292.6|1291.6|1292.9|1291.9|1293.2|1292.2|1292.5|1291.5|125
1634806500000|2021-10-21 08:55:00|1293|1292|1293.4|1292.4|1293.4|1292.4|1292.9|1291.9|63
1634806800000|2021-10-21 09:00:00|1293.7|1292.7|1293.9|1292.9|1294.1|1293.1|1293.5|1292.5|86
1634807100000|2021-10-21 09:05:00|1294|1293|1293.6|1292.6|1294|1293|1293.6|1292.6|53
1634807400000|2021-10-21 09:10:00|1293.5|1292.5|1293.2|1292.2|1293.7|1292.7|1293.1|1292.1|73
1634807700000|2021-10-21 09:15:00|1293.1|1292.1|1292.9|1291.9|1293.4|1292.4|1292.9|1291.9|110
1634808000000|2021-10-21 09:20:00|1292.8|1291.8|1293|1292|1293.4|1292.4|1292.8|1291.8|83
1634808300000|2021-10-21 09:25:00|1292.9|1291.9|1293.5|1292.5|1293.5|1292.5|1292.8|1291.8|96
1634808600000|2021-10-21 09:30:00|1293.6|1292.6|1293.8|1292.8|1293.9|1292.9|1293.5|1292.5|60
1634808900000|2021-10-21 09:35:00|1293.6|1292.6|1293.1|1292.1|1293.6|1292.6|1293|1292|150
1634809200000|2021-10-21 09:40:00|1293.2|1292.2|1293.1|1292.1|1293.2|1292.2|1293|1292|95
1634809500000|2021-10-21 09:45:00|1293.2|1292.2|1292.9|1291.9|1293.2|1292.2|1292.7|1291.7|339
1634809800000|2021-10-21 09:50:00|1293|1292|1293|1292|1293.2|1292.2|1293|1292|123
1634810100000|2021-10-21 09:55:00|1292.9|1291.9|1293.7|1292.7|1293.8|1292.8|1292.9|1291.9|104
1634810400000|2021-10-21 10:00:00|1293.8|1292.8|1293.5|1292.5|1293.9|1292.9|1293.5|1292.5|57
1634810700000|2021-10-21 10:05:00|1293.4|1292.4|1293.1|1292.1|1293.4|1292.4|1293|1292|86
1634811000000|2021-10-21 10:10:00|1293|1292|1293|1292|1293.1|1292.1|1292.7|1291.7|74
1634811300000|2021-10-21 10:15:00|1292.9|1291.9|1292.9|1291.9|1293|1292|1292.8|1291.8|44
1634811600000|2021-10-21 10:20:00|1293|1292|1293.2|1292.2|1293.3|1292.3|1292.6|1291.6|441
1634811900000|2021-10-21 10:25:00|1293.1|1292.1|1293.3|1292.3|1293.4|1292.4|1293.1|1292.1|128
1634812200000|2021-10-21 10:30:00|1293.4|1292.4|1293.6|1292.6|1293.8|1292.8|1293.4|1292.4|26
1634812500000|2021-10-21 10:35:00|1293.8|1292.8|1294.4|1293.4|1294.4|1293.4|1293.8|1292.8|27
1634812800000|2021-10-21 10:40:00|1294.3|1293.3|1293.9|1292.9|1294.4|1293.4|1293.8|1292.8|45
1634813100000|2021-10-21 10:45:00|1293.8|1292.8|1293.7|1292.7|1294|1293|1293.7|1292.7|101
1634813400000|2021-10-21 10:50:00|1293.5|1292.5|1293.1|1292.1|1293.6|1292.6|1293|1292|318
1634813700000|2021-10-21 10:55:00|1293|1292|1292.7|1291.7|1293.1|1292.1|1292.5|1291.5|193
1634814000000|2021-10-21 11:00:00|1292.6|1291.6|1292.5|1291.5|1292.8|1291.8|1292.5|1291.5|102
1634814300000|2021-10-21 11:05:00|1292.4|1291.4|1292.5|1291.5|1292.7|1291.7|1292.3|1291.3|145
1634814600000|2021-10-21 11:10:00|1292.4|1291.4|1292.7|1291.7|1292.7|1291.7|1292.4|1291.4|45
1634814900000|2021-10-21 11:15:00|1292.6|1291.6|1293|1292|1293.1|1292.1|1292.6|1291.6|73
1634815200000|2021-10-21 11:20:00|1293.2|1292.2|1293.2|1292.2|1293.6|1292.6|1293.2|1292.2|320
1634815500000|2021-10-21 11:25:00|1293.3|1292.3|1293.2|1292.2|1293.3|1292.3|1292.9|1291.9|127
1634815800000|2021-10-21 11:30:00|1293.1|1292.1|1292.9|1291.9|1293.3|1292.3|1292.9|1291.9|41
1634816100000|2021-10-21 11:35:00|1293|1292|1292.9|1291.9|1293.1|1292.1|1292.9|1291.9|48
1634816400000|2021-10-21 11:40:00|1293.1|1292.1|1293.2|1292.2|1293.4|1292.4|1293.1|1292.1|98
1634816700000|2021-10-21 11:45:00|1293|1292|1293.2|1292.2|1293.2|1292.2|1292.9|1291.9|138
1634817000000|2021-10-21 11:50:00|1293.1|1292.1|1293.2|1292.2|1293.5|1292.5|1293|1292|79
1634817300000|2021-10-21 11:55:00|1293|1292|1292.3|1291.3|1293.1|1292.1|1292.1|1291.1|49
1634817600000|2021-10-21 12:00:00|1292.2|1291.2|1291|1290|1292.3|1291.3|1289.6|1288.6|441
1634817900000|2021-10-21 12:05:00|1291.1|1290.1|1291|1290|1291.6|1290.6|1290.8|1289.8|336
1634818200000|2021-10-21 12:10:00|1290.9|1289.9|1290.8|1289.8|1291|1290|1290.5|1289.5|224
1634818500000|2021-10-21 12:15:00|1290.7|1289.7|1290.4|1289.4|1290.8|1289.8|1290.3|1289.3|256
1634818800000|2021-10-21 12:20:00|1290.5|1289.5|1290.4|1289.4|1291.3|1290.3|1290.4|1289.4|126
1634819100000|2021-10-21 12:25:00|1290.5|1289.5|1290.5|1289.5|1290.7|1289.7|1290.3|1289.3|190
1634819400000|2021-10-21 12:30:00|1290.6|1289.6|1291.8|1290.8|1291.9|1290.9|1290.6|1289.6|225
1634819700000|2021-10-21 12:35:00|1291.9|1290.9|1292.4|1291.4|1292.8|1291.8|1291.6|1290.6|146
1634820000000|2021-10-21 12:40:00|1292.3|1291.3|1292.3|1291.3|1292.7|1291.7|1291.8|1290.8|440
1634820300000|2021-10-21 12:45:00|1292.4|1291.4|1292|1291|1292.4|1291.4|1291.9|1290.9|212
1634820600000|2021-10-21 12:50:00|1291.9|1290.9|1291.3|1290.3|1292.3|1291.3|1291.3|1290.3|59
1634820900000|2021-10-21 12:55:00|1291.1|1290.1|1291.1|1290.1|1291.5|1290.5|1291|1290|169
1634821200000|2021-10-21 13:00:00|1291.3|1290.3|1291.7|1290.7|1291.7|1290.7|1290.7|1289.7|92
1634821500000|2021-10-21 13:05:00|1291.6|1290.6|1291.7|1290.7|1291.9|1290.9|1291.5|1290.5|58
1634821800000|2021-10-21 13:10:00|1291.8|1290.8|1292|1291|1292.2|1291.2|1291.7|1290.7|101
1634822100000|2021-10-21 13:15:00|1292.1|1291.1|1292|1291|1292.7|1291.7|1292|1291|218
1634822400000|2021-10-21 13:20:00|1291.9|1290.9|1292.7|1291.7|1292.9|1291.9|1291.8|1290.8|165
1634822700000|2021-10-21 13:25:00|1292.9|1291.9|1292.7|1291.7|1293.2|1292.2|1292.6|1291.6|129
1634823000000|2021-10-21 13:30:00|1292.5|1292|1291.1|1290.6|1292.6|1292.1|1290.6|1290.1|5461
1634823300000|2021-10-21 13:35:00|1291.2|1290.7|1291.5|1291|1291.6|1291.1|1289.8|1289.3|2170
1634823600000|2021-10-21 13:40:00|1291.4|1290.9|1291.7|1291.2|1292.3|1291.8|1290.7|1290.2|1521
1634823900000|2021-10-21 13:45:00|1291.8|1291.3|1291.2|1290.7|1292.5|1292|1290.9|1290.4|1151
1634824200000|2021-10-21 13:50:00|1291.4|1290.9|1292.1|1291.6|1292.2|1291.7|1291.2|1290.7|911
1634824500000|2021-10-21 13:55:00|1292|1291.5|1291.5|1291|1292.6|1292.1|1291.3|1290.8|984
1634824800000|2021-10-21 14:00:00|1291.4|1290.9|1292.5|1292|1292.5|1292|1291|1290.5|1094
1634825100000|2021-10-21 14:05:00|1292.6|1292.1|1292.9|1292.4|1293.2|1292.7|1292.2|1291.7|939
1634825400000|2021-10-21 14:10:00|1292.8|1292.3|1292.8|1292.3|1292.8|1292.3|1291.9|1291.4|478
1634825700000|2021-10-21 14:15:00|1292.9|1292.4|1293.3|1292.8|1293.4|1292.9|1292.4|1291.9|858
1634826000000|2021-10-21 14:20:00|1293.2|1292.7|1293.9|1293.4|1294.1|1293.6|1292.7|1292.2|1308
1634826300000|2021-10-21 14:25:00|1294|1293.5|1294.3|1293.8|1294.6|1294.1|1293.5|1293|775
1634826600000|2021-10-21 14:30:00|1294.4|1293.9|1294.7|1294.2|1294.9|1294.4|1293.9|1293.4|627
1634826900000|2021-10-21 14:35:00|1294.6|1294.1|1294.5|1294|1295|1294.5|1294.3|1293.8|578
1634827200000|2021-10-21 14:40:00|1294.4|1293.9|1294.9|1294.4|1295.3|1294.8|1294.2|1293.7|1161
1634827500000|2021-10-21 14:45:00|1295|1294.5|1295.1|1294.6|1295.4|1294.9|1294.8|1294.3|648
1634827800000|2021-10-21 14:50:00|1295|1294.5|1294.2|1293.7|1295.2|1294.7|1294.2|1293.7|718
1634828100000|2021-10-21 14:55:00|1294.3|1293.8|1294.3|1293.8|1294.7|1294.2|1294|1293.5|698
1634828400000|2021-10-21 15:00:00|1294.4|1293.9|1293.3|1292.8|1294.4|1293.9|1293.3|1292.8|833
1634828700000|2021-10-21 15:05:00|1293.4|1292.9|1293|1292.5|1293.6|1293.1|1292.9|1292.4|379
1634829000000|2021-10-21 15:10:00|1293.1|1292.6|1293.3|1292.8|1293.4|1292.9|1292.9|1292.4|543
1634829300000|2021-10-21 15:15:00|1293.2|1292.7|1292.7|1292.2|1293.3|1292.8|1292.7|1292.2|547
1634829600000|2021-10-21 15:20:00|1292.6|1292.1|1292.8|1292.3|1293.1|1292.6|1292.3|1291.8|972
1634829900000|2021-10-21 15:25:00|1292.9|1292.4|1290.7|1290.2|1292.9|1292.4|1290.6|1290.1|881
1634830200000|2021-10-21 15:30:00|1290.6|1290.1|1290|1289.5|1291.1|1290.6|1290|1289.5|1282
1634830500000|2021-10-21 15:35:00|1289.9|1289.4|1291|1290.5|1291.1|1290.6|1289.6|1289.1|1136
1634830800000|2021-10-21 15:40:00|1290.9|1290.4|1291.5|1291|1291.5|1291|1290.8|1290.3|498
1634831100000|2021-10-21 15:45:00|1291.6|1291.1|1292.1|1291.6|1292.4|1291.9|1291.2|1290.7|384
1634831400000|2021-10-21 15:50:00|1292.2|1291.7|1292.4|1291.9|1292.4|1291.9|1292|1291.5|419
1634831700000|2021-10-21 15:55:00|1292.3|1291.8|1292.2|1291.7|1292.3|1291.8|1291.9|1291.4|366
1634832000000|2021-10-21 16:00:00|1292.1|1291.6|1292.9|1292.4|1293.1|1292.6|1292.1|1291.6|405
1634832300000|2021-10-21 16:05:00|1293|1292.5|1292.6|1292.1|1293.1|1292.6|1292.4|1291.9|774
1634832600000|2021-10-21 16:10:00|1292.7|1292.2|1293.7|1293.2|1293.7|1293.2|1292.7|1292.2|781
1634832900000|2021-10-21 16:15:00|1293.6|1293.1|1292.9|1292.4|1293.6|1293.1|1292.9|1292.4|499
1634833200000|2021-10-21 16:20:00|1293|1292.5|1293.7|1293.2|1293.9|1293.4|1292.9|1292.4|458
1634833500000|2021-10-21 16:25:00|1293.8|1293.3|1293.9|1293.4|1294|1293.5|1293.6|1293.1|315
1634833800000|2021-10-21 16:30:00|1293.8|1293.3|1293.5|1293|1293.9|1293.4|1293.4|1292.9|219
1634834100000|2021-10-21 16:35:00|1293.4|1292.9|1293.5|1293|1293.8|1293.3|1293.3|1292.8|360
1634834400000|2021-10-21 16:40:00|1293.6|1293.1|1293.8|1293.3|1293.9|1293.4|1293.2|1292.7|410
1634834700000|2021-10-21 16:45:00|1293.9|1293.4|1293.4|1292.9|1294|1293.5|1293.3|1292.8|343
1634835000000|2021-10-21 16:50:00|1293.5|1293|1294.2|1293.7|1294.2|1293.7|1293.4|1292.9|484
1634835300000|2021-10-21 16:55:00|1294.1|1293.6|1294|1293.5|1294.4|1293.9|1293.9|1293.4|273
1634835600000|2021-10-21 17:00:00|1294.1|1293.6|1293.7|1293.2|1294.2|1293.7|1293.7|1293.2|338
1634835900000|2021-10-21 17:05:00|1293.5|1293|1293.8|1293.3|1293.9|1293.4|1293.2|1292.7|403
1634836200000|2021-10-21 17:10:00|1293.7|1293.2|1293.4|1292.9|1293.7|1293.2|1293.3|1292.8|461
1634836500000|2021-10-21 17:15:00|1293.3|1292.8|1293|1292.5|1293.5|1293|1292.8|1292.3|282
1634836800000|2021-10-21 17:20:00|1293.1|1292.6|1293.8|1293.3|1293.8|1293.3|1293.1|1292.6|328
1634837100000|2021-10-21 17:25:00|1293.7|1293.2|1293.4|1292.9|1293.7|1293.2|1293.3|1292.8|316
1634837400000|2021-10-21 17:30:00|1293.3|1292.8|1293.1|1292.6|1293.5|1293|1293|1292.5|411
1634837700000|2021-10-21 17:35:00|1293|1292.5|1292.9|1292.4|1293.2|1292.7|1292.8|1292.3|300
1634838000000|2021-10-21 17:40:00|1292.8|1292.3|1292.2|1291.7|1292.8|1292.3|1292.2|1291.7|420
1634838300000|2021-10-21 17:45:00|1292.3|1291.8|1291.3|1290.8|1292.3|1291.8|1291.1|1290.6|642
1634838600000|2021-10-21 17:50:00|1291.2|1290.7|1290.7|1290.2|1291.2|1290.7|1290.3|1289.8|770
1634838900000|2021-10-21 17:55:00|1290.8|1290.3|1290.4|1289.9|1291|1290.5|1290.4|1289.9|421
1634839200000|2021-10-21 18:00:00|1290.5|1290|1290.9|1290.4|1290.9|1290.4|1290.2|1289.7|467
1634839500000|2021-10-21 18:05:00|1291|1290.5|1291.6|1291.1|1291.9|1291.4|1291|1290.5|718
1634839800000|2021-10-21 18:10:00|1291.5|1291|1291.3|1290.8|1291.5|1291|1291.1|1290.6|369
1634840100000|2021-10-21 18:15:00|1291.4|1290.9|1291.4|1290.9|1292|1291.5|1291.4|1290.9|239
1634840400000|2021-10-21 18:20:00|1291.3|1290.8|1291.5|1291|1291.6|1291.1|1291.3|1290.8|364
1634840700000|2021-10-21 18:25:00|1291.6|1291.1|1292.1|1291.6|1292.3|1291.8|1291.6|1291.1|371
1634841000000|2021-10-21 18:30:00|1292.2|1291.7|1292.7|1292.2|1292.8|1292.3|1292.2|1291.7|642
1634841300000|2021-10-21 18:35:00|1292.6|1292.1|1293|1292.5|1293|1292.5|1292.6|1292.1|580
1634841600000|2021-10-21 18:40:00|1293.1|1292.6|1293.2|1292.7|1293.4|1292.9|1292.9|1292.4|293
1634841900000|2021-10-21 18:45:00|1293.1|1292.6|1293.7|1293.2|1293.9|1293.4|1293.1|1292.6|441
1634842200000|2021-10-21 18:50:00|1293.8|1293.3|1294.1|1293.6|1294.2|1293.7|1293.7|1293.2|347
1634842500000|2021-10-21 18:55:00|1294.2|1293.7|1294|1293.5|1294.3|1293.8|1293.6|1293.1|489
1634842800000|2021-10-21 19:00:00|1294.1|1293.6|1294.4|1293.9|1294.4|1293.9|1294|1293.5|443
1634843100000|2021-10-21 19:05:00|1294.3|1293.8|1294.2|1293.7|1294.6|1294.1|1294.2|1293.7|486
1634843400000|2021-10-21 19:10:00|1294.3|1293.8|1293.9|1293.4|1294.4|1293.9|1293.8|1293.3|211
1634843700000|2021-10-21 19:15:00|1294|1293.5|1294.7|1294.2|1294.8|1294.3|1293.9|1293.4|365
1634844000000|2021-10-21 19:20:00|1294.8|1294.3|1295.4|1294.9|1295.4|1294.9|1294.8|1294.3|477
1634844300000|2021-10-21 19:25:00|1295.3|1294.8|1293.8|1293.3|1295.5|1295|1293.8|1293.3|1098
1634844600000|2021-10-21 19:30:00|1294|1293.5|1294.1|1293.6|1294.4|1293.9|1293.9|1293.4|870
1634844900000|2021-10-21 19:35:00|1294|1293.5|1293.9|1293.4|1294.3|1293.8|1293.9|1293.4|524
1634845200000|2021-10-21 19:40:00|1294|1293.5|1293.8|1293.3|1294|1293.5|1293.3|1292.8|478
1634845500000|2021-10-21 19:45:00|1293.9|1293.4|1293.6|1293.1|1293.9|1293.4|1293.5|1293|650
1634845800000|2021-10-21 19:50:00|1293.7|1293.2|1293.9|1293.4|1294|1293.5|1293.5|1293|720
1634846100000|2021-10-21 19:55:00|1293.8|1293.3|1293.4|1292.9|1294.5|1294|1293.2|1292.7|4430
1634846400000|2021-10-21 20:00:00|1293.6|1292.6|1293.1|1292.1|1294.1|1293.1|1293.1|1292.1|884
1634846700000|2021-10-21 20:05:00|1293.3|1292.3|1294.3|1293.3|1294.4|1293.4|1293.3|1292.3|167
1634847000000|2021-10-21 20:10:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.2|1293.2|178
1634847300000|2021-10-21 20:15:00|1294.2|1293.2|1293.4|1292.4|1294.2|1293.2|1293.1|1292.1|15
1634847600000|2021-10-21 20:20:00|1293.7|1292.7|1293.5|1292.5|1293.7|1292.7|1293.1|1292.1|5
1634847900000|2021-10-21 20:25:00|1293.1|1292.1|1293.1|1292.1|1293.1|1292.1|1293.1|1292.1|2
1634848200000|2021-10-21 20:30:00|1293.3|1292.3|1292.2|1291.2|1293.3|1292.3|1292.2|1291.2|37
1634848500000|2021-10-21 20:35:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|37
1634848800000|2021-10-21 20:40:00|1292|1291|1291.7|1290.7|1292|1291|1291.7|1290.7|2
1634849100000|2021-10-21 20:45:00|1292.8|1291.8|1291.3|1290.3|1292.8|1291.8|1291.3|1290.3|103
1634849400000|2021-10-21 20:50:00|1291.4|1290.4|1291.3|1290.3|1292.3|1291.3|1291|1290|34
1634849700000|2021-10-21 20:55:00|1291.2|1290.2|1291.1|1290.1|1291.2|1290.2|1291.1|1290.1|51
1634850000000|2021-10-21 21:00:00|||||||||4
1634850600000|2021-10-21 21:10:00|1290.9|1289.9|1290.9|1289.9|1290.9|1289.9|1290.9|1289.9|1
1634851200000|2021-10-21 21:20:00|||||||||4
1634853300000|2021-10-21 21:55:00|1290|1289|1290|1289|1290|1289|1290|1289|1
1634853600000|2021-10-21 22:00:00|1291.4|1289.4|1290.9|1288.9|1291.6|1289.6|1290.8|1288.8|0
1634853900000|2021-10-21 22:05:00|1290.8|1288.8|1290.5|1288.5|1290.8|1288.8|1290.3|1288.3|0
1634854200000|2021-10-21 22:10:00|1290.6|1288.6|1290.8|1288.8|1290.8|1288.8|1290.6|1288.6|0
1634854500000|2021-10-21 22:15:00|1291|1289|1291.3|1289.3|1291.4|1289.4|1291|1289|0
1634854800000|2021-10-21 22:20:00|1291.2|1289.2|1291.3|1289.3|1291.5|1289.5|1291.2|1289.2|0
1634855100000|2021-10-21 22:25:00|1291.2|1289.2|1291|1289|1291.3|1289.3|1290.8|1288.8|0
1634855400000|2021-10-21 22:30:00|1291.1|1289.1|1291.3|1289.3|1291.3|1289.3|1291|1289|0
1634855700000|2021-10-21 22:35:00|1291.4|1289.4|1291.3|1289.3|1291.5|1289.5|1291.2|1289.2|0
1634856000000|2021-10-21 22:40:00|1291.4|1289.4|1291.2|1289.2|1291.5|1289.5|1291.2|1289.2|0
1634856300000|2021-10-21 22:45:00|1291.3|1289.3|1291.3|1289.3|1291.5|1289.5|1291.2|1289.2|0
1634856600000|2021-10-21 22:50:00|1291.2|1289.2|1291.5|1289.5|1291.5|1289.5|1291.2|1289.2|0
1634856900000|2021-10-21 22:55:00|1291.4|1289.4|1291.1|1289.1|1291.5|1289.5|1291|1289|0
1634857200000|2021-10-21 23:00:00|1291|1289|1290.9|1288.9|1291.2|1289.2|1290.9|1288.9|0
1634857500000|2021-10-21 23:05:00|1290.8|1288.8|1291.3|1289.3|1291.6|1289.6|1290.6|1288.6|0
1634857800000|2021-10-21 23:10:00|1291.2|1289.2|1291.5|1289.5|1291.7|1289.7|1291.2|1289.2|0
1634858100000|2021-10-21 23:15:00|1291.4|1289.4|1291.4|1289.4|1291.5|1289.5|1291.3|1289.3|0
1634858400000|2021-10-21 23:20:00|1291.5|1289.5|1291|1289|1291.5|1289.5|1290.9|1288.9|0
1634858700000|2021-10-21 23:25:00|1290.9|1288.9|1291|1289|1291.1|1289.1|1290.9|1288.9|0
1634859000000|2021-10-21 23:30:00|1291.1|1289.1|1291|1289|1291.1|1289.1|1290.9|1288.9|0
1634859300000|2021-10-21 23:35:00|1290.9|1288.9|1291.2|1289.2|1291.2|1289.2|1290.9|1288.9|0
1634859600000|2021-10-21 23:40:00|1291.3|1289.3|1290.8|1288.8|1291.3|1289.3|1290.8|1288.8|0
1634859900000|2021-10-21 23:45:00|1290.9|1288.9|1291|1289|1291.1|1289.1|1290.8|1288.8|0
1634860200000|2021-10-21 23:50:00|1290.9|1288.9|1291|1289|1291.1|1289.1|1290.5|1288.5|0
1634860500000|2021-10-21 23:55:00|1290.9|1288.9|1291|1289|1291.3|1289.3|1290.9|1288.9|0
1634860800000|2021-10-22 00:00:00|1293.5|1292.5|1291.8|1290.8|1293.5|1292.5|1291.3|1290.3|14
1634861100000|2021-10-22 00:05:00|1291|1290|1291|1290|1291|1290|1291|1290|4
1634861400000|2021-10-22 00:10:00|1291.5|1290.5|1290.6|1289.6|1291.5|1290.5|1290.6|1289.6|5
1634861700000|2021-10-22 00:15:00|1291.6|1290.6|1292.3|1291.3|1292.3|1291.3|1291.6|1290.6|7
1634862000000|2021-10-22 00:20:00|1292.8|1291.8|1292.7|1291.7|1292.9|1291.9|1292.7|1291.7|17
1634862300000|2021-10-22 00:25:00|1292.5|1291.5|1293|1292|1293|1292|1292.3|1291.3|7
1634862600000|2021-10-22 00:30:00|1293.5|1292.5|1294|1293|1294.4|1293.4|1293.4|1292.4|28
1634862900000|2021-10-22 00:35:00|1293.8|1292.8|1293.8|1292.8|1293.8|1292.8|1293.7|1292.7|6
1634863200000|2021-10-22 00:40:00|1293.6|1292.6|1293.6|1292.6|1293.7|1292.7|1293.6|1292.6|6
1634863500000|2021-10-22 00:45:00|1292.8|1291.8|1291.9|1290.9|1292.8|1291.8|1291.9|1290.9|2
1634863800000|2021-10-22 00:50:00|1291.4|1290.4|1291.7|1290.7|1291.7|1290.7|1291.3|1290.3|7
1634864100000|2021-10-22 00:55:00|1291.9|1290.9|1293.2|1292.2|1293.2|1292.2|1291.9|1290.9|10
1634864400000|2021-10-22 01:00:00|1293.1|1292.1|1292.9|1291.9|1293.4|1292.4|1292.8|1291.8|42
1634864700000|2021-10-22 01:05:00|1293.1|1292.1|1296.6|1295.6|1296.6|1295.6|1292.9|1291.9|189
1634865000000|2021-10-22 01:10:00|1296.8|1295.8|1298.6|1297.6|1299|1298|1296.8|1295.8|97
1634865300000|2021-10-22 01:15:00|1298.5|1297.5|1298.6|1297.6|1299.3|1298.3|1297.6|1296.6|304
1634865600000|2021-10-22 01:20:00|1298.2|1297.2|1299.3|1298.3|1299.6|1298.6|1297.7|1296.7|85
1634865900000|2021-10-22 01:25:00|1299.4|1298.4|1298.8|1297.8|1299.4|1298.4|1298.3|1297.3|67
1634866200000|2021-10-22 01:30:00|1298.9|1297.9|1296.8|1295.8|1299.1|1298.1|1296.2|1295.2|186
1634866500000|2021-10-22 01:35:00|1296.7|1295.7|1296.8|1295.8|1297.8|1296.8|1295.8|1294.8|47
1634866800000|2021-10-22 01:40:00|1295.7|1294.7|1295.2|1294.2|1296|1295|1293.8|1292.8|26
1634867100000|2021-10-22 01:45:00|1294.9|1293.9|1293.3|1292.3|1295|1294|1292.7|1291.7|38
1634867400000|2021-10-22 01:50:00|1293.5|1292.5|1295.1|1294.1|1295.9|1294.9|1293.5|1292.5|25
1634867700000|2021-10-22 01:55:00|1295|1294|1295|1294|1296.2|1295.2|1294.3|1293.3|66
1634868000000|2021-10-22 02:00:00|1294.7|1293.7|1294.5|1293.5|1294.7|1293.7|1294.3|1293.3|8
1634868300000|2021-10-22 02:05:00|1292.5|1291.5|1293.6|1292.6|1293.7|1292.7|1292.2|1291.2|19
1634868600000|2021-10-22 02:10:00|1293.7|1292.7|1293.4|1292.4|1294.3|1293.3|1293|1292|34
1634868900000|2021-10-22 02:15:00|1293.1|1292.1|1293.3|1292.3|1293.6|1292.6|1291.3|1290.3|31
1634869200000|2021-10-22 02:20:00|1294.1|1293.1|1294|1293|1294.1|1293.1|1293.6|1292.6|9
1634869500000|2021-10-22 02:25:00|1293.1|1292.1|1293.6|1292.6|1293.6|1292.6|1293.1|1292.1|6
1634869800000|2021-10-22 02:30:00|1293.9|1292.9|1293.3|1292.3|1293.9|1292.9|1293.1|1292.1|9
1634870100000|2021-10-22 02:35:00|1293.9|1292.9|1295.1|1294.1|1295.4|1294.4|1293.9|1292.9|30
1634870400000|2021-10-22 02:40:00|1295.2|1294.2|1295.1|1294.1|1295.2|1294.2|1294.9|1293.9|5
1634870700000|2021-10-22 02:45:00|1294.8|1293.8|1293.9|1292.9|1294.8|1293.8|1293.9|1292.9|3
1634871000000|2021-10-22 02:50:00|1294.4|1293.4|1294.2|1293.2|1294.9|1293.9|1294.2|1293.2|12
1634871300000|2021-10-22 02:55:00|1294.9|1293.9|1295.4|1294.4|1295.4|1294.4|1294.7|1293.7|55
1634871600000|2021-10-22 03:00:00|1295.5|1294.5|1295.2|1294.2|1296.5|1295.5|1295.2|1294.2|71
1634871900000|2021-10-22 03:05:00|1295.3|1294.3|1297|1296|1297|1296|1295.3|1294.3|14
1634872200000|2021-10-22 03:10:00|1297.1|1296.1|1296.8|1295.8|1297.1|1296.1|1296.8|1295.8|8
1634872500000|2021-10-22 03:15:00|1296.1|1295.1|1296.1|1295.1|1296.1|1295.1|1296.1|1295.1|1
1634872800000|2021-10-22 03:20:00|1297|1296|1298.4|1297.4|1298.7|1297.7|1297|1296|20
1634873100000|2021-10-22 03:25:00|1298.3|1297.3|1299|1298|1299|1298|1298.1|1297.1|31
1634873400000|2021-10-22 03:30:00|1299.1|1298.1|1297.9|1296.9|1299.3|1298.3|1297.9|1296.9|22
1634873700000|2021-10-22 03:35:00|1298|1297|1297.8|1296.8|1298|1297|1297.6|1296.6|6
1634874000000|2021-10-22 03:40:00|1297.5|1296.5|1297.1|1296.1|1297.6|1296.6|1297.1|1296.1|10
1634874300000|2021-10-22 03:45:00|1296.8|1295.8|1297.1|1296.1|1297.1|1296.1|1296.8|1295.8|6
1634874600000|2021-10-22 03:50:00|1297.6|1296.6|1296.7|1295.7|1297.6|1296.6|1296.5|1295.5|11
1634874900000|2021-10-22 03:55:00|1297.3|1296.3|1297.4|1296.4|1297.5|1296.5|1297|1296|8
1634875200000|2021-10-22 04:00:00|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1
1634875500000|2021-10-22 04:05:00|1297.3|1296.3|1297.8|1296.8|1297.8|1296.8|1297.1|1296.1|9
1634875800000|2021-10-22 04:10:00|1297.7|1296.7|1297.8|1296.8|1297.8|1296.8|1297.5|1296.5|4
1634876100000|2021-10-22 04:15:00|1297.4|1296.4|1297.1|1296.1|1297.4|1296.4|1297|1296|4
1634876400000|2021-10-22 04:20:00|1296.9|1295.9|1296.8|1295.8|1296.9|1295.9|1296.8|1295.8|8
1634876700000|2021-10-22 04:25:00|1296.4|1295.4|1296.8|1295.8|1297.1|1296.1|1296.4|1295.4|6
1634877000000|2021-10-22 04:30:00|1296.9|1295.9|1297.2|1296.2|1297.2|1296.2|1296.8|1295.8|4
1634877300000|2021-10-22 04:35:00|1296.6|1295.6|1296.7|1295.7|1296.7|1295.7|1296.4|1295.4|5
1634877600000|2021-10-22 04:40:00|1296.3|1295.3|1297.5|1296.5|1297.5|1296.5|1296.3|1295.3|9
1634877900000|2021-10-22 04:45:00|1297.4|1296.4|1296.7|1295.7|1297.5|1296.5|1296.7|1295.7|65
1634878200000|2021-10-22 04:50:00|1296.6|1295.6|1296.9|1295.9|1296.9|1295.9|1296.6|1295.6|2
1634878500000|2021-10-22 04:55:00|1297|1296|1297.3|1296.3|1297.3|1296.3|1297|1296|5
1634878800000|2021-10-22 05:00:00|1297.5|1296.5|1298|1297|1298|1297|1297.4|1296.4|7
1634879100000|2021-10-22 05:05:00|1298.2|1297.2|1298.6|1297.6|1298.9|1297.9|1298.2|1297.2|6
1634879400000|2021-10-22 05:10:00|1297.8|1296.8|1296.8|1295.8|1298.4|1297.4|1296.8|1295.8|12
1634879700000|2021-10-22 05:15:00|1296.2|1295.2|1296.5|1295.5|1296.5|1295.5|1295.8|1294.8|32
1634880000000|2021-10-22 05:20:00|1295.7|1294.7|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|8
1634880300000|2021-10-22 05:25:00|1294.9|1293.9|1295|1294|1295.4|1294.4|1294.9|1293.9|13
1634880600000|2021-10-22 05:30:00|1294.8|1293.8|1295.1|1294.1|1295.1|1294.1|1294.5|1293.5|5
1634880900000|2021-10-22 05:35:00|1294.9|1293.9|1294.8|1293.8|1294.9|1293.9|1294.8|1293.8|6
1634881200000|2021-10-22 05:40:00|1294.2|1293.2|1293.9|1292.9|1294.2|1293.2|1293.9|1292.9|3
1634881500000|2021-10-22 05:45:00|1293.8|1292.8|1294.1|1293.1|1295|1294|1293.8|1292.8|8
1634881800000|2021-10-22 05:50:00|1293.8|1292.8|1293.9|1292.9|1294.1|1293.1|1293.4|1292.4|10
1634882100000|2021-10-22 05:55:00|1293.5|1292.5|1294|1293|1294.1|1293.1|1293.5|1292.5|6
1634882400000|2021-10-22 06:00:00|1294.1|1293.1|1294.8|1293.8|1294.8|1293.8|1294.1|1293.1|8
1634882700000|2021-10-22 06:05:00|1295|1294|1294|1293|1295.1|1294.1|1294|1293|16
1634883000000|2021-10-22 06:10:00|1293.7|1292.7|1294|1293|1294|1293|1293.6|1292.6|3
1634883300000|2021-10-22 06:15:00|1293.9|1292.9|1294.2|1293.2|1294.4|1293.4|1293.9|1292.9|6
1634883600000|2021-10-22 06:20:00|1294.1|1293.1|1295|1294|1295|1294|1293.9|1292.9|11
1634883900000|2021-10-22 06:25:00|1294.8|1293.8|1295.2|1294.2|1295.7|1294.7|1294.8|1293.8|27
1634884200000|2021-10-22 06:30:00|1295|1294|1295.1|1294.1|1295.8|1294.8|1294.8|1293.8|56
1634884500000|2021-10-22 06:35:00|1294.9|1293.9|1294.7|1293.7|1295|1294|1294.5|1293.5|28
1634884800000|2021-10-22 06:40:00|1294.4|1293.4|1294.9|1293.9|1295|1294|1294.2|1293.2|35
1634885100000|2021-10-22 06:45:00|1294.8|1293.8|1295.2|1294.2|1295.4|1294.4|1294.8|1293.8|12
1634885400000|2021-10-22 06:50:00|1295.1|1294.1|1295.1|1294.1|1295.1|1294.1|1294.8|1293.8|12
1634885700000|2021-10-22 06:55:00|1294.9|1293.9|1295.2|1294.2|1295.3|1294.3|1294.9|1293.9|12
1634886000000|2021-10-22 07:00:00|1294.9|1293.9|1295.7|1294.7|1295.9|1294.9|1294.6|1293.6|232
1634886300000|2021-10-22 07:05:00|1295.8|1294.8|1295.7|1294.7|1296.3|1295.3|1295.6|1294.6|174
1634886600000|2021-10-22 07:10:00|1295.6|1294.6|1295.3|1294.3|1295.8|1294.8|1294.5|1293.5|218
1634886900000|2021-10-22 07:15:00|1295.4|1294.4|1296.6|1295.6|1297.1|1296.1|1295.4|1294.4|380
1634887200000|2021-10-22 07:20:00|1296.4|1295.4|1297.6|1296.6|1297.7|1296.7|1296|1295|141
1634887500000|2021-10-22 07:25:00|1297.7|1296.7|1296.6|1295.6|1297.8|1296.8|1296.6|1295.6|87
1634887800000|2021-10-22 07:30:00|1296.7|1295.7|1296.1|1295.1|1297.4|1296.4|1295.9|1294.9|191
1634888100000|2021-10-22 07:35:00|1296.3|1295.3|1296.7|1295.7|1296.8|1295.8|1295.9|1294.9|59
1634888400000|2021-10-22 07:40:00|1296.8|1295.8|1296|1295|1297|1296|1295.9|1294.9|149
1634888700000|2021-10-22 07:45:00|1296.1|1295.1|1295.1|1294.1|1296.1|1295.1|1294.9|1293.9|98
1634889000000|2021-10-22 07:50:00|1295|1294|1295.5|1294.5|1295.6|1294.6|1295|1294|57
1634889300000|2021-10-22 07:55:00|1295.4|1294.4|1296|1295|1296|1295|1295.3|1294.3|61
1634889600000|2021-10-22 08:00:00|1295.9|1294.9|1295.1|1294.1|1296.1|1295.1|1295|1294|100
1634889900000|2021-10-22 08:05:00|1295.2|1294.2|1296|1295|1296.2|1295.2|1295.2|1294.2|70
1634890200000|2021-10-22 08:10:00|1295.8|1294.8|1296.5|1295.5|1296.6|1295.6|1295.4|1294.4|117
1634890500000|2021-10-22 08:15:00|1296.6|1295.6|1296|1295|1296.7|1295.7|1295.8|1294.8|74
1634890800000|2021-10-22 08:20:00|1295.9|1294.9|1296|1295|1296|1295|1295.6|1294.6|96
1634891100000|2021-10-22 08:25:00|1295.9|1294.9|1296.2|1295.2|1296.4|1295.4|1295.6|1294.6|206
1634891400000|2021-10-22 08:30:00|1296.3|1295.3|1296.5|1295.5|1296.6|1295.6|1296.1|1295.1|91
1634891700000|2021-10-22 08:35:00|1296.4|1295.4|1296.8|1295.8|1297.2|1296.2|1296.3|1295.3|94
1634892000000|2021-10-22 08:40:00|1296.9|1295.9|1296.9|1295.9|1297.2|1296.2|1296.7|1295.7|96
1634892300000|2021-10-22 08:45:00|1297|1296|1296.9|1295.9|1297.1|1296.1|1296.8|1295.8|53
1634892600000|2021-10-22 08:50:00|1296.8|1295.8|1297|1296|1297|1296|1296.8|1295.8|73
1634892900000|2021-10-22 08:55:00|1296.9|1295.9|1297|1296|1297|1296|1296.5|1295.5|94
1634893200000|2021-10-22 09:00:00|1297.1|1296.1|1296.5|1295.5|1297.1|1296.1|1296.5|1295.5|74
1634893500000|2021-10-22 09:05:00|1296.7|1295.7|1296.5|1295.5|1296.7|1295.7|1296.4|1295.4|35
1634893800000|2021-10-22 09:10:00|1296.6|1295.6|1296.8|1295.8|1296.8|1295.8|1296.6|1295.6|74
1634894100000|2021-10-22 09:15:00|1296.7|1295.7|1296.6|1295.6|1297|1296|1296.5|1295.5|94
1634894400000|2021-10-22 09:20:00|1296.5|1295.5|1296.6|1295.6|1296.9|1295.9|1296.3|1295.3|135
1634894700000|2021-10-22 09:25:00|1296.7|1295.7|1296.4|1295.4|1297|1296|1296.2|1295.2|79
1634895000000|2021-10-22 09:30:00|1296.3|1295.3|1296.3|1295.3|1296.8|1295.8|1296|1295|140
1634895300000|2021-10-22 09:35:00|1296.2|1295.2|1296.4|1295.4|1296.6|1295.6|1296.2|1295.2|63
1634895600000|2021-10-22 09:40:00|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.2|1295.2|110
1634895900000|2021-10-22 09:45:00|1296.6|1295.6|1296.2|1295.2|1296.8|1295.8|1296.2|1295.2|123
1634896200000|2021-10-22 09:50:00|1296.1|1295.1|1296.1|1295.1|1296.2|1295.2|1296|1295|88
1634896500000|2021-10-22 09:55:00|1296.2|1295.2|1296.2|1295.2|1296.2|1295.2|1295.9|1294.9|140
1634896800000|2021-10-22 10:00:00|1296.3|1295.3|1295.6|1294.6|1296.3|1295.3|1295.6|1294.6|351
1634897100000|2021-10-22 10:05:00|1295.7|1294.7|1295.9|1294.9|1296|1295|1295.6|1294.6|313
1634897400000|2021-10-22 10:10:00|1296|1295|1296.7|1295.7|1296.8|1295.8|1296|1295|144
1634897700000|2021-10-22 10:15:00|1296.6|1295.6|1296.9|1295.9|1297.1|1296.1|1296.5|1295.5|110
1634898000000|2021-10-22 10:20:00|1296.8|1295.8|1297.1|1296.1|1297.2|1296.2|1296.7|1295.7|102
1634898300000|2021-10-22 10:25:00|1297.3|1296.3|1297.1|1296.1|1297.3|1296.3|1296.9|1295.9|57
1634898600000|2021-10-22 10:30:00|1297.2|1296.2|1297.6|1296.6|1297.8|1296.8|1297.2|1296.2|144
1634898900000|2021-10-22 10:35:00|1297.8|1296.8|1297.5|1296.5|1297.9|1296.9|1297.5|1296.5|14
1634899200000|2021-10-22 10:40:00|1297.4|1296.4|1297.8|1296.8|1297.8|1296.8|1297.3|1296.3|89
1634899500000|2021-10-22 10:45:00|1297.7|1296.7|1297.8|1296.8|1297.9|1296.9|1297.5|1296.5|43
1634899800000|2021-10-22 10:50:00|1298|1297|1297.4|1296.4|1298.2|1297.2|1297.4|1296.4|27
1634900100000|2021-10-22 10:55:00|1297.3|1296.3|1297.2|1296.2|1297.5|1296.5|1297.2|1296.2|128
1634900400000|2021-10-22 11:00:00|1297.3|1296.3|1297.7|1296.7|1297.8|1296.8|1297.3|1296.3|135
1634900700000|2021-10-22 11:05:00|1297.6|1296.6|1297.9|1296.9|1298.2|1297.2|1297.6|1296.6|91
1634901000000|2021-10-22 11:10:00|1298|1297|1298.3|1297.3|1298.4|1297.4|1298|1297|71
1634901300000|2021-10-22 11:15:00|1298.4|1297.4|1298.7|1297.7|1298.8|1297.8|1298.4|1297.4|123
1634901600000|2021-10-22 11:20:00|1298.8|1297.8|1297.9|1296.9|1299|1298|1297.9|1296.9|285
1634901900000|2021-10-22 11:25:00|1298|1297|1297.8|1296.8|1298.1|1297.1|1297.8|1296.8|284
1634902200000|2021-10-22 11:30:00|1297.9|1296.9|1297.2|1296.2|1297.9|1296.9|1296.8|1295.8|573
1634902500000|2021-10-22 11:35:00|1297.1|1296.1|1296.8|1295.8|1297.2|1296.2|1296.6|1295.6|211
1634902800000|2021-10-22 11:40:00|1296.7|1295.7|1297.1|1296.1|1297.3|1296.3|1296.7|1295.7|71
1634903100000|2021-10-22 11:45:00|1297|1296|1297.1|1296.1|1297.1|1296.1|1296.8|1295.8|16
1634903400000|2021-10-22 11:50:00|1297|1296|1296.7|1295.7|1297|1296|1296.5|1295.5|115
1634903700000|2021-10-22 11:55:00|1296.8|1295.8|1296.9|1295.9|1296.9|1295.9|1296.7|1295.7|80
1634904000000|2021-10-22 12:00:00|1296.8|1295.8|1295.8|1294.8|1296.9|1295.9|1295.8|1294.8|239
1634904300000|2021-10-22 12:05:00|1295.6|1294.6|1295.9|1294.9|1296.2|1295.2|1295.6|1294.6|116
1634904600000|2021-10-22 12:10:00|1295.8|1294.8|1295.6|1294.6|1295.8|1294.8|1295.1|1294.1|275
1634904900000|2021-10-22 12:15:00|1295.7|1294.7|1295.1|1294.1|1295.9|1294.9|1295|1294|230
1634905200000|2021-10-22 12:20:00|1295.2|1294.2|1295.5|1294.5|1295.9|1294.9|1295.2|1294.2|145
1634905500000|2021-10-22 12:25:00|1295.3|1294.3|1295.9|1294.9|1295.9|1294.9|1295.1|1294.1|205
1634905800000|2021-10-22 12:30:00|1295.8|1294.8|1295.2|1294.2|1295.9|1294.9|1294.9|1293.9|148
1634906100000|2021-10-22 12:35:00|1295.1|1294.1|1295.5|1294.5|1295.6|1294.6|1294.9|1293.9|170
1634906400000|2021-10-22 12:40:00|1295.4|1294.4|1295.5|1294.5|1296|1295|1295.3|1294.3|153
1634906700000|2021-10-22 12:45:00|1295.6|1294.6|1295.6|1294.6|1295.8|1294.8|1295.3|1294.3|119
1634907000000|2021-10-22 12:50:00|1295.4|1294.4|1295.3|1294.3|1295.7|1294.7|1295.3|1294.3|96
1634907300000|2021-10-22 12:55:00|1295.4|1294.4|1295|1294|1295.5|1294.5|1294.4|1293.4|581
1634907600000|2021-10-22 13:00:00|1294.9|1293.9|1294.6|1293.6|1294.9|1293.9|1294.3|1293.3|300
1634907900000|2021-10-22 13:05:00|1294.7|1293.7|1294.3|1293.3|1294.9|1293.9|1294.1|1293.1|171
1634908200000|2021-10-22 13:10:00|1294.2|1293.2|1294.2|1293.2|1294.4|1293.4|1294|1293|148
1634908500000|2021-10-22 13:15:00|1294.1|1293.1|1294.1|1293.1|1294.4|1293.4|1294|1293|175
1634908800000|2021-10-22 13:20:00|1294.3|1293.3|1295.1|1294.1|1295.1|1294.1|1294.1|1293.1|358
1634909100000|2021-10-22 13:25:00|1295.2|1294.2|1295.3|1294.3|1295.3|1294.3|1294.6|1293.6|617
1634909400000|2021-10-22 13:30:00|1295.1|1294.6|1298.3|1297.8|1298.4|1297.9|1294.9|1294.4|6243
1634909700000|2021-10-22 13:35:00|1298.2|1297.7|1299.1|1298.6|1299.9|1299.4|1297.8|1297.3|3682
1634910000000|2021-10-22 13:40:00|1299|1298.5|1298.2|1297.7|1299.2|1298.7|1298.1|1297.6|1787
1634910300000|2021-10-22 13:45:00|1298.1|1297.6|1297.3|1296.8|1298.5|1298|1296.2|1295.7|1924
1634910600000|2021-10-22 13:50:00|1297.2|1296.7|1299.2|1298.7|1299.3|1298.8|1297.2|1296.7|1501
1634910900000|2021-10-22 13:55:00|1299.1|1298.6|1299|1298.5|1299.8|1299.3|1298.8|1298.3|1294
1634911200000|2021-10-22 14:00:00|1299.1|1298.6|1298.9|1298.4|1299.3|1298.8|1298.4|1297.9|697
1634911500000|2021-10-22 14:05:00|1298.8|1298.3|1299.3|1298.8|1299.4|1298.9|1297.8|1297.3|823
1634911800000|2021-10-22 14:10:00|1299.2|1298.7|1299.9|1299.4|1300|1299.5|1299.1|1298.6|820
1634912100000|2021-10-22 14:15:00|1299.8|1299.3|1300|1299.5|1300.6|1300.1|1299.7|1299.2|663
1634912400000|2021-10-22 14:20:00|1299.8|1299.3|1300.2|1299.7|1300.3|1299.8|1299.4|1298.9|720
1634912700000|2021-10-22 14:25:00|1300.1|1299.6|1300.6|1300.1|1300.7|1300.2|1299.9|1299.4|648
1634913000000|2021-10-22 14:30:00|1300.7|1300.2|1298|1297.5|1300.7|1300.2|1297.9|1297.4|1011
1634913300000|2021-10-22 14:35:00|1298.1|1297.6|1298.5|1298|1298.7|1298.2|1298|1297.5|1044
1634913600000|2021-10-22 14:40:00|1298.4|1297.9|1296.8|1296.3|1298.4|1297.9|1296.6|1296.1|579
1634913900000|2021-10-22 14:45:00|1296.9|1296.4|1296.2|1295.7|1297.1|1296.6|1296|1295.5|646
1634914200000|2021-10-22 14:50:00|1296.3|1295.8|1296|1295.5|1297.1|1296.6|1295.9|1295.4|701
1634914500000|2021-10-22 14:55:00|1295.8|1295.3|1295.3|1294.8|1296.7|1296.2|1295.3|1294.8|685
1634914800000|2021-10-22 15:00:00|1295.4|1294.9|1295.3|1294.8|1295.8|1295.3|1294.7|1294.2|929
1634915100000|2021-10-22 15:05:00|1295.4|1294.9|1295.4|1294.9|1296.1|1295.6|1295.3|1294.8|551
1634915400000|2021-10-22 15:10:00|1295.2|1294.7|1293.9|1293.4|1295.6|1295.1|1293.9|1293.4|810
1634915700000|2021-10-22 15:15:00|1293.8|1293.3|1291.6|1291.1|1294.1|1293.6|1291.6|1291.1|1389
1634916000000|2021-10-22 15:20:00|1291.7|1291.2|1289|1288.5|1291.7|1291.2|1289|1288.5|1280
1634916300000|2021-10-22 15:25:00|1288.9|1288.4|1288.9|1288.4|1290|1289.5|1288.2|1287.7|1782
1634916600000|2021-10-22 15:30:00|1288.8|1288.3|1288.5|1288|1289.9|1289.4|1288.2|1287.7|1178
1634916900000|2021-10-22 15:35:00|1288.4|1287.9|1287|1286.5|1288.6|1288.1|1286.3|1285.8|695
1634917200000|2021-10-22 15:40:00|1287.1|1286.6|1287.3|1286.8|1287.9|1287.4|1286.2|1285.7|1948
1634917500000|2021-10-22 15:45:00|1287.1|1286.6|1286.9|1286.4|1287.8|1287.3|1286.5|1286|685
1634917800000|2021-10-22 15:50:00|1287|1286.5|1288.1|1287.6|1288.3|1287.8|1286.3|1285.8|744
1634918100000|2021-10-22 15:55:00|1288|1287.5|1288|1287.5|1288.8|1288.3|1287.7|1287.2|600
1634918400000|2021-10-22 16:00:00|1287.9|1287.4|1288.5|1288|1288.7|1288.2|1287.1|1286.6|455
1634918700000|2021-10-22 16:05:00|1288.4|1287.9|1288.2|1287.7|1288.4|1287.9|1287.3|1286.8|374
1634919000000|2021-10-22 16:10:00|1288.3|1287.8|1288.3|1287.8|1288.4|1287.9|1287.2|1286.7|499
1634919300000|2021-10-22 16:15:00|1288.2|1287.7|1288|1287.5|1288.3|1287.8|1287.7|1287.2|526
1634919600000|2021-10-22 16:20:00|1287.9|1287.4|1287.8|1287.3|1288.4|1287.9|1287.5|1287|468
1634919900000|2021-10-22 16:25:00|1287.9|1287.4|1289.1|1288.6|1289.2|1288.7|1287.8|1287.3|321
1634920200000|2021-10-22 16:30:00|1289|1288.5|1289.6|1289.1|1289.7|1289.2|1288.8|1288.3|515
1634920500000|2021-10-22 16:35:00|1289.7|1289.2|1290.9|1290.4|1290.9|1290.4|1289.4|1288.9|1025
1634920800000|2021-10-22 16:40:00|1291|1290.5|1292.3|1291.8|1292.8|1292.3|1290.7|1290.2|1343
1634921100000|2021-10-22 16:45:00|1292.4|1291.9|1291.9|1291.4|1292.6|1292.1|1291.9|1291.4|666
1634921400000|2021-10-22 16:50:00|1291.8|1291.3|1291.4|1290.9|1291.9|1291.4|1291|1290.5|372
1634921700000|2021-10-22 16:55:00|1291.5|1291|1290.8|1290.3|1291.5|1291|1290.6|1290.1|232
1634922000000|2021-10-22 17:00:00|1290.6|1290.1|1289.2|1288.7|1290.7|1290.2|1288.9|1288.4|1049
1634922300000|2021-10-22 17:05:00|1289.3|1288.8|1289.8|1289.3|1290|1289.5|1288.7|1288.2|744
1634922600000|2021-10-22 17:10:00|1289.9|1289.4|1289.4|1288.9|1289.9|1289.4|1289.2|1288.7|310
1634922900000|2021-10-22 17:15:00|1289.3|1288.8|1288.9|1288.4|1289.6|1289.1|1288.9|1288.4|390
1634923200000|2021-10-22 17:20:00|1288.8|1288.3|1289.2|1288.7|1289.2|1288.7|1288.3|1287.8|459
1634923500000|2021-10-22 17:25:00|1289.3|1288.8|1289.2|1288.7|1289.8|1289.3|1289.1|1288.6|289
1634923800000|2021-10-22 17:30:00|1289.1|1288.6|1289.3|1288.8|1289.3|1288.8|1288.2|1287.7|249
1634924100000|2021-10-22 17:35:00|1289.4|1288.9|1290|1289.5|1290.6|1290.1|1289.3|1288.8|666
1634924400000|2021-10-22 17:40:00|1289.9|1289.4|1288.8|1288.3|1290.2|1289.7|1288.6|1288.1|479
1634924700000|2021-10-22 17:45:00|1288.7|1288.2|1288.8|1288.3|1289.2|1288.7|1288.7|1288.2|154
1634925000000|2021-10-22 17:50:00|1288.9|1288.4|1289.1|1288.6|1289.5|1289|1288.9|1288.4|167
1634925300000|2021-10-22 17:55:00|1289.2|1288.7|1288.1|1287.6|1289.4|1288.9|1288.1|1287.6|398
1634925600000|2021-10-22 18:00:00|1288.2|1287.7|1288.1|1287.6|1288.6|1288.1|1287.7|1287.2|405
1634925900000|2021-10-22 18:05:00|1288|1287.5|1288.7|1288.2|1289.2|1288.7|1288|1287.5|324
1634926200000|2021-10-22 18:10:00|1288.8|1288.3|1289.3|1288.8|1289.7|1289.2|1288.8|1288.3|216
1634926500000|2021-10-22 18:15:00|1289.4|1288.9|1289.7|1289.2|1289.7|1289.2|1289.2|1288.7|215
1634926800000|2021-10-22 18:20:00|1289.6|1289.1|1289.7|1289.2|1290.1|1289.6|1289.6|1289.1|344
1634927100000|2021-10-22 18:25:00|1289.9|1289.4|1290.5|1290|1290.5|1290|1289.7|1289.2|270
1634927400000|2021-10-22 18:30:00|1290.6|1290.1|1291.4|1290.9|1291.4|1290.9|1290.6|1290.1|364
1634927700000|2021-10-22 18:35:00|1291.3|1290.8|1291.7|1291.2|1292.3|1291.8|1291.2|1290.7|946
1634928000000|2021-10-22 18:40:00|1291.6|1291.1|1292.5|1292|1292.8|1292.3|1291.5|1291|575
1634928300000|2021-10-22 18:45:00|1292.6|1292.1|1291.8|1291.3|1292.6|1292.1|1291.6|1291.1|540
1634928600000|2021-10-22 18:50:00|1291.7|1291.2|1291.1|1290.6|1291.7|1291.2|1290.9|1290.4|346
1634928900000|2021-10-22 18:55:00|1291.2|1290.7|1290.2|1289.7|1291.2|1290.7|1290.2|1289.7|242
1634929200000|2021-10-22 19:00:00|1290.1|1289.6|1290.2|1289.7|1290.4|1289.9|1289.8|1289.3|433
1634929500000|2021-10-22 19:05:00|1290.3|1289.8|1290|1289.5|1290.5|1290|1289.7|1289.2|692
1634929800000|2021-10-22 19:10:00|1290.1|1289.6|1289.6|1289.1|1290.1|1289.6|1289.2|1288.7|746
1634930100000|2021-10-22 19:15:00|1289.7|1289.2|1289|1288.5|1289.9|1289.4|1289|1288.5|338
1634930400000|2021-10-22 19:20:00|1289.1|1288.6|1289|1288.5|1289.7|1289.2|1289|1288.5|520
1634930700000|2021-10-22 19:25:00|1289.1|1288.6|1289.3|1288.8|1290|1289.5|1288.9|1288.4|1234
1634931000000|2021-10-22 19:30:00|1289.4|1288.9|1290.4|1289.9|1290.8|1290.3|1289.4|1288.9|562
1634931300000|2021-10-22 19:35:00|1290.3|1289.8|1290.3|1289.8|1290.4|1289.9|1290|1289.5|294
1634931600000|2021-10-22 19:40:00|1290.2|1289.7|1289|1288.5|1290.4|1289.9|1289|1288.5|594
1634931900000|2021-10-22 19:45:00|1288.9|1288.4|1289.2|1288.7|1289.2|1288.7|1288.5|1288|1025
1634932200000|2021-10-22 19:50:00|1289.3|1288.8|1290.4|1289.9|1290.5|1290|1289|1288.5|671
1634932500000|2021-10-22 19:55:00|1290.3|1289.8|1291|1290.5|1291.1|1290.6|1290.1|1289.6|6666
1634932800000|2021-10-22 20:00:00|1291.2|1290.2|1290.6|1289.6|1291.2|1290.2|1290.3|1289.3|642
1634933100000|2021-10-22 20:05:00|1290.5|1289.5|1290.8|1289.8|1290.9|1289.9|1290.5|1289.5|23
1634933400000|2021-10-22 20:10:00|1290.9|1289.9|1290.8|1289.8|1290.9|1289.9|1290.4|1289.4|97
1634933700000|2021-10-22 20:15:00|1290.7|1289.7|1290.8|1289.8|1290.8|1289.8|1290.7|1289.7|2
1634934000000|2021-10-22 20:20:00|1291|1290|1290.4|1289.4|1291|1290|1290.4|1289.4|21
1634934300000|2021-10-22 20:25:00|1290.5|1289.5|1290.2|1289.2|1290.5|1289.5|1290.2|1289.2|8
1634934600000|2021-10-22 20:30:00|||||||||4
1634934900000|2021-10-22 20:35:00|1290.4|1289.4|1289.9|1288.9|1290.4|1289.4|1289.9|1288.9|57
1634935200000|2021-10-22 20:40:00|1289.4|1288.4|1289.4|1288.4|1289.5|1288.5|1289.3|1288.3|11
1634935500000|2021-10-22 20:45:00|1289.5|1288.5|1290.4|1289.4|1290.4|1289.4|1289.5|1288.5|13
1634935800000|2021-10-22 20:50:00|1290.5|1289.5|1290.9|1289.9|1290.9|1289.9|1290.5|1289.5|8
1634936100000|2021-10-22 20:55:00|1290.4|1289.4|1289.9|1287.9|1290.4|1289.4|1289.4|1287.8|11
1635113100000|2021-10-24 22:05:00|1289.4|1287.4|1291.3|1290.3|1292.1|1291.1|1289.3|1287.3|34
1635118800000|2021-10-24 23:40:00|1289.8|1288.8|1289.8|1288.8|1289.8|1288.8|1289.8|1288.8|5
1635120000000|2021-10-25 00:00:00|1287.8|1286.8|1287.3|1286.3|1288.1|1287.1|1287.2|1286.2|57
1635120300000|2021-10-25 00:05:00|1287.9|1286.9|1289.3|1288.3|1289.3|1288.3|1287.2|1286.2|64
1635120600000|2021-10-25 00:10:00|1288.8|1287.8|1288.7|1287.7|1288.8|1287.8|1288.5|1287.5|32
1635120900000|2021-10-25 00:15:00|1289|1288|1289.3|1288.3|1289.4|1288.4|1288.5|1287.5|62
1635121200000|2021-10-25 00:20:00|1289.5|1288.5|1290|1289|1290|1289|1289|1288|66
1635121500000|2021-10-25 00:25:00|1289.9|1288.9|1289.6|1288.6|1289.9|1288.9|1289.6|1288.6|10
1635122100000|2021-10-25 00:35:00|1289.9|1288.9|1290.3|1289.3|1290.3|1289.3|1289.9|1288.9|26
1635122400000|2021-10-25 00:40:00|1290.5|1289.5|1290.5|1289.5|1290.5|1289.5|1290.3|1289.3|8
1635122700000|2021-10-25 00:45:00|1290.6|1289.6|1290.9|1289.9|1290.9|1289.9|1290.6|1289.6|2
1635123000000|2021-10-25 00:50:00|1291.8|1290.8|1291.8|1290.8|1291.8|1290.8|1291.8|1290.8|1
1635123300000|2021-10-25 00:55:00|1291.6|1290.6|1291.2|1290.2|1291.6|1290.6|1291.2|1290.2|12
1635123600000|2021-10-25 01:00:00|1291|1290|1290.7|1289.7|1291.3|1290.3|1290.7|1289.7|9
1635123900000|2021-10-25 01:05:00|1290.6|1289.6|1291.5|1290.5|1291.5|1290.5|1290.6|1289.6|3
1635124200000|2021-10-25 01:10:00|1291.4|1290.4|1289.9|1288.9|1291.4|1290.4|1289.7|1288.7|52
1635124500000|2021-10-25 01:15:00|1289.4|1288.4|1288.1|1287.1|1290.3|1289.3|1287.3|1286.3|84
1635124800000|2021-10-25 01:20:00|1288.5|1287.5|1288.1|1287.1|1288.7|1287.7|1288|1287|11
1635125100000|2021-10-25 01:25:00|1287.8|1286.8|1288.9|1287.9|1289.1|1288.1|1287.8|1286.8|66
1635125400000|2021-10-25 01:30:00|1289.4|1288.4|1290.6|1289.6|1291.3|1290.3|1289.1|1288.1|45
1635125700000|2021-10-25 01:35:00|1290.5|1289.5|1290.9|1289.9|1292.2|1291.2|1289.5|1288.5|57
1635126000000|2021-10-25 01:40:00|1290|1289|1291.4|1290.4|1291.4|1290.4|1289.8|1288.8|18
1635126300000|2021-10-25 01:45:00|1291.5|1290.5|1291.3|1290.3|1291.9|1290.9|1290.8|1289.8|32
1635126600000|2021-10-25 01:50:00|1291.1|1290.1|1288.8|1287.8|1291.1|1290.1|1286.6|1285.6|255
1635126900000|2021-10-25 01:55:00|1289.6|1288.6|1291|1290|1291.3|1290.3|1289.6|1288.6|46
1635127200000|2021-10-25 02:00:00|1290.9|1289.9|1291.6|1290.6|1292.3|1291.3|1290.5|1289.5|32
1635127500000|2021-10-25 02:05:00|1291.3|1290.3|1291.2|1290.2|1291.9|1290.9|1290.7|1289.7|12
1635127800000|2021-10-25 02:10:00|1290.9|1289.9|1291.1|1290.1|1291.2|1290.2|1290.7|1289.7|7
1635128100000|2021-10-25 02:15:00|1291.3|1290.3|1292.7|1291.7|1292.7|1291.7|1291.3|1290.3|42
1635128400000|2021-10-25 02:20:00|1292.6|1291.6|1292.7|1291.7|1293|1292|1291.7|1290.7|35
1635128700000|2021-10-25 02:25:00|1292.8|1291.8|1291.6|1290.6|1292.9|1291.9|1291.4|1290.4|13
1635129000000|2021-10-25 02:30:00|1292.1|1291.1|1294.4|1293.4|1294.4|1293.4|1292.1|1291.1|42
1635129300000|2021-10-25 02:35:00|1294.5|1293.5|1293.5|1292.5|1294.8|1293.8|1293.5|1292.5|26
1635129600000|2021-10-25 02:40:00|1293.6|1292.6|1293.6|1292.6|1294.4|1293.4|1293.6|1292.6|7
1635129900000|2021-10-25 02:45:00|1293.3|1292.3|1293.3|1292.3|1293.6|1292.6|1293.3|1292.3|7
1635130200000|2021-10-25 02:50:00|1293.1|1292.1|1293.6|1292.6|1294.1|1293.1|1293.1|1292.1|6
1635130500000|2021-10-25 02:55:00|1294.1|1293.1|1294.4|1293.4|1294.6|1293.6|1293.7|1292.7|16
1635130800000|2021-10-25 03:00:00|1294.5|1293.5|1294.7|1293.7|1294.9|1293.9|1294.3|1293.3|19
1635131100000|2021-10-25 03:05:00|1295|1294|1295.6|1294.6|1295.6|1294.6|1295|1294|17
1635131400000|2021-10-25 03:10:00|1296|1295|1297|1296|1297.5|1296.5|1296|1295|59
1635131700000|2021-10-25 03:15:00|1297.1|1296.1|1296.1|1295.1|1297.7|1296.7|1296.1|1295.1|25
1635132000000|2021-10-25 03:20:00|1296.9|1295.9|1296.9|1295.9|1296.9|1295.9|1296.8|1295.8|4
1635132300000|2021-10-25 03:25:00|1296.7|1295.7|1296.9|1295.9|1297.5|1296.5|1296.7|1295.7|14
1635132600000|2021-10-25 03:30:00|1296.6|1295.6|1296.9|1295.9|1296.9|1295.9|1296.6|1295.6|12
1635132900000|2021-10-25 03:35:00|1296.6|1295.6|1296.7|1295.7|1296.9|1295.9|1296.5|1295.5|22
1635133200000|2021-10-25 03:40:00|1296.5|1295.5|1296.4|1295.4|1296.5|1295.5|1296.1|1295.1|14
1635133500000|2021-10-25 03:45:00|1296.5|1295.5|1296.5|1295.5|1296.8|1295.8|1296.5|1295.5|12
1635133800000|2021-10-25 03:50:00|1295.5|1294.5|1295.3|1294.3|1295.8|1294.8|1295.3|1294.3|6
1635134100000|2021-10-25 03:55:00|1295.1|1294.1|1295.4|1294.4|1295.4|1294.4|1295.1|1294.1|3
1635134400000|2021-10-25 04:00:00|1295.7|1294.7|1295.9|1294.9|1295.9|1294.9|1295.4|1294.4|5
1635134700000|2021-10-25 04:05:00|1295.8|1294.8|1296|1295|1296|1295|1295.7|1294.7|5
1635135000000|2021-10-25 04:10:00|1295.9|1294.9|1295.8|1294.8|1295.9|1294.9|1295.8|1294.8|8
1635135300000|2021-10-25 04:15:00|1295.7|1294.7|1294.3|1293.3|1295.7|1294.7|1294.3|1293.3|23
1635135600000|2021-10-25 04:20:00|1293.8|1292.8|1294.1|1293.1|1294.1|1293.1|1293.7|1292.7|6
1635135900000|2021-10-25 04:25:00|1294.9|1293.9|1294.2|1293.2|1294.9|1293.9|1294.2|1293.2|4
1635136200000|2021-10-25 04:30:00|1294.1|1293.1|1294.1|1293.1|1294.6|1293.6|1294.1|1293.1|5
1635136500000|2021-10-25 04:35:00|1294.3|1293.3|1294.6|1293.6|1294.7|1293.7|1294.3|1293.3|7
1635136800000|2021-10-25 04:40:00|1295|1294|1294.8|1293.8|1295|1294|1294.8|1293.8|3
1635137100000|2021-10-25 04:45:00|1295|1294|1294.8|1293.8|1295|1294|1294.8|1293.8|2
1635137400000|2021-10-25 04:50:00|1295|1294|1295.3|1294.3|1295.5|1294.5|1295|1294|5
1635137700000|2021-10-25 04:55:00|1295.2|1294.2|1295.3|1294.3|1295.5|1294.5|1295.2|1294.2|7
1635138000000|2021-10-25 05:00:00|1295.4|1294.4|1294.4|1293.4|1295.5|1294.5|1294.4|1293.4|31
1635138300000|2021-10-25 05:05:00|1294|1293|1294.2|1293.2|1294.3|1293.3|1293.6|1292.6|18
1635138600000|2021-10-25 05:10:00|1294.3|1293.3|1294.3|1293.3|1294.5|1293.5|1294.1|1293.1|9
1635138900000|2021-10-25 05:15:00|1294.6|1293.6|1294.2|1293.2|1294.7|1293.7|1293.9|1292.9|8
1635139200000|2021-10-25 05:20:00|1294.3|1293.3|1295.1|1294.1|1295.1|1294.1|1294.3|1293.3|6
1635139500000|2021-10-25 05:25:00|1295.2|1294.2|1294.1|1293.1|1295.2|1294.2|1294.1|1293.1|10
1635139800000|2021-10-25 05:30:00|1295|1294|1295.2|1294.2|1295.4|1294.4|1294.5|1293.5|88
1635140100000|2021-10-25 05:35:00|1295.3|1294.3|1295.6|1294.6|1295.8|1294.8|1295.3|1294.3|92
1635140400000|2021-10-25 05:40:00|1295.5|1294.5|1296.5|1295.5|1296.6|1295.6|1295.5|1294.5|120
1635140700000|2021-10-25 05:45:00|1296.2|1295.2|1296.8|1295.8|1296.8|1295.8|1296|1295|102
1635141000000|2021-10-25 05:50:00|1296.5|1295.5|1297.2|1296.2|1297.4|1296.4|1296.4|1295.4|130
1635141300000|2021-10-25 05:55:00|1297.4|1296.4|1296|1295|1297.9|1296.9|1295.6|1294.6|186
1635141600000|2021-10-25 06:00:00|1296.2|1295.2|1296.8|1295.8|1297.2|1296.2|1295.9|1294.9|159
1635141900000|2021-10-25 06:05:00|1296.6|1295.6|1296.2|1295.2|1297.3|1296.3|1296.2|1295.2|153
1635142200000|2021-10-25 06:10:00|1296|1295|1297|1296|1297.1|1296.1|1295.7|1294.7|98
1635142500000|2021-10-25 06:15:00|1297.1|1296.1|1297.3|1296.3|1297.5|1296.5|1296.8|1295.8|93
1635142800000|2021-10-25 06:20:00|1297.2|1296.2|1296.8|1295.8|1297.4|1296.4|1296.3|1295.3|77
1635143100000|2021-10-25 06:25:00|1297|1296|1297|1296|1297.2|1296.2|1296.8|1295.8|66
1635143400000|2021-10-25 06:30:00|1297.2|1296.2|1297.7|1296.7|1298.8|1297.8|1297.1|1296.1|199
1635143700000|2021-10-25 06:35:00|1297.5|1296.5|1296.8|1295.8|1297.5|1296.5|1296.8|1295.8|105
1635144000000|2021-10-25 06:40:00|1296.9|1295.9|1296.6|1295.6|1297.1|1296.1|1296.3|1295.3|153
1635144300000|2021-10-25 06:45:00|1296.4|1295.4|1296.6|1295.6|1297.1|1296.1|1296.4|1295.4|111
1635144600000|2021-10-25 06:50:00|1296.5|1295.5|1296.1|1295.1|1296.7|1295.7|1296|1295|88
1635144900000|2021-10-25 06:55:00|1296.2|1295.2|1296.1|1295.1|1296.2|1295.2|1295.9|1294.9|147
1635145200000|2021-10-25 07:00:00|1296.2|1295.2|1294.6|1293.6|1296.2|1295.2|1294.6|1293.6|265
1635145500000|2021-10-25 07:05:00|1294.7|1293.7|1295.4|1294.4|1295.5|1294.5|1294.3|1293.3|231
1635145800000|2021-10-25 07:10:00|1295.3|1294.3|1294.7|1293.7|1295.5|1294.5|1294.7|1293.7|117
1635146100000|2021-10-25 07:15:00|1294.9|1293.9|1295.3|1294.3|1295.4|1294.4|1294.8|1293.8|165
1635146400000|2021-10-25 07:20:00|1295.2|1294.2|1295.3|1294.3|1295.3|1294.3|1294.8|1293.8|238
1635146700000|2021-10-25 07:25:00|1295.4|1294.4|1295.4|1294.4|1295.9|1294.9|1295.3|1294.3|268
1635147000000|2021-10-25 07:30:00|1295.5|1294.5|1295.8|1294.8|1295.9|1294.9|1295.2|1294.2|136
1635147300000|2021-10-25 07:35:00|1295.7|1294.7|1295.7|1294.7|1296|1295|1295.7|1294.7|158
1635147600000|2021-10-25 07:40:00|1295.8|1294.8|1295.9|1294.9|1296.2|1295.2|1295.7|1294.7|150
1635147900000|2021-10-25 07:45:00|1296|1295|1296.6|1295.6|1296.6|1295.6|1295.4|1294.4|161
1635148200000|2021-10-25 07:50:00|1296.7|1295.7|1296.4|1295.4|1296.7|1295.7|1296.2|1295.2|138
1635148500000|2021-10-25 07:55:00|1296.5|1295.5|1296.3|1295.3|1296.6|1295.6|1296.2|1295.2|100
1635148800000|2021-10-25 08:00:00|1296.4|1295.4|1296.7|1295.7|1296.7|1295.7|1296.2|1295.2|225
1635149100000|2021-10-25 08:05:00|1296.8|1295.8|1296.9|1295.9|1297.4|1296.4|1296.7|1295.7|184
1635149400000|2021-10-25 08:10:00|1297|1296|1297|1296|1297.5|1296.5|1296.7|1295.7|131
1635149700000|2021-10-25 08:15:00|1296.9|1295.9|1296.9|1295.9|1297.2|1296.2|1296.7|1295.7|137
1635150000000|2021-10-25 08:20:00|1297|1296|1297|1296|1297.4|1296.4|1297|1296|87
1635150300000|2021-10-25 08:25:00|1297.1|1296.1|1296.8|1295.8|1297.2|1296.2|1296.7|1295.7|104
1635150600000|2021-10-25 08:30:00|1296.9|1295.9|1296.9|1295.9|1297.2|1296.2|1296.6|1295.6|173
1635150900000|2021-10-25 08:35:00|1296.8|1295.8|1296.6|1295.6|1297|1296|1296.6|1295.6|121
1635151200000|2021-10-25 08:40:00|1296.7|1295.7|1296.1|1295.1|1296.7|1295.7|1296.1|1295.1|100
1635151500000|2021-10-25 08:45:00|1296|1295|1296|1295|1296.4|1295.4|1295.8|1294.8|161
1635151800000|2021-10-25 08:50:00|1296.1|1295.1|1296.3|1295.3|1296.4|1295.4|1295.9|1294.9|96
1635152100000|2021-10-25 08:55:00|1296.5|1295.5|1296|1295|1296.5|1295.5|1295.9|1294.9|103
1635152400000|2021-10-25 09:00:00|1295.9|1294.9|1296.2|1295.2|1296.3|1295.3|1295.7|1294.7|168
1635152700000|2021-10-25 09:05:00|1296.1|1295.1|1296.3|1295.3|1296.4|1295.4|1296|1295|114
1635153000000|2021-10-25 09:10:00|1296.4|1295.4|1296.3|1295.3|1296.5|1295.5|1296.2|1295.2|138
1635153300000|2021-10-25 09:15:00|1296.4|1295.4|1296.1|1295.1|1296.5|1295.5|1296.1|1295.1|164
1635153600000|2021-10-25 09:20:00|1296.2|1295.2|1295.3|1294.3|1296.2|1295.2|1295.3|1294.3|197
1635153900000|2021-10-25 09:25:00|1295.4|1294.4|1295.1|1294.1|1295.5|1294.5|1294.9|1293.9|231
1635154200000|2021-10-25 09:30:00|1295|1294|1295.2|1294.2|1295.3|1294.3|1294.7|1293.7|195
1635154500000|2021-10-25 09:35:00|1295.1|1294.1|1294.7|1293.7|1295.2|1294.2|1294.7|1293.7|64
1635154800000|2021-10-25 09:40:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294.5|1293.5|131
1635155100000|2021-10-25 09:45:00|1294.5|1293.5|1294.1|1293.1|1294.5|1293.5|1294|1293|121
1635155400000|2021-10-25 09:50:00|1294|1293|1293.8|1292.8|1294.2|1293.2|1293.8|1292.8|154
1635155700000|2021-10-25 09:55:00|1293.9|1292.9|1295.1|1294.1|1295.2|1294.2|1293.9|1292.9|292
1635156000000|2021-10-25 10:00:00|1295|1294|1295.4|1294.4|1295.5|1294.5|1294.8|1293.8|170
1635156300000|2021-10-25 10:05:00|1295.3|1294.3|1295.5|1294.5|1295.6|1294.6|1295|1294|145
1635156600000|2021-10-25 10:10:00|1295.4|1294.4|1295.9|1294.9|1296|1295|1295.4|1294.4|90
1635156900000|2021-10-25 10:15:00|1295.8|1294.8|1295.9|1294.9|1296.2|1295.2|1295.7|1294.7|57
1635157200000|2021-10-25 10:20:00|1295.7|1294.7|1295.7|1294.7|1295.9|1294.9|1295.6|1294.6|28
1635157500000|2021-10-25 10:25:00|1295.6|1294.6|1295.6|1294.6|1296|1295|1295.6|1294.6|38
1635157800000|2021-10-25 10:30:00|1295.7|1294.7|1295.5|1294.5|1295.8|1294.8|1295.3|1294.3|36
1635158100000|2021-10-25 10:35:00|1295.6|1294.6|1295.9|1294.9|1296|1295|1295.4|1294.4|27
1635158400000|2021-10-25 10:40:00|1296|1295|1296.1|1295.1|1296.4|1295.4|1296|1295|79
1635158700000|2021-10-25 10:45:00|1296|1295|1296.2|1295.2|1296.2|1295.2|1295.8|1294.8|32
1635159000000|2021-10-25 10:50:00|1296.1|1295.1|1296.2|1295.2|1296.3|1295.3|1295.8|1294.8|57
1635159300000|2021-10-25 10:55:00|1296.1|1295.1|1295.8|1294.8|1296.1|1295.1|1295.6|1294.6|44
1635159600000|2021-10-25 11:00:00|1295.6|1294.6|1295.2|1294.2|1295.7|1294.7|1295.2|1294.2|99
1635159900000|2021-10-25 11:05:00|1295.1|1294.1|1295.2|1294.2|1295.2|1294.2|1294.8|1293.8|40
1635160200000|2021-10-25 11:10:00|1295.3|1294.3|1295.2|1294.2|1295.5|1294.5|1295|1294|48
1635160500000|2021-10-25 11:15:00|1295.3|1294.3|1295.8|1294.8|1295.8|1294.8|1295.3|1294.3|31
1635160800000|2021-10-25 11:20:00|1295.9|1294.9|1295.9|1294.9|1296.1|1295.1|1295.8|1294.8|25
1635161100000|2021-10-25 11:25:00|1295.7|1294.7|1295.5|1294.5|1295.7|1294.7|1295.3|1294.3|7
1635161400000|2021-10-25 11:30:00|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1295.6|1294.6|1
1635161700000|2021-10-25 11:35:00|1295.3|1294.3|1295.4|1294.4|1295.6|1294.6|1295.2|1294.2|21
1635162000000|2021-10-25 11:40:00|1295.5|1294.5|1295.1|1294.1|1295.6|1294.6|1295.1|1294.1|36
1635162300000|2021-10-25 11:45:00|1295.3|1294.3|1295.4|1294.4|1295.5|1294.5|1295.2|1294.2|10
1635162600000|2021-10-25 11:50:00|1295.3|1294.3|1295.5|1294.5|1295.6|1294.6|1295.3|1294.3|30
1635162900000|2021-10-25 11:55:00|1295.6|1294.6|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|46
1635163200000|2021-10-25 12:00:00|1295.2|1294.2|1295.7|1294.7|1295.9|1294.9|1295.2|1294.2|104
1635163500000|2021-10-25 12:05:00|1295.8|1294.8|1295.5|1294.5|1295.8|1294.8|1295.4|1294.4|25
1635163800000|2021-10-25 12:10:00|1295.3|1294.3|1294.7|1293.7|1295.3|1294.3|1294.7|1293.7|146
1635164100000|2021-10-25 12:15:00|1294.8|1293.8|1294.9|1293.9|1295.2|1294.2|1294.8|1293.8|99
1635164400000|2021-10-25 12:20:00|1295|1294|1295.1|1294.1|1295.3|1294.3|1294.9|1293.9|98
1635164700000|2021-10-25 12:25:00|1295|1294|1295.8|1294.8|1295.9|1294.9|1295|1294|123
1635165000000|2021-10-25 12:30:00|1296|1295|1296|1295|1296.4|1295.4|1295.9|1294.9|231
1635165300000|2021-10-25 12:35:00|1295.9|1294.9|1295.5|1294.5|1296|1295|1295.4|1294.4|165
1635165600000|2021-10-25 12:40:00|1295.6|1294.6|1296.1|1295.1|1296.2|1295.2|1295.4|1294.4|93
1635165900000|2021-10-25 12:45:00|1296|1295|1295.7|1294.7|1296.4|1295.4|1295.7|1294.7|96
1635166200000|2021-10-25 12:50:00|1295.8|1294.8|1295.7|1294.7|1295.9|1294.9|1295.5|1294.5|154
1635166500000|2021-10-25 12:55:00|1295.6|1294.6|1295.8|1294.8|1295.9|1294.9|1295.3|1294.3|165
1635166800000|2021-10-25 13:00:00|1295.7|1294.7|1296.4|1295.4|1296.4|1295.4|1295.7|1294.7|400
1635167100000|2021-10-25 13:05:00|1296.5|1295.5|1296.4|1295.4|1296.5|1295.5|1296.1|1295.1|146
1635167400000|2021-10-25 13:10:00|1296.3|1295.3|1297.1|1296.1|1297.2|1296.2|1296.2|1295.2|393
1635167700000|2021-10-25 13:15:00|1297.2|1296.2|1297.3|1296.3|1297.3|1296.3|1296.6|1295.6|207
1635168000000|2021-10-25 13:20:00|1297.4|1296.4|1297.3|1296.3|1297.7|1296.7|1297.1|1296.1|144
1635168300000|2021-10-25 13:25:00|1297.4|1296.4|1297.6|1296.6|1297.8|1296.8|1297.3|1296.3|197
1635168600000|2021-10-25 13:30:00|1297.3|1296.8|1295.3|1294.8|1297.3|1296.8|1294.3|1293.8|4938
1635168900000|2021-10-25 13:35:00|1295.4|1294.9|1292.2|1291.7|1295.8|1295.3|1292.1|1291.6|2001
1635169200000|2021-10-25 13:40:00|1292.1|1291.6|1292.3|1291.8|1292.5|1292|1290.4|1289.9|1780
1635169500000|2021-10-25 13:45:00|1292.4|1291.9|1292.1|1291.6|1292.4|1291.9|1290.6|1290.1|1115
1635169800000|2021-10-25 13:50:00|1292|1291.5|1294.4|1293.9|1294.4|1293.9|1291.7|1291.2|1481
1635170100000|2021-10-25 13:55:00|1294.5|1294|1294.5|1294|1295.1|1294.6|1293.9|1293.4|770
1635170400000|2021-10-25 14:00:00|1294.8|1294.3|1295.6|1295.1|1295.7|1295.2|1294.3|1293.8|786
1635170700000|2021-10-25 14:05:00|1295.5|1295|1296.1|1295.6|1296.1|1295.6|1295.1|1294.6|667
1635171000000|2021-10-25 14:10:00|1296|1295.5|1296|1295.5|1296.6|1296.1|1295.4|1294.9|790
1635171300000|2021-10-25 14:15:00|1296.1|1295.6|1296.9|1296.4|1297.1|1296.6|1296.1|1295.6|932
1635171600000|2021-10-25 14:20:00|1296.8|1296.3|1296.7|1296.2|1297|1296.5|1296.1|1295.6|1237
1635171900000|2021-10-25 14:25:00|1296.6|1296.1|1295.8|1295.3|1296.7|1296.2|1295.5|1295|1166
1635172200000|2021-10-25 14:30:00|1295.7|1295.2|1295.2|1294.7|1295.9|1295.4|1294.7|1294.2|1192
1635172500000|2021-10-25 14:35:00|1295.3|1294.8|1294.8|1294.3|1295.3|1294.8|1294.4|1293.9|758
1635172800000|2021-10-25 14:40:00|1294.7|1294.2|1294.9|1294.4|1295.2|1294.7|1294.6|1294.1|859
1635173100000|2021-10-25 14:45:00|1295|1294.5|1295.4|1294.9|1295.7|1295.2|1294.5|1294|298
1635173400000|2021-10-25 14:50:00|1295.5|1295|1296.4|1295.9|1296.4|1295.9|1295.1|1294.6|541
1635173700000|2021-10-25 14:55:00|1296.5|1296|1297|1296.5|1297.4|1296.9|1296.2|1295.7|1391
1635174000000|2021-10-25 15:00:00|1297.1|1296.6|1297|1296.5|1297.2|1296.7|1296.4|1295.9|1198
1635174300000|2021-10-25 15:05:00|1296.9|1296.4|1297.5|1297|1298|1297.5|1296.9|1296.4|1127
1635174600000|2021-10-25 15:10:00|1297.6|1297.1|1297.6|1297.1|1297.6|1297.1|1297.1|1296.6|593
1635174900000|2021-10-25 15:15:00|1297.5|1297|1297.3|1296.8|1297.8|1297.3|1297.1|1296.6|330
1635175200000|2021-10-25 15:20:00|1297.4|1296.9|1297.2|1296.7|1297.7|1297.2|1297.2|1296.7|325
1635175500000|2021-10-25 15:25:00|1297.1|1296.6|1297.6|1297.1|1297.6|1297.1|1296.8|1296.3|356
1635175800000|2021-10-25 15:30:00|1297.5|1297|1296.6|1296.1|1297.5|1297|1296.5|1296|567
1635176100000|2021-10-25 15:35:00|1296.7|1296.2|1296.5|1296|1297.1|1296.6|1296.3|1295.8|635
1635176400000|2021-10-25 15:40:00|1296.4|1295.9|1296.6|1296.1|1296.9|1296.4|1296.4|1295.9|374
1635176700000|2021-10-25 15:45:00|1296.5|1296|1296.9|1296.4|1296.9|1296.4|1296.5|1296|293
1635177000000|2021-10-25 15:50:00|1296.8|1296.3|1297|1296.5|1297.5|1297|1296.8|1296.3|519
1635177300000|2021-10-25 15:55:00|1296.9|1296.4|1296.9|1296.4|1297.3|1296.8|1296.8|1296.3|307
1635177600000|2021-10-25 16:00:00|1296.8|1296.3|1297.4|1296.9|1297.5|1297|1296.6|1296.1|691
1635177900000|2021-10-25 16:05:00|1297.3|1296.8|1297.7|1297.2|1297.8|1297.3|1297.3|1296.8|293
1635178200000|2021-10-25 16:10:00|1297.8|1297.3|1297.1|1296.6|1298|1297.5|1296.8|1296.3|469
1635178500000|2021-10-25 16:15:00|1297|1296.5|1297.3|1296.8|1297.5|1297|1297|1296.5|231
1635178800000|2021-10-25 16:20:00|1297.2|1296.7|1297.3|1296.8|1297.3|1296.8|1296.9|1296.4|458
1635179100000|2021-10-25 16:25:00|1297.2|1296.7|1297.8|1297.3|1298|1297.5|1297.2|1296.7|264
1635179400000|2021-10-25 16:30:00|1297.7|1297.2|1298|1297.5|1298.1|1297.6|1297.5|1297|275
1635179700000|2021-10-25 16:35:00|1297.9|1297.4|1298.5|1298|1298.6|1298.1|1297.9|1297.4|203
1635180000000|2021-10-25 16:40:00|1298.6|1298.1|1298.4|1297.9|1298.7|1298.2|1298.2|1297.7|145
1635180300000|2021-10-25 16:45:00|1298.5|1298|1298.7|1298.2|1298.9|1298.4|1298.4|1297.9|191
1635180600000|2021-10-25 16:50:00|1298.8|1298.3|1298.8|1298.3|1298.8|1298.3|1298.4|1297.9|136
1635180900000|2021-10-25 16:55:00|1298.7|1298.2|1298.7|1298.2|1298.8|1298.3|1298.6|1298.1|86
1635181200000|2021-10-25 17:00:00|1298.8|1298.3|1299|1298.5|1299.1|1298.6|1298.7|1298.2|268
1635181500000|2021-10-25 17:05:00|1298.9|1298.4|1299.3|1298.8|1299.3|1298.8|1298.9|1298.4|87
1635181800000|2021-10-25 17:10:00|1299.2|1298.7|1299.8|1299.3|1299.8|1299.3|1299.1|1298.6|220
1635182100000|2021-10-25 17:15:00|1299.7|1299.2|1299.7|1299.2|1299.9|1299.4|1299.6|1299.1|143
1635182400000|2021-10-25 17:20:00|1299.6|1299.1|1299.3|1298.8|1299.8|1299.3|1299.2|1298.7|396
1635182700000|2021-10-25 17:25:00|1299.2|1298.7|1299.2|1298.7|1299.5|1299|1299.2|1298.7|105
1635183000000|2021-10-25 17:30:00|1299.3|1298.8|1298.5|1298|1299.3|1298.8|1298.4|1297.9|227
1635183300000|2021-10-25 17:35:00|1298.4|1297.9|1298.4|1297.9|1298.5|1298|1298.2|1297.7|93
1635183600000|2021-10-25 17:40:00|1298.3|1297.8|1298.2|1297.7|1298.4|1297.9|1298.2|1297.7|49
1635183900000|2021-10-25 17:45:00|1298.3|1297.8|1297.9|1297.4|1298.3|1297.8|1297.9|1297.4|292
1635184200000|2021-10-25 17:50:00|1298|1297.5|1298.3|1297.8|1298.3|1297.8|1297.8|1297.3|201
1635184500000|2021-10-25 17:55:00|1298.2|1297.7|1298.2|1297.7|1298.5|1298|1298.1|1297.6|280
1635184800000|2021-10-25 18:00:00|1298.1|1297.6|1297.6|1297.1|1298.1|1297.6|1297.5|1297|151
1635185100000|2021-10-25 18:05:00|1297.7|1297.2|1298.4|1297.9|1298.4|1297.9|1297.7|1297.2|193
1635185400000|2021-10-25 18:10:00|1298.5|1298|1298.6|1298.1|1298.8|1298.3|1298.4|1297.9|120
1635185700000|2021-10-25 18:15:00|1298.7|1298.2|1298.9|1298.4|1299.2|1298.7|1298.6|1298.1|353
1635186000000|2021-10-25 18:20:00|1298.8|1298.3|1299.1|1298.6|1299.4|1298.9|1298.8|1298.3|89
1635186300000|2021-10-25 18:25:00|1299|1298.5|1299.3|1298.8|1299.4|1298.9|1299|1298.5|125
1635186600000|2021-10-25 18:30:00|1299.2|1298.7|1299.2|1298.7|1299.3|1298.8|1299|1298.5|192
1635186900000|2021-10-25 18:35:00|1299.3|1298.8|1299|1298.5|1299.5|1299|1299|1298.5|276
1635187200000|2021-10-25 18:40:00|1298.9|1298.4|1298.8|1298.3|1299.2|1298.7|1298.6|1298.1|168
1635187500000|2021-10-25 18:45:00|1298.9|1298.4|1299.2|1298.7|1299.3|1298.8|1298.6|1298.1|545
1635187800000|2021-10-25 18:50:00|1299.1|1298.6|1299.2|1298.7|1299.3|1298.8|1298.7|1298.2|146
1635188100000|2021-10-25 18:55:00|1299.3|1298.8|1299.3|1298.8|1299.5|1299|1299.1|1298.6|149
1635188400000|2021-10-25 19:00:00|1299.2|1298.7|1299.3|1298.8|1299.3|1298.8|1299.1|1298.6|154
1635188700000|2021-10-25 19:05:00|1299.2|1298.7|1299.3|1298.8|1299.4|1298.9|1299.1|1298.6|199
1635189000000|2021-10-25 19:10:00|1299.4|1298.9|1298.7|1298.2|1299.6|1299.1|1298.5|1298|460
1635189300000|2021-10-25 19:15:00|1298.6|1298.1|1298.9|1298.4|1299.3|1298.8|1298.3|1297.8|396
1635189600000|2021-10-25 19:20:00|1299|1298.5|1298.7|1298.2|1299.2|1298.7|1298.6|1298.1|336
1635189900000|2021-10-25 19:25:00|1298.8|1298.3|1299.2|1298.7|1299.4|1298.9|1298.8|1298.3|389
1635190200000|2021-10-25 19:30:00|1299.1|1298.6|1298.7|1298.2|1299.2|1298.7|1298.6|1298.1|492
1635190500000|2021-10-25 19:35:00|1298.8|1298.3|1298.6|1298.1|1298.8|1298.3|1298.4|1297.9|432
1635190800000|2021-10-25 19:40:00|1298.7|1298.2|1298.7|1298.2|1298.9|1298.4|1298.5|1298|300
1635191100000|2021-10-25 19:45:00|1298.6|1298.1|1298.3|1297.8|1298.7|1298.2|1297.9|1297.4|497
1635191400000|2021-10-25 19:50:00|1298.4|1297.9|1298.1|1297.6|1298.5|1298|1298|1297.5|669
1635191700000|2021-10-25 19:55:00|1298|1297.5|1297.9|1297.4|1298.6|1298.1|1297.3|1296.8|6153
1635192000000|2021-10-25 20:00:00|1297.8|1297.3|1298.4|1297.4|1298.6|1297.6|1297.8|1297|575
1635192300000|2021-10-25 20:05:00|1298.2|1297.2|1298.6|1297.6|1298.6|1297.6|1297.9|1296.9|112
1635192600000|2021-10-25 20:10:00|1298.8|1297.8|1298.4|1297.4|1298.8|1297.8|1298|1297|65
1635192900000|2021-10-25 20:15:00|1298.1|1297.1|1298|1297|1298.1|1297.1|1298|1297|13
1635193200000|2021-10-25 20:20:00|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|2
1635193500000|2021-10-25 20:25:00|1298.7|1297.7|1298.1|1297.1|1298.7|1297.7|1298.1|1297.1|15
1635193800000|2021-10-25 20:30:00|1298.2|1297.2|1298.4|1297.4|1298.4|1297.4|1298.2|1297.2|4
1635194100000|2021-10-25 20:35:00|1298.7|1297.7|1298.9|1297.9|1298.9|1297.9|1298.5|1297.5|15
1635194700000|2021-10-25 20:45:00|1298.1|1297.1|1298.2|1297.2|1298.2|1297.2|1298|1297|5
1635195000000|2021-10-25 20:50:00|1298.4|1297.4|1297.8|1296.8|1298.4|1297.4|1297.8|1296.8|17
1635195300000|2021-10-25 20:55:00|1298|1297|1297.2|1296.2|1298|1297|1297.2|1296.2|31
1635195900000|2021-10-25 21:05:00|1298.7|1297.7|1298.7|1297.7|1298.7|1297.7|1298.7|1297.7|1
1635196200000|2021-10-25 21:10:00|1297.4|1296.4|1297.4|1296.4|1297.4|1296.4|1297.4|1296.4|1
1635199200000|2021-10-25 22:00:00|1298|1296|1297.7|1295.7|1298.2|1296.2|1297.5|1295.5|0
1635199500000|2021-10-25 22:05:00|1297.6|1295.6|1297.4|1295.4|1297.7|1295.7|1297.4|1295.4|0
1635199800000|2021-10-25 22:10:00|1297.3|1295.3|1297.5|1295.5|1297.5|1295.5|1297.3|1295.3|0
1635200100000|2021-10-25 22:15:00|1297.6|1295.6|1297.6|1295.6|1297.6|1295.6|1297.6|1295.6|0
1635200400000|2021-10-25 22:20:00|1297.7|1295.7|1297.7|1295.7|1297.8|1295.8|1297.7|1295.7|0
1635200700000|2021-10-25 22:25:00|1297.8|1295.8|1297.8|1295.8|1297.9|1295.9|1297.8|1295.8|0
1635201000000|2021-10-25 22:30:00|1297.7|1295.7|1297.4|1295.4|1297.7|1295.7|1297.4|1295.4|0
1635201300000|2021-10-25 22:35:00|1297.3|1295.3|1297.2|1295.2|1297.4|1295.4|1297.2|1295.2|0
1635201600000|2021-10-25 22:40:00|1297.3|1295.3|1297.4|1295.4|1297.4|1295.4|1297.2|1295.2|0
1635201900000|2021-10-25 22:45:00|1297.3|1295.3|1297.4|1295.4|1297.4|1295.4|1297.2|1295.2|0
1635202200000|2021-10-25 22:50:00|1297.5|1295.5|1297.3|1295.3|1297.5|1295.5|1297.2|1295.2|0
1635202500000|2021-10-25 22:55:00|1297.2|1295.2|1297.2|1295.2|1297.3|1295.3|1297|1295|0
1635202800000|2021-10-25 23:00:00|1297.1|1295.1|1297.3|1295.3|1297.3|1295.3|1297.1|1295.1|0
1635203100000|2021-10-25 23:05:00|1297.4|1295.4|1297.4|1295.4|1297.5|1295.5|1297.3|1295.3|0
1635203400000|2021-10-25 23:10:00|1297.5|1295.5|1297.4|1295.4|1297.5|1295.5|1297.3|1295.3|0
1635203700000|2021-10-25 23:15:00|1297.3|1295.3|1297.2|1295.2|1297.3|1295.3|1297.2|1295.2|0
1635204000000|2021-10-25 23:20:00|1297.3|1295.3|1297.3|1295.3|1297.4|1295.4|1297.2|1295.2|0
1635204300000|2021-10-25 23:25:00|1297.4|1295.4|1297.3|1295.3|1297.4|1295.4|1297.3|1295.3|0
1635204600000|2021-10-25 23:30:00|1297.4|1295.4|1297.7|1295.7|1297.7|1295.7|1297.3|1295.3|0
1635204900000|2021-10-25 23:35:00|1297.6|1295.6|1297.8|1295.8|1297.8|1295.8|1297.6|1295.6|0
1635205200000|2021-10-25 23:40:00|1297.9|1295.9|1297.8|1295.8|1297.9|1295.9|1297.7|1295.7|0
1635205500000|2021-10-25 23:45:00|1297.9|1295.9|1298.1|1296.1|1298.2|1296.2|1297.9|1295.9|0
1635205800000|2021-10-25 23:50:00|1298.2|1296.2|1298.4|1296.4|1298.6|1296.6|1298.1|1296.1|0
1635206100000|2021-10-25 23:55:00|1298.5|1296.5|1298.4|1296.4|1298.5|1296.5|1298.4|1296.4|0
1635206400000|2021-10-26 00:00:00|1298.5|1296.5|1300.5|1299.5|1301.4|1300.4|1298.5|1296.5|20
1635206700000|2021-10-26 00:05:00|1300.1|1299.1|1300|1299|1300.1|1299.1|1300|1299|8
1635207000000|2021-10-26 00:10:00|1300.9|1299.9|1300.2|1299.2|1300.9|1299.9|1300.2|1299.2|5
1635207600000|2021-10-26 00:20:00|1301.3|1300.3|1300.4|1299.4|1301.4|1300.4|1300.4|1299.4|16
1635207900000|2021-10-26 00:25:00|1300.3|1299.3|1300.3|1299.3|1300.5|1299.5|1300.2|1299.2|7
1635208200000|2021-10-26 00:30:00|1300.4|1299.4|1299.7|1298.7|1300.4|1299.4|1299.7|1298.7|9
1635208500000|2021-10-26 00:35:00|1299.5|1298.5|1299.6|1298.6|1299.6|1298.6|1299.5|1298.5|4
1635208800000|2021-10-26 00:40:00|1299.7|1298.7|1299.7|1298.7|1299.7|1298.7|1299.7|1298.7|5
1635209100000|2021-10-26 00:45:00|1300.4|1299.4|1301.1|1300.1|1301.1|1300.1|1300.4|1299.4|6
1635209700000|2021-10-26 00:55:00|1301.4|1300.4|1301|1300|1302|1301|1301|1300|36
1635210000000|2021-10-26 01:00:00|1300.8|1299.8|1301.7|1300.7|1301.7|1300.7|1300.8|1299.8|9
1635210300000|2021-10-26 01:05:00|1302.6|1301.6|1302.6|1301.6|1302.6|1301.6|1302.6|1301.6|3
1635210600000|2021-10-26 01:10:00|1302.9|1301.9|1303.4|1302.4|1303.7|1302.7|1302.8|1301.8|94
1635210900000|2021-10-26 01:15:00|1303.8|1302.8|1302.6|1301.6|1304|1303|1302.3|1301.3|117
1635211200000|2021-10-26 01:20:00|1302.9|1301.9|1303.2|1302.2|1304.5|1303.5|1302.9|1301.9|25
1635211500000|2021-10-26 01:25:00|1303.1|1302.1|1303.1|1302.1|1303.1|1302.1|1303.1|1302.1|1
1635211800000|2021-10-26 01:30:00|1302.5|1301.5|1300.8|1299.8|1302.8|1301.8|1300.3|1299.3|106
1635212100000|2021-10-26 01:35:00|1300.6|1299.6|1302.9|1301.9|1303.5|1302.5|1300.6|1299.6|74
1635212400000|2021-10-26 01:40:00|1303.1|1302.1|1300.3|1299.3|1303.2|1302.2|1300.3|1299.3|77
1635212700000|2021-10-26 01:45:00|1300.1|1299.1|1300.5|1299.5|1300.7|1299.7|1299.6|1298.6|41
1635213000000|2021-10-26 01:50:00|1299.9|1298.9|1301.6|1300.6|1301.6|1300.6|1299.5|1298.5|35
1635213300000|2021-10-26 01:55:00|1301.2|1300.2|1299.9|1298.9|1302|1301|1299.9|1298.9|34
1635213600000|2021-10-26 02:00:00|1299.8|1298.8|1299.6|1298.6|1300|1299|1299.2|1298.2|46
1635213900000|2021-10-26 02:05:00|1299.9|1298.9|1300|1299|1300|1299|1299.2|1298.2|31
1635214200000|2021-10-26 02:10:00|1300.1|1299.1|1301.4|1300.4|1301.4|1300.4|1300.1|1299.1|70
1635214500000|2021-10-26 02:15:00|1301.7|1300.7|1301.3|1300.3|1302.1|1301.1|1301.2|1300.2|70
1635214800000|2021-10-26 02:20:00|1301.4|1300.4|1301.8|1300.8|1301.8|1300.8|1300.8|1299.8|54
1635215100000|2021-10-26 02:25:00|1301.9|1300.9|1301.1|1300.1|1301.9|1300.9|1300.8|1299.8|25
1635215400000|2021-10-26 02:30:00|1300.8|1299.8|1301|1300|1301.2|1300.2|1300.4|1299.4|33
1635215700000|2021-10-26 02:35:00|1300.5|1299.5|1300.2|1299.2|1300.6|1299.6|1299.9|1298.9|42
1635216000000|2021-10-26 02:40:00|1300.3|1299.3|1300.2|1299.2|1300.8|1299.8|1300.1|1299.1|39
1635216300000|2021-10-26 02:45:00|1300.4|1299.4|1301.2|1300.2|1301.5|1300.5|1300.4|1299.4|48
1635216600000|2021-10-26 02:50:00|1301.1|1300.1|1301.7|1300.7|1301.7|1300.7|1301.1|1300.1|45
1635216900000|2021-10-26 02:55:00|1301.8|1300.8|1302.1|1301.1|1302.7|1301.7|1301.5|1300.5|45
1635217200000|2021-10-26 03:00:00|1302.3|1301.3|1301.3|1300.3|1302.4|1301.4|1301.3|1300.3|36
1635217500000|2021-10-26 03:05:00|1302|1301|1301|1300|1302|1301|1301|1300|41
1635217800000|2021-10-26 03:10:00|1300.9|1299.9|1300.4|1299.4|1301.2|1300.2|1300.4|1299.4|44
1635218100000|2021-10-26 03:15:00|1300.3|1299.3|1300.1|1299.1|1300.5|1299.5|1299.6|1298.6|52
1635218400000|2021-10-26 03:20:00|1300.4|1299.4|1299.7|1298.7|1300.6|1299.6|1299.7|1298.7|30
1635218700000|2021-10-26 03:25:00|1300|1299|1300.4|1299.4|1300.9|1299.9|1299.8|1298.8|37
1635219000000|2021-10-26 03:30:00|1300.3|1299.3|1299.8|1298.8|1300.3|1299.3|1299.5|1298.5|18
1635219300000|2021-10-26 03:35:00|1299.7|1298.7|1299.3|1298.3|1299.8|1298.8|1299.3|1298.3|35
1635219600000|2021-10-26 03:40:00|1299.4|1298.4|1299.4|1298.4|1299.6|1298.6|1299.4|1298.4|12
1635219900000|2021-10-26 03:45:00|1299.6|1298.6|1299.3|1298.3|1299.7|1298.7|1299.1|1298.1|35
1635220200000|2021-10-26 03:50:00|1299.5|1298.5|1299.2|1298.2|1299.5|1298.5|1299.2|1298.2|35
1635220500000|2021-10-26 03:55:00|1299.6|1298.6|1299.8|1298.8|1299.9|1298.9|1299.5|1298.5|6
1635220800000|2021-10-26 04:00:00|1300.1|1299.1|1300.1|1299.1|1300.1|1299.1|1300.1|1299.1|1
1635221100000|2021-10-26 04:05:00|1299.9|1298.9|1300.1|1299.1|1300.3|1299.3|1299.9|1298.9|8
1635221400000|2021-10-26 04:10:00|1300.3|1299.3|1300.4|1299.4|1300.5|1299.5|1300.1|1299.1|48
1635221700000|2021-10-26 04:15:00|1300.2|1299.2|1300.7|1299.7|1300.8|1299.8|1300|1299|35
1635222300000|2021-10-26 04:25:00|1300.8|1299.8|1300.7|1299.7|1300.8|1299.8|1300.7|1299.7|4
1635222600000|2021-10-26 04:30:00|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|1300.9|1299.9|3
1635222900000|2021-10-26 04:35:00|1300.8|1299.8|1300.9|1299.9|1300.9|1299.9|1300.8|1299.8|3
1635223200000|2021-10-26 04:40:00|1300.6|1299.6|1300.9|1299.9|1301.2|1300.2|1300.6|1299.6|16
1635223500000|2021-10-26 04:45:00|1301.1|1300.1|1300.7|1299.7|1301.1|1300.1|1300.7|1299.7|13
1635223800000|2021-10-26 04:50:00|1300.9|1299.9|1300.7|1299.7|1300.9|1299.9|1300.5|1299.5|21
1635224100000|2021-10-26 04:55:00|1300.5|1299.5|1300.8|1299.8|1300.8|1299.8|1300.5|1299.5|8
1635224400000|2021-10-26 05:00:00|1300.5|1299.5|1300.6|1299.6|1301.1|1300.1|1300.4|1299.4|65
1635224700000|2021-10-26 05:05:00|1300.9|1299.9|1300.6|1299.6|1300.9|1299.9|1300.3|1299.3|95
1635225000000|2021-10-26 05:10:00|1300.8|1299.8|1300.5|1299.5|1300.8|1299.8|1300.2|1299.2|30
1635225300000|2021-10-26 05:15:00|1300.4|1299.4|1300.2|1299.2|1300.7|1299.7|1300.2|1299.2|36
1635225600000|2021-10-26 05:20:00|1299.9|1298.9|1300.2|1299.2|1300.5|1299.5|1299.6|1298.6|62
1635225900000|2021-10-26 05:25:00|1300|1299|1300.2|1299.2|1300.8|1299.8|1300|1299|33
1635226200000|2021-10-26 05:30:00|1300.6|1299.6|1299.7|1298.7|1300.6|1299.6|1299.7|1298.7|36
1635226500000|2021-10-26 05:35:00|1300|1299|1299|1298|1300|1299|1298.7|1297.7|68
1635226800000|2021-10-26 05:40:00|1298.8|1297.8|1299.1|1298.1|1299.5|1298.5|1298.4|1297.4|98
1635227100000|2021-10-26 05:45:00|1299.2|1298.2|1298.5|1297.5|1299.5|1298.5|1298.5|1297.5|40
1635227400000|2021-10-26 05:50:00|1298.7|1297.7|1298.9|1297.9|1299.3|1298.3|1298.6|1297.6|74
1635227700000|2021-10-26 05:55:00|1298.5|1297.5|1298.3|1297.3|1298.5|1297.5|1297.5|1296.5|144
1635228000000|2021-10-26 06:00:00|1298.1|1297.1|1298.7|1297.7|1299.1|1298.1|1298|1297|63
1635228300000|2021-10-26 06:05:00|1298.8|1297.8|1297.9|1296.9|1298.9|1297.9|1297.9|1296.9|41
1635228600000|2021-10-26 06:10:00|1298.1|1297.1|1297.8|1296.8|1298.3|1297.3|1297.7|1296.7|64
1635228900000|2021-10-26 06:15:00|1297.9|1296.9|1298.4|1297.4|1299.2|1298.2|1297.7|1296.7|183
1635229200000|2021-10-26 06:20:00|1298.5|1297.5|1298.3|1297.3|1298.8|1297.8|1298.1|1297.1|149
1635229500000|2021-10-26 06:25:00|1298.2|1297.2|1298.6|1297.6|1298.8|1297.8|1298.2|1297.2|34
1635229800000|2021-10-26 06:30:00|1298.5|1297.5|1299.3|1298.3|1299.4|1298.4|1298.4|1297.4|135
1635230100000|2021-10-26 06:35:00|1299.5|1298.5|1299|1298|1299.7|1298.7|1298.9|1297.9|76
1635230400000|2021-10-26 06:40:00|1299.3|1298.3|1299.2|1298.2|1299.4|1298.4|1298.5|1297.5|133
1635230700000|2021-10-26 06:45:00|1299.4|1298.4|1300|1299|1300.3|1299.3|1299.3|1298.3|109
1635231000000|2021-10-26 06:50:00|1299.9|1298.9|1299.4|1298.4|1300|1299|1299.3|1298.3|38
1635231300000|2021-10-26 06:55:00|1299.3|1298.3|1299.2|1298.2|1299.5|1298.5|1299|1298|47
1635231600000|2021-10-26 07:00:00|1298.8|1297.8|1299.4|1298.4|1299.8|1298.8|1298.8|1297.8|197
1635231900000|2021-10-26 07:05:00|1299.3|1298.3|1298.4|1297.4|1299.5|1298.5|1297.9|1296.9|220
1635232200000|2021-10-26 07:10:00|1298.5|1297.5|1298.6|1297.6|1298.7|1297.7|1298.3|1297.3|156
1635232500000|2021-10-26 07:15:00|1298.7|1297.7|1298.5|1297.5|1298.9|1297.9|1298.3|1297.3|166
1635232800000|2021-10-26 07:20:00|1298.6|1297.6|1298.7|1297.7|1298.9|1297.9|1298.4|1297.4|57
1635233100000|2021-10-26 07:25:00|1298.8|1297.8|1298|1297|1298.8|1297.8|1298|1297|113
1635233400000|2021-10-26 07:30:00|1298.1|1297.1|1298.1|1297.1|1298.4|1297.4|1297.8|1296.8|96
1635233700000|2021-10-26 07:35:00|1298|1297|1298.7|1297.7|1298.8|1297.8|1298|1297|61
1635234000000|2021-10-26 07:40:00|1298.8|1297.8|1299.1|1298.1|1299.5|1298.5|1298.8|1297.8|78
1635234300000|2021-10-26 07:45:00|1299.2|1298.2|1300.2|1299.2|1300.2|1299.2|1299.1|1298.1|157
1635234600000|2021-10-26 07:50:00|1300|1299|1300.2|1299.2|1300.5|1299.5|1300|1299|49
1635234900000|2021-10-26 07:55:00|1300.4|1299.4|1300.5|1299.5|1300.9|1299.9|1300|1299|62
1635235200000|2021-10-26 08:00:00|1300.6|1299.6|1301|1300|1301.3|1300.3|1300.3|1299.3|83
1635235500000|2021-10-26 08:05:00|1301.1|1300.1|1301.8|1300.8|1301.8|1300.8|1300.5|1299.5|186
1635235800000|2021-10-26 08:10:00|1301.6|1300.6|1301.9|1300.9|1301.9|1300.9|1301.4|1300.4|127
1635236100000|2021-10-26 08:15:00|1301.8|1300.8|1302.2|1301.2|1302.3|1301.3|1301.7|1300.7|93
1635236400000|2021-10-26 08:20:00|1302.3|1301.3|1302|1301|1302.6|1301.6|1302|1301|109
1635236700000|2021-10-26 08:25:00|1301.9|1300.9|1301.6|1300.6|1302|1301|1301.3|1300.3|68
1635237000000|2021-10-26 08:30:00|1301.4|1300.4|1301.5|1300.5|1301.9|1300.9|1301.3|1300.3|61
1635237300000|2021-10-26 08:35:00|1301.4|1300.4|1301.8|1300.8|1301.8|1300.8|1301.3|1300.3|50
1635237600000|2021-10-26 08:40:00|1301.9|1300.9|1302.2|1301.2|1302.2|1301.2|1301.6|1300.6|20
1635237900000|2021-10-26 08:45:00|1302.1|1301.1|1302.1|1301.1|1302.4|1301.4|1301.8|1300.8|39
1635238200000|2021-10-26 08:50:00|1302.3|1301.3|1301.8|1300.8|1302.3|1301.3|1301.7|1300.7|39
1635238500000|2021-10-26 08:55:00|1301.9|1300.9|1302.2|1301.2|1302.3|1301.3|1301.9|1300.9|41
1635238800000|2021-10-26 09:00:00|1302.1|1301.1|1301.8|1300.8|1302.1|1301.1|1301.7|1300.7|40
1635239100000|2021-10-26 09:05:00|1301.9|1300.9|1301.6|1300.6|1302|1301|1301.6|1300.6|43
1635239400000|2021-10-26 09:10:00|1302|1301|1302|1301|1302.1|1301.1|1301.8|1300.8|27
1635239700000|2021-10-26 09:15:00|1302.1|1301.1|1302|1301|1302.3|1301.3|1301.7|1300.7|106
1635240000000|2021-10-26 09:20:00|1302.1|1301.1|1302.4|1301.4|1302.5|1301.5|1302|1301|24
1635240300000|2021-10-26 09:25:00|1302.6|1301.6|1302.3|1301.3|1302.8|1301.8|1302.3|1301.3|48
1635240600000|2021-10-26 09:30:00|1302|1301|1302.3|1301.3|1302.4|1301.4|1301.8|1300.8|36
1635240900000|2021-10-26 09:35:00|1302.4|1301.4|1302.7|1301.7|1302.7|1301.7|1302.3|1301.3|80
1635241200000|2021-10-26 09:40:00|1302.8|1301.8|1302.8|1301.8|1302.9|1301.9|1302.3|1301.3|103
1635241500000|2021-10-26 09:45:00|1302.9|1301.9|1303.2|1302.2|1303.2|1302.2|1302.8|1301.8|151
1635241800000|2021-10-26 09:50:00|1303.1|1302.1|1303.4|1302.4|1303.4|1302.4|1303.1|1302.1|95
1635242100000|2021-10-26 09:55:00|1303.5|1302.5|1303.6|1302.6|1303.6|1302.6|1303.4|1302.4|32
1635242400000|2021-10-26 10:00:00|1303.7|1302.7|1303.7|1302.7|1303.8|1302.8|1303.6|1302.6|27
1635242700000|2021-10-26 10:05:00|1303.6|1302.6|1304.1|1303.1|1304.1|1303.1|1303.6|1302.6|86
1635243000000|2021-10-26 10:10:00|1304.2|1303.2|1304.1|1303.1|1304.2|1303.2|1303.9|1302.9|44
1635243300000|2021-10-26 10:15:00|1304.2|1303.2|1304.3|1303.3|1304.4|1303.4|1304.1|1303.1|33
1635243600000|2021-10-26 10:20:00|1304.2|1303.2|1303.8|1302.8|1304.2|1303.2|1303.8|1302.8|72
1635243900000|2021-10-26 10:25:00|1304|1303|1304.1|1303.1|1304.1|1303.1|1303.9|1302.9|69
1635244200000|2021-10-26 10:30:00|1304|1303|1303.8|1302.8|1304|1303|1303.6|1302.6|78
1635244500000|2021-10-26 10:35:00|1303.7|1302.7|1303.8|1302.8|1303.9|1302.9|1303.6|1302.6|57
1635244800000|2021-10-26 10:40:00|1303.9|1302.9|1303.8|1302.8|1304|1303|1303.6|1302.6|94
1635245100000|2021-10-26 10:45:00|1303.7|1302.7|1304|1303|1304.1|1303.1|1303.7|1302.7|48
1635245400000|2021-10-26 10:50:00|1303.9|1302.9|1304|1303|1304.2|1303.2|1303.8|1302.8|45
1635245700000|2021-10-26 10:55:00|1304.1|1303.1|1304.1|1303.1|1304.2|1303.2|1304|1303|27
1635246000000|2021-10-26 11:00:00|1304.2|1303.2|1304.2|1303.2|1304.6|1303.6|1304.1|1303.1|85
1635246300000|2021-10-26 11:05:00|1304.3|1303.3|1304.4|1303.4|1304.5|1303.5|1304.3|1303.3|37
1635246600000|2021-10-26 11:10:00|1304.5|1303.5|1304.6|1303.6|1304.7|1303.7|1304.5|1303.5|35
1635246900000|2021-10-26 11:15:00|1304.7|1303.7|1304.8|1303.8|1305|1304|1304.7|1303.7|80
1635247200000|2021-10-26 11:20:00|1304.7|1303.7|1304.9|1303.9|1305|1304|1304.7|1303.7|59
1635247500000|2021-10-26 11:25:00|1304.8|1303.8|1305|1304|1305|1304|1304.8|1303.8|110
1635247800000|2021-10-26 11:30:00|1304.9|1303.9|1304.8|1303.8|1305|1304|1304.8|1303.8|114
1635248100000|2021-10-26 11:35:00|1304.7|1303.7|1304.6|1303.6|1304.8|1303.8|1304.4|1303.4|103
1635248400000|2021-10-26 11:40:00|1304.5|1303.5|1304.6|1303.6|1305.1|1304.1|1304.4|1303.4|147
1635248700000|2021-10-26 11:45:00|1304.5|1303.5|1304.1|1303.1|1304.5|1303.5|1303.9|1302.9|38
1635249000000|2021-10-26 11:50:00|1304.2|1303.2|1304.4|1303.4|1304.6|1303.6|1304.2|1303.2|86
1635249300000|2021-10-26 11:55:00|1304.5|1303.5|1304.3|1303.3|1304.5|1303.5|1304.3|1303.3|67
1635249600000|2021-10-26 12:00:00|1304.2|1303.2|1303.7|1302.7|1304.4|1303.4|1303.3|1302.3|80
1635249900000|2021-10-26 12:05:00|1303.6|1302.6|1303.5|1302.5|1303.7|1302.7|1303.4|1302.4|48
1635250200000|2021-10-26 12:10:00|1303.4|1302.4|1303.3|1302.3|1303.7|1302.7|1303.2|1302.2|119
1635250500000|2021-10-26 12:15:00|1303.4|1302.4|1303.6|1302.6|1303.9|1302.9|1303.2|1302.2|91
1635250800000|2021-10-26 12:20:00|1303.5|1302.5|1303|1302|1303.5|1302.5|1302.7|1301.7|115
1635251100000|2021-10-26 12:25:00|1303.1|1302.1|1302.4|1301.4|1303.1|1302.1|1302.2|1301.2|208
1635251400000|2021-10-26 12:30:00|1302.6|1301.6|1302.9|1301.9|1302.9|1301.9|1302.5|1301.5|146
1635251700000|2021-10-26 12:35:00|1302.8|1301.8|1301.9|1300.9|1302.8|1301.8|1301.8|1300.8|175
1635252000000|2021-10-26 12:40:00|1301.8|1300.8|1302.1|1301.1|1302.1|1301.1|1301.5|1300.5|187
1635252300000|2021-10-26 12:45:00|1302|1301|1302.1|1301.1|1302.1|1301.1|1301.7|1300.7|109
1635252600000|2021-10-26 12:50:00|1302.2|1301.2|1302|1301|1302.2|1301.2|1301.8|1300.8|133
1635252900000|2021-10-26 12:55:00|1301.9|1300.9|1302.2|1301.2|1302.4|1301.4|1301.8|1300.8|143
1635253200000|2021-10-26 13:00:00|1302.3|1301.3|1302.9|1301.9|1303|1302|1302.1|1301.1|189
1635253500000|2021-10-26 13:05:00|1302.8|1301.8|1302.4|1301.4|1302.9|1301.9|1302.3|1301.3|238
1635253800000|2021-10-26 13:10:00|1302.3|1301.3|1302.2|1301.2|1302.7|1301.7|1302.2|1301.2|154
1635254100000|2021-10-26 13:15:00|1302.1|1301.1|1301.4|1300.4|1302.2|1301.2|1301.1|1300.1|884
1635254400000|2021-10-26 13:20:00|1301.3|1300.3|1301.4|1300.4|1301.8|1300.8|1301.3|1300.3|457
1635254700000|2021-10-26 13:25:00|1301.5|1300.5|1300.9|1299.9|1301.6|1300.6|1300.7|1299.7|578
1635255000000|2021-10-26 13:30:00|1300.7|1300.2|1299.2|1298.7|1301.2|1300.7|1298.5|1298|4071
1635255300000|2021-10-26 13:35:00|1299.1|1298.6|1299.1|1298.6|1299.8|1299.3|1298.5|1298|2564
1635255600000|2021-10-26 13:40:00|1299|1298.5|1299.3|1298.8|1300.5|1300|1298.5|1298|1772
1635255900000|2021-10-26 13:45:00|1299.2|1298.7|1299.8|1299.3|1300.3|1299.8|1298.8|1298.3|1900
1635256200000|2021-10-26 13:50:00|1299.9|1299.4|1299.5|1299|1300.2|1299.7|1299.4|1298.9|1665
1635256500000|2021-10-26 13:55:00|1299.6|1299.1|1299.6|1299.1|1299.7|1299.2|1298.8|1298.3|1385
1635256800000|2021-10-26 14:00:00|1299.7|1299.2|1300.5|1300|1300.5|1300|1299.1|1298.6|1436
1635257100000|2021-10-26 14:05:00|1300.4|1299.9|1300.8|1300.3|1301.3|1300.8|1300|1299.5|1193
1635257400000|2021-10-26 14:10:00|1300.9|1300.4|1301.9|1301.4|1302|1301.5|1300.7|1300.2|1378
1635257700000|2021-10-26 14:15:00|1301.8|1301.3|1302|1301.5|1302.2|1301.7|1301.5|1301|699
1635258000000|2021-10-26 14:20:00|1301.9|1301.4|1301.9|1301.4|1302.3|1301.8|1301.6|1301.1|590
1635258300000|2021-10-26 14:25:00|1301.8|1301.3|1301.6|1301.1|1301.8|1301.3|1301.3|1300.8|831
1635258600000|2021-10-26 14:30:00|1301.5|1301|1301.3|1300.8|1301.6|1301.1|1301|1300.5|646
1635258900000|2021-10-26 14:35:00|1301.2|1300.7|1301.4|1300.9|1301.8|1301.3|1300.8|1300.3|539
1635259200000|2021-10-26 14:40:00|1301.5|1301|1301.1|1300.6|1301.7|1301.2|1300.9|1300.4|1021
1635259500000|2021-10-26 14:45:00|1301.2|1300.7|1300.7|1300.2|1301.2|1300.7|1300.7|1300.2|512
1635259800000|2021-10-26 14:50:00|1300.6|1300.1|1300.6|1300.1|1301.2|1300.7|1300.4|1299.9|807
1635260100000|2021-10-26 14:55:00|1300.5|1300|1299.9|1299.4|1300.7|1300.2|1299.6|1299.1|1362
1635260400000|2021-10-26 15:00:00|1300|1299.5|1298.4|1297.9|1300|1299.5|1298.4|1297.9|980
1635260700000|2021-10-26 15:05:00|1298.5|1298|1297.4|1296.9|1298.9|1298.4|1297.2|1296.7|891
1635261000000|2021-10-26 15:10:00|1297.5|1297|1296.4|1295.9|1297.9|1297.4|1296.4|1295.9|689
1635261300000|2021-10-26 15:15:00|1296.5|1296|1297.4|1296.9|1297.5|1297|1296.5|1296|702
1635261600000|2021-10-26 15:20:00|1297.5|1297|1296.5|1296|1297.6|1297.1|1296.5|1296|704
1635261900000|2021-10-26 15:25:00|1296.4|1295.9|1296.4|1295.9|1297.1|1296.6|1296.2|1295.7|1095
1635262200000|2021-10-26 15:30:00|1296.5|1296|1294.3|1293.8|1296.7|1296.2|1294.3|1293.8|1027
1635262500000|2021-10-26 15:35:00|1294.2|1293.7|1295.6|1295.1|1295.7|1295.2|1293.9|1293.4|451
1635262800000|2021-10-26 15:40:00|1295.5|1295|1295.9|1295.4|1296.2|1295.7|1295.3|1294.8|558
1635263100000|2021-10-26 15:45:00|1296|1295.5|1294.9|1294.4|1296|1295.5|1294.2|1293.7|649
1635263400000|2021-10-26 15:50:00|1294.8|1294.3|1294.4|1293.9|1294.8|1294.3|1293.6|1293.1|747
1635263700000|2021-10-26 15:55:00|1294.3|1293.8|1292.2|1291.7|1294.3|1293.8|1292.2|1291.7|485
1635264000000|2021-10-26 16:00:00|1292.1|1291.6|1291.8|1291.3|1292.5|1292|1291.5|1291|389
1635264300000|2021-10-26 16:05:00|1291.9|1291.4|1291.1|1290.6|1291.9|1291.4|1291.1|1290.6|504
1635264600000|2021-10-26 16:10:00|1291.2|1290.7|1292.3|1291.8|1292.5|1292|1291.1|1290.6|546
1635264900000|2021-10-26 16:15:00|1292.6|1292.1|1292.4|1291.9|1292.9|1292.4|1292.1|1291.6|574
1635265200000|2021-10-26 16:20:00|1292.5|1292|1292.5|1292|1292.7|1292.2|1292.1|1291.6|314
1635265500000|2021-10-26 16:25:00|1292.4|1291.9|1291.5|1291|1292.4|1291.9|1291.4|1290.9|422
1635265800000|2021-10-26 16:30:00|1291.4|1290.9|1292.2|1291.7|1292.4|1291.9|1291.2|1290.7|350
1635266100000|2021-10-26 16:35:00|1292.3|1291.8|1291.6|1291.1|1292.5|1292|1291.4|1290.9|496
1635266400000|2021-10-26 16:40:00|1291.7|1291.2|1290.2|1289.7|1291.8|1291.3|1290|1289.5|348
1635266700000|2021-10-26 16:45:00|1290.3|1289.8|1289.1|1288.6|1290.3|1289.8|1288.8|1288.3|617
1635267000000|2021-10-26 16:50:00|1289.2|1288.7|1289.2|1288.7|1289.8|1289.3|1288.9|1288.4|537
1635267300000|2021-10-26 16:55:00|1289.3|1288.8|1290.6|1290.1|1290.6|1290.1|1289.3|1288.8|555
1635267600000|2021-10-26 17:00:00|1290.3|1289.8|1290.8|1290.3|1291|1290.5|1290.2|1289.7|344
1635267900000|2021-10-26 17:05:00|1290.7|1290.2|1290.9|1290.4|1291.2|1290.7|1290.4|1289.9|350
1635268200000|2021-10-26 17:10:00|1290.8|1290.3|1290.9|1290.4|1291|1290.5|1289.8|1289.3|440
1635268500000|2021-10-26 17:15:00|1291|1290.5|1291.1|1290.6|1291.4|1290.9|1290.4|1289.9|272
1635268800000|2021-10-26 17:20:00|1291|1290.5|1290.8|1290.3|1291.5|1291|1290.3|1289.8|477
1635269100000|2021-10-26 17:25:00|1290.7|1290.2|1291.1|1290.6|1291.4|1290.9|1290.5|1290|392
1635269400000|2021-10-26 17:30:00|1291|1290.5|1292.6|1292.1|1292.6|1292.1|1291|1290.5|270
1635269700000|2021-10-26 17:35:00|1292.7|1292.2|1292.8|1292.3|1293.1|1292.6|1292.7|1292.2|319
1635270000000|2021-10-26 17:40:00|1292.7|1292.2|1291.6|1291.1|1292.7|1292.2|1291.4|1290.9|249
1635270300000|2021-10-26 17:45:00|1291.7|1291.2|1291.6|1291.1|1292|1291.5|1291.2|1290.7|161
1635270600000|2021-10-26 17:50:00|1291.5|1291|1291.2|1290.7|1291.7|1291.2|1291.2|1290.7|157
1635270900000|2021-10-26 17:55:00|1291.3|1290.8|1291.3|1290.8|1291.7|1291.2|1290.6|1290.1|304
1635271200000|2021-10-26 18:00:00|1291.4|1290.9|1291.8|1291.3|1292|1291.5|1291.3|1290.8|217
1635271500000|2021-10-26 18:05:00|1291.9|1291.4|1291.4|1290.9|1292|1291.5|1291.3|1290.8|157
1635271800000|2021-10-26 18:10:00|1291.3|1290.8|1291.6|1291.1|1291.6|1291.1|1291.1|1290.6|186
1635272100000|2021-10-26 18:15:00|1291.5|1291|1292.6|1292.1|1292.7|1292.2|1291.5|1291|349
1635272400000|2021-10-26 18:20:00|1292.5|1292|1292.5|1292|1292.7|1292.2|1292.4|1291.9|130
1635272700000|2021-10-26 18:25:00|1292.6|1292.1|1292.2|1291.7|1292.6|1292.1|1291.9|1291.4|306
1635273000000|2021-10-26 18:30:00|1292.3|1291.8|1292.6|1292.1|1292.8|1292.3|1292.3|1291.8|301
1635273300000|2021-10-26 18:35:00|1292.7|1292.2|1292.1|1291.6|1292.9|1292.4|1292.1|1291.6|244
1635273600000|2021-10-26 18:40:00|1292|1291.5|1291.6|1291.1|1292.3|1291.8|1291.6|1291.1|303
1635273900000|2021-10-26 18:45:00|1291.7|1291.2|1292.2|1291.7|1292.2|1291.7|1291.7|1291.2|165
1635274200000|2021-10-26 18:50:00|1292.1|1291.6|1292.1|1291.6|1292.4|1291.9|1291.8|1291.3|210
1635274500000|2021-10-26 18:55:00|1292.2|1291.7|1292.5|1292|1292.5|1292|1292.2|1291.7|192
1635274800000|2021-10-26 19:00:00|1292.6|1292.1|1292.7|1292.2|1292.9|1292.4|1292.3|1291.8|336
1635275100000|2021-10-26 19:05:00|1292.6|1292.1|1293.2|1292.7|1293.2|1292.7|1292.6|1292.1|300
1635275400000|2021-10-26 19:10:00|1293.1|1292.6|1292.4|1291.9|1293.1|1292.6|1292.1|1291.6|481
1635275700000|2021-10-26 19:15:00|1292.5|1292|1292.3|1291.8|1292.7|1292.2|1292.2|1291.7|542
1635276000000|2021-10-26 19:20:00|1292.4|1291.9|1291.9|1291.4|1292.5|1292|1291.9|1291.4|515
1635276300000|2021-10-26 19:25:00|1292|1291.5|1290.9|1290.4|1292.4|1291.9|1290.9|1290.4|1055
1635276600000|2021-10-26 19:30:00|1291|1290.5|1291.9|1291.4|1292.1|1291.6|1291|1290.5|700
1635276900000|2021-10-26 19:35:00|1291.8|1291.3|1292.2|1291.7|1292.4|1291.9|1291.7|1291.2|360
1635277200000|2021-10-26 19:40:00|1292.1|1291.6|1292.6|1292.1|1292.7|1292.2|1292.1|1291.6|853
1635277500000|2021-10-26 19:45:00|1292.7|1292.2|1291.6|1291.1|1292.8|1292.3|1291.6|1291.1|555
1635277800000|2021-10-26 19:50:00|1291.5|1291|1291.3|1290.8|1291.5|1291|1290.9|1290.4|746
1635278100000|2021-10-26 19:55:00|1291.2|1290.7|1290.1|1289.6|1291.5|1291|1289.8|1289.3|6796
1635278400000|2021-10-26 20:00:00|1290.3|1289.3|1290|1289|1290.6|1289.6|1289.8|1288.8|951
1635278700000|2021-10-26 20:05:00|1290.1|1289.1|1289.7|1288.7|1290.6|1289.6|1289.7|1288.7|112
1635279000000|2021-10-26 20:10:00|1289.8|1288.8|1290.1|1289.1|1290.3|1289.3|1289.5|1288.5|47
1635279300000|2021-10-26 20:15:00|1289.9|1288.9|1289.8|1288.8|1290.2|1289.2|1289.8|1288.8|10
1635279600000|2021-10-26 20:20:00|||||||||2
1635280200000|2021-10-26 20:30:00|1289.4|1288.4|1289.3|1288.3|1289.4|1288.4|1289.3|1288.3|18
1635280500000|2021-10-26 20:35:00|1289.2|1288.2|1289.2|1288.2|1289.4|1288.4|1289.2|1288.2|12
1635280800000|2021-10-26 20:40:00|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|5
1635281100000|2021-10-26 20:45:00|1289.5|1288.5|1289|1288|1289.6|1288.6|1288.7|1287.7|134
1635281400000|2021-10-26 20:50:00|1289.3|1288.3|1287.8|1286.8|1289.6|1288.6|1287.8|1286.8|36
1635281700000|2021-10-26 20:55:00|1288.5|1287.5|1287.8|1286.8|1289.3|1288.3|1287.8|1286.8|44
1635285300000|2021-10-26 21:55:00|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|7
1635285600000|2021-10-26 22:00:00|1288.2|1286.2|1288.5|1286.5|1288.9|1286.9|1288.2|1286.2|0
1635285900000|2021-10-26 22:05:00|1288.6|1286.6|1289.1|1287.1|1289.1|1287.1|1288.4|1286.4|0
1635286200000|2021-10-26 22:10:00|1289.2|1287.2|1289.3|1287.3|1289.3|1287.3|1289|1287|0
1635286500000|2021-10-26 22:15:00|1289.4|1287.4|1289.6|1287.6|1289.6|1287.6|1289.1|1287.1|0
1635286800000|2021-10-26 22:20:00|1289.7|1287.7|1289.4|1287.4|1290|1288|1289.3|1287.3|0
1635287100000|2021-10-26 22:25:00|1289.5|1287.5|1289.8|1287.8|1289.9|1287.9|1289.2|1287.2|0
1635287400000|2021-10-26 22:30:00|1289.9|1287.9|1289.8|1287.8|1290|1288|1289.7|1287.7|0
1635287700000|2021-10-26 22:35:00|1289.9|1287.9|1289.9|1287.9|1290|1288|1289.8|1287.8|0
1635288000000|2021-10-26 22:40:00|1290|1288|1290.2|1288.2|1290.3|1288.3|1290|1288|0
1635288300000|2021-10-26 22:45:00|1290.3|1288.3|1290.2|1288.2|1290.4|1288.4|1290|1288|0
1635288600000|2021-10-26 22:50:00|1290.3|1288.3|1290|1288|1290.3|1288.3|1289.9|1287.9|0
1635288900000|2021-10-26 22:55:00|1289.9|1287.9|1290|1288|1290.1|1288.1|1289.9|1287.9|0
1635289200000|2021-10-26 23:00:00|1289.9|1287.9|1290.3|1288.3|1290.3|1288.3|1289.9|1287.9|0
1635289500000|2021-10-26 23:05:00|1290.1|1288.1|1289.9|1287.9|1290.1|1288.1|1289.8|1287.8|0
1635289800000|2021-10-26 23:10:00|1289.8|1287.8|1289.9|1287.9|1290.1|1288.1|1289.8|1287.8|0
1635290100000|2021-10-26 23:15:00|1290|1288|1289.9|1287.9|1290|1288|1289.8|1287.8|0
1635290400000|2021-10-26 23:20:00|1290|1288|1290.1|1288.1|1290.2|1288.2|1289.8|1287.8|0
1635290700000|2021-10-26 23:25:00|1290|1288|1290|1288|1290.3|1288.3|1290|1288|0
1635291000000|2021-10-26 23:30:00|1290.1|1288.1|1290.5|1288.5|1290.8|1288.8|1290.1|1288.1|0
1635291300000|2021-10-26 23:35:00|1290.6|1288.6|1290.3|1288.3|1290.6|1288.6|1290.3|1288.3|0
1635291600000|2021-10-26 23:40:00|1290.2|1288.2|1289|1287|1290.2|1288.2|1289|1287|0
1635291900000|2021-10-26 23:45:00|1289.1|1287.1|1290.2|1288.2|1290.2|1288.2|1289.1|1287.1|0
1635292200000|2021-10-26 23:50:00|1290.3|1288.3|1290|1288|1290.4|1288.4|1290|1288|0
1635292500000|2021-10-26 23:55:00|1289.9|1287.9|1289.8|1287.8|1290.1|1288.1|1289.8|1287.8|0
1635292800000|2021-10-27 00:00:00|1289.7|1287.7|1292.7|1291.7|1292.7|1291.7|1289.7|1287.7|80
1635293100000|2021-10-27 00:05:00|1292.6|1291.6|1292.5|1291.5|1292.6|1291.6|1292.5|1291.5|4
1635293400000|2021-10-27 00:10:00|1292|1291|1291.8|1290.8|1292.2|1291.2|1291.8|1290.8|12
1635293700000|2021-10-27 00:15:00|1292.1|1291.1|1292.6|1291.6|1292.9|1291.9|1292.1|1291.1|148
1635294000000|2021-10-27 00:20:00|1292.8|1291.8|1292.7|1291.7|1292.8|1291.8|1292.7|1291.7|6
1635294300000|2021-10-27 00:25:00|1292.5|1291.5|1292.8|1291.8|1293.3|1292.3|1292.3|1291.3|95
1635294600000|2021-10-27 00:30:00|1293.8|1292.8|1293.4|1292.4|1294.4|1293.4|1293.3|1292.3|43
1635294900000|2021-10-27 00:35:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292|1291|4
1635295200000|2021-10-27 00:40:00|1291.7|1290.7|1290.3|1289.3|1291.7|1290.7|1290.2|1289.2|95
1635295800000|2021-10-27 00:50:00|1291.4|1290.4|1290.5|1289.5|1291.4|1290.4|1290.5|1289.5|2
1635296100000|2021-10-27 00:55:00|1291.2|1290.2|1291|1290|1291.3|1290.3|1290.9|1289.9|28
1635296400000|2021-10-27 01:00:00|1290.3|1289.3|1290.9|1289.9|1291.1|1290.1|1289.8|1288.8|25
1635296700000|2021-10-27 01:05:00|1290.6|1289.6|1290.4|1289.4|1290.8|1289.8|1290.3|1289.3|26
1635297000000|2021-10-27 01:10:00|1290.3|1289.3|1289.9|1288.9|1290.7|1289.7|1289.9|1288.9|16
1635297300000|2021-10-27 01:15:00|1290.2|1289.2|1288.7|1287.7|1290.2|1289.2|1288.6|1287.6|52
1635297600000|2021-10-27 01:20:00|1288.2|1287.2|1288.4|1287.4|1288.9|1287.9|1287.9|1286.9|25
1635297900000|2021-10-27 01:25:00|1288.3|1287.3|1287.1|1286.1|1288.5|1287.5|1287.1|1286.1|7
1635298200000|2021-10-27 01:30:00|1287.7|1286.7|1287.3|1286.3|1287.8|1286.8|1285.8|1284.8|148
1635298500000|2021-10-27 01:35:00|1287.4|1286.4|1287.3|1286.3|1287.7|1286.7|1287|1286|36
1635298800000|2021-10-27 01:40:00|1288.1|1287.1|1287.9|1286.9|1289.9|1288.9|1287.8|1286.8|37
1635299100000|2021-10-27 01:45:00|1287.5|1286.5|1285.3|1284.3|1287.5|1286.5|1285.2|1284.2|82
1635299400000|2021-10-27 01:50:00|1284.9|1283.9|1283.9|1282.9|1284.9|1283.9|1283.8|1282.8|102
1635299700000|2021-10-27 01:55:00|1284.2|1283.2|1285.1|1284.1|1285.1|1284.1|1283.2|1282.2|39
1635300000000|2021-10-27 02:00:00|1284.7|1283.7|1286.2|1285.2|1286.6|1285.6|1284.7|1283.7|28
1635300300000|2021-10-27 02:05:00|1286.7|1285.7|1285.2|1284.2|1286.7|1285.7|1285.2|1284.2|20
1635300600000|2021-10-27 02:10:00|1285.1|1284.1|1286|1285|1287.2|1286.2|1285.1|1284.1|42
1635300900000|2021-10-27 02:15:00|1286.7|1285.7|1285.2|1284.2|1286.7|1285.7|1285.2|1284.2|12
1635301200000|2021-10-27 02:20:00|1285.6|1284.6|1285.4|1284.4|1285.9|1284.9|1285.2|1284.2|21
1635301500000|2021-10-27 02:25:00|1285.8|1284.8|1285.4|1284.4|1285.8|1284.8|1285.4|1284.4|18
1635301800000|2021-10-27 02:30:00|1284.6|1283.6|1283.6|1282.6|1284.6|1283.6|1283.5|1282.5|30
1635302100000|2021-10-27 02:35:00|1283.9|1282.9|1283.5|1282.5|1284.2|1283.2|1283.3|1282.3|49
1635302400000|2021-10-27 02:40:00|1283.6|1282.6|1283.9|1282.9|1283.9|1282.9|1283.5|1282.5|12
1635302700000|2021-10-27 02:45:00|1283.5|1282.5|1283.4|1282.4|1283.7|1282.7|1283.2|1282.2|20
1635303000000|2021-10-27 02:50:00|1284|1283|1283.7|1282.7|1284.1|1283.1|1283.7|1282.7|11
1635303300000|2021-10-27 02:55:00|1283.5|1282.5|1284.1|1283.1|1284.5|1283.5|1283.2|1282.2|34
1635303600000|2021-10-27 03:00:00|1283.7|1282.7|1283.7|1282.7|1283.7|1282.7|1283.6|1282.6|17
1635303900000|2021-10-27 03:05:00|1284.6|1283.6|1284.5|1283.5|1284.7|1283.7|1284.5|1283.5|3
1635304200000|2021-10-27 03:10:00|1284.7|1283.7|1285.1|1284.1|1285.1|1284.1|1284.7|1283.7|13
1635304500000|2021-10-27 03:15:00|1285.2|1284.2|1285.3|1284.3|1285.5|1284.5|1285.2|1284.2|20
1635304800000|2021-10-27 03:20:00|1284.8|1283.8|1284.4|1283.4|1284.8|1283.8|1284.4|1283.4|10
1635305100000|2021-10-27 03:25:00|1285.2|1284.2|1285.4|1284.4|1285.4|1284.4|1285|1284|15
1635305400000|2021-10-27 03:30:00|1284.9|1283.9|1284.4|1283.4|1284.9|1283.9|1284.3|1283.3|47
1635305700000|2021-10-27 03:35:00|1284.5|1283.5|1283.8|1282.8|1284.6|1283.6|1283.8|1282.8|13
1635306000000|2021-10-27 03:40:00|1284.1|1283.1|1284.1|1283.1|1284.3|1283.3|1284.1|1283.1|11
1635306300000|2021-10-27 03:45:00|1284.2|1283.2|1284.4|1283.4|1284.6|1283.6|1283.7|1282.7|35
1635306600000|2021-10-27 03:50:00|1284.8|1283.8|1285|1284|1285.1|1284.1|1284.8|1283.8|9
1635306900000|2021-10-27 03:55:00|1284.8|1283.8|1284.7|1283.7|1284.8|1283.8|1284.6|1283.6|9
1635307200000|2021-10-27 04:00:00|1284.5|1283.5|1284.3|1283.3|1284.6|1283.6|1284.3|1283.3|6
1635307500000|2021-10-27 04:05:00|1284|1283|1284.3|1283.3|1284.5|1283.5|1284|1283|15
1635307800000|2021-10-27 04:10:00|1284.6|1283.6|1284.5|1283.5|1284.6|1283.6|1284.5|1283.5|13
1635308100000|2021-10-27 04:15:00|1284.6|1283.6|1284.9|1283.9|1284.9|1283.9|1284.6|1283.6|21
1635308400000|2021-10-27 04:20:00|1285|1284|1284.9|1283.9|1285.1|1284.1|1284.9|1283.9|9
1635308700000|2021-10-27 04:25:00|1284.8|1283.8|1284.7|1283.7|1284.8|1283.8|1284.6|1283.6|4
1635309000000|2021-10-27 04:30:00|1284.6|1283.6|1284.8|1283.8|1284.8|1283.8|1284.6|1283.6|23
1635309300000|2021-10-27 04:35:00|1284.9|1283.9|1284.9|1283.9|1284.9|1283.9|1284.8|1283.8|8
1635309600000|2021-10-27 04:40:00|1284.6|1283.6|1285.2|1284.2|1285.4|1284.4|1284.4|1283.4|33
1635309900000|2021-10-27 04:45:00|1285.5|1284.5|1285.4|1284.4|1285.6|1284.6|1285.4|1284.4|15
1635310200000|2021-10-27 04:50:00|1285.5|1284.5|1285.6|1284.6|1285.7|1284.7|1285.5|1284.5|9
1635310500000|2021-10-27 04:55:00|1285.5|1284.5|1285.9|1284.9|1285.9|1284.9|1285.5|1284.5|6
1635310800000|2021-10-27 05:00:00|1286|1285|1286.7|1285.7|1286.7|1285.7|1286|1285|13
1635311100000|2021-10-27 05:05:00|1286|1285|1284.9|1283.9|1286|1285|1284.9|1283.9|7
1635311400000|2021-10-27 05:10:00|1285.2|1284.2|1286.3|1285.3|1286.3|1285.3|1285.2|1284.2|14
1635311700000|2021-10-27 05:15:00|1285.8|1284.8|1285.6|1284.6|1286.2|1285.2|1285.4|1284.4|13
1635312000000|2021-10-27 05:20:00|1285.5|1284.5|1285.1|1284.1|1285.6|1284.6|1284.9|1283.9|40
1635312300000|2021-10-27 05:25:00|1285|1284|1285.7|1284.7|1285.7|1284.7|1284.6|1283.6|45
1635312600000|2021-10-27 05:30:00|1285.8|1284.8|1285.9|1284.9|1286|1285|1285.8|1284.8|4
1635312900000|2021-10-27 05:35:00|1286|1285|1286.2|1285.2|1286.4|1285.4|1285.6|1284.6|27
1635313200000|2021-10-27 05:40:00|1285.9|1284.9|1285.9|1284.9|1285.9|1284.9|1285.9|1284.9|1
1635313500000|2021-10-27 05:45:00|1286.2|1285.2|1285.7|1284.7|1286.2|1285.2|1285.6|1284.6|26
1635313800000|2021-10-27 05:50:00|1285.5|1284.5|1285.9|1284.9|1286|1285|1285.4|1284.4|45
1635314100000|2021-10-27 05:55:00|1286|1285|1286.5|1285.5|1286.5|1285.5|1285.9|1284.9|21
1635314400000|2021-10-27 06:00:00|1286.6|1285.6|1285.6|1284.6|1286.6|1285.6|1285.5|1284.5|39
1635314700000|2021-10-27 06:05:00|1285.5|1284.5|1285.2|1284.2|1285.7|1284.7|1285|1284|102
1635315000000|2021-10-27 06:10:00|1285.3|1284.3|1284.6|1283.6|1285.3|1284.3|1284.6|1283.6|102
1635315300000|2021-10-27 06:15:00|1284.5|1283.5|1284.8|1283.8|1284.9|1283.9|1284.3|1283.3|90
1635315600000|2021-10-27 06:20:00|1285|1284|1285.7|1284.7|1285.8|1284.8|1285|1284|71
1635315900000|2021-10-27 06:25:00|1285.6|1284.6|1284.9|1283.9|1285.6|1284.6|1284.9|1283.9|48
1635316200000|2021-10-27 06:30:00|1284.8|1283.8|1285.1|1284.1|1285.1|1284.1|1284.3|1283.3|113
1635316500000|2021-10-27 06:35:00|1285.2|1284.2|1285.4|1284.4|1285.7|1284.7|1285|1284|55
1635316800000|2021-10-27 06:40:00|1285.3|1284.3|1285.3|1284.3|1285.7|1284.7|1285.2|1284.2|61
1635317100000|2021-10-27 06:45:00|1285.4|1284.4|1285.5|1284.5|1285.9|1284.9|1285.1|1284.1|80
1635317400000|2021-10-27 06:50:00|1285.6|1284.6|1285.6|1284.6|1286|1285|1285.6|1284.6|65
1635317700000|2021-10-27 06:55:00|1285.7|1284.7|1285.3|1284.3|1285.7|1284.7|1285|1284|137
1635318000000|2021-10-27 07:00:00|1285.4|1284.4|1286.8|1285.8|1287.1|1286.1|1285.2|1284.2|182
1635318300000|2021-10-27 07:05:00|1286.6|1285.6|1286.2|1285.2|1286.9|1285.9|1286.1|1285.1|130
1635318600000|2021-10-27 07:10:00|1286.1|1285.1|1285.8|1284.8|1286.2|1285.2|1285.8|1284.8|82
1635318900000|2021-10-27 07:15:00|1285.9|1284.9|1286.4|1285.4|1286.4|1285.4|1285.9|1284.9|145
1635319200000|2021-10-27 07:20:00|1286.3|1285.3|1286.1|1285.1|1286.3|1285.3|1285.7|1284.7|167
1635319500000|2021-10-27 07:25:00|1286|1285|1285.6|1284.6|1286.4|1285.4|1285.5|1284.5|85
1635319800000|2021-10-27 07:30:00|1285.7|1284.7|1285.9|1284.9|1286.1|1285.1|1285.5|1284.5|37
1635320100000|2021-10-27 07:35:00|1286|1285|1285.4|1284.4|1286.1|1285.1|1285.4|1284.4|69
1635320400000|2021-10-27 07:40:00|1285.5|1284.5|1285.9|1284.9|1285.9|1284.9|1285.4|1284.4|87
1635320700000|2021-10-27 07:45:00|1285.8|1284.8|1285.6|1284.6|1285.9|1284.9|1285.5|1284.5|79
1635321000000|2021-10-27 07:50:00|1285.5|1284.5|1285.3|1284.3|1285.6|1284.6|1285.2|1284.2|60
1635321300000|2021-10-27 07:55:00|1285.4|1284.4|1285.5|1284.5|1285.6|1284.6|1284.9|1283.9|131
1635321600000|2021-10-27 08:00:00|1285.6|1284.6|1285.6|1284.6|1285.9|1284.9|1285.2|1284.2|225
1635321900000|2021-10-27 08:05:00|1285.5|1284.5|1285.6|1284.6|1285.9|1284.9|1285.2|1284.2|197
1635322200000|2021-10-27 08:10:00|1285.7|1284.7|1286.2|1285.2|1286.3|1285.3|1285.7|1284.7|120
1635322500000|2021-10-27 08:15:00|1286.3|1285.3|1285.6|1284.6|1286.5|1285.5|1285.2|1284.2|180
1635322800000|2021-10-27 08:20:00|1285.7|1284.7|1285.2|1284.2|1285.7|1284.7|1285.1|1284.1|80
1635323100000|2021-10-27 08:25:00|1285.3|1284.3|1284.3|1283.3|1285.3|1284.3|1284.3|1283.3|333
1635323400000|2021-10-27 08:30:00|1284.2|1283.2|1283.2|1282.2|1284.2|1283.2|1283|1282|372
1635323700000|2021-10-27 08:35:00|1283.1|1282.1|1283.1|1282.1|1283.3|1282.3|1282.9|1281.9|99
1635324000000|2021-10-27 08:40:00|1283|1282|1282.5|1281.5|1283|1282|1282.5|1281.5|114
1635324300000|2021-10-27 08:45:00|1282.6|1281.6|1281.8|1280.8|1282.7|1281.7|1281.8|1280.8|208
1635324600000|2021-10-27 08:50:00|1281.9|1280.9|1281.2|1280.2|1281.9|1280.9|1281.1|1280.1|347
1635324900000|2021-10-27 08:55:00|1281.1|1280.1|1280.5|1279.5|1281.4|1280.4|1280.5|1279.5|267
1635325200000|2021-10-27 09:00:00|1280.7|1279.7|1278.6|1277.6|1280.7|1279.7|1278.1|1277.1|752
1635325500000|2021-10-27 09:05:00|1278.7|1277.7|1278.1|1277.1|1278.8|1277.8|1278.1|1277.1|158
1635325800000|2021-10-27 09:10:00|1278.2|1277.2|1279.1|1278.1|1279.1|1278.1|1278.2|1277.2|62
1635326100000|2021-10-27 09:15:00|1279.2|1278.2|1280.4|1279.4|1280.8|1279.8|1278.8|1277.8|208
1635326400000|2021-10-27 09:20:00|1280.6|1279.6|1279.6|1278.6|1280.6|1279.6|1279.6|1278.6|204
1635326700000|2021-10-27 09:25:00|1279.7|1278.7|1279.6|1278.6|1280.3|1279.3|1279.5|1278.5|138
1635327000000|2021-10-27 09:30:00|1279.5|1278.5|1278.9|1277.9|1279.8|1278.8|1278.6|1277.6|259
1635327300000|2021-10-27 09:35:00|1278.8|1277.8|1279.6|1278.6|1279.7|1278.7|1278.5|1277.5|101
1635327600000|2021-10-27 09:40:00|1280.1|1279.1|1280.1|1279.1|1280.5|1279.5|1280.1|1279.1|39
1635327900000|2021-10-27 09:45:00|1280|1279|1279.7|1278.7|1280.1|1279.1|1279.7|1278.7|169
1635328200000|2021-10-27 09:50:00|1279.8|1278.8|1279.4|1278.4|1280.2|1279.2|1279.3|1278.3|66
1635328500000|2021-10-27 09:55:00|1279.5|1278.5|1279.9|1278.9|1279.9|1278.9|1279.4|1278.4|67
1635328800000|2021-10-27 10:00:00|1280.1|1279.1|1280.3|1279.3|1280.3|1279.3|1279.8|1278.8|94
1635329100000|2021-10-27 10:05:00|1280.4|1279.4|1280.5|1279.5|1280.6|1279.6|1280.2|1279.2|65
1635329400000|2021-10-27 10:10:00|1280.7|1279.7|1280.3|1279.3|1280.7|1279.7|1280.1|1279.1|47
1635329700000|2021-10-27 10:15:00|1280.4|1279.4|1280|1279|1280.7|1279.7|1279.9|1278.9|50
1635330000000|2021-10-27 10:20:00|1280.1|1279.1|1280|1279|1280.2|1279.2|1279.7|1278.7|81
1635330300000|2021-10-27 10:25:00|1279.9|1278.9|1280|1279|1280.2|1279.2|1279.8|1278.8|49
1635330600000|2021-10-27 10:30:00|1280.1|1279.1|1280.6|1279.6|1280.7|1279.7|1279.9|1278.9|130
1635330900000|2021-10-27 10:35:00|1280.8|1279.8|1280.6|1279.6|1280.9|1279.9|1280.5|1279.5|77
1635331200000|2021-10-27 10:40:00|1280.5|1279.5|1280.5|1279.5|1280.6|1279.6|1280.3|1279.3|41
1635331500000|2021-10-27 10:45:00|1280.4|1279.4|1279.4|1278.4|1280.4|1279.4|1279.4|1278.4|158
1635331800000|2021-10-27 10:50:00|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|1278.9|1277.9|225
1635332100000|2021-10-27 10:55:00|1279.6|1278.6|1279.2|1278.2|1279.6|1278.6|1279.1|1278.1|63
1635332400000|2021-10-27 11:00:00|1279.4|1278.4|1280.2|1279.2|1280.2|1279.2|1279.4|1278.4|90
1635332700000|2021-10-27 11:05:00|1280.1|1279.1|1280.1|1279.1|1280.6|1279.6|1280.1|1279.1|74
1635333000000|2021-10-27 11:10:00|1280|1279|1280.4|1279.4|1280.6|1279.6|1280|1279|88
1635333300000|2021-10-27 11:15:00|1280.5|1279.5|1280.5|1279.5|1280.6|1279.6|1280.1|1279.1|57
1635333600000|2021-10-27 11:20:00|1280.4|1279.4|1280.9|1279.9|1280.9|1279.9|1280.4|1279.4|120
1635333900000|2021-10-27 11:25:00|1280.8|1279.8|1280.6|1279.6|1281.1|1280.1|1280.6|1279.6|31
1635334200000|2021-10-27 11:30:00|1280.7|1279.7|1280.7|1279.7|1280.7|1279.7|1280.7|1279.7|11
1635334500000|2021-10-27 11:35:00|1280.8|1279.8|1280.8|1279.8|1280.8|1279.8|1280.8|1279.8|22
1635334800000|2021-10-27 11:40:00|1280.6|1279.6|1280.4|1279.4|1280.6|1279.6|1280.4|1279.4|7
1635335100000|2021-10-27 11:45:00|1280.9|1279.9|1280.7|1279.7|1280.9|1279.9|1280.7|1279.7|129
1635335400000|2021-10-27 11:50:00|1280.8|1279.8|1280.7|1279.7|1280.9|1279.9|1280.7|1279.7|67
1635335700000|2021-10-27 11:55:00|1280.5|1279.5|1279.7|1278.7|1280.6|1279.6|1279.7|1278.7|68
1635336000000|2021-10-27 12:00:00|1279.6|1278.6|1280.1|1279.1|1280.4|1279.4|1279.3|1278.3|257
1635336300000|2021-10-27 12:05:00|1280.2|1279.2|1281.1|1280.1|1281.1|1280.1|1280.2|1279.2|142
1635336600000|2021-10-27 12:10:00|1281.2|1280.2|1281.7|1280.7|1281.7|1280.7|1281.1|1280.1|109
1635336900000|2021-10-27 12:15:00|1281.8|1280.8|1281.7|1280.7|1282|1281|1281.3|1280.3|155
1635337200000|2021-10-27 12:20:00|1281.6|1280.6|1281.5|1280.5|1282.2|1281.2|1281.3|1280.3|135
1635337500000|2021-10-27 12:25:00|1281.2|1280.2|1281.7|1280.7|1282.1|1281.1|1280.9|1279.9|207
1635337800000|2021-10-27 12:30:00|1281.8|1280.8|1282.1|1281.1|1283.2|1282.2|1281.8|1280.8|194
1635338100000|2021-10-27 12:35:00|1282|1281|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|762
1635338400000|2021-10-27 12:40:00|1282|1281|1281.8|1280.8|1282.1|1281.1|1281.8|1280.8|329
1635338700000|2021-10-27 12:45:00|1282.1|1281.1|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|149
1635339000000|2021-10-27 12:50:00|1282|1281|1281.8|1280.8|1282|1281|1281.7|1280.7|102
1635339300000|2021-10-27 12:55:00|1281.7|1280.7|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|97
1635339600000|2021-10-27 13:00:00|1282|1281|1282.1|1281.1|1282.1|1281.1|1281.9|1280.9|231
1635339900000|2021-10-27 13:05:00|1282|1281|1282.4|1281.4|1282.5|1281.5|1281.7|1280.7|566
1635340200000|2021-10-27 13:10:00|1282.5|1281.5|1283|1282|1283.2|1282.2|1282.5|1281.5|249
1635340500000|2021-10-27 13:15:00|1282.9|1281.9|1283.4|1282.4|1283.4|1282.4|1282.9|1281.9|285
1635340800000|2021-10-27 13:20:00|1283.3|1282.3|1282.9|1281.9|1283.4|1282.4|1282.8|1281.8|78
1635341100000|2021-10-27 13:25:00|1282.8|1281.8|1283.4|1282.4|1283.5|1282.5|1282.8|1281.8|176
1635341400000|2021-10-27 13:30:00|1283.2|1282.7|1284|1283.5|1284.5|1284|1281.8|1281.3|4427
1635341700000|2021-10-27 13:35:00|1283.9|1283.4|1285.3|1284.8|1285.6|1285.1|1283.9|1283.4|2751
1635342000000|2021-10-27 13:40:00|1285.2|1284.7|1288.2|1287.7|1288.2|1287.7|1285.1|1284.6|2199
1635342300000|2021-10-27 13:45:00|1288.3|1287.8|1287.6|1287.1|1289.1|1288.6|1287|1286.5|2196
1635342600000|2021-10-27 13:50:00|1287.7|1287.2|1287.7|1287.2|1288.5|1288|1287.1|1286.6|1049
1635342900000|2021-10-27 13:55:00|1287.9|1287.4|1287.8|1287.3|1288.3|1287.8|1287.2|1286.7|880
1635343200000|2021-10-27 14:00:00|1287.9|1287.4|1286.8|1286.3|1288.6|1288.1|1286.7|1286.2|1805
1635343500000|2021-10-27 14:05:00|1287|1286.5|1287.7|1287.2|1288|1287.5|1285.8|1285.3|1091
1635343800000|2021-10-27 14:10:00|1287.6|1287.1|1287.4|1286.9|1288.4|1287.9|1286.9|1286.4|769
1635344100000|2021-10-27 14:15:00|1287.3|1286.8|1286.8|1286.3|1287.6|1287.1|1286.4|1285.9|752
1635344400000|2021-10-27 14:20:00|1286.7|1286.2|1287.3|1286.8|1287.7|1287.2|1286.3|1285.8|1393
1635344700000|2021-10-27 14:25:00|1287.2|1286.7|1286.9|1286.4|1287.6|1287.1|1286|1285.5|631
1635345000000|2021-10-27 14:30:00|1287|1286.5|1286.7|1286.2|1287|1286.5|1286|1285.5|856
1635345300000|2021-10-27 14:35:00|1286.8|1286.3|1286.3|1285.8|1286.8|1286.3|1285.6|1285.1|497
1635345600000|2021-10-27 14:40:00|1286.4|1285.9|1285.5|1285|1286.5|1286|1285.1|1284.6|735
1635345900000|2021-10-27 14:45:00|1285.4|1284.9|1284.5|1284|1285.5|1285|1284.4|1283.9|491
1635346200000|2021-10-27 14:50:00|1284.4|1283.9|1284.9|1284.4|1285|1284.5|1283.8|1283.3|470
1635346500000|2021-10-27 14:55:00|1285|1284.5|1283.8|1283.3|1285.3|1284.8|1283|1282.5|740
1635346800000|2021-10-27 15:00:00|1283.7|1283.2|1285.1|1284.6|1285.2|1284.7|1283.5|1283|773
1635347100000|2021-10-27 15:05:00|1285.2|1284.7|1286|1285.5|1286.2|1285.7|1285.1|1284.6|1074
1635347400000|2021-10-27 15:10:00|1286.1|1285.6|1284.8|1284.3|1286.1|1285.6|1284.7|1284.2|373
1635347700000|2021-10-27 15:15:00|1284.7|1284.2|1284.1|1283.6|1284.7|1284.2|1284|1283.5|600
1635348000000|2021-10-27 15:20:00|1284.2|1283.7|1283.4|1282.9|1284.2|1283.7|1283.3|1282.8|334
1635348300000|2021-10-27 15:25:00|1283.3|1282.8|1283.4|1282.9|1283.6|1283.1|1282.7|1282.2|683
1635348600000|2021-10-27 15:30:00|1283.5|1283|1282.2|1281.7|1283.7|1283.2|1282.1|1281.6|1029
1635348900000|2021-10-27 15:35:00|1282.3|1281.8|1281.8|1281.3|1282.5|1282|1281.3|1280.8|532
1635349200000|2021-10-27 15:40:00|1281.9|1281.4|1282.3|1281.8|1282.9|1282.4|1281.8|1281.3|343
1635349500000|2021-10-27 15:45:00|1282.2|1281.7|1281.8|1281.3|1282.4|1281.9|1281.8|1281.3|423
1635349800000|2021-10-27 15:50:00|1281.9|1281.4|1282.3|1281.8|1282.3|1281.8|1281.7|1281.2|392
1635350100000|2021-10-27 15:55:00|1282.2|1281.7|1282.8|1282.3|1282.9|1282.4|1282.2|1281.7|485
1635350400000|2021-10-27 16:00:00|1282.9|1282.4|1283|1282.5|1283.7|1283.2|1282.8|1282.3|699
1635350700000|2021-10-27 16:05:00|1282.9|1282.4|1284|1283.5|1284.1|1283.6|1282.9|1282.4|875
1635351000000|2021-10-27 16:10:00|1283.9|1283.4|1284.2|1283.7|1284.3|1283.8|1283.3|1282.8|474
1635351300000|2021-10-27 16:15:00|1284.1|1283.6|1284.2|1283.7|1284.5|1284|1283.6|1283.1|443
1635351600000|2021-10-27 16:20:00|1284.3|1283.8|1284.3|1283.8|1284.4|1283.9|1284|1283.5|229
1635351900000|2021-10-27 16:25:00|1284.2|1283.7|1284.3|1283.8|1284.5|1284|1284|1283.5|354
1635352200000|2021-10-27 16:30:00|1284.2|1283.7|1284.1|1283.6|1284.3|1283.8|1283.7|1283.2|191
1635352500000|2021-10-27 16:35:00|1284.2|1283.7|1284.1|1283.6|1284.4|1283.9|1284.1|1283.6|319
1635352800000|2021-10-27 16:40:00|1284|1283.5|1284.5|1284|1284.5|1284|1283.9|1283.4|168
1635353100000|2021-10-27 16:45:00|1284.4|1283.9|1284.3|1283.8|1284.5|1284|1284|1283.5|154
1635353400000|2021-10-27 16:50:00|1284.2|1283.7|1283.8|1283.3|1284.4|1283.9|1283.8|1283.3|263
1635353700000|2021-10-27 16:55:00|1283.7|1283.2|1283.9|1283.4|1284.2|1283.7|1283.7|1283.2|240
1635354000000|2021-10-27 17:00:00|1284|1283.5|1285|1284.5|1285.1|1284.6|1284|1283.5|513
1635354300000|2021-10-27 17:05:00|1284.9|1284.4|1285.1|1284.6|1285.5|1285|1284.8|1284.3|292
1635354600000|2021-10-27 17:10:00|1285|1284.5|1285.4|1284.9|1285.4|1284.9|1285|1284.5|179
1635354900000|2021-10-27 17:15:00|1285.5|1285|1285.2|1284.7|1285.6|1285.1|1285|1284.5|236
1635355200000|2021-10-27 17:20:00|1285.3|1284.8|1285.4|1284.9|1285.5|1285|1285|1284.5|485
1635355500000|2021-10-27 17:25:00|1285.5|1285|1285.4|1284.9|1285.9|1285.4|1285.4|1284.9|216
1635355800000|2021-10-27 17:30:00|1285.5|1285|1285.4|1284.9|1285.6|1285.1|1285.4|1284.9|133
1635356100000|2021-10-27 17:35:00|1285.3|1284.8|1285.5|1285|1285.7|1285.2|1285.2|1284.7|303
1635356400000|2021-10-27 17:40:00|1285.6|1285.1|1285.7|1285.2|1285.9|1285.4|1285.4|1284.9|174
1635356700000|2021-10-27 17:45:00|1285.8|1285.3|1285.9|1285.4|1286.2|1285.7|1285.8|1285.3|240
1635357000000|2021-10-27 17:50:00|1286|1285.5|1285.9|1285.4|1286|1285.5|1285.8|1285.3|137
1635357300000|2021-10-27 17:55:00|1286|1285.5|1286.3|1285.8|1286.4|1285.9|1285.8|1285.3|473
1635357600000|2021-10-27 18:00:00|1286.4|1285.9|1286.4|1285.9|1286.4|1285.9|1285.8|1285.3|670
1635357900000|2021-10-27 18:05:00|1286.5|1286|1286.4|1285.9|1286.6|1286.1|1286|1285.5|202
1635358200000|2021-10-27 18:10:00|1286.5|1286|1286.7|1286.2|1286.7|1286.2|1286.4|1285.9|155
1635358500000|2021-10-27 18:15:00|1286.6|1286.1|1286.9|1286.4|1286.9|1286.4|1286.6|1286.1|229
1635358800000|2021-10-27 18:20:00|1286.8|1286.3|1286.8|1286.3|1286.9|1286.4|1286.6|1286.1|286
1635359100000|2021-10-27 18:25:00|1286.7|1286.2|1286.7|1286.2|1287|1286.5|1286.6|1286.1|286
1635359400000|2021-10-27 18:30:00|1286.6|1286.1|1286.6|1286.1|1286.8|1286.3|1286.4|1285.9|429
1635359700000|2021-10-27 18:35:00|1286.5|1286|1286.3|1285.8|1286.5|1286|1286|1285.5|290
1635360000000|2021-10-27 18:40:00|1286.2|1285.7|1286.3|1285.8|1286.5|1286|1286.1|1285.6|278
1635360300000|2021-10-27 18:45:00|1286.4|1285.9|1286.7|1286.2|1286.8|1286.3|1286.4|1285.9|249
1635360600000|2021-10-27 18:50:00|1286.6|1286.1|1286|1285.5|1286.7|1286.2|1286|1285.5|194
1635360900000|2021-10-27 18:55:00|1285.9|1285.4|1285.3|1284.8|1286|1285.5|1285.3|1284.8|311
1635361200000|2021-10-27 19:00:00|1285.2|1284.7|1284.9|1284.4|1285.6|1285.1|1284.9|1284.4|512
1635361500000|2021-10-27 19:05:00|1285|1284.5|1283.9|1283.4|1285|1284.5|1283.9|1283.4|262
1635361800000|2021-10-27 19:10:00|1283.8|1283.3|1281.8|1281.3|1283.8|1283.3|1281.8|1281.3|554
1635362100000|2021-10-27 19:15:00|1281.6|1281.1|1280.6|1280.1|1282.2|1281.7|1280.5|1280|562
1635362400000|2021-10-27 19:20:00|1280.5|1280|1281.6|1281.1|1281.6|1281.1|1280.4|1279.9|703
1635362700000|2021-10-27 19:25:00|1281.5|1281|1281|1280.5|1281.7|1281.2|1280.9|1280.4|721
1635363000000|2021-10-27 19:30:00|1280.9|1280.4|1280.8|1280.3|1281.1|1280.6|1280|1279.5|772
1635363300000|2021-10-27 19:35:00|1280.6|1280.1|1281.2|1280.7|1281.3|1280.8|1280.4|1279.9|732
1635363600000|2021-10-27 19:40:00|1281.3|1280.8|1281.5|1281|1281.7|1281.2|1281|1280.5|1235
1635363900000|2021-10-27 19:45:00|1281.4|1280.9|1280.8|1280.3|1281.7|1281.2|1280.8|1280.3|614
1635364200000|2021-10-27 19:50:00|1280.9|1280.4|1280|1279.5|1281|1280.5|1279.9|1279.4|1249
1635364500000|2021-10-27 19:55:00|1279.9|1279.4|1280.1|1279.6|1280.8|1280.3|1279.3|1278.8|6763
1635364800000|2021-10-27 20:00:00|1280.2|1279.2|1281.1|1280.1|1281.3|1280.3|1280.2|1279.2|1051
1635365100000|2021-10-27 20:05:00|1281.3|1280.3|1282.6|1281.6|1282.6|1281.6|1281.1|1280.1|502
1635365400000|2021-10-27 20:10:00|1282.4|1281.4|1282.2|1281.2|1283|1282|1281.9|1280.9|214
1635365700000|2021-10-27 20:15:00|1282.4|1281.4|1282.6|1281.6|1282.6|1281.6|1282.4|1281.4|8
1635366000000|2021-10-27 20:20:00|1282.7|1281.7|1282.9|1281.9|1282.9|1281.9|1282.7|1281.7|40
1635366300000|2021-10-27 20:25:00|1282.5|1281.5|1283|1282|1283|1282|1282.5|1281.5|34
1635366600000|2021-10-27 20:30:00|1282.6|1281.6|1282.3|1281.3|1282.6|1281.6|1282.3|1281.3|44
1635366900000|2021-10-27 20:35:00|1282.4|1281.4|1282.4|1281.4|1282.4|1281.4|1282|1281|20
1635367200000|2021-10-27 20:40:00|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|1282.4|1281.4|6
1635367500000|2021-10-27 20:45:00|1282.4|1281.4|1283.3|1282.3|1283.6|1282.6|1282.4|1281.4|111
1635367800000|2021-10-27 20:50:00|1283.2|1282.2|1283.2|1282.2|1283.2|1282.2|1283.2|1282.2|3
1635368100000|2021-10-27 20:55:00|1283.1|1282.1|1283.8|1282.8|1283.8|1282.8|1283|1282|40
1635372000000|2021-10-27 22:00:00|1284.3|1282.3|1284.7|1282.7|1284.9|1282.9|1284.3|1282.3|0
1635372300000|2021-10-27 22:05:00|1284.6|1282.6|1284.8|1282.8|1285|1283|1284.6|1282.6|0
1635372600000|2021-10-27 22:10:00|1284.7|1282.7|1284.7|1282.7|1284.8|1282.8|1284.6|1282.6|0
1635372900000|2021-10-27 22:15:00|1284.8|1282.8|1284.9|1282.9|1285.1|1283.1|1284.7|1282.7|0
1635373200000|2021-10-27 22:20:00|1285|1283|1284.9|1282.9|1285|1283|1284.8|1282.8|0
1635373500000|2021-10-27 22:25:00|1285|1283|1284.9|1282.9|1285|1283|1284.8|1282.8|0
1635373800000|2021-10-27 22:30:00|1285|1283|1284.9|1282.9|1285.2|1283.2|1284.9|1282.9|0
1635374100000|2021-10-27 22:35:00|1284.8|1282.8|1284.6|1282.6|1284.8|1282.8|1284.4|1282.4|0
1635374400000|2021-10-27 22:40:00|1284.7|1282.7|1284.9|1282.9|1285|1283|1284.6|1282.6|0
1635374700000|2021-10-27 22:45:00|1285.1|1283.1|1285.1|1283.1|1285.2|1283.2|1285|1283|0
1635375000000|2021-10-27 22:50:00|1285|1283|1285.1|1283.1|1285.1|1283.1|1284.9|1282.9|0
1635375300000|2021-10-27 22:55:00|1285|1283|1285.3|1283.3|1285.4|1283.4|1285|1283|0
1635375600000|2021-10-27 23:00:00|1285.4|1283.4|1285.5|1283.5|1285.6|1283.6|1285.3|1283.3|0
1635375900000|2021-10-27 23:05:00|1285.6|1283.6|1285.4|1283.4|1285.7|1283.7|1285.4|1283.4|0
1635376200000|2021-10-27 23:10:00|1285.5|1283.5|1285.4|1283.4|1285.5|1283.5|1285.3|1283.3|0
1635376500000|2021-10-27 23:15:00|1285.3|1283.3|1285.1|1283.1|1285.3|1283.3|1285|1283|0
1635376800000|2021-10-27 23:20:00|1285.2|1283.2|1285.5|1283.5|1285.6|1283.6|1285.2|1283.2|0
1635377100000|2021-10-27 23:25:00|1285.6|1283.6|1285.4|1283.4|1285.6|1283.6|1285.1|1283.1|0
1635377400000|2021-10-27 23:30:00|1285.3|1283.3|1285.1|1283.1|1285.4|1283.4|1285.1|1283.1|0
1635377700000|2021-10-27 23:35:00|1285.2|1283.2|1285.3|1283.3|1285.4|1283.4|1285.1|1283.1|0
1635378000000|2021-10-27 23:40:00|1285.4|1283.4|1285.6|1283.6|1285.6|1283.6|1285.1|1283.1|0
1635378300000|2021-10-27 23:45:00|1285.5|1283.5|1285.7|1283.7|1285.8|1283.8|1285.5|1283.5|0
1635378600000|2021-10-27 23:50:00|1285.8|1283.8|1285.8|1283.8|1286|1284|1285.6|1283.6|0
1635378900000|2021-10-27 23:55:00|1285.7|1283.7|1285.8|1283.8|1285.8|1283.8|1285.6|1283.6|0
1635379200000|2021-10-28 00:00:00|1285.7|1283.7|1284.8|1283.8|1285.7|1284.1|1283.4|1282.4|39
1635379500000|2021-10-28 00:05:00|1284.4|1283.4|1285.1|1284.1|1285.2|1284.2|1284.1|1283.1|76
1635379800000|2021-10-28 00:10:00|1284.9|1283.9|1284.2|1283.2|1285.1|1284.1|1284.2|1283.2|26
1635380400000|2021-10-28 00:20:00|1283.8|1282.8|1283.7|1282.7|1284.1|1283.1|1283.7|1282.7|6
1635380700000|2021-10-28 00:25:00|1283.4|1282.4|1283.4|1282.4|1283.4|1282.4|1283.4|1282.4|2
1635381000000|2021-10-28 00:30:00|1282.9|1281.9|1282.3|1281.3|1282.9|1281.9|1281.9|1280.9|8
1635381600000|2021-10-28 00:40:00|1282.9|1281.9|1282.8|1281.8|1282.9|1281.9|1282.8|1281.8|2
1635381900000|2021-10-28 00:45:00|1283.1|1282.1|1283.1|1282.1|1283.1|1282.1|1283.1|1282.1|1
1635382200000|2021-10-28 00:50:00|1282.3|1281.3|1282.1|1281.1|1282.3|1281.3|1282.1|1281.1|4
1635382500000|2021-10-28 00:55:00|1282.6|1281.6|1282.6|1281.6|1282.6|1281.6|1282.6|1281.6|2
1635382800000|2021-10-28 01:00:00|1282.9|1281.9|1283.6|1282.6|1284|1283|1282.9|1281.9|31
1635383100000|2021-10-28 01:05:00|1283.7|1282.7|1283.7|1282.7|1283.7|1282.7|1283.7|1282.7|8
1635383400000|2021-10-28 01:10:00|1283.6|1282.6|1283.3|1282.3|1283.8|1282.8|1283.3|1282.3|6
1635383700000|2021-10-28 01:15:00|1284.3|1283.3|1286.1|1285.1|1286.4|1285.4|1284.3|1283.3|57
1635384000000|2021-10-28 01:20:00|1285.4|1284.4|1284.5|1283.5|1285.4|1284.4|1284|1283|38
1635384300000|2021-10-28 01:25:00|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|1
1635384600000|2021-10-28 01:30:00|1285.9|1284.9|1285.1|1284.1|1285.9|1284.9|1284|1283|26
1635384900000|2021-10-28 01:35:00|1284.4|1283.4|1286.4|1285.4|1286.9|1285.9|1284.4|1283.4|60
1635385200000|2021-10-28 01:40:00|1286.7|1285.7|1286.5|1285.5|1287.5|1286.5|1286.2|1285.2|36
1635385500000|2021-10-28 01:45:00|1286.9|1285.9|1285.3|1284.3|1286.9|1285.9|1285|1284|13
1635385800000|2021-10-28 01:50:00|1285.9|1284.9|1285.5|1284.5|1286.8|1285.8|1285.5|1284.5|27
1635386100000|2021-10-28 01:55:00|1285.2|1284.2|1284.4|1283.4|1285.2|1284.2|1284.4|1283.4|8
1635386400000|2021-10-28 02:00:00|1284.3|1283.3|1285.1|1284.1|1285.1|1284.1|1283.8|1282.8|17
1635386700000|2021-10-28 02:05:00|1284.8|1283.8|1284.9|1283.9|1285.5|1284.5|1284.8|1283.8|31
1635387000000|2021-10-28 02:10:00|1284.8|1283.8|1286.1|1285.1|1286.1|1285.1|1284.8|1283.8|8
1635387300000|2021-10-28 02:15:00|1286|1285|1285.5|1284.5|1286|1285|1285.3|1284.3|16
1635387600000|2021-10-28 02:20:00|1285.1|1284.1|1283.2|1282.2|1285.1|1284.1|1283.2|1282.2|29
1635387900000|2021-10-28 02:25:00|1282.4|1281.4|1281.6|1280.6|1282.8|1281.8|1280.8|1279.8|52
1635388200000|2021-10-28 02:30:00|1281.7|1280.7|1280.7|1279.7|1281.9|1280.9|1280.3|1279.3|57
1635388500000|2021-10-28 02:35:00|1280.8|1279.8|1281.7|1280.7|1281.9|1280.9|1280.7|1279.7|36
1635388800000|2021-10-28 02:40:00|1282.1|1281.1|1282.1|1281.1|1282.3|1281.3|1281.5|1280.5|6
1635389100000|2021-10-28 02:45:00|1282.7|1281.7|1282.5|1281.5|1283|1282|1282.5|1281.5|25
1635389400000|2021-10-28 02:50:00|1281.8|1280.8|1281.8|1280.8|1282.4|1281.4|1281.3|1280.3|29
1635389700000|2021-10-28 02:55:00|1282.3|1281.3|1282.4|1281.4|1282.4|1281.4|1282.3|1281.3|3
1635390000000|2021-10-28 03:00:00|1282.5|1281.5|1282.1|1281.1|1282.7|1281.7|1281.9|1280.9|79
1635390300000|2021-10-28 03:05:00|1282.5|1281.5|1283.1|1282.1|1284|1283|1282.5|1281.5|137
1635390600000|2021-10-28 03:10:00|1282.7|1281.7|1282.4|1281.4|1282.7|1281.7|1281.4|1280.4|60
1635390900000|2021-10-28 03:15:00|1282.7|1281.7|1282|1281|1282.7|1281.7|1281.8|1280.8|19
1635391200000|2021-10-28 03:20:00|1281.8|1280.8|1282.3|1281.3|1282.8|1281.8|1281.8|1280.8|100
1635391500000|2021-10-28 03:25:00|1282.2|1281.2|1282.1|1281.1|1282.7|1281.7|1282.1|1281.1|13
1635391800000|2021-10-28 03:30:00|1282.5|1281.5|1281.7|1280.7|1282.5|1281.5|1281.7|1280.7|7
1635392100000|2021-10-28 03:35:00|1282|1281|1282|1281|1282.2|1281.2|1282|1281|7
1635392400000|2021-10-28 03:40:00|1281.8|1280.8|1282.3|1281.3|1282.3|1281.3|1281.6|1280.6|32
1635392700000|2021-10-28 03:45:00|1282.2|1281.2|1281.9|1280.9|1282.2|1281.2|1281.6|1280.6|38
1635393000000|2021-10-28 03:50:00|1281.7|1280.7|1282.1|1281.1|1282.1|1281.1|1281.7|1280.7|21
1635393300000|2021-10-28 03:55:00|1282.6|1281.6|1282.7|1281.7|1282.9|1281.9|1282.4|1281.4|30
1635393600000|2021-10-28 04:00:00|1282.4|1281.4|1281.5|1280.5|1282.5|1281.5|1281.5|1280.5|32
1635393900000|2021-10-28 04:05:00|1281.4|1280.4|1281.2|1280.2|1281.6|1280.6|1281.2|1280.2|36
1635394200000|2021-10-28 04:10:00|1281.3|1280.3|1282.1|1281.1|1282.1|1281.1|1281.3|1280.3|30
1635394500000|2021-10-28 04:15:00|1281.6|1280.6|1281.6|1280.6|1281.6|1280.6|1281.6|1280.6|5
1635394800000|2021-10-28 04:20:00|1281.7|1280.7|1281.6|1280.6|1281.7|1280.7|1281.5|1280.5|11
1635395100000|2021-10-28 04:25:00|1281.5|1280.5|1281.3|1280.3|1281.5|1280.5|1281.3|1280.3|14
1635395400000|2021-10-28 04:30:00|1281.4|1280.4|1281.4|1280.4|1281.6|1280.6|1281.3|1280.3|28
1635395700000|2021-10-28 04:35:00|1281.6|1280.6|1281.7|1280.7|1281.8|1280.8|1281.3|1280.3|38
1635396000000|2021-10-28 04:40:00|1282.1|1281.1|1282.4|1281.4|1282.4|1281.4|1281.9|1280.9|42
1635396300000|2021-10-28 04:45:00|1282.5|1281.5|1283.1|1282.1|1283.1|1282.1|1282.2|1281.2|94
1635396600000|2021-10-28 04:50:00|1282.9|1281.9|1283.3|1282.3|1283.4|1282.4|1282.8|1281.8|109
1635396900000|2021-10-28 04:55:00|1283.5|1282.5|1283.4|1282.4|1283.8|1282.8|1283.3|1282.3|58
1635397200000|2021-10-28 05:00:00|1283.3|1282.3|1283.8|1282.8|1285.8|1284.8|1283.3|1282.3|155
1635397500000|2021-10-28 05:05:00|1283.9|1282.9|1283.7|1282.7|1284.2|1283.2|1283.4|1282.4|199
1635397800000|2021-10-28 05:10:00|1283.5|1282.5|1283.4|1282.4|1283.8|1282.8|1283.3|1282.3|47
1635398100000|2021-10-28 05:15:00|1283.7|1282.7|1283.5|1282.5|1283.7|1282.7|1283.5|1282.5|10
1635398400000|2021-10-28 05:20:00|1283.1|1282.1|1282.5|1281.5|1283.1|1282.1|1282.5|1281.5|25
1635398700000|2021-10-28 05:25:00|1282.6|1281.6|1281.9|1280.9|1282.8|1281.8|1281.9|1280.9|78
1635399000000|2021-10-28 05:30:00|1282|1281|1282.3|1281.3|1282.5|1281.5|1281.8|1280.8|81
1635399300000|2021-10-28 05:35:00|1282.4|1281.4|1282.6|1281.6|1282.7|1281.7|1282.1|1281.1|61
1635399600000|2021-10-28 05:40:00|1282.7|1281.7|1282.4|1281.4|1282.8|1281.8|1282.4|1281.4|23
1635399900000|2021-10-28 05:45:00|1282.9|1281.9|1282.8|1281.8|1283.4|1282.4|1282.6|1281.6|149
1635400200000|2021-10-28 05:50:00|1282.7|1281.7|1282.3|1281.3|1282.7|1281.7|1282.1|1281.1|35
1635400500000|2021-10-28 05:55:00|1282.7|1281.7|1282.1|1281.1|1282.8|1281.8|1282|1281|98
1635400800000|2021-10-28 06:00:00|1282.3|1281.3|1281.8|1280.8|1282.6|1281.6|1281.7|1280.7|48
1635401100000|2021-10-28 06:05:00|1281.5|1280.5|1281|1280|1281.5|1280.5|1280.9|1279.9|16
1635401400000|2021-10-28 06:10:00|1281.1|1280.1|1280.7|1279.7|1281.1|1280.1|1280.6|1279.6|16
1635401700000|2021-10-28 06:15:00|1280.4|1279.4|1280.7|1279.7|1280.7|1279.7|1280.4|1279.4|3
1635402000000|2021-10-28 06:20:00|1280.8|1279.8|1281.5|1280.5|1281.5|1280.5|1280.7|1279.7|38
1635402300000|2021-10-28 06:25:00|1281.7|1280.7|1281.8|1280.8|1281.9|1280.9|1281.2|1280.2|21
1635402600000|2021-10-28 06:30:00|1281.7|1280.7|1280.2|1279.2|1281.7|1280.7|1280.2|1279.2|16
1635402900000|2021-10-28 06:35:00|1280.3|1279.3|1278.2|1277.2|1280.3|1279.3|1278.2|1277.2|77
1635403200000|2021-10-28 06:40:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1277.6|1276.6|77
1635403500000|2021-10-28 06:45:00|1278.5|1277.5|1278.8|1277.8|1279|1278|1278.5|1277.5|60
1635403800000|2021-10-28 06:50:00|1278.6|1277.6|1278.7|1277.7|1279.3|1278.3|1278.6|1277.6|64
1635404100000|2021-10-28 06:55:00|1278.6|1277.6|1278.1|1277.1|1278.6|1277.6|1277.9|1276.9|623
1635404400000|2021-10-28 07:00:00|1278|1277|1279.1|1278.1|1279.7|1278.7|1277.5|1276.5|712
1635404700000|2021-10-28 07:05:00|1279.2|1278.2|1279.8|1278.8|1279.9|1278.9|1279|1278|348
1635405000000|2021-10-28 07:10:00|1279.7|1278.7|1280.1|1279.1|1280.7|1279.7|1279.7|1278.7|608
1635405300000|2021-10-28 07:15:00|1280|1279|1280.4|1279.4|1281|1280|1279.7|1278.7|135
1635405600000|2021-10-28 07:20:00|1280.5|1279.5|1280.2|1279.2|1281.3|1280.3|1280.1|1279.1|221
1635405900000|2021-10-28 07:25:00|1280.3|1279.3|1280.1|1279.1|1280.9|1279.9|1279.9|1278.9|215
1635406200000|2021-10-28 07:30:00|1280|1279|1280.1|1279.1|1280.6|1279.6|1279.8|1278.8|423
1635406500000|2021-10-28 07:35:00|1280.2|1279.2|1280.3|1279.3|1280.7|1279.7|1280|1279|128
1635406800000|2021-10-28 07:40:00|1280.4|1279.4|1279.9|1278.9|1280.4|1279.4|1279.8|1278.8|112
1635407100000|2021-10-28 07:45:00|1279.8|1278.8|1280.4|1279.4|1280.7|1279.7|1279.8|1278.8|157
1635407400000|2021-10-28 07:50:00|1280.6|1279.6|1280|1279|1280.6|1279.6|1280|1279|101
1635407700000|2021-10-28 07:55:00|1279.9|1278.9|1279.4|1278.4|1279.9|1278.9|1279.2|1278.2|284
1635408000000|2021-10-28 08:00:00|1279.3|1278.3|1279.5|1278.5|1279.7|1278.7|1278.9|1277.9|388
1635408300000|2021-10-28 08:05:00|1279.4|1278.4|1278.9|1277.9|1279.4|1278.4|1278.4|1277.4|553
1635408600000|2021-10-28 08:10:00|1279|1278|1278.6|1277.6|1279.1|1278.1|1278.4|1277.4|210
1635408900000|2021-10-28 08:15:00|1278.8|1277.8|1278.8|1277.8|1278.9|1277.9|1278|1277|140
1635409200000|2021-10-28 08:20:00|1278.7|1277.7|1278.4|1277.4|1278.7|1277.7|1277.9|1276.9|162
1635409500000|2021-10-28 08:25:00|1278.3|1277.3|1277.9|1276.9|1278.4|1277.4|1277.7|1276.7|296
1635409800000|2021-10-28 08:30:00|1277.8|1276.8|1278.1|1277.1|1278.4|1277.4|1277.7|1276.7|238
1635410100000|2021-10-28 08:35:00|1278.2|1277.2|1278.2|1277.2|1278.4|1277.4|1278.1|1277.1|52
1635410400000|2021-10-28 08:40:00|1278.1|1277.1|1278.6|1277.6|1278.9|1277.9|1277.7|1276.7|106
1635410700000|2021-10-28 08:45:00|1278.5|1277.5|1278.4|1277.4|1278.7|1277.7|1278.1|1277.1|150
1635411000000|2021-10-28 08:50:00|1278.6|1277.6|1278.2|1277.2|1278.6|1277.6|1277.8|1276.8|136
1635411300000|2021-10-28 08:55:00|1278.1|1277.1|1278.1|1277.1|1278.4|1277.4|1278|1277|59
1635411600000|2021-10-28 09:00:00|1278.2|1277.2|1278.5|1277.5|1278.6|1277.6|1278.2|1277.2|38
1635411900000|2021-10-28 09:05:00|1278.4|1277.4|1278.3|1277.3|1278.5|1277.5|1278.3|1277.3|13
1635412200000|2021-10-28 09:10:00|1278.2|1277.2|1278.1|1277.1|1278.4|1277.4|1277.8|1276.8|55
1635412500000|2021-10-28 09:15:00|1278.2|1277.2|1276.4|1275.4|1278.4|1277.4|1275.8|1274.8|844
1635412800000|2021-10-28 09:20:00|1276.5|1275.5|1275.8|1274.8|1276.8|1275.8|1275.8|1274.8|259
1635413100000|2021-10-28 09:25:00|1275.7|1274.7|1275.9|1274.9|1276|1275|1275.3|1274.3|227
1635413400000|2021-10-28 09:30:00|1275.8|1274.8|1275.9|1274.9|1276.1|1275.1|1275.6|1274.6|247
1635413700000|2021-10-28 09:35:00|1276|1275|1275.8|1274.8|1276|1275|1275.6|1274.6|200
1635414000000|2021-10-28 09:40:00|1275.9|1274.9|1275.8|1274.8|1276|1275|1275.7|1274.7|115
1635414300000|2021-10-28 09:45:00|1275.9|1274.9|1275.7|1274.7|1276.3|1275.3|1275.7|1274.7|127
1635414600000|2021-10-28 09:50:00|1276|1275|1275.4|1274.4|1276.2|1275.2|1275.4|1274.4|109
1635414900000|2021-10-28 09:55:00|1275.7|1274.7|1276.2|1275.2|1276.2|1275.2|1275.7|1274.7|49
1635415200000|2021-10-28 10:00:00|1276.1|1275.1|1276.1|1275.1|1276.2|1275.2|1275.8|1274.8|96
1635415500000|2021-10-28 10:05:00|1276.2|1275.2|1276.2|1275.2|1276.3|1275.3|1275.9|1274.9|41
1635415800000|2021-10-28 10:10:00|1276.3|1275.3|1275.8|1274.8|1276.3|1275.3|1275.7|1274.7|106
1635416100000|2021-10-28 10:15:00|1275.7|1274.7|1276.1|1275.1|1276.1|1275.1|1275.7|1274.7|121
1635416400000|2021-10-28 10:20:00|1276|1275|1276.2|1275.2|1276.3|1275.3|1276|1275|84
1635416700000|2021-10-28 10:25:00|1276.3|1275.3|1276.4|1275.4|1276.6|1275.6|1276.1|1275.1|66
1635417000000|2021-10-28 10:30:00|1276.5|1275.5|1276.7|1275.7|1276.8|1275.8|1276.5|1275.5|139
1635417300000|2021-10-28 10:35:00|1276.8|1275.8|1276.3|1275.3|1276.8|1275.8|1276.3|1275.3|33
1635417600000|2021-10-28 10:40:00|1276.2|1275.2|1276.8|1275.8|1277|1276|1276.2|1275.2|47
1635417900000|2021-10-28 10:45:00|1276.9|1275.9|1277.2|1276.2|1277.2|1276.2|1276.7|1275.7|33
1635418200000|2021-10-28 10:50:00|1277.1|1276.1|1277.6|1276.6|1277.6|1276.6|1277|1276|169
1635418500000|2021-10-28 10:55:00|1277.5|1276.5|1277.3|1276.3|1277.7|1276.7|1277.3|1276.3|89
1635418800000|2021-10-28 11:00:00|1277.5|1276.5|1277.4|1276.4|1277.6|1276.6|1277.1|1276.1|85
1635419100000|2021-10-28 11:05:00|1277.5|1276.5|1277.1|1276.1|1277.6|1276.6|1276.9|1275.9|220
1635419400000|2021-10-28 11:10:00|1277|1276|1276.9|1275.9|1277.4|1276.4|1276.7|1275.7|76
1635419700000|2021-10-28 11:15:00|1276.8|1275.8|1276.7|1275.7|1277|1276|1276.5|1275.5|61
1635420000000|2021-10-28 11:20:00|1276.6|1275.6|1276.7|1275.7|1276.9|1275.9|1276.5|1275.5|131
1635420300000|2021-10-28 11:25:00|1276.6|1275.6|1276.4|1275.4|1276.9|1275.9|1276.4|1275.4|82
1635420600000|2021-10-28 11:30:00|1276.3|1275.3|1276.4|1275.4|1276.7|1275.7|1276.2|1275.2|200
1635420900000|2021-10-28 11:35:00|1276.3|1275.3|1276.7|1275.7|1276.9|1275.9|1276.2|1275.2|110
1635421200000|2021-10-28 11:40:00|1276.6|1275.6|1276.1|1275.1|1276.6|1275.6|1276|1275|62
1635421500000|2021-10-28 11:45:00|1276.2|1275.2|1276.3|1275.3|1276.6|1275.6|1276.2|1275.2|55
1635421800000|2021-10-28 11:50:00|1276.4|1275.4|1275.7|1274.7|1276.8|1275.8|1275.7|1274.7|12
1635422100000|2021-10-28 11:55:00|1275.6|1274.6|1275.5|1274.5|1276.6|1275.6|1275.5|1274.5|92
1635422400000|2021-10-28 12:00:00|1275.4|1274.4|1275.4|1274.4|1275.8|1274.8|1275.1|1274.1|188
1635422700000|2021-10-28 12:05:00|1275.5|1274.5|1275.7|1274.7|1275.9|1274.9|1275.2|1274.2|96
1635423000000|2021-10-28 12:10:00|1275.8|1274.8|1275.4|1274.4|1275.8|1274.8|1275.4|1274.4|79
1635423300000|2021-10-28 12:15:00|1275.5|1274.5|1276.3|1275.3|1276.4|1275.4|1275.4|1274.4|74
1635423600000|2021-10-28 12:20:00|1276.4|1275.4|1276.1|1275.1|1276.8|1275.8|1276|1275|167
1635423900000|2021-10-28 12:25:00|1276|1275|1275.4|1274.4|1276|1275|1275.4|1274.4|129
1635424200000|2021-10-28 12:30:00|1275.5|1274.5|1275.1|1274.1|1276.1|1275.1|1274.7|1273.7|298
1635424500000|2021-10-28 12:35:00|1275|1274|1275.5|1274.5|1275.8|1274.8|1275|1274|186
1635424800000|2021-10-28 12:40:00|1275.2|1274.2|1276|1275|1276.3|1275.3|1274.9|1273.9|169
1635425100000|2021-10-28 12:45:00|1276.2|1275.2|1275.2|1274.2|1276.7|1275.7|1275.2|1274.2|581
1635425400000|2021-10-28 12:50:00|1275.3|1274.3|1274.5|1273.5|1275.4|1274.4|1274.5|1273.5|523
1635425700000|2021-10-28 12:55:00|1274.7|1273.7|1276.2|1275.2|1276.2|1275.2|1274.6|1273.6|327
1635426000000|2021-10-28 13:00:00|1276.3|1275.3|1276|1275|1276.3|1275.3|1275.2|1274.2|180
1635426300000|2021-10-28 13:05:00|1276.1|1275.1|1274.8|1273.8|1276.1|1275.1|1274.8|1273.8|258
1635426600000|2021-10-28 13:10:00|1274.7|1273.7|1275.1|1274.1|1275.3|1274.3|1274.7|1273.7|423
1635426900000|2021-10-28 13:15:00|1275|1274|1275.6|1274.6|1275.6|1274.6|1275|1274|160
1635427200000|2021-10-28 13:20:00|1275.7|1274.7|1275.5|1274.5|1276|1275|1275.5|1274.5|201
1635427500000|2021-10-28 13:25:00|1275.4|1274.4|1275.2|1274.2|1275.5|1274.5|1275|1274|310
1635427800000|2021-10-28 13:30:00|1274.9|1274.4|1272.6|1272.1|1275.3|1274.8|1272.3|1271.8|4504
1635428100000|2021-10-28 13:35:00|1272.7|1272.2|1273.1|1272.6|1273.2|1272.7|1271.4|1270.9|2490
1635428400000|2021-10-28 13:40:00|1273.2|1272.7|1273.5|1273|1273.9|1273.4|1272|1271.5|1910
1635428700000|2021-10-28 13:45:00|1273.4|1272.9|1274.8|1274.3|1275.4|1274.9|1273.4|1272.9|1981
1635429000000|2021-10-28 13:50:00|1275|1274.5|1276.3|1275.8|1276.4|1275.9|1274.8|1274.3|1206
1635429300000|2021-10-28 13:55:00|1276.4|1275.9|1276.1|1275.6|1277|1276.5|1276|1275.5|783
1635429600000|2021-10-28 14:00:00|1276.2|1275.7|1276.3|1275.8|1276.7|1276.2|1275.7|1275.2|742
1635429900000|2021-10-28 14:05:00|1276.4|1275.9|1278.5|1278|1278.5|1278|1276.2|1275.7|982
1635430200000|2021-10-28 14:10:00|1278.4|1277.9|1277.3|1276.8|1278.8|1278.3|1276.8|1276.3|581
1635430500000|2021-10-28 14:15:00|1277.4|1276.9|1277.8|1277.3|1278.5|1278|1276.8|1276.3|893
1635430800000|2021-10-28 14:20:00|1277.7|1277.2|1277.6|1277.1|1278.4|1277.9|1277.4|1276.9|1354
1635431100000|2021-10-28 14:25:00|1277.5|1277|1277.3|1276.8|1278|1277.5|1277|1276.5|1335
1635431400000|2021-10-28 14:30:00|1277.4|1276.9|1276.3|1275.8|1277.4|1276.9|1276.2|1275.7|1097
1635431700000|2021-10-28 14:35:00|1276.2|1275.7|1276.5|1276|1276.9|1276.4|1275.9|1275.4|1059
1635432000000|2021-10-28 14:40:00|1276.6|1276.1|1277.6|1277.1|1277.8|1277.3|1276.6|1276.1|642
1635432300000|2021-10-28 14:45:00|1277.7|1277.2|1278.2|1277.7|1278.7|1278.2|1277.7|1277.2|571
1635432600000|2021-10-28 14:50:00|1278.3|1277.8|1278.2|1277.7|1278.8|1278.3|1278|1277.5|574
1635432900000|2021-10-28 14:55:00|1278.3|1277.8|1277.2|1276.7|1278.4|1277.9|1276.9|1276.4|361
1635433200000|2021-10-28 15:00:00|1277.1|1276.6|1277.4|1276.9|1277.6|1277.1|1276.8|1276.3|371
1635433500000|2021-10-28 15:05:00|1277.3|1276.8|1277.2|1276.7|1277.7|1277.2|1277|1276.5|388
1635433800000|2021-10-28 15:10:00|1277.1|1276.6|1276.8|1276.3|1277.7|1277.2|1276.8|1276.3|368
1635434100000|2021-10-28 15:15:00|1276.9|1276.4|1277.7|1277.2|1277.8|1277.3|1276.8|1276.3|309
1635434400000|2021-10-28 15:20:00|1277.6|1277.1|1277.3|1276.8|1278.2|1277.7|1277.2|1276.7|322
1635434700000|2021-10-28 15:25:00|1277.2|1276.7|1277.8|1277.3|1277.9|1277.4|1277|1276.5|850
1635435000000|2021-10-28 15:30:00|1277.9|1277.4|1277|1276.5|1278|1277.5|1276.9|1276.4|839
1635435300000|2021-10-28 15:35:00|1277.1|1276.6|1278.1|1277.6|1278.2|1277.7|1277.1|1276.6|784
1635435600000|2021-10-28 15:40:00|1278.2|1277.7|1279|1278.5|1279|1278.5|1278|1277.5|619
1635435900000|2021-10-28 15:45:00|1279.1|1278.6|1278.6|1278.1|1279.6|1279.1|1278.6|1278.1|1423
1635436200000|2021-10-28 15:50:00|1278.7|1278.2|1278.4|1277.9|1278.7|1278.2|1278|1277.5|783
1635436500000|2021-10-28 15:55:00|1278.3|1277.8|1278.2|1277.7|1278.5|1278|1278|1277.5|529
1635436800000|2021-10-28 16:00:00|1278.3|1277.8|1277.8|1277.3|1278.6|1278.1|1277.6|1277.1|426
1635437100000|2021-10-28 16:05:00|1277.7|1277.2|1277.8|1277.3|1278|1277.5|1277.5|1277|436
1635437400000|2021-10-28 16:10:00|1277.9|1277.4|1278.3|1277.8|1278.5|1278|1277.9|1277.4|325
1635437700000|2021-10-28 16:15:00|1278.4|1277.9|1278.7|1278.2|1278.7|1278.2|1278.1|1277.6|240
1635438000000|2021-10-28 16:20:00|1278.6|1278.1|1278.9|1278.4|1279.1|1278.6|1278.5|1278|386
1635438300000|2021-10-28 16:25:00|1278.8|1278.3|1278.1|1277.6|1279|1278.5|1278.1|1277.6|240
1635438600000|2021-10-28 16:30:00|1278|1277.5|1278.8|1278.3|1278.8|1278.3|1278|1277.5|261
1635438900000|2021-10-28 16:35:00|1278.7|1278.2|1278.7|1278.2|1278.9|1278.4|1278.2|1277.7|409
1635439200000|2021-10-28 16:40:00|1278.8|1278.3|1279.1|1278.6|1279.3|1278.8|1278.6|1278.1|238
1635439500000|2021-10-28 16:45:00|1279|1278.5|1279.2|1278.7|1279.3|1278.8|1278.8|1278.3|241
1635439800000|2021-10-28 16:50:00|1279.1|1278.6|1279|1278.5|1279.3|1278.8|1278.8|1278.3|233
1635440100000|2021-10-28 16:55:00|1279.1|1278.6|1277.7|1277.2|1279.2|1278.7|1277.5|1277|281
1635440400000|2021-10-28 17:00:00|1277.8|1277.3|1278.4|1277.9|1278.5|1278|1277.6|1277.1|242
1635440700000|2021-10-28 17:05:00|1278.5|1278|1278|1277.5|1278.5|1278|1277.9|1277.4|166
1635441000000|2021-10-28 17:10:00|1278.1|1277.6|1278.2|1277.7|1278.3|1277.8|1277.8|1277.3|175
1635441300000|2021-10-28 17:15:00|1278.3|1277.8|1277.9|1277.4|1278.5|1278|1277.8|1277.3|210
1635441600000|2021-10-28 17:20:00|1278|1277.5|1278.4|1277.9|1278.7|1278.2|1278|1277.5|311
1635441900000|2021-10-28 17:25:00|1278.5|1278|1278.6|1278.1|1278.8|1278.3|1278.5|1278|187
1635442200000|2021-10-28 17:30:00|1278.5|1278|1279.1|1278.6|1279.1|1278.6|1278.5|1278|228
1635442500000|2021-10-28 17:35:00|1279.2|1278.7|1280.1|1279.6|1280.1|1279.6|1279.1|1278.6|567
1635442800000|2021-10-28 17:40:00|1280|1279.5|1279.2|1278.7|1280.1|1279.6|1279.2|1278.7|361
1635443100000|2021-10-28 17:45:00|1279.1|1278.6|1278.9|1278.4|1279.3|1278.8|1278.8|1278.3|334
1635443400000|2021-10-28 17:50:00|1279|1278.5|1279.3|1278.8|1279.3|1278.8|1279|1278.5|180
1635443700000|2021-10-28 17:55:00|1279.2|1278.7|1279.1|1278.6|1279.2|1278.7|1279|1278.5|179
1635444000000|2021-10-28 18:00:00|1279|1278.5|1279.5|1279|1279.7|1279.2|1279|1278.5|183
1635444300000|2021-10-28 18:05:00|1279.4|1278.9|1279.5|1279|1279.7|1279.2|1279.3|1278.8|145
1635444600000|2021-10-28 18:10:00|1279.6|1279.1|1279.5|1279|1279.8|1279.3|1279.4|1278.9|180
1635444900000|2021-10-28 18:15:00|1279.6|1279.1|1279.8|1279.3|1280|1279.5|1279.5|1279|185
1635445200000|2021-10-28 18:20:00|1279.9|1279.4|1279.6|1279.1|1280|1279.5|1279.6|1279.1|144
1635445500000|2021-10-28 18:25:00|1279.7|1279.2|1279.5|1279|1279.8|1279.3|1279.4|1278.9|183
1635445800000|2021-10-28 18:30:00|1279.4|1278.9|1279.1|1278.6|1279.6|1279.1|1279.1|1278.6|134
1635446100000|2021-10-28 18:35:00|1279.2|1278.7|1279|1278.5|1279.4|1278.9|1278.9|1278.4|230
1635446400000|2021-10-28 18:40:00|1278.9|1278.4|1278.7|1278.2|1278.9|1278.4|1278.3|1277.8|259
1635446700000|2021-10-28 18:45:00|1278.8|1278.3|1279.1|1278.6|1279.2|1278.7|1278.7|1278.2|188
1635447000000|2021-10-28 18:50:00|1279.2|1278.7|1278.6|1278.1|1279.2|1278.7|1278.5|1278|174
1635447300000|2021-10-28 18:55:00|1278.7|1278.2|1278.8|1278.3|1278.9|1278.4|1278.3|1277.8|361
1635447600000|2021-10-28 19:00:00|1278.9|1278.4|1278.1|1277.6|1279|1278.5|1277.8|1277.3|425
1635447900000|2021-10-28 19:05:00|1278.2|1277.7|1278.8|1278.3|1278.8|1278.3|1278.1|1277.6|278
1635448200000|2021-10-28 19:10:00|1278.7|1278.2|1278.6|1278.1|1279|1278.5|1278.6|1278.1|804
1635448500000|2021-10-28 19:15:00|1278.5|1278|1279.7|1279.2|1279.7|1279.2|1278.5|1278|536
1635448800000|2021-10-28 19:20:00|1279.6|1279.1|1279.4|1278.9|1279.8|1279.3|1279.3|1278.8|919
1635449100000|2021-10-28 19:25:00|1279.5|1279|1279.3|1278.8|1279.6|1279.1|1279.1|1278.6|1075
1635449400000|2021-10-28 19:30:00|1279.4|1278.9|1279.3|1278.8|1280|1279.5|1279.3|1278.8|1279
1635449700000|2021-10-28 19:35:00|1279.4|1278.9|1279.5|1279|1279.9|1279.4|1279.4|1278.9|553
1635450000000|2021-10-28 19:40:00|1279.6|1279.1|1279.4|1278.9|1279.8|1279.3|1279.3|1278.8|767
1635450300000|2021-10-28 19:45:00|1279.3|1278.8|1279.7|1279.2|1279.8|1279.3|1279.2|1278.7|1047
1635450600000|2021-10-28 19:50:00|1279.9|1279.4|1280.2|1279.7|1280.2|1279.7|1279.3|1278.8|1646
1635450900000|2021-10-28 19:55:00|1280.1|1279.6|1282|1281.5|1282.4|1281.9|1279.9|1279.4|10155
1635451200000|2021-10-28 20:00:00|1282.3|1281.3|1280|1279|1282.3|1281.3|1280|1279|1039
1635451500000|2021-10-28 20:05:00|1280.2|1279.2|1280|1279|1280.3|1279.3|1280|1279|65
1635451800000|2021-10-28 20:10:00|1280.1|1279.1|1279.7|1278.7|1280.1|1279.1|1279.7|1278.7|45
1635452700000|2021-10-28 20:25:00|1280.7|1279.7|1281|1280|1281.3|1280.3|1280.7|1279.7|18
1635453000000|2021-10-28 20:30:00|1279.4|1278.4|1280.5|1279.5|1280.6|1279.6|1279.3|1278.3|44
1635453300000|2021-10-28 20:35:00|1280.2|1279.2|1280.3|1279.3|1280.3|1279.3|1280.2|1279.2|4
1635453600000|2021-10-28 20:40:00|1280|1279|1280|1279|1280|1279|1280|1279|2
1635453900000|2021-10-28 20:45:00|1280.3|1279.3|1280.4|1279.4|1280.5|1279.5|1280.2|1279.2|80
1635454200000|2021-10-28 20:50:00|1280.5|1279.5|1280.9|1279.9|1280.9|1279.9|1279.1|1278.1|35
1635454500000|2021-10-28 20:55:00|1281.1|1280.1|1280.8|1279.8|1281.1|1280.1|1280.5|1279.5|16
1635454800000|2021-10-28 21:00:00|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1
1635458400000|2021-10-28 22:00:00|1281.7|1279.7|1281.2|1279.2|1281.8|1279.8|1281|1279|0
1635458700000|2021-10-28 22:05:00|1281.3|1279.3|1281.2|1279.2|1281.4|1279.4|1281|1279|0
1635459000000|2021-10-28 22:10:00|1281.3|1279.3|1281.2|1279.2|1281.3|1279.3|1280.8|1278.8|0
1635459300000|2021-10-28 22:15:00|1281.1|1279.1|1281.2|1279.2|1281.2|1279.2|1280.9|1278.9|0
1635459600000|2021-10-28 22:20:00|1281.3|1279.3|1281.4|1279.4|1281.4|1279.4|1281.2|1279.2|0
1635459900000|2021-10-28 22:25:00|1281.5|1279.5|1281.8|1279.8|1281.8|1279.8|1281.4|1279.4|0
1635460200000|2021-10-28 22:30:00|1281.9|1279.9|1281.2|1279.2|1281.9|1279.9|1281.2|1279.2|0
1635460500000|2021-10-28 22:35:00|1281.1|1279.1|1280.8|1278.8|1281.2|1279.2|1280.7|1278.7|0
1635460800000|2021-10-28 22:40:00|1280.7|1278.7|1280.5|1278.5|1280.9|1278.9|1280.5|1278.5|0
1635461100000|2021-10-28 22:45:00|1280.6|1278.6|1280.7|1278.7|1280.8|1278.8|1280.6|1278.6|0
1635461400000|2021-10-28 22:50:00|1280.8|1278.8|1280.7|1278.7|1280.9|1278.9|1280.5|1278.5|0
1635461700000|2021-10-28 22:55:00|1280.6|1278.6|1280.7|1278.7|1280.9|1278.9|1280.5|1278.5|0
1635462000000|2021-10-28 23:00:00|1280.6|1278.6|1280.8|1278.8|1281|1279|1280.6|1278.6|0
1635462300000|2021-10-28 23:05:00|1280.9|1278.9|1280.7|1278.7|1280.9|1278.9|1280.4|1278.4|0
1635462600000|2021-10-28 23:10:00|1280.6|1278.6|1280.9|1278.9|1280.9|1278.9|1280.6|1278.6|0
1635462900000|2021-10-28 23:15:00|1280.8|1278.8|1280.1|1278.1|1280.8|1278.8|1280|1278|0
1635463200000|2021-10-28 23:20:00|1280.2|1278.2|1280.2|1278.2|1280.4|1278.4|1280.2|1278.2|0
1635463500000|2021-10-28 23:25:00|1280.3|1278.3|1280.2|1278.2|1280.4|1278.4|1280.1|1278.1|0
1635463800000|2021-10-28 23:30:00|1280.1|1278.1|1280.3|1278.3|1280.3|1278.3|1280|1278|0
1635464100000|2021-10-28 23:35:00|1280.2|1278.2|1280.2|1278.2|1280.2|1278.2|1280.1|1278.1|0
1635464400000|2021-10-28 23:40:00|1280.1|1278.1|1280.1|1278.1|1280.2|1278.2|1280|1278|0
1635464700000|2021-10-28 23:45:00|1280|1278|1280.5|1278.5|1280.5|1278.5|1280|1278|0
1635465000000|2021-10-28 23:50:00|1280.6|1278.6|1280.7|1278.7|1280.8|1278.8|1280.6|1278.6|0
1635465300000|2021-10-28 23:55:00|1280.6|1278.6|1280.5|1278.5|1280.8|1278.8|1280.5|1278.5|0
1635465600000|2021-10-29 00:00:00|1280.2|1279.2|1280.1|1279.1|1280.6|1279.6|1280.1|1279.1|23
1635465900000|2021-10-29 00:05:00|1278.3|1277.3|1281.1|1280.1|1281.1|1280.1|1277.6|1276.6|70
1635466200000|2021-10-29 00:10:00|1280.5|1279.5|1279.7|1278.7|1280.5|1279.5|1278.1|1277.1|61
1635466500000|2021-10-29 00:15:00|1279.8|1278.8|1279.3|1278.3|1280|1279|1279.3|1278.3|18
1635466800000|2021-10-29 00:20:00|1279|1278|1278.7|1277.7|1279.5|1278.5|1278.5|1277.5|22
1635467100000|2021-10-29 00:25:00|1278.4|1277.4|1278.7|1277.7|1278.9|1277.9|1278.2|1277.2|14
1635467400000|2021-10-29 00:30:00|1277.9|1276.9|1278.2|1277.2|1278.2|1277.2|1277.9|1276.9|14
1635467700000|2021-10-29 00:35:00|1277.8|1276.8|1277.9|1276.9|1277.9|1276.9|1277.8|1276.8|4
1635468000000|2021-10-29 00:40:00|1278.3|1277.3|1278.4|1277.4|1278.4|1277.4|1278|1277|4
1635468300000|2021-10-29 00:45:00|1278.1|1277.1|1277.3|1276.3|1278.1|1277.1|1276.9|1275.9|13
1635468600000|2021-10-29 00:50:00|1276.9|1275.9|1276.9|1275.9|1277.2|1276.2|1276.9|1275.9|5
1635468900000|2021-10-29 00:55:00|1276.5|1275.5|1276|1275|1276.5|1275.5|1276|1275|8
1635469200000|2021-10-29 01:00:00|1276.6|1275.6|1275.2|1274.2|1277.1|1276.1|1274.9|1273.9|62
1635469500000|2021-10-29 01:05:00|1274.3|1273.3|1273.3|1272.3|1274.6|1273.6|1273.2|1272.2|64
1635469800000|2021-10-29 01:10:00|1273.4|1272.4|1273.9|1272.9|1274.1|1273.1|1273.4|1272.4|11
1635470100000|2021-10-29 01:15:00|1273.5|1272.5|1271.9|1270.9|1273.5|1272.5|1270.8|1269.8|107
1635470400000|2021-10-29 01:20:00|1271.5|1270.5|1270|1269|1271.5|1270.5|1270|1269|20
1635470700000|2021-10-29 01:25:00|1271.3|1270.3|1271.8|1270.8|1271.8|1270.8|1271.3|1270.3|5
1635471000000|2021-10-29 01:30:00|1271.3|1270.3|1272.5|1271.5|1273.1|1272.1|1271.2|1270.2|91
1635471300000|2021-10-29 01:35:00|1272.4|1271.4|1268.9|1267.9|1272.4|1271.4|1268.3|1267.3|105
1635471600000|2021-10-29 01:40:00|1268.7|1267.7|1269.8|1268.8|1269.8|1268.8|1267.6|1266.6|38
1635471900000|2021-10-29 01:45:00|1268.9|1267.9|1269.4|1268.4|1270|1269|1268.3|1267.3|40
1635472200000|2021-10-29 01:50:00|1269.8|1268.8|1271.6|1270.6|1272|1271|1269.8|1268.8|30
1635472500000|2021-10-29 01:55:00|1271.7|1270.7|1269.9|1268.9|1272|1271|1269.9|1268.9|29
1635472800000|2021-10-29 02:00:00|1269.7|1268.7|1271.1|1270.1|1271.3|1270.3|1269.5|1268.5|25
1635473100000|2021-10-29 02:05:00|1271|1270|1271.1|1270.1|1271.1|1270.1|1270.4|1269.4|7
1635473400000|2021-10-29 02:10:00|1270.8|1269.8|1270.9|1269.9|1270.9|1269.9|1270.8|1269.8|3
1635473700000|2021-10-29 02:15:00|1272.8|1271.8|1273.5|1272.5|1273.6|1272.6|1272.7|1271.7|20
1635474000000|2021-10-29 02:20:00|1274|1273|1272.7|1271.7|1274|1273|1272.7|1271.7|8
1635474300000|2021-10-29 02:25:00|1272.8|1271.8|1273.3|1272.3|1273.8|1272.8|1272.8|1271.8|10
1635474600000|2021-10-29 02:30:00|1271.8|1270.8|1271.9|1270.9|1271.9|1270.9|1271.8|1270.8|4
1635474900000|2021-10-29 02:35:00|1272.3|1271.3|1272.5|1271.5|1272.5|1271.5|1272.3|1271.3|5
1635475200000|2021-10-29 02:40:00|1273.1|1272.1|1273.3|1272.3|1273.3|1272.3|1273|1272|7
1635475500000|2021-10-29 02:45:00|1274|1273|1274.2|1273.2|1274.6|1273.6|1273.9|1272.9|14
1635475800000|2021-10-29 02:50:00|1273|1272|1272.5|1271.5|1273|1272|1272.5|1271.5|5
1635476100000|2021-10-29 02:55:00|1272.7|1271.7|1272.3|1271.3|1272.7|1271.7|1272|1271|18
1635476400000|2021-10-29 03:00:00|1272.2|1271.2|1272.4|1271.4|1272.4|1271.4|1271.4|1270.4|21
1635476700000|2021-10-29 03:05:00|1272.1|1271.1|1271.3|1270.3|1272.2|1271.2|1271.3|1270.3|8
1635477000000|2021-10-29 03:10:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.1|1269.1|35
1635477300000|2021-10-29 03:15:00|1271.2|1270.2|1271.1|1270.1|1271.3|1270.3|1271.1|1270.1|5
1635477600000|2021-10-29 03:20:00|1271.2|1270.2|1272.6|1271.6|1272.8|1271.8|1271.2|1270.2|56
1635477900000|2021-10-29 03:25:00|1272.7|1271.7|1273.4|1272.4|1273.4|1272.4|1272.7|1271.7|12
1635478200000|2021-10-29 03:30:00|1273|1272|1272.7|1271.7|1273|1272|1272.7|1271.7|2
1635478500000|2021-10-29 03:35:00|1273.3|1272.3|1273.3|1272.3|1273.4|1272.4|1273.3|1272.3|4
1635478800000|2021-10-29 03:40:00|1272.6|1271.6|1272.6|1271.6|1272.6|1271.6|1272.6|1271.6|1
1635479100000|2021-10-29 03:45:00|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|1272.8|1271.8|1
1635479400000|2021-10-29 03:50:00|1270.9|1269.9|1271.5|1270.5|1271.5|1270.5|1270.9|1269.9|5
1635479700000|2021-10-29 03:55:00|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1
1635480000000|2021-10-29 04:00:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1
1635480300000|2021-10-29 04:05:00|1271.3|1270.3|1271.7|1270.7|1271.7|1270.7|1271.2|1270.2|8
1635480600000|2021-10-29 04:10:00|1272.3|1271.3|1271.5|1270.5|1272.3|1271.3|1271.5|1270.5|7
1635480900000|2021-10-29 04:15:00|1271.7|1270.7|1271.8|1270.8|1271.8|1270.8|1271.7|1270.7|3
1635481200000|2021-10-29 04:20:00|1272.1|1271.1|1271.9|1270.9|1272.1|1271.1|1271.9|1270.9|2
1635481500000|2021-10-29 04:25:00|1271.4|1270.4|1271.7|1270.7|1271.8|1270.8|1271.4|1270.4|10
1635481800000|2021-10-29 04:30:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|2
1635482100000|2021-10-29 04:35:00|1270.9|1269.9|1271.3|1270.3|1271.3|1270.3|1270.9|1269.9|2
1635482400000|2021-10-29 04:40:00|1271.5|1270.5|1271.8|1270.8|1272.1|1271.1|1271.5|1270.5|8
1635482700000|2021-10-29 04:45:00|1271.5|1270.5|1271.9|1270.9|1271.9|1270.9|1271.5|1270.5|3
1635483000000|2021-10-29 04:50:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1
1635483300000|2021-10-29 04:55:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1
1635483600000|2021-10-29 05:00:00|1271.2|1270.2|1270.7|1269.7|1271.2|1270.2|1270.7|1269.7|15
1635483900000|2021-10-29 05:05:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|2
1635484200000|2021-10-29 05:10:00|1271|1270|1271.7|1270.7|1271.7|1270.7|1271|1270|29
1635484500000|2021-10-29 05:15:00|1271.9|1270.9|1272|1271|1272.2|1271.2|1271.9|1270.9|5
1635484800000|2021-10-29 05:20:00|1272.7|1271.7|1272.3|1271.3|1272.8|1271.8|1272.3|1271.3|7
1635485100000|2021-10-29 05:25:00|1272.7|1271.7|1272.3|1271.3|1272.7|1271.7|1272.3|1271.3|11
1635485400000|2021-10-29 05:30:00|1272.5|1271.5|1272.6|1271.6|1272.6|1271.6|1272.4|1271.4|10
1635485700000|2021-10-29 05:35:00|1271.7|1270.7|1271.8|1270.8|1272.4|1271.4|1271.7|1270.7|6
1635486000000|2021-10-29 05:40:00|1272.3|1271.3|1271.2|1270.2|1272.3|1271.3|1271.2|1270.2|14
1635486300000|2021-10-29 05:45:00|1271.1|1270.1|1271|1270|1271.1|1270.1|1270.7|1269.7|33
1635486600000|2021-10-29 05:50:00|1270.5|1269.5|1270.5|1269.5|1270.7|1269.7|1270.1|1269.1|56
1635486900000|2021-10-29 05:55:00|1271.4|1270.4|1271.3|1270.3|1271.4|1270.4|1271.3|1270.3|3
1635487200000|2021-10-29 06:00:00|1271.4|1270.4|1270.3|1269.3|1271.4|1270.4|1270.3|1269.3|26
1635487500000|2021-10-29 06:05:00|1270.7|1269.7|1269.3|1268.3|1270.7|1269.7|1269.3|1268.3|31
1635487800000|2021-10-29 06:10:00|1269|1268|1269.5|1268.5|1270.2|1269.2|1269|1268|25
1635488100000|2021-10-29 06:15:00|1269.4|1268.4|1270|1269|1270|1269|1269.2|1268.2|20
1635488400000|2021-10-29 06:20:00|1270.2|1269.2|1269.6|1268.6|1270.3|1269.3|1269.6|1268.6|69
1635488700000|2021-10-29 06:25:00|1270|1269|1270.3|1269.3|1270.6|1269.6|1270|1269|26
1635489000000|2021-10-29 06:30:00|1270.4|1269.4|1270.4|1269.4|1270.6|1269.6|1269.8|1268.8|39
1635489300000|2021-10-29 06:35:00|1270.3|1269.3|1269.7|1268.7|1270.6|1269.6|1269.6|1268.6|44
1635489600000|2021-10-29 06:40:00|1269.6|1268.6|1268.8|1267.8|1270|1269|1268.7|1267.7|92
1635489900000|2021-10-29 06:45:00|1268.7|1267.7|1268.4|1267.4|1269|1268|1268.3|1267.3|77
1635490200000|2021-10-29 06:50:00|1268.6|1267.6|1268.1|1267.1|1268.6|1267.6|1267.5|1266.5|196
1635490500000|2021-10-29 06:55:00|1268.2|1267.2|1268|1267|1268.3|1267.3|1267.7|1266.7|67
1635490800000|2021-10-29 07:00:00|1267.8|1266.8|1267|1266|1268.5|1267.5|1267|1266|239
1635491100000|2021-10-29 07:05:00|1267.2|1266.2|1268.1|1267.1|1268.1|1267.1|1266.2|1265.2|392
1635491400000|2021-10-29 07:10:00|1268.2|1267.2|1269.2|1268.2|1269.3|1268.3|1267.9|1266.9|248
1635491700000|2021-10-29 07:15:00|1269.3|1268.3|1268.5|1267.5|1269.7|1268.7|1268.5|1267.5|226
1635492000000|2021-10-29 07:20:00|1268.6|1267.6|1269.4|1268.4|1269.5|1268.5|1268.2|1267.2|149
1635492300000|2021-10-29 07:25:00|1269.7|1268.7|1268.9|1267.9|1269.8|1268.8|1268.9|1267.9|234
1635492600000|2021-10-29 07:30:00|1269.1|1268.1|1268.4|1267.4|1269.4|1268.4|1268.1|1267.1|230
1635492900000|2021-10-29 07:35:00|1268.3|1267.3|1267.5|1266.5|1268.4|1267.4|1267.3|1266.3|200
1635493200000|2021-10-29 07:40:00|1267.6|1266.6|1267.5|1266.5|1267.7|1266.7|1267.3|1266.3|172
1635493500000|2021-10-29 07:45:00|1267.4|1266.4|1267.4|1266.4|1267.7|1266.7|1267.2|1266.2|140
1635493800000|2021-10-29 07:50:00|1267.5|1266.5|1267.7|1266.7|1267.9|1266.9|1266.7|1265.7|265
1635494100000|2021-10-29 07:55:00|1267.8|1266.8|1267.8|1266.8|1268.1|1267.1|1267.4|1266.4|233
1635494400000|2021-10-29 08:00:00|1267.9|1266.9|1266.9|1265.9|1268.1|1267.1|1266.5|1265.5|199
1635494700000|2021-10-29 08:05:00|1267|1266|1266.9|1265.9|1267.6|1266.6|1266.3|1265.3|305
1635495000000|2021-10-29 08:10:00|1266.7|1265.7|1267.2|1266.2|1267.3|1266.3|1266.6|1265.6|202
1635495300000|2021-10-29 08:15:00|1267.3|1266.3|1267.1|1266.1|1267.5|1266.5|1266.9|1265.9|82
1635495600000|2021-10-29 08:20:00|1267.2|1266.2|1266.9|1265.9|1267.4|1266.4|1266.7|1265.7|90
1635495900000|2021-10-29 08:25:00|1267|1266|1265|1264|1267|1266|1264.7|1263.7|313
1635496200000|2021-10-29 08:30:00|1264.9|1263.9|1265.5|1264.5|1266.2|1265.2|1264.6|1263.6|153
1635496500000|2021-10-29 08:35:00|1265.2|1264.2|1264.7|1263.7|1265.3|1264.3|1264.5|1263.5|128
1635496800000|2021-10-29 08:40:00|1264.8|1263.8|1264.5|1263.5|1264.8|1263.8|1264.1|1263.1|91
1635497100000|2021-10-29 08:45:00|1264.6|1263.6|1264.5|1263.5|1265|1264|1264.4|1263.4|357
1635497400000|2021-10-29 08:50:00|1264.4|1263.4|1265.5|1264.5|1265.5|1264.5|1264.2|1263.2|164
1635497700000|2021-10-29 08:55:00|1265.6|1264.6|1265.7|1264.7|1265.8|1264.8|1265.1|1264.1|128
1635498000000|2021-10-29 09:00:00|1265.5|1264.5|1265.6|1264.6|1266|1265|1265.4|1264.4|145
1635498300000|2021-10-29 09:05:00|1265.4|1264.4|1265.9|1264.9|1266.2|1265.2|1265.4|1264.4|65
1635498600000|2021-10-29 09:10:00|1265.8|1264.8|1265.6|1264.6|1266|1265|1265.3|1264.3|65
1635498900000|2021-10-29 09:15:00|1265.5|1264.5|1265.2|1264.2|1265.6|1264.6|1265|1264|86
1635499200000|2021-10-29 09:20:00|1265.1|1264.1|1265.3|1264.3|1265.4|1264.4|1264.2|1263.2|134
1635499500000|2021-10-29 09:25:00|1265.1|1264.1|1265|1264|1265.3|1264.3|1264.5|1263.5|104
1635499800000|2021-10-29 09:30:00|1264.9|1263.9|1264.3|1263.3|1265.1|1264.1|1264.1|1263.1|49
1635500100000|2021-10-29 09:35:00|1264.5|1263.5|1264.9|1263.9|1265|1264|1264.1|1263.1|62
1635500400000|2021-10-29 09:40:00|1264.6|1263.6|1264.5|1263.5|1264.7|1263.7|1264|1263|47
1635500700000|2021-10-29 09:45:00|1264.4|1263.4|1265|1264|1265|1264|1264.4|1263.4|46
1635501000000|2021-10-29 09:50:00|1265.2|1264.2|1265.4|1264.4|1266.1|1265.1|1265.2|1264.2|278
1635501300000|2021-10-29 09:55:00|1265.5|1264.5|1265.3|1264.3|1266|1265|1265.3|1264.3|128
1635501600000|2021-10-29 10:00:00|1265.6|1264.6|1265.4|1264.4|1265.9|1264.9|1265.4|1264.4|66
1635501900000|2021-10-29 10:05:00|1264.9|1263.9|1264.9|1263.9|1265.3|1264.3|1264.7|1263.7|56
1635502200000|2021-10-29 10:10:00|1265|1264|1263.5|1262.5|1265.4|1264.4|1263.5|1262.5|172
1635502500000|2021-10-29 10:15:00|1263.6|1262.6|1263.7|1262.7|1264|1263|1263.3|1262.3|128
1635502800000|2021-10-29 10:20:00|1263.8|1262.8|1263|1262|1263.8|1262.8|1262.9|1261.9|111
1635503100000|2021-10-29 10:25:00|1263.1|1262.1|1262.9|1261.9|1263.3|1262.3|1262.7|1261.7|168
1635503400000|2021-10-29 10:30:00|1263|1262|1264|1263|1264|1263|1263|1262|116
1635503700000|2021-10-29 10:35:00|1263.9|1262.9|1264.2|1263.2|1264.4|1263.4|1263.7|1262.7|206
1635504000000|2021-10-29 10:40:00|1264.3|1263.3|1264.5|1263.5|1264.8|1263.8|1264|1263|91
1635504300000|2021-10-29 10:45:00|1264.6|1263.6|1264.9|1263.9|1264.9|1263.9|1264.6|1263.6|161
1635504600000|2021-10-29 10:50:00|1264.8|1263.8|1264.6|1263.6|1264.8|1263.8|1264.5|1263.5|66
1635504900000|2021-10-29 10:55:00|1264.7|1263.7|1265.3|1264.3|1265.4|1264.4|1264.5|1263.5|215
1635505200000|2021-10-29 11:00:00|1265.1|1264.1|1265.7|1264.7|1265.7|1264.7|1265.1|1264.1|161
1635505500000|2021-10-29 11:05:00|1265.8|1264.8|1265.7|1264.7|1265.8|1264.8|1265.5|1264.5|130
1635505800000|2021-10-29 11:10:00|1265.8|1264.8|1265.7|1264.7|1266|1265|1265.5|1264.5|36
1635506100000|2021-10-29 11:15:00|1265.6|1264.6|1265.5|1264.5|1265.6|1264.6|1265.2|1264.2|147
1635506400000|2021-10-29 11:20:00|1265.4|1264.4|1265.7|1264.7|1265.7|1264.7|1265.3|1264.3|63
1635506700000|2021-10-29 11:25:00|1265.6|1264.6|1265.7|1264.7|1265.8|1264.8|1265.5|1264.5|23
1635507000000|2021-10-29 11:30:00|1265.8|1264.8|1265.4|1264.4|1265.9|1264.9|1265.4|1264.4|114
1635507300000|2021-10-29 11:35:00|1265.5|1264.5|1266.1|1265.1|1266.1|1265.1|1265.5|1264.5|89
1635507600000|2021-10-29 11:40:00|1266|1265|1266.4|1265.4|1266.4|1265.4|1265.9|1264.9|80
1635507900000|2021-10-29 11:45:00|1266.5|1265.5|1266.4|1265.4|1266.8|1265.8|1266.4|1265.4|194
1635508200000|2021-10-29 11:50:00|1266.6|1265.6|1266.7|1265.7|1267|1266|1266.6|1265.6|83
1635508500000|2021-10-29 11:55:00|1266.6|1265.6|1266|1265|1266.6|1265.6|1266|1265|82
1635508800000|2021-10-29 12:00:00|1266.1|1265.1|1266|1265|1266.3|1265.3|1265.9|1264.9|41
1635509100000|2021-10-29 12:05:00|1265.8|1264.8|1266.6|1265.6|1266.7|1265.7|1265.7|1264.7|104
1635509400000|2021-10-29 12:10:00|1266.5|1265.5|1266.3|1265.3|1266.8|1265.8|1266.3|1265.3|205
1635509700000|2021-10-29 12:15:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1265.9|1264.9|107
1635510000000|2021-10-29 12:20:00|1266.6|1265.6|1267|1266|1267.1|1266.1|1266.2|1265.2|142
1635510300000|2021-10-29 12:25:00|1266.9|1265.9|1267.1|1266.1|1267.1|1266.1|1266.8|1265.8|135
1635510600000|2021-10-29 12:30:00|1267|1266|1267.2|1266.2|1267.9|1266.9|1266.2|1265.2|605
1635510900000|2021-10-29 12:35:00|1266.9|1265.9|1266.9|1265.9|1268.1|1267.1|1266.7|1265.7|119
1635511200000|2021-10-29 12:40:00|1266.7|1265.7|1266.6|1265.6|1267.3|1266.3|1266.4|1265.4|141
1635511500000|2021-10-29 12:45:00|1266.4|1265.4|1265.6|1264.6|1266.8|1265.8|1265.2|1264.2|122
1635511800000|2021-10-29 12:50:00|1265.5|1264.5|1265.1|1264.1|1265.5|1264.5|1264.5|1263.5|241
1635512100000|2021-10-29 12:55:00|1265.2|1264.2|1265.8|1264.8|1266|1265|1265.1|1264.1|263
1635512400000|2021-10-29 13:00:00|1265.7|1264.7|1265.9|1264.9|1266.2|1265.2|1265.4|1264.4|159
1635512700000|2021-10-29 13:05:00|1265.8|1264.8|1265.3|1264.3|1265.8|1264.8|1265.1|1264.1|124
1635513000000|2021-10-29 13:10:00|1265.2|1264.2|1265.2|1264.2|1265.2|1264.2|1264.8|1263.8|297
1635513300000|2021-10-29 13:15:00|1265.1|1264.1|1265.4|1264.4|1265.7|1264.7|1265|1264|412
1635513600000|2021-10-29 13:20:00|1265.5|1264.5|1265.4|1264.4|1265.5|1264.5|1265|1264|40
1635513900000|2021-10-29 13:25:00|1265.2|1264.2|1265|1264|1265.3|1264.3|1264.2|1263.2|352
1635514200000|2021-10-29 13:30:00|1264.7|1264.2|1265|1264.5|1266.7|1266.2|1264.4|1263.9|4325
1635514500000|2021-10-29 13:35:00|1264.9|1264.4|1265.3|1264.8|1266|1265.5|1264.4|1263.9|1924
1635514800000|2021-10-29 13:40:00|1265.4|1264.9|1263.5|1263|1265.4|1264.9|1263|1262.5|1926
1635515100000|2021-10-29 13:45:00|1263.6|1263.1|1262.2|1261.7|1263.6|1263.1|1262.2|1261.7|2343
1635515400000|2021-10-29 13:50:00|1262.1|1261.6|1262.1|1261.6|1262.9|1262.4|1261.4|1260.9|1884
1635515700000|2021-10-29 13:55:00|1262|1261.5|1261.9|1261.4|1263.7|1263.2|1261.7|1261.2|1284
1635516000000|2021-10-29 14:00:00|1262.1|1261.6|1261.1|1260.6|1262.1|1261.6|1260.5|1260|1672
1635516300000|2021-10-29 14:05:00|1261|1260.5|1261.6|1261.1|1262.1|1261.6|1261|1260.5|987
1635516600000|2021-10-29 14:10:00|1261.5|1261|1260|1259.5|1261.5|1261|1259.8|1259.3|731
1635516900000|2021-10-29 14:15:00|1260.1|1259.6|1257.6|1257.1|1260.2|1259.7|1257.6|1257.1|2253
1635517200000|2021-10-29 14:20:00|1257.7|1257.2|1259.3|1258.8|1259.9|1259.4|1257.7|1257.2|1841
1635517500000|2021-10-29 14:25:00|1259.5|1259|1259.5|1259|1260|1259.5|1259|1258.5|867
1635517800000|2021-10-29 14:30:00|1259.4|1258.9|1260.7|1260.2|1260.9|1260.4|1259|1258.5|975
1635518100000|2021-10-29 14:35:00|1260.6|1260.1|1261.4|1260.9|1261.5|1261|1259.8|1259.3|1141
1635518400000|2021-10-29 14:40:00|1261.5|1261|1261.3|1260.8|1261.5|1261|1260.7|1260.2|837
1635518700000|2021-10-29 14:45:00|1261.2|1260.7|1261.4|1260.9|1261.6|1261.1|1260.8|1260.3|712
1635519000000|2021-10-29 14:50:00|1261.3|1260.8|1260.1|1259.6|1261.6|1261.1|1260.1|1259.6|1076
1635519300000|2021-10-29 14:55:00|1260|1259.5|1261.2|1260.7|1261.5|1261|1259.9|1259.4|1093
1635519600000|2021-10-29 15:00:00|1261.1|1260.6|1261.4|1260.9|1261.8|1261.3|1261|1260.5|877
1635519900000|2021-10-29 15:05:00|1261.5|1261|1262.4|1261.9|1262.4|1261.9|1261|1260.5|617
1635520200000|2021-10-29 15:10:00|1262.5|1262|1262.6|1262.1|1263.3|1262.8|1262.5|1262|1157
1635520500000|2021-10-29 15:15:00|1262.7|1262.2|1262.5|1262|1262.7|1262.2|1262|1261.5|1761
1635520800000|2021-10-29 15:20:00|1262.6|1262.1|1262.6|1262.1|1262.7|1262.2|1262.2|1261.7|546
1635521100000|2021-10-29 15:25:00|1262.5|1262|1261.6|1261.1|1262.6|1262.1|1261.6|1261.1|1476
1635521400000|2021-10-29 15:30:00|1261.7|1261.2|1262.4|1261.9|1262.7|1262.2|1261.6|1261.1|1102
1635521700000|2021-10-29 15:35:00|1262.5|1262|1262.4|1261.9|1262.7|1262.2|1261.9|1261.4|686
1635522000000|2021-10-29 15:40:00|1262.3|1261.8|1261.9|1261.4|1262.5|1262|1261.8|1261.3|418
1635522300000|2021-10-29 15:45:00|1261.8|1261.3|1261.4|1260.9|1261.9|1261.4|1261.3|1260.8|432
1635522600000|2021-10-29 15:50:00|1261.5|1261|1261.1|1260.6|1261.6|1261.1|1261.1|1260.6|523
1635522900000|2021-10-29 15:55:00|1261|1260.5|1260.8|1260.3|1261.4|1260.9|1260.7|1260.2|743
1635523200000|2021-10-29 16:00:00|1260.9|1260.4|1261.2|1260.7|1261.4|1260.9|1260.7|1260.2|517
1635523500000|2021-10-29 16:05:00|1261.3|1260.8|1261|1260.5|1261.3|1260.8|1260.7|1260.2|412
1635523800000|2021-10-29 16:10:00|1260.9|1260.4|1260.7|1260.2|1261.1|1260.6|1260.7|1260.2|501
1635524100000|2021-10-29 16:15:00|1260.8|1260.3|1261.1|1260.6|1261.1|1260.6|1260.3|1259.8|610
1635524400000|2021-10-29 16:20:00|1260.9|1260.4|1260.9|1260.4|1261.3|1260.8|1260.5|1260|573
1635524700000|2021-10-29 16:25:00|1260.8|1260.3|1260.3|1259.8|1260.9|1260.4|1259.7|1259.2|1041
1635525000000|2021-10-29 16:30:00|1260.2|1259.7|1260.6|1260.1|1260.7|1260.2|1260.1|1259.6|528
1635525300000|2021-10-29 16:35:00|1260.5|1260|1260.6|1260.1|1260.7|1260.2|1260.3|1259.8|268
1635525600000|2021-10-29 16:40:00|1260.5|1260|1261.1|1260.6|1261.1|1260.6|1260.5|1260|292
1635525900000|2021-10-29 16:45:00|1261.2|1260.7|1260.9|1260.4|1261.8|1261.3|1260.9|1260.4|616
1635526200000|2021-10-29 16:50:00|1260.8|1260.3|1261.1|1260.6|1261.2|1260.7|1260.7|1260.2|347
1635526500000|2021-10-29 16:55:00|1261|1260.5|1260.7|1260.2|1261.1|1260.6|1260.7|1260.2|312
1635526800000|2021-10-29 17:00:00|1260.8|1260.3|1261.9|1261.4|1261.9|1261.4|1260.7|1260.2|1020
1635527100000|2021-10-29 17:05:00|1261.8|1261.3|1261.4|1260.9|1261.8|1261.3|1261.1|1260.6|444
1635527400000|2021-10-29 17:10:00|1261.3|1260.8|1261.8|1261.3|1261.9|1261.4|1261.3|1260.8|498
1635527700000|2021-10-29 17:15:00|1261.9|1261.4|1262.2|1261.7|1262.3|1261.8|1261.3|1260.8|480
1635528000000|2021-10-29 17:20:00|1262.1|1261.6|1262.3|1261.8|1262.4|1261.9|1261.5|1261|354
1635528300000|2021-10-29 17:25:00|1262.4|1261.9|1262.4|1261.9|1262.4|1261.9|1262.1|1261.6|281
1635528600000|2021-10-29 17:30:00|1262.5|1262|1261.1|1260.6|1262.5|1262|1261.1|1260.6|466
1635528900000|2021-10-29 17:35:00|1261.2|1260.7|1260.2|1259.7|1261.2|1260.7|1260|1259.5|711
1635529200000|2021-10-29 17:40:00|1260.1|1259.6|1261|1260.5|1261.2|1260.7|1259.8|1259.3|509
1635529500000|2021-10-29 17:45:00|1260.9|1260.4|1259.5|1259|1260.9|1260.4|1259.2|1258.7|590
1635529800000|2021-10-29 17:50:00|1259.6|1259.1|1258.9|1258.4|1259.6|1259.1|1258.9|1258.4|598
1635530100000|2021-10-29 17:55:00|1259|1258.5|1259.1|1258.6|1259.3|1258.8|1258.5|1258|833
1635530400000|2021-10-29 18:00:00|1259.2|1258.7|1258.9|1258.4|1259.2|1258.7|1258.5|1258|613
1635530700000|2021-10-29 18:05:00|1259|1258.5|1259.1|1258.6|1259.1|1258.6|1258.6|1258.1|414
1635531000000|2021-10-29 18:10:00|1259.2|1258.7|1259|1258.5|1259.2|1258.7|1258.7|1258.2|291
1635531300000|2021-10-29 18:15:00|1258.9|1258.4|1258.6|1258.1|1259|1258.5|1258.4|1257.9|433
1635531600000|2021-10-29 18:20:00|1258.7|1258.2|1257.6|1257.1|1258.8|1258.3|1257.6|1257.1|558
1635531900000|2021-10-29 18:25:00|1257.5|1257|1256.9|1256.4|1257.5|1257|1256.9|1256.4|610
1635532200000|2021-10-29 18:30:00|1256.8|1256.3|1257.8|1257.3|1257.8|1257.3|1256.5|1256|1174
1635532500000|2021-10-29 18:35:00|1257.9|1257.4|1258.5|1258|1258.8|1258.3|1257.9|1257.4|891
1635532800000|2021-10-29 18:40:00|1258.4|1257.9|1258.9|1258.4|1258.9|1258.4|1258.1|1257.6|843
1635533100000|2021-10-29 18:45:00|1259|1258.5|1260.5|1260|1260.7|1260.2|1258.9|1258.4|1395
1635533400000|2021-10-29 18:50:00|1260.4|1259.9|1260.5|1260|1260.9|1260.4|1259.9|1259.4|1300
1635533700000|2021-10-29 18:55:00|1260.6|1260.1|1260|1259.5|1260.7|1260.2|1259.8|1259.3|861
1635534000000|2021-10-29 19:00:00|1260.1|1259.6|1260|1259.5|1260.4|1259.9|1259.4|1258.9|939
1635534300000|2021-10-29 19:05:00|1260.1|1259.6|1260.4|1259.9|1260.7|1260.2|1260|1259.5|1323
1635534600000|2021-10-29 19:10:00|1260.5|1260|1260.8|1260.3|1260.9|1260.4|1260.3|1259.8|1463
1635534900000|2021-10-29 19:15:00|1260.9|1260.4|1260.6|1260.1|1261.1|1260.6|1260.2|1259.7|1208
1635535200000|2021-10-29 19:20:00|1260.7|1260.2|1260.1|1259.6|1260.9|1260.4|1260.1|1259.6|1394
1635535500000|2021-10-29 19:25:00|1260|1259.5|1258.8|1258.3|1260.1|1259.6|1258.6|1258.1|2532
1635535800000|2021-10-29 19:30:00|1258.9|1258.4|1259.6|1259.1|1259.6|1259.1|1258.7|1258.2|2119
1635536100000|2021-10-29 19:35:00|1259.5|1259|1260|1259.5|1260.3|1259.8|1259.5|1259|1699
1635536400000|2021-10-29 19:40:00|1260.1|1259.6|1261.1|1260.6|1261.1|1260.6|1259.9|1259.4|2573
1635536700000|2021-10-29 19:45:00|1261|1260.5|1260.8|1260.3|1261.3|1260.8|1260.5|1260|2523
1635537000000|2021-10-29 19:50:00|1260.9|1260.4|1261.9|1261.4|1261.9|1261.4|1260.3|1259.8|4229
1635537300000|2021-10-29 19:55:00|1262|1261.5|1263.9|1263.4|1264.1|1263.6|1261.6|1261.1|28013
1635537600000|2021-10-29 20:00:00|1264.1|1263.1|1264.7|1263.7|1264.8|1263.8|1263.9|1262.9|2626
1635537900000|2021-10-29 20:05:00|1264.6|1263.6|1264.4|1263.4|1264.8|1263.8|1264|1263|229
1635538200000|2021-10-29 20:10:00|1264.3|1263.3|1264.2|1263.2|1264.7|1263.7|1264.2|1263.2|101
1635538500000|2021-10-29 20:15:00|1264.3|1263.3|1264|1263|1264.3|1263.3|1264|1263|8
1635538800000|2021-10-29 20:20:00|1263.9|1262.9|1263.8|1262.8|1263.9|1262.9|1263.8|1262.8|2
1635539100000|2021-10-29 20:25:00|1263.9|1262.9|1264|1263|1264|1263|1263.8|1262.8|16
1635539400000|2021-10-29 20:30:00|1263.9|1262.9|1263.6|1262.6|1263.9|1262.9|1263.6|1262.6|29
1635539700000|2021-10-29 20:35:00|1263.9|1262.9|1263.9|1262.9|1264|1263|1263.9|1262.9|7
1635540000000|2021-10-29 20:40:00|1264|1263|1264|1263|1264|1263|1264|1263|3
1635540300000|2021-10-29 20:45:00|1264.1|1263.1|1264.2|1263.2|1264.9|1263.9|1264.1|1263.1|79
1635540600000|2021-10-29 20:50:00|1264.3|1263.3|1264.1|1263.1|1264.3|1263.3|1263.6|1262.6|43
1635540900000|2021-10-29 20:55:00|1264.2|1263.2|1263.9|1261.9|1264.4|1263.4|1263.4|1261.9|8
1635721500000|2021-10-31 23:05:00|1265.5|1264.5|1265|1264|1266|1265|1264.7|1263.7|183
1635721800000|2021-10-31 23:10:00|1265.2|1264.2|1265.3|1264.3|1265.4|1264.4|1264.4|1263.4|101
1635722100000|2021-10-31 23:15:00|1264.7|1263.7|1264.1|1263.1|1264.8|1263.8|1263.8|1262.8|48
1635722400000|2021-10-31 23:20:00|1264.2|1263.2|1265.7|1264.7|1265.7|1264.7|1264|1263|9
1635722700000|2021-10-31 23:25:00|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1265.9|1264.9|1
1635724800000|2021-11-01 00:00:00|1265.5|1264.5|1266.1|1265.1|1266.5|1265.5|1265.5|1264.5|10
1635725100000|2021-11-01 00:05:00|1265.3|1264.3|1266.5|1265.5|1266.8|1265.8|1265.3|1264.3|20
1635725400000|2021-11-01 00:10:00|1266.3|1265.3|1266.9|1265.9|1267.3|1266.3|1266.3|1265.3|87
1635725700000|2021-11-01 00:15:00|1267.3|1266.3|1267.3|1266.3|1267.6|1266.6|1267.1|1266.1|59
1635726000000|2021-11-01 00:20:00|1266.6|1265.6|1266.2|1265.2|1266.6|1265.6|1265.8|1264.8|25
1635726300000|2021-11-01 00:25:00|1266.5|1265.5|1266.6|1265.6|1267.1|1266.1|1266.4|1265.4|20
1635726600000|2021-11-01 00:30:00|1266.5|1265.5|1266|1265|1266.8|1265.8|1266|1265|15
1635726900000|2021-11-01 00:35:00|1266.4|1265.4|1266.3|1265.3|1266.6|1265.6|1266.1|1265.1|17
1635727200000|2021-11-01 00:40:00|1266.1|1265.1|1266.3|1265.3|1266.3|1265.3|1265.9|1264.9|7
1635727500000|2021-11-01 00:45:00|1266.5|1265.5|1266.9|1265.9|1266.9|1265.9|1266.4|1265.4|24
1635727800000|2021-11-01 00:50:00|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|1266.6|1265.6|2
1635728100000|2021-11-01 00:55:00|1267|1266|1266.4|1265.4|1267|1266|1266.4|1265.4|12
1635728400000|2021-11-01 01:00:00|1266.5|1265.5|1265.1|1264.1|1266.8|1265.8|1265|1264|69
1635728700000|2021-11-01 01:05:00|1265.2|1264.2|1265.7|1264.7|1266|1265|1265.2|1264.2|29
1635729000000|2021-11-01 01:10:00|1266.2|1265.2|1266.1|1265.1|1266.2|1265.2|1265.9|1264.9|5
1635729300000|2021-11-01 01:15:00|1267.2|1266.2|1264.9|1263.9|1267.4|1266.4|1264.6|1263.6|82
1635729600000|2021-11-01 01:20:00|1265.5|1264.5|1263.9|1262.9|1265.5|1264.5|1263.9|1262.9|43
1635729900000|2021-11-01 01:25:00|1264.2|1263.2|1263.7|1262.7|1264.2|1263.2|1263.3|1262.3|29
1635730200000|2021-11-01 01:30:00|1263.4|1262.4|1259.4|1258.4|1263.4|1262.4|1259.1|1258.1|232
1635730500000|2021-11-01 01:35:00|1259.3|1258.3|1258.9|1257.9|1259.3|1258.3|1258|1257|175
1635730800000|2021-11-01 01:40:00|1258.4|1257.4|1259.6|1258.6|1259.6|1258.6|1257.1|1256.1|100
1635731100000|2021-11-01 01:45:00|1259.5|1258.5|1258.9|1257.9|1260.3|1259.3|1258.9|1257.9|64
1635731400000|2021-11-01 01:50:00|1261.3|1260.3|1261.9|1260.9|1261.9|1260.9|1260.7|1259.7|32
1635731700000|2021-11-01 01:55:00|1261.8|1260.8|1261.5|1260.5|1262.4|1261.4|1261.5|1260.5|31
1635732000000|2021-11-01 02:00:00|1261.2|1260.2|1260.5|1259.5|1261.2|1260.2|1260.4|1259.4|26
1635732300000|2021-11-01 02:05:00|1260.3|1259.3|1259.7|1258.7|1260.3|1259.3|1259|1258|98
1635732600000|2021-11-01 02:10:00|1260.8|1259.8|1259.7|1258.7|1261.1|1260.1|1259.7|1258.7|19
1635732900000|2021-11-01 02:15:00|1260.6|1259.6|1258.9|1257.9|1260.7|1259.7|1258.4|1257.4|64
1635733200000|2021-11-01 02:20:00|1258.4|1257.4|1259.8|1258.8|1259.8|1258.8|1258.2|1257.2|21
1635733500000|2021-11-01 02:25:00|1259.5|1258.5|1259.8|1258.8|1260.9|1259.9|1259.3|1258.3|18
1635733800000|2021-11-01 02:30:00|1259.7|1258.7|1259.3|1258.3|1259.9|1258.9|1258.7|1257.7|10
1635734100000|2021-11-01 02:35:00|1259.4|1258.4|1258.5|1257.5|1259.4|1258.4|1258.5|1257.5|10
1635734400000|2021-11-01 02:40:00|1258.2|1257.2|1258.3|1257.3|1258.7|1257.7|1257.9|1256.9|11
1635734700000|2021-11-01 02:45:00|1258.7|1257.7|1259.3|1258.3|1259.3|1258.3|1258.2|1257.2|14
1635735000000|2021-11-01 02:50:00|1258.7|1257.7|1259.1|1258.1|1259.5|1258.5|1258.7|1257.7|16
1635735300000|2021-11-01 02:55:00|1258.5|1257.5|1260.4|1259.4|1260.4|1259.4|1258.5|1257.5|14
1635735600000|2021-11-01 03:00:00|1261|1260|1260.5|1259.5|1261|1260|1260.3|1259.3|27
1635735900000|2021-11-01 03:05:00|1260.4|1259.4|1259.5|1258.5|1260.4|1259.4|1259.4|1258.4|17
1635736200000|2021-11-01 03:10:00|1259.3|1258.3|1259.8|1258.8|1259.8|1258.8|1259.3|1258.3|3
1635736500000|2021-11-01 03:15:00|1260|1259|1260.3|1259.3|1260.3|1259.3|1259.6|1258.6|14
1635736800000|2021-11-01 03:20:00|1260.2|1259.2|1260.2|1259.2|1260.3|1259.3|1260.1|1259.1|7
1635737100000|2021-11-01 03:25:00|1260.4|1259.4|1260.6|1259.6|1260.6|1259.6|1260.1|1259.1|7
1635737400000|2021-11-01 03:30:00|1260.9|1259.9|1261.1|1260.1|1261.1|1260.1|1260.1|1259.1|20
1635737700000|2021-11-01 03:35:00|1261.3|1260.3|1260.8|1259.8|1261.8|1260.8|1260.8|1259.8|21
1635738000000|2021-11-01 03:40:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1260.5|1259.5|8
1635738300000|2021-11-01 03:45:00|1260.7|1259.7|1260.9|1259.9|1261.1|1260.1|1260.6|1259.6|44
1635738600000|2021-11-01 03:50:00|1260.3|1259.3|1259.6|1258.6|1260.3|1259.3|1259.6|1258.6|6
1635738900000|2021-11-01 03:55:00|1259.4|1258.4|1259.6|1258.6|1259.7|1258.7|1259.4|1258.4|21
1635739200000|2021-11-01 04:00:00|1259.5|1258.5|1259.5|1258.5|1259.6|1258.6|1259|1258|31
1635739500000|2021-11-01 04:05:00|1259.7|1258.7|1260|1259|1260.1|1259.1|1259.7|1258.7|16
1635739800000|2021-11-01 04:10:00|1260.1|1259.1|1259.7|1258.7|1260.1|1259.1|1259.6|1258.6|9
1635740100000|2021-11-01 04:15:00|1259.6|1258.6|1259.4|1258.4|1259.8|1258.8|1259.4|1258.4|9
1635740400000|2021-11-01 04:20:00|1259.6|1258.6|1259.5|1258.5|1259.7|1258.7|1259.2|1258.2|18
1635740700000|2021-11-01 04:25:00|1259.2|1258.2|1260.1|1259.1|1260.1|1259.1|1259.2|1258.2|19
1635741000000|2021-11-01 04:30:00|1260.2|1259.2|1259.8|1258.8|1260.2|1259.2|1259.8|1258.8|5
1635741300000|2021-11-01 04:35:00|1260|1259|1259.8|1258.8|1260.1|1259.1|1259.8|1258.8|15
1635741600000|2021-11-01 04:40:00|1259.5|1258.5|1259.6|1258.6|1259.6|1258.6|1259.4|1258.4|16
1635741900000|2021-11-01 04:45:00|1259.2|1258.2|1259.3|1258.3|1259.6|1258.6|1259.1|1258.1|11
1635742200000|2021-11-01 04:50:00|1259.1|1258.1|1259.1|1258.1|1259.3|1258.3|1259.1|1258.1|12
1635742500000|2021-11-01 04:55:00|1259.3|1258.3|1259.7|1258.7|1259.7|1258.7|1259.2|1258.2|18
1635742800000|2021-11-01 05:00:00|1259.8|1258.8|1260.9|1259.9|1261|1260|1259.8|1258.8|59
1635743100000|2021-11-01 05:05:00|1261|1260|1260.9|1259.9|1261.2|1260.2|1260|1259|33
1635743400000|2021-11-01 05:10:00|1261.1|1260.1|1260.6|1259.6|1261.3|1260.3|1260.5|1259.5|26
1635743700000|2021-11-01 05:15:00|1260.4|1259.4|1260|1259|1261.4|1260.4|1259.8|1258.8|32
1635744000000|2021-11-01 05:20:00|1260.2|1259.2|1259.9|1258.9|1260.7|1259.7|1259.9|1258.9|41
1635744300000|2021-11-01 05:25:00|1259.8|1258.8|1260.6|1259.6|1260.6|1259.6|1259.8|1258.8|38
1635744600000|2021-11-01 05:30:00|1260.4|1259.4|1260.9|1259.9|1261.1|1260.1|1260.4|1259.4|16
1635744900000|2021-11-01 05:35:00|1260.4|1259.4|1260.6|1259.6|1260.7|1259.7|1260|1259|42
1635745200000|2021-11-01 05:40:00|1260.8|1259.8|1260.5|1259.5|1261.4|1260.4|1260.3|1259.3|57
1635745500000|2021-11-01 05:45:00|1260.3|1259.3|1259.6|1258.6|1260.6|1259.6|1259.2|1258.2|61
1635745800000|2021-11-01 05:50:00|1259.5|1258.5|1260.3|1259.3|1260.5|1259.5|1259.4|1258.4|56
1635746100000|2021-11-01 05:55:00|1260.2|1259.2|1260.2|1259.2|1260.6|1259.6|1260|1259|50
1635746400000|2021-11-01 06:00:00|1260.6|1259.6|1259.7|1258.7|1260.6|1259.6|1259.5|1258.5|60
1635746700000|2021-11-01 06:05:00|1259.6|1258.6|1260|1259|1260.4|1259.4|1259.5|1258.5|83
1635747000000|2021-11-01 06:10:00|1259.9|1258.9|1259.5|1258.5|1260.1|1259.1|1259.5|1258.5|66
1635747300000|2021-11-01 06:15:00|1259.6|1258.6|1259.8|1258.8|1260|1259|1259.3|1258.3|78
1635747600000|2021-11-01 06:20:00|1260|1259|1259.2|1258.2|1260|1259|1259|1258|63
1635747900000|2021-11-01 06:25:00|1259.3|1258.3|1259.7|1258.7|1259.7|1258.7|1259.1|1258.1|37
1635748200000|2021-11-01 06:30:00|1259.9|1258.9|1260|1259|1260.1|1259.1|1259.7|1258.7|38
1635748500000|2021-11-01 06:35:00|1260.1|1259.1|1259.5|1258.5|1260.4|1259.4|1259.5|1258.5|108
1635748800000|2021-11-01 06:40:00|1259.7|1258.7|1259.7|1258.7|1260.1|1259.1|1259.7|1258.7|31
1635749100000|2021-11-01 06:45:00|1259.6|1258.6|1259.6|1258.6|1259.7|1258.7|1259.2|1258.2|17
1635749400000|2021-11-01 06:50:00|1259.7|1258.7|1259.8|1258.8|1259.9|1258.9|1259.6|1258.6|29
1635749700000|2021-11-01 06:55:00|1259.6|1258.6|1259.1|1258.1|1259.6|1258.6|1259.1|1258.1|23
1635750000000|2021-11-01 07:00:00|1258.8|1257.8|1259.4|1258.4|1259.9|1258.9|1258.8|1257.8|36
1635750300000|2021-11-01 07:05:00|1259.6|1258.6|1259.7|1258.7|1260.2|1259.2|1259.3|1258.3|50
1635750600000|2021-11-01 07:10:00|1259.8|1258.8|1259.9|1258.9|1260.3|1259.3|1259.7|1258.7|40
1635750900000|2021-11-01 07:15:00|1259.8|1258.8|1259.7|1258.7|1259.8|1258.8|1259.2|1258.2|48
1635751200000|2021-11-01 07:20:00|1259.6|1258.6|1259.4|1258.4|1259.6|1258.6|1259.1|1258.1|51
1635751500000|2021-11-01 07:25:00|1259.5|1258.5|1259.3|1258.3|1259.6|1258.6|1258.9|1257.9|82
1635751800000|2021-11-01 07:30:00|1259.2|1258.2|1259.4|1258.4|1259.6|1258.6|1259.1|1258.1|33
1635752100000|2021-11-01 07:35:00|1259.5|1258.5|1259.4|1258.4|1259.9|1258.9|1259.3|1258.3|28
1635752400000|2021-11-01 07:40:00|1259.5|1258.5|1259.4|1258.4|1259.7|1258.7|1258.9|1257.9|43
1635752700000|2021-11-01 07:45:00|1259.3|1258.3|1259.5|1258.5|1259.8|1258.8|1259.3|1258.3|50
1635753000000|2021-11-01 07:50:00|1259.4|1258.4|1259.6|1258.6|1259.8|1258.8|1259.2|1258.2|39
1635753300000|2021-11-01 07:55:00|1259.5|1258.5|1259|1258|1259.5|1258.5|1258.7|1257.7|63
1635753600000|2021-11-01 08:00:00|1259.1|1258.1|1260.6|1259.6|1260.7|1259.7|1259.1|1258.1|158
1635753900000|2021-11-01 08:05:00|1260.7|1259.7|1260.1|1259.1|1261|1260|1260|1259|179
1635754200000|2021-11-01 08:10:00|1260|1259|1260.5|1259.5|1260.7|1259.7|1260|1259|166
1635754500000|2021-11-01 08:15:00|1260.4|1259.4|1261.5|1260.5|1261.6|1260.6|1260.4|1259.4|102
1635754800000|2021-11-01 08:20:00|1261.6|1260.6|1261.6|1260.6|1261.7|1260.7|1261.2|1260.2|104
1635755100000|2021-11-01 08:25:00|1261.5|1260.5|1261.4|1260.4|1261.5|1260.5|1261.1|1260.1|135
1635755400000|2021-11-01 08:30:00|1261.3|1260.3|1261.3|1260.3|1261.9|1260.9|1261.3|1260.3|144
1635755700000|2021-11-01 08:35:00|1261.4|1260.4|1261.9|1260.9|1262.3|1261.3|1261.2|1260.2|266
1635756000000|2021-11-01 08:40:00|1261.8|1260.8|1261.7|1260.7|1262.1|1261.1|1261.6|1260.6|147
1635756300000|2021-11-01 08:45:00|1261.6|1260.6|1262|1261|1262.1|1261.1|1261.5|1260.5|178
1635756600000|2021-11-01 08:50:00|1262.1|1261.1|1263|1262|1263.1|1262.1|1262.1|1261.1|462
1635756900000|2021-11-01 08:55:00|1262.9|1261.9|1263.2|1262.2|1263.4|1262.4|1262.8|1261.8|112
1635757200000|2021-11-01 09:00:00|1263.3|1262.3|1264|1263|1264|1263|1262.8|1261.8|132
1635757500000|2021-11-01 09:05:00|1264.1|1263.1|1264.2|1263.2|1264.4|1263.4|1264.1|1263.1|450
1635757800000|2021-11-01 09:10:00|1264.3|1263.3|1264.2|1263.2|1264.4|1263.4|1264|1263|205
1635758100000|2021-11-01 09:15:00|1264.1|1263.1|1264.2|1263.2|1264.3|1263.3|1264|1263|223
1635758400000|2021-11-01 09:20:00|1264.3|1263.3|1264.2|1263.2|1264.3|1263.3|1263.8|1262.8|197
1635758700000|2021-11-01 09:25:00|1264.3|1263.3|1264.3|1263.3|1264.4|1263.4|1263.9|1262.9|135
1635759000000|2021-11-01 09:30:00|1264.4|1263.4|1264.2|1263.2|1264.4|1263.4|1264|1263|86
1635759300000|2021-11-01 09:35:00|1264.1|1263.1|1264.2|1263.2|1264.5|1263.5|1263.8|1262.8|66
1635759600000|2021-11-01 09:40:00|1264.1|1263.1|1264|1263|1264.3|1263.3|1264|1263|41
1635759900000|2021-11-01 09:45:00|1264.1|1263.1|1263.5|1262.5|1264.1|1263.1|1263.3|1262.3|63
1635760200000|2021-11-01 09:50:00|1263.6|1262.6|1263.6|1262.6|1263.8|1262.8|1263.5|1262.5|70
1635760500000|2021-11-01 09:55:00|1263.4|1262.4|1263.2|1262.2|1263.5|1262.5|1263.2|1262.2|117
1635760800000|2021-11-01 10:00:00|1263.1|1262.1|1263.5|1262.5|1263.6|1262.6|1263.1|1262.1|147
1635761100000|2021-11-01 10:05:00|1263.4|1262.4|1263.1|1262.1|1263.4|1262.4|1263|1262|159
1635761400000|2021-11-01 10:10:00|1263.2|1262.2|1263.3|1262.3|1263.7|1262.7|1263.1|1262.1|216
1635761700000|2021-11-01 10:15:00|1263.2|1262.2|1263.2|1262.2|1263.2|1262.2|1262.8|1261.8|86
1635762000000|2021-11-01 10:20:00|1263.3|1262.3|1263.2|1262.2|1263.4|1262.4|1263.2|1262.2|92
1635762300000|2021-11-01 10:25:00|1263.1|1262.1|1262.9|1261.9|1263.3|1262.3|1262.9|1261.9|102
1635762600000|2021-11-01 10:30:00|1263|1262|1263.2|1262.2|1263.3|1262.3|1263|1262|39
1635762900000|2021-11-01 10:35:00|1263.1|1262.1|1263.1|1262.1|1263.3|1262.3|1263|1262|35
1635763200000|2021-11-01 10:40:00|1263|1262|1263.2|1262.2|1263.3|1262.3|1263|1262|40
1635763500000|2021-11-01 10:45:00|1263.1|1262.1|1263.3|1262.3|1263.3|1262.3|1262.9|1261.9|51
1635763800000|2021-11-01 10:50:00|1263.2|1262.2|1263.6|1262.6|1263.7|1262.7|1263.2|1262.2|44
1635764100000|2021-11-01 10:55:00|1263.7|1262.7|1264.1|1263.1|1264.1|1263.1|1263.7|1262.7|164
1635764400000|2021-11-01 11:00:00|1264.3|1263.3|1264.7|1263.7|1264.7|1263.7|1264.3|1263.3|170
1635764700000|2021-11-01 11:05:00|1264.6|1263.6|1264.5|1263.5|1264.6|1263.6|1264.2|1263.2|47
1635765000000|2021-11-01 11:10:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264.2|1263.2|15
1635765300000|2021-11-01 11:15:00|1264.1|1263.1|1263.7|1262.7|1264.1|1263.1|1263.6|1262.6|92
1635765600000|2021-11-01 11:20:00|1263.5|1262.5|1263.5|1262.5|1263.6|1262.6|1263.4|1262.4|119
1635765900000|2021-11-01 11:25:00|1263.6|1262.6|1263.4|1262.4|1263.8|1262.8|1263.4|1262.4|71
1635766200000|2021-11-01 11:30:00|1263.3|1262.3|1263.2|1262.2|1263.4|1262.4|1263.2|1262.2|26
1635766500000|2021-11-01 11:35:00|1263.1|1262.1|1263.3|1262.3|1263.5|1262.5|1263.1|1262.1|66
1635766800000|2021-11-01 11:40:00|1263.2|1262.2|1263.2|1262.2|1263.3|1262.3|1263|1262|249
1635767100000|2021-11-01 11:45:00|1263.1|1262.1|1263.2|1262.2|1263.2|1262.2|1263.1|1262.1|98
1635767400000|2021-11-01 11:50:00|1263.1|1262.1|1263.6|1262.6|1263.7|1262.7|1263.1|1262.1|81
1635767700000|2021-11-01 11:55:00|1263.7|1262.7|1263.4|1262.4|1263.7|1262.7|1263.4|1262.4|68
1635768000000|2021-11-01 12:00:00|1263.5|1262.5|1262.8|1261.8|1263.6|1262.6|1262.8|1261.8|153
1635768300000|2021-11-01 12:05:00|1262.6|1261.6|1263.1|1262.1|1263.4|1262.4|1262.6|1261.6|300
1635768600000|2021-11-01 12:10:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1263|1262|75
1635768900000|2021-11-01 12:15:00|1263.4|1262.4|1263|1262|1263.4|1262.4|1262.9|1261.9|88
1635769200000|2021-11-01 12:20:00|1263.1|1262.1|1263.4|1262.4|1263.5|1262.5|1262.9|1261.9|107
1635769500000|2021-11-01 12:25:00|1263.3|1262.3|1263.1|1262.1|1263.3|1262.3|1263|1262|110
1635769800000|2021-11-01 12:30:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1262.7|1261.7|95
1635770100000|2021-11-01 12:35:00|1263.2|1262.2|1263.4|1262.4|1263.6|1262.6|1263.2|1262.2|198
1635770400000|2021-11-01 12:40:00|1263.3|1262.3|1263.2|1262.2|1263.5|1262.5|1263.1|1262.1|101
1635770700000|2021-11-01 12:45:00|1263.3|1262.3|1263|1262|1263.4|1262.4|1262.9|1261.9|147
1635771000000|2021-11-01 12:50:00|1263.1|1262.1|1263.1|1262.1|1263.1|1262.1|1262.6|1261.6|318
1635771300000|2021-11-01 12:55:00|1263.2|1262.2|1263|1262|1263.5|1262.5|1263|1262|140
1635771600000|2021-11-01 13:00:00|1262.9|1261.9|1263|1262|1263.2|1262.2|1262.8|1261.8|198
1635771900000|2021-11-01 13:05:00|1263.1|1262.1|1262.4|1261.4|1263.2|1262.2|1262|1261|429
1635772200000|2021-11-01 13:10:00|1262.5|1261.5|1262.7|1261.7|1263|1262|1262.5|1261.5|221
1635772500000|2021-11-01 13:15:00|1262.6|1261.6|1263.1|1262.1|1263.1|1262.1|1262.6|1261.6|67
1635772800000|2021-11-01 13:20:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1262.8|1261.8|167
1635773100000|2021-11-01 13:25:00|1263.2|1262.2|1262.6|1261.6|1263.3|1262.3|1262.2|1261.2|309
1635773400000|2021-11-01 13:30:00|1262.3|1261.8|1265.2|1264.7|1265.3|1264.8|1261.5|1261|4831
1635773700000|2021-11-01 13:35:00|1265.3|1264.8|1268.1|1267.6|1268.4|1267.9|1264.8|1264.3|2869
1635774000000|2021-11-01 13:40:00|1267.9|1267.4|1269.8|1269.3|1270.1|1269.6|1267.9|1267.4|3657
1635774300000|2021-11-01 13:45:00|1269.6|1269.1|1270.3|1269.8|1271.1|1270.6|1269.5|1269|3451
1635774600000|2021-11-01 13:50:00|1270.1|1269.6|1269.8|1269.3|1271.2|1270.7|1269.5|1269|2117
1635774900000|2021-11-01 13:55:00|1269.9|1269.4|1268.5|1268|1270.1|1269.6|1268.1|1267.6|1503
1635775200000|2021-11-01 14:00:00|1268.6|1268.1|1267.4|1266.9|1268.8|1268.3|1266.8|1266.3|1629
1635775500000|2021-11-01 14:05:00|1267.6|1267.1|1270.2|1269.7|1270.3|1269.8|1267.6|1267.1|915
1635775800000|2021-11-01 14:10:00|1270.1|1269.6|1270.1|1269.6|1270.9|1270.4|1269.4|1268.9|805
1635776100000|2021-11-01 14:15:00|1270.2|1269.7|1270.8|1270.3|1271.2|1270.7|1270.2|1269.7|890
1635776400000|2021-11-01 14:20:00|1270.9|1270.4|1269.9|1269.4|1271|1270.5|1269.8|1269.3|1484
1635776700000|2021-11-01 14:25:00|1270|1269.5|1270|1269.5|1270.5|1270|1269.8|1269.3|594
1635777000000|2021-11-01 14:30:00|1270.1|1269.6|1270.2|1269.7|1270.8|1270.3|1269.5|1269|916
1635777300000|2021-11-01 14:35:00|1270.1|1269.6|1269|1268.5|1270.8|1270.3|1268.8|1268.3|1080
1635777600000|2021-11-01 14:40:00|1268.9|1268.4|1268.6|1268.1|1269.1|1268.6|1268.3|1267.8|895
1635777900000|2021-11-01 14:45:00|1268.5|1268|1269.5|1269|1270|1269.5|1268.5|1268|766
1635778200000|2021-11-01 14:50:00|1269.4|1268.9|1268.2|1267.7|1269.4|1268.9|1268.2|1267.7|1563
1635778500000|2021-11-01 14:55:00|1268.3|1267.8|1269.1|1268.6|1269.3|1268.8|1267.9|1267.4|1375
1635778800000|2021-11-01 15:00:00|1269|1268.5|1269.8|1269.3|1270.2|1269.7|1269|1268.5|893
1635779100000|2021-11-01 15:05:00|1269.9|1269.4|1270.3|1269.8|1270.6|1270.1|1269.5|1269|879
1635779400000|2021-11-01 15:10:00|1270.2|1269.7|1270.3|1269.8|1270.7|1270.2|1269.9|1269.4|727
1635779700000|2021-11-01 15:15:00|1270.4|1269.9|1271|1270.5|1271.2|1270.7|1270.3|1269.8|877
1635780000000|2021-11-01 15:20:00|1270.8|1270.3|1271.4|1270.9|1271.5|1271|1270.8|1270.3|693
1635780300000|2021-11-01 15:25:00|1271.3|1270.8|1270.9|1270.4|1271.3|1270.8|1270.4|1269.9|866
1635780600000|2021-11-01 15:30:00|1271|1270.5|1271.8|1271.3|1271.9|1271.4|1271|1270.5|1184
1635780900000|2021-11-01 15:35:00|1271.9|1271.4|1271.6|1271.1|1271.9|1271.4|1271.1|1270.6|526
1635781200000|2021-11-01 15:40:00|1271.7|1271.2|1272.2|1271.7|1272.2|1271.7|1271.6|1271.1|732
1635781500000|2021-11-01 15:45:00|1272.1|1271.6|1272.3|1271.8|1272.3|1271.8|1271.7|1271.2|469
1635781800000|2021-11-01 15:50:00|1272.2|1271.7|1272.3|1271.8|1272.4|1271.9|1272.1|1271.6|365
1635782100000|2021-11-01 15:55:00|1272.2|1271.7|1272.7|1272.2|1272.8|1272.3|1272.1|1271.6|405
1635782400000|2021-11-01 16:00:00|1272.6|1272.1|1272.8|1272.3|1273|1272.5|1272.6|1272.1|471
1635782700000|2021-11-01 16:05:00|1272.7|1272.2|1272.6|1272.1|1273|1272.5|1272.5|1272|268
1635783000000|2021-11-01 16:10:00|1272.7|1272.2|1272.5|1272|1272.8|1272.3|1272.4|1271.9|197
1635783300000|2021-11-01 16:15:00|1272.6|1272.1|1272.1|1271.6|1272.6|1272.1|1272|1271.5|245
1635783600000|2021-11-01 16:20:00|1272|1271.5|1271.6|1271.1|1272.2|1271.7|1271.6|1271.1|339
1635783900000|2021-11-01 16:25:00|1271.7|1271.2|1272|1271.5|1272|1271.5|1271.3|1270.8|374
1635784200000|2021-11-01 16:30:00|1271.9|1271.4|1271.5|1271|1272.3|1271.8|1271.5|1271|347
1635784500000|2021-11-01 16:35:00|1271.6|1271.1|1271.9|1271.4|1272|1271.5|1271.5|1271|170
1635784800000|2021-11-01 16:40:00|1272|1271.5|1271.8|1271.3|1272.1|1271.6|1271.5|1271|389
1635785100000|2021-11-01 16:45:00|1271.9|1271.4|1271.9|1271.4|1272|1271.5|1271.5|1271|778
1635785400000|2021-11-01 16:50:00|1271.8|1271.3|1272.4|1271.9|1272.4|1271.9|1271.7|1271.2|289
1635785700000|2021-11-01 16:55:00|1272.5|1272|1272.3|1271.8|1272.7|1272.2|1272.2|1271.7|269
1635786000000|2021-11-01 17:00:00|1272.4|1271.9|1272.1|1271.6|1272.6|1272.1|1271.9|1271.4|247
1635786300000|2021-11-01 17:05:00|1272.2|1271.7|1272.2|1271.7|1272.7|1272.2|1272.2|1271.7|130
1635786600000|2021-11-01 17:10:00|1272.3|1271.8|1272.4|1271.9|1272.4|1271.9|1271.7|1271.2|278
1635786900000|2021-11-01 17:15:00|1272.3|1271.8|1272.4|1271.9|1272.8|1272.3|1272.3|1271.8|113
1635787200000|2021-11-01 17:20:00|1272.3|1271.8|1271.7|1271.2|1272.6|1272.1|1271.6|1271.1|399
1635787500000|2021-11-01 17:25:00|1271.6|1271.1|1271.8|1271.3|1271.9|1271.4|1271.2|1270.7|299
1635787800000|2021-11-01 17:30:00|1271.7|1271.2|1271.9|1271.4|1271.9|1271.4|1271.2|1270.7|482
1635788100000|2021-11-01 17:35:00|1271.8|1271.3|1272.5|1272|1272.7|1272.2|1271.8|1271.3|539
1635788400000|2021-11-01 17:40:00|1272.4|1271.9|1271.2|1270.7|1272.4|1271.9|1270.8|1270.3|373
1635788700000|2021-11-01 17:45:00|1271.3|1270.8|1271.3|1270.8|1271.5|1271|1271.2|1270.7|197
1635789000000|2021-11-01 17:50:00|1271.4|1270.9|1271.2|1270.7|1271.7|1271.2|1271.2|1270.7|371
1635789300000|2021-11-01 17:55:00|1271.3|1270.8|1271.6|1271.1|1271.8|1271.3|1271.3|1270.8|311
1635789600000|2021-11-01 18:00:00|1271.5|1271|1271.5|1271|1271.9|1271.4|1271.2|1270.7|248
1635789900000|2021-11-01 18:05:00|1271.6|1271.1|1271.3|1270.8|1271.7|1271.2|1271.1|1270.6|250
1635790200000|2021-11-01 18:10:00|1271.4|1270.9|1270.8|1270.3|1271.8|1271.3|1270.7|1270.2|265
1635790500000|2021-11-01 18:15:00|1270.7|1270.2|1270.4|1269.9|1270.9|1270.4|1270|1269.5|163
1635790800000|2021-11-01 18:20:00|1270.5|1270|1271.1|1270.6|1271.2|1270.7|1270.5|1270|148
1635791100000|2021-11-01 18:25:00|1271.2|1270.7|1271|1270.5|1271.2|1270.7|1270.8|1270.3|159
1635791400000|2021-11-01 18:30:00|1270.9|1270.4|1270.7|1270.2|1271|1270.5|1270.5|1270|376
1635791700000|2021-11-01 18:35:00|1270.6|1270.1|1270.6|1270.1|1270.9|1270.4|1270.5|1270|513
1635792000000|2021-11-01 18:40:00|1270.5|1270|1271.1|1270.6|1271.2|1270.7|1270.5|1270|152
1635792300000|2021-11-01 18:45:00|1271.2|1270.7|1271.3|1270.8|1271.5|1271|1271.2|1270.7|184
1635792600000|2021-11-01 18:50:00|1271.2|1270.7|1271|1270.5|1271.2|1270.7|1270.8|1270.3|123
1635792900000|2021-11-01 18:55:00|1270.9|1270.4|1270.9|1270.4|1271.3|1270.8|1270.9|1270.4|85
1635793200000|2021-11-01 19:00:00|1270.8|1270.3|1271.5|1271|1271.5|1271|1270.6|1270.1|260
1635793500000|2021-11-01 19:05:00|1271.6|1271.1|1271.9|1271.4|1271.9|1271.4|1271.4|1270.9|172
1635793800000|2021-11-01 19:10:00|1272|1271.5|1272.1|1271.6|1272.2|1271.7|1271.9|1271.4|215
1635794100000|2021-11-01 19:15:00|1272.2|1271.7|1271.9|1271.4|1272.2|1271.7|1271.9|1271.4|216
1635794400000|2021-11-01 19:20:00|1272|1271.5|1272.3|1271.8|1272.3|1271.8|1271.6|1271.1|479
1635794700000|2021-11-01 19:25:00|1272.4|1271.9|1271.7|1271.2|1272.4|1271.9|1271.7|1271.2|469
1635795000000|2021-11-01 19:30:00|1271.8|1271.3|1272.3|1271.8|1272.6|1272.1|1271.8|1271.3|431
1635795300000|2021-11-01 19:35:00|1272.4|1271.9|1271.9|1271.4|1272.4|1271.9|1271.8|1271.3|620
1635795600000|2021-11-01 19:40:00|1271.8|1271.3|1272.2|1271.7|1272.3|1271.8|1271.5|1271|470
1635795900000|2021-11-01 19:45:00|1272.1|1271.6|1272.4|1271.9|1272.4|1271.9|1272|1271.5|645
1635796200000|2021-11-01 19:50:00|1272.6|1272.1|1272.6|1272.1|1273|1272.5|1272.4|1271.9|1076
1635796500000|2021-11-01 19:55:00|1272.7|1272.2|1273.5|1273|1273.7|1273.2|1272.3|1271.8|8268
1635796800000|2021-11-01 20:00:00|1273.7|1272.7|1272.6|1271.6|1273.7|1272.7|1272.3|1271.3|1038
1635797100000|2021-11-01 20:05:00|1272.7|1271.7|1273.4|1272.4|1273.6|1272.6|1272.7|1271.7|152
1635797400000|2021-11-01 20:10:00|1273.5|1272.5|1274.1|1273.1|1274.2|1273.2|1273.4|1272.4|35
1635797700000|2021-11-01 20:15:00|1274.2|1273.2|1274.2|1273.2|1274.4|1273.4|1273.9|1272.9|87
1635798000000|2021-11-01 20:20:00|1274.5|1273.5|1273.9|1272.9|1274.5|1273.5|1273.7|1272.7|38
1635798300000|2021-11-01 20:25:00|1273.6|1272.6|1273.9|1272.9|1273.9|1272.9|1273.6|1272.6|18
1635798600000|2021-11-01 20:30:00|1273.6|1272.6|1273.7|1272.7|1273.8|1272.8|1273.6|1272.6|10
1635799500000|2021-11-01 20:45:00|1273.6|1272.6|1274.2|1273.2|1274.5|1273.5|1273.6|1272.6|99
1635799800000|2021-11-01 20:50:00|1274.3|1273.3|1274.3|1273.3|1274.5|1273.5|1274.1|1273.1|72
1635800100000|2021-11-01 20:55:00|1274.5|1273.5|1274.2|1273.2|1274.5|1273.5|1274.2|1273.2|15
1635800400000|2021-11-01 21:00:00|1274.5|1273.5|1274.5|1273.5|1274.5|1273.5|1274.5|1273.5|1
1635801000000|2021-11-01 21:10:00|1274.6|1273.6|1275.5|1274.5|1275.5|1274.5|1274.6|1273.6|101
1635803700000|2021-11-01 21:55:00|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|2
1635804000000|2021-11-01 22:00:00|1274.7|1272.7|1274.5|1272.5|1275|1273|1274.4|1272.4|0
1635804300000|2021-11-01 22:05:00|1274.4|1272.4|1274.4|1272.4|1274.5|1272.5|1274.3|1272.3|0
1635804600000|2021-11-01 22:10:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.4|1272.4|0
1635804900000|2021-11-01 22:15:00|1274.3|1272.3|1274.1|1272.1|1274.3|1272.3|1274.1|1272.1|0
1635805200000|2021-11-01 22:20:00|1274.2|1272.2|1274.5|1272.5|1274.6|1272.6|1274.1|1272.1|0
1635805500000|2021-11-01 22:25:00|1274.6|1272.6|1274.9|1272.9|1274.9|1272.9|1274.6|1272.6|0
1635805800000|2021-11-01 22:30:00|1275|1273|1274.9|1272.9|1275.1|1273.1|1274.9|1272.9|0
1635806100000|2021-11-01 22:35:00|1275|1273|1275.2|1273.2|1275.2|1273.2|1274.9|1272.9|0
1635806400000|2021-11-01 22:40:00|1275.3|1273.3|1275.5|1273.5|1275.5|1273.5|1275.3|1273.3|0
1635806700000|2021-11-01 22:45:00|1275.4|1273.4|1275.2|1273.2|1275.4|1273.4|1275.2|1273.2|0
1635807000000|2021-11-01 22:50:00|1275.1|1273.1|1275.3|1273.3|1275.3|1273.3|1275.1|1273.1|0
1635807300000|2021-11-01 22:55:00|1275.4|1273.4|1275.3|1273.3|1275.5|1273.5|1275.3|1273.3|0
1635807600000|2021-11-01 23:00:00|1275.2|1273.2|1274.9|1272.9|1275.2|1273.2|1274.7|1272.7|0
1635807900000|2021-11-01 23:05:00|1274.8|1272.8|1274.6|1272.6|1274.9|1272.9|1274.3|1272.3|0
1635808200000|2021-11-01 23:10:00|1274.7|1272.7|1274.3|1272.3|1274.8|1272.8|1274.2|1272.2|0
1635808500000|2021-11-01 23:15:00|1274.4|1272.4|1274.6|1272.6|1274.7|1272.7|1274.3|1272.3|0
1635808800000|2021-11-01 23:20:00|1274.7|1272.7|1274.7|1272.7|1274.9|1272.9|1274.6|1272.6|0
1635809100000|2021-11-01 23:25:00|1274.8|1272.8|1274.9|1272.9|1275.1|1273.1|1274.8|1272.8|0
1635809400000|2021-11-01 23:30:00|1274.8|1272.8|1274.4|1272.4|1274.8|1272.8|1274.3|1272.3|0
1635809700000|2021-11-01 23:35:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.2|1272.2|0
1635810000000|2021-11-01 23:40:00|1274.3|1272.3|1274.4|1272.4|1274.5|1272.5|1274.2|1272.2|0
1635810300000|2021-11-01 23:45:00|1274.5|1272.5|1274.4|1272.4|1274.6|1272.6|1274.4|1272.4|0
1635810600000|2021-11-01 23:50:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.3|1272.3|0
1635810900000|2021-11-01 23:55:00|1274.3|1272.3|1274.1|1272.1|1274.5|1272.5|1274.1|1272.1|0
1635811200000|2021-11-02 00:00:00|1274.2|1272.2|1273.3|1272.3|1274.2|1272.4|1272.8|1271.8|31
1635811500000|2021-11-02 00:05:00|1273.8|1272.8|1274.4|1273.4|1274.5|1273.5|1273.8|1272.8|81
1635811800000|2021-11-02 00:10:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.9|1272.9|31
1635812100000|2021-11-02 00:15:00|1274.4|1273.4|1274.5|1273.5|1275|1274|1274.3|1273.3|61
1635812400000|2021-11-02 00:20:00|1274.7|1273.7|1274.9|1273.9|1275.2|1274.2|1274.7|1273.7|16
1635812700000|2021-11-02 00:25:00|1275.1|1274.1|1275|1274|1275.2|1274.2|1274.9|1273.9|12
1635813000000|2021-11-02 00:30:00|1274.8|1273.8|1274.9|1273.9|1274.9|1273.9|1274.8|1273.8|2
1635813600000|2021-11-02 00:40:00|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1275.1|1274.1|1
1635813900000|2021-11-02 00:45:00|1274.7|1273.7|1275.9|1274.9|1276.1|1275.1|1274.7|1273.7|29
1635814200000|2021-11-02 00:50:00|1276.2|1275.2|1275.8|1274.8|1276.7|1275.7|1275.8|1274.8|27
1635814500000|2021-11-02 00:55:00|1275.7|1274.7|1275.7|1274.7|1275.7|1274.7|1275.6|1274.6|6
1635814800000|2021-11-02 01:00:00|1276|1275|1276.4|1275.4|1276.4|1275.4|1275.6|1274.6|10
1635815100000|2021-11-02 01:05:00|1276.6|1275.6|1278|1277|1278|1277|1276.6|1275.6|110
1635815400000|2021-11-02 01:10:00|1278.3|1277.3|1277.3|1276.3|1278.9|1277.9|1277.3|1276.3|19
1635815700000|2021-11-02 01:15:00|1277.2|1276.2|1279|1278|1280.3|1279.3|1277.2|1276.2|92
1635816000000|2021-11-02 01:20:00|1278.7|1277.7|1278.6|1277.6|1279.6|1278.6|1277.2|1276.2|43
1635816300000|2021-11-02 01:25:00|1278.1|1277.1|1277.4|1276.4|1278.1|1277.1|1276.9|1275.9|33
1635816600000|2021-11-02 01:30:00|1278.4|1277.4|1276.8|1275.8|1278.6|1277.6|1274.6|1273.6|60
1635816900000|2021-11-02 01:35:00|1276.1|1275.1|1276.8|1275.8|1276.8|1275.8|1276.1|1275.1|4
1635817200000|2021-11-02 01:40:00|1277.5|1276.5|1277.7|1276.7|1277.7|1276.7|1277.5|1276.5|4
1635817500000|2021-11-02 01:45:00|1278|1277|1277.6|1276.6|1278|1277|1277.6|1276.6|7
1635817800000|2021-11-02 01:50:00|1276.8|1275.8|1278|1277|1278.3|1277.3|1276.4|1275.4|19
1635818100000|2021-11-02 01:55:00|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1277.8|1276.8|1
1635818400000|2021-11-02 02:00:00|1276.1|1275.1|1275.6|1274.6|1276.1|1275.1|1275.4|1274.4|11
1635818700000|2021-11-02 02:05:00|1275.2|1274.2|1274.2|1273.2|1275.2|1274.2|1274.1|1273.1|5
1635819000000|2021-11-02 02:10:00|1274.4|1273.4|1274.6|1273.6|1274.8|1273.8|1274.4|1273.4|4
1635819300000|2021-11-02 02:15:00|1274.3|1273.3|1274.1|1273.1|1274.8|1273.8|1274.1|1273.1|4
1635819600000|2021-11-02 02:20:00|1273.9|1272.9|1273.6|1272.6|1273.9|1272.9|1273.5|1272.5|6
1635819900000|2021-11-02 02:25:00|1274.3|1273.3|1273.8|1272.8|1274.4|1273.4|1273.8|1272.8|15
1635820200000|2021-11-02 02:30:00|1273.5|1272.5|1271.8|1270.8|1273.5|1272.5|1271.7|1270.7|94
1635820500000|2021-11-02 02:35:00|1271.6|1270.6|1272.5|1271.5|1272.5|1271.5|1271.4|1270.4|31
1635820800000|2021-11-02 02:40:00|1272|1271|1272.3|1271.3|1272.4|1271.4|1271.9|1270.9|39
1635821100000|2021-11-02 02:45:00|1271.4|1270.4|1271.2|1270.2|1271.5|1270.5|1270.7|1269.7|21
1635821400000|2021-11-02 02:50:00|1271.4|1270.4|1270.8|1269.8|1271.6|1270.6|1270.8|1269.8|10
1635821700000|2021-11-02 02:55:00|1270.7|1269.7|1270.5|1269.5|1270.7|1269.7|1270|1269|14
1635822000000|2021-11-02 03:00:00|1270.4|1269.4|1271.1|1270.1|1271.2|1270.2|1270.4|1269.4|12
1635822300000|2021-11-02 03:05:00|1271|1270|1270.7|1269.7|1271|1270|1270.5|1269.5|6
1635822600000|2021-11-02 03:10:00|1270.6|1269.6|1269.7|1268.7|1270.6|1269.6|1269.6|1268.6|21
1635822900000|2021-11-02 03:15:00|1268.9|1267.9|1267.6|1266.6|1268.9|1267.9|1267.6|1266.6|28
1635823200000|2021-11-02 03:20:00|1267.9|1266.9|1268.6|1267.6|1268.6|1267.6|1266.8|1265.8|49
1635823500000|2021-11-02 03:25:00|1269.1|1268.1|1269.2|1268.2|1269.4|1268.4|1268.9|1267.9|13
1635823800000|2021-11-02 03:30:00|1269.3|1268.3|1268.8|1267.8|1269.5|1268.5|1268.5|1267.5|43
1635824100000|2021-11-02 03:35:00|1268.7|1267.7|1269.3|1268.3|1269.3|1268.3|1268.7|1267.7|3
1635824400000|2021-11-02 03:40:00|1269.5|1268.5|1268.8|1267.8|1269.6|1268.6|1268.8|1267.8|7
1635824700000|2021-11-02 03:45:00|1269.4|1268.4|1269.6|1268.6|1269.7|1268.7|1269.1|1268.1|9
1635825000000|2021-11-02 03:50:00|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1
1635825300000|2021-11-02 03:55:00|1268.8|1267.8|1269.3|1268.3|1269.3|1268.3|1268.8|1267.8|3
1635825600000|2021-11-02 04:00:00|1269.4|1268.4|1269.2|1268.2|1269.4|1268.4|1269|1268|6
1635825900000|2021-11-02 04:05:00|1269.4|1268.4|1269.2|1268.2|1269.7|1268.7|1269.2|1268.2|12
1635826200000|2021-11-02 04:10:00|1269.6|1268.6|1269.2|1268.2|1269.6|1268.6|1269.2|1268.2|3
1635826500000|2021-11-02 04:15:00|1269.4|1268.4|1269.1|1268.1|1269.4|1268.4|1269.1|1268.1|4
1635826800000|2021-11-02 04:20:00|1269.2|1268.2|1269|1268|1269.2|1268.2|1269|1268|2
1635827100000|2021-11-02 04:25:00|1268.6|1267.6|1268.5|1267.5|1268.6|1267.6|1268.3|1267.3|7
1635827400000|2021-11-02 04:30:00|1268.6|1267.6|1268.8|1267.8|1268.9|1267.9|1268.3|1267.3|14
1635827700000|2021-11-02 04:35:00|1268.3|1267.3|1268.5|1267.5|1268.7|1267.7|1268.3|1267.3|12
1635828000000|2021-11-02 04:40:00|1268.1|1267.1|1268.4|1267.4|1268.5|1267.5|1268.1|1267.1|8
1635828300000|2021-11-02 04:45:00|1268.3|1267.3|1268.3|1267.3|1268.3|1267.3|1268.3|1267.3|4
1635828600000|2021-11-02 04:50:00|1268.1|1267.1|1267.8|1266.8|1268.1|1267.1|1267.8|1266.8|4
1635828900000|2021-11-02 04:55:00|1268|1267|1267.7|1266.7|1268|1267|1267.7|1266.7|7
1635829200000|2021-11-02 05:00:00|1267.6|1266.6|1266.3|1265.3|1268.1|1267.1|1266|1265|54
1635829500000|2021-11-02 05:05:00|1266.5|1265.5|1266.5|1265.5|1266.9|1265.9|1265.9|1264.9|35
1635829800000|2021-11-02 05:10:00|1266.6|1265.6|1266.5|1265.5|1266.6|1265.6|1266.2|1265.2|10
1635830100000|2021-11-02 05:15:00|1266.2|1265.2|1265.2|1264.2|1266.2|1265.2|1265.2|1264.2|11
1635830400000|2021-11-02 05:20:00|1265.6|1264.6|1265.5|1264.5|1265.7|1264.7|1265.1|1264.1|29
1635830700000|2021-11-02 05:25:00|1265.3|1264.3|1263.8|1262.8|1265.3|1264.3|1263.8|1262.8|28
1635831000000|2021-11-02 05:30:00|1263.7|1262.7|1264.6|1263.6|1264.6|1263.6|1263.7|1262.7|7
1635831300000|2021-11-02 05:35:00|1264.2|1263.2|1265.3|1264.3|1265.3|1264.3|1263.8|1262.8|5
1635831600000|2021-11-02 05:40:00|1266.4|1265.4|1266.4|1265.4|1266.5|1265.5|1265.9|1264.9|14
1635831900000|2021-11-02 05:45:00|1266.2|1265.2|1265.4|1264.4|1266.2|1265.2|1265.4|1264.4|13
1635832200000|2021-11-02 05:50:00|1265.9|1264.9|1265.9|1264.9|1266.2|1265.2|1265.6|1264.6|19
1635832500000|2021-11-02 05:55:00|1265.8|1264.8|1265.7|1264.7|1265.8|1264.8|1265|1264|12
1635832800000|2021-11-02 06:00:00|1265.6|1264.6|1264.3|1263.3|1265.6|1264.6|1264.3|1263.3|45
1635833100000|2021-11-02 06:05:00|1264.2|1263.2|1264.8|1263.8|1264.9|1263.9|1263.2|1262.2|31
1635833400000|2021-11-02 06:10:00|1264.7|1263.7|1263.8|1262.8|1264.7|1263.7|1263.8|1262.8|10
1635833700000|2021-11-02 06:15:00|1263.2|1262.2|1264|1263|1264.2|1263.2|1262.9|1261.9|331
1635834000000|2021-11-02 06:20:00|1264.2|1263.2|1264.8|1263.8|1265.4|1264.4|1264.2|1263.2|75
1635834600000|2021-11-02 06:30:00|1265.6|1264.6|1265.6|1264.6|1265.8|1264.8|1265.1|1264.1|16
1635834900000|2021-11-02 06:35:00|1265.7|1264.7|1266.9|1265.9|1270.8|1269.8|1265.7|1264.7|444
1635835200000|2021-11-02 06:40:00|1266.8|1265.8|1266.4|1265.4|1266.8|1265.8|1266.2|1265.2|50
1635835500000|2021-11-02 06:45:00|1266.6|1265.6|1266.8|1265.8|1266.8|1265.8|1266.1|1265.1|51
1635835800000|2021-11-02 06:50:00|1267|1266|1266.7|1265.7|1267|1266|1266.6|1265.6|16
1635836100000|2021-11-02 06:55:00|1265.7|1264.7|1265.4|1264.4|1266|1265|1265.4|1264.4|37
1635836400000|2021-11-02 07:00:00|1265.5|1264.5|1265.8|1264.8|1266.4|1265.4|1264.7|1263.7|134
1635836700000|2021-11-02 07:05:00|1265.9|1264.9|1265.3|1264.3|1265.9|1264.9|1265|1264|63
1635837000000|2021-11-02 07:10:00|1265.4|1264.4|1265.4|1264.4|1265.6|1264.6|1265.1|1264.1|64
1635837300000|2021-11-02 07:15:00|1265.3|1264.3|1265.3|1264.3|1266|1265|1265.1|1264.1|71
1635837600000|2021-11-02 07:20:00|1265.5|1264.5|1264.7|1263.7|1265.6|1264.6|1264.5|1263.5|72
1635837900000|2021-11-02 07:25:00|1264.6|1263.6|1263.5|1262.5|1264.6|1263.6|1263.4|1262.4|93
1635838200000|2021-11-02 07:30:00|1263.6|1262.6|1263.9|1262.9|1263.9|1262.9|1263.3|1262.3|102
1635838500000|2021-11-02 07:35:00|1264.2|1263.2|1264.2|1263.2|1264.5|1263.5|1263.9|1262.9|114
1635838800000|2021-11-02 07:40:00|1264.3|1263.3|1263.6|1262.6|1264.5|1263.5|1263.6|1262.6|77
1635839100000|2021-11-02 07:45:00|1263.7|1262.7|1264.5|1263.5|1264.5|1263.5|1263.7|1262.7|75
1635839400000|2021-11-02 07:50:00|1264.6|1263.6|1265.8|1264.8|1265.8|1264.8|1264.6|1263.6|158
1635839700000|2021-11-02 07:55:00|1265.7|1264.7|1265.1|1264.1|1265.7|1264.7|1265.1|1264.1|114
1635840000000|2021-11-02 08:00:00|1265.2|1264.2|1265.3|1264.3|1265.6|1264.6|1264.7|1263.7|286
1635840300000|2021-11-02 08:05:00|1265.4|1264.4|1265.2|1264.2|1265.7|1264.7|1264.8|1263.8|316
1635840600000|2021-11-02 08:10:00|1265.1|1264.1|1265.1|1264.1|1265.5|1264.5|1265.1|1264.1|171
1635840900000|2021-11-02 08:15:00|1265|1264|1264.8|1263.8|1265.1|1264.1|1264.6|1263.6|153
1635841200000|2021-11-02 08:20:00|1264.7|1263.7|1264.6|1263.6|1265|1264|1264.5|1263.5|201
1635841500000|2021-11-02 08:25:00|1264.7|1263.7|1264.2|1263.2|1265.1|1264.1|1264|1263|215
1635841800000|2021-11-02 08:30:00|1264.1|1263.1|1264.8|1263.8|1264.8|1263.8|1263.9|1262.9|137
1635842100000|2021-11-02 08:35:00|1264.7|1263.7|1264.7|1263.7|1265|1264|1264.5|1263.5|174
1635842400000|2021-11-02 08:40:00|1264.6|1263.6|1264.8|1263.8|1265|1264|1264.5|1263.5|100
1635842700000|2021-11-02 08:45:00|1264.9|1263.9|1264.4|1263.4|1265.1|1264.1|1264.2|1263.2|160
1635843000000|2021-11-02 08:50:00|1264.5|1263.5|1264|1263|1264.5|1263.5|1264|1263|73
1635843300000|2021-11-02 08:55:00|1264.1|1263.1|1263.7|1262.7|1264.3|1263.3|1263.6|1262.6|63
1635843600000|2021-11-02 09:00:00|1263.6|1262.6|1263.7|1262.7|1263.8|1262.8|1263.3|1262.3|58
1635843900000|2021-11-02 09:05:00|1263.8|1262.8|1264.3|1263.3|1264.3|1263.3|1263.8|1262.8|32
1635844200000|2021-11-02 09:10:00|1264.2|1263.2|1264.4|1263.4|1264.6|1263.6|1264|1263|47
1635844500000|2021-11-02 09:15:00|1264.3|1263.3|1263.9|1262.9|1264.4|1263.4|1263.9|1262.9|214
1635844800000|2021-11-02 09:20:00|1263.8|1262.8|1264.9|1263.9|1264.9|1263.9|1263.8|1262.8|702
1635845100000|2021-11-02 09:25:00|1264.7|1263.7|1264.1|1263.1|1264.8|1263.8|1264.1|1263.1|53
1635845400000|2021-11-02 09:30:00|1264.2|1263.2|1264.6|1263.6|1264.6|1263.6|1264|1263|29
1635845700000|2021-11-02 09:35:00|1264.7|1263.7|1264.1|1263.1|1264.8|1263.8|1264.1|1263.1|69
1635846000000|2021-11-02 09:40:00|1264|1263|1264.7|1263.7|1264.7|1263.7|1264|1263|74
1635846300000|2021-11-02 09:45:00|1264.8|1263.8|1264.5|1263.5|1264.9|1263.9|1264.4|1263.4|347
1635846600000|2021-11-02 09:50:00|1264.4|1263.4|1264.3|1263.3|1264.6|1263.6|1264.3|1263.3|26
1635846900000|2021-11-02 09:55:00|1264.4|1263.4|1264.7|1263.7|1264.7|1263.7|1264.3|1263.3|20
1635847200000|2021-11-02 10:00:00|1264.6|1263.6|1264.4|1263.4|1264.7|1263.7|1264.2|1263.2|31
1635847500000|2021-11-02 10:05:00|1264.5|1263.5|1263.8|1262.8|1264.5|1263.5|1263.7|1262.7|32
1635847800000|2021-11-02 10:10:00|1263.9|1262.9|1263.9|1262.9|1264.1|1263.1|1263.7|1262.7|28
1635848100000|2021-11-02 10:15:00|1264|1263|1264|1263|1264.2|1263.2|1264|1263|26
1635848400000|2021-11-02 10:20:00|1264.2|1263.2|1264.1|1263.1|1264.4|1263.4|1264|1263|26
1635848700000|2021-11-02 10:25:00|1264|1263|1264.3|1263.3|1264.3|1263.3|1263.9|1262.9|99
1635849000000|2021-11-02 10:30:00|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|1264.3|1263.3|27
1635849300000|2021-11-02 10:35:00|1264.5|1263.5|1264.2|1263.2|1264.5|1263.5|1264|1263|15
1635849600000|2021-11-02 10:40:00|1264.3|1263.3|1264.3|1263.3|1264.6|1263.6|1264.2|1263.2|78
1635849900000|2021-11-02 10:45:00|1264.4|1263.4|1264.5|1263.5|1265|1264|1264.4|1263.4|139
1635850200000|2021-11-02 10:50:00|1264.7|1263.7|1265.1|1264.1|1265.1|1264.1|1264.7|1263.7|141
1635850500000|2021-11-02 10:55:00|1265.2|1264.2|1265.2|1264.2|1265.3|1264.3|1265.1|1264.1|44
1635850800000|2021-11-02 11:00:00|1265.5|1264.5|1265.4|1264.4|1265.6|1264.6|1265.4|1264.4|21
1635851100000|2021-11-02 11:05:00|1265|1264|1264.9|1263.9|1265.1|1264.1|1264.6|1263.6|11
1635851400000|2021-11-02 11:10:00|1264.8|1263.8|1264.8|1263.8|1265.1|1264.1|1264.8|1263.8|77
1635851700000|2021-11-02 11:15:00|1264.7|1263.7|1264.4|1263.4|1264.8|1263.8|1264.3|1263.3|95
1635852000000|2021-11-02 11:20:00|1264.5|1263.5|1264.3|1263.3|1264.6|1263.6|1264.2|1263.2|123
1635852300000|2021-11-02 11:25:00|1264.1|1263.1|1264.4|1263.4|1264.5|1263.5|1264|1263|85
1635852600000|2021-11-02 11:30:00|1264.3|1263.3|1265|1264|1265|1264|1264.3|1263.3|25
1635852900000|2021-11-02 11:35:00|1264.9|1263.9|1264.9|1263.9|1265.2|1264.2|1264.8|1263.8|34
1635853200000|2021-11-02 11:40:00|1265|1264|1265|1264|1265.3|1264.3|1264.9|1263.9|81
1635853500000|2021-11-02 11:45:00|1265.1|1264.1|1265|1264|1265.2|1264.2|1264.7|1263.7|23
1635853800000|2021-11-02 11:50:00|1264.9|1263.9|1264.9|1263.9|1265|1264|1264.8|1263.8|36
1635854100000|2021-11-02 11:55:00|1265.1|1264.1|1265.3|1264.3|1265.5|1264.5|1265|1264|50
1635854400000|2021-11-02 12:00:00|1265.5|1264.5|1265.5|1264.5|1265.8|1264.8|1265.4|1264.4|104
1635854700000|2021-11-02 12:05:00|1265.6|1264.6|1265.9|1264.9|1265.9|1264.9|1265.6|1264.6|43
1635855000000|2021-11-02 12:10:00|1265.8|1264.8|1266.1|1265.1|1266.4|1265.4|1265.7|1264.7|114
1635855300000|2021-11-02 12:15:00|1266|1265|1266|1265|1266.6|1265.6|1265.9|1264.9|145
1635855600000|2021-11-02 12:20:00|1266.1|1265.1|1266.2|1265.2|1266.4|1265.4|1265.8|1264.8|142
1635855900000|2021-11-02 12:25:00|1266.3|1265.3|1266.3|1265.3|1266.7|1265.7|1266.3|1265.3|133
1635856200000|2021-11-02 12:30:00|1266.4|1265.4|1266.4|1265.4|1266.8|1265.8|1266.3|1265.3|79
1635856500000|2021-11-02 12:35:00|1266.5|1265.5|1266.5|1265.5|1266.7|1265.7|1266.3|1265.3|30
1635856800000|2021-11-02 12:40:00|1266.4|1265.4|1266.2|1265.2|1266.5|1265.5|1266.1|1265.1|67
1635857100000|2021-11-02 12:45:00|1266.1|1265.1|1266.1|1265.1|1266.1|1265.1|1265.8|1264.8|120
1635857400000|2021-11-02 12:50:00|1266|1265|1266|1265|1266.2|1265.2|1266|1265|147
1635857700000|2021-11-02 12:55:00|1265.9|1264.9|1266.2|1265.2|1266.4|1265.4|1265.9|1264.9|87
1635858000000|2021-11-02 13:00:00|1266.3|1265.3|1266|1265|1266.3|1265.3|1265.9|1264.9|90
1635858300000|2021-11-02 13:05:00|1265.9|1264.9|1266.1|1265.1|1266.1|1265.1|1265.7|1264.7|51
1635858600000|2021-11-02 13:10:00|1266|1265|1265.9|1264.9|1266|1265|1265.5|1264.5|111
1635858900000|2021-11-02 13:15:00|1265.8|1264.8|1265.9|1264.9|1265.9|1264.9|1265.6|1264.6|64
1635859200000|2021-11-02 13:20:00|1266|1265|1265.7|1264.7|1266.1|1265.1|1265.5|1264.5|120
1635859500000|2021-11-02 13:25:00|1265.6|1264.6|1265.2|1264.2|1265.6|1264.6|1265.2|1264.2|188
1635859800000|2021-11-02 13:30:00|1265|1264.5|1263.5|1263|1265.4|1264.9|1262.6|1262.1|4450
1635860100000|2021-11-02 13:35:00|1263.4|1262.9|1264|1263.5|1264.4|1263.9|1262.5|1262|2054
1635860400000|2021-11-02 13:40:00|1263.9|1263.4|1263.4|1262.9|1264|1263.5|1262.9|1262.4|1756
1635860700000|2021-11-02 13:45:00|1263.5|1263|1263|1262.5|1263.5|1263|1262.4|1261.9|1214
1635861000000|2021-11-02 13:50:00|1262.9|1262.4|1264.3|1263.8|1264.4|1263.9|1262.4|1261.9|1135
1635861300000|2021-11-02 13:55:00|1264.1|1263.6|1264|1263.5|1264.4|1263.9|1263.7|1263.2|1140
1635861600000|2021-11-02 14:00:00|1264.1|1263.6|1264.2|1263.7|1264.7|1264.2|1263.9|1263.4|842
1635861900000|2021-11-02 14:05:00|1264.3|1263.8|1264.4|1263.9|1265.3|1264.8|1264|1263.5|1105
1635862200000|2021-11-02 14:10:00|1264.5|1264|1263|1262.5|1264.6|1264.1|1262.8|1262.3|820
1635862500000|2021-11-02 14:15:00|1262.9|1262.4|1262.8|1262.3|1263.6|1263.1|1262.5|1262|584
1635862800000|2021-11-02 14:20:00|1262.9|1262.4|1262.5|1262|1263.1|1262.6|1262.3|1261.8|1081
1635863100000|2021-11-02 14:25:00|1262.6|1262.1|1262.6|1262.1|1263.2|1262.7|1262.4|1261.9|916
1635863400000|2021-11-02 14:30:00|1262.7|1262.2|1262.4|1261.9|1262.7|1262.2|1262.1|1261.6|841
1635863700000|2021-11-02 14:35:00|1262.3|1261.8|1263.1|1262.6|1263.2|1262.7|1262.2|1261.7|555
1635864000000|2021-11-02 14:40:00|1263.2|1262.7|1262.3|1261.8|1263.4|1262.9|1262.3|1261.8|1533
1635864300000|2021-11-02 14:45:00|1262.4|1261.9|1262.5|1262|1262.5|1262|1261.7|1261.2|763
1635864600000|2021-11-02 14:50:00|1262.6|1262.1|1262.7|1262.2|1262.8|1262.3|1262.2|1261.7|729
1635864900000|2021-11-02 14:55:00|1262.8|1262.3|1262.9|1262.4|1263.4|1262.9|1262.7|1262.2|1012
1635865200000|2021-11-02 15:00:00|1263|1262.5|1264.4|1263.9|1264.4|1263.9|1263|1262.5|819
1635865500000|2021-11-02 15:05:00|1264.5|1264|1263.9|1263.4|1264.6|1264.1|1263.9|1263.4|674
1635865800000|2021-11-02 15:10:00|1264|1263.5|1264.3|1263.8|1264.3|1263.8|1263.6|1263.1|1185
1635866100000|2021-11-02 15:15:00|1264.2|1263.7|1264.8|1264.3|1264.8|1264.3|1264|1263.5|1013
1635866400000|2021-11-02 15:20:00|1264.7|1264.2|1264.6|1264.1|1265.2|1264.7|1264.6|1264.1|644
1635866700000|2021-11-02 15:25:00|1264.7|1264.2|1264.7|1264.2|1264.9|1264.4|1264.3|1263.8|644
1635867000000|2021-11-02 15:30:00|1264.8|1264.3|1263.6|1263.1|1264.8|1264.3|1263.6|1263.1|315
1635867300000|2021-11-02 15:35:00|1263.5|1263|1263.6|1263.1|1263.6|1263.1|1263.1|1262.6|646
1635867600000|2021-11-02 15:40:00|1263.5|1263|1264.7|1264.2|1264.7|1264.2|1263.4|1262.9|478
1635867900000|2021-11-02 15:45:00|1264.6|1264.1|1264.3|1263.8|1265.2|1264.7|1264.3|1263.8|556
1635868200000|2021-11-02 15:50:00|1264.2|1263.7|1263.8|1263.3|1264.5|1264|1263.7|1263.2|366
1635868500000|2021-11-02 15:55:00|1263.7|1263.2|1263.3|1262.8|1263.9|1263.4|1263.1|1262.6|491
1635868800000|2021-11-02 16:00:00|1263.2|1262.7|1262.8|1262.3|1263.3|1262.8|1262.7|1262.2|548
1635869100000|2021-11-02 16:05:00|1262.9|1262.4|1262.2|1261.7|1262.9|1262.4|1262.2|1261.7|886
1635869400000|2021-11-02 16:10:00|1262.1|1261.6|1262.4|1261.9|1262.9|1262.4|1262|1261.5|985
1635869700000|2021-11-02 16:15:00|1262.3|1261.8|1262.6|1262.1|1262.7|1262.2|1262.1|1261.6|842
1635870000000|2021-11-02 16:20:00|1262.7|1262.2|1262.3|1261.8|1262.8|1262.3|1261.9|1261.4|818
1635870300000|2021-11-02 16:25:00|1262.2|1261.7|1261.7|1261.2|1262.3|1261.8|1261.7|1261.2|717
1635870600000|2021-11-02 16:30:00|1261.8|1261.3|1261.2|1260.7|1262|1261.5|1261.2|1260.7|907
1635870900000|2021-11-02 16:35:00|1261.3|1260.8|1261.1|1260.6|1261.4|1260.9|1260.9|1260.4|1346
1635871200000|2021-11-02 16:40:00|1261.2|1260.7|1261.4|1260.9|1261.4|1260.9|1260.7|1260.2|1299
1635871500000|2021-11-02 16:45:00|1261.5|1261|1262.1|1261.6|1262.1|1261.6|1261.3|1260.8|492
1635871800000|2021-11-02 16:50:00|1262.2|1261.7|1262.1|1261.6|1262.2|1261.7|1261.8|1261.3|263
1635872100000|2021-11-02 16:55:00|1262|1261.5|1261.6|1261.1|1262.1|1261.6|1261.6|1261.1|228
1635872400000|2021-11-02 17:00:00|1261.5|1261|1261.7|1261.2|1261.9|1261.4|1261.3|1260.8|268
1635872700000|2021-11-02 17:05:00|1261.6|1261.1|1261.7|1261.2|1261.7|1261.2|1261.4|1260.9|555
1635873000000|2021-11-02 17:10:00|1261.8|1261.3|1262.4|1261.9|1262.5|1262|1261.8|1261.3|205
1635873300000|2021-11-02 17:15:00|1262.5|1262|1262.4|1261.9|1262.6|1262.1|1262.3|1261.8|174
1635873600000|2021-11-02 17:20:00|1262.3|1261.8|1262.4|1261.9|1262.6|1262.1|1262.3|1261.8|157
1635873900000|2021-11-02 17:25:00|1262.3|1261.8|1261.2|1260.7|1262.3|1261.8|1261.2|1260.7|291
1635874200000|2021-11-02 17:30:00|1261.1|1260.6|1260.7|1260.2|1261.1|1260.6|1260.6|1260.1|457
1635874500000|2021-11-02 17:35:00|1260.6|1260.1|1261|1260.5|1261.1|1260.6|1260.4|1259.9|649
1635874800000|2021-11-02 17:40:00|1261.1|1260.6|1261.7|1261.2|1261.8|1261.3|1260.9|1260.4|465
1635875100000|2021-11-02 17:45:00|1261.8|1261.3|1261.4|1260.9|1261.8|1261.3|1261.4|1260.9|446
1635875400000|2021-11-02 17:50:00|1261.3|1260.8|1261.5|1261|1261.7|1261.2|1261.2|1260.7|157
1635875700000|2021-11-02 17:55:00|1261.6|1261.1|1261.5|1261|1261.8|1261.3|1261.5|1261|121
1635876000000|2021-11-02 18:00:00|1261.6|1261.1|1261.6|1261.1|1261.7|1261.2|1261.4|1260.9|120
1635876300000|2021-11-02 18:05:00|1261.7|1261.2|1261.1|1260.6|1261.8|1261.3|1261.1|1260.6|274
1635876600000|2021-11-02 18:10:00|1261|1260.5|1260.9|1260.4|1261|1260.5|1260.7|1260.2|214
1635876900000|2021-11-02 18:15:00|1261|1260.5|1261.5|1261|1261.6|1261.1|1260.8|1260.3|228
1635877200000|2021-11-02 18:20:00|1261.6|1261.1|1260.9|1260.4|1261.7|1261.2|1260.7|1260.2|165
1635877500000|2021-11-02 18:25:00|1260.8|1260.3|1260.9|1260.4|1261|1260.5|1260.7|1260.2|79
1635877800000|2021-11-02 18:30:00|1260.8|1260.3|1261.2|1260.7|1261.4|1260.9|1260.8|1260.3|219
1635878100000|2021-11-02 18:35:00|1261.1|1260.6|1261.8|1261.3|1261.8|1261.3|1261.1|1260.6|181
1635878400000|2021-11-02 18:40:00|1261.7|1261.2|1261.8|1261.3|1262|1261.5|1261.7|1261.2|111
1635878700000|2021-11-02 18:45:00|1261.9|1261.4|1262|1261.5|1262.3|1261.8|1261.8|1261.3|208
1635879000000|2021-11-02 18:50:00|1261.9|1261.4|1261.8|1261.3|1262.3|1261.8|1261.8|1261.3|184
1635879300000|2021-11-02 18:55:00|1261.9|1261.4|1261.8|1261.3|1262|1261.5|1261.8|1261.3|107
1635879600000|2021-11-02 19:00:00|1261.9|1261.4|1262.4|1261.9|1262.4|1261.9|1261.9|1261.4|189
1635879900000|2021-11-02 19:05:00|1262.5|1262|1262.4|1261.9|1262.7|1262.2|1262.2|1261.7|334
1635880200000|2021-11-02 19:10:00|1262.5|1262|1262.3|1261.8|1262.6|1262.1|1262.2|1261.7|159
1635880500000|2021-11-02 19:15:00|1262.4|1261.9|1262.2|1261.7|1262.4|1261.9|1262.1|1261.6|174
1635880800000|2021-11-02 19:20:00|1262.1|1261.6|1262.2|1261.7|1262.2|1261.7|1262.1|1261.6|128
1635881100000|2021-11-02 19:25:00|1262.1|1261.6|1262.2|1261.7|1262.2|1261.7|1261.8|1261.3|207
1635881400000|2021-11-02 19:30:00|1262.1|1261.6|1262.2|1261.7|1262.2|1261.7|1261.8|1261.3|186
1635881700000|2021-11-02 19:35:00|1262.3|1261.8|1262|1261.5|1262.4|1261.9|1261.9|1261.4|341
1635882000000|2021-11-02 19:40:00|1262.1|1261.6|1262.1|1261.6|1262.2|1261.7|1262|1261.5|212
1635882300000|2021-11-02 19:45:00|1262|1261.5|1261.9|1261.4|1262.2|1261.7|1261.6|1261.1|634
1635882600000|2021-11-02 19:50:00|1261.8|1261.3|1261.6|1261.1|1262|1261.5|1260.9|1260.4|1168
1635882900000|2021-11-02 19:55:00|1261.5|1261|1262.4|1261.9|1262.4|1261.9|1261|1260.5|4287
1635883200000|2021-11-02 20:00:00|1262.3|1261.4|1261.8|1260.8|1262.3|1261.4|1261.5|1260.5|778
1635883500000|2021-11-02 20:05:00|1261.9|1260.9|1261.4|1260.4|1262|1261|1261.4|1260.4|165
1635883800000|2021-11-02 20:10:00|1261.3|1260.3|1261.4|1260.4|1261.7|1260.7|1261.3|1260.3|60
1635884100000|2021-11-02 20:15:00|1261.5|1260.5|1261.3|1260.3|1261.6|1260.6|1261.2|1260.2|134
1635884400000|2021-11-02 20:20:00|1261.4|1260.4|1261.1|1260.1|1261.4|1260.4|1261.1|1260.1|10
1635884700000|2021-11-02 20:25:00|1260.9|1259.9|1261.4|1260.4|1261.4|1260.4|1260.9|1259.9|49
1635885000000|2021-11-02 20:30:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1
1635885300000|2021-11-02 20:35:00|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|4
1635885900000|2021-11-02 20:45:00|1261|1260|1260.4|1259.4|1261|1260|1260.4|1259.4|137
1635886200000|2021-11-02 20:50:00|1260.5|1259.5|1260.8|1259.8|1260.8|1259.8|1260.4|1259.4|9
1635886500000|2021-11-02 20:55:00|1261|1260|1261|1260|1261.3|1260.3|1260.8|1259.8|12
1635886800000|2021-11-02 21:00:00|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|3
1635887400000|2021-11-02 21:10:00|1262.1|1261.1|1262.2|1261.2|1262.2|1261.2|1262.1|1261.1|6
1635888600000|2021-11-02 21:30:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1260.8|1259.8|29
1635888900000|2021-11-02 21:35:00|1260|1259|1260|1259|1260|1259|1260|1259|2
1635890400000|2021-11-02 22:00:00|1260.5|1258.5|1260.2|1258.2|1260.6|1258.6|1260.2|1258.2|0
1635890700000|2021-11-02 22:05:00|1260.3|1258.3|1260|1258|1260.3|1258.3|1260|1258|0
1635891000000|2021-11-02 22:10:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260|1258|0
1635891300000|2021-11-02 22:15:00|1260.1|1258.1|1260.1|1258.1|1260.2|1258.2|1260.1|1258.1|0
1635891600000|2021-11-02 22:20:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260|1258|0
1635891900000|2021-11-02 22:25:00|1260.1|1258.1|1260.1|1258.1|1260.1|1258.1|1260|1258|0
1635892200000|2021-11-02 22:30:00|1260|1258|1260.1|1258.1|1260.2|1258.2|1260|1258|0
1635892500000|2021-11-02 22:35:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1635892800000|2021-11-02 22:40:00|1260.3|1258.3|1260.4|1258.4|1260.4|1258.4|1260.2|1258.2|0
1635893100000|2021-11-02 22:45:00|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|0
1635893400000|2021-11-02 22:50:00|1260.4|1258.4|1260|1258|1260.4|1258.4|1259.9|1257.9|0
1635893700000|2021-11-02 22:55:00|1259.9|1257.9|1259.9|1257.9|1260|1258|1259.9|1257.9|0
1635894000000|2021-11-02 23:00:00|1260|1258|1260.2|1258.2|1260.2|1258.2|1260|1258|0
1635894300000|2021-11-02 23:05:00|1260.1|1258.1|1260|1258|1260.2|1258.2|1260|1258|0
1635894600000|2021-11-02 23:10:00|1259.9|1257.9|1260|1258|1260.1|1258.1|1259.9|1257.9|0
1635894900000|2021-11-02 23:15:00|1259.9|1257.9|1259.9|1257.9|1260|1258|1259.9|1257.9|0
1635895200000|2021-11-02 23:20:00|1260|1258|1259.9|1257.9|1260|1258|1259.8|1257.8|0
1635895500000|2021-11-02 23:25:00|1259.8|1257.8|1260.2|1258.2|1260.2|1258.2|1259.8|1257.8|0
1635895800000|2021-11-02 23:30:00|1260.1|1258.1|1260.1|1258.1|1260.2|1258.2|1260|1258|0
1635896100000|2021-11-02 23:35:00|1260.2|1258.2|1260.1|1258.1|1260.2|1258.2|1260|1258|0
1635896400000|2021-11-02 23:40:00|1260|1258|1260|1258|1260|1258|1259.8|1257.8|0
1635896700000|2021-11-02 23:45:00|1259.9|1257.9|1260|1258|1260|1258|1259.9|1257.9|0
1635897000000|2021-11-02 23:50:00|1259.9|1257.9|1259.9|1257.9|1260|1258|1259.8|1257.8|0
1635897300000|2021-11-02 23:55:00|1259.8|1257.8|1259.9|1257.9|1259.9|1257.9|1259.8|1257.8|0
1635897600000|2021-11-03 00:00:00|1261.9|1260.9|1260.9|1259.9|1261.9|1260.9|1260.4|1259.4|27
1635897900000|2021-11-03 00:05:00|1261|1260|1259.4|1258.4|1261|1260|1259.4|1258.4|36
1635898200000|2021-11-03 00:10:00|1259.6|1258.6|1259.9|1258.9|1259.9|1258.9|1259.6|1258.6|8
1635898500000|2021-11-03 00:15:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|2
1635899100000|2021-11-03 00:25:00|1260.1|1259.1|1260.2|1259.2|1260.2|1259.2|1260|1259|7
1635899700000|2021-11-03 00:35:00|1259.9|1258.9|1260|1259|1260|1259|1259.9|1258.9|4
1635900000000|2021-11-03 00:40:00|1260.1|1259.1|1260.4|1259.4|1260.4|1259.4|1260|1259|8
1635900300000|2021-11-03 00:45:00|1260.2|1259.2|1260|1259|1260.4|1259.4|1259.6|1258.6|24
1635900600000|2021-11-03 00:50:00|1259.9|1258.9|1260|1259|1260.1|1259.1|1259.9|1258.9|8
1635900900000|2021-11-03 00:55:00|1260.1|1259.1|1260.2|1259.2|1260.3|1259.3|1260.1|1259.1|15
1635901200000|2021-11-03 01:00:00|1260.3|1259.3|1260.6|1259.6|1260.9|1259.9|1260.3|1259.3|6
1635901500000|2021-11-03 01:05:00|1260.5|1259.5|1260.2|1259.2|1260.5|1259.5|1260.2|1259.2|17
1635901800000|2021-11-03 01:10:00|1260.6|1259.6|1260.6|1259.6|1260.8|1259.8|1260.2|1259.2|32
1635902100000|2021-11-03 01:15:00|1261|1260|1262.2|1261.2|1262.2|1261.2|1259.3|1258.3|45
1635902400000|2021-11-03 01:20:00|1262|1261|1262|1261|1262.6|1261.6|1261.9|1260.9|49
1635902700000|2021-11-03 01:25:00|1262.9|1261.9|1262.2|1261.2|1262.9|1261.9|1262.2|1261.2|31
1635903000000|2021-11-03 01:30:00|1262.9|1261.9|1263.1|1262.1|1263.1|1262.1|1262|1261|34
1635903300000|2021-11-03 01:35:00|1264.5|1263.5|1265.4|1264.4|1266.2|1265.2|1264.2|1263.2|70
1635903600000|2021-11-03 01:40:00|1265.2|1264.2|1265.3|1264.3|1265.9|1264.9|1265.2|1264.2|30
1635903900000|2021-11-03 01:45:00|1265.4|1264.4|1263.2|1262.2|1265.4|1264.4|1263.2|1262.2|16
1635904200000|2021-11-03 01:50:00|1264|1263|1263|1262|1264.3|1263.3|1263|1262|7
1635904500000|2021-11-03 01:55:00|1264.1|1263.1|1263|1262|1264.1|1263.1|1263|1262|5
1635904800000|2021-11-03 02:00:00|1263.1|1262.1|1260.9|1259.9|1263.1|1262.1|1260.6|1259.6|40
1635905100000|2021-11-03 02:05:00|1261|1260|1259.5|1258.5|1261.3|1260.3|1259.5|1258.5|54
1635905400000|2021-11-03 02:10:00|1259.6|1258.6|1259|1258|1260.2|1259.2|1258.9|1257.9|35
1635905700000|2021-11-03 02:15:00|1258.8|1257.8|1256.5|1255.5|1258.8|1257.8|1256.2|1255.2|241
1635906000000|2021-11-03 02:20:00|1256.7|1255.7|1258.1|1257.1|1258.5|1257.5|1256.7|1255.7|25
1635906300000|2021-11-03 02:25:00|1258.4|1257.4|1257.8|1256.8|1258.7|1257.7|1257.5|1256.5|18
1635906600000|2021-11-03 02:30:00|1257.2|1256.2|1256.5|1255.5|1258|1257|1256.2|1255.2|20
1635906900000|2021-11-03 02:35:00|1256.4|1255.4|1257.8|1256.8|1257.8|1256.8|1256.4|1255.4|26
1635907200000|2021-11-03 02:40:00|1258.2|1257.2|1257.4|1256.4|1258.2|1257.2|1257.4|1256.4|9
1635907500000|2021-11-03 02:45:00|1257.6|1256.6|1258.2|1257.2|1258.4|1257.4|1257.6|1256.6|22
1635907800000|2021-11-03 02:50:00|1257.8|1256.8|1257.7|1256.7|1258|1257|1257.7|1256.7|4
1635908100000|2021-11-03 02:55:00|1258.2|1257.2|1258.1|1257.1|1258.6|1257.6|1258.1|1257.1|7
1635908400000|2021-11-03 03:00:00|1258|1257|1258.3|1257.3|1258.5|1257.5|1257.8|1256.8|11
1635908700000|2021-11-03 03:05:00|1258.7|1257.7|1258.6|1257.6|1258.9|1257.9|1258.6|1257.6|6
1635909000000|2021-11-03 03:10:00|1257.5|1256.5|1257.4|1256.4|1257.6|1256.6|1257.3|1256.3|7
1635909300000|2021-11-03 03:15:00|1257.1|1256.1|1257.6|1256.6|1257.6|1256.6|1257.1|1256.1|2
1635909600000|2021-11-03 03:20:00|1257.8|1256.8|1258.2|1257.2|1258.2|1257.2|1257.8|1256.8|3
1635909900000|2021-11-03 03:25:00|1258.6|1257.6|1258.7|1257.7|1258.7|1257.7|1258.2|1257.2|13
1635910200000|2021-11-03 03:30:00|1258.8|1257.8|1258.7|1257.7|1259|1258|1258.7|1257.7|5
1635910500000|2021-11-03 03:35:00|1258.2|1257.2|1258.1|1257.1|1258.3|1257.3|1258.1|1257.1|5
1635910800000|2021-11-03 03:40:00|1257.8|1256.8|1258.3|1257.3|1258.3|1257.3|1257.8|1256.8|10
1635911100000|2021-11-03 03:45:00|1257.9|1256.9|1257.9|1256.9|1258.2|1257.2|1257.9|1256.9|9
1635912000000|2021-11-03 04:00:00|1257.8|1256.8|1257.7|1256.7|1258|1257|1257.6|1256.6|15
1635912300000|2021-11-03 04:05:00|1257.9|1256.9|1257.7|1256.7|1258.1|1257.1|1257.7|1256.7|20
1635912600000|2021-11-03 04:10:00|1257.6|1256.6|1257.6|1256.6|1257.7|1256.7|1257.5|1256.5|21
1635912900000|2021-11-03 04:15:00|1257.8|1256.8|1257.7|1256.7|1257.8|1256.8|1257.3|1256.3|30
1635913200000|2021-11-03 04:20:00|1257.4|1256.4|1258.1|1257.1|1258.1|1257.1|1257.4|1256.4|21
1635913500000|2021-11-03 04:25:00|1258.2|1257.2|1257.9|1256.9|1258.3|1257.3|1257.7|1256.7|17
1635913800000|2021-11-03 04:30:00|1258|1257|1258.6|1257.6|1258.6|1257.6|1258|1257|5
1635914100000|2021-11-03 04:35:00|1258.5|1257.5|1258.4|1257.4|1258.5|1257.5|1258.4|1257.4|6
1635914400000|2021-11-03 04:40:00|1258|1257|1257.8|1256.8|1258|1257|1257.8|1256.8|8
1635915600000|2021-11-03 05:00:00|1258|1257|1258.3|1257.3|1258.7|1257.7|1258|1257|5
1635915900000|2021-11-03 05:05:00|1258.4|1257.4|1258|1257|1258.6|1257.6|1258|1257|13
1635916200000|2021-11-03 05:10:00|1257.9|1256.9|1257.7|1256.7|1258.1|1257.1|1257.7|1256.7|29
1635916500000|2021-11-03 05:15:00|1257.8|1256.8|1257.1|1256.1|1257.8|1256.8|1257.1|1256.1|18
1635916800000|2021-11-03 05:20:00|1257.6|1256.6|1257.2|1256.2|1257.6|1256.6|1257.1|1256.1|7
1635917100000|2021-11-03 05:25:00|1256.9|1255.9|1257|1256|1257|1256|1256.9|1255.9|3
1635917400000|2021-11-03 05:30:00|1257.5|1256.5|1257.1|1256.1|1257.8|1256.8|1257|1256|7
1635917700000|2021-11-03 05:35:00|1257.5|1256.5|1257.4|1256.4|1257.5|1256.5|1257.4|1256.4|2
1635918000000|2021-11-03 05:40:00|1257.7|1256.7|1257.5|1256.5|1258|1257|1257.4|1256.4|12
1635918300000|2021-11-03 05:45:00|1257.4|1256.4|1256.8|1255.8|1257.5|1256.5|1256.5|1255.5|57
1635918600000|2021-11-03 05:50:00|1256.9|1255.9|1256.6|1255.6|1257.3|1256.3|1256.4|1255.4|66
1635918900000|2021-11-03 05:55:00|1256.7|1255.7|1256.6|1255.6|1256.9|1255.9|1256.1|1255.1|135
1635919200000|2021-11-03 06:00:00|1256.5|1255.5|1256.8|1255.8|1257.2|1256.2|1256.5|1255.5|75
1635919500000|2021-11-03 06:05:00|1256.7|1255.7|1256.4|1255.4|1256.7|1255.7|1256|1255|73
1635919800000|2021-11-03 06:10:00|1256.3|1255.3|1257.4|1256.4|1257.4|1256.4|1256.2|1255.2|33
1635920100000|2021-11-03 06:15:00|1257.6|1256.6|1259.3|1258.3|1259.3|1258.3|1257.6|1256.6|81
1635920400000|2021-11-03 06:20:00|1259.4|1258.4|1260|1259|1260.1|1259.1|1259.2|1258.2|54
1635920700000|2021-11-03 06:25:00|1260.1|1259.1|1260.3|1259.3|1260.8|1259.8|1260.1|1259.1|37
1635921000000|2021-11-03 06:30:00|1260|1259|1258.5|1257.5|1260|1259|1258.3|1257.3|141
1635921300000|2021-11-03 06:35:00|1258.2|1257.2|1258.8|1257.8|1259.1|1258.1|1258.2|1257.2|78
1635921600000|2021-11-03 06:40:00|1258.7|1257.7|1258.2|1257.2|1258.7|1257.7|1258.1|1257.1|99
1635921900000|2021-11-03 06:45:00|1258.1|1257.1|1258.3|1257.3|1258.3|1257.3|1257.6|1256.6|104
1635922200000|2021-11-03 06:50:00|1258.2|1257.2|1258.9|1257.9|1258.9|1257.9|1258.2|1257.2|71
1635922500000|2021-11-03 06:55:00|1259|1258|1258.8|1257.8|1259|1258|1258.2|1257.2|138
1635922800000|2021-11-03 07:00:00|1258.5|1257.5|1258.9|1257.9|1259.2|1258.2|1257.9|1256.9|112
1635923100000|2021-11-03 07:05:00|1258.7|1257.7|1258.5|1257.5|1258.8|1257.8|1258.1|1257.1|134
1635923400000|2021-11-03 07:10:00|1258.4|1257.4|1258.3|1257.3|1258.8|1257.8|1258.1|1257.1|107
1635923700000|2021-11-03 07:15:00|1258.4|1257.4|1258.9|1257.9|1259|1258|1258.1|1257.1|80
1635924000000|2021-11-03 07:20:00|1259|1258|1259.5|1258.5|1259.9|1258.9|1259|1258|89
1635924300000|2021-11-03 07:25:00|1259.6|1258.6|1260.3|1259.3|1260.6|1259.6|1259.1|1258.1|457
1635924600000|2021-11-03 07:30:00|1260.4|1259.4|1260.2|1259.2|1260.7|1259.7|1260.1|1259.1|127
1635924900000|2021-11-03 07:35:00|1260.1|1259.1|1260.3|1259.3|1260.6|1259.6|1260|1259|189
1635925200000|2021-11-03 07:40:00|1260.1|1259.1|1259.7|1258.7|1260.3|1259.3|1259.5|1258.5|118
1635925500000|2021-11-03 07:45:00|1259.6|1258.6|1259.9|1258.9|1260.1|1259.1|1259.6|1258.6|116
1635925800000|2021-11-03 07:50:00|1259.8|1258.8|1259.7|1258.7|1260|1259|1259.5|1258.5|155
1635926100000|2021-11-03 07:55:00|1259.6|1258.6|1259.9|1258.9|1260.1|1259.1|1259.6|1258.6|213
1635926400000|2021-11-03 08:00:00|1259.7|1258.7|1261|1260|1261.5|1260.5|1259.7|1258.7|444
1635926700000|2021-11-03 08:05:00|1260.9|1259.9|1262.9|1261.9|1263.1|1262.1|1260.9|1259.9|635
1635927000000|2021-11-03 08:10:00|1263|1262|1263.1|1262.1|1263.3|1262.3|1262.5|1261.5|458
1635927300000|2021-11-03 08:15:00|1263.2|1262.2|1263|1262|1263.4|1262.4|1262.8|1261.8|322
1635927600000|2021-11-03 08:20:00|1262.9|1261.9|1263.1|1262.1|1263.3|1262.3|1262.9|1261.9|283
1635927900000|2021-11-03 08:25:00|1263.2|1262.2|1263.5|1262.5|1263.7|1262.7|1263.2|1262.2|314
1635928200000|2021-11-03 08:30:00|1263.6|1262.6|1263.4|1262.4|1263.9|1262.9|1263.4|1262.4|171
1635928500000|2021-11-03 08:35:00|1263.3|1262.3|1263.1|1262.1|1263.5|1262.5|1262.9|1261.9|143
1635928800000|2021-11-03 08:40:00|1263.2|1262.2|1263|1262|1263.4|1262.4|1262.9|1261.9|165
1635929100000|2021-11-03 08:45:00|1262.9|1261.9|1262.6|1261.6|1263|1262|1262.4|1261.4|199
1635929400000|2021-11-03 08:50:00|1262.5|1261.5|1262.6|1261.6|1262.9|1261.9|1262.3|1261.3|95
1635929700000|2021-11-03 08:55:00|1262.5|1261.5|1262.4|1261.4|1262.7|1261.7|1262.3|1261.3|129
1635930000000|2021-11-03 09:00:00|1262.2|1261.2|1262.8|1261.8|1262.8|1261.8|1262|1261|38
1635930300000|2021-11-03 09:05:00|1262.6|1261.6|1262.8|1261.8|1262.9|1261.9|1262.5|1261.5|70
1635930600000|2021-11-03 09:10:00|1262.9|1261.9|1262.9|1261.9|1263.2|1262.2|1262.9|1261.9|47
1635930900000|2021-11-03 09:15:00|1263|1262|1262.6|1261.6|1263.2|1262.2|1262.5|1261.5|108
1635931200000|2021-11-03 09:20:00|1262.5|1261.5|1262.2|1261.2|1262.7|1261.7|1262|1261|59
1635931500000|2021-11-03 09:25:00|1262.1|1261.1|1262.1|1261.1|1262.3|1261.3|1261.8|1260.8|77
1635931800000|2021-11-03 09:30:00|1262.2|1261.2|1262.5|1261.5|1262.6|1261.6|1262|1261|143
1635932100000|2021-11-03 09:35:00|1262.6|1261.6|1262.8|1261.8|1262.9|1261.9|1262.4|1261.4|80
1635932400000|2021-11-03 09:40:00|1263|1262|1262.2|1261.2|1263|1262|1262.2|1261.2|49
1635932700000|2021-11-03 09:45:00|1262.1|1261.1|1262.7|1261.7|1262.8|1261.8|1262|1261|99
1635933000000|2021-11-03 09:50:00|1262.6|1261.6|1262.5|1261.5|1262.7|1261.7|1262.5|1261.5|58
1635933300000|2021-11-03 09:55:00|1262.6|1261.6|1262.9|1261.9|1263.1|1262.1|1262.5|1261.5|61
1635933600000|2021-11-03 10:00:00|1263|1262|1263|1262|1263.3|1262.3|1262.8|1261.8|90
1635933900000|2021-11-03 10:05:00|1262.9|1261.9|1262.8|1261.8|1263.1|1262.1|1262.6|1261.6|35
1635934200000|2021-11-03 10:10:00|1262.9|1261.9|1262.2|1261.2|1263|1262|1262.2|1261.2|66
1635934500000|2021-11-03 10:15:00|1262.3|1261.3|1262.6|1261.6|1262.7|1261.7|1262.2|1261.2|133
1635934800000|2021-11-03 10:20:00|1262.5|1261.5|1262.3|1261.3|1262.6|1261.6|1262.1|1261.1|76
1635935100000|2021-11-03 10:25:00|1262.4|1261.4|1263|1262|1263.1|1262.1|1262.4|1261.4|60
1635935400000|2021-11-03 10:30:00|1263.1|1262.1|1263.2|1262.2|1263.3|1262.3|1262.9|1261.9|68
1635935700000|2021-11-03 10:35:00|1263.1|1262.1|1263.3|1262.3|1263.4|1262.4|1262.8|1261.8|97
1635936000000|2021-11-03 10:40:00|1263.2|1262.2|1262.8|1261.8|1263.4|1262.4|1262.7|1261.7|63
1635936300000|2021-11-03 10:45:00|1262.9|1261.9|1262.7|1261.7|1262.9|1261.9|1262.5|1261.5|30
1635936600000|2021-11-03 10:50:00|1262.6|1261.6|1262.7|1261.7|1263|1262|1262.6|1261.6|218
1635936900000|2021-11-03 10:55:00|1262.8|1261.8|1263.1|1262.1|1263.1|1262.1|1262.7|1261.7|98
1635937200000|2021-11-03 11:00:00|1262.9|1261.9|1262.8|1261.8|1263.1|1262.1|1262.7|1261.7|42
1635937500000|2021-11-03 11:05:00|1262.7|1261.7|1262.3|1261.3|1262.8|1261.8|1262.3|1261.3|73
1635937800000|2021-11-03 11:10:00|1262.4|1261.4|1262.5|1261.5|1262.5|1261.5|1262.3|1261.3|25
1635938100000|2021-11-03 11:15:00|1262.4|1261.4|1262.3|1261.3|1262.4|1261.4|1262.1|1261.1|47
1635938400000|2021-11-03 11:20:00|1262.2|1261.2|1262.4|1261.4|1262.5|1261.5|1262.2|1261.2|82
1635938700000|2021-11-03 11:25:00|1262.3|1261.3|1262.3|1261.3|1262.8|1261.8|1262.3|1261.3|74
1635939000000|2021-11-03 11:30:00|1262.4|1261.4|1262.6|1261.6|1262.8|1261.8|1262.4|1261.4|97
1635939300000|2021-11-03 11:35:00|1262.7|1261.7|1262.8|1261.8|1262.9|1261.9|1262.6|1261.6|88
1635939600000|2021-11-03 11:40:00|1262.9|1261.9|1262.9|1261.9|1263.1|1262.1|1262.8|1261.8|85
1635939900000|2021-11-03 11:45:00|1263|1262|1262.6|1261.6|1263|1262|1262.4|1261.4|95
1635940200000|2021-11-03 11:50:00|1262.5|1261.5|1262.4|1261.4|1262.6|1261.6|1262.4|1261.4|36
1635940500000|2021-11-03 11:55:00|1262.3|1261.3|1262.4|1261.4|1262.5|1261.5|1262.2|1261.2|51
1635940800000|2021-11-03 12:00:00|1262.5|1261.5|1262.3|1261.3|1262.9|1261.9|1262.2|1261.2|370
1635941100000|2021-11-03 12:05:00|1262.2|1261.2|1262.3|1261.3|1262.4|1261.4|1261.9|1260.9|171
1635941400000|2021-11-03 12:10:00|1262.4|1261.4|1262.4|1261.4|1262.6|1261.6|1262.2|1261.2|212
1635941700000|2021-11-03 12:15:00|1262.5|1261.5|1262|1261|1262.5|1261.5|1261.8|1260.8|221
1635942000000|2021-11-03 12:20:00|1261.9|1260.9|1261.4|1260.4|1262|1261|1261.3|1260.3|199
1635942300000|2021-11-03 12:25:00|1261.6|1260.6|1261.8|1260.8|1261.8|1260.8|1261.3|1260.3|251
1635942600000|2021-11-03 12:30:00|1261.7|1260.7|1261.9|1260.9|1262.1|1261.1|1261.7|1260.7|261
1635942900000|2021-11-03 12:35:00|1261.8|1260.8|1262.3|1261.3|1262.3|1261.3|1261.7|1260.7|300
1635943200000|2021-11-03 12:40:00|1262.2|1261.2|1261.7|1260.7|1262.2|1261.2|1261.6|1260.6|215
1635943500000|2021-11-03 12:45:00|1261.8|1260.8|1261.9|1260.9|1262.2|1261.2|1261.6|1260.6|269
1635943800000|2021-11-03 12:50:00|1261.8|1260.8|1261.9|1260.9|1261.9|1260.9|1261.6|1260.6|185
1635944100000|2021-11-03 12:55:00|1261.8|1260.8|1261.5|1260.5|1261.8|1260.8|1261.4|1260.4|249
1635944400000|2021-11-03 13:00:00|1261.4|1260.4|1261|1260|1261.4|1260.4|1260.8|1259.8|182
1635944700000|2021-11-03 13:05:00|1260.9|1259.9|1261|1260|1261.1|1260.1|1260.7|1259.7|116
1635945000000|2021-11-03 13:10:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1260.9|1259.9|88
1635945300000|2021-11-03 13:15:00|1261|1260|1261.2|1260.2|1261.2|1260.2|1260.9|1259.9|86
1635945600000|2021-11-03 13:20:00|1261.1|1260.1|1260.8|1259.8|1261.1|1260.1|1260.6|1259.6|110
1635945900000|2021-11-03 13:25:00|1260.7|1259.7|1260.9|1259.9|1261|1260|1260.7|1259.7|115
1635946200000|2021-11-03 13:30:00|1260.6|1260.1|1259.5|1259|1260.8|1260.3|1259|1258.5|3975
1635946500000|2021-11-03 13:35:00|1259.6|1259.1|1257.3|1256.8|1259.8|1259.3|1257|1256.5|1980
1635946800000|2021-11-03 13:40:00|1257.2|1256.7|1257.3|1256.8|1258.3|1257.8|1257.1|1256.6|1387
1635947100000|2021-11-03 13:45:00|1257.4|1256.9|1258.2|1257.7|1258.5|1258|1257.3|1256.8|1156
1635947400000|2021-11-03 13:50:00|1258.1|1257.6|1258.2|1257.7|1258.4|1257.9|1257.7|1257.2|745
1635947700000|2021-11-03 13:55:00|1258.3|1257.8|1258.5|1258|1259|1258.5|1257.7|1257.2|723
1635948000000|2021-11-03 14:00:00|1258.4|1257.9|1257.4|1256.9|1258.4|1257.9|1256.5|1256|2174
1635948300000|2021-11-03 14:05:00|1257.6|1257.1|1256.6|1256.1|1257.8|1257.3|1256.2|1255.7|1214
1635948600000|2021-11-03 14:10:00|1256.7|1256.2|1257.4|1256.9|1257.7|1257.2|1256.3|1255.8|820
1635948900000|2021-11-03 14:15:00|1257.5|1257|1258.1|1257.6|1258.1|1257.6|1257.3|1256.8|362
1635949200000|2021-11-03 14:20:00|1258|1257.5|1259.3|1258.8|1259.6|1259.1|1258|1257.5|1123
1635949500000|2021-11-03 14:25:00|1259.4|1258.9|1258.3|1257.8|1259.6|1259.1|1258.2|1257.7|933
1635949800000|2021-11-03 14:30:00|1258.2|1257.7|1259|1258.5|1259|1258.5|1257.9|1257.4|712
1635950100000|2021-11-03 14:35:00|1259.1|1258.6|1259|1258.5|1259.3|1258.8|1258.6|1258.1|562
1635950400000|2021-11-03 14:40:00|1259.1|1258.6|1259.2|1258.7|1259.3|1258.8|1258.7|1258.2|420
1635950700000|2021-11-03 14:45:00|1259.4|1258.9|1259.4|1258.9|1259.8|1259.3|1258.9|1258.4|505
1635951000000|2021-11-03 14:50:00|1259.5|1259|1260|1259.5|1260.1|1259.6|1259.5|1259|372
1635951300000|2021-11-03 14:55:00|1260.1|1259.6|1259.1|1258.6|1260.1|1259.6|1259.1|1258.6|550
1635951600000|2021-11-03 15:00:00|1259|1258.5|1257.6|1257.1|1259.2|1258.7|1257.5|1257|1040
1635951900000|2021-11-03 15:05:00|1257.7|1257.2|1257.2|1256.7|1257.8|1257.3|1257.2|1256.7|755
1635952200000|2021-11-03 15:10:00|1257.1|1256.6|1257.3|1256.8|1257.4|1256.9|1256.8|1256.3|425
1635952500000|2021-11-03 15:15:00|1257.4|1256.9|1258.1|1257.6|1258.3|1257.8|1257.4|1256.9|307
1635952800000|2021-11-03 15:20:00|1258.2|1257.7|1258|1257.5|1258.7|1258.2|1257.9|1257.4|304
1635953100000|2021-11-03 15:25:00|1257.9|1257.4|1258.7|1258.2|1258.8|1258.3|1257.7|1257.2|304
1635953400000|2021-11-03 15:30:00|1258.8|1258.3|1258.7|1258.2|1259.2|1258.7|1258.7|1258.2|422
1635953700000|2021-11-03 15:35:00|1258.8|1258.3|1259.5|1259|1259.5|1259|1258.6|1258.1|637
1635954000000|2021-11-03 15:40:00|1259.6|1259.1|1260.2|1259.7|1260.2|1259.7|1259.3|1258.8|432
1635954300000|2021-11-03 15:45:00|1260.1|1259.6|1260.1|1259.6|1260.4|1259.9|1260|1259.5|604
1635954600000|2021-11-03 15:50:00|1260.2|1259.7|1261|1260.5|1261.2|1260.7|1260|1259.5|844
1635954900000|2021-11-03 15:55:00|1260.9|1260.4|1261.7|1261.2|1261.9|1261.4|1260.9|1260.4|520
1635955200000|2021-11-03 16:00:00|1261.6|1261.1|1261.4|1260.9|1261.9|1261.4|1261.3|1260.8|443
1635955500000|2021-11-03 16:05:00|1261.5|1261|1261.2|1260.7|1261.5|1261|1261|1260.5|471
1635955800000|2021-11-03 16:10:00|1261.3|1260.8|1261.3|1260.8|1261.6|1261.1|1261.1|1260.6|516
1635956100000|2021-11-03 16:15:00|1261.4|1260.9|1261.3|1260.8|1261.6|1261.1|1261.1|1260.6|453
1635956400000|2021-11-03 16:20:00|1261.4|1260.9|1260.6|1260.1|1261.4|1260.9|1260.4|1259.9|550
1635956700000|2021-11-03 16:25:00|1260.7|1260.2|1261.3|1260.8|1261.3|1260.8|1260.4|1259.9|343
1635957000000|2021-11-03 16:30:00|1261.2|1260.7|1260.6|1260.1|1261.2|1260.7|1260.3|1259.8|893
1635957300000|2021-11-03 16:35:00|1260.5|1260|1259.9|1259.4|1260.8|1260.3|1259.9|1259.4|572
1635957600000|2021-11-03 16:40:00|1260|1259.5|1259.6|1259.1|1260|1259.5|1259.5|1259|597
1635957900000|2021-11-03 16:45:00|1259.7|1259.2|1260.1|1259.6|1260.1|1259.6|1259.6|1259.1|668
1635958200000|2021-11-03 16:50:00|1260|1259.5|1259.5|1259|1260.1|1259.6|1259.5|1259|308
1635958500000|2021-11-03 16:55:00|1259.6|1259.1|1259.9|1259.4|1259.9|1259.4|1259.4|1258.9|267
1635958800000|2021-11-03 17:00:00|1260|1259.5|1260.1|1259.6|1260.1|1259.6|1259.7|1259.2|321
1635959100000|2021-11-03 17:05:00|1260.2|1259.7|1260.3|1259.8|1260.4|1259.9|1260|1259.5|151
1635959400000|2021-11-03 17:10:00|1260.2|1259.7|1259.9|1259.4|1260.3|1259.8|1259.9|1259.4|183
1635959700000|2021-11-03 17:15:00|1260|1259.5|1259.6|1259.1|1260|1259.5|1259.4|1258.9|226
1635960000000|2021-11-03 17:20:00|1259.5|1259|1259.8|1259.3|1260|1259.5|1259.5|1259|158
1635960300000|2021-11-03 17:25:00|1259.9|1259.4|1260|1259.5|1260.1|1259.6|1259.8|1259.3|309
1635960600000|2021-11-03 17:30:00|1260.1|1259.6|1260|1259.5|1260.1|1259.6|1259.8|1259.3|140
1635960900000|2021-11-03 17:35:00|1259.9|1259.4|1259.9|1259.4|1260|1259.5|1259.9|1259.4|184
1635961200000|2021-11-03 17:40:00|1260|1259.5|1260.3|1259.8|1260.3|1259.8|1259.9|1259.4|214
1635961500000|2021-11-03 17:45:00|1260.2|1259.7|1259.2|1258.7|1260.2|1259.7|1259|1258.5|245
1635961800000|2021-11-03 17:50:00|1259.1|1258.6|1258.9|1258.4|1259.2|1258.7|1258.8|1258.3|363
1635962100000|2021-11-03 17:55:00|1258.8|1258.3|1258.8|1258.3|1259.1|1258.6|1258.5|1258|463
1635962400000|2021-11-03 18:00:00|1258.6|1258.1|1262.3|1261.8|1263|1262.5|1257.2|1256.7|3710
1635962700000|2021-11-03 18:05:00|1262.5|1262|1261.2|1260.7|1263.1|1262.6|1260.6|1260.1|636
1635963000000|2021-11-03 18:10:00|1261|1260.5|1260.7|1260.2|1261.7|1261.2|1260.2|1259.7|964
1635963300000|2021-11-03 18:15:00|1260.8|1260.3|1261.4|1260.9|1261.6|1261.1|1260|1259.5|666
1635963600000|2021-11-03 18:20:00|1261.3|1260.8|1263|1262.5|1263.1|1262.6|1260.8|1260.3|487
1635963900000|2021-11-03 18:25:00|1262.9|1262.4|1260.6|1260.1|1263.2|1262.7|1260.6|1260.1|821
1635964200000|2021-11-03 18:30:00|1260.7|1260.2|1260.5|1260|1261.1|1260.6|1258.9|1258.4|1091
1635964500000|2021-11-03 18:35:00|1260.6|1260.1|1261.4|1260.9|1261.7|1261.2|1259.5|1259|1015
1635964800000|2021-11-03 18:40:00|1261.6|1261.1|1262.5|1262|1262.9|1262.4|1261|1260.5|730
1635965100000|2021-11-03 18:45:00|1262.4|1261.9|1266|1265.5|1266|1265.5|1262.4|1261.9|598
1635965400000|2021-11-03 18:50:00|1265.9|1265.4|1267.9|1267.4|1267.9|1267.4|1265.7|1265.2|1437
1635965700000|2021-11-03 18:55:00|1268|1267.5|1267.6|1267.1|1268.5|1268|1267.5|1267|1642
1635966000000|2021-11-03 19:00:00|1267.7|1267.2|1267.8|1267.3|1268.7|1268.2|1267.5|1267|810
1635966300000|2021-11-03 19:05:00|1267.9|1267.4|1268.2|1267.7|1268.4|1267.9|1267.1|1266.6|734
1635966600000|2021-11-03 19:10:00|1268|1267.5|1268|1267.5|1268.3|1267.8|1267.1|1266.6|518
1635966900000|2021-11-03 19:15:00|1267.9|1267.4|1267.6|1267.1|1268.2|1267.7|1267.5|1267|354
1635967200000|2021-11-03 19:20:00|1267.7|1267.2|1267.8|1267.3|1268|1267.5|1267|1266.5|589
1635967500000|2021-11-03 19:25:00|1267.9|1267.4|1268.2|1267.7|1268.2|1267.7|1267.3|1266.8|690
1635967800000|2021-11-03 19:30:00|1268.1|1267.6|1268.2|1267.7|1268.7|1268.2|1267.9|1267.4|679
1635968100000|2021-11-03 19:35:00|1268.3|1267.8|1268.6|1268.1|1268.6|1268.1|1268|1267.5|610
1635968400000|2021-11-03 19:40:00|1268.5|1268|1269.4|1268.9|1269.5|1269|1268.5|1268|732
1635968700000|2021-11-03 19:45:00|1269.5|1269|1269.6|1269.1|1270.1|1269.6|1269.5|1269|903
1635969000000|2021-11-03 19:50:00|1269.7|1269.2|1269.3|1268.8|1269.8|1269.3|1269|1268.5|1130
1635969300000|2021-11-03 19:55:00|1269.4|1268.9|1268.8|1268.3|1269.4|1268.9|1268.4|1267.9|4591
1635969600000|2021-11-03 20:00:00|1269|1268|1268.5|1267.5|1269.1|1268.1|1268.2|1267.2|772
1635969900000|2021-11-03 20:05:00|1268.6|1267.6|1269.6|1268.6|1269.7|1268.7|1268.6|1267.6|176
1635970200000|2021-11-03 20:10:00|1269.3|1268.3|1269.2|1268.2|1269.7|1268.7|1269.1|1268.1|81
1635970500000|2021-11-03 20:15:00|1269.4|1268.4|1269.3|1268.3|1269.4|1268.4|1269.2|1268.2|23
1635970800000|2021-11-03 20:20:00|1269.1|1268.1|1269.5|1268.5|1269.5|1268.5|1269.1|1268.1|42
1635971100000|2021-11-03 20:25:00|1269.4|1268.4|1268.6|1267.6|1269.5|1268.5|1268.6|1267.6|79
1635971400000|2021-11-03 20:30:00|1268.8|1267.8|1269|1268|1269|1268|1268.8|1267.8|10
1635971700000|2021-11-03 20:35:00|1268.9|1267.9|1269|1268|1269|1268|1268.9|1267.9|2
1635972000000|2021-11-03 20:40:00|1269.2|1268.2|1269.5|1268.5|1269.6|1268.6|1269.2|1268.2|7
1635972300000|2021-11-03 20:45:00|1269.3|1268.3|1269.5|1268.5|1269.5|1268.5|1269.3|1268.3|22
1635972600000|2021-11-03 20:50:00|1269.6|1268.6|1269.9|1268.9|1269.9|1268.9|1269.4|1268.4|46
1635972900000|2021-11-03 20:55:00|1269.6|1268.6|1268.5|1267.5|1269.6|1268.6|1268.5|1267.5|15
1635973200000|2021-11-03 21:00:00|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|1
1635975900000|2021-11-03 21:45:00|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1270.2|1269.2|1
1635976800000|2021-11-03 22:00:00|1270.7|1268.7|1270.9|1268.9|1271|1269|1270.5|1268.5|0
1635977100000|2021-11-03 22:05:00|1271|1269|1271.2|1269.2|1271.2|1269.2|1270.9|1268.9|0
1635977400000|2021-11-03 22:10:00|1271.1|1269.1|1271.3|1269.3|1271.5|1269.5|1271.1|1269.1|0
1635977700000|2021-11-03 22:15:00|1271.4|1269.4|1271.5|1269.5|1271.7|1269.7|1271.3|1269.3|0
1635978000000|2021-11-03 22:20:00|1271.4|1269.4|1271.3|1269.3|1271.5|1269.5|1271.3|1269.3|0
1635978300000|2021-11-03 22:25:00|1271.4|1269.4|1271.3|1269.3|1271.4|1269.4|1271.3|1269.3|0
1635978600000|2021-11-03 22:30:00|1271.5|1269.5|1271.4|1269.4|1271.5|1269.5|1271.3|1269.3|0
1635978900000|2021-11-03 22:35:00|1271.3|1269.3|1271.2|1269.2|1271.4|1269.4|1271.2|1269.2|0
1635979200000|2021-11-03 22:40:00|1271.3|1269.3|1271.5|1269.5|1271.5|1269.5|1271.2|1269.2|0
1635979500000|2021-11-03 22:45:00|1271.6|1269.6|1271.7|1269.7|1271.7|1269.7|1271.6|1269.6|0
1635979800000|2021-11-03 22:50:00|1271.6|1269.6|1271.7|1269.7|1271.7|1269.7|1271.5|1269.5|0
1635980100000|2021-11-03 22:55:00|1271.6|1269.6|1271.6|1269.6|1271.7|1269.7|1271.6|1269.6|0
1635980400000|2021-11-03 23:00:00|1271.7|1269.7|1271.9|1269.9|1272.1|1270.1|1271.6|1269.6|0
1635980700000|2021-11-03 23:05:00|1271.8|1269.8|1272.8|1270.8|1272.9|1270.9|1271.8|1269.8|0
1635981000000|2021-11-03 23:10:00|1272.7|1270.7|1272.1|1270.1|1272.8|1270.8|1271.9|1269.9|0
1635981300000|2021-11-03 23:15:00|1272|1270|1272.1|1270.1|1272.2|1270.2|1271.9|1269.9|0
1635981600000|2021-11-03 23:20:00|1272.2|1270.2|1272.1|1270.1|1272.3|1270.3|1271.9|1269.9|0
1635981900000|2021-11-03 23:25:00|1272|1270|1272.1|1270.1|1272.3|1270.3|1272|1270|0
1635982200000|2021-11-03 23:30:00|1272.2|1270.2|1272.1|1270.1|1272.2|1270.2|1271.8|1269.8|0
1635982500000|2021-11-03 23:35:00|1272|1270|1272.1|1270.1|1272.1|1270.1|1271.9|1269.9|0
1635982800000|2021-11-03 23:40:00|1272|1270|1272.1|1270.1|1272.2|1270.2|1272|1270|0
1635983100000|2021-11-03 23:45:00|1272.2|1270.2|1272.4|1270.4|1272.5|1270.5|1272.1|1270.1|0
1635983400000|2021-11-03 23:50:00|1272.5|1270.5|1272.4|1270.4|1272.6|1270.6|1272.3|1270.3|0
1635983700000|2021-11-03 23:55:00|1272.3|1270.3|1272.6|1270.6|1272.7|1270.7|1272.3|1270.3|0
1635984000000|2021-11-04 00:00:00|1272.5|1270.5|1273.2|1272.2|1273.2|1272.2|1269.1|1268.1|17
1635984300000|2021-11-04 00:05:00|1273.4|1272.4|1272.6|1271.6|1273.4|1272.4|1272|1271|31
1635984600000|2021-11-04 00:10:00|1272.5|1271.5|1272.1|1271.1|1272.7|1271.7|1272.1|1271.1|11
1635985200000|2021-11-04 00:20:00|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|1
1635985500000|2021-11-04 00:25:00|1271.8|1270.8|1272.1|1271.1|1272.3|1271.3|1271.8|1270.8|3
1635985800000|2021-11-04 00:30:00|1271.9|1270.9|1272.2|1271.2|1272.3|1271.3|1271.9|1270.9|11
1635986100000|2021-11-04 00:35:00|1272|1271|1271.9|1270.9|1272.1|1271.1|1271.7|1270.7|10
1635986400000|2021-11-04 00:40:00|1271.8|1270.8|1271.6|1270.6|1272|1271|1271.6|1270.6|35
1635986700000|2021-11-04 00:45:00|1271.7|1270.7|1271.4|1270.4|1271.7|1270.7|1270.9|1269.9|18
1635987000000|2021-11-04 00:50:00|1271.6|1270.6|1271.9|1270.9|1272|1271|1271.6|1270.6|7
1635987300000|2021-11-04 00:55:00|1272.2|1271.2|1272.2|1271.2|1272.2|1271.2|1272.2|1271.2|4
1635987600000|2021-11-04 01:00:00|1272.1|1271.1|1269.9|1268.9|1272.1|1271.1|1269.8|1268.8|21
1635987900000|2021-11-04 01:05:00|1270|1269|1270|1269|1270|1269|1270|1269|3
1635988200000|2021-11-04 01:10:00|1270.3|1269.3|1270.9|1269.9|1271.1|1270.1|1270.3|1269.3|29
1635988500000|2021-11-04 01:15:00|1271|1270|1270.6|1269.6|1271.8|1270.8|1270.6|1269.6|40
1635988800000|2021-11-04 01:20:00|1270|1269|1270|1269|1270.4|1269.4|1269.6|1268.6|39
1635989100000|2021-11-04 01:25:00|1269.9|1268.9|1270.1|1269.1|1270.3|1269.3|1269.9|1268.9|10
1635989400000|2021-11-04 01:30:00|1271.6|1270.6|1271|1270|1272.8|1271.8|1269.9|1268.9|45
1635989700000|2021-11-04 01:35:00|1271.9|1270.9|1271.6|1270.6|1271.9|1270.9|1271.6|1270.6|6
1635990000000|2021-11-04 01:40:00|1270.9|1269.9|1270.5|1269.5|1270.9|1269.9|1270.5|1269.5|11
1635990300000|2021-11-04 01:45:00|1271.2|1270.2|1271.9|1270.9|1272.8|1271.8|1271|1270|42
1635990600000|2021-11-04 01:50:00|1272|1271|1272.3|1271.3|1272.8|1271.8|1271.9|1270.9|8
1635990900000|2021-11-04 01:55:00|||||||||1
1635991200000|2021-11-04 02:00:00|1271.7|1270.7|1271.3|1270.3|1271.7|1270.7|1271.3|1270.3|2
1635991800000|2021-11-04 02:10:00|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|3
1635992400000|2021-11-04 02:20:00|1271.4|1270.4|1272.1|1271.1|1272.1|1271.1|1271.4|1270.4|5
1635992700000|2021-11-04 02:25:00|1272|1271|1272.8|1271.8|1272.8|1271.8|1271.9|1270.9|8
1635993000000|2021-11-04 02:30:00|1272.6|1271.6|1273.3|1272.3|1273.3|1272.3|1272.6|1271.6|11
1635993300000|2021-11-04 02:35:00|1273.6|1272.6|1273.9|1272.9|1274.2|1273.2|1273.4|1272.4|17
1635993600000|2021-11-04 02:40:00|1273.6|1272.6|1273.4|1272.4|1273.9|1272.9|1273.2|1272.2|12
1635993900000|2021-11-04 02:45:00|1273.5|1272.5|1273.2|1272.2|1273.5|1272.5|1273.2|1272.2|6
1635994200000|2021-11-04 02:50:00|1272.9|1271.9|1273.1|1272.1|1273.1|1272.1|1272.9|1271.9|7
1635995700000|2021-11-04 03:15:00|1271.7|1270.7|1271.5|1270.5|1271.7|1270.7|1271.5|1270.5|2
1635996000000|2021-11-04 03:20:00|1271.6|1270.6|1270.8|1269.8|1271.6|1270.6|1270.2|1269.2|9
1635996300000|2021-11-04 03:25:00|1270.4|1269.4|1269.4|1268.4|1270.4|1269.4|1269|1268|21
1635996600000|2021-11-04 03:30:00|1269.1|1268.1|1267.9|1266.9|1269.2|1268.2|1267.8|1266.8|32
1635996900000|2021-11-04 03:35:00|1267.5|1266.5|1268.2|1267.2|1268.3|1267.3|1267.4|1266.4|16
1635997200000|2021-11-04 03:40:00|||||||||1
1635997500000|2021-11-04 03:45:00|1268.3|1267.3|1268.3|1267.3|1268.3|1267.3|1268.3|1267.3|1
1635997800000|2021-11-04 03:50:00|1268.1|1267.1|1268.7|1267.7|1268.7|1267.7|1268.1|1267.1|3
1635998100000|2021-11-04 03:55:00|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1
1635998400000|2021-11-04 04:00:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1
1635999900000|2021-11-04 04:25:00|1269.8|1268.8|1269.8|1268.8|1269.8|1268.8|1269.8|1268.8|1
1636000200000|2021-11-04 04:30:00|1270|1269|1269.6|1268.6|1270|1269|1269.6|1268.6|5
1636000500000|2021-11-04 04:35:00|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|4
1636000800000|2021-11-04 04:40:00|1269.9|1268.9|1269.9|1268.9|1269.9|1268.9|1269.9|1268.9|2
1636002000000|2021-11-04 05:00:00|1269.7|1268.7|1270.1|1269.1|1270.2|1269.2|1269.3|1268.3|17
1636002300000|2021-11-04 05:05:00|1270.2|1269.2|1269.8|1268.8|1270.2|1269.2|1269.8|1268.8|36
1636002600000|2021-11-04 05:10:00|1268.8|1267.8|1268.2|1267.2|1269.2|1268.2|1268.2|1267.2|8
1636002900000|2021-11-04 05:15:00|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|3
1636003200000|2021-11-04 05:20:00|1268.7|1267.7|1269.5|1268.5|1269.5|1268.5|1268.7|1267.7|6
1636003500000|2021-11-04 05:25:00|1269.6|1268.6|1269.6|1268.6|1269.6|1268.6|1269.6|1268.6|1
1636003800000|2021-11-04 05:30:00|1270.3|1269.3|1270.4|1269.4|1270.4|1269.4|1270.3|1269.3|3
1636004100000|2021-11-04 05:35:00|1268.7|1267.7|1268.3|1267.3|1268.7|1267.7|1268.2|1267.2|14
1636004400000|2021-11-04 05:40:00|1268|1267|1268.6|1267.6|1268.8|1267.8|1268|1267|5
1636004700000|2021-11-04 05:45:00|1268.4|1267.4|1268.1|1267.1|1268.7|1267.7|1268|1267|46
1636005000000|2021-11-04 05:50:00|1268.3|1267.3|1267.8|1266.8|1268.4|1267.4|1267.8|1266.8|9
1636005300000|2021-11-04 05:55:00|1267.7|1266.7|1267.4|1266.4|1267.7|1266.7|1266.9|1265.9|95
1636005600000|2021-11-04 06:00:00|1267.5|1266.5|1267.5|1266.5|1267.7|1266.7|1267.2|1266.2|28
1636005900000|2021-11-04 06:05:00|1267.8|1266.8|1267.5|1266.5|1268|1267|1267.5|1266.5|6
1636006200000|2021-11-04 06:10:00|1267.6|1266.6|1267.5|1266.5|1267.7|1266.7|1267|1266|35
1636006500000|2021-11-04 06:15:00|1267.4|1266.4|1267.3|1266.3|1267.7|1266.7|1267.3|1266.3|25
1636006800000|2021-11-04 06:20:00|1267.5|1266.5|1267.8|1266.8|1267.8|1266.8|1267.3|1266.3|6
1636007100000|2021-11-04 06:25:00|1267.9|1266.9|1268.3|1267.3|1268.6|1267.6|1267.9|1266.9|18
1636007400000|2021-11-04 06:30:00|1268.5|1267.5|1268.4|1267.4|1268.5|1267.5|1268.2|1267.2|14
1636007700000|2021-11-04 06:35:00|1268.2|1267.2|1268.2|1267.2|1268.3|1267.3|1268.2|1267.2|7
1636008000000|2021-11-04 06:40:00|1267.8|1266.8|1267.9|1266.9|1268.1|1267.1|1267.8|1266.8|19
1636008300000|2021-11-04 06:45:00|1268|1267|1267.9|1266.9|1268|1267|1267.9|1266.9|3
1636008600000|2021-11-04 06:50:00|1267.8|1266.8|1268|1267|1268|1267|1267.6|1266.6|7
1636008900000|2021-11-04 06:55:00|1267.8|1266.8|1268|1267|1268.2|1267.2|1267.7|1266.7|7
1636009200000|2021-11-04 07:00:00|1267.6|1266.6|1268.4|1267.4|1268.5|1267.5|1267.6|1266.6|15
1636009500000|2021-11-04 07:05:00|1268.5|1267.5|1268.7|1267.7|1268.9|1267.9|1268.4|1267.4|45
1636009800000|2021-11-04 07:10:00|1268.8|1267.8|1269.6|1268.6|1269.6|1268.6|1268.4|1267.4|93
1636010100000|2021-11-04 07:15:00|1269.7|1268.7|1269.6|1268.6|1270|1269|1269.4|1268.4|63
1636010400000|2021-11-04 07:20:00|1269.7|1268.7|1269.8|1268.8|1270.1|1269.1|1269.7|1268.7|66
1636010700000|2021-11-04 07:25:00|1269.9|1268.9|1269.9|1268.9|1270.2|1269.2|1269.8|1268.8|41
1636011000000|2021-11-04 07:30:00|1270.1|1269.1|1270.2|1269.2|1271|1270|1270|1269|138
1636011300000|2021-11-04 07:35:00|1270.1|1269.1|1270.5|1269.5|1270.5|1269.5|1269.9|1268.9|45
1636011600000|2021-11-04 07:40:00|1270.6|1269.6|1271.3|1270.3|1271.4|1270.4|1270.6|1269.6|241
1636011900000|2021-11-04 07:45:00|1271.4|1270.4|1271.6|1270.6|1271.9|1270.9|1271.2|1270.2|236
1636012200000|2021-11-04 07:50:00|1271.5|1270.5|1272.2|1271.2|1272.2|1271.2|1271.5|1270.5|153
1636012500000|2021-11-04 07:55:00|1272.1|1271.1|1271.8|1270.8|1272.1|1271.1|1271.7|1270.7|156
1636012800000|2021-11-04 08:00:00|1271.9|1270.9|1273.1|1272.1|1273.4|1272.4|1271.8|1270.8|592
1636013100000|2021-11-04 08:05:00|1273|1272|1273|1272|1273.8|1272.8|1272.6|1271.6|669
1636013400000|2021-11-04 08:10:00|1273.1|1272.1|1274.1|1273.1|1274.1|1273.1|1273|1272|361
1636013700000|2021-11-04 08:15:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.2|1272.2|324
1636014000000|2021-11-04 08:20:00|1273.9|1272.9|1273.7|1272.7|1274.5|1273.5|1273.5|1272.5|233
1636014300000|2021-11-04 08:25:00|1273.6|1272.6|1272.7|1271.7|1273.8|1272.8|1272.7|1271.7|93
1636014600000|2021-11-04 08:30:00|1272.8|1271.8|1273|1272|1273.5|1272.5|1272.4|1271.4|173
1636014900000|2021-11-04 08:35:00|1273.1|1272.1|1272.9|1271.9|1273.2|1272.2|1272.9|1271.9|123
1636015200000|2021-11-04 08:40:00|1273|1272|1272.8|1271.8|1273.3|1272.3|1272.8|1271.8|75
1636015500000|2021-11-04 08:45:00|1272.7|1271.7|1272.9|1271.9|1273.2|1272.2|1272.7|1271.7|124
1636015800000|2021-11-04 08:50:00|1272.8|1271.8|1272.8|1271.8|1273|1272|1272.7|1271.7|44
1636016100000|2021-11-04 08:55:00|1272.6|1271.6|1272.7|1271.7|1272.8|1271.8|1272.4|1271.4|159
1636016400000|2021-11-04 09:00:00|1272.8|1271.8|1272.9|1271.9|1272.9|1271.9|1272.4|1271.4|78
1636016700000|2021-11-04 09:05:00|1273|1272|1273.2|1272.2|1273.3|1272.3|1272.9|1271.9|246
1636017000000|2021-11-04 09:10:00|1273.3|1272.3|1273.4|1272.4|1273.6|1272.6|1273.2|1272.2|238
1636017300000|2021-11-04 09:15:00|1273.3|1272.3|1273.1|1272.1|1273.4|1272.4|1273|1272|114
1636017600000|2021-11-04 09:20:00|1273.2|1272.2|1273.4|1272.4|1273.4|1272.4|1273|1272|72
1636017900000|2021-11-04 09:25:00|1273.5|1272.5|1273.1|1272.1|1273.6|1272.6|1273|1272|97
1636018200000|2021-11-04 09:30:00|1273|1272|1272.5|1271.5|1273.1|1272.1|1272.4|1271.4|91
1636018500000|2021-11-04 09:35:00|1272.6|1271.6|1272.4|1271.4|1272.6|1271.6|1272.3|1271.3|142
1636018800000|2021-11-04 09:40:00|1272.3|1271.3|1272.5|1271.5|1272.5|1271.5|1272|1271|290
1636019100000|2021-11-04 09:45:00|1272.6|1271.6|1272.6|1271.6|1272.6|1271.6|1272.3|1271.3|100
1636019400000|2021-11-04 09:50:00|1272.5|1271.5|1272.9|1271.9|1273|1272|1272.5|1271.5|70
1636019700000|2021-11-04 09:55:00|1273|1272|1273.2|1272.2|1273.4|1272.4|1273|1272|138
1636020000000|2021-11-04 10:00:00|1273.1|1272.1|1273.4|1272.4|1273.5|1272.5|1273.1|1272.1|303
1636020300000|2021-11-04 10:05:00|1273.5|1272.5|1273.2|1272.2|1273.6|1272.6|1273|1272|79
1636020600000|2021-11-04 10:10:00|1273.3|1272.3|1273|1272|1273.3|1272.3|1272.8|1271.8|142
1636020900000|2021-11-04 10:15:00|1273.1|1272.1|1273.3|1272.3|1273.3|1272.3|1273.1|1272.1|62
1636021200000|2021-11-04 10:20:00|1273.1|1272.1|1273.2|1272.2|1273.3|1272.3|1273.1|1272.1|66
1636021500000|2021-11-04 10:25:00|1273.3|1272.3|1273.6|1272.6|1273.6|1272.6|1273.3|1272.3|422
1636021800000|2021-11-04 10:30:00|1273.5|1272.5|1273.4|1272.4|1273.5|1272.5|1273.4|1272.4|48
1636022100000|2021-11-04 10:35:00|1273.3|1272.3|1273.2|1272.2|1273.4|1272.4|1272.9|1271.9|274
1636022400000|2021-11-04 10:40:00|1273.3|1272.3|1273.2|1272.2|1273.5|1272.5|1273.2|1272.2|28
1636022700000|2021-11-04 10:45:00|1273.1|1272.1|1273|1272|1273.1|1272.1|1272.8|1271.8|31
1636023000000|2021-11-04 10:50:00|1273.1|1272.1|1273.2|1272.2|1273.2|1272.2|1272.8|1271.8|65
1636023300000|2021-11-04 10:55:00|1273.1|1272.1|1273|1272|1273.1|1272.1|1272.8|1271.8|49
1636023600000|2021-11-04 11:00:00|1272.9|1271.9|1272.9|1271.9|1273.2|1272.2|1272.9|1271.9|94
1636023900000|2021-11-04 11:05:00|1272.8|1271.8|1272.9|1271.9|1273|1272|1272.7|1271.7|154
1636024200000|2021-11-04 11:10:00|1272.7|1271.7|1272.8|1271.8|1273|1272|1272.7|1271.7|52
1636024500000|2021-11-04 11:15:00|1272.7|1271.7|1272.8|1271.8|1272.8|1271.8|1272.5|1271.5|47
1636024800000|2021-11-04 11:20:00|1272.7|1271.7|1272.7|1271.7|1272.8|1271.8|1272.6|1271.6|53
1636025100000|2021-11-04 11:25:00|1272.8|1271.8|1272.9|1271.9|1273.2|1272.2|1272.6|1271.6|154
1636025400000|2021-11-04 11:30:00|1272.8|1271.8|1272.7|1271.7|1272.8|1271.8|1272.5|1271.5|52
1636025700000|2021-11-04 11:35:00|1272.6|1271.6|1271.9|1270.9|1272.6|1271.6|1271.6|1270.6|393
1636026000000|2021-11-04 11:40:00|1271.8|1270.8|1271.9|1270.9|1271.9|1270.9|1271.8|1270.8|72
1636026300000|2021-11-04 11:45:00|1272|1271|1272.3|1271.3|1272.3|1271.3|1272|1271|46
1636026600000|2021-11-04 11:50:00|1272.1|1271.1|1271.8|1270.8|1272.2|1271.2|1271.8|1270.8|103
1636026900000|2021-11-04 11:55:00|1271.9|1270.9|1272|1271|1272.3|1271.3|1271.7|1270.7|101
1636027200000|2021-11-04 12:00:00|1272.2|1271.2|1271.7|1270.7|1272.6|1271.6|1271.7|1270.7|251
1636027500000|2021-11-04 12:05:00|1271.8|1270.8|1271.4|1270.4|1271.8|1270.8|1271.4|1270.4|280
1636027800000|2021-11-04 12:10:00|1271.2|1270.2|1271.4|1270.4|1271.6|1270.6|1271|1270|146
1636028100000|2021-11-04 12:15:00|1271.3|1270.3|1271.3|1270.3|1271.4|1270.4|1271|1270|78
1636028400000|2021-11-04 12:20:00|1271.2|1270.2|1271.3|1270.3|1271.4|1270.4|1271.1|1270.1|26
1636028700000|2021-11-04 12:25:00|1271.4|1270.4|1271.4|1270.4|1271.8|1270.8|1271.4|1270.4|42
1636029000000|2021-11-04 12:30:00|1271.3|1270.3|1271.1|1270.1|1271.4|1270.4|1271.1|1270.1|80
1636029300000|2021-11-04 12:35:00|1271|1270|1271.2|1270.2|1271.2|1270.2|1270.7|1269.7|152
1636029600000|2021-11-04 12:40:00|1271.1|1270.1|1270.7|1269.7|1271.1|1270.1|1270.4|1269.4|148
1636029900000|2021-11-04 12:45:00|1270.4|1269.4|1270.9|1269.9|1271|1270|1270.4|1269.4|132
1636030200000|2021-11-04 12:50:00|1271|1270|1271.4|1270.4|1271.6|1270.6|1270.9|1269.9|138
1636030500000|2021-11-04 12:55:00|1271.5|1270.5|1271.5|1270.5|1271.8|1270.8|1271.3|1270.3|208
1636030800000|2021-11-04 13:00:00|1271.4|1270.4|1271.1|1270.1|1271.6|1270.6|1271|1270|118
1636031100000|2021-11-04 13:05:00|1271|1270|1271.2|1270.2|1271.2|1270.2|1270.9|1269.9|208
1636031400000|2021-11-04 13:10:00|1271.1|1270.1|1271.7|1270.7|1271.8|1270.8|1271.1|1270.1|206
1636031700000|2021-11-04 13:15:00|1271.6|1270.6|1271.2|1270.2|1271.7|1270.7|1271.2|1270.2|1143
1636032000000|2021-11-04 13:20:00|1271.3|1270.3|1271.2|1270.2|1271.4|1270.4|1271.1|1270.1|263
1636032300000|2021-11-04 13:25:00|1271.3|1270.3|1271.1|1270.1|1271.4|1270.4|1270.6|1269.6|339
1636032600000|2021-11-04 13:30:00|1270.9|1270.4|1269.9|1269.4|1271.6|1271.1|1269.7|1269.2|2758
1636032900000|2021-11-04 13:35:00|1269.7|1269.2|1269.9|1269.4|1270.7|1270.2|1269.6|1269.1|1108
1636033200000|2021-11-04 13:40:00|1269.8|1269.3|1269.7|1269.2|1270.3|1269.8|1269.5|1269|1299
1636033500000|2021-11-04 13:45:00|1269.6|1269.1|1268.7|1268.2|1270.1|1269.6|1268.6|1268.1|934
1636033800000|2021-11-04 13:50:00|1268.6|1268.1|1269.5|1269|1269.7|1269.2|1268.3|1267.8|795
1636034100000|2021-11-04 13:55:00|1269.6|1269.1|1269.7|1269.2|1270.5|1270|1269.4|1268.9|403
1636034400000|2021-11-04 14:00:00|1269.6|1269.1|1268|1267.5|1269.8|1269.3|1267.8|1267.3|1470
1636034700000|2021-11-04 14:05:00|1267.9|1267.4|1268.4|1267.9|1268.5|1268|1267.7|1267.2|568
1636035000000|2021-11-04 14:10:00|1268.5|1268|1268.9|1268.4|1269.4|1268.9|1268.4|1267.9|871
1636035300000|2021-11-04 14:15:00|1268.8|1268.3|1268.9|1268.4|1269.8|1269.3|1268.7|1268.2|1151
1636035600000|2021-11-04 14:20:00|1269|1268.5|1269|1268.5|1269.2|1268.7|1268.2|1267.7|779
1636035900000|2021-11-04 14:25:00|1268.9|1268.4|1269.2|1268.7|1269.4|1268.9|1268.4|1267.9|1285
1636036200000|2021-11-04 14:30:00|1269.1|1268.6|1270.3|1269.8|1270.6|1270.1|1269.1|1268.6|1417
1636036500000|2021-11-04 14:35:00|1270.2|1269.7|1268.9|1268.4|1270.3|1269.8|1268.8|1268.3|742
1636036800000|2021-11-04 14:40:00|1268.8|1268.3|1267.6|1267.1|1269.1|1268.6|1267.4|1266.9|802
1636037100000|2021-11-04 14:45:00|1267.5|1267|1268.1|1267.6|1268.1|1267.6|1267.3|1266.8|375
1636037400000|2021-11-04 14:50:00|1267.9|1267.4|1266.5|1266|1268|1267.5|1266.5|1266|819
1636037700000|2021-11-04 14:55:00|1266.4|1265.9|1266.7|1266.2|1266.8|1266.3|1266|1265.5|822
1636038000000|2021-11-04 15:00:00|1266.6|1266.1|1264.6|1264.1|1266.6|1266.1|1264.5|1264|1326
1636038300000|2021-11-04 15:05:00|1264.7|1264.2|1264|1263.5|1264.7|1264.2|1263.8|1263.3|915
1636038600000|2021-11-04 15:10:00|1264.1|1263.6|1263.9|1263.4|1264.8|1264.3|1263.6|1263.1|1239
1636038900000|2021-11-04 15:15:00|1263.8|1263.3|1263.7|1263.2|1264|1263.5|1263.3|1262.8|890
1636039200000|2021-11-04 15:20:00|1263.8|1263.3|1262.4|1261.9|1263.8|1263.3|1262.4|1261.9|555
1636039500000|2021-11-04 15:25:00|1262.3|1261.8|1261.7|1261.2|1262.4|1261.9|1261.4|1260.9|865
1636039800000|2021-11-04 15:30:00|1261.8|1261.3|1261.7|1261.2|1262.3|1261.8|1261.5|1261|1186
1636040100000|2021-11-04 15:35:00|1261.6|1261.1|1262|1261.5|1262.1|1261.6|1261.6|1261.1|610
1636040400000|2021-11-04 15:40:00|1262.1|1261.6|1261.9|1261.4|1262.2|1261.7|1261.7|1261.2|547
1636040700000|2021-11-04 15:45:00|1261.8|1261.3|1260.9|1260.4|1261.9|1261.4|1260.9|1260.4|916
1636041000000|2021-11-04 15:50:00|1260.8|1260.3|1261.4|1260.9|1261.6|1261.1|1260.7|1260.2|1089
1636041300000|2021-11-04 15:55:00|1261.5|1261|1262.9|1262.4|1263|1262.5|1261.5|1261|830
1636041600000|2021-11-04 16:00:00|1263|1262.5|1262.5|1262|1263.1|1262.6|1262.4|1261.9|1713
1636041900000|2021-11-04 16:05:00|1262.6|1262.1|1262.8|1262.3|1262.8|1262.3|1262.5|1262|1276
1636042200000|2021-11-04 16:10:00|1262.9|1262.4|1262.7|1262.2|1262.9|1262.4|1262.4|1261.9|947
1636042500000|2021-11-04 16:15:00|1262.8|1262.3|1262.7|1262.2|1263|1262.5|1262.2|1261.7|790
1636042800000|2021-11-04 16:20:00|1262.6|1262.1|1262.4|1261.9|1263|1262.5|1262.4|1261.9|461
1636043100000|2021-11-04 16:25:00|1262.3|1261.8|1262.5|1262|1262.7|1262.2|1262.2|1261.7|363
1636043400000|2021-11-04 16:30:00|1262.4|1261.9|1262.6|1262.1|1262.7|1262.2|1262|1261.5|753
1636043700000|2021-11-04 16:35:00|1262.7|1262.2|1262.4|1261.9|1263.4|1262.9|1262.4|1261.9|918
1636044000000|2021-11-04 16:40:00|1262.5|1262|1262.6|1262.1|1262.8|1262.3|1262.3|1261.8|468
1636044300000|2021-11-04 16:45:00|1262.7|1262.2|1262.2|1261.7|1262.8|1262.3|1261.9|1261.4|388
1636044600000|2021-11-04 16:50:00|1262.1|1261.6|1262.1|1261.6|1262.5|1262|1261.9|1261.4|301
1636044900000|2021-11-04 16:55:00|1262.2|1261.7|1261.9|1261.4|1262.2|1261.7|1261.8|1261.3|292
1636045200000|2021-11-04 17:00:00|1261.8|1261.3|1261.3|1260.8|1261.9|1261.4|1261.2|1260.7|550
1636045500000|2021-11-04 17:05:00|1261.4|1260.9|1262.1|1261.6|1262.1|1261.6|1261.4|1260.9|200
1636045800000|2021-11-04 17:10:00|1262.2|1261.7|1263|1262.5|1263|1262.5|1262.1|1261.6|286
1636046100000|2021-11-04 17:15:00|1262.8|1262.3|1263|1262.5|1263.3|1262.8|1262.8|1262.3|434
1636046400000|2021-11-04 17:20:00|1263.1|1262.6|1262.6|1262.1|1263.3|1262.8|1262.4|1261.9|335
1636046700000|2021-11-04 17:25:00|1262.5|1262|1262.4|1261.9|1262.5|1262|1262|1261.5|248
1636047000000|2021-11-04 17:30:00|1262.5|1262|1262.5|1262|1263|1262.5|1262.5|1262|209
1636047300000|2021-11-04 17:35:00|1262.4|1261.9|1262.4|1261.9|1262.7|1262.2|1262.1|1261.6|564
1636047600000|2021-11-04 17:40:00|1262.5|1262|1262.7|1262.2|1262.7|1262.2|1262.3|1261.8|289
1636047900000|2021-11-04 17:45:00|1262.6|1262.1|1262.1|1261.6|1263|1262.5|1262|1261.5|477
1636048200000|2021-11-04 17:50:00|1262.2|1261.7|1262.8|1262.3|1262.8|1262.3|1262.2|1261.7|284
1636048500000|2021-11-04 17:55:00|1262.9|1262.4|1262.9|1262.4|1263|1262.5|1262.7|1262.2|237
1636048800000|2021-11-04 18:00:00|1263|1262.5|1262.2|1261.7|1263.1|1262.6|1262.2|1261.7|217
1636049100000|2021-11-04 18:05:00|1262.3|1261.8|1263.2|1262.7|1263.2|1262.7|1262.1|1261.6|292
1636049400000|2021-11-04 18:10:00|1263.1|1262.6|1263.9|1263.4|1263.9|1263.4|1263|1262.5|561
1636049700000|2021-11-04 18:15:00|1263.8|1263.3|1264.1|1263.6|1264.1|1263.6|1263.4|1262.9|504
1636050000000|2021-11-04 18:20:00|1264|1263.5|1264.2|1263.7|1264.3|1263.8|1263.9|1263.4|490
1636050300000|2021-11-04 18:25:00|1264.3|1263.8|1264.1|1263.6|1264.6|1264.1|1264|1263.5|382
1636050600000|2021-11-04 18:30:00|1264.2|1263.7|1264.1|1263.6|1264.4|1263.9|1264|1263.5|563
1636050900000|2021-11-04 18:35:00|1264.2|1263.7|1264.7|1264.2|1264.7|1264.2|1264.2|1263.7|439
1636051200000|2021-11-04 18:40:00|1264.6|1264.1|1264.8|1264.3|1264.8|1264.3|1264.4|1263.9|321
1636051500000|2021-11-04 18:45:00|1264.7|1264.2|1264|1263.5|1264.8|1264.3|1264|1263.5|288
1636051800000|2021-11-04 18:50:00|1264.1|1263.6|1264.2|1263.7|1264.5|1264|1263.8|1263.3|427
1636052100000|2021-11-04 18:55:00|1264.3|1263.8|1263.7|1263.2|1264.4|1263.9|1263.7|1263.2|315
1636052400000|2021-11-04 19:00:00|1263.6|1263.1|1263.7|1263.2|1264|1263.5|1263.3|1262.8|624
1636052700000|2021-11-04 19:05:00|1263.8|1263.3|1263.5|1263|1263.8|1263.3|1263.3|1262.8|333
1636053000000|2021-11-04 19:10:00|1263.6|1263.1|1263.8|1263.3|1263.9|1263.4|1263.6|1263.1|267
1636053300000|2021-11-04 19:15:00|1263.7|1263.2|1264.2|1263.7|1264.2|1263.7|1263.4|1262.9|290
1636053600000|2021-11-04 19:20:00|1264.1|1263.6|1264.2|1263.7|1264.4|1263.9|1264.1|1263.6|231
1636053900000|2021-11-04 19:25:00|1264.1|1263.6|1263.7|1263.2|1264.4|1263.9|1263.7|1263.2|335
1636054200000|2021-11-04 19:30:00|1263.8|1263.3|1264.3|1263.8|1264.4|1263.9|1263.8|1263.3|318
1636054500000|2021-11-04 19:35:00|1264.2|1263.7|1264|1263.5|1264.2|1263.7|1263.9|1263.4|233
1636054800000|2021-11-04 19:40:00|1264.1|1263.6|1263.9|1263.4|1264.1|1263.6|1263.5|1263|462
1636055100000|2021-11-04 19:45:00|1263.8|1263.3|1264.7|1264.2|1264.8|1264.3|1263.8|1263.3|607
1636055400000|2021-11-04 19:50:00|1264.6|1264.1|1264.9|1264.4|1265|1264.5|1264.1|1263.6|1042
1636055700000|2021-11-04 19:55:00|1264.8|1264.3|1266.1|1265.6|1266.1|1265.6|1264.7|1264.2|7130
1636056000000|2021-11-04 20:00:00|1266.3|1265.3|1265.6|1264.6|1266.5|1265.5|1265.6|1264.6|831
1636056300000|2021-11-04 20:05:00|1265.8|1264.8|1265.5|1264.5|1265.8|1264.8|1265.5|1264.5|36
1636056600000|2021-11-04 20:10:00|1265.6|1264.6|1265.8|1264.8|1266|1265|1265.4|1264.4|106
1636056900000|2021-11-04 20:15:00|1266.2|1265.2|1266.5|1265.5|1266.9|1265.9|1266.2|1265.2|77
1636057200000|2021-11-04 20:20:00|1266.3|1265.3|1266.2|1265.2|1266.5|1265.5|1266.2|1265.2|13
1636057500000|2021-11-04 20:25:00|1266.4|1265.4|1266.6|1265.6|1266.6|1265.6|1266.4|1265.4|14
1636057800000|2021-11-04 20:30:00|1266.7|1265.7|1266.7|1265.7|1266.7|1265.7|1266.6|1265.6|21
1636058100000|2021-11-04 20:35:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|2
1636058700000|2021-11-04 20:45:00|1266|1265|1266.5|1265.5|1266.5|1265.5|1265.7|1264.7|26
1636059000000|2021-11-04 20:50:00|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|1266.2|1265.2|6
1636059300000|2021-11-04 20:55:00|1266.1|1265.1|1267|1266|1267|1266|1266.1|1265.1|27
1636060200000|2021-11-04 21:10:00|||||||||8
1636061700000|2021-11-04 21:35:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1
1636062900000|2021-11-04 21:55:00|||||||||1
1636063200000|2021-11-04 22:00:00|1268.3|1266.3|1267.9|1265.9|1268.3|1266.3|1267.7|1265.7|0
1636063500000|2021-11-04 22:05:00|1268|1266|1267.9|1265.9|1268|1266|1267.9|1265.9|0
1636063800000|2021-11-04 22:10:00|1268|1266|1268.2|1266.2|1268.2|1266.2|1268|1266|0
1636064100000|2021-11-04 22:15:00|1268.1|1266.1|1268.5|1266.5|1268.5|1266.5|1268.1|1266.1|0
1636064400000|2021-11-04 22:20:00|1268.3|1266.3|1268.8|1266.8|1268.8|1266.8|1268.3|1266.3|0
1636064700000|2021-11-04 22:25:00|1268.9|1266.9|1268.7|1266.7|1269|1267|1268.6|1266.6|0
1636065000000|2021-11-04 22:30:00|1268.8|1266.8|1268.6|1266.6|1268.9|1266.9|1268.6|1266.6|0
1636065300000|2021-11-04 22:35:00|1268.7|1266.7|1268.6|1266.6|1268.9|1266.9|1268.6|1266.6|0
1636065600000|2021-11-04 22:40:00|1268.5|1266.5|1268.4|1266.4|1268.5|1266.5|1268.3|1266.3|0
1636065900000|2021-11-04 22:45:00|1268.5|1266.5|1268.8|1266.8|1268.8|1266.8|1268.4|1266.4|0
1636066200000|2021-11-04 22:50:00|1268.9|1266.9|1268.6|1266.6|1268.9|1266.9|1268.5|1266.5|0
1636066500000|2021-11-04 22:55:00|1268.7|1266.7|1268.7|1266.7|1268.8|1266.8|1268.7|1266.7|0
1636066800000|2021-11-04 23:00:00|1268.8|1266.8|1268.6|1266.6|1268.8|1266.8|1268.5|1266.5|0
1636067100000|2021-11-04 23:05:00|1268.7|1266.7|1268.8|1266.8|1268.8|1266.8|1268.7|1266.7|0
1636067400000|2021-11-04 23:10:00|1268.7|1266.7|1268.7|1266.7|1268.8|1266.8|1268.7|1266.7|0
1636067700000|2021-11-04 23:15:00|1268.6|1266.6|1268.5|1266.5|1268.6|1266.6|1268.5|1266.5|0
1636068000000|2021-11-04 23:20:00|1268.4|1266.4|1268.4|1266.4|1268.5|1266.5|1268.3|1266.3|0
1636068300000|2021-11-04 23:25:00|1268.5|1266.5|1268.3|1266.3|1268.5|1266.5|1268.2|1266.2|0
1636068600000|2021-11-04 23:30:00|1268.2|1266.2|1268.8|1266.8|1268.8|1266.8|1268.2|1266.2|0
1636068900000|2021-11-04 23:35:00|1268.7|1266.7|1268.6|1266.6|1268.7|1266.7|1268.5|1266.5|0
1636069200000|2021-11-04 23:40:00|1268.5|1266.5|1268.7|1266.7|1268.8|1266.8|1268.5|1266.5|0
1636069500000|2021-11-04 23:45:00|1268.8|1266.8|1268.9|1266.9|1268.9|1266.9|1268.8|1266.8|0
1636069800000|2021-11-04 23:50:00|1269|1267|1269.3|1267.3|1269.3|1267.3|1268.9|1266.9|0
1636070100000|2021-11-04 23:55:00|1269.4|1267.4|1269.3|1267.3|1269.4|1267.4|1269.1|1267.1|0
1636070400000|2021-11-05 00:00:00|1267.4|1266.4|1267.2|1266.2|1267.6|1266.6|1266.1|1265.1|33
1636070700000|2021-11-05 00:05:00|1267.1|1266.1|1267.2|1266.2|1267.2|1266.2|1266.8|1265.8|43
1636071000000|2021-11-05 00:10:00|1267|1266|1265.9|1264.9|1267|1266|1265.9|1264.9|21
1636071300000|2021-11-05 00:15:00|1266.2|1265.2|1266|1265|1266.3|1265.3|1265.8|1264.8|17
1636071600000|2021-11-05 00:20:00|1265.9|1264.9|1265.8|1264.8|1265.9|1264.9|1265.8|1264.8|4
1636071900000|2021-11-05 00:25:00|1265.9|1264.9|1265.4|1264.4|1265.9|1264.9|1265.4|1264.4|2
1636072200000|2021-11-05 00:30:00|1265.7|1264.7|1264.8|1263.8|1265.7|1264.7|1264.8|1263.8|12
1636072500000|2021-11-05 00:35:00|1264.6|1263.6|1264.2|1263.2|1264.6|1263.6|1264.1|1263.1|10
1636072800000|2021-11-05 00:40:00|1263.8|1262.8|1264.6|1263.6|1264.6|1263.6|1263.8|1262.8|7
1636073100000|2021-11-05 00:45:00|1264.4|1263.4|1265.5|1264.5|1265.5|1264.5|1263.4|1262.4|170
1636073400000|2021-11-05 00:50:00|1265.4|1264.4|1265|1264|1265.4|1264.4|1264.7|1263.7|23
1636073700000|2021-11-05 00:55:00|1265.2|1264.2|1265.2|1264.2|1265.2|1264.2|1264.8|1263.8|30
1636074000000|2021-11-05 01:00:00|1264.4|1263.4|1263.5|1262.5|1265.3|1264.3|1263.5|1262.5|53
1636074300000|2021-11-05 01:05:00|1263.8|1262.8|1263.8|1262.8|1264.7|1263.7|1263.8|1262.8|17
1636074600000|2021-11-05 01:10:00|1264.9|1263.9|1264.2|1263.2|1264.9|1263.9|1264.2|1263.2|30
1636074900000|2021-11-05 01:15:00|1264|1263|1263.7|1262.7|1264.8|1263.8|1263.3|1262.3|122
1636075200000|2021-11-05 01:20:00|1263.6|1262.6|1264.4|1263.4|1264.5|1263.5|1263.2|1262.2|32
1636075500000|2021-11-05 01:25:00|1264.1|1263.1|1264.2|1263.2|1264.5|1263.5|1263.4|1262.4|34
1636075800000|2021-11-05 01:30:00|1264|1263|1262.1|1261.1|1264.6|1263.6|1261.7|1260.7|95
1636076100000|2021-11-05 01:35:00|1261.9|1260.9|1260.2|1259.2|1262.8|1261.8|1259.8|1258.8|123
1636076400000|2021-11-05 01:40:00|1260.3|1259.3|1260.5|1259.5|1261.5|1260.5|1259.9|1258.9|50
1636076700000|2021-11-05 01:45:00|1260.9|1259.9|1262|1261|1263|1262|1260.6|1259.6|43
1636077000000|2021-11-05 01:50:00|1262.7|1261.7|1262.8|1261.8|1263.8|1262.8|1262.5|1261.5|29
1636077300000|2021-11-05 01:55:00|1263|1262|1263.1|1262.1|1263.7|1262.7|1261.9|1260.9|27
1636077600000|2021-11-05 02:00:00|1262.7|1261.7|1264.4|1263.4|1264.8|1263.8|1262.4|1261.4|80
1636077900000|2021-11-05 02:05:00|1264.7|1263.7|1265.3|1264.3|1266|1265|1264|1263|115
1636078200000|2021-11-05 02:10:00|1265.4|1264.4|1264.8|1263.8|1265.6|1264.6|1264.5|1263.5|30
1636078500000|2021-11-05 02:15:00|1265|1264|1263.7|1262.7|1265|1264|1263.1|1262.1|37
1636078800000|2021-11-05 02:20:00|1263.4|1262.4|1264.4|1263.4|1264.4|1263.4|1263.4|1262.4|18
1636079100000|2021-11-05 02:25:00|1264.8|1263.8|1266.3|1265.3|1266.6|1265.6|1264.8|1263.8|35
1636079400000|2021-11-05 02:30:00|1266.5|1265.5|1265.9|1264.9|1266.8|1265.8|1265.9|1264.9|33
1636079700000|2021-11-05 02:35:00|1265.7|1264.7|1265.8|1264.8|1265.8|1264.8|1265.4|1264.4|12
1636080000000|2021-11-05 02:40:00|1266|1265|1266.5|1265.5|1266.9|1265.9|1265.8|1264.8|24
1636080300000|2021-11-05 02:45:00|1266|1265|1266.3|1265.3|1266.6|1265.6|1265.4|1264.4|18
1636080600000|2021-11-05 02:50:00|1265.2|1264.2|1265.6|1264.6|1265.8|1264.8|1264.9|1263.9|24
1636080900000|2021-11-05 02:55:00|1265.7|1264.7|1265.8|1264.8|1265.9|1264.9|1265.4|1264.4|26
1636081500000|2021-11-05 03:05:00|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|2
1636082100000|2021-11-05 03:15:00|1265.7|1264.7|1264.9|1263.9|1265.7|1264.7|1264.7|1263.7|6
1636082400000|2021-11-05 03:20:00|1265.4|1264.4|1264.2|1263.2|1265.4|1264.4|1263.9|1262.9|37
1636082700000|2021-11-05 03:25:00|1264.3|1263.3|1264.5|1263.5|1264.5|1263.5|1264.3|1263.3|7
1636083000000|2021-11-05 03:30:00|1264.4|1263.4|1264.9|1263.9|1264.9|1263.9|1264.4|1263.4|23
1636083300000|2021-11-05 03:35:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|4
1636083600000|2021-11-05 03:40:00|1264.3|1263.3|1263.4|1262.4|1264.5|1263.5|1263.2|1262.2|46
1636083900000|2021-11-05 03:45:00|1263.5|1262.5|1264|1263|1264.3|1263.3|1263.5|1262.5|11
1636084200000|2021-11-05 03:50:00|1263.9|1262.9|1264.9|1263.9|1264.9|1263.9|1263.9|1262.9|8
1636084500000|2021-11-05 03:55:00|1265.4|1264.4|1265.3|1264.3|1265.4|1264.4|1265.1|1264.1|4
1636084800000|2021-11-05 04:00:00|1265|1264|1265.5|1264.5|1265.7|1264.7|1265|1264|20
1636085400000|2021-11-05 04:10:00|1266.3|1265.3|1265.7|1264.7|1266.3|1265.3|1265.5|1264.5|35
1636085700000|2021-11-05 04:15:00|1266|1265|1265.9|1264.9|1266.3|1265.3|1265.9|1264.9|13
1636086000000|2021-11-05 04:20:00|1265.8|1264.8|1265.8|1264.8|1265.9|1264.9|1265.8|1264.8|3
1636086300000|2021-11-05 04:25:00|1266|1265|1265.9|1264.9|1266|1265|1265.7|1264.7|15
1636086600000|2021-11-05 04:30:00|1265.8|1264.8|1266.2|1265.2|1266.4|1265.4|1265.8|1264.8|21
1636086900000|2021-11-05 04:35:00|1266|1265|1266.1|1265.1|1266.4|1265.4|1266|1265|5
1636087200000|2021-11-05 04:40:00|1266.2|1265.2|1266.2|1265.2|1266.3|1265.3|1266.2|1265.2|6
1636087500000|2021-11-05 04:45:00|||||||||1
1636087800000|2021-11-05 04:50:00|1266.1|1265.1|1266|1265|1266.1|1265.1|1266|1265|3
1636088100000|2021-11-05 04:55:00|1266.2|1265.2|1266.4|1265.4|1266.6|1265.6|1266.2|1265.2|10
1636088400000|2021-11-05 05:00:00|1265.8|1264.8|1265.7|1264.7|1265.8|1264.8|1265.6|1264.6|6
1636089000000|2021-11-05 05:10:00|1265.1|1264.1|1265.8|1264.8|1265.8|1264.8|1265.1|1264.1|5
1636089300000|2021-11-05 05:15:00|1265.7|1264.7|1265.8|1264.8|1265.8|1264.8|1265.6|1264.6|4
1636089600000|2021-11-05 05:20:00|1266|1265|1266|1265|1266|1265|1266|1265|2
1636089900000|2021-11-05 05:25:00|1265.7|1264.7|1265.6|1264.6|1265.7|1264.7|1265.2|1264.2|11
1636090200000|2021-11-05 05:30:00|1265.3|1264.3|1264.9|1263.9|1265.4|1264.4|1264.9|1263.9|6
1636090500000|2021-11-05 05:35:00|1265.5|1264.5|1265.6|1264.6|1265.6|1264.6|1265.5|1264.5|3
1636090800000|2021-11-05 05:40:00|1265.2|1264.2|1264.7|1263.7|1265.2|1264.2|1264.7|1263.7|7
1636091100000|2021-11-05 05:45:00|1264.5|1263.5|1264.5|1263.5|1264.6|1263.6|1264.1|1263.1|14
1636091400000|2021-11-05 05:50:00|1264.7|1263.7|1264.5|1263.5|1265|1264|1264.2|1263.2|20
1636091700000|2021-11-05 05:55:00|1264.2|1263.2|1264|1263|1264.4|1263.4|1264|1263|19
1636092000000|2021-11-05 06:00:00|1264.2|1263.2|1263.4|1262.4|1264.5|1263.5|1263.3|1262.3|19
1636092300000|2021-11-05 06:05:00|1263.2|1262.2|1263.4|1262.4|1263.5|1262.5|1263.1|1262.1|45
1636092600000|2021-11-05 06:10:00|1263.1|1262.1|1263.6|1262.6|1263.6|1262.6|1263.1|1262.1|26
1636092900000|2021-11-05 06:15:00|1263.3|1262.3|1264.6|1263.6|1264.6|1263.6|1263.3|1262.3|29
1636093200000|2021-11-05 06:20:00|1264.5|1263.5|1263.8|1262.8|1264.5|1263.5|1263.8|1262.8|17
1636093500000|2021-11-05 06:25:00|1263.6|1262.6|1264|1263|1264.2|1263.2|1263.6|1262.6|9
1636093800000|2021-11-05 06:30:00|1263.9|1262.9|1264.2|1263.2|1264.6|1263.6|1263.8|1262.8|21
1636094100000|2021-11-05 06:35:00|1264|1263|1264.1|1263.1|1264.1|1263.1|1263.4|1262.4|39
1636094400000|2021-11-05 06:40:00|1263.8|1262.8|1264|1263|1264.3|1263.3|1263.4|1262.4|24
1636094700000|2021-11-05 06:45:00|1263.8|1262.8|1263.9|1262.9|1263.9|1262.9|1263.5|1262.5|3
1636095000000|2021-11-05 06:50:00|1263.6|1262.6|1264.1|1263.1|1264.1|1263.1|1263.6|1262.6|7
1636095300000|2021-11-05 06:55:00|1263.8|1262.8|1264|1263|1264.1|1263.1|1263.7|1262.7|7
1636095600000|2021-11-05 07:00:00|1264.2|1263.2|1262.7|1261.7|1264.2|1263.2|1262.7|1261.7|35
1636095900000|2021-11-05 07:05:00|1263.3|1262.3|1263.3|1262.3|1263.5|1262.5|1263.3|1262.3|17
1636096200000|2021-11-05 07:10:00|1263.5|1262.5|1261.8|1260.8|1263.5|1262.5|1261.5|1260.5|48
1636096500000|2021-11-05 07:15:00|1261.6|1260.6|1261.4|1260.4|1261.7|1260.7|1261|1260|27
1636096800000|2021-11-05 07:20:00|1261.3|1260.3|1260.6|1259.6|1261.3|1260.3|1260.4|1259.4|179
1636097100000|2021-11-05 07:25:00|1260.7|1259.7|1259.6|1258.6|1260.7|1259.7|1258.6|1257.6|368
1636097400000|2021-11-05 07:30:00|1259.4|1258.4|1259.8|1258.8|1260.2|1259.2|1258.9|1257.9|130
1636097700000|2021-11-05 07:35:00|1259.9|1258.9|1260.2|1259.2|1260.6|1259.6|1259.8|1258.8|45
1636098000000|2021-11-05 07:40:00|1260.4|1259.4|1260.9|1259.9|1261.2|1260.2|1260.3|1259.3|61
1636098300000|2021-11-05 07:45:00|1260.8|1259.8|1261.4|1260.4|1261.4|1260.4|1260.8|1259.8|30
1636098600000|2021-11-05 07:50:00|1261.5|1260.5|1261.2|1260.2|1262.4|1261.4|1261.1|1260.1|154
1636098900000|2021-11-05 07:55:00|1261.5|1260.5|1262|1261|1262.4|1261.4|1261.4|1260.4|201
1636099200000|2021-11-05 08:00:00|1262.1|1261.1|1262.5|1261.5|1262.9|1261.9|1261.8|1260.8|267
1636099500000|2021-11-05 08:05:00|1262.4|1261.4|1264.1|1263.1|1264.1|1263.1|1262.3|1261.3|344
1636099800000|2021-11-05 08:10:00|1264.2|1263.2|1266|1265|1266.1|1265.1|1264|1263|745
1636100100000|2021-11-05 08:15:00|1266.1|1265.1|1266.5|1265.5|1266.6|1265.6|1265.8|1264.8|346
1636100400000|2021-11-05 08:20:00|1266.4|1265.4|1266.4|1265.4|1266.4|1265.4|1265.9|1264.9|299
1636100700000|2021-11-05 08:25:00|1266.5|1265.5|1265.8|1264.8|1266.8|1265.8|1265.4|1264.4|202
1636101000000|2021-11-05 08:30:00|1265.9|1264.9|1265.6|1264.6|1266|1265|1265.4|1264.4|109
1636101300000|2021-11-05 08:35:00|1265.7|1264.7|1265.4|1264.4|1265.9|1264.9|1265.3|1264.3|130
1636101600000|2021-11-05 08:40:00|1265.3|1264.3|1265.3|1264.3|1265.8|1264.8|1265.1|1264.1|168
1636101900000|2021-11-05 08:45:00|1265.2|1264.2|1264.7|1263.7|1265.4|1264.4|1264.6|1263.6|645
1636102200000|2021-11-05 08:50:00|1264.8|1263.8|1264.7|1263.7|1264.8|1263.8|1264.5|1263.5|190
1636102500000|2021-11-05 08:55:00|1264.6|1263.6|1264.3|1263.3|1264.6|1263.6|1263.9|1262.9|123
1636102800000|2021-11-05 09:00:00|1264.4|1263.4|1264.8|1263.8|1264.9|1263.9|1264.4|1263.4|242
1636103100000|2021-11-05 09:05:00|1264.9|1263.9|1264.2|1263.2|1264.9|1263.9|1264.1|1263.1|120
1636103400000|2021-11-05 09:10:00|1264.3|1263.3|1264|1263|1264.4|1263.4|1263.9|1262.9|172
1636103700000|2021-11-05 09:15:00|1264.1|1263.1|1263.9|1262.9|1264.6|1263.6|1263.9|1262.9|143
1636104000000|2021-11-05 09:20:00|1264|1263|1263.9|1262.9|1264.2|1263.2|1263.8|1262.8|97
1636104300000|2021-11-05 09:25:00|1264|1263|1264|1263|1264.4|1263.4|1263.7|1262.7|94
1636104600000|2021-11-05 09:30:00|1263.9|1262.9|1264.1|1263.1|1264.4|1263.4|1263.9|1262.9|31
1636104900000|2021-11-05 09:35:00|1264|1263|1263.8|1262.8|1264|1263|1263.5|1262.5|26
1636105200000|2021-11-05 09:40:00|1263.7|1262.7|1264.3|1263.3|1264.4|1263.4|1263.7|1262.7|32
1636105500000|2021-11-05 09:45:00|1264.2|1263.2|1264.6|1263.6|1264.6|1263.6|1263.9|1262.9|119
1636105800000|2021-11-05 09:50:00|1264.7|1263.7|1264.6|1263.6|1264.8|1263.8|1264.5|1263.5|28
1636106100000|2021-11-05 09:55:00|1264.7|1263.7|1264.6|1263.6|1264.9|1263.9|1264.6|1263.6|122
1636106400000|2021-11-05 10:00:00|1264.8|1263.8|1264.5|1263.5|1264.8|1263.8|1264.4|1263.4|44
1636106700000|2021-11-05 10:05:00|1264.4|1263.4|1264.6|1263.6|1264.8|1263.8|1264.3|1263.3|86
1636107000000|2021-11-05 10:10:00|1264.7|1263.7|1264.5|1263.5|1264.8|1263.8|1264.4|1263.4|55
1636107300000|2021-11-05 10:15:00|1264.4|1263.4|1264.8|1263.8|1264.9|1263.9|1264.4|1263.4|50
1636107600000|2021-11-05 10:20:00|1264.9|1263.9|1264.8|1263.8|1265.2|1264.2|1264.8|1263.8|124
1636107900000|2021-11-05 10:25:00|1265|1264|1264.6|1263.6|1265.1|1264.1|1264.5|1263.5|66
1636108200000|2021-11-05 10:30:00|1264.8|1263.8|1264.8|1263.8|1264.8|1263.8|1264.4|1263.4|65
1636108500000|2021-11-05 10:35:00|1264.9|1263.9|1265.5|1264.5|1265.5|1264.5|1264.7|1263.7|50
1636108800000|2021-11-05 10:40:00|1265.4|1264.4|1264.9|1263.9|1265.4|1264.4|1264.9|1263.9|57
1636109100000|2021-11-05 10:45:00|1265|1264|1265.3|1264.3|1265.6|1264.6|1264.7|1263.7|280
1636109400000|2021-11-05 10:50:00|1265.6|1264.6|1265.8|1264.8|1265.8|1264.8|1265.4|1264.4|73
1636109700000|2021-11-05 10:55:00|1265.6|1264.6|1266.3|1265.3|1266.4|1265.4|1265.6|1264.6|148
1636110000000|2021-11-05 11:00:00|1266.5|1265.5|1266.5|1265.5|1266.6|1265.6|1266.1|1265.1|51
1636110300000|2021-11-05 11:05:00|1266.4|1265.4|1266.3|1265.3|1266.5|1265.5|1266.2|1265.2|26
1636110600000|2021-11-05 11:10:00|1266.4|1265.4|1266|1265|1266.7|1265.7|1265.9|1264.9|31
1636110900000|2021-11-05 11:15:00|1265.9|1264.9|1265.8|1264.8|1265.9|1264.9|1265.8|1264.8|38
1636111200000|2021-11-05 11:20:00|1265.7|1264.7|1265.4|1264.4|1265.8|1264.8|1265.3|1264.3|156
1636111500000|2021-11-05 11:25:00|1265.3|1264.3|1265|1264|1265.4|1264.4|1264.8|1263.8|88
1636111800000|2021-11-05 11:30:00|1264.9|1263.9|1265.6|1264.6|1265.6|1264.6|1264.9|1263.9|135
1636112100000|2021-11-05 11:35:00|1265.7|1264.7|1265.6|1264.6|1265.8|1264.8|1265.6|1264.6|100
1636112400000|2021-11-05 11:40:00|1265.5|1264.5|1265.4|1264.4|1265.5|1264.5|1265.3|1264.3|119
1636112700000|2021-11-05 11:45:00|1265.3|1264.3|1265.3|1264.3|1265.3|1264.3|1265.1|1264.1|46
1636113000000|2021-11-05 11:50:00|1265.2|1264.2|1265|1264|1265.3|1264.3|1265|1264|117
1636113300000|2021-11-05 11:55:00|1265.1|1264.1|1265.2|1264.2|1265.5|1264.5|1264.9|1263.9|89
1636113600000|2021-11-05 12:00:00|1265.3|1264.3|1265.7|1264.7|1265.8|1264.8|1265.2|1264.2|134
1636113900000|2021-11-05 12:05:00|1265.8|1264.8|1265.6|1264.6|1266|1265|1265.6|1264.6|70
1636114200000|2021-11-05 12:10:00|1265.7|1264.7|1265.6|1264.6|1265.7|1264.7|1265.3|1264.3|95
1636114500000|2021-11-05 12:15:00|1265.4|1264.4|1265.5|1264.5|1265.6|1264.6|1265.3|1264.3|103
1636114800000|2021-11-05 12:20:00|1265.4|1264.4|1265.6|1264.6|1265.6|1264.6|1265.2|1264.2|112
1636115100000|2021-11-05 12:25:00|1265.5|1264.5|1265.5|1264.5|1265.6|1264.6|1265.2|1264.2|58
1636115400000|2021-11-05 12:30:00|1265.3|1264.3|1266.4|1265.4|1266.4|1265.4|1263.7|1262.7|1586
1636115700000|2021-11-05 12:35:00|1266.5|1265.5|1266.5|1265.5|1268.5|1267.5|1266.2|1265.2|946
1636116000000|2021-11-05 12:40:00|1266.6|1265.6|1266.6|1265.6|1267.3|1266.3|1266.1|1265.1|228
1636116300000|2021-11-05 12:45:00|1266.4|1265.4|1267.6|1266.6|1267.6|1266.6|1266.1|1265.1|135
1636116600000|2021-11-05 12:50:00|1267.4|1266.4|1267.9|1266.9|1268.1|1267.1|1267.4|1266.4|327
1636116900000|2021-11-05 12:55:00|1267.7|1266.7|1267|1266|1268|1267|1266.9|1265.9|146
1636117200000|2021-11-05 13:00:00|1267.1|1266.1|1267.6|1266.6|1267.7|1266.7|1266.8|1265.8|254
1636117500000|2021-11-05 13:05:00|1267.5|1266.5|1267.6|1266.6|1267.8|1266.8|1267.2|1266.2|139
1636117800000|2021-11-05 13:10:00|1267.7|1266.7|1268.5|1267.5|1268.6|1267.6|1267.4|1266.4|229
1636118100000|2021-11-05 13:15:00|1268.6|1267.6|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|252
1636118400000|2021-11-05 13:20:00|1269.2|1268.2|1269.5|1268.5|1269.6|1268.6|1268.9|1267.9|242
1636118700000|2021-11-05 13:25:00|1269.4|1268.4|1270.1|1269.1|1270.5|1269.5|1269.2|1268.2|459
1636119000000|2021-11-05 13:30:00|1269.8|1269.3|1267.4|1266.9|1270.4|1269.9|1265.9|1265.4|2966
1636119300000|2021-11-05 13:35:00|1267.5|1267|1266.3|1265.8|1267.7|1267.2|1266.2|1265.7|866
1636119600000|2021-11-05 13:40:00|1266.4|1265.9|1267.1|1266.6|1267.7|1267.2|1266.2|1265.7|1066
1636119900000|2021-11-05 13:45:00|1267.2|1266.7|1266.7|1266.2|1267.4|1266.9|1266.2|1265.7|761
1636120200000|2021-11-05 13:50:00|1266.8|1266.3|1266.8|1266.3|1266.9|1266.4|1265.7|1265.2|866
1636120500000|2021-11-05 13:55:00|1266.7|1266.2|1266.4|1265.9|1267|1266.5|1266|1265.5|1166
1636120800000|2021-11-05 14:00:00|1266.5|1266|1267.4|1266.9|1267.7|1267.2|1266.2|1265.7|431
1636121100000|2021-11-05 14:05:00|1267.5|1267|1266.4|1265.9|1267.6|1267.1|1266.3|1265.8|403
1636121400000|2021-11-05 14:10:00|1266.3|1265.8|1266.5|1266|1267.2|1266.7|1266|1265.5|719
1636121700000|2021-11-05 14:15:00|1266.6|1266.1|1265|1264.5|1266.8|1266.3|1265|1264.5|590
1636122000000|2021-11-05 14:20:00|1264.9|1264.4|1265.5|1265|1265.6|1265.1|1264.3|1263.8|529
1636122300000|2021-11-05 14:25:00|1265.7|1265.2|1264.3|1263.8|1265.7|1265.2|1263.6|1263.1|532
1636122600000|2021-11-05 14:30:00|1264.5|1264|1263.3|1262.8|1264.7|1264.2|1263.1|1262.6|879
1636122900000|2021-11-05 14:35:00|1263.4|1262.9|1263.7|1263.2|1264.1|1263.6|1263.2|1262.7|296
1636123200000|2021-11-05 14:40:00|1263.6|1263.1|1263|1262.5|1264|1263.5|1262.9|1262.4|584
1636123500000|2021-11-05 14:45:00|1262.9|1262.4|1263.7|1263.2|1264|1263.5|1262.9|1262.4|463
1636123800000|2021-11-05 14:50:00|1263.8|1263.3|1262.6|1262.1|1264|1263.5|1262.5|1262|480
1636124100000|2021-11-05 14:55:00|1262.7|1262.2|1263.7|1263.2|1263.7|1263.2|1262.3|1261.8|1183
1636124400000|2021-11-05 15:00:00|1263.6|1263.1|1264|1263.5|1264.2|1263.7|1263.4|1262.9|446
1636124700000|2021-11-05 15:05:00|1263.9|1263.4|1264.3|1263.8|1264.4|1263.9|1263.9|1263.4|218
1636125000000|2021-11-05 15:10:00|1264.2|1263.7|1264.9|1264.4|1264.9|1264.4|1263.9|1263.4|573
1636125300000|2021-11-05 15:15:00|1264.8|1264.3|1264.4|1263.9|1265.1|1264.6|1264.3|1263.8|489
1636125600000|2021-11-05 15:20:00|1264.5|1264|1264.5|1264|1264.7|1264.2|1264.2|1263.7|199
1636125900000|2021-11-05 15:25:00|1264.6|1264.1|1264.3|1263.8|1264.6|1264.1|1264.3|1263.8|140
1636126200000|2021-11-05 15:30:00|1264.4|1263.9|1264.6|1264.1|1264.9|1264.4|1264.3|1263.8|392
1636126500000|2021-11-05 15:35:00|1264.5|1264|1264|1263.5|1264.5|1264|1263.6|1263.1|306
1636126800000|2021-11-05 15:40:00|1263.9|1263.4|1264.1|1263.6|1264.2|1263.7|1263.7|1263.2|336
1636127100000|2021-11-05 15:45:00|1264.2|1263.7|1264.9|1264.4|1264.9|1264.4|1263.8|1263.3|569
1636127400000|2021-11-05 15:50:00|1265|1264.5|1264.4|1263.9|1265.1|1264.6|1264.3|1263.8|373
1636127700000|2021-11-05 15:55:00|1264.5|1264|1264.6|1264.1|1264.9|1264.4|1264.3|1263.8|219
1636128000000|2021-11-05 16:00:00|1264.5|1264|1264.4|1263.9|1264.7|1264.2|1264.1|1263.6|372
1636128300000|2021-11-05 16:05:00|1264.3|1263.8|1264|1263.5|1264.6|1264.1|1263.9|1263.4|380
1636128600000|2021-11-05 16:10:00|1264.1|1263.6|1264.4|1263.9|1264.9|1264.4|1263.9|1263.4|347
1636128900000|2021-11-05 16:15:00|1264.3|1263.8|1264.4|1263.9|1264.5|1264|1263.9|1263.4|228
1636129200000|2021-11-05 16:20:00|1264.6|1264.1|1264.8|1264.3|1264.9|1264.4|1264.5|1264|250
1636129500000|2021-11-05 16:25:00|1264.7|1264.2|1264.6|1264.1|1264.8|1264.3|1264.3|1263.8|639
1636129800000|2021-11-05 16:30:00|1264.5|1264|1264.8|1264.3|1264.8|1264.3|1264.4|1263.9|822
1636130100000|2021-11-05 16:35:00|1264.7|1264.2|1264.4|1263.9|1264.9|1264.4|1264|1263.5|946
1636130400000|2021-11-05 16:40:00|1264.6|1264.1|1264.2|1263.7|1264.8|1264.3|1264|1263.5|211
1636130700000|2021-11-05 16:45:00|1264.1|1263.6|1264|1263.5|1264.1|1263.6|1263.8|1263.3|105
1636131000000|2021-11-05 16:50:00|1264.1|1263.6|1264.4|1263.9|1264.4|1263.9|1263.7|1263.2|181
1636131300000|2021-11-05 16:55:00|1264.5|1264|1263.7|1263.2|1264.5|1264|1263.4|1262.9|615
1636131600000|2021-11-05 17:00:00|1263.6|1263.1|1263.8|1263.3|1263.9|1263.4|1263.3|1262.8|240
1636131900000|2021-11-05 17:05:00|1263.9|1263.4|1262.9|1262.4|1263.9|1263.4|1262.9|1262.4|147
1636132200000|2021-11-05 17:10:00|1263|1262.5|1262|1261.5|1263|1262.5|1261.6|1261.1|181
1636132500000|2021-11-05 17:15:00|1262.1|1261.6|1262.5|1262|1262.5|1262|1261.5|1261|324
1636132800000|2021-11-05 17:20:00|1262.4|1261.9|1261.3|1260.8|1262.5|1262|1261.3|1260.8|342
1636133100000|2021-11-05 17:25:00|1261.2|1260.7|1259.3|1258.8|1261.3|1260.8|1259.3|1258.8|1186
1636133400000|2021-11-05 17:30:00|1259.4|1258.9|1261.1|1260.6|1261.4|1260.9|1259.3|1258.8|645
1636133700000|2021-11-05 17:35:00|1261|1260.5|1261.3|1260.8|1261.4|1260.9|1260.5|1260|449
1636134000000|2021-11-05 17:40:00|1261.4|1260.9|1260.7|1260.2|1261.5|1261|1260.7|1260.2|98
1636134300000|2021-11-05 17:45:00|1260.5|1260|1261.1|1260.6|1261.2|1260.7|1260.2|1259.7|178
1636134600000|2021-11-05 17:50:00|1261.2|1260.7|1262.5|1262|1262.5|1262|1261.2|1260.7|769
1636134900000|2021-11-05 17:55:00|1262.4|1261.9|1263.4|1262.9|1263.6|1263.1|1262.3|1261.8|466
1636135200000|2021-11-05 18:00:00|1263.3|1262.8|1263.7|1263.2|1263.8|1263.3|1263.1|1262.6|314
1636135500000|2021-11-05 18:05:00|1263.8|1263.3|1263.9|1263.4|1264.3|1263.8|1263.7|1263.2|360
1636135800000|2021-11-05 18:10:00|1263.8|1263.3|1264|1263.5|1264.1|1263.6|1263.8|1263.3|128
1636136100000|2021-11-05 18:15:00|1263.9|1263.4|1264.1|1263.6|1264.3|1263.8|1263.7|1263.2|206
1636136400000|2021-11-05 18:20:00|1264.2|1263.7|1263.1|1262.6|1264.2|1263.7|1263|1262.5|192
1636136700000|2021-11-05 18:25:00|1263.2|1262.7|1263.9|1263.4|1264|1263.5|1263.1|1262.6|169
1636137000000|2021-11-05 18:30:00|1263.8|1263.3|1263.5|1263|1263.8|1263.3|1263.4|1262.9|83
1636137300000|2021-11-05 18:35:00|1263.6|1263.1|1263.7|1263.2|1263.8|1263.3|1263.1|1262.6|101
1636137600000|2021-11-05 18:40:00|1263.6|1263.1|1263.4|1262.9|1263.6|1263.1|1263.2|1262.7|43
1636137900000|2021-11-05 18:45:00|1263.3|1262.8|1263.5|1263|1263.5|1263|1263.3|1262.8|133
1636138200000|2021-11-05 18:50:00|1263.6|1263.1|1263.6|1263.1|1263.7|1263.2|1263.4|1262.9|90
1636138500000|2021-11-05 18:55:00|1263.7|1263.2|1263.6|1263.1|1263.9|1263.4|1263.4|1262.9|86
1636138800000|2021-11-05 19:00:00|1263.7|1263.2|1262.8|1262.3|1263.7|1263.2|1262.7|1262.2|163
1636139100000|2021-11-05 19:05:00|1262.7|1262.2|1263.7|1263.2|1263.8|1263.3|1262.5|1262|191
1636139400000|2021-11-05 19:10:00|1263.9|1263.4|1263.7|1263.2|1264.1|1263.6|1263.6|1263.1|168
1636139700000|2021-11-05 19:15:00|1263.6|1263.1|1263.7|1263.2|1263.8|1263.3|1263.2|1262.7|119
1636140000000|2021-11-05 19:20:00|1263.8|1263.3|1263.5|1263|1263.8|1263.3|1263.2|1262.7|95
1636140300000|2021-11-05 19:25:00|1263.6|1263.1|1263.7|1263.2|1263.7|1263.2|1263.1|1262.6|194
1636140600000|2021-11-05 19:30:00|1263.6|1263.1|1263.9|1263.4|1263.9|1263.4|1263.5|1263|190
1636140900000|2021-11-05 19:35:00|1264|1263.5|1264.2|1263.7|1264.4|1263.9|1264|1263.5|362
1636141200000|2021-11-05 19:40:00|1264.3|1263.8|1263.8|1263.3|1264.4|1263.9|1263.6|1263.1|268
1636141500000|2021-11-05 19:45:00|1263.9|1263.4|1263.7|1263.2|1264.1|1263.6|1263.6|1263.1|173
1636141800000|2021-11-05 19:50:00|1263.8|1263.3|1263.8|1263.3|1264|1263.5|1263.5|1263|661
1636142100000|2021-11-05 19:55:00|1263.9|1263.4|1264.7|1264.2|1264.7|1264.2|1263.8|1263.3|7246
1636142400000|2021-11-05 20:00:00|1264.9|1263.9|1264.3|1263.3|1264.9|1263.9|1263.6|1262.6|861
1636142700000|2021-11-05 20:05:00|1264.4|1263.4|1264.4|1263.4|1264.5|1263.5|1264.2|1263.2|38
1636143000000|2021-11-05 20:10:00|1264.3|1263.3|1263.4|1262.4|1264.3|1263.3|1263.3|1262.3|95
1636143300000|2021-11-05 20:15:00|1263.6|1262.6|1263.7|1262.7|1263.7|1262.7|1263.5|1262.5|12
1636143600000|2021-11-05 20:20:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1
1636143900000|2021-11-05 20:25:00|1263.4|1262.4|1263.3|1262.3|1263.4|1262.4|1263.3|1262.3|4
1636144200000|2021-11-05 20:30:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|3
1636145100000|2021-11-05 20:45:00|1263.8|1262.8|1264.3|1263.3|1264.4|1263.4|1263.8|1262.8|5
1636145400000|2021-11-05 20:50:00|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|1264.4|1263.4|4
1636145700000|2021-11-05 20:55:00|1263.9|1262.9|1264|1262|1264|1262.9|1263.2|1261.9|19
1636326300000|2021-11-07 23:05:00|1263.8|1261.8|1265.8|1264.8|1265.9|1264.9|1263.6|1261.6|12
1636326600000|2021-11-07 23:10:00|1266.1|1265.1|1266.3|1265.3|1266.8|1265.8|1265.6|1264.6|28
1636326900000|2021-11-07 23:15:00|1266|1265|1265.7|1264.7|1266|1265|1265.7|1264.7|9
1636327200000|2021-11-07 23:20:00|1266.5|1265.5|1266.8|1265.8|1266.8|1265.8|1266.5|1265.5|5
1636327500000|2021-11-07 23:25:00|1266.2|1265.2|1266|1265|1266.2|1265.2|1266|1265|12
1636329600000|2021-11-08 00:00:00|1262.8|1261.8|1263.1|1262.1|1263.9|1262.9|1262.8|1261.8|11
1636329900000|2021-11-08 00:05:00|1262.6|1261.6|1261.8|1260.8|1262.7|1261.7|1261.8|1260.8|40
1636330200000|2021-11-08 00:10:00|1261.9|1260.9|1261.4|1260.4|1262.2|1261.2|1260.9|1259.9|55
1636331100000|2021-11-08 00:25:00|1262.2|1261.2|1261.2|1260.2|1262.2|1261.2|1261.2|1260.2|7
1636332000000|2021-11-08 00:40:00|1259.7|1258.7|1259.8|1258.8|1259.8|1258.8|1259.7|1258.7|13
1636332300000|2021-11-08 00:45:00|1261|1260|1261|1260|1261|1260|1261|1260|4
1636333200000|2021-11-08 01:00:00|1260.2|1259.2|1260.6|1259.6|1261.1|1260.1|1259.4|1258.4|38
1636333500000|2021-11-08 01:05:00|1260.9|1259.9|1260.6|1259.6|1261|1260|1260.6|1259.6|32
1636333800000|2021-11-08 01:10:00|1261.3|1260.3|1260.6|1259.6|1261.3|1260.3|1260.2|1259.2|25
1636334100000|2021-11-08 01:15:00|1260.5|1259.5|1263|1262|1263|1262|1259.5|1258.5|44
1636334400000|2021-11-08 01:20:00|1262.8|1261.8|1262.2|1261.2|1264.5|1263.5|1261.9|1260.9|117
1636334700000|2021-11-08 01:25:00|1262.3|1261.3|1262.1|1261.1|1262.4|1261.4|1261.7|1260.7|13
1636335000000|2021-11-08 01:30:00|1262|1261|1260.6|1259.6|1262.8|1261.8|1259.6|1258.6|28
1636335300000|2021-11-08 01:35:00|1260.9|1259.9|1260.9|1259.9|1261.7|1260.7|1260.7|1259.7|17
1636335600000|2021-11-08 01:40:00|1262.2|1261.2|1262.9|1261.9|1262.9|1261.9|1261.5|1260.5|10
1636335900000|2021-11-08 01:45:00|1263.2|1262.2|1262.8|1261.8|1263.3|1262.3|1262.6|1261.6|28
1636336200000|2021-11-08 01:50:00|1262.7|1261.7|1261.3|1260.3|1262.7|1261.7|1260.9|1259.9|14
1636336500000|2021-11-08 01:55:00|1260.6|1259.6|1261|1260|1261.1|1260.1|1260|1259|43
1636336800000|2021-11-08 02:00:00|1260.9|1259.9|1261.9|1260.9|1262|1261|1260.7|1259.7|14
1636337100000|2021-11-08 02:05:00|1261.4|1260.4|1262.1|1261.1|1262.4|1261.4|1261|1260|19
1636337400000|2021-11-08 02:10:00|1262.8|1261.8|1261.8|1260.8|1262.8|1261.8|1261.6|1260.6|18
1636337700000|2021-11-08 02:15:00|1263.2|1262.2|1263.7|1262.7|1263.7|1262.7|1262.9|1261.9|37
1636338000000|2021-11-08 02:20:00|1264|1263|1263.8|1262.8|1264|1263|1263.1|1262.1|8
1636338300000|2021-11-08 02:25:00|1263.5|1262.5|1264|1263|1264.7|1263.7|1263.5|1262.5|27
1636338600000|2021-11-08 02:30:00|1264.1|1263.1|1264.2|1263.2|1264.3|1263.3|1263.7|1262.7|15
1636338900000|2021-11-08 02:35:00|1263.9|1262.9|1264.2|1263.2|1264.2|1263.2|1263.9|1262.9|7
1636339200000|2021-11-08 02:40:00|1263.7|1262.7|1262.9|1261.9|1263.8|1262.8|1262.9|1261.9|6
1636339500000|2021-11-08 02:45:00|1263.1|1262.1|1263.1|1262.1|1263.6|1262.6|1263.1|1262.1|6
1636339800000|2021-11-08 02:50:00|1262.6|1261.6|1262.6|1261.6|1263.4|1262.4|1262.4|1261.4|11
1636340100000|2021-11-08 02:55:00|1262.8|1261.8|1263.3|1262.3|1263.3|1262.3|1262.8|1261.8|3
1636340700000|2021-11-08 03:05:00|1263.9|1262.9|1262.7|1261.7|1263.9|1262.9|1262.2|1261.2|15
1636341000000|2021-11-08 03:10:00|1262.8|1261.8|1262.6|1261.6|1262.8|1261.8|1262.6|1261.6|3
1636341600000|2021-11-08 03:20:00|1262.5|1261.5|1263|1262|1263.2|1262.2|1262.5|1261.5|3
1636341900000|2021-11-08 03:25:00|1263.3|1262.3|1263.3|1262.3|1263.3|1262.3|1263.3|1262.3|2
1636342500000|2021-11-08 03:35:00|1263|1262|1263.1|1262.1|1263.1|1262.1|1263|1262|2
1636342800000|2021-11-08 03:40:00|1262.5|1261.5|1262.3|1261.3|1262.7|1261.7|1262.2|1261.2|9
1636343100000|2021-11-08 03:45:00|1262.4|1261.4|1262.1|1261.1|1262.4|1261.4|1262.1|1261.1|89
1636343400000|2021-11-08 03:50:00|1261.9|1260.9|1261.4|1260.4|1261.9|1260.9|1261.4|1260.4|19
1636343700000|2021-11-08 03:55:00|1261.2|1260.2|1261.5|1260.5|1261.7|1260.7|1261.2|1260.2|28
1636344000000|2021-11-08 04:00:00|1261.6|1260.6|1261.6|1260.6|1262|1261|1261.6|1260.6|15
1636344300000|2021-11-08 04:05:00|1261.7|1260.7|1261.7|1260.7|1261.8|1260.8|1261.6|1260.6|21
1636344600000|2021-11-08 04:10:00|1261.8|1260.8|1261.8|1260.8|1261.8|1260.8|1261.5|1260.5|25
1636344900000|2021-11-08 04:15:00|1261.9|1260.9|1261.6|1260.6|1262|1261|1261.6|1260.6|21
1636345200000|2021-11-08 04:20:00|1261.7|1260.7|1261.4|1260.4|1261.8|1260.8|1261.3|1260.3|22
1636345500000|2021-11-08 04:25:00|1261.5|1260.5|1261.9|1260.9|1261.9|1260.9|1261.5|1260.5|18
1636345800000|2021-11-08 04:30:00|1262|1261|1261.8|1260.8|1262.1|1261.1|1261.8|1260.8|28
1636346100000|2021-11-08 04:35:00|1261.9|1260.9|1262.5|1261.5|1262.5|1261.5|1261.9|1260.9|43
1636346400000|2021-11-08 04:40:00|1262.4|1261.4|1262.3|1261.3|1262.5|1261.5|1262.3|1261.3|44
1636346700000|2021-11-08 04:45:00|1262|1261|1262|1261|1262.1|1261.1|1262|1261|6
1636347000000|2021-11-08 04:50:00|1262.1|1261.1|1262.5|1261.5|1262.9|1261.9|1262.1|1261.1|93
1636347300000|2021-11-08 04:55:00|1262.6|1261.6|1262.6|1261.6|1262.9|1261.9|1262.5|1261.5|9
1636347600000|2021-11-08 05:00:00|1262.5|1261.5|1262.4|1261.4|1262.9|1261.9|1262.2|1261.2|91
1636347900000|2021-11-08 05:05:00|1262.6|1261.6|1262.8|1261.8|1263.6|1262.6|1262.6|1261.6|24
1636348200000|2021-11-08 05:10:00|1263.5|1262.5|1264.3|1263.3|1264.4|1263.4|1263.5|1262.5|7
1636348500000|2021-11-08 05:15:00|1264.7|1263.7|1264.8|1263.8|1265.6|1264.6|1264.7|1263.7|39
1636348800000|2021-11-08 05:20:00|1265.2|1264.2|1265.3|1264.3|1265.8|1264.8|1264.9|1263.9|17
1636349100000|2021-11-08 05:25:00|1265.5|1264.5|1265.2|1264.2|1265.5|1264.5|1265|1264|11
1636349400000|2021-11-08 05:30:00|1265.4|1264.4|1265.9|1264.9|1265.9|1264.9|1265.4|1264.4|18
1636349700000|2021-11-08 05:35:00|1266.5|1265.5|1266.5|1265.5|1266.7|1265.7|1266.3|1265.3|22
1636350000000|2021-11-08 05:40:00|1266|1265|1266.3|1265.3|1266.3|1265.3|1266|1265|2
1636350300000|2021-11-08 05:45:00|1266.1|1265.1|1265.4|1264.4|1266.3|1265.3|1265.4|1264.4|15
1636350600000|2021-11-08 05:50:00|1266.1|1265.1|1265.7|1264.7|1266.2|1265.2|1265.5|1264.5|33
1636350900000|2021-11-08 05:55:00|1266.1|1265.1|1266.1|1265.1|1267.3|1266.3|1265.9|1264.9|21
1636351200000|2021-11-08 06:00:00|1266|1265|1266|1265|1266.2|1265.2|1265.9|1264.9|4
1636351500000|2021-11-08 06:05:00|1265.8|1264.8|1265.3|1264.3|1266|1265|1265.3|1264.3|7
1636351800000|2021-11-08 06:10:00|1265.2|1264.2|1265.9|1264.9|1265.9|1264.9|1265.2|1264.2|25
1636352100000|2021-11-08 06:15:00|1265.8|1264.8|1265.8|1264.8|1265.9|1264.9|1265.3|1264.3|38
1636352400000|2021-11-08 06:20:00|1266.4|1265.4|1266|1265|1266.5|1265.5|1266|1265|9
1636352700000|2021-11-08 06:25:00|1265.7|1264.7|1265.4|1264.4|1265.7|1264.7|1265.4|1264.4|7
1636353000000|2021-11-08 06:30:00|1265.5|1264.5|1265.6|1264.6|1265.6|1264.6|1264.8|1263.8|19
1636353300000|2021-11-08 06:35:00|1265.8|1264.8|1266.1|1265.1|1266.2|1265.2|1265.8|1264.8|17
1636353600000|2021-11-08 06:40:00|1266|1265|1264.9|1263.9|1266|1265|1264.9|1263.9|123
1636353900000|2021-11-08 06:45:00|1265|1264|1265.3|1264.3|1265.3|1264.3|1265|1264|31
1636354200000|2021-11-08 06:50:00|1265.4|1264.4|1265.7|1264.7|1265.7|1264.7|1265.3|1264.3|15
1636354500000|2021-11-08 06:55:00|1266.1|1265.1|1265.4|1264.4|1266.4|1265.4|1265.3|1264.3|14
1636354800000|2021-11-08 07:00:00|1265.5|1264.5|1266.3|1265.3|1266.3|1265.3|1265.3|1264.3|60
1636355100000|2021-11-08 07:05:00|1266.6|1265.6|1266.8|1265.8|1266.9|1265.9|1266.6|1265.6|15
1636355400000|2021-11-08 07:10:00|1267.1|1266.1|1267.5|1266.5|1267.7|1266.7|1267.1|1266.1|37
1636355700000|2021-11-08 07:15:00|1267.6|1266.6|1268.3|1267.3|1268.3|1267.3|1267.6|1266.6|61
1636356000000|2021-11-08 07:20:00|1268.5|1267.5|1268.1|1267.1|1268.6|1267.6|1267.9|1266.9|18
1636356300000|2021-11-08 07:25:00|1268.3|1267.3|1267.9|1266.9|1268.3|1267.3|1267.9|1266.9|25
1636356600000|2021-11-08 07:30:00|1267.8|1266.8|1267.9|1266.9|1268.1|1267.1|1267.7|1266.7|63
1636356900000|2021-11-08 07:35:00|1268|1267|1267.5|1266.5|1268|1267|1267.4|1266.4|28
1636357200000|2021-11-08 07:40:00|1267.4|1266.4|1268.4|1267.4|1268.9|1267.9|1267.4|1266.4|418
1636357500000|2021-11-08 07:45:00|1268.5|1267.5|1268.6|1267.6|1268.8|1267.8|1268.5|1267.5|40
1636357800000|2021-11-08 07:50:00|1268.7|1267.7|1268.8|1267.8|1268.9|1267.9|1268.4|1267.4|59
1636358100000|2021-11-08 07:55:00|1268.9|1267.9|1269.8|1268.8|1269.9|1268.9|1268.7|1267.7|160
1636358400000|2021-11-08 08:00:00|1269.9|1268.9|1271.2|1270.2|1271.2|1270.2|1269.2|1268.2|288
1636358700000|2021-11-08 08:05:00|1271|1270|1269.8|1268.8|1271|1270|1269.4|1268.4|153
1636359000000|2021-11-08 08:10:00|1269.9|1268.9|1271.4|1270.4|1271.4|1270.4|1269.5|1268.5|244
1636359300000|2021-11-08 08:15:00|1271.3|1270.3|1270.5|1269.5|1271.9|1270.9|1270.5|1269.5|210
1636359600000|2021-11-08 08:20:00|1270.3|1269.3|1270|1269|1270.4|1269.4|1269.9|1268.9|120
1636359900000|2021-11-08 08:25:00|1269.9|1268.9|1270|1269|1270.2|1269.2|1269.4|1268.4|92
1636360200000|2021-11-08 08:30:00|1270.1|1269.1|1270.3|1269.3|1270.4|1269.4|1269.8|1268.8|43
1636360500000|2021-11-08 08:35:00|1270.4|1269.4|1270.4|1269.4|1271|1270|1270.2|1269.2|55
1636360800000|2021-11-08 08:40:00|1270.3|1269.3|1270.7|1269.7|1270.7|1269.7|1270|1269|45
1636361100000|2021-11-08 08:45:00|1270.6|1269.6|1270.6|1269.6|1270.7|1269.7|1270.3|1269.3|44
1636361400000|2021-11-08 08:50:00|1270.7|1269.7|1271.3|1270.3|1271.3|1270.3|1270.5|1269.5|55
1636361700000|2021-11-08 08:55:00|1271.4|1270.4|1271.2|1270.2|1271.5|1270.5|1270.7|1269.7|96
1636362000000|2021-11-08 09:00:00|1271.3|1270.3|1270.7|1269.7|1272|1271|1270.7|1269.7|220
1636362300000|2021-11-08 09:05:00|1270.6|1269.6|1270.4|1269.4|1270.6|1269.6|1270|1269|45
1636362600000|2021-11-08 09:10:00|1270.3|1269.3|1270.7|1269.7|1270.9|1269.9|1270.2|1269.2|57
1636362900000|2021-11-08 09:15:00|1270.8|1269.8|1270.8|1269.8|1271.1|1270.1|1270.5|1269.5|108
1636363200000|2021-11-08 09:20:00|1271|1270|1270.4|1269.4|1271.1|1270.1|1270.4|1269.4|80
1636363500000|2021-11-08 09:25:00|1270.3|1269.3|1270.7|1269.7|1270.9|1269.9|1270.1|1269.1|162
1636363800000|2021-11-08 09:30:00|1270.8|1269.8|1271.1|1270.1|1271.2|1270.2|1270.8|1269.8|120
1636364100000|2021-11-08 09:35:00|1271|1270|1271.2|1270.2|1271.2|1270.2|1270.8|1269.8|73
1636364400000|2021-11-08 09:40:00|1271.1|1270.1|1270.4|1269.4|1271.1|1270.1|1270.4|1269.4|72
1636364700000|2021-11-08 09:45:00|1270.3|1269.3|1270.3|1269.3|1270.5|1269.5|1269.9|1268.9|48
1636365000000|2021-11-08 09:50:00|1270.1|1269.1|1270.2|1269.2|1270.7|1269.7|1270.1|1269.1|72
1636365300000|2021-11-08 09:55:00|1270.1|1269.1|1270|1269|1270.2|1269.2|1269.8|1268.8|43
1636365600000|2021-11-08 10:00:00|1270.1|1269.1|1269.9|1268.9|1270.1|1269.1|1269.8|1268.8|42
1636365900000|2021-11-08 10:05:00|1270|1269|1269.7|1268.7|1270|1269|1269.5|1268.5|59
1636366200000|2021-11-08 10:10:00|1269.5|1268.5|1269.8|1268.8|1269.8|1268.8|1269.4|1268.4|58
1636366500000|2021-11-08 10:15:00|1269.9|1268.9|1270.2|1269.2|1270.2|1269.2|1269.7|1268.7|49
1636366800000|2021-11-08 10:20:00|1270|1269|1270.1|1269.1|1270.1|1269.1|1269.7|1268.7|66
1636367100000|2021-11-08 10:25:00|1270.2|1269.2|1270.4|1269.4|1270.5|1269.5|1270|1269|146
1636367400000|2021-11-08 10:30:00|1270.5|1269.5|1270|1269|1270.5|1269.5|1270|1269|73
1636367700000|2021-11-08 10:35:00|1270.1|1269.1|1270.2|1269.2|1270.2|1269.2|1269.8|1268.8|79
1636368000000|2021-11-08 10:40:00|1270.1|1269.1|1270.3|1269.3|1270.6|1269.6|1270.1|1269.1|114
1636368300000|2021-11-08 10:45:00|1270.4|1269.4|1269.9|1268.9|1270.4|1269.4|1269.9|1268.9|90
1636368600000|2021-11-08 10:50:00|1269.8|1268.8|1270|1269|1270|1269|1269.7|1268.7|79
1636368900000|2021-11-08 10:55:00|1270.1|1269.1|1272.9|1271.9|1273.2|1272.2|1270|1269|1497
1636369200000|2021-11-08 11:00:00|1273|1272|1273|1272|1273.3|1272.3|1272.8|1271.8|250
1636369500000|2021-11-08 11:05:00|1272.9|1271.9|1273|1272|1273.3|1272.3|1272.8|1271.8|83
1636369800000|2021-11-08 11:10:00|1272.8|1271.8|1272.9|1271.9|1273.2|1272.2|1272.7|1271.7|59
1636370100000|2021-11-08 11:15:00|1273|1272|1273.5|1272.5|1273.5|1272.5|1272.8|1271.8|137
1636370400000|2021-11-08 11:20:00|1273.4|1272.4|1273.2|1272.2|1273.8|1272.8|1273|1272|258
1636370700000|2021-11-08 11:25:00|1273.1|1272.1|1273.5|1272.5|1273.6|1272.6|1273.1|1272.1|78
1636371000000|2021-11-08 11:30:00|1273.4|1272.4|1273.7|1272.7|1273.8|1272.8|1273.3|1272.3|71
1636371300000|2021-11-08 11:35:00|1273.8|1272.8|1274.6|1273.6|1274.6|1273.6|1273.8|1272.8|136
1636371600000|2021-11-08 11:40:00|1274.5|1273.5|1274.6|1273.6|1274.7|1273.7|1273.8|1272.8|381
1636371900000|2021-11-08 11:45:00|1274.7|1273.7|1274.3|1273.3|1274.7|1273.7|1274.1|1273.1|297
1636372200000|2021-11-08 11:50:00|1274.2|1273.2|1274|1273|1274.4|1273.4|1274|1273|79
1636372500000|2021-11-08 11:55:00|1273.9|1272.9|1273.6|1272.6|1274.2|1273.2|1273.6|1272.6|76
1636372800000|2021-11-08 12:00:00|1273.5|1272.5|1273|1272|1273.5|1272.5|1272.3|1271.3|236
1636373100000|2021-11-08 12:05:00|1272.9|1271.9|1272.5|1271.5|1273.2|1272.2|1272.5|1271.5|303
1636373400000|2021-11-08 12:10:00|1272.4|1271.4|1272.5|1271.5|1272.7|1271.7|1272.2|1271.2|110
1636373700000|2021-11-08 12:15:00|1272.4|1271.4|1272.5|1271.5|1272.8|1271.8|1272.3|1271.3|107
1636374000000|2021-11-08 12:20:00|1272.4|1271.4|1272.6|1271.6|1272.8|1271.8|1272.3|1271.3|146
1636374300000|2021-11-08 12:25:00|1272.5|1271.5|1272.7|1271.7|1272.8|1271.8|1272.5|1271.5|139
1636374600000|2021-11-08 12:30:00|1272.9|1271.9|1273.3|1272.3|1273.6|1272.6|1272.9|1271.9|469
1636374900000|2021-11-08 12:35:00|1273.2|1272.2|1273|1272|1273.3|1272.3|1272.9|1271.9|238
1636375200000|2021-11-08 12:40:00|1273.1|1272.1|1272.9|1271.9|1273.4|1272.4|1272.9|1271.9|298
1636375500000|2021-11-08 12:45:00|1273|1272|1272.2|1271.2|1273|1272|1272.2|1271.2|92
1636375800000|2021-11-08 12:50:00|1272|1271|1272|1271|1272.3|1271.3|1272|1271|215
1636376100000|2021-11-08 12:55:00|1271.9|1270.9|1271.9|1270.9|1272.3|1271.3|1271.8|1270.8|99
1636376400000|2021-11-08 13:00:00|1272|1271|1272.2|1271.2|1272.2|1271.2|1271.9|1270.9|60
1636376700000|2021-11-08 13:05:00|1272.3|1271.3|1272.7|1271.7|1272.7|1271.7|1272.2|1271.2|110
1636377000000|2021-11-08 13:10:00|1272.8|1271.8|1272.5|1271.5|1272.9|1271.9|1271.9|1270.9|254
1636377300000|2021-11-08 13:15:00|1272.4|1271.4|1272.6|1271.6|1273.1|1272.1|1272.4|1271.4|530
1636377600000|2021-11-08 13:20:00|1272.7|1271.7|1272.9|1271.9|1272.9|1271.9|1272.5|1271.5|84
1636377900000|2021-11-08 13:25:00|1272.8|1271.8|1273.3|1272.3|1273.5|1272.5|1272.8|1271.8|212
1636378200000|2021-11-08 13:30:00|1273.5|1272.5|1273.3|1272.3|1273.5|1272.5|1273.1|1272.1|55
1636378500000|2021-11-08 13:35:00|1273.4|1272.4|1273.4|1272.4|1273.5|1272.5|1273.2|1272.2|60
1636378800000|2021-11-08 13:40:00|1273.5|1272.5|1273.2|1272.2|1273.5|1272.5|1272.9|1271.9|67
1636379100000|2021-11-08 13:45:00|1273.1|1272.1|1272.7|1271.7|1273.3|1272.3|1272.7|1271.7|325
1636379400000|2021-11-08 13:50:00|1272.8|1271.8|1272.8|1271.8|1273|1272|1272.6|1271.6|90
1636379700000|2021-11-08 13:55:00|1272.9|1271.9|1272.9|1271.9|1273.1|1272.1|1272.7|1271.7|212
1636380000000|2021-11-08 14:00:00|1272.8|1271.8|1273|1272|1273.1|1272.1|1272.6|1271.6|217
1636380300000|2021-11-08 14:05:00|1273.1|1272.1|1272.7|1271.7|1273.1|1272.1|1272.6|1271.6|165
1636380600000|2021-11-08 14:10:00|1272.9|1271.9|1273.5|1272.5|1273.5|1272.5|1272.9|1271.9|115
1636380900000|2021-11-08 14:15:00|1273.6|1272.6|1274|1273|1274.1|1273.1|1273.3|1272.3|298
1636381200000|2021-11-08 14:20:00|1273.9|1272.9|1273.8|1272.8|1274.1|1273.1|1273.6|1272.6|145
1636381500000|2021-11-08 14:25:00|1273.7|1272.7|1272.9|1271.9|1273.7|1272.7|1272.9|1271.9|357
1636381800000|2021-11-08 14:30:00|1272.7|1272.2|1273|1272.5|1273.4|1272.9|1271.4|1270.9|5280
1636382100000|2021-11-08 14:35:00|1272.9|1272.4|1274.1|1273.6|1274.4|1273.9|1272.7|1272.2|2950
1636382400000|2021-11-08 14:40:00|1274.2|1273.7|1273.8|1273.3|1274.5|1274|1273.3|1272.8|1931
1636382700000|2021-11-08 14:45:00|1273.9|1273.4|1274.9|1274.4|1275|1274.5|1273.7|1273.2|1918
1636383000000|2021-11-08 14:50:00|1274.8|1274.3|1274|1273.5|1275.2|1274.7|1273.7|1273.2|1037
1636383300000|2021-11-08 14:55:00|1273.9|1273.4|1272.9|1272.4|1274.2|1273.7|1272.6|1272.1|1301
1636383600000|2021-11-08 15:00:00|1273|1272.5|1272.7|1272.2|1273.1|1272.6|1272.5|1272|1011
1636383900000|2021-11-08 15:05:00|1272.8|1272.3|1273|1272.5|1274.2|1273.7|1272.8|1272.3|834
1636384200000|2021-11-08 15:10:00|1273.1|1272.6|1273.7|1273.2|1274.1|1273.6|1273|1272.5|599
1636384500000|2021-11-08 15:15:00|1273.6|1273.1|1274.1|1273.6|1274.4|1273.9|1273.3|1272.8|472
1636384800000|2021-11-08 15:20:00|1274.2|1273.7|1274.8|1274.3|1275.1|1274.6|1274.2|1273.7|365
1636385100000|2021-11-08 15:25:00|1274.7|1274.2|1273.7|1273.2|1275.2|1274.7|1273.7|1273.2|701
1636385400000|2021-11-08 15:30:00|1273.8|1273.3|1274.4|1273.9|1274.6|1274.1|1273.8|1273.3|343
1636385700000|2021-11-08 15:35:00|1274.5|1274|1273.8|1273.3|1274.8|1274.3|1273.8|1273.3|378
1636386000000|2021-11-08 15:40:00|1273.9|1273.4|1272.7|1272.2|1274|1273.5|1272.3|1271.8|1240
1636386300000|2021-11-08 15:45:00|1272.6|1272.1|1273.5|1273|1273.7|1273.2|1272.6|1272.1|478
1636386600000|2021-11-08 15:50:00|1273.3|1272.8|1273.5|1273|1273.6|1273.1|1273.1|1272.6|638
1636386900000|2021-11-08 15:55:00|1273.4|1272.9|1273.4|1272.9|1273.6|1273.1|1273.1|1272.6|301
1636387200000|2021-11-08 16:00:00|1273.3|1272.8|1273.8|1273.3|1273.9|1273.4|1273.1|1272.6|302
1636387500000|2021-11-08 16:05:00|1273.9|1273.4|1273.7|1273.2|1274.3|1273.8|1273.6|1273.1|545
1636387800000|2021-11-08 16:10:00|1273.6|1273.1|1273.7|1273.2|1273.9|1273.4|1273.4|1272.9|203
1636388100000|2021-11-08 16:15:00|1273.8|1273.3|1274|1273.5|1274.1|1273.6|1273.5|1273|268
1636388400000|2021-11-08 16:20:00|1273.9|1273.4|1273.7|1273.2|1274.5|1274|1273.7|1273.2|342
1636388700000|2021-11-08 16:25:00|1273.6|1273.1|1273.6|1273.1|1274.2|1273.7|1273.5|1273|539
1636389000000|2021-11-08 16:30:00|1273.8|1273.3|1274|1273.5|1274|1273.5|1273.4|1272.9|341
1636389300000|2021-11-08 16:35:00|1273.9|1273.4|1273.9|1273.4|1274.4|1273.9|1273.7|1273.2|149
1636389600000|2021-11-08 16:40:00|1273.8|1273.3|1274|1273.5|1274.1|1273.6|1273.7|1273.2|297
1636389900000|2021-11-08 16:45:00|1273.9|1273.4|1273.5|1273|1274|1273.5|1273.5|1273|225
1636390200000|2021-11-08 16:50:00|1273.6|1273.1|1273.8|1273.3|1273.8|1273.3|1273.1|1272.6|424
1636390500000|2021-11-08 16:55:00|1273.9|1273.4|1274.3|1273.8|1274.6|1274.1|1273.4|1272.9|896
1636390800000|2021-11-08 17:00:00|1274.2|1273.7|1273.9|1273.4|1275|1274.5|1273.7|1273.2|696
1636391100000|2021-11-08 17:05:00|1274|1273.5|1274.6|1274.1|1274.7|1274.2|1273.9|1273.4|355
1636391400000|2021-11-08 17:10:00|1274.7|1274.2|1274.8|1274.3|1274.9|1274.4|1274.5|1274|411
1636391700000|2021-11-08 17:15:00|1274.7|1274.2|1274.7|1274.2|1274.9|1274.4|1274.4|1273.9|662
1636392000000|2021-11-08 17:20:00|1274.6|1274.1|1274.7|1274.2|1275.1|1274.6|1274.6|1274.1|405
1636392300000|2021-11-08 17:25:00|1274.8|1274.3|1274.9|1274.4|1275.2|1274.7|1274.7|1274.2|249
1636392600000|2021-11-08 17:30:00|1275|1274.5|1275.8|1275.3|1275.8|1275.3|1275|1274.5|455
1636392900000|2021-11-08 17:35:00|1275.9|1275.4|1275.5|1275|1275.9|1275.4|1275.5|1275|408
1636393200000|2021-11-08 17:40:00|1275.6|1275.1|1275.8|1275.3|1275.9|1275.4|1275.4|1274.9|490
1636393500000|2021-11-08 17:45:00|1275.9|1275.4|1275.6|1275.1|1276.1|1275.6|1275.6|1275.1|276
1636393800000|2021-11-08 17:50:00|1275.5|1275|1275.4|1274.9|1275.7|1275.2|1275.3|1274.8|168
1636394100000|2021-11-08 17:55:00|1275.5|1275|1275.4|1274.9|1275.7|1275.2|1275.1|1274.6|278
1636394400000|2021-11-08 18:00:00|1275.5|1275|1275.5|1275|1275.7|1275.2|1275.3|1274.8|339
1636394700000|2021-11-08 18:05:00|1275.6|1275.1|1275.8|1275.3|1275.9|1275.4|1275.6|1275.1|204
1636395000000|2021-11-08 18:10:00|1275.9|1275.4|1275.7|1275.2|1276.2|1275.7|1275.6|1275.1|383
1636395300000|2021-11-08 18:15:00|1275.6|1275.1|1276.1|1275.6|1276.1|1275.6|1275.6|1275.1|395
1636395600000|2021-11-08 18:20:00|1276.2|1275.7|1276.2|1275.7|1276.4|1275.9|1276|1275.5|279
1636395900000|2021-11-08 18:25:00|1276.1|1275.6|1275.6|1275.1|1276.2|1275.7|1275.5|1275|150
1636396200000|2021-11-08 18:30:00|1275.5|1275|1275.4|1274.9|1275.7|1275.2|1275.3|1274.8|149
1636396500000|2021-11-08 18:35:00|1275.3|1274.8|1275.7|1275.2|1276|1275.5|1275.2|1274.7|170
1636396800000|2021-11-08 18:40:00|1275.8|1275.3|1275.9|1275.4|1275.9|1275.4|1275.7|1275.2|83
1636397100000|2021-11-08 18:45:00|1276|1275.5|1275.9|1275.4|1276.2|1275.7|1275.8|1275.3|259
1636397400000|2021-11-08 18:50:00|1275.8|1275.3|1275.8|1275.3|1276|1275.5|1275.7|1275.2|102
1636397700000|2021-11-08 18:55:00|1275.9|1275.4|1276|1275.5|1276|1275.5|1275.8|1275.3|178
1636398000000|2021-11-08 19:00:00|1276.1|1275.6|1276.4|1275.9|1276.5|1276|1276.1|1275.6|191
1636398300000|2021-11-08 19:05:00|1276.3|1275.8|1276.2|1275.7|1276.3|1275.8|1276|1275.5|276
1636398600000|2021-11-08 19:10:00|1276.1|1275.6|1276.4|1275.9|1276.4|1275.9|1275.9|1275.4|240
1636398900000|2021-11-08 19:15:00|1276.5|1276|1276.6|1276.1|1276.9|1276.4|1276.5|1276|354
1636399200000|2021-11-08 19:20:00|1276.5|1276|1276.1|1275.6|1276.5|1276|1275.8|1275.3|250
1636399500000|2021-11-08 19:25:00|1276|1275.5|1275.6|1275.1|1276|1275.5|1275.5|1275|228
1636399800000|2021-11-08 19:30:00|1275.7|1275.2|1275.5|1275|1275.9|1275.4|1275.5|1275|493
1636400100000|2021-11-08 19:35:00|1275.6|1275.1|1275.6|1275.1|1275.7|1275.2|1275.3|1274.8|121
1636400400000|2021-11-08 19:40:00|1275.7|1275.2|1275.9|1275.4|1275.9|1275.4|1275.5|1275|245
1636400700000|2021-11-08 19:45:00|1275.8|1275.3|1275.7|1275.2|1276.2|1275.7|1275.6|1275.1|264
1636401000000|2021-11-08 19:50:00|1275.9|1275.4|1275.7|1275.2|1276.1|1275.6|1275.7|1275.2|227
1636401300000|2021-11-08 19:55:00|1275.8|1275.3|1276.6|1276.1|1276.6|1276.1|1275.8|1275.3|251
1636401600000|2021-11-08 20:00:00|1276.5|1276|1276.2|1275.7|1276.6|1276.1|1275.9|1275.4|311
1636401900000|2021-11-08 20:05:00|1276.3|1275.8|1276.1|1275.6|1276.3|1275.8|1275.7|1275.2|364
1636402200000|2021-11-08 20:10:00|1276.2|1275.7|1276.5|1276|1276.5|1276|1276|1275.5|573
1636402500000|2021-11-08 20:15:00|1276.4|1275.9|1276.6|1276.1|1276.7|1276.2|1276.3|1275.8|339
1636402800000|2021-11-08 20:20:00|1276.5|1276|1276|1275.5|1276.6|1276.1|1276|1275.5|433
1636403100000|2021-11-08 20:25:00|1276.1|1275.6|1276.3|1275.8|1276.3|1275.8|1275.7|1275.2|365
1636403400000|2021-11-08 20:30:00|1276.2|1275.7|1276.6|1276.1|1276.6|1276.1|1276.1|1275.6|384
1636403700000|2021-11-08 20:35:00|1276.5|1276|1276.6|1276.1|1276.6|1276.1|1276.2|1275.7|259
1636404000000|2021-11-08 20:40:00|1276.5|1276|1275.9|1275.4|1276.6|1276.1|1275.9|1275.4|367
1636404300000|2021-11-08 20:45:00|1276|1275.5|1275.3|1274.8|1276|1275.5|1275.3|1274.8|597
1636404600000|2021-11-08 20:50:00|1275.4|1274.9|1276|1275.5|1276.4|1275.9|1275.4|1274.9|1398
1636404900000|2021-11-08 20:55:00|1275.9|1275.4|1275.9|1275.4|1276.3|1275.8|1275.7|1275.2|5923
1636405200000|2021-11-08 21:00:00|1276.2|1275.2|1275.9|1274.9|1277|1276|1275.7|1274.7|1978
1636405500000|2021-11-08 21:05:00|1276|1275|1275.8|1274.8|1276|1275|1275.6|1274.6|76
1636405800000|2021-11-08 21:10:00|1275.7|1274.7|1275.5|1274.5|1275.9|1274.9|1275.5|1274.5|25
1636406100000|2021-11-08 21:15:00|1275.4|1274.4|1275.2|1274.2|1275.4|1274.4|1275|1274|19
1636406400000|2021-11-08 21:20:00|1275|1274|1274.9|1273.9|1275|1274|1274.9|1273.9|17
1636406700000|2021-11-08 21:25:00|1274.8|1273.8|1275.3|1274.3|1275.6|1274.6|1274.7|1273.7|24
1636407000000|2021-11-08 21:30:00|1275.6|1274.6|1275.5|1274.5|1275.9|1274.9|1275.5|1274.5|17
1636407600000|2021-11-08 21:40:00|||||||||2
1636407900000|2021-11-08 21:45:00|1275.8|1274.8|1276|1275|1276.3|1275.3|1275.8|1274.8|61
1636408200000|2021-11-08 21:50:00|1276.1|1275.1|1275.6|1274.6|1276.1|1275.1|1275.6|1274.6|14
1636408500000|2021-11-08 21:55:00|1275.9|1274.9|1276.1|1275.1|1276.1|1275.1|1275.9|1274.9|32
1636412400000|2021-11-08 23:00:00|1276.6|1274.6|1276.6|1274.6|1276.9|1274.9|1276.4|1274.4|0
1636412700000|2021-11-08 23:05:00|1276.5|1274.5|1276.6|1274.6|1276.6|1274.6|1276.5|1274.5|0
1636413000000|2021-11-08 23:10:00|1276.7|1274.7|1276.2|1274.2|1276.7|1274.7|1276.1|1274.1|0
1636413300000|2021-11-08 23:15:00|1276.3|1274.3|1275.7|1273.7|1276.3|1274.3|1275.7|1273.7|0
1636413600000|2021-11-08 23:20:00|1275.8|1273.8|1275.9|1273.9|1275.9|1273.9|1275.7|1273.7|0
1636413900000|2021-11-08 23:25:00|1276|1274|1276.3|1274.3|1276.4|1274.4|1276|1274|0
1636414200000|2021-11-08 23:30:00|1276.4|1274.4|1276.3|1274.3|1276.4|1274.4|1276.1|1274.1|0
1636414500000|2021-11-08 23:35:00|1276.4|1274.4|1276.3|1274.3|1276.5|1274.5|1276.2|1274.2|0
1636414800000|2021-11-08 23:40:00|1276.4|1274.4|1276.5|1274.5|1276.6|1274.6|1276.3|1274.3|0
1636415100000|2021-11-08 23:45:00|1276.4|1274.4|1276.2|1274.2|1276.7|1274.7|1276.2|1274.2|0
1636415400000|2021-11-08 23:50:00|1276.1|1274.1|1276.1|1274.1|1276.3|1274.3|1276|1274|0
1636415700000|2021-11-08 23:55:00|1276|1274|1276|1274|1276.3|1274.3|1275.9|1273.9|0
1636416000000|2021-11-09 00:00:00|1276.1|1274.1|1276|1274|1276.2|1274.2|1275.7|1273.7|0
1636416300000|2021-11-09 00:05:00|1276.1|1274.1|1276.2|1274.2|1276.4|1274.4|1276|1274|0
1636416600000|2021-11-09 00:10:00|1276.3|1274.3|1275.8|1273.8|1276.3|1274.3|1275.8|1273.8|0
1636416900000|2021-11-09 00:15:00|1275.6|1273.6|1275.1|1273.1|1275.7|1273.7|1275.1|1273.1|0
1636417200000|2021-11-09 00:20:00|1275.2|1273.2|1275.4|1273.4|1275.4|1273.4|1275.2|1273.2|0
1636417500000|2021-11-09 00:25:00|1275.3|1273.3|1274.7|1272.7|1275.3|1273.3|1274.6|1272.6|0
1636417800000|2021-11-09 00:30:00|1274.8|1272.8|1274.5|1272.5|1274.9|1272.9|1274.4|1272.4|0
1636418100000|2021-11-09 00:35:00|1274.6|1272.6|1274.6|1272.6|1274.8|1272.8|1274.4|1272.4|0
1636418400000|2021-11-09 00:40:00|1274.8|1272.8|1274.6|1272.6|1274.8|1272.8|1274.5|1272.5|0
1636418700000|2021-11-09 00:45:00|1274.5|1272.5|1274.7|1272.7|1274.7|1272.7|1274.5|1272.5|0
1636419000000|2021-11-09 00:50:00|1274.6|1272.6|1274.6|1272.6|1274.6|1272.6|1274.4|1272.4|0
1636419300000|2021-11-09 00:55:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1274.2|1272.2|0
1636419600000|2021-11-09 01:00:00|1273.4|1273.4|1274.2|1273.2|1275.4|1274.4|1273.4|1272.4|83
1636419900000|2021-11-09 01:05:00|1274.4|1273.4|1276.3|1275.3|1276.4|1275.4|1274.4|1273.4|85
1636420200000|2021-11-09 01:10:00|1276.4|1275.4|1275.9|1274.9|1277|1276|1275.4|1274.4|144
1636420500000|2021-11-09 01:15:00|1275.7|1274.7|1277.8|1276.8|1278.5|1277.5|1275.7|1274.7|184
1636420800000|2021-11-09 01:20:00|1277.5|1276.5|1278.7|1277.7|1278.9|1277.9|1277.4|1276.4|54
1636421100000|2021-11-09 01:25:00|1278.9|1277.9|1277.7|1276.7|1278.9|1277.9|1277.7|1276.7|15
1636421400000|2021-11-09 01:30:00|1277.5|1276.5|1277|1276|1277.5|1276.5|1275.8|1274.8|21
1636421700000|2021-11-09 01:35:00|1276.9|1275.9|1276|1275|1276.9|1275.9|1275|1274|46
1636422000000|2021-11-09 01:40:00|1276.1|1275.1|1274.6|1273.6|1276.4|1275.4|1274.6|1273.6|23
1636422300000|2021-11-09 01:45:00|1274|1273|1274.4|1273.4|1274.7|1273.7|1273.5|1272.5|36
1636422600000|2021-11-09 01:50:00|1274.3|1273.3|1276|1275|1276.4|1275.4|1274.1|1273.1|30
1636422900000|2021-11-09 01:55:00|1276.1|1275.1|1274.6|1273.6|1276.1|1275.1|1274.4|1273.4|26
1636423200000|2021-11-09 02:00:00|1275.1|1274.1|1275.1|1274.1|1276.3|1275.3|1274.9|1273.9|53
1636423500000|2021-11-09 02:05:00|1275.4|1274.4|1275.1|1274.1|1275.8|1274.8|1274.8|1273.8|19
1636423800000|2021-11-09 02:10:00|1275|1274|1276|1275|1276.3|1275.3|1275|1274|26
1636424100000|2021-11-09 02:15:00|1275.6|1274.6|1275.4|1274.4|1275.8|1274.8|1274.6|1273.6|32
1636424400000|2021-11-09 02:20:00|1275.2|1274.2|1275.1|1274.1|1275.3|1274.3|1274.2|1273.2|46
1636424700000|2021-11-09 02:25:00|1274.9|1273.9|1274.5|1273.5|1275.4|1274.4|1274.5|1273.5|17
1636425000000|2021-11-09 02:30:00|1274.6|1273.6|1274.6|1273.6|1274.8|1273.8|1273.7|1272.7|20
1636425300000|2021-11-09 02:35:00|1274.5|1273.5|1274.6|1273.6|1274.8|1273.8|1274.4|1273.4|11
1636425600000|2021-11-09 02:40:00|1274.4|1273.4|1274.6|1273.6|1275.1|1274.1|1274.4|1273.4|14
1636425900000|2021-11-09 02:45:00|1274.4|1273.4|1273.9|1272.9|1275.1|1274.1|1273.7|1272.7|82
1636426200000|2021-11-09 02:50:00|1274|1273|1273.7|1272.7|1274.6|1273.6|1273.7|1272.7|106
1636426500000|2021-11-09 02:55:00|1274.2|1273.2|1274|1273|1274.3|1273.3|1273.6|1272.6|97
1636426800000|2021-11-09 03:00:00|1273.7|1272.7|1272.6|1271.6|1273.7|1272.7|1272.6|1271.6|27
1636427100000|2021-11-09 03:05:00|1272.4|1271.4|1273.7|1272.7|1273.7|1272.7|1272.3|1271.3|27
1636427400000|2021-11-09 03:10:00|1273.6|1272.6|1272.3|1271.3|1273.7|1272.7|1272.3|1271.3|24
1636427700000|2021-11-09 03:15:00|1272.1|1271.1|1272.5|1271.5|1272.7|1271.7|1272.1|1271.1|7
1636428000000|2021-11-09 03:20:00|1272.1|1271.1|1272.5|1271.5|1272.5|1271.5|1271.5|1270.5|13
1636428300000|2021-11-09 03:25:00|1272.9|1271.9|1273.2|1272.2|1273.2|1272.2|1272.5|1271.5|11
1636428600000|2021-11-09 03:30:00|1273.4|1272.4|1272.7|1271.7|1273.4|1272.4|1272.7|1271.7|4
1636428900000|2021-11-09 03:35:00|1272.4|1271.4|1272.2|1271.2|1272.5|1271.5|1272.1|1271.1|5
1636429200000|2021-11-09 03:40:00|1272.6|1271.6|1272.6|1271.6|1273|1272|1272.5|1271.5|15
1636429500000|2021-11-09 03:45:00|1272.1|1271.1|1272.6|1271.6|1272.6|1271.6|1272|1271|16
1636429800000|2021-11-09 03:50:00|1272.3|1271.3|1272.4|1271.4|1272.4|1271.4|1271.8|1270.8|6
1636430100000|2021-11-09 03:55:00|1272|1271|1272.7|1271.7|1272.7|1271.7|1272|1271|10
1636430400000|2021-11-09 04:00:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1272.1|1271.1|3
1636430700000|2021-11-09 04:05:00|1272.4|1271.4|1272.3|1271.3|1272.6|1271.6|1272.2|1271.2|11
1636431000000|2021-11-09 04:10:00|1272.4|1271.4|1272.4|1271.4|1272.4|1271.4|1272.2|1271.2|9
1636431300000|2021-11-09 04:15:00|1272.2|1271.2|1271.6|1270.6|1272.2|1271.2|1271.6|1270.6|11
1636431600000|2021-11-09 04:20:00|1271.8|1270.8|1272|1271|1272|1271|1271.8|1270.8|18
1636431900000|2021-11-09 04:25:00|1272.1|1271.1|1272.4|1271.4|1272.4|1271.4|1272.1|1271.1|9
1636432200000|2021-11-09 04:30:00|1272.3|1271.3|1272.8|1271.8|1272.8|1271.8|1272.3|1271.3|6
1636432500000|2021-11-09 04:35:00|1272.7|1271.7|1272.9|1271.9|1272.9|1271.9|1272.7|1271.7|3
1636432800000|2021-11-09 04:40:00|1273.1|1272.1|1273.1|1272.1|1273.1|1272.1|1273.1|1272.1|1
1636433100000|2021-11-09 04:45:00|||||||||1
1636433400000|2021-11-09 04:50:00|1272.6|1271.6|1272.6|1271.6|1272.6|1271.6|1272.4|1271.4|7
1636433700000|2021-11-09 04:55:00|1272.4|1271.4|1272.5|1271.5|1272.5|1271.5|1272.3|1271.3|7
1636434000000|2021-11-09 05:00:00|1272.8|1271.8|1273.1|1272.1|1273.2|1272.2|1272.8|1271.8|19
1636434300000|2021-11-09 05:05:00|1272.8|1271.8|1273.6|1272.6|1273.7|1272.7|1272.8|1271.8|13
1636434600000|2021-11-09 05:10:00|1273.7|1272.7|1273.2|1272.2|1274|1273|1273.2|1272.2|55
1636434900000|2021-11-09 05:15:00|1273.3|1272.3|1273.3|1272.3|1273.4|1272.4|1273|1272|18
1636435200000|2021-11-09 05:20:00|1273.6|1272.6|1273.7|1272.7|1273.7|1272.7|1273.4|1272.4|10
1636435500000|2021-11-09 05:25:00|1273.9|1272.9|1273.5|1272.5|1274|1273|1272.8|1271.8|42
1636435800000|2021-11-09 05:30:00|1273.6|1272.6|1273.4|1272.4|1273.7|1272.7|1273.3|1272.3|7
1636436100000|2021-11-09 05:35:00|1273.6|1272.6|1274.3|1273.3|1274.3|1273.3|1273.5|1272.5|21
1636436400000|2021-11-09 05:40:00|1274.2|1273.2|1274|1273|1274.2|1273.2|1273.9|1272.9|17
1636436700000|2021-11-09 05:45:00|1274.3|1273.3|1274.8|1273.8|1275.3|1274.3|1274.3|1273.3|89
1636437000000|2021-11-09 05:50:00|1275|1274|1274.8|1273.8|1275.1|1274.1|1274.6|1273.6|18
1636437300000|2021-11-09 05:55:00|1274.9|1273.9|1275|1274|1275.1|1274.1|1274.5|1273.5|11
1636437600000|2021-11-09 06:00:00|1274.9|1273.9|1275.4|1274.4|1275.9|1274.9|1274.9|1273.9|47
1636437900000|2021-11-09 06:05:00|1275.3|1274.3|1275.2|1274.2|1275.4|1274.4|1275|1274|9
1636438200000|2021-11-09 06:10:00|1275|1274|1275.2|1274.2|1275.2|1274.2|1274.7|1273.7|11
1636438500000|2021-11-09 06:15:00|1275.4|1274.4|1276|1275|1276.2|1275.2|1275.3|1274.3|76
1636438800000|2021-11-09 06:20:00|1276.2|1275.2|1275.1|1274.1|1276.2|1275.2|1275.1|1274.1|13
1636439100000|2021-11-09 06:25:00|1275|1274|1275.4|1274.4|1275.5|1274.5|1275|1274|12
1636439400000|2021-11-09 06:30:00|1275.6|1274.6|1275.1|1274.1|1275.6|1274.6|1274.9|1273.9|30
1636439700000|2021-11-09 06:35:00|1275.3|1274.3|1274.8|1273.8|1275.4|1274.4|1274.8|1273.8|8
1636440000000|2021-11-09 06:40:00|1274.9|1273.9|1274.6|1273.6|1275|1274|1274.6|1273.6|34
1636440300000|2021-11-09 06:45:00|1274.5|1273.5|1274.6|1273.6|1274.6|1273.6|1274.2|1273.2|13
1636440600000|2021-11-09 06:50:00|1274.1|1273.1|1274.1|1273.1|1274.3|1273.3|1274|1273|41
1636440900000|2021-11-09 06:55:00|1274.2|1273.2|1273.8|1272.8|1274.2|1273.2|1273.6|1272.6|39
1636441200000|2021-11-09 07:00:00|1273.9|1272.9|1273.6|1272.6|1274.7|1273.7|1273.6|1272.6|36
1636441500000|2021-11-09 07:05:00|1273.8|1272.8|1273.6|1272.6|1273.8|1272.8|1272.7|1271.7|71
1636441800000|2021-11-09 07:10:00|1273.7|1272.7|1274|1273|1274.3|1273.3|1273.3|1272.3|34
1636442100000|2021-11-09 07:15:00|1273.9|1272.9|1274.3|1273.3|1274.4|1273.4|1273.7|1272.7|27
1636442400000|2021-11-09 07:20:00|1274.4|1273.4|1274.6|1273.6|1274.8|1273.8|1274.4|1273.4|16
1636442700000|2021-11-09 07:25:00|1274.4|1273.4|1274.7|1273.7|1274.9|1273.9|1274.2|1273.2|30
1636443000000|2021-11-09 07:30:00|1274.6|1273.6|1274.3|1273.3|1274.8|1273.8|1274.3|1273.3|19
1636443300000|2021-11-09 07:35:00|1274.4|1273.4|1273.9|1272.9|1274.4|1273.4|1273.9|1272.9|78
1636443600000|2021-11-09 07:40:00|1274|1273|1274.2|1273.2|1274.4|1273.4|1274|1273|49
1636443900000|2021-11-09 07:45:00|1274.1|1273.1|1274.1|1273.1|1274.4|1273.4|1274|1273|18
1636444200000|2021-11-09 07:50:00|1274.2|1273.2|1274.5|1273.5|1274.5|1273.5|1274.2|1273.2|50
1636444500000|2021-11-09 07:55:00|1274.3|1273.3|1274.5|1273.5|1274.5|1273.5|1274|1273|115
1636444800000|2021-11-09 08:00:00|1274.4|1273.4|1273.8|1272.8|1274.9|1273.9|1273.8|1272.8|357
1636445100000|2021-11-09 08:05:00|1273.9|1272.9|1274.3|1273.3|1274.5|1273.5|1273.1|1272.1|164
1636445400000|2021-11-09 08:10:00|1274.4|1273.4|1275|1274|1275.3|1274.3|1274.2|1273.2|213
1636445700000|2021-11-09 08:15:00|1275.1|1274.1|1274.9|1273.9|1275.3|1274.3|1274.6|1273.6|151
1636446000000|2021-11-09 08:20:00|1275|1274|1275.2|1274.2|1275.6|1274.6|1275|1274|168
1636446300000|2021-11-09 08:25:00|1275.1|1274.1|1274.9|1273.9|1275.3|1274.3|1274.8|1273.8|96
1636446600000|2021-11-09 08:30:00|1274.8|1273.8|1275.8|1274.8|1275.8|1274.8|1274.8|1273.8|91
1636446900000|2021-11-09 08:35:00|1275.9|1274.9|1275.9|1274.9|1276.4|1275.4|1275.9|1274.9|167
1636447200000|2021-11-09 08:40:00|1275.8|1274.8|1276.3|1275.3|1276.4|1275.4|1275.8|1274.8|81
1636447500000|2021-11-09 08:45:00|1276.2|1275.2|1276.8|1275.8|1276.8|1275.8|1276|1275|64
1636447800000|2021-11-09 08:50:00|1276.7|1275.7|1276.7|1275.7|1277|1276|1276.7|1275.7|75
1636448100000|2021-11-09 08:55:00|1276.8|1275.8|1276.3|1275.3|1276.8|1275.8|1276.3|1275.3|87
1636448400000|2021-11-09 09:00:00|1276.2|1275.2|1275.5|1274.5|1276.2|1275.2|1275.4|1274.4|404
1636448700000|2021-11-09 09:05:00|1275.4|1274.4|1275.3|1274.3|1275.4|1274.4|1274.9|1273.9|174
1636449000000|2021-11-09 09:10:00|1275.4|1274.4|1275.2|1274.2|1275.5|1274.5|1275.2|1274.2|102
1636449300000|2021-11-09 09:15:00|1275.1|1274.1|1276.4|1275.4|1276.4|1275.4|1275.1|1274.1|176
1636449600000|2021-11-09 09:20:00|1276.5|1275.5|1276.8|1275.8|1277|1276|1276.3|1275.3|165
1636449900000|2021-11-09 09:25:00|1276.7|1275.7|1276.3|1275.3|1276.7|1275.7|1276.1|1275.1|40
1636450200000|2021-11-09 09:30:00|1276.4|1275.4|1276.9|1275.9|1277|1276|1276.4|1275.4|58
1636450500000|2021-11-09 09:35:00|1276.6|1275.6|1276.9|1275.9|1277|1276|1276.6|1275.6|52
1636450800000|2021-11-09 09:40:00|1276.8|1275.8|1277.1|1276.1|1277.1|1276.1|1276.5|1275.5|45
1636451100000|2021-11-09 09:45:00|1277.2|1276.2|1276.8|1275.8|1277.2|1276.2|1276.2|1275.2|232
1636451400000|2021-11-09 09:50:00|1276.9|1275.9|1276.5|1275.5|1277|1276|1276.4|1275.4|59
1636451700000|2021-11-09 09:55:00|1276.6|1275.6|1276.4|1275.4|1276.8|1275.8|1276.4|1275.4|58
1636452000000|2021-11-09 10:00:00|1276.6|1275.6|1277|1276|1277.1|1276.1|1276.5|1275.5|116
1636452300000|2021-11-09 10:05:00|1276.7|1275.7|1277|1276|1277.1|1276.1|1276.7|1275.7|201
1636452600000|2021-11-09 10:10:00|1276.9|1275.9|1277.8|1276.8|1277.8|1276.8|1276.9|1275.9|232
1636452900000|2021-11-09 10:15:00|1277.7|1276.7|1277.6|1276.6|1277.8|1276.8|1277.5|1276.5|32
1636453200000|2021-11-09 10:20:00|1277.5|1276.5|1277.8|1276.8|1277.9|1276.9|1277.5|1276.5|53
1636453500000|2021-11-09 10:25:00|1277.7|1276.7|1277.4|1276.4|1277.8|1276.8|1277.1|1276.1|136
1636453800000|2021-11-09 10:30:00|1277.3|1276.3|1277.1|1276.1|1277.6|1276.6|1277.1|1276.1|107
1636454100000|2021-11-09 10:35:00|1277|1276|1277.4|1276.4|1277.4|1276.4|1276.9|1275.9|75
1636454400000|2021-11-09 10:40:00|1277.3|1276.3|1277.3|1276.3|1278|1277|1277.2|1276.2|191
1636454700000|2021-11-09 10:45:00|1277.2|1276.2|1277.7|1276.7|1277.7|1276.7|1277.2|1276.2|71
1636455000000|2021-11-09 10:50:00|1277.6|1276.6|1277.5|1276.5|1277.7|1276.7|1277.2|1276.2|92
1636455300000|2021-11-09 10:55:00|1277.4|1276.4|1277.1|1276.1|1277.6|1276.6|1277|1276|96
1636455600000|2021-11-09 11:00:00|1277.2|1276.2|1277.3|1276.3|1277.3|1276.3|1277|1276|48
1636455900000|2021-11-09 11:05:00|1277.2|1276.2|1276.8|1275.8|1277.2|1276.2|1276.8|1275.8|79
1636456200000|2021-11-09 11:10:00|1276.9|1275.9|1277.3|1276.3|1277.4|1276.4|1276.9|1275.9|116
1636456500000|2021-11-09 11:15:00|1277.4|1276.4|1278|1277|1278|1277|1277.1|1276.1|305
1636456800000|2021-11-09 11:20:00|1277.9|1276.9|1277.6|1276.6|1278.1|1277.1|1277.5|1276.5|194
1636457100000|2021-11-09 11:25:00|1277.5|1276.5|1277|1276|1277.5|1276.5|1276.9|1275.9|96
1636457400000|2021-11-09 11:30:00|1276.9|1275.9|1276.3|1275.3|1276.9|1275.9|1276.3|1275.3|184
1636457700000|2021-11-09 11:35:00|1276.4|1275.4|1276.2|1275.2|1276.5|1275.5|1276.1|1275.1|73
1636458000000|2021-11-09 11:40:00|1276.3|1275.3|1276.7|1275.7|1276.8|1275.8|1276.3|1275.3|141
1636458300000|2021-11-09 11:45:00|1276.6|1275.6|1276.8|1275.8|1276.8|1275.8|1276.3|1275.3|65
1636458600000|2021-11-09 11:50:00|1276.7|1275.7|1276.7|1275.7|1276.7|1275.7|1276.6|1275.6|15
1636458900000|2021-11-09 11:55:00|1276.2|1275.2|1275.4|1274.4|1276.4|1275.4|1275.4|1274.4|190
1636459200000|2021-11-09 12:00:00|1275.1|1274.1|1275.5|1274.5|1275.7|1274.7|1274.9|1273.9|219
1636459500000|2021-11-09 12:05:00|1275.4|1274.4|1275.9|1274.9|1275.9|1274.9|1275.4|1274.4|116
1636459800000|2021-11-09 12:10:00|1275.8|1274.8|1275.5|1274.5|1276|1275|1275.4|1274.4|137
1636460100000|2021-11-09 12:15:00|1275.4|1274.4|1275.7|1274.7|1275.8|1274.8|1275.2|1274.2|108
1636460400000|2021-11-09 12:20:00|1275.6|1274.6|1275.5|1274.5|1275.7|1274.7|1275.4|1274.4|41
1636460700000|2021-11-09 12:25:00|1275.6|1274.6|1276.1|1275.1|1276.1|1275.1|1275.6|1274.6|46
1636461000000|2021-11-09 12:30:00|1276|1275|1275.8|1274.8|1276|1275|1275.7|1274.7|145
1636461300000|2021-11-09 12:35:00|1275.7|1274.7|1275.9|1274.9|1275.9|1274.9|1275.4|1274.4|73
1636461600000|2021-11-09 12:40:00|1276|1275|1275.7|1274.7|1276.1|1275.1|1275.6|1274.6|103
1636461900000|2021-11-09 12:45:00|1275.6|1274.6|1274.7|1273.7|1275.6|1274.6|1274.6|1273.6|165
1636462200000|2021-11-09 12:50:00|1274.8|1273.8|1274.8|1273.8|1275|1274|1274.7|1273.7|116
1636462500000|2021-11-09 12:55:00|1274.9|1273.9|1274.6|1273.6|1275|1274|1274.6|1273.6|43
1636462800000|2021-11-09 13:00:00|1274.7|1273.7|1274.8|1273.8|1274.8|1273.8|1274.3|1273.3|112
1636463100000|2021-11-09 13:05:00|1274.9|1273.9|1275.4|1274.4|1275.4|1274.4|1274.8|1273.8|79
1636463400000|2021-11-09 13:10:00|1275.3|1274.3|1275.6|1274.6|1275.9|1274.9|1275.3|1274.3|54
1636463700000|2021-11-09 13:15:00|1275.4|1274.4|1275.3|1274.3|1275.6|1274.6|1275.2|1274.2|75
1636464000000|2021-11-09 13:20:00|1275.2|1274.2|1275|1274|1275.4|1274.4|1275|1274|53
1636464300000|2021-11-09 13:25:00|1275.1|1274.1|1275.7|1274.7|1275.7|1274.7|1275|1274|59
1636464600000|2021-11-09 13:30:00|1275.6|1274.6|1276.1|1275.1|1276.5|1275.5|1275.5|1274.5|338
1636464900000|2021-11-09 13:35:00|1276.3|1275.3|1276.2|1275.2|1276.3|1275.3|1276|1275|24
1636465200000|2021-11-09 13:40:00|1276.1|1275.1|1276.9|1275.9|1276.9|1275.9|1276.1|1275.1|351
1636465500000|2021-11-09 13:45:00|1277|1276|1277.1|1276.1|1277.4|1276.4|1277|1276|105
1636465800000|2021-11-09 13:50:00|1277|1276|1276.7|1275.7|1277.1|1276.1|1276.7|1275.7|257
1636466100000|2021-11-09 13:55:00|1276.6|1275.6|1276.5|1275.5|1276.7|1275.7|1276.3|1275.3|623
1636466400000|2021-11-09 14:00:00|1276.6|1275.6|1277.4|1276.4|1277.4|1276.4|1276.5|1275.5|353
1636466700000|2021-11-09 14:05:00|1277.5|1276.5|1277|1276|1277.6|1276.6|1277|1276|125
1636467000000|2021-11-09 14:10:00|1276.8|1275.8|1276.8|1275.8|1276.9|1275.9|1276.7|1275.7|78
1636467300000|2021-11-09 14:15:00|1276.7|1275.7|1277.3|1276.3|1277.4|1276.4|1276.7|1275.7|93
1636467600000|2021-11-09 14:20:00|1277.2|1276.2|1276.9|1275.9|1277.3|1276.3|1276.9|1275.9|160
1636467900000|2021-11-09 14:25:00|1276.7|1275.7|1276.3|1275.3|1276.8|1275.8|1276.2|1275.2|239
1636468200000|2021-11-09 14:30:00|1276|1275.5|1275.6|1275.1|1277.8|1277.3|1275.5|1275|1937
1636468500000|2021-11-09 14:35:00|1275.5|1275|1278.6|1278.1|1278.8|1278.3|1275.5|1275|1511
1636468800000|2021-11-09 14:40:00|1278.7|1278.2|1278.8|1278.3|1280.2|1279.7|1278.7|1278.2|1596
1636469100000|2021-11-09 14:45:00|1278.7|1278.2|1276.4|1275.9|1279.5|1279|1276.2|1275.7|1200
1636469400000|2021-11-09 14:50:00|1276.3|1275.8|1274.2|1273.7|1276.7|1276.2|1274.2|1273.7|1038
1636469700000|2021-11-09 14:55:00|1274.3|1273.8|1270.3|1269.8|1274.4|1273.9|1270.1|1269.6|2607
1636470000000|2021-11-09 15:00:00|1270.4|1269.9|1269.7|1269.2|1271.6|1271.1|1269.3|1268.8|2574
1636470300000|2021-11-09 15:05:00|1269.6|1269.1|1268.5|1268|1270.2|1269.7|1268.5|1268|1970
1636470600000|2021-11-09 15:10:00|1268.4|1267.9|1270.4|1269.9|1270.4|1269.9|1268.3|1267.8|1355
1636470900000|2021-11-09 15:15:00|1270.3|1269.8|1271|1270.5|1271.9|1271.4|1270.1|1269.6|1707
1636471200000|2021-11-09 15:20:00|1271.1|1270.6|1270.9|1270.4|1272|1271.5|1270.5|1270|602
1636471500000|2021-11-09 15:25:00|1271|1270.5|1271.9|1271.4|1272.9|1272.4|1271|1270.5|763
1636471800000|2021-11-09 15:30:00|1271.8|1271.3|1272.9|1272.4|1273|1272.5|1271.7|1271.2|531
1636472100000|2021-11-09 15:35:00|1272.8|1272.3|1272.7|1272.2|1273|1272.5|1272|1271.5|511
1636472400000|2021-11-09 15:40:00|1272.6|1272.1|1274|1273.5|1274.2|1273.7|1272.6|1272.1|522
1636472700000|2021-11-09 15:45:00|1273.9|1273.4|1272.9|1272.4|1273.9|1273.4|1272.7|1272.2|569
1636473000000|2021-11-09 15:50:00|1273|1272.5|1273.1|1272.6|1273.3|1272.8|1272.3|1271.8|542
1636473300000|2021-11-09 15:55:00|1273|1272.5|1272.7|1272.2|1273.4|1272.9|1272.5|1272|623
1636473600000|2021-11-09 16:00:00|1272.6|1272.1|1273.1|1272.6|1273.4|1272.9|1272.6|1272.1|818
1636473900000|2021-11-09 16:05:00|1273|1272.5|1272.3|1271.8|1273.1|1272.6|1272.3|1271.8|573
1636474200000|2021-11-09 16:10:00|1272.2|1271.7|1270.6|1270.1|1272.2|1271.7|1270.1|1269.6|823
1636474500000|2021-11-09 16:15:00|1270.5|1270|1271.9|1271.4|1272.1|1271.6|1270.2|1269.7|1338
1636474800000|2021-11-09 16:20:00|1271.8|1271.3|1271.1|1270.6|1272.5|1272|1270.8|1270.3|295
1636475100000|2021-11-09 16:25:00|1271|1270.5|1270.4|1269.9|1271.5|1271|1270|1269.5|1729
1636475400000|2021-11-09 16:30:00|1270.5|1270|1270.5|1270|1271.5|1271|1270.4|1269.9|1264
1636475700000|2021-11-09 16:35:00|1270.6|1270.1|1270.6|1270.1|1271.1|1270.6|1270.4|1269.9|434
1636476000000|2021-11-09 16:40:00|1270.8|1270.3|1273|1272.5|1273|1272.5|1270.8|1270.3|565
1636476300000|2021-11-09 16:45:00|1272.9|1272.4|1271.6|1271.1|1273|1272.5|1271.2|1270.7|933
1636476600000|2021-11-09 16:50:00|1271.7|1271.2|1270.3|1269.8|1271.8|1271.3|1270.2|1269.7|424
1636476900000|2021-11-09 16:55:00|1270.2|1269.7|1270.1|1269.6|1270.5|1270|1269.8|1269.3|304
1636477200000|2021-11-09 17:00:00|1270.2|1269.7|1269.1|1268.6|1270.2|1269.7|1269|1268.5|476
1636477500000|2021-11-09 17:05:00|1269|1268.5|1269.4|1268.9|1269.8|1269.3|1268.8|1268.3|334
1636477800000|2021-11-09 17:10:00|1269.5|1269|1269.8|1269.3|1270.4|1269.9|1269.5|1269|348
1636478100000|2021-11-09 17:15:00|1269.9|1269.4|1269.4|1268.9|1270|1269.5|1269.3|1268.8|248
1636478400000|2021-11-09 17:20:00|1269.6|1269.1|1270.8|1270.3|1270.9|1270.4|1269.6|1269.1|415
1636478700000|2021-11-09 17:25:00|1270.9|1270.4|1270.1|1269.6|1271|1270.5|1269.5|1269|181
1636479000000|2021-11-09 17:30:00|1270|1269.5|1270.4|1269.9|1270.7|1270.2|1269.7|1269.2|216
1636479300000|2021-11-09 17:35:00|1270.5|1270|1270.8|1270.3|1271|1270.5|1270.5|1270|339
1636479600000|2021-11-09 17:40:00|1270.7|1270.2|1271.1|1270.6|1271.2|1270.7|1270.2|1269.7|199
1636479900000|2021-11-09 17:45:00|1271.2|1270.7|1271|1270.5|1271.2|1270.7|1270.5|1270|142
1636480200000|2021-11-09 17:50:00|1271.1|1270.6|1271.5|1271|1272|1271.5|1271.1|1270.6|300
1636480500000|2021-11-09 17:55:00|1271.6|1271.1|1271.1|1270.6|1271.7|1271.2|1271|1270.5|88
1636480800000|2021-11-09 18:00:00|1271.2|1270.7|1271.6|1271.1|1272|1271.5|1271.2|1270.7|332
1636481100000|2021-11-09 18:05:00|1271.8|1271.3|1272.2|1271.7|1272.3|1271.8|1271.4|1270.9|147
1636481400000|2021-11-09 18:10:00|1272.1|1271.6|1271.6|1271.1|1272.1|1271.6|1271.6|1271.1|166
1636481700000|2021-11-09 18:15:00|1271.7|1271.2|1271.9|1271.4|1272.3|1271.8|1271.6|1271.1|182
1636482000000|2021-11-09 18:20:00|1272|1271.5|1271.4|1270.9|1272|1271.5|1271.3|1270.8|108
1636482300000|2021-11-09 18:25:00|1271.3|1270.8|1270.5|1270|1271.3|1270.8|1270.4|1269.9|303
1636482600000|2021-11-09 18:30:00|1270.6|1270.1|1270.6|1270.1|1271.1|1270.6|1270.6|1270.1|143
1636482900000|2021-11-09 18:35:00|1270.7|1270.2|1270.3|1269.8|1270.9|1270.4|1270.2|1269.7|171
1636483200000|2021-11-09 18:40:00|1270.4|1269.9|1270.3|1269.8|1270.7|1270.2|1270.1|1269.6|118
1636483500000|2021-11-09 18:45:00|1270.2|1269.7|1269.8|1269.3|1270.4|1269.9|1269.6|1269.1|116
1636483800000|2021-11-09 18:50:00|1269.7|1269.2|1269.5|1269|1269.9|1269.4|1269.4|1268.9|247
1636484100000|2021-11-09 18:55:00|1269.6|1269.1|1269.5|1269|1269.6|1269.1|1269|1268.5|380
1636484400000|2021-11-09 19:00:00|1269.4|1268.9|1269.7|1269.2|1270|1269.5|1269.1|1268.6|253
1636484700000|2021-11-09 19:05:00|1269.6|1269.1|1269.7|1269.2|1270|1269.5|1269.6|1269.1|116
1636485000000|2021-11-09 19:10:00|1269.6|1269.1|1269.7|1269.2|1269.7|1269.2|1269.2|1268.7|235
1636485300000|2021-11-09 19:15:00|1269.9|1269.4|1270.3|1269.8|1270.3|1269.8|1269.8|1269.3|80
1636485600000|2021-11-09 19:20:00|1270.4|1269.9|1270.7|1270.2|1271.3|1270.8|1270.4|1269.9|155
1636485900000|2021-11-09 19:25:00|1270.8|1270.3|1270.8|1270.3|1271|1270.5|1270.5|1270|154
1636486200000|2021-11-09 19:30:00|1270.7|1270.2|1271|1270.5|1271.1|1270.6|1270.6|1270.1|207
1636486500000|2021-11-09 19:35:00|1270.9|1270.4|1271.1|1270.6|1271.1|1270.6|1270.7|1270.2|181
1636486800000|2021-11-09 19:40:00|1271.2|1270.7|1271|1270.5|1271.3|1270.8|1270.9|1270.4|226
1636487100000|2021-11-09 19:45:00|1271.1|1270.6|1270.4|1269.9|1271.1|1270.6|1270.4|1269.9|308
1636487400000|2021-11-09 19:50:00|1270.3|1269.8|1270.8|1270.3|1270.9|1270.4|1270.2|1269.7|347
1636487700000|2021-11-09 19:55:00|1270.7|1270.2|1271.2|1270.7|1271.3|1270.8|1270.7|1270.2|379
1636488000000|2021-11-09 20:00:00|1271.1|1270.6|1271.2|1270.7|1271.4|1270.9|1271|1270.5|540
1636488300000|2021-11-09 20:05:00|1271.3|1270.8|1271.2|1270.7|1271.3|1270.8|1270.5|1270|441
1636488600000|2021-11-09 20:10:00|1271.3|1270.8|1270.6|1270.1|1271.3|1270.8|1270.5|1270|213
1636488900000|2021-11-09 20:15:00|1270.7|1270.2|1270.4|1269.9|1271|1270.5|1270.2|1269.7|238
1636489200000|2021-11-09 20:20:00|1270.5|1270|1270.9|1270.4|1270.9|1270.4|1270.3|1269.8|321
1636489500000|2021-11-09 20:25:00|1271|1270.5|1270.2|1269.7|1271|1270.5|1270.1|1269.6|473
1636489800000|2021-11-09 20:30:00|1270.3|1269.8|1270.7|1270.2|1270.8|1270.3|1270.1|1269.6|332
1636490100000|2021-11-09 20:35:00|1270.6|1270.1|1271.2|1270.7|1271.3|1270.8|1270.5|1270|331
1636490400000|2021-11-09 20:40:00|1271.3|1270.8|1271.8|1271.3|1272.1|1271.6|1271.3|1270.8|688
1636490700000|2021-11-09 20:45:00|1271.7|1271.2|1271.1|1270.6|1271.9|1271.4|1270.9|1270.4|334
1636491000000|2021-11-09 20:50:00|1271.3|1270.8|1271.3|1270.8|1271.3|1270.8|1271|1270.5|464
1636491300000|2021-11-09 20:55:00|1271.2|1270.7|1270.6|1270.1|1271.8|1271.3|1270.5|1270|5169
1636491600000|2021-11-09 21:00:00|1270.9|1269.9|1270.8|1269.8|1271.3|1270.3|1270.3|1269.3|716
1636491900000|2021-11-09 21:05:00|1270.7|1269.7|1271.1|1270.1|1271.2|1270.2|1270.7|1269.7|64
1636492200000|2021-11-09 21:10:00|1271|1270|1271.2|1270.2|1271.2|1270.2|1271|1270|41
1636492500000|2021-11-09 21:15:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|29
1636492800000|2021-11-09 21:20:00|1271.2|1270.2|1271.3|1270.3|1271.3|1270.3|1271.2|1270.2|11
1636493100000|2021-11-09 21:25:00|1271.2|1270.2|1270.5|1269.5|1271.2|1270.2|1270.5|1269.5|53
1636493400000|2021-11-09 21:30:00|1270.8|1269.8|1270.9|1269.9|1270.9|1269.9|1270.8|1269.8|7
1636493700000|2021-11-09 21:35:00|1271|1270|1271.1|1270.1|1271.1|1270.1|1271|1270|4
1636494300000|2021-11-09 21:45:00|1270.9|1269.9|1270.3|1269.3|1270.9|1269.9|1270.3|1269.3|100
1636494600000|2021-11-09 21:50:00|||||||||22
1636494900000|2021-11-09 21:55:00|1270.8|1269.8|1270.3|1269.3|1270.8|1269.8|1270.3|1269.3|32
1636498800000|2021-11-09 23:00:00|1270.8|1268.8|1270.3|1268.3|1270.9|1268.9|1269.9|1267.9|0
1636499100000|2021-11-09 23:05:00|1270.2|1268.2|1270.1|1268.1|1270.2|1268.2|1270|1268|0
1636499400000|2021-11-09 23:10:00|1270.3|1268.3|1270.2|1268.2|1270.4|1268.4|1270.1|1268.1|0
1636499700000|2021-11-09 23:15:00|1270.3|1268.3|1269.9|1267.9|1270.3|1268.3|1269.7|1267.7|0
1636500000000|2021-11-09 23:20:00|1270|1268|1269.7|1267.7|1270|1268|1269.7|1267.7|0
1636500300000|2021-11-09 23:25:00|1269.8|1267.8|1269.9|1267.9|1270.1|1268.1|1269.7|1267.7|0
1636500600000|2021-11-09 23:30:00|1270|1268|1270.1|1268.1|1270.1|1268.1|1269.8|1267.8|0
1636500900000|2021-11-09 23:35:00|1270|1268|1269.9|1267.9|1270.1|1268.1|1269.9|1267.9|0
1636501200000|2021-11-09 23:40:00|1270|1268|1270.3|1268.3|1270.3|1268.3|1269.9|1267.9|0
1636501500000|2021-11-09 23:45:00|1270.2|1268.2|1269.9|1267.9|1270.3|1268.3|1269.8|1267.8|0
1636501800000|2021-11-09 23:50:00|1269.8|1267.8|1269.8|1267.8|1269.9|1267.9|1269.7|1267.7|0
1636502100000|2021-11-09 23:55:00|1269.9|1267.9|1269.8|1267.8|1270|1268|1269.7|1267.7|0
1636502400000|2021-11-10 00:00:00|1269.9|1267.9|1270.3|1268.3|1270.6|1268.6|1269.8|1267.8|0
1636502700000|2021-11-10 00:05:00|1270.2|1268.2|1269.8|1267.8|1270.3|1268.3|1269.8|1267.8|0
1636503000000|2021-11-10 00:10:00|1269.9|1267.9|1270.1|1268.1|1270.1|1268.1|1269.7|1267.7|0
1636503300000|2021-11-10 00:15:00|1270.2|1268.2|1269.9|1267.9|1270.2|1268.2|1269.9|1267.9|0
1636503600000|2021-11-10 00:20:00|1270|1268|1269.4|1267.4|1270|1268|1269.4|1267.4|0
1636503900000|2021-11-10 00:25:00|1269.5|1267.5|1269.6|1267.6|1269.7|1267.7|1269.4|1267.4|0
1636504200000|2021-11-10 00:30:00|1269.7|1267.7|1269.6|1267.6|1269.7|1267.7|1269.6|1267.6|0
1636504500000|2021-11-10 00:35:00|1269.7|1267.7|1269.5|1267.5|1269.7|1267.7|1269.4|1267.4|0
1636504800000|2021-11-10 00:40:00|1269.4|1267.4|1269.3|1267.3|1269.5|1267.5|1269.3|1267.3|0
1636505100000|2021-11-10 00:45:00|1269.4|1267.4|1269|1267|1269.5|1267.5|1268.9|1266.9|0
1636505400000|2021-11-10 00:50:00|1268.9|1266.9|1269|1267|1269|1267|1268.9|1266.9|0
1636505700000|2021-11-10 00:55:00|1269.1|1267.1|1269|1267|1269.3|1267.3|1269|1267|0
1636506000000|2021-11-10 01:00:00|1269.1|1267.1|1270.1|1269.1|1272.2|1271.2|1269.1|1267.1|14
1636506300000|2021-11-10 01:05:00|1269.9|1268.9|1269.7|1268.7|1270.3|1269.3|1269.6|1268.6|22
1636506600000|2021-11-10 01:10:00|1269.5|1268.5|1270.9|1269.9|1271.3|1270.3|1269.5|1268.5|46
1636506900000|2021-11-10 01:15:00|1271.1|1270.1|1271.2|1270.2|1272.9|1271.9|1271.1|1270.1|102
1636507200000|2021-11-10 01:20:00|1271.3|1270.3|1270.7|1269.7|1271.4|1270.4|1270.7|1269.7|12
1636507500000|2021-11-10 01:25:00|1270.6|1269.6|1269.2|1268.2|1270.8|1269.8|1269.2|1268.2|108
1636507800000|2021-11-10 01:30:00|1269.3|1268.3|1269|1268|1270|1269|1267.6|1266.6|111
1636508100000|2021-11-10 01:35:00|1269.4|1268.4|1268.8|1267.8|1270|1269|1268.8|1267.8|23
1636508400000|2021-11-10 01:40:00|1268.6|1267.6|1268|1267|1268.8|1267.8|1267|1266|109
1636508700000|2021-11-10 01:45:00|1267.9|1266.9|1268|1267|1268|1267|1266.9|1265.9|38
1636509000000|2021-11-10 01:50:00|1268.8|1267.8|1272|1271|1272.8|1271.8|1268.5|1267.5|249
1636509300000|2021-11-10 01:55:00|1271.8|1270.8|1271.1|1270.1|1272.6|1271.6|1271.1|1270.1|84
1636509600000|2021-11-10 02:00:00|1270.8|1269.8|1270.8|1269.8|1271.4|1270.4|1270.8|1269.8|21
1636509900000|2021-11-10 02:05:00|1269.9|1268.9|1269.9|1268.9|1270.4|1269.4|1269.6|1268.6|47
1636510200000|2021-11-10 02:10:00|1269.8|1268.8|1268.2|1267.2|1269.8|1268.8|1267.9|1266.9|86
1636510500000|2021-11-10 02:15:00|1268.3|1267.3|1267.9|1266.9|1268.6|1267.6|1267.9|1266.9|38
1636510800000|2021-11-10 02:20:00|1268|1267|1267.4|1266.4|1268|1267|1267.1|1266.1|56
1636511100000|2021-11-10 02:25:00|1267.6|1266.6|1268.6|1267.6|1269.1|1268.1|1267.6|1266.6|30
1636511400000|2021-11-10 02:30:00|1268.7|1267.7|1265.5|1264.5|1268.7|1267.7|1265.5|1264.5|147
1636511700000|2021-11-10 02:35:00|1265.4|1264.4|1265|1264|1265.9|1264.9|1264.3|1263.3|122
1636512000000|2021-11-10 02:40:00|1265.2|1264.2|1265.5|1264.5|1265.5|1264.5|1264.7|1263.7|15
1636512300000|2021-11-10 02:45:00|1265.3|1264.3|1264.8|1263.8|1265.3|1264.3|1264.3|1263.3|53
1636512600000|2021-11-10 02:50:00|1264.7|1263.7|1264|1263|1265.3|1264.3|1263.7|1262.7|59
1636512900000|2021-11-10 02:55:00|1263.9|1262.9|1263.9|1262.9|1264|1263|1263.9|1262.9|30
1636513200000|2021-11-10 03:00:00|1263.6|1262.6|1263|1262|1263.9|1262.9|1262.8|1261.8|40
1636513500000|2021-11-10 03:05:00|1263.4|1262.4|1263.2|1262.2|1263.6|1262.6|1262.8|1261.8|17
1636513800000|2021-11-10 03:10:00|1263|1262|1263.3|1262.3|1263.4|1262.4|1262.7|1261.7|11
1636514100000|2021-11-10 03:15:00|1263.5|1262.5|1264.8|1263.8|1264.8|1263.8|1263.4|1262.4|106
1636514400000|2021-11-10 03:20:00|1264.7|1263.7|1265.4|1264.4|1265.8|1264.8|1264.7|1263.7|147
1636514700000|2021-11-10 03:25:00|1265.5|1264.5|1265.5|1264.5|1265.6|1264.6|1265.2|1264.2|9
1636515000000|2021-11-10 03:30:00|1265.6|1264.6|1265.2|1264.2|1265.6|1264.6|1265|1264|33
1636515300000|2021-11-10 03:35:00|1265.3|1264.3|1264.3|1263.3|1265.4|1264.4|1264.3|1263.3|83
1636515600000|2021-11-10 03:40:00|1264.2|1263.2|1264|1263|1264.6|1263.6|1263.9|1262.9|55
1636515900000|2021-11-10 03:45:00|1264.1|1263.1|1263.6|1262.6|1264.4|1263.4|1263.6|1262.6|73
1636516200000|2021-11-10 03:50:00|1263.7|1262.7|1263.5|1262.5|1263.8|1262.8|1263.1|1262.1|118
1636516500000|2021-11-10 03:55:00|1263.4|1262.4|1263.9|1262.9|1264.1|1263.1|1263.4|1262.4|48
1636516800000|2021-11-10 04:00:00|1264.1|1263.1|1264.1|1263.1|1264.3|1263.3|1263.8|1262.8|24
1636517100000|2021-11-10 04:05:00|1263.9|1262.9|1263.9|1262.9|1263.9|1262.9|1263.9|1262.9|1
1636517400000|2021-11-10 04:10:00|1264.1|1263.1|1264.5|1263.5|1264.5|1263.5|1264.1|1263.1|2
1636517700000|2021-11-10 04:15:00|1264.6|1263.6|1264.3|1263.3|1264.6|1263.6|1264.3|1263.3|4
1636518000000|2021-11-10 04:20:00|||||||||2
1636518300000|2021-11-10 04:25:00|1264.4|1263.4|1264.3|1263.3|1264.6|1263.6|1264.3|1263.3|37
1636518600000|2021-11-10 04:30:00|1264.4|1263.4|1264.5|1263.5|1264.5|1263.5|1264.3|1263.3|23
1636518900000|2021-11-10 04:35:00|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|2
1636519500000|2021-11-10 04:45:00|1264.3|1263.3|1264.2|1263.2|1264.3|1263.3|1264.1|1263.1|16
1636519800000|2021-11-10 04:50:00|1264.4|1263.4|1265|1264|1265|1264|1264.1|1263.1|20
1636520100000|2021-11-10 04:55:00|1264.9|1263.9|1265.1|1264.1|1265.2|1264.2|1264.7|1263.7|17
1636520400000|2021-11-10 05:00:00|1264.9|1263.9|1265.5|1264.5|1266|1265|1264.7|1263.7|80
1636520700000|2021-11-10 05:05:00|1265.3|1264.3|1265.4|1264.4|1265.4|1264.4|1265.1|1264.1|32
1636521000000|2021-11-10 05:10:00|1265.3|1264.3|1265.2|1264.2|1265.3|1264.3|1265.2|1264.2|4
1636521300000|2021-11-10 05:15:00|1264.9|1263.9|1264|1263|1265|1264|1263.8|1262.8|104
1636521600000|2021-11-10 05:20:00|1264.4|1263.4|1264.8|1263.8|1264.8|1263.8|1263.8|1262.8|64
1636521900000|2021-11-10 05:25:00|1264.9|1263.9|1266.1|1265.1|1266.1|1265.1|1264.7|1263.7|8
1636522200000|2021-11-10 05:30:00|1266.2|1265.2|1266.6|1265.6|1266.9|1265.9|1266.2|1265.2|57
1636522500000|2021-11-10 05:35:00|1266.7|1265.7|1266.8|1265.8|1266.8|1265.8|1265.9|1264.9|20
1636522800000|2021-11-10 05:40:00|1267.4|1266.4|1267.1|1266.1|1267.7|1266.7|1267.1|1266.1|23
1636523100000|2021-11-10 05:45:00|1267.2|1266.2|1267.4|1266.4|1267.6|1266.6|1267|1266|28
1636523400000|2021-11-10 05:50:00|1267.3|1266.3|1266.4|1265.4|1267.3|1266.3|1266.3|1265.3|27
1636523700000|2021-11-10 05:55:00|1266.8|1265.8|1266|1265|1266.8|1265.8|1266|1265|31
1636524000000|2021-11-10 06:00:00|1265.7|1264.7|1266.8|1265.8|1266.8|1265.8|1265.7|1264.7|24
1636524300000|2021-11-10 06:05:00|1267|1266|1267.1|1266.1|1267.2|1266.2|1266.4|1265.4|20
1636524600000|2021-11-10 06:10:00|1267.2|1266.2|1266.9|1265.9|1267.4|1266.4|1266.7|1265.7|23
1636524900000|2021-11-10 06:15:00|1267.2|1266.2|1268.1|1267.1|1268.1|1267.1|1267.2|1266.2|37
1636525200000|2021-11-10 06:20:00|1268.2|1267.2|1268|1267|1268.4|1267.4|1267.8|1266.8|114
1636525500000|2021-11-10 06:25:00|1268.1|1267.1|1268.9|1267.9|1269|1268|1267.8|1266.8|87
1636525800000|2021-11-10 06:30:00|1269|1268|1269.8|1268.8|1269.9|1268.9|1268.6|1267.6|63
1636526100000|2021-11-10 06:35:00|1269.6|1268.6|1271.2|1270.2|1271.7|1270.7|1269.4|1268.4|316
1636526400000|2021-11-10 06:40:00|1270.9|1269.9|1271.3|1270.3|1271.7|1270.7|1270.9|1269.9|67
1636526700000|2021-11-10 06:45:00|1271.4|1270.4|1273.1|1272.1|1273.1|1272.1|1271.1|1270.1|66
1636527000000|2021-11-10 06:50:00|1273.2|1272.2|1273.9|1272.9|1274.3|1273.3|1273.2|1272.2|98
1636527300000|2021-11-10 06:55:00|1273.7|1272.7|1273.2|1272.2|1273.7|1272.7|1272.7|1271.7|35
1636527600000|2021-11-10 07:00:00|1273.4|1272.4|1274.6|1273.6|1274.6|1273.6|1272.8|1271.8|70
1636527900000|2021-11-10 07:05:00|1274.9|1273.9|1276.4|1275.4|1276.6|1275.6|1274.7|1273.7|155
1636528200000|2021-11-10 07:10:00|1276.6|1275.6|1275.6|1274.6|1276.6|1275.6|1275.5|1274.5|42
1636528500000|2021-11-10 07:15:00|1275.7|1274.7|1279.2|1278.2|1279.3|1278.3|1275.4|1274.4|321
1636528800000|2021-11-10 07:20:00|1279.1|1278.1|1278.4|1277.4|1279.2|1278.2|1277.8|1276.8|125
1636529100000|2021-11-10 07:25:00|1278.6|1277.6|1278.1|1277.1|1278.6|1277.6|1277.7|1276.7|39
1636529400000|2021-11-10 07:30:00|1277.9|1276.9|1278.3|1277.3|1278.3|1277.3|1277.3|1276.3|55
1636529700000|2021-11-10 07:35:00|1277.9|1276.9|1277.9|1276.9|1278.5|1277.5|1277.6|1276.6|23
1636530000000|2021-11-10 07:40:00|1277.8|1276.8|1277.6|1276.6|1278|1277|1277.4|1276.4|43
1636530300000|2021-11-10 07:45:00|1277.4|1276.4|1277.6|1276.6|1277.6|1276.6|1276.9|1275.9|40
1636530600000|2021-11-10 07:50:00|1277.5|1276.5|1277.3|1276.3|1277.9|1276.9|1277.3|1276.3|28
1636530900000|2021-11-10 07:55:00|1277.2|1276.2|1277.8|1276.8|1277.8|1276.8|1277.1|1276.1|103
1636531200000|2021-11-10 08:00:00|1277.7|1276.7|1278.5|1277.5|1278.9|1277.9|1277.4|1276.4|428
1636531500000|2021-11-10 08:05:00|1278.3|1277.3|1279.3|1278.3|1279.4|1278.4|1278.2|1277.2|493
1636531800000|2021-11-10 08:10:00|1279.2|1278.2|1279.4|1278.4|1279.9|1278.9|1279.1|1278.1|401
1636532100000|2021-11-10 08:15:00|1279.5|1278.5|1278.7|1277.7|1279.6|1278.6|1278.6|1277.6|123
1636532400000|2021-11-10 08:20:00|1278.6|1277.6|1279.1|1278.1|1279.5|1278.5|1278.6|1277.6|1223
1636532700000|2021-11-10 08:25:00|1279|1278|1280.5|1279.5|1280.8|1279.8|1279|1278|436
1636533000000|2021-11-10 08:30:00|1280.6|1279.6|1280.3|1279.3|1280.6|1279.6|1280.2|1279.2|73
1636533300000|2021-11-10 08:35:00|1280.2|1279.2|1277.9|1276.9|1280.2|1279.2|1277|1276|841
1636533600000|2021-11-10 08:40:00|1277.7|1276.7|1277.7|1276.7|1277.7|1276.7|1277.1|1276.1|135
1636533900000|2021-11-10 08:45:00|1277.4|1276.4|1277.6|1276.6|1277.7|1276.7|1277|1276|161
1636534200000|2021-11-10 08:50:00|1277.5|1276.5|1277|1276|1277.5|1276.5|1276.7|1275.7|188
1636534500000|2021-11-10 08:55:00|1276.7|1275.7|1276.1|1275.1|1276.7|1275.7|1276.1|1275.1|55
1636534800000|2021-11-10 09:00:00|1276.2|1275.2|1276.1|1275.1|1276.6|1275.6|1275.6|1274.6|170
1636535100000|2021-11-10 09:05:00|1276.2|1275.2|1274.7|1273.7|1276.4|1275.4|1274.7|1273.7|235
1636535400000|2021-11-10 09:10:00|1274.8|1273.8|1274.4|1273.4|1275|1274|1273.9|1272.9|348
1636535700000|2021-11-10 09:15:00|1274.5|1273.5|1274.9|1273.9|1275.6|1274.6|1274.3|1273.3|496
1636536000000|2021-11-10 09:20:00|1274.8|1273.8|1273.7|1272.7|1274.9|1273.9|1273.2|1272.2|221
1636536300000|2021-11-10 09:25:00|1273.8|1272.8|1274|1273|1274|1273|1273.3|1272.3|59
1636536600000|2021-11-10 09:30:00|1274.1|1273.1|1274.4|1273.4|1274.6|1273.6|1273.9|1272.9|129
1636536900000|2021-11-10 09:35:00|1274.2|1273.2|1274.5|1273.5|1274.6|1273.6|1274.2|1273.2|46
1636537200000|2021-11-10 09:40:00|1274.6|1273.6|1274.9|1273.9|1275|1274|1274.5|1273.5|59
1636537500000|2021-11-10 09:45:00|1274.8|1273.8|1275.3|1274.3|1275.3|1274.3|1274.6|1273.6|112
1636537800000|2021-11-10 09:50:00|1275.4|1274.4|1275|1274|1275.6|1274.6|1275|1274|185
1636538100000|2021-11-10 09:55:00|1274.9|1273.9|1275|1274|1275.1|1274.1|1274.7|1273.7|50
1636538400000|2021-11-10 10:00:00|1275.1|1274.1|1274.9|1273.9|1275.3|1274.3|1274.8|1273.8|53
1636538700000|2021-11-10 10:05:00|1274.8|1273.8|1274.7|1273.7|1275|1274|1274.6|1273.6|41
1636539000000|2021-11-10 10:10:00|1274.8|1273.8|1274.8|1273.8|1274.9|1273.9|1274.6|1273.6|66
1636539300000|2021-11-10 10:15:00|1274.7|1273.7|1274.9|1273.9|1275|1274|1274.7|1273.7|46
1636539600000|2021-11-10 10:20:00|1274.8|1273.8|1275.2|1274.2|1275.4|1274.4|1274.8|1273.8|350
1636539900000|2021-11-10 10:25:00|1275.3|1274.3|1275.7|1274.7|1275.7|1274.7|1275.3|1274.3|256
1636540200000|2021-11-10 10:30:00|1275.6|1274.6|1274.4|1273.4|1275.6|1274.6|1274.3|1273.3|53
1636540500000|2021-11-10 10:35:00|1274.5|1273.5|1273.8|1272.8|1274.5|1273.5|1273.7|1272.7|43
1636540800000|2021-11-10 10:40:00|1273.7|1272.7|1273.6|1272.6|1273.7|1272.7|1273.3|1272.3|153
1636541100000|2021-11-10 10:45:00|1273.5|1272.5|1273.4|1272.4|1273.8|1272.8|1273.3|1272.3|91
1636541400000|2021-11-10 10:50:00|1273.2|1272.2|1273.5|1272.5|1273.7|1272.7|1273.2|1272.2|61
1636541700000|2021-11-10 10:55:00|1273.3|1272.3|1273.8|1272.8|1273.8|1272.8|1273.3|1272.3|58
1636542000000|2021-11-10 11:00:00|1273.7|1272.7|1274.2|1273.2|1274.3|1273.3|1273.5|1272.5|87
1636542300000|2021-11-10 11:05:00|1274.3|1273.3|1274.1|1273.1|1274.3|1273.3|1273.9|1272.9|66
1636542600000|2021-11-10 11:10:00|1274|1273|1274.2|1273.2|1274.4|1273.4|1274|1273|85
1636542900000|2021-11-10 11:15:00|1274.3|1273.3|1273.4|1272.4|1274.3|1273.3|1273.4|1272.4|185
1636543200000|2021-11-10 11:20:00|1273.5|1272.5|1273.5|1272.5|1273.7|1272.7|1273.5|1272.5|57
1636543500000|2021-11-10 11:25:00|1273.4|1272.4|1273.7|1272.7|1273.8|1272.8|1273.4|1272.4|111
1636543800000|2021-11-10 11:30:00|1273.6|1272.6|1273.7|1272.7|1273.8|1272.8|1273.4|1272.4|65
1636544100000|2021-11-10 11:35:00|1273.6|1272.6|1273|1272|1273.6|1272.6|1272.8|1271.8|105
1636544400000|2021-11-10 11:40:00|1273.1|1272.1|1272.7|1271.7|1273.2|1272.2|1272.6|1271.6|96
1636544700000|2021-11-10 11:45:00|1272.8|1271.8|1272.2|1271.2|1272.8|1271.8|1272.2|1271.2|127
1636545000000|2021-11-10 11:50:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1271.8|1270.8|148
1636545300000|2021-11-10 11:55:00|1272.4|1271.4|1272.2|1271.2|1272.6|1271.6|1272.2|1271.2|218
1636545600000|2021-11-10 12:00:00|1272.1|1271.1|1271.9|1270.9|1272.5|1271.5|1271.7|1270.7|170
1636545900000|2021-11-10 12:05:00|1271.8|1270.8|1271.4|1270.4|1271.9|1270.9|1271.3|1270.3|111
1636546200000|2021-11-10 12:10:00|1271.5|1270.5|1272.2|1271.2|1272.3|1271.3|1271.3|1270.3|110
1636546500000|2021-11-10 12:15:00|1272.3|1271.3|1272.4|1271.4|1272.5|1271.5|1272.3|1271.3|51
1636546800000|2021-11-10 12:20:00|1272.5|1271.5|1272.5|1271.5|1272.7|1271.7|1272.3|1271.3|93
1636547100000|2021-11-10 12:25:00|1272.6|1271.6|1272.5|1271.5|1272.7|1271.7|1272.2|1271.2|156
1636547400000|2021-11-10 12:30:00|1272.4|1271.4|1272|1271|1272.4|1271.4|1271.8|1270.8|72
1636547700000|2021-11-10 12:35:00|1272.1|1271.1|1272.3|1271.3|1272.4|1271.4|1272|1271|119
1636548000000|2021-11-10 12:40:00|1272.4|1271.4|1272.6|1271.6|1272.6|1271.6|1272.2|1271.2|79
1636548300000|2021-11-10 12:45:00|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|1272.2|1271.2|30
1636548600000|2021-11-10 12:50:00|1272.6|1271.6|1273.1|1272.1|1273.2|1272.2|1272.6|1271.6|144
1636548900000|2021-11-10 12:55:00|1273.2|1272.2|1273.5|1272.5|1273.6|1272.6|1273|1272|447
1636549200000|2021-11-10 13:00:00|1273.4|1272.4|1273.7|1272.7|1273.9|1272.9|1273.3|1272.3|106
1636549500000|2021-11-10 13:05:00|1273.8|1272.8|1274.1|1273.1|1274.2|1273.2|1273.7|1272.7|100
1636549800000|2021-11-10 13:10:00|1274.2|1273.2|1274.2|1273.2|1274.2|1273.2|1273.8|1272.8|101
1636550100000|2021-11-10 13:15:00|1274.3|1273.3|1274.5|1273.5|1274.5|1273.5|1274.1|1273.1|56
1636550400000|2021-11-10 13:20:00|1274.6|1273.6|1274.5|1273.5|1274.8|1273.8|1274.4|1273.4|128
1636550700000|2021-11-10 13:25:00|1274.4|1273.4|1274.1|1273.1|1274.8|1273.8|1273.9|1272.9|114
1636551000000|2021-11-10 13:30:00|1273.9|1272.9|1270.9|1269.9|1273.9|1272.9|1267.3|1266.3|1580
1636551300000|2021-11-10 13:35:00|1270.8|1269.8|1269.5|1268.5|1271|1270|1269.3|1268.3|582
1636551600000|2021-11-10 13:40:00|1269.6|1268.6|1271.7|1270.7|1271.7|1270.7|1269.6|1268.6|398
1636551900000|2021-11-10 13:45:00|1271.5|1270.5|1271.4|1270.4|1271.5|1270.5|1270.1|1269.1|546
1636552200000|2021-11-10 13:50:00|1271.5|1270.5|1272.7|1271.7|1273.1|1272.1|1271.4|1270.4|316
1636552500000|2021-11-10 13:55:00|1272.9|1271.9|1272.7|1271.7|1273.1|1272.1|1272.6|1271.6|175
1636552800000|2021-11-10 14:00:00|1272.6|1271.6|1273.8|1272.8|1273.8|1272.8|1272.6|1271.6|295
1636553100000|2021-11-10 14:05:00|1273.9|1272.9|1273.2|1272.2|1274.4|1273.4|1273.2|1272.2|334
1636553400000|2021-11-10 14:10:00|1273.3|1272.3|1273|1272|1273.3|1272.3|1272.8|1271.8|133
1636553700000|2021-11-10 14:15:00|1273.1|1272.1|1273.4|1272.4|1273.4|1272.4|1272.9|1271.9|137
1636554000000|2021-11-10 14:20:00|1273.5|1272.5|1273.9|1272.9|1274|1273|1273|1272|204
1636554300000|2021-11-10 14:25:00|1273.8|1272.8|1273.9|1272.9|1274|1273|1273.6|1272.6|198
1636554600000|2021-11-10 14:30:00|1273.7|1273.2|1274.4|1273.9|1275|1274.5|1272.2|1271.7|3433
1636554900000|2021-11-10 14:35:00|1274.3|1273.8|1276.9|1276.4|1277|1276.5|1274.3|1273.8|2734
1636555200000|2021-11-10 14:40:00|1277|1276.5|1276.3|1275.8|1277.6|1277.1|1276.2|1275.7|1747
1636555500000|2021-11-10 14:45:00|1276.4|1275.9|1277.7|1277.2|1278.1|1277.6|1276.4|1275.9|1334
1636555800000|2021-11-10 14:50:00|1277.6|1277.1|1276.8|1276.3|1277.6|1277.1|1275.8|1275.3|1068
1636556100000|2021-11-10 14:55:00|1277|1276.5|1279.2|1278.7|1279.2|1278.7|1276.6|1276.1|1186
1636556400000|2021-11-10 15:00:00|1279.3|1278.8|1278.7|1278.2|1279.3|1278.8|1277.9|1277.4|1109
1636556700000|2021-11-10 15:05:00|1278.9|1278.4|1278.1|1277.6|1279.3|1278.8|1278.1|1277.6|851
1636557000000|2021-11-10 15:10:00|1278|1277.5|1276.8|1276.3|1278|1277.5|1276.4|1275.9|1486
1636557300000|2021-11-10 15:15:00|1276.9|1276.4|1278.3|1277.8|1278.3|1277.8|1276.9|1276.4|658
1636557600000|2021-11-10 15:20:00|1278.4|1277.9|1277.4|1276.9|1278.8|1278.3|1277.4|1276.9|658
1636557900000|2021-11-10 15:25:00|1277.5|1277|1277.1|1276.6|1278.1|1277.6|1277|1276.5|575
1636558200000|2021-11-10 15:30:00|1277|1276.5|1276.5|1276|1277.2|1276.7|1275.7|1275.2|913
1636558500000|2021-11-10 15:35:00|1276.6|1276.1|1277|1276.5|1277.2|1276.7|1276.4|1275.9|893
1636558800000|2021-11-10 15:40:00|1277.2|1276.7|1276.9|1276.4|1277.4|1276.9|1276.3|1275.8|995
1636559100000|2021-11-10 15:45:00|1276.8|1276.3|1277.1|1276.6|1277.7|1277.2|1276.7|1276.2|817
1636559400000|2021-11-10 15:50:00|1277|1276.5|1277.2|1276.7|1277.5|1277|1276.8|1276.3|689
1636559700000|2021-11-10 15:55:00|1277.3|1276.8|1277.2|1276.7|1277.9|1277.4|1277|1276.5|1136
1636560000000|2021-11-10 16:00:00|1277.3|1276.8|1277.9|1277.4|1278.2|1277.7|1277.1|1276.6|721
1636560300000|2021-11-10 16:05:00|1277.8|1277.3|1277.1|1276.6|1277.9|1277.4|1276.8|1276.3|653
1636560600000|2021-11-10 16:10:00|1277.2|1276.7|1277.5|1277|1278|1277.5|1277.1|1276.6|450
1636560900000|2021-11-10 16:15:00|1277.6|1277.1|1278.1|1277.6|1278.1|1277.6|1277.5|1277|316
1636561200000|2021-11-10 16:20:00|1278.2|1277.7|1277.9|1277.4|1278.3|1277.8|1277.6|1277.1|439
1636561500000|2021-11-10 16:25:00|1277.8|1277.3|1276.3|1275.8|1277.8|1277.3|1276.3|1275.8|628
1636561800000|2021-11-10 16:30:00|1276.4|1275.9|1275.9|1275.4|1276.5|1276|1275.4|1274.9|682
1636562100000|2021-11-10 16:35:00|1276|1275.5|1276|1275.5|1276.5|1276|1275.8|1275.3|516
1636562400000|2021-11-10 16:40:00|1276.1|1275.6|1275.8|1275.3|1276.8|1276.3|1275.4|1274.9|912
1636562700000|2021-11-10 16:45:00|1275.9|1275.4|1276.9|1276.4|1277|1276.5|1275.8|1275.3|620
1636563000000|2021-11-10 16:50:00|1277|1276.5|1276.2|1275.7|1277.2|1276.7|1276.2|1275.7|593
1636563300000|2021-11-10 16:55:00|1276.1|1275.6|1276.5|1276|1276.6|1276.1|1276.1|1275.6|1161
1636563600000|2021-11-10 17:00:00|1276.4|1275.9|1276.2|1275.7|1276.5|1276|1276|1275.5|888
1636563900000|2021-11-10 17:05:00|1276.3|1275.8|1275.8|1275.3|1276.5|1276|1275.5|1275|831
1636564200000|2021-11-10 17:10:00|1275.9|1275.4|1274.8|1274.3|1276.2|1275.7|1274.3|1273.8|1114
1636564500000|2021-11-10 17:15:00|1274.7|1274.2|1274.6|1274.1|1274.7|1274.2|1274.3|1273.8|287
1636564800000|2021-11-10 17:20:00|1274.7|1274.2|1274.6|1274.1|1274.9|1274.4|1274.5|1274|234
1636565100000|2021-11-10 17:25:00|1274.5|1274|1274.3|1273.8|1274.7|1274.2|1274.1|1273.6|307
1636565400000|2021-11-10 17:30:00|1274.4|1273.9|1274.5|1274|1274.7|1274.2|1274.3|1273.8|421
1636565700000|2021-11-10 17:35:00|1274.6|1274.1|1274|1273.5|1274.8|1274.3|1273.8|1273.3|382
1636566000000|2021-11-10 17:40:00|1273.9|1273.4|1272.8|1272.3|1274.2|1273.7|1272.7|1272.2|1734
1636566300000|2021-11-10 17:45:00|1272.9|1272.4|1272.4|1271.9|1273|1272.5|1272|1271.5|872
1636566600000|2021-11-10 17:50:00|1272.5|1272|1273.3|1272.8|1273.5|1273|1272.4|1271.9|736
1636566900000|2021-11-10 17:55:00|1273.4|1272.9|1274.3|1273.8|1274.4|1273.9|1273.4|1272.9|333
1636567200000|2021-11-10 18:00:00|1274.4|1273.9|1271.6|1271.1|1274.5|1274|1271.6|1271.1|1179
1636567500000|2021-11-10 18:05:00|1271.5|1271|1270.8|1270.3|1271.5|1271|1269.7|1269.2|2308
1636567800000|2021-11-10 18:10:00|1270.7|1270.2|1270.5|1270|1271.8|1271.3|1270.2|1269.7|548
1636568100000|2021-11-10 18:15:00|1270.4|1269.9|1270.4|1269.9|1270.7|1270.2|1269.6|1269.1|508
1636568400000|2021-11-10 18:20:00|1270.5|1270|1270|1269.5|1270.5|1270|1269.3|1268.8|455
1636568700000|2021-11-10 18:25:00|1269.8|1269.3|1270.9|1270.4|1271.3|1270.8|1269.6|1269.1|445
1636569000000|2021-11-10 18:30:00|1271|1270.5|1271.3|1270.8|1271.6|1271.1|1270.4|1269.9|480
1636569300000|2021-11-10 18:35:00|1271.2|1270.7|1269.3|1268.8|1271.2|1270.7|1269.3|1268.8|474
1636569600000|2021-11-10 18:40:00|1269.4|1268.9|1269.3|1268.8|1269.6|1269.1|1269.1|1268.6|262
1636569900000|2021-11-10 18:45:00|1269.4|1268.9|1268.1|1267.6|1269.8|1269.3|1268.1|1267.6|597
1636570200000|2021-11-10 18:50:00|1268|1267.5|1267.6|1267.1|1268.1|1267.6|1267.1|1266.6|844
1636570500000|2021-11-10 18:55:00|1267.5|1267|1268.2|1267.7|1268.5|1268|1267.3|1266.8|433
1636570800000|2021-11-10 19:00:00|1268|1267.5|1266.5|1266|1268.3|1267.8|1266.2|1265.7|713
1636571100000|2021-11-10 19:05:00|1266.4|1265.9|1266.9|1266.4|1267.2|1266.7|1266.3|1265.8|596
1636571400000|2021-11-10 19:10:00|1266.8|1266.3|1266.1|1265.6|1267|1266.5|1266.1|1265.6|397
1636571700000|2021-11-10 19:15:00|1266.2|1265.7|1266.4|1265.9|1267.4|1266.9|1266.1|1265.6|944
1636572000000|2021-11-10 19:20:00|1266.3|1265.8|1265.1|1264.6|1266.8|1266.3|1265|1264.5|747
1636572300000|2021-11-10 19:25:00|1265.2|1264.7|1264.3|1263.8|1265.7|1265.2|1264.3|1263.8|409
1636572600000|2021-11-10 19:30:00|1264.4|1263.9|1264.4|1263.9|1264.9|1264.4|1264.1|1263.6|787
1636572900000|2021-11-10 19:35:00|1264.5|1264|1264.2|1263.7|1265.5|1265|1264|1263.5|634
1636573200000|2021-11-10 19:40:00|1264.3|1263.8|1263|1262.5|1264.7|1264.2|1262.8|1262.3|594
1636573500000|2021-11-10 19:45:00|1262.9|1262.4|1264.6|1264.1|1264.9|1264.4|1262.8|1262.3|822
1636573800000|2021-11-10 19:50:00|1264.7|1264.2|1264.9|1264.4|1265.5|1265|1264.1|1263.6|1105
1636574100000|2021-11-10 19:55:00|1265|1264.5|1263.5|1263|1265.1|1264.6|1263.3|1262.8|470
1636574400000|2021-11-10 20:00:00|1263.4|1262.9|1264.3|1263.8|1264.4|1263.9|1263.4|1262.9|366
1636574700000|2021-11-10 20:05:00|1264.2|1263.7|1265.1|1264.6|1265.6|1265.1|1264|1263.5|415
1636575000000|2021-11-10 20:10:00|1265|1264.5|1265.7|1265.2|1265.9|1265.4|1265|1264.5|425
1636575300000|2021-11-10 20:15:00|1265.8|1265.3|1267.3|1266.8|1267.3|1266.8|1265.8|1265.3|537
1636575600000|2021-11-10 20:20:00|1267.4|1266.9|1266.1|1265.6|1267.7|1267.2|1266.1|1265.6|435
1636575900000|2021-11-10 20:25:00|1266.2|1265.7|1266.6|1266.1|1266.8|1266.3|1266.2|1265.7|243
1636576200000|2021-11-10 20:30:00|1266.7|1266.2|1266.2|1265.7|1266.9|1266.4|1265.9|1265.4|536
1636576500000|2021-11-10 20:35:00|1266.3|1265.8|1266.1|1265.6|1266.4|1265.9|1265.6|1265.1|244
1636576800000|2021-11-10 20:40:00|1266.2|1265.7|1265.6|1265.1|1266.7|1266.2|1265.4|1264.9|324
1636577100000|2021-11-10 20:45:00|1265.7|1265.2|1266|1265.5|1266.5|1266|1265.3|1264.8|598
1636577400000|2021-11-10 20:50:00|1266.4|1265.9|1266.9|1266.4|1267.5|1267|1266.2|1265.7|827
1636577700000|2021-11-10 20:55:00|1266.8|1266.3|1266.3|1265.8|1266.9|1266.4|1266|1265.5|3269
1636578000000|2021-11-10 21:00:00|1266.6|1265.6|1266.1|1265.1|1266.6|1265.6|1265.9|1264.9|696
1636578300000|2021-11-10 21:05:00|1266|1265|1265.9|1264.9|1266|1265|1265.7|1264.7|68
1636578600000|2021-11-10 21:10:00|1265.7|1264.7|1265.3|1264.3|1265.8|1264.8|1265.3|1264.3|34
1636578900000|2021-11-10 21:15:00|1265.5|1264.5|1265.4|1264.4|1265.5|1264.5|1265.2|1264.2|34
1636579200000|2021-11-10 21:20:00|1265.7|1264.7|1266.1|1265.1|1266.1|1265.1|1265.7|1264.7|55
1636579500000|2021-11-10 21:25:00|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|1265.7|1264.7|4
1636579800000|2021-11-10 21:30:00|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|154
1636580100000|2021-11-10 21:35:00|1265.5|1264.5|1266|1265|1266.1|1265.1|1265.5|1264.5|22
1636580700000|2021-11-10 21:45:00|1266.1|1265.1|1266.9|1265.9|1266.9|1265.9|1266.1|1265.1|57
1636581000000|2021-11-10 21:50:00|1267|1266|1267|1266|1267|1266|1267|1266|7
1636581300000|2021-11-10 21:55:00|1266.6|1265.6|1267|1266|1267|1266|1266.6|1265.6|14
1636581900000|2021-11-10 22:05:00|1265|1264|1265|1264|1265|1264|1265|1264|2
1636583400000|2021-11-10 22:30:00|||||||||4
1636584900000|2021-11-10 22:55:00|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|1265.6|1264.6|6
1636585200000|2021-11-10 23:00:00|1266.1|1264.1|1266.2|1264.2|1266.4|1264.4|1265.9|1263.9|0
1636585500000|2021-11-10 23:05:00|1266.1|1264.1|1265.7|1263.7|1266.3|1264.3|1265.5|1263.5|0
1636585800000|2021-11-10 23:10:00|1265.6|1263.6|1265.6|1263.6|1265.7|1263.7|1265.5|1263.5|0
1636586100000|2021-11-10 23:15:00|1265.5|1263.5|1266|1264|1266.1|1264.1|1265.5|1263.5|0
1636586400000|2021-11-10 23:20:00|1266.1|1264.1|1266.2|1264.2|1266.4|1264.4|1266.1|1264.1|0
1636586700000|2021-11-10 23:25:00|1266.1|1264.1|1265.7|1263.7|1266.2|1264.2|1265.5|1263.5|0
1636587000000|2021-11-10 23:30:00|1265.8|1263.8|1265.4|1263.4|1265.8|1263.8|1265.4|1263.4|0
1636587300000|2021-11-10 23:35:00|1265.3|1263.3|1265.4|1263.4|1265.5|1263.5|1265.2|1263.2|0
1636587600000|2021-11-10 23:40:00|1265.5|1263.5|1265|1263|1265.5|1263.5|1265|1263|0
1636587900000|2021-11-10 23:45:00|1264.9|1262.9|1264.5|1262.5|1265|1263|1264.5|1262.5|0
1636588200000|2021-11-10 23:50:00|1264.6|1262.6|1264.1|1262.1|1264.9|1262.9|1263.9|1261.9|0
1636588500000|2021-11-10 23:55:00|1264|1262|1264.7|1262.7|1264.7|1262.7|1263.9|1261.9|0
1636588800000|2021-11-11 00:00:00|1264.6|1262.6|1264.7|1262.7|1265.1|1263.1|1264.6|1262.6|0
1636589100000|2021-11-11 00:05:00|1264.8|1262.8|1265.3|1263.3|1265.4|1263.4|1264.7|1262.7|0
1636589400000|2021-11-11 00:10:00|1265.4|1263.4|1266.1|1264.1|1266.3|1264.3|1265.4|1263.4|0
1636589700000|2021-11-11 00:15:00|1266.2|1264.2|1266.1|1264.1|1266.2|1264.2|1265.9|1263.9|0
1636590000000|2021-11-11 00:20:00|1266|1264|1266.5|1264.5|1266.6|1264.6|1266|1264|0
1636590300000|2021-11-11 00:25:00|1266.4|1264.4|1266.4|1264.4|1266.6|1264.6|1266.4|1264.4|0
1636590600000|2021-11-11 00:30:00|1266.5|1264.5|1266.5|1264.5|1266.8|1264.8|1266.4|1264.4|0
1636590900000|2021-11-11 00:35:00|1266.6|1264.6|1266.4|1264.4|1266.8|1264.8|1266.4|1264.4|0
1636591200000|2021-11-11 00:40:00|1266.5|1264.5|1265.9|1263.9|1266.8|1264.8|1265.9|1263.9|0
1636591500000|2021-11-11 00:45:00|1265.8|1263.8|1265.9|1263.9|1265.9|1263.9|1265.6|1263.6|0
1636591800000|2021-11-11 00:50:00|1266|1264|1265.9|1263.9|1266|1264|1265.7|1263.7|0
1636592100000|2021-11-11 00:55:00|1265.8|1263.8|1266.1|1264.1|1266.2|1264.2|1265.8|1263.8|0
1636592400000|2021-11-11 01:00:00|1266.2|1264.2|1270|1269|1270.2|1269.2|1266.1|1264.1|22
1636592700000|2021-11-11 01:05:00|1269.7|1268.7|1267.6|1266.6|1269.9|1268.9|1267.6|1266.6|62
1636593000000|2021-11-11 01:10:00|1267.5|1266.5|1267.2|1266.2|1267.6|1266.6|1267.2|1266.2|6
1636593300000|2021-11-11 01:15:00|1267.6|1266.6|1265.5|1264.5|1268.3|1267.3|1264.8|1263.8|329
1636593600000|2021-11-11 01:20:00|1265.3|1264.3|1265.8|1264.8|1265.8|1264.8|1265.2|1264.2|23
1636593900000|2021-11-11 01:25:00|1265.7|1264.7|1265.4|1264.4|1265.7|1264.7|1264.7|1263.7|34
1636594200000|2021-11-11 01:30:00|1265.5|1264.5|1268.4|1267.4|1268.7|1267.7|1265.5|1264.5|371
1636594500000|2021-11-11 01:35:00|1269.1|1268.1|1268.8|1267.8|1269.6|1268.6|1268|1267|93
1636594800000|2021-11-11 01:40:00|1268.7|1267.7|1268.1|1267.1|1268.7|1267.7|1267.2|1266.2|73
1636595100000|2021-11-11 01:45:00|1268|1267|1268.8|1267.8|1269.3|1268.3|1267.6|1266.6|51
1636595400000|2021-11-11 01:50:00|1269.4|1268.4|1270|1269|1270.4|1269.4|1269.2|1268.2|71
1636595700000|2021-11-11 01:55:00|1270.2|1269.2|1273.8|1272.8|1273.8|1272.8|1270.2|1269.2|148
1636596000000|2021-11-11 02:00:00|1273.9|1272.9|1273.8|1272.8|1274.5|1273.5|1272.8|1271.8|71
1636596300000|2021-11-11 02:05:00|1273.6|1272.6|1272.8|1271.8|1274.3|1273.3|1272.8|1271.8|78
1636596600000|2021-11-11 02:10:00|1273.1|1272.1|1271.9|1270.9|1273.1|1272.1|1271.7|1270.7|14
1636596900000|2021-11-11 02:15:00|1271.5|1270.5|1271.5|1270.5|1271.6|1270.6|1270.9|1269.9|20
1636597200000|2021-11-11 02:20:00|1271.1|1270.1|1271.8|1270.8|1271.8|1270.8|1270.9|1269.9|10
1636597500000|2021-11-11 02:25:00|1271.2|1270.2|1270.8|1269.8|1271.3|1270.3|1270.7|1269.7|19
1636597800000|2021-11-11 02:30:00|1270.9|1269.9|1270.6|1269.6|1271.9|1270.9|1270.6|1269.6|21
1636598100000|2021-11-11 02:35:00|1270.9|1269.9|1271.1|1270.1|1271.5|1270.5|1270.9|1269.9|11
1636598400000|2021-11-11 02:40:00|1271|1270|1270.9|1269.9|1271.5|1270.5|1270.9|1269.9|18
1636598700000|2021-11-11 02:45:00|1270.6|1269.6|1269|1268|1270.6|1269.6|1268.2|1267.2|143
1636599000000|2021-11-11 02:50:00|1268.7|1267.7|1269.1|1268.1|1269.2|1268.2|1268.6|1267.6|14
1636599300000|2021-11-11 02:55:00|1268.8|1267.8|1269.3|1268.3|1269.3|1268.3|1268.5|1267.5|33
1636599600000|2021-11-11 03:00:00|1268.9|1267.9|1268.4|1267.4|1268.9|1267.9|1267.7|1266.7|71
1636599900000|2021-11-11 03:05:00|1268.6|1267.6|1268.9|1267.9|1269.1|1268.1|1268.5|1267.5|54
1636600200000|2021-11-11 03:10:00|1268.8|1267.8|1268.3|1267.3|1269.2|1268.2|1268.3|1267.3|21
1636600500000|2021-11-11 03:15:00|1267.9|1266.9|1268.4|1267.4|1268.4|1267.4|1267.8|1266.8|34
1636600800000|2021-11-11 03:20:00|1268.5|1267.5|1268.6|1267.6|1268.9|1267.9|1268.5|1267.5|41
1636601100000|2021-11-11 03:25:00|1269.1|1268.1|1269.5|1268.5|1269.7|1268.7|1268.9|1267.9|38
1636601400000|2021-11-11 03:30:00|1269.6|1268.6|1269.3|1268.3|1269.6|1268.6|1269|1268|49
1636601700000|2021-11-11 03:35:00|1269.5|1268.5|1269.3|1268.3|1269.8|1268.8|1268.9|1267.9|121
1636602000000|2021-11-11 03:40:00|1269.4|1268.4|1268.4|1267.4|1269.4|1268.4|1268.3|1267.3|69
1636602300000|2021-11-11 03:45:00|1268.3|1267.3|1268.5|1267.5|1269|1268|1268.1|1267.1|103
1636602600000|2021-11-11 03:50:00|1268.7|1267.7|1268.2|1267.2|1268.7|1267.7|1268|1267|27
1636602900000|2021-11-11 03:55:00|1268.4|1267.4|1268.2|1267.2|1268.4|1267.4|1267.8|1266.8|19
1636603200000|2021-11-11 04:00:00|1268|1267|1267.9|1266.9|1268|1267|1267.8|1266.8|3
1636603500000|2021-11-11 04:05:00|1267.8|1266.8|1267.5|1266.5|1267.8|1266.8|1267.5|1266.5|2
1636603800000|2021-11-11 04:10:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1
1636604100000|2021-11-11 04:15:00|1267.8|1266.8|1267.6|1266.6|1267.9|1266.9|1267.6|1266.6|13
1636604400000|2021-11-11 04:20:00|1267.5|1266.5|1267.6|1266.6|1267.8|1266.8|1267.5|1266.5|6
1636604700000|2021-11-11 04:25:00|1267.5|1266.5|1267|1266|1267.5|1266.5|1266.7|1265.7|41
1636605000000|2021-11-11 04:30:00|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|1
1636605300000|2021-11-11 04:35:00|1266.5|1265.5|1266.4|1265.4|1266.6|1265.6|1266.3|1265.3|9
1636605600000|2021-11-11 04:40:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266|1265|18
1636605900000|2021-11-11 04:45:00|1266.3|1265.3|1266|1265|1266.3|1265.3|1266|1265|7
1636606200000|2021-11-11 04:50:00|1266.4|1265.4|1265.9|1264.9|1266.4|1265.4|1265.9|1264.9|46
1636606500000|2021-11-11 04:55:00|1265.7|1264.7|1266|1265|1266|1265|1265.6|1264.6|41
1636606800000|2021-11-11 05:00:00|1265.9|1264.9|1266.9|1265.9|1267|1266|1265.6|1264.6|73
1636607100000|2021-11-11 05:05:00|1267.3|1266.3|1266.5|1265.5|1267.3|1266.3|1266.5|1265.5|8
1636607400000|2021-11-11 05:10:00|1266.4|1265.4|1266.8|1265.8|1266.8|1265.8|1266.4|1265.4|11
1636607700000|2021-11-11 05:15:00|1267.8|1266.8|1267.4|1266.4|1267.8|1266.8|1267.4|1266.4|3
1636608000000|2021-11-11 05:20:00|1267.8|1266.8|1269.2|1268.2|1269.5|1268.5|1267.8|1266.8|37
1636608300000|2021-11-11 05:25:00|1269|1268|1268.9|1267.9|1269.2|1268.2|1268.7|1267.7|19
1636608600000|2021-11-11 05:30:00|1269.1|1268.1|1269.1|1268.1|1269.8|1268.8|1268.9|1267.9|36
1636608900000|2021-11-11 05:35:00|1269.8|1268.8|1269.5|1268.5|1270.3|1269.3|1269.5|1268.5|19
1636609200000|2021-11-11 05:40:00|1269.1|1268.1|1269.7|1268.7|1270.1|1269.1|1269.1|1268.1|25
1636609500000|2021-11-11 05:45:00|1269.8|1268.8|1269.7|1268.7|1269.9|1268.9|1269.3|1268.3|48
1636609800000|2021-11-11 05:50:00|1269.4|1268.4|1269.6|1268.6|1269.9|1268.9|1269.4|1268.4|15
1636610100000|2021-11-11 05:55:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1
1636610400000|2021-11-11 06:00:00|1270.8|1269.8|1270.3|1269.3|1271.1|1270.1|1270.2|1269.2|71
1636610700000|2021-11-11 06:05:00|1270.7|1269.7|1270.8|1269.8|1271.6|1270.6|1270.6|1269.6|56
1636611000000|2021-11-11 06:10:00|1271.1|1270.1|1272.1|1271.1|1272.2|1271.2|1270.9|1269.9|20
1636611300000|2021-11-11 06:15:00|1272.4|1271.4|1272.9|1271.9|1273.2|1272.2|1272|1271|42
1636611600000|2021-11-11 06:20:00|1273.1|1272.1|1272.9|1271.9|1273.1|1272.1|1272.5|1271.5|30
1636611900000|2021-11-11 06:25:00|1272.8|1271.8|1273.8|1272.8|1273.8|1272.8|1272.7|1271.7|29
1636612200000|2021-11-11 06:30:00|1274.1|1273.1|1274.9|1273.9|1275|1274|1274.1|1273.1|18
1636612500000|2021-11-11 06:35:00|1274.6|1273.6|1274.6|1273.6|1274.6|1273.6|1274|1273|12
1636612800000|2021-11-11 06:40:00|1274.7|1273.7|1275.2|1274.2|1275.3|1274.3|1274.4|1273.4|26
1636613100000|2021-11-11 06:45:00|1275.3|1274.3|1275.5|1274.5|1275.8|1274.8|1275.1|1274.1|93
1636613400000|2021-11-11 06:50:00|1275.3|1274.3|1276.9|1275.9|1277|1276|1275.3|1274.3|31
1636613700000|2021-11-11 06:55:00|1276.8|1275.8|1276.3|1275.3|1277.1|1276.1|1276.2|1275.2|69
1636614000000|2021-11-11 07:00:00|1276.1|1275.1|1275.3|1274.3|1276.4|1275.4|1275|1274|81
1636614300000|2021-11-11 07:05:00|1275.2|1274.2|1274.7|1273.7|1275.4|1274.4|1274.7|1273.7|259
1636614600000|2021-11-11 07:10:00|1274.9|1273.9|1275.2|1274.2|1275.4|1274.4|1274.6|1273.6|91
1636614900000|2021-11-11 07:15:00|1274.9|1273.9|1276.4|1275.4|1276.4|1275.4|1274.9|1273.9|14
1636615200000|2021-11-11 07:20:00|1276.2|1275.2|1277|1276|1277.1|1276.1|1275.9|1274.9|15
1636615500000|2021-11-11 07:25:00|1276.8|1275.8|1277.4|1276.4|1277.6|1276.6|1276.8|1275.8|134
1636615800000|2021-11-11 07:30:00|1277.1|1276.1|1275.5|1274.5|1277.7|1276.7|1275.5|1274.5|46
1636616100000|2021-11-11 07:35:00|1275.4|1274.4|1276.2|1275.2|1276.3|1275.3|1275.2|1274.2|119
1636616400000|2021-11-11 07:40:00|1276.3|1275.3|1277.1|1276.1|1277.3|1276.3|1275.9|1274.9|96
1636616700000|2021-11-11 07:45:00|1277|1276|1276.2|1275.2|1277.1|1276.1|1276.2|1275.2|217
1636617000000|2021-11-11 07:50:00|1276.1|1275.1|1276.1|1275.1|1276.4|1275.4|1275.8|1274.8|106
1636617300000|2021-11-11 07:55:00|1276|1275|1276.4|1275.4|1277|1276|1276|1275|293
1636617600000|2021-11-11 08:00:00|1276.2|1275.2|1275.7|1274.7|1276.7|1275.7|1275.6|1274.6|199
1636617900000|2021-11-11 08:05:00|1275.5|1274.5|1275.5|1274.5|1276.1|1275.1|1275.1|1274.1|188
1636618200000|2021-11-11 08:10:00|1275.6|1274.6|1274.6|1273.6|1275.7|1274.7|1274.5|1273.5|92
1636618500000|2021-11-11 08:15:00|1274.7|1273.7|1274.8|1273.8|1275.5|1274.5|1274.6|1273.6|125
1636618800000|2021-11-11 08:20:00|1274.7|1273.7|1274.7|1273.7|1274.7|1273.7|1274|1273|158
1636619100000|2021-11-11 08:25:00|1274.8|1273.8|1274.3|1273.3|1275.1|1274.1|1274.3|1273.3|146
1636619400000|2021-11-11 08:30:00|1274.2|1273.2|1273.9|1272.9|1274.5|1273.5|1273.6|1272.6|138
1636619700000|2021-11-11 08:35:00|1274|1273|1273.7|1272.7|1274|1273|1273.1|1272.1|130
1636620000000|2021-11-11 08:40:00|1273.6|1272.6|1274.3|1273.3|1274.6|1273.6|1273.5|1272.5|114
1636620300000|2021-11-11 08:45:00|1274.4|1273.4|1274.9|1273.9|1275|1274|1274.2|1273.2|52
1636620600000|2021-11-11 08:50:00|1275|1274|1275.7|1274.7|1275.9|1274.9|1275|1274|90
1636620900000|2021-11-11 08:55:00|1275.9|1274.9|1276.1|1275.1|1276.2|1275.2|1275.8|1274.8|25
1636621200000|2021-11-11 09:00:00|1276.4|1275.4|1276.8|1275.8|1277.4|1276.4|1276.1|1275.1|128
1636621500000|2021-11-11 09:05:00|1276.9|1275.9|1276.6|1275.6|1276.9|1275.9|1276.2|1275.2|40
1636621800000|2021-11-11 09:10:00|1276.5|1275.5|1277.3|1276.3|1277.4|1276.4|1276.3|1275.3|34
1636622100000|2021-11-11 09:15:00|1277.2|1276.2|1277.7|1276.7|1277.7|1276.7|1276.4|1275.4|142
1636622400000|2021-11-11 09:20:00|1277.6|1276.6|1278|1277|1278.2|1277.2|1277.6|1276.6|170
1636622700000|2021-11-11 09:25:00|1278.1|1277.1|1278.2|1277.2|1279|1278|1277.8|1276.8|304
1636623000000|2021-11-11 09:30:00|1278.5|1277.5|1277.8|1276.8|1278.5|1277.5|1277.7|1276.7|78
1636623300000|2021-11-11 09:35:00|1278.2|1277.2|1277.7|1276.7|1278.3|1277.3|1277.6|1276.6|166
1636623600000|2021-11-11 09:40:00|1277.6|1276.6|1277.9|1276.9|1278.1|1277.1|1277.5|1276.5|93
1636623900000|2021-11-11 09:45:00|1277.8|1276.8|1277.9|1276.9|1278.2|1277.2|1277.7|1276.7|69
1636624200000|2021-11-11 09:50:00|1278|1277|1278.5|1277.5|1278.7|1277.7|1277.7|1276.7|107
1636624500000|2021-11-11 09:55:00|1278.6|1277.6|1278.6|1277.6|1278.6|1277.6|1278.1|1277.1|75
1636624800000|2021-11-11 10:00:00|1278.5|1277.5|1278.9|1277.9|1279|1278|1278.5|1277.5|128
1636625100000|2021-11-11 10:05:00|1279|1278|1279.6|1278.6|1279.7|1278.7|1278.5|1277.5|206
1636625400000|2021-11-11 10:10:00|1279.7|1278.7|1279|1278|1279.8|1278.8|1278.9|1277.9|83
1636625700000|2021-11-11 10:15:00|1279.1|1278.1|1278.9|1277.9|1279.2|1278.2|1278.7|1277.7|77
1636626000000|2021-11-11 10:20:00|1278.7|1277.7|1278.4|1277.4|1278.8|1277.8|1278.4|1277.4|48
1636626300000|2021-11-11 10:25:00|1278.6|1277.6|1278.4|1277.4|1278.6|1277.6|1278.3|1277.3|43
1636626600000|2021-11-11 10:30:00|1278.3|1277.3|1278.7|1277.7|1278.7|1277.7|1278|1277|96
1636626900000|2021-11-11 10:35:00|1278.8|1277.8|1277.8|1276.8|1278.8|1277.8|1277.8|1276.8|109
1636627200000|2021-11-11 10:40:00|1277.9|1276.9|1278.3|1277.3|1278.5|1277.5|1277.7|1276.7|97
1636627500000|2021-11-11 10:45:00|1278.4|1277.4|1278.3|1277.3|1278.5|1277.5|1278.3|1277.3|96
1636627800000|2021-11-11 10:50:00|1278.4|1277.4|1278.3|1277.3|1278.4|1277.4|1278.1|1277.1|82
1636628100000|2021-11-11 10:55:00|1278.2|1277.2|1278.5|1277.5|1278.7|1277.7|1278.2|1277.2|77
1636628400000|2021-11-11 11:00:00|1278.4|1277.4|1278.7|1277.7|1278.7|1277.7|1278.3|1277.3|50
1636628700000|2021-11-11 11:05:00|1278.5|1277.5|1279|1278|1279.3|1278.3|1278.5|1277.5|45
1636629000000|2021-11-11 11:10:00|1278.9|1277.9|1278.3|1277.3|1278.9|1277.9|1278.3|1277.3|49
1636629300000|2021-11-11 11:15:00|1278.4|1277.4|1278.5|1277.5|1278.8|1277.8|1278.4|1277.4|93
1636629600000|2021-11-11 11:20:00|1278.7|1277.7|1278.3|1277.3|1278.7|1277.7|1278.3|1277.3|78
1636629900000|2021-11-11 11:25:00|1278.4|1277.4|1278.4|1277.4|1278.5|1277.5|1278|1277|68
1636630200000|2021-11-11 11:30:00|1278.3|1277.3|1279.5|1278.5|1279.5|1278.5|1278.3|1277.3|139
1636630500000|2021-11-11 11:35:00|1279.6|1278.6|1279.9|1278.9|1279.9|1278.9|1279.5|1278.5|193
1636630800000|2021-11-11 11:40:00|1279.8|1278.8|1280|1279|1280.1|1279.1|1279.7|1278.7|48
1636631100000|2021-11-11 11:45:00|1279.9|1278.9|1280.1|1279.1|1280.1|1279.1|1279.9|1278.9|41
1636631400000|2021-11-11 11:50:00|1279.9|1278.9|1279.8|1278.8|1280|1279|1279.7|1278.7|17
1636631700000|2021-11-11 11:55:00|1279.9|1278.9|1279.7|1278.7|1279.9|1278.9|1279.1|1278.1|173
1636632000000|2021-11-11 12:00:00|1279.6|1278.6|1279.7|1278.7|1279.8|1278.8|1279.2|1278.2|73
1636632300000|2021-11-11 12:05:00|1279.9|1278.9|1280|1279|1280.4|1279.4|1279.9|1278.9|32
1636632600000|2021-11-11 12:10:00|1280.1|1279.1|1280.6|1279.6|1280.7|1279.7|1280|1279|365
1636632900000|2021-11-11 12:15:00|1280.5|1279.5|1281.4|1280.4|1281.4|1280.4|1280.3|1279.3|243
1636633200000|2021-11-11 12:20:00|1281.5|1280.5|1280.8|1279.8|1281.5|1280.5|1280.8|1279.8|237
1636633500000|2021-11-11 12:25:00|1280.7|1279.7|1281.3|1280.3|1281.3|1280.3|1280.7|1279.7|41
1636633800000|2021-11-11 12:30:00|1281.4|1280.4|1281.1|1280.1|1281.5|1280.5|1281.1|1280.1|106
1636634100000|2021-11-11 12:35:00|1281.2|1280.2|1280.8|1279.8|1281.2|1280.2|1280.8|1279.8|53
1636634400000|2021-11-11 12:40:00|1280.9|1279.9|1280.5|1279.5|1280.9|1279.9|1280.4|1279.4|61
1636634700000|2021-11-11 12:45:00|1280.6|1279.6|1280.8|1279.8|1280.8|1279.8|1280.4|1279.4|76
1636635000000|2021-11-11 12:50:00|1280.9|1279.9|1281.2|1280.2|1281.5|1280.5|1280.9|1279.9|118
1636635300000|2021-11-11 12:55:00|1281.1|1280.1|1281.3|1280.3|1281.3|1280.3|1281.1|1280.1|46
1636635600000|2021-11-11 13:00:00|1281.2|1280.2|1280.8|1279.8|1281.5|1280.5|1280.8|1279.8|154
1636635900000|2021-11-11 13:05:00|1280.9|1279.9|1280.2|1279.2|1280.9|1279.9|1280.2|1279.2|80
1636636200000|2021-11-11 13:10:00|1280.1|1279.1|1280.9|1279.9|1280.9|1279.9|1280.1|1279.1|36
1636636500000|2021-11-11 13:15:00|1280.8|1279.8|1281|1280|1281.1|1280.1|1280.6|1279.6|130
1636636800000|2021-11-11 13:20:00|1281.1|1280.1|1281.5|1280.5|1282|1281|1280.9|1279.9|517
1636637100000|2021-11-11 13:25:00|1281.4|1280.4|1281.2|1280.2|1281.5|1280.5|1281.1|1280.1|111
1636637400000|2021-11-11 13:30:00|1281.3|1280.3|1281.6|1280.6|1281.8|1280.8|1281.2|1280.2|76
1636637700000|2021-11-11 13:35:00|1281.7|1280.7|1281.6|1280.6|1281.8|1280.8|1281.5|1280.5|145
1636638000000|2021-11-11 13:40:00|1281.5|1280.5|1282|1281|1282.1|1281.1|1281.4|1280.4|193
1636638300000|2021-11-11 13:45:00|1282.1|1281.1|1282.7|1281.7|1282.8|1281.8|1282|1281|166
1636638600000|2021-11-11 13:50:00|1282.6|1281.6|1282.3|1281.3|1282.7|1281.7|1282.3|1281.3|75
1636638900000|2021-11-11 13:55:00|1282.2|1281.2|1282.8|1281.8|1282.8|1281.8|1282.2|1281.2|125
1636639200000|2021-11-11 14:00:00|1282.7|1281.7|1282.9|1281.9|1283|1282|1282.7|1281.7|320
1636639500000|2021-11-11 14:05:00|1283|1282|1283|1282|1283.1|1282.1|1282.6|1281.6|374
1636639800000|2021-11-11 14:10:00|1283.1|1282.1|1283.4|1282.4|1283.5|1282.5|1283.1|1282.1|430
1636640100000|2021-11-11 14:15:00|1283.3|1282.3|1282.9|1281.9|1283.3|1282.3|1282.8|1281.8|304
1636640400000|2021-11-11 14:20:00|1283|1282|1282.9|1281.9|1283.3|1282.3|1282.9|1281.9|150
1636640700000|2021-11-11 14:25:00|1283|1282|1282.7|1281.7|1283|1282|1282.2|1281.2|327
1636641000000|2021-11-11 14:30:00|1282.5|1282|1284.7|1284.2|1285|1284.5|1282|1281.5|6515
1636641300000|2021-11-11 14:35:00|1284.6|1284.1|1282.8|1282.3|1285.4|1284.9|1282.8|1282.3|3238
1636641600000|2021-11-11 14:40:00|1282.7|1282.2|1284.3|1283.8|1284.8|1284.3|1282.7|1282.2|2271
1636641900000|2021-11-11 14:45:00|1284.2|1283.7|1285.9|1285.4|1286|1285.5|1284|1283.5|2208
1636642200000|2021-11-11 14:50:00|1286|1285.5|1287.4|1286.9|1287.4|1286.9|1285.7|1285.2|1845
1636642500000|2021-11-11 14:55:00|1287.5|1287|1285.8|1285.3|1287.6|1287.1|1285.2|1284.7|1220
1636642800000|2021-11-11 15:00:00|1285.9|1285.4|1285.8|1285.3|1286.3|1285.8|1285|1284.5|1412
1636643100000|2021-11-11 15:05:00|1285.9|1285.4|1286|1285.5|1286.7|1286.2|1285.6|1285.1|1060
1636643400000|2021-11-11 15:10:00|1286.1|1285.6|1287.9|1287.4|1287.9|1287.4|1286.1|1285.6|1320
1636643700000|2021-11-11 15:15:00|1288|1287.5|1287.5|1287|1288|1287.5|1286.7|1286.2|960
1636644000000|2021-11-11 15:20:00|1287.4|1286.9|1287.2|1286.7|1287.8|1287.3|1286.3|1285.8|676
1636644300000|2021-11-11 15:25:00|1287.1|1286.6|1285|1284.5|1287.1|1286.6|1284.8|1284.3|1667
1636644600000|2021-11-11 15:30:00|1285.1|1284.6|1285.3|1284.8|1286.4|1285.9|1285|1284.5|1349
1636644900000|2021-11-11 15:35:00|1285.4|1284.9|1286.5|1286|1286.9|1286.4|1285.3|1284.8|671
1636645200000|2021-11-11 15:40:00|1286.6|1286.1|1287|1286.5|1287.2|1286.7|1286.3|1285.8|646
1636645500000|2021-11-11 15:45:00|1287.1|1286.6|1288.8|1288.3|1289|1288.5|1287.1|1286.6|1395
1636645800000|2021-11-11 15:50:00|1288.9|1288.4|1289.4|1288.9|1289.7|1289.2|1288.6|1288.1|1069
1636646100000|2021-11-11 15:55:00|1289.5|1289|1289.8|1289.3|1290.1|1289.6|1289.3|1288.8|916
1636646400000|2021-11-11 16:00:00|1289.9|1289.4|1290.4|1289.9|1290.7|1290.2|1289.7|1289.2|998
1636646700000|2021-11-11 16:05:00|1290.2|1289.7|1289.8|1289.3|1290.5|1290|1289.6|1289.1|978
1636647000000|2021-11-11 16:10:00|1289.9|1289.4|1289.9|1289.4|1290|1289.5|1289.3|1288.8|1036
1636647300000|2021-11-11 16:15:00|1289.8|1289.3|1289.8|1289.3|1290.1|1289.6|1289.6|1289.1|778
1636647600000|2021-11-11 16:20:00|1289.9|1289.4|1290.2|1289.7|1290.3|1289.8|1289.8|1289.3|739
1636647900000|2021-11-11 16:25:00|1290.3|1289.8|1289.7|1289.2|1290.5|1290|1289.5|1289|498
1636648200000|2021-11-11 16:30:00|1289.6|1289.1|1289.6|1289.1|1289.9|1289.4|1289.1|1288.6|1239
1636648500000|2021-11-11 16:35:00|1289.5|1289|1290.5|1290|1290.5|1290|1289.5|1289|636
1636648800000|2021-11-11 16:40:00|1290.6|1290.1|1290.4|1289.9|1290.7|1290.2|1289.9|1289.4|698
1636649100000|2021-11-11 16:45:00|1290.5|1290|1290.4|1289.9|1290.7|1290.2|1290.2|1289.7|557
1636649400000|2021-11-11 16:50:00|1290.3|1289.8|1289.9|1289.4|1290.5|1290|1289.8|1289.3|439
1636649700000|2021-11-11 16:55:00|1290|1289.5|1290.2|1289.7|1290.4|1289.9|1289.8|1289.3|524
1636650000000|2021-11-11 17:00:00|1290.3|1289.8|1289.3|1288.8|1290.5|1290|1289.2|1288.7|995
1636650300000|2021-11-11 17:05:00|1289.4|1288.9|1289.3|1288.8|1289.7|1289.2|1289.2|1288.7|617
1636650600000|2021-11-11 17:10:00|1289.2|1288.7|1290.1|1289.6|1290.2|1289.7|1289.1|1288.6|639
1636650900000|2021-11-11 17:15:00|1290|1289.5|1288.9|1288.4|1290.2|1289.7|1288.8|1288.3|643
1636651200000|2021-11-11 17:20:00|1289|1288.5|1289|1288.5|1289.5|1289|1288.8|1288.3|611
1636651500000|2021-11-11 17:25:00|1288.9|1288.4|1288.9|1288.4|1289|1288.5|1288.5|1288|505
1636651800000|2021-11-11 17:30:00|1288.8|1288.3|1289.6|1289.1|1289.8|1289.3|1288.7|1288.2|393
1636652100000|2021-11-11 17:35:00|1289.7|1289.2|1289.9|1289.4|1290.3|1289.8|1289.7|1289.2|244
1636652400000|2021-11-11 17:40:00|1289.8|1289.3|1290.1|1289.6|1290.1|1289.6|1289.7|1289.2|231
1636652700000|2021-11-11 17:45:00|1290|1289.5|1289.9|1289.4|1290.2|1289.7|1289.6|1289.1|436
1636653000000|2021-11-11 17:50:00|1290|1289.5|1289.4|1288.9|1290.1|1289.6|1289.2|1288.7|320
1636653300000|2021-11-11 17:55:00|1289.5|1289|1289.3|1288.8|1289.7|1289.2|1289.2|1288.7|204
1636653600000|2021-11-11 18:00:00|1289.4|1288.9|1289.2|1288.7|1289.4|1288.9|1288.8|1288.3|285
1636653900000|2021-11-11 18:05:00|1289.1|1288.6|1288.4|1287.9|1289.3|1288.8|1288.3|1287.8|339
1636654200000|2021-11-11 18:10:00|1288.5|1288|1288.5|1288|1288.8|1288.3|1288.2|1287.7|412
1636654500000|2021-11-11 18:15:00|1288.4|1287.9|1288.7|1288.2|1289|1288.5|1288.4|1287.9|384
1636654800000|2021-11-11 18:20:00|1288.8|1288.3|1288.3|1287.8|1289.3|1288.8|1288.3|1287.8|349
1636655100000|2021-11-11 18:25:00|1288.4|1287.9|1288.2|1287.7|1288.8|1288.3|1288|1287.5|615
1636655400000|2021-11-11 18:30:00|1288.3|1287.8|1288.4|1287.9|1288.8|1288.3|1288.3|1287.8|253
1636655700000|2021-11-11 18:35:00|1288.5|1288|1288.5|1288|1288.7|1288.2|1288.4|1287.9|194
1636656000000|2021-11-11 18:40:00|1288.4|1287.9|1288.4|1287.9|1288.6|1288.1|1287.8|1287.3|246
1636656300000|2021-11-11 18:45:00|1288.5|1288|1288.8|1288.3|1288.9|1288.4|1288.4|1287.9|170
1636656600000|2021-11-11 18:50:00|1288.7|1288.2|1288.8|1288.3|1288.8|1288.3|1288.3|1287.8|239
1636656900000|2021-11-11 18:55:00|1288.7|1288.2|1288.4|1287.9|1288.7|1288.2|1288.3|1287.8|552
1636657200000|2021-11-11 19:00:00|1288.3|1287.8|1288.4|1287.9|1288.5|1288|1287.8|1287.3|664
1636657500000|2021-11-11 19:05:00|1288.5|1288|1288.4|1287.9|1288.5|1288|1287.6|1287.1|457
1636657800000|2021-11-11 19:10:00|1288.3|1287.8|1288.1|1287.6|1288.5|1288|1287.8|1287.3|272
1636658100000|2021-11-11 19:15:00|1288.2|1287.7|1287.9|1287.4|1288.5|1288|1287.9|1287.4|361
1636658400000|2021-11-11 19:20:00|1288|1287.5|1288.1|1287.6|1288.1|1287.6|1287.8|1287.3|360
1636658700000|2021-11-11 19:25:00|1288.2|1287.7|1288|1287.5|1288.2|1287.7|1287.9|1287.4|305
1636659000000|2021-11-11 19:30:00|1288.1|1287.6|1287.9|1287.4|1288.5|1288|1287.4|1286.9|617
1636659300000|2021-11-11 19:35:00|1288|1287.5|1288.1|1287.6|1288.3|1287.8|1287.9|1287.4|246
1636659600000|2021-11-11 19:40:00|1288.2|1287.7|1288.1|1287.6|1288.4|1287.9|1288|1287.5|261
1636659900000|2021-11-11 19:45:00|1288.2|1287.7|1288|1287.5|1288.2|1287.7|1287.9|1287.4|312
1636660200000|2021-11-11 19:50:00|1287.9|1287.4|1287.5|1287|1288.2|1287.7|1287.5|1287|382
1636660500000|2021-11-11 19:55:00|1287.6|1287.1|1287.6|1287.1|1287.8|1287.3|1287.4|1286.9|197
1636660800000|2021-11-11 20:00:00|1287.5|1287|1287.2|1286.7|1287.7|1287.2|1287|1286.5|169
1636661100000|2021-11-11 20:05:00|1287.1|1286.6|1287.1|1286.6|1287.5|1287|1287.1|1286.6|175
1636661400000|2021-11-11 20:10:00|1287|1286.5|1286.2|1285.7|1287|1286.5|1286|1285.5|361
1636661700000|2021-11-11 20:15:00|1286.3|1285.8|1287.2|1286.7|1287.2|1286.7|1286.3|1285.8|354
1636662000000|2021-11-11 20:20:00|1287.1|1286.6|1287|1286.5|1287.1|1286.6|1286.7|1286.2|349
1636662300000|2021-11-11 20:25:00|1287.1|1286.6|1287.2|1286.7|1287.4|1286.9|1286.9|1286.4|187
1636662600000|2021-11-11 20:30:00|1287.3|1286.8|1286.9|1286.4|1287.3|1286.8|1286.5|1286|234
1636662900000|2021-11-11 20:35:00|1287|1286.5|1287|1286.5|1287|1286.5|1286.6|1286.1|293
1636663200000|2021-11-11 20:40:00|1287.1|1286.6|1287.3|1286.8|1287.7|1287.2|1287.1|1286.6|475
1636663500000|2021-11-11 20:45:00|1287.2|1286.7|1287.2|1286.7|1287.8|1287.3|1286.8|1286.3|758
1636663800000|2021-11-11 20:50:00|1287.4|1286.9|1287.5|1287|1287.7|1287.2|1287|1286.5|987
1636664100000|2021-11-11 20:55:00|1287.4|1286.9|1287.9|1287.4|1288.2|1287.7|1287.3|1286.8|4299
1636664400000|2021-11-11 21:00:00|1288|1287|1288.5|1287.5|1288.5|1287.5|1287.8|1286.8|560
1636664700000|2021-11-11 21:05:00|1288.3|1287.3|1288.2|1287.2|1288.5|1287.5|1288|1287|77
1636665000000|2021-11-11 21:10:00|1288.1|1287.1|1288.5|1287.5|1288.6|1287.6|1288|1287|22
1636665300000|2021-11-11 21:15:00|1288.6|1287.6|1288.7|1287.7|1288.7|1287.7|1288.6|1287.6|8
1636665600000|2021-11-11 21:20:00|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|17
1636665900000|2021-11-11 21:25:00|1289.3|1288.3|1288.8|1287.8|1289.3|1288.3|1288.8|1287.8|30
1636666500000|2021-11-11 21:35:00|1288.7|1287.7|1288.8|1287.8|1288.8|1287.8|1288.7|1287.7|4
1636667100000|2021-11-11 21:45:00|1288.6|1287.6|1288.8|1287.8|1289.1|1288.1|1288.6|1287.6|87
1636667400000|2021-11-11 21:50:00|1289.1|1288.1|1288.5|1287.5|1289.1|1288.1|1288.5|1287.5|16
1636667700000|2021-11-11 21:55:00|1288.7|1287.7|1289.6|1288.6|1289.6|1288.6|1288.7|1287.7|25
1636671600000|2021-11-11 23:00:00|1290.2|1288.2|1290.5|1288.5|1290.5|1288.5|1290.2|1288.2|0
1636671900000|2021-11-11 23:05:00|1290.4|1288.4|1290.3|1288.3|1290.5|1288.5|1290.3|1288.3|0
1636672200000|2021-11-11 23:10:00|1290.4|1288.4|1290.3|1288.3|1290.4|1288.4|1290.2|1288.2|0
1636672500000|2021-11-11 23:15:00|1290.2|1288.2|1290.5|1288.5|1290.6|1288.6|1290.2|1288.2|0
1636672800000|2021-11-11 23:20:00|1290.6|1288.6|1290.8|1288.8|1290.8|1288.8|1290.5|1288.5|0
1636673100000|2021-11-11 23:25:00|1290.7|1288.7|1290.9|1288.9|1291|1289|1290.7|1288.7|0
1636673400000|2021-11-11 23:30:00|1291|1289|1291|1289|1291|1289|1290.8|1288.8|0
1636673700000|2021-11-11 23:35:00|1291.1|1289.1|1291|1289|1291.1|1289.1|1291|1289|0
1636674000000|2021-11-11 23:40:00|1290.9|1288.9|1291|1289|1291|1289|1290.9|1288.9|0
1636674300000|2021-11-11 23:45:00|1290.9|1288.9|1291.2|1289.2|1291.2|1289.2|1290.7|1288.7|0
1636674600000|2021-11-11 23:50:00|1291.3|1289.3|1291.1|1289.1|1291.4|1289.4|1291.1|1289.1|0
1636674900000|2021-11-11 23:55:00|1291|1289|1291.4|1289.4|1291.5|1289.5|1291|1289|0
1636675200000|2021-11-12 00:00:00|1291.5|1289.5|1292.2|1290.2|1292.4|1290.4|1291.4|1289.4|0
1636675500000|2021-11-12 00:05:00|1292.1|1290.1|1292.2|1290.2|1292.6|1290.6|1292.1|1290.1|0
1636675800000|2021-11-12 00:10:00|1292.1|1290.1|1292.3|1290.3|1292.4|1290.4|1292.1|1290.1|0
1636676100000|2021-11-12 00:15:00|1292.4|1290.4|1292.3|1290.3|1292.5|1290.5|1292.3|1290.3|0
1636676400000|2021-11-12 00:20:00|1292.2|1290.2|1292.4|1290.4|1292.5|1290.5|1292.2|1290.2|0
1636676700000|2021-11-12 00:25:00|1292.5|1290.5|1293|1291|1293|1291|1292.5|1290.5|0
1636677000000|2021-11-12 00:30:00|1293.1|1291.1|1293.1|1291.1|1293.2|1291.2|1292.9|1290.9|0
1636677300000|2021-11-12 00:35:00|1293.2|1291.2|1293.5|1291.5|1293.6|1291.6|1293.1|1291.1|0
1636677600000|2021-11-12 00:40:00|1293.4|1291.4|1293.8|1291.8|1293.9|1291.9|1293.4|1291.4|0
1636677900000|2021-11-12 00:45:00|1293.9|1291.9|1293.6|1291.6|1293.9|1291.9|1293.6|1291.6|0
1636678200000|2021-11-12 00:50:00|1293.5|1291.5|1293.3|1291.3|1293.6|1291.6|1293.2|1291.2|0
1636678500000|2021-11-12 00:55:00|1293.2|1291.2|1293|1291|1293.3|1291.3|1293|1291|0
1636678800000|2021-11-12 01:00:00|1289.4|1288.4|1290.7|1289.7|1291.4|1290.4|1289.4|1288.4|47
1636679100000|2021-11-12 01:05:00|1290.6|1289.6|1291.7|1290.7|1291.7|1290.7|1290.6|1289.6|29
1636679400000|2021-11-12 01:10:00|1291.9|1290.9|1291.8|1290.8|1292|1291|1291.5|1290.5|39
1636679700000|2021-11-12 01:15:00|1292|1291|1291.9|1290.9|1292.7|1291.7|1291.3|1290.3|88
1636680000000|2021-11-12 01:20:00|1291.4|1290.4|1291.4|1290.4|1292.3|1291.3|1291.2|1290.2|29
1636680300000|2021-11-12 01:25:00|1291.2|1290.2|1291.3|1290.3|1291.6|1290.6|1291.2|1290.2|25
1636680600000|2021-11-12 01:30:00|1291.1|1290.1|1288.1|1287.1|1291.1|1290.1|1287.8|1286.8|331
1636680900000|2021-11-12 01:35:00|1287.2|1286.2|1288.4|1287.4|1288.4|1287.4|1284.8|1283.8|358
1636681200000|2021-11-12 01:40:00|1288.5|1287.5|1291|1290|1291|1290|1287.2|1286.2|73
1636681500000|2021-11-12 01:45:00|1291.2|1290.2|1289.4|1288.4|1291.8|1290.8|1289.1|1288.1|95
1636681800000|2021-11-12 01:50:00|1289.5|1288.5|1290.9|1289.9|1291.1|1290.1|1289.5|1288.5|26
1636682100000|2021-11-12 01:55:00|1291.4|1290.4|1291.3|1290.3|1292.4|1291.4|1290.7|1289.7|49
1636682400000|2021-11-12 02:00:00|1291.5|1290.5|1290.4|1289.4|1291.7|1290.7|1290.1|1289.1|40
1636682700000|2021-11-12 02:05:00|1290.8|1289.8|1290.1|1289.1|1291.1|1290.1|1290.1|1289.1|16
1636683000000|2021-11-12 02:10:00|1289.7|1288.7|1290.3|1289.3|1290.5|1289.5|1289.5|1288.5|16
1636683300000|2021-11-12 02:15:00|1289.4|1288.4|1288.9|1287.9|1289.7|1288.7|1288.7|1287.7|18
1636683600000|2021-11-12 02:20:00|1288.6|1287.6|1289.9|1288.9|1289.9|1288.9|1288.6|1287.6|34
1636683900000|2021-11-12 02:25:00|1290.2|1289.2|1289.2|1288.2|1290.6|1289.6|1289.2|1288.2|60
1636684200000|2021-11-12 02:30:00|1289.4|1288.4|1289.5|1288.5|1290.9|1289.9|1289.3|1288.3|66
1636684500000|2021-11-12 02:35:00|1289|1288|1289|1288|1289.9|1288.9|1288.8|1287.8|16
1636684800000|2021-11-12 02:40:00|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|2
1636685100000|2021-11-12 02:45:00|1289.7|1288.7|1289.5|1288.5|1289.7|1288.7|1289.1|1288.1|4
1636685400000|2021-11-12 02:50:00|1289.2|1288.2|1288.8|1287.8|1289.2|1288.2|1288.8|1287.8|3
1636685700000|2021-11-12 02:55:00|1289.1|1288.1|1288.8|1287.8|1289.1|1288.1|1288.8|1287.8|2
1636686000000|2021-11-12 03:00:00|1288.4|1287.4|1287.5|1286.5|1288.7|1287.7|1287.4|1286.4|28
1636686300000|2021-11-12 03:05:00|1287.4|1286.4|1286.1|1285.1|1287.5|1286.5|1285.6|1284.6|76
1636686600000|2021-11-12 03:10:00|1286.2|1285.2|1286|1285|1286.3|1285.3|1286|1285|7
1636686900000|2021-11-12 03:15:00|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|1
1636687200000|2021-11-12 03:20:00|1285.4|1284.4|1285.9|1284.9|1286.1|1285.1|1285.4|1284.4|7
1636687500000|2021-11-12 03:25:00|1285.6|1284.6|1286.3|1285.3|1286.3|1285.3|1285.6|1284.6|12
1636688100000|2021-11-12 03:35:00|1286.6|1285.6|1287|1286|1287.1|1286.1|1286.6|1285.6|13
1636688400000|2021-11-12 03:40:00|1287.1|1286.1|1286.3|1285.3|1287.1|1286.1|1286.3|1285.3|3
1636688700000|2021-11-12 03:45:00|1286.4|1285.4|1286|1285|1286.4|1285.4|1286|1285|13
1636689000000|2021-11-12 03:50:00|1286.1|1285.1|1285.6|1284.6|1286.1|1285.1|1285.6|1284.6|13
1636689300000|2021-11-12 03:55:00|1285.7|1284.7|1286.2|1285.2|1286.2|1285.2|1285.7|1284.7|31
1636689600000|2021-11-12 04:00:00|1286|1285|1286|1285|1286|1285|1286|1285|5
1636689900000|2021-11-12 04:05:00|1286.1|1285.1|1285.6|1284.6|1286.1|1285.1|1285.6|1284.6|10
1636690200000|2021-11-12 04:10:00|1285.5|1284.5|1285.6|1284.6|1285.7|1284.7|1285.5|1284.5|10
1636690500000|2021-11-12 04:15:00|1285.7|1284.7|1285.9|1284.9|1285.9|1284.9|1285.5|1284.5|30
1636690800000|2021-11-12 04:20:00|1285.6|1284.6|1286|1285|1286|1285|1285.6|1284.6|6
1636691100000|2021-11-12 04:25:00|1286.1|1285.1|1286.1|1285.1|1286.3|1285.3|1286.1|1285.1|9
1636691400000|2021-11-12 04:30:00|1286.2|1285.2|1286.2|1285.2|1286.4|1285.4|1286.2|1285.2|20
1636691700000|2021-11-12 04:35:00|1286.1|1285.1|1286.2|1285.2|1286.2|1285.2|1286.1|1285.1|16
1636692000000|2021-11-12 04:40:00|1286.1|1285.1|1286.1|1285.1|1286.3|1285.3|1285.9|1284.9|10
1636692300000|2021-11-12 04:45:00|1286.2|1285.2|1286.2|1285.2|1286.3|1285.3|1286|1285|7
1636692600000|2021-11-12 04:50:00|1286.6|1285.6|1286.4|1285.4|1286.6|1285.6|1286.4|1285.4|7
1636692900000|2021-11-12 04:55:00|1285.8|1284.8|1286.1|1285.1|1286.2|1285.2|1285.8|1284.8|7
1636693200000|2021-11-12 05:00:00|1286.2|1285.2|1284.8|1283.8|1286.4|1285.4|1284.6|1283.6|22
1636693500000|2021-11-12 05:05:00|1284.7|1283.7|1284.2|1283.2|1284.9|1283.9|1284.2|1283.2|17
1636693800000|2021-11-12 05:10:00|1284.4|1283.4|1283.6|1282.6|1284.4|1283.4|1283.3|1282.3|30
1636694100000|2021-11-12 05:15:00|1283.4|1282.4|1283.2|1282.2|1283.6|1282.6|1283.2|1282.2|19
1636694400000|2021-11-12 05:20:00|1284.6|1283.6|1285.6|1284.6|1285.6|1284.6|1284.6|1283.6|24
1636694700000|2021-11-12 05:25:00|1285.4|1284.4|1285.3|1284.3|1285.7|1284.7|1285.1|1284.1|10
1636695000000|2021-11-12 05:30:00|1285.1|1284.1|1285.6|1284.6|1285.6|1284.6|1285|1284|47
1636695300000|2021-11-12 05:35:00|1286|1285|1286|1285|1286.2|1285.2|1285.8|1284.8|39
1636695600000|2021-11-12 05:40:00|1285.9|1284.9|1286.1|1285.1|1286.3|1285.3|1285.9|1284.9|11
1636695900000|2021-11-12 05:45:00|1286.4|1285.4|1286.5|1285.5|1286.7|1285.7|1286.4|1285.4|6
1636696200000|2021-11-12 05:50:00|1286.9|1285.9|1286.8|1285.8|1287|1286|1286.5|1285.5|15
1636696500000|2021-11-12 05:55:00|1287.2|1286.2|1287.2|1286.2|1287.4|1286.4|1287|1286|17
1636696800000|2021-11-12 06:00:00|1287.1|1286.1|1287.8|1286.8|1287.8|1286.8|1286.4|1285.4|11
1636697100000|2021-11-12 06:05:00|1287.5|1286.5|1287|1286|1287.5|1286.5|1287|1286|5
1636697700000|2021-11-12 06:15:00|1286.3|1285.3|1286.4|1285.4|1286.4|1285.4|1286.3|1285.3|3
1636698000000|2021-11-12 06:20:00|1286.8|1285.8|1286.4|1285.4|1286.9|1285.9|1286.4|1285.4|7
1636698300000|2021-11-12 06:25:00|1286.7|1285.7|1287|1286|1287.4|1286.4|1286.7|1285.7|11
1636698600000|2021-11-12 06:30:00|1286.8|1285.8|1286.4|1285.4|1287.1|1286.1|1286.1|1285.1|29
1636698900000|2021-11-12 06:35:00|1286.3|1285.3|1286.6|1285.6|1286.7|1285.7|1286.2|1285.2|29
1636699200000|2021-11-12 06:40:00|1286.3|1285.3|1286.1|1285.1|1286.3|1285.3|1285.7|1284.7|26
1636699500000|2021-11-12 06:45:00|1286.2|1285.2|1286.4|1285.4|1286.5|1285.5|1286|1285|28
1636699800000|2021-11-12 06:50:00|1286.2|1285.2|1286.5|1285.5|1286.5|1285.5|1285.8|1284.8|33
1636700100000|2021-11-12 06:55:00|1285.8|1284.8|1286.4|1285.4|1286.5|1285.5|1285.8|1284.8|18
1636700400000|2021-11-12 07:00:00|1286.5|1285.5|1287.2|1286.2|1287.2|1286.2|1286.4|1285.4|206
1636700700000|2021-11-12 07:05:00|1286.9|1285.9|1286.9|1285.9|1287.1|1286.1|1286.5|1285.5|41
1636701000000|2021-11-12 07:10:00|1286.8|1285.8|1288.1|1287.1|1288.1|1287.1|1286.8|1285.8|49
1636701300000|2021-11-12 07:15:00|1288.3|1287.3|1287.9|1286.9|1288.5|1287.5|1287.5|1286.5|47
1636701600000|2021-11-12 07:20:00|1287.7|1286.7|1287.9|1286.9|1288.1|1287.1|1287.3|1286.3|36
1636701900000|2021-11-12 07:25:00|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|1287.6|1286.6|16
1636702200000|2021-11-12 07:30:00|1287.6|1286.6|1287.3|1286.3|1288.1|1287.1|1287.3|1286.3|41
1636702500000|2021-11-12 07:35:00|1287.2|1286.2|1287.5|1286.5|1287.6|1286.6|1287|1286|75
1636702800000|2021-11-12 07:40:00|1287.7|1286.7|1288.4|1287.4|1288.4|1287.4|1287.6|1286.6|123
1636703100000|2021-11-12 07:45:00|1288.5|1287.5|1287.8|1286.8|1288.5|1287.5|1287.6|1286.6|134
1636703400000|2021-11-12 07:50:00|1287.7|1286.7|1287.4|1286.4|1287.7|1286.7|1287.1|1286.1|160
1636703700000|2021-11-12 07:55:00|1287.5|1286.5|1288.2|1287.2|1288.3|1287.3|1287.3|1286.3|89
1636704000000|2021-11-12 08:00:00|1288|1287|1289.3|1288.3|1289.5|1288.5|1287.9|1286.9|301
1636704300000|2021-11-12 08:05:00|1289.2|1288.2|1289.5|1288.5|1289.7|1288.7|1289|1288|470
1636704600000|2021-11-12 08:10:00|1289.6|1288.6|1288.8|1287.8|1289.7|1288.7|1288.8|1287.8|144
1636704900000|2021-11-12 08:15:00|1288.7|1287.7|1288.6|1287.6|1289.1|1288.1|1288.3|1287.3|163
1636705200000|2021-11-12 08:20:00|1288.7|1287.7|1289|1288|1289.1|1288.1|1288.3|1287.3|263
1636705500000|2021-11-12 08:25:00|1289.2|1288.2|1288.9|1287.9|1289.2|1288.2|1288.6|1287.6|150
1636705800000|2021-11-12 08:30:00|1288.8|1287.8|1289|1288|1289.1|1288.1|1287.9|1286.9|212
1636706100000|2021-11-12 08:35:00|1288.9|1287.9|1289.2|1288.2|1289.4|1288.4|1288.6|1287.6|120
1636706400000|2021-11-12 08:40:00|1289.3|1288.3|1289.4|1288.4|1289.5|1288.5|1289|1288|112
1636706700000|2021-11-12 08:45:00|1289.7|1288.7|1289.6|1288.6|1290.1|1289.1|1289.4|1288.4|81
1636707000000|2021-11-12 08:50:00|1289.5|1288.5|1290.3|1289.3|1290.4|1289.4|1289.5|1288.5|41
1636707300000|2021-11-12 08:55:00|1290.4|1289.4|1290.3|1289.3|1290.7|1289.7|1289.8|1288.8|134
1636707600000|2021-11-12 09:00:00|1290.4|1289.4|1288.9|1287.9|1290.5|1289.5|1288.9|1287.9|535
1636707900000|2021-11-12 09:05:00|1289|1288|1289.3|1288.3|1289.3|1288.3|1288.7|1287.7|356
1636708200000|2021-11-12 09:10:00|1289.2|1288.2|1289.7|1288.7|1289.7|1288.7|1289|1288|388
1636708500000|2021-11-12 09:15:00|1289.6|1288.6|1288.6|1287.6|1289.8|1288.8|1288.2|1287.2|115
1636708800000|2021-11-12 09:20:00|1288.8|1287.8|1289.1|1288.1|1289.2|1288.2|1288.6|1287.6|155
1636709100000|2021-11-12 09:25:00|1289|1288|1288.4|1287.4|1289.2|1288.2|1288.4|1287.4|36
1636709400000|2021-11-12 09:30:00|1288.5|1287.5|1288.7|1287.7|1289|1288|1288.3|1287.3|66
1636709700000|2021-11-12 09:35:00|1288.8|1287.8|1288.5|1287.5|1288.8|1287.8|1288.3|1287.3|62
1636710000000|2021-11-12 09:40:00|1288.8|1287.8|1288|1287|1288.8|1287.8|1288|1287|40
1636710300000|2021-11-12 09:45:00|1287.8|1286.8|1288.3|1287.3|1288.3|1287.3|1287.7|1286.7|109
1636710600000|2021-11-12 09:50:00|1288.2|1287.2|1288.3|1287.3|1288.5|1287.5|1287.8|1286.8|103
1636710900000|2021-11-12 09:55:00|1288.4|1287.4|1288.1|1287.1|1288.7|1287.7|1287.9|1286.9|62
1636711200000|2021-11-12 10:00:00|1287.9|1286.9|1287.9|1286.9|1288.2|1287.2|1287.8|1286.8|16
1636711500000|2021-11-12 10:05:00|1287.7|1286.7|1288.1|1287.1|1288.1|1287.1|1287.6|1286.6|15
1636711800000|2021-11-12 10:10:00|1287.9|1286.9|1287.4|1286.4|1288|1287|1287.4|1286.4|58
1636712100000|2021-11-12 10:15:00|1287.3|1286.3|1287.8|1286.8|1287.8|1286.8|1287.3|1286.3|21
1636712400000|2021-11-12 10:20:00|1287.7|1286.7|1287.8|1286.8|1288|1287|1287.7|1286.7|5
1636712700000|2021-11-12 10:25:00|1288.2|1287.2|1288.2|1287.2|1288.3|1287.3|1287.9|1286.9|36
1636713000000|2021-11-12 10:30:00|1288.3|1287.3|1288.1|1287.1|1288.4|1287.4|1288.1|1287.1|11
1636713300000|2021-11-12 10:35:00|1288|1287|1287.6|1286.6|1288.1|1287.1|1287.5|1286.5|111
1636713600000|2021-11-12 10:40:00|1287.5|1286.5|1287.9|1286.9|1287.9|1286.9|1287.4|1286.4|52
1636713900000|2021-11-12 10:45:00|1287.7|1286.7|1287.8|1286.8|1287.9|1286.9|1287.7|1286.7|25
1636714200000|2021-11-12 10:50:00|1288.1|1287.1|1289|1288|1289.1|1288.1|1288.1|1287.1|44
1636714500000|2021-11-12 10:55:00|1289.1|1288.1|1288.5|1287.5|1289.1|1288.1|1288.4|1287.4|83
1636714800000|2021-11-12 11:00:00|1288.4|1287.4|1288.5|1287.5|1288.6|1287.6|1288.3|1287.3|61
1636715100000|2021-11-12 11:05:00|1288.2|1287.2|1288.2|1287.2|1288.2|1287.2|1287.9|1286.9|79
1636715400000|2021-11-12 11:10:00|1288.4|1287.4|1288.2|1287.2|1288.7|1287.7|1288.2|1287.2|46
1636715700000|2021-11-12 11:15:00|1288.4|1287.4|1288|1287|1288.4|1287.4|1288|1287|48
1636716000000|2021-11-12 11:20:00|1288.1|1287.1|1288.5|1287.5|1288.5|1287.5|1288|1287|86
1636716300000|2021-11-12 11:25:00|1288.4|1287.4|1288.7|1287.7|1288.7|1287.7|1288.4|1287.4|62
1636716600000|2021-11-12 11:30:00|1288.6|1287.6|1288.4|1287.4|1288.8|1287.8|1288.3|1287.3|68
1636716900000|2021-11-12 11:35:00|1288.6|1287.6|1289.1|1288.1|1289.1|1288.1|1288.6|1287.6|52
1636717200000|2021-11-12 11:40:00|1289|1288|1289.1|1288.1|1289.3|1288.3|1288.8|1287.8|105
1636717500000|2021-11-12 11:45:00|1288.9|1287.9|1289|1288|1289.1|1288.1|1288.8|1287.8|30
1636717800000|2021-11-12 11:50:00|1288.9|1287.9|1288.8|1287.8|1288.9|1287.9|1288.8|1287.8|44
1636718100000|2021-11-12 11:55:00|1288.9|1287.9|1289|1288|1289.4|1288.4|1288.8|1287.8|53
1636718400000|2021-11-12 12:00:00|1289.1|1288.1|1288.8|1287.8|1289.1|1288.1|1288.5|1287.5|19
1636718700000|2021-11-12 12:05:00|1288.7|1287.7|1288.1|1287.1|1288.7|1287.7|1288.1|1287.1|34
1636719000000|2021-11-12 12:10:00|1288.2|1287.2|1288.1|1287.1|1288.5|1287.5|1288.1|1287.1|69
1636719300000|2021-11-12 12:15:00|1288.2|1287.2|1288.1|1287.1|1288.3|1287.3|1287.8|1286.8|116
1636719600000|2021-11-12 12:20:00|1288|1287|1288|1287|1288.1|1287.1|1287.8|1286.8|146
1636719900000|2021-11-12 12:25:00|1288.1|1287.1|1288|1287|1288.2|1287.2|1287.9|1286.9|35
1636720200000|2021-11-12 12:30:00|1287.8|1286.8|1287.5|1286.5|1287.9|1286.9|1287.5|1286.5|15
1636720500000|2021-11-12 12:35:00|1287.4|1286.4|1287.6|1286.6|1287.6|1286.6|1287.1|1286.1|99
1636720800000|2021-11-12 12:40:00|1287.7|1286.7|1287.9|1286.9|1288|1287|1287.6|1286.6|41
1636721100000|2021-11-12 12:45:00|1287.8|1286.8|1287.9|1286.9|1288.1|1287.1|1287.8|1286.8|40
1636721400000|2021-11-12 12:50:00|1287.8|1286.8|1287.9|1286.9|1287.9|1286.9|1287.6|1286.6|85
1636721700000|2021-11-12 12:55:00|1287.6|1286.6|1287.6|1286.6|1287.9|1286.9|1287.1|1286.1|144
1636722000000|2021-11-12 13:00:00|1287.7|1286.7|1287.6|1286.6|1287.7|1286.7|1287.2|1286.2|90
1636722300000|2021-11-12 13:05:00|1287.4|1286.4|1288.1|1287.1|1288.1|1287.1|1287.4|1286.4|94
1636722600000|2021-11-12 13:10:00|1288.2|1287.2|1288.2|1287.2|1288.4|1287.4|1287.8|1286.8|131
1636722900000|2021-11-12 13:15:00|1288.1|1287.1|1288.3|1287.3|1288.3|1287.3|1287.7|1286.7|93
1636723200000|2021-11-12 13:20:00|1288.2|1287.2|1288.1|1287.1|1288.4|1287.4|1288|1287|81
1636723500000|2021-11-12 13:25:00|1288.2|1287.2|1289.1|1288.1|1289.1|1288.1|1288.2|1287.2|363
1636723800000|2021-11-12 13:30:00|1289|1288|1288.3|1287.3|1289|1288|1288.1|1287.1|153
1636724100000|2021-11-12 13:35:00|1288.2|1287.2|1288.5|1287.5|1288.7|1287.7|1288.1|1287.1|185
1636724400000|2021-11-12 13:40:00|1288.4|1287.4|1288.9|1287.9|1288.9|1287.9|1288.4|1287.4|375
1636724700000|2021-11-12 13:45:00|1288.8|1287.8|1288.8|1287.8|1289.2|1288.2|1288.6|1287.6|458
1636725000000|2021-11-12 13:50:00|1288.7|1287.7|1289|1288|1289.2|1288.2|1288.7|1287.7|150
1636725300000|2021-11-12 13:55:00|1288.9|1287.9|1288.7|1287.7|1289|1288|1288.4|1287.4|172
1636725600000|2021-11-12 14:00:00|1288.6|1287.6|1288.8|1287.8|1289|1288|1288.4|1287.4|172
1636725900000|2021-11-12 14:05:00|1288.7|1287.7|1289.2|1288.2|1289.3|1288.3|1288.7|1287.7|393
1636726200000|2021-11-12 14:10:00|1289.1|1288.1|1288.9|1287.9|1289.2|1288.2|1288.7|1287.7|224
1636726500000|2021-11-12 14:15:00|1288.8|1287.8|1288.4|1287.4|1288.8|1287.8|1288.4|1287.4|161
1636726800000|2021-11-12 14:20:00|1288.3|1287.3|1288|1287|1288.6|1287.6|1288|1287|216
1636727100000|2021-11-12 14:25:00|1288.1|1287.1|1287.3|1286.3|1288.5|1287.5|1287.2|1286.2|267
1636727400000|2021-11-12 14:30:00|1287.1|1286.6|1287.8|1287.3|1288.4|1287.9|1286|1285.5|2786
1636727700000|2021-11-12 14:35:00|1287.7|1287.2|1286.1|1285.6|1288.3|1287.8|1286.1|1285.6|2306
1636728000000|2021-11-12 14:40:00|1286|1285.5|1286.7|1286.2|1286.8|1286.3|1285.8|1285.3|1330
1636728300000|2021-11-12 14:45:00|1286.6|1286.1|1285.7|1285.2|1287.4|1286.9|1285.4|1284.9|1152
1636728600000|2021-11-12 14:50:00|1285.6|1285.1|1286.9|1286.4|1286.9|1286.4|1285.5|1285|948
1636728900000|2021-11-12 14:55:00|1286.8|1286.3|1286.3|1285.8|1287.4|1286.9|1286.3|1285.8|966
1636729200000|2021-11-12 15:00:00|1286.2|1285.7|1287.8|1287.3|1288.2|1287.7|1286.2|1285.7|1145
1636729500000|2021-11-12 15:05:00|1287.7|1287.2|1287.9|1287.4|1288.4|1287.9|1287.1|1286.6|793
1636729800000|2021-11-12 15:10:00|1287.8|1287.3|1288|1287.5|1288.5|1288|1287.5|1287|943
1636730100000|2021-11-12 15:15:00|1288.1|1287.6|1289.3|1288.8|1289.3|1288.8|1287.9|1287.4|710
1636730400000|2021-11-12 15:20:00|1289.4|1288.9|1289.2|1288.7|1289.6|1289.1|1288.4|1287.9|707
1636730700000|2021-11-12 15:25:00|1289.4|1288.9|1289|1288.5|1289.5|1289|1288.5|1288|528
1636731000000|2021-11-12 15:30:00|1288.9|1288.4|1288|1287.5|1289|1288.5|1288|1287.5|363
1636731300000|2021-11-12 15:35:00|1288.1|1287.6|1288|1287.5|1288.5|1288|1287.7|1287.2|362
1636731600000|2021-11-12 15:40:00|1287.9|1287.4|1288.5|1288|1288.8|1288.3|1287.9|1287.4|366
1636731900000|2021-11-12 15:45:00|1288.4|1287.9|1288.8|1288.3|1288.9|1288.4|1288.2|1287.7|238
1636732200000|2021-11-12 15:50:00|1288.7|1288.2|1288.8|1288.3|1289.1|1288.6|1288.7|1288.2|324
1636732500000|2021-11-12 15:55:00|1288.9|1288.4|1289.9|1289.4|1289.9|1289.4|1288.7|1288.2|932
1636732800000|2021-11-12 16:00:00|1289.8|1289.3|1290.1|1289.6|1290.3|1289.8|1289.4|1288.9|959
1636733100000|2021-11-12 16:05:00|1290.2|1289.7|1290.6|1290.1|1290.6|1290.1|1289.8|1289.3|499
1636733400000|2021-11-12 16:10:00|1290.5|1290|1290.2|1289.7|1290.5|1290|1289.8|1289.3|626
1636733700000|2021-11-12 16:15:00|1290.3|1289.8|1290.8|1290.3|1290.9|1290.4|1290.2|1289.7|1536
1636734000000|2021-11-12 16:20:00|1290.7|1290.2|1290.9|1290.4|1291|1290.5|1290.1|1289.6|1609
1636734300000|2021-11-12 16:25:00|1291|1290.5|1291.3|1290.8|1291.3|1290.8|1290.7|1290.2|528
1636734600000|2021-11-12 16:30:00|1291.2|1290.7|1290.9|1290.4|1291.2|1290.7|1290.5|1290|821
1636734900000|2021-11-12 16:35:00|1291|1290.5|1291.6|1291.1|1291.8|1291.3|1290.9|1290.4|315
1636735200000|2021-11-12 16:40:00|1291.7|1291.2|1291.7|1291.2|1291.9|1291.4|1291.4|1290.9|396
1636735500000|2021-11-12 16:45:00|1291.8|1291.3|1291|1290.5|1291.9|1291.4|1290.8|1290.3|315
1636735800000|2021-11-12 16:50:00|1291.1|1290.6|1291.9|1291.4|1292|1291.5|1290.8|1290.3|557
1636736100000|2021-11-12 16:55:00|1292|1291.5|1292.3|1291.8|1292.6|1292.1|1291.8|1291.3|390
1636736400000|2021-11-12 17:00:00|1292.4|1291.9|1291.7|1291.2|1292.6|1292.1|1291.6|1291.1|493
1636736700000|2021-11-12 17:05:00|1291.8|1291.3|1291.2|1290.7|1292|1291.5|1291.2|1290.7|607
1636737000000|2021-11-12 17:10:00|1291.1|1290.6|1292|1291.5|1292|1291.5|1291.1|1290.6|419
1636737300000|2021-11-12 17:15:00|1291.9|1291.4|1291.8|1291.3|1292.1|1291.6|1291.6|1291.1|267
1636737600000|2021-11-12 17:20:00|1291.9|1291.4|1291.4|1290.9|1292|1291.5|1291.4|1290.9|190
1636737900000|2021-11-12 17:25:00|1291.3|1290.8|1291.2|1290.7|1291.6|1291.1|1290.8|1290.3|376
1636738200000|2021-11-12 17:30:00|1291.3|1290.8|1290.7|1290.2|1291.4|1290.9|1290.3|1289.8|230
1636738500000|2021-11-12 17:35:00|1290.8|1290.3|1291|1290.5|1291.4|1290.9|1290.6|1290.1|185
1636738800000|2021-11-12 17:40:00|1290.8|1290.3|1291.1|1290.6|1291.4|1290.9|1290.8|1290.3|332
1636739100000|2021-11-12 17:45:00|1291|1290.5|1290.5|1290|1291.2|1290.7|1290.5|1290|415
1636739400000|2021-11-12 17:50:00|1290.4|1289.9|1290.5|1290|1290.5|1290|1289.8|1289.3|341
1636739700000|2021-11-12 17:55:00|1290.6|1290.1|1290.3|1289.8|1290.7|1290.2|1290|1289.5|208
1636740000000|2021-11-12 18:00:00|1290.2|1289.7|1289.7|1289.2|1290.3|1289.8|1289.4|1288.9|596
1636740300000|2021-11-12 18:05:00|1289.8|1289.3|1289.8|1289.3|1290.2|1289.7|1289.5|1289|359
1636740600000|2021-11-12 18:10:00|1289.7|1289.2|1289.9|1289.4|1290.1|1289.6|1289.7|1289.2|204
1636740900000|2021-11-12 18:15:00|1289.8|1289.3|1290|1289.5|1290|1289.5|1289.5|1289|403
1636741200000|2021-11-12 18:20:00|1289.9|1289.4|1290|1289.5|1290.1|1289.6|1289.7|1289.2|226
1636741500000|2021-11-12 18:25:00|1289.9|1289.4|1289.9|1289.4|1290.1|1289.6|1289.7|1289.2|374
1636741800000|2021-11-12 18:30:00|1290|1289.5|1290.4|1289.9|1290.6|1290.1|1289.9|1289.4|165
1636742100000|2021-11-12 18:35:00|1290.3|1289.8|1290.5|1290|1290.6|1290.1|1290.3|1289.8|101
1636742400000|2021-11-12 18:40:00|1290.4|1289.9|1290|1289.5|1290.4|1289.9|1289.7|1289.2|325
1636742700000|2021-11-12 18:45:00|1290.1|1289.6|1289.9|1289.4|1290.2|1289.7|1289.9|1289.4|292
1636743000000|2021-11-12 18:50:00|1290|1289.5|1290.7|1290.2|1290.8|1290.3|1290|1289.5|236
1636743300000|2021-11-12 18:55:00|1290.8|1290.3|1290.8|1290.3|1290.8|1290.3|1290.6|1290.1|86
1636743600000|2021-11-12 19:00:00|1290.6|1290.1|1290.4|1289.9|1290.6|1290.1|1290.3|1289.8|109
1636743900000|2021-11-12 19:05:00|1290.5|1290|1290.2|1289.7|1290.5|1290|1290.2|1289.7|246
1636744200000|2021-11-12 19:10:00|1290.3|1289.8|1290.5|1290|1290.5|1290|1290.2|1289.7|113
1636744500000|2021-11-12 19:15:00|1290.4|1289.9|1290.6|1290.1|1290.9|1290.4|1290.4|1289.9|193
1636744800000|2021-11-12 19:20:00|1290.7|1290.2|1290.7|1290.2|1290.8|1290.3|1290.5|1290|106
1636745100000|2021-11-12 19:25:00|1290.6|1290.1|1290.2|1289.7|1290.6|1290.1|1290.2|1289.7|135
1636745400000|2021-11-12 19:30:00|1290.3|1289.8|1289.9|1289.4|1290.4|1289.9|1289.9|1289.4|177
1636745700000|2021-11-12 19:35:00|1289.8|1289.3|1290|1289.5|1290|1289.5|1289.5|1289|196
1636746000000|2021-11-12 19:40:00|1290.1|1289.6|1290|1289.5|1290.1|1289.6|1290|1289.5|119
1636746300000|2021-11-12 19:45:00|1290.1|1289.6|1290.1|1289.6|1290.2|1289.7|1290.1|1289.6|263
1636746600000|2021-11-12 19:50:00|1290.2|1289.7|1290.1|1289.6|1290.3|1289.8|1290.1|1289.6|171
1636746900000|2021-11-12 19:55:00|1290.2|1289.7|1290.1|1289.6|1290.4|1289.9|1290.1|1289.6|159
1636747200000|2021-11-12 20:00:00|1290|1289.5|1290.1|1289.6|1290.2|1289.7|1289.8|1289.3|355
1636747500000|2021-11-12 20:05:00|1290.2|1289.7|1290.3|1289.8|1290.4|1289.9|1290.2|1289.7|117
1636747800000|2021-11-12 20:10:00|1290.4|1289.9|1290.9|1290.4|1290.9|1290.4|1290.4|1289.9|158
1636748100000|2021-11-12 20:15:00|1290.8|1290.3|1290.8|1290.3|1290.9|1290.4|1290.5|1290|304
1636748400000|2021-11-12 20:20:00|1290.9|1290.4|1291.3|1290.8|1291.4|1290.9|1290.8|1290.3|405
1636748700000|2021-11-12 20:25:00|1291.2|1290.7|1290.6|1290.1|1291.4|1290.9|1290.5|1290|665
1636749000000|2021-11-12 20:30:00|1290.7|1290.2|1291|1290.5|1291.1|1290.6|1290.7|1290.2|201
1636749300000|2021-11-12 20:35:00|1291.1|1290.6|1290.9|1290.4|1291.1|1290.6|1290.7|1290.2|167
1636749600000|2021-11-12 20:40:00|1291|1290.5|1291.1|1290.6|1291.5|1291|1290.9|1290.4|380
1636749900000|2021-11-12 20:45:00|1291|1290.5|1290.8|1290.3|1291|1290.5|1290.4|1289.9|196
1636750200000|2021-11-12 20:50:00|1290.7|1290.2|1290.9|1290.4|1291.4|1290.9|1290.7|1290.2|672
1636750500000|2021-11-12 20:55:00|1290.8|1290.3|1291.6|1291.1|1291.8|1291.3|1290.6|1290.1|3913
1636750800000|2021-11-12 21:00:00|1291.8|1290.8|1292.1|1291.1|1292.3|1291.3|1291.6|1290.6|703
1636751100000|2021-11-12 21:05:00|1292.3|1291.3|1292.3|1291.3|1292.3|1291.3|1291.9|1290.9|57
1636751400000|2021-11-12 21:10:00|1292.1|1291.1|1292.5|1291.5|1292.6|1291.6|1291.9|1290.9|127
1636751700000|2021-11-12 21:15:00|1292.6|1291.6|1293|1292|1293|1292|1292.6|1291.6|47
1636752000000|2021-11-12 21:20:00|1293.2|1292.2|1293.8|1292.8|1294|1293|1293.2|1292.2|44
1636752300000|2021-11-12 21:25:00|1293.9|1292.9|1293.8|1292.8|1294|1293|1293.5|1292.5|34
1636752600000|2021-11-12 21:30:00|1293.9|1292.9|1293.1|1292.1|1293.9|1292.9|1293.1|1292.1|24
1636752900000|2021-11-12 21:35:00|1293.2|1292.2|1293.4|1292.4|1293.5|1292.5|1293|1292|15
1636753200000|2021-11-12 21:40:00|1293.2|1292.2|1293.9|1292.9|1293.9|1292.9|1293|1292|59
1636753500000|2021-11-12 21:45:00|1294.1|1293.1|1294.2|1293.2|1294.2|1293.2|1293.6|1292.6|175
1636753800000|2021-11-12 21:50:00|1293.8|1292.8|1293.8|1292.8|1294.1|1293.1|1292.2|1291.2|111
1636754100000|2021-11-12 21:55:00|1293.7|1292.7|1294.5|1292.5|1294.5|1293.1|1292.9|1291.9|95
1636931100000|2021-11-14 23:05:00|1295.3|1293.3|1294.8|1293.8|1295.3|1293.9|1294.8|1293.3|3
1636931400000|2021-11-14 23:10:00|1294.9|1293.9|1296.1|1295.1|1297.2|1296.2|1294.6|1293.6|30
1636931700000|2021-11-14 23:15:00|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1297.1|1296.1|1
1636933800000|2021-11-14 23:50:00|1295.2|1294.2|1293.7|1292.7|1295.2|1294.2|1293.7|1292.7|22
1636934100000|2021-11-14 23:55:00|1293.6|1292.6|1293|1292|1293.6|1292.6|1293|1292|30
1636934400000|2021-11-15 00:00:00|1292.6|1291.6|1292.6|1291.6|1292.6|1291.6|1292.4|1291.4|24
1636934700000|2021-11-15 00:05:00|1292.4|1291.4|1292.8|1291.8|1292.8|1291.8|1292.4|1291.4|17
1636935000000|2021-11-15 00:10:00|1292.4|1291.4|1292.3|1291.3|1292.4|1291.4|1292.3|1291.3|4
1636935300000|2021-11-15 00:15:00|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|1292.1|1291.1|2
1636935600000|2021-11-15 00:20:00|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|1291.9|1290.9|2
1636936200000|2021-11-15 00:30:00|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|1292.2|1291.2|11
1636936500000|2021-11-15 00:35:00|1292.4|1291.4|1292.2|1291.2|1292.4|1291.4|1292.2|1291.2|7
1636936800000|2021-11-15 00:40:00|1292.4|1291.4|1292.3|1291.3|1292.4|1291.4|1292.3|1291.3|31
1636937100000|2021-11-15 00:45:00|1292.4|1291.4|1292.4|1291.4|1292.4|1291.4|1292.3|1291.3|24
1636937400000|2021-11-15 00:50:00|1292.5|1291.5|1293|1292|1293|1292|1292.5|1291.5|9
1636937700000|2021-11-15 00:55:00|1292.3|1291.3|1292.7|1291.7|1292.7|1291.7|1292.3|1291.3|4
1636938000000|2021-11-15 01:00:00|1293.2|1292.2|1293.5|1292.5|1293.5|1292.5|1292.6|1291.6|15
1636938300000|2021-11-15 01:05:00|1293.1|1292.1|1293.8|1292.8|1294.1|1293.1|1293.1|1292.1|31
1636938600000|2021-11-15 01:10:00|1293.9|1292.9|1293.4|1292.4|1294.4|1293.4|1293.4|1292.4|19
1636938900000|2021-11-15 01:15:00|1293.9|1292.9|1293.8|1292.8|1294.1|1293.1|1292.8|1291.8|32
1636939200000|2021-11-15 01:20:00|1293.6|1292.6|1294.4|1293.4|1294.6|1293.6|1293.6|1292.6|9
1636939500000|2021-11-15 01:25:00|1294.7|1293.7|1294.3|1293.3|1294.9|1293.9|1294.2|1293.2|64
1636939800000|2021-11-15 01:30:00|1294.4|1293.4|1294.4|1293.4|1295.7|1294.7|1293.8|1292.8|41
1636940100000|2021-11-15 01:35:00|1294.9|1293.9|1294.2|1293.2|1294.9|1293.9|1294|1293|14
1636940400000|2021-11-15 01:40:00|1293.5|1292.5|1292.7|1291.7|1294.1|1293.1|1292.4|1291.4|26
1636940700000|2021-11-15 01:45:00|1291.9|1290.9|1292|1291|1292.5|1291.5|1291.9|1290.9|17
1636941000000|2021-11-15 01:50:00|1291.8|1290.8|1291.5|1290.5|1291.8|1290.8|1290.5|1289.5|60
1636941300000|2021-11-15 01:55:00|1291.8|1290.8|1291.7|1290.7|1292.1|1291.1|1291.5|1290.5|21
1636941600000|2021-11-15 02:00:00|1292.1|1291.1|1291.5|1290.5|1293|1292|1291.3|1290.3|96
1636941900000|2021-11-15 02:05:00|1291.7|1290.7|1291.6|1290.6|1291.9|1290.9|1291.4|1290.4|35
1636942200000|2021-11-15 02:10:00|1291.2|1290.2|1291.5|1290.5|1291.8|1290.8|1291|1290|46
1636942500000|2021-11-15 02:15:00|1291.6|1290.6|1291.4|1290.4|1291.8|1290.8|1291|1290|63
1636942800000|2021-11-15 02:20:00|1291|1290|1290.7|1289.7|1291.4|1290.4|1290.7|1289.7|15
1636943100000|2021-11-15 02:25:00|1290.6|1289.6|1291.4|1290.4|1291.4|1290.4|1290.1|1289.1|6
1636943400000|2021-11-15 02:30:00|1291.3|1290.3|1290.5|1289.5|1291.7|1290.7|1290.5|1289.5|13
1636943700000|2021-11-15 02:35:00|1290.8|1289.8|1290.2|1289.2|1290.9|1289.9|1289.9|1288.9|21
1636944000000|2021-11-15 02:40:00|1290.1|1289.1|1290.8|1289.8|1291.1|1290.1|1290.1|1289.1|12
1636944300000|2021-11-15 02:45:00|1291.2|1290.2|1290.6|1289.6|1291.5|1290.5|1290.6|1289.6|14
1636944600000|2021-11-15 02:50:00|1290.4|1289.4|1290|1289|1290.8|1289.8|1290|1289|13
1636944900000|2021-11-15 02:55:00|1290.2|1289.2|1289.6|1288.6|1290.4|1289.4|1289.6|1288.6|19
1636945200000|2021-11-15 03:00:00|1289.3|1288.3|1288.2|1287.2|1289.3|1288.3|1288.1|1287.1|21
1636945500000|2021-11-15 03:05:00|1288.4|1287.4|1288.8|1287.8|1288.8|1287.8|1288.4|1287.4|5
1636945800000|2021-11-15 03:10:00|1288.5|1287.5|1288.5|1287.5|1288.5|1287.5|1288.5|1287.5|2
1636946100000|2021-11-15 03:15:00|1288.6|1287.6|1287.9|1286.9|1288.7|1287.7|1287.9|1286.9|9
1636946400000|2021-11-15 03:20:00|1289|1288|1288.7|1287.7|1289|1288|1288.7|1287.7|3
1636946700000|2021-11-15 03:25:00|1288.6|1287.6|1289.1|1288.1|1289.2|1288.2|1288.6|1287.6|5
1636947000000|2021-11-15 03:30:00|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|1
1636947600000|2021-11-15 03:40:00|1289.1|1288.1|1288.6|1287.6|1289.1|1288.1|1288.6|1287.6|6
1636947900000|2021-11-15 03:45:00|1288.7|1287.7|1289.2|1288.2|1289.5|1288.5|1288.7|1287.7|28
1636948200000|2021-11-15 03:50:00|1289.3|1288.3|1289|1288|1289.3|1288.3|1289|1288|3
1636948500000|2021-11-15 03:55:00|1288.9|1287.9|1288.6|1287.6|1288.9|1287.9|1288.6|1287.6|14
1636948800000|2021-11-15 04:00:00|1288.4|1287.4|1288.7|1287.7|1288.7|1287.7|1288.3|1287.3|47
1636949100000|2021-11-15 04:05:00|1288.8|1287.8|1288.6|1287.6|1288.8|1287.8|1288.6|1287.6|6
1636949400000|2021-11-15 04:10:00|||||||||17
1636949700000|2021-11-15 04:15:00|1288.5|1287.5|1288.5|1287.5|1288.6|1287.6|1288.4|1287.4|70
1636950000000|2021-11-15 04:20:00|1288.3|1287.3|1288.4|1287.4|1288.4|1287.4|1288.2|1287.2|27
1636950900000|2021-11-15 04:35:00|1287.9|1286.9|1288|1287|1288|1287|1287.9|1286.9|2
1636952100000|2021-11-15 04:55:00|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|1
1636952400000|2021-11-15 05:00:00|1288.7|1287.7|1288.9|1287.9|1289.2|1288.2|1288.7|1287.7|12
1636952700000|2021-11-15 05:05:00|1288.8|1287.8|1288.8|1287.8|1288.8|1287.8|1288.7|1287.7|6
1636953000000|2021-11-15 05:10:00|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|1
1636953300000|2021-11-15 05:15:00|1289.4|1288.4|1289.3|1288.3|1289.4|1288.4|1289.3|1288.3|2
1636954200000|2021-11-15 05:30:00|1289.5|1288.5|1289.8|1288.8|1289.8|1288.8|1289.5|1288.5|3
1636954500000|2021-11-15 05:35:00|1289.7|1288.7|1289.8|1288.8|1289.8|1288.8|1289.7|1288.7|2
1636954800000|2021-11-15 05:40:00|1289.6|1288.6|1289.6|1288.6|1289.6|1288.6|1289.6|1288.6|3
1636955400000|2021-11-15 05:50:00|1289.9|1288.9|1289.8|1288.8|1289.9|1288.9|1289.8|1288.8|2
1636955700000|2021-11-15 05:55:00|1289.7|1288.7|1290|1289|1290.4|1289.4|1289.6|1288.6|24
1636956000000|2021-11-15 06:00:00|1290.1|1289.1|1290|1289|1290.2|1289.2|1289.8|1288.8|4
1636956300000|2021-11-15 06:05:00|1290.1|1289.1|1290.1|1289.1|1290.1|1289.1|1290.1|1289.1|1
1636956600000|2021-11-15 06:10:00|1289.3|1288.3|1289.3|1288.3|1289.3|1288.3|1289.3|1288.3|2
1636956900000|2021-11-15 06:15:00|1289|1288|1289.7|1288.7|1289.7|1288.7|1289|1288|10
1636957200000|2021-11-15 06:20:00|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|1
1636957500000|2021-11-15 06:25:00|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|1289.7|1288.7|2
1636957800000|2021-11-15 06:30:00|1290|1289|1289.7|1288.7|1290|1289|1289.7|1288.7|6
1636958100000|2021-11-15 06:35:00|1290|1289|1289.8|1288.8|1290.2|1289.2|1289.7|1288.7|36
1636958400000|2021-11-15 06:40:00|1289.9|1288.9|1289.6|1288.6|1289.9|1288.9|1289.6|1288.6|6
1636958700000|2021-11-15 06:45:00|1289.7|1288.7|1289.5|1288.5|1289.9|1288.9|1289.5|1288.5|9
1636959000000|2021-11-15 06:50:00|1289.7|1288.7|1289.4|1288.4|1289.8|1288.8|1289.4|1288.4|9
1636959300000|2021-11-15 06:55:00|1289.6|1288.6|1289.6|1288.6|1289.8|1288.8|1288.9|1287.9|10
1636959600000|2021-11-15 07:00:00|1289.5|1288.5|1289.3|1288.3|1290|1289|1289.3|1288.3|13
1636959900000|2021-11-15 07:05:00|1289.7|1288.7|1289.4|1288.4|1289.7|1288.7|1289.4|1288.4|2
1636960200000|2021-11-15 07:10:00|1288.7|1287.7|1289.4|1288.4|1289.4|1288.4|1288.7|1287.7|11
1636960500000|2021-11-15 07:15:00|1289.3|1288.3|1288.9|1287.9|1289.3|1288.3|1288.9|1287.9|7
1636960800000|2021-11-15 07:20:00|1289|1288|1289|1288|1289.4|1288.4|1288.9|1287.9|9
1636961100000|2021-11-15 07:25:00|1288.7|1287.7|1288.6|1287.6|1288.7|1287.7|1288.6|1287.6|4
1636961400000|2021-11-15 07:30:00|1288.7|1287.7|1288.7|1287.7|1288.7|1287.7|1288.2|1287.2|11
1636961700000|2021-11-15 07:35:00|1288.8|1287.8|1288.9|1287.9|1289.1|1288.1|1288.4|1287.4|23
1636962000000|2021-11-15 07:40:00|1289.2|1288.2|1288.7|1287.7|1289.2|1288.2|1288.6|1287.6|25
1636962300000|2021-11-15 07:45:00|1289.1|1288.1|1289.4|1288.4|1289.4|1288.4|1289|1288|18
1636962600000|2021-11-15 07:50:00|1289.6|1288.6|1289.9|1288.9|1290|1289|1289.3|1288.3|61
1636962900000|2021-11-15 07:55:00|1290|1289|1290.2|1289.2|1290.3|1289.3|1289.5|1288.5|192
1636963200000|2021-11-15 08:00:00|1290.3|1289.3|1290.6|1289.6|1291|1290|1289.9|1288.9|440
1636963500000|2021-11-15 08:05:00|1290.8|1289.8|1291.7|1290.7|1291.7|1290.7|1290.5|1289.5|596
1636963800000|2021-11-15 08:10:00|1291.6|1290.6|1291.8|1290.8|1291.8|1290.8|1291.1|1290.1|246
1636964100000|2021-11-15 08:15:00|1291.9|1290.9|1291.2|1290.2|1291.9|1290.9|1291.1|1290.1|77
1636964400000|2021-11-15 08:20:00|1291.3|1290.3|1291.8|1290.8|1291.9|1290.9|1291.3|1290.3|112
1636964700000|2021-11-15 08:25:00|1291.6|1290.6|1291.9|1290.9|1292.2|1291.2|1291.6|1290.6|97
1636965000000|2021-11-15 08:30:00|1292|1291|1292.2|1291.2|1292.3|1291.3|1291.8|1290.8|84
1636965300000|2021-11-15 08:35:00|1292.1|1291.1|1292.2|1291.2|1292.2|1291.2|1291.8|1290.8|66
1636965600000|2021-11-15 08:40:00|1292.1|1291.1|1292.2|1291.2|1292.3|1291.3|1292|1291|95
1636965900000|2021-11-15 08:45:00|1292.3|1291.3|1292.6|1291.6|1292.7|1291.7|1292.1|1291.1|132
1636966200000|2021-11-15 08:50:00|1292.7|1291.7|1293|1292|1293|1292|1292.5|1291.5|89
1636966500000|2021-11-15 08:55:00|1292.9|1291.9|1293.2|1292.2|1293.4|1292.4|1292.8|1291.8|69
1636966800000|2021-11-15 09:00:00|1293.3|1292.3|1293.1|1292.1|1293.4|1292.4|1292.9|1291.9|115
1636967100000|2021-11-15 09:05:00|1293.2|1292.2|1293.2|1292.2|1293.5|1292.5|1293.1|1292.1|109
1636967400000|2021-11-15 09:10:00|1293.1|1292.1|1292.3|1291.3|1293.1|1292.1|1292.3|1291.3|72
1636967700000|2021-11-15 09:15:00|1292.2|1291.2|1291.7|1290.7|1292.2|1291.2|1291.5|1290.5|60
1636968000000|2021-11-15 09:20:00|1291.6|1290.6|1291.6|1290.6|1291.6|1290.6|1291.3|1290.3|63
1636968300000|2021-11-15 09:25:00|1291.9|1290.9|1292.1|1291.1|1292.1|1291.1|1291.6|1290.6|68
1636968600000|2021-11-15 09:30:00|1292.3|1291.3|1292|1291|1292.3|1291.3|1291.9|1290.9|55
1636968900000|2021-11-15 09:35:00|1291.9|1290.9|1292.1|1291.1|1292.4|1291.4|1291.9|1290.9|107
1636969200000|2021-11-15 09:40:00|1292.2|1291.2|1292.6|1291.6|1292.6|1291.6|1292.2|1291.2|41
1636969500000|2021-11-15 09:45:00|1292.8|1291.8|1292.1|1291.1|1292.8|1291.8|1292.1|1291.1|81
1636969800000|2021-11-15 09:50:00|1292.2|1291.2|1292|1291|1292.2|1291.2|1291.9|1290.9|54
1636970100000|2021-11-15 09:55:00|1291.9|1290.9|1292.1|1291.1|1292.1|1291.1|1291.7|1290.7|118
1636970400000|2021-11-15 10:00:00|1292.2|1291.2|1291.9|1290.9|1292.4|1291.4|1291.9|1290.9|55
1636970700000|2021-11-15 10:05:00|1292|1291|1291.7|1290.7|1292.1|1291.1|1291.5|1290.5|93
1636971000000|2021-11-15 10:10:00|1291.8|1290.8|1292|1291|1292|1291|1291.6|1290.6|84
1636971300000|2021-11-15 10:15:00|1291.9|1290.9|1292.4|1291.4|1292.4|1291.4|1291.9|1290.9|91
1636971600000|2021-11-15 10:20:00|1292.5|1291.5|1292.6|1291.6|1292.6|1291.6|1292.2|1291.2|56
1636971900000|2021-11-15 10:25:00|1292.5|1291.5|1292.8|1291.8|1292.9|1291.9|1292.4|1291.4|69
1636972200000|2021-11-15 10:30:00|1292.9|1291.9|1293.3|1292.3|1293.4|1292.4|1292.9|1291.9|180
1636972500000|2021-11-15 10:35:00|1293.4|1292.4|1293.7|1292.7|1293.7|1292.7|1293.3|1292.3|77
1636972800000|2021-11-15 10:40:00|1293.6|1292.6|1293.4|1292.4|1293.6|1292.6|1293.3|1292.3|100
1636973100000|2021-11-15 10:45:00|1293.3|1292.3|1293.3|1292.3|1293.5|1292.5|1293.2|1292.2|177
1636973400000|2021-11-15 10:50:00|1293.3|1292.3|1293.4|1292.4|1293.5|1292.5|1293.3|1292.3|45
1636973700000|2021-11-15 10:55:00|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.4|1292.4|38
1636974000000|2021-11-15 11:00:00|1293.4|1292.4|1293.1|1292.1|1293.6|1292.6|1293.1|1292.1|80
1636974300000|2021-11-15 11:05:00|1293.2|1292.2|1292.9|1291.9|1293.3|1292.3|1292.6|1291.6|128
1636974600000|2021-11-15 11:10:00|1292.8|1291.8|1292.5|1291.5|1292.9|1291.9|1292.5|1291.5|34
1636974900000|2021-11-15 11:15:00|1292.6|1291.6|1292.8|1291.8|1293|1292|1292.5|1291.5|57
1636975200000|2021-11-15 11:20:00|1292.7|1291.7|1292.8|1291.8|1292.8|1291.8|1292.3|1291.3|121
1636975500000|2021-11-15 11:25:00|1292.5|1291.5|1292.2|1291.2|1292.5|1291.5|1292.2|1291.2|11
1636975800000|2021-11-15 11:30:00|1292|1291|1292.4|1291.4|1292.5|1291.5|1292|1291|84
1636976100000|2021-11-15 11:35:00|1292.6|1291.6|1292.5|1291.5|1292.6|1291.6|1292.4|1291.4|10
1636976400000|2021-11-15 11:40:00|1292.6|1291.6|1292.6|1291.6|1292.7|1291.7|1292.4|1291.4|111
1636976700000|2021-11-15 11:45:00|1292.7|1291.7|1292.9|1291.9|1293|1292|1292.6|1291.6|79
1636977000000|2021-11-15 11:50:00|1293|1292|1293.1|1292.1|1293.1|1292.1|1292.8|1291.8|80
1636977300000|2021-11-15 11:55:00|1293|1292|1293|1292|1293.2|1292.2|1292.9|1291.9|57
1636977600000|2021-11-15 12:00:00|1292.8|1291.8|1293.1|1292.1|1293.1|1292.1|1292.7|1291.7|93
1636977900000|2021-11-15 12:05:00|1293|1292|1293.1|1292.1|1293.1|1292.1|1292.9|1291.9|224
1636978200000|2021-11-15 12:10:00|1293|1292|1293.2|1292.2|1293.4|1292.4|1293|1292|250
1636978500000|2021-11-15 12:15:00|1293.1|1292.1|1293.2|1292.2|1293.3|1292.3|1293.1|1292.1|117
1636978800000|2021-11-15 12:20:00|1293.3|1292.3|1293.1|1292.1|1293.3|1292.3|1293|1292|65
1636979100000|2021-11-15 12:25:00|1293|1292|1293.2|1292.2|1293.2|1292.2|1293|1292|78
1636979400000|2021-11-15 12:30:00|1293.1|1292.1|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|63
1636979700000|2021-11-15 12:35:00|1293.4|1292.4|1293.4|1292.4|1293.4|1292.4|1293.1|1292.1|44
1636980000000|2021-11-15 12:40:00|1293.5|1292.5|1293.4|1292.4|1293.5|1292.5|1293.3|1292.3|35
1636980300000|2021-11-15 12:45:00|1293.5|1292.5|1293.6|1292.6|1293.6|1292.6|1293.4|1292.4|35
1636980600000|2021-11-15 12:50:00|1293.7|1292.7|1293.8|1292.8|1293.9|1292.9|1293.5|1292.5|54
1636980900000|2021-11-15 12:55:00|1293.7|1292.7|1293.6|1292.6|1293.7|1292.7|1293.5|1292.5|38
1636981200000|2021-11-15 13:00:00|1293.7|1292.7|1293.8|1292.8|1294|1293|1293.6|1292.6|99
1636981500000|2021-11-15 13:05:00|1293.9|1292.9|1293.9|1292.9|1294|1293|1293.8|1292.8|85
1636981800000|2021-11-15 13:10:00|1293.8|1292.8|1294.1|1293.1|1294.3|1293.3|1293.8|1292.8|303
1636982100000|2021-11-15 13:15:00|1294.2|1293.2|1294.6|1293.6|1295.1|1294.1|1294.1|1293.1|226
1636982400000|2021-11-15 13:20:00|1294.7|1293.7|1294.8|1293.8|1295.1|1294.1|1294.7|1293.7|67
1636982700000|2021-11-15 13:25:00|1294.9|1293.9|1294.7|1293.7|1295.2|1294.2|1294.7|1293.7|60
1636983000000|2021-11-15 13:30:00|1294.6|1293.6|1294.8|1293.8|1295.1|1294.1|1294.5|1293.5|68
1636983300000|2021-11-15 13:35:00|1295|1294|1295.2|1294.2|1295.4|1294.4|1295|1294|84
1636983600000|2021-11-15 13:40:00|1295.3|1294.3|1295.5|1294.5|1295.5|1294.5|1295.2|1294.2|143
1636983900000|2021-11-15 13:45:00|1295.4|1294.4|1295|1294|1295.4|1294.4|1294.9|1293.9|299
1636984200000|2021-11-15 13:50:00|1295.3|1294.3|1295.2|1294.2|1295.4|1294.4|1295|1294|360
1636984500000|2021-11-15 13:55:00|1295.1|1294.1|1294.8|1293.8|1295.3|1294.3|1294.7|1293.7|180
1636984800000|2021-11-15 14:00:00|1294.9|1293.9|1294.9|1293.9|1295|1294|1294.7|1293.7|204
1636985100000|2021-11-15 14:05:00|1295.1|1294.1|1294.7|1293.7|1295.2|1294.2|1294.7|1293.7|122
1636985400000|2021-11-15 14:10:00|1294.6|1293.6|1294|1293|1294.6|1293.6|1293.9|1292.9|311
1636985700000|2021-11-15 14:15:00|1293.9|1292.9|1294.2|1293.2|1294.5|1293.5|1293.8|1292.8|211
1636986000000|2021-11-15 14:20:00|1294.3|1293.3|1294.6|1293.6|1294.7|1293.7|1294.3|1293.3|253
1636986300000|2021-11-15 14:25:00|1294.5|1293.5|1294.5|1293.5|1294.8|1293.8|1294.5|1293.5|418
1636986600000|2021-11-15 14:30:00|1294.3|1293.8|1293.6|1293.1|1294.6|1294.1|1292.9|1292.4|2462
1636986900000|2021-11-15 14:35:00|1293.5|1293|1291|1290.5|1293.5|1293|1291|1290.5|1721
1636987200000|2021-11-15 14:40:00|1290.9|1290.4|1290.4|1289.9|1291.3|1290.8|1289.9|1289.4|1642
1636987500000|2021-11-15 14:45:00|1290.3|1289.8|1289.9|1289.4|1291.1|1290.6|1289.7|1289.2|696
1636987800000|2021-11-15 14:50:00|1289.8|1289.3|1292|1291.5|1292|1291.5|1289.3|1288.8|932
1636988100000|2021-11-15 14:55:00|1292.1|1291.6|1292.7|1292.2|1292.7|1292.2|1291.8|1291.3|771
1636988400000|2021-11-15 15:00:00|1292.6|1292.1|1291.5|1291|1292.7|1292.2|1290.9|1290.4|751
1636988700000|2021-11-15 15:05:00|1291.4|1290.9|1291.3|1290.8|1291.7|1291.2|1291.1|1290.6|506
1636989000000|2021-11-15 15:10:00|1291.2|1290.7|1290.9|1290.4|1291.4|1290.9|1290.8|1290.3|492
1636989300000|2021-11-15 15:15:00|1291|1290.5|1290.7|1290.2|1291.2|1290.7|1290.5|1290|603
1636989600000|2021-11-15 15:20:00|1290.8|1290.3|1290.9|1290.4|1291.4|1290.9|1290.7|1290.2|1238
1636989900000|2021-11-15 15:25:00|1291|1290.5|1289.7|1289.2|1291.1|1290.6|1289.6|1289.1|854
1636990200000|2021-11-15 15:30:00|1289.6|1289.1|1289.1|1288.6|1289.7|1289.2|1289.1|1288.6|1340
1636990500000|2021-11-15 15:35:00|1289.2|1288.7|1288.8|1288.3|1289.4|1288.9|1288.7|1288.2|750
1636990800000|2021-11-15 15:40:00|1288.9|1288.4|1289|1288.5|1289.2|1288.7|1288.3|1287.8|1051
1636991100000|2021-11-15 15:45:00|1288.9|1288.4|1290.4|1289.9|1290.5|1290|1288.9|1288.4|589
1636991400000|2021-11-15 15:50:00|1290.5|1290|1290.5|1290|1290.9|1290.4|1290.4|1289.9|521
1636991700000|2021-11-15 15:55:00|1290.4|1289.9|1290.4|1289.9|1290.7|1290.2|1290.2|1289.7|520
1636992000000|2021-11-15 16:00:00|1290.5|1290|1290.4|1289.9|1291|1290.5|1290.3|1289.8|739
1636992300000|2021-11-15 16:05:00|1290.3|1289.8|1290.8|1290.3|1290.8|1290.3|1290.2|1289.7|327
1636992600000|2021-11-15 16:10:00|1290.7|1290.2|1290|1289.5|1290.7|1290.2|1290|1289.5|536
1636992900000|2021-11-15 16:15:00|1289.9|1289.4|1289.4|1288.9|1290|1289.5|1289.1|1288.6|804
1636993200000|2021-11-15 16:20:00|1289.5|1289|1289.6|1289.1|1289.7|1289.2|1289.1|1288.6|676
1636993500000|2021-11-15 16:25:00|1289.5|1289|1288.8|1288.3|1289.7|1289.2|1288.8|1288.3|611
1636993800000|2021-11-15 16:30:00|1288.9|1288.4|1289.5|1289|1289.5|1289|1288.5|1288|808
1636994100000|2021-11-15 16:35:00|1289.6|1289.1|1288.9|1288.4|1289.7|1289.2|1288.8|1288.3|222
1636994400000|2021-11-15 16:40:00|1289|1288.5|1286.7|1286.2|1289|1288.5|1286.6|1286.1|1010
1636994700000|2021-11-15 16:45:00|1286.6|1286.1|1287.9|1287.4|1288.3|1287.8|1286.4|1285.9|1510
1636995000000|2021-11-15 16:50:00|1287.8|1287.3|1286.8|1286.3|1287.8|1287.3|1286.8|1286.3|1128
1636995300000|2021-11-15 16:55:00|1286.9|1286.4|1287.7|1287.2|1287.8|1287.3|1286.9|1286.4|483
1636995600000|2021-11-15 17:00:00|1287.8|1287.3|1288.1|1287.6|1288.3|1287.8|1287.5|1287|318
1636995900000|2021-11-15 17:05:00|1288|1287.5|1287.7|1287.2|1288|1287.5|1287.6|1287.1|175
1636996200000|2021-11-15 17:10:00|1287.8|1287.3|1287.6|1287.1|1288|1287.5|1287.3|1286.8|344
1636996500000|2021-11-15 17:15:00|1287.5|1287|1287.1|1286.6|1287.6|1287.1|1287|1286.5|155
1636996800000|2021-11-15 17:20:00|1287.2|1286.7|1286.5|1286|1287.3|1286.8|1286.1|1285.6|299
1636997100000|2021-11-15 17:25:00|1286.4|1285.9|1286.7|1286.2|1287|1286.5|1286.3|1285.8|380
1636997400000|2021-11-15 17:30:00|1286.8|1286.3|1287.1|1286.6|1287.4|1286.9|1286.7|1286.2|224
1636997700000|2021-11-15 17:35:00|1287|1286.5|1287.5|1287|1287.5|1287|1287|1286.5|179
1636998000000|2021-11-15 17:40:00|1287.4|1286.9|1287.7|1287.2|1287.9|1287.4|1287.1|1286.6|460
1636998300000|2021-11-15 17:45:00|1287.6|1287.1|1287.4|1286.9|1287.8|1287.3|1287.4|1286.9|627
1636998600000|2021-11-15 17:50:00|1287.5|1287|1287.5|1287|1287.7|1287.2|1287.3|1286.8|171
1636998900000|2021-11-15 17:55:00|1287.4|1286.9|1287.6|1287.1|1287.7|1287.2|1287.2|1286.7|153
1636999200000|2021-11-15 18:00:00|1287.5|1287|1287.6|1287.1|1287.6|1287.1|1286.9|1286.4|286
1636999500000|2021-11-15 18:05:00|1287.5|1287|1287.1|1286.6|1287.5|1287|1287|1286.5|278
1636999800000|2021-11-15 18:10:00|1287|1286.5|1287|1286.5|1287.1|1286.6|1286.8|1286.3|182
1637000100000|2021-11-15 18:15:00|1286.9|1286.4|1287|1286.5|1287.5|1287|1286.8|1286.3|165
1637000400000|2021-11-15 18:20:00|1287.1|1286.6|1286.9|1286.4|1287.2|1286.7|1286.5|1286|387
1637000700000|2021-11-15 18:25:00|1286.7|1286.2|1286.7|1286.2|1286.8|1286.3|1286.4|1285.9|308
1637001000000|2021-11-15 18:30:00|1286.8|1286.3|1286.8|1286.3|1287.1|1286.6|1286.7|1286.2|138
1637001300000|2021-11-15 18:35:00|1286.7|1286.2|1287.2|1286.7|1287.2|1286.7|1286.7|1286.2|103
1637001600000|2021-11-15 18:40:00|1287.1|1286.6|1287|1286.5|1287.2|1286.7|1286.8|1286.3|354
1637001900000|2021-11-15 18:45:00|1287.1|1286.6|1287.4|1286.9|1287.6|1287.1|1287.1|1286.6|284
1637002200000|2021-11-15 18:50:00|1287.5|1287|1287.3|1286.8|1287.5|1287|1287.2|1286.7|275
1637002500000|2021-11-15 18:55:00|1287.2|1286.7|1287.1|1286.6|1287.5|1287|1287.1|1286.6|442
1637002800000|2021-11-15 19:00:00|1287.2|1286.7|1287.4|1286.9|1287.5|1287|1287.1|1286.6|304
1637003100000|2021-11-15 19:05:00|1287.3|1286.8|1287.7|1287.2|1287.8|1287.3|1287.1|1286.6|581
1637003400000|2021-11-15 19:10:00|1287.6|1287.1|1287.8|1287.3|1288|1287.5|1287.6|1287.1|424
1637003700000|2021-11-15 19:15:00|1287.7|1287.2|1287.6|1287.1|1287.7|1287.2|1287.3|1286.8|382
1637004000000|2021-11-15 19:20:00|1287.7|1287.2|1287.7|1287.2|1287.7|1287.2|1287.3|1286.8|234
1637004300000|2021-11-15 19:25:00|1287.6|1287.1|1288|1287.5|1288|1287.5|1287.4|1286.9|892
1637004600000|2021-11-15 19:30:00|1288.1|1287.6|1288.3|1287.8|1288.3|1287.8|1287.8|1287.3|434
1637004900000|2021-11-15 19:35:00|1288.4|1287.9|1288.8|1288.3|1288.8|1288.3|1288.4|1287.9|871
1637005200000|2021-11-15 19:40:00|1288.9|1288.4|1289.3|1288.8|1289.5|1289|1288.8|1288.3|1217
1637005500000|2021-11-15 19:45:00|1289.2|1288.7|1289.4|1288.9|1289.7|1289.2|1289|1288.5|689
1637005800000|2021-11-15 19:50:00|1289.5|1289|1289|1288.5|1289.6|1289.1|1288.8|1288.3|664
1637006100000|2021-11-15 19:55:00|1288.9|1288.4|1288.9|1288.4|1289.3|1288.8|1288.9|1288.4|300
1637006400000|2021-11-15 20:00:00|1288.8|1288.3|1288.3|1287.8|1289.1|1288.6|1288.3|1287.8|707
1637006700000|2021-11-15 20:05:00|1288.4|1287.9|1288.5|1288|1288.5|1288|1288.3|1287.8|358
1637007000000|2021-11-15 20:10:00|1288.4|1287.9|1288.9|1288.4|1288.9|1288.4|1288.4|1287.9|195
1637007300000|2021-11-15 20:15:00|1288.8|1288.3|1289.4|1288.9|1289.6|1289.1|1288.8|1288.3|463
1637007600000|2021-11-15 20:20:00|1289.5|1289|1289.2|1288.7|1289.7|1289.2|1289|1288.5|612
1637007900000|2021-11-15 20:25:00|1289.1|1288.6|1289.5|1289|1289.5|1289|1288.9|1288.4|421
1637008200000|2021-11-15 20:30:00|1289.4|1288.9|1288.7|1288.2|1289.5|1289|1288.7|1288.2|371
1637008500000|2021-11-15 20:35:00|1288.8|1288.3|1288.6|1288.1|1288.9|1288.4|1288.2|1287.7|449
1637008800000|2021-11-15 20:40:00|1288.5|1288|1288.5|1288|1288.8|1288.3|1288.2|1287.7|563
1637009100000|2021-11-15 20:45:00|1288.6|1288.1|1287.8|1287.3|1288.6|1288.1|1287.5|1287|695
1637009400000|2021-11-15 20:50:00|1287.7|1287.2|1287.1|1286.6|1287.8|1287.3|1286.7|1286.2|1001
1637009700000|2021-11-15 20:55:00|1287|1286.5|1287.6|1287.1|1287.7|1287.2|1286.6|1286.1|5289
1637010000000|2021-11-15 21:00:00|1287.8|1286.8|1287.9|1286.9|1288|1287|1287.6|1286.6|944
1637010300000|2021-11-15 21:05:00|1287.8|1286.8|1287.8|1286.8|1287.9|1286.9|1287.5|1286.5|91
1637010600000|2021-11-15 21:10:00|1287.9|1286.9|1287.8|1286.8|1288.1|1287.1|1287.8|1286.8|57
1637010900000|2021-11-15 21:15:00|1287.6|1286.6|1287.9|1286.9|1288.1|1287.1|1287.6|1286.6|45
1637011200000|2021-11-15 21:20:00|1288|1287|1287.8|1286.8|1288|1287|1287.7|1286.7|14
1637011500000|2021-11-15 21:25:00|1287.7|1286.7|1288.2|1287.2|1288.2|1287.2|1287.7|1286.7|15
1637011800000|2021-11-15 21:30:00|||||||||2
1637012700000|2021-11-15 21:45:00|1288|1287|1287.5|1286.5|1288|1287|1287.4|1286.4|73
1637013000000|2021-11-15 21:50:00|1287.4|1286.4|1287.5|1286.5|1287.7|1286.7|1287.3|1286.3|48
1637013300000|2021-11-15 21:55:00|1287.4|1286.4|1287.4|1286.4|1287.6|1286.6|1287.3|1286.3|25
1637013600000|2021-11-15 22:00:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|2
1637017200000|2021-11-15 23:00:00|1287.6|1285.6|1287.8|1285.8|1287.9|1285.9|1287.6|1285.6|0
1637017500000|2021-11-15 23:05:00|1287.7|1285.7|1287.8|1285.8|1287.9|1285.9|1287.7|1285.7|0
1637017800000|2021-11-15 23:10:00|1287.9|1285.9|1287.4|1285.4|1287.9|1285.9|1287.4|1285.4|0
1637018100000|2021-11-15 23:15:00|1287.3|1285.3|1287.3|1285.3|1287.4|1285.4|1287.2|1285.2|0
1637018400000|2021-11-15 23:20:00|1287.4|1285.4|1287.4|1285.4|1287.4|1285.4|1287.3|1285.3|0
1637018700000|2021-11-15 23:25:00|1287.3|1285.3|1287.5|1285.5|1287.5|1285.5|1287.2|1285.2|0
1637019000000|2021-11-15 23:30:00|1287.4|1285.4|1287.4|1285.4|1287.5|1285.5|1287.3|1285.3|0
1637019300000|2021-11-15 23:35:00|1287.5|1285.5|1287.4|1285.4|1287.6|1285.6|1287.4|1285.4|0
1637019600000|2021-11-15 23:40:00|1287.5|1285.5|1286.6|1284.6|1287.6|1285.6|1286.5|1284.5|0
1637019900000|2021-11-15 23:45:00|1286.7|1284.7|1285.3|1283.3|1286.7|1284.7|1285.3|1283.3|0
1637020200000|2021-11-15 23:50:00|1285.4|1283.4|1285.5|1283.5|1285.5|1283.5|1285.3|1283.3|0
1637020800000|2021-11-16 00:00:00|1285.6|1283.6|1286|1284|1286.2|1284.2|1285.4|1283.4|0
1637021100000|2021-11-16 00:05:00|1285.9|1283.9|1285.7|1283.7|1285.9|1283.9|1285.6|1283.6|0
1637021400000|2021-11-16 00:10:00|1285.6|1283.6|1285.6|1283.6|1285.7|1283.7|1285.5|1283.5|0
1637021700000|2021-11-16 00:15:00|1285.5|1283.5|1285.3|1283.3|1285.6|1283.6|1285.2|1283.2|0
1637022000000|2021-11-16 00:20:00|1285.4|1283.4|1285.1|1283.1|1285.7|1283.7|1285|1283|0
1637022300000|2021-11-16 00:25:00|1285|1283|1284.9|1282.9|1285.1|1283.1|1284.8|1282.8|0
1637022600000|2021-11-16 00:30:00|1284.8|1282.8|1284.9|1282.9|1284.9|1282.9|1284.7|1282.7|0
1637022900000|2021-11-16 00:35:00|1285|1283|1285.1|1283.1|1285.1|1283.1|1284.9|1282.9|0
1637023200000|2021-11-16 00:40:00|1285.2|1283.2|1285|1283|1285.3|1283.3|1284.8|1282.8|0
1637023500000|2021-11-16 00:45:00|1285.1|1283.1|1285.3|1283.3|1285.3|1283.3|1285|1283|0
1637023800000|2021-11-16 00:50:00|1285.4|1283.4|1285.5|1283.5|1285.6|1283.6|1285.3|1283.3|0
1637024100000|2021-11-16 00:55:00|1285.6|1283.6|1285.8|1283.8|1286|1284|1285.5|1283.5|0
1637024400000|2021-11-16 01:00:00|1285.9|1283.9|1287.1|1286.1|1289|1288|1285.9|1283.9|58
1637024700000|2021-11-16 01:05:00|1287|1286|1289.2|1288.2|1289.2|1288.2|1286.7|1285.7|71
1637025000000|2021-11-16 01:10:00|1289.3|1288.3|1290.2|1289.2|1290.2|1289.2|1289.2|1288.2|26
1637025300000|2021-11-16 01:15:00|1290.1|1289.1|1291|1290|1291.6|1290.6|1289.8|1288.8|134
1637025600000|2021-11-16 01:20:00|1291.8|1290.8|1292.2|1291.2|1292.9|1291.9|1291.8|1290.8|34
1637025900000|2021-11-16 01:25:00|1292.6|1291.6|1291.3|1290.3|1292.6|1291.6|1291.3|1290.3|21
1637026200000|2021-11-16 01:30:00|1291.1|1290.1|1290.1|1289.1|1291.6|1290.6|1290.1|1289.1|20
1637026500000|2021-11-16 01:35:00|1290.3|1289.3|1291.7|1290.7|1292.3|1291.3|1290.3|1289.3|18
1637026800000|2021-11-16 01:40:00|1291.1|1290.1|1291.2|1290.2|1291.8|1290.8|1291.1|1290.1|22
1637027100000|2021-11-16 01:45:00|1290.9|1289.9|1293.2|1292.2|1293.7|1292.7|1290.8|1289.8|70
1637027400000|2021-11-16 01:50:00|1294|1293|1293|1292|1294.1|1293.1|1293|1292|20
1637027700000|2021-11-16 01:55:00|1293.4|1292.4|1295.1|1294.1|1295.2|1294.2|1293.4|1292.4|33
1637028000000|2021-11-16 02:00:00|1294.9|1293.9|1294.3|1293.3|1294.9|1293.9|1294.3|1293.3|23
1637028300000|2021-11-16 02:05:00|1294.6|1293.6|1294.6|1293.6|1295.2|1294.2|1294.3|1293.3|26
1637028600000|2021-11-16 02:10:00|1294.2|1293.2|1294.3|1293.3|1294.7|1293.7|1293.8|1292.8|18
1637028900000|2021-11-16 02:15:00|1294|1293|1292.6|1291.6|1294|1293|1292.6|1291.6|51
1637029200000|2021-11-16 02:20:00|1293.2|1292.2|1293.3|1292.3|1293.9|1292.9|1292.7|1291.7|22
1637029500000|2021-11-16 02:25:00|1293.8|1292.8|1293.4|1292.4|1293.9|1292.9|1293.2|1292.2|15
1637029800000|2021-11-16 02:30:00|1293.6|1292.6|1294.8|1293.8|1295.6|1294.6|1293.6|1292.6|55
1637030100000|2021-11-16 02:35:00|1294.9|1293.9|1295.2|1294.2|1295.2|1294.2|1294.5|1293.5|39
1637030400000|2021-11-16 02:40:00|1294.9|1293.9|1295.2|1294.2|1296.1|1295.1|1294.6|1293.6|43
1637030700000|2021-11-16 02:45:00|1295.6|1294.6|1295.2|1294.2|1296|1295|1295.2|1294.2|40
1637031000000|2021-11-16 02:50:00|1295.5|1294.5|1295.5|1294.5|1296.4|1295.4|1295.3|1294.3|26
1637031300000|2021-11-16 02:55:00|1295.7|1294.7|1295.4|1294.4|1296.1|1295.1|1295.2|1294.2|34
1637031600000|2021-11-16 03:00:00|1295.6|1294.6|1295.4|1294.4|1295.6|1294.6|1294.7|1293.7|22
1637031900000|2021-11-16 03:05:00|1295.6|1294.6|1295.5|1294.5|1295.6|1294.6|1295.2|1294.2|12
1637032200000|2021-11-16 03:10:00|1295.3|1294.3|1295.6|1294.6|1295.6|1294.6|1295|1294|35
1637032500000|2021-11-16 03:15:00|1295.3|1294.3|1295.8|1294.8|1295.8|1294.8|1295.3|1294.3|14
1637032800000|2021-11-16 03:20:00|1295.7|1294.7|1295.7|1294.7|1295.7|1294.7|1295.4|1294.4|22
1637033100000|2021-11-16 03:25:00|1295.8|1294.8|1296.3|1295.3|1296.3|1295.3|1295.7|1294.7|19
1637033400000|2021-11-16 03:30:00|1296.6|1295.6|1296.3|1295.3|1296.8|1295.8|1296.3|1295.3|13
1637033700000|2021-11-16 03:35:00|1296.5|1295.5|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|11
1637034000000|2021-11-16 03:40:00|1295.8|1294.8|1295.4|1294.4|1295.8|1294.8|1295.4|1294.4|11
1637034300000|2021-11-16 03:45:00|1295.2|1294.2|1295|1294|1295.4|1294.4|1294.8|1293.8|21
1637034600000|2021-11-16 03:50:00|1295.3|1294.3|1295.9|1294.9|1296|1295|1295.2|1294.2|19
1637034900000|2021-11-16 03:55:00|1295.8|1294.8|1296.1|1295.1|1296.5|1295.5|1295.7|1294.7|26
1637035200000|2021-11-16 04:00:00|1296.6|1295.6|1295.9|1294.9|1296.6|1295.6|1295.9|1294.9|34
1637035500000|2021-11-16 04:05:00|1295.7|1294.7|1295.6|1294.6|1295.7|1294.7|1295.5|1294.5|4
1637035800000|2021-11-16 04:10:00|1295.5|1294.5|1295.6|1294.6|1295.6|1294.6|1295.5|1294.5|4
1637036100000|2021-11-16 04:15:00|||||||||2
1637036400000|2021-11-16 04:20:00|1295.3|1294.3|1294.7|1293.7|1295.3|1294.3|1294.7|1293.7|4
1637036700000|2021-11-16 04:25:00|1294.8|1293.8|1294.5|1293.5|1294.8|1293.8|1294.5|1293.5|33
1637037000000|2021-11-16 04:30:00|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|3
1637037300000|2021-11-16 04:35:00|1294.5|1293.5|1295.1|1294.1|1295.1|1294.1|1294.5|1293.5|5
1637037600000|2021-11-16 04:40:00|1295.3|1294.3|1295.4|1294.4|1295.4|1294.4|1295.3|1294.3|4
1637037900000|2021-11-16 04:45:00|1295.3|1294.3|1295.7|1294.7|1295.7|1294.7|1295.3|1294.3|3
1637038200000|2021-11-16 04:50:00|1295.6|1294.6|1295.4|1294.4|1295.6|1294.6|1295.4|1294.4|4
1637038500000|2021-11-16 04:55:00|1295.6|1294.6|1295.7|1294.7|1295.8|1294.8|1295.2|1294.2|17
1637038800000|2021-11-16 05:00:00|1295.6|1294.6|1297.6|1296.6|1298.6|1297.6|1295.6|1294.6|124
1637039100000|2021-11-16 05:05:00|1297.4|1296.4|1297.3|1296.3|1297.9|1296.9|1297.3|1296.3|35
1637039400000|2021-11-16 05:10:00|1297.2|1296.2|1296.9|1295.9|1297.2|1296.2|1296.8|1295.8|50
1637039700000|2021-11-16 05:15:00|1297|1296|1295.7|1294.7|1297.1|1296.1|1295.5|1294.5|70
1637040000000|2021-11-16 05:20:00|1295.6|1294.6|1294.7|1293.7|1295.6|1294.6|1294.6|1293.6|77
1637040300000|2021-11-16 05:25:00|1294.8|1293.8|1293.8|1292.8|1295.2|1294.2|1293.8|1292.8|76
1637040600000|2021-11-16 05:30:00|1293.5|1292.5|1293.9|1292.9|1293.9|1292.9|1293.3|1292.3|33
1637040900000|2021-11-16 05:35:00|1293.6|1292.6|1294.5|1293.5|1294.7|1293.7|1293.6|1292.6|24
1637041200000|2021-11-16 05:40:00|1294.6|1293.6|1294.7|1293.7|1294.8|1293.8|1294.4|1293.4|23
1637041500000|2021-11-16 05:45:00|1294.6|1293.6|1294.9|1293.9|1295.4|1294.4|1294.5|1293.5|50
1637041800000|2021-11-16 05:50:00|1295|1294|1295|1294|1295.2|1294.2|1294.9|1293.9|75
1637042100000|2021-11-16 05:55:00|1294.8|1293.8|1294.7|1293.7|1294.8|1293.8|1294.3|1293.3|50
1637042400000|2021-11-16 06:00:00|1294.8|1293.8|1294.9|1293.9|1295|1294|1294.7|1293.7|48
1637042700000|2021-11-16 06:05:00|1295.1|1294.1|1295.5|1294.5|1295.5|1294.5|1294.8|1293.8|50
1637043000000|2021-11-16 06:10:00|1295.9|1294.9|1295.8|1294.8|1295.9|1294.9|1295.8|1294.8|2
1637043300000|2021-11-16 06:15:00|1295.9|1294.9|1295.6|1294.6|1296.2|1295.2|1295.6|1294.6|14
1637043600000|2021-11-16 06:20:00|1295.9|1294.9|1295.7|1294.7|1295.9|1294.9|1295.4|1294.4|6
1637043900000|2021-11-16 06:25:00|1295.2|1294.2|1295.1|1294.1|1295.2|1294.2|1295.1|1294.1|2
1637044200000|2021-11-16 06:30:00|1294.9|1293.9|1294.7|1293.7|1295|1294|1294.5|1293.5|43
1637044500000|2021-11-16 06:35:00|1294.9|1293.9|1294.5|1293.5|1295|1294|1294.4|1293.4|15
1637044800000|2021-11-16 06:40:00|1294.4|1293.4|1294.1|1293.1|1294.4|1293.4|1294.1|1293.1|13
1637045100000|2021-11-16 06:45:00|1294.3|1293.3|1294.9|1293.9|1294.9|1293.9|1294.2|1293.2|12
1637045400000|2021-11-16 06:50:00|1294.6|1293.6|1294.6|1293.6|1294.7|1293.7|1294.3|1293.3|15
1637045700000|2021-11-16 06:55:00|1294.8|1293.8|1294.5|1293.5|1294.8|1293.8|1294.3|1293.3|52
1637046000000|2021-11-16 07:00:00|1294.6|1293.6|1294.8|1293.8|1295.5|1294.5|1294.3|1293.3|41
1637046300000|2021-11-16 07:05:00|1295|1294|1294.7|1293.7|1295|1294|1294.2|1293.2|16
1637046600000|2021-11-16 07:10:00|1294.3|1293.3|1293.8|1292.8|1294.3|1293.3|1293.7|1292.7|39
1637046900000|2021-11-16 07:15:00|1293.7|1292.7|1294.4|1293.4|1294.4|1293.4|1293.7|1292.7|38
1637047200000|2021-11-16 07:20:00|1294.3|1293.3|1294.8|1293.8|1294.8|1293.8|1293.9|1292.9|28
1637047500000|2021-11-16 07:25:00|1294.9|1293.9|1294.8|1293.8|1294.9|1293.9|1294.7|1293.7|24
1637047800000|2021-11-16 07:30:00|1294.6|1293.6|1295.2|1294.2|1295.2|1294.2|1294.6|1293.6|44
1637048100000|2021-11-16 07:35:00|1295.3|1294.3|1296.7|1295.7|1296.7|1295.7|1295.3|1294.3|140
1637048400000|2021-11-16 07:40:00|1296.8|1295.8|1297.1|1296.1|1297.2|1296.2|1296.5|1295.5|97
1637048700000|2021-11-16 07:45:00|1297.3|1296.3|1296.9|1295.9|1297.5|1296.5|1296.8|1295.8|62
1637049000000|2021-11-16 07:50:00|1296.7|1295.7|1296.4|1295.4|1296.9|1295.9|1296.3|1295.3|70
1637049300000|2021-11-16 07:55:00|1296.3|1295.3|1296.7|1295.7|1296.7|1295.7|1296.2|1295.2|180
1637049600000|2021-11-16 08:00:00|1296.6|1295.6|1296.6|1295.6|1297.6|1296.6|1296.2|1295.2|453
1637049900000|2021-11-16 08:05:00|1296.7|1295.7|1296.7|1295.7|1297.3|1296.3|1296|1295|507
1637050200000|2021-11-16 08:10:00|1296.6|1295.6|1295.9|1294.9|1296.8|1295.8|1295.8|1294.8|222
1637050500000|2021-11-16 08:15:00|1295.7|1294.7|1296|1295|1296.4|1295.4|1295.7|1294.7|335
1637050800000|2021-11-16 08:20:00|1295.9|1294.9|1295.7|1294.7|1296.3|1295.3|1295.6|1294.6|182
1637051100000|2021-11-16 08:25:00|1295.8|1294.8|1296.3|1295.3|1296.8|1295.8|1295.7|1294.7|255
1637051400000|2021-11-16 08:30:00|1296.4|1295.4|1296|1295|1297|1296|1295.9|1294.9|209
1637051700000|2021-11-16 08:35:00|1295.9|1294.9|1294.8|1293.8|1296|1295|1294.7|1293.7|113
1637052000000|2021-11-16 08:40:00|1294.9|1293.9|1295|1294|1295.3|1294.3|1294.7|1293.7|108
1637052300000|2021-11-16 08:45:00|1294.9|1293.9|1294.8|1293.8|1295|1294|1294.4|1293.4|81
1637052600000|2021-11-16 08:50:00|1294.7|1293.7|1294.2|1293.2|1294.9|1293.9|1294.2|1293.2|74
1637052900000|2021-11-16 08:55:00|1294.3|1293.3|1295.4|1294.4|1295.7|1294.7|1294.1|1293.1|381
1637053200000|2021-11-16 09:00:00|1295.3|1294.3|1294.8|1293.8|1295.8|1294.8|1294.8|1293.8|225
1637053500000|2021-11-16 09:05:00|1294.9|1293.9|1295.3|1294.3|1295.4|1294.4|1294.8|1293.8|200
1637053800000|2021-11-16 09:10:00|1295.4|1294.4|1295.3|1294.3|1295.8|1294.8|1295.2|1294.2|242
1637054100000|2021-11-16 09:15:00|1295.4|1294.4|1295.2|1294.2|1295.5|1294.5|1294.9|1293.9|207
1637054400000|2021-11-16 09:20:00|1295.1|1294.1|1294.8|1293.8|1295.2|1294.2|1294.8|1293.8|186
1637054700000|2021-11-16 09:25:00|1294.7|1293.7|1294.5|1293.5|1294.8|1293.8|1294.4|1293.4|133
1637055000000|2021-11-16 09:30:00|1294.6|1293.6|1294.8|1293.8|1294.9|1293.9|1294.6|1293.6|127
1637055300000|2021-11-16 09:35:00|1294.7|1293.7|1294.6|1293.6|1295.2|1294.2|1294.6|1293.6|125
1637055600000|2021-11-16 09:40:00|1294.7|1293.7|1294.3|1293.3|1294.7|1293.7|1294.3|1293.3|118
1637055900000|2021-11-16 09:45:00|1294.4|1293.4|1293.9|1292.9|1294.4|1293.4|1293.9|1292.9|371
1637056200000|2021-11-16 09:50:00|1293.8|1292.8|1293.7|1292.7|1293.9|1292.9|1293.7|1292.7|62
1637056500000|2021-11-16 09:55:00|1293.8|1292.8|1294.5|1293.5|1294.6|1293.6|1293.8|1292.8|200
1637056800000|2021-11-16 10:00:00|1294.6|1293.6|1294.7|1293.7|1294.7|1293.7|1294.4|1293.4|117
1637057100000|2021-11-16 10:05:00|1294.8|1293.8|1294.4|1293.4|1294.8|1293.8|1294.2|1293.2|169
1637057400000|2021-11-16 10:10:00|1294.3|1293.3|1294.1|1293.1|1294.5|1293.5|1294|1293|230
1637057700000|2021-11-16 10:15:00|1294|1293|1293.7|1292.7|1294|1293|1293.6|1292.6|304
1637058000000|2021-11-16 10:20:00|1293.6|1292.6|1293.7|1292.7|1293.8|1292.8|1293.5|1292.5|123
1637058300000|2021-11-16 10:25:00|1293.8|1292.8|1293.7|1292.7|1293.8|1292.8|1293.5|1292.5|114
1637058600000|2021-11-16 10:30:00|1293.6|1292.6|1293.9|1292.9|1294|1293|1293.6|1292.6|206
1637058900000|2021-11-16 10:35:00|1294|1293|1294.6|1293.6|1294.6|1293.6|1294|1293|173
1637059200000|2021-11-16 10:40:00|1294.5|1293.5|1294.2|1293.2|1294.5|1293.5|1294.2|1293.2|188
1637059500000|2021-11-16 10:45:00|1294.1|1293.1|1294.4|1293.4|1294.5|1293.5|1294.1|1293.1|35
1637059800000|2021-11-16 10:50:00|1294.5|1293.5|1294.3|1293.3|1294.5|1293.5|1294.3|1293.3|6
1637060100000|2021-11-16 10:55:00|1294.4|1293.4|1294.4|1293.4|1294.5|1293.5|1294.4|1293.4|10
1637060400000|2021-11-16 11:00:00|1294.5|1293.5|1294.4|1293.4|1294.5|1293.5|1294.3|1293.3|10
1637060700000|2021-11-16 11:05:00|1294.5|1293.5|1294.6|1293.6|1294.6|1293.6|1294.5|1293.5|90
1637061000000|2021-11-16 11:10:00|1294.5|1293.5|1293.9|1292.9|1294.5|1293.5|1293.8|1292.8|122
1637061300000|2021-11-16 11:15:00|1294|1293|1294.3|1293.3|1294.3|1293.3|1294|1293|80
1637061600000|2021-11-16 11:20:00|1294.2|1293.2|1294.4|1293.4|1294.4|1293.4|1294|1293|63
1637061900000|2021-11-16 11:25:00|1294.3|1293.3|1294.7|1293.7|1294.7|1293.7|1294.3|1293.3|182
1637062200000|2021-11-16 11:30:00|1294.6|1293.6|1295.4|1294.4|1295.4|1294.4|1294.6|1293.6|209
1637062500000|2021-11-16 11:35:00|1295.3|1294.3|1294.8|1293.8|1295.5|1294.5|1294.8|1293.8|124
1637062800000|2021-11-16 11:40:00|1294.7|1293.7|1294.8|1293.8|1294.8|1293.8|1294.7|1293.7|50
1637063100000|2021-11-16 11:45:00|1295.1|1294.1|1295.1|1294.1|1295.4|1294.4|1295.1|1294.1|336
1637063400000|2021-11-16 11:50:00|1295|1294|1295.2|1294.2|1295.4|1294.4|1295|1294|52
1637063700000|2021-11-16 11:55:00|1295.3|1294.3|1295.1|1294.1|1295.7|1294.7|1295.1|1294.1|172
1637064000000|2021-11-16 12:00:00|1295.2|1294.2|1295.6|1294.6|1295.7|1294.7|1295.1|1294.1|111
1637064300000|2021-11-16 12:05:00|1295.5|1294.5|1295.5|1294.5|1295.7|1294.7|1295.4|1294.4|117
1637064600000|2021-11-16 12:10:00|1295.6|1294.6|1295.7|1294.7|1295.7|1294.7|1295.4|1294.4|148
1637064900000|2021-11-16 12:15:00|1295.6|1294.6|1296|1295|1296|1295|1295.6|1294.6|98
1637065200000|2021-11-16 12:20:00|1295.9|1294.9|1295.8|1294.8|1295.9|1294.9|1295.5|1294.5|17
1637065500000|2021-11-16 12:25:00|1295.7|1294.7|1295.5|1294.5|1295.8|1294.8|1295.5|1294.5|40
1637065800000|2021-11-16 12:30:00|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|1295.4|1294.4|3
1637066100000|2021-11-16 12:35:00|1295.3|1294.3|1295.3|1294.3|1295.3|1294.3|1295.2|1294.2|46
1637066400000|2021-11-16 12:40:00|1295|1294|1294.6|1293.6|1295|1294|1294.3|1293.3|51
1637066700000|2021-11-16 12:45:00|1294.5|1293.5|1294.1|1293.1|1294.7|1293.7|1293.9|1292.9|196
1637067000000|2021-11-16 12:50:00|1294|1293|1294.3|1293.3|1294.3|1293.3|1293.8|1292.8|71
1637067300000|2021-11-16 12:55:00|1294.2|1293.2|1294.5|1293.5|1294.5|1293.5|1294.1|1293.1|94
1637067600000|2021-11-16 13:00:00|1294.6|1293.6|1294.9|1293.9|1295.3|1294.3|1294.5|1293.5|123
1637067900000|2021-11-16 13:05:00|1295.1|1294.1|1294.8|1293.8|1295.1|1294.1|1294.6|1293.6|140
1637068200000|2021-11-16 13:10:00|1294.7|1293.7|1294.6|1293.6|1294.9|1293.9|1294.6|1293.6|18
1637068500000|2021-11-16 13:15:00|1294.7|1293.7|1294.6|1293.6|1294.8|1293.8|1294.5|1293.5|27
1637068800000|2021-11-16 13:20:00|1294.5|1293.5|1293.6|1292.6|1294.5|1293.5|1293.6|1292.6|187
1637069100000|2021-11-16 13:25:00|1293.7|1292.7|1293.8|1292.8|1294|1293|1293.5|1292.5|215
1637069400000|2021-11-16 13:30:00|1293.5|1292.5|1292.5|1291.5|1293.7|1292.7|1292|1291|664
1637069700000|2021-11-16 13:35:00|1292.6|1291.6|1293.9|1292.9|1293.9|1292.9|1292.6|1291.6|377
1637070000000|2021-11-16 13:40:00|1294|1293|1293.7|1292.7|1294.6|1293.6|1293.7|1292.7|78
1637070300000|2021-11-16 13:45:00|1293.5|1292.5|1293.6|1292.6|1293.7|1292.7|1293|1292|361
1637070600000|2021-11-16 13:50:00|1293.5|1292.5|1293.7|1292.7|1293.9|1292.9|1293.5|1292.5|87
1637070900000|2021-11-16 13:55:00|1293.6|1292.6|1292.8|1291.8|1293.9|1292.9|1292.8|1291.8|115
1637071200000|2021-11-16 14:00:00|1292.6|1291.6|1291.8|1290.8|1292.6|1291.6|1291.8|1290.8|131
1637071500000|2021-11-16 14:05:00|1291.9|1290.9|1290.6|1289.6|1292.2|1291.2|1290.4|1289.4|524
1637071800000|2021-11-16 14:10:00|1290.7|1289.7|1289.6|1288.6|1290.7|1289.7|1289.5|1288.5|333
1637072100000|2021-11-16 14:15:00|1289.4|1288.4|1289.8|1288.8|1289.8|1288.8|1289.2|1288.2|558
1637072400000|2021-11-16 14:20:00|1289.9|1288.9|1289.4|1288.4|1290.2|1289.2|1289.4|1288.4|488
1637072700000|2021-11-16 14:25:00|1289.3|1288.3|1289.6|1288.6|1289.8|1288.8|1288.7|1287.7|588
1637073000000|2021-11-16 14:30:00|1289.4|1288.9|1289.2|1288.7|1289.6|1289.1|1287.8|1287.3|5497
1637073300000|2021-11-16 14:35:00|1289.3|1288.8|1289.6|1289.1|1291.2|1290.7|1289.2|1288.7|2828
1637073600000|2021-11-16 14:40:00|1289.5|1289|1289.7|1289.2|1290|1289.5|1288.7|1288.2|1858
1637073900000|2021-11-16 14:45:00|1289.8|1289.3|1288.7|1288.2|1290.4|1289.9|1288|1287.5|5930
1637074200000|2021-11-16 14:50:00|1288.6|1288.1|1287.8|1287.3|1288.8|1288.3|1287|1286.5|1491
1637074500000|2021-11-16 14:55:00|1287.7|1287.2|1286.8|1286.3|1288|1287.5|1286.6|1286.1|1322
1637074800000|2021-11-16 15:00:00|1286.9|1286.4|1286.6|1286.1|1287.4|1286.9|1286.2|1285.7|1090
1637075100000|2021-11-16 15:05:00|1286.5|1286|1286.4|1285.9|1286.8|1286.3|1285.9|1285.4|972
1637075400000|2021-11-16 15:10:00|1286.5|1286|1287|1286.5|1287.2|1286.7|1285.9|1285.4|936
1637075700000|2021-11-16 15:15:00|1286.9|1286.4|1286.5|1286|1287.1|1286.6|1285.9|1285.4|1257
1637076000000|2021-11-16 15:20:00|1286.4|1285.9|1286.4|1285.9|1286.6|1286.1|1285.8|1285.3|865
1637076300000|2021-11-16 15:25:00|1286.3|1285.8|1285.6|1285.1|1286.5|1286|1285.6|1285.1|678
1637076600000|2021-11-16 15:30:00|1285.5|1285|1286.3|1285.8|1286.8|1286.3|1285.4|1284.9|630
1637076900000|2021-11-16 15:35:00|1286.4|1285.9|1286.4|1285.9|1286.9|1286.4|1286.2|1285.7|1001
1637077200000|2021-11-16 15:40:00|1286.3|1285.8|1285|1284.5|1286.6|1286.1|1284.5|1284|1102
1637077500000|2021-11-16 15:45:00|1285.1|1284.6|1284.9|1284.4|1285.3|1284.8|1284.6|1284.1|670
1637077800000|2021-11-16 15:50:00|1284.8|1284.3|1284.5|1284|1285|1284.5|1284.2|1283.7|1144
1637078100000|2021-11-16 15:55:00|1284.6|1284.1|1285.4|1284.9|1285.4|1284.9|1284.4|1283.9|1064
1637078400000|2021-11-16 16:00:00|1285.5|1285|1286.5|1286|1286.5|1286|1285.5|1285|1232
1637078700000|2021-11-16 16:05:00|1286.4|1285.9|1287|1286.5|1287|1286.5|1286.3|1285.8|750
1637079000000|2021-11-16 16:10:00|1287.1|1286.6|1288.6|1288.1|1288.7|1288.2|1287|1286.5|917
1637079300000|2021-11-16 16:15:00|1288.5|1288|1288.4|1287.9|1289.2|1288.7|1288.4|1287.9|653
1637079600000|2021-11-16 16:20:00|1288.5|1288|1288.1|1287.6|1288.7|1288.2|1288|1287.5|437
1637079900000|2021-11-16 16:25:00|1288.2|1287.7|1288.5|1288|1288.8|1288.3|1288.1|1287.6|368
1637080200000|2021-11-16 16:30:00|1288.4|1287.9|1288.8|1288.3|1288.9|1288.4|1288.3|1287.8|1208
1637080500000|2021-11-16 16:35:00|1288.9|1288.4|1288.4|1287.9|1289.3|1288.8|1288.2|1287.7|951
1637080800000|2021-11-16 16:40:00|1288.3|1287.8|1288.2|1287.7|1288.6|1288.1|1288|1287.5|359
1637081100000|2021-11-16 16:45:00|1288.3|1287.8|1288.2|1287.7|1288.7|1288.2|1288.2|1287.7|245
1637081400000|2021-11-16 16:50:00|1288.3|1287.8|1288.7|1288.2|1288.8|1288.3|1288.2|1287.7|349
1637081700000|2021-11-16 16:55:00|1288.8|1288.3|1289|1288.5|1289.1|1288.6|1288.6|1288.1|274
1637082000000|2021-11-16 17:00:00|1288.9|1288.4|1289.4|1288.9|1289.5|1289|1288.7|1288.2|321
1637082300000|2021-11-16 17:05:00|1289.3|1288.8|1289.7|1289.2|1289.7|1289.2|1289.3|1288.8|208
1637082600000|2021-11-16 17:10:00|1289.6|1289.1|1289.9|1289.4|1290.1|1289.6|1289.5|1289|521
1637082900000|2021-11-16 17:15:00|1289.8|1289.3|1289|1288.5|1289.8|1289.3|1288.9|1288.4|430
1637083200000|2021-11-16 17:20:00|1288.9|1288.4|1289|1288.5|1289|1288.5|1288.4|1287.9|309
1637083500000|2021-11-16 17:25:00|1288.9|1288.4|1289.1|1288.6|1289.3|1288.8|1288.8|1288.3|229
1637083800000|2021-11-16 17:30:00|1289|1288.5|1289|1288.5|1289.1|1288.6|1288.6|1288.1|299
1637084100000|2021-11-16 17:35:00|1289.1|1288.6|1289.2|1288.7|1289.5|1289|1288.9|1288.4|321
1637084400000|2021-11-16 17:40:00|1289.1|1288.6|1289.6|1289.1|1289.6|1289.1|1289|1288.5|214
1637084700000|2021-11-16 17:45:00|1289.7|1289.2|1289.9|1289.4|1290|1289.5|1289.6|1289.1|326
1637085000000|2021-11-16 17:50:00|1290|1289.5|1290.1|1289.6|1290.1|1289.6|1289.7|1289.2|249
1637085300000|2021-11-16 17:55:00|1290|1289.5|1290.3|1289.8|1290.4|1289.9|1289.9|1289.4|345
1637085600000|2021-11-16 18:00:00|1290.4|1289.9|1290.6|1290.1|1290.6|1290.1|1290.1|1289.6|341
1637085900000|2021-11-16 18:05:00|1290.5|1290|1289.9|1289.4|1290.5|1290|1289.9|1289.4|116
1637086200000|2021-11-16 18:10:00|1290|1289.5|1289.9|1289.4|1290.2|1289.7|1289.6|1289.1|215
1637086500000|2021-11-16 18:15:00|1290|1289.5|1289.7|1289.2|1290.3|1289.8|1289.7|1289.2|97
1637086800000|2021-11-16 18:20:00|1289.6|1289.1|1290.1|1289.6|1290.1|1289.6|1289.6|1289.1|139
1637087100000|2021-11-16 18:25:00|1290.2|1289.7|1289.8|1289.3|1290.2|1289.7|1289.5|1289|269
1637087400000|2021-11-16 18:30:00|1289.9|1289.4|1290|1289.5|1290|1289.5|1289.5|1289|227
1637087700000|2021-11-16 18:35:00|1289.9|1289.4|1289.2|1288.7|1289.9|1289.4|1289.1|1288.6|242
1637088000000|2021-11-16 18:40:00|1289.1|1288.6|1288.8|1288.3|1289.1|1288.6|1288.7|1288.2|264
1637088300000|2021-11-16 18:45:00|1288.7|1288.2|1288.8|1288.3|1288.9|1288.4|1288.6|1288.1|137
1637088600000|2021-11-16 18:50:00|1288.7|1288.2|1288.6|1288.1|1288.9|1288.4|1288.5|1288|143
1637088900000|2021-11-16 18:55:00|1288.7|1288.2|1288.6|1288.1|1288.9|1288.4|1288.3|1287.8|130
1637089200000|2021-11-16 19:00:00|1288.7|1288.2|1289.3|1288.8|1289.3|1288.8|1288.5|1288|298
1637089500000|2021-11-16 19:05:00|1289.4|1288.9|1289.6|1289.1|1289.6|1289.1|1289.2|1288.7|229
1637089800000|2021-11-16 19:10:00|1289.5|1289|1289.6|1289.1|1289.8|1289.3|1289.1|1288.6|247
1637090100000|2021-11-16 19:15:00|1289.5|1289|1289.3|1288.8|1289.5|1289|1289.2|1288.7|124
1637090400000|2021-11-16 19:20:00|1289.4|1288.9|1289.6|1289.1|1289.7|1289.2|1289.3|1288.8|263
1637090700000|2021-11-16 19:25:00|1289.7|1289.2|1290.3|1289.8|1290.3|1289.8|1289.7|1289.2|140
1637091000000|2021-11-16 19:30:00|1290.2|1289.7|1289.9|1289.4|1290.4|1289.9|1289.9|1289.4|127
1637091300000|2021-11-16 19:35:00|1290|1289.5|1289.4|1288.9|1290|1289.5|1289.2|1288.7|228
1637091600000|2021-11-16 19:40:00|1289.3|1288.8|1289.1|1288.6|1289.4|1288.9|1289|1288.5|185
1637091900000|2021-11-16 19:45:00|1289.2|1288.7|1288.9|1288.4|1289.2|1288.7|1288.8|1288.3|315
1637092200000|2021-11-16 19:50:00|1289|1288.5|1289|1288.5|1289.2|1288.7|1288.8|1288.3|174
1637092500000|2021-11-16 19:55:00|1289.2|1288.7|1289.1|1288.6|1289.3|1288.8|1288.9|1288.4|113
1637092800000|2021-11-16 20:00:00|1289.2|1288.7|1289.1|1288.6|1289.3|1288.8|1289|1288.5|154
1637093100000|2021-11-16 20:05:00|1289|1288.5|1288.8|1288.3|1289.1|1288.6|1288.8|1288.3|66
1637093400000|2021-11-16 20:10:00|1288.7|1288.2|1288.8|1288.3|1288.9|1288.4|1288.4|1287.9|429
1637093700000|2021-11-16 20:15:00|1288.7|1288.2|1289|1288.5|1289.1|1288.6|1288.5|1288|210
1637094000000|2021-11-16 20:20:00|1289.1|1288.6|1289|1288.5|1289.4|1288.9|1289|1288.5|128
1637094300000|2021-11-16 20:25:00|1289.2|1288.7|1288.7|1288.2|1289.2|1288.7|1288.7|1288.2|133
1637094600000|2021-11-16 20:30:00|1288.8|1288.3|1289.1|1288.6|1289.2|1288.7|1288.7|1288.2|106
1637094900000|2021-11-16 20:35:00|1289.2|1288.7|1288|1287.5|1289.2|1288.7|1288|1287.5|221
1637095200000|2021-11-16 20:40:00|1288.1|1287.6|1288.6|1288.1|1288.7|1288.2|1288|1287.5|816
1637095500000|2021-11-16 20:45:00|1288.5|1288|1288.2|1287.7|1288.6|1288.1|1288|1287.5|305
1637095800000|2021-11-16 20:50:00|1288.1|1287.6|1288.8|1288.3|1289.1|1288.6|1288.1|1287.6|1231
1637096100000|2021-11-16 20:55:00|1288.7|1288.2|1288.8|1288.3|1289|1288.5|1287.9|1287.4|10445
1637096400000|2021-11-16 21:00:00|1289|1288|1289.1|1288.1|1289.2|1288.2|1288.3|1287.3|705
1637096700000|2021-11-16 21:05:00|1289.3|1288.3|1288.9|1287.9|1289.3|1288.3|1288.9|1287.9|23
1637097000000|2021-11-16 21:10:00|1288.7|1287.7|1289.5|1288.5|1289.5|1288.5|1288.7|1287.7|16
1637097300000|2021-11-16 21:15:00|1289.6|1288.6|1289.6|1288.6|1289.8|1288.8|1289.5|1288.5|27
1637097600000|2021-11-16 21:20:00|1289.8|1288.8|1289.9|1288.9|1289.9|1288.9|1289.8|1288.8|23
1637097900000|2021-11-16 21:25:00|1289.6|1288.6|1289.8|1288.8|1289.9|1288.9|1289.6|1288.6|13
1637098500000|2021-11-16 21:35:00|||||||||1
1637098800000|2021-11-16 21:40:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1
1637099100000|2021-11-16 21:45:00|1289.4|1288.4|1289.5|1288.5|1289.5|1288.5|1289.2|1288.2|32
1637099400000|2021-11-16 21:50:00|1289.4|1288.4|1289|1288|1289.5|1288.5|1288.9|1287.9|13
1637099700000|2021-11-16 21:55:00|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|6
1637100000000|2021-11-16 22:00:00|1289.8|1288.8|1289.3|1288.3|1289.8|1288.8|1289.3|1288.3|4
1637103600000|2021-11-16 23:00:00|1289.8|1287.8|1289.9|1287.9|1290.1|1288.1|1289.8|1287.8|0
1637103900000|2021-11-16 23:05:00|1289.8|1287.8|1289.9|1287.9|1289.9|1287.9|1289.7|1287.7|0
1637104200000|2021-11-16 23:10:00|1290|1288|1290.1|1288.1|1290.1|1288.1|1289.9|1287.9|0
1637104500000|2021-11-16 23:15:00|1290|1288|1289.3|1287.3|1290|1288|1289.3|1287.3|0
1637104800000|2021-11-16 23:20:00|1289.4|1287.4|1289.5|1287.5|1289.5|1287.5|1289.4|1287.4|0
1637105100000|2021-11-16 23:25:00|1289.4|1287.4|1289.7|1287.7|1289.8|1287.8|1289.4|1287.4|0
1637105400000|2021-11-16 23:30:00|1289.6|1287.6|1289.9|1287.9|1289.9|1287.9|1289.6|1287.6|0
1637105700000|2021-11-16 23:35:00|1290|1288|1290.2|1288.2|1290.2|1288.2|1289.9|1287.9|0
1637106000000|2021-11-16 23:40:00|1290.1|1288.1|1290.3|1288.3|1290.4|1288.4|1290.1|1288.1|0
1637106300000|2021-11-16 23:45:00|1290.4|1288.4|1290.6|1288.6|1290.6|1288.6|1290.3|1288.3|0
1637106600000|2021-11-16 23:50:00|1290.7|1288.7|1290.4|1288.4|1290.8|1288.8|1290.4|1288.4|0
1637106900000|2021-11-16 23:55:00|1290.5|1288.5|1290.5|1288.5|1290.5|1288.5|1290.4|1288.4|0
1637107200000|2021-11-17 00:00:00|1290.4|1288.4|1290.3|1288.3|1290.4|1288.4|1290.2|1288.2|0
1637107500000|2021-11-17 00:05:00|1290.4|1288.4|1290.5|1288.5|1290.7|1288.7|1290.4|1288.4|0
1637107800000|2021-11-17 00:10:00|1290.6|1288.6|1290.4|1288.4|1290.7|1288.7|1290.4|1288.4|0
1637108100000|2021-11-17 00:15:00|1290.3|1288.3|1290.5|1288.5|1290.5|1288.5|1290.2|1288.2|0
1637108400000|2021-11-17 00:20:00|1290.3|1288.3|1290.3|1288.3|1290.5|1288.5|1290.3|1288.3|0
1637108700000|2021-11-17 00:25:00|1290.2|1288.2|1290|1288|1290.2|1288.2|1289.8|1287.8|0
1637109000000|2021-11-17 00:30:00|1289.9|1287.9|1290.2|1288.2|1290.2|1288.2|1289.9|1287.9|0
1637109300000|2021-11-17 00:35:00|1290.1|1288.1|1290.2|1288.2|1290.3|1288.3|1290.1|1288.1|0
1637109600000|2021-11-17 00:40:00|1290.3|1288.3|1290|1288|1290.3|1288.3|1290|1288|0
1637109900000|2021-11-17 00:45:00|1290|1288|1289.7|1287.7|1290|1288|1289.7|1287.7|0
1637110200000|2021-11-17 00:50:00|1289.8|1287.8|1290.1|1288.1|1290.1|1288.1|1289.7|1287.7|0
1637110500000|2021-11-17 00:55:00|1290|1288|1290.1|1288.1|1290.1|1288.1|1289.8|1287.8|0
1637110800000|2021-11-17 01:00:00|1290.1|1288.1|1289.1|1288.1|1290.1|1288.7|1288.1|1287.1|11
1637111100000|2021-11-17 01:05:00|1289.2|1288.2|1288.9|1287.9|1289.4|1288.4|1288.7|1287.7|62
1637111400000|2021-11-17 01:10:00|1288.3|1287.3|1288|1287|1288.5|1287.5|1288|1287|43
1637111700000|2021-11-17 01:15:00|1287.8|1286.8|1287.7|1286.7|1288.3|1287.3|1287.2|1286.2|80
1637112000000|2021-11-17 01:20:00|1287.8|1286.8|1287.1|1286.1|1288|1287|1287.1|1286.1|36
1637112300000|2021-11-17 01:25:00|1286.8|1285.8|1286.9|1285.9|1287.4|1286.4|1286.7|1285.7|24
1637112600000|2021-11-17 01:30:00|1287.1|1286.1|1287.8|1286.8|1289.7|1288.7|1287.1|1286.1|32
1637112900000|2021-11-17 01:35:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1
1637113200000|2021-11-17 01:40:00|1285.9|1284.9|1285.6|1284.6|1285.9|1284.9|1285.5|1284.5|4
1637113500000|2021-11-17 01:45:00|1286.4|1285.4|1287.4|1286.4|1287.4|1286.4|1286.4|1285.4|4
1637113800000|2021-11-17 01:50:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1637114100000|2021-11-17 01:55:00|1288.3|1287.3|1288.3|1287.3|1288.3|1287.3|1288.3|1287.3|1
1637114400000|2021-11-17 02:00:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|2
1637114700000|2021-11-17 02:05:00|1286.2|1285.2|1286.2|1285.2|1286.2|1285.2|1286.2|1285.2|1
1637115000000|2021-11-17 02:10:00|1287|1286|1288|1287|1288|1287|1287|1286|3
1637115300000|2021-11-17 02:15:00|1288.6|1287.6|1289.1|1288.1|1289.1|1288.1|1288.6|1287.6|3
1637115600000|2021-11-17 02:20:00|||||||||1
1637115900000|2021-11-17 02:25:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|4
1637116200000|2021-11-17 02:30:00|1290|1289|1289.1|1288.1|1290|1289|1289.1|1288.1|5
1637117100000|2021-11-17 02:45:00|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1
1637117400000|2021-11-17 02:50:00|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|1289.2|1288.2|5
1637117700000|2021-11-17 02:55:00|1289.1|1288.1|1289.1|1288.1|1289.1|1288.1|1289|1288|10
1637118000000|2021-11-17 03:00:00|1289|1288|1289.3|1288.3|1289.3|1288.3|1288.7|1287.7|83
1637118300000|2021-11-17 03:05:00|1288.9|1287.9|1289.2|1288.2|1289.2|1288.2|1288.9|1287.9|4
1637118900000|2021-11-17 03:15:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1
1637119200000|2021-11-17 03:20:00|1287.2|1286.2|1286.7|1285.7|1287.2|1286.2|1286.7|1285.7|29
1637119500000|2021-11-17 03:25:00|1286.9|1285.9|1286.9|1285.9|1286.9|1285.9|1286.9|1285.9|4
1637119800000|2021-11-17 03:30:00|1287.3|1286.3|1287.3|1286.3|1287.6|1286.6|1287.3|1286.3|11
1637120100000|2021-11-17 03:35:00|1287.2|1286.2|1287.1|1286.1|1287.2|1286.2|1287.1|1286.1|6
1637120400000|2021-11-17 03:40:00|1286.7|1285.7|1286.4|1285.4|1286.7|1285.7|1285.6|1284.6|65
1637120700000|2021-11-17 03:45:00|1286.1|1285.1|1286.5|1285.5|1286.5|1285.5|1285.8|1284.8|20
1637121000000|2021-11-17 03:50:00|1286.6|1285.6|1286.9|1285.9|1286.9|1285.9|1286.6|1285.6|6
1637121300000|2021-11-17 03:55:00|1287.5|1286.5|1287.7|1286.7|1287.7|1286.7|1287.5|1286.5|17
1637121900000|2021-11-17 04:05:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1637122200000|2021-11-17 04:10:00|1287|1286|1287|1286|1287|1286|1287|1286|14
1637122500000|2021-11-17 04:15:00|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|2
1637123100000|2021-11-17 04:25:00|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1287.3|1286.3|1
1637123400000|2021-11-17 04:30:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|5
1637124300000|2021-11-17 04:45:00|1287.6|1286.6|1287.8|1286.8|1287.8|1286.8|1287.6|1286.6|4
1637125200000|2021-11-17 05:00:00|1288.6|1287.6|1289.2|1288.2|1289.6|1288.6|1288.6|1287.6|41
1637125500000|2021-11-17 05:05:00|1288.9|1287.9|1289.1|1288.1|1289.4|1288.4|1288.9|1287.9|5
1637126400000|2021-11-17 05:20:00|1288.2|1287.2|1288.3|1287.3|1288.3|1287.3|1288.2|1287.2|5
1637126700000|2021-11-17 05:25:00|1288|1287|1288|1287|1288|1287|1288|1287|2
1637127000000|2021-11-17 05:30:00|1287.9|1286.9|1287.9|1286.9|1287.9|1286.9|1287.9|1286.9|5
1637127300000|2021-11-17 05:35:00|1288.2|1287.2|1288.6|1287.6|1288.6|1287.6|1288.2|1287.2|3
1637127600000|2021-11-17 05:40:00|1288.3|1287.3|1288.1|1287.1|1288.3|1287.3|1288.1|1287.1|5
1637127900000|2021-11-17 05:45:00|1287.4|1286.4|1287.3|1286.3|1287.5|1286.5|1287.3|1286.3|14
1637128200000|2021-11-17 05:50:00|1287|1286|1287.1|1286.1|1287.2|1286.2|1286.7|1285.7|58
1637128500000|2021-11-17 05:55:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1
1637128800000|2021-11-17 06:00:00|1287.1|1286.1|1287.1|1286.1|1287.1|1286.1|1287.1|1286.1|2
1637129100000|2021-11-17 06:05:00|1287.2|1286.2|1287.6|1286.6|1287.6|1286.6|1287.2|1286.2|3
1637129400000|2021-11-17 06:10:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.3|1286.3|26
1637129700000|2021-11-17 06:15:00|1287.6|1286.6|1288.2|1287.2|1288.2|1287.2|1287.4|1286.4|7
1637130000000|2021-11-17 06:20:00|1288.1|1287.1|1289.1|1288.1|1289.1|1288.1|1288.1|1287.1|6
1637130300000|2021-11-17 06:25:00|1288.9|1287.9|1288.7|1287.7|1288.9|1287.9|1288.7|1287.7|4
1637130600000|2021-11-17 06:30:00|1288.8|1287.8|1289.1|1288.1|1289.2|1288.2|1288.8|1287.8|11
1637130900000|2021-11-17 06:35:00|||||||||1
1637131200000|2021-11-17 06:40:00|1289|1288|1289.3|1288.3|1289.3|1288.3|1288.8|1287.8|13
1637131500000|2021-11-17 06:45:00|1289.4|1288.4|1289.2|1288.2|1289.4|1288.4|1289.2|1288.2|8
1637131800000|2021-11-17 06:50:00|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|1289.4|1288.4|2
1637132100000|2021-11-17 06:55:00|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1
1637132400000|2021-11-17 07:00:00|1289.8|1288.8|1289.9|1288.9|1290.1|1289.1|1289.8|1288.8|10
1637132700000|2021-11-17 07:05:00|1290.1|1289.1|1289.6|1288.6|1290.2|1289.2|1289.5|1288.5|27
1637133000000|2021-11-17 07:10:00|1289.4|1288.4|1288.5|1287.5|1289.7|1288.7|1288.4|1287.4|57
1637133300000|2021-11-17 07:15:00|1288.4|1287.4|1287.7|1286.7|1288.4|1287.4|1287.7|1286.7|175
1637133600000|2021-11-17 07:20:00|1287.8|1286.8|1288.4|1287.4|1288.4|1287.4|1287.8|1286.8|7
1637133900000|2021-11-17 07:25:00|1288.5|1287.5|1288.8|1287.8|1289|1288|1288.5|1287.5|15
1637134200000|2021-11-17 07:30:00|1288.6|1287.6|1289.4|1288.4|1289.7|1288.7|1288.6|1287.6|75
1637134500000|2021-11-17 07:35:00|1289.6|1288.6|1289.5|1288.5|1289.8|1288.8|1289.5|1288.5|27
1637134800000|2021-11-17 07:40:00|1289.7|1288.7|1289.9|1288.9|1290.1|1289.1|1289.7|1288.7|55
1637135100000|2021-11-17 07:45:00|1290.1|1289.1|1290.5|1289.5|1290.7|1289.7|1290|1289|137
1637135400000|2021-11-17 07:50:00|1290.7|1289.7|1291.7|1290.7|1291.9|1290.9|1290.7|1289.7|174
1637135700000|2021-11-17 07:55:00|1291.4|1290.4|1292|1291|1292.2|1291.2|1291.4|1290.4|50
1637136000000|2021-11-17 08:00:00|1291.8|1290.8|1291.8|1290.8|1292.3|1291.3|1291.2|1290.2|197
1637136300000|2021-11-17 08:05:00|1291.9|1290.9|1291.3|1290.3|1292|1291|1291.1|1290.1|244
1637136600000|2021-11-17 08:10:00|1291.4|1290.4|1292.6|1291.6|1292.9|1291.9|1291.4|1290.4|103
1637136900000|2021-11-17 08:15:00|1292.7|1291.7|1292.9|1291.9|1293.2|1292.2|1292.5|1291.5|112
1637137200000|2021-11-17 08:20:00|1293|1292|1293.4|1292.4|1293.5|1292.5|1293|1292|216
1637137500000|2021-11-17 08:25:00|1293.5|1292.5|1293.6|1292.6|1293.8|1292.8|1293.3|1292.3|135
1637137800000|2021-11-17 08:30:00|1293.5|1292.5|1293.1|1292.1|1293.7|1292.7|1293|1292|42
1637138100000|2021-11-17 08:35:00|1293.2|1292.2|1293|1292|1293.3|1292.3|1292.8|1291.8|53
1637138400000|2021-11-17 08:40:00|1293.1|1292.1|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|30
1637138700000|2021-11-17 08:45:00|1293.4|1292.4|1293|1292|1293.7|1292.7|1293|1292|85
1637139000000|2021-11-17 08:50:00|1293.1|1292.1|1293.3|1292.3|1293.4|1292.4|1293|1292|38
1637139300000|2021-11-17 08:55:00|1293.1|1292.1|1292.9|1291.9|1293.3|1292.3|1292.9|1291.9|31
1637139600000|2021-11-17 09:00:00|1292.8|1291.8|1292.7|1291.7|1292.8|1291.8|1292.5|1291.5|51
1637139900000|2021-11-17 09:05:00|1292.9|1291.9|1292.7|1291.7|1293|1292|1292.7|1291.7|19
1637140200000|2021-11-17 09:10:00|1292.8|1291.8|1292.7|1291.7|1292.9|1291.9|1292.7|1291.7|26
1637140500000|2021-11-17 09:15:00|1292.6|1291.6|1291.2|1290.2|1292.6|1291.6|1291.2|1290.2|36
1637140800000|2021-11-17 09:20:00|1291|1290|1291|1290|1291.3|1290.3|1290.8|1289.8|116
1637141100000|2021-11-17 09:25:00|1290.9|1289.9|1290.3|1289.3|1291.2|1290.2|1290.3|1289.3|211
1637141400000|2021-11-17 09:30:00|1290.4|1289.4|1290.6|1289.6|1290.8|1289.8|1290.4|1289.4|116
1637141700000|2021-11-17 09:35:00|1290.7|1289.7|1290.7|1289.7|1291|1290|1290.4|1289.4|154
1637142000000|2021-11-17 09:40:00|1290.6|1289.6|1290.4|1289.4|1290.8|1289.8|1290.4|1289.4|241
1637142300000|2021-11-17 09:45:00|1290.5|1289.5|1290.6|1289.6|1290.9|1289.9|1290.4|1289.4|166
1637142600000|2021-11-17 09:50:00|1290.5|1289.5|1290.7|1289.7|1290.9|1289.9|1290.5|1289.5|152
1637142900000|2021-11-17 09:55:00|1290.6|1289.6|1290.3|1289.3|1290.8|1289.8|1290.1|1289.1|180
1637143200000|2021-11-17 10:00:00|1290.4|1289.4|1290.1|1289.1|1290.5|1289.5|1290.1|1289.1|95
1637143500000|2021-11-17 10:05:00|1290|1289|1289.4|1288.4|1290|1289|1289.4|1288.4|203
1637143800000|2021-11-17 10:10:00|1289.3|1288.3|1289.5|1288.5|1289.7|1288.7|1289.3|1288.3|48
1637144100000|2021-11-17 10:15:00|1289.4|1288.4|1289.4|1288.4|1289.5|1288.5|1289.3|1288.3|40
1637144400000|2021-11-17 10:20:00|1289.5|1288.5|1289.7|1288.7|1289.9|1288.9|1289.5|1288.5|350
1637144700000|2021-11-17 10:25:00|1289.6|1288.6|1290.2|1289.2|1290.2|1289.2|1289.6|1288.6|501
1637145000000|2021-11-17 10:30:00|1290.1|1289.1|1289.8|1288.8|1290.2|1289.2|1289.4|1288.4|97
1637145300000|2021-11-17 10:35:00|1289.7|1288.7|1289.7|1288.7|1289.8|1288.8|1289.7|1288.7|29
1637145600000|2021-11-17 10:40:00|1289.6|1288.6|1289.7|1288.7|1289.7|1288.7|1289.6|1288.6|40
1637145900000|2021-11-17 10:45:00|1289.8|1288.8|1290.1|1289.1|1290.1|1289.1|1289.8|1288.8|30
1637146200000|2021-11-17 10:50:00|1290.2|1289.2|1290.1|1289.1|1290.2|1289.2|1290.1|1289.1|38
1637146500000|2021-11-17 10:55:00|1290|1289|1290|1289|1290.1|1289.1|1289.9|1288.9|32
1637146800000|2021-11-17 11:00:00|1289.9|1288.9|1289.8|1288.8|1289.9|1288.9|1289.8|1288.8|13
1637147100000|2021-11-17 11:05:00|||||||||3
1637147400000|2021-11-17 11:10:00|1290.2|1289.2|1290.3|1289.3|1290.3|1289.3|1290.2|1289.2|90
1637147700000|2021-11-17 11:15:00|1290.2|1289.2|1290.1|1289.1|1290.2|1289.2|1290.1|1289.1|60
1637148000000|2021-11-17 11:20:00|1290|1289|1290|1289|1290|1289|1289.9|1288.9|58
1637148300000|2021-11-17 11:25:00|1290.2|1289.2|1290.4|1289.4|1290.4|1289.4|1290.1|1289.1|126
1637148600000|2021-11-17 11:30:00|1290.5|1289.5|1290.5|1289.5|1290.6|1289.6|1290.5|1289.5|26
1637148900000|2021-11-17 11:35:00|1290.6|1289.6|1290.8|1289.8|1290.8|1289.8|1290.5|1289.5|74
1637149200000|2021-11-17 11:40:00|1290.7|1289.7|1290.4|1289.4|1290.8|1289.8|1290.4|1289.4|122
1637149500000|2021-11-17 11:45:00|1290.5|1289.5|1290.6|1289.6|1290.7|1289.7|1290.5|1289.5|17
1637149800000|2021-11-17 11:50:00|1290.7|1289.7|1290.8|1289.8|1290.8|1289.8|1290.7|1289.7|10
1637150100000|2021-11-17 11:55:00|1290.9|1289.9|1291.4|1290.4|1291.4|1290.4|1290.9|1289.9|20
1637150400000|2021-11-17 12:00:00|1291.5|1290.5|1292|1291|1292.1|1291.1|1291.1|1290.1|264
1637150700000|2021-11-17 12:05:00|1292.1|1291.1|1292.4|1291.4|1292.4|1291.4|1292|1291|93
1637151000000|2021-11-17 12:10:00|1292.3|1291.3|1292.3|1291.3|1292.4|1291.4|1292.3|1291.3|92
1637151300000|2021-11-17 12:15:00|1292.4|1291.4|1292.8|1291.8|1292.8|1291.8|1292.4|1291.4|38
1637151600000|2021-11-17 12:20:00|1293.1|1292.1|1292.6|1291.6|1293.1|1292.1|1292.6|1291.6|36
1637151900000|2021-11-17 12:25:00|1292.5|1291.5|1292.4|1291.4|1292.5|1291.5|1292.3|1291.3|45
1637152200000|2021-11-17 12:30:00|1292.5|1291.5|1292.4|1291.4|1292.5|1291.5|1292.3|1291.3|17
1637152500000|2021-11-17 12:35:00|1292.5|1291.5|1292.4|1291.4|1292.5|1291.5|1292.4|1291.4|22
1637152800000|2021-11-17 12:40:00|1292.3|1291.3|1292.2|1291.2|1292.3|1291.3|1291.9|1290.9|42
1637153100000|2021-11-17 12:45:00|1292.1|1291.1|1291.9|1290.9|1292.3|1291.3|1291.9|1290.9|113
1637153400000|2021-11-17 12:50:00|1291.8|1290.8|1291.8|1290.8|1292|1291|1291.7|1290.7|100
1637153700000|2021-11-17 12:55:00|1291.7|1290.7|1292|1291|1292.1|1291.1|1291.7|1290.7|69
1637154000000|2021-11-17 13:00:00|1292.1|1291.1|1291.3|1290.3|1292.1|1291.1|1291.3|1290.3|150
1637154300000|2021-11-17 13:05:00|1291.2|1290.2|1291.5|1290.5|1291.8|1290.8|1291.2|1290.2|44
1637154600000|2021-11-17 13:10:00|1291.4|1290.4|1291|1290|1291.5|1290.5|1291|1290|144
1637154900000|2021-11-17 13:15:00|1290.9|1289.9|1291|1290|1291.3|1290.3|1290.8|1289.8|92
1637155200000|2021-11-17 13:20:00|1290.9|1289.9|1291.1|1290.1|1291.3|1290.3|1290.8|1289.8|102
1637155500000|2021-11-17 13:25:00|1291.2|1290.2|1291.4|1290.4|1291.4|1290.4|1291.1|1290.1|79
1637155800000|2021-11-17 13:30:00|1291.3|1290.3|1291.5|1290.5|1291.6|1290.6|1291.3|1290.3|91
1637156100000|2021-11-17 13:35:00|1291.4|1290.4|1290.8|1289.8|1291.5|1290.5|1290.6|1289.6|506
1637156400000|2021-11-17 13:40:00|1290.9|1289.9|1290.8|1289.8|1291.1|1290.1|1290.8|1289.8|54
1637156700000|2021-11-17 13:45:00|1290.7|1289.7|1290.5|1289.5|1290.8|1289.8|1290.4|1289.4|81
1637157000000|2021-11-17 13:50:00|1290.4|1289.4|1290.3|1289.3|1290.5|1289.5|1290.1|1289.1|84
1637157300000|2021-11-17 13:55:00|1290.4|1289.4|1290.4|1289.4|1290.6|1289.6|1290.4|1289.4|115
1637157600000|2021-11-17 14:00:00|1290.5|1289.5|1290.1|1289.1|1290.5|1289.5|1290|1289|155
1637157900000|2021-11-17 14:05:00|1290.2|1289.2|1289.7|1288.7|1290.2|1289.2|1289.7|1288.7|96
1637158200000|2021-11-17 14:10:00|1289.6|1288.6|1289.7|1288.7|1289.7|1288.7|1289.5|1288.5|137
1637158500000|2021-11-17 14:15:00|1289.6|1288.6|1289.6|1288.6|1289.8|1288.8|1289.5|1288.5|120
1637158800000|2021-11-17 14:20:00|1289.7|1288.7|1290.1|1289.1|1290.1|1289.1|1289.6|1288.6|120
1637159100000|2021-11-17 14:25:00|1290.2|1289.2|1290.3|1289.3|1290.8|1289.8|1290|1289|310
1637159400000|2021-11-17 14:30:00|1290.1|1289.6|1287.3|1286.8|1290.5|1290|1286.5|1286|2783
1637159700000|2021-11-17 14:35:00|1287.2|1286.7|1286.3|1285.8|1287.7|1287.2|1285.5|1285|1712
1637160000000|2021-11-17 14:40:00|1286.2|1285.7|1286.9|1286.4|1286.9|1286.4|1285.5|1285|1080
1637160300000|2021-11-17 14:45:00|1286.8|1286.3|1286|1285.5|1287.2|1286.7|1285.8|1285.3|1848
1637160600000|2021-11-17 14:50:00|1286.1|1285.6|1283.7|1283.2|1286.2|1285.7|1283.7|1283.2|2490
1637160900000|2021-11-17 14:55:00|1283.6|1283.1|1283.2|1282.7|1284|1283.5|1282.7|1282.2|2314
1637161200000|2021-11-17 15:00:00|1283.1|1282.6|1284.4|1283.9|1284.4|1283.9|1282.7|1282.2|755
1637161500000|2021-11-17 15:05:00|1284.6|1284.1|1284.1|1283.6|1284.6|1284.1|1283.5|1283|706
1637161800000|2021-11-17 15:10:00|1284.2|1283.7|1283.5|1283|1284.2|1283.7|1283.1|1282.6|1437
1637162100000|2021-11-17 15:15:00|1283.4|1282.9|1282.9|1282.4|1283.5|1283|1282.7|1282.2|802
1637162400000|2021-11-17 15:20:00|1282.8|1282.3|1282.2|1281.7|1282.8|1282.3|1281.8|1281.3|1031
1637162700000|2021-11-17 15:25:00|1282.3|1281.8|1282.8|1282.3|1283.6|1283.1|1282.3|1281.8|598
1637163000000|2021-11-17 15:30:00|1282.9|1282.4|1283.3|1282.8|1284|1283.5|1282.6|1282.1|744
1637163300000|2021-11-17 15:35:00|1283.4|1282.9|1284.2|1283.7|1284.2|1283.7|1283|1282.5|780
1637163600000|2021-11-17 15:40:00|1284.3|1283.8|1283.3|1282.8|1284.3|1283.8|1283.3|1282.8|471
1637163900000|2021-11-17 15:45:00|1283.4|1282.9|1283.1|1282.6|1283.4|1282.9|1282.9|1282.4|705
1637164200000|2021-11-17 15:50:00|1283.2|1282.7|1283.2|1282.7|1283.6|1283.1|1283|1282.5|618
1637164500000|2021-11-17 15:55:00|1283.1|1282.6|1283.2|1282.7|1283.5|1283|1282.8|1282.3|838
1637164800000|2021-11-17 16:00:00|1283.1|1282.6|1282.9|1282.4|1283.4|1282.9|1282.8|1282.3|748
1637165100000|2021-11-17 16:05:00|1283|1282.5|1283.1|1282.6|1283.2|1282.7|1282.5|1282|910
1637165400000|2021-11-17 16:10:00|1283|1282.5|1283|1282.5|1283.2|1282.7|1282.8|1282.3|715
1637165700000|2021-11-17 16:15:00|1282.9|1282.4|1282.7|1282.2|1283.1|1282.6|1282.6|1282.1|950
1637166000000|2021-11-17 16:20:00|1282.8|1282.3|1281.9|1281.4|1282.8|1282.3|1281.8|1281.3|928
1637166300000|2021-11-17 16:25:00|1282|1281.5|1282.2|1281.7|1282.5|1282|1281.7|1281.2|557
1637166600000|2021-11-17 16:30:00|1282.1|1281.6|1282.9|1282.4|1283|1282.5|1282.1|1281.6|426
1637166900000|2021-11-17 16:35:00|1282.8|1282.3|1283.5|1283|1283.5|1283|1282.8|1282.3|437
1637167200000|2021-11-17 16:40:00|1283.6|1283.1|1283.3|1282.8|1283.8|1283.3|1283.2|1282.7|343
1637167500000|2021-11-17 16:45:00|1283.2|1282.7|1283.2|1282.7|1283.8|1283.3|1283.1|1282.6|227
1637167800000|2021-11-17 16:50:00|1283.1|1282.6|1283.4|1282.9|1283.6|1283.1|1283.1|1282.6|381
1637168100000|2021-11-17 16:55:00|1283.3|1282.8|1284|1283.5|1284.2|1283.7|1283.3|1282.8|355
1637168400000|2021-11-17 17:00:00|1284.1|1283.6|1283.6|1283.1|1284.3|1283.8|1283.5|1283|649
1637168700000|2021-11-17 17:05:00|1283.5|1283|1282.7|1282.2|1283.5|1283|1282.3|1281.8|324
1637169000000|2021-11-17 17:10:00|1282.6|1282.1|1281.8|1281.3|1282.6|1282.1|1281.6|1281.1|425
1637169300000|2021-11-17 17:15:00|1281.7|1281.2|1281.4|1280.9|1282.1|1281.6|1281.4|1280.9|453
1637169600000|2021-11-17 17:20:00|1281.3|1280.8|1280.8|1280.3|1281.4|1280.9|1280.7|1280.2|310
1637169900000|2021-11-17 17:25:00|1280.7|1280.2|1279.8|1279.3|1280.9|1280.4|1279.8|1279.3|388
1637170200000|2021-11-17 17:30:00|1279.7|1279.2|1280|1279.5|1280|1279.5|1279.3|1278.8|417
1637170500000|2021-11-17 17:35:00|1280.1|1279.6|1280.5|1280|1280.5|1280|1279.9|1279.4|224
1637170800000|2021-11-17 17:40:00|1280.6|1280.1|1280.4|1279.9|1280.7|1280.2|1280|1279.5|169
1637171100000|2021-11-17 17:45:00|1280.2|1279.7|1280.1|1279.6|1280.4|1279.9|1279.8|1279.3|144
1637171400000|2021-11-17 17:50:00|1280|1279.5|1279.1|1278.6|1280|1279.5|1279|1278.5|187
1637171700000|2021-11-17 17:55:00|1279.2|1278.7|1279.2|1278.7|1279.4|1278.9|1278.9|1278.4|203
1637172000000|2021-11-17 18:00:00|1279.1|1278.6|1278.8|1278.3|1279.2|1278.7|1278.4|1277.9|447
1637172300000|2021-11-17 18:05:00|1278.9|1278.4|1278.8|1278.3|1279.4|1278.9|1278.6|1278.1|941
1637172600000|2021-11-17 18:10:00|1278.9|1278.4|1279|1278.5|1279|1278.5|1277.9|1277.4|1567
1637172900000|2021-11-17 18:15:00|1278.8|1278.3|1279|1278.5|1279|1278.5|1278.2|1277.7|454
1637173200000|2021-11-17 18:20:00|1278.9|1278.4|1279.9|1279.4|1279.9|1279.4|1278.9|1278.4|244
1637173500000|2021-11-17 18:25:00|1280|1279.5|1280.5|1280|1280.6|1280.1|1280|1279.5|421
1637173800000|2021-11-17 18:30:00|1280.4|1279.9|1280.4|1279.9|1280.5|1280|1279.8|1279.3|104
1637174100000|2021-11-17 18:35:00|1280.5|1280|1280.3|1279.8|1280.6|1280.1|1280.1|1279.6|257
1637174400000|2021-11-17 18:40:00|1280.2|1279.7|1280.7|1280.2|1280.8|1280.3|1280.1|1279.6|264
1637174700000|2021-11-17 18:45:00|1280.5|1280|1280.2|1279.7|1280.6|1280.1|1280.1|1279.6|168
1637175000000|2021-11-17 18:50:00|1280.3|1279.8|1280.4|1279.9|1280.5|1280|1280.3|1279.8|226
1637175300000|2021-11-17 18:55:00|1280.5|1280|1280.6|1280.1|1280.8|1280.3|1280.4|1279.9|228
1637175600000|2021-11-17 19:00:00|1280.5|1280|1280.4|1279.9|1280.8|1280.3|1280.1|1279.6|160
1637175900000|2021-11-17 19:05:00|1280.5|1280|1280.5|1280|1280.7|1280.2|1280.4|1279.9|145
1637176200000|2021-11-17 19:10:00|1280.6|1280.1|1280.4|1279.9|1280.6|1280.1|1280.2|1279.7|157
1637176500000|2021-11-17 19:15:00|1280.5|1280|1280.2|1279.7|1280.6|1280.1|1279.9|1279.4|100
1637176800000|2021-11-17 19:20:00|1280.1|1279.6|1279.6|1279.1|1280.1|1279.6|1279.5|1279|159
1637177100000|2021-11-17 19:25:00|1279.5|1279|1280.3|1279.8|1280.4|1279.9|1279.5|1279|192
1637177400000|2021-11-17 19:30:00|1280.2|1279.7|1280.4|1279.9|1280.8|1280.3|1280.2|1279.7|396
1637177700000|2021-11-17 19:35:00|1280.5|1280|1280.2|1279.7|1281|1280.5|1280.2|1279.7|242
1637178000000|2021-11-17 19:40:00|1280.1|1279.6|1280.5|1280|1280.7|1280.2|1280.1|1279.6|118
1637178300000|2021-11-17 19:45:00|1280.6|1280.1|1280.6|1280.1|1280.7|1280.2|1280.3|1279.8|79
1637178600000|2021-11-17 19:50:00|1280.5|1280|1280.2|1279.7|1280.5|1280|1279.9|1279.4|169
1637178900000|2021-11-17 19:55:00|1280.3|1279.8|1280.9|1280.4|1281|1280.5|1280.3|1279.8|155
1637179200000|2021-11-17 20:00:00|1281|1280.5|1279.9|1279.4|1281.1|1280.6|1279.9|1279.4|201
1637179500000|2021-11-17 20:05:00|1279.7|1279.2|1280|1279.5|1280.2|1279.7|1279.4|1278.9|465
1637179800000|2021-11-17 20:10:00|1279.9|1279.4|1280.4|1279.9|1280.4|1279.9|1279.8|1279.3|280
1637180100000|2021-11-17 20:15:00|1280.3|1279.8|1281|1280.5|1281.1|1280.6|1280.3|1279.8|458
1637180400000|2021-11-17 20:20:00|1280.9|1280.4|1281.1|1280.6|1281.1|1280.6|1280.5|1280|291
1637180700000|2021-11-17 20:25:00|1281|1280.5|1280.6|1280.1|1281.1|1280.6|1280.5|1280|551
1637181000000|2021-11-17 20:30:00|1280.7|1280.2|1281.1|1280.6|1281.1|1280.6|1280.5|1280|329
1637181300000|2021-11-17 20:35:00|1281|1280.5|1280.8|1280.3|1281|1280.5|1280.7|1280.2|559
1637181600000|2021-11-17 20:40:00|1280.7|1280.2|1281.5|1281|1281.7|1281.2|1280.7|1280.2|359
1637181900000|2021-11-17 20:45:00|1281.4|1280.9|1281.3|1280.8|1282|1281.5|1281.2|1280.7|352
1637182200000|2021-11-17 20:50:00|1281.2|1280.7|1281.4|1280.9|1281.8|1281.3|1281.2|1280.7|892
1637182500000|2021-11-17 20:55:00|1281.2|1280.7|1281.4|1280.9|1281.7|1281.2|1281|1280.5|9252
1637182800000|2021-11-17 21:00:00|1281.7|1280.7|1281|1280|1281.7|1280.7|1280.9|1279.9|608
1637183100000|2021-11-17 21:05:00|1280.9|1279.9|1280.6|1279.6|1281.1|1280.1|1280.6|1279.6|127
1637183400000|2021-11-17 21:10:00|1280.7|1279.7|1281|1280|1281.1|1280.1|1280.7|1279.7|46
1637183700000|2021-11-17 21:15:00|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1
1637184000000|2021-11-17 21:20:00|1281.3|1280.3|1281.6|1280.6|1281.7|1280.7|1281.3|1280.3|21
1637184600000|2021-11-17 21:30:00|||||||||3
1637184900000|2021-11-17 21:35:00|1281.5|1280.5|1281.3|1280.3|1281.7|1280.7|1281.1|1280.1|54
1637185500000|2021-11-17 21:45:00|1281.1|1280.1|1280.8|1279.8|1281.1|1280.1|1280.7|1279.7|46
1637185800000|2021-11-17 21:50:00|1281.1|1280.1|1281.3|1280.3|1281.3|1280.3|1281.1|1280.1|4
1637186100000|2021-11-17 21:55:00|1281.4|1280.4|1281.2|1280.2|1281.4|1280.4|1281.2|1280.2|13
1637190000000|2021-11-17 23:00:00|1281.7|1279.7|1282.2|1280.2|1282.3|1280.3|1281.7|1279.7|0
1637190300000|2021-11-17 23:05:00|1282.3|1280.3|1282|1280|1282.3|1280.3|1282|1280|0
1637190600000|2021-11-17 23:10:00|1282.1|1280.1|1281.6|1279.6|1282.1|1280.1|1281.6|1279.6|0
1637190900000|2021-11-17 23:15:00|1281.7|1279.7|1281.9|1279.9|1281.9|1279.9|1281.6|1279.6|0
1637191200000|2021-11-17 23:20:00|1282|1280|1281.8|1279.8|1282|1280|1281.8|1279.8|0
1637191500000|2021-11-17 23:25:00|1281.9|1279.9|1282.2|1280.2|1282.3|1280.3|1281.8|1279.8|0
1637191800000|2021-11-17 23:30:00|1282.3|1280.3|1282.3|1280.3|1282.4|1280.4|1282|1280|0
1637192100000|2021-11-17 23:35:00|1282.4|1280.4|1282.4|1280.4|1282.4|1280.4|1282.3|1280.3|0
1637192400000|2021-11-17 23:40:00|1282.3|1280.3|1282.6|1280.6|1282.6|1280.6|1282.3|1280.3|0
1637192700000|2021-11-17 23:45:00|1282.5|1280.5|1282.4|1280.4|1282.6|1280.6|1282.4|1280.4|0
1637193000000|2021-11-17 23:50:00|1282.5|1280.5|1282.6|1280.6|1282.6|1280.6|1282.5|1280.5|0
1637193300000|2021-11-17 23:55:00|1282.8|1280.8|1282.9|1280.9|1282.9|1280.9|1282.7|1280.7|0
1637193600000|2021-11-18 00:00:00|1282.8|1280.8|1283|1281|1283.1|1281.1|1282.6|1280.6|0
1637193900000|2021-11-18 00:05:00|1283.1|1281.1|1283|1281|1283.2|1281.2|1282.9|1280.9|0
1637194200000|2021-11-18 00:10:00|1282.9|1280.9|1282.7|1280.7|1283.1|1281.1|1282.7|1280.7|0
1637194500000|2021-11-18 00:15:00|1282.8|1280.8|1282.9|1280.9|1282.9|1280.9|1282.7|1280.7|0
1637194800000|2021-11-18 00:20:00|1282.8|1280.8|1283.2|1281.2|1283.3|1281.3|1282.8|1280.8|0
1637195100000|2021-11-18 00:25:00|1283.3|1281.3|1283.2|1281.2|1283.3|1281.3|1283.1|1281.1|0
1637195400000|2021-11-18 00:30:00|1283.1|1281.1|1283.1|1281.1|1283.3|1281.3|1283|1281|0
1637195700000|2021-11-18 00:35:00|1283|1281|1283.2|1281.2|1283.2|1281.2|1282.9|1280.9|0
1637196000000|2021-11-18 00:40:00|1283.1|1281.1|1283.1|1281.1|1283.2|1281.2|1283|1281|0
1637196300000|2021-11-18 00:45:00|1283.3|1281.3|1283.4|1281.4|1283.6|1281.6|1283.2|1281.2|0
1637196600000|2021-11-18 00:50:00|1283.3|1281.3|1283.2|1281.2|1283.4|1281.4|1283.2|1281.2|0
1637196900000|2021-11-18 00:55:00|1283.3|1281.3|1283.1|1281.1|1283.4|1281.4|1283.1|1281.1|0
1637197200000|2021-11-18 01:00:00|1282.2|1281.2|1281.9|1280.9|1282.4|1281.4|1281.7|1280.7|33
1637197500000|2021-11-18 01:05:00|1281.6|1280.6|1282|1281|1282|1281|1281.5|1280.5|22
1637197800000|2021-11-18 01:10:00|1282.3|1281.3|1282.7|1281.7|1283.1|1282.1|1282.3|1281.3|180
1637198100000|2021-11-18 01:15:00|1282.4|1281.4|1281.2|1280.2|1282.4|1281.4|1280.4|1279.4|130
1637198400000|2021-11-18 01:20:00|1281.8|1280.8|1280.7|1279.7|1281.8|1280.8|1280.7|1279.7|138
1637198700000|2021-11-18 01:25:00|1280.8|1279.8|1280.8|1279.8|1281.1|1280.1|1280.8|1279.8|10
1637199000000|2021-11-18 01:30:00|1281|1280|1279.8|1278.8|1281|1280|1279.3|1278.3|23
1637199300000|2021-11-18 01:35:00|1280.6|1279.6|1279.7|1278.7|1280.6|1279.6|1279.5|1278.5|43
1637199600000|2021-11-18 01:40:00|1279.5|1278.5|1278.2|1277.2|1279.6|1278.6|1278.2|1277.2|33
1637199900000|2021-11-18 01:45:00|1278.3|1277.3|1279.5|1278.5|1279.5|1278.5|1277.9|1276.9|60
1637200200000|2021-11-18 01:50:00|1279.7|1278.7|1279|1278|1279.7|1278.7|1278.6|1277.6|15
1637200500000|2021-11-18 01:55:00|1279.2|1278.2|1278.7|1277.7|1279.3|1278.3|1278.7|1277.7|7
1637200800000|2021-11-18 02:00:00|1278.3|1277.3|1278.5|1277.5|1278.9|1277.9|1278.3|1277.3|40
1637201100000|2021-11-18 02:05:00|1278.7|1277.7|1277.7|1276.7|1278.7|1277.7|1277.7|1276.7|17
1637201400000|2021-11-18 02:10:00|1277.5|1276.5|1277.1|1276.1|1277.5|1276.5|1276.3|1275.3|41
1637201700000|2021-11-18 02:15:00|1277|1276|1277.3|1276.3|1277.3|1276.3|1276.8|1275.8|33
1637202000000|2021-11-18 02:20:00|1277.2|1276.2|1277.6|1276.6|1277.8|1276.8|1276.9|1275.9|20
1637202300000|2021-11-18 02:25:00|1277.5|1276.5|1278.5|1277.5|1278.5|1277.5|1277.1|1276.1|20
1637202600000|2021-11-18 02:30:00|1278.7|1277.7|1278.7|1277.7|1279.6|1278.6|1278.4|1277.4|21
1637202900000|2021-11-18 02:35:00|1278.8|1277.8|1280.2|1279.2|1280.3|1279.3|1278.8|1277.8|88
1637203200000|2021-11-18 02:40:00|1280.1|1279.1|1279.2|1278.2|1280.1|1279.1|1279|1278|18
1637203500000|2021-11-18 02:45:00|1279.3|1278.3|1279.7|1278.7|1279.7|1278.7|1279.3|1278.3|6
1637203800000|2021-11-18 02:50:00|1279.9|1278.9|1279.5|1278.5|1279.9|1278.9|1279.3|1278.3|5
1637204100000|2021-11-18 02:55:00|1279.3|1278.3|1278.8|1277.8|1279.3|1278.3|1278.8|1277.8|8
1637204400000|2021-11-18 03:00:00|1278.6|1277.6|1279.1|1278.1|1279.2|1278.2|1278.4|1277.4|22
1637204700000|2021-11-18 03:05:00|1279.4|1278.4|1280|1279|1280|1279|1279.1|1278.1|51
1637205000000|2021-11-18 03:10:00|1279.5|1278.5|1279.3|1278.3|1279.5|1278.5|1279.3|1278.3|4
1637205300000|2021-11-18 03:15:00|1279.1|1278.1|1279.1|1278.1|1279.1|1278.1|1279|1278|4
1637205600000|2021-11-18 03:20:00|1278.8|1277.8|1279.4|1278.4|1279.4|1278.4|1278.8|1277.8|5
1637205900000|2021-11-18 03:25:00|1279.2|1278.2|1279.5|1278.5|1279.5|1278.5|1279.2|1278.2|8
1637206200000|2021-11-18 03:30:00|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|1279.9|1278.9|5
1637206500000|2021-11-18 03:35:00|1279.3|1278.3|1279.7|1278.7|1280.1|1279.1|1279.3|1278.3|7
1637206800000|2021-11-18 03:40:00|1279.6|1278.6|1279.7|1278.7|1279.7|1278.7|1279.5|1278.5|8
1637207100000|2021-11-18 03:45:00|1280.1|1279.1|1280.1|1279.1|1280.3|1279.3|1280.1|1279.1|6
1637207400000|2021-11-18 03:50:00|1280.7|1279.7|1280.8|1279.8|1280.8|1279.8|1280.7|1279.7|3
1637207700000|2021-11-18 03:55:00|1280.6|1279.6|1280.2|1279.2|1280.7|1279.7|1280.2|1279.2|16
1637208000000|2021-11-18 04:00:00|1280|1279|1279.8|1278.8|1280|1279|1279.6|1278.6|20
1637208300000|2021-11-18 04:05:00|1279.7|1278.7|1279.7|1278.7|1280.3|1279.3|1279.7|1278.7|12
1637208600000|2021-11-18 04:10:00|1279.9|1278.9|1279.6|1278.6|1279.9|1278.9|1279.6|1278.6|2
1637208900000|2021-11-18 04:15:00|1279.4|1278.4|1279.6|1278.6|1279.6|1278.6|1279.4|1278.4|3
1637209200000|2021-11-18 04:20:00|1279.4|1278.4|1279.6|1278.6|1279.6|1278.6|1279.4|1278.4|4
1637209500000|2021-11-18 04:25:00|1279.8|1278.8|1279.8|1278.8|1279.8|1278.8|1279.8|1278.8|2
1637209800000|2021-11-18 04:30:00|1279.4|1278.4|1279.4|1278.4|1279.5|1278.5|1279.4|1278.4|3
1637210100000|2021-11-18 04:35:00|1279.3|1278.3|1279.1|1278.1|1279.3|1278.3|1279.1|1278.1|4
1637210400000|2021-11-18 04:40:00|1279|1278|1279.2|1278.2|1279.2|1278.2|1278.8|1277.8|9
1637210700000|2021-11-18 04:45:00|1278.8|1277.8|1278.5|1277.5|1278.8|1277.8|1278.5|1277.5|2
1637211000000|2021-11-18 04:50:00|1278.3|1277.3|1278.6|1277.6|1278.6|1277.6|1278.3|1277.3|6
1637211300000|2021-11-18 04:55:00|1278.4|1277.4|1278.8|1277.8|1278.8|1277.8|1278.4|1277.4|3
1637211600000|2021-11-18 05:00:00|1278.9|1277.9|1279.9|1278.9|1279.9|1278.9|1278.9|1277.9|15
1637211900000|2021-11-18 05:05:00|1279.8|1278.8|1280.6|1279.6|1280.6|1279.6|1279.8|1278.8|51
1637212200000|2021-11-18 05:10:00|1280.2|1279.2|1279.9|1278.9|1280.2|1279.2|1279.9|1278.9|3
1637212500000|2021-11-18 05:15:00|1280|1279|1280.1|1279.1|1280.1|1279.1|1280|1279|3
1637212800000|2021-11-18 05:20:00|1279.6|1278.6|1279.5|1278.5|1279.7|1278.7|1279.2|1278.2|13
1637213100000|2021-11-18 05:25:00|1279.6|1278.6|1279.9|1278.9|1280|1279|1279.6|1278.6|6
1637213400000|2021-11-18 05:30:00|1279.6|1278.6|1280.2|1279.2|1280.4|1279.4|1279.6|1278.6|14
1637213700000|2021-11-18 05:35:00|1280|1279|1279.2|1278.2|1280.1|1279.1|1279.2|1278.2|17
1637214000000|2021-11-18 05:40:00|1279.4|1278.4|1279.4|1278.4|1279.6|1278.6|1279.3|1278.3|6
1637214300000|2021-11-18 05:45:00|1279.5|1278.5|1279.4|1278.4|1279.5|1278.5|1279.1|1278.1|11
1637214600000|2021-11-18 05:50:00|1279.1|1278.1|1279.1|1278.1|1279.2|1278.2|1279|1278|10
1637214900000|2021-11-18 05:55:00|1279.3|1278.3|1279.3|1278.3|1279.3|1278.3|1279.3|1278.3|20
1637215200000|2021-11-18 06:00:00|1279|1278|1279|1278|1279.1|1278.1|1279|1278|6
1637215500000|2021-11-18 06:05:00|1278.8|1277.8|1278.7|1277.7|1278.8|1277.8|1278.5|1277.5|31
1637215800000|2021-11-18 06:10:00|1278.1|1277.1|1278.1|1277.1|1278.1|1277.1|1277.9|1276.9|9
1637216100000|2021-11-18 06:15:00|1278.2|1277.2|1278|1277|1278.2|1277.2|1278|1277|3
1637216400000|2021-11-18 06:20:00|1278.3|1277.3|1278.3|1277.3|1278.3|1277.3|1278.3|1277.3|2
1637216700000|2021-11-18 06:25:00|1278|1277|1278.7|1277.7|1278.8|1277.8|1278|1277|9
1637217000000|2021-11-18 06:30:00|1278.8|1277.8|1278.6|1277.6|1278.9|1277.9|1278.5|1277.5|14
1637217300000|2021-11-18 06:35:00|1278.8|1277.8|1278.1|1277.1|1278.9|1277.9|1278.1|1277.1|31
1637217600000|2021-11-18 06:40:00|1278|1277|1278|1277|1278|1277|1277.8|1276.8|18
1637217900000|2021-11-18 06:45:00|1278.1|1277.1|1277.3|1276.3|1278.1|1277.1|1277.2|1276.2|13
1637218200000|2021-11-18 06:50:00|1277.6|1276.6|1277.5|1276.5|1277.6|1276.6|1277|1276|17
1637218500000|2021-11-18 06:55:00|1277.7|1276.7|1277.8|1276.8|1278.3|1277.3|1277.6|1276.6|20
1637218800000|2021-11-18 07:00:00|1277.6|1276.6|1277.4|1276.4|1277.9|1276.9|1277.3|1276.3|32
1637219100000|2021-11-18 07:05:00|1277.3|1276.3|1277.5|1276.5|1277.8|1276.8|1277.3|1276.3|11
1637219400000|2021-11-18 07:10:00|1277.7|1276.7|1278.4|1277.4|1278.4|1277.4|1277.7|1276.7|39
1637219700000|2021-11-18 07:15:00|1278.7|1277.7|1279|1278|1279.1|1278.1|1278.4|1277.4|62
1637220000000|2021-11-18 07:20:00|1279.1|1278.1|1279.2|1278.2|1279.3|1278.3|1278.9|1277.9|37
1637220300000|2021-11-18 07:25:00|1279.3|1278.3|1279.2|1278.2|1279.4|1278.4|1278.8|1277.8|17
1637220600000|2021-11-18 07:30:00|1279.1|1278.1|1278.7|1277.7|1279.3|1278.3|1278.6|1277.6|21
1637220900000|2021-11-18 07:35:00|1278.4|1277.4|1278.5|1277.5|1278.9|1277.9|1278.4|1277.4|22
1637221200000|2021-11-18 07:40:00|1278.2|1277.2|1279.2|1278.2|1279.2|1278.2|1278|1277|34
1637221500000|2021-11-18 07:45:00|1279.3|1278.3|1279.1|1278.1|1279.4|1278.4|1278.9|1277.9|44
1637221800000|2021-11-18 07:50:00|1279.3|1278.3|1279.2|1278.2|1279.7|1278.7|1279|1278|74
1637222100000|2021-11-18 07:55:00|1279.4|1278.4|1279.1|1278.1|1279.7|1278.7|1279.1|1278.1|50
1637222400000|2021-11-18 08:00:00|1279.4|1278.4|1278.9|1277.9|1279.6|1278.6|1278.8|1277.8|112
1637222700000|2021-11-18 08:05:00|1278.8|1277.8|1279.9|1278.9|1280|1279|1278.7|1277.7|219
1637223000000|2021-11-18 08:10:00|1280|1279|1280.3|1279.3|1280.5|1279.5|1279.6|1278.6|197
1637223300000|2021-11-18 08:15:00|1280.5|1279.5|1280.2|1279.2|1280.9|1279.9|1280.1|1279.1|186
1637223600000|2021-11-18 08:20:00|1280.3|1279.3|1280.3|1279.3|1280.5|1279.5|1280.1|1279.1|148
1637223900000|2021-11-18 08:25:00|1280.4|1279.4|1280|1279|1280.5|1279.5|1279.7|1278.7|484
1637224200000|2021-11-18 08:30:00|1279.9|1278.9|1279.1|1278.1|1280|1279|1278.9|1277.9|81
1637224500000|2021-11-18 08:35:00|1279|1278|1279.3|1278.3|1279.4|1278.4|1278.9|1277.9|75
1637224800000|2021-11-18 08:40:00|1279.4|1278.4|1279.1|1278.1|1279.4|1278.4|1278.5|1277.5|321
1637225100000|2021-11-18 08:45:00|1279.2|1278.2|1279.2|1278.2|1279.4|1278.4|1279|1278|203
1637225400000|2021-11-18 08:50:00|1279.3|1278.3|1279|1278|1279.3|1278.3|1278.8|1277.8|162
1637225700000|2021-11-18 08:55:00|1279.1|1278.1|1279.3|1278.3|1279.5|1278.5|1278.6|1277.6|88
1637226000000|2021-11-18 09:00:00|1279.4|1278.4|1280|1279|1280.7|1279.7|1279.3|1278.3|201
1637226300000|2021-11-18 09:05:00|1279.9|1278.9|1279.8|1278.8|1280|1279|1279.5|1278.5|244
1637226600000|2021-11-18 09:10:00|1279.7|1278.7|1280|1279|1280|1279|1279.6|1278.6|100
1637226900000|2021-11-18 09:15:00|1280.1|1279.1|1279.8|1278.8|1280.3|1279.3|1279.8|1278.8|70
1637227200000|2021-11-18 09:20:00|1280|1279|1281.2|1280.2|1281.2|1280.2|1280|1279|75
1637227500000|2021-11-18 09:25:00|1281.1|1280.1|1281.6|1280.6|1281.6|1280.6|1280.7|1279.7|68
1637227800000|2021-11-18 09:30:00|1281.5|1280.5|1280.6|1279.6|1281.7|1280.7|1280.4|1279.4|92
1637228100000|2021-11-18 09:35:00|1280.5|1279.5|1279.9|1278.9|1280.5|1279.5|1279.8|1278.8|50
1637228400000|2021-11-18 09:40:00|1279.8|1278.8|1278.9|1277.9|1279.8|1278.8|1278.5|1277.5|221
1637228700000|2021-11-18 09:45:00|1279.2|1278.2|1278.9|1277.9|1279.4|1278.4|1278.8|1277.8|79
1637229000000|2021-11-18 09:50:00|1278.8|1277.8|1278.6|1277.6|1278.8|1277.8|1278.3|1277.3|73
1637229300000|2021-11-18 09:55:00|1278.7|1277.7|1278.3|1277.3|1278.8|1277.8|1278.2|1277.2|55
1637229600000|2021-11-18 10:00:00|1278.4|1277.4|1278.3|1277.3|1278.5|1277.5|1278.2|1277.2|19
1637229900000|2021-11-18 10:05:00|1278.5|1277.5|1278.2|1277.2|1278.5|1277.5|1278|1277|24
1637230200000|2021-11-18 10:10:00|1278.4|1277.4|1278.5|1277.5|1278.6|1277.6|1278.3|1277.3|32
1637230500000|2021-11-18 10:15:00|1278.6|1277.6|1278.5|1277.5|1278.6|1277.6|1278.3|1277.3|93
1637230800000|2021-11-18 10:20:00|1278.4|1277.4|1278.5|1277.5|1278.6|1277.6|1278.4|1277.4|21
1637231100000|2021-11-18 10:25:00|1278.6|1277.6|1278.6|1277.6|1278.8|1277.8|1278.5|1277.5|51
1637231400000|2021-11-18 10:30:00|1278.5|1277.5|1278.8|1277.8|1278.8|1277.8|1278.5|1277.5|23
1637231700000|2021-11-18 10:35:00|1278.7|1277.7|1278.1|1277.1|1278.7|1277.7|1277.9|1276.9|107
1637232000000|2021-11-18 10:40:00|1278|1277|1278.1|1277.1|1278.3|1277.3|1277.8|1276.8|64
1637232300000|2021-11-18 10:45:00|1278.3|1277.3|1277.7|1276.7|1278.3|1277.3|1277.7|1276.7|28
1637232600000|2021-11-18 10:50:00|1277.6|1276.6|1278.1|1277.1|1278.1|1277.1|1277.5|1276.5|65
1637232900000|2021-11-18 10:55:00|1278|1277|1278.1|1277.1|1278.2|1277.2|1277.9|1276.9|22
1637233200000|2021-11-18 11:00:00|1278.3|1277.3|1278.3|1277.3|1278.5|1277.5|1278.2|1277.2|63
1637233500000|2021-11-18 11:05:00|1278.2|1277.2|1278.2|1277.2|1278.4|1277.4|1277.8|1276.8|31
1637233800000|2021-11-18 11:10:00|1278.1|1277.1|1277.9|1276.9|1278.1|1277.1|1277.8|1276.8|29
1637234100000|2021-11-18 11:15:00|1278.1|1277.1|1278|1277|1278.2|1277.2|1278|1277|22
1637234400000|2021-11-18 11:20:00|1278.1|1277.1|1277.4|1276.4|1278.6|1277.6|1277|1276|384
1637234700000|2021-11-18 11:25:00|1277.5|1276.5|1276.1|1275.1|1277.6|1276.6|1275.7|1274.7|317
1637235000000|2021-11-18 11:30:00|1276|1275|1276.3|1275.3|1276.3|1275.3|1275.5|1274.5|225
1637235300000|2021-11-18 11:35:00|1276.4|1275.4|1276.3|1275.3|1276.5|1275.5|1276.2|1275.2|35
1637235600000|2021-11-18 11:40:00|1276.4|1275.4|1276.2|1275.2|1276.4|1275.4|1276.2|1275.2|27
1637235900000|2021-11-18 11:45:00|1276.3|1275.3|1275.5|1274.5|1276.3|1275.3|1275.3|1274.3|154
1637236200000|2021-11-18 11:50:00|1275.6|1274.6|1274.9|1273.9|1275.7|1274.7|1274.8|1273.8|97
1637236500000|2021-11-18 11:55:00|1274.8|1273.8|1274.2|1273.2|1275.2|1274.2|1274.2|1273.2|289
1637236800000|2021-11-18 12:00:00|1274.1|1273.1|1274.6|1273.6|1274.9|1273.9|1274.1|1273.1|337
1637237100000|2021-11-18 12:05:00|1274.7|1273.7|1274.6|1273.6|1274.8|1273.8|1274.5|1273.5|88
1637237400000|2021-11-18 12:10:00|1274.7|1273.7|1273.9|1272.9|1274.8|1273.8|1273.8|1272.8|118
1637237700000|2021-11-18 12:15:00|1274|1273|1273|1272|1274|1273|1273|1272|122
1637238000000|2021-11-18 12:20:00|1273.1|1272.1|1272.2|1271.2|1273.1|1272.1|1272.2|1271.2|157
1637238300000|2021-11-18 12:25:00|1272.3|1271.3|1272.3|1271.3|1272.8|1271.8|1272.3|1271.3|34
1637238600000|2021-11-18 12:30:00|1272.2|1271.2|1271.5|1270.5|1272.5|1271.5|1271.5|1270.5|140
1637238900000|2021-11-18 12:35:00|1271.4|1270.4|1272.1|1271.1|1272.3|1271.3|1271.4|1270.4|198
1637239200000|2021-11-18 12:40:00|1272.2|1271.2|1272.7|1271.7|1272.9|1271.9|1272.2|1271.2|59
1637239500000|2021-11-18 12:45:00|1272.9|1271.9|1273.1|1272.1|1273.2|1272.2|1272.8|1271.8|43
1637239800000|2021-11-18 12:50:00|1273.3|1272.3|1273.9|1272.9|1273.9|1272.9|1273.1|1272.1|145
1637240100000|2021-11-18 12:55:00|1273.8|1272.8|1273.2|1272.2|1273.9|1272.9|1273|1272|46
1637240400000|2021-11-18 13:00:00|1273.1|1272.1|1272.8|1271.8|1273.3|1272.3|1272.7|1271.7|72
1637240700000|2021-11-18 13:05:00|1272.6|1271.6|1272.3|1271.3|1272.9|1271.9|1271.9|1270.9|105
1637241000000|2021-11-18 13:10:00|1272.4|1271.4|1272.6|1271.6|1272.7|1271.7|1272.3|1271.3|94
1637241300000|2021-11-18 13:15:00|1272.7|1271.7|1272.2|1271.2|1272.8|1271.8|1272|1271|53
1637241600000|2021-11-18 13:20:00|1272.1|1271.1|1271|1270|1272.2|1271.2|1271|1270|169
1637241900000|2021-11-18 13:25:00|1270.8|1269.8|1270.4|1269.4|1270.8|1269.8|1269.9|1268.9|174
1637242200000|2021-11-18 13:30:00|1270.3|1269.3|1271.5|1270.5|1271.6|1270.6|1270|1269|133
1637242500000|2021-11-18 13:35:00|1271.4|1270.4|1271.3|1270.3|1271.9|1270.9|1271.1|1270.1|227
1637242800000|2021-11-18 13:40:00|1271.4|1270.4|1270.7|1269.7|1271.5|1270.5|1270.3|1269.3|116
1637243100000|2021-11-18 13:45:00|1270.6|1269.6|1271.2|1270.2|1271.4|1270.4|1270.6|1269.6|171
1637243400000|2021-11-18 13:50:00|1271.1|1270.1|1271.2|1270.2|1271.3|1270.3|1270.8|1269.8|138
1637243700000|2021-11-18 13:55:00|1271.1|1270.1|1270.2|1269.2|1271.1|1270.1|1270.2|1269.2|220
1637244000000|2021-11-18 14:00:00|1270.3|1269.3|1269.8|1268.8|1270.5|1269.5|1269.5|1268.5|210
1637244300000|2021-11-18 14:05:00|1269.9|1268.9|1269.7|1268.7|1269.9|1268.9|1269.3|1268.3|91
1637244600000|2021-11-18 14:10:00|1269.8|1268.8|1270|1269|1270|1269|1269.7|1268.7|150
1637244900000|2021-11-18 14:15:00|1269.9|1268.9|1269.8|1268.8|1269.9|1268.9|1269.5|1268.5|92
1637245200000|2021-11-18 14:20:00|1269.9|1268.9|1269.2|1268.2|1269.9|1268.9|1269.2|1268.2|124
1637245500000|2021-11-18 14:25:00|1269.1|1268.1|1269.4|1268.4|1269.5|1268.5|1268.9|1267.9|195
1637245800000|2021-11-18 14:30:00|1269.2|1268.7|1266.3|1265.8|1269.2|1268.7|1264.9|1264.4|6365
1637246100000|2021-11-18 14:35:00|1266.2|1265.7|1266.5|1266|1266.7|1266.2|1265.1|1264.6|2721
1637246400000|2021-11-18 14:40:00|1266.4|1265.9|1267|1266.5|1267.5|1267|1266.3|1265.8|2079
1637246700000|2021-11-18 14:45:00|1266.9|1266.4|1267.6|1267.1|1268.8|1268.3|1266.6|1266.1|2374
1637247000000|2021-11-18 14:50:00|1267.5|1267|1265.4|1264.9|1267.6|1267.1|1265.4|1264.9|1724
1637247300000|2021-11-18 14:55:00|1265.3|1264.8|1265.2|1264.7|1265.7|1265.2|1264.7|1264.2|1316
1637247600000|2021-11-18 15:00:00|1265.1|1264.6|1264.9|1264.4|1265.1|1264.6|1264.1|1263.6|1128
1637247900000|2021-11-18 15:05:00|1264.8|1264.3|1263|1262.5|1265.2|1264.7|1263|1262.5|1233
1637248200000|2021-11-18 15:10:00|1262.9|1262.4|1260.2|1259.7|1262.9|1262.4|1260.2|1259.7|1319
1637248500000|2021-11-18 15:15:00|1260.1|1259.6|1260.2|1259.7|1261.2|1260.7|1259.9|1259.4|1514
1637248800000|2021-11-18 15:20:00|1260.3|1259.8|1261.1|1260.6|1261.5|1261|1259.9|1259.4|1025
1637249100000|2021-11-18 15:25:00|1261.2|1260.7|1261.2|1260.7|1262.2|1261.7|1261|1260.5|946
1637249400000|2021-11-18 15:30:00|1261.3|1260.8|1262.6|1262.1|1262.7|1262.2|1261.3|1260.8|751
1637249700000|2021-11-18 15:35:00|1262.5|1262|1262.3|1261.8|1263.5|1263|1262.2|1261.7|716
1637250000000|2021-11-18 15:40:00|1262.4|1261.9|1261.6|1261.1|1262.8|1262.3|1261.4|1260.9|390
1637250300000|2021-11-18 15:45:00|1261.7|1261.2|1263.2|1262.7|1263.3|1262.8|1261.6|1261.1|622
1637250600000|2021-11-18 15:50:00|1263.3|1262.8|1263|1262.5|1264.2|1263.7|1262.8|1262.3|476
1637250900000|2021-11-18 15:55:00|1263.1|1262.6|1264.1|1263.6|1264.1|1263.6|1262.8|1262.3|825
1637251200000|2021-11-18 16:00:00|1264.2|1263.7|1262.5|1262|1264.3|1263.8|1262.5|1262|614
1637251500000|2021-11-18 16:05:00|1262.6|1262.1|1263.1|1262.6|1263.8|1263.3|1262.6|1262.1|640
1637251800000|2021-11-18 16:10:00|1263|1262.5|1264.3|1263.8|1265|1264.5|1263|1262.5|892
1637252100000|2021-11-18 16:15:00|1264.4|1263.9|1264.9|1264.4|1265.1|1264.6|1264.3|1263.8|439
1637252400000|2021-11-18 16:20:00|1265|1264.5|1265.7|1265.2|1265.7|1265.2|1265|1264.5|716
1637252700000|2021-11-18 16:25:00|1265.8|1265.3|1265.7|1265.2|1265.9|1265.4|1265.3|1264.8|499
1637253000000|2021-11-18 16:30:00|1265.6|1265.1|1267.1|1266.6|1267.5|1267|1265.5|1265|1523
1637253300000|2021-11-18 16:35:00|1267|1266.5|1268|1267.5|1268.2|1267.7|1266.8|1266.3|1049
1637253600000|2021-11-18 16:40:00|1268.1|1267.6|1268.2|1267.7|1268.6|1268.1|1268.1|1267.6|655
1637253900000|2021-11-18 16:45:00|1268.3|1267.8|1268.2|1267.7|1268.4|1267.9|1267.7|1267.2|758
1637254200000|2021-11-18 16:50:00|1268.1|1267.6|1267.7|1267.2|1268.3|1267.8|1267.3|1266.8|548
1637254500000|2021-11-18 16:55:00|1267.8|1267.3|1267.8|1267.3|1268.1|1267.6|1267.7|1267.2|293
1637254800000|2021-11-18 17:00:00|1267.9|1267.4|1268.9|1268.4|1268.9|1268.4|1267.9|1267.4|421
1637255100000|2021-11-18 17:05:00|1269|1268.5|1268.5|1268|1269.2|1268.7|1268.4|1267.9|507
1637255400000|2021-11-18 17:10:00|1268.6|1268.1|1269|1268.5|1269.2|1268.7|1268.6|1268.1|542
1637255700000|2021-11-18 17:15:00|1268.9|1268.4|1269.3|1268.8|1269.6|1269.1|1268.6|1268.1|613
1637256000000|2021-11-18 17:20:00|1269.2|1268.7|1268.9|1268.4|1269.2|1268.7|1268.6|1268.1|303
1637256300000|2021-11-18 17:25:00|1269|1268.5|1269.1|1268.6|1269.2|1268.7|1268.9|1268.4|139
1637256600000|2021-11-18 17:30:00|1269.2|1268.7|1268.8|1268.3|1269.2|1268.7|1268.5|1268|335
1637256900000|2021-11-18 17:35:00|1268.9|1268.4|1268.4|1267.9|1269.1|1268.6|1267.9|1267.4|436
1637257200000|2021-11-18 17:40:00|1268.5|1268|1268|1267.5|1268.5|1268|1268|1267.5|207
1637257500000|2021-11-18 17:45:00|1267.9|1267.4|1267|1266.5|1268|1267.5|1266.9|1266.4|476
1637257800000|2021-11-18 17:50:00|1267.1|1266.6|1266.7|1266.2|1267.1|1266.6|1266.5|1266|526
1637258100000|2021-11-18 17:55:00|1266.6|1266.1|1266.1|1265.6|1266.6|1266.1|1265.9|1265.4|295
1637258400000|2021-11-18 18:00:00|1265.9|1265.4|1266.1|1265.6|1266.1|1265.6|1265.7|1265.2|310
1637258700000|2021-11-18 18:05:00|1266.2|1265.7|1266|1265.5|1266.9|1266.4|1265.9|1265.4|437
1637259000000|2021-11-18 18:10:00|1265.9|1265.4|1266.2|1265.7|1266.4|1265.9|1265.9|1265.4|420
1637259300000|2021-11-18 18:15:00|1266.3|1265.8|1265.4|1264.9|1266.3|1265.8|1265.4|1264.9|493
1637259600000|2021-11-18 18:20:00|1265.5|1265|1265|1264.5|1265.5|1265|1264.5|1264|791
1637259900000|2021-11-18 18:25:00|1265.1|1264.6|1264.9|1264.4|1265.6|1265.1|1264.7|1264.2|420
1637260200000|2021-11-18 18:30:00|1264.8|1264.3|1265|1264.5|1265.2|1264.7|1264.6|1264.1|300
1637260500000|2021-11-18 18:35:00|1264.9|1264.4|1264.8|1264.3|1265.6|1265.1|1264.8|1264.3|303
1637260800000|2021-11-18 18:40:00|1264.9|1264.4|1265.3|1264.8|1265.3|1264.8|1264.7|1264.2|274
1637261100000|2021-11-18 18:45:00|1265.1|1264.6|1265.7|1265.2|1265.9|1265.4|1265.1|1264.6|311
1637261400000|2021-11-18 18:50:00|1265.6|1265.1|1265|1264.5|1265.7|1265.2|1264.9|1264.4|421
1637261700000|2021-11-18 18:55:00|1265.1|1264.6|1264.7|1264.2|1265.3|1264.8|1264.7|1264.2|526
1637262000000|2021-11-18 19:00:00|1264.6|1264.1|1264.7|1264.2|1264.9|1264.4|1264|1263.5|665
1637262300000|2021-11-18 19:05:00|1264.9|1264.4|1264.6|1264.1|1265.2|1264.7|1264.6|1264.1|353
1637262600000|2021-11-18 19:10:00|1264.5|1264|1264.2|1263.7|1264.5|1264|1264.1|1263.6|349
1637262900000|2021-11-18 19:15:00|1264.3|1263.8|1264.5|1264|1264.5|1264|1264.1|1263.6|268
1637263200000|2021-11-18 19:20:00|1264.4|1263.9|1264.1|1263.6|1264.8|1264.3|1264.1|1263.6|698
1637263500000|2021-11-18 19:25:00|1264.2|1263.7|1263.9|1263.4|1264.4|1263.9|1263.5|1263|754
1637263800000|2021-11-18 19:30:00|1263.8|1263.3|1264.4|1263.9|1264.4|1263.9|1263.5|1263|666
1637264100000|2021-11-18 19:35:00|1264.5|1264|1264.4|1263.9|1264.6|1264.1|1264.2|1263.7|256
1637264400000|2021-11-18 19:40:00|1264.3|1263.8|1264.1|1263.6|1264.5|1264|1264.1|1263.6|305
1637264700000|2021-11-18 19:45:00|1264.2|1263.7|1264.5|1264|1264.7|1264.2|1264.2|1263.7|252
1637265000000|2021-11-18 19:50:00|1264.6|1264.1|1265.1|1264.6|1265.5|1265|1264.5|1264|502
1637265300000|2021-11-18 19:55:00|1265|1264.5|1265.7|1265.2|1265.7|1265.2|1264.9|1264.4|724
1637265600000|2021-11-18 20:00:00|1265.6|1265.1|1265.4|1264.9|1265.9|1265.4|1265.2|1264.7|417
1637265900000|2021-11-18 20:05:00|1265.3|1264.8|1265.8|1265.3|1265.9|1265.4|1265.2|1264.7|242
1637266200000|2021-11-18 20:10:00|1265.7|1265.2|1265.8|1265.3|1265.8|1265.3|1265.3|1264.8|267
1637266500000|2021-11-18 20:15:00|1265.9|1265.4|1265.9|1265.4|1265.9|1265.4|1265.6|1265.1|199
1637266800000|2021-11-18 20:20:00|1265.8|1265.3|1266.3|1265.8|1266.4|1265.9|1265.6|1265.1|311
1637267100000|2021-11-18 20:25:00|1266.4|1265.9|1266.8|1266.3|1266.9|1266.4|1266.4|1265.9|353
1637267400000|2021-11-18 20:30:00|1266.9|1266.4|1266.2|1265.7|1267.2|1266.7|1266.2|1265.7|654
1637267700000|2021-11-18 20:35:00|1266.1|1265.6|1266.5|1266|1266.7|1266.2|1266.1|1265.6|209
1637268000000|2021-11-18 20:40:00|1266.4|1265.9|1265.5|1265|1266.6|1266.1|1265.5|1265|427
1637268300000|2021-11-18 20:45:00|1265.6|1265.1|1265.7|1265.2|1266.2|1265.7|1265.6|1265.1|487
1637268600000|2021-11-18 20:50:00|1265.8|1265.3|1265.8|1265.3|1266.4|1265.9|1265.6|1265.1|638
1637268900000|2021-11-18 20:55:00|1265.7|1265.2|1265.8|1265.3|1266.3|1265.8|1265.3|1264.8|5216
1637269200000|2021-11-18 21:00:00|1266|1265|1266.2|1265.2|1266.4|1265.4|1265.9|1264.9|561
1637269500000|2021-11-18 21:05:00|1266.1|1265.1|1265.6|1264.6|1266.2|1265.2|1265.3|1264.3|213
1637269800000|2021-11-18 21:10:00|1265.7|1264.7|1265.1|1264.1|1265.7|1264.7|1265.1|1264.1|42
1637270100000|2021-11-18 21:15:00|1265.2|1264.2|1265.4|1264.4|1265.4|1264.4|1265.2|1264.2|5
1637270400000|2021-11-18 21:20:00|||||||||1
1637270700000|2021-11-18 21:25:00|1265.1|1264.1|1265|1264|1265.1|1264.1|1265|1264|4
1637271000000|2021-11-18 21:30:00|1265.3|1264.3|1265.3|1264.3|1265.5|1264.5|1265|1264|60
1637271300000|2021-11-18 21:35:00|1265.4|1264.4|1265.8|1264.8|1265.8|1264.8|1265.4|1264.4|9
1637271600000|2021-11-18 21:40:00|1265.9|1264.9|1266|1265|1266|1265|1265.9|1264.9|10
1637271900000|2021-11-18 21:45:00|1265.2|1264.2|1265.2|1264.2|1265.3|1264.3|1265.1|1264.1|152
1637272200000|2021-11-18 21:50:00|1265.3|1264.3|1265.7|1264.7|1265.7|1264.7|1265.2|1264.2|22
1637272500000|2021-11-18 21:55:00|1265.6|1264.6|1265.3|1264.3|1265.6|1264.6|1265.2|1264.2|25
1637272800000|2021-11-18 22:00:00|1264.3|1263.3|1264|1263|1264.3|1263.3|1264|1263|21
1637273100000|2021-11-18 22:05:00|1263.8|1262.8|1263.9|1262.9|1264.1|1263.1|1263.8|1262.8|47
1637273400000|2021-11-18 22:10:00|1264.8|1263.8|1264.1|1263.1|1264.8|1263.8|1264.1|1263.1|4
1637273700000|2021-11-18 22:15:00|1264.7|1263.7|1264.2|1263.2|1264.9|1263.9|1264.2|1263.2|14
1637274000000|2021-11-18 22:20:00|1264.3|1263.3|1264.4|1263.4|1264.4|1263.4|1264.3|1263.3|4
1637276400000|2021-11-18 23:00:00|1264.9|1262.9|1264.3|1262.3|1265.1|1263.1|1264.3|1262.3|0
1637276700000|2021-11-18 23:05:00|1264.4|1262.4|1264.8|1262.8|1264.8|1262.8|1264.4|1262.4|0
1637277000000|2021-11-18 23:10:00|1264.9|1262.9|1265|1263|1265.1|1263.1|1264.8|1262.8|0
1637277300000|2021-11-18 23:15:00|1265.1|1263.1|1265.3|1263.3|1265.4|1263.4|1265|1263|0
1637277600000|2021-11-18 23:20:00|1265.4|1263.4|1265.1|1263.1|1265.4|1263.4|1265|1263|0
1637277900000|2021-11-18 23:25:00|1265|1263|1265.1|1263.1|1265.1|1263.1|1264.9|1262.9|0
1637278200000|2021-11-18 23:30:00|1265.2|1263.2|1264.9|1262.9|1265.2|1263.2|1264.9|1262.9|0
1637278500000|2021-11-18 23:35:00|1264.8|1262.8|1264.8|1262.8|1264.9|1262.9|1264.8|1262.8|0
1637278800000|2021-11-18 23:40:00|1264.9|1262.9|1264.8|1262.8|1264.9|1262.9|1264.6|1262.6|0
1637279100000|2021-11-18 23:45:00|1264.9|1262.9|1265.2|1263.2|1265.3|1263.3|1264.8|1262.8|0
1637279400000|2021-11-18 23:50:00|1265.3|1263.3|1265.1|1263.1|1265.4|1263.4|1265.1|1263.1|0
1637279700000|2021-11-18 23:55:00|1265|1263|1264.8|1262.8|1265.1|1263.1|1264.8|1262.8|0
1637280000000|2021-11-19 00:00:00|1264.7|1262.7|1265|1263|1265|1263|1264.6|1262.6|0
1637280300000|2021-11-19 00:05:00|1265.1|1263.1|1265.7|1263.7|1265.7|1263.7|1265.1|1263.1|0
1637280600000|2021-11-19 00:10:00|1265.6|1263.6|1265.1|1263.1|1265.6|1263.6|1265.1|1263.1|0
1637280900000|2021-11-19 00:15:00|1265|1263|1265.1|1263.1|1265.1|1263.1|1264.9|1262.9|0
1637281200000|2021-11-19 00:20:00|1265|1263|1264.9|1262.9|1265.1|1263.1|1264.9|1262.9|0
1637281500000|2021-11-19 00:25:00|1264.8|1262.8|1265.1|1263.1|1265.1|1263.1|1264.7|1262.7|0
1637281800000|2021-11-19 00:30:00|1265.2|1263.2|1265.3|1263.3|1265.4|1263.4|1265.1|1263.1|0
1637282100000|2021-11-19 00:35:00|1265.2|1263.2|1265.3|1263.3|1265.3|1263.3|1265.1|1263.1|0
1637282400000|2021-11-19 00:40:00|1265.2|1263.2|1265.1|1263.1|1265.3|1263.3|1265.1|1263.1|0
1637282700000|2021-11-19 00:45:00|1265.2|1263.2|1265.2|1263.2|1265.3|1263.3|1265.1|1263.1|0
1637283000000|2021-11-19 00:50:00|1265.3|1263.3|1265.5|1263.5|1265.5|1263.5|1265.3|1263.3|0
1637283300000|2021-11-19 00:55:00|1265.4|1263.4|1265.3|1263.3|1265.5|1263.5|1265.3|1263.3|0
1637283600000|2021-11-19 01:00:00|1267.6|1266.6|1268.1|1267.1|1268.6|1267.6|1267|1266|162
1637283900000|2021-11-19 01:05:00|1267.7|1266.7|1265.7|1264.7|1267.7|1266.7|1265.2|1264.2|157
1637284200000|2021-11-19 01:10:00|1265.9|1264.9|1266.3|1265.3|1266.7|1265.7|1265.4|1264.4|30
1637284500000|2021-11-19 01:15:00|1267.2|1266.2|1266.5|1265.5|1267.2|1266.2|1264.7|1263.7|149
1637284800000|2021-11-19 01:20:00|1266.7|1265.7|1266.9|1265.9|1267.6|1266.6|1266.7|1265.7|37
1637285100000|2021-11-19 01:25:00|1267.4|1266.4|1266.8|1265.8|1267.4|1266.4|1266.8|1265.8|2
1637285400000|2021-11-19 01:30:00|1267.3|1266.3|1267.2|1266.2|1267.3|1266.3|1265.1|1264.1|194
1637285700000|2021-11-19 01:35:00|1267.4|1266.4|1267.1|1266.1|1267.6|1266.6|1266.8|1265.8|23
1637286000000|2021-11-19 01:40:00|1266.8|1265.8|1268|1267|1268|1267|1266.8|1265.8|5
1637286300000|2021-11-19 01:45:00|1267.9|1266.9|1269.9|1268.9|1270.6|1269.6|1267.6|1266.6|12
1637286600000|2021-11-19 01:50:00|1271.1|1270.1|1271.2|1270.2|1271.9|1270.9|1270.8|1269.8|13
1637286900000|2021-11-19 01:55:00|1270|1269|1268.9|1267.9|1270.1|1269.1|1268.9|1267.9|14
1637287200000|2021-11-19 02:00:00|1269.2|1268.2|1269.7|1268.7|1269.8|1268.8|1269.1|1268.1|31
1637287500000|2021-11-19 02:05:00|1269.6|1268.6|1268.5|1267.5|1269.7|1268.7|1268.3|1267.3|18
1637287800000|2021-11-19 02:10:00|1268.2|1267.2|1268.9|1267.9|1268.9|1267.9|1268|1267|25
1637288100000|2021-11-19 02:15:00|1268.7|1267.7|1267.1|1266.1|1268.7|1267.7|1266.7|1265.7|41
1637288400000|2021-11-19 02:20:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1
1637288700000|2021-11-19 02:25:00|1268|1267|1268|1267|1268|1267|1268|1267|1
1637289000000|2021-11-19 02:30:00|1268.7|1267.7|1268.6|1267.6|1268.7|1267.7|1268.6|1267.6|2
1637289300000|2021-11-19 02:35:00|1268.8|1267.8|1267.7|1266.7|1268.8|1267.8|1267.7|1266.7|171
1637289600000|2021-11-19 02:40:00|1268.3|1267.3|1268.3|1267.3|1268.4|1267.4|1267.8|1266.8|11
1637289900000|2021-11-19 02:45:00|1268.2|1267.2|1268.5|1267.5|1268.7|1267.7|1268.2|1267.2|12
1637290200000|2021-11-19 02:50:00|1268.6|1267.6|1268|1267|1268.7|1267.7|1267.9|1266.9|45
1637290500000|2021-11-19 02:55:00|1267.8|1266.8|1268.3|1267.3|1268.5|1267.5|1267.8|1266.8|42
1637290800000|2021-11-19 03:00:00|1268.5|1267.5|1268|1267|1268.7|1267.7|1267.9|1266.9|22
1637291100000|2021-11-19 03:05:00|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|2
1637291400000|2021-11-19 03:10:00|1268.6|1267.6|1269.3|1268.3|1269.3|1268.3|1268.5|1267.5|8
1637291700000|2021-11-19 03:15:00|1268.6|1267.6|1268.5|1267.5|1268.9|1267.9|1268.3|1267.3|11
1637292000000|2021-11-19 03:20:00|1268.3|1267.3|1268.1|1267.1|1268.3|1267.3|1267.9|1266.9|46
1637292300000|2021-11-19 03:25:00|1267.9|1266.9|1267.8|1266.8|1267.9|1266.9|1267.8|1266.8|15
1637292600000|2021-11-19 03:30:00|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|1267.1|1266.1|2
1637292900000|2021-11-19 03:35:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|2
1637293200000|2021-11-19 03:40:00|1266.4|1265.4|1266.1|1265.1|1266.4|1265.4|1266.1|1265.1|6
1637293500000|2021-11-19 03:45:00|1266.9|1265.9|1267.3|1266.3|1267.3|1266.3|1266.9|1265.9|5
1637293800000|2021-11-19 03:50:00|1267.1|1266.1|1267.6|1266.6|1267.6|1266.6|1267.1|1266.1|5
1637294100000|2021-11-19 03:55:00|1267.5|1266.5|1267.7|1266.7|1267.7|1266.7|1267.5|1266.5|3
1637294700000|2021-11-19 04:05:00|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|3
1637295000000|2021-11-19 04:10:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.5|1266.5|3
1637295300000|2021-11-19 04:15:00|1267.4|1266.4|1267.4|1266.4|1267.4|1266.4|1267.4|1266.4|1
1637295600000|2021-11-19 04:20:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|5
1637295900000|2021-11-19 04:25:00|||||||||1
1637296200000|2021-11-19 04:30:00|1267.4|1266.4|1267.4|1266.4|1267.4|1266.4|1267.4|1266.4|1
1637296500000|2021-11-19 04:35:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|2
1637296800000|2021-11-19 04:40:00|1267.8|1266.8|1267.6|1266.6|1267.8|1266.8|1267.6|1266.6|4
1637297100000|2021-11-19 04:45:00|1267.8|1266.8|1268.3|1267.3|1268.3|1267.3|1267.8|1266.8|23
1637297400000|2021-11-19 04:50:00|1268|1267|1268.1|1267.1|1268.2|1267.2|1268|1267|4
1637297700000|2021-11-19 04:55:00|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|1267.6|1266.6|2
1637298000000|2021-11-19 05:00:00|1267.5|1266.5|1267.7|1266.7|1267.8|1266.8|1267.3|1266.3|12
1637298300000|2021-11-19 05:05:00|1267.9|1266.9|1268.9|1267.9|1268.9|1267.9|1267.9|1266.9|25
1637298600000|2021-11-19 05:10:00|1268.4|1267.4|1268.1|1267.1|1268.4|1267.4|1268.1|1267.1|2
1637298900000|2021-11-19 05:15:00|1268.4|1267.4|1268.4|1267.4|1268.4|1267.4|1268|1267|6
1637299200000|2021-11-19 05:20:00|1268.2|1267.2|1268.7|1267.7|1268.8|1267.8|1268.2|1267.2|5
1637299500000|2021-11-19 05:25:00|1269.2|1268.2|1269.1|1268.1|1269.2|1268.2|1269.1|1268.1|2
1637299800000|2021-11-19 05:30:00|1268.9|1267.9|1269.4|1268.4|1269.4|1268.4|1268.9|1267.9|4
1637300100000|2021-11-19 05:35:00|1269.6|1268.6|1270.7|1269.7|1270.7|1269.7|1269.6|1268.6|9
1637300400000|2021-11-19 05:40:00|1271.2|1270.2|1271.9|1270.9|1272.2|1271.2|1271.1|1270.1|28
1637300700000|2021-11-19 05:45:00|1272.6|1271.6|1273|1272|1273|1272|1272.4|1271.4|8
1637301000000|2021-11-19 05:50:00|1272.1|1271.1|1272.1|1271.1|1272.8|1271.8|1272.1|1271.1|45
1637301300000|2021-11-19 05:55:00|1271.8|1270.8|1271.9|1270.9|1272|1271|1271.2|1270.2|58
1637301600000|2021-11-19 06:00:00|1271.8|1270.8|1271.3|1270.3|1271.8|1270.8|1270.7|1269.7|25
1637301900000|2021-11-19 06:05:00|1271.2|1270.2|1271.2|1270.2|1271.5|1270.5|1271|1270|33
1637302200000|2021-11-19 06:10:00|1271.1|1270.1|1270.7|1269.7|1271.1|1270.1|1270.7|1269.7|10
1637302500000|2021-11-19 06:15:00|1270.8|1269.8|1271.1|1270.1|1271.1|1270.1|1270|1269|53
1637302800000|2021-11-19 06:20:00|1271|1270|1271.4|1270.4|1271.4|1270.4|1270.5|1269.5|41
1637303100000|2021-11-19 06:25:00|1271.5|1270.5|1271.7|1270.7|1271.9|1270.9|1271.5|1270.5|56
1637303400000|2021-11-19 06:30:00|1271.8|1270.8|1272.6|1271.6|1273.2|1272.2|1271.8|1270.8|43
1637303700000|2021-11-19 06:35:00|1272.3|1271.3|1273.2|1272.2|1273.2|1272.2|1272.3|1271.3|83
1637304000000|2021-11-19 06:40:00|1273.3|1272.3|1273.3|1272.3|1273.9|1272.9|1273.2|1272.2|52
1637304300000|2021-11-19 06:45:00|1273.1|1272.1|1272.6|1271.6|1273.2|1272.2|1272.6|1271.6|58
1637304600000|2021-11-19 06:50:00|1272.7|1271.7|1272|1271|1272.9|1271.9|1272|1271|81
1637304900000|2021-11-19 06:55:00|1272.1|1271.1|1272.2|1271.2|1272.4|1271.4|1271.7|1270.7|42
1637305200000|2021-11-19 07:00:00|1271.8|1270.8|1272.8|1271.8|1272.8|1271.8|1271.8|1270.8|68
1637305500000|2021-11-19 07:05:00|1272.5|1271.5|1272.1|1271.1|1272.8|1271.8|1272.1|1271.1|34
1637305800000|2021-11-19 07:10:00|1272.2|1271.2|1271.8|1270.8|1272.3|1271.3|1271.7|1270.7|47
1637306100000|2021-11-19 07:15:00|1271.6|1270.6|1272|1271|1272.1|1271.1|1271.4|1270.4|113
1637306400000|2021-11-19 07:20:00|1271.9|1270.9|1271.8|1270.8|1272.2|1271.2|1271.7|1270.7|47
1637306700000|2021-11-19 07:25:00|1271.5|1270.5|1272|1271|1272.1|1271.1|1271.4|1270.4|76
1637307000000|2021-11-19 07:30:00|1271.8|1270.8|1272|1271|1272|1271|1271.6|1270.6|49
1637307300000|2021-11-19 07:35:00|1272.1|1271.1|1271.4|1270.4|1272.1|1271.1|1271.4|1270.4|45
1637307600000|2021-11-19 07:40:00|1271.5|1270.5|1271.9|1270.9|1272|1271|1271.4|1270.4|100
1637307900000|2021-11-19 07:45:00|1272.1|1271.1|1273.1|1272.1|1273.3|1272.3|1272.1|1271.1|206
1637308200000|2021-11-19 07:50:00|1273|1272|1272.8|1271.8|1273.2|1272.2|1272.2|1271.2|206
1637308500000|2021-11-19 07:55:00|1272.7|1271.7|1272.1|1271.1|1273|1272|1272.1|1271.1|130
1637308800000|2021-11-19 08:00:00|1272.2|1271.2|1272|1271|1272.5|1271.5|1271.7|1270.7|320
1637309100000|2021-11-19 08:05:00|1271.9|1270.9|1272.7|1271.7|1272.7|1271.7|1271.8|1270.8|313
1637309400000|2021-11-19 08:10:00|1272.5|1271.5|1273.1|1272.1|1273.1|1272.1|1271.9|1270.9|131
1637309700000|2021-11-19 08:15:00|1273|1272|1273|1272|1273.5|1272.5|1272.9|1271.9|154
1637310000000|2021-11-19 08:20:00|1272.9|1271.9|1272.3|1271.3|1272.9|1271.9|1272|1271|244
1637310300000|2021-11-19 08:25:00|1272.2|1271.2|1272.7|1271.7|1272.8|1271.8|1272.1|1271.1|166
1637310600000|2021-11-19 08:30:00|1272.8|1271.8|1272.3|1271.3|1272.9|1271.9|1272|1271|100
1637310900000|2021-11-19 08:35:00|1272.2|1271.2|1271.6|1270.6|1272.2|1271.2|1271.4|1270.4|133
1637311200000|2021-11-19 08:40:00|1271.7|1270.7|1271.7|1270.7|1271.9|1270.9|1270.9|1269.9|255
1637311500000|2021-11-19 08:45:00|1271.5|1270.5|1271.9|1270.9|1272|1271|1271.5|1270.5|69
1637311800000|2021-11-19 08:50:00|1271.8|1270.8|1271.8|1270.8|1271.9|1270.9|1271.5|1270.5|62
1637312100000|2021-11-19 08:55:00|1271.7|1270.7|1270.9|1269.9|1271.7|1270.7|1270.7|1269.7|125
1637312400000|2021-11-19 09:00:00|1270.8|1269.8|1270.4|1269.4|1271|1270|1270|1269|119
1637312700000|2021-11-19 09:05:00|1270.3|1269.3|1270.3|1269.3|1270.3|1269.3|1269.8|1268.8|103
1637313000000|2021-11-19 09:10:00|1270.2|1269.2|1271.1|1270.1|1271.3|1270.3|1270.2|1269.2|216
1637313300000|2021-11-19 09:15:00|1271.2|1270.2|1271.5|1270.5|1271.6|1270.6|1270.8|1269.8|99
1637313600000|2021-11-19 09:20:00|1271.6|1270.6|1271.3|1270.3|1271.6|1270.6|1271.1|1270.1|266
1637313900000|2021-11-19 09:25:00|1271.2|1270.2|1269.7|1268.7|1271.2|1270.2|1269.6|1268.6|350
1637314200000|2021-11-19 09:30:00|1269.6|1268.6|1268.6|1267.6|1269.6|1268.6|1268.1|1267.1|260
1637314500000|2021-11-19 09:35:00|1268.4|1267.4|1266.9|1265.9|1268.5|1267.5|1266.7|1265.7|365
1637314800000|2021-11-19 09:40:00|1266.7|1265.7|1266.3|1265.3|1267.5|1266.5|1266.1|1265.1|253
1637315100000|2021-11-19 09:45:00|1266.4|1265.4|1267|1266|1267.9|1266.9|1266.4|1265.4|123
1637315400000|2021-11-19 09:50:00|1266.9|1265.9|1265.6|1264.6|1267.5|1266.5|1265.5|1264.5|396
1637315700000|2021-11-19 09:55:00|1265.5|1264.5|1264.9|1263.9|1265.6|1264.6|1264.5|1263.5|290
1637316000000|2021-11-19 10:00:00|1264.6|1263.6|1263|1262|1264.7|1263.7|1262.9|1261.9|170
1637316300000|2021-11-19 10:05:00|1262.8|1261.8|1262.3|1261.3|1263.5|1262.5|1262|1261|289
1637316600000|2021-11-19 10:10:00|1262.2|1261.2|1260.6|1259.6|1262.2|1261.2|1260.5|1259.5|777
1637316900000|2021-11-19 10:15:00|1260.7|1259.7|1261.4|1260.4|1262.2|1261.2|1260.4|1259.4|433
1637317200000|2021-11-19 10:20:00|1261.5|1260.5|1262.1|1261.1|1262.6|1261.6|1260.9|1259.9|523
1637317500000|2021-11-19 10:25:00|1262.5|1261.5|1262.8|1261.8|1263.2|1262.2|1262.2|1261.2|168
1637317800000|2021-11-19 10:30:00|1262.7|1261.7|1262.6|1261.6|1263|1262|1262.3|1261.3|260
1637318100000|2021-11-19 10:35:00|1262.7|1261.7|1263.5|1262.5|1263.5|1262.5|1262|1261|710
1637318400000|2021-11-19 10:40:00|1263.6|1262.6|1264|1263|1264.5|1263.5|1263.5|1262.5|410
1637318700000|2021-11-19 10:45:00|1263.9|1262.9|1263.9|1262.9|1264.2|1263.2|1263.5|1262.5|180
1637319000000|2021-11-19 10:50:00|1263.7|1262.7|1264.1|1263.1|1264.4|1263.4|1263.4|1262.4|199
1637319300000|2021-11-19 10:55:00|1264|1263|1264.4|1263.4|1264.6|1263.6|1263.8|1262.8|117
1637319600000|2021-11-19 11:00:00|1264.3|1263.3|1263.9|1262.9|1264.7|1263.7|1263.9|1262.9|156
1637319900000|2021-11-19 11:05:00|1264|1263|1262.9|1261.9|1264|1263|1262.7|1261.7|172
1637320200000|2021-11-19 11:10:00|1262.8|1261.8|1262.7|1261.7|1263.5|1262.5|1262.7|1261.7|112
1637320500000|2021-11-19 11:15:00|1262.6|1261.6|1262.7|1261.7|1263.3|1262.3|1262.5|1261.5|285
1637320800000|2021-11-19 11:20:00|1262.6|1261.6|1262.4|1261.4|1262.9|1261.9|1262.4|1261.4|261
1637321100000|2021-11-19 11:25:00|1262.3|1261.3|1262.7|1261.7|1263|1262|1262.3|1261.3|255
1637321400000|2021-11-19 11:30:00|1262.8|1261.8|1261.9|1260.9|1262.8|1261.8|1261.8|1260.8|247
1637321700000|2021-11-19 11:35:00|1262|1261|1261.6|1260.6|1262.3|1261.3|1261.5|1260.5|142
1637322000000|2021-11-19 11:40:00|1261.5|1260.5|1262.1|1261.1|1262.1|1261.1|1261.2|1260.2|193
1637322300000|2021-11-19 11:45:00|1261.9|1260.9|1261.5|1260.5|1262.1|1261.1|1261.5|1260.5|83
1637322600000|2021-11-19 11:50:00|1261.4|1260.4|1261.7|1260.7|1262.1|1261.1|1261.2|1260.2|96
1637322900000|2021-11-19 11:55:00|1261.5|1260.5|1261.7|1260.7|1261.9|1260.9|1261.3|1260.3|155
1637323200000|2021-11-19 12:00:00|1261.8|1260.8|1262.4|1261.4|1262.4|1261.4|1261.8|1260.8|121
1637323500000|2021-11-19 12:05:00|1262.5|1261.5|1263.4|1262.4|1263.6|1262.6|1262.5|1261.5|120
1637323800000|2021-11-19 12:10:00|1263.3|1262.3|1262.8|1261.8|1263.3|1262.3|1262.5|1261.5|105
1637324100000|2021-11-19 12:15:00|1262.9|1261.9|1263.1|1262.1|1263.2|1262.2|1262.6|1261.6|122
1637324400000|2021-11-19 12:20:00|1263.2|1262.2|1263.6|1262.6|1263.7|1262.7|1263.2|1262.2|116
1637324700000|2021-11-19 12:25:00|1263.7|1262.7|1264.2|1263.2|1264.2|1263.2|1263.6|1262.6|88
1637325000000|2021-11-19 12:30:00|1264.1|1263.1|1263.3|1262.3|1264.2|1263.2|1263.1|1262.1|203
1637325300000|2021-11-19 12:35:00|1263.4|1262.4|1262.8|1261.8|1263.8|1262.8|1262.8|1261.8|221
1637325600000|2021-11-19 12:40:00|1262.7|1261.7|1262.7|1261.7|1263|1262|1262.6|1261.6|111
1637325900000|2021-11-19 12:45:00|1262.5|1261.5|1262.1|1261.1|1262.5|1261.5|1262|1261|220
1637326200000|2021-11-19 12:50:00|1262.2|1261.2|1261.9|1260.9|1262.3|1261.3|1261.5|1260.5|217
1637326500000|2021-11-19 12:55:00|1261.7|1260.7|1261.5|1260.5|1261.7|1260.7|1261.1|1260.1|66
1637326800000|2021-11-19 13:00:00|1261.7|1260.7|1260.8|1259.8|1261.8|1260.8|1260.6|1259.6|179
1637327100000|2021-11-19 13:05:00|1260.7|1259.7|1261.1|1260.1|1261.6|1260.6|1260.5|1259.5|128
1637327400000|2021-11-19 13:10:00|1261|1260|1261.2|1260.2|1261.4|1260.4|1260.1|1259.1|204
1637327700000|2021-11-19 13:15:00|1261.1|1260.1|1260.9|1259.9|1261.4|1260.4|1260.7|1259.7|147
1637328000000|2021-11-19 13:20:00|1261|1260|1262.1|1261.1|1262.2|1261.2|1261|1260|116
1637328300000|2021-11-19 13:25:00|1262.2|1261.2|1263.5|1262.5|1263.5|1262.5|1261.9|1260.9|325
1637328600000|2021-11-19 13:30:00|1263.6|1262.6|1263.9|1262.9|1264.1|1263.1|1263.5|1262.5|197
1637328900000|2021-11-19 13:35:00|1264|1263|1264.2|1263.2|1264.3|1263.3|1263.8|1262.8|237
1637329200000|2021-11-19 13:40:00|1264.3|1263.3|1265.2|1264.2|1265.4|1264.4|1264.2|1263.2|356
1637329500000|2021-11-19 13:45:00|1265.3|1264.3|1265.6|1264.6|1265.9|1264.9|1265.3|1264.3|354
1637329800000|2021-11-19 13:50:00|1265.7|1264.7|1265.8|1264.8|1266.1|1265.1|1265.4|1264.4|149
1637330100000|2021-11-19 13:55:00|1265.9|1264.9|1265.3|1264.3|1266.1|1265.1|1265.3|1264.3|297
1637330400000|2021-11-19 14:00:00|1265.2|1264.2|1264.2|1263.2|1265.3|1264.3|1264.2|1263.2|158
1637330700000|2021-11-19 14:05:00|1264.3|1263.3|1265|1264|1265.8|1264.8|1264.3|1263.3|241
1637331000000|2021-11-19 14:10:00|1265.1|1264.1|1266.8|1265.8|1267|1266|1264.7|1263.7|508
1637331300000|2021-11-19 14:15:00|1266.6|1265.6|1267.9|1266.9|1268.5|1267.5|1266.5|1265.5|695
1637331600000|2021-11-19 14:20:00|1267.8|1266.8|1268|1267|1268.4|1267.4|1267.7|1266.7|162
1637331900000|2021-11-19 14:25:00|1268.3|1267.3|1268|1267|1268.8|1267.8|1268|1267|471
1637332200000|2021-11-19 14:30:00|1267.7|1267.2|1267.6|1267.1|1268.7|1268.2|1266.6|1266.1|3498
1637332500000|2021-11-19 14:35:00|1267.9|1267.4|1268.9|1268.4|1269.8|1269.3|1267.2|1266.7|2323
1637332800000|2021-11-19 14:40:00|1269|1268.5|1270.7|1270.2|1270.7|1270.2|1268.6|1268.1|1338
1637333100000|2021-11-19 14:45:00|1270.9|1270.4|1270.6|1270.1|1271.9|1271.4|1270.2|1269.7|1605
1637333400000|2021-11-19 14:50:00|1270.7|1270.2|1268.5|1268|1271.1|1270.6|1268.3|1267.8|1315
1637333700000|2021-11-19 14:55:00|1268.4|1267.9|1269.1|1268.6|1269.4|1268.9|1267.6|1267.1|1043
1637334000000|2021-11-19 15:00:00|1269.2|1268.7|1267.3|1266.8|1269.4|1268.9|1267.3|1266.8|1083
1637334300000|2021-11-19 15:05:00|1267.4|1266.9|1267.8|1267.3|1267.9|1267.4|1266.5|1266|1098
1637334600000|2021-11-19 15:10:00|1267.7|1267.2|1268.1|1267.6|1268.4|1267.9|1266.6|1266.1|1151
1637334900000|2021-11-19 15:15:00|1268.2|1267.7|1268.4|1267.9|1268.5|1268|1266.9|1266.4|1242
1637335200000|2021-11-19 15:20:00|1268.5|1268|1267.3|1266.8|1268.8|1268.3|1267.3|1266.8|1043
1637335500000|2021-11-19 15:25:00|1267.4|1266.9|1267.4|1266.9|1267.7|1267.2|1266.4|1265.9|966
1637335800000|2021-11-19 15:30:00|1267.3|1266.8|1268.4|1267.9|1268.9|1268.4|1267.2|1266.7|668
1637336100000|2021-11-19 15:35:00|1268.3|1267.8|1268.6|1268.1|1268.9|1268.4|1268.2|1267.7|331
1637336400000|2021-11-19 15:40:00|1268.7|1268.2|1269.5|1269|1269.6|1269.1|1268.5|1268|427
1637336700000|2021-11-19 15:45:00|1269.4|1268.9|1267.8|1267.3|1269.4|1268.9|1267.5|1267|1082
1637337000000|2021-11-19 15:50:00|1267.9|1267.4|1267.3|1266.8|1268|1267.5|1266.7|1266.2|386
1637337300000|2021-11-19 15:55:00|1267.4|1266.9|1266.9|1266.4|1267.7|1267.2|1266.6|1266.1|589
1637337600000|2021-11-19 16:00:00|1266.8|1266.3|1267|1266.5|1267.2|1266.7|1266.5|1266|498
1637337900000|2021-11-19 16:05:00|1267.1|1266.6|1266.6|1266.1|1267.1|1266.6|1266.5|1266|415
1637338200000|2021-11-19 16:10:00|1266.5|1266|1266.8|1266.3|1267|1266.5|1266.4|1265.9|294
1637338500000|2021-11-19 16:15:00|1266.9|1266.4|1267.1|1266.6|1267.3|1266.8|1266.8|1266.3|346
1637338800000|2021-11-19 16:20:00|1267|1266.5|1267|1266.5|1267.4|1266.9|1266.7|1266.2|263
1637339100000|2021-11-19 16:25:00|1267.1|1266.6|1268.1|1267.6|1268.1|1267.6|1266.8|1266.3|735
1637339400000|2021-11-19 16:30:00|1268|1267.5|1267.7|1267.2|1268.4|1267.9|1267.4|1266.9|869
1637339700000|2021-11-19 16:35:00|1267.8|1267.3|1268|1267.5|1268.4|1267.9|1267.6|1267.1|433
1637340000000|2021-11-19 16:40:00|1267.9|1267.4|1268.3|1267.8|1268.4|1267.9|1267.7|1267.2|256
1637340300000|2021-11-19 16:45:00|1268.2|1267.7|1267.7|1267.2|1268.3|1267.8|1267.6|1267.1|283
1637340600000|2021-11-19 16:50:00|1267.8|1267.3|1267.7|1267.2|1268|1267.5|1267.6|1267.1|313
1637340900000|2021-11-19 16:55:00|1267.8|1267.3|1268|1267.5|1268|1267.5|1267.7|1267.2|291
1637341200000|2021-11-19 17:00:00|1268.1|1267.6|1268.1|1267.6|1268.5|1268|1267.9|1267.4|434
1637341500000|2021-11-19 17:05:00|1268.2|1267.7|1268.1|1267.6|1268.3|1267.8|1267.9|1267.4|318
1637341800000|2021-11-19 17:10:00|1268.2|1267.7|1268.3|1267.8|1268.4|1267.9|1268.1|1267.6|303
1637342100000|2021-11-19 17:15:00|1268.2|1267.7|1267.9|1267.4|1268.3|1267.8|1267.8|1267.3|272
1637342400000|2021-11-19 17:20:00|1267.8|1267.3|1267.9|1267.4|1268|1267.5|1267.7|1267.2|270
1637342700000|2021-11-19 17:25:00|1268|1267.5|1267.9|1267.4|1268.2|1267.7|1267.7|1267.2|472
1637343000000|2021-11-19 17:30:00|1268|1267.5|1268.3|1267.8|1268.3|1267.8|1268|1267.5|181
1637343300000|2021-11-19 17:35:00|1268.4|1267.9|1267.3|1266.8|1269|1268.5|1267.3|1266.8|402
1637343600000|2021-11-19 17:40:00|1267.4|1266.9|1265.9|1265.4|1267.4|1266.9|1265.6|1265.1|625
1637343900000|2021-11-19 17:45:00|1265.8|1265.3|1265.8|1265.3|1266.1|1265.6|1265.1|1264.6|437
1637344200000|2021-11-19 17:50:00|1265.7|1265.2|1266.7|1266.2|1266.7|1266.2|1265.7|1265.2|221
1637344500000|2021-11-19 17:55:00|1266.8|1266.3|1266.7|1266.2|1267.1|1266.6|1266.6|1266.1|148
1637344800000|2021-11-19 18:00:00|1266.6|1266.1|1266.1|1265.6|1266.7|1266.2|1265.9|1265.4|128
1637345100000|2021-11-19 18:05:00|1266.2|1265.7|1266.5|1266|1266.5|1266|1266|1265.5|122
1637345400000|2021-11-19 18:10:00|1266.6|1266.1|1266.4|1265.9|1266.9|1266.4|1266|1265.5|504
1637345700000|2021-11-19 18:15:00|1266.5|1266|1266.5|1266|1266.7|1266.2|1265.8|1265.3|284
1637346000000|2021-11-19 18:20:00|1266.4|1265.9|1266.4|1265.9|1266.6|1266.1|1266.2|1265.7|377
1637346300000|2021-11-19 18:25:00|1266.5|1266|1265.4|1264.9|1266.7|1266.2|1265.4|1264.9|965
1637346600000|2021-11-19 18:30:00|1265.3|1264.8|1265.5|1265|1265.8|1265.3|1265.3|1264.8|360
1637346900000|2021-11-19 18:35:00|1265.6|1265.1|1264.7|1264.2|1265.6|1265.1|1264.4|1263.9|563
1637347200000|2021-11-19 18:40:00|1264.6|1264.1|1265|1264.5|1265|1264.5|1264.2|1263.7|233
1637347500000|2021-11-19 18:45:00|1264.9|1264.4|1264.5|1264|1264.9|1264.4|1264.3|1263.8|246
1637347800000|2021-11-19 18:50:00|1264.6|1264.1|1264.9|1264.4|1265.1|1264.6|1264.5|1264|114
1637348100000|2021-11-19 18:55:00|1264.8|1264.3|1264|1263.5|1264.8|1264.3|1264|1263.5|124
1637348400000|2021-11-19 19:00:00|1264.1|1263.6|1264.4|1263.9|1264.7|1264.2|1264.1|1263.6|157
1637348700000|2021-11-19 19:05:00|1264.5|1264|1264.6|1264.1|1264.7|1264.2|1264.4|1263.9|172
1637349000000|2021-11-19 19:10:00|1264.5|1264|1264.8|1264.3|1264.9|1264.4|1264.4|1263.9|135
1637349300000|2021-11-19 19:15:00|1264.9|1264.4|1265|1264.5|1265.2|1264.7|1264.9|1264.4|140
1637349600000|2021-11-19 19:20:00|1265.1|1264.6|1265.2|1264.7|1265.2|1264.7|1265|1264.5|153
1637349900000|2021-11-19 19:25:00|1265.3|1264.8|1265.1|1264.6|1265.4|1264.9|1265.1|1264.6|165
1637350200000|2021-11-19 19:30:00|1265|1264.5|1264.7|1264.2|1265.3|1264.8|1264.3|1263.8|315
1637350500000|2021-11-19 19:35:00|1264.6|1264.1|1264.9|1264.4|1265.1|1264.6|1264.5|1264|171
1637350800000|2021-11-19 19:40:00|1265|1264.5|1265.4|1264.9|1265.4|1264.9|1264.9|1264.4|299
1637351100000|2021-11-19 19:45:00|1265.5|1265|1265.7|1265.2|1265.9|1265.4|1265.4|1264.9|401
1637351400000|2021-11-19 19:50:00|1265.6|1265.1|1266.2|1265.7|1266.2|1265.7|1265.6|1265.1|300
1637351700000|2021-11-19 19:55:00|1266.3|1265.8|1265.8|1265.3|1266.3|1265.8|1265.8|1265.3|293
1637352000000|2021-11-19 20:00:00|1265.7|1265.2|1265.2|1264.7|1265.8|1265.3|1265.1|1264.6|184
1637352300000|2021-11-19 20:05:00|1265.3|1264.8|1265.3|1264.8|1265.4|1264.9|1265.1|1264.6|404
1637352600000|2021-11-19 20:10:00|1265.2|1264.7|1264.3|1263.8|1265.3|1264.8|1264.3|1263.8|239
1637352900000|2021-11-19 20:15:00|1264.2|1263.7|1264.5|1264|1264.5|1264|1264.1|1263.6|326
1637353200000|2021-11-19 20:20:00|1264.4|1263.9|1264.1|1263.6|1264.5|1264|1263.9|1263.4|453
1637353500000|2021-11-19 20:25:00|1264|1263.5|1263.8|1263.3|1264.3|1263.8|1263.7|1263.2|524
1637353800000|2021-11-19 20:30:00|1263.9|1263.4|1264.2|1263.7|1264.3|1263.8|1263.9|1263.4|662
1637354100000|2021-11-19 20:35:00|1264.3|1263.8|1263.8|1263.3|1264.3|1263.8|1263.8|1263.3|423
1637354400000|2021-11-19 20:40:00|1263.7|1263.2|1263.6|1263.1|1263.9|1263.4|1263.6|1263.1|510
1637354700000|2021-11-19 20:45:00|1263.7|1263.2|1264.3|1263.8|1264.4|1263.9|1263.3|1262.8|919
1637355000000|2021-11-19 20:50:00|1264.2|1263.7|1263.6|1263.1|1264.4|1263.9|1263.4|1262.9|1023
1637355300000|2021-11-19 20:55:00|1263.5|1263|1264.3|1263.8|1264.3|1263.8|1263.5|1263|5395
1637355600000|2021-11-19 21:00:00|1264.2|1263.7|1264.2|1263.2|1264.6|1263.7|1264.1|1263.1|541
1637355900000|2021-11-19 21:05:00|1264.4|1263.4|1263.8|1262.8|1264.4|1263.4|1263.6|1262.6|319
1637356200000|2021-11-19 21:10:00|1263.9|1262.9|1264.2|1263.2|1264.5|1263.5|1263.7|1262.7|54
1637356500000|2021-11-19 21:15:00|1264.3|1263.3|1264.2|1263.2|1264.3|1263.3|1264.1|1263.1|8
1637356800000|2021-11-19 21:20:00|1263.9|1262.9|1264.3|1263.3|1264.3|1263.3|1263.9|1262.9|10
1637357100000|2021-11-19 21:25:00|1264|1263|1263.8|1262.8|1264.3|1263.3|1263.8|1262.8|8
1637357400000|2021-11-19 21:30:00|1264.2|1263.2|1264.2|1263.2|1264.2|1263.2|1264.2|1263.2|5
1637358300000|2021-11-19 21:45:00|1264|1263|1263.7|1262.7|1264|1263|1263.6|1262.6|14
1637358600000|2021-11-19 21:50:00|1264.3|1263.3|1264.3|1263.3|1264.3|1263.3|1263.7|1262.7|6
1637358900000|2021-11-19 21:55:00|1264.6|1263.6|1264.2|1262.2|1264.6|1263.6|1263.6|1262.1|10
1637535900000|2021-11-21 23:05:00|1265.1|1263.1|1266.9|1265.9|1266.9|1265.9|1265|1263|6
1637536500000|2021-11-21 23:15:00|1268|1267|1267|1266|1268|1267|1266.9|1265.9|30
1637536800000|2021-11-21 23:20:00|1267.1|1266.1|1267.3|1266.3|1267.7|1266.7|1267.1|1266.1|9
1637537100000|2021-11-21 23:25:00|1267.4|1266.4|1267.3|1266.3|1267.5|1266.5|1267.3|1266.3|15
1637537400000|2021-11-21 23:30:00|1267.4|1266.4|1267.6|1266.6|1267.6|1266.6|1267.4|1266.4|5
1637539200000|2021-11-22 00:00:00|1266.9|1265.9|1267.4|1266.4|1267.4|1266.4|1266.9|1265.9|4
1637539500000|2021-11-22 00:05:00|1266.2|1265.2|1268.3|1267.3|1268.3|1267.3|1266.2|1265.2|6
1637539800000|2021-11-22 00:10:00|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1
1637540100000|2021-11-22 00:15:00|1267.4|1266.4|1267.3|1266.3|1267.4|1266.4|1267.3|1266.3|2
1637540400000|2021-11-22 00:20:00|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1
1637541000000|2021-11-22 00:30:00|1268.5|1267.5|1268.8|1267.8|1269.3|1268.3|1268.5|1267.5|34
1637541600000|2021-11-22 00:40:00|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|1268.9|1267.9|11
1637541900000|2021-11-22 00:45:00|1269|1268|1269|1268|1269|1268|1269|1268|3
1637542800000|2021-11-22 01:00:00|1268.4|1267.4|1268.6|1267.6|1268.9|1267.9|1268.4|1267.4|27
1637543100000|2021-11-22 01:05:00|1268.5|1267.5|1269.5|1268.5|1269.5|1268.5|1268.5|1267.5|18
1637543400000|2021-11-22 01:10:00|1269.1|1268.1|1269.7|1268.7|1269.7|1268.7|1269.1|1268.1|5
1637543700000|2021-11-22 01:15:00|1269.9|1268.9|1270.5|1269.5|1271.3|1270.3|1269.7|1268.7|67
1637544000000|2021-11-22 01:20:00|1269.8|1268.8|1270.4|1269.4|1270.4|1269.4|1269.8|1268.8|12
1637544300000|2021-11-22 01:25:00|1270.5|1269.5|1271.2|1270.2|1271.2|1270.2|1270.2|1269.2|20
1637544600000|2021-11-22 01:30:00|1271|1270|1270|1269|1271.9|1270.9|1269.9|1268.9|71
1637544900000|2021-11-22 01:35:00|1269.5|1268.5|1271|1270|1271|1270|1269|1268|24
1637545200000|2021-11-22 01:40:00|1271.3|1270.3|1271|1270|1271.4|1270.4|1270.7|1269.7|22
1637545500000|2021-11-22 01:45:00|1270.9|1269.9|1270|1269|1271.4|1270.4|1269.9|1268.9|29
1637545800000|2021-11-22 01:50:00|1270.6|1269.6|1271.4|1270.4|1271.4|1270.4|1270.4|1269.4|10
1637546100000|2021-11-22 01:55:00|1271.3|1270.3|1270.8|1269.8|1271.7|1270.7|1270.6|1269.6|15
1637546400000|2021-11-22 02:00:00|1271|1270|1272.4|1271.4|1272.4|1271.4|1271|1270|27
1637546700000|2021-11-22 02:05:00|1272.9|1271.9|1272.4|1271.4|1273.1|1272.1|1272.4|1271.4|7
1637547300000|2021-11-22 02:15:00|1271.2|1270.2|1271.7|1270.7|1271.9|1270.9|1271.2|1270.2|9
1637547600000|2021-11-22 02:20:00|1271.3|1270.3|1271.5|1270.5|1271.7|1270.7|1270.8|1269.8|56
1637547900000|2021-11-22 02:25:00|1271.2|1270.2|1271.4|1270.4|1271.4|1270.4|1271.2|1270.2|8
1637548200000|2021-11-22 02:30:00|1272.1|1271.1|1272.3|1271.3|1272.5|1271.5|1271.7|1270.7|18
1637548500000|2021-11-22 02:35:00|1272.2|1271.2|1272|1271|1272.3|1271.3|1271.4|1270.4|22
1637548800000|2021-11-22 02:40:00|1272.1|1271.1|1271.2|1270.2|1272.1|1271.1|1271.2|1270.2|12
1637549100000|2021-11-22 02:45:00|1271.3|1270.3|1272.2|1271.2|1272.2|1271.2|1271.3|1270.3|18
1637549400000|2021-11-22 02:50:00|1272|1271|1271.7|1270.7|1272.1|1271.1|1271.4|1270.4|21
1637549700000|2021-11-22 02:55:00|1271.8|1270.8|1272.8|1271.8|1272.8|1271.8|1271.8|1270.8|13
1637550000000|2021-11-22 03:00:00|1272.6|1271.6|1272.5|1271.5|1272.7|1271.7|1272.2|1271.2|14
1637550300000|2021-11-22 03:05:00|1272.3|1271.3|1272.2|1271.2|1272.7|1271.7|1272.2|1271.2|5
1637550600000|2021-11-22 03:10:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1272|1271|9
1637550900000|2021-11-22 03:15:00|1272.5|1271.5|1272.5|1271.5|1272.8|1271.8|1272.5|1271.5|11
1637551200000|2021-11-22 03:20:00|1272.6|1271.6|1272.3|1271.3|1272.7|1271.7|1272.3|1271.3|9
1637551500000|2021-11-22 03:25:00|1272.6|1271.6|1272.5|1271.5|1272.8|1271.8|1272.4|1271.4|6
1637551800000|2021-11-22 03:30:00|1272.3|1271.3|1271.3|1270.3|1272.3|1271.3|1271|1270|16
1637552100000|2021-11-22 03:35:00|1271.5|1270.5|1270.9|1269.9|1271.7|1270.7|1270.9|1269.9|38
1637552400000|2021-11-22 03:40:00|1271.2|1270.2|1271.5|1270.5|1271.6|1270.6|1271.2|1270.2|6
1637552700000|2021-11-22 03:45:00|1271.2|1270.2|1270.8|1269.8|1271.2|1270.2|1270.8|1269.8|7
1637553000000|2021-11-22 03:50:00|1270.4|1269.4|1270.6|1269.6|1270.7|1269.7|1270.4|1269.4|7
1637553300000|2021-11-22 03:55:00|1270.7|1269.7|1271|1270|1271|1270|1270.7|1269.7|6
1637553600000|2021-11-22 04:00:00|1271.1|1270.1|1271.7|1270.7|1271.7|1270.7|1271.1|1270.1|6
1637554200000|2021-11-22 04:10:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1
1637554800000|2021-11-22 04:20:00|1272.5|1271.5|1272.2|1271.2|1272.5|1271.5|1272.2|1271.2|2
1637555100000|2021-11-22 04:25:00|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|3
1637555400000|2021-11-22 04:30:00|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|1272.3|1271.3|2
1637556000000|2021-11-22 04:40:00|1271.7|1270.7|1271.8|1270.8|1271.8|1270.8|1271.7|1270.7|4
1637556300000|2021-11-22 04:45:00|1271.6|1270.6|1271.4|1270.4|1271.6|1270.6|1271.4|1270.4|5
1637556600000|2021-11-22 04:50:00|||||||||3
1637556900000|2021-11-22 04:55:00|1271.3|1270.3|1270.9|1269.9|1271.3|1270.3|1270.9|1269.9|2
1637557200000|2021-11-22 05:00:00|1270.7|1269.7|1269.5|1268.5|1270.7|1269.7|1269.5|1268.5|45
1637557500000|2021-11-22 05:05:00|1269.6|1268.6|1268.4|1267.4|1269.7|1268.7|1268.1|1267.1|22
1637557800000|2021-11-22 05:10:00|1268.3|1267.3|1268.8|1267.8|1268.8|1267.8|1268.3|1267.3|9
1637558100000|2021-11-22 05:15:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1
1637558400000|2021-11-22 05:20:00|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|1268.7|1267.7|1
1637558700000|2021-11-22 05:25:00|1269.4|1268.4|1269.2|1268.2|1269.4|1268.4|1269.2|1268.2|2
1637559000000|2021-11-22 05:30:00|1268.7|1267.7|1269|1268|1269|1268|1268.7|1267.7|10
1637559300000|2021-11-22 05:35:00|1268.4|1267.4|1268.8|1267.8|1268.8|1267.8|1268.4|1267.4|3
1637559600000|2021-11-22 05:40:00|1269.1|1268.1|1269.2|1268.2|1269.9|1268.9|1269.1|1268.1|6
1637559900000|2021-11-22 05:45:00|1269.6|1268.6|1269.9|1268.9|1269.9|1268.9|1269.6|1268.6|8
1637560200000|2021-11-22 05:50:00|1269.8|1268.8|1269.9|1268.9|1269.9|1268.9|1269.8|1268.8|7
1637560500000|2021-11-22 05:55:00|1270.1|1269.1|1270.1|1269.1|1270.1|1269.1|1269.5|1268.5|26
1637560800000|2021-11-22 06:00:00|1270|1269|1270|1269|1270.2|1269.2|1269.9|1268.9|10
1637561100000|2021-11-22 06:05:00|1269.9|1268.9|1270|1269|1270.1|1269.1|1269.9|1268.9|6
1637561400000|2021-11-22 06:10:00|1269.9|1268.9|1269.9|1268.9|1269.9|1268.9|1269.9|1268.9|4
1637561700000|2021-11-22 06:15:00|1270|1269|1270.3|1269.3|1270.6|1269.6|1270|1269|41
1637562000000|2021-11-22 06:20:00|1269.8|1268.8|1269.9|1268.9|1270.1|1269.1|1269.6|1268.6|29
1637562300000|2021-11-22 06:25:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.4|1268.4|19
1637562600000|2021-11-22 06:30:00|1269.8|1268.8|1268.9|1267.9|1269.8|1268.8|1268.9|1267.9|10
1637562900000|2021-11-22 06:35:00|1268.8|1267.8|1268.4|1267.4|1269.1|1268.1|1268.3|1267.3|19
1637563200000|2021-11-22 06:40:00|1268.7|1267.7|1268.9|1267.9|1268.9|1267.9|1268.4|1267.4|20
1637563500000|2021-11-22 06:45:00|1269|1268|1268.8|1267.8|1269.4|1268.4|1268.8|1267.8|26
1637563800000|2021-11-22 06:50:00|1268.6|1267.6|1268.2|1267.2|1268.8|1267.8|1268.2|1267.2|18
1637564100000|2021-11-22 06:55:00|1268.3|1267.3|1268.6|1267.6|1268.7|1267.7|1268.3|1267.3|47
1637564400000|2021-11-22 07:00:00|1268.7|1267.7|1268.3|1267.3|1269.2|1268.2|1268.3|1267.3|20
1637564700000|2021-11-22 07:05:00|1268.2|1267.2|1269.1|1268.1|1269.2|1268.2|1268|1267|33
1637565000000|2021-11-22 07:10:00|1269|1268|1269.6|1268.6|1269.7|1268.7|1269|1268|42
1637565300000|2021-11-22 07:15:00|1269.7|1268.7|1269.7|1268.7|1269.9|1268.9|1269.4|1268.4|17
1637565600000|2021-11-22 07:20:00|1269.8|1268.8|1269.9|1268.9|1270.1|1269.1|1269.7|1268.7|12
1637565900000|2021-11-22 07:25:00|1270.2|1269.2|1269.8|1268.8|1270.2|1269.2|1269.8|1268.8|18
1637566200000|2021-11-22 07:30:00|1270|1269|1270.3|1269.3|1270.3|1269.3|1269.8|1268.8|48
1637566500000|2021-11-22 07:35:00|1270.2|1269.2|1270.2|1269.2|1270.4|1269.4|1269.9|1268.9|49
1637566800000|2021-11-22 07:40:00|1270.4|1269.4|1270.2|1269.2|1270.5|1269.5|1270.1|1269.1|31
1637567100000|2021-11-22 07:45:00|1270|1269|1269.5|1268.5|1270.1|1269.1|1269.3|1268.3|24
1637567400000|2021-11-22 07:50:00|1269.9|1268.9|1269.7|1268.7|1270.1|1269.1|1269.7|1268.7|47
1637567700000|2021-11-22 07:55:00|1269.6|1268.6|1267.6|1266.6|1269.6|1268.6|1267.6|1266.6|183
1637568000000|2021-11-22 08:00:00|1267.5|1266.5|1267|1266|1268.2|1267.2|1266.4|1265.4|836
1637568300000|2021-11-22 08:05:00|1267.2|1266.2|1267|1266|1267.7|1266.7|1267|1266|330
1637568600000|2021-11-22 08:10:00|1267.1|1266.1|1266.2|1265.2|1267.2|1266.2|1266.1|1265.1|173
1637568900000|2021-11-22 08:15:00|1266.3|1265.3|1267.2|1266.2|1267.3|1266.3|1266.2|1265.2|175
1637569200000|2021-11-22 08:20:00|1267.3|1266.3|1267.8|1266.8|1268|1267|1267.1|1266.1|297
1637569500000|2021-11-22 08:25:00|1267.9|1266.9|1266.8|1265.8|1267.9|1266.9|1266.5|1265.5|518
1637569800000|2021-11-22 08:30:00|1266.9|1265.9|1267.2|1266.2|1267.2|1266.2|1266.7|1265.7|212
1637570100000|2021-11-22 08:35:00|1267.1|1266.1|1266.4|1265.4|1267.2|1266.2|1266.4|1265.4|305
1637570400000|2021-11-22 08:40:00|1266.3|1265.3|1266.7|1265.7|1266.8|1265.8|1266.1|1265.1|151
1637570700000|2021-11-22 08:45:00|1266.5|1265.5|1265.9|1264.9|1266.5|1265.5|1265.7|1264.7|129
1637571000000|2021-11-22 08:50:00|1265.7|1264.7|1264.4|1263.4|1265.7|1264.7|1264.3|1263.3|247
1637571300000|2021-11-22 08:55:00|1264.5|1263.5|1263.8|1262.8|1264.5|1263.5|1263.7|1262.7|269
1637571600000|2021-11-22 09:00:00|1263.7|1262.7|1263.7|1262.7|1263.8|1262.8|1263.1|1262.1|245
1637571900000|2021-11-22 09:05:00|1263.8|1262.8|1263.9|1262.9|1264.1|1263.1|1263.5|1262.5|230
1637572200000|2021-11-22 09:10:00|1263.8|1262.8|1264.3|1263.3|1264.6|1263.6|1263.6|1262.6|150
1637572500000|2021-11-22 09:15:00|1264.4|1263.4|1265|1264|1265|1264|1264.2|1263.2|138
1637572800000|2021-11-22 09:20:00|1264.9|1263.9|1264.5|1263.5|1265|1264|1264.5|1263.5|90
1637573100000|2021-11-22 09:25:00|1264.6|1263.6|1264.9|1263.9|1265.2|1264.2|1264.6|1263.6|243
1637573400000|2021-11-22 09:30:00|1264.8|1263.8|1265.1|1264.1|1265.1|1264.1|1264.8|1263.8|61
1637573700000|2021-11-22 09:35:00|1265.2|1264.2|1264.3|1263.3|1265.3|1264.3|1264.3|1263.3|135
1637574000000|2021-11-22 09:40:00|1264.4|1263.4|1264|1263|1264.4|1263.4|1263.9|1262.9|81
1637574300000|2021-11-22 09:45:00|1263.9|1262.9|1263.6|1262.6|1264|1263|1263.6|1262.6|149
1637574600000|2021-11-22 09:50:00|1263.5|1262.5|1264.2|1263.2|1264.2|1263.2|1263.5|1262.5|107
1637574900000|2021-11-22 09:55:00|1264.3|1263.3|1264.1|1263.1|1264.5|1263.5|1264.1|1263.1|56
1637575200000|2021-11-22 10:00:00|1264.3|1263.3|1264.7|1263.7|1264.7|1263.7|1264.2|1263.2|63
1637575500000|2021-11-22 10:05:00|1264.4|1263.4|1264.9|1263.9|1264.9|1263.9|1264.4|1263.4|67
1637575800000|2021-11-22 10:10:00|1265|1264|1264.6|1263.6|1265.1|1264.1|1264.5|1263.5|66
1637576100000|2021-11-22 10:15:00|1264.5|1263.5|1264.4|1263.4|1264.5|1263.5|1264.2|1263.2|48
1637576400000|2021-11-22 10:20:00|1264.2|1263.2|1264|1263|1264.4|1263.4|1264|1263|151
1637576700000|2021-11-22 10:25:00|1264.2|1263.2|1263|1262|1264.3|1263.3|1262.7|1261.7|662
1637577000000|2021-11-22 10:30:00|1262.9|1261.9|1263.6|1262.6|1263.8|1262.8|1262.9|1261.9|247
1637577300000|2021-11-22 10:35:00|1263.5|1262.5|1263.3|1262.3|1263.5|1262.5|1263.1|1262.1|47
1637577600000|2021-11-22 10:40:00|1263.2|1262.2|1263.2|1262.2|1263.4|1262.4|1263.1|1262.1|91
1637577900000|2021-11-22 10:45:00|1263.5|1262.5|1263.3|1262.3|1263.6|1262.6|1263.3|1262.3|35
1637578200000|2021-11-22 10:50:00|1263.2|1262.2|1263.3|1262.3|1263.3|1262.3|1262.9|1261.9|61
1637578500000|2021-11-22 10:55:00|1263.4|1262.4|1263.5|1262.5|1263.7|1262.7|1263.2|1262.2|54
1637578800000|2021-11-22 11:00:00|1263.7|1262.7|1264.1|1263.1|1264.2|1263.2|1263.7|1262.7|44
1637579100000|2021-11-22 11:05:00|1264|1263|1264.1|1263.1|1264.1|1263.1|1263.7|1262.7|40
1637579400000|2021-11-22 11:10:00|1264|1263|1264.2|1263.2|1264.2|1263.2|1264|1263|64
1637579700000|2021-11-22 11:15:00|1264.3|1263.3|1263.8|1262.8|1264.4|1263.4|1263.7|1262.7|39
1637580000000|2021-11-22 11:20:00|1263.7|1262.7|1263.9|1262.9|1263.9|1262.9|1263.3|1262.3|60
1637580300000|2021-11-22 11:25:00|1264|1263|1263.5|1262.5|1264.2|1263.2|1263.4|1262.4|48
1637580600000|2021-11-22 11:30:00|1263.4|1262.4|1263.6|1262.6|1263.7|1262.7|1263.4|1262.4|26
1637580900000|2021-11-22 11:35:00|1263.7|1262.7|1264|1263|1264.2|1263.2|1263.7|1262.7|78
1637581200000|2021-11-22 11:40:00|1264.1|1263.1|1263.8|1262.8|1264.6|1263.6|1263.8|1262.8|86
1637581500000|2021-11-22 11:45:00|1264|1263|1263.6|1262.6|1264|1263|1263.6|1262.6|25
1637581800000|2021-11-22 11:50:00|1263.5|1262.5|1261.6|1260.6|1263.7|1262.7|1261.6|1260.6|551
1637582100000|2021-11-22 11:55:00|1262.4|1261.4|1262.3|1261.3|1262.6|1261.6|1261.7|1260.7|111
1637582400000|2021-11-22 12:00:00|1262.4|1261.4|1263.1|1262.1|1263.5|1262.5|1262.2|1261.2|78
1637582700000|2021-11-22 12:05:00|1263.4|1262.4|1263.2|1262.2|1263.4|1262.4|1262.9|1261.9|32
1637583000000|2021-11-22 12:10:00|1263.1|1262.1|1262.7|1261.7|1263.2|1262.2|1262.7|1261.7|51
1637583300000|2021-11-22 12:15:00|1262.8|1261.8|1262.6|1261.6|1263.1|1262.1|1262.6|1261.6|117
1637583600000|2021-11-22 12:20:00|1262.7|1261.7|1262.8|1261.8|1263.1|1262.1|1262.2|1261.2|118
1637583900000|2021-11-22 12:25:00|1262.7|1261.7|1263|1262|1263|1262|1262.6|1261.6|159
1637584200000|2021-11-22 12:30:00|1263.1|1262.1|1264|1263|1264.1|1263.1|1263.1|1262.1|67
1637584500000|2021-11-22 12:35:00|1264.1|1263.1|1264|1263|1264.3|1263.3|1263.9|1262.9|38
1637584800000|2021-11-22 12:40:00|1263.9|1262.9|1263.7|1262.7|1263.9|1262.9|1263.7|1262.7|26
1637585100000|2021-11-22 12:45:00|1263.8|1262.8|1263.9|1262.9|1264.1|1263.1|1263.8|1262.8|29
1637585400000|2021-11-22 12:50:00|1264.1|1263.1|1263.8|1262.8|1264.2|1263.2|1263.8|1262.8|27
1637585700000|2021-11-22 12:55:00|1264|1263|1263.3|1262.3|1264.2|1263.2|1263.2|1262.2|39
1637586000000|2021-11-22 13:00:00|1263.4|1262.4|1263|1262|1263.5|1262.5|1262.8|1261.8|51
1637586300000|2021-11-22 13:05:00|1263.3|1262.3|1262.9|1261.9|1263.5|1262.5|1262.8|1261.8|52
1637586600000|2021-11-22 13:10:00|1263.1|1262.1|1262.2|1261.2|1263.1|1262.1|1262.2|1261.2|59
1637586900000|2021-11-22 13:15:00|1262|1261|1261.9|1260.9|1262.3|1261.3|1261.7|1260.7|161
1637587200000|2021-11-22 13:20:00|1261.8|1260.8|1262.1|1261.1|1262.3|1261.3|1261.8|1260.8|39
1637587500000|2021-11-22 13:25:00|1262.2|1261.2|1262|1261|1262.3|1261.3|1261.9|1260.9|76
1637587800000|2021-11-22 13:30:00|1262.1|1261.1|1262.8|1261.8|1262.8|1261.8|1262.1|1261.1|140
1637588100000|2021-11-22 13:35:00|1262.9|1261.9|1263.3|1262.3|1263.3|1262.3|1262.7|1261.7|146
1637588400000|2021-11-22 13:40:00|1263.2|1262.2|1263.5|1262.5|1263.7|1262.7|1262.9|1261.9|154
1637588700000|2021-11-22 13:45:00|1263.6|1262.6|1264|1263|1264.3|1263.3|1263.6|1262.6|177
1637589000000|2021-11-22 13:50:00|1264.1|1263.1|1264.5|1263.5|1264.5|1263.5|1264|1263|106
1637589300000|2021-11-22 13:55:00|1264.6|1263.6|1265|1264|1265.2|1264.2|1264.6|1263.6|130
1637589600000|2021-11-22 14:00:00|1264.9|1263.9|1264.4|1263.4|1264.9|1263.9|1263.4|1262.4|1570
1637589900000|2021-11-22 14:05:00|1264.3|1263.3|1263.4|1262.4|1264.3|1263.3|1263.4|1262.4|329
1637590200000|2021-11-22 14:10:00|1263.5|1262.5|1263.5|1262.5|1264.2|1263.2|1263.4|1262.4|255
1637590500000|2021-11-22 14:15:00|1263.4|1262.4|1262.2|1261.2|1263.4|1262.4|1262.1|1261.1|378
1637590800000|2021-11-22 14:20:00|1262.1|1261.1|1261.8|1260.8|1262.3|1261.3|1261.5|1260.5|293
1637591100000|2021-11-22 14:25:00|1261.9|1260.9|1261.9|1260.9|1262.2|1261.2|1261.6|1260.6|273
1637591400000|2021-11-22 14:30:00|1261.6|1261.1|1262.2|1261.7|1262.8|1262.3|1261|1260.5|3442
1637591700000|2021-11-22 14:35:00|1262.3|1261.8|1263|1262.5|1263.5|1263|1262.1|1261.6|1633
1637592000000|2021-11-22 14:40:00|1263.1|1262.6|1263.6|1263.1|1263.6|1263.1|1262.2|1261.7|1446
1637592300000|2021-11-22 14:45:00|1263.7|1263.2|1265|1264.5|1265.1|1264.6|1263.3|1262.8|1530
1637592600000|2021-11-22 14:50:00|1265.1|1264.6|1264.1|1263.6|1265.3|1264.8|1263.9|1263.4|1365
1637592900000|2021-11-22 14:55:00|1264.2|1263.7|1263.3|1262.8|1264.3|1263.8|1262.5|1262|975
1637593200000|2021-11-22 15:00:00|1263.4|1262.9|1264.2|1263.7|1264.5|1264|1263.3|1262.8|1737
1637593500000|2021-11-22 15:05:00|1264.3|1263.8|1263.4|1262.9|1264.5|1264|1263.1|1262.6|1951
1637593800000|2021-11-22 15:10:00|1263.3|1262.8|1263.2|1262.7|1263.5|1263|1262.7|1262.2|1181
1637594100000|2021-11-22 15:15:00|1263.3|1262.8|1263.8|1263.3|1264.3|1263.8|1263.3|1262.8|822
1637594400000|2021-11-22 15:20:00|1263.9|1263.4|1263.9|1263.4|1264.2|1263.7|1263.2|1262.7|675
1637594700000|2021-11-22 15:25:00|1264|1263.5|1262.7|1262.2|1264.3|1263.8|1262.5|1262|986
1637595000000|2021-11-22 15:30:00|1262.8|1262.3|1263.2|1262.7|1263.4|1262.9|1262.6|1262.1|819
1637595300000|2021-11-22 15:35:00|1263.3|1262.8|1262.6|1262.1|1263.4|1262.9|1262.6|1262.1|699
1637595600000|2021-11-22 15:40:00|1262.5|1262|1262.8|1262.3|1263.1|1262.6|1262.5|1262|713
1637595900000|2021-11-22 15:45:00|1262.9|1262.4|1263|1262.5|1263.5|1263|1262.6|1262.1|810
1637596200000|2021-11-22 15:50:00|1263.1|1262.6|1262.7|1262.2|1263.1|1262.6|1262.5|1262|906
1637596500000|2021-11-22 15:55:00|1262.6|1262.1|1262.2|1261.7|1263.3|1262.8|1262|1261.5|746
1637596800000|2021-11-22 16:00:00|1262.3|1261.8|1261.7|1261.2|1262.8|1262.3|1261.7|1261.2|774
1637597100000|2021-11-22 16:05:00|1261.6|1261.1|1261.5|1261|1262|1261.5|1261.3|1260.8|734
1637597400000|2021-11-22 16:10:00|1261.6|1261.1|1261.4|1260.9|1262|1261.5|1261.1|1260.6|802
1637597700000|2021-11-22 16:15:00|1261.5|1261|1260.3|1259.8|1261.5|1261|1260.2|1259.7|1199
1637598000000|2021-11-22 16:20:00|1260.4|1259.9|1260.8|1260.3|1261|1260.5|1260.2|1259.7|650
1637598300000|2021-11-22 16:25:00|1260.9|1260.4|1259.4|1258.9|1261|1260.5|1259.2|1258.7|654
1637598600000|2021-11-22 16:30:00|1259.5|1259|1258.8|1258.3|1259.7|1259.2|1258.7|1258.2|705
1637598900000|2021-11-22 16:35:00|1258.9|1258.4|1258.3|1257.8|1259.4|1258.9|1258.1|1257.6|542
1637599200000|2021-11-22 16:40:00|1258.2|1257.7|1256.9|1256.4|1258.2|1257.7|1256.7|1256.2|728
1637599500000|2021-11-22 16:45:00|1256.8|1256.3|1256.2|1255.7|1257.1|1256.6|1256.1|1255.6|639
1637599800000|2021-11-22 16:50:00|1256.1|1255.6|1254.5|1254|1256.3|1255.8|1254.4|1253.9|1243
1637600100000|2021-11-22 16:55:00|1254.4|1253.9|1254.6|1254.1|1254.8|1254.3|1253.3|1252.8|944
1637600400000|2021-11-22 17:00:00|1254.5|1254|1255|1254.5|1255.5|1255|1253.8|1253.3|873
1637600700000|2021-11-22 17:05:00|1254.9|1254.4|1254.1|1253.6|1255.3|1254.8|1254|1253.5|616
1637601000000|2021-11-22 17:10:00|1254|1253.5|1254.1|1253.6|1255.1|1254.6|1254|1253.5|678
1637601300000|2021-11-22 17:15:00|1254.2|1253.7|1254.4|1253.9|1254.6|1254.1|1253.6|1253.1|1054
1637601600000|2021-11-22 17:20:00|1254.5|1254|1254.3|1253.8|1254.6|1254.1|1253.9|1253.4|388
1637601900000|2021-11-22 17:25:00|1254.4|1253.9|1255.7|1255.2|1255.7|1255.2|1254.4|1253.9|962
1637602200000|2021-11-22 17:30:00|1255.6|1255.1|1256.6|1256.1|1256.9|1256.4|1255.6|1255.1|425
1637602500000|2021-11-22 17:35:00|1256.5|1256|1256.8|1256.3|1257.3|1256.8|1256.3|1255.8|340
1637602800000|2021-11-22 17:40:00|1256.9|1256.4|1257.3|1256.8|1257.4|1256.9|1256.8|1256.3|311
1637603100000|2021-11-22 17:45:00|1257.4|1256.9|1257.4|1256.9|1257.7|1257.2|1257.1|1256.6|366
1637603400000|2021-11-22 17:50:00|1257.5|1257|1256.2|1255.7|1257.6|1257.1|1256.2|1255.7|498
1637603700000|2021-11-22 17:55:00|1256.3|1255.8|1256.5|1256|1257|1256.5|1256.1|1255.6|317
1637604000000|2021-11-22 18:00:00|1256.6|1256.1|1256.3|1255.8|1256.6|1256.1|1255.9|1255.4|333
1637604300000|2021-11-22 18:05:00|1256.4|1255.9|1256.2|1255.7|1256.8|1256.3|1256.1|1255.6|428
1637604600000|2021-11-22 18:10:00|1256.3|1255.8|1256.9|1256.4|1257|1256.5|1256.3|1255.8|503
1637604900000|2021-11-22 18:15:00|1257|1256.5|1257.3|1256.8|1257.4|1256.9|1256.8|1256.3|487
1637605200000|2021-11-22 18:20:00|1257.2|1256.7|1257.4|1256.9|1257.8|1257.3|1257.1|1256.6|447
1637605500000|2021-11-22 18:25:00|1257.5|1257|1257.3|1256.8|1257.5|1257|1256.8|1256.3|246
1637605800000|2021-11-22 18:30:00|1257.4|1256.9|1257.5|1257|1257.8|1257.3|1257.4|1256.9|301
1637606100000|2021-11-22 18:35:00|1257.4|1256.9|1257.4|1256.9|1257.9|1257.4|1257.2|1256.7|341
1637606400000|2021-11-22 18:40:00|1257.3|1256.8|1257.2|1256.7|1257.3|1256.8|1256.8|1256.3|422
1637606700000|2021-11-22 18:45:00|1257.1|1256.6|1256.9|1256.4|1257.2|1256.7|1256.9|1256.4|187
1637607000000|2021-11-22 18:50:00|1256.8|1256.3|1256.4|1255.9|1257|1256.5|1256.4|1255.9|316
1637607300000|2021-11-22 18:55:00|1256.5|1256|1256.3|1255.8|1256.7|1256.2|1256.1|1255.6|208
1637607600000|2021-11-22 19:00:00|1256.4|1255.9|1257.5|1257|1257.8|1257.3|1256.3|1255.8|308
1637607900000|2021-11-22 19:05:00|1257.6|1257.1|1257.5|1257|1257.7|1257.2|1257.2|1256.7|262
1637608200000|2021-11-22 19:10:00|1257.4|1256.9|1257.9|1257.4|1258|1257.5|1257.2|1256.7|383
1637608500000|2021-11-22 19:15:00|1257.8|1257.3|1257.7|1257.2|1258.1|1257.6|1257.5|1257|331
1637608800000|2021-11-22 19:20:00|1257.6|1257.1|1257.5|1257|1257.8|1257.3|1257.2|1256.7|220
1637609100000|2021-11-22 19:25:00|1257.4|1256.9|1257.4|1256.9|1257.6|1257.1|1257|1256.5|284
1637609400000|2021-11-22 19:30:00|1257.3|1256.8|1257.8|1257.3|1258.2|1257.7|1257.3|1256.8|285
1637609700000|2021-11-22 19:35:00|1257.9|1257.4|1258.1|1257.6|1258.2|1257.7|1257.7|1257.2|270
1637610000000|2021-11-22 19:40:00|1258.2|1257.7|1258.4|1257.9|1258.5|1258|1258|1257.5|289
1637610300000|2021-11-22 19:45:00|1258.3|1257.8|1258.5|1258|1259|1258.5|1258.3|1257.8|402
1637610600000|2021-11-22 19:50:00|1258.6|1258.1|1258.6|1258.1|1258.8|1258.3|1258.5|1258|247
1637610900000|2021-11-22 19:55:00|1258.7|1258.2|1258.5|1258|1258.8|1258.3|1258.3|1257.8|225
1637611200000|2021-11-22 20:00:00|1258.4|1257.9|1259|1258.5|1259.1|1258.6|1258.3|1257.8|339
1637611500000|2021-11-22 20:05:00|1258.9|1258.4|1259.3|1258.8|1259.4|1258.9|1258.8|1258.3|410
1637611800000|2021-11-22 20:10:00|1259.4|1258.9|1259|1258.5|1259.8|1259.3|1259|1258.5|432
1637612100000|2021-11-22 20:15:00|1258.9|1258.4|1258.3|1257.8|1259.1|1258.6|1258.3|1257.8|393
1637612400000|2021-11-22 20:20:00|1258.4|1257.9|1258.5|1258|1258.9|1258.4|1258.3|1257.8|259
1637612700000|2021-11-22 20:25:00|1258.6|1258.1|1258.2|1257.7|1258.6|1258.1|1258|1257.5|437
1637613000000|2021-11-22 20:30:00|1258.1|1257.6|1258.3|1257.8|1258.4|1257.9|1258.1|1257.6|381
1637613300000|2021-11-22 20:35:00|1258.2|1257.7|1257.6|1257.1|1258.5|1258|1257.6|1257.1|406
1637613600000|2021-11-22 20:40:00|1257.7|1257.2|1257.3|1256.8|1257.8|1257.3|1257.3|1256.8|643
1637613900000|2021-11-22 20:45:00|1257.4|1256.9|1256.5|1256|1257.7|1257.2|1256.4|1255.9|802
1637614200000|2021-11-22 20:50:00|1256.6|1256.1|1254.9|1254.4|1256.6|1256.1|1254.8|1254.3|1340
1637614500000|2021-11-22 20:55:00|1254.8|1254.3|1253.3|1252.8|1255|1254.5|1253.2|1252.7|7117
1637614800000|2021-11-22 21:00:00|1253.2|1252.7|1254.7|1253.7|1254.7|1253.7|1253.2|1252.5|1180
1637615100000|2021-11-22 21:05:00|1254.8|1253.8|1255.1|1254.1|1255.3|1254.3|1254.7|1253.7|412
1637615400000|2021-11-22 21:10:00|1254.9|1253.9|1254.3|1253.3|1255|1254|1254.1|1253.1|170
1637615700000|2021-11-22 21:15:00|1254|1253|1253.6|1252.6|1254|1253|1253.6|1252.6|35
1637616000000|2021-11-22 21:20:00|1253.7|1252.7|1253.2|1252.2|1254.1|1253.1|1253.2|1252.2|141
1637616300000|2021-11-22 21:25:00|1253.5|1252.5|1253.4|1252.4|1253.9|1252.9|1252.9|1251.9|81
1637616600000|2021-11-22 21:30:00|1253|1252|1252.8|1251.8|1253.5|1252.5|1252.8|1251.8|52
1637616900000|2021-11-22 21:35:00|1253|1252|1252.9|1251.9|1253.1|1252.1|1252.7|1251.7|25
1637617200000|2021-11-22 21:40:00|1253.2|1252.2|1253.2|1252.2|1253.3|1252.3|1252.9|1251.9|25
1637617500000|2021-11-22 21:45:00|1253.3|1252.3|1253.1|1252.1|1253.3|1252.3|1252.7|1251.7|33
1637617800000|2021-11-22 21:50:00|1252.9|1251.9|1253|1252|1253.4|1252.4|1252.9|1251.9|21
1637618100000|2021-11-22 21:55:00|1253.2|1252.2|1253.4|1252.4|1253.7|1252.7|1253.2|1252.2|30
1637622000000|2021-11-22 23:00:00|1253.9|1251.9|1254.8|1252.8|1254.9|1252.9|1253.9|1251.9|0
1637622300000|2021-11-22 23:05:00|1254.9|1252.9|1254.7|1252.7|1255|1253|1254.4|1252.4|0
1637622600000|2021-11-22 23:10:00|1254.8|1252.8|1254.7|1252.7|1255|1253|1254.7|1252.7|0
1637622900000|2021-11-22 23:15:00|1254.8|1252.8|1254.7|1252.7|1254.9|1252.9|1254.6|1252.6|0
1637623200000|2021-11-22 23:20:00|1254.6|1252.6|1254.5|1252.5|1254.6|1252.6|1254.4|1252.4|0
1637623500000|2021-11-22 23:25:00|1254.4|1252.4|1254.6|1252.6|1254.7|1252.7|1254.4|1252.4|0
1637623800000|2021-11-22 23:30:00|1254.7|1252.7|1254.3|1252.3|1254.7|1252.7|1254.2|1252.2|0
1637624100000|2021-11-22 23:35:00|1254.4|1252.4|1254.5|1252.5|1254.5|1252.5|1254.4|1252.4|0
1637624400000|2021-11-22 23:40:00|1254.4|1252.4|1254.1|1252.1|1254.6|1252.6|1254.1|1252.1|0
1637624700000|2021-11-22 23:45:00|1254.2|1252.2|1254.1|1252.1|1254.3|1252.3|1253.9|1251.9|0
1637625000000|2021-11-22 23:50:00|1254.2|1252.2|1254.3|1252.3|1254.3|1252.3|1254.1|1252.1|0
1637625300000|2021-11-22 23:55:00|1254.2|1252.2|1254.3|1252.3|1254.4|1252.4|1254.2|1252.2|0
1637625600000|2021-11-23 00:00:00|1254.1|1252.1|1253.9|1251.9|1254.1|1252.1|1253.6|1251.6|0
1637625900000|2021-11-23 00:05:00|1254|1252|1253.9|1251.9|1254|1252|1253.5|1251.5|0
1637626200000|2021-11-23 00:10:00|1254|1252|1254.1|1252.1|1254.2|1252.2|1253.9|1251.9|0
1637626500000|2021-11-23 00:15:00|1254|1252|1254.7|1252.7|1254.7|1252.7|1254|1252|0
1637626800000|2021-11-23 00:20:00|1254.6|1252.6|1254.7|1252.7|1254.8|1252.8|1254.4|1252.4|0
1637627100000|2021-11-23 00:25:00|1254.8|1252.8|1255.2|1253.2|1255.3|1253.3|1254.7|1252.7|0
1637627400000|2021-11-23 00:30:00|1255.3|1253.3|1254.9|1252.9|1255.3|1253.3|1254.7|1252.7|0
1637627700000|2021-11-23 00:35:00|1255|1253|1254.7|1252.7|1255|1253|1254.6|1252.6|0
1637628000000|2021-11-23 00:40:00|1254.8|1252.8|1254.9|1252.9|1255|1253|1254.7|1252.7|0
1637628300000|2021-11-23 00:45:00|1255|1253|1254.7|1252.7|1255|1253|1254.6|1252.6|0
1637628600000|2021-11-23 00:50:00|1254.6|1252.6|1254.4|1252.4|1254.7|1252.7|1254.3|1252.3|0
1637628900000|2021-11-23 00:55:00|1254.5|1252.5|1254.5|1252.5|1254.6|1252.6|1254.4|1252.4|0
1637629200000|2021-11-23 01:00:00|1254.6|1252.6|1254.6|1253.6|1254.9|1253.9|1251.6|1250.6|38
1637629500000|2021-11-23 01:05:00|1254.3|1253.3|1254.5|1253.5|1254.8|1253.8|1254.3|1253.3|21
1637629800000|2021-11-23 01:10:00|1254.8|1253.8|1253.8|1252.8|1254.8|1253.8|1253.7|1252.7|55
1637630100000|2021-11-23 01:15:00|1253.7|1252.7|1254.1|1253.1|1254.1|1253.1|1251.9|1250.9|185
1637630400000|2021-11-23 01:20:00|1254|1253|1252.2|1251.2|1254|1253|1252.2|1251.2|28
1637630700000|2021-11-23 01:25:00|1252.9|1251.9|1253.4|1252.4|1253.6|1252.6|1252.6|1251.6|125
1637631000000|2021-11-23 01:30:00|1253.5|1252.5|1255|1254|1255.1|1254.1|1252.5|1251.5|133
1637631300000|2021-11-23 01:35:00|1255.1|1254.1|1255.5|1254.5|1255.5|1254.5|1254.7|1253.7|19
1637631600000|2021-11-23 01:40:00|1255.6|1254.6|1256|1255|1256.4|1255.4|1255.5|1254.5|62
1637631900000|2021-11-23 01:45:00|1256.3|1255.3|1255.8|1254.8|1256.3|1255.3|1255.6|1254.6|17
1637632200000|2021-11-23 01:50:00|1255.6|1254.6|1255.7|1254.7|1256.1|1255.1|1255.4|1254.4|11
1637632500000|2021-11-23 01:55:00|1255|1254|1253.8|1252.8|1255.2|1254.2|1253.7|1252.7|36
1637632800000|2021-11-23 02:00:00|1254.2|1253.2|1254.6|1253.6|1255.2|1254.2|1253.5|1252.5|45
1637633100000|2021-11-23 02:05:00|1254.4|1253.4|1254.1|1253.1|1255.3|1254.3|1254.1|1253.1|23
1637633400000|2021-11-23 02:10:00|1254.6|1253.6|1255|1254|1255.5|1254.5|1254.4|1253.4|35
1637633700000|2021-11-23 02:15:00|1255.3|1254.3|1254.2|1253.2|1255.6|1254.6|1253.9|1252.9|35
1637634000000|2021-11-23 02:20:00|1254.5|1253.5|1254.9|1253.9|1255.3|1254.3|1254.4|1253.4|21
1637634300000|2021-11-23 02:25:00|1254.7|1253.7|1254.6|1253.6|1255.2|1254.2|1253.8|1252.8|37
1637634600000|2021-11-23 02:30:00|1254.4|1253.4|1254.1|1253.1|1254.7|1253.7|1253.7|1252.7|27
1637634900000|2021-11-23 02:35:00|1254.2|1253.2|1254.1|1253.1|1254.3|1253.3|1253.6|1252.6|27
1637635200000|2021-11-23 02:40:00|1254.2|1253.2|1253.8|1252.8|1254.4|1253.4|1253.6|1252.6|25
1637635500000|2021-11-23 02:45:00|1254|1253|1254.2|1253.2|1254.2|1253.2|1253.7|1252.7|59
1637635800000|2021-11-23 02:50:00|1254.3|1253.3|1254.9|1253.9|1254.9|1253.9|1254.3|1253.3|21
1637636100000|2021-11-23 02:55:00|1255|1254|1255.6|1254.6|1255.9|1254.9|1255|1254|64
1637636400000|2021-11-23 03:00:00|1255.9|1254.9|1256.4|1255.4|1256.9|1255.9|1255.9|1254.9|42
1637636700000|2021-11-23 03:05:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1255.4|1254.4|18
1637637000000|2021-11-23 03:10:00|1255.9|1254.9|1255.8|1254.8|1256.2|1255.2|1255.6|1254.6|19
1637637300000|2021-11-23 03:15:00|1256|1255|1255.9|1254.9|1256.6|1255.6|1255.9|1254.9|18
1637637600000|2021-11-23 03:20:00|1255.8|1254.8|1256.4|1255.4|1256.4|1255.4|1255.8|1254.8|19
1637637900000|2021-11-23 03:25:00|1256.6|1255.6|1257|1256|1257.9|1256.9|1256.4|1255.4|123
1637638200000|2021-11-23 03:30:00|1256.9|1255.9|1257|1256|1257.2|1256.2|1256.5|1255.5|19
1637638500000|2021-11-23 03:35:00|1256.8|1255.8|1256.4|1255.4|1256.8|1255.8|1256.2|1255.2|22
1637638800000|2021-11-23 03:40:00|1256.1|1255.1|1256|1255|1256.3|1255.3|1255.8|1254.8|17
1637639100000|2021-11-23 03:45:00|1256.1|1255.1|1255|1254|1256.1|1255.1|1254.8|1253.8|53
1637639400000|2021-11-23 03:50:00|1254.9|1253.9|1255.3|1254.3|1255.4|1254.4|1254.8|1253.8|50
1637639700000|2021-11-23 03:55:00|1255.4|1254.4|1255.7|1254.7|1255.8|1254.8|1255.2|1254.2|23
1637640000000|2021-11-23 04:00:00|1255.9|1254.9|1255.9|1254.9|1256|1255|1255.9|1254.9|3
1637640300000|2021-11-23 04:05:00|1255.5|1254.5|1255.3|1254.3|1255.5|1254.5|1255.3|1254.3|7
1637640600000|2021-11-23 04:10:00|1255.4|1254.4|1255.3|1254.3|1255.4|1254.4|1255.3|1254.3|35
1637640900000|2021-11-23 04:15:00|1255.5|1254.5|1255|1254|1255.5|1254.5|1254.9|1253.9|67
1637641200000|2021-11-23 04:20:00|1254.8|1253.8|1254.8|1253.8|1254.8|1253.8|1254.8|1253.8|2
1637641500000|2021-11-23 04:25:00|1255|1254|1254.9|1253.9|1255|1254|1254.9|1253.9|3
1637641800000|2021-11-23 04:30:00|1254.8|1253.8|1254.9|1253.9|1254.9|1253.9|1254.8|1253.8|38
1637642100000|2021-11-23 04:35:00|1254.7|1253.7|1255|1254|1255|1254|1254.7|1253.7|30
1637642400000|2021-11-23 04:40:00|1254.6|1253.6|1254.2|1253.2|1254.6|1253.6|1254.1|1253.1|17
1637642700000|2021-11-23 04:45:00|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|2
1637643300000|2021-11-23 04:55:00|1255.1|1254.1|1254.9|1253.9|1255.2|1254.2|1254.9|1253.9|6
1637643600000|2021-11-23 05:00:00|1254.7|1253.7|1254|1253|1255|1254|1253.9|1252.9|42
1637643900000|2021-11-23 05:05:00|1253.9|1252.9|1254|1253|1254|1253|1253.9|1252.9|8
1637644200000|2021-11-23 05:10:00|1253.9|1252.9|1253.8|1252.8|1253.9|1252.9|1253.8|1252.8|2
1637644500000|2021-11-23 05:15:00|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|6
1637644800000|2021-11-23 05:20:00|1253.6|1252.6|1253.9|1252.9|1253.9|1252.9|1253.6|1252.6|3
1637645100000|2021-11-23 05:25:00|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|2
1637645400000|2021-11-23 05:30:00|1253.3|1252.3|1253.5|1252.5|1253.5|1252.5|1253.3|1252.3|12
1637645700000|2021-11-23 05:35:00|1253.4|1252.4|1252.8|1251.8|1253.4|1252.4|1252.8|1251.8|83
1637646000000|2021-11-23 05:40:00|1252.9|1251.9|1250.8|1249.8|1253.1|1252.1|1250.7|1249.7|260
1637646300000|2021-11-23 05:45:00|1250.6|1249.6|1252.4|1251.4|1252.5|1251.5|1250.6|1249.6|128
1637646600000|2021-11-23 05:50:00|1252.1|1251.1|1252.2|1251.2|1252.2|1251.2|1252.1|1251.1|5
1637646900000|2021-11-23 05:55:00|1252.4|1251.4|1253.6|1252.6|1253.6|1252.6|1252.4|1251.4|18
1637647200000|2021-11-23 06:00:00|1253.4|1252.4|1254.3|1253.3|1254.3|1253.3|1253.4|1252.4|8
1637647500000|2021-11-23 06:05:00|1254.5|1253.5|1254.6|1253.6|1254.8|1253.8|1254.4|1253.4|12
1637647800000|2021-11-23 06:10:00|1254.4|1253.4|1254.1|1253.1|1254.4|1253.4|1254.1|1253.1|7
1637648100000|2021-11-23 06:15:00|1253.8|1252.8|1254|1253|1254.1|1253.1|1253.8|1252.8|11
1637648400000|2021-11-23 06:20:00|1253.8|1252.8|1253.5|1252.5|1253.8|1252.8|1253.5|1252.5|3
1637648700000|2021-11-23 06:25:00|1253.4|1252.4|1253.3|1252.3|1254|1253|1253.3|1252.3|60
1637649000000|2021-11-23 06:30:00|1253.6|1252.6|1254.2|1253.2|1254.5|1253.5|1253.6|1252.6|14
1637649300000|2021-11-23 06:35:00|1254.3|1253.3|1254|1253|1254.3|1253.3|1253.8|1252.8|8
1637649600000|2021-11-23 06:40:00|1254.2|1253.2|1254.3|1253.3|1254.3|1253.3|1253.8|1252.8|8
1637649900000|2021-11-23 06:45:00|1254.4|1253.4|1254.2|1253.2|1254.7|1253.7|1254|1253|23
1637650200000|2021-11-23 06:50:00|1254|1253|1253.7|1252.7|1254|1253|1252.9|1251.9|139
1637650500000|2021-11-23 06:55:00|1254|1253|1253.6|1252.6|1254|1253|1253.4|1252.4|45
1637650800000|2021-11-23 07:00:00|1252.9|1251.9|1252.7|1251.7|1253.2|1252.2|1252.1|1251.1|148
1637651100000|2021-11-23 07:05:00|1252.2|1251.2|1250.6|1249.6|1252.6|1251.6|1250.1|1249.1|98
1637651400000|2021-11-23 07:10:00|1250.2|1249.2|1250.9|1249.9|1251.2|1250.2|1250.2|1249.2|109
1637651700000|2021-11-23 07:15:00|1251.1|1250.1|1252.1|1251.1|1252.1|1251.1|1251.1|1250.1|92
1637652000000|2021-11-23 07:20:00|1252.2|1251.2|1253.2|1252.2|1253.6|1252.6|1252|1251|161
1637652300000|2021-11-23 07:25:00|1253|1252|1253.8|1252.8|1254.3|1253.3|1252.6|1251.6|92
1637652600000|2021-11-23 07:30:00|1254|1253|1253.8|1252.8|1254.4|1253.4|1253.7|1252.7|73
1637652900000|2021-11-23 07:35:00|1253.7|1252.7|1252.4|1251.4|1253.7|1252.7|1251.9|1250.9|343
1637653200000|2021-11-23 07:40:00|1252.3|1251.3|1253.4|1252.4|1253.6|1252.6|1252.3|1251.3|173
1637653500000|2021-11-23 07:45:00|1253.3|1252.3|1253.2|1252.2|1253.6|1252.6|1252.7|1251.7|200
1637653800000|2021-11-23 07:50:00|1253.3|1252.3|1255.5|1254.5|1255.5|1254.5|1253.2|1252.2|365
1637654100000|2021-11-23 07:55:00|1255.4|1254.4|1255.5|1254.5|1255.7|1254.7|1255.1|1254.1|342
1637654400000|2021-11-23 08:00:00|1255.4|1254.4|1254.1|1253.1|1255.6|1254.6|1254|1253|626
1637654700000|2021-11-23 08:05:00|1254|1253|1254|1253|1254.1|1253.1|1253|1252|394
1637655000000|2021-11-23 08:10:00|1253.9|1252.9|1253.1|1252.1|1254.3|1253.3|1252.7|1251.7|584
1637655300000|2021-11-23 08:15:00|1253.3|1252.3|1252.7|1251.7|1254.5|1253.5|1252.7|1251.7|270
1637655600000|2021-11-23 08:20:00|1252.6|1251.6|1253.6|1252.6|1253.9|1252.9|1252.6|1251.6|191
1637655900000|2021-11-23 08:25:00|1253.7|1252.7|1251.7|1250.7|1253.7|1252.7|1251.4|1250.4|307
1637656200000|2021-11-23 08:30:00|1251.2|1250.2|1251.6|1250.6|1251.9|1250.9|1250.3|1249.3|327
1637656500000|2021-11-23 08:35:00|1251.7|1250.7|1251.9|1250.9|1252.8|1251.8|1251.3|1250.3|440
1637656800000|2021-11-23 08:40:00|1251.8|1250.8|1252.4|1251.4|1252.4|1251.4|1251.3|1250.3|327
1637657100000|2021-11-23 08:45:00|1252.5|1251.5|1251.8|1250.8|1252.5|1251.5|1251.6|1250.6|146
1637657400000|2021-11-23 08:50:00|1251.9|1250.9|1252.2|1251.2|1252.4|1251.4|1251.5|1250.5|184
1637657700000|2021-11-23 08:55:00|1252.1|1251.1|1252.5|1251.5|1252.6|1251.6|1251.4|1250.4|129
1637658000000|2021-11-23 09:00:00|1252.6|1251.6|1252|1251|1252.9|1251.9|1252|1251|330
1637658300000|2021-11-23 09:05:00|1251.9|1250.9|1251.9|1250.9|1252.2|1251.2|1251.5|1250.5|215
1637658600000|2021-11-23 09:10:00|1252|1251|1252.4|1251.4|1252.4|1251.4|1251.7|1250.7|136
1637658900000|2021-11-23 09:15:00|1252.5|1251.5|1252.2|1251.2|1252.5|1251.5|1251.8|1250.8|315
1637659200000|2021-11-23 09:20:00|1252.3|1251.3|1253.1|1252.1|1253.4|1252.4|1252.2|1251.2|219
1637659500000|2021-11-23 09:25:00|1253.3|1252.3|1252.6|1251.6|1253.3|1252.3|1252.4|1251.4|114
1637659800000|2021-11-23 09:30:00|1252.8|1251.8|1252.2|1251.2|1253|1252|1251.7|1250.7|114
1637660100000|2021-11-23 09:35:00|1252.3|1251.3|1252.7|1251.7|1252.9|1251.9|1252.1|1251.1|115
1637660400000|2021-11-23 09:40:00|1252.8|1251.8|1252.4|1251.4|1252.8|1251.8|1252.1|1251.1|195
1637660700000|2021-11-23 09:45:00|1252.3|1251.3|1252.7|1251.7|1253.4|1252.4|1252.2|1251.2|128
1637661000000|2021-11-23 09:50:00|1252.8|1251.8|1252.7|1251.7|1253|1252|1252.5|1251.5|42
1637661300000|2021-11-23 09:55:00|1252.8|1251.8|1253.3|1252.3|1253.4|1252.4|1252.5|1251.5|134
1637661600000|2021-11-23 10:00:00|1253.4|1252.4|1253.9|1252.9|1254.1|1253.1|1253.4|1252.4|127
1637661900000|2021-11-23 10:05:00|1254.3|1253.3|1254.2|1253.2|1254.4|1253.4|1254.1|1253.1|84
1637662200000|2021-11-23 10:10:00|1254.3|1253.3|1254.5|1253.5|1254.6|1253.6|1254.2|1253.2|60
1637662500000|2021-11-23 10:15:00|1254.7|1253.7|1254.7|1253.7|1255.2|1254.2|1254.5|1253.5|143
1637662800000|2021-11-23 10:20:00|1254.6|1253.6|1254.4|1253.4|1254.7|1253.7|1254.4|1253.4|35
1637663100000|2021-11-23 10:25:00|1254.6|1253.6|1254.2|1253.2|1254.7|1253.7|1254|1253|63
1637663400000|2021-11-23 10:30:00|1254.3|1253.3|1254|1253|1254.4|1253.4|1253.7|1252.7|214
1637663700000|2021-11-23 10:35:00|1254.3|1253.3|1254.3|1253.3|1254.4|1253.4|1254.1|1253.1|80
1637664000000|2021-11-23 10:40:00|1254.4|1253.4|1254.8|1253.8|1254.8|1253.8|1254.4|1253.4|20
1637664300000|2021-11-23 10:45:00|1254.7|1253.7|1253.8|1252.8|1254.7|1253.7|1253.8|1252.8|36
1637664600000|2021-11-23 10:50:00|1254|1253|1254.2|1253.2|1254.3|1253.3|1253.9|1252.9|84
1637664900000|2021-11-23 10:55:00|1254.3|1253.3|1253.8|1252.8|1254.4|1253.4|1253.8|1252.8|144
1637665200000|2021-11-23 11:00:00|1253.9|1252.9|1253.1|1252.1|1254.2|1253.2|1252.9|1251.9|155
1637665500000|2021-11-23 11:05:00|1252.9|1251.9|1252.2|1251.2|1253.1|1252.1|1252.2|1251.2|70
1637665800000|2021-11-23 11:10:00|1252.1|1251.1|1251.7|1250.7|1252.2|1251.2|1251.6|1250.6|166
1637666100000|2021-11-23 11:15:00|1251.8|1250.8|1252.1|1251.1|1252.4|1251.4|1251.5|1250.5|156
1637666400000|2021-11-23 11:20:00|1252.2|1251.2|1252.3|1251.3|1252.7|1251.7|1252.2|1251.2|44
1637666700000|2021-11-23 11:25:00|1252.2|1251.2|1252.6|1251.6|1252.8|1251.8|1252.1|1251.1|45
1637667000000|2021-11-23 11:30:00|1252.7|1251.7|1253.3|1252.3|1253.3|1252.3|1252.5|1251.5|30
1637667300000|2021-11-23 11:35:00|1253.2|1252.2|1253.7|1252.7|1253.7|1252.7|1252.8|1251.8|73
1637667600000|2021-11-23 11:40:00|1253.6|1252.6|1253.4|1252.4|1253.7|1252.7|1253.2|1252.2|37
1637667900000|2021-11-23 11:45:00|1253.3|1252.3|1253.6|1252.6|1254|1253|1253.3|1252.3|83
1637668200000|2021-11-23 11:50:00|1253.9|1252.9|1254.3|1253.3|1254.5|1253.5|1253.7|1252.7|69
1637668500000|2021-11-23 11:55:00|1254.1|1253.1|1253.9|1252.9|1254.5|1253.5|1253.8|1252.8|44
1637668800000|2021-11-23 12:00:00|1253.8|1252.8|1254.2|1253.2|1254.3|1253.3|1253.8|1252.8|54
1637669100000|2021-11-23 12:05:00|1254.1|1253.1|1254.4|1253.4|1255|1254|1253.9|1252.9|161
1637669400000|2021-11-23 12:10:00|1254.3|1253.3|1254|1253|1254.3|1253.3|1253.7|1252.7|137
1637669700000|2021-11-23 12:15:00|1254.1|1253.1|1253.8|1252.8|1254.1|1253.1|1253.5|1252.5|93
1637670000000|2021-11-23 12:20:00|1253.7|1252.7|1254.3|1253.3|1254.7|1253.7|1253.7|1252.7|62
1637670300000|2021-11-23 12:25:00|1254.2|1253.2|1253.3|1252.3|1254.2|1253.2|1253.3|1252.3|84
1637670600000|2021-11-23 12:30:00|1253.2|1252.2|1254|1253|1254|1253|1253|1252|72
1637670900000|2021-11-23 12:35:00|1253.9|1252.9|1254.1|1253.1|1254.4|1253.4|1253.9|1252.9|101
1637671200000|2021-11-23 12:40:00|1254.2|1253.2|1253.9|1252.9|1254.3|1253.3|1253.8|1252.8|116
1637671500000|2021-11-23 12:45:00|1254.1|1253.1|1253.6|1252.6|1254.3|1253.3|1253.6|1252.6|32
1637671800000|2021-11-23 12:50:00|1253.7|1252.7|1254|1253|1254.1|1253.1|1253.6|1252.6|27
1637672100000|2021-11-23 12:55:00|1253.9|1252.9|1253.8|1252.8|1254.2|1253.2|1253.6|1252.6|51
1637672400000|2021-11-23 13:00:00|1253.6|1252.6|1254.5|1253.5|1254.6|1253.6|1253.6|1252.6|307
1637672700000|2021-11-23 13:05:00|1254.4|1253.4|1254.1|1253.1|1254.8|1253.8|1254.1|1253.1|143
1637673000000|2021-11-23 13:10:00|1254|1253|1254.9|1253.9|1254.9|1253.9|1254|1253|98
1637673300000|2021-11-23 13:15:00|1255|1254|1254.8|1253.8|1255.1|1254.1|1254.6|1253.6|98
1637673600000|2021-11-23 13:20:00|1254.7|1253.7|1254.4|1253.4|1254.9|1253.9|1254.3|1253.3|98
1637673900000|2021-11-23 13:25:00|1254.5|1253.5|1255|1254|1255|1254|1254.1|1253.1|83
1637674200000|2021-11-23 13:30:00|1254.8|1253.8|1254.6|1253.6|1255.2|1254.2|1254.2|1253.2|99
1637674500000|2021-11-23 13:35:00|1254.7|1253.7|1254.5|1253.5|1254.9|1253.9|1254.5|1253.5|76
1637674800000|2021-11-23 13:40:00|1254.6|1253.6|1254.7|1253.7|1255.1|1254.1|1254.5|1253.5|69
1637675100000|2021-11-23 13:45:00|1254.6|1253.6|1254.4|1253.4|1255.1|1254.1|1254.4|1253.4|75
1637675400000|2021-11-23 13:50:00|1254.3|1253.3|1254.5|1253.5|1254.9|1253.9|1254.3|1253.3|133
1637675700000|2021-11-23 13:55:00|1254.6|1253.6|1254.4|1253.4|1254.9|1253.9|1254.4|1253.4|95
1637676000000|2021-11-23 14:00:00|1254.6|1253.6|1255|1254|1255|1254|1254.5|1253.5|197
1637676300000|2021-11-23 14:05:00|1254.9|1253.9|1254.6|1253.6|1255.1|1254.1|1254.6|1253.6|196
1637676600000|2021-11-23 14:10:00|1254.7|1253.7|1255.5|1254.5|1255.5|1254.5|1254.7|1253.7|349
1637676900000|2021-11-23 14:15:00|1255.4|1254.4|1255.5|1254.5|1255.6|1254.6|1255.3|1254.3|113
1637677200000|2021-11-23 14:20:00|1255.6|1254.6|1255.4|1254.4|1255.7|1254.7|1255.1|1254.1|195
1637677500000|2021-11-23 14:25:00|1255.3|1254.3|1254.1|1253.1|1255.3|1254.3|1254.1|1253.1|482
1637677800000|2021-11-23 14:30:00|1253.9|1253.4|1254.1|1253.6|1255|1254.5|1251.9|1251.4|4560
1637678100000|2021-11-23 14:35:00|1254|1253.5|1254|1253.5|1254.6|1254.1|1252.4|1251.9|2205
1637678400000|2021-11-23 14:40:00|1254.1|1253.6|1256.2|1255.7|1256.4|1255.9|1254|1253.5|1600
1637678700000|2021-11-23 14:45:00|1256.3|1255.8|1258.1|1257.6|1258.7|1258.2|1256.3|1255.8|1457
1637679000000|2021-11-23 14:50:00|1258|1257.5|1257.8|1257.3|1258.5|1258|1257.4|1256.9|1799
1637679300000|2021-11-23 14:55:00|1257.9|1257.4|1257.2|1256.7|1258.3|1257.8|1257|1256.5|1411
1637679600000|2021-11-23 15:00:00|1257.3|1256.8|1256.1|1255.6|1257.5|1257|1255.5|1255|1300
1637679900000|2021-11-23 15:05:00|1256|1255.5|1254.6|1254.1|1256.7|1256.2|1254|1253.5|1355
1637680200000|2021-11-23 15:10:00|1254.5|1254|1253.8|1253.3|1255.2|1254.7|1253|1252.5|1626
1637680500000|2021-11-23 15:15:00|1253.9|1253.4|1254.6|1254.1|1254.8|1254.3|1253.5|1253|1003
1637680800000|2021-11-23 15:20:00|1254.7|1254.2|1253.8|1253.3|1254.8|1254.3|1253.5|1253|560
1637681100000|2021-11-23 15:25:00|1253.7|1253.2|1251.7|1251.2|1253.9|1253.4|1251.4|1250.9|1389
1637681400000|2021-11-23 15:30:00|1251.6|1251.1|1251.2|1250.7|1252.9|1252.4|1251|1250.5|1167
1637681700000|2021-11-23 15:35:00|1251.1|1250.6|1250.5|1250|1251.4|1250.9|1250.2|1249.7|593
1637682000000|2021-11-23 15:40:00|1250.6|1250.1|1250.3|1249.8|1251.1|1250.6|1250|1249.5|582
1637682300000|2021-11-23 15:45:00|1250.1|1249.6|1250.9|1250.4|1252.2|1251.7|1250.1|1249.6|1135
1637682600000|2021-11-23 15:50:00|1251|1250.5|1249.7|1249.2|1251.4|1250.9|1249.7|1249.2|1031
1637682900000|2021-11-23 15:55:00|1249.8|1249.3|1248.5|1248|1249.9|1249.4|1248.4|1247.9|710
1637683200000|2021-11-23 16:00:00|1248.6|1248.1|1248.2|1247.7|1248.9|1248.4|1247.1|1246.6|1397
1637683500000|2021-11-23 16:05:00|1248.1|1247.6|1248.3|1247.8|1248.4|1247.9|1247.6|1247.1|1068
1637683800000|2021-11-23 16:10:00|1248.4|1247.9|1249.9|1249.4|1250.2|1249.7|1248.4|1247.9|1222
1637684100000|2021-11-23 16:15:00|1249.8|1249.3|1250.4|1249.9|1251.3|1250.8|1249.7|1249.2|864
1637684400000|2021-11-23 16:20:00|1250.3|1249.8|1250.1|1249.6|1250.6|1250.1|1249.8|1249.3|509
1637684700000|2021-11-23 16:25:00|1250.2|1249.7|1250.4|1249.9|1251.4|1250.9|1250.2|1249.7|682
1637685000000|2021-11-23 16:30:00|1250.5|1250|1250.4|1249.9|1251.7|1251.2|1250.2|1249.7|878
1637685300000|2021-11-23 16:35:00|1250.5|1250|1250.8|1250.3|1251.1|1250.6|1249.4|1248.9|615
1637685600000|2021-11-23 16:40:00|1250.7|1250.2|1249.8|1249.3|1251|1250.5|1249.7|1249.2|827
1637685900000|2021-11-23 16:45:00|1249.9|1249.4|1251.4|1250.9|1252|1251.5|1249.6|1249.1|558
1637686200000|2021-11-23 16:50:00|1251.5|1251|1250.3|1249.8|1252|1251.5|1250.3|1249.8|371
1637686500000|2021-11-23 16:55:00|1250.4|1249.9|1250.9|1250.4|1250.9|1250.4|1250|1249.5|656
1637686800000|2021-11-23 17:00:00|1251|1250.5|1249.7|1249.2|1251.6|1251.1|1249.6|1249.1|499
1637687100000|2021-11-23 17:05:00|1249.8|1249.3|1250.5|1250|1250.6|1250.1|1249.6|1249.1|378
1637687400000|2021-11-23 17:10:00|1250.6|1250.1|1250|1249.5|1251.6|1251.1|1250|1249.5|558
1637687700000|2021-11-23 17:15:00|1250.1|1249.6|1251.1|1250.6|1251.4|1250.9|1250.1|1249.6|492
1637688000000|2021-11-23 17:20:00|1251|1250.5|1252.4|1251.9|1252.5|1252|1251|1250.5|367
1637688300000|2021-11-23 17:25:00|1252.5|1252|1252.7|1252.2|1253|1252.5|1252.3|1251.8|340
1637688600000|2021-11-23 17:30:00|1252.8|1252.3|1252.8|1252.3|1253.5|1253|1252.6|1252.1|413
1637688900000|2021-11-23 17:35:00|1252.9|1252.4|1253|1252.5|1253.5|1253|1252.8|1252.3|553
1637689200000|2021-11-23 17:40:00|1252.9|1252.4|1252.3|1251.8|1253.2|1252.7|1252.1|1251.6|371
1637689500000|2021-11-23 17:45:00|1252.2|1251.7|1251.5|1251|1252.4|1251.9|1251.5|1251|525
1637689800000|2021-11-23 17:50:00|1251.4|1250.9|1251|1250.5|1251.9|1251.4|1251|1250.5|175
1637690100000|2021-11-23 17:55:00|1250.8|1250.3|1250.6|1250.1|1251.2|1250.7|1250.1|1249.6|208
1637690400000|2021-11-23 18:00:00|1250.5|1250|1251.6|1251.1|1252.1|1251.6|1250.3|1249.8|425
1637690700000|2021-11-23 18:05:00|1251.5|1251|1251.6|1251.1|1252|1251.5|1251.2|1250.7|200
1637691000000|2021-11-23 18:10:00|1251.4|1250.9|1251.4|1250.9|1251.4|1250.9|1250.6|1250.1|341
1637691300000|2021-11-23 18:15:00|1251.5|1251|1250.1|1249.6|1251.7|1251.2|1250.1|1249.6|158
1637691600000|2021-11-23 18:20:00|1250.2|1249.7|1250.4|1249.9|1250.8|1250.3|1250|1249.5|192
1637691900000|2021-11-23 18:25:00|1250.1|1249.6|1249.8|1249.3|1250.9|1250.4|1249.7|1249.2|196
1637692200000|2021-11-23 18:30:00|1249.7|1249.2|1248.8|1248.3|1249.7|1249.2|1248.8|1248.3|269
1637692500000|2021-11-23 18:35:00|1248.7|1248.2|1249.1|1248.6|1249.6|1249.1|1248.6|1248.1|330
1637692800000|2021-11-23 18:40:00|1249|1248.5|1249.3|1248.8|1249.9|1249.4|1249|1248.5|321
1637693100000|2021-11-23 18:45:00|1249.4|1248.9|1250.6|1250.1|1251.5|1251|1249.4|1248.9|404
1637693400000|2021-11-23 18:50:00|1250.7|1250.2|1252.3|1251.8|1252.3|1251.8|1250.7|1250.2|370
1637693700000|2021-11-23 18:55:00|1252.2|1251.7|1251|1250.5|1252.5|1252|1250.9|1250.4|415
1637694000000|2021-11-23 19:00:00|1250.9|1250.4|1250.3|1249.8|1251.6|1251.1|1250.3|1249.8|482
1637694300000|2021-11-23 19:05:00|1250.4|1249.9|1250.6|1250.1|1250.9|1250.4|1250.1|1249.6|321
1637694600000|2021-11-23 19:10:00|1250.5|1250|1249.8|1249.3|1250.5|1250|1249.8|1249.3|208
1637694900000|2021-11-23 19:15:00|1249.9|1249.4|1248.9|1248.4|1249.9|1249.4|1248.8|1248.3|290
1637695200000|2021-11-23 19:20:00|1249|1248.5|1249.9|1249.4|1250.3|1249.8|1248.9|1248.4|592
1637695500000|2021-11-23 19:25:00|1249.8|1249.3|1249.8|1249.3|1250.3|1249.8|1249.8|1249.3|320
1637695800000|2021-11-23 19:30:00|1249.7|1249.2|1249.1|1248.6|1250.1|1249.6|1248.7|1248.2|550
1637696100000|2021-11-23 19:35:00|1249|1248.5|1250|1249.5|1250.4|1249.9|1249|1248.5|367
1637696400000|2021-11-23 19:40:00|1250.1|1249.6|1249.9|1249.4|1250.4|1249.9|1249.7|1249.2|310
1637696700000|2021-11-23 19:45:00|1250|1249.5|1251.2|1250.7|1251.2|1250.7|1249.8|1249.3|551
1637697000000|2021-11-23 19:50:00|1251.3|1250.8|1251.5|1251|1251.9|1251.4|1250.4|1249.9|1006
1637697300000|2021-11-23 19:55:00|1251.4|1250.9|1250.8|1250.3|1251.6|1251.1|1250.7|1250.2|1446
1637697600000|2021-11-23 20:00:00|1250.9|1250.4|1250.4|1249.9|1251.2|1250.7|1250.3|1249.8|648
1637697900000|2021-11-23 20:05:00|1250.5|1250|1251.5|1251|1251.5|1251|1250.5|1250|518
1637698200000|2021-11-23 20:10:00|1251.4|1250.9|1251.2|1250.7|1251.4|1250.9|1250.8|1250.3|616
1637698500000|2021-11-23 20:15:00|1251.3|1250.8|1250.7|1250.2|1251.7|1251.2|1250.5|1250|578
1637698800000|2021-11-23 20:20:00|1250.8|1250.3|1250.8|1250.3|1251.1|1250.6|1250.3|1249.8|663
1637699100000|2021-11-23 20:25:00|1250.9|1250.4|1250.6|1250.1|1251.6|1251.1|1250.5|1250|582
1637699400000|2021-11-23 20:30:00|1250.7|1250.2|1251.9|1251.4|1252.1|1251.6|1250.7|1250.2|980
1637699700000|2021-11-23 20:35:00|1252|1251.5|1253.1|1252.6|1253.1|1252.6|1251.4|1250.9|1036
1637700000000|2021-11-23 20:40:00|1253.2|1252.7|1252.9|1252.4|1253.3|1252.8|1252.8|1252.3|1140
1637700300000|2021-11-23 20:45:00|1252.8|1252.3|1252.1|1251.6|1252.8|1252.3|1251.7|1251.2|1119
1637700600000|2021-11-23 20:50:00|1252.3|1251.8|1253|1252.5|1253.5|1253|1252.3|1251.8|1822
1637700900000|2021-11-23 20:55:00|1252.9|1252.4|1251.9|1251.4|1253|1252.5|1251.8|1251.3|6981
1637701200000|2021-11-23 21:00:00|1251.8|1251.3|1252|1251|1252.4|1251.4|1251.7|1250.7|803
1637701500000|2021-11-23 21:05:00|1252.1|1251.1|1251.4|1250.4|1252.4|1251.4|1251.4|1250.4|316
1637701800000|2021-11-23 21:10:00|1251.5|1250.5|1250.3|1249.3|1251.5|1250.5|1250.3|1249.3|310
1637702100000|2021-11-23 21:15:00|1250.5|1249.5|1250.9|1249.9|1251.2|1250.2|1250.2|1249.2|107
1637702400000|2021-11-23 21:20:00|1251|1250|1251.1|1250.1|1251.2|1250.2|1250.9|1249.9|26
1637702700000|2021-11-23 21:25:00|1251.2|1250.2|1250.9|1249.9|1251.2|1250.2|1250.9|1249.9|21
1637703000000|2021-11-23 21:30:00|1250.8|1249.8|1251.3|1250.3|1251.3|1250.3|1250.7|1249.7|88
1637703300000|2021-11-23 21:35:00|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|5
1637703600000|2021-11-23 21:40:00|1251.1|1250.1|1251.5|1250.5|1251.5|1250.5|1251.1|1250.1|18
1637703900000|2021-11-23 21:45:00|1251.4|1250.4|1251.2|1250.2|1251.5|1250.5|1251.2|1250.2|46
1637704200000|2021-11-23 21:50:00|1251.5|1250.5|1251.6|1250.6|1251.6|1250.6|1251.5|1250.5|11
1637704500000|2021-11-23 21:55:00|1251.7|1250.7|1251.8|1250.8|1251.9|1250.9|1251.4|1250.4|17
1637706600000|2021-11-23 22:30:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1
1637708100000|2021-11-23 22:55:00|1254.3|1253.3|1254.3|1253.3|1254.3|1253.3|1254.3|1253.3|1
1637708400000|2021-11-23 23:00:00|1254.8|1252.8|1254.8|1252.8|1255.3|1253.3|1254.8|1252.8|0
1637708700000|2021-11-23 23:05:00|1254.9|1252.9|1254.4|1252.4|1254.9|1252.9|1254.3|1252.3|0
1637709000000|2021-11-23 23:10:00|1254.5|1252.5|1254.7|1252.7|1254.7|1252.7|1254.3|1252.3|0
1637709300000|2021-11-23 23:15:00|1254.8|1252.8|1255.3|1253.3|1255.3|1253.3|1254.8|1252.8|0
1637709600000|2021-11-23 23:20:00|1255.2|1253.2|1255.2|1253.2|1255.3|1253.3|1255.1|1253.1|0
1637709900000|2021-11-23 23:25:00|1255.3|1253.3|1255.2|1253.2|1255.5|1253.5|1255.2|1253.2|0
1637710200000|2021-11-23 23:30:00|1255.3|1253.3|1254.5|1252.5|1255.3|1253.3|1254.5|1252.5|0
1637710500000|2021-11-23 23:35:00|1254.6|1252.6|1254.5|1252.5|1254.6|1252.6|1254.4|1252.4|0
1637710800000|2021-11-23 23:40:00|1254.4|1252.4|1254.5|1252.5|1254.6|1252.6|1254.3|1252.3|0
1637711100000|2021-11-23 23:45:00|1254.6|1252.6|1254.4|1252.4|1254.8|1252.8|1254.3|1252.3|0
1637711400000|2021-11-23 23:50:00|1254.3|1252.3|1254.3|1252.3|1254.3|1252.3|1254.1|1252.1|0
1637711700000|2021-11-23 23:55:00|1254.2|1252.2|1254.2|1252.2|1254.4|1252.4|1253.9|1251.9|0
1637712000000|2021-11-24 00:00:00|1254.3|1252.3|1255.3|1253.3|1255.4|1253.4|1254.2|1252.2|0
1637712300000|2021-11-24 00:05:00|1255.4|1253.4|1255.3|1253.3|1255.6|1253.6|1255.2|1253.2|0
1637712600000|2021-11-24 00:10:00|1255.4|1253.4|1255.4|1253.4|1255.7|1253.7|1255.4|1253.4|0
1637712900000|2021-11-24 00:15:00|1255.5|1253.5|1255.1|1253.1|1255.6|1253.6|1255.1|1253.1|0
1637713200000|2021-11-24 00:20:00|1255.2|1253.2|1254.9|1252.9|1255.3|1253.3|1254.9|1252.9|0
1637713500000|2021-11-24 00:25:00|1255|1253|1255.2|1253.2|1255.2|1253.2|1254.9|1252.9|0
1637713800000|2021-11-24 00:30:00|1255.1|1253.1|1254.8|1252.8|1255.2|1253.2|1254.7|1252.7|0
1637714100000|2021-11-24 00:35:00|1254.7|1252.7|1254.7|1252.7|1254.9|1252.9|1254.6|1252.6|0
1637714400000|2021-11-24 00:40:00|1254.8|1252.8|1254.6|1252.6|1255|1253|1254.6|1252.6|0
1637714700000|2021-11-24 00:45:00|1254.7|1252.7|1254.6|1252.6|1254.7|1252.7|1254.5|1252.5|0
1637715000000|2021-11-24 00:50:00|1254.5|1252.5|1255.1|1253.1|1255.1|1253.1|1254.5|1252.5|0
1637715300000|2021-11-24 00:55:00|1255.2|1253.2|1254.9|1252.9|1255.2|1253.2|1254.9|1252.9|0
1637715600000|2021-11-24 01:00:00|1252|1251|1252.8|1251.8|1254.6|1253.6|1252|1251|75
1637715900000|2021-11-24 01:05:00|1253.3|1252.3|1254.8|1253.8|1254.8|1253.8|1252.5|1251.5|58
1637716200000|2021-11-24 01:10:00|1254.7|1253.7|1253.6|1252.6|1254.8|1253.8|1253.5|1252.5|33
1637716500000|2021-11-24 01:15:00|1253.8|1252.8|1254.7|1253.7|1255.4|1254.4|1253.8|1252.8|121
1637716800000|2021-11-24 01:20:00|1254.9|1253.9|1255.8|1254.8|1256|1255|1254.8|1253.8|145
1637717100000|2021-11-24 01:25:00|1255.9|1254.9|1256.9|1255.9|1257.1|1256.1|1255.8|1254.8|33
1637717400000|2021-11-24 01:30:00|1256.4|1255.4|1257.2|1256.2|1257.4|1256.4|1255.3|1254.3|68
1637717700000|2021-11-24 01:35:00|1257.6|1256.6|1256.8|1255.8|1257.8|1256.8|1256.4|1255.4|55
1637718000000|2021-11-24 01:40:00|1256.5|1255.5|1256.4|1255.4|1257.6|1256.6|1256|1255|41
1637718300000|2021-11-24 01:45:00|1256.2|1255.2|1256.7|1255.7|1257.2|1256.2|1255.7|1254.7|60
1637718600000|2021-11-24 01:50:00|1257|1256|1257.6|1256.6|1257.6|1256.6|1256.9|1255.9|26
1637718900000|2021-11-24 01:55:00|1257.1|1256.1|1255.8|1254.8|1257.1|1256.1|1255.6|1254.6|34
1637719200000|2021-11-24 02:00:00|1255.7|1254.7|1252.5|1251.5|1255.7|1254.7|1252.5|1251.5|113
1637719500000|2021-11-24 02:05:00|1252.4|1251.4|1252.1|1251.1|1253.6|1252.6|1252.1|1251.1|54
1637719800000|2021-11-24 02:10:00|1252.2|1251.2|1253|1252|1253.5|1252.5|1252.1|1251.1|35
1637720100000|2021-11-24 02:15:00|1252.9|1251.9|1253.6|1252.6|1253.9|1252.9|1252.8|1251.8|28
1637720400000|2021-11-24 02:20:00|1253.5|1252.5|1252.9|1251.9|1253.9|1252.9|1252.9|1251.9|12
1637720700000|2021-11-24 02:25:00|1254|1253|1253.8|1252.8|1254|1253|1253.5|1252.5|8
1637721000000|2021-11-24 02:30:00|1254|1253|1254.4|1253.4|1254.4|1253.4|1253.8|1252.8|23
1637721300000|2021-11-24 02:35:00|1254|1253|1253.7|1252.7|1254|1253|1253.5|1252.5|17
1637721600000|2021-11-24 02:40:00|1253.6|1252.6|1254|1253|1254|1253|1253.4|1252.4|18
1637721900000|2021-11-24 02:45:00|1253.8|1252.8|1253.9|1252.9|1253.9|1252.9|1253.4|1252.4|7
1637722200000|2021-11-24 02:50:00|1254|1253|1253.4|1252.4|1254|1253|1253.4|1252.4|17
1637722500000|2021-11-24 02:55:00|1253|1252|1253.3|1252.3|1253.3|1252.3|1253|1252|14
1637722800000|2021-11-24 03:00:00|1253.4|1252.4|1252.1|1251.1|1253.4|1252.4|1252.1|1251.1|66
1637723100000|2021-11-24 03:05:00|1251.7|1250.7|1251.4|1250.4|1251.8|1250.8|1251.4|1250.4|42
1637723400000|2021-11-24 03:10:00|1251.5|1250.5|1251.7|1250.7|1251.8|1250.8|1251.3|1250.3|12
1637723700000|2021-11-24 03:15:00|1251.5|1250.5|1251.7|1250.7|1252|1251|1251.4|1250.4|14
1637724000000|2021-11-24 03:20:00|1251.9|1250.9|1252.9|1251.9|1253|1252|1251.9|1250.9|19
1637724300000|2021-11-24 03:25:00|1253|1252|1253.7|1252.7|1253.7|1252.7|1253|1252|4
1637724600000|2021-11-24 03:30:00|1253.3|1252.3|1253.5|1252.5|1253.9|1252.9|1253.3|1252.3|6
1637724900000|2021-11-24 03:35:00|1253.8|1252.8|1253.8|1252.8|1254|1253|1253.8|1252.8|3
1637725200000|2021-11-24 03:40:00|1253.7|1252.7|1253.1|1252.1|1253.7|1252.7|1253|1252|6
1637725500000|2021-11-24 03:45:00|1253|1252|1252.7|1251.7|1253.1|1252.1|1252.7|1251.7|35
1637725800000|2021-11-24 03:50:00|1253|1252|1253.2|1252.2|1253.2|1252.2|1253|1252|4
1637726100000|2021-11-24 03:55:00|1253|1252|1253.1|1252.1|1253.1|1252.1|1253|1252|4
1637726400000|2021-11-24 04:00:00|1253|1252|1252.6|1251.6|1253|1252|1252.6|1251.6|21
1637726700000|2021-11-24 04:05:00|1252.2|1251.2|1252.4|1251.4|1252.4|1251.4|1252.2|1251.2|13
1637727000000|2021-11-24 04:10:00|1252.3|1251.3|1252|1251|1252.4|1251.4|1252|1251|10
1637727300000|2021-11-24 04:15:00|1251.8|1250.8|1251.8|1250.8|1251.8|1250.8|1251.6|1250.6|9
1637727600000|2021-11-24 04:20:00|1251.7|1250.7|1251.8|1250.8|1251.8|1250.8|1251.7|1250.7|2
1637727900000|2021-11-24 04:25:00|1251.7|1250.7|1251.9|1250.9|1251.9|1250.9|1251.7|1250.7|8
1637728200000|2021-11-24 04:30:00|1251.8|1250.8|1251.8|1250.8|1251.8|1250.8|1251.8|1250.8|3
1637728500000|2021-11-24 04:35:00|||||||||4
1637729100000|2021-11-24 04:45:00|1251.9|1250.9|1252.1|1251.1|1252.1|1251.1|1251.9|1250.9|5
1637729400000|2021-11-24 04:50:00|1252|1251|1252.1|1251.1|1252.2|1251.2|1252|1251|14
1637729700000|2021-11-24 04:55:00|1252|1251|1252.4|1251.4|1252.4|1251.4|1252|1251|13
1637730000000|2021-11-24 05:00:00|1252.5|1251.5|1252.8|1251.8|1252.9|1251.9|1252.5|1251.5|4
1637730300000|2021-11-24 05:05:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1
1637730600000|2021-11-24 05:10:00|1253.4|1252.4|1253.9|1252.9|1253.9|1252.9|1253.4|1252.4|6
1637730900000|2021-11-24 05:15:00|1254|1253|1254.4|1253.4|1254.4|1253.4|1254|1253|12
1637731200000|2021-11-24 05:20:00|1254.5|1253.5|1254.2|1253.2|1254.9|1253.9|1254.1|1253.1|45
1637731500000|2021-11-24 05:25:00|1253.9|1252.9|1255.6|1254.6|1255.6|1254.6|1253.8|1252.8|93
1637731800000|2021-11-24 05:30:00|1255.5|1254.5|1257.6|1256.6|1257.9|1256.9|1255.5|1254.5|130
1637732100000|2021-11-24 05:35:00|1257.4|1256.4|1257.3|1256.3|1257.6|1256.6|1257.1|1256.1|28
1637732400000|2021-11-24 05:40:00|1257.4|1256.4|1257.3|1256.3|1257.7|1256.7|1257.1|1256.1|16
1637732700000|2021-11-24 05:45:00|1257.7|1256.7|1257.6|1256.6|1257.8|1256.8|1257.3|1256.3|19
1637733000000|2021-11-24 05:50:00|1257.7|1256.7|1258.5|1257.5|1258.9|1257.9|1257.7|1256.7|40
1637733300000|2021-11-24 05:55:00|1258.4|1257.4|1258.7|1257.7|1258.9|1257.9|1258.4|1257.4|33
1637733600000|2021-11-24 06:00:00|1258.8|1257.8|1259.2|1258.2|1259.5|1258.5|1258.7|1257.7|64
1637733900000|2021-11-24 06:05:00|1259.1|1258.1|1258.9|1257.9|1259.3|1258.3|1258.8|1257.8|11
1637734200000|2021-11-24 06:10:00|1258.8|1257.8|1259|1258|1259.2|1258.2|1258.8|1257.8|50
1637734500000|2021-11-24 06:15:00|1258.7|1257.7|1258.1|1257.1|1258.7|1257.7|1257.9|1256.9|105
1637734800000|2021-11-24 06:20:00|1258.3|1257.3|1258.3|1257.3|1258.8|1257.8|1258.3|1257.3|38
1637735100000|2021-11-24 06:25:00|1258.4|1257.4|1258.9|1257.9|1259.3|1258.3|1258.2|1257.2|118
1637735400000|2021-11-24 06:30:00|1258.7|1257.7|1258.5|1257.5|1258.8|1257.8|1258.4|1257.4|24
1637735700000|2021-11-24 06:35:00|1258.6|1257.6|1258.7|1257.7|1258.7|1257.7|1258.6|1257.6|10
1637736000000|2021-11-24 06:40:00|1258.5|1257.5|1258.6|1257.6|1259.1|1258.1|1258.4|1257.4|50
1637736300000|2021-11-24 06:45:00|1258.2|1257.2|1257.8|1256.8|1258.3|1257.3|1257.6|1256.6|43
1637736600000|2021-11-24 06:50:00|1257.9|1256.9|1258|1257|1258.1|1257.1|1257.7|1256.7|42
1637736900000|2021-11-24 06:55:00|1257.9|1256.9|1258.2|1257.2|1258.3|1257.3|1257.9|1256.9|31
1637737200000|2021-11-24 07:00:00|1258.3|1257.3|1257.7|1256.7|1258.5|1257.5|1257.5|1256.5|261
1637737500000|2021-11-24 07:05:00|1257.8|1256.8|1257.7|1256.7|1257.9|1256.9|1257.7|1256.7|73
1637737800000|2021-11-24 07:10:00|1257.6|1256.6|1257.6|1256.6|1257.8|1256.8|1257.3|1256.3|79
1637738100000|2021-11-24 07:15:00|1257.7|1256.7|1256.6|1255.6|1257.7|1256.7|1256.6|1255.6|40
1637738400000|2021-11-24 07:20:00|1256.5|1255.5|1256.7|1255.7|1256.7|1255.7|1255.9|1254.9|45
1637738700000|2021-11-24 07:25:00|1256.6|1255.6|1256.1|1255.1|1256.7|1255.7|1256.1|1255.1|33
1637739000000|2021-11-24 07:30:00|1255.9|1254.9|1253.9|1252.9|1255.9|1254.9|1253.8|1252.8|215
1637739300000|2021-11-24 07:35:00|1253.8|1252.8|1253.5|1252.5|1254.3|1253.3|1253.4|1252.4|129
1637739600000|2021-11-24 07:40:00|1253.6|1252.6|1253.9|1252.9|1254.2|1253.2|1253|1252|87
1637739900000|2021-11-24 07:45:00|1253.8|1252.8|1255|1254|1255.3|1254.3|1253.8|1252.8|136
1637740200000|2021-11-24 07:50:00|1255.2|1254.2|1255.7|1254.7|1256.2|1255.2|1255.2|1254.2|118
1637740500000|2021-11-24 07:55:00|1255.6|1254.6|1255.9|1254.9|1256.3|1255.3|1254.8|1253.8|329
1637740800000|2021-11-24 08:00:00|1256|1255|1256.3|1255.3|1256.6|1255.6|1255.2|1254.2|323
1637741100000|2021-11-24 08:05:00|1256.7|1255.7|1256.2|1255.2|1257.2|1256.2|1255.9|1254.9|238
1637741400000|2021-11-24 08:10:00|1256.3|1255.3|1256.9|1255.9|1257.2|1256.2|1255.8|1254.8|268
1637741700000|2021-11-24 08:15:00|1256.8|1255.8|1256.6|1255.6|1257.1|1256.1|1256.2|1255.2|131
1637742000000|2021-11-24 08:20:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1255.9|1254.9|59
1637742300000|2021-11-24 08:25:00|1256.1|1255.1|1255.8|1254.8|1256.1|1255.1|1255.5|1254.5|75
1637742600000|2021-11-24 08:30:00|1255.7|1254.7|1256|1255|1256.3|1255.3|1254.9|1253.9|79
1637742900000|2021-11-24 08:35:00|1256.1|1255.1|1255.9|1254.9|1256.1|1255.1|1255.8|1254.8|12
1637743200000|2021-11-24 08:40:00|1256.3|1255.3|1256.4|1255.4|1256.4|1255.4|1256|1255|37
1637743500000|2021-11-24 08:45:00|1256.2|1255.2|1256.1|1255.1|1256.6|1255.6|1255.9|1254.9|53
1637743800000|2021-11-24 08:50:00|1255.9|1254.9|1255.5|1254.5|1256.1|1255.1|1255.4|1254.4|32
1637744100000|2021-11-24 08:55:00|1255.4|1254.4|1255.1|1254.1|1255.7|1254.7|1254.9|1253.9|131
1637744400000|2021-11-24 09:00:00|1255|1254|1254.8|1253.8|1255|1254|1254.5|1253.5|107
1637744700000|2021-11-24 09:05:00|1253.3|1252.3|1254.4|1253.4|1254.4|1253.4|1253.3|1252.3|249
1637745000000|2021-11-24 09:10:00|1254.5|1253.5|1254.3|1253.3|1254.7|1253.7|1254|1253|112
1637745300000|2021-11-24 09:15:00|1254.2|1253.2|1254.6|1253.6|1254.6|1253.6|1253.8|1252.8|147
1637745600000|2021-11-24 09:20:00|1254.7|1253.7|1255.2|1254.2|1255.2|1254.2|1254.5|1253.5|182
1637745900000|2021-11-24 09:25:00|1255.4|1254.4|1255.7|1254.7|1255.8|1254.8|1255.3|1254.3|253
1637746200000|2021-11-24 09:30:00|1255.4|1254.4|1255.4|1254.4|1255.6|1254.6|1255.2|1254.2|157
1637746500000|2021-11-24 09:35:00|1255.3|1254.3|1254.8|1253.8|1255.4|1254.4|1254.7|1253.7|254
1637746800000|2021-11-24 09:40:00|1254.6|1253.6|1253.9|1252.9|1254.8|1253.8|1253.9|1252.9|93
1637747100000|2021-11-24 09:45:00|1254|1253|1254|1253|1254.2|1253.2|1253.5|1252.5|148
1637747400000|2021-11-24 09:50:00|1253.7|1252.7|1251.9|1250.9|1253.7|1252.7|1251.8|1250.8|300
1637747700000|2021-11-24 09:55:00|1251.8|1250.8|1251.4|1250.4|1252.2|1251.2|1251.1|1250.1|412
1637748000000|2021-11-24 10:00:00|1251.1|1250.1|1252.3|1251.3|1252.8|1251.8|1250.9|1249.9|300
1637748300000|2021-11-24 10:05:00|1252.5|1251.5|1251.6|1250.6|1252.5|1251.5|1251.6|1250.6|253
1637748600000|2021-11-24 10:10:00|1251.5|1250.5|1252.3|1251.3|1252.7|1251.7|1251.4|1250.4|549
1637748900000|2021-11-24 10:15:00|1252.2|1251.2|1252.5|1251.5|1252.6|1251.6|1252.1|1251.1|435
1637749200000|2021-11-24 10:20:00|1252.6|1251.6|1251.9|1250.9|1252.7|1251.7|1251.7|1250.7|259
1637749500000|2021-11-24 10:25:00|1252|1251|1251.5|1250.5|1252|1251|1251.5|1250.5|230
1637749800000|2021-11-24 10:30:00|1251.3|1250.3|1251|1250|1251.3|1250.3|1250.5|1249.5|87
1637750100000|2021-11-24 10:35:00|1250.9|1249.9|1250.2|1249.2|1251.2|1250.2|1250.1|1249.1|226
1637750400000|2021-11-24 10:40:00|1250|1249|1250|1249|1250.2|1249.2|1249.7|1248.7|153
1637750700000|2021-11-24 10:45:00|1249.9|1248.9|1249.6|1248.6|1250.4|1249.4|1249.6|1248.6|219
1637751000000|2021-11-24 10:50:00|1249.5|1248.5|1249.6|1248.6|1249.7|1248.7|1249|1248|90
1637751300000|2021-11-24 10:55:00|1249.4|1248.4|1248.1|1247.1|1249.7|1248.7|1248.1|1247.1|245
1637751600000|2021-11-24 11:00:00|1248.2|1247.2|1248.3|1247.3|1248.7|1247.7|1248.1|1247.1|130
1637751900000|2021-11-24 11:05:00|1248.4|1247.4|1247.6|1246.6|1248.5|1247.5|1247.6|1246.6|184
1637752200000|2021-11-24 11:10:00|1247.5|1246.5|1247.8|1246.8|1247.9|1246.9|1247.4|1246.4|125
1637752500000|2021-11-24 11:15:00|1247.7|1246.7|1248.8|1247.8|1248.8|1247.8|1247.7|1246.7|138
1637752800000|2021-11-24 11:20:00|1248.6|1247.6|1249|1248|1249.1|1248.1|1248.6|1247.6|119
1637753100000|2021-11-24 11:25:00|1248.8|1247.8|1249.4|1248.4|1249.5|1248.5|1248.8|1247.8|125
1637753400000|2021-11-24 11:30:00|1249.2|1248.2|1249.8|1248.8|1249.9|1248.9|1249|1248|63
1637753700000|2021-11-24 11:35:00|1249.9|1248.9|1250.2|1249.2|1250.2|1249.2|1249.8|1248.8|76
1637754000000|2021-11-24 11:40:00|1250.3|1249.3|1250.8|1249.8|1250.8|1249.8|1250.3|1249.3|68
1637754300000|2021-11-24 11:45:00|1250.9|1249.9|1250.8|1249.8|1251.1|1250.1|1250.5|1249.5|76
1637754600000|2021-11-24 11:50:00|1250.9|1249.9|1250.9|1249.9|1251.2|1250.2|1250.7|1249.7|74
1637754900000|2021-11-24 11:55:00|1250.8|1249.8|1250.6|1249.6|1250.8|1249.8|1250.2|1249.2|66
1637755200000|2021-11-24 12:00:00|1250.8|1249.8|1251.3|1250.3|1251.8|1250.8|1250.8|1249.8|161
1637755500000|2021-11-24 12:05:00|1251.2|1250.2|1250.2|1249.2|1251.4|1250.4|1250.2|1249.2|102
1637755800000|2021-11-24 12:10:00|1250.3|1249.3|1249.8|1248.8|1250.7|1249.7|1249.6|1248.6|89
1637756100000|2021-11-24 12:15:00|1249.7|1248.7|1250.3|1249.3|1250.6|1249.6|1249.5|1248.5|128
1637756400000|2021-11-24 12:20:00|1250.2|1249.2|1249.4|1248.4|1250.2|1249.2|1249.3|1248.3|143
1637756700000|2021-11-24 12:25:00|1249.5|1248.5|1249.7|1248.7|1249.9|1248.9|1249.4|1248.4|66
1637757000000|2021-11-24 12:30:00|1249.6|1248.6|1249.7|1248.7|1249.7|1248.7|1249.2|1248.2|107
1637757300000|2021-11-24 12:35:00|1249.6|1248.6|1249.8|1248.8|1249.9|1248.9|1249.5|1248.5|103
1637757600000|2021-11-24 12:40:00|1249.9|1248.9|1249.6|1248.6|1250.3|1249.3|1249.5|1248.5|46
1637757900000|2021-11-24 12:45:00|1249.5|1248.5|1248.8|1247.8|1249.7|1248.7|1248.8|1247.8|139
1637758200000|2021-11-24 12:50:00|1248.9|1247.9|1248.8|1247.8|1249.1|1248.1|1248.6|1247.6|82
1637758500000|2021-11-24 12:55:00|1248.6|1247.6|1249.1|1248.1|1249.2|1248.2|1248.6|1247.6|53
1637758800000|2021-11-24 13:00:00|1248.9|1247.9|1249|1248|1249.3|1248.3|1248.7|1247.7|146
1637759100000|2021-11-24 13:05:00|1248.9|1247.9|1249.1|1248.1|1249.4|1248.4|1248.9|1247.9|113
1637759400000|2021-11-24 13:10:00|1249.2|1248.2|1249.8|1248.8|1249.8|1248.8|1249.1|1248.1|106
1637759700000|2021-11-24 13:15:00|1249.7|1248.7|1249.3|1248.3|1249.8|1248.8|1248.7|1247.7|215
1637760000000|2021-11-24 13:20:00|1249.2|1248.2|1249.3|1248.3|1249.5|1248.5|1249|1248|101
1637760300000|2021-11-24 13:25:00|1249.4|1248.4|1249.4|1248.4|1249.4|1248.4|1248.8|1247.8|183
1637760600000|2021-11-24 13:30:00|1249.3|1248.3|1250.1|1249.1|1250.7|1249.7|1249.2|1248.2|518
1637760900000|2021-11-24 13:35:00|1250|1249|1246.1|1245.1|1250|1249|1246|1245|922
1637761200000|2021-11-24 13:40:00|1246|1245|1247.3|1246.3|1247.6|1246.6|1245.9|1244.9|718
1637761500000|2021-11-24 13:45:00|1247.2|1246.2|1246.1|1245.1|1247.2|1246.2|1246|1245|241
1637761800000|2021-11-24 13:50:00|1246|1245|1244.9|1243.9|1246|1245|1244.7|1243.7|374
1637762100000|2021-11-24 13:55:00|1244.8|1243.8|1245.1|1244.1|1245.2|1244.2|1244.4|1243.4|374
1637762400000|2021-11-24 14:00:00|1245|1244|1245.5|1244.5|1246.3|1245.3|1245|1244|191
1637762700000|2021-11-24 14:05:00|1245.6|1244.6|1244.4|1243.4|1245.8|1244.8|1244.2|1243.2|466
1637763000000|2021-11-24 14:10:00|1244.3|1243.3|1244.1|1243.1|1244.9|1243.9|1243.6|1242.6|382
1637763300000|2021-11-24 14:15:00|1244.2|1243.2|1243.9|1242.9|1244.2|1243.2|1243.6|1242.6|395
1637763600000|2021-11-24 14:20:00|1243.8|1242.8|1244.5|1243.5|1244.6|1243.6|1243.7|1242.7|227
1637763900000|2021-11-24 14:25:00|1244.7|1243.7|1244.5|1243.5|1245.3|1244.3|1244.4|1243.4|499
1637764200000|2021-11-24 14:30:00|1244.2|1243.7|1242.4|1241.9|1244.7|1244.2|1241.5|1241|4349
1637764500000|2021-11-24 14:35:00|1242.5|1242|1242.9|1242.4|1244.3|1243.8|1242.4|1241.9|2261
1637764800000|2021-11-24 14:40:00|1242.8|1242.3|1243|1242.5|1244|1243.5|1242.3|1241.8|1364
1637765100000|2021-11-24 14:45:00|1242.9|1242.4|1242.6|1242.1|1244.1|1243.6|1241.3|1240.8|1847
1637765400000|2021-11-24 14:50:00|1242.7|1242.2|1243.7|1243.2|1244.4|1243.9|1242.6|1242.1|1098
1637765700000|2021-11-24 14:55:00|1243.8|1243.3|1245.2|1244.7|1245.3|1244.8|1243.6|1243.1|954
1637766000000|2021-11-24 15:00:00|1244.9|1244.4|1245.9|1245.4|1246.8|1246.3|1244.4|1243.9|2154
1637766300000|2021-11-24 15:05:00|1246|1245.5|1244|1243.5|1246.5|1246|1243.7|1243.2|2166
1637766600000|2021-11-24 15:10:00|1243.9|1243.4|1244.8|1244.3|1245|1244.5|1243.4|1242.9|699
1637766900000|2021-11-24 15:15:00|1244.9|1244.4|1245.3|1244.8|1245.4|1244.9|1244.3|1243.8|729
1637767200000|2021-11-24 15:20:00|1245.2|1244.7|1245.7|1245.2|1246.7|1246.2|1244.8|1244.3|1755
1637767500000|2021-11-24 15:25:00|1245.6|1245.1|1246.2|1245.7|1246.8|1246.3|1245.6|1245.1|727
1637767800000|2021-11-24 15:30:00|1246.3|1245.8|1246.9|1246.4|1247.2|1246.7|1245.8|1245.3|887
1637768100000|2021-11-24 15:35:00|1246.8|1246.3|1248.4|1247.9|1248.4|1247.9|1246.3|1245.8|669
1637768400000|2021-11-24 15:40:00|1248.3|1247.8|1246.9|1246.4|1248.3|1247.8|1246.8|1246.3|809
1637768700000|2021-11-24 15:45:00|1247|1246.5|1247.4|1246.9|1247.4|1246.9|1246.4|1245.9|437
1637769000000|2021-11-24 15:50:00|1247.5|1247|1247.7|1247.2|1248.7|1248.2|1247.5|1247|729
1637769300000|2021-11-24 15:55:00|1247.8|1247.3|1247.4|1246.9|1248.1|1247.6|1247|1246.5|764
1637769600000|2021-11-24 16:00:00|1247.3|1246.8|1246.8|1246.3|1247.4|1246.9|1246.3|1245.8|613
1637769900000|2021-11-24 16:05:00|1246.7|1246.2|1247.4|1246.9|1247.9|1247.4|1246.7|1246.2|484
1637770200000|2021-11-24 16:10:00|1247.5|1247|1248.5|1248|1248.6|1248.1|1247.5|1247|546
1637770500000|2021-11-24 16:15:00|1248.6|1248.1|1249.5|1249|1249.5|1249|1248.1|1247.6|568
1637770800000|2021-11-24 16:20:00|1249.4|1248.9|1249.8|1249.3|1249.9|1249.4|1249.2|1248.7|747
1637771100000|2021-11-24 16:25:00|1249.9|1249.4|1249.4|1248.9|1250|1249.5|1248.9|1248.4|1066
1637771400000|2021-11-24 16:30:00|1249.5|1249|1248.6|1248.1|1249.9|1249.4|1248.6|1248.1|1052
1637771700000|2021-11-24 16:35:00|1248.7|1248.2|1247.8|1247.3|1249.3|1248.8|1247.6|1247.1|1736
1637772000000|2021-11-24 16:40:00|1247.7|1247.2|1248.5|1248|1248.7|1248.2|1247.6|1247.1|984
1637772300000|2021-11-24 16:45:00|1248.3|1247.8|1249.6|1249.1|1249.6|1249.1|1248.3|1247.8|465
1637772600000|2021-11-24 16:50:00|1249.7|1249.2|1248.7|1248.2|1249.7|1249.2|1248.7|1248.2|749
1637772900000|2021-11-24 16:55:00|1248.8|1248.3|1248.3|1247.8|1248.9|1248.4|1248.1|1247.6|385
1637773200000|2021-11-24 17:00:00|1248.4|1247.9|1248.7|1248.2|1248.8|1248.3|1248.1|1247.6|412
1637773500000|2021-11-24 17:05:00|1248.6|1248.1|1248|1247.5|1248.9|1248.4|1247.8|1247.3|276
1637773800000|2021-11-24 17:10:00|1248.1|1247.6|1248.3|1247.8|1248.9|1248.4|1248|1247.5|409
1637774100000|2021-11-24 17:15:00|1248.2|1247.7|1247.3|1246.8|1248.4|1247.9|1247.2|1246.7|391
1637774400000|2021-11-24 17:20:00|1247.4|1246.9|1246.7|1246.2|1247.4|1246.9|1246.5|1246|269
1637774700000|2021-11-24 17:25:00|1246.6|1246.1|1246.8|1246.3|1246.9|1246.4|1246.4|1245.9|211
1637775000000|2021-11-24 17:30:00|1246.7|1246.2|1246.6|1246.1|1247.2|1246.7|1246.6|1246.1|234
1637775300000|2021-11-24 17:35:00|1246.7|1246.2|1247.3|1246.8|1247.4|1246.9|1246.7|1246.2|256
1637775600000|2021-11-24 17:40:00|1247.2|1246.7|1247.1|1246.6|1247.3|1246.8|1246.8|1246.3|228
1637775900000|2021-11-24 17:45:00|1247.2|1246.7|1247.7|1247.2|1247.8|1247.3|1247.1|1246.6|334
1637776200000|2021-11-24 17:50:00|1247.8|1247.3|1248|1247.5|1248|1247.5|1247.6|1247.1|431
1637776500000|2021-11-24 17:55:00|1247.9|1247.4|1248.1|1247.6|1248.1|1247.6|1247.8|1247.3|243
1637776800000|2021-11-24 18:00:00|1248.2|1247.7|1248|1247.5|1248.7|1248.2|1247.9|1247.4|246
1637777100000|2021-11-24 18:05:00|1248.1|1247.6|1248.7|1248.2|1248.7|1248.2|1248|1247.5|229
1637777400000|2021-11-24 18:10:00|1248.6|1248.1|1248.9|1248.4|1249|1248.5|1248.4|1247.9|382
1637777700000|2021-11-24 18:15:00|1249|1248.5|1248.7|1248.2|1249.3|1248.8|1248.7|1248.2|242
1637778000000|2021-11-24 18:20:00|1248.8|1248.3|1248.9|1248.4|1249|1248.5|1248.6|1248.1|298
1637778300000|2021-11-24 18:25:00|1248.8|1248.3|1248.2|1247.7|1248.8|1248.3|1248.2|1247.7|409
1637778600000|2021-11-24 18:30:00|1248.3|1247.8|1248|1247.5|1248.5|1248|1248|1247.5|535
1637778900000|2021-11-24 18:35:00|1247.9|1247.4|1247.8|1247.3|1248.3|1247.8|1247.4|1246.9|169
1637779200000|2021-11-24 18:40:00|1247.9|1247.4|1247.8|1247.3|1248.2|1247.7|1247.7|1247.2|186
1637779500000|2021-11-24 18:45:00|1247.7|1247.2|1248|1247.5|1248.1|1247.6|1247.6|1247.1|231
1637779800000|2021-11-24 18:50:00|1247.9|1247.4|1247.6|1247.1|1248|1247.5|1247.6|1247.1|189
1637780100000|2021-11-24 18:55:00|1247.7|1247.2|1247.4|1246.9|1247.7|1247.2|1247.1|1246.6|314
1637780400000|2021-11-24 19:00:00|1247.6|1247.1|1247.5|1247|1248.6|1248.1|1247|1246.5|667
1637780700000|2021-11-24 19:05:00|1247.6|1247.1|1246.3|1245.8|1248|1247.5|1246.2|1245.7|567
1637781000000|2021-11-24 19:10:00|1246.4|1245.9|1246.5|1246|1246.5|1246|1245.4|1244.9|295
1637781300000|2021-11-24 19:15:00|1246.6|1246.1|1247.3|1246.8|1247.6|1247.1|1246.5|1246|291
1637781600000|2021-11-24 19:20:00|1247.4|1246.9|1247.4|1246.9|1247.8|1247.3|1247.2|1246.7|276
1637781900000|2021-11-24 19:25:00|1247.3|1246.8|1247|1246.5|1247.5|1247|1246.7|1246.2|239
1637782200000|2021-11-24 19:30:00|1247.1|1246.6|1247.5|1247|1248.2|1247.7|1247.1|1246.6|300
1637782500000|2021-11-24 19:35:00|1247.4|1246.9|1247.6|1247.1|1247.8|1247.3|1247.4|1246.9|245
1637782800000|2021-11-24 19:40:00|1247.5|1247|1248.7|1248.2|1248.8|1248.3|1247.3|1246.8|293
1637783100000|2021-11-24 19:45:00|1248.6|1248.1|1248.2|1247.7|1248.9|1248.4|1248.2|1247.7|337
1637783400000|2021-11-24 19:50:00|1248.3|1247.8|1248.6|1248.1|1248.8|1248.3|1248.3|1247.8|293
1637783700000|2021-11-24 19:55:00|1248.7|1248.2|1248.7|1248.2|1249.1|1248.6|1248.6|1248.1|318
1637784000000|2021-11-24 20:00:00|1248.6|1248.1|1248.6|1248.1|1248.9|1248.4|1248.2|1247.7|245
1637784300000|2021-11-24 20:05:00|1248.7|1248.2|1249.3|1248.8|1249.4|1248.9|1248.4|1247.9|288
1637784600000|2021-11-24 20:10:00|1249.4|1248.9|1249.7|1249.2|1249.8|1249.3|1249.2|1248.7|405
1637784900000|2021-11-24 20:15:00|1249.6|1249.1|1249.8|1249.3|1250.2|1249.7|1249.4|1248.9|259
1637785200000|2021-11-24 20:20:00|1249.9|1249.4|1249.7|1249.2|1250.2|1249.7|1249.7|1249.2|135
1637785500000|2021-11-24 20:25:00|1249.6|1249.1|1249.9|1249.4|1250|1249.5|1249.6|1249.1|335
1637785800000|2021-11-24 20:30:00|1250|1249.5|1249.7|1249.2|1250.1|1249.6|1249.4|1248.9|590
1637786100000|2021-11-24 20:35:00|1249.8|1249.3|1250.3|1249.8|1250.4|1249.9|1249.8|1249.3|358
1637786400000|2021-11-24 20:40:00|1250.4|1249.9|1249.9|1249.4|1250.4|1249.9|1249.9|1249.4|551
1637786700000|2021-11-24 20:45:00|1249.8|1249.3|1249.8|1249.3|1250.1|1249.6|1249.5|1249|784
1637787000000|2021-11-24 20:50:00|1249.9|1249.4|1250|1249.5|1250.1|1249.6|1249.7|1249.2|674
1637787300000|2021-11-24 20:55:00|1249.9|1249.4|1250.1|1249.6|1250.4|1249.9|1249.8|1249.3|3502
1637787600000|2021-11-24 21:00:00|1250.5|1249.5|1250.5|1249.5|1250.7|1249.7|1250|1249|765
1637787900000|2021-11-24 21:05:00|1250.4|1249.4|1250.6|1249.6|1250.6|1249.6|1250.3|1249.3|67
1637788200000|2021-11-24 21:10:00|1250.7|1249.7|1250.7|1249.7|1250.9|1249.9|1250.3|1249.3|149
1637788500000|2021-11-24 21:15:00|1250.8|1249.8|1250.8|1249.8|1250.9|1249.9|1250.8|1249.8|19
1637788800000|2021-11-24 21:20:00|1250.7|1249.7|1250.8|1249.8|1250.9|1249.9|1250.7|1249.7|23
1637789100000|2021-11-24 21:25:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|7
1637789400000|2021-11-24 21:30:00|1250.8|1249.8|1250.7|1249.7|1250.8|1249.8|1250.7|1249.7|4
1637790000000|2021-11-24 21:40:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|2
1637790300000|2021-11-24 21:45:00|1250.8|1249.8|1250.7|1249.7|1250.8|1249.8|1250.7|1249.7|5
1637790600000|2021-11-24 21:50:00|1250.6|1249.6|1250.8|1249.8|1250.8|1249.8|1250.6|1249.6|11
1637790900000|2021-11-24 21:55:00|1250.7|1249.7|1250.8|1249.8|1250.8|1249.8|1250.5|1249.5|26
1637794500000|2021-11-24 22:55:00|1250.6|1249.6|1253|1252|1253|1252|1250.6|1249.6|9
1637794800000|2021-11-24 23:00:00|1251.3|1249.3|1251.7|1249.7|1251.7|1249.7|1251.2|1249.2|0
1637795100000|2021-11-24 23:05:00|1251.6|1249.6|1251.4|1249.4|1251.8|1249.8|1251.4|1249.4|0
1637795400000|2021-11-24 23:10:00|1251.5|1249.5|1251.4|1249.4|1251.6|1249.6|1251.3|1249.3|0
1637795700000|2021-11-24 23:15:00|1251.5|1249.5|1251.7|1249.7|1251.8|1249.8|1251.5|1249.5|0
1637796000000|2021-11-24 23:20:00|1251.8|1249.8|1251.7|1249.7|1251.8|1249.8|1251.6|1249.6|0
1637796300000|2021-11-24 23:25:00|1251.6|1249.6|1251.6|1249.6|1251.8|1249.8|1251.6|1249.6|0
1637796600000|2021-11-24 23:30:00|1251.7|1249.7|1251.6|1249.6|1251.8|1249.8|1251.5|1249.5|0
1637796900000|2021-11-24 23:35:00|1251.7|1249.7|1251.5|1249.5|1251.7|1249.7|1251.3|1249.3|0
1637797200000|2021-11-24 23:40:00|1251.6|1249.6|1251.4|1249.4|1251.7|1249.7|1251.3|1249.3|0
1637797500000|2021-11-24 23:45:00|1251.3|1249.3|1251.4|1249.4|1251.7|1249.7|1251.3|1249.3|0
1637797800000|2021-11-24 23:50:00|1251.5|1249.5|1251.5|1249.5|1251.5|1249.5|1251.3|1249.3|0
1637798100000|2021-11-24 23:55:00|1251.6|1249.6|1251.6|1249.6|1251.8|1249.8|1251.5|1249.5|0
1637798400000|2021-11-25 00:00:00|1251.5|1249.5|1251.8|1249.8|1252.1|1250.1|1251.5|1249.5|0
1637798700000|2021-11-25 00:05:00|1251.9|1249.9|1251.7|1249.7|1251.9|1249.9|1251.5|1249.5|0
1637799000000|2021-11-25 00:10:00|1251.6|1249.6|1251.8|1249.8|1251.8|1249.8|1251.6|1249.6|0
1637799300000|2021-11-25 00:15:00|1251.7|1249.7|1252.1|1250.1|1252.2|1250.2|1251.6|1249.6|0
1637799600000|2021-11-25 00:20:00|1252.2|1250.2|1252.2|1250.2|1252.2|1250.2|1252|1250|0
1637799900000|2021-11-25 00:25:00|1252.1|1250.1|1252|1250|1252.2|1250.2|1251.9|1249.9|0
1637800200000|2021-11-25 00:30:00|1252.1|1250.1|1252.3|1250.3|1252.4|1250.4|1252.1|1250.1|0
1637800500000|2021-11-25 00:35:00|1252.4|1250.4|1252.2|1250.2|1252.4|1250.4|1252.2|1250.2|0
1637800800000|2021-11-25 00:40:00|1252.3|1250.3|1252.2|1250.2|1252.4|1250.4|1252.2|1250.2|0
1637801100000|2021-11-25 00:45:00|1252.3|1250.3|1252.4|1250.4|1252.5|1250.5|1252.3|1250.3|0
1637801400000|2021-11-25 00:50:00|1252.3|1250.3|1252.4|1250.4|1252.5|1250.5|1252.2|1250.2|0
1637801700000|2021-11-25 00:55:00|1252.5|1250.5|1253.4|1251.4|1253.5|1251.5|1252.4|1250.4|0
1637802000000|2021-11-25 01:00:00|1252.8|1251.8|1251.8|1250.8|1252.8|1251.8|1251.6|1250.6|33
1637802300000|2021-11-25 01:05:00|1251.7|1250.7|1251.8|1250.8|1251.9|1250.9|1251.1|1250.1|32
1637802600000|2021-11-25 01:10:00|1251.7|1250.7|1250.8|1249.8|1252.2|1251.2|1250.8|1249.8|59
1637802900000|2021-11-25 01:15:00|1250.7|1249.7|1249.5|1248.5|1251.8|1250.8|1249.1|1248.1|102
1637803200000|2021-11-25 01:20:00|1249.2|1248.2|1249.7|1248.7|1250.1|1249.1|1249.2|1248.2|17
1637803500000|2021-11-25 01:25:00|1249.5|1248.5|1248.1|1247.1|1249.8|1248.8|1247.9|1246.9|24
1637803800000|2021-11-25 01:30:00|1248.4|1247.4|1249|1248|1249.6|1248.6|1248.3|1247.3|83
1637804100000|2021-11-25 01:35:00|1248.9|1247.9|1249.7|1248.7|1250.1|1249.1|1248.9|1247.9|56
1637804400000|2021-11-25 01:40:00|1249.2|1248.2|1249.6|1248.6|1250|1249|1249.2|1248.2|34
1637804700000|2021-11-25 01:45:00|1249.5|1248.5|1249|1248|1249.6|1248.6|1248.8|1247.8|78
1637805000000|2021-11-25 01:50:00|1249.1|1248.1|1248.9|1247.9|1249.3|1248.3|1248.6|1247.6|33
1637805300000|2021-11-25 01:55:00|1248.5|1247.5|1248.1|1247.1|1248.5|1247.5|1247.9|1246.9|28
1637805600000|2021-11-25 02:00:00|1248|1247|1248.6|1247.6|1249.6|1248.6|1247.8|1246.8|55
1637805900000|2021-11-25 02:05:00|1248.8|1247.8|1249.2|1248.2|1249.2|1248.2|1248.4|1247.4|30
1637806200000|2021-11-25 02:10:00|1249.1|1248.1|1249.3|1248.3|1249.8|1248.8|1249|1248|24
1637806500000|2021-11-25 02:15:00|1249.4|1248.4|1250.1|1249.1|1250.4|1249.4|1249.4|1248.4|24
1637806800000|2021-11-25 02:20:00|1250|1249|1250.1|1249.1|1250.2|1249.2|1249.7|1248.7|39
1637807100000|2021-11-25 02:25:00|1250.2|1249.2|1250.8|1249.8|1250.9|1249.9|1250.2|1249.2|27
1637807400000|2021-11-25 02:30:00|1251|1250|1250.2|1249.2|1251.3|1250.3|1250.2|1249.2|27
1637807700000|2021-11-25 02:35:00|1250|1249|1249.6|1248.6|1250.7|1249.7|1249.6|1248.6|53
1637808000000|2021-11-25 02:40:00|1249.9|1248.9|1249.4|1248.4|1250.2|1249.2|1249.3|1248.3|30
1637808300000|2021-11-25 02:45:00|1249.2|1248.2|1249.5|1248.5|1249.7|1248.7|1248.8|1247.8|63
1637808600000|2021-11-25 02:50:00|1249.4|1248.4|1249.7|1248.7|1250.4|1249.4|1249.4|1248.4|53
1637808900000|2021-11-25 02:55:00|1250|1249|1250|1249|1250.5|1249.5|1249.8|1248.8|33
1637809200000|2021-11-25 03:00:00|1249.8|1248.8|1249.5|1248.5|1250|1249|1249.3|1248.3|45
1637809500000|2021-11-25 03:05:00|1249.3|1248.3|1249.7|1248.7|1250|1249|1249.3|1248.3|64
1637809800000|2021-11-25 03:10:00|1249.8|1248.8|1249.9|1248.9|1250.3|1249.3|1249.4|1248.4|22
1637810100000|2021-11-25 03:15:00|1249.7|1248.7|1250.1|1249.1|1250.1|1249.1|1249.6|1248.6|18
1637810400000|2021-11-25 03:20:00|1250.2|1249.2|1251.2|1250.2|1251.3|1250.3|1250.2|1249.2|27
1637810700000|2021-11-25 03:25:00|1251.1|1250.1|1251.8|1250.8|1251.8|1250.8|1250.9|1249.9|23
1637811000000|2021-11-25 03:30:00|1251.9|1250.9|1252.3|1251.3|1252.4|1251.4|1251.8|1250.8|65
1637811300000|2021-11-25 03:35:00|1252.4|1251.4|1252.6|1251.6|1252.9|1251.9|1252.4|1251.4|39
1637811600000|2021-11-25 03:40:00|1252.5|1251.5|1253.1|1252.1|1253.5|1252.5|1252.5|1251.5|27
1637811900000|2021-11-25 03:45:00|1252.9|1251.9|1253.2|1252.2|1253.3|1252.3|1252.8|1251.8|35
1637812200000|2021-11-25 03:50:00|1253.3|1252.3|1253.3|1252.3|1253.5|1252.5|1253|1252|31
1637812500000|2021-11-25 03:55:00|1253.4|1252.4|1252.2|1251.2|1253.4|1252.4|1251.8|1250.8|74
1637812800000|2021-11-25 04:00:00|1252.5|1251.5|1252.5|1251.5|1252.7|1251.7|1252.5|1251.5|9
1637813100000|2021-11-25 04:05:00|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|2
1637813400000|2021-11-25 04:10:00|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|1
1637814000000|2021-11-25 04:20:00|1252.6|1251.6|1252.4|1251.4|1252.6|1251.6|1252.4|1251.4|11
1637814300000|2021-11-25 04:25:00|1252.3|1251.3|1252.3|1251.3|1252.3|1251.3|1252.3|1251.3|1
1637814600000|2021-11-25 04:30:00|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|1252|1251|5
1637814900000|2021-11-25 04:35:00|1252.2|1251.2|1252.4|1251.4|1252.4|1251.4|1252.2|1251.2|3
1637815200000|2021-11-25 04:40:00|1252.3|1251.3|1252.5|1251.5|1252.6|1251.6|1252.3|1251.3|10
1637815500000|2021-11-25 04:45:00|1252.4|1251.4|1252|1251|1252.5|1251.5|1252|1251|79
1637815800000|2021-11-25 04:50:00|1252.3|1251.3|1252.2|1251.2|1252.3|1251.3|1252.2|1251.2|6
1637816100000|2021-11-25 04:55:00|1252.3|1251.3|1252.3|1251.3|1252.3|1251.3|1252.3|1251.3|1
1637816400000|2021-11-25 05:00:00|1252|1251|1252|1251|1252.1|1251.1|1251.9|1250.9|6
1637816700000|2021-11-25 05:05:00|1252.1|1251.1|1252.3|1251.3|1252.6|1251.6|1252.1|1251.1|11
1637817000000|2021-11-25 05:10:00|1252.6|1251.6|1252.2|1251.2|1252.6|1251.6|1252|1251|7
1637817300000|2021-11-25 05:15:00|1252.6|1251.6|1252.4|1251.4|1252.6|1251.6|1252.2|1251.2|3
1637817600000|2021-11-25 05:20:00|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|2
1637817900000|2021-11-25 05:25:00|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|2
1637818200000|2021-11-25 05:30:00|1253.6|1252.6|1254|1253|1254.1|1253.1|1253.6|1252.6|11
1637818500000|2021-11-25 05:35:00|1254.1|1253.1|1254.4|1253.4|1254.5|1253.5|1254.1|1253.1|19
1637818800000|2021-11-25 05:40:00|1254.2|1253.2|1254.2|1253.2|1254.3|1253.3|1254.1|1253.1|10
1637819100000|2021-11-25 05:45:00|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|3
1637819700000|2021-11-25 05:55:00|1254.2|1253.2|1254.8|1253.8|1254.8|1253.8|1254.2|1253.2|9
1637820000000|2021-11-25 06:00:00|1254.3|1253.3|1255.1|1254.1|1255.2|1254.2|1254.3|1253.3|14
1637820300000|2021-11-25 06:05:00|1254.4|1253.4|1254.8|1253.8|1254.8|1253.8|1254.4|1253.4|5
1637820600000|2021-11-25 06:10:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1
1637820900000|2021-11-25 06:15:00|1254.4|1253.4|1253.9|1252.9|1254.4|1253.4|1253.9|1252.9|6
1637821500000|2021-11-25 06:25:00|1254.3|1253.3|1253.9|1252.9|1254.3|1253.3|1253.9|1252.9|9
1637821800000|2021-11-25 06:30:00|1253.8|1252.8|1253.9|1252.9|1254|1253|1253.4|1252.4|88
1637822100000|2021-11-25 06:35:00|1254.1|1253.1|1253.7|1252.7|1254.2|1253.2|1253.6|1252.6|74
1637822400000|2021-11-25 06:40:00|1254.7|1253.7|1254.2|1253.2|1254.7|1253.7|1254.2|1253.2|4
1637822700000|2021-11-25 06:45:00|1254.3|1253.3|1254.8|1253.8|1254.8|1253.8|1254.3|1253.3|91
1637823000000|2021-11-25 06:50:00|1255|1254|1254.7|1253.7|1255|1254|1254.7|1253.7|5
1637823300000|2021-11-25 06:55:00|1254.3|1253.3|1254.6|1253.6|1254.6|1253.6|1254.3|1253.3|11
1637823600000|2021-11-25 07:00:00|1254.8|1253.8|1254.5|1253.5|1254.8|1253.8|1254.4|1253.4|28
1637823900000|2021-11-25 07:05:00|1254.4|1253.4|1254.6|1253.6|1254.7|1253.7|1254.4|1253.4|29
1637824200000|2021-11-25 07:10:00|1254.4|1253.4|1254.5|1253.5|1254.9|1253.9|1254.4|1253.4|37
1637824500000|2021-11-25 07:15:00|1254.3|1253.3|1254.3|1253.3|1254.4|1253.4|1254.2|1253.2|17
1637824800000|2021-11-25 07:20:00|1254.1|1253.1|1254|1253|1254.2|1253.2|1253.9|1252.9|69
1637825100000|2021-11-25 07:25:00|1254.2|1253.2|1253.9|1252.9|1254.2|1253.2|1253.5|1252.5|57
1637825400000|2021-11-25 07:30:00|1253.8|1252.8|1254.8|1253.8|1254.8|1253.8|1253.8|1252.8|51
1637825700000|2021-11-25 07:35:00|1254.9|1253.9|1255.5|1254.5|1255.6|1254.6|1254.9|1253.9|86
1637826000000|2021-11-25 07:40:00|1255.4|1254.4|1255.6|1254.6|1255.7|1254.7|1255.3|1254.3|70
1637826300000|2021-11-25 07:45:00|1255.8|1254.8|1256.8|1255.8|1256.8|1255.8|1255.8|1254.8|84
1637826600000|2021-11-25 07:50:00|1256.7|1255.7|1256.2|1255.2|1256.9|1255.9|1256.1|1255.1|107
1637826900000|2021-11-25 07:55:00|1256.1|1255.1|1255.8|1254.8|1256.4|1255.4|1255.5|1254.5|372
1637827200000|2021-11-25 08:00:00|1255.7|1254.7|1255.5|1254.5|1255.7|1254.7|1254.8|1253.8|296
1637827500000|2021-11-25 08:05:00|1255.3|1254.3|1255.9|1254.9|1255.9|1254.9|1255.1|1254.1|300
1637827800000|2021-11-25 08:10:00|1256.1|1255.1|1256|1255|1256.1|1255.1|1255.6|1254.6|239
1637828100000|2021-11-25 08:15:00|1255.9|1254.9|1255.6|1254.6|1255.9|1254.9|1255.3|1254.3|102
1637828400000|2021-11-25 08:20:00|1255.8|1254.8|1255.9|1254.9|1256.3|1255.3|1255.8|1254.8|46
1637828700000|2021-11-25 08:25:00|1255.8|1254.8|1255|1254|1255.9|1254.9|1254.9|1253.9|208
1637829000000|2021-11-25 08:30:00|1254.9|1253.9|1255.7|1254.7|1255.7|1254.7|1254.6|1253.6|52
1637829300000|2021-11-25 08:35:00|1255.6|1254.6|1255.4|1254.4|1255.8|1254.8|1255.4|1254.4|81
1637829600000|2021-11-25 08:40:00|1255.5|1254.5|1255.5|1254.5|1255.6|1254.6|1255.2|1254.2|141
1637829900000|2021-11-25 08:45:00|1255.6|1254.6|1256|1255|1256|1255|1255.5|1254.5|48
1637830200000|2021-11-25 08:50:00|1255.9|1254.9|1256.1|1255.1|1256.2|1255.2|1255.8|1254.8|12
1637830500000|2021-11-25 08:55:00|1256.3|1255.3|1256.4|1255.4|1256.6|1255.6|1256.3|1255.3|52
1637830800000|2021-11-25 09:00:00|1256.5|1255.5|1256.1|1255.1|1256.6|1255.6|1256.1|1255.1|44
1637831100000|2021-11-25 09:05:00|1256.2|1255.2|1255.8|1254.8|1256.3|1255.3|1255.7|1254.7|50
1637831400000|2021-11-25 09:10:00|1255.9|1254.9|1255.4|1254.4|1256|1255|1255.3|1254.3|45
1637831700000|2021-11-25 09:15:00|1255.2|1254.2|1255.4|1254.4|1255.4|1254.4|1254.5|1253.5|110
1637832000000|2021-11-25 09:20:00|1255.5|1254.5|1255.5|1254.5|1255.5|1254.5|1255.3|1254.3|115
1637832300000|2021-11-25 09:25:00|1255.4|1254.4|1255.2|1254.2|1255.6|1254.6|1255.2|1254.2|28
1637832600000|2021-11-25 09:30:00|1255.3|1254.3|1255|1254|1255.3|1254.3|1254.9|1253.9|15
1637832900000|2021-11-25 09:35:00|1254.9|1253.9|1254.9|1253.9|1255.1|1254.1|1254.8|1253.8|52
1637833200000|2021-11-25 09:40:00|1255|1254|1255|1254|1255.2|1254.2|1254.9|1253.9|18
1637833500000|2021-11-25 09:45:00|1254.9|1253.9|1255.2|1254.2|1255.2|1254.2|1254.6|1253.6|23
1637833800000|2021-11-25 09:50:00|1255.3|1254.3|1255.4|1254.4|1255.7|1254.7|1255.2|1254.2|84
1637834100000|2021-11-25 09:55:00|1255.3|1254.3|1255.3|1254.3|1255.4|1254.4|1254.9|1253.9|34
1637834400000|2021-11-25 10:00:00|1255.2|1254.2|1254.4|1253.4|1255.2|1254.2|1254.4|1253.4|75
1637834700000|2021-11-25 10:05:00|1254.3|1253.3|1254.1|1253.1|1254.5|1253.5|1254.1|1253.1|91
1637835000000|2021-11-25 10:10:00|1254|1253|1254.1|1253.1|1254.1|1253.1|1253.8|1252.8|53
1637835300000|2021-11-25 10:15:00|1254.2|1253.2|1254.2|1253.2|1254.5|1253.5|1254.2|1253.2|18
1637835600000|2021-11-25 10:20:00|1253.9|1252.9|1254.1|1253.1|1254.2|1253.2|1253.9|1252.9|10
1637835900000|2021-11-25 10:25:00|1253.9|1252.9|1253.8|1252.8|1254|1253|1253.7|1252.7|72
1637836200000|2021-11-25 10:30:00|1253.9|1252.9|1254.2|1253.2|1254.2|1253.2|1253.8|1252.8|38
1637836500000|2021-11-25 10:35:00|1254.4|1253.4|1254.2|1253.2|1254.6|1253.6|1254.2|1253.2|47
1637836800000|2021-11-25 10:40:00|1253.9|1252.9|1254.1|1253.1|1254.1|1253.1|1253.6|1252.6|37
1637837100000|2021-11-25 10:45:00|1254|1253|1254.2|1253.2|1254.2|1253.2|1253.7|1252.7|15
1637837400000|2021-11-25 10:50:00|1254.6|1253.6|1253.4|1252.4|1254.6|1253.6|1253.3|1252.3|24
1637837700000|2021-11-25 10:55:00|1253.3|1252.3|1253.1|1252.1|1253.3|1252.3|1253|1252|36
1637838000000|2021-11-25 11:00:00|1253|1252|1253.2|1252.2|1253.5|1252.5|1252.7|1251.7|93
1637838300000|2021-11-25 11:05:00|1253|1252|1253|1252|1253.2|1252.2|1253|1252|20
1637838600000|2021-11-25 11:10:00|1252.8|1251.8|1252.6|1251.6|1252.8|1251.8|1252.6|1251.6|20
1637838900000|2021-11-25 11:15:00|1252.4|1251.4|1252.6|1251.6|1252.9|1251.9|1252.3|1251.3|69
1637839200000|2021-11-25 11:20:00|1252.5|1251.5|1252.2|1251.2|1252.7|1251.7|1251.9|1250.9|34
1637839500000|2021-11-25 11:25:00|1252.1|1251.1|1252.7|1251.7|1252.8|1251.8|1252.1|1251.1|11
1637839800000|2021-11-25 11:30:00|1252.8|1251.8|1252.9|1251.9|1253|1252|1252.6|1251.6|52
1637840100000|2021-11-25 11:35:00|1252.7|1251.7|1253.5|1252.5|1253.5|1252.5|1252.7|1251.7|47
1637840400000|2021-11-25 11:40:00|1253.7|1252.7|1253.5|1252.5|1253.8|1252.8|1253.3|1252.3|45
1637840700000|2021-11-25 11:45:00|1253.4|1252.4|1253.4|1252.4|1253.6|1252.6|1253.1|1252.1|40
1637841000000|2021-11-25 11:50:00|1253.5|1252.5|1253.1|1252.1|1253.6|1252.6|1252.8|1251.8|64
1637841300000|2021-11-25 11:55:00|1253.2|1252.2|1253.6|1252.6|1253.6|1252.6|1253.1|1252.1|51
1637841600000|2021-11-25 12:00:00|1253.5|1252.5|1253.3|1252.3|1253.5|1252.5|1253.2|1252.2|27
1637841900000|2021-11-25 12:05:00|1253.5|1252.5|1253.8|1252.8|1253.8|1252.8|1253.4|1252.4|28
1637842200000|2021-11-25 12:10:00|1253.9|1252.9|1253.7|1252.7|1253.9|1252.9|1253.7|1252.7|31
1637842500000|2021-11-25 12:15:00|1253.8|1252.8|1253.7|1252.7|1253.9|1252.9|1253.7|1252.7|12
1637842800000|2021-11-25 12:20:00|1253.8|1252.8|1253.8|1252.8|1253.9|1252.9|1253.8|1252.8|7
1637843100000|2021-11-25 12:25:00|1254|1253|1253.7|1252.7|1254|1253|1253.5|1252.5|21
1637843400000|2021-11-25 12:30:00|1253.6|1252.6|1254|1253|1254.2|1253.2|1253.6|1252.6|68
1637843700000|2021-11-25 12:35:00|1253.7|1252.7|1253.7|1252.7|1253.7|1252.7|1253.7|1252.7|2
1637844000000|2021-11-25 12:40:00|1253.8|1252.8|1253.7|1252.7|1253.9|1252.9|1253.7|1252.7|6
1637844300000|2021-11-25 12:45:00|1253.5|1252.5|1253.1|1252.1|1253.7|1252.7|1253.1|1252.1|12
1637844600000|2021-11-25 12:50:00|1253.2|1252.2|1253.6|1252.6|1253.6|1252.6|1253.2|1252.2|13
1637844900000|2021-11-25 12:55:00|1253.5|1252.5|1252.9|1251.9|1253.5|1252.5|1252.9|1251.9|7
1637845200000|2021-11-25 13:00:00|1253.1|1252.1|1252.7|1251.7|1253.1|1252.1|1252.7|1251.7|68
1637845500000|2021-11-25 13:05:00|1252.8|1251.8|1252.8|1251.8|1252.8|1251.8|1252.7|1251.7|25
1637845800000|2021-11-25 13:10:00|1253|1252|1252.9|1251.9|1253|1252|1252.8|1251.8|9
1637846100000|2021-11-25 13:15:00|1253|1252|1253.1|1252.1|1253.4|1252.4|1253|1252|26
1637846400000|2021-11-25 13:20:00|1253|1252|1252.8|1251.8|1253.1|1252.1|1252.6|1251.6|24
1637846700000|2021-11-25 13:25:00|1252.7|1251.7|1252.5|1251.5|1252.7|1251.7|1252.4|1251.4|9
1637847000000|2021-11-25 13:30:00|1252.7|1251.7|1252.6|1251.6|1252.8|1251.8|1252.5|1251.5|46
1637847300000|2021-11-25 13:35:00|1252.4|1251.4|1252.4|1251.4|1252.5|1251.5|1252.3|1251.3|93
1637847600000|2021-11-25 13:40:00|1252.3|1251.3|1252.6|1251.6|1252.6|1251.6|1252.2|1251.2|89
1637847900000|2021-11-25 13:45:00|1252.5|1251.5|1252.1|1251.1|1252.5|1251.5|1252.1|1251.1|108
1637848200000|2021-11-25 13:50:00|1252.2|1251.2|1252|1251|1252.2|1251.2|1251.9|1250.9|130
1637848500000|2021-11-25 13:55:00|1251.9|1250.9|1252.4|1251.4|1252.4|1251.4|1251.9|1250.9|89
1637848800000|2021-11-25 14:00:00|1252.3|1251.3|1252|1251|1252.3|1251.3|1251.6|1250.6|153
1637849100000|2021-11-25 14:05:00|1252.1|1251.1|1251.9|1250.9|1252.2|1251.2|1251.9|1250.9|112
1637849400000|2021-11-25 14:10:00|1251.8|1250.8|1251.6|1250.6|1251.8|1250.8|1251.4|1250.4|95
1637849700000|2021-11-25 14:15:00|1251.7|1250.7|1252|1251|1252.1|1251.1|1251.5|1250.5|95
1637850000000|2021-11-25 14:20:00|1252.1|1251.1|1252.1|1251.1|1252.2|1251.2|1251.8|1250.8|92
1637850300000|2021-11-25 14:25:00|1252.2|1251.2|1252.5|1251.5|1252.5|1251.5|1252.1|1251.1|89
1637850600000|2021-11-25 14:30:00|1252.3|1251.8|1252.2|1251.7|1252.5|1252|1252|1251.5|197
1637850900000|2021-11-25 14:35:00|1252.3|1251.8|1253.1|1252.6|1253.1|1252.6|1252.3|1251.8|229
1637851200000|2021-11-25 14:40:00|1253|1252.5|1253.6|1253.1|1253.7|1253.2|1252.9|1252.4|272
1637851500000|2021-11-25 14:45:00|1253.7|1253.2|1253.7|1253.2|1254|1253.5|1253.6|1253.1|276
1637851800000|2021-11-25 14:50:00|1253.8|1253.3|1253.4|1252.9|1253.9|1253.4|1253.4|1252.9|202
1637852100000|2021-11-25 14:55:00|1253.5|1253|1254.3|1253.8|1254.3|1253.8|1253.4|1252.9|154
1637852400000|2021-11-25 15:00:00|1254.4|1253.9|1254|1253.5|1254.7|1254.2|1254|1253.5|300
1637852700000|2021-11-25 15:05:00|1253.8|1253.3|1253.5|1253|1253.9|1253.4|1253.5|1253|160
1637853000000|2021-11-25 15:10:00|1253.8|1253.3|1253.3|1252.8|1253.8|1253.3|1253.3|1252.8|163
1637853300000|2021-11-25 15:15:00|1253.5|1253|1253.6|1253.1|1254.2|1253.7|1253.5|1253|283
1637853600000|2021-11-25 15:20:00|1253.5|1253|1253.6|1253.1|1253.6|1253.1|1253.1|1252.6|162
1637853900000|2021-11-25 15:25:00|1253.9|1253.4|1253.8|1253.3|1254.1|1253.6|1253.7|1253.2|87
1637854200000|2021-11-25 15:30:00|1253.6|1253.1|1253.7|1253.2|1253.9|1253.4|1253.6|1253.1|117
1637854500000|2021-11-25 15:35:00|1253.8|1253.3|1253.7|1253.2|1253.9|1253.4|1253.6|1253.1|96
1637854800000|2021-11-25 15:40:00|1253.6|1253.1|1253.4|1252.9|1253.7|1253.2|1253.2|1252.7|122
1637855100000|2021-11-25 15:45:00|1253.3|1252.8|1252.8|1252.3|1253.4|1252.9|1252.7|1252.2|103
1637855400000|2021-11-25 15:50:00|1252.9|1252.4|1252.8|1252.3|1253.1|1252.6|1252.8|1252.3|94
1637855700000|2021-11-25 15:55:00|1252.9|1252.4|1253|1252.5|1253.1|1252.6|1252.8|1252.3|134
1637856000000|2021-11-25 16:00:00|1252.9|1252.4|1253.6|1253.1|1253.6|1253.1|1252.6|1252.1|340
1637856300000|2021-11-25 16:05:00|1253.5|1253|1252.8|1252.3|1253.8|1253.3|1252.7|1252.2|499
1637856600000|2021-11-25 16:10:00|1252.9|1252.4|1252.8|1252.3|1253.1|1252.6|1252.6|1252.1|190
1637856900000|2021-11-25 16:15:00|1252.7|1252.2|1252.8|1252.3|1253.2|1252.7|1252.6|1252.1|147
1637857200000|2021-11-25 16:20:00|1252.9|1252.4|1253.2|1252.7|1253.4|1252.9|1252.8|1252.3|175
1637857500000|2021-11-25 16:25:00|1253.1|1252.6|1253.1|1252.6|1253.2|1252.7|1252.7|1252.2|148
1637857800000|2021-11-25 16:30:00|1253.2|1252.7|1253.2|1252.7|1253.2|1252.7|1252.7|1252.2|56
1637858100000|2021-11-25 16:35:00|1253.3|1252.8|1253.5|1253|1253.5|1253|1253.1|1252.6|45
1637858400000|2021-11-25 16:40:00|1253.6|1253.1|1253.8|1253.3|1254.2|1253.7|1253.6|1253.1|64
1637858700000|2021-11-25 16:45:00|1254.1|1253.6|1254.1|1253.6|1254.2|1253.7|1254.1|1253.6|4
1637859000000|2021-11-25 16:50:00|1254.4|1253.9|1254.8|1254.3|1254.9|1254.4|1254.4|1253.9|90
1637859300000|2021-11-25 16:55:00|1254.9|1254.4|1254.4|1253.9|1254.9|1254.4|1254.4|1253.9|12
1637859600000|2021-11-25 17:00:00|1254.3|1253.8|1254.3|1253.8|1254.7|1254.2|1254.1|1253.6|62
1637859900000|2021-11-25 17:05:00|1254.5|1254|1254.5|1254|1254.7|1254.2|1254.5|1254|15
1637860200000|2021-11-25 17:10:00|1254.4|1253.9|1254.9|1254.4|1254.9|1254.4|1254.4|1253.9|13
1637860500000|2021-11-25 17:15:00|1255.1|1254.6|1254.4|1253.9|1255.1|1254.6|1254.3|1253.8|17
1637860800000|2021-11-25 17:20:00|1254.5|1254|1254.8|1254.3|1254.8|1254.3|1254.5|1254|4
1637861100000|2021-11-25 17:25:00|1254.7|1254.2|1254.1|1253.6|1255.3|1254.8|1254|1253.5|79
1637861400000|2021-11-25 17:30:00|1254|1253.5|1253.5|1253|1254|1253.5|1253.5|1253|16
1637861700000|2021-11-25 17:35:00|1253.2|1252.7|1254.4|1253.9|1254.4|1253.9|1253.2|1252.7|95
1637862000000|2021-11-25 17:40:00|1254.5|1254|1254.2|1253.7|1254.5|1254|1253.7|1253.2|15
1637862300000|2021-11-25 17:45:00|1254.3|1253.8|1254.1|1253.6|1254.3|1253.8|1254.1|1253.6|4
1637862900000|2021-11-25 17:55:00|1253.7|1253.2|1255|1254.5|1255|1254.5|1252.8|1252.3|180
1637874000000|2021-11-25 21:00:00|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|0
1637881200000|2021-11-25 23:00:00|1255.6|1253.6|1254.1|1252.1|1255.6|1253.6|1254.1|1252.1|0
1637881500000|2021-11-25 23:05:00|1254|1252|1253.5|1251.5|1254.1|1252.1|1253.4|1251.4|0
1637881800000|2021-11-25 23:10:00|1253.6|1251.6|1254.1|1252.1|1254.2|1252.2|1253.5|1251.5|0
1637882100000|2021-11-25 23:15:00|1254.2|1252.2|1253.6|1251.6|1254.3|1252.3|1253.6|1251.6|0
1637882400000|2021-11-25 23:20:00|1253.5|1251.5|1252.9|1250.9|1253.7|1251.7|1252.9|1250.9|0
1637882700000|2021-11-25 23:25:00|1252.7|1250.7|1252.5|1250.5|1252.9|1250.9|1252.3|1250.3|0
1637883000000|2021-11-25 23:30:00|1252.6|1250.6|1251|1249|1252.7|1250.7|1250.8|1248.8|0
1637883300000|2021-11-25 23:35:00|1251.1|1249.1|1251.7|1249.7|1251.9|1249.9|1251.1|1249.1|0
1637883600000|2021-11-25 23:40:00|1251.6|1249.6|1251.5|1249.5|1251.9|1249.9|1251.5|1249.5|0
1637883900000|2021-11-25 23:45:00|1251.6|1249.6|1251.1|1249.1|1251.8|1249.8|1251.1|1249.1|0
1637884200000|2021-11-25 23:50:00|1251|1249|1250.9|1248.9|1251.4|1249.4|1250.8|1248.8|0
1637884500000|2021-11-25 23:55:00|1251|1249|1250.2|1248.2|1251|1249|1249.7|1247.7|0
1637884800000|2021-11-26 00:00:00|1250.1|1248.1|1249.2|1247.2|1250.2|1248.2|1248.8|1246.8|0
1637885100000|2021-11-26 00:05:00|1249.1|1247.1|1249.2|1247.2|1249.4|1247.4|1248.8|1246.8|0
1637885400000|2021-11-26 00:10:00|1249.3|1247.3|1249.9|1247.9|1249.9|1247.9|1249|1247|0
1637885700000|2021-11-26 00:15:00|1249.8|1247.8|1249.4|1247.4|1250.2|1248.2|1249.2|1247.2|0
1637886000000|2021-11-26 00:20:00|1249.3|1247.3|1248.5|1246.5|1249.4|1247.4|1248.3|1246.3|0
1637886300000|2021-11-26 00:25:00|1248.6|1246.6|1248|1246|1248.6|1246.6|1247.4|1245.4|0
1637886600000|2021-11-26 00:30:00|1247.9|1245.9|1247.9|1245.9|1248.4|1246.4|1247.2|1245.2|0
1637886900000|2021-11-26 00:35:00|1247.8|1245.8|1248|1246|1248.2|1246.2|1247.8|1245.8|0
1637887200000|2021-11-26 00:40:00|1248.1|1246.1|1248.3|1246.3|1248.4|1246.4|1247.9|1245.9|0
1637887500000|2021-11-26 00:45:00|1248.2|1246.2|1248|1246|1248.5|1246.5|1248|1246|0
1637887800000|2021-11-26 00:50:00|1247.9|1245.9|1247.2|1245.2|1248|1246|1247|1245|0
1637888100000|2021-11-26 00:55:00|1247.1|1245.1|1248.3|1246.3|1248.4|1246.4|1247|1245|0
1637888400000|2021-11-26 01:00:00|1248.5|1246.5|1245.9|1244.9|1248.6|1246.6|1244.3|1243.3|33
1637888700000|2021-11-26 01:05:00|1245.4|1244.4|1245.6|1244.6|1246.2|1245.2|1244.3|1243.3|119
1637889000000|2021-11-26 01:10:00|1245.8|1244.8|1245.1|1244.1|1245.9|1244.9|1244.9|1243.9|72
1637889300000|2021-11-26 01:15:00|1244.9|1243.9|1242.6|1241.6|1244.9|1243.9|1242.3|1241.3|221
1637889600000|2021-11-26 01:20:00|1242.5|1241.5|1241.6|1240.6|1242.5|1241.5|1241.1|1240.1|78
1637889900000|2021-11-26 01:25:00|1241.8|1240.8|1243.1|1242.1|1243.4|1242.4|1241.8|1240.8|43
1637890200000|2021-11-26 01:30:00|1243.7|1242.7|1241.4|1240.4|1244.1|1243.1|1241.4|1240.4|91
1637890500000|2021-11-26 01:35:00|1241.3|1240.3|1239.3|1238.3|1241.3|1240.3|1239.3|1238.3|177
1637890800000|2021-11-26 01:40:00|1239.1|1238.1|1240.3|1239.3|1240.3|1239.3|1239|1238|48
1637891100000|2021-11-26 01:45:00|1240.2|1239.2|1240.6|1239.6|1241.4|1240.4|1239.9|1238.9|45
1637891400000|2021-11-26 01:50:00|1240.5|1239.5|1240.3|1239.3|1241.5|1240.5|1239.9|1238.9|242
1637891700000|2021-11-26 01:55:00|1240.2|1239.2|1240.3|1239.3|1240.5|1239.5|1239.5|1238.5|132
1637892000000|2021-11-26 02:00:00|1240.7|1239.7|1239.8|1238.8|1240.7|1239.7|1239.6|1238.6|302
1637892300000|2021-11-26 02:05:00|1239.6|1238.6|1239.3|1238.3|1239.9|1238.9|1239.2|1238.2|162
1637892600000|2021-11-26 02:10:00|1239.2|1238.2|1237.3|1236.3|1239.3|1238.3|1237.3|1236.3|154
1637892900000|2021-11-26 02:15:00|1237.2|1236.2|1236.3|1235.3|1237.2|1236.2|1236.2|1235.2|205
1637893200000|2021-11-26 02:20:00|1236.2|1235.2|1235.9|1234.9|1236.3|1235.3|1235.9|1234.9|220
1637893500000|2021-11-26 02:25:00|1236.2|1235.2|1235.8|1234.8|1236.2|1235.2|1235.5|1234.5|62
1637893800000|2021-11-26 02:30:00|1235.6|1234.6|1236.3|1235.3|1236.5|1235.5|1235.4|1234.4|25
1637894100000|2021-11-26 02:35:00|1236.1|1235.1|1236.4|1235.4|1237.5|1236.5|1236.1|1235.1|117
1637894400000|2021-11-26 02:40:00|1236.5|1235.5|1237.7|1236.7|1237.7|1236.7|1236.4|1235.4|22
1637894700000|2021-11-26 02:45:00|1237.9|1236.9|1237.3|1236.3|1237.9|1236.9|1237.3|1236.3|12
1637895000000|2021-11-26 02:50:00|1236.9|1235.9|1236.4|1235.4|1236.9|1235.9|1236.3|1235.3|7
1637895300000|2021-11-26 02:55:00|1236.5|1235.5|1236.3|1235.3|1236.7|1235.7|1236.2|1235.2|23
1637895600000|2021-11-26 03:00:00|1236.2|1235.2|1235.5|1234.5|1236.2|1235.2|1235.4|1234.4|31
1637895900000|2021-11-26 03:05:00|1235.4|1234.4|1235.5|1234.5|1235.8|1234.8|1234.9|1233.9|12
1637896200000|2021-11-26 03:10:00|1235.4|1234.4|1235.6|1234.6|1235.9|1234.9|1235|1234|18
1637896500000|2021-11-26 03:15:00|1235.8|1234.8|1235|1234|1235.8|1234.8|1235|1234|26
1637896800000|2021-11-26 03:20:00|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|1234.1|1233.1|17
1637897100000|2021-11-26 03:25:00|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1234|1233|62
1637897400000|2021-11-26 03:30:00|1234.6|1233.6|1234.2|1233.2|1234.6|1233.6|1234.2|1233.2|3
1637897700000|2021-11-26 03:35:00|1234.1|1233.1|1233.3|1232.3|1234.1|1233.1|1233.3|1232.3|21
1637898000000|2021-11-26 03:40:00|1233.2|1232.2|1233.5|1232.5|1233.6|1232.6|1233.1|1232.1|53
1637898300000|2021-11-26 03:45:00|1233.4|1232.4|1233.6|1232.6|1233.7|1232.7|1233.4|1232.4|10
1637898600000|2021-11-26 03:50:00|1233.4|1232.4|1232.9|1231.9|1233.4|1232.4|1232.9|1231.9|9
1637898900000|2021-11-26 03:55:00|1231.9|1230.9|1232|1231|1232.2|1231.2|1231.6|1230.6|77
1637899200000|2021-11-26 04:00:00|1231.9|1230.9|1232.1|1231.1|1232.2|1231.2|1231.9|1230.9|42
1637899500000|2021-11-26 04:05:00|1231.8|1230.8|1231|1230|1231.8|1230.8|1231|1230|26
1637899800000|2021-11-26 04:10:00|1231.2|1230.2|1231.2|1230.2|1231.2|1230.2|1231.2|1230.2|1
1637900100000|2021-11-26 04:15:00|1231.6|1230.6|1231.2|1230.2|1231.8|1230.8|1231.2|1230.2|5
1637900400000|2021-11-26 04:20:00|1230.8|1229.8|1230.6|1229.6|1230.8|1229.8|1230.6|1229.6|2
1637900700000|2021-11-26 04:25:00|1230.7|1229.7|1231|1230|1231.3|1230.3|1230.7|1229.7|17
1637901000000|2021-11-26 04:30:00|1231.1|1230.1|1230.8|1229.8|1231.1|1230.1|1230.8|1229.8|5
1637901300000|2021-11-26 04:35:00|1231.2|1230.2|1231.8|1230.8|1232.2|1231.2|1230.8|1229.8|21
1637901600000|2021-11-26 04:40:00|1231.9|1230.9|1231.2|1230.2|1231.9|1230.9|1231.2|1230.2|16
1637901900000|2021-11-26 04:45:00|1231.6|1230.6|1231.2|1230.2|1231.6|1230.6|1231.2|1230.2|6
1637902200000|2021-11-26 04:50:00|1231|1230|1230.4|1229.4|1231|1230|1230.4|1229.4|3
1637902500000|2021-11-26 04:55:00|1230.1|1229.1|1229.4|1228.4|1230.1|1229.1|1229.4|1228.4|15
1637902800000|2021-11-26 05:00:00|1229.6|1228.6|1229.3|1228.3|1229.9|1228.9|1228.8|1227.8|32
1637903100000|2021-11-26 05:05:00|1229.8|1228.8|1229|1228|1229.8|1228.8|1229|1228|16
1637903400000|2021-11-26 05:10:00|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|6
1637903700000|2021-11-26 05:15:00|1228.2|1227.2|1227.5|1226.5|1228.4|1227.4|1227.3|1226.3|8
1637904000000|2021-11-26 05:20:00|1227.3|1226.3|1227.3|1226.3|1227.4|1226.4|1227.2|1226.2|8
1637904300000|2021-11-26 05:25:00|1227.7|1226.7|1227.8|1226.8|1228|1227|1227.5|1226.5|11
1637904600000|2021-11-26 05:30:00|1227.9|1226.9|1228.6|1227.6|1228.6|1227.6|1227.9|1226.9|9
1637904900000|2021-11-26 05:35:00|1228.4|1227.4|1228.5|1227.5|1228.5|1227.5|1227.7|1226.7|28
1637905200000|2021-11-26 05:40:00|1228.6|1227.6|1229.3|1228.3|1229.3|1228.3|1228.6|1227.6|9
1637905500000|2021-11-26 05:45:00|1229.5|1228.5|1229.3|1228.3|1229.9|1228.9|1229.3|1228.3|21
1637905800000|2021-11-26 05:50:00|1229.2|1228.2|1229|1228|1229.3|1228.3|1228.7|1227.7|17
1637906100000|2021-11-26 05:55:00|1229.2|1228.2|1229.6|1228.6|1229.6|1228.6|1229|1228|64
1637906400000|2021-11-26 06:00:00|1229.3|1228.3|1229.1|1228.1|1229.6|1228.6|1229.1|1228.1|8
1637906700000|2021-11-26 06:05:00|1229|1228|1229.2|1228.2|1229.5|1228.5|1229|1228|28
1637907000000|2021-11-26 06:10:00|1229.4|1228.4|1229.5|1228.5|1229.5|1228.5|1229.2|1228.2|28
1637907300000|2021-11-26 06:15:00|1229.6|1228.6|1229.7|1228.7|1230.1|1229.1|1229.6|1228.6|20
1637907600000|2021-11-26 06:20:00|1229.8|1228.8|1230.1|1229.1|1230.4|1229.4|1229.8|1228.8|42
1637907900000|2021-11-26 06:25:00|1230|1229|1229|1228|1230.2|1229.2|1228.6|1227.6|83
1637908200000|2021-11-26 06:30:00|1228.7|1227.7|1228.3|1227.3|1228.8|1227.8|1227.5|1226.5|27
1637908500000|2021-11-26 06:35:00|1227.8|1226.8|1227.5|1226.5|1227.8|1226.8|1227.3|1226.3|22
1637908800000|2021-11-26 06:40:00|1227.1|1226.1|1228.1|1227.1|1228.1|1227.1|1227|1226|62
1637909100000|2021-11-26 06:45:00|1228.2|1227.2|1228.2|1227.2|1228.4|1227.4|1227.4|1226.4|82
1637909400000|2021-11-26 06:50:00|1228.1|1227.1|1228.2|1227.2|1228.5|1227.5|1228|1227|34
1637909700000|2021-11-26 06:55:00|1228.1|1227.1|1228|1227|1228.5|1227.5|1227.8|1226.8|75
1637910000000|2021-11-26 07:00:00|1227.9|1226.9|1226.7|1225.7|1227.9|1226.9|1226.5|1225.5|137
1637910300000|2021-11-26 07:05:00|1226.9|1225.9|1224.6|1223.6|1226.9|1225.9|1223.1|1222.1|289
1637910600000|2021-11-26 07:10:00|1224.3|1223.3|1225.3|1224.3|1225.7|1224.7|1223.8|1222.8|83
1637910900000|2021-11-26 07:15:00|1225.6|1224.6|1225.7|1224.7|1226.5|1225.5|1225.5|1224.5|31
1637911200000|2021-11-26 07:20:00|1226.3|1225.3|1225.3|1224.3|1226.5|1225.5|1225.3|1224.3|22
1637911500000|2021-11-26 07:25:00|1225|1224|1223.6|1222.6|1225.1|1224.1|1223.3|1222.3|140
1637911800000|2021-11-26 07:30:00|1223.5|1222.5|1225.5|1224.5|1225.6|1224.6|1223.3|1222.3|192
1637912100000|2021-11-26 07:35:00|1225.6|1224.6|1224.3|1223.3|1225.8|1224.8|1224.1|1223.1|103
1637912400000|2021-11-26 07:40:00|1224.4|1223.4|1224.4|1223.4|1224.7|1223.7|1224.1|1223.1|29
1637912700000|2021-11-26 07:45:00|1224.1|1223.1|1224.1|1223.1|1224.3|1223.3|1223|1222|92
1637913000000|2021-11-26 07:50:00|1223.8|1222.8|1222.5|1221.5|1224|1223|1222.5|1221.5|147
1637913300000|2021-11-26 07:55:00|1222.6|1221.6|1222.3|1221.3|1223.2|1222.2|1221.8|1220.8|212
1637913600000|2021-11-26 08:00:00|1222.1|1221.1|1220.7|1219.7|1223.3|1222.3|1220.6|1219.6|977
1637913900000|2021-11-26 08:05:00|1220.6|1219.6|1219.5|1218.5|1220.8|1219.8|1219.3|1218.3|713
1637914200000|2021-11-26 08:10:00|1219.6|1218.6|1221.2|1220.2|1221.2|1220.2|1219.3|1218.3|871
1637914500000|2021-11-26 08:15:00|1221.1|1220.1|1218.4|1217.4|1221.1|1220.1|1217.7|1216.7|808
1637914800000|2021-11-26 08:20:00|1218.3|1217.3|1218.1|1217.1|1219.1|1218.1|1217|1216|653
1637915100000|2021-11-26 08:25:00|1218|1217|1217.8|1216.8|1218.2|1217.2|1216.8|1215.8|564
1637915400000|2021-11-26 08:30:00|1217.6|1216.6|1217.6|1216.6|1219.8|1218.8|1217.5|1216.5|653
1637915700000|2021-11-26 08:35:00|1217.7|1216.7|1218.1|1217.1|1218.1|1217.1|1216|1215|1358
1637916000000|2021-11-26 08:40:00|1217.9|1216.9|1218.7|1217.7|1219|1218|1217.6|1216.6|522
1637916300000|2021-11-26 08:45:00|1218.9|1217.9|1220.4|1219.4|1220.9|1219.9|1218.5|1217.5|371
1637916600000|2021-11-26 08:50:00|1220.2|1219.2|1220.9|1219.9|1220.9|1219.9|1219.2|1218.2|366
1637916900000|2021-11-26 08:55:00|1221|1220|1221.5|1220.5|1222.3|1221.3|1220.6|1219.6|558
1637917200000|2021-11-26 09:00:00|1221.6|1220.6|1218|1217|1221.6|1220.6|1218|1217|268
1637917500000|2021-11-26 09:05:00|1217.9|1216.9|1216.6|1215.6|1218.4|1217.4|1215.8|1214.8|314
1637917800000|2021-11-26 09:10:00|1216.5|1215.5|1218.4|1217.4|1218.6|1217.6|1216.2|1215.2|181
1637918100000|2021-11-26 09:15:00|1218.5|1217.5|1215.8|1214.8|1218.5|1217.5|1215.5|1214.5|390
1637918400000|2021-11-26 09:20:00|1215.9|1214.9|1216.9|1215.9|1217.8|1216.8|1215.9|1214.9|141
1637918700000|2021-11-26 09:25:00|1216.4|1215.4|1216.2|1215.2|1217.2|1216.2|1216.1|1215.1|333
1637919000000|2021-11-26 09:30:00|1216.1|1215.1|1215.2|1214.2|1217|1216|1214.9|1213.9|326
1637919300000|2021-11-26 09:35:00|1215.1|1214.1|1216.1|1215.1|1216.1|1215.1|1214|1213|272
1637919600000|2021-11-26 09:40:00|1216|1215|1215.9|1214.9|1216.4|1215.4|1215.4|1214.4|219
1637919900000|2021-11-26 09:45:00|1216|1215|1216.9|1215.9|1217.7|1216.7|1216|1215|453
1637920200000|2021-11-26 09:50:00|1216.8|1215.8|1216|1215|1216.8|1215.8|1215.4|1214.4|370
1637920500000|2021-11-26 09:55:00|1216.1|1215.1|1215.3|1214.3|1216.2|1215.2|1215.2|1214.2|237
1637920800000|2021-11-26 10:00:00|1215.4|1214.4|1216.8|1215.8|1217.1|1216.1|1215.2|1214.2|187
1637921100000|2021-11-26 10:05:00|1216.7|1215.7|1217.1|1216.1|1217.3|1216.3|1216.4|1215.4|281
1637921400000|2021-11-26 10:10:00|1216.9|1215.9|1217.4|1216.4|1218|1217|1216.8|1215.8|154
1637921700000|2021-11-26 10:15:00|1217.5|1216.5|1217.4|1216.4|1218.2|1217.2|1217.2|1216.2|140
1637922000000|2021-11-26 10:20:00|1217.5|1216.5|1217.8|1216.8|1218.1|1217.1|1217.2|1216.2|326
1637922300000|2021-11-26 10:25:00|1217.7|1216.7|1218.4|1217.4|1219|1218|1217.3|1216.3|230
1637922600000|2021-11-26 10:30:00|1218.3|1217.3|1216.9|1215.9|1218.3|1217.3|1216.8|1215.8|154
1637922900000|2021-11-26 10:35:00|1216.8|1215.8|1216.7|1215.7|1217.3|1216.3|1216.6|1215.6|167
1637923200000|2021-11-26 10:40:00|1216.6|1215.6|1216.4|1215.4|1217|1216|1215.9|1214.9|261
1637923500000|2021-11-26 10:45:00|1216.3|1215.3|1215.1|1214.1|1216.3|1215.3|1215.1|1214.1|349
1637923800000|2021-11-26 10:50:00|1215.2|1214.2|1216.1|1215.1|1216.1|1215.1|1214.3|1213.3|488
1637924100000|2021-11-26 10:55:00|1216.2|1215.2|1215.8|1214.8|1216.6|1215.6|1215.7|1214.7|270
1637924400000|2021-11-26 11:00:00|1216|1215|1216.5|1215.5|1216.6|1215.6|1215.7|1214.7|262
1637924700000|2021-11-26 11:05:00|1216.6|1215.6|1217.6|1216.6|1218|1217|1216.6|1215.6|356
1637925000000|2021-11-26 11:10:00|1217.7|1216.7|1217.6|1216.6|1218|1217|1216.7|1215.7|279
1637925300000|2021-11-26 11:15:00|1217.8|1216.8|1217.4|1216.4|1218.2|1217.2|1217.1|1216.1|229
1637925600000|2021-11-26 11:20:00|1217.6|1216.6|1218.1|1217.1|1218.7|1217.7|1217.5|1216.5|314
1637925900000|2021-11-26 11:25:00|1218.3|1217.3|1218.2|1217.2|1218.8|1217.8|1218.2|1217.2|343
1637926200000|2021-11-26 11:30:00|1218.1|1217.1|1215.7|1214.7|1218.4|1217.4|1215.7|1214.7|166
1637926500000|2021-11-26 11:35:00|1215.6|1214.6|1215.4|1214.4|1215.9|1214.9|1214.9|1213.9|439
1637926800000|2021-11-26 11:40:00|1215.2|1214.2|1216.5|1215.5|1217.3|1216.3|1215.2|1214.2|365
1637927100000|2021-11-26 11:45:00|1216.2|1215.2|1215.8|1214.8|1216.3|1215.3|1215.5|1214.5|109
1637927400000|2021-11-26 11:50:00|1215.6|1214.6|1215.6|1214.6|1215.9|1214.9|1215|1214|255
1637927700000|2021-11-26 11:55:00|1215.7|1214.7|1214.7|1213.7|1215.7|1214.7|1214.5|1213.5|68
1637928000000|2021-11-26 12:00:00|1214.8|1213.8|1217.2|1216.2|1217.3|1216.3|1214.8|1213.8|142
1637928300000|2021-11-26 12:05:00|1217.1|1216.1|1216.8|1215.8|1217.9|1216.9|1216.6|1215.6|185
1637928600000|2021-11-26 12:10:00|1217.1|1216.1|1217.5|1216.5|1218.3|1217.3|1216.7|1215.7|92
1637928900000|2021-11-26 12:15:00|1217.3|1216.3|1217.6|1216.6|1218.2|1217.2|1217|1216|83
1637929200000|2021-11-26 12:20:00|1217.5|1216.5|1215.4|1214.4|1217.7|1216.7|1215.2|1214.2|1692
1637929500000|2021-11-26 12:25:00|1215.6|1214.6|1215.9|1214.9|1216|1215|1215.4|1214.4|185
1637929800000|2021-11-26 12:30:00|1216|1215|1215.5|1214.5|1216.5|1215.5|1215.5|1214.5|402
1637930100000|2021-11-26 12:35:00|1215.4|1214.4|1214.4|1213.4|1215.4|1214.4|1214.3|1213.3|831
1637930400000|2021-11-26 12:40:00|1214.5|1213.5|1215|1214|1215|1214|1214.2|1213.2|841
1637930700000|2021-11-26 12:45:00|1215.2|1214.2|1217|1216|1217.3|1216.3|1215.2|1214.2|146
1637931000000|2021-11-26 12:50:00|1216.8|1215.8|1215.7|1214.7|1216.8|1215.8|1215.7|1214.7|125
1637931300000|2021-11-26 12:55:00|1215.8|1214.8|1216|1215|1216.4|1215.4|1215.8|1214.8|223
1637931600000|2021-11-26 13:00:00|1216.1|1215.1|1215.3|1214.3|1216.1|1215.1|1214.3|1213.3|247
1637931900000|2021-11-26 13:05:00|1215.5|1214.5|1216|1215|1216.8|1215.8|1215.4|1214.4|204
1637932200000|2021-11-26 13:10:00|1216.1|1215.1|1215.7|1214.7|1216.3|1215.3|1215.5|1214.5|196
1637932500000|2021-11-26 13:15:00|1215.8|1214.8|1215.8|1214.8|1215.9|1214.9|1215|1214|206
1637932800000|2021-11-26 13:20:00|1215.7|1214.7|1217.1|1216.1|1217.1|1216.1|1215.5|1214.5|325
1637933100000|2021-11-26 13:25:00|1217|1216|1216|1215|1217.1|1216.1|1215.8|1214.8|277
1637933400000|2021-11-26 13:30:00|1215.9|1214.9|1215.6|1214.6|1216|1215|1215.3|1214.3|110
1637933700000|2021-11-26 13:35:00|1215.7|1214.7|1216.4|1215.4|1216.8|1215.8|1215.6|1214.6|89
1637934000000|2021-11-26 13:40:00|1216.5|1215.5|1216|1215|1216.8|1215.8|1215.8|1214.8|183
1637934300000|2021-11-26 13:45:00|1215.9|1214.9|1216.3|1215.3|1216.6|1215.6|1215.9|1214.9|275
1637934600000|2021-11-26 13:50:00|1216.2|1215.2|1217.1|1216.1|1217.2|1216.2|1216.1|1215.1|184
1637934900000|2021-11-26 13:55:00|1217|1216|1217.2|1216.2|1217.8|1216.8|1217|1216|224
1637935200000|2021-11-26 14:00:00|1217.3|1216.3|1217.3|1216.3|1217.8|1216.8|1217|1216|334
1637935500000|2021-11-26 14:05:00|1217.2|1216.2|1217.8|1216.8|1217.8|1216.8|1217|1216|228
1637935800000|2021-11-26 14:10:00|1218.1|1217.1|1218.3|1217.3|1218.9|1217.9|1218|1217|213
1637936100000|2021-11-26 14:15:00|1217.7|1216.7|1217.2|1216.2|1218|1217|1217.2|1216.2|163
1637936400000|2021-11-26 14:20:00|1217.3|1216.3|1217.3|1216.3|1217.6|1216.6|1217.1|1216.1|270
1637936700000|2021-11-26 14:25:00|1217.2|1216.2|1216.9|1215.9|1217.3|1216.3|1216.4|1215.4|465
1637937000000|2021-11-26 14:30:00|1216.7|1216.2|1216.1|1215.6|1218|1217.5|1215.5|1215|6177
1637937300000|2021-11-26 14:35:00|1216.2|1215.7|1216.8|1216.3|1217.8|1217.3|1215.6|1215.1|3448
1637937600000|2021-11-26 14:40:00|1216.9|1216.4|1212.8|1212.3|1216.9|1216.4|1212.3|1211.8|3110
1637937900000|2021-11-26 14:45:00|1212.6|1212.1|1211.2|1210.7|1213.4|1212.9|1210.8|1210.3|2580
1637938200000|2021-11-26 14:50:00|1211.1|1210.6|1210.9|1210.4|1212.5|1212|1210.5|1210|2587
1637938500000|2021-11-26 14:55:00|1211|1210.5|1212.2|1211.7|1212.7|1212.2|1210|1209.5|2074
1637938800000|2021-11-26 15:00:00|1212|1211.5|1209.6|1209.1|1212.1|1211.6|1209.6|1209.1|2482
1637939100000|2021-11-26 15:05:00|1209.7|1209.2|1210|1209.5|1210.7|1210.2|1209.7|1209.2|2683
1637939400000|2021-11-26 15:10:00|1209.9|1209.4|1209|1208.5|1210.3|1209.8|1208.7|1208.2|2490
1637939700000|2021-11-26 15:15:00|1209.1|1208.6|1208.5|1208|1209.5|1209|1207.7|1207.2|2042
1637940000000|2021-11-26 15:20:00|1208.4|1207.9|1209|1208.5|1210.1|1209.6|1208.4|1207.9|2239
1637940300000|2021-11-26 15:25:00|1208.9|1208.4|1209.8|1209.3|1209.8|1209.3|1208.3|1207.8|1878
1637940600000|2021-11-26 15:30:00|1209.7|1209.2|1208.7|1208.2|1209.9|1209.4|1207.6|1207.1|2334
1637940900000|2021-11-26 15:35:00|1208.8|1208.3|1209.1|1208.6|1209.7|1209.2|1208.4|1207.9|1638
1637941200000|2021-11-26 15:40:00|1209.2|1208.7|1208|1207.5|1209.5|1209|1207.9|1207.4|1633
1637941500000|2021-11-26 15:45:00|1208.1|1207.6|1208.1|1207.6|1208.4|1207.9|1207|1206.5|2556
1637941800000|2021-11-26 15:50:00|1208|1207.5|1207.2|1206.7|1208.8|1208.3|1207|1206.5|1962
1637942100000|2021-11-26 15:55:00|1207.3|1206.8|1206.2|1205.7|1207.4|1206.9|1205.8|1205.3|3604
1637942400000|2021-11-26 16:00:00|1206.1|1205.6|1206|1205.5|1206.2|1205.7|1205|1204.5|2161
1637942700000|2021-11-26 16:05:00|1206.1|1205.6|1206.9|1206.4|1207.2|1206.7|1206.1|1205.6|1485
1637943000000|2021-11-26 16:10:00|1207|1206.5|1204.9|1204.4|1207.1|1206.6|1204.8|1204.3|1643
1637943300000|2021-11-26 16:15:00|1204.8|1204.3|1204.1|1203.6|1205.2|1204.7|1204|1203.5|1401
1637943600000|2021-11-26 16:20:00|1204.2|1203.7|1203|1202.5|1204.3|1203.8|1203|1202.5|1395
1637943900000|2021-11-26 16:25:00|1203.1|1202.6|1203.6|1203.1|1203.6|1203.1|1202.8|1202.3|1842
1637944200000|2021-11-26 16:30:00|1203.4|1202.9|1203.1|1202.6|1204|1203.5|1202.7|1202.2|1896
1637944500000|2021-11-26 16:35:00|1203.3|1202.8|1204|1203.5|1204.2|1203.7|1202.5|1202|2514
1637944800000|2021-11-26 16:40:00|1203.9|1203.4|1204|1203.5|1204.3|1203.8|1202.5|1202|1504
1637945100000|2021-11-26 16:45:00|1204.2|1203.7|1204.4|1203.9|1205.1|1204.6|1203.8|1203.3|1242
1637945400000|2021-11-26 16:50:00|1204.5|1204|1202.8|1202.3|1204.8|1204.3|1202.8|1202.3|1078
1637945700000|2021-11-26 16:55:00|1202.9|1202.4|1204|1203.5|1204.4|1203.9|1202.8|1202.3|1236
1637946000000|2021-11-26 17:00:00|1204.1|1203.6|1205.1|1204.6|1205.1|1204.6|1204.1|1203.6|1060
1637946300000|2021-11-26 17:05:00|1205.3|1204.8|1207|1206.5|1207.4|1206.9|1205.2|1204.7|975
1637946600000|2021-11-26 17:10:00|1206.9|1206.4|1207.4|1206.9|1207.9|1207.4|1206.7|1206.2|1796
1637946900000|2021-11-26 17:15:00|1207.5|1207|1207.5|1207|1208.6|1208.1|1207.4|1206.9|1574
1637947200000|2021-11-26 17:20:00|1207.6|1207.1|1209|1208.5|1209.3|1208.8|1207.5|1207|973
1637947500000|2021-11-26 17:25:00|1209.1|1208.6|1210|1209.5|1210.3|1209.8|1208.8|1208.3|920
1637947800000|2021-11-26 17:30:00|1209.9|1209.4|1211.2|1210.7|1211.2|1210.7|1209.8|1209.3|848
1637948100000|2021-11-26 17:35:00|1211.1|1210.6|1212.4|1211.9|1212.7|1212.2|1211.1|1210.6|962
1637948400000|2021-11-26 17:40:00|1212.5|1212|1211.2|1210.7|1212.9|1212.4|1210.8|1210.3|1384
1637948700000|2021-11-26 17:45:00|1211.1|1210.6|1209.3|1208.8|1211.4|1210.9|1209.2|1208.7|1033
1637949000000|2021-11-26 17:50:00|1209.2|1208.7|1208|1207.5|1209.4|1208.9|1207.7|1207.2|2449
1637949300000|2021-11-26 17:55:00|1208.2|1207.7|1209.4|1208.9|1211.4|1210.9|1208.1|1207.6|6205
1637949600000|2021-11-26 18:00:00|1209.3|1208.8|1210.3|1209.8|1210.4|1209.9|1208.3|1207.8|1392
1637949900000|2021-11-26 18:05:00|1210.4|1209.9|1209.7|1209.2|1210.5|1210|1209|1208.5|342
1637950200000|2021-11-26 18:10:00|1209.4|1208.9|1208.7|1208.2|1209.6|1209.1|1208.3|1207.8|136
1638140700000|2021-11-28 23:05:00|1219.8|1217.8|1217.6|1216.6|1219.9|1217.9|1209.9|1208.9|29
1638141000000|2021-11-28 23:10:00|1218|1217|1218.3|1217.3|1218.3|1217.3|1218|1217|5
1638141300000|2021-11-28 23:15:00|1218.2|1217.2|1219.9|1218.9|1219.9|1218.9|1215.1|1214.1|16
1638141600000|2021-11-28 23:20:00|1218.2|1217.2|1218.2|1217.2|1218.2|1217.2|1218.2|1217.2|1
1638141900000|2021-11-28 23:25:00|1222.6|1221.6|1222.6|1221.6|1222.6|1221.6|1222.6|1221.6|1
1638142200000|2021-11-28 23:30:00|1227.3|1226.3|1224|1223|1227.3|1226.3|1224|1223|4
1638142500000|2021-11-28 23:35:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|5
1638142800000|2021-11-28 23:40:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|3
1638143100000|2021-11-28 23:45:00|1220.7|1219.7|1220.7|1219.7|1220.7|1219.7|1220.7|1219.7|4
1638143400000|2021-11-28 23:50:00|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1
1638143700000|2021-11-28 23:55:00|1222|1221|1222.5|1221.5|1222.5|1221.5|1221.9|1220.9|18
1638144000000|2021-11-29 00:00:00|1224.3|1223.3|1223.5|1222.5|1224.3|1223.3|1223.3|1222.3|16
1638144300000|2021-11-29 00:05:00|1222.7|1221.7|1224.8|1223.8|1224.8|1223.8|1222.7|1221.7|12
1638144900000|2021-11-29 00:15:00|1224.4|1223.4|1226.5|1225.5|1226.5|1225.5|1224.4|1223.4|11
1638145200000|2021-11-29 00:20:00|1225.6|1224.6|1223.7|1222.7|1225.6|1224.6|1222.4|1221.4|487
1638145500000|2021-11-29 00:25:00|1223.5|1222.5|1223.5|1222.5|1224.3|1223.3|1223|1222|40
1638145800000|2021-11-29 00:30:00|1223.3|1222.3|1225|1224|1225|1224|1223.1|1222.1|51
1638146100000|2021-11-29 00:35:00|1224.6|1223.6|1223.9|1222.9|1224.8|1223.8|1223.9|1222.9|135
1638146400000|2021-11-29 00:40:00|1223.5|1222.5|1222.3|1221.3|1223.5|1222.5|1221.8|1220.8|174
1638146700000|2021-11-29 00:45:00|1222.2|1221.2|1223.4|1222.4|1223.4|1222.4|1221.1|1220.1|178
1638147000000|2021-11-29 00:50:00|1223.5|1222.5|1223.7|1222.7|1223.7|1222.7|1222.7|1221.7|106
1638147300000|2021-11-29 00:55:00|1223.8|1222.8|1223.6|1222.6|1223.9|1222.9|1223.1|1222.1|69
1638147600000|2021-11-29 01:00:00|1223|1222|1221.6|1220.6|1223|1222|1221.1|1220.1|138
1638147900000|2021-11-29 01:05:00|1221.5|1220.5|1223.1|1222.1|1223.1|1222.1|1221|1220|161
1638148200000|2021-11-29 01:10:00|1223.2|1222.2|1224.6|1223.6|1224.9|1223.9|1222.9|1221.9|163
1638148500000|2021-11-29 01:15:00|1224.5|1223.5|1220.8|1219.8|1225.1|1224.1|1220.1|1219.1|255
1638148800000|2021-11-29 01:20:00|1220.6|1219.6|1217.4|1216.4|1220.9|1219.9|1217.2|1216.2|353
1638149100000|2021-11-29 01:25:00|1217.2|1216.2|1218.5|1217.5|1218.7|1217.7|1216.2|1215.2|227
1638149400000|2021-11-29 01:30:00|1217.4|1216.4|1220.8|1219.8|1221.1|1220.1|1214.6|1213.6|373
1638149700000|2021-11-29 01:35:00|1220.6|1219.6|1222.4|1221.4|1223.4|1222.4|1220.6|1219.6|169
1638150000000|2021-11-29 01:40:00|1222.1|1221.1|1226.2|1225.2|1226.6|1225.6|1220.8|1219.8|261
1638150300000|2021-11-29 01:45:00|1225.8|1224.8|1225.5|1224.5|1226.4|1225.4|1224.2|1223.2|192
1638150600000|2021-11-29 01:50:00|1225.6|1224.6|1225.5|1224.5|1226.2|1225.2|1224.2|1223.2|122
1638150900000|2021-11-29 01:55:00|1225.7|1224.7|1225.7|1224.7|1226.2|1225.2|1225.3|1224.3|137
1638151200000|2021-11-29 02:00:00|1225.6|1224.6|1225.1|1224.1|1226.7|1225.7|1225.1|1224.1|105
1638151500000|2021-11-29 02:05:00|1224.9|1223.9|1223.2|1222.2|1224.9|1223.9|1223.2|1222.2|84
1638151800000|2021-11-29 02:10:00|1223.4|1222.4|1223.7|1222.7|1224.3|1223.3|1223.4|1222.4|59
1638152100000|2021-11-29 02:15:00|1223.3|1222.3|1223.7|1222.7|1225|1224|1223.3|1222.3|74
1638152400000|2021-11-29 02:20:00|1223.9|1222.9|1223.2|1222.2|1224.3|1223.3|1223|1222|76
1638152700000|2021-11-29 02:25:00|1224|1223|1223.1|1222.1|1224.3|1223.3|1222.9|1221.9|127
1638153000000|2021-11-29 02:30:00|1222.9|1221.9|1224.2|1223.2|1224.2|1223.2|1222.9|1221.9|144
1638153300000|2021-11-29 02:35:00|1224.3|1223.3|1223.3|1222.3|1225.1|1224.1|1223.3|1222.3|99
1638153600000|2021-11-29 02:40:00|1223.2|1222.2|1222.9|1221.9|1223.3|1222.3|1222.5|1221.5|104
1638153900000|2021-11-29 02:45:00|1222.7|1221.7|1222.2|1221.2|1223.4|1222.4|1222.1|1221.1|132
1638154200000|2021-11-29 02:50:00|1222.4|1221.4|1221.7|1220.7|1222.8|1221.8|1221.6|1220.6|141
1638154500000|2021-11-29 02:55:00|1221.6|1220.6|1221.8|1220.8|1222.6|1221.6|1221.6|1220.6|99
1638154800000|2021-11-29 03:00:00|1221.7|1220.7|1222.7|1221.7|1222.7|1221.7|1221.7|1220.7|74
1638155100000|2021-11-29 03:05:00|1222.4|1221.4|1221.8|1220.8|1222.4|1221.4|1221.5|1220.5|117
1638155400000|2021-11-29 03:10:00|1221.7|1220.7|1221.5|1220.5|1221.9|1220.9|1221.1|1220.1|127
1638155700000|2021-11-29 03:15:00|1221.3|1220.3|1220|1219|1221.5|1220.5|1219.8|1218.8|280
1638156000000|2021-11-29 03:20:00|1220.1|1219.1|1220.4|1219.4|1221|1220|1220|1219|98
1638156300000|2021-11-29 03:25:00|1220.6|1219.6|1221.2|1220.2|1221.5|1220.5|1220.6|1219.6|98
1638156600000|2021-11-29 03:30:00|1221.3|1220.3|1221|1220|1221.4|1220.4|1220.3|1219.3|199
1638156900000|2021-11-29 03:35:00|1220.8|1219.8|1220.6|1219.6|1220.8|1219.8|1220.4|1219.4|115
1638157200000|2021-11-29 03:40:00|1220.7|1219.7|1220.7|1219.7|1220.8|1219.8|1220.5|1219.5|77
1638157500000|2021-11-29 03:45:00|1220.6|1219.6|1218.3|1217.3|1220.6|1219.6|1218.2|1217.2|114
1638157800000|2021-11-29 03:50:00|1218.4|1217.4|1219.1|1218.1|1219.1|1218.1|1218.3|1217.3|107
1638158100000|2021-11-29 03:55:00|1219.3|1218.3|1219.8|1218.8|1219.8|1218.8|1219.2|1218.2|74
1638158400000|2021-11-29 04:00:00|1220|1219|1220.6|1219.6|1220.6|1219.6|1219.9|1218.9|88
1638158700000|2021-11-29 04:05:00|1220.7|1219.7|1220.4|1219.4|1221.2|1220.2|1220.1|1219.1|75
1638159000000|2021-11-29 04:10:00|1220.3|1219.3|1220.6|1219.6|1220.9|1219.9|1220.3|1219.3|79
1638159300000|2021-11-29 04:15:00|1220.5|1219.5|1220.9|1219.9|1221.1|1220.1|1220.5|1219.5|140
1638159600000|2021-11-29 04:20:00|1220.7|1219.7|1220.7|1219.7|1220.9|1219.9|1220.7|1219.7|73
1638159900000|2021-11-29 04:25:00|1220.8|1219.8|1220.9|1219.9|1220.9|1219.9|1220.6|1219.6|57
1638160200000|2021-11-29 04:30:00|1220.8|1219.8|1220.5|1219.5|1221|1220|1220.5|1219.5|145
1638160500000|2021-11-29 04:35:00|1220.4|1219.4|1220.2|1219.2|1220.5|1219.5|1219.9|1218.9|163
1638160800000|2021-11-29 04:40:00|1220.3|1219.3|1220|1219|1220.5|1219.5|1220|1219|92
1638161100000|2021-11-29 04:45:00|1219.9|1218.9|1218.9|1217.9|1220|1219|1218.7|1217.7|168
1638161400000|2021-11-29 04:50:00|1218.8|1217.8|1217.7|1216.7|1218.8|1217.8|1217.4|1216.4|173
1638161700000|2021-11-29 04:55:00|1217.6|1216.6|1217.4|1216.4|1218.5|1217.5|1217.4|1216.4|119
1638162000000|2021-11-29 05:00:00|1217.6|1216.6|1216.8|1215.8|1218.2|1217.2|1216.6|1215.6|128
1638162300000|2021-11-29 05:05:00|1216.5|1215.5|1215.6|1214.6|1216.6|1215.6|1215.4|1214.4|100
1638162600000|2021-11-29 05:10:00|1215.9|1214.9|1214.2|1213.2|1215.9|1214.9|1214.1|1213.1|104
1638162900000|2021-11-29 05:15:00|1214.1|1213.1|1212.9|1211.9|1214.3|1213.3|1212.9|1211.9|114
1638163200000|2021-11-29 05:20:00|1213|1212|1211.2|1210.2|1213|1212|1209.6|1208.6|194
1638163500000|2021-11-29 05:25:00|1211.1|1210.1|1210|1209|1211.6|1210.6|1209.9|1208.9|300
1638163800000|2021-11-29 05:30:00|1209.8|1208.8|1212|1211|1213|1212|1209.6|1208.6|133
1638164100000|2021-11-29 05:35:00|1211.9|1210.9|1213.9|1212.9|1214.5|1213.5|1211.9|1210.9|160
1638164400000|2021-11-29 05:40:00|1214|1213|1213.4|1212.4|1214|1213|1213.2|1212.2|80
1638164700000|2021-11-29 05:45:00|1213.7|1212.7|1215.9|1214.9|1215.9|1214.9|1213.7|1212.7|45
1638165000000|2021-11-29 05:50:00|1216.4|1215.4|1217.2|1216.2|1219.3|1218.3|1216.4|1215.4|153
1638165300000|2021-11-29 05:55:00|1217.4|1216.4|1217.1|1216.1|1217.5|1216.5|1216.6|1215.6|68
1638165600000|2021-11-29 06:00:00|1216.8|1215.8|1215.9|1214.9|1217.2|1216.2|1215.9|1214.9|115
1638165900000|2021-11-29 06:05:00|1216|1215|1215.8|1214.8|1216|1215|1214.7|1213.7|110
1638166200000|2021-11-29 06:10:00|1215.7|1214.7|1215|1214|1215.8|1214.8|1214.9|1213.9|80
1638166500000|2021-11-29 06:15:00|1214.9|1213.9|1214.9|1213.9|1215.7|1214.7|1214.7|1213.7|90
1638166800000|2021-11-29 06:20:00|1215.2|1214.2|1214.5|1213.5|1216.1|1215.1|1214.2|1213.2|81
1638167100000|2021-11-29 06:25:00|1214.4|1213.4|1214.7|1213.7|1214.8|1213.8|1214.4|1213.4|58
1638167400000|2021-11-29 06:30:00|1214.9|1213.9|1215.3|1214.3|1215.4|1214.4|1214.8|1213.8|42
1638167700000|2021-11-29 06:35:00|1215|1214|1215.5|1214.5|1215.5|1214.5|1215|1214|11
1638168000000|2021-11-29 06:40:00|1215.9|1214.9|1217.3|1216.3|1217.3|1216.3|1215.9|1214.9|29
1638168300000|2021-11-29 06:45:00|1217.5|1216.5|1218.5|1217.5|1218.9|1217.9|1217.4|1216.4|77
1638168600000|2021-11-29 06:50:00|1218.4|1217.4|1218.6|1217.6|1218.6|1217.6|1218.4|1217.4|6
1638168900000|2021-11-29 06:55:00|1219|1218|1220.2|1219.2|1220.2|1219.2|1218.8|1217.8|66
1638169200000|2021-11-29 07:00:00|1219.8|1218.8|1218.2|1217.2|1220.3|1219.3|1217.5|1216.5|157
1638169500000|2021-11-29 07:05:00|1218.3|1217.3|1220.4|1219.4|1220.5|1219.5|1218.3|1217.3|24
1638169800000|2021-11-29 07:10:00|1220.2|1219.2|1219.1|1218.1|1220.2|1219.2|1218.8|1217.8|41
1638170100000|2021-11-29 07:15:00|1219.4|1218.4|1219.8|1218.8|1219.9|1218.9|1219.2|1218.2|43
1638170400000|2021-11-29 07:20:00|1220.8|1219.8|1219.8|1218.8|1220.8|1219.8|1219.3|1218.3|48
1638171000000|2021-11-29 07:30:00|1219.9|1218.9|1220.2|1219.2|1220.2|1219.2|1219.3|1218.3|19
1638171300000|2021-11-29 07:35:00|1220|1219|1219.5|1218.5|1220.2|1219.2|1219.5|1218.5|268
1638171600000|2021-11-29 07:40:00|1219.3|1218.3|1219.2|1218.2|1219.6|1218.6|1218.8|1217.8|221
1638171900000|2021-11-29 07:45:00|1219.1|1218.1|1219.7|1218.7|1219.7|1218.7|1219|1218|139
1638172200000|2021-11-29 07:50:00|1219.8|1218.8|1219.5|1218.5|1219.9|1218.9|1219.3|1218.3|62
1638172500000|2021-11-29 07:55:00|1219.2|1218.2|1219.4|1218.4|1219.6|1218.6|1218.8|1217.8|203
1638172800000|2021-11-29 08:00:00|1219.1|1218.1|1218.3|1217.3|1220.6|1219.6|1217.2|1216.2|796
1638173100000|2021-11-29 08:05:00|1218.5|1217.5|1216.8|1215.8|1219.3|1218.3|1216.4|1215.4|490
1638173400000|2021-11-29 08:10:00|1216.7|1215.7|1216.5|1215.5|1217.3|1216.3|1215.4|1214.4|775
1638173700000|2021-11-29 08:15:00|1216.6|1215.6|1216.9|1215.9|1218.3|1217.3|1216.6|1215.6|557
1638174000000|2021-11-29 08:20:00|1216.8|1215.8|1217|1216|1217.9|1216.9|1216.7|1215.7|429
1638174300000|2021-11-29 08:25:00|1217.1|1216.1|1215.8|1214.8|1217.1|1216.1|1215.8|1214.8|361
1638174600000|2021-11-29 08:30:00|1215.9|1214.9|1217.7|1216.7|1218.4|1217.4|1215.9|1214.9|361
1638174900000|2021-11-29 08:35:00|1217.8|1216.8|1217.2|1216.2|1218|1217|1217.2|1216.2|237
1638175200000|2021-11-29 08:40:00|1217.1|1216.1|1216.6|1215.6|1217.5|1216.5|1215.9|1214.9|466
1638175500000|2021-11-29 08:45:00|1216.4|1215.4|1215.2|1214.2|1216.4|1215.4|1215.1|1214.1|356
1638175800000|2021-11-29 08:50:00|1215|1214|1214.6|1213.6|1215.2|1214.2|1214.5|1213.5|374
1638176100000|2021-11-29 08:55:00|1214.5|1213.5|1214.7|1213.7|1214.7|1213.7|1213.4|1212.4|1213
1638176400000|2021-11-29 09:00:00|1214.5|1213.5|1214.7|1213.7|1215.3|1214.3|1214|1213|276
1638176700000|2021-11-29 09:05:00|1214.8|1213.8|1216.7|1215.7|1216.7|1215.7|1214.7|1213.7|288
1638177000000|2021-11-29 09:10:00|1216.8|1215.8|1217|1216|1218.1|1217.1|1216.1|1215.1|476
1638177300000|2021-11-29 09:15:00|1217.1|1216.1|1216.5|1215.5|1217.5|1216.5|1216.5|1215.5|440
1638177600000|2021-11-29 09:20:00|1216.7|1215.7|1217.5|1216.5|1217.5|1216.5|1216.1|1215.1|243
1638177900000|2021-11-29 09:25:00|1217.6|1216.6|1217.3|1216.3|1217.6|1216.6|1216.4|1215.4|335
1638178200000|2021-11-29 09:30:00|1217.4|1216.4|1215.9|1214.9|1217.4|1216.4|1215.3|1214.3|365
1638178500000|2021-11-29 09:35:00|1215.8|1214.8|1215.9|1214.9|1216|1215|1215.4|1214.4|235
1638178800000|2021-11-29 09:40:00|1215.7|1214.7|1216.1|1215.1|1216.4|1215.4|1215.6|1214.6|147
1638179100000|2021-11-29 09:45:00|1216|1215|1216.1|1215.1|1216.2|1215.2|1215.6|1214.6|125
1638179400000|2021-11-29 09:50:00|1216.2|1215.2|1215.5|1214.5|1216.7|1215.7|1215.2|1214.2|174
1638179700000|2021-11-29 09:55:00|1215.6|1214.6|1214.6|1213.6|1215.8|1214.8|1214.6|1213.6|784
1638180000000|2021-11-29 10:00:00|1214.7|1213.7|1215.2|1214.2|1215.3|1214.3|1214.5|1213.5|718
1638180300000|2021-11-29 10:05:00|1215.3|1214.3|1215.2|1214.2|1215.4|1214.4|1214.6|1213.6|235
1638180600000|2021-11-29 10:10:00|1215.3|1214.3|1215.2|1214.2|1215.5|1214.5|1214.9|1213.9|196
1638180900000|2021-11-29 10:15:00|1215.1|1214.1|1216.2|1215.2|1216.2|1215.2|1214.9|1213.9|222
1638181200000|2021-11-29 10:20:00|1216.3|1215.3|1217|1216|1217.2|1216.2|1216.3|1215.3|93
1638181500000|2021-11-29 10:25:00|1216.9|1215.9|1217.4|1216.4|1217.5|1216.5|1216.7|1215.7|122
1638181800000|2021-11-29 10:30:00|1217.3|1216.3|1217|1216|1217.5|1216.5|1216.8|1215.8|211
1638182100000|2021-11-29 10:35:00|1216.9|1215.9|1217|1216|1217|1216|1216.9|1215.9|51
1638182400000|2021-11-29 10:40:00|1217.3|1216.3|1216.8|1215.8|1217.7|1216.7|1216.6|1215.6|247
1638182700000|2021-11-29 10:45:00|1216.7|1215.7|1217.1|1216.1|1217.4|1216.4|1216.6|1215.6|151
1638183000000|2021-11-29 10:50:00|1217.2|1216.2|1218|1217|1218.1|1217.1|1217.1|1216.1|309
1638183300000|2021-11-29 10:55:00|1218.1|1217.1|1217|1216|1218.1|1217.1|1217|1216|574
1638183600000|2021-11-29 11:00:00|1217.1|1216.1|1217.7|1216.7|1217.7|1216.7|1217.1|1216.1|147
1638183900000|2021-11-29 11:05:00|1217.6|1216.6|1217.5|1216.5|1217.9|1216.9|1217.4|1216.4|106
1638184200000|2021-11-29 11:10:00|1217.6|1216.6|1217.6|1216.6|1218|1217|1217.5|1216.5|146
1638184500000|2021-11-29 11:15:00|1217.7|1216.7|1217.4|1216.4|1218|1217|1217.3|1216.3|324
1638184800000|2021-11-29 11:20:00|1217.3|1216.3|1217.2|1216.2|1217.4|1216.4|1216.9|1215.9|367
1638185100000|2021-11-29 11:25:00|1217.1|1216.1|1216.8|1215.8|1217.7|1216.7|1216.7|1215.7|392
1638185400000|2021-11-29 11:30:00|1216.9|1215.9|1216.9|1215.9|1217.3|1216.3|1216.7|1215.7|261
1638185700000|2021-11-29 11:35:00|1217.1|1216.1|1216.9|1215.9|1217.1|1216.1|1216.7|1215.7|199
1638186000000|2021-11-29 11:40:00|1216.8|1215.8|1216.4|1215.4|1217|1216|1216.4|1215.4|232
1638186300000|2021-11-29 11:45:00|1216.5|1215.5|1217.1|1216.1|1217.2|1216.2|1216.4|1215.4|208
1638186600000|2021-11-29 11:50:00|1217|1216|1217.3|1216.3|1217.6|1216.6|1216.8|1215.8|317
1638186900000|2021-11-29 11:55:00|1217.4|1216.4|1217|1216|1218.1|1217.1|1217|1216|110
1638187200000|2021-11-29 12:00:00|1216.9|1215.9|1216.3|1215.3|1217.3|1216.3|1216.1|1215.1|195
1638187500000|2021-11-29 12:05:00|1216.2|1215.2|1215.9|1214.9|1216.3|1215.3|1215.5|1214.5|1166
1638187800000|2021-11-29 12:10:00|1215.5|1214.5|1215|1214|1215.9|1214.9|1214.9|1213.9|1019
1638188100000|2021-11-29 12:15:00|1215.1|1214.1|1214.9|1213.9|1215.6|1214.6|1214.8|1213.8|700
1638188400000|2021-11-29 12:20:00|1215|1214|1214.8|1213.8|1215.3|1214.3|1214.7|1213.7|259
1638188700000|2021-11-29 12:25:00|1214.7|1213.7|1214.3|1213.3|1215|1214|1214.2|1213.2|103
1638189000000|2021-11-29 12:30:00|1214.1|1213.1|1215.8|1214.8|1215.8|1214.8|1214.1|1213.1|131
1638189300000|2021-11-29 12:35:00|1215.7|1214.7|1216.9|1215.9|1217.1|1216.1|1215.7|1214.7|104
1638189600000|2021-11-29 12:40:00|1216.7|1215.7|1217.2|1216.2|1217.5|1216.5|1216.3|1215.3|162
1638189900000|2021-11-29 12:45:00|1217.1|1216.1|1217.2|1216.2|1217.4|1216.4|1216.9|1215.9|91
1638190200000|2021-11-29 12:50:00|1217.4|1216.4|1217.2|1216.2|1217.5|1216.5|1216.7|1215.7|68
1638190500000|2021-11-29 12:55:00|1217.1|1216.1|1216.5|1215.5|1217.2|1216.2|1216.5|1215.5|123
1638190800000|2021-11-29 13:00:00|1216.6|1215.6|1215.6|1214.6|1216.6|1215.6|1215.6|1214.6|519
1638191100000|2021-11-29 13:05:00|1215.5|1214.5|1215.6|1214.6|1216.3|1215.3|1215.5|1214.5|286
1638191400000|2021-11-29 13:10:00|1215.7|1214.7|1216.2|1215.2|1216.3|1215.3|1215.6|1214.6|250
1638191700000|2021-11-29 13:15:00|1216.3|1215.3|1217|1216|1217|1216|1216.3|1215.3|222
1638192000000|2021-11-29 13:20:00|1216.9|1215.9|1216.8|1215.8|1217|1216|1216.4|1215.4|152
1638192300000|2021-11-29 13:25:00|1216.9|1215.9|1216.3|1215.3|1217.3|1216.3|1216.3|1215.3|165
1638192600000|2021-11-29 13:30:00|1216.4|1215.4|1216.9|1215.9|1217.3|1216.3|1216.3|1215.3|384
1638192900000|2021-11-29 13:35:00|1217|1216|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|276
1638193200000|2021-11-29 13:40:00|1217.2|1216.2|1218.4|1217.4|1218.6|1217.6|1217.2|1216.2|342
1638193500000|2021-11-29 13:45:00|1218.2|1217.2|1219.2|1218.2|1219.5|1218.5|1218|1217|299
1638193800000|2021-11-29 13:50:00|1219.3|1218.3|1220|1219|1220.2|1219.2|1219.1|1218.1|231
1638194100000|2021-11-29 13:55:00|1220.1|1219.1|1220.2|1219.2|1220.4|1219.4|1219.9|1218.9|510
1638194400000|2021-11-29 14:00:00|1220.3|1219.3|1221.2|1220.2|1221.5|1220.5|1220.1|1219.1|674
1638194700000|2021-11-29 14:05:00|1221.3|1220.3|1220.9|1219.9|1221.5|1220.5|1220.9|1219.9|528
1638195000000|2021-11-29 14:10:00|1220.8|1219.8|1221.1|1220.1|1221.2|1220.2|1220.8|1219.8|312
1638195300000|2021-11-29 14:15:00|1221.2|1220.2|1221.3|1220.3|1221.5|1220.5|1221|1220|475
1638195600000|2021-11-29 14:20:00|1221.2|1220.2|1221.5|1220.5|1221.7|1220.7|1221|1220|743
1638195900000|2021-11-29 14:25:00|1221.4|1220.4|1221.1|1220.1|1222|1221|1221.1|1220.1|674
1638196200000|2021-11-29 14:30:00|1220.9|1220.4|1215.6|1215.1|1221|1220.5|1215.5|1215|8637
1638196500000|2021-11-29 14:35:00|1215.5|1215|1214.9|1214.4|1216.4|1215.9|1214.7|1214.2|4121
1638196800000|2021-11-29 14:40:00|1214.8|1214.3|1213.6|1213.1|1214.9|1214.4|1213.3|1212.8|3245
1638197100000|2021-11-29 14:45:00|1213.5|1213|1212|1211.5|1213.9|1213.4|1211.8|1211.3|3465
1638197400000|2021-11-29 14:50:00|1211.9|1211.4|1213.5|1213|1214|1213.5|1211.8|1211.3|2590
1638197700000|2021-11-29 14:55:00|1213.6|1213.1|1214.2|1213.7|1215.3|1214.8|1213.3|1212.8|2393
1638198000000|2021-11-29 15:00:00|1214.1|1213.6|1213.4|1212.9|1214.8|1214.3|1213.3|1212.8|1794
1638198300000|2021-11-29 15:05:00|1213.3|1212.8|1214.2|1213.7|1214.4|1213.9|1212.8|1212.3|1700
1638198600000|2021-11-29 15:10:00|1214.1|1213.6|1212.9|1212.4|1214.8|1214.3|1212.8|1212.3|2045
1638198900000|2021-11-29 15:15:00|1213|1212.5|1213.4|1212.9|1213.8|1213.3|1212.5|1212|1492
1638199200000|2021-11-29 15:20:00|1213.3|1212.8|1213.2|1212.7|1214|1213.5|1212.8|1212.3|1447
1638199500000|2021-11-29 15:25:00|1213.1|1212.6|1211.6|1211.1|1213.5|1213|1211.5|1211|1495
1638199800000|2021-11-29 15:30:00|1211.5|1211|1211.1|1210.6|1211.9|1211.4|1209.8|1209.3|2612
1638200100000|2021-11-29 15:35:00|1211|1210.5|1210.2|1209.7|1211.9|1211.4|1209.6|1209.1|2017
1638200400000|2021-11-29 15:40:00|1210.3|1209.8|1209.5|1209|1210.6|1210.1|1209|1208.5|2195
1638200700000|2021-11-29 15:45:00|1209.6|1209.1|1209.7|1209.2|1211.1|1210.6|1209.2|1208.7|1355
1638201000000|2021-11-29 15:50:00|1209.6|1209.1|1209.3|1208.8|1210.3|1209.8|1209.2|1208.7|1968
1638201300000|2021-11-29 15:55:00|1209.4|1208.9|1211.1|1210.6|1211.3|1210.8|1209.4|1208.9|1223
1638201600000|2021-11-29 16:00:00|1211.2|1210.7|1210.7|1210.2|1211.6|1211.1|1210.6|1210.1|1484
1638201900000|2021-11-29 16:05:00|1210.6|1210.1|1211.7|1211.2|1212.1|1211.6|1210.6|1210.1|1407
1638202200000|2021-11-29 16:10:00|1211.8|1211.3|1211.5|1211|1212.5|1212|1211.5|1211|1343
1638202500000|2021-11-29 16:15:00|1211.6|1211.1|1211.6|1211.1|1212.3|1211.8|1211.5|1211|1199
1638202800000|2021-11-29 16:20:00|1211.5|1211|1212|1211.5|1212.3|1211.8|1211.3|1210.8|1685
1638203100000|2021-11-29 16:25:00|1211.9|1211.4|1211.3|1210.8|1212.7|1212.2|1211.3|1210.8|1423
1638203400000|2021-11-29 16:30:00|1211.4|1210.9|1211.2|1210.7|1212.6|1212.1|1210.7|1210.2|1310
1638203700000|2021-11-29 16:35:00|1211|1210.5|1212|1211.5|1212.1|1211.6|1211|1210.5|1128
1638204000000|2021-11-29 16:40:00|1211.9|1211.4|1211.7|1211.2|1212.2|1211.7|1211.3|1210.8|624
1638204300000|2021-11-29 16:45:00|1211.6|1211.1|1212.1|1211.6|1212.6|1212.1|1211.5|1211|695
1638204600000|2021-11-29 16:50:00|1212|1211.5|1212.8|1212.3|1212.8|1212.3|1211.9|1211.4|580
1638204900000|2021-11-29 16:55:00|1212.7|1212.2|1212.9|1212.4|1213.2|1212.7|1212.6|1212.1|649
1638205200000|2021-11-29 17:00:00|1213|1212.5|1214|1213.5|1214.1|1213.6|1212.7|1212.2|817
1638205500000|2021-11-29 17:05:00|1214.1|1213.6|1214.8|1214.3|1214.9|1214.4|1214.1|1213.6|979
1638205800000|2021-11-29 17:10:00|1214.7|1214.2|1215.2|1214.7|1215.3|1214.8|1214.4|1213.9|1887
1638206100000|2021-11-29 17:15:00|1215.1|1214.6|1214.9|1214.4|1215.2|1214.7|1214.1|1213.6|1346
1638206400000|2021-11-29 17:20:00|1214.8|1214.3|1215.3|1214.8|1215.6|1215.1|1214.6|1214.1|810
1638206700000|2021-11-29 17:25:00|1215.4|1214.9|1215.2|1214.7|1215.6|1215.1|1215|1214.5|795
1638207000000|2021-11-29 17:30:00|1215.3|1214.8|1215.8|1215.3|1215.9|1215.4|1215|1214.5|980
1638207300000|2021-11-29 17:35:00|1215.9|1215.4|1215.5|1215|1215.9|1215.4|1215.2|1214.7|425
1638207600000|2021-11-29 17:40:00|1215.4|1214.9|1214.4|1213.9|1215.5|1215|1214.2|1213.7|1050
1638207900000|2021-11-29 17:45:00|1214.3|1213.8|1215.1|1214.6|1215.2|1214.7|1214.3|1213.8|538
1638208200000|2021-11-29 17:50:00|1215|1214.5|1215|1214.5|1215.1|1214.6|1214.8|1214.3|373
1638208500000|2021-11-29 17:55:00|1215.1|1214.6|1216.2|1215.7|1216.2|1215.7|1215|1214.5|309
1638208800000|2021-11-29 18:00:00|1216.1|1215.6|1216.1|1215.6|1216.2|1215.7|1216|1215.5|140
1638209100000|2021-11-29 18:05:00|1216|1215.5|1216.6|1216.1|1216.6|1216.1|1215.9|1215.4|193
1638209400000|2021-11-29 18:10:00|1216.4|1215.9|1215.7|1215.2|1216.4|1215.9|1215.6|1215.1|739
1638209700000|2021-11-29 18:15:00|1215.8|1215.3|1215.2|1214.7|1215.9|1215.4|1215|1214.5|350
1638210000000|2021-11-29 18:20:00|1215.3|1214.8|1214.9|1214.4|1215.3|1214.8|1214.6|1214.1|436
1638210300000|2021-11-29 18:25:00|1215|1214.5|1215.1|1214.6|1215.1|1214.6|1214.6|1214.1|368
1638210600000|2021-11-29 18:30:00|1215.2|1214.7|1215.6|1215.1|1215.8|1215.3|1215.2|1214.7|223
1638210900000|2021-11-29 18:35:00|1215.5|1215|1214.8|1214.3|1215.5|1215|1214.6|1214.1|381
1638211200000|2021-11-29 18:40:00|1214.9|1214.4|1215.1|1214.6|1215.4|1214.9|1214.8|1214.3|719
1638211500000|2021-11-29 18:45:00|1215.2|1214.7|1215.7|1215.2|1215.7|1215.2|1215.2|1214.7|259
1638211800000|2021-11-29 18:50:00|1215.6|1215.1|1215.6|1215.1|1215.6|1215.1|1215.4|1214.9|196
1638212100000|2021-11-29 18:55:00|1215.7|1215.2|1216|1215.5|1216.1|1215.6|1215.6|1215.1|429
1638212400000|2021-11-29 19:00:00|1216.1|1215.6|1215.7|1215.2|1216.1|1215.6|1215.4|1214.9|444
1638212700000|2021-11-29 19:05:00|1215.6|1215.1|1215.2|1214.7|1215.8|1215.3|1215.1|1214.6|422
1638213000000|2021-11-29 19:10:00|1215.3|1214.8|1215.4|1214.9|1215.5|1215|1215.2|1214.7|247
1638213300000|2021-11-29 19:15:00|1215.5|1215|1215.2|1214.7|1215.5|1215|1215.1|1214.6|288
1638213600000|2021-11-29 19:20:00|1215.1|1214.6|1214.9|1214.4|1215.6|1215.1|1214.9|1214.4|387
1638213900000|2021-11-29 19:25:00|1215|1214.5|1215|1214.5|1215.4|1214.9|1214.8|1214.3|550
1638214200000|2021-11-29 19:30:00|1215.1|1214.6|1215.1|1214.6|1215.2|1214.7|1214.5|1214|660
1638214500000|2021-11-29 19:35:00|1215|1214.5|1214.5|1214|1215|1214.5|1214.2|1213.7|739
1638214800000|2021-11-29 19:40:00|1214.6|1214.1|1215.1|1214.6|1215.2|1214.7|1214.6|1214.1|443
1638215100000|2021-11-29 19:45:00|1215|1214.5|1215.1|1214.6|1215.4|1214.9|1214.8|1214.3|482
1638215400000|2021-11-29 19:50:00|1215.2|1214.7|1215.2|1214.7|1215.9|1215.4|1215.1|1214.6|539
1638215700000|2021-11-29 19:55:00|1215.1|1214.6|1215.5|1215|1215.5|1215|1215|1214.5|503
1638216000000|2021-11-29 20:00:00|1215.4|1214.9|1215.6|1215.1|1215.8|1215.3|1215.3|1214.8|433
1638216300000|2021-11-29 20:05:00|1215.7|1215.2|1216.2|1215.7|1216.3|1215.8|1215|1214.5|383
1638216600000|2021-11-29 20:10:00|1216.1|1215.6|1216.6|1216.1|1216.7|1216.2|1215.9|1215.4|367
1638216900000|2021-11-29 20:15:00|1216.7|1216.2|1216.5|1216|1217.1|1216.6|1216.2|1215.7|435
1638217200000|2021-11-29 20:20:00|1216.6|1216.1|1216.2|1215.7|1216.6|1216.1|1216|1215.5|260
1638217500000|2021-11-29 20:25:00|1216.1|1215.6|1215.8|1215.3|1216.4|1215.9|1215.7|1215.2|1073
1638217800000|2021-11-29 20:30:00|1215.9|1215.4|1216.2|1215.7|1216.3|1215.8|1215.8|1215.3|404
1638218100000|2021-11-29 20:35:00|1216.1|1215.6|1215.7|1215.2|1216.1|1215.6|1215.6|1215.1|559
1638218400000|2021-11-29 20:40:00|1215.6|1215.1|1215.5|1215|1215.8|1215.3|1215|1214.5|464
1638218700000|2021-11-29 20:45:00|1215.4|1214.9|1215.2|1214.7|1215.4|1214.9|1214.7|1214.2|936
1638219000000|2021-11-29 20:50:00|1215.1|1214.6|1214.9|1214.4|1215.3|1214.8|1214.5|1214|1697
1638219300000|2021-11-29 20:55:00|1214.8|1214.3|1213.1|1212.6|1214.8|1214.3|1212.7|1212.2|10937
1638219600000|2021-11-29 21:00:00|1213.2|1212.7|1214.7|1213.7|1214.7|1213.7|1213.2|1212.2|1327
1638219900000|2021-11-29 21:05:00|1214.6|1213.6|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|222
1638220200000|2021-11-29 21:10:00|1215.2|1214.2|1213.6|1212.6|1215.3|1214.3|1213.5|1212.5|383
1638220500000|2021-11-29 21:15:00|1213.4|1212.4|1213.5|1212.5|1214|1213|1213.4|1212.4|70
1638220800000|2021-11-29 21:20:00|1213.9|1212.9|1214.3|1213.3|1214.4|1213.4|1213.9|1212.9|10
1638221100000|2021-11-29 21:25:00|1213.7|1212.7|1213.5|1212.5|1213.7|1212.7|1213.5|1212.5|10
1638221400000|2021-11-29 21:30:00|1213.4|1212.4|1214.1|1213.1|1214.1|1213.1|1213.4|1212.4|4
1638221700000|2021-11-29 21:35:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1
1638222300000|2021-11-29 21:45:00|1215|1214|1214.2|1213.2|1215|1214|1214.1|1213.1|58
1638222600000|2021-11-29 21:50:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1
1638222900000|2021-11-29 21:55:00|1214.4|1213.4|1214.1|1213.1|1215|1214|1214|1213|20
1638224400000|2021-11-29 22:20:00|1214.3|1213.3|1214.1|1213.1|1214.3|1213.3|1214.1|1213.1|5
1638224700000|2021-11-29 22:25:00|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|42
1638226800000|2021-11-29 23:00:00|1213.8|1211.8|1214.6|1212.6|1214.8|1212.8|1213.6|1211.6|0
1638227100000|2021-11-29 23:05:00|1214.5|1212.5|1214.6|1212.6|1214.6|1212.6|1214.2|1212.2|0
1638227400000|2021-11-29 23:10:00|1214.7|1212.7|1215.2|1213.2|1215.3|1213.3|1214.6|1212.6|0
1638227700000|2021-11-29 23:15:00|1215.3|1213.3|1215.2|1213.2|1215.3|1213.3|1215.1|1213.1|0
1638228000000|2021-11-29 23:20:00|1215.3|1213.3|1215.5|1213.5|1215.8|1213.8|1215.3|1213.3|0
1638228300000|2021-11-29 23:25:00|1215.6|1213.6|1215.3|1213.3|1215.6|1213.6|1215.2|1213.2|0
1638228600000|2021-11-29 23:30:00|1215.4|1213.4|1215.6|1213.6|1215.7|1213.7|1215.2|1213.2|0
1638228900000|2021-11-29 23:35:00|1215.7|1213.7|1215.7|1213.7|1215.8|1213.8|1215.4|1213.4|0
1638229200000|2021-11-29 23:40:00|1215.6|1213.6|1215.7|1213.7|1215.8|1213.8|1215.5|1213.5|0
1638229500000|2021-11-29 23:45:00|1215.6|1213.6|1215.5|1213.5|1215.7|1213.7|1215.5|1213.5|0
1638229800000|2021-11-29 23:50:00|1215.6|1213.6|1215.4|1213.4|1215.8|1213.8|1215.3|1213.3|0
1638230100000|2021-11-29 23:55:00|1215.5|1213.5|1215.3|1213.3|1215.5|1213.5|1214.8|1212.8|0
1638230400000|2021-11-30 00:00:00|1215.2|1213.2|1215.5|1213.5|1215.7|1213.7|1215.1|1213.1|0
1638230700000|2021-11-30 00:05:00|1215.6|1213.6|1215.3|1213.3|1215.7|1213.7|1215.2|1213.2|0
1638231000000|2021-11-30 00:10:00|1215.4|1213.4|1214.9|1212.9|1215.5|1213.5|1214.8|1212.8|0
1638231300000|2021-11-30 00:15:00|1214.8|1212.8|1214.8|1212.8|1215.1|1213.1|1214.7|1212.7|0
1638231600000|2021-11-30 00:20:00|1214.7|1212.7|1215.3|1213.3|1215.3|1213.3|1214.7|1212.7|0
1638231900000|2021-11-30 00:25:00|1215.4|1213.4|1215.4|1213.4|1215.5|1213.5|1215.2|1213.2|0
1638232200000|2021-11-30 00:30:00|1215.3|1213.3|1215.7|1213.7|1215.7|1213.7|1215.2|1213.2|0
1638232500000|2021-11-30 00:35:00|1215.8|1213.8|1215.9|1213.9|1216.1|1214.1|1215.7|1213.7|0
1638232800000|2021-11-30 00:40:00|1216|1214|1215.6|1213.6|1216|1214|1215.6|1213.6|0
1638233100000|2021-11-30 00:45:00|1215.5|1213.5|1216.1|1214.1|1216.1|1214.1|1215.5|1213.5|0
1638233400000|2021-11-30 00:50:00|1216|1214|1216.1|1214.1|1216.2|1214.2|1216|1214|0
1638233700000|2021-11-30 00:55:00|1216|1214|1216.1|1214.1|1216.1|1214.1|1216|1214|0
1638234000000|2021-11-30 01:00:00|1217.4|1216.4|1219.9|1218.9|1220|1219|1217.4|1216.4|36
1638234300000|2021-11-30 01:05:00|1219.8|1218.8|1220|1219|1220.4|1219.4|1219.8|1218.8|25
1638234600000|2021-11-30 01:10:00|1219.9|1218.9|1220.3|1219.3|1220.3|1219.3|1219.7|1218.7|15
1638234900000|2021-11-30 01:15:00|1220.4|1219.4|1219.2|1218.2|1221.1|1220.1|1219.2|1218.2|114
1638235200000|2021-11-30 01:20:00|1218.7|1217.7|1219.6|1218.6|1219.6|1218.6|1217.6|1216.6|39
1638235500000|2021-11-30 01:25:00|1219.8|1218.8|1222.4|1221.4|1222.4|1221.4|1219.8|1218.8|124
1638235800000|2021-11-30 01:30:00|1222.3|1221.3|1222.1|1221.1|1223.2|1222.2|1220.9|1219.9|127
1638236100000|2021-11-30 01:35:00|1221.9|1220.9|1220.6|1219.6|1221.9|1220.9|1219.8|1218.8|32
1638236400000|2021-11-30 01:40:00|1220.7|1219.7|1220.7|1219.7|1221.1|1220.1|1219.9|1218.9|65
1638236700000|2021-11-30 01:45:00|1220.9|1219.9|1220.7|1219.7|1221.2|1220.2|1219.8|1218.8|92
1638237000000|2021-11-30 01:50:00|1220.9|1219.9|1220.5|1219.5|1221.3|1220.3|1220.5|1219.5|69
1638237300000|2021-11-30 01:55:00|1220.2|1219.2|1217.9|1216.9|1220.4|1219.4|1217.9|1216.9|91
1638237600000|2021-11-30 02:00:00|1218|1217|1219|1218|1219.1|1218.1|1218|1217|43
1638237900000|2021-11-30 02:05:00|1219.2|1218.2|1218.9|1217.9|1220.2|1219.2|1218.9|1217.9|112
1638238200000|2021-11-30 02:10:00|1219|1218|1217.9|1216.9|1219.2|1218.2|1217.8|1216.8|86
1638238500000|2021-11-30 02:15:00|1218|1217|1216.9|1215.9|1218.3|1217.3|1216.7|1215.7|125
1638238800000|2021-11-30 02:20:00|1217|1216|1216.3|1215.3|1217.4|1216.4|1216.2|1215.2|63
1638239100000|2021-11-30 02:25:00|1216.2|1215.2|1214.1|1213.1|1216.2|1215.2|1213.7|1212.7|131
1638239400000|2021-11-30 02:30:00|1214|1213|1212.9|1211.9|1214.2|1213.2|1212.4|1211.4|125
1638239700000|2021-11-30 02:35:00|1213|1212|1212.7|1211.7|1213.2|1212.2|1212.3|1211.3|38
1638240000000|2021-11-30 02:40:00|1212.4|1211.4|1212.8|1211.8|1213.1|1212.1|1212.3|1211.3|40
1638240300000|2021-11-30 02:45:00|1212.7|1211.7|1214|1213|1214|1213|1212.6|1211.6|36
1638240600000|2021-11-30 02:50:00|1213.9|1212.9|1213.7|1212.7|1214.5|1213.5|1213.4|1212.4|26
1638240900000|2021-11-30 02:55:00|1213.8|1212.8|1214.2|1213.2|1214.5|1213.5|1213.8|1212.8|28
1638241200000|2021-11-30 03:00:00|1214.4|1213.4|1214|1213|1214.6|1213.6|1214|1213|21
1638241500000|2021-11-30 03:05:00|1214.2|1213.2|1214.6|1213.6|1214.6|1213.6|1214.1|1213.1|67
1638241800000|2021-11-30 03:10:00|1214.5|1213.5|1214.1|1213.1|1214.9|1213.9|1214.1|1213.1|95
1638242100000|2021-11-30 03:15:00|1214|1213|1213.8|1212.8|1214|1213|1213.4|1212.4|47
1638242400000|2021-11-30 03:20:00|1214.2|1213.2|1213.3|1212.3|1214.6|1213.6|1213.1|1212.1|32
1638242700000|2021-11-30 03:25:00|1213.4|1212.4|1212.4|1211.4|1213.4|1212.4|1212.1|1211.1|14
1638243000000|2021-11-30 03:30:00|1212.6|1211.6|1213.7|1212.7|1213.7|1212.7|1212.4|1211.4|37
1638243300000|2021-11-30 03:35:00|1213.8|1212.8|1214.4|1213.4|1214.4|1213.4|1213.5|1212.5|119
1638243600000|2021-11-30 03:40:00|1214.1|1213.1|1214.3|1213.3|1214.6|1213.6|1214.1|1213.1|34
1638243900000|2021-11-30 03:45:00|1214.4|1213.4|1215.4|1214.4|1215.4|1214.4|1214.4|1213.4|42
1638244200000|2021-11-30 03:50:00|1215.3|1214.3|1215.9|1214.9|1215.9|1214.9|1215.3|1214.3|46
1638244500000|2021-11-30 03:55:00|1216|1215|1216.1|1215.1|1216.2|1215.2|1216|1215|24
1638244800000|2021-11-30 04:00:00|1216.2|1215.2|1216.9|1215.9|1216.9|1215.9|1216.2|1215.2|30
1638245100000|2021-11-30 04:05:00|1216.8|1215.8|1217|1216|1217.3|1216.3|1216.8|1215.8|28
1638245400000|2021-11-30 04:10:00|1216.9|1215.9|1217|1216|1217|1216|1216.7|1215.7|11
1638245700000|2021-11-30 04:15:00|1216.8|1215.8|1217|1216|1217|1216|1216.7|1215.7|15
1638246000000|2021-11-30 04:20:00|1216.7|1215.7|1217|1216|1217|1216|1216.6|1215.6|20
1638246300000|2021-11-30 04:25:00|1216.7|1215.7|1216.6|1215.6|1216.9|1215.9|1216.4|1215.4|16
1638246600000|2021-11-30 04:30:00|1216.8|1215.8|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|20
1638246900000|2021-11-30 04:35:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.8|1215.8|22
1638247200000|2021-11-30 04:40:00|1216.6|1215.6|1216.7|1215.7|1216.8|1215.8|1216.5|1215.5|24
1638247500000|2021-11-30 04:45:00|1216.6|1215.6|1216.7|1215.7|1216.9|1215.9|1216.6|1215.6|20
1638247800000|2021-11-30 04:50:00|1216.8|1215.8|1217.7|1216.7|1217.7|1216.7|1216.8|1215.8|31
1638248100000|2021-11-30 04:55:00|1217.6|1216.6|1217.8|1216.8|1218|1217|1217.6|1216.6|13
1638248400000|2021-11-30 05:00:00|1217.3|1216.3|1216.9|1215.9|1217.7|1216.7|1216.9|1215.9|97
1638248700000|2021-11-30 05:05:00|1216.8|1215.8|1215.3|1214.3|1216.8|1215.8|1215.3|1214.3|172
1638249000000|2021-11-30 05:10:00|1215.1|1214.1|1211|1210|1215.2|1214.2|1211|1210|384
1638249300000|2021-11-30 05:15:00|1210.9|1209.9|1208.4|1207.4|1211.2|1210.2|1208.1|1207.1|225
1638249600000|2021-11-30 05:20:00|1207.8|1206.8|1206.5|1205.5|1207.8|1206.8|1204.8|1203.8|310
1638249900000|2021-11-30 05:25:00|1206.3|1205.3|1207.2|1206.2|1208|1207|1204.9|1203.9|221
1638250200000|2021-11-30 05:30:00|1206.9|1205.9|1208.4|1207.4|1208.7|1207.7|1206.4|1205.4|222
1638250500000|2021-11-30 05:35:00|1208|1207|1207.2|1206.2|1208|1207|1205.8|1204.8|132
1638250800000|2021-11-30 05:40:00|1206.5|1205.5|1205|1204|1207|1206|1205|1204|143
1638251100000|2021-11-30 05:45:00|1204.2|1203.2|1203.7|1202.7|1205|1204|1202.4|1201.4|81
1638251400000|2021-11-30 05:50:00|1203.6|1202.6|1203.8|1202.8|1204.3|1203.3|1203.6|1202.6|45
1638251700000|2021-11-30 05:55:00|1203.5|1202.5|1203.1|1202.1|1203.9|1202.9|1202.9|1201.9|61
1638252000000|2021-11-30 06:00:00|1203|1202|1198.7|1197.7|1203.4|1202.4|1198.1|1197.1|495
1638252300000|2021-11-30 06:05:00|1198.2|1197.2|1194.6|1193.6|1198.2|1197.2|1194.6|1193.6|559
1638252600000|2021-11-30 06:10:00|1194.4|1193.4|1196.3|1195.3|1196.9|1195.9|1194.3|1193.3|155
1638252900000|2021-11-30 06:15:00|1196.9|1195.9|1199.8|1198.8|1199.8|1198.8|1196.8|1195.8|134
1638253200000|2021-11-30 06:20:00|1199.5|1198.5|1201.4|1200.4|1203.6|1202.6|1199.5|1198.5|132
1638253500000|2021-11-30 06:25:00|1201.5|1200.5|1200.5|1199.5|1201.5|1200.5|1200.2|1199.2|85
1638253800000|2021-11-30 06:30:00|1200.7|1199.7|1201.1|1200.1|1202|1201|1200.5|1199.5|247
1638254100000|2021-11-30 06:35:00|1200.9|1199.9|1200.4|1199.4|1201.7|1200.7|1199.3|1198.3|233
1638254400000|2021-11-30 06:40:00|1200.3|1199.3|1201.4|1200.4|1201.8|1200.8|1199.8|1198.8|208
1638254700000|2021-11-30 06:45:00|1201.1|1200.1|1201.6|1200.6|1201.6|1200.6|1200.3|1199.3|114
1638255000000|2021-11-30 06:50:00|1201.9|1200.9|1201.7|1200.7|1202.7|1201.7|1201.1|1200.1|96
1638255300000|2021-11-30 06:55:00|1201.6|1200.6|1200.9|1199.9|1202.1|1201.1|1200.9|1199.9|88
1638255600000|2021-11-30 07:00:00|1201.3|1200.3|1200.6|1199.6|1201.3|1200.3|1199.4|1198.4|271
1638255900000|2021-11-30 07:05:00|1200.8|1199.8|1205|1204|1205|1204|1200.8|1199.8|243
1638256200000|2021-11-30 07:10:00|1204.8|1203.8|1204.4|1203.4|1204.8|1203.8|1203.5|1202.5|95
1638256500000|2021-11-30 07:15:00|1204.5|1203.5|1205.7|1204.7|1205.9|1204.9|1204|1203|163
1638256800000|2021-11-30 07:20:00|1205.6|1204.6|1205.8|1204.8|1208|1207|1205.6|1204.6|207
1638257100000|2021-11-30 07:25:00|1205.7|1204.7|1203.7|1202.7|1206.2|1205.2|1203.6|1202.6|487
1638257400000|2021-11-30 07:30:00|1203.8|1202.8|1202.4|1201.4|1204.7|1203.7|1202.3|1201.3|677
1638257700000|2021-11-30 07:35:00|1202.2|1201.2|1205|1204|1205|1204|1202|1201|406
1638258000000|2021-11-30 07:40:00|1205.1|1204.1|1204.5|1203.5|1205.7|1204.7|1204.5|1203.5|184
1638258300000|2021-11-30 07:45:00|1204.6|1203.6|1205.4|1204.4|1205.7|1204.7|1204.6|1203.6|127
1638258600000|2021-11-30 07:50:00|1205.5|1204.5|1206.2|1205.2|1206.8|1205.8|1205.3|1204.3|165
1638258900000|2021-11-30 07:55:00|1206.4|1205.4|1207.5|1206.5|1207.5|1206.5|1205.8|1204.8|280
1638259200000|2021-11-30 08:00:00|1207.6|1206.6|1209.8|1208.8|1209.8|1208.8|1206.1|1205.1|1063
1638259500000|2021-11-30 08:05:00|1209.6|1208.6|1208.7|1207.7|1209.8|1208.8|1207.6|1206.6|570
1638259800000|2021-11-30 08:10:00|1208.9|1207.9|1208.6|1207.6|1209.8|1208.8|1207.1|1206.1|628
1638260100000|2021-11-30 08:15:00|1208.8|1207.8|1208.3|1207.3|1208.8|1207.8|1206.9|1205.9|533
1638260400000|2021-11-30 08:20:00|1208.5|1207.5|1208.4|1207.4|1209.1|1208.1|1207.1|1206.1|423
1638260700000|2021-11-30 08:25:00|1208.3|1207.3|1209.4|1208.4|1209.7|1208.7|1208.1|1207.1|412
1638261000000|2021-11-30 08:30:00|1209.6|1208.6|1209.1|1208.1|1210.1|1209.1|1209|1208|258
1638261300000|2021-11-30 08:35:00|1209.2|1208.2|1207.3|1206.3|1209.4|1208.4|1207|1206|329
1638261600000|2021-11-30 08:40:00|1207.1|1206.1|1207.4|1206.4|1208.7|1207.7|1206.5|1205.5|318
1638261900000|2021-11-30 08:45:00|1207.3|1206.3|1206.5|1205.5|1207.4|1206.4|1205.6|1204.6|700
1638262200000|2021-11-30 08:50:00|1206.4|1205.4|1207.8|1206.8|1207.8|1206.8|1205.9|1204.9|294
1638262500000|2021-11-30 08:55:00|1208.1|1207.1|1207.7|1206.7|1208.6|1207.6|1207.5|1206.5|224
1638262800000|2021-11-30 09:00:00|1207.6|1206.6|1205.5|1204.5|1207.7|1206.7|1205.4|1204.4|280
1638263100000|2021-11-30 09:05:00|1205.7|1204.7|1204.5|1203.5|1206|1205|1204.2|1203.2|417
1638263400000|2021-11-30 09:10:00|1204.6|1203.6|1206|1205|1206.1|1205.1|1203.9|1202.9|367
1638263700000|2021-11-30 09:15:00|1205.8|1204.8|1206.4|1205.4|1206.7|1205.7|1205.1|1204.1|254
1638264000000|2021-11-30 09:20:00|1206.1|1205.1|1205.1|1204.1|1206.3|1205.3|1204.4|1203.4|167
1638264300000|2021-11-30 09:25:00|1205.2|1204.2|1205.3|1204.3|1206.2|1205.2|1204.4|1203.4|209
1638264600000|2021-11-30 09:30:00|1205.2|1204.2|1205.6|1204.6|1205.8|1204.8|1204.4|1203.4|293
1638264900000|2021-11-30 09:35:00|1205.4|1204.4|1205.3|1204.3|1205.7|1204.7|1204.3|1203.3|129
1638265200000|2021-11-30 09:40:00|1205.4|1204.4|1205.4|1204.4|1206.9|1205.9|1205|1204|366
1638265500000|2021-11-30 09:45:00|1205.3|1204.3|1205.3|1204.3|1205.7|1204.7|1204.9|1203.9|235
1638265800000|2021-11-30 09:50:00|1205.2|1204.2|1205.5|1204.5|1206.9|1205.9|1205.2|1204.2|388
1638266100000|2021-11-30 09:55:00|1205.6|1204.6|1206.1|1205.1|1206.3|1205.3|1205.3|1204.3|196
1638266400000|2021-11-30 10:00:00|1206.4|1205.4|1207.2|1206.2|1207.2|1206.2|1206.2|1205.2|201
1638266700000|2021-11-30 10:05:00|1207.1|1206.1|1206.2|1205.2|1207.7|1206.7|1205.7|1204.7|188
1638267000000|2021-11-30 10:10:00|1206.4|1205.4|1206.9|1205.9|1207.3|1206.3|1206.4|1205.4|119
1638267300000|2021-11-30 10:15:00|1207.1|1206.1|1206.2|1205.2|1207.3|1206.3|1206.2|1205.2|81
1638267600000|2021-11-30 10:20:00|1206.1|1205.1|1206|1205|1206.8|1205.8|1205.8|1204.8|193
1638267900000|2021-11-30 10:25:00|1206.4|1205.4|1206.9|1205.9|1207|1206|1206.4|1205.4|71
1638268200000|2021-11-30 10:30:00|1206.8|1205.8|1207.5|1206.5|1207.8|1206.8|1206.7|1205.7|182
1638268500000|2021-11-30 10:35:00|1207.6|1206.6|1207.3|1206.3|1207.7|1206.7|1206.8|1205.8|150
1638268800000|2021-11-30 10:40:00|1207.4|1206.4|1206.8|1205.8|1207.7|1206.7|1206.6|1205.6|117
1638269100000|2021-11-30 10:45:00|1206.7|1205.7|1206.4|1205.4|1206.7|1205.7|1205.5|1204.5|177
1638269400000|2021-11-30 10:50:00|1206.3|1205.3|1206.2|1205.2|1207|1206|1206|1205|156
1638269700000|2021-11-30 10:55:00|1206.4|1205.4|1206.9|1205.9|1208|1207|1206.4|1205.4|181
1638270000000|2021-11-30 11:00:00|1206.8|1205.8|1206.3|1205.3|1207.6|1206.6|1206.1|1205.1|302
1638270300000|2021-11-30 11:05:00|1205.9|1204.9|1206.2|1205.2|1206.5|1205.5|1205.5|1204.5|307
1638270600000|2021-11-30 11:10:00|1206.1|1205.1|1205.8|1204.8|1206.9|1205.9|1205.8|1204.8|125
1638270900000|2021-11-30 11:15:00|1206|1205|1206.3|1205.3|1206.5|1205.5|1205.7|1204.7|96
1638271200000|2021-11-30 11:20:00|1206.4|1205.4|1207.6|1206.6|1207.7|1206.7|1206.2|1205.2|122
1638271500000|2021-11-30 11:25:00|1207.4|1206.4|1208.8|1207.8|1208.8|1207.8|1207.4|1206.4|141
1638271800000|2021-11-30 11:30:00|1209.1|1208.1|1209.1|1208.1|1209.5|1208.5|1208.9|1207.9|161
1638272100000|2021-11-30 11:35:00|1209.2|1208.2|1209.1|1208.1|1209.7|1208.7|1208.7|1207.7|123
1638272400000|2021-11-30 11:40:00|1209.2|1208.2|1209.6|1208.6|1209.8|1208.8|1209.2|1208.2|130
1638272700000|2021-11-30 11:45:00|1209.7|1208.7|1209.2|1208.2|1209.8|1208.8|1209.2|1208.2|39
1638273000000|2021-11-30 11:50:00|1209.3|1208.3|1208.5|1207.5|1209.7|1208.7|1208.2|1207.2|56
1638273300000|2021-11-30 11:55:00|1208.4|1207.4|1209.1|1208.1|1209.5|1208.5|1208.1|1207.1|74
1638273600000|2021-11-30 12:00:00|1208.9|1207.9|1210.9|1209.9|1211.8|1210.8|1208.9|1207.9|536
1638273900000|2021-11-30 12:05:00|1210.8|1209.8|1210.9|1209.9|1211.2|1210.2|1210.3|1209.3|160
1638274200000|2021-11-30 12:10:00|1210.8|1209.8|1210.4|1209.4|1211.1|1210.1|1210.4|1209.4|86
1638274500000|2021-11-30 12:15:00|1210.7|1209.7|1210.6|1209.6|1210.8|1209.8|1210.5|1209.5|45
1638274800000|2021-11-30 12:20:00|1210.7|1209.7|1212.3|1211.3|1212.3|1211.3|1210.7|1209.7|73
1638275100000|2021-11-30 12:25:00|1212.4|1211.4|1212.9|1211.9|1213.2|1212.2|1212.3|1211.3|183
1638275400000|2021-11-30 12:30:00|1213.1|1212.1|1211.8|1210.8|1213.1|1212.1|1211.7|1210.7|73
1638275700000|2021-11-30 12:35:00|1211.9|1210.9|1210.9|1209.9|1211.9|1210.9|1210.7|1209.7|120
1638276000000|2021-11-30 12:40:00|1211.2|1210.2|1210.7|1209.7|1211.7|1210.7|1210.5|1209.5|186
1638276300000|2021-11-30 12:45:00|1210.6|1209.6|1210.7|1209.7|1210.8|1209.8|1210.1|1209.1|121
1638276600000|2021-11-30 12:50:00|1210.6|1209.6|1210.5|1209.5|1211.2|1210.2|1209.9|1208.9|202
1638276900000|2021-11-30 12:55:00|1210.6|1209.6|1211.4|1210.4|1211.5|1210.5|1210.6|1209.6|91
1638277200000|2021-11-30 13:00:00|1211.3|1210.3|1210.8|1209.8|1211.6|1210.6|1210.8|1209.8|236
1638277500000|2021-11-30 13:05:00|1210.6|1209.6|1211.5|1210.5|1211.6|1210.6|1210.4|1209.4|184
1638277800000|2021-11-30 13:10:00|1211.4|1210.4|1211.1|1210.1|1212.3|1211.3|1211|1210|592
1638278100000|2021-11-30 13:15:00|1211.2|1210.2|1212.5|1211.5|1212.5|1211.5|1210.6|1209.6|352
1638278400000|2021-11-30 13:20:00|1212.6|1211.6|1211.4|1210.4|1212.6|1211.6|1211.4|1210.4|142
1638278700000|2021-11-30 13:25:00|1211.6|1210.6|1212.2|1211.2|1212.6|1211.6|1211.4|1210.4|197
1638279000000|2021-11-30 13:30:00|1212.1|1211.1|1211.3|1210.3|1212.4|1211.4|1210|1209|338
1638279300000|2021-11-30 13:35:00|1211.4|1210.4|1212.8|1211.8|1212.9|1211.9|1211.1|1210.1|324
1638279600000|2021-11-30 13:40:00|1212.9|1211.9|1212.9|1211.9|1213.3|1212.3|1212.4|1211.4|170
1638279900000|2021-11-30 13:45:00|1213|1212|1212.9|1211.9|1213.1|1212.1|1212.1|1211.1|148
1638280200000|2021-11-30 13:50:00|1213|1212|1213.7|1212.7|1213.7|1212.7|1212.9|1211.9|234
1638280500000|2021-11-30 13:55:00|1213.6|1212.6|1214.9|1213.9|1214.9|1213.9|1213.2|1212.2|383
1638280800000|2021-11-30 14:00:00|1215.1|1214.1|1214|1213|1215.2|1214.2|1213.4|1212.4|412
1638281100000|2021-11-30 14:05:00|1214.1|1213.1|1213.6|1212.6|1214.4|1213.4|1213.6|1212.6|646
1638281400000|2021-11-30 14:10:00|1213.5|1212.5|1213.7|1212.7|1214.5|1213.5|1213.3|1212.3|333
1638281700000|2021-11-30 14:15:00|1213.8|1212.8|1213.9|1212.9|1214|1213|1213.1|1212.1|382
1638282000000|2021-11-30 14:20:00|1214|1213|1214.3|1213.3|1214.6|1213.6|1213.9|1212.9|404
1638282300000|2021-11-30 14:25:00|1214.4|1213.4|1213.5|1212.5|1214.9|1213.9|1213.5|1212.5|670
1638282600000|2021-11-30 14:30:00|1213.2|1212.7|1215.1|1214.6|1216.2|1215.7|1212.7|1212.2|10584
1638282900000|2021-11-30 14:35:00|1215.2|1214.7|1214.7|1214.2|1215.5|1215|1213.7|1213.2|4093
1638283200000|2021-11-30 14:40:00|1214.8|1214.3|1216.7|1216.2|1217|1216.5|1214.8|1214.3|3020
1638283500000|2021-11-30 14:45:00|1216.8|1216.3|1217.4|1216.9|1218.1|1217.6|1216.6|1216.1|3890
1638283800000|2021-11-30 14:50:00|1217.5|1217|1217.6|1217.1|1218.2|1217.7|1216.9|1216.4|3793
1638284100000|2021-11-30 14:55:00|1217.5|1217|1217.9|1217.4|1219.1|1218.6|1217.3|1216.8|2985
1638284400000|2021-11-30 15:00:00|1217.5|1217|1217.2|1216.7|1218.5|1218|1217.1|1216.6|2366
1638284700000|2021-11-30 15:05:00|1217.1|1216.6|1219.1|1218.6|1219.5|1219|1216.4|1215.9|3420
1638285000000|2021-11-30 15:10:00|1218.9|1218.4|1219|1218.5|1219.7|1219.2|1218.3|1217.8|2828
1638285300000|2021-11-30 15:15:00|1218.9|1218.4|1218.7|1218.2|1220.2|1219.7|1218.6|1218.1|1714
1638285600000|2021-11-30 15:20:00|1218.8|1218.3|1217.8|1217.3|1219.3|1218.8|1217.5|1217|1803
1638285900000|2021-11-30 15:25:00|1217.9|1217.4|1219.2|1218.7|1219.3|1218.8|1217.9|1217.4|1684
1638286200000|2021-11-30 15:30:00|1219.3|1218.8|1219.5|1219|1220.6|1220.1|1219|1218.5|2270
1638286500000|2021-11-30 15:35:00|1219.4|1218.9|1214.9|1214.4|1220.1|1219.6|1214.3|1213.8|5358
1638286800000|2021-11-30 15:40:00|1215|1214.5|1213.2|1212.7|1215.6|1215.1|1213.1|1212.6|2144
1638287100000|2021-11-30 15:45:00|1213.3|1212.8|1209.5|1209|1213.3|1212.8|1209.5|1209|2128
1638287400000|2021-11-30 15:50:00|1209.4|1208.9|1205.6|1205.1|1209.7|1209.2|1204.7|1204.2|5020
1638287700000|2021-11-30 15:55:00|1205.5|1205|1202.1|1201.6|1205.9|1205.4|1202.1|1201.6|2672
1638288000000|2021-11-30 16:00:00|1202|1201.5|1202.6|1202.1|1203.6|1203.1|1200.4|1199.9|3412
1638288300000|2021-11-30 16:05:00|1202.5|1202|1204.9|1204.4|1205.1|1204.6|1202.4|1201.9|3855
1638288600000|2021-11-30 16:10:00|1204.8|1204.3|1207.1|1206.6|1207.1|1206.6|1203.5|1203|3511
1638288900000|2021-11-30 16:15:00|1207|1206.5|1207.6|1207.1|1208.6|1208.1|1206.1|1205.6|3788
1638289200000|2021-11-30 16:20:00|1207.5|1207|1206.5|1206|1208.4|1207.9|1206.1|1205.6|4368
1638289500000|2021-11-30 16:25:00|1206.4|1205.9|1208.2|1207.7|1208.6|1208.1|1206.3|1205.8|6590
1638289800000|2021-11-30 16:30:00|1208.1|1207.6|1207.1|1206.6|1208.7|1208.2|1207.1|1206.6|5352
1638290100000|2021-11-30 16:35:00|1207|1206.5|1208.1|1207.6|1208.3|1207.8|1207|1206.5|2606
1638290400000|2021-11-30 16:40:00|1208|1207.5|1206|1205.5|1208|1207.5|1205.4|1204.9|3171
1638290700000|2021-11-30 16:45:00|1205.9|1205.4|1206.4|1205.9|1206.5|1206|1204.5|1204|1905
1638291000000|2021-11-30 16:50:00|1206.3|1205.8|1205.2|1204.7|1206.7|1206.2|1205|1204.5|1565
1638291300000|2021-11-30 16:55:00|1205.3|1204.8|1206.5|1206|1206.5|1206|1205|1204.5|1701
1638291600000|2021-11-30 17:00:00|1206.4|1205.9|1203.6|1203.1|1206.4|1205.9|1203.5|1203|1677
1638291900000|2021-11-30 17:05:00|1203.7|1203.2|1203.6|1203.1|1204.5|1204|1202.9|1202.4|1224
1638292200000|2021-11-30 17:10:00|1203.7|1203.2|1203|1202.5|1204.5|1204|1202.7|1202.2|1572
1638292500000|2021-11-30 17:15:00|1203.2|1202.7|1205.1|1204.6|1205.3|1204.8|1202.8|1202.3|1167
1638292800000|2021-11-30 17:20:00|1205.2|1204.7|1206.2|1205.7|1206.2|1205.7|1204.4|1203.9|887
1638293100000|2021-11-30 17:25:00|1206.1|1205.6|1206.8|1206.3|1207|1206.5|1205.8|1205.3|918
1638293400000|2021-11-30 17:30:00|1206.7|1206.2|1207.9|1207.4|1208.3|1207.8|1205.9|1205.4|957
1638293700000|2021-11-30 17:35:00|1207.8|1207.3|1207.5|1207|1208.1|1207.6|1206.9|1206.4|524
1638294000000|2021-11-30 17:40:00|1207.6|1207.1|1207.5|1207|1207.9|1207.4|1206.3|1205.8|987
1638294300000|2021-11-30 17:45:00|1207.6|1207.1|1207.1|1206.6|1207.8|1207.3|1206.6|1206.1|1152
1638294600000|2021-11-30 17:50:00|1207.2|1206.7|1208.2|1207.7|1208.5|1208|1207.2|1206.7|1171
1638294900000|2021-11-30 17:55:00|1208.3|1207.8|1207.3|1206.8|1208.5|1208|1206.6|1206.1|762
1638295200000|2021-11-30 18:00:00|1207.4|1206.9|1206.8|1206.3|1208|1207.5|1206.4|1205.9|1196
1638295500000|2021-11-30 18:05:00|1206.9|1206.4|1206.5|1206|1207.6|1207.1|1206.3|1205.8|1274
1638295800000|2021-11-30 18:10:00|1206.6|1206.1|1206.6|1206.1|1207|1206.5|1206.2|1205.7|1120
1638296100000|2021-11-30 18:15:00|1206.7|1206.2|1206.9|1206.4|1208|1207.5|1206.7|1206.2|776
1638296400000|2021-11-30 18:20:00|1206.8|1206.3|1208.1|1207.6|1208.2|1207.7|1206.4|1205.9|857
1638296700000|2021-11-30 18:25:00|1208|1207.5|1207.8|1207.3|1208.2|1207.7|1207.6|1207.1|1254
1638297000000|2021-11-30 18:30:00|1207.7|1207.2|1208.4|1207.9|1208.4|1207.9|1207.5|1207|1513
1638297300000|2021-11-30 18:35:00|1208.3|1207.8|1210.2|1209.7|1210.2|1209.7|1208.3|1207.8|1233
1638297600000|2021-11-30 18:40:00|1210.1|1209.6|1210|1209.5|1210.2|1209.7|1209.2|1208.7|1071
1638297900000|2021-11-30 18:45:00|1210.1|1209.6|1210.1|1209.6|1210.2|1209.7|1209.7|1209.2|1202
1638298200000|2021-11-30 18:50:00|1210.2|1209.7|1210.4|1209.9|1210.6|1210.1|1209.9|1209.4|1188
1638298500000|2021-11-30 18:55:00|1210.5|1210|1211.1|1210.6|1211.2|1210.7|1210.4|1209.9|964
1638298800000|2021-11-30 19:00:00|1211.2|1210.7|1211.2|1210.7|1211.2|1210.7|1210.4|1209.9|1139
1638299100000|2021-11-30 19:05:00|1211.1|1210.6|1211.9|1211.4|1212.1|1211.6|1210.6|1210.1|1630
1638299400000|2021-11-30 19:10:00|1211.8|1211.3|1212.6|1212.1|1212.6|1212.1|1211.8|1211.3|1621
1638299700000|2021-11-30 19:15:00|1212.7|1212.2|1212.5|1212|1212.8|1212.3|1211.7|1211.2|1812
1638300000000|2021-11-30 19:20:00|1212.4|1211.9|1212.3|1211.8|1212.5|1212|1211.7|1211.2|1406
1638300300000|2021-11-30 19:25:00|1212.4|1211.9|1212.2|1211.7|1213.2|1212.7|1212|1211.5|1606
1638300600000|2021-11-30 19:30:00|1212.3|1211.8|1213.8|1213.3|1213.8|1213.3|1211.8|1211.3|2742
1638300900000|2021-11-30 19:35:00|1213.9|1213.4|1213.8|1213.3|1214.3|1213.8|1213.5|1213|1890
1638301200000|2021-11-30 19:40:00|1213.9|1213.4|1212.3|1211.8|1214.2|1213.7|1211.5|1211|2062
1638301500000|2021-11-30 19:45:00|1212.2|1211.7|1211.4|1210.9|1212.4|1211.9|1211.3|1210.8|1460
1638301800000|2021-11-30 19:50:00|1211.5|1211|1211.6|1211.1|1212.1|1211.6|1211.1|1210.6|1681
1638302100000|2021-11-30 19:55:00|1211.5|1211|1212.8|1212.3|1212.8|1212.3|1211.4|1210.9|1626
1638302400000|2021-11-30 20:00:00|1212.7|1212.2|1212.8|1212.3|1212.9|1212.4|1211.9|1211.4|1525
1638302700000|2021-11-30 20:05:00|1212.9|1212.4|1212.5|1212|1213.6|1213.1|1212.3|1211.8|1850
1638303000000|2021-11-30 20:10:00|1212.6|1212.1|1213.1|1212.6|1213.6|1213.1|1212.4|1211.9|2611
1638303300000|2021-11-30 20:15:00|1213.2|1212.7|1213.7|1213.2|1213.7|1213.2|1212.4|1211.9|1975
1638303600000|2021-11-30 20:20:00|1213.6|1213.1|1213.3|1212.8|1214|1213.5|1213.2|1212.7|1902
1638303900000|2021-11-30 20:25:00|1213.2|1212.7|1213|1212.5|1213.6|1213.1|1212|1211.5|3019
1638304200000|2021-11-30 20:30:00|1212.9|1212.4|1215.1|1214.6|1215.3|1214.8|1212.6|1212.1|2573
1638304500000|2021-11-30 20:35:00|1215|1214.5|1214.9|1214.4|1215.2|1214.7|1214.4|1213.9|2142
1638304800000|2021-11-30 20:40:00|1214.8|1214.3|1215.8|1215.3|1215.9|1215.4|1214.5|1214|2049
1638305100000|2021-11-30 20:45:00|1215.7|1215.2|1214.8|1214.3|1216.1|1215.6|1214.7|1214.2|2608
1638305400000|2021-11-30 20:50:00|1214.7|1214.2|1212.5|1212|1214.7|1214.2|1211.8|1211.3|4590
1638305700000|2021-11-30 20:55:00|1212.4|1211.9|1214.4|1213.9|1214.6|1214.1|1211.1|1210.6|29422
1638306000000|2021-11-30 21:00:00|1214.8|1213.8|1216.6|1215.6|1216.8|1215.8|1214|1213|3962
1638306300000|2021-11-30 21:05:00|1216.7|1215.7|1217|1216|1218|1217|1216.6|1215.6|1406
1638306600000|2021-11-30 21:10:00|1216.7|1215.7|1215.2|1214.2|1217|1216|1214.8|1213.8|325
1638306900000|2021-11-30 21:15:00|1215.4|1214.4|1216.1|1215.1|1216.3|1215.3|1214.9|1213.9|59
1638307200000|2021-11-30 21:20:00|1215.4|1214.4|1215.4|1214.4|1215.9|1214.9|1215.1|1214.1|146
1638307500000|2021-11-30 21:25:00|1215.2|1214.2|1215|1214|1215.2|1214.2|1215|1214|31
1638307800000|2021-11-30 21:30:00|1214.8|1213.8|1215.3|1214.3|1215.3|1214.3|1214.8|1213.8|4
1638308400000|2021-11-30 21:40:00|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|15
1638308700000|2021-11-30 21:45:00|1215.2|1214.2|1217|1216|1217|1216|1215.2|1214.2|84
1638309000000|2021-11-30 21:50:00|1216.8|1215.8|1216|1215|1216.8|1215.8|1215.5|1214.5|7
1638309300000|2021-11-30 21:55:00|1216.7|1215.7|1216.8|1215.8|1216.8|1215.8|1216.7|1215.7|13
1638309600000|2021-11-30 22:00:00|1217.1|1216.1|1218.5|1217.5|1220.4|1219.4|1217.1|1216.1|265
1638309900000|2021-11-30 22:05:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1
1638310800000|2021-11-30 22:20:00|1220.1|1219.1|1218.4|1217.4|1220.1|1219.1|1218.4|1217.4|20
1638312900000|2021-11-30 22:55:00|1219.4|1218.4|1219.1|1218.1|1219.4|1218.4|1219.1|1218.1|2
1638313200000|2021-11-30 23:00:00|1219.7|1217.7|1221.3|1219.3|1222.1|1220.1|1219.7|1217.7|0
1638313500000|2021-11-30 23:05:00|1221.4|1219.4|1220.7|1218.7|1221.6|1219.6|1220.7|1218.7|0
1638313800000|2021-11-30 23:10:00|1220.8|1218.8|1220.4|1218.4|1221|1219|1220.2|1218.2|0
1638314100000|2021-11-30 23:15:00|1220.5|1218.5|1220|1218|1220.8|1218.8|1220|1218|0
1638314400000|2021-11-30 23:20:00|1220.2|1218.2|1220.2|1218.2|1220.5|1218.5|1219.7|1217.7|0
1638314700000|2021-11-30 23:25:00|1220.1|1218.1|1220.1|1218.1|1220.7|1218.7|1220.1|1218.1|0
1638315000000|2021-11-30 23:30:00|1220.3|1218.3|1220.5|1218.5|1220.9|1218.9|1220.3|1218.3|0
1638315300000|2021-11-30 23:35:00|1220.7|1218.7|1220.3|1218.3|1220.8|1218.8|1220.1|1218.1|0
1638315600000|2021-11-30 23:40:00|1220.1|1218.1|1218.9|1216.9|1220.4|1218.4|1218.8|1216.8|0
1638315900000|2021-11-30 23:45:00|1219|1217|1218.5|1216.5|1219.7|1217.7|1218.1|1216.1|0
1638316200000|2021-11-30 23:50:00|1218.6|1216.6|1218.9|1216.9|1219.3|1217.3|1218.5|1216.5|0
1638316500000|2021-11-30 23:55:00|1219|1217|1219.3|1217.3|1219.3|1217.3|1218.7|1216.7|0
1638316800000|2021-12-01 00:00:00|1219.4|1217.4|1220.5|1218.5|1220.6|1218.6|1219.2|1217.2|0
1638317100000|2021-12-01 00:05:00|1220.6|1218.6|1220|1218|1221.3|1219.3|1219.9|1217.9|0
1638317400000|2021-12-01 00:10:00|1220.1|1218.1|1218.8|1216.8|1220.3|1218.3|1218.6|1216.6|0
1638317700000|2021-12-01 00:15:00|1218.7|1216.7|1216.8|1214.8|1218.9|1216.9|1216.5|1214.5|0
1638318000000|2021-12-01 00:20:00|1216.7|1214.7|1217.5|1215.5|1217.6|1215.6|1216.2|1214.2|0
1638318300000|2021-12-01 00:25:00|1217.4|1215.4|1216.8|1214.8|1217.6|1215.6|1216.1|1214.1|0
1638318600000|2021-12-01 00:30:00|1216.9|1214.9|1217.1|1215.1|1217.4|1215.4|1216.7|1214.7|0
1638318900000|2021-12-01 00:35:00|1217|1215|1216.8|1214.8|1217|1215|1215.9|1213.9|0
1638319200000|2021-12-01 00:40:00|1216.9|1214.9|1218|1216|1218.1|1216.1|1216.8|1214.8|0
1638319500000|2021-12-01 00:45:00|1218.1|1216.1|1218.6|1216.6|1219|1217|1218|1216|0
1638319800000|2021-12-01 00:50:00|1218.5|1216.5|1218.3|1216.3|1218.7|1216.7|1218.2|1216.2|0
1638320100000|2021-12-01 00:55:00|1218.4|1216.4|1217.6|1215.6|1218.5|1216.5|1217.2|1215.2|0
1638320400000|2021-12-01 01:00:00|1217.5|1215.5|1215.7|1214.7|1217.5|1215.7|1213.3|1212.3|134
1638320700000|2021-12-01 01:05:00|1215.4|1214.4|1216.9|1215.9|1218.2|1217.2|1215.4|1214.4|197
1638321000000|2021-12-01 01:10:00|1216.8|1215.8|1218.9|1217.9|1218.9|1217.9|1216.8|1215.8|133
1638321300000|2021-12-01 01:15:00|1218.4|1217.4|1219.9|1218.9|1219.9|1218.9|1216.8|1215.8|76
1638321600000|2021-12-01 01:20:00|1219.4|1218.4|1218.1|1217.1|1219.8|1218.8|1217.9|1216.9|63
1638321900000|2021-12-01 01:25:00|1218.8|1217.8|1219.2|1218.2|1219.7|1218.7|1218.7|1217.7|92
1638322200000|2021-12-01 01:30:00|1218.3|1217.3|1219.5|1218.5|1219.6|1218.6|1217.5|1216.5|15
1638322500000|2021-12-01 01:35:00|1219.4|1218.4|1220.2|1219.2|1220.2|1219.2|1219.4|1218.4|73
1638322800000|2021-12-01 01:40:00|1219.9|1218.9|1221.8|1220.8|1221.9|1220.9|1219.2|1218.2|161
1638323100000|2021-12-01 01:45:00|1221.9|1220.9|1222|1221|1222.8|1221.8|1221.6|1220.6|90
1638323400000|2021-12-01 01:50:00|1221.5|1220.5|1221.5|1220.5|1222.1|1221.1|1221|1220|51
1638323700000|2021-12-01 01:55:00|1221.8|1220.8|1222|1221|1222.4|1221.4|1221.3|1220.3|19
1638324000000|2021-12-01 02:00:00|1222.6|1221.6|1224.1|1223.1|1224.3|1223.3|1222|1221|75
1638324300000|2021-12-01 02:05:00|1223.4|1222.4|1223.2|1222.2|1223.6|1222.6|1223.2|1222.2|9
1638324600000|2021-12-01 02:10:00|1224.1|1223.1|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|18
1638324900000|2021-12-01 02:15:00|1223.6|1222.6|1224.1|1223.1|1224.6|1223.6|1223.6|1222.6|23
1638325200000|2021-12-01 02:20:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.3|1222.3|8
1638325500000|2021-12-01 02:25:00|1224.2|1223.2|1225.9|1224.9|1226|1225|1224.2|1223.2|44
1638325800000|2021-12-01 02:30:00|1225.8|1224.8|1226|1225|1227.2|1226.2|1225.5|1224.5|130
1638326100000|2021-12-01 02:35:00|1225.9|1224.9|1227.3|1226.3|1227.3|1226.3|1225.8|1224.8|85
1638326400000|2021-12-01 02:40:00|1227.4|1226.4|1227.1|1226.1|1227.5|1226.5|1226.6|1225.6|76
1638326700000|2021-12-01 02:45:00|1227.4|1226.4|1226.4|1225.4|1227.4|1226.4|1226.4|1225.4|49
1638327000000|2021-12-01 02:50:00|1226.6|1225.6|1227.9|1226.9|1228.6|1227.6|1226.5|1225.5|114
1638327300000|2021-12-01 02:55:00|1227.7|1226.7|1228.6|1227.6|1228.8|1227.8|1227.7|1226.7|39
1638327600000|2021-12-01 03:00:00|1228.5|1227.5|1228.2|1227.2|1228.5|1227.5|1227.7|1226.7|20
1638327900000|2021-12-01 03:05:00|1228.1|1227.1|1227.5|1226.5|1228.3|1227.3|1227.5|1226.5|26
1638328200000|2021-12-01 03:10:00|1227.4|1226.4|1227.8|1226.8|1227.8|1226.8|1227|1226|15
1638328500000|2021-12-01 03:15:00|1228|1227|1227.8|1226.8|1228.3|1227.3|1227.8|1226.8|38
1638328800000|2021-12-01 03:20:00|1227.9|1226.9|1227.7|1226.7|1227.9|1226.9|1227.3|1226.3|17
1638329100000|2021-12-01 03:25:00|1227.8|1226.8|1228.1|1227.1|1228.2|1227.2|1227.7|1226.7|18
1638329400000|2021-12-01 03:30:00|1227.7|1226.7|1227.4|1226.4|1227.9|1226.9|1227.4|1226.4|31
1638329700000|2021-12-01 03:35:00|1227.5|1226.5|1227.6|1226.6|1227.8|1226.8|1227.1|1226.1|118
1638330000000|2021-12-01 03:40:00|1227.7|1226.7|1226.2|1225.2|1227.9|1226.9|1226|1225|237
1638330300000|2021-12-01 03:45:00|1226.1|1225.1|1227.2|1226.2|1227.6|1226.6|1226.1|1225.1|37
1638330600000|2021-12-01 03:50:00|1227.7|1226.7|1227.9|1226.9|1228.2|1227.2|1227.7|1226.7|36
1638330900000|2021-12-01 03:55:00|1228.1|1227.1|1228.5|1227.5|1228.5|1227.5|1227.7|1226.7|35
1638331200000|2021-12-01 04:00:00|1228.8|1227.8|1229.5|1228.5|1229.7|1228.7|1228.8|1227.8|31
1638331500000|2021-12-01 04:05:00|1229.4|1228.4|1228.6|1227.6|1229.4|1228.4|1228.1|1227.1|145
1638331800000|2021-12-01 04:10:00|1228.5|1227.5|1228.5|1227.5|1228.7|1227.7|1228.2|1227.2|67
1638332100000|2021-12-01 04:15:00|1228.4|1227.4|1228.5|1227.5|1228.6|1227.6|1228.1|1227.1|66
1638332400000|2021-12-01 04:20:00|1228.6|1227.6|1228.5|1227.5|1228.7|1227.7|1228.4|1227.4|71
1638332700000|2021-12-01 04:25:00|1228.4|1227.4|1228.2|1227.2|1228.9|1227.9|1228.2|1227.2|75
1638333000000|2021-12-01 04:30:00|1228.5|1227.5|1229.2|1228.2|1229.7|1228.7|1228.5|1227.5|62
1638333300000|2021-12-01 04:35:00|1229.3|1228.3|1229.6|1228.6|1229.6|1228.6|1228.9|1227.9|65
1638333600000|2021-12-01 04:40:00|1229.8|1228.8|1229.6|1228.6|1230.1|1229.1|1229.4|1228.4|67
1638333900000|2021-12-01 04:45:00|1229.5|1228.5|1229.3|1228.3|1230|1229|1229.1|1228.1|74
1638334200000|2021-12-01 04:50:00|1229.1|1228.1|1230.3|1229.3|1230.5|1229.5|1229|1228|182
1638334500000|2021-12-01 04:55:00|1230.2|1229.2|1231|1230|1231.1|1230.1|1230|1229|69
1638334800000|2021-12-01 05:00:00|1230.8|1229.8|1229.8|1228.8|1231.4|1230.4|1229.5|1228.5|87
1638335100000|2021-12-01 05:05:00|1230|1229|1230.3|1229.3|1230.5|1229.5|1230|1229|70
1638335400000|2021-12-01 05:10:00|1230.5|1229.5|1229.4|1228.4|1230.5|1229.5|1229.4|1228.4|60
1638335700000|2021-12-01 05:15:00|1229.6|1228.6|1229.9|1228.9|1229.9|1228.9|1229.4|1228.4|59
1638336000000|2021-12-01 05:20:00|1230.1|1229.1|1230|1229|1230.1|1229.1|1229.7|1228.7|59
1638336300000|2021-12-01 05:25:00|1229.9|1228.9|1229.4|1228.4|1229.9|1228.9|1229.2|1228.2|71
1638336600000|2021-12-01 05:30:00|1229.2|1228.2|1228.3|1227.3|1229.4|1228.4|1228.3|1227.3|111
1638336900000|2021-12-01 05:35:00|1228.2|1227.2|1229.1|1228.1|1229.1|1228.1|1228.2|1227.2|74
1638337200000|2021-12-01 05:40:00|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1228.5|1227.5|109
1638337500000|2021-12-01 05:45:00|1229.7|1228.7|1229.1|1228.1|1229.8|1228.8|1228.8|1227.8|62
1638337800000|2021-12-01 05:50:00|1228.9|1227.9|1228.5|1227.5|1229|1228|1228.3|1227.3|70
1638338100000|2021-12-01 05:55:00|1228.4|1227.4|1228.3|1227.3|1228.8|1227.8|1228|1227|66
1638338400000|2021-12-01 06:00:00|1228.5|1227.5|1228.1|1227.1|1228.7|1227.7|1227.6|1226.6|86
1638338700000|2021-12-01 06:05:00|1228|1227|1228.9|1227.9|1228.9|1227.9|1227.9|1226.9|56
1638339000000|2021-12-01 06:10:00|1229.2|1228.2|1229.9|1228.9|1230|1229|1229.2|1228.2|65
1638339300000|2021-12-01 06:15:00|1229.8|1228.8|1229.3|1228.3|1229.9|1228.9|1229|1228|85
1638339600000|2021-12-01 06:20:00|1229.1|1228.1|1229.3|1228.3|1230.2|1229.2|1229.1|1228.1|71
1638339900000|2021-12-01 06:25:00|1229.1|1228.1|1228.9|1227.9|1229.1|1228.1|1228.6|1227.6|110
1638340200000|2021-12-01 06:30:00|1229.5|1228.5|1230.3|1229.3|1230.3|1229.3|1229.1|1228.1|54
1638340500000|2021-12-01 06:35:00|1230.2|1229.2|1229.9|1228.9|1230.2|1229.2|1229.4|1228.4|57
1638340800000|2021-12-01 06:40:00|1229.6|1228.6|1228.3|1227.3|1229.6|1228.6|1228.3|1227.3|89
1638341100000|2021-12-01 06:45:00|1228.4|1227.4|1227.8|1226.8|1228.6|1227.6|1227.8|1226.8|126
1638341400000|2021-12-01 06:50:00|1227.7|1226.7|1227.6|1226.6|1228|1227|1227.4|1226.4|82
1638341700000|2021-12-01 06:55:00|1227.5|1226.5|1228.3|1227.3|1228.4|1227.4|1227.5|1226.5|72
1638342000000|2021-12-01 07:00:00|1228.2|1227.2|1227.8|1226.8|1229.2|1228.2|1227.8|1226.8|80
1638342300000|2021-12-01 07:05:00|1227.6|1226.6|1228.4|1227.4|1228.6|1227.6|1227.4|1226.4|49
1638342600000|2021-12-01 07:10:00|1228.5|1227.5|1228.7|1227.7|1228.9|1227.9|1228.4|1227.4|27
1638342900000|2021-12-01 07:15:00|1228.6|1227.6|1227.8|1226.8|1228.7|1227.7|1227.5|1226.5|66
1638343200000|2021-12-01 07:20:00|1227.9|1226.9|1228|1227|1228.3|1227.3|1227.8|1226.8|69
1638343500000|2021-12-01 07:25:00|1227.8|1226.8|1228.9|1227.9|1228.9|1227.9|1227.6|1226.6|26
1638343800000|2021-12-01 07:30:00|1228.7|1227.7|1226.2|1225.2|1228.8|1227.8|1225.4|1224.4|351
1638344100000|2021-12-01 07:35:00|1226.1|1225.1|1226.2|1225.2|1226.9|1225.9|1225.3|1224.3|128
1638344400000|2021-12-01 07:40:00|1226.4|1225.4|1227.6|1226.6|1227.6|1226.6|1226.2|1225.2|93
1638344700000|2021-12-01 07:45:00|1227.4|1226.4|1228.1|1227.1|1228.3|1227.3|1227|1226|200
1638345000000|2021-12-01 07:50:00|1228.2|1227.2|1226.8|1225.8|1228.2|1227.2|1226.6|1225.6|221
1638345300000|2021-12-01 07:55:00|1226.9|1225.9|1227.5|1226.5|1227.7|1226.7|1226.4|1225.4|184
1638345600000|2021-12-01 08:00:00|1227.4|1226.4|1227.5|1226.5|1227.9|1226.9|1226|1225|698
1638345900000|2021-12-01 08:05:00|1227.6|1226.6|1226.8|1225.8|1227.9|1226.9|1226.5|1225.5|514
1638346200000|2021-12-01 08:10:00|1226.7|1225.7|1225.9|1224.9|1226.8|1225.8|1225.3|1224.3|572
1638346500000|2021-12-01 08:15:00|1226|1225|1227.1|1226.1|1227.2|1226.2|1225.7|1224.7|386
1638346800000|2021-12-01 08:20:00|1227|1226|1227.2|1226.2|1227.3|1226.3|1226.5|1225.5|1010
1638347100000|2021-12-01 08:25:00|1227.1|1226.1|1226.4|1225.4|1227.1|1226.1|1226|1225|580
1638347400000|2021-12-01 08:30:00|1226.2|1225.2|1225.6|1224.6|1226.2|1225.2|1224.6|1223.6|343
1638347700000|2021-12-01 08:35:00|1225.5|1224.5|1225.4|1224.4|1225.6|1224.6|1224.5|1223.5|453
1638348000000|2021-12-01 08:40:00|1225.5|1224.5|1224|1223|1225.8|1224.8|1223.9|1222.9|487
1638348300000|2021-12-01 08:45:00|1223.9|1222.9|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|396
1638348600000|2021-12-01 08:50:00|1224.1|1223.1|1224.5|1223.5|1225|1224|1223.9|1222.9|183
1638348900000|2021-12-01 08:55:00|1224.4|1223.4|1225.9|1224.9|1226|1225|1224.3|1223.3|318
1638349200000|2021-12-01 09:00:00|1225.8|1224.8|1226.7|1225.7|1227.1|1226.1|1225.6|1224.6|318
1638349500000|2021-12-01 09:05:00|1226.8|1225.8|1227.4|1226.4|1227.7|1226.7|1226.6|1225.6|282
1638349800000|2021-12-01 09:10:00|1227.3|1226.3|1228.2|1227.2|1228.5|1227.5|1227.3|1226.3|269
1638350100000|2021-12-01 09:15:00|1228.3|1227.3|1229|1228|1229.1|1228.1|1227.9|1226.9|276
1638350400000|2021-12-01 09:20:00|1228.9|1227.9|1228.3|1227.3|1229.3|1228.3|1228.2|1227.2|139
1638350700000|2021-12-01 09:25:00|1228.4|1227.4|1228.7|1227.7|1228.7|1227.7|1228.4|1227.4|219
1638351000000|2021-12-01 09:30:00|1228.6|1227.6|1228.6|1227.6|1228.7|1227.7|1228.1|1227.1|342
1638351300000|2021-12-01 09:35:00|1228.7|1227.7|1230|1229|1230|1229|1228.6|1227.6|126
1638351600000|2021-12-01 09:40:00|1230.1|1229.1|1230.9|1229.9|1230.9|1229.9|1230.1|1229.1|390
1638351900000|2021-12-01 09:45:00|1230.8|1229.8|1231.2|1230.2|1231.4|1230.4|1230.8|1229.8|856
1638352200000|2021-12-01 09:50:00|1231.3|1230.3|1231.2|1230.2|1231.5|1230.5|1230.9|1229.9|357
1638352500000|2021-12-01 09:55:00|1231.1|1230.1|1231.1|1230.1|1231.2|1230.2|1230.8|1229.8|147
1638352800000|2021-12-01 10:00:00|1231.2|1230.2|1230.6|1229.6|1231.2|1230.2|1230.3|1229.3|109
1638353100000|2021-12-01 10:05:00|1230.5|1229.5|1230.1|1229.1|1230.7|1229.7|1229.5|1228.5|85
1638353400000|2021-12-01 10:10:00|1230.2|1229.2|1229.8|1228.8|1230.3|1229.3|1229.8|1228.8|169
1638353700000|2021-12-01 10:15:00|1229.7|1228.7|1231|1230|1231|1230|1229.6|1228.6|299
1638354000000|2021-12-01 10:20:00|1230.9|1229.9|1230.6|1229.6|1231.7|1230.7|1230.6|1229.6|499
1638354300000|2021-12-01 10:25:00|1230.5|1229.5|1230.7|1229.7|1231|1230|1230.5|1229.5|135
1638354600000|2021-12-01 10:30:00|1230.6|1229.6|1230.8|1229.8|1231|1230|1230.6|1229.6|152
1638354900000|2021-12-01 10:35:00|1230.7|1229.7|1230.4|1229.4|1230.8|1229.8|1230.3|1229.3|73
1638355200000|2021-12-01 10:40:00|1230.3|1229.3|1229.9|1228.9|1230.7|1229.7|1229.9|1228.9|147
1638355500000|2021-12-01 10:45:00|1230|1229|1230.1|1229.1|1230.3|1229.3|1229.8|1228.8|60
1638355800000|2021-12-01 10:50:00|1230|1229|1230.2|1229.2|1230.3|1229.3|1229.3|1228.3|137
1638356100000|2021-12-01 10:55:00|1230.1|1229.1|1231|1230|1231|1230|1230|1229|187
1638356400000|2021-12-01 11:00:00|1231.2|1230.2|1230.3|1229.3|1231.4|1230.4|1230.2|1229.2|111
1638356700000|2021-12-01 11:05:00|1230.4|1229.4|1230.7|1229.7|1230.8|1229.8|1230|1229|87
1638357000000|2021-12-01 11:10:00|1230.6|1229.6|1230.1|1229.1|1230.6|1229.6|1230|1229|99
1638357300000|2021-12-01 11:15:00|1230|1229|1230.3|1229.3|1230.4|1229.4|1229.9|1228.9|162
1638357600000|2021-12-01 11:20:00|1230.2|1229.2|1231.4|1230.4|1231.6|1230.6|1230.2|1229.2|155
1638357900000|2021-12-01 11:25:00|1231.5|1230.5|1231.6|1230.6|1231.6|1230.6|1231.3|1230.3|69
1638358200000|2021-12-01 11:30:00|1231.5|1230.5|1231.2|1230.2|1231.8|1230.8|1231.1|1230.1|77
1638358500000|2021-12-01 11:35:00|1231.1|1230.1|1231.3|1230.3|1231.8|1230.8|1231.1|1230.1|73
1638358800000|2021-12-01 11:40:00|1231.4|1230.4|1231.9|1230.9|1231.9|1230.9|1231.2|1230.2|63
1638359100000|2021-12-01 11:45:00|1231.8|1230.8|1232.5|1231.5|1232.6|1231.6|1231.8|1230.8|53
1638359400000|2021-12-01 11:50:00|1232.4|1231.4|1233|1232|1233.3|1232.3|1232.2|1231.2|220
1638359700000|2021-12-01 11:55:00|1232.9|1231.9|1233|1232|1233.3|1232.3|1232.4|1231.4|143
1638360000000|2021-12-01 12:00:00|1232.9|1231.9|1232.6|1231.6|1233.8|1232.8|1232.6|1231.6|326
1638360300000|2021-12-01 12:05:00|1232.7|1231.7|1232.8|1231.8|1233.1|1232.1|1232.5|1231.5|204
1638360600000|2021-12-01 12:10:00|1232.9|1231.9|1232.7|1231.7|1232.9|1231.9|1232.5|1231.5|261
1638360900000|2021-12-01 12:15:00|1232.6|1231.6|1233.1|1232.1|1234|1233|1232.3|1231.3|568
1638361200000|2021-12-01 12:20:00|1233|1232|1233.6|1232.6|1233.8|1232.8|1233|1232|60
1638361500000|2021-12-01 12:25:00|1233.3|1232.3|1233.3|1232.3|1233.6|1232.6|1233.1|1232.1|112
1638361800000|2021-12-01 12:30:00|1233.4|1232.4|1232.5|1231.5|1233.6|1232.6|1232.5|1231.5|87
1638362100000|2021-12-01 12:35:00|1232.7|1231.7|1233|1232|1233.1|1232.1|1232.5|1231.5|124
1638362400000|2021-12-01 12:40:00|1232.9|1231.9|1233|1232|1233.2|1232.2|1232.8|1231.8|93
1638362700000|2021-12-01 12:45:00|1232.9|1231.9|1232.4|1231.4|1232.9|1231.9|1232.4|1231.4|178
1638363000000|2021-12-01 12:50:00|1232.5|1231.5|1233|1232|1233.3|1232.3|1232.4|1231.4|363
1638363300000|2021-12-01 12:55:00|1232.8|1231.8|1232.6|1231.6|1232.9|1231.9|1232.6|1231.6|99
1638363600000|2021-12-01 13:00:00|1232.7|1231.7|1231.7|1230.7|1232.9|1231.9|1231.5|1230.5|470
1638363900000|2021-12-01 13:05:00|1231.8|1230.8|1231.9|1230.9|1232.2|1231.2|1231.5|1230.5|172
1638364200000|2021-12-01 13:10:00|1232|1231|1231.7|1230.7|1232.1|1231.1|1231.5|1230.5|156
1638364500000|2021-12-01 13:15:00|1231.8|1230.8|1232.4|1231.4|1233.8|1232.8|1231.7|1230.7|444
1638364800000|2021-12-01 13:20:00|1232.5|1231.5|1231.9|1230.9|1232.5|1231.5|1231.3|1230.3|222
1638365100000|2021-12-01 13:25:00|1232|1231|1231.7|1230.7|1232.2|1231.2|1231.7|1230.7|133
1638365400000|2021-12-01 13:30:00|1231.9|1230.9|1233.1|1232.1|1233.1|1232.1|1231.8|1230.8|262
1638365700000|2021-12-01 13:35:00|1233|1232|1233.6|1232.6|1233.7|1232.7|1232.9|1231.9|147
1638366000000|2021-12-01 13:40:00|1233.5|1232.5|1233.8|1232.8|1233.8|1232.8|1233|1232|149
1638366300000|2021-12-01 13:45:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1233.3|1232.3|98
1638366600000|2021-12-01 13:50:00|1233.7|1232.7|1233.6|1232.6|1234|1233|1233.3|1232.3|199
1638366900000|2021-12-01 13:55:00|1233.5|1232.5|1233.6|1232.6|1233.9|1232.9|1233.3|1232.3|173
1638367200000|2021-12-01 14:00:00|1233.5|1232.5|1233.8|1232.8|1234.4|1233.4|1233.5|1232.5|147
1638367500000|2021-12-01 14:05:00|1233.9|1232.9|1233.8|1232.8|1234|1233|1233.8|1232.8|76
1638367800000|2021-12-01 14:10:00|1233.7|1232.7|1233.7|1232.7|1233.8|1232.8|1233.6|1232.6|133
1638368100000|2021-12-01 14:15:00|1233.8|1232.8|1233.7|1232.7|1233.8|1232.8|1233.3|1232.3|228
1638368400000|2021-12-01 14:20:00|1233.8|1232.8|1233.5|1232.5|1233.8|1232.8|1233.5|1232.5|107
1638368700000|2021-12-01 14:25:00|1233.4|1232.4|1232.4|1231.4|1233.4|1232.4|1232.3|1231.3|655
1638369000000|2021-12-01 14:30:00|1232.2|1231.7|1230.4|1229.9|1232.3|1231.8|1230.1|1229.6|4728
1638369300000|2021-12-01 14:35:00|1230.1|1229.6|1230.9|1230.4|1232.2|1231.7|1230.1|1229.6|2648
1638369600000|2021-12-01 14:40:00|1230.8|1230.3|1230.2|1229.7|1231.8|1231.3|1230.1|1229.6|2068
1638369900000|2021-12-01 14:45:00|1230|1229.5|1230.7|1230.2|1231.7|1231.2|1230|1229.5|1589
1638370200000|2021-12-01 14:50:00|1230.6|1230.1|1231.1|1230.6|1231.8|1231.3|1230.3|1229.8|1975
1638370500000|2021-12-01 14:55:00|1231.2|1230.7|1233.2|1232.7|1233.3|1232.8|1230.6|1230.1|2077
1638370800000|2021-12-01 15:00:00|1233.3|1232.8|1234.8|1234.3|1235.9|1235.4|1233.1|1232.6|4130
1638371100000|2021-12-01 15:05:00|1234.9|1234.4|1237.2|1236.7|1237.2|1236.7|1234.9|1234.4|2174
1638371400000|2021-12-01 15:10:00|1237.4|1236.9|1236.1|1235.6|1238.2|1237.7|1236|1235.5|2652
1638371700000|2021-12-01 15:15:00|1236.2|1235.7|1235.5|1235|1236.3|1235.8|1235.4|1234.9|2441
1638372000000|2021-12-01 15:20:00|1235.6|1235.1|1235.8|1235.3|1236|1235.5|1234|1233.5|2058
1638372300000|2021-12-01 15:25:00|1235.9|1235.4|1235.4|1234.9|1236.7|1236.2|1235.3|1234.8|1911
1638372600000|2021-12-01 15:30:00|1235.3|1234.8|1235.7|1235.2|1237.2|1236.7|1235.3|1234.8|1554
1638372900000|2021-12-01 15:35:00|1235.9|1235.4|1234.8|1234.3|1236.6|1236.1|1234.8|1234.3|1017
1638373200000|2021-12-01 15:40:00|1234.7|1234.2|1236|1235.5|1236.2|1235.7|1233.7|1233.2|2312
1638373500000|2021-12-01 15:45:00|1236.1|1235.6|1237.2|1236.7|1237.4|1236.9|1235.8|1235.3|1065
1638373800000|2021-12-01 15:50:00|1237.3|1236.8|1238.2|1237.7|1238.4|1237.9|1237.3|1236.8|1789
1638374100000|2021-12-01 15:55:00|1238.3|1237.8|1238.5|1238|1238.5|1238|1237.3|1236.8|1855
1638374400000|2021-12-01 16:00:00|1238.6|1238.1|1238.7|1238.2|1239.1|1238.6|1237.9|1237.4|3211
1638374700000|2021-12-01 16:05:00|1238.8|1238.3|1239.3|1238.8|1239.9|1239.4|1238|1237.5|3574
1638375000000|2021-12-01 16:10:00|1239.4|1238.9|1240.1|1239.6|1240.4|1239.9|1239.1|1238.6|1745
1638375300000|2021-12-01 16:15:00|1239.9|1239.4|1240.9|1240.4|1241.4|1240.9|1239.3|1238.8|2369
1638375600000|2021-12-01 16:20:00|1240.8|1240.3|1240.9|1240.4|1241.1|1240.6|1240.2|1239.7|3392
1638375900000|2021-12-01 16:25:00|1240.8|1240.3|1240.5|1240|1241.2|1240.7|1240.4|1239.9|2542
1638376200000|2021-12-01 16:30:00|1240.7|1240.2|1240.4|1239.9|1241|1240.5|1239.8|1239.3|2301
1638376500000|2021-12-01 16:35:00|1240.5|1240|1239.6|1239.1|1240.6|1240.1|1239.2|1238.7|1231
1638376800000|2021-12-01 16:40:00|1239.7|1239.2|1237.5|1237|1239.9|1239.4|1237.3|1236.8|1057
1638377100000|2021-12-01 16:45:00|1237.4|1236.9|1237.3|1236.8|1237.7|1237.2|1236|1235.5|1253
1638377400000|2021-12-01 16:50:00|1237.2|1236.7|1235.5|1235|1237.4|1236.9|1235.1|1234.6|1014
1638377700000|2021-12-01 16:55:00|1235.6|1235.1|1234.3|1233.8|1235.6|1235.1|1233.6|1233.1|1351
1638378000000|2021-12-01 17:00:00|1234.2|1233.7|1234.1|1233.6|1235|1234.5|1233.5|1233|887
1638378300000|2021-12-01 17:05:00|1234.2|1233.7|1234.4|1233.9|1234.9|1234.4|1233.7|1233.2|820
1638378600000|2021-12-01 17:10:00|1234.3|1233.8|1235|1234.5|1235.7|1235.2|1234.2|1233.7|1009
1638378900000|2021-12-01 17:15:00|1234.9|1234.4|1235.3|1234.8|1236|1235.5|1234.8|1234.3|757
1638379200000|2021-12-01 17:20:00|1235.4|1234.9|1234.7|1234.2|1235.8|1235.3|1234.5|1234|520
1638379500000|2021-12-01 17:25:00|1234.9|1234.4|1233.6|1233.1|1234.9|1234.4|1233.2|1232.7|813
1638379800000|2021-12-01 17:30:00|1233.7|1233.2|1234.1|1233.6|1234.4|1233.9|1233.5|1233|653
1638380100000|2021-12-01 17:35:00|1234.2|1233.7|1234.1|1233.6|1234.2|1233.7|1233.4|1232.9|424
1638380400000|2021-12-01 17:40:00|1234.2|1233.7|1233.6|1233.1|1234.4|1233.9|1233.4|1232.9|363
1638380700000|2021-12-01 17:45:00|1233.5|1233|1232.9|1232.4|1233.6|1233.1|1232.8|1232.3|703
1638381000000|2021-12-01 17:50:00|1232.8|1232.3|1230.8|1230.3|1232.8|1232.3|1230.8|1230.3|580
1638381300000|2021-12-01 17:55:00|1230.7|1230.2|1229.5|1229|1231|1230.5|1229.3|1228.8|834
1638381600000|2021-12-01 18:00:00|1229.4|1228.9|1230|1229.5|1230.9|1230.4|1229.3|1228.8|809
1638381900000|2021-12-01 18:05:00|1230.1|1229.6|1228.8|1228.3|1230.5|1230|1228.3|1227.8|1614
1638382200000|2021-12-01 18:10:00|1228.7|1228.2|1229|1228.5|1229|1228.5|1228|1227.5|861
1638382500000|2021-12-01 18:15:00|1228.9|1228.4|1227.9|1227.4|1229.8|1229.3|1227.9|1227.4|1235
1638382800000|2021-12-01 18:20:00|1228|1227.5|1229.1|1228.6|1229.2|1228.7|1228|1227.5|807
1638383100000|2021-12-01 18:25:00|1229|1228.5|1230.5|1230|1230.5|1230|1228.9|1228.4|1364
1638383400000|2021-12-01 18:30:00|1230.6|1230.1|1230.1|1229.6|1231.1|1230.6|1229.5|1229|1394
1638383700000|2021-12-01 18:35:00|1230|1229.5|1230.1|1229.6|1230.7|1230.2|1229.7|1229.2|446
1638384000000|2021-12-01 18:40:00|1230.3|1229.8|1228.6|1228.1|1230.3|1229.8|1227.3|1226.8|1134
1638384300000|2021-12-01 18:45:00|1228.3|1227.8|1225.4|1224.9|1228.3|1227.8|1225.3|1224.8|818
1638384600000|2021-12-01 18:50:00|1225.3|1224.8|1227|1226.5|1227.4|1226.9|1225.3|1224.8|1001
1638384900000|2021-12-01 18:55:00|1226.9|1226.4|1228.1|1227.6|1228.5|1228|1226.9|1226.4|396
1638385200000|2021-12-01 19:00:00|1228|1227.5|1227.7|1227.2|1228.9|1228.4|1227|1226.5|658
1638385500000|2021-12-01 19:05:00|1227.8|1227.3|1226.9|1226.4|1228.2|1227.7|1226.8|1226.3|788
1638385800000|2021-12-01 19:10:00|1227|1226.5|1225.7|1225.2|1227.2|1226.7|1224.9|1224.4|758
1638386100000|2021-12-01 19:15:00|1226|1225.5|1224.2|1223.7|1226.1|1225.6|1224|1223.5|607
1638386400000|2021-12-01 19:20:00|1224.3|1223.8|1225.8|1225.3|1225.8|1225.3|1224|1223.5|755
1638386700000|2021-12-01 19:25:00|1225.6|1225.1|1226.5|1226|1226.9|1226.4|1225.3|1224.8|575
1638387000000|2021-12-01 19:30:00|1226.4|1225.9|1226.5|1226|1227.4|1226.9|1226.2|1225.7|1086
1638387300000|2021-12-01 19:35:00|1226.4|1225.9|1227.5|1227|1227.7|1227.2|1225.8|1225.3|456
1638387600000|2021-12-01 19:40:00|1227.4|1226.9|1226.3|1225.8|1227.5|1227|1225.8|1225.3|378
1638387900000|2021-12-01 19:45:00|1226.2|1225.7|1227.2|1226.7|1227.4|1226.9|1225.5|1225|362
1638388200000|2021-12-01 19:50:00|1227.3|1226.8|1225.6|1225.1|1228|1227.5|1225.6|1225.1|546
1638388500000|2021-12-01 19:55:00|1225.7|1225.2|1225.3|1224.8|1226|1225.5|1225.1|1224.6|527
1638388800000|2021-12-01 20:00:00|1225.4|1224.9|1223.2|1222.7|1225.9|1225.4|1223.1|1222.6|1044
1638389100000|2021-12-01 20:05:00|1223.1|1222.6|1222.2|1221.7|1223.5|1223|1222|1221.5|813
1638389400000|2021-12-01 20:10:00|1222.3|1221.8|1223.5|1223|1223.6|1223.1|1222|1221.5|1085
1638389700000|2021-12-01 20:15:00|1223.3|1222.8|1221|1220.5|1223.3|1222.8|1220.7|1220.2|1237
1638390000000|2021-12-01 20:20:00|1221.1|1220.6|1218.8|1218.3|1221.3|1220.8|1218.7|1218.2|1032
1638390300000|2021-12-01 20:25:00|1218.7|1218.2|1220.3|1219.8|1220.8|1220.3|1217.7|1217.2|2626
1638390600000|2021-12-01 20:30:00|1220.2|1219.7|1220.3|1219.8|1220.9|1220.4|1219.4|1218.9|2123
1638390900000|2021-12-01 20:35:00|1220.2|1219.7|1220.1|1219.6|1220.8|1220.3|1219.3|1218.8|2032
1638391200000|2021-12-01 20:40:00|1220|1219.5|1221.8|1221.3|1221.9|1221.4|1219.8|1219.3|885
1638391500000|2021-12-01 20:45:00|1221.7|1221.2|1220|1219.5|1222|1221.5|1219.9|1219.4|1045
1638391800000|2021-12-01 20:50:00|1220.1|1219.6|1218.8|1218.3|1220.5|1220|1218.8|1218.3|1836
1638392100000|2021-12-01 20:55:00|1218.7|1218.2|1217|1216.5|1218.7|1218.2|1216.4|1215.9|9048
1638392400000|2021-12-01 21:00:00|1216.4|1215.4|1216|1215|1217.3|1216.3|1214.4|1213.4|1957
1638182400000|2021-11-29 10:40:00|1217.3|1216.3|1216.8|1215.8|1217.7|1216.7|1216.6|1215.6|247
1638182700000|2021-11-29 10:45:00|1216.7|1215.7|1217.1|1216.1|1217.4|1216.4|1216.6|1215.6|151
1638183000000|2021-11-29 10:50:00|1217.2|1216.2|1218|1217|1218.1|1217.1|1217.1|1216.1|309
1638183300000|2021-11-29 10:55:00|1218.1|1217.1|1217|1216|1218.1|1217.1|1217|1216|574
1638183600000|2021-11-29 11:00:00|1217.1|1216.1|1217.7|1216.7|1217.7|1216.7|1217.1|1216.1|147
1638183900000|2021-11-29 11:05:00|1217.6|1216.6|1217.5|1216.5|1217.9|1216.9|1217.4|1216.4|106
1638184200000|2021-11-29 11:10:00|1217.6|1216.6|1217.6|1216.6|1218|1217|1217.5|1216.5|146
1638184500000|2021-11-29 11:15:00|1217.7|1216.7|1217.4|1216.4|1218|1217|1217.3|1216.3|324
1638184800000|2021-11-29 11:20:00|1217.3|1216.3|1217.2|1216.2|1217.4|1216.4|1216.9|1215.9|367
1638185100000|2021-11-29 11:25:00|1217.1|1216.1|1216.8|1215.8|1217.7|1216.7|1216.7|1215.7|392
1638185400000|2021-11-29 11:30:00|1216.9|1215.9|1216.9|1215.9|1217.3|1216.3|1216.7|1215.7|261
1638185700000|2021-11-29 11:35:00|1217.1|1216.1|1216.9|1215.9|1217.1|1216.1|1216.7|1215.7|199
1638186000000|2021-11-29 11:40:00|1216.8|1215.8|1216.4|1215.4|1217|1216|1216.4|1215.4|232
1638186300000|2021-11-29 11:45:00|1216.5|1215.5|1217.1|1216.1|1217.2|1216.2|1216.4|1215.4|208
1638186600000|2021-11-29 11:50:00|1217|1216|1217.3|1216.3|1217.6|1216.6|1216.8|1215.8|317
1638186900000|2021-11-29 11:55:00|1217.4|1216.4|1217|1216|1218.1|1217.1|1217|1216|110
1638187200000|2021-11-29 12:00:00|1216.9|1215.9|1216.3|1215.3|1217.3|1216.3|1216.1|1215.1|195
1638187500000|2021-11-29 12:05:00|1216.2|1215.2|1215.9|1214.9|1216.3|1215.3|1215.5|1214.5|1166
1638187800000|2021-11-29 12:10:00|1215.5|1214.5|1215|1214|1215.9|1214.9|1214.9|1213.9|1019
1638188100000|2021-11-29 12:15:00|1215.1|1214.1|1214.9|1213.9|1215.6|1214.6|1214.8|1213.8|700
1638188400000|2021-11-29 12:20:00|1215|1214|1214.8|1213.8|1215.3|1214.3|1214.7|1213.7|259
1638188700000|2021-11-29 12:25:00|1214.7|1213.7|1214.3|1213.3|1215|1214|1214.2|1213.2|103
1638189000000|2021-11-29 12:30:00|1214.1|1213.1|1215.8|1214.8|1215.8|1214.8|1214.1|1213.1|131
1638189300000|2021-11-29 12:35:00|1215.7|1214.7|1216.9|1215.9|1217.1|1216.1|1215.7|1214.7|104
1638189600000|2021-11-29 12:40:00|1216.7|1215.7|1217.2|1216.2|1217.5|1216.5|1216.3|1215.3|162
1638189900000|2021-11-29 12:45:00|1217.1|1216.1|1217.2|1216.2|1217.4|1216.4|1216.9|1215.9|91
1638190200000|2021-11-29 12:50:00|1217.4|1216.4|1217.2|1216.2|1217.5|1216.5|1216.7|1215.7|68
1638190500000|2021-11-29 12:55:00|1217.1|1216.1|1216.5|1215.5|1217.2|1216.2|1216.5|1215.5|123
1638190800000|2021-11-29 13:00:00|1216.6|1215.6|1215.6|1214.6|1216.6|1215.6|1215.6|1214.6|519
1638191100000|2021-11-29 13:05:00|1215.5|1214.5|1215.6|1214.6|1216.3|1215.3|1215.5|1214.5|286
1638191400000|2021-11-29 13:10:00|1215.7|1214.7|1216.2|1215.2|1216.3|1215.3|1215.6|1214.6|250
1638191700000|2021-11-29 13:15:00|1216.3|1215.3|1217|1216|1217|1216|1216.3|1215.3|222
1638192000000|2021-11-29 13:20:00|1216.9|1215.9|1216.8|1215.8|1217|1216|1216.4|1215.4|152
1638192300000|2021-11-29 13:25:00|1216.9|1215.9|1216.3|1215.3|1217.3|1216.3|1216.3|1215.3|165
1638192600000|2021-11-29 13:30:00|1216.4|1215.4|1216.9|1215.9|1217.3|1216.3|1216.3|1215.3|384
1638192900000|2021-11-29 13:35:00|1217|1216|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|276
1638193200000|2021-11-29 13:40:00|1217.2|1216.2|1218.4|1217.4|1218.6|1217.6|1217.2|1216.2|342
1638193500000|2021-11-29 13:45:00|1218.2|1217.2|1219.2|1218.2|1219.5|1218.5|1218|1217|299
1638193800000|2021-11-29 13:50:00|1219.3|1218.3|1220|1219|1220.2|1219.2|1219.1|1218.1|231
1638194100000|2021-11-29 13:55:00|1220.1|1219.1|1220.2|1219.2|1220.4|1219.4|1219.9|1218.9|510
1638194400000|2021-11-29 14:00:00|1220.3|1219.3|1221.2|1220.2|1221.5|1220.5|1220.1|1219.1|674
1638194700000|2021-11-29 14:05:00|1221.3|1220.3|1220.9|1219.9|1221.5|1220.5|1220.9|1219.9|528
1638195000000|2021-11-29 14:10:00|1220.8|1219.8|1221.1|1220.1|1221.2|1220.2|1220.8|1219.8|312
1638195300000|2021-11-29 14:15:00|1221.2|1220.2|1221.3|1220.3|1221.5|1220.5|1221|1220|475
1638195600000|2021-11-29 14:20:00|1221.2|1220.2|1221.5|1220.5|1221.7|1220.7|1221|1220|743
1638195900000|2021-11-29 14:25:00|1221.4|1220.4|1221.1|1220.1|1222|1221|1221.1|1220.1|674
1638196200000|2021-11-29 14:30:00|1220.9|1220.4|1215.6|1215.1|1221|1220.5|1215.5|1215|8637
1638196500000|2021-11-29 14:35:00|1215.5|1215|1214.9|1214.4|1216.4|1215.9|1214.7|1214.2|4121
1638196800000|2021-11-29 14:40:00|1214.8|1214.3|1213.6|1213.1|1214.9|1214.4|1213.3|1212.8|3245
1638197100000|2021-11-29 14:45:00|1213.5|1213|1212|1211.5|1213.9|1213.4|1211.8|1211.3|3465
1638197400000|2021-11-29 14:50:00|1211.9|1211.4|1213.5|1213|1214|1213.5|1211.8|1211.3|2590
1638197700000|2021-11-29 14:55:00|1213.6|1213.1|1214.2|1213.7|1215.3|1214.8|1213.3|1212.8|2393
1638198000000|2021-11-29 15:00:00|1214.1|1213.6|1213.4|1212.9|1214.8|1214.3|1213.3|1212.8|1794
1638198300000|2021-11-29 15:05:00|1213.3|1212.8|1214.2|1213.7|1214.4|1213.9|1212.8|1212.3|1700
1638198600000|2021-11-29 15:10:00|1214.1|1213.6|1212.9|1212.4|1214.8|1214.3|1212.8|1212.3|2045
1638198900000|2021-11-29 15:15:00|1213|1212.5|1213.4|1212.9|1213.8|1213.3|1212.5|1212|1492
1638199200000|2021-11-29 15:20:00|1213.3|1212.8|1213.2|1212.7|1214|1213.5|1212.8|1212.3|1447
1638199500000|2021-11-29 15:25:00|1213.1|1212.6|1211.6|1211.1|1213.5|1213|1211.5|1211|1495
1638199800000|2021-11-29 15:30:00|1211.5|1211|1211.1|1210.6|1211.9|1211.4|1209.8|1209.3|2612
1638200100000|2021-11-29 15:35:00|1211|1210.5|1210.2|1209.7|1211.9|1211.4|1209.6|1209.1|2017
1638200400000|2021-11-29 15:40:00|1210.3|1209.8|1209.5|1209|1210.6|1210.1|1209|1208.5|2195
1638200700000|2021-11-29 15:45:00|1209.6|1209.1|1209.7|1209.2|1211.1|1210.6|1209.2|1208.7|1355
1638201000000|2021-11-29 15:50:00|1209.6|1209.1|1209.3|1208.8|1210.3|1209.8|1209.2|1208.7|1968
1638201300000|2021-11-29 15:55:00|1209.4|1208.9|1211.1|1210.6|1211.3|1210.8|1209.4|1208.9|1223
1638201600000|2021-11-29 16:00:00|1211.2|1210.7|1210.7|1210.2|1211.6|1211.1|1210.6|1210.1|1484
1638201900000|2021-11-29 16:05:00|1210.6|1210.1|1211.7|1211.2|1212.1|1211.6|1210.6|1210.1|1407
1638202200000|2021-11-29 16:10:00|1211.8|1211.3|1211.5|1211|1212.5|1212|1211.5|1211|1343
1638202500000|2021-11-29 16:15:00|1211.6|1211.1|1211.6|1211.1|1212.3|1211.8|1211.5|1211|1199
1638202800000|2021-11-29 16:20:00|1211.5|1211|1212|1211.5|1212.3|1211.8|1211.3|1210.8|1685
1638203100000|2021-11-29 16:25:00|1211.9|1211.4|1211.3|1210.8|1212.7|1212.2|1211.3|1210.8|1423
1638203400000|2021-11-29 16:30:00|1211.4|1210.9|1211.2|1210.7|1212.6|1212.1|1210.7|1210.2|1310
1638203700000|2021-11-29 16:35:00|1211|1210.5|1212|1211.5|1212.1|1211.6|1211|1210.5|1128
1638204000000|2021-11-29 16:40:00|1211.9|1211.4|1211.7|1211.2|1212.2|1211.7|1211.3|1210.8|624
1638204300000|2021-11-29 16:45:00|1211.6|1211.1|1212.1|1211.6|1212.6|1212.1|1211.5|1211|695
1638204600000|2021-11-29 16:50:00|1212|1211.5|1212.8|1212.3|1212.8|1212.3|1211.9|1211.4|580
1638204900000|2021-11-29 16:55:00|1212.7|1212.2|1212.9|1212.4|1213.2|1212.7|1212.6|1212.1|649
1638205200000|2021-11-29 17:00:00|1213|1212.5|1214|1213.5|1214.1|1213.6|1212.7|1212.2|817
1638205500000|2021-11-29 17:05:00|1214.1|1213.6|1214.8|1214.3|1214.9|1214.4|1214.1|1213.6|979
1638205800000|2021-11-29 17:10:00|1214.7|1214.2|1215.2|1214.7|1215.3|1214.8|1214.4|1213.9|1887
1638206100000|2021-11-29 17:15:00|1215.1|1214.6|1214.9|1214.4|1215.2|1214.7|1214.1|1213.6|1346
1638206400000|2021-11-29 17:20:00|1214.8|1214.3|1215.3|1214.8|1215.6|1215.1|1214.6|1214.1|810
1638206700000|2021-11-29 17:25:00|1215.4|1214.9|1215.2|1214.7|1215.6|1215.1|1215|1214.5|795
1638207000000|2021-11-29 17:30:00|1215.3|1214.8|1215.8|1215.3|1215.9|1215.4|1215|1214.5|980
1638207300000|2021-11-29 17:35:00|1215.9|1215.4|1215.5|1215|1215.9|1215.4|1215.2|1214.7|425
1638207600000|2021-11-29 17:40:00|1215.4|1214.9|1214.4|1213.9|1215.5|1215|1214.2|1213.7|1050
1638207900000|2021-11-29 17:45:00|1214.3|1213.8|1215.1|1214.6|1215.2|1214.7|1214.3|1213.8|538
1638208200000|2021-11-29 17:50:00|1215|1214.5|1215|1214.5|1215.1|1214.6|1214.8|1214.3|373
1638208500000|2021-11-29 17:55:00|1215.1|1214.6|1216.2|1215.7|1216.2|1215.7|1215|1214.5|309
1638208800000|2021-11-29 18:00:00|1216.1|1215.6|1216.1|1215.6|1216.2|1215.7|1216|1215.5|140
1638209100000|2021-11-29 18:05:00|1216|1215.5|1216.6|1216.1|1216.6|1216.1|1215.9|1215.4|193
1638209400000|2021-11-29 18:10:00|1216.4|1215.9|1215.7|1215.2|1216.4|1215.9|1215.6|1215.1|739
1638209700000|2021-11-29 18:15:00|1215.8|1215.3|1215.2|1214.7|1215.9|1215.4|1215|1214.5|350
1638210000000|2021-11-29 18:20:00|1215.3|1214.8|1214.9|1214.4|1215.3|1214.8|1214.6|1214.1|436
1638210300000|2021-11-29 18:25:00|1215|1214.5|1215.1|1214.6|1215.1|1214.6|1214.6|1214.1|368
1638210600000|2021-11-29 18:30:00|1215.2|1214.7|1215.6|1215.1|1215.8|1215.3|1215.2|1214.7|223
1638210900000|2021-11-29 18:35:00|1215.5|1215|1214.8|1214.3|1215.5|1215|1214.6|1214.1|381
1638211200000|2021-11-29 18:40:00|1214.9|1214.4|1215.1|1214.6|1215.4|1214.9|1214.8|1214.3|719
1638211500000|2021-11-29 18:45:00|1215.2|1214.7|1215.7|1215.2|1215.7|1215.2|1215.2|1214.7|259
1638211800000|2021-11-29 18:50:00|1215.6|1215.1|1215.6|1215.1|1215.6|1215.1|1215.4|1214.9|196
1638212100000|2021-11-29 18:55:00|1215.7|1215.2|1216|1215.5|1216.1|1215.6|1215.6|1215.1|429
1638212400000|2021-11-29 19:00:00|1216.1|1215.6|1215.7|1215.2|1216.1|1215.6|1215.4|1214.9|444
1638212700000|2021-11-29 19:05:00|1215.6|1215.1|1215.2|1214.7|1215.8|1215.3|1215.1|1214.6|422
1638213000000|2021-11-29 19:10:00|1215.3|1214.8|1215.4|1214.9|1215.5|1215|1215.2|1214.7|247
1638213300000|2021-11-29 19:15:00|1215.5|1215|1215.2|1214.7|1215.5|1215|1215.1|1214.6|288
1638213600000|2021-11-29 19:20:00|1215.1|1214.6|1214.9|1214.4|1215.6|1215.1|1214.9|1214.4|387
1638213900000|2021-11-29 19:25:00|1215|1214.5|1215|1214.5|1215.4|1214.9|1214.8|1214.3|550
1638214200000|2021-11-29 19:30:00|1215.1|1214.6|1215.1|1214.6|1215.2|1214.7|1214.5|1214|660
1638214500000|2021-11-29 19:35:00|1215|1214.5|1214.5|1214|1215|1214.5|1214.2|1213.7|739
1638214800000|2021-11-29 19:40:00|1214.6|1214.1|1215.1|1214.6|1215.2|1214.7|1214.6|1214.1|443
1638215100000|2021-11-29 19:45:00|1215|1214.5|1215.1|1214.6|1215.4|1214.9|1214.8|1214.3|482
1638215400000|2021-11-29 19:50:00|1215.2|1214.7|1215.2|1214.7|1215.9|1215.4|1215.1|1214.6|539
1638215700000|2021-11-29 19:55:00|1215.1|1214.6|1215.5|1215|1215.5|1215|1215|1214.5|503
1638216000000|2021-11-29 20:00:00|1215.4|1214.9|1215.6|1215.1|1215.8|1215.3|1215.3|1214.8|433
1638216300000|2021-11-29 20:05:00|1215.7|1215.2|1216.2|1215.7|1216.3|1215.8|1215|1214.5|383
1638216600000|2021-11-29 20:10:00|1216.1|1215.6|1216.6|1216.1|1216.7|1216.2|1215.9|1215.4|367
1638216900000|2021-11-29 20:15:00|1216.7|1216.2|1216.5|1216|1217.1|1216.6|1216.2|1215.7|435
1638217200000|2021-11-29 20:20:00|1216.6|1216.1|1216.2|1215.7|1216.6|1216.1|1216|1215.5|260
1638217500000|2021-11-29 20:25:00|1216.1|1215.6|1215.8|1215.3|1216.4|1215.9|1215.7|1215.2|1073
1638217800000|2021-11-29 20:30:00|1215.9|1215.4|1216.2|1215.7|1216.3|1215.8|1215.8|1215.3|404
1638218100000|2021-11-29 20:35:00|1216.1|1215.6|1215.7|1215.2|1216.1|1215.6|1215.6|1215.1|559
1638218400000|2021-11-29 20:40:00|1215.6|1215.1|1215.5|1215|1215.8|1215.3|1215|1214.5|464
1638218700000|2021-11-29 20:45:00|1215.4|1214.9|1215.2|1214.7|1215.4|1214.9|1214.7|1214.2|936
1638219000000|2021-11-29 20:50:00|1215.1|1214.6|1214.9|1214.4|1215.3|1214.8|1214.5|1214|1697
1638219300000|2021-11-29 20:55:00|1214.8|1214.3|1213.1|1212.6|1214.8|1214.3|1212.7|1212.2|10937
1638219600000|2021-11-29 21:00:00|1213.2|1212.7|1214.7|1213.7|1214.7|1213.7|1213.2|1212.2|1327
1638219900000|2021-11-29 21:05:00|1214.6|1213.6|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|222
1638220200000|2021-11-29 21:10:00|1215.2|1214.2|1213.6|1212.6|1215.3|1214.3|1213.5|1212.5|383
1638220500000|2021-11-29 21:15:00|1213.4|1212.4|1213.5|1212.5|1214|1213|1213.4|1212.4|70
1638220800000|2021-11-29 21:20:00|1213.9|1212.9|1214.3|1213.3|1214.4|1213.4|1213.9|1212.9|10
1638221100000|2021-11-29 21:25:00|1213.7|1212.7|1213.5|1212.5|1213.7|1212.7|1213.5|1212.5|10
1638221400000|2021-11-29 21:30:00|1213.4|1212.4|1214.1|1213.1|1214.1|1213.1|1213.4|1212.4|4
1638221700000|2021-11-29 21:35:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1
1638222300000|2021-11-29 21:45:00|1215|1214|1214.2|1213.2|1215|1214|1214.1|1213.1|58
1638222600000|2021-11-29 21:50:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1
1638222900000|2021-11-29 21:55:00|1214.4|1213.4|1214.1|1213.1|1215|1214|1214|1213|20
1638224400000|2021-11-29 22:20:00|1214.3|1213.3|1214.1|1213.1|1214.3|1213.3|1214.1|1213.1|5
1638224700000|2021-11-29 22:25:00|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|42
1638226800000|2021-11-29 23:00:00|1213.8|1211.8|1214.6|1212.6|1214.8|1212.8|1213.6|1211.6|0
1638227100000|2021-11-29 23:05:00|1214.5|1212.5|1214.6|1212.6|1214.6|1212.6|1214.2|1212.2|0
1638227400000|2021-11-29 23:10:00|1214.7|1212.7|1215.2|1213.2|1215.3|1213.3|1214.6|1212.6|0
1638227700000|2021-11-29 23:15:00|1215.3|1213.3|1215.2|1213.2|1215.3|1213.3|1215.1|1213.1|0
1638228000000|2021-11-29 23:20:00|1215.3|1213.3|1215.5|1213.5|1215.8|1213.8|1215.3|1213.3|0
1638228300000|2021-11-29 23:25:00|1215.6|1213.6|1215.3|1213.3|1215.6|1213.6|1215.2|1213.2|0
1638228600000|2021-11-29 23:30:00|1215.4|1213.4|1215.6|1213.6|1215.7|1213.7|1215.2|1213.2|0
1638228900000|2021-11-29 23:35:00|1215.7|1213.7|1215.7|1213.7|1215.8|1213.8|1215.4|1213.4|0
1638229200000|2021-11-29 23:40:00|1215.6|1213.6|1215.7|1213.7|1215.8|1213.8|1215.5|1213.5|0
1638229500000|2021-11-29 23:45:00|1215.6|1213.6|1215.5|1213.5|1215.7|1213.7|1215.5|1213.5|0
1638229800000|2021-11-29 23:50:00|1215.6|1213.6|1215.4|1213.4|1215.8|1213.8|1215.3|1213.3|0
1638230100000|2021-11-29 23:55:00|1215.5|1213.5|1215.3|1213.3|1215.5|1213.5|1214.8|1212.8|0
1638230400000|2021-11-30 00:00:00|1215.2|1213.2|1215.5|1213.5|1215.7|1213.7|1215.1|1213.1|0
1638230700000|2021-11-30 00:05:00|1215.6|1213.6|1215.3|1213.3|1215.7|1213.7|1215.2|1213.2|0
1638231000000|2021-11-30 00:10:00|1215.4|1213.4|1214.9|1212.9|1215.5|1213.5|1214.8|1212.8|0
1638231300000|2021-11-30 00:15:00|1214.8|1212.8|1214.8|1212.8|1215.1|1213.1|1214.7|1212.7|0
1638231600000|2021-11-30 00:20:00|1214.7|1212.7|1215.3|1213.3|1215.3|1213.3|1214.7|1212.7|0
1638231900000|2021-11-30 00:25:00|1215.4|1213.4|1215.4|1213.4|1215.5|1213.5|1215.2|1213.2|0
1638232200000|2021-11-30 00:30:00|1215.3|1213.3|1215.7|1213.7|1215.7|1213.7|1215.2|1213.2|0
1638232500000|2021-11-30 00:35:00|1215.8|1213.8|1215.9|1213.9|1216.1|1214.1|1215.7|1213.7|0
1638232800000|2021-11-30 00:40:00|1216|1214|1215.6|1213.6|1216|1214|1215.6|1213.6|0
1638233100000|2021-11-30 00:45:00|1215.5|1213.5|1216.1|1214.1|1216.1|1214.1|1215.5|1213.5|0
1638233400000|2021-11-30 00:50:00|1216|1214|1216.1|1214.1|1216.2|1214.2|1216|1214|0
1638233700000|2021-11-30 00:55:00|1216|1214|1216.1|1214.1|1216.1|1214.1|1216|1214|0
1638234000000|2021-11-30 01:00:00|1217.4|1216.4|1219.9|1218.9|1220|1219|1217.4|1216.4|36
1638234300000|2021-11-30 01:05:00|1219.8|1218.8|1220|1219|1220.4|1219.4|1219.8|1218.8|25
1638234600000|2021-11-30 01:10:00|1219.9|1218.9|1220.3|1219.3|1220.3|1219.3|1219.7|1218.7|15
1638234900000|2021-11-30 01:15:00|1220.4|1219.4|1219.2|1218.2|1221.1|1220.1|1219.2|1218.2|114
1638235200000|2021-11-30 01:20:00|1218.7|1217.7|1219.6|1218.6|1219.6|1218.6|1217.6|1216.6|39
1638235500000|2021-11-30 01:25:00|1219.8|1218.8|1222.4|1221.4|1222.4|1221.4|1219.8|1218.8|124
1638235800000|2021-11-30 01:30:00|1222.3|1221.3|1222.1|1221.1|1223.2|1222.2|1220.9|1219.9|127
1638236100000|2021-11-30 01:35:00|1221.9|1220.9|1220.6|1219.6|1221.9|1220.9|1219.8|1218.8|32
1638236400000|2021-11-30 01:40:00|1220.7|1219.7|1220.7|1219.7|1221.1|1220.1|1219.9|1218.9|65
1638236700000|2021-11-30 01:45:00|1220.9|1219.9|1220.7|1219.7|1221.2|1220.2|1219.8|1218.8|92
1638237000000|2021-11-30 01:50:00|1220.9|1219.9|1220.5|1219.5|1221.3|1220.3|1220.5|1219.5|69
1638237300000|2021-11-30 01:55:00|1220.2|1219.2|1217.9|1216.9|1220.4|1219.4|1217.9|1216.9|91
1638237600000|2021-11-30 02:00:00|1218|1217|1219|1218|1219.1|1218.1|1218|1217|43
1638237900000|2021-11-30 02:05:00|1219.2|1218.2|1218.9|1217.9|1220.2|1219.2|1218.9|1217.9|112
1638238200000|2021-11-30 02:10:00|1219|1218|1217.9|1216.9|1219.2|1218.2|1217.8|1216.8|86
1638238500000|2021-11-30 02:15:00|1218|1217|1216.9|1215.9|1218.3|1217.3|1216.7|1215.7|125
1638238800000|2021-11-30 02:20:00|1217|1216|1216.3|1215.3|1217.4|1216.4|1216.2|1215.2|63
1638239100000|2021-11-30 02:25:00|1216.2|1215.2|1214.1|1213.1|1216.2|1215.2|1213.7|1212.7|131
1638239400000|2021-11-30 02:30:00|1214|1213|1212.9|1211.9|1214.2|1213.2|1212.4|1211.4|125
1638239700000|2021-11-30 02:35:00|1213|1212|1212.7|1211.7|1213.2|1212.2|1212.3|1211.3|38
1638240000000|2021-11-30 02:40:00|1212.4|1211.4|1212.8|1211.8|1213.1|1212.1|1212.3|1211.3|40
1638240300000|2021-11-30 02:45:00|1212.7|1211.7|1214|1213|1214|1213|1212.6|1211.6|36
1638240600000|2021-11-30 02:50:00|1213.9|1212.9|1213.7|1212.7|1214.5|1213.5|1213.4|1212.4|26
1638240900000|2021-11-30 02:55:00|1213.8|1212.8|1214.2|1213.2|1214.5|1213.5|1213.8|1212.8|28
1638241200000|2021-11-30 03:00:00|1214.4|1213.4|1214|1213|1214.6|1213.6|1214|1213|21
1638241500000|2021-11-30 03:05:00|1214.2|1213.2|1214.6|1213.6|1214.6|1213.6|1214.1|1213.1|67
1638241800000|2021-11-30 03:10:00|1214.5|1213.5|1214.1|1213.1|1214.9|1213.9|1214.1|1213.1|95
1638242100000|2021-11-30 03:15:00|1214|1213|1213.8|1212.8|1214|1213|1213.4|1212.4|47
1638242400000|2021-11-30 03:20:00|1214.2|1213.2|1213.3|1212.3|1214.6|1213.6|1213.1|1212.1|32
1638242700000|2021-11-30 03:25:00|1213.4|1212.4|1212.4|1211.4|1213.4|1212.4|1212.1|1211.1|14
1638243000000|2021-11-30 03:30:00|1212.6|1211.6|1213.7|1212.7|1213.7|1212.7|1212.4|1211.4|37
1638243300000|2021-11-30 03:35:00|1213.8|1212.8|1214.4|1213.4|1214.4|1213.4|1213.5|1212.5|119
1638243600000|2021-11-30 03:40:00|1214.1|1213.1|1214.3|1213.3|1214.6|1213.6|1214.1|1213.1|34
1638243900000|2021-11-30 03:45:00|1214.4|1213.4|1215.4|1214.4|1215.4|1214.4|1214.4|1213.4|42
1638244200000|2021-11-30 03:50:00|1215.3|1214.3|1215.9|1214.9|1215.9|1214.9|1215.3|1214.3|46
1638244500000|2021-11-30 03:55:00|1216|1215|1216.1|1215.1|1216.2|1215.2|1216|1215|24
1638244800000|2021-11-30 04:00:00|1216.2|1215.2|1216.9|1215.9|1216.9|1215.9|1216.2|1215.2|30
1638245100000|2021-11-30 04:05:00|1216.8|1215.8|1217|1216|1217.3|1216.3|1216.8|1215.8|28
1638245400000|2021-11-30 04:10:00|1216.9|1215.9|1217|1216|1217|1216|1216.7|1215.7|11
1638245700000|2021-11-30 04:15:00|1216.8|1215.8|1217|1216|1217|1216|1216.7|1215.7|15
1638246000000|2021-11-30 04:20:00|1216.7|1215.7|1217|1216|1217|1216|1216.6|1215.6|20
1638246300000|2021-11-30 04:25:00|1216.7|1215.7|1216.6|1215.6|1216.9|1215.9|1216.4|1215.4|16
1638246600000|2021-11-30 04:30:00|1216.8|1215.8|1217.1|1216.1|1217.2|1216.2|1216.8|1215.8|20
1638246900000|2021-11-30 04:35:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.8|1215.8|22
1638247200000|2021-11-30 04:40:00|1216.6|1215.6|1216.7|1215.7|1216.8|1215.8|1216.5|1215.5|24
1638247500000|2021-11-30 04:45:00|1216.6|1215.6|1216.7|1215.7|1216.9|1215.9|1216.6|1215.6|20
1638247800000|2021-11-30 04:50:00|1216.8|1215.8|1217.7|1216.7|1217.7|1216.7|1216.8|1215.8|31
1638248100000|2021-11-30 04:55:00|1217.6|1216.6|1217.8|1216.8|1218|1217|1217.6|1216.6|13
1638248400000|2021-11-30 05:00:00|1217.3|1216.3|1216.9|1215.9|1217.7|1216.7|1216.9|1215.9|97
1638248700000|2021-11-30 05:05:00|1216.8|1215.8|1215.3|1214.3|1216.8|1215.8|1215.3|1214.3|172
1638249000000|2021-11-30 05:10:00|1215.1|1214.1|1211|1210|1215.2|1214.2|1211|1210|384
1638249300000|2021-11-30 05:15:00|1210.9|1209.9|1208.4|1207.4|1211.2|1210.2|1208.1|1207.1|225
1638249600000|2021-11-30 05:20:00|1207.8|1206.8|1206.5|1205.5|1207.8|1206.8|1204.8|1203.8|310
1638249900000|2021-11-30 05:25:00|1206.3|1205.3|1207.2|1206.2|1208|1207|1204.9|1203.9|221
1638250200000|2021-11-30 05:30:00|1206.9|1205.9|1208.4|1207.4|1208.7|1207.7|1206.4|1205.4|222
1638250500000|2021-11-30 05:35:00|1208|1207|1207.2|1206.2|1208|1207|1205.8|1204.8|132
1638250800000|2021-11-30 05:40:00|1206.5|1205.5|1205|1204|1207|1206|1205|1204|143
1638251100000|2021-11-30 05:45:00|1204.2|1203.2|1203.7|1202.7|1205|1204|1202.4|1201.4|81
1638251400000|2021-11-30 05:50:00|1203.6|1202.6|1203.8|1202.8|1204.3|1203.3|1203.6|1202.6|45
1638251700000|2021-11-30 05:55:00|1203.5|1202.5|1203.1|1202.1|1203.9|1202.9|1202.9|1201.9|61
1638252000000|2021-11-30 06:00:00|1203|1202|1198.7|1197.7|1203.4|1202.4|1198.1|1197.1|495
1638252300000|2021-11-30 06:05:00|1198.2|1197.2|1194.6|1193.6|1198.2|1197.2|1194.6|1193.6|559
1638252600000|2021-11-30 06:10:00|1194.4|1193.4|1196.3|1195.3|1196.9|1195.9|1194.3|1193.3|155
1638252900000|2021-11-30 06:15:00|1196.9|1195.9|1199.8|1198.8|1199.8|1198.8|1196.8|1195.8|134
1638253200000|2021-11-30 06:20:00|1199.5|1198.5|1201.4|1200.4|1203.6|1202.6|1199.5|1198.5|132
1638253500000|2021-11-30 06:25:00|1201.5|1200.5|1200.5|1199.5|1201.5|1200.5|1200.2|1199.2|85
1638253800000|2021-11-30 06:30:00|1200.7|1199.7|1201.1|1200.1|1202|1201|1200.5|1199.5|247
1638254100000|2021-11-30 06:35:00|1200.9|1199.9|1200.4|1199.4|1201.7|1200.7|1199.3|1198.3|233
1638254400000|2021-11-30 06:40:00|1200.3|1199.3|1201.4|1200.4|1201.8|1200.8|1199.8|1198.8|208
1638254700000|2021-11-30 06:45:00|1201.1|1200.1|1201.6|1200.6|1201.6|1200.6|1200.3|1199.3|114
1638255000000|2021-11-30 06:50:00|1201.9|1200.9|1201.7|1200.7|1202.7|1201.7|1201.1|1200.1|96
1638255300000|2021-11-30 06:55:00|1201.6|1200.6|1200.9|1199.9|1202.1|1201.1|1200.9|1199.9|88
1638255600000|2021-11-30 07:00:00|1201.3|1200.3|1200.6|1199.6|1201.3|1200.3|1199.4|1198.4|271
1638255900000|2021-11-30 07:05:00|1200.8|1199.8|1205|1204|1205|1204|1200.8|1199.8|243
1638256200000|2021-11-30 07:10:00|1204.8|1203.8|1204.4|1203.4|1204.8|1203.8|1203.5|1202.5|95
1638256500000|2021-11-30 07:15:00|1204.5|1203.5|1205.7|1204.7|1205.9|1204.9|1204|1203|163
1638256800000|2021-11-30 07:20:00|1205.6|1204.6|1205.8|1204.8|1208|1207|1205.6|1204.6|207
1638257100000|2021-11-30 07:25:00|1205.7|1204.7|1203.7|1202.7|1206.2|1205.2|1203.6|1202.6|487
1638257400000|2021-11-30 07:30:00|1203.8|1202.8|1202.4|1201.4|1204.7|1203.7|1202.3|1201.3|677
1638257700000|2021-11-30 07:35:00|1202.2|1201.2|1205|1204|1205|1204|1202|1201|406
1638258000000|2021-11-30 07:40:00|1205.1|1204.1|1204.5|1203.5|1205.7|1204.7|1204.5|1203.5|184
1638258300000|2021-11-30 07:45:00|1204.6|1203.6|1205.4|1204.4|1205.7|1204.7|1204.6|1203.6|127
1638258600000|2021-11-30 07:50:00|1205.5|1204.5|1206.2|1205.2|1206.8|1205.8|1205.3|1204.3|165
1638258900000|2021-11-30 07:55:00|1206.4|1205.4|1207.5|1206.5|1207.5|1206.5|1205.8|1204.8|280
1638259200000|2021-11-30 08:00:00|1207.6|1206.6|1209.8|1208.8|1209.8|1208.8|1206.1|1205.1|1063
1638259500000|2021-11-30 08:05:00|1209.6|1208.6|1208.7|1207.7|1209.8|1208.8|1207.6|1206.6|570
1638259800000|2021-11-30 08:10:00|1208.9|1207.9|1208.6|1207.6|1209.8|1208.8|1207.1|1206.1|628
1638260100000|2021-11-30 08:15:00|1208.8|1207.8|1208.3|1207.3|1208.8|1207.8|1206.9|1205.9|533
1638260400000|2021-11-30 08:20:00|1208.5|1207.5|1208.4|1207.4|1209.1|1208.1|1207.1|1206.1|423
1638260700000|2021-11-30 08:25:00|1208.3|1207.3|1209.4|1208.4|1209.7|1208.7|1208.1|1207.1|412
1638261000000|2021-11-30 08:30:00|1209.6|1208.6|1209.1|1208.1|1210.1|1209.1|1209|1208|258
1638261300000|2021-11-30 08:35:00|1209.2|1208.2|1207.3|1206.3|1209.4|1208.4|1207|1206|329
1638261600000|2021-11-30 08:40:00|1207.1|1206.1|1207.4|1206.4|1208.7|1207.7|1206.5|1205.5|318
1638261900000|2021-11-30 08:45:00|1207.3|1206.3|1206.5|1205.5|1207.4|1206.4|1205.6|1204.6|700
1638262200000|2021-11-30 08:50:00|1206.4|1205.4|1207.8|1206.8|1207.8|1206.8|1205.9|1204.9|294
1638262500000|2021-11-30 08:55:00|1208.1|1207.1|1207.7|1206.7|1208.6|1207.6|1207.5|1206.5|224
1638262800000|2021-11-30 09:00:00|1207.6|1206.6|1205.5|1204.5|1207.7|1206.7|1205.4|1204.4|280
1638263100000|2021-11-30 09:05:00|1205.7|1204.7|1204.5|1203.5|1206|1205|1204.2|1203.2|417
1638263400000|2021-11-30 09:10:00|1204.6|1203.6|1206|1205|1206.1|1205.1|1203.9|1202.9|367
1638263700000|2021-11-30 09:15:00|1205.8|1204.8|1206.4|1205.4|1206.7|1205.7|1205.1|1204.1|254
1638264000000|2021-11-30 09:20:00|1206.1|1205.1|1205.1|1204.1|1206.3|1205.3|1204.4|1203.4|167
1638264300000|2021-11-30 09:25:00|1205.2|1204.2|1205.3|1204.3|1206.2|1205.2|1204.4|1203.4|209
1638264600000|2021-11-30 09:30:00|1205.2|1204.2|1205.6|1204.6|1205.8|1204.8|1204.4|1203.4|293
1638264900000|2021-11-30 09:35:00|1205.4|1204.4|1205.3|1204.3|1205.7|1204.7|1204.3|1203.3|129
1638265200000|2021-11-30 09:40:00|1205.4|1204.4|1205.4|1204.4|1206.9|1205.9|1205|1204|366
1638265500000|2021-11-30 09:45:00|1205.3|1204.3|1205.3|1204.3|1205.7|1204.7|1204.9|1203.9|235
1638265800000|2021-11-30 09:50:00|1205.2|1204.2|1205.5|1204.5|1206.9|1205.9|1205.2|1204.2|388
1638266100000|2021-11-30 09:55:00|1205.6|1204.6|1206.1|1205.1|1206.3|1205.3|1205.3|1204.3|196
1638266400000|2021-11-30 10:00:00|1206.4|1205.4|1207.2|1206.2|1207.2|1206.2|1206.2|1205.2|201
1638266700000|2021-11-30 10:05:00|1207.1|1206.1|1206.2|1205.2|1207.7|1206.7|1205.7|1204.7|188
1638267000000|2021-11-30 10:10:00|1206.4|1205.4|1206.9|1205.9|1207.3|1206.3|1206.4|1205.4|119
1638267300000|2021-11-30 10:15:00|1207.1|1206.1|1206.2|1205.2|1207.3|1206.3|1206.2|1205.2|81
1638267600000|2021-11-30 10:20:00|1206.1|1205.1|1206|1205|1206.8|1205.8|1205.8|1204.8|193
1638267900000|2021-11-30 10:25:00|1206.4|1205.4|1206.9|1205.9|1207|1206|1206.4|1205.4|71
1638268200000|2021-11-30 10:30:00|1206.8|1205.8|1207.5|1206.5|1207.8|1206.8|1206.7|1205.7|182
1638268500000|2021-11-30 10:35:00|1207.6|1206.6|1207.3|1206.3|1207.7|1206.7|1206.8|1205.8|150
1638268800000|2021-11-30 10:40:00|1207.4|1206.4|1206.8|1205.8|1207.7|1206.7|1206.6|1205.6|117
1638269100000|2021-11-30 10:45:00|1206.7|1205.7|1206.4|1205.4|1206.7|1205.7|1205.5|1204.5|177
1638269400000|2021-11-30 10:50:00|1206.3|1205.3|1206.2|1205.2|1207|1206|1206|1205|156
1638269700000|2021-11-30 10:55:00|1206.4|1205.4|1206.9|1205.9|1208|1207|1206.4|1205.4|181
1638270000000|2021-11-30 11:00:00|1206.8|1205.8|1206.3|1205.3|1207.6|1206.6|1206.1|1205.1|302
1638270300000|2021-11-30 11:05:00|1205.9|1204.9|1206.2|1205.2|1206.5|1205.5|1205.5|1204.5|307
1638270600000|2021-11-30 11:10:00|1206.1|1205.1|1205.8|1204.8|1206.9|1205.9|1205.8|1204.8|125
1638270900000|2021-11-30 11:15:00|1206|1205|1206.3|1205.3|1206.5|1205.5|1205.7|1204.7|96
1638271200000|2021-11-30 11:20:00|1206.4|1205.4|1207.6|1206.6|1207.7|1206.7|1206.2|1205.2|122
1638271500000|2021-11-30 11:25:00|1207.4|1206.4|1208.8|1207.8|1208.8|1207.8|1207.4|1206.4|141
1638271800000|2021-11-30 11:30:00|1209.1|1208.1|1209.1|1208.1|1209.5|1208.5|1208.9|1207.9|161
1638272100000|2021-11-30 11:35:00|1209.2|1208.2|1209.1|1208.1|1209.7|1208.7|1208.7|1207.7|123
1638272400000|2021-11-30 11:40:00|1209.2|1208.2|1209.6|1208.6|1209.8|1208.8|1209.2|1208.2|130
1638272700000|2021-11-30 11:45:00|1209.7|1208.7|1209.2|1208.2|1209.8|1208.8|1209.2|1208.2|39
1638273000000|2021-11-30 11:50:00|1209.3|1208.3|1208.5|1207.5|1209.7|1208.7|1208.2|1207.2|56
1638273300000|2021-11-30 11:55:00|1208.4|1207.4|1209.1|1208.1|1209.5|1208.5|1208.1|1207.1|74
1638273600000|2021-11-30 12:00:00|1208.9|1207.9|1210.9|1209.9|1211.8|1210.8|1208.9|1207.9|536
1638273900000|2021-11-30 12:05:00|1210.8|1209.8|1210.9|1209.9|1211.2|1210.2|1210.3|1209.3|160
1638274200000|2021-11-30 12:10:00|1210.8|1209.8|1210.4|1209.4|1211.1|1210.1|1210.4|1209.4|86
1638274500000|2021-11-30 12:15:00|1210.7|1209.7|1210.6|1209.6|1210.8|1209.8|1210.5|1209.5|45
1638274800000|2021-11-30 12:20:00|1210.7|1209.7|1212.3|1211.3|1212.3|1211.3|1210.7|1209.7|73
1638275100000|2021-11-30 12:25:00|1212.4|1211.4|1212.9|1211.9|1213.2|1212.2|1212.3|1211.3|183
1638275400000|2021-11-30 12:30:00|1213.1|1212.1|1211.8|1210.8|1213.1|1212.1|1211.7|1210.7|73
1638275700000|2021-11-30 12:35:00|1211.9|1210.9|1210.9|1209.9|1211.9|1210.9|1210.7|1209.7|120
1638276000000|2021-11-30 12:40:00|1211.2|1210.2|1210.7|1209.7|1211.7|1210.7|1210.5|1209.5|186
1638276300000|2021-11-30 12:45:00|1210.6|1209.6|1210.7|1209.7|1210.8|1209.8|1210.1|1209.1|121
1638276600000|2021-11-30 12:50:00|1210.6|1209.6|1210.5|1209.5|1211.2|1210.2|1209.9|1208.9|202
1638276900000|2021-11-30 12:55:00|1210.6|1209.6|1211.4|1210.4|1211.5|1210.5|1210.6|1209.6|91
1638277200000|2021-11-30 13:00:00|1211.3|1210.3|1210.8|1209.8|1211.6|1210.6|1210.8|1209.8|236
1638277500000|2021-11-30 13:05:00|1210.6|1209.6|1211.5|1210.5|1211.6|1210.6|1210.4|1209.4|184
1638277800000|2021-11-30 13:10:00|1211.4|1210.4|1211.1|1210.1|1212.3|1211.3|1211|1210|592
1638278100000|2021-11-30 13:15:00|1211.2|1210.2|1212.5|1211.5|1212.5|1211.5|1210.6|1209.6|352
1638278400000|2021-11-30 13:20:00|1212.6|1211.6|1211.4|1210.4|1212.6|1211.6|1211.4|1210.4|142
1638278700000|2021-11-30 13:25:00|1211.6|1210.6|1212.2|1211.2|1212.6|1211.6|1211.4|1210.4|197
1638279000000|2021-11-30 13:30:00|1212.1|1211.1|1211.3|1210.3|1212.4|1211.4|1210|1209|338
1638279300000|2021-11-30 13:35:00|1211.4|1210.4|1212.8|1211.8|1212.9|1211.9|1211.1|1210.1|324
1638279600000|2021-11-30 13:40:00|1212.9|1211.9|1212.9|1211.9|1213.3|1212.3|1212.4|1211.4|170
1638279900000|2021-11-30 13:45:00|1213|1212|1212.9|1211.9|1213.1|1212.1|1212.1|1211.1|148
1638280200000|2021-11-30 13:50:00|1213|1212|1213.7|1212.7|1213.7|1212.7|1212.9|1211.9|234
1638280500000|2021-11-30 13:55:00|1213.6|1212.6|1214.9|1213.9|1214.9|1213.9|1213.2|1212.2|383
1638280800000|2021-11-30 14:00:00|1215.1|1214.1|1214|1213|1215.2|1214.2|1213.4|1212.4|412
1638281100000|2021-11-30 14:05:00|1214.1|1213.1|1213.6|1212.6|1214.4|1213.4|1213.6|1212.6|646
1638281400000|2021-11-30 14:10:00|1213.5|1212.5|1213.7|1212.7|1214.5|1213.5|1213.3|1212.3|333
1638281700000|2021-11-30 14:15:00|1213.8|1212.8|1213.9|1212.9|1214|1213|1213.1|1212.1|382
1638282000000|2021-11-30 14:20:00|1214|1213|1214.3|1213.3|1214.6|1213.6|1213.9|1212.9|404
1638282300000|2021-11-30 14:25:00|1214.4|1213.4|1213.5|1212.5|1214.9|1213.9|1213.5|1212.5|670
1638282600000|2021-11-30 14:30:00|1213.2|1212.7|1215.1|1214.6|1216.2|1215.7|1212.7|1212.2|10584
1638282900000|2021-11-30 14:35:00|1215.2|1214.7|1214.7|1214.2|1215.5|1215|1213.7|1213.2|4093
1638283200000|2021-11-30 14:40:00|1214.8|1214.3|1216.7|1216.2|1217|1216.5|1214.8|1214.3|3020
1638283500000|2021-11-30 14:45:00|1216.8|1216.3|1217.4|1216.9|1218.1|1217.6|1216.6|1216.1|3890
1638283800000|2021-11-30 14:50:00|1217.5|1217|1217.6|1217.1|1218.2|1217.7|1216.9|1216.4|3793
1638284100000|2021-11-30 14:55:00|1217.5|1217|1217.9|1217.4|1219.1|1218.6|1217.3|1216.8|2985
1638284400000|2021-11-30 15:00:00|1217.5|1217|1217.2|1216.7|1218.5|1218|1217.1|1216.6|2366
1638284700000|2021-11-30 15:05:00|1217.1|1216.6|1219.1|1218.6|1219.5|1219|1216.4|1215.9|3420
1638285000000|2021-11-30 15:10:00|1218.9|1218.4|1219|1218.5|1219.7|1219.2|1218.3|1217.8|2828
1638285300000|2021-11-30 15:15:00|1218.9|1218.4|1218.7|1218.2|1220.2|1219.7|1218.6|1218.1|1714
1638285600000|2021-11-30 15:20:00|1218.8|1218.3|1217.8|1217.3|1219.3|1218.8|1217.5|1217|1803
1638285900000|2021-11-30 15:25:00|1217.9|1217.4|1219.2|1218.7|1219.3|1218.8|1217.9|1217.4|1684
1638286200000|2021-11-30 15:30:00|1219.3|1218.8|1219.5|1219|1220.6|1220.1|1219|1218.5|2270
1638286500000|2021-11-30 15:35:00|1219.4|1218.9|1214.9|1214.4|1220.1|1219.6|1214.3|1213.8|5358
1638286800000|2021-11-30 15:40:00|1215|1214.5|1213.2|1212.7|1215.6|1215.1|1213.1|1212.6|2144
1638287100000|2021-11-30 15:45:00|1213.3|1212.8|1209.5|1209|1213.3|1212.8|1209.5|1209|2128
1638287400000|2021-11-30 15:50:00|1209.4|1208.9|1205.6|1205.1|1209.7|1209.2|1204.7|1204.2|5020
1638287700000|2021-11-30 15:55:00|1205.5|1205|1202.1|1201.6|1205.9|1205.4|1202.1|1201.6|2672
1638288000000|2021-11-30 16:00:00|1202|1201.5|1202.6|1202.1|1203.6|1203.1|1200.4|1199.9|3412
1638288300000|2021-11-30 16:05:00|1202.5|1202|1204.9|1204.4|1205.1|1204.6|1202.4|1201.9|3855
1638288600000|2021-11-30 16:10:00|1204.8|1204.3|1207.1|1206.6|1207.1|1206.6|1203.5|1203|3511
1638288900000|2021-11-30 16:15:00|1207|1206.5|1207.6|1207.1|1208.6|1208.1|1206.1|1205.6|3788
1638289200000|2021-11-30 16:20:00|1207.5|1207|1206.5|1206|1208.4|1207.9|1206.1|1205.6|4368
1638289500000|2021-11-30 16:25:00|1206.4|1205.9|1208.2|1207.7|1208.6|1208.1|1206.3|1205.8|6590
1638289800000|2021-11-30 16:30:00|1208.1|1207.6|1207.1|1206.6|1208.7|1208.2|1207.1|1206.6|5352
1638290100000|2021-11-30 16:35:00|1207|1206.5|1208.1|1207.6|1208.3|1207.8|1207|1206.5|2606
1638290400000|2021-11-30 16:40:00|1208|1207.5|1206|1205.5|1208|1207.5|1205.4|1204.9|3171
1638290700000|2021-11-30 16:45:00|1205.9|1205.4|1206.4|1205.9|1206.5|1206|1204.5|1204|1905
1638291000000|2021-11-30 16:50:00|1206.3|1205.8|1205.2|1204.7|1206.7|1206.2|1205|1204.5|1565
1638291300000|2021-11-30 16:55:00|1205.3|1204.8|1206.5|1206|1206.5|1206|1205|1204.5|1701
1638291600000|2021-11-30 17:00:00|1206.4|1205.9|1203.6|1203.1|1206.4|1205.9|1203.5|1203|1677
1638291900000|2021-11-30 17:05:00|1203.7|1203.2|1203.6|1203.1|1204.5|1204|1202.9|1202.4|1224
1638292200000|2021-11-30 17:10:00|1203.7|1203.2|1203|1202.5|1204.5|1204|1202.7|1202.2|1572
1638292500000|2021-11-30 17:15:00|1203.2|1202.7|1205.1|1204.6|1205.3|1204.8|1202.8|1202.3|1167
1638292800000|2021-11-30 17:20:00|1205.2|1204.7|1206.2|1205.7|1206.2|1205.7|1204.4|1203.9|887
1638293100000|2021-11-30 17:25:00|1206.1|1205.6|1206.8|1206.3|1207|1206.5|1205.8|1205.3|918
1638293400000|2021-11-30 17:30:00|1206.7|1206.2|1207.9|1207.4|1208.3|1207.8|1205.9|1205.4|957
1638293700000|2021-11-30 17:35:00|1207.8|1207.3|1207.5|1207|1208.1|1207.6|1206.9|1206.4|524
1638294000000|2021-11-30 17:40:00|1207.6|1207.1|1207.5|1207|1207.9|1207.4|1206.3|1205.8|987
1638294300000|2021-11-30 17:45:00|1207.6|1207.1|1207.1|1206.6|1207.8|1207.3|1206.6|1206.1|1152
1638294600000|2021-11-30 17:50:00|1207.2|1206.7|1208.2|1207.7|1208.5|1208|1207.2|1206.7|1171
1638294900000|2021-11-30 17:55:00|1208.3|1207.8|1207.3|1206.8|1208.5|1208|1206.6|1206.1|762
1638295200000|2021-11-30 18:00:00|1207.4|1206.9|1206.8|1206.3|1208|1207.5|1206.4|1205.9|1196
1638295500000|2021-11-30 18:05:00|1206.9|1206.4|1206.5|1206|1207.6|1207.1|1206.3|1205.8|1274
1638295800000|2021-11-30 18:10:00|1206.6|1206.1|1206.6|1206.1|1207|1206.5|1206.2|1205.7|1120
1638296100000|2021-11-30 18:15:00|1206.7|1206.2|1206.9|1206.4|1208|1207.5|1206.7|1206.2|776
1638296400000|2021-11-30 18:20:00|1206.8|1206.3|1208.1|1207.6|1208.2|1207.7|1206.4|1205.9|857
1638296700000|2021-11-30 18:25:00|1208|1207.5|1207.8|1207.3|1208.2|1207.7|1207.6|1207.1|1254
1638297000000|2021-11-30 18:30:00|1207.7|1207.2|1208.4|1207.9|1208.4|1207.9|1207.5|1207|1513
1638297300000|2021-11-30 18:35:00|1208.3|1207.8|1210.2|1209.7|1210.2|1209.7|1208.3|1207.8|1233
1638297600000|2021-11-30 18:40:00|1210.1|1209.6|1210|1209.5|1210.2|1209.7|1209.2|1208.7|1071
1638297900000|2021-11-30 18:45:00|1210.1|1209.6|1210.1|1209.6|1210.2|1209.7|1209.7|1209.2|1202
1638298200000|2021-11-30 18:50:00|1210.2|1209.7|1210.4|1209.9|1210.6|1210.1|1209.9|1209.4|1188
1638298500000|2021-11-30 18:55:00|1210.5|1210|1211.1|1210.6|1211.2|1210.7|1210.4|1209.9|964
1638298800000|2021-11-30 19:00:00|1211.2|1210.7|1211.2|1210.7|1211.2|1210.7|1210.4|1209.9|1139
1638299100000|2021-11-30 19:05:00|1211.1|1210.6|1211.9|1211.4|1212.1|1211.6|1210.6|1210.1|1630
1638299400000|2021-11-30 19:10:00|1211.8|1211.3|1212.6|1212.1|1212.6|1212.1|1211.8|1211.3|1621
1638299700000|2021-11-30 19:15:00|1212.7|1212.2|1212.5|1212|1212.8|1212.3|1211.7|1211.2|1812
1638300000000|2021-11-30 19:20:00|1212.4|1211.9|1212.3|1211.8|1212.5|1212|1211.7|1211.2|1406
1638300300000|2021-11-30 19:25:00|1212.4|1211.9|1212.2|1211.7|1213.2|1212.7|1212|1211.5|1606
1638300600000|2021-11-30 19:30:00|1212.3|1211.8|1213.8|1213.3|1213.8|1213.3|1211.8|1211.3|2742
1638300900000|2021-11-30 19:35:00|1213.9|1213.4|1213.8|1213.3|1214.3|1213.8|1213.5|1213|1890
1638301200000|2021-11-30 19:40:00|1213.9|1213.4|1212.3|1211.8|1214.2|1213.7|1211.5|1211|2062
1638301500000|2021-11-30 19:45:00|1212.2|1211.7|1211.4|1210.9|1212.4|1211.9|1211.3|1210.8|1460
1638301800000|2021-11-30 19:50:00|1211.5|1211|1211.6|1211.1|1212.1|1211.6|1211.1|1210.6|1681
1638302100000|2021-11-30 19:55:00|1211.5|1211|1212.8|1212.3|1212.8|1212.3|1211.4|1210.9|1626
1638302400000|2021-11-30 20:00:00|1212.7|1212.2|1212.8|1212.3|1212.9|1212.4|1211.9|1211.4|1525
1638302700000|2021-11-30 20:05:00|1212.9|1212.4|1212.5|1212|1213.6|1213.1|1212.3|1211.8|1850
1638303000000|2021-11-30 20:10:00|1212.6|1212.1|1213.1|1212.6|1213.6|1213.1|1212.4|1211.9|2611
1638303300000|2021-11-30 20:15:00|1213.2|1212.7|1213.7|1213.2|1213.7|1213.2|1212.4|1211.9|1975
1638303600000|2021-11-30 20:20:00|1213.6|1213.1|1213.3|1212.8|1214|1213.5|1213.2|1212.7|1902
1638303900000|2021-11-30 20:25:00|1213.2|1212.7|1213|1212.5|1213.6|1213.1|1212|1211.5|3019
1638304200000|2021-11-30 20:30:00|1212.9|1212.4|1215.1|1214.6|1215.3|1214.8|1212.6|1212.1|2573
1638304500000|2021-11-30 20:35:00|1215|1214.5|1214.9|1214.4|1215.2|1214.7|1214.4|1213.9|2142
1638304800000|2021-11-30 20:40:00|1214.8|1214.3|1215.8|1215.3|1215.9|1215.4|1214.5|1214|2049
1638305100000|2021-11-30 20:45:00|1215.7|1215.2|1214.8|1214.3|1216.1|1215.6|1214.7|1214.2|2608
1638305400000|2021-11-30 20:50:00|1214.7|1214.2|1212.5|1212|1214.7|1214.2|1211.8|1211.3|4590
1638305700000|2021-11-30 20:55:00|1212.4|1211.9|1214.4|1213.9|1214.6|1214.1|1211.1|1210.6|29422
1638306000000|2021-11-30 21:00:00|1214.8|1213.8|1216.6|1215.6|1216.8|1215.8|1214|1213|3962
1638306300000|2021-11-30 21:05:00|1216.7|1215.7|1217|1216|1218|1217|1216.6|1215.6|1406
1638306600000|2021-11-30 21:10:00|1216.7|1215.7|1215.2|1214.2|1217|1216|1214.8|1213.8|325
1638306900000|2021-11-30 21:15:00|1215.4|1214.4|1216.1|1215.1|1216.3|1215.3|1214.9|1213.9|59
1638307200000|2021-11-30 21:20:00|1215.4|1214.4|1215.4|1214.4|1215.9|1214.9|1215.1|1214.1|146
1638307500000|2021-11-30 21:25:00|1215.2|1214.2|1215|1214|1215.2|1214.2|1215|1214|31
1638307800000|2021-11-30 21:30:00|1214.8|1213.8|1215.3|1214.3|1215.3|1214.3|1214.8|1213.8|4
1638308400000|2021-11-30 21:40:00|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|15
1638308700000|2021-11-30 21:45:00|1215.2|1214.2|1217|1216|1217|1216|1215.2|1214.2|84
1638309000000|2021-11-30 21:50:00|1216.8|1215.8|1216|1215|1216.8|1215.8|1215.5|1214.5|7
1638309300000|2021-11-30 21:55:00|1216.7|1215.7|1216.8|1215.8|1216.8|1215.8|1216.7|1215.7|13
1638309600000|2021-11-30 22:00:00|1217.1|1216.1|1218.5|1217.5|1220.4|1219.4|1217.1|1216.1|265
1638309900000|2021-11-30 22:05:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1
1638310800000|2021-11-30 22:20:00|1220.1|1219.1|1218.4|1217.4|1220.1|1219.1|1218.4|1217.4|20
1638312900000|2021-11-30 22:55:00|1219.4|1218.4|1219.1|1218.1|1219.4|1218.4|1219.1|1218.1|2
1638313200000|2021-11-30 23:00:00|1219.7|1217.7|1221.3|1219.3|1222.1|1220.1|1219.7|1217.7|0
1638313500000|2021-11-30 23:05:00|1221.4|1219.4|1220.7|1218.7|1221.6|1219.6|1220.7|1218.7|0
1638313800000|2021-11-30 23:10:00|1220.8|1218.8|1220.4|1218.4|1221|1219|1220.2|1218.2|0
1638314100000|2021-11-30 23:15:00|1220.5|1218.5|1220|1218|1220.8|1218.8|1220|1218|0
1638314400000|2021-11-30 23:20:00|1220.2|1218.2|1220.2|1218.2|1220.5|1218.5|1219.7|1217.7|0
1638314700000|2021-11-30 23:25:00|1220.1|1218.1|1220.1|1218.1|1220.7|1218.7|1220.1|1218.1|0
1638315000000|2021-11-30 23:30:00|1220.3|1218.3|1220.5|1218.5|1220.9|1218.9|1220.3|1218.3|0
1638315300000|2021-11-30 23:35:00|1220.7|1218.7|1220.3|1218.3|1220.8|1218.8|1220.1|1218.1|0
1638315600000|2021-11-30 23:40:00|1220.1|1218.1|1218.9|1216.9|1220.4|1218.4|1218.8|1216.8|0
1638315900000|2021-11-30 23:45:00|1219|1217|1218.5|1216.5|1219.7|1217.7|1218.1|1216.1|0
1638316200000|2021-11-30 23:50:00|1218.6|1216.6|1218.9|1216.9|1219.3|1217.3|1218.5|1216.5|0
1638316500000|2021-11-30 23:55:00|1219|1217|1219.3|1217.3|1219.3|1217.3|1218.7|1216.7|0
1638316800000|2021-12-01 00:00:00|1219.4|1217.4|1220.5|1218.5|1220.6|1218.6|1219.2|1217.2|0
1638317100000|2021-12-01 00:05:00|1220.6|1218.6|1220|1218|1221.3|1219.3|1219.9|1217.9|0
1638317400000|2021-12-01 00:10:00|1220.1|1218.1|1218.8|1216.8|1220.3|1218.3|1218.6|1216.6|0
1638317700000|2021-12-01 00:15:00|1218.7|1216.7|1216.8|1214.8|1218.9|1216.9|1216.5|1214.5|0
1638318000000|2021-12-01 00:20:00|1216.7|1214.7|1217.5|1215.5|1217.6|1215.6|1216.2|1214.2|0
1638318300000|2021-12-01 00:25:00|1217.4|1215.4|1216.8|1214.8|1217.6|1215.6|1216.1|1214.1|0
1638318600000|2021-12-01 00:30:00|1216.9|1214.9|1217.1|1215.1|1217.4|1215.4|1216.7|1214.7|0
1638318900000|2021-12-01 00:35:00|1217|1215|1216.8|1214.8|1217|1215|1215.9|1213.9|0
1638319200000|2021-12-01 00:40:00|1216.9|1214.9|1218|1216|1218.1|1216.1|1216.8|1214.8|0
1638319500000|2021-12-01 00:45:00|1218.1|1216.1|1218.6|1216.6|1219|1217|1218|1216|0
1638319800000|2021-12-01 00:50:00|1218.5|1216.5|1218.3|1216.3|1218.7|1216.7|1218.2|1216.2|0
1638320100000|2021-12-01 00:55:00|1218.4|1216.4|1217.6|1215.6|1218.5|1216.5|1217.2|1215.2|0
1638320400000|2021-12-01 01:00:00|1217.5|1215.5|1215.7|1214.7|1217.5|1215.7|1213.3|1212.3|134
1638320700000|2021-12-01 01:05:00|1215.4|1214.4|1216.9|1215.9|1218.2|1217.2|1215.4|1214.4|197
1638321000000|2021-12-01 01:10:00|1216.8|1215.8|1218.9|1217.9|1218.9|1217.9|1216.8|1215.8|133
1638321300000|2021-12-01 01:15:00|1218.4|1217.4|1219.9|1218.9|1219.9|1218.9|1216.8|1215.8|76
1638321600000|2021-12-01 01:20:00|1219.4|1218.4|1218.1|1217.1|1219.8|1218.8|1217.9|1216.9|63
1638321900000|2021-12-01 01:25:00|1218.8|1217.8|1219.2|1218.2|1219.7|1218.7|1218.7|1217.7|92
1638322200000|2021-12-01 01:30:00|1218.3|1217.3|1219.5|1218.5|1219.6|1218.6|1217.5|1216.5|15
1638322500000|2021-12-01 01:35:00|1219.4|1218.4|1220.2|1219.2|1220.2|1219.2|1219.4|1218.4|73
1638322800000|2021-12-01 01:40:00|1219.9|1218.9|1221.8|1220.8|1221.9|1220.9|1219.2|1218.2|161
1638323100000|2021-12-01 01:45:00|1221.9|1220.9|1222|1221|1222.8|1221.8|1221.6|1220.6|90
1638323400000|2021-12-01 01:50:00|1221.5|1220.5|1221.5|1220.5|1222.1|1221.1|1221|1220|51
1638323700000|2021-12-01 01:55:00|1221.8|1220.8|1222|1221|1222.4|1221.4|1221.3|1220.3|19
1638324000000|2021-12-01 02:00:00|1222.6|1221.6|1224.1|1223.1|1224.3|1223.3|1222|1221|75
1638324300000|2021-12-01 02:05:00|1223.4|1222.4|1223.2|1222.2|1223.6|1222.6|1223.2|1222.2|9
1638324600000|2021-12-01 02:10:00|1224.1|1223.1|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|18
1638324900000|2021-12-01 02:15:00|1223.6|1222.6|1224.1|1223.1|1224.6|1223.6|1223.6|1222.6|23
1638325200000|2021-12-01 02:20:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.3|1222.3|8
1638325500000|2021-12-01 02:25:00|1224.2|1223.2|1225.9|1224.9|1226|1225|1224.2|1223.2|44
1638325800000|2021-12-01 02:30:00|1225.8|1224.8|1226|1225|1227.2|1226.2|1225.5|1224.5|130
1638326100000|2021-12-01 02:35:00|1225.9|1224.9|1227.3|1226.3|1227.3|1226.3|1225.8|1224.8|85
1638326400000|2021-12-01 02:40:00|1227.4|1226.4|1227.1|1226.1|1227.5|1226.5|1226.6|1225.6|76
1638326700000|2021-12-01 02:45:00|1227.4|1226.4|1226.4|1225.4|1227.4|1226.4|1226.4|1225.4|49
1638327000000|2021-12-01 02:50:00|1226.6|1225.6|1227.9|1226.9|1228.6|1227.6|1226.5|1225.5|114
1638327300000|2021-12-01 02:55:00|1227.7|1226.7|1228.6|1227.6|1228.8|1227.8|1227.7|1226.7|39
1638327600000|2021-12-01 03:00:00|1228.5|1227.5|1228.2|1227.2|1228.5|1227.5|1227.7|1226.7|20
1638327900000|2021-12-01 03:05:00|1228.1|1227.1|1227.5|1226.5|1228.3|1227.3|1227.5|1226.5|26
1638328200000|2021-12-01 03:10:00|1227.4|1226.4|1227.8|1226.8|1227.8|1226.8|1227|1226|15
1638328500000|2021-12-01 03:15:00|1228|1227|1227.8|1226.8|1228.3|1227.3|1227.8|1226.8|38
1638328800000|2021-12-01 03:20:00|1227.9|1226.9|1227.7|1226.7|1227.9|1226.9|1227.3|1226.3|17
1638329100000|2021-12-01 03:25:00|1227.8|1226.8|1228.1|1227.1|1228.2|1227.2|1227.7|1226.7|18
1638329400000|2021-12-01 03:30:00|1227.7|1226.7|1227.4|1226.4|1227.9|1226.9|1227.4|1226.4|31
1638329700000|2021-12-01 03:35:00|1227.5|1226.5|1227.6|1226.6|1227.8|1226.8|1227.1|1226.1|118
1638330000000|2021-12-01 03:40:00|1227.7|1226.7|1226.2|1225.2|1227.9|1226.9|1226|1225|237
1638330300000|2021-12-01 03:45:00|1226.1|1225.1|1227.2|1226.2|1227.6|1226.6|1226.1|1225.1|37
1638330600000|2021-12-01 03:50:00|1227.7|1226.7|1227.9|1226.9|1228.2|1227.2|1227.7|1226.7|36
1638330900000|2021-12-01 03:55:00|1228.1|1227.1|1228.5|1227.5|1228.5|1227.5|1227.7|1226.7|35
1638331200000|2021-12-01 04:00:00|1228.8|1227.8|1229.5|1228.5|1229.7|1228.7|1228.8|1227.8|31
1638331500000|2021-12-01 04:05:00|1229.4|1228.4|1228.6|1227.6|1229.4|1228.4|1228.1|1227.1|145
1638331800000|2021-12-01 04:10:00|1228.5|1227.5|1228.5|1227.5|1228.7|1227.7|1228.2|1227.2|67
1638332100000|2021-12-01 04:15:00|1228.4|1227.4|1228.5|1227.5|1228.6|1227.6|1228.1|1227.1|66
1638332400000|2021-12-01 04:20:00|1228.6|1227.6|1228.5|1227.5|1228.7|1227.7|1228.4|1227.4|71
1638332700000|2021-12-01 04:25:00|1228.4|1227.4|1228.2|1227.2|1228.9|1227.9|1228.2|1227.2|75
1638333000000|2021-12-01 04:30:00|1228.5|1227.5|1229.2|1228.2|1229.7|1228.7|1228.5|1227.5|62
1638333300000|2021-12-01 04:35:00|1229.3|1228.3|1229.6|1228.6|1229.6|1228.6|1228.9|1227.9|65
1638333600000|2021-12-01 04:40:00|1229.8|1228.8|1229.6|1228.6|1230.1|1229.1|1229.4|1228.4|67
1638333900000|2021-12-01 04:45:00|1229.5|1228.5|1229.3|1228.3|1230|1229|1229.1|1228.1|74
1638334200000|2021-12-01 04:50:00|1229.1|1228.1|1230.3|1229.3|1230.5|1229.5|1229|1228|182
1638334500000|2021-12-01 04:55:00|1230.2|1229.2|1231|1230|1231.1|1230.1|1230|1229|69
1638334800000|2021-12-01 05:00:00|1230.8|1229.8|1229.8|1228.8|1231.4|1230.4|1229.5|1228.5|87
1638335100000|2021-12-01 05:05:00|1230|1229|1230.3|1229.3|1230.5|1229.5|1230|1229|70
1638335400000|2021-12-01 05:10:00|1230.5|1229.5|1229.4|1228.4|1230.5|1229.5|1229.4|1228.4|60
1638335700000|2021-12-01 05:15:00|1229.6|1228.6|1229.9|1228.9|1229.9|1228.9|1229.4|1228.4|59
1638336000000|2021-12-01 05:20:00|1230.1|1229.1|1230|1229|1230.1|1229.1|1229.7|1228.7|59
1638336300000|2021-12-01 05:25:00|1229.9|1228.9|1229.4|1228.4|1229.9|1228.9|1229.2|1228.2|71
1638336600000|2021-12-01 05:30:00|1229.2|1228.2|1228.3|1227.3|1229.4|1228.4|1228.3|1227.3|111
1638336900000|2021-12-01 05:35:00|1228.2|1227.2|1229.1|1228.1|1229.1|1228.1|1228.2|1227.2|74
1638337200000|2021-12-01 05:40:00|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1228.5|1227.5|109
1638337500000|2021-12-01 05:45:00|1229.7|1228.7|1229.1|1228.1|1229.8|1228.8|1228.8|1227.8|62
1638337800000|2021-12-01 05:50:00|1228.9|1227.9|1228.5|1227.5|1229|1228|1228.3|1227.3|70
1638338100000|2021-12-01 05:55:00|1228.4|1227.4|1228.3|1227.3|1228.8|1227.8|1228|1227|66
1638338400000|2021-12-01 06:00:00|1228.5|1227.5|1228.1|1227.1|1228.7|1227.7|1227.6|1226.6|86
1638338700000|2021-12-01 06:05:00|1228|1227|1228.9|1227.9|1228.9|1227.9|1227.9|1226.9|56
1638339000000|2021-12-01 06:10:00|1229.2|1228.2|1229.9|1228.9|1230|1229|1229.2|1228.2|65
1638339300000|2021-12-01 06:15:00|1229.8|1228.8|1229.3|1228.3|1229.9|1228.9|1229|1228|85
1638339600000|2021-12-01 06:20:00|1229.1|1228.1|1229.3|1228.3|1230.2|1229.2|1229.1|1228.1|71
1638339900000|2021-12-01 06:25:00|1229.1|1228.1|1228.9|1227.9|1229.1|1228.1|1228.6|1227.6|110
1638340200000|2021-12-01 06:30:00|1229.5|1228.5|1230.3|1229.3|1230.3|1229.3|1229.1|1228.1|54
1638340500000|2021-12-01 06:35:00|1230.2|1229.2|1229.9|1228.9|1230.2|1229.2|1229.4|1228.4|57
1638340800000|2021-12-01 06:40:00|1229.6|1228.6|1228.3|1227.3|1229.6|1228.6|1228.3|1227.3|89
1638341100000|2021-12-01 06:45:00|1228.4|1227.4|1227.8|1226.8|1228.6|1227.6|1227.8|1226.8|126
1638341400000|2021-12-01 06:50:00|1227.7|1226.7|1227.6|1226.6|1228|1227|1227.4|1226.4|82
1638341700000|2021-12-01 06:55:00|1227.5|1226.5|1228.3|1227.3|1228.4|1227.4|1227.5|1226.5|72
1638342000000|2021-12-01 07:00:00|1228.2|1227.2|1227.8|1226.8|1229.2|1228.2|1227.8|1226.8|80
1638342300000|2021-12-01 07:05:00|1227.6|1226.6|1228.4|1227.4|1228.6|1227.6|1227.4|1226.4|49
1638342600000|2021-12-01 07:10:00|1228.5|1227.5|1228.7|1227.7|1228.9|1227.9|1228.4|1227.4|27
1638342900000|2021-12-01 07:15:00|1228.6|1227.6|1227.8|1226.8|1228.7|1227.7|1227.5|1226.5|66
1638343200000|2021-12-01 07:20:00|1227.9|1226.9|1228|1227|1228.3|1227.3|1227.8|1226.8|69
1638343500000|2021-12-01 07:25:00|1227.8|1226.8|1228.9|1227.9|1228.9|1227.9|1227.6|1226.6|26
1638343800000|2021-12-01 07:30:00|1228.7|1227.7|1226.2|1225.2|1228.8|1227.8|1225.4|1224.4|351
1638344100000|2021-12-01 07:35:00|1226.1|1225.1|1226.2|1225.2|1226.9|1225.9|1225.3|1224.3|128
1638344400000|2021-12-01 07:40:00|1226.4|1225.4|1227.6|1226.6|1227.6|1226.6|1226.2|1225.2|93
1638344700000|2021-12-01 07:45:00|1227.4|1226.4|1228.1|1227.1|1228.3|1227.3|1227|1226|200
1638345000000|2021-12-01 07:50:00|1228.2|1227.2|1226.8|1225.8|1228.2|1227.2|1226.6|1225.6|221
1638345300000|2021-12-01 07:55:00|1226.9|1225.9|1227.5|1226.5|1227.7|1226.7|1226.4|1225.4|184
1638345600000|2021-12-01 08:00:00|1227.4|1226.4|1227.5|1226.5|1227.9|1226.9|1226|1225|698
1638345900000|2021-12-01 08:05:00|1227.6|1226.6|1226.8|1225.8|1227.9|1226.9|1226.5|1225.5|514
1638346200000|2021-12-01 08:10:00|1226.7|1225.7|1225.9|1224.9|1226.8|1225.8|1225.3|1224.3|572
1638346500000|2021-12-01 08:15:00|1226|1225|1227.1|1226.1|1227.2|1226.2|1225.7|1224.7|386
1638346800000|2021-12-01 08:20:00|1227|1226|1227.2|1226.2|1227.3|1226.3|1226.5|1225.5|1010
1638347100000|2021-12-01 08:25:00|1227.1|1226.1|1226.4|1225.4|1227.1|1226.1|1226|1225|580
1638347400000|2021-12-01 08:30:00|1226.2|1225.2|1225.6|1224.6|1226.2|1225.2|1224.6|1223.6|343
1638347700000|2021-12-01 08:35:00|1225.5|1224.5|1225.4|1224.4|1225.6|1224.6|1224.5|1223.5|453
1638348000000|2021-12-01 08:40:00|1225.5|1224.5|1224|1223|1225.8|1224.8|1223.9|1222.9|487
1638348300000|2021-12-01 08:45:00|1223.9|1222.9|1224.2|1223.2|1224.3|1223.3|1223.6|1222.6|396
1638348600000|2021-12-01 08:50:00|1224.1|1223.1|1224.5|1223.5|1225|1224|1223.9|1222.9|183
1638348900000|2021-12-01 08:55:00|1224.4|1223.4|1225.9|1224.9|1226|1225|1224.3|1223.3|318
1638349200000|2021-12-01 09:00:00|1225.8|1224.8|1226.7|1225.7|1227.1|1226.1|1225.6|1224.6|318
1638349500000|2021-12-01 09:05:00|1226.8|1225.8|1227.4|1226.4|1227.7|1226.7|1226.6|1225.6|282
1638349800000|2021-12-01 09:10:00|1227.3|1226.3|1228.2|1227.2|1228.5|1227.5|1227.3|1226.3|269
1638350100000|2021-12-01 09:15:00|1228.3|1227.3|1229|1228|1229.1|1228.1|1227.9|1226.9|276
1638350400000|2021-12-01 09:20:00|1228.9|1227.9|1228.3|1227.3|1229.3|1228.3|1228.2|1227.2|139
1638350700000|2021-12-01 09:25:00|1228.4|1227.4|1228.7|1227.7|1228.7|1227.7|1228.4|1227.4|219
1638351000000|2021-12-01 09:30:00|1228.6|1227.6|1228.6|1227.6|1228.7|1227.7|1228.1|1227.1|342
1638351300000|2021-12-01 09:35:00|1228.7|1227.7|1230|1229|1230|1229|1228.6|1227.6|126
1638351600000|2021-12-01 09:40:00|1230.1|1229.1|1230.9|1229.9|1230.9|1229.9|1230.1|1229.1|390
1638351900000|2021-12-01 09:45:00|1230.8|1229.8|1231.2|1230.2|1231.4|1230.4|1230.8|1229.8|856
1638352200000|2021-12-01 09:50:00|1231.3|1230.3|1231.2|1230.2|1231.5|1230.5|1230.9|1229.9|357
1638352500000|2021-12-01 09:55:00|1231.1|1230.1|1231.1|1230.1|1231.2|1230.2|1230.8|1229.8|147
1638352800000|2021-12-01 10:00:00|1231.2|1230.2|1230.6|1229.6|1231.2|1230.2|1230.3|1229.3|109
1638353100000|2021-12-01 10:05:00|1230.5|1229.5|1230.1|1229.1|1230.7|1229.7|1229.5|1228.5|85
1638353400000|2021-12-01 10:10:00|1230.2|1229.2|1229.8|1228.8|1230.3|1229.3|1229.8|1228.8|169
1638353700000|2021-12-01 10:15:00|1229.7|1228.7|1231|1230|1231|1230|1229.6|1228.6|299
1638354000000|2021-12-01 10:20:00|1230.9|1229.9|1230.6|1229.6|1231.7|1230.7|1230.6|1229.6|499
1638354300000|2021-12-01 10:25:00|1230.5|1229.5|1230.7|1229.7|1231|1230|1230.5|1229.5|135
1638354600000|2021-12-01 10:30:00|1230.6|1229.6|1230.8|1229.8|1231|1230|1230.6|1229.6|152
1638354900000|2021-12-01 10:35:00|1230.7|1229.7|1230.4|1229.4|1230.8|1229.8|1230.3|1229.3|73
1638355200000|2021-12-01 10:40:00|1230.3|1229.3|1229.9|1228.9|1230.7|1229.7|1229.9|1228.9|147
1638355500000|2021-12-01 10:45:00|1230|1229|1230.1|1229.1|1230.3|1229.3|1229.8|1228.8|60
1638355800000|2021-12-01 10:50:00|1230|1229|1230.2|1229.2|1230.3|1229.3|1229.3|1228.3|137
1638356100000|2021-12-01 10:55:00|1230.1|1229.1|1231|1230|1231|1230|1230|1229|187
1638356400000|2021-12-01 11:00:00|1231.2|1230.2|1230.3|1229.3|1231.4|1230.4|1230.2|1229.2|111
1638356700000|2021-12-01 11:05:00|1230.4|1229.4|1230.7|1229.7|1230.8|1229.8|1230|1229|87
1638357000000|2021-12-01 11:10:00|1230.6|1229.6|1230.1|1229.1|1230.6|1229.6|1230|1229|99
1638357300000|2021-12-01 11:15:00|1230|1229|1230.3|1229.3|1230.4|1229.4|1229.9|1228.9|162
1638357600000|2021-12-01 11:20:00|1230.2|1229.2|1231.4|1230.4|1231.6|1230.6|1230.2|1229.2|155
1638357900000|2021-12-01 11:25:00|1231.5|1230.5|1231.6|1230.6|1231.6|1230.6|1231.3|1230.3|69
1638358200000|2021-12-01 11:30:00|1231.5|1230.5|1231.2|1230.2|1231.8|1230.8|1231.1|1230.1|77
1638358500000|2021-12-01 11:35:00|1231.1|1230.1|1231.3|1230.3|1231.8|1230.8|1231.1|1230.1|73
1638358800000|2021-12-01 11:40:00|1231.4|1230.4|1231.9|1230.9|1231.9|1230.9|1231.2|1230.2|63
1638359100000|2021-12-01 11:45:00|1231.8|1230.8|1232.5|1231.5|1232.6|1231.6|1231.8|1230.8|53
1638359400000|2021-12-01 11:50:00|1232.4|1231.4|1233|1232|1233.3|1232.3|1232.2|1231.2|220
1638359700000|2021-12-01 11:55:00|1232.9|1231.9|1233|1232|1233.3|1232.3|1232.4|1231.4|143
1638360000000|2021-12-01 12:00:00|1232.9|1231.9|1232.6|1231.6|1233.8|1232.8|1232.6|1231.6|326
1638360300000|2021-12-01 12:05:00|1232.7|1231.7|1232.8|1231.8|1233.1|1232.1|1232.5|1231.5|204
1638360600000|2021-12-01 12:10:00|1232.9|1231.9|1232.7|1231.7|1232.9|1231.9|1232.5|1231.5|261
1638360900000|2021-12-01 12:15:00|1232.6|1231.6|1233.1|1232.1|1234|1233|1232.3|1231.3|568
1638361200000|2021-12-01 12:20:00|1233|1232|1233.6|1232.6|1233.8|1232.8|1233|1232|60
1638361500000|2021-12-01 12:25:00|1233.3|1232.3|1233.3|1232.3|1233.6|1232.6|1233.1|1232.1|112
1638361800000|2021-12-01 12:30:00|1233.4|1232.4|1232.5|1231.5|1233.6|1232.6|1232.5|1231.5|87
1638362100000|2021-12-01 12:35:00|1232.7|1231.7|1233|1232|1233.1|1232.1|1232.5|1231.5|124
1638362400000|2021-12-01 12:40:00|1232.9|1231.9|1233|1232|1233.2|1232.2|1232.8|1231.8|93
1638362700000|2021-12-01 12:45:00|1232.9|1231.9|1232.4|1231.4|1232.9|1231.9|1232.4|1231.4|178
1638363000000|2021-12-01 12:50:00|1232.5|1231.5|1233|1232|1233.3|1232.3|1232.4|1231.4|363
1638363300000|2021-12-01 12:55:00|1232.8|1231.8|1232.6|1231.6|1232.9|1231.9|1232.6|1231.6|99
1638363600000|2021-12-01 13:00:00|1232.7|1231.7|1231.7|1230.7|1232.9|1231.9|1231.5|1230.5|470
1638363900000|2021-12-01 13:05:00|1231.8|1230.8|1231.9|1230.9|1232.2|1231.2|1231.5|1230.5|172
1638364200000|2021-12-01 13:10:00|1232|1231|1231.7|1230.7|1232.1|1231.1|1231.5|1230.5|156
1638364500000|2021-12-01 13:15:00|1231.8|1230.8|1232.4|1231.4|1233.8|1232.8|1231.7|1230.7|444
1638364800000|2021-12-01 13:20:00|1232.5|1231.5|1231.9|1230.9|1232.5|1231.5|1231.3|1230.3|222
1638365100000|2021-12-01 13:25:00|1232|1231|1231.7|1230.7|1232.2|1231.2|1231.7|1230.7|133
1638365400000|2021-12-01 13:30:00|1231.9|1230.9|1233.1|1232.1|1233.1|1232.1|1231.8|1230.8|262
1638365700000|2021-12-01 13:35:00|1233|1232|1233.6|1232.6|1233.7|1232.7|1232.9|1231.9|147
1638366000000|2021-12-01 13:40:00|1233.5|1232.5|1233.8|1232.8|1233.8|1232.8|1233|1232|149
1638366300000|2021-12-01 13:45:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1233.3|1232.3|98
1638366600000|2021-12-01 13:50:00|1233.7|1232.7|1233.6|1232.6|1234|1233|1233.3|1232.3|199
1638366900000|2021-12-01 13:55:00|1233.5|1232.5|1233.6|1232.6|1233.9|1232.9|1233.3|1232.3|173
1638367200000|2021-12-01 14:00:00|1233.5|1232.5|1233.8|1232.8|1234.4|1233.4|1233.5|1232.5|147
1638367500000|2021-12-01 14:05:00|1233.9|1232.9|1233.8|1232.8|1234|1233|1233.8|1232.8|76
1638367800000|2021-12-01 14:10:00|1233.7|1232.7|1233.7|1232.7|1233.8|1232.8|1233.6|1232.6|133
1638368100000|2021-12-01 14:15:00|1233.8|1232.8|1233.7|1232.7|1233.8|1232.8|1233.3|1232.3|228
1638368400000|2021-12-01 14:20:00|1233.8|1232.8|1233.5|1232.5|1233.8|1232.8|1233.5|1232.5|107
1638368700000|2021-12-01 14:25:00|1233.4|1232.4|1232.4|1231.4|1233.4|1232.4|1232.3|1231.3|655
1638369000000|2021-12-01 14:30:00|1232.2|1231.7|1230.4|1229.9|1232.3|1231.8|1230.1|1229.6|4728
1638369300000|2021-12-01 14:35:00|1230.1|1229.6|1230.9|1230.4|1232.2|1231.7|1230.1|1229.6|2648
1638369600000|2021-12-01 14:40:00|1230.8|1230.3|1230.2|1229.7|1231.8|1231.3|1230.1|1229.6|2068
1638369900000|2021-12-01 14:45:00|1230|1229.5|1230.7|1230.2|1231.7|1231.2|1230|1229.5|1589
1638370200000|2021-12-01 14:50:00|1230.6|1230.1|1231.1|1230.6|1231.8|1231.3|1230.3|1229.8|1975
1638370500000|2021-12-01 14:55:00|1231.2|1230.7|1233.2|1232.7|1233.3|1232.8|1230.6|1230.1|2077
1638370800000|2021-12-01 15:00:00|1233.3|1232.8|1234.8|1234.3|1235.9|1235.4|1233.1|1232.6|4130
1638371100000|2021-12-01 15:05:00|1234.9|1234.4|1237.2|1236.7|1237.2|1236.7|1234.9|1234.4|2174
1638371400000|2021-12-01 15:10:00|1237.4|1236.9|1236.1|1235.6|1238.2|1237.7|1236|1235.5|2652
1638371700000|2021-12-01 15:15:00|1236.2|1235.7|1235.5|1235|1236.3|1235.8|1235.4|1234.9|2441
1638372000000|2021-12-01 15:20:00|1235.6|1235.1|1235.8|1235.3|1236|1235.5|1234|1233.5|2058
1638372300000|2021-12-01 15:25:00|1235.9|1235.4|1235.4|1234.9|1236.7|1236.2|1235.3|1234.8|1911
1638372600000|2021-12-01 15:30:00|1235.3|1234.8|1235.7|1235.2|1237.2|1236.7|1235.3|1234.8|1554
1638372900000|2021-12-01 15:35:00|1235.9|1235.4|1234.8|1234.3|1236.6|1236.1|1234.8|1234.3|1017
1638373200000|2021-12-01 15:40:00|1234.7|1234.2|1236|1235.5|1236.2|1235.7|1233.7|1233.2|2312
1638373500000|2021-12-01 15:45:00|1236.1|1235.6|1237.2|1236.7|1237.4|1236.9|1235.8|1235.3|1065
1638373800000|2021-12-01 15:50:00|1237.3|1236.8|1238.2|1237.7|1238.4|1237.9|1237.3|1236.8|1789
1638374100000|2021-12-01 15:55:00|1238.3|1237.8|1238.5|1238|1238.5|1238|1237.3|1236.8|1855
1638374400000|2021-12-01 16:00:00|1238.6|1238.1|1238.7|1238.2|1239.1|1238.6|1237.9|1237.4|3211
1638374700000|2021-12-01 16:05:00|1238.8|1238.3|1239.3|1238.8|1239.9|1239.4|1238|1237.5|3574
1638375000000|2021-12-01 16:10:00|1239.4|1238.9|1240.1|1239.6|1240.4|1239.9|1239.1|1238.6|1745
1638375300000|2021-12-01 16:15:00|1239.9|1239.4|1240.9|1240.4|1241.4|1240.9|1239.3|1238.8|2369
1638375600000|2021-12-01 16:20:00|1240.8|1240.3|1240.9|1240.4|1241.1|1240.6|1240.2|1239.7|3392
1638375900000|2021-12-01 16:25:00|1240.8|1240.3|1240.5|1240|1241.2|1240.7|1240.4|1239.9|2542
1638376200000|2021-12-01 16:30:00|1240.7|1240.2|1240.4|1239.9|1241|1240.5|1239.8|1239.3|2301
1638376500000|2021-12-01 16:35:00|1240.5|1240|1239.6|1239.1|1240.6|1240.1|1239.2|1238.7|1231
1638376800000|2021-12-01 16:40:00|1239.7|1239.2|1237.5|1237|1239.9|1239.4|1237.3|1236.8|1057
1638377100000|2021-12-01 16:45:00|1237.4|1236.9|1237.3|1236.8|1237.7|1237.2|1236|1235.5|1253
1638377400000|2021-12-01 16:50:00|1237.2|1236.7|1235.5|1235|1237.4|1236.9|1235.1|1234.6|1014
1638377700000|2021-12-01 16:55:00|1235.6|1235.1|1234.3|1233.8|1235.6|1235.1|1233.6|1233.1|1351
1638378000000|2021-12-01 17:00:00|1234.2|1233.7|1234.1|1233.6|1235|1234.5|1233.5|1233|887
1638378300000|2021-12-01 17:05:00|1234.2|1233.7|1234.4|1233.9|1234.9|1234.4|1233.7|1233.2|820
1638378600000|2021-12-01 17:10:00|1234.3|1233.8|1235|1234.5|1235.7|1235.2|1234.2|1233.7|1009
1638378900000|2021-12-01 17:15:00|1234.9|1234.4|1235.3|1234.8|1236|1235.5|1234.8|1234.3|757
1638379200000|2021-12-01 17:20:00|1235.4|1234.9|1234.7|1234.2|1235.8|1235.3|1234.5|1234|520
1638379500000|2021-12-01 17:25:00|1234.9|1234.4|1233.6|1233.1|1234.9|1234.4|1233.2|1232.7|813
1638379800000|2021-12-01 17:30:00|1233.7|1233.2|1234.1|1233.6|1234.4|1233.9|1233.5|1233|653
1638380100000|2021-12-01 17:35:00|1234.2|1233.7|1234.1|1233.6|1234.2|1233.7|1233.4|1232.9|424
1638380400000|2021-12-01 17:40:00|1234.2|1233.7|1233.6|1233.1|1234.4|1233.9|1233.4|1232.9|363
1638380700000|2021-12-01 17:45:00|1233.5|1233|1232.9|1232.4|1233.6|1233.1|1232.8|1232.3|703
1638381000000|2021-12-01 17:50:00|1232.8|1232.3|1230.8|1230.3|1232.8|1232.3|1230.8|1230.3|580
1638381300000|2021-12-01 17:55:00|1230.7|1230.2|1229.5|1229|1231|1230.5|1229.3|1228.8|834
1638381600000|2021-12-01 18:00:00|1229.4|1228.9|1230|1229.5|1230.9|1230.4|1229.3|1228.8|809
1638381900000|2021-12-01 18:05:00|1230.1|1229.6|1228.8|1228.3|1230.5|1230|1228.3|1227.8|1614
1638382200000|2021-12-01 18:10:00|1228.7|1228.2|1229|1228.5|1229|1228.5|1228|1227.5|861
1638382500000|2021-12-01 18:15:00|1228.9|1228.4|1227.9|1227.4|1229.8|1229.3|1227.9|1227.4|1235
1638382800000|2021-12-01 18:20:00|1228|1227.5|1229.1|1228.6|1229.2|1228.7|1228|1227.5|807
1638383100000|2021-12-01 18:25:00|1229|1228.5|1230.5|1230|1230.5|1230|1228.9|1228.4|1364
1638383400000|2021-12-01 18:30:00|1230.6|1230.1|1230.1|1229.6|1231.1|1230.6|1229.5|1229|1394
1638383700000|2021-12-01 18:35:00|1230|1229.5|1230.1|1229.6|1230.7|1230.2|1229.7|1229.2|446
1638384000000|2021-12-01 18:40:00|1230.3|1229.8|1228.6|1228.1|1230.3|1229.8|1227.3|1226.8|1134
1638384300000|2021-12-01 18:45:00|1228.3|1227.8|1225.4|1224.9|1228.3|1227.8|1225.3|1224.8|818
1638384600000|2021-12-01 18:50:00|1225.3|1224.8|1227|1226.5|1227.4|1226.9|1225.3|1224.8|1001
1638384900000|2021-12-01 18:55:00|1226.9|1226.4|1228.1|1227.6|1228.5|1228|1226.9|1226.4|396
1638385200000|2021-12-01 19:00:00|1228|1227.5|1227.7|1227.2|1228.9|1228.4|1227|1226.5|658
1638385500000|2021-12-01 19:05:00|1227.8|1227.3|1226.9|1226.4|1228.2|1227.7|1226.8|1226.3|788
1638385800000|2021-12-01 19:10:00|1227|1226.5|1225.7|1225.2|1227.2|1226.7|1224.9|1224.4|758
1638386100000|2021-12-01 19:15:00|1226|1225.5|1224.2|1223.7|1226.1|1225.6|1224|1223.5|607
1638386400000|2021-12-01 19:20:00|1224.3|1223.8|1225.8|1225.3|1225.8|1225.3|1224|1223.5|755
1638386700000|2021-12-01 19:25:00|1225.6|1225.1|1226.5|1226|1226.9|1226.4|1225.3|1224.8|575
1638387000000|2021-12-01 19:30:00|1226.4|1225.9|1226.5|1226|1227.4|1226.9|1226.2|1225.7|1086
1638387300000|2021-12-01 19:35:00|1226.4|1225.9|1227.5|1227|1227.7|1227.2|1225.8|1225.3|456
1638387600000|2021-12-01 19:40:00|1227.4|1226.9|1226.3|1225.8|1227.5|1227|1225.8|1225.3|378
1638387900000|2021-12-01 19:45:00|1226.2|1225.7|1227.2|1226.7|1227.4|1226.9|1225.5|1225|362
1638388200000|2021-12-01 19:50:00|1227.3|1226.8|1225.6|1225.1|1228|1227.5|1225.6|1225.1|546
1638388500000|2021-12-01 19:55:00|1225.7|1225.2|1225.3|1224.8|1226|1225.5|1225.1|1224.6|527
1638388800000|2021-12-01 20:00:00|1225.4|1224.9|1223.2|1222.7|1225.9|1225.4|1223.1|1222.6|1044
1638389100000|2021-12-01 20:05:00|1223.1|1222.6|1222.2|1221.7|1223.5|1223|1222|1221.5|813
1638389400000|2021-12-01 20:10:00|1222.3|1221.8|1223.5|1223|1223.6|1223.1|1222|1221.5|1085
1638389700000|2021-12-01 20:15:00|1223.3|1222.8|1221|1220.5|1223.3|1222.8|1220.7|1220.2|1237
1638390000000|2021-12-01 20:20:00|1221.1|1220.6|1218.8|1218.3|1221.3|1220.8|1218.7|1218.2|1032
1638390300000|2021-12-01 20:25:00|1218.7|1218.2|1220.3|1219.8|1220.8|1220.3|1217.7|1217.2|2626
1638390600000|2021-12-01 20:30:00|1220.2|1219.7|1220.3|1219.8|1220.9|1220.4|1219.4|1218.9|2123
1638390900000|2021-12-01 20:35:00|1220.2|1219.7|1220.1|1219.6|1220.8|1220.3|1219.3|1218.8|2032
1638391200000|2021-12-01 20:40:00|1220|1219.5|1221.8|1221.3|1221.9|1221.4|1219.8|1219.3|885
1638391500000|2021-12-01 20:45:00|1221.7|1221.2|1220|1219.5|1222|1221.5|1219.9|1219.4|1045
1638391800000|2021-12-01 20:50:00|1220.1|1219.6|1218.8|1218.3|1220.5|1220|1218.8|1218.3|1836
1638392100000|2021-12-01 20:55:00|1218.7|1218.2|1217|1216.5|1218.7|1218.2|1216.4|1215.9|9048
1638392400000|2021-12-01 21:00:00|1216.4|1215.4|1216|1215|1217.3|1216.3|1214.4|1213.4|1960
1638392700000|2021-12-01 21:05:00|1215.7|1214.7|1217.6|1216.6|1217.6|1216.6|1215.7|1214.7|878
1638393000000|2021-12-01 21:10:00|1217.7|1216.7|1217.9|1216.9|1218.8|1217.8|1217.7|1216.7|647
1638393300000|2021-12-01 21:15:00|1217.8|1216.8|1216.7|1215.7|1217.8|1216.8|1216.7|1215.7|28
1638393600000|2021-12-01 21:20:00|1216.9|1215.9|1217.3|1216.3|1217.6|1216.6|1216.9|1215.9|7
1638393900000|2021-12-01 21:25:00|1217.5|1216.5|1217.9|1216.9|1218.2|1217.2|1217.5|1216.5|244
1638394200000|2021-12-01 21:30:00|1217.6|1216.6|1217.1|1216.1|1217.6|1216.6|1217.1|1216.1|6
1638394500000|2021-12-01 21:35:00|1217.4|1216.4|1217.4|1216.4|1217.4|1216.4|1217.4|1216.4|1
1638394800000|2021-12-01 21:40:00|1217.1|1216.1|1216.7|1215.7|1217.2|1216.2|1216.7|1215.7|6
1638395100000|2021-12-01 21:45:00|1217.5|1216.5|1217.9|1216.9|1217.9|1216.9|1217.5|1216.5|19
1638395400000|2021-12-01 21:50:00|1217.7|1216.7|1217.2|1216.2|1217.7|1216.7|1217.2|1216.2|6
1638395700000|2021-12-01 21:55:00|1216.7|1215.7|1217.2|1216.2|1217.2|1216.2|1215.8|1214.8|18
1638399600000|2021-12-01 23:00:00|1217.7|1215.7|1218.9|1216.9|1219.7|1217.7|1217.7|1215.7|0
1638399900000|2021-12-01 23:05:00|1219|1217|1219.9|1217.9|1219.9|1217.9|1218.6|1216.6|0
1638400200000|2021-12-01 23:10:00|1220|1218|1219.6|1217.6|1220.5|1218.5|1219.5|1217.5|0
1638400500000|2021-12-01 23:15:00|1219.7|1217.7|1218.4|1216.4|1219.7|1217.7|1218.3|1216.3|0
1638400800000|2021-12-01 23:20:00|1218.7|1216.7|1217|1215|1219|1217|1216.9|1214.9|0
1638401100000|2021-12-01 23:25:00|1217.1|1215.1|1218.2|1216.2|1218.4|1216.4|1217.1|1215.1|0
1638401400000|2021-12-01 23:30:00|1218.3|1216.3|1220.1|1218.1|1220.1|1218.1|1218.3|1216.3|0
1638401700000|2021-12-01 23:35:00|1220.2|1218.2|1220.1|1218.1|1220.5|1218.5|1219.7|1217.7|0
1638402000000|2021-12-01 23:40:00|1220.2|1218.2|1220.3|1218.3|1220.5|1218.5|1219.7|1217.7|0
1638402300000|2021-12-01 23:45:00|1220.4|1218.4|1221.1|1219.1|1221.4|1219.4|1220.3|1218.3|0
1638402600000|2021-12-01 23:50:00|1221.2|1219.2|1221.8|1219.8|1222|1220|1221.2|1219.2|0
1638402900000|2021-12-01 23:55:00|1221.9|1219.9|1221.9|1219.9|1222.3|1220.3|1221.7|1219.7|0
1638403200000|2021-12-02 00:00:00|1222|1220|1222|1220|1222.5|1220.5|1221.5|1219.5|0
1638403500000|2021-12-02 00:05:00|1221.9|1219.9|1221.9|1219.9|1222.4|1220.4|1221.8|1219.8|0
1638403800000|2021-12-02 00:10:00|1221.8|1219.8|1221.2|1219.2|1221.9|1219.9|1220.7|1218.7|0
1638404100000|2021-12-02 00:15:00|1221.1|1219.1|1221.6|1219.6|1222.1|1220.1|1220.7|1218.7|0
1638404400000|2021-12-02 00:20:00|1221.7|1219.7|1222.4|1220.4|1222.4|1220.4|1221.6|1219.6|0
1638404700000|2021-12-02 00:25:00|1222.5|1220.5|1222.9|1220.9|1223.1|1221.1|1222.4|1220.4|0
1638405000000|2021-12-02 00:30:00|1222.8|1220.8|1223.1|1221.1|1223.3|1221.3|1222.8|1220.8|0
1638405300000|2021-12-02 00:35:00|1223|1221|1222.9|1220.9|1223.3|1221.3|1222.8|1220.8|0
1638405600000|2021-12-02 00:40:00|1223|1221|1221.8|1219.8|1223.1|1221.1|1221.6|1219.6|0
1638405900000|2021-12-02 00:45:00|1221.7|1219.7|1220.5|1218.5|1221.7|1219.7|1219.7|1217.7|0
1638406200000|2021-12-02 00:50:00|1220.4|1218.4|1220.2|1218.2|1220.6|1218.6|1219.4|1217.4|0
1638406500000|2021-12-02 00:55:00|1220.4|1218.4|1220.8|1218.8|1221.4|1219.4|1220.3|1218.3|0
1638406800000|2021-12-02 01:00:00|1222|1221|1218.6|1217.6|1222.3|1221.3|1216.2|1215.2|61
1638407100000|2021-12-02 01:05:00|1218.2|1217.2|1219.6|1218.6|1220.5|1219.5|1218.2|1217.2|76
1638407400000|2021-12-02 01:10:00|1219.1|1218.1|1219.6|1218.6|1219.6|1218.6|1218.1|1217.1|37
1638407700000|2021-12-02 01:15:00|1219.7|1218.7|1220.2|1219.2|1222.5|1221.5|1219.7|1218.7|104
1638408000000|2021-12-02 01:20:00|1220.1|1219.1|1220.1|1219.1|1222.1|1221.1|1220.1|1219.1|107
1638408300000|2021-12-02 01:25:00|1220.4|1219.4|1222.4|1221.4|1223.7|1222.7|1220.4|1219.4|38
1638408600000|2021-12-02 01:30:00|1222.6|1221.6|1225.3|1224.3|1225.3|1224.3|1221.5|1220.5|47
1638408900000|2021-12-02 01:35:00|1225.5|1224.5|1224.8|1223.8|1227|1226|1224.5|1223.5|69
1638409200000|2021-12-02 01:40:00|1225|1224|1228.6|1227.6|1229|1228|1225|1224|88
1638409500000|2021-12-02 01:45:00|1227.6|1226.6|1229.5|1228.5|1229.8|1228.8|1227.6|1226.6|72
1638409800000|2021-12-02 01:50:00|1229.3|1228.3|1230.4|1229.4|1230.6|1229.6|1228.8|1227.8|62
1638410100000|2021-12-02 01:55:00|1230.1|1229.1|1231.4|1230.4|1231.8|1230.8|1230|1229|28
1638410400000|2021-12-02 02:00:00|1231.1|1230.1|1228.9|1227.9|1231.3|1230.3|1228.9|1227.9|54
1638410700000|2021-12-02 02:05:00|1229.1|1228.1|1228.6|1227.6|1229.1|1228.1|1228|1227|31
1638411000000|2021-12-02 02:10:00|1229.5|1228.5|1228.8|1227.8|1229.9|1228.9|1228.8|1227.8|16
1638411300000|2021-12-02 02:15:00|1228.4|1227.4|1228|1227|1228.5|1227.5|1227.1|1226.1|59
1638411600000|2021-12-02 02:20:00|1227.5|1226.5|1227.9|1226.9|1228.1|1227.1|1226.6|1225.6|29
1638411900000|2021-12-02 02:25:00|1227.7|1226.7|1228.7|1227.7|1228.9|1227.9|1227.5|1226.5|25
1638412200000|2021-12-02 02:30:00|1229.1|1228.1|1230.2|1229.2|1230.2|1229.2|1229.1|1228.1|24
1638412500000|2021-12-02 02:35:00|1229.6|1228.6|1230.6|1229.6|1231|1230|1229.6|1228.6|44
1638412800000|2021-12-02 02:40:00|1230.9|1229.9|1231.3|1230.3|1231.4|1230.4|1230.8|1229.8|36
1638413100000|2021-12-02 02:45:00|1231.2|1230.2|1230|1229|1231.2|1230.2|1229.4|1228.4|45
1638413400000|2021-12-02 02:50:00|1230.1|1229.1|1231.2|1230.2|1231.2|1230.2|1229.9|1228.9|20
1638413700000|2021-12-02 02:55:00|1231.1|1230.1|1232.5|1231.5|1232.6|1231.6|1231.1|1230.1|48
1638414000000|2021-12-02 03:00:00|1232.1|1231.1|1231.7|1230.7|1232.2|1231.2|1231.4|1230.4|19
1638414300000|2021-12-02 03:05:00|1232|1231|1232.1|1231.1|1232.3|1231.3|1231.4|1230.4|47
1638414600000|2021-12-02 03:10:00|1232|1231|1231.6|1230.6|1232.2|1231.2|1231.3|1230.3|46
1638414900000|2021-12-02 03:15:00|1231.4|1230.4|1231|1230|1231.6|1230.6|1230.9|1229.9|40
1638415200000|2021-12-02 03:20:00|1231.1|1230.1|1230.6|1229.6|1231.3|1230.3|1230.6|1229.6|44
1638415500000|2021-12-02 03:25:00|1230.4|1229.4|1231.1|1230.1|1231.1|1230.1|1230.2|1229.2|33
1638415800000|2021-12-02 03:30:00|1231.8|1230.8|1230.8|1229.8|1231.8|1230.8|1230.6|1229.6|14
1638416100000|2021-12-02 03:35:00|1230.9|1229.9|1230.1|1229.1|1230.9|1229.9|1229.8|1228.8|74
1638416400000|2021-12-02 03:40:00|1230.4|1229.4|1230|1229|1230.4|1229.4|1230|1229|13
1638416700000|2021-12-02 03:45:00|1230.2|1229.2|1231.4|1230.4|1231.7|1230.7|1229.8|1228.8|46
1638417000000|2021-12-02 03:50:00|1231.3|1230.3|1231.4|1230.4|1231.6|1230.6|1231.3|1230.3|18
1638417300000|2021-12-02 03:55:00|1231.2|1230.2|1231.2|1230.2|1231.4|1230.4|1231|1230|10
1638417600000|2021-12-02 04:00:00|1231.6|1230.6|1232.4|1231.4|1232.4|1231.4|1231.6|1230.6|11
1638417900000|2021-12-02 04:05:00|||||||||4
1638418200000|2021-12-02 04:10:00|1233|1232|1232.8|1231.8|1233|1232|1232.4|1231.4|11
1638418500000|2021-12-02 04:15:00|1231.9|1230.9|1232.2|1231.2|1232.7|1231.7|1231.9|1230.9|14
1638418800000|2021-12-02 04:20:00|1232.4|1231.4|1232.1|1231.1|1232.4|1231.4|1232|1231|5
1638419100000|2021-12-02 04:25:00|1231.9|1230.9|1231.8|1230.8|1231.9|1230.9|1231.8|1230.8|5
1638419400000|2021-12-02 04:30:00|1231.6|1230.6|1232|1231|1232.1|1231.1|1231.5|1230.5|11
1638419700000|2021-12-02 04:35:00|1231.9|1230.9|1232|1231|1232.3|1231.3|1231.5|1230.5|37
1638420000000|2021-12-02 04:40:00|1231.9|1230.9|1232.2|1231.2|1232.4|1231.4|1231.9|1230.9|12
1638420300000|2021-12-02 04:45:00|1232.1|1231.1|1231.9|1230.9|1232.2|1231.2|1231.9|1230.9|14
1638420600000|2021-12-02 04:50:00|1231.8|1230.8|1231.7|1230.7|1231.8|1230.8|1231.7|1230.7|4
1638420900000|2021-12-02 04:55:00|1231.6|1230.6|1231.5|1230.5|1231.6|1230.6|1231.2|1230.2|5
1638421200000|2021-12-02 05:00:00|1231.7|1230.7|1231.1|1230.1|1232|1231|1231|1230|37
1638421500000|2021-12-02 05:05:00|1230.8|1229.8|1231.1|1230.1|1231.4|1230.4|1230.8|1229.8|18
1638421800000|2021-12-02 05:10:00|1230.9|1229.9|1230.7|1229.7|1231|1230|1230.7|1229.7|8
1638422100000|2021-12-02 05:15:00|1230.6|1229.6|1231.5|1230.5|1231.5|1230.5|1230.5|1229.5|19
1638422400000|2021-12-02 05:20:00|1231.2|1230.2|1231.3|1230.3|1231.4|1230.4|1230.6|1229.6|29
1638422700000|2021-12-02 05:25:00|1231.4|1230.4|1231.7|1230.7|1231.7|1230.7|1231.4|1230.4|4
1638423000000|2021-12-02 05:30:00|1231.6|1230.6|1232.8|1231.8|1233.2|1232.2|1231.6|1230.6|41
1638423300000|2021-12-02 05:35:00|1233|1232|1233.2|1232.2|1233.2|1232.2|1232.9|1231.9|4
1638423600000|2021-12-02 05:40:00|1233.3|1232.3|1233.8|1232.8|1233.8|1232.8|1233.2|1232.2|39
1638423900000|2021-12-02 05:45:00|1233.9|1232.9|1233.5|1232.5|1233.9|1232.9|1233.5|1232.5|8
1638424200000|2021-12-02 05:50:00|1234.3|1233.3|1235.4|1234.4|1235.8|1234.8|1234.3|1233.3|43
1638424500000|2021-12-02 05:55:00|1234.9|1233.9|1235.1|1234.1|1235.1|1234.1|1234.9|1233.9|7
1638424800000|2021-12-02 06:00:00|1234.7|1233.7|1234.5|1233.5|1234.8|1233.8|1234.4|1233.4|7
1638425100000|2021-12-02 06:05:00|1234.6|1233.6|1234.3|1233.3|1234.7|1233.7|1234.2|1233.2|14
1638425400000|2021-12-02 06:10:00|1233.9|1232.9|1234.2|1233.2|1234.3|1233.3|1233.5|1232.5|9
1638425700000|2021-12-02 06:15:00|1234|1233|1234.2|1233.2|1234.2|1233.2|1234|1233|13
1638426000000|2021-12-02 06:20:00|1234.5|1233.5|1234|1233|1234.5|1233.5|1234|1233|4
1638426300000|2021-12-02 06:25:00|1233.8|1232.8|1234|1233|1234|1233|1233.8|1232.8|4
1638426600000|2021-12-02 06:30:00|1234.1|1233.1|1234.2|1233.2|1234.2|1233.2|1233.8|1232.8|8
1638426900000|2021-12-02 06:35:00|1234.3|1233.3|1235.1|1234.1|1235.1|1234.1|1234.3|1233.3|13
1638427200000|2021-12-02 06:40:00|1235.3|1234.3|1235.4|1234.4|1235.7|1234.7|1234.8|1233.8|36
1638427500000|2021-12-02 06:45:00|1235.5|1234.5|1235.7|1234.7|1236.1|1235.1|1235.4|1234.4|164
1638427800000|2021-12-02 06:50:00|1235.6|1234.6|1236.4|1235.4|1236.7|1235.7|1235.6|1234.6|25
1638428100000|2021-12-02 06:55:00|1236.3|1235.3|1239.6|1238.6|1239.6|1238.6|1235.9|1234.9|296
1638428400000|2021-12-02 07:00:00|1239.3|1238.3|1239.5|1238.5|1240|1239|1238.1|1237.1|274
1638428700000|2021-12-02 07:05:00|1239.2|1238.2|1238.9|1237.9|1239.9|1238.9|1238.7|1237.7|74
1638429000000|2021-12-02 07:10:00|1238.5|1237.5|1237.1|1236.1|1238.7|1237.7|1237.1|1236.1|43
1638429300000|2021-12-02 07:15:00|1237.5|1236.5|1236.1|1235.1|1237.8|1236.8|1236.1|1235.1|14
1638429600000|2021-12-02 07:20:00|1236.5|1235.5|1235.7|1234.7|1236.7|1235.7|1235.6|1234.6|26
1638429900000|2021-12-02 07:25:00|1235.8|1234.8|1234.8|1233.8|1235.8|1234.8|1234.7|1233.7|20
1638430200000|2021-12-02 07:30:00|1235.2|1234.2|1235.5|1234.5|1235.9|1234.9|1235.2|1234.2|5
1638430500000|2021-12-02 07:35:00|1235.4|1234.4|1236.6|1235.6|1236.9|1235.9|1235.4|1234.4|57
1638430800000|2021-12-02 07:40:00|1236.2|1235.2|1235.1|1234.1|1236.3|1235.3|1235|1234|30
1638431100000|2021-12-02 07:45:00|1235.9|1234.9|1236|1235|1236|1235|1235.7|1234.7|10
1638431400000|2021-12-02 07:50:00|1236.3|1235.3|1236.7|1235.7|1237|1236|1236.3|1235.3|14
1638431700000|2021-12-02 07:55:00|1236.5|1235.5|1235.5|1234.5|1236.5|1235.5|1235.1|1234.1|47
1638432000000|2021-12-02 08:00:00|1235.8|1234.8|1235.9|1234.9|1237.1|1236.1|1235.1|1234.1|419
1638432300000|2021-12-02 08:05:00|1235.8|1234.8|1234.8|1233.8|1236.2|1235.2|1234.6|1233.6|404
1638432600000|2021-12-02 08:10:00|1234.7|1233.7|1233.7|1232.7|1234.7|1233.7|1233.2|1232.2|487
1638432900000|2021-12-02 08:15:00|1233.8|1232.8|1235.8|1234.8|1235.9|1234.9|1233.4|1232.4|387
1638433200000|2021-12-02 08:20:00|1235.7|1234.7|1236.9|1235.9|1237.1|1236.1|1235.5|1234.5|521
1638433500000|2021-12-02 08:25:00|1237|1236|1236.5|1235.5|1237|1236|1236.1|1235.1|339
1638433800000|2021-12-02 08:30:00|1236.4|1235.4|1234.5|1233.5|1236.4|1235.4|1234.2|1233.2|142
1638434100000|2021-12-02 08:35:00|1234.6|1233.6|1235.3|1234.3|1236.1|1235.1|1234.6|1233.6|185
1638434400000|2021-12-02 08:40:00|1235.2|1234.2|1236.3|1235.3|1236.6|1235.6|1235.1|1234.1|388
1638434700000|2021-12-02 08:45:00|1236.6|1235.6|1236.3|1235.3|1236.8|1235.8|1235.8|1234.8|65
1638435000000|2021-12-02 08:50:00|1236.4|1235.4|1237|1236|1237.2|1236.2|1236.3|1235.3|60
1638435300000|2021-12-02 08:55:00|1236.7|1235.7|1236.8|1235.8|1237.5|1236.5|1236.6|1235.6|119
1638435600000|2021-12-02 09:00:00|1236.9|1235.9|1237.7|1236.7|1237.9|1236.9|1236.3|1235.3|219
1638435900000|2021-12-02 09:05:00|1237.6|1236.6|1237.2|1236.2|1237.8|1236.8|1237|1236|482
1638436200000|2021-12-02 09:10:00|1237.4|1236.4|1238|1237|1238.2|1237.2|1237|1236|168
1638436500000|2021-12-02 09:15:00|1238.1|1237.1|1238.9|1237.9|1239.1|1238.1|1237.7|1236.7|843
1638436800000|2021-12-02 09:20:00|1238.8|1237.8|1238.7|1237.7|1238.8|1237.8|1238.1|1237.1|164
1638437100000|2021-12-02 09:25:00|1238.6|1237.6|1237.8|1236.8|1238.7|1237.7|1237.7|1236.7|51
1638437400000|2021-12-02 09:30:00|1237.9|1236.9|1237.6|1236.6|1237.9|1236.9|1237.3|1236.3|108
1638437700000|2021-12-02 09:35:00|1237.5|1236.5|1237.7|1236.7|1238|1237|1237.3|1236.3|43
1638438000000|2021-12-02 09:40:00|1237.8|1236.8|1237.6|1236.6|1237.9|1236.9|1237.1|1236.1|130
1638438300000|2021-12-02 09:45:00|1237.5|1236.5|1238.3|1237.3|1238.7|1237.7|1237.3|1236.3|900
1638438600000|2021-12-02 09:50:00|1238.4|1237.4|1238.9|1237.9|1239.1|1238.1|1238.2|1237.2|468
1638438900000|2021-12-02 09:55:00|1239|1238|1239.5|1238.5|1239.6|1238.6|1238.8|1237.8|428
1638439200000|2021-12-02 10:00:00|1239.4|1238.4|1238.8|1237.8|1239.6|1238.6|1238.5|1237.5|260
1638439500000|2021-12-02 10:05:00|1238.6|1237.6|1238.2|1237.2|1238.9|1237.9|1238.2|1237.2|484
1638439800000|2021-12-02 10:10:00|1238.1|1237.1|1235.3|1234.3|1238.1|1237.1|1235.3|1234.3|617
1638440100000|2021-12-02 10:15:00|1235.2|1234.2|1235.5|1234.5|1235.6|1234.6|1234.4|1233.4|367
1638440400000|2021-12-02 10:20:00|1235.7|1234.7|1236.3|1235.3|1236.6|1235.6|1234.9|1233.9|209
1638440700000|2021-12-02 10:25:00|1236.2|1235.2|1236.1|1235.1|1236.7|1235.7|1235.9|1234.9|294
1638441000000|2021-12-02 10:30:00|1236|1235|1235.6|1234.6|1236.3|1235.3|1235.2|1234.2|785
1638441300000|2021-12-02 10:35:00|1235.7|1234.7|1237.5|1236.5|1237.6|1236.6|1235.6|1234.6|232
1638441600000|2021-12-02 10:40:00|1237.6|1236.6|1236.9|1235.9|1237.8|1236.8|1236.8|1235.8|183
1638441900000|2021-12-02 10:45:00|1236.8|1235.8|1237|1236|1237.5|1236.5|1236.8|1235.8|103
1638442200000|2021-12-02 10:50:00|1237.1|1236.1|1236.9|1235.9|1237.5|1236.5|1236.1|1235.1|93
1638442500000|2021-12-02 10:55:00|1237|1236|1236.8|1235.8|1237.1|1236.1|1236.5|1235.5|64
1638442800000|2021-12-02 11:00:00|1236.9|1235.9|1236.1|1235.1|1236.9|1235.9|1235.8|1234.8|80
1638443100000|2021-12-02 11:05:00|1235.9|1234.9|1236|1235|1236.6|1235.6|1235.9|1234.9|86
1638443400000|2021-12-02 11:10:00|1235.8|1234.8|1236|1235|1236.5|1235.5|1235.5|1234.5|255
1638443700000|2021-12-02 11:15:00|1235.9|1234.9|1235.2|1234.2|1236.1|1235.1|1235.2|1234.2|244
1638444000000|2021-12-02 11:20:00|1235.3|1234.3|1235.8|1234.8|1236.2|1235.2|1235.2|1234.2|313
1638444300000|2021-12-02 11:25:00|1235.9|1234.9|1235.8|1234.8|1236.2|1235.2|1235.6|1234.6|661
1638444600000|2021-12-02 11:30:00|1235.9|1234.9|1235.6|1234.6|1236.8|1235.8|1235.6|1234.6|171
1638444900000|2021-12-02 11:35:00|1235.7|1234.7|1235.2|1234.2|1235.7|1234.7|1235|1234|246
1638445200000|2021-12-02 11:40:00|1235.4|1234.4|1235|1234|1235.5|1234.5|1234.9|1233.9|148
1638445500000|2021-12-02 11:45:00|1235.2|1234.2|1235.3|1234.3|1235.5|1234.5|1235|1234|228
1638445800000|2021-12-02 11:50:00|1235.2|1234.2|1235.5|1234.5|1235.5|1234.5|1234.8|1233.8|160
1638446100000|2021-12-02 11:55:00|1235.6|1234.6|1235|1234|1235.7|1234.7|1235|1234|201
1638446400000|2021-12-02 12:00:00|1235.1|1234.1|1235.3|1234.3|1236.2|1235.2|1234.8|1233.8|241
1638446700000|2021-12-02 12:05:00|1235.1|1234.1|1233.5|1232.5|1235.1|1234.1|1233.4|1232.4|216
1638447000000|2021-12-02 12:10:00|1233.4|1232.4|1233.3|1232.3|1234.1|1233.1|1233.2|1232.2|380
1638447300000|2021-12-02 12:15:00|1233.2|1232.2|1232.8|1231.8|1233.5|1232.5|1232.6|1231.6|119
1638447600000|2021-12-02 12:20:00|1233.2|1232.2|1233.7|1232.7|1233.9|1232.9|1233|1232|34
1638447900000|2021-12-02 12:25:00|1233.3|1232.3|1232.9|1231.9|1233.3|1232.3|1232.2|1231.2|140
1638448200000|2021-12-02 12:30:00|1232.8|1231.8|1231.8|1230.8|1232.9|1231.9|1231.6|1230.6|120
1638448500000|2021-12-02 12:35:00|1232|1231|1231.8|1230.8|1232.2|1231.2|1231.3|1230.3|109
1638448800000|2021-12-02 12:40:00|1231.4|1230.4|1231.2|1230.2|1231.4|1230.4|1230.2|1229.2|181
1638449100000|2021-12-02 12:45:00|1231.1|1230.1|1231.2|1230.2|1231.6|1230.6|1230.8|1229.8|156
1638449400000|2021-12-02 12:50:00|1231.3|1230.3|1232.9|1231.9|1232.9|1231.9|1231.3|1230.3|75
1638449700000|2021-12-02 12:55:00|1233|1232|1233.6|1232.6|1233.7|1232.7|1232.8|1231.8|155
1638450000000|2021-12-02 13:00:00|1233.5|1232.5|1235|1234|1235|1234|1233.1|1232.1|201
1638450300000|2021-12-02 13:05:00|1234.9|1233.9|1234.5|1233.5|1235|1234|1234.2|1233.2|166
1638450600000|2021-12-02 13:10:00|1234.6|1233.6|1234.4|1233.4|1234.9|1233.9|1233.4|1232.4|181
1638450900000|2021-12-02 13:15:00|1234.3|1233.3|1233.4|1232.4|1234.6|1233.6|1233.2|1232.2|110
1638451200000|2021-12-02 13:20:00|1233.3|1232.3|1232.7|1231.7|1234.3|1233.3|1232.6|1231.6|304
1638451500000|2021-12-02 13:25:00|1232.5|1231.5|1233.2|1232.2|1233.2|1232.2|1232.1|1231.1|126
1638451800000|2021-12-02 13:30:00|1233|1232|1233.8|1232.8|1234.4|1233.4|1233|1232|442
1638452100000|2021-12-02 13:35:00|1233.7|1232.7|1232|1231|1233.9|1232.9|1232|1231|548
1638452400000|2021-12-02 13:40:00|1232.1|1231.1|1231.4|1230.4|1232.4|1231.4|1231.2|1230.2|433
1638452700000|2021-12-02 13:45:00|1231.5|1230.5|1232.1|1231.1|1232.2|1231.2|1231.1|1230.1|341
1638453000000|2021-12-02 13:50:00|1231.9|1230.9|1232.7|1231.7|1232.8|1231.8|1231.2|1230.2|225
1638453300000|2021-12-02 13:55:00|1232.8|1231.8|1231.9|1230.9|1232.9|1231.9|1231.9|1230.9|272
1638453600000|2021-12-02 14:00:00|1231.8|1230.8|1230.9|1229.9|1232.9|1231.9|1230.6|1229.6|405
1638453900000|2021-12-02 14:05:00|1231|1230|1231.6|1230.6|1231.7|1230.7|1230.5|1229.5|664
1638454200000|2021-12-02 14:10:00|1231.5|1230.5|1231.9|1230.9|1232.1|1231.1|1231.3|1230.3|854
1638454500000|2021-12-02 14:15:00|1232|1231|1231.7|1230.7|1232.3|1231.3|1231.1|1230.1|396
1638454800000|2021-12-02 14:20:00|1231.8|1230.8|1232.5|1231.5|1232.6|1231.6|1231.7|1230.7|677
1638455100000|2021-12-02 14:25:00|1232.6|1231.6|1232.3|1231.3|1233.1|1232.1|1232.1|1231.1|428
1638455400000|2021-12-02 14:30:00|1232.1|1231.6|1233.9|1233.4|1235.2|1234.7|1229.6|1229.1|7788
1638455700000|2021-12-02 14:35:00|1234|1233.5|1238.1|1237.6|1238.2|1237.7|1233.6|1233.1|3544
1638456000000|2021-12-02 14:40:00|1238.2|1237.7|1238.2|1237.7|1238.9|1238.4|1236.7|1236.2|3050
1638456300000|2021-12-02 14:45:00|1238.3|1237.8|1238.1|1237.6|1239.5|1239|1237.5|1237|2008
1638456600000|2021-12-02 14:50:00|1238.3|1237.8|1239.2|1238.7|1239.7|1239.2|1237|1236.5|3596
1638456900000|2021-12-02 14:55:00|1239.1|1238.6|1239.8|1239.3|1240.2|1239.7|1238.5|1238|3239
1638457200000|2021-12-02 15:00:00|1239.9|1239.4|1240.4|1239.9|1240.7|1240.2|1237.7|1237.2|2162
1638457500000|2021-12-02 15:05:00|1240.3|1239.8|1238.6|1238.1|1240.9|1240.4|1238.3|1237.8|2054
1638457800000|2021-12-02 15:10:00|1238.7|1238.2|1237.9|1237.4|1238.9|1238.4|1237.1|1236.6|1462
1638458100000|2021-12-02 15:15:00|1238|1237.5|1235.5|1235|1238|1237.5|1235.2|1234.7|1015
1638458400000|2021-12-02 15:20:00|1235.4|1234.9|1235.7|1235.2|1235.9|1235.4|1233.3|1232.8|2552
1638458700000|2021-12-02 15:25:00|1235.6|1235.1|1237.1|1236.6|1237.1|1236.6|1234.7|1234.2|874
1638459000000|2021-12-02 15:30:00|1237|1236.5|1235.6|1235.1|1238.1|1237.6|1235.4|1234.9|1804
1638459300000|2021-12-02 15:35:00|1235.5|1235|1233.8|1233.3|1236.2|1235.7|1233.4|1232.9|1691
1638459600000|2021-12-02 15:40:00|1234.1|1233.6|1232.9|1232.4|1235.1|1234.6|1232.8|1232.3|1312
1638459900000|2021-12-02 15:45:00|1233|1232.5|1234.6|1234.1|1235.2|1234.7|1232.4|1231.9|2144
1638460200000|2021-12-02 15:50:00|1234.7|1234.2|1233.7|1233.2|1235.6|1235.1|1233.6|1233.1|1772
1638460500000|2021-12-02 15:55:00|1233.8|1233.3|1237.1|1236.6|1237.3|1236.8|1233.7|1233.2|2322
1638460800000|2021-12-02 16:00:00|1236.9|1236.4|1235.7|1235.2|1237.6|1237.1|1235.1|1234.6|2282
1638461100000|2021-12-02 16:05:00|1235.6|1235.1|1237.1|1236.6|1237.5|1237|1235.3|1234.8|1962
1638461400000|2021-12-02 16:10:00|1237|1236.5|1237.6|1237.1|1238|1237.5|1236.6|1236.1|1467
1638461700000|2021-12-02 16:15:00|1237.9|1237.4|1237.8|1237.3|1239|1238.5|1237.5|1237|932
1638462000000|2021-12-02 16:20:00|1237.7|1237.2|1237.6|1237.1|1238.5|1238|1237.4|1236.9|1515
1638462300000|2021-12-02 16:25:00|1237.7|1237.2|1238.7|1238.2|1239.2|1238.7|1237.6|1237.1|1266
1638462600000|2021-12-02 16:30:00|1238.6|1238.1|1235.9|1235.4|1238.8|1238.3|1234.9|1234.4|1948
1638462900000|2021-12-02 16:35:00|1235.8|1235.3|1237.1|1236.6|1238.1|1237.6|1235.5|1235|1191
1638463200000|2021-12-02 16:40:00|1237.2|1236.7|1236.6|1236.1|1239|1238.5|1236.3|1235.8|649
1638463500000|2021-12-02 16:45:00|1236.5|1236|1238.1|1237.6|1238.3|1237.8|1236|1235.5|543
1638463800000|2021-12-02 16:50:00|1238|1237.5|1238.1|1237.6|1238.7|1238.2|1237.2|1236.7|544
1638464100000|2021-12-02 16:55:00|1238|1237.5|1237.9|1237.4|1238.4|1237.9|1236.1|1235.6|912
1638464400000|2021-12-02 17:00:00|1237.8|1237.3|1237.7|1237.2|1238.1|1237.6|1236.5|1236|760
1638464700000|2021-12-02 17:05:00|1237.6|1237.1|1238.8|1238.3|1238.9|1238.4|1237.4|1236.9|500
1638465000000|2021-12-02 17:10:00|1238.9|1238.4|1238.3|1237.8|1239|1238.5|1237.7|1237.2|611
1638465300000|2021-12-02 17:15:00|1238.2|1237.7|1238|1237.5|1238.6|1238.1|1237.8|1237.3|725
1638465600000|2021-12-02 17:20:00|1238.1|1237.6|1239.2|1238.7|1239.5|1239|1238.1|1237.6|572
1638465900000|2021-12-02 17:25:00|1239.1|1238.6|1239.2|1238.7|1239.6|1239.1|1238.7|1238.2|843
1638466200000|2021-12-02 17:30:00|1239.3|1238.8|1238.9|1238.4|1239.8|1239.3|1238.9|1238.4|642
1638466500000|2021-12-02 17:35:00|1239|1238.5|1239|1238.5|1239.6|1239.1|1238.4|1237.9|817
1638466800000|2021-12-02 17:40:00|1238.9|1238.4|1238.7|1238.2|1239.4|1238.9|1238.5|1238|604
1638467100000|2021-12-02 17:45:00|1238.8|1238.3|1239|1238.5|1239.3|1238.8|1238.6|1238.1|637
1638467400000|2021-12-02 17:50:00|1238.9|1238.4|1237.4|1236.9|1238.9|1238.4|1237.2|1236.7|612
1638467700000|2021-12-02 17:55:00|1237.5|1237|1236.8|1236.3|1237.6|1237.1|1236.4|1235.9|833
1638468000000|2021-12-02 18:00:00|1236.3|1235.8|1234.7|1234.2|1236.3|1235.8|1233.2|1232.7|5539
1638468300000|2021-12-02 18:05:00|1234.8|1234.3|1233.1|1232.6|1235.3|1234.8|1232.1|1231.6|988
1638468600000|2021-12-02 18:10:00|1233|1232.5|1232.5|1232|1233|1232.5|1231.2|1230.7|821
1638468900000|2021-12-02 18:15:00|1232.7|1232.2|1231.5|1231|1232.7|1232.2|1231.3|1230.8|423
1638469200000|2021-12-02 18:20:00|1231.6|1231.1|1229.6|1229.1|1231.8|1231.3|1228.7|1228.2|1070
1638469500000|2021-12-02 18:25:00|1229.7|1229.2|1229.2|1228.7|1230.3|1229.8|1228.8|1228.3|634
1638469800000|2021-12-02 18:30:00|1229.3|1228.8|1230.2|1229.7|1230.4|1229.9|1228.1|1227.6|830
1638470100000|2021-12-02 18:35:00|1230.1|1229.6|1229.9|1229.4|1230.2|1229.7|1229.6|1229.1|660
1638470400000|2021-12-02 18:40:00|1229.8|1229.3|1228.4|1227.9|1230.1|1229.6|1228.4|1227.9|794
1638470700000|2021-12-02 18:45:00|1228.6|1228.1|1226.6|1226.1|1228.6|1228.1|1226.1|1225.6|1507
1638471000000|2021-12-02 18:50:00|1226.5|1226|1229.6|1229.1|1229.8|1229.3|1225.6|1225.1|1239
1638471300000|2021-12-02 18:55:00|1229.7|1229.2|1229.8|1229.3|1230.1|1229.6|1229|1228.5|713
1638471600000|2021-12-02 19:00:00|1229.7|1229.2|1230.8|1230.3|1231.1|1230.6|1229.5|1229|1260
1638471900000|2021-12-02 19:05:00|1230.9|1230.4|1231|1230.5|1231|1230.5|1229.8|1229.3|916
1638472200000|2021-12-02 19:10:00|1231.1|1230.6|1230.8|1230.3|1231.4|1230.9|1230.4|1229.9|687
1638472500000|2021-12-02 19:15:00|1231|1230.5|1233.4|1232.9|1233.4|1232.9|1230.7|1230.2|901
1638472800000|2021-12-02 19:20:00|1233.3|1232.8|1232.1|1231.6|1233.3|1232.8|1232|1231.5|516
1638473100000|2021-12-02 19:25:00|1232.3|1231.8|1233.1|1232.6|1233.3|1232.8|1231.8|1231.3|256
1638473400000|2021-12-02 19:30:00|1233.2|1232.7|1232.7|1232.2|1233.6|1233.1|1232.2|1231.7|869
1638473700000|2021-12-02 19:35:00|1232.8|1232.3|1232.1|1231.6|1233|1232.5|1231.9|1231.4|527
1638474000000|2021-12-02 19:40:00|1232.2|1231.7|1230.7|1230.2|1232.3|1231.8|1229.9|1229.4|5193
1638474300000|2021-12-02 19:45:00|1230.8|1230.3|1229.4|1228.9|1231.2|1230.7|1229.4|1228.9|488
1638474600000|2021-12-02 19:50:00|1229.5|1229|1229.9|1229.4|1230.4|1229.9|1228.7|1228.2|2521
1638474900000|2021-12-02 19:55:00|1230|1229.5|1230.4|1229.9|1231|1230.5|1229.5|1229|769
1638475200000|2021-12-02 20:00:00|1230.7|1230.2|1232|1231.5|1232|1231.5|1230.7|1230.2|549
1638475500000|2021-12-02 20:05:00|1231.9|1231.4|1232.9|1232.4|1233.1|1232.6|1231.8|1231.3|394
1638475800000|2021-12-02 20:10:00|1232.8|1232.3|1232|1231.5|1233|1232.5|1230.9|1230.4|657
1638476100000|2021-12-02 20:15:00|1232.2|1231.7|1232.3|1231.8|1232.6|1232.1|1231.6|1231.1|393
1638476400000|2021-12-02 20:20:00|1232.2|1231.7|1232.3|1231.8|1232.9|1232.4|1231.6|1231.1|531
1638476700000|2021-12-02 20:25:00|1232.4|1231.9|1232.5|1232|1233.2|1232.7|1232|1231.5|913
1638477000000|2021-12-02 20:30:00|1232.6|1232.1|1233.7|1233.2|1234.5|1234|1232.5|1232|827
1638477300000|2021-12-02 20:35:00|1233.6|1233.1|1233.9|1233.4|1234|1233.5|1233.4|1232.9|541
1638477600000|2021-12-02 20:40:00|1233.8|1233.3|1233.6|1233.1|1234.6|1234.1|1233.6|1233.1|823
1638477900000|2021-12-02 20:45:00|1233.7|1233.2|1234.1|1233.6|1234.2|1233.7|1232.9|1232.4|1545
1638478200000|2021-12-02 20:50:00|1233.9|1233.4|1232.6|1232.1|1234.2|1233.7|1232|1231.5|1832
1638478500000|2021-12-02 20:55:00|1232.7|1232.2|1232.9|1232.4|1232.9|1232.4|1231.7|1231.2|8003
1638478800000|2021-12-02 21:00:00|1232.8|1232.3|1232|1231|1233|1232.3|1231.9|1230.9|959
1638479100000|2021-12-02 21:05:00|1232.1|1231.1|1232|1231|1232.4|1231.4|1231.9|1230.9|113
1638479400000|2021-12-02 21:10:00|1232.4|1231.4|1231.3|1230.3|1232.4|1231.4|1231.3|1230.3|178
1638479700000|2021-12-02 21:15:00|1231.4|1230.4|1232.5|1231.5|1232.5|1231.5|1231.4|1230.4|52
1638480000000|2021-12-02 21:20:00|1232.3|1231.3|1232.4|1231.4|1232.8|1231.8|1232|1231|8
1638480300000|2021-12-02 21:25:00|1232.9|1231.9|1233|1232|1233|1232|1232.9|1231.9|2
1638480600000|2021-12-02 21:30:00|1232.7|1231.7|1232.7|1231.7|1232.7|1231.7|1232.7|1231.7|1
1638481200000|2021-12-02 21:40:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|2
1638481500000|2021-12-02 21:45:00|1232.9|1231.9|1232.1|1231.1|1232.9|1231.9|1231.4|1230.4|92
1638481800000|2021-12-02 21:50:00|1232.7|1231.7|1233.8|1232.8|1233.8|1232.8|1232.7|1231.7|7
1638482100000|2021-12-02 21:55:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|9
1638485700000|2021-12-02 22:55:00|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1
1638486000000|2021-12-02 23:00:00|1233.8|1231.8|1234.2|1232.2|1234.6|1232.6|1233.4|1231.4|0
1638486300000|2021-12-02 23:05:00|1234.3|1232.3|1233.6|1231.6|1234.3|1232.3|1233.6|1231.6|0
1638486600000|2021-12-02 23:10:00|1233.7|1231.7|1232.3|1230.3|1233.7|1231.7|1232.1|1230.1|0
1638486900000|2021-12-02 23:15:00|1232.4|1230.4|1231|1229|1232.5|1230.5|1230.4|1228.4|0
1638487200000|2021-12-02 23:20:00|1231.1|1229.1|1230|1228|1231.4|1229.4|1229.7|1227.7|0
1638487500000|2021-12-02 23:25:00|1230.1|1228.1|1229.7|1227.7|1230.8|1228.8|1229.7|1227.7|0
1638487800000|2021-12-02 23:30:00|1229.8|1227.8|1229.7|1227.7|1230.1|1228.1|1229.4|1227.4|0
1638488100000|2021-12-02 23:35:00|1229.9|1227.9|1229.7|1227.7|1230.3|1228.3|1229.7|1227.7|0
1638488400000|2021-12-02 23:40:00|1229.8|1227.8|1229|1227|1230|1228|1228.7|1226.7|0
1638488700000|2021-12-02 23:45:00|1229.1|1227.1|1229|1227|1229.6|1227.6|1228.8|1226.8|0
1638489000000|2021-12-02 23:50:00|1229.1|1227.1|1228.8|1226.8|1229.1|1227.1|1227.8|1225.8|0
1638489300000|2021-12-02 23:55:00|1228.7|1226.7|1227.4|1225.4|1229|1227|1226.9|1224.9|0
1638489600000|2021-12-03 00:00:00|1227.3|1225.3|1226.9|1224.9|1227.9|1225.9|1226.1|1224.1|0
1638489900000|2021-12-03 00:05:00|1227|1225|1227.6|1225.6|1227.7|1225.7|1226.8|1224.8|0
1638490200000|2021-12-03 00:10:00|1227.7|1225.7|1228|1226|1228.1|1226.1|1227|1225|0
1638490500000|2021-12-03 00:15:00|1227.9|1225.9|1228.4|1226.4|1228.5|1226.5|1227.2|1225.2|0
1638490800000|2021-12-03 00:20:00|1228.3|1226.3|1228|1226|1228.8|1226.8|1227.9|1225.9|0
1638491100000|2021-12-03 00:25:00|1227.9|1225.9|1229.1|1227.1|1229.3|1227.3|1227.9|1225.9|0
1638491400000|2021-12-03 00:30:00|1229.2|1227.2|1229.3|1227.3|1229.7|1227.7|1228.7|1226.7|0
1638491700000|2021-12-03 00:35:00|1229.2|1227.2|1229|1227|1229.5|1227.5|1228.5|1226.5|0
1638492000000|2021-12-03 00:40:00|1228.9|1226.9|1228.8|1226.8|1229.3|1227.3|1228.5|1226.5|0
1638492300000|2021-12-03 00:45:00|1228.9|1226.9|1228.3|1226.3|1228.9|1226.9|1228.1|1226.1|0
1638492600000|2021-12-03 00:50:00|1228.2|1226.2|1228|1226|1228.7|1226.7|1227.9|1225.9|0
1638492900000|2021-12-03 00:55:00|1227.9|1225.9|1228.4|1226.4|1228.7|1226.7|1227.9|1225.9|0
1638493200000|2021-12-03 01:00:00|1228.5|1226.5|1229.7|1228.7|1229.9|1228.9|1228|1226|7
1638493500000|2021-12-03 01:05:00|1229.5|1228.5|1230.6|1229.6|1230.6|1229.6|1228.8|1227.8|55
1638493800000|2021-12-03 01:10:00|1230.7|1229.7|1230.1|1229.1|1231.1|1230.1|1229.3|1228.3|51
1638494100000|2021-12-03 01:15:00|1229.9|1228.9|1230.2|1229.2|1231.2|1230.2|1229.5|1228.5|94
1638494400000|2021-12-03 01:20:00|1229.5|1228.5|1228.6|1227.6|1229.6|1228.6|1228.3|1227.3|35
1638494700000|2021-12-03 01:25:00|1229|1228|1228|1227|1229.6|1228.6|1228|1227|116
1638495000000|2021-12-03 01:30:00|1228.4|1227.4|1227.7|1226.7|1229.2|1228.2|1227|1226|142
1638495300000|2021-12-03 01:35:00|1228.2|1227.2|1226.9|1225.9|1228.4|1227.4|1226|1225|105
1638495600000|2021-12-03 01:40:00|1226.8|1225.8|1225.5|1224.5|1226.9|1225.9|1225.2|1224.2|127
1638495900000|2021-12-03 01:45:00|1225.2|1224.2|1225.2|1224.2|1226.7|1225.7|1224.2|1223.2|69
1638496200000|2021-12-03 01:50:00|1225|1224|1226.6|1225.6|1227|1226|1225|1224|25
1638496500000|2021-12-03 01:55:00|1226.8|1225.8|1226.7|1225.7|1227.8|1226.8|1226.3|1225.3|63
1638496800000|2021-12-03 02:00:00|1226.8|1225.8|1228.3|1227.3|1228.5|1227.5|1226.6|1225.6|31
1638497100000|2021-12-03 02:05:00|1227.9|1226.9|1227.6|1226.6|1228.5|1227.5|1227.5|1226.5|10
1638497400000|2021-12-03 02:10:00|1227.7|1226.7|1228.8|1227.8|1229.2|1228.2|1227.7|1226.7|58
1638497700000|2021-12-03 02:15:00|1228.9|1227.9|1227.8|1226.8|1229|1228|1227.8|1226.8|27
1638498000000|2021-12-03 02:20:00|1227.7|1226.7|1226.3|1225.3|1227.8|1226.8|1226.3|1225.3|28
1638498300000|2021-12-03 02:25:00|1226.4|1225.4|1226.3|1225.3|1226.5|1225.5|1225.6|1224.6|26
1638498600000|2021-12-03 02:30:00|1226.5|1225.5|1226.9|1225.9|1227.1|1226.1|1226.5|1225.5|22
1638498900000|2021-12-03 02:35:00|1226.7|1225.7|1226.7|1225.7|1227.3|1226.3|1226.5|1225.5|9
1638499200000|2021-12-03 02:40:00|1226.9|1225.9|1226.9|1225.9|1227.2|1226.2|1226.8|1225.8|11
1638499500000|2021-12-03 02:45:00|1227|1226|1229.2|1228.2|1229.4|1228.4|1227|1226|24
1638499800000|2021-12-03 02:50:00|1228.1|1227.1|1228.3|1227.3|1228.7|1227.7|1228.1|1227.1|4
1638500100000|2021-12-03 02:55:00|1228.5|1227.5|1228.4|1227.4|1228.5|1227.5|1227.6|1226.6|15
1638500400000|2021-12-03 03:00:00|1228.1|1227.1|1227.3|1226.3|1228.1|1227.1|1227.3|1226.3|21
1638500700000|2021-12-03 03:05:00|1227.4|1226.4|1227.8|1226.8|1228.3|1227.3|1227.4|1226.4|17
1638501000000|2021-12-03 03:10:00|1228.1|1227.1|1229.2|1228.2|1229.2|1228.2|1227.9|1226.9|44
1638501300000|2021-12-03 03:15:00|1229.4|1228.4|1228.6|1227.6|1229.9|1228.9|1228.4|1227.4|28
1638501600000|2021-12-03 03:20:00|1229|1228|1228|1227|1229.2|1228.2|1228|1227|10
1638501900000|2021-12-03 03:25:00|1228.2|1227.2|1229.2|1228.2|1229.2|1228.2|1228.2|1227.2|10
1638502200000|2021-12-03 03:30:00|1229.8|1228.8|1229.3|1228.3|1230.6|1229.6|1229.3|1228.3|73
1638502500000|2021-12-03 03:35:00|1229.5|1228.5|1231.4|1230.4|1231.4|1230.4|1229.5|1228.5|77
1638502800000|2021-12-03 03:40:00|1231.2|1230.2|1231.9|1230.9|1232.3|1231.3|1231.2|1230.2|42
1638503100000|2021-12-03 03:45:00|1232.2|1231.2|1232.6|1231.6|1233.7|1232.7|1232.2|1231.2|32
1638503400000|2021-12-03 03:50:00|1232.8|1231.8|1233.4|1232.4|1233.4|1232.4|1232.6|1231.6|4
1638503700000|2021-12-03 03:55:00|1233|1232|1232.4|1231.4|1233|1232|1232.4|1231.4|6
1638504000000|2021-12-03 04:00:00|1233.2|1232.2|1233.2|1232.2|1233.4|1232.4|1233|1232|64
1638504300000|2021-12-03 04:05:00|1233.4|1232.4|1233.1|1232.1|1233.6|1232.6|1233.1|1232.1|14
1638504600000|2021-12-03 04:10:00|1233|1232|1232.9|1231.9|1233.4|1232.4|1232.9|1231.9|7
1638504900000|2021-12-03 04:15:00|1233|1232|1233.2|1232.2|1233.2|1232.2|1233|1232|48
1638505200000|2021-12-03 04:20:00|1233.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.5|1231.5|7
1638505500000|2021-12-03 04:25:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.5|1231.5|7
1638505800000|2021-12-03 04:30:00|1232.8|1231.8|1232.6|1231.6|1232.9|1231.9|1232.6|1231.6|13
1638506100000|2021-12-03 04:35:00|1233|1232|1232.6|1231.6|1233|1232|1232.6|1231.6|6
1638506400000|2021-12-03 04:40:00|1233|1232|1234.3|1233.3|1234.3|1233.3|1232.9|1231.9|19
1638506700000|2021-12-03 04:45:00|1233.6|1232.6|1233.5|1232.5|1233.9|1232.9|1233.5|1232.5|6
1638507000000|2021-12-03 04:50:00|1233.4|1232.4|1233.1|1232.1|1233.4|1232.4|1232.9|1231.9|36
1638507300000|2021-12-03 04:55:00|1233|1232|1232.9|1231.9|1233.2|1232.2|1232.7|1231.7|41
1638507600000|2021-12-03 05:00:00|1232.8|1231.8|1233.3|1232.3|1233.3|1232.3|1232.4|1231.4|157
1638507900000|2021-12-03 05:05:00|1233.1|1232.1|1232.1|1231.1|1233.2|1232.2|1232|1231|74
1638508200000|2021-12-03 05:10:00|1232.2|1231.2|1232.6|1231.6|1232.6|1231.6|1231.8|1230.8|40
1638508500000|2021-12-03 05:15:00|1232.8|1231.8|1233.4|1232.4|1233.6|1232.6|1232.8|1231.8|19
1638508800000|2021-12-03 05:20:00|1233.3|1232.3|1234.5|1233.5|1234.5|1233.5|1233.3|1232.3|36
1638509100000|2021-12-03 05:25:00|1234.3|1233.3|1234.5|1233.5|1235.2|1234.2|1234.3|1233.3|69
1638509400000|2021-12-03 05:30:00|1234.8|1233.8|1235.4|1234.4|1235.5|1234.5|1234.4|1233.4|55
1638509700000|2021-12-03 05:35:00|1235.5|1234.5|1237.1|1236.1|1237.2|1236.2|1235.4|1234.4|97
1638510000000|2021-12-03 05:40:00|1236.9|1235.9|1236.2|1235.2|1237.7|1236.7|1236.2|1235.2|200
1638510300000|2021-12-03 05:45:00|1236.4|1235.4|1236.1|1235.1|1236.7|1235.7|1236.1|1235.1|78
1638510600000|2021-12-03 05:50:00|1235.9|1234.9|1236.5|1235.5|1236.6|1235.6|1235.9|1234.9|28
1638510900000|2021-12-03 05:55:00|1236.4|1235.4|1236|1235|1236.6|1235.6|1235.6|1234.6|92
1638511200000|2021-12-03 06:00:00|1236.3|1235.3|1234.8|1233.8|1236.4|1235.4|1234.7|1233.7|102
1638511500000|2021-12-03 06:05:00|1235|1234|1236.3|1235.3|1236.3|1235.3|1235|1234|53
1638511800000|2021-12-03 06:10:00|1236.2|1235.2|1236.3|1235.3|1236.4|1235.4|1236|1235|14
1638512100000|2021-12-03 06:15:00|1236.5|1235.5|1236.2|1235.2|1236.7|1235.7|1236.2|1235.2|52
1638512400000|2021-12-03 06:20:00|1236|1235|1236.2|1235.2|1236.5|1235.5|1236|1235|20
1638512700000|2021-12-03 06:25:00|1236.3|1235.3|1236.2|1235.2|1236.6|1235.6|1236.1|1235.1|23
1638513000000|2021-12-03 06:30:00|1236.3|1235.3|1236.3|1235.3|1236.3|1235.3|1236.1|1235.1|7
1638513300000|2021-12-03 06:35:00|1236.4|1235.4|1235.7|1234.7|1236.4|1235.4|1235.6|1234.6|32
1638513600000|2021-12-03 06:40:00|1235.9|1234.9|1235.1|1234.1|1236.1|1235.1|1234.7|1233.7|63
1638513900000|2021-12-03 06:45:00|1234.9|1233.9|1235.7|1234.7|1235.7|1234.7|1234.7|1233.7|74
1638514200000|2021-12-03 06:50:00|1235.5|1234.5|1234.8|1233.8|1235.5|1234.5|1234.6|1233.6|47
1638514500000|2021-12-03 06:55:00|1234.7|1233.7|1234.2|1233.2|1234.8|1233.8|1233.9|1232.9|53
1638514800000|2021-12-03 07:00:00|1234.3|1233.3|1233.1|1232.1|1234.3|1233.3|1232.6|1231.6|96
1638515100000|2021-12-03 07:05:00|1233.2|1232.2|1232.4|1231.4|1233.2|1232.2|1232.3|1231.3|85
1638515400000|2021-12-03 07:10:00|1232.3|1231.3|1231.2|1230.2|1232.5|1231.5|1231.2|1230.2|80
1638515700000|2021-12-03 07:15:00|1231.1|1230.1|1231.4|1230.4|1232.2|1231.2|1231.1|1230.1|65
1638516000000|2021-12-03 07:20:00|1231.2|1230.2|1231.2|1230.2|1232|1231|1231.1|1230.1|55
1638516300000|2021-12-03 07:25:00|1231.1|1230.1|1231.9|1230.9|1231.9|1230.9|1231.1|1230.1|82
1638516600000|2021-12-03 07:30:00|1231.7|1230.7|1231.7|1230.7|1232.2|1231.2|1231.2|1230.2|82
1638516900000|2021-12-03 07:35:00|1231.8|1230.8|1231.5|1230.5|1232.3|1231.3|1231.5|1230.5|75
1638517200000|2021-12-03 07:40:00|1231.4|1230.4|1231.1|1230.1|1231.5|1230.5|1230.6|1229.6|110
1638517500000|2021-12-03 07:45:00|1231|1230|1231.9|1230.9|1231.9|1230.9|1230.2|1229.2|157
1638517800000|2021-12-03 07:50:00|1231.8|1230.8|1231.9|1230.9|1232.3|1231.3|1229.9|1228.9|572
1638518100000|2021-12-03 07:55:00|1231.8|1230.8|1232.2|1231.2|1232.8|1231.8|1231.7|1230.7|947
1638518400000|2021-12-03 08:00:00|1232.3|1231.3|1232.7|1231.7|1234.1|1233.1|1232|1231|380
1638518700000|2021-12-03 08:05:00|1232.6|1231.6|1234|1233|1234|1233|1231.7|1230.7|542
1638519000000|2021-12-03 08:10:00|1234.1|1233.1|1233.8|1232.8|1234.8|1233.8|1233.5|1232.5|490
1638519300000|2021-12-03 08:15:00|1233.7|1232.7|1233.8|1232.8|1234.4|1233.4|1233.1|1232.1|158
1638519600000|2021-12-03 08:20:00|1233.7|1232.7|1233.7|1232.7|1233.9|1232.9|1232.6|1231.6|196
1638519900000|2021-12-03 08:25:00|1233.8|1232.8|1233.2|1232.2|1234.2|1233.2|1233.1|1232.1|244
1638520200000|2021-12-03 08:30:00|1232.9|1231.9|1232|1231|1232.9|1231.9|1231.7|1230.7|206
1638520500000|2021-12-03 08:35:00|1231.9|1230.9|1231.8|1230.8|1232.4|1231.4|1231.4|1230.4|228
1638520800000|2021-12-03 08:40:00|1231.7|1230.7|1232|1231|1232.6|1231.6|1231.4|1230.4|530
1638521100000|2021-12-03 08:45:00|1232.1|1231.1|1231.6|1230.6|1232.5|1231.5|1231.4|1230.4|192
1638521400000|2021-12-03 08:50:00|1231.7|1230.7|1231|1230|1231.7|1230.7|1230.9|1229.9|202
1638521700000|2021-12-03 08:55:00|1231.1|1230.1|1231.1|1230.1|1231.4|1230.4|1230.9|1229.9|195
1638522000000|2021-12-03 09:00:00|1231|1230|1231.6|1230.6|1231.7|1230.7|1230.5|1229.5|198
1638522300000|2021-12-03 09:05:00|1231.4|1230.4|1230.8|1229.8|1231.9|1230.9|1230.7|1229.7|146
1638522600000|2021-12-03 09:10:00|1230.7|1229.7|1231.7|1230.7|1231.7|1230.7|1230.5|1229.5|122
1638522900000|2021-12-03 09:15:00|1231.6|1230.6|1232.7|1231.7|1232.8|1231.8|1231.6|1230.6|350
1638523200000|2021-12-03 09:20:00|1232.5|1231.5|1231.4|1230.4|1232.5|1231.5|1231.4|1230.4|175
1638523500000|2021-12-03 09:25:00|1231.5|1230.5|1232.5|1231.5|1232.5|1231.5|1231.2|1230.2|144
1638523800000|2021-12-03 09:30:00|1232.3|1231.3|1231.3|1230.3|1232.4|1231.4|1231.3|1230.3|115
1638524100000|2021-12-03 09:35:00|1231.1|1230.1|1230.6|1229.6|1231.1|1230.1|1230.6|1229.6|52
1638524400000|2021-12-03 09:40:00|1230.4|1229.4|1231.2|1230.2|1231.2|1230.2|1230.3|1229.3|81
1638524700000|2021-12-03 09:45:00|1231.3|1230.3|1230.9|1229.9|1231.5|1230.5|1230.9|1229.9|156
1638525000000|2021-12-03 09:50:00|1231|1230|1230.6|1229.6|1231|1230|1230.6|1229.6|67
1638525300000|2021-12-03 09:55:00|1230.7|1229.7|1231.4|1230.4|1231.4|1230.4|1230.5|1229.5|174
1638525600000|2021-12-03 10:00:00|1231.5|1230.5|1230.6|1229.6|1232|1231|1230.6|1229.6|123
1638525900000|2021-12-03 10:05:00|1230.8|1229.8|1230.7|1229.7|1230.9|1229.9|1230.3|1229.3|77
1638526200000|2021-12-03 10:10:00|1230.6|1229.6|1230.7|1229.7|1231.3|1230.3|1230.4|1229.4|151
1638526500000|2021-12-03 10:15:00|1230.6|1229.6|1229.7|1228.7|1230.7|1229.7|1229.7|1228.7|434
1638526800000|2021-12-03 10:20:00|1229.6|1228.6|1229.5|1228.5|1229.7|1228.7|1229.2|1228.2|116
1638527100000|2021-12-03 10:25:00|1229.3|1228.3|1230.4|1229.4|1230.4|1229.4|1229.3|1228.3|114
1638527400000|2021-12-03 10:30:00|1230.3|1229.3|1230.1|1229.1|1230.4|1229.4|1230|1229|108
1638527700000|2021-12-03 10:35:00|1230|1229|1229.2|1228.2|1230|1229|1229.1|1228.1|249
1638528000000|2021-12-03 10:40:00|1229.3|1228.3|1229.9|1228.9|1230.5|1229.5|1229.2|1228.2|278
1638528300000|2021-12-03 10:45:00|1229.7|1228.7|1229.9|1228.9|1230.1|1229.1|1229.3|1228.3|135
1638528600000|2021-12-03 10:50:00|1230|1229|1229.6|1228.6|1230|1229|1229.5|1228.5|93
1638528900000|2021-12-03 10:55:00|1229.5|1228.5|1230.4|1229.4|1230.4|1229.4|1229.3|1228.3|77
1638529200000|2021-12-03 11:00:00|1230.3|1229.3|1230.7|1229.7|1231.5|1230.5|1230.2|1229.2|109
1638529500000|2021-12-03 11:05:00|1230.8|1229.8|1230.7|1229.7|1230.9|1229.9|1230.4|1229.4|141
1638529800000|2021-12-03 11:10:00|1230.8|1229.8|1230.1|1229.1|1231|1230|1230|1229|80
1638530100000|2021-12-03 11:15:00|1230.2|1229.2|1231.1|1230.1|1231.1|1230.1|1230.2|1229.2|221
1638530400000|2021-12-03 11:20:00|1231|1230|1231.1|1230.1|1231.5|1230.5|1230.8|1229.8|253
1638530700000|2021-12-03 11:25:00|1231.2|1230.2|1231.4|1230.4|1231.7|1230.7|1230.8|1229.8|111
1638531000000|2021-12-03 11:30:00|1231.5|1230.5|1231.8|1230.8|1232.3|1231.3|1231.3|1230.3|117
1638531300000|2021-12-03 11:35:00|1232|1231|1232.1|1231.1|1232.2|1231.2|1231.8|1230.8|79
1638531600000|2021-12-03 11:40:00|1232.2|1231.2|1232.4|1231.4|1232.5|1231.5|1232|1231|378
1638531900000|2021-12-03 11:45:00|1232.3|1231.3|1232|1231|1232.3|1231.3|1231.8|1230.8|515
1638532200000|2021-12-03 11:50:00|1232.1|1231.1|1231.4|1230.4|1232.2|1231.2|1231.4|1230.4|329
1638532500000|2021-12-03 11:55:00|1231.3|1230.3|1232.2|1231.2|1232.5|1231.5|1231.3|1230.3|223
1638532800000|2021-12-03 12:00:00|1232.3|1231.3|1231.8|1230.8|1232.4|1231.4|1231.7|1230.7|280
1638533100000|2021-12-03 12:05:00|1231.7|1230.7|1230.7|1229.7|1231.8|1230.8|1230.7|1229.7|435
1638533400000|2021-12-03 12:10:00|1230.8|1229.8|1231.4|1230.4|1231.7|1230.7|1230.8|1229.8|294
1638533700000|2021-12-03 12:15:00|1231.1|1230.1|1231.2|1230.2|1231.2|1230.2|1230.6|1229.6|210
1638534000000|2021-12-03 12:20:00|1231.1|1230.1|1231|1230|1231.5|1230.5|1230.8|1229.8|347
1638534300000|2021-12-03 12:25:00|1230.9|1229.9|1230.5|1229.5|1230.9|1229.9|1230.3|1229.3|278
1638534600000|2021-12-03 12:30:00|1230.6|1229.6|1230.7|1229.7|1230.9|1229.9|1230.2|1229.2|127
1638534900000|2021-12-03 12:35:00|1230.5|1229.5|1230.6|1229.6|1230.6|1229.6|1230.2|1229.2|156
1638535200000|2021-12-03 12:40:00|1230.5|1229.5|1230.7|1229.7|1230.7|1229.7|1230.5|1229.5|133
1638535500000|2021-12-03 12:45:00|1230.6|1229.6|1231.4|1230.4|1231.6|1230.6|1230.6|1229.6|216
1638535800000|2021-12-03 12:50:00|1231.5|1230.5|1231|1230|1231.8|1230.8|1230.7|1229.7|177
1638536100000|2021-12-03 12:55:00|1230.9|1229.9|1230.8|1229.8|1230.9|1229.9|1230.3|1229.3|143
1638536400000|2021-12-03 13:00:00|1230.4|1229.4|1231.3|1230.3|1231.5|1230.5|1230.3|1229.3|108
1638536700000|2021-12-03 13:05:00|1231.2|1230.2|1231.8|1230.8|1232.1|1231.1|1231.1|1230.1|146
1638537000000|2021-12-03 13:10:00|1232|1231|1231.4|1230.4|1232.1|1231.1|1231.3|1230.3|143
1638537300000|2021-12-03 13:15:00|1231.3|1230.3|1230.8|1229.8|1231.4|1230.4|1230.4|1229.4|204
1638537600000|2021-12-03 13:20:00|1230.7|1229.7|1230.2|1229.2|1230.8|1229.8|1230.1|1229.1|178
1638537900000|2021-12-03 13:25:00|1230.1|1229.1|1230.4|1229.4|1230.7|1229.7|1229.9|1228.9|137
1638538200000|2021-12-03 13:30:00|1230.5|1229.5|1231.9|1230.9|1236.4|1235.4|1230.5|1229.5|1739
1638538500000|2021-12-03 13:35:00|1231.8|1230.8|1233.4|1232.4|1234.4|1233.4|1231.8|1230.8|330
1638538800000|2021-12-03 13:40:00|1233.5|1232.5|1232.2|1231.2|1233.5|1232.5|1231.8|1230.8|335
1638539100000|2021-12-03 13:45:00|1232.1|1231.1|1230.5|1229.5|1232.2|1231.2|1229.6|1228.6|773
1638539400000|2021-12-03 13:50:00|1230.2|1229.2|1230.7|1229.7|1230.8|1229.8|1229.4|1228.4|332
1638539700000|2021-12-03 13:55:00|1230.9|1229.9|1231.5|1230.5|1232.7|1231.7|1230.9|1229.9|480
1638540000000|2021-12-03 14:00:00|1231.3|1230.3|1231.8|1230.8|1231.9|1230.9|1230.7|1229.7|949
1638540300000|2021-12-03 14:05:00|1231.6|1230.6|1230.7|1229.7|1232.8|1231.8|1230.6|1229.6|659
1638540600000|2021-12-03 14:10:00|1230.6|1229.6|1231.4|1230.4|1231.6|1230.6|1230.4|1229.4|212
1638540900000|2021-12-03 14:15:00|1231.5|1230.5|1231.6|1230.6|1231.6|1230.6|1230.6|1229.6|216
1638541200000|2021-12-03 14:20:00|1231.5|1230.5|1230.4|1229.4|1231.7|1230.7|1230.3|1229.3|429
1638541500000|2021-12-03 14:25:00|1230.5|1229.5|1230.6|1229.6|1231.2|1230.2|1230.4|1229.4|394
1638541800000|2021-12-03 14:30:00|1230.4|1229.9|1227.7|1227.2|1232.3|1231.8|1227.2|1226.7|5981
1638542100000|2021-12-03 14:35:00|1227.6|1227.1|1223.4|1222.9|1227.6|1227.1|1223.3|1222.8|2823
1638542400000|2021-12-03 14:40:00|1223.5|1223|1222.2|1221.7|1223.6|1223.1|1221.2|1220.7|1609
1638542700000|2021-12-03 14:45:00|1222.1|1221.6|1220.1|1219.6|1223.1|1222.6|1219.9|1219.4|2331
1638543000000|2021-12-03 14:50:00|1220.2|1219.7|1214.6|1214.1|1221.1|1220.6|1214.6|1214.1|1990
1638543300000|2021-12-03 14:55:00|1214.7|1214.2|1217.2|1216.7|1218.9|1218.4|1214.7|1214.2|3882
1638543600000|2021-12-03 15:00:00|1217.1|1216.6|1214.8|1214.3|1217.6|1217.1|1214.5|1214|3499
1638543900000|2021-12-03 15:05:00|1215|1214.5|1212.3|1211.8|1215.7|1215.2|1212.2|1211.7|2224
1638544200000|2021-12-03 15:10:00|1212.2|1211.7|1212.1|1211.6|1214|1213.5|1212|1211.5|1824
1638544500000|2021-12-03 15:15:00|1212.2|1211.7|1215.4|1214.9|1216.3|1215.8|1212.1|1211.6|2150
1638544800000|2021-12-03 15:20:00|1215.5|1215|1217.1|1216.6|1217.7|1217.2|1214.7|1214.2|1704
1638545100000|2021-12-03 15:25:00|1217.2|1216.7|1217.1|1216.6|1217.7|1217.2|1215.3|1214.8|1560
1638545400000|2021-12-03 15:30:00|1216.9|1216.4|1214.7|1214.2|1217|1216.5|1214.5|1214|1360
1638545700000|2021-12-03 15:35:00|1214.6|1214.1|1216.2|1215.7|1216.7|1216.2|1213.7|1213.2|1164
1638546000000|2021-12-03 15:40:00|1216.3|1215.8|1212.8|1212.3|1216.9|1216.4|1212.7|1212.2|1599
1638546300000|2021-12-03 15:45:00|1212.7|1212.2|1213.4|1212.9|1214.2|1213.7|1212.3|1211.8|1673
1638546600000|2021-12-03 15:50:00|1213.3|1212.8|1215.4|1214.9|1216.1|1215.6|1212.6|1212.1|1240
1638546900000|2021-12-03 15:55:00|1215.3|1214.8|1215|1214.5|1216.6|1216.1|1213.9|1213.4|1876
1638547200000|2021-12-03 16:00:00|1214.9|1214.4|1216.3|1215.8|1216.5|1216|1214.1|1213.6|1484
1638547500000|2021-12-03 16:05:00|1216.1|1215.6|1216.6|1216.1|1216.8|1216.3|1214.2|1213.7|1286
1638547800000|2021-12-03 16:10:00|1216.7|1216.2|1215|1214.5|1217.1|1216.6|1214.9|1214.4|1305
1638548100000|2021-12-03 16:15:00|1214.9|1214.4|1213.2|1212.7|1215.7|1215.2|1212.5|1212|1745
1638548400000|2021-12-03 16:20:00|1213.3|1212.8|1215|1214.5|1216.2|1215.7|1212.9|1212.4|1673
1638548700000|2021-12-03 16:25:00|1215.1|1214.6|1216.2|1215.7|1216.5|1216|1214.7|1214.2|1229
1638549000000|2021-12-03 16:30:00|1216.1|1215.6|1216.2|1215.7|1216.6|1216.1|1214.7|1214.2|1369
1638549300000|2021-12-03 16:35:00|1216.1|1215.6|1215.2|1214.7|1216.6|1216.1|1215|1214.5|1608
1638549600000|2021-12-03 16:40:00|1215.3|1214.8|1212.7|1212.2|1215.8|1215.3|1212.6|1212.1|1881
1638549900000|2021-12-03 16:45:00|1212.6|1212.1|1213.1|1212.6|1213.8|1213.3|1212|1211.5|1717
1638550200000|2021-12-03 16:50:00|1213|1212.5|1212|1211.5|1213|1212.5|1211.3|1210.8|1133
1638550500000|2021-12-03 16:55:00|1212.1|1211.6|1211.2|1210.7|1212.2|1211.7|1210.9|1210.4|1076
1638550800000|2021-12-03 17:00:00|1211.3|1210.8|1210|1209.5|1211.4|1210.9|1209.6|1209.1|1350
1638551100000|2021-12-03 17:05:00|1210.1|1209.6|1211.6|1211.1|1211.7|1211.2|1209.5|1209|1230
1638551400000|2021-12-03 17:10:00|1211.4|1210.9|1212.1|1211.6|1213.2|1212.7|1211.4|1210.9|1143
1638551700000|2021-12-03 17:15:00|1212|1211.5|1213.6|1213.1|1214.1|1213.6|1211.9|1211.4|679
1638552000000|2021-12-03 17:20:00|1213.5|1213|1214.5|1214|1214.8|1214.3|1212.6|1212.1|713
1638552300000|2021-12-03 17:25:00|1214.4|1213.9|1214.1|1213.6|1214.4|1213.9|1213.4|1212.9|497
1638552600000|2021-12-03 17:30:00|1214|1213.5|1213.7|1213.2|1214|1213.5|1212.3|1211.8|503
1638552900000|2021-12-03 17:35:00|1213.6|1213.1|1215.7|1215.2|1216|1215.5|1213.3|1212.8|599
1638553200000|2021-12-03 17:40:00|1215.8|1215.3|1214.9|1214.4|1216.6|1216.1|1214.8|1214.3|824
1638553500000|2021-12-03 17:45:00|1215|1214.5|1214.1|1213.6|1215.1|1214.6|1213.4|1212.9|847
1638553800000|2021-12-03 17:50:00|1214|1213.5|1213.4|1212.9|1214.8|1214.3|1213.1|1212.6|585
1638554100000|2021-12-03 17:55:00|1213.5|1213|1214.1|1213.6|1214.1|1213.6|1212.5|1212|542
1638554400000|2021-12-03 18:00:00|1213.7|1213.2|1213.6|1213.1|1213.9|1213.4|1212.8|1212.3|689
1638554700000|2021-12-03 18:05:00|1213.4|1212.9|1214.8|1214.3|1214.9|1214.4|1213.4|1212.9|600
1638555000000|2021-12-03 18:10:00|1214.6|1214.1|1214.8|1214.3|1215.2|1214.7|1214.1|1213.6|550
1638555300000|2021-12-03 18:15:00|1214.9|1214.4|1215.6|1215.1|1216|1215.5|1214.2|1213.7|360
1638555600000|2021-12-03 18:20:00|1215.5|1215|1216.3|1215.8|1216.4|1215.9|1215.4|1214.9|389
1638555900000|2021-12-03 18:25:00|1216.2|1215.7|1215.2|1214.7|1216.3|1215.8|1215.1|1214.6|582
1638556200000|2021-12-03 18:30:00|1214.9|1214.4|1214|1213.5|1215|1214.5|1214|1213.5|468
1638556500000|2021-12-03 18:35:00|1213.9|1213.4|1213.4|1212.9|1214.1|1213.6|1212.5|1212|588
1638556800000|2021-12-03 18:40:00|1213.5|1213|1213.8|1213.3|1214.1|1213.6|1213|1212.5|623
1638557100000|2021-12-03 18:45:00|1213.7|1213.2|1213.1|1212.6|1214.3|1213.8|1212.2|1211.7|584
1638557400000|2021-12-03 18:50:00|1213.2|1212.7|1213.9|1213.4|1214.7|1214.2|1212.9|1212.4|561
1638557700000|2021-12-03 18:55:00|1214|1213.5|1213|1212.5|1214.4|1213.9|1212.9|1212.4|544
1638558000000|2021-12-03 19:00:00|1213.1|1212.6|1214.2|1213.7|1214.2|1213.7|1212.4|1211.9|964
1638558300000|2021-12-03 19:05:00|1214.4|1213.9|1213.7|1213.2|1214.4|1213.9|1213.4|1212.9|521
1638558600000|2021-12-03 19:10:00|1213.6|1213.1|1213.4|1212.9|1214.4|1213.9|1212.7|1212.2|563
1638558900000|2021-12-03 19:15:00|1213.3|1212.8|1212|1211.5|1213.6|1213.1|1212|1211.5|384
1638559200000|2021-12-03 19:20:00|1212.1|1211.6|1213.4|1212.9|1213.6|1213.1|1210.8|1210.3|1071
1638559500000|2021-12-03 19:25:00|1213.2|1212.7|1213.4|1212.9|1213.9|1213.4|1212.9|1212.4|526
1638559800000|2021-12-03 19:30:00|1213.5|1213|1213.3|1212.8|1213.9|1213.4|1213|1212.5|1375
1638560100000|2021-12-03 19:35:00|1213.4|1212.9|1211.7|1211.2|1213.4|1212.9|1211.3|1210.8|817
1638560400000|2021-12-03 19:40:00|1211.5|1211|1212|1211.5|1212.7|1212.2|1211.4|1210.9|992
1638560700000|2021-12-03 19:45:00|1211.9|1211.4|1211.1|1210.6|1212.1|1211.6|1211|1210.5|722
1638561000000|2021-12-03 19:50:00|1211.2|1210.7|1210.5|1210|1211.5|1211|1210.4|1209.9|499
1638561300000|2021-12-03 19:55:00|1210.6|1210.1|1210.1|1209.6|1211.6|1211.1|1210.1|1209.6|844
1638561600000|2021-12-03 20:00:00|1210|1209.5|1210.2|1209.7|1210.7|1210.2|1209|1208.5|1092
1638561900000|2021-12-03 20:05:00|1210.3|1209.8|1210|1209.5|1211.6|1211.1|1209.6|1209.1|1064
1638562200000|2021-12-03 20:10:00|1210.2|1209.7|1211|1210.5|1211.4|1210.9|1210.1|1209.6|636
1638562500000|2021-12-03 20:15:00|1210.9|1210.4|1211.1|1210.6|1211.7|1211.2|1210.7|1210.2|734
1638562800000|2021-12-03 20:20:00|1211.2|1210.7|1212.3|1211.8|1213|1212.5|1211.1|1210.6|420
1638563100000|2021-12-03 20:25:00|1212.4|1211.9|1211.8|1211.3|1213.4|1212.9|1211.8|1211.3|1074
1638563400000|2021-12-03 20:30:00|1211.9|1211.4|1213.7|1213.2|1214|1213.5|1211.9|1211.4|807
1638563700000|2021-12-03 20:35:00|1213.8|1213.3|1212.9|1212.4|1214|1213.5|1212.6|1212.1|891
1638564000000|2021-12-03 20:40:00|1213|1212.5|1212|1211.5|1213.2|1212.7|1211.7|1211.2|1059
1638564300000|2021-12-03 20:45:00|1211.9|1211.4|1211.8|1211.3|1211.9|1211.4|1210.8|1210.3|1200
1638564600000|2021-12-03 20:50:00|1212.2|1211.7|1214|1213.5|1214.1|1213.6|1211.6|1211.1|2255
1638564900000|2021-12-03 20:55:00|1213.9|1213.4|1214.8|1214.3|1215.2|1214.7|1213.9|1213.4|9664
1638565200000|2021-12-03 21:00:00|1214.9|1213.9|1214.5|1213.5|1215.2|1214.2|1214.5|1213.5|1030
1638565500000|2021-12-03 21:05:00|1214.4|1213.4|1214.1|1213.1|1214.6|1213.6|1213.9|1212.9|198
1638565800000|2021-12-03 21:10:00|1214|1213|1212.8|1211.8|1214.4|1213.4|1212.8|1211.8|262
1638566100000|2021-12-03 21:15:00|1213.8|1212.8|1213.3|1212.3|1214.2|1213.2|1213|1212|22
1638566400000|2021-12-03 21:20:00|1213.4|1212.4|1214|1213|1214|1213|1213.4|1212.4|14
1638566700000|2021-12-03 21:25:00|1214.1|1213.1|1213.9|1212.9|1214.2|1213.2|1213.9|1212.9|25
1638567000000|2021-12-03 21:30:00|1214.2|1213.2|1214.2|1213.2|1214.4|1213.4|1213.8|1212.8|13
1638567300000|2021-12-03 21:35:00|1214.4|1213.4|1214.2|1213.2|1214.4|1213.4|1214.2|1213.2|14
1638567600000|2021-12-03 21:40:00|1214.3|1213.3|1214.3|1213.3|1214.5|1213.5|1214.1|1213.1|10
1638567900000|2021-12-03 21:45:00|1214.5|1213.5|1213.6|1212.6|1214.6|1213.6|1213.5|1212.5|28
1638568200000|2021-12-03 21:50:00|1214.6|1213.6|1214.6|1213.6|1214.7|1213.7|1214.3|1213.3|9
1638568500000|2021-12-03 21:55:00|1214.4|1213.4|1214.9|1212.9|1214.9|1213.7|1213.8|1212.8|23
1638745500000|2021-12-05 23:05:00|1218.5|1216.5|1216.9|1215.9|1219.3|1217.3|1216.9|1215.9|1
1638747600000|2021-12-05 23:40:00|1218.9|1217.9|1218.9|1217.9|1218.9|1217.9|1218.9|1217.9|1
1638748500000|2021-12-05 23:55:00|1220.1|1219.1|1220.3|1219.3|1220.3|1219.3|1220.1|1219.1|2
1638748800000|2021-12-06 00:00:00|1220.6|1219.6|1220.6|1219.6|1220.6|1219.6|1220.6|1219.6|5
1638749100000|2021-12-06 00:05:00|1220.9|1219.9|1221.4|1220.4|1221.4|1220.4|1220.9|1219.9|30
1638749400000|2021-12-06 00:10:00|1221.3|1220.3|1221.2|1220.2|1221.3|1220.3|1221.2|1220.2|17
1638750000000|2021-12-06 00:20:00|1217.3|1216.3|1217.3|1216.3|1217.3|1216.3|1217.3|1216.3|1
1638750300000|2021-12-06 00:25:00|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1
1638750900000|2021-12-06 00:35:00|1217.9|1216.9|1217.9|1216.9|1217.9|1216.9|1217.9|1216.9|1
1638752400000|2021-12-06 01:00:00|1217.7|1216.7|1217|1216|1217.7|1216.7|1217|1216|9
1638752700000|2021-12-06 01:05:00|1217.5|1216.5|1219.3|1218.3|1219.3|1218.3|1217.3|1216.3|33
1638753000000|2021-12-06 01:10:00|1219.7|1218.7|1219.7|1218.7|1221|1220|1219.1|1218.1|167
1638753300000|2021-12-06 01:15:00|1219|1218|1218.9|1217.9|1219.3|1218.3|1217.3|1216.3|114
1638753600000|2021-12-06 01:20:00|1218.8|1217.8|1220.6|1219.6|1220.7|1219.7|1218.7|1217.7|59
1638753900000|2021-12-06 01:25:00|1220.8|1219.8|1223.1|1222.1|1223.1|1222.1|1220.8|1219.8|91
1638754200000|2021-12-06 01:30:00|1223.2|1222.2|1220.1|1219.1|1223.8|1222.8|1219.7|1218.7|154
1638754500000|2021-12-06 01:35:00|1219.8|1218.8|1219.5|1218.5|1220|1219|1217.3|1216.3|53
1638754800000|2021-12-06 01:40:00|1218.7|1217.7|1221.4|1220.4|1221.4|1220.4|1218.4|1217.4|47
1638755100000|2021-12-06 01:45:00|1220.9|1219.9|1225.4|1224.4|1225.4|1224.4|1220.9|1219.9|54
1638755400000|2021-12-06 01:50:00|1225.7|1224.7|1226.5|1225.5|1227.3|1226.3|1225.7|1224.7|46
1638755700000|2021-12-06 01:55:00|1226.1|1225.1|1224.8|1223.8|1226.1|1225.1|1224.8|1223.8|80
1638756000000|2021-12-06 02:00:00|1224.9|1223.9|1224.9|1223.9|1226.8|1225.8|1224.6|1223.6|138
1638756300000|2021-12-06 02:05:00|1224.8|1223.8|1224.7|1223.7|1225.7|1224.7|1224.7|1223.7|82
1638756600000|2021-12-06 02:10:00|1224.2|1223.2|1225.3|1224.3|1225.8|1224.8|1224.2|1223.2|41
1638756900000|2021-12-06 02:15:00|1225.2|1224.2|1224.3|1223.3|1225.9|1224.9|1224|1223|111
1638757200000|2021-12-06 02:20:00|1224.4|1223.4|1223.4|1222.4|1225|1224|1223.1|1222.1|69
1638757500000|2021-12-06 02:25:00|1223.5|1222.5|1223.2|1222.2|1224.7|1223.7|1223.2|1222.2|40
1638757800000|2021-12-06 02:30:00|1223.3|1222.3|1222.2|1221.2|1223.3|1222.3|1221.9|1220.9|84
1638758100000|2021-12-06 02:35:00|1222.1|1221.1|1223.4|1222.4|1223.6|1222.6|1222|1221|22
1638758400000|2021-12-06 02:40:00|1223.6|1222.6|1223|1222|1224|1223|1223|1222|23
1638758700000|2021-12-06 02:45:00|1223.2|1222.2|1223.3|1222.3|1223.4|1222.4|1222.9|1221.9|22
1638759000000|2021-12-06 02:50:00|1223.5|1222.5|1223.2|1222.2|1223.5|1222.5|1222.4|1221.4|82
1638759300000|2021-12-06 02:55:00|1222.9|1221.9|1223.3|1222.3|1223.3|1222.3|1222.8|1221.8|23
1638759600000|2021-12-06 03:00:00|1223.4|1222.4|1223.3|1222.3|1223.8|1222.8|1223.3|1222.3|10
1638759900000|2021-12-06 03:05:00|1223.4|1222.4|1224.4|1223.4|1224.4|1223.4|1223.4|1222.4|10
1638760200000|2021-12-06 03:10:00|1224.8|1223.8|1224.3|1223.3|1224.9|1223.9|1224|1223|13
1638760500000|2021-12-06 03:15:00|1224.1|1223.1|1224.5|1223.5|1225|1224|1224.1|1223.1|12
1638760800000|2021-12-06 03:20:00|1224.6|1223.6|1224.4|1223.4|1224.6|1223.6|1224|1223|25
1638761100000|2021-12-06 03:25:00|1224.3|1223.3|1223.9|1222.9|1224.3|1223.3|1223.7|1222.7|13
1638761400000|2021-12-06 03:30:00|1224.5|1223.5|1223.6|1222.6|1224.5|1223.5|1223.6|1222.6|8
1638761700000|2021-12-06 03:35:00|1223.4|1222.4|1223|1222|1223.4|1222.4|1222.8|1221.8|13
1638762000000|2021-12-06 03:40:00|1223.2|1222.2|1222.5|1221.5|1223.2|1222.2|1222.4|1221.4|34
1638762300000|2021-12-06 03:45:00|1222.4|1221.4|1221.5|1220.5|1222.8|1221.8|1221.5|1220.5|68
1638762600000|2021-12-06 03:50:00|1222|1221|1223.2|1222.2|1223.2|1222.2|1222|1221|18
1638762900000|2021-12-06 03:55:00|1223.5|1222.5|1224.1|1223.1|1224.1|1223.1|1223.4|1222.4|13
1638763200000|2021-12-06 04:00:00|||||||||1
1638763500000|2021-12-06 04:05:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1
1638763800000|2021-12-06 04:10:00|1223|1222|1223.2|1222.2|1223.3|1222.3|1223|1222|8
1638764100000|2021-12-06 04:15:00|1223.8|1222.8|1224.2|1223.2|1224.2|1223.2|1223.8|1222.8|7
1638764400000|2021-12-06 04:20:00|1224.1|1223.1|1224.2|1223.2|1224.2|1223.2|1224.1|1223.1|5
1638765000000|2021-12-06 04:30:00|1224.5|1223.5|1224.7|1223.7|1224.7|1223.7|1224.4|1223.4|4
1638765300000|2021-12-06 04:35:00|1224.3|1223.3|1224.6|1223.6|1224.7|1223.7|1224.2|1223.2|11
1638765600000|2021-12-06 04:40:00|||||||||4
1638765900000|2021-12-06 04:45:00|1224.2|1223.2|1224.2|1223.2|1224.2|1223.2|1224.2|1223.2|2
1638766200000|2021-12-06 04:50:00|1224.3|1223.3|1224|1223|1224.3|1223.3|1224|1223|10
1638766500000|2021-12-06 04:55:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|4
1638766800000|2021-12-06 05:00:00|1224|1223|1223.6|1222.6|1224.1|1223.1|1223.5|1222.5|23
1638767100000|2021-12-06 05:05:00|1223.2|1222.2|1223.2|1222.2|1223.5|1222.5|1222.8|1221.8|11
1638767400000|2021-12-06 05:10:00|1223.5|1222.5|1224.3|1223.3|1224.4|1223.4|1223.5|1222.5|9
1638767700000|2021-12-06 05:15:00|1224.4|1223.4|1223.8|1222.8|1224.4|1223.4|1223.8|1222.8|6
1638768000000|2021-12-06 05:20:00|1224.2|1223.2|1223.2|1222.2|1224.4|1223.4|1223.2|1222.2|11
1638768300000|2021-12-06 05:25:00|1223|1222|1222.8|1221.8|1223.1|1222.1|1222.8|1221.8|13
1638768600000|2021-12-06 05:30:00|1223.4|1222.4|1222.7|1221.7|1223.4|1222.4|1221.9|1220.9|15
1638768900000|2021-12-06 05:35:00|1222.8|1221.8|1222.6|1221.6|1222.8|1221.8|1222.1|1221.1|6
1638769200000|2021-12-06 05:40:00|1222.7|1221.7|1223|1222|1223|1222|1221.8|1220.8|12
1638769500000|2021-12-06 05:45:00|1222.9|1221.9|1223.4|1222.4|1223.4|1222.4|1222.8|1221.8|31
1638769800000|2021-12-06 05:50:00|1223.3|1222.3|1223.1|1222.1|1223.5|1222.5|1222.5|1221.5|63
1638770100000|2021-12-06 05:55:00|1222.9|1221.9|1222.2|1221.2|1222.9|1221.9|1222.2|1221.2|14
1638770400000|2021-12-06 06:00:00|1222|1221|1221.5|1220.5|1222.1|1221.1|1221.2|1220.2|55
1638770700000|2021-12-06 06:05:00|1221.6|1220.6|1221.4|1220.4|1222.2|1221.2|1221.4|1220.4|30
1638771000000|2021-12-06 06:10:00|1221.5|1220.5|1223|1222|1223|1222|1221.5|1220.5|8
1638771300000|2021-12-06 06:15:00|1222.8|1221.8|1222.6|1221.6|1222.8|1221.8|1222.5|1221.5|11
1638771600000|2021-12-06 06:20:00|1221.8|1220.8|1220.3|1219.3|1221.8|1220.8|1220.3|1219.3|25
1638771900000|2021-12-06 06:25:00|1220.1|1219.1|1218.5|1217.5|1220.1|1219.1|1218.1|1217.1|231
1638772200000|2021-12-06 06:30:00|1218.2|1217.2|1217.8|1216.8|1218.9|1217.9|1217.4|1216.4|73
1638772500000|2021-12-06 06:35:00|1218.1|1217.1|1218.7|1217.7|1218.8|1217.8|1218.1|1217.1|190
1638772800000|2021-12-06 06:40:00|1218.9|1217.9|1218.5|1217.5|1219.1|1218.1|1218.5|1217.5|41
1638773100000|2021-12-06 06:45:00|1218.9|1217.9|1218.2|1217.2|1219.2|1218.2|1218.2|1217.2|148
1638773400000|2021-12-06 06:50:00|1218.4|1217.4|1218.5|1217.5|1218.5|1217.5|1218.1|1217.1|16
1638773700000|2021-12-06 06:55:00|1218.1|1217.1|1217.5|1216.5|1218.3|1217.3|1217.5|1216.5|15
1638774000000|2021-12-06 07:00:00|1217.7|1216.7|1216.2|1215.2|1218|1217|1216|1215|58
1638774300000|2021-12-06 07:05:00|1216.3|1215.3|1217.9|1216.9|1217.9|1216.9|1216.3|1215.3|74
1638774600000|2021-12-06 07:10:00|1217.5|1216.5|1219|1218|1219|1218|1217.4|1216.4|100
1638774900000|2021-12-06 07:15:00|1219.1|1218.1|1218.3|1217.3|1219.9|1218.9|1218.3|1217.3|74
1638775200000|2021-12-06 07:20:00|1217.8|1216.8|1217.8|1216.8|1217.8|1216.8|1217.8|1216.8|2
1638775500000|2021-12-06 07:25:00|1217.7|1216.7|1216.6|1215.6|1217.7|1216.7|1216.4|1215.4|110
1638775800000|2021-12-06 07:30:00|1216.4|1215.4|1216.3|1215.3|1217.1|1216.1|1216.1|1215.1|147
1638776100000|2021-12-06 07:35:00|1216.4|1215.4|1216.4|1215.4|1217|1216|1216.2|1215.2|74
1638776400000|2021-12-06 07:40:00|1216.5|1215.5|1216.4|1215.4|1216.9|1215.9|1216.4|1215.4|16
1638776700000|2021-12-06 07:45:00|1216.5|1215.5|1216.5|1215.5|1216.9|1215.9|1216.2|1215.2|58
1638777000000|2021-12-06 07:50:00|1216.4|1215.4|1216.7|1215.7|1217.1|1216.1|1216.3|1215.3|44
1638777300000|2021-12-06 07:55:00|1216.8|1215.8|1216.5|1215.5|1217|1216|1216.4|1215.4|396
1638777600000|2021-12-06 08:00:00|1216.7|1215.7|1216.5|1215.5|1218.1|1217.1|1216.3|1215.3|507
1638777900000|2021-12-06 08:05:00|1216.4|1215.4|1215.9|1214.9|1216.9|1215.9|1215.6|1214.6|504
1638778200000|2021-12-06 08:10:00|1216|1215|1216.4|1215.4|1216.7|1215.7|1215.9|1214.9|303
1638778500000|2021-12-06 08:15:00|1216.5|1215.5|1215.2|1214.2|1216.5|1215.5|1215.2|1214.2|285
1638778800000|2021-12-06 08:20:00|1215.3|1214.3|1215.4|1214.4|1215.8|1214.8|1215|1214|346
1638779100000|2021-12-06 08:25:00|1215.3|1214.3|1215|1214|1215.6|1214.6|1214.3|1213.3|377
1638779400000|2021-12-06 08:30:00|1214.9|1213.9|1214.6|1213.6|1215.6|1214.6|1214.2|1213.2|190
1638779700000|2021-12-06 08:35:00|1214.7|1213.7|1215.1|1214.1|1215.5|1214.5|1214.7|1213.7|231
1638780000000|2021-12-06 08:40:00|1215|1214|1214.2|1213.2|1215.2|1214.2|1214.2|1213.2|139
1638780300000|2021-12-06 08:45:00|1214.1|1213.1|1214.2|1213.2|1214.8|1213.8|1213.9|1212.9|84
1638780600000|2021-12-06 08:50:00|1214.3|1213.3|1214.5|1213.5|1214.9|1213.9|1214.1|1213.1|103
1638780900000|2021-12-06 08:55:00|1214.6|1213.6|1214.4|1213.4|1214.8|1213.8|1214.3|1213.3|55
1638781200000|2021-12-06 09:00:00|1214.3|1213.3|1219|1218|1220.1|1219.1|1214.1|1213.1|1299
1638781500000|2021-12-06 09:05:00|1219.1|1218.1|1218.2|1217.2|1219.1|1218.1|1217.2|1216.2|241
1638781800000|2021-12-06 09:10:00|1218|1217|1218|1217|1218.2|1217.2|1217.6|1216.6|52
1638782100000|2021-12-06 09:15:00|1218.2|1217.2|1216.5|1215.5|1218.5|1217.5|1216|1215|427
1638782400000|2021-12-06 09:20:00|1216.3|1215.3|1216.6|1215.6|1216.8|1215.8|1216|1215|171
1638782700000|2021-12-06 09:25:00|1217|1216|1217|1216|1217|1216|1216.6|1215.6|24
1638783000000|2021-12-06 09:30:00|1216.8|1215.8|1216.2|1215.2|1216.9|1215.9|1215.8|1214.8|284
1638783300000|2021-12-06 09:35:00|1216.3|1215.3|1215.8|1214.8|1217.1|1216.1|1215.7|1214.7|624
1638783600000|2021-12-06 09:40:00|1215.9|1214.9|1214.9|1213.9|1215.9|1214.9|1214.9|1213.9|311
1638783900000|2021-12-06 09:45:00|1214.5|1213.5|1213.5|1212.5|1214.5|1213.5|1213.2|1212.2|203
1638784200000|2021-12-06 09:50:00|1213.8|1212.8|1213.1|1212.1|1214|1213|1212.8|1211.8|126
1638784500000|2021-12-06 09:55:00|1213.2|1212.2|1211.7|1210.7|1213.2|1212.2|1211.5|1210.5|335
1638784800000|2021-12-06 10:00:00|1211.9|1210.9|1211.8|1210.8|1212.2|1211.2|1211.3|1210.3|183
1638785100000|2021-12-06 10:05:00|1211.7|1210.7|1212.1|1211.1|1212.6|1211.6|1211.7|1210.7|204
1638785400000|2021-12-06 10:10:00|1211.9|1210.9|1212.6|1211.6|1212.7|1211.7|1211.8|1210.8|238
1638785700000|2021-12-06 10:15:00|1212.4|1211.4|1212.5|1211.5|1212.8|1211.8|1211.9|1210.9|97
1638786000000|2021-12-06 10:20:00|1212.6|1211.6|1211.7|1210.7|1212.6|1211.6|1211.5|1210.5|512
1638786300000|2021-12-06 10:25:00|1211.4|1210.4|1210.1|1209.1|1211.4|1210.4|1209.8|1208.8|290
1638786600000|2021-12-06 10:30:00|1210|1209|1210.3|1209.3|1210.3|1209.3|1209.6|1208.6|649
1638786900000|2021-12-06 10:35:00|1210.2|1209.2|1210.1|1209.1|1210.2|1209.2|1209.9|1208.9|91
1638787200000|2021-12-06 10:40:00|1209.8|1208.8|1209.5|1208.5|1209.8|1208.8|1208.8|1207.8|171
1638787500000|2021-12-06 10:45:00|1209.7|1208.7|1210.3|1209.3|1210.5|1209.5|1209.6|1208.6|56
1638787800000|2021-12-06 10:50:00|1210.2|1209.2|1209.5|1208.5|1210.4|1209.4|1209.5|1208.5|67
1638788100000|2021-12-06 10:55:00|1209.6|1208.6|1209.7|1208.7|1209.8|1208.8|1209|1208|59
1638788400000|2021-12-06 11:00:00|1209.6|1208.6|1210.7|1209.7|1210.8|1209.8|1209.4|1208.4|90
1638788700000|2021-12-06 11:05:00|1210.6|1209.6|1210.7|1209.7|1210.9|1209.9|1210.5|1209.5|136
1638789000000|2021-12-06 11:10:00|1210.6|1209.6|1210.6|1209.6|1210.9|1209.9|1210.2|1209.2|148
1638789300000|2021-12-06 11:15:00|1210.8|1209.8|1211.1|1210.1|1211.4|1210.4|1210.7|1209.7|97
1638789600000|2021-12-06 11:20:00|1211.2|1210.2|1211.8|1210.8|1211.8|1210.8|1211.1|1210.1|99
1638789900000|2021-12-06 11:25:00|1211.9|1210.9|1211.7|1210.7|1211.9|1210.9|1211.3|1210.3|69
1638790200000|2021-12-06 11:30:00|1211.6|1210.6|1211.4|1210.4|1212.2|1211.2|1211.4|1210.4|52
1638790500000|2021-12-06 11:35:00|1211.5|1210.5|1211.8|1210.8|1211.8|1210.8|1211.4|1210.4|64
1638790800000|2021-12-06 11:40:00|1211.7|1210.7|1212.4|1211.4|1212.8|1211.8|1211.6|1210.6|93
1638791100000|2021-12-06 11:45:00|1212.3|1211.3|1212.6|1211.6|1212.8|1211.8|1212.3|1211.3|130
1638791400000|2021-12-06 11:50:00|1212.4|1211.4|1212.3|1211.3|1212.6|1211.6|1212.1|1211.1|101
1638791700000|2021-12-06 11:55:00|1212.4|1211.4|1213.1|1212.1|1213.3|1212.3|1212.3|1211.3|79
1638792000000|2021-12-06 12:00:00|1213.2|1212.2|1212.2|1211.2|1213.5|1212.5|1212|1211|125
1638792300000|2021-12-06 12:05:00|1212|1211|1212.2|1211.2|1212.2|1211.2|1211.3|1210.3|121
1638792600000|2021-12-06 12:10:00|1212.1|1211.1|1211.8|1210.8|1212.1|1211.1|1211.6|1210.6|68
1638792900000|2021-12-06 12:15:00|1211.6|1210.6|1210.3|1209.3|1211.6|1210.6|1210.3|1209.3|121
1638793200000|2021-12-06 12:20:00|1210.2|1209.2|1210.9|1209.9|1210.9|1209.9|1210.2|1209.2|131
1638793500000|2021-12-06 12:25:00|1211|1210|1210.3|1209.3|1211.2|1210.2|1210.2|1209.2|127
1638793800000|2021-12-06 12:30:00|1210.2|1209.2|1209.7|1208.7|1210.2|1209.2|1209.6|1208.6|135
1638794100000|2021-12-06 12:35:00|1209.8|1208.8|1210.8|1209.8|1211|1210|1209.8|1208.8|66
1638794400000|2021-12-06 12:40:00|1210.9|1209.9|1210.8|1209.8|1210.9|1209.9|1210.7|1209.7|52
1638794700000|2021-12-06 12:45:00|1210.7|1209.7|1210.9|1209.9|1211|1210|1210.5|1209.5|84
1638795000000|2021-12-06 12:50:00|1210.8|1209.8|1210.4|1209.4|1211|1210|1210.3|1209.3|214
1638795300000|2021-12-06 12:55:00|1210.3|1209.3|1210.1|1209.1|1210.5|1209.5|1209.9|1208.9|148
1638795600000|2021-12-06 13:00:00|1210.2|1209.2|1210.3|1209.3|1210.7|1209.7|1209.8|1208.8|122
1638795900000|2021-12-06 13:05:00|1210.2|1209.2|1210.9|1209.9|1210.9|1209.9|1209.9|1208.9|85
1638796200000|2021-12-06 13:10:00|1210.8|1209.8|1211|1210|1211|1210|1210.3|1209.3|110
1638796500000|2021-12-06 13:15:00|1211.2|1210.2|1211.8|1210.8|1212.1|1211.1|1210.9|1209.9|168
1638796800000|2021-12-06 13:20:00|1211.7|1210.7|1210.9|1209.9|1211.8|1210.8|1210.4|1209.4|110
1638797100000|2021-12-06 13:25:00|1211|1210|1211.4|1210.4|1211.8|1210.8|1211|1210|121
1638797400000|2021-12-06 13:30:00|1211.3|1210.3|1210.6|1209.6|1211.5|1210.5|1210.4|1209.4|547
1638797700000|2021-12-06 13:35:00|1210.5|1209.5|1212|1211|1212.3|1211.3|1210.3|1209.3|649
1638798000000|2021-12-06 13:40:00|1212.1|1211.1|1212.5|1211.5|1212.7|1211.7|1212.1|1211.1|318
1638798300000|2021-12-06 13:45:00|1212.6|1211.6|1211.7|1210.7|1212.7|1211.7|1211.6|1210.6|129
1638798600000|2021-12-06 13:50:00|1211.8|1210.8|1212.5|1211.5|1212.7|1211.7|1211.6|1210.6|248
1638798900000|2021-12-06 13:55:00|1212.6|1211.6|1213.6|1212.6|1213.6|1212.6|1212.4|1211.4|457
1638799200000|2021-12-06 14:00:00|1213.5|1212.5|1213.4|1212.4|1213.7|1212.7|1212.4|1211.4|623
1638799500000|2021-12-06 14:05:00|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1212.8|1211.8|147
1638799800000|2021-12-06 14:10:00|1213.8|1212.8|1213.9|1212.9|1214.2|1213.2|1213.8|1212.8|95
1638800100000|2021-12-06 14:15:00|1214|1213|1214.9|1213.9|1215.1|1214.1|1213.7|1212.7|272
1638800400000|2021-12-06 14:20:00|1214.8|1213.8|1214.8|1213.8|1215.2|1214.2|1214.5|1213.5|327
1638800700000|2021-12-06 14:25:00|1214.7|1213.7|1213.4|1212.4|1214.7|1213.7|1213.3|1212.3|525
1638801000000|2021-12-06 14:30:00|1213.2|1212.7|1209.9|1209.4|1213.9|1213.4|1209.8|1209.3|4147
1638801300000|2021-12-06 14:35:00|1210|1209.5|1209.5|1209|1210.4|1209.9|1208.3|1207.8|2598
1638801600000|2021-12-06 14:40:00|1209.4|1208.9|1212.8|1212.3|1212.9|1212.4|1209|1208.5|2253
1638801900000|2021-12-06 14:45:00|1212.6|1212.1|1215.1|1214.6|1215.2|1214.7|1211.5|1211|3543
1638802200000|2021-12-06 14:50:00|1215|1214.5|1215|1214.5|1218|1217.5|1214.7|1214.2|4004
1638802500000|2021-12-06 14:55:00|1215.1|1214.6|1217.7|1217.2|1217.9|1217.4|1214.2|1213.7|2046
1638802800000|2021-12-06 15:00:00|1217.6|1217.1|1218.1|1217.6|1218.1|1217.6|1216|1215.5|1519
1638803100000|2021-12-06 15:05:00|1218.2|1217.7|1217.8|1217.3|1218.6|1218.1|1215.5|1215|2034
1638803400000|2021-12-06 15:10:00|1217.7|1217.2|1219|1218.5|1219.6|1219.1|1217.5|1217|2488
1638803700000|2021-12-06 15:15:00|1219.2|1218.7|1219.8|1219.3|1220.5|1220|1218.9|1218.4|1613
1638804000000|2021-12-06 15:20:00|1219.7|1219.2|1220.1|1219.6|1220.6|1220.1|1219.3|1218.8|1456
1638804300000|2021-12-06 15:25:00|1220.2|1219.7|1220.2|1219.7|1220.6|1220.1|1219.6|1219.1|1234
1638804600000|2021-12-06 15:30:00|1220.3|1219.8|1219.5|1219|1220.6|1220.1|1218.7|1218.2|1416
1638804900000|2021-12-06 15:35:00|1219.4|1218.9|1218.9|1218.4|1220|1219.5|1218.1|1217.6|1928
1638805200000|2021-12-06 15:40:00|1218.7|1218.2|1218.3|1217.8|1220.1|1219.6|1218|1217.5|1774
1638805500000|2021-12-06 15:45:00|1218.4|1217.9|1219.1|1218.6|1219.3|1218.8|1218|1217.5|1765
1638805800000|2021-12-06 15:50:00|1219.2|1218.7|1217.9|1217.4|1219.2|1218.7|1217.2|1216.7|1482
1638806100000|2021-12-06 15:55:00|1218|1217.5|1219.6|1219.1|1220|1219.5|1217.8|1217.3|1882
1638806400000|2021-12-06 16:00:00|1219.7|1219.2|1218.3|1217.8|1219.9|1219.4|1218.3|1217.8|1408
1638806700000|2021-12-06 16:05:00|1218.4|1217.9|1218.6|1218.1|1219.1|1218.6|1218.2|1217.7|1247
1638807000000|2021-12-06 16:10:00|1218.7|1218.2|1217.4|1216.9|1219.4|1218.9|1217.1|1216.6|831
1638807300000|2021-12-06 16:15:00|1217.2|1216.7|1218.9|1218.4|1219.2|1218.7|1217|1216.5|732
1638807600000|2021-12-06 16:20:00|1218.8|1218.3|1219.3|1218.8|1219.6|1219.1|1218.2|1217.7|738
1638807900000|2021-12-06 16:25:00|1219.2|1218.7|1219.6|1219.1|1220|1219.5|1219.2|1218.7|1117
1638808200000|2021-12-06 16:30:00|1219.8|1219.3|1219.8|1219.3|1220.6|1220.1|1218.8|1218.3|813
1638808500000|2021-12-06 16:35:00|1219.9|1219.4|1220.2|1219.7|1220.7|1220.2|1219.7|1219.2|560
1638808800000|2021-12-06 16:40:00|1220.1|1219.6|1220.9|1220.4|1220.9|1220.4|1219.8|1219.3|837
1638809100000|2021-12-06 16:45:00|1220.8|1220.3|1219.6|1219.1|1221|1220.5|1219.4|1218.9|1301
1638809400000|2021-12-06 16:50:00|1219.7|1219.2|1218.7|1218.2|1219.7|1219.2|1218.5|1218|821
1638809700000|2021-12-06 16:55:00|1218.8|1218.3|1218.7|1218.2|1219.2|1218.7|1218.1|1217.6|763
1638810000000|2021-12-06 17:00:00|1218.9|1218.4|1218.9|1218.4|1219.7|1219.2|1218.7|1218.2|332
1638810300000|2021-12-06 17:05:00|1218.8|1218.3|1219.3|1218.8|1219.3|1218.8|1218.3|1217.8|385
1638810600000|2021-12-06 17:10:00|1219.2|1218.7|1219.5|1219|1220|1219.5|1218.9|1218.4|1252
1638810900000|2021-12-06 17:15:00|1219.4|1218.9|1219.9|1219.4|1220.2|1219.7|1219.2|1218.7|271
1638811200000|2021-12-06 17:20:00|1219.8|1219.3|1219.6|1219.1|1220.1|1219.6|1219.3|1218.8|385
1638811500000|2021-12-06 17:25:00|1219.7|1219.2|1219.9|1219.4|1220.4|1219.9|1219.7|1219.2|395
1638811800000|2021-12-06 17:30:00|1220|1219.5|1221|1220.5|1221.1|1220.6|1219.9|1219.4|1214
1638812100000|2021-12-06 17:35:00|1221.1|1220.6|1220.8|1220.3|1221.1|1220.6|1220.4|1219.9|356
1638812400000|2021-12-06 17:40:00|1220.9|1220.4|1220.8|1220.3|1221.2|1220.7|1220.3|1219.8|301
1638812700000|2021-12-06 17:45:00|1220.9|1220.4|1221.4|1220.9|1221.6|1221.1|1220.8|1220.3|315
1638813000000|2021-12-06 17:50:00|1221.3|1220.8|1221.4|1220.9|1221.5|1221|1221|1220.5|283
1638813300000|2021-12-06 17:55:00|1221.5|1221|1222.2|1221.7|1222.2|1221.7|1221.2|1220.7|369
1638813600000|2021-12-06 18:00:00|1222.4|1221.9|1222.1|1221.6|1222.5|1222|1221.5|1221|617
1638813900000|2021-12-06 18:05:00|1222|1221.5|1221.8|1221.3|1222|1221.5|1221.6|1221.1|357
1638814200000|2021-12-06 18:10:00|1221.9|1221.4|1221.3|1220.8|1222.2|1221.7|1221.2|1220.7|280
1638814500000|2021-12-06 18:15:00|1221.4|1220.9|1221.3|1220.8|1221.7|1221.2|1221.3|1220.8|531
1638814800000|2021-12-06 18:20:00|1221.2|1220.7|1221.1|1220.6|1221.2|1220.7|1220.1|1219.6|684
1638815100000|2021-12-06 18:25:00|1221.2|1220.7|1221.6|1221.1|1222.3|1221.8|1221.2|1220.7|418
1638815400000|2021-12-06 18:30:00|1221.7|1221.2|1221.6|1221.1|1221.9|1221.4|1221.2|1220.7|284
1638815700000|2021-12-06 18:35:00|1221.7|1221.2|1221.5|1221|1222.3|1221.8|1221.3|1220.8|462
1638816000000|2021-12-06 18:40:00|1221.6|1221.1|1221.6|1221.1|1221.9|1221.4|1221.1|1220.6|159
1638816300000|2021-12-06 18:45:00|1221.5|1221|1222.1|1221.6|1222.3|1221.8|1221.5|1221|207
1638816600000|2021-12-06 18:50:00|1222|1221.5|1222.2|1221.7|1222.2|1221.7|1221.7|1221.2|321
1638816900000|2021-12-06 18:55:00|1222.1|1221.6|1222.3|1221.8|1222.6|1222.1|1221.8|1221.3|233
1638817200000|2021-12-06 19:00:00|1222.2|1221.7|1222.4|1221.9|1222.8|1222.3|1222.2|1221.7|184
1638817500000|2021-12-06 19:05:00|1222.5|1222|1222.1|1221.6|1222.5|1222|1221.8|1221.3|430
1638817800000|2021-12-06 19:10:00|1222.2|1221.7|1223.1|1222.6|1223.1|1222.6|1222.2|1221.7|306
1638818100000|2021-12-06 19:15:00|1223|1222.5|1222.9|1222.4|1223.5|1223|1222.7|1222.2|273
1638818400000|2021-12-06 19:20:00|1223|1222.5|1223.3|1222.8|1223.5|1223|1222.9|1222.4|274
1638818700000|2021-12-06 19:25:00|1223.2|1222.7|1223.6|1223.1|1223.9|1223.4|1223.2|1222.7|295
1638819000000|2021-12-06 19:30:00|1223.7|1223.2|1223.3|1222.8|1224.1|1223.6|1223.2|1222.7|610
1638819300000|2021-12-06 19:35:00|1223.2|1222.7|1222.6|1222.1|1223.2|1222.7|1222.6|1222.1|555
1638819600000|2021-12-06 19:40:00|1222.5|1222|1221.4|1220.9|1222.7|1222.2|1221.3|1220.8|490
1638819900000|2021-12-06 19:45:00|1221.5|1221|1221.1|1220.6|1221.8|1221.3|1221.1|1220.6|310
1638820200000|2021-12-06 19:50:00|1221.2|1220.7|1221.3|1220.8|1221.5|1221|1220.8|1220.3|126
1638820500000|2021-12-06 19:55:00|1221.2|1220.7|1221.5|1221|1222|1221.5|1221.1|1220.6|195
1638820800000|2021-12-06 20:00:00|1221.6|1221.1|1221.7|1221.2|1222.4|1221.9|1221.6|1221.1|367
1638821100000|2021-12-06 20:05:00|1221.8|1221.3|1222.1|1221.6|1222.4|1221.9|1221.4|1220.9|373
1638821400000|2021-12-06 20:10:00|1222|1221.5|1222.6|1222.1|1222.7|1222.2|1221.8|1221.3|277
1638821700000|2021-12-06 20:15:00|1222.9|1222.4|1223.2|1222.7|1223.4|1222.9|1222.9|1222.4|408
1638822000000|2021-12-06 20:20:00|1223.1|1222.6|1223.4|1222.9|1223.7|1223.2|1222.8|1222.3|296
1638822300000|2021-12-06 20:25:00|1223.3|1222.8|1222.9|1222.4|1223.4|1222.9|1222.5|1222|314
1638822600000|2021-12-06 20:30:00|1222.8|1222.3|1222.4|1221.9|1223|1222.5|1222.1|1221.6|511
1638822900000|2021-12-06 20:35:00|1222.3|1221.8|1222.6|1222.1|1222.7|1222.2|1222|1221.5|501
1638823200000|2021-12-06 20:40:00|1222.4|1221.9|1223|1222.5|1223.1|1222.6|1222.2|1221.7|542
1638823500000|2021-12-06 20:45:00|1223.1|1222.6|1223.2|1222.7|1223.2|1222.7|1222.3|1221.8|503
1638823800000|2021-12-06 20:50:00|1223.1|1222.6|1224.2|1223.7|1224.4|1223.9|1222.9|1222.4|1458
1638824100000|2021-12-06 20:55:00|1224.1|1223.6|1224|1223.5|1224.1|1223.6|1222.9|1222.4|6415
1638824400000|2021-12-06 21:00:00|1224.2|1223.2|1224|1223|1224.3|1223.3|1223.6|1222.6|932
1638824700000|2021-12-06 21:05:00|1224.1|1223.1|1223.8|1222.8|1224.4|1223.4|1223.5|1222.5|115
1638825000000|2021-12-06 21:10:00|1224|1223|1224|1223|1224.2|1223.2|1223.8|1222.8|51
1638825300000|2021-12-06 21:15:00|1224.1|1223.1|1223.9|1222.9|1224.1|1223.1|1223.9|1222.9|5
1638825600000|2021-12-06 21:20:00|1224|1223|1224.6|1223.6|1225.1|1224.1|1224|1223|6
1638825900000|2021-12-06 21:25:00|1224.5|1223.5|1224.5|1223.5|1224.7|1223.7|1224.2|1223.2|17
1638826200000|2021-12-06 21:30:00|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|10
1638826500000|2021-12-06 21:35:00|1224.6|1223.6|1223.9|1222.9|1224.8|1223.8|1223.9|1222.9|32
1638826800000|2021-12-06 21:40:00|1224.1|1223.1|1224.5|1223.5|1224.5|1223.5|1224.1|1223.1|13
1638827100000|2021-12-06 21:45:00|1224.6|1223.6|1224.9|1223.9|1225.3|1224.3|1224.6|1223.6|62
1638827400000|2021-12-06 21:50:00|1225|1224|1224.5|1223.5|1225|1224|1224.5|1223.5|9
1638827700000|2021-12-06 21:55:00|1224.6|1223.6|1224.3|1223.3|1225.4|1224.4|1224.1|1223.1|9
1638828000000|2021-12-06 22:00:00|||||||||1
1638831300000|2021-12-06 22:55:00|1224.1|1223.1|1224.2|1223.2|1224.2|1223.2|1224.1|1223.1|4
1638831600000|2021-12-06 23:00:00|1224.7|1222.7|1225|1223|1225.3|1223.3|1224.6|1222.6|0
1638831900000|2021-12-06 23:05:00|1224.9|1222.9|1224.5|1222.5|1224.9|1222.9|1224.4|1222.4|0
1638832200000|2021-12-06 23:10:00|1224.6|1222.6|1223.8|1221.8|1224.7|1222.7|1223.8|1221.8|0
1638832500000|2021-12-06 23:15:00|1223.9|1221.9|1223.6|1221.6|1224|1222|1223.6|1221.6|0
1638832800000|2021-12-06 23:20:00|1223.5|1221.5|1223.7|1221.7|1223.7|1221.7|1223.5|1221.5|0
1638833100000|2021-12-06 23:25:00|1223.6|1221.6|1224|1222|1224.2|1222.2|1223.6|1221.6|0
1638833400000|2021-12-06 23:30:00|1224.1|1222.1|1223.8|1221.8|1224.2|1222.2|1223.5|1221.5|0
1638833700000|2021-12-06 23:35:00|1223.9|1221.9|1223.8|1221.8|1224|1222|1223.6|1221.6|0
1638834000000|2021-12-06 23:40:00|1223.7|1221.7|1224.2|1222.2|1224.2|1222.2|1223.7|1221.7|0
1638834300000|2021-12-06 23:45:00|1224.3|1222.3|1223.8|1221.8|1224.4|1222.4|1223.8|1221.8|0
1638834600000|2021-12-06 23:50:00|1224|1222|1223.8|1221.8|1224.1|1222.1|1223.6|1221.6|0
1638834900000|2021-12-06 23:55:00|1223.9|1221.9|1224.4|1222.4|1224.6|1222.6|1223.9|1221.9|0
1638835200000|2021-12-07 00:00:00|1224.6|1222.6|1223.8|1221.8|1224.7|1222.7|1223.7|1221.7|0
1638835500000|2021-12-07 00:05:00|1223.7|1221.7|1224.1|1222.1|1224.4|1222.4|1223.6|1221.6|0
1638835800000|2021-12-07 00:10:00|1224.2|1222.2|1223.7|1221.7|1224.4|1222.4|1223.5|1221.5|0
1638836100000|2021-12-07 00:15:00|1223.8|1221.8|1222.9|1220.9|1223.8|1221.8|1222.8|1220.8|0
1638836400000|2021-12-07 00:20:00|1223|1221|1222.9|1220.9|1223.4|1221.4|1222.9|1220.9|0
1638836700000|2021-12-07 00:25:00|1223|1221|1223.4|1221.4|1223.6|1221.6|1223|1221|0
1638837000000|2021-12-07 00:30:00|1223.3|1221.3|1223.6|1221.6|1223.6|1221.6|1223|1221|0
1638837300000|2021-12-07 00:35:00|1223.5|1221.5|1223.8|1221.8|1223.8|1221.8|1223.1|1221.1|0
1638837600000|2021-12-07 00:40:00|1223.7|1221.7|1224|1222|1224.2|1222.2|1223.5|1221.5|0
1638837900000|2021-12-07 00:45:00|1223.9|1221.9|1223.7|1221.7|1224.2|1222.2|1223.6|1221.6|0
1638838200000|2021-12-07 00:50:00|1223.8|1221.8|1223.7|1221.7|1224.1|1222.1|1223.6|1221.6|0
1638838500000|2021-12-07 00:55:00|1223.8|1221.8|1224.3|1222.3|1224.4|1222.4|1223.7|1221.7|0
1638838800000|2021-12-07 01:00:00|1222.5|1221.5|1222.7|1221.7|1222.7|1221.7|1221.6|1220.6|109
1638839100000|2021-12-07 01:05:00|1223.6|1222.6|1222.6|1221.6|1223.6|1222.6|1222.4|1221.4|25
1638839400000|2021-12-07 01:10:00|1222.7|1221.7|1224|1223|1224|1223|1222.6|1221.6|10
1638839700000|2021-12-07 01:15:00|1223.2|1222.2|1221.6|1220.6|1224.1|1223.1|1221.6|1220.6|46
1638840000000|2021-12-07 01:20:00|1221.7|1220.7|1221.6|1220.6|1221.9|1220.9|1221.3|1220.3|8
1638840300000|2021-12-07 01:25:00|1221.1|1220.1|1220.3|1219.3|1221.6|1220.6|1220|1219|16
1638840600000|2021-12-07 01:30:00|1220.6|1219.6|1219.8|1218.8|1221.6|1220.6|1219.6|1218.6|116
1638840900000|2021-12-07 01:35:00|1219.3|1218.3|1220.4|1219.4|1220.9|1219.9|1219.3|1218.3|41
1638841200000|2021-12-07 01:40:00|1219.5|1218.5|1220.7|1219.7|1221.2|1220.2|1219.5|1218.5|37
1638841500000|2021-12-07 01:45:00|1220.6|1219.6|1221.7|1220.7|1222|1221|1220.2|1219.2|43
1638841800000|2021-12-07 01:50:00|1221.9|1220.9|1221.6|1220.6|1221.9|1220.9|1221.1|1220.1|23
1638842100000|2021-12-07 01:55:00|1222.2|1221.2|1221.6|1220.6|1222.2|1221.2|1221.5|1220.5|42
1638842400000|2021-12-07 02:00:00|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|1221.1|1220.1|17
1638842700000|2021-12-07 02:05:00|1222.1|1221.1|1220.8|1219.8|1222.3|1221.3|1220.8|1219.8|14
1638843000000|2021-12-07 02:10:00|1220.7|1219.7|1218.9|1217.9|1220.7|1219.7|1218.8|1217.8|44
1638843300000|2021-12-07 02:15:00|1218.7|1217.7|1220.5|1219.5|1220.9|1219.9|1218.7|1217.7|17
1638843600000|2021-12-07 02:20:00|1220.9|1219.9|1222|1221|1222|1221|1220.5|1219.5|25
1638843900000|2021-12-07 02:25:00|1221.7|1220.7|1221.6|1220.6|1221.9|1220.9|1221.1|1220.1|25
1638844200000|2021-12-07 02:30:00|1221.1|1220.1|1219.4|1218.4|1221.4|1220.4|1219.4|1218.4|29
1638844500000|2021-12-07 02:35:00|1219.9|1218.9|1220.3|1219.3|1220.8|1219.8|1219.9|1218.9|9
1638844800000|2021-12-07 02:40:00|1220.5|1219.5|1221.4|1220.4|1221.8|1220.8|1220.5|1219.5|30
1638845100000|2021-12-07 02:45:00|1221.8|1220.8|1220.6|1219.6|1222.1|1221.1|1220.6|1219.6|32
1638845400000|2021-12-07 02:50:00|1220|1219|1220.5|1219.5|1220.8|1219.8|1219.9|1218.9|13
1638845700000|2021-12-07 02:55:00|1220.9|1219.9|1220.6|1219.6|1221.7|1220.7|1220.6|1219.6|20
1638846000000|2021-12-07 03:00:00|1221.2|1220.2|1221.6|1220.6|1221.6|1220.6|1220.9|1219.9|19
1638846300000|2021-12-07 03:05:00|1221.7|1220.7|1221.8|1220.8|1222|1221|1221.4|1220.4|17
1638846600000|2021-12-07 03:10:00|1222|1221|1222.4|1221.4|1222.4|1221.4|1221.9|1220.9|36
1638846900000|2021-12-07 03:15:00|1222.5|1221.5|1222|1221|1222.5|1221.5|1222|1221|19
1638847200000|2021-12-07 03:20:00|1222.3|1221.3|1222.7|1221.7|1222.7|1221.7|1222.1|1221.1|18
1638847500000|2021-12-07 03:25:00|1222.6|1221.6|1222.3|1221.3|1223.2|1222.2|1222.3|1221.3|19
1638847800000|2021-12-07 03:30:00|1222.6|1221.6|1222.7|1221.7|1223.3|1222.3|1222.6|1221.6|33
1638848100000|2021-12-07 03:35:00|1223.2|1222.2|1223.8|1222.8|1223.8|1222.8|1223|1222|27
1638848400000|2021-12-07 03:40:00|1223.9|1222.9|1224.3|1223.3|1224.3|1223.3|1223.8|1222.8|31
1638848700000|2021-12-07 03:45:00|1224.4|1223.4|1224.4|1223.4|1224.8|1223.8|1224.2|1223.2|43
1638849000000|2021-12-07 03:50:00|1224.5|1223.5|1224.2|1223.2|1224.6|1223.6|1224.2|1223.2|34
1638849300000|2021-12-07 03:55:00|1223.9|1222.9|1223.8|1222.8|1224.4|1223.4|1223.8|1222.8|19
1638849600000|2021-12-07 04:00:00|1224.4|1223.4|1224.7|1223.7|1224.9|1223.9|1224.4|1223.4|35
1638849900000|2021-12-07 04:05:00|1225.3|1224.3|1226|1225|1226|1225|1225.3|1224.3|36
1638850200000|2021-12-07 04:10:00|1226.2|1225.2|1226.4|1225.4|1226.6|1225.6|1225.8|1224.8|73
1638850500000|2021-12-07 04:15:00|1226.2|1225.2|1225.6|1224.6|1226.4|1225.4|1225.6|1224.6|36
1638850800000|2021-12-07 04:20:00|1225.7|1224.7|1225.9|1224.9|1226.3|1225.3|1225.6|1224.6|32
1638851100000|2021-12-07 04:25:00|1226|1225|1226|1225|1226.2|1225.2|1225.8|1224.8|27
1638851400000|2021-12-07 04:30:00|1226.1|1225.1|1226.4|1225.4|1226.5|1225.5|1226.1|1225.1|29
1638851700000|2021-12-07 04:35:00|1226.3|1225.3|1226.1|1225.1|1226.9|1225.9|1226.1|1225.1|42
1638852000000|2021-12-07 04:40:00|1226|1225|1227.2|1226.2|1227.2|1226.2|1226|1225|35
1638852300000|2021-12-07 04:45:00|1227.1|1226.1|1226.6|1225.6|1227.2|1226.2|1226.6|1225.6|23
1638852600000|2021-12-07 04:50:00|1226.3|1225.3|1226.7|1225.7|1226.9|1225.9|1226.2|1225.2|32
1638852900000|2021-12-07 04:55:00|1226.8|1225.8|1226.8|1225.8|1227.1|1226.1|1226.6|1225.6|31
1638853200000|2021-12-07 05:00:00|1227|1226|1227.7|1226.7|1227.8|1226.8|1226.8|1225.8|73
1638853500000|2021-12-07 05:05:00|1227.6|1226.6|1228.8|1227.8|1228.8|1227.8|1227.6|1226.6|105
1638853800000|2021-12-07 05:10:00|1228.9|1227.9|1231.4|1230.4|1231.4|1230.4|1228.7|1227.7|191
1638854100000|2021-12-07 05:15:00|1231.6|1230.6|1231.5|1230.5|1232.4|1231.4|1231.3|1230.3|168
1638854400000|2021-12-07 05:20:00|1231.4|1230.4|1230.6|1229.6|1232.3|1231.3|1230.6|1229.6|151
1638854700000|2021-12-07 05:25:00|1230.7|1229.7|1230.7|1229.7|1231.2|1230.2|1230.3|1229.3|124
1638855000000|2021-12-07 05:30:00|1231.1|1230.1|1231.1|1230.1|1231.9|1230.9|1230.7|1229.7|160
1638855300000|2021-12-07 05:35:00|1231.2|1230.2|1231.9|1230.9|1232.1|1231.1|1230.9|1229.9|138
1638855600000|2021-12-07 05:40:00|1231.7|1230.7|1232.1|1231.1|1232.5|1231.5|1231.5|1230.5|148
1638855900000|2021-12-07 05:45:00|1232|1231|1231.3|1230.3|1232.3|1231.3|1230.8|1229.8|213
1638856200000|2021-12-07 05:50:00|1231.2|1230.2|1232|1231|1232.2|1231.2|1231.2|1230.2|144
1638856500000|2021-12-07 05:55:00|1231.9|1230.9|1232.7|1231.7|1232.9|1231.9|1231.8|1230.8|153
1638856800000|2021-12-07 06:00:00|1232.5|1231.5|1232.5|1231.5|1232.9|1231.9|1231.9|1230.9|165
1638857100000|2021-12-07 06:05:00|1232.7|1231.7|1233.3|1232.3|1233.8|1232.8|1232.5|1231.5|149
1638857400000|2021-12-07 06:10:00|1233.5|1232.5|1232.6|1231.6|1233.6|1232.6|1232.4|1231.4|123
1638857700000|2021-12-07 06:15:00|1232.7|1231.7|1233.3|1232.3|1233.3|1232.3|1232.4|1231.4|116
1638858000000|2021-12-07 06:20:00|1233.2|1232.2|1233.7|1232.7|1234.5|1233.5|1233.2|1232.2|198
1638858300000|2021-12-07 06:25:00|1233.8|1232.8|1233.7|1232.7|1234.4|1233.4|1233.7|1232.7|290
1638858600000|2021-12-07 06:30:00|1233.8|1232.8|1234.3|1233.3|1235.2|1234.2|1233.7|1232.7|193
1638858900000|2021-12-07 06:35:00|1234.2|1233.2|1234.9|1233.9|1235.2|1234.2|1234.1|1233.1|153
1638859200000|2021-12-07 06:40:00|1235|1234|1235.4|1234.4|1236|1235|1234.7|1233.7|163
1638859500000|2021-12-07 06:45:00|1235.6|1234.6|1236.6|1235.6|1236.6|1235.6|1235.6|1234.6|169
1638859800000|2021-12-07 06:50:00|1236.7|1235.7|1238|1237|1238.1|1237.1|1236.6|1235.6|217
1638860100000|2021-12-07 06:55:00|1238.1|1237.1|1237.5|1236.5|1238.1|1237.1|1237|1236|170
1638860400000|2021-12-07 07:00:00|1237.2|1236.2|1237.2|1236.2|1237.5|1236.5|1236.5|1235.5|161
1638860700000|2021-12-07 07:05:00|1237.3|1236.3|1237.6|1236.6|1237.9|1236.9|1236.9|1235.9|136
1638861000000|2021-12-07 07:10:00|1237.7|1236.7|1237.1|1236.1|1237.8|1236.8|1236.8|1235.8|144
1638861300000|2021-12-07 07:15:00|1237|1236|1237.1|1236.1|1237.6|1236.6|1236.7|1235.7|248
1638861600000|2021-12-07 07:20:00|1237.2|1236.2|1237|1236|1237.2|1236.2|1236.2|1235.2|667
1638861900000|2021-12-07 07:25:00|1236.9|1235.9|1237.2|1236.2|1237.8|1236.8|1236.7|1235.7|389
1638862200000|2021-12-07 07:30:00|1236.5|1235.5|1236.7|1235.7|1237.2|1236.2|1236.4|1235.4|227
1638862500000|2021-12-07 07:35:00|1236.8|1235.8|1236.9|1235.9|1237.2|1236.2|1236.5|1235.5|132
1638862800000|2021-12-07 07:40:00|1236.8|1235.8|1236.7|1235.7|1237.1|1236.1|1236.5|1235.5|140
1638863100000|2021-12-07 07:45:00|1236.6|1235.6|1236.9|1235.9|1237.4|1236.4|1236.6|1235.6|271
1638863400000|2021-12-07 07:50:00|1237|1236|1237.2|1236.2|1237.6|1236.6|1236.6|1235.6|167
1638863700000|2021-12-07 07:55:00|1237|1236|1237.8|1236.8|1238|1237|1236.9|1235.9|202
1638864000000|2021-12-07 08:00:00|1237.7|1236.7|1237.5|1236.5|1238|1237|1236.9|1235.9|568
1638864300000|2021-12-07 08:05:00|1237.4|1236.4|1238|1237|1238.3|1237.3|1236.8|1235.8|495
1638864600000|2021-12-07 08:10:00|1237.9|1236.9|1239|1238|1239.1|1238.1|1237.9|1236.9|472
1638864900000|2021-12-07 08:15:00|1239.1|1238.1|1242.1|1241.1|1242.2|1241.2|1238|1237|1022
1638865200000|2021-12-07 08:20:00|1241.8|1240.8|1239.2|1238.2|1241.9|1240.9|1238.8|1237.8|903
1638865500000|2021-12-07 08:25:00|1239.1|1238.1|1239.3|1238.3|1239.3|1238.3|1238.4|1237.4|338
1638865800000|2021-12-07 08:30:00|1239.2|1238.2|1239|1238|1239.4|1238.4|1238.3|1237.3|163
1638866100000|2021-12-07 08:35:00|1238.9|1237.9|1238.5|1237.5|1238.9|1237.9|1238.1|1237.1|239
1638866400000|2021-12-07 08:40:00|1238.6|1237.6|1239|1238|1239.1|1238.1|1238.3|1237.3|471
1638866700000|2021-12-07 08:45:00|1238.9|1237.9|1239.6|1238.6|1239.8|1238.8|1238.9|1237.9|539
1638867000000|2021-12-07 08:50:00|1239.5|1238.5|1239.2|1238.2|1239.9|1238.9|1238.9|1237.9|152
1638867300000|2021-12-07 08:55:00|1239.4|1238.4|1239.5|1238.5|1239.6|1238.6|1239.1|1238.1|140
1638867600000|2021-12-07 09:00:00|1239.4|1238.4|1238.7|1237.7|1239.6|1238.6|1238.6|1237.6|215
1638867900000|2021-12-07 09:05:00|1238.6|1237.6|1238.2|1237.2|1239|1238|1238|1237|135
1638868200000|2021-12-07 09:10:00|1238|1237|1238.3|1237.3|1238.4|1237.4|1237.9|1236.9|141
1638868500000|2021-12-07 09:15:00|1238.2|1237.2|1238|1237|1238.6|1237.6|1237.8|1236.8|206
1638868800000|2021-12-07 09:20:00|1237.9|1236.9|1238.7|1237.7|1239|1238|1237.9|1236.9|145
1638869100000|2021-12-07 09:25:00|1238.8|1237.8|1238.6|1237.6|1239.3|1238.3|1238.3|1237.3|158
1638869400000|2021-12-07 09:30:00|1238.5|1237.5|1237.7|1236.7|1238.6|1237.6|1237.6|1236.6|185
1638869700000|2021-12-07 09:35:00|1237.8|1236.8|1237.4|1236.4|1237.8|1236.8|1237.3|1236.3|179
1638870000000|2021-12-07 09:40:00|1237.5|1236.5|1238.2|1237.2|1238.4|1237.4|1237.4|1236.4|214
1638870300000|2021-12-07 09:45:00|1238.3|1237.3|1238.8|1237.8|1238.9|1237.9|1238.1|1237.1|399
1638870600000|2021-12-07 09:50:00|1238.9|1237.9|1238.8|1237.8|1239|1238|1238.6|1237.6|270
1638870900000|2021-12-07 09:55:00|1239|1238|1238.9|1237.9|1239.2|1238.2|1238.7|1237.7|149
1638871200000|2021-12-07 10:00:00|1238.8|1237.8|1238.7|1237.7|1238.9|1237.9|1238.5|1237.5|169
1638871500000|2021-12-07 10:05:00|1238.6|1237.6|1238.4|1237.4|1238.7|1237.7|1238.1|1237.1|164
1638871800000|2021-12-07 10:10:00|1238.3|1237.3|1238.7|1237.7|1238.7|1237.7|1238.2|1237.2|100
1638872100000|2021-12-07 10:15:00|1238.8|1237.8|1238.6|1237.6|1238.9|1237.9|1238.5|1237.5|144
1638872400000|2021-12-07 10:20:00|1238.5|1237.5|1238.3|1237.3|1238.6|1237.6|1237.9|1236.9|561
1638872700000|2021-12-07 10:25:00|1238.4|1237.4|1238.1|1237.1|1238.4|1237.4|1238|1237|139
1638873000000|2021-12-07 10:30:00|1238|1237|1237.9|1236.9|1238.1|1237.1|1237.8|1236.8|266
1638873300000|2021-12-07 10:35:00|1238|1237|1238.6|1237.6|1238.6|1237.6|1238|1237|139
1638873600000|2021-12-07 10:40:00|1238.7|1237.7|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|74
1638873900000|2021-12-07 10:45:00|1238.6|1237.6|1239.4|1238.4|1239.5|1238.5|1238.6|1237.6|124
1638874200000|2021-12-07 10:50:00|1239.5|1238.5|1240.9|1239.9|1241|1240|1239.5|1238.5|773
1638874500000|2021-12-07 10:55:00|1241|1240|1241.2|1240.2|1241.2|1240.2|1240.9|1239.9|220
1638874800000|2021-12-07 11:00:00|1241.1|1240.1|1241.1|1240.1|1241.2|1240.2|1240.9|1239.9|79
1638875100000|2021-12-07 11:05:00|1241|1240|1241.3|1240.3|1241.4|1240.4|1241|1240|185
1638875400000|2021-12-07 11:10:00|1241.2|1240.2|1240.9|1239.9|1241.5|1240.5|1240.7|1239.7|177
1638875700000|2021-12-07 11:15:00|1241|1240|1241.2|1240.2|1241.2|1240.2|1241|1240|46
1638876000000|2021-12-07 11:20:00|1240.9|1239.9|1240.6|1239.6|1241|1240|1240.6|1239.6|97
1638876300000|2021-12-07 11:25:00|1240.5|1239.5|1240.6|1239.6|1240.7|1239.7|1240.3|1239.3|91
1638876600000|2021-12-07 11:30:00|1240.7|1239.7|1240.8|1239.8|1240.9|1239.9|1240.7|1239.7|133
1638876900000|2021-12-07 11:35:00|1240.7|1239.7|1241|1240|1241|1240|1240.6|1239.6|68
1638877200000|2021-12-07 11:40:00|1241.1|1240.1|1241.3|1240.3|1241.4|1240.4|1241.1|1240.1|87
1638877500000|2021-12-07 11:45:00|1241.4|1240.4|1241.1|1240.1|1241.4|1240.4|1241|1240|236
1638877800000|2021-12-07 11:50:00|1241.2|1240.2|1241.1|1240.1|1241.3|1240.3|1241|1240|69
1638878100000|2021-12-07 11:55:00|1241.2|1240.2|1241.3|1240.3|1241.3|1240.3|1241.1|1240.1|163
1638878400000|2021-12-07 12:00:00|1241.2|1240.2|1240.3|1239.3|1241.5|1240.5|1240.3|1239.3|217
1638878700000|2021-12-07 12:05:00|1240.4|1239.4|1240.4|1239.4|1240.5|1239.5|1240|1239|115
1638879000000|2021-12-07 12:10:00|1240.6|1239.6|1239.9|1238.9|1240.7|1239.7|1239.8|1238.8|499
1638879300000|2021-12-07 12:15:00|1240|1239|1240.2|1239.2|1240.3|1239.3|1239.9|1238.9|71
1638879600000|2021-12-07 12:20:00|1240.1|1239.1|1240.7|1239.7|1240.7|1239.7|1240.1|1239.1|173
1638879900000|2021-12-07 12:25:00|1240.6|1239.6|1239.9|1238.9|1240.6|1239.6|1239.8|1238.8|125
1638880200000|2021-12-07 12:30:00|1239.8|1238.8|1239.6|1238.6|1239.9|1238.9|1239.3|1238.3|78
1638880500000|2021-12-07 12:35:00|1239.7|1238.7|1239.5|1238.5|1239.7|1238.7|1239.3|1238.3|143
1638880800000|2021-12-07 12:40:00|1239.7|1238.7|1240.3|1239.3|1240.3|1239.3|1239.4|1238.4|480
1638881100000|2021-12-07 12:45:00|1240.2|1239.2|1239.9|1238.9|1240.2|1239.2|1239.9|1238.9|102
1638881400000|2021-12-07 12:50:00|1240|1239|1240.4|1239.4|1240.5|1239.5|1239.9|1238.9|142
1638881700000|2021-12-07 12:55:00|1240.7|1239.7|1240.7|1239.7|1240.9|1239.9|1240.6|1239.6|104
1638882000000|2021-12-07 13:00:00|1240.8|1239.8|1240.6|1239.6|1240.9|1239.9|1240.4|1239.4|137
1638882300000|2021-12-07 13:05:00|1240.5|1239.5|1240.7|1239.7|1240.9|1239.9|1240.5|1239.5|115
1638882600000|2021-12-07 13:10:00|1240.8|1239.8|1241.3|1240.3|1241.4|1240.4|1240.8|1239.8|193
1638882900000|2021-12-07 13:15:00|1241.2|1240.2|1241.2|1240.2|1241.3|1240.3|1240.9|1239.9|181
1638883200000|2021-12-07 13:20:00|1241.3|1240.3|1240.6|1239.6|1241.3|1240.3|1240.5|1239.5|166
1638883500000|2021-12-07 13:25:00|1240.5|1239.5|1240.4|1239.4|1241|1240|1240.4|1239.4|244
1638883800000|2021-12-07 13:30:00|1240.5|1239.5|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|275
1638884100000|2021-12-07 13:35:00|1240.3|1239.3|1239.8|1238.8|1240.7|1239.7|1239.8|1238.8|432
1638884400000|2021-12-07 13:40:00|1239.7|1238.7|1240|1239|1240|1239|1239.6|1238.6|291
1638884700000|2021-12-07 13:45:00|1239.9|1238.9|1240.1|1239.1|1240.1|1239.1|1239.7|1238.7|768
1638885000000|2021-12-07 13:50:00|1240|1239|1239.4|1238.4|1240|1239|1239.4|1238.4|747
1638885300000|2021-12-07 13:55:00|1239.3|1238.3|1238.7|1237.7|1239.5|1238.5|1238.7|1237.7|668
1638885600000|2021-12-07 14:00:00|1238.8|1237.8|1238.8|1237.8|1239.1|1238.1|1238.6|1237.6|151
1638885900000|2021-12-07 14:05:00|1238.9|1237.9|1238.9|1237.9|1239.1|1238.1|1238.7|1237.7|155
1638886200000|2021-12-07 14:10:00|1238.8|1237.8|1238.1|1237.1|1238.8|1237.8|1238|1237|192
1638886500000|2021-12-07 14:15:00|1238.2|1237.2|1238|1237|1238.7|1237.7|1238|1237|643
1638886800000|2021-12-07 14:20:00|1238.1|1237.1|1239.2|1238.2|1239.3|1238.3|1238.1|1237.1|134
1638887100000|2021-12-07 14:25:00|1239.1|1238.1|1239.2|1238.2|1239.8|1238.8|1239.1|1238.1|396
1638887400000|2021-12-07 14:30:00|1238.9|1238.4|1240.5|1240|1242.1|1241.6|1238.6|1238.1|6807
1638887700000|2021-12-07 14:35:00|1240.6|1240.1|1238.7|1238.2|1241.6|1241.1|1238.7|1238.2|3631
1638888000000|2021-12-07 14:40:00|1238.8|1238.3|1239.3|1238.8|1240.5|1240|1238.2|1237.7|1915
1638888300000|2021-12-07 14:45:00|1239.4|1238.9|1239.4|1238.9|1240.4|1239.9|1238.8|1238.3|1749
1638888600000|2021-12-07 14:50:00|1239.3|1238.8|1240.3|1239.8|1240.4|1239.9|1239.2|1238.7|1828
1638888900000|2021-12-07 14:55:00|1240.2|1239.7|1240.9|1240.4|1240.9|1240.4|1239.7|1239.2|1682
1638889200000|2021-12-07 15:00:00|1241|1240.5|1241.3|1240.8|1241.6|1241.1|1240.6|1240.1|1803
1638889500000|2021-12-07 15:05:00|1241.2|1240.7|1242|1241.5|1242.2|1241.7|1240.6|1240.1|2593
1638889800000|2021-12-07 15:10:00|1241.9|1241.4|1243.6|1243.1|1243.6|1243.1|1241.7|1241.2|1456
1638890100000|2021-12-07 15:15:00|1243.5|1243|1242.2|1241.7|1244.2|1243.7|1241.9|1241.4|1542
1638890400000|2021-12-07 15:20:00|1242.3|1241.8|1242.3|1241.8|1242.6|1242.1|1241.2|1240.7|1440
1638890700000|2021-12-07 15:25:00|1242.4|1241.9|1242.8|1242.3|1243.2|1242.7|1242|1241.5|1585
1638891000000|2021-12-07 15:30:00|1242.9|1242.4|1243.2|1242.7|1243.6|1243.1|1242.8|1242.3|1413
1638891300000|2021-12-07 15:35:00|1243.1|1242.6|1242.4|1241.9|1243.6|1243.1|1242.3|1241.8|713
1638891600000|2021-12-07 15:40:00|1242.5|1242|1242.3|1241.8|1242.9|1242.4|1242.2|1241.7|716
1638891900000|2021-12-07 15:45:00|1242.2|1241.7|1241.8|1241.3|1242.3|1241.8|1241.4|1240.9|720
1638892200000|2021-12-07 15:50:00|1241.9|1241.4|1241.6|1241.1|1242.5|1242|1241.5|1241|644
1638892500000|2021-12-07 15:55:00|1241.7|1241.2|1241.2|1240.7|1241.8|1241.3|1240.8|1240.3|1007
1638892800000|2021-12-07 16:00:00|1241.3|1240.8|1242.8|1242.3|1242.8|1242.3|1241.3|1240.8|743
1638893100000|2021-12-07 16:05:00|1242.7|1242.2|1242.4|1241.9|1242.8|1242.3|1242|1241.5|425
1638893400000|2021-12-07 16:10:00|1242.3|1241.8|1241.6|1241.1|1242.3|1241.8|1241.4|1240.9|322
1638893700000|2021-12-07 16:15:00|1241.7|1241.2|1241.3|1240.8|1242.2|1241.7|1241.2|1240.7|893
1638894000000|2021-12-07 16:20:00|1241.2|1240.7|1241.7|1241.2|1241.9|1241.4|1241.1|1240.6|1278
1638894300000|2021-12-07 16:25:00|1241.6|1241.1|1242|1241.5|1242.9|1242.4|1241.6|1241.1|1483
1638894600000|2021-12-07 16:30:00|1241.8|1241.3|1242.4|1241.9|1242.7|1242.2|1241.6|1241.1|1338
1638894900000|2021-12-07 16:35:00|1242.3|1241.8|1243|1242.5|1243.2|1242.7|1242.1|1241.6|878
1638895200000|2021-12-07 16:40:00|1242.9|1242.4|1242.9|1242.4|1243.3|1242.8|1242.6|1242.1|734
1638895500000|2021-12-07 16:45:00|1243|1242.5|1242.7|1242.2|1243.1|1242.6|1242.3|1241.8|1152
1638895800000|2021-12-07 16:50:00|1242.8|1242.3|1242.2|1241.7|1243|1242.5|1242.1|1241.6|647
1638896100000|2021-12-07 16:55:00|1242.3|1241.8|1243.3|1242.8|1243.3|1242.8|1242.2|1241.7|598
1638896400000|2021-12-07 17:00:00|1243.2|1242.7|1243.4|1242.9|1243.5|1243|1242.9|1242.4|939
1638896700000|2021-12-07 17:05:00|1243.5|1243|1243.8|1243.3|1243.8|1243.3|1243.3|1242.8|746
1638897000000|2021-12-07 17:10:00|1243.9|1243.4|1243.7|1243.2|1244.1|1243.6|1243.4|1242.9|393
1638897300000|2021-12-07 17:15:00|1243.6|1243.1|1243.5|1243|1243.9|1243.4|1243.1|1242.6|571
1638897600000|2021-12-07 17:20:00|1243.4|1242.9|1243.9|1243.4|1244.1|1243.6|1243.3|1242.8|623
1638897900000|2021-12-07 17:25:00|1243.8|1243.3|1243.9|1243.4|1244.1|1243.6|1243.5|1243|692
1638898200000|2021-12-07 17:30:00|1244|1243.5|1244.2|1243.7|1244.2|1243.7|1243.5|1243|725
1638898500000|2021-12-07 17:35:00|1244.3|1243.8|1243.9|1243.4|1244.4|1243.9|1243.7|1243.2|483
1638898800000|2021-12-07 17:40:00|1243.8|1243.3|1243.3|1242.8|1243.9|1243.4|1243.2|1242.7|229
1638899100000|2021-12-07 17:45:00|1243.2|1242.7|1243.4|1242.9|1243.6|1243.1|1243.2|1242.7|247
1638899400000|2021-12-07 17:50:00|1243.3|1242.8|1243.6|1243.1|1243.7|1243.2|1243.3|1242.8|260
1638899700000|2021-12-07 17:55:00|1243.5|1243|1244|1243.5|1244.1|1243.6|1243.5|1243|245
1638900000000|2021-12-07 18:00:00|1243.9|1243.4|1243.4|1242.9|1243.9|1243.4|1243.4|1242.9|383
1638900300000|2021-12-07 18:05:00|1243.3|1242.8|1242.3|1241.8|1243.5|1243|1242.2|1241.7|430
1638900600000|2021-12-07 18:10:00|1242.4|1241.9|1241.1|1240.6|1242.4|1241.9|1240.7|1240.2|423
1638900900000|2021-12-07 18:15:00|1241.2|1240.7|1242.3|1241.8|1242.3|1241.8|1241.2|1240.7|315
1638901200000|2021-12-07 18:20:00|1242.1|1241.6|1242.1|1241.6|1242.3|1241.8|1241.8|1241.3|134
1638901500000|2021-12-07 18:25:00|1242|1241.5|1242|1241.5|1242.4|1241.9|1241.6|1241.1|242
1638901800000|2021-12-07 18:30:00|1242.1|1241.6|1242.1|1241.6|1242.3|1241.8|1242|1241.5|131
1638902100000|2021-12-07 18:35:00|1242.2|1241.7|1242.4|1241.9|1242.5|1242|1242|1241.5|169
1638902400000|2021-12-07 18:40:00|1242.3|1241.8|1242.6|1242.1|1242.7|1242.2|1242.3|1241.8|202
1638902700000|2021-12-07 18:45:00|1242.5|1242|1242.6|1242.1|1242.8|1242.3|1242.4|1241.9|1400
1638903000000|2021-12-07 18:50:00|1242.5|1242|1242.5|1242|1242.9|1242.4|1242.4|1241.9|208
1638903300000|2021-12-07 18:55:00|1242.4|1241.9|1242.6|1242.1|1242.8|1242.3|1242.3|1241.8|167
1638903600000|2021-12-07 19:00:00|1242.5|1242|1242.5|1242|1242.6|1242.1|1242.2|1241.7|198
1638903900000|2021-12-07 19:05:00|1242.4|1241.9|1241.9|1241.4|1242.4|1241.9|1241.7|1241.2|375
1638904200000|2021-12-07 19:10:00|1241.8|1241.3|1241.9|1241.4|1242|1241.5|1241.6|1241.1|154
1638904500000|2021-12-07 19:15:00|1242|1241.5|1242.2|1241.7|1242.3|1241.8|1241.9|1241.4|93
1638904800000|2021-12-07 19:20:00|1242.1|1241.6|1242.4|1241.9|1242.6|1242.1|1242|1241.5|210
1638905100000|2021-12-07 19:25:00|1242.5|1242|1242.7|1242.2|1243.2|1242.7|1242.4|1241.9|188
1638905400000|2021-12-07 19:30:00|1242.8|1242.3|1242.3|1241.8|1242.9|1242.4|1242.3|1241.8|277
1638905700000|2021-12-07 19:35:00|1242.4|1241.9|1241.4|1240.9|1242.4|1241.9|1241.3|1240.8|547
1638906000000|2021-12-07 19:40:00|1241.5|1241|1242|1241.5|1242|1241.5|1241.4|1240.9|217
1638906300000|2021-12-07 19:45:00|1241.9|1241.4|1242.1|1241.6|1242.1|1241.6|1241.6|1241.1|840
1638906600000|2021-12-07 19:50:00|1242|1241.5|1242.4|1241.9|1242.8|1242.3|1242|1241.5|333
1638906900000|2021-12-07 19:55:00|1242.3|1241.8|1242.2|1241.7|1242.9|1242.4|1242|1241.5|221
1638907200000|2021-12-07 20:00:00|1242.1|1241.6|1242.2|1241.7|1242.4|1241.9|1242|1241.5|169
1638907500000|2021-12-07 20:05:00|1242.3|1241.8|1242|1241.5|1242.8|1242.3|1242|1241.5|307
1638907800000|2021-12-07 20:10:00|1241.9|1241.4|1241.4|1240.9|1242|1241.5|1241.4|1240.9|379
1638908100000|2021-12-07 20:15:00|1241.5|1241|1241.5|1241|1241.7|1241.2|1241.2|1240.7|443
1638908400000|2021-12-07 20:20:00|1241.6|1241.1|1241.4|1240.9|1242.3|1241.8|1241.4|1240.9|844
1638908700000|2021-12-07 20:25:00|1241.5|1241|1241.4|1240.9|1241.7|1241.2|1241.3|1240.8|445
1638909000000|2021-12-07 20:30:00|1241.5|1241|1241.1|1240.6|1241.8|1241.3|1240.7|1240.2|532
1638909300000|2021-12-07 20:35:00|1241|1240.5|1240.8|1240.3|1241.4|1240.9|1240.6|1240.1|729
1638909600000|2021-12-07 20:40:00|1240.7|1240.2|1241.4|1240.9|1241.5|1241|1240.7|1240.2|844
1638909900000|2021-12-07 20:45:00|1241.5|1241|1241.4|1240.9|1241.7|1241.2|1240.9|1240.4|1167
1638910200000|2021-12-07 20:50:00|1241.3|1240.8|1242|1241.5|1242.1|1241.6|1240.7|1240.2|2568
1638910500000|2021-12-07 20:55:00|1241.9|1241.4|1243.6|1243.1|1244.1|1243.6|1241.7|1241.2|7652
1638910800000|2021-12-07 21:00:00|1243.4|1242.6|1243|1242|1243.9|1242.9|1242.8|1241.8|2679
1638911100000|2021-12-07 21:05:00|1243.2|1242.2|1244|1243|1244.1|1243.1|1242.9|1241.9|207
1638911400000|2021-12-07 21:10:00|1243.8|1242.8|1244.9|1243.9|1244.9|1243.9|1243.8|1242.8|146
1638911700000|2021-12-07 21:15:00|1244.6|1243.6|1245.1|1244.1|1245.2|1244.2|1244.5|1243.5|58
1638912000000|2021-12-07 21:20:00|1245.2|1244.2|1245.2|1244.2|1245.5|1244.5|1245.1|1244.1|57
1638912300000|2021-12-07 21:25:00|1245.1|1244.1|1245.2|1244.2|1245.2|1244.2|1245.1|1244.1|24
1638912600000|2021-12-07 21:30:00|1245.1|1244.1|1245.1|1244.1|1245.1|1244.1|1245.1|1244.1|1
1638913500000|2021-12-07 21:45:00|1245.2|1244.2|1244.2|1243.2|1245.2|1244.2|1244.2|1243.2|12
1638913800000|2021-12-07 21:50:00|1244.1|1243.1|1244.1|1243.1|1244.3|1243.3|1244.1|1243.1|15
1638914100000|2021-12-07 21:55:00|1244.2|1243.2|1244|1243|1244.9|1243.9|1244|1243|12
1638915900000|2021-12-07 22:25:00|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1
1638916200000|2021-12-07 22:30:00|1239.4|1238.4|1241.4|1240.4|1241.4|1240.4|1234.7|1233.7|235
1638916500000|2021-12-07 22:35:00|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|3
1638917400000|2021-12-07 22:50:00|1243.8|1242.8|1242.6|1241.6|1243.8|1242.8|1242.6|1241.6|178
1638917700000|2021-12-07 22:55:00|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|2
1638918000000|2021-12-07 23:00:00|1244.3|1242.3|1242.7|1240.7|1244.5|1242.5|1242.6|1240.6|0
1638918300000|2021-12-07 23:05:00|1242.6|1240.6|1242.4|1240.4|1242.8|1240.8|1242.4|1240.4|0
1638918600000|2021-12-07 23:10:00|1242.5|1240.5|1242.4|1240.4|1242.5|1240.5|1242|1240|0
1638918900000|2021-12-07 23:15:00|1242.3|1240.3|1242.6|1240.6|1242.7|1240.7|1242.3|1240.3|0
1638919200000|2021-12-07 23:20:00|1242.5|1240.5|1242.5|1240.5|1242.8|1240.8|1242.2|1240.2|0
1638919500000|2021-12-07 23:25:00|1242.4|1240.4|1242.2|1240.2|1242.5|1240.5|1242.1|1240.1|0
1638919800000|2021-12-07 23:30:00|1242.3|1240.3|1242.2|1240.2|1242.4|1240.4|1242.2|1240.2|0
1638920100000|2021-12-07 23:35:00|1242.3|1240.3|1242.6|1240.6|1242.8|1240.8|1242.2|1240.2|0
1638920400000|2021-12-07 23:40:00|1242.7|1240.7|1242.6|1240.6|1242.8|1240.8|1242.4|1240.4|0
1638920700000|2021-12-07 23:45:00|1242.4|1240.4|1242.7|1240.7|1243.1|1241.1|1242.4|1240.4|0
1638921000000|2021-12-07 23:50:00|1242.6|1240.6|1242.8|1240.8|1242.9|1240.9|1242.5|1240.5|0
1638921300000|2021-12-07 23:55:00|1242.7|1240.7|1242.6|1240.6|1243|1241|1242.3|1240.3|0
1638921600000|2021-12-08 00:00:00|1242.5|1240.5|1242.3|1240.3|1242.6|1240.6|1242|1240|0
1638921900000|2021-12-08 00:05:00|1242.2|1240.2|1241.9|1239.9|1242.3|1240.3|1241.6|1239.6|0
1638922200000|2021-12-08 00:10:00|1241.8|1239.8|1241.5|1239.5|1241.9|1239.9|1241.4|1239.4|0
1638922500000|2021-12-08 00:15:00|1241.4|1239.4|1241.4|1239.4|1241.7|1239.7|1241.2|1239.2|0
1638922800000|2021-12-08 00:20:00|1241.5|1239.5|1241.1|1239.1|1241.6|1239.6|1240.9|1238.9|0
1638923100000|2021-12-08 00:25:00|1241.2|1239.2|1242.1|1240.1|1242.1|1240.1|1241.2|1239.2|0
1638923400000|2021-12-08 00:30:00|1242.2|1240.2|1242.9|1240.9|1242.9|1240.9|1242.2|1240.2|0
1638923700000|2021-12-08 00:35:00|1242.8|1240.8|1242.6|1240.6|1242.9|1240.9|1242.5|1240.5|0
1638924000000|2021-12-08 00:40:00|1242.7|1240.7|1243.2|1241.2|1243.3|1241.3|1242.7|1240.7|0
1638924300000|2021-12-08 00:45:00|1243.3|1241.3|1243.4|1241.4|1243.6|1241.6|1243.2|1241.2|0
1638924600000|2021-12-08 00:50:00|1243.5|1241.5|1243.9|1241.9|1243.9|1241.9|1243.5|1241.5|0
1638924900000|2021-12-08 00:55:00|1243.8|1241.8|1245.3|1243.3|1245.3|1243.3|1243.8|1241.8|0
1638925200000|2021-12-08 01:00:00|1245.5|1243.5|1244.5|1243.5|1246.4|1245.4|1244.5|1243.1|98
1638925500000|2021-12-08 01:05:00|1244.8|1243.8|1244.9|1243.9|1244.9|1243.9|1243.4|1242.4|58
1638925800000|2021-12-08 01:10:00|1245.5|1244.5|1244.7|1243.7|1245.8|1244.8|1244.7|1243.7|31
1638926100000|2021-12-08 01:15:00|1244.6|1243.6|1245.6|1244.6|1245.6|1244.6|1243.6|1242.6|116
1638926400000|2021-12-08 01:20:00|1244.6|1243.6|1243.4|1242.4|1244.9|1243.9|1243.4|1242.4|58
1638926700000|2021-12-08 01:25:00|1243.7|1242.7|1243.6|1242.6|1244.4|1243.4|1243.6|1242.6|61
1638927000000|2021-12-08 01:30:00|1244.1|1243.1|1241.5|1240.5|1244.1|1243.1|1240|1239|402
1638927300000|2021-12-08 01:35:00|1241.8|1240.8|1241.7|1240.7|1242.5|1241.5|1241.5|1240.5|15
1638927600000|2021-12-08 01:40:00|1241.6|1240.6|1243.3|1242.3|1244.1|1243.1|1241.5|1240.5|87
1638927900000|2021-12-08 01:45:00|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1242.2|1241.2|52
1638928200000|2021-12-08 01:50:00|1242.8|1241.8|1242.2|1241.2|1243.6|1242.6|1242.2|1241.2|22
1638928500000|2021-12-08 01:55:00|1242.8|1241.8|1241.8|1240.8|1242.9|1241.9|1241.4|1240.4|29
1638928800000|2021-12-08 02:00:00|1242|1241|1242.5|1241.5|1242.8|1241.8|1241.5|1240.5|38
1638929100000|2021-12-08 02:05:00|1242.9|1241.9|1242|1241|1243.6|1242.6|1242|1241|46
1638929400000|2021-12-08 02:10:00|1241.7|1240.7|1241.5|1240.5|1241.7|1240.7|1241.1|1240.1|32
1638929700000|2021-12-08 02:15:00|1242.6|1241.6|1243.3|1242.3|1243.7|1242.7|1242.6|1241.6|22
1638930000000|2021-12-08 02:20:00|1243.9|1242.9|1243.9|1242.9|1244.3|1243.3|1243.6|1242.6|31
1638930300000|2021-12-08 02:25:00|1243.3|1242.3|1244|1243|1244.8|1243.8|1243.3|1242.3|29
1638930600000|2021-12-08 02:30:00|1243|1242|1243.9|1242.9|1244.7|1243.7|1243|1242|14
1638930900000|2021-12-08 02:35:00|1244.2|1243.2|1244.4|1243.4|1244.8|1243.8|1244.1|1243.1|35
1638931200000|2021-12-08 02:40:00|1244.5|1243.5|1244.5|1243.5|1244.5|1243.5|1243.8|1242.8|88
1638931500000|2021-12-08 02:45:00|1244.6|1243.6|1245|1244|1245.7|1244.7|1244.5|1243.5|162
1638931800000|2021-12-08 02:50:00|1245.1|1244.1|1243.7|1242.7|1245.1|1244.1|1243.7|1242.7|147
1638932100000|2021-12-08 02:55:00|1243.8|1242.8|1244.6|1243.6|1245|1244|1243.7|1242.7|61
1638932400000|2021-12-08 03:00:00|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1243.8|1242.8|48
1638932700000|2021-12-08 03:05:00|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1243.4|1242.4|57
1638933000000|2021-12-08 03:10:00|1244.7|1243.7|1245|1244|1245|1244|1244.1|1243.1|73
1638933300000|2021-12-08 03:15:00|1244.8|1243.8|1244.5|1243.5|1245.2|1244.2|1244.5|1243.5|6
1638933600000|2021-12-08 03:20:00|1243.9|1242.9|1243.9|1242.9|1244.1|1243.1|1243.3|1242.3|19
1638933900000|2021-12-08 03:25:00|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|3
1638934200000|2021-12-08 03:30:00|1244.1|1243.1|1244.3|1243.3|1244.3|1243.3|1244.1|1243.1|6
1638934500000|2021-12-08 03:35:00|1244|1243|1243.4|1242.4|1244|1243|1243.4|1242.4|16
1638934800000|2021-12-08 03:40:00|1244.5|1243.5|1243.6|1242.6|1244.5|1243.5|1243.6|1242.6|6
1638935100000|2021-12-08 03:45:00|1243.4|1242.4|1243.6|1242.6|1243.8|1242.8|1243.4|1242.4|17
1638935400000|2021-12-08 03:50:00|1243.7|1242.7|1243.6|1242.6|1243.8|1242.8|1243.6|1242.6|8
1638935700000|2021-12-08 03:55:00|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.4|1242.4|14
1638936000000|2021-12-08 04:00:00|1244|1243|1243.8|1242.8|1244.2|1243.2|1243.8|1242.8|9
1638936300000|2021-12-08 04:05:00|1243.6|1242.6|1243.2|1242.2|1243.9|1242.9|1243.2|1242.2|22
1638936600000|2021-12-08 04:10:00|1243.1|1242.1|1244.1|1243.1|1244.1|1243.1|1242.9|1241.9|96
1638936900000|2021-12-08 04:15:00|1244|1243|1244.9|1243.9|1245|1244|1244|1243|60
1638937200000|2021-12-08 04:20:00|1244.6|1243.6|1244.8|1243.8|1245.1|1244.1|1244.6|1243.6|28
1638937500000|2021-12-08 04:25:00|1244.9|1243.9|1244.7|1243.7|1244.9|1243.9|1244.6|1243.6|3
1638937800000|2021-12-08 04:30:00|1244.5|1243.5|1244.3|1243.3|1244.5|1243.5|1244.2|1243.2|7
1638938100000|2021-12-08 04:35:00|1244.2|1243.2|1244.1|1243.1|1244.2|1243.2|1244.1|1243.1|2
1638938400000|2021-12-08 04:40:00|1243.9|1242.9|1243.8|1242.8|1243.9|1242.9|1243.8|1242.8|6
1638938700000|2021-12-08 04:45:00|1244.1|1243.1|1243.1|1242.1|1244.1|1243.1|1243.1|1242.1|9
1638939000000|2021-12-08 04:50:00|1243.2|1242.2|1242.7|1241.7|1243.2|1242.2|1242.7|1241.7|7
1638939300000|2021-12-08 04:55:00|1243.3|1242.3|1243.1|1242.1|1243.3|1242.3|1243.1|1242.1|16
1638939600000|2021-12-08 05:00:00|1242.9|1241.9|1243|1242|1243.1|1242.1|1242.5|1241.5|29
1638939900000|2021-12-08 05:05:00|1242.7|1241.7|1242.1|1241.1|1242.7|1241.7|1242|1241|44
1638940200000|2021-12-08 05:10:00|1242.3|1241.3|1241.8|1240.8|1242.3|1241.3|1241.5|1240.5|18
1638940500000|2021-12-08 05:15:00|1242|1241|1241.8|1240.8|1242|1241|1241.7|1240.7|9
1638940800000|2021-12-08 05:20:00|1242|1241|1241.4|1240.4|1242.1|1241.1|1241.4|1240.4|13
1638941100000|2021-12-08 05:25:00|1241.6|1240.6|1242.8|1241.8|1242.9|1241.9|1241.6|1240.6|22
1638941400000|2021-12-08 05:30:00|1242.6|1241.6|1242.2|1241.2|1242.7|1241.7|1241.7|1240.7|35
1638941700000|2021-12-08 05:35:00|1242|1241|1242.4|1241.4|1242.7|1241.7|1242|1241|25
1638942000000|2021-12-08 05:40:00|1242.2|1241.2|1242.3|1241.3|1242.6|1241.6|1242.2|1241.2|22
1638942300000|2021-12-08 05:45:00|1242|1241|1242|1241|1242|1241|1241.7|1240.7|19
1638942600000|2021-12-08 05:50:00|1242.4|1241.4|1242.7|1241.7|1242.7|1241.7|1242.3|1241.3|3
1638942900000|2021-12-08 05:55:00|1242.9|1241.9|1243.8|1242.8|1243.9|1242.9|1242.6|1241.6|19
1638943200000|2021-12-08 06:00:00|1243.3|1242.3|1243.1|1242.1|1244|1243|1242.5|1241.5|17
1638943500000|2021-12-08 06:05:00|1242.4|1241.4|1242.8|1241.8|1242.8|1241.8|1242.4|1241.4|8
1638943800000|2021-12-08 06:10:00|1242.7|1241.7|1241.9|1240.9|1242.7|1241.7|1241.9|1240.9|25
1638944100000|2021-12-08 06:15:00|1242.5|1241.5|1242.6|1241.6|1242.8|1241.8|1242.5|1241.5|13
1638944400000|2021-12-08 06:20:00|1242.8|1241.8|1242.6|1241.6|1243.3|1242.3|1242.4|1241.4|20
1638944700000|2021-12-08 06:25:00|1242.7|1241.7|1243.4|1242.4|1243.6|1242.6|1242.7|1241.7|14
1638945000000|2021-12-08 06:30:00|1242.9|1241.9|1243.1|1242.1|1243.6|1242.6|1242.9|1241.9|8
1638945300000|2021-12-08 06:35:00|1243.2|1242.2|1242.9|1241.9|1243.3|1242.3|1242.9|1241.9|14
1638945600000|2021-12-08 06:40:00|1243.3|1242.3|1243.5|1242.5|1243.8|1242.8|1243.1|1242.1|43
1638945900000|2021-12-08 06:45:00|1243.6|1242.6|1243.5|1242.5|1244|1243|1243.5|1242.5|16
1638946200000|2021-12-08 06:50:00|1243.3|1242.3|1243.7|1242.7|1243.8|1242.8|1243.3|1242.3|18
1638946500000|2021-12-08 06:55:00|1243.9|1242.9|1243.7|1242.7|1244|1243|1243.7|1242.7|31
1638946800000|2021-12-08 07:00:00|1244|1243|1243.5|1242.5|1244.6|1243.6|1243.3|1242.3|56
1638947100000|2021-12-08 07:05:00|1243.3|1242.3|1243.1|1242.1|1243.6|1242.6|1243|1242|28
1638947400000|2021-12-08 07:10:00|1242.9|1241.9|1243.2|1242.2|1243.2|1242.2|1242.9|1241.9|21
1638947700000|2021-12-08 07:15:00|1243.5|1242.5|1243.3|1242.3|1243.6|1242.6|1243.1|1242.1|29
1638948000000|2021-12-08 07:20:00|1243.2|1242.2|1242.3|1241.3|1243.2|1242.2|1242.2|1241.2|52
1638948300000|2021-12-08 07:25:00|1242.2|1241.2|1241.9|1240.9|1242.2|1241.2|1241.5|1240.5|64
1638948600000|2021-12-08 07:30:00|1242.1|1241.1|1242.2|1241.2|1242.2|1241.2|1241.9|1240.9|28
1638948900000|2021-12-08 07:35:00|1242.3|1241.3|1242.3|1241.3|1242.4|1241.4|1242|1241|53
1638949200000|2021-12-08 07:40:00|1242.1|1241.1|1242.1|1241.1|1242.6|1241.6|1241.7|1240.7|91
1638949500000|2021-12-08 07:45:00|1242.3|1241.3|1242.9|1241.9|1242.9|1241.9|1242.2|1241.2|43
1638949800000|2021-12-08 07:50:00|1243.1|1242.1|1243.1|1242.1|1243.2|1242.2|1242.9|1241.9|61
1638950100000|2021-12-08 07:55:00|1243|1242|1243.2|1242.2|1243.3|1242.3|1242.5|1241.5|81
1638950400000|2021-12-08 08:00:00|1243.1|1242.1|1243.3|1242.3|1243.7|1242.7|1242.8|1241.8|178
1638950700000|2021-12-08 08:05:00|1243.5|1242.5|1243.4|1242.4|1244|1243|1243.4|1242.4|286
1638951000000|2021-12-08 08:10:00|1243.5|1242.5|1243.4|1242.4|1244.4|1243.4|1243.4|1242.4|218
1638951300000|2021-12-08 08:15:00|1243.5|1242.5|1243|1242|1243.5|1242.5|1242.4|1241.4|107
1638951600000|2021-12-08 08:20:00|1242.9|1241.9|1243.2|1242.2|1243.2|1242.2|1242.3|1241.3|118
1638951900000|2021-12-08 08:25:00|1243.1|1242.1|1243.8|1242.8|1244.2|1243.2|1243.1|1242.1|93
1638952200000|2021-12-08 08:30:00|1243.7|1242.7|1244.7|1243.7|1244.7|1243.7|1243.4|1242.4|157
1638952500000|2021-12-08 08:35:00|1244.8|1243.8|1244.6|1243.6|1245|1244|1244.2|1243.2|145
1638952800000|2021-12-08 08:40:00|1244.5|1243.5|1244.5|1243.5|1244.6|1243.6|1244.2|1243.2|86
1638953100000|2021-12-08 08:45:00|1244.6|1243.6|1244.3|1243.3|1244.6|1243.6|1244.1|1243.1|67
1638953400000|2021-12-08 08:50:00|1244.2|1243.2|1244.6|1243.6|1244.7|1243.7|1243.9|1242.9|127
1638953700000|2021-12-08 08:55:00|1244.5|1243.5|1245.1|1244.1|1245.1|1244.1|1244.5|1243.5|126
1638954000000|2021-12-08 09:00:00|1245|1244|1244.4|1243.4|1245|1244|1244.2|1243.2|54
1638954300000|2021-12-08 09:05:00|1244.3|1243.3|1244.6|1243.6|1245|1244|1244.1|1243.1|78
1638954600000|2021-12-08 09:10:00|1244.7|1243.7|1244.3|1243.3|1244.7|1243.7|1244.1|1243.1|65
1638954900000|2021-12-08 09:15:00|1244.4|1243.4|1243.8|1242.8|1244.5|1243.5|1243.7|1242.7|121
1638955200000|2021-12-08 09:20:00|1243.7|1242.7|1243.6|1242.6|1243.9|1242.9|1243.3|1242.3|88
1638955500000|2021-12-08 09:25:00|1243.7|1242.7|1243.4|1242.4|1243.9|1242.9|1243.4|1242.4|55
1638955800000|2021-12-08 09:30:00|1243.6|1242.6|1243.5|1242.5|1244|1243|1243.4|1242.4|61
1638956100000|2021-12-08 09:35:00|1243.6|1242.6|1244.6|1243.6|1244.6|1243.6|1243.5|1242.5|150
1638956400000|2021-12-08 09:40:00|1244.9|1243.9|1244.7|1243.7|1245|1244|1244.7|1243.7|68
1638956700000|2021-12-08 09:45:00|1244.8|1243.8|1244.3|1243.3|1244.9|1243.9|1243.9|1242.9|72
1638957000000|2021-12-08 09:50:00|1244.4|1243.4|1244.3|1243.3|1244.5|1243.5|1244.2|1243.2|49
1638957300000|2021-12-08 09:55:00|1244.5|1243.5|1244.8|1243.8|1244.9|1243.9|1244.5|1243.5|206
1638957600000|2021-12-08 10:00:00|1244.9|1243.9|1244.3|1243.3|1245|1244|1244.2|1243.2|112
1638957900000|2021-12-08 10:05:00|1244.2|1243.2|1244.6|1243.6|1244.8|1243.8|1244.2|1243.2|184
1638958200000|2021-12-08 10:10:00|1244.7|1243.7|1245.1|1244.1|1245.1|1244.1|1244.4|1243.4|354
1638958500000|2021-12-08 10:15:00|1245|1244|1245.4|1244.4|1245.4|1244.4|1244.9|1243.9|409
1638958800000|2021-12-08 10:20:00|1245.5|1244.5|1245.3|1244.3|1245.5|1244.5|1245.1|1244.1|266
1638959100000|2021-12-08 10:25:00|1245.2|1244.2|1245.1|1244.1|1245.4|1244.4|1244.9|1243.9|151
1638959400000|2021-12-08 10:30:00|1245|1244|1244.5|1243.5|1245|1244|1244.2|1243.2|193
1638959700000|2021-12-08 10:35:00|1244.4|1243.4|1243.2|1242.2|1244.4|1243.4|1243.1|1242.1|178
1638960000000|2021-12-08 10:40:00|1243.3|1242.3|1243.3|1242.3|1244|1243|1242.9|1241.9|164
1638960300000|2021-12-08 10:45:00|1243.4|1242.4|1243.5|1242.5|1243.6|1242.6|1243|1242|90
1638960600000|2021-12-08 10:50:00|1243.6|1242.6|1243.5|1242.5|1243.8|1242.8|1243.4|1242.4|57
1638960900000|2021-12-08 10:55:00|1243.7|1242.7|1243.2|1242.2|1243.7|1242.7|1243|1242|56
1638961200000|2021-12-08 11:00:00|1243.1|1242.1|1242.5|1241.5|1243.2|1242.2|1242.5|1241.5|70
1638961500000|2021-12-08 11:05:00|1242.4|1241.4|1242.6|1241.6|1242.8|1241.8|1242.2|1241.2|99
1638961800000|2021-12-08 11:10:00|1242.7|1241.7|1243.7|1242.7|1244|1243|1242.7|1241.7|121
1638962100000|2021-12-08 11:15:00|1243.8|1242.8|1243.9|1242.9|1244|1243|1243.4|1242.4|116
1638962400000|2021-12-08 11:20:00|1244|1243|1244.1|1243.1|1244.5|1243.5|1243.8|1242.8|378
1638962700000|2021-12-08 11:25:00|1244|1243|1243.8|1242.8|1244.1|1243.1|1243.7|1242.7|50
1638963000000|2021-12-08 11:30:00|1244|1243|1243.9|1242.9|1244.2|1243.2|1243.8|1242.8|90
1638963300000|2021-12-08 11:35:00|1244|1243|1243.5|1242.5|1244|1243|1243.4|1242.4|79
1638963600000|2021-12-08 11:40:00|1243.6|1242.6|1244.1|1243.1|1244.2|1243.2|1243.2|1242.2|379
1638963900000|2021-12-08 11:45:00|1244|1243|1245.9|1244.9|1247.9|1246.9|1243|1242|2166
1638964200000|2021-12-08 11:50:00|1246.2|1245.2|1247.7|1246.7|1247.9|1246.9|1246|1245|787
1638964500000|2021-12-08 11:55:00|1248|1247|1246.6|1245.6|1248.1|1247.1|1246.6|1245.6|298
1638964800000|2021-12-08 12:00:00|1246.7|1245.7|1246.8|1245.8|1247.5|1246.5|1246.6|1245.6|352
1638965100000|2021-12-08 12:05:00|1246.7|1245.7|1244.7|1243.7|1246.8|1245.8|1244.7|1243.7|322
1638965400000|2021-12-08 12:10:00|1244.6|1243.6|1244.5|1243.5|1244.6|1243.6|1243.5|1242.5|474
1638965700000|2021-12-08 12:15:00|1244.6|1243.6|1244.8|1243.8|1244.9|1243.9|1244.2|1243.2|118
1638966000000|2021-12-08 12:20:00|1244.7|1243.7|1244|1243|1245|1244|1244|1243|219
1638966300000|2021-12-08 12:25:00|1244.3|1243.3|1244.8|1243.8|1244.8|1243.8|1243.9|1242.9|94
1638966600000|2021-12-08 12:30:00|1244.7|1243.7|1245.3|1244.3|1245.3|1244.3|1244.5|1243.5|55
1638966900000|2021-12-08 12:35:00|1245.2|1244.2|1245.4|1244.4|1245.6|1244.6|1244.9|1243.9|145
1638967200000|2021-12-08 12:40:00|1245.5|1244.5|1244.3|1243.3|1245.5|1244.5|1244.3|1243.3|167
1638967500000|2021-12-08 12:45:00|1244.2|1243.2|1243.9|1242.9|1244.2|1243.2|1243.4|1242.4|371
1638967800000|2021-12-08 12:50:00|1244|1243|1243.8|1242.8|1244.4|1243.4|1243.8|1242.8|144
1638968100000|2021-12-08 12:55:00|1243.6|1242.6|1243.9|1242.9|1244|1243|1243.1|1242.1|199
1638968400000|2021-12-08 13:00:00|1243.8|1242.8|1243.3|1242.3|1243.8|1242.8|1243.1|1242.1|199
1638968700000|2021-12-08 13:05:00|1243.2|1242.2|1243.4|1242.4|1243.8|1242.8|1243.1|1242.1|133
1638969000000|2021-12-08 13:10:00|1243.5|1242.5|1243.9|1242.9|1244.1|1243.1|1243.5|1242.5|100
1638969300000|2021-12-08 13:15:00|1243.8|1242.8|1243.6|1242.6|1244.1|1243.1|1243.5|1242.5|138
1638969600000|2021-12-08 13:20:00|1243.5|1242.5|1243|1242|1243.6|1242.6|1242.9|1241.9|232
1638969900000|2021-12-08 13:25:00|1243.1|1242.1|1242.9|1241.9|1243.6|1242.6|1242.9|1241.9|77
1638970200000|2021-12-08 13:30:00|1242.7|1241.7|1242.8|1241.8|1243.1|1242.1|1242.4|1241.4|191
1638970500000|2021-12-08 13:35:00|1242.9|1241.9|1243|1242|1243.5|1242.5|1242.8|1241.8|116
1638970800000|2021-12-08 13:40:00|1242.9|1241.9|1243.4|1242.4|1243.4|1242.4|1242.6|1241.6|162
1638971100000|2021-12-08 13:45:00|1243.6|1242.6|1243.5|1242.5|1243.7|1242.7|1243.4|1242.4|96
1638971400000|2021-12-08 13:50:00|1243.6|1242.6|1243.7|1242.7|1243.8|1242.8|1243.4|1242.4|168
1638971700000|2021-12-08 13:55:00|1243.8|1242.8|1243.6|1242.6|1244|1243|1243.6|1242.6|201
1638972000000|2021-12-08 14:00:00|1243.7|1242.7|1242.9|1241.9|1243.8|1242.8|1242.7|1241.7|196
1638972300000|2021-12-08 14:05:00|1243|1242|1242.4|1241.4|1243|1242|1242.2|1241.2|267
1638972600000|2021-12-08 14:10:00|1242.5|1241.5|1242.8|1241.8|1243|1242|1242.4|1241.4|125
1638972900000|2021-12-08 14:15:00|1242.7|1241.7|1242.9|1241.9|1243.2|1242.2|1242.7|1241.7|681
1638973200000|2021-12-08 14:20:00|1243|1242|1242.9|1241.9|1243.1|1242.1|1242.6|1241.6|530
1638973500000|2021-12-08 14:25:00|1243|1242|1243.4|1242.4|1243.5|1242.5|1243|1242|275
1638973800000|2021-12-08 14:30:00|1243.2|1242.7|1241.7|1241.2|1243.6|1243.1|1240.6|1240.1|7261
1638974100000|2021-12-08 14:35:00|1241.6|1241.1|1240.3|1239.8|1242.3|1241.8|1240.2|1239.7|3099
1638974400000|2021-12-08 14:40:00|1240.2|1239.7|1243.2|1242.7|1243.6|1243.1|1240.2|1239.7|2230
1638974700000|2021-12-08 14:45:00|1243.1|1242.6|1244.9|1244.4|1244.9|1244.4|1242.8|1242.3|1664
1638975000000|2021-12-08 14:50:00|1244.8|1244.3|1245.1|1244.6|1246|1245.5|1244.8|1244.3|1572
1638975300000|2021-12-08 14:55:00|1245|1244.5|1244.1|1243.6|1245.1|1244.6|1244.1|1243.6|1107
1638975600000|2021-12-08 15:00:00|1244.3|1243.8|1244|1243.5|1245.1|1244.6|1243.5|1243|1254
1638975900000|2021-12-08 15:05:00|1243.9|1243.4|1243.8|1243.3|1244.8|1244.3|1243.1|1242.6|904
1638976200000|2021-12-08 15:10:00|1243.9|1243.4|1244.2|1243.7|1245.1|1244.6|1243.7|1243.2|1248
1638976500000|2021-12-08 15:15:00|1244.1|1243.6|1244.3|1243.8|1245|1244.5|1244.1|1243.6|744
1638976800000|2021-12-08 15:20:00|1244.4|1243.9|1245.4|1244.9|1245.6|1245.1|1244.3|1243.8|648
1638977100000|2021-12-08 15:25:00|1245.3|1244.8|1244.3|1243.8|1245.7|1245.2|1244.3|1243.8|833
1638977400000|2021-12-08 15:30:00|1244.4|1243.9|1245.7|1245.2|1246|1245.5|1244.2|1243.7|1086
1638977700000|2021-12-08 15:35:00|1245.5|1245|1246.7|1246.2|1246.9|1246.4|1245.1|1244.6|1357
1638978000000|2021-12-08 15:40:00|1246.5|1246|1246.1|1245.6|1246.7|1246.2|1245.8|1245.3|997
1638978300000|2021-12-08 15:45:00|1246.2|1245.7|1246.1|1245.6|1246.6|1246.1|1245.2|1244.7|2839
1638978600000|2021-12-08 15:50:00|1246.2|1245.7|1247.5|1247|1247.7|1247.2|1246|1245.5|1151
1638978900000|2021-12-08 15:55:00|1247.6|1247.1|1249|1248.5|1249|1248.5|1247.5|1247|1498
1638979200000|2021-12-08 16:00:00|1248.9|1248.4|1247.5|1247|1249|1248.5|1247.4|1246.9|1715
1638979500000|2021-12-08 16:05:00|1247.6|1247.1|1248.2|1247.7|1248.2|1247.7|1247.5|1247|696
1638979800000|2021-12-08 16:10:00|1248.1|1247.6|1249.5|1249|1249.5|1249|1248|1247.5|758
1638980100000|2021-12-08 16:15:00|1249.3|1248.8|1248.9|1248.4|1249.6|1249.1|1248.6|1248.1|815
1638980400000|2021-12-08 16:20:00|1248.8|1248.3|1249.9|1249.4|1250|1249.5|1248.3|1247.8|1135
1638980700000|2021-12-08 16:25:00|1249.8|1249.3|1249|1248.5|1249.8|1249.3|1248.9|1248.4|1627
1638981000000|2021-12-08 16:30:00|1249.1|1248.6|1249.2|1248.7|1250.1|1249.6|1248.7|1248.2|1445
1638981300000|2021-12-08 16:35:00|1249.1|1248.6|1249.6|1249.1|1250.1|1249.6|1248.9|1248.4|1099
1638981600000|2021-12-08 16:40:00|1249.7|1249.2|1249.8|1249.3|1250.2|1249.7|1249.2|1248.7|872
1638981900000|2021-12-08 16:45:00|1249.9|1249.4|1250.5|1250|1250.8|1250.3|1249.7|1249.2|761
1638982200000|2021-12-08 16:50:00|1250.7|1250.2|1250.3|1249.8|1251.3|1250.8|1249.9|1249.4|690
1638982500000|2021-12-08 16:55:00|1250.4|1249.9|1250.7|1250.2|1250.7|1250.2|1250|1249.5|587
1638982800000|2021-12-08 17:00:00|1250.6|1250.1|1250|1249.5|1250.8|1250.3|1250|1249.5|456
1638983100000|2021-12-08 17:05:00|1249.9|1249.4|1250.3|1249.8|1250.5|1250|1249.7|1249.2|1051
1638983400000|2021-12-08 17:10:00|1250.4|1249.9|1251.1|1250.6|1251.1|1250.6|1250.4|1249.9|3160
1638983700000|2021-12-08 17:15:00|1251|1250.5|1250.8|1250.3|1251.3|1250.8|1250.8|1250.3|900
1638984000000|2021-12-08 17:20:00|1250.7|1250.2|1250.7|1250.2|1250.8|1250.3|1249.9|1249.4|249
1638984300000|2021-12-08 17:25:00|1250.6|1250.1|1250.3|1249.8|1250.9|1250.4|1250.3|1249.8|405
1638984600000|2021-12-08 17:30:00|1250.2|1249.7|1250.3|1249.8|1250.5|1250|1250|1249.5|381
1638984900000|2021-12-08 17:35:00|1250.4|1249.9|1250.8|1250.3|1250.8|1250.3|1250.2|1249.7|334
1638985200000|2021-12-08 17:40:00|1250.7|1250.2|1251.4|1250.9|1251.4|1250.9|1250.6|1250.1|545
1638985500000|2021-12-08 17:45:00|1251.3|1250.8|1250.9|1250.4|1251.3|1250.8|1250.6|1250.1|301
1638985800000|2021-12-08 17:50:00|1250.8|1250.3|1250.6|1250.1|1250.8|1250.3|1250.4|1249.9|381
1638986100000|2021-12-08 17:55:00|1250.5|1250|1249.8|1249.3|1250.6|1250.1|1249.8|1249.3|856
1638986400000|2021-12-08 18:00:00|1249.9|1249.4|1249.6|1249.1|1250|1249.5|1249.5|1249|540
1638986700000|2021-12-08 18:05:00|1249.5|1249|1249.2|1248.7|1249.5|1249|1248.9|1248.4|686
1638987000000|2021-12-08 18:10:00|1249.3|1248.8|1249.3|1248.8|1249.6|1249.1|1249.1|1248.6|434
1638987300000|2021-12-08 18:15:00|1249.4|1248.9|1250|1249.5|1250|1249.5|1249.2|1248.7|558
1638987600000|2021-12-08 18:20:00|1249.9|1249.4|1249.5|1249|1250|1249.5|1249.5|1249|453
1638987900000|2021-12-08 18:25:00|1249.6|1249.1|1249.6|1249.1|1249.9|1249.4|1249.4|1248.9|353
1638988200000|2021-12-08 18:30:00|1249.7|1249.2|1249.4|1248.9|1249.7|1249.2|1249.2|1248.7|278
1638988500000|2021-12-08 18:35:00|1249.5|1249|1249.8|1249.3|1249.9|1249.4|1249.5|1249|214
1638988800000|2021-12-08 18:40:00|1249.7|1249.2|1249.9|1249.4|1250.1|1249.6|1249.6|1249.1|213
1638989100000|2021-12-08 18:45:00|1249.8|1249.3|1249.8|1249.3|1250.1|1249.6|1249.5|1249|354
1638989400000|2021-12-08 18:50:00|1249.7|1249.2|1249.9|1249.4|1249.9|1249.4|1249.6|1249.1|191
1638989700000|2021-12-08 18:55:00|1249.8|1249.3|1249.6|1249.1|1249.9|1249.4|1249.4|1248.9|323
1638990000000|2021-12-08 19:00:00|1249.7|1249.2|1249.8|1249.3|1250.2|1249.7|1249.5|1249|755
1638990300000|2021-12-08 19:05:00|1249.7|1249.2|1249.4|1248.9|1250|1249.5|1249.1|1248.6|627
1638990600000|2021-12-08 19:10:00|1249.3|1248.8|1249|1248.5|1249.4|1248.9|1248.8|1248.3|574
1638990900000|2021-12-08 19:15:00|1249.1|1248.6|1248.7|1248.2|1249.1|1248.6|1248.5|1248|422
1638991200000|2021-12-08 19:20:00|1248.8|1248.3|1249|1248.5|1249.2|1248.7|1248.6|1248.1|676
1638991500000|2021-12-08 19:25:00|1249.1|1248.6|1248.6|1248.1|1249.3|1248.8|1248.2|1247.7|597
1638991800000|2021-12-08 19:30:00|1248.5|1248|1248.6|1248.1|1248.7|1248.2|1248.2|1247.7|531
1638992100000|2021-12-08 19:35:00|1248.7|1248.2|1248.1|1247.6|1248.8|1248.3|1247.8|1247.3|439
1638992400000|2021-12-08 19:40:00|1248|1247.5|1248.2|1247.7|1248.3|1247.8|1247.7|1247.2|399
1638992700000|2021-12-08 19:45:00|1248.1|1247.6|1248.2|1247.7|1248.6|1248.1|1247.8|1247.3|469
1638993000000|2021-12-08 19:50:00|1248.3|1247.8|1248.3|1247.8|1248.5|1248|1248.1|1247.6|357
1638993300000|2021-12-08 19:55:00|1248.4|1247.9|1248.5|1248|1248.9|1248.4|1248.4|1247.9|434
1638993600000|2021-12-08 20:00:00|1248.4|1247.9|1248|1247.5|1248.6|1248.1|1247.7|1247.2|428
1638993900000|2021-12-08 20:05:00|1247.9|1247.4|1247.3|1246.8|1248|1247.5|1247.3|1246.8|434
1638994200000|2021-12-08 20:10:00|1247.4|1246.9|1247.8|1247.3|1248|1247.5|1247.4|1246.9|388
1638994500000|2021-12-08 20:15:00|1247.9|1247.4|1248|1247.5|1248.1|1247.6|1247.7|1247.2|298
1638994800000|2021-12-08 20:20:00|1248.1|1247.6|1248.2|1247.7|1248.4|1247.9|1248|1247.5|365
1638995100000|2021-12-08 20:25:00|1248.3|1247.8|1248.3|1247.8|1248.6|1248.1|1248.1|1247.6|402
1638995400000|2021-12-08 20:30:00|1248.2|1247.7|1248.4|1247.9|1248.6|1248.1|1248|1247.5|626
1638995700000|2021-12-08 20:35:00|1248.3|1247.8|1248.4|1247.9|1248.8|1248.3|1248.3|1247.8|447
1638996000000|2021-12-08 20:40:00|1248.5|1248|1247.5|1247|1248.7|1248.2|1247.5|1247|391
1638996300000|2021-12-08 20:45:00|1247.4|1246.9|1247.8|1247.3|1247.9|1247.4|1247.4|1246.9|580
1638996600000|2021-12-08 20:50:00|1247.9|1247.4|1248.8|1248.3|1249.2|1248.7|1247.9|1247.4|1794
1638996900000|2021-12-08 20:55:00|1248.9|1248.4|1248.4|1247.9|1249.1|1248.6|1248.2|1247.7|12822
1638997200000|2021-12-08 21:00:00|1248.6|1247.6|1248.1|1247.1|1249|1248|1248|1247|1708
1638997500000|2021-12-08 21:05:00|1248|1247|1247.9|1246.9|1248.2|1247.2|1247.8|1246.8|124
1638997800000|2021-12-08 21:10:00|1247.8|1246.8|1248.2|1247.2|1248.2|1247.2|1247.8|1246.8|55
1638998100000|2021-12-08 21:15:00|1248.6|1247.6|1248.5|1247.5|1248.7|1247.7|1248.5|1247.5|7
1638998400000|2021-12-08 21:20:00|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|4
1638998700000|2021-12-08 21:25:00|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|2
1638999000000|2021-12-08 21:30:00|1248.7|1247.7|1248.7|1247.7|1248.7|1247.7|1248.7|1247.7|1
1638999900000|2021-12-08 21:45:00|1248.9|1247.9|1248.8|1247.8|1249.2|1248.2|1248.8|1247.8|27
1639000500000|2021-12-08 21:55:00|1248.6|1247.6|1248|1247|1248.8|1247.8|1247.9|1246.9|15
1639002600000|2021-12-08 22:30:00|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|17
1639004400000|2021-12-08 23:00:00|1247.7|1245.7|1247.5|1245.5|1248.1|1246.1|1247.5|1245.5|0
1639004700000|2021-12-08 23:05:00|1247.6|1245.6|1247.4|1245.4|1247.6|1245.6|1247.3|1245.3|0
1639005000000|2021-12-08 23:10:00|1247.3|1245.3|1247.6|1245.6|1247.6|1245.6|1247.3|1245.3|0
1639005300000|2021-12-08 23:15:00|1247.7|1245.7|1247.9|1245.9|1248.1|1246.1|1247.7|1245.7|0
1639005600000|2021-12-08 23:20:00|1248|1246|1248.1|1246.1|1248.3|1246.3|1247.9|1245.9|0
1639005900000|2021-12-08 23:25:00|1248|1246|1247.9|1245.9|1248.1|1246.1|1247.7|1245.7|0
1639006200000|2021-12-08 23:30:00|1247.8|1245.8|1247.8|1245.8|1247.9|1245.9|1247.5|1245.5|0
1639006500000|2021-12-08 23:35:00|1247.9|1245.9|1247.7|1245.7|1248|1246|1247.7|1245.7|0
1639006800000|2021-12-08 23:40:00|1247.8|1245.8|1247.9|1245.9|1247.9|1245.9|1247.7|1245.7|0
1639007100000|2021-12-08 23:45:00|1248|1246|1247.7|1245.7|1248|1246|1247.5|1245.5|0
1639007400000|2021-12-08 23:50:00|1247.1|1245.1|1247.3|1245.3|1247.3|1245.3|1247.1|1245.1|0
1639007700000|2021-12-08 23:55:00|1247.2|1245.2|1247.5|1245.5|1247.5|1245.5|1247.1|1245.1|0
1639008000000|2021-12-09 00:00:00|1247.4|1245.4|1247.7|1245.7|1247.7|1245.7|1247.3|1245.3|0
1639008300000|2021-12-09 00:05:00|1247.6|1245.6|1247.1|1245.1|1247.6|1245.6|1247.1|1245.1|0
1639008600000|2021-12-09 00:10:00|1247.2|1245.2|1247.1|1245.1|1247.3|1245.3|1247|1245|0
1639008900000|2021-12-09 00:15:00|1247|1245|1246.8|1244.8|1247.2|1245.2|1246.8|1244.8|0
1639009200000|2021-12-09 00:20:00|1246.9|1244.9|1247.1|1245.1|1247.1|1245.1|1246.7|1244.7|0
1639009500000|2021-12-09 00:25:00|1247|1245|1247.4|1245.4|1247.5|1245.5|1247|1245|0
1639009800000|2021-12-09 00:30:00|1247.3|1245.3|1247.3|1245.3|1247.5|1245.5|1247.2|1245.2|0
1639010100000|2021-12-09 00:35:00|1247.2|1245.2|1247.1|1245.1|1247.4|1245.4|1247.1|1245.1|0
1639010400000|2021-12-09 00:40:00|1247.2|1245.2|1247.1|1245.1|1247.2|1245.2|1247.1|1245.1|0
1639010700000|2021-12-09 00:45:00|1247|1245|1247|1245|1247.2|1245.2|1247|1245|0
1639011000000|2021-12-09 00:50:00|1247.1|1245.1|1247.3|1245.3|1247.3|1245.3|1246.9|1244.9|0
1639011300000|2021-12-09 00:55:00|1247.2|1245.2|1247.1|1245.1|1247.3|1245.3|1247.1|1245.1|0
1639011600000|2021-12-09 01:00:00|1249.2|1248.2|1247.8|1246.8|1249.2|1248.2|1247.8|1246.8|33
1639011900000|2021-12-09 01:05:00|1248.7|1247.7|1248.4|1247.4|1249.2|1248.2|1248.4|1247.4|31
1639012200000|2021-12-09 01:10:00|1248.7|1247.7|1249.1|1248.1|1249.1|1248.1|1248.4|1247.4|5
1639012500000|2021-12-09 01:15:00|1249.5|1248.5|1249.8|1248.8|1250.1|1249.1|1249.5|1248.5|20
1639012800000|2021-12-09 01:20:00|1249.6|1248.6|1251.1|1250.1|1251.1|1250.1|1249.6|1248.6|39
1639013100000|2021-12-09 01:25:00|1251.5|1250.5|1251.7|1250.7|1252.2|1251.2|1251.5|1250.5|26
1639013400000|2021-12-09 01:30:00|1251.3|1250.3|1252|1251|1252.7|1251.7|1250.5|1249.5|41
1639013700000|2021-12-09 01:35:00|1252.1|1251.1|1252.9|1251.9|1252.9|1251.9|1251.7|1250.7|59
1639014000000|2021-12-09 01:40:00|1252.1|1251.1|1251.6|1250.6|1252.2|1251.2|1251.3|1250.3|21
1639014300000|2021-12-09 01:45:00|1251.4|1250.4|1251.2|1250.2|1251.4|1250.4|1250.6|1249.6|11
1639014600000|2021-12-09 01:50:00|1251.3|1250.3|1250.8|1249.8|1251.3|1250.3|1250.8|1249.8|9
1639014900000|2021-12-09 01:55:00|1251.1|1250.1|1250.7|1249.7|1251.1|1250.1|1250.7|1249.7|6
1639015200000|2021-12-09 02:00:00|1251.3|1250.3|1251.5|1250.5|1251.6|1250.6|1251|1250|12
1639015500000|2021-12-09 02:05:00|1251.4|1250.4|1250.4|1249.4|1251.9|1250.9|1250.4|1249.4|25
1639015800000|2021-12-09 02:10:00|1249.8|1248.8|1249|1248|1250.1|1249.1|1249|1248|10
1639016100000|2021-12-09 02:15:00|1250.4|1249.4|1250.7|1249.7|1250.7|1249.7|1250.1|1249.1|9
1639016400000|2021-12-09 02:20:00|1250.6|1249.6|1251.7|1250.7|1251.7|1250.7|1250.3|1249.3|17
1639016700000|2021-12-09 02:25:00|1251.8|1250.8|1254.3|1253.3|1254.3|1253.3|1251.8|1250.8|59
1639017000000|2021-12-09 02:30:00|1254.2|1253.2|1252.9|1251.9|1254.2|1253.2|1252.9|1251.9|1513
1639017300000|2021-12-09 02:35:00|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|2
1639017900000|2021-12-09 02:45:00|1253.8|1252.8|1254|1253|1254|1253|1253.8|1252.8|4
1639018200000|2021-12-09 02:50:00|1253.1|1252.1|1253.3|1252.3|1253.6|1252.6|1253.1|1252.1|7
1639018500000|2021-12-09 02:55:00|1253|1252|1254.1|1253.1|1254.1|1253.1|1253|1252|8
1639018800000|2021-12-09 03:00:00|1254.2|1253.2|1253.4|1252.4|1254.2|1253.2|1253.4|1252.4|404
1639019100000|2021-12-09 03:05:00|1253.6|1252.6|1253.4|1252.4|1253.6|1252.6|1253.4|1252.4|3
1639019400000|2021-12-09 03:10:00|1254.1|1253.1|1255|1254|1255.2|1254.2|1254.1|1253.1|12
1639019700000|2021-12-09 03:15:00|1254.5|1253.5|1254.2|1253.2|1254.5|1253.5|1254.2|1253.2|4
1639020000000|2021-12-09 03:20:00|1254.5|1253.5|1253.2|1252.2|1254.5|1253.5|1252.9|1251.9|25
1639020300000|2021-12-09 03:25:00|1253.3|1252.3|1253|1252|1253.3|1252.3|1252.9|1251.9|14
1639020600000|2021-12-09 03:30:00|||||||||1447
1639020900000|2021-12-09 03:35:00|1252.9|1251.9|1252.8|1251.8|1252.9|1251.9|1252.8|1251.8|4
1639021200000|2021-12-09 03:40:00|1252.5|1251.5|1252|1251|1252.5|1251.5|1251.9|1250.9|19
1639021500000|2021-12-09 03:45:00|1251.4|1250.4|1252|1251|1252.6|1251.6|1251.4|1250.4|15
1639021800000|2021-12-09 03:50:00|1251.9|1250.9|1251.4|1250.4|1251.9|1250.9|1251.4|1250.4|21
1639022100000|2021-12-09 03:55:00|1251.3|1250.3|1249.7|1248.7|1251.3|1250.3|1249.7|1248.7|23
1639022400000|2021-12-09 04:00:00|1249.5|1248.5|1250.6|1249.6|1250.9|1249.9|1249.5|1248.5|27
1639022700000|2021-12-09 04:05:00|1251.3|1250.3|1251.8|1250.8|1252|1251|1251.3|1250.3|23
1639023000000|2021-12-09 04:10:00|1251.7|1250.7|1251.3|1250.3|1251.7|1250.7|1251.3|1250.3|11
1639023300000|2021-12-09 04:15:00|1251.2|1250.2|1251|1250|1251.5|1250.5|1251|1250|14
1639023600000|2021-12-09 04:20:00|1251.3|1250.3|1251.6|1250.6|1251.6|1250.6|1250.9|1249.9|27
1639023900000|2021-12-09 04:25:00|1251.5|1250.5|1251.4|1250.4|1251.6|1250.6|1251.4|1250.4|10
1639024200000|2021-12-09 04:30:00|1251.3|1250.3|1251.4|1250.4|1251.6|1250.6|1251.2|1250.2|21
1639024500000|2021-12-09 04:35:00|1251.1|1250.1|1251.4|1250.4|1251.6|1250.6|1251|1250|14
1639024800000|2021-12-09 04:40:00|1251.3|1250.3|1251.2|1250.2|1251.3|1250.3|1251|1250|10
1639025100000|2021-12-09 04:45:00|1251.1|1250.1|1250.9|1249.9|1251.3|1250.3|1250.9|1249.9|14
1639025400000|2021-12-09 04:50:00|1250.8|1249.8|1251.1|1250.1|1251.4|1250.4|1250.8|1249.8|55
1639025700000|2021-12-09 04:55:00|1251|1250|1250.2|1249.2|1251|1250|1250.2|1249.2|23
1639026000000|2021-12-09 05:00:00|1250.1|1249.1|1250.7|1249.7|1251|1250|1249.2|1248.2|102
1639026300000|2021-12-09 05:05:00|1250.5|1249.5|1250.8|1249.8|1251.3|1250.3|1250.5|1249.5|31
1639026600000|2021-12-09 05:10:00|1251.4|1250.4|1251.9|1250.9|1251.9|1250.9|1251.3|1250.3|67
1639026900000|2021-12-09 05:15:00|1252.3|1251.3|1252|1251|1252.4|1251.4|1251.9|1250.9|36
1639027200000|2021-12-09 05:20:00|1251.7|1250.7|1252.2|1251.2|1252.2|1251.2|1251.7|1250.7|21
1639027500000|2021-12-09 05:25:00|1252.7|1251.7|1252.3|1251.3|1252.9|1251.9|1252.3|1251.3|20
1639027800000|2021-12-09 05:30:00|1253.2|1252.2|1253.3|1252.3|1253.3|1252.3|1253|1252|11
1639028100000|2021-12-09 05:35:00|1253.2|1252.2|1253.2|1252.2|1253.5|1252.5|1252.9|1251.9|30
1639028400000|2021-12-09 05:40:00|1253.3|1252.3|1253.1|1252.1|1253.6|1252.6|1253|1252|26
1639028700000|2021-12-09 05:45:00|1253|1252|1253|1252|1253.1|1252.1|1252.4|1251.4|12
1639029000000|2021-12-09 05:50:00|1252.9|1251.9|1252.8|1251.8|1253|1252|1252.8|1251.8|12
1639029300000|2021-12-09 05:55:00|1253|1252|1252.4|1251.4|1253|1252|1252.4|1251.4|12
1639029600000|2021-12-09 06:00:00|1252.9|1251.9|1252.5|1251.5|1252.9|1251.9|1252.4|1251.4|10
1639029900000|2021-12-09 06:05:00|1252.8|1251.8|1253.1|1252.1|1253.2|1252.2|1252.6|1251.6|26
1639030200000|2021-12-09 06:10:00|1253|1252|1252.5|1251.5|1253|1252|1252.2|1251.2|18
1639030500000|2021-12-09 06:15:00|1252.7|1251.7|1252.2|1251.2|1252.7|1251.7|1251.9|1250.9|13
1639030800000|2021-12-09 06:20:00|1252.5|1251.5|1252.8|1251.8|1252.8|1251.8|1252.4|1251.4|25
1639031100000|2021-12-09 06:25:00|1253|1252|1253.2|1252.2|1253.2|1252.2|1252.8|1251.8|14
1639031400000|2021-12-09 06:30:00|1253.4|1252.4|1253.7|1252.7|1253.7|1252.7|1252.9|1251.9|16
1639031700000|2021-12-09 06:35:00|1253.6|1252.6|1253.7|1252.7|1254.1|1253.1|1253.2|1252.2|17
1639032000000|2021-12-09 06:40:00|1253.8|1252.8|1253.7|1252.7|1253.8|1252.8|1253.4|1252.4|46
1639032300000|2021-12-09 06:45:00|1253.8|1252.8|1254|1253|1254.3|1253.3|1253.8|1252.8|50
1639032600000|2021-12-09 06:50:00|1253.9|1252.9|1253.4|1252.4|1254.1|1253.1|1253.4|1252.4|22
1639032900000|2021-12-09 06:55:00|1253.6|1252.6|1253.2|1252.2|1253.6|1252.6|1253|1252|11
1639033200000|2021-12-09 07:00:00|1253.5|1252.5|1254.3|1253.3|1254.3|1253.3|1253.1|1252.1|67
1639033500000|2021-12-09 07:05:00|1254.2|1253.2|1253.2|1252.2|1254.2|1253.2|1253.2|1252.2|28
1639033800000|2021-12-09 07:10:00|1253.3|1252.3|1253.4|1252.4|1253.7|1252.7|1253.3|1252.3|25
1639034100000|2021-12-09 07:15:00|1253.6|1252.6|1253.4|1252.4|1253.8|1252.8|1253.4|1252.4|22
1639034400000|2021-12-09 07:20:00|1253.8|1252.8|1254.2|1253.2|1254.3|1253.3|1253.8|1252.8|18
1639034700000|2021-12-09 07:25:00|1254.3|1253.3|1254.7|1253.7|1254.7|1253.7|1254.2|1253.2|31
1639035000000|2021-12-09 07:30:00|1254.8|1253.8|1254.5|1253.5|1255.1|1254.1|1254.5|1253.5|86
1639035300000|2021-12-09 07:35:00|1254.7|1253.7|1254.5|1253.5|1254.7|1253.7|1254.4|1253.4|14
1639035600000|2021-12-09 07:40:00|1254.6|1253.6|1254.1|1253.1|1254.9|1253.9|1254.1|1253.1|84
1639035900000|2021-12-09 07:45:00|1254.5|1253.5|1253.9|1252.9|1254.6|1253.6|1253.7|1252.7|574
1639036200000|2021-12-09 07:50:00|1253.8|1252.8|1253.9|1252.9|1254.2|1253.2|1253.8|1252.8|78
1639036500000|2021-12-09 07:55:00|1253.8|1252.8|1253.1|1252.1|1253.8|1252.8|1253.1|1252.1|42
1639036800000|2021-12-09 08:00:00|1253|1252|1252.2|1251.2|1253.4|1252.4|1251.8|1250.8|529
1639037100000|2021-12-09 08:05:00|1252.1|1251.1|1250.9|1249.9|1252.9|1251.9|1250.9|1249.9|392
1639037400000|2021-12-09 08:10:00|1250.8|1249.8|1250.9|1249.9|1251.6|1250.6|1250.2|1249.2|1295
1639037700000|2021-12-09 08:15:00|1251|1250|1252|1251|1252.3|1251.3|1251|1250|433
1639038000000|2021-12-09 08:20:00|1252.1|1251.1|1252.2|1251.2|1252.3|1251.3|1251.4|1250.4|276
1639038300000|2021-12-09 08:25:00|1252.1|1251.1|1251|1250|1252.3|1251.3|1251|1250|199
1639038600000|2021-12-09 08:30:00|1250.9|1249.9|1251.5|1250.5|1251.8|1250.8|1250.7|1249.7|160
1639038900000|2021-12-09 08:35:00|1251.6|1250.6|1251.4|1250.4|1251.6|1250.6|1251.1|1250.1|113
1639039200000|2021-12-09 08:40:00|1251.3|1250.3|1250.4|1249.4|1251.3|1250.3|1250.3|1249.3|163
1639039500000|2021-12-09 08:45:00|1250.3|1249.3|1250.5|1249.5|1250.8|1249.8|1250.1|1249.1|118
1639039800000|2021-12-09 08:50:00|1250.4|1249.4|1249.8|1248.8|1250.6|1249.6|1249.1|1248.1|422
1639040100000|2021-12-09 08:55:00|1249.9|1248.9|1249.9|1248.9|1250.1|1249.1|1249.7|1248.7|1387
1639040400000|2021-12-09 09:00:00|1250|1249|1249.5|1248.5|1250.1|1249.1|1249.5|1248.5|133
1639040700000|2021-12-09 09:05:00|1249.6|1248.6|1249.5|1248.5|1249.9|1248.9|1249.5|1248.5|122
1639041000000|2021-12-09 09:10:00|1249.4|1248.4|1248.9|1247.9|1249.4|1248.4|1248.7|1247.7|129
1639041300000|2021-12-09 09:15:00|1249.1|1248.1|1249.6|1248.6|1249.6|1248.6|1248.6|1247.6|4566
1639041600000|2021-12-09 09:20:00|1249.5|1248.5|1249.8|1248.8|1249.9|1248.9|1249.4|1248.4|47
1639041900000|2021-12-09 09:25:00|1249.7|1248.7|1249.6|1248.6|1249.7|1248.7|1249.4|1248.4|58
1639042200000|2021-12-09 09:30:00|1249.8|1248.8|1250.4|1249.4|1250.5|1249.5|1249.6|1248.6|159
1639042500000|2021-12-09 09:35:00|1250.5|1249.5|1250.8|1249.8|1250.9|1249.9|1250.5|1249.5|92
1639042800000|2021-12-09 09:40:00|1250.7|1249.7|1250.9|1249.9|1250.9|1249.9|1250.5|1249.5|66
1639043100000|2021-12-09 09:45:00|1250.8|1249.8|1250.8|1249.8|1251.1|1250.1|1250.7|1249.7|10227
1639043400000|2021-12-09 09:50:00|1250.7|1249.7|1250.8|1249.8|1250.8|1249.8|1250.6|1249.6|86
1639043700000|2021-12-09 09:55:00|1250.7|1249.7|1249.9|1248.9|1250.8|1249.8|1249.8|1248.8|220
1639044000000|2021-12-09 10:00:00|1249.8|1248.8|1248.6|1247.6|1249.8|1248.8|1248.3|1247.3|327
1639044300000|2021-12-09 10:05:00|1248.5|1247.5|1248.2|1247.2|1248.6|1247.6|1248.2|1247.2|98
1639044600000|2021-12-09 10:10:00|1248.3|1247.3|1248.7|1247.7|1249|1248|1248.3|1247.3|65
1639044900000|2021-12-09 10:15:00|1248.8|1247.8|1248.3|1247.3|1249|1248|1248.3|1247.3|80
1639045200000|2021-12-09 10:20:00|1248.2|1247.2|1248.5|1247.5|1248.6|1247.6|1248.2|1247.2|119
1639045500000|2021-12-09 10:25:00|1248.4|1247.4|1248.8|1247.8|1249|1248|1248.4|1247.4|415
1639045800000|2021-12-09 10:30:00|1248.7|1247.7|1248.9|1247.9|1249.2|1248.2|1248.5|1247.5|64
1639046100000|2021-12-09 10:35:00|1249.1|1248.1|1249.1|1248.1|1249.5|1248.5|1249.1|1248.1|74
1639046400000|2021-12-09 10:40:00|1249.2|1248.2|1249.1|1248.1|1249.3|1248.3|1248.9|1247.9|65
1639046700000|2021-12-09 10:45:00|1249|1248|1248.8|1247.8|1249|1248|1248.8|1247.8|29
1639047000000|2021-12-09 10:50:00|1248.9|1247.9|1249.3|1248.3|1249.3|1248.3|1248.8|1247.8|35
1639047300000|2021-12-09 10:55:00|1249.2|1248.2|1249.2|1248.2|1249.4|1248.4|1249|1248|31
1639047600000|2021-12-09 11:00:00|1249.3|1248.3|1249.5|1248.5|1249.5|1248.5|1249.2|1248.2|68
1639047900000|2021-12-09 11:05:00|1249.6|1248.6|1249.4|1248.4|1249.6|1248.6|1249|1248|136
1639048200000|2021-12-09 11:10:00|1249.5|1248.5|1246.9|1245.9|1249.5|1248.5|1246.2|1245.2|466
1639048500000|2021-12-09 11:15:00|1246.8|1245.8|1247.3|1246.3|1247.6|1246.6|1246.5|1245.5|180
1639048800000|2021-12-09 11:20:00|1247.4|1246.4|1245.8|1244.8|1247.5|1246.5|1245.7|1244.7|260
1639049100000|2021-12-09 11:25:00|1245.9|1244.9|1245.4|1244.4|1246.2|1245.2|1245.2|1244.2|128
1639049400000|2021-12-09 11:30:00|1245.5|1244.5|1246.2|1245.2|1246.3|1245.3|1245.4|1244.4|74
1639049700000|2021-12-09 11:35:00|1246.1|1245.1|1245.7|1244.7|1246.1|1245.1|1245.5|1244.5|654
1639050000000|2021-12-09 11:40:00|1245.8|1244.8|1245.4|1244.4|1245.8|1244.8|1245.2|1244.2|99
1639050300000|2021-12-09 11:45:00|1245.5|1244.5|1244.9|1243.9|1245.5|1244.5|1244.6|1243.6|86
1639050600000|2021-12-09 11:50:00|1245|1244|1244.6|1243.6|1245|1244|1244.5|1243.5|63
1639050900000|2021-12-09 11:55:00|1244.7|1243.7|1245.8|1244.8|1245.8|1244.8|1244.7|1243.7|141
1639051200000|2021-12-09 12:00:00|1246|1245|1244.9|1243.9|1246|1245|1244.6|1243.6|178
1639051500000|2021-12-09 12:05:00|1244.8|1243.8|1245.6|1244.6|1245.6|1244.6|1244.8|1243.8|77
1639051800000|2021-12-09 12:10:00|1245.5|1244.5|1245|1244|1245.5|1244.5|1244.7|1243.7|114
1639052100000|2021-12-09 12:15:00|1245.1|1244.1|1245.2|1244.2|1245.3|1244.3|1244.8|1243.8|167
1639052400000|2021-12-09 12:20:00|1245.1|1244.1|1245|1244|1245.3|1244.3|1244.7|1243.7|83
1639052700000|2021-12-09 12:25:00|1245.1|1244.1|1245.1|1244.1|1245.2|1244.2|1244.9|1243.9|119
1639053000000|2021-12-09 12:30:00|1245.2|1244.2|1245.4|1244.4|1245.5|1244.5|1245|1244|6435
1639053300000|2021-12-09 12:35:00|1245.5|1244.5|1245.7|1244.7|1245.7|1244.7|1245.4|1244.4|667
1639053600000|2021-12-09 12:40:00|1245.6|1244.6|1245.4|1244.4|1245.7|1244.7|1245.3|1244.3|54
1639053900000|2021-12-09 12:45:00|1245.3|1244.3|1245.1|1244.1|1245.3|1244.3|1245|1244|69
1639054200000|2021-12-09 12:50:00|1245|1244|1244.6|1243.6|1245.1|1244.1|1244.5|1243.5|185
1639054500000|2021-12-09 12:55:00|1244.5|1243.5|1244.8|1243.8|1245|1244|1244.5|1243.5|218
1639054800000|2021-12-09 13:00:00|1244.7|1243.7|1244.1|1243.1|1245|1244|1244.1|1243.1|157
1639055100000|2021-12-09 13:05:00|1244.2|1243.2|1243.9|1242.9|1244.6|1243.6|1243.9|1242.9|370
1639055400000|2021-12-09 13:10:00|1243.8|1242.8|1242.9|1241.9|1243.9|1242.9|1242.9|1241.9|425
1639055700000|2021-12-09 13:15:00|1243|1242|1243.7|1242.7|1243.8|1242.8|1243|1242|140
1639056000000|2021-12-09 13:20:00|1243.8|1242.8|1243.3|1242.3|1243.8|1242.8|1243.1|1242.1|346
1639056300000|2021-12-09 13:25:00|1243.4|1242.4|1243.7|1242.7|1243.7|1242.7|1243.1|1242.1|206
1639056600000|2021-12-09 13:30:00|1243.6|1242.6|1242.8|1241.8|1243.6|1242.6|1242.5|1241.5|750
1639056900000|2021-12-09 13:35:00|1242.9|1241.9|1243.2|1242.2|1243.6|1242.6|1242.8|1241.8|455
1639057200000|2021-12-09 13:40:00|1243.3|1242.3|1243.6|1242.6|1243.6|1242.6|1243.2|1242.2|616
1639057500000|2021-12-09 13:45:00|1243.5|1242.5|1243.5|1242.5|1244|1243|1243.2|1242.2|1045
1639057800000|2021-12-09 13:50:00|1243.6|1242.6|1243.8|1242.8|1243.9|1242.9|1243.6|1242.6|961
1639058100000|2021-12-09 13:55:00|1243.7|1242.7|1243.6|1242.6|1243.8|1242.8|1243.4|1242.4|402
1639058400000|2021-12-09 14:00:00|1243.7|1242.7|1244|1243|1244.3|1243.3|1243.7|1242.7|424
1639058700000|2021-12-09 14:05:00|1243.9|1242.9|1244.1|1243.1|1244.2|1243.2|1243.6|1242.6|492
1639059000000|2021-12-09 14:10:00|1244.2|1243.2|1244.2|1243.2|1244.5|1243.5|1244.2|1243.2|182
1639059300000|2021-12-09 14:15:00|1244.3|1243.3|1244.4|1243.4|1244.7|1243.7|1244.2|1243.2|175
1639059600000|2021-12-09 14:20:00|1244.5|1243.5|1244.3|1243.3|1244.7|1243.7|1244.2|1243.2|215
1639059900000|2021-12-09 14:25:00|1244.4|1243.4|1244.7|1243.7|1244.7|1243.7|1244.3|1243.3|107
1639060200000|2021-12-09 14:30:00|1244.5|1244|1247.2|1246.7|1247.2|1246.7|1243.2|1242.7|3302
1639060500000|2021-12-09 14:35:00|1247.3|1246.8|1247.6|1247.1|1248|1247.5|1246.3|1245.8|2152
1639060800000|2021-12-09 14:40:00|1247.7|1247.2|1247.2|1246.7|1248.3|1247.8|1246.7|1246.2|1585
1639061100000|2021-12-09 14:45:00|1247.3|1246.8|1245.3|1244.8|1247.3|1246.8|1244.9|1244.4|2306
1639061400000|2021-12-09 14:50:00|1245.4|1244.9|1245.4|1244.9|1245.7|1245.2|1244.7|1244.2|2320
1639061700000|2021-12-09 14:55:00|1245.3|1244.8|1247.1|1246.6|1247.3|1246.8|1244.9|1244.4|2611
1639062000000|2021-12-09 15:00:00|1247|1246.5|1247.1|1246.6|1248.2|1247.7|1246.5|1246|2866
1639062300000|2021-12-09 15:05:00|1247|1246.5|1247.1|1246.6|1247.9|1247.4|1246.6|1246.1|1089
1639062600000|2021-12-09 15:10:00|1247|1246.5|1246.3|1245.8|1247.2|1246.7|1246|1245.5|1300
1639062900000|2021-12-09 15:15:00|1246.4|1245.9|1246.4|1245.9|1246.9|1246.4|1245.8|1245.3|736
1639063200000|2021-12-09 15:20:00|1246.5|1246|1245.1|1244.6|1246.9|1246.4|1245|1244.5|4039
1639063500000|2021-12-09 15:25:00|1245.3|1244.8|1244.2|1243.7|1245.4|1244.9|1244.2|1243.7|1253
1639063800000|2021-12-09 15:30:00|1244.3|1243.8|1243.8|1243.3|1245.1|1244.6|1243.8|1243.3|6849
1639064100000|2021-12-09 15:35:00|1243.9|1243.4|1242.2|1241.7|1244|1243.5|1242.1|1241.6|1168
1639064400000|2021-12-09 15:40:00|1242.3|1241.8|1243.1|1242.6|1243.3|1242.8|1241.7|1241.2|1049
1639064700000|2021-12-09 15:45:00|1243|1242.5|1244.1|1243.6|1244.1|1243.6|1242.9|1242.4|607
1639065000000|2021-12-09 15:50:00|1244.2|1243.7|1244.4|1243.9|1244.5|1244|1243.5|1243|1383
1639065300000|2021-12-09 15:55:00|1244.3|1243.8|1245.2|1244.7|1245.4|1244.9|1244.1|1243.6|5415
1639065600000|2021-12-09 16:00:00|1245.3|1244.8|1244.4|1243.9|1245.4|1244.9|1244.4|1243.9|1167
1639065900000|2021-12-09 16:05:00|1244.5|1244|1245.8|1245.3|1245.8|1245.3|1244.4|1243.9|538
1639066200000|2021-12-09 16:10:00|1245.6|1245.1|1245.2|1244.7|1246|1245.5|1244.9|1244.4|669
1639066500000|2021-12-09 16:15:00|1245.3|1244.8|1245|1244.5|1245.3|1244.8|1244.5|1244|587
1639066800000|2021-12-09 16:20:00|1244.9|1244.4|1246|1245.5|1246|1245.5|1244.7|1244.2|8442
1639067100000|2021-12-09 16:25:00|1246.1|1245.6|1246.2|1245.7|1246.5|1246|1246|1245.5|688
1639067400000|2021-12-09 16:30:00|1246.1|1245.6|1246.2|1245.7|1246.4|1245.9|1245.8|1245.3|972
1639067700000|2021-12-09 16:35:00|1246.3|1245.8|1245.6|1245.1|1246.3|1245.8|1245.5|1245|8148
1639068000000|2021-12-09 16:40:00|1245.7|1245.2|1245.4|1244.9|1245.7|1245.2|1245.1|1244.6|4305
1639068300000|2021-12-09 16:45:00|1245.3|1244.8|1245.4|1244.9|1245.5|1245|1244.8|1244.3|526
1639068600000|2021-12-09 16:50:00|1245.5|1245|1245.7|1245.2|1246|1245.5|1245.5|1245|173
1639068900000|2021-12-09 16:55:00|1245.8|1245.3|1245.6|1245.1|1245.8|1245.3|1245.3|1244.8|265
1639069200000|2021-12-09 17:00:00|1245.7|1245.2|1244.9|1244.4|1245.9|1245.4|1244.9|1244.4|436
1639069500000|2021-12-09 17:05:00|1244.8|1244.3|1244.7|1244.2|1244.8|1244.3|1244.2|1243.7|232
1639069800000|2021-12-09 17:10:00|1244.6|1244.1|1245.1|1244.6|1245.1|1244.6|1244.4|1243.9|199
1639070100000|2021-12-09 17:15:00|1245|1244.5|1244.5|1244|1245.4|1244.9|1244.5|1244|258
1639070400000|2021-12-09 17:20:00|1244.6|1244.1|1245|1244.5|1245|1244.5|1244.4|1243.9|414
1639070700000|2021-12-09 17:25:00|1244.9|1244.4|1244.5|1244|1244.9|1244.4|1244.5|1244|336
1639071000000|2021-12-09 17:30:00|1244.4|1243.9|1244.4|1243.9|1244.5|1244|1244.2|1243.7|183
1639071300000|2021-12-09 17:35:00|1244.5|1244|1245|1244.5|1245.1|1244.6|1244.5|1244|861
1639071600000|2021-12-09 17:40:00|1244.9|1244.4|1245.3|1244.8|1245.5|1245|1244.8|1244.3|285
1639071900000|2021-12-09 17:45:00|1245.2|1244.7|1246|1245.5|1246|1245.5|1245.2|1244.7|355
1639072200000|2021-12-09 17:50:00|1245.9|1245.4|1245.6|1245.1|1246|1245.5|1245.5|1245|1111
1639072500000|2021-12-09 17:55:00|1245.5|1245|1245.9|1245.4|1246|1245.5|1245.2|1244.7|1375
1639072800000|2021-12-09 18:00:00|1245.8|1245.3|1245.1|1244.6|1245.8|1245.3|1244.6|1244.1|980
1639073100000|2021-12-09 18:05:00|1245.2|1244.7|1245|1244.5|1245.4|1244.9|1244.8|1244.3|625
1639073400000|2021-12-09 18:10:00|1245.1|1244.6|1245.5|1245|1245.6|1245.1|1245|1244.5|2424
1639073700000|2021-12-09 18:15:00|1245.6|1245.1|1245.5|1245|1245.8|1245.3|1245.3|1244.8|277
1639074000000|2021-12-09 18:20:00|1245.3|1244.8|1244.7|1244.2|1245.3|1244.8|1244.7|1244.2|275
1639074300000|2021-12-09 18:25:00|1244.8|1244.3|1244.5|1244|1244.8|1244.3|1244.2|1243.7|419
1639074600000|2021-12-09 18:30:00|1244.4|1243.9|1245.3|1244.8|1245.3|1244.8|1244.4|1243.9|622
1639074900000|2021-12-09 18:35:00|1245.2|1244.7|1245.6|1245.1|1245.6|1245.1|1245|1244.5|1999
1639075200000|2021-12-09 18:40:00|1245.5|1245|1243.8|1243.3|1245.5|1245|1243.6|1243.1|989
1639075500000|2021-12-09 18:45:00|1243.7|1243.2|1243.1|1242.6|1244.1|1243.6|1243|1242.5|1169
1639075800000|2021-12-09 18:50:00|1243|1242.5|1243.6|1243.1|1243.6|1243.1|1242.7|1242.2|344
1639076100000|2021-12-09 18:55:00|1243.7|1243.2|1244.2|1243.7|1244.7|1244.2|1243.7|1243.2|220
1639076400000|2021-12-09 19:00:00|1244.1|1243.6|1244.1|1243.6|1244.6|1244.1|1243.9|1243.4|617
1639076700000|2021-12-09 19:05:00|1244.2|1243.7|1243.7|1243.2|1244.3|1243.8|1243.7|1243.2|450
1639077000000|2021-12-09 19:10:00|1243.8|1243.3|1243.2|1242.7|1243.9|1243.4|1243.1|1242.6|450
1639077300000|2021-12-09 19:15:00|1243.3|1242.8|1243.6|1243.1|1243.8|1243.3|1243|1242.5|445
1639077600000|2021-12-09 19:20:00|1243.7|1243.2|1244.5|1244|1244.5|1244|1243.7|1243.2|1209
1639077900000|2021-12-09 19:25:00|1244.4|1243.9|1243.4|1242.9|1244.4|1243.9|1243.2|1242.7|617
1639078200000|2021-12-09 19:30:00|1243.3|1242.8|1243.4|1242.9|1243.6|1243.1|1243|1242.5|679
1639078500000|2021-12-09 19:35:00|1243.3|1242.8|1242.4|1241.9|1243.3|1242.8|1242.4|1241.9|672
1639078800000|2021-12-09 19:40:00|1242.5|1242|1242.4|1241.9|1242.6|1242.1|1242.1|1241.6|664
1639079100000|2021-12-09 19:45:00|1242.3|1241.8|1242.2|1241.7|1242.4|1241.9|1242|1241.5|544
1639079400000|2021-12-09 19:50:00|1242.1|1241.6|1241.9|1241.4|1242.2|1241.7|1241.6|1241.1|557
1639079700000|2021-12-09 19:55:00|1241.8|1241.3|1241.6|1241.1|1241.9|1241.4|1241.2|1240.7|434
1639080000000|2021-12-09 20:00:00|1241.5|1241|1241.8|1241.3|1242.6|1242.1|1241.3|1240.8|806
1639080300000|2021-12-09 20:05:00|1241.9|1241.4|1240.8|1240.3|1241.9|1241.4|1240.8|1240.3|1084
1639080600000|2021-12-09 20:10:00|1240.9|1240.4|1240.8|1240.3|1241.2|1240.7|1240.3|1239.8|673
1639080900000|2021-12-09 20:15:00|1240.9|1240.4|1241.3|1240.8|1241.4|1240.9|1240.6|1240.1|756
1639081200000|2021-12-09 20:20:00|1241.4|1240.9|1240.5|1240|1241.4|1240.9|1240.5|1240|637
1639081500000|2021-12-09 20:25:00|1240.4|1239.9|1240.8|1240.3|1241.2|1240.7|1240.3|1239.8|720
1639081800000|2021-12-09 20:30:00|1240.7|1240.2|1241.4|1240.9|1241.9|1241.4|1240.6|1240.1|1106
1639082100000|2021-12-09 20:35:00|1241.5|1241|1241.3|1240.8|1241.6|1241.1|1240.9|1240.4|628
1639082400000|2021-12-09 20:40:00|1241.2|1240.7|1242.3|1241.8|1242.4|1241.9|1241.1|1240.6|773
1639082700000|2021-12-09 20:45:00|1242.2|1241.7|1242.7|1242.2|1242.7|1242.2|1241.8|1241.3|794
1639083000000|2021-12-09 20:50:00|1242.6|1242.1|1243|1242.5|1243.4|1242.9|1242.2|1241.7|2715
1639083300000|2021-12-09 20:55:00|1242.9|1242.4|1242.2|1241.7|1243.1|1242.6|1242.2|1241.7|9893
1639083600000|2021-12-09 21:00:00|1242.4|1241.4|1241.7|1240.7|1242.7|1241.7|1241.6|1240.6|1073
1639083900000|2021-12-09 21:05:00|1241.9|1240.9|1241.2|1240.2|1242|1241|1241.1|1240.1|184
1639084200000|2021-12-09 21:10:00|1241.3|1240.3|1241.2|1240.2|1241.4|1240.4|1241.2|1240.2|86
1639084500000|2021-12-09 21:15:00|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|1
1639084800000|2021-12-09 21:20:00|||||||||1
1639085100000|2021-12-09 21:25:00|1241.4|1240.4|1241.8|1240.8|1241.8|1240.8|1241.4|1240.4|14
1639085400000|2021-12-09 21:30:00|1242|1241|1242.3|1241.3|1242.3|1241.3|1242|1241|21
1639086300000|2021-12-09 21:45:00|1241.9|1240.9|1241.2|1240.2|1241.9|1240.9|1240.8|1239.8|64
1639086600000|2021-12-09 21:50:00|1241.4|1240.4|1241.6|1240.6|1241.9|1240.9|1241.4|1240.4|28
1639086900000|2021-12-09 21:55:00|1242|1241|1241.7|1240.7|1242.5|1241.5|1241.7|1240.7|85
1639087200000|2021-12-09 22:00:00|||||||||9
1639087500000|2021-12-09 22:05:00|||||||||5
1639090800000|2021-12-09 23:00:00|1242.2|1240.2|1242.9|1240.9|1242.9|1240.9|1242|1240|0
1639091100000|2021-12-09 23:05:00|1242.8|1240.8|1243.2|1241.2|1243.2|1241.2|1242.8|1240.8|0
1639091400000|2021-12-09 23:10:00|1243.1|1241.1|1243.2|1241.2|1243.2|1241.2|1243|1241|0
1639091700000|2021-12-09 23:15:00|1243.4|1241.4|1243|1241|1243.4|1241.4|1243|1241|0
1639092000000|2021-12-09 23:20:00|1243.1|1241.1|1242.9|1240.9|1243.2|1241.2|1242.8|1240.8|0
1639092300000|2021-12-09 23:25:00|1243|1241|1243|1241|1243|1241|1242.7|1240.7|0
1639092600000|2021-12-09 23:30:00|1243.1|1241.1|1243.5|1241.5|1243.6|1241.6|1243|1241|0
1639092900000|2021-12-09 23:35:00|1243.6|1241.6|1243.6|1241.6|1243.7|1241.7|1243.5|1241.5|0
1639093200000|2021-12-09 23:40:00|1243.7|1241.7|1243.6|1241.6|1243.7|1241.7|1243.5|1241.5|0
1639093500000|2021-12-09 23:45:00|1243.5|1241.5|1243.2|1241.2|1243.6|1241.6|1243.2|1241.2|0
1639093800000|2021-12-09 23:50:00|1243.1|1241.1|1243.2|1241.2|1243.4|1241.4|1243.1|1241.1|0
1639094100000|2021-12-09 23:55:00|1243.3|1241.3|1243|1241|1243.4|1241.4|1243|1241|0
1639094400000|2021-12-10 00:00:00|1243.1|1241.1|1242.6|1240.6|1243.4|1241.4|1242.5|1240.5|0
1639094700000|2021-12-10 00:05:00|1242.7|1240.7|1242.4|1240.4|1242.8|1240.8|1242.2|1240.2|0
1639095000000|2021-12-10 00:10:00|1242.5|1240.5|1243.5|1241.5|1243.5|1241.5|1242.5|1240.5|0
1639095300000|2021-12-10 00:15:00|1243.4|1241.4|1242.9|1240.9|1243.6|1241.6|1242.8|1240.8|0
1639095600000|2021-12-10 00:20:00|1242.8|1240.8|1243.2|1241.2|1243.2|1241.2|1242.7|1240.7|0
1639095900000|2021-12-10 00:25:00|1243.1|1241.1|1242.7|1240.7|1243.2|1241.2|1242.6|1240.6|0
1639096200000|2021-12-10 00:30:00|1242.6|1240.6|1242.5|1240.5|1242.7|1240.7|1242.3|1240.3|0
1639096500000|2021-12-10 00:35:00|1242.6|1240.6|1242.5|1240.5|1242.7|1240.7|1242.4|1240.4|0
1639096800000|2021-12-10 00:40:00|1242.6|1240.6|1242.5|1240.5|1242.8|1240.8|1242.3|1240.3|0
1639097100000|2021-12-10 00:45:00|1242.4|1240.4|1242.3|1240.3|1242.6|1240.6|1242.1|1240.1|0
1639097400000|2021-12-10 00:50:00|1242.4|1240.4|1242.1|1240.1|1242.4|1240.4|1242.1|1240.1|0
1639097700000|2021-12-10 00:55:00|1242.2|1240.2|1242|1240|1242.2|1240.2|1241.7|1239.7|0
1639098000000|2021-12-10 01:00:00|1242.1|1240.1|1240.5|1239.5|1242.3|1241.1|1240.2|1239.2|746
1639098300000|2021-12-10 01:05:00|1240.1|1239.1|1240|1239|1240.7|1239.7|1239|1238|91
1639098600000|2021-12-10 01:10:00|1240.3|1239.3|1239.6|1238.6|1240.3|1239.3|1239.6|1238.6|44
1639098900000|2021-12-10 01:15:00|1239.4|1238.4|1240.2|1239.2|1240.2|1239.2|1237.7|1236.7|71
1639099200000|2021-12-10 01:20:00|1240|1239|1241.4|1240.4|1241.6|1240.6|1239.9|1238.9|65
1639099500000|2021-12-10 01:25:00|1241|1240|1242|1241|1242|1241|1240.9|1239.9|42
1639099800000|2021-12-10 01:30:00|1242.1|1241.1|1242.9|1241.9|1243|1242|1241.3|1240.3|64
1639100100000|2021-12-10 01:35:00|1242.6|1241.6|1242.2|1241.2|1242.6|1241.6|1242.1|1241.1|17
1639100400000|2021-12-10 01:40:00|1241.8|1240.8|1243.2|1242.2|1243.2|1242.2|1241.8|1240.8|26
1639100700000|2021-12-10 01:45:00|1243.1|1242.1|1243.2|1242.2|1243.3|1242.3|1242.7|1241.7|117
1639101000000|2021-12-10 01:50:00|1243.4|1242.4|1244|1243|1244.5|1243.5|1243.4|1242.4|82
1639101300000|2021-12-10 01:55:00|1244.2|1243.2|1244|1243|1244.4|1243.4|1243.4|1242.4|36
1639101600000|2021-12-10 02:00:00|1243.6|1242.6|1244.7|1243.7|1244.7|1243.7|1243.6|1242.6|33
1639101900000|2021-12-10 02:05:00|1244.5|1243.5|1243.9|1242.9|1244.8|1243.8|1243.7|1242.7|97
1639102200000|2021-12-10 02:10:00|1243.7|1242.7|1244.5|1243.5|1244.7|1243.7|1243.7|1242.7|84
1639102500000|2021-12-10 02:15:00|1245|1244|1245.2|1244.2|1245.3|1244.3|1245|1244|34
1639102800000|2021-12-10 02:20:00|1245|1244|1244.8|1243.8|1245.1|1244.1|1244.8|1243.8|69
1639103100000|2021-12-10 02:25:00|1244.9|1243.9|1244|1243|1244.9|1243.9|1243.9|1242.9|103
1639103400000|2021-12-10 02:30:00|1243.8|1242.8|1243.1|1242.1|1243.9|1242.9|1242.8|1241.8|86
1639103700000|2021-12-10 02:35:00|1242.9|1241.9|1242.8|1241.8|1243.2|1242.2|1242.5|1241.5|79
1639104000000|2021-12-10 02:40:00|1242.7|1241.7|1242.8|1241.8|1242.9|1241.9|1242.5|1241.5|21
1639104300000|2021-12-10 02:45:00|1242.9|1241.9|1243.2|1242.2|1243.3|1242.3|1242.9|1241.9|27
1639104600000|2021-12-10 02:50:00|1243.3|1242.3|1242.9|1241.9|1243.5|1242.5|1242.9|1241.9|27
1639104900000|2021-12-10 02:55:00|1242.8|1241.8|1242.4|1241.4|1243|1242|1242.3|1241.3|37
1639105200000|2021-12-10 03:00:00|1242.5|1241.5|1242.7|1241.7|1243|1242|1242.5|1241.5|38
1639105500000|2021-12-10 03:05:00|1242.4|1241.4|1242.6|1241.6|1242.6|1241.6|1241.9|1240.9|107
1639105800000|2021-12-10 03:10:00|1242.5|1241.5|1242.1|1241.1|1242.5|1241.5|1242|1241|26
1639106100000|2021-12-10 03:15:00|1242|1241|1242.5|1241.5|1242.5|1241.5|1241.9|1240.9|77
1639106400000|2021-12-10 03:20:00|1242.6|1241.6|1242.4|1241.4|1242.8|1241.8|1242.4|1241.4|39
1639106700000|2021-12-10 03:25:00|1242.2|1241.2|1243.1|1242.1|1243.1|1242.1|1242.2|1241.2|24
1639107000000|2021-12-10 03:30:00|1243.2|1242.2|1243.5|1242.5|1243.5|1242.5|1243.1|1242.1|18
1639107300000|2021-12-10 03:35:00|1243.4|1242.4|1243.4|1242.4|1243.8|1242.8|1243.4|1242.4|9
1639107600000|2021-12-10 03:40:00|1243.2|1242.2|1243.2|1242.2|1243.3|1242.3|1243.1|1242.1|12
1639107900000|2021-12-10 03:45:00|1242.9|1241.9|1242.8|1241.8|1243.4|1242.4|1242.8|1241.8|10
1639108200000|2021-12-10 03:50:00|1243.3|1242.3|1243.5|1242.5|1243.5|1242.5|1243.3|1242.3|3
1639108500000|2021-12-10 03:55:00|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1
1639109100000|2021-12-10 04:05:00|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|1
1639110600000|2021-12-10 04:30:00|1243.4|1242.4|1242.6|1241.6|1243.4|1242.4|1242.6|1241.6|6
1639110900000|2021-12-10 04:35:00|1242.5|1241.5|1242.1|1241.1|1242.5|1241.5|1242.1|1241.1|6
1639111200000|2021-12-10 04:40:00|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|2
1639111500000|2021-12-10 04:45:00|1242|1241|1242.4|1241.4|1242.4|1241.4|1241.9|1240.9|19
1639111800000|2021-12-10 04:50:00|1242.2|1241.2|1242|1241|1242.2|1241.2|1241.8|1240.8|33
1639112100000|2021-12-10 04:55:00|||||||||2
1639112400000|2021-12-10 05:00:00|1241.7|1240.7|1242.2|1241.2|1242.4|1241.4|1241.6|1240.6|11
1639112700000|2021-12-10 05:05:00|1242.3|1241.3|1242|1241|1242.4|1241.4|1241.9|1240.9|17
1639113000000|2021-12-10 05:10:00|1242.1|1241.1|1242.4|1241.4|1242.4|1241.4|1242.1|1241.1|8
1639113300000|2021-12-10 05:15:00|1242.2|1241.2|1242.1|1241.1|1242.3|1241.3|1241.7|1240.7|17
1639113600000|2021-12-10 05:20:00|1242|1241|1241.5|1240.5|1242|1241|1241.5|1240.5|2
1639114200000|2021-12-10 05:30:00|1241.8|1240.8|1241.1|1240.1|1241.8|1240.8|1241|1240|27
1639114500000|2021-12-10 05:35:00|1241.2|1240.2|1240.9|1239.9|1241.2|1240.2|1240.9|1239.9|70
1639114800000|2021-12-10 05:40:00|1240.6|1239.6|1240.2|1239.2|1240.6|1239.6|1240.1|1239.1|18
1639115100000|2021-12-10 05:45:00|1240.3|1239.3|1240.5|1239.5|1240.6|1239.6|1240.3|1239.3|10
1639115400000|2021-12-10 05:50:00|1240.7|1239.7|1240.8|1239.8|1241|1240|1240.7|1239.7|14
1639115700000|2021-12-10 05:55:00|1241|1240|1241.3|1240.3|1241.3|1240.3|1240.8|1239.8|8
1639116000000|2021-12-10 06:00:00|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|1
1639116300000|2021-12-10 06:05:00|1240.9|1239.9|1241|1240|1241|1240|1240.8|1239.8|63
1639116600000|2021-12-10 06:10:00|1240.9|1239.9|1240.2|1239.2|1240.9|1239.9|1240.2|1239.2|16
1639116900000|2021-12-10 06:15:00|1240.4|1239.4|1241|1240|1241|1240|1240.4|1239.4|45
1639117500000|2021-12-10 06:25:00|1240.4|1239.4|1239.3|1238.3|1240.4|1239.4|1239.3|1238.3|37
1639117800000|2021-12-10 06:30:00|1239.4|1238.4|1240|1239|1240|1239|1239.4|1238.4|324
1639118400000|2021-12-10 06:40:00|1239.7|1238.7|1239.6|1238.6|1239.7|1238.7|1239.3|1238.3|23
1639118700000|2021-12-10 06:45:00|1239.7|1238.7|1239.7|1238.7|1239.7|1238.7|1239.7|1238.7|6
1639119000000|2021-12-10 06:50:00|1239.4|1238.4|1239.8|1238.8|1239.8|1238.8|1239.4|1238.4|58
1639119300000|2021-12-10 06:55:00|1239.7|1238.7|1240.1|1239.1|1240.5|1239.5|1239.6|1238.6|29
1639119600000|2021-12-10 07:00:00|1240.4|1239.4|1239.7|1238.7|1240.7|1239.7|1239.7|1238.7|37
1639119900000|2021-12-10 07:05:00|1239.6|1238.6|1239.2|1238.2|1239.6|1238.6|1239.2|1238.2|27
1639120200000|2021-12-10 07:10:00|1239.3|1238.3|1238.4|1237.4|1239.3|1238.3|1238.1|1237.1|30
1639120500000|2021-12-10 07:15:00|1238.2|1237.2|1236.7|1235.7|1238.2|1237.2|1236.5|1235.5|533
1639120800000|2021-12-10 07:20:00|1236.6|1235.6|1237.2|1236.2|1237.3|1236.3|1236.5|1235.5|55
1639121100000|2021-12-10 07:25:00|1237.3|1236.3|1237.1|1236.1|1237.5|1236.5|1237.1|1236.1|58
1639121400000|2021-12-10 07:30:00|1237.2|1236.2|1237.1|1236.1|1237.4|1236.4|1237|1236|39
1639121700000|2021-12-10 07:35:00|1237.6|1236.6|1236.8|1235.8|1237.7|1236.7|1236.8|1235.8|260
1639122000000|2021-12-10 07:40:00|1236.9|1235.9|1236.4|1235.4|1237.2|1236.2|1236.3|1235.3|188
1639122300000|2021-12-10 07:45:00|1236.3|1235.3|1237.1|1236.1|1237.6|1236.6|1236.3|1235.3|78
1639122600000|2021-12-10 07:50:00|1236.9|1235.9|1237|1236|1237.5|1236.5|1236.9|1235.9|24
1639122900000|2021-12-10 07:55:00|1237.1|1236.1|1237.6|1236.6|1237.8|1236.8|1237.1|1236.1|89
1639123200000|2021-12-10 08:00:00|1237.7|1236.7|1237.7|1236.7|1238.5|1237.5|1237.2|1236.2|525
1639123500000|2021-12-10 08:05:00|1237.8|1236.8|1239.1|1238.1|1239.2|1238.2|1237.8|1236.8|478
1639123800000|2021-12-10 08:10:00|1239|1238|1238|1237|1239.1|1238.1|1237.3|1236.3|324
1639124100000|2021-12-10 08:15:00|1238.1|1237.1|1238.5|1237.5|1238.5|1237.5|1237.6|1236.6|229
1639124400000|2021-12-10 08:20:00|1238.6|1237.6|1238.3|1237.3|1239.2|1238.2|1238.2|1237.2|1349
1639124700000|2021-12-10 08:25:00|1238.4|1237.4|1237.9|1236.9|1239|1238|1237.9|1236.9|252
1639125000000|2021-12-10 08:30:00|1238|1237|1238.9|1237.9|1238.9|1237.9|1237.5|1236.5|147
1639125300000|2021-12-10 08:35:00|1238.8|1237.8|1238.7|1237.7|1238.8|1237.8|1238.4|1237.4|355
1639125600000|2021-12-10 08:40:00|1238.6|1237.6|1238.8|1237.8|1238.8|1237.8|1238.1|1237.1|145
1639125900000|2021-12-10 08:45:00|1238.7|1237.7|1238.5|1237.5|1238.7|1237.7|1238.1|1237.1|93
1639126200000|2021-12-10 08:50:00|1238.6|1237.6|1239.1|1238.1|1239.1|1238.1|1238.3|1237.3|105
1639126500000|2021-12-10 08:55:00|1238.7|1237.7|1239|1238|1239|1238|1238.7|1237.7|1149
1639126800000|2021-12-10 09:00:00|1239.2|1238.2|1238.7|1237.7|1239.2|1238.2|1238.3|1237.3|88
1639127100000|2021-12-10 09:05:00|1238.4|1237.4|1238.3|1237.3|1238.5|1237.5|1238.2|1237.2|88
1639127400000|2021-12-10 09:10:00|1238.4|1237.4|1238|1237|1239|1238|1238|1237|118
1639127700000|2021-12-10 09:15:00|1238.2|1237.2|1239.1|1238.1|1239.2|1238.2|1238.2|1237.2|95
1639128000000|2021-12-10 09:20:00|1239.2|1238.2|1239.3|1238.3|1239.4|1238.4|1239|1238|40
1639128300000|2021-12-10 09:25:00|1239.1|1238.1|1238.9|1237.9|1239.1|1238.1|1238.7|1237.7|33
1639128600000|2021-12-10 09:30:00|1238.8|1237.8|1239.2|1238.2|1239.2|1238.2|1238.8|1237.8|115
1639128900000|2021-12-10 09:35:00|1239.3|1238.3|1239.4|1238.4|1239.6|1238.6|1238.9|1237.9|752
1639129200000|2021-12-10 09:40:00|1239.5|1238.5|1239.1|1238.1|1239.8|1238.8|1238.9|1237.9|1520
1639129500000|2021-12-10 09:45:00|1239.2|1238.2|1239.1|1238.1|1239.6|1238.6|1239.1|1238.1|111
1639129800000|2021-12-10 09:50:00|1239.2|1238.2|1239|1238|1239.3|1238.3|1239|1238|613
1639130100000|2021-12-10 09:55:00|1238.9|1237.9|1239.5|1238.5|1239.6|1238.6|1238.8|1237.8|103
1639130400000|2021-12-10 10:00:00|1239.4|1238.4|1239.3|1238.3|1239.4|1238.4|1239.1|1238.1|55
1639130700000|2021-12-10 10:05:00|1239|1238|1239.4|1238.4|1239.4|1238.4|1239|1238|79
1639131000000|2021-12-10 10:10:00|1239.6|1238.6|1239.1|1238.1|1239.6|1238.6|1239.1|1238.1|59
1639131300000|2021-12-10 10:15:00|1239|1238|1239|1238|1239.1|1238.1|1239|1238|18
1639131600000|2021-12-10 10:20:00|1239.1|1238.1|1239.2|1238.2|1239.3|1238.3|1239.1|1238.1|26
1639131900000|2021-12-10 10:25:00|1239.1|1238.1|1239.1|1238.1|1239.3|1238.3|1239.1|1238.1|12
1639132200000|2021-12-10 10:30:00|1239.2|1238.2|1239.2|1238.2|1239.2|1238.2|1238.6|1237.6|57
1639132500000|2021-12-10 10:35:00|1239.1|1238.1|1239.2|1238.2|1239.5|1238.5|1239|1238|19
1639132800000|2021-12-10 10:40:00|1239|1238|1239.6|1238.6|1239.7|1238.7|1239|1238|27
1639133100000|2021-12-10 10:45:00|1239.5|1238.5|1240.1|1239.1|1240.2|1239.2|1239.5|1238.5|103
1639133400000|2021-12-10 10:50:00|1240.2|1239.2|1240.1|1239.1|1240.2|1239.2|1239.8|1238.8|189
1639133700000|2021-12-10 10:55:00|1240.2|1239.2|1240.2|1239.2|1240.4|1239.4|1239.9|1238.9|336
1639134000000|2021-12-10 11:00:00|1240.1|1239.1|1240.3|1239.3|1240.5|1239.5|1240.1|1239.1|137
1639134300000|2021-12-10 11:05:00|1240.5|1239.5|1241.8|1240.8|1242|1241|1240.5|1239.5|1393
1639134600000|2021-12-10 11:10:00|1241.9|1240.9|1241.6|1240.6|1241.9|1240.9|1241.2|1240.2|134
1639134900000|2021-12-10 11:15:00|1241.7|1240.7|1242.3|1241.3|1242.4|1241.4|1241.7|1240.7|112
1639135200000|2021-12-10 11:20:00|1242.2|1241.2|1242.5|1241.5|1242.5|1241.5|1242.1|1241.1|36
1639135500000|2021-12-10 11:25:00|1242.6|1241.6|1242.4|1241.4|1242.6|1241.6|1242.2|1241.2|75
1639135800000|2021-12-10 11:30:00|1242.3|1241.3|1241.5|1240.5|1242.4|1241.4|1241.5|1240.5|321
1639136100000|2021-12-10 11:35:00|1241.4|1240.4|1241.9|1240.9|1241.9|1240.9|1241.4|1240.4|77
1639136400000|2021-12-10 11:40:00|1241.7|1240.7|1242.4|1241.4|1242.6|1241.6|1241.7|1240.7|67
1639136700000|2021-12-10 11:45:00|1242.3|1241.3|1242.5|1241.5|1242.5|1241.5|1242.2|1241.2|22
1639137000000|2021-12-10 11:50:00|1242.6|1241.6|1242.9|1241.9|1242.9|1241.9|1242.4|1241.4|62
1639137300000|2021-12-10 11:55:00|1243|1242|1242.7|1241.7|1243.1|1242.1|1242.7|1241.7|145
1639137600000|2021-12-10 12:00:00|1242.6|1241.6|1242.3|1241.3|1242.8|1241.8|1242|1241|153
1639137900000|2021-12-10 12:05:00|1242.2|1241.2|1242.1|1241.1|1242.4|1241.4|1242|1241|1037
1639138200000|2021-12-10 12:10:00|1242|1241|1241.8|1240.8|1242.1|1241.1|1241.8|1240.8|29
1639138500000|2021-12-10 12:15:00|1241.9|1240.9|1241.7|1240.7|1242|1241|1241.5|1240.5|626
1639138800000|2021-12-10 12:20:00|1241.8|1240.8|1242.4|1241.4|1242.4|1241.4|1241.8|1240.8|373
1639139100000|2021-12-10 12:25:00|1242.5|1241.5|1242.1|1241.1|1242.5|1241.5|1241.9|1240.9|92
1639139400000|2021-12-10 12:30:00|1242|1241|1241.4|1240.4|1242|1241|1241.4|1240.4|60
1639139700000|2021-12-10 12:35:00|1241.3|1240.3|1241.3|1240.3|1241.5|1240.5|1241.2|1240.2|78
1639140000000|2021-12-10 12:40:00|1241.2|1240.2|1241.1|1240.1|1241.3|1240.3|1241|1240|2116
1639140300000|2021-12-10 12:45:00|1241.2|1240.2|1241.1|1240.1|1241.3|1240.3|1240.9|1239.9|2830
1639140600000|2021-12-10 12:50:00|1241|1240|1241|1240|1241.1|1240.1|1240.9|1239.9|1331
1639140900000|2021-12-10 12:55:00|1240.9|1239.9|1240.9|1239.9|1241|1240|1240.7|1239.7|109
1639141200000|2021-12-10 13:00:00|1241|1240|1241.1|1240.1|1241.3|1240.3|1240.7|1239.7|3663
1639141500000|2021-12-10 13:05:00|1241|1240|1240.8|1239.8|1241.1|1240.1|1240.6|1239.6|540
1639141800000|2021-12-10 13:10:00|1240.9|1239.9|1240.8|1239.8|1241|1240|1240.5|1239.5|550
1639142100000|2021-12-10 13:15:00|1240.9|1239.9|1241.9|1240.9|1241.9|1240.9|1240.9|1239.9|1214
1639142400000|2021-12-10 13:20:00|1241.6|1240.6|1240.9|1239.9|1241.6|1240.6|1240.3|1239.3|153
1639142700000|2021-12-10 13:25:00|1240.8|1239.8|1239.8|1238.8|1240.9|1239.9|1239.8|1238.8|184
1639143000000|2021-12-10 13:30:00|1240|1239|1245.7|1244.7|1246.1|1245.1|1239.7|1238.7|1230
1639143300000|2021-12-10 13:35:00|1245.9|1244.9|1245.7|1244.7|1247|1246|1245.7|1244.7|275
1639143600000|2021-12-10 13:40:00|1245.6|1244.6|1245.6|1244.6|1246.5|1245.5|1245.2|1244.2|1431
1639143900000|2021-12-10 13:45:00|1245.5|1244.5|1245.2|1244.2|1245.8|1244.8|1244.2|1243.2|585
1639144200000|2021-12-10 13:50:00|1245|1244|1244.5|1243.5|1245.6|1244.6|1244.5|1243.5|327
1639144500000|2021-12-10 13:55:00|1244.4|1243.4|1245.1|1244.1|1245.3|1244.3|1244.2|1243.2|393
1639144800000|2021-12-10 14:00:00|1245|1244|1244.8|1243.8|1245.5|1244.5|1244.8|1243.8|428
1639145100000|2021-12-10 14:05:00|1244.7|1243.7|1243.6|1242.6|1244.9|1243.9|1243.6|1242.6|414
1639145400000|2021-12-10 14:10:00|1243.7|1242.7|1244.1|1243.1|1244.3|1243.3|1243.7|1242.7|425
1639145700000|2021-12-10 14:15:00|1244|1243|1243.8|1242.8|1244.1|1243.1|1243.7|1242.7|734
1639146000000|2021-12-10 14:20:00|1243.7|1242.7|1243.6|1242.6|1243.9|1242.9|1243.1|1242.1|778
1639146300000|2021-12-10 14:25:00|1243.5|1242.5|1242.2|1241.2|1243.7|1242.7|1242.2|1241.2|1152
1639146600000|2021-12-10 14:30:00|1242|1241.5|1243|1242.5|1243.7|1243.2|1241|1240.5|4230
1639146900000|2021-12-10 14:35:00|1243.1|1242.6|1244.6|1244.1|1245|1244.5|1242.1|1241.6|3102
1639147200000|2021-12-10 14:40:00|1244.8|1244.3|1242|1241.5|1245.1|1244.6|1241.7|1241.2|2491
1639147500000|2021-12-10 14:45:00|1242.1|1241.6|1239.7|1239.2|1242.2|1241.7|1239.3|1238.8|1831
1639147800000|2021-12-10 14:50:00|1239.8|1239.3|1240.5|1240|1242|1241.5|1239.5|1239|2550
1639148100000|2021-12-10 14:55:00|1240.6|1240.1|1240.9|1240.4|1241.3|1240.8|1239.5|1239|2863
1639148400000|2021-12-10 15:00:00|1241|1240.5|1241.1|1240.6|1241.8|1241.3|1240.6|1240.1|3325
1639148700000|2021-12-10 15:05:00|1241.2|1240.7|1241.7|1241.2|1242.1|1241.6|1240.7|1240.2|1810
1639149000000|2021-12-10 15:10:00|1241.8|1241.3|1242.3|1241.8|1242.6|1242.1|1241.1|1240.6|2633
1639149300000|2021-12-10 15:15:00|1242.6|1242.1|1243.8|1243.3|1244.5|1244|1242.2|1241.7|1529
1639149600000|2021-12-10 15:20:00|1243.9|1243.4|1243.5|1243|1244.3|1243.8|1243.3|1242.8|2635
1639149900000|2021-12-10 15:25:00|1243.4|1242.9|1243.7|1243.2|1243.7|1243.2|1242.8|1242.3|1363
1639150200000|2021-12-10 15:30:00|1243.8|1243.3|1241.2|1240.7|1243.8|1243.3|1241|1240.5|1882
1639150500000|2021-12-10 15:35:00|1241.1|1240.6|1240.9|1240.4|1241.3|1240.8|1240|1239.5|1082
1639150800000|2021-12-10 15:40:00|1241.1|1240.6|1241|1240.5|1241.6|1241.1|1240.6|1240.1|1111
1639151100000|2021-12-10 15:45:00|1240.9|1240.4|1239.9|1239.4|1241|1240.5|1239.9|1239.4|1357
1639151400000|2021-12-10 15:50:00|1240|1239.5|1241|1240.5|1241|1240.5|1239.9|1239.4|1785
1639151700000|2021-12-10 15:55:00|1240.9|1240.4|1241.2|1240.7|1241.5|1241|1240.9|1240.4|2063
1639152000000|2021-12-10 16:00:00|1241.1|1240.6|1240|1239.5|1241.3|1240.8|1239.9|1239.4|1189
1639152300000|2021-12-10 16:05:00|1240.1|1239.6|1239.1|1238.6|1240.4|1239.9|1239|1238.5|1583
1639152600000|2021-12-10 16:10:00|1239.2|1238.7|1239.7|1239.2|1239.9|1239.4|1238.6|1238.1|1364
1639152900000|2021-12-10 16:15:00|1239.6|1239.1|1241.1|1240.6|1241.4|1240.9|1239.5|1239|1534
1639153200000|2021-12-10 16:20:00|1241|1240.5|1241.4|1240.9|1241.4|1240.9|1240.6|1240.1|20539
1639153500000|2021-12-10 16:25:00|1241.3|1240.8|1242.1|1241.6|1242.4|1241.9|1241.1|1240.6|1270
1639153800000|2021-12-10 16:30:00|1242.2|1241.7|1240.3|1239.8|1242.4|1241.9|1240.2|1239.7|2237
1639154100000|2021-12-10 16:35:00|1240.4|1239.9|1240.8|1240.3|1241.3|1240.8|1240.2|1239.7|612
1639154400000|2021-12-10 16:40:00|1240.9|1240.4|1241.9|1241.4|1241.9|1241.4|1240.6|1240.1|1733
1639154700000|2021-12-10 16:45:00|1242|1241.5|1242.7|1242.2|1242.8|1242.3|1242|1241.5|545
1639155000000|2021-12-10 16:50:00|1242.6|1242.1|1242.2|1241.7|1243.1|1242.6|1241.9|1241.4|508
1639155300000|2021-12-10 16:55:00|1242.1|1241.6|1241.9|1241.4|1242.1|1241.6|1241.5|1241|280
1639155600000|2021-12-10 17:00:00|1242|1241.5|1241.6|1241.1|1242|1241.5|1241.2|1240.7|318
1639155900000|2021-12-10 17:05:00|1241.7|1241.2|1241.5|1241|1242|1241.5|1241.5|1241|593
1639156200000|2021-12-10 17:10:00|1241.6|1241.1|1241.7|1241.2|1242|1241.5|1241.6|1241.1|640
1639156500000|2021-12-10 17:15:00|1241.8|1241.3|1241.5|1241|1241.9|1241.4|1241.3|1240.8|1607
1639156800000|2021-12-10 17:20:00|1241.6|1241.1|1241.9|1241.4|1241.9|1241.4|1241.1|1240.6|601
1639157100000|2021-12-10 17:25:00|1242|1241.5|1241.9|1241.4|1242.2|1241.7|1241.9|1241.4|471
1639157400000|2021-12-10 17:30:00|1241.8|1241.3|1241.3|1240.8|1241.9|1241.4|1241|1240.5|539
1639157700000|2021-12-10 17:35:00|1241.4|1240.9|1241.4|1240.9|1241.6|1241.1|1241.1|1240.6|711
1639158000000|2021-12-10 17:40:00|1241.5|1241|1241.2|1240.7|1241.6|1241.1|1241|1240.5|467
1639158300000|2021-12-10 17:45:00|1241|1240.5|1241.7|1241.2|1241.7|1241.2|1240.9|1240.4|696
1639158600000|2021-12-10 17:50:00|1241.8|1241.3|1241.7|1241.2|1241.9|1241.4|1241.7|1241.2|321
1639158900000|2021-12-10 17:55:00|1241.6|1241.1|1241.8|1241.3|1241.8|1241.3|1241.5|1241|619
1639159200000|2021-12-10 18:00:00|1241.9|1241.4|1242.1|1241.6|1242.4|1241.9|1241.8|1241.3|805
1639159500000|2021-12-10 18:05:00|1241.9|1241.4|1242.3|1241.8|1242.5|1242|1241.8|1241.3|312
1639159800000|2021-12-10 18:10:00|1242.5|1242|1242.5|1242|1242.8|1242.3|1242.3|1241.8|344
1639160100000|2021-12-10 18:15:00|1242.6|1242.1|1242.5|1242|1242.8|1242.3|1242.3|1241.8|1485
1639160400000|2021-12-10 18:20:00|1242.4|1241.9|1242|1241.5|1242.5|1242|1241.9|1241.4|525
1639160700000|2021-12-10 18:25:00|1242.1|1241.6|1242.1|1241.6|1242.2|1241.7|1241.9|1241.4|727
1639161000000|2021-12-10 18:30:00|1242|1241.5|1241.5|1241|1242|1241.5|1241.4|1240.9|985
1639161300000|2021-12-10 18:35:00|1241.4|1240.9|1241|1240.5|1241.4|1240.9|1240.8|1240.3|496
1639161600000|2021-12-10 18:40:00|1240.9|1240.4|1240.7|1240.2|1241|1240.5|1240.6|1240.1|437
1639161900000|2021-12-10 18:45:00|1240.6|1240.1|1240.3|1239.8|1241.1|1240.6|1240.3|1239.8|2298
1639162200000|2021-12-10 18:50:00|1240.4|1239.9|1240.6|1240.1|1240.9|1240.4|1240.4|1239.9|2114
1639162500000|2021-12-10 18:55:00|1240.7|1240.2|1241.3|1240.8|1241.3|1240.8|1240.7|1240.2|4211
1639162800000|2021-12-10 19:00:00|1241.2|1240.7|1241.3|1240.8|1241.8|1241.3|1241.1|1240.6|4749
1639163100000|2021-12-10 19:05:00|1241.2|1240.7|1240.8|1240.3|1241.3|1240.8|1240.8|1240.3|340
1639163400000|2021-12-10 19:10:00|1240.9|1240.4|1241.1|1240.6|1241.1|1240.6|1240.8|1240.3|465
1639163700000|2021-12-10 19:15:00|1241|1240.5|1241.1|1240.6|1241.1|1240.6|1240.8|1240.3|158
1639164000000|2021-12-10 19:20:00|1241.2|1240.7|1241|1240.5|1241.4|1240.9|1241|1240.5|290
1639164300000|2021-12-10 19:25:00|1240.9|1240.4|1241.2|1240.7|1241.2|1240.7|1240.4|1239.9|363
1639164600000|2021-12-10 19:30:00|1241.3|1240.8|1240.5|1240|1241.5|1241|1240.3|1239.8|538
1639164900000|2021-12-10 19:35:00|1240.6|1240.1|1241.3|1240.8|1241.4|1240.9|1240.6|1240.1|243
1639165200000|2021-12-10 19:40:00|1241.4|1240.9|1241.5|1241|1241.6|1241.1|1241.3|1240.8|389
1639165500000|2021-12-10 19:45:00|1241.6|1241.1|1241.7|1241.2|1242|1241.5|1241.6|1241.1|690
1639165800000|2021-12-10 19:50:00|1241.6|1241.1|1241.3|1240.8|1241.8|1241.3|1241.3|1240.8|362
1639166100000|2021-12-10 19:55:00|1241.2|1240.7|1241|1240.5|1241.4|1240.9|1240.7|1240.2|287
1639166400000|2021-12-10 20:00:00|1241.1|1240.6|1240.5|1240|1241.2|1240.7|1240.4|1239.9|381
1639166700000|2021-12-10 20:05:00|1240.4|1239.9|1241.1|1240.6|1241.2|1240.7|1240.4|1239.9|186
1639167000000|2021-12-10 20:10:00|1241|1240.5|1240.8|1240.3|1241.1|1240.6|1240.7|1240.2|365
1639167300000|2021-12-10 20:15:00|1240.7|1240.2|1241|1240.5|1241.1|1240.6|1240.6|1240.1|572
1639167600000|2021-12-10 20:20:00|1241.1|1240.6|1241|1240.5|1241.1|1240.6|1240.8|1240.3|360
1639167900000|2021-12-10 20:25:00|1240.9|1240.4|1240.3|1239.8|1241|1240.5|1240.3|1239.8|1210
1639168200000|2021-12-10 20:30:00|1240.4|1239.9|1241.4|1240.9|1241.4|1240.9|1240.4|1239.9|472
1639168500000|2021-12-10 20:35:00|1241.5|1241|1241.6|1241.1|1241.6|1241.1|1241.3|1240.8|497
1639168800000|2021-12-10 20:40:00|1241.7|1241.2|1241.8|1241.3|1242|1241.5|1241.7|1241.2|264
1639169100000|2021-12-10 20:45:00|1241.9|1241.4|1242|1241.5|1242.1|1241.6|1241.9|1241.4|496
1639169400000|2021-12-10 20:50:00|1242.1|1241.6|1242.2|1241.7|1242.4|1241.9|1241.9|1241.4|867
1639169700000|2021-12-10 20:55:00|1242.1|1241.6|1244.2|1243.7|1244.4|1243.9|1242|1241.5|8106
1639170000000|2021-12-10 21:00:00|1244.4|1243.4|1243.2|1242.2|1244.6|1243.6|1243.1|1242.1|1688
1639170300000|2021-12-10 21:05:00|1243.1|1242.1|1243.5|1242.5|1244.3|1243.3|1242.8|1241.8|1886
1639170600000|2021-12-10 21:10:00|1243.6|1242.6|1244.1|1243.1|1244.1|1243.1|1243.5|1242.5|1252
1639170900000|2021-12-10 21:15:00|1244|1243|1243.6|1242.6|1244|1243|1243.6|1242.6|59
1639171200000|2021-12-10 21:20:00|1243.8|1242.8|1244|1243|1244.3|1243.3|1243.8|1242.8|53
1639171500000|2021-12-10 21:25:00|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|34
1639171800000|2021-12-10 21:30:00|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|36
1639172100000|2021-12-10 21:35:00|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|17
1639172400000|2021-12-10 21:40:00|1243.6|1242.6|1243|1242|1243.7|1242.7|1243|1242|61
1639172700000|2021-12-10 21:45:00|1244.2|1243.2|1244.3|1243.3|1244.4|1243.4|1244.1|1243.1|123
1639173000000|2021-12-10 21:50:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|38
1639173300000|2021-12-10 21:55:00|1244.3|1243.3|1245.5|1243.5|1245.5|1244|1244.3|1243.3|31
1639350300000|2021-12-12 23:05:00|1246.7|1244.7|1246.3|1245.3|1247.9|1246.9|1246.3|1244.6|31
1639350600000|2021-12-12 23:10:00|1247.5|1246.5|1247|1246|1247.7|1246.7|1247|1246|25
1639350900000|2021-12-12 23:15:00|1245.4|1244.4|1245.9|1244.9|1245.9|1244.9|1245.3|1244.3|17
1639351200000|2021-12-12 23:20:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1
1639351800000|2021-12-12 23:30:00|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|2
1639352100000|2021-12-12 23:35:00|1244.5|1243.5|1243.9|1242.9|1244.5|1243.5|1243.8|1242.8|9
1639352400000|2021-12-12 23:40:00|1244|1243|1246.1|1245.1|1246.1|1245.1|1244|1243|8
1639352700000|2021-12-12 23:45:00|1246.5|1245.5|1244.9|1243.9|1246.5|1245.5|1244.9|1243.9|13
1639353000000|2021-12-12 23:50:00|1244.8|1243.8|1247.8|1246.8|1247.8|1246.8|1244.7|1243.7|30
1639353300000|2021-12-12 23:55:00|1247.1|1246.1|1246.4|1245.4|1247.2|1246.2|1246.4|1245.4|19
1639353600000|2021-12-13 00:00:00|1246.5|1245.5|1246.5|1245.5|1246.6|1245.6|1246.5|1245.5|6
1639353900000|2021-12-13 00:05:00|1246.2|1245.2|1246.3|1245.3|1246.3|1245.3|1246.1|1245.1|8
1639354200000|2021-12-13 00:10:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|8
1639354500000|2021-12-13 00:15:00|1245.9|1244.9|1245.3|1244.3|1245.9|1244.9|1244.9|1243.9|10
1639354800000|2021-12-13 00:20:00|1245.7|1244.7|1246|1245|1246.2|1245.2|1245.4|1244.4|63
1639355100000|2021-12-13 00:25:00|1246.3|1245.3|1247|1246|1247.4|1246.4|1246.3|1245.3|18
1639355400000|2021-12-13 00:30:00|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|8
1639355700000|2021-12-13 00:35:00|1247.5|1246.5|1247.6|1246.6|1248|1247|1247.5|1246.5|12
1639356000000|2021-12-13 00:40:00|1248.2|1247.2|1248.2|1247.2|1248.4|1247.4|1248.2|1247.2|8
1639356300000|2021-12-13 00:45:00|1248.3|1247.3|1248.8|1247.8|1249.2|1248.2|1248.3|1247.3|67
1639356600000|2021-12-13 00:50:00|1249.1|1248.1|1248.5|1247.5|1249.1|1248.1|1248.5|1247.5|14
1639356900000|2021-12-13 00:55:00|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|6
1639357200000|2021-12-13 01:00:00|1248.2|1247.2|1248.9|1247.9|1249.2|1248.2|1248.1|1247.1|11
1639357500000|2021-12-13 01:05:00|1248.8|1247.8|1248.9|1247.9|1249.2|1248.2|1248.4|1247.4|45
1639357800000|2021-12-13 01:10:00|1248.5|1247.5|1248.1|1247.1|1248.5|1247.5|1248.1|1247.1|13
1639358100000|2021-12-13 01:15:00|1248.6|1247.6|1249.6|1248.6|1249.7|1248.7|1248|1247|1047
1639358400000|2021-12-13 01:20:00|1249.4|1248.4|1249.7|1248.7|1250.6|1249.6|1249.2|1248.2|53
1639358700000|2021-12-13 01:25:00|1250.2|1249.2|1250.1|1249.1|1250.2|1249.2|1249.5|1248.5|22
1639359000000|2021-12-13 01:30:00|1249.4|1248.4|1249.7|1248.7|1251|1250|1248.9|1247.9|38
1639359300000|2021-12-13 01:35:00|1249.6|1248.6|1252.6|1251.6|1252.6|1251.6|1249.1|1248.1|44
1639359600000|2021-12-13 01:40:00|1252.1|1251.1|1253.6|1252.6|1254.2|1253.2|1252.1|1251.1|29
1639359900000|2021-12-13 01:45:00|1253.5|1252.5|1252.4|1251.4|1253.5|1252.5|1252.4|1251.4|24
1639360200000|2021-12-13 01:50:00|1252.5|1251.5|1253.9|1252.9|1254|1253|1252.5|1251.5|20
1639360500000|2021-12-13 01:55:00|1254.1|1253.1|1253.8|1252.8|1254.6|1253.6|1253.6|1252.6|30
1639360800000|2021-12-13 02:00:00|1253.7|1252.7|1253.2|1252.2|1253.7|1252.7|1253.2|1252.2|7
1639361100000|2021-12-13 02:05:00|1253.6|1252.6|1251.5|1250.5|1253.6|1252.6|1251.5|1250.5|25
1639361400000|2021-12-13 02:10:00|1251.9|1250.9|1252|1251|1252|1251|1251.7|1250.7|13
1639361700000|2021-12-13 02:15:00|1251.8|1250.8|1251.5|1250.5|1252|1251|1251.5|1250.5|890
1639362000000|2021-12-13 02:20:00|1251.2|1250.2|1249.8|1248.8|1251.2|1250.2|1249.6|1248.6|48
1639362300000|2021-12-13 02:25:00|1249.7|1248.7|1249.8|1248.8|1250.2|1249.2|1249.6|1248.6|19
1639362600000|2021-12-13 02:30:00|1249.6|1248.6|1248.8|1247.8|1249.6|1248.6|1248.8|1247.8|16
1639362900000|2021-12-13 02:35:00|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|7
1639363200000|2021-12-13 02:40:00|1250.1|1249.1|1250.1|1249.1|1250.1|1249.1|1250.1|1249.1|6
1639363500000|2021-12-13 02:45:00|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|5
1639363800000|2021-12-13 02:50:00|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|6
1639364100000|2021-12-13 02:55:00|1249.2|1248.2|1249.2|1248.2|1249.2|1248.2|1249.2|1248.2|6
1639364400000|2021-12-13 03:00:00|1249|1248|1247.9|1246.9|1249|1248|1247.9|1246.9|23
1639364700000|2021-12-13 03:05:00|1247.5|1246.5|1248.3|1247.3|1248.3|1247.3|1247.5|1246.5|17
1639365000000|2021-12-13 03:10:00|1249.1|1248.1|1249.8|1248.8|1250|1249|1249.1|1248.1|18
1639365300000|2021-12-13 03:15:00|1249.9|1248.9|1250.7|1249.7|1250.7|1249.7|1249.9|1248.9|26
1639365600000|2021-12-13 03:20:00|1250.3|1249.3|1250.6|1249.6|1250.7|1249.7|1250|1249|872
1639365900000|2021-12-13 03:25:00|1250.5|1249.5|1249.9|1248.9|1250.6|1249.6|1249.8|1248.8|47
1639366200000|2021-12-13 03:30:00|1250|1249|1249.9|1248.9|1250.3|1249.3|1249.3|1248.3|80
1639366500000|2021-12-13 03:35:00|1249.8|1248.8|1250|1249|1250.2|1249.2|1249.5|1248.5|42
1639366800000|2021-12-13 03:40:00|1250.1|1249.1|1250.1|1249.1|1250.2|1249.2|1249.5|1248.5|35
1639367100000|2021-12-13 03:45:00|1250|1249|1249.7|1248.7|1250.2|1249.2|1249.2|1248.2|46
1639367400000|2021-12-13 03:50:00|1249.8|1248.8|1250.2|1249.2|1250.2|1249.2|1249.7|1248.7|249
1639367700000|2021-12-13 03:55:00|1250.1|1249.1|1250.4|1249.4|1250.6|1249.6|1249.9|1248.9|36
1639368000000|2021-12-13 04:00:00|1250.5|1249.5|1251|1250|1251|1250|1250.4|1249.4|41
1639368300000|2021-12-13 04:05:00|1251.1|1250.1|1250.5|1249.5|1251.1|1250.1|1250.5|1249.5|46
1639368600000|2021-12-13 04:10:00|1250.6|1249.6|1251|1250|1251|1250|1250.3|1249.3|45
1639368900000|2021-12-13 04:15:00|1250.7|1249.7|1250.8|1249.8|1251.1|1250.1|1250.6|1249.6|43
1639369200000|2021-12-13 04:20:00|1250.9|1249.9|1251.2|1250.2|1251.3|1250.3|1250.7|1249.7|41
1639369500000|2021-12-13 04:25:00|1251|1250|1251|1250|1251.3|1250.3|1250.9|1249.9|52
1639369800000|2021-12-13 04:30:00|1251.1|1250.1|1251.3|1250.3|1251.3|1250.3|1250.9|1249.9|120
1639370100000|2021-12-13 04:35:00|1251.1|1250.1|1251.3|1250.3|1251.6|1250.6|1251.1|1250.1|33
1639370400000|2021-12-13 04:40:00|1251.6|1250.6|1251.2|1250.2|1251.6|1250.6|1250.8|1249.8|54
1639370700000|2021-12-13 04:45:00|1250.8|1249.8|1250.7|1249.7|1251.2|1250.2|1250.2|1249.2|38
1639371000000|2021-12-13 04:50:00|1250.8|1249.8|1250.5|1249.5|1250.9|1249.9|1250.4|1249.4|50
1639371300000|2021-12-13 04:55:00|1250.2|1249.2|1250.6|1249.6|1251|1250|1250.1|1249.1|53
1639371600000|2021-12-13 05:00:00|1250.4|1249.4|1250.7|1249.7|1251.1|1250.1|1250.3|1249.3|47
1639371900000|2021-12-13 05:05:00|1250.4|1249.4|1250.3|1249.3|1250.8|1249.8|1250.3|1249.3|67
1639372200000|2021-12-13 05:10:00|1250.4|1249.4|1250.1|1249.1|1250.7|1249.7|1250|1249|84
1639372500000|2021-12-13 05:15:00|1250.3|1249.3|1249.8|1248.8|1250.4|1249.4|1249.5|1248.5|82
1639372800000|2021-12-13 05:20:00|1249.9|1248.9|1248.9|1247.9|1250|1249|1248.9|1247.9|59
1639373100000|2021-12-13 05:25:00|1248.8|1247.8|1247.5|1246.5|1248.9|1247.9|1247.2|1246.2|55
1639373400000|2021-12-13 05:30:00|1247.3|1246.3|1247|1246|1247.3|1246.3|1246.6|1245.6|51
1639373700000|2021-12-13 05:35:00|1247.2|1246.2|1246.4|1245.4|1247.3|1246.3|1246.4|1245.4|38
1639374000000|2021-12-13 05:40:00|1246.6|1245.6|1245.9|1244.9|1246.6|1245.6|1245.3|1244.3|60
1639374300000|2021-12-13 05:45:00|1246|1245|1246|1245|1246.3|1245.3|1245.8|1244.8|61
1639374600000|2021-12-13 05:50:00|1246.2|1245.2|1246.5|1245.5|1246.7|1245.7|1246.1|1245.1|43
1639374900000|2021-12-13 05:55:00|1246.2|1245.2|1245.9|1244.9|1246.5|1245.5|1245.7|1244.7|66
1639375200000|2021-12-13 06:00:00|1245.7|1244.7|1245.5|1244.5|1246.1|1245.1|1245.2|1244.2|53
1639375500000|2021-12-13 06:05:00|1245.6|1244.6|1244.8|1243.8|1245.6|1244.6|1244.5|1243.5|43
1639375800000|2021-12-13 06:10:00|1244.7|1243.7|1244.2|1243.2|1245|1244|1244.2|1243.2|53
1639376100000|2021-12-13 06:15:00|1244.6|1243.6|1245.3|1244.3|1245.5|1244.5|1244.6|1243.6|93
1639376400000|2021-12-13 06:20:00|1245.4|1244.4|1244.5|1243.5|1245.5|1244.5|1244.4|1243.4|39
1639376700000|2021-12-13 06:25:00|1244.7|1243.7|1245|1244|1245|1244|1244.3|1243.3|317
1639377000000|2021-12-13 06:30:00|1244.7|1243.7|1245.2|1244.2|1245.9|1244.9|1244.7|1243.7|85
1639377300000|2021-12-13 06:35:00|1245.5|1244.5|1244.6|1243.6|1245.7|1244.7|1244.6|1243.6|60
1639377600000|2021-12-13 06:40:00|1244.2|1243.2|1244.2|1243.2|1244.6|1243.6|1243.9|1242.9|117
1639377900000|2021-12-13 06:45:00|1244.3|1243.3|1244.4|1243.4|1244.6|1243.6|1244|1243|1040
1639378200000|2021-12-13 06:50:00|1244|1243|1243.1|1242.1|1244.4|1243.4|1243.1|1242.1|121
1639378500000|2021-12-13 06:55:00|1243.3|1242.3|1242|1241|1243.3|1242.3|1242|1241|75
1639378800000|2021-12-13 07:00:00|1242.3|1241.3|1241.8|1240.8|1243.1|1242.1|1241.3|1240.3|111
1639379100000|2021-12-13 07:05:00|1241.7|1240.7|1241.1|1240.1|1242.5|1241.5|1240.9|1239.9|438
1639379400000|2021-12-13 07:10:00|1241.2|1240.2|1241.5|1240.5|1241.5|1240.5|1240.6|1239.6|71
1639379700000|2021-12-13 07:15:00|1241.4|1240.4|1241|1240|1241.8|1240.8|1240.8|1239.8|77
1639380000000|2021-12-13 07:20:00|1240.9|1239.9|1240.3|1239.3|1241.2|1240.2|1240.1|1239.1|55
1639380300000|2021-12-13 07:25:00|1240.5|1239.5|1239.6|1238.6|1240.6|1239.6|1239.4|1238.4|49
1639380600000|2021-12-13 07:30:00|1239.5|1238.5|1240.6|1239.6|1240.9|1239.9|1239.5|1238.5|122
1639380900000|2021-12-13 07:35:00|1240.7|1239.7|1240.7|1239.7|1240.7|1239.7|1240.1|1239.1|2116
1639381200000|2021-12-13 07:40:00|1240.9|1239.9|1240.1|1239.1|1241.1|1240.1|1240.1|1239.1|117
1639381500000|2021-12-13 07:45:00|1240.2|1239.2|1240.9|1239.9|1241|1240|1240.1|1239.1|407
1639381800000|2021-12-13 07:50:00|1241.1|1240.1|1240.9|1239.9|1241.3|1240.3|1240.8|1239.8|1956
1639382100000|2021-12-13 07:55:00|1240.7|1239.7|1240.4|1239.4|1240.7|1239.7|1240.1|1239.1|70
1639382400000|2021-12-13 08:00:00|1240.5|1239.5|1239.2|1238.2|1240.6|1239.6|1239|1238|181
1639382700000|2021-12-13 08:05:00|1239.4|1238.4|1238.1|1237.1|1239.7|1238.7|1237.9|1236.9|205
1639383000000|2021-12-13 08:10:00|1238.2|1237.2|1239.4|1238.4|1240|1239|1238.2|1237.2|213
1639383300000|2021-12-13 08:15:00|1239.3|1238.3|1240.1|1239.1|1240.1|1239.1|1239.1|1238.1|166
1639383600000|2021-12-13 08:20:00|1240|1239|1240|1239|1240.3|1239.3|1239.5|1238.5|242
1639383900000|2021-12-13 08:25:00|1239.9|1238.9|1240.1|1239.1|1240.2|1239.2|1239.6|1238.6|509
1639384200000|2021-12-13 08:30:00|1240|1239|1239.8|1238.8|1240.2|1239.2|1239.3|1238.3|37
1639384500000|2021-12-13 08:35:00|1240|1239|1239.4|1238.4|1240.2|1239.2|1239.3|1238.3|105
1639384800000|2021-12-13 08:40:00|1239.5|1238.5|1239.2|1238.2|1239.6|1238.6|1239.1|1238.1|48
1639385100000|2021-12-13 08:45:00|1239.1|1238.1|1239.4|1238.4|1239.6|1238.6|1239.1|1238.1|292
1639385400000|2021-12-13 08:50:00|1239.2|1238.2|1239.2|1238.2|1239.4|1238.4|1239.1|1238.1|1323
1639385700000|2021-12-13 08:55:00|1239.1|1238.1|1239|1238|1239.4|1238.4|1238.9|1237.9|28
1639386000000|2021-12-13 09:00:00|1238.7|1237.7|1239.5|1238.5|1239.5|1238.5|1238.7|1237.7|43
1639386300000|2021-12-13 09:05:00|1239.6|1238.6|1239.1|1238.1|1239.8|1238.8|1239.1|1238.1|6354
1639386600000|2021-12-13 09:10:00|1239|1238|1239.9|1238.9|1239.9|1238.9|1238.9|1237.9|2097
1639386900000|2021-12-13 09:15:00|1240|1239|1240.3|1239.3|1240.7|1239.7|1239.9|1238.9|1531
1639387200000|2021-12-13 09:20:00|1240|1239|1240.2|1239.2|1240.2|1239.2|1239.5|1238.5|3860
1639387500000|2021-12-13 09:25:00|1239.8|1238.8|1239.8|1238.8|1240|1239|1239.6|1238.6|58
1639387800000|2021-12-13 09:30:00|1239.9|1238.9|1239.1|1238.1|1239.9|1238.9|1239.1|1238.1|80
1639388100000|2021-12-13 09:35:00|1239.2|1238.2|1239.2|1238.2|1239.4|1238.4|1239.1|1238.1|1961
1639388400000|2021-12-13 09:40:00|1239.1|1238.1|1238.6|1237.6|1239.1|1238.1|1238.6|1237.6|25
1639388700000|2021-12-13 09:45:00|1238.9|1237.9|1239.1|1238.1|1239.2|1238.2|1238.7|1237.7|3631
1639389000000|2021-12-13 09:50:00|1239.2|1238.2|1239.4|1238.4|1239.4|1238.4|1239.2|1238.2|1147
1639389300000|2021-12-13 09:55:00|1239.3|1238.3|1239.6|1238.6|1239.6|1238.6|1238.8|1237.8|270
1639389600000|2021-12-13 10:00:00|1239.5|1238.5|1239.4|1238.4|1240|1239|1239.4|1238.4|174
1639389900000|2021-12-13 10:05:00|1239.5|1238.5|1239.2|1238.2|1239.6|1238.6|1239.1|1238.1|792
1639390200000|2021-12-13 10:10:00|1239.5|1238.5|1239|1238|1239.5|1238.5|1238.9|1237.9|365
1639390500000|2021-12-13 10:15:00|1239.1|1238.1|1238.7|1237.7|1239.1|1238.1|1238.6|1237.6|3123
1639390800000|2021-12-13 10:20:00|1238.8|1237.8|1239|1238|1239.2|1238.2|1238.7|1237.7|178
1639391100000|2021-12-13 10:25:00|1238.9|1237.9|1239.4|1238.4|1239.4|1238.4|1238.6|1237.6|166
1639391400000|2021-12-13 10:30:00|1239.5|1238.5|1239.8|1238.8|1239.9|1238.9|1239.2|1238.2|869
1639391700000|2021-12-13 10:35:00|1239.7|1238.7|1240.2|1239.2|1240.3|1239.3|1239.7|1238.7|103
1639392000000|2021-12-13 10:40:00|1240.3|1239.3|1240.1|1239.1|1240.5|1239.5|1239.9|1238.9|106
1639392300000|2021-12-13 10:45:00|1240.2|1239.2|1240.1|1239.1|1240.5|1239.5|1240|1239|169
1639392600000|2021-12-13 10:50:00|1240.2|1239.2|1240.1|1239.1|1240.2|1239.2|1239.6|1238.6|508
1639392900000|2021-12-13 10:55:00|1240|1239|1239.9|1238.9|1240.1|1239.1|1239.7|1238.7|4126
1639393200000|2021-12-13 11:00:00|1239.8|1238.8|1239.8|1238.8|1239.8|1238.8|1239.6|1238.6|76
1639393500000|2021-12-13 11:05:00|1239.9|1238.9|1239.9|1238.9|1240|1239|1239.7|1238.7|76
1639393800000|2021-12-13 11:10:00|1240|1239|1240.5|1239.5|1240.5|1239.5|1240|1239|545
1639394100000|2021-12-13 11:15:00|1240.4|1239.4|1240.4|1239.4|1240.6|1239.6|1240.2|1239.2|317
1639394400000|2021-12-13 11:20:00|1240.5|1239.5|1240|1239|1240.7|1239.7|1240|1239|578
1639394700000|2021-12-13 11:25:00|1240.1|1239.1|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|793
1639395000000|2021-12-13 11:30:00|1240.3|1239.3|1239.9|1238.9|1240.4|1239.4|1239.9|1238.9|202
1639395300000|2021-12-13 11:35:00|1240|1239|1240.2|1239.2|1240.2|1239.2|1239|1238|374
1639395600000|2021-12-13 11:40:00|1240.1|1239.1|1239.4|1238.4|1240.1|1239.1|1239.4|1238.4|58
1639395900000|2021-12-13 11:45:00|1239.3|1238.3|1239.2|1238.2|1239.3|1238.3|1239|1238|171
1639396200000|2021-12-13 11:50:00|1239.1|1238.1|1239.1|1238.1|1239.3|1238.3|1239.1|1238.1|86
1639396500000|2021-12-13 11:55:00|1239|1238|1239.1|1238.1|1239.1|1238.1|1238.7|1237.7|1889
1639396800000|2021-12-13 12:00:00|1238.9|1237.9|1238.7|1237.7|1239.3|1238.3|1238.4|1237.4|306
1639397100000|2021-12-13 12:05:00|1238.8|1237.8|1238.6|1237.6|1239|1238|1238.5|1237.5|389
1639397400000|2021-12-13 12:10:00|1238.5|1237.5|1238.3|1237.3|1238.6|1237.6|1238.2|1237.2|463
1639397700000|2021-12-13 12:15:00|1238.2|1237.2|1238.2|1237.2|1238.3|1237.3|1238.1|1237.1|321
1639398000000|2021-12-13 12:20:00|1238.3|1237.3|1238.8|1237.8|1238.8|1237.8|1238.3|1237.3|389
1639398300000|2021-12-13 12:25:00|1238.7|1237.7|1238.4|1237.4|1238.7|1237.7|1238.3|1237.3|435
1639398600000|2021-12-13 12:30:00|1238.3|1237.3|1238.6|1237.6|1238.6|1237.6|1238.2|1237.2|339
1639398900000|2021-12-13 12:35:00|1238.4|1237.4|1238.5|1237.5|1238.6|1237.6|1238.4|1237.4|368
1639399200000|2021-12-13 12:40:00|1238.4|1237.4|1238.2|1237.2|1238.4|1237.4|1237.9|1236.9|709
1639399500000|2021-12-13 12:45:00|1238.1|1237.1|1238|1237|1238.1|1237.1|1237.8|1236.8|270
1639399800000|2021-12-13 12:50:00|1238.1|1237.1|1237.9|1236.9|1238.3|1237.3|1237.9|1236.9|437
1639400100000|2021-12-13 12:55:00|1237.8|1236.8|1238|1237|1238|1237|1237.8|1236.8|329
1639400400000|2021-12-13 13:00:00|1238.1|1237.1|1237.9|1236.9|1238.3|1237.3|1237.9|1236.9|752
1639400700000|2021-12-13 13:05:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1237.7|1236.7|8780
1639401000000|2021-12-13 13:10:00|1238.3|1237.3|1238.2|1237.2|1238.3|1237.3|1237.9|1236.9|342
1639401300000|2021-12-13 13:15:00|1238.3|1237.3|1237.5|1236.5|1238.4|1237.4|1237.5|1236.5|316
1639401600000|2021-12-13 13:20:00|1237.6|1236.6|1237.8|1236.8|1237.8|1236.8|1237.4|1236.4|1185
1639401900000|2021-12-13 13:25:00|1237.9|1236.9|1237.8|1236.8|1238|1237|1237.8|1236.8|344
1639402200000|2021-12-13 13:30:00|1237.6|1236.6|1238.2|1237.2|1238.4|1237.4|1237.6|1236.6|329
1639402500000|2021-12-13 13:35:00|1238.3|1237.3|1238.7|1237.7|1238.7|1237.7|1238.3|1237.3|392
1639402800000|2021-12-13 13:40:00|1238.8|1237.8|1238.5|1237.5|1238.9|1237.9|1238.5|1237.5|6494
1639403100000|2021-12-13 13:45:00|1238.4|1237.4|1238.1|1237.1|1238.4|1237.4|1238.1|1237.1|7353
1639403400000|2021-12-13 13:50:00|1238|1237|1237.9|1236.9|1238.1|1237.1|1237.9|1236.9|1199
1639403700000|2021-12-13 13:55:00|1237.8|1236.8|1237.5|1236.5|1237.9|1236.9|1237.5|1236.5|2917
1639404000000|2021-12-13 14:00:00|1237.4|1236.4|1236.9|1235.9|1237.4|1236.4|1236.8|1235.8|2770
1639404300000|2021-12-13 14:05:00|1236.7|1235.7|1236.6|1235.6|1237|1236|1236.5|1235.5|507
1639404600000|2021-12-13 14:10:00|1236.5|1235.5|1236|1235|1236.7|1235.7|1235.9|1234.9|12070
1639404900000|2021-12-13 14:15:00|1235.9|1234.9|1235.6|1234.6|1236.2|1235.2|1235.6|1234.6|9367
1639405200000|2021-12-13 14:20:00|1235.7|1234.7|1235|1234|1235.9|1234.9|1235|1234|5054
1639405500000|2021-12-13 14:25:00|1234.9|1233.9|1233.8|1232.8|1234.9|1233.9|1233.6|1232.6|1042
1639405800000|2021-12-13 14:30:00|1233.5|1233|1231|1230.5|1234.5|1234|1230.2|1229.7|11303
1639406100000|2021-12-13 14:35:00|1230.9|1230.4|1231.2|1230.7|1233.7|1233.2|1230.9|1230.4|6858
1639406400000|2021-12-13 14:40:00|1230.9|1230.4|1230.6|1230.1|1232.5|1232|1230.6|1230.1|6217
1639406700000|2021-12-13 14:45:00|1230.4|1229.9|1230.4|1229.9|1231.4|1230.9|1230|1229.5|3153
1639407000000|2021-12-13 14:50:00|1230.2|1229.7|1229.5|1229|1231|1230.5|1229.2|1228.7|3895
1639407300000|2021-12-13 14:55:00|1229.6|1229.1|1230.6|1230.1|1231.9|1231.4|1229.5|1229|3622
1639407600000|2021-12-13 15:00:00|1230.5|1230|1229.8|1229.3|1230.8|1230.3|1229.4|1228.9|2982
1639407900000|2021-12-13 15:05:00|1229.9|1229.4|1229.7|1229.2|1230.7|1230.2|1229.7|1229.2|3924
1639408200000|2021-12-13 15:10:00|1229.6|1229.1|1229.1|1228.6|1229.9|1229.4|1228.9|1228.4|2443
1639408500000|2021-12-13 15:15:00|1229.2|1228.7|1227.6|1227.1|1229.6|1229.1|1227.5|1227|2710
1639408800000|2021-12-13 15:20:00|1227.7|1227.2|1226.9|1226.4|1228|1227.5|1226.6|1226.1|4882
1639409100000|2021-12-13 15:25:00|1226.8|1226.3|1226.1|1225.6|1227.1|1226.6|1225.2|1224.7|2091
1639409400000|2021-12-13 15:30:00|1226|1225.5|1225.4|1224.9|1226|1225.5|1225.1|1224.6|1652
1639409700000|2021-12-13 15:35:00|1225.6|1225.1|1225.2|1224.7|1226.2|1225.7|1225.2|1224.7|1385
1639410000000|2021-12-13 15:40:00|1225.1|1224.6|1225.8|1225.3|1226.1|1225.6|1225.1|1224.6|1311
1639410300000|2021-12-13 15:45:00|1225.9|1225.4|1226.2|1225.7|1226.6|1226.1|1225.9|1225.4|2624
1639410600000|2021-12-13 15:50:00|1226.1|1225.6|1225.8|1225.3|1226.6|1226.1|1225.2|1224.7|4093
1639410900000|2021-12-13 15:55:00|1225.7|1225.2|1224.8|1224.3|1225.7|1225.2|1224.4|1223.9|19650
1639411200000|2021-12-13 16:00:00|1224.7|1224.2|1223.8|1223.3|1225|1224.5|1223.6|1223.1|3446
1639411500000|2021-12-13 16:05:00|1223.9|1223.4|1224.3|1223.8|1224.9|1224.4|1223.4|1222.9|11335
1639411800000|2021-12-13 16:10:00|1224.4|1223.9|1224.1|1223.6|1225|1224.5|1223.6|1223.1|8174
1639412100000|2021-12-13 16:15:00|1224.2|1223.7|1224.1|1223.6|1225|1224.5|1223.8|1223.3|11854
1639412400000|2021-12-13 16:20:00|1224.2|1223.7|1223.5|1223|1224.3|1223.8|1223.5|1223|1953
1639412700000|2021-12-13 16:25:00|1223.4|1222.9|1223.2|1222.7|1223.8|1223.3|1222.6|1222.1|1877
1639413000000|2021-12-13 16:30:00|1223.1|1222.6|1223.4|1222.9|1223.8|1223.3|1222.6|1222.1|3544
1639413300000|2021-12-13 16:35:00|1223.3|1222.8|1223.2|1222.7|1224|1223.5|1223.1|1222.6|3254
1639413600000|2021-12-13 16:40:00|1223.3|1222.8|1223.4|1222.9|1223.8|1223.3|1223|1222.5|2805
1639413900000|2021-12-13 16:45:00|1223.5|1223|1222.2|1221.7|1223.7|1223.2|1222.2|1221.7|8228
1639414200000|2021-12-13 16:50:00|1222.3|1221.8|1221.4|1220.9|1222.4|1221.9|1221.3|1220.8|5024
1639414500000|2021-12-13 16:55:00|1221.3|1220.8|1222|1221.5|1222.1|1221.6|1221|1220.5|3037
1639414800000|2021-12-13 17:00:00|1221.9|1221.4|1221.1|1220.6|1221.9|1221.4|1220.6|1220.1|5924
1639415100000|2021-12-13 17:05:00|1221|1220.5|1221.9|1221.4|1222.1|1221.6|1220.7|1220.2|11754
1639415400000|2021-12-13 17:10:00|1221.8|1221.3|1222.5|1222|1222.7|1222.2|1221.5|1221|2356
1639415700000|2021-12-13 17:15:00|1222.4|1221.9|1221.6|1221.1|1222.5|1222|1221.6|1221.1|1799
1639416000000|2021-12-13 17:20:00|1221.7|1221.2|1222.5|1222|1222.6|1222.1|1221.7|1221.2|1086
1639416300000|2021-12-13 17:25:00|1222.6|1222.1|1223.7|1223.2|1223.7|1223.2|1222.6|1222.1|1407
1639416600000|2021-12-13 17:30:00|1223.6|1223.1|1224.1|1223.6|1224.4|1223.9|1223.6|1223.1|1646
1639416900000|2021-12-13 17:35:00|1224.2|1223.7|1224.1|1223.6|1224.8|1224.3|1224|1223.5|1093
1639417200000|2021-12-13 17:40:00|1224|1223.5|1224.3|1223.8|1224.4|1223.9|1223.9|1223.4|3080
1639417500000|2021-12-13 17:45:00|1224.4|1223.9|1223.4|1222.9|1224.5|1224|1223.4|1222.9|993
1639417800000|2021-12-13 17:50:00|1223.5|1223|1223|1222.5|1223.7|1223.2|1222.9|1222.4|889
1639418100000|2021-12-13 17:55:00|1223.1|1222.6|1223.1|1222.6|1223.3|1222.8|1222.8|1222.3|2019
1639418400000|2021-12-13 18:00:00|1223.2|1222.7|1223.8|1223.3|1224.3|1223.8|1223.1|1222.6|3130
1639418700000|2021-12-13 18:05:00|1223.9|1223.4|1223.7|1223.2|1224.1|1223.6|1223.7|1223.2|3758
1639419000000|2021-12-13 18:10:00|1223.8|1223.3|1224|1223.5|1224.2|1223.7|1223.8|1223.3|3562
1639419300000|2021-12-13 18:15:00|1223.9|1223.4|1223.7|1223.2|1224|1223.5|1223.5|1223|1541
1639419600000|2021-12-13 18:20:00|1223.8|1223.3|1224|1223.5|1224|1223.5|1223.4|1222.9|1432
1639419900000|2021-12-13 18:25:00|1223.9|1223.4|1224.1|1223.6|1224.1|1223.6|1223.6|1223.1|2831
1639420200000|2021-12-13 18:30:00|1224.2|1223.7|1223.6|1223.1|1224.3|1223.8|1223.3|1222.8|20960
1639420500000|2021-12-13 18:35:00|1223.5|1223|1223.6|1223.1|1223.9|1223.4|1223.3|1222.8|563
1639420800000|2021-12-13 18:40:00|1223.7|1223.2|1224.3|1223.8|1224.5|1224|1223.7|1223.2|735
1639421100000|2021-12-13 18:45:00|1224.2|1223.7|1224|1223.5|1224.3|1223.8|1223.9|1223.4|3255
1639421400000|2021-12-13 18:50:00|1224.1|1223.6|1224.5|1224|1224.6|1224.1|1224|1223.5|672
1639421700000|2021-12-13 18:55:00|1224.4|1223.9|1224.4|1223.9|1224.6|1224.1|1224.3|1223.8|575
1639422000000|2021-12-13 19:00:00|1224.5|1224|1223.7|1223.2|1224.5|1224|1223.4|1222.9|527
1639422300000|2021-12-13 19:05:00|1223.8|1223.3|1224.3|1223.8|1224.3|1223.8|1223.7|1223.2|705
1639422600000|2021-12-13 19:10:00|1224.4|1223.9|1224.3|1223.8|1224.7|1224.2|1224.3|1223.8|657
1639422900000|2021-12-13 19:15:00|1224.2|1223.7|1224|1223.5|1224.2|1223.7|1223.9|1223.4|1705
1639423200000|2021-12-13 19:20:00|1224.1|1223.6|1224.6|1224.1|1225|1224.5|1224.1|1223.6|601
1639423500000|2021-12-13 19:25:00|1224.7|1224.2|1224.2|1223.7|1224.7|1224.2|1224|1223.5|1107
1639423800000|2021-12-13 19:30:00|1224.1|1223.6|1224.2|1223.7|1224.2|1223.7|1223.7|1223.2|528
1639424100000|2021-12-13 19:35:00|1224.1|1223.6|1224.2|1223.7|1224.3|1223.8|1224|1223.5|771
1639424400000|2021-12-13 19:40:00|1224.1|1223.6|1224.2|1223.7|1224.3|1223.8|1224|1223.5|791
1639424700000|2021-12-13 19:45:00|1224.1|1223.6|1224.6|1224.1|1224.6|1224.1|1224|1223.5|975
1639425000000|2021-12-13 19:50:00|1224.7|1224.2|1225.3|1224.8|1225.3|1224.8|1224.5|1224|3957
1639425300000|2021-12-13 19:55:00|1225.2|1224.7|1225.7|1225.2|1225.8|1225.3|1225.2|1224.7|858
1639425600000|2021-12-13 20:00:00|1225.6|1225.1|1226.2|1225.7|1226.3|1225.8|1225.6|1225.1|649
1639425900000|2021-12-13 20:05:00|1226.3|1225.8|1225.9|1225.4|1226.4|1225.9|1225.7|1225.2|710
1639426200000|2021-12-13 20:10:00|1225.8|1225.3|1226|1225.5|1226.1|1225.6|1225.7|1225.2|666
1639426500000|2021-12-13 20:15:00|1226.1|1225.6|1225.7|1225.2|1226.3|1225.8|1225.5|1225|1028
1639426800000|2021-12-13 20:20:00|1225.8|1225.3|1226.1|1225.6|1226.1|1225.6|1225.6|1225.1|3091
1639427100000|2021-12-13 20:25:00|1226.2|1225.7|1225.7|1225.2|1226.3|1225.8|1225.6|1225.1|974
1639427400000|2021-12-13 20:30:00|1225.6|1225.1|1225.9|1225.4|1226.5|1226|1225.6|1225.1|1697
1639427700000|2021-12-13 20:35:00|1226|1225.5|1225.6|1225.1|1226.4|1225.9|1225.6|1225.1|841
1639428000000|2021-12-13 20:40:00|1225.5|1225|1225.2|1224.7|1225.8|1225.3|1225.2|1224.7|1192
1639428300000|2021-12-13 20:45:00|1225.3|1224.8|1224.5|1224|1225.4|1224.9|1224.5|1224|1529
1639428600000|2021-12-13 20:50:00|1224.2|1223.7|1222.8|1222.3|1224.4|1223.9|1222.8|1222.3|2582
1639428900000|2021-12-13 20:55:00|1222.9|1222.4|1222.8|1222.3|1223.3|1222.8|1222.7|1222.2|5866
1639429200000|2021-12-13 21:00:00|1223|1222|1223.2|1222.2|1223.4|1222.4|1222.8|1221.8|1858
1639429500000|2021-12-13 21:05:00|1223.3|1222.3|1223.2|1222.2|1223.5|1222.5|1223|1222|447
1639429800000|2021-12-13 21:10:00|1223.1|1222.1|1223.3|1222.3|1223.6|1222.6|1223|1222|186
1639430100000|2021-12-13 21:15:00|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|85
1639430400000|2021-12-13 21:20:00|||||||||71
1639430700000|2021-12-13 21:25:00|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|95
1639431000000|2021-12-13 21:30:00|||||||||85
1639431300000|2021-12-13 21:35:00|||||||||78
1639431600000|2021-12-13 21:40:00|1223.5|1222.5|1223.6|1222.6|1223.7|1222.7|1223.5|1222.5|17
1639431900000|2021-12-13 21:45:00|1223.7|1222.7|1223.8|1222.8|1223.8|1222.8|1223.7|1222.7|2
1639432200000|2021-12-13 21:50:00|1223.5|1222.5|1223.3|1222.3|1223.5|1222.5|1223.3|1222.3|7
1639432500000|2021-12-13 21:55:00|1223.5|1222.5|1223.6|1222.6|1223.6|1222.6|1223.5|1222.5|354
1639434000000|2021-12-13 22:20:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1
1639435500000|2021-12-13 22:45:00|1223|1222|1223|1222|1223|1222|1223|1222|1
1639435800000|2021-12-13 22:50:00|1222.8|1221.8|1222.2|1221.2|1222.8|1221.8|1222.2|1221.2|23
1639436100000|2021-12-13 22:55:00|1222.6|1221.6|1222.3|1221.3|1222.8|1221.8|1222.2|1221.2|21
1639436400000|2021-12-13 23:00:00|1222.6|1220.6|1223.5|1221.5|1223.5|1221.5|1222.6|1220.6|0
1639436700000|2021-12-13 23:05:00|1223.6|1221.6|1223.5|1221.5|1223.6|1221.6|1223.4|1221.4|0
1639437000000|2021-12-13 23:10:00|1223.6|1221.6|1223.2|1221.2|1223.6|1221.6|1223|1221|0
1639437300000|2021-12-13 23:15:00|1223.1|1221.1|1223.2|1221.2|1223.3|1221.3|1222.8|1220.8|0
1639437600000|2021-12-13 23:20:00|1223.1|1221.1|1223|1221|1223.3|1221.3|1222.8|1220.8|0
1639437900000|2021-12-13 23:25:00|1222.9|1220.9|1222.4|1220.4|1223.3|1221.3|1222.3|1220.3|0
1639438200000|2021-12-13 23:30:00|1222.6|1220.6|1223.1|1221.1|1223.2|1221.2|1222.5|1220.5|0
1639438500000|2021-12-13 23:35:00|1223.2|1221.2|1223.2|1221.2|1223.5|1221.5|1223.1|1221.1|0
1639438800000|2021-12-13 23:40:00|1223.1|1221.1|1223.4|1221.4|1223.5|1221.5|1223.1|1221.1|0
1639439100000|2021-12-13 23:45:00|1223.5|1221.5|1223.2|1221.2|1223.5|1221.5|1223.1|1221.1|0
1639439400000|2021-12-13 23:50:00|1223.1|1221.1|1223.2|1221.2|1223.2|1221.2|1222.9|1220.9|0
1639439700000|2021-12-13 23:55:00|1223.1|1221.1|1223.2|1221.2|1223.3|1221.3|1223|1221|0
1639440000000|2021-12-14 00:00:00|1223.3|1221.3|1223.8|1221.8|1223.9|1221.9|1223.3|1221.3|0
1639440300000|2021-12-14 00:05:00|1223.9|1221.9|1223.9|1221.9|1223.9|1221.9|1223.6|1221.6|0
1639440600000|2021-12-14 00:10:00|1224|1222|1223.8|1221.8|1224.3|1222.3|1223.7|1221.7|0
1639440900000|2021-12-14 00:15:00|1223.9|1221.9|1224.1|1222.1|1224.3|1222.3|1223.8|1221.8|0
1639441200000|2021-12-14 00:20:00|1224.2|1222.2|1224.1|1222.1|1224.3|1222.3|1223.9|1221.9|0
1639441500000|2021-12-14 00:25:00|1224|1222|1223.8|1221.8|1224.3|1222.3|1223.6|1221.6|0
1639441800000|2021-12-14 00:30:00|1223.7|1221.7|1224|1222|1224.2|1222.2|1223.6|1221.6|0
1639442100000|2021-12-14 00:35:00|1224.1|1222.1|1223.5|1221.5|1224.1|1222.1|1223.4|1221.4|0
1639442400000|2021-12-14 00:40:00|1223.4|1221.4|1223.9|1221.9|1223.9|1221.9|1223.4|1221.4|0
1639442700000|2021-12-14 00:45:00|1224|1222|1224.3|1222.3|1224.4|1222.4|1223.9|1221.9|0
1639443000000|2021-12-14 00:50:00|1224.2|1222.2|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1639443300000|2021-12-14 00:55:00|1224.3|1222.3|1224.4|1222.4|1224.4|1222.4|1224|1222|0
1639443600000|2021-12-14 01:00:00|1224.4|1222.4|1223.9|1222.9|1225.1|1224.1|1223.9|1222.3|58
1639443900000|2021-12-14 01:05:00|1223.7|1222.7|1224.2|1223.2|1224.2|1223.2|1223.7|1222.7|21
1639444500000|2021-12-14 01:15:00|1224.1|1223.1|1222|1221|1224.1|1223.1|1221.2|1220.2|17
1639444800000|2021-12-14 01:20:00|1222.7|1221.7|1222.5|1221.5|1222.7|1221.7|1222|1221|24
1639445100000|2021-12-14 01:25:00|1222.6|1221.6|1222.4|1221.4|1222.6|1221.6|1222.4|1221.4|13
1639445400000|2021-12-14 01:30:00|1223.7|1222.7|1226.5|1225.5|1226.5|1225.5|1223|1222|95
1639445700000|2021-12-14 01:35:00|1225.6|1224.6|1225.6|1224.6|1225.6|1224.6|1224.8|1223.8|139
1639446000000|2021-12-14 01:40:00|1225.7|1224.7|1224.8|1223.8|1225.9|1224.9|1224|1223|75
1639446300000|2021-12-14 01:45:00|1224.7|1223.7|1224.8|1223.8|1225|1224|1224.7|1223.7|6
1639446600000|2021-12-14 01:50:00|1226.1|1225.1|1226.1|1225.1|1226.3|1225.3|1226.1|1225.1|6
1639446900000|2021-12-14 01:55:00|||||||||19
1639447200000|2021-12-14 02:00:00|1225.1|1224.1|1224.2|1223.2|1225.4|1224.4|1224.2|1223.2|43
1639447500000|2021-12-14 02:05:00|1224|1223|1224.1|1223.1|1224.3|1223.3|1223.7|1222.7|28
1639448100000|2021-12-14 02:15:00|1223.7|1222.7|1222.6|1221.6|1223.7|1222.7|1222.6|1221.6|81
1639448400000|2021-12-14 02:20:00|1222.8|1221.8|1223.1|1222.1|1223.1|1222.1|1222.6|1221.6|178
1639448700000|2021-12-14 02:25:00|1223|1222|1222.5|1221.5|1223.4|1222.4|1222.5|1221.5|14
1639449000000|2021-12-14 02:30:00|1222.4|1221.4|1223|1222|1223.2|1222.2|1221.7|1220.7|164
1639449300000|2021-12-14 02:35:00|1222.9|1221.9|1222|1221|1222.9|1221.9|1222|1221|4
1639449600000|2021-12-14 02:40:00|1222.1|1221.1|1222|1221|1222.2|1221.2|1221.7|1220.7|24
1639449900000|2021-12-14 02:45:00|1222.1|1221.1|1221.1|1220.1|1222.1|1221.1|1221|1220|26
1639450200000|2021-12-14 02:50:00|1220.7|1219.7|1220.1|1219.1|1220.7|1219.7|1220.1|1219.1|9
1639450500000|2021-12-14 02:55:00|1221.6|1220.6|1221.1|1220.1|1221.9|1220.9|1221|1220|6
1639450800000|2021-12-14 03:00:00|1221.7|1220.7|1221.1|1220.1|1221.7|1220.7|1221.1|1220.1|5
1639451100000|2021-12-14 03:05:00|1221.9|1220.9|1221.9|1220.9|1221.9|1220.9|1221.9|1220.9|1
1639451400000|2021-12-14 03:10:00|1221.7|1220.7|1221.8|1220.8|1221.8|1220.8|1221.7|1220.7|3
1639451700000|2021-12-14 03:15:00|1221.9|1220.9|1222.1|1221.1|1222.6|1221.6|1221.9|1220.9|10
1639452000000|2021-12-14 03:20:00|1222|1221|1222.4|1221.4|1222.5|1221.5|1221.9|1220.9|10
1639452300000|2021-12-14 03:25:00|1222.5|1221.5|1222.4|1221.4|1222.8|1221.8|1222|1221|19
1639452600000|2021-12-14 03:30:00|1222.3|1221.3|1222.3|1221.3|1222.5|1221.5|1222.1|1221.1|10
1639452900000|2021-12-14 03:35:00|1221.6|1220.6|1221|1220|1221.6|1220.6|1220.7|1219.7|5
1639453200000|2021-12-14 03:40:00|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|3
1639453500000|2021-12-14 03:45:00|||||||||2
1639454100000|2021-12-14 03:55:00|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|21
1639454700000|2021-12-14 04:05:00|1221.2|1220.2|1220.9|1219.9|1221.2|1220.2|1220.9|1219.9|3
1639455000000|2021-12-14 04:10:00|1220.8|1219.8|1220.7|1219.7|1220.8|1219.8|1220.7|1219.7|3
1639455300000|2021-12-14 04:15:00|1220.9|1219.9|1220.8|1219.8|1220.9|1219.9|1220.7|1219.7|16
1639455600000|2021-12-14 04:20:00|1220.6|1219.6|1220.5|1219.5|1220.7|1219.7|1220.5|1219.5|73
1639455900000|2021-12-14 04:25:00|||||||||1
1639456200000|2021-12-14 04:30:00|1220.2|1219.2|1220.7|1219.7|1220.7|1219.7|1219.8|1218.8|19
1639456800000|2021-12-14 04:40:00|1220|1219|1219.5|1218.5|1220|1219|1219.3|1218.3|70
1639457100000|2021-12-14 04:45:00|1219.3|1218.3|1219.5|1218.5|1219.8|1218.8|1219.3|1218.3|15
1639457400000|2021-12-14 04:50:00|1220.3|1219.3|1220.1|1219.1|1220.3|1219.3|1219.8|1218.8|5
1639457700000|2021-12-14 04:55:00|1220|1219|1220.1|1219.1|1220.1|1219.1|1219.8|1218.8|6
1639458000000|2021-12-14 05:00:00|1220.3|1219.3|1220.5|1219.5|1220.5|1219.5|1220.3|1219.3|64
1639458600000|2021-12-14 05:10:00|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|2
1639458900000|2021-12-14 05:15:00|1220|1219|1219.9|1218.9|1220|1219|1219.9|1218.9|2
1639459200000|2021-12-14 05:20:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|93
1639459500000|2021-12-14 05:25:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1
1639459800000|2021-12-14 05:30:00|||||||||63
1639460100000|2021-12-14 05:35:00|1221.3|1220.3|1221.3|1220.3|1221.3|1220.3|1221.3|1220.3|5
1639460700000|2021-12-14 05:45:00|||||||||53
1639461000000|2021-12-14 05:50:00|1219.7|1218.7|1219.2|1218.2|1219.7|1218.7|1219.1|1218.1|14
1639461300000|2021-12-14 05:55:00|1219.5|1218.5|1220.3|1219.3|1220.3|1219.3|1219.5|1218.5|2
1639461600000|2021-12-14 06:00:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1
1639461900000|2021-12-14 06:05:00|1220.3|1219.3|1219.8|1218.8|1220.7|1219.7|1219.8|1218.8|14
1639462200000|2021-12-14 06:10:00|1220|1219|1220|1219|1220.2|1219.2|1219.6|1218.6|18
1639462500000|2021-12-14 06:15:00|1219.6|1218.6|1219.5|1218.5|1219.6|1218.6|1219.5|1218.5|7
1639462800000|2021-12-14 06:20:00|1219.9|1218.9|1220.9|1219.9|1220.9|1219.9|1219.9|1218.9|694
1639463100000|2021-12-14 06:25:00|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|4
1639463400000|2021-12-14 06:30:00|1220.7|1219.7|1219.8|1218.8|1220.7|1219.7|1219.8|1218.8|288
1639463700000|2021-12-14 06:35:00|1220|1219|1219.4|1218.4|1220|1219|1219.4|1218.4|9
1639464000000|2021-12-14 06:40:00|1219.5|1218.5|1219.5|1218.5|1219.7|1218.7|1219.1|1218.1|253
1639464300000|2021-12-14 06:45:00|1219.6|1218.6|1220.7|1219.7|1220.7|1219.7|1219.6|1218.6|2744
1639464600000|2021-12-14 06:50:00|1220.8|1219.8|1220.5|1219.5|1221.2|1220.2|1220.5|1219.5|13
1639464900000|2021-12-14 06:55:00|1220.7|1219.7|1220.5|1219.5|1220.9|1219.9|1220.3|1219.3|35
1639465200000|2021-12-14 07:00:00|1220.4|1219.4|1220.2|1219.2|1220.4|1219.4|1220.1|1219.1|51
1639465500000|2021-12-14 07:05:00|1220.1|1219.1|1219.1|1218.1|1220.4|1219.4|1219.1|1218.1|373
1639465800000|2021-12-14 07:10:00|1219.5|1218.5|1220.3|1219.3|1220.3|1219.3|1219|1218|73
1639466100000|2021-12-14 07:15:00|1220.4|1219.4|1222.5|1221.5|1222.5|1221.5|1220.2|1219.2|87
1639466400000|2021-12-14 07:20:00|1222.2|1221.2|1221.3|1220.3|1222.2|1221.2|1221.3|1220.3|64
1639466700000|2021-12-14 07:25:00|1221.4|1220.4|1221|1220|1221.4|1220.4|1220.9|1219.9|181
1639467000000|2021-12-14 07:30:00|1220.9|1219.9|1220.2|1219.2|1221|1220|1220.2|1219.2|43
1639467300000|2021-12-14 07:35:00|1220.3|1219.3|1219.2|1218.2|1220.3|1219.3|1219.2|1218.2|210
1639467600000|2021-12-14 07:40:00|1219.3|1218.3|1219.8|1218.8|1219.8|1218.8|1218.9|1217.9|889
1639467900000|2021-12-14 07:45:00|1220|1219|1220.6|1219.6|1220.7|1219.7|1219.3|1218.3|1099
1639468200000|2021-12-14 07:50:00|1220.8|1219.8|1221.5|1220.5|1221.7|1220.7|1220.8|1219.8|1007
1639468500000|2021-12-14 07:55:00|1221.6|1220.6|1221.6|1220.6|1221.7|1220.7|1221.3|1220.3|425
1639468800000|2021-12-14 08:00:00|1221.7|1220.7|1222.2|1221.2|1223.1|1222.1|1221.7|1220.7|524
1639469100000|2021-12-14 08:05:00|1222.3|1221.3|1223.1|1222.1|1223.2|1222.2|1222.2|1221.2|420
1639469400000|2021-12-14 08:10:00|1223|1222|1222.5|1221.5|1223.1|1222.1|1222.3|1221.3|246
1639469700000|2021-12-14 08:15:00|1222.2|1221.2|1222.2|1221.2|1222.9|1221.9|1222|1221|2651
1639470000000|2021-12-14 08:20:00|1222.1|1221.1|1222.3|1221.3|1222.5|1221.5|1222.1|1221.1|159
1639470300000|2021-12-14 08:25:00|1222.2|1221.2|1221.8|1220.8|1222.4|1221.4|1221.4|1220.4|86
1639470600000|2021-12-14 08:30:00|1221.9|1220.9|1221.6|1220.6|1222|1221|1221.3|1220.3|1355
1639470900000|2021-12-14 08:35:00|1221.7|1220.7|1222.3|1221.3|1222.4|1221.4|1221.3|1220.3|609
1639471200000|2021-12-14 08:40:00|1222.4|1221.4|1222.8|1221.8|1223.2|1222.2|1222.4|1221.4|176
1639471500000|2021-12-14 08:45:00|1222.7|1221.7|1222.4|1221.4|1223|1222|1222.4|1221.4|293
1639471800000|2021-12-14 08:50:00|1222.5|1221.5|1222.1|1221.1|1222.9|1221.9|1222.1|1221.1|217
1639472100000|2021-12-14 08:55:00|1222|1221|1221.9|1220.9|1222.6|1221.6|1221.9|1220.9|753
1639472400000|2021-12-14 09:00:00|1222|1221|1222.3|1221.3|1222.5|1221.5|1222|1221|360
1639472700000|2021-12-14 09:05:00|1222.1|1221.1|1223.1|1222.1|1223.2|1222.2|1222|1221|259
1639473000000|2021-12-14 09:10:00|1223|1222|1222.3|1221.3|1223.1|1222.1|1222.3|1221.3|86
1639473300000|2021-12-14 09:15:00|1222.6|1221.6|1221.9|1220.9|1222.7|1221.7|1221.9|1220.9|1761
1639473600000|2021-12-14 09:20:00|1222|1221|1222|1221|1222.2|1221.2|1221.9|1220.9|1264
1639473900000|2021-12-14 09:25:00|1222.1|1221.1|1221.5|1220.5|1222.4|1221.4|1221.3|1220.3|246
1639474200000|2021-12-14 09:30:00|1221.3|1220.3|1222|1221|1222.2|1221.2|1221.3|1220.3|1090
1639474500000|2021-12-14 09:35:00|1222.1|1221.1|1220.3|1219.3|1222.1|1221.1|1220.3|1219.3|811
1639474800000|2021-12-14 09:40:00|1219.8|1218.8|1219.8|1218.8|1220.1|1219.1|1219.4|1218.4|96
1639475100000|2021-12-14 09:45:00|1219.7|1218.7|1218.9|1217.9|1219.8|1218.8|1218.9|1217.9|1167
1639475400000|2021-12-14 09:50:00|1218.8|1217.8|1217.1|1216.1|1219|1218|1216.9|1215.9|197
1639475700000|2021-12-14 09:55:00|1217|1216|1217.2|1216.2|1217.7|1216.7|1216.6|1215.6|1115
1639476000000|2021-12-14 10:00:00|1217|1216|1216.8|1215.8|1217.6|1216.6|1216.2|1215.2|297
1639476300000|2021-12-14 10:05:00|1216.6|1215.6|1218.4|1217.4|1218.4|1217.4|1216.5|1215.5|137
1639476600000|2021-12-14 10:10:00|1218.3|1217.3|1218.3|1217.3|1218.3|1217.3|1217.7|1216.7|135
1639476900000|2021-12-14 10:15:00|1218.2|1217.2|1217.9|1216.9|1218.5|1217.5|1217.6|1216.6|275
1639477200000|2021-12-14 10:20:00|1218.2|1217.2|1218|1217|1218.6|1217.6|1217.9|1216.9|1156
1639477500000|2021-12-14 10:25:00|1218.6|1217.6|1218.5|1217.5|1219.2|1218.2|1218.4|1217.4|100
1639477800000|2021-12-14 10:30:00|1218.9|1217.9|1219|1218|1219.6|1218.6|1218.8|1217.8|74
1639478100000|2021-12-14 10:35:00|1218.9|1217.9|1218.6|1217.6|1219.1|1218.1|1218.6|1217.6|117
1639478400000|2021-12-14 10:40:00|1218.7|1217.7|1219|1218|1219.1|1218.1|1218.6|1217.6|70
1639478700000|2021-12-14 10:45:00|1219.3|1218.3|1218.4|1217.4|1219.3|1218.3|1218.2|1217.2|187
1639479000000|2021-12-14 10:50:00|1218.6|1217.6|1218|1217|1218.6|1217.6|1218|1217|845
1639479300000|2021-12-14 10:55:00|1218.1|1217.1|1218.5|1217.5|1218.8|1217.8|1218|1217|464
1639479600000|2021-12-14 11:00:00|1218.7|1217.7|1218.7|1217.7|1218.9|1217.9|1218.6|1217.6|82
1639479900000|2021-12-14 11:05:00|1218.8|1217.8|1219|1218|1219.1|1218.1|1218.6|1217.6|172
1639480200000|2021-12-14 11:10:00|1219.4|1218.4|1219.1|1218.1|1219.6|1218.6|1219.1|1218.1|198
1639480500000|2021-12-14 11:15:00|1219.4|1218.4|1219.3|1218.3|1219.5|1218.5|1219.3|1218.3|112
1639480800000|2021-12-14 11:20:00|1219.2|1218.2|1219.5|1218.5|1219.7|1218.7|1219.1|1218.1|106
1639481100000|2021-12-14 11:25:00|1219.6|1218.6|1219|1218|1219.6|1218.6|1218.5|1217.5|120
1639481400000|2021-12-14 11:30:00|1219.1|1218.1|1218.2|1217.2|1219.4|1218.4|1218.2|1217.2|3190
1639481700000|2021-12-14 11:35:00|1218.3|1217.3|1218.6|1217.6|1218.6|1217.6|1218.3|1217.3|120
1639482000000|2021-12-14 11:40:00|1218.3|1217.3|1218.2|1217.2|1218.3|1217.3|1218.2|1217.2|72
1639482300000|2021-12-14 11:45:00|1218.6|1217.6|1218.6|1217.6|1219|1218|1218.5|1217.5|327
1639482600000|2021-12-14 11:50:00|1218.9|1217.9|1219|1218|1219.4|1218.4|1218.9|1217.9|399
1639482900000|2021-12-14 11:55:00|1219.1|1218.1|1218.9|1217.9|1219.7|1218.7|1218.9|1217.9|1505
1639483200000|2021-12-14 12:00:00|1219.3|1218.3|1220.3|1219.3|1220.3|1219.3|1219.1|1218.1|22
1639483500000|2021-12-14 12:05:00|1220.1|1219.1|1220|1219|1220.3|1219.3|1219.9|1218.9|108
1639483800000|2021-12-14 12:10:00|1220.2|1219.2|1220.1|1219.1|1220.3|1219.3|1220.1|1219.1|20
1639484100000|2021-12-14 12:15:00|1220.4|1219.4|1220.4|1219.4|1220.7|1219.7|1220.4|1219.4|119
1639484400000|2021-12-14 12:20:00|1220.5|1219.5|1221.1|1220.1|1221.1|1220.1|1220.4|1219.4|10110
1639484700000|2021-12-14 12:25:00|1221.2|1220.2|1220.8|1219.8|1221.3|1220.3|1220.6|1219.6|185
1639485000000|2021-12-14 12:30:00|1220.7|1219.7|1220.5|1219.5|1220.7|1219.7|1220.5|1219.5|10369
1639485300000|2021-12-14 12:35:00|1220.4|1219.4|1220.2|1219.2|1220.5|1219.5|1220.2|1219.2|1437
1639485600000|2021-12-14 12:40:00|1220.1|1219.1|1220|1219|1220.1|1219.1|1219.9|1218.9|1535
1639485900000|2021-12-14 12:45:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1219.8|1218.8|369
1639486200000|2021-12-14 12:50:00|1220.4|1219.4|1220.5|1219.5|1220.5|1219.5|1220.1|1219.1|184
1639486500000|2021-12-14 12:55:00|1219.9|1218.9|1220|1219|1220.2|1219.2|1219.9|1218.9|1147
1639486800000|2021-12-14 13:00:00|1220.1|1219.1|1220.7|1219.7|1220.8|1219.8|1220.1|1219.1|610
1639487100000|2021-12-14 13:05:00|1220.6|1219.6|1221.2|1220.2|1221.4|1220.4|1220.3|1219.3|1098
1639487400000|2021-12-14 13:10:00|1221.4|1220.4|1221.3|1220.3|1221.5|1220.5|1221.3|1220.3|118
1639487700000|2021-12-14 13:15:00|1221.6|1220.6|1221.2|1220.2|1221.6|1220.6|1221|1220|148
1639488000000|2021-12-14 13:20:00|1220.8|1219.8|1221.2|1220.2|1221.3|1220.3|1220.5|1219.5|824
1639488300000|2021-12-14 13:25:00|1221.3|1220.3|1221|1220|1221.4|1220.4|1220.5|1219.5|297
1639488600000|2021-12-14 13:30:00|1220.9|1219.9|1218.3|1217.3|1220.9|1219.9|1218.3|1217.3|493
1639488900000|2021-12-14 13:35:00|1219.1|1218.1|1218.5|1217.5|1219.2|1218.2|1218.3|1217.3|107
1639489200000|2021-12-14 13:40:00|1218.6|1217.6|1217.8|1216.8|1218.8|1217.8|1217.8|1216.8|190
1639489500000|2021-12-14 13:45:00|1217.7|1216.7|1217|1216|1217.7|1216.7|1216.8|1215.8|157
1639489800000|2021-12-14 13:50:00|1216.8|1215.8|1216.7|1215.7|1217.3|1216.3|1216.3|1215.3|675
1639490100000|2021-12-14 13:55:00|1216.9|1215.9|1217|1216|1217.6|1216.6|1216.9|1215.9|466
1639490400000|2021-12-14 14:00:00|1216.8|1215.8|1217.6|1216.6|1217.7|1216.7|1216.7|1215.7|1749
1639490700000|2021-12-14 14:05:00|1217.5|1216.5|1216.4|1215.4|1217.5|1216.5|1216.2|1215.2|900
1639491000000|2021-12-14 14:10:00|1216.5|1215.5|1216.7|1215.7|1216.8|1215.8|1215.7|1214.7|1831
1639491300000|2021-12-14 14:15:00|1216.6|1215.6|1216.1|1215.1|1216.9|1215.9|1216|1215|8180
1639491600000|2021-12-14 14:20:00|1216|1215|1215.5|1214.5|1216.4|1215.4|1215.5|1214.5|1435
1639491900000|2021-12-14 14:25:00|1215.4|1214.4|1216.7|1215.7|1216.7|1215.7|1215.4|1214.4|2679
1639492200000|2021-12-14 14:30:00|1216.5|1216|1218.1|1217.6|1219.2|1218.7|1215.7|1215.2|13040
1639492500000|2021-12-14 14:35:00|1218|1217.5|1219.6|1219.1|1220.4|1219.9|1217.9|1217.4|4780
1639492800000|2021-12-14 14:40:00|1219.7|1219.2|1220.3|1219.8|1220.5|1220|1219.1|1218.6|5596
1639493100000|2021-12-14 14:45:00|1220.4|1219.9|1221|1220.5|1221|1220.5|1219.4|1218.9|7535
1639493400000|2021-12-14 14:50:00|1221.1|1220.6|1221.6|1221.1|1221.9|1221.4|1220.4|1219.9|6134
1639493700000|2021-12-14 14:55:00|1221.5|1221|1222.5|1222|1223.9|1223.4|1221.3|1220.8|2269
1639494000000|2021-12-14 15:00:00|1222.3|1221.8|1220.3|1219.8|1222.5|1222|1220.1|1219.6|6525
1639494300000|2021-12-14 15:05:00|1220.2|1219.7|1221.6|1221.1|1222|1221.5|1219.8|1219.3|2432
1639494600000|2021-12-14 15:10:00|1221.5|1221|1220.4|1219.9|1221.6|1221.1|1220|1219.5|2114
1639494900000|2021-12-14 15:15:00|1220.3|1219.8|1220.2|1219.7|1220.7|1220.2|1219.7|1219.2|2236
1639495200000|2021-12-14 15:20:00|1220.3|1219.8|1222.4|1221.9|1222.6|1222.1|1219.8|1219.3|3232
1639495500000|2021-12-14 15:25:00|1222.5|1222|1222.6|1222.1|1223.7|1223.2|1222.3|1221.8|6744
1639495800000|2021-12-14 15:30:00|1222.4|1221.9|1221.7|1221.2|1222.7|1222.2|1221.3|1220.8|5026
1639496100000|2021-12-14 15:35:00|1221.5|1221|1221.4|1220.9|1222.1|1221.6|1221.3|1220.8|5495
1639496400000|2021-12-14 15:40:00|1221.5|1221|1220.7|1220.2|1221.7|1221.2|1220.1|1219.6|3133
1639496700000|2021-12-14 15:45:00|1220.9|1220.4|1219.1|1218.6|1220.9|1220.4|1218.7|1218.2|4686
1639497000000|2021-12-14 15:50:00|1219.2|1218.7|1218.4|1217.9|1219.2|1218.7|1218.2|1217.7|3155
1639497300000|2021-12-14 15:55:00|1218.5|1218|1217.6|1217.1|1218.5|1218|1216.8|1216.3|2637
1639497600000|2021-12-14 16:00:00|1217.5|1217|1217.5|1217|1217.7|1217.2|1216.5|1216|4408
1639497900000|2021-12-14 16:05:00|1217.6|1217.1|1217.3|1216.8|1218.1|1217.6|1217.3|1216.8|4824
1639498200000|2021-12-14 16:10:00|1217.4|1216.9|1216.3|1215.8|1217.7|1217.2|1216.3|1215.8|1535
1639498500000|2021-12-14 16:15:00|1216.2|1215.7|1217.6|1217.1|1217.7|1217.2|1216.2|1215.7|2424
1639498800000|2021-12-14 16:20:00|1217.4|1216.9|1217.3|1216.8|1218.3|1217.8|1217|1216.5|802
1639499100000|2021-12-14 16:25:00|1217.2|1216.7|1217.3|1216.8|1217.6|1217.1|1216.9|1216.4|2129
1639499400000|2021-12-14 16:30:00|1217.2|1216.7|1216.4|1215.9|1217.9|1217.4|1216|1215.5|1891
1639499700000|2021-12-14 16:35:00|1216.3|1215.8|1215.9|1215.4|1216.7|1216.2|1215.5|1215|1846
1639500000000|2021-12-14 16:40:00|1216|1215.5|1215.8|1215.3|1216.7|1216.2|1215.8|1215.3|919
1639500300000|2021-12-14 16:45:00|1215.9|1215.4|1216.2|1215.7|1216.5|1216|1215.7|1215.2|2933
1639500600000|2021-12-14 16:50:00|1216.3|1215.8|1216.2|1215.7|1216.6|1216.1|1215.9|1215.4|1853
1639500900000|2021-12-14 16:55:00|1216.3|1215.8|1216.2|1215.7|1216.7|1216.2|1215.8|1215.3|2844
1639501200000|2021-12-14 17:00:00|1216.1|1215.6|1215.6|1215.1|1216.3|1215.8|1215.6|1215.1|1331
1639501500000|2021-12-14 17:05:00|1215.7|1215.2|1216.2|1215.7|1216.6|1216.1|1215.4|1214.9|2903
1639501800000|2021-12-14 17:10:00|1216.1|1215.6|1216.8|1216.3|1217.4|1216.9|1216.1|1215.6|6741
1639502100000|2021-12-14 17:15:00|1216.7|1216.2|1216.7|1216.2|1217|1216.5|1216.3|1215.8|802
1639502400000|2021-12-14 17:20:00|1216.6|1216.1|1216.5|1216|1217.2|1216.7|1216.3|1215.8|413
1639502700000|2021-12-14 17:25:00|1216.6|1216.1|1217.3|1216.8|1217.4|1216.9|1216.3|1215.8|1771
1639503000000|2021-12-14 17:30:00|1217.4|1216.9|1217.3|1216.8|1217.4|1216.9|1216.7|1216.2|1328
1639503300000|2021-12-14 17:35:00|1217.4|1216.9|1217.1|1216.6|1217.5|1217|1217|1216.5|976
1639503600000|2021-12-14 17:40:00|1217.2|1216.7|1216.5|1216|1217.3|1216.8|1216.5|1216|844
1639503900000|2021-12-14 17:45:00|1216.4|1215.9|1216.3|1215.8|1216.9|1216.4|1216.2|1215.7|731
1639504200000|2021-12-14 17:50:00|1216.2|1215.7|1216.5|1216|1216.5|1216|1216|1215.5|392
1639504500000|2021-12-14 17:55:00|1216.6|1216.1|1216.4|1215.9|1216.8|1216.3|1216.1|1215.6|1370
1639504800000|2021-12-14 18:00:00|1216.3|1215.8|1217.2|1216.7|1217.3|1216.8|1215.8|1215.3|3265
1639505100000|2021-12-14 18:05:00|1217.1|1216.6|1217.7|1217.2|1217.8|1217.3|1217.1|1216.6|677
1639505400000|2021-12-14 18:10:00|1217.6|1217.1|1217.5|1217|1218|1217.5|1217.1|1216.6|292
1639505700000|2021-12-14 18:15:00|1217.6|1217.1|1217.5|1217|1217.9|1217.4|1217.4|1216.9|656
1639506000000|2021-12-14 18:20:00|1217.7|1217.2|1217.3|1216.8|1217.8|1217.3|1217.1|1216.6|998
1639506300000|2021-12-14 18:25:00|1217.4|1216.9|1217.8|1217.3|1218.2|1217.7|1217.2|1216.7|400
1639506600000|2021-12-14 18:30:00|1217.9|1217.4|1217.3|1216.8|1217.9|1217.4|1217.1|1216.6|328
1639506900000|2021-12-14 18:35:00|1217.4|1216.9|1217.7|1217.2|1217.7|1217.2|1216.9|1216.4|1302
1639507200000|2021-12-14 18:40:00|1217.6|1217.1|1217.1|1216.6|1217.7|1217.2|1217|1216.5|248
1639507500000|2021-12-14 18:45:00|1217.2|1216.7|1217.5|1217|1217.9|1217.4|1217.2|1216.7|623
1639507800000|2021-12-14 18:50:00|1217.7|1217.2|1217.2|1216.7|1217.7|1217.2|1217|1216.5|278
1639508100000|2021-12-14 18:55:00|1217.1|1216.6|1217|1216.5|1217.2|1216.7|1216.8|1216.3|325
1639508400000|2021-12-14 19:00:00|1217.1|1216.6|1217.6|1217.1|1217.9|1217.4|1217|1216.5|915
1639508700000|2021-12-14 19:05:00|1217.8|1217.3|1219.3|1218.8|1219.3|1218.8|1217.8|1217.3|703
1639509000000|2021-12-14 19:10:00|1219.2|1218.7|1219.4|1218.9|1219.9|1219.4|1219|1218.5|1347
1639509300000|2021-12-14 19:15:00|1219.5|1219|1219.4|1218.9|1220|1219.5|1219.4|1218.9|312
1639509600000|2021-12-14 19:20:00|1219.5|1219|1219.8|1219.3|1219.8|1219.3|1218.8|1218.3|632
1639509900000|2021-12-14 19:25:00|1219.7|1219.2|1219.5|1219|1219.9|1219.4|1219.3|1218.8|819
1639510200000|2021-12-14 19:30:00|1219.6|1219.1|1220.2|1219.7|1220.2|1219.7|1219.5|1219|316
1639510500000|2021-12-14 19:35:00|1220.1|1219.6|1220|1219.5|1220.1|1219.6|1219.5|1219|571
1639510800000|2021-12-14 19:40:00|1220.1|1219.6|1220.1|1219.6|1220.3|1219.8|1219.5|1219|288
1639511100000|2021-12-14 19:45:00|1220.2|1219.7|1219.9|1219.4|1220.7|1220.2|1219.9|1219.4|514
1639511400000|2021-12-14 19:50:00|1219.8|1219.3|1219.5|1219|1219.9|1219.4|1219.2|1218.7|669
1639511700000|2021-12-14 19:55:00|1219.4|1218.9|1219.5|1219|1219.6|1219.1|1219.3|1218.8|564
1639512000000|2021-12-14 20:00:00|1219.6|1219.1|1220.5|1220|1220.6|1220.1|1219.6|1219.1|494
1639512300000|2021-12-14 20:05:00|1220.4|1219.9|1220.8|1220.3|1220.8|1220.3|1220.2|1219.7|460
1639512600000|2021-12-14 20:10:00|1221|1220.5|1220.7|1220.2|1221.1|1220.6|1220.4|1219.9|664
1639512900000|2021-12-14 20:15:00|1220.6|1220.1|1221.1|1220.6|1221.2|1220.7|1220.5|1220|764
1639513200000|2021-12-14 20:20:00|1221.3|1220.8|1221.5|1221|1221.5|1221|1220.8|1220.3|257
1639513500000|2021-12-14 20:25:00|1221.6|1221.1|1221.9|1221.4|1222.3|1221.8|1221.6|1221.1|412
1639513800000|2021-12-14 20:30:00|1222|1221.5|1221.3|1220.8|1222|1221.5|1221.3|1220.8|482
1639514100000|2021-12-14 20:35:00|1221.5|1221|1221.1|1220.6|1221.8|1221.3|1220.9|1220.4|476
1639514400000|2021-12-14 20:40:00|1221.2|1220.7|1220.3|1219.8|1221.3|1220.8|1220.3|1219.8|1789
1639514700000|2021-12-14 20:45:00|1220.2|1219.7|1220|1219.5|1220.7|1220.2|1219.9|1219.4|566
1639515000000|2021-12-14 20:50:00|1219.9|1219.4|1219.7|1219.2|1220.4|1219.9|1219.6|1219.1|900
1639515300000|2021-12-14 20:55:00|1219.6|1219.1|1221|1220.5|1221.2|1220.7|1219.6|1219.1|3208
1639515600000|2021-12-14 21:00:00|1221.2|1220.2|1220.9|1219.9|1221.4|1220.4|1220.8|1219.8|284
1639515900000|2021-12-14 21:05:00|1221|1220|1221|1220|1221.1|1220.1|1220.9|1219.9|48
1639516200000|2021-12-14 21:10:00|1220.8|1219.8|1220.5|1219.5|1220.8|1219.8|1220.5|1219.5|29
1639517700000|2021-12-14 21:35:00|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|51
1639518300000|2021-12-14 21:45:00|1221.3|1220.3|1222.2|1221.2|1222.2|1221.2|1221.3|1220.3|28
1639518600000|2021-12-14 21:50:00|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|37
1639518900000|2021-12-14 21:55:00|1221.8|1220.8|1221.6|1220.6|1221.9|1220.9|1221.6|1220.6|31
1639522800000|2021-12-14 23:00:00|1222.1|1220.1|1222.4|1220.4|1222.4|1220.4|1221.9|1219.9|0
1639523100000|2021-12-14 23:05:00|1222.3|1220.3|1222.4|1220.4|1222.4|1220.4|1222.2|1220.2|0
1639523400000|2021-12-14 23:10:00|1222.5|1220.5|1223|1221|1223|1221|1222.5|1220.5|0
1639523700000|2021-12-14 23:15:00|1222.9|1220.9|1222.4|1220.4|1223|1221|1222.4|1220.4|0
1639524000000|2021-12-14 23:20:00|1222.5|1220.5|1221.6|1219.6|1222.7|1220.7|1221.6|1219.6|0
1639524300000|2021-12-14 23:25:00|1221.7|1219.7|1221.2|1219.2|1221.9|1219.9|1221.2|1219.2|0
1639524600000|2021-12-14 23:30:00|1221.3|1219.3|1221.6|1219.6|1221.6|1219.6|1220.9|1218.9|0
1639524900000|2021-12-14 23:35:00|1221.4|1219.4|1221.2|1219.2|1221.6|1219.6|1221.1|1219.1|0
1639525200000|2021-12-14 23:40:00|1221.3|1219.3|1221.7|1219.7|1221.8|1219.8|1221.1|1219.1|0
1639525500000|2021-12-14 23:45:00|1221.6|1219.6|1221.8|1219.8|1221.8|1219.8|1221.5|1219.5|0
1639525800000|2021-12-14 23:50:00|1221.7|1219.7|1222|1220|1222.1|1220.1|1221.6|1219.6|0
1639526100000|2021-12-14 23:55:00|1222.1|1220.1|1221.7|1219.7|1222.1|1220.1|1221.7|1219.7|0
1639526400000|2021-12-15 00:00:00|1221.8|1219.8|1222.4|1220.4|1222.4|1220.4|1221.6|1219.6|0
1639526700000|2021-12-15 00:05:00|1222.6|1220.6|1222.8|1220.8|1223|1221|1222.3|1220.3|0
1639527000000|2021-12-15 00:10:00|1222.9|1220.9|1222.8|1220.8|1223.1|1221.1|1222.7|1220.7|0
1639527300000|2021-12-15 00:15:00|1222.7|1220.7|1223|1221|1223.1|1221.1|1222.7|1220.7|0
1639527600000|2021-12-15 00:20:00|1222.9|1220.9|1223.3|1221.3|1223.3|1221.3|1222.5|1220.5|0
1639527900000|2021-12-15 00:25:00|1223.4|1221.4|1223.8|1221.8|1223.8|1221.8|1223.4|1221.4|0
1639528200000|2021-12-15 00:30:00|1223.7|1221.7|1223.9|1221.9|1223.9|1221.9|1223.6|1221.6|0
1639528500000|2021-12-15 00:35:00|1224|1222|1224|1222|1224.1|1222.1|1223.7|1221.7|0
1639528800000|2021-12-15 00:40:00|1223.9|1221.9|1223.5|1221.5|1224|1222|1223.4|1221.4|0
1639529100000|2021-12-15 00:45:00|1223.4|1221.4|1223.5|1221.5|1223.7|1221.7|1223.4|1221.4|0
1639529400000|2021-12-15 00:50:00|1223.4|1221.4|1223.5|1221.5|1223.7|1221.7|1223.3|1221.3|0
1639529700000|2021-12-15 00:55:00|1223.6|1221.6|1223.6|1221.6|1223.8|1221.8|1223.5|1221.5|0
1639530000000|2021-12-15 01:00:00|1221.2|1220.2|1221.4|1220.4|1221.5|1220.5|1221.2|1220.2|18
1639530300000|2021-12-15 01:05:00|1221.5|1220.5|1221.6|1220.6|1222.1|1221.1|1221.5|1220.5|17
1639530600000|2021-12-15 01:10:00|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|19
1639530900000|2021-12-15 01:15:00|1221.6|1220.6|1219.7|1218.7|1221.6|1220.6|1218.9|1217.9|49
1639531200000|2021-12-15 01:20:00|1219.6|1218.6|1219.8|1218.8|1219.8|1218.8|1219.5|1218.5|8
1639531500000|2021-12-15 01:25:00|1219.5|1218.5|1218.6|1217.6|1219.5|1218.5|1218.3|1217.3|123
1639531800000|2021-12-15 01:30:00|1218.1|1217.1|1218|1217|1218.8|1217.8|1218|1217|47
1639532100000|2021-12-15 01:35:00|1217.8|1216.8|1220|1219|1220|1219|1217.1|1216.1|46
1639532400000|2021-12-15 01:40:00|1220.1|1219.1|1220.7|1219.7|1221.4|1220.4|1220.1|1219.1|446
1639532700000|2021-12-15 01:45:00|1221.5|1220.5|1220.9|1219.9|1222|1221|1220.7|1219.7|19
1639533000000|2021-12-15 01:50:00|1222|1221|1221.1|1220.1|1222|1221|1221.1|1220.1|4
1639533300000|2021-12-15 01:55:00|||||||||1
1639533600000|2021-12-15 02:00:00|1222.1|1221.1|1222|1221|1222.1|1221.1|1222|1221|89
1639533900000|2021-12-15 02:05:00|1221.2|1220.2|1220.7|1219.7|1221.2|1220.2|1220.7|1219.7|9
1639534200000|2021-12-15 02:10:00|1220.4|1219.4|1220.1|1219.1|1220.4|1219.4|1220.1|1219.1|6
1639534500000|2021-12-15 02:15:00|1220|1219|1220|1219|1220|1219|1220|1219|4
1639535100000|2021-12-15 02:25:00|1220.6|1219.6|1220.8|1219.8|1220.8|1219.8|1220.6|1219.6|3
1639535400000|2021-12-15 02:30:00|1221.1|1220.1|1221.1|1220.1|1221.3|1220.3|1220.4|1219.4|22
1639535700000|2021-12-15 02:35:00|1221|1220|1220.3|1219.3|1221|1220|1220|1219|12
1639536000000|2021-12-15 02:40:00|1220.7|1219.7|1219.6|1218.6|1220.7|1219.7|1219.6|1218.6|13
1639536300000|2021-12-15 02:45:00|1219.3|1218.3|1219.5|1218.5|1219.7|1218.7|1219.3|1218.3|10
1639536600000|2021-12-15 02:50:00|1220.2|1219.2|1219.9|1218.9|1220.2|1219.2|1219.9|1218.9|9
1639536900000|2021-12-15 02:55:00|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|4
1639537200000|2021-12-15 03:00:00|1221.2|1220.2|1221.1|1220.1|1221.3|1220.3|1221.1|1220.1|6
1639537500000|2021-12-15 03:05:00|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|5
1639537800000|2021-12-15 03:10:00|||||||||1
1639538400000|2021-12-15 03:20:00|||||||||2
1639538700000|2021-12-15 03:25:00|||||||||1
1639539000000|2021-12-15 03:30:00|||||||||31
1639539300000|2021-12-15 03:35:00|||||||||1
1639539600000|2021-12-15 03:40:00|1221.1|1220.1|1221.3|1220.3|1221.3|1220.3|1221.1|1220.1|6
1639539900000|2021-12-15 03:45:00|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1
1639540200000|2021-12-15 03:50:00|1221|1220|1221|1220|1221|1220|1221|1220|2
1639540500000|2021-12-15 03:55:00|||||||||1
1639540800000|2021-12-15 04:00:00|1220.4|1219.4|1220.3|1219.3|1220.4|1219.4|1220.3|1219.3|159
1639541100000|2021-12-15 04:05:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|3
1639541400000|2021-12-15 04:10:00|1220.3|1219.3|1220.5|1219.5|1220.5|1219.5|1220.1|1219.1|9
1639541700000|2021-12-15 04:15:00|||||||||31
1639542900000|2021-12-15 04:35:00|||||||||1
1639543200000|2021-12-15 04:40:00|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|2
1639543500000|2021-12-15 04:45:00|1220|1219|1220.5|1219.5|1220.5|1219.5|1220|1219|4
1639543800000|2021-12-15 04:50:00|1220.4|1219.4|1220.3|1219.3|1220.4|1219.4|1220.3|1219.3|6
1639544100000|2021-12-15 04:55:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|2
1639544400000|2021-12-15 05:00:00|1219.6|1218.6|1219.2|1218.2|1219.6|1218.6|1219.2|1218.2|10
1639544700000|2021-12-15 05:05:00|1219.9|1218.9|1218.9|1217.9|1219.9|1218.9|1218.9|1217.9|22
1639545000000|2021-12-15 05:10:00|1218.7|1217.7|1218.4|1217.4|1218.7|1217.7|1218.2|1217.2|13
1639545300000|2021-12-15 05:15:00|1218.7|1217.7|1218.4|1217.4|1218.7|1217.7|1218.4|1217.4|5
1639545600000|2021-12-15 05:20:00|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|4
1639545900000|2021-12-15 05:25:00|||||||||180
1639546200000|2021-12-15 05:30:00|1219.7|1218.7|1219.7|1218.7|1219.7|1218.7|1219.7|1218.7|4
1639546500000|2021-12-15 05:35:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|6
1639546800000|2021-12-15 05:40:00|||||||||1
1639547100000|2021-12-15 05:45:00|||||||||3
1639547400000|2021-12-15 05:50:00|||||||||1
1639547700000|2021-12-15 05:55:00|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|2
1639548000000|2021-12-15 06:00:00|1220.1|1219.1|1220.8|1219.8|1220.8|1219.8|1220.1|1219.1|90
1639548300000|2021-12-15 06:05:00|1220.9|1219.9|1220.1|1219.1|1220.9|1219.9|1220.1|1219.1|9
1639548600000|2021-12-15 06:10:00|1219.7|1218.7|1219.5|1218.5|1219.7|1218.7|1219.5|1218.5|4
1639548900000|2021-12-15 06:15:00|1219.9|1218.9|1219.2|1218.2|1219.9|1218.9|1219.2|1218.2|8
1639549200000|2021-12-15 06:20:00|1219|1218|1217.9|1216.9|1219.4|1218.4|1217.9|1216.9|23
1639549500000|2021-12-15 06:25:00|1218|1217|1218.4|1217.4|1218.5|1217.5|1218|1217|8
1639549800000|2021-12-15 06:30:00|1218.2|1217.2|1216.8|1215.8|1218.3|1217.3|1216.8|1215.8|17
1639550100000|2021-12-15 06:35:00|1216.5|1215.5|1215.7|1214.7|1216.8|1215.8|1215.7|1214.7|23
1639550400000|2021-12-15 06:40:00|1216.7|1215.7|1216.2|1215.2|1216.9|1215.9|1216.2|1215.2|497
1639550700000|2021-12-15 06:45:00|||||||||5
1639551000000|2021-12-15 06:50:00|||||||||1
1639551300000|2021-12-15 06:55:00|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|110
1639551600000|2021-12-15 07:00:00|1215.4|1214.4|1214.4|1213.4|1215.4|1214.4|1214.4|1213.4|13
1639551900000|2021-12-15 07:05:00|1214.1|1213.1|1214.1|1213.1|1214.1|1213.1|1214.1|1213.1|8
1639552200000|2021-12-15 07:10:00|||||||||5
1639552500000|2021-12-15 07:15:00|1214.3|1213.3|1214.6|1213.6|1214.6|1213.6|1214.3|1213.3|10
1639552800000|2021-12-15 07:20:00|1215|1214|1214.8|1213.8|1215|1214|1214.8|1213.8|12
1639553100000|2021-12-15 07:25:00|1215.2|1214.2|1215.3|1214.3|1215.3|1214.3|1215.2|1214.2|7
1639553400000|2021-12-15 07:30:00|1215.8|1214.8|1215.6|1214.6|1215.9|1214.9|1215.6|1214.6|63
1639553700000|2021-12-15 07:35:00|1215.9|1214.9|1217.1|1216.1|1217.4|1216.4|1215.9|1214.9|35
1639554000000|2021-12-15 07:40:00|1217.7|1216.7|1217.7|1216.7|1217.7|1216.7|1217.4|1216.4|22
1639554300000|2021-12-15 07:45:00|1217.2|1216.2|1217|1216|1217.4|1216.4|1217|1216|40
1639554600000|2021-12-15 07:50:00|1216.9|1215.9|1217.3|1216.3|1217.3|1216.3|1216.8|1215.8|75
1639554900000|2021-12-15 07:55:00|1216.7|1215.7|1216.5|1215.5|1217|1216|1216.2|1215.2|72
1639555200000|2021-12-15 08:00:00|1216.6|1215.6|1216.9|1215.9|1218|1217|1216.6|1215.6|176
1639555500000|2021-12-15 08:05:00|1217|1216|1216.9|1215.9|1217.8|1216.8|1216.2|1215.2|473
1639555800000|2021-12-15 08:10:00|1216.7|1215.7|1216.1|1215.1|1216.9|1215.9|1215.2|1214.2|841
1639556100000|2021-12-15 08:15:00|1216|1215|1217.5|1216.5|1217.5|1216.5|1216|1215|193
1639556400000|2021-12-15 08:20:00|1217.4|1216.4|1217.1|1216.1|1217.8|1216.8|1217|1216|160
1639556700000|2021-12-15 08:25:00|1217|1216|1216.6|1215.6|1217.2|1216.2|1216.6|1215.6|578
1639557000000|2021-12-15 08:30:00|1216.5|1215.5|1216.6|1215.6|1216.9|1215.9|1216.4|1215.4|1953
1639557300000|2021-12-15 08:35:00|1216.7|1215.7|1216.8|1215.8|1216.8|1215.8|1216.1|1215.1|874
1639557600000|2021-12-15 08:40:00|1216.9|1215.9|1217.1|1216.1|1217.1|1216.1|1216.5|1215.5|1009
1639557900000|2021-12-15 08:45:00|1217.2|1216.2|1217.2|1216.2|1217.3|1216.3|1216.7|1215.7|544
1639558200000|2021-12-15 08:50:00|1216.9|1215.9|1217.6|1216.6|1217.6|1216.6|1216.8|1215.8|180
1639558500000|2021-12-15 08:55:00|1217.5|1216.5|1217.3|1216.3|1217.5|1216.5|1217.2|1216.2|216
1639558800000|2021-12-15 09:00:00|1217.4|1216.4|1217.5|1216.5|1217.6|1216.6|1217.3|1216.3|77
1639559100000|2021-12-15 09:05:00|1217.6|1216.6|1217.3|1216.3|1217.6|1216.6|1217.3|1216.3|207
1639559400000|2021-12-15 09:10:00|1217.4|1216.4|1216.8|1215.8|1217.5|1216.5|1216.8|1215.8|74
1639559700000|2021-12-15 09:15:00|1216.6|1215.6|1216.4|1215.4|1216.6|1215.6|1215.7|1214.7|212
1639560000000|2021-12-15 09:20:00|1216.3|1215.3|1216.1|1215.1|1216.4|1215.4|1216|1215|944
1639560300000|2021-12-15 09:25:00|1216.2|1215.2|1215|1214|1216.2|1215.2|1214.7|1213.7|717
1639560600000|2021-12-15 09:30:00|1215.1|1214.1|1215.7|1214.7|1216|1215|1215|1214|807
1639560900000|2021-12-15 09:35:00|1215.8|1214.8|1216|1215|1216.2|1215.2|1215.8|1214.8|67
1639561200000|2021-12-15 09:40:00|1215.8|1214.8|1215.7|1214.7|1216|1215|1215.4|1214.4|28
1639561500000|2021-12-15 09:45:00|1215.8|1214.8|1215.4|1214.4|1215.8|1214.8|1215.3|1214.3|497
1639561800000|2021-12-15 09:50:00|1215.2|1214.2|1214.7|1213.7|1215.2|1214.2|1214.6|1213.6|12
1639562100000|2021-12-15 09:55:00|1214.8|1213.8|1215|1214|1215.1|1214.1|1214.8|1213.8|276
1639562400000|2021-12-15 10:00:00|1214.8|1213.8|1214.6|1213.6|1215|1214|1214.3|1213.3|836
1639562700000|2021-12-15 10:05:00|1214.8|1213.8|1214.7|1213.7|1214.8|1213.8|1214.6|1213.6|123
1639563000000|2021-12-15 10:10:00|1214.8|1213.8|1214.3|1213.3|1214.9|1213.9|1214.2|1213.2|65
1639563300000|2021-12-15 10:15:00|1214.2|1213.2|1214.7|1213.7|1215.1|1214.1|1214.1|1213.1|59
1639563600000|2021-12-15 10:20:00|1214.6|1213.6|1214.6|1213.6|1214.8|1213.8|1214.5|1213.5|133
1639563900000|2021-12-15 10:25:00|1214.7|1213.7|1214.6|1213.6|1214.7|1213.7|1214.5|1213.5|157
1639564200000|2021-12-15 10:30:00|1214.7|1213.7|1214.7|1213.7|1214.8|1213.8|1214.6|1213.6|156
1639564500000|2021-12-15 10:35:00|1214.8|1213.8|1215.2|1214.2|1215.2|1214.2|1214.8|1213.8|27
1639564800000|2021-12-15 10:40:00|1215.1|1214.1|1215|1214|1215.2|1214.2|1215|1214|352
1639565100000|2021-12-15 10:45:00|1214.9|1213.9|1214.8|1213.8|1214.9|1213.9|1214.7|1213.7|505
1639565400000|2021-12-15 10:50:00|||||||||118
1639565700000|2021-12-15 10:55:00|1214.6|1213.6|1215.2|1214.2|1215.2|1214.2|1214.4|1213.4|28
1639566000000|2021-12-15 11:00:00|1215.1|1214.1|1214.6|1213.6|1215.1|1214.1|1214.6|1213.6|40
1639566300000|2021-12-15 11:05:00|1214.7|1213.7|1214.6|1213.6|1215.1|1214.1|1214.6|1213.6|22
1639566600000|2021-12-15 11:10:00|1214.7|1213.7|1215|1214|1215|1214|1214.6|1213.6|45
1639566900000|2021-12-15 11:15:00|1215.2|1214.2|1214.9|1213.9|1215.3|1214.3|1214.9|1213.9|164
1639567200000|2021-12-15 11:20:00|1214.6|1213.6|1214.4|1213.4|1214.6|1213.6|1214.1|1213.1|259
1639567500000|2021-12-15 11:25:00|1214.7|1213.7|1214.9|1213.9|1215|1214|1214.7|1213.7|34
1639567800000|2021-12-15 11:30:00|1214.8|1213.8|1214.5|1213.5|1214.8|1213.8|1214.5|1213.5|153
1639568100000|2021-12-15 11:35:00|1214.7|1213.7|1214.7|1213.7|1214.7|1213.7|1214.7|1213.7|390
1639568400000|2021-12-15 11:40:00|1214.8|1213.8|1214.9|1213.9|1215|1214|1214.8|1213.8|726
1639568700000|2021-12-15 11:45:00|1215|1214|1215.1|1214.1|1215.1|1214.1|1214.8|1213.8|126
1639569000000|2021-12-15 11:50:00|1215|1214|1215.1|1214.1|1215.1|1214.1|1214.9|1213.9|118
1639569300000|2021-12-15 11:55:00|1215.2|1214.2|1215.6|1214.6|1215.6|1214.6|1215.2|1214.2|707
1639569600000|2021-12-15 12:00:00|1215.5|1214.5|1215.3|1214.3|1215.9|1214.9|1215.3|1214.3|280
1639569900000|2021-12-15 12:05:00|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.4|1214.4|30
1639570200000|2021-12-15 12:10:00|1215.6|1214.6|1215.5|1214.5|1215.6|1214.6|1215.1|1214.1|526
1639570500000|2021-12-15 12:15:00|1215.7|1214.7|1215.5|1214.5|1215.7|1214.7|1215.5|1214.5|136
1639570800000|2021-12-15 12:20:00|1215.4|1214.4|1215.1|1214.1|1215.5|1214.5|1215.1|1214.1|247
1639571100000|2021-12-15 12:25:00|1215|1214|1215.7|1214.7|1215.7|1214.7|1215|1214|681
1639571400000|2021-12-15 12:30:00|1215.8|1214.8|1215.8|1214.8|1215.8|1214.8|1215.7|1214.7|123
1639571700000|2021-12-15 12:35:00|1215.5|1214.5|1215.1|1214.1|1215.5|1214.5|1215.1|1214.1|10
1639572000000|2021-12-15 12:40:00|1215.2|1214.2|1215.2|1214.2|1215.3|1214.3|1215.2|1214.2|50
1639572300000|2021-12-15 12:45:00|1215.1|1214.1|1215.4|1214.4|1215.5|1214.5|1215|1214|134
1639572600000|2021-12-15 12:50:00|1214.8|1213.8|1214.7|1213.7|1214.8|1213.8|1214.7|1213.7|94
1639572900000|2021-12-15 12:55:00|1214.4|1213.4|1214.5|1213.5|1214.9|1213.9|1214.4|1213.4|217
1639573200000|2021-12-15 13:00:00|1214.6|1213.6|1214.5|1213.5|1214.9|1213.9|1214.4|1213.4|180
1639573500000|2021-12-15 13:05:00|1214.7|1213.7|1213.7|1212.7|1214.7|1213.7|1213.6|1212.6|1223
1639573800000|2021-12-15 13:10:00|1214.1|1213.1|1214.4|1213.4|1214.6|1213.6|1214|1213|178
1639574100000|2021-12-15 13:15:00|1214.3|1213.3|1214.6|1213.6|1214.6|1213.6|1214.3|1213.3|449
1639574400000|2021-12-15 13:20:00|1214.7|1213.7|1215|1214|1215.6|1214.6|1214.7|1213.7|127
1639574700000|2021-12-15 13:25:00|1215.1|1214.1|1215.5|1214.5|1215.5|1214.5|1214.8|1213.8|242
1639575000000|2021-12-15 13:30:00|1215.6|1214.6|1215.6|1214.6|1216.5|1215.5|1215.1|1214.1|235
1639575300000|2021-12-15 13:35:00|1215.4|1214.4|1215.7|1214.7|1215.9|1214.9|1215.1|1214.1|146
1639575600000|2021-12-15 13:40:00|1215.6|1214.6|1215.3|1214.3|1215.6|1214.6|1215.1|1214.1|149
1639575900000|2021-12-15 13:45:00|1215.2|1214.2|1215.5|1214.5|1215.6|1214.6|1215|1214|1077
1639576200000|2021-12-15 13:50:00|1215.6|1214.6|1215.2|1214.2|1215.7|1214.7|1215.2|1214.2|606
1639576500000|2021-12-15 13:55:00|1215.6|1214.6|1215.3|1214.3|1215.6|1214.6|1215.1|1214.1|50
1639576800000|2021-12-15 14:00:00|1215.1|1214.1|1215.5|1214.5|1215.5|1214.5|1215|1214|45
1639577100000|2021-12-15 14:05:00|1215.7|1214.7|1215.3|1214.3|1215.7|1214.7|1215.3|1214.3|167
1639577400000|2021-12-15 14:10:00|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|1215.3|1214.3|868
1639577700000|2021-12-15 14:15:00|1215.5|1214.5|1215.1|1214.1|1215.6|1214.6|1215.1|1214.1|750
1639578000000|2021-12-15 14:20:00|1215.2|1214.2|1214.9|1213.9|1215.2|1214.2|1214.8|1213.8|87
1639578300000|2021-12-15 14:25:00|1215|1214|1213.5|1212.5|1215|1214|1213.4|1212.4|755
1639578600000|2021-12-15 14:30:00|1213.2|1212.7|1208.4|1207.9|1213.5|1213|1208|1207.5|7877
1639578900000|2021-12-15 14:35:00|1208.3|1207.8|1208.4|1207.9|1210.1|1209.6|1208.1|1207.6|1224
1639579200000|2021-12-15 14:40:00|1208.3|1207.8|1207|1206.5|1208.4|1207.9|1206.8|1206.3|2049
1639579500000|2021-12-15 14:45:00|1207.1|1206.6|1205.5|1205|1207.1|1206.6|1204.7|1204.2|6242
1639579800000|2021-12-15 14:50:00|1205.4|1204.9|1205.7|1205.2|1206.3|1205.8|1205|1204.5|2822
1639580100000|2021-12-15 14:55:00|1205.9|1205.4|1206.2|1205.7|1206.8|1206.3|1205.7|1205.2|1457
1639580400000|2021-12-15 15:00:00|1206.1|1205.6|1205.3|1204.8|1206.5|1206|1204.8|1204.3|1316
1639580700000|2021-12-15 15:05:00|1205.2|1204.7|1204.2|1203.7|1205.6|1205.1|1204.1|1203.6|2485
1639581000000|2021-12-15 15:10:00|1204.1|1203.6|1204.9|1204.4|1205.4|1204.9|1204|1203.5|1797
1639581300000|2021-12-15 15:15:00|1205.1|1204.6|1204.4|1203.9|1205.8|1205.3|1204.4|1203.9|1265
1639581600000|2021-12-15 15:20:00|1204.5|1204|1205.7|1205.2|1206|1205.5|1204.4|1203.9|2114
1639581900000|2021-12-15 15:25:00|1205.8|1205.3|1205.7|1205.2|1206.2|1205.7|1205.7|1205.2|2402
1639582200000|2021-12-15 15:30:00|1205.8|1205.3|1206.5|1206|1206.5|1206|1205.3|1204.8|1762
1639582500000|2021-12-15 15:35:00|1206.6|1206.1|1207.4|1206.9|1207.4|1206.9|1206.6|1206.1|716
1639582800000|2021-12-15 15:40:00|1207.5|1207|1207.3|1206.8|1207.7|1207.2|1207.3|1206.8|352
1639583100000|2021-12-15 15:45:00|1207.4|1206.9|1206.1|1205.6|1207.4|1206.9|1206.1|1205.6|881
1639583400000|2021-12-15 15:50:00|1206|1205.5|1205.5|1205|1206.6|1206.1|1205.5|1205|2278
1639583700000|2021-12-15 15:55:00|1205.4|1204.9|1205|1204.5|1205.5|1205|1204.8|1204.3|533
1639584000000|2021-12-15 16:00:00|1205.1|1204.6|1205.9|1205.4|1206|1205.5|1204.9|1204.4|1284
1639584300000|2021-12-15 16:05:00|1205.8|1205.3|1205.9|1205.4|1206.4|1205.9|1205.8|1205.3|1037
1639584600000|2021-12-15 16:10:00|1205.8|1205.3|1205.5|1205|1206.1|1205.6|1205.4|1204.9|676
1639584900000|2021-12-15 16:15:00|1205.8|1205.3|1204.8|1204.3|1205.9|1205.4|1204.7|1204.2|194
1639585200000|2021-12-15 16:20:00|1204.7|1204.2|1205.3|1204.8|1205.7|1205.2|1204.6|1204.1|501
1639585500000|2021-12-15 16:25:00|1205.4|1204.9|1204.4|1203.9|1205.7|1205.2|1204.2|1203.7|681
1639585800000|2021-12-15 16:30:00|1204.3|1203.8|1202.9|1202.4|1204.6|1204.1|1202.9|1202.4|1503
1639586100000|2021-12-15 16:35:00|1203|1202.5|1202.9|1202.4|1203.3|1202.8|1202.4|1201.9|507
1639586400000|2021-12-15 16:40:00|1202.8|1202.3|1203|1202.5|1203|1202.5|1202.2|1201.7|596
1639586700000|2021-12-15 16:45:00|1202.8|1202.3|1203|1202.5|1203|1202.5|1202.2|1201.7|228
1639587000000|2021-12-15 16:50:00|1203.1|1202.6|1203.9|1203.4|1203.9|1203.4|1202.6|1202.1|321
1639587300000|2021-12-15 16:55:00|1204.2|1203.7|1203.6|1203.1|1204.4|1203.9|1203.2|1202.7|408
1639587600000|2021-12-15 17:00:00|1203.7|1203.2|1204.9|1204.4|1204.9|1204.4|1203.7|1203.2|781
1639587900000|2021-12-15 17:05:00|1204.8|1204.3|1204.2|1203.7|1204.8|1204.3|1203.9|1203.4|786
1639588200000|2021-12-15 17:10:00|1204.1|1203.6|1203.7|1203.2|1204.5|1204|1203.6|1203.1|1081
1639588500000|2021-12-15 17:15:00|1203.6|1203.1|1203.6|1203.1|1203.7|1203.2|1203.3|1202.8|657
1639588800000|2021-12-15 17:20:00|1203.5|1203|1203.1|1202.6|1203.5|1203|1203.1|1202.6|1635
1639589100000|2021-12-15 17:25:00|1203|1202.5|1205.2|1204.7|1205.2|1204.7|1203|1202.5|733
1639589400000|2021-12-15 17:30:00|1205.3|1204.8|1205.7|1205.2|1205.7|1205.2|1204.9|1204.4|709
1639589700000|2021-12-15 17:35:00|1205.6|1205.1|1204.7|1204.2|1205.9|1205.4|1204.7|1204.2|1410
1639590000000|2021-12-15 17:40:00|1204.6|1204.1|1204.7|1204.2|1204.7|1204.2|1204.3|1203.8|311
1639590300000|2021-12-15 17:45:00|1204.6|1204.1|1204.4|1203.9|1204.7|1204.2|1204.3|1203.8|1215
1639590600000|2021-12-15 17:50:00|1204.5|1204|1205.5|1205|1205.6|1205.1|1204.5|1204|832
1639590900000|2021-12-15 17:55:00|1205.4|1204.9|1205.5|1205|1205.9|1205.4|1205.3|1204.8|436
1639591200000|2021-12-15 18:00:00|1205.6|1205.1|1205.5|1205|1205.6|1205.1|1205.2|1204.7|847
1639591500000|2021-12-15 18:05:00|1205.4|1204.9|1206|1205.5|1206.2|1205.7|1205.4|1204.9|1057
1639591800000|2021-12-15 18:10:00|1205.9|1205.4|1205.4|1204.9|1205.9|1205.4|1205.3|1204.8|347
1639592100000|2021-12-15 18:15:00|1205.3|1204.8|1205.6|1205.1|1205.6|1205.1|1205.2|1204.7|276
1639592400000|2021-12-15 18:20:00|1205.5|1205|1205.3|1204.8|1205.6|1205.1|1205.3|1204.8|290
1639592700000|2021-12-15 18:25:00|1205.4|1204.9|1205.9|1205.4|1205.9|1205.4|1205.3|1204.8|310
1639593000000|2021-12-15 18:30:00|1205.7|1205.2|1206.1|1205.6|1206.1|1205.6|1205.7|1205.2|347
1639593300000|2021-12-15 18:35:00|1206|1205.5|1206|1205.5|1206.1|1205.6|1205.8|1205.3|496
1639593600000|2021-12-15 18:40:00|1205.9|1205.4|1206.5|1206|1206.6|1206.1|1205.7|1205.2|620
1639593900000|2021-12-15 18:45:00|1206.4|1205.9|1205.7|1205.2|1206.4|1205.9|1205.7|1205.2|252
1639594200000|2021-12-15 18:50:00|1205.8|1205.3|1205.2|1204.7|1206|1205.5|1205.1|1204.6|230
1639594500000|2021-12-15 18:55:00|1205.1|1204.6|1206.8|1206.3|1207.4|1206.9|1205.1|1204.6|1484
1639594800000|2021-12-15 19:00:00|1203.8|1203.3|1207.5|1207|1207.5|1207|1200.6|1200.1|1894
1639595100000|2021-12-15 19:05:00|1207.8|1207.3|1208.9|1208.4|1209.1|1208.6|1206.3|1205.8|541
1639595400000|2021-12-15 19:10:00|1208.3|1207.8|1210.6|1210.1|1210.6|1210.1|1208|1207.5|536
1639595700000|2021-12-15 19:15:00|1210.7|1210.2|1209.7|1209.2|1210.8|1210.3|1209|1208.5|660
1639596000000|2021-12-15 19:20:00|1209|1208.5|1207.3|1206.8|1209|1208.5|1207|1206.5|367
1639596300000|2021-12-15 19:25:00|1206.7|1206.2|1206.3|1205.8|1206.9|1206.4|1205.4|1204.9|539
1639596600000|2021-12-15 19:30:00|1205.6|1205.1|1204.8|1204.3|1206.4|1205.9|1204|1203.5|670
1639596900000|2021-12-15 19:35:00|1205|1204.5|1207.4|1206.9|1207.5|1207|1204.5|1204|1148
1639597200000|2021-12-15 19:40:00|1207.2|1206.7|1206.5|1206|1208.7|1208.2|1206.3|1205.8|1108
1639597500000|2021-12-15 19:45:00|1206.2|1205.7|1207.1|1206.6|1208.1|1207.6|1206.2|1205.7|516
1639597800000|2021-12-15 19:50:00|1206.6|1206.1|1209.1|1208.6|1209.1|1208.6|1206.2|1205.7|1079
1639598100000|2021-12-15 19:55:00|1209.2|1208.7|1207.6|1207.1|1209.3|1208.8|1207.2|1206.7|665
1639598400000|2021-12-15 20:00:00|1208.1|1207.6|1208.9|1208.4|1209.1|1208.6|1207.5|1207|669
1639598700000|2021-12-15 20:05:00|1209|1208.5|1212|1211.5|1212|1211.5|1208.7|1208.2|1063
1639599000000|2021-12-15 20:10:00|1211.9|1211.4|1213|1212.5|1213|1212.5|1211.7|1211.2|478
1639599300000|2021-12-15 20:15:00|1213.2|1212.7|1215.2|1214.7|1215.6|1215.1|1213.2|1212.7|738
1639599600000|2021-12-15 20:20:00|1215.1|1214.6|1216.2|1215.7|1216.7|1216.2|1214.7|1214.2|522
1639599900000|2021-12-15 20:25:00|1216.3|1215.8|1216.6|1216.1|1216.7|1216.2|1215.2|1214.7|838
1639600200000|2021-12-15 20:30:00|1216.9|1216.4|1217.7|1217.2|1218|1217.5|1216|1215.5|673
1639600500000|2021-12-15 20:35:00|1217.8|1217.3|1218.5|1218|1218.7|1218.2|1217.8|1217.3|430
1639600800000|2021-12-15 20:40:00|1218.2|1217.7|1216.4|1215.9|1218.3|1217.8|1216.3|1215.8|652
1639601100000|2021-12-15 20:45:00|1216.5|1216|1215.4|1214.9|1216.8|1216.3|1215.2|1214.7|401
1639601400000|2021-12-15 20:50:00|1215.5|1215|1216.7|1216.2|1217|1216.5|1215.5|1215|787
1639601700000|2021-12-15 20:55:00|1216.8|1216.3|1217.7|1217.2|1218|1217.5|1216.7|1216.2|1670
1639602000000|2021-12-15 21:00:00|1217.6|1216.6|1218.6|1217.6|1218.6|1217.6|1217.5|1216.5|719
1639602300000|2021-12-15 21:05:00|1218.7|1217.7|1218.5|1217.5|1219.2|1218.2|1218.5|1217.5|54
1639602600000|2021-12-15 21:10:00|1218.2|1217.2|1219|1218|1219.1|1218.1|1218.2|1217.2|74
1639602900000|2021-12-15 21:15:00|||||||||3
1639603200000|2021-12-15 21:20:00|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|504
1639603500000|2021-12-15 21:25:00|1219|1218|1218.7|1217.7|1219|1218|1218.7|1217.7|167
1639603800000|2021-12-15 21:30:00|1218.6|1217.6|1217|1216|1218.6|1217.6|1217|1216|211
1639604100000|2021-12-15 21:35:00|1217.2|1216.2|1216.8|1215.8|1217.2|1216.2|1216.8|1215.8|53
1639604400000|2021-12-15 21:40:00|||||||||40
1639604700000|2021-12-15 21:45:00|1217.4|1216.4|1217.2|1216.2|1217.5|1216.5|1217.2|1216.2|25
1639605000000|2021-12-15 21:50:00|||||||||5
1639605300000|2021-12-15 21:55:00|||||||||43
1639607100000|2021-12-15 22:25:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|2
1639609200000|2021-12-15 23:00:00|1220|1218|1220.9|1218.9|1221.2|1219.2|1219.6|1217.6|0
1639609500000|2021-12-15 23:05:00|1221|1219|1220.7|1218.7|1221.2|1219.2|1220.6|1218.6|0
1639609800000|2021-12-15 23:10:00|1220.8|1218.8|1221.4|1219.4|1221.5|1219.5|1220.5|1218.5|0
1639610100000|2021-12-15 23:15:00|1221.3|1219.3|1221.8|1219.8|1221.8|1219.8|1221.2|1219.2|0
1639610400000|2021-12-15 23:20:00|1221.7|1219.7|1221.7|1219.7|1222|1220|1221.5|1219.5|0
1639610700000|2021-12-15 23:25:00|1221.8|1219.8|1221.6|1219.6|1221.8|1219.8|1221.4|1219.4|0
1639611000000|2021-12-15 23:30:00|1221.8|1219.8|1221.7|1219.7|1221.9|1219.9|1221.5|1219.5|0
1639611300000|2021-12-15 23:35:00|1220.6|1218.6|1220.3|1218.3|1220.9|1218.9|1220.3|1218.3|0
1639611600000|2021-12-15 23:40:00|1220.4|1218.4|1220.5|1218.5|1220.6|1218.6|1220.3|1218.3|0
1639611900000|2021-12-15 23:45:00|1220.4|1218.4|1219.1|1217.1|1220.8|1218.8|1219|1217|0
1639612200000|2021-12-15 23:50:00|1219.2|1217.2|1218.7|1216.7|1219.3|1217.3|1218.4|1216.4|0
1639612500000|2021-12-15 23:55:00|1218.8|1216.8|1218.9|1216.9|1218.9|1216.9|1218.5|1216.5|0
1639612800000|2021-12-16 00:00:00|1218.8|1216.8|1217.7|1215.7|1218.9|1216.9|1217.6|1215.6|0
1639613100000|2021-12-16 00:05:00|1217.8|1215.8|1217.5|1215.5|1218.1|1216.1|1217.3|1215.3|0
1639613400000|2021-12-16 00:10:00|1217.4|1215.4|1217.4|1215.4|1217.9|1215.9|1217.3|1215.3|0
1639613700000|2021-12-16 00:15:00|1217.3|1215.3|1217.3|1215.3|1217.9|1215.9|1217|1215|0
1639614000000|2021-12-16 00:20:00|1217.2|1215.2|1217.6|1215.6|1217.6|1215.6|1217|1215|0
1639614300000|2021-12-16 00:25:00|1217.5|1215.5|1217.4|1215.4|1217.6|1215.6|1217.2|1215.2|0
1639614600000|2021-12-16 00:30:00|1217.5|1215.5|1217.8|1215.8|1217.9|1215.9|1217.3|1215.3|0
1639614900000|2021-12-16 00:35:00|1217.9|1215.9|1218|1216|1218|1216|1217.7|1215.7|0
1639615200000|2021-12-16 00:40:00|1218.1|1216.1|1218.3|1216.3|1218.5|1216.5|1218.1|1216.1|0
1639615500000|2021-12-16 00:45:00|1218.4|1216.4|1218.4|1216.4|1218.5|1216.5|1218.3|1216.3|0
1639615800000|2021-12-16 00:50:00|1218.3|1216.3|1218|1216|1218.5|1216.5|1217.9|1215.9|0
1639616100000|2021-12-16 00:55:00|1217.9|1215.9|1217.6|1215.6|1218|1216|1217.6|1215.6|0
1639616400000|2021-12-16 01:00:00|1217.7|1215.7|1219.1|1218.1|1219.6|1218.6|1217.5|1215.5|39
1639616700000|2021-12-16 01:05:00|1219|1218|1219.8|1218.8|1219.8|1218.8|1218.9|1217.9|23
1639617000000|2021-12-16 01:10:00|1219.9|1218.9|1219.8|1218.8|1219.9|1218.9|1219.8|1218.8|8
1639617300000|2021-12-16 01:15:00|1216.5|1215.5|1217.2|1216.2|1217.3|1216.3|1216.5|1215.5|8
1639617900000|2021-12-16 01:25:00|1217.8|1216.8|1218.4|1217.4|1218.4|1217.4|1217.8|1216.8|6
1639618200000|2021-12-16 01:30:00|1218.8|1217.8|1218.4|1217.4|1218.8|1217.8|1218.4|1217.4|2
1639618500000|2021-12-16 01:35:00|1219.3|1218.3|1219.6|1218.6|1219.7|1218.7|1219.3|1218.3|145
1639618800000|2021-12-16 01:40:00|1217.8|1216.8|1217.4|1216.4|1217.8|1216.8|1217.4|1216.4|24
1639619100000|2021-12-16 01:45:00|1217.3|1216.3|1216.6|1215.6|1217.6|1216.6|1216.4|1215.4|32
1639619400000|2021-12-16 01:50:00|1216.8|1215.8|1215.2|1214.2|1216.9|1215.9|1214.8|1213.8|19
1639619700000|2021-12-16 01:55:00|1214.7|1213.7|1216.2|1215.2|1216.3|1215.3|1214.7|1213.7|28
1639620000000|2021-12-16 02:00:00|1216.3|1215.3|1219.4|1218.4|1219.6|1218.6|1216.3|1215.3|22
1639620300000|2021-12-16 02:05:00|1219.2|1218.2|1219.2|1218.2|1219.2|1218.2|1219.2|1218.2|1
1639620600000|2021-12-16 02:10:00|1218.8|1217.8|1218.6|1217.6|1219.8|1218.8|1218.6|1217.6|237
1639620900000|2021-12-16 02:15:00|1220.3|1219.3|1221.3|1220.3|1221.3|1220.3|1220.2|1219.2|13
1639621200000|2021-12-16 02:20:00|1221.4|1220.4|1221.3|1220.3|1221.9|1220.9|1221.3|1220.3|10
1639621500000|2021-12-16 02:25:00|1221|1220|1219.7|1218.7|1221|1220|1219.7|1218.7|12
1639621800000|2021-12-16 02:30:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1
1639622100000|2021-12-16 02:35:00|1218.7|1217.7|1218.7|1217.7|1218.7|1217.7|1218.7|1217.7|1
1639622400000|2021-12-16 02:40:00|1218.2|1217.2|1218.2|1217.2|1218.2|1217.2|1218.2|1217.2|1
1639622700000|2021-12-16 02:45:00|1218.1|1217.1|1217.8|1216.8|1218.1|1217.1|1217.8|1216.8|2
1639623000000|2021-12-16 02:50:00|1217.2|1216.2|1218.3|1217.3|1218.3|1217.3|1217.2|1216.2|7
1639623300000|2021-12-16 02:55:00|1218.4|1217.4|1218.6|1217.6|1218.6|1217.6|1218.4|1217.4|7
1639624200000|2021-12-16 03:10:00|1219.2|1218.2|1217.7|1216.7|1219.2|1218.2|1217.7|1216.7|14
1639624800000|2021-12-16 03:20:00|1218.8|1217.8|1218.3|1217.3|1219.1|1218.1|1218.3|1217.3|14
1639625700000|2021-12-16 03:35:00|1218.2|1217.2|1218|1217|1218.2|1217.2|1217.9|1216.9|6
1639626000000|2021-12-16 03:40:00|1217.9|1216.9|1217.9|1216.9|1217.9|1216.9|1217.9|1216.9|3
1639626900000|2021-12-16 03:55:00|1218.2|1217.2|1217.9|1216.9|1218.2|1217.2|1217.9|1216.9|5
1639627800000|2021-12-16 04:10:00|1218|1217|1218.1|1217.1|1218.5|1217.5|1218|1217|121
1639628700000|2021-12-16 04:25:00|1216.8|1215.8|1216.7|1215.7|1216.8|1215.8|1216.7|1215.7|6
1639629000000|2021-12-16 04:30:00|||||||||2
1639630800000|2021-12-16 05:00:00|1218.7|1217.7|1218.4|1217.4|1218.7|1217.7|1218.1|1217.1|17
1639631100000|2021-12-16 05:05:00|1218.2|1217.2|1219|1218|1219|1218|1218.1|1217.1|4
1639632300000|2021-12-16 05:25:00|||||||||11
1639632600000|2021-12-16 05:30:00|1219.5|1218.5|1220|1219|1220|1219|1219.5|1218.5|12
1639632900000|2021-12-16 05:35:00|1220.3|1219.3|1220.3|1219.3|1220.3|1219.3|1220.3|1219.3|1
1639634100000|2021-12-16 05:55:00|1220.7|1219.7|1220.3|1219.3|1220.7|1219.7|1220.3|1219.3|10
1639634400000|2021-12-16 06:00:00|1220.4|1219.4|1220.4|1219.4|1220.5|1219.5|1220.3|1219.3|17
1639634700000|2021-12-16 06:05:00|1220.7|1219.7|1220.8|1219.8|1220.8|1219.8|1220.7|1219.7|5
1639635000000|2021-12-16 06:10:00|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1
1639635300000|2021-12-16 06:15:00|1221.8|1220.8|1222.4|1221.4|1222.4|1221.4|1221.8|1220.8|75
1639635600000|2021-12-16 06:20:00|1222.2|1221.2|1222.7|1221.7|1222.9|1221.9|1222.2|1221.2|7
1639635900000|2021-12-16 06:25:00|1222.6|1221.6|1222.7|1221.7|1223.7|1222.7|1222.6|1221.6|439
1639636200000|2021-12-16 06:30:00|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|217
1639636800000|2021-12-16 06:40:00|1222.4|1221.4|1222.4|1221.4|1222.4|1221.4|1222.4|1221.4|81
1639637400000|2021-12-16 06:50:00|1222.5|1221.5|1222.7|1221.7|1222.8|1221.8|1222.5|1221.5|5
1639637700000|2021-12-16 06:55:00|1222.8|1221.8|1222.6|1221.6|1222.9|1221.9|1222.6|1221.6|11
1639638000000|2021-12-16 07:00:00|1222.9|1221.9|1223.2|1222.2|1223.2|1222.2|1222.8|1221.8|21
1639638300000|2021-12-16 07:05:00|1223.5|1222.5|1224.7|1223.7|1224.7|1223.7|1223.5|1222.5|20
1639638600000|2021-12-16 07:10:00|1224.9|1223.9|1226.4|1225.4|1226.4|1225.4|1224.9|1223.9|660
1639638900000|2021-12-16 07:15:00|1226.6|1225.6|1226.1|1225.1|1226.6|1225.6|1226.1|1225.1|173
1639639200000|2021-12-16 07:20:00|1226.3|1225.3|1226.7|1225.7|1226.7|1225.7|1226.3|1225.3|14
1639639500000|2021-12-16 07:25:00|||||||||12
1639639800000|2021-12-16 07:30:00|1226.9|1225.9|1227.1|1226.1|1227.1|1226.1|1226.9|1225.9|72
1639640100000|2021-12-16 07:35:00|1226.8|1225.8|1227|1226|1227.3|1226.3|1226.8|1225.8|29
1639640400000|2021-12-16 07:40:00|1227.4|1226.4|1227.5|1226.5|1227.7|1226.7|1227.2|1226.2|31
1639640700000|2021-12-16 07:45:00|1227.4|1226.4|1227.3|1226.3|1227.4|1226.4|1227.3|1226.3|9
1639641000000|2021-12-16 07:50:00|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|2
1639641300000|2021-12-16 07:55:00|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|6
1639641600000|2021-12-16 08:00:00|1227.5|1226.5|1226.4|1225.4|1228.5|1227.5|1226.3|1225.3|383
1639641900000|2021-12-16 08:05:00|1226.5|1225.5|1226.3|1225.3|1227.1|1226.1|1226.1|1225.1|112
1639642200000|2021-12-16 08:10:00|1226.5|1225.5|1226.2|1225.2|1226.9|1225.9|1226.1|1225.1|65
1639642500000|2021-12-16 08:15:00|1226.3|1225.3|1226.3|1225.3|1226.6|1225.6|1226|1225|68
1639642800000|2021-12-16 08:20:00|1226.4|1225.4|1227.5|1226.5|1227.7|1226.7|1226.4|1225.4|268
1639643100000|2021-12-16 08:25:00|1227.6|1226.6|1227.5|1226.5|1228|1227|1227.3|1226.3|237
1639643400000|2021-12-16 08:30:00|1226.5|1225.5|1227|1226|1227.1|1226.1|1226.5|1225.5|219
1639643700000|2021-12-16 08:35:00|1227.5|1226.5|1228.4|1227.4|1228.5|1227.5|1227.5|1226.5|37
1639644000000|2021-12-16 08:40:00|1228.3|1227.3|1227.9|1226.9|1228.3|1227.3|1227.8|1226.8|69
1639644300000|2021-12-16 08:45:00|1228|1227|1227.8|1226.8|1228|1227|1227.8|1226.8|218
1639644600000|2021-12-16 08:50:00|1228.1|1227.1|1228.4|1227.4|1228.4|1227.4|1227.8|1226.8|251
1639644900000|2021-12-16 08:55:00|1228.2|1227.2|1227.9|1226.9|1228.3|1227.3|1227.8|1226.8|267
1639645200000|2021-12-16 09:00:00|1228.1|1227.1|1228|1227|1228.1|1227.1|1228|1227|209
1639645500000|2021-12-16 09:05:00|1227.9|1226.9|1227.8|1226.8|1228|1227|1227.8|1226.8|113
1639645800000|2021-12-16 09:10:00|1227.5|1226.5|1227.6|1226.6|1227.7|1226.7|1227.5|1226.5|80
1639646100000|2021-12-16 09:15:00|1227.5|1226.5|1227|1226|1227.5|1226.5|1226.6|1225.6|317
1639646400000|2021-12-16 09:20:00|1226.9|1225.9|1227.1|1226.1|1227.1|1226.1|1226.9|1225.9|573
1639646700000|2021-12-16 09:25:00|||||||||56
1639647000000|2021-12-16 09:30:00|1227.2|1226.2|1227.7|1226.7|1227.7|1226.7|1227.2|1226.2|247
1639647300000|2021-12-16 09:35:00|1227.2|1226.2|1227.1|1226.1|1227.2|1226.2|1227.1|1226.1|87
1639647600000|2021-12-16 09:40:00|1227.2|1226.2|1227.2|1226.2|1227.5|1226.5|1227.2|1226.2|104
1639647900000|2021-12-16 09:45:00|1228|1227|1228|1227|1228|1227|1228|1227|108
1639648200000|2021-12-16 09:50:00|1228.4|1227.4|1228.5|1227.5|1228.5|1227.5|1228.4|1227.4|77
1639648500000|2021-12-16 09:55:00|1228.6|1227.6|1228.8|1227.8|1228.9|1227.9|1228.6|1227.6|279
1639648800000|2021-12-16 10:00:00|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1228.5|1227.5|151
1639649100000|2021-12-16 10:05:00|1228.6|1227.6|1228.5|1227.5|1228.6|1227.6|1228.5|1227.5|222
1639649400000|2021-12-16 10:10:00|1228.6|1227.6|1228.5|1227.5|1228.6|1227.6|1228.5|1227.5|124
1639649700000|2021-12-16 10:15:00|1228.4|1227.4|1228.5|1227.5|1228.5|1227.5|1228.4|1227.4|65
1639650000000|2021-12-16 10:20:00|1228.4|1227.4|1228.6|1227.6|1228.6|1227.6|1228.4|1227.4|48
1639650300000|2021-12-16 10:25:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1228.3|1227.3|131
1639650600000|2021-12-16 10:30:00|1228.2|1227.2|1227.9|1226.9|1228.2|1227.2|1227.9|1226.9|260
1639650900000|2021-12-16 10:35:00|1228.1|1227.1|1227.9|1226.9|1228.3|1227.3|1227.9|1226.9|88
1639651200000|2021-12-16 10:40:00|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|175
1639651500000|2021-12-16 10:45:00|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|72
1639651800000|2021-12-16 10:50:00|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|135
1639652100000|2021-12-16 10:55:00|1228.3|1227.3|1228.8|1227.8|1228.8|1227.8|1228.3|1227.3|180
1639652400000|2021-12-16 11:00:00|1228.7|1227.7|1228.8|1227.8|1229|1228|1228.6|1227.6|185
1639652700000|2021-12-16 11:05:00|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|64
1639653000000|2021-12-16 11:10:00|1228.6|1227.6|1228.7|1227.7|1228.7|1227.7|1228.6|1227.6|363
1639653300000|2021-12-16 11:15:00|||||||||109
1639653600000|2021-12-16 11:20:00|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|78
1639653900000|2021-12-16 11:25:00|1229.5|1228.5|1229.6|1228.6|1229.8|1228.8|1229.5|1228.5|97
1639654200000|2021-12-16 11:30:00|1230|1229|1230.2|1229.2|1230.2|1229.2|1230|1229|98
1639654500000|2021-12-16 11:35:00|1230.1|1229.1|1230.2|1229.2|1230.2|1229.2|1230.1|1229.1|58
1639654800000|2021-12-16 11:40:00|1230.1|1229.1|1230.2|1229.2|1230.2|1229.2|1230.1|1229.1|75
1639655100000|2021-12-16 11:45:00|1230.3|1229.3|1231.1|1230.1|1231.1|1230.1|1230.3|1229.3|99
1639655400000|2021-12-16 11:50:00|1230.7|1229.7|1230.6|1229.6|1230.7|1229.7|1230.5|1229.5|106
1639655700000|2021-12-16 11:55:00|||||||||60
1639656000000|2021-12-16 12:00:00|1230.7|1229.7|1230|1229|1230.7|1229.7|1229.7|1228.7|54
1639656300000|2021-12-16 12:05:00|1229.8|1228.8|1229.3|1228.3|1229.8|1228.8|1229.3|1228.3|44
1639656600000|2021-12-16 12:10:00|||||||||162
1639656900000|2021-12-16 12:15:00|1228.8|1227.8|1228.1|1227.1|1228.8|1227.8|1228.1|1227.1|100
1639657200000|2021-12-16 12:20:00|1228.4|1227.4|1228.6|1227.6|1228.6|1227.6|1228.4|1227.4|35
1639657500000|2021-12-16 12:25:00|1228.9|1227.9|1228.5|1227.5|1229|1228|1228.5|1227.5|54
1639657800000|2021-12-16 12:30:00|||||||||2
1639658100000|2021-12-16 12:35:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1228.3|1227.3|19
1639658400000|2021-12-16 12:40:00|1228.4|1227.4|1228.5|1227.5|1228.5|1227.5|1228.4|1227.4|28
1639658700000|2021-12-16 12:45:00|1228.6|1227.6|1228.4|1227.4|1228.7|1227.7|1228.3|1227.3|41
1639659000000|2021-12-16 12:50:00|||||||||13
1639659300000|2021-12-16 12:55:00|1228.2|1227.2|1228.5|1227.5|1228.5|1227.5|1228.2|1227.2|39
1639659600000|2021-12-16 13:00:00|1228.3|1227.3|1228.5|1227.5|1228.5|1227.5|1228.3|1227.3|42
1639659900000|2021-12-16 13:05:00|||||||||2
1639660200000|2021-12-16 13:10:00|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|626
1639660500000|2021-12-16 13:15:00|1228.1|1227.1|1228.3|1227.3|1228.3|1227.3|1228.1|1227.1|55
1639660800000|2021-12-16 13:20:00|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|524
1639661100000|2021-12-16 13:25:00|1229.4|1228.4|1228.8|1227.8|1229.4|1228.4|1228.5|1227.5|533
1639661400000|2021-12-16 13:30:00|1228.9|1227.9|1228.1|1227.1|1229.1|1228.1|1228|1227|281
1639661700000|2021-12-16 13:35:00|1228.2|1227.2|1228|1227|1228.4|1227.4|1228|1227|155
1639662000000|2021-12-16 13:40:00|1227.9|1226.9|1228.2|1227.2|1228.5|1227.5|1227.7|1226.7|688
1639662300000|2021-12-16 13:45:00|1228.1|1227.1|1229.2|1228.2|1229.3|1228.3|1227.5|1226.5|1391
1639662600000|2021-12-16 13:50:00|1229.1|1228.1|1229|1228|1229.6|1228.6|1228.8|1227.8|346
1639662900000|2021-12-16 13:55:00|1228.9|1227.9|1228.9|1227.9|1229.2|1228.2|1228.8|1227.8|356
1639663200000|2021-12-16 14:00:00|1229|1228|1227.3|1226.3|1229|1228|1227.2|1226.2|2193
1639663500000|2021-12-16 14:05:00|1227.2|1226.2|1227.4|1226.4|1227.8|1226.8|1227|1226|472
1639663800000|2021-12-16 14:10:00|1227.5|1226.5|1227.5|1226.5|1227.6|1226.6|1227.1|1226.1|458
1639664100000|2021-12-16 14:15:00|1227.4|1226.4|1227.1|1226.1|1227.4|1226.4|1226.5|1225.5|789
1639664400000|2021-12-16 14:20:00|1227.2|1226.2|1226.9|1225.9|1227.5|1226.5|1226.8|1225.8|837
1639664700000|2021-12-16 14:25:00|1227|1226|1226.3|1225.3|1227|1226|1226.3|1225.3|875
1639665000000|2021-12-16 14:30:00|1226|1225.5|1228.7|1228.2|1230|1229.5|1226|1225.5|9277
1639665300000|2021-12-16 14:35:00|1229|1228.5|1229.1|1228.6|1230.8|1230.3|1228.5|1228|3309
1639665600000|2021-12-16 14:40:00|1229.2|1228.7|1227.9|1227.4|1229.9|1229.4|1227.2|1226.7|3224
1639665900000|2021-12-16 14:45:00|1227.8|1227.3|1230.8|1230.3|1230.9|1230.4|1227.8|1227.3|2387
1639666200000|2021-12-16 14:50:00|1230.9|1230.4|1227.8|1227.3|1231.1|1230.6|1227|1226.5|2678
1639666500000|2021-12-16 14:55:00|1227.9|1227.4|1225.8|1225.3|1228.3|1227.8|1225.6|1225.1|3694
1639666800000|2021-12-16 15:00:00|1226|1225.5|1225.2|1224.7|1226.5|1226|1224.6|1224.1|1698
1639667100000|2021-12-16 15:05:00|1225.1|1224.6|1223.1|1222.6|1225.7|1225.2|1223.1|1222.6|2452
1639667400000|2021-12-16 15:10:00|1223|1222.5|1224.4|1223.9|1224.5|1224|1223|1222.5|1933
1639667700000|2021-12-16 15:15:00|1224.3|1223.8|1224.5|1224|1224.9|1224.4|1222.6|1222.1|2012
1639668000000|2021-12-16 15:20:00|1224.4|1223.9|1224.7|1224.2|1225|1224.5|1223.7|1223.2|914
1639668300000|2021-12-16 15:25:00|1224.6|1224.1|1224.8|1224.3|1225.3|1224.8|1224.3|1223.8|1257
1639668600000|2021-12-16 15:30:00|1224.7|1224.2|1223.5|1223|1225.2|1224.7|1223.1|1222.6|1802
1639668900000|2021-12-16 15:35:00|1223.4|1222.9|1222.1|1221.6|1223.8|1223.3|1222.1|1221.6|1474
1639669200000|2021-12-16 15:40:00|1222.3|1221.8|1221.9|1221.4|1222.9|1222.4|1221.7|1221.2|1466
1639669500000|2021-12-16 15:45:00|1222|1221.5|1223.3|1222.8|1224.1|1223.6|1221.8|1221.3|1714
1639669800000|2021-12-16 15:50:00|1223.4|1222.9|1224.2|1223.7|1224.6|1224.1|1223.3|1222.8|1038
1639670100000|2021-12-16 15:55:00|1224.3|1223.8|1224.5|1224|1224.9|1224.4|1223.6|1223.1|1068
1639670400000|2021-12-16 16:00:00|1224.3|1223.8|1220.4|1219.9|1224.5|1224|1220.4|1219.9|2422
1639670700000|2021-12-16 16:05:00|1220.5|1220|1221.9|1221.4|1221.9|1221.4|1220.2|1219.7|1071
1639671000000|2021-12-16 16:10:00|1221.7|1221.2|1221.8|1221.3|1222.2|1221.7|1221.3|1220.8|313
1639671300000|2021-12-16 16:15:00|1222|1221.5|1222.8|1222.3|1223.2|1222.7|1221.9|1221.4|1605
1639671600000|2021-12-16 16:20:00|1222.7|1222.2|1223.6|1223.1|1223.8|1223.3|1222.5|1222|996
1639671900000|2021-12-16 16:25:00|1223.7|1223.2|1224.7|1224.2|1224.8|1224.3|1223.3|1222.8|1858
1639672200000|2021-12-16 16:30:00|1224.6|1224.1|1222.3|1221.8|1224.8|1224.3|1222.2|1221.7|2678
1639672500000|2021-12-16 16:35:00|1222.4|1221.9|1222.3|1221.8|1222.9|1222.4|1221.8|1221.3|1028
1639672800000|2021-12-16 16:40:00|1222.2|1221.7|1222|1221.5|1222.6|1222.1|1221.9|1221.4|1016
1639673100000|2021-12-16 16:45:00|1221.9|1221.4|1222.4|1221.9|1223|1222.5|1221.2|1220.7|786
1639673400000|2021-12-16 16:50:00|1222.3|1221.8|1222.6|1222.1|1223|1222.5|1221.7|1221.2|1990
1639673700000|2021-12-16 16:55:00|1222.8|1222.3|1221|1220.5|1222.9|1222.4|1220.6|1220.1|872
1639674000000|2021-12-16 17:00:00|1220.9|1220.4|1220.8|1220.3|1221.9|1221.4|1220.5|1220|907
1639674300000|2021-12-16 17:05:00|1221|1220.5|1220.3|1219.8|1221|1220.5|1220|1219.5|402
1639674600000|2021-12-16 17:10:00|1220.2|1219.7|1220.5|1220|1220.7|1220.2|1220|1219.5|431
1639674900000|2021-12-16 17:15:00|1220.3|1219.8|1220.4|1219.9|1220.7|1220.2|1219.4|1218.9|352
1639675200000|2021-12-16 17:20:00|1220.6|1220.1|1220|1219.5|1221.2|1220.7|1220|1219.5|327
1639675500000|2021-12-16 17:25:00|1220.1|1219.6|1219.4|1218.9|1220.1|1219.6|1219.1|1218.6|982
1639675800000|2021-12-16 17:30:00|1219.5|1219|1220|1219.5|1220|1219.5|1218.9|1218.4|567
1639676100000|2021-12-16 17:35:00|1220.2|1219.7|1219.9|1219.4|1220.4|1219.9|1219.5|1219|868
1639676400000|2021-12-16 17:40:00|1219.8|1219.3|1219.5|1219|1219.9|1219.4|1219.3|1218.8|1326
1639676700000|2021-12-16 17:45:00|1219.6|1219.1|1219.4|1218.9|1220.2|1219.7|1219.2|1218.7|418
1639677000000|2021-12-16 17:50:00|1219.5|1219|1219.9|1219.4|1220.3|1219.8|1219.5|1219|445
1639677300000|2021-12-16 17:55:00|1220|1219.5|1219.1|1218.6|1220.2|1219.7|1219.1|1218.6|185
1639677600000|2021-12-16 18:00:00|1219.2|1218.7|1219.9|1219.4|1220.2|1219.7|1219.1|1218.6|421
1639677900000|2021-12-16 18:05:00|1219.8|1219.3|1220.6|1220.1|1220.6|1220.1|1219.2|1218.7|263
1639678200000|2021-12-16 18:10:00|1220.5|1220|1221.5|1221|1221.5|1221|1220.4|1219.9|880
1639678500000|2021-12-16 18:15:00|1221.4|1220.9|1221.6|1221.1|1221.6|1221.1|1221|1220.5|431
1639678800000|2021-12-16 18:20:00|1221.7|1221.2|1221.3|1220.8|1221.7|1221.2|1221|1220.5|396
1639679100000|2021-12-16 18:25:00|1221.5|1221|1221.2|1220.7|1221.5|1221|1220.9|1220.4|882
1639679400000|2021-12-16 18:30:00|1221.1|1220.6|1220.5|1220|1221.4|1220.9|1220.5|1220|302
1639679700000|2021-12-16 18:35:00|1220.4|1219.9|1221|1220.5|1221.1|1220.6|1220.1|1219.6|500
1639680000000|2021-12-16 18:40:00|1220.8|1220.3|1221|1220.5|1221.1|1220.6|1220.7|1220.2|355
1639680300000|2021-12-16 18:45:00|1221.1|1220.6|1222.1|1221.6|1222.2|1221.7|1220.8|1220.3|615
1639680600000|2021-12-16 18:50:00|1222|1221.5|1220.5|1220|1222.2|1221.7|1220.5|1220|381
1639680900000|2021-12-16 18:55:00|1220.4|1219.9|1220.5|1220|1220.8|1220.3|1220.3|1219.8|272
1639681200000|2021-12-16 19:00:00|1220.6|1220.1|1221|1220.5|1221.3|1220.8|1220.6|1220.1|444
1639681500000|2021-12-16 19:05:00|1221.1|1220.6|1220.4|1219.9|1221.2|1220.7|1220.3|1219.8|217
1639681800000|2021-12-16 19:10:00|1220.5|1220|1219.4|1218.9|1220.5|1220|1219.3|1218.8|331
1639682100000|2021-12-16 19:15:00|1219.5|1219|1218.1|1217.6|1219.5|1219|1218|1217.5|785
1639682400000|2021-12-16 19:20:00|1218.2|1217.7|1217.5|1217|1218.3|1217.8|1217.5|1217|835
1639682700000|2021-12-16 19:25:00|1217.6|1217.1|1218.3|1217.8|1218.6|1218.1|1217.6|1217.1|354
1639683000000|2021-12-16 19:30:00|1218.2|1217.7|1217.8|1217.3|1218.4|1217.9|1217.6|1217.1|412
1639683300000|2021-12-16 19:35:00|1217.7|1217.2|1219|1218.5|1219.2|1218.7|1217.5|1217|752
1639683600000|2021-12-16 19:40:00|1219.1|1218.6|1218.7|1218.2|1219.7|1219.2|1218.6|1218.1|775
1639683900000|2021-12-16 19:45:00|1218.6|1218.1|1216.7|1216.2|1218.6|1218.1|1216.5|1216|1009
1639684200000|2021-12-16 19:50:00|1216.8|1216.3|1216|1215.5|1217|1216.5|1216|1215.5|702
1639684500000|2021-12-16 19:55:00|1216.1|1215.6|1217.4|1216.9|1217.5|1217|1216.1|1215.6|585
1639684800000|2021-12-16 20:00:00|1217.5|1217|1217.5|1217|1217.6|1217.1|1216.3|1215.8|755
1639685100000|2021-12-16 20:05:00|1217.6|1217.1|1216.7|1216.2|1218.2|1217.7|1216.7|1216.2|786
1639685400000|2021-12-16 20:10:00|1216.6|1216.1|1217.1|1216.6|1217.3|1216.8|1216.5|1216|815
1639685700000|2021-12-16 20:15:00|1217|1216.5|1217.8|1217.3|1217.8|1217.3|1216.4|1215.9|728
1639686000000|2021-12-16 20:20:00|1217.9|1217.4|1218|1217.5|1218.6|1218.1|1217.7|1217.2|620
1639686300000|2021-12-16 20:25:00|1218.1|1217.6|1219.6|1219.1|1219.6|1219.1|1217.9|1217.4|934
1639686600000|2021-12-16 20:30:00|1219.7|1219.2|1220|1219.5|1220.3|1219.8|1218.8|1218.3|1118
1639686900000|2021-12-16 20:35:00|1219.9|1219.4|1220.5|1220|1220.6|1220.1|1219.6|1219.1|1056
1639687200000|2021-12-16 20:40:00|1220.4|1219.9|1219.2|1218.7|1220.8|1220.3|1219.2|1218.7|2010
1639687500000|2021-12-16 20:45:00|1219.3|1218.8|1218.5|1218|1219.5|1219|1218.5|1218|832
1639687800000|2021-12-16 20:50:00|1218.6|1218.1|1219.2|1218.7|1220.4|1219.9|1218.6|1218.1|1750
1639688100000|2021-12-16 20:55:00|1219.3|1218.8|1218.2|1217.7|1219.9|1219.4|1218.1|1217.6|9704
1639688400000|2021-12-16 21:00:00|1218.3|1217.3|1218.4|1217.4|1218.5|1217.5|1217.5|1216.5|1512
1639688700000|2021-12-16 21:05:00|1218.5|1217.5|1219.1|1218.1|1219.2|1218.2|1218.4|1217.4|129
1639689000000|2021-12-16 21:10:00|1219.2|1218.2|1219.4|1218.4|1219.5|1218.5|1219|1218|54
1639689300000|2021-12-16 21:15:00|1219.3|1218.3|1219.2|1218.2|1219.6|1218.6|1219.1|1218.1|32
1639689600000|2021-12-16 21:20:00|1219|1218|1218.6|1217.6|1219|1218|1218.6|1217.6|6
1639689900000|2021-12-16 21:25:00|1218.7|1217.7|1218.3|1217.3|1218.8|1217.8|1218.2|1217.2|41
1639690200000|2021-12-16 21:30:00|1217.8|1216.8|1217.8|1216.8|1218.3|1217.3|1217.8|1216.8|24
1639690500000|2021-12-16 21:35:00|1218.2|1217.2|1218.9|1217.9|1219.1|1218.1|1218.2|1217.2|7
1639690800000|2021-12-16 21:40:00|1219|1218|1218.9|1217.9|1219|1218|1218.9|1217.9|5
1639691100000|2021-12-16 21:45:00|1218.8|1217.8|1218.4|1217.4|1219.3|1218.3|1218.3|1217.3|63
1639691400000|2021-12-16 21:50:00|1219|1218|1219.3|1218.3|1219.4|1218.4|1218.8|1217.8|21
1639691700000|2021-12-16 21:55:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|13
1639695600000|2021-12-16 23:00:00|1220|1218|1219.5|1217.5|1220.4|1218.4|1219.5|1217.5|0
1639695900000|2021-12-16 23:05:00|1219.7|1217.7|1219.9|1217.9|1219.9|1217.9|1219.5|1217.5|0
1639696200000|2021-12-16 23:10:00|1220|1218|1219.5|1217.5|1220.1|1218.1|1219.5|1217.5|0
1639696500000|2021-12-16 23:15:00|1219.4|1217.4|1218.8|1216.8|1219.5|1217.5|1218.6|1216.6|0
1639696800000|2021-12-16 23:20:00|1218.9|1216.9|1218.2|1216.2|1219|1217|1218.2|1216.2|0
1639697100000|2021-12-16 23:25:00|1218.3|1216.3|1217.4|1215.4|1218.3|1216.3|1217.3|1215.3|0
1639697400000|2021-12-16 23:30:00|1217.5|1215.5|1218.4|1216.4|1218.6|1216.6|1217.5|1215.5|0
1639697700000|2021-12-16 23:35:00|1218.5|1216.5|1218.7|1216.7|1218.9|1216.9|1217.9|1215.9|0
1639698000000|2021-12-16 23:40:00|1218.8|1216.8|1218.4|1216.4|1218.8|1216.8|1218.3|1216.3|0
1639698300000|2021-12-16 23:45:00|1218.5|1216.5|1218.6|1216.6|1219.2|1217.2|1218.4|1216.4|0
1639698600000|2021-12-16 23:50:00|1218.7|1216.7|1218.6|1216.6|1219.1|1217.1|1218.5|1216.5|0
1639698900000|2021-12-16 23:55:00|1218.7|1216.7|1218.7|1216.7|1218.9|1216.9|1218.3|1216.3|0
1639699200000|2021-12-17 00:00:00|1218.8|1216.8|1219.4|1217.4|1219.9|1217.9|1218.7|1216.7|0
1639699500000|2021-12-17 00:05:00|1219.5|1217.5|1219.7|1217.7|1219.9|1217.9|1218.9|1216.9|0
1639699800000|2021-12-17 00:10:00|1219.8|1217.8|1219.7|1217.7|1220.1|1218.1|1219.6|1217.6|0
1639700100000|2021-12-17 00:15:00|1219.8|1217.8|1218.9|1216.9|1219.9|1217.9|1218.8|1216.8|0
1639700400000|2021-12-17 00:20:00|1219|1217|1219.3|1217.3|1219.4|1217.4|1218.9|1216.9|0
1639700700000|2021-12-17 00:25:00|1219.4|1217.4|1219.2|1217.2|1219.4|1217.4|1218.9|1216.9|0
1639701000000|2021-12-17 00:30:00|1219.1|1217.1|1219.9|1217.9|1219.9|1217.9|1219.1|1217.1|0
1639701300000|2021-12-17 00:35:00|1219.8|1217.8|1220.2|1218.2|1220.3|1218.3|1219.6|1217.6|0
1639701600000|2021-12-17 00:40:00|1220.3|1218.3|1220.4|1218.4|1220.4|1218.4|1220|1218|0
1639701900000|2021-12-17 00:45:00|1220.3|1218.3|1220.4|1218.4|1220.6|1218.6|1220.2|1218.2|0
1639702200000|2021-12-17 00:50:00|1220.5|1218.5|1220.4|1218.4|1220.6|1218.6|1220.3|1218.3|0
1639702500000|2021-12-17 00:55:00|1220.5|1218.5|1220.1|1218.1|1220.6|1218.6|1220|1218|0
1639702800000|2021-12-17 01:00:00|1218.5|1217.5|1222.1|1221.1|1222.1|1221.1|1218.5|1217.5|9
1639703100000|2021-12-17 01:05:00|1221.7|1220.7|1222.5|1221.5|1222.7|1221.7|1221.7|1220.7|51
1639703400000|2021-12-17 01:10:00|1222.3|1221.3|1222.4|1221.4|1222.4|1221.4|1222.3|1221.3|6
1639703700000|2021-12-17 01:15:00|1222.3|1221.3|1224.7|1223.7|1224.9|1223.9|1222.3|1221.3|38
1639704000000|2021-12-17 01:20:00|1224.4|1223.4|1223.6|1222.6|1224.4|1223.4|1223.6|1222.6|2
1639704300000|2021-12-17 01:25:00|1223.5|1222.5|1223.3|1222.3|1223.5|1222.5|1223.3|1222.3|8
1639704600000|2021-12-17 01:30:00|1222.8|1221.8|1221.9|1220.9|1223|1222|1221.3|1220.3|14
1639704900000|2021-12-17 01:35:00|1221.3|1220.3|1221.2|1220.2|1222.4|1221.4|1221.2|1220.2|6
1639705200000|2021-12-17 01:40:00|1220.1|1219.1|1220.9|1219.9|1221.2|1220.2|1220.1|1219.1|22
1639705500000|2021-12-17 01:45:00|1221.1|1220.1|1221|1220|1221.6|1220.6|1220.5|1219.5|11
1639705800000|2021-12-17 01:50:00|1220.7|1219.7|1220.4|1219.4|1221.5|1220.5|1219.6|1218.6|64
1639706100000|2021-12-17 01:55:00|1220.2|1219.2|1220|1219|1220.3|1219.3|1220|1219|3
1639706400000|2021-12-17 02:00:00|1219.9|1218.9|1220.1|1219.1|1220.1|1219.1|1219.8|1218.8|9
1639706700000|2021-12-17 02:05:00|1220.6|1219.6|1221.7|1220.7|1221.7|1220.7|1220.6|1219.6|58
1639707000000|2021-12-17 02:10:00|1221.9|1220.9|1220.7|1219.7|1221.9|1220.9|1220.7|1219.7|9
1639707300000|2021-12-17 02:15:00|1220.8|1219.8|1220.8|1219.8|1221.2|1220.2|1220.3|1219.3|69
1639707600000|2021-12-17 02:20:00|1220.5|1219.5|1220.7|1219.7|1221|1220|1220.1|1219.1|50
1639707900000|2021-12-17 02:25:00|1220.3|1219.3|1220|1219|1220.4|1219.4|1220|1219|9
1639708200000|2021-12-17 02:30:00|1219.3|1218.3|1218.1|1217.1|1219.3|1218.3|1218.1|1217.1|12
1639708500000|2021-12-17 02:35:00|1218.5|1217.5|1219|1218|1219.3|1218.3|1218.4|1217.4|22
1639708800000|2021-12-17 02:40:00|1218.6|1217.6|1219.1|1218.1|1219.1|1218.1|1218.6|1217.6|5
1639709100000|2021-12-17 02:45:00|1218.8|1217.8|1219.2|1218.2|1219.2|1218.2|1218.8|1217.8|2
1639709400000|2021-12-17 02:50:00|1218.6|1217.6|1219.3|1218.3|1219.3|1218.3|1218.2|1217.2|5
1639709700000|2021-12-17 02:55:00|1219.7|1218.7|1220.4|1219.4|1220.4|1219.4|1219.7|1218.7|10
1639710000000|2021-12-17 03:00:00|1219.9|1218.9|1220.1|1219.1|1220.1|1219.1|1219.9|1218.9|2
1639710300000|2021-12-17 03:05:00|1218.3|1217.3|1217.8|1216.8|1218.3|1217.3|1217.3|1216.3|33
1639710600000|2021-12-17 03:10:00|1217|1216|1216.7|1215.7|1217|1216|1216.4|1215.4|42
1639711200000|2021-12-17 03:20:00|1217.7|1216.7|1217.4|1216.4|1217.7|1216.7|1217.4|1216.4|3
1639711500000|2021-12-17 03:25:00|1217.5|1216.5|1217.1|1216.1|1217.5|1216.5|1217.1|1216.1|3
1639711800000|2021-12-17 03:30:00|1217.6|1216.6|1215.4|1214.4|1217.6|1216.6|1215.4|1214.4|15
1639712100000|2021-12-17 03:35:00|1215.8|1214.8|1214.8|1213.8|1215.8|1214.8|1214.7|1213.7|16
1639712400000|2021-12-17 03:40:00|1215.2|1214.2|1215.7|1214.7|1215.8|1214.8|1215.2|1214.2|33
1639712700000|2021-12-17 03:45:00|1216.1|1215.1|1214.6|1213.6|1216.4|1215.4|1214.6|1213.6|56
1639713000000|2021-12-17 03:50:00|1214.5|1213.5|1214.6|1213.6|1214.7|1213.7|1214.3|1213.3|15
1639713300000|2021-12-17 03:55:00|1214.3|1213.3|1212.8|1211.8|1214.3|1213.3|1212.8|1211.8|19
1639713600000|2021-12-17 04:00:00|1213|1212|1212.2|1211.2|1213|1212|1212.2|1211.2|10
1639713900000|2021-12-17 04:05:00|1211.5|1210.5|1212.7|1211.7|1212.7|1211.7|1211.5|1210.5|9
1639714200000|2021-12-17 04:10:00|1212.1|1211.1|1211.9|1210.9|1212.3|1211.3|1211.7|1210.7|36
1639714500000|2021-12-17 04:15:00|1211.8|1210.8|1212.4|1211.4|1212.4|1211.4|1211.6|1210.6|8
1639714800000|2021-12-17 04:20:00|1211.9|1210.9|1212.8|1211.8|1212.9|1211.9|1211.8|1210.8|14
1639715100000|2021-12-17 04:25:00|1213.2|1212.2|1212.4|1211.4|1213.2|1212.2|1212.4|1211.4|8
1639715400000|2021-12-17 04:30:00|1212.5|1211.5|1213|1212|1213.1|1212.1|1212.1|1211.1|21
1639715700000|2021-12-17 04:35:00|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|5
1639716000000|2021-12-17 04:40:00|1213.9|1212.9|1214.2|1213.2|1214.4|1213.4|1213.9|1212.9|4
1639716300000|2021-12-17 04:45:00|1214.4|1213.4|1213.5|1212.5|1214.4|1213.4|1213.5|1212.5|5
1639716600000|2021-12-17 04:50:00|1213.8|1212.8|1213.6|1212.6|1214.1|1213.1|1213.6|1212.6|6
1639717200000|2021-12-17 05:00:00|1214.3|1213.3|1213.3|1212.3|1215.4|1214.4|1213.1|1212.1|39
1639717500000|2021-12-17 05:05:00|1213|1212|1212.4|1211.4|1213|1212|1211.8|1210.8|128
1639717800000|2021-12-17 05:10:00|1212.8|1211.8|1212.9|1211.9|1213.7|1212.7|1212.6|1211.6|30
1639718100000|2021-12-17 05:15:00|1212.7|1211.7|1211.9|1210.9|1212.7|1211.7|1211.9|1210.9|24
1639718400000|2021-12-17 05:20:00|1212.9|1211.9|1212.6|1211.6|1212.9|1211.9|1212.6|1211.6|8
1639718700000|2021-12-17 05:25:00|1212.5|1211.5|1213.1|1212.1|1213.7|1212.7|1212.5|1211.5|8
1639719000000|2021-12-17 05:30:00|1214.1|1213.1|1213.8|1212.8|1214.1|1213.1|1213.8|1212.8|11
1639719300000|2021-12-17 05:35:00|1214|1213|1214.9|1213.9|1216.3|1215.3|1214|1213|28
1639719600000|2021-12-17 05:40:00|1214.7|1213.7|1215.4|1214.4|1215.4|1214.4|1214.7|1213.7|2
1639719900000|2021-12-17 05:45:00|1215.6|1214.6|1214.7|1213.7|1215.6|1214.6|1214.7|1213.7|4
1639720200000|2021-12-17 05:50:00|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|1215.1|1214.1|2
1639720500000|2021-12-17 05:55:00|1215.4|1214.4|1214.9|1213.9|1215.7|1214.7|1214.9|1213.9|7
1639720800000|2021-12-17 06:00:00|1215.5|1214.5|1214.6|1213.6|1215.5|1214.5|1214.6|1213.6|7
1639721100000|2021-12-17 06:05:00|1214.3|1213.3|1214.9|1213.9|1214.9|1213.9|1213.7|1212.7|11
1639721400000|2021-12-17 06:10:00|1215.3|1214.3|1214|1213|1215.3|1214.3|1214|1213|12
1639721700000|2021-12-17 06:15:00|1213.8|1212.8|1214.5|1213.5|1214.8|1213.8|1213.8|1212.8|20
1639722000000|2021-12-17 06:20:00|1215.3|1214.3|1214.8|1213.8|1215.7|1214.7|1214.8|1213.8|8
1639722300000|2021-12-17 06:25:00|1214.7|1213.7|1214.4|1213.4|1214.8|1213.8|1214.4|1213.4|16
1639722600000|2021-12-17 06:30:00|1214.8|1213.8|1214.6|1213.6|1214.8|1213.8|1214.4|1213.4|26
1639722900000|2021-12-17 06:35:00|1214.8|1213.8|1215.3|1214.3|1215.7|1214.7|1214.8|1213.8|45
1639723200000|2021-12-17 06:40:00|1215.6|1214.6|1215.6|1214.6|1215.7|1214.7|1215.3|1214.3|66
1639723500000|2021-12-17 06:45:00|1215.4|1214.4|1214.6|1213.6|1215.4|1214.4|1214.6|1213.6|56
1639723800000|2021-12-17 06:50:00|1214.5|1213.5|1213.6|1212.6|1214.7|1213.7|1213|1212|35
1639724100000|2021-12-17 06:55:00|1213.8|1212.8|1214|1213|1214.4|1213.4|1213.5|1212.5|45
1639724400000|2021-12-17 07:00:00|1214.4|1213.4|1214.2|1213.2|1214.8|1213.8|1213.7|1212.7|111
1639724700000|2021-12-17 07:05:00|1214.5|1213.5|1213.7|1212.7|1214.8|1213.8|1213.6|1212.6|54
1639725000000|2021-12-17 07:10:00|1213.6|1212.6|1213.2|1212.2|1213.9|1212.9|1213.2|1212.2|65
1639725300000|2021-12-17 07:15:00|1213.1|1212.1|1214.5|1213.5|1214.5|1213.5|1212.4|1211.4|130
1639725600000|2021-12-17 07:20:00|1214.6|1213.6|1213.9|1212.9|1214.8|1213.8|1213.9|1212.9|65
1639725900000|2021-12-17 07:25:00|1214.1|1213.1|1214.2|1213.2|1214.3|1213.3|1213.6|1212.6|70
1639726200000|2021-12-17 07:30:00|1214.3|1213.3|1214.9|1213.9|1215.4|1214.4|1214|1213|128
1639726500000|2021-12-17 07:35:00|1215|1214|1214.6|1213.6|1215.4|1214.4|1214.6|1213.6|67
1639726800000|2021-12-17 07:40:00|1214.7|1213.7|1214|1213|1215.2|1214.2|1213.9|1212.9|102
1639727100000|2021-12-17 07:45:00|1214.2|1213.2|1214.5|1213.5|1214.5|1213.5|1213.7|1212.7|80
1639727400000|2021-12-17 07:50:00|1214.3|1213.3|1214.1|1213.1|1214.4|1213.4|1213.7|1212.7|64
1639727700000|2021-12-17 07:55:00|1214.2|1213.2|1215|1214|1215.4|1214.4|1213.7|1212.7|222
1639728000000|2021-12-17 08:00:00|1214.9|1213.9|1214.8|1213.8|1216.4|1215.4|1214.5|1213.5|406
1639728300000|2021-12-17 08:05:00|1214.7|1213.7|1214.9|1213.9|1215.2|1214.2|1214.6|1213.6|447
1639728600000|2021-12-17 08:10:00|1214.8|1213.8|1213.8|1212.8|1214.9|1213.9|1213.2|1212.2|429
1639728900000|2021-12-17 08:15:00|1213.7|1212.7|1214.7|1213.7|1214.9|1213.9|1213.3|1212.3|314
1639729200000|2021-12-17 08:20:00|1214.5|1213.5|1214.9|1213.9|1215.3|1214.3|1214.5|1213.5|190
1639729500000|2021-12-17 08:25:00|1215|1214|1214.7|1213.7|1215|1214|1214.2|1213.2|318
1639729800000|2021-12-17 08:30:00|1214.9|1213.9|1214.7|1213.7|1215.5|1214.5|1214.7|1213.7|139
1639730100000|2021-12-17 08:35:00|1214.6|1213.6|1213.8|1212.8|1214.8|1213.8|1213.8|1212.8|265
1639730400000|2021-12-17 08:40:00|1213.7|1212.7|1212.9|1211.9|1213.8|1212.8|1212.6|1211.6|65
1639730700000|2021-12-17 08:45:00|1212.8|1211.8|1212.5|1211.5|1213|1212|1212|1211|290
1639731000000|2021-12-17 08:50:00|1212.6|1211.6|1213.2|1212.2|1213.3|1212.3|1212.5|1211.5|63
1639731300000|2021-12-17 08:55:00|1213.1|1212.1|1213.1|1212.1|1213.4|1212.4|1212.7|1211.7|107
1639731600000|2021-12-17 09:00:00|1213|1212|1212.1|1211.1|1213|1212|1211.6|1210.6|246
1639731900000|2021-12-17 09:05:00|1211.8|1210.8|1211.5|1210.5|1211.8|1210.8|1211.1|1210.1|128
1639732200000|2021-12-17 09:10:00|1211.2|1210.2|1209.4|1208.4|1211.2|1210.2|1209.3|1208.3|355
1639732500000|2021-12-17 09:15:00|1209.5|1208.5|1210.4|1209.4|1210.4|1209.4|1209.2|1208.2|364
1639732800000|2021-12-17 09:20:00|1210.5|1209.5|1211.4|1210.4|1211.6|1210.6|1210.5|1209.5|80
1639733100000|2021-12-17 09:25:00|1211.3|1210.3|1211.2|1210.2|1211.8|1210.8|1211.2|1210.2|71
1639733400000|2021-12-17 09:30:00|1211.3|1210.3|1211.5|1210.5|1212|1211|1211.3|1210.3|104
1639733700000|2021-12-17 09:35:00|1211.7|1210.7|1210.3|1209.3|1211.8|1210.8|1210.2|1209.2|300
1639734000000|2021-12-17 09:40:00|1210.2|1209.2|1209.6|1208.6|1210.4|1209.4|1209.5|1208.5|155
1639734300000|2021-12-17 09:45:00|1209.5|1208.5|1210|1209|1210.3|1209.3|1209.3|1208.3|168
1639734600000|2021-12-17 09:50:00|1209.9|1208.9|1211.2|1210.2|1211.3|1210.3|1209.9|1208.9|116
1639734900000|2021-12-17 09:55:00|1211.1|1210.1|1210.8|1209.8|1211.7|1210.7|1210.7|1209.7|119
1639735200000|2021-12-17 10:00:00|1210.9|1209.9|1210.4|1209.4|1211.3|1210.3|1210.4|1209.4|75
1639735500000|2021-12-17 10:05:00|1210.6|1209.6|1210.1|1209.1|1210.9|1209.9|1210.1|1209.1|330
1639735800000|2021-12-17 10:10:00|1210.2|1209.2|1209.8|1208.8|1210.5|1209.5|1209.6|1208.6|164
1639736100000|2021-12-17 10:15:00|1209.7|1208.7|1209.2|1208.2|1209.7|1208.7|1209.1|1208.1|128
1639736400000|2021-12-17 10:20:00|1209.4|1208.4|1208.9|1207.9|1209.5|1208.5|1208.9|1207.9|125
1639736700000|2021-12-17 10:25:00|1208.8|1207.8|1208|1207|1208.9|1207.9|1208|1207|310
1639737000000|2021-12-17 10:30:00|1208.1|1207.1|1208.7|1207.7|1208.8|1207.8|1207.9|1206.9|225
1639737300000|2021-12-17 10:35:00|1208.8|1207.8|1208.6|1207.6|1208.9|1207.9|1208.5|1207.5|103
1639737600000|2021-12-17 10:40:00|1208.5|1207.5|1208|1207|1208.5|1207.5|1207.9|1206.9|98
1639737900000|2021-12-17 10:45:00|1208.1|1207.1|1208.2|1207.2|1208.4|1207.4|1208|1207|230
1639738200000|2021-12-17 10:50:00|1208.3|1207.3|1206.4|1205.4|1208.7|1207.7|1205.7|1204.7|924
1639738500000|2021-12-17 10:55:00|1206.6|1205.6|1208.1|1207.1|1208.1|1207.1|1206.6|1205.6|318
1639738800000|2021-12-17 11:00:00|1208|1207|1208|1207|1208.6|1207.6|1207.8|1206.8|148
1639739100000|2021-12-17 11:05:00|1208.1|1207.1|1208.2|1207.2|1209.2|1208.2|1208.1|1207.1|124
1639739400000|2021-12-17 11:10:00|1208.3|1207.3|1206.9|1205.9|1208.5|1207.5|1206.9|1205.9|470
1639739700000|2021-12-17 11:15:00|1207|1206|1207.5|1206.5|1207.5|1206.5|1206.8|1205.8|272
1639740000000|2021-12-17 11:20:00|1207.4|1206.4|1209.1|1208.1|1209.1|1208.1|1207.4|1206.4|132
1639740300000|2021-12-17 11:25:00|1209|1208|1209.4|1208.4|1209.6|1208.6|1208.9|1207.9|162
1639740600000|2021-12-17 11:30:00|1209.6|1208.6|1209.6|1208.6|1210|1209|1209.5|1208.5|127
1639740900000|2021-12-17 11:35:00|1209.5|1208.5|1209.8|1208.8|1209.8|1208.8|1209.5|1208.5|94
1639741200000|2021-12-17 11:40:00|1209.7|1208.7|1209.8|1208.8|1210.1|1209.1|1209.6|1208.6|137
1639741500000|2021-12-17 11:45:00|1209.7|1208.7|1210.3|1209.3|1210.3|1209.3|1209.3|1208.3|193
1639741800000|2021-12-17 11:50:00|1210.2|1209.2|1210.2|1209.2|1210.3|1209.3|1209.8|1208.8|62
1639742100000|2021-12-17 11:55:00|1210.3|1209.3|1211.1|1210.1|1211.1|1210.1|1210.2|1209.2|72
1639742400000|2021-12-17 12:00:00|1211.2|1210.2|1211.3|1210.3|1211.8|1210.8|1211.1|1210.1|131
1639742700000|2021-12-17 12:05:00|1211.1|1210.1|1211.4|1210.4|1211.6|1210.6|1211.1|1210.1|175
1639743000000|2021-12-17 12:10:00|1211.5|1210.5|1210.4|1209.4|1211.5|1210.5|1210.2|1209.2|265
1639743300000|2021-12-17 12:15:00|1210.5|1209.5|1210.4|1209.4|1210.5|1209.5|1210.1|1209.1|19
1639743600000|2021-12-17 12:20:00|1210.7|1209.7|1210|1209|1210.7|1209.7|1209.9|1208.9|37
1639743900000|2021-12-17 12:25:00|1210.1|1209.1|1209.5|1208.5|1210.4|1209.4|1209.4|1208.4|151
1639744200000|2021-12-17 12:30:00|1209.6|1208.6|1209.6|1208.6|1210|1209|1209.5|1208.5|129
1639744500000|2021-12-17 12:35:00|1209.7|1208.7|1209.4|1208.4|1210.3|1209.3|1209.4|1208.4|61
1639744800000|2021-12-17 12:40:00|1209.3|1208.3|1209.5|1208.5|1209.8|1208.8|1209.3|1208.3|128
1639745100000|2021-12-17 12:45:00|1209.4|1208.4|1208.7|1207.7|1210.1|1209.1|1208.6|1207.6|156
1639745400000|2021-12-17 12:50:00|1208.8|1207.8|1208.5|1207.5|1208.8|1207.8|1207.6|1206.6|595
1639745700000|2021-12-17 12:55:00|1208.6|1207.6|1208.5|1207.5|1208.9|1207.9|1208.3|1207.3|83
1639746000000|2021-12-17 13:00:00|1208.6|1207.6|1208.7|1207.7|1209.2|1208.2|1208.5|1207.5|189
1639746300000|2021-12-17 13:05:00|1208.6|1207.6|1207.6|1206.6|1208.9|1207.9|1207.3|1206.3|375
1639746600000|2021-12-17 13:10:00|1207.7|1206.7|1208.8|1207.8|1208.8|1207.8|1207.5|1206.5|329
1639746900000|2021-12-17 13:15:00|1208.7|1207.7|1208.3|1207.3|1208.7|1207.7|1208.1|1207.1|93
1639747200000|2021-12-17 13:20:00|1208.4|1207.4|1208.5|1207.5|1208.5|1207.5|1208|1207|82
1639747500000|2021-12-17 13:25:00|1208.4|1207.4|1208.6|1207.6|1209.1|1208.1|1208.3|1207.3|89
1639747800000|2021-12-17 13:30:00|1208.5|1207.5|1208.7|1207.7|1209|1208|1208|1207|215
1639748100000|2021-12-17 13:35:00|1208.8|1207.8|1208.7|1207.7|1209.6|1208.6|1208.7|1207.7|244
1639748400000|2021-12-17 13:40:00|1208.6|1207.6|1209.5|1208.5|1209.6|1208.6|1207.9|1206.9|421
1639748700000|2021-12-17 13:45:00|1209.4|1208.4|1208.7|1207.7|1209.9|1208.9|1208.5|1207.5|140
1639749000000|2021-12-17 13:50:00|1208.8|1207.8|1208.4|1207.4|1209|1208|1208.4|1207.4|148
1639749300000|2021-12-17 13:55:00|1208.3|1207.3|1208.5|1207.5|1208.9|1207.9|1208.3|1207.3|149
1639749600000|2021-12-17 14:00:00|1208.6|1207.6|1208.9|1207.9|1208.9|1207.9|1208.3|1207.3|95
1639749900000|2021-12-17 14:05:00|1208.8|1207.8|1208|1207|1208.8|1207.8|1208|1207|51
1639750200000|2021-12-17 14:10:00|1208.1|1207.1|1208.4|1207.4|1208.8|1207.8|1208.1|1207.1|40
1639750500000|2021-12-17 14:15:00|1208.7|1207.7|1209.7|1208.7|1209.7|1208.7|1208.4|1207.4|212
1639750800000|2021-12-17 14:20:00|1209.6|1208.6|1208.8|1207.8|1209.7|1208.7|1208.6|1207.6|282
1639751100000|2021-12-17 14:25:00|1208.9|1207.9|1209.2|1208.2|1209.2|1208.2|1207.8|1206.8|667
1639751400000|2021-12-17 14:30:00|1209.5|1208.7|1211.6|1211.1|1212.8|1212.3|1209.5|1208.7|4214
1639751700000|2021-12-17 14:35:00|1211.7|1211.2|1208.3|1207.8|1211.7|1211.2|1207.7|1207.2|1858
1639752000000|2021-12-17 14:40:00|1208.6|1208.1|1207.7|1207.2|1209.5|1209|1207.3|1206.8|1857
1639752300000|2021-12-17 14:45:00|1207.8|1207.3|1209.4|1208.9|1209.4|1208.9|1206.6|1206.1|1049
1639752600000|2021-12-17 14:50:00|1209.5|1209|1209|1208.5|1210.9|1210.4|1208.9|1208.4|992
1639752900000|2021-12-17 14:55:00|1208.7|1208.2|1210.3|1209.8|1210.3|1209.8|1208.4|1207.9|864
1639753200000|2021-12-17 15:00:00|1210.2|1209.7|1211.8|1211.3|1212.3|1211.8|1209.6|1209.1|1695
1639753500000|2021-12-17 15:05:00|1211.7|1211.2|1211.2|1210.7|1211.9|1211.4|1210.3|1209.8|1697
1639753800000|2021-12-17 15:10:00|1211.1|1210.6|1209|1208.5|1211.9|1211.4|1208.9|1208.4|1721
1639754100000|2021-12-17 15:15:00|1208.9|1208.4|1208.1|1207.6|1209.4|1208.9|1207.5|1207|1768
1639754400000|2021-12-17 15:20:00|1208.2|1207.7|1207.7|1207.2|1209.1|1208.6|1207|1206.5|1447
1639754700000|2021-12-17 15:25:00|1207.8|1207.3|1210.8|1210.3|1210.8|1210.3|1207.8|1207.3|900
1639755000000|2021-12-17 15:30:00|1210.7|1210.2|1212.4|1211.9|1212.6|1212.1|1209.8|1209.3|1441
1639755300000|2021-12-17 15:35:00|1212.5|1212|1213.5|1213|1213.6|1213.1|1212.1|1211.6|1066
1639755600000|2021-12-17 15:40:00|1213.4|1212.9|1212.8|1212.3|1213.7|1213.2|1212.8|1212.3|634
1639755900000|2021-12-17 15:45:00|1212.6|1212.1|1213.6|1213.1|1213.8|1213.3|1212.6|1212.1|737
1639756200000|2021-12-17 15:50:00|1213.7|1213.2|1214.4|1213.9|1214.9|1214.4|1212.9|1212.4|588
1639756500000|2021-12-17 15:55:00|1214.5|1214|1214.1|1213.6|1214.7|1214.2|1213.4|1212.9|799
1639756800000|2021-12-17 16:00:00|1214|1213.5|1212.9|1212.4|1214.5|1214|1212.9|1212.4|737
1639757100000|2021-12-17 16:05:00|1213|1212.5|1213.2|1212.7|1213.4|1212.9|1212.8|1212.3|351
1639757400000|2021-12-17 16:10:00|1213.3|1212.8|1215.1|1214.6|1215.4|1214.9|1213.3|1212.8|616
1639757700000|2021-12-17 16:15:00|1215.2|1214.7|1214.5|1214|1215.2|1214.7|1213.9|1213.4|331
1639758000000|2021-12-17 16:20:00|1214.6|1214.1|1214.3|1213.8|1215|1214.5|1214|1213.5|679
1639758300000|2021-12-17 16:25:00|1214.2|1213.7|1215.5|1215|1216|1215.5|1213.9|1213.4|1199
1639758600000|2021-12-17 16:30:00|1215.6|1215.1|1213.8|1213.3|1216.8|1216.3|1213.8|1213.3|2237
1639758900000|2021-12-17 16:35:00|1214|1213.5|1213.3|1212.8|1214|1213.5|1212.6|1212.1|903
1639759200000|2021-12-17 16:40:00|1213.2|1212.7|1211.9|1211.4|1213.4|1212.9|1211.4|1210.9|721
1639759500000|2021-12-17 16:45:00|1212|1211.5|1211.3|1210.8|1212.2|1211.7|1211|1210.5|685
1639759800000|2021-12-17 16:50:00|1211.1|1210.6|1212.3|1211.8|1212.7|1212.2|1211.1|1210.6|739
1639760100000|2021-12-17 16:55:00|1212.2|1211.7|1213.5|1213|1213.6|1213.1|1211.9|1211.4|615
1639760400000|2021-12-17 17:00:00|1213.1|1212.6|1212.3|1211.8|1213.2|1212.7|1211.9|1211.4|563
1639760700000|2021-12-17 17:05:00|1212.2|1211.7|1212.1|1211.6|1212.3|1211.8|1211.1|1210.6|473
1639761000000|2021-12-17 17:10:00|1212.2|1211.7|1213.9|1213.4|1214|1213.5|1212.1|1211.6|558
1639761300000|2021-12-17 17:15:00|1213.8|1213.3|1213.7|1213.2|1214.5|1214|1213.3|1212.8|645
1639761600000|2021-12-17 17:20:00|1213.8|1213.3|1213.6|1213.1|1214.3|1213.8|1213.6|1213.1|207
1639761900000|2021-12-17 17:25:00|1213.5|1213|1214|1213.5|1214|1213.5|1212.8|1212.3|507
1639762200000|2021-12-17 17:30:00|1213.9|1213.4|1214.1|1213.6|1215.2|1214.7|1213.7|1213.2|290
1639762500000|2021-12-17 17:35:00|1214.2|1213.7|1213.8|1213.3|1214.4|1213.9|1213.3|1212.8|216
1639762800000|2021-12-17 17:40:00|1213.9|1213.4|1213.8|1213.3|1214.4|1213.9|1213.7|1213.2|205
1639763100000|2021-12-17 17:45:00|1213.9|1213.4|1214.5|1214|1214.5|1214|1213.9|1213.4|136
1639763400000|2021-12-17 17:50:00|1214.4|1213.9|1213.9|1213.4|1214.9|1214.4|1213.2|1212.7|221
1639763700000|2021-12-17 17:55:00|1214.2|1213.7|1214.3|1213.8|1214.8|1214.3|1214.2|1213.7|128
1639764000000|2021-12-17 18:00:00|1214.2|1213.7|1214.3|1213.8|1214.5|1214|1214|1213.5|263
1639764300000|2021-12-17 18:05:00|1214.2|1213.7|1213.9|1213.4|1214.3|1213.8|1213.7|1213.2|222
1639764600000|2021-12-17 18:10:00|1214|1213.5|1213.9|1213.4|1214.2|1213.7|1213.8|1213.3|485
1639764900000|2021-12-17 18:15:00|1214|1213.5|1213.9|1213.4|1214.1|1213.6|1213.7|1213.2|175
1639765200000|2021-12-17 18:20:00|1214|1213.5|1214.6|1214.1|1214.6|1214.1|1214|1213.5|91
1639765500000|2021-12-17 18:25:00|1214.5|1214|1215.1|1214.6|1215.3|1214.8|1214.4|1213.9|329
1639765800000|2021-12-17 18:30:00|1215.2|1214.7|1215.2|1214.7|1215.4|1214.9|1214.5|1214|342
1639766100000|2021-12-17 18:35:00|1215.1|1214.6|1214.7|1214.2|1215.2|1214.7|1214.4|1213.9|240
1639766400000|2021-12-17 18:40:00|1214.8|1214.3|1214.6|1214.1|1214.8|1214.3|1213.9|1213.4|285
1639766700000|2021-12-17 18:45:00|1214.5|1214|1215|1214.5|1215|1214.5|1214.5|1214|240
1639767000000|2021-12-17 18:50:00|1215.1|1214.6|1214.9|1214.4|1215.1|1214.6|1214.8|1214.3|281
1639767300000|2021-12-17 18:55:00|1215|1214.5|1215.6|1215.1|1215.8|1215.3|1214.9|1214.4|202
1639767600000|2021-12-17 19:00:00|1215.7|1215.2|1215.1|1214.6|1215.7|1215.2|1214.9|1214.4|220
1639767900000|2021-12-17 19:05:00|1214.9|1214.4|1215|1214.5|1215.3|1214.8|1214.8|1214.3|119
1639768200000|2021-12-17 19:10:00|1214.9|1214.4|1215|1214.5|1215.5|1215|1214.9|1214.4|181
1639768500000|2021-12-17 19:15:00|1215.1|1214.6|1215.1|1214.6|1215.4|1214.9|1214.9|1214.4|166
1639768800000|2021-12-17 19:20:00|1215|1214.5|1215.2|1214.7|1215.3|1214.8|1215|1214.5|84
1639769100000|2021-12-17 19:25:00|1215.1|1214.6|1214.7|1214.2|1215.3|1214.8|1214.3|1213.8|308
1639769400000|2021-12-17 19:30:00|1214.8|1214.3|1215.2|1214.7|1215.4|1214.9|1214.8|1214.3|290
1639769700000|2021-12-17 19:35:00|1215.1|1214.6|1215.4|1214.9|1215.6|1215.1|1215|1214.5|257
1639770000000|2021-12-17 19:40:00|1215.2|1214.7|1215.6|1215.1|1215.8|1215.3|1215|1214.5|425
1639770300000|2021-12-17 19:45:00|1215.5|1215|1215.5|1215|1216.2|1215.7|1215.5|1215|330
1639770600000|2021-12-17 19:50:00|1215.4|1214.9|1214.4|1213.9|1215.6|1215.1|1214.4|1213.9|244
1639770900000|2021-12-17 19:55:00|1214.3|1213.8|1214.8|1214.3|1215.2|1214.7|1214.1|1213.6|136
1639771200000|2021-12-17 20:00:00|1214.9|1214.4|1215.2|1214.7|1216|1215.5|1214.7|1214.2|229
1639771500000|2021-12-17 20:05:00|1215.1|1214.6|1215.4|1214.9|1215.6|1215.1|1215|1214.5|199
1639771800000|2021-12-17 20:10:00|1215.3|1214.8|1213.8|1213.3|1215.4|1214.9|1213.8|1213.3|498
1639772100000|2021-12-17 20:15:00|1213.9|1213.4|1213.6|1213.1|1214.1|1213.6|1212.7|1212.2|451
1639772400000|2021-12-17 20:20:00|1213.7|1213.2|1214.4|1213.9|1214.6|1214.1|1213.7|1213.2|431
1639772700000|2021-12-17 20:25:00|1214.1|1213.6|1213.6|1213.1|1214.1|1213.6|1213.4|1212.9|509
1639773000000|2021-12-17 20:30:00|1213.5|1213|1212.9|1212.4|1213.8|1213.3|1212.4|1211.9|1277
1639773300000|2021-12-17 20:35:00|1212.8|1212.3|1213.2|1212.7|1213.2|1212.7|1212.5|1212|815
1639773600000|2021-12-17 20:40:00|1213.1|1212.6|1213.2|1212.7|1213.7|1213.2|1212.8|1212.3|1563
1639773900000|2021-12-17 20:45:00|1213.3|1212.8|1211.8|1211.3|1213.3|1212.8|1211.8|1211.3|2190
1639774200000|2021-12-17 20:50:00|1211.9|1211.4|1212.3|1211.8|1212.7|1212.2|1211.7|1211.2|1838
1639774500000|2021-12-17 20:55:00|1212.2|1211.7|1211.4|1210.9|1212.5|1212|1211|1210.5|11742
1639774800000|2021-12-17 21:00:00|1211.3|1210.3|1211.4|1210.4|1211.8|1210.8|1211.1|1210.1|1136
1639775100000|2021-12-17 21:05:00|1211.5|1210.5|1212.2|1211.2|1212.2|1211.2|1211.5|1210.5|45
1639775400000|2021-12-17 21:10:00|1212|1211|1212.2|1211.2|1212.3|1211.3|1212|1211|74
1639775700000|2021-12-17 21:15:00|1212.3|1211.3|1212.4|1211.4|1213.7|1212.7|1212.3|1211.3|165
1639776000000|2021-12-17 21:20:00|1212.5|1211.5|1211.9|1210.9|1212.5|1211.5|1211.9|1210.9|8
1639776300000|2021-12-17 21:25:00|1211.8|1210.8|1212|1211|1212|1211|1211.8|1210.8|8
1639776600000|2021-12-17 21:30:00|1211.8|1210.8|1211.9|1210.9|1211.9|1210.9|1211.8|1210.8|4
1639777500000|2021-12-17 21:45:00|1212.1|1211.1|1211.6|1210.6|1212.1|1211.1|1211.6|1210.6|8
1639777800000|2021-12-17 21:50:00|1212.3|1211.3|1212.7|1211.7|1212.7|1211.7|1212.3|1211.3|16
1639778100000|2021-12-17 21:55:00|1212.2|1211.2|1213.9|1211.9|1214|1212.5|1211.9|1210.9|4
1639955100000|2021-12-19 23:05:00|1212.3|1210.3|1211.8|1210.8|1214.6|1213.6|1210.6|1208.6|1
1639955700000|2021-12-19 23:15:00|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|4
1639956600000|2021-12-19 23:30:00|1207.6|1206.6|1207.6|1206.6|1207.6|1206.6|1207.3|1206.3|10
1639957500000|2021-12-19 23:45:00|1208|1207|1208|1207|1208|1207|1208|1207|2
1639957800000|2021-12-19 23:50:00|1208.1|1207.1|1206.8|1205.8|1209|1208|1206.8|1205.8|17
1639958100000|2021-12-19 23:55:00|1206.7|1205.7|1206.7|1205.7|1206.7|1205.7|1206.7|1205.7|11
1639958400000|2021-12-20 00:00:00|1206.9|1205.9|1204.9|1203.9|1206.9|1205.9|1204.9|1203.9|23
1639958700000|2021-12-20 00:05:00|1204.6|1203.6|1204.6|1203.6|1204.6|1203.6|1204.6|1203.6|10
1639959000000|2021-12-20 00:10:00|1204.2|1203.2|1203.2|1202.2|1204.7|1203.7|1203.2|1202.2|28
1639959300000|2021-12-20 00:15:00|1204.3|1203.3|1204.1|1203.1|1204.3|1203.3|1204.1|1203.1|4
1639959600000|2021-12-20 00:20:00|1204|1203|1203.8|1202.8|1204.1|1203.1|1203.8|1202.8|5
1639960800000|2021-12-20 00:40:00|1203|1202|1203.9|1202.9|1203.9|1202.9|1203|1202|2
1639961100000|2021-12-20 00:45:00|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1
1639961700000|2021-12-20 00:55:00|1205.8|1204.8|1206.3|1205.3|1206.4|1205.4|1205.8|1204.8|12
1639962000000|2021-12-20 01:00:00|1207|1206|1205.6|1204.6|1207.2|1206.2|1205.6|1204.6|13
1639962300000|2021-12-20 01:05:00|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1
1639962600000|2021-12-20 01:10:00|1206.1|1205.1|1206.4|1205.4|1206.7|1205.7|1206.1|1205.1|5
1639962900000|2021-12-20 01:15:00|1207.5|1206.5|1205.7|1204.7|1210.4|1209.4|1205.7|1204.7|62
1639963200000|2021-12-20 01:20:00|1205.9|1204.9|1206.9|1205.9|1207.6|1206.6|1205.5|1204.5|111
1639963500000|2021-12-20 01:25:00|1206.3|1205.3|1205.9|1204.9|1206.5|1205.5|1205.6|1204.6|53
1639963800000|2021-12-20 01:30:00|1205.3|1204.3|1205.4|1204.4|1206.4|1205.4|1204.5|1203.5|39
1639964100000|2021-12-20 01:35:00|1204.7|1203.7|1207.6|1206.6|1208.1|1207.1|1204.7|1203.7|36
1639964400000|2021-12-20 01:40:00|1207.4|1206.4|1206.8|1205.8|1207.9|1206.9|1206.1|1205.1|19
1639964700000|2021-12-20 01:45:00|1205.7|1204.7|1206.7|1205.7|1206.7|1205.7|1204.6|1203.6|23
1639965000000|2021-12-20 01:50:00|1205.8|1204.8|1205.9|1204.9|1206.4|1205.4|1205.1|1204.1|32
1639965300000|2021-12-20 01:55:00|1205.2|1204.2|1202.3|1201.3|1205.7|1204.7|1202.2|1201.2|71
1639965600000|2021-12-20 02:00:00|1202.1|1201.1|1200.9|1199.9|1202.3|1201.3|1200.7|1199.7|30
1639965900000|2021-12-20 02:05:00|1200.8|1199.8|1201.1|1200.1|1201.1|1200.1|1200.2|1199.2|23
1639966200000|2021-12-20 02:10:00|1201|1200|1201.7|1200.7|1201.7|1200.7|1200.1|1199.1|22
1639966500000|2021-12-20 02:15:00|1201.5|1200.5|1200.7|1199.7|1202.6|1201.6|1200.6|1199.6|23
1639966800000|2021-12-20 02:20:00|1200.8|1199.8|1200.6|1199.6|1201|1200|1199.9|1198.9|21
1639967100000|2021-12-20 02:25:00|1200|1199|1200|1199|1200.4|1199.4|1199.9|1198.9|9
1639967400000|2021-12-20 02:30:00|1200.8|1199.8|1200.7|1199.7|1200.8|1199.8|1199.8|1198.8|11
1639967700000|2021-12-20 02:35:00|1199.9|1198.9|1199.4|1198.4|1199.9|1198.9|1198.3|1197.3|48
1639968000000|2021-12-20 02:40:00|1198.9|1197.9|1197.9|1196.9|1199.4|1198.4|1197.9|1196.9|13
1639968300000|2021-12-20 02:45:00|1198|1197|1196.4|1195.4|1198.1|1197.1|1196.1|1195.1|79
1639968600000|2021-12-20 02:50:00|1197.8|1196.8|1196.3|1195.3|1197.8|1196.8|1196.1|1195.1|27
1639968900000|2021-12-20 02:55:00|1196.4|1195.4|1196.5|1195.5|1196.6|1195.6|1196.2|1195.2|20
1639969200000|2021-12-20 03:00:00|1196.4|1195.4|1195.8|1194.8|1196.9|1195.9|1195.8|1194.8|53
1639969500000|2021-12-20 03:05:00|1195.7|1194.7|1196.5|1195.5|1196.5|1195.5|1195.3|1194.3|91
1639969800000|2021-12-20 03:10:00|1196.4|1195.4|1196.2|1195.2|1196.7|1195.7|1196.2|1195.2|13
1639970100000|2021-12-20 03:15:00|1195.8|1194.8|1196|1195|1196.4|1195.4|1195.7|1194.7|22
1639970400000|2021-12-20 03:20:00|1195.7|1194.7|1196|1195|1196|1195|1195.3|1194.3|63
1639970700000|2021-12-20 03:25:00|1195.9|1194.9|1196.1|1195.1|1196.4|1195.4|1195.9|1194.9|14
1639971000000|2021-12-20 03:30:00|1196|1195|1196.5|1195.5|1196.7|1195.7|1195.8|1194.8|9
1639971300000|2021-12-20 03:35:00|1196.4|1195.4|1195.1|1194.1|1196.4|1195.4|1195.1|1194.1|58
1639971600000|2021-12-20 03:40:00|1195.2|1194.2|1195.1|1194.1|1195.3|1194.3|1194.3|1193.3|56
1639971900000|2021-12-20 03:45:00|1194.4|1193.4|1193.7|1192.7|1194.7|1193.7|1193.6|1192.6|41
1639972200000|2021-12-20 03:50:00|1193.6|1192.6|1192.9|1191.9|1193.9|1192.9|1192.9|1191.9|46
1639972500000|2021-12-20 03:55:00|1192.8|1191.8|1192.5|1191.5|1193.3|1192.3|1192.5|1191.5|26
1639972800000|2021-12-20 04:00:00|1192.7|1191.7|1192.9|1191.9|1192.9|1191.9|1192.4|1191.4|15
1639973100000|2021-12-20 04:05:00|1192.8|1191.8|1192.4|1191.4|1192.8|1191.8|1192.4|1191.4|5
1639973400000|2021-12-20 04:10:00|1192.9|1191.9|1192.6|1191.6|1193.1|1192.1|1192.5|1191.5|10
1639973700000|2021-12-20 04:15:00|1192.8|1191.8|1193.1|1192.1|1193.2|1192.2|1192.7|1191.7|10
1639974000000|2021-12-20 04:20:00|1192.9|1191.9|1193.3|1192.3|1193.9|1192.9|1192.7|1191.7|67
1639974300000|2021-12-20 04:25:00|1193.7|1192.7|1193.6|1192.6|1193.9|1192.9|1193.2|1192.2|58
1639974600000|2021-12-20 04:30:00|1193.8|1192.8|1193.5|1192.5|1193.9|1192.9|1193.4|1192.4|17
1639974900000|2021-12-20 04:35:00|1193.6|1192.6|1193.2|1192.2|1193.9|1192.9|1193.2|1192.2|49
1639975200000|2021-12-20 04:40:00|1193.1|1192.1|1192.9|1191.9|1193.5|1192.5|1192.9|1191.9|28
1639975500000|2021-12-20 04:45:00|1193.1|1192.1|1192.9|1191.9|1193.1|1192.1|1192.8|1191.8|27
1639975800000|2021-12-20 04:50:00|1193.1|1192.1|1192.5|1191.5|1193.1|1192.1|1192.5|1191.5|47
1639976100000|2021-12-20 04:55:00|1193.1|1192.1|1192.7|1191.7|1193.1|1192.1|1192.6|1191.6|38
1639976400000|2021-12-20 05:00:00|1192.6|1191.6|1192.5|1191.5|1192.9|1191.9|1191.5|1190.5|63
1639976700000|2021-12-20 05:05:00|1192.6|1191.6|1194.2|1193.2|1194.2|1193.2|1192.3|1191.3|26
1639977000000|2021-12-20 05:10:00|1194.5|1193.5|1195.1|1194.1|1195.3|1194.3|1194.5|1193.5|130
1639977300000|2021-12-20 05:15:00|1195.6|1194.6|1194.6|1193.6|1195.8|1194.8|1194.3|1193.3|67
1639977600000|2021-12-20 05:20:00|1194.9|1193.9|1194|1193|1195.2|1194.2|1194|1193|165
1639977900000|2021-12-20 05:25:00|1194.1|1193.1|1193.6|1192.6|1194.6|1193.6|1193.6|1192.6|62
1639978200000|2021-12-20 05:30:00|1193.7|1192.7|1193.1|1192.1|1194.1|1193.1|1192.9|1191.9|72
1639978500000|2021-12-20 05:35:00|1193|1192|1192.3|1191.3|1193.6|1192.6|1192.1|1191.1|66
1639978800000|2021-12-20 05:40:00|1192.5|1191.5|1191.3|1190.3|1193.2|1192.2|1191|1190|60
1639979100000|2021-12-20 05:45:00|1191.2|1190.2|1191.9|1190.9|1192.1|1191.1|1191.1|1190.1|28
1639979400000|2021-12-20 05:50:00|1191.6|1190.6|1190.9|1189.9|1191.9|1190.9|1190.8|1189.8|22
1639979700000|2021-12-20 05:55:00|1191.3|1190.3|1189.9|1188.9|1191.4|1190.4|1189.8|1188.8|52
1639980000000|2021-12-20 06:00:00|1189.8|1188.8|1189.7|1188.7|1190|1189|1189.2|1188.2|67
1639980300000|2021-12-20 06:05:00|1189.6|1188.6|1189.6|1188.6|1189.7|1188.7|1188.7|1187.7|56
1639980600000|2021-12-20 06:10:00|1189.2|1188.2|1189.3|1188.3|1189.6|1188.6|1188.4|1187.4|29
1639980900000|2021-12-20 06:15:00|1189.2|1188.2|1188.9|1187.9|1189.2|1188.2|1188.4|1187.4|22
1639981200000|2021-12-20 06:20:00|1188.8|1187.8|1188.9|1187.9|1189.4|1188.4|1188.8|1187.8|54
1639981500000|2021-12-20 06:25:00|1189.1|1188.1|1186.8|1185.8|1189.5|1188.5|1186.8|1185.8|77
1639981800000|2021-12-20 06:30:00|1186.6|1185.6|1188.7|1187.7|1188.9|1187.9|1186.5|1185.5|57
1639982100000|2021-12-20 06:35:00|1188.6|1187.6|1188.2|1187.2|1188.6|1187.6|1187.6|1186.6|35
1639982400000|2021-12-20 06:40:00|1188.3|1187.3|1187.4|1186.4|1188.4|1187.4|1187.2|1186.2|55
1639982700000|2021-12-20 06:45:00|1187.3|1186.3|1187|1186|1187.6|1186.6|1186.9|1185.9|92
1639983000000|2021-12-20 06:50:00|1187.1|1186.1|1187.1|1186.1|1187.6|1186.6|1186.7|1185.7|162
1639983300000|2021-12-20 06:55:00|1187.2|1186.2|1187.9|1186.9|1187.9|1186.9|1187.1|1186.1|108
1639983600000|2021-12-20 07:00:00|1188|1187|1186.3|1185.3|1188.4|1187.4|1186.3|1185.3|214
1639983900000|2021-12-20 07:05:00|1186.4|1185.4|1185.7|1184.7|1186.6|1185.6|1185.6|1184.6|144
1639984200000|2021-12-20 07:10:00|1185.6|1184.6|1186.4|1185.4|1186.4|1185.4|1185.2|1184.2|72
1639984500000|2021-12-20 07:15:00|1186|1185|1185.3|1184.3|1187|1186|1185.2|1184.2|151
1639984800000|2021-12-20 07:20:00|1185|1184|1183.6|1182.6|1185|1184|1183.5|1182.5|725
1639985100000|2021-12-20 07:25:00|1183.7|1182.7|1182.9|1181.9|1183.7|1182.7|1182.2|1181.2|219
1639985400000|2021-12-20 07:30:00|1183.1|1182.1|1184.6|1183.6|1184.7|1183.7|1183.1|1182.1|601
1639985700000|2021-12-20 07:35:00|1184.5|1183.5|1184.1|1183.1|1184.7|1183.7|1183.6|1182.6|453
1639986000000|2021-12-20 07:40:00|1184.2|1183.2|1185.2|1184.2|1185.4|1184.4|1184|1183|68
1639986300000|2021-12-20 07:45:00|1185.3|1184.3|1185.7|1184.7|1186.2|1185.2|1185.3|1184.3|130
1639986600000|2021-12-20 07:50:00|1185.9|1184.9|1186.9|1185.9|1187.1|1186.1|1185.9|1184.9|38
1639986900000|2021-12-20 07:55:00|1187|1186|1186.4|1185.4|1187.7|1186.7|1185.8|1184.8|457
1639987200000|2021-12-20 08:00:00|1186.6|1185.6|1184.9|1183.9|1187.7|1186.7|1184.8|1183.8|394
1639987500000|2021-12-20 08:05:00|1185|1184|1184.4|1183.4|1186.4|1185.4|1184.1|1183.1|352
1639987800000|2021-12-20 08:10:00|1184.3|1183.3|1185.1|1184.1|1185.6|1184.6|1184|1183|599
1639988100000|2021-12-20 08:15:00|1185|1184|1187.6|1186.6|1187.6|1186.6|1185|1184|413
1639988400000|2021-12-20 08:20:00|1187.5|1186.5|1186.2|1185.2|1188.5|1187.5|1185.2|1184.2|390
1639988700000|2021-12-20 08:25:00|1186.4|1185.4|1188.1|1187.1|1188.6|1187.6|1186.2|1185.2|541
1639989000000|2021-12-20 08:30:00|1188.2|1187.2|1188.3|1187.3|1188.7|1187.7|1187.5|1186.5|272
1639989300000|2021-12-20 08:35:00|1188.2|1187.2|1186.3|1185.3|1188.7|1187.7|1186.1|1185.1|171
1639989600000|2021-12-20 08:40:00|1186.2|1185.2|1186.6|1185.6|1186.8|1185.8|1184.9|1183.9|228
1639989900000|2021-12-20 08:45:00|1186.5|1185.5|1187|1186|1187.3|1186.3|1186.5|1185.5|55
1639990200000|2021-12-20 08:50:00|1186.9|1185.9|1186.3|1185.3|1186.9|1185.9|1185.9|1184.9|134
1639990500000|2021-12-20 08:55:00|1186.4|1185.4|1187.2|1186.2|1187.6|1186.6|1185.8|1184.8|223
1639990800000|2021-12-20 09:00:00|1187.3|1186.3|1186.2|1185.2|1187.4|1186.4|1185.8|1184.8|187
1639991100000|2021-12-20 09:05:00|1186.1|1185.1|1185.3|1184.3|1186.2|1185.2|1184.6|1183.6|207
1639991400000|2021-12-20 09:10:00|1185.4|1184.4|1184.8|1183.8|1186.2|1185.2|1184.8|1183.8|229
1639991700000|2021-12-20 09:15:00|1184.9|1183.9|1185.7|1184.7|1185.7|1184.7|1184.7|1183.7|272
1639992000000|2021-12-20 09:20:00|1185.6|1184.6|1185.2|1184.2|1186|1185|1185|1184|262
1639992300000|2021-12-20 09:25:00|1185.3|1184.3|1185.8|1184.8|1186.1|1185.1|1185|1184|197
1639992600000|2021-12-20 09:30:00|1185.9|1184.9|1187.3|1186.3|1187.8|1186.8|1185.9|1184.9|146
1639992900000|2021-12-20 09:35:00|1187.4|1186.4|1187|1186|1187.9|1186.9|1186.9|1185.9|115
1639993200000|2021-12-20 09:40:00|1187.2|1186.2|1187.8|1186.8|1187.8|1186.8|1186.9|1185.9|221
1639993500000|2021-12-20 09:45:00|1187.9|1186.9|1187.7|1186.7|1188.1|1187.1|1187.4|1186.4|63
1639993800000|2021-12-20 09:50:00|1187.6|1186.6|1187.2|1186.2|1187.6|1186.6|1187|1186|44
1639994100000|2021-12-20 09:55:00|1187.4|1186.4|1188.7|1187.7|1188.7|1187.7|1187.4|1186.4|92
1639994400000|2021-12-20 10:00:00|1188.8|1187.8|1189.8|1188.8|1190.2|1189.2|1188.8|1187.8|247
1639994700000|2021-12-20 10:05:00|1189.9|1188.9|1190.4|1189.4|1191|1190|1189.9|1188.9|273
1639995000000|2021-12-20 10:10:00|1190.5|1189.5|1190.8|1189.8|1191|1190|1190.2|1189.2|156
1639995300000|2021-12-20 10:15:00|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.2|1189.2|223
1639995600000|2021-12-20 10:20:00|1191|1190|1191.4|1190.4|1191.7|1190.7|1190.7|1189.7|78
1639995900000|2021-12-20 10:25:00|1191.5|1190.5|1191.2|1190.2|1191.5|1190.5|1191|1190|114
1639996200000|2021-12-20 10:30:00|1191.1|1190.1|1189.8|1188.8|1191.3|1190.3|1189.7|1188.7|198
1639996500000|2021-12-20 10:35:00|1189.9|1188.9|1190.3|1189.3|1190.5|1189.5|1189.9|1188.9|140
1639996800000|2021-12-20 10:40:00|1190.2|1189.2|1190.5|1189.5|1190.7|1189.7|1189.9|1188.9|182
1639997100000|2021-12-20 10:45:00|1190.6|1189.6|1191.2|1190.2|1191.2|1190.2|1190.5|1189.5|135
1639997400000|2021-12-20 10:50:00|1191.3|1190.3|1191.2|1190.2|1191.5|1190.5|1190.6|1189.6|128
1639997700000|2021-12-20 10:55:00|1191.3|1190.3|1190.6|1189.6|1191.3|1190.3|1190.6|1189.6|73
1639998000000|2021-12-20 11:00:00|1190.7|1189.7|1189.6|1188.6|1190.7|1189.7|1189.6|1188.6|180
1639998300000|2021-12-20 11:05:00|1189.5|1188.5|1190.3|1189.3|1190.4|1189.4|1189.3|1188.3|144
1639998600000|2021-12-20 11:10:00|1190.2|1189.2|1190.5|1189.5|1190.5|1189.5|1189.8|1188.8|268
1639998900000|2021-12-20 11:15:00|1190.4|1189.4|1189.9|1188.9|1190.4|1189.4|1189.8|1188.8|85
1639999200000|2021-12-20 11:20:00|1190|1189|1190.9|1189.9|1190.9|1189.9|1189.9|1188.9|193
1639999500000|2021-12-20 11:25:00|1190.8|1189.8|1191|1190|1191|1190|1190.4|1189.4|65
1639999800000|2021-12-20 11:30:00|1190.9|1189.9|1191.1|1190.1|1191.7|1190.7|1190.8|1189.8|92
1640000100000|2021-12-20 11:35:00|1191.3|1190.3|1190.7|1189.7|1191.5|1190.5|1190.4|1189.4|92
1640000400000|2021-12-20 11:40:00|1190.9|1189.9|1190.9|1189.9|1191.1|1190.1|1190.8|1189.8|26
1640000700000|2021-12-20 11:45:00|1191|1190|1190.7|1189.7|1191.6|1190.6|1190.7|1189.7|39
1640001000000|2021-12-20 11:50:00|1190.6|1189.6|1191.2|1190.2|1191.3|1190.3|1190.5|1189.5|225
1640001300000|2021-12-20 11:55:00|1191.3|1190.3|1192.6|1191.6|1192.6|1191.6|1191.3|1190.3|271
1640001600000|2021-12-20 12:00:00|1192.7|1191.7|1188.3|1187.3|1192.9|1191.9|1188.2|1187.2|94
1640001900000|2021-12-20 12:05:00|1188|1187|1188.1|1187.1|1188.4|1187.4|1188|1187|174
1640002200000|2021-12-20 12:10:00|1188|1187|1188|1187|1188.2|1187.2|1187.7|1186.7|167
1640002500000|2021-12-20 12:15:00|1187.9|1186.9|1187.6|1186.6|1188.1|1187.1|1187.1|1186.1|429
1640002800000|2021-12-20 12:20:00|1187.5|1186.5|1188.4|1187.4|1188.4|1187.4|1187.5|1186.5|162
1640003100000|2021-12-20 12:25:00|1188.3|1187.3|1187|1186|1188.5|1187.5|1187|1186|224
1640003400000|2021-12-20 12:30:00|1187.1|1186.1|1188.1|1187.1|1188.1|1187.1|1187.1|1186.1|370
1640003700000|2021-12-20 12:35:00|1188|1187|1188.2|1187.2|1188.3|1187.3|1187.7|1186.7|105
1640004000000|2021-12-20 12:40:00|1188.1|1187.1|1186.2|1185.2|1188.1|1187.1|1186.2|1185.2|760
1640004300000|2021-12-20 12:45:00|1186.5|1185.5|1186.6|1185.6|1186.7|1185.7|1185.9|1184.9|154
1640004600000|2021-12-20 12:50:00|1186.5|1185.5|1186.7|1185.7|1187.3|1186.3|1186.4|1185.4|187
1640004900000|2021-12-20 12:55:00|1186.8|1185.8|1187|1186|1187.3|1186.3|1186.8|1185.8|114
1640005200000|2021-12-20 13:00:00|1187.1|1186.1|1186.8|1185.8|1187.3|1186.3|1186.5|1185.5|209
1640005500000|2021-12-20 13:05:00|1187|1186|1186.2|1185.2|1187.3|1186.3|1186.1|1185.1|96
1640005800000|2021-12-20 13:10:00|1186.3|1185.3|1186.2|1185.2|1186.3|1185.3|1185.6|1184.6|138
1640006100000|2021-12-20 13:15:00|1186.1|1185.1|1186.3|1185.3|1186.7|1185.7|1186.1|1185.1|57
1640006400000|2021-12-20 13:20:00|1186.4|1185.4|1187.7|1186.7|1187.7|1186.7|1186.4|1185.4|76
1640006700000|2021-12-20 13:25:00|1187.6|1186.6|1187.1|1186.1|1187.7|1186.7|1187.1|1186.1|97
1640007000000|2021-12-20 13:30:00|1187.2|1186.2|1187.3|1186.3|1187.3|1186.3|1186.5|1185.5|107
1640007300000|2021-12-20 13:35:00|1187.5|1186.5|1187.3|1186.3|1187.7|1186.7|1187.2|1186.2|77
1640007600000|2021-12-20 13:40:00|1187.5|1186.5|1187.5|1186.5|1188.2|1187.2|1187.5|1186.5|177
1640007900000|2021-12-20 13:45:00|1187.6|1186.6|1187.3|1186.3|1187.9|1186.9|1187.2|1186.2|42
1640008200000|2021-12-20 13:50:00|1187.2|1186.2|1187.2|1186.2|1187.3|1186.3|1186.7|1185.7|105
1640008500000|2021-12-20 13:55:00|1187.3|1186.3|1187.9|1186.9|1188.1|1187.1|1187.3|1186.3|123
1640008800000|2021-12-20 14:00:00|1187.8|1186.8|1188.3|1187.3|1188.3|1187.3|1187.8|1186.8|166
1640009100000|2021-12-20 14:05:00|1188.2|1187.2|1188.8|1187.8|1188.8|1187.8|1188.2|1187.2|199
1640009400000|2021-12-20 14:10:00|1188.7|1187.7|1189.1|1188.1|1189.1|1188.1|1188.7|1187.7|112
1640009700000|2021-12-20 14:15:00|1189.2|1188.2|1189.3|1188.3|1189.5|1188.5|1188.9|1187.9|258
1640010000000|2021-12-20 14:20:00|1189.2|1188.2|1190|1189|1190|1189|1189.2|1188.2|416
1640010300000|2021-12-20 14:25:00|1189.9|1188.9|1190.5|1189.5|1190.8|1189.8|1189.4|1188.4|880
1640010600000|2021-12-20 14:30:00|1190.3|1189.8|1188.6|1188.1|1190.9|1190.4|1187.6|1187.1|5177
1640010900000|2021-12-20 14:35:00|1188.7|1188.2|1189.1|1188.6|1190.3|1189.8|1188|1187.5|2308
1640011200000|2021-12-20 14:40:00|1189.2|1188.7|1187.2|1186.7|1189.2|1188.7|1185.7|1185.2|2595
1640011500000|2021-12-20 14:45:00|1187|1186.5|1185.4|1184.9|1187.3|1186.8|1185.1|1184.6|1355
1640011800000|2021-12-20 14:50:00|1185.3|1184.8|1186.8|1186.3|1186.8|1186.3|1185.1|1184.6|1158
1640012100000|2021-12-20 14:55:00|1186.7|1186.2|1188.9|1188.4|1189|1188.5|1186.7|1186.2|1951
1640012400000|2021-12-20 15:00:00|1188.8|1188.3|1188.5|1188|1188.9|1188.4|1187.7|1187.2|1353
1640012700000|2021-12-20 15:05:00|1188.6|1188.1|1187.8|1187.3|1189.4|1188.9|1187.4|1186.9|735
1640013000000|2021-12-20 15:10:00|1187.6|1187.1|1187.5|1187|1188.3|1187.8|1186.8|1186.3|1246
1640013300000|2021-12-20 15:15:00|1187.6|1187.1|1189.6|1189.1|1190.3|1189.8|1187.2|1186.7|1092
1640013600000|2021-12-20 15:20:00|1189.4|1188.9|1188.4|1187.9|1190.2|1189.7|1188.3|1187.8|636
1640013900000|2021-12-20 15:25:00|1188.3|1187.8|1187.7|1187.2|1188.8|1188.3|1187.4|1186.9|601
1640014200000|2021-12-20 15:30:00|1187.6|1187.1|1187.1|1186.6|1187.6|1187.1|1186.7|1186.2|616
1640014500000|2021-12-20 15:35:00|1187|1186.5|1187.3|1186.8|1187.7|1187.2|1186.8|1186.3|521
1640014800000|2021-12-20 15:40:00|1187.4|1186.9|1187.4|1186.9|1187.6|1187.1|1187|1186.5|891
1640015100000|2021-12-20 15:45:00|1187.3|1186.8|1185.6|1185.1|1187.5|1187|1185.6|1185.1|726
1640015400000|2021-12-20 15:50:00|1185.7|1185.2|1184|1183.5|1186|1185.5|1183.9|1183.4|1005
1640015700000|2021-12-20 15:55:00|1184.1|1183.6|1183.9|1183.4|1184.7|1184.2|1183.6|1183.1|1352
1640016000000|2021-12-20 16:00:00|1183.8|1183.3|1182.7|1182.2|1184|1183.5|1182.5|1182|1941
1640016300000|2021-12-20 16:05:00|1182.6|1182.1|1184.7|1184.2|1184.7|1184.2|1182.5|1182|603
1640016600000|2021-12-20 16:10:00|1184.6|1184.1|1183.6|1183.1|1184.9|1184.4|1183.6|1183.1|600
1640016900000|2021-12-20 16:15:00|1183.7|1183.2|1183.9|1183.4|1184.2|1183.7|1183.1|1182.6|517
1640017200000|2021-12-20 16:20:00|1184|1183.5|1184.5|1184|1184.5|1184|1183.1|1182.6|634
1640017500000|2021-12-20 16:25:00|1184.4|1183.9|1183.5|1183|1184.5|1184|1183.4|1182.9|792
1640017800000|2021-12-20 16:30:00|1183.4|1182.9|1183.1|1182.6|1184.5|1184|1182.8|1182.3|739
1640018100000|2021-12-20 16:35:00|1183.2|1182.7|1182.8|1182.3|1183.3|1182.8|1181.9|1181.4|400
1640018400000|2021-12-20 16:40:00|1182.7|1182.2|1183.9|1183.4|1184|1183.5|1182.4|1181.9|522
1640018700000|2021-12-20 16:45:00|1183.8|1183.3|1183.8|1183.3|1184|1183.5|1183.1|1182.6|371
1640019000000|2021-12-20 16:50:00|1183.9|1183.4|1185.1|1184.6|1185.3|1184.8|1183.9|1183.4|962
1640019300000|2021-12-20 16:55:00|1185.2|1184.7|1185.5|1185|1185.5|1185|1184.7|1184.2|419
1640019600000|2021-12-20 17:00:00|1185.4|1184.9|1185.2|1184.7|1185.4|1184.9|1184.8|1184.3|569
1640019900000|2021-12-20 17:05:00|1185.1|1184.6|1184.6|1184.1|1185.1|1184.6|1184.4|1183.9|485
1640020200000|2021-12-20 17:10:00|1184.7|1184.2|1184.5|1184|1185|1184.5|1184.3|1183.8|452
1640020500000|2021-12-20 17:15:00|1184.6|1184.1|1186|1185.5|1186.6|1186.1|1184.6|1184.1|776
1640020800000|2021-12-20 17:20:00|1185.9|1185.4|1185|1184.5|1185.9|1185.4|1185|1184.5|366
1640021100000|2021-12-20 17:25:00|1185.1|1184.6|1185.5|1185|1185.5|1185|1184.9|1184.4|305
1640021400000|2021-12-20 17:30:00|1185.4|1184.9|1184.3|1183.8|1185.6|1185.1|1184.3|1183.8|266
1640021700000|2021-12-20 17:35:00|1184.2|1183.7|1184.6|1184.1|1184.9|1184.4|1184.2|1183.7|330
1640022000000|2021-12-20 17:40:00|1184.5|1184|1185.4|1184.9|1185.5|1185|1184.5|1184|294
1640022300000|2021-12-20 17:45:00|1185.3|1184.8|1185.2|1184.7|1185.5|1185|1184.9|1184.4|201
1640022600000|2021-12-20 17:50:00|1185.3|1184.8|1185.3|1184.8|1185.8|1185.3|1184.9|1184.4|292
1640022900000|2021-12-20 17:55:00|1185.2|1184.7|1184.5|1184|1185.2|1184.7|1184.3|1183.8|226
1640023200000|2021-12-20 18:00:00|1184.4|1183.9|1184|1183.5|1184.7|1184.2|1184|1183.5|350
1640023500000|2021-12-20 18:05:00|1184.1|1183.6|1184.9|1184.4|1185|1184.5|1184.1|1183.6|366
1640023800000|2021-12-20 18:10:00|1185|1184.5|1185.6|1185.1|1185.6|1185.1|1184.5|1184|431
1640024100000|2021-12-20 18:15:00|1185.7|1185.2|1185.5|1185|1186.3|1185.8|1185.4|1184.9|824
1640024400000|2021-12-20 18:20:00|1185.6|1185.1|1185.2|1184.7|1185.9|1185.4|1185.2|1184.7|376
1640024700000|2021-12-20 18:25:00|1185.3|1184.8|1185.1|1184.6|1185.5|1185|1185|1184.5|394
1640025000000|2021-12-20 18:30:00|1185|1184.5|1185|1184.5|1185.7|1185.2|1184.9|1184.4|250
1640025300000|2021-12-20 18:35:00|1185.1|1184.6|1186.9|1186.4|1186.9|1186.4|1185.1|1184.6|410
1640025600000|2021-12-20 18:40:00|1187|1186.5|1187.3|1186.8|1187.9|1187.4|1186.9|1186.4|256
1640025900000|2021-12-20 18:45:00|1187.1|1186.6|1187.1|1186.6|1187.4|1186.9|1186.9|1186.4|142
1640026200000|2021-12-20 18:50:00|1187.3|1186.8|1187.2|1186.7|1187.3|1186.8|1186.5|1186|201
1640026500000|2021-12-20 18:55:00|1187.3|1186.8|1186.9|1186.4|1187.5|1187|1186.5|1186|280
1640026800000|2021-12-20 19:00:00|1187|1186.5|1187.1|1186.6|1187.7|1187.2|1186.8|1186.3|485
1640027100000|2021-12-20 19:05:00|1187.2|1186.7|1188|1187.5|1188.1|1187.6|1187.1|1186.6|242
1640027400000|2021-12-20 19:10:00|1187.8|1187.3|1187.7|1187.2|1188.1|1187.6|1187.7|1187.2|193
1640027700000|2021-12-20 19:15:00|1187.8|1187.3|1188.6|1188.1|1188.7|1188.2|1187.8|1187.3|419
1640028000000|2021-12-20 19:20:00|1188.7|1188.2|1188|1187.5|1188.8|1188.3|1188|1187.5|311
1640028300000|2021-12-20 19:25:00|1188.1|1187.6|1187.4|1186.9|1188.1|1187.6|1187.2|1186.7|194
1640028600000|2021-12-20 19:30:00|1187.3|1186.8|1187.3|1186.8|1187.5|1187|1187|1186.5|302
1640028900000|2021-12-20 19:35:00|1187.4|1186.9|1187.6|1187.1|1187.7|1187.2|1187.3|1186.8|377
1640029200000|2021-12-20 19:40:00|1187.7|1187.2|1188.1|1187.6|1188.2|1187.7|1187.7|1187.2|370
1640029500000|2021-12-20 19:45:00|1188|1187.5|1188|1187.5|1188.4|1187.9|1187.9|1187.4|556
1640029800000|2021-12-20 19:50:00|1188.1|1187.6|1188.9|1188.4|1188.9|1188.4|1188.1|1187.6|538
1640030100000|2021-12-20 19:55:00|1188.8|1188.3|1188.6|1188.1|1189.3|1188.8|1188.4|1187.9|660
1640030400000|2021-12-20 20:00:00|1188.8|1188.3|1188.9|1188.4|1189.5|1189|1188.7|1188.2|342
1640030700000|2021-12-20 20:05:00|1189|1188.5|1188.9|1188.4|1189.2|1188.7|1188.6|1188.1|250
1640031000000|2021-12-20 20:10:00|1189|1188.5|1188.8|1188.3|1189.5|1189|1188.8|1188.3|387
1640031300000|2021-12-20 20:15:00|1188.9|1188.4|1189.6|1189.1|1190|1189.5|1188.8|1188.3|381
1640031600000|2021-12-20 20:20:00|1189.7|1189.2|1189.4|1188.9|1190.6|1190.1|1189.2|1188.7|576
1640031900000|2021-12-20 20:25:00|1189.5|1189|1189.7|1189.2|1190|1189.5|1189.3|1188.8|498
1640032200000|2021-12-20 20:30:00|1189.6|1189.1|1188.8|1188.3|1189.6|1189.1|1188.8|1188.3|498
1640032500000|2021-12-20 20:35:00|1188.7|1188.2|1188.3|1187.8|1188.9|1188.4|1188.3|1187.8|552
1640032800000|2021-12-20 20:40:00|1188.2|1187.7|1187.7|1187.2|1188.7|1188.2|1187.6|1187.1|806
1640033100000|2021-12-20 20:45:00|1187.6|1187.1|1188.2|1187.7|1188.5|1188|1187.6|1187.1|473
1640033400000|2021-12-20 20:50:00|1188.3|1187.8|1188.7|1188.2|1189.4|1188.9|1188.3|1187.8|1153
1640033700000|2021-12-20 20:55:00|1188.6|1188.1|1189.1|1188.6|1189.6|1189.1|1188.6|1188.1|4923
1640034000000|2021-12-20 21:00:00|1189.2|1188.2|1188.2|1187.2|1189.4|1188.4|1187.8|1186.8|759
1640034300000|2021-12-20 21:05:00|1188.3|1187.3|1189.4|1188.4|1189.8|1188.8|1188.1|1187.1|135
1640034600000|2021-12-20 21:10:00|1189.5|1188.5|1189.9|1188.9|1190.1|1189.1|1189.5|1188.5|62
1640034900000|2021-12-20 21:15:00|1191.1|1190.1|1190|1189|1191.1|1190.1|1189.8|1188.8|41
1640035200000|2021-12-20 21:20:00|1190.3|1189.3|1189.8|1188.8|1190.3|1189.3|1189.4|1188.4|42
1640035500000|2021-12-20 21:25:00|1190|1189|1189.4|1188.4|1190.1|1189.1|1189.3|1188.3|26
1640035800000|2021-12-20 21:30:00|1189.8|1188.8|1189.8|1188.8|1190.2|1189.2|1189.5|1188.5|32
1640036100000|2021-12-20 21:35:00|1189.4|1188.4|1190|1189|1190|1189|1189.4|1188.4|35
1640036400000|2021-12-20 21:40:00|1189.7|1188.7|1190.1|1189.1|1190.4|1189.4|1189.7|1188.7|52
1640036700000|2021-12-20 21:45:00|1190|1189|1190.9|1189.9|1191|1190|1189.9|1188.9|33
1640037000000|2021-12-20 21:50:00|1190.7|1189.7|1190.5|1189.5|1190.7|1189.7|1190.5|1189.5|6
1640037300000|2021-12-20 21:55:00|1191|1190|1190|1189|1191|1190|1190|1189|7
1640038800000|2021-12-20 22:20:00|1190.6|1188.6|1190.6|1188.6|1190.6|1188.6|1190.5|1188.5|0
1640039100000|2021-12-20 22:25:00|1190.5|1188.5|1190.6|1188.6|1190.7|1188.7|1190.5|1188.5|0
1640039700000|2021-12-20 22:35:00|1190.5|1188.5|1190.5|1188.5|1190.5|1188.5|1190.5|1188.5|0
1640040000000|2021-12-20 22:40:00|1190.6|1188.6|1190.6|1188.6|1190.6|1188.6|1190.5|1188.5|0
1640040600000|2021-12-20 22:50:00|1190.7|1188.7|1190.7|1188.7|1190.7|1188.7|1190.7|1188.7|0
1640040900000|2021-12-20 22:55:00|1190.6|1188.6|1190.7|1188.7|1190.7|1188.7|1190.5|1188.5|0
1640041200000|2021-12-20 23:00:00|1190.4|1188.4|1190.5|1188.5|1191.6|1189.6|1190.3|1188.3|0
1640041500000|2021-12-20 23:05:00|1190.7|1188.7|1190.9|1188.9|1191|1189|1190.5|1188.5|0
1640041800000|2021-12-20 23:10:00|1190.8|1188.8|1190.8|1188.8|1191.1|1189.1|1190.6|1188.6|0
1640042100000|2021-12-20 23:15:00|1190.9|1188.9|1191.4|1189.4|1191.5|1189.5|1190.4|1188.4|0
1640042400000|2021-12-20 23:20:00|1191.5|1189.5|1192|1190|1192|1190|1191.3|1189.3|0
1640042700000|2021-12-20 23:25:00|1191.9|1189.9|1192.2|1190.2|1192.3|1190.3|1191.9|1189.9|0
1640043000000|2021-12-20 23:30:00|1192.3|1190.3|1192.4|1190.4|1192.5|1190.5|1192.3|1190.3|0
1640043300000|2021-12-20 23:35:00|1192.5|1190.5|1193.3|1191.3|1193.5|1191.5|1192.4|1190.4|0
1640043600000|2021-12-20 23:40:00|1193.4|1191.4|1193.4|1191.4|1193.8|1191.8|1193.2|1191.2|0
1640043900000|2021-12-20 23:45:00|1193.5|1191.5|1193|1191|1193.6|1191.6|1192.8|1190.8|0
1640044200000|2021-12-20 23:50:00|1192.9|1190.9|1192.8|1190.8|1193|1191|1192.6|1190.6|0
1640044500000|2021-12-20 23:55:00|1192.7|1190.7|1193|1191|1193.2|1191.2|1192.6|1190.6|0
1640044800000|2021-12-21 00:00:00|1193.1|1191.1|1192.2|1190.2|1193.2|1191.2|1192.2|1190.2|0
1640045100000|2021-12-21 00:05:00|1192.3|1190.3|1192.4|1190.4|1192.7|1190.7|1192.2|1190.2|0
1640045400000|2021-12-21 00:10:00|1192.3|1190.3|1192.8|1190.8|1193|1191|1192.2|1190.2|0
1640045700000|2021-12-21 00:15:00|1192.7|1190.7|1192.3|1190.3|1192.7|1190.7|1192|1190|0
1640046000000|2021-12-21 00:20:00|1192.4|1190.4|1191.5|1189.5|1192.4|1190.4|1191.5|1189.5|0
1640046300000|2021-12-21 00:25:00|1191.6|1189.6|1191.3|1189.3|1192|1190|1191.2|1189.2|0
1640046600000|2021-12-21 00:30:00|1191.4|1189.4|1191.2|1189.2|1191.5|1189.5|1190.8|1188.8|0
1640046900000|2021-12-21 00:35:00|1191.3|1189.3|1192.2|1190.2|1192.4|1190.4|1191.2|1189.2|0
1640047200000|2021-12-21 00:40:00|1192.1|1190.1|1192.4|1190.4|1192.6|1190.6|1192.1|1190.1|0
1640047500000|2021-12-21 00:45:00|1192.5|1190.5|1191.9|1189.9|1192.6|1190.6|1191.8|1189.8|0
1640047800000|2021-12-21 00:50:00|1191.8|1189.8|1191.8|1189.8|1192.2|1190.2|1191.7|1189.7|0
1640048100000|2021-12-21 00:55:00|1191.7|1189.7|1191.8|1189.8|1192|1190|1191.7|1189.7|0
1640048400000|2021-12-21 01:00:00|1191.9|1189.9|1189.1|1188.1|1192|1190|1188.3|1187.3|121
1640048700000|2021-12-21 01:05:00|1188.9|1187.9|1189.1|1188.1|1189.6|1188.6|1188.7|1187.7|66
1640049000000|2021-12-21 01:10:00|1189.3|1188.3|1189.4|1188.4|1189.8|1188.8|1189.2|1188.2|44
1640049300000|2021-12-21 01:15:00|1189.5|1188.5|1187.8|1186.8|1190.3|1189.3|1187.7|1186.7|82
1640049600000|2021-12-21 01:20:00|1187.7|1186.7|1186.8|1185.8|1188.5|1187.5|1186.6|1185.6|51
1640049900000|2021-12-21 01:25:00|1186.5|1185.5|1187.9|1186.9|1188.1|1187.1|1186.5|1185.5|24
1640050200000|2021-12-21 01:30:00|1187.8|1186.8|1192.1|1191.1|1192.2|1191.2|1187.6|1186.6|51
1640050500000|2021-12-21 01:35:00|1191.8|1190.8|1192.3|1191.3|1192.9|1191.9|1191.3|1190.3|100
1640050800000|2021-12-21 01:40:00|1192.5|1191.5|1192.9|1191.9|1194|1193|1192.5|1191.5|72
1640051100000|2021-12-21 01:45:00|1193|1192|1192|1191|1193.6|1192.6|1192|1191|89
1640051400000|2021-12-21 01:50:00|1192.1|1191.1|1193.7|1192.7|1194.4|1193.4|1192.1|1191.1|25
1640051700000|2021-12-21 01:55:00|1194.3|1193.3|1194.5|1193.5|1195.1|1194.1|1193.7|1192.7|42
1640052000000|2021-12-21 02:00:00|1194.4|1193.4|1194.5|1193.5|1194.9|1193.9|1194.3|1193.3|9
1640052300000|2021-12-21 02:05:00|1194.7|1193.7|1194.6|1193.6|1195.2|1194.2|1194.5|1193.5|19
1640052600000|2021-12-21 02:10:00|1194.9|1193.9|1194.8|1193.8|1195.7|1194.7|1194.8|1193.8|17
1640052900000|2021-12-21 02:15:00|1194.9|1193.9|1194.7|1193.7|1194.9|1193.9|1194.4|1193.4|20
1640053200000|2021-12-21 02:20:00|1193.8|1192.8|1193.9|1192.9|1194.2|1193.2|1193.8|1192.8|8
1640053500000|2021-12-21 02:25:00|1193.6|1192.6|1193.2|1192.2|1194.2|1193.2|1193.2|1192.2|26
1640053800000|2021-12-21 02:30:00|1192.8|1191.8|1192.7|1191.7|1193|1192|1192.4|1191.4|10
1640054100000|2021-12-21 02:35:00|1193|1192|1192.1|1191.1|1193.1|1192.1|1191.5|1190.5|20
1640054400000|2021-12-21 02:40:00|1191.8|1190.8|1190.9|1189.9|1191.9|1190.9|1190.8|1189.8|8
1640054700000|2021-12-21 02:45:00|1191|1190|1191.5|1190.5|1191.5|1190.5|1191|1190|3
1640055300000|2021-12-21 02:55:00|1192|1191|1192|1191|1192|1191|1192|1191|1
1640055600000|2021-12-21 03:00:00|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|11
1640055900000|2021-12-21 03:05:00|1193|1192|1193.2|1192.2|1193.2|1192.2|1193|1192|8
1640056200000|2021-12-21 03:10:00|1193|1192|1194|1193|1194|1193|1193|1192|6
1640056500000|2021-12-21 03:15:00|1194.3|1193.3|1195.4|1194.4|1195.4|1194.4|1194.3|1193.3|4
1640056800000|2021-12-21 03:20:00|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|3
1640057100000|2021-12-21 03:25:00|1194.4|1193.4|1194.3|1193.3|1194.8|1193.8|1194.3|1193.3|5
1640057400000|2021-12-21 03:30:00|1194.6|1193.6|1194|1193|1194.9|1193.9|1194|1193|5
1640057700000|2021-12-21 03:35:00|1194.1|1193.1|1194.6|1193.6|1194.6|1193.6|1193.8|1192.8|14
1640058000000|2021-12-21 03:40:00|1194.2|1193.2|1194.3|1193.3|1194.7|1193.7|1194.2|1193.2|10
1640058300000|2021-12-21 03:45:00|1194.1|1193.1|1194.2|1193.2|1194.2|1193.2|1193.9|1192.9|16
1640058600000|2021-12-21 03:50:00|1194.4|1193.4|1194.9|1193.9|1194.9|1193.9|1194.4|1193.4|11
1640058900000|2021-12-21 03:55:00|1194.8|1193.8|1194.9|1193.9|1195.3|1194.3|1194.6|1193.6|26
1640059200000|2021-12-21 04:00:00|1194.6|1193.6|1194.4|1193.4|1194.6|1193.6|1194.2|1193.2|12
1640059500000|2021-12-21 04:05:00|1194.8|1193.8|1194.4|1193.4|1194.9|1193.9|1194.3|1193.3|23
1640059800000|2021-12-21 04:10:00|1194.1|1193.1|1195.1|1194.1|1195.1|1194.1|1194.1|1193.1|24
1640060100000|2021-12-21 04:15:00|1194.7|1193.7|1194.8|1193.8|1194.8|1193.8|1194.7|1193.7|3
1640060400000|2021-12-21 04:20:00|1194.7|1193.7|1195|1194|1195|1194|1194.7|1193.7|15
1640060700000|2021-12-21 04:25:00|1195.2|1194.2|1195.8|1194.8|1195.9|1194.9|1195.2|1194.2|14
1640061000000|2021-12-21 04:30:00|1195.7|1194.7|1195.6|1194.6|1195.7|1194.7|1195.4|1194.4|21
1640061300000|2021-12-21 04:35:00|1195.5|1194.5|1195.6|1194.6|1195.6|1194.6|1195.5|1194.5|8
1640061600000|2021-12-21 04:40:00|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.4|1194.4|9
1640061900000|2021-12-21 04:45:00|1195.7|1194.7|1196.1|1195.1|1196.1|1195.1|1195.7|1194.7|17
1640062200000|2021-12-21 04:50:00|1196.4|1195.4|1196.1|1195.1|1196.4|1195.4|1196.1|1195.1|5
1640062500000|2021-12-21 04:55:00|1196.2|1195.2|1196.4|1195.4|1196.4|1195.4|1196.2|1195.2|11
1640062800000|2021-12-21 05:00:00|1196.8|1195.8|1197.1|1196.1|1197.2|1196.2|1196.6|1195.6|35
1640063100000|2021-12-21 05:05:00|1196.8|1195.8|1197.6|1196.6|1197.6|1196.6|1196.7|1195.7|17
1640063400000|2021-12-21 05:10:00|1197.3|1196.3|1197.4|1196.4|1197.4|1196.4|1197.2|1196.2|27
1640063700000|2021-12-21 05:15:00|1197.5|1196.5|1197.4|1196.4|1197.5|1196.5|1197.1|1196.1|16
1640064000000|2021-12-21 05:20:00|1197.3|1196.3|1197.8|1196.8|1197.8|1196.8|1197|1196|11
1640064300000|2021-12-21 05:25:00|1197.5|1196.5|1197|1196|1197.5|1196.5|1197|1196|9
1640064600000|2021-12-21 05:30:00|1196.8|1195.8|1196.8|1195.8|1196.8|1195.8|1196.5|1195.5|29
1640064900000|2021-12-21 05:35:00|1196.7|1195.7|1195.8|1194.8|1196.7|1195.7|1195.8|1194.8|46
1640065200000|2021-12-21 05:40:00|1196.4|1195.4|1196.9|1195.9|1196.9|1195.9|1196.4|1195.4|6
1640065500000|2021-12-21 05:45:00|1197.1|1196.1|1197.5|1196.5|1197.5|1196.5|1196.6|1195.6|23
1640065800000|2021-12-21 05:50:00|1197.6|1196.6|1198|1197|1198.2|1197.2|1197.5|1196.5|34
1640066100000|2021-12-21 05:55:00|1197.9|1196.9|1197.9|1196.9|1198.1|1197.1|1197.8|1196.8|23
1640066400000|2021-12-21 06:00:00|1197.8|1196.8|1199.1|1198.1|1199.1|1198.1|1197.7|1196.7|80
1640066700000|2021-12-21 06:05:00|1199|1198|1199.3|1198.3|1199.6|1198.6|1198.7|1197.7|27
1640067000000|2021-12-21 06:10:00|1199.1|1198.1|1199.1|1198.1|1199.2|1198.2|1198.7|1197.7|30
1640067300000|2021-12-21 06:15:00|1199|1198|1199.2|1198.2|1199.5|1198.5|1199|1198|25
1640067600000|2021-12-21 06:20:00|1199.1|1198.1|1199.4|1198.4|1199.5|1198.5|1198.7|1197.7|82
1640067900000|2021-12-21 06:25:00|1199.3|1198.3|1197.8|1196.8|1199.4|1198.4|1197.8|1196.8|151
1640068200000|2021-12-21 06:30:00|1197.9|1196.9|1198.1|1197.1|1198.4|1197.4|1197.6|1196.6|72
1640068500000|2021-12-21 06:35:00|1198|1197|1198.1|1197.1|1198.3|1197.3|1198|1197|14
1640068800000|2021-12-21 06:40:00|1198|1197|1199.2|1198.2|1199.2|1198.2|1198|1197|21
1640069100000|2021-12-21 06:45:00|1199.1|1198.1|1199.5|1198.5|1199.6|1198.6|1198.6|1197.6|87
1640069400000|2021-12-21 06:50:00|1199.7|1198.7|1201|1200|1201.1|1200.1|1199.7|1198.7|119
1640069700000|2021-12-21 06:55:00|1201.1|1200.1|1201|1200|1201.4|1200.4|1200.6|1199.6|130
1640070000000|2021-12-21 07:00:00|1201.4|1200.4|1200.3|1199.3|1201.4|1200.4|1200.2|1199.2|93
1640070300000|2021-12-21 07:05:00|1200.5|1199.5|1201.6|1200.6|1201.6|1200.6|1200.2|1199.2|58
1640070600000|2021-12-21 07:10:00|1201.7|1200.7|1202.4|1201.4|1202.4|1201.4|1201.6|1200.6|98
1640070900000|2021-12-21 07:15:00|1202.6|1201.6|1202.8|1201.8|1203.2|1202.2|1202.3|1201.3|120
1640071200000|2021-12-21 07:20:00|1202.7|1201.7|1202.4|1201.4|1202.9|1201.9|1201.8|1200.8|101
1640071500000|2021-12-21 07:25:00|1202.3|1201.3|1202.1|1201.1|1202.4|1201.4|1202|1201|31
1640071800000|2021-12-21 07:30:00|1202.8|1201.8|1202.2|1201.2|1203|1202|1201.9|1200.9|180
1640072100000|2021-12-21 07:35:00|1202.1|1201.1|1202.2|1201.2|1202.5|1201.5|1201.6|1200.6|102
1640072400000|2021-12-21 07:40:00|1202.1|1201.1|1201.8|1200.8|1202.4|1201.4|1201.3|1200.3|158
1640072700000|2021-12-21 07:45:00|1201.6|1200.6|1201.3|1200.3|1201.8|1200.8|1200.7|1199.7|161
1640073000000|2021-12-21 07:50:00|1201.5|1200.5|1200.8|1199.8|1201.7|1200.7|1200.2|1199.2|101
1640073300000|2021-12-21 07:55:00|1200.4|1199.4|1200.3|1199.3|1200.9|1199.9|1199.8|1198.8|217
1640073600000|2021-12-21 08:00:00|1200.1|1199.1|1199.2|1198.2|1200.1|1199.1|1198.3|1197.3|550
1640073900000|2021-12-21 08:05:00|1199.1|1198.1|1197.6|1196.6|1199.4|1198.4|1197.5|1196.5|571
1640074200000|2021-12-21 08:10:00|1197.7|1196.7|1198.4|1197.4|1198.6|1197.6|1197.1|1196.1|453
1640074500000|2021-12-21 08:15:00|1198.3|1197.3|1198.1|1197.1|1198.7|1197.7|1198|1197|293
1640074800000|2021-12-21 08:20:00|1198.2|1197.2|1198.7|1197.7|1198.8|1197.8|1197.8|1196.8|144
1640075100000|2021-12-21 08:25:00|1198.6|1197.6|1197.7|1196.7|1198.6|1197.6|1197.6|1196.6|199
1640075400000|2021-12-21 08:30:00|1197.6|1196.6|1197|1196|1197.7|1196.7|1196.3|1195.3|197
1640075700000|2021-12-21 08:35:00|1197.1|1196.1|1197|1196|1197.3|1196.3|1196.8|1195.8|82
1640076000000|2021-12-21 08:40:00|1197.2|1196.2|1197.8|1196.8|1197.8|1196.8|1197.1|1196.1|203
1640076300000|2021-12-21 08:45:00|1197.6|1196.6|1197|1196|1197.9|1196.9|1197|1196|47
1640076600000|2021-12-21 08:50:00|1197.1|1196.1|1197.1|1196.1|1197.5|1196.5|1196.9|1195.9|28
1640076900000|2021-12-21 08:55:00|1197.3|1196.3|1197.3|1196.3|1197.5|1196.5|1196.8|1195.8|93
1640077200000|2021-12-21 09:00:00|1197.4|1196.4|1197.3|1196.3|1197.6|1196.6|1196.8|1195.8|74
1640077500000|2021-12-21 09:05:00|1197.5|1196.5|1197.8|1196.8|1198.3|1197.3|1197.5|1196.5|168
1640077800000|2021-12-21 09:10:00|1197.7|1196.7|1198.5|1197.5|1198.6|1197.6|1197.4|1196.4|88
1640078100000|2021-12-21 09:15:00|1198.4|1197.4|1198.5|1197.5|1199|1198|1198.1|1197.1|310
1640078400000|2021-12-21 09:20:00|1198.6|1197.6|1199.3|1198.3|1199.3|1198.3|1198.3|1197.3|239
1640078700000|2021-12-21 09:25:00|1199.4|1198.4|1199.5|1198.5|1199.5|1198.5|1198.8|1197.8|213
1640079000000|2021-12-21 09:30:00|1199.6|1198.6|1198.4|1197.4|1199.6|1198.6|1198.3|1197.3|267
1640079300000|2021-12-21 09:35:00|1198.3|1197.3|1198.4|1197.4|1198.9|1197.9|1198.1|1197.1|112
1640079600000|2021-12-21 09:40:00|1198.5|1197.5|1197.8|1196.8|1198.6|1197.6|1197.8|1196.8|77
1640079900000|2021-12-21 09:45:00|1197.9|1196.9|1197|1196|1198|1197|1197|1196|118
1640080200000|2021-12-21 09:50:00|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1196.8|1195.8|110
1640080500000|2021-12-21 09:55:00|1197|1196|1196.7|1195.7|1197.3|1196.3|1196.6|1195.6|83
1640080800000|2021-12-21 10:00:00|1196.6|1195.6|1197.4|1196.4|1197.4|1196.4|1196.3|1195.3|59
1640081100000|2021-12-21 10:05:00|1197.3|1196.3|1198|1197|1198.1|1197.1|1197.3|1196.3|24
1640081400000|2021-12-21 10:10:00|1198.2|1197.2|1198.7|1197.7|1198.7|1197.7|1198.1|1197.1|105
1640081700000|2021-12-21 10:15:00|1198.8|1197.8|1199.7|1198.7|1199.7|1198.7|1198.8|1197.8|103
1640082000000|2021-12-21 10:20:00|1199.6|1198.6|1199.2|1198.2|1199.6|1198.6|1199.1|1198.1|112
1640082300000|2021-12-21 10:25:00|1199.3|1198.3|1198.8|1197.8|1199.3|1198.3|1198.8|1197.8|60
1640082600000|2021-12-21 10:30:00|1198.7|1197.7|1199.3|1198.3|1199.4|1198.4|1198.7|1197.7|71
1640082900000|2021-12-21 10:35:00|1199.1|1198.1|1199.3|1198.3|1200.1|1199.1|1199.1|1198.1|95
1640083200000|2021-12-21 10:40:00|1199.2|1198.2|1198.8|1197.8|1199.2|1198.2|1198.6|1197.6|109
1640083500000|2021-12-21 10:45:00|1198.9|1197.9|1199.2|1198.2|1199.6|1198.6|1198.9|1197.9|47
1640083800000|2021-12-21 10:50:00|1199.1|1198.1|1198.9|1197.9|1199.4|1198.4|1198.8|1197.8|48
1640084100000|2021-12-21 10:55:00|1199.2|1198.2|1199.4|1198.4|1199.6|1198.6|1199.1|1198.1|61
1640084400000|2021-12-21 11:00:00|1199.5|1198.5|1198.9|1197.9|1199.5|1198.5|1198.8|1197.8|137
1640084700000|2021-12-21 11:05:00|1198.8|1197.8|1199.5|1198.5|1199.6|1198.6|1198.7|1197.7|133
1640085000000|2021-12-21 11:10:00|1199.3|1198.3|1199.8|1198.8|1199.8|1198.8|1199.2|1198.2|78
1640085300000|2021-12-21 11:15:00|1199.9|1198.9|1200.5|1199.5|1200.6|1199.6|1199.9|1198.9|98
1640085600000|2021-12-21 11:20:00|1200.4|1199.4|1200.6|1199.6|1201|1200|1200.3|1199.3|174
1640085900000|2021-12-21 11:25:00|1200.5|1199.5|1201.3|1200.3|1201.3|1200.3|1200.3|1199.3|115
1640086200000|2021-12-21 11:30:00|1201.4|1200.4|1201.4|1200.4|1201.5|1200.5|1201.3|1200.3|75
1640086500000|2021-12-21 11:35:00|1201.5|1200.5|1201.2|1200.2|1201.6|1200.6|1201.1|1200.1|99
1640086800000|2021-12-21 11:40:00|1201.1|1200.1|1200.2|1199.2|1201.1|1200.1|1200.2|1199.2|41
1640087100000|2021-12-21 11:45:00|1200.1|1199.1|1200.4|1199.4|1200.4|1199.4|1200|1199|75
1640087400000|2021-12-21 11:50:00|1200.3|1199.3|1200.6|1199.6|1200.8|1199.8|1200|1199|79
1640087700000|2021-12-21 11:55:00|1200.5|1199.5|1200.3|1199.3|1200.5|1199.5|1200|1199|88
1640088000000|2021-12-21 12:00:00|1200.2|1199.2|1200.5|1199.5|1200.6|1199.6|1200.1|1199.1|209
1640088300000|2021-12-21 12:05:00|1200.4|1199.4|1200.5|1199.5|1200.8|1199.8|1200.3|1199.3|108
1640088600000|2021-12-21 12:10:00|1200.6|1199.6|1200.4|1199.4|1200.8|1199.8|1200.4|1199.4|46
1640088900000|2021-12-21 12:15:00|1200.2|1199.2|1200.3|1199.3|1200.5|1199.5|1200.1|1199.1|29
1640089200000|2021-12-21 12:20:00|1200.2|1199.2|1200.6|1199.6|1200.9|1199.9|1200.1|1199.1|30
1640089500000|2021-12-21 12:25:00|1200.7|1199.7|1200.9|1199.9|1201|1200|1200.7|1199.7|58
1640089800000|2021-12-21 12:30:00|1200.8|1199.8|1200.1|1199.1|1200.9|1199.9|1200.1|1199.1|69
1640090100000|2021-12-21 12:35:00|1200.3|1199.3|1200.4|1199.4|1200.6|1199.6|1200.2|1199.2|37
1640090400000|2021-12-21 12:40:00|1200.5|1199.5|1201|1200|1201|1200|1200.5|1199.5|90
1640090700000|2021-12-21 12:45:00|1201.1|1200.1|1201.7|1200.7|1201.8|1200.8|1201.1|1200.1|264
1640091000000|2021-12-21 12:50:00|1201.8|1200.8|1201.8|1200.8|1201.9|1200.9|1201.7|1200.7|145
1640091300000|2021-12-21 12:55:00|1201.9|1200.9|1202.3|1201.3|1202.3|1201.3|1201.8|1200.8|139
1640091600000|2021-12-21 13:00:00|1202.2|1201.2|1201.8|1200.8|1202.2|1201.2|1201.8|1200.8|586
1640091900000|2021-12-21 13:05:00|1201.7|1200.7|1200.9|1199.9|1201.8|1200.8|1200.9|1199.9|161
1640092200000|2021-12-21 13:10:00|1201|1200|1201.1|1200.1|1201.3|1200.3|1200.9|1199.9|98
1640092500000|2021-12-21 13:15:00|1201.2|1200.2|1201.6|1200.6|1201.7|1200.7|1201.2|1200.2|86
1640092800000|2021-12-21 13:20:00|1201.5|1200.5|1201.6|1200.6|1201.7|1200.7|1201.3|1200.3|142
1640093100000|2021-12-21 13:25:00|1201.7|1200.7|1201.8|1200.8|1201.8|1200.8|1201.5|1200.5|79
1640093400000|2021-12-21 13:30:00|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1201.5|1200.5|98
1640093700000|2021-12-21 13:35:00|1201.8|1200.8|1201.5|1200.5|1201.9|1200.9|1201.4|1200.4|87
1640094000000|2021-12-21 13:40:00|1201.6|1200.6|1201.6|1200.6|1201.8|1200.8|1201.4|1200.4|96
1640094300000|2021-12-21 13:45:00|1201.5|1200.5|1201.4|1200.4|1202.1|1201.1|1201.3|1200.3|206
1640094600000|2021-12-21 13:50:00|1201.5|1200.5|1201.7|1200.7|1201.9|1200.9|1201.4|1200.4|181
1640094900000|2021-12-21 13:55:00|1201.6|1200.6|1201|1200|1201.6|1200.6|1201|1200|265
1640095200000|2021-12-21 14:00:00|1200.9|1199.9|1200.4|1199.4|1201.3|1200.3|1200.4|1199.4|183
1640095500000|2021-12-21 14:05:00|1200.5|1199.5|1200.2|1199.2|1200.6|1199.6|1200.2|1199.2|233
1640095800000|2021-12-21 14:10:00|1200.3|1199.3|1200.1|1199.1|1200.5|1199.5|1199.9|1198.9|152
1640096100000|2021-12-21 14:15:00|1200|1199|1200.2|1199.2|1200.2|1199.2|1199.9|1198.9|89
1640096400000|2021-12-21 14:20:00|1200.1|1199.1|1199.6|1198.6|1200.2|1199.2|1199.5|1198.5|187
1640096700000|2021-12-21 14:25:00|1199.5|1198.5|1199.3|1198.3|1199.6|1198.6|1199.1|1198.1|558
1640097000000|2021-12-21 14:30:00|1199.1|1198.6|1201.9|1201.4|1202.4|1201.9|1198|1197.5|5556
1640097300000|2021-12-21 14:35:00|1201.8|1201.3|1204.3|1203.8|1204.9|1204.4|1201.6|1201.1|2602
1640097600000|2021-12-21 14:40:00|1204.4|1203.9|1201.7|1201.2|1204.5|1204|1201.1|1200.6|2309
1640097900000|2021-12-21 14:45:00|1201.6|1201.1|1201.1|1200.6|1201.9|1201.4|1200.3|1199.8|1925
1640098200000|2021-12-21 14:50:00|1201.2|1200.7|1200.3|1199.8|1201.7|1201.2|1199.9|1199.4|1817
1640098500000|2021-12-21 14:55:00|1200.2|1199.7|1200.3|1199.8|1201.1|1200.6|1200|1199.5|1204
1640098800000|2021-12-21 15:00:00|1200.4|1199.9|1202.1|1201.6|1202.6|1202.1|1200.4|1199.9|1338
1640099100000|2021-12-21 15:05:00|1202|1201.5|1202.2|1201.7|1202.9|1202.4|1201.8|1201.3|1558
1640099400000|2021-12-21 15:10:00|1202.1|1201.6|1203.7|1203.2|1203.8|1203.3|1201.9|1201.4|1788
1640099700000|2021-12-21 15:15:00|1203.8|1203.3|1203.7|1203.2|1204.4|1203.9|1203.6|1203.1|1154
1640100000000|2021-12-21 15:20:00|1203.8|1203.3|1202.2|1201.7|1204|1203.5|1202.1|1201.6|734
1640100300000|2021-12-21 15:25:00|1202.1|1201.6|1201.3|1200.8|1202.2|1201.7|1200.3|1199.8|883
1640100600000|2021-12-21 15:30:00|1201.2|1200.7|1200.8|1200.3|1201.9|1201.4|1200.8|1200.3|956
1640100900000|2021-12-21 15:35:00|1200.9|1200.4|1201.7|1201.2|1201.7|1201.2|1200.7|1200.2|1319
1640101200000|2021-12-21 15:40:00|1201.8|1201.3|1202.7|1202.2|1202.7|1202.2|1201.5|1201|925
1640101500000|2021-12-21 15:45:00|1202.6|1202.1|1202.8|1202.3|1203.2|1202.7|1202|1201.5|847
1640101800000|2021-12-21 15:50:00|1202.7|1202.2|1203.3|1202.8|1203.4|1202.9|1202.5|1202|738
1640102100000|2021-12-21 15:55:00|1203.2|1202.7|1203.4|1202.9|1203.7|1203.2|1203.2|1202.7|554
1640102400000|2021-12-21 16:00:00|1203.5|1203|1204.1|1203.6|1204.3|1203.8|1202.8|1202.3|747
1640102700000|2021-12-21 16:05:00|1204.2|1203.7|1205.5|1205|1205.7|1205.2|1204.2|1203.7|844
1640103000000|2021-12-21 16:10:00|1205.6|1205.1|1205.8|1205.3|1205.8|1205.3|1205.1|1204.6|702
1640103300000|2021-12-21 16:15:00|1205.7|1205.2|1205.8|1205.3|1206.3|1205.8|1205.5|1205|1391
1640103600000|2021-12-21 16:20:00|1205.9|1205.4|1205.4|1204.9|1206.1|1205.6|1205.4|1204.9|605
1640103900000|2021-12-21 16:25:00|1205.5|1205|1205.3|1204.8|1205.5|1205|1204.9|1204.4|1165
1640104200000|2021-12-21 16:30:00|1205.2|1204.7|1205.4|1204.9|1205.6|1205.1|1205|1204.5|793
1640104500000|2021-12-21 16:35:00|1205.3|1204.8|1206.6|1206.1|1206.8|1206.3|1205.3|1204.8|587
1640104800000|2021-12-21 16:40:00|1206.5|1206|1207.1|1206.6|1207.3|1206.8|1206.5|1206|813
1640105100000|2021-12-21 16:45:00|1207.2|1206.7|1206.5|1206|1207.3|1206.8|1206.5|1206|569
1640105400000|2021-12-21 16:50:00|1206.6|1206.1|1206.5|1206|1206.8|1206.3|1206.2|1205.7|330
1640105700000|2021-12-21 16:55:00|1206.6|1206.1|1206.5|1206|1206.6|1206.1|1205.4|1204.9|450
1640106000000|2021-12-21 17:00:00|1206.6|1206.1|1206.3|1205.8|1206.8|1206.3|1206.1|1205.6|233
1640106300000|2021-12-21 17:05:00|1206.1|1205.6|1206.2|1205.7|1206.7|1206.2|1205.9|1205.4|245
1640106600000|2021-12-21 17:10:00|1206.3|1205.8|1206.7|1206.2|1206.9|1206.4|1206.2|1205.7|263
1640106900000|2021-12-21 17:15:00|1206.6|1206.1|1205.8|1205.3|1206.6|1206.1|1205.6|1205.1|387
1640107200000|2021-12-21 17:20:00|1205.7|1205.2|1205.6|1205.1|1205.7|1205.2|1205.4|1204.9|134
1640107500000|2021-12-21 17:25:00|1205.5|1205|1206|1205.5|1206.3|1205.8|1205.5|1205|175
1640107800000|2021-12-21 17:30:00|1205.9|1205.4|1205.8|1205.3|1206.2|1205.7|1205.6|1205.1|166
1640108100000|2021-12-21 17:35:00|1205.7|1205.2|1206.5|1206|1206.5|1206|1205.6|1205.1|197
1640108400000|2021-12-21 17:40:00|1206.6|1206.1|1206.4|1205.9|1206.6|1206.1|1206.2|1205.7|367
1640108700000|2021-12-21 17:45:00|1206.3|1205.8|1206.3|1205.8|1206.7|1206.2|1206.3|1205.8|155
1640109000000|2021-12-21 17:50:00|1206.2|1205.7|1206.8|1206.3|1206.9|1206.4|1206.2|1205.7|341
1640109300000|2021-12-21 17:55:00|1206.7|1206.2|1207.3|1206.8|1207.5|1207|1206.7|1206.2|138
1640109600000|2021-12-21 18:00:00|1207.4|1206.9|1207|1206.5|1207.5|1207|1207|1206.5|170
1640109900000|2021-12-21 18:05:00|1206.9|1206.4|1207.2|1206.7|1207.3|1206.8|1206.7|1206.2|152
1640110200000|2021-12-21 18:10:00|1207.1|1206.6|1206.8|1206.3|1207.1|1206.6|1206.7|1206.2|148
1640110500000|2021-12-21 18:15:00|1206.7|1206.2|1206.9|1206.4|1206.9|1206.4|1206.4|1205.9|164
1640110800000|2021-12-21 18:20:00|1207|1206.5|1207.9|1207.4|1207.9|1207.4|1207|1206.5|173
1640111100000|2021-12-21 18:25:00|1207.8|1207.3|1208.1|1207.6|1208.1|1207.6|1207.8|1207.3|99
1640111400000|2021-12-21 18:30:00|1208.2|1207.7|1208.6|1208.1|1208.6|1208.1|1208.1|1207.6|260
1640111700000|2021-12-21 18:35:00|1208.5|1208|1208.9|1208.4|1209|1208.5|1208.5|1208|305
1640112000000|2021-12-21 18:40:00|1209|1208.5|1208.8|1208.3|1209.2|1208.7|1208.8|1208.3|135
1640112300000|2021-12-21 18:45:00|1208.7|1208.2|1208.6|1208.1|1208.7|1208.2|1208.4|1207.9|137
1640112600000|2021-12-21 18:50:00|1208.5|1208|1208.1|1207.6|1208.5|1208|1208|1207.5|229
1640112900000|2021-12-21 18:55:00|1208.2|1207.7|1208|1207.5|1208.2|1207.7|1207.9|1207.4|162
1640113200000|2021-12-21 19:00:00|1208.1|1207.6|1208.8|1208.3|1208.8|1208.3|1207.9|1207.4|290
1640113500000|2021-12-21 19:05:00|1208.7|1208.2|1208.6|1208.1|1208.8|1208.3|1208.3|1207.8|213
1640113800000|2021-12-21 19:10:00|1208.7|1208.2|1208.5|1208|1208.8|1208.3|1208.5|1208|96
1640114100000|2021-12-21 19:15:00|1208.6|1208.1|1208.6|1208.1|1208.9|1208.4|1208.6|1208.1|206
1640114400000|2021-12-21 19:20:00|1208.7|1208.2|1208.3|1207.8|1208.8|1208.3|1208.3|1207.8|237
1640114700000|2021-12-21 19:25:00|1208.4|1207.9|1208.8|1208.3|1208.8|1208.3|1208.4|1207.9|164
1640115000000|2021-12-21 19:30:00|1208.9|1208.4|1208.6|1208.1|1209|1208.5|1208.4|1207.9|527
1640115300000|2021-12-21 19:35:00|1208.5|1208|1207.7|1207.2|1208.6|1208.1|1207.7|1207.2|527
1640115600000|2021-12-21 19:40:00|1207.8|1207.3|1207.8|1207.3|1208.1|1207.6|1207.6|1207.1|543
1640115900000|2021-12-21 19:45:00|1207.7|1207.2|1208.6|1208.1|1208.9|1208.4|1207.7|1207.2|648
1640116200000|2021-12-21 19:50:00|1208.7|1208.2|1208.7|1208.2|1208.9|1208.4|1208.7|1208.2|267
1640116500000|2021-12-21 19:55:00|1208.8|1208.3|1209.3|1208.8|1209.3|1208.8|1208.7|1208.2|371
1640116800000|2021-12-21 20:00:00|1209.2|1208.7|1209.5|1209|1209.6|1209.1|1209.1|1208.6|302
1640117100000|2021-12-21 20:05:00|1209.4|1208.9|1209.2|1208.7|1209.4|1208.9|1209.1|1208.6|446
1640117400000|2021-12-21 20:10:00|1209.3|1208.8|1209.7|1209.2|1209.9|1209.4|1209.3|1208.8|448
1640117700000|2021-12-21 20:15:00|1209.8|1209.3|1209.3|1208.8|1209.8|1209.3|1209.1|1208.6|513
1640118000000|2021-12-21 20:20:00|1209.2|1208.7|1208.8|1208.3|1209.5|1209|1208.7|1208.2|570
1640118300000|2021-12-21 20:25:00|1208.9|1208.4|1209.3|1208.8|1209.5|1209|1208.9|1208.4|674
1640118600000|2021-12-21 20:30:00|1209.2|1208.7|1209.1|1208.6|1209.5|1209|1209.1|1208.6|569
1640118900000|2021-12-21 20:35:00|1209.2|1208.7|1208.8|1208.3|1209.4|1208.9|1208.6|1208.1|832
1640119200000|2021-12-21 20:40:00|1208.6|1208.1|1207.9|1207.4|1208.7|1208.2|1207.8|1207.3|748
1640119500000|2021-12-21 20:45:00|1207.8|1207.3|1207.9|1207.4|1208|1207.5|1207.6|1207.1|657
1640119800000|2021-12-21 20:50:00|1208|1207.5|1209.5|1209|1209.5|1209|1208|1207.5|1049
1640120100000|2021-12-21 20:55:00|1209.4|1208.9|1210.7|1210.2|1210.9|1210.4|1208.9|1208.4|5938
1640120400000|2021-12-21 21:00:00|1211|1210|1210.7|1209.7|1211.2|1210.2|1210|1209|1185
1640120700000|2021-12-21 21:05:00|1210.8|1209.8|1210.6|1209.6|1211.2|1210.2|1210.4|1209.4|127
1640121000000|2021-12-21 21:10:00|1210.7|1209.7|1210.8|1209.8|1211|1210|1210.7|1209.7|54
1640121300000|2021-12-21 21:15:00|1211.3|1210.3|1211.4|1210.4|1211.4|1210.4|1211.1|1210.1|14
1640121600000|2021-12-21 21:20:00|1211.3|1210.3|1212|1211|1212|1211|1211.3|1210.3|30
1640121900000|2021-12-21 21:25:00|1211.9|1210.9|1211.9|1210.9|1212.1|1211.1|1211.9|1210.9|15
1640122200000|2021-12-21 21:30:00|1211.8|1210.8|1211.3|1210.3|1211.8|1210.8|1211.3|1210.3|3
1640122500000|2021-12-21 21:35:00|1211.2|1210.2|1211.1|1210.1|1211.2|1210.2|1211.1|1210.1|2
1640122800000|2021-12-21 21:40:00|1210.7|1209.7|1210.8|1209.8|1210.9|1209.9|1210.6|1209.6|7
1640123100000|2021-12-21 21:45:00|1211.4|1210.4|1212|1211|1212.4|1211.4|1211.4|1210.4|63
1640123400000|2021-12-21 21:50:00|1212.1|1211.1|1212|1211|1212.2|1211.2|1211.6|1210.6|16
1640123700000|2021-12-21 21:55:00|1212.2|1211.2|1212|1211|1212.2|1211.2|1212|1211|16
1640127600000|2021-12-21 23:00:00|1212.5|1210.5|1212.5|1210.5|1212.9|1210.9|1211.9|1209.9|0
1640127900000|2021-12-21 23:05:00|1212.4|1210.4|1212.3|1210.3|1212.7|1210.7|1212.1|1210.1|0
1640128200000|2021-12-21 23:10:00|1212.5|1210.5|1212.1|1210.1|1212.5|1210.5|1212|1210|0
1640128500000|2021-12-21 23:15:00|1212|1210|1211.4|1209.4|1212.1|1210.1|1211.4|1209.4|0
1640128800000|2021-12-21 23:20:00|1211.5|1209.5|1211.8|1209.8|1211.9|1209.9|1211.5|1209.5|0
1640129100000|2021-12-21 23:25:00|1211.7|1209.7|1211.6|1209.6|1211.8|1209.8|1211.5|1209.5|0
1640129400000|2021-12-21 23:30:00|1211.7|1209.7|1212.1|1210.1|1212.1|1210.1|1211.3|1209.3|0
1640129700000|2021-12-21 23:35:00|1212|1210|1211.8|1209.8|1212.1|1210.1|1211.7|1209.7|0
1640130000000|2021-12-21 23:40:00|1211.7|1209.7|1211.5|1209.5|1211.8|1209.8|1211.5|1209.5|0
1640130300000|2021-12-21 23:45:00|1211.6|1209.6|1211.4|1209.4|1211.8|1209.8|1211.3|1209.3|0
1640130600000|2021-12-21 23:50:00|1211.5|1209.5|1211.6|1209.6|1211.6|1209.6|1211.4|1209.4|0
1640130900000|2021-12-21 23:55:00|1211.5|1209.5|1211.7|1209.7|1211.8|1209.8|1211.5|1209.5|0
1640131200000|2021-12-22 00:00:00|1211.6|1209.6|1212.2|1210.2|1212.3|1210.3|1211.4|1209.4|0
1640131500000|2021-12-22 00:05:00|1212.1|1210.1|1211.9|1209.9|1212.3|1210.3|1211.7|1209.7|0
1640131800000|2021-12-22 00:10:00|1212|1210|1211.9|1209.9|1212.2|1210.2|1211.8|1209.8|0
1640132100000|2021-12-22 00:15:00|1211.7|1209.7|1211.4|1209.4|1211.7|1209.7|1211.3|1209.3|0
1640132400000|2021-12-22 00:20:00|1211.3|1209.3|1211.9|1209.9|1211.9|1209.9|1210.9|1208.9|0
1640132700000|2021-12-22 00:25:00|1211.8|1209.8|1212.1|1210.1|1212.2|1210.2|1211.8|1209.8|0
1640133000000|2021-12-22 00:30:00|1212|1210|1212|1210|1212.1|1210.1|1211.7|1209.7|0
1640133300000|2021-12-22 00:35:00|1211.9|1209.9|1211.8|1209.8|1212.1|1210.1|1211.7|1209.7|0
1640133600000|2021-12-22 00:40:00|1211.9|1209.9|1211.8|1209.8|1212.1|1210.1|1211.7|1209.7|0
1640133900000|2021-12-22 00:45:00|1211.7|1209.7|1211.5|1209.5|1211.9|1209.9|1211.4|1209.4|0
1640134200000|2021-12-22 00:50:00|1211.4|1209.4|1211.7|1209.7|1211.7|1209.7|1211.4|1209.4|0
1640134500000|2021-12-22 00:55:00|1211.8|1209.8|1211.3|1209.3|1211.9|1209.9|1211.2|1209.2|0
1640134800000|2021-12-22 01:00:00|1211.2|1209.2|1209|1208|1211.3|1209.3|1208.4|1207.4|8
1640135100000|2021-12-22 01:05:00|1209.5|1208.5|1209.6|1208.6|1209.9|1208.9|1209.4|1208.4|33
1640135400000|2021-12-22 01:10:00|1209.7|1208.7|1209.5|1208.5|1209.7|1208.7|1209.5|1208.5|11
1640135700000|2021-12-22 01:15:00|1209.3|1208.3|1208.8|1207.8|1209.4|1208.4|1208.5|1207.5|38
1640136000000|2021-12-22 01:20:00|1208.7|1207.7|1208.2|1207.2|1209.2|1208.2|1208.2|1207.2|61
1640136300000|2021-12-22 01:25:00|1208.3|1207.3|1207.7|1206.7|1208.5|1207.5|1207.7|1206.7|24
1640136600000|2021-12-22 01:30:00|1207.8|1206.8|1209.2|1208.2|1209.6|1208.6|1207.8|1206.8|113
1640136900000|2021-12-22 01:35:00|1209|1208|1210.8|1209.8|1210.8|1209.8|1208.7|1207.7|16
1640137200000|2021-12-22 01:40:00|1209.9|1208.9|1208.7|1207.7|1210|1209|1208.5|1207.5|17
1640137500000|2021-12-22 01:45:00|1208.5|1207.5|1206.9|1205.9|1208.5|1207.5|1206.9|1205.9|11
1640137800000|2021-12-22 01:50:00|1206.7|1205.7|1206.7|1205.7|1207.1|1206.1|1206.7|1205.7|12
1640138100000|2021-12-22 01:55:00|1207.1|1206.1|1206.7|1205.7|1207.2|1206.2|1206.7|1205.7|13
1640138400000|2021-12-22 02:00:00|1206.8|1205.8|1207.5|1206.5|1207.5|1206.5|1206.8|1205.8|2
1640138700000|2021-12-22 02:05:00|1207.4|1206.4|1205.9|1204.9|1207.4|1206.4|1205.9|1204.9|22
1640139000000|2021-12-22 02:10:00|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|1
1640139300000|2021-12-22 02:15:00|1206.9|1205.9|1207.3|1206.3|1207.3|1206.3|1206.9|1205.9|15
1640139900000|2021-12-22 02:25:00|1206.8|1205.8|1211|1210|1211|1210|1206.8|1205.8|13
1640140200000|2021-12-22 02:30:00|1211.1|1210.1|1211.6|1210.6|1211.7|1210.7|1211.1|1210.1|10
1640140500000|2021-12-22 02:35:00|1211.2|1210.2|1211.2|1210.2|1211.5|1210.5|1211.1|1210.1|17
1640140800000|2021-12-22 02:40:00|1211.1|1210.1|1209.6|1208.6|1211.1|1210.1|1209.6|1208.6|60
1640141100000|2021-12-22 02:45:00|1209.3|1208.3|1208.6|1207.6|1209.3|1208.3|1208.5|1207.5|8
1640141400000|2021-12-22 02:50:00|1207.8|1206.8|1207.4|1206.4|1207.8|1206.8|1207.3|1206.3|53
1640141700000|2021-12-22 02:55:00|1207.2|1206.2|1207.7|1206.7|1207.7|1206.7|1207.2|1206.2|6
1640142000000|2021-12-22 03:00:00|1207.4|1206.4|1207|1206|1207.6|1206.6|1206.8|1205.8|4
1640142900000|2021-12-22 03:15:00|1208.4|1207.4|1208.4|1207.4|1208.4|1207.4|1208.4|1207.4|2
1640143200000|2021-12-22 03:20:00|1208|1207|1208|1207|1208|1207|1208|1207|9
1640143500000|2021-12-22 03:25:00|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|50
1640143800000|2021-12-22 03:30:00|1208.6|1207.6|1208.8|1207.8|1209.1|1208.1|1208.6|1207.6|10
1640144400000|2021-12-22 03:40:00|1209.1|1208.1|1208.9|1207.9|1209.1|1208.1|1208.9|1207.9|7
1640144700000|2021-12-22 03:45:00|1208.7|1207.7|1208.8|1207.8|1208.8|1207.8|1208.7|1207.7|6
1640145000000|2021-12-22 03:50:00|1208.6|1207.6|1208.2|1207.2|1208.6|1207.6|1208.2|1207.2|10
1640145300000|2021-12-22 03:55:00|1207.7|1206.7|1207.8|1206.8|1207.8|1206.8|1207.4|1206.4|13
1640145600000|2021-12-22 04:00:00|1207.7|1206.7|1207.4|1206.4|1207.8|1206.8|1207.4|1206.4|12
1640145900000|2021-12-22 04:05:00|1207.6|1206.6|1208|1207|1208|1207|1207.6|1206.6|12
1640146200000|2021-12-22 04:10:00|1207.6|1206.6|1207.6|1206.6|1207.6|1206.6|1207.6|1206.6|5
1640147100000|2021-12-22 04:25:00|1207.7|1206.7|1207.9|1206.9|1207.9|1206.9|1207.7|1206.7|5
1640147400000|2021-12-22 04:30:00|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1
1640148300000|2021-12-22 04:45:00|1207.5|1206.5|1207.4|1206.4|1207.6|1206.6|1207.4|1206.4|12
1640148600000|2021-12-22 04:50:00|1207.2|1206.2|1207.2|1206.2|1207.2|1206.2|1207.2|1206.2|3
1640148900000|2021-12-22 04:55:00|1207|1206|1207|1206|1207|1206|1207|1206|5
1640149200000|2021-12-22 05:00:00|1206.8|1205.8|1207.2|1206.2|1207.3|1206.3|1206.5|1205.5|13
1640149500000|2021-12-22 05:05:00|1206.5|1205.5|1205.5|1204.5|1206.5|1205.5|1205.5|1204.5|14
1640149800000|2021-12-22 05:10:00|1205.9|1204.9|1206|1205|1206|1205|1205.9|1204.9|5
1640150100000|2021-12-22 05:15:00|1205.7|1204.7|1205.7|1204.7|1205.7|1204.7|1205.7|1204.7|1
1640150400000|2021-12-22 05:20:00|1205.4|1204.4|1206.1|1205.1|1206.1|1205.1|1205.4|1204.4|8
1640150700000|2021-12-22 05:25:00|1206.4|1205.4|1206.9|1205.9|1206.9|1205.9|1206.2|1205.2|21
1640151000000|2021-12-22 05:30:00|1207|1206|1207.9|1206.9|1208.4|1207.4|1207|1206|38
1640151300000|2021-12-22 05:35:00|1208.1|1207.1|1208.4|1207.4|1208.4|1207.4|1208.1|1207.1|10
1640151600000|2021-12-22 05:40:00|1208.1|1207.1|1207.8|1206.8|1208.1|1207.1|1207.8|1206.8|8
1640151900000|2021-12-22 05:45:00|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|5
1640152500000|2021-12-22 05:55:00|1208.2|1207.2|1208.2|1207.2|1208.3|1207.3|1207.9|1206.9|7
1640152800000|2021-12-22 06:00:00|1208.1|1207.1|1207.3|1206.3|1208.4|1207.4|1207.3|1206.3|8
1640153100000|2021-12-22 06:05:00|1207.5|1206.5|1207.3|1206.3|1207.5|1206.5|1207.2|1206.2|20
1640153400000|2021-12-22 06:10:00|1207.4|1206.4|1207.2|1206.2|1207.6|1206.6|1207.1|1206.1|70
1640153700000|2021-12-22 06:15:00|1207.3|1206.3|1207.7|1206.7|1207.7|1206.7|1206.9|1205.9|51
1640154000000|2021-12-22 06:20:00|1208.1|1207.1|1208.1|1207.1|1208.2|1207.2|1208.1|1207.1|9
1640154300000|2021-12-22 06:25:00|1207.7|1206.7|1208.1|1207.1|1208.1|1207.1|1207.7|1206.7|8
1640154600000|2021-12-22 06:30:00|1208.2|1207.2|1208.5|1207.5|1208.9|1207.9|1208.2|1207.2|25
1640154900000|2021-12-22 06:35:00|1208.1|1207.1|1207.3|1206.3|1208.1|1207.1|1207.3|1206.3|2
1640155200000|2021-12-22 06:40:00|1207.2|1206.2|1207.4|1206.4|1207.4|1206.4|1207.1|1206.1|6
1640155500000|2021-12-22 06:45:00|1206.9|1205.9|1206.8|1205.8|1207.2|1206.2|1206.3|1205.3|8
1640155800000|2021-12-22 06:50:00|1206.7|1205.7|1206.7|1205.7|1206.9|1205.9|1206.6|1205.6|23
1640156100000|2021-12-22 06:55:00|1206.8|1205.8|1206|1205|1206.9|1205.9|1205.8|1204.8|13
1640156400000|2021-12-22 07:00:00|1206.1|1205.1|1206.8|1205.8|1206.8|1205.8|1205.9|1204.9|51
1640156700000|2021-12-22 07:05:00|1206.9|1205.9|1206.6|1205.6|1207.2|1206.2|1206.3|1205.3|27
1640157000000|2021-12-22 07:10:00|1206.8|1205.8|1208|1207|1208.3|1207.3|1206.6|1205.6|47
1640157300000|2021-12-22 07:15:00|1207.7|1206.7|1207.3|1206.3|1208|1207|1207.3|1206.3|38
1640157600000|2021-12-22 07:20:00|1207.4|1206.4|1208.3|1207.3|1208.3|1207.3|1207.1|1206.1|32
1640157900000|2021-12-22 07:25:00|1207.7|1206.7|1207.3|1206.3|1207.7|1206.7|1207.3|1206.3|17
1640158200000|2021-12-22 07:30:00|1207.2|1206.2|1207.4|1206.4|1207.4|1206.4|1207|1206|34
1640158500000|2021-12-22 07:35:00|1207.3|1206.3|1207.1|1206.1|1207.4|1206.4|1206.4|1205.4|72
1640158800000|2021-12-22 07:40:00|1207|1206|1207.3|1206.3|1207.5|1206.5|1206.9|1205.9|43
1640159100000|2021-12-22 07:45:00|1207.2|1206.2|1207.8|1206.8|1207.8|1206.8|1206.9|1205.9|46
1640159400000|2021-12-22 07:50:00|1208|1207|1208.2|1207.2|1208.7|1207.7|1207.9|1206.9|147
1640159700000|2021-12-22 07:55:00|1208.1|1207.1|1207.7|1206.7|1208.7|1207.7|1207.7|1206.7|162
1640160000000|2021-12-22 08:00:00|1208.1|1207.1|1208.1|1207.1|1208.5|1207.5|1207.7|1206.7|329
1640160300000|2021-12-22 08:05:00|1208|1207|1208.6|1207.6|1209.1|1208.1|1207.8|1206.8|242
1640160600000|2021-12-22 08:10:00|1208.5|1207.5|1209.7|1208.7|1210.3|1209.3|1208.5|1207.5|203
1640160900000|2021-12-22 08:15:00|1209.6|1208.6|1209|1208|1209.7|1208.7|1208.8|1207.8|77
1640161200000|2021-12-22 08:20:00|1208.9|1207.9|1208.7|1207.7|1209|1208|1208.3|1207.3|144
1640161500000|2021-12-22 08:25:00|1208.6|1207.6|1209|1208|1209.1|1208.1|1208.3|1207.3|71
1640161800000|2021-12-22 08:30:00|1208.8|1207.8|1208.5|1207.5|1209|1208|1207.9|1206.9|86
1640162100000|2021-12-22 08:35:00|1208.4|1207.4|1207.9|1206.9|1208.4|1207.4|1207.7|1206.7|117
1640162400000|2021-12-22 08:40:00|1207.8|1206.8|1208.4|1207.4|1208.6|1207.6|1207.6|1206.6|139
1640162700000|2021-12-22 08:45:00|1208.3|1207.3|1209.5|1208.5|1209.5|1208.5|1208.3|1207.3|134
1640163000000|2021-12-22 08:50:00|1209.4|1208.4|1208.8|1207.8|1209.6|1208.6|1208.5|1207.5|114
1640163300000|2021-12-22 08:55:00|1208.7|1207.7|1209|1208|1209.1|1208.1|1208.7|1207.7|65
1640163600000|2021-12-22 09:00:00|1209.1|1208.1|1209.1|1208.1|1209.2|1208.2|1208.6|1207.6|104
1640163900000|2021-12-22 09:05:00|1209|1208|1208.9|1207.9|1209.3|1208.3|1208.6|1207.6|65
1640164200000|2021-12-22 09:10:00|1209|1208|1209.8|1208.8|1209.8|1208.8|1208.6|1207.6|238
1640164500000|2021-12-22 09:15:00|1209.9|1208.9|1210.5|1209.5|1210.5|1209.5|1209.6|1208.6|184
1640164800000|2021-12-22 09:20:00|1210.6|1209.6|1210.2|1209.2|1210.6|1209.6|1209.9|1208.9|135
1640165100000|2021-12-22 09:25:00|1210.1|1209.1|1210.2|1209.2|1210.4|1209.4|1210|1209|105
1640165400000|2021-12-22 09:30:00|1210.3|1209.3|1210.7|1209.7|1210.8|1209.8|1210.1|1209.1|121
1640165700000|2021-12-22 09:35:00|1210.9|1209.9|1210.4|1209.4|1211|1210|1210.4|1209.4|132
1640166000000|2021-12-22 09:40:00|1210.3|1209.3|1209.9|1208.9|1210.4|1209.4|1209.5|1208.5|159
1640166300000|2021-12-22 09:45:00|1209.8|1208.8|1210.3|1209.3|1210.3|1209.3|1209.7|1208.7|88
1640166600000|2021-12-22 09:50:00|1210.4|1209.4|1210.7|1209.7|1210.9|1209.9|1210.3|1209.3|226
1640166900000|2021-12-22 09:55:00|1210.8|1209.8|1210.6|1209.6|1210.9|1209.9|1210.4|1209.4|63
1640167200000|2021-12-22 10:00:00|1210.5|1209.5|1210.6|1209.6|1210.7|1209.7|1210.3|1209.3|37
1640167500000|2021-12-22 10:05:00|1210.3|1209.3|1210.7|1209.7|1210.7|1209.7|1210.3|1209.3|14
1640167800000|2021-12-22 10:10:00|1210.8|1209.8|1210.8|1209.8|1211|1210|1210.7|1209.7|35
1640168100000|2021-12-22 10:15:00|1210.9|1209.9|1210.7|1209.7|1211|1210|1210.7|1209.7|21
1640168400000|2021-12-22 10:20:00|1210.6|1209.6|1210.7|1209.7|1210.9|1209.9|1210.5|1209.5|51
1640168700000|2021-12-22 10:25:00|1210.6|1209.6|1210.7|1209.7|1210.7|1209.7|1210.5|1209.5|12
1640169000000|2021-12-22 10:30:00|1210.6|1209.6|1210.4|1209.4|1210.6|1209.6|1210.4|1209.4|28
1640169300000|2021-12-22 10:35:00|1210.5|1209.5|1211.2|1210.2|1211.2|1210.2|1210.5|1209.5|81
1640169600000|2021-12-22 10:40:00|1211.3|1210.3|1211.7|1210.7|1211.7|1210.7|1211.3|1210.3|117
1640169900000|2021-12-22 10:45:00|1211.8|1210.8|1212.1|1211.1|1212.2|1211.2|1211.7|1210.7|84
1640170200000|2021-12-22 10:50:00|1212.2|1211.2|1212.1|1211.1|1212.4|1211.4|1212.1|1211.1|62
1640170500000|2021-12-22 10:55:00|1212.2|1211.2|1212.2|1211.2|1212.3|1211.3|1212|1211|45
1640170800000|2021-12-22 11:00:00|1212.1|1211.1|1212.1|1211.1|1212.1|1211.1|1212|1211|45
1640171100000|2021-12-22 11:05:00|1212|1211|1212.2|1211.2|1212.2|1211.2|1211.9|1210.9|47
1640171400000|2021-12-22 11:10:00|1212.3|1211.3|1212.2|1211.2|1212.5|1211.5|1212.2|1211.2|60
1640171700000|2021-12-22 11:15:00|1212.3|1211.3|1212.4|1211.4|1212.6|1211.6|1212.3|1211.3|42
1640172000000|2021-12-22 11:20:00|1212.5|1211.5|1212.4|1211.4|1212.5|1211.5|1212.3|1211.3|35
1640172300000|2021-12-22 11:25:00|1212.3|1211.3|1211.9|1210.9|1212.3|1211.3|1211.9|1210.9|44
1640172600000|2021-12-22 11:30:00|1211.8|1210.8|1211.6|1210.6|1211.9|1210.9|1211.5|1210.5|28
1640172900000|2021-12-22 11:35:00|1211.5|1210.5|1211.5|1210.5|1211.6|1210.6|1211.4|1210.4|40
1640173200000|2021-12-22 11:40:00|1211.6|1210.6|1211.8|1210.8|1211.8|1210.8|1211.6|1210.6|32
1640173500000|2021-12-22 11:45:00|1211.9|1210.9|1212.3|1211.3|1212.4|1211.4|1211.9|1210.9|96
1640173800000|2021-12-22 11:50:00|1212.4|1211.4|1211.7|1210.7|1212.4|1211.4|1211.7|1210.7|50
1640174100000|2021-12-22 11:55:00|1211.8|1210.8|1212.2|1211.2|1212.5|1211.5|1211.8|1210.8|116
1640174400000|2021-12-22 12:00:00|1212.4|1211.4|1211.9|1210.9|1212.5|1211.5|1211.8|1210.8|103
1640174700000|2021-12-22 12:05:00|1212|1211|1212|1211|1212|1211|1211.8|1210.8|44
1640175000000|2021-12-22 12:10:00|1212.1|1211.1|1212.3|1211.3|1212.3|1211.3|1212.1|1211.1|61
1640175300000|2021-12-22 12:15:00|1212.4|1211.4|1212.1|1211.1|1212.4|1211.4|1211.9|1210.9|36
1640175600000|2021-12-22 12:20:00|1212|1211|1212.1|1211.1|1212.2|1211.2|1212|1211|22
1640175900000|2021-12-22 12:25:00|1212|1211|1211.7|1210.7|1212|1211|1211.7|1210.7|19
1640176200000|2021-12-22 12:30:00|1211.8|1210.8|1212|1211|1212|1211|1211.8|1210.8|31
1640176500000|2021-12-22 12:35:00|1211.9|1210.9|1212.3|1211.3|1212.3|1211.3|1211.9|1210.9|61
1640176800000|2021-12-22 12:40:00|1212.2|1211.2|1212.1|1211.1|1212.2|1211.2|1211.9|1210.9|26
1640177100000|2021-12-22 12:45:00|1212.2|1211.2|1212.2|1211.2|1212.2|1211.2|1212.1|1211.1|27
1640177400000|2021-12-22 12:50:00|1212.1|1211.1|1211.8|1210.8|1212.2|1211.2|1211.8|1210.8|46
1640177700000|2021-12-22 12:55:00|1211.9|1210.9|1211.7|1210.7|1211.9|1210.9|1211.7|1210.7|37
1640178000000|2021-12-22 13:00:00|1211.8|1210.8|1211.5|1210.5|1211.9|1210.9|1211.5|1210.5|54
1640178300000|2021-12-22 13:05:00|1211.6|1210.6|1211.7|1210.7|1211.7|1210.7|1211.6|1210.6|23
1640178600000|2021-12-22 13:10:00|1211.8|1210.8|1211.9|1210.9|1212.1|1211.1|1211.6|1210.6|309
1640178900000|2021-12-22 13:15:00|1212|1211|1211.8|1210.8|1212|1211|1211.5|1210.5|340
1640179200000|2021-12-22 13:20:00|1211.9|1210.9|1211|1210|1211.9|1210.9|1210.9|1209.9|224
1640179500000|2021-12-22 13:25:00|1210.9|1209.9|1210.8|1209.8|1211|1210|1210.4|1209.4|326
1640179800000|2021-12-22 13:30:00|1210.9|1209.9|1211.2|1210.2|1211.5|1210.5|1210.9|1209.9|137
1640180100000|2021-12-22 13:35:00|1211.1|1210.1|1210.3|1209.3|1211.2|1210.2|1210.1|1209.1|98
1640180400000|2021-12-22 13:40:00|1210.4|1209.4|1210|1209|1210.8|1209.8|1209.9|1208.9|136
1640180700000|2021-12-22 13:45:00|1210.1|1209.1|1210.8|1209.8|1211|1210|1210.1|1209.1|323
1640181000000|2021-12-22 13:50:00|1210.9|1209.9|1210.8|1209.8|1211.2|1210.2|1210.7|1209.7|129
1640181300000|2021-12-22 13:55:00|1210.9|1209.9|1211.3|1210.3|1211.3|1210.3|1210.9|1209.9|164
1640181600000|2021-12-22 14:00:00|1211.2|1210.2|1211.3|1210.3|1211.3|1210.3|1210.8|1209.8|88
1640181900000|2021-12-22 14:05:00|1211.4|1210.4|1211.5|1210.5|1211.6|1210.6|1211.3|1210.3|203
1640182200000|2021-12-22 14:10:00|1211.4|1210.4|1211|1210|1211.6|1210.6|1211|1210|147
1640182500000|2021-12-22 14:15:00|1211.1|1210.1|1211.5|1210.5|1211.5|1210.5|1211.1|1210.1|113
1640182800000|2021-12-22 14:20:00|1211.6|1210.6|1211.3|1210.3|1211.7|1210.7|1211.3|1210.3|169
1640183100000|2021-12-22 14:25:00|1211.4|1210.4|1211|1210|1211.6|1210.6|1210.9|1209.9|323
1640183400000|2021-12-22 14:30:00|1210.8|1210.3|1209.8|1209.3|1210.8|1210.3|1208.1|1207.6|4790
1640183700000|2021-12-22 14:35:00|1209.9|1209.4|1210.9|1210.4|1211.7|1211.2|1209|1208.5|1401
1640184000000|2021-12-22 14:40:00|1211|1210.5|1212.9|1212.4|1213.1|1212.6|1209.8|1209.3|1012
1640184300000|2021-12-22 14:45:00|1212.8|1212.3|1211.8|1211.3|1213.1|1212.6|1211.4|1210.9|967
1640184600000|2021-12-22 14:50:00|1211.9|1211.4|1212.6|1212.1|1212.6|1212.1|1210.7|1210.2|874
1640184900000|2021-12-22 14:55:00|1212.5|1212|1212.6|1212.1|1213.5|1213|1211.8|1211.3|539
1640185200000|2021-12-22 15:00:00|1212.8|1212.3|1212.9|1212.4|1213.7|1213.2|1212.3|1211.8|1195
1640185500000|2021-12-22 15:05:00|1212.8|1212.3|1212.4|1211.9|1212.9|1212.4|1211.4|1210.9|568
1640185800000|2021-12-22 15:10:00|1212.5|1212|1213.9|1213.4|1214.2|1213.7|1212.5|1212|1748
1640186100000|2021-12-22 15:15:00|1214|1213.5|1214.9|1214.4|1215.2|1214.7|1213.8|1213.3|976
1640186400000|2021-12-22 15:20:00|1214.8|1214.3|1215|1214.5|1215.1|1214.6|1214.5|1214|1042
1640186700000|2021-12-22 15:25:00|1214.8|1214.3|1213.7|1213.2|1214.9|1214.4|1213.7|1213.2|587
1640187000000|2021-12-22 15:30:00|1213.8|1213.3|1214.2|1213.7|1214.5|1214|1213.7|1213.2|731
1640187300000|2021-12-22 15:35:00|1214.3|1213.8|1215.4|1214.9|1215.6|1215.1|1213.7|1213.2|927
1640187600000|2021-12-22 15:40:00|1215.5|1215|1214.4|1213.9|1215.6|1215.1|1214.2|1213.7|353
1640187900000|2021-12-22 15:45:00|1214.5|1214|1215.1|1214.6|1215.2|1214.7|1214.5|1214|282
1640188200000|2021-12-22 15:50:00|1215|1214.5|1215.3|1214.8|1215.8|1215.3|1214.9|1214.4|818
1640188500000|2021-12-22 15:55:00|1215.2|1214.7|1215.8|1215.3|1216|1215.5|1214.8|1214.3|1238
1640188800000|2021-12-22 16:00:00|1215.9|1215.4|1216.4|1215.9|1216.4|1215.9|1215.7|1215.2|830
1640189100000|2021-12-22 16:05:00|1216.3|1215.8|1216.8|1216.3|1216.8|1216.3|1216.1|1215.6|1055
1640189400000|2021-12-22 16:10:00|1216.9|1216.4|1217.4|1216.9|1217.5|1217|1216.6|1216.1|646
1640189700000|2021-12-22 16:15:00|1217.5|1217|1217.7|1217.2|1217.7|1217.2|1217.3|1216.8|618
1640190000000|2021-12-22 16:20:00|1217.6|1217.1|1217.2|1216.7|1217.8|1217.3|1216.9|1216.4|838
1640190300000|2021-12-22 16:25:00|1217.1|1216.6|1217.8|1217.3|1218.1|1217.6|1216.8|1216.3|2123
1640190600000|2021-12-22 16:30:00|1217.7|1217.2|1218.3|1217.8|1218.3|1217.8|1217.5|1217|784
1640190900000|2021-12-22 16:35:00|1218.4|1217.9|1218.2|1217.7|1218.5|1218|1217.9|1217.4|649
1640191200000|2021-12-22 16:40:00|1218.3|1217.8|1217.9|1217.4|1218.3|1217.8|1217.8|1217.3|281
1640191500000|2021-12-22 16:45:00|1217.8|1217.3|1217.8|1217.3|1217.9|1217.4|1217.5|1217|318
1640191800000|2021-12-22 16:50:00|1217.9|1217.4|1217.7|1217.2|1218.1|1217.6|1217.5|1217|305
1640192100000|2021-12-22 16:55:00|1217.6|1217.1|1217.7|1217.2|1217.8|1217.3|1217.4|1216.9|346
1640192400000|2021-12-22 17:00:00|1217.8|1217.3|1217.8|1217.3|1217.8|1217.3|1217.2|1216.7|384
1640192700000|2021-12-22 17:05:00|1217.7|1217.2|1217.4|1216.9|1217.8|1217.3|1217.1|1216.6|321
1640193000000|2021-12-22 17:10:00|1217.3|1216.8|1217.2|1216.7|1217.4|1216.9|1216.7|1216.2|354
1640193300000|2021-12-22 17:15:00|1217.3|1216.8|1217.2|1216.7|1217.5|1217|1216.9|1216.4|425
1640193600000|2021-12-22 17:20:00|1217.3|1216.8|1217.1|1216.6|1217.5|1217|1216.9|1216.4|282
1640193900000|2021-12-22 17:25:00|1217|1216.5|1217.8|1217.3|1217.8|1217.3|1216.9|1216.4|400
1640194200000|2021-12-22 17:30:00|1217.7|1217.2|1218.5|1218|1218.5|1218|1217.7|1217.2|310
1640194500000|2021-12-22 17:35:00|1218.4|1217.9|1218.2|1217.7|1218.6|1218.1|1217.9|1217.4|401
1640194800000|2021-12-22 17:40:00|1218.3|1217.8|1218.5|1218|1218.6|1218.1|1217.9|1217.4|283
1640195100000|2021-12-22 17:45:00|1218.6|1218.1|1218.8|1218.3|1219|1218.5|1218.5|1218|562
1640195400000|2021-12-22 17:50:00|1218.9|1218.4|1219.2|1218.7|1219.4|1218.9|1218.9|1218.4|635
1640195700000|2021-12-22 17:55:00|1219.1|1218.6|1219.2|1218.7|1219.3|1218.8|1219.1|1218.6|99
1640196000000|2021-12-22 18:00:00|1219.1|1218.6|1218.9|1218.4|1219.1|1218.6|1218.7|1218.2|195
1640196300000|2021-12-22 18:05:00|1219|1218.5|1218.8|1218.3|1219|1218.5|1218.5|1218|419
1640196600000|2021-12-22 18:10:00|1218.9|1218.4|1218|1217.5|1218.9|1218.4|1217.9|1217.4|492
1640196900000|2021-12-22 18:15:00|1218.1|1217.6|1218.2|1217.7|1218.4|1217.9|1218.1|1217.6|159
1640197200000|2021-12-22 18:20:00|1218.3|1217.8|1218.2|1217.7|1218.4|1217.9|1217.9|1217.4|153
1640197500000|2021-12-22 18:25:00|1218.3|1217.8|1218|1217.5|1218.4|1217.9|1218|1217.5|206
1640197800000|2021-12-22 18:30:00|1218.1|1217.6|1218.4|1217.9|1218.5|1218|1218.1|1217.6|146
1640198100000|2021-12-22 18:35:00|1218.3|1217.8|1217.5|1217|1218.3|1217.8|1217.4|1216.9|139
1640198400000|2021-12-22 18:40:00|1217.6|1217.1|1217.9|1217.4|1218|1217.5|1217.2|1216.7|102
1640198700000|2021-12-22 18:45:00|1218|1217.5|1217.7|1217.2|1218.3|1217.8|1217.6|1217.1|163
1640199000000|2021-12-22 18:50:00|1217.5|1217|1218.1|1217.6|1218.1|1217.6|1217.5|1217|81
1640199300000|2021-12-22 18:55:00|1218|1217.5|1217.5|1217|1218.1|1217.6|1217.3|1216.8|215
1640199600000|2021-12-22 19:00:00|1217.4|1216.9|1217.1|1216.6|1217.4|1216.9|1216.6|1216.1|236
1640199900000|2021-12-22 19:05:00|1217.2|1216.7|1217|1216.5|1217.4|1216.9|1216.9|1216.4|178
1640200200000|2021-12-22 19:10:00|1217.1|1216.6|1217.4|1216.9|1217.6|1217.1|1217|1216.5|156
1640200500000|2021-12-22 19:15:00|1217.5|1217|1217.7|1217.2|1217.9|1217.4|1217.4|1216.9|104
1640200800000|2021-12-22 19:20:00|1217.6|1217.1|1217.9|1217.4|1218|1217.5|1217.5|1217|149
1640201100000|2021-12-22 19:25:00|1218|1217.5|1216.9|1216.4|1218|1217.5|1216.7|1216.2|190
1640201400000|2021-12-22 19:30:00|1217|1216.5|1217.9|1217.4|1218.1|1217.6|1217|1216.5|512
1640201700000|2021-12-22 19:35:00|1217.8|1217.3|1218.3|1217.8|1218.4|1217.9|1217.8|1217.3|259
1640202000000|2021-12-22 19:40:00|1218.2|1217.7|1218.2|1217.7|1218.6|1218.1|1218.2|1217.7|313
1640202300000|2021-12-22 19:45:00|1218.3|1217.8|1218.4|1217.9|1218.5|1218|1218.1|1217.6|171
1640202600000|2021-12-22 19:50:00|1218.5|1218|1218.5|1218|1218.8|1218.3|1218.4|1217.9|160
1640202900000|2021-12-22 19:55:00|1218.6|1218.1|1218.8|1218.3|1218.8|1218.3|1218.4|1217.9|166
1640203200000|2021-12-22 20:00:00|1219|1218.5|1218.7|1218.2|1219.1|1218.6|1218.6|1218.1|228
1640203500000|2021-12-22 20:05:00|1218.8|1218.3|1219|1218.5|1219.2|1218.7|1218.7|1218.2|251
1640203800000|2021-12-22 20:10:00|1218.9|1218.4|1219.2|1218.7|1219.3|1218.8|1218.9|1218.4|204
1640204100000|2021-12-22 20:15:00|1219.3|1218.8|1218.8|1218.3|1219.4|1218.9|1218.7|1218.2|220
1640204400000|2021-12-22 20:20:00|1218.7|1218.2|1219|1218.5|1219.1|1218.6|1218.5|1218|326
1640204700000|2021-12-22 20:25:00|1219.1|1218.6|1219.2|1218.7|1219.3|1218.8|1219|1218.5|517
1640205000000|2021-12-22 20:30:00|1219.3|1218.8|1219|1218.5|1219.6|1219.1|1219|1218.5|435
1640205300000|2021-12-22 20:35:00|1219.1|1218.6|1219.9|1219.4|1220|1219.5|1219.1|1218.6|633
1640205600000|2021-12-22 20:40:00|1219.8|1219.3|1219.2|1218.7|1219.8|1219.3|1219|1218.5|729
1640205900000|2021-12-22 20:45:00|1219.1|1218.6|1219.5|1219|1219.9|1219.4|1219.1|1218.6|565
1640206200000|2021-12-22 20:50:00|1219.7|1219.2|1220.4|1219.9|1220.5|1220|1219.6|1219.1|1001
1640206500000|2021-12-22 20:55:00|1220.5|1220|1220.3|1219.8|1220.7|1220.2|1219.8|1219.3|6796
1640206800000|2021-12-22 21:00:00|1220.5|1219.5|1220.8|1219.8|1221.1|1220.1|1220.4|1219.4|624
1640207100000|2021-12-22 21:05:00|1220.7|1219.7|1221|1220|1221|1220|1220.6|1219.6|56
1640207400000|2021-12-22 21:10:00|1221.1|1220.1|1221.2|1220.2|1221.2|1220.2|1221|1220|91
1640207700000|2021-12-22 21:15:00|1221.5|1220.5|1222.1|1221.1|1222.1|1221.1|1221.2|1220.2|96
1640208300000|2021-12-22 21:25:00|1221.9|1220.9|1221.5|1220.5|1221.9|1220.9|1221.5|1220.5|7
1640209200000|2021-12-22 21:40:00|1221.7|1220.7|1221.8|1220.8|1221.8|1220.8|1221.7|1220.7|3
1640209500000|2021-12-22 21:45:00|1221.9|1220.9|1221.9|1220.9|1222.1|1221.1|1221.4|1220.4|79
1640209800000|2021-12-22 21:50:00|1221.8|1220.8|1222|1221|1222|1221|1221.8|1220.8|17
1640210100000|2021-12-22 21:55:00|1222.1|1221.1|1222.3|1221.3|1222.3|1221.3|1222.1|1221.1|18
1640213700000|2021-12-22 22:55:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1
1640214000000|2021-12-22 23:00:00|1222.8|1220.8|1223.6|1221.6|1223.8|1221.8|1222.8|1220.8|0
1640214300000|2021-12-22 23:05:00|1223.5|1221.5|1223.7|1221.7|1223.9|1221.9|1223.5|1221.5|0
1640214600000|2021-12-22 23:10:00|1223.8|1221.8|1223.2|1221.2|1223.8|1221.8|1223.1|1221.1|0
1640214900000|2021-12-22 23:15:00|1223.3|1221.3|1223.5|1221.5|1223.6|1221.6|1223.3|1221.3|0
1640215200000|2021-12-22 23:20:00|1223.6|1221.6|1223.3|1221.3|1223.7|1221.7|1223.3|1221.3|0
1640215500000|2021-12-22 23:25:00|1223.4|1221.4|1223.2|1221.2|1223.5|1221.5|1223.1|1221.1|0
1640215800000|2021-12-22 23:30:00|1223.1|1221.1|1224.3|1222.3|1224.3|1222.3|1223.1|1221.1|0
1640216100000|2021-12-22 23:35:00|1224.2|1222.2|1224.3|1222.3|1224.3|1222.3|1224|1222|0
1640216400000|2021-12-22 23:40:00|1224.2|1222.2|1224.2|1222.2|1224.4|1222.4|1223.8|1221.8|0
1640216700000|2021-12-22 23:45:00|1224.3|1222.3|1223.7|1221.7|1224.4|1222.4|1223.6|1221.6|0
1640217000000|2021-12-22 23:50:00|1223.8|1221.8|1224|1222|1224|1222|1223.7|1221.7|0
1640217300000|2021-12-22 23:55:00|1223.9|1221.9|1224|1222|1224.2|1222.2|1223.8|1221.8|0
1640217600000|2021-12-23 00:00:00|1223.9|1221.9|1223.7|1221.7|1224.1|1222.1|1223.6|1221.6|0
1640217900000|2021-12-23 00:05:00|1223.8|1221.8|1223.3|1221.3|1223.8|1221.8|1223.3|1221.3|0
1640218200000|2021-12-23 00:10:00|1223.4|1221.4|1223|1221|1223.5|1221.5|1223|1221|0
1640218500000|2021-12-23 00:15:00|1222.9|1220.9|1223.2|1221.2|1223.2|1221.2|1222.9|1220.9|0
1640218800000|2021-12-23 00:20:00|1223.1|1221.1|1223|1221|1223.3|1221.3|1222.9|1220.9|0
1640219100000|2021-12-23 00:25:00|1223.1|1221.1|1223.3|1221.3|1223.3|1221.3|1223|1221|0
1640219400000|2021-12-23 00:30:00|1223.2|1221.2|1223.4|1221.4|1223.6|1221.6|1223.2|1221.2|0
1640219700000|2021-12-23 00:35:00|1223.5|1221.5|1223.6|1221.6|1223.7|1221.7|1223.5|1221.5|0
1640220000000|2021-12-23 00:40:00|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|1223.3|1221.3|0
1640220300000|2021-12-23 00:45:00|1223.4|1221.4|1223.8|1221.8|1223.9|1221.9|1223.4|1221.4|0
1640220600000|2021-12-23 00:50:00|1223.7|1221.7|1223.6|1221.6|1223.8|1221.8|1223.6|1221.6|0
1640220900000|2021-12-23 00:55:00|1223.5|1221.5|1223.4|1221.4|1223.5|1221.5|1223.3|1221.3|0
1640221200000|2021-12-23 01:00:00|1219.3|1218.3|1218.3|1217.3|1219.3|1218.3|1218.2|1217.2|23
1640221500000|2021-12-23 01:05:00|1219|1218|1219|1218|1219|1218|1219|1218|2
1640221800000|2021-12-23 01:10:00|1219.1|1218.1|1218.6|1217.6|1219.1|1218.1|1218.4|1217.4|32
1640222100000|2021-12-23 01:15:00|1218.4|1217.4|1217.4|1216.4|1218.4|1217.4|1216.7|1215.7|90
1640222400000|2021-12-23 01:20:00|1217.1|1216.1|1218|1217|1218|1217|1217.1|1216.1|35
1640222700000|2021-12-23 01:25:00|1218.1|1217.1|1219|1218|1219.5|1218.5|1218|1217|46
1640223000000|2021-12-23 01:30:00|1218.9|1217.9|1215.3|1214.3|1218.9|1217.9|1215.1|1214.1|90
1640223300000|2021-12-23 01:35:00|1215.4|1214.4|1216.7|1215.7|1216.9|1215.9|1215.3|1214.3|59
1640223600000|2021-12-23 01:40:00|1216.3|1215.3|1217.4|1216.4|1217.7|1216.7|1216.2|1215.2|87
1640223900000|2021-12-23 01:45:00|1217.5|1216.5|1217.9|1216.9|1217.9|1216.9|1216.6|1215.6|14
1640224200000|2021-12-23 01:50:00|1217.7|1216.7|1219.4|1218.4|1219.4|1218.4|1217.7|1216.7|10
1640224500000|2021-12-23 01:55:00|1219.3|1218.3|1220.6|1219.6|1220.6|1219.6|1219.3|1218.3|41
1640224800000|2021-12-23 02:00:00|1220.2|1219.2|1219.7|1218.7|1220.4|1219.4|1219.7|1218.7|30
1640225100000|2021-12-23 02:05:00|1219.4|1218.4|1220.7|1219.7|1220.8|1219.8|1218.8|1217.8|43
1640225400000|2021-12-23 02:10:00|1221|1220|1221.4|1220.4|1221.4|1220.4|1220.3|1219.3|21
1640225700000|2021-12-23 02:15:00|1220.5|1219.5|1219.9|1218.9|1220.5|1219.5|1219.9|1218.9|2
1640226000000|2021-12-23 02:20:00|1219.2|1218.2|1219.2|1218.2|1219.2|1218.2|1219.2|1218.2|1
1640226300000|2021-12-23 02:25:00|1219|1218|1219.6|1218.6|1219.6|1218.6|1218.9|1217.9|4
1640226600000|2021-12-23 02:30:00|1219.4|1218.4|1219.4|1218.4|1219.4|1218.4|1219.3|1218.3|4
1640226900000|2021-12-23 02:35:00|1219.7|1218.7|1220.9|1219.9|1220.9|1219.9|1219.7|1218.7|7
1640227200000|2021-12-23 02:40:00|1220.7|1219.7|1220.2|1219.2|1220.7|1219.7|1220.2|1219.2|3
1640227500000|2021-12-23 02:45:00|1220.4|1219.4|1220.4|1219.4|1220.4|1219.4|1220.4|1219.4|1
1640227800000|2021-12-23 02:50:00|1220.3|1219.3|1219.9|1218.9|1220.3|1219.3|1219.8|1218.8|5
1640228100000|2021-12-23 02:55:00|1220.1|1219.1|1220.7|1219.7|1220.7|1219.7|1219.8|1218.8|9
1640228400000|2021-12-23 03:00:00|1220.6|1219.6|1220|1219|1220.9|1219.9|1220|1219|10
1640228700000|2021-12-23 03:05:00|1219.9|1218.9|1219.6|1218.6|1219.9|1218.9|1219.6|1218.6|4
1640229300000|2021-12-23 03:15:00|1219.4|1218.4|1218.7|1217.7|1219.4|1218.4|1218.7|1217.7|6
1640229600000|2021-12-23 03:20:00|1218.8|1217.8|1218.4|1217.4|1218.9|1217.9|1218.4|1217.4|11
1640229900000|2021-12-23 03:25:00|1218.5|1217.5|1218.6|1217.6|1218.6|1217.6|1218.5|1217.5|3
1640230200000|2021-12-23 03:30:00|1218.8|1217.8|1218|1217|1218.8|1217.8|1218|1217|14
1640230500000|2021-12-23 03:35:00|1217.8|1216.8|1218.1|1217.1|1218.3|1217.3|1217.8|1216.8|24
1640230800000|2021-12-23 03:40:00|1217.9|1216.9|1218.4|1217.4|1218.4|1217.4|1217.9|1216.9|6
1640231100000|2021-12-23 03:45:00|1218.2|1217.2|1217.9|1216.9|1218.5|1217.5|1217.9|1216.9|16
1640231400000|2021-12-23 03:50:00|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|4
1640232000000|2021-12-23 04:00:00|1218.6|1217.6|1218.6|1217.6|1218.6|1217.6|1218.6|1217.6|2
1640232300000|2021-12-23 04:05:00|1218.4|1217.4|1218.6|1217.6|1218.6|1217.6|1218.4|1217.4|10
1640232600000|2021-12-23 04:10:00|1218.5|1217.5|1218.6|1217.6|1218.6|1217.6|1218.5|1217.5|5
1640232900000|2021-12-23 04:15:00|1218.8|1217.8|1218.6|1217.6|1218.8|1217.8|1218.5|1217.5|6
1640233200000|2021-12-23 04:20:00|1218.8|1217.8|1218.8|1217.8|1218.8|1217.8|1218.8|1217.8|3
1640233500000|2021-12-23 04:25:00|1218.6|1217.6|1218.9|1217.9|1218.9|1217.9|1218.6|1217.6|3
1640234400000|2021-12-23 04:40:00|1218.8|1217.8|1218.7|1217.7|1218.8|1217.8|1218.7|1217.7|5
1640234700000|2021-12-23 04:45:00|1218.6|1217.6|1218.8|1217.8|1218.8|1217.8|1218.6|1217.6|2
1640235300000|2021-12-23 04:55:00|1218.6|1217.6|1218.4|1217.4|1218.6|1217.6|1218.4|1217.4|12
1640235600000|2021-12-23 05:00:00|1218.8|1217.8|1218.1|1217.1|1219.1|1218.1|1217.9|1216.9|24
1640235900000|2021-12-23 05:05:00|1218.5|1217.5|1218.8|1217.8|1218.8|1217.8|1218.3|1217.3|11
1640236200000|2021-12-23 05:10:00|1219.1|1218.1|1218.4|1217.4|1219.1|1218.1|1218.4|1217.4|6
1640236500000|2021-12-23 05:15:00|1218.1|1217.1|1218.3|1217.3|1218.3|1217.3|1217.7|1216.7|31
1640236800000|2021-12-23 05:20:00|1219.1|1218.1|1219.6|1218.6|1219.6|1218.6|1219.1|1218.1|6
1640237100000|2021-12-23 05:25:00|1219.7|1218.7|1219.6|1218.6|1219.7|1218.7|1219.6|1218.6|8
1640237400000|2021-12-23 05:30:00|1220|1219|1220|1219|1220|1219|1220|1219|1
1640238000000|2021-12-23 05:40:00|1220.3|1219.3|1220.3|1219.3|1220.3|1219.3|1220.3|1219.3|2
1640238300000|2021-12-23 05:45:00|1220.4|1219.4|1220.7|1219.7|1220.9|1219.9|1220.4|1219.4|12
1640238600000|2021-12-23 05:50:00|1220.8|1219.8|1220.9|1219.9|1220.9|1219.9|1220.8|1219.8|5
1640238900000|2021-12-23 05:55:00|1220.8|1219.8|1220.5|1219.5|1221|1220|1220.5|1219.5|15
1640239200000|2021-12-23 06:00:00|1220.6|1219.6|1221.7|1220.7|1221.7|1220.7|1220.6|1219.6|35
1640239500000|2021-12-23 06:05:00|1221.8|1220.8|1221.3|1220.3|1222.1|1221.1|1221.2|1220.2|46
1640239800000|2021-12-23 06:10:00|1221.5|1220.5|1221.7|1220.7|1221.7|1220.7|1221|1220|41
1640240100000|2021-12-23 06:15:00|1221.6|1220.6|1221.3|1220.3|1221.9|1220.9|1221.3|1220.3|46
1640240400000|2021-12-23 06:20:00|1221.1|1220.1|1221.4|1220.4|1221.6|1220.6|1221|1220|40
1640240700000|2021-12-23 06:25:00|1221.3|1220.3|1222.2|1221.2|1222.2|1221.2|1221.3|1220.3|119
1640241000000|2021-12-23 06:30:00|1222.5|1221.5|1222.4|1221.4|1222.5|1221.5|1222.4|1221.4|55
1640241300000|2021-12-23 06:35:00|1222.5|1221.5|1222.2|1221.2|1223.2|1222.2|1222.2|1221.2|90
1640241600000|2021-12-23 06:40:00|1222.3|1221.3|1222.9|1221.9|1222.9|1221.9|1222.3|1221.3|114
1640241900000|2021-12-23 06:45:00|1223|1222|1223|1222|1223|1222|1222.7|1221.7|13
1640242200000|2021-12-23 06:50:00|1222.9|1221.9|1223|1222|1223|1222|1222.8|1221.8|20
1640242500000|2021-12-23 06:55:00|1223.2|1222.2|1223.2|1222.2|1223.2|1222.2|1222.8|1221.8|39
1640242800000|2021-12-23 07:00:00|1223|1222|1222.4|1221.4|1223|1222|1222.4|1221.4|65
1640243100000|2021-12-23 07:05:00|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|1222.3|1221.3|2
1640243400000|2021-12-23 07:10:00|1222|1221|1221.8|1220.8|1222.1|1221.1|1221.8|1220.8|19
1640243700000|2021-12-23 07:15:00|1221.7|1220.7|1222.4|1221.4|1222.4|1221.4|1221.7|1220.7|7
1640244000000|2021-12-23 07:20:00|1222.1|1221.1|1221.9|1220.9|1222.2|1221.2|1221.9|1220.9|8
1640244300000|2021-12-23 07:25:00|1222.2|1221.2|1221.6|1220.6|1222.2|1221.2|1221.6|1220.6|27
1640244600000|2021-12-23 07:30:00|1221.8|1220.8|1221.7|1220.7|1222.1|1221.1|1221.4|1220.4|78
1640244900000|2021-12-23 07:35:00|1221.6|1220.6|1222.3|1221.3|1222.4|1221.4|1221.6|1220.6|59
1640245200000|2021-12-23 07:40:00|1222.2|1221.2|1222|1221|1222.3|1221.3|1221.9|1220.9|42
1640245500000|2021-12-23 07:45:00|1221.9|1220.9|1221.8|1220.8|1222.3|1221.3|1221.8|1220.8|84
1640245800000|2021-12-23 07:50:00|1221.7|1220.7|1222.1|1221.1|1222.2|1221.2|1221.5|1220.5|132
1640246100000|2021-12-23 07:55:00|1222|1221|1221.7|1220.7|1222.1|1221.1|1221.4|1220.4|131
1640246400000|2021-12-23 08:00:00|1221.6|1220.6|1221.9|1220.9|1222.2|1221.2|1221.2|1220.2|223
1640246700000|2021-12-23 08:05:00|1221.8|1220.8|1222|1221|1222.1|1221.1|1221.3|1220.3|229
1640247000000|2021-12-23 08:10:00|1221.9|1220.9|1221.5|1220.5|1222.2|1221.2|1221.3|1220.3|138
1640247300000|2021-12-23 08:15:00|1221.4|1220.4|1221.1|1220.1|1221.8|1220.8|1220.9|1219.9|122
1640247600000|2021-12-23 08:20:00|1220.9|1219.9|1221.7|1220.7|1221.7|1220.7|1220.7|1219.7|64
1640247900000|2021-12-23 08:25:00|1221.6|1220.6|1221.7|1220.7|1222.1|1221.1|1221.4|1220.4|80
1640248200000|2021-12-23 08:30:00|1221.6|1220.6|1221.6|1220.6|1221.7|1220.7|1221.3|1220.3|101
1640248500000|2021-12-23 08:35:00|1221.5|1220.5|1219.7|1218.7|1221.6|1220.6|1219.4|1218.4|714
1640248800000|2021-12-23 08:40:00|1219.8|1218.8|1219.4|1218.4|1219.8|1218.8|1219|1218|1409
1640249100000|2021-12-23 08:45:00|1219.3|1218.3|1220|1219|1220|1219|1219.3|1218.3|84
1640249400000|2021-12-23 08:50:00|1219.9|1218.9|1221.2|1220.2|1221.4|1220.4|1219.9|1218.9|101
1640249700000|2021-12-23 08:55:00|1221.3|1220.3|1221.6|1220.6|1221.6|1220.6|1221|1220|81
1640250000000|2021-12-23 09:00:00|1221.5|1220.5|1221|1220|1221.5|1220.5|1221|1220|127
1640250300000|2021-12-23 09:05:00|1221.1|1220.1|1221|1220|1221.6|1220.6|1220.8|1219.8|89
1640250600000|2021-12-23 09:10:00|1221.1|1220.1|1220.9|1219.9|1221.6|1220.6|1220.8|1219.8|174
1640250900000|2021-12-23 09:15:00|1220.8|1219.8|1220.7|1219.7|1220.9|1219.9|1220.4|1219.4|163
1640251200000|2021-12-23 09:20:00|1220.6|1219.6|1220.3|1219.3|1220.7|1219.7|1220.1|1219.1|112
1640251500000|2021-12-23 09:25:00|1220.4|1219.4|1220.6|1219.6|1220.7|1219.7|1220.2|1219.2|159
1640251800000|2021-12-23 09:30:00|1220.7|1219.7|1221|1220|1221.2|1220.2|1220.6|1219.6|228
1640252100000|2021-12-23 09:35:00|1221.1|1220.1|1221.4|1220.4|1221.5|1220.5|1221|1220|180
1640252400000|2021-12-23 09:40:00|1221.5|1220.5|1221.6|1220.6|1221.6|1220.6|1221.4|1220.4|86
1640252700000|2021-12-23 09:45:00|1221.5|1220.5|1221.3|1220.3|1221.6|1220.6|1221.2|1220.2|58
1640253000000|2021-12-23 09:50:00|1221.2|1220.2|1220.9|1219.9|1221.3|1220.3|1220.8|1219.8|44
1640253300000|2021-12-23 09:55:00|1221|1220|1221.4|1220.4|1221.4|1220.4|1221|1220|40
1640253600000|2021-12-23 10:00:00|1221.5|1220.5|1221.2|1220.2|1221.5|1220.5|1221|1220|57
1640253900000|2021-12-23 10:05:00|1221.3|1220.3|1220.8|1219.8|1221.3|1220.3|1220.7|1219.7|52
1640254200000|2021-12-23 10:10:00|1220.7|1219.7|1221|1220|1221|1220|1220.7|1219.7|32
1640254500000|2021-12-23 10:15:00|1221.1|1220.1|1220.9|1219.9|1221.1|1220.1|1220.9|1219.9|22
1640254800000|2021-12-23 10:20:00|1221|1220|1221.2|1220.2|1221.4|1220.4|1221|1220|106
1640255100000|2021-12-23 10:25:00|1221.1|1220.1|1221.1|1220.1|1221.2|1220.2|1220.9|1219.9|40
1640255400000|2021-12-23 10:30:00|1221|1220|1220.9|1219.9|1221.2|1220.2|1220.8|1219.8|21
1640255700000|2021-12-23 10:35:00|1221|1220|1221|1220|1221.1|1220.1|1220.9|1219.9|22
1640256000000|2021-12-23 10:40:00|1221.1|1220.1|1221.5|1220.5|1221.5|1220.5|1221|1220|60
1640256300000|2021-12-23 10:45:00|1221.4|1220.4|1221.3|1220.3|1221.4|1220.4|1221.2|1220.2|36
1640256600000|2021-12-23 10:50:00|1221.4|1220.4|1221.7|1220.7|1221.9|1220.9|1221.3|1220.3|132
1640256900000|2021-12-23 10:55:00|1221.8|1220.8|1221.6|1220.6|1221.8|1220.8|1221.6|1220.6|73
1640257200000|2021-12-23 11:00:00|1221.7|1220.7|1221.6|1220.6|1221.7|1220.7|1221.4|1220.4|62
1640257500000|2021-12-23 11:05:00|1221.7|1220.7|1221.8|1220.8|1221.9|1220.9|1221.7|1220.7|59
1640257800000|2021-12-23 11:10:00|1221.9|1220.9|1222|1221|1222.2|1221.2|1221.9|1220.9|74
1640258100000|2021-12-23 11:15:00|1222.1|1221.1|1221.8|1220.8|1222.2|1221.2|1221.6|1220.6|85
1640258400000|2021-12-23 11:20:00|1221.7|1220.7|1221.9|1220.9|1222.1|1221.1|1221.6|1220.6|102
1640258700000|2021-12-23 11:25:00|1222|1221|1222.5|1221.5|1222.5|1221.5|1221.8|1220.8|168
1640259000000|2021-12-23 11:30:00|1222.4|1221.4|1222.5|1221.5|1222.6|1221.6|1222.3|1221.3|120
1640259300000|2021-12-23 11:35:00|1222.4|1221.4|1222.6|1221.6|1222.6|1221.6|1222.4|1221.4|44
1640259600000|2021-12-23 11:40:00|1222.5|1221.5|1222.5|1221.5|1222.8|1221.8|1222.5|1221.5|42
1640259900000|2021-12-23 11:45:00|1222.4|1221.4|1222.3|1221.3|1222.4|1221.4|1222.2|1221.2|42
1640260200000|2021-12-23 11:50:00|1222.4|1221.4|1222.2|1221.2|1222.4|1221.4|1222.2|1221.2|69
1640260500000|2021-12-23 11:55:00|1222.1|1221.1|1221.6|1220.6|1222.1|1221.1|1221.6|1220.6|193
1640260800000|2021-12-23 12:00:00|1221.7|1220.7|1222.5|1221.5|1222.5|1221.5|1221.6|1220.6|134
1640261100000|2021-12-23 12:05:00|1222.4|1221.4|1222.1|1221.1|1222.4|1221.4|1222.1|1221.1|77
1640261400000|2021-12-23 12:10:00|1222.2|1221.2|1222.8|1221.8|1222.8|1221.8|1222.2|1221.2|86
1640261700000|2021-12-23 12:15:00|1222.7|1221.7|1221.9|1220.9|1222.8|1221.8|1221.9|1220.9|298
1640262000000|2021-12-23 12:20:00|1222|1221|1221.8|1220.8|1222|1221|1221.8|1220.8|49
1640262300000|2021-12-23 12:25:00|1222|1221|1222.1|1221.1|1222.1|1221.1|1221.8|1220.8|64
1640262600000|2021-12-23 12:30:00|1222|1221|1221.7|1220.7|1222.2|1221.2|1221.6|1220.6|132
1640262900000|2021-12-23 12:35:00|1221.6|1220.6|1221.8|1220.8|1222.2|1221.2|1221.6|1220.6|669
1640263200000|2021-12-23 12:40:00|1221.9|1220.9|1222.8|1221.8|1222.8|1221.8|1221.9|1220.9|160
1640263500000|2021-12-23 12:45:00|1222.9|1221.9|1222.6|1221.6|1223|1222|1222.5|1221.5|148
1640263800000|2021-12-23 12:50:00|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1222.4|1221.4|82
1640264100000|2021-12-23 12:55:00|1222.6|1221.6|1222.5|1221.5|1222.6|1221.6|1222.1|1221.1|73
1640264400000|2021-12-23 13:00:00|1222.6|1221.6|1222.2|1221.2|1222.6|1221.6|1222.1|1221.1|95
1640264700000|2021-12-23 13:05:00|1222.1|1221.1|1222.5|1221.5|1222.6|1221.6|1222|1221|63
1640265000000|2021-12-23 13:10:00|1222.6|1221.6|1222.5|1221.5|1222.7|1221.7|1222.3|1221.3|52
1640265300000|2021-12-23 13:15:00|1222.4|1221.4|1222.2|1221.2|1222.4|1221.4|1222.1|1221.1|96
1640265600000|2021-12-23 13:20:00|1222.1|1221.1|1222|1221|1222.2|1221.2|1221.9|1220.9|101
1640265900000|2021-12-23 13:25:00|1221.9|1220.9|1222.1|1221.1|1222.2|1221.2|1221.8|1220.8|79
1640266200000|2021-12-23 13:30:00|1222.2|1221.2|1221.7|1220.7|1222.2|1221.2|1221.5|1220.5|213
1640266500000|2021-12-23 13:35:00|1221.8|1220.8|1221.6|1220.6|1222.1|1221.1|1221.6|1220.6|96
1640266800000|2021-12-23 13:40:00|1221.5|1220.5|1220.6|1219.6|1221.5|1220.5|1220.4|1219.4|131
1640267100000|2021-12-23 13:45:00|1220.7|1219.7|1221.1|1220.1|1221.2|1220.2|1220.6|1219.6|116
1640267400000|2021-12-23 13:50:00|1221.2|1220.2|1221.2|1220.2|1221.4|1220.4|1220.9|1219.9|153
1640267700000|2021-12-23 13:55:00|1221.3|1220.3|1221.3|1220.3|1221.5|1220.5|1221.2|1220.2|71
1640268000000|2021-12-23 14:00:00|1221.4|1220.4|1222|1221|1222|1221|1221.4|1220.4|325
1640268300000|2021-12-23 14:05:00|1221.9|1220.9|1221.9|1220.9|1222.1|1221.1|1221.8|1220.8|107
1640268600000|2021-12-23 14:10:00|1222|1221|1221.8|1220.8|1222.1|1221.1|1221.6|1220.6|135
1640268900000|2021-12-23 14:15:00|1221.7|1220.7|1221.9|1220.9|1222.2|1221.2|1221.7|1220.7|284
1640269200000|2021-12-23 14:20:00|1222|1221|1222.2|1221.2|1222.2|1221.2|1221.9|1220.9|172
1640269500000|2021-12-23 14:25:00|1222.1|1221.1|1222|1221|1222.2|1221.2|1221.6|1220.6|258
1640269800000|2021-12-23 14:30:00|1221.6|1221.1|1220.8|1220.3|1222.1|1221.6|1219.4|1218.9|3835
1640270100000|2021-12-23 14:35:00|1220.7|1220.2|1220|1219.5|1221.3|1220.8|1219.9|1219.4|2116
1640270400000|2021-12-23 14:40:00|1219.9|1219.4|1219.4|1218.9|1220|1219.5|1219.1|1218.6|913
1640270700000|2021-12-23 14:45:00|1218.7|1218.2|1219.2|1218.7|1219.7|1219.2|1218.7|1218.2|1303
1640271000000|2021-12-23 14:50:00|1219.1|1218.6|1218.6|1218.1|1219.5|1219|1218.4|1217.9|1399
1640271300000|2021-12-23 14:55:00|1218.5|1218|1218.9|1218.4|1219.3|1218.8|1218.2|1217.7|1115
1640271600000|2021-12-23 15:00:00|1219.1|1218.6|1218.7|1218.2|1219.2|1218.7|1218.2|1217.7|1300
1640271900000|2021-12-23 15:05:00|1218.8|1218.3|1220.2|1219.7|1220.2|1219.7|1218.8|1218.3|2287
1640272200000|2021-12-23 15:10:00|1220.3|1219.8|1221.3|1220.8|1221.4|1220.9|1220.1|1219.6|1881
1640272500000|2021-12-23 15:15:00|1221.2|1220.7|1222.8|1222.3|1223.1|1222.6|1221|1220.5|2615
1640272800000|2021-12-23 15:20:00|1222.7|1222.2|1222.5|1222|1222.9|1222.4|1222.2|1221.7|1621
1640273100000|2021-12-23 15:25:00|1222.4|1221.9|1222.2|1221.7|1222.5|1222|1221.9|1221.4|462
1640273400000|2021-12-23 15:30:00|1222.3|1221.8|1222.7|1222.2|1222.9|1222.4|1222|1221.5|888
1640273700000|2021-12-23 15:35:00|1222.8|1222.3|1223.3|1222.8|1223.4|1222.9|1222.6|1222.1|456
1640274000000|2021-12-23 15:40:00|1223.4|1222.9|1224|1223.5|1224.1|1223.6|1223.3|1222.8|789
1640274300000|2021-12-23 15:45:00|1223.9|1223.4|1224.1|1223.6|1224.5|1224|1223.9|1223.4|523
1640274600000|2021-12-23 15:50:00|1224|1223.5|1224.2|1223.7|1224.2|1223.7|1223.9|1223.4|339
1640274900000|2021-12-23 15:55:00|1224.1|1223.6|1224.6|1224.1|1224.6|1224.1|1224|1223.5|532
1640275200000|2021-12-23 16:00:00|1224.5|1224|1224.7|1224.2|1224.8|1224.3|1224.4|1223.9|603
1640275500000|2021-12-23 16:05:00|1224.6|1224.1|1224.6|1224.1|1224.9|1224.4|1224.5|1224|315
1640275800000|2021-12-23 16:10:00|1224.7|1224.2|1224.7|1224.2|1224.7|1224.2|1224.3|1223.8|353
1640276100000|2021-12-23 16:15:00|1224.8|1224.3|1225.1|1224.6|1225.1|1224.6|1224.7|1224.2|531
1640276400000|2021-12-23 16:20:00|1225|1224.5|1225.2|1224.7|1225.2|1224.7|1224.9|1224.4|531
1640276700000|2021-12-23 16:25:00|1225.3|1224.8|1225.1|1224.6|1225.5|1225|1224.8|1224.3|743
1640277000000|2021-12-23 16:30:00|1224.9|1224.4|1225.4|1224.9|1225.5|1225|1224.9|1224.4|286
1640277300000|2021-12-23 16:35:00|1225.5|1225|1225.4|1224.9|1225.5|1225|1225.2|1224.7|215
1640277600000|2021-12-23 16:40:00|1225.3|1224.8|1224.7|1224.2|1225.4|1224.9|1224.7|1224.2|495
1640277900000|2021-12-23 16:45:00|1224.8|1224.3|1224.8|1224.3|1225|1224.5|1224.7|1224.2|385
1640278200000|2021-12-23 16:50:00|1224.7|1224.2|1224.7|1224.2|1225|1224.5|1224.7|1224.2|214
1640278500000|2021-12-23 16:55:00|1224.8|1224.3|1225.5|1225|1225.5|1225|1224.8|1224.3|182
1640278800000|2021-12-23 17:00:00|1225.4|1224.9|1225.5|1225|1225.7|1225.2|1225.2|1224.7|128
1640279100000|2021-12-23 17:05:00|1225.6|1225.1|1225.4|1224.9|1225.7|1225.2|1225.2|1224.7|288
1640279400000|2021-12-23 17:10:00|1225.3|1224.8|1225.4|1224.9|1225.6|1225.1|1225.2|1224.7|235
1640279700000|2021-12-23 17:15:00|1225.5|1225|1225.6|1225.1|1225.7|1225.2|1225.4|1224.9|293
1640280000000|2021-12-23 17:20:00|1225.7|1225.2|1225.8|1225.3|1225.9|1225.4|1225.6|1225.1|214
1640280300000|2021-12-23 17:25:00|1225.9|1225.4|1226|1225.5|1226.2|1225.7|1225.9|1225.4|202
1640280600000|2021-12-23 17:30:00|1225.9|1225.4|1226.3|1225.8|1226.4|1225.9|1225.9|1225.4|243
1640280900000|2021-12-23 17:35:00|1226.2|1225.7|1226.4|1225.9|1226.4|1225.9|1226.1|1225.6|138
1640281200000|2021-12-23 17:40:00|1226.5|1226|1226.7|1226.2|1226.8|1226.3|1226.5|1226|304
1640281500000|2021-12-23 17:45:00|1226.8|1226.3|1226.3|1225.8|1226.8|1226.3|1226.3|1225.8|171
1640281800000|2021-12-23 17:50:00|1226.4|1225.9|1226.3|1225.8|1226.5|1226|1226.2|1225.7|120
1640282100000|2021-12-23 17:55:00|1226.4|1225.9|1227.1|1226.6|1227.2|1226.7|1226.4|1225.9|274
1640282400000|2021-12-23 18:00:00|1227|1226.5|1227.5|1227|1227.6|1227.1|1227|1226.5|303
1640282700000|2021-12-23 18:05:00|1227.6|1227.1|1227.9|1227.4|1227.9|1227.4|1227.5|1227|210
1640283000000|2021-12-23 18:10:00|1228|1227.5|1228|1227.5|1228.3|1227.8|1227.9|1227.4|364
1640283300000|2021-12-23 18:15:00|1228.1|1227.6|1228.1|1227.6|1228.2|1227.7|1228|1227.5|190
1640283600000|2021-12-23 18:20:00|1228.2|1227.7|1228.3|1227.8|1228.3|1227.8|1228|1227.5|181
1640283900000|2021-12-23 18:25:00|1228.2|1227.7|1228.3|1227.8|1228.7|1228.2|1228.2|1227.7|314
1640284200000|2021-12-23 18:30:00|1228.2|1227.7|1227.9|1227.4|1228.4|1227.9|1227.8|1227.3|162
1640284500000|2021-12-23 18:35:00|1227.8|1227.3|1227.7|1227.2|1228|1227.5|1227.7|1227.2|163
1640284800000|2021-12-23 18:40:00|1227.8|1227.3|1228|1227.5|1228|1227.5|1227.8|1227.3|117
1640285100000|2021-12-23 18:45:00|1227.9|1227.4|1227.8|1227.3|1228.1|1227.6|1227.7|1227.2|183
1640285400000|2021-12-23 18:50:00|1227.9|1227.4|1228.2|1227.7|1228.2|1227.7|1227.8|1227.3|210
1640285700000|2021-12-23 18:55:00|1228.3|1227.8|1227.9|1227.4|1228.5|1228|1227.8|1227.3|339
1640286000000|2021-12-23 19:00:00|1228|1227.5|1227.4|1226.9|1228.1|1227.6|1227.4|1226.9|501
1640286300000|2021-12-23 19:05:00|1227.5|1227|1227.5|1227|1227.8|1227.3|1227.4|1226.9|136
1640286600000|2021-12-23 19:10:00|1227.6|1227.1|1227.9|1227.4|1227.9|1227.4|1227.6|1227.1|127
1640286900000|2021-12-23 19:15:00|1227.8|1227.3|1227.8|1227.3|1227.9|1227.4|1227.6|1227.1|130
1640287200000|2021-12-23 19:20:00|1227.7|1227.2|1228|1227.5|1228.1|1227.6|1227.7|1227.2|206
1640287500000|2021-12-23 19:25:00|1228.1|1227.6|1228|1227.5|1228.1|1227.6|1227.8|1227.3|186
1640287800000|2021-12-23 19:30:00|1227.9|1227.4|1227.7|1227.2|1228|1227.5|1227.6|1227.1|191
1640288100000|2021-12-23 19:35:00|1227.6|1227.1|1227.5|1227|1227.7|1227.2|1227.4|1226.9|216
1640288400000|2021-12-23 19:40:00|1227.4|1226.9|1227.6|1227.1|1227.6|1227.1|1227.1|1226.6|212
1640288700000|2021-12-23 19:45:00|1227.5|1227|1227.6|1227.1|1227.7|1227.2|1227.4|1226.9|271
1640289000000|2021-12-23 19:50:00|1227.7|1227.2|1228|1227.5|1228|1227.5|1227.6|1227.1|226
1640289300000|2021-12-23 19:55:00|1227.9|1227.4|1227.8|1227.3|1228|1227.5|1227.6|1227.1|235
1640289600000|2021-12-23 20:00:00|1227.7|1227.2|1226.6|1226.1|1227.7|1227.2|1226.4|1225.9|487
1640289900000|2021-12-23 20:05:00|1226.5|1226|1227|1226.5|1227.1|1226.6|1226.5|1226|326
1640290200000|2021-12-23 20:10:00|1226.9|1226.4|1227.4|1226.9|1227.4|1226.9|1226.9|1226.4|194
1640290500000|2021-12-23 20:15:00|1227.3|1226.8|1227.1|1226.6|1227.4|1226.9|1226.9|1226.4|265
1640290800000|2021-12-23 20:20:00|1227|1226.5|1227|1226.5|1227.2|1226.7|1227|1226.5|175
1640291100000|2021-12-23 20:25:00|1227.1|1226.6|1227.2|1226.7|1227.3|1226.8|1226.7|1226.2|225
1640291400000|2021-12-23 20:30:00|1227.3|1226.8|1226.6|1226.1|1227.3|1226.8|1226.5|1226|462
1640291700000|2021-12-23 20:35:00|1226.5|1226|1227|1226.5|1227|1226.5|1226.5|1226|284
1640292000000|2021-12-23 20:40:00|1227.1|1226.6|1227.4|1226.9|1227.4|1226.9|1226.9|1226.4|526
1640292300000|2021-12-23 20:45:00|1227.5|1227|1228|1227.5|1228.1|1227.6|1227.4|1226.9|1165
1640292600000|2021-12-23 20:50:00|1228.1|1227.6|1228.2|1227.7|1228.7|1228.2|1228.1|1227.6|1886
1640292900000|2021-12-23 20:55:00|1228.1|1227.6|1226.5|1226|1228.2|1227.7|1226.5|1226|4687
1640293200000|2021-12-23 21:00:00|1226.7|1225.7|1227.3|1226.3|1227.6|1226.6|1226.7|1225.7|679
1640293500000|2021-12-23 21:05:00|1227.4|1226.4|1227.5|1226.5|1227.6|1226.6|1227.4|1226.4|61
1640293800000|2021-12-23 21:10:00|1227.4|1226.4|1228|1227|1228|1227|1227.3|1226.3|44
1640294100000|2021-12-23 21:15:00|1227.7|1226.7|1228.5|1227.5|1228.5|1227.5|1227.2|1226.2|271
1640294400000|2021-12-23 21:20:00|1227.6|1226.6|1227.7|1226.7|1228.3|1227.3|1227.5|1226.5|7
1640295600000|2021-12-23 21:40:00|1227.2|1226.2|1228.5|1227.5|1228.5|1227.5|1227.2|1226.2|22
1640295900000|2021-12-23 21:45:00|1228.6|1227.6|1229.1|1228.1|1229.3|1228.3|1228.3|1227.3|128
1640296200000|2021-12-23 21:50:00|1228.6|1227.6|1229.4|1228.4|1229.4|1228.4|1228.6|1227.6|23
1640296500000|2021-12-23 21:55:00|1229.3|1228.3|1228.8|1227.8|1229.3|1228.3|1228.8|1227.8|31
1640296800000|2021-12-23 22:00:00|1229.3|1227.3|1228.8|1227.8|1229.3|1227.8|1228.8|1227.3|0
1640297700000|2021-12-23 22:15:00|1229.3|1227.3|1229.3|1227.3|1229.3|1227.3|1229.3|1227.3|0
1640559900000|2021-12-26 23:05:00|1229.2|1227.2|1227.7|1226.7|1230.2|1228.2|1227.4|1226.4|5
1640560200000|2021-12-26 23:10:00|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|5
1640560500000|2021-12-26 23:15:00|1227.4|1226.4|1227.6|1226.6|1227.6|1226.6|1227.4|1226.4|3
1640562000000|2021-12-26 23:40:00|1225.9|1224.9|1224.8|1223.8|1225.9|1224.9|1224.8|1223.8|5
1640562300000|2021-12-26 23:45:00|1224.9|1223.9|1225|1224|1225|1224|1224.9|1223.9|8
1640562600000|2021-12-26 23:50:00|1225.1|1224.1|1224.5|1223.5|1225.1|1224.1|1224.5|1223.5|3
1640563200000|2021-12-27 00:00:00|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|10
1640563500000|2021-12-27 00:05:00|1224.1|1223.1|1224.1|1223.1|1224.1|1223.1|1224.1|1223.1|4
1640563800000|2021-12-27 00:10:00|1223.9|1222.9|1222.2|1221.2|1223.9|1222.9|1222.2|1221.2|18
1640564100000|2021-12-27 00:15:00|1222.8|1221.8|1222.8|1221.8|1222.8|1221.8|1222.8|1221.8|2
1640564400000|2021-12-27 00:20:00|1223|1222|1223.1|1222.1|1223.1|1222.1|1223|1222|23
1640564700000|2021-12-27 00:25:00|1222.2|1221.2|1222.1|1221.1|1222.6|1221.6|1222.1|1221.1|49
1640565000000|2021-12-27 00:30:00|1223.2|1222.2|1223.5|1222.5|1223.5|1222.5|1223.2|1222.2|28
1640565600000|2021-12-27 00:40:00|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|2
1640565900000|2021-12-27 00:45:00|1222.4|1221.4|1222.3|1221.3|1222.4|1221.4|1222.3|1221.3|2
1640566200000|2021-12-27 00:50:00|1221.8|1220.8|1221.6|1220.6|1221.8|1220.8|1221.6|1220.6|4
1640566500000|2021-12-27 00:55:00|1221.7|1220.7|1222.3|1221.3|1222.7|1221.7|1221.7|1220.7|61
1640566800000|2021-12-27 01:00:00|1222.5|1221.5|1221.3|1220.3|1222.7|1221.7|1221.3|1220.3|82
1640567100000|2021-12-27 01:05:00|1221.5|1220.5|1221.7|1220.7|1221.7|1220.7|1221.5|1220.5|5
1640567400000|2021-12-27 01:10:00|1222.1|1221.1|1222.7|1221.7|1222.8|1221.8|1222.1|1221.1|16
1640567700000|2021-12-27 01:15:00|1222.6|1221.6|1222.9|1221.9|1223.1|1222.1|1221.8|1220.8|51
1640568000000|2021-12-27 01:20:00|1222.7|1221.7|1223.5|1222.5|1223.6|1222.6|1222.3|1221.3|62
1640568300000|2021-12-27 01:25:00|1223.6|1222.6|1223.8|1222.8|1223.9|1222.9|1223|1222|37
1640568600000|2021-12-27 01:30:00|1223.5|1222.5|1225.2|1224.2|1225.5|1224.5|1223.5|1222.5|75
1640568900000|2021-12-27 01:35:00|1224.8|1223.8|1224.3|1223.3|1224.8|1223.8|1224.3|1223.3|26
1640569200000|2021-12-27 01:40:00|1224.1|1223.1|1223.9|1222.9|1224.1|1223.1|1223.5|1222.5|25
1640569500000|2021-12-27 01:45:00|1224|1223|1224.4|1223.4|1224.5|1223.5|1224|1223|25
1640569800000|2021-12-27 01:50:00|1224.5|1223.5|1224.8|1223.8|1224.9|1223.9|1224.4|1223.4|18
1640570100000|2021-12-27 01:55:00|1224.6|1223.6|1223.4|1222.4|1224.6|1223.6|1223.4|1222.4|7
1640570400000|2021-12-27 02:00:00|1223.2|1222.2|1223.5|1222.5|1223.6|1222.6|1223.2|1222.2|6
1640570700000|2021-12-27 02:05:00|1223.6|1222.6|1223.9|1222.9|1224|1223|1223.6|1222.6|7
1640571000000|2021-12-27 02:10:00|1224.3|1223.3|1224.7|1223.7|1224.7|1223.7|1224.3|1223.3|7
1640571300000|2021-12-27 02:15:00|1224.8|1223.8|1224.6|1223.6|1224.8|1223.8|1224.5|1223.5|6
1640571600000|2021-12-27 02:20:00|1224.7|1223.7|1224.8|1223.8|1224.9|1223.9|1224.7|1223.7|13
1640571900000|2021-12-27 02:25:00|1225.2|1224.2|1225.1|1224.1|1225.2|1224.2|1225.1|1224.1|5
1640572200000|2021-12-27 02:30:00|1225.2|1224.2|1225.6|1224.6|1225.8|1224.8|1225.2|1224.2|25
1640572500000|2021-12-27 02:35:00|1225.7|1224.7|1225.6|1224.6|1225.8|1224.8|1225.6|1224.6|10
1640572800000|2021-12-27 02:40:00|1225.7|1224.7|1225.5|1224.5|1225.7|1224.7|1225.5|1224.5|7
1640573100000|2021-12-27 02:45:00|1225.6|1224.6|1225.2|1224.2|1225.8|1224.8|1225.2|1224.2|8
1640573400000|2021-12-27 02:50:00|1225.1|1224.1|1225.1|1224.1|1225.1|1224.1|1225.1|1224.1|2
1640574000000|2021-12-27 03:00:00|1224.6|1223.6|1224.7|1223.7|1224.7|1223.7|1224.6|1223.6|4
1640574600000|2021-12-27 03:10:00|1224.9|1223.9|1225.1|1224.1|1225.1|1224.1|1224.9|1223.9|3
1640574900000|2021-12-27 03:15:00|1224.6|1223.6|1224.6|1223.6|1224.6|1223.6|1224.6|1223.6|1
1640575200000|2021-12-27 03:20:00|1224.1|1223.1|1223.9|1222.9|1224.1|1223.1|1223.9|1222.9|5
1640575500000|2021-12-27 03:25:00|1224|1223|1224|1223|1224|1223|1224|1223|3
1640575800000|2021-12-27 03:30:00|1224.1|1223.1|1224.3|1223.3|1224.3|1223.3|1224.1|1223.1|2
1640576700000|2021-12-27 03:45:00|1223.9|1222.9|1223.2|1222.2|1223.9|1222.9|1223|1222|19
1640577600000|2021-12-27 04:00:00|1223.5|1222.5|1223.3|1222.3|1223.5|1222.5|1223.3|1222.3|2
1640577900000|2021-12-27 04:05:00|||||||||1
1640578200000|2021-12-27 04:10:00|1223.4|1222.4|1223.5|1222.5|1223.5|1222.5|1223.4|1222.4|3
1640578800000|2021-12-27 04:20:00|1223.6|1222.6|1223.6|1222.6|1223.6|1222.6|1223.6|1222.6|4
1640579100000|2021-12-27 04:25:00|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|2
1640580000000|2021-12-27 04:40:00|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1
1640580600000|2021-12-27 04:50:00|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|2
1640581200000|2021-12-27 05:00:00|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|3
1640582100000|2021-12-27 05:15:00|1223.8|1222.8|1223.9|1222.9|1224.2|1223.2|1223.8|1222.8|17
1640582400000|2021-12-27 05:20:00|1223.4|1222.4|1223.3|1222.3|1223.5|1222.5|1223.3|1222.3|34
1640582700000|2021-12-27 05:25:00|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1
1640583000000|2021-12-27 05:30:00|1222|1221|1221.8|1220.8|1222|1221|1221.8|1220.8|2
1640583300000|2021-12-27 05:35:00|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|1
1640583600000|2021-12-27 05:40:00|1222.1|1221.1|1222|1221|1222.1|1221.1|1222|1221|2
1640584500000|2021-12-27 05:55:00|1221.9|1220.9|1222.4|1221.4|1222.4|1221.4|1221.9|1220.9|4
1640585100000|2021-12-27 06:05:00|||||||||1
1640585400000|2021-12-27 06:10:00|1222.3|1221.3|1221.6|1220.6|1222.3|1221.3|1221.6|1220.6|5
1640585700000|2021-12-27 06:15:00|1221.7|1220.7|1221.8|1220.8|1221.8|1220.8|1221.7|1220.7|2
1640586000000|2021-12-27 06:20:00|1222.1|1221.1|1222.1|1221.1|1222.1|1221.1|1222.1|1221.1|1
1640586300000|2021-12-27 06:25:00|1222.3|1221.3|1222.2|1221.2|1222.4|1221.4|1222.2|1221.2|4
1640586900000|2021-12-27 06:35:00|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|4
1640587200000|2021-12-27 06:40:00|1221.9|1220.9|1221.9|1220.9|1221.9|1220.9|1221.9|1220.9|1
1640587500000|2021-12-27 06:45:00|1222.2|1221.2|1222.3|1221.3|1222.3|1221.3|1222.2|1221.2|6
1640587800000|2021-12-27 06:50:00|1222.2|1221.2|1222.4|1221.4|1222.4|1221.4|1222.2|1221.2|2
1640588100000|2021-12-27 06:55:00|1222.3|1221.3|1222.8|1221.8|1222.8|1221.8|1222.3|1221.3|28
1640588400000|2021-12-27 07:00:00|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|4
1640588700000|2021-12-27 07:05:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|16
1640589000000|2021-12-27 07:10:00|1222.7|1221.7|1222.8|1221.8|1222.9|1221.9|1222.7|1221.7|9
1640589300000|2021-12-27 07:15:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|17
1640589600000|2021-12-27 07:20:00|1222.7|1221.7|1222.5|1221.5|1222.9|1221.9|1222.5|1221.5|35
1640589900000|2021-12-27 07:25:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|2
1640590200000|2021-12-27 07:30:00|1222.4|1221.4|1221.7|1220.7|1222.4|1221.4|1221.6|1220.6|23
1640590500000|2021-12-27 07:35:00|1221.6|1220.6|1221.5|1220.5|1221.6|1220.6|1221.5|1220.5|2
1640590800000|2021-12-27 07:40:00|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1
1640591100000|2021-12-27 07:45:00|1221.5|1220.5|1221.2|1220.2|1221.6|1220.6|1220.6|1219.6|54
1640591400000|2021-12-27 07:50:00|1221.5|1220.5|1221.8|1220.8|1221.8|1220.8|1221.2|1220.2|49
1640591700000|2021-12-27 07:55:00|1222|1221|1222|1221|1222.1|1221.1|1221.9|1220.9|17
1640592000000|2021-12-27 08:00:00|1221.8|1220.8|1222.3|1221.3|1222.5|1221.5|1221.7|1220.7|61
1640592300000|2021-12-27 08:05:00|1222.7|1221.7|1222.7|1221.7|1223.2|1222.2|1222.6|1221.6|91
1640592600000|2021-12-27 08:10:00|1222.8|1221.8|1223.6|1222.6|1223.9|1222.9|1222.8|1221.8|59
1640592900000|2021-12-27 08:15:00|1223.5|1222.5|1223.5|1222.5|1223.9|1222.9|1223.5|1222.5|72
1640593200000|2021-12-27 08:20:00|1223.6|1222.6|1223.1|1222.1|1223.7|1222.7|1223.1|1222.1|38
1640593500000|2021-12-27 08:25:00|1223.4|1222.4|1223|1222|1223.4|1222.4|1222.9|1221.9|29
1640593800000|2021-12-27 08:30:00|1223.2|1222.2|1223.6|1222.6|1223.7|1222.7|1223|1222|71
1640594100000|2021-12-27 08:35:00|1223.7|1222.7|1223.9|1222.9|1224|1223|1223.6|1222.6|47
1640594400000|2021-12-27 08:40:00|1223.8|1222.8|1223.5|1222.5|1223.8|1222.8|1223.3|1222.3|56
1640594700000|2021-12-27 08:45:00|1223.4|1222.4|1223.1|1222.1|1223.4|1222.4|1222.7|1221.7|53
1640595000000|2021-12-27 08:50:00|1223.4|1222.4|1223.6|1222.6|1223.8|1222.8|1223.4|1222.4|24
1640595300000|2021-12-27 08:55:00|1223.5|1222.5|1223.6|1222.6|1224.1|1223.1|1223.5|1222.5|68
1640595600000|2021-12-27 09:00:00|1223.7|1222.7|1223|1222|1223.9|1222.9|1223|1222|79
1640595900000|2021-12-27 09:05:00|1223.1|1222.1|1224|1223|1224.1|1223.1|1223.1|1222.1|61
1640596200000|2021-12-27 09:10:00|1224.2|1223.2|1224.2|1223.2|1224.3|1223.3|1224.1|1223.1|57
1640596500000|2021-12-27 09:15:00|1223.9|1222.9|1223.6|1222.6|1223.9|1222.9|1223.6|1222.6|22
1640596800000|2021-12-27 09:20:00|1223.7|1222.7|1223.5|1222.5|1223.7|1222.7|1223.5|1222.5|16
1640597100000|2021-12-27 09:25:00|1223.3|1222.3|1224|1223|1224|1223|1223.3|1222.3|42
1640597400000|2021-12-27 09:30:00|1223.9|1222.9|1223.4|1222.4|1223.9|1222.9|1223.1|1222.1|28
1640597700000|2021-12-27 09:35:00|1223.6|1222.6|1224|1223|1224.1|1223.1|1223.6|1222.6|19
1640598000000|2021-12-27 09:40:00|1224.1|1223.1|1224.3|1223.3|1224.3|1223.3|1224.1|1223.1|4
1640598300000|2021-12-27 09:45:00|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|10
1640598600000|2021-12-27 09:50:00|1224.3|1223.3|1224.3|1223.3|1224.4|1223.4|1224.3|1223.3|27
1640598900000|2021-12-27 09:55:00|1224.4|1223.4|1224.2|1223.2|1224.5|1223.5|1224.1|1223.1|67
1640599200000|2021-12-27 10:00:00|1224.3|1223.3|1224.1|1223.1|1224.4|1223.4|1224|1223|14
1640599500000|2021-12-27 10:05:00|1224|1223|1223.9|1222.9|1224|1223|1223.9|1222.9|6
1640599800000|2021-12-27 10:10:00|1224|1223|1224.1|1223.1|1224.1|1223.1|1223.9|1222.9|19
1640600100000|2021-12-27 10:15:00|1224.4|1223.4|1224.3|1223.3|1224.4|1223.4|1224.3|1223.3|5
1640600400000|2021-12-27 10:20:00|1224.1|1223.1|1224.2|1223.2|1224.4|1223.4|1224|1223|53
1640600700000|2021-12-27 10:25:00|1224.1|1223.1|1224.3|1223.3|1224.5|1223.5|1224.1|1223.1|59
1640601000000|2021-12-27 10:30:00|1224.6|1223.6|1225|1224|1225|1224|1224.5|1223.5|88
1640601300000|2021-12-27 10:35:00|1225.1|1224.1|1225|1224|1225.2|1224.2|1224.9|1223.9|76
1640601600000|2021-12-27 10:40:00|1225.1|1224.1|1225.1|1224.1|1225.3|1224.3|1225|1224|45
1640601900000|2021-12-27 10:45:00|1225.3|1224.3|1225.1|1224.1|1225.3|1224.3|1225|1224|8
1640602200000|2021-12-27 10:50:00|1225|1224|1225|1224|1225.1|1224.1|1225|1224|16
1640602500000|2021-12-27 10:55:00|1224.9|1223.9|1224.5|1223.5|1224.9|1223.9|1224.4|1223.4|16
1640602800000|2021-12-27 11:00:00|1224.4|1223.4|1224.1|1223.1|1224.4|1223.4|1224.1|1223.1|21
1640603100000|2021-12-27 11:05:00|1224.2|1223.2|1224.5|1223.5|1224.7|1223.7|1224.2|1223.2|22
1640603400000|2021-12-27 11:10:00|1224.7|1223.7|1224.6|1223.6|1224.7|1223.7|1224.5|1223.5|20
1640603700000|2021-12-27 11:15:00|1224.7|1223.7|1224.7|1223.7|1224.9|1223.9|1224.7|1223.7|13
1640604000000|2021-12-27 11:20:00|1224.8|1223.8|1224.4|1223.4|1224.8|1223.8|1224.4|1223.4|11
1640604300000|2021-12-27 11:25:00|1224.5|1223.5|1224.5|1223.5|1224.6|1223.6|1224.5|1223.5|12
1640604600000|2021-12-27 11:30:00|1224.6|1223.6|1224.5|1223.5|1224.6|1223.6|1224.3|1223.3|14
1640604900000|2021-12-27 11:35:00|1224.6|1223.6|1224.7|1223.7|1224.7|1223.7|1224.5|1223.5|8
1640605200000|2021-12-27 11:40:00|1225.1|1224.1|1224.8|1223.8|1225.1|1224.1|1224.8|1223.8|6
1640605500000|2021-12-27 11:45:00|1224.9|1223.9|1224.7|1223.7|1224.9|1223.9|1224.7|1223.7|10
1640606100000|2021-12-27 11:55:00|1224.9|1223.9|1224.9|1223.9|1225|1224|1224.9|1223.9|30
1640606400000|2021-12-27 12:00:00|1225|1224|1224.8|1223.8|1225|1224|1224.8|1223.8|62
1640606700000|2021-12-27 12:05:00|1224.7|1223.7|1224.6|1223.6|1224.7|1223.7|1224.5|1223.5|14
1640607000000|2021-12-27 12:10:00|1224.4|1223.4|1224.7|1223.7|1224.7|1223.7|1224.4|1223.4|44
1640607300000|2021-12-27 12:15:00|1225|1224|1225.3|1224.3|1225.3|1224.3|1224.9|1223.9|17
1640607600000|2021-12-27 12:20:00|1225.2|1224.2|1225.5|1224.5|1225.5|1224.5|1225.2|1224.2|29
1640607900000|2021-12-27 12:25:00|1225.6|1224.6|1225.3|1224.3|1225.6|1224.6|1225.2|1224.2|14
1640608200000|2021-12-27 12:30:00|1225.5|1224.5|1225.6|1224.6|1225.9|1224.9|1225.4|1224.4|26
1640608500000|2021-12-27 12:35:00|1225.5|1224.5|1225.7|1224.7|1225.7|1224.7|1225.4|1224.4|58
1640608800000|2021-12-27 12:40:00|1225.5|1224.5|1225.6|1224.6|1225.9|1224.9|1225.4|1224.4|74
1640609100000|2021-12-27 12:45:00|1225.5|1224.5|1225.7|1224.7|1225.7|1224.7|1225.4|1224.4|28
1640609400000|2021-12-27 12:50:00|1225.6|1224.6|1225.6|1224.6|1225.6|1224.6|1225.3|1224.3|16
1640609700000|2021-12-27 12:55:00|1225.7|1224.7|1225.4|1224.4|1225.7|1224.7|1225.4|1224.4|54
1640610000000|2021-12-27 13:00:00|1225.6|1224.6|1225.8|1224.8|1225.9|1224.9|1225.5|1224.5|160
1640610300000|2021-12-27 13:05:00|1225.7|1224.7|1225.8|1224.8|1225.8|1224.8|1225.5|1224.5|38
1640610600000|2021-12-27 13:10:00|1225.7|1224.7|1225.8|1224.8|1225.8|1224.8|1225.6|1224.6|29
1640610900000|2021-12-27 13:15:00|1225.9|1224.9|1226.8|1225.8|1226.8|1225.8|1225.9|1224.9|143
1640611200000|2021-12-27 13:20:00|1226.9|1225.9|1226.7|1225.7|1227.3|1226.3|1226.7|1225.7|260
1640611500000|2021-12-27 13:25:00|1226.8|1225.8|1226.3|1225.3|1226.8|1225.8|1226.2|1225.2|186
1640611800000|2021-12-27 13:30:00|1226.4|1225.4|1226.7|1225.7|1226.9|1225.9|1226.4|1225.4|177
1640612100000|2021-12-27 13:35:00|1226.9|1225.9|1226.8|1225.8|1227.1|1226.1|1226.6|1225.6|166
1640612400000|2021-12-27 13:40:00|1227|1226|1227.1|1226.1|1227.3|1226.3|1226.8|1225.8|133
1640612700000|2021-12-27 13:45:00|1227.2|1226.2|1227|1226|1227.4|1226.4|1226.9|1225.9|218
1640613000000|2021-12-27 13:50:00|1227.2|1226.2|1227.3|1226.3|1227.6|1226.6|1227|1226|133
1640613300000|2021-12-27 13:55:00|1227.4|1226.4|1227.3|1226.3|1227.5|1226.5|1227.2|1226.2|106
1640613600000|2021-12-27 14:00:00|1227.4|1226.4|1227.4|1226.4|1227.6|1226.6|1227.3|1226.3|189
1640613900000|2021-12-27 14:05:00|1227.5|1226.5|1227.2|1226.2|1227.6|1226.6|1227.1|1226.1|157
1640614200000|2021-12-27 14:10:00|1227.3|1226.3|1227.4|1226.4|1227.5|1226.5|1227.2|1226.2|104
1640614500000|2021-12-27 14:15:00|1227.3|1226.3|1227|1226|1227.5|1226.5|1226.8|1225.8|147
1640614800000|2021-12-27 14:20:00|1227.1|1226.1|1227.1|1226.1|1227.3|1226.3|1226.8|1225.8|192
1640615100000|2021-12-27 14:25:00|1227|1226|1227|1226|1227.2|1226.2|1226.9|1225.9|198
1640615400000|2021-12-27 14:30:00|1226.8|1226.3|1230|1229.5|1230.4|1229.9|1226.8|1226.3|2865
1640615700000|2021-12-27 14:35:00|1229.9|1229.4|1230.2|1229.7|1230.8|1230.3|1228.5|1228|1537
1640616000000|2021-12-27 14:40:00|1230.4|1229.9|1231.8|1231.3|1232.5|1232|1230.2|1229.7|2342
1640616300000|2021-12-27 14:45:00|1231.9|1231.4|1233.1|1232.6|1233.1|1232.6|1231.3|1230.8|1430
1640616600000|2021-12-27 14:50:00|1233|1232.5|1231.6|1231.1|1233.5|1233|1231.4|1230.9|1213
1640616900000|2021-12-27 14:55:00|1231.7|1231.2|1230.3|1229.8|1232|1231.5|1230.1|1229.6|1318
1640617200000|2021-12-27 15:00:00|1230.4|1229.9|1229.4|1228.9|1230.5|1230|1228.7|1228.2|1212
1640617500000|2021-12-27 15:05:00|1229.3|1228.8|1230.8|1230.3|1230.9|1230.4|1228.9|1228.4|978
1640617800000|2021-12-27 15:10:00|1230.7|1230.2|1231.8|1231.3|1231.9|1231.4|1230.2|1229.7|642
1640618100000|2021-12-27 15:15:00|1231.9|1231.4|1231.1|1230.6|1231.9|1231.4|1230.3|1229.8|672
1640618400000|2021-12-27 15:20:00|1231|1230.5|1232|1231.5|1232.1|1231.6|1230.8|1230.3|879
1640618700000|2021-12-27 15:25:00|1232.1|1231.6|1232.8|1232.3|1232.9|1232.4|1231.9|1231.4|1511
1640619000000|2021-12-27 15:30:00|1232.7|1232.2|1233.6|1233.1|1233.7|1233.2|1232.1|1231.6|1737
1640619300000|2021-12-27 15:35:00|1233.5|1233|1233.2|1232.7|1233.9|1233.4|1233|1232.5|989
1640619600000|2021-12-27 15:40:00|1233.1|1232.6|1232.2|1231.7|1233.2|1232.7|1232.2|1231.7|330
1640619900000|2021-12-27 15:45:00|1232.4|1231.9|1232|1231.5|1232.7|1232.2|1231.8|1231.3|481
1640620200000|2021-12-27 15:50:00|1232.1|1231.6|1232.2|1231.7|1232.4|1231.9|1231.7|1231.2|503
1640620500000|2021-12-27 15:55:00|1232.3|1231.8|1233|1232.5|1233.2|1232.7|1232.3|1231.8|554
1640620800000|2021-12-27 16:00:00|1233.1|1232.6|1232.9|1232.4|1233.4|1232.9|1232.8|1232.3|485
1640621100000|2021-12-27 16:05:00|1232.8|1232.3|1232.5|1232|1232.9|1232.4|1232.1|1231.6|608
1640621400000|2021-12-27 16:10:00|1232.6|1232.1|1233.3|1232.8|1233.5|1233|1232.4|1231.9|550
1640621700000|2021-12-27 16:15:00|1233.2|1232.7|1231.9|1231.4|1233.4|1232.9|1231.8|1231.3|654
1640622000000|2021-12-27 16:20:00|1231.7|1231.2|1232.1|1231.6|1232.3|1231.8|1231.5|1231|397
1640622300000|2021-12-27 16:25:00|1232|1231.5|1232.8|1232.3|1233.3|1232.8|1232|1231.5|544
1640622600000|2021-12-27 16:30:00|1232.6|1232.1|1231.8|1231.3|1232.9|1232.4|1231.7|1231.2|575
1640622900000|2021-12-27 16:35:00|1231.7|1231.2|1232.3|1231.8|1232.3|1231.8|1231.4|1230.9|273
1640623200000|2021-12-27 16:40:00|1232.2|1231.7|1232|1231.5|1232.5|1232|1231.9|1231.4|162
1640623500000|2021-12-27 16:45:00|1231.9|1231.4|1231.4|1230.9|1231.9|1231.4|1231.3|1230.8|389
1640623800000|2021-12-27 16:50:00|1231.5|1231|1231.6|1231.1|1231.8|1231.3|1231.5|1231|221
1640624100000|2021-12-27 16:55:00|1231.7|1231.2|1231.3|1230.8|1231.7|1231.2|1231.2|1230.7|175
1640624400000|2021-12-27 17:00:00|1231.2|1230.7|1231|1230.5|1231.5|1231|1230.9|1230.4|366
1640624700000|2021-12-27 17:05:00|1230.9|1230.4|1230.7|1230.2|1231|1230.5|1230.2|1229.7|319
1640625000000|2021-12-27 17:10:00|1230.6|1230.1|1231.3|1230.8|1231.3|1230.8|1230.4|1229.9|269
1640625300000|2021-12-27 17:15:00|1231.2|1230.7|1231|1230.5|1231.3|1230.8|1230.8|1230.3|138
1640625600000|2021-12-27 17:20:00|1230.9|1230.4|1231|1230.5|1231|1230.5|1230.7|1230.2|188
1640625900000|2021-12-27 17:25:00|1230.9|1230.4|1231.3|1230.8|1231.4|1230.9|1230.9|1230.4|144
1640626200000|2021-12-27 17:30:00|1231.2|1230.7|1231.4|1230.9|1231.4|1230.9|1231|1230.5|210
1640626500000|2021-12-27 17:35:00|1231.3|1230.8|1231.5|1231|1231.5|1231|1231.3|1230.8|65
1640626800000|2021-12-27 17:40:00|1231.4|1230.9|1231.3|1230.8|1231.5|1231|1231.2|1230.7|181
1640627100000|2021-12-27 17:45:00|1231.2|1230.7|1231.4|1230.9|1231.4|1230.9|1231.2|1230.7|139
1640627400000|2021-12-27 17:50:00|1231.3|1230.8|1231.7|1231.2|1231.7|1231.2|1231.3|1230.8|91
1640627700000|2021-12-27 17:55:00|1231.6|1231.1|1231.8|1231.3|1231.9|1231.4|1231.5|1231|91
1640628000000|2021-12-27 18:00:00|1231.7|1231.2|1231.5|1231|1231.8|1231.3|1231.3|1230.8|85
1640628300000|2021-12-27 18:05:00|1231.6|1231.1|1231.4|1230.9|1231.6|1231.1|1231.4|1230.9|76
1640628600000|2021-12-27 18:10:00|1231.5|1231|1231.7|1231.2|1231.7|1231.2|1231.4|1230.9|124
1640628900000|2021-12-27 18:15:00|1231.8|1231.3|1231.7|1231.2|1231.8|1231.3|1231.6|1231.1|59
1640629200000|2021-12-27 18:20:00|1231.6|1231.1|1231.9|1231.4|1232|1231.5|1231.6|1231.1|150
1640629500000|2021-12-27 18:25:00|1232|1231.5|1231.7|1231.2|1232|1231.5|1231.7|1231.2|130
1640629800000|2021-12-27 18:30:00|1231.6|1231.1|1231.4|1230.9|1231.7|1231.2|1231.2|1230.7|273
1640630100000|2021-12-27 18:35:00|1231.5|1231|1231.5|1231|1231.5|1231|1231.3|1230.8|74
1640630400000|2021-12-27 18:40:00|1231.4|1230.9|1231.5|1231|1231.5|1231|1231.3|1230.8|78
1640630700000|2021-12-27 18:45:00|1231.4|1230.9|1231.5|1231|1231.5|1231|1231.3|1230.8|37
1640631000000|2021-12-27 18:50:00|1231.4|1230.9|1231.8|1231.3|1231.8|1231.3|1231.3|1230.8|142
1640631300000|2021-12-27 18:55:00|1231.9|1231.4|1231.9|1231.4|1232|1231.5|1231.7|1231.2|165
1640631600000|2021-12-27 19:00:00|1231.8|1231.3|1231.9|1231.4|1231.9|1231.4|1231.8|1231.3|150
1640631900000|2021-12-27 19:05:00|1231.8|1231.3|1231.6|1231.1|1231.9|1231.4|1231.4|1230.9|303
1640632200000|2021-12-27 19:10:00|1231.5|1231|1231.5|1231|1231.6|1231.1|1231.3|1230.8|84
1640632500000|2021-12-27 19:15:00|1231.6|1231.1|1231.5|1231|1231.6|1231.1|1231.5|1231|163
1640632800000|2021-12-27 19:20:00|1231.6|1231.1|1231.8|1231.3|1231.9|1231.4|1231.6|1231.1|85
1640633100000|2021-12-27 19:25:00|1231.9|1231.4|1232|1231.5|1232.1|1231.6|1231.8|1231.3|109
1640633400000|2021-12-27 19:30:00|1231.9|1231.4|1232.2|1231.7|1232.2|1231.7|1231.9|1231.4|121
1640633700000|2021-12-27 19:35:00|1232.1|1231.6|1232.1|1231.6|1232.2|1231.7|1231.9|1231.4|237
1640634000000|2021-12-27 19:40:00|1232.2|1231.7|1231.9|1231.4|1232.3|1231.8|1231.9|1231.4|130
1640634300000|2021-12-27 19:45:00|1232|1231.5|1232.6|1232.1|1232.6|1232.1|1231.7|1231.2|1190
1640634600000|2021-12-27 19:50:00|1232.5|1232|1232|1231.5|1232.6|1232.1|1232|1231.5|159
1640634900000|2021-12-27 19:55:00|1232.1|1231.6|1231.9|1231.4|1232.1|1231.6|1231.8|1231.3|289
1640635200000|2021-12-27 20:00:00|1231.8|1231.3|1231.5|1231|1231.9|1231.4|1231.4|1230.9|168
1640635500000|2021-12-27 20:05:00|1231.6|1231.1|1231.4|1230.9|1231.6|1231.1|1231.3|1230.8|123
1640635800000|2021-12-27 20:10:00|1231.3|1230.8|1231.2|1230.7|1231.3|1230.8|1231|1230.5|249
1640636100000|2021-12-27 20:15:00|1231.1|1230.6|1231.5|1231|1231.5|1231|1230.8|1230.3|294
1640636400000|2021-12-27 20:20:00|1231.4|1230.9|1231.1|1230.6|1231.5|1231|1231|1230.5|305
1640636700000|2021-12-27 20:25:00|1231.2|1230.7|1231.3|1230.8|1231.7|1231.2|1231.1|1230.6|391
1640637000000|2021-12-27 20:30:00|1231.4|1230.9|1231|1230.5|1231.6|1231.1|1231|1230.5|331
1640637300000|2021-12-27 20:35:00|1231.1|1230.6|1230.7|1230.2|1231.1|1230.6|1230.6|1230.1|379
1640637600000|2021-12-27 20:40:00|1230.8|1230.3|1231.6|1231.1|1231.8|1231.3|1230.7|1230.2|680
1640637900000|2021-12-27 20:45:00|1231.7|1231.2|1232|1231.5|1232.1|1231.6|1231.6|1231.1|368
1640638200000|2021-12-27 20:50:00|1232.1|1231.6|1233|1232.5|1233.1|1232.6|1232.1|1231.6|1225
1640638500000|2021-12-27 20:55:00|1232.9|1232.4|1232.5|1232|1232.9|1232.4|1231.8|1231.3|2773
1640638800000|2021-12-27 21:00:00|1232.6|1231.6|1233|1232|1233.1|1232.1|1232.1|1231.1|607
1640639100000|2021-12-27 21:05:00|1232.9|1231.9|1232.5|1231.5|1233.1|1232.1|1232.5|1231.5|85
1640639400000|2021-12-27 21:10:00|1232.6|1231.6|1232.3|1231.3|1232.6|1231.6|1232.1|1231.1|21
1640640300000|2021-12-27 21:25:00|1233|1232|1233|1232|1233|1232|1233|1232|13
1640640600000|2021-12-27 21:30:00|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|2
1640641500000|2021-12-27 21:45:00|1232.8|1231.8|1233.2|1232.2|1233.2|1232.2|1232.8|1231.8|5
1640641800000|2021-12-27 21:50:00|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|7
1640642100000|2021-12-27 21:55:00|1232.8|1231.8|1233.2|1232.2|1233.2|1232.2|1232.7|1231.7|8
1640646000000|2021-12-27 23:00:00|1233.7|1231.7|1233.9|1231.9|1234|1232|1233.4|1231.4|0
1640646300000|2021-12-27 23:05:00|1233.8|1231.8|1233.6|1231.6|1234|1232|1233.5|1231.5|0
1640646600000|2021-12-27 23:10:00|1233.7|1231.7|1233.6|1231.6|1233.8|1231.8|1233.5|1231.5|0
1640646900000|2021-12-27 23:15:00|1233.5|1231.5|1233.6|1231.6|1233.8|1231.8|1233.5|1231.5|0
1640647200000|2021-12-27 23:20:00|1233.5|1231.5|1233.3|1231.3|1233.7|1231.7|1233.2|1231.2|0
1640647500000|2021-12-27 23:25:00|1233.2|1231.2|1233.1|1231.1|1233.3|1231.3|1232.9|1230.9|0
1640647800000|2021-12-27 23:30:00|1233.2|1231.2|1233.3|1231.3|1233.3|1231.3|1233.1|1231.1|0
1640648100000|2021-12-27 23:35:00|1233.2|1231.2|1233.1|1231.1|1233.3|1231.3|1233.1|1231.1|0
1640648400000|2021-12-27 23:40:00|1233.2|1231.2|1233|1231|1233.2|1231.2|1232.9|1230.9|0
1640648700000|2021-12-27 23:45:00|1232.9|1230.9|1233|1231|1233.1|1231.1|1232.9|1230.9|0
1640649000000|2021-12-27 23:50:00|1232.9|1230.9|1233|1231|1233|1231|1232.9|1230.9|0
1640649300000|2021-12-27 23:55:00|1232.9|1230.9|1232.9|1230.9|1233.1|1231.1|1232.9|1230.9|0
1640649600000|2021-12-28 00:00:00|1233|1231|1232.5|1230.5|1233|1231|1232.4|1230.4|0
1640649900000|2021-12-28 00:05:00|1232.6|1230.6|1232.3|1230.3|1232.7|1230.7|1232.1|1230.1|0
1640650200000|2021-12-28 00:10:00|1232.2|1230.2|1232.1|1230.1|1232.5|1230.5|1232.1|1230.1|0
1640650500000|2021-12-28 00:15:00|1232.2|1230.2|1232.2|1230.2|1232.4|1230.4|1232.1|1230.1|0
1640650800000|2021-12-28 00:20:00|1232.3|1230.3|1232.8|1230.8|1232.9|1230.9|1232.2|1230.2|0
1640651100000|2021-12-28 00:25:00|1232.9|1230.9|1233|1231|1233|1231|1232.6|1230.6|0
1640651400000|2021-12-28 00:30:00|1233.1|1231.1|1232.8|1230.8|1233.1|1231.1|1232.8|1230.8|0
1640651700000|2021-12-28 00:35:00|1232.7|1230.7|1233.4|1231.4|1233.5|1231.5|1232.7|1230.7|0
1640652000000|2021-12-28 00:40:00|1233.5|1231.5|1233.9|1231.9|1233.9|1231.9|1233.3|1231.3|0
1640652300000|2021-12-28 00:45:00|1233.8|1231.8|1233.6|1231.6|1234.1|1232.1|1233.6|1231.6|0
1640652600000|2021-12-28 00:50:00|1233.7|1231.7|1233.6|1231.6|1233.7|1231.7|1233.4|1231.4|0
1640652900000|2021-12-28 00:55:00|1233.7|1231.7|1233.9|1231.9|1234|1232|1233.7|1231.7|0
1640653200000|2021-12-28 01:00:00|1233|1232|1230.9|1229.9|1233|1232|1230.5|1229.5|15
1640653500000|2021-12-28 01:05:00|1230.6|1229.6|1230.5|1229.5|1230.6|1229.6|1230.4|1229.4|11
1640653800000|2021-12-28 01:10:00|1232.1|1231.1|1230.4|1229.4|1232.1|1231.1|1230.4|1229.4|26
1640654100000|2021-12-28 01:15:00|1230.5|1229.5|1228.7|1227.7|1230.6|1229.6|1228.2|1227.2|136
1640654400000|2021-12-28 01:20:00|1228.8|1227.8|1229.1|1228.1|1229.3|1228.3|1228.1|1227.1|52
1640654700000|2021-12-28 01:25:00|1229.4|1228.4|1229.6|1228.6|1229.9|1228.9|1229.1|1228.1|21
1640655000000|2021-12-28 01:30:00|1230|1229|1229|1228|1230.8|1229.8|1228.9|1227.9|26
1640655300000|2021-12-28 01:35:00|1229.6|1228.6|1229.7|1228.7|1230.7|1229.7|1229.6|1228.6|40
1640655600000|2021-12-28 01:40:00|1229.4|1228.4|1228.2|1227.2|1229.4|1228.4|1228.2|1227.2|7
1640655900000|2021-12-28 01:45:00|1228.5|1227.5|1226.9|1225.9|1228.5|1227.5|1226.9|1225.9|64
1640656200000|2021-12-28 01:50:00|1227.2|1226.2|1227.3|1226.3|1227.4|1226.4|1226.1|1225.1|93
1640656500000|2021-12-28 01:55:00|1227.2|1226.2|1226.6|1225.6|1227.2|1226.2|1226|1225|33
1640656800000|2021-12-28 02:00:00|1226.3|1225.3|1226|1225|1226.8|1225.8|1225.8|1224.8|33
1640657100000|2021-12-28 02:05:00|1226.2|1225.2|1226.8|1225.8|1227.1|1226.1|1226.2|1225.2|64
1640657400000|2021-12-28 02:10:00|1227.2|1226.2|1226.6|1225.6|1227.5|1226.5|1226.5|1225.5|26
1640657700000|2021-12-28 02:15:00|1226.2|1225.2|1225.9|1224.9|1226.4|1225.4|1225.9|1224.9|10
1640658000000|2021-12-28 02:20:00|1226|1225|1225.3|1224.3|1226|1225|1225.3|1224.3|103
1640658300000|2021-12-28 02:25:00|1225.9|1224.9|1225.8|1224.8|1225.9|1224.9|1225.5|1224.5|7
1640658600000|2021-12-28 02:30:00|1226.1|1225.1|1226.3|1225.3|1226.4|1225.4|1226|1225|6
1640658900000|2021-12-28 02:35:00|1226.4|1225.4|1228.1|1227.1|1228.1|1227.1|1226.4|1225.4|34
1640659200000|2021-12-28 02:40:00|1228.3|1227.3|1228.7|1227.7|1229|1228|1228.3|1227.3|27
1640659500000|2021-12-28 02:45:00|1229.1|1228.1|1228.4|1227.4|1229.3|1228.3|1228.4|1227.4|14
1640659800000|2021-12-28 02:50:00|1228.5|1227.5|1228.2|1227.2|1228.5|1227.5|1228.2|1227.2|3
1640660100000|2021-12-28 02:55:00|1227.8|1226.8|1227.3|1226.3|1228|1227|1227.2|1226.2|9
1640660400000|2021-12-28 03:00:00|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1227.2|1226.2|1
1640660700000|2021-12-28 03:05:00|1227.8|1226.8|1227.7|1226.7|1227.8|1226.8|1227.2|1226.2|22
1640661000000|2021-12-28 03:10:00|1227.5|1226.5|1226.7|1225.7|1227.5|1226.5|1226.7|1225.7|19
1640661300000|2021-12-28 03:15:00|1226.6|1225.6|1226.2|1225.2|1226.6|1225.6|1226.2|1225.2|33
1640661600000|2021-12-28 03:20:00|1226.4|1225.4|1226.7|1225.7|1226.7|1225.7|1226.4|1225.4|10
1640661900000|2021-12-28 03:25:00|1226.9|1225.9|1226.9|1225.9|1227|1226|1226.9|1225.9|4
1640662200000|2021-12-28 03:30:00|1227.4|1226.4|1226|1225|1227.4|1226.4|1226|1225|20
1640662500000|2021-12-28 03:35:00|1226.1|1225.1|1226.5|1225.5|1226.5|1225.5|1226.1|1225.1|25
1640662800000|2021-12-28 03:40:00|1226.6|1225.6|1226.3|1225.3|1226.9|1225.9|1226.2|1225.2|37
1640663100000|2021-12-28 03:45:00|1226.4|1225.4|1227.1|1226.1|1227.2|1226.2|1226.1|1225.1|22
1640663400000|2021-12-28 03:50:00|1226.8|1225.8|1227.2|1226.2|1227.2|1226.2|1226.8|1225.8|4
1640663700000|2021-12-28 03:55:00|1227.1|1226.1|1227.2|1226.2|1227.2|1226.2|1227.1|1226.1|7
1640664000000|2021-12-28 04:00:00|1227.3|1226.3|1227.6|1226.6|1227.6|1226.6|1227.3|1226.3|8
1640664300000|2021-12-28 04:05:00|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|2
1640664600000|2021-12-28 04:10:00|1227.3|1226.3|1227.3|1226.3|1227.3|1226.3|1227.3|1226.3|2
1640664900000|2021-12-28 04:15:00|1227.4|1226.4|1227.5|1226.5|1227.5|1226.5|1227.4|1226.4|5
1640665200000|2021-12-28 04:20:00|||||||||1
1640665500000|2021-12-28 04:25:00|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|2
1640666100000|2021-12-28 04:35:00|||||||||1
1640666400000|2021-12-28 04:40:00|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|2
1640666700000|2021-12-28 04:45:00|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1
1640667000000|2021-12-28 04:50:00|1227.5|1226.5|1227.4|1226.4|1227.5|1226.5|1227.4|1226.4|5
1640667300000|2021-12-28 04:55:00|1227.5|1226.5|1227.7|1226.7|1227.7|1226.7|1227.5|1226.5|8
1640667600000|2021-12-28 05:00:00|1227.2|1226.2|1227.1|1226.1|1227.2|1226.2|1227.1|1226.1|10
1640667900000|2021-12-28 05:05:00|1227.5|1226.5|1227.7|1226.7|1227.7|1226.7|1227.5|1226.5|3
1640668200000|2021-12-28 05:10:00|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1
1640668500000|2021-12-28 05:15:00|1229|1228|1229|1228|1229|1228|1229|1228|3
1640668800000|2021-12-28 05:20:00|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1228.8|1227.8|5
1640669100000|2021-12-28 05:25:00|1228.7|1227.7|1228.5|1227.5|1228.7|1227.7|1228.4|1227.4|13
1640669400000|2021-12-28 05:30:00|1228.7|1227.7|1228.5|1227.5|1228.7|1227.7|1228.5|1227.5|7
1640669700000|2021-12-28 05:35:00|1228.7|1227.7|1228.9|1227.9|1228.9|1227.9|1228.7|1227.7|22
1640670000000|2021-12-28 05:40:00|1229.1|1228.1|1228.9|1227.9|1229.2|1228.2|1228.9|1227.9|12
1640670300000|2021-12-28 05:45:00|1228.7|1227.7|1228.8|1227.8|1229.1|1228.1|1228.7|1227.7|42
1640670600000|2021-12-28 05:50:00|1229.5|1228.5|1230.1|1229.1|1230.1|1229.1|1229.5|1228.5|21
1640671200000|2021-12-28 06:00:00|1230.6|1229.6|1230.5|1229.5|1230.6|1229.6|1230.5|1229.5|2
1640671500000|2021-12-28 06:05:00|1231.2|1230.2|1230.3|1229.3|1231.2|1230.2|1230.3|1229.3|8
1640672100000|2021-12-28 06:15:00|1229.9|1228.9|1230.4|1229.4|1230.4|1229.4|1229.9|1228.9|12
1640672400000|2021-12-28 06:20:00|1230.3|1229.3|1231|1230|1231.3|1230.3|1230.3|1229.3|30
1640672700000|2021-12-28 06:25:00|1231.1|1230.1|1231.6|1230.6|1232|1231|1231.1|1230.1|42
1640673000000|2021-12-28 06:30:00|1231.5|1230.5|1231.7|1230.7|1231.9|1230.9|1231.5|1230.5|13
1640673300000|2021-12-28 06:35:00|1232.6|1231.6|1232.1|1231.1|1232.9|1231.9|1231.7|1230.7|28
1640673600000|2021-12-28 06:40:00|1232.2|1231.2|1232|1231|1232.4|1231.4|1232|1231|27
1640673900000|2021-12-28 06:45:00|1231.9|1230.9|1231.7|1230.7|1231.9|1230.9|1231.6|1230.6|18
1640674200000|2021-12-28 06:50:00|1231.6|1230.6|1231.5|1230.5|1231.6|1230.6|1231.5|1230.5|5
1640674500000|2021-12-28 06:55:00|1231.4|1230.4|1231.6|1230.6|1231.8|1230.8|1231.3|1230.3|14
1640674800000|2021-12-28 07:00:00|1231.7|1230.7|1230.8|1229.8|1231.7|1230.7|1230.8|1229.8|20
1640675100000|2021-12-28 07:05:00|1230.7|1229.7|1230.8|1229.8|1230.9|1229.9|1230.7|1229.7|13
1640675400000|2021-12-28 07:10:00|1231.1|1230.1|1230.7|1229.7|1231.1|1230.1|1230.6|1229.6|15
1640675700000|2021-12-28 07:15:00|1230.5|1229.5|1230.6|1229.6|1230.9|1229.9|1230.4|1229.4|34
1640676000000|2021-12-28 07:20:00|1230.4|1229.4|1230.1|1229.1|1230.5|1229.5|1230|1229|24
1640676300000|2021-12-28 07:25:00|1230.2|1229.2|1230.5|1229.5|1230.6|1229.6|1230.2|1229.2|39
1640676600000|2021-12-28 07:30:00|1230.8|1229.8|1230.6|1229.6|1231.2|1230.2|1230.5|1229.5|59
1640676900000|2021-12-28 07:35:00|1230.4|1229.4|1230.5|1229.5|1230.9|1229.9|1230.4|1229.4|29
1640677200000|2021-12-28 07:40:00|1230.6|1229.6|1230.3|1229.3|1230.7|1229.7|1230.1|1229.1|46
1640677500000|2021-12-28 07:45:00|1230.2|1229.2|1230.5|1229.5|1230.7|1229.7|1230.2|1229.2|30
1640677800000|2021-12-28 07:50:00|1230.6|1229.6|1230.6|1229.6|1231.2|1230.2|1230.2|1229.2|104
1640678100000|2021-12-28 07:55:00|1230.5|1229.5|1231|1230|1231|1230|1230.5|1229.5|63
1640678400000|2021-12-28 08:00:00|1230.9|1229.9|1231.3|1230.3|1231.4|1230.4|1230.9|1229.9|113
1640678700000|2021-12-28 08:05:00|1231.2|1230.2|1232.3|1231.3|1232.4|1231.4|1231.1|1230.1|405
1640679000000|2021-12-28 08:10:00|1232.4|1231.4|1232.5|1231.5|1232.5|1231.5|1232|1231|120
1640679300000|2021-12-28 08:15:00|1232.4|1231.4|1232.9|1231.9|1233|1232|1232.3|1231.3|126
1640679600000|2021-12-28 08:20:00|1233.1|1232.1|1233.2|1232.2|1233.5|1232.5|1233|1232|102
1640679900000|2021-12-28 08:25:00|1233.4|1232.4|1234.4|1233.4|1234.5|1233.5|1233.4|1232.4|153
1640680200000|2021-12-28 08:30:00|1234.5|1233.5|1234.3|1233.3|1234.5|1233.5|1234.1|1233.1|84
1640680500000|2021-12-28 08:35:00|1234.2|1233.2|1233.9|1232.9|1234.2|1233.2|1233.8|1232.8|63
1640680800000|2021-12-28 08:40:00|1234|1233|1234.1|1233.1|1234.4|1233.4|1233.9|1232.9|80
1640681100000|2021-12-28 08:45:00|1234.2|1233.2|1234.4|1233.4|1234.6|1233.6|1234.1|1233.1|63
1640681400000|2021-12-28 08:50:00|1234.1|1233.1|1234.4|1233.4|1234.6|1233.6|1234.1|1233.1|73
1640681700000|2021-12-28 08:55:00|1234.5|1233.5|1234.7|1233.7|1234.9|1233.9|1234.3|1233.3|61
1640682000000|2021-12-28 09:00:00|1234.6|1233.6|1234.7|1233.7|1234.7|1233.7|1234.5|1233.5|82
1640682300000|2021-12-28 09:05:00|1234.6|1233.6|1234.4|1233.4|1234.8|1233.8|1234.3|1233.3|58
1640682600000|2021-12-28 09:10:00|1234.3|1233.3|1234.2|1233.2|1234.4|1233.4|1234|1233|63
1640682900000|2021-12-28 09:15:00|1234.3|1233.3|1233.7|1232.7|1234.3|1233.3|1233.4|1232.4|164
1640683200000|2021-12-28 09:20:00|1233.8|1232.8|1234.2|1233.2|1234.2|1233.2|1233.5|1232.5|80
1640683500000|2021-12-28 09:25:00|1234.3|1233.3|1234.7|1233.7|1234.8|1233.8|1234.2|1233.2|103
1640683800000|2021-12-28 09:30:00|1234.6|1233.6|1234.9|1233.9|1234.9|1233.9|1234.6|1233.6|108
1640684100000|2021-12-28 09:35:00|1234.8|1233.8|1235|1234|1235|1234|1234.3|1233.3|103
1640684400000|2021-12-28 09:40:00|1234.9|1233.9|1234.4|1233.4|1234.9|1233.9|1234.4|1233.4|69
1640684700000|2021-12-28 09:45:00|1234.3|1233.3|1234.5|1233.5|1234.6|1233.6|1234.2|1233.2|38
1640685000000|2021-12-28 09:50:00|1234.3|1233.3|1234.4|1233.4|1234.4|1233.4|1234.3|1233.3|3
1640685300000|2021-12-28 09:55:00|1234.5|1233.5|1234.6|1233.6|1234.9|1233.9|1234.4|1233.4|47
1640685600000|2021-12-28 10:00:00|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|1234.6|1233.6|39
1640685900000|2021-12-28 10:05:00|1234.6|1233.6|1235|1234|1235.1|1234.1|1234.6|1233.6|26
1640686200000|2021-12-28 10:10:00|1234.8|1233.8|1234.7|1233.7|1235|1234|1234.5|1233.5|27
1640686500000|2021-12-28 10:15:00|1234.8|1233.8|1235|1234|1235|1234|1234.6|1233.6|36
1640686800000|2021-12-28 10:20:00|1235.1|1234.1|1234.9|1233.9|1235.1|1234.1|1234.7|1233.7|85
1640687100000|2021-12-28 10:25:00|1235|1234|1235.1|1234.1|1235.3|1234.3|1234.9|1233.9|254
1640687400000|2021-12-28 10:30:00|1235|1234|1235.1|1234.1|1235.1|1234.1|1234.5|1233.5|196
1640687700000|2021-12-28 10:35:00|1235|1234|1234.7|1233.7|1235|1234|1234.4|1233.4|36
1640688000000|2021-12-28 10:40:00|1234.6|1233.6|1234.8|1233.8|1234.8|1233.8|1234.5|1233.5|31
1640688300000|2021-12-28 10:45:00|1234.6|1233.6|1234.2|1233.2|1234.8|1233.8|1234.2|1233.2|32
1640688600000|2021-12-28 10:50:00|1234.3|1233.3|1234.2|1233.2|1234.4|1233.4|1234|1233|39
1640688900000|2021-12-28 10:55:00|1234.1|1233.1|1234.6|1233.6|1234.6|1233.6|1234.1|1233.1|23
1640689200000|2021-12-28 11:00:00|1234.7|1233.7|1233.8|1232.8|1234.7|1233.7|1233.7|1232.7|79
1640689500000|2021-12-28 11:05:00|1233.7|1232.7|1233.8|1232.8|1233.9|1232.9|1233.7|1232.7|12
1640689800000|2021-12-28 11:10:00|1233.9|1232.9|1234.1|1233.1|1234.1|1233.1|1233.8|1232.8|16
1640690100000|2021-12-28 11:15:00|1234|1233|1234|1233|1234.2|1233.2|1233.9|1232.9|29
1640690400000|2021-12-28 11:20:00|1234.1|1233.1|1234.3|1233.3|1234.4|1233.4|1234.1|1233.1|20
1640690700000|2021-12-28 11:25:00|1234.4|1233.4|1234.2|1233.2|1234.4|1233.4|1234.2|1233.2|11
1640691000000|2021-12-28 11:30:00|1234.3|1233.3|1234.3|1233.3|1234.5|1233.5|1234|1233|43
1640691300000|2021-12-28 11:35:00|1234.2|1233.2|1234.5|1233.5|1234.5|1233.5|1234.2|1233.2|30
1640691600000|2021-12-28 11:40:00|1234.4|1233.4|1234.4|1233.4|1234.5|1233.5|1234.2|1233.2|39
1640691900000|2021-12-28 11:45:00|1234.5|1233.5|1234.4|1233.4|1234.6|1233.6|1234.4|1233.4|13
1640692200000|2021-12-28 11:50:00|1234.3|1233.3|1234|1233|1234.3|1233.3|1233.9|1232.9|49
1640692500000|2021-12-28 11:55:00|1234.2|1233.2|1234.8|1233.8|1234.8|1233.8|1234|1233|22
1640692800000|2021-12-28 12:00:00|1234.5|1233.5|1234.6|1233.6|1234.6|1233.6|1234.3|1233.3|33
1640693100000|2021-12-28 12:05:00|1234.4|1233.4|1234.4|1233.4|1234.6|1233.6|1234.1|1233.1|31
1640693400000|2021-12-28 12:10:00|1234.5|1233.5|1234.7|1233.7|1234.7|1233.7|1234.4|1233.4|31
1640693700000|2021-12-28 12:15:00|1234.8|1233.8|1234.4|1233.4|1234.8|1233.8|1234.4|1233.4|18
1640694000000|2021-12-28 12:20:00|1234.5|1233.5|1234.7|1233.7|1235.1|1234.1|1234.5|1233.5|148
1640694300000|2021-12-28 12:25:00|1234.8|1233.8|1235.4|1234.4|1235.5|1234.5|1234.7|1233.7|197
1640694600000|2021-12-28 12:30:00|1235.3|1234.3|1235.6|1234.6|1235.7|1234.7|1235.2|1234.2|191
1640694900000|2021-12-28 12:35:00|1235.5|1234.5|1235.6|1234.6|1235.7|1234.7|1235.5|1234.5|169
1640695200000|2021-12-28 12:40:00|1235.7|1234.7|1236.3|1235.3|1236.3|1235.3|1235.7|1234.7|139
1640695500000|2021-12-28 12:45:00|1236.2|1235.2|1236.3|1235.3|1236.4|1235.4|1236|1235|196
1640695800000|2021-12-28 12:50:00|1236.1|1235.1|1236.1|1235.1|1236.3|1235.3|1235.8|1234.8|173
1640696100000|2021-12-28 12:55:00|1236|1235|1235.8|1234.8|1236.2|1235.2|1235.8|1234.8|158
1640696400000|2021-12-28 13:00:00|1235.7|1234.7|1235.8|1234.8|1236|1235|1235.7|1234.7|123
1640696700000|2021-12-28 13:05:00|1235.9|1234.9|1235.8|1234.8|1235.9|1234.9|1235.4|1234.4|123
1640697000000|2021-12-28 13:10:00|1235.9|1234.9|1236.1|1235.1|1236.4|1235.4|1235.8|1234.8|191
1640697300000|2021-12-28 13:15:00|1236.2|1235.2|1235.6|1234.6|1236.2|1235.2|1235.4|1234.4|212
1640697600000|2021-12-28 13:20:00|1235.7|1234.7|1236.1|1235.1|1236.1|1235.1|1235.7|1234.7|274
1640697900000|2021-12-28 13:25:00|1236|1235|1235.9|1234.9|1236|1235|1235.7|1234.7|154
1640698200000|2021-12-28 13:30:00|1236|1235|1235.9|1234.9|1236|1235|1235.9|1234.9|79
1640698500000|2021-12-28 13:35:00|1235.8|1234.8|1236.2|1235.2|1236.4|1235.4|1235.8|1234.8|132
1640698800000|2021-12-28 13:40:00|1236.1|1235.1|1236.4|1235.4|1236.4|1235.4|1236|1235|190
1640699100000|2021-12-28 13:45:00|1236.3|1235.3|1235.8|1234.8|1236.3|1235.3|1235.8|1234.8|119
1640699400000|2021-12-28 13:50:00|1235.7|1234.7|1235.6|1234.6|1236.1|1235.1|1235.4|1234.4|130
1640699700000|2021-12-28 13:55:00|1235.5|1234.5|1234.7|1233.7|1235.7|1234.7|1234.7|1233.7|321
1640700000000|2021-12-28 14:00:00|1234.8|1233.8|1234.7|1233.7|1234.9|1233.9|1234.4|1233.4|275
1640700300000|2021-12-28 14:05:00|1234.6|1233.6|1233.9|1232.9|1234.8|1233.8|1233.8|1232.8|295
1640700600000|2021-12-28 14:10:00|1233.8|1232.8|1234.3|1233.3|1234.5|1233.5|1233.8|1232.8|261
1640700900000|2021-12-28 14:15:00|1234.2|1233.2|1234.6|1233.6|1234.7|1233.7|1234.2|1233.2|200
1640701200000|2021-12-28 14:20:00|1234.5|1233.5|1233.9|1232.9|1234.5|1233.5|1233.9|1232.9|104
1640701500000|2021-12-28 14:25:00|1233.8|1232.8|1233.6|1232.6|1233.8|1232.8|1233.2|1232.2|100
1640701800000|2021-12-28 14:30:00|1233.4|1232.9|1233.6|1233.1|1233.6|1233.1|1231.9|1231.4|1589
1640702100000|2021-12-28 14:35:00|1233.7|1233.2|1232.4|1231.9|1234|1233.5|1231.4|1230.9|1298
1640702400000|2021-12-28 14:40:00|1232.5|1232|1233.3|1232.8|1234.3|1233.8|1232.5|1232|1078
1640702700000|2021-12-28 14:45:00|1233.2|1232.7|1231.4|1230.9|1233.3|1232.8|1231.2|1230.7|1766
1640703000000|2021-12-28 14:50:00|1231.3|1230.8|1231.6|1231.1|1232|1231.5|1230.5|1230|1155
1640703300000|2021-12-28 14:55:00|1231.5|1231|1232.5|1232|1233.3|1232.8|1231.5|1231|537
1640703600000|2021-12-28 15:00:00|1232.4|1231.9|1233|1232.5|1233.4|1232.9|1232.1|1231.6|452
1640703900000|2021-12-28 15:05:00|1232.9|1232.4|1231.3|1230.8|1233.2|1232.7|1231.2|1230.7|555
1640704200000|2021-12-28 15:10:00|1231.2|1230.7|1231|1230.5|1232.1|1231.6|1230.7|1230.2|569
1640704500000|2021-12-28 15:15:00|1230.9|1230.4|1231.3|1230.8|1231.8|1231.3|1230.6|1230.1|1759
1640704800000|2021-12-28 15:20:00|1231.4|1230.9|1231.8|1231.3|1232.5|1232|1231.4|1230.9|743
1640705100000|2021-12-28 15:25:00|1231.9|1231.4|1232.3|1231.8|1232.4|1231.9|1231.4|1230.9|774
1640705400000|2021-12-28 15:30:00|1232.2|1231.7|1232.1|1231.6|1232.6|1232.1|1231.8|1231.3|508
1640705700000|2021-12-28 15:35:00|1232.2|1231.7|1230.6|1230.1|1232.3|1231.8|1230.3|1229.8|882
1640706000000|2021-12-28 15:40:00|1230.5|1230|1230.9|1230.4|1231.2|1230.7|1230.4|1229.9|447
1640706300000|2021-12-28 15:45:00|1230.8|1230.3|1230.4|1229.9|1230.9|1230.4|1230.3|1229.8|389
1640706600000|2021-12-28 15:50:00|1230.5|1230|1230.4|1229.9|1230.6|1230.1|1230.1|1229.6|316
1640706900000|2021-12-28 15:55:00|1230.2|1229.7|1230.1|1229.6|1230.6|1230.1|1230.1|1229.6|354
1640707200000|2021-12-28 16:00:00|1230|1229.5|1230.4|1229.9|1230.7|1230.2|1229.9|1229.4|501
1640707500000|2021-12-28 16:05:00|1230.3|1229.8|1230.2|1229.7|1230.6|1230.1|1229.9|1229.4|245
1640707800000|2021-12-28 16:10:00|1230.1|1229.6|1230.6|1230.1|1230.7|1230.2|1230.1|1229.6|266
1640708100000|2021-12-28 16:15:00|1230.5|1230|1230.1|1229.6|1230.6|1230.1|1229.9|1229.4|351
1640708400000|2021-12-28 16:20:00|1229.9|1229.4|1229.6|1229.1|1230.3|1229.8|1229.5|1229|408
1640708700000|2021-12-28 16:25:00|1229.5|1229|1229.6|1229.1|1229.7|1229.2|1229|1228.5|602
1640709000000|2021-12-28 16:30:00|1229.7|1229.2|1229.6|1229.1|1229.9|1229.4|1229.1|1228.6|797
1640709300000|2021-12-28 16:35:00|1229.5|1229|1229.8|1229.3|1229.8|1229.3|1229.3|1228.8|379
1640709600000|2021-12-28 16:40:00|1229.7|1229.2|1229|1228.5|1229.9|1229.4|1228.8|1228.3|383
1640709900000|2021-12-28 16:45:00|1228.9|1228.4|1229.4|1228.9|1229.5|1229|1228.9|1228.4|157
1640710200000|2021-12-28 16:50:00|1229.5|1229|1230.1|1229.6|1230.3|1229.8|1229.4|1228.9|422
1640710500000|2021-12-28 16:55:00|1230|1229.5|1230.1|1229.6|1230.3|1229.8|1229.9|1229.4|238
1640710800000|2021-12-28 17:00:00|1230|1229.5|1229.8|1229.3|1230.1|1229.6|1229.3|1228.8|355
1640711100000|2021-12-28 17:05:00|1229.9|1229.4|1230.2|1229.7|1230.2|1229.7|1229.8|1229.3|386
1640711400000|2021-12-28 17:10:00|1230.1|1229.6|1230.5|1230|1230.9|1230.4|1230.1|1229.6|1098
1640711700000|2021-12-28 17:15:00|1230.6|1230.1|1230.6|1230.1|1230.7|1230.2|1230.4|1229.9|421
1640712000000|2021-12-28 17:20:00|1230.5|1230|1231|1230.5|1231.1|1230.6|1230.4|1229.9|249
1640712300000|2021-12-28 17:25:00|1231.1|1230.6|1230.2|1229.7|1231.4|1230.9|1230.2|1229.7|596
1640712600000|2021-12-28 17:30:00|1230.1|1229.6|1229.1|1228.6|1230.3|1229.8|1229.1|1228.6|650
1640712900000|2021-12-28 17:35:00|1229.2|1228.7|1229.2|1228.7|1229.6|1229.1|1229.1|1228.6|194
1640713200000|2021-12-28 17:40:00|1229.4|1228.9|1229.2|1228.7|1229.5|1229|1229.1|1228.6|92
1640713500000|2021-12-28 17:45:00|1229.3|1228.8|1229|1228.5|1229.3|1228.8|1228.9|1228.4|132
1640713800000|2021-12-28 17:50:00|1228.9|1228.4|1229|1228.5|1229.6|1229.1|1228.9|1228.4|152
1640714100000|2021-12-28 17:55:00|1229.1|1228.6|1229.3|1228.8|1229.4|1228.9|1229|1228.5|80
1640714400000|2021-12-28 18:00:00|1229.2|1228.7|1229.7|1229.2|1229.7|1229.2|1228.9|1228.4|206
1640714700000|2021-12-28 18:05:00|1229.8|1229.3|1229.8|1229.3|1229.8|1229.3|1229.2|1228.7|116
1640715000000|2021-12-28 18:10:00|1229.9|1229.4|1229.9|1229.4|1230.2|1229.7|1229.4|1228.9|91
1640715300000|2021-12-28 18:15:00|1230|1229.5|1229.8|1229.3|1230.1|1229.6|1229.7|1229.2|145
1640715600000|2021-12-28 18:20:00|1229.9|1229.4|1229.5|1229|1230|1229.5|1229.2|1228.7|96
1640715900000|2021-12-28 18:25:00|1229.6|1229.1|1230.1|1229.6|1230.1|1229.6|1229.4|1228.9|196
1640716200000|2021-12-28 18:30:00|1230|1229.5|1229.7|1229.2|1230.1|1229.6|1229.7|1229.2|164
1640716500000|2021-12-28 18:35:00|1229.6|1229.1|1229.5|1229|1229.7|1229.2|1229.5|1229|163
1640716800000|2021-12-28 18:40:00|1229.4|1228.9|1229.6|1229.1|1229.7|1229.2|1229.2|1228.7|230
1640717100000|2021-12-28 18:45:00|1229.5|1229|1229.8|1229.3|1229.8|1229.3|1229.3|1228.8|387
1640717400000|2021-12-28 18:50:00|1229.7|1229.2|1229.6|1229.1|1229.8|1229.3|1229.4|1228.9|155
1640717700000|2021-12-28 18:55:00|1229.7|1229.2|1229.8|1229.3|1230|1229.5|1229.4|1228.9|184
1640718000000|2021-12-28 19:00:00|1229.9|1229.4|1228.9|1228.4|1229.9|1229.4|1228.9|1228.4|224
1640718300000|2021-12-28 19:05:00|1229|1228.5|1229.2|1228.7|1229.2|1228.7|1229|1228.5|102
1640718600000|2021-12-28 19:10:00|1229.1|1228.6|1229.5|1229|1229.5|1229|1229|1228.5|205
1640718900000|2021-12-28 19:15:00|1229.6|1229.1|1229.9|1229.4|1230.2|1229.7|1229.5|1229|131
1640719200000|2021-12-28 19:20:00|1229.8|1229.3|1229.7|1229.2|1230.1|1229.6|1229.7|1229.2|120
1640719500000|2021-12-28 19:25:00|1229.6|1229.1|1230|1229.5|1230.1|1229.6|1229.4|1228.9|190
1640719800000|2021-12-28 19:30:00|1229.9|1229.4|1229.6|1229.1|1230|1229.5|1229.5|1229|284
1640720100000|2021-12-28 19:35:00|1229.5|1229|1229.8|1229.3|1229.8|1229.3|1229.4|1228.9|152
1640720400000|2021-12-28 19:40:00|1229.7|1229.2|1229.6|1229.1|1230|1229.5|1229.6|1229.1|262
1640720700000|2021-12-28 19:45:00|1229.7|1229.2|1229.3|1228.8|1229.7|1229.2|1229.1|1228.6|573
1640721000000|2021-12-28 19:50:00|1229.2|1228.7|1229.5|1229|1229.8|1229.3|1229|1228.5|225
1640721300000|2021-12-28 19:55:00|1229.6|1229.1|1230|1229.5|1230.2|1229.7|1229.3|1228.8|239
1640721600000|2021-12-28 20:00:00|1229.9|1229.4|1229.5|1229|1230|1229.5|1229.5|1229|136
1640721900000|2021-12-28 20:05:00|1229.4|1228.9|1229.8|1229.3|1229.8|1229.3|1229.3|1228.8|153
1640722200000|2021-12-28 20:10:00|1229.7|1229.2|1230.4|1229.9|1230.4|1229.9|1229.6|1229.1|92
1640722500000|2021-12-28 20:15:00|1230.3|1229.8|1230.1|1229.6|1230.4|1229.9|1229.9|1229.4|132
1640722800000|2021-12-28 20:20:00|1230|1229.5|1230|1229.5|1230.1|1229.6|1229.8|1229.3|137
1640723100000|2021-12-28 20:25:00|1230.1|1229.6|1229.7|1229.2|1230.2|1229.7|1229.7|1229.2|514
1640723400000|2021-12-28 20:30:00|1229.8|1229.3|1229.8|1229.3|1230.1|1229.6|1229.4|1228.9|761
1640723700000|2021-12-28 20:35:00|1229.9|1229.4|1230|1229.5|1230.2|1229.7|1229.9|1229.4|160
1640724000000|2021-12-28 20:40:00|1230.1|1229.6|1230.2|1229.7|1230.5|1230|1230|1229.5|384
1640724300000|2021-12-28 20:45:00|1230.3|1229.8|1229.8|1229.3|1230.4|1229.9|1229.8|1229.3|609
1640724600000|2021-12-28 20:50:00|1229.6|1229.1|1228.7|1228.2|1229.6|1229.1|1228.5|1228|1191
1640724900000|2021-12-28 20:55:00|1228.8|1228.3|1228.4|1227.9|1229|1228.5|1228.2|1227.7|4343
1640725200000|2021-12-28 21:00:00|1226.9|1226.4|1227.5|1226.5|1227.9|1226.9|1226.9|1226.1|654
1640725500000|2021-12-28 21:05:00|1227.6|1226.6|1228|1227|1228.2|1227.2|1227.6|1226.6|132
1640725800000|2021-12-28 21:10:00|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1227.9|1226.9|19
1640726100000|2021-12-28 21:15:00|1228.2|1227.2|1228.3|1227.3|1228.3|1227.3|1228.2|1227.2|13
1640726400000|2021-12-28 21:20:00|1228.2|1227.2|1228.4|1227.4|1228.4|1227.4|1228.1|1227.1|7
1640726700000|2021-12-28 21:25:00|1228.5|1227.5|1228.2|1227.2|1228.5|1227.5|1228.2|1227.2|6
1640727000000|2021-12-28 21:30:00|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|2
1640727900000|2021-12-28 21:45:00|1227.9|1226.9|1227.4|1226.4|1227.9|1226.9|1227.4|1226.4|36
1640728200000|2021-12-28 21:50:00|1227.5|1226.5|1227.6|1226.6|1227.9|1226.9|1227.5|1226.5|22
1640728500000|2021-12-28 21:55:00|1227.5|1226.5|1227.5|1226.5|1228.2|1227.2|1227.5|1226.5|22
1640732400000|2021-12-28 23:00:00|1228.1|1226.1|1228.3|1226.3|1228.8|1226.8|1228.1|1226.1|0
1640732700000|2021-12-28 23:05:00|1228.4|1226.4|1228.6|1226.6|1229|1227|1228.4|1226.4|0
1640733000000|2021-12-28 23:10:00|1228.7|1226.7|1228.4|1226.4|1228.8|1226.8|1228.4|1226.4|0
1640733300000|2021-12-28 23:15:00|1228.5|1226.5|1228.9|1226.9|1229.3|1227.3|1228.5|1226.5|0
1640733600000|2021-12-28 23:20:00|1229|1227|1229.3|1227.3|1229.3|1227.3|1228.8|1226.8|0
1640733900000|2021-12-28 23:25:00|1229.1|1227.1|1229.1|1227.1|1229.2|1227.2|1229|1227|0
1640734200000|2021-12-28 23:30:00|1229.2|1227.2|1229.3|1227.3|1229.3|1227.3|1229.1|1227.1|0
1640734500000|2021-12-28 23:35:00|1229.2|1227.2|1229.3|1227.3|1229.3|1227.3|1229.1|1227.1|0
1640734800000|2021-12-28 23:40:00|1229.2|1227.2|1229.3|1227.3|1229.4|1227.4|1229.1|1227.1|0
1640735100000|2021-12-28 23:45:00|1229.4|1227.4|1229.8|1227.8|1229.8|1227.8|1229.3|1227.3|0
1640735400000|2021-12-28 23:50:00|1229.7|1227.7|1229.7|1227.7|1229.8|1227.8|1229.6|1227.6|0
1640735700000|2021-12-28 23:55:00|1229.6|1227.6|1229.5|1227.5|1229.7|1227.7|1229.5|1227.5|0
1640736000000|2021-12-29 00:00:00|1229.6|1227.6|1229.3|1227.3|1229.9|1227.9|1229.1|1227.1|0
1640736300000|2021-12-29 00:05:00|1229.4|1227.4|1229.7|1227.7|1229.9|1227.9|1229.4|1227.4|0
1640736600000|2021-12-29 00:10:00|1229.8|1227.8|1229.5|1227.5|1229.8|1227.8|1229.4|1227.4|0
1640736900000|2021-12-29 00:15:00|1229.4|1227.4|1229.3|1227.3|1229.5|1227.5|1229.2|1227.2|0
1640737200000|2021-12-29 00:20:00|1229.4|1227.4|1229.5|1227.5|1229.8|1227.8|1229.3|1227.3|0
1640737500000|2021-12-29 00:25:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.2|1227.2|0
1640737800000|2021-12-29 00:30:00|1229.3|1227.3|1229.1|1227.1|1229.4|1227.4|1229|1227|0
1640738100000|2021-12-29 00:35:00|1229.2|1227.2|1229.1|1227.1|1229.2|1227.2|1229|1227|0
1640738400000|2021-12-29 00:40:00|1229.2|1227.2|1229.3|1227.3|1229.3|1227.3|1229.1|1227.1|0
1640738700000|2021-12-29 00:45:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1640739000000|2021-12-29 00:50:00|1229.5|1227.5|1229.4|1227.4|1229.5|1227.5|1229.3|1227.3|0
1640739300000|2021-12-29 00:55:00|1229.3|1227.3|1229.8|1227.8|1229.8|1227.8|1229.3|1227.3|0
1640739600000|2021-12-29 01:00:00|1229.9|1228.9|1229.3|1228.3|1229.9|1228.9|1229.3|1228.3|13
1640739900000|2021-12-29 01:05:00|1229.2|1228.2|1230.2|1229.2|1230.4|1229.4|1229.2|1228.2|122
1640740200000|2021-12-29 01:10:00|1230.3|1229.3|1229.9|1228.9|1230.6|1229.6|1229.8|1228.8|21
1640740500000|2021-12-29 01:15:00|1229.6|1228.6|1229|1228|1230|1229|1228.5|1227.5|65
1640740800000|2021-12-29 01:20:00|1228.8|1227.8|1229.3|1228.3|1229.3|1228.3|1228.6|1227.6|17
1640741100000|2021-12-29 01:25:00|1229.4|1228.4|1229.4|1228.4|1229.5|1228.5|1229.2|1228.2|8
1640741400000|2021-12-29 01:30:00|1228.8|1227.8|1225.5|1224.5|1228.8|1227.8|1225.2|1224.2|50
1640741700000|2021-12-29 01:35:00|1225.4|1224.4|1224.9|1223.9|1226.2|1225.2|1224.9|1223.9|45
1640742000000|2021-12-29 01:40:00|1224.7|1223.7|1224|1223|1225|1224|1223.7|1222.7|21
1640742300000|2021-12-29 01:45:00|1223.8|1222.8|1223.7|1222.7|1223.8|1222.8|1223.4|1222.4|11
1640742600000|2021-12-29 01:50:00|1223.6|1222.6|1224.4|1223.4|1224.7|1223.7|1223.4|1222.4|12
1640742900000|2021-12-29 01:55:00|1224.3|1223.3|1223|1222|1224.3|1223.3|1223|1222|14
1640743200000|2021-12-29 02:00:00|1222.9|1221.9|1223.1|1222.1|1223.4|1222.4|1222.5|1221.5|40
1640743500000|2021-12-29 02:05:00|1222.9|1221.9|1222.8|1221.8|1223.2|1222.2|1222.8|1221.8|32
1640743800000|2021-12-29 02:10:00|1223.4|1222.4|1223.2|1222.2|1223.5|1222.5|1223.2|1222.2|27
1640744100000|2021-12-29 02:15:00|1222.9|1221.9|1223.3|1222.3|1223.6|1222.6|1222.9|1221.9|38
1640744400000|2021-12-29 02:20:00|1223|1222|1223.3|1222.3|1223.4|1222.4|1223|1222|16
1640744700000|2021-12-29 02:25:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1
1640745000000|2021-12-29 02:30:00|1223.5|1222.5|1223.6|1222.6|1224|1223|1223.5|1222.5|15
1640745300000|2021-12-29 02:35:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.3|1222.3|32
1640745600000|2021-12-29 02:40:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.7|1222.7|6
1640745900000|2021-12-29 02:45:00|1223.9|1222.9|1223.5|1222.5|1223.9|1222.9|1223.5|1222.5|5
1640746200000|2021-12-29 02:50:00|1223.8|1222.8|1223.7|1222.7|1223.8|1222.8|1223.5|1222.5|5
1640746500000|2021-12-29 02:55:00|1223.6|1222.6|1224|1223|1224|1223|1223.6|1222.6|17
1640746800000|2021-12-29 03:00:00|1224.1|1223.1|1223.7|1222.7|1224.3|1223.3|1223.7|1222.7|29
1640747400000|2021-12-29 03:10:00|1224.3|1223.3|1223.9|1222.9|1224.3|1223.3|1223.9|1222.9|4
1640747700000|2021-12-29 03:15:00|1223.8|1222.8|1223.7|1222.7|1224|1223|1223.7|1222.7|4
1640748000000|2021-12-29 03:20:00|1223.8|1222.8|1223.2|1222.2|1223.8|1222.8|1223.1|1222.1|8
1640748300000|2021-12-29 03:25:00|1223.1|1222.1|1223.1|1222.1|1223.2|1222.2|1223.1|1222.1|9
1640748600000|2021-12-29 03:30:00|1223.4|1222.4|1222.7|1221.7|1223.4|1222.4|1222.7|1221.7|3
1640748900000|2021-12-29 03:35:00|1222.5|1221.5|1222.8|1221.8|1222.9|1221.9|1222.5|1221.5|23
1640749200000|2021-12-29 03:40:00|1222.6|1221.6|1222.7|1221.7|1222.7|1221.7|1222.5|1221.5|6
1640749500000|2021-12-29 03:45:00|1222.9|1221.9|1223.2|1222.2|1223.2|1222.2|1222.7|1221.7|5
1640749800000|2021-12-29 03:50:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.4|1222.4|2
1640750100000|2021-12-29 03:55:00|1223.3|1222.3|1223.4|1222.4|1223.4|1222.4|1223.2|1222.2|7
1640750700000|2021-12-29 04:05:00|1223.9|1222.9|1223.3|1222.3|1223.9|1222.9|1223.3|1222.3|8
1640751000000|2021-12-29 04:10:00|1223.4|1222.4|1223.1|1222.1|1223.5|1222.5|1223.1|1222.1|13
1640751300000|2021-12-29 04:15:00|1223.2|1222.2|1223.2|1222.2|1223.3|1222.3|1223.2|1222.2|9
1640751600000|2021-12-29 04:20:00|1223.4|1222.4|1223.3|1222.3|1223.4|1222.4|1223.3|1222.3|4
1640751900000|2021-12-29 04:25:00|1223.1|1222.1|1222.9|1221.9|1223.3|1222.3|1222.8|1221.8|27
1640752200000|2021-12-29 04:30:00|1222.8|1221.8|1222.9|1221.9|1223.1|1222.1|1222.8|1221.8|53
1640752500000|2021-12-29 04:35:00|1222.8|1221.8|1222.9|1221.9|1222.9|1221.9|1222.8|1221.8|24
1640752800000|2021-12-29 04:40:00|1222.8|1221.8|1222.9|1221.9|1223|1222|1222.8|1221.8|26
1640753100000|2021-12-29 04:45:00|1222.8|1221.8|1222.5|1221.5|1222.8|1221.8|1222.5|1221.5|11
1640753400000|2021-12-29 04:50:00|1222.6|1221.6|1222.9|1221.9|1223|1222|1222.6|1221.6|16
1640753700000|2021-12-29 04:55:00|1223|1222|1223.5|1222.5|1223.5|1222.5|1223|1222|83
1640754000000|2021-12-29 05:00:00|1223.6|1222.6|1223.5|1222.5|1223.8|1222.8|1223.2|1222.2|74
1640754300000|2021-12-29 05:05:00|1223.6|1222.6|1223.2|1222.2|1223.7|1222.7|1223.2|1222.2|9
1640754600000|2021-12-29 05:10:00|1223.3|1222.3|1223.3|1222.3|1223.9|1222.9|1223.2|1222.2|11
1640754900000|2021-12-29 05:15:00|1223.2|1222.2|1223.6|1222.6|1223.6|1222.6|1223|1222|17
1640755200000|2021-12-29 05:20:00|1223.4|1222.4|1223.2|1222.2|1223.6|1222.6|1223.2|1222.2|6
1640755500000|2021-12-29 05:25:00|1223|1222|1222.3|1221.3|1223|1222|1222.3|1221.3|15
1640755800000|2021-12-29 05:30:00|1222.2|1221.2|1222.9|1221.9|1222.9|1221.9|1221.9|1220.9|86
1640756100000|2021-12-29 05:35:00|1222.8|1221.8|1223.8|1222.8|1223.9|1222.9|1222.8|1221.8|35
1640756400000|2021-12-29 05:40:00|1223.6|1222.6|1223.8|1222.8|1223.9|1222.9|1223.5|1222.5|18
1640756700000|2021-12-29 05:45:00|1224|1223|1224.6|1223.6|1224.9|1223.9|1224|1223|12
1640757000000|2021-12-29 05:50:00|1224.5|1223.5|1224|1223|1224.5|1223.5|1224|1223|7
1640757300000|2021-12-29 05:55:00|1223.8|1222.8|1223.6|1222.6|1223.8|1222.8|1223.4|1222.4|10
1640757600000|2021-12-29 06:00:00|1223.8|1222.8|1222.9|1221.9|1223.8|1222.8|1222.9|1221.9|33
1640757900000|2021-12-29 06:05:00|1222.8|1221.8|1222.5|1221.5|1222.8|1221.8|1222.4|1221.4|15
1640758500000|2021-12-29 06:15:00|1222.6|1221.6|1222.3|1221.3|1222.6|1221.6|1222.3|1221.3|14
1640758800000|2021-12-29 06:20:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|10
1640759100000|2021-12-29 06:25:00|1222.3|1221.3|1222.4|1221.4|1222.4|1221.4|1222.3|1221.3|9
1640759400000|2021-12-29 06:30:00|1222.5|1221.5|1222.3|1221.3|1222.5|1221.5|1221.9|1220.9|150
1640759700000|2021-12-29 06:35:00|1222.1|1221.1|1221.8|1220.8|1222.2|1221.2|1221.8|1220.8|78
1640760000000|2021-12-29 06:40:00|1222.4|1221.4|1221.7|1220.7|1222.4|1221.4|1221.7|1220.7|40
1640760300000|2021-12-29 06:45:00|1221.6|1220.6|1221.6|1220.6|1221.7|1220.7|1221.4|1220.4|59
1640760600000|2021-12-29 06:50:00|1221.5|1220.5|1221.7|1220.7|1221.7|1220.7|1221.5|1220.5|11
1640760900000|2021-12-29 06:55:00|1221.8|1220.8|1222.2|1221.2|1222.4|1221.4|1221.8|1220.8|75
1640761200000|2021-12-29 07:00:00|1222|1221|1222|1221|1222.2|1221.2|1221.7|1220.7|49
1640761500000|2021-12-29 07:05:00|1222.2|1221.2|1221.8|1220.8|1222.3|1221.3|1221.8|1220.8|17
1640761800000|2021-12-29 07:10:00|1221.9|1220.9|1222.5|1221.5|1222.5|1221.5|1221.9|1220.9|27
1640762100000|2021-12-29 07:15:00|1222.6|1221.6|1222.5|1221.5|1222.7|1221.7|1222.3|1221.3|32
1640762400000|2021-12-29 07:20:00|1222.4|1221.4|1222.2|1221.2|1222.8|1221.8|1222.2|1221.2|59
1640762700000|2021-12-29 07:25:00|1222.1|1221.1|1222.3|1221.3|1222.3|1221.3|1222|1221|29
1640763000000|2021-12-29 07:30:00|1222.2|1221.2|1221.8|1220.8|1222.2|1221.2|1221.7|1220.7|39
1640763300000|2021-12-29 07:35:00|1221.9|1220.9|1222.1|1221.1|1222.1|1221.1|1221.7|1220.7|48
1640763600000|2021-12-29 07:40:00|1222.2|1221.2|1223.1|1222.1|1223.1|1222.1|1222.2|1221.2|46
1640763900000|2021-12-29 07:45:00|1223.2|1222.2|1222.7|1221.7|1223.2|1222.2|1222.7|1221.7|177
1640764200000|2021-12-29 07:50:00|1222.6|1221.6|1222.8|1221.8|1223|1222|1222.4|1221.4|214
1640764500000|2021-12-29 07:55:00|1222.9|1221.9|1222.7|1221.7|1223.3|1222.3|1222.7|1221.7|303
1640764800000|2021-12-29 08:00:00|1222.8|1221.8|1222.8|1221.8|1223.2|1222.2|1222.5|1221.5|353
1640765100000|2021-12-29 08:05:00|1222.7|1221.7|1223.6|1222.6|1223.7|1222.7|1222.7|1221.7|198
1640765400000|2021-12-29 08:10:00|1223.7|1222.7|1223.4|1222.4|1224|1223|1223.3|1222.3|238
1640765700000|2021-12-29 08:15:00|1223.3|1222.3|1223|1222|1224|1223|1222.9|1221.9|70
1640766000000|2021-12-29 08:20:00|1222.9|1221.9|1223|1222|1223.5|1222.5|1222.9|1221.9|155
1640766300000|2021-12-29 08:25:00|1222.9|1221.9|1223.2|1222.2|1223.5|1222.5|1222.9|1221.9|48
1640766600000|2021-12-29 08:30:00|1223|1222|1223.3|1222.3|1223.4|1222.4|1222.9|1221.9|31
1640766900000|2021-12-29 08:35:00|1223.4|1222.4|1223.6|1222.6|1223.6|1222.6|1223.4|1222.4|11
1640767200000|2021-12-29 08:40:00|1223.9|1222.9|1223.8|1222.8|1223.9|1222.9|1223.7|1222.7|12
1640767500000|2021-12-29 08:45:00|1223.7|1222.7|1223.6|1222.6|1223.8|1222.8|1223.6|1222.6|24
1640767800000|2021-12-29 08:50:00|1223.7|1222.7|1223.6|1222.6|1223.8|1222.8|1223.5|1222.5|44
1640768100000|2021-12-29 08:55:00|1223.7|1222.7|1223.8|1222.8|1224.2|1223.2|1223.7|1222.7|51
1640768400000|2021-12-29 09:00:00|1223.9|1222.9|1224.3|1223.3|1224.4|1223.4|1223.9|1222.9|92
1640768700000|2021-12-29 09:05:00|1224.4|1223.4|1224.2|1223.2|1224.4|1223.4|1223.8|1222.8|83
1640769000000|2021-12-29 09:10:00|1224.1|1223.1|1224.5|1223.5|1224.6|1223.6|1224.1|1223.1|36
1640769300000|2021-12-29 09:15:00|1224.4|1223.4|1224.5|1223.5|1224.5|1223.5|1224.2|1223.2|52
1640769600000|2021-12-29 09:20:00|1224.4|1223.4|1224.4|1223.4|1224.5|1223.5|1224.2|1223.2|94
1640769900000|2021-12-29 09:25:00|1224.3|1223.3|1224.8|1223.8|1224.8|1223.8|1224.3|1223.3|208
1640770200000|2021-12-29 09:30:00|1224.9|1223.9|1224.6|1223.6|1225|1224|1224.4|1223.4|58
1640770500000|2021-12-29 09:35:00|1224.5|1223.5|1224.5|1223.5|1224.7|1223.7|1224.3|1223.3|53
1640770800000|2021-12-29 09:40:00|1224.6|1223.6|1224.4|1223.4|1224.6|1223.6|1224.4|1223.4|103
1640771100000|2021-12-29 09:45:00|1224.3|1223.3|1223.9|1222.9|1224.4|1223.4|1223.8|1222.8|71
1640771400000|2021-12-29 09:50:00|1223.8|1222.8|1223.7|1222.7|1223.9|1222.9|1223.4|1222.4|62
1640771700000|2021-12-29 09:55:00|1223.9|1222.9|1223.8|1222.8|1223.9|1222.9|1223.5|1222.5|38
1640772000000|2021-12-29 10:00:00|1223.7|1222.7|1223.7|1222.7|1224.1|1223.1|1223.7|1222.7|66
1640772300000|2021-12-29 10:05:00|1223.6|1222.6|1223.6|1222.6|1224|1223|1223.6|1222.6|180
1640772600000|2021-12-29 10:10:00|1223.7|1222.7|1223.5|1222.5|1223.8|1222.8|1223.5|1222.5|83
1640772900000|2021-12-29 10:15:00|1223.4|1222.4|1223.2|1222.2|1223.5|1222.5|1223.1|1222.1|158
1640773200000|2021-12-29 10:20:00|1223.3|1222.3|1223|1222|1223.3|1222.3|1222.9|1221.9|153
1640773500000|2021-12-29 10:25:00|1223.1|1222.1|1223.3|1222.3|1223.4|1222.4|1223|1222|60
1640773800000|2021-12-29 10:30:00|1223.2|1222.2|1223.5|1222.5|1223.5|1222.5|1223.1|1222.1|35
1640774100000|2021-12-29 10:35:00|1223.6|1222.6|1223.7|1222.7|1223.7|1222.7|1223.5|1222.5|44
1640774400000|2021-12-29 10:40:00|1223.8|1222.8|1224.2|1223.2|1224.3|1223.3|1223.7|1222.7|179
1640774700000|2021-12-29 10:45:00|1224.3|1223.3|1223.9|1222.9|1224.4|1223.4|1223.8|1222.8|180
1640775000000|2021-12-29 10:50:00|1223.8|1222.8|1223.7|1222.7|1224.3|1223.3|1223.6|1222.6|512
1640775300000|2021-12-29 10:55:00|1223.8|1222.8|1223.9|1222.9|1224.1|1223.1|1223.5|1222.5|64
1640775600000|2021-12-29 11:00:00|1223.8|1222.8|1223.3|1222.3|1223.8|1222.8|1223.3|1222.3|172
1640775900000|2021-12-29 11:05:00|1223.4|1222.4|1223.3|1222.3|1223.5|1222.5|1223.2|1222.2|53
1640776200000|2021-12-29 11:10:00|1223.4|1222.4|1223.5|1222.5|1223.6|1222.6|1223.4|1222.4|42
1640776500000|2021-12-29 11:15:00|1223.6|1222.6|1223.3|1222.3|1223.6|1222.6|1223.2|1222.2|69
1640776800000|2021-12-29 11:20:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.3|1222.3|51
1640777100000|2021-12-29 11:25:00|1223.8|1222.8|1223.5|1222.5|1223.8|1222.8|1223.4|1222.4|65
1640777400000|2021-12-29 11:30:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.4|1222.4|56
1640777700000|2021-12-29 11:35:00|1223.8|1222.8|1224|1223|1224|1223|1223.6|1222.6|185
1640778000000|2021-12-29 11:40:00|1224.1|1223.1|1223.7|1222.7|1224.2|1223.2|1223.6|1222.6|114
1640778300000|2021-12-29 11:45:00|1223.8|1222.8|1224.1|1223.1|1224.2|1223.2|1223.7|1222.7|51
1640778600000|2021-12-29 11:50:00|1224|1223|1223.9|1222.9|1224.1|1223.1|1223.8|1222.8|56
1640778900000|2021-12-29 11:55:00|1223.8|1222.8|1224.2|1223.2|1224.3|1223.3|1223.7|1222.7|79
1640779200000|2021-12-29 12:00:00|1224.3|1223.3|1223.8|1222.8|1224.3|1223.3|1223.7|1222.7|79
1640779500000|2021-12-29 12:05:00|1223.9|1222.9|1223.3|1222.3|1223.9|1222.9|1223.2|1222.2|78
1640779800000|2021-12-29 12:10:00|1223.4|1222.4|1224.1|1223.1|1224.4|1223.4|1223.4|1222.4|158
1640780100000|2021-12-29 12:15:00|1224.2|1223.2|1224.3|1223.3|1224.4|1223.4|1224.2|1223.2|105
1640780400000|2021-12-29 12:20:00|1224.2|1223.2|1224.4|1223.4|1224.5|1223.5|1224.1|1223.1|65
1640780700000|2021-12-29 12:25:00|1224.5|1223.5|1224.5|1223.5|1224.7|1223.7|1224.4|1223.4|86
1640781000000|2021-12-29 12:30:00|1224.6|1223.6|1224.5|1223.5|1224.6|1223.6|1224.1|1223.1|64
1640781300000|2021-12-29 12:35:00|1224.6|1223.6|1224.6|1223.6|1224.7|1223.7|1224.5|1223.5|75
1640781600000|2021-12-29 12:40:00|1224.5|1223.5|1224.6|1223.6|1224.6|1223.6|1224.3|1223.3|101
1640781900000|2021-12-29 12:45:00|1224.5|1223.5|1224.1|1223.1|1224.6|1223.6|1224.1|1223.1|88
1640782200000|2021-12-29 12:50:00|1224.2|1223.2|1224.2|1223.2|1224.5|1223.5|1224.2|1223.2|64
1640782500000|2021-12-29 12:55:00|1224.3|1223.3|1223.9|1222.9|1224.4|1223.4|1223.9|1222.9|151
1640782800000|2021-12-29 13:00:00|1224|1223|1223.7|1222.7|1224.1|1223.1|1223.4|1222.4|131
1640783100000|2021-12-29 13:05:00|1223.8|1222.8|1223.9|1222.9|1223.9|1222.9|1223.6|1222.6|107
1640783400000|2021-12-29 13:10:00|1223.8|1222.8|1223.6|1222.6|1224|1223|1223.5|1222.5|107
1640783700000|2021-12-29 13:15:00|1223.5|1222.5|1224.3|1223.3|1224.3|1223.3|1223.4|1222.4|246
1640784000000|2021-12-29 13:20:00|1224.2|1223.2|1224.2|1223.2|1224.5|1223.5|1223.8|1222.8|289
1640784300000|2021-12-29 13:25:00|1224.3|1223.3|1223.5|1222.5|1225.2|1224.2|1223.4|1222.4|369
1640784600000|2021-12-29 13:30:00|1223.6|1222.6|1223.8|1222.8|1224|1223|1223.5|1222.5|162
1640784900000|2021-12-29 13:35:00|1223.9|1222.9|1223.5|1222.5|1223.9|1222.9|1223.3|1222.3|207
1640785200000|2021-12-29 13:40:00|1223.4|1222.4|1223.5|1222.5|1223.8|1222.8|1223.4|1222.4|166
1640785500000|2021-12-29 13:45:00|1223.4|1222.4|1223.7|1222.7|1223.9|1222.9|1223.3|1222.3|198
1640785800000|2021-12-29 13:50:00|1223.8|1222.8|1224.3|1223.3|1224.3|1223.3|1223.8|1222.8|172
1640786100000|2021-12-29 13:55:00|1224.2|1223.2|1224.4|1223.4|1224.4|1223.4|1224.1|1223.1|148
1640786400000|2021-12-29 14:00:00|1224.5|1223.5|1225|1224|1225|1224|1224.4|1223.4|221
1640786700000|2021-12-29 14:05:00|1224.9|1223.9|1225.2|1224.2|1225.3|1224.3|1224.8|1223.8|127
1640787000000|2021-12-29 14:10:00|1225.1|1224.1|1225.4|1224.4|1225.5|1224.5|1224.7|1223.7|202
1640787300000|2021-12-29 14:15:00|1225.5|1224.5|1225.5|1224.5|1225.7|1224.7|1225.2|1224.2|265
1640787600000|2021-12-29 14:20:00|1225.4|1224.4|1225.1|1224.1|1225.4|1224.4|1225.1|1224.1|163
1640787900000|2021-12-29 14:25:00|1225|1224|1225.6|1224.6|1225.6|1224.6|1224.9|1223.9|357
1640788200000|2021-12-29 14:30:00|1225.4|1224.9|1224.9|1224.4|1225.7|1225.2|1223.7|1223.2|3071
1640788500000|2021-12-29 14:35:00|1224.8|1224.3|1223.5|1223|1225.5|1225|1223|1222.5|1328
1640788800000|2021-12-29 14:40:00|1223.6|1223.1|1223|1222.5|1224.9|1224.4|1222.7|1222.2|1662
1640789100000|2021-12-29 14:45:00|1223.1|1222.6|1222.2|1221.7|1223.3|1222.8|1221.6|1221.1|860
1640789400000|2021-12-29 14:50:00|1222.3|1221.8|1222.8|1222.3|1223.2|1222.7|1221.8|1221.3|867
1640789700000|2021-12-29 14:55:00|1222.7|1222.2|1221.2|1220.7|1222.7|1222.2|1221.1|1220.6|1194
1640790000000|2021-12-29 15:00:00|1221.3|1220.8|1218.9|1218.4|1221.7|1221.2|1218.8|1218.3|2049
1640790300000|2021-12-29 15:05:00|1218.8|1218.3|1219.3|1218.8|1219.6|1219.1|1218.6|1218.1|1164
1640790600000|2021-12-29 15:10:00|1219.4|1218.9|1217.4|1216.9|1219.8|1219.3|1217.2|1216.7|1652
1640790900000|2021-12-29 15:15:00|1217.3|1216.8|1217.6|1217.1|1217.9|1217.4|1216.1|1215.6|1148
1640791200000|2021-12-29 15:20:00|1217.7|1217.2|1218.5|1218|1218.6|1218.1|1217.4|1216.9|843
1640791500000|2021-12-29 15:25:00|1218.4|1217.9|1218.3|1217.8|1218.8|1218.3|1218.1|1217.6|602
1640791800000|2021-12-29 15:30:00|1218.2|1217.7|1218.5|1218|1219|1218.5|1217.6|1217.1|893
1640792100000|2021-12-29 15:35:00|1218.4|1217.9|1218.2|1217.7|1218.6|1218.1|1217.9|1217.4|573
1640792400000|2021-12-29 15:40:00|1218.1|1217.6|1220.8|1220.3|1221.1|1220.6|1218|1217.5|2689
1640792700000|2021-12-29 15:45:00|1220.7|1220.2|1221|1220.5|1221.7|1221.2|1220.7|1220.2|1858
1640793000000|2021-12-29 15:50:00|1220.9|1220.4|1220.9|1220.4|1220.9|1220.4|1219.9|1219.4|673
1640793300000|2021-12-29 15:55:00|1220.8|1220.3|1220.7|1220.2|1221.2|1220.7|1220.4|1219.9|686
1640793600000|2021-12-29 16:00:00|1220.6|1220.1|1221.7|1221.2|1221.8|1221.3|1220.5|1220|550
1640793900000|2021-12-29 16:05:00|1221.8|1221.3|1221.9|1221.4|1222.1|1221.6|1221.5|1221|649
1640794200000|2021-12-29 16:10:00|1221.8|1221.3|1221.8|1221.3|1222|1221.5|1221.4|1220.9|525
1640794500000|2021-12-29 16:15:00|1221.9|1221.4|1221.9|1221.4|1222.1|1221.6|1221.4|1220.9|502
1640794800000|2021-12-29 16:20:00|1222|1221.5|1221.9|1221.4|1222.4|1221.9|1221.9|1221.4|745
1640795100000|2021-12-29 16:25:00|1221.8|1221.3|1221.3|1220.8|1221.9|1221.4|1221.1|1220.6|771
1640795400000|2021-12-29 16:30:00|1221.2|1220.7|1220.4|1219.9|1221.2|1220.7|1220.2|1219.7|740
1640795700000|2021-12-29 16:35:00|1220.5|1220|1220.1|1219.6|1220.6|1220.1|1219.8|1219.3|646
1640796000000|2021-12-29 16:40:00|1220.2|1219.7|1220.3|1219.8|1220.4|1219.9|1219.8|1219.3|378
1640796300000|2021-12-29 16:45:00|1220.4|1219.9|1219.9|1219.4|1220.4|1219.9|1219.7|1219.2|245
1640796600000|2021-12-29 16:50:00|1220|1219.5|1219.5|1219|1220.2|1219.7|1219.5|1219|323
1640796900000|2021-12-29 16:55:00|1219.6|1219.1|1219.6|1219.1|1219.8|1219.3|1219.3|1218.8|270
1640797200000|2021-12-29 17:00:00|1219.5|1219|1220|1219.5|1220|1219.5|1219.3|1218.8|414
1640797500000|2021-12-29 17:05:00|1220.1|1219.6|1219.6|1219.1|1220.2|1219.7|1219.4|1218.9|234
1640797800000|2021-12-29 17:10:00|1219.5|1219|1219.5|1219|1220.1|1219.6|1219.2|1218.7|291
1640798100000|2021-12-29 17:15:00|1219.4|1218.9|1219.5|1219|1219.6|1219.1|1219.2|1218.7|139
1640798400000|2021-12-29 17:20:00|1219.6|1219.1|1219.3|1218.8|1219.8|1219.3|1219.3|1218.8|159
1640798700000|2021-12-29 17:25:00|1219.4|1218.9|1219.4|1218.9|1219.6|1219.1|1219.3|1218.8|154
1640799000000|2021-12-29 17:30:00|1219.5|1219|1219.5|1219|1219.5|1219|1219.2|1218.7|176
1640799300000|2021-12-29 17:35:00|1219.6|1219.1|1220.3|1219.8|1220.4|1219.9|1219.6|1219.1|312
1640799600000|2021-12-29 17:40:00|1220.2|1219.7|1220|1219.5|1220.2|1219.7|1219.9|1219.4|65
1640799900000|2021-12-29 17:45:00|1220.1|1219.6|1219.5|1219|1220.1|1219.6|1219.3|1218.8|127
1640800200000|2021-12-29 17:50:00|1219.6|1219.1|1219.4|1218.9|1219.6|1219.1|1219.4|1218.9|95
1640800500000|2021-12-29 17:55:00|1219.6|1219.1|1219.9|1219.4|1220|1219.5|1219.6|1219.1|76
1640800800000|2021-12-29 18:00:00|1219.8|1219.3|1220|1219.5|1220.2|1219.7|1219.8|1219.3|233
1640801100000|2021-12-29 18:05:00|1220.1|1219.6|1220.5|1220|1220.7|1220.2|1220.1|1219.6|336
1640801400000|2021-12-29 18:10:00|1220.4|1219.9|1220.6|1220.1|1220.8|1220.3|1220.3|1219.8|241
1640801700000|2021-12-29 18:15:00|1220.5|1220|1220.6|1220.1|1220.9|1220.4|1220.5|1220|108
1640802000000|2021-12-29 18:20:00|1220.7|1220.2|1220.8|1220.3|1220.8|1220.3|1220.6|1220.1|162
1640802300000|2021-12-29 18:25:00|1220.7|1220.2|1221.1|1220.6|1221.1|1220.6|1220.7|1220.2|172
1640802600000|2021-12-29 18:30:00|1221.2|1220.7|1221.1|1220.6|1221.4|1220.9|1221.1|1220.6|307
1640802900000|2021-12-29 18:35:00|1221|1220.5|1220.5|1220|1221|1220.5|1220.5|1220|123
1640803200000|2021-12-29 18:40:00|1220.6|1220.1|1220.8|1220.3|1220.8|1220.3|1220.5|1220|93
1640803500000|2021-12-29 18:45:00|1220.9|1220.4|1221|1220.5|1221.2|1220.7|1220.8|1220.3|220
1640803800000|2021-12-29 18:50:00|1220.9|1220.4|1221.2|1220.7|1221.2|1220.7|1220.8|1220.3|385
1640804100000|2021-12-29 18:55:00|1221.1|1220.6|1221.4|1220.9|1221.4|1220.9|1221.1|1220.6|322
1640804400000|2021-12-29 19:00:00|1221.3|1220.8|1221.5|1221|1221.7|1221.2|1221.3|1220.8|383
1640804700000|2021-12-29 19:05:00|1221.4|1220.9|1221.7|1221.2|1221.7|1221.2|1221.4|1220.9|152
1640805000000|2021-12-29 19:10:00|1221.8|1221.3|1222|1221.5|1222|1221.5|1221.6|1221.1|147
1640805300000|2021-12-29 19:15:00|1221.9|1221.4|1221.8|1221.3|1221.9|1221.4|1221.6|1221.1|103
1640805600000|2021-12-29 19:20:00|1221.9|1221.4|1222.1|1221.6|1222.2|1221.7|1221.8|1221.3|235
1640805900000|2021-12-29 19:25:00|1222.2|1221.7|1222.6|1222.1|1222.6|1222.1|1222.1|1221.6|140
1640806200000|2021-12-29 19:30:00|1222.5|1222|1222.5|1222|1222.6|1222.1|1222.4|1221.9|117
1640806500000|2021-12-29 19:35:00|1222.4|1221.9|1222.3|1221.8|1222.5|1222|1222.2|1221.7|155
1640806800000|2021-12-29 19:40:00|1222.4|1221.9|1222.3|1221.8|1222.4|1221.9|1222.1|1221.6|138
1640807100000|2021-12-29 19:45:00|1222.4|1221.9|1222.4|1221.9|1222.4|1221.9|1222.2|1221.7|77
1640807400000|2021-12-29 19:50:00|1222.5|1222|1222.4|1221.9|1222.6|1222.1|1222.4|1221.9|106
1640807700000|2021-12-29 19:55:00|1222.3|1221.8|1222.4|1221.9|1222.4|1221.9|1222|1221.5|138
1640808000000|2021-12-29 20:00:00|1222.3|1221.8|1222|1221.5|1222.3|1221.8|1221.8|1221.3|133
1640808300000|2021-12-29 20:05:00|1221.9|1221.4|1221.9|1221.4|1222.1|1221.6|1221.8|1221.3|301
1640808600000|2021-12-29 20:10:00|1221.8|1221.3|1221.6|1221.1|1221.9|1221.4|1221.6|1221.1|201
1640808900000|2021-12-29 20:15:00|1221.5|1221|1221.7|1221.2|1221.9|1221.4|1221.5|1221|277
1640809200000|2021-12-29 20:20:00|1221.6|1221.1|1221.1|1220.6|1221.6|1221.1|1221.1|1220.6|328
1640809500000|2021-12-29 20:25:00|1221|1220.5|1221.2|1220.7|1221.3|1220.8|1220.7|1220.2|958
1640809800000|2021-12-29 20:30:00|1221.3|1220.8|1221.7|1221.2|1221.7|1221.2|1221.1|1220.6|218
1640810100000|2021-12-29 20:35:00|1221.6|1221.1|1221.2|1220.7|1221.6|1221.1|1221|1220.5|313
1640810400000|2021-12-29 20:40:00|1221.1|1220.6|1221.5|1221|1221.5|1221|1221|1220.5|205
1640810700000|2021-12-29 20:45:00|1221.6|1221.1|1222.2|1221.7|1222.4|1221.9|1221.5|1221|352
1640811000000|2021-12-29 20:50:00|1222.3|1221.8|1221.7|1221.2|1222.3|1221.8|1221.5|1221|1204
1640811300000|2021-12-29 20:55:00|1221.6|1221.1|1222.4|1221.9|1222.4|1221.9|1221.2|1220.7|6874
1640811600000|2021-12-29 21:00:00|1222.3|1221.3|1221.7|1220.7|1222.3|1221.3|1221.5|1220.5|829
1640811900000|2021-12-29 21:05:00|1221.6|1220.6|1221.8|1220.8|1221.8|1220.8|1221.6|1220.6|16
1640812200000|2021-12-29 21:10:00|1221.7|1220.7|1221.4|1220.4|1221.7|1220.7|1221.3|1220.3|27
1640813100000|2021-12-29 21:25:00|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1
1640814300000|2021-12-29 21:45:00|1222.2|1221.2|1222.5|1221.5|1224.6|1223.6|1222.2|1221.2|85
1640814600000|2021-12-29 21:50:00|1223.4|1222.4|1222.8|1221.8|1223.4|1222.4|1222.8|1221.8|6
1640814900000|2021-12-29 21:55:00|1223.3|1222.3|1222.3|1221.3|1223.3|1222.3|1222.2|1221.2|13
1640818800000|2021-12-29 23:00:00|1222.8|1220.8|1221.6|1219.6|1223.4|1221.4|1221.6|1219.6|0
1640819100000|2021-12-29 23:05:00|1221.7|1219.7|1222|1220|1222|1220|1221.6|1219.6|0
1640819400000|2021-12-29 23:10:00|1222.1|1220.1|1222|1220|1222.2|1220.2|1222|1220|0
1640819700000|2021-12-29 23:15:00|1222.1|1220.1|1221.8|1219.8|1222.2|1220.2|1221.7|1219.7|0
1640820000000|2021-12-29 23:20:00|1222|1220|1221.8|1219.8|1222|1220|1221.6|1219.6|0
1640820300000|2021-12-29 23:25:00|1221.9|1219.9|1221.6|1219.6|1221.9|1219.9|1221.5|1219.5|0
1640820600000|2021-12-29 23:30:00|1221.7|1219.7|1221.8|1219.8|1221.9|1219.9|1221.6|1219.6|0
1640820900000|2021-12-29 23:35:00|1221.7|1219.7|1222|1220|1222.1|1220.1|1221.6|1219.6|0
1640821200000|2021-12-29 23:40:00|1222.1|1220.1|1222.2|1220.2|1222.2|1220.2|1221.9|1219.9|0
1640821500000|2021-12-29 23:45:00|1222.1|1220.1|1222.1|1220.1|1222.4|1220.4|1222|1220|0
1640821800000|2021-12-29 23:50:00|1222|1220|1221.8|1219.8|1222.1|1220.1|1221.8|1219.8|0
1640822100000|2021-12-29 23:55:00|1221.9|1219.9|1221.9|1219.9|1222.2|1220.2|1221.8|1219.8|0
1640822400000|2021-12-30 00:00:00|1221.8|1219.8|1221.7|1219.7|1222|1220|1221.5|1219.5|0
1640822700000|2021-12-30 00:05:00|1221.6|1219.6|1221.7|1219.7|1221.7|1219.7|1221.5|1219.5|0
1640823000000|2021-12-30 00:10:00|1221.6|1219.6|1221.2|1219.2|1221.6|1219.6|1221|1219|0
1640823300000|2021-12-30 00:15:00|1221.1|1219.1|1221.1|1219.1|1221.2|1219.2|1220.7|1218.7|0
1640823600000|2021-12-30 00:20:00|1221.2|1219.2|1221.4|1219.4|1221.5|1219.5|1221.1|1219.1|0
1640823900000|2021-12-30 00:25:00|1221.3|1219.3|1221.3|1219.3|1221.5|1219.5|1221.2|1219.2|0
1640824200000|2021-12-30 00:30:00|1221.2|1219.2|1221.6|1219.6|1221.7|1219.7|1221.2|1219.2|0
1640824500000|2021-12-30 00:35:00|1221.7|1219.7|1221.8|1219.8|1221.8|1219.8|1221.6|1219.6|0
1640824800000|2021-12-30 00:40:00|1221.7|1219.7|1221.7|1219.7|1221.8|1219.8|1221.7|1219.7|0
1640825100000|2021-12-30 00:45:00|1221.6|1219.6|1221.8|1219.8|1221.8|1219.8|1221.5|1219.5|0
1640825400000|2021-12-30 00:50:00|1221.7|1219.7|1221.9|1219.9|1221.9|1219.9|1221.7|1219.7|0
1640825700000|2021-12-30 00:55:00|1221.8|1219.8|1221.9|1219.9|1222|1220|1221.8|1219.8|0
1640826000000|2021-12-30 01:00:00|1222|1220|1221.6|1219.6|1222|1220|1221.6|1219.6|0
1640826300000|2021-12-30 01:05:00|1221.7|1219.7|1221|1220|1221.9|1220.9|1220.4|1219.4|26
1640826600000|2021-12-30 01:10:00|1221.4|1220.4|1222.4|1221.4|1222.4|1221.4|1221.4|1220.4|31
1640826900000|2021-12-30 01:15:00|1222.3|1221.3|1223.6|1222.6|1223.6|1222.6|1221.7|1220.7|72
1640827200000|2021-12-30 01:20:00|1223.4|1222.4|1222.5|1221.5|1223.5|1222.5|1222.2|1221.2|51
1640827500000|2021-12-30 01:25:00|1222.6|1221.6|1223|1222|1223|1222|1222.5|1221.5|26
1640827800000|2021-12-30 01:30:00|1223.3|1222.3|1222.5|1221.5|1223.5|1222.5|1222.2|1221.2|59
1640828100000|2021-12-30 01:35:00|1221.9|1220.9|1224.6|1223.6|1225.2|1224.2|1221.9|1220.9|41
1640828400000|2021-12-30 01:40:00|1224.5|1223.5|1225.5|1224.5|1226|1225|1224.3|1223.3|19
1640829000000|2021-12-30 01:50:00|1225.8|1224.8|1226|1225|1226.2|1225.2|1225.4|1224.4|64
1640829300000|2021-12-30 01:55:00|1225.3|1224.3|1225.3|1224.3|1225.3|1224.3|1225.3|1224.3|1
1640829600000|2021-12-30 02:00:00|1226|1225|1226|1225|1226|1225|1226|1225|1
1640829900000|2021-12-30 02:05:00|1225.9|1224.9|1225.8|1224.8|1226|1225|1225.7|1224.7|4
1640830200000|2021-12-30 02:10:00|1225.7|1224.7|1224.9|1223.9|1225.8|1224.8|1224.9|1223.9|4
1640830500000|2021-12-30 02:15:00|1224.7|1223.7|1225|1224|1225|1224|1224.7|1223.7|2
1640830800000|2021-12-30 02:20:00|1224.9|1223.9|1224.6|1223.6|1224.9|1223.9|1224.6|1223.6|2
1640831100000|2021-12-30 02:25:00|1225.6|1224.6|1225.5|1224.5|1225.6|1224.6|1225.5|1224.5|4
1640831400000|2021-12-30 02:30:00|1225.8|1224.8|1225.7|1224.7|1226.2|1225.2|1225.5|1224.5|11
1640831700000|2021-12-30 02:35:00|1226|1225|1226.2|1225.2|1226.2|1225.2|1225.7|1224.7|8
1640832000000|2021-12-30 02:40:00|1225.5|1224.5|1225.4|1224.4|1225.5|1224.5|1225.4|1224.4|3
1640832300000|2021-12-30 02:45:00|1225.3|1224.3|1224.9|1223.9|1225.3|1224.3|1224.9|1223.9|4
1640832600000|2021-12-30 02:50:00|1224.8|1223.8|1224.1|1223.1|1224.8|1223.8|1224.1|1223.1|4
1640832900000|2021-12-30 02:55:00|1223.5|1222.5|1223.4|1222.4|1223.5|1222.5|1223.3|1222.3|5
1640833200000|2021-12-30 03:00:00|1223.9|1222.9|1223.8|1222.8|1223.9|1222.9|1223.3|1222.3|6
1640833500000|2021-12-30 03:05:00|1224.1|1223.1|1223.9|1222.9|1224.1|1223.1|1223.9|1222.9|5
1640833800000|2021-12-30 03:10:00|1223.5|1222.5|1223.1|1222.1|1223.5|1222.5|1222.7|1221.7|16
1640834100000|2021-12-30 03:15:00|1223.2|1222.2|1223.4|1222.4|1223.4|1222.4|1223.1|1222.1|21
1640834400000|2021-12-30 03:20:00|1223.3|1222.3|1223.3|1222.3|1223.3|1222.3|1223.2|1222.2|4
1640834700000|2021-12-30 03:25:00|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1
1640835000000|2021-12-30 03:30:00|1222.2|1221.2|1222.2|1221.2|1222.3|1221.3|1222.2|1221.2|3
1640835300000|2021-12-30 03:35:00|1222.1|1221.1|1222.2|1221.2|1222.3|1221.3|1222.1|1221.1|3
1640835600000|2021-12-30 03:40:00|1222.1|1221.1|1222.2|1221.2|1222.3|1221.3|1222.1|1221.1|18
1640835900000|2021-12-30 03:45:00|1222.1|1221.1|1222.3|1221.3|1222.3|1221.3|1221.8|1220.8|25
1640836200000|2021-12-30 03:50:00|1222.2|1221.2|1222.1|1221.1|1222.3|1221.3|1222|1221|49
1640836500000|2021-12-30 03:55:00|1222|1221|1222.2|1221.2|1222.3|1221.3|1221.9|1220.9|35
1640836800000|2021-12-30 04:00:00|1222.6|1221.6|1222.4|1221.4|1222.6|1221.6|1222.4|1221.4|4
1640837100000|2021-12-30 04:05:00|1222.2|1221.2|1222.4|1221.4|1222.4|1221.4|1222.2|1221.2|2
1640837400000|2021-12-30 04:10:00|||||||||3
1640837700000|2021-12-30 04:15:00|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|1222.7|1221.7|3
1640838000000|2021-12-30 04:20:00|1223.1|1222.1|1223.2|1222.2|1223.2|1222.2|1223|1222|22
1640838300000|2021-12-30 04:25:00|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|2
1640838600000|2021-12-30 04:30:00|1223|1222|1223|1222|1223|1222|1223|1222|15
1640838900000|2021-12-30 04:35:00|1222.9|1221.9|1222.9|1221.9|1223|1222|1222.9|1221.9|12
1640839200000|2021-12-30 04:40:00|1223|1222|1223.1|1222.1|1223.1|1222.1|1223|1222|16
1640839500000|2021-12-30 04:45:00|1223.2|1222.2|1223.3|1222.3|1223.3|1222.3|1223.1|1222.1|20
1640839800000|2021-12-30 04:50:00|1223.2|1222.2|1223.2|1222.2|1223.3|1222.3|1223.1|1222.1|25
1640840100000|2021-12-30 04:55:00|1223|1222|1223|1222|1223.1|1222.1|1223|1222|10
1640840400000|2021-12-30 05:00:00|1223.2|1222.2|1222.6|1221.6|1223.2|1222.2|1222.6|1221.6|37
1640840700000|2021-12-30 05:05:00|1222.5|1221.5|1222.2|1221.2|1222.5|1221.5|1222.2|1221.2|4
1640841000000|2021-12-30 05:10:00|1222|1221|1222.1|1221.1|1222.1|1221.1|1222|1221|2
1640841300000|2021-12-30 05:15:00|1221.7|1220.7|1221.8|1220.8|1222|1221|1221.7|1220.7|7
1640841600000|2021-12-30 05:20:00|1221.7|1220.7|1221.6|1220.6|1221.7|1220.7|1221.5|1220.5|11
1640841900000|2021-12-30 05:25:00|1221.4|1220.4|1220.2|1219.2|1221.4|1220.4|1220.2|1219.2|5
1640842200000|2021-12-30 05:30:00|1219.7|1218.7|1219.5|1218.5|1219.7|1218.7|1219.4|1218.4|12
1640842500000|2021-12-30 05:35:00|1219.3|1218.3|1219.1|1218.1|1219.3|1218.3|1218.6|1217.6|17
1640842800000|2021-12-30 05:40:00|1219|1218|1218.7|1217.7|1219|1218|1218.3|1217.3|8
1640843100000|2021-12-30 05:45:00|1218.6|1217.6|1218.6|1217.6|1218.6|1217.6|1218.2|1217.2|9
1640843400000|2021-12-30 05:50:00|1218.5|1217.5|1218.7|1217.7|1218.7|1217.7|1218.5|1217.5|2
1640843700000|2021-12-30 05:55:00|1219|1218|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|18
1640844000000|2021-12-30 06:00:00|1218.4|1217.4|1218.5|1217.5|1218.7|1217.7|1218.4|1217.4|4
1640844300000|2021-12-30 06:05:00|1218.3|1217.3|1219.1|1218.1|1219.1|1218.1|1218.2|1217.2|13
1640844600000|2021-12-30 06:10:00|1218.8|1217.8|1219|1218|1219|1218|1218.4|1217.4|8
1640844900000|2021-12-30 06:15:00|1218.8|1217.8|1219|1218|1219|1218|1218.8|1217.8|6
1640845200000|2021-12-30 06:20:00|1218.8|1217.8|1218.8|1217.8|1218.8|1217.8|1218.7|1217.7|22
1640845500000|2021-12-30 06:25:00|1219|1218|1219.2|1218.2|1219.2|1218.2|1219|1218|6
1640845800000|2021-12-30 06:30:00|1218.9|1217.9|1219.6|1218.6|1219.6|1218.6|1218.5|1217.5|33
1640846100000|2021-12-30 06:35:00|1219.8|1218.8|1220|1219|1220.3|1219.3|1219.5|1218.5|44
1640846400000|2021-12-30 06:40:00|1219.9|1218.9|1220.2|1219.2|1220.2|1219.2|1219.8|1218.8|59
1640846700000|2021-12-30 06:45:00|1219.9|1218.9|1220.6|1219.6|1220.6|1219.6|1219.6|1218.6|41
1640847000000|2021-12-30 06:50:00|1220.9|1219.9|1221.9|1220.9|1222.2|1221.2|1220.8|1219.8|92
1640847300000|2021-12-30 06:55:00|1221.4|1220.4|1221|1220|1221.4|1220.4|1221|1220|2
1640847600000|2021-12-30 07:00:00|1221.1|1220.1|1220.8|1219.8|1221.1|1220.1|1220.8|1219.8|5
1640847900000|2021-12-30 07:05:00|1220.7|1219.7|1220.5|1219.5|1220.7|1219.7|1220.5|1219.5|2
1640848200000|2021-12-30 07:10:00|1220.2|1219.2|1219.7|1218.7|1220.4|1219.4|1219.7|1218.7|24
1640848500000|2021-12-30 07:15:00|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|1219.1|1218.1|22
1640848800000|2021-12-30 07:20:00|1219.4|1218.4|1220|1219|1220|1219|1219.3|1218.3|9
1640849100000|2021-12-30 07:25:00|1219.8|1218.8|1219.7|1218.7|1220|1219|1219.7|1218.7|6
1640849400000|2021-12-30 07:30:00|1219.9|1218.9|1220.5|1219.5|1220.6|1219.6|1219.9|1218.9|25
1640849700000|2021-12-30 07:35:00|1220.6|1219.6|1220.1|1219.1|1220.6|1219.6|1220.1|1219.1|37
1640850000000|2021-12-30 07:40:00|1220.2|1219.2|1220.3|1219.3|1220.3|1219.3|1220|1219|13
1640850300000|2021-12-30 07:45:00|1220.2|1219.2|1220.1|1219.1|1220.2|1219.2|1220.1|1219.1|18
1640850600000|2021-12-30 07:50:00|1220|1219|1219.8|1218.8|1220|1219|1219.8|1218.8|13
1640850900000|2021-12-30 07:55:00|1219.9|1218.9|1220.4|1219.4|1220.6|1219.6|1219.8|1218.8|44
1640851200000|2021-12-30 08:00:00|1220.6|1219.6|1220.7|1219.7|1221.6|1220.6|1220.5|1219.5|205
1640851500000|2021-12-30 08:05:00|1220.6|1219.6|1221|1220|1221.1|1220.1|1219.9|1218.9|153
1640851800000|2021-12-30 08:10:00|1220.8|1219.8|1220.2|1219.2|1220.8|1219.8|1220|1219|149
1640852100000|2021-12-30 08:15:00|1220.3|1219.3|1220.3|1219.3|1220.6|1219.6|1220.2|1219.2|75
1640852400000|2021-12-30 08:20:00|1220.2|1219.2|1219.9|1218.9|1220.3|1219.3|1219.8|1218.8|146
1640852700000|2021-12-30 08:25:00|1220|1219|1219.6|1218.6|1220|1219|1219.4|1218.4|234
1640853000000|2021-12-30 08:30:00|1219.4|1218.4|1219.6|1218.6|1219.9|1218.9|1218.9|1217.9|260
1640853300000|2021-12-30 08:35:00|1219.3|1218.3|1219.1|1218.1|1219.4|1218.4|1219|1218|117
1640853600000|2021-12-30 08:40:00|1219|1218|1219.1|1218.1|1219.5|1218.5|1219|1218|104
1640853900000|2021-12-30 08:45:00|1219|1218|1219.4|1218.4|1219.5|1218.5|1218.9|1217.9|82
1640854200000|2021-12-30 08:50:00|1219.3|1218.3|1219.6|1218.6|1219.8|1218.8|1219.3|1218.3|49
1640854500000|2021-12-30 08:55:00|1219.5|1218.5|1219.4|1218.4|1219.7|1218.7|1219.3|1218.3|49
1640854800000|2021-12-30 09:00:00|1219.3|1218.3|1219.4|1218.4|1219.5|1218.5|1218.8|1217.8|42
1640855100000|2021-12-30 09:05:00|1219.2|1218.2|1219.3|1218.3|1219.6|1218.6|1219.1|1218.1|25
1640855400000|2021-12-30 09:10:00|1219.4|1218.4|1218.6|1217.6|1219.4|1218.4|1218.6|1217.6|178
1640855700000|2021-12-30 09:15:00|1218.7|1217.7|1218.4|1217.4|1219|1218|1218.3|1217.3|153
1640856000000|2021-12-30 09:20:00|1218.3|1217.3|1218.5|1217.5|1218.9|1217.9|1218.3|1217.3|35
1640856300000|2021-12-30 09:25:00|1218.6|1217.6|1218.8|1217.8|1219|1218|1218.5|1217.5|87
1640856600000|2021-12-30 09:30:00|1218.9|1217.9|1219.5|1218.5|1219.6|1218.6|1218.9|1217.9|221
1640856900000|2021-12-30 09:35:00|1219.6|1218.6|1219.5|1218.5|1219.6|1218.6|1219.2|1218.2|75
1640857200000|2021-12-30 09:40:00|1219.4|1218.4|1219.7|1218.7|1219.8|1218.8|1219.4|1218.4|48
1640857500000|2021-12-30 09:45:00|1219.6|1218.6|1219.4|1218.4|1219.6|1218.6|1219.3|1218.3|17
1640857800000|2021-12-30 09:50:00|1219.3|1218.3|1219.2|1218.2|1219.3|1218.3|1219.2|1218.2|15
1640858100000|2021-12-30 09:55:00|1219.1|1218.1|1219.5|1218.5|1219.5|1218.5|1219.1|1218.1|12
1640858400000|2021-12-30 10:00:00|1219.4|1218.4|1219.2|1218.2|1219.6|1218.6|1219|1218|29
1640858700000|2021-12-30 10:05:00|1219.3|1218.3|1218.8|1217.8|1219.3|1218.3|1218.8|1217.8|68
1640859000000|2021-12-30 10:10:00|1218.7|1217.7|1218.7|1217.7|1219|1218|1218.6|1217.6|59
1640859300000|2021-12-30 10:15:00|1218.6|1217.6|1218.9|1217.9|1218.9|1217.9|1218.6|1217.6|31
1640859600000|2021-12-30 10:20:00|1219|1218|1218.9|1217.9|1219.1|1218.1|1218.8|1217.8|40
1640859900000|2021-12-30 10:25:00|1218.8|1217.8|1218.8|1217.8|1218.9|1217.9|1218.7|1217.7|26
1640860200000|2021-12-30 10:30:00|1219|1218|1218.7|1217.7|1219.2|1218.2|1218.5|1217.5|52
1640860500000|2021-12-30 10:35:00|1218.6|1217.6|1218.9|1217.9|1218.9|1217.9|1218.6|1217.6|27
1640860800000|2021-12-30 10:40:00|1218.8|1217.8|1219.2|1218.2|1219.5|1218.5|1218.8|1217.8|114
1640861100000|2021-12-30 10:45:00|1219.3|1218.3|1219.2|1218.2|1219.3|1218.3|1219.1|1218.1|37
1640861400000|2021-12-30 10:50:00|1219.1|1218.1|1218.9|1217.9|1219.1|1218.1|1218.9|1217.9|22
1640861700000|2021-12-30 10:55:00|1219|1218|1219.1|1218.1|1219.3|1218.3|1218.9|1217.9|58
1640862000000|2021-12-30 11:00:00|1219.3|1218.3|1219.2|1218.2|1219.3|1218.3|1219|1218|40
1640862300000|2021-12-30 11:05:00|1219.3|1218.3|1219.1|1218.1|1219.3|1218.3|1219|1218|118
1640862600000|2021-12-30 11:10:00|1219.3|1218.3|1219.3|1218.3|1219.3|1218.3|1219.2|1218.2|33
1640862900000|2021-12-30 11:15:00|1219.4|1218.4|1219.3|1218.3|1219.4|1218.4|1219.3|1218.3|25
1640863200000|2021-12-30 11:20:00|1219.4|1218.4|1219.6|1218.6|1219.6|1218.6|1219.3|1218.3|49
1640863500000|2021-12-30 11:25:00|1219.4|1218.4|1219.2|1218.2|1219.5|1218.5|1219.1|1218.1|93
1640863800000|2021-12-30 11:30:00|1219.3|1218.3|1219.6|1218.6|1219.6|1218.6|1219.3|1218.3|47
1640864100000|2021-12-30 11:35:00|1219.5|1218.5|1220.1|1219.1|1220.1|1219.1|1219.5|1218.5|106
1640864400000|2021-12-30 11:40:00|1220|1219|1220.1|1219.1|1220.1|1219.1|1219.9|1218.9|51
1640864700000|2021-12-30 11:45:00|1220.2|1219.2|1220.4|1219.4|1220.4|1219.4|1220.1|1219.1|64
1640865000000|2021-12-30 11:50:00|1220.3|1219.3|1220.6|1219.6|1220.7|1219.7|1220.3|1219.3|112
1640865300000|2021-12-30 11:55:00|1220.5|1219.5|1220.9|1219.9|1221|1220|1220.5|1219.5|82
1640865600000|2021-12-30 12:00:00|1221|1220|1220.5|1219.5|1221|1220|1220.5|1219.5|79
1640865900000|2021-12-30 12:05:00|1220.4|1219.4|1220.7|1219.7|1220.7|1219.7|1220.1|1219.1|79
1640866200000|2021-12-30 12:10:00|1220.8|1219.8|1221.1|1220.1|1221.2|1220.2|1220.8|1219.8|70
1640866500000|2021-12-30 12:15:00|1221|1220|1221|1220|1221.1|1220.1|1220.8|1219.8|39
1640866800000|2021-12-30 12:20:00|1220.9|1219.9|1221.2|1220.2|1221.2|1220.2|1220.8|1219.8|58
1640867100000|2021-12-30 12:25:00|1221.3|1220.3|1221.2|1220.2|1221.3|1220.3|1221|1220|47
1640867400000|2021-12-30 12:30:00|1221.1|1220.1|1221.4|1220.4|1221.4|1220.4|1220.9|1219.9|59
1640867700000|2021-12-30 12:35:00|1221.5|1220.5|1221.7|1220.7|1221.7|1220.7|1221.5|1220.5|32
1640868000000|2021-12-30 12:40:00|1221.6|1220.6|1221.7|1220.7|1222|1221|1221.5|1220.5|61
1640868300000|2021-12-30 12:45:00|1221.8|1220.8|1221.6|1220.6|1221.9|1220.9|1221.6|1220.6|42
1640868600000|2021-12-30 12:50:00|1221.7|1220.7|1221.6|1220.6|1221.8|1220.8|1221.5|1220.5|53
1640868900000|2021-12-30 12:55:00|1221.7|1220.7|1221.9|1220.9|1221.9|1220.9|1221.7|1220.7|38
1640869200000|2021-12-30 13:00:00|1221.8|1220.8|1222|1221|1222.1|1221.1|1221.8|1220.8|43
1640869500000|2021-12-30 13:05:00|1222.1|1221.1|1221.9|1220.9|1222.2|1221.2|1221.9|1220.9|46
1640869800000|2021-12-30 13:10:00|1221.8|1220.8|1221.6|1220.6|1221.8|1220.8|1221.6|1220.6|18
1640870100000|2021-12-30 13:15:00|1221.7|1220.7|1221.3|1220.3|1221.7|1220.7|1221.3|1220.3|75
1640870400000|2021-12-30 13:20:00|1221.2|1220.2|1221|1220|1221.3|1220.3|1220.9|1219.9|109
1640870700000|2021-12-30 13:25:00|1221.1|1220.1|1221.5|1220.5|1221.5|1220.5|1221.1|1220.1|30
1640871000000|2021-12-30 13:30:00|1221.8|1220.8|1221.7|1220.7|1221.8|1220.8|1221.4|1220.4|89
1640871300000|2021-12-30 13:35:00|1221.6|1220.6|1222|1221|1222.3|1221.3|1221.5|1220.5|813
1640871600000|2021-12-30 13:40:00|1221.9|1220.9|1221.5|1220.5|1221.9|1220.9|1221.5|1220.5|78
1640871900000|2021-12-30 13:45:00|1221.6|1220.6|1221.9|1220.9|1222.2|1221.2|1221.6|1220.6|108
1640872200000|2021-12-30 13:50:00|1221.8|1220.8|1221.7|1220.7|1222.1|1221.1|1221.7|1220.7|55
1640872500000|2021-12-30 13:55:00|1221.8|1220.8|1221.8|1220.8|1222|1221|1221.7|1220.7|63
1640872800000|2021-12-30 14:00:00|1221.9|1220.9|1221.6|1220.6|1222|1221|1221.4|1220.4|156
1640873100000|2021-12-30 14:05:00|1221.7|1220.7|1221.6|1220.6|1221.9|1220.9|1221.3|1220.3|52
1640873400000|2021-12-30 14:10:00|1221.5|1220.5|1221.8|1220.8|1221.8|1220.8|1221.4|1220.4|58
1640873700000|2021-12-30 14:15:00|1221.7|1220.7|1221.9|1220.9|1221.9|1220.9|1221.5|1220.5|132
1640874000000|2021-12-30 14:20:00|1221.8|1220.8|1221.7|1220.7|1221.8|1220.8|1221.6|1220.6|76
1640874300000|2021-12-30 14:25:00|1221.6|1220.6|1220.8|1219.8|1221.6|1220.6|1220.8|1219.8|341
1640874600000|2021-12-30 14:30:00|1220.6|1220.1|1226.3|1225.8|1226.4|1225.9|1220.6|1220.1|3561
1640874900000|2021-12-30 14:35:00|1226.4|1225.9|1227.5|1227|1227.7|1227.2|1226.3|1225.8|1730
1640875200000|2021-12-30 14:40:00|1227.4|1226.9|1227.9|1227.4|1228.8|1228.3|1226.7|1226.2|1701
1640875500000|2021-12-30 14:45:00|1227.8|1227.3|1228.9|1228.4|1229|1228.5|1227.1|1226.6|2829
1640875800000|2021-12-30 14:50:00|1229.1|1228.6|1230.1|1229.6|1230.3|1229.8|1228.9|1228.4|2761
1640876100000|2021-12-30 14:55:00|1230|1229.5|1231.1|1230.6|1231.4|1230.9|1229.7|1229.2|1402
1640876400000|2021-12-30 15:00:00|1231.2|1230.7|1232.1|1231.6|1232.8|1232.3|1231.1|1230.6|1417
1640876700000|2021-12-30 15:05:00|1232|1231.5|1231.9|1231.4|1232.6|1232.1|1231.3|1230.8|1232
1640877000000|2021-12-30 15:10:00|1231.8|1231.3|1231.9|1231.4|1232.2|1231.7|1231.4|1230.9|1131
1640877300000|2021-12-30 15:15:00|1231.8|1231.3|1231.1|1230.6|1231.8|1231.3|1230|1229.5|1921
1640877600000|2021-12-30 15:20:00|1231.2|1230.7|1230.7|1230.2|1231.3|1230.8|1230.2|1229.7|687
1640877900000|2021-12-30 15:25:00|1230.8|1230.3|1230.7|1230.2|1231.2|1230.7|1230.5|1230|613
1640878200000|2021-12-30 15:30:00|1230.8|1230.3|1232.2|1231.7|1232.2|1231.7|1230.7|1230.2|778
1640878500000|2021-12-30 15:35:00|1232.3|1231.8|1231.7|1231.2|1232.3|1231.8|1231.6|1231.1|465
1640878800000|2021-12-30 15:40:00|1231.6|1231.1|1231.2|1230.7|1231.9|1231.4|1231.1|1230.6|451
1640879100000|2021-12-30 15:45:00|1231.3|1230.8|1231.1|1230.6|1231.8|1231.3|1231|1230.5|364
1640879400000|2021-12-30 15:50:00|1230.9|1230.4|1231.8|1231.3|1232|1231.5|1230.9|1230.4|552
1640879700000|2021-12-30 15:55:00|1231.9|1231.4|1231.5|1231|1232.4|1231.9|1231.4|1230.9|751
1640880000000|2021-12-30 16:00:00|1231.4|1230.9|1232|1231.5|1232.1|1231.6|1230.8|1230.3|656
1640880300000|2021-12-30 16:05:00|1232.1|1231.6|1231.4|1230.9|1232.3|1231.8|1231.3|1230.8|595
1640880600000|2021-12-30 16:10:00|1231.3|1230.8|1231.9|1231.4|1231.9|1231.4|1231.3|1230.8|426
1640880900000|2021-12-30 16:15:00|1231.8|1231.3|1232.3|1231.8|1232.5|1232|1231.7|1231.2|843
1640881200000|2021-12-30 16:20:00|1232.2|1231.7|1232.1|1231.6|1232.6|1232.1|1231.9|1231.4|516
1640881500000|2021-12-30 16:25:00|1232.2|1231.7|1232.6|1232.1|1232.9|1232.4|1232|1231.5|530
1640881800000|2021-12-30 16:30:00|1232.7|1232.2|1233|1232.5|1233.2|1232.7|1232.5|1232|698
1640882100000|2021-12-30 16:35:00|1233.1|1232.6|1233.6|1233.1|1233.8|1233.3|1233|1232.5|751
1640882400000|2021-12-30 16:40:00|1233.5|1233|1234.1|1233.6|1234.1|1233.6|1233.5|1233|572
1640882700000|2021-12-30 16:45:00|1234.2|1233.7|1234.9|1234.4|1235.1|1234.6|1234.1|1233.6|1011
1640883000000|2021-12-30 16:50:00|1234.8|1234.3|1234.8|1234.3|1234.9|1234.4|1234.5|1234|482
1640883300000|2021-12-30 16:55:00|1234.9|1234.4|1234.6|1234.1|1234.9|1234.4|1234.4|1233.9|438
1640883600000|2021-12-30 17:00:00|1234.5|1234|1234.9|1234.4|1234.9|1234.4|1234.5|1234|606
1640883900000|2021-12-30 17:05:00|1235|1234.5|1234.4|1233.9|1235|1234.5|1234.3|1233.8|392
1640884200000|2021-12-30 17:10:00|1234.5|1234|1235.1|1234.6|1235.3|1234.8|1234.5|1234|573
1640884500000|2021-12-30 17:15:00|1235.2|1234.7|1234.9|1234.4|1235.5|1235|1234.9|1234.4|429
1640884800000|2021-12-30 17:20:00|1234.8|1234.3|1234.6|1234.1|1234.9|1234.4|1234.6|1234.1|258
1640885100000|2021-12-30 17:25:00|1234.5|1234|1235|1234.5|1235.1|1234.6|1234.5|1234|253
1640885400000|2021-12-30 17:30:00|1234.9|1234.4|1235.1|1234.6|1235.4|1234.9|1234.9|1234.4|388
1640885700000|2021-12-30 17:35:00|1235.2|1234.7|1235.6|1235.1|1235.7|1235.2|1235.2|1234.7|311
1640886000000|2021-12-30 17:40:00|1235.7|1235.2|1235.5|1235|1235.8|1235.3|1235.2|1234.7|191
1640886300000|2021-12-30 17:45:00|1235.4|1234.9|1235.5|1235|1235.7|1235.2|1235.2|1234.7|209
1640886600000|2021-12-30 17:50:00|1235.4|1234.9|1235.4|1234.9|1235.6|1235.1|1235.3|1234.8|262
1640886900000|2021-12-30 17:55:00|1235.5|1235|1235.2|1234.7|1235.5|1235|1235.1|1234.6|250
1640887200000|2021-12-30 18:00:00|1235.1|1234.6|1235.2|1234.7|1235.4|1234.9|1234.7|1234.2|590
1640887500000|2021-12-30 18:05:00|1235.3|1234.8|1235.4|1234.9|1235.5|1235|1234.9|1234.4|297
1640887800000|2021-12-30 18:10:00|1235.3|1234.8|1235.6|1235.1|1235.6|1235.1|1235.1|1234.6|197
1640888100000|2021-12-30 18:15:00|1235.5|1235|1235.4|1234.9|1235.9|1235.4|1235.4|1234.9|107
1640888400000|2021-12-30 18:20:00|1235.3|1234.8|1235.6|1235.1|1235.8|1235.3|1235.3|1234.8|96
1640888700000|2021-12-30 18:25:00|1235.7|1235.2|1236|1235.5|1236|1235.5|1235.7|1235.2|138
1640889000000|2021-12-30 18:30:00|1235.9|1235.4|1236.4|1235.9|1236.6|1236.1|1235.8|1235.3|133
1640889300000|2021-12-30 18:35:00|1236.3|1235.8|1236.8|1236.3|1236.8|1236.3|1236.1|1235.6|372
1640889600000|2021-12-30 18:40:00|1236.9|1236.4|1236.8|1236.3|1237.1|1236.6|1236.7|1236.2|342
1640889900000|2021-12-30 18:45:00|1236.7|1236.2|1236.2|1235.7|1236.7|1236.2|1235.9|1235.4|301
1640890200000|2021-12-30 18:50:00|1236.1|1235.6|1237.2|1236.7|1237.3|1236.8|1236.1|1235.6|395
1640890500000|2021-12-30 18:55:00|1237.3|1236.8|1237.2|1236.7|1237.3|1236.8|1236.9|1236.4|228
1640890800000|2021-12-30 19:00:00|1237.1|1236.6|1236.6|1236.1|1237.1|1236.6|1236.2|1235.7|360
1640891100000|2021-12-30 19:05:00|1236.5|1236|1236.5|1236|1236.6|1236.1|1236|1235.5|197
1640891400000|2021-12-30 19:10:00|1236.4|1235.9|1237.3|1236.8|1237.4|1236.9|1236.4|1235.9|146
1640891700000|2021-12-30 19:15:00|1237.4|1236.9|1238|1237.5|1238|1237.5|1237.3|1236.8|191
1640892000000|2021-12-30 19:20:00|1238.1|1237.6|1238|1237.5|1238.3|1237.8|1238|1237.5|225
1640892300000|2021-12-30 19:25:00|1238.1|1237.6|1238.3|1237.8|1238.4|1237.9|1238|1237.5|236
1640892600000|2021-12-30 19:30:00|1238.2|1237.7|1238.3|1237.8|1238.5|1238|1238|1237.5|182
1640892900000|2021-12-30 19:35:00|1238.2|1237.7|1238.1|1237.6|1238.3|1237.8|1237.9|1237.4|133
1640893200000|2021-12-30 19:40:00|1238.2|1237.7|1238.7|1238.2|1238.7|1238.2|1238|1237.5|148
1640893500000|2021-12-30 19:45:00|1238.6|1238.1|1238.7|1238.2|1238.8|1238.3|1238.5|1238|469
1640893800000|2021-12-30 19:50:00|1238.6|1238.1|1238.8|1238.3|1238.9|1238.4|1238.5|1238|457
1640894100000|2021-12-30 19:55:00|1238.7|1238.2|1238.8|1238.3|1238.9|1238.4|1238.5|1238|301
1640894400000|2021-12-30 20:00:00|1238.9|1238.4|1238.2|1237.7|1239|1238.5|1238|1237.5|262
1640894700000|2021-12-30 20:05:00|1238.3|1237.8|1237.3|1236.8|1238.3|1237.8|1237.3|1236.8|310
1640895000000|2021-12-30 20:10:00|1237.4|1236.9|1237.1|1236.6|1237.5|1237|1236.7|1236.2|518
1640895300000|2021-12-30 20:15:00|1237.2|1236.7|1237.4|1236.9|1237.6|1237.1|1237|1236.5|417
1640895600000|2021-12-30 20:20:00|1237.5|1237|1237.5|1237|1237.8|1237.3|1237.2|1236.7|420
1640895900000|2021-12-30 20:25:00|1237.4|1236.9|1236.7|1236.2|1237.6|1237.1|1236.5|1236|499
1640896200000|2021-12-30 20:30:00|1236.8|1236.3|1237|1236.5|1237.4|1236.9|1236.8|1236.3|439
1640896500000|2021-12-30 20:35:00|1237.1|1236.6|1237.4|1236.9|1237.5|1237|1236.9|1236.4|960
1640896800000|2021-12-30 20:40:00|1237.5|1237|1237|1236.5|1237.5|1237|1236.8|1236.3|1062
1640897100000|2021-12-30 20:45:00|1236.9|1236.4|1236.1|1235.6|1237|1236.5|1236|1235.5|742
1640897400000|2021-12-30 20:50:00|1235.9|1235.4|1236.2|1235.7|1236.7|1236.2|1235.4|1234.9|2114
1640897700000|2021-12-30 20:55:00|1236.3|1235.8|1236|1235.5|1236.6|1236.1|1235.6|1235.1|6356
1640898000000|2021-12-30 21:00:00|1236.2|1235.2|1236.4|1235.4|1237|1236|1236.2|1235.2|620
1640898300000|2021-12-30 21:05:00|1236.6|1235.6|1236.9|1235.9|1237|1236|1236.5|1235.5|148
1640898600000|2021-12-30 21:10:00|1237|1236|1237.2|1236.2|1237.2|1236.2|1236.8|1235.8|35
1640898900000|2021-12-30 21:15:00|1237.1|1236.1|1237.2|1236.2|1237.2|1236.2|1237.1|1236.1|32
1640899500000|2021-12-30 21:25:00|1236.5|1235.5|1236.9|1235.9|1236.9|1235.9|1236.5|1235.5|5
1640899800000|2021-12-30 21:30:00|1236.4|1235.4|1236.9|1235.9|1236.9|1235.9|1236.4|1235.4|4
1640900100000|2021-12-30 21:35:00|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|4
1640900400000|2021-12-30 21:40:00|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|4
1640900700000|2021-12-30 21:45:00|1236.5|1235.5|1236|1235|1236.5|1235.5|1235.7|1234.7|52
1640901300000|2021-12-30 21:55:00|1236.1|1235.1|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|6
1640905200000|2021-12-30 23:00:00|1236.3|1234.3|1236.9|1234.9|1237.2|1235.2|1236.3|1234.3|0
1640905500000|2021-12-30 23:05:00|1236.8|1234.8|1236.9|1234.9|1237.2|1235.2|1236.8|1234.8|0
1640905800000|2021-12-30 23:10:00|1236.8|1234.8|1236.8|1234.8|1237|1235|1236.8|1234.8|0
1640906100000|2021-12-30 23:15:00|1236.9|1234.9|1237|1235|1237.2|1235.2|1236.8|1234.8|0
1640906400000|2021-12-30 23:20:00|1236.9|1234.9|1236.9|1234.9|1237|1235|1236.7|1234.7|0
1640906700000|2021-12-30 23:25:00|1236.8|1234.8|1236.8|1234.8|1236.8|1234.8|1236.7|1234.7|0
1640907000000|2021-12-30 23:30:00|1236.9|1234.9|1236.6|1234.6|1236.9|1234.9|1236.3|1234.3|0
1640907300000|2021-12-30 23:35:00|1236.5|1234.5|1236.6|1234.6|1236.6|1234.6|1236.3|1234.3|0
1640907600000|2021-12-30 23:40:00|1236.7|1234.7|1236.6|1234.6|1236.7|1234.7|1236.6|1234.6|0
1640907900000|2021-12-30 23:45:00|1236.5|1234.5|1236.4|1234.4|1236.5|1234.5|1236.3|1234.3|0
1640908200000|2021-12-30 23:50:00|1236.3|1234.3|1236.3|1234.3|1236.4|1234.4|1236.1|1234.1|0
1640908500000|2021-12-30 23:55:00|1236.4|1234.4|1236.5|1234.5|1236.6|1234.6|1236.3|1234.3|0
1640908800000|2021-12-31 00:00:00|1236.4|1234.4|1236.4|1234.4|1236.6|1234.6|1236.4|1234.4|0
1640909100000|2021-12-31 00:05:00|1236.3|1234.3|1236|1234|1236.4|1234.4|1236|1234|0
1640909400000|2021-12-31 00:10:00|1236.1|1234.1|1236|1234|1236.3|1234.3|1236|1234|0
1640909700000|2021-12-31 00:15:00|1235.9|1233.9|1234.9|1232.9|1236.1|1234.1|1234.8|1232.8|0
1640910000000|2021-12-31 00:20:00|1235|1233|1233.5|1231.5|1235|1233|1233.5|1231.5|0
1640910300000|2021-12-31 00:25:00|1233.6|1231.6|1231.7|1229.7|1233.6|1231.6|1230.7|1228.7|0
1640910600000|2021-12-31 00:30:00|1231.6|1229.6|1231.2|1229.2|1231.8|1229.8|1231.1|1229.1|0
1640910900000|2021-12-31 00:35:00|1231.1|1229.1|1231.9|1229.9|1232|1230|1231.1|1229.1|0
1640911200000|2021-12-31 00:40:00|1231.8|1229.8|1231.5|1229.5|1231.8|1229.8|1231.5|1229.5|0
1640911500000|2021-12-31 00:45:00|1231.6|1229.6|1231.7|1229.7|1231.9|1229.9|1231.6|1229.6|0
1640911800000|2021-12-31 00:50:00|1231.8|1229.8|1232.1|1230.1|1232.1|1230.1|1231.7|1229.7|0
1640912100000|2021-12-31 00:55:00|1232|1230|1231.8|1229.8|1232.1|1230.1|1231.5|1229.5|0
1640912400000|2021-12-31 01:00:00|1231.9|1229.9|1232.9|1231.9|1233.3|1232.3|1231.7|1229.9|16
1640912700000|2021-12-31 01:05:00|1232.6|1231.6|1232.5|1231.5|1232.6|1231.6|1231.9|1230.9|25
1640913000000|2021-12-31 01:10:00|1232.4|1231.4|1232|1231|1232.5|1231.5|1231.6|1230.6|38
1640913300000|2021-12-31 01:15:00|1232.6|1231.6|1232.5|1231.5|1233.8|1232.8|1231.8|1230.8|133
1640913600000|2021-12-31 01:20:00|1232.7|1231.7|1234.8|1233.8|1234.8|1233.8|1232.7|1231.7|39
1640913900000|2021-12-31 01:25:00|1234.9|1233.9|1235.3|1234.3|1236.4|1235.4|1234.9|1233.9|111
1640914200000|2021-12-31 01:30:00|1235.9|1234.9|1233.6|1232.6|1235.9|1234.9|1233.6|1232.6|36
1640914500000|2021-12-31 01:35:00|1233.5|1232.5|1235.8|1234.8|1235.8|1234.8|1233.5|1232.5|43
1640914800000|2021-12-31 01:40:00|1235.9|1234.9|1235.5|1234.5|1236.7|1235.7|1235|1234|27
1640915100000|2021-12-31 01:45:00|1235.2|1234.2|1234.4|1233.4|1235.3|1234.3|1234.4|1233.4|18
1640915400000|2021-12-31 01:50:00|1234.2|1233.2|1234.4|1233.4|1235.1|1234.1|1234.2|1233.2|23
1640915700000|2021-12-31 01:55:00|1234.8|1233.8|1235.7|1234.7|1235.7|1234.7|1234.8|1233.8|7
1640916000000|2021-12-31 02:00:00|1235.9|1234.9|1235.8|1234.8|1235.9|1234.9|1235|1234|23
1640916300000|2021-12-31 02:05:00|1235.4|1234.4|1235.7|1234.7|1235.7|1234.7|1235.2|1234.2|10
1640916600000|2021-12-31 02:10:00|1235.3|1234.3|1234.7|1233.7|1235.8|1234.8|1234.7|1233.7|16
1640916900000|2021-12-31 02:15:00|1234.4|1233.4|1234.9|1233.9|1234.9|1233.9|1234.1|1233.1|12
1640917200000|2021-12-31 02:20:00|1234.8|1233.8|1234.6|1233.6|1234.9|1233.9|1234.4|1233.4|11
1640917500000|2021-12-31 02:25:00|1234.2|1233.2|1234.4|1233.4|1235|1234|1234.2|1233.2|9
1640917800000|2021-12-31 02:30:00|1234.2|1233.2|1233.6|1232.6|1234.3|1233.3|1233.4|1232.4|12
1640918100000|2021-12-31 02:35:00|1233.5|1232.5|1233.4|1232.4|1233.5|1232.5|1232.8|1231.8|13
1640918400000|2021-12-31 02:40:00|1233.3|1232.3|1232.6|1231.6|1233.3|1232.3|1232.3|1231.3|19
1640918700000|2021-12-31 02:45:00|1232.8|1231.8|1232.6|1231.6|1232.8|1231.8|1232.6|1231.6|4
1640919000000|2021-12-31 02:50:00|1233.7|1232.7|1234.5|1233.5|1234.5|1233.5|1233.7|1232.7|5
1640919300000|2021-12-31 02:55:00|1234.4|1233.4|1233.6|1232.6|1234.4|1233.4|1233.6|1232.6|7
1640919600000|2021-12-31 03:00:00|1234|1233|1234|1233|1234|1233|1234|1233|2
1640919900000|2021-12-31 03:05:00|1234.2|1233.2|1233.9|1232.9|1234.2|1233.2|1233.6|1232.6|5
1640920200000|2021-12-31 03:10:00|1233.8|1232.8|1232.8|1231.8|1233.8|1232.8|1232.8|1231.8|30
1640920500000|2021-12-31 03:15:00|1232.5|1231.5|1232.3|1231.3|1232.5|1231.5|1231.5|1230.5|36
1640920800000|2021-12-31 03:20:00|1232.2|1231.2|1231|1230|1232.2|1231.2|1231|1230|18
1640921100000|2021-12-31 03:25:00|1231.1|1230.1|1231|1230|1231.7|1230.7|1231|1230|10
1640921400000|2021-12-31 03:30:00|1231.1|1230.1|1231.1|1230.1|1231.3|1230.3|1230.5|1229.5|34
1640921700000|2021-12-31 03:35:00|1230.5|1229.5|1231|1230|1231.2|1230.2|1230.5|1229.5|14
1640922000000|2021-12-31 03:40:00|1230.9|1229.9|1230|1229|1230.9|1229.9|1229.8|1228.8|13
1640922300000|2021-12-31 03:45:00|1230.4|1229.4|1231.2|1230.2|1231.5|1230.5|1230.4|1229.4|9
1640922600000|2021-12-31 03:50:00|1231.3|1230.3|1231.5|1230.5|1231.8|1230.8|1230.7|1229.7|94
1640922900000|2021-12-31 03:55:00|1231.4|1230.4|1231.6|1230.6|1231.7|1230.7|1231.3|1230.3|73
1640923200000|2021-12-31 04:00:00|1231.7|1230.7|1232.2|1231.2|1232.2|1231.2|1231.7|1230.7|68
1640923500000|2021-12-31 04:05:00|1232|1231|1232.3|1231.3|1232.7|1231.7|1231.8|1230.8|111
1640923800000|2021-12-31 04:10:00|1232.4|1231.4|1233.1|1232.1|1233.1|1232.1|1232.4|1231.4|19
1640924400000|2021-12-31 04:20:00|1233.2|1232.2|1233.5|1232.5|1233.5|1232.5|1233.2|1232.2|10
1640924700000|2021-12-31 04:25:00|1233.7|1232.7|1233.7|1232.7|1233.9|1232.9|1233.7|1232.7|15
1640925000000|2021-12-31 04:30:00|1233.6|1232.6|1234.5|1233.5|1234.5|1233.5|1233.6|1232.6|40
1640925300000|2021-12-31 04:35:00|1234.4|1233.4|1234.8|1233.8|1234.8|1233.8|1234.4|1233.4|20
1640925600000|2021-12-31 04:40:00|1234.6|1233.6|1234.8|1233.8|1234.8|1233.8|1234.6|1233.6|2
1640925900000|2021-12-31 04:45:00|1235|1234|1235|1234|1235.1|1234.1|1234.9|1233.9|13
1640926200000|2021-12-31 04:50:00|||||||||3
1640926500000|2021-12-31 04:55:00|1234.7|1233.7|1234.6|1233.6|1234.7|1233.7|1234.6|1233.6|2
1640926800000|2021-12-31 05:00:00|1234.7|1233.7|1234.5|1233.5|1234.7|1233.7|1234.5|1233.5|8
1640927100000|2021-12-31 05:05:00|1234.4|1233.4|1234.3|1233.3|1234.5|1233.5|1234.3|1233.3|7
1640927400000|2021-12-31 05:10:00|1234.4|1233.4|1234.6|1233.6|1234.6|1233.6|1234.4|1233.4|9
1640927700000|2021-12-31 05:15:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|3
1640928000000|2021-12-31 05:20:00|1234.9|1233.9|1235|1234|1235.1|1234.1|1234.8|1233.8|14
1640928300000|2021-12-31 05:25:00|1234.8|1233.8|1234.5|1233.5|1234.9|1233.9|1234.5|1233.5|5
1640928600000|2021-12-31 05:30:00|1234.6|1233.6|1235|1234|1235.2|1234.2|1234.6|1233.6|4
1640928900000|2021-12-31 05:35:00|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|3
1640929200000|2021-12-31 05:40:00|||||||||1
1640929500000|2021-12-31 05:45:00|1234.8|1233.8|1235|1234|1235|1234|1234.8|1233.8|3
1640929800000|2021-12-31 05:50:00|||||||||7
1640930100000|2021-12-31 05:55:00|1235.3|1234.3|1235.2|1234.2|1235.3|1234.3|1235.2|1234.2|6
1640930400000|2021-12-31 06:00:00|1235.3|1234.3|1234.9|1233.9|1235.3|1234.3|1234.7|1233.7|38
1640930700000|2021-12-31 06:05:00|1235|1234|1235.1|1234.1|1235.5|1234.5|1235|1234|30
1640931000000|2021-12-31 06:10:00|1235.2|1234.2|1234.9|1233.9|1235.2|1234.2|1234.8|1233.8|49
1640931300000|2021-12-31 06:15:00|1234.8|1233.8|1234.8|1233.8|1234.9|1233.9|1234.6|1233.6|56
1640931600000|2021-12-31 06:20:00|1234.6|1233.6|1234.3|1233.3|1234.7|1233.7|1234.3|1233.3|58
1640931900000|2021-12-31 06:25:00|1234.2|1233.2|1234.5|1233.5|1234.8|1233.8|1234.2|1233.2|61
1640932200000|2021-12-31 06:30:00|1234.4|1233.4|1234.3|1233.3|1234.6|1233.6|1234.2|1233.2|63
1640932500000|2021-12-31 06:35:00|1234.2|1233.2|1234|1233|1234.2|1233.2|1234|1233|28
1640932800000|2021-12-31 06:40:00|1234.1|1233.1|1234.8|1233.8|1234.8|1233.8|1234|1233|52
1640933100000|2021-12-31 06:45:00|1234.7|1233.7|1234.5|1233.5|1234.8|1233.8|1234.4|1233.4|56
1640933400000|2021-12-31 06:50:00|1234.6|1233.6|1235|1234|1235|1234|1234.6|1233.6|46
1640933700000|2021-12-31 06:55:00|1235.1|1234.1|1234.4|1233.4|1235.3|1234.3|1234.4|1233.4|100
1640934000000|2021-12-31 07:00:00|1235.1|1234.1|1235.3|1234.3|1235.5|1234.5|1234.9|1233.9|63
1640934300000|2021-12-31 07:05:00|1235.4|1234.4|1236.4|1235.4|1236.4|1235.4|1235.2|1234.2|122
1640934600000|2021-12-31 07:10:00|1236.5|1235.5|1237.5|1236.5|1237.6|1236.6|1236.5|1235.5|138
1640934900000|2021-12-31 07:15:00|1237.6|1236.6|1237.5|1236.5|1238|1237|1237.1|1236.1|57
1640935200000|2021-12-31 07:20:00|1237.4|1236.4|1236.6|1235.6|1237.5|1236.5|1236.4|1235.4|61
1640935500000|2021-12-31 07:25:00|1236.5|1235.5|1236.2|1235.2|1236.5|1235.5|1236|1235|44
1640935800000|2021-12-31 07:30:00|1236.4|1235.4|1236.1|1235.1|1236.8|1235.8|1236|1235|63
1640936100000|2021-12-31 07:35:00|1236.3|1235.3|1236.3|1235.3|1236.7|1235.7|1235.9|1234.9|47
1640936400000|2021-12-31 07:40:00|1236.5|1235.5|1236.5|1235.5|1237|1236|1236.4|1235.4|52
1640936700000|2021-12-31 07:45:00|1236.7|1235.7|1236|1235|1236.9|1235.9|1235.9|1234.9|54
1640937000000|2021-12-31 07:50:00|1236.5|1235.5|1236.3|1235.3|1236.5|1235.5|1236.1|1235.1|58
1640937300000|2021-12-31 07:55:00|1236.4|1235.4|1236.5|1235.5|1236.5|1235.5|1235.9|1234.9|52
1640937600000|2021-12-31 08:00:00|1236.2|1235.2|1237.3|1236.3|1237.5|1236.5|1236.2|1235.2|189
1640937900000|2021-12-31 08:05:00|1237.2|1236.2|1237.1|1236.1|1237.6|1236.6|1237|1236|215
1640938200000|2021-12-31 08:10:00|1237.2|1236.2|1237.2|1236.2|1237.7|1236.7|1237.1|1236.1|136
1640938500000|2021-12-31 08:15:00|1237.3|1236.3|1236.6|1235.6|1237.5|1236.5|1236.5|1235.5|153
1640938800000|2021-12-31 08:20:00|1236.5|1235.5|1236.6|1235.6|1237.2|1236.2|1236.5|1235.5|132
1640939100000|2021-12-31 08:25:00|1236.7|1235.7|1237|1236|1237.4|1236.4|1236.7|1235.7|150
1640939400000|2021-12-31 08:30:00|1237.1|1236.1|1238|1237|1238.2|1237.2|1237.1|1236.1|175
1640939700000|2021-12-31 08:35:00|1237.9|1236.9|1237.6|1236.6|1237.9|1236.9|1237.5|1236.5|77
1640940000000|2021-12-31 08:40:00|1237.5|1236.5|1237.7|1236.7|1237.7|1236.7|1237|1236|113
1640940300000|2021-12-31 08:45:00|1237.9|1236.9|1237.5|1236.5|1238|1237|1237.5|1236.5|121
1640940600000|2021-12-31 08:50:00|1237.6|1236.6|1237.7|1236.7|1238|1237|1237.5|1236.5|96
1640940900000|2021-12-31 08:55:00|1237.9|1236.9|1237.5|1236.5|1237.9|1236.9|1237.4|1236.4|57
1640941200000|2021-12-31 09:00:00|1237.8|1236.8|1237.3|1236.3|1238.2|1237.2|1237.3|1236.3|92
1640941500000|2021-12-31 09:05:00|1237.4|1236.4|1237.9|1236.9|1238|1237|1237.4|1236.4|74
1640941800000|2021-12-31 09:10:00|1237.8|1236.8|1238.4|1237.4|1238.5|1237.5|1237.8|1236.8|106
1640942100000|2021-12-31 09:15:00|1238.3|1237.3|1236.9|1235.9|1238.3|1237.3|1236.9|1235.9|111
1640942400000|2021-12-31 09:20:00|1236.8|1235.8|1237.2|1236.2|1237.4|1236.4|1236.8|1235.8|87
1640942700000|2021-12-31 09:25:00|1237.1|1236.1|1237.3|1236.3|1237.6|1236.6|1237|1236|84
1640943000000|2021-12-31 09:30:00|1237.2|1236.2|1237.2|1236.2|1237.4|1236.4|1236.7|1235.7|92
1640943300000|2021-12-31 09:35:00|1237.1|1236.1|1237.6|1236.6|1237.7|1236.7|1237.1|1236.1|58
1640943600000|2021-12-31 09:40:00|1237.5|1236.5|1237.5|1236.5|1237.7|1236.7|1237.4|1236.4|94
1640943900000|2021-12-31 09:45:00|1237.7|1236.7|1237.9|1236.9|1238.1|1237.1|1237.7|1236.7|127
1640944200000|2021-12-31 09:50:00|1238|1237|1238|1237|1238.3|1237.3|1237.8|1236.8|120
1640944500000|2021-12-31 09:55:00|1238.1|1237.1|1238.2|1237.2|1238.3|1237.3|1237.9|1236.9|80
1640944800000|2021-12-31 10:00:00|1238.1|1237.1|1237.5|1236.5|1238.1|1237.1|1237.5|1236.5|69
1640945100000|2021-12-31 10:05:00|1237.6|1236.6|1237.2|1236.2|1237.7|1236.7|1237.1|1236.1|94
1640945400000|2021-12-31 10:10:00|1237.3|1236.3|1237.6|1236.6|1237.8|1236.8|1237.3|1236.3|104
1640945700000|2021-12-31 10:15:00|1237.7|1236.7|1238.1|1237.1|1238.2|1237.2|1237.6|1236.6|80
1640946000000|2021-12-31 10:20:00|1237.9|1236.9|1237.6|1236.6|1238.1|1237.1|1237.5|1236.5|61
1640946300000|2021-12-31 10:25:00|1237.7|1236.7|1238.5|1237.5|1238.5|1237.5|1237.7|1236.7|154
1640946600000|2021-12-31 10:30:00|1238.6|1237.6|1239.2|1238.2|1239.6|1238.6|1238.5|1237.5|137
1640946900000|2021-12-31 10:35:00|1239.1|1238.1|1237.7|1236.7|1239.1|1238.1|1237.4|1236.4|167
1640947200000|2021-12-31 10:40:00|1237.6|1236.6|1237.8|1236.8|1237.9|1236.9|1237|1236|201
1640947500000|2021-12-31 10:45:00|1237.6|1236.6|1237.2|1236.2|1237.6|1236.6|1237.2|1236.2|60
1640947800000|2021-12-31 10:50:00|1237.3|1236.3|1237.1|1236.1|1237.3|1236.3|1236.9|1235.9|39
1640948100000|2021-12-31 10:55:00|1237.2|1236.2|1237|1236|1237.4|1236.4|1237|1236|72
1640948400000|2021-12-31 11:00:00|1237.1|1236.1|1237|1236|1237.5|1236.5|1237|1236|59
1640948700000|2021-12-31 11:05:00|1236.9|1235.9|1236.4|1235.4|1236.9|1235.9|1236.2|1235.2|59
1640949000000|2021-12-31 11:10:00|1236.5|1235.5|1236.8|1235.8|1237|1236|1236.4|1235.4|53
1640949300000|2021-12-31 11:15:00|1236.9|1235.9|1237|1236|1237.2|1236.2|1236.8|1235.8|84
1640949600000|2021-12-31 11:20:00|1236.9|1235.9|1236.9|1235.9|1237.3|1236.3|1236.8|1235.8|51
1640949900000|2021-12-31 11:25:00|1236.8|1235.8|1236.9|1235.9|1237|1236|1236.6|1235.6|85
1640950200000|2021-12-31 11:30:00|1237|1236|1236.4|1235.4|1237|1236|1236.2|1235.2|142
1640950500000|2021-12-31 11:35:00|1236.2|1235.2|1236.4|1235.4|1236.6|1235.6|1236.2|1235.2|91
1640950800000|2021-12-31 11:40:00|1236.3|1235.3|1236.2|1235.2|1236.7|1235.7|1236|1235|132
1640951100000|2021-12-31 11:45:00|1236.1|1235.1|1236.4|1235.4|1236.7|1235.7|1236.1|1235.1|90
1640951400000|2021-12-31 11:50:00|1236.5|1235.5|1235.8|1234.8|1236.5|1235.5|1235.7|1234.7|139
1640951700000|2021-12-31 11:55:00|1235.9|1234.9|1235.5|1234.5|1236.2|1235.2|1235.1|1234.1|116
1640952000000|2021-12-31 12:00:00|1235.4|1234.4|1235.7|1234.7|1235.7|1234.7|1235.2|1234.2|81
1640952300000|2021-12-31 12:05:00|1235.6|1234.6|1235.2|1234.2|1235.7|1234.7|1235.1|1234.1|86
1640952600000|2021-12-31 12:10:00|1235.3|1234.3|1235.4|1234.4|1235.6|1234.6|1235.2|1234.2|68
1640952900000|2021-12-31 12:15:00|1235.5|1234.5|1235.6|1234.6|1235.8|1234.8|1235.4|1234.4|79
1640953200000|2021-12-31 12:20:00|1235.7|1234.7|1235.9|1234.9|1235.9|1234.9|1235.7|1234.7|39
1640953500000|2021-12-31 12:25:00|1236|1235|1236.5|1235.5|1236.6|1235.6|1236|1235|185
1640953800000|2021-12-31 12:30:00|1236.7|1235.7|1236.8|1235.8|1236.9|1235.9|1236.4|1235.4|57
1640954100000|2021-12-31 12:35:00|1236.6|1235.6|1236.3|1235.3|1236.7|1235.7|1236.3|1235.3|59
1640954400000|2021-12-31 12:40:00|1236.5|1235.5|1237|1236|1237.1|1236.1|1236.4|1235.4|91
1640954700000|2021-12-31 12:45:00|1237.1|1236.1|1236.9|1235.9|1237.3|1236.3|1236.9|1235.9|132
1640955000000|2021-12-31 12:50:00|1236.8|1235.8|1236.9|1235.9|1237|1236|1236.8|1235.8|98
1640955300000|2021-12-31 12:55:00|1237|1236|1236.3|1235.3|1237|1236|1236.2|1235.2|99
1640955600000|2021-12-31 13:00:00|1236.5|1235.5|1236.5|1235.5|1236.7|1235.7|1236.2|1235.2|113
1640955900000|2021-12-31 13:05:00|1236.3|1235.3|1236.2|1235.2|1236.4|1235.4|1236|1235|49
1640956200000|2021-12-31 13:10:00|1236.3|1235.3|1236.4|1235.4|1236.6|1235.6|1236.3|1235.3|83
1640956500000|2021-12-31 13:15:00|1236.2|1235.2|1236.4|1235.4|1236.5|1235.5|1236.1|1235.1|58
1640956800000|2021-12-31 13:20:00|1236.3|1235.3|1236.4|1235.4|1236.5|1235.5|1236.2|1235.2|67
1640957100000|2021-12-31 13:25:00|1236.5|1235.5|1236.6|1235.6|1236.6|1235.6|1236.5|1235.5|38
1640957400000|2021-12-31 13:30:00|1236.5|1235.5|1236.8|1235.8|1236.9|1235.9|1236.4|1235.4|76
1640957700000|2021-12-31 13:35:00|1236.9|1235.9|1237.6|1236.6|1237.7|1236.7|1236.9|1235.9|105
1640958000000|2021-12-31 13:40:00|1237.5|1236.5|1237.6|1236.6|1237.6|1236.6|1237.4|1236.4|28
1640958300000|2021-12-31 13:45:00|1237.7|1236.7|1237.7|1236.7|1237.8|1236.8|1237.4|1236.4|36
1640958600000|2021-12-31 13:50:00|1237.6|1236.6|1237.7|1236.7|1237.7|1236.7|1237.1|1236.1|65
1640958900000|2021-12-31 13:55:00|1237.6|1236.6|1236.9|1235.9|1237.6|1236.6|1236.9|1235.9|69
1640959200000|2021-12-31 14:00:00|1236.8|1235.8|1236.8|1235.8|1237.2|1236.2|1236.8|1235.8|76
1640959500000|2021-12-31 14:05:00|1236.9|1235.9|1236.2|1235.2|1237|1236|1236.2|1235.2|85
1640959800000|2021-12-31 14:10:00|1236.3|1235.3|1235.3|1234.3|1236.3|1235.3|1235.3|1234.3|517
1640960100000|2021-12-31 14:15:00|1235.2|1234.2|1234.7|1233.7|1235.4|1234.4|1234.5|1233.5|167
1640960400000|2021-12-31 14:20:00|1234.6|1233.6|1234.1|1233.1|1234.6|1233.6|1234.1|1233.1|214
1640960700000|2021-12-31 14:25:00|1234|1233|1233.2|1232.2|1234.1|1233.1|1232.5|1231.5|1233
1640961000000|2021-12-31 14:30:00|1233|1232.5|1242.1|1241.6|1242.2|1241.7|1232.7|1232.2|3183
1640961300000|2021-12-31 14:35:00|1242.2|1241.7|1237.3|1236.8|1242.3|1241.8|1235.7|1235.2|2832
1640961600000|2021-12-31 14:40:00|1237.1|1236.6|1232.4|1231.9|1237.5|1237|1232.3|1231.8|2376
1640961900000|2021-12-31 14:45:00|1232.6|1232.1|1234.3|1233.8|1235.1|1234.6|1232.4|1231.9|3159
1640962200000|2021-12-31 14:50:00|1234.1|1233.6|1237.6|1237.1|1237.9|1237.4|1233.6|1233.1|1489
1640962500000|2021-12-31 14:55:00|1237.7|1237.2|1237.2|1236.7|1238.4|1237.9|1235.7|1235.2|1496
1640962800000|2021-12-31 15:00:00|1237.3|1236.8|1236.4|1235.9|1237.3|1236.8|1234.1|1233.6|885
1640963100000|2021-12-31 15:05:00|1236.5|1236|1238|1237.5|1238.6|1238.1|1236.4|1235.9|734
1640963400000|2021-12-31 15:10:00|1238.1|1237.6|1237|1236.5|1238.2|1237.7|1236.6|1236.1|596
1640963700000|2021-12-31 15:15:00|1236.7|1236.2|1236.3|1235.8|1237|1236.5|1236.1|1235.6|1056
1640964000000|2021-12-31 15:20:00|1236.2|1235.7|1234.3|1233.8|1236.2|1235.7|1234.1|1233.6|636
1640964300000|2021-12-31 15:25:00|1234.2|1233.7|1235.1|1234.6|1235.4|1234.9|1234.2|1233.7|561
1640964600000|2021-12-31 15:30:00|1235.4|1234.9|1235.7|1235.2|1236.7|1236.2|1235.3|1234.8|722
1640964900000|2021-12-31 15:35:00|1235.6|1235.1|1235.6|1235.1|1236.2|1235.7|1234.1|1233.6|1458
1640965200000|2021-12-31 15:40:00|1235.5|1235|1235.6|1235.1|1236.3|1235.8|1235|1234.5|1233
1640965500000|2021-12-31 15:45:00|1235.5|1235|1234.9|1234.4|1235.9|1235.4|1234.7|1234.2|548
1640965800000|2021-12-31 15:50:00|1234.8|1234.3|1235.8|1235.3|1236|1235.5|1234.7|1234.2|691
1640966100000|2021-12-31 15:55:00|1236|1235.5|1236.8|1236.3|1237|1236.5|1235.7|1235.2|879
1640966400000|2021-12-31 16:00:00|1236.9|1236.4|1235.4|1234.9|1237.1|1236.6|1235.1|1234.6|283
1640966700000|2021-12-31 16:05:00|1235.3|1234.8|1236|1235.5|1236.1|1235.6|1234.6|1234.1|347
1640967000000|2021-12-31 16:10:00|1235.9|1235.4|1235.3|1234.8|1236|1235.5|1235.2|1234.7|338
1640967300000|2021-12-31 16:15:00|1235.2|1234.7|1236.7|1236.2|1236.9|1236.4|1234.9|1234.4|770
1640967600000|2021-12-31 16:20:00|1236.6|1236.1|1239.1|1238.6|1239.2|1238.7|1236.6|1236.1|2557
1640967900000|2021-12-31 16:25:00|1239|1238.5|1239.9|1239.4|1240.3|1239.8|1239|1238.5|1575
1640968200000|2021-12-31 16:30:00|1239.8|1239.3|1238.1|1237.6|1240.1|1239.6|1238.1|1237.6|948
1640968500000|2021-12-31 16:35:00|1238|1237.5|1237.8|1237.3|1238.3|1237.8|1237.8|1237.3|595
1640968800000|2021-12-31 16:40:00|1237.7|1237.2|1237.9|1237.4|1238.2|1237.7|1237.7|1237.2|289
1640969100000|2021-12-31 16:45:00|1238|1237.5|1237.2|1236.7|1238|1237.5|1237.1|1236.6|315
1640969400000|2021-12-31 16:50:00|1237.1|1236.6|1236.5|1236|1237.3|1236.8|1236.4|1235.9|214
1640969700000|2021-12-31 16:55:00|1236.6|1236.1|1236.6|1236.1|1236.9|1236.4|1236.2|1235.7|618
1640970000000|2021-12-31 17:00:00|1236.7|1236.2|1237.3|1236.8|1237.4|1236.9|1236.4|1235.9|397
1640970300000|2021-12-31 17:05:00|1237.2|1236.7|1236.8|1236.3|1237.3|1236.8|1236.7|1236.2|257
1640970600000|2021-12-31 17:10:00|1236.9|1236.4|1236.9|1236.4|1237.4|1236.9|1236.6|1236.1|258
1640970900000|2021-12-31 17:15:00|1236.8|1236.3|1236.2|1235.7|1236.9|1236.4|1236.1|1235.6|846
1640971200000|2021-12-31 17:20:00|1236.1|1235.6|1236.2|1235.7|1236.4|1235.9|1235.7|1235.2|656
1640971500000|2021-12-31 17:25:00|1236.1|1235.6|1236.6|1236.1|1236.9|1236.4|1236.1|1235.6|250
1640971800000|2021-12-31 17:30:00|1236.5|1236|1236.1|1235.6|1236.7|1236.2|1236|1235.5|158
1640972100000|2021-12-31 17:35:00|1236|1235.5|1236.4|1235.9|1236.5|1236|1235.9|1235.4|216
1640972400000|2021-12-31 17:40:00|1236.5|1236|1236.5|1236|1236.5|1236|1236.3|1235.8|146
1640972700000|2021-12-31 17:45:00|1236.6|1236.1|1236.5|1236|1236.8|1236.3|1236.4|1235.9|173
1640973000000|2021-12-31 17:50:00|1236.4|1235.9|1236.9|1236.4|1236.9|1236.4|1236.4|1235.9|153
1640973300000|2021-12-31 17:55:00|1237|1236.5|1237.7|1237.2|1237.7|1237.2|1236.8|1236.3|188
1640973600000|2021-12-31 18:00:00|1237.8|1237.3|1237.8|1237.3|1237.8|1237.3|1237.3|1236.8|274
1640973900000|2021-12-31 18:05:00|1238.1|1237.6|1237.8|1237.3|1238.4|1237.9|1237.8|1237.3|631
1640974200000|2021-12-31 18:10:00|1238|1237.5|1237.7|1237.2|1238|1237.5|1237.6|1237.1|120
1640974500000|2021-12-31 18:15:00|1237.6|1237.1|1237.5|1237|1237.8|1237.3|1237.3|1236.8|179
1640974800000|2021-12-31 18:20:00|1237.4|1236.9|1237.7|1237.2|1237.8|1237.3|1237.4|1236.9|124
1640975100000|2021-12-31 18:25:00|1237.6|1237.1|1238|1237.5|1238.1|1237.6|1237.6|1237.1|216
1640975400000|2021-12-31 18:30:00|1238.1|1237.6|1238.9|1238.4|1239.2|1238.7|1238.1|1237.6|719
1640975700000|2021-12-31 18:35:00|1238.8|1238.3|1238.4|1237.9|1239|1238.5|1238.1|1237.6|228
1640976000000|2021-12-31 18:40:00|1238.3|1237.8|1238.1|1237.6|1238.3|1237.8|1237.9|1237.4|125
1640976300000|2021-12-31 18:45:00|1238.2|1237.7|1238.6|1238.1|1238.7|1238.2|1238.2|1237.7|203
1640976600000|2021-12-31 18:50:00|1238.7|1238.2|1238.7|1238.2|1238.8|1238.3|1238.5|1238|149
1640976900000|2021-12-31 18:55:00|1238.8|1238.3|1239.1|1238.6|1239.3|1238.8|1238.8|1238.3|207
1640977200000|2021-12-31 19:00:00|1239|1238.5|1239|1238.5|1239.2|1238.7|1239|1238.5|136
1640977500000|2021-12-31 19:05:00|1239.1|1238.6|1238.2|1237.7|1239.1|1238.6|1238.2|1237.7|458
1640977800000|2021-12-31 19:10:00|1238.1|1237.6|1237.5|1237|1238.1|1237.6|1237.5|1237|598
1640978100000|2021-12-31 19:15:00|1237.4|1236.9|1237|1236.5|1237.4|1236.9|1236.7|1236.2|944
1640978400000|2021-12-31 19:20:00|1237.1|1236.6|1237.1|1236.6|1237.2|1236.7|1237|1236.5|671
1640978700000|2021-12-31 19:25:00|1237.2|1236.7|1237.5|1237|1237.8|1237.3|1237.2|1236.7|550
1640979000000|2021-12-31 19:30:00|1237.4|1236.9|1236.8|1236.3|1237.6|1237.1|1236.7|1236.2|1144
1640979300000|2021-12-31 19:35:00|1236.9|1236.4|1236.4|1235.9|1237|1236.5|1236.3|1235.8|864
1640979600000|2021-12-31 19:40:00|1236.6|1236.1|1236.3|1235.8|1237.1|1236.6|1236.3|1235.8|672
1640979900000|2021-12-31 19:45:00|1236.2|1235.7|1236.1|1235.6|1236.3|1235.8|1235.9|1235.4|668
1640980200000|2021-12-31 19:50:00|1236|1235.5|1235.4|1234.9|1236.2|1235.7|1235.3|1234.8|1128
1640980500000|2021-12-31 19:55:00|1235.5|1235|1235|1234.5|1235.5|1235|1234.9|1234.4|817
1640980800000|2021-12-31 20:00:00|1235.2|1234.7|1235.7|1235.2|1236|1235.5|1235.1|1234.6|436
1640981100000|2021-12-31 20:05:00|1235.8|1235.3|1234.6|1234.1|1235.8|1235.3|1234.5|1234|1402
1640981400000|2021-12-31 20:10:00|1234.5|1234|1233.8|1233.3|1234.7|1234.2|1233.8|1233.3|846
1640981700000|2021-12-31 20:15:00|1233.9|1233.4|1233.2|1232.7|1233.9|1233.4|1233.1|1232.6|1165
1640982000000|2021-12-31 20:20:00|1233.3|1232.8|1233.2|1232.7|1233.5|1233|1233.1|1232.6|786
1640982300000|2021-12-31 20:25:00|1233.3|1232.8|1232.6|1232.1|1233.6|1233.1|1232.6|1232.1|3168
1640982600000|2021-12-31 20:30:00|1232.7|1232.2|1233.5|1233|1233.8|1233.3|1232.7|1232.2|885
1640982900000|2021-12-31 20:35:00|1233.6|1233.1|1233.5|1233|1234.1|1233.6|1233.3|1232.8|1315
1640983200000|2021-12-31 20:40:00|1233.6|1233.1|1233.6|1233.1|1234|1233.5|1233.5|1233|1245
1640983500000|2021-12-31 20:45:00|1233.7|1233.2|1232.7|1232.2|1233.9|1233.4|1232.7|1232.2|1493
1640983800000|2021-12-31 20:50:00|1232.4|1231.9|1230.2|1229.7|1232.5|1232|1230.2|1229.7|2361
1640984100000|2021-12-31 20:55:00|1230.1|1229.6|1229|1228.5|1230.6|1230.1|1228.8|1228.3|16984
1640984400000|2021-12-31 21:00:00|1229.2|1228.2|1232.5|1231.5|1232.6|1231.6|1229.2|1228.2|1917
1640984700000|2021-12-31 21:05:00|1232.6|1231.6|1231.5|1230.5|1232.6|1231.6|1231.3|1230.3|92
1640985000000|2021-12-31 21:10:00|1231.1|1230.1|1230.7|1229.7|1231.3|1230.3|1230.7|1229.7|82
1640985600000|2021-12-31 21:20:00|1230|1229|1230|1229|1230|1229|1230|1229|7
1640985900000|2021-12-31 21:25:00|1229.5|1228.5|1229.3|1228.3|1229.6|1228.6|1229.1|1228.1|152
1640986200000|2021-12-31 21:30:00|1229.5|1228.5|1229.6|1228.6|1229.6|1228.6|1229.5|1228.5|66
1640986500000|2021-12-31 21:35:00|1229.4|1228.4|1229.6|1228.6|1229.6|1228.6|1229.4|1228.4|23
1640987100000|2021-12-31 21:45:00|1229.2|1228.2|1229.1|1228.1|1229.2|1228.2|1229.1|1228.1|6
1640987400000|2021-12-31 21:50:00|1229.9|1228.9|1230.1|1229.1|1230.1|1229.1|1229.9|1228.9|11
1640987700000|2021-12-31 21:55:00|1229.1|1228.1|1229.5|1227.5|1229.5|1228.1|1229|1227.5|11
1641164700000|2022-01-02 23:05:00|1232.5|1230.5|1233.4|1232.4|1233.4|1232.4|1231.1|1230.1|2
1641165900000|2022-01-02 23:25:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|2
1641166800000|2022-01-02 23:40:00|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1
1641168300000|2022-01-03 00:05:00|1232.6|1231.6|1234.2|1233.2|1234.2|1233.2|1232.6|1231.6|7
1641170400000|2022-01-03 00:40:00|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1
1641171600000|2022-01-03 01:00:00|1235.6|1234.6|1235.9|1234.9|1237.8|1236.8|1235.6|1234.6|50
1641171900000|2022-01-03 01:05:00|1236|1235|1236.9|1235.9|1237.2|1236.2|1236|1235|39
1641172200000|2022-01-03 01:10:00|1236.6|1235.6|1239.9|1238.9|1239.9|1238.9|1236.4|1235.4|44
1641172500000|2022-01-03 01:15:00|1240.2|1239.2|1242|1241|1243.1|1242.1|1240.2|1239.2|192
1641172800000|2022-01-03 01:20:00|1242.7|1241.7|1242.4|1241.4|1242.7|1241.7|1241.2|1240.2|19
1641173100000|2022-01-03 01:25:00|1242.7|1241.7|1243.2|1242.2|1243.5|1242.5|1242.7|1241.7|30
1641173400000|2022-01-03 01:30:00|1243.1|1242.1|1241|1240|1243.7|1242.7|1240.9|1239.9|43
1641173700000|2022-01-03 01:35:00|1241.1|1240.1|1238.9|1237.9|1241.1|1240.1|1238.8|1237.8|41
1641174000000|2022-01-03 01:40:00|1238.7|1237.7|1235.6|1234.6|1238.8|1237.8|1235|1234|121
1641174300000|2022-01-03 01:45:00|1235.4|1234.4|1235|1234|1235.9|1234.9|1234|1233|50
1641174600000|2022-01-03 01:50:00|1234.9|1233.9|1235.7|1234.7|1236|1235|1234.9|1233.9|24
1641174900000|2022-01-03 01:55:00|1235.8|1234.8|1233.7|1232.7|1235.8|1234.8|1233.7|1232.7|23
1641175200000|2022-01-03 02:00:00|1233.5|1232.5|1233.4|1232.4|1233.9|1232.9|1233.1|1232.1|24
1641175500000|2022-01-03 02:05:00|1233.2|1232.2|1233.1|1232.1|1233.4|1232.4|1232.6|1231.6|22
1641175800000|2022-01-03 02:10:00|1233.2|1232.2|1233.8|1232.8|1234.3|1233.3|1233|1232|27
1641176100000|2022-01-03 02:15:00|1234|1233|1233.9|1232.9|1234.2|1233.2|1233.6|1232.6|18
1641176400000|2022-01-03 02:20:00|1233.7|1232.7|1233.2|1232.2|1233.7|1232.7|1232.7|1231.7|21
1641176700000|2022-01-03 02:25:00|1232.9|1231.9|1233.2|1232.2|1233.5|1232.5|1232.9|1231.9|21
1641177000000|2022-01-03 02:30:00|1233.3|1232.3|1233.7|1232.7|1234|1233|1233.3|1232.3|19
1641177300000|2022-01-03 02:35:00|1234.2|1233.2|1233.6|1232.6|1234.3|1233.3|1233.5|1232.5|14
1641177600000|2022-01-03 02:40:00|1233.5|1232.5|1233.9|1232.9|1234|1233|1233.3|1232.3|30
1641177900000|2022-01-03 02:45:00|1234|1233|1233.9|1232.9|1234.9|1233.9|1233.7|1232.7|49
1641178200000|2022-01-03 02:50:00|1234.2|1233.2|1233|1232|1234.2|1233.2|1233|1232|12
1641178500000|2022-01-03 02:55:00|1232.9|1231.9|1233.8|1232.8|1233.8|1232.8|1232.9|1231.9|12
1641178800000|2022-01-03 03:00:00|1233.6|1232.6|1232.9|1231.9|1233.7|1232.7|1232.9|1231.9|20
1641179100000|2022-01-03 03:05:00|1232.6|1231.6|1232.7|1231.7|1233|1232|1232.2|1231.2|22
1641179400000|2022-01-03 03:10:00|1232.5|1231.5|1231.9|1230.9|1232.5|1231.5|1231.4|1230.4|32
1641179700000|2022-01-03 03:15:00|1231.7|1230.7|1231.4|1230.4|1231.7|1230.7|1231|1230|34
1641180000000|2022-01-03 03:20:00|1231.5|1230.5|1231.4|1230.4|1231.9|1230.9|1230.9|1229.9|18
1641180300000|2022-01-03 03:25:00|1231.5|1230.5|1231.4|1230.4|1231.8|1230.8|1231.4|1230.4|19
1641180600000|2022-01-03 03:30:00|1231.5|1230.5|1230.9|1229.9|1231.5|1230.5|1230.7|1229.7|17
1641180900000|2022-01-03 03:35:00|1231.2|1230.2|1230.7|1229.7|1231.3|1230.3|1230.7|1229.7|16
1641181200000|2022-01-03 03:40:00|1230.5|1229.5|1231|1230|1231|1230|1230.4|1229.4|31
1641181500000|2022-01-03 03:45:00|1231.3|1230.3|1232.5|1231.5|1232.5|1231.5|1231.3|1230.3|26
1641181800000|2022-01-03 03:50:00|1232.4|1231.4|1232.4|1231.4|1232.7|1231.7|1232.4|1231.4|12
1641182100000|2022-01-03 03:55:00|1232.5|1231.5|1232.7|1231.7|1232.7|1231.7|1232.1|1231.1|12
1641182400000|2022-01-03 04:00:00|1232.8|1231.8|1232.4|1231.4|1233|1232|1232.4|1231.4|20
1641182700000|2022-01-03 04:05:00|1232.6|1231.6|1232.8|1231.8|1232.9|1231.9|1232.5|1231.5|29
1641183000000|2022-01-03 04:10:00|1232.9|1231.9|1232.5|1231.5|1232.9|1231.9|1232.5|1231.5|23
1641183300000|2022-01-03 04:15:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|4
1641183600000|2022-01-03 04:20:00|1232.9|1231.9|1232.5|1231.5|1233|1232|1232.5|1231.5|5
1641184200000|2022-01-03 04:30:00|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1
1641184500000|2022-01-03 04:35:00|1232.7|1231.7|1232.8|1231.8|1232.8|1231.8|1232.7|1231.7|6
1641184800000|2022-01-03 04:40:00|1232.5|1231.5|1232.6|1231.6|1232.7|1231.7|1232.5|1231.5|18
1641185400000|2022-01-03 04:50:00|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1
1641185700000|2022-01-03 04:55:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|3
1641186000000|2022-01-03 05:00:00|1233.3|1232.3|1233.4|1232.4|1233.4|1232.4|1232.9|1231.9|18
1641186300000|2022-01-03 05:05:00|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1
1641186600000|2022-01-03 05:10:00|1233.2|1232.2|1233.5|1232.5|1233.7|1232.7|1232.8|1231.8|10
1641186900000|2022-01-03 05:15:00|1233.4|1232.4|1234.2|1233.2|1234.2|1233.2|1233.4|1232.4|10
1641187200000|2022-01-03 05:20:00|1233.8|1232.8|1234|1233|1234.1|1233.1|1233.8|1232.8|6
1641187500000|2022-01-03 05:25:00|1233.5|1232.5|1233.6|1232.6|1233.6|1232.6|1233.5|1232.5|4
1641187800000|2022-01-03 05:30:00|1233.7|1232.7|1233.9|1232.9|1234|1233|1233.3|1232.3|5
1641188100000|2022-01-03 05:35:00|1234|1233|1233.9|1232.9|1234|1233|1233.9|1232.9|2
1641188400000|2022-01-03 05:40:00|||||||||1
1641188700000|2022-01-03 05:45:00|1234.3|1233.3|1234.2|1233.2|1234.3|1233.3|1233.8|1232.8|4
1641189000000|2022-01-03 05:50:00|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1233.6|1232.6|7
1641189300000|2022-01-03 05:55:00|1233.6|1232.6|1233.9|1232.9|1233.9|1232.9|1233.6|1232.6|2
1641189600000|2022-01-03 06:00:00|1234.4|1233.4|1234.5|1233.5|1234.5|1233.5|1234.4|1233.4|5
1641189900000|2022-01-03 06:05:00|1234.4|1233.4|1233.4|1232.4|1234.4|1233.4|1233.4|1232.4|11
1641190200000|2022-01-03 06:10:00|1233.2|1232.2|1233.5|1232.5|1233.6|1232.6|1233|1232|53
1641190500000|2022-01-03 06:15:00|1233.6|1232.6|1233.9|1232.9|1233.9|1232.9|1233.6|1232.6|16
1641190800000|2022-01-03 06:20:00|1234.2|1233.2|1234|1233|1234.2|1233.2|1233.9|1232.9|6
1641191100000|2022-01-03 06:25:00|1233.9|1232.9|1234.1|1233.1|1234.1|1233.1|1233.9|1232.9|7
1641191400000|2022-01-03 06:30:00|1234.5|1233.5|1234.4|1233.4|1234.7|1233.7|1234.1|1233.1|40
1641191700000|2022-01-03 06:35:00|1234.3|1233.3|1234.3|1233.3|1234.3|1233.3|1234|1233|40
1641192000000|2022-01-03 06:40:00|1234|1233|1234.4|1233.4|1234.6|1233.6|1233.9|1232.9|26
1641192300000|2022-01-03 06:45:00|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1234.2|1233.2|15
1641192600000|2022-01-03 06:50:00|1234.8|1233.8|1235|1234|1235|1234|1234.8|1233.8|9
1641192900000|2022-01-03 06:55:00|1235.1|1234.1|1235.6|1234.6|1235.7|1234.7|1235|1234|44
1641193200000|2022-01-03 07:00:00|1235.8|1234.8|1235.4|1234.4|1235.8|1234.8|1235.2|1234.2|87
1641193500000|2022-01-03 07:05:00|1235.2|1234.2|1235|1234|1235.4|1234.4|1235|1234|12
1641193800000|2022-01-03 07:10:00|1235.2|1234.2|1235.4|1234.4|1235.4|1234.4|1235.2|1234.2|10
1641194100000|2022-01-03 07:15:00|1234.9|1233.9|1234.8|1233.8|1234.9|1233.9|1234.8|1233.8|14
1641194400000|2022-01-03 07:20:00|1234.9|1233.9|1235.1|1234.1|1235.1|1234.1|1234.9|1233.9|8
1641194700000|2022-01-03 07:25:00|1234.7|1233.7|1234.9|1233.9|1234.9|1233.9|1234.7|1233.7|14
1641195000000|2022-01-03 07:30:00|1234.6|1233.6|1235.4|1234.4|1235.4|1234.4|1234.6|1233.6|11
1641195300000|2022-01-03 07:35:00|1235.2|1234.2|1235.5|1234.5|1235.5|1234.5|1235.2|1234.2|15
1641195600000|2022-01-03 07:40:00|1235.6|1234.6|1235.5|1234.5|1235.9|1234.9|1235.5|1234.5|23
1641195900000|2022-01-03 07:45:00|1235.6|1234.6|1235.6|1234.6|1235.8|1234.8|1235.5|1234.5|15
1641196200000|2022-01-03 07:50:00|1235.5|1234.5|1236.2|1235.2|1236.2|1235.2|1235.5|1234.5|17
1641196500000|2022-01-03 07:55:00|1236.1|1235.1|1237.9|1236.9|1237.9|1236.9|1236|1235|226
1641196800000|2022-01-03 08:00:00|1237.8|1236.8|1238.2|1237.2|1239.3|1238.3|1237.2|1236.2|1668
1641197100000|2022-01-03 08:05:00|1238.1|1237.1|1238.1|1237.1|1239.1|1238.1|1237.9|1236.9|282
1641197400000|2022-01-03 08:10:00|1238.2|1237.2|1238.4|1237.4|1238.6|1237.6|1237.8|1236.8|137
1641197700000|2022-01-03 08:15:00|1238.7|1237.7|1238.9|1237.9|1239.2|1238.2|1238.6|1237.6|112
1641198000000|2022-01-03 08:20:00|1238.8|1237.8|1239|1238|1239.2|1238.2|1238.7|1237.7|84
1641198300000|2022-01-03 08:25:00|1238.9|1237.9|1239.2|1238.2|1239.3|1238.3|1238.9|1237.9|111
1641198600000|2022-01-03 08:30:00|1239.1|1238.1|1238.9|1237.9|1239.2|1238.2|1238.7|1237.7|92
1641198900000|2022-01-03 08:35:00|1239|1238|1239|1238|1239.1|1238.1|1238.8|1237.8|82
1641199200000|2022-01-03 08:40:00|1238.9|1237.9|1239.3|1238.3|1239.3|1238.3|1238.9|1237.9|160
1641199500000|2022-01-03 08:45:00|1239.5|1238.5|1239.2|1238.2|1239.6|1238.6|1238.9|1237.9|52
1641199800000|2022-01-03 08:50:00|1239.4|1238.4|1238.8|1237.8|1239.4|1238.4|1238.8|1237.8|66
1641200100000|2022-01-03 08:55:00|1238.9|1237.9|1238.5|1237.5|1239|1238|1238.5|1237.5|37
1641200400000|2022-01-03 09:00:00|1238.7|1237.7|1238.3|1237.3|1238.8|1237.8|1238.3|1237.3|32
1641200700000|2022-01-03 09:05:00|1238.4|1237.4|1238.1|1237.1|1238.4|1237.4|1237.9|1236.9|44
1641201000000|2022-01-03 09:10:00|1238.2|1237.2|1239.1|1238.1|1239.2|1238.2|1238.1|1237.1|90
1641201300000|2022-01-03 09:15:00|1239|1238|1238.5|1237.5|1239|1238|1238.5|1237.5|131
1641201600000|2022-01-03 09:20:00|1238.7|1237.7|1238.9|1237.9|1238.9|1237.9|1238.7|1237.7|47
1641201900000|2022-01-03 09:25:00|1239|1238|1238.8|1237.8|1239.3|1238.3|1238.7|1237.7|74
1641202200000|2022-01-03 09:30:00|1238.9|1237.9|1238.9|1237.9|1239|1238|1238.7|1237.7|82
1641202500000|2022-01-03 09:35:00|1239|1238|1239.1|1238.1|1239.1|1238.1|1238.9|1237.9|19
1641202800000|2022-01-03 09:40:00|1238.9|1237.9|1239|1238|1239.2|1238.2|1238.8|1237.8|61
1641203100000|2022-01-03 09:45:00|1239.1|1238.1|1239.2|1238.2|1239.3|1238.3|1238.8|1237.8|58
1641203400000|2022-01-03 09:50:00|1239.3|1238.3|1239.7|1238.7|1239.9|1238.9|1239.3|1238.3|119
1641203700000|2022-01-03 09:55:00|1239.6|1238.6|1239.7|1238.7|1239.8|1238.8|1239.4|1238.4|94
1641204000000|2022-01-03 10:00:00|1239.8|1238.8|1239.3|1238.3|1239.8|1238.8|1239.2|1238.2|25
1641204300000|2022-01-03 10:05:00|1239.2|1238.2|1239.5|1238.5|1239.5|1238.5|1239.2|1238.2|32
1641204600000|2022-01-03 10:10:00|1239.6|1238.6|1239.7|1238.7|1239.9|1238.9|1239.6|1238.6|48
1641204900000|2022-01-03 10:15:00|1239.8|1238.8|1240.1|1239.1|1240.2|1239.2|1239.8|1238.8|93
1641205200000|2022-01-03 10:20:00|1240|1239|1240.2|1239.2|1240.4|1239.4|1240|1239|53
1641205500000|2022-01-03 10:25:00|1240.3|1239.3|1240.4|1239.4|1240.4|1239.4|1240.3|1239.3|46
1641205800000|2022-01-03 10:30:00|1240.3|1239.3|1239.8|1238.8|1240.3|1239.3|1239.8|1238.8|55
1641206100000|2022-01-03 10:35:00|1239.7|1238.7|1239.7|1238.7|1239.7|1238.7|1239.6|1238.6|59
1641206400000|2022-01-03 10:40:00|1239.6|1238.6|1239.5|1238.5|1239.7|1238.7|1239.4|1238.4|83
1641206700000|2022-01-03 10:45:00|1239.4|1238.4|1239.3|1238.3|1239.4|1238.4|1239.2|1238.2|67
1641207000000|2022-01-03 10:50:00|1239.2|1238.2|1239.3|1238.3|1239.3|1238.3|1239.1|1238.1|84
1641207300000|2022-01-03 10:55:00|1239.2|1238.2|1239|1238|1239.4|1238.4|1239|1238|92
1641207600000|2022-01-03 11:00:00|1239.1|1238.1|1239.4|1238.4|1239.6|1238.6|1239|1238|93
1641207900000|2022-01-03 11:05:00|1239.5|1238.5|1239.8|1238.8|1239.8|1238.8|1239.4|1238.4|42
1641208200000|2022-01-03 11:10:00|1239.9|1238.9|1240.2|1239.2|1240.3|1239.3|1239.9|1238.9|34
1641208500000|2022-01-03 11:15:00|1240.3|1239.3|1240.5|1239.5|1240.5|1239.5|1240.3|1239.3|68
1641208800000|2022-01-03 11:20:00|1240.6|1239.6|1240.6|1239.6|1240.7|1239.7|1240.6|1239.6|47
1641209100000|2022-01-03 11:25:00|1240.7|1239.7|1240.1|1239.1|1240.7|1239.7|1240.1|1239.1|77
1641209400000|2022-01-03 11:30:00|1240.2|1239.2|1240.3|1239.3|1240.4|1239.4|1240.2|1239.2|69
1641209700000|2022-01-03 11:35:00|1240.2|1239.2|1240.7|1239.7|1240.7|1239.7|1240.1|1239.1|86
1641210000000|2022-01-03 11:40:00|1240.6|1239.6|1240.5|1239.5|1240.7|1239.7|1240.5|1239.5|38
1641210300000|2022-01-03 11:45:00|1240.4|1239.4|1240.5|1239.5|1240.5|1239.5|1240.3|1239.3|28
1641210600000|2022-01-03 11:50:00|1240.6|1239.6|1240.9|1239.9|1240.9|1239.9|1240.5|1239.5|66
1641210900000|2022-01-03 11:55:00|1241|1240|1240.9|1239.9|1241.1|1240.1|1240.9|1239.9|75
1641211200000|2022-01-03 12:00:00|1240.8|1239.8|1240.3|1239.3|1240.8|1239.8|1240.2|1239.2|50
1641211500000|2022-01-03 12:05:00|1240.2|1239.2|1239.7|1238.7|1240.3|1239.3|1239.7|1238.7|73
1641211800000|2022-01-03 12:10:00|1239.8|1238.8|1240|1239|1240.3|1239.3|1239.8|1238.8|80
1641212100000|2022-01-03 12:15:00|1240.1|1239.1|1240.2|1239.2|1240.4|1239.4|1240.1|1239.1|29
1641212400000|2022-01-03 12:20:00|1240.3|1239.3|1240.1|1239.1|1240.3|1239.3|1240.1|1239.1|19
1641212700000|2022-01-03 12:25:00|1240.3|1239.3|1240.1|1239.1|1240.3|1239.3|1240.1|1239.1|18
1641213000000|2022-01-03 12:30:00|1240.2|1239.2|1240|1239|1240.2|1239.2|1239.8|1238.8|120
1641213300000|2022-01-03 12:35:00|1239.9|1238.9|1240.1|1239.1|1240.1|1239.1|1239.8|1238.8|82
1641213600000|2022-01-03 12:40:00|1240.2|1239.2|1240.4|1239.4|1240.4|1239.4|1240.2|1239.2|12
1641213900000|2022-01-03 12:45:00|1240.2|1239.2|1240.4|1239.4|1240.4|1239.4|1240.1|1239.1|34
1641214200000|2022-01-03 12:50:00|||||||||85
1641214500000|2022-01-03 12:55:00|1240.2|1239.2|1239.9|1238.9|1240.2|1239.2|1239.9|1238.9|50
1641214800000|2022-01-03 13:00:00|1239.8|1238.8|1239.7|1238.7|1239.9|1238.9|1239.7|1238.7|38
1641215100000|2022-01-03 13:05:00|1239.8|1238.8|1239.5|1238.5|1239.9|1238.9|1239.3|1238.3|53
1641215400000|2022-01-03 13:10:00|1239.6|1238.6|1239.9|1238.9|1239.9|1238.9|1239.6|1238.6|64
1641215700000|2022-01-03 13:15:00|1239.8|1238.8|1239.8|1238.8|1240|1239|1239.6|1238.6|123
1641216000000|2022-01-03 13:20:00|1239.7|1238.7|1239.9|1238.9|1240.1|1239.1|1239.7|1238.7|95
1641216300000|2022-01-03 13:25:00|1239.8|1238.8|1240|1239|1240.3|1239.3|1239.7|1238.7|188
1641216600000|2022-01-03 13:30:00|1239.9|1238.9|1239.1|1238.1|1240|1239|1239|1238|290
1641216900000|2022-01-03 13:35:00|1239|1238|1238.8|1237.8|1239.1|1238.1|1238.4|1237.4|204
1641217200000|2022-01-03 13:40:00|1238.7|1237.7|1238.7|1237.7|1238.8|1237.8|1238.4|1237.4|119
1641217500000|2022-01-03 13:45:00|1238.6|1237.6|1238.7|1237.7|1238.7|1237.7|1238.2|1237.2|67
1641217800000|2022-01-03 13:50:00|1238.6|1237.6|1238.5|1237.5|1238.8|1237.8|1238.5|1237.5|38
1641218100000|2022-01-03 13:55:00|1238.6|1237.6|1237.2|1236.2|1238.6|1237.6|1237.2|1236.2|180
1641218400000|2022-01-03 14:00:00|1237.3|1236.3|1237|1236|1237.3|1236.3|1236.8|1235.8|187
1641218700000|2022-01-03 14:05:00|1237.2|1236.2|1236.8|1235.8|1237.2|1236.2|1236.1|1235.1|445
1641219000000|2022-01-03 14:10:00|1236.9|1235.9|1236.6|1235.6|1236.9|1235.9|1236.4|1235.4|203
1641219300000|2022-01-03 14:15:00|1236.7|1235.7|1237|1236|1237.1|1236.1|1236.3|1235.3|193
1641219600000|2022-01-03 14:20:00|1236.9|1235.9|1236.6|1235.6|1236.9|1235.9|1236.5|1235.5|247
1641219900000|2022-01-03 14:25:00|1236.7|1235.7|1234.9|1233.9|1236.8|1235.8|1234.9|1233.9|1084
1641220200000|2022-01-03 14:30:00|1234.7|1234.2|1233.2|1232.7|1235|1234.5|1231.5|1231|7581
1641220500000|2022-01-03 14:35:00|1233.3|1232.8|1231.8|1231.3|1233.3|1232.8|1231.2|1230.7|3776
1641220800000|2022-01-03 14:40:00|1231.9|1231.4|1230.2|1229.7|1232.4|1231.9|1229.8|1229.3|2520
1641221100000|2022-01-03 14:45:00|1230.4|1229.9|1228.7|1228.2|1230.8|1230.3|1228.7|1228.2|3278
1641221400000|2022-01-03 14:50:00|1229|1228.5|1230.3|1229.8|1231.5|1231|1227.5|1227|3152
1641221700000|2022-01-03 14:55:00|1230.4|1229.9|1232|1231.5|1232.4|1231.9|1229.7|1229.2|3234
1641222000000|2022-01-03 15:00:00|1232.2|1231.7|1236.9|1236.4|1237.1|1236.6|1232|1231.5|3802
1641222300000|2022-01-03 15:05:00|1237|1236.5|1236.3|1235.8|1237|1236.5|1234.6|1234.1|4729
1641222600000|2022-01-03 15:10:00|1236.4|1235.9|1237.2|1236.7|1237.5|1237|1235.1|1234.6|3655
1641222900000|2022-01-03 15:15:00|1237.1|1236.6|1235.5|1235|1237.6|1237.1|1235.4|1234.9|1823
1641223200000|2022-01-03 15:20:00|1235.4|1234.9|1236.5|1236|1236.9|1236.4|1235.2|1234.7|2254
1641223500000|2022-01-03 15:25:00|1236.4|1235.9|1236|1235.5|1237.3|1236.8|1235.5|1235|1538
1641223800000|2022-01-03 15:30:00|1236.1|1235.6|1235.9|1235.4|1236.9|1236.4|1234.9|1234.4|1563
1641224100000|2022-01-03 15:35:00|1236|1235.5|1235.7|1235.2|1236.5|1236|1235.4|1234.9|1276
1641224400000|2022-01-03 15:40:00|1235.8|1235.3|1236.2|1235.7|1236.4|1235.9|1235.5|1235|500
1641224700000|2022-01-03 15:45:00|1236.3|1235.8|1236|1235.5|1237.3|1236.8|1235.7|1235.2|873
1641225000000|2022-01-03 15:50:00|1235.9|1235.4|1237.1|1236.6|1237.2|1236.7|1235.6|1235.1|759
1641225300000|2022-01-03 15:55:00|1237.2|1236.7|1237.6|1237.1|1237.8|1237.3|1237|1236.5|1551
1641225600000|2022-01-03 16:00:00|1237.7|1237.2|1238.6|1238.1|1238.6|1238.1|1237.7|1237.2|870
1641225900000|2022-01-03 16:05:00|1238.7|1238.2|1238.1|1237.6|1238.9|1238.4|1237.7|1237.2|1156
1641226200000|2022-01-03 16:10:00|1238|1237.5|1236.6|1236.1|1238|1237.5|1236.3|1235.8|675
1641226500000|2022-01-03 16:15:00|1236.7|1236.2|1236.6|1236.1|1237.3|1236.8|1236.6|1236.1|1213
1641226800000|2022-01-03 16:20:00|1236.5|1236|1237.2|1236.7|1237.5|1237|1236.1|1235.6|587
1641227100000|2022-01-03 16:25:00|1237.1|1236.6|1237.5|1237|1237.6|1237.1|1236.8|1236.3|607
1641227400000|2022-01-03 16:30:00|1237.4|1236.9|1238.1|1237.6|1238.1|1237.6|1237.2|1236.7|475
1641227700000|2022-01-03 16:35:00|1238|1237.5|1237.2|1236.7|1238.2|1237.7|1237.2|1236.7|941
1641228000000|2022-01-03 16:40:00|1237.3|1236.8|1238.3|1237.8|1238.4|1237.9|1237|1236.5|553
1641228300000|2022-01-03 16:45:00|1238.4|1237.9|1239.4|1238.9|1239.8|1239.3|1238.3|1237.8|822
1641228600000|2022-01-03 16:50:00|1239.5|1239|1239.3|1238.8|1239.5|1239|1238.8|1238.3|868
1641228900000|2022-01-03 16:55:00|1239.4|1238.9|1239.2|1238.7|1239.7|1239.2|1239|1238.5|719
1641229200000|2022-01-03 17:00:00|1239.1|1238.6|1239.3|1238.8|1239.4|1238.9|1239|1238.5|731
1641229500000|2022-01-03 17:05:00|1239.4|1238.9|1239.5|1239|1239.8|1239.3|1239.1|1238.6|449
1641229800000|2022-01-03 17:10:00|1239.4|1238.9|1238.6|1238.1|1239.6|1239.1|1238.5|1238|997
1641230100000|2022-01-03 17:15:00|1238.7|1238.2|1237.9|1237.4|1238.7|1238.2|1237.9|1237.4|461
1641230400000|2022-01-03 17:20:00|1237.8|1237.3|1238.1|1237.6|1238.7|1238.2|1237.8|1237.3|153
1641230700000|2022-01-03 17:25:00|1238.2|1237.7|1238.4|1237.9|1238.5|1238|1238.1|1237.6|99
1641231000000|2022-01-03 17:30:00|1238.3|1237.8|1238.4|1237.9|1238.5|1238|1238.2|1237.7|155
1641231300000|2022-01-03 17:35:00|1238.3|1237.8|1238.4|1237.9|1238.6|1238.1|1238.2|1237.7|241
1641231600000|2022-01-03 17:40:00|1238.5|1238|1238.6|1238.1|1238.8|1238.3|1238.3|1237.8|262
1641231900000|2022-01-03 17:45:00|1238.7|1238.2|1238.8|1238.3|1238.9|1238.4|1238.6|1238.1|159
1641232200000|2022-01-03 17:50:00|1238.9|1238.4|1238.7|1238.2|1239|1238.5|1238.7|1238.2|111
1641232500000|2022-01-03 17:55:00|1238.8|1238.3|1238.2|1237.7|1238.8|1238.3|1238.2|1237.7|87
1641232800000|2022-01-03 18:00:00|1238.1|1237.6|1238.1|1237.6|1238.1|1237.6|1237.9|1237.4|214
1641233100000|2022-01-03 18:05:00|1238|1237.5|1237.3|1236.8|1238|1237.5|1237.3|1236.8|386
1641233400000|2022-01-03 18:10:00|1237.2|1236.7|1237.5|1237|1237.8|1237.3|1237.1|1236.6|718
1641233700000|2022-01-03 18:15:00|1237.6|1237.1|1237.9|1237.4|1238.1|1237.6|1237.5|1237|438
1641234000000|2022-01-03 18:20:00|1238|1237.5|1237.8|1237.3|1238|1237.5|1237.5|1237|327
1641234300000|2022-01-03 18:25:00|1237.9|1237.4|1238.1|1237.6|1238.1|1237.6|1237.8|1237.3|198
1641234600000|2022-01-03 18:30:00|1238|1237.5|1238.1|1237.6|1238.2|1237.7|1237.8|1237.3|301
1641234900000|2022-01-03 18:35:00|1238.2|1237.7|1238.3|1237.8|1238.4|1237.9|1238|1237.5|352
1641235200000|2022-01-03 18:40:00|1238.4|1237.9|1238.8|1238.3|1238.8|1238.3|1238.4|1237.9|355
1641235500000|2022-01-03 18:45:00|1238.7|1238.2|1238.4|1237.9|1238.8|1238.3|1238.3|1237.8|330
1641235800000|2022-01-03 18:50:00|1238.5|1238|1238|1237.5|1238.5|1238|1237.8|1237.3|351
1641236100000|2022-01-03 18:55:00|1238.1|1237.6|1238.2|1237.7|1238.4|1237.9|1238|1237.5|422
1641236400000|2022-01-03 19:00:00|1238.1|1237.6|1237.6|1237.1|1238.3|1237.8|1237.6|1237.1|401
1641236700000|2022-01-03 19:05:00|1237.5|1237|1238|1237.5|1238.2|1237.7|1237.4|1236.9|170
1641237000000|2022-01-03 19:10:00|1237.9|1237.4|1238.1|1237.6|1238.3|1237.8|1237.9|1237.4|229
1641237300000|2022-01-03 19:15:00|1238.2|1237.7|1238.1|1237.6|1238.5|1238|1238.1|1237.6|242
1641237600000|2022-01-03 19:20:00|1238|1237.5|1238.5|1238|1238.5|1238|1238|1237.5|334
1641237900000|2022-01-03 19:25:00|1238.4|1237.9|1238.3|1237.8|1238.4|1237.9|1238.2|1237.7|355
1641238200000|2022-01-03 19:30:00|1238.2|1237.7|1237.8|1237.3|1238.3|1237.8|1237.8|1237.3|373
1641238500000|2022-01-03 19:35:00|1237.9|1237.4|1238.2|1237.7|1238.2|1237.7|1237.7|1237.2|628
1641238800000|2022-01-03 19:40:00|1238.3|1237.8|1238|1237.5|1238.3|1237.8|1237.8|1237.3|745
1641239100000|2022-01-03 19:45:00|1238.1|1237.6|1238.2|1237.7|1238.7|1238.2|1238.1|1237.6|626
1641239400000|2022-01-03 19:50:00|1238.3|1237.8|1238|1237.5|1238.4|1237.9|1237.7|1237.2|638
1641239700000|2022-01-03 19:55:00|1237.9|1237.4|1237.9|1237.4|1238.2|1237.7|1237.8|1237.3|392
1641240000000|2022-01-03 20:00:00|1238|1237.5|1238.1|1237.6|1238.1|1237.6|1237.5|1237|747
1641240300000|2022-01-03 20:05:00|1238|1237.5|1238.6|1238.1|1238.6|1238.1|1237.7|1237.2|435
1641240600000|2022-01-03 20:10:00|1238.5|1238|1238.7|1238.2|1238.7|1238.2|1238.4|1237.9|359
1641240900000|2022-01-03 20:15:00|1238.8|1238.3|1238.6|1238.1|1238.9|1238.4|1238.2|1237.7|486
1641241200000|2022-01-03 20:20:00|1238.5|1238|1238.3|1237.8|1238.6|1238.1|1238.2|1237.7|255
1641241500000|2022-01-03 20:25:00|1238.2|1237.7|1238.3|1237.8|1238.8|1238.3|1238.1|1237.6|452
1641241800000|2022-01-03 20:30:00|1238.4|1237.9|1239.3|1238.8|1239.3|1238.8|1238.3|1237.8|338
1641242100000|2022-01-03 20:35:00|1239.2|1238.7|1238.8|1238.3|1239.2|1238.7|1238.7|1238.2|282
1641242400000|2022-01-03 20:40:00|1238.9|1238.4|1237.6|1237.1|1238.9|1238.4|1237.4|1236.9|439
1641242700000|2022-01-03 20:45:00|1237.5|1237|1237.9|1237.4|1238|1237.5|1237.4|1236.9|871
1641243000000|2022-01-03 20:50:00|1238|1237.5|1237.6|1237.1|1238.1|1237.6|1237.3|1236.8|1520
1641243300000|2022-01-03 20:55:00|1237.5|1237|1238.1|1237.6|1238.4|1237.9|1237|1236.5|6699
1641243600000|2022-01-03 21:00:00|1238.3|1237.3|1237|1236|1238.3|1237.3|1236.9|1235.9|1110
1641243900000|2022-01-03 21:05:00|1237.1|1236.1|1237|1236|1237.3|1236.3|1237|1236|94
1641244200000|2022-01-03 21:10:00|1237.1|1236.1|1236.8|1235.8|1237.2|1236.2|1236.7|1235.7|46
1641244500000|2022-01-03 21:15:00|1237|1236|1237.2|1236.2|1237.2|1236.2|1236.8|1235.8|6
1641244800000|2022-01-03 21:20:00|1237.6|1236.6|1237.6|1236.6|1237.8|1236.8|1237.6|1236.6|14
1641245100000|2022-01-03 21:25:00|1237.7|1236.7|1237.8|1236.8|1238.2|1237.2|1237.3|1236.3|143
1641245400000|2022-01-03 21:30:00|1237.6|1236.6|1237.6|1236.6|1237.6|1236.6|1237.6|1236.6|1
1641246300000|2022-01-03 21:45:00|1237.7|1236.7|1235|1234|1237.7|1236.7|1235|1234|44
1641246600000|2022-01-03 21:50:00|1235.5|1234.5|1236.6|1235.6|1236.9|1235.9|1235.4|1234.4|47
1641246900000|2022-01-03 21:55:00|1236.5|1235.5|1235.8|1234.8|1236.7|1235.7|1235.5|1234.5|30
1641250800000|2022-01-03 23:00:00|1236.3|1234.3|1236.3|1234.3|1236.7|1234.7|1236.2|1234.2|0
1641251100000|2022-01-03 23:05:00|1236.4|1234.4|1236.6|1234.6|1236.6|1234.6|1236.3|1234.3|0
1641251400000|2022-01-03 23:10:00|1236.5|1234.5|1236.6|1234.6|1236.7|1234.7|1236.4|1234.4|0
1641251700000|2022-01-03 23:15:00|1236.7|1234.7|1236.5|1234.5|1236.7|1234.7|1236.4|1234.4|0
1641252000000|2022-01-03 23:20:00|1236.6|1234.6|1236.4|1234.4|1236.7|1234.7|1236.3|1234.3|0
1641252300000|2022-01-03 23:25:00|1236.3|1234.3|1236.2|1234.2|1236.3|1234.3|1236.2|1234.2|0
1641252600000|2022-01-03 23:30:00|1236.1|1234.1|1236.2|1234.2|1236.2|1234.2|1235.8|1233.8|0
1641252900000|2022-01-03 23:35:00|1236.1|1234.1|1235.9|1233.9|1236.2|1234.2|1235.8|1233.8|0
1641253200000|2022-01-03 23:40:00|1236|1234|1236.2|1234.2|1236.2|1234.2|1235.8|1233.8|0
1641253500000|2022-01-03 23:45:00|1236.3|1234.3|1236|1234|1236.3|1234.3|1235.8|1233.8|0
1641253800000|2022-01-03 23:50:00|1235.9|1233.9|1235.9|1233.9|1236|1234|1235.7|1233.7|0
1641254100000|2022-01-03 23:55:00|1235.8|1233.8|1235.7|1233.7|1236|1234|1235.5|1233.5|0
1641254400000|2022-01-04 00:00:00|1235.8|1233.8|1235.7|1233.7|1235.9|1233.9|1235.3|1233.3|0
1641254700000|2022-01-04 00:05:00|1235.6|1233.6|1235.5|1233.5|1235.7|1233.7|1235.4|1233.4|0
1641255000000|2022-01-04 00:10:00|1235.6|1233.6|1235.7|1233.7|1235.8|1233.8|1235.5|1233.5|0
1641255300000|2022-01-04 00:15:00|1235.6|1233.6|1235.7|1233.7|1235.8|1233.8|1235.3|1233.3|0
1641255600000|2022-01-04 00:20:00|1235.6|1233.6|1235.5|1233.5|1235.8|1233.8|1235.5|1233.5|0
1641255900000|2022-01-04 00:25:00|1235.6|1233.6|1235.5|1233.5|1235.8|1233.8|1235.5|1233.5|0
1641256200000|2022-01-04 00:30:00|1235.4|1233.4|1235.6|1233.6|1235.7|1233.7|1235.4|1233.4|0
1641256500000|2022-01-04 00:35:00|1235.5|1233.5|1235.6|1233.6|1235.7|1233.7|1235.5|1233.5|0
1641256800000|2022-01-04 00:40:00|1235.5|1233.5|1235.6|1233.6|1235.7|1233.7|1235.3|1233.3|0
1641257100000|2022-01-04 00:45:00|1235.7|1233.7|1236|1234|1236|1234|1235.7|1233.7|0
1641257400000|2022-01-04 00:50:00|1236.1|1234.1|1236.2|1234.2|1236.3|1234.3|1236|1234|0
1641257700000|2022-01-04 00:55:00|1236.3|1234.3|1236.1|1234.1|1236.5|1234.5|1236|1234|0
1641258000000|2022-01-04 01:00:00|1240.6|1239.6|1239.1|1238.1|1240.6|1239.6|1239.1|1238.1|22
1641258300000|2022-01-04 01:05:00|1240.1|1239.1|1239.4|1238.4|1240.1|1239.1|1239.2|1238.2|29
1641258600000|2022-01-04 01:10:00|1239.3|1238.3|1239.9|1238.9|1240|1239|1239.3|1238.3|50
1641258900000|2022-01-04 01:15:00|1240|1239|1239.8|1238.8|1241.4|1240.4|1239.8|1238.8|118
1641259200000|2022-01-04 01:20:00|1240.3|1239.3|1240.9|1239.9|1241.6|1240.6|1240.3|1239.3|111
1641259500000|2022-01-04 01:25:00|1241|1240|1241.6|1240.6|1242.1|1241.1|1241|1240|118
1641259800000|2022-01-04 01:30:00|1241|1240|1238.7|1237.7|1241|1240|1238.5|1237.5|103
1641260100000|2022-01-04 01:35:00|1238.4|1237.4|1237.7|1236.7|1238.7|1237.7|1237.7|1236.7|125
1641260400000|2022-01-04 01:40:00|1238|1237|1238|1237|1238.4|1237.4|1237.4|1236.4|11
1641260700000|2022-01-04 01:45:00|1238.4|1237.4|1237.9|1236.9|1238.6|1237.6|1237.9|1236.9|38
1641261000000|2022-01-04 01:50:00|1237.7|1236.7|1237.4|1236.4|1237.7|1236.7|1237.3|1236.3|10
1641261300000|2022-01-04 01:55:00|1237.3|1236.3|1236.4|1235.4|1237.4|1236.4|1236.4|1235.4|10
1641261600000|2022-01-04 02:00:00|1236.2|1235.2|1236.5|1235.5|1236.7|1235.7|1236.2|1235.2|7
1641261900000|2022-01-04 02:05:00|1235.6|1234.6|1235.1|1234.1|1235.8|1234.8|1235.1|1234.1|14
1641262200000|2022-01-04 02:10:00|1234.7|1233.7|1234.5|1233.5|1235.2|1234.2|1234.5|1233.5|19
1641262500000|2022-01-04 02:15:00|1234.3|1233.3|1234.6|1233.6|1234.6|1233.6|1234.1|1233.1|39
1641262800000|2022-01-04 02:20:00|1233.9|1232.9|1234.5|1233.5|1234.6|1233.6|1233.7|1232.7|36
1641263100000|2022-01-04 02:25:00|1234.3|1233.3|1234.3|1233.3|1234.3|1233.3|1233.9|1232.9|68
1641263400000|2022-01-04 02:30:00|1234.4|1233.4|1233.5|1232.5|1234.5|1233.5|1233.3|1232.3|87
1641263700000|2022-01-04 02:35:00|1233.7|1232.7|1234.2|1233.2|1234.6|1233.6|1233.5|1232.5|30
1641264000000|2022-01-04 02:40:00|1233.8|1232.8|1234.4|1233.4|1234.4|1233.4|1233.5|1232.5|52
1641264300000|2022-01-04 02:45:00|1233.8|1232.8|1234|1233|1234.1|1233.1|1233.5|1232.5|43
1641264600000|2022-01-04 02:50:00|1234.4|1233.4|1234.8|1233.8|1234.8|1233.8|1234.4|1233.4|7
1641264900000|2022-01-04 02:55:00|1234.9|1233.9|1234.8|1233.8|1234.9|1233.9|1234.4|1233.4|6
1641265200000|2022-01-04 03:00:00|1235|1234|1234.1|1233.1|1235|1234|1234|1233|8
1641265500000|2022-01-04 03:05:00|1234.4|1233.4|1233.5|1232.5|1234.4|1233.4|1233.3|1232.3|21
1641265800000|2022-01-04 03:10:00|1233.3|1232.3|1233.3|1232.3|1233.8|1232.8|1233|1232|18
1641266100000|2022-01-04 03:15:00|1233.2|1232.2|1233.5|1232.5|1233.5|1232.5|1233.2|1232.2|5
1641266400000|2022-01-04 03:20:00|1233.7|1232.7|1234.6|1233.6|1234.6|1233.6|1233.6|1232.6|13
1641266700000|2022-01-04 03:25:00|1234.9|1233.9|1235.1|1234.1|1235.5|1234.5|1234.9|1233.9|17
1641267000000|2022-01-04 03:30:00|1235.3|1234.3|1235.2|1234.2|1235.4|1234.4|1234.9|1233.9|11
1641267300000|2022-01-04 03:35:00|1235.3|1234.3|1235|1234|1235.3|1234.3|1234.6|1233.6|8
1641267600000|2022-01-04 03:40:00|1234.9|1233.9|1234.8|1233.8|1235.2|1234.2|1234.8|1233.8|14
1641267900000|2022-01-04 03:45:00|1235.1|1234.1|1235|1234|1235.5|1234.5|1234.8|1233.8|17
1641268200000|2022-01-04 03:50:00|1234.6|1233.6|1234.9|1233.9|1235|1234|1234.4|1233.4|8
1641268800000|2022-01-04 04:00:00|1235.1|1234.1|1235.1|1234.1|1235.1|1234.1|1235.1|1234.1|6
1641269100000|2022-01-04 04:05:00|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1
1641269400000|2022-01-04 04:10:00|1234.6|1233.6|1234.9|1233.9|1234.9|1233.9|1234.6|1233.6|4
1641269700000|2022-01-04 04:15:00|1235.2|1234.2|1235.2|1234.2|1235.2|1234.2|1235.2|1234.2|3
1641270600000|2022-01-04 04:30:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1
1641270900000|2022-01-04 04:35:00|1236.3|1235.3|1236.4|1235.4|1236.4|1235.4|1236.3|1235.3|3
1641271500000|2022-01-04 04:45:00|1236.7|1235.7|1236.7|1235.7|1236.7|1235.7|1236.7|1235.7|1
1641271800000|2022-01-04 04:50:00|1236.6|1235.6|1236.5|1235.5|1236.6|1235.6|1236.5|1235.5|5
1641272100000|2022-01-04 04:55:00|1236.4|1235.4|1236.5|1235.5|1236.5|1235.5|1236.4|1235.4|5
1641272400000|2022-01-04 05:00:00|1236.6|1235.6|1237|1236|1237.5|1236.5|1236.5|1235.5|15
1641272700000|2022-01-04 05:05:00|1237.3|1236.3|1238.3|1237.3|1238.6|1237.6|1237.3|1236.3|37
1641273000000|2022-01-04 05:10:00|1238.7|1237.7|1238.5|1237.5|1238.9|1237.9|1238.4|1237.4|187
1641273300000|2022-01-04 05:15:00|1238.6|1237.6|1238.7|1237.7|1238.8|1237.8|1238|1237|58
1641273600000|2022-01-04 05:20:00|1238.3|1237.3|1238.8|1237.8|1238.9|1237.9|1238.3|1237.3|31
1641273900000|2022-01-04 05:25:00|1238.7|1237.7|1238.8|1237.8|1239|1238|1238.6|1237.6|115
1641274200000|2022-01-04 05:30:00|1238.9|1237.9|1238.4|1237.4|1238.9|1237.9|1238.4|1237.4|41
1641274500000|2022-01-04 05:35:00|1238.2|1237.2|1238.1|1237.1|1238.4|1237.4|1238|1237|36
1641274800000|2022-01-04 05:40:00|1238|1237|1238.3|1237.3|1238.5|1237.5|1238|1237|43
1641275100000|2022-01-04 05:45:00|1238.4|1237.4|1238.7|1237.7|1238.8|1237.8|1238.4|1237.4|54
1641275400000|2022-01-04 05:50:00|1238.6|1237.6|1238.4|1237.4|1238.7|1237.7|1238.4|1237.4|30
1641275700000|2022-01-04 05:55:00|1238.3|1237.3|1238.6|1237.6|1238.7|1237.7|1238.2|1237.2|19
1641276000000|2022-01-04 06:00:00|1238.4|1237.4|1238.2|1237.2|1238.5|1237.5|1238|1237|9
1641276300000|2022-01-04 06:05:00|1238|1237|1237.7|1236.7|1238|1237|1237.6|1236.6|15
1641276600000|2022-01-04 06:10:00|1237.9|1236.9|1237.9|1236.9|1238|1237|1237.8|1236.8|13
1641276900000|2022-01-04 06:15:00|1237.7|1236.7|1237.6|1236.6|1237.7|1236.7|1237.2|1236.2|12
1641277200000|2022-01-04 06:20:00|1237|1236|1237.3|1236.3|1237.3|1236.3|1236.9|1235.9|6
1641277500000|2022-01-04 06:25:00|1237.5|1236.5|1236.9|1235.9|1237.5|1236.5|1236.9|1235.9|7
1641277800000|2022-01-04 06:30:00|1237.1|1236.1|1237.3|1236.3|1237.3|1236.3|1237|1236|13
1641278100000|2022-01-04 06:35:00|1237.6|1236.6|1237.1|1236.1|1237.8|1236.8|1236.9|1235.9|13
1641278400000|2022-01-04 06:40:00|1237.2|1236.2|1236.8|1235.8|1237.5|1236.5|1236.8|1235.8|6
1641278700000|2022-01-04 06:45:00|1236.6|1235.6|1236.7|1235.7|1236.8|1235.8|1236.3|1235.3|51
1641279000000|2022-01-04 06:50:00|1236.6|1235.6|1236.8|1235.8|1236.8|1235.8|1236.6|1235.6|7
1641279300000|2022-01-04 06:55:00|1236.3|1235.3|1236.2|1235.2|1236.4|1235.4|1236.1|1235.1|31
1641279600000|2022-01-04 07:00:00|1236|1235|1235.6|1234.6|1236.1|1235.1|1235.4|1234.4|32
1641279900000|2022-01-04 07:05:00|1235.7|1234.7|1234.3|1233.3|1235.7|1234.7|1234.2|1233.2|167
1641280200000|2022-01-04 07:10:00|1234|1233|1234.6|1233.6|1234.6|1233.6|1233.8|1232.8|60
1641280500000|2022-01-04 07:15:00|1234.5|1233.5|1234.6|1233.6|1234.6|1233.6|1234.1|1233.1|25
1641280800000|2022-01-04 07:20:00|1234.7|1233.7|1235.2|1234.2|1235.4|1234.4|1234.5|1233.5|47
1641281100000|2022-01-04 07:25:00|1235.3|1234.3|1235.7|1234.7|1235.7|1234.7|1235.3|1234.3|22
1641281400000|2022-01-04 07:30:00|1235.6|1234.6|1236.1|1235.1|1236.1|1235.1|1235.6|1234.6|13
1641281700000|2022-01-04 07:35:00|1236|1235|1236.2|1235.2|1236.3|1235.3|1235.8|1234.8|44
1641282000000|2022-01-04 07:40:00|1236.1|1235.1|1236.5|1235.5|1236.5|1235.5|1236.1|1235.1|54
1641282300000|2022-01-04 07:45:00|1236.4|1235.4|1237.1|1236.1|1237.1|1236.1|1236.4|1235.4|50
1641282600000|2022-01-04 07:50:00|1237|1236|1237.6|1236.6|1237.8|1236.8|1236.9|1235.9|53
1641282900000|2022-01-04 07:55:00|1237.5|1236.5|1237.9|1236.9|1238.1|1237.1|1237.5|1236.5|86
1641283200000|2022-01-04 08:00:00|1238.2|1237.2|1238.1|1237.1|1238.3|1237.3|1237.7|1236.7|324
1641283500000|2022-01-04 08:05:00|1238|1237|1238.2|1237.2|1238.4|1237.4|1237.9|1236.9|230
1641283800000|2022-01-04 08:10:00|1238.3|1237.3|1237.9|1236.9|1238.4|1237.4|1237.7|1236.7|153
1641284100000|2022-01-04 08:15:00|1237.8|1236.8|1238.4|1237.4|1238.5|1237.5|1237.7|1236.7|138
1641284400000|2022-01-04 08:20:00|1238.3|1237.3|1238.9|1237.9|1238.9|1237.9|1238.3|1237.3|149
1641284700000|2022-01-04 08:25:00|1238.8|1237.8|1238.5|1237.5|1238.8|1237.8|1238.3|1237.3|84
1641285000000|2022-01-04 08:30:00|1238.4|1237.4|1238.3|1237.3|1238.7|1237.7|1238.1|1237.1|60
1641285300000|2022-01-04 08:35:00|1238.4|1237.4|1238.7|1237.7|1238.9|1237.9|1238.3|1237.3|64
1641285600000|2022-01-04 08:40:00|1238.8|1237.8|1238.2|1237.2|1238.9|1237.9|1238.2|1237.2|101
1641285900000|2022-01-04 08:45:00|1238.3|1237.3|1238.7|1237.7|1238.7|1237.7|1238.3|1237.3|46
1641286200000|2022-01-04 08:50:00|1238.6|1237.6|1238.6|1237.6|1238.8|1237.8|1238.4|1237.4|58
1641286500000|2022-01-04 08:55:00|1238.7|1237.7|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|62
1641286800000|2022-01-04 09:00:00|1238.4|1237.4|1238.2|1237.2|1238.5|1237.5|1238|1237|32
1641287100000|2022-01-04 09:05:00|1238.1|1237.1|1238.6|1237.6|1238.6|1237.6|1238|1237|55
1641287400000|2022-01-04 09:10:00|1238.8|1237.8|1238.8|1237.8|1238.9|1237.9|1238.6|1237.6|74
1641287700000|2022-01-04 09:15:00|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.7|1237.7|141
1641288000000|2022-01-04 09:20:00|1238.8|1237.8|1238.9|1237.9|1239|1238|1238.7|1237.7|100
1641288300000|2022-01-04 09:25:00|1239|1238|1239|1238|1239.2|1238.2|1238.9|1237.9|32
1641288600000|2022-01-04 09:30:00|1239.1|1238.1|1239.2|1238.2|1239.5|1238.5|1239.1|1238.1|93
1641288900000|2022-01-04 09:35:00|1239.3|1238.3|1239.3|1238.3|1239.5|1238.5|1239.1|1238.1|174
1641289200000|2022-01-04 09:40:00|1239.4|1238.4|1239.2|1238.2|1239.4|1238.4|1239|1238|69
1641289500000|2022-01-04 09:45:00|1239.3|1238.3|1239.3|1238.3|1239.5|1238.5|1239|1238|59
1641289800000|2022-01-04 09:50:00|1239.5|1238.5|1239.7|1238.7|1239.7|1238.7|1239.4|1238.4|52
1641290100000|2022-01-04 09:55:00|1239.6|1238.6|1239.8|1238.8|1239.9|1238.9|1239.5|1238.5|136
1641290400000|2022-01-04 10:00:00|1239.9|1238.9|1239.9|1238.9|1240.1|1239.1|1239.9|1238.9|251
1641290700000|2022-01-04 10:05:00|1240|1239|1240.2|1239.2|1240.2|1239.2|1239.7|1238.7|45
1641291000000|2022-01-04 10:10:00|1240.1|1239.1|1240.7|1239.7|1240.8|1239.8|1240.1|1239.1|54
1641291300000|2022-01-04 10:15:00|1240.6|1239.6|1241|1240|1241|1240|1240.6|1239.6|83
1641291600000|2022-01-04 10:20:00|1241.1|1240.1|1241.1|1240.1|1241.3|1240.3|1240.8|1239.8|150
1641291900000|2022-01-04 10:25:00|1241|1240|1241.2|1240.2|1241.3|1240.3|1240.8|1239.8|63
1641292200000|2022-01-04 10:30:00|1241.4|1240.4|1241.2|1240.2|1241.5|1240.5|1241.1|1240.1|317
1641292500000|2022-01-04 10:35:00|1241.3|1240.3|1241.1|1240.1|1241.3|1240.3|1241|1240|95
1641292800000|2022-01-04 10:40:00|1241.2|1240.2|1241.9|1240.9|1242|1241|1241.1|1240.1|830
1641293100000|2022-01-04 10:45:00|1242|1241|1241.6|1240.6|1242.1|1241.1|1241.4|1240.4|191
1641293400000|2022-01-04 10:50:00|1241.5|1240.5|1241.2|1240.2|1241.5|1240.5|1241.2|1240.2|84
1641293700000|2022-01-04 10:55:00|1241.1|1240.1|1241.5|1240.5|1241.7|1240.7|1241.1|1240.1|271
1641294000000|2022-01-04 11:00:00|1241.4|1240.4|1241.7|1240.7|1241.9|1240.9|1241.2|1240.2|123
1641294300000|2022-01-04 11:05:00|1241.4|1240.4|1241.5|1240.5|1241.6|1240.6|1241.2|1240.2|185
1641294600000|2022-01-04 11:10:00|1241.4|1240.4|1241.5|1240.5|1241.7|1240.7|1241.4|1240.4|60
1641294900000|2022-01-04 11:15:00|1241.4|1240.4|1241.4|1240.4|1241.6|1240.6|1241.2|1240.2|251
1641295200000|2022-01-04 11:20:00|1241.3|1240.3|1241.3|1240.3|1241.6|1240.6|1241.3|1240.3|131
1641295500000|2022-01-04 11:25:00|1241.2|1240.2|1240.5|1239.5|1241.3|1240.3|1240.5|1239.5|163
1641295800000|2022-01-04 11:30:00|1240.4|1239.4|1240.3|1239.3|1240.5|1239.5|1240.3|1239.3|15
1641296100000|2022-01-04 11:35:00|1240.2|1239.2|1240.5|1239.5|1240.7|1239.7|1240.1|1239.1|56
1641296400000|2022-01-04 11:40:00|1240.4|1239.4|1240.4|1239.4|1240.6|1239.6|1240.3|1239.3|33
1641296700000|2022-01-04 11:45:00|1240.3|1239.3|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|81
1641297000000|2022-01-04 11:50:00|1240.3|1239.3|1240.3|1239.3|1240.8|1239.8|1240.3|1239.3|105
1641297300000|2022-01-04 11:55:00|1240.2|1239.2|1239.4|1238.4|1240.3|1239.3|1239.4|1238.4|106
1641297600000|2022-01-04 12:00:00|1239.5|1238.5|1239.9|1238.9|1240.4|1239.4|1239.5|1238.5|57
1641297900000|2022-01-04 12:05:00|1239.6|1238.6|1239.9|1238.9|1239.9|1238.9|1239.4|1238.4|25
1641298200000|2022-01-04 12:10:00|1239.8|1238.8|1240.1|1239.1|1240.5|1239.5|1239.7|1238.7|49
1641298500000|2022-01-04 12:15:00|1240.3|1239.3|1240|1239|1240.4|1239.4|1240|1239|88
1641298800000|2022-01-04 12:20:00|1240.2|1239.2|1239.4|1238.4|1240.2|1239.2|1239.4|1238.4|375
1641299100000|2022-01-04 12:25:00|1239.3|1238.3|1238.6|1237.6|1239.3|1238.3|1238|1237|359
1641299400000|2022-01-04 12:30:00|1238.5|1237.5|1238.6|1237.6|1238.6|1237.6|1238|1237|32
1641299700000|2022-01-04 12:35:00|1238.7|1237.7|1238.2|1237.2|1238.7|1237.7|1238.2|1237.2|76
1641300000000|2022-01-04 12:40:00|1238.1|1237.1|1238.1|1237.1|1238.3|1237.3|1237.8|1236.8|73
1641300300000|2022-01-04 12:45:00|1238.2|1237.2|1238|1237|1238.5|1237.5|1238|1237|31
1641300600000|2022-01-04 12:50:00|1238.2|1237.2|1238.2|1237.2|1238.3|1237.3|1238|1237|78
1641300900000|2022-01-04 12:55:00|1238.1|1237.1|1238.6|1237.6|1238.7|1237.7|1237.9|1236.9|188
1641301200000|2022-01-04 13:00:00|1238.7|1237.7|1238.5|1237.5|1238.7|1237.7|1238.3|1237.3|38
1641301500000|2022-01-04 13:05:00|1238.6|1237.6|1238.6|1237.6|1238.7|1237.7|1238.4|1237.4|97
1641301800000|2022-01-04 13:10:00|1238.4|1237.4|1239.3|1238.3|1239.3|1238.3|1238.4|1237.4|283
1641302100000|2022-01-04 13:15:00|1239.2|1238.2|1239|1238|1239.2|1238.2|1238.6|1237.6|59
1641302400000|2022-01-04 13:20:00|1238.9|1237.9|1239.4|1238.4|1239.6|1238.6|1238.8|1237.8|68
1641302700000|2022-01-04 13:25:00|1239.3|1238.3|1239.7|1238.7|1239.8|1238.8|1239.3|1238.3|151
1641303000000|2022-01-04 13:30:00|1239.6|1238.6|1239|1238|1239.7|1238.7|1238.9|1237.9|157
1641303300000|2022-01-04 13:35:00|1239.1|1238.1|1239|1238|1239.1|1238.1|1238.6|1237.6|148
1641303600000|2022-01-04 13:40:00|1238.9|1237.9|1239.4|1238.4|1239.4|1238.4|1238.9|1237.9|216
1641303900000|2022-01-04 13:45:00|1239.3|1238.3|1239.1|1238.1|1239.4|1238.4|1239|1238|200
1641304200000|2022-01-04 13:50:00|1239.2|1238.2|1239.5|1238.5|1239.6|1238.6|1239|1238|81
1641304500000|2022-01-04 13:55:00|1239.6|1238.6|1239.7|1238.7|1239.7|1238.7|1239.4|1238.4|85
1641304800000|2022-01-04 14:00:00|1239.8|1238.8|1238.9|1237.9|1240.1|1239.1|1238.9|1237.9|234
1641305100000|2022-01-04 14:05:00|1239|1238|1239.4|1238.4|1239.6|1238.6|1239|1238|132
1641305400000|2022-01-04 14:10:00|1239.5|1238.5|1239.7|1238.7|1240.1|1239.1|1239.5|1238.5|404
1641305700000|2022-01-04 14:15:00|1239.8|1238.8|1239.6|1238.6|1239.8|1238.8|1239.5|1238.5|106
1641306000000|2022-01-04 14:20:00|1239.7|1238.7|1239.6|1238.6|1239.7|1238.7|1239.3|1238.3|390
1641306300000|2022-01-04 14:25:00|1239.5|1238.5|1239.7|1238.7|1239.8|1238.8|1239.2|1238.2|771
1641306600000|2022-01-04 14:30:00|1239.4|1238.9|1237.9|1237.4|1239.4|1238.9|1235.6|1235.1|4975
1641306900000|2022-01-04 14:35:00|1237.8|1237.3|1238.4|1237.9|1238.9|1238.4|1237|1236.5|3385
1641307200000|2022-01-04 14:40:00|1238.3|1237.8|1237.8|1237.3|1239.3|1238.8|1237.6|1237.1|2890
1641307500000|2022-01-04 14:45:00|1237.9|1237.4|1239.3|1238.8|1239.7|1239.2|1237.7|1237.2|1814
1641307800000|2022-01-04 14:50:00|1239.2|1238.7|1238.2|1237.7|1239.3|1238.8|1237.3|1236.8|1994
1641308100000|2022-01-04 14:55:00|1238.1|1237.6|1238.1|1237.6|1238.8|1238.3|1237.6|1237.1|1072
1641308400000|2022-01-04 15:00:00|1238.3|1237.8|1236.6|1236.1|1238.5|1238|1235.9|1235.4|1535
1641308700000|2022-01-04 15:05:00|1236.5|1236|1237.5|1237|1237.5|1237|1236.2|1235.7|1314
1641309000000|2022-01-04 15:10:00|1237.4|1236.9|1237.6|1237.1|1237.6|1237.1|1236.8|1236.3|1534
1641309300000|2022-01-04 15:15:00|1237.7|1237.2|1236.7|1236.2|1237.8|1237.3|1236.4|1235.9|1295
1641309600000|2022-01-04 15:20:00|1236.8|1236.3|1238.5|1238|1238.6|1238.1|1236.8|1236.3|1301
1641309900000|2022-01-04 15:25:00|1238.6|1238.1|1238.5|1238|1238.9|1238.4|1237.5|1237|1609
1641310200000|2022-01-04 15:30:00|1238.4|1237.9|1236.2|1235.7|1238.8|1238.3|1236.1|1235.6|1025
1641310500000|2022-01-04 15:35:00|1236.1|1235.6|1235.1|1234.6|1236.3|1235.8|1235.1|1234.6|1571
1641310800000|2022-01-04 15:40:00|1235|1234.5|1234.7|1234.2|1235.7|1235.2|1234.5|1234|894
1641311100000|2022-01-04 15:45:00|1234.6|1234.1|1236.6|1236.1|1236.8|1236.3|1234.4|1233.9|1528
1641311400000|2022-01-04 15:50:00|1236.5|1236|1235.4|1234.9|1236.8|1236.3|1235|1234.5|956
1641311700000|2022-01-04 15:55:00|1235.3|1234.8|1234.2|1233.7|1235.3|1234.8|1234|1233.5|1080
1641312000000|2022-01-04 16:00:00|1234|1233.5|1232.4|1231.9|1234.1|1233.6|1231.8|1231.3|1482
1641312300000|2022-01-04 16:05:00|1232.5|1232|1233.4|1232.9|1233.7|1233.2|1232.5|1232|1313
1641312600000|2022-01-04 16:10:00|1233.5|1233|1234|1233.5|1234.3|1233.8|1233.2|1232.7|903
1641312900000|2022-01-04 16:15:00|1233.9|1233.4|1234.5|1234|1234.6|1234.1|1233.3|1232.8|1055
1641313200000|2022-01-04 16:20:00|1234.6|1234.1|1232.6|1232.1|1234.7|1234.2|1232.4|1231.9|833
1641313500000|2022-01-04 16:25:00|1232.5|1232|1232.7|1232.2|1232.8|1232.3|1231.6|1231.1|1573
1641313800000|2022-01-04 16:30:00|1232.8|1232.3|1233.2|1232.7|1233.2|1232.7|1232.3|1231.8|981
1641314100000|2022-01-04 16:35:00|1233.1|1232.6|1233.8|1233.3|1233.9|1233.4|1233|1232.5|930
1641314400000|2022-01-04 16:40:00|1233.9|1233.4|1234.4|1233.9|1234.4|1233.9|1233.7|1233.2|592
1641314700000|2022-01-04 16:45:00|1234.3|1233.8|1234.7|1234.2|1234.8|1234.3|1234.2|1233.7|401
1641315000000|2022-01-04 16:50:00|1234.6|1234.1|1234.9|1234.4|1235.2|1234.7|1234.6|1234.1|550
1641315300000|2022-01-04 16:55:00|1235|1234.5|1234.3|1233.8|1235|1234.5|1234.2|1233.7|417
1641315600000|2022-01-04 17:00:00|1234.2|1233.7|1233.5|1233|1234.2|1233.7|1233.2|1232.7|566
1641315900000|2022-01-04 17:05:00|1233.4|1232.9|1233.5|1233|1233.6|1233.1|1233|1232.5|542
1641316200000|2022-01-04 17:10:00|1233.4|1232.9|1234.4|1233.9|1234.5|1234|1232.8|1232.3|686
1641316500000|2022-01-04 17:15:00|1234.5|1234|1234.3|1233.8|1234.6|1234.1|1234.3|1233.8|382
1641316800000|2022-01-04 17:20:00|1234.2|1233.7|1234|1233.5|1234.4|1233.9|1233.9|1233.4|286
1641317100000|2022-01-04 17:25:00|1233.9|1233.4|1234.2|1233.7|1234.4|1233.9|1233.9|1233.4|365
1641317400000|2022-01-04 17:30:00|1234.1|1233.6|1233.7|1233.2|1234.1|1233.6|1233.6|1233.1|392
1641317700000|2022-01-04 17:35:00|1233.8|1233.3|1234.4|1233.9|1234.4|1233.9|1233.8|1233.3|431
1641318000000|2022-01-04 17:40:00|1234.5|1234|1234.2|1233.7|1234.5|1234|1234.1|1233.6|309
1641318300000|2022-01-04 17:45:00|1234.1|1233.6|1234.2|1233.7|1234.7|1234.2|1234|1233.5|485
1641318600000|2022-01-04 17:50:00|1234.3|1233.8|1233.9|1233.4|1234.4|1233.9|1233.7|1233.2|307
1641318900000|2022-01-04 17:55:00|1234|1233.5|1233.5|1233|1234|1233.5|1233.3|1232.8|301
1641319200000|2022-01-04 18:00:00|1233.4|1232.9|1233.5|1233|1233.7|1233.2|1233.1|1232.6|366
1641319500000|2022-01-04 18:05:00|1233.6|1233.1|1233.9|1233.4|1234.2|1233.7|1233.4|1232.9|356
1641319800000|2022-01-04 18:10:00|1234|1233.5|1233.8|1233.3|1234.1|1233.6|1233.6|1233.1|222
1641320100000|2022-01-04 18:15:00|1233.9|1233.4|1233.2|1232.7|1234.1|1233.6|1233.2|1232.7|338
1641320400000|2022-01-04 18:20:00|1233.1|1232.6|1233.2|1232.7|1233.4|1232.9|1232.8|1232.3|356
1641320700000|2022-01-04 18:25:00|1233.3|1232.8|1233.4|1232.9|1233.9|1233.4|1233.1|1232.6|278
1641321000000|2022-01-04 18:30:00|1233.5|1233|1232.4|1231.9|1233.5|1233|1232.3|1231.8|282
1641321300000|2022-01-04 18:35:00|1232.5|1232|1233.2|1232.7|1233.2|1232.7|1232.4|1231.9|320
1641321600000|2022-01-04 18:40:00|1233.1|1232.6|1233.1|1232.6|1233.2|1232.7|1232.9|1232.4|331
1641321900000|2022-01-04 18:45:00|1232.9|1232.4|1232.7|1232.2|1233|1232.5|1232.7|1232.2|305
1641322200000|2022-01-04 18:50:00|1232.6|1232.1|1232.1|1231.6|1232.6|1232.1|1232|1231.5|272
1641322500000|2022-01-04 18:55:00|1232.2|1231.7|1231.4|1230.9|1232.2|1231.7|1231.3|1230.8|380
1641322800000|2022-01-04 19:00:00|1231.2|1230.7|1231.7|1231.2|1231.8|1231.3|1231.1|1230.6|456
1641323100000|2022-01-04 19:05:00|1231.8|1231.3|1231.6|1231.1|1232.2|1231.7|1231.5|1231|252
1641323400000|2022-01-04 19:10:00|1231.7|1231.2|1232|1231.5|1232.1|1231.6|1231.4|1230.9|217
1641323700000|2022-01-04 19:15:00|1232.1|1231.6|1232.6|1232.1|1232.6|1232.1|1231.8|1231.3|200
1641324000000|2022-01-04 19:20:00|1232.7|1232.2|1232.6|1232.1|1232.7|1232.2|1232.4|1231.9|251
1641324300000|2022-01-04 19:25:00|1232.5|1232|1232.3|1231.8|1232.5|1232|1232.2|1231.7|209
1641324600000|2022-01-04 19:30:00|1232.4|1231.9|1232.9|1232.4|1233.4|1232.9|1232.4|1231.9|342
1641324900000|2022-01-04 19:35:00|1233|1232.5|1232.7|1232.2|1233|1232.5|1232.7|1232.2|149
1641325200000|2022-01-04 19:40:00|1232.8|1232.3|1232.8|1232.3|1233.2|1232.7|1232.7|1232.2|234
1641325500000|2022-01-04 19:45:00|1232.7|1232.2|1232.8|1232.3|1233.1|1232.6|1232.5|1232|293
1641325800000|2022-01-04 19:50:00|1232.9|1232.4|1232.9|1232.4|1233.1|1232.6|1232.8|1232.3|158
1641326100000|2022-01-04 19:55:00|1233|1232.5|1234.3|1233.8|1234.3|1233.8|1232.9|1232.4|666
1641326400000|2022-01-04 20:00:00|1234.2|1233.7|1234.8|1234.3|1235.2|1234.7|1233.7|1233.2|975
1641326700000|2022-01-04 20:05:00|1234.9|1234.4|1233.8|1233.3|1234.9|1234.4|1233.7|1233.2|734
1641327000000|2022-01-04 20:10:00|1233.9|1233.4|1234.6|1234.1|1234.6|1234.1|1233.9|1233.4|415
1641327300000|2022-01-04 20:15:00|1234.7|1234.2|1234.7|1234.2|1234.9|1234.4|1234.4|1233.9|331
1641327600000|2022-01-04 20:20:00|1234.6|1234.1|1235|1234.5|1235.3|1234.8|1234.5|1234|395
1641327900000|2022-01-04 20:25:00|1234.9|1234.4|1235|1234.5|1235.3|1234.8|1234.8|1234.3|462
1641328200000|2022-01-04 20:30:00|1235.1|1234.6|1235.1|1234.6|1235.5|1235|1234.6|1234.1|692
1641328500000|2022-01-04 20:35:00|1235|1234.5|1234.9|1234.4|1235|1234.5|1234.3|1233.8|959
1641328800000|2022-01-04 20:40:00|1235|1234.5|1234.9|1234.4|1235.1|1234.6|1234.5|1234|515
1641329100000|2022-01-04 20:45:00|1235|1234.5|1234.6|1234.1|1235|1234.5|1234.3|1233.8|1128
1641329400000|2022-01-04 20:50:00|1234.5|1234|1234|1233.5|1234.9|1234.4|1234|1233.5|1804
1641329700000|2022-01-04 20:55:00|1233.9|1233.4|1232.9|1232.4|1233.9|1233.4|1232.8|1232.3|8317
1641330000000|2022-01-04 21:00:00|1233|1232|1234|1233|1234.2|1233.2|1233|1232|719
1641330300000|2022-01-04 21:05:00|1233.9|1232.9|1233.8|1232.8|1234.3|1233.3|1233.8|1232.8|58
1641330600000|2022-01-04 21:10:00|1233.9|1232.9|1234|1233|1234.2|1233.2|1233.7|1232.7|94
1641330900000|2022-01-04 21:15:00|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1233.7|1232.7|1
1641331200000|2022-01-04 21:20:00|1234.1|1233.1|1233.8|1232.8|1234.2|1233.2|1233.8|1232.8|11
1641331500000|2022-01-04 21:25:00|1233.6|1232.6|1233.8|1232.8|1233.8|1232.8|1233.6|1232.6|35
1641332400000|2022-01-04 21:40:00|1234|1233|1233.8|1232.8|1234|1233|1233.8|1232.8|7
1641332700000|2022-01-04 21:45:00|1233.7|1232.7|1233.3|1232.3|1233.7|1232.7|1233.3|1232.3|67
1641333000000|2022-01-04 21:50:00|||||||||10
1641333300000|2022-01-04 21:55:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|5
1641337200000|2022-01-04 23:00:00|1233.1|1231.1|1233.2|1231.2|1233.4|1231.4|1233|1231|0
1641337500000|2022-01-04 23:05:00|1233.3|1231.3|1232.8|1230.8|1233.4|1231.4|1232.8|1230.8|0
1641337800000|2022-01-04 23:10:00|1232.9|1230.9|1232.9|1230.9|1233.1|1231.1|1232.8|1230.8|0
1641338100000|2022-01-04 23:15:00|1233|1231|1232.3|1230.3|1233|1231|1232.3|1230.3|0
1641338400000|2022-01-04 23:20:00|1232.4|1230.4|1232.1|1230.1|1232.5|1230.5|1231.9|1229.9|0
1641338700000|2022-01-04 23:25:00|1232|1230|1232.3|1230.3|1232.6|1230.6|1231.9|1229.9|0
1641339000000|2022-01-04 23:30:00|1232.2|1230.2|1232.1|1230.1|1232.2|1230.2|1231.9|1229.9|0
1641339300000|2022-01-04 23:35:00|1232|1230|1232.1|1230.1|1232.3|1230.3|1232|1230|0
1641339600000|2022-01-04 23:40:00|1232.2|1230.2|1232|1230|1232.3|1230.3|1231.9|1229.9|0
1641339900000|2022-01-04 23:45:00|1232.1|1230.1|1231.7|1229.7|1232.1|1230.1|1231.6|1229.6|0
1641340200000|2022-01-04 23:50:00|1231.8|1229.8|1231.9|1229.9|1232|1230|1231.8|1229.8|0
1641340500000|2022-01-04 23:55:00|1232|1230|1231.9|1229.9|1232.1|1230.1|1231.7|1229.7|0
1641340800000|2022-01-05 00:00:00|1231.7|1229.7|1231.6|1229.6|1232.2|1230.2|1231.3|1229.3|0
1641341100000|2022-01-05 00:05:00|1231.7|1229.7|1231.4|1229.4|1231.7|1229.7|1231.1|1229.1|0
1641341400000|2022-01-05 00:10:00|1231.5|1229.5|1231.6|1229.6|1231.7|1229.7|1231.2|1229.2|0
1641341700000|2022-01-05 00:15:00|1231.5|1229.5|1231.1|1229.1|1231.7|1229.7|1231.1|1229.1|0
1641342000000|2022-01-05 00:20:00|1231.2|1229.2|1231.5|1229.5|1231.6|1229.6|1230.9|1228.9|0
1641342300000|2022-01-05 00:25:00|1231.4|1229.4|1231.4|1229.4|1231.4|1229.4|1231.3|1229.3|0
1641342600000|2022-01-05 00:30:00|1231.3|1229.3|1231.2|1229.2|1231.3|1229.3|1230.9|1228.9|0
1641342900000|2022-01-05 00:35:00|1231.3|1229.3|1231.1|1229.1|1231.4|1229.4|1230.9|1228.9|0
1641343200000|2022-01-05 00:40:00|1231.2|1229.2|1229.2|1227.2|1231.2|1229.2|1229.2|1227.2|0
1641343500000|2022-01-05 00:45:00|1229.1|1227.1|1226|1224|1229.4|1227.4|1225.8|1223.8|0
1641343800000|2022-01-05 00:50:00|1225.9|1223.9|1225.8|1223.8|1226.2|1224.2|1225.6|1223.6|0
1641344100000|2022-01-05 00:55:00|1225.9|1223.9|1225.9|1223.9|1225.9|1223.9|1225.8|1223.8|0
1641344400000|2022-01-05 01:00:00|1226|1224|1232.1|1231.1|1232.5|1231.5|1226|1224|16
1641345000000|2022-01-05 01:10:00|1231.2|1230.2|1231.7|1230.7|1231.7|1230.7|1231.2|1230.2|4
1641345300000|2022-01-05 01:15:00|1231.6|1230.6|1234|1233|1234.5|1233.5|1231.6|1230.6|55
1641345600000|2022-01-05 01:20:00|1233.3|1232.3|1233.3|1232.3|1233.8|1232.8|1233.2|1232.2|11
1641345900000|2022-01-05 01:25:00|1233.2|1232.2|1232.7|1231.7|1233.6|1232.6|1232.7|1231.7|10
1641346200000|2022-01-05 01:30:00|1232.8|1231.8|1229.8|1228.8|1232.8|1231.8|1229.8|1228.8|69
1641346500000|2022-01-05 01:35:00|1229.6|1228.6|1228.7|1227.7|1230|1229|1228.3|1227.3|263
1641346800000|2022-01-05 01:40:00|1228.3|1227.3|1228.2|1227.2|1229.2|1228.2|1227.7|1226.7|66
1641347100000|2022-01-05 01:45:00|1228.3|1227.3|1227.2|1226.2|1228.9|1227.9|1227.1|1226.1|16
1641347400000|2022-01-05 01:50:00|1227.1|1226.1|1225.9|1224.9|1227.2|1226.2|1225.9|1224.9|24
1641347700000|2022-01-05 01:55:00|1226|1225|1225.8|1224.8|1226.6|1225.6|1225.7|1224.7|51
1641348000000|2022-01-05 02:00:00|1225.3|1224.3|1224.8|1223.8|1225.3|1224.3|1224.7|1223.7|19
1641348300000|2022-01-05 02:05:00|1224.5|1223.5|1223.2|1222.2|1224.5|1223.5|1223.1|1222.1|49
1641348600000|2022-01-05 02:10:00|1223.6|1222.6|1224.8|1223.8|1225|1224|1223.6|1222.6|36
1641348900000|2022-01-05 02:15:00|1224.9|1223.9|1224.9|1223.9|1225.1|1224.1|1224.9|1223.9|9
1641349200000|2022-01-05 02:20:00|1225|1224|1224.6|1223.6|1225|1224|1224.6|1223.6|8
1641349500000|2022-01-05 02:25:00|1223.7|1222.7|1223.1|1222.1|1223.9|1222.9|1223.1|1222.1|15
1641349800000|2022-01-05 02:30:00|1223.2|1222.2|1224.4|1223.4|1224.4|1223.4|1223.1|1222.1|15
1641350100000|2022-01-05 02:35:00|1224.5|1223.5|1224.6|1223.6|1224.6|1223.6|1224.3|1223.3|13
1641350400000|2022-01-05 02:40:00|1223.8|1222.8|1224.4|1223.4|1224.6|1223.6|1223.8|1222.8|13
1641350700000|2022-01-05 02:45:00|1224.5|1223.5|1225.4|1224.4|1225.4|1224.4|1224.5|1223.5|33
1641351000000|2022-01-05 02:50:00|1225.5|1224.5|1226.2|1225.2|1226.7|1225.7|1225.4|1224.4|128
1641351300000|2022-01-05 02:55:00|1226.8|1225.8|1227|1226|1227.8|1226.8|1226.8|1225.8|60
1641351600000|2022-01-05 03:00:00|1227.2|1226.2|1226.6|1225.6|1227.5|1226.5|1226.3|1225.3|17
1641351900000|2022-01-05 03:05:00|1226.7|1225.7|1225.5|1224.5|1226.7|1225.7|1225.5|1224.5|36
1641352200000|2022-01-05 03:10:00|1225.4|1224.4|1224.9|1223.9|1225.4|1224.4|1224.9|1223.9|13
1641352500000|2022-01-05 03:15:00|1224.8|1223.8|1224.2|1223.2|1224.8|1223.8|1224.2|1223.2|15
1641352800000|2022-01-05 03:20:00|1224.1|1223.1|1224.6|1223.6|1224.9|1223.9|1224|1223|13
1641353100000|2022-01-05 03:25:00|1224.2|1223.2|1224.4|1223.4|1224.5|1223.5|1224.2|1223.2|10
1641353400000|2022-01-05 03:30:00|1224.8|1223.8|1224.4|1223.4|1224.8|1223.8|1224.2|1223.2|12
1641353700000|2022-01-05 03:35:00|1224.6|1223.6|1224.9|1223.9|1225.1|1224.1|1224.6|1223.6|9
1641354000000|2022-01-05 03:40:00|1225|1224|1224.7|1223.7|1225.1|1224.1|1224.6|1223.6|17
1641354300000|2022-01-05 03:45:00|1224.5|1223.5|1224.3|1223.3|1224.7|1223.7|1224.3|1223.3|14
1641354600000|2022-01-05 03:50:00|||||||||1
1641354900000|2022-01-05 03:55:00|1224.5|1223.5|1224.9|1223.9|1224.9|1223.9|1224.5|1223.5|3
1641355200000|2022-01-05 04:00:00|1224.7|1223.7|1224.8|1223.8|1225|1224|1224.7|1223.7|12
1641355500000|2022-01-05 04:05:00|1224.3|1223.3|1224|1223|1224.3|1223.3|1224|1223|13
1641355800000|2022-01-05 04:10:00|||||||||4
1641356100000|2022-01-05 04:15:00|1224.2|1223.2|1223.4|1222.4|1224.3|1223.3|1223.4|1222.4|88
1641356400000|2022-01-05 04:20:00|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|2
1641357000000|2022-01-05 04:30:00|1223.6|1222.6|1223.6|1222.6|1223.7|1222.7|1223.4|1222.4|17
1641357300000|2022-01-05 04:35:00|1223.5|1222.5|1223.4|1222.4|1223.5|1222.5|1223.3|1222.3|8
1641357600000|2022-01-05 04:40:00|1223.5|1222.5|1223.7|1222.7|1223.7|1222.7|1223.5|1222.5|6
1641358200000|2022-01-05 04:50:00|1224|1223|1224|1223|1224|1223|1224|1223|1
1641358500000|2022-01-05 04:55:00|1223.6|1222.6|1223.7|1222.7|1223.7|1222.7|1223.6|1222.6|8
1641358800000|2022-01-05 05:00:00|1223.4|1222.4|1222.7|1221.7|1223.4|1222.4|1222.3|1221.3|39
1641359100000|2022-01-05 05:05:00|1222.4|1221.4|1221.9|1220.9|1222.6|1221.6|1221.9|1220.9|22
1641359400000|2022-01-05 05:10:00|1222|1221|1222.4|1221.4|1222.4|1221.4|1221.7|1220.7|21
1641359700000|2022-01-05 05:15:00|1222.8|1221.8|1222.2|1221.2|1222.8|1221.8|1222.2|1221.2|3
1641360000000|2022-01-05 05:20:00|1222.3|1221.3|1221.6|1220.6|1222.4|1221.4|1221.3|1220.3|21
1641360300000|2022-01-05 05:25:00|1221.8|1220.8|1220.6|1219.6|1221.8|1220.8|1220.4|1219.4|45
1641360600000|2022-01-05 05:30:00|1220.9|1219.9|1221.3|1220.3|1221.5|1220.5|1220.9|1219.9|10
1641360900000|2022-01-05 05:35:00|1220.6|1219.6|1220.5|1219.5|1220.6|1219.6|1219.9|1218.9|82
1641361200000|2022-01-05 05:40:00|1220.7|1219.7|1221|1220|1221|1220|1220.7|1219.7|7
1641361500000|2022-01-05 05:45:00|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1220.9|1219.9|1
1641361800000|2022-01-05 05:50:00|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1
1641362700000|2022-01-05 06:05:00|1222.3|1221.3|1222.4|1221.4|1222.7|1221.7|1222.3|1221.3|23
1641363000000|2022-01-05 06:10:00|1222.5|1221.5|1222.9|1221.9|1222.9|1221.9|1222.5|1221.5|7
1641363300000|2022-01-05 06:15:00|1223.1|1222.1|1223.2|1222.2|1223.2|1222.2|1223.1|1222.1|5
1641363600000|2022-01-05 06:20:00|1223|1222|1223.6|1222.6|1223.6|1222.6|1222.9|1221.9|14
1641363900000|2022-01-05 06:25:00|1223.4|1222.4|1223|1222|1223.4|1222.4|1222.9|1221.9|10
1641364200000|2022-01-05 06:30:00|1222.9|1221.9|1223|1222|1223|1222|1222.5|1221.5|28
1641364500000|2022-01-05 06:35:00|1222.8|1221.8|1222.9|1221.9|1223.1|1222.1|1222.8|1221.8|11
1641364800000|2022-01-05 06:40:00|1223|1222|1223.9|1222.9|1224.2|1223.2|1223|1222|24
1641365100000|2022-01-05 06:45:00|1224|1223|1224.5|1223.5|1224.6|1223.6|1224|1223|27
1641365400000|2022-01-05 06:50:00|1224.4|1223.4|1224.4|1223.4|1224.7|1223.7|1224|1223|43
1641365700000|2022-01-05 06:55:00|1224.6|1223.6|1224|1223|1224.8|1223.8|1224|1223|44
1641366000000|2022-01-05 07:00:00|1224.1|1223.1|1223.8|1222.8|1224.1|1223.1|1223.5|1222.5|25
1641366300000|2022-01-05 07:05:00|1223.6|1222.6|1225|1224|1225.3|1224.3|1223.6|1222.6|61
1641366600000|2022-01-05 07:10:00|1224.9|1223.9|1224.9|1223.9|1225|1224|1224.4|1223.4|46
1641366900000|2022-01-05 07:15:00|1224.8|1223.8|1225|1224|1225.1|1224.1|1224.7|1223.7|77
1641367200000|2022-01-05 07:20:00|1224.9|1223.9|1224.4|1223.4|1224.9|1223.9|1224.4|1223.4|63
1641367500000|2022-01-05 07:25:00|1224.3|1223.3|1223.5|1222.5|1224.5|1223.5|1223.5|1222.5|189
1641367800000|2022-01-05 07:30:00|1223.4|1222.4|1223.4|1222.4|1223.6|1222.6|1223.2|1222.2|105
1641368100000|2022-01-05 07:35:00|1223.5|1222.5|1222.4|1221.4|1223.6|1222.6|1222.3|1221.3|139
1641368400000|2022-01-05 07:40:00|1222.2|1221.2|1222.4|1221.4|1222.5|1221.5|1222.1|1221.1|98
1641368700000|2022-01-05 07:45:00|1222.3|1221.3|1223|1222|1223.3|1222.3|1222.1|1221.1|132
1641369000000|2022-01-05 07:50:00|1222.9|1221.9|1223.1|1222.1|1223.3|1222.3|1222|1221|388
1641369300000|2022-01-05 07:55:00|1223.2|1222.2|1222|1221|1223.2|1222.2|1221.9|1220.9|470
1641369600000|2022-01-05 08:00:00|1222.2|1221.2|1222.6|1221.6|1223.9|1222.9|1222|1221|497
1641369900000|2022-01-05 08:05:00|1222.7|1221.7|1224.1|1223.1|1224.1|1223.1|1222.3|1221.3|486
1641370200000|2022-01-05 08:10:00|1224|1223|1224.5|1223.5|1224.6|1223.6|1223.6|1222.6|248
1641370500000|2022-01-05 08:15:00|1224.6|1223.6|1223.9|1222.9|1224.6|1223.6|1223.8|1222.8|315
1641370800000|2022-01-05 08:20:00|1223.8|1222.8|1223.9|1222.9|1223.9|1222.9|1223|1222|474
1641371100000|2022-01-05 08:25:00|1224|1223|1223.9|1222.9|1224.1|1223.1|1223.5|1222.5|220
1641371400000|2022-01-05 08:30:00|1224.1|1223.1|1224.4|1223.4|1224.5|1223.5|1223.9|1222.9|212
1641371700000|2022-01-05 08:35:00|1224.3|1223.3|1224.6|1223.6|1224.6|1223.6|1223.8|1222.8|259
1641372000000|2022-01-05 08:40:00|1224.7|1223.7|1224.5|1223.5|1225.2|1224.2|1224.4|1223.4|241
1641372300000|2022-01-05 08:45:00|1224.6|1223.6|1224|1223|1224.9|1223.9|1223.9|1222.9|91
1641372600000|2022-01-05 08:50:00|1223.8|1222.8|1224.6|1223.6|1224.6|1223.6|1223.8|1222.8|98
1641372900000|2022-01-05 08:55:00|1224.5|1223.5|1224.8|1223.8|1225.1|1224.1|1224.5|1223.5|183
1641373200000|2022-01-05 09:00:00|1224.9|1223.9|1225.3|1224.3|1225.3|1224.3|1224.8|1223.8|120
1641373500000|2022-01-05 09:05:00|1225.2|1224.2|1225.8|1224.8|1225.8|1224.8|1225.1|1224.1|187
1641373800000|2022-01-05 09:10:00|1225.7|1224.7|1226.3|1225.3|1226.5|1225.5|1225.7|1224.7|548
1641374100000|2022-01-05 09:15:00|1226.2|1225.2|1225.8|1224.8|1226.7|1225.7|1225.7|1224.7|268
1641374400000|2022-01-05 09:20:00|1225.7|1224.7|1225.4|1224.4|1225.8|1224.8|1225.3|1224.3|127
1641374700000|2022-01-05 09:25:00|1225.3|1224.3|1225.1|1224.1|1225.5|1224.5|1225.1|1224.1|72
1641375000000|2022-01-05 09:30:00|1225.2|1224.2|1225.6|1224.6|1225.6|1224.6|1224.9|1223.9|180
1641375300000|2022-01-05 09:35:00|1225.8|1224.8|1225.7|1224.7|1226.6|1225.6|1225.7|1224.7|262
1641375600000|2022-01-05 09:40:00|1225.6|1224.6|1226.2|1225.2|1226.2|1225.2|1225.6|1224.6|96
1641375900000|2022-01-05 09:45:00|1226.3|1225.3|1225.8|1224.8|1226.3|1225.3|1225.8|1224.8|110
1641376200000|2022-01-05 09:50:00|1225.9|1224.9|1226|1225|1226.1|1225.1|1225.7|1224.7|83
1641376500000|2022-01-05 09:55:00|1225.9|1224.9|1226.1|1225.1|1226.5|1225.5|1225.9|1224.9|129
1641376800000|2022-01-05 10:00:00|1226.2|1225.2|1226.7|1225.7|1226.8|1225.8|1226|1225|49
1641377100000|2022-01-05 10:05:00|1226.6|1225.6|1227.1|1226.1|1227.1|1226.1|1226.5|1225.5|118
1641377400000|2022-01-05 10:10:00|1227|1226|1226.6|1225.6|1227.1|1226.1|1226.6|1225.6|80
1641377700000|2022-01-05 10:15:00|1226.5|1225.5|1226.6|1225.6|1226.6|1225.6|1226.5|1225.5|91
1641378000000|2022-01-05 10:20:00|1226.5|1225.5|1226.7|1225.7|1226.8|1225.8|1226.5|1225.5|55
1641378300000|2022-01-05 10:25:00|1226.8|1225.8|1227.4|1226.4|1227.4|1226.4|1226.8|1225.8|113
1641378600000|2022-01-05 10:30:00|1227.5|1226.5|1227|1226|1227.7|1226.7|1227|1226|106
1641378900000|2022-01-05 10:35:00|1227.1|1226.1|1227|1226|1227.2|1226.2|1226.9|1225.9|68
1641379200000|2022-01-05 10:40:00|1226.8|1225.8|1226.6|1225.6|1226.9|1225.9|1226.5|1225.5|70
1641379500000|2022-01-05 10:45:00|1226.7|1225.7|1226.7|1225.7|1227|1226|1226.7|1225.7|80
1641379800000|2022-01-05 10:50:00|1226.6|1225.6|1225.9|1224.9|1226.7|1225.7|1225.9|1224.9|446
1641380100000|2022-01-05 10:55:00|1226|1225|1226|1225|1226.2|1225.2|1225.7|1224.7|273
1641380400000|2022-01-05 11:00:00|1226.1|1225.1|1225.7|1224.7|1226.3|1225.3|1225.5|1224.5|78
1641380700000|2022-01-05 11:05:00|1225.8|1224.8|1226|1225|1226.1|1225.1|1225.6|1224.6|37
1641381000000|2022-01-05 11:10:00|1226.1|1225.1|1226.3|1225.3|1226.4|1225.4|1225.9|1224.9|188
1641381300000|2022-01-05 11:15:00|1226.2|1225.2|1226.4|1225.4|1226.5|1225.5|1226|1225|128
1641381600000|2022-01-05 11:20:00|1226.3|1225.3|1226.1|1225.1|1226.6|1225.6|1226.1|1225.1|116
1641381900000|2022-01-05 11:25:00|1226|1225|1226.2|1225.2|1226.3|1225.3|1225.9|1224.9|166
1641382200000|2022-01-05 11:30:00|1226.3|1225.3|1226.5|1225.5|1226.6|1225.6|1226.3|1225.3|115
1641382500000|2022-01-05 11:35:00|1226.6|1225.6|1226.6|1225.6|1226.6|1225.6|1226.4|1225.4|103
1641382800000|2022-01-05 11:40:00|1226.5|1225.5|1226.8|1225.8|1226.8|1225.8|1226.5|1225.5|206
1641383100000|2022-01-05 11:45:00|1226.9|1225.9|1227|1226|1227.1|1226.1|1226.8|1225.8|86
1641383400000|2022-01-05 11:50:00|1227.1|1226.1|1226.9|1225.9|1227.1|1226.1|1226.8|1225.8|41
1641383700000|2022-01-05 11:55:00|1226.8|1225.8|1226.2|1225.2|1226.8|1225.8|1226.1|1225.1|107
1641384000000|2022-01-05 12:00:00|1226.1|1225.1|1226.8|1225.8|1226.9|1225.9|1226.1|1225.1|83
1641384300000|2022-01-05 12:05:00|1226.7|1225.7|1227|1226|1227.1|1226.1|1226.6|1225.6|152
1641384600000|2022-01-05 12:10:00|1227.1|1226.1|1227.4|1226.4|1227.5|1226.5|1227|1226|163
1641384900000|2022-01-05 12:15:00|1227.5|1226.5|1227.3|1226.3|1227.6|1226.6|1227.3|1226.3|174
1641385200000|2022-01-05 12:20:00|1227.2|1226.2|1226.6|1225.6|1227.3|1226.3|1226.6|1225.6|56
1641385500000|2022-01-05 12:25:00|1226.7|1225.7|1227.2|1226.2|1227.2|1226.2|1226.7|1225.7|60
1641385800000|2022-01-05 12:30:00|1227.1|1226.1|1227.2|1226.2|1227.2|1226.2|1227.1|1226.1|20
1641386100000|2022-01-05 12:35:00|1227|1226|1226.6|1225.6|1227|1226|1226.6|1225.6|34
1641386400000|2022-01-05 12:40:00|1226.5|1225.5|1226.5|1225.5|1226.6|1225.6|1226.5|1225.5|91
1641386700000|2022-01-05 12:45:00|1226.4|1225.4|1225.9|1224.9|1226.4|1225.4|1225.9|1224.9|95
1641387000000|2022-01-05 12:50:00|1225.8|1224.8|1225.6|1224.6|1225.8|1224.8|1225.6|1224.6|106
1641387300000|2022-01-05 12:55:00|1225.5|1224.5|1226.2|1225.2|1226.4|1225.4|1225.4|1224.4|221
1641387600000|2022-01-05 13:00:00|1226.3|1225.3|1226.7|1225.7|1226.9|1225.9|1226.3|1225.3|195
1641387900000|2022-01-05 13:05:00|1226.8|1225.8|1227|1226|1227.1|1226.1|1226.7|1225.7|197
1641388200000|2022-01-05 13:10:00|1226.9|1225.9|1226.5|1225.5|1226.9|1225.9|1226.5|1225.5|88
1641388500000|2022-01-05 13:15:00|1226.4|1225.4|1227|1226|1227|1226|1225.8|1224.8|448
1641388800000|2022-01-05 13:20:00|1226.9|1225.9|1226.7|1225.7|1227.1|1226.1|1226.6|1225.6|137
1641389100000|2022-01-05 13:25:00|1226.8|1225.8|1227.2|1226.2|1227.3|1226.3|1226.7|1225.7|238
1641389400000|2022-01-05 13:30:00|1227.3|1226.3|1227.5|1226.5|1227.7|1226.7|1227.1|1226.1|88
1641389700000|2022-01-05 13:35:00|1227.6|1226.6|1227.3|1226.3|1227.7|1226.7|1227.3|1226.3|74
1641390000000|2022-01-05 13:40:00|1227.2|1226.2|1227.7|1226.7|1227.8|1226.8|1227.2|1226.2|193
1641390300000|2022-01-05 13:45:00|1227.8|1226.8|1227.9|1226.9|1228|1227|1227.5|1226.5|161
1641390600000|2022-01-05 13:50:00|1227.8|1226.8|1228|1227|1228|1227|1227.7|1226.7|66
1641390900000|2022-01-05 13:55:00|1228.1|1227.1|1228.2|1227.2|1228.4|1227.4|1228|1227|224
1641391200000|2022-01-05 14:00:00|1228.3|1227.3|1227.7|1226.7|1228.4|1227.4|1227.6|1226.6|148
1641391500000|2022-01-05 14:05:00|1227.6|1226.6|1227.6|1226.6|1227.7|1226.7|1227.6|1226.6|79
1641391800000|2022-01-05 14:10:00|1227.5|1226.5|1227.9|1226.9|1228|1227|1227.5|1226.5|333
1641392100000|2022-01-05 14:15:00|1228|1227|1228.3|1227.3|1228.3|1227.3|1227.9|1226.9|317
1641392400000|2022-01-05 14:20:00|1228.4|1227.4|1228.6|1227.6|1228.6|1227.6|1228.2|1227.2|245
1641392700000|2022-01-05 14:25:00|1228.5|1227.5|1228.2|1227.2|1228.7|1227.7|1228|1227|513
1641393000000|2022-01-05 14:30:00|1228.1|1227.6|1226.9|1226.4|1229|1228.5|1226.7|1226.2|4455
1641393300000|2022-01-05 14:35:00|1226.8|1226.3|1230.3|1229.8|1231.3|1230.8|1226.4|1225.9|2302
1641393600000|2022-01-05 14:40:00|1230.4|1229.9|1233.1|1232.6|1233.5|1233|1229.9|1229.4|1811
1641393900000|2022-01-05 14:45:00|1233.2|1232.7|1234|1233.5|1234.3|1233.8|1232.8|1232.3|2068
1641394200000|2022-01-05 14:50:00|1234.1|1233.6|1233.7|1233.2|1234.9|1234.4|1233.2|1232.7|1904
1641394500000|2022-01-05 14:55:00|1233.6|1233.1|1234.7|1234.2|1234.8|1234.3|1233|1232.5|1512
1641394800000|2022-01-05 15:00:00|1234.8|1234.3|1235.1|1234.6|1236.5|1236|1234.5|1234|1698
1641395100000|2022-01-05 15:05:00|1235.2|1234.7|1234.1|1233.6|1235.2|1234.7|1233.7|1233.2|2224
1641395400000|2022-01-05 15:10:00|1234|1233.5|1233.5|1233|1234.9|1234.4|1233.5|1233|1012
1641395700000|2022-01-05 15:15:00|1233.6|1233.1|1231.9|1231.4|1233.7|1233.2|1231.8|1231.3|1261
1641396000000|2022-01-05 15:20:00|1232|1231.5|1232.3|1231.8|1232.7|1232.2|1231.8|1231.3|1249
1641396300000|2022-01-05 15:25:00|1232.4|1231.9|1232.4|1231.9|1233.3|1232.8|1232.3|1231.8|1191
1641396600000|2022-01-05 15:30:00|1232.3|1231.8|1230.9|1230.4|1232.3|1231.8|1230.7|1230.2|1516
1641396900000|2022-01-05 15:35:00|1231|1230.5|1230.5|1230|1231.6|1231.1|1230.4|1229.9|948
1641397200000|2022-01-05 15:40:00|1230.6|1230.1|1232|1231.5|1232.2|1231.7|1230.6|1230.1|1289
1641397500000|2022-01-05 15:45:00|1231.9|1231.4|1231.2|1230.7|1232.1|1231.6|1230.9|1230.4|765
1641397800000|2022-01-05 15:50:00|1231.1|1230.6|1232.1|1231.6|1232.3|1231.8|1230.9|1230.4|839
1641398100000|2022-01-05 15:55:00|1232.2|1231.7|1231.6|1231.1|1232.4|1231.9|1231.4|1230.9|1555
1641398400000|2022-01-05 16:00:00|1231.5|1231|1231.6|1231.1|1232.1|1231.6|1231.4|1230.9|760
1641398700000|2022-01-05 16:05:00|1231.7|1231.2|1232|1231.5|1232|1231.5|1231.6|1231.1|342
1641399000000|2022-01-05 16:10:00|1231.9|1231.4|1231.3|1230.8|1231.9|1231.4|1231.2|1230.7|184
1641399300000|2022-01-05 16:15:00|1231.2|1230.7|1230.3|1229.8|1231.2|1230.7|1230.2|1229.7|392
1641399600000|2022-01-05 16:20:00|1230.5|1230|1230.2|1229.7|1230.9|1230.4|1229.9|1229.4|421
1641399900000|2022-01-05 16:25:00|1230.3|1229.8|1229.8|1229.3|1230.4|1229.9|1229.6|1229.1|585
1641400200000|2022-01-05 16:30:00|1229.9|1229.4|1229.3|1228.8|1230.1|1229.6|1229.1|1228.6|505
1641400500000|2022-01-05 16:35:00|1229.4|1228.9|1229.4|1228.9|1229.6|1229.1|1229.2|1228.7|385
1641400800000|2022-01-05 16:40:00|1229.5|1229|1229.2|1228.7|1230.1|1229.6|1229.2|1228.7|474
1641401100000|2022-01-05 16:45:00|1229.1|1228.6|1229.1|1228.6|1229.2|1228.7|1228.4|1227.9|646
1641401400000|2022-01-05 16:50:00|1229.2|1228.7|1229|1228.5|1229.2|1228.7|1228.6|1228.1|376
1641401700000|2022-01-05 16:55:00|1229.1|1228.6|1229.7|1229.2|1230.3|1229.8|1229.1|1228.6|560
1641402000000|2022-01-05 17:00:00|1229.6|1229.1|1230.3|1229.8|1230.5|1230|1229.3|1228.8|358
1641402300000|2022-01-05 17:05:00|1230.4|1229.9|1230.7|1230.2|1231|1230.5|1230.4|1229.9|206
1641402600000|2022-01-05 17:10:00|1230.8|1230.3|1231.2|1230.7|1231.3|1230.8|1230.7|1230.2|259
1641402900000|2022-01-05 17:15:00|1231.4|1230.9|1231.6|1231.1|1231.6|1231.1|1231.1|1230.6|144
1641403200000|2022-01-05 17:20:00|1231.5|1231|1231.8|1231.3|1232|1231.5|1231.5|1231|213
1641403500000|2022-01-05 17:25:00|1231.7|1231.2|1231.7|1231.2|1231.8|1231.3|1231.7|1231.2|215
1641403800000|2022-01-05 17:30:00|1231.6|1231.1|1230.5|1230|1231.6|1231.1|1230.5|1230|369
1641404100000|2022-01-05 17:35:00|1230.6|1230.1|1229.2|1228.7|1230.6|1230.1|1229.2|1228.7|345
1641404400000|2022-01-05 17:40:00|1229.3|1228.8|1228.2|1227.7|1229.4|1228.9|1228.2|1227.7|442
1641404700000|2022-01-05 17:45:00|1228.1|1227.6|1227.9|1227.4|1228.5|1228|1227.8|1227.3|537
1641405000000|2022-01-05 17:50:00|1228|1227.5|1228.3|1227.8|1228.4|1227.9|1227.5|1227|385
1641405300000|2022-01-05 17:55:00|1228.4|1227.9|1227.9|1227.4|1228.5|1228|1227.8|1227.3|174
1641405600000|2022-01-05 18:00:00|1227.8|1227.3|1227.6|1227.1|1228|1227.5|1227.5|1227|189
1641405900000|2022-01-05 18:05:00|1227.7|1227.2|1226.5|1226|1227.8|1227.3|1226.4|1225.9|293
1641406200000|2022-01-05 18:10:00|1226.6|1226.1|1226.9|1226.4|1226.9|1226.4|1226|1225.5|189
1641406500000|2022-01-05 18:15:00|1227|1226.5|1227.3|1226.8|1227.9|1227.4|1226.9|1226.4|510
1641406800000|2022-01-05 18:20:00|1227.4|1226.9|1227.5|1227|1228|1227.5|1227.3|1226.8|238
1641407100000|2022-01-05 18:25:00|1227.6|1227.1|1227.5|1227|1228|1227.5|1227.3|1226.8|105
1641407400000|2022-01-05 18:30:00|1227.2|1226.7|1227.3|1226.8|1227.4|1226.9|1227|1226.5|488
1641407700000|2022-01-05 18:35:00|1227.4|1226.9|1227.3|1226.8|1227.6|1227.1|1227.2|1226.7|236
1641408000000|2022-01-05 18:40:00|1227.5|1227|1227.2|1226.7|1227.6|1227.1|1227|1226.5|365
1641408300000|2022-01-05 18:45:00|1227.1|1226.6|1227.2|1226.7|1227.4|1226.9|1227.1|1226.6|123
1641408600000|2022-01-05 18:50:00|1227.1|1226.6|1227.4|1226.9|1227.4|1226.9|1226.9|1226.4|166
1641408900000|2022-01-05 18:55:00|1227.5|1227|1227.3|1226.8|1227.6|1227.1|1226.9|1226.4|378
1641409200000|2022-01-05 19:00:00|1227.2|1226.7|1226.2|1225.7|1228.9|1228.4|1225.7|1225.2|1371
1641409500000|2022-01-05 19:05:00|1226.3|1225.8|1223.9|1223.4|1226.4|1225.9|1223.8|1223.3|1273
1641409800000|2022-01-05 19:10:00|1224|1223.5|1221.9|1221.4|1224.2|1223.7|1221.4|1220.9|1145
1641410100000|2022-01-05 19:15:00|1222|1221.5|1222.1|1221.6|1222.7|1222.2|1221.8|1221.3|1033
1641410400000|2022-01-05 19:20:00|1222.2|1221.7|1221.9|1221.4|1222.3|1221.8|1221.2|1220.7|725
1641410700000|2022-01-05 19:25:00|1221.8|1221.3|1222.6|1222.1|1223.3|1222.8|1221.6|1221.1|707
1641411000000|2022-01-05 19:30:00|1222.5|1222|1220.8|1220.3|1223.2|1222.7|1220.7|1220.2|763
1641411300000|2022-01-05 19:35:00|1220.9|1220.4|1219.8|1219.3|1221|1220.5|1219.4|1218.9|586
1641411600000|2022-01-05 19:40:00|1219.9|1219.4|1218.1|1217.6|1219.9|1219.4|1218|1217.5|418
1641411900000|2022-01-05 19:45:00|1218.2|1217.7|1218.9|1218.4|1218.9|1218.4|1217.4|1216.9|1042
1641412200000|2022-01-05 19:50:00|1219|1218.5|1219.2|1218.7|1219.8|1219.3|1218.2|1217.7|686
1641412500000|2022-01-05 19:55:00|1219.1|1218.6|1218.4|1217.9|1219.1|1218.6|1218.1|1217.6|259
1641412800000|2022-01-05 20:00:00|1218.5|1218|1216.7|1216.2|1218.5|1218|1216.7|1216.2|505
1641413100000|2022-01-05 20:05:00|1216.9|1216.4|1216.2|1215.7|1216.9|1216.4|1215.4|1214.9|676
1641413400000|2022-01-05 20:10:00|1216.3|1215.8|1217.5|1217|1217.6|1217.1|1215.7|1215.2|527
1641413700000|2022-01-05 20:15:00|1217.4|1216.9|1216.4|1215.9|1217.4|1216.9|1216.1|1215.6|387
1641414000000|2022-01-05 20:20:00|1216.5|1216|1216.9|1216.4|1216.9|1216.4|1216|1215.5|350
1641414300000|2022-01-05 20:25:00|1216.8|1216.3|1216|1215.5|1217.3|1216.8|1216|1215.5|511
1641414600000|2022-01-05 20:30:00|1215.9|1215.4|1215.8|1215.3|1217|1216.5|1215.6|1215.1|689
1641414900000|2022-01-05 20:35:00|1215.7|1215.2|1216.3|1215.8|1216.9|1216.4|1215.2|1214.7|989
1641415200000|2022-01-05 20:40:00|1216.4|1215.9|1215.5|1215|1216.6|1216.1|1215.4|1214.9|1712
1641415500000|2022-01-05 20:45:00|1215.4|1214.9|1215|1214.5|1215.6|1215.1|1214.8|1214.3|1482
1641415800000|2022-01-05 20:50:00|1214.9|1214.4|1214.6|1214.1|1215.1|1214.6|1214|1213.5|2732
1641416100000|2022-01-05 20:55:00|1214.5|1214|1213.7|1213.2|1214.6|1214.1|1213.3|1212.8|5699
1641416400000|2022-01-05 21:00:00|1213.9|1212.9|1213.9|1212.9|1214.4|1213.4|1213.6|1212.6|1044
1641416700000|2022-01-05 21:05:00|1214|1213|1214.5|1213.5|1214.7|1213.7|1213.8|1212.8|350
1641417000000|2022-01-05 21:10:00|1214.6|1213.6|1215.6|1214.6|1215.7|1214.7|1214.3|1213.3|96
1641417300000|2022-01-05 21:15:00|1216|1215|1215.8|1214.8|1216|1215|1215.7|1214.7|15
1641417600000|2022-01-05 21:20:00|1215.1|1214.1|1215.1|1214.1|1215.2|1214.2|1215.1|1214.1|8
1641417900000|2022-01-05 21:25:00|1214.8|1213.8|1214.5|1213.5|1214.8|1213.8|1214.1|1213.1|13
1641418800000|2022-01-05 21:40:00|1213.9|1212.9|1213.9|1212.9|1213.9|1212.9|1213.9|1212.9|5
1641419100000|2022-01-05 21:45:00|1214.4|1213.4|1213.4|1212.4|1214.4|1213.4|1213.3|1212.3|17
1641419400000|2022-01-05 21:50:00|1213.6|1212.6|1214.5|1213.5|1214.5|1213.5|1213.5|1212.5|8
1641419700000|2022-01-05 21:55:00|1213.8|1212.8|1215.1|1214.1|1215.1|1214.1|1213.8|1212.8|9
1641423600000|2022-01-05 23:00:00|1215.5|1213.5|1214.6|1212.6|1216.1|1214.1|1214.6|1212.6|0
1641423900000|2022-01-05 23:05:00|1214.7|1212.7|1213.8|1211.8|1214.8|1212.8|1212.9|1210.9|0
1641424200000|2022-01-05 23:10:00|1213.9|1211.9|1214.1|1212.1|1214.1|1212.1|1213.6|1211.6|0
1641424500000|2022-01-05 23:15:00|1214.3|1212.3|1214.8|1212.8|1215|1213|1214.3|1212.3|0
1641424800000|2022-01-05 23:20:00|1214.9|1212.9|1215.7|1213.7|1215.7|1213.7|1214.7|1212.7|0
1641425100000|2022-01-05 23:25:00|1215.8|1213.8|1216.4|1214.4|1216.4|1214.4|1215.7|1213.7|0
1641425400000|2022-01-05 23:30:00|1216.5|1214.5|1216.7|1214.7|1216.9|1214.9|1216.3|1214.3|0
1641425700000|2022-01-05 23:35:00|1216.6|1214.6|1216.5|1214.5|1216.8|1214.8|1215.9|1213.9|0
1641426000000|2022-01-05 23:40:00|1216.6|1214.6|1216.7|1214.7|1216.8|1214.8|1216.1|1214.1|0
1641426300000|2022-01-05 23:45:00|1216.8|1214.8|1216.5|1214.5|1216.8|1214.8|1216.2|1214.2|0
1641426600000|2022-01-05 23:50:00|1216.6|1214.6|1216.7|1214.7|1216.8|1214.8|1216.5|1214.5|0
1641426900000|2022-01-05 23:55:00|1216.8|1214.8|1217.2|1215.2|1217.4|1215.4|1216.8|1214.8|0
1641427200000|2022-01-06 00:00:00|1217.3|1215.3|1217.7|1215.7|1217.7|1215.7|1217.2|1215.2|0
1641427500000|2022-01-06 00:05:00|1217.6|1215.6|1217.4|1215.4|1218|1216|1217.1|1215.1|0
1641427800000|2022-01-06 00:10:00|1217.5|1215.5|1218.1|1216.1|1218.2|1216.2|1217.5|1215.5|0
1641428100000|2022-01-06 00:15:00|1218.2|1216.2|1217.9|1215.9|1218.5|1216.5|1217.9|1215.9|0
1641428400000|2022-01-06 00:20:00|1217.8|1215.8|1217.4|1215.4|1218.2|1216.2|1217.3|1215.3|0
1641428700000|2022-01-06 00:25:00|1217.5|1215.5|1218|1216|1218.1|1216.1|1217.4|1215.4|0
1641429000000|2022-01-06 00:30:00|1217.9|1215.9|1218|1216|1218.5|1216.5|1217.8|1215.8|0
1641429300000|2022-01-06 00:35:00|1217.9|1215.9|1216.8|1214.8|1218.2|1216.2|1216.8|1214.8|0
1641429600000|2022-01-06 00:40:00|1216.7|1214.7|1216.1|1214.1|1216.8|1214.8|1216.1|1214.1|0
1641429900000|2022-01-06 00:45:00|1216.2|1214.2|1216.7|1214.7|1216.8|1214.8|1215.5|1213.5|0
1641430200000|2022-01-06 00:50:00|1216.6|1214.6|1217.3|1215.3|1217.4|1215.4|1216.6|1214.6|0
1641430500000|2022-01-06 00:55:00|1217.2|1215.2|1217.2|1215.2|1217.2|1215.2|1216.9|1214.9|0
1641430800000|2022-01-06 01:00:00|1213.7|1212.7|1214.4|1213.4|1216.3|1215.3|1213.7|1212.7|38
1641431100000|2022-01-06 01:05:00|1214|1213|1213.5|1212.5|1214.3|1213.3|1213.5|1212.5|9
1641431400000|2022-01-06 01:10:00|1213.3|1212.3|1214.7|1213.7|1215|1214|1212.8|1211.8|68
1641431700000|2022-01-06 01:15:00|1214.8|1213.8|1214.7|1213.7|1216.1|1215.1|1214|1213|211
1641432000000|2022-01-06 01:20:00|1214.9|1213.9|1215.6|1214.6|1215.7|1214.7|1214.4|1213.4|86
1641432300000|2022-01-06 01:25:00|1215.5|1214.5|1216.8|1215.8|1217|1216|1215.5|1214.5|103
1641432600000|2022-01-06 01:30:00|1216.5|1215.5|1219.9|1218.9|1219.9|1218.9|1216.1|1215.1|156
1641432900000|2022-01-06 01:35:00|1219.5|1218.5|1219.5|1218.5|1219.9|1218.9|1218.1|1217.1|127
1641433200000|2022-01-06 01:40:00|1218.4|1217.4|1219|1218|1219.1|1218.1|1218.4|1217.4|13
1641433500000|2022-01-06 01:45:00|1219.2|1218.2|1218.4|1217.4|1219.2|1218.2|1217.5|1216.5|66
1641433800000|2022-01-06 01:50:00|1217.7|1216.7|1218|1217|1218|1217|1217.6|1216.6|10
1641434100000|2022-01-06 01:55:00|1218.5|1217.5|1217.6|1216.6|1218.7|1217.7|1217.4|1216.4|17
1641434400000|2022-01-06 02:00:00|1218|1217|1215.5|1214.5|1218|1217|1215.3|1214.3|64
1641434700000|2022-01-06 02:05:00|1215.6|1214.6|1214.2|1213.2|1215.8|1214.8|1214.1|1213.1|36
1641435000000|2022-01-06 02:10:00|1214|1213|1213.9|1212.9|1214|1213|1212.9|1211.9|39
1641435300000|2022-01-06 02:15:00|1213.3|1212.3|1213.5|1212.5|1213.5|1212.5|1211.9|1210.9|37
1641435600000|2022-01-06 02:20:00|1213.1|1212.1|1212.1|1211.1|1213.1|1212.1|1211.9|1210.9|15
1641435900000|2022-01-06 02:25:00|1212.2|1211.2|1210.3|1209.3|1212.2|1211.2|1210|1209|71
1641436200000|2022-01-06 02:30:00|1209.9|1208.9|1211.8|1210.8|1211.9|1210.9|1209.9|1208.9|35
1641436500000|2022-01-06 02:35:00|1212.1|1211.1|1211.6|1210.6|1212.1|1211.1|1211.4|1210.4|17
1641436800000|2022-01-06 02:40:00|1211.9|1210.9|1210.6|1209.6|1211.9|1210.9|1210.3|1209.3|50
1641437100000|2022-01-06 02:45:00|1210.4|1209.4|1210.8|1209.8|1210.8|1209.8|1209.9|1208.9|26
1641437400000|2022-01-06 02:50:00|1210.6|1209.6|1210.7|1209.7|1210.8|1209.8|1210.2|1209.2|15
1641437700000|2022-01-06 02:55:00|1210.8|1209.8|1211.6|1210.6|1211.6|1210.6|1210.5|1209.5|20
1641438000000|2022-01-06 03:00:00|1211.9|1210.9|1213.3|1212.3|1213.3|1212.3|1211|1210|47
1641438300000|2022-01-06 03:05:00|1212.6|1211.6|1212.7|1211.7|1212.8|1211.8|1212.5|1211.5|7
1641438600000|2022-01-06 03:10:00|1212.1|1211.1|1211.5|1210.5|1212.1|1211.1|1211|1210|11
1641438900000|2022-01-06 03:15:00|1211.8|1210.8|1210.9|1209.9|1211.8|1210.8|1210.8|1209.8|10
1641439200000|2022-01-06 03:20:00|1211.1|1210.1|1211.7|1210.7|1212.1|1211.1|1211.1|1210.1|11
1641439500000|2022-01-06 03:25:00|1212.1|1211.1|1212.8|1211.8|1212.8|1211.8|1212.1|1211.1|11
1641439800000|2022-01-06 03:30:00|1212.1|1211.1|1212.6|1211.6|1212.9|1211.9|1212.1|1211.1|60
1641440100000|2022-01-06 03:35:00|1212.5|1211.5|1213|1212|1213.1|1212.1|1212.4|1211.4|12
1641440400000|2022-01-06 03:40:00|1213.1|1212.1|1211.5|1210.5|1213.1|1212.1|1211.5|1210.5|66
1641440700000|2022-01-06 03:45:00|1211.3|1210.3|1210.9|1209.9|1211.6|1210.6|1210.7|1209.7|144
1641441000000|2022-01-06 03:50:00|1210.8|1209.8|1210.6|1209.6|1210.8|1209.8|1210.4|1209.4|17
1641441300000|2022-01-06 03:55:00|1210.4|1209.4|1210.1|1209.1|1210.7|1209.7|1210.1|1209.1|11
1641441600000|2022-01-06 04:00:00|1210|1209|1209.8|1208.8|1210.2|1209.2|1209.7|1208.7|20
1641441900000|2022-01-06 04:05:00|1209.7|1208.7|1210|1209|1210|1209|1209.7|1208.7|9
1641442200000|2022-01-06 04:10:00|1209.9|1208.9|1209.9|1208.9|1210.3|1209.3|1209.8|1208.8|21
1641442500000|2022-01-06 04:15:00|1210|1209|1210|1209|1210|1209|1209.7|1208.7|9
1641442800000|2022-01-06 04:20:00|1209.6|1208.6|1209.9|1208.9|1209.9|1208.9|1209.4|1208.4|10
1641443100000|2022-01-06 04:25:00|1209.8|1208.8|1209.6|1208.6|1209.8|1208.8|1209.6|1208.6|3
1641443400000|2022-01-06 04:30:00|1209.8|1208.8|1210|1209|1210|1209|1209.6|1208.6|16
1641443700000|2022-01-06 04:35:00|1210.1|1209.1|1210.1|1209.1|1210.2|1209.2|1210.1|1209.1|7
1641444000000|2022-01-06 04:40:00|1209.8|1208.8|1209.5|1208.5|1209.8|1208.8|1209.2|1208.2|29
1641444300000|2022-01-06 04:45:00|1209.4|1208.4|1209.1|1208.1|1209.6|1208.6|1209|1208|11
1641444600000|2022-01-06 04:50:00|1208.9|1207.9|1209.6|1208.6|1209.6|1208.6|1208.9|1207.9|6
1641444900000|2022-01-06 04:55:00|1209.1|1208.1|1208.7|1207.7|1209.2|1208.2|1208.7|1207.7|29
1641445200000|2022-01-06 05:00:00|1208.6|1207.6|1207.5|1206.5|1208.8|1207.8|1207.5|1206.5|110
1641445500000|2022-01-06 05:05:00|1207.6|1206.6|1208.6|1207.6|1208.6|1207.6|1207.3|1206.3|31
1641445800000|2022-01-06 05:10:00|1208.3|1207.3|1207.4|1206.4|1208.3|1207.3|1206.9|1205.9|37
1641446100000|2022-01-06 05:15:00|1207.5|1206.5|1209.9|1208.9|1210|1209|1207.5|1206.5|17
1641446400000|2022-01-06 05:20:00|1209.8|1208.8|1210.5|1209.5|1210.5|1209.5|1209.1|1208.1|38
1641446700000|2022-01-06 05:25:00|1210.4|1209.4|1211.6|1210.6|1211.6|1210.6|1210.2|1209.2|87
1641447000000|2022-01-06 05:30:00|1211.3|1210.3|1211.8|1210.8|1211.8|1210.8|1210.5|1209.5|24
1641447300000|2022-01-06 05:35:00|1211.5|1210.5|1211.4|1210.4|1212|1211|1211.3|1210.3|55
1641447600000|2022-01-06 05:40:00|1210.9|1209.9|1210.6|1209.6|1210.9|1209.9|1210.2|1209.2|29
1641447900000|2022-01-06 05:45:00|1210.1|1209.1|1211.1|1210.1|1211.2|1210.2|1210.1|1209.1|22
1641448200000|2022-01-06 05:50:00|1211|1210|1210|1209|1211|1210|1210|1209|44
1641448500000|2022-01-06 05:55:00|1209.8|1208.8|1210.3|1209.3|1210.5|1209.5|1209.8|1208.8|7
1641448800000|2022-01-06 06:00:00|1210.2|1209.2|1209.8|1208.8|1210.3|1209.3|1209.5|1208.5|34
1641449100000|2022-01-06 06:05:00|1209.9|1208.9|1209.4|1208.4|1210|1209|1209.4|1208.4|13
1641449400000|2022-01-06 06:10:00|1209.1|1208.1|1208.7|1207.7|1209.4|1208.4|1208.7|1207.7|57
1641449700000|2022-01-06 06:15:00|1209|1208|1209|1208|1209.2|1208.2|1208.6|1207.6|38
1641450000000|2022-01-06 06:20:00|1208.7|1207.7|1209|1208|1209.2|1208.2|1208.6|1207.6|22
1641450300000|2022-01-06 06:25:00|1209.4|1208.4|1209.1|1208.1|1209.9|1208.9|1209|1208|30
1641450600000|2022-01-06 06:30:00|1209.2|1208.2|1208.4|1207.4|1209.2|1208.2|1208.3|1207.3|53
1641450900000|2022-01-06 06:35:00|1208.3|1207.3|1209.2|1208.2|1209.5|1208.5|1208.3|1207.3|23
1641451200000|2022-01-06 06:40:00|1209.5|1208.5|1208.9|1207.9|1209.8|1208.8|1208.9|1207.9|11
1641451500000|2022-01-06 06:45:00|1209.5|1208.5|1209.2|1208.2|1209.7|1208.7|1209.1|1208.1|10
1641451800000|2022-01-06 06:50:00|1209.1|1208.1|1208.4|1207.4|1209.1|1208.1|1208.3|1207.3|14
1641452100000|2022-01-06 06:55:00|1208.5|1207.5|1208.6|1207.6|1208.7|1207.7|1208.4|1207.4|9
1641452400000|2022-01-06 07:00:00|1208.7|1207.7|1210.5|1209.5|1210.7|1209.7|1208.2|1207.2|147
1641452700000|2022-01-06 07:05:00|1210.9|1209.9|1211.3|1210.3|1212|1211|1210.9|1209.9|44
1641453000000|2022-01-06 07:10:00|1211.1|1210.1|1212.6|1211.6|1212.7|1211.7|1211.1|1210.1|48
1641453300000|2022-01-06 07:15:00|1212.7|1211.7|1212.5|1211.5|1212.7|1211.7|1211.9|1210.9|108
1641453600000|2022-01-06 07:20:00|1212.7|1211.7|1215.4|1214.4|1215.4|1214.4|1212.7|1211.7|407
1641453900000|2022-01-06 07:25:00|1215.5|1214.5|1216.4|1215.4|1216.5|1215.5|1215.3|1214.3|83
1641454200000|2022-01-06 07:30:00|1216.5|1215.5|1214.6|1213.6|1216.8|1215.8|1214.5|1213.5|107
1641454500000|2022-01-06 07:35:00|1214.5|1213.5|1216.1|1215.1|1216.5|1215.5|1214.3|1213.3|164
1641454800000|2022-01-06 07:40:00|1216.2|1215.2|1216|1215|1216.7|1215.7|1215.9|1214.9|86
1641455100000|2022-01-06 07:45:00|1216.1|1215.1|1215.5|1214.5|1216.1|1215.1|1214.9|1213.9|111
1641455400000|2022-01-06 07:50:00|1215.6|1214.6|1214.4|1213.4|1215.6|1214.6|1214.4|1213.4|94
1641455700000|2022-01-06 07:55:00|1214.6|1213.6|1214.2|1213.2|1214.8|1213.8|1214.1|1213.1|147
1641456000000|2022-01-06 08:00:00|1214.6|1213.6|1216.2|1215.2|1216.4|1215.4|1213.8|1212.8|317
1641456300000|2022-01-06 08:05:00|1216.3|1215.3|1216.2|1215.2|1216.6|1215.6|1215.9|1214.9|439
1641456600000|2022-01-06 08:10:00|1216.1|1215.1|1214.4|1213.4|1216.7|1215.7|1214.3|1213.3|369
1641456900000|2022-01-06 08:15:00|1214.3|1213.3|1214.6|1213.6|1214.6|1213.6|1213.8|1212.8|183
1641457200000|2022-01-06 08:20:00|1214.7|1213.7|1212.4|1211.4|1214.7|1213.7|1212.4|1211.4|188
1641457500000|2022-01-06 08:25:00|1212.5|1211.5|1211.7|1210.7|1212.6|1211.6|1210.9|1209.9|396
1641457800000|2022-01-06 08:30:00|1211.6|1210.6|1212.2|1211.2|1212.5|1211.5|1211.2|1210.2|149
1641458100000|2022-01-06 08:35:00|1212.1|1211.1|1211.6|1210.6|1212.1|1211.1|1210.5|1209.5|298
1641458400000|2022-01-06 08:40:00|1211.7|1210.7|1211.4|1210.4|1212.1|1211.1|1211.3|1210.3|154
1641458700000|2022-01-06 08:45:00|1211.3|1210.3|1212.3|1211.3|1212.3|1211.3|1211.3|1210.3|60
1641459000000|2022-01-06 08:50:00|1212.2|1211.2|1212.7|1211.7|1212.7|1211.7|1211.6|1210.6|115
1641459300000|2022-01-06 08:55:00|1212.4|1211.4|1213.9|1212.9|1214.2|1213.2|1212.4|1211.4|36
1641459600000|2022-01-06 09:00:00|1214.1|1213.1|1213.4|1212.4|1214.4|1213.4|1212.9|1211.9|92
1641459900000|2022-01-06 09:05:00|1213.6|1212.6|1213.4|1212.4|1213.6|1212.6|1213|1212|142
1641460200000|2022-01-06 09:10:00|1213.5|1212.5|1213.9|1212.9|1214|1213|1213.3|1212.3|70
1641460500000|2022-01-06 09:15:00|1214|1213|1214|1213|1214.7|1213.7|1213.9|1212.9|275
1641460800000|2022-01-06 09:20:00|1213.8|1212.8|1214|1213|1214.6|1213.6|1213.8|1212.8|77
1641461100000|2022-01-06 09:25:00|1214.3|1213.3|1213.7|1212.7|1214.4|1213.4|1213.6|1212.6|42
1641461400000|2022-01-06 09:30:00|1213.8|1212.8|1213.2|1212.2|1214|1213|1213.1|1212.1|70
1641461700000|2022-01-06 09:35:00|1213.1|1212.1|1213.2|1212.2|1213.9|1212.9|1213|1212|179
1641462000000|2022-01-06 09:40:00|1213.3|1212.3|1213.1|1212.1|1213.4|1212.4|1212.7|1211.7|77
1641462300000|2022-01-06 09:45:00|1213|1212|1212.8|1211.8|1213.1|1212.1|1212.4|1211.4|87
1641462600000|2022-01-06 09:50:00|1213.1|1212.1|1213.6|1212.6|1213.6|1212.6|1213.1|1212.1|20
1641462900000|2022-01-06 09:55:00|1213.5|1212.5|1213.9|1212.9|1214|1213|1213|1212|37
1641463200000|2022-01-06 10:00:00|1214|1213|1214.4|1213.4|1214.5|1213.5|1213.8|1212.8|98
1641463500000|2022-01-06 10:05:00|1214.5|1213.5|1215.2|1214.2|1215.4|1214.4|1214.4|1213.4|197
1641463800000|2022-01-06 10:10:00|1215.3|1214.3|1215.8|1214.8|1215.9|1214.9|1215.3|1214.3|176
1641464100000|2022-01-06 10:15:00|1215.9|1214.9|1215.8|1214.8|1216.2|1215.2|1215.6|1214.6|87
1641464400000|2022-01-06 10:20:00|1215.9|1214.9|1217|1216|1217.1|1216.1|1215.8|1214.8|97
1641464700000|2022-01-06 10:25:00|1217.2|1216.2|1217.1|1216.1|1217.5|1216.5|1216.9|1215.9|216
1641465000000|2022-01-06 10:30:00|1217.4|1216.4|1217.2|1216.2|1217.7|1216.7|1217.2|1216.2|71
1641465300000|2022-01-06 10:35:00|1217.3|1216.3|1217.6|1216.6|1217.8|1216.8|1217.3|1216.3|77
1641465600000|2022-01-06 10:40:00|1217.5|1216.5|1216.9|1215.9|1217.8|1216.8|1216.2|1215.2|149
1641465900000|2022-01-06 10:45:00|1217|1216|1217.2|1216.2|1217.3|1216.3|1216.7|1215.7|71
1641466200000|2022-01-06 10:50:00|1217.3|1216.3|1216.5|1215.5|1217.5|1216.5|1216.4|1215.4|52
1641466500000|2022-01-06 10:55:00|1216.6|1215.6|1216.1|1215.1|1217|1216|1216.1|1215.1|67
1641466800000|2022-01-06 11:00:00|1216.4|1215.4|1216.5|1215.5|1216.7|1215.7|1216.1|1215.1|63
1641467100000|2022-01-06 11:05:00|1216.7|1215.7|1216|1215|1217|1216|1216|1215|29
1641467400000|2022-01-06 11:10:00|1216.1|1215.1|1216|1215|1216.5|1215.5|1215.9|1214.9|41
1641467700000|2022-01-06 11:15:00|1216.4|1215.4|1216.3|1215.3|1216.4|1215.4|1215.9|1214.9|24
1641468000000|2022-01-06 11:20:00|1215.8|1214.8|1215.6|1214.6|1215.8|1214.8|1215.6|1214.6|7
1641468300000|2022-01-06 11:25:00|1215.5|1214.5|1215.7|1214.7|1216.1|1215.1|1215.5|1214.5|23
1641468600000|2022-01-06 11:30:00|1215.6|1214.6|1216.1|1215.1|1216.1|1215.1|1215.4|1214.4|31
1641468900000|2022-01-06 11:35:00|1215.9|1214.9|1215.8|1214.8|1216|1215|1215.5|1214.5|45
1641469200000|2022-01-06 11:40:00|1215.7|1214.7|1216|1215|1216.4|1215.4|1215.7|1214.7|151
1641469500000|2022-01-06 11:45:00|1215.9|1214.9|1215|1214|1216.1|1215.1|1215|1214|137
1641469800000|2022-01-06 11:50:00|1215.1|1214.1|1216|1215|1216|1215|1214.9|1213.9|91
1641470100000|2022-01-06 11:55:00|1215.8|1214.8|1215.7|1214.7|1215.9|1214.9|1215.6|1214.6|21
1641470400000|2022-01-06 12:00:00|1215.8|1214.8|1216.4|1215.4|1216.8|1215.8|1215.8|1214.8|94
1641470700000|2022-01-06 12:05:00|1216.5|1215.5|1217.2|1216.2|1217.2|1216.2|1216.2|1215.2|211
1641471000000|2022-01-06 12:10:00|1217.1|1216.1|1218|1217|1218.1|1217.1|1217.1|1216.1|267
1641471300000|2022-01-06 12:15:00|1218.1|1217.1|1217.6|1216.6|1218.2|1217.2|1217.6|1216.6|91
1641471600000|2022-01-06 12:20:00|1217.5|1216.5|1216.9|1215.9|1217.6|1216.6|1216.8|1215.8|82
1641471900000|2022-01-06 12:25:00|1217|1216|1216.3|1215.3|1217|1216|1216.3|1215.3|173
1641472200000|2022-01-06 12:30:00|1216.2|1215.2|1216.3|1215.3|1216.9|1215.9|1216.1|1215.1|139
1641472500000|2022-01-06 12:35:00|1216.2|1215.2|1216.6|1215.6|1216.8|1215.8|1216.2|1215.2|130
1641472800000|2022-01-06 12:40:00|1216.5|1215.5|1216.6|1215.6|1217|1216|1216.4|1215.4|219
1641473100000|2022-01-06 12:45:00|1216.7|1215.7|1217|1216|1217|1216|1216.4|1215.4|98
1641473400000|2022-01-06 12:50:00|1217.1|1216.1|1217.4|1216.4|1217.4|1216.4|1216.8|1215.8|99
1641473700000|2022-01-06 12:55:00|1217.3|1216.3|1217.5|1216.5|1217.6|1216.6|1217|1216|95
1641474000000|2022-01-06 13:00:00|1217.6|1216.6|1217.3|1216.3|1218|1217|1217.1|1216.1|190
1641474300000|2022-01-06 13:05:00|1217.2|1216.2|1217.9|1216.9|1218|1217|1216.8|1215.8|192
1641474600000|2022-01-06 13:10:00|1218|1217|1218.1|1217.1|1218.2|1217.2|1217.6|1216.6|350
1641474900000|2022-01-06 13:15:00|1218.3|1217.3|1218.7|1217.7|1218.8|1217.8|1218.3|1217.3|362
1641475200000|2022-01-06 13:20:00|1218.6|1217.6|1218.4|1217.4|1218.6|1217.6|1218|1217|132
1641475500000|2022-01-06 13:25:00|1218.3|1217.3|1218.4|1217.4|1218.4|1217.4|1218.1|1217.1|68
1641475800000|2022-01-06 13:30:00|1218.5|1217.5|1218.6|1217.6|1219.2|1218.2|1218.2|1217.2|746
1641476100000|2022-01-06 13:35:00|1218.5|1217.5|1218.8|1217.8|1218.8|1217.8|1218.3|1217.3|233
1641476400000|2022-01-06 13:40:00|1218.7|1217.7|1218.8|1217.8|1219|1218|1218.1|1217.1|366
1641476700000|2022-01-06 13:45:00|1219|1218|1217.9|1216.9|1219|1218|1217.9|1216.9|120
1641477000000|2022-01-06 13:50:00|1218|1217|1218.2|1217.2|1218.4|1217.4|1217.6|1216.6|197
1641477300000|2022-01-06 13:55:00|1218.1|1217.1|1218.1|1217.1|1218.6|1217.6|1217.9|1216.9|275
1641477600000|2022-01-06 14:00:00|1218|1217|1218|1217|1218.3|1217.3|1217.8|1216.8|167
1641477900000|2022-01-06 14:05:00|1218.1|1217.1|1217.7|1216.7|1218.4|1217.4|1217.7|1216.7|209
1641478200000|2022-01-06 14:10:00|1217.8|1216.8|1218.1|1217.1|1218.2|1217.2|1217.6|1216.6|148
1641478500000|2022-01-06 14:15:00|1218|1217|1218|1217|1218.2|1217.2|1217.8|1216.8|158
1641478800000|2022-01-06 14:20:00|1218.1|1217.1|1218.3|1217.3|1218.3|1217.3|1217.8|1216.8|82
1641479100000|2022-01-06 14:25:00|1218.4|1217.4|1216.8|1215.8|1218.5|1217.5|1216.8|1215.8|747
1641479400000|2022-01-06 14:30:00|1216.6|1216.1|1223|1222.5|1223.3|1222.8|1216.5|1216|5017
1641479700000|2022-01-06 14:35:00|1223.1|1222.6|1222.8|1222.3|1224.6|1224.1|1221.5|1221|3678
1641480000000|2022-01-06 14:40:00|1222.7|1222.2|1222.3|1221.8|1224|1223.5|1221.2|1220.7|2860
1641480300000|2022-01-06 14:45:00|1222.6|1222.1|1219.6|1219.1|1222.7|1222.2|1219.3|1218.8|2422
1641480600000|2022-01-06 14:50:00|1219.7|1219.2|1217.7|1217.2|1220.4|1219.9|1217.7|1217.2|1758
1641480900000|2022-01-06 14:55:00|1217.8|1217.3|1217.1|1216.6|1218.7|1218.2|1216.2|1215.7|1704
1641481200000|2022-01-06 15:00:00|1217.4|1216.9|1214.8|1214.3|1218|1217.5|1214.8|1214.3|2258
1641481500000|2022-01-06 15:05:00|1214.7|1214.2|1213|1212.5|1214.8|1214.3|1212.4|1211.9|2583
1641481800000|2022-01-06 15:10:00|1212.9|1212.4|1213.2|1212.7|1213.6|1213.1|1211.8|1211.3|1866
1641482100000|2022-01-06 15:15:00|1213.1|1212.6|1214.2|1213.7|1215.9|1215.4|1213.1|1212.6|1301
1641482400000|2022-01-06 15:20:00|1214.1|1213.6|1216.7|1216.2|1217|1216.5|1213.6|1213.1|2942
1641482700000|2022-01-06 15:25:00|1216.8|1216.3|1217.5|1217|1219|1218.5|1216.5|1216|2022
1641483000000|2022-01-06 15:30:00|1217.6|1217.1|1219.5|1219|1219.9|1219.4|1217.6|1217.1|1496
1641483300000|2022-01-06 15:35:00|1219.6|1219.1|1219.2|1218.7|1219.9|1219.4|1218.9|1218.4|1609
1641483600000|2022-01-06 15:40:00|1219.3|1218.8|1218.9|1218.4|1219.5|1219|1217.7|1217.2|1033
1641483900000|2022-01-06 15:45:00|1219|1218.5|1221.3|1220.8|1221.3|1220.8|1218.9|1218.4|1507
1641484200000|2022-01-06 15:50:00|1221.2|1220.7|1220.3|1219.8|1221.2|1220.7|1219.8|1219.3|1133
1641484500000|2022-01-06 15:55:00|1220.4|1219.9|1220.1|1219.6|1221.6|1221.1|1219.8|1219.3|1283
1641484800000|2022-01-06 16:00:00|1220.2|1219.7|1219.3|1218.8|1220.7|1220.2|1219.1|1218.6|1156
1641485100000|2022-01-06 16:05:00|1219.4|1218.9|1221.4|1220.9|1221.5|1221|1219.1|1218.6|654
1641485400000|2022-01-06 16:10:00|1221.3|1220.8|1222.1|1221.6|1222.6|1222.1|1221.2|1220.7|869
1641485700000|2022-01-06 16:15:00|1222.2|1221.7|1223|1222.5|1223.7|1223.2|1222.2|1221.7|1551
1641486000000|2022-01-06 16:20:00|1222.9|1222.4|1222.5|1222|1223.2|1222.7|1222.2|1221.7|544
1641486300000|2022-01-06 16:25:00|1222.3|1221.8|1221.2|1220.7|1222.4|1221.9|1220.4|1219.9|1286
1641486600000|2022-01-06 16:30:00|1221.3|1220.8|1219.8|1219.3|1221.5|1221|1219.3|1218.8|742
1641486900000|2022-01-06 16:35:00|1219.9|1219.4|1221|1220.5|1221.6|1221.1|1219.6|1219.1|693
1641487200000|2022-01-06 16:40:00|1221.1|1220.6|1221.4|1220.9|1221.7|1221.2|1220|1219.5|693
1641487500000|2022-01-06 16:45:00|1221.3|1220.8|1221.8|1221.3|1221.9|1221.4|1220.6|1220.1|356
1641487800000|2022-01-06 16:50:00|1221.7|1221.2|1222.3|1221.8|1222.3|1221.8|1220.9|1220.4|794
1641488100000|2022-01-06 16:55:00|1222.4|1221.9|1221.8|1221.3|1222.6|1222.1|1221.5|1221|443
1641488400000|2022-01-06 17:00:00|1221.6|1221.1|1221.5|1221|1222.2|1221.7|1221.5|1221|258
1641488700000|2022-01-06 17:05:00|1221.4|1220.9|1222.8|1222.3|1223|1222.5|1221.1|1220.6|220
1641489000000|2022-01-06 17:10:00|1222.7|1222.2|1221.9|1221.4|1222.7|1222.2|1221.8|1221.3|291
1641489300000|2022-01-06 17:15:00|1221.8|1221.3|1222.3|1221.8|1222.6|1222.1|1221.4|1220.9|333
1641489600000|2022-01-06 17:20:00|1222.4|1221.9|1222.2|1221.7|1222.9|1222.4|1222|1221.5|423
1641489900000|2022-01-06 17:25:00|1222|1221.5|1223|1222.5|1223.1|1222.6|1222|1221.5|240
1641490200000|2022-01-06 17:30:00|1223.1|1222.6|1223.2|1222.7|1223.4|1222.9|1222.5|1222|206
1641490500000|2022-01-06 17:35:00|1223.1|1222.6|1223.4|1222.9|1223.9|1223.4|1222.8|1222.3|573
1641490800000|2022-01-06 17:40:00|1223.6|1223.1|1224.6|1224.1|1224.8|1224.3|1223.4|1222.9|372
1641491100000|2022-01-06 17:45:00|1224.7|1224.2|1224.2|1223.7|1224.7|1224.2|1223.7|1223.2|306
1641491400000|2022-01-06 17:50:00|1224.1|1223.6|1224.2|1223.7|1224.4|1223.9|1223.7|1223.2|262
1641491700000|2022-01-06 17:55:00|1224.1|1223.6|1223.2|1222.7|1224.2|1223.7|1223.2|1222.7|205
1641492000000|2022-01-06 18:00:00|1223|1222.5|1223.5|1223|1223.6|1223.1|1222.4|1221.9|228
1641492300000|2022-01-06 18:05:00|1223.4|1222.9|1222.9|1222.4|1223.5|1223|1222.2|1221.7|203
1641492600000|2022-01-06 18:10:00|1223.1|1222.6|1222.7|1222.2|1223.2|1222.7|1222.6|1222.1|99
1641492900000|2022-01-06 18:15:00|1222.8|1222.3|1222.4|1221.9|1222.8|1222.3|1221.9|1221.4|703
1641493200000|2022-01-06 18:20:00|1222.5|1222|1221.9|1221.4|1222.6|1222.1|1221.7|1221.2|794
1641493500000|2022-01-06 18:25:00|1222|1221.5|1221.2|1220.7|1222.1|1221.6|1221.2|1220.7|161
1641493800000|2022-01-06 18:30:00|1221.3|1220.8|1220.9|1220.4|1221.4|1220.9|1220.5|1220|336
1641494100000|2022-01-06 18:35:00|1220.8|1220.3|1220.6|1220.1|1221.9|1221.4|1220.5|1220|503
1641494400000|2022-01-06 18:40:00|1220.7|1220.2|1220.9|1220.4|1221.1|1220.6|1220.4|1219.9|308
1641494700000|2022-01-06 18:45:00|1220.8|1220.3|1221.6|1221.1|1222|1221.5|1220.7|1220.2|350
1641495000000|2022-01-06 18:50:00|1221.5|1221|1221.6|1221.1|1221.8|1221.3|1221.2|1220.7|161
1641495300000|2022-01-06 18:55:00|1221.7|1221.2|1221.9|1221.4|1222|1221.5|1221.3|1220.8|207
1641495600000|2022-01-06 19:00:00|1221.8|1221.3|1220.8|1220.3|1222|1221.5|1220.7|1220.2|383
1641495900000|2022-01-06 19:05:00|1220.9|1220.4|1221.1|1220.6|1221.4|1220.9|1220.2|1219.7|413
1641496200000|2022-01-06 19:10:00|1221.3|1220.8|1220.3|1219.8|1222.1|1221.6|1220.3|1219.8|605
1641496500000|2022-01-06 19:15:00|1220.4|1219.9|1220.9|1220.4|1221.5|1221|1220.4|1219.9|251
1641496800000|2022-01-06 19:20:00|1221|1220.5|1220.6|1220.1|1221.2|1220.7|1220.2|1219.7|235
1641497100000|2022-01-06 19:25:00|1220.7|1220.2|1220.9|1220.4|1221.1|1220.6|1220.6|1220.1|174
1641497400000|2022-01-06 19:30:00|1221|1220.5|1220.5|1220|1221.5|1221|1220.1|1219.6|596
1641497700000|2022-01-06 19:35:00|1220.6|1220.1|1220.8|1220.3|1220.9|1220.4|1220.3|1219.8|162
1641498000000|2022-01-06 19:40:00|1220.9|1220.4|1220.7|1220.2|1221.3|1220.8|1220.6|1220.1|147
1641498300000|2022-01-06 19:45:00|1220.8|1220.3|1221.1|1220.6|1221.4|1220.9|1220.6|1220.1|287
1641498600000|2022-01-06 19:50:00|1221|1220.5|1220.9|1220.4|1221.3|1220.8|1220.8|1220.3|215
1641498900000|2022-01-06 19:55:00|1221|1220.5|1220.6|1220.1|1221|1220.5|1220.5|1220|481
1641499200000|2022-01-06 20:00:00|1220.7|1220.2|1221.6|1221.1|1221.6|1221.1|1220.5|1220|1475
1641499500000|2022-01-06 20:05:00|1221.5|1221|1220.6|1220.1|1221.7|1221.2|1220.5|1220|219
1641499800000|2022-01-06 20:10:00|1220.5|1220|1220|1219.5|1220.8|1220.3|1219.9|1219.4|565
1641500100000|2022-01-06 20:15:00|1220.1|1219.6|1219.5|1219|1220.4|1219.9|1219.4|1218.9|318
1641500400000|2022-01-06 20:20:00|1219.7|1219.2|1219.1|1218.6|1220.2|1219.7|1219|1218.5|485
1641500700000|2022-01-06 20:25:00|1219.2|1218.7|1220.1|1219.6|1220.1|1219.6|1219|1218.5|227
1641501000000|2022-01-06 20:30:00|1220.2|1219.7|1219.5|1219|1220.7|1220.2|1219.4|1218.9|481
1641501300000|2022-01-06 20:35:00|1219.4|1218.9|1218.9|1218.4|1219.8|1219.3|1218.6|1218.1|404
1641501600000|2022-01-06 20:40:00|1218.8|1218.3|1218.9|1218.4|1219|1218.5|1218.1|1217.6|467
1641501900000|2022-01-06 20:45:00|1219|1218.5|1218.6|1218.1|1219.2|1218.7|1218.5|1218|465
1641502200000|2022-01-06 20:50:00|1218.7|1218.2|1218.5|1218|1218.8|1218.3|1218.3|1217.8|934
1641502500000|2022-01-06 20:55:00|1218.4|1217.9|1219.4|1218.9|1219.8|1219.3|1217.5|1217|5171
1641502800000|2022-01-06 21:00:00|1219.6|1218.6|1219.4|1218.4|1219.6|1218.6|1219.2|1218.2|553
1641503100000|2022-01-06 21:05:00|1219.5|1218.5|1219.8|1218.8|1220|1219|1219.5|1218.5|74
1641503400000|2022-01-06 21:10:00|1219.9|1218.9|1219.8|1218.8|1220|1219|1219.5|1218.5|58
1641503700000|2022-01-06 21:15:00|1219.9|1218.9|1220.2|1219.2|1220.2|1219.2|1219.8|1218.8|52
1641504600000|2022-01-06 21:30:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|4
1641504900000|2022-01-06 21:35:00|1219.8|1218.8|1219.3|1218.3|1219.8|1218.8|1219.3|1218.3|2
1641505500000|2022-01-06 21:45:00|1219.5|1218.5|1219|1218|1219.5|1218.5|1218.9|1217.9|74
1641505800000|2022-01-06 21:50:00|1219.1|1218.1|1219.4|1218.4|1219.4|1218.4|1219|1218|15
1641506100000|2022-01-06 21:55:00|1218.9|1217.9|1218.8|1217.8|1218.9|1217.9|1218.8|1217.8|2
1641510000000|2022-01-06 23:00:00|1219.3|1217.3|1219.8|1217.8|1220.4|1218.4|1219.3|1217.3|0
1641510300000|2022-01-06 23:05:00|1219.9|1217.9|1220.1|1218.1|1220.2|1218.2|1219.8|1217.8|0
1641510600000|2022-01-06 23:10:00|1220.2|1218.2|1219.8|1217.8|1220.2|1218.2|1219.8|1217.8|0
1641510900000|2022-01-06 23:15:00|1219.7|1217.7|1220.2|1218.2|1220.2|1218.2|1219.5|1217.5|0
1641511200000|2022-01-06 23:20:00|1220.3|1218.3|1219.9|1217.9|1220.4|1218.4|1219.8|1217.8|0
1641511500000|2022-01-06 23:25:00|1219.8|1217.8|1220.2|1218.2|1220.2|1218.2|1219.8|1217.8|0
1641511800000|2022-01-06 23:30:00|1220.3|1218.3|1220.2|1218.2|1220.5|1218.5|1219.9|1217.9|0
1641512100000|2022-01-06 23:35:00|1220.3|1218.3|1220.4|1218.4|1220.6|1218.6|1220.2|1218.2|0
1641512400000|2022-01-06 23:40:00|1220.5|1218.5|1220.2|1218.2|1220.5|1218.5|1220.1|1218.1|0
1641512700000|2022-01-06 23:45:00|1220.3|1218.3|1220.1|1218.1|1220.4|1218.4|1219.9|1217.9|0
1641513000000|2022-01-06 23:50:00|1220.2|1218.2|1220.6|1218.6|1220.6|1218.6|1220.1|1218.1|0
1641513300000|2022-01-06 23:55:00|1220.5|1218.5|1220.4|1218.4|1220.6|1218.6|1220.4|1218.4|0
1641513600000|2022-01-07 00:00:00|1220.3|1218.3|1220.8|1218.8|1221.1|1219.1|1220.1|1218.1|0
1641513900000|2022-01-07 00:05:00|1220.9|1218.9|1220.9|1218.9|1221.1|1219.1|1220.7|1218.7|0
1641514200000|2022-01-07 00:10:00|1221|1219|1221.3|1219.3|1221.5|1219.5|1220.6|1218.6|0
1641514500000|2022-01-07 00:15:00|1221.4|1219.4|1221.3|1219.3|1221.5|1219.5|1221.1|1219.1|0
1641514800000|2022-01-07 00:20:00|1221.4|1219.4|1221.3|1219.3|1221.4|1219.4|1221.1|1219.1|0
1641515100000|2022-01-07 00:25:00|1221.2|1219.2|1221.4|1219.4|1221.7|1219.7|1221.1|1219.1|0
1641515400000|2022-01-07 00:30:00|1221.3|1219.3|1221.6|1219.6|1221.7|1219.7|1221.2|1219.2|0
1641515700000|2022-01-07 00:35:00|1221.7|1219.7|1221.7|1219.7|1221.7|1219.7|1221.5|1219.5|0
1641516000000|2022-01-07 00:40:00|1221.8|1219.8|1221.6|1219.6|1221.9|1219.9|1221.6|1219.6|0
1641516300000|2022-01-07 00:45:00|1221.7|1219.7|1221.5|1219.5|1221.7|1219.7|1221.5|1219.5|0
1641516600000|2022-01-07 00:50:00|1221.6|1219.6|1221.5|1219.5|1221.6|1219.6|1221.3|1219.3|0
1641516900000|2022-01-07 00:55:00|1221.4|1219.4|1221.5|1219.5|1221.6|1219.6|1221.3|1219.3|0
1641517200000|2022-01-07 01:00:00|1228.2|1227.2|1225.3|1224.3|1228.2|1227.2|1224.1|1223.1|17
1641517500000|2022-01-07 01:05:00|1226.4|1225.4|1225.3|1224.3|1226.4|1225.4|1225.3|1224.3|43
1641517800000|2022-01-07 01:10:00|1224.4|1223.4|1225.9|1224.9|1225.9|1224.9|1224.2|1223.2|36
1641518100000|2022-01-07 01:15:00|1226.6|1225.6|1224.1|1223.1|1227.5|1226.5|1224.1|1223.1|93
1641518400000|2022-01-07 01:20:00|1224.2|1223.2|1222.9|1221.9|1224.8|1223.8|1222.5|1221.5|26
1641518700000|2022-01-07 01:25:00|1223|1222|1223.1|1222.1|1223.8|1222.8|1223|1222|22
1641519000000|2022-01-07 01:30:00|1223.5|1222.5|1225|1224|1225|1224|1223.5|1222.5|81
1641519300000|2022-01-07 01:35:00|1225.4|1224.4|1224.2|1223.2|1225.6|1224.6|1224.2|1223.2|7
1641519600000|2022-01-07 01:40:00|1222.9|1221.9|1221.5|1220.5|1222.9|1221.9|1221.5|1220.5|41
1641519900000|2022-01-07 01:45:00|1221.7|1220.7|1222|1221|1223.5|1222.5|1221.3|1220.3|32
1641520200000|2022-01-07 01:50:00|1222.2|1221.2|1222.5|1221.5|1223.1|1222.1|1222.2|1221.2|28
1641520500000|2022-01-07 01:55:00|1222.6|1221.6|1224.2|1223.2|1224.2|1223.2|1222.6|1221.6|47
1641520800000|2022-01-07 02:00:00|1224|1223|1222.4|1221.4|1224|1223|1222.1|1221.1|48
1641521100000|2022-01-07 02:05:00|1220.8|1219.8|1220.2|1219.2|1220.9|1219.9|1218.7|1217.7|58
1641521400000|2022-01-07 02:10:00|1220|1219|1220|1219|1220|1219|1220|1219|2
1641521700000|2022-01-07 02:15:00|1220.1|1219.1|1218.9|1217.9|1220.1|1219.1|1218.8|1217.8|27
1641522000000|2022-01-07 02:20:00|1219.2|1218.2|1221.5|1220.5|1221.5|1220.5|1219.2|1218.2|35
1641522300000|2022-01-07 02:25:00|1221.1|1220.1|1220.4|1219.4|1221.1|1220.1|1220|1219|11
1641522600000|2022-01-07 02:30:00|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|2
1641522900000|2022-01-07 02:35:00|1218.9|1217.9|1218.9|1217.9|1219.1|1218.1|1218.9|1217.9|13
1641523200000|2022-01-07 02:40:00|1219.1|1218.1|1219.3|1218.3|1219.5|1218.5|1219|1218|28
1641523500000|2022-01-07 02:45:00|1218.3|1217.3|1219|1218|1219|1218|1218.3|1217.3|6
1641523800000|2022-01-07 02:50:00|1219.6|1218.6|1220.3|1219.3|1220.3|1219.3|1219.6|1218.6|5
1641524100000|2022-01-07 02:55:00|1221.1|1220.1|1221.7|1220.7|1222.3|1221.3|1221.1|1220.1|13
1641524400000|2022-01-07 03:00:00|1221.1|1220.1|1221.2|1220.2|1221.2|1220.2|1220.6|1219.6|17
1641524700000|2022-01-07 03:05:00|1221.1|1220.1|1221.9|1220.9|1221.9|1220.9|1221.1|1220.1|18
1641525000000|2022-01-07 03:10:00|1221.6|1220.6|1221.4|1220.4|1221.6|1220.6|1221.1|1220.1|35
1641525300000|2022-01-07 03:15:00|1221.3|1220.3|1221.7|1220.7|1221.7|1220.7|1221.2|1220.2|48
1641525600000|2022-01-07 03:20:00|1221.9|1220.9|1224.1|1223.1|1224.1|1223.1|1221.9|1220.9|37
1641525900000|2022-01-07 03:25:00|1224.2|1223.2|1224.6|1223.6|1224.7|1223.7|1223.6|1222.6|34
1641526200000|2022-01-07 03:30:00|1224.2|1223.2|1223.8|1222.8|1224.2|1223.2|1223.6|1222.6|11
1641526500000|2022-01-07 03:35:00|1223.7|1222.7|1223|1222|1223.7|1222.7|1222.7|1221.7|33
1641526800000|2022-01-07 03:40:00|1222.8|1221.8|1222.9|1221.9|1223|1222|1222.6|1221.6|39
1641527100000|2022-01-07 03:45:00|1222.4|1221.4|1222.5|1221.5|1222.7|1221.7|1222.3|1221.3|6
1641527400000|2022-01-07 03:50:00|1222.6|1221.6|1222.4|1221.4|1222.6|1221.6|1222.4|1221.4|4
1641527700000|2022-01-07 03:55:00|1222.8|1221.8|1222.8|1221.8|1222.8|1221.8|1222.8|1221.8|2
1641528000000|2022-01-07 04:00:00|1223.1|1222.1|1222.8|1221.8|1223.1|1222.1|1222.8|1221.8|24
1641528300000|2022-01-07 04:05:00|1223.1|1222.1|1222.9|1221.9|1223.1|1222.1|1222.8|1221.8|4
1641528600000|2022-01-07 04:10:00|1222.8|1221.8|1223.2|1222.2|1223.2|1222.2|1222.8|1221.8|4
1641528900000|2022-01-07 04:15:00|||||||||1
1641529200000|2022-01-07 04:20:00|1223|1222|1222.7|1221.7|1223|1222|1222.7|1221.7|7
1641529500000|2022-01-07 04:25:00|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|2
1641529800000|2022-01-07 04:30:00|1223|1222|1223.2|1222.2|1223.2|1222.2|1223|1222|6
1641530100000|2022-01-07 04:35:00|1223|1222|1222.9|1221.9|1223|1222|1222.9|1221.9|2
1641530700000|2022-01-07 04:45:00|1223.6|1222.6|1223.6|1222.6|1223.6|1222.6|1223.6|1222.6|1
1641531300000|2022-01-07 04:55:00|1223.8|1222.8|1224.7|1223.7|1224.7|1223.7|1223.8|1222.8|33
1641531600000|2022-01-07 05:00:00|1224.8|1223.8|1224.2|1223.2|1225.1|1224.1|1224.1|1223.1|42
1641531900000|2022-01-07 05:05:00|1224.4|1223.4|1224.4|1223.4|1225.1|1224.1|1224.3|1223.3|108
1641532200000|2022-01-07 05:10:00|1223.8|1222.8|1224.6|1223.6|1224.6|1223.6|1223.6|1222.6|36
1641532500000|2022-01-07 05:15:00|1224.8|1223.8|1226.1|1225.1|1226.1|1225.1|1224.6|1223.6|36
1641532800000|2022-01-07 05:20:00|1226|1225|1224.8|1223.8|1226|1225|1224.8|1223.8|3
1641533100000|2022-01-07 05:25:00|1225.6|1224.6|1224.6|1223.6|1225.6|1224.6|1224.3|1223.3|45
1641533400000|2022-01-07 05:30:00|1224.1|1223.1|1224.3|1223.3|1224.4|1223.4|1224.1|1223.1|3
1641533700000|2022-01-07 05:35:00|1224.6|1223.6|1224.9|1223.9|1224.9|1223.9|1224.6|1223.6|3
1641534000000|2022-01-07 05:40:00|1225|1224|1223.7|1222.7|1225|1224|1223.7|1222.7|24
1641534300000|2022-01-07 05:45:00|1224|1223|1224.6|1223.6|1224.7|1223.7|1223.8|1222.8|13
1641534600000|2022-01-07 05:50:00|1224.5|1223.5|1225.4|1224.4|1225.4|1224.4|1224.5|1223.5|14
1641534900000|2022-01-07 05:55:00|1225.6|1224.6|1226.8|1225.8|1227|1226|1225.6|1224.6|43
1641535200000|2022-01-07 06:00:00|1226.9|1225.9|1226.3|1225.3|1227.4|1226.4|1226.2|1225.2|74
1641535500000|2022-01-07 06:05:00|1226.4|1225.4|1225.9|1224.9|1226.7|1225.7|1225.7|1224.7|51
1641535800000|2022-01-07 06:10:00|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|5
1641536100000|2022-01-07 06:15:00|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|9
1641536400000|2022-01-07 06:20:00|1225.8|1224.8|1226|1225|1226.2|1225.2|1225.7|1224.7|13
1641536700000|2022-01-07 06:25:00|1226.2|1225.2|1225.8|1224.8|1226.3|1225.3|1225.6|1224.6|27
1641537000000|2022-01-07 06:30:00|1226|1225|1226.7|1225.7|1226.8|1225.8|1226|1225|26
1641537300000|2022-01-07 06:35:00|1227.5|1226.5|1226|1225|1227.5|1226.5|1226|1225|32
1641537600000|2022-01-07 06:40:00|1225.9|1224.9|1225.4|1224.4|1226|1225|1225.2|1224.2|49
1641537900000|2022-01-07 06:45:00|1225.3|1224.3|1224.8|1223.8|1225.5|1224.5|1224.8|1223.8|47
1641538200000|2022-01-07 06:50:00|1224.9|1223.9|1224.6|1223.6|1224.9|1223.9|1224.6|1223.6|10
1641538500000|2022-01-07 06:55:00|1225|1224|1225.6|1224.6|1225.6|1224.6|1225|1224|12
1641538800000|2022-01-07 07:00:00|1225.4|1224.4|1223.8|1222.8|1225.4|1224.4|1223.8|1222.8|60
1641539100000|2022-01-07 07:05:00|1223.9|1222.9|1223.5|1222.5|1224.2|1223.2|1223.3|1222.3|33
1641539400000|2022-01-07 07:10:00|1223.1|1222.1|1222.7|1221.7|1223.4|1222.4|1222.6|1221.6|25
1641539700000|2022-01-07 07:15:00|1222.9|1221.9|1223.5|1222.5|1223.7|1222.7|1222.9|1221.9|34
1641540000000|2022-01-07 07:20:00|1223.7|1222.7|1224.1|1223.1|1224.6|1223.6|1223.7|1222.7|44
1641540300000|2022-01-07 07:25:00|1223.9|1222.9|1224.5|1223.5|1224.8|1223.8|1223.8|1222.8|46
1641540600000|2022-01-07 07:30:00|1224.4|1223.4|1224.4|1223.4|1225.3|1224.3|1224.3|1223.3|57
1641540900000|2022-01-07 07:35:00|1224.6|1223.6|1225|1224|1225.4|1224.4|1224.5|1223.5|49
1641541200000|2022-01-07 07:40:00|1224.9|1223.9|1224.8|1223.8|1225.5|1224.5|1224.4|1223.4|62
1641541500000|2022-01-07 07:45:00|1225.1|1224.1|1224.6|1223.6|1225.1|1224.1|1224.4|1223.4|50
1641541800000|2022-01-07 07:50:00|1224.7|1223.7|1224.7|1223.7|1224.8|1223.8|1224.3|1223.3|33
1641542100000|2022-01-07 07:55:00|1224.9|1223.9|1226|1225|1226.1|1225.1|1224.8|1223.8|287
1641542400000|2022-01-07 08:00:00|1226.1|1225.1|1224.4|1223.4|1226.5|1225.5|1224.2|1223.2|388
1641542700000|2022-01-07 08:05:00|1224.3|1223.3|1224|1223|1224.9|1223.9|1223.8|1222.8|211
1641543000000|2022-01-07 08:10:00|1224.1|1223.1|1225|1224|1225|1224|1223.9|1222.9|121
1641543300000|2022-01-07 08:15:00|1225.2|1224.2|1224.6|1223.6|1225.4|1224.4|1224.5|1223.5|136
1641543600000|2022-01-07 08:20:00|1224.7|1223.7|1224.6|1223.6|1225.2|1224.2|1224.5|1223.5|69
1641543900000|2022-01-07 08:25:00|1224.5|1223.5|1224.3|1223.3|1224.5|1223.5|1223.8|1222.8|69
1641544200000|2022-01-07 08:30:00|1223.9|1222.9|1222.5|1221.5|1223.9|1222.9|1220.8|1219.8|688
1641544500000|2022-01-07 08:35:00|1222.6|1221.6|1223|1222|1223|1222|1221.8|1220.8|143
1641544800000|2022-01-07 08:40:00|1222.7|1221.7|1222.3|1221.3|1223|1222|1222.2|1221.2|71
1641545100000|2022-01-07 08:45:00|1222.4|1221.4|1222.6|1221.6|1223|1222|1222.2|1221.2|27
1641545400000|2022-01-07 08:50:00|1222.8|1221.8|1223.2|1222.2|1223.6|1222.6|1222.8|1221.8|76
1641545700000|2022-01-07 08:55:00|1223.4|1222.4|1223.5|1222.5|1224.3|1223.3|1223.4|1222.4|97
1641546000000|2022-01-07 09:00:00|1223.6|1222.6|1223.7|1222.7|1223.8|1222.8|1223.1|1222.1|32
1641546300000|2022-01-07 09:05:00|1223.8|1222.8|1224.2|1223.2|1224.2|1223.2|1223.3|1222.3|68
1641546600000|2022-01-07 09:10:00|1224|1223|1225.1|1224.1|1225.6|1224.6|1223.9|1222.9|262
1641546900000|2022-01-07 09:15:00|1225.2|1224.2|1225.1|1224.1|1225.5|1224.5|1224.9|1223.9|77
1641547200000|2022-01-07 09:20:00|1225.4|1224.4|1225.6|1224.6|1225.7|1224.7|1225.4|1224.4|113
1641547500000|2022-01-07 09:25:00|1225.7|1224.7|1225.8|1224.8|1226.3|1225.3|1225.7|1224.7|153
1641547800000|2022-01-07 09:30:00|1226|1225|1227.1|1226.1|1227.1|1226.1|1226|1225|151
1641548100000|2022-01-07 09:35:00|1227.2|1226.2|1227.1|1226.1|1227.3|1226.3|1227|1226|32
1641548400000|2022-01-07 09:40:00|1227.2|1226.2|1227.5|1226.5|1228|1227|1227.2|1226.2|115
1641548700000|2022-01-07 09:45:00|1227.6|1226.6|1227.2|1226.2|1227.8|1226.8|1227.2|1226.2|73
1641549000000|2022-01-07 09:50:00|1227.1|1226.1|1227.1|1226.1|1227.4|1226.4|1227.1|1226.1|29
1641549300000|2022-01-07 09:55:00|1227|1226|1226.6|1225.6|1227.3|1226.3|1226.6|1225.6|70
1641549600000|2022-01-07 10:00:00|1226.7|1225.7|1226.7|1225.7|1226.8|1225.8|1226.3|1225.3|62
1641549900000|2022-01-07 10:05:00|1227|1226|1227.9|1226.9|1227.9|1226.9|1227|1226|45
1641550200000|2022-01-07 10:10:00|1228|1227|1228.1|1227.1|1228.4|1227.4|1227.9|1226.9|147
1641550500000|2022-01-07 10:15:00|1228.2|1227.2|1227.8|1226.8|1228.2|1227.2|1227.4|1226.4|43
1641550800000|2022-01-07 10:20:00|1227.9|1226.9|1228.2|1227.2|1228.2|1227.2|1227.9|1226.9|49
1641551100000|2022-01-07 10:25:00|1228.3|1227.3|1228.6|1227.6|1228.8|1227.8|1228.3|1227.3|89
1641551400000|2022-01-07 10:30:00|1228.5|1227.5|1228.6|1227.6|1228.7|1227.7|1228.4|1227.4|39
1641551700000|2022-01-07 10:35:00|1228.7|1227.7|1228.2|1227.2|1228.7|1227.7|1228.2|1227.2|19
1641552000000|2022-01-07 10:40:00|1228|1227|1228.5|1227.5|1228.7|1227.7|1228|1227|35
1641552300000|2022-01-07 10:45:00|1228.6|1227.6|1228.3|1227.3|1228.6|1227.6|1228.2|1227.2|20
1641552600000|2022-01-07 10:50:00|1228.6|1227.6|1228.5|1227.5|1228.8|1227.8|1228.2|1227.2|117
1641552900000|2022-01-07 10:55:00|1228.4|1227.4|1228|1227|1228.4|1227.4|1228|1227|28
1641553200000|2022-01-07 11:00:00|1228.1|1227.1|1227.8|1226.8|1228.1|1227.1|1227.5|1226.5|69
1641553500000|2022-01-07 11:05:00|1227.6|1226.6|1228|1227|1228|1227|1227.6|1226.6|40
1641553800000|2022-01-07 11:10:00|1228.1|1227.1|1227.5|1226.5|1228.2|1227.2|1227.3|1226.3|86
1641554100000|2022-01-07 11:15:00|1227.6|1226.6|1228.2|1227.2|1228.3|1227.3|1227.6|1226.6|72
1641554400000|2022-01-07 11:20:00|1228.3|1227.3|1227.8|1226.8|1228.3|1227.3|1227.6|1226.6|86
1641554700000|2022-01-07 11:25:00|1227.6|1226.6|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|71
1641555000000|2022-01-07 11:30:00|1227.8|1226.8|1228|1227|1228|1227|1227.4|1226.4|58
1641555300000|2022-01-07 11:35:00|1227.9|1226.9|1227.9|1226.9|1228|1227|1227.5|1226.5|66
1641555600000|2022-01-07 11:40:00|1228|1227|1227.9|1226.9|1228.1|1227.1|1227.7|1226.7|53
1641555900000|2022-01-07 11:45:00|1228|1227|1228|1227|1228.1|1227.1|1227.8|1226.8|37
1641556200000|2022-01-07 11:50:00|1228.1|1227.1|1228.2|1227.2|1228.3|1227.3|1227.9|1226.9|84
1641556500000|2022-01-07 11:55:00|1228.3|1227.3|1227.2|1226.2|1228.5|1227.5|1227.2|1226.2|116
1641556800000|2022-01-07 12:00:00|1227.5|1226.5|1228.6|1227.6|1228.8|1227.8|1227.5|1226.5|182
1641557100000|2022-01-07 12:05:00|1228.7|1227.7|1228.2|1227.2|1229|1228|1228.1|1227.1|75
1641557400000|2022-01-07 12:10:00|1228.1|1227.1|1227.9|1226.9|1228.2|1227.2|1227.7|1226.7|96
1641557700000|2022-01-07 12:15:00|1228|1227|1228.2|1227.2|1228.4|1227.4|1227.8|1226.8|178
1641558000000|2022-01-07 12:20:00|1228|1227|1228.2|1227.2|1228.2|1227.2|1227.8|1226.8|80
1641558300000|2022-01-07 12:25:00|1228.1|1227.1|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|102
1641558600000|2022-01-07 12:30:00|1227.7|1226.7|1228|1227|1228.2|1227.2|1227.7|1226.7|62
1641558900000|2022-01-07 12:35:00|1227.9|1226.9|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|83
1641559200000|2022-01-07 12:40:00|1227.7|1226.7|1227.3|1226.3|1227.7|1226.7|1227.3|1226.3|120
1641559500000|2022-01-07 12:45:00|1227.4|1226.4|1227.6|1226.6|1227.8|1226.8|1227.3|1226.3|122
1641559800000|2022-01-07 12:50:00|1227.5|1226.5|1227.6|1226.6|1227.7|1226.7|1227.5|1226.5|41
1641560100000|2022-01-07 12:55:00|1227.5|1226.5|1227.3|1226.3|1227.7|1226.7|1227.1|1226.1|98
1641560400000|2022-01-07 13:00:00|1227.5|1226.5|1227.1|1226.1|1227.7|1226.7|1226.9|1225.9|61
1641560700000|2022-01-07 13:05:00|1227|1226|1227|1226|1227.3|1226.3|1226.7|1225.7|35
1641561000000|2022-01-07 13:10:00|1227.1|1226.1|1226.3|1225.3|1227.2|1226.2|1226.3|1225.3|110
1641561300000|2022-01-07 13:15:00|1226.6|1225.6|1226.9|1225.9|1227|1226|1226.4|1225.4|44
1641561600000|2022-01-07 13:20:00|1226.8|1225.8|1226.8|1225.8|1227|1226|1226.4|1225.4|84
1641561900000|2022-01-07 13:25:00|1226.9|1225.9|1226.6|1225.6|1227|1226|1226.6|1225.6|141
1641562200000|2022-01-07 13:30:00|1226.8|1225.8|1226.2|1225.2|1230.3|1229.3|1225|1224|1878
1641562500000|2022-01-07 13:35:00|1226.3|1225.3|1221.7|1220.7|1226.6|1225.6|1221.7|1220.7|812
1641562800000|2022-01-07 13:40:00|1221.8|1220.8|1223.2|1222.2|1223.4|1222.4|1221.6|1220.6|331
1641563100000|2022-01-07 13:45:00|1223.7|1222.7|1225.5|1224.5|1225.7|1224.7|1223.7|1222.7|302
1641563400000|2022-01-07 13:50:00|1225.4|1224.4|1223.4|1222.4|1225.5|1224.5|1223.1|1222.1|156
1641563700000|2022-01-07 13:55:00|1223.7|1222.7|1224.1|1223.1|1224.5|1223.5|1223.2|1222.2|91
1641564000000|2022-01-07 14:00:00|1224.2|1223.2|1224.3|1223.3|1225|1224|1224.1|1223.1|66
1641564300000|2022-01-07 14:05:00|1224.5|1223.5|1225.6|1224.6|1225.6|1224.6|1224.5|1223.5|123
1641564600000|2022-01-07 14:10:00|1225.7|1224.7|1226.2|1225.2|1226.2|1225.2|1225.1|1224.1|224
1641564900000|2022-01-07 14:15:00|1226.1|1225.1|1226.2|1225.2|1226.3|1225.3|1225.8|1224.8|463
1641565200000|2022-01-07 14:20:00|1226.4|1225.4|1226.8|1225.8|1227.1|1226.1|1225.9|1224.9|192
1641565500000|2022-01-07 14:25:00|1227.1|1226.1|1225.3|1224.3|1227.5|1226.5|1225.3|1224.3|486
1641565800000|2022-01-07 14:30:00|1225|1224.5|1223.2|1222.7|1227|1226.5|1223.1|1222.6|4054
1641566100000|2022-01-07 14:35:00|1223|1222.5|1228.4|1227.9|1228.4|1227.9|1223|1222.5|2453
1641566400000|2022-01-07 14:40:00|1228.5|1228|1231.1|1230.6|1231.2|1230.7|1227.3|1226.8|2949
1641566700000|2022-01-07 14:45:00|1231|1230.5|1230.8|1230.3|1232.3|1231.8|1229.1|1228.6|2517
1641567000000|2022-01-07 14:50:00|1230.9|1230.4|1231.3|1230.8|1231.9|1231.4|1230.2|1229.7|1780
1641567300000|2022-01-07 14:55:00|1231.4|1230.9|1231.5|1231|1232.7|1232.2|1231.2|1230.7|1183
1641567600000|2022-01-07 15:00:00|1231.7|1231.2|1229.3|1228.8|1231.7|1231.2|1229.3|1228.8|1126
1641567900000|2022-01-07 15:05:00|1229.2|1228.7|1229.2|1228.7|1230.4|1229.9|1229|1228.5|1005
1641568200000|2022-01-07 15:10:00|1229.1|1228.6|1229.5|1229|1230.5|1230|1228.9|1228.4|1160
1641568500000|2022-01-07 15:15:00|1229.7|1229.2|1228.9|1228.4|1230.1|1229.6|1228.6|1228.1|1071
1641568800000|2022-01-07 15:20:00|1228.8|1228.3|1227.9|1227.4|1228.8|1228.3|1227.1|1226.6|1170
1641569100000|2022-01-07 15:25:00|1227.8|1227.3|1227.5|1227|1229.1|1228.6|1227.3|1226.8|1228
1641569400000|2022-01-07 15:30:00|1227.4|1226.9|1227.2|1226.7|1228.3|1227.8|1226.9|1226.4|768
1641569700000|2022-01-07 15:35:00|1227.3|1226.8|1224.4|1223.9|1227.3|1226.8|1224.4|1223.9|1179
1641570000000|2022-01-07 15:40:00|1224.5|1224|1224|1223.5|1225.5|1225|1223.8|1223.3|1068
1641570300000|2022-01-07 15:45:00|1223.9|1223.4|1222.1|1221.6|1224.2|1223.7|1222.1|1221.6|1063
1641570600000|2022-01-07 15:50:00|1222|1221.5|1221.6|1221.1|1222.3|1221.8|1220.4|1219.9|1852
1641570900000|2022-01-07 15:55:00|1221.7|1221.2|1222.7|1222.2|1223.2|1222.7|1221.6|1221.1|1258
1641571200000|2022-01-07 16:00:00|1222.6|1222.1|1222.8|1222.3|1223.8|1223.3|1222.2|1221.7|902
1641571500000|2022-01-07 16:05:00|1222.9|1222.4|1223.2|1222.7|1223.7|1223.2|1222.4|1221.9|698
1641571800000|2022-01-07 16:10:00|1223.4|1222.9|1223.5|1223|1224.1|1223.6|1222.5|1222|499
1641572100000|2022-01-07 16:15:00|1223.6|1223.1|1222.8|1222.3|1224.2|1223.7|1222.5|1222|754
1641572400000|2022-01-07 16:20:00|1222.9|1222.4|1225.1|1224.6|1225.2|1224.7|1222.9|1222.4|648
1641572700000|2022-01-07 16:25:00|1225|1224.5|1226.6|1226.1|1226.7|1226.2|1224.8|1224.3|359
1641573000000|2022-01-07 16:30:00|1226.5|1226|1227.9|1227.4|1228|1227.5|1226.4|1225.9|964
1641573300000|2022-01-07 16:35:00|1228|1227.5|1227.5|1227|1228.2|1227.7|1227.4|1226.9|964
1641573600000|2022-01-07 16:40:00|1227.6|1227.1|1228|1227.5|1228.4|1227.9|1227.4|1226.9|1627
1641573900000|2022-01-07 16:45:00|1228.1|1227.6|1229.5|1229|1229.5|1229|1228|1227.5|1395
1641574200000|2022-01-07 16:50:00|1229.6|1229.1|1229.7|1229.2|1229.8|1229.3|1228.4|1227.9|1301
1641574500000|2022-01-07 16:55:00|1229.8|1229.3|1229.7|1229.2|1229.8|1229.3|1229.4|1228.9|551
1641574800000|2022-01-07 17:00:00|1229.8|1229.3|1228.5|1228|1230.2|1229.7|1228.5|1228|770
1641575100000|2022-01-07 17:05:00|1228.6|1228.1|1228.9|1228.4|1229.7|1229.2|1228.4|1227.9|730
1641575400000|2022-01-07 17:10:00|1229.1|1228.6|1229.4|1228.9|1229.6|1229.1|1229|1228.5|764
1641575700000|2022-01-07 17:15:00|1229.3|1228.8|1228.9|1228.4|1230.1|1229.6|1228.9|1228.4|702
1641576000000|2022-01-07 17:20:00|1228.8|1228.3|1228.6|1228.1|1228.8|1228.3|1228|1227.5|452
1641576300000|2022-01-07 17:25:00|1228.5|1228|1229.5|1229|1229.7|1229.2|1228.5|1228|827
1641576600000|2022-01-07 17:30:00|1229.4|1228.9|1228.9|1228.4|1229.4|1228.9|1228.7|1228.2|456
1641576900000|2022-01-07 17:35:00|1229|1228.5|1228.8|1228.3|1229.2|1228.7|1228.3|1227.8|223
1641577200000|2022-01-07 17:40:00|1228.7|1228.2|1228.7|1228.2|1229.4|1228.9|1228.6|1228.1|455
1641577500000|2022-01-07 17:45:00|1228.6|1228.1|1228.5|1228|1229.6|1229.1|1228.4|1227.9|371
1641577800000|2022-01-07 17:50:00|1228.4|1227.9|1229|1228.5|1229.2|1228.7|1228.4|1227.9|656
1641578100000|2022-01-07 17:55:00|1229.1|1228.6|1228.9|1228.4|1229.2|1228.7|1228.7|1228.2|723
1641578400000|2022-01-07 18:00:00|1228.8|1228.3|1228.7|1228.2|1228.9|1228.4|1228.1|1227.6|856
1641578700000|2022-01-07 18:05:00|1228.6|1228.1|1228.7|1228.2|1229.1|1228.6|1228.6|1228.1|609
1641579000000|2022-01-07 18:10:00|1228.6|1228.1|1228.8|1228.3|1228.9|1228.4|1228.5|1228|422
1641579300000|2022-01-07 18:15:00|1228.7|1228.2|1228.4|1227.9|1229|1228.5|1228.1|1227.6|444
1641579600000|2022-01-07 18:20:00|1228.6|1228.1|1228.3|1227.8|1229|1228.5|1228.3|1227.8|327
1641579900000|2022-01-07 18:25:00|1228.4|1227.9|1227.8|1227.3|1228.4|1227.9|1227.6|1227.1|522
1641580200000|2022-01-07 18:30:00|1227.9|1227.4|1229.3|1228.8|1229.3|1228.8|1227.8|1227.3|597
1641580500000|2022-01-07 18:35:00|1229.2|1228.7|1228.9|1228.4|1229.6|1229.1|1228.8|1228.3|306
1641580800000|2022-01-07 18:40:00|1229|1228.5|1229.3|1228.8|1229.7|1229.2|1228.8|1228.3|332
1641581100000|2022-01-07 18:45:00|1229.4|1228.9|1229.3|1228.8|1229.5|1229|1229|1228.5|287
1641581400000|2022-01-07 18:50:00|1229.2|1228.7|1228.5|1228|1229.2|1228.7|1228.3|1227.8|601
1641581700000|2022-01-07 18:55:00|1228.4|1227.9|1228.9|1228.4|1229.2|1228.7|1228.4|1227.9|368
1641582000000|2022-01-07 19:00:00|1229|1228.5|1228.7|1228.2|1229.2|1228.7|1228.4|1227.9|397
1641582300000|2022-01-07 19:05:00|1228.6|1228.1|1228.4|1227.9|1228.7|1228.2|1228|1227.5|909
1641582600000|2022-01-07 19:10:00|1228.5|1228|1228.5|1228|1229.1|1228.6|1228.4|1227.9|422
1641582900000|2022-01-07 19:15:00|1228.6|1228.1|1227.6|1227.1|1228.6|1228.1|1227.5|1227|697
1641583200000|2022-01-07 19:20:00|1227.5|1227|1227.9|1227.4|1228.1|1227.6|1227.4|1226.9|772
1641583500000|2022-01-07 19:25:00|1228|1227.5|1229.1|1228.6|1229.1|1228.6|1227.8|1227.3|438
1641583800000|2022-01-07 19:30:00|1229|1228.5|1229.2|1228.7|1229.4|1228.9|1228.9|1228.4|351
1641584100000|2022-01-07 19:35:00|1229.3|1228.8|1229.7|1229.2|1229.7|1229.2|1229.1|1228.6|394
1641584400000|2022-01-07 19:40:00|1229.6|1229.1|1229.8|1229.3|1230|1229.5|1229.4|1228.9|399
1641584700000|2022-01-07 19:45:00|1229.9|1229.4|1229.9|1229.4|1230.4|1229.9|1229.8|1229.3|674
1641585000000|2022-01-07 19:50:00|1230|1229.5|1230.5|1230|1230.6|1230.1|1229.9|1229.4|562
1641585300000|2022-01-07 19:55:00|1230.4|1229.9|1230.5|1230|1230.9|1230.4|1230.4|1229.9|535
1641585600000|2022-01-07 20:00:00|1230.6|1230.1|1230.5|1230|1230.8|1230.3|1230.3|1229.8|522
1641585900000|2022-01-07 20:05:00|1230.6|1230.1|1231.2|1230.7|1231.5|1231|1230.6|1230.1|513
1641586200000|2022-01-07 20:10:00|1231.3|1230.8|1230.2|1229.7|1231.3|1230.8|1230|1229.5|338
1641586500000|2022-01-07 20:15:00|1230.3|1229.8|1230.6|1230.1|1230.7|1230.2|1230.2|1229.7|356
1641586800000|2022-01-07 20:20:00|1230.7|1230.2|1230.6|1230.1|1230.9|1230.4|1230.3|1229.8|294
1641587100000|2022-01-07 20:25:00|1230.5|1230|1230.7|1230.2|1230.7|1230.2|1230|1229.5|741
1641587400000|2022-01-07 20:30:00|1230.6|1230.1|1231|1230.5|1231.5|1231|1230.4|1229.9|648
1641587700000|2022-01-07 20:35:00|1230.9|1230.4|1230.7|1230.2|1231|1230.5|1230.5|1230|599
1641588000000|2022-01-07 20:40:00|1230.8|1230.3|1230.5|1230|1230.9|1230.4|1230.5|1230|738
1641588300000|2022-01-07 20:45:00|1230.6|1230.1|1230.8|1230.3|1231|1230.5|1230.3|1229.8|625
1641588600000|2022-01-07 20:50:00|1230.7|1230.2|1230.2|1229.7|1231.1|1230.6|1230.2|1229.7|835
1641588900000|2022-01-07 20:55:00|1230.1|1229.6|1231|1230.5|1231.1|1230.6|1230|1229.5|5408
1641589200000|2022-01-07 21:00:00|1231.1|1230.1|1230.9|1229.9|1231.1|1230.1|1230.6|1229.6|672
1641589500000|2022-01-07 21:05:00|1231|1230|1230.9|1229.9|1231.3|1230.3|1230.8|1229.8|169
1641589800000|2022-01-07 21:10:00|1230.6|1229.6|1230|1229|1230.6|1229.6|1229.9|1228.9|117
1641590100000|2022-01-07 21:15:00|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|7
1641590700000|2022-01-07 21:25:00|1230|1229|1230.5|1229.5|1231.1|1230.1|1229.9|1228.9|61
1641591000000|2022-01-07 21:30:00|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|1
1641591300000|2022-01-07 21:35:00|1230.9|1229.9|1230.4|1229.4|1230.9|1229.9|1230.4|1229.4|10
1641591900000|2022-01-07 21:45:00|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|1230.6|1229.6|71
1641592200000|2022-01-07 21:50:00|1230.3|1229.3|1229.9|1228.9|1230.3|1229.3|1229.9|1228.9|17
1641592500000|2022-01-07 21:55:00|1230.1|1229.1|1230.6|1228.6|1230.7|1229.2|1229.9|1228.6|8
1641769500000|2022-01-09 23:05:00|1229.3|1227.3|1227.9|1225.9|1229.6|1227.6|1226.8|1224.8|0
1641769800000|2022-01-09 23:10:00|1228|1226|1228.3|1226.3|1228.9|1226.9|1227.7|1225.7|0
1641770100000|2022-01-09 23:15:00|1228.2|1226.2|1227.2|1225.2|1228.3|1226.3|1227|1225|0
1641770400000|2022-01-09 23:20:00|1227.3|1225.3|1225.1|1224.1|1227.3|1225.3|1225.1|1224.1|2
1641773100000|2022-01-10 00:05:00|1228.8|1227.8|1228.9|1227.9|1228.9|1227.9|1227.7|1226.7|22
1641773700000|2022-01-10 00:15:00|1228.2|1227.2|1226.6|1225.6|1228.2|1227.2|1226.6|1225.6|5
1641774600000|2022-01-10 00:30:00|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1
1641774900000|2022-01-10 00:35:00|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1
1641775500000|2022-01-10 00:45:00|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|1
1641776400000|2022-01-10 01:00:00|1226.5|1225.5|1225.7|1224.7|1226.5|1225.5|1225.7|1224.7|6
1641776700000|2022-01-10 01:05:00|1225.5|1224.5|1225.9|1224.9|1226.1|1225.1|1224.2|1223.2|53
1641777000000|2022-01-10 01:10:00|1226.3|1225.3|1226.2|1225.2|1226.3|1225.3|1226.2|1225.2|2
1641777300000|2022-01-10 01:15:00|1225.9|1224.9|1224.5|1223.5|1225.9|1224.9|1224.5|1223.5|22
1641777600000|2022-01-10 01:20:00|1226.2|1225.2|1225.8|1224.8|1226.9|1225.9|1225.5|1224.5|21
1641777900000|2022-01-10 01:25:00|1225.9|1224.9|1225.1|1224.1|1225.9|1224.9|1224.9|1223.9|20
1641778200000|2022-01-10 01:30:00|1223.6|1222.6|1225.5|1224.5|1226.1|1225.1|1223|1222|106
1641778500000|2022-01-10 01:35:00|1225|1224|1224.9|1223.9|1225.6|1224.6|1224.2|1223.2|14
1641778800000|2022-01-10 01:40:00|1225.4|1224.4|1225.7|1224.7|1226.1|1225.1|1224.9|1223.9|70
1641779100000|2022-01-10 01:45:00|1225.9|1224.9|1227.6|1226.6|1227.6|1226.6|1225.4|1224.4|83
1641779400000|2022-01-10 01:50:00|1228|1227|1229.9|1228.9|1230.5|1229.5|1228|1227|148
1641779700000|2022-01-10 01:55:00|1230|1229|1230.3|1229.3|1232.2|1231.2|1230|1229|196
1641780000000|2022-01-10 02:00:00|1230.7|1229.7|1231.8|1230.8|1231.9|1230.9|1230.5|1229.5|22
1641780300000|2022-01-10 02:05:00|1230.9|1229.9|1231.4|1230.4|1231.5|1230.5|1230|1229|32
1641780600000|2022-01-10 02:10:00|1231.8|1230.8|1230.8|1229.8|1231.8|1230.8|1230.3|1229.3|44
1641780900000|2022-01-10 02:15:00|1230.7|1229.7|1230.6|1229.6|1231.2|1230.2|1230.4|1229.4|18
1641781200000|2022-01-10 02:20:00|1230.3|1229.3|1230.1|1229.1|1230.3|1229.3|1230|1229|4
1641781500000|2022-01-10 02:25:00|1231.1|1230.1|1232.1|1231.1|1232.2|1231.2|1231.1|1230.1|4
1641781800000|2022-01-10 02:30:00|1231.9|1230.9|1232|1231|1232.3|1231.3|1231.7|1230.7|58
1641782100000|2022-01-10 02:35:00|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|1
1641782400000|2022-01-10 02:40:00|1232.5|1231.5|1233.3|1232.3|1233.4|1232.4|1232.5|1231.5|23
1641782700000|2022-01-10 02:45:00|1233.6|1232.6|1233.7|1232.7|1233.8|1232.8|1233.1|1232.1|39
1641783000000|2022-01-10 02:50:00|1233.9|1232.9|1232.4|1231.4|1234.3|1233.3|1232.4|1231.4|87
1641783300000|2022-01-10 02:55:00|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|3
1641783600000|2022-01-10 03:00:00|1233.1|1232.1|1233.4|1232.4|1233.8|1232.8|1233.1|1232.1|7
1641783900000|2022-01-10 03:05:00|1233.7|1232.7|1233.5|1232.5|1233.8|1232.8|1233.4|1232.4|23
1641784200000|2022-01-10 03:10:00|1233.7|1232.7|1233.3|1232.3|1233.7|1232.7|1233.3|1232.3|13
1641784500000|2022-01-10 03:15:00|1233.6|1232.6|1233.1|1232.1|1233.6|1232.6|1233.1|1232.1|5
1641784800000|2022-01-10 03:20:00|1232.4|1231.4|1232.2|1231.2|1232.4|1231.4|1232.2|1231.2|9
1641785100000|2022-01-10 03:25:00|1231.1|1230.1|1231.9|1230.9|1232|1231|1231.1|1230.1|13
1641785400000|2022-01-10 03:30:00|1231.7|1230.7|1231.7|1230.7|1231.7|1230.7|1231.7|1230.7|2
1641785700000|2022-01-10 03:35:00|1231.9|1230.9|1232.4|1231.4|1232.4|1231.4|1231.9|1230.9|2
1641786000000|2022-01-10 03:40:00|1232.6|1231.6|1232.7|1231.7|1232.7|1231.7|1232.6|1231.6|2
1641786300000|2022-01-10 03:45:00|||||||||10
1641786600000|2022-01-10 03:50:00|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1
1641786900000|2022-01-10 03:55:00|1233.5|1232.5|1232.9|1231.9|1233.5|1232.5|1232.9|1231.9|2
1641787500000|2022-01-10 04:05:00|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1233.6|1232.6|2
1641788100000|2022-01-10 04:15:00|1234.1|1233.1|1234.2|1233.2|1234.2|1233.2|1234.1|1233.1|4
1641788400000|2022-01-10 04:20:00|1234.5|1233.5|1234.8|1233.8|1234.8|1233.8|1234.5|1233.5|4
1641788700000|2022-01-10 04:25:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|5
1641789300000|2022-01-10 04:35:00|1235|1234|1235|1234|1235|1234|1235|1234|2
1641789600000|2022-01-10 04:40:00|1234.9|1233.9|1235|1234|1235|1234|1234.9|1233.9|7
1641789900000|2022-01-10 04:45:00|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|1
1641790200000|2022-01-10 04:50:00|1234.5|1233.5|1234.9|1233.9|1234.9|1233.9|1234.5|1233.5|6
1641790800000|2022-01-10 05:00:00|1235.3|1234.3|1234.6|1233.6|1235.6|1234.6|1234.6|1233.6|24
1641791100000|2022-01-10 05:05:00|1232.9|1231.9|1233.4|1232.4|1233.4|1232.4|1232.4|1231.4|43
1641791400000|2022-01-10 05:10:00|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.7|1231.7|10
1641792000000|2022-01-10 05:20:00|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1
1641792300000|2022-01-10 05:25:00|1234.3|1233.3|1234.5|1233.5|1234.5|1233.5|1234.3|1233.3|3
1641792600000|2022-01-10 05:30:00|1234.8|1233.8|1236|1235|1236.1|1235.1|1234.8|1233.8|9
1641792900000|2022-01-10 05:35:00|1236.3|1235.3|1236|1235|1236.9|1235.9|1236|1235|28
1641793200000|2022-01-10 05:40:00|1235.9|1234.9|1235.6|1234.6|1235.9|1234.9|1235.6|1234.6|12
1641793500000|2022-01-10 05:45:00|1235.5|1234.5|1235.6|1234.6|1235.6|1234.6|1235.5|1234.5|6
1641794100000|2022-01-10 05:55:00|1234.7|1233.7|1235.2|1234.2|1235.2|1234.2|1234.7|1233.7|9
1641794400000|2022-01-10 06:00:00|1235|1234|1234.9|1233.9|1235.2|1234.2|1234.9|1233.9|23
1641794700000|2022-01-10 06:05:00|1235.2|1234.2|1235.4|1234.4|1235.6|1234.6|1234.9|1233.9|31
1641795000000|2022-01-10 06:10:00|1235.2|1234.2|1235.4|1234.4|1235.5|1234.5|1235.2|1234.2|13
1641795300000|2022-01-10 06:15:00|1235.1|1234.1|1235.4|1234.4|1235.6|1234.6|1235.1|1234.1|9
1641795600000|2022-01-10 06:20:00|1235.5|1234.5|1235.4|1234.4|1235.8|1234.8|1234.8|1233.8|11
1641795900000|2022-01-10 06:25:00|1235.3|1234.3|1235|1234|1235.3|1234.3|1235|1234|7
1641796200000|2022-01-10 06:30:00|1235.8|1234.8|1235.9|1234.9|1235.9|1234.9|1235.6|1234.6|6
1641796500000|2022-01-10 06:35:00|1235.6|1234.6|1235.5|1234.5|1235.6|1234.6|1235.1|1234.1|30
1641796800000|2022-01-10 06:40:00|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|7
1641797100000|2022-01-10 06:45:00|1235.9|1234.9|1236.2|1235.2|1236.3|1235.3|1235.9|1234.9|13
1641797400000|2022-01-10 06:50:00|1236.4|1235.4|1236.7|1235.7|1237|1236|1236.4|1235.4|11
1641797700000|2022-01-10 06:55:00|1237|1236|1237.1|1236.1|1237.2|1236.2|1237|1236|18
1641798000000|2022-01-10 07:00:00|1237.2|1236.2|1238|1237|1238.5|1237.5|1237.2|1236.2|44
1641798300000|2022-01-10 07:05:00|1238.3|1237.3|1238.5|1237.5|1238.5|1237.5|1238.3|1237.3|7
1641798600000|2022-01-10 07:10:00|1238.4|1237.4|1238.7|1237.7|1238.7|1237.7|1238.4|1237.4|16
1641798900000|2022-01-10 07:15:00|1238.2|1237.2|1238.1|1237.1|1238.2|1237.2|1237.9|1236.9|7
1641799200000|2022-01-10 07:20:00|1238.6|1237.6|1239.8|1238.8|1240.2|1239.2|1238.6|1237.6|61
1641799500000|2022-01-10 07:25:00|1240.1|1239.1|1239.4|1238.4|1240.1|1239.1|1239.3|1238.3|11
1641799800000|2022-01-10 07:30:00|1239.1|1238.1|1239.6|1238.6|1240|1239|1239.1|1238.1|12
1641800100000|2022-01-10 07:35:00|1239.9|1238.9|1239.4|1238.4|1239.9|1238.9|1239.2|1238.2|60
1641800400000|2022-01-10 07:40:00|1239.6|1238.6|1239.8|1238.8|1239.8|1238.8|1239.1|1238.1|30
1641800700000|2022-01-10 07:45:00|1239.5|1238.5|1239.7|1238.7|1240|1239|1239.4|1238.4|60
1641801000000|2022-01-10 07:50:00|1239.8|1238.8|1239.2|1238.2|1239.8|1238.8|1239|1238|100
1641801300000|2022-01-10 07:55:00|1239.1|1238.1|1238.7|1237.7|1239.5|1238.5|1238.4|1237.4|71
1641801600000|2022-01-10 08:00:00|1238.8|1237.8|1238|1237|1238.8|1237.8|1237.8|1236.8|134
1641801900000|2022-01-10 08:05:00|1238.1|1237.1|1236.7|1235.7|1238.1|1237.1|1236.5|1235.5|470
1641802200000|2022-01-10 08:10:00|1237|1236|1236.7|1235.7|1237.2|1236.2|1236.2|1235.2|241
1641802500000|2022-01-10 08:15:00|1236.8|1235.8|1236.2|1235.2|1237|1236|1235.9|1234.9|660
1641802800000|2022-01-10 08:20:00|1236.1|1235.1|1236.2|1235.2|1236.6|1235.6|1235.2|1234.2|482
1641803100000|2022-01-10 08:25:00|1236.3|1235.3|1237.2|1236.2|1237.5|1236.5|1236|1235|652
1641803400000|2022-01-10 08:30:00|1237|1236|1235.2|1234.2|1237|1236|1235.2|1234.2|260
1641803700000|2022-01-10 08:35:00|1235.3|1234.3|1234|1233|1235.5|1234.5|1233.9|1232.9|333
1641804000000|2022-01-10 08:40:00|1234.1|1233.1|1235.3|1234.3|1235.3|1234.3|1233.9|1232.9|105
1641804300000|2022-01-10 08:45:00|1235.4|1234.4|1235.9|1234.9|1235.9|1234.9|1234.6|1233.6|110
1641804600000|2022-01-10 08:50:00|1235.8|1234.8|1235.9|1234.9|1236.2|1235.2|1235.2|1234.2|187
1641804900000|2022-01-10 08:55:00|1236|1235|1237|1236|1237.2|1236.2|1235.8|1234.8|155
1641805200000|2022-01-10 09:00:00|1236.9|1235.9|1236.6|1235.6|1237.7|1236.7|1236.6|1235.6|134
1641805500000|2022-01-10 09:05:00|1236.8|1235.8|1238.1|1237.1|1238.2|1237.2|1236.8|1235.8|276
1641805800000|2022-01-10 09:10:00|1237.6|1236.6|1238.1|1237.1|1238.3|1237.3|1237.6|1236.6|79
1641806100000|2022-01-10 09:15:00|1238|1237|1238.5|1237.5|1238.8|1237.8|1238|1237|51
1641806400000|2022-01-10 09:20:00|1238.8|1237.8|1238.2|1237.2|1239.1|1238.1|1238|1237|44
1641806700000|2022-01-10 09:25:00|1238.4|1237.4|1238.8|1237.8|1238.8|1237.8|1238.3|1237.3|21
1641807000000|2022-01-10 09:30:00|1239.1|1238.1|1238.1|1237.1|1239.1|1238.1|1238.1|1237.1|43
1641807300000|2022-01-10 09:35:00|1238.5|1237.5|1238.3|1237.3|1239.1|1238.1|1238.2|1237.2|37
1641807600000|2022-01-10 09:40:00|1238.2|1237.2|1239.1|1238.1|1239.2|1238.2|1238.2|1237.2|93
1641807900000|2022-01-10 09:45:00|1239|1238|1238.5|1237.5|1239.1|1238.1|1238.5|1237.5|168
1641808200000|2022-01-10 09:50:00|1238.6|1237.6|1238.3|1237.3|1238.7|1237.7|1238.1|1237.1|86
1641808500000|2022-01-10 09:55:00|1238.2|1237.2|1238.2|1237.2|1238.2|1237.2|1237.8|1236.8|165
1641808800000|2022-01-10 10:00:00|1238|1237|1238|1237|1238.4|1237.4|1237.7|1236.7|67
1641809100000|2022-01-10 10:05:00|1237.9|1236.9|1238.1|1237.1|1238.1|1237.1|1237.8|1236.8|40
1641809400000|2022-01-10 10:10:00|1238.2|1237.2|1239.2|1238.2|1239.2|1238.2|1238.2|1237.2|73
1641809700000|2022-01-10 10:15:00|1239.3|1238.3|1238.8|1237.8|1239.4|1238.4|1238.7|1237.7|85
1641810000000|2022-01-10 10:20:00|1238.9|1237.9|1238.2|1237.2|1238.9|1237.9|1238.1|1237.1|80
1641810300000|2022-01-10 10:25:00|1238.3|1237.3|1238.8|1237.8|1239|1238|1238.2|1237.2|151
1641810600000|2022-01-10 10:30:00|1238.9|1237.9|1238.5|1237.5|1238.9|1237.9|1238.2|1237.2|41
1641810900000|2022-01-10 10:35:00|1238.4|1237.4|1238.5|1237.5|1238.6|1237.6|1238.3|1237.3|40
1641811200000|2022-01-10 10:40:00|1238.6|1237.6|1237.9|1236.9|1238.6|1237.6|1237.5|1236.5|66
1641811500000|2022-01-10 10:45:00|1237.8|1236.8|1237.7|1236.7|1237.9|1236.9|1237.2|1236.2|95
1641811800000|2022-01-10 10:50:00|1237.9|1236.9|1237.5|1236.5|1238.1|1237.1|1237.5|1236.5|25
1641812100000|2022-01-10 10:55:00|1237.6|1236.6|1237.5|1236.5|1237.7|1236.7|1237.4|1236.4|35
1641812400000|2022-01-10 11:00:00|1237.7|1236.7|1237|1236|1237.7|1236.7|1236.8|1235.8|82
1641812700000|2022-01-10 11:05:00|1237.1|1236.1|1236.6|1235.6|1237.3|1236.3|1236.6|1235.6|36
1641813000000|2022-01-10 11:10:00|1236.5|1235.5|1236.8|1235.8|1237|1236|1236.5|1235.5|32
1641813300000|2022-01-10 11:15:00|1237|1236|1237|1236|1237.4|1236.4|1236.9|1235.9|39
1641813600000|2022-01-10 11:20:00|1236.9|1235.9|1236.6|1235.6|1237.1|1236.1|1236.4|1235.4|120
1641813900000|2022-01-10 11:25:00|1236.5|1235.5|1236.6|1235.6|1236.7|1235.7|1236.4|1235.4|24
1641814200000|2022-01-10 11:30:00|1236.5|1235.5|1236.7|1235.7|1237.3|1236.3|1236.5|1235.5|53
1641814500000|2022-01-10 11:35:00|1236.9|1235.9|1236.3|1235.3|1236.9|1235.9|1235.9|1234.9|26
1641814800000|2022-01-10 11:40:00|1236.4|1235.4|1236.8|1235.8|1236.8|1235.8|1236|1235|47
1641815100000|2022-01-10 11:45:00|1237.1|1236.1|1236.7|1235.7|1237.1|1236.1|1236.6|1235.6|81
1641815400000|2022-01-10 11:50:00|1236.8|1235.8|1236.7|1235.7|1237|1236|1236.6|1235.6|100
1641815700000|2022-01-10 11:55:00|1236.8|1235.8|1236.5|1235.5|1237.2|1236.2|1236.4|1235.4|31
1641816000000|2022-01-10 12:00:00|1236.7|1235.7|1236.7|1235.7|1237.1|1236.1|1236.6|1235.6|55
1641816300000|2022-01-10 12:05:00|1236.8|1235.8|1236.3|1235.3|1237.1|1236.1|1236.3|1235.3|22
1641816600000|2022-01-10 12:10:00|1236.2|1235.2|1235.8|1234.8|1236.3|1235.3|1235.4|1234.4|50
1641816900000|2022-01-10 12:15:00|1235.4|1234.4|1234.6|1233.6|1235.4|1234.4|1234.4|1233.4|287
1641817200000|2022-01-10 12:20:00|1234.5|1233.5|1235.1|1234.1|1235.1|1234.1|1234.5|1233.5|133
1641817500000|2022-01-10 12:25:00|1235|1234|1235|1234|1235.4|1234.4|1234.6|1233.6|82
1641817800000|2022-01-10 12:30:00|1234.9|1233.9|1233.7|1232.7|1234.9|1233.9|1233.7|1232.7|104
1641818100000|2022-01-10 12:35:00|1233.6|1232.6|1233.1|1232.1|1234|1233|1233|1232|297
1641818400000|2022-01-10 12:40:00|1233.2|1232.2|1233.8|1232.8|1233.8|1232.8|1233.2|1232.2|82
1641818700000|2022-01-10 12:45:00|1233.7|1232.7|1233|1232|1233.8|1232.8|1232.9|1231.9|164
1641819000000|2022-01-10 12:50:00|1232.9|1231.9|1232.5|1231.5|1232.9|1231.9|1232.3|1231.3|136
1641819300000|2022-01-10 12:55:00|1232.6|1231.6|1231.5|1230.5|1232.7|1231.7|1231.5|1230.5|124
1641819600000|2022-01-10 13:00:00|1231.3|1230.3|1232.1|1231.1|1232.2|1231.2|1231.1|1230.1|257
1641819900000|2022-01-10 13:05:00|1232|1231|1231.9|1230.9|1232.4|1231.4|1231.7|1230.7|230
1641820200000|2022-01-10 13:10:00|1232|1231|1232|1231|1232.2|1231.2|1231.5|1230.5|60
1641820500000|2022-01-10 13:15:00|1231.9|1230.9|1232.8|1231.8|1232.9|1231.9|1231.9|1230.9|304
1641820800000|2022-01-10 13:20:00|1232.7|1231.7|1232.6|1231.6|1233.4|1232.4|1232.4|1231.4|203
1641821100000|2022-01-10 13:25:00|1232.5|1231.5|1232.9|1231.9|1233.1|1232.1|1232.4|1231.4|80
1641821400000|2022-01-10 13:30:00|1233|1232|1232.8|1231.8|1233.1|1232.1|1232|1231|109
1641821700000|2022-01-10 13:35:00|1232.7|1231.7|1233.7|1232.7|1233.8|1232.8|1232.5|1231.5|65
1641822000000|2022-01-10 13:40:00|1233.6|1232.6|1233.3|1232.3|1233.8|1232.8|1233.1|1232.1|68
1641822300000|2022-01-10 13:45:00|1233|1232|1232.7|1231.7|1233.2|1232.2|1232.4|1231.4|224
1641822600000|2022-01-10 13:50:00|1232.8|1231.8|1231.9|1230.9|1233|1232|1231.8|1230.8|85
1641822900000|2022-01-10 13:55:00|1232|1231|1232.1|1231.1|1232.2|1231.2|1231.7|1230.7|117
1641823200000|2022-01-10 14:00:00|1232.2|1231.2|1232|1231|1232.5|1231.5|1231.8|1230.8|307
1641823500000|2022-01-10 14:05:00|1231.9|1230.9|1232.2|1231.2|1232.3|1231.3|1231.8|1230.8|56
1641823800000|2022-01-10 14:10:00|1232.1|1231.1|1231.5|1230.5|1232.2|1231.2|1231.4|1230.4|66
1641824100000|2022-01-10 14:15:00|1231.6|1230.6|1231.1|1230.1|1231.7|1230.7|1230.7|1229.7|97
1641824400000|2022-01-10 14:20:00|1231|1230|1231.1|1230.1|1231.5|1230.5|1231|1230|143
1641824700000|2022-01-10 14:25:00|1231.2|1230.2|1232|1231|1232|1231|1231.2|1230.2|105
1641825000000|2022-01-10 14:30:00|1231.7|1231.2|1228|1227.5|1235|1234.5|1227.8|1227.3|4681
1641825300000|2022-01-10 14:35:00|1228.1|1227.6|1229.4|1228.9|1230|1229.5|1227.3|1226.8|3264
1641825600000|2022-01-10 14:40:00|1229.3|1228.8|1229.8|1229.3|1230.8|1230.3|1228.3|1227.8|1960
1641825900000|2022-01-10 14:45:00|1229.9|1229.4|1228.6|1228.1|1230|1229.5|1227.5|1227|835
1641826200000|2022-01-10 14:50:00|1228.5|1228|1226.3|1225.8|1229.1|1228.6|1226.1|1225.6|869
1641826500000|2022-01-10 14:55:00|1226.4|1225.9|1225.5|1225|1227|1226.5|1225.1|1224.6|946
1641826800000|2022-01-10 15:00:00|1225.4|1224.9|1225.5|1225|1226.1|1225.6|1224.2|1223.7|2196
1641827100000|2022-01-10 15:05:00|1225.6|1225.1|1227.7|1227.2|1228.1|1227.6|1225.5|1225|1963
1641827400000|2022-01-10 15:10:00|1227.5|1227|1226.2|1225.7|1227.5|1227|1226|1225.5|1464
1641827700000|2022-01-10 15:15:00|1226.3|1225.8|1226.6|1226.1|1227.6|1227.1|1226.2|1225.7|2288
1641828000000|2022-01-10 15:20:00|1226.7|1226.2|1226.3|1225.8|1227.7|1227.2|1226.3|1225.8|1651
1641828300000|2022-01-10 15:25:00|1226.2|1225.7|1225.7|1225.2|1226.8|1226.3|1225.3|1224.8|798
1641828600000|2022-01-10 15:30:00|1225.6|1225.1|1225.3|1224.8|1226.3|1225.8|1224.7|1224.2|1397
1641828900000|2022-01-10 15:35:00|1225.2|1224.7|1223.9|1223.4|1225.6|1225.1|1223.3|1222.8|808
1641829200000|2022-01-10 15:40:00|1224|1223.5|1223.6|1223.1|1224.4|1223.9|1222.8|1222.3|661
1641829500000|2022-01-10 15:45:00|1223.5|1223|1222.5|1222|1224.2|1223.7|1221.9|1221.4|849
1641829800000|2022-01-10 15:50:00|1222.4|1221.9|1223.4|1222.9|1223.7|1223.2|1222|1221.5|756
1641830100000|2022-01-10 15:55:00|1223.3|1222.8|1223.4|1222.9|1223.9|1223.4|1222.4|1221.9|554
1641830400000|2022-01-10 16:00:00|1223.3|1222.8|1223.2|1222.7|1223.8|1223.3|1222.3|1221.8|785
1641830700000|2022-01-10 16:05:00|1223.1|1222.6|1223.8|1223.3|1223.8|1223.3|1222.8|1222.3|529
1641831000000|2022-01-10 16:10:00|1223.6|1223.1|1224.7|1224.2|1225.2|1224.7|1223.5|1223|371
1641831300000|2022-01-10 16:15:00|1224.8|1224.3|1225.7|1225.2|1225.9|1225.4|1224.4|1223.9|666
1641831600000|2022-01-10 16:20:00|1225.6|1225.1|1226|1225.5|1226.2|1225.7|1225|1224.5|1191
1641831900000|2022-01-10 16:25:00|1225.9|1225.4|1227.2|1226.7|1227.5|1227|1225.6|1225.1|981
1641832200000|2022-01-10 16:30:00|1227.1|1226.6|1227.2|1226.7|1227.8|1227.3|1226.4|1225.9|1195
1641832500000|2022-01-10 16:35:00|1227.3|1226.8|1226.3|1225.8|1227.3|1226.8|1226|1225.5|460
1641832800000|2022-01-10 16:40:00|1226.2|1225.7|1225.9|1225.4|1226.3|1225.8|1225|1224.5|333
1641833100000|2022-01-10 16:45:00|1225.8|1225.3|1225.9|1225.4|1226.8|1226.3|1225.5|1225|425
1641833400000|2022-01-10 16:50:00|1225.8|1225.3|1226.1|1225.6|1226.8|1226.3|1225.4|1224.9|392
1641833700000|2022-01-10 16:55:00|1226|1225.5|1227.2|1226.7|1227.2|1226.7|1226|1225.5|304
1641834000000|2022-01-10 17:00:00|1227.1|1226.6|1225.7|1225.2|1227.2|1226.7|1225.6|1225.1|290
1641834300000|2022-01-10 17:05:00|1225.8|1225.3|1225.2|1224.7|1226.2|1225.7|1225.2|1224.7|195
1641834600000|2022-01-10 17:10:00|1225.1|1224.6|1225.8|1225.3|1226.4|1225.9|1225.1|1224.6|199
1641834900000|2022-01-10 17:15:00|1225.9|1225.4|1225|1224.5|1225.9|1225.4|1225|1224.5|339
1641835200000|2022-01-10 17:20:00|1224.9|1224.4|1224.7|1224.2|1225.2|1224.7|1224.6|1224.1|462
1641835500000|2022-01-10 17:25:00|1224.6|1224.1|1224.6|1224.1|1225.1|1224.6|1224.5|1224|167
1641835800000|2022-01-10 17:30:00|1224.4|1223.9|1224.2|1223.7|1224.8|1224.3|1224.1|1223.6|283
1641836100000|2022-01-10 17:35:00|1224.3|1223.8|1223.9|1223.4|1224.6|1224.1|1223.9|1223.4|264
1641836400000|2022-01-10 17:40:00|1224|1223.5|1224.2|1223.7|1225|1224.5|1223.5|1223|388
1641836700000|2022-01-10 17:45:00|1224.1|1223.6|1224.3|1223.8|1225.3|1224.8|1224.1|1223.6|384
1641837000000|2022-01-10 17:50:00|1224.4|1223.9|1226|1225.5|1226.4|1225.9|1224.1|1223.6|495
1641837300000|2022-01-10 17:55:00|1225.8|1225.3|1225.2|1224.7|1225.8|1225.3|1225|1224.5|208
1641837600000|2022-01-10 18:00:00|1225.1|1224.6|1225.3|1224.8|1225.9|1225.4|1224.7|1224.2|668
1641837900000|2022-01-10 18:05:00|1225.2|1224.7|1225.6|1225.1|1226.1|1225.6|1225.1|1224.6|303
1641838200000|2022-01-10 18:10:00|1225.5|1225|1226.5|1226|1226.9|1226.4|1225.5|1225|573
1641838500000|2022-01-10 18:15:00|1226.8|1226.3|1226.7|1226.2|1226.8|1226.3|1226.2|1225.7|164
1641838800000|2022-01-10 18:20:00|1226.6|1226.1|1227.2|1226.7|1227.4|1226.9|1226.2|1225.7|409
1641839100000|2022-01-10 18:25:00|1227.3|1226.8|1227.2|1226.7|1227.6|1227.1|1226.9|1226.4|309
1641839400000|2022-01-10 18:30:00|1227.3|1226.8|1227.2|1226.7|1227.7|1227.2|1227|1226.5|441
1641839700000|2022-01-10 18:35:00|1227.3|1226.8|1227.1|1226.6|1227.6|1227.1|1227.1|1226.6|415
1641840000000|2022-01-10 18:40:00|1227.3|1226.8|1228.5|1228|1228.6|1228.1|1227.2|1226.7|313
1641840300000|2022-01-10 18:45:00|1228.4|1227.9|1228.6|1228.1|1228.9|1228.4|1227.9|1227.4|323
1641840600000|2022-01-10 18:50:00|1228.5|1228|1229.1|1228.6|1229.5|1229|1228.5|1228|536
1641840900000|2022-01-10 18:55:00|1229.2|1228.7|1228.6|1228.1|1229.3|1228.8|1228|1227.5|691
1641841200000|2022-01-10 19:00:00|1228.7|1228.2|1229.6|1229.1|1229.6|1229.1|1228.4|1227.9|701
1641841500000|2022-01-10 19:05:00|1229.5|1229|1229.9|1229.4|1230.1|1229.6|1229.3|1228.8|243
1641841800000|2022-01-10 19:10:00|1229.8|1229.3|1229.4|1228.9|1229.8|1229.3|1229.3|1228.8|161
1641842100000|2022-01-10 19:15:00|1229.3|1228.8|1229.8|1229.3|1230.1|1229.6|1229.2|1228.7|177
1641842400000|2022-01-10 19:20:00|1229.7|1229.2|1229.7|1229.2|1230.6|1230.1|1229.6|1229.1|208
1641842700000|2022-01-10 19:25:00|1229.8|1229.3|1229.9|1229.4|1230.3|1229.8|1229.5|1229|193
1641843000000|2022-01-10 19:30:00|1229.8|1229.3|1230.3|1229.8|1230.5|1230|1229.6|1229.1|232
1641843300000|2022-01-10 19:35:00|1230.2|1229.7|1229.9|1229.4|1230.8|1230.3|1229.8|1229.3|383
1641843600000|2022-01-10 19:40:00|1230|1229.5|1229.7|1229.2|1230.6|1230.1|1229.7|1229.2|147
1641843900000|2022-01-10 19:45:00|1229.6|1229.1|1230|1229.5|1230.2|1229.7|1229.6|1229.1|246
1641844200000|2022-01-10 19:50:00|1229.9|1229.4|1228|1227.5|1229.9|1229.4|1227.9|1227.4|403
1641844500000|2022-01-10 19:55:00|1228.1|1227.6|1228.7|1228.2|1229.1|1228.6|1228.1|1227.6|446
1641844800000|2022-01-10 20:00:00|1228.8|1228.3|1227.9|1227.4|1229.3|1228.8|1227.9|1227.4|376
1641845100000|2022-01-10 20:05:00|1228|1227.5|1227.2|1226.7|1228|1227.5|1226.7|1226.2|501
1641845400000|2022-01-10 20:10:00|1227.3|1226.8|1226.8|1226.3|1227.7|1227.2|1226.7|1226.2|462
1641845700000|2022-01-10 20:15:00|1226.9|1226.4|1228.1|1227.6|1228.6|1228.1|1226.4|1225.9|699
1641846000000|2022-01-10 20:20:00|1227.8|1227.3|1228|1227.5|1228.3|1227.8|1227.2|1226.7|967
1641846300000|2022-01-10 20:25:00|1227.9|1227.4|1227.9|1227.4|1228.2|1227.7|1227.8|1227.3|226
1641846600000|2022-01-10 20:30:00|1228|1227.5|1228.2|1227.7|1228.5|1228|1227.3|1226.8|753
1641846900000|2022-01-10 20:35:00|1228.3|1227.8|1228.5|1228|1228.9|1228.4|1227.9|1227.4|511
1641847200000|2022-01-10 20:40:00|1228.6|1228.1|1228.9|1228.4|1229.4|1228.9|1228.4|1227.9|727
1641847500000|2022-01-10 20:45:00|1228.8|1228.3|1229.3|1228.8|1229.6|1229.1|1228.8|1228.3|1175
1641847800000|2022-01-10 20:50:00|1229.4|1228.9|1230|1229.5|1230.2|1229.7|1229.2|1228.7|1090
1641848100000|2022-01-10 20:55:00|1230.1|1229.6|1230.5|1230|1231.1|1230.6|1230|1229.5|6756
1641848400000|2022-01-10 21:00:00|1230.8|1229.8|1230.5|1229.5|1230.8|1229.8|1230|1229|848
1641848700000|2022-01-10 21:05:00|1230.4|1229.4|1230.6|1229.6|1230.7|1229.7|1230.2|1229.2|91
1641849000000|2022-01-10 21:10:00|1230.5|1229.5|1230.1|1229.1|1230.6|1229.6|1230.1|1229.1|36
1641849300000|2022-01-10 21:15:00|1230|1229|1230.5|1229.5|1230.5|1229.5|1229.6|1228.6|10
1641849600000|2022-01-10 21:20:00|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1
1641849900000|2022-01-10 21:25:00|1230.7|1229.7|1230.5|1229.5|1230.8|1229.8|1230.5|1229.5|11
1641850200000|2022-01-10 21:30:00|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|1
1641850500000|2022-01-10 21:35:00|||||||||2
1641850800000|2022-01-10 21:40:00|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1
1641851100000|2022-01-10 21:45:00|1229.6|1228.6|1229.7|1228.7|1229.7|1228.7|1229.6|1228.6|30
1641851400000|2022-01-10 21:50:00|1229.9|1228.9|1229.6|1228.6|1229.9|1228.9|1229.6|1228.6|9
1641851700000|2022-01-10 21:55:00|1230.2|1229.2|1229.2|1228.2|1230.2|1229.2|1229.2|1228.2|9
1641855600000|2022-01-10 23:00:00|1229.8|1227.8|1229.5|1227.5|1229.9|1227.9|1229.1|1227.1|0
1641855900000|2022-01-10 23:05:00|1229.6|1227.6|1229.1|1227.1|1229.8|1227.8|1228.8|1226.8|0
1641856200000|2022-01-10 23:10:00|1229.2|1227.2|1230|1228|1230.1|1228.1|1229.2|1227.2|0
1641856500000|2022-01-10 23:15:00|1229.9|1227.9|1230.1|1228.1|1230.2|1228.2|1229.8|1227.8|0
1641856800000|2022-01-10 23:20:00|1230.2|1228.2|1230.8|1228.8|1230.9|1228.9|1230.1|1228.1|0
1641857100000|2022-01-10 23:25:00|1230.7|1228.7|1230.8|1228.8|1231|1229|1230.3|1228.3|0
1641857400000|2022-01-10 23:30:00|1230.7|1228.7|1230.2|1228.2|1230.8|1228.8|1230.2|1228.2|0
1641857700000|2022-01-10 23:35:00|1230.3|1228.3|1230|1228|1230.5|1228.5|1230|1228|0
1641858000000|2022-01-10 23:40:00|1229.9|1227.9|1230.6|1228.6|1230.8|1228.8|1229.9|1227.9|0
1641858300000|2022-01-10 23:45:00|1230.7|1228.7|1230.3|1228.3|1230.8|1228.8|1230.2|1228.2|0
1641858600000|2022-01-10 23:50:00|1230.4|1228.4|1230|1228|1230.4|1228.4|1230|1228|0
1641858900000|2022-01-10 23:55:00|1230.1|1228.1|1230|1228|1230.3|1228.3|1230|1228|0
1641859200000|2022-01-11 00:00:00|1230.1|1228.1|1230.6|1228.6|1230.6|1228.6|1230|1228|0
1641859500000|2022-01-11 00:05:00|1230.7|1228.7|1230.4|1228.4|1230.9|1228.9|1230.1|1228.1|0
1641859800000|2022-01-11 00:10:00|1230.5|1228.5|1230.9|1228.9|1231|1229|1230.4|1228.4|0
1641860100000|2022-01-11 00:15:00|1230.8|1228.8|1229|1227|1230.8|1228.8|1228.9|1226.9|0
1641860400000|2022-01-11 00:20:00|1229.1|1227.1|1228.3|1226.3|1229.3|1227.3|1228.1|1226.1|0
1641860700000|2022-01-11 00:25:00|1228.2|1226.2|1228.3|1226.3|1229.1|1227.1|1228.2|1226.2|0
1641861000000|2022-01-11 00:30:00|1228.2|1226.2|1228.4|1226.4|1228.5|1226.5|1228.1|1226.1|0
1641861300000|2022-01-11 00:35:00|1228.3|1226.3|1229.2|1227.2|1229.2|1227.2|1228.2|1226.2|0
1641861600000|2022-01-11 00:40:00|1229.3|1227.3|1229.8|1227.8|1229.9|1227.9|1229.1|1227.1|0
1641861900000|2022-01-11 00:45:00|1229.9|1227.9|1229.7|1227.7|1230.2|1228.2|1229.6|1227.6|0
1641862200000|2022-01-11 00:50:00|1229.6|1227.6|1230.3|1228.3|1230.3|1228.3|1229.5|1227.5|0
1641862500000|2022-01-11 00:55:00|1230.4|1228.4|1230.4|1228.4|1230.6|1228.6|1230.3|1228.3|0
1641862800000|2022-01-11 01:00:00|1230.5|1228.5|1234.2|1233.2|1234.9|1233.9|1230.5|1228.5|36
1641863100000|2022-01-11 01:05:00|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|1233.8|1232.8|4
1641863400000|2022-01-11 01:10:00|1232.4|1231.4|1232.9|1231.9|1232.9|1231.9|1232.4|1231.4|24
1641863700000|2022-01-11 01:15:00|1232.5|1231.5|1234.1|1233.1|1234.4|1233.4|1230.4|1229.4|88
1641864000000|2022-01-11 01:20:00|1233.8|1232.8|1233.5|1232.5|1233.8|1232.8|1233.5|1232.5|2
1641864300000|2022-01-11 01:25:00|1233.1|1232.1|1233.5|1232.5|1233.8|1232.8|1233.1|1232.1|14
1641864600000|2022-01-11 01:30:00|1232.8|1231.8|1233.3|1232.3|1233.7|1232.7|1231.5|1230.5|65
1641864900000|2022-01-11 01:35:00|1233.6|1232.6|1234|1233|1234.3|1233.3|1233.1|1232.1|92
1641865200000|2022-01-11 01:40:00|1233.6|1232.6|1233.2|1232.2|1233.6|1232.6|1232.5|1231.5|58
1641865500000|2022-01-11 01:45:00|1233.8|1232.8|1232.6|1231.6|1233.9|1232.9|1232.6|1231.6|11
1641865800000|2022-01-11 01:50:00|1232|1231|1231.6|1230.6|1232.7|1231.7|1231.6|1230.6|11
1641866100000|2022-01-11 01:55:00|1231.4|1230.4|1232.6|1231.6|1232.6|1231.6|1231.4|1230.4|6
1641866400000|2022-01-11 02:00:00|1232.5|1231.5|1231.7|1230.7|1233.2|1232.2|1231.7|1230.7|71
1641866700000|2022-01-11 02:05:00|1231.8|1230.8|1234.1|1233.1|1234.4|1233.4|1231.8|1230.8|22
1641867000000|2022-01-11 02:10:00|1234.2|1233.2|1236.1|1235.1|1236.5|1235.5|1234.2|1233.2|49
1641867300000|2022-01-11 02:15:00|1236.6|1235.6|1236.5|1235.5|1236.6|1235.6|1236.3|1235.3|6
1641867600000|2022-01-11 02:20:00|1236.3|1235.3|1238|1237|1238.2|1237.2|1236.3|1235.3|50
1641867900000|2022-01-11 02:25:00|1237.8|1236.8|1237.2|1236.2|1238.4|1237.4|1237.2|1236.2|10
1641868200000|2022-01-11 02:30:00|1237.1|1236.1|1236.4|1235.4|1237.6|1236.6|1236.4|1235.4|14
1641868500000|2022-01-11 02:35:00|1236.2|1235.2|1236|1235|1236.4|1235.4|1235.8|1234.8|19
1641868800000|2022-01-11 02:40:00|1235.8|1234.8|1236.4|1235.4|1236.5|1235.5|1235.5|1234.5|11
1641869100000|2022-01-11 02:45:00|1236.8|1235.8|1237.3|1236.3|1237.7|1236.7|1236.8|1235.8|4
1641869400000|2022-01-11 02:50:00|1237|1236|1238.1|1237.1|1238.1|1237.1|1237|1236|17
1641869700000|2022-01-11 02:55:00|1238.2|1237.2|1238.3|1237.3|1238.5|1237.5|1238.2|1237.2|11
1641870000000|2022-01-11 03:00:00|1238.2|1237.2|1237.6|1236.6|1238.7|1237.7|1237.6|1236.6|14
1641870300000|2022-01-11 03:05:00|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|1237.8|1236.8|7
1641870600000|2022-01-11 03:10:00|1237.4|1236.4|1238.4|1237.4|1238.4|1237.4|1237.4|1236.4|12
1641870900000|2022-01-11 03:15:00|1238.6|1237.6|1240.5|1239.5|1240.5|1239.5|1238.3|1237.3|55
1641871200000|2022-01-11 03:20:00|1240.8|1239.8|1240.7|1239.7|1240.8|1239.8|1240.3|1239.3|20
1641871500000|2022-01-11 03:25:00|1240.9|1239.9|1240.5|1239.5|1240.9|1239.9|1240.3|1239.3|12
1641871800000|2022-01-11 03:30:00|1240.8|1239.8|1241|1240|1241.3|1240.3|1240.8|1239.8|30
1641872100000|2022-01-11 03:35:00|1241.1|1240.1|1240.9|1239.9|1241.3|1240.3|1240.8|1239.8|17
1641872400000|2022-01-11 03:40:00|1240.7|1239.7|1240.9|1239.9|1240.9|1239.9|1240.5|1239.5|23
1641872700000|2022-01-11 03:45:00|1240.7|1239.7|1241.1|1240.1|1241.4|1240.4|1240.6|1239.6|60
1641873000000|2022-01-11 03:50:00|1241.4|1240.4|1240.4|1239.4|1241.4|1240.4|1240.2|1239.2|64
1641873300000|2022-01-11 03:55:00|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|4
1641873600000|2022-01-11 04:00:00|1240.8|1239.8|1240.8|1239.8|1240.9|1239.9|1240.8|1239.8|3
1641873900000|2022-01-11 04:05:00|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|2
1641874200000|2022-01-11 04:10:00|1239.8|1238.8|1239.7|1238.7|1240|1239|1239.7|1238.7|6
1641874500000|2022-01-11 04:15:00|1239.6|1238.6|1240.1|1239.1|1240.2|1239.2|1239.1|1238.1|67
1641874800000|2022-01-11 04:20:00|1240|1239|1239.9|1238.9|1240|1239|1239.9|1238.9|6
1641875400000|2022-01-11 04:30:00|1239.4|1238.4|1239.2|1238.2|1239.4|1238.4|1239|1238|5
1641876000000|2022-01-11 04:40:00|1239.1|1238.1|1239.1|1238.1|1239.1|1238.1|1239.1|1238.1|1
1641876300000|2022-01-11 04:45:00|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1
1641876900000|2022-01-11 04:55:00|1239.2|1238.2|1239.4|1238.4|1239.4|1238.4|1239.2|1238.2|2
1641877200000|2022-01-11 05:00:00|1239.3|1238.3|1239.3|1238.3|1239.6|1238.6|1238.8|1237.8|13
1641877500000|2022-01-11 05:05:00|1239.9|1238.9|1240.1|1239.1|1240.1|1239.1|1239.9|1238.9|4
1641877800000|2022-01-11 05:10:00|1239.7|1238.7|1239.2|1238.2|1239.7|1238.7|1238.9|1237.9|7
1641878100000|2022-01-11 05:15:00|1238.5|1237.5|1238.8|1237.8|1239.2|1238.2|1238.4|1237.4|17
1641878400000|2022-01-11 05:20:00|1238.5|1237.5|1238.6|1237.6|1238.8|1237.8|1238.2|1237.2|31
1641878700000|2022-01-11 05:25:00|1238.4|1237.4|1239|1238|1239.1|1238.1|1238.1|1237.1|37
1641879000000|2022-01-11 05:30:00|1238.8|1237.8|1240|1239|1240|1239|1238.8|1237.8|11
1641879300000|2022-01-11 05:35:00|1240.4|1239.4|1239.5|1238.5|1240.4|1239.4|1239.5|1238.5|10
1641879600000|2022-01-11 05:40:00|1239|1238|1239.2|1238.2|1239.5|1238.5|1238.9|1237.9|13
1641879900000|2022-01-11 05:45:00|1239|1238|1239.5|1238.5|1239.5|1238.5|1239|1238|11
1641880200000|2022-01-11 05:50:00|1239.4|1238.4|1239.5|1238.5|1239.8|1238.8|1239.3|1238.3|5
1641880500000|2022-01-11 05:55:00|1239.6|1238.6|1240|1239|1240|1239|1239.1|1238.1|13
1641880800000|2022-01-11 06:00:00|1239.6|1238.6|1239.1|1238.1|1240.3|1239.3|1239.1|1238.1|7
1641881100000|2022-01-11 06:05:00|1239.2|1238.2|1239.1|1238.1|1239.2|1238.2|1238.8|1237.8|31
1641881400000|2022-01-11 06:10:00|1239.2|1238.2|1238.9|1237.9|1239.2|1238.2|1238.6|1237.6|9
1641881700000|2022-01-11 06:15:00|1239.3|1238.3|1238.8|1237.8|1239.3|1238.3|1238.8|1237.8|6
1641882000000|2022-01-11 06:20:00|1238.9|1237.9|1239.1|1238.1|1239.1|1238.1|1238.8|1237.8|18
1641882300000|2022-01-11 06:25:00|1238.8|1237.8|1238.1|1237.1|1238.8|1237.8|1237.9|1236.9|44
1641882600000|2022-01-11 06:30:00|1238|1237|1238.7|1237.7|1238.7|1237.7|1238|1237|10
1641882900000|2022-01-11 06:35:00|1238.5|1237.5|1237.6|1236.6|1238.5|1237.5|1237.3|1236.3|25
1641883200000|2022-01-11 06:40:00|1237.3|1236.3|1235.6|1234.6|1237.3|1236.3|1235.6|1234.6|72
1641883500000|2022-01-11 06:45:00|1235.7|1234.7|1234.8|1233.8|1235.7|1234.7|1234.6|1233.6|100
1641883800000|2022-01-11 06:50:00|1234.7|1233.7|1234.2|1233.2|1234.7|1233.7|1233.8|1232.8|36
1641884100000|2022-01-11 06:55:00|1234.1|1233.1|1235.4|1234.4|1235.4|1234.4|1234|1233|86
1641884400000|2022-01-11 07:00:00|1235.6|1234.6|1234.9|1233.9|1236.2|1235.2|1234.4|1233.4|76
1641884700000|2022-01-11 07:05:00|1234.8|1233.8|1235.8|1234.8|1236.3|1235.3|1234.5|1233.5|70
1641885000000|2022-01-11 07:10:00|1236.2|1235.2|1237|1236|1237|1236|1236|1235|104
1641885300000|2022-01-11 07:15:00|1236.8|1235.8|1238.6|1237.6|1238.6|1237.6|1236.8|1235.8|129
1641885600000|2022-01-11 07:20:00|1238.4|1237.4|1238|1237|1239|1238|1237.8|1236.8|39
1641885900000|2022-01-11 07:25:00|1238.1|1237.1|1239.2|1238.2|1239.3|1238.3|1238.1|1237.1|56
1641886200000|2022-01-11 07:30:00|1239.1|1238.1|1239.2|1238.2|1239.2|1238.2|1238.2|1237.2|50
1641886500000|2022-01-11 07:35:00|1239.1|1238.1|1239|1238|1239.2|1238.2|1238.6|1237.6|134
1641886800000|2022-01-11 07:40:00|1238.9|1237.9|1239.3|1238.3|1239.4|1238.4|1238.9|1237.9|71
1641887100000|2022-01-11 07:45:00|1239.2|1238.2|1239.6|1238.6|1239.6|1238.6|1238.9|1237.9|94
1641887400000|2022-01-11 07:50:00|1239.4|1238.4|1239.4|1238.4|1239.5|1238.5|1239|1238|128
1641887700000|2022-01-11 07:55:00|1239.5|1238.5|1239.8|1238.8|1240.2|1239.2|1239.2|1238.2|141
1641888000000|2022-01-11 08:00:00|1240.2|1239.2|1240.8|1239.8|1241|1240|1239.9|1238.9|408
1641888300000|2022-01-11 08:05:00|1240.7|1239.7|1240.3|1239.3|1241.7|1240.7|1239.9|1238.9|539
1641888600000|2022-01-11 08:10:00|1240.4|1239.4|1239.4|1238.4|1240.4|1239.4|1239.3|1238.3|278
1641888900000|2022-01-11 08:15:00|1239.5|1238.5|1239.8|1238.8|1240.3|1239.3|1239.3|1238.3|172
1641889200000|2022-01-11 08:20:00|1240|1239|1240.4|1239.4|1241.1|1240.1|1240|1239|145
1641889500000|2022-01-11 08:25:00|1240.3|1239.3|1239.9|1238.9|1240.3|1239.3|1239.6|1238.6|198
1641889800000|2022-01-11 08:30:00|1239.8|1238.8|1239.1|1238.1|1240.1|1239.1|1238.8|1237.8|246
1641890100000|2022-01-11 08:35:00|1239|1238|1239.4|1238.4|1239.9|1238.9|1239|1238|268
1641890400000|2022-01-11 08:40:00|1239.5|1238.5|1240.3|1239.3|1240.6|1239.6|1239.3|1238.3|132
1641890700000|2022-01-11 08:45:00|1240.4|1239.4|1240.6|1239.6|1241|1240|1240|1239|125
1641891000000|2022-01-11 08:50:00|1240.8|1239.8|1240.3|1239.3|1240.9|1239.9|1239.8|1238.8|81
1641891300000|2022-01-11 08:55:00|1240.2|1239.2|1240.7|1239.7|1240.7|1239.7|1239.9|1238.9|60
1641891600000|2022-01-11 09:00:00|1240.8|1239.8|1241.1|1240.1|1241.2|1240.2|1240.6|1239.6|112
1641891900000|2022-01-11 09:05:00|1241.2|1240.2|1241|1240|1241.6|1240.6|1240.8|1239.8|233
1641892200000|2022-01-11 09:10:00|1241.1|1240.1|1241.5|1240.5|1241.7|1240.7|1240.3|1239.3|203
1641892500000|2022-01-11 09:15:00|1241.4|1240.4|1242.1|1241.1|1242.1|1241.1|1240.8|1239.8|188
1641892800000|2022-01-11 09:20:00|1242|1241|1242.8|1241.8|1243|1242|1241.9|1240.9|234
1641893100000|2022-01-11 09:25:00|1242.7|1241.7|1242.7|1241.7|1242.9|1241.9|1242.3|1241.3|100
1641893400000|2022-01-11 09:30:00|1242.8|1241.8|1242.7|1241.7|1243.4|1242.4|1242.5|1241.5|89
1641893700000|2022-01-11 09:35:00|1242.9|1241.9|1243.5|1242.5|1243.5|1242.5|1242.9|1241.9|59
1641894000000|2022-01-11 09:40:00|1243.4|1242.4|1243.6|1242.6|1243.6|1242.6|1243.1|1242.1|124
1641894300000|2022-01-11 09:45:00|1243.5|1242.5|1243.7|1242.7|1244.1|1243.1|1243|1242|269
1641894600000|2022-01-11 09:50:00|1243.8|1242.8|1243.4|1242.4|1243.8|1242.8|1243.3|1242.3|81
1641894900000|2022-01-11 09:55:00|1243.5|1242.5|1244|1243|1244.1|1243.1|1243.3|1242.3|469
1641895200000|2022-01-11 10:00:00|1244.1|1243.1|1244|1243|1244.1|1243.1|1243.5|1242.5|96
1641895500000|2022-01-11 10:05:00|1244.1|1243.1|1243.6|1242.6|1244.4|1243.4|1243.6|1242.6|61
1641895800000|2022-01-11 10:10:00|1243.5|1242.5|1243.5|1242.5|1243.7|1242.7|1243.2|1242.2|96
1641896100000|2022-01-11 10:15:00|1243.4|1242.4|1243.9|1242.9|1244.1|1243.1|1243.3|1242.3|307
1641896400000|2022-01-11 10:20:00|1243.8|1242.8|1243.3|1242.3|1243.8|1242.8|1243.2|1242.2|136
1641896700000|2022-01-11 10:25:00|1243.2|1242.2|1243.1|1242.1|1243.6|1242.6|1243|1242|141
1641897000000|2022-01-11 10:30:00|1243|1242|1243.2|1242.2|1243.3|1242.3|1243|1242|121
1641897300000|2022-01-11 10:35:00|1243.3|1242.3|1243.4|1242.4|1243.6|1242.6|1243.3|1242.3|110
1641897600000|2022-01-11 10:40:00|1243.3|1242.3|1243.7|1242.7|1243.7|1242.7|1243.2|1242.2|106
1641897900000|2022-01-11 10:45:00|1243.6|1242.6|1243.7|1242.7|1243.9|1242.9|1243.6|1242.6|45
1641898200000|2022-01-11 10:50:00|1243.8|1242.8|1243.7|1242.7|1243.9|1242.9|1243.6|1242.6|66
1641898500000|2022-01-11 10:55:00|1243.8|1242.8|1243.4|1242.4|1243.8|1242.8|1243.3|1242.3|61
1641898800000|2022-01-11 11:00:00|1243.5|1242.5|1243|1242|1243.6|1242.6|1242.9|1241.9|162
1641899100000|2022-01-11 11:05:00|1243.1|1242.1|1243|1242|1243.1|1242.1|1242.4|1241.4|208
1641899400000|2022-01-11 11:10:00|1243.1|1242.1|1243.5|1242.5|1243.8|1242.8|1243.1|1242.1|380
1641899700000|2022-01-11 11:15:00|1243.6|1242.6|1243.3|1242.3|1243.6|1242.6|1243.1|1242.1|302
1641900000000|2022-01-11 11:20:00|1243.4|1242.4|1243.5|1242.5|1243.6|1242.6|1243.3|1242.3|226
1641900300000|2022-01-11 11:25:00|1243.4|1242.4|1243.3|1242.3|1243.4|1242.4|1243.2|1242.2|41
1641900600000|2022-01-11 11:30:00|1243.2|1242.2|1243.3|1242.3|1243.7|1242.7|1243.2|1242.2|53
1641900900000|2022-01-11 11:35:00|1243.2|1242.2|1243.5|1242.5|1243.5|1242.5|1243.1|1242.1|20
1641901200000|2022-01-11 11:40:00|1243.4|1242.4|1243.6|1242.6|1243.6|1242.6|1243.4|1242.4|28
1641901500000|2022-01-11 11:45:00|1243.7|1242.7|1243.9|1242.9|1244|1243|1243.7|1242.7|180
1641901800000|2022-01-11 11:50:00|1244|1243|1244.1|1243.1|1244.2|1243.2|1243.9|1242.9|62
1641902100000|2022-01-11 11:55:00|1244.2|1243.2|1243.2|1242.2|1244.2|1243.2|1243.2|1242.2|277
1641902400000|2022-01-11 12:00:00|1243.1|1242.1|1243.3|1242.3|1243.6|1242.6|1243.1|1242.1|111
1641902700000|2022-01-11 12:05:00|1243.4|1242.4|1242.9|1241.9|1243.8|1242.8|1242.9|1241.9|158
1641903000000|2022-01-11 12:10:00|1242.8|1241.8|1242.8|1241.8|1243.2|1242.2|1242.7|1241.7|64
1641903300000|2022-01-11 12:15:00|1242.7|1241.7|1242.4|1241.4|1242.7|1241.7|1242.3|1241.3|24
1641903600000|2022-01-11 12:20:00|1242.5|1241.5|1242.5|1241.5|1242.7|1241.7|1242.5|1241.5|10
1641903900000|2022-01-11 12:25:00|1242.4|1241.4|1242.7|1241.7|1242.7|1241.7|1242.3|1241.3|11
1641904200000|2022-01-11 12:30:00|1242.6|1241.6|1242.4|1241.4|1242.7|1241.7|1242.3|1241.3|31
1641904500000|2022-01-11 12:35:00|1242.5|1241.5|1242.2|1241.2|1242.5|1241.5|1242.1|1241.1|18
1641904800000|2022-01-11 12:40:00|1242.3|1241.3|1242.2|1241.2|1242.3|1241.3|1242.2|1241.2|12
1641905100000|2022-01-11 12:45:00|1242.1|1241.1|1242|1241|1242.1|1241.1|1241.8|1240.8|26
1641905400000|2022-01-11 12:50:00|1242.1|1241.1|1241.8|1240.8|1242.2|1241.2|1241.8|1240.8|59
1641905700000|2022-01-11 12:55:00|1241.7|1240.7|1241.4|1240.4|1241.8|1240.8|1241.1|1240.1|253
1641906000000|2022-01-11 13:00:00|1241.3|1240.3|1241.8|1240.8|1242.1|1241.1|1240.8|1239.8|123
1641906300000|2022-01-11 13:05:00|1242|1241|1241.5|1240.5|1242.1|1241.1|1241.5|1240.5|90
1641906600000|2022-01-11 13:10:00|1241.4|1240.4|1241.9|1240.9|1242|1241|1241.3|1240.3|75
1641906900000|2022-01-11 13:15:00|1242|1241|1242|1241|1242.1|1241.1|1241.9|1240.9|27
1641907200000|2022-01-11 13:20:00|1242.1|1241.1|1241.6|1240.6|1242.1|1241.1|1241.6|1240.6|83
1641907500000|2022-01-11 13:25:00|1241.8|1240.8|1241.5|1240.5|1242|1241|1241.4|1240.4|50
1641907800000|2022-01-11 13:30:00|1241.6|1240.6|1242.2|1241.2|1242.4|1241.4|1241.6|1240.6|121
1641908100000|2022-01-11 13:35:00|1242.1|1241.1|1241|1240|1242.1|1241.1|1240.8|1239.8|174
1641908400000|2022-01-11 13:40:00|1240.9|1239.9|1240.3|1239.3|1241.2|1240.2|1240.1|1239.1|254
1641908700000|2022-01-11 13:45:00|1240.5|1239.5|1240.9|1239.9|1241.5|1240.5|1240.5|1239.5|215
1641909000000|2022-01-11 13:50:00|1240.8|1239.8|1240.5|1239.5|1240.8|1239.8|1240.1|1239.1|201
1641909300000|2022-01-11 13:55:00|1240.4|1239.4|1240.3|1239.3|1240.6|1239.6|1240.1|1239.1|124
1641909600000|2022-01-11 14:00:00|1240.2|1239.2|1240.3|1239.3|1240.8|1239.8|1240|1239|255
1641909900000|2022-01-11 14:05:00|1240.2|1239.2|1239.8|1238.8|1240.3|1239.3|1239.8|1238.8|114
1641910200000|2022-01-11 14:10:00|1239.7|1238.7|1240.2|1239.2|1240.3|1239.3|1239.3|1238.3|266
1641910500000|2022-01-11 14:15:00|1240.1|1239.1|1239.5|1238.5|1240.1|1239.1|1239.4|1238.4|83
1641910800000|2022-01-11 14:20:00|1239.6|1238.6|1240.6|1239.6|1240.6|1239.6|1239.6|1238.6|46
1641911100000|2022-01-11 14:25:00|1240.7|1239.7|1241|1240|1241.3|1240.3|1240.5|1239.5|357
1641911400000|2022-01-11 14:30:00|1240.7|1240.2|1242.5|1242|1242.7|1242.2|1237|1236.5|6264
1641911700000|2022-01-11 14:35:00|1242.4|1241.9|1244.2|1243.7|1244.4|1243.9|1242.3|1241.8|2621
1641912000000|2022-01-11 14:40:00|1244.3|1243.8|1243.7|1243.2|1245.2|1244.7|1242.1|1241.6|4296
1641912300000|2022-01-11 14:45:00|1243.6|1243.1|1243.7|1243.2|1244|1243.5|1242.1|1241.6|2893
1641912600000|2022-01-11 14:50:00|1243.5|1243|1244|1243.5|1245.4|1244.9|1242.7|1242.2|1852
1641912900000|2022-01-11 14:55:00|1244.1|1243.6|1246|1245.5|1246.2|1245.7|1243.4|1242.9|3038
1641913200000|2022-01-11 15:00:00|1246.1|1245.6|1248.8|1248.3|1248.8|1248.3|1245.6|1245.1|3194
1641913500000|2022-01-11 15:05:00|1248.9|1248.4|1248.6|1248.1|1250.2|1249.7|1248.4|1247.9|1814
1641913800000|2022-01-11 15:10:00|1248.7|1248.2|1249.3|1248.8|1249.9|1249.4|1248.7|1248.2|1256
1641914100000|2022-01-11 15:15:00|1249.4|1248.9|1248.8|1248.3|1249.6|1249.1|1247.3|1246.8|1068
1641914400000|2022-01-11 15:20:00|1248.7|1248.2|1249.6|1249.1|1250.7|1250.2|1248.2|1247.7|1419
1641914700000|2022-01-11 15:25:00|1249.8|1249.3|1251|1250.5|1251.5|1251|1249.8|1249.3|1626
1641915000000|2022-01-11 15:30:00|1251.2|1250.7|1249.2|1248.7|1251.8|1251.3|1249.1|1248.6|1938
1641915300000|2022-01-11 15:35:00|1249.3|1248.8|1250.5|1250|1250.8|1250.3|1249.1|1248.6|1188
1641915600000|2022-01-11 15:40:00|1250.4|1249.9|1248.5|1248|1250.5|1250|1247.9|1247.4|928
1641915900000|2022-01-11 15:45:00|1248.4|1247.9|1248.2|1247.7|1249.6|1249.1|1248.1|1247.6|1124
1641916200000|2022-01-11 15:50:00|1248.1|1247.6|1248.8|1248.3|1248.9|1248.4|1247.7|1247.2|712
1641916500000|2022-01-11 15:55:00|1248.9|1248.4|1249.9|1249.4|1250|1249.5|1248.3|1247.8|729
1641916800000|2022-01-11 16:00:00|1250|1249.5|1252.1|1251.6|1252.5|1252|1250|1249.5|2118
1641917100000|2022-01-11 16:05:00|1252.2|1251.7|1252.2|1251.7|1252.7|1252.2|1251.8|1251.3|1267
1641917400000|2022-01-11 16:10:00|1252.4|1251.9|1253.6|1253.1|1253.7|1253.2|1252.4|1251.9|1124
1641917700000|2022-01-11 16:15:00|1253.5|1253|1254.3|1253.8|1254.4|1253.9|1253.1|1252.6|1258
1641918000000|2022-01-11 16:20:00|1254.4|1253.9|1253.9|1253.4|1254.5|1254|1253.1|1252.6|1121
1641918300000|2022-01-11 16:25:00|1253.8|1253.3|1254.4|1253.9|1254.5|1254|1253.6|1253.1|922
1641918600000|2022-01-11 16:30:00|1254.3|1253.8|1254.5|1254|1254.7|1254.2|1253.6|1253.1|1025
1641918900000|2022-01-11 16:35:00|1254.6|1254.1|1255|1254.5|1255.2|1254.7|1254.5|1254|890
1641919200000|2022-01-11 16:40:00|1254.9|1254.4|1255.1|1254.6|1255.8|1255.3|1254.9|1254.4|675
1641919500000|2022-01-11 16:45:00|1255.2|1254.7|1254.4|1253.9|1255.2|1254.7|1253.8|1253.3|698
1641919800000|2022-01-11 16:50:00|1254.5|1254|1255.3|1254.8|1255.5|1255|1254.5|1254|698
1641920100000|2022-01-11 16:55:00|1255.2|1254.7|1255.2|1254.7|1255.5|1255|1254.8|1254.3|453
1641920400000|2022-01-11 17:00:00|1255.3|1254.8|1254.6|1254.1|1255.4|1254.9|1254.3|1253.8|546
1641920700000|2022-01-11 17:05:00|1254.7|1254.2|1255.3|1254.8|1255.3|1254.8|1254.4|1253.9|376
1641921000000|2022-01-11 17:10:00|1255.4|1254.9|1255.3|1254.8|1255.7|1255.2|1255.2|1254.7|529
1641921300000|2022-01-11 17:15:00|1255.4|1254.9|1254.7|1254.2|1255.4|1254.9|1254.3|1253.8|423
1641921600000|2022-01-11 17:20:00|1254.8|1254.3|1254.4|1253.9|1255|1254.5|1254.1|1253.6|436
1641921900000|2022-01-11 17:25:00|1254.3|1253.8|1253.2|1252.7|1254.3|1253.8|1252.9|1252.4|422
1641922200000|2022-01-11 17:30:00|1253.3|1252.8|1253.8|1253.3|1254|1253.5|1252.9|1252.4|302
1641922500000|2022-01-11 17:35:00|1253.7|1253.2|1253.3|1252.8|1253.9|1253.4|1253|1252.5|297
1641922800000|2022-01-11 17:40:00|1253.2|1252.7|1254.4|1253.9|1254.4|1253.9|1253.1|1252.6|619
1641923100000|2022-01-11 17:45:00|1254.3|1253.8|1253.8|1253.3|1254.5|1254|1253.8|1253.3|623
1641923400000|2022-01-11 17:50:00|1253.7|1253.2|1254.6|1254.1|1254.7|1254.2|1253.7|1253.2|614
1641923700000|2022-01-11 17:55:00|1254.7|1254.2|1254.4|1253.9|1254.7|1254.2|1254.1|1253.6|585
1641924000000|2022-01-11 18:00:00|1254.3|1253.8|1253.7|1253.2|1254.3|1253.8|1253.6|1253.1|706
1641924300000|2022-01-11 18:05:00|1253.6|1253.1|1253.5|1253|1253.7|1253.2|1252.7|1252.2|673
1641924600000|2022-01-11 18:10:00|1253.6|1253.1|1254|1253.5|1254.2|1253.7|1253.4|1252.9|355
1641924900000|2022-01-11 18:15:00|1253.9|1253.4|1254.8|1254.3|1254.9|1254.4|1253.9|1253.4|448
1641925200000|2022-01-11 18:20:00|1254.7|1254.2|1254.9|1254.4|1255.1|1254.6|1254.4|1253.9|1111
1641925500000|2022-01-11 18:25:00|1255|1254.5|1254.8|1254.3|1255.3|1254.8|1254.8|1254.3|617
1641925800000|2022-01-11 18:30:00|1254.7|1254.2|1255.3|1254.8|1255.4|1254.9|1254.7|1254.2|360
1641926100000|2022-01-11 18:35:00|1255.2|1254.7|1255.6|1255.1|1255.8|1255.3|1255.1|1254.6|368
1641926400000|2022-01-11 18:40:00|1255.5|1255|1255.8|1255.3|1255.9|1255.4|1255.4|1254.9|351
1641926700000|2022-01-11 18:45:00|1255.9|1255.4|1255.6|1255.1|1256.2|1255.7|1255.4|1254.9|488
1641927000000|2022-01-11 18:50:00|1255.7|1255.2|1256.2|1255.7|1256.4|1255.9|1255.7|1255.2|484
1641927300000|2022-01-11 18:55:00|1256.3|1255.8|1256.5|1256|1256.6|1256.1|1256.2|1255.7|282
1641927600000|2022-01-11 19:00:00|1256.4|1255.9|1256.8|1256.3|1256.9|1256.4|1255.9|1255.4|546
1641927900000|2022-01-11 19:05:00|1256.9|1256.4|1256.4|1255.9|1256.9|1256.4|1256.1|1255.6|527
1641928200000|2022-01-11 19:10:00|1256.3|1255.8|1257|1256.5|1257.3|1256.8|1256.3|1255.8|862
1641928500000|2022-01-11 19:15:00|1256.9|1256.4|1257.3|1256.8|1257.5|1257|1256.8|1256.3|490
1641928800000|2022-01-11 19:20:00|1257.4|1256.9|1257.3|1256.8|1257.4|1256.9|1256.7|1256.2|504
1641929100000|2022-01-11 19:25:00|1257.2|1256.7|1257.3|1256.8|1257.3|1256.8|1256.9|1256.4|422
1641929400000|2022-01-11 19:30:00|1257.2|1256.7|1256.4|1255.9|1257.2|1256.7|1256.1|1255.6|586
1641929700000|2022-01-11 19:35:00|1256.3|1255.8|1257.3|1256.8|1257.4|1256.9|1256.2|1255.7|513
1641930000000|2022-01-11 19:40:00|1257.4|1256.9|1257.6|1257.1|1257.6|1257.1|1257.1|1256.6|446
1641930300000|2022-01-11 19:45:00|1257.7|1257.2|1258.3|1257.8|1258.3|1257.8|1257.4|1256.9|598
1641930600000|2022-01-11 19:50:00|1258.4|1257.9|1258.6|1258.1|1258.7|1258.2|1258.3|1257.8|551
1641930900000|2022-01-11 19:55:00|1258.5|1258|1258.3|1257.8|1259.2|1258.7|1258|1257.5|446
1641931200000|2022-01-11 20:00:00|1258.4|1257.9|1258.8|1258.3|1258.9|1258.4|1258.3|1257.8|625
1641931500000|2022-01-11 20:05:00|1258.7|1258.2|1259|1258.5|1259.2|1258.7|1258.7|1258.2|458
1641931800000|2022-01-11 20:10:00|1258.9|1258.4|1259.2|1258.7|1259.2|1258.7|1258.4|1257.9|531
1641932100000|2022-01-11 20:15:00|1259.1|1258.6|1258.8|1258.3|1259.5|1259|1258.5|1258|458
1641932400000|2022-01-11 20:20:00|1258.7|1258.2|1258.5|1258|1259.1|1258.6|1258.5|1258|780
1641932700000|2022-01-11 20:25:00|1258.4|1257.9|1258.5|1258|1258.7|1258.2|1258.3|1257.8|601
1641933000000|2022-01-11 20:30:00|1258.6|1258.1|1258.9|1258.4|1259.1|1258.6|1258.6|1258.1|694
1641933300000|2022-01-11 20:35:00|1258.8|1258.3|1258.9|1258.4|1259.3|1258.8|1258.5|1258|831
1641933600000|2022-01-11 20:40:00|1259|1258.5|1259|1258.5|1259.1|1258.6|1258.6|1258.1|871
1641933900000|2022-01-11 20:45:00|1258.9|1258.4|1258.6|1258.1|1259.3|1258.8|1258.5|1258|1210
1641934200000|2022-01-11 20:50:00|1258.7|1258.2|1258.4|1257.9|1258.7|1258.2|1257.9|1257.4|2173
1641934500000|2022-01-11 20:55:00|1258.5|1258|1259|1258.5|1259.2|1258.7|1258.2|1257.7|7400
1641934800000|2022-01-11 21:00:00|1259.1|1258.1|1260.3|1259.3|1260.3|1259.3|1259.1|1258.1|1247
1641935100000|2022-01-11 21:05:00|1260.1|1259.1|1260.1|1259.1|1260.2|1259.2|1260|1259|176
1641935400000|2022-01-11 21:10:00|1260|1259|1260.2|1259.2|1260.2|1259.2|1259.7|1258.7|89
1641935700000|2022-01-11 21:15:00|1260.3|1259.3|1259.6|1258.6|1260.4|1259.4|1259.5|1258.5|165
1641936300000|2022-01-11 21:25:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|2
1641936900000|2022-01-11 21:35:00|1259.8|1258.8|1259.9|1258.9|1259.9|1258.9|1259.8|1258.8|2
1641937200000|2022-01-11 21:40:00|1260|1259|1259.8|1258.8|1260|1259|1259.8|1258.8|3
1641937500000|2022-01-11 21:45:00|1260|1259|1260|1259|1260.3|1259.3|1259.8|1258.8|91
1641937800000|2022-01-11 21:50:00|1259.9|1258.9|1259.5|1258.5|1259.9|1258.9|1259.5|1258.5|13
1641938100000|2022-01-11 21:55:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|4
1641938400000|2022-01-11 22:00:00|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1
1641938700000|2022-01-11 22:05:00|1261|1260|1261|1260|1261|1260|1261|1260|3
1641939000000|2022-01-11 22:10:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1
1641939300000|2022-01-11 22:15:00|1261|1260|1261|1260|1261|1260|1261|1260|1
1641939900000|2022-01-11 22:25:00|1262|1261|1262|1261|1262|1261|1262|1261|1
1641940200000|2022-01-11 22:30:00|||||||||1
1641940500000|2022-01-11 22:35:00|||||||||1
1641941100000|2022-01-11 22:45:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1
1641941400000|2022-01-11 22:50:00|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|1
1641941700000|2022-01-11 22:55:00|||||||||1
1641942000000|2022-01-11 23:00:00|1261.8|1259.8|1262.1|1260.1|1262.1|1260.1|1261.5|1259.5|0
1641942300000|2022-01-11 23:05:00|1262.2|1260.2|1262.1|1260.1|1262.5|1260.5|1262|1260|0
1641942600000|2022-01-11 23:10:00|1262|1260|1261.8|1259.8|1262.2|1260.2|1261.8|1259.8|0
1641942900000|2022-01-11 23:15:00|1261.9|1259.9|1261.5|1259.5|1261.9|1259.9|1261.4|1259.4|0
1641943200000|2022-01-11 23:20:00|1261.4|1259.4|1261.4|1259.4|1261.6|1259.6|1261.3|1259.3|0
1641943500000|2022-01-11 23:25:00|1261.5|1259.5|1261.4|1259.4|1261.5|1259.5|1261.4|1259.4|0
1641943800000|2022-01-11 23:30:00|1261.5|1259.5|1261.7|1259.7|1261.7|1259.7|1261.4|1259.4|0
1641944100000|2022-01-11 23:35:00|1261.6|1259.6|1261.4|1259.4|1261.7|1259.7|1261.2|1259.2|0
1641944400000|2022-01-11 23:40:00|1261.6|1259.6|1261.6|1259.6|1261.8|1259.8|1261.3|1259.3|0
1641944700000|2022-01-11 23:45:00|1261.7|1259.7|1261.4|1259.4|1261.8|1259.8|1261.2|1259.2|0
1641945000000|2022-01-11 23:50:00|1261.3|1259.3|1261.4|1259.4|1261.4|1259.4|1261.2|1259.2|0
1641945300000|2022-01-11 23:55:00|1261.3|1259.3|1261.5|1259.5|1261.6|1259.6|1261.2|1259.2|0
1641945600000|2022-01-12 00:00:00|1261.4|1259.4|1261.4|1259.4|1261.7|1259.7|1261.3|1259.3|0
1641945900000|2022-01-12 00:05:00|1261.5|1259.5|1261.6|1259.6|1261.8|1259.8|1261.4|1259.4|0
1641946200000|2022-01-12 00:10:00|1261.5|1259.5|1261.5|1259.5|1261.6|1259.6|1261.3|1259.3|0
1641946500000|2022-01-12 00:15:00|1261.6|1259.6|1261.5|1259.5|1261.8|1259.8|1261.4|1259.4|0
1641946800000|2022-01-12 00:20:00|1261.6|1259.6|1261.9|1259.9|1262|1260|1261.5|1259.5|0
1641947100000|2022-01-12 00:25:00|1262|1260|1262.2|1260.2|1262.4|1260.4|1261.9|1259.9|0
1641947400000|2022-01-12 00:30:00|1262.3|1260.3|1262.4|1260.4|1262.8|1260.8|1262.2|1260.2|0
1641947700000|2022-01-12 00:35:00|1262.5|1260.5|1262.4|1260.4|1262.7|1260.7|1262.3|1260.3|0
1641948000000|2022-01-12 00:40:00|1262.5|1260.5|1262.4|1260.4|1262.7|1260.7|1262.4|1260.4|0
1641948300000|2022-01-12 00:45:00|1262.3|1260.3|1262.4|1260.4|1262.5|1260.5|1262.2|1260.2|0
1641948600000|2022-01-12 00:50:00|1262.3|1260.3|1262.1|1260.1|1262.4|1260.4|1262.1|1260.1|0
1641948900000|2022-01-12 00:55:00|1262.2|1260.2|1261.9|1259.9|1262.2|1260.2|1261.9|1259.9|0
1641949200000|2022-01-12 01:00:00|1260.5|1259.5|1259.9|1258.9|1260.5|1259.5|1258.9|1257.9|57
1641949500000|2022-01-12 01:05:00|1259.6|1258.6|1258.7|1257.7|1260.1|1259.1|1258.4|1257.4|70
1641949800000|2022-01-12 01:10:00|1259|1258|1258.4|1257.4|1259.5|1258.5|1258.4|1257.4|73
1641950100000|2022-01-12 01:15:00|1258.1|1257.1|1258.6|1257.6|1259.2|1258.2|1257.3|1256.3|71
1641950400000|2022-01-12 01:20:00|1258.7|1257.7|1258.9|1257.9|1259.5|1258.5|1258.7|1257.7|20
1641950700000|2022-01-12 01:25:00|1259.5|1258.5|1259.1|1258.1|1259.5|1258.5|1258.7|1257.7|19
1641951000000|2022-01-12 01:30:00|1259.2|1258.2|1259.8|1258.8|1260.5|1259.5|1259.2|1258.2|105
1641951300000|2022-01-12 01:35:00|1260.2|1259.2|1260.1|1259.1|1260.2|1259.2|1259.4|1258.4|82
1641951600000|2022-01-12 01:40:00|1260.5|1259.5|1261|1260|1261.8|1260.8|1260.3|1259.3|146
1641951900000|2022-01-12 01:45:00|1260.3|1259.3|1259.2|1258.2|1260.9|1259.9|1259.2|1258.2|8
1641952200000|2022-01-12 01:50:00|1259.5|1258.5|1259.7|1258.7|1259.7|1258.7|1259.5|1258.5|3
1641952500000|2022-01-12 01:55:00|1259.6|1258.6|1259.7|1258.7|1259.9|1258.9|1259.4|1258.4|18
1641952800000|2022-01-12 02:00:00|1260|1259|1260.7|1259.7|1260.9|1259.9|1259.5|1258.5|19
1641953100000|2022-01-12 02:05:00|1261.7|1260.7|1261.5|1260.5|1261.7|1260.7|1261.3|1260.3|21
1641953400000|2022-01-12 02:10:00|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260|1259|9
1641953700000|2022-01-12 02:15:00|1260.7|1259.7|1260.5|1259.5|1260.7|1259.7|1259.6|1258.6|10
1641954000000|2022-01-12 02:20:00|1260.6|1259.6|1261.1|1260.1|1261.1|1260.1|1260.6|1259.6|11
1641954300000|2022-01-12 02:25:00|1261.2|1260.2|1260.9|1259.9|1261.7|1260.7|1260.3|1259.3|19
1641954600000|2022-01-12 02:30:00|1261.4|1260.4|1260.3|1259.3|1261.4|1260.4|1259.7|1258.7|19
1641954900000|2022-01-12 02:35:00|1260.6|1259.6|1260.8|1259.8|1261|1260|1260.2|1259.2|8
1641955200000|2022-01-12 02:40:00|1260.7|1259.7|1260.7|1259.7|1260.9|1259.9|1260.2|1259.2|22
1641955500000|2022-01-12 02:45:00|1261.2|1260.2|1260.9|1259.9|1261.2|1260.2|1260.9|1259.9|3
1641955800000|2022-01-12 02:50:00|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|6
1641956100000|2022-01-12 02:55:00|1260.9|1259.9|1261|1260|1261.4|1260.4|1260.5|1259.5|19
1641956400000|2022-01-12 03:00:00|1261.3|1260.3|1260.9|1259.9|1261.4|1260.4|1260.8|1259.8|13
1641956700000|2022-01-12 03:05:00|1261.4|1260.4|1261.4|1260.4|1261.7|1260.7|1261.3|1260.3|27
1641957000000|2022-01-12 03:10:00|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1261.2|1260.2|5
1641957300000|2022-01-12 03:15:00|1261|1260|1261|1260|1261.2|1260.2|1260.9|1259.9|10
1641957600000|2022-01-12 03:20:00|1261.1|1260.1|1260.7|1259.7|1261.3|1260.3|1260.7|1259.7|18
1641957900000|2022-01-12 03:25:00|1261|1260|1261.2|1260.2|1261.6|1260.6|1260.8|1259.8|20
1641958200000|2022-01-12 03:30:00|1261.3|1260.3|1261.7|1260.7|1261.9|1260.9|1261.3|1260.3|13
1641958500000|2022-01-12 03:35:00|1261.8|1260.8|1262.2|1261.2|1262.2|1261.2|1261.7|1260.7|14
1641958800000|2022-01-12 03:40:00|1261.8|1260.8|1261.9|1260.9|1262.3|1261.3|1261.7|1260.7|18
1641959100000|2022-01-12 03:45:00|1261.7|1260.7|1260.9|1259.9|1261.7|1260.7|1260.8|1259.8|16
1641959400000|2022-01-12 03:50:00|1261.1|1260.1|1260.9|1259.9|1261.3|1260.3|1260.9|1259.9|4
1641959700000|2022-01-12 03:55:00|1261.3|1260.3|1261|1260|1261.3|1260.3|1261|1260|3
1641960000000|2022-01-12 04:00:00|1261.3|1260.3|1261.4|1260.4|1261.4|1260.4|1261|1260|7
1641960300000|2022-01-12 04:05:00|1261.1|1260.1|1261|1260|1261.1|1260.1|1261|1260|6
1641960600000|2022-01-12 04:10:00|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|2
1641960900000|2022-01-12 04:15:00|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|3
1641961200000|2022-01-12 04:20:00|1261.2|1260.2|1261.3|1260.3|1261.3|1260.3|1261.2|1260.2|3
1641961500000|2022-01-12 04:25:00|1260.8|1259.8|1260.8|1259.8|1260.9|1259.9|1260.7|1259.7|5
1641961800000|2022-01-12 04:30:00|1261|1260|1260.7|1259.7|1261|1260|1260.7|1259.7|2
1641962400000|2022-01-12 04:40:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|3
1641963600000|2022-01-12 05:00:00|1261.2|1260.2|1261.5|1260.5|1261.8|1260.8|1260.7|1259.7|47
1641963900000|2022-01-12 05:05:00|1261.6|1260.6|1261.8|1260.8|1262.5|1261.5|1261.4|1260.4|81
1641964200000|2022-01-12 05:10:00|1261.9|1260.9|1262.9|1261.9|1262.9|1261.9|1261.9|1260.9|54
1641964500000|2022-01-12 05:15:00|1262.6|1261.6|1261.9|1260.9|1262.6|1261.6|1261.9|1260.9|38
1641964800000|2022-01-12 05:20:00|1262.2|1261.2|1262.7|1261.7|1263|1262|1261.9|1260.9|43
1641965100000|2022-01-12 05:25:00|1262.4|1261.4|1262.9|1261.9|1263.2|1262.2|1262.4|1261.4|57
1641965400000|2022-01-12 05:30:00|1262.7|1261.7|1263.7|1262.7|1263.7|1262.7|1262.7|1261.7|49
1641965700000|2022-01-12 05:35:00|1263.9|1262.9|1264.7|1263.7|1265.2|1264.2|1263.5|1262.5|129
1641966000000|2022-01-12 05:40:00|1265.1|1264.1|1265.5|1264.5|1265.5|1264.5|1264.8|1263.8|56
1641966300000|2022-01-12 05:45:00|1265.8|1264.8|1265.6|1264.6|1266|1265|1265.4|1264.4|102
1641966600000|2022-01-12 05:50:00|1266|1265|1265.9|1264.9|1266.2|1265.2|1265.6|1264.6|112
1641966900000|2022-01-12 05:55:00|1265.7|1264.7|1266.7|1265.7|1266.8|1265.8|1265.7|1264.7|172
1641967200000|2022-01-12 06:00:00|1266.9|1265.9|1267.3|1266.3|1267.7|1266.7|1266.8|1265.8|119
1641967500000|2022-01-12 06:05:00|1267.4|1266.4|1267.4|1266.4|1267.8|1266.8|1266.8|1265.8|97
1641967800000|2022-01-12 06:10:00|1267.5|1266.5|1266.9|1265.9|1267.5|1266.5|1266.9|1265.9|10
1641968100000|2022-01-12 06:15:00|1266.7|1265.7|1266.1|1265.1|1266.8|1265.8|1266.1|1265.1|16
1641968400000|2022-01-12 06:20:00|1266|1265|1266.2|1265.2|1266.6|1265.6|1266|1265|13
1641968700000|2022-01-12 06:25:00|1266.5|1265.5|1265.3|1264.3|1266.6|1265.6|1265.1|1264.1|40
1641969000000|2022-01-12 06:30:00|1265.4|1264.4|1267.1|1266.1|1267.1|1266.1|1265.4|1264.4|36
1641969300000|2022-01-12 06:35:00|1267|1266|1266.3|1265.3|1267|1266|1266.3|1265.3|136
1641969600000|2022-01-12 06:40:00|1266.2|1265.2|1266|1265|1266.4|1265.4|1265.8|1264.8|42
1641969900000|2022-01-12 06:45:00|1266.3|1265.3|1265.6|1264.6|1266.6|1265.6|1265.6|1264.6|165
1641970200000|2022-01-12 06:50:00|1265.7|1264.7|1265.5|1264.5|1266|1265|1265.2|1264.2|11
1641970500000|2022-01-12 06:55:00|1265|1264|1264.8|1263.8|1265|1264|1264.8|1263.8|19
1641970800000|2022-01-12 07:00:00|1264.5|1263.5|1264.5|1263.5|1264.8|1263.8|1263.8|1262.8|40
1641971100000|2022-01-12 07:05:00|1264.2|1263.2|1264.7|1263.7|1264.7|1263.7|1264|1263|23
1641971400000|2022-01-12 07:10:00|1264.5|1263.5|1265|1264|1265.2|1264.2|1264.3|1263.3|136
1641971700000|2022-01-12 07:15:00|1265.1|1264.1|1265.3|1264.3|1265.5|1264.5|1265|1264|35
1641972000000|2022-01-12 07:20:00|1265.5|1264.5|1265.4|1264.4|1265.6|1264.6|1265.3|1264.3|13
1641972300000|2022-01-12 07:25:00|1264.7|1263.7|1264.7|1263.7|1264.9|1263.9|1264.7|1263.7|5
1641972600000|2022-01-12 07:30:00|1265.3|1264.3|1266|1265|1266.2|1265.2|1265.1|1264.1|417
1641972900000|2022-01-12 07:35:00|1266.1|1265.1|1267.3|1266.3|1267.4|1266.4|1266|1265|86
1641973200000|2022-01-12 07:40:00|1267.4|1266.4|1266|1265|1267.4|1266.4|1266|1265|140
1641973500000|2022-01-12 07:45:00|1266.2|1265.2|1265.1|1264.1|1266.2|1265.2|1265|1264|67
1641973800000|2022-01-12 07:50:00|1265.2|1264.2|1264.9|1263.9|1265.4|1264.4|1264.8|1263.8|142
1641974100000|2022-01-12 07:55:00|1265|1264|1264.4|1263.4|1265|1264|1264.1|1263.1|74
1641974400000|2022-01-12 08:00:00|1264.6|1263.6|1264.5|1263.5|1265.3|1264.3|1264|1263|158
1641974700000|2022-01-12 08:05:00|1264.4|1263.4|1265.5|1264.5|1265.6|1264.6|1264.2|1263.2|379
1641975000000|2022-01-12 08:10:00|1265.6|1264.6|1265.6|1264.6|1266.3|1265.3|1265.5|1264.5|232
1641975300000|2022-01-12 08:15:00|1265.5|1264.5|1265.4|1264.4|1265.9|1264.9|1265.2|1264.2|127
1641975600000|2022-01-12 08:20:00|1265.3|1264.3|1265.5|1264.5|1266.1|1265.1|1265.3|1264.3|61
1641975900000|2022-01-12 08:25:00|1265.4|1264.4|1263.4|1262.4|1265.4|1264.4|1263.4|1262.4|162
1641976200000|2022-01-12 08:30:00|1263.2|1262.2|1263.8|1262.8|1263.9|1262.9|1263.1|1262.1|70
1641976500000|2022-01-12 08:35:00|1263.7|1262.7|1263.7|1262.7|1264.2|1263.2|1263.1|1262.1|221
1641976800000|2022-01-12 08:40:00|1263.5|1262.5|1263.5|1262.5|1264|1263|1263.3|1262.3|209
1641977100000|2022-01-12 08:45:00|1263.4|1262.4|1263.8|1262.8|1263.9|1262.9|1263.3|1262.3|140
1641977400000|2022-01-12 08:50:00|1263.7|1262.7|1264.5|1263.5|1264.6|1263.6|1263.5|1262.5|125
1641977700000|2022-01-12 08:55:00|1264.4|1263.4|1264.3|1263.3|1264.6|1263.6|1264|1263|53
1641978000000|2022-01-12 09:00:00|1264.4|1263.4|1265.4|1264.4|1265.5|1264.5|1264.2|1263.2|315
1641978300000|2022-01-12 09:05:00|1265.5|1264.5|1266|1265|1266.5|1265.5|1265.5|1264.5|389
1641978600000|2022-01-12 09:10:00|1266.1|1265.1|1266|1265|1266.1|1265.1|1265.6|1264.6|91
1641978900000|2022-01-12 09:15:00|1265.9|1264.9|1266.1|1265.1|1266.1|1265.1|1265.7|1264.7|75
1641979200000|2022-01-12 09:20:00|1266.2|1265.2|1266.4|1265.4|1266.7|1265.7|1266.2|1265.2|186
1641979500000|2022-01-12 09:25:00|1266.5|1265.5|1266.1|1265.1|1266.9|1265.9|1266|1265|154
1641979800000|2022-01-12 09:30:00|1266.2|1265.2|1266.1|1265.1|1266.3|1265.3|1265.7|1264.7|157
1641980100000|2022-01-12 09:35:00|1266.2|1265.2|1266|1265|1266.2|1265.2|1265.8|1264.8|105
1641980400000|2022-01-12 09:40:00|1266.1|1265.1|1266.1|1265.1|1266.2|1265.2|1266|1265|117
1641980700000|2022-01-12 09:45:00|1266.2|1265.2|1266.4|1265.4|1266.4|1265.4|1266.1|1265.1|104
1641981000000|2022-01-12 09:50:00|1266.5|1265.5|1266.8|1265.8|1266.8|1265.8|1266.5|1265.5|113
1641981300000|2022-01-12 09:55:00|1266.7|1265.7|1266.8|1265.8|1266.9|1265.9|1266.7|1265.7|218
1641981600000|2022-01-12 10:00:00|1266.9|1265.9|1266.8|1265.8|1267.1|1266.1|1266.7|1265.7|327
1641981900000|2022-01-12 10:05:00|1266.7|1265.7|1266.6|1265.6|1266.7|1265.7|1266.4|1265.4|158
1641982200000|2022-01-12 10:10:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266|1265|152
1641982500000|2022-01-12 10:15:00|1266.6|1265.6|1266.9|1265.9|1267.1|1266.1|1266.5|1265.5|533
1641982800000|2022-01-12 10:20:00|1267|1266|1268.1|1267.1|1268.1|1267.1|1267|1266|395
1641983100000|2022-01-12 10:25:00|1268.2|1267.2|1267.8|1266.8|1268.3|1267.3|1267.8|1266.8|229
1641983400000|2022-01-12 10:30:00|1267.7|1266.7|1267.5|1266.5|1268|1267|1267.4|1266.4|99
1641983700000|2022-01-12 10:35:00|1267.4|1266.4|1267.4|1266.4|1267.7|1266.7|1267.3|1266.3|130
1641984000000|2022-01-12 10:40:00|1267.3|1266.3|1268|1267|1268.1|1267.1|1267.3|1266.3|218
1641984300000|2022-01-12 10:45:00|1268.1|1267.1|1268.4|1267.4|1268.6|1267.6|1268.1|1267.1|173
1641984600000|2022-01-12 10:50:00|1268.5|1267.5|1268.4|1267.4|1268.6|1267.6|1268.2|1267.2|144
1641984900000|2022-01-12 10:55:00|1268.5|1267.5|1268.9|1267.9|1269|1268|1268.4|1267.4|375
1641985200000|2022-01-12 11:00:00|1269|1268|1269.3|1268.3|1269.4|1268.4|1268.9|1267.9|173
1641985500000|2022-01-12 11:05:00|1269.2|1268.2|1269.1|1268.1|1269.7|1268.7|1269.1|1268.1|423
1641985800000|2022-01-12 11:10:00|1269.2|1268.2|1269.3|1268.3|1269.5|1268.5|1269|1268|59
1641986100000|2022-01-12 11:15:00|1269.2|1268.2|1269.3|1268.3|1269.6|1268.6|1269.1|1268.1|106
1641986400000|2022-01-12 11:20:00|1269.4|1268.4|1269.7|1268.7|1269.8|1268.8|1269.4|1268.4|87
1641986700000|2022-01-12 11:25:00|1269.8|1268.8|1269.1|1268.1|1269.8|1268.8|1268.8|1267.8|107
1641987000000|2022-01-12 11:30:00|1269.2|1268.2|1269.3|1268.3|1269.5|1268.5|1268.7|1267.7|200
1641987300000|2022-01-12 11:35:00|1269.2|1268.2|1269.6|1268.6|1269.6|1268.6|1269.2|1268.2|72
1641987600000|2022-01-12 11:40:00|1269.5|1268.5|1269.8|1268.8|1270|1269|1269.3|1268.3|346
1641987900000|2022-01-12 11:45:00|1269.7|1268.7|1270.5|1269.5|1270.7|1269.7|1269.7|1268.7|459
1641988200000|2022-01-12 11:50:00|1270.4|1269.4|1270.7|1269.7|1270.8|1269.8|1270.4|1269.4|515
1641988500000|2022-01-12 11:55:00|1270.8|1269.8|1270.4|1269.4|1270.8|1269.8|1270.2|1269.2|615
1641988800000|2022-01-12 12:00:00|1270.3|1269.3|1269.9|1268.9|1270.4|1269.4|1269.4|1268.4|472
1641989100000|2022-01-12 12:05:00|1270|1269|1269.2|1268.2|1270|1269|1269.2|1268.2|244
1641989400000|2022-01-12 12:10:00|1269.1|1268.1|1269.7|1268.7|1269.7|1268.7|1269.1|1268.1|127
1641989700000|2022-01-12 12:15:00|1269.8|1268.8|1269.4|1268.4|1269.8|1268.8|1269.4|1268.4|172
1641990000000|2022-01-12 12:20:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1269|1268|253
1641990300000|2022-01-12 12:25:00|1269.6|1268.6|1269.2|1268.2|1269.7|1268.7|1269.2|1268.2|129
1641990600000|2022-01-12 12:30:00|1269.3|1268.3|1269.4|1268.4|1269.7|1268.7|1269.3|1268.3|177
1641990900000|2022-01-12 12:35:00|1269.3|1268.3|1269.8|1268.8|1270|1269|1269.3|1268.3|376
1641991200000|2022-01-12 12:40:00|1269.9|1268.9|1269.8|1268.8|1270|1269|1269.7|1268.7|210
1641991500000|2022-01-12 12:45:00|1269.7|1268.7|1269.4|1268.4|1269.8|1268.8|1269.3|1268.3|210
1641991800000|2022-01-12 12:50:00|1269.3|1268.3|1269.7|1268.7|1269.7|1268.7|1269.2|1268.2|75
1641992100000|2022-01-12 12:55:00|1269.8|1268.8|1269.8|1268.8|1270.1|1269.1|1269.7|1268.7|123
1641992400000|2022-01-12 13:00:00|1269.7|1268.7|1270.4|1269.4|1270.4|1269.4|1269.7|1268.7|123
1641992700000|2022-01-12 13:05:00|1270.5|1269.5|1269.4|1268.4|1270.7|1269.7|1269.3|1268.3|184
1641993000000|2022-01-12 13:10:00|1269.5|1268.5|1269.8|1268.8|1269.9|1268.9|1269.3|1268.3|289
1641993300000|2022-01-12 13:15:00|1269.7|1268.7|1270.6|1269.6|1270.7|1269.7|1269.7|1268.7|217
1641993600000|2022-01-12 13:20:00|1270.5|1269.5|1270.8|1269.8|1271|1270|1270.3|1269.3|246
1641993900000|2022-01-12 13:25:00|1270.9|1269.9|1270.6|1269.6|1271.1|1270.1|1270.3|1269.3|280
1641994200000|2022-01-12 13:30:00|1270.7|1269.7|1272.4|1271.4|1272.8|1271.8|1269.6|1268.6|989
1641994500000|2022-01-12 13:35:00|1272.5|1271.5|1275.4|1274.4|1275.6|1274.6|1272.4|1271.4|823
1641994800000|2022-01-12 13:40:00|1275.5|1274.5|1275.2|1274.2|1275.7|1274.7|1275|1274|633
1641995100000|2022-01-12 13:45:00|1275.1|1274.1|1274.5|1273.5|1275.1|1274.1|1273.9|1272.9|712
1641995400000|2022-01-12 13:50:00|1274.7|1273.7|1275.3|1274.3|1275.3|1274.3|1274.2|1273.2|211
1641995700000|2022-01-12 13:55:00|1275.4|1274.4|1275.9|1274.9|1275.9|1274.9|1274.8|1273.8|397
1641996000000|2022-01-12 14:00:00|1275.6|1274.6|1275.7|1274.7|1276|1275|1275.1|1274.1|308
1641996300000|2022-01-12 14:05:00|1275.8|1274.8|1275.6|1274.6|1275.9|1274.9|1274.9|1273.9|195
1641996600000|2022-01-12 14:10:00|1275.5|1274.5|1273.6|1272.6|1275.7|1274.7|1273.6|1272.6|641
1641996900000|2022-01-12 14:15:00|1273.5|1272.5|1273.2|1272.2|1273.8|1272.8|1272.8|1271.8|593
1641997200000|2022-01-12 14:20:00|1273.3|1272.3|1274.6|1273.6|1274.6|1273.6|1273.2|1272.2|229
1641997500000|2022-01-12 14:25:00|1274.5|1273.5|1274.7|1273.7|1275.5|1274.5|1274.5|1273.5|655
1641997800000|2022-01-12 14:30:00|1274.5|1274|1276.7|1276.2|1277.9|1277.4|1274.5|1274|3884
1641998100000|2022-01-12 14:35:00|1276.6|1276.1|1276.7|1276.2|1277|1276.5|1274.9|1274.4|2675
1641998400000|2022-01-12 14:40:00|1276.8|1276.3|1274.9|1274.4|1276.8|1276.3|1273.9|1273.4|1999
1641998700000|2022-01-12 14:45:00|1275.1|1274.6|1275.4|1274.9|1275.4|1274.9|1273.7|1273.2|3052
1641999000000|2022-01-12 14:50:00|1275.5|1275|1276.2|1275.7|1276.6|1276.1|1274.5|1274|1852
1641999300000|2022-01-12 14:55:00|1276.3|1275.8|1276.6|1276.1|1276.9|1276.4|1275.9|1275.4|1141
1641999600000|2022-01-12 15:00:00|1276.7|1276.2|1274.5|1274|1276.7|1276.2|1274|1273.5|2544
1641999900000|2022-01-12 15:05:00|1274.4|1273.9|1274.9|1274.4|1275.1|1274.6|1273.5|1273|1375
1642000200000|2022-01-12 15:10:00|1275|1274.5|1275.4|1274.9|1276.1|1275.6|1274.9|1274.4|1858
1642000500000|2022-01-12 15:15:00|1275.5|1275|1275.1|1274.6|1276|1275.5|1274.8|1274.3|2300
1642000800000|2022-01-12 15:20:00|1275.3|1274.8|1275.5|1275|1275.5|1275|1274.6|1274.1|1913
1642001100000|2022-01-12 15:25:00|1275.6|1275.1|1275.4|1274.9|1276.3|1275.8|1275|1274.5|1923
1642001400000|2022-01-12 15:30:00|1275.3|1274.8|1274.1|1273.6|1275.3|1274.8|1273.6|1273.1|1866
1642001700000|2022-01-12 15:35:00|1274|1273.5|1272.8|1272.3|1274.5|1274|1272.8|1272.3|1762
1642002000000|2022-01-12 15:40:00|1273|1272.5|1272.4|1271.9|1273.6|1273.1|1271.4|1270.9|1184
1642002300000|2022-01-12 15:45:00|1272.3|1271.8|1272.7|1272.2|1273.5|1273|1272.1|1271.6|1042
1642002600000|2022-01-12 15:50:00|1272.8|1272.3|1271.8|1271.3|1273|1272.5|1271.5|1271|1036
1642002900000|2022-01-12 15:55:00|1271.7|1271.2|1273|1272.5|1273.1|1272.6|1270.7|1270.2|1624
1642003200000|2022-01-12 16:00:00|1272.9|1272.4|1273.2|1272.7|1274.2|1273.7|1272.8|1272.3|1905
1642003500000|2022-01-12 16:05:00|1273.1|1272.6|1271.5|1271|1273.4|1272.9|1270.8|1270.3|999
1642003800000|2022-01-12 16:10:00|1271.6|1271.1|1270.9|1270.4|1272.2|1271.7|1270.9|1270.4|1364
1642004100000|2022-01-12 16:15:00|1270.8|1270.3|1271.2|1270.7|1271.6|1271.1|1270|1269.5|1741
1642004400000|2022-01-12 16:20:00|1271.3|1270.8|1272.6|1272.1|1272.6|1272.1|1270.8|1270.3|1732
1642004700000|2022-01-12 16:25:00|1272.5|1272|1273.6|1273.1|1273.9|1273.4|1272.3|1271.8|969
1642005000000|2022-01-12 16:30:00|1273.7|1273.2|1273.9|1273.4|1274.5|1274|1273.6|1273.1|848
1642005300000|2022-01-12 16:35:00|1274|1273.5|1274.9|1274.4|1275|1274.5|1274|1273.5|670
1642005600000|2022-01-12 16:40:00|1275|1274.5|1274.8|1274.3|1275.8|1275.3|1274.5|1274|1341
1642005900000|2022-01-12 16:45:00|1274.7|1274.2|1274.9|1274.4|1275.5|1275|1274.4|1273.9|1186
1642006200000|2022-01-12 16:50:00|1275|1274.5|1276.1|1275.6|1276.3|1275.8|1274.8|1274.3|824
1642006500000|2022-01-12 16:55:00|1276.2|1275.7|1275.3|1274.8|1276.2|1275.7|1275|1274.5|768
1642006800000|2022-01-12 17:00:00|1275.2|1274.7|1275.7|1275.2|1275.7|1275.2|1274.8|1274.3|1002
1642007100000|2022-01-12 17:05:00|1275.6|1275.1|1275.4|1274.9|1275.8|1275.3|1274.5|1274|796
1642007400000|2022-01-12 17:10:00|1275.6|1275.1|1276.1|1275.6|1276.2|1275.7|1274.9|1274.4|1076
1642007700000|2022-01-12 17:15:00|1276|1275.5|1277.2|1276.7|1277.4|1276.9|1276|1275.5|923
1642008000000|2022-01-12 17:20:00|1277.3|1276.8|1277.8|1277.3|1277.9|1277.4|1276.9|1276.4|833
1642008300000|2022-01-12 17:25:00|1277.9|1277.4|1277.8|1277.3|1278.4|1277.9|1277.5|1277|1182
1642008600000|2022-01-12 17:30:00|1277.9|1277.4|1278.4|1277.9|1278.6|1278.1|1277.6|1277.1|1033
1642008900000|2022-01-12 17:35:00|1278.5|1278|1278|1277.5|1278.8|1278.3|1277.8|1277.3|802
1642009200000|2022-01-12 17:40:00|1278.1|1277.6|1277.7|1277.2|1278.4|1277.9|1277.3|1276.8|1194
1642009500000|2022-01-12 17:45:00|1277.8|1277.3|1278.6|1278.1|1278.6|1278.1|1277.7|1277.2|596
1642009800000|2022-01-12 17:50:00|1278.5|1278|1278.7|1278.2|1278.9|1278.4|1278.4|1277.9|1264
1642010100000|2022-01-12 17:55:00|1278.6|1278.1|1278.6|1278.1|1279.1|1278.6|1278.5|1278|759
1642010400000|2022-01-12 18:00:00|1278.5|1278|1278.4|1277.9|1278.8|1278.3|1277.9|1277.4|535
1642010700000|2022-01-12 18:05:00|1278.5|1278|1278.4|1277.9|1278.7|1278.2|1278|1277.5|492
1642011000000|2022-01-12 18:10:00|1278.5|1278|1277.8|1277.3|1278.7|1278.2|1277.2|1276.7|676
1642011300000|2022-01-12 18:15:00|1277.9|1277.4|1277.7|1277.2|1278|1277.5|1277.4|1276.9|1042
1642011600000|2022-01-12 18:20:00|1277.8|1277.3|1277.6|1277.1|1278.1|1277.6|1277.6|1277.1|755
1642011900000|2022-01-12 18:25:00|1277.7|1277.2|1277.7|1277.2|1278.5|1278|1277.5|1277|714
1642012200000|2022-01-12 18:30:00|1277.6|1277.1|1278.2|1277.7|1278.4|1277.9|1277.2|1276.7|541
1642012500000|2022-01-12 18:35:00|1278.1|1277.6|1278|1277.5|1278.2|1277.7|1277.6|1277.1|300
1642012800000|2022-01-12 18:40:00|1277.9|1277.4|1278.1|1277.6|1278.4|1277.9|1277.8|1277.3|480
1642013100000|2022-01-12 18:45:00|1278|1277.5|1278.4|1277.9|1278.7|1278.2|1277.8|1277.3|483
1642013400000|2022-01-12 18:50:00|1278.3|1277.8|1277.6|1277.1|1278.3|1277.8|1277.4|1276.9|878
1642013700000|2022-01-12 18:55:00|1277.5|1277|1277.9|1277.4|1278.2|1277.7|1277.3|1276.8|467
1642014000000|2022-01-12 19:00:00|1277.8|1277.3|1277.5|1277|1278|1277.5|1277.1|1276.6|751
1642014300000|2022-01-12 19:05:00|1277.4|1276.9|1277.8|1277.3|1278|1277.5|1277.2|1276.7|745
1642014600000|2022-01-12 19:10:00|1277.7|1277.2|1278.6|1278.1|1278.7|1278.2|1277.6|1277.1|786
1642014900000|2022-01-12 19:15:00|1278.7|1278.2|1278.4|1277.9|1278.9|1278.4|1278.3|1277.8|660
1642015200000|2022-01-12 19:20:00|1278.5|1278|1279.2|1278.7|1279.3|1278.8|1278.5|1278|678
1642015500000|2022-01-12 19:25:00|1279.1|1278.6|1279.3|1278.8|1279.5|1279|1279|1278.5|854
1642015800000|2022-01-12 19:30:00|1279.2|1278.7|1278.9|1278.4|1279.5|1279|1278.3|1277.8|709
1642016100000|2022-01-12 19:35:00|1278.8|1278.3|1279.4|1278.9|1279.7|1279.2|1278.7|1278.2|1443
1642016400000|2022-01-12 19:40:00|1279.3|1278.8|1278.2|1277.7|1279.5|1279|1278|1277.5|910
1642016700000|2022-01-12 19:45:00|1278.3|1277.8|1279|1278.5|1279.1|1278.6|1278.2|1277.7|693
1642017000000|2022-01-12 19:50:00|1279.1|1278.6|1279.2|1278.7|1279.6|1279.1|1279|1278.5|523
1642017300000|2022-01-12 19:55:00|1279.1|1278.6|1279.3|1278.8|1279.5|1279|1279.1|1278.6|473
1642017600000|2022-01-12 20:00:00|1279.2|1278.7|1278.2|1277.7|1279.6|1279.1|1277.8|1277.3|746
1642017900000|2022-01-12 20:05:00|1278.1|1277.6|1277.9|1277.4|1278.4|1277.9|1277.7|1277.2|570
1642018200000|2022-01-12 20:10:00|1278|1277.5|1278.9|1278.4|1278.9|1278.4|1278|1277.5|598
1642018500000|2022-01-12 20:15:00|1279|1278.5|1279.2|1278.7|1279.6|1279.1|1278.9|1278.4|626
1642018800000|2022-01-12 20:20:00|1279.3|1278.8|1279.1|1278.6|1279.5|1279|1279|1278.5|573
1642019100000|2022-01-12 20:25:00|1279.2|1278.7|1279.4|1278.9|1279.6|1279.1|1278.7|1278.2|828
1642019400000|2022-01-12 20:30:00|1279.3|1278.8|1279.4|1278.9|1279.8|1279.3|1279.2|1278.7|620
1642019700000|2022-01-12 20:35:00|1279.3|1278.8|1279.2|1278.7|1279.8|1279.3|1279.1|1278.6|640
1642020000000|2022-01-12 20:40:00|1279.3|1278.8|1279.7|1279.2|1279.9|1279.4|1278.9|1278.4|641
1642020300000|2022-01-12 20:45:00|1279.6|1279.1|1280|1279.5|1280.3|1279.8|1279.5|1279|757
1642020600000|2022-01-12 20:50:00|1280.1|1279.6|1280.6|1280.1|1280.9|1280.4|1280.1|1279.6|922
1642020900000|2022-01-12 20:55:00|1280.7|1280.2|1279.9|1279.4|1280.8|1280.3|1279.1|1278.6|5955
1642021200000|2022-01-12 21:00:00|1279.7|1278.9|1280.8|1279.8|1281.2|1280.2|1279.7|1278.7|775
1642021500000|2022-01-12 21:05:00|1280.9|1279.9|1281|1280|1281.1|1280.1|1280.7|1279.7|108
1642021800000|2022-01-12 21:10:00|1280.9|1279.9|1281.2|1280.2|1281.2|1280.2|1280.6|1279.6|98
1642022100000|2022-01-12 21:15:00|1281.3|1280.3|1281.1|1280.1|1281.3|1280.3|1280|1279|101
1642022400000|2022-01-12 21:20:00|1281|1280|1280.9|1279.9|1281|1280|1280.9|1279.9|9
1642022700000|2022-01-12 21:25:00|1281.2|1280.2|1280.7|1279.7|1281.2|1280.2|1280.7|1279.7|11
1642023000000|2022-01-12 21:30:00|1280.6|1279.6|1280.4|1279.4|1280.6|1279.6|1280.3|1279.3|4
1642023300000|2022-01-12 21:35:00|1280.5|1279.5|1280.5|1279.5|1280.5|1279.5|1280.5|1279.5|1
1642023600000|2022-01-12 21:40:00|||||||||1
1642023900000|2022-01-12 21:45:00|1280.6|1279.6|1281|1280|1281.3|1280.3|1280.6|1279.6|54
1642024200000|2022-01-12 21:50:00|1281.2|1280.2|1280.5|1279.5|1281.3|1280.3|1280.5|1279.5|26
1642024500000|2022-01-12 21:55:00|1279.9|1278.9|1280.8|1279.8|1281.2|1280.2|1279.8|1278.8|14
1642024800000|2022-01-12 22:00:00|1279.8|1278.8|1279.5|1278.5|1279.8|1278.8|1279.5|1278.5|4
1642028400000|2022-01-12 23:00:00|1280|1278|1280.2|1278.2|1280.4|1278.4|1279.8|1277.8|0
1642028700000|2022-01-12 23:05:00|1280.3|1278.3|1280|1278|1280.3|1278.3|1279.9|1277.9|0
1642029000000|2022-01-12 23:10:00|1280.1|1278.1|1279.9|1277.9|1280.1|1278.1|1279.8|1277.8|0
1642029300000|2022-01-12 23:15:00|1280|1278|1280|1278|1280.1|1278.1|1279.8|1277.8|0
1642029600000|2022-01-12 23:20:00|1280.1|1278.1|1280.4|1278.4|1280.4|1278.4|1280.1|1278.1|0
1642029900000|2022-01-12 23:25:00|1280.3|1278.3|1279.9|1277.9|1280.4|1278.4|1279.8|1277.8|0
1642030200000|2022-01-12 23:30:00|1280|1278|1280|1278|1280.3|1278.3|1279.9|1277.9|0
1642030500000|2022-01-12 23:35:00|1280.1|1278.1|1280.2|1278.2|1280.5|1278.5|1279.9|1277.9|0
1642030800000|2022-01-12 23:40:00|1280.3|1278.3|1279.8|1277.8|1280.3|1278.3|1279.7|1277.7|0
1642031100000|2022-01-12 23:45:00|1279.9|1277.9|1279.7|1277.7|1280.2|1278.2|1279.7|1277.7|0
1642031400000|2022-01-12 23:50:00|1279.6|1277.6|1279.4|1277.4|1279.7|1277.7|1279.3|1277.3|0
1642031700000|2022-01-12 23:55:00|1279.5|1277.5|1279.8|1277.8|1279.9|1277.9|1279.4|1277.4|0
1642032000000|2022-01-13 00:00:00|1279.9|1277.9|1279.5|1277.5|1279.9|1277.9|1279.3|1277.3|0
1642032300000|2022-01-13 00:05:00|1279.4|1277.4|1279.1|1277.1|1279.8|1277.8|1279.1|1277.1|0
1642032600000|2022-01-13 00:10:00|1279.2|1277.2|1278.6|1276.6|1279.2|1277.2|1278.5|1276.5|0
1642032900000|2022-01-13 00:15:00|1278.7|1276.7|1278.8|1276.8|1278.9|1276.9|1278.5|1276.5|0
1642033200000|2022-01-13 00:20:00|1278.9|1276.9|1279|1277|1279.2|1277.2|1278.6|1276.6|0
1642033500000|2022-01-13 00:25:00|1279.1|1277.1|1278.8|1276.8|1279.2|1277.2|1278.6|1276.6|0
1642033800000|2022-01-13 00:30:00|1278.7|1276.7|1279.4|1277.4|1279.5|1277.5|1278.7|1276.7|0
1642034100000|2022-01-13 00:35:00|1279.5|1277.5|1279.3|1277.3|1279.5|1277.5|1279.2|1277.2|0
1642034400000|2022-01-13 00:40:00|1279.4|1277.4|1279.1|1277.1|1279.5|1277.5|1279.1|1277.1|0
1642034700000|2022-01-13 00:45:00|1279.2|1277.2|1279.2|1277.2|1279.4|1277.4|1279.1|1277.1|0
1642035000000|2022-01-13 00:50:00|1279.1|1277.1|1279|1277|1279.1|1277.1|1278.9|1276.9|0
1642035300000|2022-01-13 00:55:00|1279.1|1277.1|1278.8|1276.8|1279.1|1277.1|1278.8|1276.8|0
1642035600000|2022-01-13 01:00:00|1277.6|1276.6|1277.5|1276.5|1277.7|1276.7|1277.1|1276.1|28
1642035900000|2022-01-13 01:05:00|1278|1277|1278|1277|1278.4|1277.4|1278|1277|29
1642036200000|2022-01-13 01:10:00|1277.8|1276.8|1277.8|1276.8|1278.1|1277.1|1277.8|1276.8|9
1642036500000|2022-01-13 01:15:00|1277.7|1276.7|1276.1|1275.1|1277.7|1276.7|1275.2|1274.2|149
1642036800000|2022-01-13 01:20:00|1275.7|1274.7|1276.8|1275.8|1277|1276|1275.7|1274.7|33
1642037100000|2022-01-13 01:25:00|1276.7|1275.7|1276.8|1275.8|1277.4|1276.4|1276.6|1275.6|39
1642037400000|2022-01-13 01:30:00|1276.4|1275.4|1273.4|1272.4|1276.4|1275.4|1273|1272|45
1642037700000|2022-01-13 01:35:00|1273.3|1272.3|1273.6|1272.6|1274.2|1273.2|1273|1272|58
1642038000000|2022-01-13 01:40:00|1273|1272|1274.7|1273.7|1275|1274|1272.8|1271.8|47
1642038300000|2022-01-13 01:45:00|1274.1|1273.1|1272.6|1271.6|1274.1|1273.1|1271.7|1270.7|30
1642038600000|2022-01-13 01:50:00|1272.7|1271.7|1271.6|1270.6|1272.8|1271.8|1271.6|1270.6|17
1642038900000|2022-01-13 01:55:00|1272|1271|1272|1271|1272.3|1271.3|1270.8|1269.8|42
1642039200000|2022-01-13 02:00:00|1271.9|1270.9|1272.2|1271.2|1272.3|1271.3|1271.5|1270.5|84
1642039500000|2022-01-13 02:05:00|1272.4|1271.4|1272.6|1271.6|1272.6|1271.6|1272.1|1271.1|13
1642039800000|2022-01-13 02:10:00|1272.8|1271.8|1272.9|1271.9|1273|1272|1272.3|1271.3|27
1642040100000|2022-01-13 02:15:00|1272.7|1271.7|1272.4|1271.4|1273.6|1272.6|1272.3|1271.3|22
1642040400000|2022-01-13 02:20:00|1272.5|1271.5|1273.6|1272.6|1273.6|1272.6|1272.5|1271.5|34
1642040700000|2022-01-13 02:25:00|1273.2|1272.2|1273.4|1272.4|1273.4|1272.4|1272.5|1271.5|12
1642041000000|2022-01-13 02:30:00|1273|1272|1272.9|1271.9|1273.1|1272.1|1272.5|1271.5|13
1642041300000|2022-01-13 02:35:00|1273|1272|1273.2|1272.2|1273.4|1272.4|1273|1272|7
1642041600000|2022-01-13 02:40:00|1273.4|1272.4|1273.2|1272.2|1273.4|1272.4|1272.9|1271.9|11
1642041900000|2022-01-13 02:45:00|1273|1272|1272.9|1271.9|1273.6|1272.6|1272.7|1271.7|9
1642042200000|2022-01-13 02:50:00|1273|1272|1272.8|1271.8|1273.1|1272.1|1272.7|1271.7|11
1642042500000|2022-01-13 02:55:00|1272.7|1271.7|1272.1|1271.1|1272.7|1271.7|1272.1|1271.1|5
1642042800000|2022-01-13 03:00:00|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|3
1642043100000|2022-01-13 03:05:00|1271.3|1270.3|1271|1270|1271.3|1270.3|1270.8|1269.8|8
1642043400000|2022-01-13 03:10:00|1270.8|1269.8|1269.6|1268.6|1270.8|1269.8|1269.2|1268.2|21
1642043700000|2022-01-13 03:15:00|1269.1|1268.1|1270|1269|1270|1269|1268.6|1267.6|27
1642044000000|2022-01-13 03:20:00|1270.3|1269.3|1270.5|1269.5|1270.6|1269.6|1270.1|1269.1|21
1642044300000|2022-01-13 03:25:00|1270.2|1269.2|1269.6|1268.6|1270.5|1269.5|1269.6|1268.6|56
1642044600000|2022-01-13 03:30:00|1269.7|1268.7|1270.1|1269.1|1270.5|1269.5|1269.7|1268.7|23
1642044900000|2022-01-13 03:35:00|1270.4|1269.4|1269.9|1268.9|1270.4|1269.4|1269.7|1268.7|20
1642045200000|2022-01-13 03:40:00|1270.1|1269.1|1270.2|1269.2|1270.4|1269.4|1270.1|1269.1|12
1642045500000|2022-01-13 03:45:00|1270.1|1269.1|1270.3|1269.3|1270.5|1269.5|1270.1|1269.1|8
1642045800000|2022-01-13 03:50:00|1270.4|1269.4|1270.6|1269.6|1270.6|1269.6|1270.4|1269.4|3
1642046100000|2022-01-13 03:55:00|1270.7|1269.7|1270.5|1269.5|1270.7|1269.7|1270.5|1269.5|2
1642046400000|2022-01-13 04:00:00|1271.2|1270.2|1271.1|1270.1|1271.2|1270.2|1271.1|1270.1|12
1642046700000|2022-01-13 04:05:00|1271.2|1270.2|1271.2|1270.2|1271.3|1270.3|1271.2|1270.2|9
1642047000000|2022-01-13 04:10:00|1271.4|1270.4|1271.3|1270.3|1271.4|1270.4|1271.3|1270.3|15
1642047300000|2022-01-13 04:15:00|1271.4|1270.4|1271.3|1270.3|1271.5|1270.5|1271.3|1270.3|14
1642047600000|2022-01-13 04:20:00|1271.2|1270.2|1271.2|1270.2|1271.2|1270.2|1271.1|1270.1|47
1642047900000|2022-01-13 04:25:00|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.2|1270.2|7
1642048200000|2022-01-13 04:30:00|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|23
1642048500000|2022-01-13 04:35:00|1271|1270|1271|1270|1271|1270|1271|1270|1
1642048800000|2022-01-13 04:40:00|1271.3|1270.3|1270.7|1269.7|1271.3|1270.3|1270.7|1269.7|8
1642049400000|2022-01-13 04:50:00|1270.9|1269.9|1271|1270|1271|1270|1270.9|1269.9|3
1642049700000|2022-01-13 04:55:00|1271.3|1270.3|1271|1270|1271.3|1270.3|1271|1270|4
1642050000000|2022-01-13 05:00:00|1271.1|1270.1|1271.1|1270.1|1271.1|1270.1|1270.6|1269.6|26
1642050300000|2022-01-13 05:05:00|1270.3|1269.3|1269.2|1268.2|1270.3|1269.3|1269|1268|24
1642050600000|2022-01-13 05:10:00|1268.9|1267.9|1267.9|1266.9|1269|1268|1267.9|1266.9|58
1642050900000|2022-01-13 05:15:00|1267.8|1266.8|1268.1|1267.1|1268.1|1267.1|1267.6|1266.6|5
1642051200000|2022-01-13 05:20:00|1268|1267|1268.7|1267.7|1268.7|1267.7|1267.9|1266.9|12
1642051500000|2022-01-13 05:25:00|1268.8|1267.8|1268.9|1267.9|1269.4|1268.4|1268.8|1267.8|3
1642051800000|2022-01-13 05:30:00|1269.1|1268.1|1268.4|1267.4|1269.2|1268.2|1268.2|1267.2|12
1642052100000|2022-01-13 05:35:00|1268.9|1267.9|1268.7|1267.7|1268.9|1267.9|1268.7|1267.7|2
1642052400000|2022-01-13 05:40:00|1268.5|1267.5|1267.6|1266.6|1268.8|1267.8|1267.6|1266.6|16
1642052700000|2022-01-13 05:45:00|1267.9|1266.9|1267.6|1266.6|1267.9|1266.9|1267.4|1266.4|22
1642053000000|2022-01-13 05:50:00|1267.4|1266.4|1267.9|1266.9|1268.4|1267.4|1267.4|1266.4|46
1642053300000|2022-01-13 05:55:00|1268|1267|1267.8|1266.8|1268.3|1267.3|1267.6|1266.6|79
1642053600000|2022-01-13 06:00:00|1267.9|1266.9|1267.5|1266.5|1267.9|1266.9|1267.1|1266.1|59
1642053900000|2022-01-13 06:05:00|1267.6|1266.6|1269|1268|1269|1268|1267.6|1266.6|68
1642054200000|2022-01-13 06:10:00|1269.1|1268.1|1269.3|1268.3|1269.7|1268.7|1269|1268|100
1642054500000|2022-01-13 06:15:00|1269.6|1268.6|1270.1|1269.1|1270.1|1269.1|1269.4|1268.4|31
1642054800000|2022-01-13 06:20:00|1270.2|1269.2|1269.7|1268.7|1270.8|1269.8|1269.3|1268.3|135
1642055100000|2022-01-13 06:25:00|1269.8|1268.8|1268.9|1267.9|1269.8|1268.8|1268.9|1267.9|74
1642055400000|2022-01-13 06:30:00|1269|1268|1270.2|1269.2|1270.2|1269.2|1268.8|1267.8|75
1642055700000|2022-01-13 06:35:00|1270.1|1269.1|1270.4|1269.4|1270.6|1269.6|1269.9|1268.9|73
1642056000000|2022-01-13 06:40:00|1270.5|1269.5|1270.2|1269.2|1270.5|1269.5|1269.8|1268.8|141
1642056300000|2022-01-13 06:45:00|1270.3|1269.3|1270.4|1269.4|1271|1270|1270.2|1269.2|107
1642056600000|2022-01-13 06:50:00|1270.3|1269.3|1269.3|1268.3|1270.3|1269.3|1269.3|1268.3|57
1642056900000|2022-01-13 06:55:00|1269.5|1268.5|1269.2|1268.2|1269.6|1268.6|1268.9|1267.9|26
1642057200000|2022-01-13 07:00:00|1268.7|1267.7|1268.3|1267.3|1269.2|1268.2|1268.3|1267.3|56
1642057500000|2022-01-13 07:05:00|1268.1|1267.1|1268.3|1267.3|1268.4|1267.4|1267.7|1266.7|58
1642057800000|2022-01-13 07:10:00|1268.2|1267.2|1268.3|1267.3|1268.6|1267.6|1268.1|1267.1|55
1642058100000|2022-01-13 07:15:00|1268.4|1267.4|1268.4|1267.4|1268.9|1267.9|1268.4|1267.4|42
1642058400000|2022-01-13 07:20:00|1268.6|1267.6|1268.6|1267.6|1269|1268|1268.5|1267.5|104
1642058700000|2022-01-13 07:25:00|1268.9|1267.9|1269.8|1268.8|1270|1269|1268.9|1267.9|120
1642059000000|2022-01-13 07:30:00|1269.9|1268.9|1270.9|1269.9|1270.9|1269.9|1269.8|1268.8|179
1642059300000|2022-01-13 07:35:00|1270.8|1269.8|1270.4|1269.4|1270.9|1269.9|1269.8|1268.8|73
1642059600000|2022-01-13 07:40:00|1270.3|1269.3|1270.1|1269.1|1270.4|1269.4|1270|1269|82
1642059900000|2022-01-13 07:45:00|1270|1269|1269.9|1268.9|1270|1269|1269.5|1268.5|136
1642060200000|2022-01-13 07:50:00|1269.7|1268.7|1269.7|1268.7|1270.2|1269.2|1269.6|1268.6|125
1642060500000|2022-01-13 07:55:00|1269.6|1268.6|1270.2|1269.2|1270.2|1269.2|1269.4|1268.4|106
1642060800000|2022-01-13 08:00:00|1270.3|1269.3|1271.3|1270.3|1271.5|1270.5|1270|1269|336
1642061100000|2022-01-13 08:05:00|1271.4|1270.4|1271.7|1270.7|1271.8|1270.8|1271.1|1270.1|173
1642061400000|2022-01-13 08:10:00|1271.9|1270.9|1273|1272|1273|1272|1271.6|1270.6|384
1642061700000|2022-01-13 08:15:00|1272.9|1271.9|1273.2|1272.2|1273.7|1272.7|1272.9|1271.9|165
1642062000000|2022-01-13 08:20:00|1273.4|1272.4|1273.3|1272.3|1274.3|1273.3|1272.7|1271.7|236
1642062300000|2022-01-13 08:25:00|1273.4|1272.4|1273.3|1272.3|1273.4|1272.4|1272.9|1271.9|81
1642062600000|2022-01-13 08:30:00|1273.1|1272.1|1273.3|1272.3|1273.8|1272.8|1273|1272|167
1642062900000|2022-01-13 08:35:00|1273.1|1272.1|1272.5|1271.5|1273.3|1272.3|1272.4|1271.4|201
1642063200000|2022-01-13 08:40:00|1272.6|1271.6|1272.7|1271.7|1273|1272|1272.5|1271.5|153
1642063500000|2022-01-13 08:45:00|1272.8|1271.8|1272.8|1271.8|1273.8|1272.8|1272.6|1271.6|197
1642063800000|2022-01-13 08:50:00|1272.7|1271.7|1272|1271|1272.7|1271.7|1272|1271|157
1642064100000|2022-01-13 08:55:00|1271.9|1270.9|1271.7|1270.7|1272.4|1271.4|1271.7|1270.7|95
1642064400000|2022-01-13 09:00:00|1271.8|1270.8|1271.2|1270.2|1272.1|1271.1|1271.1|1270.1|150
1642064700000|2022-01-13 09:05:00|1271.6|1270.6|1271.7|1270.7|1271.7|1270.7|1270.9|1269.9|80
1642065000000|2022-01-13 09:10:00|1271.6|1270.6|1271.3|1270.3|1271.6|1270.6|1271|1270|149
1642065300000|2022-01-13 09:15:00|1271.2|1270.2|1272.1|1271.1|1272.1|1271.1|1271|1270|135
1642065600000|2022-01-13 09:20:00|1272.2|1271.2|1272|1271|1272.4|1271.4|1271.9|1270.9|122
1642065900000|2022-01-13 09:25:00|1271.8|1270.8|1272.1|1271.1|1272.2|1271.2|1271.8|1270.8|56
1642066200000|2022-01-13 09:30:00|1272.2|1271.2|1272.7|1271.7|1272.8|1271.8|1272|1271|247
1642066500000|2022-01-13 09:35:00|1272.8|1271.8|1272.9|1271.9|1273.1|1272.1|1272.8|1271.8|74
1642066800000|2022-01-13 09:40:00|1272.8|1271.8|1272.5|1271.5|1272.8|1271.8|1272.5|1271.5|119
1642067100000|2022-01-13 09:45:00|1272.4|1271.4|1272.9|1271.9|1273|1272|1272.4|1271.4|192
1642067400000|2022-01-13 09:50:00|1273|1272|1273.8|1272.8|1273.9|1272.9|1272.9|1271.9|177
1642067700000|2022-01-13 09:55:00|1273.7|1272.7|1274|1273|1274.1|1273.1|1273.6|1272.6|294
1642068000000|2022-01-13 10:00:00|1274.1|1273.1|1274|1273|1274.2|1273.2|1273.7|1272.7|103
1642068300000|2022-01-13 10:05:00|1274.1|1273.1|1273.6|1272.6|1274.6|1273.6|1273.2|1272.2|302
1642068600000|2022-01-13 10:10:00|1273.7|1272.7|1273.9|1272.9|1274.2|1273.2|1273.6|1272.6|88
1642068900000|2022-01-13 10:15:00|1273.8|1272.8|1274.1|1273.1|1274.1|1273.1|1273.8|1272.8|93
1642069200000|2022-01-13 10:20:00|1274.2|1273.2|1274.3|1273.3|1274.3|1273.3|1274|1273|94
1642069500000|2022-01-13 10:25:00|1274.2|1273.2|1274.1|1273.1|1274.6|1273.6|1273.4|1272.4|142
1642069800000|2022-01-13 10:30:00|1274|1273|1274.3|1273.3|1274.5|1273.5|1273.9|1272.9|71
1642070100000|2022-01-13 10:35:00|1274.4|1273.4|1274.2|1273.2|1274.5|1273.5|1274.2|1273.2|118
1642070400000|2022-01-13 10:40:00|1274.1|1273.1|1274.6|1273.6|1274.7|1273.7|1274|1273|143
1642070700000|2022-01-13 10:45:00|1274.8|1273.8|1274.6|1273.6|1275|1274|1274.5|1273.5|71
1642071000000|2022-01-13 10:50:00|1274.4|1273.4|1274.1|1273.1|1274.5|1273.5|1274.1|1273.1|71
1642071300000|2022-01-13 10:55:00|1274.2|1273.2|1274|1273|1274.3|1273.3|1273.9|1272.9|84
1642071600000|2022-01-13 11:00:00|1274.1|1273.1|1274.4|1273.4|1274.6|1273.6|1274.1|1273.1|108
1642071900000|2022-01-13 11:05:00|1274.3|1273.3|1274.6|1273.6|1274.7|1273.7|1274.2|1273.2|86
1642072200000|2022-01-13 11:10:00|1274.7|1273.7|1274.8|1273.8|1274.8|1273.8|1274.5|1273.5|79
1642072500000|2022-01-13 11:15:00|1274.7|1273.7|1274.4|1273.4|1274.8|1273.8|1274.4|1273.4|126
1642072800000|2022-01-13 11:20:00|1274.3|1273.3|1274|1273|1274.4|1273.4|1274|1273|105
1642073100000|2022-01-13 11:25:00|1273.9|1272.9|1273.4|1272.4|1273.9|1272.9|1273.1|1272.1|94
1642073400000|2022-01-13 11:30:00|1273.3|1272.3|1273|1272|1273.4|1272.4|1273|1272|171
1642073700000|2022-01-13 11:35:00|1272.8|1271.8|1272.6|1271.6|1272.8|1271.8|1272.5|1271.5|42
1642074000000|2022-01-13 11:40:00|1272.8|1271.8|1272.7|1271.7|1273|1272|1272.7|1271.7|71
1642074300000|2022-01-13 11:45:00|1272.6|1271.6|1272.3|1271.3|1272.6|1271.6|1272.3|1271.3|25
1642074600000|2022-01-13 11:50:00|1272.1|1271.1|1271.6|1270.6|1272.1|1271.1|1271.6|1270.6|29
1642074900000|2022-01-13 11:55:00|1271.7|1270.7|1271.3|1270.3|1271.7|1270.7|1271.3|1270.3|70
1642075200000|2022-01-13 12:00:00|1271.2|1270.2|1270.4|1269.4|1271.7|1270.7|1270.3|1269.3|440
1642075500000|2022-01-13 12:05:00|1270.2|1269.2|1270.1|1269.1|1270.4|1269.4|1269.9|1268.9|293
1642075800000|2022-01-13 12:10:00|1270.2|1269.2|1270.6|1269.6|1270.8|1269.8|1270.2|1269.2|63
1642076100000|2022-01-13 12:15:00|1270.7|1269.7|1270.8|1269.8|1270.8|1269.8|1270.4|1269.4|36
1642076400000|2022-01-13 12:20:00|1270.9|1269.9|1271.4|1270.4|1271.5|1270.5|1270.7|1269.7|29
1642076700000|2022-01-13 12:25:00|1271.5|1270.5|1271.7|1270.7|1271.7|1270.7|1271.5|1270.5|61
1642077000000|2022-01-13 12:30:00|1271.6|1270.6|1272|1271|1272|1271|1271.5|1270.5|75
1642077300000|2022-01-13 12:35:00|1272.1|1271.1|1272.1|1271.1|1272.1|1271.1|1272|1271|12
1642077600000|2022-01-13 12:40:00|1272|1271|1272.1|1271.1|1272.3|1271.3|1271.9|1270.9|37
1642077900000|2022-01-13 12:45:00|1272.2|1271.2|1272.2|1271.2|1272.3|1271.3|1271.9|1270.9|33
1642078200000|2022-01-13 12:50:00|1272.1|1271.1|1271.8|1270.8|1272.1|1271.1|1271.8|1270.8|24
1642078500000|2022-01-13 12:55:00|1271.9|1270.9|1271.4|1270.4|1272|1271|1271.4|1270.4|39
1642078800000|2022-01-13 13:00:00|1271.2|1270.2|1271.4|1270.4|1271.6|1270.6|1271.2|1270.2|76
1642079100000|2022-01-13 13:05:00|1271.5|1270.5|1271.6|1270.6|1271.6|1270.6|1271.2|1270.2|80
1642079400000|2022-01-13 13:10:00|1271.8|1270.8|1271.6|1270.6|1271.9|1270.9|1271.6|1270.6|30
1642079700000|2022-01-13 13:15:00|1271.5|1270.5|1272.2|1271.2|1272.2|1271.2|1271.5|1270.5|65
1642080000000|2022-01-13 13:20:00|1272.3|1271.3|1272.2|1271.2|1272.4|1271.4|1272|1271|65
1642080300000|2022-01-13 13:25:00|1272.1|1271.1|1272|1271|1272.4|1271.4|1272|1271|40
1642080600000|2022-01-13 13:30:00|1271.9|1270.9|1273|1272|1273.4|1272.4|1271.7|1270.7|361
1642080900000|2022-01-13 13:35:00|1273.1|1272.1|1272.9|1271.9|1273.5|1272.5|1272.8|1271.8|74
1642081200000|2022-01-13 13:40:00|1273|1272|1272.7|1271.7|1273|1272|1272.6|1271.6|175
1642081500000|2022-01-13 13:45:00|1272.6|1271.6|1273.8|1272.8|1273.8|1272.8|1272.5|1271.5|129
1642081800000|2022-01-13 13:50:00|1273.9|1272.9|1274.2|1273.2|1274.2|1273.2|1273.7|1272.7|332
1642082100000|2022-01-13 13:55:00|1274.1|1273.1|1274.5|1273.5|1274.6|1273.6|1274.1|1273.1|306
1642082400000|2022-01-13 14:00:00|1274.6|1273.6|1275.2|1274.2|1275.2|1274.2|1274.5|1273.5|662
1642082700000|2022-01-13 14:05:00|1275.1|1274.1|1275.7|1274.7|1275.8|1274.8|1274.5|1273.5|329
1642083000000|2022-01-13 14:10:00|1275.9|1274.9|1275.2|1274.2|1276|1275|1275.1|1274.1|338
1642083300000|2022-01-13 14:15:00|1275.3|1274.3|1274.6|1273.6|1275.3|1274.3|1274.6|1273.6|162
1642083600000|2022-01-13 14:20:00|1274.7|1273.7|1274.9|1273.9|1275.1|1274.1|1274.7|1273.7|241
1642083900000|2022-01-13 14:25:00|1275|1274|1274.3|1273.3|1275.4|1274.4|1274.3|1273.3|937
1642084200000|2022-01-13 14:30:00|1274.1|1273.6|1272.3|1271.8|1274.7|1274.2|1271.5|1271|4855
1642084500000|2022-01-13 14:35:00|1272.4|1271.9|1274.6|1274.1|1274.9|1274.4|1272.2|1271.7|3062
1642084800000|2022-01-13 14:40:00|1274.7|1274.2|1273.5|1273|1274.8|1274.3|1272.7|1272.2|1469
1642085100000|2022-01-13 14:45:00|1273.4|1272.9|1273.3|1272.8|1273.6|1273.1|1271.8|1271.3|2010
1642085400000|2022-01-13 14:50:00|1273.2|1272.7|1274.3|1273.8|1274.9|1274.4|1273.2|1272.7|2505
1642085700000|2022-01-13 14:55:00|1274.5|1274|1274.6|1274.1|1275.5|1275|1274.4|1273.9|1546
1642086000000|2022-01-13 15:00:00|1274.7|1274.2|1273.7|1273.2|1275|1274.5|1273|1272.5|1297
1642086300000|2022-01-13 15:05:00|1273.8|1273.3|1272.6|1272.1|1274|1273.5|1272.5|1272|1277
1642086600000|2022-01-13 15:10:00|1272.5|1272|1272|1271.5|1273.2|1272.7|1272|1271.5|1063
1642086900000|2022-01-13 15:15:00|1271.9|1271.4|1269.8|1269.3|1272.3|1271.8|1269.3|1268.8|1133
1642087200000|2022-01-13 15:20:00|1270|1269.5|1269.8|1269.3|1270.6|1270.1|1269.5|1269|1229
1642087500000|2022-01-13 15:25:00|1269.7|1269.2|1270|1269.5|1270.4|1269.9|1269.3|1268.8|709
1642087800000|2022-01-13 15:30:00|1269.9|1269.4|1267.8|1267.3|1270.2|1269.7|1267.3|1266.8|1821
1642088100000|2022-01-13 15:35:00|1267.9|1267.4|1268|1267.5|1268.7|1268.2|1267.3|1266.8|1065
1642088400000|2022-01-13 15:40:00|1268.1|1267.6|1267.4|1266.9|1268.5|1268|1267.1|1266.6|815
1642088700000|2022-01-13 15:45:00|1267.3|1266.8|1266.9|1266.4|1268.1|1267.6|1266.9|1266.4|522
1642089000000|2022-01-13 15:50:00|1266.8|1266.3|1265.7|1265.2|1267|1266.5|1265.1|1264.6|1665
1642089300000|2022-01-13 15:55:00|1265.8|1265.3|1266.7|1266.2|1267.1|1266.6|1265.6|1265.1|1217
1642089600000|2022-01-13 16:00:00|1266.8|1266.3|1266.6|1266.1|1267.9|1267.4|1266.1|1265.6|1514
1642089900000|2022-01-13 16:05:00|1266.5|1266|1267.4|1266.9|1268.1|1267.6|1266.4|1265.9|1424
1642090200000|2022-01-13 16:10:00|1267.5|1267|1267.3|1266.8|1267.5|1267|1266.2|1265.7|1236
1642090500000|2022-01-13 16:15:00|1267.4|1266.9|1267.8|1267.3|1268.4|1267.9|1267.3|1266.8|1344
1642090800000|2022-01-13 16:20:00|1267.7|1267.2|1268.5|1268|1268.8|1268.3|1267.7|1267.2|850
1642091100000|2022-01-13 16:25:00|1268.4|1267.9|1269.5|1269|1269.7|1269.2|1268.3|1267.8|968
1642091400000|2022-01-13 16:30:00|1269.6|1269.1|1269.8|1269.3|1269.9|1269.4|1268.8|1268.3|1661
1642091700000|2022-01-13 16:35:00|1269.7|1269.2|1270.9|1270.4|1270.9|1270.4|1269.7|1269.2|971
1642092000000|2022-01-13 16:40:00|1271|1270.5|1270.7|1270.2|1271.3|1270.8|1270.3|1269.8|567
1642092300000|2022-01-13 16:45:00|1270.8|1270.3|1270.9|1270.4|1271|1270.5|1269.8|1269.3|368
1642092600000|2022-01-13 16:50:00|1270.8|1270.3|1271.2|1270.7|1271.4|1270.9|1270.2|1269.7|382
1642092900000|2022-01-13 16:55:00|1271.1|1270.6|1270.3|1269.8|1271.1|1270.6|1270.2|1269.7|289
1642093200000|2022-01-13 17:00:00|1270.4|1269.9|1269|1268.5|1270.4|1269.9|1268.9|1268.4|361
1642093500000|2022-01-13 17:05:00|1268.9|1268.4|1269.4|1268.9|1269.6|1269.1|1268.8|1268.3|400
1642093800000|2022-01-13 17:10:00|1269.3|1268.8|1268.9|1268.4|1269.5|1269|1268.7|1268.2|509
1642094100000|2022-01-13 17:15:00|1268.8|1268.3|1266.7|1266.2|1268.9|1268.4|1266.3|1265.8|1168
1642094400000|2022-01-13 17:20:00|1266.6|1266.1|1265.8|1265.3|1266.6|1266.1|1264.9|1264.4|826
1642094700000|2022-01-13 17:25:00|1265.7|1265.2|1266|1265.5|1266.3|1265.8|1265.7|1265.2|573
1642095000000|2022-01-13 17:30:00|1265.9|1265.4|1267.2|1266.7|1267.2|1266.7|1265.4|1264.9|568
1642095300000|2022-01-13 17:35:00|1267.1|1266.6|1267.5|1267|1267.6|1267.1|1266.7|1266.2|401
1642095600000|2022-01-13 17:40:00|1267.6|1267.1|1267|1266.5|1267.6|1267.1|1267|1266.5|615
1642095900000|2022-01-13 17:45:00|1267.1|1266.6|1266.2|1265.7|1267.3|1266.8|1265.6|1265.1|546
1642096200000|2022-01-13 17:50:00|1266.1|1265.6|1266.9|1266.4|1266.9|1266.4|1265.9|1265.4|347
1642096500000|2022-01-13 17:55:00|1267|1266.5|1267.6|1267.1|1267.6|1267.1|1266.8|1266.3|427
1642096800000|2022-01-13 18:00:00|1267.5|1267|1267.7|1267.2|1267.7|1267.2|1266.5|1266|573
1642097100000|2022-01-13 18:05:00|1267.6|1267.1|1268.5|1268|1268.7|1268.2|1267.3|1266.8|550
1642097400000|2022-01-13 18:10:00|1268.4|1267.9|1267.9|1267.4|1268.7|1268.2|1267.4|1266.9|319
1642097700000|2022-01-13 18:15:00|1267.8|1267.3|1268|1267.5|1268.5|1268|1267.7|1267.2|357
1642098000000|2022-01-13 18:20:00|1268.1|1267.6|1268.3|1267.8|1268.8|1268.3|1267.8|1267.3|549
1642098300000|2022-01-13 18:25:00|1268.4|1267.9|1268.4|1267.9|1268.6|1268.1|1267.8|1267.3|385
1642098600000|2022-01-13 18:30:00|1268.3|1267.8|1268.1|1267.6|1268.6|1268.1|1268.1|1267.6|182
1642098900000|2022-01-13 18:35:00|1268.2|1267.7|1268.3|1267.8|1268.7|1268.2|1267.6|1267.1|415
1642099200000|2022-01-13 18:40:00|1268.2|1267.7|1268.4|1267.9|1268.8|1268.3|1268.1|1267.6|276
1642099500000|2022-01-13 18:45:00|1268.3|1267.8|1268.8|1268.3|1268.9|1268.4|1268.2|1267.7|280
1642099800000|2022-01-13 18:50:00|1268.7|1268.2|1268.9|1268.4|1269|1268.5|1268.5|1268|394
1642100100000|2022-01-13 18:55:00|1269|1268.5|1269.3|1268.8|1269.6|1269.1|1268.9|1268.4|439
1642100400000|2022-01-13 19:00:00|1269.2|1268.7|1269.9|1269.4|1270.1|1269.6|1269.1|1268.6|349
1642100700000|2022-01-13 19:05:00|1269.8|1269.3|1270|1269.5|1270.1|1269.6|1269.3|1268.8|354
1642101000000|2022-01-13 19:10:00|1269.9|1269.4|1269.5|1269|1269.9|1269.4|1269.5|1269|238
1642101300000|2022-01-13 19:15:00|1269.7|1269.2|1269.2|1268.7|1269.8|1269.3|1268.6|1268.1|359
1642101600000|2022-01-13 19:20:00|1269.1|1268.6|1269.5|1269|1269.6|1269.1|1268.7|1268.2|436
1642101900000|2022-01-13 19:25:00|1269.4|1268.9|1268.8|1268.3|1269.5|1269|1268.7|1268.2|274
1642102200000|2022-01-13 19:30:00|1268.7|1268.2|1268.6|1268.1|1268.9|1268.4|1268.1|1267.6|466
1642102500000|2022-01-13 19:35:00|1268.5|1268|1267.7|1267.2|1268.7|1268.2|1267.7|1267.2|296
1642102800000|2022-01-13 19:40:00|1267.8|1267.3|1267.7|1267.2|1268.1|1267.6|1267.5|1267|509
1642103100000|2022-01-13 19:45:00|1267.6|1267.1|1267.3|1266.8|1267.9|1267.4|1267.2|1266.7|439
1642103400000|2022-01-13 19:50:00|1267.2|1266.7|1267.9|1267.4|1268.1|1267.6|1267.2|1266.7|335
1642103700000|2022-01-13 19:55:00|1268|1267.5|1268.1|1267.6|1268.3|1267.8|1267.8|1267.3|260
1642104000000|2022-01-13 20:00:00|1268.2|1267.7|1266.7|1266.2|1268.2|1267.7|1266.3|1265.8|673
1642104300000|2022-01-13 20:05:00|1266.8|1266.3|1266.2|1265.7|1267.1|1266.6|1266.2|1265.7|604
1642104600000|2022-01-13 20:10:00|1266.1|1265.6|1265.2|1264.7|1266.1|1265.6|1264.6|1264.1|853
1642104900000|2022-01-13 20:15:00|1265.1|1264.6|1265.7|1265.2|1265.9|1265.4|1264.8|1264.3|681
1642105200000|2022-01-13 20:20:00|1265.8|1265.3|1265.1|1264.6|1265.9|1265.4|1265|1264.5|688
1642105500000|2022-01-13 20:25:00|1265|1264.5|1265.1|1264.6|1265.3|1264.8|1264.7|1264.2|1186
1642105800000|2022-01-13 20:30:00|1265.2|1264.7|1265.6|1265.1|1265.8|1265.3|1265.2|1264.7|619
1642106100000|2022-01-13 20:35:00|1265.5|1265|1263.8|1263.3|1265.6|1265.1|1263.5|1263|898
1642106400000|2022-01-13 20:40:00|1263.9|1263.4|1264.1|1263.6|1264.6|1264.1|1263.8|1263.3|1396
1642106700000|2022-01-13 20:45:00|1264|1263.5|1262.5|1262|1264|1263.5|1262.4|1261.9|1529
1642107000000|2022-01-13 20:50:00|1262.4|1261.9|1261.2|1260.7|1262.4|1261.9|1261|1260.5|2433
1642107300000|2022-01-13 20:55:00|1261.1|1260.6|1260.9|1260.4|1261.9|1261.4|1260.3|1259.8|6444
1642107600000|2022-01-13 21:00:00|1261.2|1260.2|1262.3|1261.3|1262.5|1261.5|1261.2|1260.2|1364
1642107900000|2022-01-13 21:05:00|1262.2|1261.2|1262.3|1261.3|1262.4|1261.4|1262|1261|239
1642108200000|2022-01-13 21:10:00|1262.4|1261.4|1262.6|1261.6|1262.6|1261.6|1261.9|1260.9|70
1642108500000|2022-01-13 21:15:00|1262.5|1261.5|1261.3|1260.3|1262.8|1261.8|1261.2|1260.2|30
1642108800000|2022-01-13 21:20:00|1261.2|1260.2|1260.9|1259.9|1261.4|1260.4|1260.5|1259.5|57
1642109100000|2022-01-13 21:25:00|1261|1260|1260.9|1259.9|1261.6|1260.6|1260.9|1259.9|33
1642109400000|2022-01-13 21:30:00|1261.1|1260.1|1261.3|1260.3|1261.3|1260.3|1261|1260|22
1642109700000|2022-01-13 21:35:00|1261.2|1260.2|1261.3|1260.3|1261.4|1260.4|1261.1|1260.1|17
1642110000000|2022-01-13 21:40:00|1261.2|1260.2|1261.2|1260.2|1261.5|1260.5|1261.2|1260.2|19
1642110300000|2022-01-13 21:45:00|1261.3|1260.3|1260.7|1259.7|1261.3|1260.3|1260.6|1259.6|56
1642110600000|2022-01-13 21:50:00|1260.6|1259.6|1260.8|1259.8|1261|1260|1260.6|1259.6|30
1642110900000|2022-01-13 21:55:00|1261.1|1260.1|1260.7|1259.7|1261.3|1260.3|1260.7|1259.7|26
1642111200000|2022-01-13 22:00:00|1260.1|1259.1|1259.2|1258.2|1260.1|1259.1|1259.2|1258.2|12
1642114800000|2022-01-13 23:00:00|1259.7|1257.7|1260.5|1258.5|1260.9|1258.9|1259.7|1257.7|0
1642115100000|2022-01-13 23:05:00|1260.6|1258.6|1260.4|1258.4|1260.6|1258.6|1259.9|1257.9|0
1642115400000|2022-01-13 23:10:00|1260.5|1258.5|1260.7|1258.7|1260.9|1258.9|1260.3|1258.3|0
1642115700000|2022-01-13 23:15:00|1260.6|1258.6|1259.9|1257.9|1260.7|1258.7|1259.9|1257.9|0
1642116000000|2022-01-13 23:20:00|1260|1258|1260.3|1258.3|1260.6|1258.6|1260|1258|0
1642116300000|2022-01-13 23:25:00|1260.4|1258.4|1259.9|1257.9|1260.4|1258.4|1259.8|1257.8|0
1642116600000|2022-01-13 23:30:00|1260.1|1258.1|1260.2|1258.2|1260.5|1258.5|1259.9|1257.9|0
1642116900000|2022-01-13 23:35:00|1260.3|1258.3|1260.2|1258.2|1260.3|1258.3|1259.8|1257.8|0
1642117200000|2022-01-13 23:40:00|1260.3|1258.3|1260.3|1258.3|1260.5|1258.5|1260|1258|0
1642117500000|2022-01-13 23:45:00|1260.2|1258.2|1260.7|1258.7|1260.7|1258.7|1260.2|1258.2|0
1642117800000|2022-01-13 23:50:00|1260.6|1258.6|1260.5|1258.5|1260.7|1258.7|1260.2|1258.2|0
1642118100000|2022-01-13 23:55:00|1260.4|1258.4|1260.5|1258.5|1260.5|1258.5|1260|1258|0
1642118400000|2022-01-14 00:00:00|1260.3|1258.3|1258.1|1256.1|1260.6|1258.6|1257.4|1255.4|0
1642118700000|2022-01-14 00:05:00|1258.2|1256.2|1259.2|1257.2|1259.4|1257.4|1257.9|1255.9|0
1642119000000|2022-01-14 00:10:00|1259.3|1257.3|1259.8|1257.8|1259.9|1257.9|1259.1|1257.1|0
1642119300000|2022-01-14 00:15:00|1259.7|1257.7|1260.4|1258.4|1260.9|1258.9|1259.5|1257.5|0
1642119600000|2022-01-14 00:20:00|1260.2|1258.2|1260.3|1258.3|1260.4|1258.4|1259.9|1257.9|0
1642119900000|2022-01-14 00:25:00|1260.4|1258.4|1260.1|1258.1|1260.5|1258.5|1259.8|1257.8|0
1642120200000|2022-01-14 00:30:00|1260|1258|1259.5|1257.5|1260.3|1258.3|1259.5|1257.5|0
1642120500000|2022-01-14 00:35:00|1259.6|1257.6|1260.1|1258.1|1261|1259|1259.5|1257.5|0
1642120800000|2022-01-14 00:40:00|1260|1258|1260.6|1258.6|1260.8|1258.8|1259.5|1257.5|0
1642121100000|2022-01-14 00:45:00|1260.7|1258.7|1259.2|1257.2|1260.7|1258.7|1259.1|1257.1|0
1642121400000|2022-01-14 00:50:00|1259.1|1257.1|1260.1|1258.1|1260.2|1258.2|1259|1257|0
1642121700000|2022-01-14 00:55:00|1260.2|1258.2|1260.3|1258.3|1260.4|1258.4|1260|1258|0
1642122000000|2022-01-14 01:00:00|1260.4|1258.4|1260.9|1259.9|1261.1|1260.1|1260.2|1258.2|2
1642122300000|2022-01-14 01:05:00|1260.3|1259.3|1260.9|1259.9|1260.9|1259.9|1259.4|1258.4|16
1642122600000|2022-01-14 01:10:00|1260.7|1259.7|1260.6|1259.6|1260.9|1259.9|1259.8|1258.8|35
1642122900000|2022-01-14 01:15:00|1260.8|1259.8|1256.6|1255.6|1260.8|1259.8|1255.4|1254.4|119
1642123200000|2022-01-14 01:20:00|1256.7|1255.7|1257.5|1256.5|1257.5|1256.5|1256.5|1255.5|17
1642123500000|2022-01-14 01:25:00|1257.7|1256.7|1255.6|1254.6|1257.9|1256.9|1255.3|1254.3|59
1642123800000|2022-01-14 01:30:00|1255.8|1254.8|1254.9|1253.9|1255.8|1254.8|1254.1|1253.1|70
1642124100000|2022-01-14 01:35:00|1255.1|1254.1|1256.5|1255.5|1257.1|1256.1|1255.1|1254.1|143
1642124400000|2022-01-14 01:40:00|1256.1|1255.1|1253.9|1252.9|1256.4|1255.4|1253.6|1252.6|164
1642124700000|2022-01-14 01:45:00|1253.6|1252.6|1255|1254|1255.4|1254.4|1252.8|1251.8|48
1642125000000|2022-01-14 01:50:00|1255.7|1254.7|1254.5|1253.5|1255.7|1254.7|1254.5|1253.5|13
1642125300000|2022-01-14 01:55:00|1254.8|1253.8|1254.9|1253.9|1255.2|1254.2|1254|1253|29
1642125600000|2022-01-14 02:00:00|1255.6|1254.6|1255.6|1254.6|1256.6|1255.6|1255.6|1254.6|23
1642125900000|2022-01-14 02:05:00|1256|1255|1256.2|1255.2|1256.7|1255.7|1255.1|1254.1|57
1642126200000|2022-01-14 02:10:00|1256.5|1255.5|1254.9|1253.9|1256.5|1255.5|1254.7|1253.7|45
1642126500000|2022-01-14 02:15:00|1254.4|1253.4|1253.7|1252.7|1254.6|1253.6|1253.7|1252.7|11
1642126800000|2022-01-14 02:20:00|1254.1|1253.1|1255.2|1254.2|1255.3|1254.3|1254.1|1253.1|11
1642127100000|2022-01-14 02:25:00|1255.5|1254.5|1255.8|1254.8|1255.8|1254.8|1255.5|1254.5|5
1642127400000|2022-01-14 02:30:00|1256|1255|1256.2|1255.2|1256.5|1255.5|1255.7|1254.7|18
1642127700000|2022-01-14 02:35:00|1256.6|1255.6|1255.6|1254.6|1256.6|1255.6|1255.5|1254.5|20
1642128000000|2022-01-14 02:40:00|1255.8|1254.8|1255.7|1254.7|1256.3|1255.3|1255.3|1254.3|33
1642128300000|2022-01-14 02:45:00|1255.8|1254.8|1255.2|1254.2|1256.2|1255.2|1255.1|1254.1|56
1642128600000|2022-01-14 02:50:00|1255.5|1254.5|1255.7|1254.7|1255.9|1254.9|1255.1|1254.1|49
1642128900000|2022-01-14 02:55:00|1255.8|1254.8|1255.9|1254.9|1256.5|1255.5|1255.7|1254.7|26
1642129200000|2022-01-14 03:00:00|1256.2|1255.2|1254.6|1253.6|1256.2|1255.2|1254.6|1253.6|34
1642129500000|2022-01-14 03:05:00|1254.7|1253.7|1255.2|1254.2|1255.2|1254.2|1254.4|1253.4|18
1642129800000|2022-01-14 03:10:00|1255.4|1254.4|1255.2|1254.2|1256|1255|1254.7|1253.7|16
1642130100000|2022-01-14 03:15:00|1255.4|1254.4|1255.8|1254.8|1255.8|1254.8|1254.6|1253.6|15
1642130400000|2022-01-14 03:20:00|1256|1255|1255|1254|1256|1255|1254.8|1253.8|16
1642130700000|2022-01-14 03:25:00|1255.2|1254.2|1255.1|1254.1|1255.6|1254.6|1255.1|1254.1|18
1642131000000|2022-01-14 03:30:00|1254.6|1253.6|1254.6|1253.6|1254.9|1253.9|1254.2|1253.2|23
1642131300000|2022-01-14 03:35:00|1254.3|1253.3|1253.9|1252.9|1254.3|1253.3|1253.6|1252.6|32
1642131600000|2022-01-14 03:40:00|1254|1253|1253.2|1252.2|1254|1253|1253|1252|70
1642131900000|2022-01-14 03:45:00|1252.7|1251.7|1253.6|1252.6|1253.6|1252.6|1252.3|1251.3|40
1642132200000|2022-01-14 03:50:00|1253.7|1252.7|1253.4|1252.4|1253.9|1252.9|1253.4|1252.4|13
1642132500000|2022-01-14 03:55:00|1253.6|1252.6|1254|1253|1254|1253|1253.5|1252.5|6
1642132800000|2022-01-14 04:00:00|1254.6|1253.6|1255|1254|1255|1254|1254.6|1253.6|5
1642133100000|2022-01-14 04:05:00|1255.7|1254.7|1256.5|1255.5|1256.6|1255.6|1255.7|1254.7|10
1642133400000|2022-01-14 04:10:00|1256.4|1255.4|1255.9|1254.9|1256.4|1255.4|1255.9|1254.9|17
1642133700000|2022-01-14 04:15:00|1255.8|1254.8|1255.8|1254.8|1256|1255|1255.6|1254.6|12
1642134000000|2022-01-14 04:20:00|1255.6|1254.6|1256.4|1255.4|1256.4|1255.4|1255.6|1254.6|35
1642134300000|2022-01-14 04:25:00|1256.5|1255.5|1256.3|1255.3|1256.5|1255.5|1256.3|1255.3|10
1642134600000|2022-01-14 04:30:00|||||||||1
1642134900000|2022-01-14 04:35:00|1256.2|1255.2|1255.2|1254.2|1256.2|1255.2|1255.2|1254.2|6
1642135200000|2022-01-14 04:40:00|1255.3|1254.3|1255.1|1254.1|1255.3|1254.3|1254.9|1253.9|14
1642135500000|2022-01-14 04:45:00|1254.9|1253.9|1255.1|1254.1|1255.1|1254.1|1254.9|1253.9|12
1642135800000|2022-01-14 04:50:00|1254.8|1253.8|1254.9|1253.9|1254.9|1253.9|1254.8|1253.8|11
1642136100000|2022-01-14 04:55:00|1255|1254|1255.3|1254.3|1255.3|1254.3|1255|1254|7
1642136400000|2022-01-14 05:00:00|1255.4|1254.4|1256.1|1255.1|1256.1|1255.1|1255.4|1254.4|5
1642136700000|2022-01-14 05:05:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|12
1642137000000|2022-01-14 05:10:00|1255.2|1254.2|1254.9|1253.9|1255.2|1254.2|1254.9|1253.9|17
1642137300000|2022-01-14 05:15:00|1255|1254|1255.7|1254.7|1255.7|1254.7|1255|1254|22
1642137600000|2022-01-14 05:20:00|1256.2|1255.2|1256.2|1255.2|1256.7|1255.7|1255.9|1254.9|39
1642137900000|2022-01-14 05:25:00|1256.3|1255.3|1257.2|1256.2|1257.2|1256.2|1256.1|1255.1|20
1642138200000|2022-01-14 05:30:00|1256.8|1255.8|1256.2|1255.2|1257.3|1256.3|1256.2|1255.2|9
1642138500000|2022-01-14 05:35:00|1256.1|1255.1|1256.5|1255.5|1256.9|1255.9|1256.1|1255.1|16
1642138800000|2022-01-14 05:40:00|1256.6|1255.6|1256.4|1255.4|1256.7|1255.7|1256.2|1255.2|14
1642139100000|2022-01-14 05:45:00|1256.2|1255.2|1256.4|1255.4|1256.5|1255.5|1256|1255|25
1642139400000|2022-01-14 05:50:00|1256.6|1255.6|1258.4|1257.4|1258.7|1257.7|1256.6|1255.6|34
1642139700000|2022-01-14 05:55:00|1258.6|1257.6|1258.3|1257.3|1258.9|1257.9|1257.9|1256.9|36
1642140000000|2022-01-14 06:00:00|1258.5|1257.5|1258|1257|1258.8|1257.8|1258|1257|35
1642140300000|2022-01-14 06:05:00|1258.3|1257.3|1257.9|1256.9|1258.3|1257.3|1257.6|1256.6|23
1642140600000|2022-01-14 06:10:00|1258.3|1257.3|1258.6|1257.6|1258.8|1257.8|1257.6|1256.6|29
1642140900000|2022-01-14 06:15:00|1259.1|1258.1|1259.2|1258.2|1259.5|1258.5|1259|1258|18
1642141200000|2022-01-14 06:20:00|1259.3|1258.3|1258.5|1257.5|1259.9|1258.9|1258.5|1257.5|61
1642141500000|2022-01-14 06:25:00|1258.7|1257.7|1258.1|1257.1|1258.8|1257.8|1258|1257|173
1642141800000|2022-01-14 06:30:00|1258.5|1257.5|1259.4|1258.4|1259.5|1258.5|1258.4|1257.4|42
1642142100000|2022-01-14 06:35:00|1259.5|1258.5|1258.6|1257.6|1259.5|1258.5|1258.6|1257.6|71
1642142400000|2022-01-14 06:40:00|1258.9|1257.9|1259.9|1258.9|1260.5|1259.5|1258.8|1257.8|34
1642142700000|2022-01-14 06:45:00|1260.1|1259.1|1259.2|1258.2|1260.1|1259.1|1258.8|1257.8|86
1642143000000|2022-01-14 06:50:00|1259.3|1258.3|1258.7|1257.7|1259.3|1258.3|1258.7|1257.7|34
1642143300000|2022-01-14 06:55:00|1258.9|1257.9|1258.4|1257.4|1259.1|1258.1|1258.4|1257.4|135
1642143600000|2022-01-14 07:00:00|1258.6|1257.6|1259.8|1258.8|1260.2|1259.2|1257.7|1256.7|100
1642143900000|2022-01-14 07:05:00|1260.1|1259.1|1260.1|1259.1|1260.7|1259.7|1260.1|1259.1|42
1642144200000|2022-01-14 07:10:00|1260.2|1259.2|1259.8|1258.8|1260.2|1259.2|1259.6|1258.6|63
1642144500000|2022-01-14 07:15:00|1259.9|1258.9|1260.9|1259.9|1261|1260|1259.8|1258.8|32
1642144800000|2022-01-14 07:20:00|1261|1260|1260.7|1259.7|1261.2|1260.2|1260.7|1259.7|19
1642145100000|2022-01-14 07:25:00|1260.5|1259.5|1259.8|1258.8|1260.6|1259.6|1259.3|1258.3|24
1642145400000|2022-01-14 07:30:00|1259.7|1258.7|1259|1258|1260.1|1259.1|1258.8|1257.8|44
1642145700000|2022-01-14 07:35:00|1259.1|1258.1|1259.2|1258.2|1259.6|1258.6|1258.9|1257.9|60
1642146000000|2022-01-14 07:40:00|1259.3|1258.3|1260.2|1259.2|1260.2|1259.2|1259.3|1258.3|56
1642146300000|2022-01-14 07:45:00|1260.1|1259.1|1259.4|1258.4|1260.1|1259.1|1259.4|1258.4|25
1642146600000|2022-01-14 07:50:00|1259.3|1258.3|1259.6|1258.6|1259.8|1258.8|1259.2|1258.2|33
1642146900000|2022-01-14 07:55:00|1259.4|1258.4|1259.8|1258.8|1260|1259|1259.3|1258.3|76
1642147200000|2022-01-14 08:00:00|1259.9|1258.9|1259.9|1258.9|1261.4|1260.4|1259.5|1258.5|351
1642147500000|2022-01-14 08:05:00|1260.1|1259.1|1260.9|1259.9|1261.3|1260.3|1259.8|1258.8|217
1642147800000|2022-01-14 08:10:00|1260.8|1259.8|1261.4|1260.4|1262.1|1261.1|1260.6|1259.6|208
1642148100000|2022-01-14 08:15:00|1261.5|1260.5|1262.9|1261.9|1263.3|1262.3|1261.5|1260.5|223
1642148400000|2022-01-14 08:20:00|1263.1|1262.1|1262.6|1261.6|1263.2|1262.2|1262.6|1261.6|122
1642148700000|2022-01-14 08:25:00|1262.7|1261.7|1263|1262|1263.1|1262.1|1262.5|1261.5|95
1642149000000|2022-01-14 08:30:00|1262.9|1261.9|1263.1|1262.1|1263.4|1262.4|1262.7|1261.7|106
1642149300000|2022-01-14 08:35:00|1263|1262|1263|1262|1263.5|1262.5|1262.7|1261.7|71
1642149600000|2022-01-14 08:40:00|1262.9|1261.9|1262.4|1261.4|1263|1262|1261.9|1260.9|132
1642149900000|2022-01-14 08:45:00|1262.3|1261.3|1261.8|1260.8|1262.6|1261.6|1261.7|1260.7|134
1642150200000|2022-01-14 08:50:00|1261.9|1260.9|1261.4|1260.4|1262.3|1261.3|1260.7|1259.7|122
1642150500000|2022-01-14 08:55:00|1261.3|1260.3|1261.2|1260.2|1262|1261|1260.7|1259.7|121
1642150800000|2022-01-14 09:00:00|1261|1260|1262|1261|1262.5|1261.5|1260.9|1259.9|107
1642151100000|2022-01-14 09:05:00|1261.8|1260.8|1261.7|1260.7|1262.1|1261.1|1261.3|1260.3|140
1642151400000|2022-01-14 09:10:00|1261.5|1260.5|1262.1|1261.1|1262.1|1261.1|1260.8|1259.8|71
1642151700000|2022-01-14 09:15:00|1261.9|1260.9|1262.5|1261.5|1262.5|1261.5|1261.8|1260.8|105
1642152000000|2022-01-14 09:20:00|1262.7|1261.7|1262.2|1261.2|1262.9|1261.9|1261.9|1260.9|86
1642152300000|2022-01-14 09:25:00|1262.1|1261.1|1261.8|1260.8|1262.1|1261.1|1260.7|1259.7|78
1642152600000|2022-01-14 09:30:00|1262.1|1261.1|1262.9|1261.9|1263|1262|1262.1|1261.1|92
1642152900000|2022-01-14 09:35:00|1263|1262|1262.3|1261.3|1263.1|1262.1|1262.2|1261.2|74
1642153200000|2022-01-14 09:40:00|1262.4|1261.4|1262.3|1261.3|1262.6|1261.6|1262|1261|33
1642153500000|2022-01-14 09:45:00|1262.4|1261.4|1261.5|1260.5|1262.4|1261.4|1261.5|1260.5|103
1642153800000|2022-01-14 09:50:00|1261.6|1260.6|1261.1|1260.1|1261.9|1260.9|1260.9|1259.9|144
1642154100000|2022-01-14 09:55:00|1261|1260|1261.7|1260.7|1261.8|1260.8|1260.9|1259.9|58
1642154400000|2022-01-14 10:00:00|1261.5|1260.5|1260.7|1259.7|1261.8|1260.8|1260.6|1259.6|76
1642154700000|2022-01-14 10:05:00|1260.1|1259.1|1261.1|1260.1|1261.2|1260.2|1260.1|1259.1|108
1642155000000|2022-01-14 10:10:00|1261|1260|1261.4|1260.4|1261.5|1260.5|1261|1260|184
1642155300000|2022-01-14 10:15:00|1261.5|1260.5|1261.3|1260.3|1261.6|1260.6|1261.2|1260.2|176
1642155600000|2022-01-14 10:20:00|1261|1260|1261.1|1260.1|1261.6|1260.6|1261|1260|43
1642155900000|2022-01-14 10:25:00|1261|1260|1260.5|1259.5|1261.1|1260.1|1260.4|1259.4|68
1642156200000|2022-01-14 10:30:00|1260.1|1259.1|1260.5|1259.5|1260.5|1259.5|1259.8|1258.8|60
1642156500000|2022-01-14 10:35:00|1260.4|1259.4|1260.9|1259.9|1261|1260|1260.1|1259.1|73
1642156800000|2022-01-14 10:40:00|1261|1260|1261.1|1260.1|1261.2|1260.2|1260.8|1259.8|30
1642157100000|2022-01-14 10:45:00|1261|1260|1261.6|1260.6|1261.8|1260.8|1261|1260|76
1642157400000|2022-01-14 10:50:00|1261.4|1260.4|1261.2|1260.2|1261.7|1260.7|1261.2|1260.2|51
1642157700000|2022-01-14 10:55:00|1261.3|1260.3|1261.4|1260.4|1261.5|1260.5|1261.3|1260.3|37
1642158000000|2022-01-14 11:00:00|1261.5|1260.5|1261.7|1260.7|1261.8|1260.8|1261.3|1260.3|87
1642158300000|2022-01-14 11:05:00|1261.8|1260.8|1261.5|1260.5|1261.9|1260.9|1261.3|1260.3|45
1642158600000|2022-01-14 11:10:00|1261.6|1260.6|1261.5|1260.5|1261.7|1260.7|1261.2|1260.2|47
1642158900000|2022-01-14 11:15:00|1261.4|1260.4|1261.4|1260.4|1261.9|1260.9|1261.2|1260.2|68
1642159200000|2022-01-14 11:20:00|1261.5|1260.5|1261.4|1260.4|1261.9|1260.9|1261.3|1260.3|127
1642159500000|2022-01-14 11:25:00|1261.2|1260.2|1260.9|1259.9|1261.4|1260.4|1260.8|1259.8|115
1642159800000|2022-01-14 11:30:00|1260.8|1259.8|1260.9|1259.9|1260.9|1259.9|1260.7|1259.7|129
1642160100000|2022-01-14 11:35:00|1261|1260|1260.7|1259.7|1261.4|1260.4|1260.6|1259.6|295
1642160400000|2022-01-14 11:40:00|1260.6|1259.6|1261|1260|1261|1260|1260.2|1259.2|314
1642160700000|2022-01-14 11:45:00|1260.9|1259.9|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|108
1642161000000|2022-01-14 11:50:00|1260.6|1259.6|1260.2|1259.2|1260.6|1259.6|1260.2|1259.2|137
1642161300000|2022-01-14 11:55:00|1260.3|1259.3|1259.5|1258.5|1260.3|1259.3|1259.5|1258.5|200
1642161600000|2022-01-14 12:00:00|1259.4|1258.4|1259|1258|1259.8|1258.8|1258.6|1257.6|95
1642161900000|2022-01-14 12:05:00|1259.1|1258.1|1258.2|1257.2|1259.1|1258.1|1258|1257|110
1642162200000|2022-01-14 12:10:00|1258.3|1257.3|1258.7|1257.7|1258.8|1257.8|1258.2|1257.2|119
1642162500000|2022-01-14 12:15:00|1258.6|1257.6|1258.9|1257.9|1259.3|1258.3|1258.6|1257.6|76
1642162800000|2022-01-14 12:20:00|1258.7|1257.7|1259.1|1258.1|1259.6|1258.6|1258.6|1257.6|95
1642163100000|2022-01-14 12:25:00|1259.2|1258.2|1257.5|1256.5|1259.3|1258.3|1257.5|1256.5|99
1642163400000|2022-01-14 12:30:00|1257.6|1256.6|1258|1257|1258|1257|1257.5|1256.5|147
1642163700000|2022-01-14 12:35:00|1257.9|1256.9|1257.1|1256.1|1258.2|1257.2|1256.8|1255.8|275
1642164000000|2022-01-14 12:40:00|1256.9|1255.9|1256.3|1255.3|1256.9|1255.9|1256.1|1255.1|301
1642164300000|2022-01-14 12:45:00|1256.5|1255.5|1256.2|1255.2|1256.7|1255.7|1255.7|1254.7|219
1642164600000|2022-01-14 12:50:00|1256.1|1255.1|1255.8|1254.8|1256.5|1255.5|1255.6|1254.6|113
1642164900000|2022-01-14 12:55:00|1255.9|1254.9|1253.9|1252.9|1255.9|1254.9|1253.9|1252.9|445
1642165200000|2022-01-14 13:00:00|1254|1253|1254.2|1253.2|1254.4|1253.4|1253|1252|279
1642165500000|2022-01-14 13:05:00|1254.5|1253.5|1254|1253|1254.7|1253.7|1253.9|1252.9|344
1642165800000|2022-01-14 13:10:00|1253.9|1252.9|1253.4|1252.4|1254.2|1253.2|1253.3|1252.3|160
1642166100000|2022-01-14 13:15:00|1253.5|1252.5|1253.9|1252.9|1254.2|1253.2|1253.4|1252.4|210
1642166400000|2022-01-14 13:20:00|1253.8|1252.8|1254|1253|1254.1|1253.1|1253.4|1252.4|286
1642166700000|2022-01-14 13:25:00|1253.9|1252.9|1253.9|1252.9|1254|1253|1253|1252|323
1642167000000|2022-01-14 13:30:00|1254.1|1253.1|1253.7|1252.7|1255|1254|1252.6|1251.6|393
1642167300000|2022-01-14 13:35:00|1253.8|1252.8|1253.4|1252.4|1254|1253|1252.9|1251.9|311
1642167600000|2022-01-14 13:40:00|1253.3|1252.3|1252.9|1251.9|1254.3|1253.3|1252.8|1251.8|443
1642167900000|2022-01-14 13:45:00|1253|1252|1252.4|1251.4|1253.8|1252.8|1252.1|1251.1|235
1642168200000|2022-01-14 13:50:00|1252.3|1251.3|1252.7|1251.7|1252.8|1251.8|1251.7|1250.7|338
1642168500000|2022-01-14 13:55:00|1252.9|1251.9|1254.2|1253.2|1254.2|1253.2|1252.7|1251.7|538
1642168800000|2022-01-14 14:00:00|1254.1|1253.1|1255.1|1254.1|1255.1|1254.1|1253.6|1252.6|1074
1642169100000|2022-01-14 14:05:00|1255.2|1254.2|1255.3|1254.3|1256.2|1255.2|1255.2|1254.2|626
1642169400000|2022-01-14 14:10:00|1255.5|1254.5|1256.7|1255.7|1256.8|1255.8|1255.2|1254.2|826
1642169700000|2022-01-14 14:15:00|1256.8|1255.8|1256.8|1255.8|1257.8|1256.8|1256.1|1255.1|605
1642170000000|2022-01-14 14:20:00|1256.7|1255.7|1256.8|1255.8|1257.3|1256.3|1256.1|1255.1|558
1642170300000|2022-01-14 14:25:00|1256.7|1255.7|1258|1257|1258.4|1257.4|1256.7|1255.7|957
1642170600000|2022-01-14 14:30:00|1257.8|1257.3|1257.9|1257.4|1258.7|1258.2|1256.6|1256.1|2730
1642170900000|2022-01-14 14:35:00|1258|1257.5|1261|1260.5|1262.5|1262|1257.2|1256.7|3061
1642171200000|2022-01-14 14:40:00|1261.1|1260.6|1261.4|1260.9|1262.1|1261.6|1260.3|1259.8|1928
1642171500000|2022-01-14 14:45:00|1261.5|1261|1260.6|1260.1|1263.2|1262.7|1260.6|1260.1|1624
1642171800000|2022-01-14 14:50:00|1260.5|1260|1261|1260.5|1261.7|1261.2|1260.5|1260|1257
1642172100000|2022-01-14 14:55:00|1260.9|1260.4|1262.9|1262.4|1263.1|1262.6|1260.8|1260.3|2009
1642172400000|2022-01-14 15:00:00|1262.7|1262.2|1259.3|1258.8|1263|1262.5|1258.7|1258.2|2202
1642172700000|2022-01-14 15:05:00|1259.2|1258.7|1260.6|1260.1|1262.1|1261.6|1259.2|1258.7|1285
1642173000000|2022-01-14 15:10:00|1260.5|1260|1260.3|1259.8|1262.4|1261.9|1260.2|1259.7|884
1642173300000|2022-01-14 15:15:00|1260.4|1259.9|1262.8|1262.3|1263.3|1262.8|1260.4|1259.9|953
1642173600000|2022-01-14 15:20:00|1262.9|1262.4|1261.8|1261.3|1263|1262.5|1261.3|1260.8|2142
1642173900000|2022-01-14 15:25:00|1261.7|1261.2|1262.2|1261.7|1262.5|1262|1261.3|1260.8|1606
1642174200000|2022-01-14 15:30:00|1262.1|1261.6|1260.6|1260.1|1262.1|1261.6|1259.5|1259|1532
1642174500000|2022-01-14 15:35:00|1260.5|1260|1259.4|1258.9|1260.5|1260|1258.6|1258.1|1576
1642174800000|2022-01-14 15:40:00|1259.5|1259|1259|1258.5|1260|1259.5|1258.7|1258.2|779
1642175100000|2022-01-14 15:45:00|1259.1|1258.6|1260.4|1259.9|1260.9|1260.4|1258.4|1257.9|1431
1642175400000|2022-01-14 15:50:00|1260.5|1260|1259.9|1259.4|1260.6|1260.1|1258.8|1258.3|1688
1642175700000|2022-01-14 15:55:00|1259.8|1259.3|1259.9|1259.4|1260.2|1259.7|1259|1258.5|1029
1642176000000|2022-01-14 16:00:00|1260|1259.5|1260.3|1259.8|1261.4|1260.9|1259.2|1258.7|1403
1642176300000|2022-01-14 16:05:00|1260.2|1259.7|1258.8|1258.3|1260.2|1259.7|1258.8|1258.3|1064
1642176600000|2022-01-14 16:10:00|1258.9|1258.4|1258.7|1258.2|1259.3|1258.8|1258.6|1258.1|452
1642176900000|2022-01-14 16:15:00|1258.6|1258.1|1258.3|1257.8|1259.1|1258.6|1257.8|1257.3|726
1642177200000|2022-01-14 16:20:00|1258.4|1257.9|1258.8|1258.3|1259|1258.5|1258|1257.5|570
1642177500000|2022-01-14 16:25:00|1258.9|1258.4|1258.2|1257.7|1259.3|1258.8|1257.9|1257.4|622
1642177800000|2022-01-14 16:30:00|1258.3|1257.8|1258|1257.5|1258.8|1258.3|1257.2|1256.7|855
1642178100000|2022-01-14 16:35:00|1257.9|1257.4|1258.1|1257.6|1258.7|1258.2|1257.9|1257.4|590
1642178400000|2022-01-14 16:40:00|1258.2|1257.7|1258.3|1257.8|1258.9|1258.4|1257.6|1257.1|583
1642178700000|2022-01-14 16:45:00|1258.2|1257.7|1258.2|1257.7|1259.2|1258.7|1257.9|1257.4|666
1642179000000|2022-01-14 16:50:00|1258.4|1257.9|1258.3|1257.8|1258.5|1258|1257.6|1257.1|451
1642179300000|2022-01-14 16:55:00|1258.4|1257.9|1258.1|1257.6|1258.6|1258.1|1258|1257.5|437
1642179600000|2022-01-14 17:00:00|1257.9|1257.4|1257.3|1256.8|1257.9|1257.4|1257.1|1256.6|486
1642179900000|2022-01-14 17:05:00|1257.4|1256.9|1257.9|1257.4|1257.9|1257.4|1257.1|1256.6|294
1642180200000|2022-01-14 17:10:00|1257.8|1257.3|1257.9|1257.4|1258.2|1257.7|1257.2|1256.7|760
1642180500000|2022-01-14 17:15:00|1257.8|1257.3|1258|1257.5|1258.4|1257.9|1257.6|1257.1|646
1642180800000|2022-01-14 17:20:00|1257.9|1257.4|1256.9|1256.4|1258|1257.5|1256.7|1256.2|284
1642181100000|2022-01-14 17:25:00|1256.8|1256.3|1257.5|1257|1257.6|1257.1|1256.7|1256.2|211
1642181400000|2022-01-14 17:30:00|1257.6|1257.1|1257.3|1256.8|1257.9|1257.4|1256.6|1256.1|393
1642181700000|2022-01-14 17:35:00|1257.5|1257|1256.3|1255.8|1257.5|1257|1256.3|1255.8|358
1642182000000|2022-01-14 17:40:00|1256.4|1255.9|1256.8|1256.3|1256.8|1256.3|1256.1|1255.6|472
1642182300000|2022-01-14 17:45:00|1256.7|1256.2|1255.1|1254.6|1256.7|1256.2|1254.9|1254.4|551
1642182600000|2022-01-14 17:50:00|1255|1254.5|1255.1|1254.6|1255.3|1254.8|1254.9|1254.4|532
1642182900000|2022-01-14 17:55:00|1255.2|1254.7|1254.9|1254.4|1255.2|1254.7|1254.5|1254|380
1642183200000|2022-01-14 18:00:00|1254.8|1254.3|1255.2|1254.7|1255.5|1255|1254.5|1254|287
1642183500000|2022-01-14 18:05:00|1255.1|1254.6|1254.6|1254.1|1255.3|1254.8|1254.3|1253.8|258
1642183800000|2022-01-14 18:10:00|1254.5|1254|1255|1254.5|1255.1|1254.6|1254|1253.5|381
1642184100000|2022-01-14 18:15:00|1254.9|1254.4|1255|1254.5|1255.3|1254.8|1254.8|1254.3|187
1642184400000|2022-01-14 18:20:00|1254.9|1254.4|1254.3|1253.8|1255.1|1254.6|1254.2|1253.7|495
1642184700000|2022-01-14 18:25:00|1254.5|1254|1255|1254.5|1255.1|1254.6|1254.2|1253.7|479
1642185000000|2022-01-14 18:30:00|1254.9|1254.4|1254.3|1253.8|1255.3|1254.8|1254.2|1253.7|338
1642185300000|2022-01-14 18:35:00|1254.4|1253.9|1254.6|1254.1|1254.8|1254.3|1254.2|1253.7|241
1642185600000|2022-01-14 18:40:00|1254.7|1254.2|1255.8|1255.3|1255.9|1255.4|1254.6|1254.1|262
1642185900000|2022-01-14 18:45:00|1255.9|1255.4|1255.6|1255.1|1255.9|1255.4|1255.4|1254.9|545
1642186200000|2022-01-14 18:50:00|1255.7|1255.2|1256.2|1255.7|1256.5|1256|1255.5|1255|1298
1642186500000|2022-01-14 18:55:00|1256.3|1255.8|1257.3|1256.8|1257.4|1256.9|1256.1|1255.6|580
1642186800000|2022-01-14 19:00:00|1257.4|1256.9|1257|1256.5|1257.8|1257.3|1256.9|1256.4|542
1642187100000|2022-01-14 19:05:00|1257.1|1256.6|1257.2|1256.7|1257.6|1257.1|1256.8|1256.3|501
1642187400000|2022-01-14 19:10:00|1257.1|1256.6|1257.4|1256.9|1257.4|1256.9|1256.5|1256|555
1642187700000|2022-01-14 19:15:00|1257.5|1257|1257.7|1257.2|1258|1257.5|1257.2|1256.7|717
1642188000000|2022-01-14 19:20:00|1257.8|1257.3|1257.5|1257|1258|1257.5|1257.3|1256.8|318
1642188300000|2022-01-14 19:25:00|1257.4|1256.9|1256.5|1256|1257.5|1257|1256.4|1255.9|327
1642188600000|2022-01-14 19:30:00|1256.4|1255.9|1257.9|1257.4|1257.9|1257.4|1256.4|1255.9|333
1642188900000|2022-01-14 19:35:00|1258.1|1257.6|1257.9|1257.4|1258.6|1258.1|1257.9|1257.4|511
1642189200000|2022-01-14 19:40:00|1257.8|1257.3|1257.3|1256.8|1257.9|1257.4|1257.2|1256.7|455
1642189500000|2022-01-14 19:45:00|1257.4|1256.9|1258.2|1257.7|1258.4|1257.9|1257.4|1256.9|524
1642189800000|2022-01-14 19:50:00|1258.3|1257.8|1258.4|1257.9|1258.6|1258.1|1258.1|1257.6|284
1642190100000|2022-01-14 19:55:00|1258.5|1258|1258.1|1257.6|1259.1|1258.6|1258.1|1257.6|295
1642190400000|2022-01-14 20:00:00|1258.3|1257.8|1259.2|1258.7|1259.3|1258.8|1258.2|1257.7|476
1642190700000|2022-01-14 20:05:00|1259.3|1258.8|1258.3|1257.8|1259.3|1258.8|1258.2|1257.7|463
1642191000000|2022-01-14 20:10:00|1258.4|1257.9|1259.1|1258.6|1259.7|1259.2|1258|1257.5|2213
1642191300000|2022-01-14 20:15:00|1259|1258.5|1259.6|1259.1|1260|1259.5|1258.7|1258.2|695
1642191600000|2022-01-14 20:20:00|1259.7|1259.2|1260.6|1260.1|1260.7|1260.2|1259.5|1259|598
1642191900000|2022-01-14 20:25:00|1260.5|1260|1259.7|1259.2|1260.5|1260|1259.6|1259.1|467
1642192200000|2022-01-14 20:30:00|1259.8|1259.3|1260.5|1260|1260.6|1260.1|1259.7|1259.2|653
1642192500000|2022-01-14 20:35:00|1260.4|1259.9|1261|1260.5|1261.3|1260.8|1260.4|1259.9|585
1642192800000|2022-01-14 20:40:00|1260.9|1260.4|1261.3|1260.8|1261.3|1260.8|1260.5|1260|1062
1642193100000|2022-01-14 20:45:00|1261.2|1260.7|1260.8|1260.3|1261.4|1260.9|1260.3|1259.8|913
1642193400000|2022-01-14 20:50:00|1260.9|1260.4|1261.5|1261|1261.8|1261.3|1260.9|1260.4|1667
1642193700000|2022-01-14 20:55:00|1261.4|1260.9|1261.5|1261|1261.6|1261.1|1260.7|1260.2|4823
1642194000000|2022-01-14 21:00:00|1261.7|1260.7|1261.1|1260.1|1261.7|1260.7|1260.9|1259.9|796
1642194300000|2022-01-14 21:05:00|1260.9|1259.9|1260.9|1259.9|1261.1|1260.1|1260.7|1259.7|174
1642194600000|2022-01-14 21:10:00|1261|1260|1261.9|1260.9|1261.9|1260.9|1261|1260|74
1642194900000|2022-01-14 21:15:00|||||||||49
1642195200000|2022-01-14 21:20:00|1261.8|1260.8|1261.9|1260.9|1261.9|1260.9|1261.8|1260.8|8
1642195500000|2022-01-14 21:25:00|||||||||63
1642195800000|2022-01-14 21:30:00|1261.8|1260.8|1261.6|1260.6|1261.8|1260.8|1261.6|1260.6|6
1642196700000|2022-01-14 21:45:00|1261.7|1260.7|1261.8|1260.8|1261.8|1260.8|1261.4|1260.4|48
1642197000000|2022-01-14 21:50:00|1262|1261|1262.2|1261.2|1262.2|1261.2|1262|1261|3
1642197300000|2022-01-14 21:55:00|1261.8|1260.8|1262.8|1260.8|1262.8|1261.3|1261.4|1260.4|49
1642374300000|2022-01-16 23:05:00|1262.4|1260.4|1260.8|1259.8|1262.4|1260.7|1260.1|1258.1|3
1642374600000|2022-01-16 23:10:00|1262.5|1261.5|1261.5|1260.5|1262.5|1261.5|1261.5|1260.5|2
1642374900000|2022-01-16 23:15:00|1261.6|1260.6|1260.5|1259.5|1261.6|1260.6|1260.5|1259.5|2
1642375200000|2022-01-16 23:20:00|1260|1259|1259.7|1258.7|1260.3|1259.3|1259.7|1258.7|3
1642375500000|2022-01-16 23:25:00|1260.2|1259.2|1261.5|1260.5|1261.5|1260.5|1260.2|1259.2|4
1642375800000|2022-01-16 23:30:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|4
1642376100000|2022-01-16 23:35:00|1260.8|1259.8|1260.6|1259.6|1261.3|1260.3|1260.6|1259.6|6
1642376400000|2022-01-16 23:40:00|1261.2|1260.2|1260.6|1259.6|1261.2|1260.2|1260.6|1259.6|5
1642376700000|2022-01-16 23:45:00|1260.3|1259.3|1259.6|1258.6|1261.1|1260.1|1259.6|1258.6|3
1642377000000|2022-01-16 23:50:00|1260.3|1259.3|1260.1|1259.1|1260.3|1259.3|1259.7|1258.7|3
1642377300000|2022-01-16 23:55:00|1260.2|1259.2|1259.2|1258.2|1260.8|1259.8|1259.2|1258.2|5
1642377600000|2022-01-17 00:00:00|1259.3|1258.3|1258.8|1257.8|1259.4|1258.4|1258.8|1257.8|4
1642377900000|2022-01-17 00:05:00|1258.3|1257.3|1260.4|1259.4|1260.4|1259.4|1258.3|1257.3|15
1642378200000|2022-01-17 00:10:00|1259.2|1258.2|1259|1258|1259.2|1258.2|1259|1258|2
1642378500000|2022-01-17 00:15:00|1258.6|1257.6|1258.7|1257.7|1258.7|1257.7|1258.4|1257.4|5
1642378800000|2022-01-17 00:20:00|1258.4|1257.4|1257.4|1256.4|1258.5|1257.5|1257.4|1256.4|11
1642379100000|2022-01-17 00:25:00|1257.9|1256.9|1257.4|1256.4|1258|1257|1257.4|1256.4|4
1642379400000|2022-01-17 00:30:00|1257.8|1256.8|1257.7|1256.7|1257.8|1256.8|1257.6|1256.6|6
1642379700000|2022-01-17 00:35:00|1257.1|1256.1|1257.3|1256.3|1257.3|1256.3|1257.1|1256.1|2
1642380000000|2022-01-17 00:40:00|1256.8|1255.8|1257.1|1256.1|1257.1|1256.1|1256.7|1255.7|33
1642380300000|2022-01-17 00:45:00|1257.3|1256.3|1256.6|1255.6|1257.3|1256.3|1256.5|1255.5|39
1642380600000|2022-01-17 00:50:00|1256.7|1255.7|1257|1256|1257|1256|1256.7|1255.7|17
1642380900000|2022-01-17 00:55:00|1256.8|1255.8|1258.5|1257.5|1258.5|1257.5|1256.8|1255.8|59
1642381200000|2022-01-17 01:00:00|1258.6|1257.6|1257.9|1256.9|1259.5|1258.5|1257.8|1256.8|14
1642381500000|2022-01-17 01:05:00|1258.6|1257.6|1257.6|1256.6|1258.7|1257.7|1257.2|1256.2|110
1642381800000|2022-01-17 01:10:00|1257.7|1256.7|1257.5|1256.5|1257.8|1256.8|1257|1256|37
1642382100000|2022-01-17 01:15:00|1257.2|1256.2|1255.5|1254.5|1257.2|1256.2|1254|1253|87
1642382400000|2022-01-17 01:20:00|1255|1254|1254.5|1253.5|1255|1254|1254.2|1253.2|20
1642382700000|2022-01-17 01:25:00|1254.4|1253.4|1256|1255|1256|1255|1254.4|1253.4|47
1642383000000|2022-01-17 01:30:00|1256.4|1255.4|1256.1|1255.1|1258|1257|1255.2|1254.2|140
1642383300000|2022-01-17 01:35:00|1256.7|1255.7|1256|1255|1256.7|1255.7|1255.4|1254.4|76
1642383600000|2022-01-17 01:40:00|1255.7|1254.7|1258.3|1257.3|1258.4|1257.4|1255.7|1254.7|34
1642383900000|2022-01-17 01:45:00|1258|1257|1255.8|1254.8|1258.4|1257.4|1255.7|1254.7|78
1642384200000|2022-01-17 01:50:00|1255.9|1254.9|1256.2|1255.2|1256.7|1255.7|1255.5|1254.5|20
1642384500000|2022-01-17 01:55:00|1255.7|1254.7|1255.8|1254.8|1256.2|1255.2|1255.3|1254.3|14
1642384800000|2022-01-17 02:00:00|1256.5|1255.5|1257.7|1256.7|1257.7|1256.7|1256.5|1255.5|3
1642385100000|2022-01-17 02:05:00|1257.1|1256.1|1256.4|1255.4|1257.6|1256.6|1256.4|1255.4|32
1642385400000|2022-01-17 02:10:00|1256|1255|1255.6|1254.6|1256|1255|1255.6|1254.6|5
1642385700000|2022-01-17 02:15:00|1255.3|1254.3|1255.6|1254.6|1256.1|1255.1|1255.2|1254.2|5
1642386000000|2022-01-17 02:20:00|1255|1254|1255.5|1254.5|1255.5|1254.5|1255|1254|5
1642386300000|2022-01-17 02:25:00|1255.3|1254.3|1254.8|1253.8|1255.5|1254.5|1254.8|1253.8|6
1642386600000|2022-01-17 02:30:00|1254.5|1253.5|1253.8|1252.8|1254.7|1253.7|1253.8|1252.8|5
1642388700000|2022-01-17 03:05:00|1254.3|1253.3|1254.6|1253.6|1254.6|1253.6|1254.3|1253.3|3
1642389000000|2022-01-17 03:10:00|1255.2|1254.2|1255.2|1254.2|1255.2|1254.2|1255.2|1254.2|1
1642389300000|2022-01-17 03:15:00|1255|1254|1255|1254|1255|1254|1255|1254|1
1642389600000|2022-01-17 03:20:00|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|3
1642390500000|2022-01-17 03:35:00|1256|1255|1256.1|1255.1|1256.1|1255.1|1256|1255|2
1642390800000|2022-01-17 03:40:00|1256.6|1255.6|1256.4|1255.4|1256.6|1255.6|1256.4|1255.4|16
1642391100000|2022-01-17 03:45:00|1256.5|1255.5|1257|1256|1257|1256|1256.5|1255.5|3
1642391700000|2022-01-17 03:55:00|1257.1|1256.1|1256.6|1255.6|1257.1|1256.1|1256.6|1255.6|17
1642392000000|2022-01-17 04:00:00|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|1256.4|1255.4|2
1642392300000|2022-01-17 04:05:00|||||||||2
1642392600000|2022-01-17 04:10:00|1255.9|1254.9|1256.2|1255.2|1256.2|1255.2|1255.8|1254.8|33
1642392900000|2022-01-17 04:15:00|1256.1|1255.1|1256.8|1255.8|1256.8|1255.8|1256.1|1255.1|7
1642393200000|2022-01-17 04:20:00|1256.7|1255.7|1256.8|1255.8|1256.8|1255.8|1256.7|1255.7|3
1642393500000|2022-01-17 04:25:00|1256|1255|1256|1255|1256|1255|1256|1255|1
1642393800000|2022-01-17 04:30:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1
1642394100000|2022-01-17 04:35:00|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|2
1642394400000|2022-01-17 04:40:00|1255.7|1254.7|1255.9|1254.9|1255.9|1254.9|1255.7|1254.7|4
1642395300000|2022-01-17 04:55:00|||||||||1
1642395600000|2022-01-17 05:00:00|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|3
1642395900000|2022-01-17 05:05:00|1256.1|1255.1|1256.1|1255.1|1256.1|1255.1|1256.1|1255.1|2
1642396200000|2022-01-17 05:10:00|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|1255.8|1254.8|8
1642396500000|2022-01-17 05:15:00|1255.6|1254.6|1255.2|1254.2|1255.8|1254.8|1255.2|1254.2|8
1642396800000|2022-01-17 05:20:00|1255.6|1254.6|1255.6|1254.6|1256|1255|1255.3|1254.3|12
1642397100000|2022-01-17 05:25:00|1255.2|1254.2|1255.6|1254.6|1256|1255|1255.2|1254.2|9
1642397400000|2022-01-17 05:30:00|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1
1642397700000|2022-01-17 05:35:00|1254.2|1253.2|1254|1253|1254.2|1253.2|1253.4|1252.4|8
1642398000000|2022-01-17 05:40:00|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.3|1252.3|12
1642398300000|2022-01-17 05:45:00|1253.8|1252.8|1253.8|1252.8|1254|1253|1253.8|1252.8|8
1642398600000|2022-01-17 05:50:00|1254.2|1253.2|1254.4|1253.4|1254.7|1253.7|1254.2|1253.2|7
1642398900000|2022-01-17 05:55:00|1254.5|1253.5|1254.2|1253.2|1254.5|1253.5|1254.2|1253.2|2
1642399500000|2022-01-17 06:05:00|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|3
1642399800000|2022-01-17 06:10:00|1255.1|1254.1|1255.3|1254.3|1255.5|1254.5|1255.1|1254.1|11
1642400100000|2022-01-17 06:15:00|1255.5|1254.5|1255.6|1254.6|1255.6|1254.6|1255.5|1254.5|6
1642400400000|2022-01-17 06:20:00|1255.8|1254.8|1255.7|1254.7|1256|1255|1255.7|1254.7|11
1642400700000|2022-01-17 06:25:00|1256|1255|1256.2|1255.2|1257|1256|1255.6|1254.6|26
1642401000000|2022-01-17 06:30:00|1257|1256|1257.5|1256.5|1257.7|1256.7|1257|1256|12
1642401300000|2022-01-17 06:35:00|1257.7|1256.7|1257.9|1256.9|1259.4|1258.4|1257.7|1256.7|108
1642401600000|2022-01-17 06:40:00|1258|1257|1257.5|1256.5|1258.2|1257.2|1257.5|1256.5|5
1642401900000|2022-01-17 06:45:00|1257.4|1256.4|1257|1256|1257.8|1256.8|1256.9|1255.9|90
1642402200000|2022-01-17 06:50:00|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|3
1642402500000|2022-01-17 06:55:00|1257.2|1256.2|1257|1256|1257.2|1256.2|1257|1256|13
1642402800000|2022-01-17 07:00:00|1256.5|1255.5|1255.7|1254.7|1256.5|1255.5|1255.7|1254.7|24
1642403100000|2022-01-17 07:05:00|1256.6|1255.6|1257.5|1256.5|1257.6|1256.6|1256.6|1255.6|21
1642403400000|2022-01-17 07:10:00|1257.8|1256.8|1257.6|1256.6|1257.8|1256.8|1257.4|1256.4|7
1642403700000|2022-01-17 07:15:00|1257.4|1256.4|1257.2|1256.2|1257.5|1256.5|1257|1256|34
1642404000000|2022-01-17 07:20:00|1257.4|1256.4|1258.3|1257.3|1258.4|1257.4|1257.4|1256.4|14
1642404300000|2022-01-17 07:25:00|1258.1|1257.1|1257.7|1256.7|1258.2|1257.2|1257.7|1256.7|17
1642404600000|2022-01-17 07:30:00|1257.9|1256.9|1258.5|1257.5|1258.8|1257.8|1257.9|1256.9|61
1642404900000|2022-01-17 07:35:00|1258.8|1257.8|1259.4|1258.4|1259.4|1258.4|1258.7|1257.7|21
1642405200000|2022-01-17 07:40:00|1259.3|1258.3|1259.9|1258.9|1260|1259|1259.3|1258.3|184
1642405500000|2022-01-17 07:45:00|1259.6|1258.6|1258.8|1257.8|1259.6|1258.6|1258.8|1257.8|15
1642405800000|2022-01-17 07:50:00|1258.7|1257.7|1257.9|1256.9|1259|1258|1257.7|1256.7|93
1642406100000|2022-01-17 07:55:00|1258.1|1257.1|1257.4|1256.4|1258.3|1257.3|1257.4|1256.4|112
1642406400000|2022-01-17 08:00:00|1257.5|1256.5|1257.1|1256.1|1258.1|1257.1|1256.7|1255.7|202
1642406700000|2022-01-17 08:05:00|1256.9|1255.9|1257.6|1256.6|1257.7|1256.7|1256.4|1255.4|84
1642407000000|2022-01-17 08:10:00|1257.4|1256.4|1256.9|1255.9|1257.7|1256.7|1256.9|1255.9|54
1642407300000|2022-01-17 08:15:00|1256.8|1255.8|1257.2|1256.2|1257.2|1256.2|1256.6|1255.6|33
1642407600000|2022-01-17 08:20:00|1257.4|1256.4|1257.6|1256.6|1257.6|1256.6|1257.2|1256.2|32
1642407900000|2022-01-17 08:25:00|1257.7|1256.7|1258.3|1257.3|1258.3|1257.3|1257.7|1256.7|118
1642408200000|2022-01-17 08:30:00|1258.4|1257.4|1258.5|1257.5|1258.8|1257.8|1258.3|1257.3|111
1642408500000|2022-01-17 08:35:00|1258.6|1257.6|1259.3|1258.3|1259.5|1258.5|1258.3|1257.3|247
1642408800000|2022-01-17 08:40:00|1259.2|1258.2|1259.1|1258.1|1259.4|1258.4|1258.6|1257.6|21
1642409100000|2022-01-17 08:45:00|1259.2|1258.2|1258.8|1257.8|1259.4|1258.4|1258.8|1257.8|68
1642409400000|2022-01-17 08:50:00|1258.5|1257.5|1259|1258|1259|1258|1258.5|1257.5|3
1642409700000|2022-01-17 08:55:00|1258.6|1257.6|1258.5|1257.5|1258.6|1257.6|1258.2|1257.2|13
1642410000000|2022-01-17 09:00:00|1258.4|1257.4|1258.2|1257.2|1258.7|1257.7|1258.2|1257.2|20
1642410300000|2022-01-17 09:05:00|1258.1|1257.1|1257.9|1256.9|1258.1|1257.1|1257.7|1256.7|21
1642410600000|2022-01-17 09:10:00|1258|1257|1258.1|1257.1|1258.1|1257.1|1257.8|1256.8|87
1642410900000|2022-01-17 09:15:00|1258.2|1257.2|1258.5|1257.5|1258.5|1257.5|1257.9|1256.9|23
1642411200000|2022-01-17 09:20:00|1258.4|1257.4|1258.9|1257.9|1258.9|1257.9|1258.2|1257.2|13
1642411500000|2022-01-17 09:25:00|1258.8|1257.8|1259.5|1258.5|1259.5|1258.5|1258.6|1257.6|45
1642411800000|2022-01-17 09:30:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.4|1258.4|18
1642412100000|2022-01-17 09:35:00|1259.5|1258.5|1261.1|1260.1|1261.1|1260.1|1259.2|1258.2|1365
1642412400000|2022-01-17 09:40:00|1261|1260|1261.1|1260.1|1261.1|1260.1|1260.8|1259.8|150
1642412700000|2022-01-17 09:45:00|1260.8|1259.8|1261|1260|1261.2|1260.2|1260.8|1259.8|145
1642413000000|2022-01-17 09:50:00|1261.2|1260.2|1260.9|1259.9|1261.2|1260.2|1260.8|1259.8|81
1642413300000|2022-01-17 09:55:00|1261|1260|1260.6|1259.6|1261|1260|1260.6|1259.6|87
1642413600000|2022-01-17 10:00:00|1260.7|1259.7|1260.8|1259.8|1261|1260|1260.7|1259.7|28
1642413900000|2022-01-17 10:05:00|1260.7|1259.7|1261|1260|1261|1260|1260.2|1259.2|87
1642414200000|2022-01-17 10:10:00|1261.1|1260.1|1261|1260|1261.2|1260.2|1260.8|1259.8|51
1642414500000|2022-01-17 10:15:00|1260.7|1259.7|1261.1|1260.1|1261.3|1260.3|1260.7|1259.7|9
1642414800000|2022-01-17 10:20:00|1261.2|1260.2|1260.9|1259.9|1261.2|1260.2|1260.9|1259.9|26
1642415100000|2022-01-17 10:25:00|1260.8|1259.8|1261|1260|1261|1260|1260.8|1259.8|12
1642415400000|2022-01-17 10:30:00|1260.8|1259.8|1260.5|1259.5|1260.8|1259.8|1260.5|1259.5|25
1642415700000|2022-01-17 10:35:00|1260.6|1259.6|1260.5|1259.5|1260.8|1259.8|1260.4|1259.4|52
1642416000000|2022-01-17 10:40:00|1260.3|1259.3|1260.7|1259.7|1260.7|1259.7|1260.3|1259.3|34
1642416300000|2022-01-17 10:45:00|1260.5|1259.5|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|30
1642416600000|2022-01-17 10:50:00|1260.5|1259.5|1260.6|1259.6|1260.8|1259.8|1260.5|1259.5|40
1642416900000|2022-01-17 10:55:00|1260.7|1259.7|1260.7|1259.7|1260.8|1259.8|1260.5|1259.5|35
1642417200000|2022-01-17 11:00:00|1260.6|1259.6|1260.6|1259.6|1260.7|1259.7|1260.4|1259.4|56
1642417500000|2022-01-17 11:05:00|1260.5|1259.5|1260.9|1259.9|1261.2|1260.2|1260.5|1259.5|124
1642417800000|2022-01-17 11:10:00|1261|1260|1261.1|1260.1|1261.2|1260.2|1260.8|1259.8|62
1642418100000|2022-01-17 11:15:00|1261|1260|1261|1260|1261.3|1260.3|1260.8|1259.8|92
1642418400000|2022-01-17 11:20:00|1260.9|1259.9|1261.2|1260.2|1261.2|1260.2|1260.8|1259.8|51
1642418700000|2022-01-17 11:25:00|1261.1|1260.1|1261|1260|1261.2|1260.2|1260.9|1259.9|62
1642419000000|2022-01-17 11:30:00|1260.9|1259.9|1260.7|1259.7|1260.9|1259.9|1260.5|1259.5|67
1642419300000|2022-01-17 11:35:00|1260.5|1259.5|1260.6|1259.6|1260.8|1259.8|1260.4|1259.4|55
1642419600000|2022-01-17 11:40:00|1260.4|1259.4|1260.5|1259.5|1260.7|1259.7|1260.3|1259.3|68
1642419900000|2022-01-17 11:45:00|1260.4|1259.4|1260.4|1259.4|1260.6|1259.6|1260.1|1259.1|73
1642420200000|2022-01-17 11:50:00|1260.5|1259.5|1260.9|1259.9|1260.9|1259.9|1260.4|1259.4|58
1642420500000|2022-01-17 11:55:00|1260.8|1259.8|1260.7|1259.7|1260.9|1259.9|1260.1|1259.1|167
1642420800000|2022-01-17 12:00:00|1260.6|1259.6|1261.1|1260.1|1261.2|1260.2|1260.5|1259.5|103
1642421100000|2022-01-17 12:05:00|1261|1260|1260.5|1259.5|1261|1260|1260.5|1259.5|63
1642421400000|2022-01-17 12:10:00|1260.6|1259.6|1260|1259|1260.6|1259.6|1260|1259|74
1642421700000|2022-01-17 12:15:00|1260.1|1259.1|1259.8|1258.8|1260.2|1259.2|1259.8|1258.8|69
1642422000000|2022-01-17 12:20:00|1259.9|1258.9|1259.8|1258.8|1260|1259|1259.4|1258.4|78
1642422300000|2022-01-17 12:25:00|1259.9|1258.9|1260.5|1259.5|1260.6|1259.6|1259.8|1258.8|91
1642422600000|2022-01-17 12:30:00|1260.4|1259.4|1259.4|1258.4|1260.5|1259.5|1259.4|1258.4|97
1642422900000|2022-01-17 12:35:00|1259.3|1258.3|1259.4|1258.4|1259.6|1258.6|1259|1258|98
1642423200000|2022-01-17 12:40:00|1259.3|1258.3|1258.9|1257.9|1259.4|1258.4|1258.9|1257.9|90
1642423500000|2022-01-17 12:45:00|1258.8|1257.8|1258.6|1257.6|1259.1|1258.1|1258.4|1257.4|170
1642423800000|2022-01-17 12:50:00|1258.7|1257.7|1259.1|1258.1|1259.1|1258.1|1258.7|1257.7|82
1642424100000|2022-01-17 12:55:00|1259|1258|1258.6|1257.6|1259.1|1258.1|1258.6|1257.6|89
1642424400000|2022-01-17 13:00:00|1258.5|1257.5|1259|1258|1259.1|1258.1|1258.5|1257.5|78
1642424700000|2022-01-17 13:05:00|1259.2|1258.2|1258.4|1257.4|1259.2|1258.2|1258.3|1257.3|98
1642425000000|2022-01-17 13:10:00|1258.5|1257.5|1259.2|1258.2|1259.3|1258.3|1258.5|1257.5|42
1642425300000|2022-01-17 13:15:00|1259.1|1258.1|1259.1|1258.1|1259.3|1258.3|1258.9|1257.9|42
1642425600000|2022-01-17 13:20:00|1259|1258|1258.7|1257.7|1259.1|1258.1|1258.4|1257.4|46
1642425900000|2022-01-17 13:25:00|1258.8|1257.8|1259.2|1258.2|1259.2|1258.2|1258.5|1257.5|19
1642426200000|2022-01-17 13:30:00|1259.1|1258.1|1258.6|1257.6|1259.6|1258.6|1258.6|1257.6|205
1642426500000|2022-01-17 13:35:00|1258.5|1257.5|1258.5|1257.5|1258.6|1257.6|1258.3|1257.3|155
1642426800000|2022-01-17 13:40:00|1258.6|1257.6|1259.2|1258.2|1259.2|1258.2|1258.6|1257.6|29
1642427100000|2022-01-17 13:45:00|1259.1|1258.1|1258.6|1257.6|1259.1|1258.1|1258.6|1257.6|49
1642427400000|2022-01-17 13:50:00|1258.7|1257.7|1258.6|1257.6|1258.8|1257.8|1258.5|1257.5|43
1642427700000|2022-01-17 13:55:00|1258.7|1257.7|1258.8|1257.8|1259.2|1258.2|1258.7|1257.7|76
1642428000000|2022-01-17 14:00:00|1258.9|1257.9|1259.2|1258.2|1259.3|1258.3|1258.9|1257.9|57
1642428300000|2022-01-17 14:05:00|1259.3|1258.3|1259.2|1258.2|1259.3|1258.3|1259|1258|77
1642428600000|2022-01-17 14:10:00|1259.1|1258.1|1258.6|1257.6|1259.3|1258.3|1258.6|1257.6|119
1642428900000|2022-01-17 14:15:00|1258.5|1257.5|1258.4|1257.4|1258.5|1257.5|1258.2|1257.2|92
1642429200000|2022-01-17 14:20:00|1258.5|1257.5|1258.4|1257.4|1258.5|1257.5|1258.3|1257.3|54
1642429500000|2022-01-17 14:25:00|1258.5|1257.5|1258.8|1257.8|1258.8|1257.8|1258.3|1257.3|69
1642429800000|2022-01-17 14:30:00|1258.6|1258.1|1258.3|1257.8|1258.7|1258.2|1258.1|1257.6|455
1642430100000|2022-01-17 14:35:00|1258.2|1257.7|1259.6|1259.1|1259.8|1259.3|1258.2|1257.7|163
1642430400000|2022-01-17 14:40:00|1259.4|1258.9|1259.2|1258.7|1259.7|1259.2|1259.1|1258.6|135
1642430700000|2022-01-17 14:45:00|1259.1|1258.6|1257.4|1256.9|1259.3|1258.8|1257.3|1256.8|317
1642431000000|2022-01-17 14:50:00|1257.3|1256.8|1257.2|1256.7|1258.3|1257.8|1257.2|1256.7|666
1642431300000|2022-01-17 14:55:00|1257.1|1256.6|1257.1|1256.6|1257.3|1256.8|1256.6|1256.1|366
1642431600000|2022-01-17 15:00:00|1257.2|1256.7|1257.3|1256.8|1257.8|1257.3|1257.2|1256.7|164
1642431900000|2022-01-17 15:05:00|1257.4|1256.9|1257.3|1256.8|1257.9|1257.4|1257.1|1256.6|197
1642432200000|2022-01-17 15:10:00|1257.4|1256.9|1258.3|1257.8|1258.5|1258|1257.4|1256.9|54
1642432500000|2022-01-17 15:15:00|1258.4|1257.9|1258.4|1257.9|1258.4|1257.9|1258.1|1257.6|193
1642432800000|2022-01-17 15:20:00|1258.3|1257.8|1258.4|1257.9|1258.5|1258|1258.2|1257.7|189
1642433100000|2022-01-17 15:25:00|1258.5|1258|1258.7|1258.2|1258.7|1258.2|1258.2|1257.7|103
1642433400000|2022-01-17 15:30:00|1258.8|1258.3|1257.9|1257.4|1259|1258.5|1257.9|1257.4|270
1642433700000|2022-01-17 15:35:00|1258|1257.5|1258.4|1257.9|1258.6|1258.1|1257.7|1257.2|532
1642434000000|2022-01-17 15:40:00|1258.3|1257.8|1258.4|1257.9|1258.5|1258|1257.9|1257.4|473
1642434300000|2022-01-17 15:45:00|1258.3|1257.8|1258.1|1257.6|1258.3|1257.8|1257.9|1257.4|187
1642434600000|2022-01-17 15:50:00|1258|1257.5|1257.9|1257.4|1258.2|1257.7|1257.8|1257.3|136
1642434900000|2022-01-17 15:55:00|1258|1257.5|1258.2|1257.7|1258.2|1257.7|1257.8|1257.3|210
1642435200000|2022-01-17 16:00:00|1258.3|1257.8|1258.2|1257.7|1258.4|1257.9|1258.1|1257.6|167
1642435500000|2022-01-17 16:05:00|1258.3|1257.8|1258.2|1257.7|1258.3|1257.8|1258|1257.5|212
1642435800000|2022-01-17 16:10:00|1258.3|1257.8|1258|1257.5|1258.3|1257.8|1257.8|1257.3|125
1642436100000|2022-01-17 16:15:00|1257.9|1257.4|1257.8|1257.3|1258|1257.5|1257.6|1257.1|283
1642436400000|2022-01-17 16:20:00|1257.7|1257.2|1258.3|1257.8|1258.4|1257.9|1257.7|1257.2|144
1642436700000|2022-01-17 16:25:00|1258.4|1257.9|1258.5|1258|1258.8|1258.3|1258.2|1257.7|193
1642437000000|2022-01-17 16:30:00|1258.4|1257.9|1258.1|1257.6|1258.5|1258|1258|1257.5|269
1642437300000|2022-01-17 16:35:00|1258.2|1257.7|1258.4|1257.9|1258.6|1258.1|1257.9|1257.4|153
1642437600000|2022-01-17 16:40:00|1258.5|1258|1257.9|1257.4|1258.5|1258|1257.8|1257.3|130
1642437900000|2022-01-17 16:45:00|1257.8|1257.3|1257.7|1257.2|1257.9|1257.4|1257.6|1257.1|141
1642438200000|2022-01-17 16:50:00|1257.6|1257.1|1257.7|1257.2|1258.1|1257.6|1257.5|1257|111
1642438500000|2022-01-17 16:55:00|1257.8|1257.3|1257.7|1257.2|1258.2|1257.7|1257.5|1257|145
1642438800000|2022-01-17 17:00:00|1257.8|1257.3|1257.4|1256.9|1258.1|1257.6|1257.3|1256.8|131
1642439100000|2022-01-17 17:05:00|1257.5|1257|1257.9|1257.4|1257.9|1257.4|1257.3|1256.8|75
1642439400000|2022-01-17 17:10:00|1257.8|1257.3|1257.4|1256.9|1258.1|1257.6|1257.4|1256.9|119
1642439700000|2022-01-17 17:15:00|1257.6|1257.1|1258.1|1257.6|1258.3|1257.8|1257.6|1257.1|75
1642440000000|2022-01-17 17:20:00|1258.3|1257.8|1258.4|1257.9|1258.5|1258|1258|1257.5|64
1642440300000|2022-01-17 17:25:00|1258.3|1257.8|1257.8|1257.3|1258.3|1257.8|1257.7|1257.2|96
1642440600000|2022-01-17 17:30:00|1257.7|1257.2|1257.9|1257.4|1258.2|1257.7|1257.5|1257|96
1642440900000|2022-01-17 17:35:00|1257.8|1257.3|1258.1|1257.6|1258.5|1258|1257.8|1257.3|52
1642441200000|2022-01-17 17:40:00|1257.9|1257.4|1258|1257.5|1258.2|1257.7|1257.9|1257.4|77
1642441500000|2022-01-17 17:45:00|1257.9|1257.4|1258.2|1257.7|1258.7|1258.2|1257.1|1256.6|236
1642441800000|2022-01-17 17:50:00|1258.4|1257.9|1258.6|1258.1|1259.7|1259.2|1258.4|1257.9|199
1642442100000|2022-01-17 17:55:00|1258.3|1257.8|1258.2|1257.7|1260.1|1259.6|1257.9|1257.4|130
1642442400000|2022-01-17 18:00:00|1260.2|1258.2|1260.4|1258.4|1260.4|1258.4|1260.2|1258.2|0
1642442700000|2022-01-17 18:05:00|1260.5|1258.5|1260.6|1258.6|1260.6|1258.6|1260.4|1258.4|0
1642443000000|2022-01-17 18:10:00|1260.5|1258.5|1260.4|1258.4|1260.6|1258.6|1260.4|1258.4|0
1642443300000|2022-01-17 18:15:00|1260.3|1258.3|1260.3|1258.3|1260.4|1258.4|1260.3|1258.3|0
1642443600000|2022-01-17 18:20:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|0
1642443900000|2022-01-17 18:25:00|1260.3|1258.3|1260.2|1258.2|1260.3|1258.3|1260.2|1258.2|0
1642444200000|2022-01-17 18:30:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260.1|1258.1|0
1642444800000|2022-01-17 18:40:00|1260.4|1258.4|1260.3|1258.3|1260.4|1258.4|1260.3|1258.3|0
1642445100000|2022-01-17 18:45:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1642445400000|2022-01-17 18:50:00|1260.1|1258.1|1260.1|1258.1|1260.2|1258.2|1260.1|1258.1|0
1642445700000|2022-01-17 18:55:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1642446000000|2022-01-17 19:00:00|1260.1|1258.1|1260.1|1258.1|1260.1|1258.1|1260.1|1258.1|0
1642446900000|2022-01-17 19:15:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|0
1642447200000|2022-01-17 19:20:00|1260.1|1258.1|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1642447800000|2022-01-17 19:30:00|1260.3|1258.3|1260.2|1258.2|1260.3|1258.3|1260.2|1258.2|0
1642448400000|2022-01-17 19:40:00|1260.1|1258.1|1260|1258|1260.1|1258.1|1260|1258|0
1642448700000|2022-01-17 19:45:00|1260.1|1258.1|1260.1|1258.1|1260.2|1258.2|1260.1|1258.1|0
1642449000000|2022-01-17 19:50:00|1260.2|1258.2|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|0
1642449300000|2022-01-17 19:55:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260.1|1258.1|0
1642449600000|2022-01-17 20:00:00|1260.1|1258.1|1259.8|1257.8|1260.2|1258.2|1259.8|1257.8|0
1642449900000|2022-01-17 20:05:00|1259.9|1257.9|1259.9|1257.9|1259.9|1257.9|1259.8|1257.8|0
1642450200000|2022-01-17 20:10:00|1260|1258|1259.8|1257.8|1260|1258|1259.8|1257.8|0
1642450500000|2022-01-17 20:15:00|1259.7|1257.7|1259.7|1257.7|1259.8|1257.8|1259.5|1257.5|0
1642450800000|2022-01-17 20:20:00|1259.8|1257.8|1259.7|1257.7|1259.9|1257.9|1259.6|1257.6|0
1642451100000|2022-01-17 20:25:00|1259.6|1257.6|1259.6|1257.6|1259.7|1257.7|1259.6|1257.6|0
1642451700000|2022-01-17 20:35:00|1259.7|1257.7|1259.7|1257.7|1259.8|1257.8|1259.7|1257.7|0
1642452000000|2022-01-17 20:40:00|1259.8|1257.8|1259.8|1257.8|1259.8|1257.8|1259.7|1257.7|0
1642452300000|2022-01-17 20:45:00|1259.7|1257.7|1259.7|1257.7|1259.7|1257.7|1259.6|1257.6|0
1642452600000|2022-01-17 20:50:00|1259.6|1257.6|1259.6|1257.6|1259.8|1257.8|1259.6|1257.6|0
1642452900000|2022-01-17 20:55:00|1259.7|1257.7|1259.5|1257.5|1259.7|1257.7|1259.5|1257.5|0
1642460100000|2022-01-17 22:55:00|1259.6|1257.6|1260.1|1258.1|1260.1|1258.1|1259.6|1257.6|0
1642460400000|2022-01-17 23:00:00|1260.3|1258.3|1259.3|1257.3|1261.1|1259.1|1259.3|1257.3|0
1642460700000|2022-01-17 23:05:00|1259.2|1257.2|1259.4|1257.4|1259.6|1257.6|1259.2|1257.2|0
1642461000000|2022-01-17 23:10:00|1259.3|1257.3|1259.3|1257.3|1259.8|1257.8|1259.3|1257.3|0
1642461300000|2022-01-17 23:15:00|1259.2|1257.2|1259.2|1257.2|1259.4|1257.4|1258.2|1256.2|0
1642461600000|2022-01-17 23:20:00|1259.1|1257.1|1259.2|1257.2|1259.4|1257.4|1259.1|1257.1|0
1642461900000|2022-01-17 23:25:00|1259.1|1257.1|1259.2|1257.2|1259.2|1257.2|1258.6|1256.6|0
1642462200000|2022-01-17 23:30:00|1259.3|1257.3|1259.8|1257.8|1259.8|1257.8|1259.3|1257.3|0
1642462500000|2022-01-17 23:35:00|1259.7|1257.7|1260|1258|1260|1258|1259.6|1257.6|0
1642462800000|2022-01-17 23:40:00|1260.1|1258.1|1259.6|1257.6|1260.2|1258.2|1259.3|1257.3|0
1642463100000|2022-01-17 23:45:00|1259.4|1257.4|1260.2|1258.2|1260.4|1258.4|1259.3|1257.3|0
1642463400000|2022-01-17 23:50:00|1260.3|1258.3|1260.6|1258.6|1260.8|1258.8|1260.3|1258.3|0
1642463700000|2022-01-17 23:55:00|1260.5|1258.5|1260.6|1258.6|1260.7|1258.7|1260.4|1258.4|0
1642464000000|2022-01-18 00:00:00|1260.7|1258.7|1260.3|1258.3|1260.9|1258.9|1260.2|1258.2|0
1642464300000|2022-01-18 00:05:00|1260.2|1258.2|1260.4|1258.4|1260.6|1258.6|1260.2|1258.2|0
1642464600000|2022-01-18 00:10:00|1260.3|1258.3|1260|1258|1260.8|1258.8|1260|1258|0
1642464900000|2022-01-18 00:15:00|1260.1|1258.1|1260.5|1258.5|1260.6|1258.6|1259.8|1257.8|0
1642465200000|2022-01-18 00:20:00|1260.6|1258.6|1260.7|1258.7|1261|1259|1260.5|1258.5|0
1642465500000|2022-01-18 00:25:00|1260.6|1258.6|1260.8|1258.8|1261|1259|1260.4|1258.4|0
1642465800000|2022-01-18 00:30:00|1260.9|1258.9|1261|1259|1261.3|1259.3|1260.8|1258.8|0
1642466100000|2022-01-18 00:35:00|1261.1|1259.1|1261|1259|1261.2|1259.2|1260.7|1258.7|0
1642466400000|2022-01-18 00:40:00|1260.9|1258.9|1260.8|1258.8|1261|1259|1260.5|1258.5|0
1642466700000|2022-01-18 00:45:00|1260.7|1258.7|1260.8|1258.8|1261|1259|1260.6|1258.6|0
1642467000000|2022-01-18 00:50:00|1260.9|1258.9|1261.4|1259.4|1261.5|1259.5|1260.9|1258.9|0
1642467300000|2022-01-18 00:55:00|1261.5|1259.5|1261.7|1259.7|1261.7|1259.7|1261.3|1259.3|0
1642467600000|2022-01-18 01:00:00|1261.6|1259.6|1261.4|1259.4|1261.9|1259.9|1261.2|1259.2|0
1642467900000|2022-01-18 01:05:00|1261.5|1259.5|1259.5|1258.5|1261.5|1259.5|1259.2|1258.2|34
1642468200000|2022-01-18 01:10:00|1259.9|1258.9|1259.7|1258.7|1259.9|1258.9|1259.7|1258.7|5
1642468500000|2022-01-18 01:15:00|1259|1258|1258.6|1257.6|1259.1|1258.1|1258.6|1257.6|23
1642468800000|2022-01-18 01:20:00|1257.9|1256.9|1258.6|1257.6|1258.6|1257.6|1257.9|1256.9|6
1642469100000|2022-01-18 01:25:00|1258.8|1257.8|1259.1|1258.1|1259.3|1258.3|1258.8|1257.8|27
1642469400000|2022-01-18 01:30:00|1259|1258|1258.8|1257.8|1259|1258|1258.8|1257.8|13
1642469700000|2022-01-18 01:35:00|1260.8|1259.8|1262.4|1261.4|1262.7|1261.7|1260.8|1259.8|83
1642470000000|2022-01-18 01:40:00|1262.7|1261.7|1263.1|1262.1|1263.6|1262.6|1262.6|1261.6|26
1642470300000|2022-01-18 01:45:00|1263.6|1262.6|1263.7|1262.7|1265|1264|1263.5|1262.5|147
1642470600000|2022-01-18 01:50:00|1263.3|1262.3|1263.1|1262.1|1264|1263|1262.9|1261.9|41
1642470900000|2022-01-18 01:55:00|1262.9|1261.9|1264|1263|1264.2|1263.2|1262.9|1261.9|28
1642471200000|2022-01-18 02:00:00|1263.8|1262.8|1263.9|1262.9|1264.3|1263.3|1263.5|1262.5|12
1642471500000|2022-01-18 02:05:00|1263.1|1262.1|1262|1261|1263.1|1262.1|1261.5|1260.5|26
1642471800000|2022-01-18 02:10:00|1262.1|1261.1|1262.3|1261.3|1262.3|1261.3|1262.1|1261.1|8
1642472100000|2022-01-18 02:15:00|1262.4|1261.4|1262.3|1261.3|1262.4|1261.4|1262.3|1261.3|3
1642472400000|2022-01-18 02:20:00|1262.1|1261.1|1263|1262|1263.2|1262.2|1262.1|1261.1|17
1642472700000|2022-01-18 02:25:00|1263.2|1262.2|1262.9|1261.9|1263.3|1262.3|1262.7|1261.7|137
1642473000000|2022-01-18 02:30:00|1262.8|1261.8|1262.7|1261.7|1263|1262|1261.6|1260.6|145
1642473300000|2022-01-18 02:35:00|||||||||9
1642473600000|2022-01-18 02:40:00|1263|1262|1263.2|1262.2|1263.5|1262.5|1263|1262|59
1642473900000|2022-01-18 02:45:00|1262.9|1261.9|1263|1262|1263|1262|1262.2|1261.2|14
1642474200000|2022-01-18 02:50:00|1263.3|1262.3|1262.8|1261.8|1263.5|1262.5|1262.8|1261.8|14
1642474500000|2022-01-18 02:55:00|1262.9|1261.9|1264.3|1263.3|1264.4|1263.4|1262.9|1261.9|76
1642474800000|2022-01-18 03:00:00|1264|1263|1264.1|1263.1|1264.7|1263.7|1264|1263|26
1642475100000|2022-01-18 03:05:00|1263.9|1262.9|1263.4|1262.4|1263.9|1262.9|1263.2|1262.2|10
1642475400000|2022-01-18 03:10:00|1262.9|1261.9|1263.1|1262.1|1263.1|1262.1|1262.6|1261.6|9
1642475700000|2022-01-18 03:15:00|1263.2|1262.2|1262.3|1261.3|1263.4|1262.4|1262.1|1261.1|19
1642476000000|2022-01-18 03:20:00|1262.6|1261.6|1262|1261|1262.6|1261.6|1262|1261|7
1642476300000|2022-01-18 03:25:00|1261.6|1260.6|1261.2|1260.2|1261.9|1260.9|1260.9|1259.9|8
1642476600000|2022-01-18 03:30:00|1261.5|1260.5|1261.1|1260.1|1261.5|1260.5|1261|1260|35
1642476900000|2022-01-18 03:35:00|1260.7|1259.7|1258.7|1257.7|1260.7|1259.7|1258.4|1257.4|36
1642477200000|2022-01-18 03:40:00|1258.5|1257.5|1256.4|1255.4|1258.5|1257.5|1256.2|1255.2|69
1642477500000|2022-01-18 03:45:00|1256.6|1255.6|1255.9|1254.9|1256.6|1255.6|1255.6|1254.6|58
1642477800000|2022-01-18 03:50:00|1256|1255|1255.6|1254.6|1256|1255|1255|1254|22
1642478100000|2022-01-18 03:55:00|1255.7|1254.7|1256.1|1255.1|1256.1|1255.1|1255.5|1254.5|15
1642478400000|2022-01-18 04:00:00|1256.5|1255.5|1256.5|1255.5|1256.6|1255.6|1256.2|1255.2|16
1642478700000|2022-01-18 04:05:00|1256.3|1255.3|1256.1|1255.1|1256.4|1255.4|1256|1255|44
1642479000000|2022-01-18 04:10:00|1255.5|1254.5|1255.3|1254.3|1256.1|1255.1|1255.3|1254.3|10
1642479300000|2022-01-18 04:15:00|1255.5|1254.5|1254.7|1253.7|1255.7|1254.7|1254.7|1253.7|30
1642479600000|2022-01-18 04:20:00|1254.4|1253.4|1253.6|1252.6|1254.4|1253.4|1253.1|1252.1|36
1642479900000|2022-01-18 04:25:00|1253.8|1252.8|1253.4|1252.4|1253.9|1252.9|1253.1|1252.1|18
1642480200000|2022-01-18 04:30:00|1253.2|1252.2|1253.1|1252.1|1253.6|1252.6|1253.1|1252.1|10
1642480500000|2022-01-18 04:35:00|1253.3|1252.3|1253|1252|1253.3|1252.3|1253|1252|17
1642480800000|2022-01-18 04:40:00|1252.7|1251.7|1252.7|1251.7|1253.1|1252.1|1252.5|1251.5|16
1642481100000|2022-01-18 04:45:00|1252.6|1251.6|1251.2|1250.2|1252.7|1251.7|1251.2|1250.2|110
1642481400000|2022-01-18 04:50:00|1251.3|1250.3|1251.7|1250.7|1251.7|1250.7|1251.1|1250.1|43
1642481700000|2022-01-18 04:55:00|1251.8|1250.8|1253.3|1252.3|1253.3|1252.3|1251.8|1250.8|82
1642482000000|2022-01-18 05:00:00|1253.4|1252.4|1251.2|1250.2|1253.4|1252.4|1251.2|1250.2|53
1642482300000|2022-01-18 05:05:00|1251|1250|1251|1250|1251.1|1250.1|1250.4|1249.4|91
1642482600000|2022-01-18 05:10:00|1251.2|1250.2|1250.5|1249.5|1251.7|1250.7|1250.5|1249.5|41
1642482900000|2022-01-18 05:15:00|1250.6|1249.6|1250.6|1249.6|1250.8|1249.8|1250.3|1249.3|34
1642483200000|2022-01-18 05:20:00|1250.8|1249.8|1251.5|1250.5|1251.6|1250.6|1250.8|1249.8|29
1642483500000|2022-01-18 05:25:00|1251.1|1250.1|1251.7|1250.7|1251.7|1250.7|1251.1|1250.1|14
1642483800000|2022-01-18 05:30:00|1251.8|1250.8|1250.8|1249.8|1251.8|1250.8|1250.3|1249.3|18
1642484100000|2022-01-18 05:35:00|1250.6|1249.6|1251.1|1250.1|1251.4|1250.4|1250.5|1249.5|21
1642484400000|2022-01-18 05:40:00|1250.2|1249.2|1250.1|1249.1|1250.4|1249.4|1249.9|1248.9|23
1642484700000|2022-01-18 05:45:00|1250.2|1249.2|1249.6|1248.6|1250.4|1249.4|1249.4|1248.4|37
1642485000000|2022-01-18 05:50:00|1249.7|1248.7|1250.2|1249.2|1250.2|1249.2|1249.7|1248.7|12
1642485300000|2022-01-18 05:55:00|1250.3|1249.3|1250|1249|1250.3|1249.3|1249.8|1248.8|18
1642485600000|2022-01-18 06:00:00|1249.9|1248.9|1249.4|1248.4|1250.3|1249.3|1249.2|1248.2|37
1642485900000|2022-01-18 06:05:00|1249.6|1248.6|1250.2|1249.2|1250.2|1249.2|1249.6|1248.6|7
1642486200000|2022-01-18 06:10:00|1249.7|1248.7|1249.2|1248.2|1249.8|1248.8|1249.2|1248.2|25
1642486500000|2022-01-18 06:15:00|1249.1|1248.1|1249.9|1248.9|1249.9|1248.9|1249.1|1248.1|35
1642486800000|2022-01-18 06:20:00|1250.1|1249.1|1249.8|1248.8|1250.4|1249.4|1249.3|1248.3|17
1642487100000|2022-01-18 06:25:00|1250.1|1249.1|1251.5|1250.5|1251.6|1250.6|1250.1|1249.1|48
1642487400000|2022-01-18 06:30:00|1251.4|1250.4|1250.5|1249.5|1251.4|1250.4|1250.4|1249.4|15
1642487700000|2022-01-18 06:35:00|1250.7|1249.7|1250.6|1249.6|1251|1250|1250.2|1249.2|79
1642488000000|2022-01-18 06:40:00|1250.2|1249.2|1250.2|1249.2|1250.6|1249.6|1250.2|1249.2|16
1642488300000|2022-01-18 06:45:00|1250.3|1249.3|1250.4|1249.4|1250.6|1249.6|1250.3|1249.3|13
1642488600000|2022-01-18 06:50:00|1250.2|1249.2|1251|1250|1251.4|1250.4|1250.1|1249.1|60
1642488900000|2022-01-18 06:55:00|1251.1|1250.1|1251|1250|1251.4|1250.4|1251|1250|111
1642489200000|2022-01-18 07:00:00|1251.2|1250.2|1250|1249|1251.4|1250.4|1250|1249|151
1642489500000|2022-01-18 07:05:00|1249.9|1248.9|1249.1|1248.1|1250.7|1249.7|1248.8|1247.8|76
1642489800000|2022-01-18 07:10:00|1248.8|1247.8|1247.4|1246.4|1249.2|1248.2|1247|1246|307
1642490100000|2022-01-18 07:15:00|1247.3|1246.3|1246.9|1245.9|1247.7|1246.7|1246.7|1245.7|46
1642490400000|2022-01-18 07:20:00|1246.8|1245.8|1247.5|1246.5|1247.9|1246.9|1246.8|1245.8|281
1642490700000|2022-01-18 07:25:00|1247.7|1246.7|1248|1247|1248|1247|1247.7|1246.7|10
1642491000000|2022-01-18 07:30:00|1248.2|1247.2|1247.8|1246.8|1248.2|1247.2|1247.2|1246.2|27
1642491300000|2022-01-18 07:35:00|1247.7|1246.7|1248.2|1247.2|1248.8|1247.8|1247.7|1246.7|123
1642491600000|2022-01-18 07:40:00|1248.3|1247.3|1248.1|1247.1|1248.5|1247.5|1248.1|1247.1|236
1642491900000|2022-01-18 07:45:00|1248|1247|1247.7|1246.7|1248.2|1247.2|1247.4|1246.4|360
1642492200000|2022-01-18 07:50:00|1247.9|1246.9|1248.6|1247.6|1248.6|1247.6|1247.6|1246.6|46
1642492500000|2022-01-18 07:55:00|1248.8|1247.8|1248.4|1247.4|1248.8|1247.8|1248.4|1247.4|81
1642492800000|2022-01-18 08:00:00|1248.5|1247.5|1248.8|1247.8|1249.5|1248.5|1247.6|1246.6|348
1642493100000|2022-01-18 08:05:00|1248.7|1247.7|1247.8|1246.8|1248.7|1247.7|1247.7|1246.7|512
1642493400000|2022-01-18 08:10:00|1247.6|1246.6|1245.9|1244.9|1247.6|1246.6|1245.7|1244.7|550
1642493700000|2022-01-18 08:15:00|1245.8|1244.8|1244.6|1243.6|1245.9|1244.9|1244.3|1243.3|527
1642494000000|2022-01-18 08:20:00|1244.5|1243.5|1244.2|1243.2|1245.4|1244.4|1243.8|1242.8|506
1642494300000|2022-01-18 08:25:00|1244.1|1243.1|1244.7|1243.7|1244.8|1243.8|1243.9|1242.9|174
1642494600000|2022-01-18 08:30:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1243.6|1242.6|109
1642494900000|2022-01-18 08:35:00|1244.4|1243.4|1244.9|1243.9|1244.9|1243.9|1244.3|1243.3|91
1642495200000|2022-01-18 08:40:00|1244.8|1243.8|1245.2|1244.2|1245.4|1244.4|1244.2|1243.2|104
1642495500000|2022-01-18 08:45:00|1245.1|1244.1|1244.9|1243.9|1245.1|1244.1|1244.7|1243.7|56
1642495800000|2022-01-18 08:50:00|1244.7|1243.7|1244.9|1243.9|1245|1244|1244.3|1243.3|62
1642496100000|2022-01-18 08:55:00|1244.8|1243.8|1244.9|1243.9|1245.3|1244.3|1244.8|1243.8|67
1642496400000|2022-01-18 09:00:00|1245|1244|1244.6|1243.6|1245|1244|1244.1|1243.1|48
1642496700000|2022-01-18 09:05:00|1244.5|1243.5|1242.7|1241.7|1244.5|1243.5|1242.3|1241.3|299
1642497000000|2022-01-18 09:10:00|1242.8|1241.8|1243.5|1242.5|1243.5|1242.5|1242.6|1241.6|130
1642497300000|2022-01-18 09:15:00|1243.4|1242.4|1240.7|1239.7|1243.4|1242.4|1240.5|1239.5|970
1642497600000|2022-01-18 09:20:00|1240.6|1239.6|1239.8|1238.8|1240.8|1239.8|1239.4|1238.4|594
1642497900000|2022-01-18 09:25:00|1239.7|1238.7|1240.2|1239.2|1240.5|1239.5|1239.1|1238.1|373
1642498200000|2022-01-18 09:30:00|1240.4|1239.4|1239.5|1238.5|1240.7|1239.7|1239.5|1238.5|183
1642498500000|2022-01-18 09:35:00|1239.6|1238.6|1239.5|1238.5|1240|1239|1239.1|1238.1|335
1642498800000|2022-01-18 09:40:00|1239.4|1238.4|1239.6|1238.6|1239.7|1238.7|1238.3|1237.3|184
1642499100000|2022-01-18 09:45:00|1239.5|1238.5|1240.7|1239.7|1241|1240|1239.4|1238.4|317
1642499400000|2022-01-18 09:50:00|1241|1240|1241|1240|1241.2|1240.2|1240.8|1239.8|162
1642499700000|2022-01-18 09:55:00|1240.9|1239.9|1240.5|1239.5|1241|1240|1240.2|1239.2|165
1642500000000|2022-01-18 10:00:00|1240.6|1239.6|1241|1240|1241.4|1240.4|1240.4|1239.4|109
1642500300000|2022-01-18 10:05:00|1241.1|1240.1|1241.2|1240.2|1241.3|1240.3|1240.8|1239.8|62
1642500600000|2022-01-18 10:10:00|1241.3|1240.3|1242.2|1241.2|1242.3|1241.3|1241.3|1240.3|137
1642500900000|2022-01-18 10:15:00|1242.3|1241.3|1242|1241|1242.3|1241.3|1241.5|1240.5|481
1642501200000|2022-01-18 10:20:00|1242.1|1241.1|1243.4|1242.4|1243.4|1242.4|1242.1|1241.1|236
1642501500000|2022-01-18 10:25:00|1243.5|1242.5|1243.9|1242.9|1244.1|1243.1|1243.5|1242.5|322
1642501800000|2022-01-18 10:30:00|1244|1243|1243.2|1242.2|1244|1243|1243.1|1242.1|120
1642502100000|2022-01-18 10:35:00|1243.3|1242.3|1242.7|1241.7|1243.4|1242.4|1242.4|1241.4|101
1642502400000|2022-01-18 10:40:00|1242.6|1241.6|1241.9|1240.9|1242.7|1241.7|1241.9|1240.9|95
1642502700000|2022-01-18 10:45:00|1242|1241|1242|1241|1242.2|1241.2|1241.4|1240.4|75
1642503000000|2022-01-18 10:50:00|1242.1|1241.1|1242|1241|1242.2|1241.2|1241.8|1240.8|246
1642503300000|2022-01-18 10:55:00|1242.1|1241.1|1242.4|1241.4|1242.4|1241.4|1241.7|1240.7|51
1642503600000|2022-01-18 11:00:00|1242.3|1241.3|1240.6|1239.6|1242.3|1241.3|1240.1|1239.1|493
1642503900000|2022-01-18 11:05:00|1240.7|1239.7|1240.2|1239.2|1240.9|1239.9|1240.2|1239.2|79
1642504200000|2022-01-18 11:10:00|1240.1|1239.1|1239.9|1238.9|1240.2|1239.2|1239.2|1238.2|148
1642504500000|2022-01-18 11:15:00|1239.8|1238.8|1240.4|1239.4|1240.7|1239.7|1239.6|1238.6|70
1642504800000|2022-01-18 11:20:00|1240.5|1239.5|1240.4|1239.4|1240.6|1239.6|1240|1239|56
1642505100000|2022-01-18 11:25:00|1240.6|1239.6|1240.3|1239.3|1240.6|1239.6|1240|1239|132
1642505400000|2022-01-18 11:30:00|1240.4|1239.4|1239.9|1238.9|1240.7|1239.7|1239.8|1238.8|278
1642505700000|2022-01-18 11:35:00|1240|1239|1240.1|1239.1|1240.5|1239.5|1239.6|1238.6|187
1642506000000|2022-01-18 11:40:00|1240.2|1239.2|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|160
1642506300000|2022-01-18 11:45:00|1240.1|1239.1|1240.9|1239.9|1241.2|1240.2|1240.1|1239.1|89
1642506600000|2022-01-18 11:50:00|1241|1240|1240.3|1239.3|1241.1|1240.1|1240.3|1239.3|51
1642506900000|2022-01-18 11:55:00|1240.2|1239.2|1240.6|1239.6|1240.6|1239.6|1240.2|1239.2|27
1642507200000|2022-01-18 12:00:00|1240.7|1239.7|1240.5|1239.5|1241|1240|1240.4|1239.4|70
1642507500000|2022-01-18 12:05:00|1240.6|1239.6|1240.7|1239.7|1240.7|1239.7|1240.2|1239.2|113
1642507800000|2022-01-18 12:10:00|1240.6|1239.6|1240.7|1239.7|1241.1|1240.1|1240.5|1239.5|113
1642508100000|2022-01-18 12:15:00|1240.6|1239.6|1240.7|1239.7|1240.8|1239.8|1240.5|1239.5|77
1642508400000|2022-01-18 12:20:00|1240.8|1239.8|1240.9|1239.9|1241.4|1240.4|1240.7|1239.7|219
1642508700000|2022-01-18 12:25:00|1241|1240|1241.9|1240.9|1241.9|1240.9|1241|1240|62
1642509000000|2022-01-18 12:30:00|1242|1241|1241.8|1240.8|1242|1241|1241.5|1240.5|226
1642509300000|2022-01-18 12:35:00|1241.7|1240.7|1241.6|1240.6|1241.8|1240.8|1241.4|1240.4|106
1642509600000|2022-01-18 12:40:00|1241.5|1240.5|1241.3|1240.3|1241.5|1240.5|1241.1|1240.1|48
1642509900000|2022-01-18 12:45:00|1241.2|1240.2|1242.1|1241.1|1242.3|1241.3|1241.2|1240.2|322
1642510200000|2022-01-18 12:50:00|1242.2|1241.2|1242.3|1241.3|1242.8|1241.8|1242.2|1241.2|142
1642510500000|2022-01-18 12:55:00|1242.4|1241.4|1241.9|1240.9|1242.4|1241.4|1241.8|1240.8|98
1642510800000|2022-01-18 13:00:00|1241.8|1240.8|1241.3|1240.3|1241.9|1240.9|1241.1|1240.1|133
1642511100000|2022-01-18 13:05:00|1241.2|1240.2|1241.3|1240.3|1241.8|1240.8|1241|1240|36
1642511400000|2022-01-18 13:10:00|1241.2|1240.2|1241.1|1240.1|1241.6|1240.6|1241.1|1240.1|60
1642511700000|2022-01-18 13:15:00|1241|1240|1240|1239|1241|1240|1239.8|1238.8|156
1642512000000|2022-01-18 13:20:00|1239.9|1238.9|1240|1239|1240.5|1239.5|1239.9|1238.9|66
1642512300000|2022-01-18 13:25:00|1240.1|1239.1|1240.9|1239.9|1240.9|1239.9|1240.1|1239.1|66
1642512600000|2022-01-18 13:30:00|1240.8|1239.8|1242.1|1241.1|1242.5|1241.5|1240.8|1239.8|164
1642512900000|2022-01-18 13:35:00|1242|1241|1241.6|1240.6|1242.3|1241.3|1241.6|1240.6|205
1642513200000|2022-01-18 13:40:00|1241.7|1240.7|1241.4|1240.4|1242|1241|1241.1|1240.1|217
1642513500000|2022-01-18 13:45:00|1241.5|1240.5|1241.5|1240.5|1241.7|1240.7|1241.3|1240.3|69
1642513800000|2022-01-18 13:50:00|1241.1|1240.1|1241.3|1240.3|1241.5|1240.5|1241.1|1240.1|154
1642514100000|2022-01-18 13:55:00|1241.1|1240.1|1241.8|1240.8|1241.8|1240.8|1241|1240|208
1642514400000|2022-01-18 14:00:00|1241.7|1240.7|1241.9|1240.9|1242|1241|1241.4|1240.4|78
1642514700000|2022-01-18 14:05:00|1241.8|1240.8|1241|1240|1241.9|1240.9|1240.6|1239.6|99
1642515000000|2022-01-18 14:10:00|1241.1|1240.1|1240.3|1239.3|1241.1|1240.1|1240|1239|92
1642515300000|2022-01-18 14:15:00|1240.5|1239.5|1239.4|1238.4|1240.5|1239.5|1239.3|1238.3|292
1642515600000|2022-01-18 14:20:00|1239.3|1238.3|1239.9|1238.9|1239.9|1238.9|1239.3|1238.3|41
1642515900000|2022-01-18 14:25:00|1240|1239|1238.5|1237.5|1240.1|1239.1|1237.8|1236.8|365
1642516200000|2022-01-18 14:30:00|1238.3|1237.8|1238.3|1237.8|1239.9|1239.4|1238|1237.5|1701
1642516500000|2022-01-18 14:35:00|1238.2|1237.7|1238.7|1238.2|1239|1238.5|1237.7|1237.2|2447
1642516800000|2022-01-18 14:40:00|1238.8|1238.3|1241.7|1241.2|1241.9|1241.4|1237.5|1237|2128
1642517100000|2022-01-18 14:45:00|1241.9|1241.4|1240.7|1240.2|1242.2|1241.7|1240.2|1239.7|1950
1642517400000|2022-01-18 14:50:00|1240.6|1240.1|1241|1240.5|1241.7|1241.2|1239.3|1238.8|1113
1642517700000|2022-01-18 14:55:00|1240.9|1240.4|1240.9|1240.4|1241.1|1240.6|1239.6|1239.1|883
1642518000000|2022-01-18 15:00:00|1240.8|1240.3|1240.8|1240.3|1241|1240.5|1239.7|1239.2|1844
1642518300000|2022-01-18 15:05:00|1240.7|1240.2|1243.8|1243.3|1243.8|1243.3|1240.4|1239.9|1512
1642518600000|2022-01-18 15:10:00|1243.9|1243.4|1243.2|1242.7|1244.8|1244.3|1243.2|1242.7|1185
1642518900000|2022-01-18 15:15:00|1243.3|1242.8|1243.8|1243.3|1244.6|1244.1|1243.1|1242.6|1114
1642519200000|2022-01-18 15:20:00|1243.9|1243.4|1244.6|1244.1|1244.8|1244.3|1242.7|1242.2|1614
1642519500000|2022-01-18 15:25:00|1244.5|1244|1245.2|1244.7|1245.2|1244.7|1243.7|1243.2|1099
1642519800000|2022-01-18 15:30:00|1245.3|1244.8|1243.4|1242.9|1245.3|1244.8|1242.9|1242.4|1264
1642520100000|2022-01-18 15:35:00|1243.3|1242.8|1242.5|1242|1243.3|1242.8|1241.7|1241.2|1066
1642520400000|2022-01-18 15:40:00|1242.4|1241.9|1244.9|1244.4|1245.2|1244.7|1242|1241.5|1425
1642520700000|2022-01-18 15:45:00|1244.8|1244.3|1244.3|1243.8|1245.5|1245|1243.9|1243.4|756
1642521000000|2022-01-18 15:50:00|1244.4|1243.9|1243.9|1243.4|1244.7|1244.2|1243.6|1243.1|865
1642521300000|2022-01-18 15:55:00|1243.8|1243.3|1244.3|1243.8|1245.1|1244.6|1243.6|1243.1|1449
1642521600000|2022-01-18 16:00:00|1244.4|1243.9|1243.9|1243.4|1244.6|1244.1|1243.3|1242.8|755
1642521900000|2022-01-18 16:05:00|1244.1|1243.6|1243.8|1243.3|1244.3|1243.8|1243.2|1242.7|903
1642522200000|2022-01-18 16:10:00|1243.9|1243.4|1243.8|1243.3|1244.2|1243.7|1242.9|1242.4|736
1642522500000|2022-01-18 16:15:00|1244|1243.5|1243.8|1243.3|1244.9|1244.4|1243.8|1243.3|920
1642522800000|2022-01-18 16:20:00|1243.7|1243.2|1242.5|1242|1243.7|1243.2|1242.5|1242|1360
1642523100000|2022-01-18 16:25:00|1242.4|1241.9|1242.7|1242.2|1243|1242.5|1242.2|1241.7|1057
1642523400000|2022-01-18 16:30:00|1242.6|1242.1|1241.3|1240.8|1242.7|1242.2|1241.1|1240.6|637
1642523700000|2022-01-18 16:35:00|1241.4|1240.9|1243.7|1243.2|1243.7|1243.2|1241.4|1240.9|794
1642524000000|2022-01-18 16:40:00|1243.8|1243.3|1242.7|1242.2|1243.9|1243.4|1242.4|1241.9|760
1642524300000|2022-01-18 16:45:00|1242.8|1242.3|1244|1243.5|1244|1243.5|1242.7|1242.2|474
1642524600000|2022-01-18 16:50:00|1243.9|1243.4|1244.5|1244|1245|1244.5|1243.8|1243.3|561
1642524900000|2022-01-18 16:55:00|1244.4|1243.9|1244.7|1244.2|1244.7|1244.2|1244.2|1243.7|330
1642525200000|2022-01-18 17:00:00|1244.6|1244.1|1242.4|1241.9|1244.7|1244.2|1242.4|1241.9|582
1642525500000|2022-01-18 17:05:00|1242.3|1241.8|1242|1241.5|1242.4|1241.9|1241.7|1241.2|629
1642525800000|2022-01-18 17:10:00|1242.1|1241.6|1242.5|1242|1242.5|1242|1241.7|1241.2|341
1642526100000|2022-01-18 17:15:00|1242.4|1241.9|1243.5|1243|1243.7|1243.2|1242|1241.5|495
1642526400000|2022-01-18 17:20:00|1243.4|1242.9|1241.4|1240.9|1243.5|1243|1241.1|1240.6|539
1642526700000|2022-01-18 17:25:00|1241.5|1241|1241|1240.5|1241.6|1241.1|1240.3|1239.8|789
1642527000000|2022-01-18 17:30:00|1240.9|1240.4|1240.5|1240|1240.9|1240.4|1239.7|1239.2|759
1642527300000|2022-01-18 17:35:00|1240.4|1239.9|1239.8|1239.3|1240.5|1240|1239.6|1239.1|272
1642527600000|2022-01-18 17:40:00|1239.7|1239.2|1239.3|1238.8|1240.3|1239.8|1239.3|1238.8|305
1642527900000|2022-01-18 17:45:00|1239.4|1238.9|1238.4|1237.9|1239.4|1238.9|1238.1|1237.6|519
1642528200000|2022-01-18 17:50:00|1238.5|1238|1238.6|1238.1|1239.3|1238.8|1238.4|1237.9|319
1642528500000|2022-01-18 17:55:00|1238.7|1238.2|1239|1238.5|1239.5|1239|1238.6|1238.1|316
1642528800000|2022-01-18 18:00:00|1238.9|1238.4|1238.1|1237.6|1238.9|1238.4|1237.8|1237.3|319
1642529100000|2022-01-18 18:05:00|1238|1237.5|1237.7|1237.2|1238|1237.5|1237.1|1236.6|517
1642529400000|2022-01-18 18:10:00|1237.6|1237.1|1238.2|1237.7|1238.4|1237.9|1237.5|1237|327
1642529700000|2022-01-18 18:15:00|1238.1|1237.6|1238.2|1237.7|1238.6|1238.1|1237.8|1237.3|390
1642530000000|2022-01-18 18:20:00|1238.3|1237.8|1237.2|1236.7|1238.4|1237.9|1237.1|1236.6|302
1642530300000|2022-01-18 18:25:00|1237.3|1236.8|1237.5|1237|1237.6|1237.1|1236.7|1236.2|307
1642530600000|2022-01-18 18:30:00|1237.4|1236.9|1237.7|1237.2|1237.8|1237.3|1237|1236.5|336
1642530900000|2022-01-18 18:35:00|1237.8|1237.3|1238.4|1237.9|1238.4|1237.9|1237.6|1237.1|536
1642531200000|2022-01-18 18:40:00|1238.5|1238|1238.9|1238.4|1239.1|1238.6|1238|1237.5|600
1642531500000|2022-01-18 18:45:00|1238.8|1238.3|1238.7|1238.2|1239.4|1238.9|1238.4|1237.9|622
1642531800000|2022-01-18 18:50:00|1238.6|1238.1|1239|1238.5|1239.2|1238.7|1238.5|1238|634
1642532100000|2022-01-18 18:55:00|1239.1|1238.6|1239.9|1239.4|1240|1239.5|1238.7|1238.2|315
1642532400000|2022-01-18 19:00:00|1240|1239.5|1240.6|1240.1|1240.9|1240.4|1239.9|1239.4|518
1642532700000|2022-01-18 19:05:00|1240.7|1240.2|1240.7|1240.2|1241.1|1240.6|1240.6|1240.1|260
1642533000000|2022-01-18 19:10:00|1240.8|1240.3|1240.4|1239.9|1240.9|1240.4|1240.2|1239.7|180
1642533300000|2022-01-18 19:15:00|1240.5|1240|1241.2|1240.7|1241.3|1240.8|1240.2|1239.7|221
1642533600000|2022-01-18 19:20:00|1241.3|1240.8|1240.1|1239.6|1241.3|1240.8|1240|1239.5|206
1642533900000|2022-01-18 19:25:00|1240|1239.5|1240.5|1240|1240.7|1240.2|1239.6|1239.1|275
1642534200000|2022-01-18 19:30:00|1240.6|1240.1|1241.6|1241.1|1241.9|1241.4|1240.6|1240.1|333
1642534500000|2022-01-18 19:35:00|1241.7|1241.2|1242.3|1241.8|1242.5|1242|1241.7|1241.2|396
1642534800000|2022-01-18 19:40:00|1242.2|1241.7|1242|1241.5|1242.6|1242.1|1242|1241.5|344
1642535100000|2022-01-18 19:45:00|1241.9|1241.4|1243.1|1242.6|1243.5|1243|1241.9|1241.4|445
1642535400000|2022-01-18 19:50:00|1243.2|1242.7|1243.6|1243.1|1243.9|1243.4|1243.2|1242.7|241
1642535700000|2022-01-18 19:55:00|1243.8|1243.3|1243|1242.5|1244|1243.5|1243|1242.5|266
1642536000000|2022-01-18 20:00:00|1243.1|1242.6|1242.1|1241.6|1243.2|1242.7|1241.9|1241.4|612
1642536300000|2022-01-18 20:05:00|1242.2|1241.7|1241.9|1241.4|1242.5|1242|1241.7|1241.2|763
1642536600000|2022-01-18 20:10:00|1241.8|1241.3|1241|1240.5|1242.1|1241.6|1241|1240.5|906
1642536900000|2022-01-18 20:15:00|1240.9|1240.4|1239.7|1239.2|1240.9|1240.4|1239|1238.5|1475
1642537200000|2022-01-18 20:20:00|1239.8|1239.3|1239.8|1239.3|1240.3|1239.8|1239.5|1239|729
1642537500000|2022-01-18 20:25:00|1239.7|1239.2|1238.4|1237.9|1239.7|1239.2|1238.2|1237.7|1974
1642537800000|2022-01-18 20:30:00|1238.3|1237.8|1239|1238.5|1239.4|1238.9|1238.1|1237.6|474
1642538100000|2022-01-18 20:35:00|1239.1|1238.6|1238.9|1238.4|1239.1|1238.6|1238.6|1238.1|320
1642538400000|2022-01-18 20:40:00|1238.8|1238.3|1237.3|1236.8|1239.2|1238.7|1237.3|1236.8|915
1642538700000|2022-01-18 20:45:00|1237.4|1236.9|1238.8|1238.3|1238.8|1238.3|1237.4|1236.9|569
1642539000000|2022-01-18 20:50:00|1238.9|1238.4|1237.5|1237|1239.8|1239.3|1237.5|1237|1400
1642539300000|2022-01-18 20:55:00|1237.6|1237.1|1238.4|1237.9|1239.6|1239.1|1237.3|1236.8|9264
1642539600000|2022-01-18 21:00:00|1238.6|1237.6|1237.5|1236.5|1239.1|1238.1|1237.4|1236.4|1257
1642539900000|2022-01-18 21:05:00|1237.6|1236.6|1237.6|1236.6|1237.7|1236.7|1237.3|1236.3|243
1642540200000|2022-01-18 21:10:00|1237.5|1236.5|1238.1|1237.1|1238.1|1237.1|1237.4|1236.4|66
1642540500000|2022-01-18 21:15:00|1238.5|1237.5|1238.5|1237.5|1238.6|1237.6|1238.1|1237.1|33
1642540800000|2022-01-18 21:20:00|1238.3|1237.3|1237.8|1236.8|1238.3|1237.3|1237.3|1236.3|60
1642541100000|2022-01-18 21:25:00|1238.2|1237.2|1238.6|1237.6|1238.6|1237.6|1238.2|1237.2|5
1642541400000|2022-01-18 21:30:00|1238.7|1237.7|1238.2|1237.2|1238.8|1237.8|1238.2|1237.2|14
1642541700000|2022-01-18 21:35:00|1237.9|1236.9|1237.8|1236.8|1238.3|1237.3|1237.6|1236.6|10
1642542300000|2022-01-18 21:45:00|1238.4|1237.4|1237.7|1236.7|1238.6|1237.6|1237.3|1236.3|69
1642542600000|2022-01-18 21:50:00|1237.8|1236.8|1238.2|1237.2|1238.2|1237.2|1237.6|1236.6|13
1642542900000|2022-01-18 21:55:00|1238|1237|1237.3|1236.3|1238|1237|1237.3|1236.3|16
1642546200000|2022-01-18 22:50:00|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1
1642546500000|2022-01-18 22:55:00|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1
1642546800000|2022-01-18 23:00:00|1237|1235|1237.4|1235.4|1237.8|1235.8|1236.8|1234.8|0
1642547100000|2022-01-18 23:05:00|1237.5|1235.5|1237.3|1235.3|1237.5|1235.5|1237|1235|0
1642547400000|2022-01-18 23:10:00|1237.2|1235.2|1237.7|1235.7|1238|1236|1237.2|1235.2|0
1642547700000|2022-01-18 23:15:00|1237.6|1235.6|1236.5|1234.5|1237.7|1235.7|1236.5|1234.5|0
1642548000000|2022-01-18 23:20:00|1236.6|1234.6|1236.8|1234.8|1237.2|1235.2|1236.3|1234.3|0
1642548300000|2022-01-18 23:25:00|1236.9|1234.9|1236.6|1234.6|1237.1|1235.1|1236.6|1234.6|0
1642548600000|2022-01-18 23:30:00|1236.7|1234.7|1236|1234|1236.8|1234.8|1235.6|1233.6|0
1642548900000|2022-01-18 23:35:00|1235.9|1233.9|1235.6|1233.6|1236|1234|1235.4|1233.4|0
1642549200000|2022-01-18 23:40:00|1235.7|1233.7|1235.5|1233.5|1236|1234|1235.4|1233.4|0
1642549500000|2022-01-18 23:45:00|1235.4|1233.4|1235.5|1233.5|1235.8|1233.8|1235.4|1233.4|0
1642549800000|2022-01-18 23:50:00|1235.6|1233.6|1235.2|1233.2|1235.6|1233.6|1234.8|1232.8|0
1642550100000|2022-01-18 23:55:00|1235.3|1233.3|1234.7|1232.7|1235.3|1233.3|1234.6|1232.6|0
1642550400000|2022-01-19 00:00:00|1234.6|1232.6|1235.6|1233.6|1235.7|1233.7|1234.6|1232.6|0
1642550700000|2022-01-19 00:05:00|1235.7|1233.7|1235.3|1233.3|1235.9|1233.9|1235|1233|0
1642551000000|2022-01-19 00:10:00|1235.2|1233.2|1234.3|1232.3|1235.2|1233.2|1234.2|1232.2|0
1642551300000|2022-01-19 00:15:00|1234.4|1232.4|1234.7|1232.7|1235|1233|1234.2|1232.2|0
1642551600000|2022-01-19 00:20:00|1234.8|1232.8|1234.8|1232.8|1235.2|1233.2|1234.6|1232.6|0
1642551900000|2022-01-19 00:25:00|1234.7|1232.7|1234.7|1232.7|1235.1|1233.1|1234.5|1232.5|0
1642552200000|2022-01-19 00:30:00|1234.6|1232.6|1234.8|1232.8|1235.5|1233.5|1234.6|1232.6|0
1642552500000|2022-01-19 00:35:00|1234.9|1232.9|1234.5|1232.5|1234.9|1232.9|1234.2|1232.2|0
1642552800000|2022-01-19 00:40:00|1234.6|1232.6|1234|1232|1234.7|1232.7|1234|1232|0
1642553100000|2022-01-19 00:45:00|1234.1|1232.1|1233.3|1231.3|1234.2|1232.2|1233.3|1231.3|0
1642553400000|2022-01-19 00:50:00|1233.4|1231.4|1233.3|1231.3|1233.7|1231.7|1232.9|1230.9|0
1642553700000|2022-01-19 00:55:00|1233.4|1231.4|1233.9|1231.9|1234|1232|1233.3|1231.3|0
1642554000000|2022-01-19 01:00:00|1235.9|1234.9|1241|1240|1241|1240|1235.9|1234.9|158
1642554300000|2022-01-19 01:05:00|1241.2|1240.2|1242.6|1241.6|1243.1|1242.1|1241.2|1240.2|124
1642554600000|2022-01-19 01:10:00|1242.8|1241.8|1244.3|1243.3|1244.3|1243.3|1242.8|1241.8|16
1642554900000|2022-01-19 01:15:00|1244.4|1243.4|1244.1|1243.1|1244.7|1243.7|1243.8|1242.8|43
1642555200000|2022-01-19 01:20:00|1243.9|1242.9|1243.7|1242.7|1244.1|1243.1|1243.7|1242.7|12
1642555500000|2022-01-19 01:25:00|1244.1|1243.1|1244.4|1243.4|1244.9|1243.9|1243.7|1242.7|10
1642555800000|2022-01-19 01:30:00|1243.7|1242.7|1243.3|1242.3|1244|1243|1243.2|1242.2|46
1642556100000|2022-01-19 01:35:00|1243.8|1242.8|1243.1|1242.1|1244.7|1243.7|1243.1|1242.1|38
1642556400000|2022-01-19 01:40:00|1244|1243|1242.9|1241.9|1244.9|1243.9|1242.9|1241.9|11
1642556700000|2022-01-19 01:45:00|1243|1242|1242.8|1241.8|1244.4|1243.4|1242|1241|71
1642557000000|2022-01-19 01:50:00|1241.7|1240.7|1241.7|1240.7|1242.4|1241.4|1241.4|1240.4|43
1642557300000|2022-01-19 01:55:00|1241.9|1240.9|1241.6|1240.6|1242.2|1241.2|1240.8|1239.8|14
1642557600000|2022-01-19 02:00:00|1241.8|1240.8|1242|1241|1242|1241|1241.4|1240.4|16
1642557900000|2022-01-19 02:05:00|1242.3|1241.3|1242.4|1241.4|1243.6|1242.6|1242.3|1241.3|17
1642558200000|2022-01-19 02:10:00|1242.8|1241.8|1243.9|1242.9|1243.9|1242.9|1242.8|1241.8|16
1642558500000|2022-01-19 02:15:00|1244.1|1243.1|1245.1|1244.1|1245.7|1244.7|1244.1|1243.1|32
1642558800000|2022-01-19 02:20:00|1244.9|1243.9|1244.4|1243.4|1245.1|1244.1|1244|1243|156
1642559100000|2022-01-19 02:25:00|1244.5|1243.5|1244.3|1243.3|1244.8|1243.8|1244.2|1243.2|198
1642559400000|2022-01-19 02:30:00|1244.1|1243.1|1242|1241|1244.4|1243.4|1242|1241|323
1642559700000|2022-01-19 02:35:00|1241.9|1240.9|1241.7|1240.7|1242|1241|1240.2|1239.2|307
1642560000000|2022-01-19 02:40:00|1241.8|1240.8|1239.8|1238.8|1242.8|1241.8|1239.5|1238.5|395
1642560300000|2022-01-19 02:45:00|1239.7|1238.7|1237.8|1236.8|1240.2|1239.2|1237.4|1236.4|306
1642560600000|2022-01-19 02:50:00|1237.7|1236.7|1236.7|1235.7|1238.5|1237.5|1236.4|1235.4|279
1642560900000|2022-01-19 02:55:00|1236.6|1235.6|1236.5|1235.5|1237.4|1236.4|1236.4|1235.4|260
1642561200000|2022-01-19 03:00:00|1236.7|1235.7|1232|1231|1236.7|1235.7|1232|1231|757
1642561500000|2022-01-19 03:05:00|1232.3|1231.3|1231.5|1230.5|1232.7|1231.7|1230.7|1229.7|374
1642561800000|2022-01-19 03:10:00|1231.6|1230.6|1233.5|1232.5|1234.8|1233.8|1231.3|1230.3|397
1642562100000|2022-01-19 03:15:00|1233.8|1232.8|1233.6|1232.6|1234.4|1233.4|1232.6|1231.6|275
1642562400000|2022-01-19 03:20:00|1233.7|1232.7|1230.2|1229.2|1233.8|1232.8|1230.1|1229.1|307
1642562700000|2022-01-19 03:25:00|1230.4|1229.4|1227.6|1226.6|1230.9|1229.9|1227.6|1226.6|303
1642563000000|2022-01-19 03:30:00|1228.3|1227.3|1226.7|1225.7|1228.9|1227.9|1225.5|1224.5|296
1642563300000|2022-01-19 03:35:00|1226.6|1225.6|1227.8|1226.8|1228.2|1227.2|1226.6|1225.6|344
1642563600000|2022-01-19 03:40:00|1227.7|1226.7|1226.3|1225.3|1227.7|1226.7|1225.7|1224.7|244
1642563900000|2022-01-19 03:45:00|1226.2|1225.2|1225.1|1224.1|1227.1|1226.1|1225.1|1224.1|254
1642564200000|2022-01-19 03:50:00|1225.6|1224.6|1226.2|1225.2|1226.2|1225.2|1225.1|1224.1|72
1642564500000|2022-01-19 03:55:00|1226.7|1225.7|1228|1227|1228|1227|1226.7|1225.7|51
1642564800000|2022-01-19 04:00:00|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|5
1642565100000|2022-01-19 04:05:00|1228.5|1227.5|1230.1|1229.1|1230.1|1229.1|1228.5|1227.5|11
1642565400000|2022-01-19 04:10:00|1231.4|1230.4|1233.4|1232.4|1233.5|1232.5|1231.3|1230.3|165
1642565700000|2022-01-19 04:15:00|1233.5|1232.5|1233.7|1232.7|1234|1233|1233.3|1232.3|97
1642566000000|2022-01-19 04:20:00|1233.6|1232.6|1233.7|1232.7|1234.1|1233.1|1233.5|1232.5|88
1642566300000|2022-01-19 04:25:00|1234|1233|1235|1234|1235.1|1234.1|1234|1233|32
1642566600000|2022-01-19 04:30:00|1235.1|1234.1|1235.4|1234.4|1235.9|1234.9|1235.1|1234.1|41
1642566900000|2022-01-19 04:35:00|1235.3|1234.3|1235.9|1234.9|1236.1|1235.1|1234.7|1233.7|122
1642567200000|2022-01-19 04:40:00|1236.1|1235.1|1235.8|1234.8|1236.2|1235.2|1235.8|1234.8|23
1642567500000|2022-01-19 04:45:00|1236|1235|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|23
1642567800000|2022-01-19 04:50:00|1235.5|1234.5|1234.9|1233.9|1235.5|1234.5|1234.9|1233.9|41
1642568100000|2022-01-19 04:55:00|1235.1|1234.1|1234.7|1233.7|1235.1|1234.1|1234.4|1233.4|118
1642568400000|2022-01-19 05:00:00|1234.3|1233.3|1233.1|1232.1|1234.4|1233.4|1232.4|1231.4|168
1642568700000|2022-01-19 05:05:00|1232.9|1231.9|1232.3|1231.3|1232.9|1231.9|1232|1231|48
1642569000000|2022-01-19 05:10:00|1232.2|1231.2|1232|1231|1232.2|1231.2|1231.2|1230.2|74
1642569300000|2022-01-19 05:15:00|1231.7|1230.7|1231.7|1230.7|1231.9|1230.9|1231.4|1230.4|124
1642569600000|2022-01-19 05:20:00|1231.3|1230.3|1231.9|1230.9|1232.1|1231.1|1230.9|1229.9|55
1642569900000|2022-01-19 05:25:00|1231.6|1230.6|1231.9|1230.9|1232.1|1231.1|1231.6|1230.6|28
1642570200000|2022-01-19 05:30:00|1231.8|1230.8|1231.7|1230.7|1232.3|1231.3|1231.4|1230.4|49
1642570500000|2022-01-19 05:35:00|1231.4|1230.4|1231.7|1230.7|1232.4|1231.4|1231|1230|60
1642570800000|2022-01-19 05:40:00|1231.5|1230.5|1229.8|1228.8|1231.5|1230.5|1229.8|1228.8|78
1642571100000|2022-01-19 05:45:00|1229.9|1228.9|1229.4|1228.4|1230.5|1229.5|1229.4|1228.4|44
1642571400000|2022-01-19 05:50:00|1229.3|1228.3|1229.8|1228.8|1230|1229|1229.1|1228.1|22
1642571700000|2022-01-19 05:55:00|1229.5|1228.5|1229.8|1228.8|1229.8|1228.8|1229.5|1228.5|17
1642572000000|2022-01-19 06:00:00|1229.5|1228.5|1229.7|1228.7|1230.5|1229.5|1229.5|1228.5|44
1642572300000|2022-01-19 06:05:00|1230.4|1229.4|1231.7|1230.7|1231.7|1230.7|1230.4|1229.4|17
1642572600000|2022-01-19 06:10:00|1231.5|1230.5|1231.9|1230.9|1232.7|1231.7|1231.5|1230.5|53
1642572900000|2022-01-19 06:15:00|1232.3|1231.3|1231.7|1230.7|1232.3|1231.3|1231.5|1230.5|58
1642573200000|2022-01-19 06:20:00|1231.8|1230.8|1232.3|1231.3|1232.3|1231.3|1231.6|1230.6|21
1642573500000|2022-01-19 06:25:00|1232.1|1231.1|1232.1|1231.1|1232.4|1231.4|1231.9|1230.9|37
1642573800000|2022-01-19 06:30:00|1232.2|1231.2|1231.6|1230.6|1232.5|1231.5|1231.5|1230.5|29
1642574100000|2022-01-19 06:35:00|1231.8|1230.8|1231.9|1230.9|1232.2|1231.2|1231.4|1230.4|58
1642574400000|2022-01-19 06:40:00|1232.3|1231.3|1232.9|1231.9|1233.2|1232.2|1232.3|1231.3|59
1642574700000|2022-01-19 06:45:00|1233.4|1232.4|1233.4|1232.4|1234|1233|1233.4|1232.4|64
1642575000000|2022-01-19 06:50:00|1233.5|1232.5|1232.9|1231.9|1233.8|1232.8|1232.9|1231.9|44
1642575300000|2022-01-19 06:55:00|1232.6|1231.6|1232.9|1231.9|1233|1232|1232.4|1231.4|76
1642575600000|2022-01-19 07:00:00|1232.7|1231.7|1231.6|1230.6|1232.9|1231.9|1230.8|1229.8|107
1642575900000|2022-01-19 07:05:00|1231.8|1230.8|1232.1|1231.1|1232.4|1231.4|1231.3|1230.3|125
1642576200000|2022-01-19 07:10:00|1231.3|1230.3|1231.7|1230.7|1232|1231|1231.3|1230.3|97
1642576500000|2022-01-19 07:15:00|1231.8|1230.8|1232.6|1231.6|1232.9|1231.9|1231.8|1230.8|67
1642576800000|2022-01-19 07:20:00|1232.5|1231.5|1232.7|1231.7|1232.9|1231.9|1232.4|1231.4|97
1642577100000|2022-01-19 07:25:00|1232.4|1231.4|1232.9|1231.9|1233|1232|1232.1|1231.1|69
1642577400000|2022-01-19 07:30:00|1232.5|1231.5|1232.5|1231.5|1233|1232|1232.1|1231.1|64
1642577700000|2022-01-19 07:35:00|1232.2|1231.2|1232.3|1231.3|1233|1232|1232|1231|81
1642578000000|2022-01-19 07:40:00|1232.4|1231.4|1233.6|1232.6|1234.4|1233.4|1232.4|1231.4|319
1642578300000|2022-01-19 07:45:00|1233.8|1232.8|1234.8|1233.8|1234.8|1233.8|1233|1232|170
1642578600000|2022-01-19 07:50:00|1235|1234|1235.4|1234.4|1235.4|1234.4|1234.4|1233.4|115
1642578900000|2022-01-19 07:55:00|1235.3|1234.3|1235.4|1234.4|1235.4|1234.4|1234.3|1233.3|203
1642579200000|2022-01-19 08:00:00|1235.3|1234.3|1234|1233|1235.6|1234.6|1233.5|1232.5|527
1642579500000|2022-01-19 08:05:00|1234.1|1233.1|1235.6|1234.6|1235.6|1234.6|1233.9|1232.9|199
1642579800000|2022-01-19 08:10:00|1235.5|1234.5|1236|1235|1236.4|1235.4|1235.4|1234.4|309
1642580100000|2022-01-19 08:15:00|1236.1|1235.1|1236.3|1235.3|1236.5|1235.5|1235.8|1234.8|269
1642580400000|2022-01-19 08:20:00|1236.4|1235.4|1235.9|1234.9|1236.4|1235.4|1235.3|1234.3|166
1642580700000|2022-01-19 08:25:00|1236|1235|1235.1|1234.1|1236|1235|1234.6|1233.6|415
1642581000000|2022-01-19 08:30:00|1235.2|1234.2|1236.3|1235.3|1236.8|1235.8|1235.2|1234.2|231
1642581300000|2022-01-19 08:35:00|1236.2|1235.2|1237.5|1236.5|1237.5|1236.5|1236.2|1235.2|222
1642581600000|2022-01-19 08:40:00|1237.4|1236.4|1237.5|1236.5|1237.6|1236.6|1236.9|1235.9|197
1642581900000|2022-01-19 08:45:00|1237.6|1236.6|1237.8|1236.8|1238.3|1237.3|1237.4|1236.4|188
1642582200000|2022-01-19 08:50:00|1237.9|1236.9|1238.7|1237.7|1238.8|1237.8|1237.7|1236.7|127
1642582500000|2022-01-19 08:55:00|1238.8|1237.8|1239|1238|1239.2|1238.2|1238.7|1237.7|212
1642582800000|2022-01-19 09:00:00|1238.8|1237.8|1239.8|1238.8|1239.8|1238.8|1238.1|1237.1|200
1642583100000|2022-01-19 09:05:00|1239.7|1238.7|1240|1239|1240.2|1239.2|1239.4|1238.4|143
1642583400000|2022-01-19 09:10:00|1240.2|1239.2|1239.6|1238.6|1240.3|1239.3|1239.6|1238.6|84
1642583700000|2022-01-19 09:15:00|1239.7|1238.7|1240.5|1239.5|1240.7|1239.7|1239.6|1238.6|163
1642584000000|2022-01-19 09:20:00|1240.6|1239.6|1240.8|1239.8|1241.2|1240.2|1240.3|1239.3|176
1642584300000|2022-01-19 09:25:00|1240.7|1239.7|1240.6|1239.6|1241.3|1240.3|1240.6|1239.6|258
1642584600000|2022-01-19 09:30:00|1240.7|1239.7|1241.9|1240.9|1241.9|1240.9|1240.7|1239.7|235
1642584900000|2022-01-19 09:35:00|1242|1241|1242.6|1241.6|1242.6|1241.6|1241.7|1240.7|107
1642585200000|2022-01-19 09:40:00|1242.7|1241.7|1244.5|1243.5|1244.5|1243.5|1242.5|1241.5|112
1642585500000|2022-01-19 09:45:00|1244.6|1243.6|1244.2|1243.2|1244.7|1243.7|1244.2|1243.2|99
1642585800000|2022-01-19 09:50:00|1244.1|1243.1|1244.7|1243.7|1244.7|1243.7|1244.1|1243.1|70
1642586100000|2022-01-19 09:55:00|1244.8|1243.8|1245.8|1244.8|1245.8|1244.8|1244.6|1243.6|86
1642586400000|2022-01-19 10:00:00|1245.7|1244.7|1245|1244|1245.8|1244.8|1244.8|1243.8|115
1642586700000|2022-01-19 10:05:00|1245.1|1244.1|1244.9|1243.9|1245.6|1244.6|1244.7|1243.7|122
1642587000000|2022-01-19 10:10:00|1245|1244|1244.7|1243.7|1245.1|1244.1|1244.7|1243.7|163
1642587300000|2022-01-19 10:15:00|1244.8|1243.8|1245.2|1244.2|1245.3|1244.3|1244.7|1243.7|191
1642587600000|2022-01-19 10:20:00|1245.3|1244.3|1245.2|1244.2|1245.4|1244.4|1244.9|1243.9|253
1642587900000|2022-01-19 10:25:00|1245.1|1244.1|1244.7|1243.7|1245.1|1244.1|1244.5|1243.5|333
1642588200000|2022-01-19 10:30:00|1244.8|1243.8|1245|1244|1245.1|1244.1|1244.5|1243.5|248
1642588500000|2022-01-19 10:35:00|1244.9|1243.9|1244.6|1243.6|1245|1244|1244.5|1243.5|305
1642588800000|2022-01-19 10:40:00|1244.5|1243.5|1244|1243|1244.7|1243.7|1244|1243|174
1642589100000|2022-01-19 10:45:00|1244.1|1243.1|1244.1|1243.1|1244.4|1243.4|1243.8|1242.8|247
1642589400000|2022-01-19 10:50:00|1244.2|1243.2|1244|1243|1244.2|1243.2|1243.8|1242.8|201
1642589700000|2022-01-19 10:55:00|1243.9|1242.9|1245.4|1244.4|1245.5|1244.5|1243.8|1242.8|255
1642590000000|2022-01-19 11:00:00|1245.3|1244.3|1245.6|1244.6|1245.8|1244.8|1245.1|1244.1|222
1642590300000|2022-01-19 11:05:00|1245.5|1244.5|1245.6|1244.6|1245.8|1244.8|1245.5|1244.5|159
1642590600000|2022-01-19 11:10:00|1245.7|1244.7|1245.4|1244.4|1245.7|1244.7|1245.3|1244.3|316
1642590900000|2022-01-19 11:15:00|1245.5|1244.5|1245.4|1244.4|1245.6|1244.6|1245.1|1244.1|183
1642591200000|2022-01-19 11:20:00|1245.5|1244.5|1245|1244|1245.5|1244.5|1244.9|1243.9|217
1642591500000|2022-01-19 11:25:00|1244.9|1243.9|1244.7|1243.7|1244.9|1243.9|1244.6|1243.6|256
1642591800000|2022-01-19 11:30:00|1244.8|1243.8|1245.9|1244.9|1245.9|1244.9|1244.6|1243.6|372
1642592100000|2022-01-19 11:35:00|1246|1245|1246.3|1245.3|1246.3|1245.3|1245.8|1244.8|356
1642592400000|2022-01-19 11:40:00|1246.4|1245.4|1245.8|1244.8|1246.4|1245.4|1245.6|1244.6|156
1642592700000|2022-01-19 11:45:00|1245.7|1244.7|1246.1|1245.1|1246.6|1245.6|1245.6|1244.6|173
1642593000000|2022-01-19 11:50:00|1246.2|1245.2|1246.4|1245.4|1247|1246|1246.2|1245.2|188
1642593300000|2022-01-19 11:55:00|1246.3|1245.3|1246.6|1245.6|1246.7|1245.7|1245.9|1244.9|179
1642593600000|2022-01-19 12:00:00|1246.7|1245.7|1246.6|1245.6|1247|1246|1246.6|1245.6|217
1642593900000|2022-01-19 12:05:00|1246.5|1245.5|1247|1246|1247.2|1246.2|1246.4|1245.4|223
1642594200000|2022-01-19 12:10:00|1246.9|1245.9|1246.9|1245.9|1247|1246|1246.7|1245.7|172
1642594500000|2022-01-19 12:15:00|1247|1246|1246.7|1245.7|1247.2|1246.2|1246.7|1245.7|178
1642594800000|2022-01-19 12:20:00|1246.8|1245.8|1246.4|1245.4|1246.8|1245.8|1246.2|1245.2|134
1642595100000|2022-01-19 12:25:00|1246.3|1245.3|1246.4|1245.4|1246.7|1245.7|1246|1245|127
1642595400000|2022-01-19 12:30:00|1246.5|1245.5|1246.9|1245.9|1246.9|1245.9|1246.4|1245.4|130
1642595700000|2022-01-19 12:35:00|1247|1246|1246.1|1245.1|1247.1|1246.1|1246.1|1245.1|209
1642596000000|2022-01-19 12:40:00|1246.2|1245.2|1246.1|1245.1|1246.4|1245.4|1246|1245|110
1642596300000|2022-01-19 12:45:00|1246.2|1245.2|1246.5|1245.5|1246.6|1245.6|1246.2|1245.2|292
1642596600000|2022-01-19 12:50:00|1246.6|1245.6|1246.8|1245.8|1247|1246|1246.5|1245.5|109
1642596900000|2022-01-19 12:55:00|1246.9|1245.9|1247.1|1246.1|1247.1|1246.1|1246.9|1245.9|123
1642597200000|2022-01-19 13:00:00|1247.2|1246.2|1248.5|1247.5|1248.5|1247.5|1247.2|1246.2|183
1642597500000|2022-01-19 13:05:00|1248.6|1247.6|1250|1249|1250.3|1249.3|1248.6|1247.6|589
1642597800000|2022-01-19 13:10:00|1250.1|1249.1|1250|1249|1250.3|1249.3|1249.7|1248.7|225
1642598100000|2022-01-19 13:15:00|1250.1|1249.1|1250.1|1249.1|1250.5|1249.5|1249.6|1248.6|201
1642598400000|2022-01-19 13:20:00|1250|1249|1250.7|1249.7|1251|1250|1249.8|1248.8|249
1642598700000|2022-01-19 13:25:00|1250.8|1249.8|1252.1|1251.1|1252.3|1251.3|1250.8|1249.8|292
1642599000000|2022-01-19 13:30:00|1252.3|1251.3|1250.9|1249.9|1252.5|1251.5|1250.8|1249.8|500
1642599300000|2022-01-19 13:35:00|1251|1250|1251.5|1250.5|1251.5|1250.5|1251|1250|110
1642599600000|2022-01-19 13:40:00|1251.6|1250.6|1250.6|1249.6|1251.6|1250.6|1250.5|1249.5|201
1642599900000|2022-01-19 13:45:00|1250.5|1249.5|1250.5|1249.5|1250.7|1249.7|1250.1|1249.1|123
1642600200000|2022-01-19 13:50:00|1250.6|1249.6|1250.8|1249.8|1251.2|1250.2|1250.6|1249.6|119
1642600500000|2022-01-19 13:55:00|1250.9|1249.9|1251.3|1250.3|1251.8|1250.8|1250.6|1249.6|355
1642600800000|2022-01-19 14:00:00|1251.4|1250.4|1250.6|1249.6|1251.5|1250.5|1250.6|1249.6|183
1642601100000|2022-01-19 14:05:00|1250.5|1249.5|1250.1|1249.1|1250.7|1249.7|1250.1|1249.1|112
1642601400000|2022-01-19 14:10:00|1249.9|1248.9|1249.6|1248.6|1250.3|1249.3|1249.6|1248.6|348
1642601700000|2022-01-19 14:15:00|1249.5|1248.5|1249.5|1248.5|1249.9|1248.9|1249.4|1248.4|302
1642602000000|2022-01-19 14:20:00|1249.6|1248.6|1249.2|1248.2|1249.8|1248.8|1248.9|1247.9|526
1642602300000|2022-01-19 14:25:00|1249.1|1248.1|1248|1247|1249.2|1248.2|1248|1247|327
1642602600000|2022-01-19 14:30:00|1247.8|1247.3|1247.5|1247|1248.9|1248.4|1245|1244.5|8145
1642602900000|2022-01-19 14:35:00|1247.6|1247.1|1248.6|1248.1|1249.3|1248.8|1246.9|1246.4|3727
1642603200000|2022-01-19 14:40:00|1248.5|1248|1247.2|1246.7|1248.8|1248.3|1247|1246.5|2743
1642603500000|2022-01-19 14:45:00|1247.3|1246.8|1245.9|1245.4|1249.6|1249.1|1245.8|1245.3|2741
1642603800000|2022-01-19 14:50:00|1245.8|1245.3|1247.4|1246.9|1247.8|1247.3|1244.9|1244.4|1776
1642604100000|2022-01-19 14:55:00|1247.6|1247.1|1247.8|1247.3|1248.8|1248.3|1247.4|1246.9|1077
1642604400000|2022-01-19 15:00:00|1247.6|1247.1|1249.3|1248.8|1249.6|1249.1|1246.4|1245.9|1847
1642604700000|2022-01-19 15:05:00|1249.4|1248.9|1248.8|1248.3|1250.1|1249.6|1248.5|1248|1792
1642605000000|2022-01-19 15:10:00|1248.9|1248.4|1249.5|1249|1250.2|1249.7|1248.7|1248.2|1037
1642605300000|2022-01-19 15:15:00|1249.4|1248.9|1247.9|1247.4|1250|1249.5|1246.8|1246.3|1286
1642605600000|2022-01-19 15:20:00|1248.1|1247.6|1246.4|1245.9|1248.3|1247.8|1246.3|1245.8|1313
1642605900000|2022-01-19 15:25:00|1246.5|1246|1246.2|1245.7|1246.7|1246.2|1245.7|1245.2|857
1642606200000|2022-01-19 15:30:00|1246.3|1245.8|1245|1244.5|1246.8|1246.3|1244.9|1244.4|1149
1642606500000|2022-01-19 15:35:00|1244.9|1244.4|1243.6|1243.1|1245.3|1244.8|1243.3|1242.8|1484
1642606800000|2022-01-19 15:40:00|1243.5|1243|1243.6|1243.1|1243.8|1243.3|1242.6|1242.1|2194
1642607100000|2022-01-19 15:45:00|1243.5|1243|1242.9|1242.4|1243.6|1243.1|1242.2|1241.7|1589
1642607400000|2022-01-19 15:50:00|1243|1242.5|1244.5|1244|1245.2|1244.7|1242.9|1242.4|2779
1642607700000|2022-01-19 15:55:00|1244.4|1243.9|1246.4|1245.9|1246.5|1246|1244.3|1243.8|2331
1642608000000|2022-01-19 16:00:00|1246.3|1245.8|1246.9|1246.4|1247.5|1247|1246.1|1245.6|1735
1642608300000|2022-01-19 16:05:00|1246.8|1246.3|1247.5|1247|1247.6|1247.1|1246.1|1245.6|1055
1642608600000|2022-01-19 16:10:00|1247.4|1246.9|1246|1245.5|1247.4|1246.9|1245.9|1245.4|950
1642608900000|2022-01-19 16:15:00|1246.1|1245.6|1246.3|1245.8|1247|1246.5|1245.8|1245.3|1310
1642609200000|2022-01-19 16:20:00|1246.2|1245.7|1245.2|1244.7|1246.5|1246|1244.9|1244.4|861
1642609500000|2022-01-19 16:25:00|1245.3|1244.8|1246.9|1246.4|1246.9|1246.4|1245.1|1244.6|1118
1642609800000|2022-01-19 16:30:00|1247|1246.5|1246.2|1245.7|1247.6|1247.1|1245.8|1245.3|1310
1642610100000|2022-01-19 16:35:00|1246.1|1245.6|1247.2|1246.7|1247.2|1246.7|1245.7|1245.2|703
1642610400000|2022-01-19 16:40:00|1247.1|1246.6|1247.5|1247|1248|1247.5|1246.3|1245.8|1003
1642610700000|2022-01-19 16:45:00|1247.4|1246.9|1248.2|1247.7|1248.6|1248.1|1247.4|1246.9|896
1642611000000|2022-01-19 16:50:00|1248.1|1247.6|1248.2|1247.7|1248.8|1248.3|1247.4|1246.9|997
1642611300000|2022-01-19 16:55:00|1248.1|1247.6|1248|1247.5|1248.3|1247.8|1247.5|1247|486
1642611600000|2022-01-19 17:00:00|1248.1|1247.6|1247.7|1247.2|1248.7|1248.2|1247.4|1246.9|504
1642611900000|2022-01-19 17:05:00|1247.9|1247.4|1248.3|1247.8|1248.7|1248.2|1247.5|1247|451
1642612200000|2022-01-19 17:10:00|1248.2|1247.7|1249.6|1249.1|1249.8|1249.3|1248.2|1247.7|468
1642612500000|2022-01-19 17:15:00|1249.5|1249|1249.4|1248.9|1249.5|1249|1249|1248.5|446
1642612800000|2022-01-19 17:20:00|1249.3|1248.8|1249.6|1249.1|1250|1249.5|1248.8|1248.3|613
1642613100000|2022-01-19 17:25:00|1249.5|1249|1249.7|1249.2|1250|1249.5|1249.3|1248.8|379
1642613400000|2022-01-19 17:30:00|1249.9|1249.4|1249.2|1248.7|1250|1249.5|1249.1|1248.6|402
1642613700000|2022-01-19 17:35:00|1249.3|1248.8|1248.3|1247.8|1249.4|1248.9|1248.2|1247.7|325
1642614000000|2022-01-19 17:40:00|1248.4|1247.9|1248|1247.5|1248.6|1248.1|1247.7|1247.2|322
1642614300000|2022-01-19 17:45:00|1248.1|1247.6|1249|1248.5|1249.4|1248.9|1248|1247.5|368
1642614600000|2022-01-19 17:50:00|1248.9|1248.4|1248.6|1248.1|1249.3|1248.8|1248.5|1248|489
1642614900000|2022-01-19 17:55:00|1248.5|1248|1249.8|1249.3|1250|1249.5|1248.5|1248|243
1642615200000|2022-01-19 18:00:00|1249.9|1249.4|1249.8|1249.3|1249.9|1249.4|1248.6|1248.1|495
1642615500000|2022-01-19 18:05:00|1249.6|1249.1|1249.4|1248.9|1249.6|1249.1|1248.8|1248.3|338
1642615800000|2022-01-19 18:10:00|1249.6|1249.1|1250.2|1249.7|1250.3|1249.8|1249.6|1249.1|621
1642616100000|2022-01-19 18:15:00|1250.3|1249.8|1249.9|1249.4|1250.4|1249.9|1249.8|1249.3|409
1642616400000|2022-01-19 18:20:00|1249.8|1249.3|1250.2|1249.7|1250.4|1249.9|1249.2|1248.7|366
1642616700000|2022-01-19 18:25:00|1250.4|1249.9|1249.5|1249|1250.6|1250.1|1249.4|1248.9|333
1642617000000|2022-01-19 18:30:00|1249.6|1249.1|1249.8|1249.3|1250.3|1249.8|1249.4|1248.9|626
1642617300000|2022-01-19 18:35:00|1249.7|1249.2|1249.2|1248.7|1249.8|1249.3|1249|1248.5|558
1642617600000|2022-01-19 18:40:00|1249.1|1248.6|1249.6|1249.1|1249.6|1249.1|1249|1248.5|187
1642617900000|2022-01-19 18:45:00|1249.5|1249|1249.2|1248.7|1249.7|1249.2|1249|1248.5|319
1642618200000|2022-01-19 18:50:00|1249|1248.5|1249.4|1248.9|1249.6|1249.1|1248.7|1248.2|612
1642618500000|2022-01-19 18:55:00|1249.5|1249|1248.9|1248.4|1249.9|1249.4|1248.7|1248.2|506
1642618800000|2022-01-19 19:00:00|1248.8|1248.3|1248.9|1248.4|1249.4|1248.9|1248.6|1248.1|220
1642619100000|2022-01-19 19:05:00|1248.8|1248.3|1247.5|1247|1248.9|1248.4|1247.3|1246.8|512
1642619400000|2022-01-19 19:10:00|1247.4|1246.9|1247.4|1246.9|1248|1247.5|1247.2|1246.7|276
1642619700000|2022-01-19 19:15:00|1247.5|1247|1247.9|1247.4|1247.9|1247.4|1247.4|1246.9|482
1642620000000|2022-01-19 19:20:00|1247.8|1247.3|1247.4|1246.9|1247.8|1247.3|1247.1|1246.6|475
1642620300000|2022-01-19 19:25:00|1247.3|1246.8|1246.7|1246.2|1247.5|1247|1246.7|1246.2|325
1642620600000|2022-01-19 19:30:00|1246.6|1246.1|1247|1246.5|1247.2|1246.7|1246.4|1245.9|447
1642620900000|2022-01-19 19:35:00|1247.1|1246.6|1247.3|1246.8|1247.7|1247.2|1246.8|1246.3|429
1642621200000|2022-01-19 19:40:00|1247.4|1246.9|1248.3|1247.8|1248.4|1247.9|1247.2|1246.7|363
1642621500000|2022-01-19 19:45:00|1248.4|1247.9|1247.2|1246.7|1248.4|1247.9|1246.9|1246.4|242
1642621800000|2022-01-19 19:50:00|1247.3|1246.8|1247.7|1247.2|1247.7|1247.2|1247.2|1246.7|264
1642622100000|2022-01-19 19:55:00|1247.6|1247.1|1247|1246.5|1248.5|1248|1247|1246.5|653
1642622400000|2022-01-19 20:00:00|1247.1|1246.6|1247|1246.5|1247.4|1246.9|1246.6|1246.1|613
1642622700000|2022-01-19 20:05:00|1247.1|1246.6|1247.1|1246.6|1247.7|1247.2|1246.8|1246.3|549
1642623000000|2022-01-19 20:10:00|1247|1246.5|1248.3|1247.8|1248.5|1248|1247|1246.5|406
1642623300000|2022-01-19 20:15:00|1248.4|1247.9|1248|1247.5|1248.5|1248|1247.6|1247.1|414
1642623600000|2022-01-19 20:20:00|1247.9|1247.4|1247.6|1247.1|1248.1|1247.6|1247.5|1247|228
1642623900000|2022-01-19 20:25:00|1247.5|1247|1246.7|1246.2|1247.8|1247.3|1246.5|1246|333
1642624200000|2022-01-19 20:30:00|1246.6|1246.1|1245.9|1245.4|1246.9|1246.4|1245.8|1245.3|695
1642624500000|2022-01-19 20:35:00|1245.8|1245.3|1245.5|1245|1246|1245.5|1245.3|1244.8|490
1642624800000|2022-01-19 20:40:00|1245.4|1244.9|1246.4|1245.9|1246.6|1246.1|1245.2|1244.7|1080
1642625100000|2022-01-19 20:45:00|1246.5|1246|1246.4|1245.9|1246.6|1246.1|1245.8|1245.3|1181
1642625400000|2022-01-19 20:50:00|1246.3|1245.8|1244.9|1244.4|1246.3|1245.8|1244.8|1244.3|1893
1642625700000|2022-01-19 20:55:00|1244.8|1244.3|1244.5|1244|1244.8|1244.3|1243.7|1243.2|8154
1642626000000|2022-01-19 21:00:00|1244.7|1243.7|1243.7|1242.7|1244.7|1243.7|1243.4|1242.4|1057
1642626300000|2022-01-19 21:05:00|1243.8|1242.8|1244.1|1243.1|1244.5|1243.5|1243.7|1242.7|116
1642626600000|2022-01-19 21:10:00|1244.2|1243.2|1244.5|1243.5|1244.5|1243.5|1244.2|1243.2|45
1642626900000|2022-01-19 21:15:00|1244.6|1243.6|1244.8|1243.8|1244.9|1243.9|1244.6|1243.6|11
1642627200000|2022-01-19 21:20:00|1244.7|1243.7|1244.5|1243.5|1244.7|1243.7|1244.5|1243.5|4
1642627500000|2022-01-19 21:25:00|1244.6|1243.6|1244.2|1243.2|1244.6|1243.6|1243.7|1242.7|37
1642627800000|2022-01-19 21:30:00|1244.3|1243.3|1244.4|1243.4|1244.4|1243.4|1244.3|1243.3|60
1642628100000|2022-01-19 21:35:00|1244.3|1243.3|1244.5|1243.5|1244.6|1243.6|1244.2|1243.2|8
1642628400000|2022-01-19 21:40:00|1244.4|1243.4|1244.3|1243.3|1244.4|1243.4|1244.3|1243.3|12
1642628700000|2022-01-19 21:45:00|1244.5|1243.5|1243.5|1242.5|1244.5|1243.5|1243.5|1242.5|46
1642629000000|2022-01-19 21:50:00|1243.7|1242.7|1244.3|1243.3|1244.4|1243.4|1243.6|1242.6|19
1642629300000|2022-01-19 21:55:00|1244.4|1243.4|1243.9|1242.9|1244.4|1243.4|1243.9|1242.9|12
1642633200000|2022-01-19 23:00:00|1244.5|1242.5|1245|1243|1245.3|1243.3|1244.3|1242.3|0
1642633500000|2022-01-19 23:05:00|1245.1|1243.1|1245.1|1243.1|1245.4|1243.4|1245|1243|0
1642633800000|2022-01-19 23:10:00|1245.2|1243.2|1244.4|1242.4|1245.2|1243.2|1244.2|1242.2|0
1642634100000|2022-01-19 23:15:00|1244.7|1242.7|1244.1|1242.1|1244.7|1242.7|1243.8|1241.8|0
1642634400000|2022-01-19 23:20:00|1244|1242|1243.3|1241.3|1244.3|1242.3|1243.3|1241.3|0
1642634700000|2022-01-19 23:25:00|1243.4|1241.4|1243.2|1241.2|1243.8|1241.8|1242.9|1240.9|0
1642635000000|2022-01-19 23:30:00|1243.1|1241.1|1243.5|1241.5|1243.8|1241.8|1243.1|1241.1|0
1642635300000|2022-01-19 23:35:00|1243.4|1241.4|1243.7|1241.7|1243.7|1241.7|1242.8|1240.8|0
1642635600000|2022-01-19 23:40:00|1243.8|1241.8|1244|1242|1244.1|1242.1|1243.4|1241.4|0
1642635900000|2022-01-19 23:45:00|1243.9|1241.9|1243.5|1241.5|1244|1242|1243.4|1241.4|0
1642636200000|2022-01-19 23:50:00|1243.4|1241.4|1242|1240|1243.4|1241.4|1241.4|1239.4|0
1642636500000|2022-01-19 23:55:00|1241.9|1239.9|1241.7|1239.7|1242.2|1240.2|1241.6|1239.6|0
1642636800000|2022-01-20 00:00:00|1241.8|1239.8|1243.5|1241.5|1243.8|1241.8|1241.8|1239.8|0
1642637100000|2022-01-20 00:05:00|1243.6|1241.6|1244.9|1242.9|1245.1|1243.1|1243.5|1241.5|0
1642637400000|2022-01-20 00:10:00|1245|1243|1245.5|1243.5|1245.6|1243.6|1244.7|1242.7|0
1642637700000|2022-01-20 00:15:00|1245.4|1243.4|1245.3|1243.3|1245.9|1243.9|1245.1|1243.1|0
1642638000000|2022-01-20 00:20:00|1245.2|1243.2|1245.8|1243.8|1245.8|1243.8|1245.2|1243.2|0
1642638300000|2022-01-20 00:25:00|1245.9|1243.9|1245.8|1243.8|1245.9|1243.9|1245.3|1243.3|0
1642638600000|2022-01-20 00:30:00|1245.7|1243.7|1246.2|1244.2|1246.2|1244.2|1245.2|1243.2|0
1642638900000|2022-01-20 00:35:00|1246.1|1244.1|1244.8|1242.8|1246.1|1244.1|1244.6|1242.6|0
1642639200000|2022-01-20 00:40:00|1244.9|1242.9|1244.7|1242.7|1245.2|1243.2|1244.3|1242.3|0
1642639500000|2022-01-20 00:45:00|1244.8|1242.8|1244.1|1242.1|1244.8|1242.8|1244.1|1242.1|0
1642639800000|2022-01-20 00:50:00|1244|1242|1244.2|1242.2|1244.2|1242.2|1243.4|1241.4|0
1642640100000|2022-01-20 00:55:00|1244.3|1242.3|1244.3|1242.3|1244.7|1242.7|1243.8|1241.8|0
1642640400000|2022-01-20 01:00:00|1243.6|1242.6|1244.4|1243.4|1245.8|1244.8|1243.6|1242.6|26
1642640700000|2022-01-20 01:05:00|1244.1|1243.1|1245.1|1244.1|1245.1|1244.1|1244.1|1243.1|17
1642641000000|2022-01-20 01:10:00|1244.8|1243.8|1244.7|1243.7|1244.8|1243.8|1244.7|1243.7|4
1642641300000|2022-01-20 01:15:00|1244.4|1243.4|1241.7|1240.7|1244.4|1243.4|1241.6|1240.6|18
1642641600000|2022-01-20 01:20:00|1241.4|1240.4|1242.4|1241.4|1242.4|1241.4|1241.1|1240.1|11
1642641900000|2022-01-20 01:25:00|1242.3|1241.3|1242.7|1241.7|1243.1|1242.1|1241.6|1240.6|126
1642642200000|2022-01-20 01:30:00|1242.5|1241.5|1242.6|1241.6|1243.4|1242.4|1241.5|1240.5|109
1642642500000|2022-01-20 01:35:00|1244|1243|1245.9|1244.9|1246.3|1245.3|1243.7|1242.7|52
1642642800000|2022-01-20 01:40:00|1246.1|1245.1|1247.7|1246.7|1247.7|1246.7|1245.5|1244.5|29
1642643100000|2022-01-20 01:45:00|1247.8|1246.8|1248.5|1247.5|1249.3|1248.3|1247.6|1246.6|26
1642643400000|2022-01-20 01:50:00|1248.4|1247.4|1248.9|1247.9|1249.5|1248.5|1248.3|1247.3|50
1642643700000|2022-01-20 01:55:00|1249.2|1248.2|1249|1248|1249.4|1248.4|1248.9|1247.9|26
1642644000000|2022-01-20 02:00:00|1249.1|1248.1|1250.1|1249.1|1250.3|1249.3|1249.1|1248.1|76
1642644300000|2022-01-20 02:05:00|1250.2|1249.2|1250.9|1249.9|1250.9|1249.9|1249.3|1248.3|57
1642644600000|2022-01-20 02:10:00|1250.8|1249.8|1251.4|1250.4|1252|1251|1250.8|1249.8|35
1642644900000|2022-01-20 02:15:00|1250.6|1249.6|1251.3|1250.3|1251.3|1250.3|1250.6|1249.6|4
1642645200000|2022-01-20 02:20:00|1250.7|1249.7|1250.7|1249.7|1251|1250|1250.4|1249.4|7
1642645500000|2022-01-20 02:25:00|1251.3|1250.3|1251.1|1250.1|1251.5|1250.5|1250.6|1249.6|10
1642645800000|2022-01-20 02:30:00|1250.9|1249.9|1251|1250|1251.2|1250.2|1250.3|1249.3|76
1642646100000|2022-01-20 02:35:00|1251.3|1250.3|1251.6|1250.6|1251.6|1250.6|1251.3|1250.3|4
1642646400000|2022-01-20 02:40:00|1250.6|1249.6|1248.7|1247.7|1250.6|1249.6|1248.5|1247.5|21
1642646700000|2022-01-20 02:45:00|1248.3|1247.3|1249|1248|1249.1|1248.1|1248.3|1247.3|16
1642647000000|2022-01-20 02:50:00|1249.2|1248.2|1250.3|1249.3|1250.7|1249.7|1249.2|1248.2|29
1642647300000|2022-01-20 02:55:00|1250.7|1249.7|1250.7|1249.7|1250.9|1249.9|1250.6|1249.6|9
1642647600000|2022-01-20 03:00:00|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1
1642648200000|2022-01-20 03:10:00|1249.5|1248.5|1250.4|1249.4|1250.5|1249.5|1249.5|1248.5|33
1642648500000|2022-01-20 03:15:00|1250.6|1249.6|1252.4|1251.4|1252.7|1251.7|1250.6|1249.6|93
1642648800000|2022-01-20 03:20:00|1253.1|1252.1|1253.4|1252.4|1253.4|1252.4|1252.9|1251.9|13
1642649100000|2022-01-20 03:25:00|1253.6|1252.6|1253.5|1252.5|1254.1|1253.1|1253.2|1252.2|70
1642649400000|2022-01-20 03:30:00|1253.2|1252.2|1254|1253|1254|1253|1253.2|1252.2|3
1642649700000|2022-01-20 03:35:00|1254.1|1253.1|1254.4|1253.4|1254.4|1253.4|1253.9|1252.9|10
1642650000000|2022-01-20 03:40:00|1254.2|1253.2|1254.9|1253.9|1255|1254|1254.2|1253.2|21
1642650300000|2022-01-20 03:45:00|1254.5|1253.5|1254.6|1253.6|1255.1|1254.1|1254.4|1253.4|34
1642650600000|2022-01-20 03:50:00|1254.2|1253.2|1254.7|1253.7|1254.8|1253.8|1254.1|1253.1|16
1642650900000|2022-01-20 03:55:00|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|3
1642651200000|2022-01-20 04:00:00|1255|1254|1255.3|1254.3|1255.6|1254.6|1255|1254|10
1642651500000|2022-01-20 04:05:00|1254.8|1253.8|1255.1|1254.1|1255.1|1254.1|1254.8|1253.8|2
1642651800000|2022-01-20 04:10:00|1254.8|1253.8|1255.1|1254.1|1255.1|1254.1|1254.8|1253.8|2
1642652100000|2022-01-20 04:15:00|1255.4|1254.4|1256|1255|1256.1|1255.1|1255.4|1254.4|13
1642652400000|2022-01-20 04:20:00|1255.7|1254.7|1255.2|1254.2|1255.7|1254.7|1255.2|1254.2|5
1642652700000|2022-01-20 04:25:00|||||||||2
1642653000000|2022-01-20 04:30:00|1255|1254|1255.7|1254.7|1255.7|1254.7|1255|1254|7
1642653300000|2022-01-20 04:35:00|1255.2|1254.2|1255.4|1254.4|1255.4|1254.4|1255.1|1254.1|4
1642653600000|2022-01-20 04:40:00|1255.1|1254.1|1254.9|1253.9|1255.1|1254.1|1254.9|1253.9|3
1642653900000|2022-01-20 04:45:00|1254.8|1253.8|1255|1254|1255|1254|1254.8|1253.8|23
1642654200000|2022-01-20 04:50:00|1255.4|1254.4|1255.9|1254.9|1255.9|1254.9|1255.4|1254.4|3
1642654800000|2022-01-20 05:00:00|1255.4|1254.4|1256.3|1255.3|1257.1|1256.1|1255.4|1254.4|31
1642655100000|2022-01-20 05:05:00|1256.1|1255.1|1256.2|1255.2|1256.6|1255.6|1256.1|1255.1|4
1642655400000|2022-01-20 05:10:00|1256.1|1255.1|1256.4|1255.4|1256.4|1255.4|1256.1|1255.1|4
1642655700000|2022-01-20 05:15:00|1256.7|1255.7|1256.7|1255.7|1257.2|1256.2|1256.5|1255.5|12
1642656000000|2022-01-20 05:20:00|1256.5|1255.5|1256.3|1255.3|1256.5|1255.5|1256.3|1255.3|3
1642656300000|2022-01-20 05:25:00|1256.5|1255.5|1255.2|1254.2|1256.5|1255.5|1255.2|1254.2|17
1642656600000|2022-01-20 05:30:00|1255.4|1254.4|1255.3|1254.3|1255.8|1254.8|1255.2|1254.2|79
1642656900000|2022-01-20 05:35:00|1255.6|1254.6|1255.6|1254.6|1255.8|1254.8|1255.5|1254.5|4
1642657500000|2022-01-20 05:45:00|1255.1|1254.1|1254.9|1253.9|1255.4|1254.4|1254.8|1253.8|14
1642657800000|2022-01-20 05:50:00|1254.8|1253.8|1254.7|1253.7|1255.1|1254.1|1254.7|1253.7|9
1642658100000|2022-01-20 05:55:00|1255.2|1254.2|1254.6|1253.6|1255.2|1254.2|1254.5|1253.5|6
1642658400000|2022-01-20 06:00:00|1254.5|1253.5|1255.4|1254.4|1255.4|1254.4|1254.4|1253.4|6
1642658700000|2022-01-20 06:05:00|1255.6|1254.6|1255|1254|1255.6|1254.6|1255|1254|4
1642659000000|2022-01-20 06:10:00|1255.6|1254.6|1256.2|1255.2|1256.2|1255.2|1255|1254|20
1642659300000|2022-01-20 06:15:00|1256|1255|1256.9|1255.9|1257.2|1256.2|1256|1255|14
1642659600000|2022-01-20 06:20:00|1257|1256|1256.8|1255.8|1257|1256|1256|1255|15
1642659900000|2022-01-20 06:25:00|1256.6|1255.6|1256.6|1255.6|1256.9|1255.9|1256.3|1255.3|30
1642660200000|2022-01-20 06:30:00|1257.1|1256.1|1256.6|1255.6|1257.6|1256.6|1256.6|1255.6|40
1642660500000|2022-01-20 06:35:00|1257.2|1256.2|1257.4|1256.4|1258.1|1257.1|1257.2|1256.2|25
1642660800000|2022-01-20 06:40:00|1257.9|1256.9|1257.7|1256.7|1258.1|1257.1|1257.2|1256.2|16
1642661100000|2022-01-20 06:45:00|1258|1257|1259.1|1258.1|1259.1|1258.1|1257.9|1256.9|43
1642661400000|2022-01-20 06:50:00|1258.9|1257.9|1258.6|1257.6|1259.1|1258.1|1258.2|1257.2|51
1642661700000|2022-01-20 06:55:00|1259.1|1258.1|1259.8|1258.8|1260|1259|1259.1|1258.1|91
1642662000000|2022-01-20 07:00:00|1259.6|1258.6|1259.1|1258.1|1260.3|1259.3|1258.9|1257.9|133
1642662300000|2022-01-20 07:05:00|1259|1258|1259.7|1258.7|1259.7|1258.7|1258.9|1257.9|68
1642662600000|2022-01-20 07:10:00|1260.5|1259.5|1260.2|1259.2|1260.9|1259.9|1260|1259|57
1642662900000|2022-01-20 07:15:00|1260.4|1259.4|1259.8|1258.8|1260.4|1259.4|1259.3|1258.3|62
1642663200000|2022-01-20 07:20:00|1260.1|1259.1|1259.4|1258.4|1260.3|1259.3|1259.3|1258.3|42
1642663500000|2022-01-20 07:25:00|1259.5|1258.5|1258.9|1257.9|1259.9|1258.9|1258.5|1257.5|68
1642663800000|2022-01-20 07:30:00|1258.7|1257.7|1259.4|1258.4|1259.4|1258.4|1258.2|1257.2|100
1642664100000|2022-01-20 07:35:00|1259.3|1258.3|1259.9|1258.9|1260.3|1259.3|1259.3|1258.3|133
1642664400000|2022-01-20 07:40:00|1260.2|1259.2|1261.1|1260.1|1261.2|1260.2|1260.2|1259.2|329
1642664700000|2022-01-20 07:45:00|1260.7|1259.7|1259.5|1258.5|1260.7|1259.7|1259.3|1258.3|145
1642665000000|2022-01-20 07:50:00|1259.4|1258.4|1259.1|1258.1|1259.6|1258.6|1258.9|1257.9|81
1642665300000|2022-01-20 07:55:00|1259|1258|1258.4|1257.4|1259.2|1258.2|1257.8|1256.8|199
1642665600000|2022-01-20 08:00:00|1258.6|1257.6|1258.5|1257.5|1259.2|1258.2|1258.3|1257.3|295
1642665900000|2022-01-20 08:05:00|1258.6|1257.6|1259|1258|1259|1258|1257.7|1256.7|309
1642666200000|2022-01-20 08:10:00|1258.8|1257.8|1257.2|1256.2|1259|1258|1257.1|1256.1|232
1642666500000|2022-01-20 08:15:00|1257.1|1256.1|1257.6|1256.6|1258.2|1257.2|1257|1256|700
1642666800000|2022-01-20 08:20:00|1257.3|1256.3|1257.3|1256.3|1257.6|1256.6|1256.8|1255.8|142
1642667100000|2022-01-20 08:25:00|1257.2|1256.2|1258.3|1257.3|1258.4|1257.4|1256.6|1255.6|131
1642667400000|2022-01-20 08:30:00|1258.2|1257.2|1258.9|1257.9|1258.9|1257.9|1257.1|1256.1|106
1642667700000|2022-01-20 08:35:00|1258.7|1257.7|1258.6|1257.6|1258.9|1257.9|1258.3|1257.3|134
1642668000000|2022-01-20 08:40:00|1258.4|1257.4|1258|1257|1258.7|1257.7|1258|1257|18
1642668300000|2022-01-20 08:45:00|1257.8|1256.8|1256.8|1255.8|1257.9|1256.9|1256.8|1255.8|58
1642668600000|2022-01-20 08:50:00|1256.9|1255.9|1258.5|1257.5|1258.5|1257.5|1256.9|1255.9|290
1642668900000|2022-01-20 08:55:00|1258.4|1257.4|1258.6|1257.6|1258.8|1257.8|1258.1|1257.1|100
1642669200000|2022-01-20 09:00:00|1258.5|1257.5|1258|1257|1259|1258|1257.7|1256.7|36
1642669500000|2022-01-20 09:05:00|1257.7|1256.7|1256.7|1255.7|1257.8|1256.8|1256.7|1255.7|76
1642669800000|2022-01-20 09:10:00|1256.6|1255.6|1257.1|1256.1|1257.4|1256.4|1255.9|1254.9|101
1642670100000|2022-01-20 09:15:00|1256.9|1255.9|1256.6|1255.6|1257|1256|1256.3|1255.3|238
1642670400000|2022-01-20 09:20:00|1256.8|1255.8|1257.3|1256.3|1257.7|1256.7|1256.8|1255.8|246
1642670700000|2022-01-20 09:25:00|1257.4|1256.4|1259|1258|1259.2|1258.2|1257.3|1256.3|352
1642671000000|2022-01-20 09:30:00|1259.2|1258.2|1260.5|1259.5|1260.8|1259.8|1259.2|1258.2|430
1642671300000|2022-01-20 09:35:00|1260.6|1259.6|1262|1261|1262.1|1261.1|1260.6|1259.6|530
1642671600000|2022-01-20 09:40:00|1262.2|1261.2|1261.8|1260.8|1262.7|1261.7|1261.8|1260.8|240
1642671900000|2022-01-20 09:45:00|1261.9|1260.9|1260.8|1259.8|1261.9|1260.9|1260.8|1259.8|242
1642672200000|2022-01-20 09:50:00|1260.9|1259.9|1261.3|1260.3|1261.8|1260.8|1260.6|1259.6|283
1642672500000|2022-01-20 09:55:00|1261.4|1260.4|1261.4|1260.4|1261.9|1260.9|1261.3|1260.3|157
1642672800000|2022-01-20 10:00:00|1261.3|1260.3|1261.3|1260.3|1261.5|1260.5|1261.1|1260.1|108
1642673100000|2022-01-20 10:05:00|1261.5|1260.5|1260.9|1259.9|1261.6|1260.6|1260.3|1259.3|84
1642673400000|2022-01-20 10:10:00|1261.1|1260.1|1260.8|1259.8|1261.3|1260.3|1260.8|1259.8|143
1642673700000|2022-01-20 10:15:00|1260.7|1259.7|1260.6|1259.6|1261.1|1260.1|1260.4|1259.4|113
1642674000000|2022-01-20 10:20:00|1260.5|1259.5|1260.4|1259.4|1260.8|1259.8|1260.1|1259.1|178
1642674300000|2022-01-20 10:25:00|1260.6|1259.6|1260.3|1259.3|1260.6|1259.6|1259.9|1258.9|144
1642674600000|2022-01-20 10:30:00|1260.4|1259.4|1259.9|1258.9|1260.7|1259.7|1259.8|1258.8|97
1642674900000|2022-01-20 10:35:00|1259.8|1258.8|1260.4|1259.4|1260.4|1259.4|1259.7|1258.7|82
1642675200000|2022-01-20 10:40:00|1260.5|1259.5|1260.9|1259.9|1261|1260|1260.2|1259.2|137
1642675500000|2022-01-20 10:45:00|1260.8|1259.8|1260.9|1259.9|1261.1|1260.1|1260.6|1259.6|183
1642675800000|2022-01-20 10:50:00|1261|1260|1261|1260|1261.2|1260.2|1260.5|1259.5|176
1642676100000|2022-01-20 10:55:00|1261.1|1260.1|1260.9|1259.9|1261.4|1260.4|1260.4|1259.4|198
1642676400000|2022-01-20 11:00:00|1261|1260|1262.1|1261.1|1262.3|1261.3|1261|1260|517
1642676700000|2022-01-20 11:05:00|1262.3|1261.3|1262.1|1261.1|1262.6|1261.6|1261.9|1260.9|158
1642677000000|2022-01-20 11:10:00|1262.2|1261.2|1261.9|1260.9|1262.5|1261.5|1261.8|1260.8|132
1642677300000|2022-01-20 11:15:00|1262|1261|1261.9|1260.9|1262.8|1261.8|1261.9|1260.9|156
1642677600000|2022-01-20 11:20:00|1262.1|1261.1|1262.5|1261.5|1262.7|1261.7|1261.8|1260.8|201
1642677900000|2022-01-20 11:25:00|1262.6|1261.6|1262.8|1261.8|1263|1262|1262.4|1261.4|169
1642678200000|2022-01-20 11:30:00|1262.9|1261.9|1262.4|1261.4|1262.9|1261.9|1262.2|1261.2|200
1642678500000|2022-01-20 11:35:00|1262.5|1261.5|1262.6|1261.6|1262.8|1261.8|1262.5|1261.5|256
1642678800000|2022-01-20 11:40:00|1262.7|1261.7|1262.4|1261.4|1262.8|1261.8|1262.4|1261.4|197
1642679100000|2022-01-20 11:45:00|1262.3|1261.3|1262.1|1261.1|1262.4|1261.4|1261.8|1260.8|157
1642679400000|2022-01-20 11:50:00|1262.2|1261.2|1262.5|1261.5|1262.9|1261.9|1262.1|1261.1|280
1642679700000|2022-01-20 11:55:00|1262.6|1261.6|1263.2|1262.2|1263.4|1262.4|1262.6|1261.6|656
1642680000000|2022-01-20 12:00:00|1263.3|1262.3|1262.2|1261.2|1263.3|1262.3|1261.7|1260.7|650
1642680300000|2022-01-20 12:05:00|1262.3|1261.3|1261.9|1260.9|1262.4|1261.4|1261.6|1260.6|137
1642680600000|2022-01-20 12:10:00|1262.1|1261.1|1261.7|1260.7|1262.3|1261.3|1261.6|1260.6|129
1642680900000|2022-01-20 12:15:00|1261.6|1260.6|1261.4|1260.4|1261.6|1260.6|1261|1260|108
1642681200000|2022-01-20 12:20:00|1261.2|1260.2|1261.6|1260.6|1262.2|1261.2|1261.1|1260.1|508
1642681500000|2022-01-20 12:25:00|1261.5|1260.5|1261.6|1260.6|1261.6|1260.6|1261.2|1260.2|197
1642681800000|2022-01-20 12:30:00|1261.5|1260.5|1260.7|1259.7|1261.7|1260.7|1260.7|1259.7|191
1642682100000|2022-01-20 12:35:00|1260.6|1259.6|1260.6|1259.6|1260.8|1259.8|1260.4|1259.4|241
1642682400000|2022-01-20 12:40:00|1260.8|1259.8|1260.9|1259.9|1261|1260|1260.4|1259.4|155
1642682700000|2022-01-20 12:45:00|1261|1260|1261.3|1260.3|1261.3|1260.3|1260.8|1259.8|104
1642683000000|2022-01-20 12:50:00|1261.2|1260.2|1261.5|1260.5|1261.5|1260.5|1261.1|1260.1|120
1642683300000|2022-01-20 12:55:00|1261.4|1260.4|1261.7|1260.7|1261.9|1260.9|1261.4|1260.4|53
1642683600000|2022-01-20 13:00:00|1261.6|1260.6|1262|1261|1262.1|1261.1|1261|1260|328
1642683900000|2022-01-20 13:05:00|1261.9|1260.9|1262.3|1261.3|1262.4|1261.4|1261.9|1260.9|77
1642684200000|2022-01-20 13:10:00|1262.4|1261.4|1262.6|1261.6|1262.6|1261.6|1262|1261|166
1642684500000|2022-01-20 13:15:00|1262.7|1261.7|1262.4|1261.4|1262.8|1261.8|1262.2|1261.2|83
1642684800000|2022-01-20 13:20:00|1262.3|1261.3|1262.8|1261.8|1262.8|1261.8|1262.2|1261.2|383
1642685100000|2022-01-20 13:25:00|1262.7|1261.7|1261.8|1260.8|1262.7|1261.7|1261.8|1260.8|321
1642685400000|2022-01-20 13:30:00|1262.1|1261.1|1264|1263|1264.9|1263.9|1262.1|1261.1|589
1642685700000|2022-01-20 13:35:00|1263.8|1262.8|1264.3|1263.3|1264.4|1263.4|1263.8|1262.8|127
1642686000000|2022-01-20 13:40:00|1264.4|1263.4|1264.8|1263.8|1265.2|1264.2|1264.3|1263.3|179
1642686300000|2022-01-20 13:45:00|1265|1264|1265.1|1264.1|1265.3|1264.3|1264.7|1263.7|148
1642686600000|2022-01-20 13:50:00|1265.2|1264.2|1265.4|1264.4|1265.6|1264.6|1265|1264|134
1642686900000|2022-01-20 13:55:00|1265.3|1264.3|1264.3|1263.3|1265.3|1264.3|1264.2|1263.2|115
1642687200000|2022-01-20 14:00:00|1264.4|1263.4|1265.2|1264.2|1265.2|1264.2|1264.3|1263.3|71
1642687500000|2022-01-20 14:05:00|1265.1|1264.1|1265.5|1264.5|1265.5|1264.5|1264.9|1263.9|48
1642687800000|2022-01-20 14:10:00|1265.4|1264.4|1265.4|1264.4|1265.6|1264.6|1265|1264|244
1642688100000|2022-01-20 14:15:00|1265.5|1264.5|1264.8|1263.8|1265.5|1264.5|1264.8|1263.8|201
1642688400000|2022-01-20 14:20:00|1264.9|1263.9|1265.2|1264.2|1265.3|1264.3|1264.7|1263.7|268
1642688700000|2022-01-20 14:25:00|1265.1|1264.1|1265.1|1264.1|1266|1265|1264.8|1263.8|919
1642689000000|2022-01-20 14:30:00|1264.9|1264.4|1264.7|1264.2|1267.3|1266.8|1264.4|1263.9|5181
1642689300000|2022-01-20 14:35:00|1264.6|1264.1|1261.8|1261.3|1265.1|1264.6|1261.6|1261.1|3926
1642689600000|2022-01-20 14:40:00|1261.9|1261.4|1261.9|1261.4|1263.2|1262.7|1261.8|1261.3|3133
1642689900000|2022-01-20 14:45:00|1262|1261.5|1262.9|1262.4|1263.2|1262.7|1261.5|1261|2256
1642690200000|2022-01-20 14:50:00|1262.8|1262.3|1263.6|1263.1|1264.2|1263.7|1262|1261.5|2493
1642690500000|2022-01-20 14:55:00|1263.5|1263|1265.3|1264.8|1265.5|1265|1263.3|1262.8|1153
1642690800000|2022-01-20 15:00:00|1265.2|1264.7|1266.1|1265.6|1266.3|1265.8|1264.6|1264.1|2701
1642691100000|2022-01-20 15:05:00|1266.2|1265.7|1266.4|1265.9|1267.2|1266.7|1265.8|1265.3|2406
1642691400000|2022-01-20 15:10:00|1266.3|1265.8|1266|1265.5|1266.5|1266|1265.6|1265.1|2075
1642691700000|2022-01-20 15:15:00|1265.9|1265.4|1265.6|1265.1|1266.7|1266.2|1265.4|1264.9|1909
1642692000000|2022-01-20 15:20:00|1265.7|1265.2|1266.7|1266.2|1266.8|1266.3|1265.6|1265.1|1781
1642692300000|2022-01-20 15:25:00|1266.6|1266.1|1267.5|1267|1267.9|1267.4|1266.6|1266.1|2406
1642692600000|2022-01-20 15:30:00|1267.6|1267.1|1268.5|1268|1268.9|1268.4|1267.6|1267.1|2338
1642692900000|2022-01-20 15:35:00|1268.4|1267.9|1269.2|1268.7|1269.4|1268.9|1268.2|1267.7|1474
1642693200000|2022-01-20 15:40:00|1269.3|1268.8|1269.3|1268.8|1269.5|1269|1269|1268.5|1103
1642693500000|2022-01-20 15:45:00|1269.4|1268.9|1270.2|1269.7|1270.3|1269.8|1269.2|1268.7|1275
1642693800000|2022-01-20 15:50:00|1270.3|1269.8|1271.1|1270.6|1271.1|1270.6|1270.1|1269.6|1283
1642694100000|2022-01-20 15:55:00|1271|1270.5|1271|1270.5|1271.3|1270.8|1270.4|1269.9|1405
1642694400000|2022-01-20 16:00:00|1271.1|1270.6|1271.6|1271.1|1271.6|1271.1|1270.9|1270.4|1312
1642694700000|2022-01-20 16:05:00|1271.5|1271|1271.3|1270.8|1272|1271.5|1271.3|1270.8|1563
1642695000000|2022-01-20 16:10:00|1271.2|1270.7|1269.7|1269.2|1271.5|1271|1269.4|1268.9|1484
1642695300000|2022-01-20 16:15:00|1269.6|1269.1|1269.1|1268.6|1269.7|1269.2|1269.1|1268.6|1114
1642695600000|2022-01-20 16:20:00|1269.2|1268.7|1268.7|1268.2|1269.2|1268.7|1267.9|1267.4|1566
1642695900000|2022-01-20 16:25:00|1268.6|1268.1|1269.2|1268.7|1269.4|1268.9|1268.3|1267.8|1739
1642696200000|2022-01-20 16:30:00|1269.1|1268.6|1269.5|1269|1269.5|1269|1268.8|1268.3|1485
1642696500000|2022-01-20 16:35:00|1269.6|1269.1|1269.5|1269|1270.1|1269.6|1268.9|1268.4|1564
1642696800000|2022-01-20 16:40:00|1269.3|1268.8|1268.1|1267.6|1269.7|1269.2|1268|1267.5|785
1642697100000|2022-01-20 16:45:00|1268|1267.5|1268.5|1268|1269|1268.5|1268|1267.5|599
1642697400000|2022-01-20 16:50:00|1268.6|1268.1|1268.3|1267.8|1269.1|1268.6|1268.3|1267.8|568
1642697700000|2022-01-20 16:55:00|1268.4|1267.9|1268.7|1268.2|1269.2|1268.7|1268.2|1267.7|385
1642698000000|2022-01-20 17:00:00|1268.8|1268.3|1270.1|1269.6|1270.2|1269.7|1268.7|1268.2|940
1642698300000|2022-01-20 17:05:00|1270|1269.5|1270|1269.5|1270.6|1270.1|1269.8|1269.3|901
1642698600000|2022-01-20 17:10:00|1269.9|1269.4|1269.9|1269.4|1270.7|1270.2|1269.7|1269.2|597
1642698900000|2022-01-20 17:15:00|1270|1269.5|1269|1268.5|1270|1269.5|1269|1268.5|632
1642699200000|2022-01-20 17:20:00|1268.9|1268.4|1270|1269.5|1270.1|1269.6|1268.9|1268.4|543
1642699500000|2022-01-20 17:25:00|1269.9|1269.4|1269.9|1269.4|1270.1|1269.6|1269.4|1268.9|557
1642699800000|2022-01-20 17:30:00|1270|1269.5|1270|1269.5|1270.5|1270|1269.9|1269.4|433
1642700100000|2022-01-20 17:35:00|1269.9|1269.4|1269.5|1269|1270.5|1270|1269.2|1268.7|334
1642700400000|2022-01-20 17:40:00|1269.6|1269.1|1269.1|1268.6|1269.6|1269.1|1269|1268.5|332
1642700700000|2022-01-20 17:45:00|1269.2|1268.7|1268.2|1267.7|1269.2|1268.7|1268.2|1267.7|573
1642701000000|2022-01-20 17:50:00|1268.1|1267.6|1267.2|1266.7|1268.2|1267.7|1267.2|1266.7|897
1642701300000|2022-01-20 17:55:00|1267.1|1266.6|1267.2|1266.7|1267.5|1267|1266.4|1265.9|1308
1642701600000|2022-01-20 18:00:00|1267.1|1266.6|1266.2|1265.7|1267.2|1266.7|1265.9|1265.4|376
1642701900000|2022-01-20 18:05:00|1266.1|1265.6|1265.2|1264.7|1266.2|1265.7|1265.1|1264.6|359
1642702200000|2022-01-20 18:10:00|1265.1|1264.6|1265.8|1265.3|1266.1|1265.6|1265|1264.5|428
1642702500000|2022-01-20 18:15:00|1265.7|1265.2|1265.8|1265.3|1266|1265.5|1265.3|1264.8|520
1642702800000|2022-01-20 18:20:00|1265.9|1265.4|1266.1|1265.6|1266.4|1265.9|1265.9|1265.4|245
1642703100000|2022-01-20 18:25:00|1266|1265.5|1265.8|1265.3|1266.6|1266.1|1265.8|1265.3|185
1642703400000|2022-01-20 18:30:00|1265.7|1265.2|1265.2|1264.7|1265.9|1265.4|1265|1264.5|191
1642703700000|2022-01-20 18:35:00|1265.3|1264.8|1265.6|1265.1|1265.6|1265.1|1264.8|1264.3|247
1642704000000|2022-01-20 18:40:00|1265.5|1265|1265|1264.5|1265.7|1265.2|1265|1264.5|508
1642704300000|2022-01-20 18:45:00|1265.1|1264.6|1264.5|1264|1265.6|1265.1|1264.5|1264|636
1642704600000|2022-01-20 18:50:00|1264.6|1264.1|1265|1264.5|1265.2|1264.7|1264.6|1264.1|289
1642704900000|2022-01-20 18:55:00|1264.9|1264.4|1264.5|1264|1265.1|1264.6|1264.3|1263.8|254
1642705200000|2022-01-20 19:00:00|1264.6|1264.1|1266.1|1265.6|1266.3|1265.8|1264.4|1263.9|635
1642705500000|2022-01-20 19:05:00|1266|1265.5|1265.5|1265|1266.1|1265.6|1265.3|1264.8|601
1642705800000|2022-01-20 19:10:00|1265.4|1264.9|1262.9|1262.4|1265.5|1265|1262.8|1262.3|767
1642706100000|2022-01-20 19:15:00|1262.8|1262.3|1262.6|1262.1|1263|1262.5|1261.8|1261.3|580
1642706400000|2022-01-20 19:20:00|1262.7|1262.2|1262.9|1262.4|1263|1262.5|1262.1|1261.6|246
1642706700000|2022-01-20 19:25:00|1263|1262.5|1262.1|1261.6|1263.3|1262.8|1262.1|1261.6|301
1642707000000|2022-01-20 19:30:00|1261.8|1261.3|1261.4|1260.9|1262|1261.5|1261.2|1260.7|344
1642707300000|2022-01-20 19:35:00|1261.5|1261|1260.9|1260.4|1261.5|1261|1260.1|1259.6|697
1642707600000|2022-01-20 19:40:00|1260.7|1260.2|1260.3|1259.8|1261|1260.5|1260.1|1259.6|304
1642707900000|2022-01-20 19:45:00|1260.2|1259.7|1260.5|1260|1260.8|1260.3|1259.8|1259.3|156
1642708200000|2022-01-20 19:50:00|1260.6|1260.1|1260.7|1260.2|1261|1260.5|1260.5|1260|221
1642708500000|2022-01-20 19:55:00|1260.9|1260.4|1260.5|1260|1261.2|1260.7|1260.4|1259.9|691
1642708800000|2022-01-20 20:00:00|1260.6|1260.1|1260.2|1259.7|1261.4|1260.9|1259.8|1259.3|395
1642709100000|2022-01-20 20:05:00|1260.3|1259.8|1258.6|1258.1|1260.4|1259.9|1258.3|1257.8|576
1642709400000|2022-01-20 20:10:00|1258.7|1258.2|1258.4|1257.9|1259.4|1258.9|1258.4|1257.9|833
1642709700000|2022-01-20 20:15:00|1258.6|1258.1|1258.8|1258.3|1258.9|1258.4|1257.9|1257.4|564
1642710000000|2022-01-20 20:20:00|1258.7|1258.2|1257.6|1257.1|1259|1258.5|1257.6|1257.1|374
1642710300000|2022-01-20 20:25:00|1257.7|1257.2|1256.7|1256.2|1257.7|1257.2|1256.6|1256.1|485
1642710600000|2022-01-20 20:30:00|1256.6|1256.1|1255.7|1255.2|1256.8|1256.3|1255.6|1255.1|667
1642710900000|2022-01-20 20:35:00|1255.6|1255.1|1254.2|1253.7|1255.6|1255.1|1253.7|1253.2|748
1642711200000|2022-01-20 20:40:00|1254.1|1253.6|1254|1253.5|1255.1|1254.6|1253.8|1253.3|759
1642711500000|2022-01-20 20:45:00|1253.8|1253.3|1252.6|1252.1|1254.3|1253.8|1252.6|1252.1|1018
1642711800000|2022-01-20 20:50:00|1252.5|1252|1251.5|1251|1253.3|1252.8|1250.9|1250.4|1624
1642712100000|2022-01-20 20:55:00|1251.4|1250.9|1251.7|1251.2|1252.3|1251.8|1249.7|1249.2|8829
1642712400000|2022-01-20 21:00:00|1251.6|1250.6|1251.7|1250.7|1252.3|1251.3|1251.2|1250.2|1528
1642712700000|2022-01-20 21:05:00|1251.8|1250.8|1251.6|1250.6|1252.2|1251.2|1250.4|1249.4|702
1642713000000|2022-01-20 21:10:00|1252.1|1251.1|1251.4|1250.4|1252.1|1251.1|1250.9|1249.9|37
1642713300000|2022-01-20 21:15:00|1251.5|1250.5|1251.2|1250.2|1251.8|1250.8|1250.5|1249.5|20
1642713600000|2022-01-20 21:20:00|1250.4|1249.4|1250.8|1249.8|1250.8|1249.8|1250.1|1249.1|11
1642713900000|2022-01-20 21:25:00|1250.3|1249.3|1249.8|1248.8|1250.3|1249.3|1249.3|1248.3|8
1642714200000|2022-01-20 21:30:00|1249.9|1248.9|1249.6|1248.6|1249.9|1248.9|1248.8|1247.8|21
1642714500000|2022-01-20 21:35:00|1249.7|1248.7|1249.7|1248.7|1249.9|1248.9|1249.7|1248.7|6
1642714800000|2022-01-20 21:40:00|1248.2|1247.2|1247.3|1246.3|1248.2|1247.2|1246.9|1245.9|15
1642715100000|2022-01-20 21:45:00|1248.6|1247.6|1248.6|1247.6|1248.8|1247.8|1248.6|1247.6|6
1642715400000|2022-01-20 21:50:00|1248.2|1247.2|1248|1247|1248.2|1247.2|1246.8|1245.8|12
1642715700000|2022-01-20 21:55:00|1249|1248|1250|1249|1250.4|1249.4|1249|1248|21
1642716300000|2022-01-20 22:05:00|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1
1642719600000|2022-01-20 23:00:00|1247.3|1245.3|1248.9|1246.9|1248.9|1246.9|1246.1|1244.1|0
1642719900000|2022-01-20 23:05:00|1249.1|1247.1|1247|1245|1249.5|1247.5|1247|1245|0
1642720200000|2022-01-20 23:10:00|1247.1|1245.1|1246.7|1244.7|1248|1246|1246.1|1244.1|0
1642720500000|2022-01-20 23:15:00|1246.6|1244.6|1246.3|1244.3|1247.4|1245.4|1244.7|1242.7|0
1642720800000|2022-01-20 23:20:00|1246.2|1244.2|1246.9|1244.9|1247.1|1245.1|1245.2|1243.2|0
1642721100000|2022-01-20 23:25:00|1246.8|1244.8|1244.9|1242.9|1247.2|1245.2|1244.9|1242.9|0
1642721400000|2022-01-20 23:30:00|1245|1243|1245.8|1243.8|1246.3|1244.3|1245|1243|0
1642721700000|2022-01-20 23:35:00|1245.9|1243.9|1247.6|1245.6|1247.7|1245.7|1245.5|1243.5|0
1642722000000|2022-01-20 23:40:00|1247.7|1245.7|1247.9|1245.9|1248.1|1246.1|1247.4|1245.4|0
1642722300000|2022-01-20 23:45:00|1248|1246|1248.4|1246.4|1248.8|1246.8|1247.9|1245.9|0
1642722600000|2022-01-20 23:50:00|1248.3|1246.3|1247.9|1245.9|1248.6|1246.6|1247.3|1245.3|0
1642722900000|2022-01-20 23:55:00|1248|1246|1248.7|1246.7|1248.8|1246.8|1247.5|1245.5|0
1642723200000|2022-01-21 00:00:00|1248.8|1246.8|1246.9|1244.9|1249.5|1247.5|1246.7|1244.7|0
1642723500000|2022-01-21 00:05:00|1247.1|1245.1|1247.4|1245.4|1247.9|1245.9|1246|1244|0
1642723800000|2022-01-21 00:10:00|1247.3|1245.3|1247.7|1245.7|1248.4|1246.4|1246.7|1244.7|0
1642724100000|2022-01-21 00:15:00|1247.6|1245.6|1247.4|1245.4|1248.3|1246.3|1247.2|1245.2|0
1642724400000|2022-01-21 00:20:00|1247.3|1245.3|1246.9|1244.9|1247.4|1245.4|1245.9|1243.9|0
1642724700000|2022-01-21 00:25:00|1246.8|1244.8|1247.1|1245.1|1247.9|1245.9|1246.4|1244.4|0
1642725000000|2022-01-21 00:30:00|1247|1245|1247|1245|1247.4|1245.4|1246.4|1244.4|0
1642725300000|2022-01-21 00:35:00|1246.9|1244.9|1246.6|1244.6|1247.2|1245.2|1246.3|1244.3|0
1642725600000|2022-01-21 00:40:00|1246.4|1244.4|1246|1244|1246.5|1244.5|1245.7|1243.7|0
1642725900000|2022-01-21 00:45:00|1245.9|1243.9|1246.2|1244.2|1246.4|1244.4|1245.7|1243.7|0
1642726200000|2022-01-21 00:50:00|1246.1|1244.1|1245.8|1243.8|1246.8|1244.8|1245.4|1243.4|0
1642726500000|2022-01-21 00:55:00|1245.7|1243.7|1245.2|1243.2|1246.3|1244.3|1245.2|1243.2|0
1642726800000|2022-01-21 01:00:00|1248|1247|1248.3|1247.3|1248.3|1247.3|1248|1247|33
1642727100000|2022-01-21 01:05:00|1247.6|1246.6|1244.8|1243.8|1248.2|1247.2|1244.7|1243.7|108
1642727400000|2022-01-21 01:10:00|1245.3|1244.3|1247.3|1246.3|1247.3|1246.3|1244.3|1243.3|66
1642727700000|2022-01-21 01:15:00|1248|1247|1244|1243|1248.1|1247.1|1243.8|1242.8|59
1642728000000|2022-01-21 01:20:00|1244.7|1243.7|1245.5|1244.5|1245.8|1244.8|1244.3|1243.3|19
1642728300000|2022-01-21 01:25:00|1246|1245|1248.9|1247.9|1249.1|1248.1|1245.9|1244.9|63
1642728600000|2022-01-21 01:30:00|1248.8|1247.8|1246.4|1245.4|1248.8|1247.8|1245.4|1244.4|126
1642728900000|2022-01-21 01:35:00|1247.7|1246.7|1246.5|1245.5|1247.7|1246.7|1246.5|1245.5|11
1642729200000|2022-01-21 01:40:00|1246.7|1245.7|1247.6|1246.6|1248.6|1247.6|1246.7|1245.7|27
1642729500000|2022-01-21 01:45:00|1245.4|1244.4|1245|1244|1245.9|1244.9|1245|1244|10
1642729800000|2022-01-21 01:50:00|1245.4|1244.4|1246.2|1245.2|1246.2|1245.2|1244.9|1243.9|11
1642730100000|2022-01-21 01:55:00|1247.1|1246.1|1246.2|1245.2|1247.1|1246.1|1245.9|1244.9|25
1642730400000|2022-01-21 02:00:00|1246|1245|1248.5|1247.5|1248.6|1247.6|1246|1245|38
1642730700000|2022-01-21 02:05:00|1248.9|1247.9|1250.4|1249.4|1250.5|1249.5|1248.8|1247.8|43
1642731000000|2022-01-21 02:10:00|1249.4|1248.4|1249.7|1248.7|1249.7|1248.7|1249.3|1248.3|3
1642731300000|2022-01-21 02:15:00|1248.4|1247.4|1248.7|1247.7|1248.7|1247.7|1248.4|1247.4|3
1642731600000|2022-01-21 02:20:00|1249|1248|1248.7|1247.7|1249|1248|1248.6|1247.6|9
1642731900000|2022-01-21 02:25:00|1249.7|1248.7|1250|1249|1250|1249|1249.6|1248.6|12
1642732200000|2022-01-21 02:30:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1
1642732500000|2022-01-21 02:35:00|1248|1247|1247.7|1246.7|1248|1247|1247|1246|5
1642732800000|2022-01-21 02:40:00|1248.6|1247.6|1246.9|1245.9|1248.7|1247.7|1246.9|1245.9|9
1642733100000|2022-01-21 02:45:00|1246.3|1245.3|1245.6|1244.6|1246.3|1245.3|1244.9|1243.9|105
1642733400000|2022-01-21 02:50:00|1245.1|1244.1|1245.6|1244.6|1245.9|1244.9|1244.8|1243.8|291
1642733700000|2022-01-21 02:55:00|1245.7|1244.7|1246.9|1245.9|1246.9|1245.9|1245.7|1244.7|143
1642734000000|2022-01-21 03:00:00|1246.7|1245.7|1245.4|1244.4|1246.7|1245.7|1245.4|1244.4|60
1642734300000|2022-01-21 03:05:00|1245.2|1244.2|1244|1243|1245.2|1244.2|1244|1243|43
1642734600000|2022-01-21 03:10:00|1244.3|1243.3|1243.6|1242.6|1244.3|1243.3|1243.5|1242.5|31
1642734900000|2022-01-21 03:15:00|1243.8|1242.8|1244.1|1243.1|1244.1|1243.1|1243.8|1242.8|3
1642735200000|2022-01-21 03:20:00|1245|1244|1244.1|1243.1|1245|1244|1244.1|1243.1|6
1642735500000|2022-01-21 03:25:00|||||||||1
1642735800000|2022-01-21 03:30:00|1243.1|1242.1|1242.8|1241.8|1243.1|1242.1|1242.8|1241.8|3
1642736100000|2022-01-21 03:35:00|1243|1242|1241.9|1240.9|1243|1242|1241.6|1240.6|27
1642736400000|2022-01-21 03:40:00|1242.2|1241.2|1242.7|1241.7|1242.7|1241.7|1242|1241|8
1642736700000|2022-01-21 03:45:00|1242.2|1241.2|1241.6|1240.6|1242.4|1241.4|1241.6|1240.6|13
1642737000000|2022-01-21 03:50:00|1241.3|1240.3|1242|1241|1242|1241|1241.1|1240.1|16
1642737300000|2022-01-21 03:55:00|1241.8|1240.8|1242.2|1241.2|1242.4|1241.4|1241.5|1240.5|25
1642737600000|2022-01-21 04:00:00|1242.4|1241.4|1243.4|1242.4|1243.4|1242.4|1242.2|1241.2|19
1642737900000|2022-01-21 04:05:00|1243.9|1242.9|1244|1243|1244.1|1243.1|1243.8|1242.8|14
1642738200000|2022-01-21 04:10:00|1243.8|1242.8|1243.7|1242.7|1244|1243|1243.7|1242.7|8
1642738500000|2022-01-21 04:15:00|1243.4|1242.4|1243.1|1242.1|1243.7|1242.7|1242.5|1241.5|38
1642738800000|2022-01-21 04:20:00|1243|1242|1242.8|1241.8|1243.4|1242.4|1242.8|1241.8|9
1642739100000|2022-01-21 04:25:00|1243.1|1242.1|1243.4|1242.4|1243.4|1242.4|1242.5|1241.5|16
1642739400000|2022-01-21 04:30:00|1243.8|1242.8|1243|1242|1243.8|1242.8|1242.9|1241.9|25
1642739700000|2022-01-21 04:35:00|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|9
1642740000000|2022-01-21 04:40:00|1243|1242|1242.7|1241.7|1243.3|1242.3|1242.7|1241.7|8
1642740600000|2022-01-21 04:50:00|1242.4|1241.4|1242.2|1241.2|1242.4|1241.4|1241.7|1240.7|46
1642740900000|2022-01-21 04:55:00|1242|1241|1242|1241|1242|1241|1242|1241|4
1642741200000|2022-01-21 05:00:00|1241.9|1240.9|1242.5|1241.5|1242.5|1241.5|1241.6|1240.6|6
1642741500000|2022-01-21 05:05:00|1241.5|1240.5|1242.2|1241.2|1242.2|1241.2|1241.5|1240.5|8
1642741800000|2022-01-21 05:10:00|1242.4|1241.4|1240.9|1239.9|1242.4|1241.4|1240.9|1239.9|4
1642742100000|2022-01-21 05:15:00|1241|1240|1240.1|1239.1|1241.1|1240.1|1239.6|1238.6|53
1642742400000|2022-01-21 05:20:00|1240.2|1239.2|1240.6|1239.6|1240.9|1239.9|1240|1239|86
1642742700000|2022-01-21 05:25:00|1240.8|1239.8|1241.4|1240.4|1242.2|1241.2|1240.7|1239.7|56
1642743000000|2022-01-21 05:30:00|1241.5|1240.5|1243.3|1242.3|1243.5|1242.5|1241.4|1240.4|42
1642743300000|2022-01-21 05:35:00|1243.4|1242.4|1243.8|1242.8|1244.6|1243.6|1243.4|1242.4|117
1642743600000|2022-01-21 05:40:00|1243.7|1242.7|1244.4|1243.4|1245|1244|1243.6|1242.6|106
1642743900000|2022-01-21 05:45:00|1245|1244|1245.7|1244.7|1246.2|1245.2|1245|1244|58
1642744200000|2022-01-21 05:50:00|1245.9|1244.9|1245|1244|1246.1|1245.1|1245|1244|100
1642744500000|2022-01-21 05:55:00|1244.8|1243.8|1244.6|1243.6|1244.9|1243.9|1244.2|1243.2|25
1642744800000|2022-01-21 06:00:00|1244.2|1243.2|1243.7|1242.7|1244.2|1243.2|1243.7|1242.7|7
1642745100000|2022-01-21 06:05:00|1243.5|1242.5|1243.3|1242.3|1243.5|1242.5|1243.3|1242.3|7
1642745400000|2022-01-21 06:10:00|1243.8|1242.8|1243.9|1242.9|1244|1243|1243.8|1242.8|9
1642745700000|2022-01-21 06:15:00|1244.6|1243.6|1244.4|1243.4|1245.1|1244.1|1244.4|1243.4|40
1642746000000|2022-01-21 06:20:00|1244.6|1243.6|1245.4|1244.4|1245.6|1244.6|1244.6|1243.6|66
1642746300000|2022-01-21 06:25:00|1245.7|1244.7|1245.3|1244.3|1245.7|1244.7|1245.2|1244.2|12
1642746600000|2022-01-21 06:30:00|1245.6|1244.6|1247.2|1246.2|1247.4|1246.4|1245.6|1244.6|53
1642746900000|2022-01-21 06:35:00|1247.4|1246.4|1248|1247|1248.2|1247.2|1246.8|1245.8|356
1642747200000|2022-01-21 06:40:00|1248.2|1247.2|1249|1248|1249.7|1248.7|1248.2|1247.2|387
1642747500000|2022-01-21 06:45:00|1249.2|1248.2|1249.6|1248.6|1250.8|1249.8|1248.9|1247.9|320
1642747800000|2022-01-21 06:50:00|1249.7|1248.7|1249.9|1248.9|1250.4|1249.4|1249.7|1248.7|244
1642748100000|2022-01-21 06:55:00|1250|1249|1249.3|1248.3|1250.5|1249.5|1249.3|1248.3|134
1642748400000|2022-01-21 07:00:00|1249.1|1248.1|1248.1|1247.1|1249.7|1248.7|1246.8|1245.8|144
1642748700000|2022-01-21 07:05:00|1247.9|1246.9|1250|1249|1250.7|1249.7|1247.5|1246.5|202
1642749000000|2022-01-21 07:10:00|1249.9|1248.9|1251.1|1250.1|1251.3|1250.3|1249.8|1248.8|49
1642749300000|2022-01-21 07:15:00|1250.7|1249.7|1249.8|1248.8|1251|1250|1249.8|1248.8|228
1642749600000|2022-01-21 07:20:00|1249.7|1248.7|1250.5|1249.5|1250.7|1249.7|1249.5|1248.5|97
1642749900000|2022-01-21 07:25:00|1250.6|1249.6|1252.9|1251.9|1252.9|1251.9|1250.6|1249.6|223
1642750200000|2022-01-21 07:30:00|1252.8|1251.8|1252.3|1251.3|1253.2|1252.2|1251.9|1250.9|376
1642750500000|2022-01-21 07:35:00|1252.1|1251.1|1251.2|1250.2|1252.2|1251.2|1251|1250|181
1642750800000|2022-01-21 07:40:00|1251.1|1250.1|1251.4|1250.4|1252|1251|1250.6|1249.6|85
1642751100000|2022-01-21 07:45:00|1251.3|1250.3|1250.8|1249.8|1251.3|1250.3|1249.9|1248.9|80
1642751400000|2022-01-21 07:50:00|1250.9|1249.9|1250|1249|1251.2|1250.2|1250|1249|138
1642751700000|2022-01-21 07:55:00|1249.9|1248.9|1249.7|1248.7|1250|1249|1249|1248|111
1642752000000|2022-01-21 08:00:00|1249.8|1248.8|1250.2|1249.2|1250.9|1249.9|1248.5|1247.5|678
1642752300000|2022-01-21 08:05:00|1250.1|1249.1|1251.4|1250.4|1251.9|1250.9|1250.1|1249.1|481
1642752600000|2022-01-21 08:10:00|1251.3|1250.3|1249.3|1248.3|1251.3|1250.3|1249.3|1248.3|282
1642752900000|2022-01-21 08:15:00|1249.2|1248.2|1248.3|1247.3|1249.5|1248.5|1248|1247|219
1642753200000|2022-01-21 08:20:00|1248.4|1247.4|1249.7|1248.7|1249.8|1248.8|1248.4|1247.4|303
1642753500000|2022-01-21 08:25:00|1249.6|1248.6|1250.8|1249.8|1251|1250|1249.5|1248.5|417
1642753800000|2022-01-21 08:30:00|1250.7|1249.7|1251.8|1250.8|1252.2|1251.2|1250.4|1249.4|371
1642754100000|2022-01-21 08:35:00|1251.7|1250.7|1250.5|1249.5|1252|1251|1250.2|1249.2|222
1642754400000|2022-01-21 08:40:00|1250.7|1249.7|1249.9|1248.9|1250.7|1249.7|1249.9|1248.9|81
1642754700000|2022-01-21 08:45:00|1250|1249|1249.2|1248.2|1250.1|1249.1|1248.3|1247.3|113
1642755000000|2022-01-21 08:50:00|1249.1|1248.1|1250.1|1249.1|1250.1|1249.1|1248.7|1247.7|110
1642755300000|2022-01-21 08:55:00|1250.5|1249.5|1251.3|1250.3|1251.4|1250.4|1250.2|1249.2|206
1642755600000|2022-01-21 09:00:00|1251.2|1250.2|1250.4|1249.4|1251.3|1250.3|1249.9|1248.9|178
1642755900000|2022-01-21 09:05:00|1250.7|1249.7|1249.6|1248.6|1251.4|1250.4|1249.4|1248.4|122
1642756200000|2022-01-21 09:10:00|1249.3|1248.3|1249.1|1248.1|1249.7|1248.7|1249|1248|98
1642756500000|2022-01-21 09:15:00|1249|1248|1249.2|1248.2|1249.7|1248.7|1248.8|1247.8|116
1642756800000|2022-01-21 09:20:00|1249.5|1248.5|1250.4|1249.4|1250.9|1249.9|1249.5|1248.5|124
1642757100000|2022-01-21 09:25:00|1250.5|1249.5|1251.3|1250.3|1251.3|1250.3|1250.5|1249.5|139
1642757400000|2022-01-21 09:30:00|1251.4|1250.4|1252|1251|1252.4|1251.4|1251.4|1250.4|190
1642757700000|2022-01-21 09:35:00|1252.1|1251.1|1252.1|1251.1|1252.5|1251.5|1251.8|1250.8|245
1642758000000|2022-01-21 09:40:00|1252.2|1251.2|1252.5|1251.5|1252.6|1251.6|1252|1251|214
1642758300000|2022-01-21 09:45:00|1252.6|1251.6|1253|1252|1253|1252|1252.5|1251.5|146
1642758600000|2022-01-21 09:50:00|1252.9|1251.9|1253.7|1252.7|1253.7|1252.7|1252.7|1251.7|150
1642758900000|2022-01-21 09:55:00|1253.8|1252.8|1253.5|1252.5|1254|1253|1253.3|1252.3|257
1642759200000|2022-01-21 10:00:00|1253.4|1252.4|1252.3|1251.3|1253.4|1252.4|1252.1|1251.1|99
1642759500000|2022-01-21 10:05:00|1252.6|1251.6|1253|1252|1253.2|1252.2|1252.6|1251.6|45
1642759800000|2022-01-21 10:10:00|1253.1|1252.1|1252.7|1251.7|1253.2|1252.2|1252.7|1251.7|55
1642760100000|2022-01-21 10:15:00|1252.9|1251.9|1253.9|1252.9|1254.2|1253.2|1252.9|1251.9|52
1642760400000|2022-01-21 10:20:00|1253.8|1252.8|1254|1253|1254.4|1253.4|1253.8|1252.8|50
1642760700000|2022-01-21 10:25:00|1253.8|1252.8|1253.9|1252.9|1254.2|1253.2|1253.6|1252.6|118
1642761000000|2022-01-21 10:30:00|1253.8|1252.8|1253.6|1252.6|1254|1253|1253.4|1252.4|39
1642761300000|2022-01-21 10:35:00|1253.7|1252.7|1253.9|1252.9|1254.1|1253.1|1253.7|1252.7|74
1642761600000|2022-01-21 10:40:00|1253.8|1252.8|1254.2|1253.2|1254.2|1253.2|1253.7|1252.7|28
1642761900000|2022-01-21 10:45:00|1254.3|1253.3|1253.9|1252.9|1254.4|1253.4|1253.8|1252.8|164
1642762200000|2022-01-21 10:50:00|1254.1|1253.1|1253.8|1252.8|1254.3|1253.3|1253.8|1252.8|50
1642762500000|2022-01-21 10:55:00|1253.7|1252.7|1254.7|1253.7|1254.8|1253.8|1253.6|1252.6|169
1642762800000|2022-01-21 11:00:00|1254.6|1253.6|1254.2|1253.2|1254.6|1253.6|1253.9|1252.9|142
1642763100000|2022-01-21 11:05:00|1254.1|1253.1|1252.8|1251.8|1254.1|1253.1|1252.5|1251.5|426
1642763400000|2022-01-21 11:10:00|1252.7|1251.7|1252.3|1251.3|1252.8|1251.8|1252.3|1251.3|131
1642763700000|2022-01-21 11:15:00|1252.2|1251.2|1251.5|1250.5|1252.2|1251.2|1251.1|1250.1|342
1642764000000|2022-01-21 11:20:00|1251.7|1250.7|1250.7|1249.7|1251.7|1250.7|1250.7|1249.7|57
1642764300000|2022-01-21 11:25:00|1250.8|1249.8|1251.8|1250.8|1251.8|1250.8|1250.6|1249.6|190
1642764600000|2022-01-21 11:30:00|1251.7|1250.7|1251.4|1250.4|1251.7|1250.7|1251.2|1250.2|46
1642764900000|2022-01-21 11:35:00|1251.5|1250.5|1252.5|1251.5|1252.7|1251.7|1251.5|1250.5|67
1642765200000|2022-01-21 11:40:00|1252.6|1251.6|1252.1|1251.1|1252.6|1251.6|1252|1251|74
1642765500000|2022-01-21 11:45:00|1252|1251|1251.1|1250.1|1252|1251|1250.9|1249.9|117
1642765800000|2022-01-21 11:50:00|1251.3|1250.3|1251.7|1250.7|1251.7|1250.7|1251.1|1250.1|65
1642766100000|2022-01-21 11:55:00|1251.9|1250.9|1252.9|1251.9|1253.2|1252.2|1251.9|1250.9|125
1642766400000|2022-01-21 12:00:00|1252.8|1251.8|1251.9|1250.9|1253|1252|1251.7|1250.7|131
1642766700000|2022-01-21 12:05:00|1251.8|1250.8|1251.4|1250.4|1252|1251|1250.8|1249.8|84
1642767000000|2022-01-21 12:10:00|1251.5|1250.5|1251.2|1250.2|1251.5|1250.5|1250.5|1249.5|144
1642767300000|2022-01-21 12:15:00|1251.1|1250.1|1251|1250|1251.4|1250.4|1250.8|1249.8|212
1642767600000|2022-01-21 12:20:00|1250.9|1249.9|1251|1250|1251.3|1250.3|1250.9|1249.9|151
1642767900000|2022-01-21 12:25:00|1250.9|1249.9|1251.4|1250.4|1251.5|1250.5|1250.8|1249.8|105
1642768200000|2022-01-21 12:30:00|1251.3|1250.3|1250.1|1249.1|1251.6|1250.6|1249.6|1248.6|316
1642768500000|2022-01-21 12:35:00|1250.2|1249.2|1251|1250|1251.2|1250.2|1250|1249|157
1642768800000|2022-01-21 12:40:00|1250.9|1249.9|1250.3|1249.3|1250.9|1249.9|1250.3|1249.3|103
1642769100000|2022-01-21 12:45:00|1250.4|1249.4|1250.1|1249.1|1250.7|1249.7|1250.1|1249.1|160
1642769400000|2022-01-21 12:50:00|1250|1249|1249.5|1248.5|1250.4|1249.4|1249.5|1248.5|176
1642769700000|2022-01-21 12:55:00|1249.4|1248.4|1249.9|1248.9|1250|1249|1248.9|1247.9|226
1642770000000|2022-01-21 13:00:00|1250|1249|1249.4|1248.4|1250|1249|1249.2|1248.2|208
1642770300000|2022-01-21 13:05:00|1249.5|1248.5|1249.6|1248.6|1249.6|1248.6|1248.8|1247.8|417
1642770600000|2022-01-21 13:10:00|1249.7|1248.7|1249.2|1248.2|1249.9|1248.9|1248.7|1247.7|158
1642770900000|2022-01-21 13:15:00|1249.1|1248.1|1250.3|1249.3|1250.3|1249.3|1248.6|1247.6|148
1642771200000|2022-01-21 13:20:00|1250.2|1249.2|1250.4|1249.4|1250.8|1249.8|1250.1|1249.1|82
1642771500000|2022-01-21 13:25:00|1250.5|1249.5|1250.3|1249.3|1250.8|1249.8|1250.3|1249.3|54
1642771800000|2022-01-21 13:30:00|1250.4|1249.4|1249.9|1248.9|1250.8|1249.8|1249.7|1248.7|102
1642772100000|2022-01-21 13:35:00|1249.8|1248.8|1251.3|1250.3|1251.3|1250.3|1249.6|1248.6|93
1642772400000|2022-01-21 13:40:00|1251.2|1250.2|1250.4|1249.4|1251.3|1250.3|1250.3|1249.3|180
1642772700000|2022-01-21 13:45:00|1250.2|1249.2|1249.7|1248.7|1250.5|1249.5|1249.6|1248.6|467
1642773000000|2022-01-21 13:50:00|1249.8|1248.8|1248.9|1247.9|1249.9|1248.9|1248.7|1247.7|797
1642773300000|2022-01-21 13:55:00|1249|1248|1249.1|1248.1|1249.4|1248.4|1248.8|1247.8|255
1642773600000|2022-01-21 14:00:00|1249.2|1248.2|1248.5|1247.5|1249.4|1248.4|1248.5|1247.5|200
1642773900000|2022-01-21 14:05:00|1248.6|1247.6|1247.7|1246.7|1248.6|1247.6|1247.5|1246.5|409
1642774200000|2022-01-21 14:10:00|1247.6|1246.6|1248|1247|1248.2|1247.2|1247.3|1246.3|372
1642774500000|2022-01-21 14:15:00|1247.9|1246.9|1248.5|1247.5|1248.5|1247.5|1247.9|1246.9|357
1642774800000|2022-01-21 14:20:00|1248.4|1247.4|1248.6|1247.6|1249.1|1248.1|1248.2|1247.2|292
1642775100000|2022-01-21 14:25:00|1248.8|1247.8|1248.8|1247.8|1249.7|1248.7|1248.4|1247.4|738
1642775400000|2022-01-21 14:30:00|1248.6|1248.1|1249.7|1249.2|1249.9|1249.4|1247.6|1247.1|4118
1642775700000|2022-01-21 14:35:00|1249.6|1249.1|1248.7|1248.2|1250.1|1249.6|1248.2|1247.7|1723
1642776000000|2022-01-21 14:40:00|1248.8|1248.3|1246|1245.5|1248.8|1248.3|1245.8|1245.3|1367
1642776300000|2022-01-21 14:45:00|1245.8|1245.3|1247.8|1247.3|1249|1248.5|1245.6|1245.1|1197
1642776600000|2022-01-21 14:50:00|1247.5|1247|1244.2|1243.7|1248.5|1248|1244.2|1243.7|1827
1642776900000|2022-01-21 14:55:00|1244.1|1243.6|1243.7|1243.2|1244.9|1244.4|1243.2|1242.7|1203
1642777200000|2022-01-21 15:00:00|1243.8|1243.3|1242.9|1242.4|1244.9|1244.4|1242.1|1241.6|1406
1642777500000|2022-01-21 15:05:00|1243|1242.5|1241.8|1241.3|1244.1|1243.6|1241.5|1241|1300
1642777800000|2022-01-21 15:10:00|1241.7|1241.2|1239.6|1239.1|1241.8|1241.3|1238.9|1238.4|3155
1642778100000|2022-01-21 15:15:00|1239.4|1238.9|1237.8|1237.3|1240.3|1239.8|1237.8|1237.3|2642
1642778400000|2022-01-21 15:20:00|1237.9|1237.4|1238.6|1238.1|1239.2|1238.7|1236.9|1236.4|2125
1642778700000|2022-01-21 15:25:00|1238.5|1238|1241.1|1240.6|1241.7|1241.2|1238.5|1238|1402
1642779000000|2022-01-21 15:30:00|1241|1240.5|1243.6|1243.1|1243.9|1243.4|1240.5|1240|1352
1642779300000|2022-01-21 15:35:00|1243.5|1243|1243|1242.5|1244.9|1244.4|1243|1242.5|1575
1642779600000|2022-01-21 15:40:00|1243.1|1242.6|1243.1|1242.6|1244|1243.5|1242|1241.5|1302
1642779900000|2022-01-21 15:45:00|1243.2|1242.7|1245.1|1244.6|1245.2|1244.7|1242.2|1241.7|1139
1642780200000|2022-01-21 15:50:00|1245|1244.5|1246|1245.5|1246.6|1246.1|1245|1244.5|2705
1642780500000|2022-01-21 15:55:00|1245.9|1245.4|1244.6|1244.1|1246.7|1246.2|1244|1243.5|1924
1642780800000|2022-01-21 16:00:00|1244.7|1244.2|1243.6|1243.1|1244.8|1244.3|1242.6|1242.1|1956
1642781100000|2022-01-21 16:05:00|1243.5|1243|1244.3|1243.8|1244.8|1244.3|1243.4|1242.9|1764
1642781400000|2022-01-21 16:10:00|1244.4|1243.9|1243.1|1242.6|1244.6|1244.1|1243|1242.5|1558
1642781700000|2022-01-21 16:15:00|1243.2|1242.7|1244|1243.5|1244.7|1244.2|1243.1|1242.6|1038
1642782000000|2022-01-21 16:20:00|1244.1|1243.6|1246.1|1245.6|1246.7|1246.2|1243.8|1243.3|1261
1642782300000|2022-01-21 16:25:00|1246|1245.5|1245.1|1244.6|1246.5|1246|1245.1|1244.6|2088
1642782600000|2022-01-21 16:30:00|1245.2|1244.7|1244.4|1243.9|1245.8|1245.3|1243.6|1243.1|1118
1642782900000|2022-01-21 16:35:00|1244.6|1244.1|1241.6|1241.1|1245|1244.5|1241.3|1240.8|1035
1642783200000|2022-01-21 16:40:00|1241.7|1241.2|1242.2|1241.7|1242.4|1241.9|1241.3|1240.8|743
1642783500000|2022-01-21 16:45:00|1242.1|1241.6|1241.8|1241.3|1242.3|1241.8|1240.7|1240.2|1203
1642783800000|2022-01-21 16:50:00|1242|1241.5|1240.7|1240.2|1242.3|1241.8|1240.6|1240.1|353
1642784100000|2022-01-21 16:55:00|1240.8|1240.3|1242.4|1241.9|1242.6|1242.1|1240.6|1240.1|553
1642784400000|2022-01-21 17:00:00|1242.2|1241.7|1242.4|1241.9|1243.2|1242.7|1241.4|1240.9|359
1642784700000|2022-01-21 17:05:00|1242.3|1241.8|1242.8|1242.3|1243.6|1243.1|1242.3|1241.8|572
1642785000000|2022-01-21 17:10:00|1242.9|1242.4|1242.6|1242.1|1243.3|1242.8|1242|1241.5|1156
1642785300000|2022-01-21 17:15:00|1242.7|1242.2|1241.7|1241.2|1242.8|1242.3|1241.5|1241|724
1642785600000|2022-01-21 17:20:00|1241.5|1241|1242.2|1241.7|1242.2|1241.7|1240.7|1240.2|423
1642785900000|2022-01-21 17:25:00|1242.3|1241.8|1242.2|1241.7|1243|1242.5|1241.9|1241.4|229
1642786200000|2022-01-21 17:30:00|1242|1241.5|1242.6|1242.1|1242.7|1242.2|1241.7|1241.2|204
1642786500000|2022-01-21 17:35:00|1242.8|1242.3|1242.3|1241.8|1243.5|1243|1241.3|1240.8|370
1642786800000|2022-01-21 17:40:00|1242.4|1241.9|1242|1241.5|1243.2|1242.7|1241.9|1241.4|421
1642787100000|2022-01-21 17:45:00|1241.9|1241.4|1241|1240.5|1242.7|1242.2|1240.8|1240.3|339
1642787400000|2022-01-21 17:50:00|1241.1|1240.6|1241|1240.5|1241.6|1241.1|1240.6|1240.1|376
1642787700000|2022-01-21 17:55:00|1240.8|1240.3|1240.9|1240.4|1241.6|1241.1|1240.3|1239.8|525
1642788000000|2022-01-21 18:00:00|1240.8|1240.3|1240.2|1239.7|1241.7|1241.2|1240|1239.5|637
1642788300000|2022-01-21 18:05:00|1240.3|1239.8|1240.3|1239.8|1240.9|1240.4|1239.9|1239.4|426
1642788600000|2022-01-21 18:10:00|1240.4|1239.9|1241.6|1241.1|1241.9|1241.4|1240.4|1239.9|292
1642788900000|2022-01-21 18:15:00|1241.4|1240.9|1240|1239.5|1241.5|1241|1239.7|1239.2|485
1642789200000|2022-01-21 18:20:00|1239.8|1239.3|1238.5|1238|1239.8|1239.3|1238.2|1237.7|721
1642789500000|2022-01-21 18:25:00|1238.4|1237.9|1238.4|1237.9|1239.2|1238.7|1237.9|1237.4|553
1642789800000|2022-01-21 18:30:00|1238.3|1237.8|1238.7|1238.2|1239.2|1238.7|1238.1|1237.6|443
1642790100000|2022-01-21 18:35:00|1238.8|1238.3|1239.6|1239.1|1240.1|1239.6|1238.5|1238|234
1642790400000|2022-01-21 18:40:00|1239.5|1239|1240|1239.5|1240.4|1239.9|1239.2|1238.7|192
1642790700000|2022-01-21 18:45:00|1240.1|1239.6|1239.6|1239.1|1240.1|1239.6|1239|1238.5|347
1642791000000|2022-01-21 18:50:00|1239.5|1239|1239.5|1239|1240.6|1240.1|1239|1238.5|396
1642791300000|2022-01-21 18:55:00|1239.6|1239.1|1238.9|1238.4|1239.7|1239.2|1238.4|1237.9|269
1642791600000|2022-01-21 19:00:00|1239|1238.5|1239.1|1238.6|1239.3|1238.8|1238.5|1238|400
1642791900000|2022-01-21 19:05:00|1239.2|1238.7|1238.9|1238.4|1239.8|1239.3|1238.8|1238.3|378
1642792200000|2022-01-21 19:10:00|1239|1238.5|1238.8|1238.3|1239.4|1238.9|1238.6|1238.1|197
1642792500000|2022-01-21 19:15:00|1238.9|1238.4|1239|1238.5|1239.4|1238.9|1238.7|1238.2|155
1642792800000|2022-01-21 19:20:00|1238.8|1238.3|1239.2|1238.7|1239.3|1238.8|1238.5|1238|351
1642793100000|2022-01-21 19:25:00|1239.1|1238.6|1237.2|1236.7|1239.1|1238.6|1237.1|1236.6|616
1642793400000|2022-01-21 19:30:00|1237.1|1236.6|1237|1236.5|1237.4|1236.9|1236.8|1236.3|636
1642793700000|2022-01-21 19:35:00|1236.9|1236.4|1238.5|1238|1238.5|1238|1236.2|1235.7|928
1642794000000|2022-01-21 19:40:00|1238.6|1238.1|1237.8|1237.3|1238.8|1238.3|1237.6|1237.1|529
1642794300000|2022-01-21 19:45:00|1237.9|1237.4|1238.5|1238|1238.6|1238.1|1237.7|1237.2|515
1642794600000|2022-01-21 19:50:00|1238.4|1237.9|1237.8|1237.3|1238.5|1238|1237.5|1237|575
1642794900000|2022-01-21 19:55:00|1237.9|1237.4|1235.6|1235.1|1238.3|1237.8|1235.6|1235.1|556
1642795200000|2022-01-21 20:00:00|1235.7|1235.2|1234.2|1233.7|1235.9|1235.4|1234.2|1233.7|699
1642795500000|2022-01-21 20:05:00|1234.1|1233.6|1233.2|1232.7|1234.2|1233.7|1232.7|1232.2|1178
1642795800000|2022-01-21 20:10:00|1233.1|1232.6|1233|1232.5|1233.5|1233|1232|1231.5|1410
1642796100000|2022-01-21 20:15:00|1232.9|1232.4|1233.6|1233.1|1234.2|1233.7|1232|1231.5|1481
1642796400000|2022-01-21 20:20:00|1233.5|1233|1233|1232.5|1233.7|1233.2|1232.6|1232.1|820
1642796700000|2022-01-21 20:25:00|1233.1|1232.6|1232|1231.5|1233.1|1232.6|1231.3|1230.8|844
1642797000000|2022-01-21 20:30:00|1232.1|1231.6|1233.4|1232.9|1234.4|1233.9|1232.1|1231.6|952
1642797300000|2022-01-21 20:35:00|1233.2|1232.7|1233.8|1233.3|1233.9|1233.4|1233.1|1232.6|776
1642797600000|2022-01-21 20:40:00|1233.9|1233.4|1234.2|1233.7|1235.1|1234.6|1233.9|1233.4|1405
1642797900000|2022-01-21 20:45:00|1234.1|1233.6|1233.7|1233.2|1234.4|1233.9|1233.1|1232.6|1379
1642798200000|2022-01-21 20:50:00|1233.5|1233|1231.6|1231.1|1233.5|1233|1231.5|1231|2049
1642798500000|2022-01-21 20:55:00|1231.5|1231|1231.7|1231.2|1233.1|1232.6|1231.4|1230.9|6610
1642798800000|2022-01-21 21:00:00|1231.9|1230.9|1231.5|1230.5|1232.7|1231.7|1231.4|1230.4|855
1642799100000|2022-01-21 21:05:00|1231.4|1230.4|1231.9|1230.9|1231.9|1230.9|1231|1230|233
1642799400000|2022-01-21 21:10:00|1232|1231|1233|1232|1233.1|1232.1|1231.9|1230.9|374
1642799700000|2022-01-21 21:15:00|1232.8|1231.8|1233.2|1232.2|1233.4|1232.4|1232.8|1231.8|552
1642800000000|2022-01-21 21:20:00|1232.9|1231.9|1233.3|1232.3|1233.3|1232.3|1232.8|1231.8|197
1642800300000|2022-01-21 21:25:00|1233.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.2|1231.2|123
1642800600000|2022-01-21 21:30:00|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|1
1642800900000|2022-01-21 21:35:00|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|2
1642801200000|2022-01-21 21:40:00|||||||||2
1642801500000|2022-01-21 21:45:00|1231.8|1230.8|1230.6|1229.6|1231.8|1230.8|1230.6|1229.6|18
1642801800000|2022-01-21 21:50:00|1231.3|1230.3|1231.1|1230.1|1231.7|1230.7|1230.7|1229.7|12
1642802100000|2022-01-21 21:55:00|1231.4|1230.4|1233.1|1231.1|1233.2|1231.9|1231.4|1230.4|7
1642979100000|2022-01-23 23:05:00|1235.5|1233.5|1237.7|1235.7|1238.1|1236.1|1234.9|1232.9|0
1642979400000|2022-01-23 23:10:00|1237.8|1235.8|1237.5|1236.5|1238.4|1236.5|1235|1234|6
1642979700000|2022-01-23 23:15:00|1238|1237|1241.6|1240.6|1241.6|1240.6|1238|1237|20
1642980000000|2022-01-23 23:20:00|1241.5|1240.5|1242.6|1241.6|1242.8|1241.8|1241.5|1240.5|14
1642980300000|2022-01-23 23:25:00|1241.8|1240.8|1242.6|1241.6|1242.6|1241.6|1241.7|1240.7|12
1642980600000|2022-01-23 23:30:00|1242.4|1241.4|1243.5|1242.5|1244|1243|1242.4|1241.4|12
1642980900000|2022-01-23 23:35:00|1244.5|1243.5|1244.8|1243.8|1244.8|1243.8|1244.4|1243.4|10
1642981200000|2022-01-23 23:40:00|1244.7|1243.7|1245.3|1244.3|1245.3|1244.3|1244.6|1243.6|10
1642981500000|2022-01-23 23:45:00|1245.5|1244.5|1245.6|1244.6|1245.6|1244.6|1244.1|1243.1|38
1642981800000|2022-01-23 23:50:00|1244.8|1243.8|1242.3|1241.3|1244.8|1243.8|1242.3|1241.3|43
1642982100000|2022-01-23 23:55:00|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|2
1642982400000|2022-01-24 00:00:00|1242.9|1241.9|1242.8|1241.8|1242.9|1241.9|1242.8|1241.8|13
1642982700000|2022-01-24 00:05:00|1242.3|1241.3|1240.4|1239.4|1243.1|1242.1|1240.4|1239.4|38
1642983000000|2022-01-24 00:10:00|1240|1239|1239.5|1238.5|1240|1239|1239.5|1238.5|11
1642983300000|2022-01-24 00:15:00|1239.1|1238.1|1239.7|1238.7|1239.7|1238.7|1239.1|1238.1|7
1642983600000|2022-01-24 00:20:00|1239.4|1238.4|1239.3|1238.3|1239.4|1238.4|1239.3|1238.3|4
1642983900000|2022-01-24 00:25:00|1239.1|1238.1|1239|1238|1239.1|1238.1|1239|1238|4
1642984500000|2022-01-24 00:35:00|1238.3|1237.3|1238.2|1237.2|1238.3|1237.3|1238.2|1237.2|5
1642984800000|2022-01-24 00:40:00|1237|1236|1237|1236|1237|1236|1237|1236|1
1642985100000|2022-01-24 00:45:00|1237.1|1236.1|1235.6|1234.6|1237.6|1236.6|1235.6|1234.6|22
1642986000000|2022-01-24 01:00:00|1236.2|1235.2|1235.6|1234.6|1236.2|1235.2|1235.6|1234.6|6
1642986300000|2022-01-24 01:05:00|1236.3|1235.3|1236.4|1235.4|1236.4|1235.4|1236.3|1235.3|10
1642986600000|2022-01-24 01:10:00|1236.3|1235.3|1236.3|1235.3|1236.3|1235.3|1236.3|1235.3|4
1642986900000|2022-01-24 01:15:00|1236.1|1235.1|1235.9|1234.9|1236.1|1235.1|1233.5|1232.5|96
1642987200000|2022-01-24 01:20:00|1235.7|1234.7|1234.1|1233.1|1236.1|1235.1|1234|1233|103
1642987500000|2022-01-24 01:25:00|1234.5|1233.5|1233.7|1232.7|1234.7|1233.7|1232.5|1231.5|39
1642987800000|2022-01-24 01:30:00|1233.9|1232.9|1235.6|1234.6|1235.6|1234.6|1232.4|1231.4|41
1642988100000|2022-01-24 01:35:00|1235.8|1234.8|1235.9|1234.9|1236.2|1235.2|1234.4|1233.4|20
1642988400000|2022-01-24 01:40:00|1236|1235|1235.4|1234.4|1236.9|1235.9|1235.4|1234.4|30
1642988700000|2022-01-24 01:45:00|1235|1234|1238.4|1237.4|1238.4|1237.4|1234.1|1233.1|457
1642989000000|2022-01-24 01:50:00|1237.5|1236.5|1238.8|1237.8|1238.8|1237.8|1237.1|1236.1|73
1642989300000|2022-01-24 01:55:00|1238.5|1237.5|1237.9|1236.9|1238.6|1237.6|1237.7|1236.7|32
1642989600000|2022-01-24 02:00:00|1238|1237|1236.7|1235.7|1238.8|1237.8|1236.7|1235.7|93
1642989900000|2022-01-24 02:05:00|1236.2|1235.2|1236.2|1235.2|1236.8|1235.8|1235.8|1234.8|35
1642990200000|2022-01-24 02:10:00|1236.6|1235.6|1236.5|1235.5|1237.4|1236.4|1236.3|1235.3|50
1642990500000|2022-01-24 02:15:00|1237.4|1236.4|1236.8|1235.8|1237.4|1236.4|1236.8|1235.8|12
1642990800000|2022-01-24 02:20:00|1236.1|1235.1|1236.7|1235.7|1237.4|1236.4|1236.1|1235.1|22
1642991100000|2022-01-24 02:25:00|1236.6|1235.6|1236.8|1235.8|1237|1236|1236.4|1235.4|13
1642991400000|2022-01-24 02:30:00|1236.4|1235.4|1237.4|1236.4|1238|1237|1236.4|1235.4|46
1642991700000|2022-01-24 02:35:00|1237.2|1236.2|1238.6|1237.6|1238.6|1237.6|1237.2|1236.2|9
1642992000000|2022-01-24 02:40:00|1238.8|1237.8|1239.6|1238.6|1239.6|1238.6|1238.4|1237.4|12
1642992300000|2022-01-24 02:45:00|1239.7|1238.7|1238.4|1237.4|1239.7|1238.7|1238.3|1237.3|14
1642992600000|2022-01-24 02:50:00|1237.8|1236.8|1237.3|1236.3|1237.8|1236.8|1237.1|1236.1|3
1642992900000|2022-01-24 02:55:00|1236.3|1235.3|1236.8|1235.8|1236.8|1235.8|1236.3|1235.3|6
1642993200000|2022-01-24 03:00:00|1235.8|1234.8|1236.6|1235.6|1237.4|1236.4|1235.8|1234.8|46
1642993500000|2022-01-24 03:05:00|1236.9|1235.9|1237|1236|1237.6|1236.6|1236.9|1235.9|11
1642993800000|2022-01-24 03:10:00|1237.8|1236.8|1238.8|1237.8|1238.8|1237.8|1237.8|1236.8|5
1642994100000|2022-01-24 03:15:00|1238.3|1237.3|1238.4|1237.4|1238.5|1237.5|1237.8|1236.8|70
1642994400000|2022-01-24 03:20:00|1238.1|1237.1|1238.3|1237.3|1238.4|1237.4|1238.1|1237.1|18
1642994700000|2022-01-24 03:25:00|1238.8|1237.8|1239.4|1238.4|1239.4|1238.4|1238.7|1237.7|7
1642995000000|2022-01-24 03:30:00|1239|1238|1239.1|1238.1|1239.1|1238.1|1238.9|1237.9|5
1642995300000|2022-01-24 03:35:00|1239.2|1238.2|1239.6|1238.6|1239.6|1238.6|1239|1238|13
1642995600000|2022-01-24 03:40:00|1239.5|1238.5|1238.9|1237.9|1239.5|1238.5|1238.7|1237.7|37
1642995900000|2022-01-24 03:45:00|1239.1|1238.1|1239.5|1238.5|1239.5|1238.5|1239|1238|23
1642996200000|2022-01-24 03:50:00|1239.4|1238.4|1239|1238|1239.4|1238.4|1238.9|1237.9|18
1642996500000|2022-01-24 03:55:00|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1238.4|1237.4|9
1642996800000|2022-01-24 04:00:00|1237.6|1236.6|1238|1237|1238.2|1237.2|1237.6|1236.6|10
1642997100000|2022-01-24 04:05:00|1238.2|1237.2|1238.2|1237.2|1238.4|1237.4|1238.2|1237.2|7
1642997400000|2022-01-24 04:10:00|1237.6|1236.6|1237.9|1236.9|1238|1237|1237.5|1236.5|20
1642997700000|2022-01-24 04:15:00|1237.4|1236.4|1237.8|1236.8|1238.5|1237.5|1237.3|1236.3|40
1642998000000|2022-01-24 04:20:00|1238.1|1237.1|1237.7|1236.7|1238.5|1237.5|1237.2|1236.2|42
1642998300000|2022-01-24 04:25:00|1237.1|1236.1|1237.4|1236.4|1237.5|1236.5|1236.6|1235.6|45
1642998600000|2022-01-24 04:30:00|1237|1236|1237|1236|1238|1237|1236.9|1235.9|41
1642998900000|2022-01-24 04:35:00|1237.3|1236.3|1237.1|1236.1|1237.8|1236.8|1237|1236|37
1642999800000|2022-01-24 04:50:00|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1
1643000100000|2022-01-24 04:55:00|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|7
1643000400000|2022-01-24 05:00:00|1237.5|1236.5|1237|1236|1237.8|1236.8|1236.8|1235.8|26
1643000700000|2022-01-24 05:05:00|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|4
1643001000000|2022-01-24 05:10:00|1237.5|1236.5|1237.2|1236.2|1237.7|1236.7|1237.1|1236.1|24
1643001300000|2022-01-24 05:15:00|1237.3|1236.3|1238.2|1237.2|1238.2|1237.2|1237.3|1236.3|13
1643001600000|2022-01-24 05:20:00|1238|1237|1238.4|1237.4|1238.4|1237.4|1237.5|1236.5|21
1643001900000|2022-01-24 05:25:00|1238.7|1237.7|1239.1|1238.1|1239.9|1238.9|1238.4|1237.4|14
1643002200000|2022-01-24 05:30:00|1239.3|1238.3|1238.7|1237.7|1239.7|1238.7|1238.6|1237.6|22
1643002500000|2022-01-24 05:35:00|1238.6|1237.6|1237.9|1236.9|1238.6|1237.6|1237.9|1236.9|7
1643002800000|2022-01-24 05:40:00|1237.8|1236.8|1237.6|1236.6|1237.8|1236.8|1237.6|1236.6|4
1643003100000|2022-01-24 05:45:00|1237.5|1236.5|1236.5|1235.5|1237.5|1236.5|1236.5|1235.5|30
1643003400000|2022-01-24 05:50:00|1236.7|1235.7|1237.3|1236.3|1237.3|1236.3|1236.6|1235.6|18
1643003700000|2022-01-24 05:55:00|1237.4|1236.4|1237.2|1236.2|1237.6|1236.6|1237.1|1236.1|18
1643004000000|2022-01-24 06:00:00|1237.1|1236.1|1236.4|1235.4|1237.6|1236.6|1236.4|1235.4|18
1643004300000|2022-01-24 06:05:00|1236.8|1235.8|1236.8|1235.8|1237|1236|1236.6|1235.6|19
1643004600000|2022-01-24 06:10:00|1237|1236|1236.7|1235.7|1237.2|1236.2|1236.7|1235.7|7
1643004900000|2022-01-24 06:15:00|1236.6|1235.6|1236.3|1235.3|1236.8|1235.8|1236.3|1235.3|15
1643005200000|2022-01-24 06:20:00|1236.5|1235.5|1236.8|1235.8|1236.8|1235.8|1236.3|1235.3|42
1643005500000|2022-01-24 06:25:00|1236.9|1235.9|1236.3|1235.3|1236.9|1235.9|1236.3|1235.3|17
1643005800000|2022-01-24 06:30:00|1236.4|1235.4|1236.4|1235.4|1236.5|1235.5|1236.1|1235.1|19
1643006100000|2022-01-24 06:35:00|1236.2|1235.2|1236.1|1235.1|1236.6|1235.6|1236|1235|20
1643006400000|2022-01-24 06:40:00|1235.9|1234.9|1235.6|1234.6|1235.9|1234.9|1235.3|1234.3|45
1643006700000|2022-01-24 06:45:00|1235.4|1234.4|1234.9|1233.9|1235.5|1234.5|1234.5|1233.5|86
1643007000000|2022-01-24 06:50:00|1234.8|1233.8|1234.5|1233.5|1234.8|1233.8|1234.3|1233.3|95
1643007300000|2022-01-24 06:55:00|1234.7|1233.7|1235.1|1234.1|1235.3|1234.3|1234.7|1233.7|127
1643007600000|2022-01-24 07:00:00|1234.9|1233.9|1233.5|1232.5|1235.2|1234.2|1233.3|1232.3|95
1643007900000|2022-01-24 07:05:00|1233.7|1232.7|1234.6|1233.6|1234.6|1233.6|1233.7|1232.7|179
1643008200000|2022-01-24 07:10:00|1234.5|1233.5|1234.1|1233.1|1234.9|1233.9|1234.1|1233.1|91
1643008500000|2022-01-24 07:15:00|1234|1233|1233|1232|1234.2|1233.2|1232.9|1231.9|86
1643008800000|2022-01-24 07:20:00|1232.9|1231.9|1233.6|1232.6|1233.7|1232.7|1232.3|1231.3|172
1643009100000|2022-01-24 07:25:00|1233.7|1232.7|1233.5|1232.5|1234.2|1233.2|1233.3|1232.3|104
1643009400000|2022-01-24 07:30:00|1233.3|1232.3|1233.8|1232.8|1234.2|1233.2|1233.3|1232.3|24
1643009700000|2022-01-24 07:35:00|1233.6|1232.6|1232|1231|1233.7|1232.7|1232|1231|36
1643010000000|2022-01-24 07:40:00|1232.1|1231.1|1232.2|1231.2|1232.5|1231.5|1231.4|1230.4|66
1643010300000|2022-01-24 07:45:00|1231.9|1230.9|1231.6|1230.6|1232.5|1231.5|1231.4|1230.4|103
1643010600000|2022-01-24 07:50:00|1231.7|1230.7|1231.7|1230.7|1232|1231|1231.2|1230.2|44
1643010900000|2022-01-24 07:55:00|1231.9|1230.9|1231.1|1230.1|1232.1|1231.1|1230.9|1229.9|142
1643011200000|2022-01-24 08:00:00|1231.3|1230.3|1230.9|1229.9|1231.4|1230.4|1230|1229|526
1643011500000|2022-01-24 08:05:00|1230.8|1229.8|1231.8|1230.8|1232.2|1231.2|1230.2|1229.2|357
1643011800000|2022-01-24 08:10:00|1231.7|1230.7|1232.1|1231.1|1232.6|1231.6|1231.5|1230.5|728
1643012100000|2022-01-24 08:15:00|1232|1231|1232.6|1231.6|1234|1233|1231.8|1230.8|808
1643012400000|2022-01-24 08:20:00|1232.4|1231.4|1232.5|1231.5|1233|1232|1232.4|1231.4|398
1643012700000|2022-01-24 08:25:00|1232.6|1231.6|1231.7|1230.7|1232.6|1231.6|1231.1|1230.1|418
1643013000000|2022-01-24 08:30:00|1232|1231|1230.9|1229.9|1232.2|1231.2|1230.6|1229.6|411
1643013300000|2022-01-24 08:35:00|1231|1230|1230.4|1229.4|1231.2|1230.2|1230|1229|425
1643013600000|2022-01-24 08:40:00|1230.3|1229.3|1228|1227|1230.9|1229.9|1228|1227|448
1643013900000|2022-01-24 08:45:00|1228.1|1227.1|1229.2|1228.2|1230|1229|1228|1227|267
1643014200000|2022-01-24 08:50:00|1229|1228|1228.4|1227.4|1229.4|1228.4|1228.4|1227.4|144
1643014500000|2022-01-24 08:55:00|1228.3|1227.3|1227|1226|1228.6|1227.6|1226.8|1225.8|282
1643014800000|2022-01-24 09:00:00|1227.1|1226.1|1228.1|1227.1|1228.2|1227.2|1226.9|1225.9|195
1643015100000|2022-01-24 09:05:00|1228.3|1227.3|1227.9|1226.9|1228.4|1227.4|1227.5|1226.5|117
1643015400000|2022-01-24 09:10:00|1227.8|1226.8|1227.5|1226.5|1228|1227|1226.9|1225.9|286
1643015700000|2022-01-24 09:15:00|1227.8|1226.8|1225.1|1224.1|1227.8|1226.8|1225|1224|353
1643016000000|2022-01-24 09:20:00|1225|1224|1224.4|1223.4|1225.1|1224.1|1223.7|1222.7|286
1643016300000|2022-01-24 09:25:00|1224.5|1223.5|1227|1226|1227.4|1226.4|1224.5|1223.5|497
1643016600000|2022-01-24 09:30:00|1226.9|1225.9|1226.5|1225.5|1227.5|1226.5|1226.5|1225.5|262
1643016900000|2022-01-24 09:35:00|1226.4|1225.4|1227.2|1226.2|1227.8|1226.8|1226.2|1225.2|341
1643017200000|2022-01-24 09:40:00|1227.1|1226.1|1227.8|1226.8|1228.2|1227.2|1226.7|1225.7|219
1643017500000|2022-01-24 09:45:00|1227.7|1226.7|1227.5|1226.5|1227.7|1226.7|1226.4|1225.4|196
1643017800000|2022-01-24 09:50:00|1227.6|1226.6|1227.6|1226.6|1228.3|1227.3|1227.2|1226.2|194
1643018100000|2022-01-24 09:55:00|1227.5|1226.5|1227.7|1226.7|1227.9|1226.9|1227.1|1226.1|121
1643018400000|2022-01-24 10:00:00|1227.6|1226.6|1225.4|1224.4|1227.6|1226.6|1225.1|1224.1|238
1643018700000|2022-01-24 10:05:00|1225.3|1224.3|1223.8|1222.8|1225.6|1224.6|1223.5|1222.5|200
1643019000000|2022-01-24 10:10:00|1223.6|1222.6|1222.6|1221.6|1223.8|1222.8|1222.2|1221.2|591
1643019300000|2022-01-24 10:15:00|1222.5|1221.5|1221.9|1220.9|1222.9|1221.9|1221.7|1220.7|633
1643019600000|2022-01-24 10:20:00|1222|1221|1220.4|1219.4|1222.7|1221.7|1220.3|1219.3|460
1643019900000|2022-01-24 10:25:00|1220.5|1219.5|1219.6|1218.6|1221|1220|1219.3|1218.3|501
1643020200000|2022-01-24 10:30:00|1219.7|1218.7|1220.2|1219.2|1221.1|1220.1|1219.6|1218.6|526
1643020500000|2022-01-24 10:35:00|1220.4|1219.4|1219.7|1218.7|1220.6|1219.6|1219.4|1218.4|577
1643020800000|2022-01-24 10:40:00|1219.6|1218.6|1217.7|1216.7|1220|1219|1217.5|1216.5|632
1643021100000|2022-01-24 10:45:00|1217.9|1216.9|1217.8|1216.8|1218.4|1217.4|1217.5|1216.5|384
1643021400000|2022-01-24 10:50:00|1218.1|1217.1|1218.1|1217.1|1218.4|1217.4|1217.3|1216.3|324
1643021700000|2022-01-24 10:55:00|1218|1217|1218.8|1217.8|1219|1218|1217.9|1216.9|623
1643022000000|2022-01-24 11:00:00|1218.7|1217.7|1218.1|1217.1|1219.2|1218.2|1217.9|1216.9|441
1643022300000|2022-01-24 11:05:00|1218|1217|1220.2|1219.2|1220.3|1219.3|1218|1217|105
1643022600000|2022-01-24 11:10:00|1220.1|1219.1|1220.7|1219.7|1220.7|1219.7|1220|1219|289
1643022900000|2022-01-24 11:15:00|1220.6|1219.6|1217.8|1216.8|1221.5|1220.5|1217.8|1216.8|1463
1643023200000|2022-01-24 11:20:00|1217.7|1216.7|1219.3|1218.3|1219.9|1218.9|1217.5|1216.5|1024
1643023500000|2022-01-24 11:25:00|1219.4|1218.4|1217.8|1216.8|1219.9|1218.9|1217.7|1216.7|425
1643023800000|2022-01-24 11:30:00|1217.9|1216.9|1217.1|1216.1|1218.2|1217.2|1217.1|1216.1|228
1643024100000|2022-01-24 11:35:00|1217.2|1216.2|1218.5|1217.5|1218.6|1217.6|1217.1|1216.1|434
1643024400000|2022-01-24 11:40:00|1218.7|1217.7|1218.5|1217.5|1219.3|1218.3|1218.5|1217.5|211
1643024700000|2022-01-24 11:45:00|1218.4|1217.4|1219.2|1218.2|1219.6|1218.6|1218.3|1217.3|249
1643025000000|2022-01-24 11:50:00|1219.3|1218.3|1219.1|1218.1|1219.9|1218.9|1219.1|1218.1|232
1643025300000|2022-01-24 11:55:00|1219.2|1218.2|1219.7|1218.7|1219.7|1218.7|1218.7|1217.7|211
1643025600000|2022-01-24 12:00:00|1219.9|1218.9|1218.4|1217.4|1220.1|1219.1|1217.8|1216.8|311
1643025900000|2022-01-24 12:05:00|1218.5|1217.5|1219|1218|1219.3|1218.3|1218.2|1217.2|324
1643026200000|2022-01-24 12:10:00|1218.9|1217.9|1219.5|1218.5|1219.8|1218.8|1218.9|1217.9|415
1643026500000|2022-01-24 12:15:00|1219.4|1218.4|1219.1|1218.1|1220.1|1219.1|1218.7|1217.7|234
1643026800000|2022-01-24 12:20:00|1219|1218|1218.6|1217.6|1219|1218|1218|1217|120
1643027100000|2022-01-24 12:25:00|1218.9|1217.9|1218.7|1217.7|1219.4|1218.4|1218.6|1217.6|143
1643027400000|2022-01-24 12:30:00|1218.8|1217.8|1217.9|1216.9|1219.4|1218.4|1217.8|1216.8|128
1643027700000|2022-01-24 12:35:00|1217.8|1216.8|1217.9|1216.9|1218.3|1217.3|1217.6|1216.6|113
1643028000000|2022-01-24 12:40:00|1218|1217|1217.5|1216.5|1218|1217|1217.4|1216.4|163
1643028300000|2022-01-24 12:45:00|1217.6|1216.6|1217.5|1216.5|1218.1|1217.1|1217.4|1216.4|120
1643028600000|2022-01-24 12:50:00|1217.4|1216.4|1216.2|1215.2|1217.5|1216.5|1216.2|1215.2|363
1643028900000|2022-01-24 12:55:00|1216.3|1215.3|1216|1215|1216.8|1215.8|1215.8|1214.8|894
1643029200000|2022-01-24 13:00:00|1215.9|1214.9|1214.5|1213.5|1215.9|1214.9|1214.1|1213.1|542
1643029500000|2022-01-24 13:05:00|1214.7|1213.7|1215.4|1214.4|1215.5|1214.5|1214.6|1213.6|444
1643029800000|2022-01-24 13:10:00|1215.1|1214.1|1215.4|1214.4|1215.4|1214.4|1214.5|1213.5|367
1643030100000|2022-01-24 13:15:00|1215.3|1214.3|1214.8|1213.8|1215.8|1214.8|1214.3|1213.3|350
1643030400000|2022-01-24 13:20:00|1214.7|1213.7|1213.4|1212.4|1214.7|1213.7|1213.3|1212.3|523
1643030700000|2022-01-24 13:25:00|1213.3|1212.3|1213.9|1212.9|1214|1213|1213|1212|423
1643031000000|2022-01-24 13:30:00|1214|1213|1213.1|1212.1|1214.1|1213.1|1212.7|1211.7|506
1643031300000|2022-01-24 13:35:00|1213|1212|1212.7|1211.7|1213.1|1212.1|1211.5|1210.5|855
1643031600000|2022-01-24 13:40:00|1212.6|1211.6|1212.5|1211.5|1213|1212|1211.4|1210.4|731
1643031900000|2022-01-24 13:45:00|1212.4|1211.4|1213|1212|1213.6|1212.6|1212|1211|460
1643032200000|2022-01-24 13:50:00|1213.1|1212.1|1213|1212|1213.8|1212.8|1212.3|1211.3|271
1643032500000|2022-01-24 13:55:00|1213.1|1212.1|1211.1|1210.1|1213.3|1212.3|1211.1|1210.1|484
1643032800000|2022-01-24 14:00:00|1211|1210|1211.1|1210.1|1211.4|1210.4|1210.6|1209.6|849
1643033100000|2022-01-24 14:05:00|1210.9|1209.9|1210.2|1209.2|1211.6|1210.6|1209.7|1208.7|588
1643033400000|2022-01-24 14:10:00|1210.1|1209.1|1211.8|1210.8|1211.9|1210.9|1210.1|1209.1|469
1643033700000|2022-01-24 14:15:00|1211.7|1210.7|1212.1|1211.1|1213.2|1212.2|1211.6|1210.6|614
1643034000000|2022-01-24 14:20:00|1212|1211|1211|1210|1212.1|1211.1|1210.5|1209.5|620
1643034300000|2022-01-24 14:25:00|1211.2|1210.2|1212.9|1211.9|1212.9|1211.9|1211|1210|882
1643034600000|2022-01-24 14:30:00|1212.7|1212.2|1210.8|1210.3|1213.2|1212.7|1209.3|1208.8|5043
1643034900000|2022-01-24 14:35:00|1210.6|1210.1|1213.3|1212.8|1214.2|1213.7|1210.3|1209.8|2517
1643035200000|2022-01-24 14:40:00|1213.2|1212.7|1209.9|1209.4|1213.4|1212.9|1209.7|1209.2|2766
1643035500000|2022-01-24 14:45:00|1209.8|1209.3|1208|1207.5|1210.6|1210.1|1207.7|1207.2|3027
1643035800000|2022-01-24 14:50:00|1208.1|1207.6|1206.1|1205.6|1208.1|1207.6|1205.7|1205.2|3564
1643036100000|2022-01-24 14:55:00|1206|1205.5|1204.8|1204.3|1208|1207.5|1204.8|1204.3|3344
1643036400000|2022-01-24 15:00:00|1204.7|1204.2|1203.5|1203|1206.6|1206.1|1203.3|1202.8|3069
1643036700000|2022-01-24 15:05:00|1203.6|1203.1|1201.2|1200.7|1203.8|1203.3|1201|1200.5|4271
1643037000000|2022-01-24 15:10:00|1200.8|1200.3|1200.7|1200.2|1200.9|1200.4|1200.3|1199.8|2110
1643037300000|2022-01-24 15:15:00|1199.4|1198.9|1197.2|1196.7|1199.9|1199.4|1197.2|1196.7|4184
1643037600000|2022-01-24 15:20:00|1197.1|1196.6|1200.8|1200.3|1200.8|1200.3|1197.1|1196.6|3096
1643037900000|2022-01-24 15:25:00|1202|1201.5|1202.6|1202.1|1202.7|1202.2|1201.3|1200.8|1499
1643038200000|2022-01-24 15:30:00|1202.5|1202|1204.6|1204.1|1204.9|1204.4|1202.5|1202|3244
1643038500000|2022-01-24 15:35:00|1205.4|1204.9|1205.4|1204.9|1205.9|1205.4|1204.9|1204.4|3726
1643038800000|2022-01-24 15:40:00|1205.3|1204.8|1206.6|1206.1|1206.7|1206.2|1204.2|1203.7|1618
1643039100000|2022-01-24 15:45:00|1205|1204.5|1202.8|1202.3|1205|1204.5|1202.3|1201.8|3125
1643039400000|2022-01-24 15:50:00|1202.7|1202.2|1204.9|1204.4|1204.9|1204.4|1201.9|1201.4|3600
1643039700000|2022-01-24 15:55:00|1204.8|1204.3|1201.9|1201.4|1205|1204.5|1201.4|1200.9|2754
1643040000000|2022-01-24 16:00:00|1201.8|1201.3|1200.6|1200.1|1201.8|1201.3|1199.9|1199.4|2679
1643040300000|2022-01-24 16:05:00|1200.5|1200|1199|1198.5|1201|1200.5|1198.8|1198.3|3002
1643040600000|2022-01-24 16:10:00|1199.1|1198.6|1198.4|1197.9|1199.6|1199.1|1197.8|1197.3|1976
1643040900000|2022-01-24 16:15:00|1198.3|1197.8|1198.5|1198|1199.9|1199.4|1198.2|1197.7|2230
1643041200000|2022-01-24 16:20:00|1198.6|1198.1|1198.1|1197.6|1199.7|1199.2|1197.8|1197.3|2921
1643041500000|2022-01-24 16:25:00|1198|1197.5|1200.1|1199.6|1200.4|1199.9|1197.2|1196.7|3133
1643041800000|2022-01-24 16:30:00|1199.9|1199.4|1198.7|1198.2|1200.5|1200|1198.5|1198|3932
1643042100000|2022-01-24 16:35:00|1198.6|1198.1|1196.5|1196|1199.2|1198.7|1196.1|1195.6|4227
1643042400000|2022-01-24 16:40:00|1196.3|1195.8|1194.6|1194.1|1196.6|1196.1|1194.4|1193.9|2016
1643042700000|2022-01-24 16:45:00|1194.7|1194.2|1191.5|1191|1195.3|1194.8|1191.5|1191|3153
1643043000000|2022-01-24 16:50:00|1191.4|1190.9|1194.7|1194.2|1194.7|1194.2|1191.4|1190.9|2853
1643043300000|2022-01-24 16:55:00|1194.6|1194.1|1195.4|1194.9|1195.8|1195.3|1193.7|1193.2|1566
1643043600000|2022-01-24 17:00:00|1195.2|1194.7|1192.7|1192.2|1195.2|1194.7|1192.3|1191.8|1621
1643043900000|2022-01-24 17:05:00|1192.8|1192.3|1190.9|1190.4|1193.4|1192.9|1190.3|1189.8|2448
1643044200000|2022-01-24 17:10:00|1191.2|1190.7|1188.5|1188|1191.3|1190.8|1188|1187.5|4518
1643044500000|2022-01-24 17:15:00|1188.6|1188.1|1187.7|1187.2|1188.6|1188.1|1186.4|1185.9|1649
1643044800000|2022-01-24 17:20:00|1187.5|1187|1188.2|1187.7|1190.1|1189.6|1187.2|1186.7|1975
1643045100000|2022-01-24 17:25:00|1188.4|1187.9|1190.1|1189.6|1191.1|1190.6|1187|1186.5|4117
1643045400000|2022-01-24 17:30:00|1190|1189.5|1189.7|1189.2|1190.5|1190|1188.8|1188.3|1521
1643045700000|2022-01-24 17:35:00|1189.8|1189.3|1189.4|1188.9|1189.9|1189.4|1187.7|1187.2|973
1643046000000|2022-01-24 17:40:00|1189.3|1188.8|1191.9|1191.4|1192.1|1191.6|1188.5|1188|1945
1643046300000|2022-01-24 17:45:00|1192.1|1191.6|1192.1|1191.6|1193.2|1192.7|1191.6|1191.1|1093
1643046600000|2022-01-24 17:50:00|1192|1191.5|1194.7|1194.2|1195.1|1194.6|1191.1|1190.6|1653
1643046900000|2022-01-24 17:55:00|1194.6|1194.1|1195|1194.5|1195.7|1195.2|1194.4|1193.9|1749
1643047200000|2022-01-24 18:00:00|1194.7|1194.2|1195.8|1195.3|1195.8|1195.3|1194.2|1193.7|792
1643047500000|2022-01-24 18:05:00|1195.6|1195.1|1197|1196.5|1198|1197.5|1195.1|1194.6|1859
1643047800000|2022-01-24 18:10:00|1197.2|1196.7|1199.1|1198.6|1199.2|1198.7|1197.1|1196.6|1125
1643048100000|2022-01-24 18:15:00|1199|1198.5|1200.4|1199.9|1200.7|1200.2|1198.6|1198.1|1111
1643048400000|2022-01-24 18:20:00|1200.3|1199.8|1197.2|1196.7|1200.6|1200.1|1197.2|1196.7|1540
1643048700000|2022-01-24 18:25:00|1197.3|1196.8|1196.8|1196.3|1198.2|1197.7|1196.4|1195.9|1170
1643049000000|2022-01-24 18:30:00|1196.5|1196|1199.2|1198.7|1199.3|1198.8|1196.4|1195.9|540
1643049300000|2022-01-24 18:35:00|1199|1198.5|1199.7|1199.2|1199.8|1199.3|1196.5|1196|727
1643049600000|2022-01-24 18:40:00|1199.6|1199.1|1198.5|1198|1199.9|1199.4|1197.5|1197|541
1643049900000|2022-01-24 18:45:00|1198.4|1197.9|1200.5|1200|1200.5|1200|1198.4|1197.9|700
1643050200000|2022-01-24 18:50:00|1200.3|1199.8|1201.4|1200.9|1201.7|1201.2|1200|1199.5|1179
1643050500000|2022-01-24 18:55:00|1201.3|1200.8|1202.3|1201.8|1202.5|1202|1200.7|1200.2|893
1643050800000|2022-01-24 19:00:00|1202.2|1201.7|1203|1202.5|1204.4|1203.9|1202|1201.5|2327
1643051100000|2022-01-24 19:05:00|1202.9|1202.4|1205|1204.5|1205.3|1204.8|1202.9|1202.4|1670
1643051400000|2022-01-24 19:10:00|1204.9|1204.4|1203.1|1202.6|1205.5|1205|1202.4|1201.9|928
1643051700000|2022-01-24 19:15:00|1203.2|1202.7|1202.3|1201.8|1203.9|1203.4|1202.1|1201.6|876
1643052000000|2022-01-24 19:20:00|1202.4|1201.9|1200.1|1199.6|1203.5|1203|1199.8|1199.3|1324
1643052300000|2022-01-24 19:25:00|1199.7|1199.2|1200.7|1200.2|1201.1|1200.6|1199.7|1199.2|666
1643052600000|2022-01-24 19:30:00|1200.6|1200.1|1200.6|1200.1|1202.6|1202.1|1200.3|1199.8|575
1643052900000|2022-01-24 19:35:00|1201|1200.5|1199|1198.5|1201|1200.5|1198.1|1197.6|695
1643053200000|2022-01-24 19:40:00|1198.8|1198.3|1199.2|1198.7|1199.6|1199.1|1198.2|1197.7|412
1643053500000|2022-01-24 19:45:00|1199.1|1198.6|1200.2|1199.7|1200.8|1200.3|1197.3|1196.8|1199
1643053800000|2022-01-24 19:50:00|1200.4|1199.9|1202|1201.5|1202.1|1201.6|1199.9|1199.4|816
1643054100000|2022-01-24 19:55:00|1201.9|1201.4|1203.5|1203|1203.5|1203|1200.5|1200|762
1643054400000|2022-01-24 20:00:00|1203.2|1202.7|1203.2|1202.7|1205|1204.5|1203|1202.5|1003
1643054700000|2022-01-24 20:05:00|1203.1|1202.6|1204|1203.5|1204.1|1203.6|1202.4|1201.9|542
1643055000000|2022-01-24 20:10:00|1204.2|1203.7|1206.1|1205.6|1206.1|1205.6|1203.9|1203.4|527
1643055300000|2022-01-24 20:15:00|1206|1205.5|1204.8|1204.3|1207.7|1207.2|1204.4|1203.9|1204
1643055600000|2022-01-24 20:20:00|1205|1204.5|1206|1205.5|1206.8|1206.3|1205|1204.5|1142
1643055900000|2022-01-24 20:25:00|1206.2|1205.7|1206.2|1205.7|1207.3|1206.8|1205|1204.5|858
1643056200000|2022-01-24 20:30:00|1206.1|1205.6|1209.8|1209.3|1209.9|1209.4|1205.3|1204.8|1686
1643056500000|2022-01-24 20:35:00|1209.7|1209.2|1210.4|1209.9|1210.5|1210|1208.6|1208.1|2193
1643056800000|2022-01-24 20:40:00|1210.6|1210.1|1209|1208.5|1210.8|1210.3|1208|1207.5|2271
1643057100000|2022-01-24 20:45:00|1208.9|1208.4|1210.8|1210.3|1211.2|1210.7|1208.9|1208.4|1859
1643057400000|2022-01-24 20:50:00|1211.1|1210.6|1213.1|1212.6|1213.5|1213|1210.9|1210.4|3283
1643057700000|2022-01-24 20:55:00|1213.2|1212.7|1214.4|1213.9|1215.2|1214.7|1212.3|1211.8|9665
1643058000000|2022-01-24 21:00:00|1214.6|1214.1|1212.8|1211.8|1214.8|1214.1|1212.5|1211.5|1475
1643058300000|2022-01-24 21:05:00|1212.7|1211.7|1211.6|1210.6|1213.2|1212.2|1211.5|1210.5|873
1643058600000|2022-01-24 21:10:00|1211.8|1210.8|1212.2|1211.2|1213.2|1212.2|1211.4|1210.4|553
1643058900000|2022-01-24 21:15:00|1212|1211|1214.6|1213.6|1214.8|1213.8|1212|1211|52
1643059200000|2022-01-24 21:20:00|1214.7|1213.7|1214.5|1213.5|1214.9|1213.9|1214.3|1213.3|10
1643059500000|2022-01-24 21:25:00|1214.4|1213.4|1213.8|1212.8|1214.4|1213.4|1213.8|1212.8|13
1643059800000|2022-01-24 21:30:00|1213.6|1212.6|1213.3|1212.3|1213.7|1212.7|1213.2|1212.2|13
1643060100000|2022-01-24 21:35:00|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|1
1643060400000|2022-01-24 21:40:00|1213.3|1212.3|1212.8|1211.8|1213.3|1212.3|1212.8|1211.8|4
1643060700000|2022-01-24 21:45:00|1213.4|1212.4|1214.9|1213.9|1215.4|1214.4|1213.4|1212.4|117
1643061000000|2022-01-24 21:50:00|1215.2|1214.2|1215.4|1214.4|1215.4|1214.4|1215.2|1214.2|12
1643061300000|2022-01-24 21:55:00|1215|1214|1213.9|1212.9|1215.2|1214.2|1213.9|1212.9|25
1643065200000|2022-01-24 23:00:00|1214.4|1212.4|1212.8|1210.8|1214.7|1212.7|1212.7|1210.7|0
1643065500000|2022-01-24 23:05:00|1212.7|1210.7|1213.4|1211.4|1214.6|1212.6|1212.7|1210.7|0
1643065800000|2022-01-24 23:10:00|1213.6|1211.6|1214.7|1212.7|1214.9|1212.9|1213.2|1211.2|0
1643066100000|2022-01-24 23:15:00|1214.6|1212.6|1213.7|1211.7|1214.9|1212.9|1213.3|1211.3|0
1643066400000|2022-01-24 23:20:00|1213.6|1211.6|1212.5|1210.5|1213.7|1211.7|1212.3|1210.3|0
1643066700000|2022-01-24 23:25:00|1212.6|1210.6|1210.6|1208.6|1212.7|1210.7|1210.6|1208.6|0
1643067000000|2022-01-24 23:30:00|1210.7|1208.7|1209.7|1207.7|1210.9|1208.9|1208.6|1206.6|0
1643067300000|2022-01-24 23:35:00|1209.6|1207.6|1211|1209|1211.2|1209.2|1209.6|1207.6|0
1643067600000|2022-01-24 23:40:00|1210.9|1208.9|1212.1|1210.1|1212.2|1210.2|1210.9|1208.9|0
1643067900000|2022-01-24 23:45:00|1212|1210|1213.1|1211.1|1213.5|1211.5|1211.9|1209.9|0
1643068200000|2022-01-24 23:50:00|1213|1211|1214|1212|1214.5|1212.5|1212.4|1210.4|0
1643068500000|2022-01-24 23:55:00|1214.1|1212.1|1214.7|1212.7|1214.8|1212.8|1213.4|1211.4|0
1643068800000|2022-01-25 00:00:00|1214.8|1212.8|1212.5|1210.5|1215.4|1213.4|1212.5|1210.5|0
1643069100000|2022-01-25 00:05:00|1212.3|1210.3|1210.2|1208.2|1212.3|1210.3|1210.2|1208.2|0
1643069400000|2022-01-25 00:10:00|1210.3|1208.3|1211.6|1209.6|1211.9|1209.9|1210.2|1208.2|0
1643069700000|2022-01-25 00:15:00|1211.7|1209.7|1212|1210|1212.8|1210.8|1211.4|1209.4|0
1643070000000|2022-01-25 00:20:00|1212.1|1210.1|1210.6|1208.6|1212.2|1210.2|1210.6|1208.6|0
1643070300000|2022-01-25 00:25:00|1210.7|1208.7|1210.8|1208.8|1211.2|1209.2|1209.8|1207.8|0
1643070600000|2022-01-25 00:30:00|1210.6|1208.6|1213.4|1211.4|1214.1|1212.1|1210.6|1208.6|0
1643070900000|2022-01-25 00:35:00|1213.5|1211.5|1211.7|1209.7|1213.5|1211.5|1211.3|1209.3|0
1643071200000|2022-01-25 00:40:00|1211.6|1209.6|1211.1|1209.1|1212.6|1210.6|1210.5|1208.5|0
1643071500000|2022-01-25 00:45:00|1211|1209|1210|1208|1211.1|1209.1|1210|1208|0
1643071800000|2022-01-25 00:50:00|1209.8|1207.8|1208.4|1206.4|1209.8|1207.8|1208|1206|0
1643072100000|2022-01-25 00:55:00|1208.5|1206.5|1205.9|1203.9|1208.6|1206.6|1205.6|1203.6|0
1643072400000|2022-01-25 01:00:00|1213.1|1212.1|1206.4|1205.4|1213.1|1212.1|1206.3|1205.3|36
1643072700000|2022-01-25 01:05:00|1205.7|1204.7|1205.8|1204.8|1205.8|1204.8|1205.7|1204.7|10
1643073000000|2022-01-25 01:10:00|1205.6|1204.6|1205.5|1204.5|1206.2|1205.2|1204.7|1203.7|70
1643073300000|2022-01-25 01:15:00|1206|1205|1205.8|1204.8|1206.5|1205.5|1204|1203|64
1643073600000|2022-01-25 01:20:00|1207.7|1206.7|1208.2|1207.2|1208.2|1207.2|1207|1206|16
1643073900000|2022-01-25 01:25:00|1207.8|1206.8|1210.1|1209.1|1211.1|1210.1|1207.7|1206.7|60
1643074200000|2022-01-25 01:30:00|1210.4|1209.4|1210.5|1209.5|1212|1211|1209.1|1208.1|67
1643074500000|2022-01-25 01:35:00|1209.9|1208.9|1206.1|1205.1|1209.9|1208.9|1206.1|1205.1|181
1643074800000|2022-01-25 01:40:00|1205.9|1204.9|1205.8|1204.8|1206.6|1205.6|1204.4|1203.4|116
1643075100000|2022-01-25 01:45:00|1205.7|1204.7|1210.8|1209.8|1211|1210|1205.5|1204.5|144
1643075400000|2022-01-25 01:50:00|1210.7|1209.7|1210.4|1209.4|1211.5|1210.5|1208.8|1207.8|70
1643075700000|2022-01-25 01:55:00|1209.2|1208.2|1209.9|1208.9|1210.2|1209.2|1208.4|1207.4|14
1643076000000|2022-01-25 02:00:00|1209.5|1208.5|1209|1208|1210|1209|1207.8|1206.8|115
1643076300000|2022-01-25 02:05:00|1208.9|1207.9|1207.4|1206.4|1209.2|1208.2|1207.2|1206.2|147
1643076600000|2022-01-25 02:10:00|1207.3|1206.3|1207.2|1206.2|1209.1|1208.1|1207.1|1206.1|60
1643076900000|2022-01-25 02:15:00|1207.6|1206.6|1206.5|1205.5|1207.6|1206.6|1205.7|1204.7|80
1643077200000|2022-01-25 02:20:00|1206|1205|1205.9|1204.9|1206.6|1205.6|1205.4|1204.4|63
1643077500000|2022-01-25 02:25:00|1205.6|1204.6|1205.7|1204.7|1206.7|1205.7|1205.6|1204.6|42
1643077800000|2022-01-25 02:30:00|1205.5|1204.5|1207.3|1206.3|1207.3|1206.3|1205.5|1204.5|40
1643078100000|2022-01-25 02:35:00|1207|1206|1206.1|1205.1|1207|1206|1206.1|1205.1|5
1643078400000|2022-01-25 02:40:00|1206.9|1205.9|1205.8|1204.8|1206.9|1205.9|1205.5|1204.5|37
1643078700000|2022-01-25 02:45:00|1207.1|1206.1|1206.2|1205.2|1207.7|1206.7|1206.2|1205.2|55
1643079000000|2022-01-25 02:50:00|1206.6|1205.6|1206.8|1205.8|1206.9|1205.9|1206.4|1205.4|13
1643079300000|2022-01-25 02:55:00|1206.2|1205.2|1208.7|1207.7|1209.2|1208.2|1206.2|1205.2|78
1643079600000|2022-01-25 03:00:00|1208|1207|1206.9|1205.9|1208.5|1207.5|1206.9|1205.9|9
1643079900000|2022-01-25 03:05:00|1207.2|1206.2|1206.8|1205.8|1207.8|1206.8|1206.8|1205.8|28
1643080200000|2022-01-25 03:10:00|1205.8|1204.8|1206.3|1205.3|1206.3|1205.3|1205.5|1204.5|34
1643080500000|2022-01-25 03:15:00|1206.6|1205.6|1206.3|1205.3|1207.9|1206.9|1206.3|1205.3|34
1643080800000|2022-01-25 03:20:00|1206.8|1205.8|1206.8|1205.8|1206.8|1205.8|1206.8|1205.8|1
1643081100000|2022-01-25 03:25:00|1206.7|1205.7|1206.6|1205.6|1206.8|1205.8|1206.6|1205.6|4
1643081400000|2022-01-25 03:30:00|1206|1205|1205.9|1204.9|1206.2|1205.2|1205.7|1204.7|7
1643081700000|2022-01-25 03:35:00|1206.1|1205.1|1206.2|1205.2|1206.2|1205.2|1206.1|1205.1|3
1643082000000|2022-01-25 03:40:00|1207.6|1206.6|1206.8|1205.8|1208.2|1207.2|1206.8|1205.8|12
1643082300000|2022-01-25 03:45:00|1206.5|1205.5|1204.8|1203.8|1206.5|1205.5|1204.8|1203.8|40
1643082600000|2022-01-25 03:50:00|1205.2|1204.2|1206.3|1205.3|1206.3|1205.3|1204.9|1203.9|38
1643082900000|2022-01-25 03:55:00|1206.6|1205.6|1207.1|1206.1|1207.3|1206.3|1206.6|1205.6|29
1643083200000|2022-01-25 04:00:00|1206.9|1205.9|1206.7|1205.7|1207.3|1206.3|1206.6|1205.6|39
1643083500000|2022-01-25 04:05:00|1207|1206|1210|1209|1210|1209|1207|1206|263
1643083800000|2022-01-25 04:10:00|1210.2|1209.2|1209.7|1208.7|1210.4|1209.4|1209.5|1208.5|157
1643084100000|2022-01-25 04:15:00|1209.6|1208.6|1209.7|1208.7|1210.9|1209.9|1209.6|1208.6|50
1643084400000|2022-01-25 04:20:00|1210.3|1209.3|1209.7|1208.7|1210.3|1209.3|1209.7|1208.7|14
1643084700000|2022-01-25 04:25:00|1210.1|1209.1|1210.4|1209.4|1210.6|1209.6|1210.1|1209.1|8
1643085000000|2022-01-25 04:30:00|1210.5|1209.5|1208.5|1207.5|1210.8|1209.8|1208.4|1207.4|67
1643085300000|2022-01-25 04:35:00|1208.3|1207.3|1207.6|1206.6|1208.7|1207.7|1207.5|1206.5|82
1643085600000|2022-01-25 04:40:00|1207|1206|1206.8|1205.8|1207.2|1206.2|1206.1|1205.1|68
1643085900000|2022-01-25 04:45:00|1206.6|1205.6|1206.6|1205.6|1207.4|1206.4|1206.5|1205.5|51
1643086200000|2022-01-25 04:50:00|1206.3|1205.3|1206.2|1205.2|1207.1|1206.1|1205.9|1204.9|89
1643086500000|2022-01-25 04:55:00|1205.9|1204.9|1207.6|1206.6|1207.7|1206.7|1205.8|1204.8|92
1643086800000|2022-01-25 05:00:00|1207.4|1206.4|1205.1|1204.1|1207.5|1206.5|1204.9|1203.9|123
1643087100000|2022-01-25 05:05:00|1204.9|1203.9|1206.9|1205.9|1207.3|1206.3|1204.9|1203.9|93
1643087400000|2022-01-25 05:10:00|1207|1206|1207.2|1206.2|1208|1207|1206.7|1205.7|69
1643087700000|2022-01-25 05:15:00|1207.4|1206.4|1207|1206|1207.4|1206.4|1206.2|1205.2|45
1643088000000|2022-01-25 05:20:00|1207.3|1206.3|1208.5|1207.5|1208.5|1207.5|1207.3|1206.3|48
1643088300000|2022-01-25 05:25:00|1208.4|1207.4|1208.6|1207.6|1209.1|1208.1|1207.9|1206.9|9
1643088600000|2022-01-25 05:30:00|1208.3|1207.3|1208.1|1207.1|1209.4|1208.4|1207.9|1206.9|42
1643088900000|2022-01-25 05:35:00|1208|1207|1207.5|1206.5|1208.6|1207.6|1207.1|1206.1|54
1643089200000|2022-01-25 05:40:00|1207.4|1206.4|1209.6|1208.6|1210.3|1209.3|1207.4|1206.4|54
1643089500000|2022-01-25 05:45:00|1209.4|1208.4|1208|1207|1209.4|1208.4|1208|1207|46
1643089800000|2022-01-25 05:50:00|1207.8|1206.8|1207.9|1206.9|1208.2|1207.2|1207|1206|60
1643090100000|2022-01-25 05:55:00|1207.8|1206.8|1208.7|1207.7|1208.8|1207.8|1207.5|1206.5|68
1643090400000|2022-01-25 06:00:00|1208.6|1207.6|1207.3|1206.3|1209.8|1208.8|1207.1|1206.1|105
1643090700000|2022-01-25 06:05:00|1207.2|1206.2|1208.2|1207.2|1208.5|1207.5|1207.2|1206.2|12
1643091000000|2022-01-25 06:10:00|1207.6|1206.6|1206.8|1205.8|1207.6|1206.6|1206.3|1205.3|67
1643091300000|2022-01-25 06:15:00|1206.9|1205.9|1207.8|1206.8|1207.8|1206.8|1206.4|1205.4|82
1643091600000|2022-01-25 06:20:00|1208.1|1207.1|1207.1|1206.1|1208.4|1207.4|1206.9|1205.9|78
1643091900000|2022-01-25 06:25:00|1207|1206|1206.5|1205.5|1207.4|1206.4|1206.4|1205.4|78
1643092200000|2022-01-25 06:30:00|1206.6|1205.6|1205.8|1204.8|1206.7|1205.7|1205.2|1204.2|89
1643092500000|2022-01-25 06:35:00|1206.1|1205.1|1206.4|1205.4|1206.8|1205.8|1206|1205|96
1643092800000|2022-01-25 06:40:00|1206.5|1205.5|1205.9|1204.9|1206.5|1205.5|1205.9|1204.9|50
1643093100000|2022-01-25 06:45:00|1206|1205|1206.5|1205.5|1206.8|1205.8|1205.7|1204.7|117
1643093400000|2022-01-25 06:50:00|1206.4|1205.4|1206.1|1205.1|1206.4|1205.4|1205.5|1204.5|98
1643093700000|2022-01-25 06:55:00|1205.6|1204.6|1205.3|1204.3|1206.1|1205.1|1205.2|1204.2|51
1643094000000|2022-01-25 07:00:00|1205.1|1204.1|1202.9|1201.9|1205.9|1204.9|1202.9|1201.9|220
1643094300000|2022-01-25 07:05:00|1203.2|1202.2|1200.8|1199.8|1203.2|1202.2|1200.5|1199.5|242
1643094600000|2022-01-25 07:10:00|1200.6|1199.6|1199.8|1198.8|1201|1200|1199.3|1198.3|177
1643094900000|2022-01-25 07:15:00|1199.9|1198.9|1200|1199|1201|1200|1199.6|1198.6|72
1643095200000|2022-01-25 07:20:00|1199.9|1198.9|1199.1|1198.1|1200|1199|1198.8|1197.8|97
1643095500000|2022-01-25 07:25:00|1199.2|1198.2|1201.4|1200.4|1201.4|1200.4|1199.2|1198.2|32
1643095800000|2022-01-25 07:30:00|1201.7|1200.7|1201.4|1200.4|1203.1|1202.1|1201.4|1200.4|99
1643096100000|2022-01-25 07:35:00|1201.6|1200.6|1204.2|1203.2|1204.5|1203.5|1201.6|1200.6|105
1643096400000|2022-01-25 07:40:00|1204.5|1203.5|1204.9|1203.9|1205.6|1204.6|1204.3|1203.3|126
1643096700000|2022-01-25 07:45:00|1205|1204|1205.8|1204.8|1206.1|1205.1|1204.7|1203.7|105
1643097000000|2022-01-25 07:50:00|1205.7|1204.7|1206.4|1205.4|1207|1206|1205.5|1204.5|192
1643097300000|2022-01-25 07:55:00|1206.5|1205.5|1207.4|1206.4|1207.5|1206.5|1205.7|1204.7|158
1643097600000|2022-01-25 08:00:00|1207.5|1206.5|1206.5|1205.5|1208.4|1207.4|1206|1205|637
1643097900000|2022-01-25 08:05:00|1206.4|1205.4|1206.8|1205.8|1207.2|1206.2|1204.7|1203.7|493
1643098200000|2022-01-25 08:10:00|1206.7|1205.7|1209.7|1208.7|1209.7|1208.7|1206.3|1205.3|412
1643098500000|2022-01-25 08:15:00|1209.6|1208.6|1209.3|1208.3|1210.1|1209.1|1207.9|1206.9|472
1643098800000|2022-01-25 08:20:00|1209.1|1208.1|1207.5|1206.5|1209.6|1208.6|1207.2|1206.2|368
1643099100000|2022-01-25 08:25:00|1207.6|1206.6|1204.2|1203.2|1207.8|1206.8|1203.8|1202.8|1609
1643099400000|2022-01-25 08:30:00|1204.1|1203.1|1206.2|1205.2|1206.6|1205.6|1203.9|1202.9|446
1643099700000|2022-01-25 08:35:00|1206.1|1205.1|1206.9|1205.9|1207.5|1206.5|1205.6|1204.6|249
1643100000000|2022-01-25 08:40:00|1207|1206|1207.6|1206.6|1208|1207|1206.6|1205.6|222
1643100300000|2022-01-25 08:45:00|1207.7|1206.7|1207.7|1206.7|1208|1207|1206|1205|260
1643100600000|2022-01-25 08:50:00|1207.8|1206.8|1207.4|1206.4|1209.6|1208.6|1207.3|1206.3|240
1643100900000|2022-01-25 08:55:00|1207.5|1206.5|1206.6|1205.6|1207.8|1206.8|1206.4|1205.4|100
1643101200000|2022-01-25 09:00:00|1206.8|1205.8|1205.4|1204.4|1207.2|1206.2|1205.4|1204.4|317
1643101500000|2022-01-25 09:05:00|1205.3|1204.3|1206.7|1205.7|1206.8|1205.8|1205|1204|54
1643101800000|2022-01-25 09:10:00|1207.1|1206.1|1206.3|1205.3|1207.6|1206.6|1206|1205|73
1643102100000|2022-01-25 09:15:00|1206.2|1205.2|1207.1|1206.1|1207.5|1206.5|1205.8|1204.8|128
1643102400000|2022-01-25 09:20:00|1207.7|1206.7|1209.5|1208.5|1209.5|1208.5|1207.6|1206.6|149
1643102700000|2022-01-25 09:25:00|1209.6|1208.6|1210.3|1209.3|1210.4|1209.4|1209.1|1208.1|178
1643103000000|2022-01-25 09:30:00|1210.4|1209.4|1209.3|1208.3|1210.9|1209.9|1209.2|1208.2|347
1643103300000|2022-01-25 09:35:00|1209.4|1208.4|1209.8|1208.8|1209.9|1208.9|1209.1|1208.1|225
1643103600000|2022-01-25 09:40:00|1209.5|1208.5|1210.2|1209.2|1210.4|1209.4|1208.7|1207.7|177
1643103900000|2022-01-25 09:45:00|1210.5|1209.5|1210.6|1209.6|1211.4|1210.4|1210.5|1209.5|216
1643104200000|2022-01-25 09:50:00|1210.5|1209.5|1210.8|1209.8|1211.2|1210.2|1210.2|1209.2|217
1643104500000|2022-01-25 09:55:00|1211|1210|1210.4|1209.4|1211.6|1210.6|1210.1|1209.1|76
1643104800000|2022-01-25 10:00:00|1210.3|1209.3|1209.8|1208.8|1210.9|1209.9|1209.7|1208.7|68
1643105100000|2022-01-25 10:05:00|1210|1209|1210.9|1209.9|1211.6|1210.6|1209.5|1208.5|266
1643105400000|2022-01-25 10:10:00|1210.8|1209.8|1211.5|1210.5|1211.6|1210.6|1210.7|1209.7|149
1643105700000|2022-01-25 10:15:00|1211.6|1210.6|1211.9|1210.9|1212.2|1211.2|1210.8|1209.8|296
1643106000000|2022-01-25 10:20:00|1211.8|1210.8|1211.2|1210.2|1212.2|1211.2|1210.9|1209.9|207
1643106300000|2022-01-25 10:25:00|1211.1|1210.1|1211.3|1210.3|1211.4|1210.4|1210.9|1209.9|278
1643106600000|2022-01-25 10:30:00|1211.5|1210.5|1210.5|1209.5|1211.6|1210.6|1210.5|1209.5|441
1643106900000|2022-01-25 10:35:00|1210.6|1209.6|1209|1208|1210.7|1209.7|1208.7|1207.7|307
1643107200000|2022-01-25 10:40:00|1209.1|1208.1|1209.4|1208.4|1209.7|1208.7|1209|1208|246
1643107500000|2022-01-25 10:45:00|1209.3|1208.3|1207.6|1206.6|1209.6|1208.6|1207.5|1206.5|309
1643107800000|2022-01-25 10:50:00|1207.7|1206.7|1208|1207|1208.7|1207.7|1207.5|1206.5|184
1643108100000|2022-01-25 10:55:00|1207.9|1206.9|1208.2|1207.2|1208.6|1207.6|1207.4|1206.4|167
1643108400000|2022-01-25 11:00:00|1208.1|1207.1|1209.6|1208.6|1209.7|1208.7|1207.8|1206.8|119
1643108700000|2022-01-25 11:05:00|1209.8|1208.8|1210|1209|1210|1209|1209.2|1208.2|92
1643109000000|2022-01-25 11:10:00|1209.9|1208.9|1210.4|1209.4|1210.4|1209.4|1209.5|1208.5|221
1643109300000|2022-01-25 11:15:00|1210.5|1209.5|1209.5|1208.5|1210.9|1209.9|1209.5|1208.5|84
1643109600000|2022-01-25 11:20:00|1209.6|1208.6|1209.5|1208.5|1209.8|1208.8|1209.1|1208.1|113
1643109900000|2022-01-25 11:25:00|1209.7|1208.7|1209.1|1208.1|1209.8|1208.8|1209.1|1208.1|41
1643110200000|2022-01-25 11:30:00|1208.9|1207.9|1208|1207|1209.3|1208.3|1207.8|1206.8|80
1643110500000|2022-01-25 11:35:00|1208.1|1207.1|1208|1207|1208.9|1207.9|1208|1207|32
1643110800000|2022-01-25 11:40:00|1207.6|1206.6|1207.1|1206.1|1207.6|1206.6|1206.4|1205.4|83
1643111100000|2022-01-25 11:45:00|1207|1206|1207.4|1206.4|1207.8|1206.8|1207|1206|125
1643111400000|2022-01-25 11:50:00|1207.5|1206.5|1207.2|1206.2|1207.6|1206.6|1207.1|1206.1|22
1643111700000|2022-01-25 11:55:00|1207.1|1206.1|1207.9|1206.9|1208.7|1207.7|1206.8|1205.8|93
1643112000000|2022-01-25 12:00:00|1207.8|1206.8|1206.7|1205.7|1208.3|1207.3|1206.7|1205.7|112
1643112300000|2022-01-25 12:05:00|1206.8|1205.8|1207.2|1206.2|1207.2|1206.2|1206.1|1205.1|131
1643112600000|2022-01-25 12:10:00|1207.4|1206.4|1207.4|1206.4|1208.2|1207.2|1207.4|1206.4|281
1643112900000|2022-01-25 12:15:00|1207.3|1206.3|1207.6|1206.6|1207.7|1206.7|1207.2|1206.2|51
1643113200000|2022-01-25 12:20:00|1207.5|1206.5|1205.8|1204.8|1207.7|1206.7|1205.8|1204.8|113
1643113500000|2022-01-25 12:25:00|1206|1205|1206.1|1205.1|1206.2|1205.2|1205.5|1204.5|248
1643113800000|2022-01-25 12:30:00|1206|1205|1205.4|1204.4|1206.1|1205.1|1205|1204|50
1643114100000|2022-01-25 12:35:00|1205.5|1204.5|1205.9|1204.9|1206.6|1205.6|1205.5|1204.5|38
1643114400000|2022-01-25 12:40:00|1205.7|1204.7|1206.3|1205.3|1206.4|1205.4|1204.9|1203.9|96
1643114700000|2022-01-25 12:45:00|1206.4|1205.4|1206.7|1205.7|1206.9|1205.9|1206|1205|112
1643115000000|2022-01-25 12:50:00|1206.8|1205.8|1206.6|1205.6|1207|1206|1206.6|1205.6|203
1643115300000|2022-01-25 12:55:00|1206.5|1205.5|1206|1205|1206.6|1205.6|1205.7|1204.7|85
1643115600000|2022-01-25 13:00:00|1205.9|1204.9|1205.2|1204.2|1206.5|1205.5|1205.2|1204.2|86
1643115900000|2022-01-25 13:05:00|1205.1|1204.1|1203.2|1202.2|1205.7|1204.7|1203.1|1202.1|566
1643116200000|2022-01-25 13:10:00|1203.3|1202.3|1204.1|1203.1|1204.3|1203.3|1203.2|1202.2|348
1643116500000|2022-01-25 13:15:00|1204.4|1203.4|1205.6|1204.6|1205.6|1204.6|1204.4|1203.4|169
1643116800000|2022-01-25 13:20:00|1205.5|1204.5|1205.2|1204.2|1205.8|1204.8|1204.6|1203.6|171
1643117100000|2022-01-25 13:25:00|1205.3|1204.3|1203.9|1202.9|1205.5|1204.5|1203.7|1202.7|96
1643117400000|2022-01-25 13:30:00|1203.8|1202.8|1204.4|1203.4|1204.5|1203.5|1203.4|1202.4|244
1643117700000|2022-01-25 13:35:00|1204.3|1203.3|1205|1204|1205.4|1204.4|1204.3|1203.3|196
1643118000000|2022-01-25 13:40:00|1204.9|1203.9|1205.3|1204.3|1205.7|1204.7|1204.3|1203.3|68
1643118300000|2022-01-25 13:45:00|1205.7|1204.7|1204.9|1203.9|1205.8|1204.8|1204.7|1203.7|82
1643118600000|2022-01-25 13:50:00|1204.8|1203.8|1205.2|1204.2|1205.5|1204.5|1204.3|1203.3|142
1643118900000|2022-01-25 13:55:00|1205.3|1204.3|1206.1|1205.1|1206.6|1205.6|1204.9|1203.9|196
1643119200000|2022-01-25 14:00:00|1205.8|1204.8|1206.6|1205.6|1206.6|1205.6|1205.4|1204.4|84
1643119500000|2022-01-25 14:05:00|1206.7|1205.7|1206.5|1205.5|1206.9|1205.9|1205.9|1204.9|98
1643119800000|2022-01-25 14:10:00|1206.9|1205.9|1205.7|1204.7|1206.9|1205.9|1205.4|1204.4|196
1643120100000|2022-01-25 14:15:00|1205.9|1204.9|1207.3|1206.3|1207.4|1206.4|1205.5|1204.5|234
1643120400000|2022-01-25 14:20:00|1207.4|1206.4|1207.5|1206.5|1208|1207|1206.9|1205.9|576
1643120700000|2022-01-25 14:25:00|1207.4|1206.4|1208.2|1207.2|1208.4|1207.4|1207.1|1206.1|786
1643121000000|2022-01-25 14:30:00|1208|1207.5|1209.4|1208.9|1210.3|1209.8|1206|1205.5|5875
1643121300000|2022-01-25 14:35:00|1209.5|1209|1210.8|1210.3|1213.4|1212.9|1209|1208.5|3595
1643121600000|2022-01-25 14:40:00|1210.9|1210.4|1208.4|1207.9|1212.4|1211.9|1207.9|1207.4|2730
1643121900000|2022-01-25 14:45:00|1208.5|1208|1205.1|1204.6|1208.5|1208|1204.6|1204.1|3455
1643122200000|2022-01-25 14:50:00|1205|1204.5|1202.2|1201.7|1205.8|1205.3|1202.1|1201.6|3118
1643122500000|2022-01-25 14:55:00|1202.3|1201.8|1203.7|1203.2|1203.8|1203.3|1201.8|1201.3|2703
1643122800000|2022-01-25 15:00:00|1202.7|1202.2|1201.2|1200.7|1204.5|1204|1200.6|1200.1|3330
1643123100000|2022-01-25 15:05:00|1201.3|1200.8|1202|1201.5|1202.4|1201.9|1200.6|1200.1|1871
1643123400000|2022-01-25 15:10:00|1201.9|1201.4|1204.1|1203.6|1204.1|1203.6|1200|1199.5|1669
1643123700000|2022-01-25 15:15:00|1204.2|1203.7|1204.9|1204.4|1205.7|1205.2|1203.5|1203|1423
1643124000000|2022-01-25 15:20:00|1204.8|1204.3|1203.7|1203.2|1204.9|1204.4|1203.2|1202.7|1608
1643124300000|2022-01-25 15:25:00|1203.6|1203.1|1208.3|1207.8|1208.3|1207.8|1203.3|1202.8|1131
1643124600000|2022-01-25 15:30:00|1208.2|1207.7|1207.2|1206.7|1208.2|1207.7|1206.7|1206.2|1195
1643124900000|2022-01-25 15:35:00|1207.1|1206.6|1206.1|1205.6|1208.3|1207.8|1205|1204.5|1087
1643125200000|2022-01-25 15:40:00|1206.4|1205.9|1208|1207.5|1208|1207.5|1205.5|1205|1432
1643125500000|2022-01-25 15:45:00|1208.1|1207.6|1209.1|1208.6|1209.5|1209|1207.2|1206.7|1137
1643125800000|2022-01-25 15:50:00|1209.3|1208.8|1207.3|1206.8|1209.3|1208.8|1207.1|1206.6|1790
1643126100000|2022-01-25 15:55:00|1207.4|1206.9|1205.9|1205.4|1207.8|1207.3|1205.7|1205.2|1534
1643126400000|2022-01-25 16:00:00|1205.8|1205.3|1207.1|1206.6|1207.2|1206.7|1205.5|1205|1231
1643126700000|2022-01-25 16:05:00|1206.8|1206.3|1206.2|1205.7|1208|1207.5|1205.6|1205.1|2319
1643127000000|2022-01-25 16:10:00|1206.3|1205.8|1205.5|1205|1207.2|1206.7|1205.1|1204.6|1190
1643127300000|2022-01-25 16:15:00|1205.4|1204.9|1207.3|1206.8|1207.3|1206.8|1204.9|1204.4|1533
1643127600000|2022-01-25 16:20:00|1207.2|1206.7|1207.3|1206.8|1208.2|1207.7|1206.4|1205.9|1059
1643127900000|2022-01-25 16:25:00|1207.4|1206.9|1206.7|1206.2|1208.1|1207.6|1206.2|1205.7|1018
1643128200000|2022-01-25 16:30:00|1206.6|1206.1|1205.4|1204.9|1207.1|1206.6|1205.3|1204.8|1119
1643128500000|2022-01-25 16:35:00|1205.5|1205|1203.2|1202.7|1205.7|1205.2|1202.7|1202.2|1914
1643128800000|2022-01-25 16:40:00|1203.1|1202.6|1204.2|1203.7|1204.3|1203.8|1202.8|1202.3|1811
1643129100000|2022-01-25 16:45:00|1204.1|1203.6|1205.5|1205|1205.7|1205.2|1204.1|1203.6|665
1643129400000|2022-01-25 16:50:00|1205.4|1204.9|1207.4|1206.9|1207.6|1207.1|1205.1|1204.6|880
1643129700000|2022-01-25 16:55:00|1207.3|1206.8|1204.5|1204|1207.4|1206.9|1204.4|1203.9|1608
1643130000000|2022-01-25 17:00:00|1204.4|1203.9|1205.9|1205.4|1205.9|1205.4|1204|1203.5|1733
1643130300000|2022-01-25 17:05:00|1206|1205.5|1206.5|1206|1207.8|1207.3|1206|1205.5|1081
1643130600000|2022-01-25 17:10:00|1206.3|1205.8|1205.9|1205.4|1206.3|1205.8|1205.3|1204.8|1318
1643130900000|2022-01-25 17:15:00|1206|1205.5|1204.9|1204.4|1206.7|1206.2|1204.2|1203.7|1733
1643131200000|2022-01-25 17:20:00|1205|1204.5|1205.9|1205.4|1206.4|1205.9|1204.7|1204.2|787
1643131500000|2022-01-25 17:25:00|1206|1205.5|1206|1205.5|1206.4|1205.9|1205.5|1205|1100
1643131800000|2022-01-25 17:30:00|1205.9|1205.4|1205.1|1204.6|1205.9|1205.4|1204.4|1203.9|1014
1643132100000|2022-01-25 17:35:00|1205.2|1204.7|1205.2|1204.7|1205.7|1205.2|1204.8|1204.3|1093
1643132400000|2022-01-25 17:40:00|1205.1|1204.6|1205.5|1205|1205.5|1205|1203.6|1203.1|1557
1643132700000|2022-01-25 17:45:00|1205.4|1204.9|1204.1|1203.6|1205.9|1205.4|1203.7|1203.2|795
1643133000000|2022-01-25 17:50:00|1204.2|1203.7|1204.5|1204|1204.9|1204.4|1203.7|1203.2|742
1643133300000|2022-01-25 17:55:00|1204.4|1203.9|1205.6|1205.1|1205.7|1205.2|1203.7|1203.2|942
1643133600000|2022-01-25 18:00:00|1205.7|1205.2|1204.9|1204.4|1205.7|1205.2|1204.3|1203.8|643
1643133900000|2022-01-25 18:05:00|1205.2|1204.7|1205.8|1205.3|1206.2|1205.7|1204.6|1204.1|441
1643134200000|2022-01-25 18:10:00|1206.1|1205.6|1207.7|1207.2|1208|1207.5|1205.8|1205.3|839
1643134500000|2022-01-25 18:15:00|1207.6|1207.1|1208.6|1208.1|1208.9|1208.4|1207.2|1206.7|383
1643134800000|2022-01-25 18:20:00|1208.7|1208.2|1208.4|1207.9|1208.8|1208.3|1207.9|1207.4|743
1643135100000|2022-01-25 18:25:00|1208.3|1207.8|1210.4|1209.9|1210.5|1210|1207.9|1207.4|839
1643135400000|2022-01-25 18:30:00|1210.5|1210|1211.2|1210.7|1211.5|1211|1210|1209.5|656
1643135700000|2022-01-25 18:35:00|1211.3|1210.8|1212|1211.5|1212|1211.5|1210.4|1209.9|753
1643136000000|2022-01-25 18:40:00|1211.9|1211.4|1211.7|1211.2|1212|1211.5|1210.9|1210.4|682
1643136300000|2022-01-25 18:45:00|1211.8|1211.3|1212.8|1212.3|1213.1|1212.6|1211.3|1210.8|690
1643136600000|2022-01-25 18:50:00|1212.9|1212.4|1213.3|1212.8|1213.3|1212.8|1212.6|1212.1|1034
1643136900000|2022-01-25 18:55:00|1213.2|1212.7|1214.5|1214|1214.5|1214|1212.7|1212.2|840
1643137200000|2022-01-25 19:00:00|1214.4|1213.9|1213.9|1213.4|1215|1214.5|1213.8|1213.3|1001
1643137500000|2022-01-25 19:05:00|1213.8|1213.3|1213.5|1213|1214|1213.5|1213|1212.5|683
1643137800000|2022-01-25 19:10:00|1213.6|1213.1|1214.9|1214.4|1215.2|1214.7|1213.5|1213|605
1643138100000|2022-01-25 19:15:00|1215|1214.5|1215.7|1215.2|1215.7|1215.2|1214.7|1214.2|755
1643138400000|2022-01-25 19:20:00|1215.6|1215.1|1216|1215.5|1216.7|1216.2|1215.4|1214.9|694
1643138700000|2022-01-25 19:25:00|1215.9|1215.4|1216|1215.5|1216.5|1216|1215.4|1214.9|701
1643139000000|2022-01-25 19:30:00|1216.1|1215.6|1214.4|1213.9|1216.2|1215.7|1214.1|1213.6|863
1643139300000|2022-01-25 19:35:00|1214.5|1214|1216.1|1215.6|1216.1|1215.6|1214.4|1213.9|636
1643139600000|2022-01-25 19:40:00|1216.2|1215.7|1217.7|1217.2|1217.9|1217.4|1216.2|1215.7|567
1643139900000|2022-01-25 19:45:00|1217.8|1217.3|1217.3|1216.8|1218.2|1217.7|1217.1|1216.6|1001
1643140200000|2022-01-25 19:50:00|1217.4|1216.9|1218.2|1217.7|1218.5|1218|1217|1216.5|656
1643140500000|2022-01-25 19:55:00|1218|1217.5|1218.7|1218.2|1219.1|1218.6|1217.7|1217.2|837
1643140800000|2022-01-25 20:00:00|1218.8|1218.3|1217.6|1217.1|1218.9|1218.4|1217.3|1216.8|1001
1643141100000|2022-01-25 20:05:00|1217.4|1216.9|1216|1215.5|1217.5|1217|1215.9|1215.4|673
1643141400000|2022-01-25 20:10:00|1215.9|1215.4|1215.9|1215.4|1216.2|1215.7|1215.5|1215|780
1643141700000|2022-01-25 20:15:00|1215.8|1215.3|1216.9|1216.4|1217.2|1216.7|1215.8|1215.3|919
1643142000000|2022-01-25 20:20:00|1217|1216.5|1215.2|1214.7|1217|1216.5|1215.1|1214.6|872
1643142300000|2022-01-25 20:25:00|1215.1|1214.6|1213.5|1213|1215.3|1214.8|1213.2|1212.7|1676
1643142600000|2022-01-25 20:30:00|1213.6|1213.1|1213.5|1213|1214|1213.5|1212.8|1212.3|1086
1643142900000|2022-01-25 20:35:00|1213.4|1212.9|1214.3|1213.8|1214.6|1214.1|1212.4|1211.9|1287
1643143200000|2022-01-25 20:40:00|1214.5|1214|1215|1214.5|1215.5|1215|1214.4|1213.9|1069
1643143500000|2022-01-25 20:45:00|1215.1|1214.6|1214.7|1214.2|1215.9|1215.4|1214.1|1213.6|1322
1643143800000|2022-01-25 20:50:00|1214.5|1214|1212.4|1211.9|1214.5|1214|1212.2|1211.7|2540
1643144100000|2022-01-25 20:55:00|1212.6|1212.1|1212.8|1212.3|1213.7|1213.2|1212.2|1211.7|7977
1643144400000|2022-01-25 21:00:00|1212.9|1211.9|1211.6|1210.6|1213|1212|1211.3|1210.3|966
1643144700000|2022-01-25 21:05:00|1211.7|1210.7|1210.2|1209.2|1211.7|1210.7|1209.3|1208.3|307
1643145000000|2022-01-25 21:10:00|1210.3|1209.3|1210.7|1209.7|1211.1|1210.1|1210.1|1209.1|81
1643145300000|2022-01-25 21:15:00|1211|1210|1210.9|1209.9|1211.4|1210.4|1210.9|1209.9|38
1643145600000|2022-01-25 21:20:00|1210.1|1209.1|1209.6|1208.6|1210.2|1209.2|1209.2|1208.2|16
1643145900000|2022-01-25 21:25:00|1209.4|1208.4|1209.5|1208.5|1209.7|1208.7|1208.1|1207.1|23
1643146200000|2022-01-25 21:30:00|1208.5|1207.5|1207|1206|1208.5|1207.5|1206.9|1205.9|15
1643146500000|2022-01-25 21:35:00|1207.7|1206.7|1206.9|1205.9|1208|1207|1206.9|1205.9|6
1643146800000|2022-01-25 21:40:00|1206.8|1205.8|1206.1|1205.1|1206.8|1205.8|1206.1|1205.1|14
1643147100000|2022-01-25 21:45:00|1206.3|1205.3|1204.3|1203.3|1206.3|1205.3|1203.8|1202.8|71
1643147400000|2022-01-25 21:50:00|1204.5|1203.5|1204.3|1203.3|1205.8|1204.8|1204.3|1203.3|26
1643147700000|2022-01-25 21:55:00|1205.7|1204.7|1206.5|1205.5|1206.5|1205.5|1205.1|1204.1|12
1643148300000|2022-01-25 22:05:00|1205.1|1204.1|1204.5|1203.5|1205.1|1204.1|1204.5|1203.5|3
1643151600000|2022-01-25 23:00:00|1205|1203|1208.6|1206.6|1208.8|1206.8|1204.8|1202.8|0
1643151900000|2022-01-25 23:05:00|1208.7|1206.7|1211.6|1209.6|1212|1210|1207.9|1205.9|0
1643152200000|2022-01-25 23:10:00|1211.7|1209.7|1214.1|1212.1|1214.8|1212.8|1211.4|1209.4|0
1643152500000|2022-01-25 23:15:00|1214.2|1212.2|1215.2|1213.2|1215.4|1213.4|1212.9|1210.9|0
1643152800000|2022-01-25 23:20:00|1215.1|1213.1|1215.2|1213.2|1215.4|1213.4|1214.3|1212.3|0
1643153100000|2022-01-25 23:25:00|1215.1|1213.1|1216.3|1214.3|1216.5|1214.5|1213.6|1211.6|0
1643153400000|2022-01-25 23:30:00|1216.4|1214.4|1216.1|1214.1|1218|1216|1215.7|1213.7|0
1643153700000|2022-01-25 23:35:00|1216.3|1214.3|1216.3|1214.3|1216.8|1214.8|1215.8|1213.8|0
1643154000000|2022-01-25 23:40:00|1216.2|1214.2|1218.8|1216.8|1219.5|1217.5|1216.1|1214.1|0
1643154300000|2022-01-25 23:45:00|1218.9|1216.9|1220.7|1218.7|1221.8|1219.8|1218.9|1216.9|0
1643154600000|2022-01-25 23:50:00|1220.5|1218.5|1219.7|1217.7|1221.2|1219.2|1219.6|1217.6|0
1643154900000|2022-01-25 23:55:00|1219.6|1217.6|1218.2|1216.2|1219.9|1217.9|1217.7|1215.7|0
1643155200000|2022-01-26 00:00:00|1218.3|1216.3|1216|1214|1218.5|1216.5|1215.7|1213.7|0
1643155500000|2022-01-26 00:05:00|1215.9|1213.9|1216.4|1214.4|1216.9|1214.9|1215.6|1213.6|0
1643155800000|2022-01-26 00:10:00|1216.5|1214.5|1217.7|1215.7|1218.6|1216.6|1216.2|1214.2|0
1643156100000|2022-01-26 00:15:00|1217.8|1215.8|1214.2|1212.2|1218.2|1216.2|1214.2|1212.2|0
1643156400000|2022-01-26 00:20:00|1214.3|1212.3|1214.4|1212.4|1214.9|1212.9|1213.5|1211.5|0
1643156700000|2022-01-26 00:25:00|1214.7|1212.7|1213.8|1211.8|1216.2|1214.2|1213.5|1211.5|0
1643157000000|2022-01-26 00:30:00|1213.7|1211.7|1216|1214|1216.2|1214.2|1212.1|1210.1|0
1643157300000|2022-01-26 00:35:00|1216.2|1214.2|1216.5|1214.5|1217.1|1215.1|1215|1213|0
1643157600000|2022-01-26 00:40:00|1216.6|1214.6|1214.7|1212.7|1216.6|1214.6|1214.1|1212.1|0
1643157900000|2022-01-26 00:45:00|1214.9|1212.9|1215.3|1213.3|1215.9|1213.9|1214.5|1212.5|0
1643158200000|2022-01-26 00:50:00|1215.4|1213.4|1214.2|1212.2|1215.8|1213.8|1214.2|1212.2|0
1643158500000|2022-01-26 00:55:00|1214.1|1212.1|1214.1|1212.1|1215.2|1213.2|1213.5|1211.5|0
1643158800000|2022-01-26 01:00:00|1214.2|1212.2|1213.7|1212.7|1214.2|1212.8|1210.5|1209.5|23
1643159100000|2022-01-26 01:05:00|1215|1214|1214|1213|1215.7|1214.7|1214|1213|69
1643159400000|2022-01-26 01:10:00|1213.9|1212.9|1212.5|1211.5|1214.2|1213.2|1212|1211|153
1643159700000|2022-01-26 01:15:00|1212.1|1211.1|1211.5|1210.5|1213.1|1212.1|1211.1|1210.1|48
1643160000000|2022-01-26 01:20:00|1211.6|1210.6|1213|1212|1213|1212|1211.6|1210.6|39
1643160300000|2022-01-26 01:25:00|1212.8|1211.8|1213.4|1212.4|1213.4|1212.4|1212.6|1211.6|82
1643160600000|2022-01-26 01:30:00|1213.9|1212.9|1214.3|1213.3|1214.7|1213.7|1212|1211|89
1643160900000|2022-01-26 01:35:00|1214|1213|1215.7|1214.7|1216|1215|1212.6|1211.6|63
1643161200000|2022-01-26 01:40:00|1215.8|1214.8|1214.9|1213.9|1216.4|1215.4|1214.9|1213.9|53
1643161500000|2022-01-26 01:45:00|1214.2|1213.2|1217|1216|1217|1216|1214.2|1213.2|22
1643161800000|2022-01-26 01:50:00|1216.3|1215.3|1216.4|1215.4|1217.6|1216.6|1216.3|1215.3|77
1643162100000|2022-01-26 01:55:00|1216.5|1215.5|1218.1|1217.1|1218.1|1217.1|1216.3|1215.3|19
1643162400000|2022-01-26 02:00:00|1217.7|1216.7|1218.4|1217.4|1218.8|1217.8|1217.7|1216.7|23
1643162700000|2022-01-26 02:05:00|1217.7|1216.7|1218.5|1217.5|1218.5|1217.5|1217.7|1216.7|5
1643163000000|2022-01-26 02:10:00|1219|1218|1219.5|1218.5|1219.5|1218.5|1219|1218|6
1643163300000|2022-01-26 02:15:00|1219.2|1218.2|1218.9|1217.9|1219.2|1218.2|1218.5|1217.5|9
1643163600000|2022-01-26 02:20:00|1219.3|1218.3|1219.1|1218.1|1219.4|1218.4|1219.1|1218.1|8
1643163900000|2022-01-26 02:25:00|1218.6|1217.6|1218.6|1217.6|1218.9|1217.9|1218.2|1217.2|10
1643164200000|2022-01-26 02:30:00|1218.1|1217.1|1217.6|1216.6|1218.3|1217.3|1217.2|1216.2|26
1643164500000|2022-01-26 02:35:00|1217.2|1216.2|1217.5|1216.5|1217.5|1216.5|1217.1|1216.1|16
1643164800000|2022-01-26 02:40:00|1216.8|1215.8|1215.8|1214.8|1216.8|1215.8|1215.6|1214.6|12
1643165100000|2022-01-26 02:45:00|1215.7|1214.7|1216.7|1215.7|1216.7|1215.7|1215.7|1214.7|15
1643165400000|2022-01-26 02:50:00|1216.8|1215.8|1217|1216|1217.5|1216.5|1216.8|1215.8|8
1643165700000|2022-01-26 02:55:00|1216|1215|1215.8|1214.8|1216.1|1215.1|1215.6|1214.6|21
1643166000000|2022-01-26 03:00:00|1215.1|1214.1|1215.4|1214.4|1215.9|1214.9|1214.9|1213.9|38
1643166300000|2022-01-26 03:05:00|1215.6|1214.6|1216.2|1215.2|1217.3|1216.3|1215.6|1214.6|26
1643166600000|2022-01-26 03:10:00|1216.5|1215.5|1215.5|1214.5|1216.6|1215.6|1215.5|1214.5|13
1643166900000|2022-01-26 03:15:00|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|5
1643167200000|2022-01-26 03:20:00|1215.5|1214.5|1215.4|1214.4|1215.6|1214.6|1214.9|1213.9|42
1643167500000|2022-01-26 03:25:00|1215.6|1214.6|1213.8|1212.8|1215.6|1214.6|1213.5|1212.5|55
1643167800000|2022-01-26 03:30:00|1213.5|1212.5|1214.9|1213.9|1215.1|1214.1|1213.5|1212.5|31
1643168100000|2022-01-26 03:35:00|1215.2|1214.2|1214.5|1213.5|1215.5|1214.5|1214.4|1213.4|19
1643168400000|2022-01-26 03:40:00|1214.3|1213.3|1214|1213|1214.3|1213.3|1213.2|1212.2|59
1643168700000|2022-01-26 03:45:00|1214.2|1213.2|1214|1213|1214.6|1213.6|1213.8|1212.8|28
1643169000000|2022-01-26 03:50:00|1214.1|1213.1|1214.2|1213.2|1214.7|1213.7|1213.8|1212.8|5
1643169300000|2022-01-26 03:55:00|1214|1213|1213.9|1212.9|1214.2|1213.2|1213.8|1212.8|6
1643169600000|2022-01-26 04:00:00|1214|1213|1213.4|1212.4|1214|1213|1213.2|1212.2|34
1643169900000|2022-01-26 04:05:00|1213.1|1212.1|1213.7|1212.7|1213.7|1212.7|1213|1212|5
1643170200000|2022-01-26 04:10:00|1213.4|1212.4|1213.8|1212.8|1213.9|1212.9|1213.4|1212.4|10
1643170500000|2022-01-26 04:15:00|1214|1213|1214|1213|1214|1213|1214|1213|2
1643170800000|2022-01-26 04:20:00|1213.8|1212.8|1213.8|1212.8|1213.8|1212.8|1213.8|1212.8|2
1643171100000|2022-01-26 04:25:00|1213.3|1212.3|1213.8|1212.8|1213.8|1212.8|1213.3|1212.3|4
1643171700000|2022-01-26 04:35:00|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1
1643172300000|2022-01-26 04:45:00|1212.9|1211.9|1213.1|1212.1|1213.1|1212.1|1212.9|1211.9|2
1643172600000|2022-01-26 04:50:00|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|3
1643172900000|2022-01-26 04:55:00|1213.4|1212.4|1213.4|1212.4|1213.4|1212.4|1213.4|1212.4|3
1643173200000|2022-01-26 05:00:00|1213.9|1212.9|1213.2|1212.2|1213.9|1212.9|1213.2|1212.2|16
1643173500000|2022-01-26 05:05:00|1212.8|1211.8|1212.5|1211.5|1213.1|1212.1|1212.5|1211.5|4
1643173800000|2022-01-26 05:10:00|1212.1|1211.1|1210.4|1209.4|1212.1|1211.1|1210.4|1209.4|21
1643174100000|2022-01-26 05:15:00|1210.6|1209.6|1208.8|1207.8|1210.8|1209.8|1208.8|1207.8|36
1643174400000|2022-01-26 05:20:00|1209.1|1208.1|1207.3|1206.3|1209.5|1208.5|1207.1|1206.1|51
1643174700000|2022-01-26 05:25:00|1207.9|1206.9|1210|1209|1210|1209|1207.9|1206.9|22
1643175000000|2022-01-26 05:30:00|1210.2|1209.2|1210.2|1209.2|1210.9|1209.9|1209.7|1208.7|19
1643175300000|2022-01-26 05:35:00|1210.7|1209.7|1211.1|1210.1|1211.8|1210.8|1210.7|1209.7|29
1643175600000|2022-01-26 05:40:00|1210.7|1209.7|1211|1210|1211.1|1210.1|1210.5|1209.5|13
1643175900000|2022-01-26 05:45:00|1210.7|1209.7|1210.8|1209.8|1211.1|1210.1|1210.6|1209.6|18
1643176200000|2022-01-26 05:50:00|1211.1|1210.1|1211.4|1210.4|1211.8|1210.8|1210.8|1209.8|30
1643176500000|2022-01-26 05:55:00|1211.7|1210.7|1211.9|1210.9|1212.1|1211.1|1211.5|1210.5|24
1643176800000|2022-01-26 06:00:00|1211.8|1210.8|1212.6|1211.6|1212.6|1211.6|1211.5|1210.5|23
1643177100000|2022-01-26 06:05:00|1212.7|1211.7|1211.4|1210.4|1212.8|1211.8|1211.4|1210.4|37
1643177400000|2022-01-26 06:10:00|1211.5|1210.5|1210.3|1209.3|1211.7|1210.7|1210.3|1209.3|44
1643177700000|2022-01-26 06:15:00|1210.8|1209.8|1211.7|1210.7|1211.7|1210.7|1210.5|1209.5|36
1643178000000|2022-01-26 06:20:00|1212|1211|1211.8|1210.8|1212.5|1211.5|1211.4|1210.4|13
1643178300000|2022-01-26 06:25:00|1212.1|1211.1|1211.6|1210.6|1212.1|1211.1|1211.4|1210.4|17
1643178600000|2022-01-26 06:30:00|1211.8|1210.8|1211.4|1210.4|1212|1211|1210.9|1209.9|45
1643178900000|2022-01-26 06:35:00|1211.7|1210.7|1212.5|1211.5|1212.7|1211.7|1211.7|1210.7|41
1643179200000|2022-01-26 06:40:00|1212.8|1211.8|1212.5|1211.5|1214.1|1213.1|1212.4|1211.4|34
1643179500000|2022-01-26 06:45:00|1212.7|1211.7|1212.4|1211.4|1212.7|1211.7|1212.2|1211.2|9
1643179800000|2022-01-26 06:50:00|1212|1211|1211.1|1210.1|1212|1211|1211.1|1210.1|8
1643180100000|2022-01-26 06:55:00|1211.2|1210.2|1210.9|1209.9|1211.2|1210.2|1210.8|1209.8|15
1643180400000|2022-01-26 07:00:00|1211.3|1210.3|1210.1|1209.1|1211.6|1210.6|1210.1|1209.1|28
1643180700000|2022-01-26 07:05:00|1209.8|1208.8|1209.4|1208.4|1209.8|1208.8|1208.7|1207.7|63
1643181000000|2022-01-26 07:10:00|1209|1208|1208.7|1207.7|1209.3|1208.3|1207.7|1206.7|58
1643181300000|2022-01-26 07:15:00|1208|1207|1208.3|1207.3|1208.9|1207.9|1207.5|1206.5|83
1643181600000|2022-01-26 07:20:00|1208.6|1207.6|1208.4|1207.4|1208.9|1207.9|1208.3|1207.3|36
1643181900000|2022-01-26 07:25:00|1208.5|1207.5|1209.1|1208.1|1209.3|1208.3|1208.5|1207.5|47
1643182200000|2022-01-26 07:30:00|1209.3|1208.3|1208.7|1207.7|1209.8|1208.8|1208.5|1207.5|78
1643182500000|2022-01-26 07:35:00|1209.1|1208.1|1210.4|1209.4|1210.5|1209.5|1209.1|1208.1|70
1643182800000|2022-01-26 07:40:00|1210.3|1209.3|1210.4|1209.4|1210.6|1209.6|1210.2|1209.2|45
1643183100000|2022-01-26 07:45:00|1210.3|1209.3|1209.8|1208.8|1210.4|1209.4|1209.8|1208.8|82
1643183400000|2022-01-26 07:50:00|1209.9|1208.9|1210.6|1209.6|1210.6|1209.6|1209.7|1208.7|114
1643183700000|2022-01-26 07:55:00|1210.7|1209.7|1209.7|1208.7|1210.7|1209.7|1209.7|1208.7|220
1643184000000|2022-01-26 08:00:00|1209.9|1208.9|1212.8|1211.8|1212.8|1211.8|1209.8|1208.8|839
1643184300000|2022-01-26 08:05:00|1212.7|1211.7|1212.3|1211.3|1213.6|1212.6|1212.3|1211.3|532
1643184600000|2022-01-26 08:10:00|1212.4|1211.4|1214|1213|1214|1213|1212.4|1211.4|302
1643184900000|2022-01-26 08:15:00|1214.1|1213.1|1214.3|1213.3|1214.5|1213.5|1213.9|1212.9|221
1643185200000|2022-01-26 08:20:00|1214.4|1213.4|1215.1|1214.1|1215.8|1214.8|1214.2|1213.2|397
1643185500000|2022-01-26 08:25:00|1215.2|1214.2|1215.9|1214.9|1216.1|1215.1|1215|1214|355
1643185800000|2022-01-26 08:30:00|1216|1215|1216.2|1215.2|1216.6|1215.6|1215.9|1214.9|370
1643186100000|2022-01-26 08:35:00|1216.1|1215.1|1217.2|1216.2|1217.3|1216.3|1215.9|1214.9|437
1643186400000|2022-01-26 08:40:00|1217.3|1216.3|1217.3|1216.3|1217.8|1216.8|1216.8|1215.8|439
1643186700000|2022-01-26 08:45:00|1217.4|1216.4|1216.7|1215.7|1217.5|1216.5|1215.9|1214.9|160
1643187000000|2022-01-26 08:50:00|1216.6|1215.6|1216.1|1215.1|1216.8|1215.8|1215.5|1214.5|390
1643187300000|2022-01-26 08:55:00|1215.9|1214.9|1216.1|1215.1|1216.3|1215.3|1215.6|1214.6|216
1643187600000|2022-01-26 09:00:00|1215.9|1214.9|1216.8|1215.8|1218|1217|1215.7|1214.7|227
1643187900000|2022-01-26 09:05:00|1216.7|1215.7|1218.4|1217.4|1218.5|1217.5|1216.7|1215.7|262
1643188200000|2022-01-26 09:10:00|1218.6|1217.6|1218.8|1217.8|1219.5|1218.5|1218.6|1217.6|373
1643188500000|2022-01-26 09:15:00|1218.9|1217.9|1219.1|1218.1|1219.5|1218.5|1218.6|1217.6|197
1643188800000|2022-01-26 09:20:00|1218.9|1217.9|1219.8|1218.8|1219.8|1218.8|1218.2|1217.2|216
1643189100000|2022-01-26 09:25:00|1219.9|1218.9|1219|1218|1220.2|1219.2|1218.9|1217.9|138
1643189400000|2022-01-26 09:30:00|1218.9|1217.9|1219.3|1218.3|1219.9|1218.9|1218.9|1217.9|174
1643189700000|2022-01-26 09:35:00|1219.4|1218.4|1220.5|1219.5|1220.8|1219.8|1219.3|1218.3|201
1643190000000|2022-01-26 09:40:00|1220.6|1219.6|1220.8|1219.8|1220.9|1219.9|1220.2|1219.2|189
1643190300000|2022-01-26 09:45:00|1220.7|1219.7|1220.2|1219.2|1221.1|1220.1|1219.8|1218.8|177
1643190600000|2022-01-26 09:50:00|1220.1|1219.1|1219.5|1218.5|1220.4|1219.4|1219.5|1218.5|159
1643190900000|2022-01-26 09:55:00|1219.7|1218.7|1220.4|1219.4|1220.4|1219.4|1219.1|1218.1|371
1643191200000|2022-01-26 10:00:00|1220.2|1219.2|1218.9|1217.9|1220.4|1219.4|1218.6|1217.6|684
1643191500000|2022-01-26 10:05:00|1218.8|1217.8|1218.8|1217.8|1219.1|1218.1|1218.5|1217.5|134
1643191800000|2022-01-26 10:10:00|1218.7|1217.7|1219.9|1218.9|1220.3|1219.3|1218.7|1217.7|376
1643192100000|2022-01-26 10:15:00|1219.8|1218.8|1219.9|1218.9|1220.2|1219.2|1219.5|1218.5|213
1643192400000|2022-01-26 10:20:00|1219.8|1218.8|1220.6|1219.6|1221|1220|1219.7|1218.7|119
1643192700000|2022-01-26 10:25:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.1|1219.1|146
1643193000000|2022-01-26 10:30:00|1220.4|1219.4|1220.6|1219.6|1220.9|1219.9|1220.2|1219.2|270
1643193300000|2022-01-26 10:35:00|1220.7|1219.7|1221|1220|1221.5|1220.5|1220.7|1219.7|280
1643193600000|2022-01-26 10:40:00|1220.9|1219.9|1220.6|1219.6|1221.1|1220.1|1220.6|1219.6|109
1643193900000|2022-01-26 10:45:00|1220.5|1219.5|1220.5|1219.5|1220.6|1219.6|1220.1|1219.1|78
1643194200000|2022-01-26 10:50:00|1220.3|1219.3|1220.6|1219.6|1220.7|1219.7|1220.2|1219.2|123
1643194500000|2022-01-26 10:55:00|1220.4|1219.4|1220.6|1219.6|1220.8|1219.8|1220.3|1219.3|180
1643194800000|2022-01-26 11:00:00|1220.8|1219.8|1221.3|1220.3|1221.3|1220.3|1220.8|1219.8|378
1643195100000|2022-01-26 11:05:00|1221.2|1220.2|1220.6|1219.6|1221.3|1220.3|1220.6|1219.6|218
1643195400000|2022-01-26 11:10:00|1220.5|1219.5|1220.4|1219.4|1220.8|1219.8|1220.4|1219.4|168
1643195700000|2022-01-26 11:15:00|1220.5|1219.5|1220.8|1219.8|1221|1220|1220.4|1219.4|176
1643196000000|2022-01-26 11:20:00|1220.7|1219.7|1220|1219|1220.7|1219.7|1220|1219|141
1643196300000|2022-01-26 11:25:00|1220.1|1219.1|1219.1|1218.1|1220.1|1219.1|1219|1218|459
1643196600000|2022-01-26 11:30:00|1219|1218|1219.8|1218.8|1219.8|1218.8|1218.9|1217.9|387
1643196900000|2022-01-26 11:35:00|1219.9|1218.9|1220.4|1219.4|1220.7|1219.7|1219.9|1218.9|199
1643197200000|2022-01-26 11:40:00|1220.5|1219.5|1220.6|1219.6|1220.8|1219.8|1220.4|1219.4|356
1643197500000|2022-01-26 11:45:00|1220.7|1219.7|1221|1220|1221.3|1220.3|1220.7|1219.7|207
1643197800000|2022-01-26 11:50:00|1221.1|1220.1|1221.5|1220.5|1221.5|1220.5|1221|1220|198
1643198100000|2022-01-26 11:55:00|1221.6|1220.6|1222.3|1221.3|1222.7|1221.7|1221.2|1220.2|326
1643198400000|2022-01-26 12:00:00|1222.2|1221.2|1220.9|1219.9|1222.4|1221.4|1220.6|1219.6|560
1643198700000|2022-01-26 12:05:00|1220.8|1219.8|1221|1220|1221.2|1220.2|1220.7|1219.7|162
1643199000000|2022-01-26 12:10:00|1220.9|1219.9|1220|1219|1220.9|1219.9|1220|1219|143
1643199300000|2022-01-26 12:15:00|1219.9|1218.9|1220.2|1219.2|1220.5|1219.5|1219.6|1218.6|174
1643199600000|2022-01-26 12:20:00|1220.1|1219.1|1219.7|1218.7|1220.3|1219.3|1219.5|1218.5|246
1643199900000|2022-01-26 12:25:00|1219.8|1218.8|1220.9|1219.9|1220.9|1219.9|1219.8|1218.8|176
1643200200000|2022-01-26 12:30:00|1221|1220|1220.8|1219.8|1221.4|1220.4|1220.7|1219.7|200
1643200500000|2022-01-26 12:35:00|1220.7|1219.7|1220.8|1219.8|1220.8|1219.8|1220.4|1219.4|105
1643200800000|2022-01-26 12:40:00|1220.9|1219.9|1220.5|1219.5|1220.9|1219.9|1220.3|1219.3|140
1643201100000|2022-01-26 12:45:00|1220.6|1219.6|1220.2|1219.2|1220.8|1219.8|1220.1|1219.1|177
1643201400000|2022-01-26 12:50:00|1220.3|1219.3|1220.9|1219.9|1221|1220|1220.3|1219.3|82
1643201700000|2022-01-26 12:55:00|1220.8|1219.8|1220.8|1219.8|1221|1220|1220.7|1219.7|77
1643202000000|2022-01-26 13:00:00|1221|1220|1222.1|1221.1|1222.1|1221.1|1220.6|1219.6|185
1643202300000|2022-01-26 13:05:00|1222|1221|1222.1|1221.1|1222.2|1221.2|1221.8|1220.8|101
1643202600000|2022-01-26 13:10:00|1222.2|1221.2|1222.3|1221.3|1222.6|1221.6|1222.1|1221.1|333
1643202900000|2022-01-26 13:15:00|1222.4|1221.4|1222.8|1221.8|1223.2|1222.2|1222.4|1221.4|598
1643203200000|2022-01-26 13:20:00|1222.9|1221.9|1224|1223|1224|1223|1222.8|1221.8|198
1643203500000|2022-01-26 13:25:00|1224.1|1223.1|1223.6|1222.6|1224.3|1223.3|1223.5|1222.5|295
1643203800000|2022-01-26 13:30:00|1223.7|1222.7|1222.3|1221.3|1223.7|1222.7|1222.2|1221.2|317
1643204100000|2022-01-26 13:35:00|1222.4|1221.4|1221.9|1220.9|1222.5|1221.5|1221.9|1220.9|201
1643204400000|2022-01-26 13:40:00|1222|1221|1222|1221|1222.5|1221.5|1221.6|1220.6|187
1643204700000|2022-01-26 13:45:00|1221.9|1220.9|1222.4|1221.4|1222.8|1221.8|1221.8|1220.8|195
1643205000000|2022-01-26 13:50:00|1222.3|1221.3|1221.7|1220.7|1222.3|1221.3|1221.7|1220.7|156
1643205300000|2022-01-26 13:55:00|1221.6|1220.6|1222|1221|1222|1221|1221.4|1220.4|266
1643205600000|2022-01-26 14:00:00|1221.8|1220.8|1220.5|1219.5|1222.2|1221.2|1220.5|1219.5|197
1643205900000|2022-01-26 14:05:00|1220.4|1219.4|1220.1|1219.1|1220.9|1219.9|1220|1219|213
1643206200000|2022-01-26 14:10:00|1220|1219|1219.5|1218.5|1220|1219|1219.5|1218.5|367
1643206500000|2022-01-26 14:15:00|1219.6|1218.6|1218.6|1217.6|1219.7|1218.7|1218.4|1217.4|556
1643206800000|2022-01-26 14:20:00|1218.5|1217.5|1218.9|1217.9|1219.3|1218.3|1218.5|1217.5|403
1643207100000|2022-01-26 14:25:00|1219|1218|1219.5|1218.5|1219.5|1218.5|1218.8|1217.8|790
1643207400000|2022-01-26 14:30:00|1219.2|1218.7|1215.7|1215.2|1219.7|1219.2|1215.7|1215.2|4760
1643207700000|2022-01-26 14:35:00|1215.8|1215.3|1213.9|1213.4|1216|1215.5|1213.8|1213.3|2771
1643208000000|2022-01-26 14:40:00|1214.1|1213.6|1213.7|1213.2|1215.2|1214.7|1213.3|1212.8|1590
1643208300000|2022-01-26 14:45:00|1213.9|1213.4|1215.5|1215|1216.3|1215.8|1213.9|1213.4|1482
1643208600000|2022-01-26 14:50:00|1215.4|1214.9|1215.9|1215.4|1216.5|1216|1214.5|1214|3564
1643208900000|2022-01-26 14:55:00|1215.8|1215.3|1215.2|1214.7|1216.1|1215.6|1214.4|1213.9|1750
1643209200000|2022-01-26 15:00:00|1215.3|1214.8|1217.3|1216.8|1217.7|1217.2|1214.3|1213.8|1817
1643209500000|2022-01-26 15:05:00|1217.4|1216.9|1215.9|1215.4|1217.6|1217.1|1215.5|1215|1139
1643209800000|2022-01-26 15:10:00|1216.1|1215.6|1213.1|1212.6|1216.1|1215.6|1213.1|1212.6|1444
1643210100000|2022-01-26 15:15:00|1213.3|1212.8|1214.1|1213.6|1214.1|1213.6|1212.4|1211.9|1201
1643210400000|2022-01-26 15:20:00|1214|1213.5|1212|1211.5|1214.3|1213.8|1212|1211.5|1548
1643210700000|2022-01-26 15:25:00|1211.9|1211.4|1211|1210.5|1212.1|1211.6|1210.2|1209.7|2489
1643211000000|2022-01-26 15:30:00|1210.9|1210.4|1210.9|1210.4|1211.7|1211.2|1209.8|1209.3|1728
1643211300000|2022-01-26 15:35:00|1210.8|1210.3|1210.5|1210|1211.7|1211.2|1210.2|1209.7|1211
1643211600000|2022-01-26 15:40:00|1210.6|1210.1|1210.9|1210.4|1211.9|1211.4|1210.5|1210|2374
1643211900000|2022-01-26 15:45:00|1210.8|1210.3|1210.7|1210.2|1211.3|1210.8|1209.8|1209.3|1067
1643212200000|2022-01-26 15:50:00|1210.6|1210.1|1210.2|1209.7|1211.2|1210.7|1209.9|1209.4|1134
1643212500000|2022-01-26 15:55:00|1210.1|1209.6|1211.2|1210.7|1211.7|1211.2|1209.4|1208.9|991
1643212800000|2022-01-26 16:00:00|1211|1210.5|1210.2|1209.7|1211.1|1210.6|1209.4|1208.9|711
1643213100000|2022-01-26 16:05:00|1210.3|1209.8|1211.5|1211|1211.9|1211.4|1210.3|1209.8|740
1643213400000|2022-01-26 16:10:00|1211.6|1211.1|1213.5|1213|1213.7|1213.2|1211.1|1210.6|1862
1643213700000|2022-01-26 16:15:00|1213.6|1213.1|1212.9|1212.4|1213.9|1213.4|1212.4|1211.9|648
1643214000000|2022-01-26 16:20:00|1213|1212.5|1213|1212.5|1213.6|1213.1|1212.4|1211.9|840
1643214300000|2022-01-26 16:25:00|1213.1|1212.6|1212.8|1212.3|1214|1213.5|1212.4|1211.9|1426
1643214600000|2022-01-26 16:30:00|1213|1212.5|1212.7|1212.2|1213.8|1213.3|1212.3|1211.8|765
1643214900000|2022-01-26 16:35:00|1212.8|1212.3|1211.5|1211|1213.1|1212.6|1211.3|1210.8|966
1643215200000|2022-01-26 16:40:00|1211.6|1211.1|1212.7|1212.2|1213|1212.5|1211.6|1211.1|668
1643215500000|2022-01-26 16:45:00|1212.8|1212.3|1211.6|1211.1|1213.1|1212.6|1211.4|1210.9|697
1643215800000|2022-01-26 16:50:00|1211.7|1211.2|1212.2|1211.7|1212.6|1212.1|1211|1210.5|641
1643216100000|2022-01-26 16:55:00|1212.3|1211.8|1212.1|1211.6|1212.5|1212|1211.6|1211.1|603
1643216400000|2022-01-26 17:00:00|1212.2|1211.7|1212.5|1212|1212.6|1212.1|1212|1211.5|650
1643216700000|2022-01-26 17:05:00|1212.6|1212.1|1213.4|1212.9|1213.4|1212.9|1212.5|1212|419
1643217000000|2022-01-26 17:10:00|1213.3|1212.8|1213.6|1213.1|1214.1|1213.6|1212.9|1212.4|410
1643217300000|2022-01-26 17:15:00|1213.5|1213|1213|1212.5|1213.8|1213.3|1213|1212.5|472
1643217600000|2022-01-26 17:20:00|1213.1|1212.6|1212.9|1212.4|1213.8|1213.3|1212.7|1212.2|478
1643217900000|2022-01-26 17:25:00|1213|1212.5|1213.4|1212.9|1213.6|1213.1|1212.9|1212.4|330
1643218200000|2022-01-26 17:30:00|1213.5|1213|1213.3|1212.8|1213.6|1213.1|1212.9|1212.4|304
1643218500000|2022-01-26 17:35:00|1213.4|1212.9|1213.7|1213.2|1214.1|1213.6|1213.3|1212.8|336
1643218800000|2022-01-26 17:40:00|1213.8|1213.3|1215.3|1214.8|1215.4|1214.9|1213.8|1213.3|791
1643219100000|2022-01-26 17:45:00|1215.2|1214.7|1214.3|1213.8|1215.2|1214.7|1214.1|1213.6|538
1643219400000|2022-01-26 17:50:00|1214.2|1213.7|1214.5|1214|1214.5|1214|1213.8|1213.3|510
1643219700000|2022-01-26 17:55:00|1214.6|1214.1|1215|1214.5|1215.3|1214.8|1214.6|1214.1|323
1643220000000|2022-01-26 18:00:00|1214.9|1214.4|1213.2|1212.7|1214.9|1214.4|1212.5|1212|556
1643220300000|2022-01-26 18:05:00|1213.1|1212.6|1214|1213.5|1214|1213.5|1212.8|1212.3|328
1643220600000|2022-01-26 18:10:00|1213.9|1213.4|1215|1214.5|1215.1|1214.6|1213.7|1213.2|388
1643220900000|2022-01-26 18:15:00|1214.9|1214.4|1215.1|1214.6|1215.3|1214.8|1214.6|1214.1|371
1643221200000|2022-01-26 18:20:00|1214.9|1214.4|1213.8|1213.3|1214.9|1214.4|1213.5|1213|471
1643221500000|2022-01-26 18:25:00|1213.9|1213.4|1214|1213.5|1214.5|1214|1213.9|1213.4|306
1643221800000|2022-01-26 18:30:00|1213.8|1213.3|1213.9|1213.4|1214.3|1213.8|1213.6|1213.1|218
1643222100000|2022-01-26 18:35:00|1214|1213.5|1213.7|1213.2|1214.1|1213.6|1213.4|1212.9|138
1643222400000|2022-01-26 18:40:00|1213.6|1213.1|1214.1|1213.6|1214.3|1213.8|1213.5|1213|585
1643222700000|2022-01-26 18:45:00|1214|1213.5|1214.4|1213.9|1214.5|1214|1213.4|1212.9|155
1643223000000|2022-01-26 18:50:00|1214.3|1213.8|1215|1214.5|1215.2|1214.7|1214.2|1213.7|282
1643223300000|2022-01-26 18:55:00|1214.9|1214.4|1213.9|1213.4|1215.1|1214.6|1213.7|1213.2|221
1643223600000|2022-01-26 19:00:00|1214|1213.5|1217.1|1216.6|1221.8|1221.3|1214|1213.5|3256
1643223900000|2022-01-26 19:05:00|1217.2|1216.7|1216.6|1216.1|1219.2|1218.7|1216.4|1215.9|1048
1643224200000|2022-01-26 19:10:00|1216.7|1216.2|1213.1|1212.6|1217.1|1216.6|1212.4|1211.9|1599
1643224500000|2022-01-26 19:15:00|1213.2|1212.7|1213.6|1213.1|1214.2|1213.7|1212|1211.5|1084
1643224800000|2022-01-26 19:20:00|1213.8|1213.3|1214.2|1213.7|1214.4|1213.9|1212.7|1212.2|518
1643225100000|2022-01-26 19:25:00|1214.3|1213.8|1216.7|1216.2|1217.5|1217|1214.3|1213.8|700
1643225400000|2022-01-26 19:30:00|1216.8|1216.3|1212.4|1211.9|1216.8|1216.3|1212|1211.5|1166
1643225700000|2022-01-26 19:35:00|1212.6|1212.1|1213.8|1213.3|1215.8|1215.3|1209.9|1209.4|2279
1643226000000|2022-01-26 19:40:00|1214.3|1213.8|1207.1|1206.6|1214.4|1213.9|1207.1|1206.6|2070
1643226300000|2022-01-26 19:45:00|1206.4|1205.9|1203.4|1202.9|1207.4|1206.9|1202.2|1201.7|1682
1643226600000|2022-01-26 19:50:00|1203.1|1202.6|1204.6|1204.1|1206.6|1206.1|1203|1202.5|2168
1643226900000|2022-01-26 19:55:00|1204.4|1203.9|1204.7|1204.2|1204.9|1204.4|1202.6|1202.1|1983
1643227200000|2022-01-26 20:00:00|1204.6|1204.1|1199|1198.5|1204.6|1204.1|1198|1197.5|1428
1643227500000|2022-01-26 20:05:00|1198.8|1198.3|1195.1|1194.6|1199.1|1198.6|1195|1194.5|1069
1643227800000|2022-01-26 20:10:00|1195|1194.5|1197.4|1196.9|1199.4|1198.9|1195|1194.5|1362
1643228100000|2022-01-26 20:15:00|1197.6|1197.1|1196.6|1196.1|1198.8|1198.3|1196.3|1195.8|1616
1643228400000|2022-01-26 20:20:00|1196.9|1196.4|1195.3|1194.8|1197|1196.5|1194.3|1193.8|1799
1643228700000|2022-01-26 20:25:00|1195.4|1194.9|1199.1|1198.6|1199.4|1198.9|1194.3|1193.8|1868
1643229000000|2022-01-26 20:30:00|1199.2|1198.7|1197.1|1196.6|1200|1199.5|1196.7|1196.2|2925
1643229300000|2022-01-26 20:35:00|1197|1196.5|1196.7|1196.2|1197.9|1197.4|1195.6|1195.1|1820
1643229600000|2022-01-26 20:40:00|1196.8|1196.3|1198.4|1197.9|1199.8|1199.3|1196|1195.5|2038
1643229900000|2022-01-26 20:45:00|1198.5|1198|1198.3|1197.8|1199.6|1199.1|1197.1|1196.6|2812
1643230200000|2022-01-26 20:50:00|1198.2|1197.7|1198.3|1197.8|1198.4|1197.9|1195.7|1195.2|3426
1643230500000|2022-01-26 20:55:00|1198.2|1197.7|1196.5|1196|1199.1|1198.6|1196.3|1195.8|10163
1643230800000|2022-01-26 21:00:00|1196.7|1195.7|1197.9|1196.9|1198.4|1197.4|1196.7|1195.7|924
1643231100000|2022-01-26 21:05:00|1198|1197|1197.2|1196.2|1198.1|1197.1|1197|1196|117
1643231400000|2022-01-26 21:10:00|1197.1|1196.1|1197.1|1196.1|1197.2|1196.2|1197|1196|21
1643231700000|2022-01-26 21:15:00|1197.2|1196.2|1196.8|1195.8|1197.4|1196.4|1196.7|1195.7|10
1643232000000|2022-01-26 21:20:00|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1
1643232300000|2022-01-26 21:25:00|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1
1643232600000|2022-01-26 21:30:00|1197.5|1196.5|1196.8|1195.8|1197.5|1196.5|1196.8|1195.8|5
1643233500000|2022-01-26 21:45:00|1198.3|1197.3|1196.6|1195.6|1199.5|1198.5|1196.5|1195.5|104
1643233800000|2022-01-26 21:50:00|1196.5|1195.5|1197|1196|1198.2|1197.2|1196.5|1195.5|18
1643234100000|2022-01-26 21:55:00|1197.4|1196.4|1196.7|1195.7|1197.4|1196.4|1196.5|1195.5|8
1643238000000|2022-01-26 23:00:00|1197.2|1195.2|1199.6|1197.6|1201.3|1199.3|1197.1|1195.1|0
1643238300000|2022-01-26 23:05:00|1199.5|1197.5|1202.5|1200.5|1202.5|1200.5|1199.1|1197.1|0
1643238600000|2022-01-26 23:10:00|1202.6|1200.6|1202.2|1200.2|1202.6|1200.6|1201.2|1199.2|0
1643238900000|2022-01-26 23:15:00|1202.1|1200.1|1201|1199|1202.6|1200.6|1200.3|1198.3|0
1643239200000|2022-01-26 23:20:00|1200.9|1198.9|1201.5|1199.5|1202.2|1200.2|1200.9|1198.9|0
1643239500000|2022-01-26 23:25:00|1201.4|1199.4|1201.9|1199.9|1202.5|1200.5|1200.9|1198.9|0
1643239800000|2022-01-26 23:30:00|1202|1200|1203.1|1201.1|1203.6|1201.6|1202|1200|0
1643240100000|2022-01-26 23:35:00|1203.2|1201.2|1202.5|1200.5|1203.4|1201.4|1202.4|1200.4|0
1643240400000|2022-01-26 23:40:00|1202.6|1200.6|1202.5|1200.5|1202.9|1200.9|1202|1200|0
1643240700000|2022-01-26 23:45:00|1202.6|1200.6|1202.7|1200.7|1203.2|1201.2|1202.5|1200.5|0
1643241000000|2022-01-26 23:50:00|1202.6|1200.6|1202.2|1200.2|1202.9|1200.9|1202|1200|0
1643241300000|2022-01-26 23:55:00|1202.1|1200.1|1203|1201|1203.1|1201.1|1202.1|1200.1|0
1643241600000|2022-01-27 00:00:00|1202.9|1200.9|1202.3|1200.3|1203.4|1201.4|1201.6|1199.6|0
1643241900000|2022-01-27 00:05:00|1202.4|1200.4|1200.8|1198.8|1202.5|1200.5|1200.5|1198.5|0
1643242200000|2022-01-27 00:10:00|1200.9|1198.9|1199.8|1197.8|1200.9|1198.9|1199.5|1197.5|0
1643242500000|2022-01-27 00:15:00|1199.7|1197.7|1198.8|1196.8|1199.8|1197.8|1198.5|1196.5|0
1643242800000|2022-01-27 00:20:00|1198.7|1196.7|1200|1198|1200.1|1198.1|1197.8|1195.8|0
1643243100000|2022-01-27 00:25:00|1200.1|1198.1|1198.6|1196.6|1200.4|1198.4|1198.3|1196.3|0
1643243400000|2022-01-27 00:30:00|1198.7|1196.7|1198.7|1196.7|1198.9|1196.9|1197.4|1195.4|0
1643243700000|2022-01-27 00:35:00|1198.8|1196.8|1198.2|1196.2|1198.8|1196.8|1197.7|1195.7|0
1643244000000|2022-01-27 00:40:00|1198.1|1196.1|1197.6|1195.6|1198.5|1196.5|1196.8|1194.8|0
1643244300000|2022-01-27 00:45:00|1197.5|1195.5|1197.3|1195.3|1198.2|1196.2|1197|1195|0
1643244600000|2022-01-27 00:50:00|1197.4|1195.4|1195.9|1193.9|1198.5|1196.5|1195.9|1193.9|0
1643244900000|2022-01-27 00:55:00|1196|1194|1194.4|1192.4|1196.4|1194.4|1194.1|1192.1|0
1643245200000|2022-01-27 01:00:00|1195.7|1194.7|1192.8|1191.8|1195.7|1194.7|1191.6|1190.6|42
1643245500000|2022-01-27 01:05:00|1191.3|1190.3|1190.7|1189.7|1191.3|1190.3|1189.6|1188.6|22
1643245800000|2022-01-27 01:10:00|1191.2|1190.2|1190.9|1189.9|1192|1191|1190.7|1189.7|73
1643246100000|2022-01-27 01:15:00|1191.5|1190.5|1188.9|1187.9|1192.9|1191.9|1187.8|1186.8|135
1643246400000|2022-01-27 01:20:00|1188.4|1187.4|1186.3|1185.3|1188.8|1187.8|1184.9|1183.9|103
1643246700000|2022-01-27 01:25:00|1186.4|1185.4|1186.3|1185.3|1187.7|1186.7|1186.3|1185.3|89
1643247000000|2022-01-27 01:30:00|1186.4|1185.4|1186.8|1185.8|1187.2|1186.2|1185|1184|83
1643247300000|2022-01-27 01:35:00|1186.6|1185.6|1185|1184|1186.7|1185.7|1184.6|1183.6|120
1643247600000|2022-01-27 01:40:00|1185.1|1184.1|1185.5|1184.5|1186.2|1185.2|1184.5|1183.5|58
1643247900000|2022-01-27 01:45:00|1185.1|1184.1|1185.6|1184.6|1185.8|1184.8|1183.7|1182.7|81
1643248200000|2022-01-27 01:50:00|1185.9|1184.9|1186.3|1185.3|1188|1187|1185.9|1184.9|119
1643248500000|2022-01-27 01:55:00|1185.2|1184.2|1184.3|1183.3|1185.3|1184.3|1184.3|1183.3|9
1643248800000|2022-01-27 02:00:00|1184.8|1183.8|1183.6|1182.6|1185|1184|1182.5|1181.5|40
1643249100000|2022-01-27 02:05:00|1183.7|1182.7|1180.2|1179.2|1184|1183|1180.2|1179.2|96
1643249400000|2022-01-27 02:10:00|1179.7|1178.7|1179.5|1178.5|1181|1180|1179.3|1178.3|42
1643249700000|2022-01-27 02:15:00|1179.1|1178.1|1179.9|1178.9|1180.1|1179.1|1179.1|1178.1|50
1643250000000|2022-01-27 02:20:00|1180.3|1179.3|1180.1|1179.1|1180.9|1179.9|1179.7|1178.7|52
1643250300000|2022-01-27 02:25:00|1180.2|1179.2|1178.2|1177.2|1180.2|1179.2|1178.2|1177.2|50
1643250600000|2022-01-27 02:30:00|1178.1|1177.1|1177.9|1176.9|1179.2|1178.2|1177.7|1176.7|70
1643250900000|2022-01-27 02:35:00|1177.7|1176.7|1180.9|1179.9|1180.9|1179.9|1177.7|1176.7|27
1643251200000|2022-01-27 02:40:00|1180.7|1179.7|1182.2|1181.2|1183.2|1182.2|1180.7|1179.7|56
1643251500000|2022-01-27 02:45:00|1182.8|1181.8|1182.4|1181.4|1184.3|1183.3|1182.4|1181.4|61
1643251800000|2022-01-27 02:50:00|1182.2|1181.2|1182.4|1181.4|1182.4|1181.4|1181.4|1180.4|11
1643252100000|2022-01-27 02:55:00|1180.8|1179.8|1181.7|1180.7|1181.7|1180.7|1180.8|1179.8|21
1643252400000|2022-01-27 03:00:00|1181.2|1180.2|1179.5|1178.5|1181.4|1180.4|1179.3|1178.3|86
1643252700000|2022-01-27 03:05:00|1179.3|1178.3|1180.1|1179.1|1180.1|1179.1|1178.6|1177.6|24
1643253000000|2022-01-27 03:10:00|1179.7|1178.7|1179.3|1178.3|1179.8|1178.8|1179.2|1178.2|12
1643253300000|2022-01-27 03:15:00|1179.4|1178.4|1179.6|1178.6|1179.8|1178.8|1178.4|1177.4|42
1643253600000|2022-01-27 03:20:00|1180.1|1179.1|1180|1179|1180.6|1179.6|1179.3|1178.3|40
1643253900000|2022-01-27 03:25:00|1179.9|1178.9|1179.5|1178.5|1179.9|1178.9|1179.2|1178.2|15
1643254200000|2022-01-27 03:30:00|1179.6|1178.6|1179.7|1178.7|1180.1|1179.1|1179.6|1178.6|20
1643254500000|2022-01-27 03:35:00|1178.7|1177.7|1178|1177|1179.2|1178.2|1177.6|1176.6|63
1643254800000|2022-01-27 03:40:00|1177.7|1176.7|1175.3|1174.3|1177.8|1176.8|1175.2|1174.2|237
1643255100000|2022-01-27 03:45:00|1175.9|1174.9|1176.5|1175.5|1176.9|1175.9|1175.7|1174.7|104
1643255400000|2022-01-27 03:50:00|1176.6|1175.6|1177.1|1176.1|1177.5|1176.5|1176.6|1175.6|25
1643255700000|2022-01-27 03:55:00|1177.3|1176.3|1177|1176|1177.3|1176.3|1176.2|1175.2|36
1643256000000|2022-01-27 04:00:00|1176.6|1175.6|1176|1175|1176.9|1175.9|1176|1175|15
1643256300000|2022-01-27 04:05:00|1176.1|1175.1|1175.6|1174.6|1176.1|1175.1|1175.4|1174.4|19
1643256600000|2022-01-27 04:10:00|1175.4|1174.4|1175.9|1174.9|1175.9|1174.9|1175.1|1174.1|20
1643256900000|2022-01-27 04:15:00|1175.6|1174.6|1176.9|1175.9|1176.9|1175.9|1175.5|1174.5|9
1643257200000|2022-01-27 04:20:00|1176.7|1175.7|1177.4|1176.4|1177.6|1176.6|1176.7|1175.7|9
1643257500000|2022-01-27 04:25:00|1177.3|1176.3|1178|1177|1178.1|1177.1|1177.1|1176.1|8
1643258100000|2022-01-27 04:35:00|1178.1|1177.1|1178.3|1177.3|1178.3|1177.3|1178.1|1177.1|5
1643258400000|2022-01-27 04:40:00|1178|1177|1177|1176|1178|1177|1176.9|1175.9|30
1643258700000|2022-01-27 04:45:00|1176.9|1175.9|1177.4|1176.4|1177.4|1176.4|1176.5|1175.5|41
1643259000000|2022-01-27 04:50:00|1176.6|1175.6|1176.7|1175.7|1176.9|1175.9|1176.6|1175.6|4
1643259300000|2022-01-27 04:55:00|1177|1176|1177|1176|1177|1176|1177|1176|3
1643259600000|2022-01-27 05:00:00|1177.3|1176.3|1179.8|1178.8|1179.8|1178.8|1176.9|1175.9|35
1643259900000|2022-01-27 05:05:00|1179.9|1178.9|1178.7|1177.7|1180.2|1179.2|1178.7|1177.7|20
1643260200000|2022-01-27 05:10:00|1179|1178|1176.8|1175.8|1179|1178|1176.8|1175.8|11
1643260500000|2022-01-27 05:15:00|1175.6|1174.6|1175|1174|1176|1175|1175|1174|35
1643260800000|2022-01-27 05:20:00|1175.1|1174.1|1175.3|1174.3|1175.8|1174.8|1175.1|1174.1|30
1643261100000|2022-01-27 05:25:00|1175|1174|1176|1175|1176.4|1175.4|1174.7|1173.7|37
1643261400000|2022-01-27 05:30:00|1175.7|1174.7|1177.6|1176.6|1178|1177|1175.4|1174.4|95
1643261700000|2022-01-27 05:35:00|1177.7|1176.7|1177.8|1176.8|1178.3|1177.3|1177|1176|39
1643262000000|2022-01-27 05:40:00|1177|1176|1177.6|1176.6|1177.6|1176.6|1176.3|1175.3|64
1643262300000|2022-01-27 05:45:00|1177.5|1176.5|1178.1|1177.1|1178.3|1177.3|1177.2|1176.2|24
1643262600000|2022-01-27 05:50:00|1178.3|1177.3|1177.2|1176.2|1178.5|1177.5|1177.2|1176.2|9
1643262900000|2022-01-27 05:55:00|1177|1176|1177.2|1176.2|1177.2|1176.2|1176.9|1175.9|7
1643263200000|2022-01-27 06:00:00|1177.4|1176.4|1176.6|1175.6|1177.4|1176.4|1176.6|1175.6|3
1643263500000|2022-01-27 06:05:00|1176|1175|1176.9|1175.9|1176.9|1175.9|1175.9|1174.9|21
1643263800000|2022-01-27 06:10:00|1177.4|1176.4|1177.5|1176.5|1178.2|1177.2|1177.4|1176.4|7
1643264100000|2022-01-27 06:15:00|1176.9|1175.9|1176.3|1175.3|1176.9|1175.9|1175.8|1174.8|98
1643264400000|2022-01-27 06:20:00|1176.1|1175.1|1174.8|1173.8|1176.4|1175.4|1174.7|1173.7|63
1643264700000|2022-01-27 06:25:00|1174.7|1173.7|1174.7|1173.7|1175.2|1174.2|1173.9|1172.9|56
1643265000000|2022-01-27 06:30:00|1174.8|1173.8|1172.9|1171.9|1174.8|1173.8|1172.9|1171.9|203
1643265300000|2022-01-27 06:35:00|1173|1172|1172.6|1171.6|1173.6|1172.6|1172.2|1171.2|231
1643265600000|2022-01-27 06:40:00|1172.4|1171.4|1171.8|1170.8|1173.2|1172.2|1171.3|1170.3|219
1643265900000|2022-01-27 06:45:00|1171.5|1170.5|1169.2|1168.2|1171.5|1170.5|1169.1|1168.1|148
1643266200000|2022-01-27 06:50:00|1169.3|1168.3|1170.9|1169.9|1171.2|1170.2|1169.3|1168.3|165
1643266500000|2022-01-27 06:55:00|1171.2|1170.2|1172|1171|1172.6|1171.6|1170.8|1169.8|138
1643266800000|2022-01-27 07:00:00|1172.1|1171.1|1175.3|1174.3|1175.8|1174.8|1172|1171|262
1643267100000|2022-01-27 07:05:00|1175.5|1174.5|1174.1|1173.1|1176.7|1175.7|1173.7|1172.7|247
1643267400000|2022-01-27 07:10:00|1174.2|1173.2|1174.8|1173.8|1176|1175|1173.9|1172.9|201
1643267700000|2022-01-27 07:15:00|1175|1174|1175|1174|1175.9|1174.9|1174.5|1173.5|202
1643268000000|2022-01-27 07:20:00|1175.1|1174.1|1174.3|1173.3|1175.7|1174.7|1173.9|1172.9|286
1643268300000|2022-01-27 07:25:00|1174.4|1173.4|1175.1|1174.1|1175.8|1174.8|1174|1173|227
1643268600000|2022-01-27 07:30:00|1174.9|1173.9|1177.8|1176.8|1178.9|1177.9|1174.7|1173.7|136
1643268900000|2022-01-27 07:35:00|1177.6|1176.6|1178.5|1177.5|1179|1178|1177.4|1176.4|83
1643269200000|2022-01-27 07:40:00|1178.6|1177.6|1180.7|1179.7|1180.7|1179.7|1178.6|1177.6|153
1643269500000|2022-01-27 07:45:00|1180.8|1179.8|1179.4|1178.4|1181.7|1180.7|1179.3|1178.3|274
1643269800000|2022-01-27 07:50:00|1179.5|1178.5|1180.8|1179.8|1180.8|1179.8|1179.1|1178.1|529
1643270100000|2022-01-27 07:55:00|1180.9|1179.9|1179.1|1178.1|1181.2|1180.2|1178.6|1177.6|171
1643270400000|2022-01-27 08:00:00|1179.3|1178.3|1180.4|1179.4|1180.7|1179.7|1178.3|1177.3|245
1643270700000|2022-01-27 08:05:00|1180.7|1179.7|1183.2|1182.2|1183.2|1182.2|1179.6|1178.6|639
1643271000000|2022-01-27 08:10:00|1183.1|1182.1|1184.7|1183.7|1184.9|1183.9|1182.3|1181.3|607
1643271300000|2022-01-27 08:15:00|1184.9|1183.9|1185.7|1184.7|1185.9|1184.9|1184|1183|240
1643271600000|2022-01-27 08:20:00|1186|1185|1183.6|1182.6|1186.3|1185.3|1183.4|1182.4|224
1643271900000|2022-01-27 08:25:00|1183.8|1182.8|1183.3|1182.3|1183.8|1182.8|1182|1181|731
1643272200000|2022-01-27 08:30:00|1183.5|1182.5|1183.5|1182.5|1183.9|1182.9|1182.5|1181.5|270
1643272500000|2022-01-27 08:35:00|1183.6|1182.6|1183.7|1182.7|1184.7|1183.7|1183.6|1182.6|179
1643272800000|2022-01-27 08:40:00|1183.8|1182.8|1184.7|1183.7|1185.3|1184.3|1183.8|1182.8|128
1643273100000|2022-01-27 08:45:00|1184.6|1183.6|1186.4|1185.4|1187.2|1186.2|1184.4|1183.4|245
1643273400000|2022-01-27 08:50:00|1186.6|1185.6|1188.1|1187.1|1188.2|1187.2|1186.5|1185.5|287
1643273700000|2022-01-27 08:55:00|1188.5|1187.5|1189.4|1188.4|1189.6|1188.6|1188.3|1187.3|387
1643274000000|2022-01-27 09:00:00|1189.3|1188.3|1189.1|1188.1|1190.1|1189.1|1188.4|1187.4|166
1643274300000|2022-01-27 09:05:00|1189.3|1188.3|1188.6|1187.6|1189.8|1188.8|1188.4|1187.4|215
1643274600000|2022-01-27 09:10:00|1188.3|1187.3|1189.5|1188.5|1189.9|1188.9|1187.8|1186.8|29
1643274900000|2022-01-27 09:15:00|1189.7|1188.7|1190.3|1189.3|1190.5|1189.5|1189.3|1188.3|611
1643275200000|2022-01-27 09:20:00|1190.4|1189.4|1191|1190|1191.2|1190.2|1189.4|1188.4|65
1643275500000|2022-01-27 09:25:00|1190.9|1189.9|1191.5|1190.5|1192|1191|1190.6|1189.6|160
1643275800000|2022-01-27 09:30:00|1191.6|1190.6|1190.2|1189.2|1191.9|1190.9|1190.1|1189.1|153
1643276100000|2022-01-27 09:35:00|1190.4|1189.4|1190.1|1189.1|1191.2|1190.2|1189.9|1188.9|149
1643276400000|2022-01-27 09:40:00|1190|1189|1192.4|1191.4|1192.5|1191.5|1190|1189|449
1643276700000|2022-01-27 09:45:00|1192.3|1191.3|1193.4|1192.4|1193.9|1192.9|1192.1|1191.1|545
1643277000000|2022-01-27 09:50:00|1193.6|1192.6|1193.8|1192.8|1194.5|1193.5|1193.4|1192.4|256
1643277300000|2022-01-27 09:55:00|1194.2|1193.2|1193.8|1192.8|1194.3|1193.3|1193.7|1192.7|97
1643277600000|2022-01-27 10:00:00|1193.9|1192.9|1195|1194|1195.2|1194.2|1193.3|1192.3|171
1643277900000|2022-01-27 10:05:00|1194.9|1193.9|1194.8|1193.8|1195.4|1194.4|1194.8|1193.8|94
1643278200000|2022-01-27 10:10:00|1195.1|1194.1|1193.5|1192.5|1195.2|1194.2|1193.4|1192.4|42
1643278500000|2022-01-27 10:15:00|1193.6|1192.6|1192.6|1191.6|1194.1|1193.1|1192.5|1191.5|76
1643278800000|2022-01-27 10:20:00|1192.8|1191.8|1192.9|1191.9|1193.1|1192.1|1190.8|1189.8|395
1643279100000|2022-01-27 10:25:00|1193|1192|1193.7|1192.7|1193.9|1192.9|1192.5|1191.5|257
1643279400000|2022-01-27 10:30:00|1193.6|1192.6|1193.5|1192.5|1194.1|1193.1|1193|1192|282
1643279700000|2022-01-27 10:35:00|1193.4|1192.4|1194.1|1193.1|1194.1|1193.1|1193|1192|206
1643280000000|2022-01-27 10:40:00|1193.9|1192.9|1192.8|1191.8|1194.2|1193.2|1192.5|1191.5|149
1643280300000|2022-01-27 10:45:00|1192.9|1191.9|1191.8|1190.8|1193.7|1192.7|1191.8|1190.8|145
1643280600000|2022-01-27 10:50:00|1191.7|1190.7|1189.3|1188.3|1191.7|1190.7|1189.3|1188.3|509
1643280900000|2022-01-27 10:55:00|1189.5|1188.5|1188.6|1187.6|1189.6|1188.6|1187.8|1186.8|507
1643281200000|2022-01-27 11:00:00|1188.7|1187.7|1190.1|1189.1|1190.4|1189.4|1188.6|1187.6|159
1643281500000|2022-01-27 11:05:00|1190|1189|1189.8|1188.8|1190.6|1189.6|1189.7|1188.7|105
1643281800000|2022-01-27 11:10:00|1190.2|1189.2|1190.9|1189.9|1191|1190|1190|1189|96
1643282100000|2022-01-27 11:15:00|1190.8|1189.8|1190|1189|1191.4|1190.4|1190|1189|107
1643282400000|2022-01-27 11:20:00|1189.9|1188.9|1190.2|1189.2|1190.2|1189.2|1189.2|1188.2|108
1643282700000|2022-01-27 11:25:00|1190.3|1189.3|1191.7|1190.7|1192.2|1191.2|1190.3|1189.3|370
1643283000000|2022-01-27 11:30:00|1191.6|1190.6|1190.8|1189.8|1191.7|1190.7|1190.6|1189.6|234
1643283300000|2022-01-27 11:35:00|1190.7|1189.7|1189|1188|1191.4|1190.4|1188.7|1187.7|317
1643283600000|2022-01-27 11:40:00|1189.1|1188.1|1190|1189|1190.1|1189.1|1189|1188|382
1643283900000|2022-01-27 11:45:00|1189.9|1188.9|1191.1|1190.1|1191.2|1190.2|1189.1|1188.1|453
1643284200000|2022-01-27 11:50:00|1191|1190|1191.9|1190.9|1192.1|1191.1|1190.9|1189.9|413
1643284500000|2022-01-27 11:55:00|1191.8|1190.8|1193|1192|1193.2|1192.2|1191.5|1190.5|291
1643284800000|2022-01-27 12:00:00|1193.2|1192.2|1192.4|1191.4|1193.6|1192.6|1191.9|1190.9|217
1643285100000|2022-01-27 12:05:00|1192.1|1191.1|1192.4|1191.4|1192.5|1191.5|1191.8|1190.8|74
1643285400000|2022-01-27 12:10:00|1192.8|1191.8|1193.6|1192.6|1194.2|1193.2|1192.7|1191.7|130
1643285700000|2022-01-27 12:15:00|1193.5|1192.5|1192.1|1191.1|1194.1|1193.1|1192.1|1191.1|124
1643286000000|2022-01-27 12:20:00|1192|1191|1191.2|1190.2|1192.4|1191.4|1191|1190|81
1643286300000|2022-01-27 12:25:00|1191.3|1190.3|1191.9|1190.9|1192.1|1191.1|1191.2|1190.2|140
1643286600000|2022-01-27 12:30:00|1192.1|1191.1|1189.9|1188.9|1192.5|1191.5|1189.9|1188.9|194
1643286900000|2022-01-27 12:35:00|1190|1189|1190.8|1189.8|1191.6|1190.6|1189.9|1188.9|103
1643287200000|2022-01-27 12:40:00|1190.9|1189.9|1191.1|1190.1|1191.8|1190.8|1190.8|1189.8|204
1643287500000|2022-01-27 12:45:00|1191.2|1190.2|1192.8|1191.8|1193|1192|1191.1|1190.1|158
1643287800000|2022-01-27 12:50:00|1192.7|1191.7|1194.9|1193.9|1195|1194|1192.6|1191.6|315
1643288100000|2022-01-27 12:55:00|1194.8|1193.8|1195.1|1194.1|1195.3|1194.3|1194.7|1193.7|307
1643288400000|2022-01-27 13:00:00|1195|1194|1195.2|1194.2|1196.2|1195.2|1194.8|1193.8|243
1643288700000|2022-01-27 13:05:00|1195.3|1194.3|1196.4|1195.4|1196.8|1195.8|1195.1|1194.1|279
1643289000000|2022-01-27 13:10:00|1196.6|1195.6|1195.2|1194.2|1196.7|1195.7|1195|1194|313
1643289300000|2022-01-27 13:15:00|1194.9|1193.9|1196.2|1195.2|1196.3|1195.3|1194.9|1193.9|110
1643289600000|2022-01-27 13:20:00|1196.6|1195.6|1196.7|1195.7|1196.8|1195.8|1195.5|1194.5|114
1643289900000|2022-01-27 13:25:00|1196.6|1195.6|1196.6|1195.6|1197.2|1196.2|1196.3|1195.3|192
1643290200000|2022-01-27 13:30:00|1196.7|1195.7|1195.6|1194.6|1197.4|1196.4|1194.8|1193.8|371
1643290500000|2022-01-27 13:35:00|1195.5|1194.5|1195.1|1194.1|1195.9|1194.9|1194.7|1193.7|240
1643290800000|2022-01-27 13:40:00|1195.2|1194.2|1196.1|1195.1|1196.5|1195.5|1195|1194|192
1643291100000|2022-01-27 13:45:00|1196.5|1195.5|1197.4|1196.4|1197.5|1196.5|1196.2|1195.2|138
1643291400000|2022-01-27 13:50:00|1197.3|1196.3|1198.4|1197.4|1198.4|1197.4|1197.2|1196.2|224
1643291700000|2022-01-27 13:55:00|1198.2|1197.2|1198.2|1197.2|1199.1|1198.1|1198.2|1197.2|495
1643292000000|2022-01-27 14:00:00|1198.3|1197.3|1198.7|1197.7|1199.3|1198.3|1197.9|1196.9|162
1643292300000|2022-01-27 14:05:00|1198.8|1197.8|1197.6|1196.6|1199|1198|1197.4|1196.4|345
1643292600000|2022-01-27 14:10:00|1197.7|1196.7|1198.6|1197.6|1198.7|1197.7|1197.6|1196.6|346
1643292900000|2022-01-27 14:15:00|1198.5|1197.5|1197.8|1196.8|1198.9|1197.9|1197.7|1196.7|349
1643293200000|2022-01-27 14:20:00|1197.9|1196.9|1196.6|1195.6|1198|1197|1196.3|1195.3|468
1643293500000|2022-01-27 14:25:00|1196.7|1195.7|1197|1196|1197|1196|1196.5|1195.5|477
1643293800000|2022-01-27 14:30:00|1196.7|1196.2|1192.4|1191.9|1197|1196.5|1192.3|1191.8|4432
1643294100000|2022-01-27 14:35:00|1192.3|1191.8|1192.9|1192.4|1193.2|1192.7|1190.9|1190.4|1935
1643294400000|2022-01-27 14:40:00|1192.8|1192.3|1195.1|1194.6|1195.6|1195.1|1192.8|1192.3|2088
1643294700000|2022-01-27 14:45:00|1194.9|1194.4|1196.9|1196.4|1197.6|1197.1|1194.6|1194.1|1745
1643295000000|2022-01-27 14:50:00|1196.8|1196.3|1197|1196.5|1197.8|1197.3|1195.6|1195.1|2085
1643295300000|2022-01-27 14:55:00|1197.1|1196.6|1196.7|1196.2|1197.6|1197.1|1194.9|1194.4|1626
1643295600000|2022-01-27 15:00:00|1196.9|1196.4|1196.3|1195.8|1196.9|1196.4|1194.1|1193.6|1681
1643295900000|2022-01-27 15:05:00|1196.2|1195.7|1197|1196.5|1197.9|1197.4|1195.4|1194.9|1504
1643296200000|2022-01-27 15:10:00|1197.1|1196.6|1198|1197.5|1198.5|1198|1196.4|1195.9|1764
1643296500000|2022-01-27 15:15:00|1197.9|1197.4|1196.3|1195.8|1198.2|1197.7|1195.8|1195.3|1197
1643296800000|2022-01-27 15:20:00|1196.4|1195.9|1195.2|1194.7|1196.8|1196.3|1195.2|1194.7|1731
1643297100000|2022-01-27 15:25:00|1195.3|1194.8|1193.1|1192.6|1195.7|1195.2|1193.1|1192.6|2378
1643297400000|2022-01-27 15:30:00|1193|1192.5|1191.2|1190.7|1193.3|1192.8|1190.3|1189.8|2492
1643297700000|2022-01-27 15:35:00|1191.1|1190.6|1188.9|1188.4|1191.1|1190.6|1188.7|1188.2|3151
1643298000000|2022-01-27 15:40:00|1189.1|1188.6|1192.8|1192.3|1192.8|1192.3|1188.9|1188.4|2957
1643298300000|2022-01-27 15:45:00|1192.9|1192.4|1192.6|1192.1|1193.7|1193.2|1192|1191.5|2163
1643298600000|2022-01-27 15:50:00|1192.5|1192|1193.2|1192.7|1193.6|1193.1|1192.3|1191.8|1295
1643298900000|2022-01-27 15:55:00|1193.3|1192.8|1195.2|1194.7|1196|1195.5|1193.1|1192.6|1369
1643299200000|2022-01-27 16:00:00|1195.1|1194.6|1196.9|1196.4|1197.2|1196.7|1195.1|1194.6|2057
1643299500000|2022-01-27 16:05:00|1196.8|1196.3|1195.8|1195.3|1197.8|1197.3|1195.5|1195|3539
1643299800000|2022-01-27 16:10:00|1196|1195.5|1196.8|1196.3|1197.3|1196.8|1195.8|1195.3|986
1643300100000|2022-01-27 16:15:00|1196.9|1196.4|1195.3|1194.8|1196.9|1196.4|1194.3|1193.8|1100
1643300400000|2022-01-27 16:20:00|1195.2|1194.7|1194.6|1194.1|1196.5|1196|1194.5|1194|897
1643300700000|2022-01-27 16:25:00|1194.7|1194.2|1194.8|1194.3|1195.1|1194.6|1193.3|1192.8|1057
1643301000000|2022-01-27 16:30:00|1194.7|1194.2|1197.3|1196.8|1197.3|1196.8|1194.1|1193.6|1405
1643301300000|2022-01-27 16:35:00|1197.2|1196.7|1196.3|1195.8|1198.2|1197.7|1196|1195.5|979
1643301600000|2022-01-27 16:40:00|1196.2|1195.7|1196.7|1196.2|1197.7|1197.2|1196|1195.5|1239
1643301900000|2022-01-27 16:45:00|1196.6|1196.1|1196.3|1195.8|1197.4|1196.9|1196.1|1195.6|762
1643302200000|2022-01-27 16:50:00|1196.4|1195.9|1196.5|1196|1196.8|1196.3|1195.4|1194.9|675
1643302500000|2022-01-27 16:55:00|1196.6|1196.1|1195.4|1194.9|1196.6|1196.1|1194.9|1194.4|703
1643302800000|2022-01-27 17:00:00|1195.5|1195|1195.1|1194.6|1195.6|1195.1|1194|1193.5|744
1643303100000|2022-01-27 17:05:00|1195|1194.5|1193.2|1192.7|1195|1194.5|1192.9|1192.4|800
1643303400000|2022-01-27 17:10:00|1193.3|1192.8|1192.8|1192.3|1193.6|1193.1|1192.1|1191.6|879
1643303700000|2022-01-27 17:15:00|1192.7|1192.2|1191.3|1190.8|1192.8|1192.3|1191|1190.5|816
1643304000000|2022-01-27 17:20:00|1191.2|1190.7|1190.7|1190.2|1191.6|1191.1|1190.2|1189.7|646
1643304300000|2022-01-27 17:25:00|1191|1190.5|1190.2|1189.7|1191.7|1191.2|1189.9|1189.4|655
1643304600000|2022-01-27 17:30:00|1190.3|1189.8|1189.7|1189.2|1191|1190.5|1189.4|1188.9|556
1643304900000|2022-01-27 17:35:00|1189.6|1189.1|1189.1|1188.6|1189.9|1189.4|1188.3|1187.8|513
1643305200000|2022-01-27 17:40:00|1189|1188.5|1188.5|1188|1189.6|1189.1|1188.4|1187.9|855
1643305500000|2022-01-27 17:45:00|1188.4|1187.9|1186.5|1186|1188.4|1187.9|1186.3|1185.8|1147
1643305800000|2022-01-27 17:50:00|1186.6|1186.1|1188.6|1188.1|1188.7|1188.2|1186.6|1186.1|592
1643306100000|2022-01-27 17:55:00|1188.5|1188|1188.7|1188.2|1189.7|1189.2|1188.3|1187.8|461
1643306400000|2022-01-27 18:00:00|1188.6|1188.1|1187.2|1186.7|1189.4|1188.9|1187.1|1186.6|505
1643306700000|2022-01-27 18:05:00|1187.3|1186.8|1186.8|1186.3|1187.4|1186.9|1185.6|1185.1|1022
1643307000000|2022-01-27 18:10:00|1186.9|1186.4|1186.7|1186.2|1187.1|1186.6|1185.8|1185.3|561
1643307300000|2022-01-27 18:15:00|1186.6|1186.1|1185.8|1185.3|1187.8|1187.3|1185.7|1185.2|660
1643307600000|2022-01-27 18:20:00|1185.9|1185.4|1184.4|1183.9|1186|1185.5|1184.3|1183.8|582
1643307900000|2022-01-27 18:25:00|1184.6|1184.1|1183.8|1183.3|1184.8|1184.3|1183.5|1183|709
1643308200000|2022-01-27 18:30:00|1183.7|1183.2|1184.8|1184.3|1185.3|1184.8|1183.6|1183.1|534
1643308500000|2022-01-27 18:35:00|1185.1|1184.6|1184.4|1183.9|1186.4|1185.9|1184.2|1183.7|628
1643308800000|2022-01-27 18:40:00|1184.5|1184|1185.4|1184.9|1185.7|1185.2|1184|1183.5|693
1643309100000|2022-01-27 18:45:00|1185.3|1184.8|1186.1|1185.6|1186.4|1185.9|1184.4|1183.9|388
1643309400000|2022-01-27 18:50:00|1186|1185.5|1185.3|1184.8|1186.5|1186|1184.9|1184.4|563
1643309700000|2022-01-27 18:55:00|1185.5|1185|1186.5|1186|1187.5|1187|1185.1|1184.6|865
1643310000000|2022-01-27 19:00:00|1186.4|1185.9|1188.1|1187.6|1188.9|1188.4|1186.3|1185.8|745
1643310300000|2022-01-27 19:05:00|1188.2|1187.7|1188.3|1187.8|1189.5|1189|1187.6|1187.1|677
1643310600000|2022-01-27 19:10:00|1188.2|1187.7|1188|1187.5|1188.9|1188.4|1187.7|1187.2|621
1643310900000|2022-01-27 19:15:00|1188.2|1187.7|1187|1186.5|1188.2|1187.7|1186.4|1185.9|544
1643311200000|2022-01-27 19:20:00|1187.1|1186.6|1185|1184.5|1187.1|1186.6|1185|1184.5|580
1643311500000|2022-01-27 19:25:00|1185.1|1184.6|1184.8|1184.3|1185.5|1185|1184.4|1183.9|706
1643311800000|2022-01-27 19:30:00|1184.7|1184.2|1184.2|1183.7|1186|1185.5|1183.6|1183.1|964
1643312100000|2022-01-27 19:35:00|1184.3|1183.8|1185|1184.5|1185.4|1184.9|1184.1|1183.6|716
1643312400000|2022-01-27 19:40:00|1184.8|1184.3|1186.3|1185.8|1186.7|1186.2|1184.8|1184.3|689
1643312700000|2022-01-27 19:45:00|1186.5|1186|1186.2|1185.7|1187.6|1187.1|1185.5|1185|866
1643313000000|2022-01-27 19:50:00|1186.1|1185.6|1184.6|1184.1|1186.1|1185.6|1184.2|1183.7|500
1643313300000|2022-01-27 19:55:00|1184.7|1184.2|1185|1184.5|1186|1185.5|1183.7|1183.2|812
1643313600000|2022-01-27 20:00:00|1185.4|1184.9|1185.5|1185|1186.5|1186|1185.1|1184.6|1069
1643313900000|2022-01-27 20:05:00|1185.4|1184.9|1185.1|1184.6|1186.8|1186.3|1184.9|1184.4|717
1643314200000|2022-01-27 20:10:00|1185.2|1184.7|1184.2|1183.7|1185.2|1184.7|1183.5|1183|1128
1643314500000|2022-01-27 20:15:00|1184.3|1183.8|1184.5|1184|1184.5|1184|1183|1182.5|759
1643314800000|2022-01-27 20:20:00|1184.4|1183.9|1184|1183.5|1185|1184.5|1183.1|1182.6|721
1643315100000|2022-01-27 20:25:00|1184.1|1183.6|1184.6|1184.1|1185.4|1184.9|1183.6|1183.1|1135
1643315400000|2022-01-27 20:30:00|1184.7|1184.2|1184.4|1183.9|1185.8|1185.3|1184.2|1183.7|648
1643315700000|2022-01-27 20:35:00|1184.7|1184.2|1183.7|1183.2|1185|1184.5|1183.3|1182.8|646
1643316000000|2022-01-27 20:40:00|1183.8|1183.3|1185.1|1184.6|1186|1185.5|1183.2|1182.7|1699
1643316300000|2022-01-27 20:45:00|1185.2|1184.7|1185.1|1184.6|1186.6|1186.1|1184.4|1183.9|1703
1643316600000|2022-01-27 20:50:00|1184.9|1184.4|1184.6|1184.1|1185.2|1184.7|1184.2|1183.7|1857
1643316900000|2022-01-27 20:55:00|1184.7|1184.2|1182.8|1182.3|1184.9|1184.4|1182.7|1182.2|6299
1643317200000|2022-01-27 21:00:00|1183.2|1182.2|1183.4|1182.4|1184|1183|1183|1182|1076
1643317500000|2022-01-27 21:05:00|1183.6|1182.6|1184.4|1183.4|1184.7|1183.7|1183.3|1182.3|290
1643317800000|2022-01-27 21:10:00|1184.5|1183.5|1184.2|1183.2|1184.7|1183.7|1183.4|1182.4|85
1643318100000|2022-01-27 21:15:00|1183.9|1182.9|1184.1|1183.1|1184.1|1183.1|1183.5|1182.5|18
1643318400000|2022-01-27 21:20:00|1184.2|1183.2|1182.6|1181.6|1184.2|1183.2|1182.5|1181.5|35
1643318700000|2022-01-27 21:25:00|1182.9|1181.9|1183.8|1182.8|1183.8|1182.8|1182.9|1181.9|13
1643319000000|2022-01-27 21:30:00|1184.7|1183.7|1185.8|1184.8|1185.8|1184.8|1183.1|1182.1|13
1643319600000|2022-01-27 21:40:00|1186|1185|1186|1185|1186|1185|1186|1185|3
1643319900000|2022-01-27 21:45:00|1186.4|1185.4|1185.3|1184.3|1186.4|1185.4|1185|1184|47
1643320200000|2022-01-27 21:50:00|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|2
1643320500000|2022-01-27 21:55:00|1185.8|1184.8|1186.9|1185.9|1186.9|1185.9|1185.8|1184.8|75
1643324400000|2022-01-27 23:00:00|1187.5|1185.5|1187|1185|1188.3|1186.3|1186.4|1184.4|0
1643324700000|2022-01-27 23:05:00|1187.1|1185.1|1187.8|1185.8|1188.5|1186.5|1186.9|1184.9|0
1643325000000|2022-01-27 23:10:00|1187.9|1185.9|1188.2|1186.2|1188.7|1186.7|1187.8|1185.8|0
1643325300000|2022-01-27 23:15:00|1188.1|1186.1|1186.5|1184.5|1188.1|1186.1|1186.1|1184.1|0
1643325600000|2022-01-27 23:20:00|1186.7|1184.7|1188.4|1186.4|1188.6|1186.6|1186.6|1184.6|0
1643325900000|2022-01-27 23:25:00|1188.5|1186.5|1188.3|1186.3|1189.4|1187.4|1188.2|1186.2|0
1643326200000|2022-01-27 23:30:00|1188.4|1186.4|1187.1|1185.1|1188.7|1186.7|1187.1|1185.1|0
1643326500000|2022-01-27 23:35:00|1187.2|1185.2|1189|1187|1189.3|1187.3|1187.2|1185.2|0
1643326800000|2022-01-27 23:40:00|1189.1|1187.1|1188|1186|1189.2|1187.2|1187.6|1185.6|0
1643327100000|2022-01-27 23:45:00|1188.1|1186.1|1187.8|1185.8|1188.9|1186.9|1187.7|1185.7|0
1643327400000|2022-01-27 23:50:00|1187.7|1185.7|1187.8|1185.8|1188|1186|1187|1185|0
1643327700000|2022-01-27 23:55:00|1187.9|1185.9|1185.7|1183.7|1188|1186|1185.7|1183.7|0
1643328000000|2022-01-28 00:00:00|1185.6|1183.6|1186|1184|1186.3|1184.3|1184.3|1182.3|0
1643328300000|2022-01-28 00:05:00|1186.1|1184.1|1184.5|1182.5|1186.3|1184.3|1184.4|1182.4|0
1643328600000|2022-01-28 00:10:00|1184.4|1182.4|1187.2|1185.2|1187.2|1185.2|1184.4|1182.4|0
1643328900000|2022-01-28 00:15:00|1187.1|1185.1|1185.8|1183.8|1187.5|1185.5|1185.2|1183.2|0
1643329200000|2022-01-28 00:20:00|1185.9|1183.9|1185.5|1183.5|1185.9|1183.9|1184.8|1182.8|0
1643329500000|2022-01-28 00:25:00|1185.4|1183.4|1184.8|1182.8|1186.3|1184.3|1184.8|1182.8|0
1643329800000|2022-01-28 00:30:00|1185|1183|1183|1181|1185.2|1183.2|1182.3|1180.3|0
1643330100000|2022-01-28 00:35:00|1182.9|1180.9|1183.4|1181.4|1184|1182|1182.9|1180.9|0
1643330400000|2022-01-28 00:40:00|1183.3|1181.3|1182.8|1180.8|1183.3|1181.3|1182.1|1180.1|0
1643330700000|2022-01-28 00:45:00|1182.7|1180.7|1184.1|1182.1|1184.5|1182.5|1182|1180|0
1643331000000|2022-01-28 00:50:00|1184.2|1182.2|1185.7|1183.7|1185.9|1183.9|1183.8|1181.8|0
1643331300000|2022-01-28 00:55:00|1185.6|1183.6|1186.7|1184.7|1187.7|1185.7|1185.5|1183.5|0
1643331600000|2022-01-28 01:00:00|1186.6|1184.6|1186.3|1185.3|1187|1185.3|1184.3|1183.3|46
1643331900000|2022-01-28 01:05:00|1186.8|1185.8|1186.7|1185.7|1187.8|1186.8|1186.6|1185.6|41
1643332200000|2022-01-28 01:10:00|1186.1|1185.1|1186.7|1185.7|1187.2|1186.2|1186.1|1185.1|12
1643332500000|2022-01-28 01:15:00|1186.5|1185.5|1187.2|1186.2|1187.3|1186.3|1185.1|1184.1|63
1643332800000|2022-01-28 01:20:00|1187.1|1186.1|1187.3|1186.3|1188|1187|1187.1|1186.1|32
1643333100000|2022-01-28 01:25:00|1187.5|1186.5|1189.2|1188.2|1189.3|1188.3|1187.5|1186.5|160
1643333400000|2022-01-28 01:30:00|1188.9|1187.9|1183.6|1182.6|1188.9|1187.9|1183.2|1182.2|182
1643333700000|2022-01-28 01:35:00|1184|1183|1183.6|1182.6|1184.7|1183.7|1183|1182|65
1643334000000|2022-01-28 01:40:00|1183.8|1182.8|1185.4|1184.4|1185.4|1184.4|1182.8|1181.8|67
1643334300000|2022-01-28 01:45:00|1185.5|1184.5|1182.2|1181.2|1185.7|1184.7|1182|1181|98
1643334600000|2022-01-28 01:50:00|1182.4|1181.4|1181.2|1180.2|1183.2|1182.2|1181|1180|67
1643334900000|2022-01-28 01:55:00|1182.2|1181.2|1183.1|1182.1|1183.3|1182.3|1181.8|1180.8|27
1643335200000|2022-01-28 02:00:00|1182.9|1181.9|1182.6|1181.6|1183.8|1182.8|1181.5|1180.5|29
1643335500000|2022-01-28 02:05:00|1183.4|1182.4|1182.6|1181.6|1183.4|1182.4|1182|1181|21
1643335800000|2022-01-28 02:10:00|1183|1182|1180.7|1179.7|1183|1182|1180.7|1179.7|67
1643336100000|2022-01-28 02:15:00|1181.4|1180.4|1179.8|1178.8|1181.7|1180.7|1179.7|1178.7|29
1643336400000|2022-01-28 02:20:00|1179.7|1178.7|1181.1|1180.1|1181.1|1180.1|1179.5|1178.5|18
1643336700000|2022-01-28 02:25:00|1180.9|1179.9|1183.1|1182.1|1183.1|1182.1|1180.8|1179.8|10
1643337000000|2022-01-28 02:30:00|1183|1182|1181.3|1180.3|1183|1182|1181.3|1180.3|13
1643337300000|2022-01-28 02:35:00|1181.4|1180.4|1181.1|1180.1|1181.5|1180.5|1180.9|1179.9|202
1643337600000|2022-01-28 02:40:00|1180.7|1179.7|1182.1|1181.1|1182.1|1181.1|1180.6|1179.6|29
1643337900000|2022-01-28 02:45:00|1182.3|1181.3|1185.4|1184.4|1185.4|1184.4|1182.1|1181.1|159
1643338200000|2022-01-28 02:50:00|1185.8|1184.8|1187.5|1186.5|1187.7|1186.7|1185.6|1184.6|126
1643338500000|2022-01-28 02:55:00|1188|1187|1188.8|1187.8|1188.9|1187.9|1187.3|1186.3|92
1643338800000|2022-01-28 03:00:00|1187.7|1186.7|1187.3|1186.3|1188.6|1187.6|1187.2|1186.2|15
1643339100000|2022-01-28 03:05:00|1186.8|1185.8|1187.3|1186.3|1187.3|1186.3|1186.4|1185.4|62
1643339400000|2022-01-28 03:10:00|1187.5|1186.5|1187.2|1186.2|1187.6|1186.6|1186.9|1185.9|27
1643339700000|2022-01-28 03:15:00|1187|1186|1186|1185|1187|1186|1185.3|1184.3|25
1643340000000|2022-01-28 03:20:00|1186.3|1185.3|1184.6|1183.6|1186.3|1185.3|1184.5|1183.5|57
1643340300000|2022-01-28 03:25:00|1184.7|1183.7|1184.2|1183.2|1184.8|1183.8|1184.1|1183.1|17
1643340600000|2022-01-28 03:30:00|1184|1183|1183.9|1182.9|1184.1|1183.1|1183.8|1182.8|11
1643340900000|2022-01-28 03:35:00|1184|1183|1184.1|1183.1|1184.3|1183.3|1183.6|1182.6|35
1643341200000|2022-01-28 03:40:00|1184|1183|1183.3|1182.3|1184|1183|1182.8|1181.8|38
1643341500000|2022-01-28 03:45:00|1183.2|1182.2|1185.4|1184.4|1185.6|1184.6|1183.2|1182.2|68
1643341800000|2022-01-28 03:50:00|1185.2|1184.2|1185.3|1184.3|1186.1|1185.1|1185.2|1184.2|18
1643342100000|2022-01-28 03:55:00|1185.2|1184.2|1185.5|1184.5|1185.5|1184.5|1185.1|1184.1|10
1643342400000|2022-01-28 04:00:00|1185.8|1184.8|1186.7|1185.7|1186.7|1185.7|1185.8|1184.8|8
1643342700000|2022-01-28 04:05:00|1186.6|1185.6|1187.5|1186.5|1187.6|1186.6|1186.6|1185.6|33
1643343000000|2022-01-28 04:10:00|1187.6|1186.6|1187.8|1186.8|1188|1187|1187.6|1186.6|45
1643343300000|2022-01-28 04:15:00|1187.4|1186.4|1186.3|1185.3|1187.4|1186.4|1186.2|1185.2|36
1643343600000|2022-01-28 04:20:00|1186.4|1185.4|1186.1|1185.1|1186.7|1185.7|1186|1185|48
1643343900000|2022-01-28 04:25:00|1186.2|1185.2|1186.8|1185.8|1186.8|1185.8|1186.2|1185.2|20
1643344200000|2022-01-28 04:30:00|1186.7|1185.7|1187.2|1186.2|1187.6|1186.6|1186.7|1185.7|26
1643344500000|2022-01-28 04:35:00|1187|1186|1187|1186|1187|1186|1187|1186|1
1643344800000|2022-01-28 04:40:00|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|1
1643345100000|2022-01-28 04:45:00|1187.3|1186.3|1186.8|1185.8|1187.3|1186.3|1186.8|1185.8|5
1643345400000|2022-01-28 04:50:00|1185.9|1184.9|1184.8|1183.8|1185.9|1184.9|1184.8|1183.8|9
1643345700000|2022-01-28 04:55:00|1184.6|1183.6|1184.9|1183.9|1184.9|1183.9|1184.6|1183.6|4
1643346000000|2022-01-28 05:00:00|1184.7|1183.7|1185.9|1184.9|1185.9|1184.9|1184.3|1183.3|24
1643346300000|2022-01-28 05:05:00|1186.2|1185.2|1184.8|1183.8|1186.2|1185.2|1184.6|1183.6|35
1643346600000|2022-01-28 05:10:00|1184.2|1183.2|1185.8|1184.8|1185.8|1184.8|1184.1|1183.1|13
1643346900000|2022-01-28 05:15:00|1185.4|1184.4|1186.8|1185.8|1186.8|1185.8|1185.4|1184.4|18
1643347200000|2022-01-28 05:20:00|1187|1186|1188.7|1187.7|1188.7|1187.7|1187|1186|9
1643347500000|2022-01-28 05:25:00|1189.1|1188.1|1189|1188|1189.1|1188.1|1189|1188|2
1643347800000|2022-01-28 05:30:00|1188.9|1187.9|1189.5|1188.5|1189.9|1188.9|1188.9|1187.9|21
1643348100000|2022-01-28 05:35:00|1188.5|1187.5|1187.9|1186.9|1188.7|1187.7|1187.6|1186.6|11
1643348400000|2022-01-28 05:40:00|1188.6|1187.6|1187.7|1186.7|1188.6|1187.6|1187.5|1186.5|19
1643348700000|2022-01-28 05:45:00|1187.4|1186.4|1186.8|1185.8|1187.4|1186.4|1186.8|1185.8|34
1643349000000|2022-01-28 05:50:00|1187|1186|1187|1186|1187.2|1186.2|1186.8|1185.8|6
1643349300000|2022-01-28 05:55:00|1187.6|1186.6|1187.6|1186.6|1187.6|1186.6|1187|1186|14
1643349600000|2022-01-28 06:00:00|1187.9|1186.9|1188.2|1187.2|1188.6|1187.6|1186.8|1185.8|33
1643349900000|2022-01-28 06:05:00|1188|1187|1187.3|1186.3|1188|1187|1187.2|1186.2|34
1643350200000|2022-01-28 06:10:00|1186.8|1185.8|1185.8|1184.8|1187|1186|1184.9|1183.9|180
1643350500000|2022-01-28 06:15:00|1186|1185|1185.6|1184.6|1186.4|1185.4|1185.6|1184.6|72
1643350800000|2022-01-28 06:20:00|1186|1185|1188|1187|1188.2|1187.2|1186|1185|147
1643351100000|2022-01-28 06:25:00|1187.8|1186.8|1188.3|1187.3|1188.3|1187.3|1187.6|1186.6|35
1643351400000|2022-01-28 06:30:00|1188.4|1187.4|1187.6|1186.6|1188.4|1187.4|1187.1|1186.1|45
1643351700000|2022-01-28 06:35:00|1187.8|1186.8|1187.2|1186.2|1188|1187|1187.2|1186.2|62
1643352000000|2022-01-28 06:40:00|1187.3|1186.3|1187.1|1186.1|1187.4|1186.4|1186.7|1185.7|14
1643352300000|2022-01-28 06:45:00|1186.5|1185.5|1186.9|1185.9|1187.2|1186.2|1185.9|1184.9|24
1643352600000|2022-01-28 06:50:00|1187.1|1186.1|1187.4|1186.4|1187.6|1186.6|1187.1|1186.1|32
1643352900000|2022-01-28 06:55:00|1187.5|1186.5|1186.2|1185.2|1187.8|1186.8|1185.7|1184.7|137
1643353200000|2022-01-28 07:00:00|1185.7|1184.7|1183.4|1182.4|1185.7|1184.7|1183.3|1182.3|94
1643353500000|2022-01-28 07:05:00|1183.3|1182.3|1184.4|1183.4|1184.6|1183.6|1183.1|1182.1|17
1643353800000|2022-01-28 07:10:00|1184.2|1183.2|1184.8|1183.8|1184.8|1183.8|1183.6|1182.6|107
1643354100000|2022-01-28 07:15:00|1185|1184|1185.4|1184.4|1186.1|1185.1|1184.7|1183.7|37
1643354400000|2022-01-28 07:20:00|1185.5|1184.5|1183.4|1182.4|1185.6|1184.6|1183.2|1182.2|111
1643354700000|2022-01-28 07:25:00|1183.3|1182.3|1184.2|1183.2|1184.4|1183.4|1183.1|1182.1|52
1643355000000|2022-01-28 07:30:00|1184|1183|1183.9|1182.9|1184|1183|1183.1|1182.1|70
1643355300000|2022-01-28 07:35:00|1183.6|1182.6|1184.8|1183.8|1185.2|1184.2|1183.6|1182.6|82
1643355600000|2022-01-28 07:40:00|1184.7|1183.7|1184.6|1183.6|1185|1184|1184.1|1183.1|169
1643355900000|2022-01-28 07:45:00|1185|1184|1185.7|1184.7|1185.9|1184.9|1184.6|1183.6|56
1643356200000|2022-01-28 07:50:00|1185.8|1184.8|1186.3|1185.3|1186.5|1185.5|1185.4|1184.4|34
1643356500000|2022-01-28 07:55:00|1186|1185|1185.6|1184.6|1186|1185|1185|1184|132
1643356800000|2022-01-28 08:00:00|1185.7|1184.7|1185.4|1184.4|1185.9|1184.9|1184.6|1183.6|596
1643357100000|2022-01-28 08:05:00|1185.5|1184.5|1184.5|1183.5|1185.6|1184.6|1183.9|1182.9|520
1643357400000|2022-01-28 08:10:00|1184.4|1183.4|1181.9|1180.9|1184.4|1183.4|1181.6|1180.6|502
1643357700000|2022-01-28 08:15:00|1181.7|1180.7|1180.4|1179.4|1182|1181|1180|1179|249
1643358000000|2022-01-28 08:20:00|1180.2|1179.2|1180.3|1179.3|1180.5|1179.5|1178.5|1177.5|281
1643358300000|2022-01-28 08:25:00|1180.2|1179.2|1180.1|1179.1|1180.7|1179.7|1179.2|1178.2|294
1643358600000|2022-01-28 08:30:00|1180|1179|1179.3|1178.3|1180.5|1179.5|1178.8|1177.8|492
1643358900000|2022-01-28 08:35:00|1179.5|1178.5|1179.9|1178.9|1180.1|1179.1|1179|1178|139
1643359200000|2022-01-28 08:40:00|1179.8|1178.8|1179.5|1178.5|1180.4|1179.4|1179.5|1178.5|194
1643359500000|2022-01-28 08:45:00|1179.6|1178.6|1180.4|1179.4|1181.5|1180.5|1179.1|1178.1|134
1643359800000|2022-01-28 08:50:00|1180.1|1179.1|1181.4|1180.4|1181.6|1180.6|1180.1|1179.1|127
1643360100000|2022-01-28 08:55:00|1181.6|1180.6|1181.4|1180.4|1181.7|1180.7|1179.9|1178.9|116
1643360400000|2022-01-28 09:00:00|1181.3|1180.3|1180.6|1179.6|1182.8|1181.8|1180.3|1179.3|382
1643360700000|2022-01-28 09:05:00|1180.7|1179.7|1180|1179|1180.8|1179.8|1179.6|1178.6|164
1643361000000|2022-01-28 09:10:00|1179.8|1178.8|1182.3|1181.3|1182.4|1181.4|1179.8|1178.8|645
1643361300000|2022-01-28 09:15:00|1182.2|1181.2|1181.5|1180.5|1182.6|1181.6|1181.3|1180.3|182
1643361600000|2022-01-28 09:20:00|1181.3|1180.3|1181.8|1180.8|1182.3|1181.3|1180.8|1179.8|89
1643361900000|2022-01-28 09:25:00|1181.7|1180.7|1180.6|1179.6|1182.2|1181.2|1180.6|1179.6|109
1643362200000|2022-01-28 09:30:00|1180.8|1179.8|1180.8|1179.8|1182|1181|1180.6|1179.6|136
1643362500000|2022-01-28 09:35:00|1180.7|1179.7|1181.3|1180.3|1181.3|1180.3|1180.3|1179.3|235
1643362800000|2022-01-28 09:40:00|1181.5|1180.5|1182.2|1181.2|1182.2|1181.2|1180.7|1179.7|180
1643363100000|2022-01-28 09:45:00|1182|1181|1181|1180|1182.5|1181.5|1180.7|1179.7|280
1643363400000|2022-01-28 09:50:00|1181.1|1180.1|1181.5|1180.5|1181.6|1180.6|1180.8|1179.8|177
1643363700000|2022-01-28 09:55:00|1181.7|1180.7|1181.2|1180.2|1181.8|1180.8|1181|1180|63
1643364000000|2022-01-28 10:00:00|1181.5|1180.5|1180.6|1179.6|1181.5|1180.5|1180.2|1179.2|95
1643364300000|2022-01-28 10:05:00|1180.7|1179.7|1179.1|1178.1|1180.7|1179.7|1179.1|1178.1|201
1643364600000|2022-01-28 10:10:00|1179.3|1178.3|1179.8|1178.8|1180.3|1179.3|1179.3|1178.3|239
1643364900000|2022-01-28 10:15:00|1179.7|1178.7|1178.5|1177.5|1179.7|1178.7|1178.3|1177.3|468
1643365200000|2022-01-28 10:20:00|1178.3|1177.3|1178.9|1177.9|1179|1178|1177.8|1176.8|163
1643365500000|2022-01-28 10:25:00|1179|1178|1178.5|1177.5|1179.6|1178.6|1178.5|1177.5|259
1643365800000|2022-01-28 10:30:00|1178.7|1177.7|1177.7|1176.7|1179|1178|1177.5|1176.5|267
1643366100000|2022-01-28 10:35:00|1177.6|1176.6|1176.7|1175.7|1177.6|1176.6|1176.6|1175.6|251
1643366400000|2022-01-28 10:40:00|1176.8|1175.8|1178|1177|1178|1177|1176.8|1175.8|149
1643366700000|2022-01-28 10:45:00|1178.1|1177.1|1178|1177|1178.6|1177.6|1177.7|1176.7|210
1643367000000|2022-01-28 10:50:00|1178.2|1177.2|1177.2|1176.2|1178.2|1177.2|1176.8|1175.8|225
1643367300000|2022-01-28 10:55:00|1177.1|1176.1|1178.3|1177.3|1178.3|1177.3|1176.5|1175.5|249
1643367600000|2022-01-28 11:00:00|1178.2|1177.2|1177.6|1176.6|1178.8|1177.8|1177.2|1176.2|182
1643367900000|2022-01-28 11:05:00|1177.5|1176.5|1176.9|1175.9|1177.8|1176.8|1176.6|1175.6|214
1643368200000|2022-01-28 11:10:00|1176.7|1175.7|1176.5|1175.5|1177.4|1176.4|1176.5|1175.5|196
1643368500000|2022-01-28 11:15:00|1176.3|1175.3|1175|1174|1176.5|1175.5|1174.7|1173.7|393
1643368800000|2022-01-28 11:20:00|1175.1|1174.1|1175.9|1174.9|1176|1175|1174.4|1173.4|406
1643369100000|2022-01-28 11:25:00|1176|1175|1176.3|1175.3|1176.5|1175.5|1175.4|1174.4|186
1643369400000|2022-01-28 11:30:00|1176.5|1175.5|1176.9|1175.9|1176.9|1175.9|1176.1|1175.1|149
1643369700000|2022-01-28 11:35:00|1177.1|1176.1|1176.2|1175.2|1177.5|1176.5|1176.2|1175.2|164
1643370000000|2022-01-28 11:40:00|1176.3|1175.3|1175.7|1174.7|1176.5|1175.5|1175.6|1174.6|200
1643370300000|2022-01-28 11:45:00|1175.5|1174.5|1176.5|1175.5|1176.7|1175.7|1175.2|1174.2|175
1643370600000|2022-01-28 11:50:00|1176.6|1175.6|1175.8|1174.8|1176.7|1175.7|1175.5|1174.5|172
1643370900000|2022-01-28 11:55:00|1175.7|1174.7|1176.6|1175.6|1176.7|1175.7|1175.3|1174.3|177
1643371200000|2022-01-28 12:00:00|1176.7|1175.7|1177.6|1176.6|1177.7|1176.7|1175.9|1174.9|186
1643371500000|2022-01-28 12:05:00|1177.4|1176.4|1176.6|1175.6|1177.6|1176.6|1176.5|1175.5|83
1643371800000|2022-01-28 12:10:00|1176.4|1175.4|1177|1176|1177.5|1176.5|1176|1175|103
1643372100000|2022-01-28 12:15:00|1177.1|1176.1|1176.3|1175.3|1177.4|1176.4|1176.2|1175.2|91
1643372400000|2022-01-28 12:20:00|1176.4|1175.4|1173.9|1172.9|1176.5|1175.5|1173.9|1172.9|236
1643372700000|2022-01-28 12:25:00|1174.1|1173.1|1174|1173|1174.5|1173.5|1173.1|1172.1|562
1643373000000|2022-01-28 12:30:00|1173.9|1172.9|1174|1173|1174.6|1173.6|1173.7|1172.7|419
1643373300000|2022-01-28 12:35:00|1173.8|1172.8|1171.9|1170.9|1174.2|1173.2|1171.8|1170.8|579
1643373600000|2022-01-28 12:40:00|1171.8|1170.8|1170.8|1169.8|1172|1171|1170.7|1169.7|815
1643373900000|2022-01-28 12:45:00|1170.9|1169.9|1170.4|1169.4|1171.1|1170.1|1169.9|1168.9|866
1643374200000|2022-01-28 12:50:00|1170.3|1169.3|1171.1|1170.1|1171.4|1170.4|1170|1169|302
1643374500000|2022-01-28 12:55:00|1171|1170|1172.1|1171.1|1172.4|1171.4|1170.5|1169.5|403
1643374800000|2022-01-28 13:00:00|1172.2|1171.2|1173.3|1172.3|1173.6|1172.6|1171.7|1170.7|256
1643375100000|2022-01-28 13:05:00|1173.6|1172.6|1172.3|1171.3|1173.6|1172.6|1171.8|1170.8|176
1643375400000|2022-01-28 13:10:00|1172|1171|1173.4|1172.4|1173.4|1172.4|1171.8|1170.8|143
1643375700000|2022-01-28 13:15:00|1173.5|1172.5|1174.7|1173.7|1175|1174|1173.4|1172.4|140
1643376000000|2022-01-28 13:20:00|1174.6|1173.6|1174.4|1173.4|1174.9|1173.9|1173.8|1172.8|388
1643376300000|2022-01-28 13:25:00|1174.5|1173.5|1174.7|1173.7|1174.8|1173.8|1173.4|1172.4|424
1643376600000|2022-01-28 13:30:00|1174.8|1173.8|1181.5|1180.5|1181.9|1180.9|1174.8|1173.8|2326
1643376900000|2022-01-28 13:35:00|1181.3|1180.3|1182.8|1181.8|1182.9|1181.9|1180.7|1179.7|510
1643377200000|2022-01-28 13:40:00|1183|1182|1182.8|1181.8|1183.9|1182.9|1182|1181|251
1643377500000|2022-01-28 13:45:00|1182.6|1181.6|1180.9|1179.9|1182.7|1181.7|1180.7|1179.7|426
1643377800000|2022-01-28 13:50:00|1181.2|1180.2|1181.2|1180.2|1181.5|1180.5|1180.2|1179.2|367
1643378100000|2022-01-28 13:55:00|1180.9|1179.9|1183.3|1182.3|1183.3|1182.3|1180.9|1179.9|332
1643378400000|2022-01-28 14:00:00|1183.1|1182.1|1183.5|1182.5|1183.5|1182.5|1181.8|1180.8|440
1643378700000|2022-01-28 14:05:00|1183.6|1182.6|1184|1183|1184.4|1183.4|1183|1182|233
1643379000000|2022-01-28 14:10:00|1184.2|1183.2|1183.6|1182.6|1184.2|1183.2|1183.4|1182.4|105
1643379300000|2022-01-28 14:15:00|1183.5|1182.5|1184.1|1183.1|1184.5|1183.5|1183.3|1182.3|365
1643379600000|2022-01-28 14:20:00|1184.3|1183.3|1184.4|1183.4|1185.3|1184.3|1184.1|1183.1|371
1643379900000|2022-01-28 14:25:00|1184.5|1183.5|1186|1185|1186|1185|1184.2|1183.2|470
1643380200000|2022-01-28 14:30:00|1185.8|1185.3|1181.3|1180.8|1185.8|1185.3|1181|1180.5|3457
1643380500000|2022-01-28 14:35:00|1181.2|1180.7|1179.1|1178.6|1181.7|1181.2|1178.6|1178.1|2982
1643380800000|2022-01-28 14:40:00|1179.4|1178.9|1177.4|1176.9|1179.5|1179|1177.4|1176.9|1925
1643381100000|2022-01-28 14:45:00|1177.5|1177|1177.2|1176.7|1178.1|1177.6|1175.7|1175.2|2747
1643381400000|2022-01-28 14:50:00|1177.4|1176.9|1177|1176.5|1179|1178.5|1176.8|1176.3|2863
1643381700000|2022-01-28 14:55:00|1177.2|1176.7|1176|1175.5|1177.3|1176.8|1175.1|1174.6|2373
1643382000000|2022-01-28 15:00:00|1175.8|1175.3|1174.1|1173.6|1176.1|1175.6|1173.3|1172.8|2150
1643382300000|2022-01-28 15:05:00|1174|1173.5|1175.2|1174.7|1175.5|1175|1173.9|1173.4|803
1643382600000|2022-01-28 15:10:00|1175.1|1174.6|1175.1|1174.6|1177.4|1176.9|1174.8|1174.3|1275
1643382900000|2022-01-28 15:15:00|1175|1174.5|1178.3|1177.8|1178.3|1177.8|1174.9|1174.4|1106
1643383200000|2022-01-28 15:20:00|1178.2|1177.7|1176.4|1175.9|1178.8|1178.3|1176.4|1175.9|1331
1643383500000|2022-01-28 15:25:00|1176.5|1176|1176|1175.5|1176.7|1176.2|1174.9|1174.4|1674
1643383800000|2022-01-28 15:30:00|1176.2|1175.7|1174.5|1174|1176.4|1175.9|1174.1|1173.6|1040
1643384100000|2022-01-28 15:35:00|1174.7|1174.2|1176|1175.5|1177.2|1176.7|1174.4|1173.9|679
1643384400000|2022-01-28 15:40:00|1175.9|1175.4|1174.8|1174.3|1176.6|1176.1|1174.4|1173.9|775
1643384700000|2022-01-28 15:45:00|1174.7|1174.2|1178.6|1178.1|1178.7|1178.2|1174.3|1173.8|1125
1643385000000|2022-01-28 15:50:00|1178.7|1178.2|1179.5|1179|1179.6|1179.1|1177.8|1177.3|669
1643385300000|2022-01-28 15:55:00|1179.6|1179.1|1180.1|1179.6|1180.4|1179.9|1178.3|1177.8|790
1643385600000|2022-01-28 16:00:00|1180.3|1179.8|1178.5|1178|1180.7|1180.2|1178.3|1177.8|923
1643385900000|2022-01-28 16:05:00|1178.8|1178.3|1180.7|1180.2|1180.8|1180.3|1178.6|1178.1|545
1643386200000|2022-01-28 16:10:00|1180.6|1180.1|1183|1182.5|1183.2|1182.7|1180.5|1180|946
1643386500000|2022-01-28 16:15:00|1183.1|1182.6|1184.8|1184.3|1184.9|1184.4|1183.1|1182.6|1311
1643386800000|2022-01-28 16:20:00|1184.9|1184.4|1184.4|1183.9|1185.3|1184.8|1183.8|1183.3|745
1643387100000|2022-01-28 16:25:00|1184.3|1183.8|1184.2|1183.7|1185.9|1185.4|1183.7|1183.2|1158
1643387400000|2022-01-28 16:30:00|1184.1|1183.6|1183.6|1183.1|1184.6|1184.1|1183|1182.5|1192
1643387700000|2022-01-28 16:35:00|1183.5|1183|1185|1184.5|1185.9|1185.4|1183.2|1182.7|1106
1643388000000|2022-01-28 16:40:00|1184.9|1184.4|1184.2|1183.7|1185.3|1184.8|1184.2|1183.7|576
1643388300000|2022-01-28 16:45:00|1184.3|1183.8|1183.8|1183.3|1185.1|1184.6|1183.6|1183.1|972
1643388600000|2022-01-28 16:50:00|1183.7|1183.2|1184.9|1184.4|1185|1184.5|1183.6|1183.1|524
1643388900000|2022-01-28 16:55:00|1185|1184.5|1186.9|1186.4|1187|1186.5|1184.9|1184.4|655
1643389200000|2022-01-28 17:00:00|1187|1186.5|1187.1|1186.6|1187.2|1186.7|1186.4|1185.9|588
1643389500000|2022-01-28 17:05:00|1187|1186.5|1187.9|1187.4|1187.9|1187.4|1186.8|1186.3|831
1643389800000|2022-01-28 17:10:00|1187.8|1187.3|1186.4|1185.9|1187.8|1187.3|1185.8|1185.3|879
1643390100000|2022-01-28 17:15:00|1186.5|1186|1187.2|1186.7|1187.5|1187|1185.9|1185.4|464
1643390400000|2022-01-28 17:20:00|1187|1186.5|1184.9|1184.4|1187|1186.5|1184.7|1184.2|637
1643390700000|2022-01-28 17:25:00|1184.8|1184.3|1184.4|1183.9|1185|1184.5|1184|1183.5|237
1643391000000|2022-01-28 17:30:00|1184.3|1183.8|1183.7|1183.2|1184.8|1184.3|1183.4|1182.9|314
1643391300000|2022-01-28 17:35:00|1183.5|1183|1183.2|1182.7|1184.3|1183.8|1183.1|1182.6|334
1643391600000|2022-01-28 17:40:00|1183.3|1182.8|1184.1|1183.6|1184.2|1183.7|1183.1|1182.6|353
1643391900000|2022-01-28 17:45:00|1184.2|1183.7|1183.6|1183.1|1184.6|1184.1|1183.1|1182.6|553
1643392200000|2022-01-28 17:50:00|1183.5|1183|1182.3|1181.8|1183.5|1183|1182.1|1181.6|496
1643392500000|2022-01-28 17:55:00|1182.4|1181.9|1182.4|1181.9|1183.5|1183|1182.2|1181.7|425
1643392800000|2022-01-28 18:00:00|1182.3|1181.8|1183.1|1182.6|1184|1183.5|1182.2|1181.7|444
1643393100000|2022-01-28 18:05:00|1183|1182.5|1184.3|1183.8|1184.5|1184|1183|1182.5|218
1643393400000|2022-01-28 18:10:00|1184.2|1183.7|1184.4|1183.9|1184.8|1184.3|1184.1|1183.6|184
1643393700000|2022-01-28 18:15:00|1184.5|1184|1184.5|1184|1185.1|1184.6|1184.2|1183.7|338
1643394000000|2022-01-28 18:20:00|1184.4|1183.9|1183.3|1182.8|1184.5|1184|1182.7|1182.2|273
1643394300000|2022-01-28 18:25:00|1183.4|1182.9|1183.3|1182.8|1183.7|1183.2|1182.1|1181.6|374
1643394600000|2022-01-28 18:30:00|1183.5|1183|1184.3|1183.8|1185|1184.5|1183.5|1183|289
1643394900000|2022-01-28 18:35:00|1184.4|1183.9|1184.3|1183.8|1185|1184.5|1183.7|1183.2|815
1643395200000|2022-01-28 18:40:00|1184.1|1183.6|1184.2|1183.7|1184.5|1184|1183.7|1183.2|168
1643395500000|2022-01-28 18:45:00|1184.1|1183.6|1184|1183.5|1184.8|1184.3|1183.6|1183.1|130
1643395800000|2022-01-28 18:50:00|1184.1|1183.6|1184.6|1184.1|1185.1|1184.6|1183.7|1183.2|311
1643396100000|2022-01-28 18:55:00|1184.5|1184|1184|1183.5|1185.2|1184.7|1184|1183.5|452
1643396400000|2022-01-28 19:00:00|1184.1|1183.6|1183.3|1182.8|1185.2|1184.7|1183.3|1182.8|388
1643396700000|2022-01-28 19:05:00|1183.2|1182.7|1181.8|1181.3|1183.3|1182.8|1181.6|1181.1|316
1643397000000|2022-01-28 19:10:00|1181.7|1181.2|1180.4|1179.9|1182|1181.5|1180.4|1179.9|229
1643397300000|2022-01-28 19:15:00|1180.2|1179.7|1179.4|1178.9|1180.3|1179.8|1179.2|1178.7|705
1643397600000|2022-01-28 19:20:00|1179.5|1179|1177.6|1177.1|1179.5|1179|1177.6|1177.1|682
1643397900000|2022-01-28 19:25:00|1177.7|1177.2|1178|1177.5|1178.7|1178.2|1177.7|1177.2|403
1643398200000|2022-01-28 19:30:00|1178.1|1177.6|1177.8|1177.3|1178.3|1177.8|1177.1|1176.6|676
1643398500000|2022-01-28 19:35:00|1177.7|1177.2|1178.3|1177.8|1178.8|1178.3|1177.7|1177.2|318
1643398800000|2022-01-28 19:40:00|1178.5|1178|1180.6|1180.1|1180.9|1180.4|1178.5|1178|742
1643399100000|2022-01-28 19:45:00|1180.7|1180.2|1181.8|1181.3|1182|1181.5|1180.4|1179.9|440
1643399400000|2022-01-28 19:50:00|1181.6|1181.1|1181.5|1181|1181.8|1181.3|1180.8|1180.3|313
1643399700000|2022-01-28 19:55:00|1181.3|1180.8|1183.1|1182.6|1183.3|1182.8|1181.3|1180.8|967
1643400000000|2022-01-28 20:00:00|1183.3|1182.8|1183.4|1182.9|1184|1183.5|1182.7|1182.2|471
1643400300000|2022-01-28 20:05:00|1183.5|1183|1183.9|1183.4|1184.2|1183.7|1183|1182.5|602
1643400600000|2022-01-28 20:10:00|1183.7|1183.2|1183.3|1182.8|1183.9|1183.4|1182.4|1181.9|336
1643400900000|2022-01-28 20:15:00|1183.5|1183|1183.5|1183|1184.2|1183.7|1182.8|1182.3|360
1643401200000|2022-01-28 20:20:00|1183.4|1182.9|1184.9|1184.4|1185.1|1184.6|1183.1|1182.6|594
1643401500000|2022-01-28 20:25:00|1185|1184.5|1183.9|1183.4|1185.2|1184.7|1183.8|1183.3|871
1643401800000|2022-01-28 20:30:00|1183.8|1183.3|1184.6|1184.1|1185.1|1184.6|1182.2|1181.7|994
1643402100000|2022-01-28 20:35:00|1184.5|1184|1185|1184.5|1185.1|1184.6|1184.2|1183.7|488
1643402400000|2022-01-28 20:40:00|1184.9|1184.4|1186|1185.5|1186.1|1185.6|1184.8|1184.3|447
1643402700000|2022-01-28 20:45:00|1185.9|1185.4|1187.1|1186.6|1187.3|1186.8|1185.6|1185.1|553
1643403000000|2022-01-28 20:50:00|1187|1186.5|1188.7|1188.2|1188.9|1188.4|1187|1186.5|1244
1643403300000|2022-01-28 20:55:00|1188.8|1188.3|1189.2|1188.7|1189.6|1189.1|1188.3|1187.8|8475
1643403600000|2022-01-28 21:00:00|1189.4|1188.4|1187.6|1186.6|1189.9|1188.9|1187.5|1186.5|1612
1643403900000|2022-01-28 21:05:00|1188|1187|1189.8|1188.8|1190.6|1189.6|1187.9|1186.9|659
1643404200000|2022-01-28 21:10:00|1189.6|1188.6|1188.8|1187.8|1189.6|1188.6|1188.5|1187.5|160
1643404500000|2022-01-28 21:15:00|1188.7|1187.7|1188.7|1187.7|1189.1|1188.1|1188.6|1187.6|50
1643404800000|2022-01-28 21:20:00|1188.8|1187.8|1188.7|1187.7|1188.8|1187.8|1188.7|1187.7|8
1643405100000|2022-01-28 21:25:00|1188.4|1187.4|1188.1|1187.1|1188.4|1187.4|1188.1|1187.1|4
1643405400000|2022-01-28 21:30:00|1187.9|1186.9|1187.5|1186.5|1188.3|1187.3|1187.5|1186.5|13
1643405700000|2022-01-28 21:35:00|1188.3|1187.3|1189.4|1188.4|1189.4|1188.4|1188.3|1187.3|21
1643406000000|2022-01-28 21:40:00|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|2
1643406300000|2022-01-28 21:45:00|1189.6|1188.6|1189.7|1188.7|1190|1189|1189.6|1188.6|16
1643406600000|2022-01-28 21:50:00|||||||||1
1643406900000|2022-01-28 21:55:00|1189.6|1188.6|1189.5|1187.5|1189.7|1188.7|1188.5|1187.3|56
1643583900000|2022-01-30 23:05:00|1188.6|1186.6|1188.4|1187.4|1189.1|1188.1|1187.1|1186.1|10
1643584200000|2022-01-30 23:10:00|1188.1|1187.1|1189.9|1188.9|1190|1189|1188.1|1187.1|36
1643584500000|2022-01-30 23:15:00|1189.5|1188.5|1190.2|1189.2|1190.3|1189.3|1189.1|1188.1|60
1643584800000|2022-01-30 23:20:00|1190.1|1189.1|1191|1190|1191|1190|1189.8|1188.8|13
1643585100000|2022-01-30 23:25:00|1190|1189|1190.1|1189.1|1190.2|1189.2|1189.6|1188.6|26
1643585400000|2022-01-30 23:30:00|1188.4|1187.4|1188.5|1187.5|1188.5|1187.5|1188.4|1187.4|4
1643585700000|2022-01-30 23:35:00|1187.5|1186.5|1187.6|1186.6|1187.6|1186.6|1187.4|1186.4|12
1643586000000|2022-01-30 23:40:00|1187.8|1186.8|1188.1|1187.1|1188.1|1187.1|1187.8|1186.8|11
1643586300000|2022-01-30 23:45:00|1187.9|1186.9|1187.6|1186.6|1188.1|1187.1|1187.6|1186.6|23
1643587500000|2022-01-31 00:05:00|1188.7|1187.7|1186.5|1185.5|1189.1|1188.1|1186.5|1185.5|16
1643588100000|2022-01-31 00:15:00|1189.6|1188.6|1189.1|1188.1|1189.6|1188.6|1189.1|1188.1|7
1643588400000|2022-01-31 00:20:00|1189.5|1188.5|1188.3|1187.3|1189.5|1188.5|1188.3|1187.3|11
1643589000000|2022-01-31 00:30:00|1189.6|1188.6|1189.4|1188.4|1189.8|1188.8|1189.3|1188.3|11
1643590200000|2022-01-31 00:50:00|1188.7|1187.7|1188.6|1187.6|1188.7|1187.7|1188.6|1187.6|2
1643590500000|2022-01-31 00:55:00|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|3
1643590800000|2022-01-31 01:00:00|1187.8|1186.8|1188.9|1187.9|1189.3|1188.3|1187.8|1186.8|20
1643591100000|2022-01-31 01:05:00|1188.5|1187.5|1189.2|1188.2|1189.2|1188.2|1188.5|1187.5|10
1643591400000|2022-01-31 01:10:00|1188|1187|1189.6|1188.6|1189.6|1188.6|1188|1187|18
1643591700000|2022-01-31 01:15:00|1189.2|1188.2|1188.8|1187.8|1190.2|1189.2|1188.2|1187.2|50
1643592300000|2022-01-31 01:25:00|1189.3|1188.3|1189.8|1188.8|1189.8|1188.8|1189.3|1188.3|3
1643592600000|2022-01-31 01:30:00|1190.2|1189.2|1187.3|1186.3|1190.4|1189.4|1187.3|1186.3|36
1643592900000|2022-01-31 01:35:00|1187.4|1186.4|1187.2|1186.2|1188.7|1187.7|1187.1|1186.1|27
1643593200000|2022-01-31 01:40:00|1188.8|1187.8|1190.3|1189.3|1190.3|1189.3|1188.8|1187.8|10
1643593500000|2022-01-31 01:45:00|1190.4|1189.4|1191.8|1190.8|1191.9|1190.9|1189.7|1188.7|37
1643593800000|2022-01-31 01:50:00|1192|1191|1192.3|1191.3|1193.1|1192.1|1191.8|1190.8|62
1643594100000|2022-01-31 01:55:00|1192.4|1191.4|1193.9|1192.9|1193.9|1192.9|1192.4|1191.4|42
1643594400000|2022-01-31 02:00:00|1191.8|1190.8|1193.6|1192.6|1193.6|1192.6|1191.5|1190.5|33
1643594700000|2022-01-31 02:05:00|1193.4|1192.4|1192.7|1191.7|1193.4|1192.4|1192.7|1191.7|9
1643595000000|2022-01-31 02:10:00|1192.9|1191.9|1195.1|1194.1|1195.1|1194.1|1192.9|1191.9|79
1643595300000|2022-01-31 02:15:00|1194.9|1193.9|1196.3|1195.3|1196.3|1195.3|1194.9|1193.9|43
1643595600000|2022-01-31 02:20:00|1195.9|1194.9|1195.5|1194.5|1196.1|1195.1|1195.5|1194.5|4
1643595900000|2022-01-31 02:25:00|1196.3|1195.3|1195.6|1194.6|1196.4|1195.4|1195.3|1194.3|17
1643596200000|2022-01-31 02:30:00|1195.8|1194.8|1195.9|1194.9|1196.3|1195.3|1195.7|1194.7|33
1643596500000|2022-01-31 02:35:00|1196.1|1195.1|1196|1195|1196.1|1195.1|1196|1195|8
1643596800000|2022-01-31 02:40:00|1196.2|1195.2|1195.9|1194.9|1196.3|1195.3|1195.9|1194.9|14
1643597100000|2022-01-31 02:45:00|1196|1195|1195.9|1194.9|1196.4|1195.4|1195.9|1194.9|9
1643597400000|2022-01-31 02:50:00|1196|1195|1197|1196|1197.7|1196.7|1195.6|1194.6|49
1643597700000|2022-01-31 02:55:00|1197.3|1196.3|1198|1197|1198.4|1197.4|1197.2|1196.2|70
1643598000000|2022-01-31 03:00:00|1198.1|1197.1|1198.2|1197.2|1198.2|1197.2|1197.6|1196.6|10
1643598300000|2022-01-31 03:05:00|1198.3|1197.3|1198.1|1197.1|1198.3|1197.3|1197.9|1196.9|8
1643598600000|2022-01-31 03:10:00|1198.2|1197.2|1198.1|1197.1|1198.6|1197.6|1198|1197|21
1643598900000|2022-01-31 03:15:00|1198|1197|1199.7|1198.7|1199.7|1198.7|1197.9|1196.9|34
1643599200000|2022-01-31 03:20:00|1200|1199|1199.6|1198.6|1200.6|1199.6|1199.5|1198.5|75
1643599500000|2022-01-31 03:25:00|1199.8|1198.8|1199.5|1198.5|1199.8|1198.8|1199.4|1198.4|11
1643599800000|2022-01-31 03:30:00|1200|1199|1200|1199|1200.4|1199.4|1199.9|1198.9|14
1643600100000|2022-01-31 03:35:00|1200.8|1199.8|1201.1|1200.1|1201.7|1200.7|1200.2|1199.2|96
1643600400000|2022-01-31 03:40:00|1201.4|1200.4|1201.6|1200.6|1201.9|1200.9|1201.3|1200.3|33
1643600700000|2022-01-31 03:45:00|1201.1|1200.1|1201.1|1200.1|1201.8|1200.8|1201.1|1200.1|73
1643601000000|2022-01-31 03:50:00|1200.8|1199.8|1200|1199|1201.3|1200.3|1199.8|1198.8|143
1643601300000|2022-01-31 03:55:00|1199.8|1198.8|1199.8|1198.8|1200.6|1199.6|1199.8|1198.8|15
1643601600000|2022-01-31 04:00:00|1199.7|1198.7|1199|1198|1199.8|1198.8|1199|1198|45
1643601900000|2022-01-31 04:05:00|1199.1|1198.1|1199.6|1198.6|1199.9|1198.9|1198.7|1197.7|15
1643602200000|2022-01-31 04:10:00|1199.7|1198.7|1199.5|1198.5|1199.7|1198.7|1199.5|1198.5|10
1643602500000|2022-01-31 04:15:00|1199.1|1198.1|1200.6|1199.6|1200.6|1199.6|1199.1|1198.1|55
1643602800000|2022-01-31 04:20:00|1200.4|1199.4|1200.4|1199.4|1200.6|1199.6|1200.2|1199.2|14
1643603100000|2022-01-31 04:25:00|1200.6|1199.6|1200.5|1199.5|1200.7|1199.7|1200.5|1199.5|5
1643603400000|2022-01-31 04:30:00|1200.8|1199.8|1200.4|1199.4|1201|1200|1200|1199|21
1643603700000|2022-01-31 04:35:00|1199.8|1198.8|1200|1199|1200.1|1199.1|1199.6|1198.6|29
1643604000000|2022-01-31 04:40:00|1199.9|1198.9|1199.7|1198.7|1200|1199|1199.7|1198.7|21
1643604300000|2022-01-31 04:45:00|1200|1199|1199.9|1198.9|1200.2|1199.2|1199.6|1198.6|22
1643604600000|2022-01-31 04:50:00|1199.8|1198.8|1200.1|1199.1|1200.2|1199.2|1199.8|1198.8|27
1643604900000|2022-01-31 04:55:00|1200|1199|1200.3|1199.3|1200.3|1199.3|1200|1199|15
1643605200000|2022-01-31 05:00:00|1200.2|1199.2|1199.9|1198.9|1200.7|1199.7|1199.9|1198.9|29
1643605500000|2022-01-31 05:05:00|1199.8|1198.8|1198.9|1197.9|1199.8|1198.8|1198.9|1197.9|19
1643605800000|2022-01-31 05:10:00|1198.8|1197.8|1198.7|1197.7|1199.4|1198.4|1198.7|1197.7|24
1643606100000|2022-01-31 05:15:00|1198.8|1197.8|1198.5|1197.5|1199.1|1198.1|1198.3|1197.3|46
1643606400000|2022-01-31 05:20:00|1198.6|1197.6|1199.8|1198.8|1199.9|1198.9|1198.6|1197.6|55
1643606700000|2022-01-31 05:25:00|1199.7|1198.7|1200.1|1199.1|1200.1|1199.1|1199.5|1198.5|37
1643607000000|2022-01-31 05:30:00|1200|1199|1201|1200|1201|1200|1200|1199|83
1643607300000|2022-01-31 05:35:00|1200.9|1199.9|1201.8|1200.8|1201.8|1200.8|1200.9|1199.9|27
1643607600000|2022-01-31 05:40:00|1201.4|1200.4|1201.6|1200.6|1201.6|1200.6|1201.3|1200.3|13
1643607900000|2022-01-31 05:45:00|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|7
1643608200000|2022-01-31 05:50:00|1201.4|1200.4|1201.6|1200.6|1201.6|1200.6|1201.2|1200.2|17
1643608500000|2022-01-31 05:55:00|1201.5|1200.5|1201.6|1200.6|1201.7|1200.7|1201.5|1200.5|4
1643608800000|2022-01-31 06:00:00|1201.4|1200.4|1201.4|1200.4|1201.8|1200.8|1201|1200|14
1643609400000|2022-01-31 06:10:00|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|1
1643609700000|2022-01-31 06:15:00|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1
1643610000000|2022-01-31 06:20:00|1201.6|1200.6|1202.5|1201.5|1202.5|1201.5|1201.6|1200.6|41
1643610300000|2022-01-31 06:25:00|1202.4|1201.4|1202.2|1201.2|1202.4|1201.4|1202.2|1201.2|69
1643610600000|2022-01-31 06:30:00|1202.3|1201.3|1202.4|1201.4|1202.6|1201.6|1202|1201|61
1643610900000|2022-01-31 06:35:00|1202.3|1201.3|1202|1201|1202.3|1201.3|1201.8|1200.8|77
1643611200000|2022-01-31 06:40:00|1202.1|1201.1|1202.1|1201.1|1202.3|1201.3|1201.8|1200.8|71
1643611500000|2022-01-31 06:45:00|1202.2|1201.2|1202.4|1201.4|1202.5|1201.5|1202.1|1201.1|59
1643611800000|2022-01-31 06:50:00|1202.2|1201.2|1202.1|1201.1|1202.5|1201.5|1202|1201|73
1643612100000|2022-01-31 06:55:00|1201.9|1200.9|1202.3|1201.3|1202.4|1201.4|1201.8|1200.8|81
1643612400000|2022-01-31 07:00:00|1201.7|1200.7|1201.7|1200.7|1201.9|1200.9|1200.7|1199.7|79
1643612700000|2022-01-31 07:05:00|1201.8|1200.8|1201.7|1200.7|1202.3|1201.3|1201.2|1200.2|81
1643613000000|2022-01-31 07:10:00|1201.6|1200.6|1201.8|1200.8|1202.2|1201.2|1201.3|1200.3|93
1643613300000|2022-01-31 07:15:00|1202.3|1201.3|1202.4|1201.4|1203|1202|1202.1|1201.1|160
1643613600000|2022-01-31 07:20:00|1202.5|1201.5|1202|1201|1202.8|1201.8|1202|1201|211
1643613900000|2022-01-31 07:25:00|1202.1|1201.1|1202.8|1201.8|1202.8|1201.8|1202.1|1201.1|222
1643614200000|2022-01-31 07:30:00|1202.9|1201.9|1202.4|1201.4|1203.1|1202.1|1202.3|1201.3|121
1643614500000|2022-01-31 07:35:00|1202.3|1201.3|1202.2|1201.2|1202.4|1201.4|1201.9|1200.9|187
1643614800000|2022-01-31 07:40:00|1202.1|1201.1|1202.5|1201.5|1202.6|1201.6|1201.8|1200.8|65
1643615100000|2022-01-31 07:45:00|1202.4|1201.4|1202.7|1201.7|1202.9|1201.9|1202.3|1201.3|92
1643615400000|2022-01-31 07:50:00|1202.9|1201.9|1203|1202|1203.1|1202.1|1202.5|1201.5|186
1643615700000|2022-01-31 07:55:00|1203.1|1202.1|1203.7|1202.7|1203.8|1202.8|1203|1202|138
1643616000000|2022-01-31 08:00:00|1203.8|1202.8|1202.3|1201.3|1203.8|1202.8|1202.1|1201.1|622
1643616300000|2022-01-31 08:05:00|1202.2|1201.2|1202.7|1201.7|1202.7|1201.7|1201.4|1200.4|443
1643616600000|2022-01-31 08:10:00|1202.6|1201.6|1202.5|1201.5|1203.4|1202.4|1202.1|1201.1|346
1643616900000|2022-01-31 08:15:00|1202.4|1201.4|1200.8|1199.8|1203.6|1202.6|1200.8|1199.8|317
1643617200000|2022-01-31 08:20:00|1200.7|1199.7|1202.7|1201.7|1203.3|1202.3|1200.3|1199.3|600
1643617500000|2022-01-31 08:25:00|1202.8|1201.8|1202.9|1201.9|1203.7|1202.7|1202.4|1201.4|870
1643617800000|2022-01-31 08:30:00|1203|1202|1203.1|1202.1|1203.7|1202.7|1202.7|1201.7|333
1643618100000|2022-01-31 08:35:00|1203.2|1202.2|1204.4|1203.4|1204.4|1203.4|1203.1|1202.1|276
1643618400000|2022-01-31 08:40:00|1204.5|1203.5|1204.9|1203.9|1204.9|1203.9|1203.8|1202.8|256
1643618700000|2022-01-31 08:45:00|1205|1204|1205|1204|1205.1|1204.1|1204.5|1203.5|163
1643619000000|2022-01-31 08:50:00|1205.1|1204.1|1205.3|1204.3|1205.4|1204.4|1204.1|1203.1|167
1643619300000|2022-01-31 08:55:00|1205.4|1204.4|1205.6|1204.6|1206.1|1205.1|1205.2|1204.2|303
1643619600000|2022-01-31 09:00:00|1205.5|1204.5|1206|1205|1206.4|1205.4|1205|1204|111
1643619900000|2022-01-31 09:05:00|1205.9|1204.9|1206.5|1205.5|1206.6|1205.6|1205.5|1204.5|217
1643620200000|2022-01-31 09:10:00|1206.6|1205.6|1206.4|1205.4|1206.6|1205.6|1206|1205|18
1643620500000|2022-01-31 09:15:00|1206.3|1205.3|1205.6|1204.6|1206.3|1205.3|1204.6|1203.6|102
1643620800000|2022-01-31 09:20:00|1205.8|1204.8|1205|1204|1205.9|1204.9|1204.6|1203.6|58
1643621100000|2022-01-31 09:25:00|1204.9|1203.9|1205.1|1204.1|1205.4|1204.4|1204.8|1203.8|12
1643621400000|2022-01-31 09:30:00|1204.9|1203.9|1204.6|1203.6|1204.9|1203.9|1204.3|1203.3|19
1643621700000|2022-01-31 09:35:00|1204.7|1203.7|1204.6|1203.6|1205.3|1204.3|1204.6|1203.6|24
1643622000000|2022-01-31 09:40:00|1204.8|1203.8|1204.5|1203.5|1205.5|1204.5|1204.4|1203.4|99
1643622300000|2022-01-31 09:45:00|1204.6|1203.6|1204.9|1203.9|1205.3|1204.3|1204.5|1203.5|79
1643622600000|2022-01-31 09:50:00|1204.7|1203.7|1203.4|1202.4|1204.8|1203.8|1203.3|1202.3|77
1643622900000|2022-01-31 09:55:00|1203.3|1202.3|1204.8|1203.8|1204.8|1203.8|1203|1202|138
1643623200000|2022-01-31 10:00:00|1204.7|1203.7|1204.8|1203.8|1204.8|1203.8|1203.9|1202.9|149
1643623500000|2022-01-31 10:05:00|1204.7|1203.7|1204|1203|1204.7|1203.7|1203.6|1202.6|135
1643623800000|2022-01-31 10:10:00|1203.9|1202.9|1203.8|1202.8|1203.9|1202.9|1202.9|1201.9|224
1643624100000|2022-01-31 10:15:00|1203.9|1202.9|1204.2|1203.2|1204.4|1203.4|1203.8|1202.8|175
1643624400000|2022-01-31 10:20:00|1204.1|1203.1|1204|1203|1204.6|1203.6|1203.3|1202.3|164
1643624700000|2022-01-31 10:25:00|1204.1|1203.1|1203.6|1202.6|1204.3|1203.3|1203.5|1202.5|62
1643625000000|2022-01-31 10:30:00|1203.7|1202.7|1203.2|1202.2|1203.7|1202.7|1202.6|1201.6|159
1643625300000|2022-01-31 10:35:00|1203.1|1202.1|1202.4|1201.4|1203.1|1202.1|1201.9|1200.9|591
1643625600000|2022-01-31 10:40:00|1202.3|1201.3|1203.3|1202.3|1203.7|1202.7|1202.1|1201.1|66
1643625900000|2022-01-31 10:45:00|1203.6|1202.6|1202.8|1201.8|1203.6|1202.6|1202.8|1201.8|77
1643626200000|2022-01-31 10:50:00|1202.9|1201.9|1203.7|1202.7|1203.7|1202.7|1202.9|1201.9|351
1643626500000|2022-01-31 10:55:00|1203.8|1202.8|1203.9|1202.9|1203.9|1202.9|1203.4|1202.4|115
1643626800000|2022-01-31 11:00:00|1203.5|1202.5|1203.3|1202.3|1204.1|1203.1|1202.9|1201.9|274
1643627100000|2022-01-31 11:05:00|1203.2|1202.2|1203.7|1202.7|1203.8|1202.8|1203|1202|137
1643627400000|2022-01-31 11:10:00|1203.9|1202.9|1202.7|1201.7|1203.9|1202.9|1202.3|1201.3|185
1643627700000|2022-01-31 11:15:00|1202.8|1201.8|1201.7|1200.7|1202.9|1201.9|1201.7|1200.7|848
1643628000000|2022-01-31 11:20:00|1201.6|1200.6|1201.4|1200.4|1202|1201|1201.2|1200.2|124
1643628300000|2022-01-31 11:25:00|1201.3|1200.3|1201|1200|1201.4|1200.4|1200.6|1199.6|258
1643628600000|2022-01-31 11:30:00|1201.3|1200.3|1201.7|1200.7|1201.8|1200.8|1200.9|1199.9|92
1643628900000|2022-01-31 11:35:00|1201.6|1200.6|1201.1|1200.1|1201.6|1200.6|1201.1|1200.1|113
1643629200000|2022-01-31 11:40:00|1201.3|1200.3|1201.1|1200.1|1202.1|1201.1|1201.1|1200.1|114
1643629500000|2022-01-31 11:45:00|1201|1200|1201.1|1200.1|1201.5|1200.5|1200.9|1199.9|117
1643629800000|2022-01-31 11:50:00|1201.2|1200.2|1201.4|1200.4|1201.8|1200.8|1201.1|1200.1|132
1643630100000|2022-01-31 11:55:00|1201.2|1200.2|1201|1200|1201.5|1200.5|1200.8|1199.8|144
1643630400000|2022-01-31 12:00:00|1201.2|1200.2|1199.7|1198.7|1201.2|1200.2|1199.7|1198.7|85
1643630700000|2022-01-31 12:05:00|1199.9|1198.9|1198.8|1197.8|1200.1|1199.1|1198.7|1197.7|535
1643631000000|2022-01-31 12:10:00|1198.7|1197.7|1198|1197|1199.5|1198.5|1198|1197|80
1643631300000|2022-01-31 12:15:00|1197.6|1196.6|1197.1|1196.1|1197.7|1196.7|1196.7|1195.7|600
1643631600000|2022-01-31 12:20:00|1197.2|1196.2|1195.9|1194.9|1197.2|1196.2|1195.7|1194.7|258
1643631900000|2022-01-31 12:25:00|1196.1|1195.1|1197.5|1196.5|1197.8|1196.8|1196|1195|107
1643632200000|2022-01-31 12:30:00|1197.4|1196.4|1198.4|1197.4|1198.4|1197.4|1197.1|1196.1|33
1643632500000|2022-01-31 12:35:00|1198.5|1197.5|1198.3|1197.3|1198.8|1197.8|1198.2|1197.2|25
1643632800000|2022-01-31 12:40:00|1198.4|1197.4|1198.5|1197.5|1198.6|1197.6|1197.5|1196.5|24
1643633100000|2022-01-31 12:45:00|1198.7|1197.7|1199.5|1198.5|1199.7|1198.7|1198.5|1197.5|106
1643633400000|2022-01-31 12:50:00|1199.4|1198.4|1199.3|1198.3|1200|1199|1199.1|1198.1|83
1643633700000|2022-01-31 12:55:00|1199.7|1198.7|1200.3|1199.3|1200.3|1199.3|1199.4|1198.4|118
1643634000000|2022-01-31 13:00:00|1200.4|1199.4|1199.6|1198.6|1200.7|1199.7|1199.5|1198.5|156
1643634300000|2022-01-31 13:05:00|1199.5|1198.5|1199|1198|1199.5|1198.5|1198.4|1197.4|159
1643634600000|2022-01-31 13:10:00|1199.1|1198.1|1200|1199|1200.1|1199.1|1199|1198|168
1643634900000|2022-01-31 13:15:00|1200.1|1199.1|1199.5|1198.5|1200.3|1199.3|1199.5|1198.5|142
1643635200000|2022-01-31 13:20:00|1199.4|1198.4|1199.8|1198.8|1200.1|1199.1|1199.3|1198.3|125
1643635500000|2022-01-31 13:25:00|1199.7|1198.7|1200.9|1199.9|1200.9|1199.9|1199.7|1198.7|568
1643635800000|2022-01-31 13:30:00|1201|1200|1202.7|1201.7|1202.7|1201.7|1200.6|1199.6|1042
1643636100000|2022-01-31 13:35:00|1202.6|1201.6|1203.4|1202.4|1203.4|1202.4|1202.4|1201.4|632
1643636400000|2022-01-31 13:40:00|1203.5|1202.5|1203.6|1202.6|1203.7|1202.7|1202.9|1201.9|470
1643636700000|2022-01-31 13:45:00|1203.8|1202.8|1203.8|1202.8|1203.8|1202.8|1202.9|1201.9|210
1643637000000|2022-01-31 13:50:00|1203.9|1202.9|1203.9|1202.9|1204.4|1203.4|1203.8|1202.8|182
1643637300000|2022-01-31 13:55:00|1204|1203|1204.3|1203.3|1205|1204|1204|1203|114
1643637600000|2022-01-31 14:00:00|1204.4|1203.4|1204.2|1203.2|1204.5|1203.5|1203.6|1202.6|101
1643637900000|2022-01-31 14:05:00|1204.5|1203.5|1204|1203|1204.5|1203.5|1204|1203|129
1643638200000|2022-01-31 14:10:00|1204.1|1203.1|1203.5|1202.5|1204.1|1203.1|1203.5|1202.5|70
1643638500000|2022-01-31 14:15:00|1203.6|1202.6|1203.6|1202.6|1204.1|1203.1|1203.3|1202.3|162
1643638800000|2022-01-31 14:20:00|1203.5|1202.5|1203.3|1202.3|1203.6|1202.6|1203|1202|77
1643639100000|2022-01-31 14:25:00|1203.2|1202.2|1204.3|1203.3|1204.6|1203.6|1203.2|1202.2|555
1643639400000|2022-01-31 14:30:00|1204.1|1203.6|1206.7|1206.2|1207.5|1207|1203.1|1202.6|4996
1643639700000|2022-01-31 14:35:00|1206.8|1206.3|1210.2|1209.7|1210.2|1209.7|1204.5|1204|3418
1643640000000|2022-01-31 14:40:00|1210.3|1209.8|1211.3|1210.8|1212|1211.5|1210.1|1209.6|3183
1643640300000|2022-01-31 14:45:00|1211.4|1210.9|1210|1209.5|1212.6|1212.1|1209.9|1209.4|1979
1643640600000|2022-01-31 14:50:00|1210.1|1209.6|1211.5|1211|1212.5|1212|1209.2|1208.7|2478
1643640900000|2022-01-31 14:55:00|1211.6|1211.1|1213.6|1213.1|1213.7|1213.2|1211|1210.5|2236
1643641200000|2022-01-31 15:00:00|1213.7|1213.2|1212.7|1212.2|1214.3|1213.8|1212.5|1212|2597
1643641500000|2022-01-31 15:05:00|1212.6|1212.1|1215.1|1214.6|1215.1|1214.6|1212.1|1211.6|1658
1643641800000|2022-01-31 15:10:00|1215.2|1214.7|1214.3|1213.8|1215.2|1214.7|1214.1|1213.6|2014
1643642100000|2022-01-31 15:15:00|1214.4|1213.9|1214.4|1213.9|1215.7|1215.2|1214|1213.5|1088
1643642400000|2022-01-31 15:20:00|1214.5|1214|1214.6|1214.1|1215.9|1215.4|1214.2|1213.7|1011
1643642700000|2022-01-31 15:25:00|1214.7|1214.2|1213.9|1213.4|1215.3|1214.8|1213.9|1213.4|1558
1643643000000|2022-01-31 15:30:00|1214|1213.5|1215.3|1214.8|1215.3|1214.8|1213.3|1212.8|813
1643643300000|2022-01-31 15:35:00|1215.2|1214.7|1215.9|1215.4|1216.5|1216|1215.1|1214.6|1073
1643643600000|2022-01-31 15:40:00|1216|1215.5|1215.2|1214.7|1216|1215.5|1213.9|1213.4|815
1643643900000|2022-01-31 15:45:00|1214.9|1214.4|1215.6|1215.1|1215.6|1215.1|1213.8|1213.3|725
1643644200000|2022-01-31 15:50:00|1215.7|1215.2|1217.6|1217.1|1217.9|1217.4|1215.4|1214.9|914
1643644500000|2022-01-31 15:55:00|1217.7|1217.2|1217.8|1217.3|1217.9|1217.4|1216.6|1216.1|842
1643644800000|2022-01-31 16:00:00|1217.7|1217.2|1218.4|1217.9|1218.7|1218.2|1217.2|1216.7|802
1643645100000|2022-01-31 16:05:00|1218.5|1218|1217.1|1216.6|1218.5|1218|1217.1|1216.6|615
1643645400000|2022-01-31 16:10:00|1217.2|1216.7|1216.9|1216.4|1217.2|1216.7|1215.6|1215.1|828
1643645700000|2022-01-31 16:15:00|1216.8|1216.3|1216.4|1215.9|1217.2|1216.7|1216|1215.5|1534
1643646000000|2022-01-31 16:20:00|1216.5|1216|1215.2|1214.7|1217.1|1216.6|1214.9|1214.4|1406
1643646300000|2022-01-31 16:25:00|1215.1|1214.6|1214.9|1214.4|1215.9|1215.4|1214.8|1214.3|1396
1643646600000|2022-01-31 16:30:00|1215|1214.5|1216.8|1216.3|1217.2|1216.7|1214.3|1213.8|1467
1643646900000|2022-01-31 16:35:00|1216.9|1216.4|1217|1216.5|1217.8|1217.3|1216.7|1216.2|544
1643647200000|2022-01-31 16:40:00|1217.1|1216.6|1217.4|1216.9|1217.6|1217.1|1216.6|1216.1|602
1643647500000|2022-01-31 16:45:00|1217.5|1217|1218.4|1217.9|1218.6|1218.1|1217.3|1216.8|524
1643647800000|2022-01-31 16:50:00|1218.5|1218|1219.9|1219.4|1220|1219.5|1218.1|1217.6|686
1643648100000|2022-01-31 16:55:00|1220|1219.5|1219.6|1219.1|1220.5|1220|1219.4|1218.9|332
1643648400000|2022-01-31 17:00:00|1219.7|1219.2|1219.5|1219|1219.7|1219.2|1218.9|1218.4|563
1643648700000|2022-01-31 17:05:00|1219.6|1219.1|1219.5|1219|1220.5|1220|1219.5|1219|507
1643649000000|2022-01-31 17:10:00|1219.6|1219.1|1219.1|1218.6|1219.7|1219.2|1219|1218.5|543
1643649300000|2022-01-31 17:15:00|1219.2|1218.7|1220|1219.5|1220.2|1219.7|1218.9|1218.4|534
1643649600000|2022-01-31 17:20:00|1219.9|1219.4|1218.3|1217.8|1220.2|1219.7|1218|1217.5|377
1643649900000|2022-01-31 17:25:00|1218.4|1217.9|1218.7|1218.2|1218.7|1218.2|1217.9|1217.4|333
1643650200000|2022-01-31 17:30:00|1218.8|1218.3|1217.9|1217.4|1219.3|1218.8|1217.8|1217.3|372
1643650500000|2022-01-31 17:35:00|1218|1217.5|1218.3|1217.8|1218.6|1218.1|1217.9|1217.4|567
1643650800000|2022-01-31 17:40:00|1218.2|1217.7|1218.6|1218.1|1218.7|1218.2|1217.8|1217.3|809
1643651100000|2022-01-31 17:45:00|1218.7|1218.2|1219.5|1219|1219.6|1219.1|1218.7|1218.2|449
1643651400000|2022-01-31 17:50:00|1219.3|1218.8|1220|1219.5|1220.1|1219.6|1219.2|1218.7|241
1643651700000|2022-01-31 17:55:00|1219.9|1219.4|1220.3|1219.8|1220.6|1220.1|1219.9|1219.4|503
1643652000000|2022-01-31 18:00:00|1220.4|1219.9|1220.1|1219.6|1220.4|1219.9|1219.9|1219.4|1003
1643652300000|2022-01-31 18:05:00|1220|1219.5|1220.6|1220.1|1220.8|1220.3|1219.7|1219.2|378
1643652600000|2022-01-31 18:10:00|1220.7|1220.2|1220.7|1220.2|1220.8|1220.3|1220.2|1219.7|393
1643652900000|2022-01-31 18:15:00|1220.8|1220.3|1222|1221.5|1222.1|1221.6|1220.5|1220|573
1643653200000|2022-01-31 18:20:00|1221.9|1221.4|1222.5|1222|1222.6|1222.1|1221.9|1221.4|761
1643653500000|2022-01-31 18:25:00|1222.4|1221.9|1221.9|1221.4|1222.6|1222.1|1221.7|1221.2|940
1643653800000|2022-01-31 18:30:00|1222|1221.5|1221.6|1221.1|1222.4|1221.9|1221.2|1220.7|559
1643654100000|2022-01-31 18:35:00|1221.7|1221.2|1223.4|1222.9|1223.6|1223.1|1221.3|1220.8|704
1643654400000|2022-01-31 18:40:00|1223.3|1222.8|1223.5|1223|1224.6|1224.1|1223.2|1222.7|789
1643654700000|2022-01-31 18:45:00|1223.6|1223.1|1224.7|1224.2|1224.7|1224.2|1223.6|1223.1|491
1643655000000|2022-01-31 18:50:00|1224.6|1224.1|1225.2|1224.7|1225.3|1224.8|1224.6|1224.1|449
1643655300000|2022-01-31 18:55:00|1225.3|1224.8|1225.6|1225.1|1225.7|1225.2|1225.1|1224.6|407
1643655600000|2022-01-31 19:00:00|1225.7|1225.2|1225.3|1224.8|1225.9|1225.4|1225.1|1224.6|416
1643655900000|2022-01-31 19:05:00|1225.2|1224.7|1226|1225.5|1226.8|1226.3|1225|1224.5|1125
1643656200000|2022-01-31 19:10:00|1225.9|1225.4|1226|1225.5|1226.5|1226|1225.8|1225.3|510
1643656500000|2022-01-31 19:15:00|1225.9|1225.4|1226.5|1226|1226.5|1226|1225.8|1225.3|503
1643656800000|2022-01-31 19:20:00|1226.4|1225.9|1226.7|1226.2|1226.8|1226.3|1225.9|1225.4|499
1643657100000|2022-01-31 19:25:00|1226.6|1226.1|1226.7|1226.2|1226.8|1226.3|1226.1|1225.6|370
1643657400000|2022-01-31 19:30:00|1226.8|1226.3|1227|1226.5|1227|1226.5|1226.4|1225.9|484
1643657700000|2022-01-31 19:35:00|1227.1|1226.6|1226.8|1226.3|1227.2|1226.7|1226.6|1226.1|539
1643658000000|2022-01-31 19:40:00|1226.9|1226.4|1227.5|1227|1228|1227.5|1226.8|1226.3|2658
1643658300000|2022-01-31 19:45:00|1227.7|1227.2|1227.1|1226.6|1228.3|1227.8|1226.9|1226.4|976
1643658600000|2022-01-31 19:50:00|1227.2|1226.7|1227.3|1226.8|1227.8|1227.3|1227.2|1226.7|550
1643658900000|2022-01-31 19:55:00|1227.2|1226.7|1228.2|1227.7|1228.3|1227.8|1227.2|1226.7|431
1643659200000|2022-01-31 20:00:00|1228.1|1227.6|1228.3|1227.8|1228.4|1227.9|1227.6|1227.1|501
1643659500000|2022-01-31 20:05:00|1228.4|1227.9|1226.8|1226.3|1228.5|1228|1226.8|1226.3|794
1643659800000|2022-01-31 20:10:00|1226.9|1226.4|1225|1224.5|1227.3|1226.8|1224.7|1224.2|1097
1643660100000|2022-01-31 20:15:00|1225.1|1224.6|1223.8|1223.3|1225.8|1225.3|1223.4|1222.9|1307
1643660400000|2022-01-31 20:20:00|1223.9|1223.4|1226.7|1226.2|1226.9|1226.4|1223.9|1223.4|1227
1643660700000|2022-01-31 20:25:00|1226.8|1226.3|1224.7|1224.2|1227.3|1226.8|1224.4|1223.9|2205
1643661000000|2022-01-31 20:30:00|1224.9|1224.4|1226.5|1226|1226.6|1226.1|1224.5|1224|1398
1643661300000|2022-01-31 20:35:00|1226.4|1225.9|1225.1|1224.6|1226.9|1226.4|1224.8|1224.3|2546
1643661600000|2022-01-31 20:40:00|1225|1224.5|1225|1224.5|1225.8|1225.3|1224.6|1224.1|2488
1643661900000|2022-01-31 20:45:00|1225.1|1224.6|1226.5|1226|1226.5|1226|1224.8|1224.3|2020
1643662200000|2022-01-31 20:50:00|1226.6|1226.1|1229|1228.5|1229.1|1228.6|1226.6|1226.1|4636
1643662500000|2022-01-31 20:55:00|1229.1|1228.6|1226.7|1226.2|1229.6|1229.1|1226.5|1226|30075
1643662800000|2022-01-31 21:00:00|1226.6|1225.6|1226.7|1225.7|1226.9|1225.9|1225.4|1224.4|4140
1643663100000|2022-01-31 21:05:00|1226.6|1225.6|1226.1|1225.1|1226.9|1225.9|1226.1|1225.1|140
1643663400000|2022-01-31 21:10:00|1226.3|1225.3|1225.1|1224.1|1226.3|1225.3|1224.9|1223.9|135
1643663700000|2022-01-31 21:15:00|1225|1224|1225.5|1224.5|1225.5|1224.5|1224.9|1223.9|16
1643664000000|2022-01-31 21:20:00|1225.4|1224.4|1224.9|1223.9|1225.4|1224.4|1224.9|1223.9|23
1643664300000|2022-01-31 21:25:00|1224.8|1223.8|1225|1224|1225.7|1224.7|1224.8|1223.8|10
1643664600000|2022-01-31 21:30:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1
1643664900000|2022-01-31 21:35:00|1225.4|1224.4|1225.7|1224.7|1225.7|1224.7|1225.3|1224.3|7
1643665200000|2022-01-31 21:40:00|1225.3|1224.3|1224.9|1223.9|1225.3|1224.3|1224.9|1223.9|15
1643665500000|2022-01-31 21:45:00|1225|1224|1224|1223|1225|1224|1223.8|1222.8|138
1643665800000|2022-01-31 21:50:00|1223.9|1222.9|1224.2|1223.2|1224.3|1223.3|1223.9|1222.9|16
1643666100000|2022-01-31 21:55:00|1224|1223|1223.7|1222.7|1224|1223|1223.7|1222.7|14
1643670000000|2022-01-31 23:00:00|1224.1|1222.1|1224.1|1222.1|1225.1|1223.1|1224|1222|0
1643670300000|2022-01-31 23:05:00|1224.2|1222.2|1225|1223|1225.2|1223.2|1223.7|1221.7|0
1643670600000|2022-01-31 23:10:00|1225.1|1223.1|1223.8|1221.8|1225.2|1223.2|1223.7|1221.7|0
1643670900000|2022-01-31 23:15:00|1223.9|1221.9|1224|1222|1224.4|1222.4|1223.9|1221.9|0
1643671200000|2022-01-31 23:20:00|1224.1|1222.1|1224.5|1222.5|1224.8|1222.8|1224.1|1222.1|0
1643671500000|2022-01-31 23:25:00|1224.4|1222.4|1223.9|1221.9|1224.9|1222.9|1223.7|1221.7|0
1643671800000|2022-01-31 23:30:00|1224|1222|1223.6|1221.6|1224.3|1222.3|1223.1|1221.1|0
1643672100000|2022-01-31 23:35:00|1223.4|1221.4|1224.1|1222.1|1224.2|1222.2|1223.4|1221.4|0
1643672400000|2022-01-31 23:40:00|1224.2|1222.2|1224.3|1222.3|1224.3|1222.3|1223.7|1221.7|0
1643672700000|2022-01-31 23:45:00|1224.2|1222.2|1224.2|1222.2|1224.3|1222.3|1224.1|1222.1|0
1643673000000|2022-01-31 23:50:00|1224.3|1222.3|1224.2|1222.2|1224.5|1222.5|1224|1222|0
1643673300000|2022-01-31 23:55:00|1224.3|1222.3|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1643673600000|2022-02-01 00:00:00|1224.3|1222.3|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1643673900000|2022-02-01 00:05:00|1224.3|1222.3|1223.9|1221.9|1224.4|1222.4|1223.8|1221.8|0
1643674200000|2022-02-01 00:10:00|1224|1222|1224|1222|1224.2|1222.2|1223.7|1221.7|0
1643674500000|2022-02-01 00:15:00|1223.9|1221.9|1224.1|1222.1|1224.6|1222.6|1223.9|1221.9|0
1643674800000|2022-02-01 00:20:00|1224|1222|1224.4|1222.4|1224.4|1222.4|1223.9|1221.9|0
1643675100000|2022-02-01 00:25:00|1224.3|1222.3|1224.3|1222.3|1224.4|1222.4|1224.1|1222.1|0
1643675400000|2022-02-01 00:30:00|1224.4|1222.4|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1643675700000|2022-02-01 00:35:00|1224.3|1222.3|1224.2|1222.2|1224.4|1222.4|1224|1222|0
1643676000000|2022-02-01 00:40:00|1224.1|1222.1|1224|1222|1224.3|1222.3|1224|1222|0
1643676300000|2022-02-01 00:45:00|1224.1|1222.1|1224.7|1222.7|1224.8|1222.8|1224.1|1222.1|0
1643676600000|2022-02-01 00:50:00|1224.8|1222.8|1224.5|1222.5|1225|1223|1224.4|1222.4|0
1643676900000|2022-02-01 00:55:00|1224.4|1222.4|1224.6|1222.6|1224.7|1222.7|1224.4|1222.4|0
1643677200000|2022-02-01 01:00:00|1224.5|1222.5|1226.9|1225.9|1227.4|1226.4|1224.5|1222.5|94
1643677500000|2022-02-01 01:05:00|1227|1226|1226.7|1225.7|1227.1|1226.1|1226.6|1225.6|69
1643677800000|2022-02-01 01:10:00|1226.9|1225.9|1226.4|1225.4|1226.9|1225.9|1226.4|1225.4|19
1643678100000|2022-02-01 01:15:00|1226.6|1225.6|1226.5|1225.5|1226.6|1225.6|1226.2|1225.2|17
1643678400000|2022-02-01 01:20:00|1226.4|1225.4|1225.5|1224.5|1226.4|1225.4|1225.5|1224.5|16
1643678700000|2022-02-01 01:25:00|1225.6|1224.6|1225|1224|1225.6|1224.6|1225|1224|6
1643679000000|2022-02-01 01:30:00|1225.4|1224.4|1225.5|1224.5|1225.6|1224.6|1224.6|1223.6|48
1643679300000|2022-02-01 01:35:00|1225.3|1224.3|1224.1|1223.1|1225.3|1224.3|1223.8|1222.8|324
1643679600000|2022-02-01 01:40:00|1224.2|1223.2|1222.6|1221.6|1224.2|1223.2|1222.6|1221.6|198
1643679900000|2022-02-01 01:45:00|1222.5|1221.5|1222.2|1221.2|1222.5|1221.5|1221.6|1220.6|44
1643680200000|2022-02-01 01:50:00|1222.3|1221.3|1221.2|1220.2|1222.3|1221.3|1221.2|1220.2|117
1643680500000|2022-02-01 01:55:00|1221|1220|1221.5|1220.5|1221.5|1220.5|1221|1220|23
1643680800000|2022-02-01 02:00:00|1221.7|1220.7|1222.4|1221.4|1222.6|1221.6|1221.7|1220.7|9
1643681100000|2022-02-01 02:05:00|1222.2|1221.2|1222.4|1221.4|1222.4|1221.4|1221.8|1220.8|14
1643681400000|2022-02-01 02:10:00|1222.6|1221.6|1223.2|1222.2|1223.2|1222.2|1222.6|1221.6|11
1643681700000|2022-02-01 02:15:00|1223.3|1222.3|1223.6|1222.6|1223.6|1222.6|1223.3|1222.3|4
1643682000000|2022-02-01 02:20:00|1223.2|1222.2|1223.5|1222.5|1223.5|1222.5|1223.2|1222.2|3
1643682300000|2022-02-01 02:25:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1
1643682600000|2022-02-01 02:30:00|1223.6|1222.6|1223.4|1222.4|1223.6|1222.6|1223.4|1222.4|2
1643682900000|2022-02-01 02:35:00|1222.9|1221.9|1223.7|1222.7|1223.7|1222.7|1222.7|1221.7|4
1643683200000|2022-02-01 02:40:00|1223|1222|1223.2|1222.2|1223.2|1222.2|1223|1222|3
1643683500000|2022-02-01 02:45:00|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|2
1643684400000|2022-02-01 03:00:00|1223.7|1222.7|1223.3|1222.3|1223.8|1222.8|1223.3|1222.3|9
1643684700000|2022-02-01 03:05:00|1223.8|1222.8|1223.6|1222.6|1223.8|1222.8|1223.6|1222.6|2
1643685300000|2022-02-01 03:15:00|1223.9|1222.9|1223.9|1222.9|1223.9|1222.9|1223.9|1222.9|1
1643685600000|2022-02-01 03:20:00|1224.6|1223.6|1225|1224|1225.1|1224.1|1224.6|1223.6|7
1643685900000|2022-02-01 03:25:00|1224.7|1223.7|1225.7|1224.7|1225.7|1224.7|1224.7|1223.7|15
1643686200000|2022-02-01 03:30:00|1224.7|1223.7|1223.9|1222.9|1224.7|1223.7|1223.6|1222.6|22
1643686500000|2022-02-01 03:35:00|1223.7|1222.7|1224.1|1223.1|1224.3|1223.3|1223.4|1222.4|14
1643686800000|2022-02-01 03:40:00|1224|1223|1224.3|1223.3|1224.3|1223.3|1223.8|1222.8|17
1643687100000|2022-02-01 03:45:00|1224.4|1223.4|1224.2|1223.2|1224.7|1223.7|1224.1|1223.1|42
1643687400000|2022-02-01 03:50:00|1225.4|1224.4|1225.5|1224.5|1225.6|1224.6|1225.4|1224.4|4
1643687700000|2022-02-01 03:55:00|1225.7|1224.7|1225.9|1224.9|1225.9|1224.9|1225.7|1224.7|4
1643688000000|2022-02-01 04:00:00|1225.7|1224.7|1226|1225|1226.3|1225.3|1225.7|1224.7|9
1643688300000|2022-02-01 04:05:00|1225.8|1224.8|1225.8|1224.8|1226.2|1225.2|1225.5|1224.5|9
1643688600000|2022-02-01 04:10:00|1226.1|1225.1|1226|1225|1226.2|1225.2|1225.8|1224.8|11
1643688900000|2022-02-01 04:15:00|1226.6|1225.6|1226.2|1225.2|1226.9|1225.9|1226.2|1225.2|11
1643689200000|2022-02-01 04:20:00|1226.5|1225.5|1226.3|1225.3|1226.6|1225.6|1226.3|1225.3|5
1643690100000|2022-02-01 04:35:00|1226.5|1225.5|1226.8|1225.8|1226.8|1225.8|1226.5|1225.5|3
1643690400000|2022-02-01 04:40:00|1226.7|1225.7|1226.7|1225.7|1227|1226|1226.7|1225.7|6
1643690700000|2022-02-01 04:45:00|1226.6|1225.6|1226.6|1225.6|1226.6|1225.6|1226.6|1225.6|2
1643691000000|2022-02-01 04:50:00|1226.9|1225.9|1226.8|1225.8|1226.9|1225.9|1226.8|1225.8|3
1643691300000|2022-02-01 04:55:00|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1
1643691600000|2022-02-01 05:00:00|1227.3|1226.3|1227.2|1226.2|1227.6|1226.6|1226.8|1225.8|76
1643691900000|2022-02-01 05:05:00|1227|1226|1227|1226|1227|1226|1227|1226|0
1643692200000|2022-02-01 05:10:00|1226.3|1225.3|1226.8|1225.8|1226.8|1225.8|1226.3|1225.3|6
1643692500000|2022-02-01 05:15:00|1227|1226|1227|1226|1227.2|1226.2|1227|1226|5
1643692800000|2022-02-01 05:20:00|1226.8|1225.8|1226.6|1225.6|1226.9|1225.9|1226.6|1225.6|7
1643693100000|2022-02-01 05:25:00|1226.5|1225.5|1226.3|1225.3|1226.5|1225.5|1226.3|1225.3|4
1643693400000|2022-02-01 05:30:00|1226.8|1225.8|1227.2|1226.2|1227.2|1226.2|1226.8|1225.8|8
1643693700000|2022-02-01 05:35:00|1227.4|1226.4|1226.6|1225.6|1227.4|1226.4|1226.6|1225.6|15
1643694000000|2022-02-01 05:40:00|1226.8|1225.8|1226.7|1225.7|1226.8|1225.8|1226.2|1225.2|47
1643694300000|2022-02-01 05:45:00|1226.8|1225.8|1227.2|1226.2|1227.2|1226.2|1226.8|1225.8|12
1643694600000|2022-02-01 05:50:00|1226.9|1225.9|1227.4|1226.4|1227.4|1226.4|1226.9|1225.9|10
1643694900000|2022-02-01 05:55:00|1227.1|1226.1|1227|1226|1227.5|1226.5|1226.8|1225.8|17
1643695200000|2022-02-01 06:00:00|1226.8|1225.8|1227|1226|1227.6|1226.6|1226.8|1225.8|9
1643695500000|2022-02-01 06:05:00|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1226.4|1225.4|9
1643695800000|2022-02-01 06:10:00|1226.8|1225.8|1226.4|1225.4|1226.8|1225.8|1226.1|1225.1|5
1643696100000|2022-02-01 06:15:00|1226.6|1225.6|1226.4|1225.4|1226.6|1225.6|1226.4|1225.4|5
1643696400000|2022-02-01 06:20:00|1226.2|1225.2|1226.4|1225.4|1226.4|1225.4|1226.2|1225.2|3
1643696700000|2022-02-01 06:25:00|1226.7|1225.7|1226.9|1225.9|1226.9|1225.9|1226.6|1225.6|4
1643697000000|2022-02-01 06:30:00|1227|1226|1226.6|1225.6|1227|1226|1226.6|1225.6|10
1643697300000|2022-02-01 06:35:00|1226.8|1225.8|1227|1226|1227|1226|1226.8|1225.8|2
1643697600000|2022-02-01 06:40:00|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|2
1643698200000|2022-02-01 06:50:00|1227.2|1226.2|1227.3|1226.3|1227.7|1226.7|1227.2|1226.2|30
1643698500000|2022-02-01 06:55:00|1227.7|1226.7|1228.7|1227.7|1228.7|1227.7|1227.4|1226.4|26
1643698800000|2022-02-01 07:00:00|1228.5|1227.5|1227.2|1226.2|1228.8|1227.8|1227.2|1226.2|102
1643699100000|2022-02-01 07:05:00|1227.1|1226.1|1228.5|1227.5|1228.5|1227.5|1227.1|1226.1|62
1643699400000|2022-02-01 07:10:00|1228.2|1227.2|1229.3|1228.3|1230.1|1229.1|1228.1|1227.1|161
1643699700000|2022-02-01 07:15:00|1229.6|1228.6|1229.1|1228.1|1229.7|1228.7|1228.9|1227.9|70
1643700000000|2022-02-01 07:20:00|1229|1228|1229.5|1228.5|1229.5|1228.5|1228.8|1227.8|36
1643700300000|2022-02-01 07:25:00|1229.4|1228.4|1229|1228|1229.4|1228.4|1228.9|1227.9|57
1643700600000|2022-02-01 07:30:00|1228.9|1227.9|1227.7|1226.7|1229.1|1228.1|1227.3|1226.3|151
1643700900000|2022-02-01 07:35:00|1227.6|1226.6|1227.5|1226.5|1227.9|1226.9|1227.1|1226.1|132
1643701200000|2022-02-01 07:40:00|1227.6|1226.6|1225.4|1224.4|1227.6|1226.6|1225.3|1224.3|123
1643701500000|2022-02-01 07:45:00|1225.3|1224.3|1227.5|1226.5|1227.8|1226.8|1224.7|1223.7|75
1643701800000|2022-02-01 07:50:00|1227.6|1226.6|1226.8|1225.8|1227.6|1226.6|1226.6|1225.6|40
1643702100000|2022-02-01 07:55:00|1227.1|1226.1|1227.2|1226.2|1227.7|1226.7|1227.1|1226.1|52
1643702400000|2022-02-01 08:00:00|1227.3|1226.3|1228.7|1227.7|1228.7|1227.7|1227|1226|313
1643702700000|2022-02-01 08:05:00|1228.5|1227.5|1229.8|1228.8|1229.9|1228.9|1227.7|1226.7|448
1643703000000|2022-02-01 08:10:00|1229.9|1228.9|1229.7|1228.7|1230.3|1229.3|1229.4|1228.4|417
1643703300000|2022-02-01 08:15:00|1229.8|1228.8|1230.4|1229.4|1230.7|1229.7|1229.4|1228.4|500
1643703600000|2022-02-01 08:20:00|1230.7|1229.7|1230.8|1229.8|1231.5|1230.5|1230.5|1229.5|224
1643703900000|2022-02-01 08:25:00|1230.9|1229.9|1230.6|1229.6|1231.1|1230.1|1229.1|1228.1|272
1643704200000|2022-02-01 08:30:00|1230.8|1229.8|1231|1230|1231.7|1230.7|1230.5|1229.5|384
1643704500000|2022-02-01 08:35:00|1230.8|1229.8|1230.3|1229.3|1230.9|1229.9|1230.2|1229.2|142
1643704800000|2022-02-01 08:40:00|1230.4|1229.4|1229.8|1228.8|1230.8|1229.8|1229.6|1228.6|324
1643705100000|2022-02-01 08:45:00|1229.9|1228.9|1229.5|1228.5|1229.9|1228.9|1229.1|1228.1|224
1643705400000|2022-02-01 08:50:00|1229.6|1228.6|1229.2|1228.2|1229.6|1228.6|1228.6|1227.6|241
1643705700000|2022-02-01 08:55:00|1229.3|1228.3|1230.6|1229.6|1230.7|1229.7|1228.9|1227.9|290
1643706000000|2022-02-01 09:00:00|1230.3|1229.3|1230.8|1229.8|1231.3|1230.3|1229.6|1228.6|200
1643706300000|2022-02-01 09:05:00|1230.6|1229.6|1229.3|1228.3|1230.6|1229.6|1229|1228|277
1643706600000|2022-02-01 09:10:00|1229.2|1228.2|1228.5|1227.5|1229.3|1228.3|1228.1|1227.1|264
1643706900000|2022-02-01 09:15:00|1228.7|1227.7|1228.2|1227.2|1228.7|1227.7|1227.8|1226.8|162
1643707200000|2022-02-01 09:20:00|1228.3|1227.3|1227.2|1226.2|1228.4|1227.4|1226.7|1225.7|172
1643707500000|2022-02-01 09:25:00|1227.3|1226.3|1226|1225|1228|1227|1225.9|1224.9|125
1643707800000|2022-02-01 09:30:00|1225.8|1224.8|1225.1|1224.1|1226|1225|1225.1|1224.1|359
1643708100000|2022-02-01 09:35:00|1225.2|1224.2|1226.1|1225.1|1227|1226|1225.2|1224.2|278
1643708400000|2022-02-01 09:40:00|1225.9|1224.9|1224.9|1223.9|1226|1225|1224.6|1223.6|388
1643708700000|2022-02-01 09:45:00|1225|1224|1225|1224|1225.5|1224.5|1224.4|1223.4|237
1643709000000|2022-02-01 09:50:00|1225.1|1224.1|1225.4|1224.4|1226|1225|1224.7|1223.7|178
1643709300000|2022-02-01 09:55:00|1225.5|1224.5|1226.3|1225.3|1226.5|1225.5|1225.4|1224.4|156
1643709600000|2022-02-01 10:00:00|1226.2|1225.2|1226.7|1225.7|1226.7|1225.7|1225.7|1224.7|77
1643709900000|2022-02-01 10:05:00|1226.8|1225.8|1227.2|1226.2|1227.4|1226.4|1226.4|1225.4|219
1643710200000|2022-02-01 10:10:00|1227|1226|1226.9|1225.9|1227.4|1226.4|1226.6|1225.6|112
1643710500000|2022-02-01 10:15:00|1227|1226|1226.1|1225.1|1227.4|1226.4|1226.1|1225.1|49
1643710800000|2022-02-01 10:20:00|1226.2|1225.2|1226.5|1225.5|1226.8|1225.8|1226|1225|193
1643711100000|2022-02-01 10:25:00|1226.6|1225.6|1226.6|1225.6|1227.1|1226.1|1226.4|1225.4|116
1643711400000|2022-02-01 10:30:00|1226.2|1225.2|1226.6|1225.6|1226.9|1225.9|1225.9|1224.9|154
1643711700000|2022-02-01 10:35:00|1226.4|1225.4|1227|1226|1227.2|1226.2|1226.4|1225.4|22
1643712000000|2022-02-01 10:40:00|1227.4|1226.4|1227|1226|1227.7|1226.7|1227|1226|31
1643712300000|2022-02-01 10:45:00|1227.1|1226.1|1227|1226|1227.2|1226.2|1226.9|1225.9|163
1643712600000|2022-02-01 10:50:00|1227.1|1226.1|1227.2|1226.2|1227.3|1226.3|1227|1226|583
1643712900000|2022-02-01 10:55:00|1227.3|1226.3|1227.6|1226.6|1228|1227|1227.2|1226.2|477
1643713200000|2022-02-01 11:00:00|1227.7|1226.7|1228.6|1227.6|1228.8|1227.8|1227.7|1226.7|164
1643713500000|2022-02-01 11:05:00|1228.7|1227.7|1229.6|1228.6|1229.7|1228.7|1228.6|1227.6|249
1643713800000|2022-02-01 11:10:00|1229.7|1228.7|1229.6|1228.6|1230|1229|1229.6|1228.6|778
1643714100000|2022-02-01 11:15:00|1229.7|1228.7|1229.3|1228.3|1229.9|1228.9|1229.1|1228.1|444
1643714400000|2022-02-01 11:20:00|1229.4|1228.4|1230.1|1229.1|1230.1|1229.1|1229.4|1228.4|655
1643714700000|2022-02-01 11:25:00|1230|1229|1230.9|1229.9|1231|1230|1230|1229|1105
1643715000000|2022-02-01 11:30:00|1231|1230|1231.2|1230.2|1231.4|1230.4|1230.9|1229.9|206
1643715300000|2022-02-01 11:35:00|1231.4|1230.4|1231.2|1230.2|1231.7|1230.7|1231.2|1230.2|40
1643715600000|2022-02-01 11:40:00|1231.5|1230.5|1230.5|1229.5|1231.6|1230.6|1230.5|1229.5|25
1643715900000|2022-02-01 11:45:00|1230.7|1229.7|1230.9|1229.9|1231.1|1230.1|1230.4|1229.4|33
1643716200000|2022-02-01 11:50:00|1230.8|1229.8|1230.7|1229.7|1231.1|1230.1|1230.6|1229.6|25
1643716500000|2022-02-01 11:55:00|1230.8|1229.8|1230.7|1229.7|1230.9|1229.9|1230.1|1229.1|50
1643716800000|2022-02-01 12:00:00|1230.2|1229.2|1230|1229|1230.5|1229.5|1229.8|1228.8|51
1643717100000|2022-02-01 12:05:00|1229.9|1228.9|1230.6|1229.6|1230.8|1229.8|1229.9|1228.9|108
1643717400000|2022-02-01 12:10:00|1230.9|1229.9|1230.8|1229.8|1231|1230|1230.4|1229.4|80
1643717700000|2022-02-01 12:15:00|1230.9|1229.9|1230.2|1229.2|1231|1230|1230|1229|77
1643718000000|2022-02-01 12:20:00|1230.6|1229.6|1231.4|1230.4|1231.4|1230.4|1230.6|1229.6|51
1643718300000|2022-02-01 12:25:00|1231.3|1230.3|1231.1|1230.1|1231.3|1230.3|1230.4|1229.4|74
1643718600000|2022-02-01 12:30:00|1231.2|1230.2|1232|1231|1232.1|1231.1|1231|1230|125
1643718900000|2022-02-01 12:35:00|1232.1|1231.1|1231.9|1230.9|1232.2|1231.2|1231.6|1230.6|98
1643719200000|2022-02-01 12:40:00|1232|1231|1231.6|1230.6|1232|1231|1231.6|1230.6|115
1643719500000|2022-02-01 12:45:00|1231.5|1230.5|1232.1|1231.1|1232.1|1231.1|1231.5|1230.5|103
1643719800000|2022-02-01 12:50:00|1232|1231|1231.8|1230.8|1232|1231|1231.7|1230.7|66
1643720100000|2022-02-01 12:55:00|1231.9|1230.9|1231.5|1230.5|1232.1|1231.1|1231.5|1230.5|134
1643720400000|2022-02-01 13:00:00|1231.4|1230.4|1231.9|1230.9|1232|1231|1231.2|1230.2|118
1643720700000|2022-02-01 13:05:00|1232|1231|1231.7|1230.7|1232.2|1231.2|1231.6|1230.6|170
1643721000000|2022-02-01 13:10:00|1231.8|1230.8|1231.9|1230.9|1232|1231|1231.7|1230.7|161
1643721300000|2022-02-01 13:15:00|1232|1231|1232.5|1231.5|1232.5|1231.5|1231.9|1230.9|164
1643721600000|2022-02-01 13:20:00|1232.3|1231.3|1232.2|1231.2|1232.7|1231.7|1232.1|1231.1|409
1643721900000|2022-02-01 13:25:00|1232.3|1231.3|1231.7|1230.7|1232.4|1231.4|1231.4|1230.4|289
1643722200000|2022-02-01 13:30:00|1231.8|1230.8|1230.4|1229.4|1231.8|1230.8|1230.3|1229.3|82
1643722500000|2022-02-01 13:35:00|1230.3|1229.3|1231.5|1230.5|1231.5|1230.5|1230.1|1229.1|172
1643722800000|2022-02-01 13:40:00|1231.6|1230.6|1232|1231|1232.4|1231.4|1231.6|1230.6|44
1643723100000|2022-02-01 13:45:00|1232.2|1231.2|1232|1231|1232.3|1231.3|1231.7|1230.7|86
1643723400000|2022-02-01 13:50:00|1231.9|1230.9|1232.6|1231.6|1232.8|1231.8|1231.9|1230.9|147
1643723700000|2022-02-01 13:55:00|1232.7|1231.7|1232.9|1231.9|1233.4|1232.4|1232.5|1231.5|371
1643724000000|2022-02-01 14:00:00|1232.8|1231.8|1232.2|1231.2|1233|1232|1232.2|1231.2|96
1643724300000|2022-02-01 14:05:00|1232.1|1231.1|1232.3|1231.3|1232.6|1231.6|1232.1|1231.1|113
1643724600000|2022-02-01 14:10:00|1232.4|1231.4|1232.1|1231.1|1232.7|1231.7|1232|1231|367
1643724900000|2022-02-01 14:15:00|1232|1231|1231.6|1230.6|1232.1|1231.1|1231.4|1230.4|219
1643725200000|2022-02-01 14:20:00|1231.7|1230.7|1232.5|1231.5|1232.5|1231.5|1231.5|1230.5|114
1643725500000|2022-02-01 14:25:00|1232.6|1231.6|1232.7|1231.7|1233.3|1232.3|1232.6|1231.6|292
1643725800000|2022-02-01 14:30:00|1232.4|1231.9|1228.1|1227.6|1232.4|1231.9|1226.3|1225.8|7276
1643726100000|2022-02-01 14:35:00|1228|1227.5|1225.4|1224.9|1229.1|1228.6|1225.3|1224.8|5332
1643726400000|2022-02-01 14:40:00|1225.3|1224.8|1223|1222.5|1227|1226.5|1222.9|1222.4|2633
1643726700000|2022-02-01 14:45:00|1222.9|1222.4|1226.7|1226.2|1226.9|1226.4|1222.7|1222.2|1980
1643727000000|2022-02-01 14:50:00|1226.6|1226.1|1226.1|1225.6|1228.2|1227.7|1225.9|1225.4|1946
1643727300000|2022-02-01 14:55:00|1226.2|1225.7|1228.4|1227.9|1228.5|1228|1225.6|1225.1|1712
1643727600000|2022-02-01 15:00:00|1228.6|1228.1|1222.5|1222|1228.8|1228.3|1222.1|1221.6|3251
1643727900000|2022-02-01 15:05:00|1222.6|1222.1|1223.6|1223.1|1224.5|1224|1221.3|1220.8|2518
1643728200000|2022-02-01 15:10:00|1223.7|1223.2|1228.1|1227.6|1228.2|1227.7|1223|1222.5|2669
1643728500000|2022-02-01 15:15:00|1228|1227.5|1226.4|1225.9|1228.1|1227.6|1226.4|1225.9|2710
1643728800000|2022-02-01 15:20:00|1226.3|1225.8|1229|1228.5|1230|1229.5|1226.3|1225.8|1798
1643729100000|2022-02-01 15:25:00|1228.9|1228.4|1227.6|1227.1|1229.8|1229.3|1227.3|1226.8|1881
1643729400000|2022-02-01 15:30:00|1227.5|1227|1228.5|1228|1229.7|1229.2|1227.5|1227|2051
1643729700000|2022-02-01 15:35:00|1228.7|1228.2|1228.6|1228.1|1229.8|1229.3|1228.2|1227.7|2914
1643730000000|2022-02-01 15:40:00|1228.4|1227.9|1226.9|1226.4|1229.8|1229.3|1226.3|1225.8|1394
1643730300000|2022-02-01 15:45:00|1226.8|1226.3|1226.8|1226.3|1227.4|1226.9|1226.3|1225.8|982
1643730600000|2022-02-01 15:50:00|1226.6|1226.1|1227.6|1227.1|1228.2|1227.7|1226.6|1226.1|1028
1643730900000|2022-02-01 15:55:00|1227.7|1227.2|1229.1|1228.6|1229.3|1228.8|1227.7|1227.2|1169
1643731200000|2022-02-01 16:00:00|1228.8|1228.3|1229.7|1229.2|1230.7|1230.2|1228.8|1228.3|1667
1643731500000|2022-02-01 16:05:00|1229.8|1229.3|1230.7|1230.2|1231|1230.5|1229.5|1229|867
1643731800000|2022-02-01 16:10:00|1230.6|1230.1|1231.1|1230.6|1231.3|1230.8|1230.3|1229.8|574
1643732100000|2022-02-01 16:15:00|1231|1230.5|1231|1230.5|1231.6|1231.1|1230.5|1230|865
1643732400000|2022-02-01 16:20:00|1231.1|1230.6|1230.6|1230.1|1231.6|1231.1|1229.8|1229.3|1111
1643732700000|2022-02-01 16:25:00|1230.7|1230.2|1231.2|1230.7|1231.9|1231.4|1230.6|1230.1|1269
1643733000000|2022-02-01 16:30:00|1231.1|1230.6|1232|1231.5|1232.1|1231.6|1229.6|1229.1|1006
1643733300000|2022-02-01 16:35:00|1231.9|1231.4|1231.1|1230.6|1232.5|1232|1230.9|1230.4|862
1643733600000|2022-02-01 16:40:00|1231.2|1230.7|1230.9|1230.4|1231.5|1231|1229.8|1229.3|1758
1643733900000|2022-02-01 16:45:00|1231|1230.5|1230.1|1229.6|1231.2|1230.7|1230.1|1229.6|1037
1643734200000|2022-02-01 16:50:00|1230|1229.5|1230.1|1229.6|1230.3|1229.8|1229.3|1228.8|892
1643734500000|2022-02-01 16:55:00|1230.2|1229.7|1230.1|1229.6|1230.5|1230|1229.6|1229.1|1086
1643734800000|2022-02-01 17:00:00|1230|1229.5|1228.6|1228.1|1230|1229.5|1228.5|1228|1314
1643735100000|2022-02-01 17:05:00|1228.7|1228.2|1228|1227.5|1229|1228.5|1227.9|1227.4|1549
1643735400000|2022-02-01 17:10:00|1227.9|1227.4|1227|1226.5|1228.1|1227.6|1226.3|1225.8|1485
1643735700000|2022-02-01 17:15:00|1227.1|1226.6|1227.3|1226.8|1227.6|1227.1|1226.9|1226.4|1372
1643736000000|2022-02-01 17:20:00|1227.4|1226.9|1227.6|1227.1|1228.3|1227.8|1227|1226.5|778
1643736300000|2022-02-01 17:25:00|1227.5|1227|1227.5|1227|1227.6|1227.1|1226.2|1225.7|743
1643736600000|2022-02-01 17:30:00|1227.4|1226.9|1225.1|1224.6|1227.5|1227|1225|1224.5|786
1643736900000|2022-02-01 17:35:00|1225.2|1224.7|1225.7|1225.2|1226.1|1225.6|1225|1224.5|651
1643737200000|2022-02-01 17:40:00|1225.8|1225.3|1225.5|1225|1226.4|1225.9|1225.1|1224.6|432
1643737500000|2022-02-01 17:45:00|1225.6|1225.1|1226.6|1226.1|1226.6|1226.1|1225.6|1225.1|621
1643737800000|2022-02-01 17:50:00|1226.5|1226|1227.8|1227.3|1227.8|1227.3|1226.4|1225.9|638
1643738100000|2022-02-01 17:55:00|1227.7|1227.2|1228.1|1227.6|1228.6|1228.1|1227.7|1227.2|688
1643738400000|2022-02-01 18:00:00|1228|1227.5|1227.6|1227.1|1228.4|1227.9|1227.3|1226.8|598
1643738700000|2022-02-01 18:05:00|1227.5|1227|1227.1|1226.6|1227.9|1227.4|1226.9|1226.4|488
1643739000000|2022-02-01 18:10:00|1227.2|1226.7|1227.3|1226.8|1227.6|1227.1|1227.1|1226.6|322
1643739300000|2022-02-01 18:15:00|1227.2|1226.7|1227.3|1226.8|1227.8|1227.3|1227.1|1226.6|457
1643739600000|2022-02-01 18:20:00|1227.4|1226.9|1227.7|1227.2|1227.8|1227.3|1227.3|1226.8|566
1643739900000|2022-02-01 18:25:00|1227.8|1227.3|1229|1228.5|1229.2|1228.7|1227.8|1227.3|232
1643740200000|2022-02-01 18:30:00|1228.9|1228.4|1228.3|1227.8|1228.9|1228.4|1228|1227.5|378
1643740500000|2022-02-01 18:35:00|1228.2|1227.7|1228.8|1228.3|1228.9|1228.4|1227.7|1227.2|385
1643740800000|2022-02-01 18:40:00|1228.7|1228.2|1228.7|1228.2|1229|1228.5|1228.4|1227.9|262
1643741100000|2022-02-01 18:45:00|1228.6|1228.1|1228.5|1228|1228.9|1228.4|1228.4|1227.9|232
1643741400000|2022-02-01 18:50:00|1228.4|1227.9|1228.6|1228.1|1228.8|1228.3|1228.1|1227.6|125
1643741700000|2022-02-01 18:55:00|1228.5|1228|1228.7|1228.2|1228.7|1228.2|1227.4|1226.9|384
1643742000000|2022-02-01 19:00:00|1228.8|1228.3|1229.4|1228.9|1229.9|1229.4|1228.4|1227.9|368
1643742300000|2022-02-01 19:05:00|1229.3|1228.8|1229.1|1228.6|1229.4|1228.9|1228.7|1228.2|289
1643742600000|2022-02-01 19:10:00|1229.2|1228.7|1228.7|1228.2|1229.6|1229.1|1228.1|1227.6|478
1643742900000|2022-02-01 19:15:00|1228.6|1228.1|1228.6|1228.1|1229.1|1228.6|1228.3|1227.8|368
1643743200000|2022-02-01 19:20:00|1228.5|1228|1228|1227.5|1228.5|1228|1227.2|1226.7|432
1643743500000|2022-02-01 19:25:00|1227.9|1227.4|1227.9|1227.4|1228.1|1227.6|1227.5|1227|459
1643743800000|2022-02-01 19:30:00|1228|1227.5|1228.5|1228|1228.7|1228.2|1228|1227.5|502
1643744100000|2022-02-01 19:35:00|1228.4|1227.9|1228.1|1227.6|1228.6|1228.1|1227.5|1227|672
1643744400000|2022-02-01 19:40:00|1228|1227.5|1228.1|1227.6|1228.2|1227.7|1227.8|1227.3|455
1643744700000|2022-02-01 19:45:00|1228|1227.5|1228.1|1227.6|1228.6|1228.1|1227.8|1227.3|575
1643745000000|2022-02-01 19:50:00|1228|1227.5|1228|1227.5|1228.3|1227.8|1227.6|1227.1|329
1643745300000|2022-02-01 19:55:00|1228.1|1227.6|1228.6|1228.1|1228.7|1228.2|1227.6|1227.1|478
1643745600000|2022-02-01 20:00:00|1228.7|1228.2|1230.1|1229.6|1230.5|1230|1228.4|1227.9|651
1643745900000|2022-02-01 20:05:00|1230|1229.5|1230.6|1230.1|1230.6|1230.1|1229.7|1229.2|705
1643746200000|2022-02-01 20:10:00|1230.5|1230|1229.9|1229.4|1230.6|1230.1|1229.6|1229.1|472
1643746500000|2022-02-01 20:15:00|1229.8|1229.3|1229.8|1229.3|1230.1|1229.6|1229.1|1228.6|662
1643746800000|2022-02-01 20:20:00|1229.9|1229.4|1229.9|1229.4|1230.4|1229.9|1229.7|1229.2|661
1643747100000|2022-02-01 20:25:00|1230|1229.5|1230.1|1229.6|1230.2|1229.7|1229.6|1229.1|634
1643747400000|2022-02-01 20:30:00|1230.2|1229.7|1230.7|1230.2|1230.9|1230.4|1230.1|1229.6|536
1643747700000|2022-02-01 20:35:00|1230.6|1230.1|1230.1|1229.6|1231|1230.5|1229.9|1229.4|638
1643748000000|2022-02-01 20:40:00|1230.2|1229.7|1231.4|1230.9|1231.6|1231.1|1230|1229.5|654
1643748300000|2022-02-01 20:45:00|1231.3|1230.8|1232.5|1232|1232.5|1232|1231.3|1230.8|802
1643748600000|2022-02-01 20:50:00|1232.4|1231.9|1233.5|1233|1233.6|1233.1|1232.4|1231.9|1700
1643748900000|2022-02-01 20:55:00|1233.6|1233.1|1235.2|1234.7|1235.2|1234.7|1233.5|1233|13139
1643749200000|2022-02-01 21:00:00|1235.6|1234.6|1233.9|1232.9|1235.6|1234.6|1233.5|1232.5|1493
1643749500000|2022-02-01 21:05:00|1234|1233|1234.8|1233.8|1235.7|1234.7|1234|1233|306
1643749800000|2022-02-01 21:10:00|1234.9|1233.9|1234.2|1233.2|1235|1234|1234.2|1233.2|245
1643750100000|2022-02-01 21:15:00|1234.5|1233.5|1234.6|1233.6|1234.9|1233.9|1234.5|1233.5|9
1643750400000|2022-02-01 21:20:00|1234.8|1233.8|1235.1|1234.1|1235.1|1234.1|1234.6|1233.6|6
1643750700000|2022-02-01 21:25:00|1235.2|1234.2|1235.1|1234.1|1235.2|1234.2|1235|1234|114
1643751000000|2022-02-01 21:30:00|1234.6|1233.6|1235|1234|1235|1234|1234.6|1233.6|22
1643751300000|2022-02-01 21:35:00|1234.8|1233.8|1235|1234|1235.1|1234.1|1234.8|1233.8|54
1643751600000|2022-02-01 21:40:00|1234.8|1233.8|1234.5|1233.5|1234.8|1233.8|1234.5|1233.5|23
1643751900000|2022-02-01 21:45:00|1234.3|1233.3|1235.1|1234.1|1235.2|1234.2|1234.3|1233.3|59
1643752200000|2022-02-01 21:50:00|1235.2|1234.2|1235.2|1234.2|1235.2|1234.2|1235.1|1234.1|23
1643752500000|2022-02-01 21:55:00|1235|1234|1234.4|1233.4|1235.2|1234.2|1233.8|1232.8|22
1643756400000|2022-02-01 23:00:00|1235|1233|1234.5|1232.5|1235.4|1233.4|1234|1232|0
1643756700000|2022-02-01 23:05:00|1234.6|1232.6|1234.5|1232.5|1235.2|1233.2|1234.1|1232.1|0
1643757000000|2022-02-01 23:10:00|1234.6|1232.6|1234.5|1232.5|1234.9|1232.9|1234|1232|0
1643757300000|2022-02-01 23:15:00|1234.7|1232.7|1234.7|1232.7|1234.9|1232.9|1234.5|1232.5|0
1643757600000|2022-02-01 23:20:00|1234.8|1232.8|1234.9|1232.9|1235.2|1233.2|1234.7|1232.7|0
1643757900000|2022-02-01 23:25:00|1235|1233|1235.3|1233.3|1235.4|1233.4|1234.9|1232.9|0
1643758200000|2022-02-01 23:30:00|1235.1|1233.1|1234.8|1232.8|1235.3|1233.3|1234.5|1232.5|0
1643758500000|2022-02-01 23:35:00|1234.7|1232.7|1235.1|1233.1|1235.2|1233.2|1234.5|1232.5|0
1643758800000|2022-02-01 23:40:00|1235.2|1233.2|1235.4|1233.4|1235.4|1233.4|1235|1233|0
1643759100000|2022-02-01 23:45:00|1235.3|1233.3|1235|1233|1235.3|1233.3|1234.9|1232.9|0
1643759400000|2022-02-01 23:50:00|1235.1|1233.1|1234.9|1232.9|1235.1|1233.1|1234.8|1232.8|0
1643759700000|2022-02-01 23:55:00|1234.8|1232.8|1235.1|1233.1|1235.2|1233.2|1234.8|1232.8|0
1643760000000|2022-02-02 00:00:00|1235.2|1233.2|1235.9|1233.9|1236|1234|1235|1233|0
1643760300000|2022-02-02 00:05:00|1235.8|1233.8|1236|1234|1236|1234|1235.6|1233.6|0
1643760600000|2022-02-02 00:10:00|1236.1|1234.1|1235.7|1233.7|1236.1|1234.1|1235.5|1233.5|0
1643760900000|2022-02-02 00:15:00|1235.6|1233.6|1236.8|1234.8|1237|1235|1235.5|1233.5|0
1643761200000|2022-02-02 00:20:00|1236.7|1234.7|1236.7|1234.7|1236.9|1234.9|1236.6|1234.6|0
1643761500000|2022-02-02 00:25:00|1236.6|1234.6|1237.1|1235.1|1237.1|1235.1|1236.5|1234.5|0
1643761800000|2022-02-02 00:30:00|1237|1235|1236.9|1234.9|1237.1|1235.1|1236.7|1234.7|0
1643762100000|2022-02-02 00:35:00|1236.8|1234.8|1236.6|1234.6|1236.9|1234.9|1236.6|1234.6|0
1643762400000|2022-02-02 00:40:00|1236.7|1234.7|1236.5|1234.5|1236.7|1234.7|1236.5|1234.5|0
1643762700000|2022-02-02 00:45:00|1236.6|1234.6|1236.8|1234.8|1236.9|1234.9|1236.6|1234.6|0
1643763000000|2022-02-02 00:50:00|1236.7|1234.7|1236.9|1234.9|1237.1|1235.1|1236.7|1234.7|0
1643763300000|2022-02-02 00:55:00|1236.8|1234.8|1236.9|1234.9|1237.1|1235.1|1236.8|1234.8|0
1643763600000|2022-02-02 01:00:00|1235.9|1235.8|1236.5|1235.5|1236.8|1235.8|1235.7|1234.7|54
1643763900000|2022-02-02 01:05:00|1236.6|1235.6|1237.3|1236.3|1237.3|1236.3|1236.6|1235.6|54
1643764200000|2022-02-02 01:10:00|1236.5|1235.5|1237.3|1236.3|1237.3|1236.3|1236.5|1235.5|10
1643764500000|2022-02-02 01:15:00|1236.4|1235.4|1236.6|1235.6|1236.6|1235.6|1236.2|1235.2|9
1643764800000|2022-02-02 01:20:00|1237|1236|1237.1|1236.1|1237.3|1236.3|1237|1236|10
1643765100000|2022-02-02 01:25:00|1236.9|1235.9|1236.8|1235.8|1236.9|1235.9|1236.8|1235.8|4
1643765400000|2022-02-02 01:30:00|1236.9|1235.9|1237.5|1236.5|1237.5|1236.5|1236.8|1235.8|60
1643765700000|2022-02-02 01:35:00|1237.3|1236.3|1236.8|1235.8|1237.3|1236.3|1236.5|1235.5|15
1643766000000|2022-02-02 01:40:00|1237.1|1236.1|1236.7|1235.7|1237.1|1236.1|1236.7|1235.7|10
1643766600000|2022-02-02 01:50:00|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|10
1643766900000|2022-02-02 01:55:00|1236.5|1235.5|1236.5|1235.5|1236.6|1235.6|1236.2|1235.2|15
1643767200000|2022-02-02 02:00:00|1236.6|1235.6|1236.9|1235.9|1237.2|1236.2|1236.6|1235.6|25
1643767500000|2022-02-02 02:05:00|1236.6|1235.6|1237.3|1236.3|1237.3|1236.3|1236.5|1235.5|54
1643767800000|2022-02-02 02:10:00|1237|1236|1237.4|1236.4|1237.4|1236.4|1237|1236|14
1643768100000|2022-02-02 02:15:00|1237.5|1236.5|1236.8|1235.8|1237.8|1236.8|1236.8|1235.8|36
1643768400000|2022-02-02 02:20:00|1236.9|1235.9|1236.3|1235.3|1236.9|1235.9|1236.3|1235.3|8
1643769300000|2022-02-02 02:35:00|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|2
1643769600000|2022-02-02 02:40:00|1236.5|1235.5|1236.3|1235.3|1236.5|1235.5|1236.3|1235.3|23
1643769900000|2022-02-02 02:45:00|||||||||1
1643770200000|2022-02-02 02:50:00|||||||||4
1643770500000|2022-02-02 02:55:00|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1
1643770800000|2022-02-02 03:00:00|1236.3|1235.3|1236|1235|1236.3|1235.3|1236|1235|7
1643771100000|2022-02-02 03:05:00|1235.9|1234.9|1236|1235|1236.4|1235.4|1235.9|1234.9|3
1643771400000|2022-02-02 03:10:00|1235.8|1234.8|1235.9|1234.9|1235.9|1234.9|1235.8|1234.8|2
1643771700000|2022-02-02 03:15:00|1235.7|1234.7|1235.7|1234.7|1235.7|1234.7|1235.7|1234.7|1
1643772000000|2022-02-02 03:20:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|2
1643772300000|2022-02-02 03:25:00|1236.2|1235.2|1236.2|1235.2|1236.2|1235.2|1236.2|1235.2|1
1643772600000|2022-02-02 03:30:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1
1643772900000|2022-02-02 03:35:00|1236.3|1235.3|1236.1|1235.1|1236.3|1235.3|1236|1235|4
1643773200000|2022-02-02 03:40:00|1235.9|1234.9|1235.7|1234.7|1236.1|1235.1|1235.7|1234.7|9
1643773500000|2022-02-02 03:45:00|1235.8|1234.8|1236|1235|1236|1235|1235.8|1234.8|5
1643773800000|2022-02-02 03:50:00|1235.5|1234.5|1235.4|1234.4|1235.5|1234.5|1235.4|1234.4|4
1643774400000|2022-02-02 04:00:00|1235.6|1234.6|1235.7|1234.7|1235.7|1234.7|1235.6|1234.6|5
1643775000000|2022-02-02 04:10:00|||||||||1
1643776200000|2022-02-02 04:30:00|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|5
1643776800000|2022-02-02 04:40:00|||||||||2
1643777100000|2022-02-02 04:45:00|1235.8|1234.8|1235.9|1234.9|1235.9|1234.9|1235.7|1234.7|3
1643777700000|2022-02-02 04:55:00|1236.2|1235.2|1236.1|1235.1|1236.2|1235.2|1236.1|1235.1|2
1643778000000|2022-02-02 05:00:00|1236|1235|1236.3|1235.3|1236.3|1235.3|1236|1235|5
1643778600000|2022-02-02 05:10:00|1236.1|1235.1|1236.3|1235.3|1236.3|1235.3|1236.1|1235.1|2
1643778900000|2022-02-02 05:15:00|1236|1235|1236.3|1235.3|1236.6|1235.6|1235.9|1234.9|7
1643779200000|2022-02-02 05:20:00|1236.4|1235.4|1236.8|1235.8|1236.8|1235.8|1236.4|1235.4|7
1643779500000|2022-02-02 05:25:00|1236.7|1235.7|1237|1236|1237|1236|1236.7|1235.7|5
1643779800000|2022-02-02 05:30:00|1236.9|1235.9|1237.2|1236.2|1237.3|1236.3|1236.9|1235.9|6
1643780100000|2022-02-02 05:35:00|1237.3|1236.3|1237|1236|1237.3|1236.3|1237|1236|7
1643780400000|2022-02-02 05:40:00|1236.9|1235.9|1236.9|1235.9|1238.3|1237.3|1236.9|1235.9|24
1643780700000|2022-02-02 05:45:00|1237.2|1236.2|1237.3|1236.3|1237.3|1236.3|1237.2|1236.2|2
1643781000000|2022-02-02 05:50:00|1237.1|1236.1|1237.2|1236.2|1237.2|1236.2|1236.9|1235.9|8
1643781300000|2022-02-02 05:55:00|1237.3|1236.3|1237.5|1236.5|1237.5|1236.5|1237.3|1236.3|13
1643781600000|2022-02-02 06:00:00|1237.3|1236.3|1237.5|1236.5|1237.5|1236.5|1237.3|1236.3|11
1643781900000|2022-02-02 06:05:00|1237.7|1236.7|1237.9|1236.9|1237.9|1236.9|1237.7|1236.7|5
1643782200000|2022-02-02 06:10:00|1237.5|1236.5|1238|1237|1238|1237|1237.5|1236.5|6
1643782500000|2022-02-02 06:15:00|1238.2|1237.2|1238.2|1237.2|1238.2|1237.2|1237.8|1236.8|7
1643782800000|2022-02-02 06:20:00|1238.3|1237.3|1238|1237|1238.3|1237.3|1238|1237|3
1643783100000|2022-02-02 06:25:00|1238.2|1237.2|1238.3|1237.3|1238.6|1237.6|1238.1|1237.1|18
1643783400000|2022-02-02 06:30:00|1238.5|1237.5|1237.7|1236.7|1238.6|1237.6|1237.7|1236.7|5
1643784000000|2022-02-02 06:40:00|1237.3|1236.3|1236.8|1235.8|1237.3|1236.3|1236.6|1235.6|10
1643784300000|2022-02-02 06:45:00|1236.6|1235.6|1236.5|1235.5|1236.8|1235.8|1236.4|1235.4|18
1643784900000|2022-02-02 06:55:00|1236.1|1235.1|1236.5|1235.5|1236.5|1235.5|1236.1|1235.1|4
1643785200000|2022-02-02 07:00:00|1236|1235|1236|1235|1236.1|1235.1|1235.6|1234.6|17
1643785500000|2022-02-02 07:05:00|1235.9|1234.9|1236.5|1235.5|1236.5|1235.5|1235.9|1234.9|39
1643785800000|2022-02-02 07:10:00|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|3
1643786100000|2022-02-02 07:15:00|1236.9|1235.9|1237.1|1236.1|1237.2|1236.2|1236.9|1235.9|16
1643786400000|2022-02-02 07:20:00|1237.2|1236.2|1237.5|1236.5|1237.5|1236.5|1237.1|1236.1|18
1643786700000|2022-02-02 07:25:00|1237.4|1236.4|1237.3|1236.3|1237.5|1236.5|1237.3|1236.3|6
1643787000000|2022-02-02 07:30:00|1237.9|1236.9|1238|1237|1238.3|1237.3|1237.7|1236.7|16
1643787300000|2022-02-02 07:35:00|1237.8|1236.8|1237.6|1236.6|1237.9|1236.9|1237.4|1236.4|25
1643787600000|2022-02-02 07:40:00|1237.4|1236.4|1238.2|1237.2|1238.3|1237.3|1237.4|1236.4|70
1643787900000|2022-02-02 07:45:00|1237.9|1236.9|1237.4|1236.4|1237.9|1236.9|1237.4|1236.4|21
1643788200000|2022-02-02 07:50:00|1237.5|1236.5|1236.5|1235.5|1237.6|1236.6|1236.5|1235.5|87
1643788500000|2022-02-02 07:55:00|1236.6|1235.6|1236.6|1235.6|1236.9|1235.9|1236.3|1235.3|104
1643788800000|2022-02-02 08:00:00|1236.8|1235.8|1237.1|1236.1|1237.9|1236.9|1236.6|1235.6|244
1643789100000|2022-02-02 08:05:00|1237|1236|1237.9|1236.9|1238.2|1237.2|1236.8|1235.8|289
1643789400000|2022-02-02 08:10:00|1237.8|1236.8|1238|1237|1238.3|1237.3|1237.6|1236.6|199
1643789700000|2022-02-02 08:15:00|1237.9|1236.9|1237.7|1236.7|1238.1|1237.1|1237.6|1236.6|135
1643790000000|2022-02-02 08:20:00|1237.8|1236.8|1237.9|1236.9|1238.4|1237.4|1237.7|1236.7|284
1643790300000|2022-02-02 08:25:00|1238.1|1237.1|1238.1|1237.1|1238.8|1237.8|1237.9|1236.9|133
1643790600000|2022-02-02 08:30:00|1238.2|1237.2|1237.7|1236.7|1238.4|1237.4|1237.5|1236.5|77
1643790900000|2022-02-02 08:35:00|1237.6|1236.6|1237.4|1236.4|1238|1237|1237.2|1236.2|295
1643791200000|2022-02-02 08:40:00|1237.2|1236.2|1237.9|1236.9|1238.2|1237.2|1237.1|1236.1|82
1643791500000|2022-02-02 08:45:00|1237.8|1236.8|1237.7|1236.7|1238|1237|1237.4|1236.4|172
1643791800000|2022-02-02 08:50:00|1237.6|1236.6|1238.8|1237.8|1239|1238|1237.5|1236.5|432
1643792100000|2022-02-02 08:55:00|1238.5|1237.5|1238.3|1237.3|1238.7|1237.7|1238.1|1237.1|116
1643792400000|2022-02-02 09:00:00|1238.2|1237.2|1238.4|1237.4|1238.8|1237.8|1237.9|1236.9|117
1643792700000|2022-02-02 09:05:00|1238.5|1237.5|1238.7|1237.7|1239.4|1238.4|1238.5|1237.5|202
1643793000000|2022-02-02 09:10:00|1238.6|1237.6|1239.5|1238.5|1239.7|1238.7|1238.6|1237.6|100
1643793300000|2022-02-02 09:15:00|1239.4|1238.4|1239.2|1238.2|1239.9|1238.9|1239.2|1238.2|196
1643793600000|2022-02-02 09:20:00|1239.3|1238.3|1239.3|1238.3|1239.4|1238.4|1239.1|1238.1|6
1643793900000|2022-02-02 09:25:00|1239.4|1238.4|1239|1238|1239.7|1238.7|1238.9|1237.9|26
1643794200000|2022-02-02 09:30:00|1238.9|1237.9|1239.1|1238.1|1239.2|1238.2|1238.9|1237.9|22
1643794500000|2022-02-02 09:35:00|1238.7|1237.7|1239.7|1238.7|1239.7|1238.7|1238.7|1237.7|35
1643794800000|2022-02-02 09:40:00|1240.1|1239.1|1240.5|1239.5|1240.5|1239.5|1240.1|1239.1|23
1643795100000|2022-02-02 09:45:00|1240.4|1239.4|1240.7|1239.7|1240.8|1239.8|1240.1|1239.1|117
1643795400000|2022-02-02 09:50:00|1240.8|1239.8|1241.3|1240.3|1241.3|1240.3|1240.7|1239.7|165
1643795700000|2022-02-02 09:55:00|1241.2|1240.2|1241.9|1240.9|1242.3|1241.3|1241.2|1240.2|949
1643796000000|2022-02-02 10:00:00|1242|1241|1243.1|1242.1|1243.1|1242.1|1241.7|1240.7|830
1643796300000|2022-02-02 10:05:00|1243|1242|1243.4|1242.4|1243.7|1242.7|1243|1242|720
1643796600000|2022-02-02 10:10:00|1243.3|1242.3|1242.6|1241.6|1243.3|1242.3|1242.4|1241.4|318
1643796900000|2022-02-02 10:15:00|1242.5|1241.5|1242.2|1241.2|1242.5|1241.5|1241.9|1240.9|163
1643797200000|2022-02-02 10:20:00|1242.1|1241.1|1243.1|1242.1|1243.1|1242.1|1242.1|1241.1|89
1643797500000|2022-02-02 10:25:00|1242.9|1241.9|1243.1|1242.1|1243.1|1242.1|1242.9|1241.9|113
1643797800000|2022-02-02 10:30:00|1243|1242|1243.2|1242.2|1243.4|1242.4|1242.9|1241.9|94
1643798100000|2022-02-02 10:35:00|1243.3|1242.3|1243.6|1242.6|1243.6|1242.6|1243.2|1242.2|89
1643798400000|2022-02-02 10:40:00|1243.5|1242.5|1243.5|1242.5|1243.8|1242.8|1243.3|1242.3|137
1643798700000|2022-02-02 10:45:00|1243.4|1242.4|1243.1|1242.1|1243.4|1242.4|1242.9|1241.9|116
1643799000000|2022-02-02 10:50:00|1243.2|1242.2|1243|1242|1243.3|1242.3|1243|1242|106
1643799300000|2022-02-02 10:55:00|1242.9|1241.9|1242.7|1241.7|1243|1242|1242.5|1241.5|121
1643799600000|2022-02-02 11:00:00|1242.8|1241.8|1242.9|1241.9|1243|1242|1242.7|1241.7|144
1643799900000|2022-02-02 11:05:00|1242.8|1241.8|1242.7|1241.7|1242.9|1241.9|1242.6|1241.6|125
1643800200000|2022-02-02 11:10:00|1242.8|1241.8|1242.3|1241.3|1242.8|1241.8|1242.3|1241.3|126
1643800500000|2022-02-02 11:15:00|1242.2|1241.2|1241.8|1240.8|1242.3|1241.3|1241.7|1240.7|80
1643800800000|2022-02-02 11:20:00|1241.7|1240.7|1242|1241|1242.2|1241.2|1241.7|1240.7|148
1643801100000|2022-02-02 11:25:00|1241.9|1240.9|1241.9|1240.9|1242.3|1241.3|1241.8|1240.8|154
1643801400000|2022-02-02 11:30:00|1242|1241|1242.2|1241.2|1242.3|1241.3|1241.9|1240.9|137
1643801700000|2022-02-02 11:35:00|1242.1|1241.1|1241.8|1240.8|1242.3|1241.3|1241.7|1240.7|192
1643802000000|2022-02-02 11:40:00|1242|1241|1241.8|1240.8|1242.1|1241.1|1241.7|1240.7|72
1643802300000|2022-02-02 11:45:00|1242|1241|1242.3|1241.3|1242.4|1241.4|1242|1241|123
1643802600000|2022-02-02 11:50:00|1242.4|1241.4|1242.8|1241.8|1242.8|1241.8|1242.1|1241.1|49
1643802900000|2022-02-02 11:55:00|1242.7|1241.7|1243.1|1242.1|1243.1|1242.1|1242.6|1241.6|116
1643803200000|2022-02-02 12:00:00|1242.9|1241.9|1242.6|1241.6|1242.9|1241.9|1242.5|1241.5|162
1643803500000|2022-02-02 12:05:00|1242.4|1241.4|1243|1242|1243|1242|1242.4|1241.4|103
1643803800000|2022-02-02 12:10:00|1243.1|1242.1|1243.3|1242.3|1243.9|1242.9|1243|1242|136
1643804100000|2022-02-02 12:15:00|1243.5|1242.5|1243.5|1242.5|1244|1243|1243.4|1242.4|125
1643804400000|2022-02-02 12:20:00|1243.6|1242.6|1243.4|1242.4|1243.7|1242.7|1243.3|1242.3|138
1643804700000|2022-02-02 12:25:00|1243.5|1242.5|1243.4|1242.4|1243.7|1242.7|1243.1|1242.1|97
1643805000000|2022-02-02 12:30:00|1243.3|1242.3|1243.2|1242.2|1243.4|1242.4|1243.2|1242.2|85
1643805300000|2022-02-02 12:35:00|1243.3|1242.3|1242.9|1241.9|1243.5|1242.5|1242.8|1241.8|105
1643805600000|2022-02-02 12:40:00|1242.8|1241.8|1243.1|1242.1|1243.1|1242.1|1242.7|1241.7|120
1643805900000|2022-02-02 12:45:00|1243|1242|1243.2|1242.2|1243.5|1242.5|1243|1242|117
1643806200000|2022-02-02 12:50:00|1243.3|1242.3|1243.4|1242.4|1243.5|1242.5|1243.2|1242.2|102
1643806500000|2022-02-02 12:55:00|1243.5|1242.5|1244.2|1243.2|1244.2|1243.2|1243.5|1242.5|155
1643806800000|2022-02-02 13:00:00|1244.1|1243.1|1244.3|1243.3|1244.5|1243.5|1243.9|1242.9|213
1643807100000|2022-02-02 13:05:00|1244.2|1243.2|1244|1243|1244.4|1243.4|1243.9|1242.9|82
1643807400000|2022-02-02 13:10:00|1243.9|1242.9|1243.9|1242.9|1244.2|1243.2|1243.6|1242.6|129
1643807700000|2022-02-02 13:15:00|1244|1243|1243.3|1242.3|1244.3|1243.3|1243.2|1242.2|211
1643808000000|2022-02-02 13:20:00|1243.2|1242.2|1242.5|1241.5|1243.3|1242.3|1242.3|1241.3|169
1643808300000|2022-02-02 13:25:00|1242.4|1241.4|1242.2|1241.2|1242.5|1241.5|1241.9|1240.9|46
1643808600000|2022-02-02 13:30:00|1242.3|1241.3|1241.8|1240.8|1242.4|1241.4|1241.7|1240.7|242
1643808900000|2022-02-02 13:35:00|1241.9|1240.9|1241.5|1240.5|1242.4|1241.4|1241.4|1240.4|164
1643809200000|2022-02-02 13:40:00|1241.6|1240.6|1241.6|1240.6|1242|1241|1241.4|1240.4|146
1643809500000|2022-02-02 13:45:00|1241.5|1240.5|1241.6|1240.6|1241.7|1240.7|1241.4|1240.4|127
1643809800000|2022-02-02 13:50:00|1241.5|1240.5|1240.2|1239.2|1241.5|1240.5|1240|1239|215
1643810100000|2022-02-02 13:55:00|1240.1|1239.1|1239.3|1238.3|1240.2|1239.2|1239.2|1238.2|159
1643810400000|2022-02-02 14:00:00|1239.2|1238.2|1239.3|1238.3|1239.6|1238.6|1238.9|1237.9|139
1643810700000|2022-02-02 14:05:00|1239.5|1238.5|1239.8|1238.8|1240|1239|1239.5|1238.5|182
1643811000000|2022-02-02 14:10:00|1239.9|1238.9|1240|1239|1240.7|1239.7|1239.7|1238.7|380
1643811300000|2022-02-02 14:15:00|1240.1|1239.1|1240.1|1239.1|1240.8|1239.8|1239.9|1238.9|506
1643811600000|2022-02-02 14:20:00|1240|1239|1240.5|1239.5|1240.5|1239.5|1240|1239|151
1643811900000|2022-02-02 14:25:00|1240.6|1239.6|1240.8|1239.8|1241.2|1240.2|1240.1|1239.1|439
1643812200000|2022-02-02 14:30:00|1240.6|1240.1|1234.7|1234.2|1240.9|1240.4|1233.7|1233.2|5106
1643812500000|2022-02-02 14:35:00|1234.8|1234.3|1234.5|1234|1236|1235.5|1233.9|1233.4|2474
1643812800000|2022-02-02 14:40:00|1234.4|1233.9|1230.9|1230.4|1234.5|1234|1230.1|1229.6|2070
1643813100000|2022-02-02 14:45:00|1230.8|1230.3|1228.8|1228.3|1232|1231.5|1228.6|1228.1|1158
1643813400000|2022-02-02 14:50:00|1228.7|1228.2|1232|1231.5|1232.3|1231.8|1228.7|1228.2|1256
1643813700000|2022-02-02 14:55:00|1232.1|1231.6|1231.3|1230.8|1233.3|1232.8|1230.6|1230.1|1252
1643814000000|2022-02-02 15:00:00|1231.4|1230.9|1230.6|1230.1|1232.6|1232.1|1230.3|1229.8|1714
1643814300000|2022-02-02 15:05:00|1230.5|1230|1233|1232.5|1233.6|1233.1|1230.5|1230|798
1643814600000|2022-02-02 15:10:00|1232.7|1232.2|1231.2|1230.7|1233|1232.5|1230.5|1230|871
1643814900000|2022-02-02 15:15:00|1231.3|1230.8|1231.7|1231.2|1232.2|1231.7|1230.6|1230.1|812
1643815200000|2022-02-02 15:20:00|1231.8|1231.3|1231.1|1230.6|1232.5|1232|1231|1230.5|543
1643815500000|2022-02-02 15:25:00|1231.2|1230.7|1231.1|1230.6|1231.8|1231.3|1229.8|1229.3|673
1643815800000|2022-02-02 15:30:00|1231.2|1230.7|1230.3|1229.8|1231.7|1231.2|1230.1|1229.6|1159
1643816100000|2022-02-02 15:35:00|1230.2|1229.7|1230.6|1230.1|1231.1|1230.6|1228.9|1228.4|1567
1643816400000|2022-02-02 15:40:00|1230.5|1230|1232.6|1232.1|1232.8|1232.3|1229.7|1229.2|2183
1643816700000|2022-02-02 15:45:00|1232.7|1232.2|1233.6|1233.1|1233.9|1233.4|1232.6|1232.1|2031
1643817000000|2022-02-02 15:50:00|1233.5|1233|1232.7|1232.2|1234.6|1234.1|1232.1|1231.6|1213
1643817300000|2022-02-02 15:55:00|1232.8|1232.3|1232.8|1232.3|1233|1232.5|1232.1|1231.6|730
1643817600000|2022-02-02 16:00:00|1232.7|1232.2|1231.5|1231|1233.3|1232.8|1231.2|1230.7|748
1643817900000|2022-02-02 16:05:00|1231.6|1231.1|1229.9|1229.4|1231.7|1231.2|1229.4|1228.9|951
1643818200000|2022-02-02 16:10:00|1229.8|1229.3|1227.9|1227.4|1230.1|1229.6|1227.8|1227.3|2227
1643818500000|2022-02-02 16:15:00|1228|1227.5|1229.3|1228.8|1229.6|1229.1|1227.8|1227.3|1432
1643818800000|2022-02-02 16:20:00|1229.2|1228.7|1229.4|1228.9|1229.9|1229.4|1228.7|1228.2|1018
1643819100000|2022-02-02 16:25:00|1229.5|1229|1228.8|1228.3|1230|1229.5|1228.7|1228.2|571
1643819400000|2022-02-02 16:30:00|1228.7|1228.2|1227.5|1227|1228.9|1228.4|1227.2|1226.7|748
1643819700000|2022-02-02 16:35:00|1227.6|1227.1|1226.1|1225.6|1227.6|1227.1|1225.5|1225|899
1643820000000|2022-02-02 16:40:00|1226.2|1225.7|1227.1|1226.6|1227.3|1226.8|1225.9|1225.4|586
1643820300000|2022-02-02 16:45:00|1227|1226.5|1227.5|1227|1228.5|1228|1226.8|1226.3|625
1643820600000|2022-02-02 16:50:00|1227.6|1227.1|1228.4|1227.9|1228.8|1228.3|1227.6|1227.1|610
1643820900000|2022-02-02 16:55:00|1228.3|1227.8|1229|1228.5|1229.2|1228.7|1227.9|1227.4|325
1643821200000|2022-02-02 17:00:00|1229.1|1228.6|1228.4|1227.9|1229.1|1228.6|1228.3|1227.8|462
1643821500000|2022-02-02 17:05:00|1228.3|1227.8|1230.8|1230.3|1230.8|1230.3|1228.3|1227.8|611
1643821800000|2022-02-02 17:10:00|1230.9|1230.4|1231.1|1230.6|1231.3|1230.8|1230.7|1230.2|585
1643822100000|2022-02-02 17:15:00|1231.2|1230.7|1230.4|1229.9|1231.7|1231.2|1230|1229.5|572
1643822400000|2022-02-02 17:20:00|1230.5|1230|1230.1|1229.6|1230.7|1230.2|1230.1|1229.6|360
1643822700000|2022-02-02 17:25:00|1230.2|1229.7|1230.1|1229.6|1230.5|1230|1229.7|1229.2|461
1643823000000|2022-02-02 17:30:00|1230|1229.5|1230.4|1229.9|1230.4|1229.9|1229.6|1229.1|299
1643823300000|2022-02-02 17:35:00|1230.5|1230|1231|1230.5|1231.1|1230.6|1230.2|1229.7|189
1643823600000|2022-02-02 17:40:00|1231.1|1230.6|1231.8|1231.3|1231.8|1231.3|1230.7|1230.2|228
1643823900000|2022-02-02 17:45:00|1231.9|1231.4|1232.2|1231.7|1232.7|1232.2|1231.8|1231.3|566
1643824200000|2022-02-02 17:50:00|1232.1|1231.6|1233|1232.5|1233|1232.5|1231.9|1231.4|220
1643824500000|2022-02-02 17:55:00|1232.9|1232.4|1233.9|1233.4|1233.9|1233.4|1232.8|1232.3|272
1643824800000|2022-02-02 18:00:00|1233.8|1233.3|1232.8|1232.3|1234|1233.5|1232.8|1232.3|373
1643825100000|2022-02-02 18:05:00|1232.9|1232.4|1232.6|1232.1|1233.4|1232.9|1232.6|1232.1|169
1643825400000|2022-02-02 18:10:00|1232.7|1232.2|1232.8|1232.3|1232.9|1232.4|1232.2|1231.7|219
1643825700000|2022-02-02 18:15:00|1232.9|1232.4|1232.4|1231.9|1233.1|1232.6|1232.4|1231.9|374
1643826000000|2022-02-02 18:20:00|1232.5|1232|1232.1|1231.6|1232.7|1232.2|1231.8|1231.3|281
1643826300000|2022-02-02 18:25:00|1232|1231.5|1231.6|1231.1|1232|1231.5|1231|1230.5|233
1643826600000|2022-02-02 18:30:00|1231.5|1231|1232.1|1231.6|1232.2|1231.7|1231.4|1230.9|150
1643826900000|2022-02-02 18:35:00|1232.3|1231.8|1232.7|1232.2|1232.7|1232.2|1232|1231.5|166
1643827200000|2022-02-02 18:40:00|1232.6|1232.1|1232.7|1232.2|1232.9|1232.4|1232.1|1231.6|253
1643827500000|2022-02-02 18:45:00|1232.6|1232.1|1231.8|1231.3|1232.7|1232.2|1231.8|1231.3|139
1643827800000|2022-02-02 18:50:00|1231.9|1231.4|1232.3|1231.8|1232.4|1231.9|1231.8|1231.3|96
1643828100000|2022-02-02 18:55:00|1232.5|1232|1232.9|1232.4|1233|1232.5|1232.2|1231.7|126
1643828400000|2022-02-02 19:00:00|1232.8|1232.3|1233.1|1232.6|1233.3|1232.8|1232.6|1232.1|126
1643828700000|2022-02-02 19:05:00|1233.2|1232.7|1232.7|1232.2|1233.3|1232.8|1232.4|1231.9|147
1643829000000|2022-02-02 19:10:00|1232.8|1232.3|1231.9|1231.4|1232.9|1232.4|1231.8|1231.3|228
1643829300000|2022-02-02 19:15:00|1232.1|1231.6|1232.6|1232.1|1232.8|1232.3|1231.3|1230.8|445
1643829600000|2022-02-02 19:20:00|1232.5|1232|1232.1|1231.6|1232.7|1232.2|1231.9|1231.4|301
1643829900000|2022-02-02 19:25:00|1232|1231.5|1232.6|1232.1|1232.7|1232.2|1231.7|1231.2|326
1643830200000|2022-02-02 19:30:00|1232.7|1232.2|1233.8|1233.3|1234|1233.5|1232.6|1232.1|481
1643830500000|2022-02-02 19:35:00|1233.9|1233.4|1233.4|1232.9|1234|1233.5|1233|1232.5|252
1643830800000|2022-02-02 19:40:00|1233.5|1233|1233.9|1233.4|1234.4|1233.9|1233.5|1233|445
1643831100000|2022-02-02 19:45:00|1234|1233.5|1234.3|1233.8|1234.3|1233.8|1233.2|1232.7|425
1643831400000|2022-02-02 19:50:00|1234.4|1233.9|1234.7|1234.2|1234.7|1234.2|1234.2|1233.7|623
1643831700000|2022-02-02 19:55:00|1234.6|1234.1|1234.4|1233.9|1234.6|1234.1|1234.1|1233.6|1009
1643832000000|2022-02-02 20:00:00|1234.5|1234|1235|1234.5|1235.2|1234.7|1233.9|1233.4|772
1643832300000|2022-02-02 20:05:00|1234.9|1234.4|1234.8|1234.3|1235.3|1234.8|1234.7|1234.2|420
1643832600000|2022-02-02 20:10:00|1234.7|1234.2|1234.9|1234.4|1235.1|1234.6|1234.3|1233.8|646
1643832900000|2022-02-02 20:15:00|1235|1234.5|1236.2|1235.7|1236.2|1235.7|1234.7|1234.2|432
1643833200000|2022-02-02 20:20:00|1236.3|1235.8|1235.9|1235.4|1236.8|1236.3|1235.8|1235.3|391
1643833500000|2022-02-02 20:25:00|1236|1235.5|1235.6|1235.1|1236.3|1235.8|1235.1|1234.6|220
1643833800000|2022-02-02 20:30:00|1235.5|1235|1235.4|1234.9|1235.7|1235.2|1234.7|1234.2|225
1643834100000|2022-02-02 20:35:00|1235.6|1235.1|1234.9|1234.4|1235.7|1235.2|1234.6|1234.1|288
1643834400000|2022-02-02 20:40:00|1235|1234.5|1234.8|1234.3|1235|1234.5|1234.2|1233.7|194
1643834700000|2022-02-02 20:45:00|1234.7|1234.2|1234.7|1234.2|1235.1|1234.6|1234.6|1234.1|276
1643835000000|2022-02-02 20:50:00|1234.4|1233.9|1234.2|1233.7|1234.8|1234.3|1233.6|1233.1|1151
1643835300000|2022-02-02 20:55:00|1234.1|1233.6|1234.1|1233.6|1234.8|1234.3|1233.8|1233.3|3590
1643835600000|2022-02-02 21:00:00|1234.2|1233.2|1233.8|1232.8|1234.3|1233.3|1233.7|1232.7|531
1643835900000|2022-02-02 21:05:00|1233.5|1232.5|1232|1231|1233.5|1232.5|1231.9|1230.9|349
1643836200000|2022-02-02 21:10:00|1231.9|1230.9|1232.2|1231.2|1232.2|1231.2|1231.2|1230.2|73
1643836500000|2022-02-02 21:15:00|1233.1|1232.1|1232.7|1231.7|1233.4|1232.4|1231.5|1230.5|57
1643836800000|2022-02-02 21:20:00|1231.1|1230.1|1231.5|1230.5|1231.6|1230.6|1231.1|1230.1|28
1643837100000|2022-02-02 21:25:00|1231.7|1230.7|1231.5|1230.5|1231.7|1230.7|1231.3|1230.3|3
1643837400000|2022-02-02 21:30:00|1231.6|1230.6|1231.6|1230.6|1231.7|1230.7|1231.6|1230.6|8
1643837700000|2022-02-02 21:35:00|1231.5|1230.5|1233.2|1232.2|1233.8|1232.8|1231.5|1230.5|38
1643838000000|2022-02-02 21:40:00|1232.5|1231.5|1233.9|1232.9|1234.1|1233.1|1232.5|1231.5|29
1643838300000|2022-02-02 21:45:00|1233.7|1232.7|1231.1|1230.1|1233.7|1232.7|1231.1|1230.1|31
1643838600000|2022-02-02 21:50:00|1233.5|1232.5|1234.1|1233.1|1234.1|1233.1|1232.6|1231.6|12
1643838900000|2022-02-02 21:55:00|1234.2|1233.2|1233|1232|1234.7|1233.7|1232.9|1231.9|19
1643839200000|2022-02-02 22:00:00|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1233.9|1232.9|7
1643839500000|2022-02-02 22:05:00|||||||||4
1643839800000|2022-02-02 22:10:00|||||||||1
1643840700000|2022-02-02 22:25:00|1231.2|1230.2|1231.2|1230.2|1231.2|1230.2|1231.2|1230.2|1
1643842800000|2022-02-02 23:00:00|1231.8|1229.8|1231.9|1229.9|1232.7|1230.7|1231.8|1229.8|0
1643843100000|2022-02-02 23:05:00|1232|1230|1231.3|1229.3|1232.2|1230.2|1231.3|1229.3|0
1643843400000|2022-02-02 23:10:00|1231.4|1229.4|1231|1229|1231.4|1229.4|1230.9|1228.9|0
1643843700000|2022-02-02 23:15:00|1231.1|1229.1|1230.8|1228.8|1231.5|1229.5|1230.8|1228.8|0
1643844000000|2022-02-02 23:20:00|1230.7|1228.7|1231|1229|1231.1|1229.1|1230.6|1228.6|0
1643844300000|2022-02-02 23:25:00|1230.9|1228.9|1230.7|1228.7|1230.9|1228.9|1230.6|1228.6|0
1643844600000|2022-02-02 23:30:00|1230.6|1228.6|1230.1|1228.1|1230.7|1228.7|1229.9|1227.9|0
1643844900000|2022-02-02 23:35:00|1230.2|1228.2|1228.8|1226.8|1230.3|1228.3|1228.8|1226.8|0
1643845200000|2022-02-02 23:40:00|1228.9|1226.9|1228|1226|1228.9|1226.9|1228|1226|0
1643845500000|2022-02-02 23:45:00|1228.1|1226.1|1227.7|1225.7|1228.3|1226.3|1227.7|1225.7|0
1643845800000|2022-02-02 23:50:00|1227.8|1225.8|1228.1|1226.1|1228.2|1226.2|1227.7|1225.7|0
1643846100000|2022-02-02 23:55:00|1228|1226|1227.9|1225.9|1228.3|1226.3|1227.6|1225.6|0
1643846400000|2022-02-03 00:00:00|1227.8|1225.8|1228.7|1226.7|1228.9|1226.9|1227.8|1225.8|0
1643846700000|2022-02-03 00:05:00|1228.8|1226.8|1227.8|1225.8|1228.9|1226.9|1227.6|1225.6|0
1643847000000|2022-02-03 00:10:00|1227.9|1225.9|1228.7|1226.7|1228.8|1226.8|1227.8|1225.8|0
1643847300000|2022-02-03 00:15:00|1228.8|1226.8|1229|1227|1229.7|1227.7|1228.7|1226.7|0
1643847600000|2022-02-03 00:20:00|1228.9|1226.9|1229.4|1227.4|1229.4|1227.4|1228.9|1226.9|0
1643847900000|2022-02-03 00:25:00|1229.3|1227.3|1229|1227|1229.4|1227.4|1228.6|1226.6|0
1643848200000|2022-02-03 00:30:00|1229.1|1227.1|1228.5|1226.5|1229.5|1227.5|1228.5|1226.5|0
1643848500000|2022-02-03 00:35:00|1228.3|1226.3|1228.3|1226.3|1229.2|1227.2|1228.1|1226.1|0
1643848800000|2022-02-03 00:40:00|1228.4|1226.4|1228.7|1226.7|1229|1227|1228.3|1226.3|0
1643849100000|2022-02-03 00:45:00|1228.6|1226.6|1228.5|1226.5|1229.1|1227.1|1228.3|1226.3|0
1643849400000|2022-02-03 00:50:00|1228.4|1226.4|1228.7|1226.7|1228.9|1226.9|1228.4|1226.4|0
1643849700000|2022-02-03 00:55:00|1228.8|1226.8|1228.1|1226.1|1228.9|1226.9|1227.9|1225.9|0
1643850000000|2022-02-03 01:00:00|1228.2|1226.2|1228.3|1227.3|1229|1228|1227.9|1226|74
1643850300000|2022-02-03 01:05:00|1228.4|1227.4|1227.6|1226.6|1229.4|1228.4|1226.7|1225.7|91
1643850600000|2022-02-03 01:10:00|1227.7|1226.7|1226.9|1225.9|1228.3|1227.3|1226.9|1225.9|58
1643850900000|2022-02-03 01:15:00|1227|1226|1226.2|1225.2|1227.1|1226.1|1226.2|1225.2|30
1643851200000|2022-02-03 01:20:00|1226.5|1225.5|1225.7|1224.7|1226.5|1225.5|1225.7|1224.7|8
1643851500000|2022-02-03 01:25:00|1226.2|1225.2|1225.2|1224.2|1226.5|1225.5|1225.2|1224.2|26
1643851800000|2022-02-03 01:30:00|1224.9|1223.9|1224.7|1223.7|1225.1|1224.1|1224.7|1223.7|37
1643852100000|2022-02-03 01:35:00|1224.8|1223.8|1225.7|1224.7|1225.9|1224.9|1224.6|1223.6|67
1643852400000|2022-02-03 01:40:00|1225.5|1224.5|1225.8|1224.8|1225.9|1224.9|1225.4|1224.4|46
1643852700000|2022-02-03 01:45:00|1225.7|1224.7|1225.6|1224.6|1225.7|1224.7|1225.5|1224.5|23
1643853000000|2022-02-03 01:50:00|1225.3|1224.3|1225.1|1224.1|1225.5|1224.5|1225.1|1224.1|24
1643853300000|2022-02-03 01:55:00|1225|1224|1224.3|1223.3|1225|1224|1224.3|1223.3|77
1643853600000|2022-02-03 02:00:00|1224.4|1223.4|1224.3|1223.3|1224.6|1223.6|1224.3|1223.3|20
1643853900000|2022-02-03 02:05:00|1224|1223|1223.9|1222.9|1224|1223|1223.4|1222.4|11
1643854200000|2022-02-03 02:10:00|1224.3|1223.3|1224.3|1223.3|1224.8|1223.8|1224.2|1223.2|21
1643854500000|2022-02-03 02:15:00|1224.5|1223.5|1224.7|1223.7|1224.8|1223.8|1224.5|1223.5|6
1643854800000|2022-02-03 02:20:00|1224.6|1223.6|1224.9|1223.9|1224.9|1223.9|1224.5|1223.5|13
1643855100000|2022-02-03 02:25:00|1225|1224|1225.2|1224.2|1225.3|1224.3|1224.9|1223.9|48
1643855400000|2022-02-03 02:30:00|1225.4|1224.4|1225.3|1224.3|1225.7|1224.7|1225.2|1224.2|78
1643855700000|2022-02-03 02:35:00|1225.4|1224.4|1225.6|1224.6|1225.6|1224.6|1225.3|1224.3|47
1643856000000|2022-02-03 02:40:00|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|1225.4|1224.4|43
1643856300000|2022-02-03 02:45:00|1225.9|1224.9|1225.7|1224.7|1225.9|1224.9|1225.7|1224.7|12
1643856600000|2022-02-03 02:50:00|1225.8|1224.8|1225.6|1224.6|1225.8|1224.8|1225.6|1224.6|49
1643856900000|2022-02-03 02:55:00|1225.7|1224.7|1225.6|1224.6|1225.7|1224.7|1225.6|1224.6|55
1643857200000|2022-02-03 03:00:00|1225.5|1224.5|1225.3|1224.3|1225.5|1224.5|1225.3|1224.3|13
1643857500000|2022-02-03 03:05:00|1225.9|1224.9|1226.3|1225.3|1226.3|1225.3|1225.9|1224.9|10
1643858100000|2022-02-03 03:15:00|1226|1225|1225.8|1224.8|1226|1225|1225.8|1224.8|25
1643858400000|2022-02-03 03:20:00|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|2
1643858700000|2022-02-03 03:25:00|1226|1225|1225.9|1224.9|1226.1|1225.1|1225.9|1224.9|8
1643859000000|2022-02-03 03:30:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|2
1643859300000|2022-02-03 03:35:00|1225.3|1224.3|1225.4|1224.4|1225.4|1224.4|1225.3|1224.3|4
1643859600000|2022-02-03 03:40:00|1225.2|1224.2|1225.1|1224.1|1225.2|1224.2|1225|1224|9
1643859900000|2022-02-03 03:45:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|4
1643860200000|2022-02-03 03:50:00|1224.6|1223.6|1224.9|1223.9|1224.9|1223.9|1224.6|1223.6|6
1643860500000|2022-02-03 03:55:00|1224.8|1223.8|1225.3|1224.3|1225.3|1224.3|1224.8|1223.8|3
1643860800000|2022-02-03 04:00:00|1225.6|1224.6|1225.5|1224.5|1225.6|1224.6|1225.4|1224.4|8
1643861100000|2022-02-03 04:05:00|1224.9|1223.9|1224.9|1223.9|1224.9|1223.9|1224.8|1223.8|7
1643861400000|2022-02-03 04:10:00|1224.8|1223.8|1224.9|1223.9|1224.9|1223.9|1224.5|1223.5|10
1643861700000|2022-02-03 04:15:00|1224.5|1223.5|1224.2|1223.2|1224.7|1223.7|1224.2|1223.2|11
1643862300000|2022-02-03 04:25:00|||||||||3
1643862600000|2022-02-03 04:30:00|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|4
1643862900000|2022-02-03 04:35:00|1224|1223|1224.1|1223.1|1224.1|1223.1|1224|1223|4
1643863200000|2022-02-03 04:40:00|1224.2|1223.2|1224.4|1223.4|1224.4|1223.4|1224.2|1223.2|12
1643863500000|2022-02-03 04:45:00|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|1224.3|1223.3|12
1643863800000|2022-02-03 04:50:00|||||||||5
1643864100000|2022-02-03 04:55:00|1224.1|1223.1|1223.5|1222.5|1224.1|1223.1|1223.5|1222.5|23
1643864400000|2022-02-03 05:00:00|1223.7|1222.7|1223.6|1222.6|1223.7|1222.7|1223.5|1222.5|15
1643864700000|2022-02-03 05:05:00|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1223.7|1222.7|1
1643865000000|2022-02-03 05:10:00|1223.9|1222.9|1223.9|1222.9|1224.2|1223.2|1223.8|1222.8|16
1643865300000|2022-02-03 05:15:00|1224|1223|1223.7|1222.7|1224|1223|1223.7|1222.7|21
1643865600000|2022-02-03 05:20:00|1223.8|1222.8|1224|1223|1224|1223|1223.7|1222.7|39
1643865900000|2022-02-03 05:25:00|1224.1|1223.1|1223.8|1222.8|1224.1|1223.1|1223.7|1222.7|39
1643866200000|2022-02-03 05:30:00|1223.7|1222.7|1223.7|1222.7|1223.8|1222.8|1223.6|1222.6|24
1643866500000|2022-02-03 05:35:00|1223.6|1222.6|1223.7|1222.7|1223.8|1222.8|1223.6|1222.6|25
1643866800000|2022-02-03 05:40:00|1223.5|1222.5|1223.2|1222.2|1223.7|1222.7|1223.2|1222.2|47
1643867100000|2022-02-03 05:45:00|1223.4|1222.4|1223.2|1222.2|1223.4|1222.4|1222.9|1221.9|27
1643867400000|2022-02-03 05:50:00|1222.8|1221.8|1223|1222|1223.1|1222.1|1222.8|1221.8|87
1643867700000|2022-02-03 05:55:00|1222.9|1221.9|1222.6|1221.6|1222.9|1221.9|1222.4|1221.4|23
1643868000000|2022-02-03 06:00:00|1222.8|1221.8|1222.4|1221.4|1222.8|1221.8|1222.3|1221.3|12
1643868300000|2022-02-03 06:05:00|1222.3|1221.3|1221.8|1220.8|1222.3|1221.3|1221.7|1220.7|20
1643868600000|2022-02-03 06:10:00|1221.7|1220.7|1221.5|1220.5|1221.8|1220.8|1221.2|1220.2|82
1643868900000|2022-02-03 06:15:00|1221.4|1220.4|1221.1|1220.1|1221.4|1220.4|1221.1|1220.1|42
1643869200000|2022-02-03 06:20:00|1221|1220|1220.8|1219.8|1221|1220|1220.5|1219.5|65
1643869500000|2022-02-03 06:25:00|1220.9|1219.9|1220.7|1219.7|1220.9|1219.9|1220.6|1219.6|46
1643869800000|2022-02-03 06:30:00|1220.8|1219.8|1220.9|1219.9|1221|1220|1220.6|1219.6|22
1643870100000|2022-02-03 06:35:00|1221|1220|1220.6|1219.6|1221|1220|1220.6|1219.6|22
1643870400000|2022-02-03 06:40:00|1220.5|1219.5|1220.5|1219.5|1220.6|1219.6|1220.4|1219.4|14
1643870700000|2022-02-03 06:45:00|1220.4|1219.4|1220.2|1219.2|1220.4|1219.4|1219.9|1218.9|46
1643871000000|2022-02-03 06:50:00|1220.1|1219.1|1220.7|1219.7|1220.7|1219.7|1220.1|1219.1|27
1643871300000|2022-02-03 06:55:00|1220.8|1219.8|1220.2|1219.2|1220.8|1219.8|1220.1|1219.1|39
1643871600000|2022-02-03 07:00:00|1220|1219|1220.4|1219.4|1220.5|1219.5|1219.5|1218.5|25
1643871900000|2022-02-03 07:05:00|1220.3|1219.3|1220.5|1219.5|1220.6|1219.6|1220.3|1219.3|8
1643872200000|2022-02-03 07:10:00|1220.3|1219.3|1221|1220|1221.4|1220.4|1219.9|1218.9|22
1643872500000|2022-02-03 07:15:00|1221.1|1220.1|1220.5|1219.5|1221.1|1220.1|1220.4|1219.4|58
1643872800000|2022-02-03 07:20:00|1220.7|1219.7|1220.4|1219.4|1220.8|1219.8|1220.3|1219.3|15
1643873100000|2022-02-03 07:25:00|1220|1219|1219.7|1218.7|1220.2|1219.2|1219.6|1218.6|47
1643873400000|2022-02-03 07:30:00|1219.8|1218.8|1220|1219|1220.2|1219.2|1219.5|1218.5|128
1643873700000|2022-02-03 07:35:00|1219.9|1218.9|1220|1219|1220.2|1219.2|1219.8|1218.8|37
1643874000000|2022-02-03 07:40:00|1220.1|1219.1|1220.6|1219.6|1220.6|1219.6|1219.9|1218.9|57
1643874300000|2022-02-03 07:45:00|1220.7|1219.7|1221.2|1220.2|1221.4|1220.4|1220.7|1219.7|36
1643874600000|2022-02-03 07:50:00|1221.3|1220.3|1222.2|1221.2|1222.2|1221.2|1221.2|1220.2|163
1643874900000|2022-02-03 07:55:00|1222.3|1221.3|1222.9|1221.9|1223.1|1222.1|1222.3|1221.3|109
1643875200000|2022-02-03 08:00:00|1223|1222|1222.6|1221.6|1223.5|1222.5|1222.2|1221.2|124
1643875500000|2022-02-03 08:05:00|1222.7|1221.7|1221.7|1220.7|1223|1222|1221.5|1220.5|89
1643875800000|2022-02-03 08:10:00|1221.5|1220.5|1221.1|1220.1|1221.8|1220.8|1220.9|1219.9|198
1643876100000|2022-02-03 08:15:00|1221|1220|1220.7|1219.7|1222.1|1221.1|1220.6|1219.6|99
1643876400000|2022-02-03 08:20:00|1220.8|1219.8|1220.4|1219.4|1220.8|1219.8|1219.8|1218.8|159
1643876700000|2022-02-03 08:25:00|1220.8|1219.8|1220.5|1219.5|1221.6|1220.6|1220.5|1219.5|140
1643877000000|2022-02-03 08:30:00|1220.8|1219.8|1221.2|1220.2|1221.5|1220.5|1220.8|1219.8|52
1643877300000|2022-02-03 08:35:00|1220.9|1219.9|1221.3|1220.3|1221.4|1220.4|1220.8|1219.8|30
1643877600000|2022-02-03 08:40:00|1221.1|1220.1|1221.9|1220.9|1222.1|1221.1|1221.1|1220.1|46
1643877900000|2022-02-03 08:45:00|1222.2|1221.2|1222|1221|1222.4|1221.4|1222|1221|86
1643878200000|2022-02-03 08:50:00|1221.9|1220.9|1222|1221|1222.2|1221.2|1221.9|1220.9|15
1643878500000|2022-02-03 08:55:00|1222.1|1221.1|1222.2|1221.2|1222.5|1221.5|1221.9|1220.9|29
1643878800000|2022-02-03 09:00:00|1222|1221|1221.6|1220.6|1222.8|1221.8|1221.6|1220.6|104
1643879100000|2022-02-03 09:05:00|1221.5|1220.5|1220.7|1219.7|1221.6|1220.6|1220.7|1219.7|21
1643879400000|2022-02-03 09:10:00|1220.8|1219.8|1221.3|1220.3|1221.3|1220.3|1220.6|1219.6|39
1643879700000|2022-02-03 09:15:00|1221.4|1220.4|1221.7|1220.7|1221.7|1220.7|1220.8|1219.8|39
1643880000000|2022-02-03 09:20:00|1221.8|1220.8|1222|1221|1222.1|1221.1|1221.5|1220.5|82
1643880300000|2022-02-03 09:25:00|1221.8|1220.8|1221.5|1220.5|1221.9|1220.9|1221.5|1220.5|92
1643880600000|2022-02-03 09:30:00|1221.8|1220.8|1221.3|1220.3|1221.8|1220.8|1221.3|1220.3|30
1643880900000|2022-02-03 09:35:00|1220.9|1219.9|1220.1|1219.1|1220.9|1219.9|1219.8|1218.8|98
1643881200000|2022-02-03 09:40:00|1219.9|1218.9|1219|1218|1219.9|1218.9|1218.4|1217.4|62
1643881500000|2022-02-03 09:45:00|1218.9|1217.9|1219.3|1218.3|1219.5|1218.5|1218.8|1217.8|25
1643881800000|2022-02-03 09:50:00|1219.1|1218.1|1217.9|1216.9|1219.5|1218.5|1217.9|1216.9|76
1643882100000|2022-02-03 09:55:00|1217.7|1216.7|1217.7|1216.7|1218.1|1217.1|1216.9|1215.9|151
1643882400000|2022-02-03 10:00:00|1217.9|1216.9|1217.9|1216.9|1218.2|1217.2|1217.7|1216.7|94
1643882700000|2022-02-03 10:05:00|1218.2|1217.2|1218.6|1217.6|1218.6|1217.6|1218.1|1217.1|20
1643883000000|2022-02-03 10:10:00|1218.7|1217.7|1218.7|1217.7|1219.1|1218.1|1218.2|1217.2|105
1643883300000|2022-02-03 10:15:00|1218.8|1217.8|1219.3|1218.3|1219.4|1218.4|1218.8|1217.8|80
1643883600000|2022-02-03 10:20:00|1219.4|1218.4|1218.3|1217.3|1219.5|1218.5|1218.3|1217.3|157
1643883900000|2022-02-03 10:25:00|1218.4|1217.4|1219.1|1218.1|1219.4|1218.4|1218.3|1217.3|55
1643884200000|2022-02-03 10:30:00|1219|1218|1219.5|1218.5|1219.6|1218.6|1218.9|1217.9|70
1643884500000|2022-02-03 10:35:00|1219.6|1218.6|1219|1218|1219.6|1218.6|1219|1218|121
1643884800000|2022-02-03 10:40:00|1218.8|1217.8|1219.2|1218.2|1219.2|1218.2|1218.6|1217.6|84
1643885100000|2022-02-03 10:45:00|1219.1|1218.1|1218.7|1217.7|1219.1|1218.1|1218.7|1217.7|27
1643885400000|2022-02-03 10:50:00|1218.4|1217.4|1217.9|1216.9|1218.4|1217.4|1217.9|1216.9|24
1643885700000|2022-02-03 10:55:00|1217.7|1216.7|1218.4|1217.4|1218.4|1217.4|1217.5|1216.5|93
1643886000000|2022-02-03 11:00:00|1218.3|1217.3|1218.3|1217.3|1218.8|1217.8|1217.8|1216.8|127
1643886300000|2022-02-03 11:05:00|1218.4|1217.4|1219.7|1218.7|1219.8|1218.8|1218.4|1217.4|233
1643886600000|2022-02-03 11:10:00|1219.5|1218.5|1219|1218|1219.7|1218.7|1218.9|1217.9|156
1643886900000|2022-02-03 11:15:00|1218.8|1217.8|1218.3|1217.3|1218.8|1217.8|1218.1|1217.1|20
1643887200000|2022-02-03 11:20:00|1218.5|1217.5|1218.2|1217.2|1218.5|1217.5|1218|1217|40
1643887500000|2022-02-03 11:25:00|1217.9|1216.9|1218.3|1217.3|1218.4|1217.4|1217.8|1216.8|29
1643887800000|2022-02-03 11:30:00|1218.4|1217.4|1218|1217|1218.5|1217.5|1217.8|1216.8|52
1643888100000|2022-02-03 11:35:00|1218.2|1217.2|1218.6|1217.6|1218.7|1217.7|1218.2|1217.2|24
1643888400000|2022-02-03 11:40:00|1218.5|1217.5|1218.9|1217.9|1218.9|1217.9|1218.5|1217.5|12
1643888700000|2022-02-03 11:45:00|1219|1218|1218.6|1217.6|1219|1218|1218.3|1217.3|50
1643889000000|2022-02-03 11:50:00|1218.5|1217.5|1219.1|1218.1|1219.1|1218.1|1218.5|1217.5|20
1643889300000|2022-02-03 11:55:00|1218.9|1217.9|1219.2|1218.2|1219.6|1218.6|1218.9|1217.9|22
1643889600000|2022-02-03 12:00:00|1219.3|1218.3|1218.3|1217.3|1219.6|1218.6|1218.3|1217.3|173
1643889900000|2022-02-03 12:05:00|1218.2|1217.2|1218.4|1217.4|1218.7|1217.7|1218.1|1217.1|370
1643890200000|2022-02-03 12:10:00|1218.3|1217.3|1218.9|1217.9|1219.1|1218.1|1218.3|1217.3|29
1643890500000|2022-02-03 12:15:00|1218.7|1217.7|1219.5|1218.5|1219.5|1218.5|1218.6|1217.6|90
1643890800000|2022-02-03 12:20:00|1219.2|1218.2|1219.2|1218.2|1219.5|1218.5|1219.1|1218.1|34
1643891100000|2022-02-03 12:25:00|1219.1|1218.1|1219.5|1218.5|1219.5|1218.5|1218.8|1217.8|82
1643891400000|2022-02-03 12:30:00|1219.6|1218.6|1219.4|1218.4|1219.6|1218.6|1219.2|1218.2|49
1643891700000|2022-02-03 12:35:00|1219.5|1218.5|1220.5|1219.5|1220.5|1219.5|1219.5|1218.5|53
1643892000000|2022-02-03 12:40:00|1220.4|1219.4|1220|1219|1220.8|1219.8|1220|1219|99
1643892300000|2022-02-03 12:45:00|1219.9|1218.9|1219.8|1218.8|1220.1|1219.1|1219.4|1218.4|77
1643892600000|2022-02-03 12:50:00|1220|1219|1220.2|1219.2|1220.6|1219.6|1219.9|1218.9|17
1643892900000|2022-02-03 12:55:00|1220.1|1219.1|1220.1|1219.1|1220.5|1219.5|1219.4|1218.4|32
1643893200000|2022-02-03 13:00:00|1219.8|1218.8|1219.9|1218.9|1220.1|1219.1|1219.1|1218.1|126
1643893500000|2022-02-03 13:05:00|1220|1219|1219.9|1218.9|1220.3|1219.3|1219.5|1218.5|45
1643893800000|2022-02-03 13:10:00|1219.8|1218.8|1219.2|1218.2|1220|1219|1219|1218|42
1643894100000|2022-02-03 13:15:00|1219.4|1218.4|1219.6|1218.6|1219.6|1218.6|1219|1218|24
1643894400000|2022-02-03 13:20:00|1219.8|1218.8|1219.2|1218.2|1219.8|1218.8|1219.1|1218.1|22
1643894700000|2022-02-03 13:25:00|1219.3|1218.3|1218.6|1217.6|1219.5|1218.5|1218.5|1217.5|109
1643895000000|2022-02-03 13:30:00|1218.7|1217.7|1218.9|1217.9|1219.4|1218.4|1218.5|1217.5|128
1643895300000|2022-02-03 13:35:00|1219|1218|1218.6|1217.6|1219.5|1218.5|1218.3|1217.3|103
1643895600000|2022-02-03 13:40:00|1218.5|1217.5|1217.4|1216.4|1219.2|1218.2|1217.2|1216.2|328
1643895900000|2022-02-03 13:45:00|1217.3|1216.3|1216.6|1215.6|1218.5|1217.5|1216.6|1215.6|1218
1643896200000|2022-02-03 13:50:00|1216.7|1215.7|1215.9|1214.9|1216.9|1215.9|1215.6|1214.6|257
1643896500000|2022-02-03 13:55:00|1216|1215|1216.6|1215.6|1216.8|1215.8|1215.9|1214.9|70
1643896800000|2022-02-03 14:00:00|1216.7|1215.7|1216.3|1215.3|1216.8|1215.8|1215.9|1214.9|135
1643897100000|2022-02-03 14:05:00|1216.5|1215.5|1217.5|1216.5|1218|1217|1216.1|1215.1|308
1643897400000|2022-02-03 14:10:00|1217.6|1216.6|1217.1|1216.1|1217.7|1216.7|1217.1|1216.1|64
1643897700000|2022-02-03 14:15:00|1216.9|1215.9|1217.1|1216.1|1217.5|1216.5|1216.8|1215.8|115
1643898000000|2022-02-03 14:20:00|1217|1216|1217.1|1216.1|1217.5|1216.5|1216.7|1215.7|60
1643898300000|2022-02-03 14:25:00|1216.8|1215.8|1218.6|1217.6|1218.6|1217.6|1216.5|1215.5|241
1643898600000|2022-02-03 14:30:00|1218.3|1217.8|1216.8|1216.3|1219.7|1219.2|1216.2|1215.7|3494
1643898900000|2022-02-03 14:35:00|1217|1216.5|1221.6|1221.1|1221.6|1221.1|1216.8|1216.3|3396
1643899200000|2022-02-03 14:40:00|1221.7|1221.2|1223.1|1222.6|1224.2|1223.7|1221.2|1220.7|1656
1643899500000|2022-02-03 14:45:00|1223|1222.5|1219.3|1218.8|1223|1222.5|1219.2|1218.7|1345
1643899800000|2022-02-03 14:50:00|1219.1|1218.6|1218.4|1217.9|1221|1220.5|1218|1217.5|1632
1643900100000|2022-02-03 14:55:00|1218.3|1217.8|1218.2|1217.7|1219.8|1219.3|1217.5|1217|1329
1643900400000|2022-02-03 15:00:00|1218.1|1217.6|1217.3|1216.8|1218.9|1218.4|1216.3|1215.8|2174
1643900700000|2022-02-03 15:05:00|1217.1|1216.6|1220.6|1220.1|1220.7|1220.2|1217|1216.5|2411
1643901000000|2022-02-03 15:10:00|1220.7|1220.2|1221|1220.5|1221.2|1220.7|1218.7|1218.2|1740
1643901300000|2022-02-03 15:15:00|1221.1|1220.6|1225.2|1224.7|1225.2|1224.7|1220.9|1220.4|2097
1643901600000|2022-02-03 15:20:00|1225.1|1224.6|1224.2|1223.7|1226|1225.5|1223.6|1223.1|2630
1643901900000|2022-02-03 15:25:00|1224.1|1223.6|1224.4|1223.9|1224.5|1224|1223.5|1223|790
1643902200000|2022-02-03 15:30:00|1224.3|1223.8|1223|1222.5|1225.1|1224.6|1222.8|1222.3|1136
1643902500000|2022-02-03 15:35:00|1222.9|1222.4|1223.1|1222.6|1223.7|1223.2|1222.1|1221.6|888
1643902800000|2022-02-03 15:40:00|1223.2|1222.7|1224|1223.5|1224|1223.5|1222.3|1221.8|871
1643903100000|2022-02-03 15:45:00|1224.4|1223.9|1222.6|1222.1|1224.5|1224|1222.6|1222.1|837
1643903400000|2022-02-03 15:50:00|1222.7|1222.2|1223.3|1222.8|1223.6|1223.1|1222.2|1221.7|444
1643903700000|2022-02-03 15:55:00|1223.2|1222.7|1223.2|1222.7|1224.5|1224|1223|1222.5|540
1643904000000|2022-02-03 16:00:00|1223.3|1222.8|1222.1|1221.6|1223.3|1222.8|1221.5|1221|655
1643904300000|2022-02-03 16:05:00|1222.2|1221.7|1223.6|1223.1|1224.6|1224.1|1221.9|1221.4|703
1643904600000|2022-02-03 16:10:00|1223.5|1223|1225.6|1225.1|1226.2|1225.7|1223.2|1222.7|1226
1643904900000|2022-02-03 16:15:00|1225.5|1225|1225.4|1224.9|1225.6|1225.1|1224.5|1224|551
1643905200000|2022-02-03 16:20:00|1225.5|1225|1224.1|1223.6|1225.5|1225|1223.6|1223.1|586
1643905500000|2022-02-03 16:25:00|1224.2|1223.7|1223.4|1222.9|1224.6|1224.1|1222.9|1222.4|621
1643905800000|2022-02-03 16:30:00|1223.5|1223|1222.6|1222.1|1224.1|1223.6|1222.4|1221.9|746
1643906100000|2022-02-03 16:35:00|1222.5|1222|1222.4|1221.9|1223.2|1222.7|1222.2|1221.7|508
1643906400000|2022-02-03 16:40:00|1222.5|1222|1221.1|1220.6|1222.6|1222.1|1220.6|1220.1|606
1643906700000|2022-02-03 16:45:00|1221.2|1220.7|1221|1220.5|1221.2|1220.7|1220.1|1219.6|312
1643907000000|2022-02-03 16:50:00|1220.9|1220.4|1220.4|1219.9|1221.8|1221.3|1220.2|1219.7|811
1643907300000|2022-02-03 16:55:00|1220.5|1220|1218.7|1218.2|1220.8|1220.3|1218.7|1218.2|918
1643907600000|2022-02-03 17:00:00|1218.6|1218.1|1217.4|1216.9|1219.3|1218.8|1217.2|1216.7|827
1643907900000|2022-02-03 17:05:00|1217.5|1217|1218.5|1218|1218.6|1218.1|1217.3|1216.8|672
1643908200000|2022-02-03 17:10:00|1218.4|1217.9|1220|1219.5|1220|1219.5|1217.9|1217.4|493
1643908500000|2022-02-03 17:15:00|1220.1|1219.6|1218.7|1218.2|1220.1|1219.6|1218.7|1218.2|1082
1643908800000|2022-02-03 17:20:00|1218.8|1218.3|1219.9|1219.4|1220.1|1219.6|1218.7|1218.2|1227
1643909100000|2022-02-03 17:25:00|1220|1219.5|1220.4|1219.9|1220.4|1219.9|1219.6|1219.1|833
1643909400000|2022-02-03 17:30:00|1220.3|1219.8|1220.2|1219.7|1220.6|1220.1|1219.6|1219.1|598
1643909700000|2022-02-03 17:35:00|1220.3|1219.8|1221|1220.5|1221.4|1220.9|1220.1|1219.6|569
1643910000000|2022-02-03 17:40:00|1221.1|1220.6|1220.5|1220|1221.3|1220.8|1220.4|1219.9|786
1643910300000|2022-02-03 17:45:00|1220.4|1219.9|1220.2|1219.7|1220.8|1220.3|1219.6|1219.1|682
1643910600000|2022-02-03 17:50:00|1220.3|1219.8|1220.6|1220.1|1221.1|1220.6|1220.2|1219.7|790
1643910900000|2022-02-03 17:55:00|1220.7|1220.2|1221.6|1221.1|1221.8|1221.3|1220.5|1220|903
1643911200000|2022-02-03 18:00:00|1221.5|1221|1220.8|1220.3|1221.5|1221|1220.5|1220|510
1643911500000|2022-02-03 18:05:00|1220.7|1220.2|1221.2|1220.7|1221.9|1221.4|1220.7|1220.2|620
1643911800000|2022-02-03 18:10:00|1221.1|1220.6|1221.5|1221|1221.6|1221.1|1220.4|1219.9|911
1643912100000|2022-02-03 18:15:00|1221.4|1220.9|1221.6|1221.1|1221.9|1221.4|1221.3|1220.8|539
1643912400000|2022-02-03 18:20:00|1221.5|1221|1222.4|1221.9|1222.8|1222.3|1221.4|1220.9|531
1643912700000|2022-02-03 18:25:00|1222.5|1222|1222.2|1221.7|1222.6|1222.1|1221.8|1221.3|676
1643913000000|2022-02-03 18:30:00|1222.3|1221.8|1223.2|1222.7|1223.5|1223|1221.9|1221.4|815
1643913300000|2022-02-03 18:35:00|1223.1|1222.6|1222.8|1222.3|1223.2|1222.7|1222.3|1221.8|597
1643913600000|2022-02-03 18:40:00|1222.9|1222.4|1222.7|1222.2|1223.3|1222.8|1222.6|1222.1|537
1643913900000|2022-02-03 18:45:00|1222.9|1222.4|1223.3|1222.8|1223.4|1222.9|1222.8|1222.3|483
1643914200000|2022-02-03 18:50:00|1223.2|1222.7|1223.1|1222.6|1223.5|1223|1222.8|1222.3|684
1643914500000|2022-02-03 18:55:00|1223|1222.5|1223.5|1223|1223.8|1223.3|1222.6|1222.1|653
1643914800000|2022-02-03 19:00:00|1223.6|1223.1|1224.7|1224.2|1224.9|1224.4|1223.3|1222.8|998
1643915100000|2022-02-03 19:05:00|1224.8|1224.3|1224.8|1224.3|1225.3|1224.8|1224.7|1224.2|634
1643915400000|2022-02-03 19:10:00|1224.9|1224.4|1224.3|1223.8|1225|1224.5|1224.1|1223.6|638
1643915700000|2022-02-03 19:15:00|1224.4|1223.9|1224.6|1224.1|1224.9|1224.4|1224.4|1223.9|380
1643916000000|2022-02-03 19:20:00|1224.7|1224.2|1224.3|1223.8|1224.7|1224.2|1224.1|1223.6|677
1643916300000|2022-02-03 19:25:00|1224.4|1223.9|1223.8|1223.3|1224.5|1224|1223.4|1222.9|713
1643916600000|2022-02-03 19:30:00|1223.7|1223.2|1223.6|1223.1|1223.7|1223.2|1222.5|1222|949
1643916900000|2022-02-03 19:35:00|1223.7|1223.2|1222.1|1221.6|1223.8|1223.3|1222.1|1221.6|1077
1643917200000|2022-02-03 19:40:00|1222|1221.5|1221|1220.5|1222|1221.5|1221|1220.5|761
1643917500000|2022-02-03 19:45:00|1220.9|1220.4|1220.6|1220.1|1221.1|1220.6|1220.4|1219.9|847
1643917800000|2022-02-03 19:50:00|1220.8|1220.3|1221|1220.5|1221.1|1220.6|1220|1219.5|782
1643918100000|2022-02-03 19:55:00|1220.9|1220.4|1221.5|1221|1222|1221.5|1220.9|1220.4|692
1643918400000|2022-02-03 20:00:00|1221.6|1221.1|1221.2|1220.7|1222.2|1221.7|1220.9|1220.4|1362
1643918700000|2022-02-03 20:05:00|1221.3|1220.8|1221.9|1221.4|1222.3|1221.8|1221.3|1220.8|1205
1643919000000|2022-02-03 20:10:00|1222|1221.5|1222.6|1222.1|1222.7|1222.2|1221.6|1221.1|922
1643919300000|2022-02-03 20:15:00|1222.7|1222.2|1223.8|1223.3|1223.9|1223.4|1222.6|1222.1|937
1643919600000|2022-02-03 20:20:00|1223.7|1223.2|1223.9|1223.4|1224.6|1224.1|1223.7|1223.2|812
1643919900000|2022-02-03 20:25:00|1224|1223.5|1223.9|1223.4|1224.1|1223.6|1223.5|1223|1077
1643920200000|2022-02-03 20:30:00|1224|1223.5|1221.7|1221.2|1224|1223.5|1221.7|1221.2|975
1643920500000|2022-02-03 20:35:00|1221.6|1221.1|1221.8|1221.3|1222.1|1221.6|1220.8|1220.3|1056
1643920800000|2022-02-03 20:40:00|1221.9|1221.4|1221.9|1221.4|1222.4|1221.9|1221.3|1220.8|1287
1643921100000|2022-02-03 20:45:00|1221.8|1221.3|1221.8|1221.3|1222|1221.5|1220.8|1220.3|1472
1643921400000|2022-02-03 20:50:00|1221.7|1221.2|1219.5|1219|1221.7|1221.2|1219.2|1218.7|2620
1643921700000|2022-02-03 20:55:00|1219.6|1219.1|1221.3|1220.8|1221.3|1220.8|1219.5|1219|12568
1643922000000|2022-02-03 21:00:00|1221.5|1220.5|1221.3|1220.3|1223.4|1222.4|1220.7|1219.7|1921
1643922300000|2022-02-03 21:05:00|1221.2|1220.2|1221.3|1220.3|1222.1|1221.1|1220.8|1219.8|435
1643922600000|2022-02-03 21:10:00|1221.2|1220.2|1221.6|1220.6|1221.6|1220.6|1220.9|1219.9|198
1643922900000|2022-02-03 21:15:00|1221.7|1220.7|1223.2|1222.2|1223.4|1222.4|1221.5|1220.5|242
1643923200000|2022-02-03 21:20:00|1223.9|1222.9|1223.9|1222.9|1223.9|1222.9|1223.9|1222.9|9
1643923500000|2022-02-03 21:25:00|1224.4|1223.4|1223.7|1222.7|1224.4|1223.4|1223.7|1222.7|35
1643923800000|2022-02-03 21:30:00|1224.4|1223.4|1224.1|1223.1|1224.4|1223.4|1224.1|1223.1|3
1643924100000|2022-02-03 21:35:00|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|1223.8|1222.8|4
1643924400000|2022-02-03 21:40:00|1224.2|1223.2|1224.4|1223.4|1224.6|1223.6|1224.2|1223.2|14
1643924700000|2022-02-03 21:45:00|1224.3|1223.3|1224.6|1223.6|1224.7|1223.7|1224.3|1223.3|8
1643925000000|2022-02-03 21:50:00|1224.7|1223.7|1224.9|1223.9|1224.9|1223.9|1224.7|1223.7|11
1643925300000|2022-02-03 21:55:00|1224.8|1223.8|1225.2|1224.2|1225.2|1224.2|1224.8|1223.8|14
1643929200000|2022-02-03 23:00:00|1225.7|1223.7|1225.5|1223.5|1225.9|1223.9|1224.2|1222.2|0
1643929500000|2022-02-03 23:05:00|1225.4|1223.4|1225.8|1223.8|1226.3|1224.3|1225.4|1223.4|0
1643929800000|2022-02-03 23:10:00|1225.9|1223.9|1225.8|1223.8|1226.7|1224.7|1225.6|1223.6|0
1643930100000|2022-02-03 23:15:00|1225.9|1223.9|1226.9|1224.9|1227.1|1225.1|1225.9|1223.9|0
1643930400000|2022-02-03 23:20:00|1227|1225|1226.7|1224.7|1227.2|1225.2|1226.5|1224.5|0
1643930700000|2022-02-03 23:25:00|1226.8|1224.8|1226.1|1224.1|1226.8|1224.8|1226|1224|0
1643931000000|2022-02-03 23:30:00|1226.2|1224.2|1226.7|1224.7|1226.8|1224.8|1226.2|1224.2|0
1643931300000|2022-02-03 23:35:00|1226.8|1224.8|1226.9|1224.9|1226.9|1224.9|1226.2|1224.2|0
1643931600000|2022-02-03 23:40:00|1227|1225|1226.6|1224.6|1227.1|1225.1|1226.1|1224.1|0
1643931900000|2022-02-03 23:45:00|1226.5|1224.5|1226.8|1224.8|1227.4|1225.4|1226.5|1224.5|0
1643932200000|2022-02-03 23:50:00|1226.7|1224.7|1226.1|1224.1|1226.7|1224.7|1225.9|1223.9|0
1643932500000|2022-02-03 23:55:00|1226.2|1224.2|1226|1224|1226.2|1224.2|1225.7|1223.7|0
1643932800000|2022-02-04 00:00:00|1226.1|1224.1|1226.7|1224.7|1226.8|1224.8|1225.5|1223.5|0
1643933100000|2022-02-04 00:05:00|1226.8|1224.8|1227|1225|1227.1|1225.1|1226.2|1224.2|0
1643933400000|2022-02-04 00:10:00|1227.1|1225.1|1226.8|1224.8|1227.2|1225.2|1226.7|1224.7|0
1643933700000|2022-02-04 00:15:00|1226.9|1224.9|1226.5|1224.5|1227|1225|1226.3|1224.3|0
1643934000000|2022-02-04 00:20:00|1226.4|1224.4|1226.5|1224.5|1226.8|1224.8|1226.3|1224.3|0
1643934300000|2022-02-04 00:25:00|1226.6|1224.6|1226.2|1224.2|1226.9|1224.9|1226|1224|0
1643934600000|2022-02-04 00:30:00|1226.1|1224.1|1225.3|1223.3|1226.4|1224.4|1225.1|1223.1|0
1643934900000|2022-02-04 00:35:00|1225.2|1223.2|1225.1|1223.1|1225.8|1223.8|1225.1|1223.1|0
1643935200000|2022-02-04 00:40:00|1225.2|1223.2|1225.3|1223.3|1225.5|1223.5|1225|1223|0
1643935500000|2022-02-04 00:45:00|1225.4|1223.4|1225.7|1223.7|1226|1224|1225.4|1223.4|0
1643935800000|2022-02-04 00:50:00|1225.6|1223.6|1225.7|1223.7|1226|1224|1225.5|1223.5|0
1643936100000|2022-02-04 00:55:00|1225.6|1223.6|1225.7|1223.7|1226|1224|1225.6|1223.6|0
1643936400000|2022-02-04 01:00:00|1225.8|1223.8|1226.4|1225.4|1226.4|1225.4|1224.8|1222.8|44
1643936700000|2022-02-04 01:05:00|1226.3|1225.3|1226.2|1225.2|1226.7|1225.7|1226|1225|97
1643937000000|2022-02-04 01:10:00|1226.1|1225.1|1224.9|1223.9|1226.2|1225.2|1224.7|1223.7|60
1643937300000|2022-02-04 01:15:00|1224.4|1223.4|1227|1226|1227.8|1226.8|1224.2|1223.2|47
1643937600000|2022-02-04 01:20:00|1226|1225|1226.2|1225.2|1226.8|1225.8|1226|1225|10
1643937900000|2022-02-04 01:25:00|1224|1223|1224.3|1223.3|1224.3|1223.3|1223.4|1222.4|18
1643938200000|2022-02-04 01:30:00|1224.5|1223.5|1225|1224|1225.7|1224.7|1223.2|1222.2|74
1643938500000|2022-02-04 01:35:00|1224|1223|1220.6|1219.6|1224|1223|1220.6|1219.6|42
1643938800000|2022-02-04 01:40:00|1220.2|1219.2|1220|1219|1220.9|1219.9|1219.6|1218.6|34
1643939100000|2022-02-04 01:45:00|1220.5|1219.5|1218.4|1217.4|1220.5|1219.5|1218|1217|60
1643939400000|2022-02-04 01:50:00|1217.8|1216.8|1218.8|1217.8|1219.1|1218.1|1217.8|1216.8|25
1643939700000|2022-02-04 01:55:00|1218.7|1217.7|1219.5|1218.5|1219.7|1218.7|1218.5|1217.5|16
1643940000000|2022-02-04 02:00:00|1219.7|1218.7|1220.7|1219.7|1220.8|1219.8|1219.6|1218.6|114
1643940300000|2022-02-04 02:05:00|1221.1|1220.1|1223|1222|1223.1|1222.1|1221.1|1220.1|83
1643940600000|2022-02-04 02:10:00|1223.1|1222.1|1224.3|1223.3|1224.7|1223.7|1222.9|1221.9|84
1643940900000|2022-02-04 02:15:00|1224.2|1223.2|1225.9|1224.9|1226|1225|1223.7|1222.7|130
1643941200000|2022-02-04 02:20:00|1226|1225|1224.9|1223.9|1226.2|1225.2|1224.9|1223.9|92
1643941500000|2022-02-04 02:25:00|1225.2|1224.2|1224.7|1223.7|1225.2|1224.2|1223.9|1222.9|64
1643941800000|2022-02-04 02:30:00|1224.8|1223.8|1225.3|1224.3|1225.6|1224.6|1224.8|1223.8|51
1643942100000|2022-02-04 02:35:00|1225.5|1224.5|1224.9|1223.9|1225.5|1224.5|1224.4|1223.4|84
1643942400000|2022-02-04 02:40:00|1225|1224|1225.1|1224.1|1225.4|1224.4|1224.7|1223.7|58
1643942700000|2022-02-04 02:45:00|1224.9|1223.9|1224.1|1223.1|1224.9|1223.9|1223.8|1222.8|22
1643943000000|2022-02-04 02:50:00|1224.2|1223.2|1224.2|1223.2|1224.5|1223.5|1223.9|1222.9|66
1643943300000|2022-02-04 02:55:00|1224|1223|1224.2|1223.2|1224.3|1223.3|1223.8|1222.8|35
1643943600000|2022-02-04 03:00:00|1224.7|1223.7|1224.7|1223.7|1224.8|1223.8|1224.6|1223.6|27
1643943900000|2022-02-04 03:05:00|1224.9|1223.9|1224.8|1223.8|1224.9|1223.9|1224.6|1223.6|7
1643944200000|2022-02-04 03:10:00|1224.9|1223.9|1225.7|1224.7|1225.7|1224.7|1224.8|1223.8|9
1643944500000|2022-02-04 03:15:00|1225.8|1224.8|1225.4|1224.4|1225.9|1224.9|1225.4|1224.4|9
1643944800000|2022-02-04 03:20:00|1225.5|1224.5|1226.2|1225.2|1226.2|1225.2|1225.5|1224.5|9
1643945100000|2022-02-04 03:25:00|1226.1|1225.1|1225.2|1224.2|1226.1|1225.1|1225.2|1224.2|3
1643945400000|2022-02-04 03:30:00|1225.4|1224.4|1224.7|1223.7|1225.4|1224.4|1224.7|1223.7|4
1643945700000|2022-02-04 03:35:00|1225|1224|1225.2|1224.2|1225.4|1224.4|1224.9|1223.9|16
1643946000000|2022-02-04 03:40:00|1225.3|1224.3|1225.5|1224.5|1225.8|1224.8|1225.3|1224.3|10
1643946300000|2022-02-04 03:45:00|1225.1|1224.1|1225.1|1224.1|1225.6|1224.6|1224.8|1223.8|36
1643946600000|2022-02-04 03:50:00|1225.2|1224.2|1225|1224|1225.2|1224.2|1224.9|1223.9|14
1643946900000|2022-02-04 03:55:00|1225.2|1224.2|1225.4|1224.4|1225.4|1224.4|1225.2|1224.2|4
1643947200000|2022-02-04 04:00:00|1225|1224|1225.4|1224.4|1225.5|1224.5|1225|1224|7
1643947500000|2022-02-04 04:05:00|1225.3|1224.3|1224.8|1223.8|1225.3|1224.3|1224.8|1223.8|5
1643947800000|2022-02-04 04:10:00|1225|1224|1225.2|1224.2|1225.3|1224.3|1224.9|1223.9|8
1643948100000|2022-02-04 04:15:00|1225.3|1224.3|1225.5|1224.5|1225.5|1224.5|1225.2|1224.2|17
1643948400000|2022-02-04 04:20:00|1225.7|1224.7|1225.5|1224.5|1225.7|1224.7|1225.5|1224.5|12
1643948700000|2022-02-04 04:25:00|1225.8|1224.8|1225.9|1224.9|1225.9|1224.9|1225.8|1224.8|7
1643949000000|2022-02-04 04:30:00|1226|1225|1226.1|1225.1|1226.1|1225.1|1226|1225|5
1643949300000|2022-02-04 04:35:00|1226.4|1225.4|1226.1|1225.1|1226.4|1225.4|1226|1225|11
1643949600000|2022-02-04 04:40:00|1226.2|1225.2|1226|1225|1226.2|1225.2|1226|1225|2
1643949900000|2022-02-04 04:45:00|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|5
1643950200000|2022-02-04 04:50:00|1225.6|1224.6|1225.5|1224.5|1225.6|1224.6|1225.5|1224.5|2
1643950500000|2022-02-04 04:55:00|1225.8|1224.8|1225.9|1224.9|1225.9|1224.9|1225.8|1224.8|2
1643950800000|2022-02-04 05:00:00|1225.6|1224.6|1227.2|1226.2|1227.2|1226.2|1225.6|1224.6|22
1643951100000|2022-02-04 05:05:00|1227.1|1226.1|1228.2|1227.2|1228.4|1227.4|1227.1|1226.1|65
1643951400000|2022-02-04 05:10:00|1228.4|1227.4|1228.1|1227.1|1228.4|1227.4|1228|1227|20
1643951700000|2022-02-04 05:15:00|1228.3|1227.3|1228.4|1227.4|1228.8|1227.8|1227.9|1226.9|34
1643952000000|2022-02-04 05:20:00|1228.3|1227.3|1229.2|1228.2|1229.2|1228.2|1228.3|1227.3|14
1643952300000|2022-02-04 05:25:00|1229.4|1228.4|1229.7|1228.7|1230.1|1229.1|1229.4|1228.4|39
1643952600000|2022-02-04 05:30:00|1230|1229|1229.9|1228.9|1230.4|1229.4|1229.4|1228.4|42
1643952900000|2022-02-04 05:35:00|1230|1229|1229.9|1228.9|1230|1229|1229.6|1228.6|9
1643953200000|2022-02-04 05:40:00|1230|1229|1229|1228|1230|1229|1229|1228|11
1643953500000|2022-02-04 05:45:00|1229.2|1228.2|1229.7|1228.7|1229.7|1228.7|1228.8|1227.8|21
1643953800000|2022-02-04 05:50:00|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.3|1228.3|12
1643954100000|2022-02-04 05:55:00|1229.6|1228.6|1229.5|1228.5|1229.8|1228.8|1229.5|1228.5|9
1643954400000|2022-02-04 06:00:00|1228.8|1227.8|1229.8|1228.8|1229.8|1228.8|1228.8|1227.8|40
1643954700000|2022-02-04 06:05:00|1230|1229|1229.9|1228.9|1230.1|1229.1|1229.9|1228.9|12
1643955000000|2022-02-04 06:10:00|1230.1|1229.1|1230.1|1229.1|1230.1|1229.1|1230.1|1229.1|6
1643955300000|2022-02-04 06:15:00|1230|1229|1230.6|1229.6|1231.1|1230.1|1230|1229|263
1643955600000|2022-02-04 06:20:00|1230.4|1229.4|1230|1229|1230.9|1229.9|1230|1229|13
1643955900000|2022-02-04 06:25:00|1229.9|1228.9|1229.7|1228.7|1229.9|1228.9|1229.6|1228.6|10
1643956200000|2022-02-04 06:30:00|1230|1229|1229.8|1228.8|1230|1229|1229.8|1228.8|7
1643956500000|2022-02-04 06:35:00|1228.2|1227.2|1228.9|1227.9|1229|1228|1228.1|1227.1|63
1643956800000|2022-02-04 06:40:00|1228.6|1227.6|1229.5|1228.5|1229.5|1228.5|1228.6|1227.6|34
1643957100000|2022-02-04 06:45:00|1229.6|1228.6|1229.6|1228.6|1230|1229|1229.3|1228.3|99
1643957400000|2022-02-04 06:50:00|1229.3|1228.3|1229.6|1228.6|1229.6|1228.6|1229.1|1228.1|25
1643957700000|2022-02-04 06:55:00|1229.7|1228.7|1230.3|1229.3|1230.3|1229.3|1229.6|1228.6|164
1643958000000|2022-02-04 07:00:00|1230.5|1229.5|1230.1|1229.1|1230.6|1229.6|1230.1|1229.1|42
1643958300000|2022-02-04 07:05:00|1230|1229|1230.6|1229.6|1231.1|1230.1|1229.6|1228.6|73
1643958600000|2022-02-04 07:10:00|1230.4|1229.4|1228.9|1227.9|1230.5|1229.5|1228.7|1227.7|90
1643958900000|2022-02-04 07:15:00|1229|1228|1228.2|1227.2|1229.3|1228.3|1227.9|1226.9|72
1643959200000|2022-02-04 07:20:00|1228|1227|1228.6|1227.6|1228.8|1227.8|1227.7|1226.7|97
1643959500000|2022-02-04 07:25:00|1228.8|1227.8|1227.8|1226.8|1229|1228|1227.7|1226.7|81
1643959800000|2022-02-04 07:30:00|1227.9|1226.9|1228.7|1227.7|1228.8|1227.8|1227.9|1226.9|45
1643960100000|2022-02-04 07:35:00|1228.6|1227.6|1227.9|1226.9|1228.6|1227.6|1227.9|1226.9|45
1643960400000|2022-02-04 07:40:00|1227.6|1226.6|1226.4|1225.4|1227.8|1226.8|1226|1225|87
1643960700000|2022-02-04 07:45:00|1226.2|1225.2|1227.4|1226.4|1227.6|1226.6|1226.2|1225.2|92
1643961000000|2022-02-04 07:50:00|1227.5|1226.5|1227.7|1226.7|1228.2|1227.2|1227.2|1226.2|104
1643961300000|2022-02-04 07:55:00|1227.8|1226.8|1228.1|1227.1|1228.5|1227.5|1227.6|1226.6|205
1643961600000|2022-02-04 08:00:00|1228|1227|1228.4|1227.4|1229.3|1228.3|1228|1227|281
1643961900000|2022-02-04 08:05:00|1228.5|1227.5|1227.9|1226.9|1228.6|1227.6|1227.4|1226.4|214
1643962200000|2022-02-04 08:10:00|1227.8|1226.8|1228.6|1227.6|1228.8|1227.8|1227.8|1226.8|238
1643962500000|2022-02-04 08:15:00|1228.7|1227.7|1229.7|1228.7|1230.2|1229.2|1228.3|1227.3|268
1643962800000|2022-02-04 08:20:00|1229.8|1228.8|1228.7|1227.7|1229.9|1228.9|1228.7|1227.7|212
1643963100000|2022-02-04 08:25:00|1228.8|1227.8|1227.8|1226.8|1229.3|1228.3|1227.8|1226.8|184
1643963400000|2022-02-04 08:30:00|1227.9|1226.9|1226.9|1225.9|1228.2|1227.2|1226.8|1225.8|387
1643963700000|2022-02-04 08:35:00|1226.8|1225.8|1226.9|1225.9|1227.3|1226.3|1226.3|1225.3|130
1643964000000|2022-02-04 08:40:00|1226.8|1225.8|1227|1226|1227.2|1226.2|1225.6|1224.6|100
1643964300000|2022-02-04 08:45:00|1227.1|1226.1|1226|1225|1227.1|1226.1|1225.9|1224.9|102
1643964600000|2022-02-04 08:50:00|1226.1|1225.1|1226.2|1225.2|1226.4|1225.4|1225.4|1224.4|233
1643964900000|2022-02-04 08:55:00|1226.3|1225.3|1226.9|1225.9|1227.3|1226.3|1226.3|1225.3|205
1643965200000|2022-02-04 09:00:00|1226.8|1225.8|1226.9|1225.9|1227.8|1226.8|1226.3|1225.3|183
1643965500000|2022-02-04 09:05:00|1227.1|1226.1|1225.8|1224.8|1227.2|1226.2|1225.8|1224.8|104
1643965800000|2022-02-04 09:10:00|1225.9|1224.9|1227.2|1226.2|1227.2|1226.2|1225.7|1224.7|294
1643966100000|2022-02-04 09:15:00|1227.3|1226.3|1226.3|1225.3|1227.4|1226.4|1226.2|1225.2|302
1643966400000|2022-02-04 09:20:00|1226|1225|1225.5|1224.5|1226.2|1225.2|1224.7|1223.7|120
1643966700000|2022-02-04 09:25:00|1225.3|1224.3|1225.7|1224.7|1225.9|1224.9|1224.7|1223.7|123
1643967000000|2022-02-04 09:30:00|1225.8|1224.8|1226.6|1225.6|1226.6|1225.6|1225.8|1224.8|120
1643967300000|2022-02-04 09:35:00|1226.7|1225.7|1227|1226|1227.3|1226.3|1226.4|1225.4|43
1643967600000|2022-02-04 09:40:00|1226.8|1225.8|1226.4|1225.4|1227|1226|1226|1225|116
1643967900000|2022-02-04 09:45:00|1226.6|1225.6|1226.5|1225.5|1227|1226|1226.5|1225.5|39
1643968200000|2022-02-04 09:50:00|1226.4|1225.4|1226.1|1225.1|1226.4|1225.4|1225.6|1224.6|34
1643968500000|2022-02-04 09:55:00|1225.9|1224.9|1225.2|1224.2|1226.1|1225.1|1225.1|1224.1|34
1643968800000|2022-02-04 10:00:00|1225.3|1224.3|1225.2|1224.2|1225.6|1224.6|1224.4|1223.4|211
1643969100000|2022-02-04 10:05:00|1224.8|1223.8|1224.2|1223.2|1224.9|1223.9|1223.8|1222.8|166
1643969400000|2022-02-04 10:10:00|1224.3|1223.3|1224.5|1223.5|1224.8|1223.8|1223.9|1222.9|172
1643969700000|2022-02-04 10:15:00|1224.4|1223.4|1223.5|1222.5|1224.9|1223.9|1222.8|1221.8|860
1643970000000|2022-02-04 10:20:00|1223.6|1222.6|1222.6|1221.6|1223.6|1222.6|1222.3|1221.3|218
1643970300000|2022-02-04 10:25:00|1222.5|1221.5|1222.9|1221.9|1223.6|1222.6|1222.3|1221.3|315
1643970600000|2022-02-04 10:30:00|1223|1222|1222.5|1221.5|1223|1222|1221.3|1220.3|302
1643970900000|2022-02-04 10:35:00|1222.6|1221.6|1222.8|1221.8|1223.4|1222.4|1222.5|1221.5|136
1643971200000|2022-02-04 10:40:00|1222.9|1221.9|1222.8|1221.8|1223.6|1222.6|1222.5|1221.5|451
1643971500000|2022-02-04 10:45:00|1222.9|1221.9|1222.8|1221.8|1223.3|1222.3|1222.5|1221.5|260
1643971800000|2022-02-04 10:50:00|1222.9|1221.9|1223.6|1222.6|1224.3|1223.3|1222.9|1221.9|193
1643972100000|2022-02-04 10:55:00|1223.7|1222.7|1223.8|1222.8|1224|1223|1223|1222|270
1643972400000|2022-02-04 11:00:00|1224|1223|1222.7|1221.7|1224|1223|1222.6|1221.6|106
1643972700000|2022-02-04 11:05:00|1222.5|1221.5|1221.3|1220.3|1222.8|1221.8|1221.3|1220.3|61
1643973000000|2022-02-04 11:10:00|1221.2|1220.2|1220.1|1219.1|1221.3|1220.3|1219.8|1218.8|279
1643973300000|2022-02-04 11:15:00|1219.9|1218.9|1220.6|1219.6|1220.8|1219.8|1219.6|1218.6|291
1643973600000|2022-02-04 11:20:00|1220.7|1219.7|1220.1|1219.1|1220.8|1219.8|1219.5|1218.5|128
1643973900000|2022-02-04 11:25:00|1220.2|1219.2|1221.5|1220.5|1221.7|1220.7|1220.2|1219.2|145
1643974200000|2022-02-04 11:30:00|1221.4|1220.4|1221.3|1220.3|1222|1221|1221.2|1220.2|113
1643974500000|2022-02-04 11:35:00|1221.4|1220.4|1222.2|1221.2|1222.2|1221.2|1220.9|1219.9|121
1643974800000|2022-02-04 11:40:00|1221.8|1220.8|1221.4|1220.4|1222.1|1221.1|1221.3|1220.3|92
1643975100000|2022-02-04 11:45:00|1221.3|1220.3|1220.6|1219.6|1221.4|1220.4|1220.5|1219.5|132
1643975400000|2022-02-04 11:50:00|1220.5|1219.5|1220|1219|1220.5|1219.5|1219.7|1218.7|117
1643975700000|2022-02-04 11:55:00|1220.1|1219.1|1218.8|1217.8|1220.3|1219.3|1218.8|1217.8|230
1643976000000|2022-02-04 12:00:00|1219|1218|1220.4|1219.4|1220.4|1219.4|1219|1218|263
1643976300000|2022-02-04 12:05:00|1220.5|1219.5|1221|1220|1221|1220|1220.4|1219.4|95
1643976600000|2022-02-04 12:10:00|1220.9|1219.9|1220.7|1219.7|1220.9|1219.9|1220.3|1219.3|86
1643976900000|2022-02-04 12:15:00|1220.8|1219.8|1221|1220|1221.2|1220.2|1220.5|1219.5|170
1643977200000|2022-02-04 12:20:00|1220.8|1219.8|1221.2|1220.2|1221.5|1220.5|1220.8|1219.8|184
1643977500000|2022-02-04 12:25:00|1221.3|1220.3|1221.8|1220.8|1221.9|1220.9|1221.2|1220.2|108
1643977800000|2022-02-04 12:30:00|1221.7|1220.7|1221.5|1220.5|1221.7|1220.7|1221.1|1220.1|94
1643978100000|2022-02-04 12:35:00|1221.6|1220.6|1221.7|1220.7|1222|1221|1221.3|1220.3|77
1643978400000|2022-02-04 12:40:00|1221.8|1220.8|1221.6|1220.6|1221.9|1220.9|1221.3|1220.3|221
1643978700000|2022-02-04 12:45:00|1221.7|1220.7|1222.7|1221.7|1222.7|1221.7|1221.7|1220.7|399
1643979000000|2022-02-04 12:50:00|1222.6|1221.6|1223.1|1222.1|1223.3|1222.3|1222.6|1221.6|116
1643979300000|2022-02-04 12:55:00|1223.2|1222.2|1222.8|1221.8|1223.4|1222.4|1222.6|1221.6|182
1643979600000|2022-02-04 13:00:00|1223|1222|1221.6|1220.6|1223|1222|1221.5|1220.5|100
1643979900000|2022-02-04 13:05:00|1221.8|1220.8|1221.6|1220.6|1221.8|1220.8|1221.4|1220.4|132
1643980200000|2022-02-04 13:10:00|1221.7|1220.7|1221.6|1220.6|1221.9|1220.9|1221.1|1220.1|534
1643980500000|2022-02-04 13:15:00|1221.7|1220.7|1220.1|1219.1|1221.7|1220.7|1220|1219|612
1643980800000|2022-02-04 13:20:00|1220.2|1219.2|1221|1220|1221|1220|1220|1219|230
1643981100000|2022-02-04 13:25:00|1221.1|1220.1|1221.4|1220.4|1222.2|1221.2|1221.1|1220.1|137
1643981400000|2022-02-04 13:30:00|1221.2|1220.2|1213.7|1212.7|1221.4|1220.4|1213.6|1212.6|1002
1643981700000|2022-02-04 13:35:00|1214|1213|1216.5|1215.5|1216.9|1215.9|1213.8|1212.8|532
1643982000000|2022-02-04 13:40:00|1216.7|1215.7|1214.6|1213.6|1217|1216|1214.5|1213.5|369
1643982300000|2022-02-04 13:45:00|1214.5|1213.5|1214.7|1213.7|1216.2|1215.2|1214.5|1213.5|597
1643982600000|2022-02-04 13:50:00|1214.5|1213.5|1213.8|1212.8|1214.7|1213.7|1213|1212|1295
1643982900000|2022-02-04 13:55:00|1213.7|1212.7|1213.2|1212.2|1214.6|1213.6|1213.2|1212.2|467
1643983200000|2022-02-04 14:00:00|1213.3|1212.3|1212.1|1211.1|1213.4|1212.4|1211.8|1210.8|321
1643983500000|2022-02-04 14:05:00|1212.2|1211.2|1213.7|1212.7|1213.9|1212.9|1212.2|1211.2|567
1643983800000|2022-02-04 14:10:00|1213.6|1212.6|1215.6|1214.6|1215.6|1214.6|1213.6|1212.6|351
1643984100000|2022-02-04 14:15:00|1215.7|1214.7|1216.1|1215.1|1216.8|1215.8|1215.3|1214.3|339
1643984400000|2022-02-04 14:20:00|1216.2|1215.2|1215.9|1214.9|1216.3|1215.3|1215.4|1214.4|458
1643984700000|2022-02-04 14:25:00|1216.1|1215.1|1215.1|1214.1|1216.9|1215.9|1214.8|1213.8|530
1643985000000|2022-02-04 14:30:00|1214.9|1214.4|1213.3|1212.8|1217.7|1217.2|1213.2|1212.7|3251
1643985300000|2022-02-04 14:35:00|1213.2|1212.7|1216.3|1215.8|1216.4|1215.9|1212.5|1212|3013
1643985600000|2022-02-04 14:40:00|1216.4|1215.9|1219.6|1219.1|1220.8|1220.3|1216.4|1215.9|2054
1643985900000|2022-02-04 14:45:00|1219.7|1219.2|1219.1|1218.6|1221.1|1220.6|1218.7|1218.2|1167
1643986200000|2022-02-04 14:50:00|1219|1218.5|1217.6|1217.1|1219.9|1219.4|1217.5|1217|1251
1643986500000|2022-02-04 14:55:00|1217.7|1217.2|1220.5|1220|1220.6|1220.1|1217.7|1217.2|1162
1643986800000|2022-02-04 15:00:00|1220.7|1220.2|1221.2|1220.7|1222|1221.5|1219.1|1218.6|1836
1643987100000|2022-02-04 15:05:00|1221.3|1220.8|1220.1|1219.6|1222|1221.5|1220.1|1219.6|1349
1643987400000|2022-02-04 15:10:00|1220.2|1219.7|1220.9|1220.4|1221.7|1221.2|1218.5|1218|1420
1643987700000|2022-02-04 15:15:00|1220.8|1220.3|1222.5|1222|1223.1|1222.6|1220.8|1220.3|1184
1643988000000|2022-02-04 15:20:00|1222.2|1221.7|1222.9|1222.4|1224|1223.5|1222.2|1221.7|1377
1643988300000|2022-02-04 15:25:00|1223|1222.5|1220.3|1219.8|1223.6|1223.1|1220.3|1219.8|863
1643988600000|2022-02-04 15:30:00|1220.4|1219.9|1221.6|1221.1|1221.9|1221.4|1220.4|1219.9|986
1643988900000|2022-02-04 15:35:00|1221.5|1221|1220.1|1219.6|1221.8|1221.3|1219.2|1218.7|1118
1643989200000|2022-02-04 15:40:00|1220.2|1219.7|1218.2|1217.7|1220.7|1220.2|1218.1|1217.6|847
1643989500000|2022-02-04 15:45:00|1218.1|1217.6|1217.5|1217|1218.1|1217.6|1216.5|1216|880
1643989800000|2022-02-04 15:50:00|1217.6|1217.1|1217.8|1217.3|1217.9|1217.4|1216.5|1216|882
1643990100000|2022-02-04 15:55:00|1217.5|1217|1217.7|1217.2|1218.5|1218|1217.3|1216.8|569
1643990400000|2022-02-04 16:00:00|1217.8|1217.3|1218.3|1217.8|1218.8|1218.3|1216.9|1216.4|1204
1643990700000|2022-02-04 16:05:00|1218.4|1217.9|1217.8|1217.3|1218.7|1218.2|1217.4|1216.9|529
1643991000000|2022-02-04 16:10:00|1217.7|1217.2|1216.4|1215.9|1217.9|1217.4|1215.9|1215.4|503
1643991300000|2022-02-04 16:15:00|1216.3|1215.8|1217.9|1217.4|1218|1217.5|1215.9|1215.4|540
1643991600000|2022-02-04 16:20:00|1217.7|1217.2|1217.4|1216.9|1218.2|1217.7|1216.7|1216.2|567
1643991900000|2022-02-04 16:25:00|1217.5|1217|1219.5|1219|1220.3|1219.8|1217.5|1217|547
1643992200000|2022-02-04 16:30:00|1219.4|1218.9|1220.3|1219.8|1220.5|1220|1219.1|1218.6|478
1643992500000|2022-02-04 16:35:00|1220.5|1220|1221|1220.5|1221.3|1220.8|1220.5|1220|293
1643992800000|2022-02-04 16:40:00|1221.2|1220.7|1221.8|1221.3|1222|1221.5|1221|1220.5|703
1643993100000|2022-02-04 16:45:00|1221.7|1221.2|1222.1|1221.6|1223|1222.5|1221.6|1221.1|501
1643993400000|2022-02-04 16:50:00|1222.2|1221.7|1222.3|1221.8|1222.3|1221.8|1221.8|1221.3|422
1643993700000|2022-02-04 16:55:00|1222.5|1222|1221.9|1221.4|1223.5|1223|1221.9|1221.4|551
1643994000000|2022-02-04 17:00:00|1222|1221.5|1221.9|1221.4|1222.2|1221.7|1221.1|1220.6|464
1643994300000|2022-02-04 17:05:00|1221.8|1221.3|1221.9|1221.4|1222.2|1221.7|1221.2|1220.7|353
1643994600000|2022-02-04 17:10:00|1222|1221.5|1222.3|1221.8|1222.6|1222.1|1221.1|1220.6|602
1643994900000|2022-02-04 17:15:00|1222.2|1221.7|1222|1221.5|1222.5|1222|1221.6|1221.1|473
1643995200000|2022-02-04 17:20:00|1221.9|1221.4|1221.8|1221.3|1222.2|1221.7|1221.3|1220.8|541
1643995500000|2022-02-04 17:25:00|1221.9|1221.4|1221.5|1221|1222.2|1221.7|1221.2|1220.7|472
1643995800000|2022-02-04 17:30:00|1221.6|1221.1|1221.4|1220.9|1222.3|1221.8|1220.8|1220.3|293
1643996100000|2022-02-04 17:35:00|1221.3|1220.8|1221.7|1221.2|1221.7|1221.2|1220.8|1220.3|410
1643996400000|2022-02-04 17:40:00|1221.8|1221.3|1222|1221.5|1222.4|1221.9|1221.3|1220.8|378
1643996700000|2022-02-04 17:45:00|1221.9|1221.4|1222.6|1222.1|1222.6|1222.1|1221.8|1221.3|322
1643997000000|2022-02-04 17:50:00|1222.7|1222.2|1222.5|1222|1222.8|1222.3|1222.2|1221.7|301
1643997300000|2022-02-04 17:55:00|1222.6|1222.1|1222.5|1222|1222.9|1222.4|1222.2|1221.7|373
1643997600000|2022-02-04 18:00:00|1222.6|1222.1|1224.2|1223.7|1224.3|1223.8|1222.6|1222.1|574
1643997900000|2022-02-04 18:05:00|1224.3|1223.8|1224.5|1224|1224.5|1224|1223.8|1223.3|350
1643998200000|2022-02-04 18:10:00|1224.4|1223.9|1224.8|1224.3|1225|1224.5|1224.3|1223.8|422
1643998500000|2022-02-04 18:15:00|1224.7|1224.2|1224.2|1223.7|1224.9|1224.4|1223.8|1223.3|297
1643998800000|2022-02-04 18:20:00|1224.1|1223.6|1225.3|1224.8|1225.4|1224.9|1224.1|1223.6|287
1643999100000|2022-02-04 18:25:00|1225.2|1224.7|1224.7|1224.2|1225.2|1224.7|1223.9|1223.4|411
1643999400000|2022-02-04 18:30:00|1224.8|1224.3|1225|1224.5|1225|1224.5|1224.1|1223.6|202
1643999700000|2022-02-04 18:35:00|1224.9|1224.4|1224.4|1223.9|1225|1224.5|1223.9|1223.4|237
1644000000000|2022-02-04 18:40:00|1224.5|1224|1225.2|1224.7|1225.5|1225|1224.4|1223.9|343
1644000300000|2022-02-04 18:45:00|1225.1|1224.6|1224.6|1224.1|1225.1|1224.6|1224.1|1223.6|555
1644000600000|2022-02-04 18:50:00|1224.7|1224.2|1225.1|1224.6|1225.2|1224.7|1224.7|1224.2|229
1644000900000|2022-02-04 18:55:00|1225|1224.5|1225.2|1224.7|1225.3|1224.8|1224.4|1223.9|321
1644001200000|2022-02-04 19:00:00|1225.4|1224.9|1225.1|1224.6|1225.4|1224.9|1224.8|1224.3|258
1644001500000|2022-02-04 19:05:00|1225.2|1224.7|1225.6|1225.1|1225.8|1225.3|1224.9|1224.4|321
1644001800000|2022-02-04 19:10:00|1225.7|1225.2|1224.8|1224.3|1225.7|1225.2|1224.2|1223.7|285
1644002100000|2022-02-04 19:15:00|1224.9|1224.4|1224.1|1223.6|1225.1|1224.6|1224.1|1223.6|203
1644002400000|2022-02-04 19:20:00|1224.2|1223.7|1224.9|1224.4|1225.5|1225|1224.2|1223.7|609
1644002700000|2022-02-04 19:25:00|1224.8|1224.3|1225.1|1224.6|1225.5|1225|1224.8|1224.3|229
1644003000000|2022-02-04 19:30:00|1225|1224.5|1225.4|1224.9|1225.7|1225.2|1224.9|1224.4|442
1644003300000|2022-02-04 19:35:00|1225.5|1225|1225.9|1225.4|1226.2|1225.7|1225.4|1224.9|359
1644003600000|2022-02-04 19:40:00|1226|1225.5|1225.2|1224.7|1226.1|1225.6|1224.9|1224.4|447
1644003900000|2022-02-04 19:45:00|1225.1|1224.6|1225.2|1224.7|1225.5|1225|1224.9|1224.4|288
1644004200000|2022-02-04 19:50:00|1225.1|1224.6|1226.1|1225.6|1226.1|1225.6|1225.1|1224.6|453
1644004500000|2022-02-04 19:55:00|1226|1225.5|1225.8|1225.3|1226.3|1225.8|1225.3|1224.8|372
1644004800000|2022-02-04 20:00:00|1225.9|1225.4|1227|1226.5|1227.2|1226.7|1225.9|1225.4|566
1644005100000|2022-02-04 20:05:00|1227.1|1226.6|1227.4|1226.9|1227.7|1227.2|1226.8|1226.3|513
1644005400000|2022-02-04 20:10:00|1227.3|1226.8|1227.9|1227.4|1228.2|1227.7|1227.3|1226.8|430
1644005700000|2022-02-04 20:15:00|1227.8|1227.3|1226.9|1226.4|1227.9|1227.4|1226.9|1226.4|343
1644006000000|2022-02-04 20:20:00|1227|1226.5|1227.6|1227.1|1227.6|1227.1|1226.9|1226.4|294
1644006300000|2022-02-04 20:25:00|1227.7|1227.2|1227.3|1226.8|1227.9|1227.4|1227.1|1226.6|278
1644006600000|2022-02-04 20:30:00|1227.5|1227|1228.9|1228.4|1229.3|1228.8|1227.5|1227|2043
1644006900000|2022-02-04 20:35:00|1228.8|1228.3|1228.3|1227.8|1229.5|1229|1228.3|1227.8|1844
1644007200000|2022-02-04 20:40:00|1228.2|1227.7|1226.8|1226.3|1228.3|1227.8|1226.6|1226.1|697
1644007500000|2022-02-04 20:45:00|1226.7|1226.2|1225.8|1225.3|1227|1226.5|1225.2|1224.7|859
1644007800000|2022-02-04 20:50:00|1225.9|1225.4|1225.4|1224.9|1226.5|1226|1224.9|1224.4|1251
1644008100000|2022-02-04 20:55:00|1225.3|1224.8|1224.3|1223.8|1225.4|1224.9|1223.4|1222.9|5948
1644008400000|2022-02-04 21:00:00|1224.4|1223.4|1223.9|1222.9|1224.8|1223.8|1223.8|1222.8|751
1644008700000|2022-02-04 21:05:00|1223.7|1222.7|1223.7|1222.7|1224.1|1223.1|1223.5|1222.5|36
1644009000000|2022-02-04 21:10:00|1223.6|1222.6|1222.8|1221.8|1223.8|1222.8|1222.8|1221.8|194
1644009300000|2022-02-04 21:15:00|1222.6|1221.6|1222.5|1221.5|1222.9|1221.9|1222.3|1221.3|63
1644009600000|2022-02-04 21:20:00|1222.4|1221.4|1222.5|1221.5|1222.7|1221.7|1222.4|1221.4|18
1644009900000|2022-02-04 21:25:00|1222.6|1221.6|1222.3|1221.3|1222.6|1221.6|1222.3|1221.3|11
1644010200000|2022-02-04 21:30:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|17
1644010500000|2022-02-04 21:35:00|||||||||50
1644011100000|2022-02-04 21:45:00|1222.1|1221.1|1222|1221|1222.1|1221.1|1221.9|1220.9|34
1644011400000|2022-02-04 21:50:00|1222.4|1221.4|1222.4|1221.4|1222.4|1221.4|1222.4|1221.4|2
1644011700000|2022-02-04 21:55:00|1222.1|1221.1|1222.5|1220.5|1222.7|1221.2|1221.9|1220.5|29
1644188700000|2022-02-06 23:05:00|1223.7|1221.7|1223.9|1222.9|1225.5|1224.5|1223.5|1221.7|35
1644189000000|2022-02-06 23:10:00|1224.1|1223.1|1225.4|1224.4|1225.4|1224.4|1224.1|1223.1|30
1644191100000|2022-02-06 23:45:00|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|4
1644192000000|2022-02-07 00:00:00|1225.9|1224.9|1224.8|1223.8|1225.9|1224.9|1224.8|1223.8|3
1644192300000|2022-02-07 00:05:00|1223.4|1222.4|1222.6|1221.6|1223.4|1222.4|1222.6|1221.6|7
1644192900000|2022-02-07 00:15:00|1222.4|1221.4|1221.5|1220.5|1222.4|1221.4|1221.3|1220.3|38
1644193200000|2022-02-07 00:20:00|1221|1220|1221|1220|1221|1220|1221|1220|2
1644193500000|2022-02-07 00:25:00|1221.2|1220.2|1221.4|1220.4|1221.6|1220.6|1221|1220|28
1644193800000|2022-02-07 00:30:00|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1221.2|1220.2|14
1644194100000|2022-02-07 00:35:00|1221.1|1220.1|1221.3|1220.3|1221.3|1220.3|1221|1220|6
1644194400000|2022-02-07 00:40:00|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1
1644194700000|2022-02-07 00:45:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|5
1644195000000|2022-02-07 00:50:00|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1
1644195300000|2022-02-07 00:55:00|1221.2|1220.2|1222.2|1221.2|1222.2|1221.2|1221.2|1220.2|16
1644195600000|2022-02-07 01:00:00|1222.4|1221.4|1222.9|1221.9|1223.6|1222.6|1222.1|1221.1|77
1644195900000|2022-02-07 01:05:00|1223|1222|1220.7|1219.7|1223|1222|1220.5|1219.5|33
1644196200000|2022-02-07 01:10:00|1220.8|1219.8|1223.1|1222.1|1223.1|1222.1|1220.8|1219.8|32
1644196500000|2022-02-07 01:15:00|1222.7|1221.7|1222.5|1221.5|1223.2|1222.2|1221.3|1220.3|53
1644196800000|2022-02-07 01:20:00|1222.2|1221.2|1223.7|1222.7|1224|1223|1221.3|1220.3|54
1644197100000|2022-02-07 01:25:00|1223.5|1222.5|1223.4|1222.4|1224.9|1223.9|1223.1|1222.1|149
1644197400000|2022-02-07 01:30:00|1223.6|1222.6|1221.9|1220.9|1224.6|1223.6|1221.8|1220.8|104
1644197700000|2022-02-07 01:35:00|1221.8|1220.8|1224.2|1223.2|1224.2|1223.2|1221.8|1220.8|148
1644198000000|2022-02-07 01:40:00|1224|1223|1220.3|1219.3|1224.3|1223.3|1220|1219|82
1644198300000|2022-02-07 01:45:00|1220|1219|1220|1219|1220.2|1219.2|1219|1218|57
1644198600000|2022-02-07 01:50:00|1220.2|1219.2|1219.8|1218.8|1220.6|1219.6|1219.6|1218.6|19
1644198900000|2022-02-07 01:55:00|1219.6|1218.6|1218.8|1217.8|1219.6|1218.6|1217.5|1216.5|42
1644199200000|2022-02-07 02:00:00|1218.9|1217.9|1218.5|1217.5|1219.9|1218.9|1218.3|1217.3|38
1644199500000|2022-02-07 02:05:00|1218.4|1217.4|1219|1218|1219|1218|1218.3|1217.3|20
1644199800000|2022-02-07 02:10:00|1217.5|1216.5|1218.4|1217.4|1218.9|1217.9|1217.5|1216.5|61
1644200100000|2022-02-07 02:15:00|1218.9|1217.9|1216.7|1215.7|1218.9|1217.9|1216.7|1215.7|14
1644200400000|2022-02-07 02:20:00|1217.2|1216.2|1217.1|1216.1|1217.9|1216.9|1217.1|1216.1|9
1644200700000|2022-02-07 02:25:00|1217.3|1216.3|1217.2|1216.2|1218|1217|1217.2|1216.2|9
1644201000000|2022-02-07 02:30:00|1216.6|1215.6|1216.2|1215.2|1216.6|1215.6|1216.2|1215.2|4
1644201300000|2022-02-07 02:35:00|1215.1|1214.1|1215.4|1214.4|1215.4|1214.4|1214.8|1213.8|19
1644201600000|2022-02-07 02:40:00|1215|1214|1214.3|1213.3|1215.2|1214.2|1214.3|1213.3|13
1644201900000|2022-02-07 02:45:00|1214.1|1213.1|1214|1213|1214.5|1213.5|1213.9|1212.9|38
1644202200000|2022-02-07 02:50:00|1213.8|1212.8|1212.6|1211.6|1213.9|1212.9|1212.2|1211.2|277
1644202500000|2022-02-07 02:55:00|1212.5|1211.5|1213.8|1212.8|1214|1213|1212.5|1211.5|113
1644202800000|2022-02-07 03:00:00|1213.9|1212.9|1214.7|1213.7|1214.7|1213.7|1213.8|1212.8|20
1644203100000|2022-02-07 03:05:00|1214.6|1213.6|1214.3|1213.3|1214.9|1213.9|1214.2|1213.2|93
1644203400000|2022-02-07 03:10:00|1214.2|1213.2|1214.4|1213.4|1214.4|1213.4|1213.2|1212.2|89
1644203700000|2022-02-07 03:15:00|1214.5|1213.5|1215.6|1214.6|1215.6|1214.6|1214.5|1213.5|26
1644204000000|2022-02-07 03:20:00|1215.3|1214.3|1216.7|1215.7|1216.7|1215.7|1215.3|1214.3|29
1644204300000|2022-02-07 03:25:00|1216.6|1215.6|1217.5|1216.5|1217.7|1216.7|1216.6|1215.6|28
1644204600000|2022-02-07 03:30:00|1217.4|1216.4|1217|1216|1217.5|1216.5|1217|1216|7
1644204900000|2022-02-07 03:35:00|1217.6|1216.6|1218|1217|1218.4|1217.4|1217.6|1216.6|8
1644205200000|2022-02-07 03:40:00|1218.3|1217.3|1219|1218|1219|1218|1218.2|1217.2|16
1644205500000|2022-02-07 03:45:00|1218.9|1217.9|1219.8|1218.8|1219.8|1218.8|1218.8|1217.8|9
1644205800000|2022-02-07 03:50:00|1220.1|1219.1|1219.7|1218.7|1220.1|1219.1|1219.7|1218.7|2
1644206100000|2022-02-07 03:55:00|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1218.1|1217.1|1
1644206400000|2022-02-07 04:00:00|1218.9|1217.9|1219.4|1218.4|1219.4|1218.4|1218.9|1217.9|8
1644206700000|2022-02-07 04:05:00|1220.1|1219.1|1219.9|1218.9|1220.1|1219.1|1219.9|1218.9|3
1644207000000|2022-02-07 04:10:00|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|1220.1|1219.1|4
1644207300000|2022-02-07 04:15:00|1220.3|1219.3|1220.6|1219.6|1220.6|1219.6|1220.1|1219.1|34
1644207600000|2022-02-07 04:20:00|1220.7|1219.7|1221.3|1220.3|1221.4|1220.4|1220.6|1219.6|33
1644207900000|2022-02-07 04:25:00|1220.7|1219.7|1219.8|1218.8|1220.7|1219.7|1219.8|1218.8|10
1644208200000|2022-02-07 04:30:00|1219.9|1218.9|1220.3|1219.3|1220.4|1219.4|1219.9|1218.9|9
1644208500000|2022-02-07 04:35:00|1220.2|1219.2|1220.1|1219.1|1220.2|1219.2|1220.1|1219.1|7
1644208800000|2022-02-07 04:40:00|1219.8|1218.8|1220.3|1219.3|1220.3|1219.3|1219.8|1218.8|23
1644209100000|2022-02-07 04:45:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.2|1219.2|9
1644209400000|2022-02-07 04:50:00|1220.7|1219.7|1220.7|1219.7|1220.7|1219.7|1220.7|1219.7|1
1644209700000|2022-02-07 04:55:00|1220.1|1219.1|1220.3|1219.3|1220.3|1219.3|1220.1|1219.1|5
1644210000000|2022-02-07 05:00:00|1220.1|1219.1|1220.7|1219.7|1221.2|1220.2|1220.1|1219.1|10
1644210300000|2022-02-07 05:05:00|1220.2|1219.2|1220.2|1219.2|1220.3|1219.3|1220.2|1219.2|8
1644210600000|2022-02-07 05:10:00|1220.3|1219.3|1220.5|1219.5|1221|1220|1220.3|1219.3|7
1644210900000|2022-02-07 05:15:00|1220.9|1219.9|1220.2|1219.2|1221.2|1220.2|1220.2|1219.2|10
1644211200000|2022-02-07 05:20:00|1219.9|1218.9|1220|1219|1220.7|1219.7|1219.9|1218.9|14
1644211500000|2022-02-07 05:25:00|1219.9|1218.9|1219.1|1218.1|1220.1|1219.1|1219.1|1218.1|11
1644211800000|2022-02-07 05:30:00|1218.7|1217.7|1219.9|1218.9|1219.9|1218.9|1218.4|1217.4|22
1644212100000|2022-02-07 05:35:00|1220|1219|1219.9|1218.9|1220.4|1219.4|1219.9|1218.9|17
1644212400000|2022-02-07 05:40:00|1219.7|1218.7|1219.4|1218.4|1219.7|1218.7|1219.1|1218.1|6
1644212700000|2022-02-07 05:45:00|1219.3|1218.3|1218.8|1217.8|1219.3|1218.3|1218.8|1217.8|7
1644213000000|2022-02-07 05:50:00|1219.2|1218.2|1219.3|1218.3|1219.6|1218.6|1219.1|1218.1|7
1644213300000|2022-02-07 05:55:00|1219.7|1218.7|1220|1219|1220|1219|1219.3|1218.3|6
1644213600000|2022-02-07 06:00:00|1219.8|1218.8|1219.4|1218.4|1220.1|1219.1|1219.4|1218.4|9
1644213900000|2022-02-07 06:05:00|1219.3|1218.3|1219.1|1218.1|1220|1219|1219|1218|19
1644214200000|2022-02-07 06:10:00|1218.9|1217.9|1218.3|1217.3|1218.9|1217.9|1218.3|1217.3|12
1644214500000|2022-02-07 06:15:00|1218.6|1217.6|1218.7|1217.7|1218.7|1217.7|1218.2|1217.2|12
1644214800000|2022-02-07 06:20:00|1219.3|1218.3|1219.4|1218.4|1219.4|1218.4|1219|1218|28
1644215100000|2022-02-07 06:25:00|1219.3|1218.3|1219|1218|1219.3|1218.3|1218.8|1217.8|23
1644215400000|2022-02-07 06:30:00|1219.2|1218.2|1219|1218|1219.2|1218.2|1219|1218|2
1644215700000|2022-02-07 06:35:00|1216.8|1215.8|1216.7|1215.7|1216.9|1215.9|1216.7|1215.7|7
1644216000000|2022-02-07 06:40:00|1216.8|1215.8|1217.3|1216.3|1217.3|1216.3|1216.1|1215.1|7
1644216300000|2022-02-07 06:45:00|1218|1217|1218.5|1217.5|1218.6|1217.6|1217.9|1216.9|11
1644216600000|2022-02-07 06:50:00|1218.8|1217.8|1219.1|1218.1|1219.3|1218.3|1218.6|1217.6|6
1644216900000|2022-02-07 06:55:00|1219.2|1218.2|1219.7|1218.7|1220.1|1219.1|1219.2|1218.2|21
1644217200000|2022-02-07 07:00:00|1219.8|1218.8|1220.2|1219.2|1221|1220|1219.8|1218.8|69
1644217500000|2022-02-07 07:05:00|1220.1|1219.1|1220.5|1219.5|1220.6|1219.6|1219.6|1218.6|66
1644217800000|2022-02-07 07:10:00|1220.6|1219.6|1221.1|1220.1|1221.5|1220.5|1220.5|1219.5|195
1644218100000|2022-02-07 07:15:00|1221|1220|1220.1|1219.1|1221.4|1220.4|1220|1219|99
1644218400000|2022-02-07 07:20:00|1220|1219|1220|1219|1220.7|1219.7|1219.9|1218.9|73
1644218700000|2022-02-07 07:25:00|1220.1|1219.1|1219.9|1218.9|1220.4|1219.4|1219.7|1218.7|51
1644219000000|2022-02-07 07:30:00|1219.7|1218.7|1220.2|1219.2|1220.3|1219.3|1219.5|1218.5|64
1644219300000|2022-02-07 07:35:00|1220.4|1219.4|1220.1|1219.1|1220.4|1219.4|1219.8|1218.8|38
1644219600000|2022-02-07 07:40:00|1220.3|1219.3|1219.6|1218.6|1220.5|1219.5|1219.6|1218.6|45
1644219900000|2022-02-07 07:45:00|1219.7|1218.7|1220.1|1219.1|1220.6|1219.6|1219.5|1218.5|128
1644220200000|2022-02-07 07:50:00|1220.3|1219.3|1220.4|1219.4|1220.5|1219.5|1219.9|1218.9|24
1644220500000|2022-02-07 07:55:00|1220.3|1219.3|1221|1220|1221.1|1220.1|1220.3|1219.3|123
1644220800000|2022-02-07 08:00:00|1221.1|1220.1|1220.5|1219.5|1221.7|1220.7|1220.1|1219.1|674
1644221100000|2022-02-07 08:05:00|1220.4|1219.4|1219.4|1218.4|1220.9|1219.9|1218.8|1217.8|554
1644221400000|2022-02-07 08:10:00|1219.6|1218.6|1218.8|1217.8|1221.2|1220.2|1218.8|1217.8|442
1644221700000|2022-02-07 08:15:00|1218.9|1217.9|1217|1216|1219|1218|1216.7|1215.7|282
1644222000000|2022-02-07 08:20:00|1216.6|1215.6|1216.1|1215.1|1217.3|1216.3|1215.9|1214.9|165
1644222300000|2022-02-07 08:25:00|1215.9|1214.9|1215.8|1214.8|1216.4|1215.4|1215.3|1214.3|215
1644222600000|2022-02-07 08:30:00|1215.9|1214.9|1216|1215|1216.3|1215.3|1215.6|1214.6|82
1644222900000|2022-02-07 08:35:00|1215.7|1214.7|1217.3|1216.3|1217.8|1216.8|1215.7|1214.7|50
1644223200000|2022-02-07 08:40:00|1217.2|1216.2|1217.4|1216.4|1217.6|1216.6|1217.1|1216.1|34
1644223500000|2022-02-07 08:45:00|1217.5|1216.5|1218.4|1217.4|1218.4|1217.4|1217.5|1216.5|37
1644223800000|2022-02-07 08:50:00|1218.2|1217.2|1219.3|1218.3|1219.5|1218.5|1218|1217|125
1644224100000|2022-02-07 08:55:00|1219.2|1218.2|1218.8|1217.8|1219.7|1218.7|1218.8|1217.8|27
1644224400000|2022-02-07 09:00:00|1218.7|1217.7|1219.2|1218.2|1219.8|1218.8|1218.2|1217.2|104
1644224700000|2022-02-07 09:05:00|1218.8|1217.8|1217.9|1216.9|1218.8|1217.8|1217.9|1216.9|88
1644225000000|2022-02-07 09:10:00|1217.6|1216.6|1216.9|1215.9|1218.4|1217.4|1216.3|1215.3|214
1644225300000|2022-02-07 09:15:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.8|1215.8|89
1644225600000|2022-02-07 09:20:00|1216.7|1215.7|1216.5|1215.5|1217.4|1216.4|1216.5|1215.5|21
1644225900000|2022-02-07 09:25:00|1216.6|1215.6|1216.9|1215.9|1217.2|1216.2|1216.2|1215.2|30
1644226200000|2022-02-07 09:30:00|1217|1216|1216.6|1215.6|1217.4|1216.4|1216.6|1215.6|72
1644226500000|2022-02-07 09:35:00|1216.5|1215.5|1216.8|1215.8|1217|1216|1216.1|1215.1|155
1644226800000|2022-02-07 09:40:00|1216.7|1215.7|1216.6|1215.6|1216.9|1215.9|1216.2|1215.2|164
1644227100000|2022-02-07 09:45:00|1216.7|1215.7|1215.6|1214.6|1216.7|1215.7|1215.6|1214.6|101
1644227400000|2022-02-07 09:50:00|1215.5|1214.5|1215.7|1214.7|1216.1|1215.1|1215|1214|280
1644227700000|2022-02-07 09:55:00|1215.8|1214.8|1216.1|1215.1|1216.4|1215.4|1215.7|1214.7|281
1644228000000|2022-02-07 10:00:00|1216|1215|1216.7|1215.7|1216.9|1215.9|1216|1215|218
1644228300000|2022-02-07 10:05:00|1216.8|1215.8|1216.5|1215.5|1217.1|1216.1|1216.2|1215.2|102
1644228600000|2022-02-07 10:10:00|1216.4|1215.4|1217.1|1216.1|1217.2|1216.2|1216.3|1215.3|141
1644228900000|2022-02-07 10:15:00|1217.3|1216.3|1217.2|1216.2|1217.5|1216.5|1216.8|1215.8|79
1644229200000|2022-02-07 10:20:00|1216.9|1215.9|1216.9|1215.9|1217.5|1216.5|1216.8|1215.8|127
1644229500000|2022-02-07 10:25:00|1217|1216|1217.6|1216.6|1218.1|1217.1|1216.9|1215.9|234
1644229800000|2022-02-07 10:30:00|1217.7|1216.7|1217|1216|1217.9|1216.9|1217|1216|108
1644230100000|2022-02-07 10:35:00|1216.8|1215.8|1216.7|1215.7|1217.4|1216.4|1216.5|1215.5|188
1644230400000|2022-02-07 10:40:00|1216.6|1215.6|1217.8|1216.8|1217.8|1216.8|1216.6|1215.6|146
1644230700000|2022-02-07 10:45:00|1217.9|1216.9|1218.2|1217.2|1218.5|1217.5|1217.9|1216.9|87
1644231000000|2022-02-07 10:50:00|1217.9|1216.9|1217.8|1216.8|1218|1217|1217.2|1216.2|93
1644231300000|2022-02-07 10:55:00|1217.7|1216.7|1217.1|1216.1|1217.7|1216.7|1217|1216|109
1644231600000|2022-02-07 11:00:00|1217.2|1216.2|1216.7|1215.7|1217.4|1216.4|1216.6|1215.6|45
1644231900000|2022-02-07 11:05:00|1216.8|1215.8|1217.2|1216.2|1217.3|1216.3|1216.3|1215.3|67
1644232200000|2022-02-07 11:10:00|1216.9|1215.9|1218.2|1217.2|1218.5|1217.5|1216.9|1215.9|47
1644232500000|2022-02-07 11:15:00|1218|1217|1218.8|1217.8|1219.1|1218.1|1218|1217|84
1644232800000|2022-02-07 11:20:00|1218.9|1217.9|1219.1|1218.1|1219.4|1218.4|1218.8|1217.8|101
1644233100000|2022-02-07 11:25:00|1219.3|1218.3|1219.5|1218.5|1219.7|1218.7|1219.1|1218.1|95
1644233400000|2022-02-07 11:30:00|1219.6|1218.6|1219.6|1218.6|1219.9|1218.9|1219.5|1218.5|71
1644233700000|2022-02-07 11:35:00|1219.5|1218.5|1219.7|1218.7|1220|1219|1219.5|1218.5|96
1644234000000|2022-02-07 11:40:00|1219.6|1218.6|1219.4|1218.4|1219.6|1218.6|1219.2|1218.2|80
1644234300000|2022-02-07 11:45:00|1219.5|1218.5|1219.6|1218.6|1219.7|1218.7|1219|1218|135
1644234600000|2022-02-07 11:50:00|1219.7|1218.7|1219.9|1218.9|1220|1219|1219.4|1218.4|112
1644234900000|2022-02-07 11:55:00|1219.7|1218.7|1219.8|1218.8|1220.6|1219.6|1219.4|1218.4|233
1644235200000|2022-02-07 12:00:00|1220.1|1219.1|1220.7|1219.7|1221|1220|1220.1|1219.1|162
1644235500000|2022-02-07 12:05:00|1220.6|1219.6|1220.4|1219.4|1221|1220|1220.4|1219.4|65
1644235800000|2022-02-07 12:10:00|1220.5|1219.5|1221|1220|1221|1220|1220.4|1219.4|188
1644236100000|2022-02-07 12:15:00|1221.3|1220.3|1220.7|1219.7|1221.5|1220.5|1220.6|1219.6|81
1644236400000|2022-02-07 12:20:00|1220.8|1219.8|1220.1|1219.1|1220.8|1219.8|1220|1219|77
1644236700000|2022-02-07 12:25:00|1220.2|1219.2|1220.2|1219.2|1220.3|1219.3|1219.8|1218.8|57
1644237000000|2022-02-07 12:30:00|1220.3|1219.3|1220.8|1219.8|1221.2|1220.2|1220.2|1219.2|159
1644237300000|2022-02-07 12:35:00|1220.7|1219.7|1220.7|1219.7|1220.9|1219.9|1220.5|1219.5|90
1644237600000|2022-02-07 12:40:00|1220.6|1219.6|1220.6|1219.6|1220.8|1219.8|1220.3|1219.3|44
1644237900000|2022-02-07 12:45:00|1220.5|1219.5|1221.5|1220.5|1221.5|1220.5|1220.5|1219.5|59
1644238200000|2022-02-07 12:50:00|1221.4|1220.4|1221.2|1220.2|1221.7|1220.7|1221.2|1220.2|124
1644238500000|2022-02-07 12:55:00|1221.1|1220.1|1221.1|1220.1|1221.6|1220.6|1220.9|1219.9|80
1644238800000|2022-02-07 13:00:00|1220.8|1219.8|1222|1221|1222.1|1221.1|1220.8|1219.8|104
1644239100000|2022-02-07 13:05:00|1222.1|1221.1|1221.9|1220.9|1222.5|1221.5|1221.8|1220.8|302
1644239400000|2022-02-07 13:10:00|1221.8|1220.8|1222.3|1221.3|1222.9|1221.9|1221.7|1220.7|188
1644239700000|2022-02-07 13:15:00|1222.4|1221.4|1222|1221|1222.4|1221.4|1221.9|1220.9|94
1644240000000|2022-02-07 13:20:00|1222.1|1221.1|1221.9|1220.9|1222.7|1221.7|1221.9|1220.9|149
1644240300000|2022-02-07 13:25:00|1222|1221|1221.4|1220.4|1222.1|1221.1|1221.3|1220.3|85
1644240600000|2022-02-07 13:30:00|1221.3|1220.3|1220.3|1219.3|1221.4|1220.4|1220.2|1219.2|113
1644240900000|2022-02-07 13:35:00|1220.2|1219.2|1220.6|1219.6|1220.6|1219.6|1219.9|1218.9|102
1644241200000|2022-02-07 13:40:00|1220.5|1219.5|1220.2|1219.2|1220.5|1219.5|1219.7|1218.7|80
1644241500000|2022-02-07 13:45:00|1219.8|1218.8|1220.1|1219.1|1220.4|1219.4|1219.7|1218.7|78
1644241800000|2022-02-07 13:50:00|1220|1219|1219.6|1218.6|1220.1|1219.1|1219.6|1218.6|43
1644242100000|2022-02-07 13:55:00|1219.7|1218.7|1220.3|1219.3|1220.5|1219.5|1219.7|1218.7|58
1644242400000|2022-02-07 14:00:00|1220.4|1219.4|1220|1219|1220.5|1219.5|1219.9|1218.9|110
1644242700000|2022-02-07 14:05:00|1220.1|1219.1|1219.7|1218.7|1220.1|1219.1|1219.3|1218.3|189
1644243000000|2022-02-07 14:10:00|1219.6|1218.6|1218.7|1217.7|1219.7|1218.7|1218.6|1217.6|265
1644243300000|2022-02-07 14:15:00|1218.6|1217.6|1218.4|1217.4|1219|1218|1218.3|1217.3|165
1644243600000|2022-02-07 14:20:00|1218.3|1217.3|1218.6|1217.6|1218.8|1217.8|1218.2|1217.2|116
1644243900000|2022-02-07 14:25:00|1218.7|1217.7|1218.3|1217.3|1219|1218|1218.2|1217.2|269
1644244200000|2022-02-07 14:30:00|1218.1|1217.6|1217.4|1216.9|1220.6|1220.1|1217.3|1216.8|5057
1644244500000|2022-02-07 14:35:00|1217.6|1217.1|1220.7|1220.2|1221.1|1220.6|1217.4|1216.9|1589
1644244800000|2022-02-07 14:40:00|1220.6|1220.1|1221|1220.5|1221.5|1221|1219.8|1219.3|1164
1644245100000|2022-02-07 14:45:00|1221.2|1220.7|1220|1219.5|1221.5|1221|1219.6|1219.1|1187
1644245400000|2022-02-07 14:50:00|1220.1|1219.6|1222.9|1222.4|1223.1|1222.6|1220.1|1219.6|1445
1644245700000|2022-02-07 14:55:00|1222.8|1222.3|1222.4|1221.9|1223.5|1223|1220.9|1220.4|1369
1644246000000|2022-02-07 15:00:00|1222.7|1222.2|1221.4|1220.9|1222.7|1222.2|1220.6|1220.1|758
1644246300000|2022-02-07 15:05:00|1221.5|1221|1222.6|1222.1|1222.8|1222.3|1221.3|1220.8|754
1644246600000|2022-02-07 15:10:00|1222.7|1222.2|1220.8|1220.3|1223.3|1222.8|1220.4|1219.9|1076
1644246900000|2022-02-07 15:15:00|1220.9|1220.4|1221|1220.5|1221.7|1221.2|1220.5|1220|398
1644247200000|2022-02-07 15:20:00|1220.9|1220.4|1222.4|1221.9|1222.9|1222.4|1220.5|1220|891
1644247500000|2022-02-07 15:25:00|1222.3|1221.8|1222.9|1222.4|1223.7|1223.2|1221.9|1221.4|1432
1644247800000|2022-02-07 15:30:00|1222.8|1222.3|1223.5|1223|1223.8|1223.3|1221.8|1221.3|1029
1644248100000|2022-02-07 15:35:00|1223.4|1222.9|1222.9|1222.4|1224|1223.5|1222.8|1222.3|1253
1644248400000|2022-02-07 15:40:00|1222.8|1222.3|1222.2|1221.7|1222.9|1222.4|1221.1|1220.6|1457
1644248700000|2022-02-07 15:45:00|1222.3|1221.8|1222.2|1221.7|1223.6|1223.1|1222.1|1221.6|1219
1644249000000|2022-02-07 15:50:00|1222.1|1221.6|1222.8|1222.3|1223.9|1223.4|1221.9|1221.4|868
1644249300000|2022-02-07 15:55:00|1222.7|1222.2|1223.5|1223|1223.9|1223.4|1222.7|1222.2|660
1644249600000|2022-02-07 16:00:00|1223.3|1222.8|1223.1|1222.6|1224.3|1223.8|1222.5|1222|806
1644249900000|2022-02-07 16:05:00|1223.2|1222.7|1222.8|1222.3|1224|1223.5|1222.4|1221.9|822
1644250200000|2022-02-07 16:10:00|1222.9|1222.4|1223.9|1223.4|1224|1223.5|1222.8|1222.3|931
1644250500000|2022-02-07 16:15:00|1223.7|1223.2|1223.9|1223.4|1224|1223.5|1222.8|1222.3|977
1644250800000|2022-02-07 16:20:00|1224|1223.5|1223|1222.5|1224.1|1223.6|1222.9|1222.4|498
1644251100000|2022-02-07 16:25:00|1223.1|1222.6|1223.2|1222.7|1224.2|1223.7|1223|1222.5|734
1644251400000|2022-02-07 16:30:00|1223.3|1222.8|1222|1221.5|1223.3|1222.8|1221.7|1221.2|615
1644251700000|2022-02-07 16:35:00|1222.1|1221.6|1219.4|1218.9|1222.2|1221.7|1219|1218.5|1130
1644252000000|2022-02-07 16:40:00|1219.3|1218.8|1218.2|1217.7|1219.9|1219.4|1218|1217.5|552
1644252300000|2022-02-07 16:45:00|1218.1|1217.6|1218.3|1217.8|1218.8|1218.3|1217.5|1217|820
1644252600000|2022-02-07 16:50:00|1218.4|1217.9|1218.7|1218.2|1219.1|1218.6|1218|1217.5|625
1644252900000|2022-02-07 16:55:00|1218.6|1218.1|1220.8|1220.3|1221|1220.5|1218.4|1217.9|572
1644253200000|2022-02-07 17:00:00|1220.6|1220.1|1221.3|1220.8|1221.4|1220.9|1219.9|1219.4|711
1644253500000|2022-02-07 17:05:00|1221.2|1220.7|1219.8|1219.3|1221.2|1220.7|1219.8|1219.3|407
1644253800000|2022-02-07 17:10:00|1220|1219.5|1220.3|1219.8|1220.7|1220.2|1219.8|1219.3|320
1644254100000|2022-02-07 17:15:00|1220.2|1219.7|1220.9|1220.4|1221.4|1220.9|1220|1219.5|328
1644254400000|2022-02-07 17:20:00|1220.8|1220.3|1221.5|1221|1221.6|1221.1|1220.6|1220.1|406
1644254700000|2022-02-07 17:25:00|1221.4|1220.9|1220.1|1219.6|1221.6|1221.1|1220|1219.5|283
1644255000000|2022-02-07 17:30:00|1220|1219.5|1220.5|1220|1220.7|1220.2|1219.4|1218.9|437
1644255300000|2022-02-07 17:35:00|1220.4|1219.9|1219.8|1219.3|1220.8|1220.3|1219.2|1218.7|292
1644255600000|2022-02-07 17:40:00|1220|1219.5|1220.9|1220.4|1221.1|1220.6|1220|1219.5|395
1644255900000|2022-02-07 17:45:00|1220.8|1220.3|1221.2|1220.7|1221.9|1221.4|1220.7|1220.2|291
1644256200000|2022-02-07 17:50:00|1221.3|1220.8|1221|1220.5|1221.6|1221.1|1220.9|1220.4|394
1644256500000|2022-02-07 17:55:00|1221.1|1220.6|1221|1220.5|1221.5|1221|1220.6|1220.1|276
1644256800000|2022-02-07 18:00:00|1221.1|1220.6|1221.9|1221.4|1222.6|1222.1|1220.8|1220.3|344
1644257100000|2022-02-07 18:05:00|1222|1221.5|1222.3|1221.8|1222.6|1222.1|1221.6|1221.1|262
1644257400000|2022-02-07 18:10:00|1222.4|1221.9|1223|1222.5|1223.6|1223.1|1222.1|1221.6|616
1644257700000|2022-02-07 18:15:00|1223.1|1222.6|1223.1|1222.6|1223.4|1222.9|1222.7|1222.2|680
1644258000000|2022-02-07 18:20:00|1223|1222.5|1223.1|1222.6|1223.5|1223|1223|1222.5|341
1644258300000|2022-02-07 18:25:00|1223.2|1222.7|1223.6|1223.1|1223.8|1223.3|1222.9|1222.4|297
1644258600000|2022-02-07 18:30:00|1223.7|1223.2|1223.4|1222.9|1224.3|1223.8|1223.3|1222.8|350
1644258900000|2022-02-07 18:35:00|1223.6|1223.1|1224|1223.5|1224.2|1223.7|1223.4|1222.9|288
1644259200000|2022-02-07 18:40:00|1223.9|1223.4|1223.8|1223.3|1224|1223.5|1223.6|1223.1|334
1644259500000|2022-02-07 18:45:00|1223.7|1223.2|1223.6|1223.1|1224.1|1223.6|1223.4|1222.9|453
1644259800000|2022-02-07 18:50:00|1223.7|1223.2|1223.7|1223.2|1224.1|1223.6|1223.5|1223|263
1644260100000|2022-02-07 18:55:00|1223.8|1223.3|1224.9|1224.4|1225|1224.5|1223.8|1223.3|337
1644260400000|2022-02-07 19:00:00|1224.8|1224.3|1224.5|1224|1224.8|1224.3|1224.2|1223.7|400
1644260700000|2022-02-07 19:05:00|1224.6|1224.1|1223.6|1223.1|1224.6|1224.1|1223.5|1223|328
1644261000000|2022-02-07 19:10:00|1223.7|1223.2|1223.8|1223.3|1224.1|1223.6|1223.7|1223.2|267
1644261300000|2022-02-07 19:15:00|1223.7|1223.2|1224.1|1223.6|1224.7|1224.2|1223.3|1222.8|385
1644261600000|2022-02-07 19:20:00|1224|1223.5|1224.1|1223.6|1224.5|1224|1223.8|1223.3|308
1644261900000|2022-02-07 19:25:00|1224.2|1223.7|1225.7|1225.2|1225.7|1225.2|1224.1|1223.6|444
1644262200000|2022-02-07 19:30:00|1225.8|1225.3|1225.9|1225.4|1226.1|1225.6|1225.4|1224.9|433
1644262500000|2022-02-07 19:35:00|1226|1225.5|1225.5|1225|1226.5|1226|1225.5|1225|364
1644262800000|2022-02-07 19:40:00|1225.6|1225.1|1226.6|1226.1|1226.8|1226.3|1225.5|1225|619
1644263100000|2022-02-07 19:45:00|1226.5|1226|1226.7|1226.2|1227.2|1226.7|1226.5|1226|650
1644263400000|2022-02-07 19:50:00|1226.6|1226.1|1227|1226.5|1227.1|1226.6|1226.3|1225.8|458
1644263700000|2022-02-07 19:55:00|1226.9|1226.4|1226.7|1226.2|1227.4|1226.9|1226.6|1226.1|350
1644264000000|2022-02-07 20:00:00|1226.6|1226.1|1227.1|1226.6|1227.2|1226.7|1225.9|1225.4|469
1644264300000|2022-02-07 20:05:00|1227.2|1226.7|1226.8|1226.3|1227.6|1227.1|1226.1|1225.6|413
1644264600000|2022-02-07 20:10:00|1226.7|1226.2|1228|1227.5|1228.1|1227.6|1226.5|1226|765
1644264900000|2022-02-07 20:15:00|1227.9|1227.4|1227.4|1226.9|1228.2|1227.7|1227.4|1226.9|650
1644265200000|2022-02-07 20:20:00|1227.3|1226.8|1226.5|1226|1227.6|1227.1|1226.4|1225.9|805
1644265500000|2022-02-07 20:25:00|1226.6|1226.1|1224.7|1224.2|1226.8|1226.3|1224.6|1224.1|928
1644265800000|2022-02-07 20:30:00|1224.8|1224.3|1225.1|1224.6|1225.6|1225.1|1224.6|1224.1|1104
1644266100000|2022-02-07 20:35:00|1225|1224.5|1223.6|1223.1|1225.6|1225.1|1223.5|1223|1069
1644266400000|2022-02-07 20:40:00|1223.5|1223|1223.4|1222.9|1224.1|1223.6|1223|1222.5|1216
1644266700000|2022-02-07 20:45:00|1223.3|1222.8|1222.4|1221.9|1223.4|1222.9|1222.3|1221.8|1318
1644267000000|2022-02-07 20:50:00|1222.8|1222.3|1221.6|1221.1|1223.7|1223.2|1221.3|1220.8|1980
1644267300000|2022-02-07 20:55:00|1221.5|1221|1222.3|1221.8|1222.6|1222.1|1221.2|1220.7|8346
1644267600000|2022-02-07 21:00:00|1222.5|1221.5|1223.6|1222.6|1223.8|1222.8|1222.2|1221.2|913
1644267900000|2022-02-07 21:05:00|1223.7|1222.7|1223.5|1222.5|1223.9|1222.9|1223.5|1222.5|96
1644268200000|2022-02-07 21:10:00|1223.6|1222.6|1223.2|1222.2|1223.7|1222.7|1223.2|1222.2|79
1644268500000|2022-02-07 21:15:00|1223.3|1222.3|1223.2|1222.2|1223.5|1222.5|1223.1|1222.1|38
1644268800000|2022-02-07 21:20:00|1223.3|1222.3|1223.4|1222.4|1223.7|1222.7|1223.2|1222.2|106
1644269100000|2022-02-07 21:25:00|1223.6|1222.6|1223.7|1222.7|1223.7|1222.7|1223.6|1222.6|14
1644270300000|2022-02-07 21:45:00|1223.6|1222.6|1223.7|1222.7|1223.7|1222.7|1223.6|1222.6|43
1644270600000|2022-02-07 21:50:00|1223.4|1222.4|1223.7|1222.7|1223.7|1222.7|1223.1|1222.1|21
1644270900000|2022-02-07 21:55:00|1223.6|1222.6|1223.9|1222.9|1223.9|1222.9|1223.6|1222.6|9
1644274800000|2022-02-07 23:00:00|1224.4|1222.4|1224|1222|1224.5|1222.5|1223.7|1221.7|0
1644275100000|2022-02-07 23:05:00|1224.1|1222.1|1223.7|1221.7|1224.1|1222.1|1223.5|1221.5|0
1644275400000|2022-02-07 23:10:00|1223.8|1221.8|1224|1222|1224.1|1222.1|1223.7|1221.7|0
1644275700000|2022-02-07 23:15:00|1224.1|1222.1|1224.3|1222.3|1224.4|1222.4|1224|1222|0
1644276000000|2022-02-07 23:20:00|1224.4|1222.4|1224.9|1222.9|1225.1|1223.1|1224.1|1222.1|0
1644276300000|2022-02-07 23:25:00|1224.8|1222.8|1224.7|1222.7|1225|1223|1224.5|1222.5|0
1644276600000|2022-02-07 23:30:00|1224.8|1222.8|1224.3|1222.3|1225|1223|1224.3|1222.3|0
1644276900000|2022-02-07 23:35:00|1224.4|1222.4|1224.4|1222.4|1224.6|1222.6|1224.2|1222.2|0
1644277200000|2022-02-07 23:40:00|1224.5|1222.5|1224.5|1222.5|1224.7|1222.7|1224.3|1222.3|0
1644277500000|2022-02-07 23:45:00|1224.6|1222.6|1224.8|1222.8|1225|1223|1224.4|1222.4|0
1644277800000|2022-02-07 23:50:00|1224.9|1222.9|1224.5|1222.5|1224.9|1222.9|1224.5|1222.5|0
1644278100000|2022-02-07 23:55:00|1224.6|1222.6|1224.9|1222.9|1225.1|1223.1|1224.4|1222.4|0
1644278400000|2022-02-08 00:00:00|1225|1223|1225.1|1223.1|1225.5|1223.5|1224.9|1222.9|0
1644278700000|2022-02-08 00:05:00|1225.2|1223.2|1224.8|1222.8|1225.2|1223.2|1224.7|1222.7|0
1644279000000|2022-02-08 00:10:00|1224.7|1222.7|1224.6|1222.6|1224.9|1222.9|1224.4|1222.4|0
1644279300000|2022-02-08 00:15:00|1224.5|1222.5|1225|1223|1225.1|1223.1|1224.5|1222.5|0
1644279600000|2022-02-08 00:20:00|1225.1|1223.1|1223.6|1221.6|1225.1|1223.1|1223.5|1221.5|0
1644279900000|2022-02-08 00:25:00|1223.5|1221.5|1223.8|1221.8|1224.1|1222.1|1223.5|1221.5|0
1644280200000|2022-02-08 00:30:00|1223.9|1221.9|1224.2|1222.2|1224.4|1222.4|1223.9|1221.9|0
1644280500000|2022-02-08 00:35:00|1224.3|1222.3|1224.1|1222.1|1224.4|1222.4|1223.7|1221.7|0
1644280800000|2022-02-08 00:40:00|1224|1222|1224.3|1222.3|1224.3|1222.3|1223.9|1221.9|0
1644281100000|2022-02-08 00:45:00|1224.2|1222.2|1224.7|1222.7|1224.8|1222.8|1224|1222|0
1644281400000|2022-02-08 00:50:00|1224.8|1222.8|1224.3|1222.3|1224.8|1222.8|1224.3|1222.3|0
1644281700000|2022-02-08 00:55:00|1224.4|1222.4|1224.5|1222.5|1224.5|1222.5|1224.3|1222.3|0
1644282000000|2022-02-08 01:00:00|1224.4|1222.4|1227.1|1226.1|1227.6|1226.6|1223.8|1221.8|46
1644282300000|2022-02-08 01:05:00|1227.2|1226.2|1224|1223|1228.3|1227.3|1224|1223|192
1644282600000|2022-02-08 01:10:00|1223.6|1222.6|1224|1223|1224.3|1223.3|1223.5|1222.5|20
1644282900000|2022-02-08 01:15:00|1223.9|1222.9|1225.1|1224.1|1225.1|1224.1|1222.6|1221.6|61
1644283200000|2022-02-08 01:20:00|1224.9|1223.9|1225.4|1224.4|1225.6|1224.6|1224.5|1223.5|31
1644283500000|2022-02-08 01:25:00|1225.7|1224.7|1224.6|1223.6|1225.7|1224.7|1224.4|1223.4|18
1644283800000|2022-02-08 01:30:00|1224.2|1223.2|1220.8|1219.8|1224.7|1223.7|1220.7|1219.7|199
1644284100000|2022-02-08 01:35:00|1221|1220|1221.7|1220.7|1221.8|1220.8|1220.3|1219.3|63
1644284400000|2022-02-08 01:40:00|1222.6|1221.6|1221.1|1220.1|1223.4|1222.4|1220.9|1219.9|144
1644284700000|2022-02-08 01:45:00|1220.7|1219.7|1220.1|1219.1|1221.1|1220.1|1220.1|1219.1|41
1644285000000|2022-02-08 01:50:00|1220.5|1219.5|1220.8|1219.8|1220.8|1219.8|1219.3|1218.3|52
1644285300000|2022-02-08 01:55:00|1220.7|1219.7|1220.6|1219.6|1221.1|1220.1|1220.5|1219.5|22
1644285600000|2022-02-08 02:00:00|1220.8|1219.8|1220.4|1219.4|1221.2|1220.2|1220.4|1219.4|58
1644285900000|2022-02-08 02:05:00|1219.8|1218.8|1219.3|1218.3|1219.8|1218.8|1218.6|1217.6|23
1644286200000|2022-02-08 02:10:00|1219.1|1218.1|1218.7|1217.7|1219.4|1218.4|1217.9|1216.9|56
1644286500000|2022-02-08 02:15:00|1218.8|1217.8|1217.8|1216.8|1218.8|1217.8|1217.6|1216.6|42
1644286800000|2022-02-08 02:20:00|1217.7|1216.7|1218.6|1217.6|1219|1218|1217.4|1216.4|35
1644287100000|2022-02-08 02:25:00|1218.5|1217.5|1219.2|1218.2|1219.2|1218.2|1218.2|1217.2|102
1644287400000|2022-02-08 02:30:00|1219.1|1218.1|1218.1|1217.1|1219.1|1218.1|1217.9|1216.9|16
1644287700000|2022-02-08 02:35:00|1218|1217|1217.8|1216.8|1218.1|1217.1|1217.4|1216.4|49
1644288000000|2022-02-08 02:40:00|1217.9|1216.9|1218|1217|1218.4|1217.4|1217.9|1216.9|18
1644288300000|2022-02-08 02:45:00|1217.6|1216.6|1217.8|1216.8|1218.2|1217.2|1217.6|1216.6|52
1644288600000|2022-02-08 02:50:00|1217.7|1216.7|1218|1217|1218|1217|1217.6|1216.6|25
1644288900000|2022-02-08 02:55:00|1217.9|1216.9|1218.1|1217.1|1218.1|1217.1|1217.6|1216.6|51
1644289200000|2022-02-08 03:00:00|1218|1217|1216.8|1215.8|1218|1217|1216.8|1215.8|20
1644289500000|2022-02-08 03:05:00|1216.9|1215.9|1216.6|1215.6|1217.1|1216.1|1216.6|1215.6|24
1644289800000|2022-02-08 03:10:00|1216.4|1215.4|1215.5|1214.5|1216.4|1215.4|1215.5|1214.5|21
1644290100000|2022-02-08 03:15:00|1215.6|1214.6|1215.8|1214.8|1216.3|1215.3|1215.4|1214.4|15
1644290400000|2022-02-08 03:20:00|1215.6|1214.6|1215.7|1214.7|1215.7|1214.7|1215.1|1214.1|17
1644290700000|2022-02-08 03:25:00|1216|1215|1216.7|1215.7|1216.9|1215.9|1215.6|1214.6|36
1644291000000|2022-02-08 03:30:00|1217|1216|1216.6|1215.6|1217|1216|1216.3|1215.3|17
1644291300000|2022-02-08 03:35:00|1216.7|1215.7|1217|1216|1217.3|1216.3|1216.7|1215.7|27
1644291600000|2022-02-08 03:40:00|1217.1|1216.1|1216.3|1215.3|1217.1|1216.1|1216.3|1215.3|15
1644291900000|2022-02-08 03:45:00|1216.5|1215.5|1216.8|1215.8|1216.8|1215.8|1215.8|1214.8|22
1644292200000|2022-02-08 03:50:00|1216.6|1215.6|1216|1215|1216.8|1215.8|1216|1215|17
1644292500000|2022-02-08 03:55:00|1215.9|1214.9|1215.7|1214.7|1215.9|1214.9|1214.8|1213.8|16
1644292800000|2022-02-08 04:00:00|1216.2|1215.2|1216.2|1215.2|1216.7|1215.7|1216|1215|21
1644293100000|2022-02-08 04:05:00|1216.8|1215.8|1216.9|1215.9|1216.9|1215.9|1216.5|1215.5|12
1644293400000|2022-02-08 04:10:00|1216.8|1215.8|1216.9|1215.9|1217|1216|1216.6|1215.6|10
1644293700000|2022-02-08 04:15:00|1216.8|1215.8|1216.6|1215.6|1216.9|1215.9|1216.5|1215.5|12
1644294000000|2022-02-08 04:20:00|1216.8|1215.8|1216.7|1215.7|1216.8|1215.8|1216.7|1215.7|14
1644294300000|2022-02-08 04:25:00|1216.8|1215.8|1216.4|1215.4|1217|1216|1216.4|1215.4|21
1644294600000|2022-02-08 04:30:00|1216.3|1215.3|1216.7|1215.7|1216.7|1215.7|1216.3|1215.3|10
1644294900000|2022-02-08 04:35:00|1216.8|1215.8|1216.1|1215.1|1216.8|1215.8|1216.1|1215.1|14
1644295200000|2022-02-08 04:40:00|1216|1215|1215.9|1214.9|1216.3|1215.3|1215.9|1214.9|10
1644295500000|2022-02-08 04:45:00|1215.8|1214.8|1215.8|1214.8|1216|1215|1215.2|1214.2|17
1644295800000|2022-02-08 04:50:00|1216|1215|1215.9|1214.9|1216|1215|1215.8|1214.8|13
1644296100000|2022-02-08 04:55:00|1215.8|1214.8|1216|1215|1216|1215|1215.5|1214.5|26
1644296400000|2022-02-08 05:00:00|1215.8|1214.8|1214.1|1213.1|1215.8|1214.8|1213.8|1212.8|35
1644296700000|2022-02-08 05:05:00|1214.2|1213.2|1214.8|1213.8|1215.1|1214.1|1213.8|1212.8|29
1644297000000|2022-02-08 05:10:00|1214.5|1213.5|1215.2|1214.2|1215.4|1214.4|1214.2|1213.2|26
1644297300000|2022-02-08 05:15:00|1215|1214|1214.2|1213.2|1215|1214|1213.8|1212.8|81
1644297600000|2022-02-08 05:20:00|1214.4|1213.4|1213.3|1212.3|1214.7|1213.7|1213.2|1212.2|38
1644297900000|2022-02-08 05:25:00|1213.1|1212.1|1213|1212|1213.4|1212.4|1210.9|1209.9|146
1644298200000|2022-02-08 05:30:00|1212.7|1211.7|1210.4|1209.4|1212.7|1211.7|1210.1|1209.1|82
1644298500000|2022-02-08 05:35:00|1210.7|1209.7|1210.7|1209.7|1210.8|1209.8|1209.9|1208.9|41
1644298800000|2022-02-08 05:40:00|1210.9|1209.9|1212.1|1211.1|1212.2|1211.2|1210.7|1209.7|50
1644299100000|2022-02-08 05:45:00|1212.2|1211.2|1213.3|1212.3|1213.3|1212.3|1211.3|1210.3|31
1644299400000|2022-02-08 05:50:00|1213.4|1212.4|1214.2|1213.2|1214.3|1213.3|1213.2|1212.2|43
1644299700000|2022-02-08 05:55:00|1214.3|1213.3|1214.3|1213.3|1214.7|1213.7|1214|1213|16
1644300000000|2022-02-08 06:00:00|1214.1|1213.1|1214.5|1213.5|1214.5|1213.5|1213.2|1212.2|26
1644300300000|2022-02-08 06:05:00|1214.4|1213.4|1215.6|1214.6|1215.8|1214.8|1214.4|1213.4|17
1644300600000|2022-02-08 06:10:00|1215.8|1214.8|1216.5|1215.5|1216.9|1215.9|1215.8|1214.8|65
1644300900000|2022-02-08 06:15:00|1216.4|1215.4|1218.4|1217.4|1218.7|1217.7|1216.4|1215.4|43
1644301200000|2022-02-08 06:20:00|1218.5|1217.5|1217.8|1216.8|1219.3|1218.3|1217.4|1216.4|92
1644301500000|2022-02-08 06:25:00|1218.4|1217.4|1219|1218|1219.3|1218.3|1218.4|1217.4|36
1644301800000|2022-02-08 06:30:00|1219.1|1218.1|1219.1|1218.1|1219.3|1218.3|1218.1|1217.1|17
1644302100000|2022-02-08 06:35:00|1219.3|1218.3|1219|1218|1220.3|1219.3|1218.9|1217.9|106
1644302400000|2022-02-08 06:40:00|1219.3|1218.3|1219.6|1218.6|1219.7|1218.7|1218.8|1217.8|109
1644302700000|2022-02-08 06:45:00|1219.4|1218.4|1219.2|1218.2|1219.8|1218.8|1219.1|1218.1|55
1644303000000|2022-02-08 06:50:00|1219.1|1218.1|1219.1|1218.1|1219.5|1218.5|1219.1|1218.1|30
1644303300000|2022-02-08 06:55:00|1219.2|1218.2|1218.9|1217.9|1219.4|1218.4|1218.8|1217.8|21
1644303600000|2022-02-08 07:00:00|1219.1|1218.1|1219.3|1218.3|1219.3|1218.3|1218.2|1217.2|39
1644303900000|2022-02-08 07:05:00|1219.2|1218.2|1220.1|1219.1|1220.1|1219.1|1219.1|1218.1|69
1644304200000|2022-02-08 07:10:00|1219.9|1218.9|1220.8|1219.8|1221.5|1220.5|1219.9|1218.9|97
1644304500000|2022-02-08 07:15:00|1220|1219|1219.5|1218.5|1220.4|1219.4|1219.2|1218.2|21
1644304800000|2022-02-08 07:20:00|1219.6|1218.6|1217.7|1216.7|1219.8|1218.8|1217.6|1216.6|80
1644305100000|2022-02-08 07:25:00|1217.6|1216.6|1215.6|1214.6|1217.7|1216.7|1215.6|1214.6|79
1644305400000|2022-02-08 07:30:00|1215.5|1214.5|1215.2|1214.2|1215.9|1214.9|1214.4|1213.4|86
1644305700000|2022-02-08 07:35:00|1215.1|1214.1|1214.5|1213.5|1215.1|1214.1|1214.3|1213.3|59
1644306000000|2022-02-08 07:40:00|1214.4|1213.4|1213.8|1212.8|1214.5|1213.5|1213.7|1212.7|80
1644306300000|2022-02-08 07:45:00|1214|1213|1213.6|1212.6|1214|1213|1213|1212|153
1644306600000|2022-02-08 07:50:00|1213.7|1212.7|1214.9|1213.9|1215.4|1214.4|1213.7|1212.7|105
1644306900000|2022-02-08 07:55:00|1214.8|1213.8|1214.2|1213.2|1215.1|1214.1|1214.1|1213.1|59
1644307200000|2022-02-08 08:00:00|1214.4|1213.4|1215.7|1214.7|1215.8|1214.8|1213.4|1212.4|239
1644307500000|2022-02-08 08:05:00|1215.5|1214.5|1214.6|1213.6|1215.8|1214.8|1214.2|1213.2|251
1644307800000|2022-02-08 08:10:00|1214.5|1213.5|1214.7|1213.7|1215.2|1214.2|1214.5|1213.5|265
1644308100000|2022-02-08 08:15:00|1214.8|1213.8|1214.6|1213.6|1215.3|1214.3|1214.5|1213.5|226
1644308400000|2022-02-08 08:20:00|1214.7|1213.7|1215.5|1214.5|1215.6|1214.6|1214.6|1213.6|180
1644308700000|2022-02-08 08:25:00|1215.6|1214.6|1215.5|1214.5|1216|1215|1215|1214|185
1644309000000|2022-02-08 08:30:00|1215.7|1214.7|1215.9|1214.9|1216.2|1215.2|1215.5|1214.5|164
1644309300000|2022-02-08 08:35:00|1215.8|1214.8|1216.1|1215.1|1216.5|1215.5|1215.5|1214.5|170
1644309600000|2022-02-08 08:40:00|1216|1215|1215.5|1214.5|1216.6|1215.6|1215.5|1214.5|245
1644309900000|2022-02-08 08:45:00|1215.4|1214.4|1217.1|1216.1|1217.1|1216.1|1215.4|1214.4|108
1644310200000|2022-02-08 08:50:00|1216.9|1215.9|1216.1|1215.1|1217|1216|1215.9|1214.9|78
1644310500000|2022-02-08 08:55:00|1215.9|1214.9|1215.7|1214.7|1216.1|1215.1|1215.4|1214.4|161
1644310800000|2022-02-08 09:00:00|1215.6|1214.6|1217|1216|1217.1|1216.1|1215.6|1214.6|208
1644311100000|2022-02-08 09:05:00|1216.9|1215.9|1217.6|1216.6|1217.6|1216.6|1216.4|1215.4|348
1644311400000|2022-02-08 09:10:00|1217.7|1216.7|1218.3|1217.3|1218.4|1217.4|1217.5|1216.5|299
1644311700000|2022-02-08 09:15:00|1218.5|1217.5|1218.5|1217.5|1219|1218|1218|1217|247
1644312000000|2022-02-08 09:20:00|1218.6|1217.6|1218.9|1217.9|1219.2|1218.2|1218.5|1217.5|304
1644312300000|2022-02-08 09:25:00|1219.1|1218.1|1219.3|1218.3|1219.7|1218.7|1219.1|1218.1|149
1644312600000|2022-02-08 09:30:00|1219.5|1218.5|1219.4|1218.4|1220.1|1219.1|1219.4|1218.4|103
1644312900000|2022-02-08 09:35:00|1219.5|1218.5|1219.4|1218.4|1219.8|1218.8|1219.2|1218.2|124
1644313200000|2022-02-08 09:40:00|1219.6|1218.6|1219.4|1218.4|1219.8|1218.8|1219.2|1218.2|72
1644313500000|2022-02-08 09:45:00|1219.3|1218.3|1220|1219|1220.1|1219.1|1219.3|1218.3|183
1644313800000|2022-02-08 09:50:00|1219.9|1218.9|1223.5|1222.5|1223.9|1222.9|1219.9|1218.9|2088
1644314100000|2022-02-08 09:55:00|1223.4|1222.4|1222|1221|1223.5|1222.5|1221.2|1220.2|647
1644314400000|2022-02-08 10:00:00|1221.8|1220.8|1220.4|1219.4|1221.8|1220.8|1220.3|1219.3|349
1644314700000|2022-02-08 10:05:00|1220.5|1219.5|1220.8|1219.8|1221.1|1220.1|1220.4|1219.4|213
1644315000000|2022-02-08 10:10:00|1221|1220|1221.4|1220.4|1221.8|1220.8|1220.9|1219.9|189
1644315300000|2022-02-08 10:15:00|1221.2|1220.2|1220.9|1219.9|1221.3|1220.3|1220.1|1219.1|97
1644315600000|2022-02-08 10:20:00|1220.8|1219.8|1220.6|1219.6|1221.4|1220.4|1220.4|1219.4|147
1644315900000|2022-02-08 10:25:00|1220.5|1219.5|1221.9|1220.9|1222|1221|1220.5|1219.5|50
1644316200000|2022-02-08 10:30:00|1221.8|1220.8|1222|1221|1222.3|1221.3|1221.8|1220.8|123
1644316500000|2022-02-08 10:35:00|1222.1|1221.1|1222.3|1221.3|1222.3|1221.3|1221.9|1220.9|65
1644316800000|2022-02-08 10:40:00|1222.2|1221.2|1222.9|1221.9|1223|1222|1222.2|1221.2|134
1644317100000|2022-02-08 10:45:00|1223|1222|1223.2|1222.2|1223.3|1222.3|1222.8|1221.8|83
1644317400000|2022-02-08 10:50:00|1223.3|1222.3|1222.5|1221.5|1223.3|1222.3|1222.4|1221.4|155
1644317700000|2022-02-08 10:55:00|1222.4|1221.4|1222.5|1221.5|1222.8|1221.8|1222.4|1221.4|66
1644318000000|2022-02-08 11:00:00|1222.7|1221.7|1221.4|1220.4|1222.7|1221.7|1220.8|1219.8|80
1644318300000|2022-02-08 11:05:00|1221.6|1220.6|1221.1|1220.1|1221.9|1220.9|1221.1|1220.1|54
1644318600000|2022-02-08 11:10:00|1221.2|1220.2|1220.9|1219.9|1221.2|1220.2|1220.6|1219.6|85
1644318900000|2022-02-08 11:15:00|1221|1220|1220.6|1219.6|1221.1|1220.1|1220.1|1219.1|60
1644319200000|2022-02-08 11:20:00|1220.7|1219.7|1220.2|1219.2|1220.8|1219.8|1220.2|1219.2|67
1644319500000|2022-02-08 11:25:00|1220.1|1219.1|1220.1|1219.1|1220.3|1219.3|1219.8|1218.8|125
1644319800000|2022-02-08 11:30:00|1220|1219|1220.5|1219.5|1220.7|1219.7|1220|1219|44
1644320100000|2022-02-08 11:35:00|1220.4|1219.4|1219.5|1218.5|1220.6|1219.6|1219.5|1218.5|164
1644320400000|2022-02-08 11:40:00|1219.7|1218.7|1220.1|1219.1|1220.6|1219.6|1219.7|1218.7|78
1644320700000|2022-02-08 11:45:00|1220|1219|1220|1219|1220.2|1219.2|1219.7|1218.7|54
1644321000000|2022-02-08 11:50:00|1220.2|1219.2|1220.4|1219.4|1220.5|1219.5|1220|1219|39
1644321300000|2022-02-08 11:55:00|1220.3|1219.3|1220.8|1219.8|1220.8|1219.8|1220.3|1219.3|28
1644321600000|2022-02-08 12:00:00|1220.7|1219.7|1220|1219|1220.8|1219.8|1219.9|1218.9|101
1644321900000|2022-02-08 12:05:00|1219.9|1218.9|1220.9|1219.9|1221|1220|1219.9|1218.9|147
1644322200000|2022-02-08 12:10:00|1220.8|1219.8|1220.4|1219.4|1220.8|1219.8|1220|1219|199
1644322500000|2022-02-08 12:15:00|1220.3|1219.3|1219.4|1218.4|1220.3|1219.3|1218.8|1217.8|284
1644322800000|2022-02-08 12:20:00|1219.3|1218.3|1218.7|1217.7|1219.3|1218.3|1218.4|1217.4|145
1644323100000|2022-02-08 12:25:00|1218.8|1217.8|1219|1218|1219.3|1218.3|1218.6|1217.6|150
1644323400000|2022-02-08 12:30:00|1218.9|1217.9|1219|1218|1219.3|1218.3|1218.9|1217.9|188
1644323700000|2022-02-08 12:35:00|1219.1|1218.1|1219|1218|1219.1|1218.1|1218.7|1217.7|68
1644324000000|2022-02-08 12:40:00|1218.9|1217.9|1218.5|1217.5|1219|1218|1218.5|1217.5|162
1644324300000|2022-02-08 12:45:00|1218.3|1217.3|1218.5|1217.5|1218.6|1217.6|1218|1217|201
1644324600000|2022-02-08 12:50:00|1218.7|1217.7|1218.5|1217.5|1218.8|1217.8|1218.3|1217.3|47
1644324900000|2022-02-08 12:55:00|1218.8|1217.8|1218.8|1217.8|1219.1|1218.1|1218.8|1217.8|32
1644325200000|2022-02-08 13:00:00|1218.7|1217.7|1218.7|1217.7|1219.1|1218.1|1218.6|1217.6|65
1644325500000|2022-02-08 13:05:00|1218.6|1217.6|1218.9|1217.9|1219.3|1218.3|1218.6|1217.6|63
1644325800000|2022-02-08 13:10:00|1219|1218|1218.9|1217.9|1219.1|1218.1|1218.8|1217.8|28
1644326100000|2022-02-08 13:15:00|1218.7|1217.7|1218.8|1217.8|1219|1218|1218.5|1217.5|111
1644326400000|2022-02-08 13:20:00|1218.9|1217.9|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|120
1644326700000|2022-02-08 13:25:00|1218.5|1217.5|1218.1|1217.1|1218.6|1217.6|1218|1217|73
1644327000000|2022-02-08 13:30:00|1218.2|1217.2|1218.4|1217.4|1218.4|1217.4|1217.9|1216.9|106
1644327300000|2022-02-08 13:35:00|1218.5|1217.5|1218.7|1217.7|1219|1218|1218.5|1217.5|95
1644327600000|2022-02-08 13:40:00|1218.8|1217.8|1217.9|1216.9|1218.8|1217.8|1217.8|1216.8|111
1644327900000|2022-02-08 13:45:00|1218|1217|1218|1217|1218.3|1217.3|1217.7|1216.7|142
1644328200000|2022-02-08 13:50:00|1217.9|1216.9|1218.1|1217.1|1218.4|1217.4|1217.5|1216.5|159
1644328500000|2022-02-08 13:55:00|1218.2|1217.2|1218.3|1217.3|1218.7|1217.7|1218.1|1217.1|164
1644328800000|2022-02-08 14:00:00|1218.4|1217.4|1218.8|1217.8|1219|1218|1218.3|1217.3|120
1644329100000|2022-02-08 14:05:00|1218.9|1217.9|1218.5|1217.5|1219|1218|1218.5|1217.5|72
1644329400000|2022-02-08 14:10:00|1218.6|1217.6|1218.3|1217.3|1218.8|1217.8|1218.3|1217.3|203
1644329700000|2022-02-08 14:15:00|1218.2|1217.2|1218.5|1217.5|1218.6|1217.6|1218.2|1217.2|110
1644330000000|2022-02-08 14:20:00|1218.6|1217.6|1219|1218|1219.2|1218.2|1218.5|1217.5|195
1644330300000|2022-02-08 14:25:00|1218.9|1217.9|1219.8|1218.8|1219.8|1218.8|1218.7|1217.7|335
1644330600000|2022-02-08 14:30:00|1219.6|1219.1|1220.7|1220.2|1221.6|1221.1|1218.8|1218.3|3760
1644330900000|2022-02-08 14:35:00|1221.1|1220.6|1225|1224.5|1225.4|1224.9|1221.1|1220.6|2285
1644331200000|2022-02-08 14:40:00|1224.9|1224.4|1226.9|1226.4|1227.5|1227|1224.5|1224|2511
1644331500000|2022-02-08 14:45:00|1227|1226.5|1227.9|1227.4|1229.1|1228.6|1226.9|1226.4|2172
1644331800000|2022-02-08 14:50:00|1227.8|1227.3|1225.9|1225.4|1228|1227.5|1225.5|1225|2864
1644332100000|2022-02-08 14:55:00|1225.8|1225.3|1225.6|1225.1|1226.5|1226|1224.8|1224.3|1220
1644332400000|2022-02-08 15:00:00|1225.5|1225|1223.6|1223.1|1225.5|1225|1222.7|1222.2|1759
1644332700000|2022-02-08 15:05:00|1223.5|1223|1223.8|1223.3|1225.4|1224.9|1223.1|1222.6|1098
1644333000000|2022-02-08 15:10:00|1223.7|1223.2|1225.1|1224.6|1225.2|1224.7|1223.6|1223.1|1163
1644333300000|2022-02-08 15:15:00|1225.2|1224.7|1226.5|1226|1227.6|1227.1|1225|1224.5|1645
1644333600000|2022-02-08 15:20:00|1226.6|1226.1|1227.4|1226.9|1227.6|1227.1|1226.4|1225.9|1757
1644333900000|2022-02-08 15:25:00|1227.3|1226.8|1225.9|1225.4|1227.9|1227.4|1225.4|1224.9|986
1644334200000|2022-02-08 15:30:00|1226|1225.5|1226|1225.5|1226.6|1226.1|1225.7|1225.2|1127
1644334500000|2022-02-08 15:35:00|1225.9|1225.4|1227.5|1227|1227.5|1227|1225.1|1224.6|1165
1644334800000|2022-02-08 15:40:00|1227.4|1226.9|1228.1|1227.6|1228.1|1227.6|1227.2|1226.7|716
1644335100000|2022-02-08 15:45:00|1228.2|1227.7|1228.4|1227.9|1229.3|1228.8|1228.2|1227.7|1048
1644335400000|2022-02-08 15:50:00|1228.3|1227.8|1228.3|1227.8|1228.7|1228.2|1227.7|1227.2|1573
1644335700000|2022-02-08 15:55:00|1228.2|1227.7|1227.8|1227.3|1228.3|1227.8|1227.8|1227.3|986
1644336000000|2022-02-08 16:00:00|1227.9|1227.4|1229|1228.5|1229.9|1229.4|1227.9|1227.4|1091
1644336300000|2022-02-08 16:05:00|1229.1|1228.6|1228.7|1228.2|1229.3|1228.8|1228|1227.5|882
1644336600000|2022-02-08 16:10:00|1228.6|1228.1|1229|1228.5|1229.5|1229|1228.1|1227.6|966
1644336900000|2022-02-08 16:15:00|1229.2|1228.7|1229.8|1229.3|1229.8|1229.3|1228.9|1228.4|460
1644337200000|2022-02-08 16:20:00|1229.7|1229.2|1228.7|1228.2|1229.8|1229.3|1228.5|1228|789
1644337500000|2022-02-08 16:25:00|1228.8|1228.3|1229.4|1228.9|1229.7|1229.2|1228.7|1228.2|752
1644337800000|2022-02-08 16:30:00|1229.5|1229|1229.8|1229.3|1230.5|1230|1229.3|1228.8|635
1644338100000|2022-02-08 16:35:00|1229.7|1229.2|1230.9|1230.4|1231|1230.5|1229.7|1229.2|780
1644338400000|2022-02-08 16:40:00|1230.8|1230.3|1230.6|1230.1|1231|1230.5|1230.1|1229.6|515
1644338700000|2022-02-08 16:45:00|1230.7|1230.2|1230.9|1230.4|1231.4|1230.9|1230.4|1229.9|496
1644339000000|2022-02-08 16:50:00|1230.8|1230.3|1231.5|1231|1231.6|1231.1|1230.5|1230|1040
1644339300000|2022-02-08 16:55:00|1231.4|1230.9|1231.3|1230.8|1231.8|1231.3|1231|1230.5|569
1644339600000|2022-02-08 17:00:00|1231.4|1230.9|1231.7|1231.2|1232|1231.5|1231.3|1230.8|385
1644339900000|2022-02-08 17:05:00|1231.6|1231.1|1231.3|1230.8|1231.8|1231.3|1230.6|1230.1|650
1644340200000|2022-02-08 17:10:00|1231.2|1230.7|1230.6|1230.1|1231.3|1230.8|1230.5|1230|434
1644340500000|2022-02-08 17:15:00|1230.5|1230|1231|1230.5|1231.2|1230.7|1230.2|1229.7|250
1644340800000|2022-02-08 17:20:00|1231.1|1230.6|1231.6|1231.1|1231.6|1231.1|1230.7|1230.2|216
1644341100000|2022-02-08 17:25:00|1231.7|1231.2|1232|1231.5|1232|1231.5|1231.5|1231|267
1644341400000|2022-02-08 17:30:00|1232.1|1231.6|1232.9|1232.4|1233|1232.5|1232.1|1231.6|388
1644341700000|2022-02-08 17:35:00|1232.8|1232.3|1232.9|1232.4|1233.3|1232.8|1232.5|1232|238
1644342000000|2022-02-08 17:40:00|1233|1232.5|1232.3|1231.8|1233.2|1232.7|1232.2|1231.7|253
1644342300000|2022-02-08 17:45:00|1232.4|1231.9|1231.9|1231.4|1232.8|1232.3|1231.9|1231.4|281
1644342600000|2022-02-08 17:50:00|1231.8|1231.3|1231.8|1231.3|1232.1|1231.6|1231.7|1231.2|294
1644342900000|2022-02-08 17:55:00|1231.7|1231.2|1231.2|1230.7|1231.9|1231.4|1231.2|1230.7|532
1644343200000|2022-02-08 18:00:00|1231.3|1230.8|1230.8|1230.3|1231.5|1231|1230.6|1230.1|539
1644343500000|2022-02-08 18:05:00|1230.7|1230.2|1230.8|1230.3|1231|1230.5|1230.4|1229.9|404
1644343800000|2022-02-08 18:10:00|1230.7|1230.2|1230.7|1230.2|1231|1230.5|1230.3|1229.8|354
1644344100000|2022-02-08 18:15:00|1230.6|1230.1|1229.8|1229.3|1230.7|1230.2|1229.3|1228.8|488
1644344400000|2022-02-08 18:20:00|1229.7|1229.2|1229.3|1228.8|1230|1229.5|1229.1|1228.6|381
1644344700000|2022-02-08 18:25:00|1229.2|1228.7|1229|1228.5|1229.4|1228.9|1228.7|1228.2|320
1644345000000|2022-02-08 18:30:00|1229.1|1228.6|1229.6|1229.1|1229.8|1229.3|1229|1228.5|365
1644345300000|2022-02-08 18:35:00|1229.7|1229.2|1229.3|1228.8|1230.3|1229.8|1229|1228.5|504
1644345600000|2022-02-08 18:40:00|1229.4|1228.9|1229.2|1228.7|1229.5|1229|1228.9|1228.4|562
1644345900000|2022-02-08 18:45:00|1229.1|1228.6|1229.5|1229|1229.9|1229.4|1229|1228.5|405
1644346200000|2022-02-08 18:50:00|1229.4|1228.9|1229.6|1229.1|1229.7|1229.2|1229|1228.5|395
1644346500000|2022-02-08 18:55:00|1229.7|1229.2|1230.4|1229.9|1230.4|1229.9|1229.5|1229|321
1644346800000|2022-02-08 19:00:00|1230.5|1230|1231.5|1231|1231.5|1231|1230.1|1229.6|578
1644347100000|2022-02-08 19:05:00|1231.4|1230.9|1231.7|1231.2|1232.1|1231.6|1231.3|1230.8|737
1644347400000|2022-02-08 19:10:00|1231.6|1231.1|1231.2|1230.7|1231.8|1231.3|1231|1230.5|462
1644347700000|2022-02-08 19:15:00|1231.3|1230.8|1230.3|1229.8|1231.3|1230.8|1230.1|1229.6|271
1644348000000|2022-02-08 19:20:00|1230.2|1229.7|1229.1|1228.6|1230.2|1229.7|1229|1228.5|320
1644348300000|2022-02-08 19:25:00|1229|1228.5|1228.6|1228.1|1229.3|1228.8|1228.4|1227.9|265
1644348600000|2022-02-08 19:30:00|1228.5|1228|1229.4|1228.9|1229.6|1229.1|1228.4|1227.9|392
1644348900000|2022-02-08 19:35:00|1229.5|1229|1227.9|1227.4|1229.7|1229.2|1227.6|1227.1|896
1644349200000|2022-02-08 19:40:00|1228|1227.5|1228.6|1228.1|1228.8|1228.3|1228|1227.5|541
1644349500000|2022-02-08 19:45:00|1228.5|1228|1228.7|1228.2|1228.9|1228.4|1227.9|1227.4|559
1644349800000|2022-02-08 19:50:00|1228.6|1228.1|1228.9|1228.4|1229|1228.5|1228.3|1227.8|568
1644350100000|2022-02-08 19:55:00|1229|1228.5|1228.6|1228.1|1229.1|1228.6|1228|1227.5|734
1644350400000|2022-02-08 20:00:00|1228.5|1228|1228.8|1228.3|1229.1|1228.6|1227.6|1227.1|620
1644350700000|2022-02-08 20:05:00|1228.7|1228.2|1229.2|1228.7|1229.5|1229|1228.3|1227.8|624
1644351000000|2022-02-08 20:10:00|1229.3|1228.8|1230.5|1230|1230.5|1230|1229.2|1228.7|1847
1644351300000|2022-02-08 20:15:00|1230.4|1229.9|1230.5|1230|1230.8|1230.3|1229.9|1229.4|1143
1644351600000|2022-02-08 20:20:00|1230.4|1229.9|1230.6|1230.1|1230.8|1230.3|1230|1229.5|492
1644351900000|2022-02-08 20:25:00|1230.7|1230.2|1230.7|1230.2|1230.9|1230.4|1230|1229.5|544
1644352200000|2022-02-08 20:30:00|1230.8|1230.3|1231.6|1231.1|1232|1231.5|1230.5|1230|518
1644352500000|2022-02-08 20:35:00|1231.5|1231|1231.5|1231|1232|1231.5|1231.2|1230.7|747
1644352800000|2022-02-08 20:40:00|1231.4|1230.9|1231.8|1231.3|1232.4|1231.9|1231.4|1230.9|755
1644353100000|2022-02-08 20:45:00|1231.7|1231.2|1232.2|1231.7|1232.6|1232.1|1231.4|1230.9|855
1644353400000|2022-02-08 20:50:00|1232.3|1231.8|1232.8|1232.3|1232.8|1232.3|1231.6|1231.1|1376
1644353700000|2022-02-08 20:55:00|1233.1|1232.6|1232.9|1232.4|1233.2|1232.7|1232.4|1231.9|6458
1644354000000|2022-02-08 21:00:00|1233.1|1232.1|1232.5|1231.5|1233.1|1232.1|1232.2|1231.2|886
1644354300000|2022-02-08 21:05:00|1232.4|1231.4|1232.7|1231.7|1232.9|1231.9|1232.3|1231.3|158
1644354600000|2022-02-08 21:10:00|1232.6|1231.6|1232.5|1231.5|1232.8|1231.8|1232.5|1231.5|132
1644354900000|2022-02-08 21:15:00|1232.7|1231.7|1233.3|1232.3|1233.3|1232.3|1232.6|1231.6|40
1644355200000|2022-02-08 21:20:00|1233.1|1232.1|1233|1232|1233.1|1232.1|1232.9|1231.9|53
1644355500000|2022-02-08 21:25:00|||||||||2
1644355800000|2022-02-08 21:30:00|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|52
1644356400000|2022-02-08 21:40:00|1232.9|1231.9|1232.9|1231.9|1232.9|1231.9|1232.9|1231.9|1
1644356700000|2022-02-08 21:45:00|1232.8|1231.8|1232.6|1231.6|1232.9|1231.9|1232.4|1231.4|29
1644357000000|2022-02-08 21:50:00|1232.7|1231.7|1232.9|1231.9|1232.9|1231.9|1232.7|1231.7|14
1644357300000|2022-02-08 21:55:00|1233.1|1232.1|1232.7|1231.7|1233.1|1232.1|1232.7|1231.7|9
1644358500000|2022-02-08 22:15:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1
1644360600000|2022-02-08 22:50:00|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|1233.3|1232.3|4
1644360900000|2022-02-08 22:55:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|4
1644361200000|2022-02-08 23:00:00|1233.9|1231.9|1234.6|1232.6|1234.6|1232.6|1233.9|1231.9|0
1644361500000|2022-02-08 23:05:00|1234.7|1232.7|1234.9|1232.9|1235.1|1233.1|1234.6|1232.6|0
1644361800000|2022-02-08 23:10:00|1235|1233|1234.9|1232.9|1235.2|1233.2|1234.8|1232.8|0
1644362100000|2022-02-08 23:15:00|1235|1233|1234.9|1232.9|1235.2|1233.2|1234.6|1232.6|0
1644362400000|2022-02-08 23:20:00|1235|1233|1235.7|1233.7|1235.8|1233.8|1235|1233|0
1644362700000|2022-02-08 23:25:00|1235.8|1233.8|1236.1|1234.1|1236.4|1234.4|1235.5|1233.5|0
1644363000000|2022-02-08 23:30:00|1236.2|1234.2|1235.9|1233.9|1236.2|1234.2|1235.8|1233.8|0
1644363300000|2022-02-08 23:35:00|1236|1234|1235.5|1233.5|1236|1234|1235.5|1233.5|0
1644363600000|2022-02-08 23:40:00|1235.6|1233.6|1236|1234|1236.1|1234.1|1235.5|1233.5|0
1644363900000|2022-02-08 23:45:00|1235.9|1233.9|1235.5|1233.5|1236.1|1234.1|1235.4|1233.4|0
1644364200000|2022-02-08 23:50:00|1235.4|1233.4|1236.2|1234.2|1236.3|1234.3|1235.4|1233.4|0
1644364500000|2022-02-08 23:55:00|1236.1|1234.1|1236.1|1234.1|1236.1|1234.1|1235.8|1233.8|0
1644364800000|2022-02-09 00:00:00|1236.2|1234.2|1235.9|1233.9|1236.3|1234.3|1235.4|1233.4|0
1644365100000|2022-02-09 00:05:00|1236|1234|1236.2|1234.2|1236.5|1234.5|1236|1234|0
1644365400000|2022-02-09 00:10:00|1236.3|1234.3|1235.8|1233.8|1236.3|1234.3|1235.7|1233.7|0
1644365700000|2022-02-09 00:15:00|1235.7|1233.7|1235.5|1233.5|1235.8|1233.8|1235.4|1233.4|0
1644366000000|2022-02-09 00:20:00|1235.4|1233.4|1234.9|1232.9|1235.7|1233.7|1234.8|1232.8|0
1644366300000|2022-02-09 00:25:00|1235|1233|1234.7|1232.7|1235.1|1233.1|1234.7|1232.7|0
1644366600000|2022-02-09 00:30:00|1234.6|1232.6|1234.6|1232.6|1234.7|1232.7|1234.2|1232.2|0
1644366900000|2022-02-09 00:35:00|1234.5|1232.5|1234.8|1232.8|1234.8|1232.8|1234.5|1232.5|0
1644367200000|2022-02-09 00:40:00|1234.7|1232.7|1234.7|1232.7|1234.8|1232.8|1234.6|1232.6|0
1644367500000|2022-02-09 00:45:00|1234.6|1232.6|1235.1|1233.1|1235.2|1233.2|1234.6|1232.6|0
1644367800000|2022-02-09 00:50:00|1235|1233|1235.1|1233.1|1235.1|1233.1|1234.7|1232.7|0
1644368100000|2022-02-09 00:55:00|1235|1233|1234.7|1232.7|1235.1|1233.1|1234.6|1232.6|0
1644368400000|2022-02-09 01:00:00|1234.6|1232.6|1232.9|1231.9|1234.6|1233.2|1232.3|1231.3|27
1644368700000|2022-02-09 01:05:00|1233|1232|1236|1235|1236.2|1235.2|1232.9|1231.9|68
1644369000000|2022-02-09 01:10:00|1236.5|1235.5|1235.3|1234.3|1237.2|1236.2|1235|1234|105
1644369300000|2022-02-09 01:15:00|1235|1234|1233.2|1232.2|1237|1236|1232.5|1231.5|117
1644369600000|2022-02-09 01:20:00|1233.3|1232.3|1233.7|1232.7|1233.7|1232.7|1232.9|1231.9|27
1644369900000|2022-02-09 01:25:00|1233.9|1232.9|1234.5|1233.5|1234.5|1233.5|1233.8|1232.8|32
1644370200000|2022-02-09 01:30:00|1234.8|1233.8|1234.3|1233.3|1235.5|1234.5|1233.7|1232.7|67
1644370500000|2022-02-09 01:35:00|1234.6|1233.6|1236.7|1235.7|1237|1236|1234.1|1233.1|205
1644370800000|2022-02-09 01:40:00|1236.5|1235.5|1235.9|1234.9|1236.6|1235.6|1235.6|1234.6|34
1644371100000|2022-02-09 01:45:00|1236.2|1235.2|1235.4|1234.4|1236.7|1235.7|1235.3|1234.3|117
1644371400000|2022-02-09 01:50:00|1235.6|1234.6|1235|1234|1236.4|1235.4|1234.4|1233.4|327
1644371700000|2022-02-09 01:55:00|1235.2|1234.2|1235|1234|1236.1|1235.1|1234.8|1233.8|332
1644372000000|2022-02-09 02:00:00|1235.2|1234.2|1236.5|1235.5|1236.5|1235.5|1234.6|1233.6|236
1644372300000|2022-02-09 02:05:00|1236.4|1235.4|1236.2|1235.2|1236.5|1235.5|1235.5|1234.5|140
1644372600000|2022-02-09 02:10:00|1236|1235|1235.1|1234.1|1236.1|1235.1|1234.7|1233.7|69
1644372900000|2022-02-09 02:15:00|1234.9|1233.9|1235.3|1234.3|1235.3|1234.3|1234.5|1233.5|37
1644373200000|2022-02-09 02:20:00|1235.4|1234.4|1236.1|1235.1|1236.2|1235.2|1235.4|1234.4|135
1644373500000|2022-02-09 02:25:00|1236.4|1235.4|1235.7|1234.7|1236.7|1235.7|1235.7|1234.7|81
1644373800000|2022-02-09 02:30:00|1235.3|1234.3|1235.5|1234.5|1235.8|1234.8|1234.8|1233.8|64
1644374100000|2022-02-09 02:35:00|1235.1|1234.1|1234.8|1233.8|1235.3|1234.3|1234.5|1233.5|24
1644374400000|2022-02-09 02:40:00|1234.9|1233.9|1234.7|1233.7|1235.1|1234.1|1234.4|1233.4|29
1644374700000|2022-02-09 02:45:00|1234.6|1233.6|1235.1|1234.1|1235.5|1234.5|1234.5|1233.5|50
1644375000000|2022-02-09 02:50:00|1235.3|1234.3|1235.7|1234.7|1235.7|1234.7|1234.7|1233.7|42
1644375300000|2022-02-09 02:55:00|1235.4|1234.4|1234.9|1233.9|1235.5|1234.5|1234.7|1233.7|25
1644375600000|2022-02-09 03:00:00|1235|1234|1236.4|1235.4|1236.4|1235.4|1235|1234|83
1644375900000|2022-02-09 03:05:00|1236.6|1235.6|1236.6|1235.6|1236.8|1235.8|1236.2|1235.2|40
1644376200000|2022-02-09 03:10:00|1236.5|1235.5|1236.4|1235.4|1236.7|1235.7|1236.2|1235.2|29
1644376500000|2022-02-09 03:15:00|1236.3|1235.3|1236.2|1235.2|1236.3|1235.3|1235.8|1234.8|50
1644376800000|2022-02-09 03:20:00|1236.1|1235.1|1236.3|1235.3|1236.4|1235.4|1236.1|1235.1|36
1644377100000|2022-02-09 03:25:00|1236.5|1235.5|1236.6|1235.6|1236.7|1235.7|1236.2|1235.2|24
1644377400000|2022-02-09 03:30:00|1236.7|1235.7|1237.7|1236.7|1238|1237|1236.7|1235.7|87
1644377700000|2022-02-09 03:35:00|1237.6|1236.6|1237.8|1236.8|1238.1|1237.1|1237.4|1236.4|38
1644378000000|2022-02-09 03:40:00|1237.5|1236.5|1237.6|1236.6|1238.1|1237.1|1237.5|1236.5|52
1644378300000|2022-02-09 03:45:00|1237.8|1236.8|1238|1237|1238.4|1237.4|1237.8|1236.8|34
1644378600000|2022-02-09 03:50:00|1237.9|1236.9|1238.3|1237.3|1238.5|1237.5|1237.9|1236.9|47
1644378900000|2022-02-09 03:55:00|1238.1|1237.1|1238.2|1237.2|1238.3|1237.3|1237.8|1236.8|10
1644379200000|2022-02-09 04:00:00|1238|1237|1238.3|1237.3|1238.4|1237.4|1238|1237|7
1644379500000|2022-02-09 04:05:00|1238|1237|1239.4|1238.4|1239.4|1238.4|1237.9|1236.9|69
1644379800000|2022-02-09 04:10:00|1239.3|1238.3|1238.8|1237.8|1239.4|1238.4|1238.8|1237.8|66
1644380100000|2022-02-09 04:15:00|1239|1238|1238.8|1237.8|1239|1238|1238.8|1237.8|23
1644380400000|2022-02-09 04:20:00|1239|1238|1239.1|1238.1|1239.1|1238.1|1239|1238|10
1644380700000|2022-02-09 04:25:00|1239.2|1238.2|1239|1238|1239.2|1238.2|1238.9|1237.9|25
1644381000000|2022-02-09 04:30:00|1238.8|1237.8|1238.7|1237.7|1238.8|1237.8|1238.7|1237.7|14
1644381300000|2022-02-09 04:35:00|1238.8|1237.8|1239.1|1238.1|1239.1|1238.1|1238.6|1237.6|21
1644381600000|2022-02-09 04:40:00|1238.8|1237.8|1239|1238|1239|1238|1238.8|1237.8|14
1644381900000|2022-02-09 04:45:00|1239.2|1238.2|1239|1238|1239.2|1238.2|1239|1238|11
1644382200000|2022-02-09 04:50:00|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|19
1644382500000|2022-02-09 04:55:00|1238.8|1237.8|1238.9|1237.9|1239.1|1238.1|1238.6|1237.6|37
1644382800000|2022-02-09 05:00:00|1239|1238|1240.4|1239.4|1240.4|1239.4|1238.9|1237.9|191
1644383100000|2022-02-09 05:05:00|1240.2|1239.2|1242.6|1241.6|1242.6|1241.6|1240.2|1239.2|236
1644383400000|2022-02-09 05:10:00|1242.5|1241.5|1241.9|1240.9|1243|1242|1241.9|1240.9|77
1644383700000|2022-02-09 05:15:00|1242.2|1241.2|1241.6|1240.6|1242.3|1241.3|1241.2|1240.2|61
1644384000000|2022-02-09 05:20:00|1241.2|1240.2|1242.5|1241.5|1242.8|1241.8|1241.2|1240.2|107
1644384300000|2022-02-09 05:25:00|1242.1|1241.1|1241.7|1240.7|1242.1|1241.1|1241.7|1240.7|39
1644384600000|2022-02-09 05:30:00|1241.5|1240.5|1240.5|1239.5|1241.5|1240.5|1240.4|1239.4|34
1644384900000|2022-02-09 05:35:00|1240.4|1239.4|1240.6|1239.6|1240.7|1239.7|1240.3|1239.3|15
1644385200000|2022-02-09 05:40:00|1240.5|1239.5|1241.2|1240.2|1241.2|1240.2|1240.2|1239.2|32
1644385500000|2022-02-09 05:45:00|1241.4|1240.4|1240.9|1239.9|1241.6|1240.6|1240.9|1239.9|41
1644385800000|2022-02-09 05:50:00|1241|1240|1240.4|1239.4|1241|1240|1240.4|1239.4|15
1644386100000|2022-02-09 05:55:00|1240.5|1239.5|1239.6|1238.6|1240.5|1239.5|1239.6|1238.6|11
1644386400000|2022-02-09 06:00:00|1240|1239|1239.7|1238.7|1240.2|1239.2|1239.4|1238.4|23
1644386700000|2022-02-09 06:05:00|1239.9|1238.9|1239.6|1238.6|1239.9|1238.9|1239.3|1238.3|29
1644387000000|2022-02-09 06:10:00|1239.4|1238.4|1239.2|1238.2|1239.6|1238.6|1238.8|1237.8|27
1644387300000|2022-02-09 06:15:00|1239.6|1238.6|1239.5|1238.5|1239.8|1238.8|1239.5|1238.5|45
1644387600000|2022-02-09 06:20:00|1239.8|1238.8|1240.2|1239.2|1240.2|1239.2|1239.5|1238.5|100
1644387900000|2022-02-09 06:25:00|1240.4|1239.4|1239.7|1238.7|1240.4|1239.4|1239.6|1238.6|75
1644388200000|2022-02-09 06:30:00|1239.9|1238.9|1240.8|1239.8|1240.9|1239.9|1239.6|1238.6|126
1644388500000|2022-02-09 06:35:00|1240.9|1239.9|1240.7|1239.7|1241.3|1240.3|1240.5|1239.5|69
1644388800000|2022-02-09 06:40:00|1240.5|1239.5|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|36
1644389100000|2022-02-09 06:45:00|1240.1|1239.1|1239.8|1238.8|1240.4|1239.4|1239.8|1238.8|23
1644389400000|2022-02-09 06:50:00|1239.7|1238.7|1239.8|1238.8|1239.8|1238.8|1239.4|1238.4|8
1644389700000|2022-02-09 06:55:00|1240|1239|1239.6|1238.6|1240.2|1239.2|1239.2|1238.2|40
1644390000000|2022-02-09 07:00:00|1239.4|1238.4|1239.8|1238.8|1240.4|1239.4|1239.4|1238.4|105
1644390300000|2022-02-09 07:05:00|1239.5|1238.5|1239.8|1238.8|1240.1|1239.1|1239|1238|128
1644390600000|2022-02-09 07:10:00|1239.9|1238.9|1240.2|1239.2|1240.5|1239.5|1239.9|1238.9|78
1644390900000|2022-02-09 07:15:00|1240.3|1239.3|1239.5|1238.5|1240.6|1239.6|1239.4|1238.4|160
1644391200000|2022-02-09 07:20:00|1239.7|1238.7|1239.4|1238.4|1239.8|1238.8|1239.2|1238.2|92
1644391500000|2022-02-09 07:25:00|1239.3|1238.3|1239.5|1238.5|1239.6|1238.6|1238.8|1237.8|205
1644391800000|2022-02-09 07:30:00|1239.3|1238.3|1239.5|1238.5|1239.7|1238.7|1239.3|1238.3|242
1644392100000|2022-02-09 07:35:00|1239.6|1238.6|1238.4|1237.4|1239.6|1238.6|1238.3|1237.3|189
1644392400000|2022-02-09 07:40:00|1238.3|1237.3|1238|1237|1238.8|1237.8|1237.4|1236.4|278
1644392700000|2022-02-09 07:45:00|1238.1|1237.1|1238.7|1237.7|1238.7|1237.7|1237.8|1236.8|311
1644393000000|2022-02-09 07:50:00|1238.5|1237.5|1239.4|1238.4|1239.4|1238.4|1238.5|1237.5|332
1644393300000|2022-02-09 07:55:00|1239.3|1238.3|1240|1239|1240.2|1239.2|1239|1238|280
1644393600000|2022-02-09 08:00:00|1239.9|1238.9|1239.6|1238.6|1240.5|1239.5|1239.2|1238.2|398
1644393900000|2022-02-09 08:05:00|1239.7|1238.7|1240|1239|1240.2|1239.2|1239|1238|627
1644394200000|2022-02-09 08:10:00|1240.1|1239.1|1239.5|1238.5|1240.3|1239.3|1239.2|1238.2|276
1644394500000|2022-02-09 08:15:00|1239.6|1238.6|1240.2|1239.2|1240.2|1239.2|1239.5|1238.5|173
1644394800000|2022-02-09 08:20:00|1240.3|1239.3|1240.2|1239.2|1240.3|1239.3|1239.7|1238.7|526
1644395100000|2022-02-09 08:25:00|1240.1|1239.1|1240.5|1239.5|1240.7|1239.7|1240.1|1239.1|343
1644395400000|2022-02-09 08:30:00|1240.4|1239.4|1241|1240|1241.2|1240.2|1240.1|1239.1|507
1644395700000|2022-02-09 08:35:00|1241.1|1240.1|1241.3|1240.3|1241.4|1240.4|1241|1240|285
1644396000000|2022-02-09 08:40:00|1241.4|1240.4|1241.5|1240.5|1241.9|1240.9|1241.4|1240.4|370
1644396300000|2022-02-09 08:45:00|1241.6|1240.6|1243.1|1242.1|1243.1|1242.1|1241.6|1240.6|346
1644396600000|2022-02-09 08:50:00|1243.2|1242.2|1243.8|1242.8|1243.9|1242.9|1243|1242|336
1644396900000|2022-02-09 08:55:00|1243.7|1242.7|1243.4|1242.4|1243.8|1242.8|1243.3|1242.3|324
1644397200000|2022-02-09 09:00:00|1243.3|1242.3|1242.9|1241.9|1243.8|1242.8|1242.9|1241.9|165
1644397500000|2022-02-09 09:05:00|1243.1|1242.1|1243.5|1242.5|1243.7|1242.7|1243|1242|20
1644397800000|2022-02-09 09:10:00|1243.6|1242.6|1243.4|1242.4|1243.8|1242.8|1243|1242|49
1644398100000|2022-02-09 09:15:00|1243.5|1242.5|1243.2|1242.2|1243.7|1242.7|1242.9|1241.9|73
1644398400000|2022-02-09 09:20:00|1243.4|1242.4|1243.3|1242.3|1243.6|1242.6|1243.2|1242.2|188
1644398700000|2022-02-09 09:25:00|1243.5|1242.5|1243.4|1242.4|1243.5|1242.5|1243.1|1242.1|154
1644399000000|2022-02-09 09:30:00|1243.3|1242.3|1243.4|1242.4|1243.6|1242.6|1243.2|1242.2|136
1644399300000|2022-02-09 09:35:00|1243.5|1242.5|1243.3|1242.3|1243.6|1242.6|1243.2|1242.2|131
1644399600000|2022-02-09 09:40:00|1243.2|1242.2|1243.4|1242.4|1243.5|1242.5|1243.1|1242.1|114
1644399900000|2022-02-09 09:45:00|1243.3|1242.3|1243.7|1242.7|1243.8|1242.8|1243.3|1242.3|206
1644400200000|2022-02-09 09:50:00|1243.8|1242.8|1243.9|1242.9|1244.1|1243.1|1243.7|1242.7|267
1644400500000|2022-02-09 09:55:00|1243.8|1242.8|1243.4|1242.4|1244.2|1243.2|1243.4|1242.4|112
1644400800000|2022-02-09 10:00:00|1243.5|1242.5|1243.4|1242.4|1243.6|1242.6|1243|1242|65
1644401100000|2022-02-09 10:05:00|1243.5|1242.5|1244.2|1243.2|1244.4|1243.4|1243.5|1242.5|155
1644401400000|2022-02-09 10:10:00|1244.3|1243.3|1244|1243|1244.3|1243.3|1243.7|1242.7|70
1644401700000|2022-02-09 10:15:00|1243.9|1242.9|1243.8|1242.8|1243.9|1242.9|1243.7|1242.7|49
1644402000000|2022-02-09 10:20:00|1244|1243|1243.6|1242.6|1244.1|1243.1|1243.6|1242.6|35
1644402300000|2022-02-09 10:25:00|1243.7|1242.7|1243.7|1242.7|1243.9|1242.9|1243.4|1242.4|74
1644402600000|2022-02-09 10:30:00|1243.6|1242.6|1243.5|1242.5|1244|1243|1243.4|1242.4|121
1644402900000|2022-02-09 10:35:00|1243.6|1242.6|1243.2|1242.2|1243.7|1242.7|1243.1|1242.1|127
1644403200000|2022-02-09 10:40:00|1243.3|1242.3|1243.8|1242.8|1243.8|1242.8|1243.2|1242.2|97
1644403500000|2022-02-09 10:45:00|1243.7|1242.7|1243.9|1242.9|1244|1243|1243.7|1242.7|66
1644403800000|2022-02-09 10:50:00|1243.8|1242.8|1244.2|1243.2|1244.4|1243.4|1243.8|1242.8|52
1644404100000|2022-02-09 10:55:00|1244.3|1243.3|1244.5|1243.5|1244.6|1243.6|1244|1243|132
1644404400000|2022-02-09 11:00:00|1244.6|1243.6|1244.1|1243.1|1244.7|1243.7|1244.1|1243.1|107
1644404700000|2022-02-09 11:05:00|1244.2|1243.2|1244.3|1243.3|1244.3|1243.3|1244.1|1243.1|116
1644405000000|2022-02-09 11:10:00|1244.2|1243.2|1244|1243|1244.4|1243.4|1243.8|1242.8|104
1644405300000|2022-02-09 11:15:00|1243.9|1242.9|1243.9|1242.9|1244.4|1243.4|1243.8|1242.8|183
1644405600000|2022-02-09 11:20:00|1243.8|1242.8|1243.9|1242.9|1244.2|1243.2|1243.8|1242.8|128
1644405900000|2022-02-09 11:25:00|1243.8|1242.8|1243.8|1242.8|1244|1243|1243.8|1242.8|96
1644406200000|2022-02-09 11:30:00|1243.7|1242.7|1243.4|1242.4|1243.7|1242.7|1243.3|1242.3|115
1644406500000|2022-02-09 11:35:00|1243.5|1242.5|1243.3|1242.3|1243.5|1242.5|1242.9|1241.9|195
1644406800000|2022-02-09 11:40:00|1243|1242|1243.5|1242.5|1243.5|1242.5|1243|1242|44
1644407100000|2022-02-09 11:45:00|1243.6|1242.6|1243.6|1242.6|1243.6|1242.6|1243.5|1242.5|59
1644407400000|2022-02-09 11:50:00|1243.7|1242.7|1244.1|1243.1|1244.1|1243.1|1243.7|1242.7|63
1644407700000|2022-02-09 11:55:00|1244|1243|1244.2|1243.2|1244.4|1243.4|1244|1243|57
1644408000000|2022-02-09 12:00:00|1244.4|1243.4|1244.6|1243.6|1244.8|1243.8|1244.2|1243.2|136
1644408300000|2022-02-09 12:05:00|1244.5|1243.5|1244.8|1243.8|1244.9|1243.9|1244.5|1243.5|50
1644408600000|2022-02-09 12:10:00|1244.9|1243.9|1244.5|1243.5|1245.2|1244.2|1244.4|1243.4|69
1644408900000|2022-02-09 12:15:00|1244.4|1243.4|1244.6|1243.6|1244.7|1243.7|1244.2|1243.2|34
1644409200000|2022-02-09 12:20:00|1244.3|1243.3|1244.2|1243.2|1244.4|1243.4|1244.1|1243.1|78
1644409500000|2022-02-09 12:25:00|1244.1|1243.1|1243.5|1242.5|1244.1|1243.1|1243.4|1242.4|60
1644409800000|2022-02-09 12:30:00|1243.4|1242.4|1243.3|1242.3|1243.5|1242.5|1243.3|1242.3|36
1644410100000|2022-02-09 12:35:00|1243.1|1242.1|1242.8|1241.8|1243.2|1242.2|1242.7|1241.7|132
1644410400000|2022-02-09 12:40:00|1242.9|1241.9|1243|1242|1243.1|1242.1|1242.8|1241.8|79
1644410700000|2022-02-09 12:45:00|1243.1|1242.1|1242.8|1241.8|1243.2|1242.2|1242.7|1241.7|85
1644411000000|2022-02-09 12:50:00|1242.7|1241.7|1242.8|1241.8|1242.9|1241.9|1242.7|1241.7|67
1644411300000|2022-02-09 12:55:00|1242.9|1241.9|1243|1242|1243.4|1242.4|1242.9|1241.9|61
1644411600000|2022-02-09 13:00:00|1243.1|1242.1|1243.1|1242.1|1243.5|1242.5|1243|1242|239
1644411900000|2022-02-09 13:05:00|1243|1242|1243.5|1242.5|1243.5|1242.5|1243|1242|63
1644412200000|2022-02-09 13:10:00|1243.6|1242.6|1243.9|1242.9|1244.2|1243.2|1243.5|1242.5|123
1644412500000|2022-02-09 13:15:00|1243.7|1242.7|1243.8|1242.8|1244.1|1243.1|1243.6|1242.6|129
1644412800000|2022-02-09 13:20:00|1243.7|1242.7|1243.6|1242.6|1244|1243|1243.5|1242.5|444
1644413100000|2022-02-09 13:25:00|1243.5|1242.5|1243.1|1242.1|1243.5|1242.5|1243.1|1242.1|214
1644413400000|2022-02-09 13:30:00|1243.3|1242.3|1243.3|1242.3|1243.4|1242.4|1242.9|1241.9|294
1644413700000|2022-02-09 13:35:00|1243.1|1242.1|1243.2|1242.2|1243.4|1242.4|1243|1242|136
1644414000000|2022-02-09 13:40:00|1243.1|1242.1|1243|1242|1243.3|1242.3|1243|1242|307
1644414300000|2022-02-09 13:45:00|1243.1|1242.1|1243.2|1242.2|1243.5|1242.5|1243|1242|138
1644414600000|2022-02-09 13:50:00|1243.1|1242.1|1243.2|1242.2|1243.3|1242.3|1243.1|1242.1|68
1644414900000|2022-02-09 13:55:00|1243.1|1242.1|1242.7|1241.7|1243.2|1242.2|1242.6|1241.6|102
1644415200000|2022-02-09 14:00:00|1242.8|1241.8|1242.5|1241.5|1242.8|1241.8|1242.4|1241.4|199
1644415500000|2022-02-09 14:05:00|1242.4|1241.4|1243|1242|1243|1242|1242.4|1241.4|267
1644415800000|2022-02-09 14:10:00|1242.9|1241.9|1242.8|1241.8|1243.1|1242.1|1242.7|1241.7|263
1644416100000|2022-02-09 14:15:00|1242.7|1241.7|1243.1|1242.1|1243.2|1242.2|1242.7|1241.7|137
1644416400000|2022-02-09 14:20:00|1243|1242|1243.2|1242.2|1243.2|1242.2|1242.7|1241.7|160
1644416700000|2022-02-09 14:25:00|1243.1|1242.1|1243.5|1242.5|1243.7|1242.7|1242.9|1241.9|199
1644417000000|2022-02-09 14:30:00|1243.3|1242.8|1243.9|1243.4|1244.9|1244.4|1241.9|1241.4|3821
1644417300000|2022-02-09 14:35:00|1244.1|1243.6|1244.5|1244|1245|1244.5|1242.8|1242.3|2569
1644417600000|2022-02-09 14:40:00|1244.6|1244.1|1245.3|1244.8|1245.3|1244.8|1244|1243.5|2218
1644417900000|2022-02-09 14:45:00|1245.4|1244.9|1245.1|1244.6|1246|1245.5|1244.6|1244.1|1621
1644418200000|2022-02-09 14:50:00|1245.2|1244.7|1244.7|1244.2|1245.5|1245|1243.2|1242.7|1212
1644418500000|2022-02-09 14:55:00|1244.8|1244.3|1244.9|1244.4|1245.1|1244.6|1243.2|1242.7|1212
1644418800000|2022-02-09 15:00:00|1244.8|1244.3|1246.7|1246.2|1246.7|1246.2|1244.8|1244.3|1614
1644419100000|2022-02-09 15:05:00|1246.6|1246.1|1246.8|1246.3|1247.6|1247.1|1246.1|1245.6|1414
1644419400000|2022-02-09 15:10:00|1246.9|1246.4|1245.4|1244.9|1246.9|1246.4|1245.1|1244.6|2200
1644419700000|2022-02-09 15:15:00|1245.5|1245|1245.9|1245.4|1246.7|1246.2|1245.1|1244.6|882
1644420000000|2022-02-09 15:20:00|1245.8|1245.3|1247|1246.5|1247.8|1247.3|1245.6|1245.1|1635
1644420300000|2022-02-09 15:25:00|1248|1247.5|1248.5|1248|1248.8|1248.3|1248|1247.5|3211
1644420600000|2022-02-09 15:30:00|1248.6|1248.1|1249.2|1248.7|1249.7|1249.2|1248.4|1247.9|1105
1644420900000|2022-02-09 15:35:00|1249.3|1248.8|1249|1248.5|1249.8|1249.3|1249|1248.5|1006
1644421200000|2022-02-09 15:40:00|1248.9|1248.4|1248.4|1247.9|1249.5|1249|1248.2|1247.7|1349
1644421500000|2022-02-09 15:45:00|1248.6|1248.1|1249.1|1248.6|1249.3|1248.8|1248.2|1247.7|866
1644421800000|2022-02-09 15:50:00|1249|1248.5|1249.4|1248.9|1249.9|1249.4|1249|1248.5|1204
1644422100000|2022-02-09 15:55:00|1249.5|1249|1250.3|1249.8|1250.5|1250|1249.2|1248.7|1141
1644422400000|2022-02-09 16:00:00|1250.4|1249.9|1251|1250.5|1251|1250.5|1250.1|1249.6|1539
1644422700000|2022-02-09 16:05:00|1251.1|1250.6|1249.9|1249.4|1251.1|1250.6|1249.5|1249|823
1644423000000|2022-02-09 16:10:00|1250|1249.5|1249.6|1249.1|1250.7|1250.2|1249.6|1249.1|1261
1644423300000|2022-02-09 16:15:00|1249.5|1249|1250.1|1249.6|1250.5|1250|1249.4|1248.9|780
1644423600000|2022-02-09 16:20:00|1250|1249.5|1250.3|1249.8|1250.6|1250.1|1249.8|1249.3|938
1644423900000|2022-02-09 16:25:00|1250.4|1249.9|1250|1249.5|1250.8|1250.3|1250|1249.5|1038
1644424200000|2022-02-09 16:30:00|1249.9|1249.4|1250|1249.5|1250.2|1249.7|1249.3|1248.8|1067
1644424500000|2022-02-09 16:35:00|1250.1|1249.6|1250.5|1250|1250.6|1250.1|1249.4|1248.9|847
1644424800000|2022-02-09 16:40:00|1250.3|1249.8|1249.8|1249.3|1250.5|1250|1249.6|1249.1|1148
1644425100000|2022-02-09 16:45:00|1249.7|1249.2|1250.2|1249.7|1250.4|1249.9|1249.7|1249.2|818
1644425400000|2022-02-09 16:50:00|1250.1|1249.6|1248.5|1248|1250.2|1249.7|1248.5|1248|301
1644425700000|2022-02-09 16:55:00|1248.4|1247.9|1248.1|1247.6|1248.8|1248.3|1248|1247.5|566
1644426000000|2022-02-09 17:00:00|1248|1247.5|1248|1247.5|1248.4|1247.9|1247.6|1247.1|549
1644426300000|2022-02-09 17:05:00|1247.9|1247.4|1247.6|1247.1|1248|1247.5|1247.2|1246.7|271
1644426600000|2022-02-09 17:10:00|1247.5|1247|1248.1|1247.6|1248.1|1247.6|1247.2|1246.7|365
1644426900000|2022-02-09 17:15:00|1248|1247.5|1248.4|1247.9|1248.6|1248.1|1247.8|1247.3|247
1644427200000|2022-02-09 17:20:00|1248.3|1247.8|1248.5|1248|1248.7|1248.2|1248.1|1247.6|276
1644427500000|2022-02-09 17:25:00|1248.6|1248.1|1248.5|1248|1248.7|1248.2|1248|1247.5|352
1644427800000|2022-02-09 17:30:00|1248.6|1248.1|1248.6|1248.1|1248.8|1248.3|1247.7|1247.2|1114
1644428100000|2022-02-09 17:35:00|1248.5|1248|1249.7|1249.2|1249.7|1249.2|1248.5|1248|388
1644428400000|2022-02-09 17:40:00|1249.8|1249.3|1250.7|1250.2|1250.8|1250.3|1249.6|1249.1|764
1644428700000|2022-02-09 17:45:00|1250.6|1250.1|1250.6|1250.1|1250.7|1250.2|1250.4|1249.9|256
1644429000000|2022-02-09 17:50:00|1250.5|1250|1250.8|1250.3|1250.8|1250.3|1250.2|1249.7|157
1644429300000|2022-02-09 17:55:00|1250.9|1250.4|1251|1250.5|1251|1250.5|1250.6|1250.1|193
1644429600000|2022-02-09 18:00:00|1250.9|1250.4|1250.4|1249.9|1251.1|1250.6|1250.3|1249.8|563
1644429900000|2022-02-09 18:05:00|1250.3|1249.8|1250.6|1250.1|1250.8|1250.3|1250.2|1249.7|225
1644430200000|2022-02-09 18:10:00|1250.7|1250.2|1250.2|1249.7|1250.9|1250.4|1250.1|1249.6|223
1644430500000|2022-02-09 18:15:00|1250.1|1249.6|1250.4|1249.9|1250.5|1250|1250.1|1249.6|216
1644430800000|2022-02-09 18:20:00|1250.3|1249.8|1250.4|1249.9|1250.8|1250.3|1250.2|1249.7|276
1644431100000|2022-02-09 18:25:00|1250.3|1249.8|1249.9|1249.4|1250.4|1249.9|1249.8|1249.3|388
1644431400000|2022-02-09 18:30:00|1249.8|1249.3|1250|1249.5|1250.1|1249.6|1249.7|1249.2|359
1644431700000|2022-02-09 18:35:00|1249.7|1249.2|1249.4|1248.9|1249.7|1249.2|1249.3|1248.8|228
1644432000000|2022-02-09 18:40:00|1249.3|1248.8|1250.1|1249.6|1250.1|1249.6|1249.2|1248.7|186
1644432300000|2022-02-09 18:45:00|1250.2|1249.7|1250.2|1249.7|1250.3|1249.8|1250|1249.5|133
1644432600000|2022-02-09 18:50:00|1250.1|1249.6|1250.5|1250|1250.5|1250|1250|1249.5|206
1644432900000|2022-02-09 18:55:00|1250.6|1250.1|1250.9|1250.4|1250.9|1250.4|1250.5|1250|224
1644433200000|2022-02-09 19:00:00|1251|1250.5|1251.1|1250.6|1251.3|1250.8|1251|1250.5|274
1644433500000|2022-02-09 19:05:00|1251.2|1250.7|1251.6|1251.1|1251.6|1251.1|1251.2|1250.7|316
1644433800000|2022-02-09 19:10:00|1251.5|1251|1251.4|1250.9|1251.6|1251.1|1251.2|1250.7|850
1644434100000|2022-02-09 19:15:00|1251.3|1250.8|1251.2|1250.7|1251.7|1251.2|1251.2|1250.7|295
1644434400000|2022-02-09 19:20:00|1251.3|1250.8|1251.5|1251|1251.6|1251.1|1251.2|1250.7|282
1644434700000|2022-02-09 19:25:00|1251.6|1251.1|1252|1251.5|1252.1|1251.6|1251.6|1251.1|369
1644435000000|2022-02-09 19:30:00|1252.1|1251.6|1251.9|1251.4|1252.1|1251.6|1251.7|1251.2|477
1644435300000|2022-02-09 19:35:00|1251.8|1251.3|1252.1|1251.6|1252.3|1251.8|1251.8|1251.3|661
1644435600000|2022-02-09 19:40:00|1252|1251.5|1252.2|1251.7|1252.3|1251.8|1251.7|1251.2|785
1644435900000|2022-02-09 19:45:00|1252.3|1251.8|1252.3|1251.8|1252.7|1252.2|1252.1|1251.6|936
1644436200000|2022-02-09 19:50:00|1252.2|1251.7|1252|1251.5|1252.7|1252.2|1252|1251.5|678
1644436500000|2022-02-09 19:55:00|1251.9|1251.4|1251.6|1251.1|1252.1|1251.6|1251.6|1251.1|923
1644436800000|2022-02-09 20:00:00|1251.5|1251|1251.3|1250.8|1251.6|1251.1|1250.8|1250.3|859
1644437100000|2022-02-09 20:05:00|1251.4|1250.9|1250.4|1249.9|1251.4|1250.9|1250.4|1249.9|487
1644437400000|2022-02-09 20:10:00|1250.5|1250|1250.4|1249.9|1251|1250.5|1250.3|1249.8|371
1644437700000|2022-02-09 20:15:00|1250.3|1249.8|1250.5|1250|1250.6|1250.1|1249.6|1249.1|233
1644438000000|2022-02-09 20:20:00|1250.6|1250.1|1250.8|1250.3|1250.9|1250.4|1250.4|1249.9|203
1644438300000|2022-02-09 20:25:00|1250.9|1250.4|1251.5|1251|1251.6|1251.1|1250.2|1249.7|289
1644438600000|2022-02-09 20:30:00|1251.4|1250.9|1252.1|1251.6|1252.1|1251.6|1251.4|1250.9|538
1644438900000|2022-02-09 20:35:00|1252|1251.5|1252.1|1251.6|1252.6|1252.1|1251.9|1251.4|340
1644439200000|2022-02-09 20:40:00|1252|1251.5|1251.5|1251|1252|1251.5|1251|1250.5|913
1644439500000|2022-02-09 20:45:00|1251.6|1251.1|1252.3|1251.8|1252.4|1251.9|1251.4|1250.9|517
1644439800000|2022-02-09 20:50:00|1252.4|1251.9|1252.3|1251.8|1252.8|1252.3|1252|1251.5|954
1644440100000|2022-02-09 20:55:00|1252.1|1251.6|1253.5|1253|1253.5|1253|1251.7|1251.2|6364
1644440400000|2022-02-09 21:00:00|1253.7|1252.7|1252.8|1251.8|1253.7|1252.7|1252.6|1251.6|728
1644440700000|2022-02-09 21:05:00|1252.7|1251.7|1253.7|1252.7|1253.9|1252.9|1252.7|1251.7|271
1644441000000|2022-02-09 21:10:00|1253.5|1252.5|1253.9|1252.9|1253.9|1252.9|1253.3|1252.3|49
1644441300000|2022-02-09 21:15:00|1254.8|1253.8|1254.7|1253.7|1254.8|1253.8|1253.3|1252.3|348
1644441600000|2022-02-09 21:20:00|1254.5|1253.5|1254.9|1253.9|1254.9|1253.9|1254.5|1253.5|439
1644441900000|2022-02-09 21:25:00|1254.8|1253.8|1254.1|1253.1|1255.2|1254.2|1254.1|1253.1|58
1644442200000|2022-02-09 21:30:00|1254.6|1253.6|1255.1|1254.1|1255.3|1254.3|1254.6|1253.6|18
1644442500000|2022-02-09 21:35:00|1255.3|1254.3|1255.3|1254.3|1255.3|1254.3|1254.6|1253.6|35
1644442800000|2022-02-09 21:40:00|1255.8|1254.8|1255.7|1254.7|1255.8|1254.8|1255.5|1254.5|77
1644443100000|2022-02-09 21:45:00|1255.8|1254.8|1255.9|1254.9|1256|1255|1255.3|1254.3|131
1644443400000|2022-02-09 21:50:00|1255.8|1254.8|1256.2|1255.2|1256.2|1255.2|1255.8|1254.8|27
1644443700000|2022-02-09 21:55:00|1256.1|1255.1|1255.9|1254.9|1256.1|1255.1|1255.5|1254.5|19
1644444000000|2022-02-09 22:00:00|1256|1255|1256.3|1255.3|1256.4|1255.4|1255.4|1254.4|21
1644444300000|2022-02-09 22:05:00|1255.7|1254.7|1256.3|1255.3|1256.3|1255.3|1255.7|1254.7|18
1644444600000|2022-02-09 22:10:00|1255.6|1254.6|1256.1|1255.1|1256.3|1255.3|1255.6|1254.6|29
1644446400000|2022-02-09 22:40:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1
1644447300000|2022-02-09 22:55:00|||||||||2
1644447600000|2022-02-09 23:00:00|1256.7|1254.7|1256.6|1254.6|1257.2|1255.2|1256.3|1254.3|0
1644447900000|2022-02-09 23:05:00|1256.7|1254.7|1256.5|1254.5|1256.7|1254.7|1256.4|1254.4|0
1644448200000|2022-02-09 23:10:00|1256.6|1254.6|1256.5|1254.5|1256.8|1254.8|1256.4|1254.4|0
1644448500000|2022-02-09 23:15:00|1256.4|1254.4|1256.1|1254.1|1256.7|1254.7|1255.8|1253.8|0
1644448800000|2022-02-09 23:20:00|1256|1254|1256.1|1254.1|1256.1|1254.1|1255.8|1253.8|0
1644449100000|2022-02-09 23:25:00|1256.2|1254.2|1256.1|1254.1|1256.5|1254.5|1256.1|1254.1|0
1644449400000|2022-02-09 23:30:00|1256.2|1254.2|1255.7|1253.7|1256.2|1254.2|1255.6|1253.6|0
1644449700000|2022-02-09 23:35:00|1255.6|1253.6|1256|1254|1256.2|1254.2|1255.6|1253.6|0
1644450000000|2022-02-09 23:40:00|1256.2|1254.2|1255.4|1253.4|1256.2|1254.2|1255.3|1253.3|0
1644450300000|2022-02-09 23:45:00|1255.3|1253.3|1255.7|1253.7|1255.7|1253.7|1255.3|1253.3|0
1644450600000|2022-02-09 23:50:00|1255.6|1253.6|1255.4|1253.4|1255.6|1253.6|1255.2|1253.2|0
1644450900000|2022-02-09 23:55:00|1255.3|1253.3|1255.9|1253.9|1256|1254|1255.3|1253.3|0
1644451200000|2022-02-10 00:00:00|1256|1254|1255.9|1253.9|1256.1|1254.1|1255.4|1253.4|0
1644451500000|2022-02-10 00:05:00|1255.8|1253.8|1255.4|1253.4|1256.2|1254.2|1255.2|1253.2|0
1644451800000|2022-02-10 00:10:00|1255.5|1253.5|1254|1252|1255.6|1253.6|1254|1252|0
1644452100000|2022-02-10 00:15:00|1253.9|1251.9|1253.6|1251.6|1254.1|1252.1|1253.6|1251.6|0
1644452400000|2022-02-10 00:20:00|1253.7|1251.7|1254.2|1252.2|1254.3|1252.3|1253.6|1251.6|0
1644452700000|2022-02-10 00:25:00|1254.3|1252.3|1254.3|1252.3|1254.3|1252.3|1254.1|1252.1|0
1644453000000|2022-02-10 00:30:00|1254.4|1252.4|1254.1|1252.1|1254.6|1252.6|1254|1252|0
1644453300000|2022-02-10 00:35:00|1254|1252|1254|1252|1254.4|1252.4|1253.9|1251.9|0
1644453600000|2022-02-10 00:40:00|1254.1|1252.1|1254|1252|1254.3|1252.3|1253.9|1251.9|0
1644453900000|2022-02-10 00:45:00|1253.9|1251.9|1253.6|1251.6|1254|1252|1253.3|1251.3|0
1644454200000|2022-02-10 00:50:00|1253.5|1251.5|1253.1|1251.1|1253.6|1251.6|1253|1251|0
1644454500000|2022-02-10 00:55:00|1253|1251|1252.9|1250.9|1253.4|1251.4|1252.9|1250.9|0
1644454800000|2022-02-10 01:00:00|1252.6|1251.6|1251.4|1250.4|1254.6|1253.6|1250|1249|77
1644455100000|2022-02-10 01:05:00|1250.9|1249.9|1250.9|1249.9|1251.2|1250.2|1250.5|1249.5|28
1644455400000|2022-02-10 01:10:00|1250.7|1249.7|1250.2|1249.2|1250.7|1249.7|1250|1249|11
1644455700000|2022-02-10 01:15:00|1250.7|1249.7|1249.1|1248.1|1250.9|1249.9|1248.7|1247.7|51
1644456000000|2022-02-10 01:20:00|1249|1248|1249|1248|1249|1248|1248.6|1247.6|11
1644456300000|2022-02-10 01:25:00|1248.8|1247.8|1247.9|1246.9|1248.9|1247.9|1247.9|1246.9|12
1644456600000|2022-02-10 01:30:00|1246.7|1245.7|1246.1|1245.1|1246.9|1245.9|1246|1245|19
1644456900000|2022-02-10 01:35:00|1246.3|1245.3|1245.1|1244.1|1246.4|1245.4|1245.1|1244.1|13
1644457200000|2022-02-10 01:40:00|1245.4|1244.4|1245.1|1244.1|1245.9|1244.9|1244.7|1243.7|9
1644457500000|2022-02-10 01:45:00|1245.5|1244.5|1246.1|1245.1|1246.1|1245.1|1245.5|1244.5|8
1644457800000|2022-02-10 01:50:00|1246.2|1245.2|1244.3|1243.3|1246.2|1245.2|1244.2|1243.2|17
1644458100000|2022-02-10 01:55:00|1244.5|1243.5|1243.7|1242.7|1244.5|1243.5|1243.5|1242.5|66
1644458400000|2022-02-10 02:00:00|1243.6|1242.6|1244.1|1243.1|1244.1|1243.1|1243.1|1242.1|24
1644458700000|2022-02-10 02:05:00|1244.6|1243.6|1245.1|1244.1|1245.1|1244.1|1244.6|1243.6|6
1644459000000|2022-02-10 02:10:00|1244.3|1243.3|1244.9|1243.9|1244.9|1243.9|1244.3|1243.3|5
1644459300000|2022-02-10 02:15:00|1244.7|1243.7|1243.3|1242.3|1244.7|1243.7|1243.3|1242.3|5
1644459600000|2022-02-10 02:20:00|1243.5|1242.5|1243.1|1242.1|1243.5|1242.5|1243.1|1242.1|6
1644459900000|2022-02-10 02:25:00|1243.6|1242.6|1243.1|1242.1|1243.6|1242.6|1242.8|1241.8|10
1644460200000|2022-02-10 02:30:00|1243.2|1242.2|1243.5|1242.5|1243.6|1242.6|1243|1242|13
1644460500000|2022-02-10 02:35:00|1243.7|1242.7|1245|1244|1245.1|1244.1|1243.6|1242.6|41
1644460800000|2022-02-10 02:40:00|1245.4|1244.4|1245|1244|1245.6|1244.6|1245|1244|23
1644461100000|2022-02-10 02:45:00|1245.4|1244.4|1245.8|1244.8|1245.8|1244.8|1245.4|1244.4|4
1644461400000|2022-02-10 02:50:00|1245.6|1244.6|1245|1244|1245.6|1244.6|1245|1244|7
1644461700000|2022-02-10 02:55:00|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|1244.8|1243.8|7
1644462000000|2022-02-10 03:00:00|1244.8|1243.8|1243.7|1242.7|1244.8|1243.8|1243.6|1242.6|23
1644462300000|2022-02-10 03:05:00|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.3|1242.3|5
1644462600000|2022-02-10 03:10:00|1243.4|1242.4|1242.9|1241.9|1243.4|1242.4|1242.9|1241.9|7
1644462900000|2022-02-10 03:15:00|1243|1242|1243.8|1242.8|1244.2|1243.2|1243|1242|14
1644463200000|2022-02-10 03:20:00|1243.4|1242.4|1242.6|1241.6|1243.5|1242.5|1242.6|1241.6|19
1644463500000|2022-02-10 03:25:00|1242.7|1241.7|1243.2|1242.2|1243.5|1242.5|1242.3|1241.3|13
1644463800000|2022-02-10 03:30:00|1242.8|1241.8|1244|1243|1244|1243|1242.8|1241.8|11
1644464100000|2022-02-10 03:35:00|1244.3|1243.3|1244.8|1243.8|1244.8|1243.8|1244.2|1243.2|35
1644464400000|2022-02-10 03:40:00|1244.7|1243.7|1244.4|1243.4|1245|1244|1244.4|1243.4|19
1644464700000|2022-02-10 03:45:00|1244.7|1243.7|1244.2|1243.2|1244.7|1243.7|1244.2|1243.2|7
1644465000000|2022-02-10 03:50:00|1244.3|1243.3|1243.6|1242.6|1244.3|1243.3|1243.6|1242.6|4
1644465300000|2022-02-10 03:55:00|1244.3|1243.3|1244.2|1243.2|1244.3|1243.3|1244.2|1243.2|2
1644465600000|2022-02-10 04:00:00|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1
1644465900000|2022-02-10 04:05:00|1244|1243|1244.2|1243.2|1244.2|1243.2|1243.9|1242.9|11
1644466200000|2022-02-10 04:10:00|1244.3|1243.3|1244|1243|1244.4|1243.4|1243.8|1242.8|18
1644466500000|2022-02-10 04:15:00|1243.9|1242.9|1243.9|1242.9|1244|1243|1243.9|1242.9|10
1644466800000|2022-02-10 04:20:00|1244.4|1243.4|1244.5|1243.5|1244.5|1243.5|1244.4|1243.4|5
1644467400000|2022-02-10 04:30:00|1244.7|1243.7|1244.7|1243.7|1244.8|1243.8|1244.7|1243.7|7
1644467700000|2022-02-10 04:35:00|1244.5|1243.5|1244.9|1243.9|1245.1|1244.1|1244.5|1243.5|3
1644468000000|2022-02-10 04:40:00|1244.7|1243.7|1244.5|1243.5|1244.7|1243.7|1244.5|1243.5|3
1644468600000|2022-02-10 04:50:00|1244.3|1243.3|1244.4|1243.4|1244.4|1243.4|1244.3|1243.3|13
1644468900000|2022-02-10 04:55:00|1245.2|1244.2|1245.2|1244.2|1245.3|1244.3|1245.2|1244.2|6
1644469200000|2022-02-10 05:00:00|1245.3|1244.3|1246.6|1245.6|1246.8|1245.8|1245.1|1244.1|79
1644469500000|2022-02-10 05:05:00|1246.1|1245.1|1246.5|1245.5|1246.5|1245.5|1246.1|1245.1|14
1644469800000|2022-02-10 05:10:00|1246.4|1245.4|1246.1|1245.1|1246.4|1245.4|1246.1|1245.1|9
1644470100000|2022-02-10 05:15:00|1246.4|1245.4|1246.6|1245.6|1246.7|1245.7|1246.2|1245.2|16
1644470400000|2022-02-10 05:20:00|1246.7|1245.7|1246.3|1245.3|1246.8|1245.8|1246.2|1245.2|13
1644470700000|2022-02-10 05:25:00|1246.4|1245.4|1247|1246|1247.1|1246.1|1246.4|1245.4|14
1644471000000|2022-02-10 05:30:00|1246.8|1245.8|1246.2|1245.2|1246.8|1245.8|1246|1245|12
1644471300000|2022-02-10 05:35:00|1245.9|1244.9|1245.9|1244.9|1246.3|1245.3|1245.9|1244.9|9
1644471600000|2022-02-10 05:40:00|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|1245.7|1244.7|5
1644471900000|2022-02-10 05:45:00|1245.9|1244.9|1246.1|1245.1|1246.2|1245.2|1245.9|1244.9|12
1644472200000|2022-02-10 05:50:00|1246.2|1245.2|1246.2|1245.2|1246.7|1245.7|1246.2|1245.2|12
1644472500000|2022-02-10 05:55:00|1245.8|1244.8|1247.6|1246.6|1247.6|1246.6|1245.8|1244.8|7
1644472800000|2022-02-10 06:00:00|1248|1247|1248.5|1247.5|1248.7|1247.7|1248|1247|25
1644473100000|2022-02-10 06:05:00|1248.7|1247.7|1248.5|1247.5|1248.8|1247.8|1248.1|1247.1|19
1644473400000|2022-02-10 06:10:00|1248.4|1247.4|1248.8|1247.8|1248.9|1247.9|1248.3|1247.3|11
1644473700000|2022-02-10 06:15:00|1249.2|1248.2|1248.7|1247.7|1249.2|1248.2|1248.7|1247.7|22
1644474000000|2022-02-10 06:20:00|1249|1248|1249.8|1248.8|1249.8|1248.8|1248.7|1247.7|41
1644474300000|2022-02-10 06:25:00|1249.6|1248.6|1249.9|1248.9|1249.9|1248.9|1249.5|1248.5|11
1644474600000|2022-02-10 06:30:00|1250.1|1249.1|1249.7|1248.7|1250.2|1249.2|1249.7|1248.7|10
1644474900000|2022-02-10 06:35:00|1250.4|1249.4|1251|1250|1251|1250|1250|1249|55
1644475200000|2022-02-10 06:40:00|1250.8|1249.8|1250.9|1249.9|1250.9|1249.9|1250.7|1249.7|7
1644475500000|2022-02-10 06:45:00|1251|1250|1250.4|1249.4|1251.1|1250.1|1250.4|1249.4|23
1644475800000|2022-02-10 06:50:00|1250.3|1249.3|1249.9|1248.9|1250.3|1249.3|1249.9|1248.9|13
1644476100000|2022-02-10 06:55:00|1249.8|1248.8|1250.4|1249.4|1250.4|1249.4|1249.7|1248.7|6
1644476400000|2022-02-10 07:00:00|1250|1249|1249.4|1248.4|1250|1249|1249.3|1248.3|16
1644476700000|2022-02-10 07:05:00|1249.7|1248.7|1249.4|1248.4|1249.8|1248.8|1249.4|1248.4|9
1644477000000|2022-02-10 07:10:00|1249.5|1248.5|1250.1|1249.1|1250.3|1249.3|1249.5|1248.5|8
1644477300000|2022-02-10 07:15:00|1250.2|1249.2|1250.1|1249.1|1250.5|1249.5|1250.1|1249.1|34
1644477600000|2022-02-10 07:20:00|1250.2|1249.2|1250.1|1249.1|1250.8|1249.8|1250|1249|59
1644477900000|2022-02-10 07:25:00|1250.4|1249.4|1250.1|1249.1|1250.5|1249.5|1250|1249|98
1644478200000|2022-02-10 07:30:00|1250|1249|1250.9|1249.9|1250.9|1249.9|1249.7|1248.7|77
1644478500000|2022-02-10 07:35:00|1250.6|1249.6|1251|1250|1251.1|1250.1|1250.5|1249.5|27
1644478800000|2022-02-10 07:40:00|1251.2|1250.2|1250.9|1249.9|1251.2|1250.2|1250.7|1249.7|48
1644479100000|2022-02-10 07:45:00|1251|1250|1251.1|1250.1|1251.6|1250.6|1251|1250|86
1644479400000|2022-02-10 07:50:00|1251|1250|1250.9|1249.9|1251|1250|1250.6|1249.6|80
1644479700000|2022-02-10 07:55:00|1250.8|1249.8|1251.1|1250.1|1251.3|1250.3|1250.5|1249.5|149
1644480000000|2022-02-10 08:00:00|1251.2|1250.2|1252|1251|1253.1|1252.1|1251|1250|348
1644480300000|2022-02-10 08:05:00|1251.9|1250.9|1252.5|1251.5|1252.8|1251.8|1251.4|1250.4|286
1644480600000|2022-02-10 08:10:00|1252.6|1251.6|1254.7|1253.7|1254.8|1253.8|1252.6|1251.6|375
1644480900000|2022-02-10 08:15:00|1254.8|1253.8|1254|1253|1254.8|1253.8|1253.7|1252.7|259
1644481200000|2022-02-10 08:20:00|1253.8|1252.8|1254.4|1253.4|1254.4|1253.4|1253.2|1252.2|214
1644481500000|2022-02-10 08:25:00|1254.3|1253.3|1253.4|1252.4|1254.3|1253.3|1253|1252|160
1644481800000|2022-02-10 08:30:00|1253.3|1252.3|1252.8|1251.8|1253.6|1252.6|1252.8|1251.8|87
1644482100000|2022-02-10 08:35:00|1252.9|1251.9|1252.8|1251.8|1253.3|1252.3|1252.3|1251.3|121
1644482400000|2022-02-10 08:40:00|1252.7|1251.7|1252.1|1251.1|1253|1252|1251.9|1250.9|105
1644482700000|2022-02-10 08:45:00|1252|1251|1252.4|1251.4|1252.6|1251.6|1251.7|1250.7|90
1644483000000|2022-02-10 08:50:00|1252.3|1251.3|1252.3|1251.3|1252.6|1251.6|1252|1251|104
1644483300000|2022-02-10 08:55:00|1252.4|1251.4|1252.5|1251.5|1252.6|1251.6|1251.9|1250.9|91
1644483600000|2022-02-10 09:00:00|1252.6|1251.6|1252.3|1251.3|1252.7|1251.7|1252|1251|82
1644483900000|2022-02-10 09:05:00|1252.5|1251.5|1252.2|1251.2|1252.5|1251.5|1252.1|1251.1|75
1644484200000|2022-02-10 09:10:00|1252.3|1251.3|1252.6|1251.6|1252.7|1251.7|1252.1|1251.1|133
1644484500000|2022-02-10 09:15:00|1252.5|1251.5|1252|1251|1252.5|1251.5|1252|1251|101
1644484800000|2022-02-10 09:20:00|1251.9|1250.9|1251.2|1250.2|1252.2|1251.2|1251.2|1250.2|100
1644485100000|2022-02-10 09:25:00|1251.3|1250.3|1251.8|1250.8|1251.8|1250.8|1251.1|1250.1|155
1644485400000|2022-02-10 09:30:00|1251.6|1250.6|1252.2|1251.2|1252.2|1251.2|1251.6|1250.6|47
1644485700000|2022-02-10 09:35:00|1252.1|1251.1|1252|1251|1252.5|1251.5|1252|1251|43
1644486000000|2022-02-10 09:40:00|1251.9|1250.9|1252.4|1251.4|1252.5|1251.5|1251.9|1250.9|97
1644486300000|2022-02-10 09:45:00|1252.5|1251.5|1251.9|1250.9|1252.5|1251.5|1251.8|1250.8|136
1644486600000|2022-02-10 09:50:00|1251.8|1250.8|1252|1251|1252.3|1251.3|1251.6|1250.6|164
1644486900000|2022-02-10 09:55:00|1252.1|1251.1|1252|1251|1252.4|1251.4|1251.9|1250.9|141
1644487200000|2022-02-10 10:00:00|1251.9|1250.9|1251.9|1250.9|1252.2|1251.2|1251.1|1250.1|90
1644487500000|2022-02-10 10:05:00|1251.8|1250.8|1252.1|1251.1|1252.1|1251.1|1251.5|1250.5|67
1644487800000|2022-02-10 10:10:00|1252|1251|1251.8|1250.8|1252.2|1251.2|1251.7|1250.7|55
1644488100000|2022-02-10 10:15:00|1252.1|1251.1|1251.4|1250.4|1252.1|1251.1|1251.1|1250.1|321
1644488400000|2022-02-10 10:20:00|1251.3|1250.3|1251.2|1250.2|1251.4|1250.4|1251.2|1250.2|225
1644488700000|2022-02-10 10:25:00|1251.1|1250.1|1251.4|1250.4|1251.4|1250.4|1251|1250|95
1644489000000|2022-02-10 10:30:00|1251.3|1250.3|1251.2|1250.2|1251.4|1250.4|1251.2|1250.2|99
1644489300000|2022-02-10 10:35:00|1251.3|1250.3|1251.9|1250.9|1251.9|1250.9|1251.3|1250.3|70
1644489600000|2022-02-10 10:40:00|1252|1251|1251.7|1250.7|1252|1251|1251.5|1250.5|103
1644489900000|2022-02-10 10:45:00|1251.8|1250.8|1251.8|1250.8|1251.9|1250.9|1251.6|1250.6|93
1644490200000|2022-02-10 10:50:00|1251.9|1250.9|1251.8|1250.8|1252.1|1251.1|1251.8|1250.8|30
1644490500000|2022-02-10 10:55:00|1252|1251|1252|1251|1252.1|1251.1|1251.7|1250.7|80
1644490800000|2022-02-10 11:00:00|1252.1|1251.1|1252.4|1251.4|1252.7|1251.7|1252.1|1251.1|129
1644491100000|2022-02-10 11:05:00|1252.5|1251.5|1252.5|1251.5|1252.7|1251.7|1252.1|1251.1|32
1644491400000|2022-02-10 11:10:00|1252.6|1251.6|1252.9|1251.9|1252.9|1251.9|1252.5|1251.5|65
1644491700000|2022-02-10 11:15:00|1253|1252|1253.6|1252.6|1253.7|1252.7|1253|1252|94
1644492000000|2022-02-10 11:20:00|1253.7|1252.7|1253.4|1252.4|1253.8|1252.8|1253.3|1252.3|59
1644492300000|2022-02-10 11:25:00|1253.5|1252.5|1253.2|1252.2|1253.5|1252.5|1253.2|1252.2|18
1644492600000|2022-02-10 11:30:00|1253.1|1252.1|1252.6|1251.6|1253.1|1252.1|1252.6|1251.6|16
1644492900000|2022-02-10 11:35:00|1252.7|1251.7|1252.6|1251.6|1253|1252|1252.6|1251.6|45
1644493200000|2022-02-10 11:40:00|1252.7|1251.7|1252.5|1251.5|1252.7|1251.7|1252.5|1251.5|30
1644493500000|2022-02-10 11:45:00|1252.4|1251.4|1252.3|1251.3|1252.4|1251.4|1252.1|1251.1|23
1644493800000|2022-02-10 11:50:00|1252.1|1251.1|1252|1251|1252.1|1251.1|1251.8|1250.8|31
1644494100000|2022-02-10 11:55:00|1251.9|1250.9|1251.8|1250.8|1252|1251|1251.7|1250.7|13
1644494400000|2022-02-10 12:00:00|1251.7|1250.7|1252.8|1251.8|1252.8|1251.8|1251.7|1250.7|33
1644494700000|2022-02-10 12:05:00|1252.9|1251.9|1253.2|1252.2|1253.2|1252.2|1252.9|1251.9|66
1644495000000|2022-02-10 12:10:00|1253.1|1252.1|1253.3|1252.3|1253.3|1252.3|1253|1252|29
1644495300000|2022-02-10 12:15:00|1253.2|1252.2|1253.3|1252.3|1253.7|1252.7|1253.2|1252.2|40
1644495600000|2022-02-10 12:20:00|1253.4|1252.4|1253.3|1252.3|1253.4|1252.4|1253.3|1252.3|30
1644495900000|2022-02-10 12:25:00|1253.4|1252.4|1253.2|1252.2|1253.4|1252.4|1252.8|1251.8|55
1644496200000|2022-02-10 12:30:00|1253.3|1252.3|1252.9|1251.9|1253.3|1252.3|1252.8|1251.8|54
1644496500000|2022-02-10 12:35:00|1252.8|1251.8|1252.9|1251.9|1253|1252|1252.8|1251.8|48
1644496800000|2022-02-10 12:40:00|1252.8|1251.8|1252.9|1251.9|1253|1252|1252.8|1251.8|61
1644497100000|2022-02-10 12:45:00|1252.8|1251.8|1252.9|1251.9|1253.1|1252.1|1252.8|1251.8|59
1644497400000|2022-02-10 12:50:00|1253.1|1252.1|1253.5|1252.5|1253.7|1252.7|1253|1252|55
1644497700000|2022-02-10 12:55:00|1253.9|1252.9|1253.7|1252.7|1254|1253|1253.5|1252.5|97
1644498000000|2022-02-10 13:00:00|1253.8|1252.8|1254.2|1253.2|1254.2|1253.2|1253.6|1252.6|67
1644498300000|2022-02-10 13:05:00|1254.3|1253.3|1255.1|1254.1|1255.1|1254.1|1254.3|1253.3|101
1644498600000|2022-02-10 13:10:00|1255|1254|1254.3|1253.3|1255.1|1254.1|1254.2|1253.2|162
1644498900000|2022-02-10 13:15:00|1254.2|1253.2|1253.5|1252.5|1254.2|1253.2|1253.5|1252.5|160
1644499200000|2022-02-10 13:20:00|1253.6|1252.6|1253.4|1252.4|1253.6|1252.6|1253.1|1252.1|120
1644499500000|2022-02-10 13:25:00|1253.5|1252.5|1253.3|1252.3|1253.7|1252.7|1253.2|1252.2|74
1644499800000|2022-02-10 13:30:00|1253.1|1252.1|1243.6|1242.6|1253.1|1252.1|1242.6|1241.6|1537
1644500100000|2022-02-10 13:35:00|1243.5|1242.5|1247.2|1246.2|1247.2|1246.2|1242.7|1241.7|798
1644500400000|2022-02-10 13:40:00|1247.4|1246.4|1245.2|1244.2|1247.4|1246.4|1244.6|1243.6|586
1644500700000|2022-02-10 13:45:00|1245.1|1244.1|1243.8|1242.8|1245.7|1244.7|1243.5|1242.5|693
1644501000000|2022-02-10 13:50:00|1243.7|1242.7|1244.3|1243.3|1244.6|1243.6|1243.4|1242.4|179
1644501300000|2022-02-10 13:55:00|1244.4|1243.4|1245.8|1244.8|1246.4|1245.4|1244.2|1243.2|313
1644501600000|2022-02-10 14:00:00|1245.5|1244.5|1241.7|1240.7|1245.5|1244.5|1241.4|1240.4|384
1644501900000|2022-02-10 14:05:00|1241.9|1240.9|1241|1240|1242.7|1241.7|1241|1240|393
1644502200000|2022-02-10 14:10:00|1241.1|1240.1|1240.8|1239.8|1242|1241|1240.4|1239.4|204
1644502500000|2022-02-10 14:15:00|1241|1240|1241.6|1240.6|1241.7|1240.7|1240.9|1239.9|274
1644502800000|2022-02-10 14:20:00|1241.5|1240.5|1241.7|1240.7|1242.3|1241.3|1240.9|1239.9|510
1644503100000|2022-02-10 14:25:00|1241.8|1240.8|1242.4|1241.4|1242.5|1241.5|1241.6|1240.6|598
1644503400000|2022-02-10 14:30:00|1242.1|1241.6|1247.1|1246.6|1247.5|1247|1242.1|1241.6|4973
1644503700000|2022-02-10 14:35:00|1247|1246.5|1249|1248.5|1249.3|1248.8|1246.3|1245.8|2742
1644504000000|2022-02-10 14:40:00|1249.1|1248.6|1249.1|1248.6|1250.7|1250.2|1248.8|1248.3|2856
1644504300000|2022-02-10 14:45:00|1249.2|1248.7|1248.9|1248.4|1250.1|1249.6|1247.1|1246.6|2120
1644504600000|2022-02-10 14:50:00|1249|1248.5|1250|1249.5|1251.3|1250.8|1248.9|1248.4|2674
1644504900000|2022-02-10 14:55:00|1249.8|1249.3|1252.1|1251.6|1252.3|1251.8|1249.2|1248.7|2298
1644505200000|2022-02-10 15:00:00|1252.2|1251.7|1254.3|1253.8|1254.3|1253.8|1251.1|1250.6|1946
1644505500000|2022-02-10 15:05:00|1254.2|1253.7|1257|1256.5|1257|1256.5|1253.9|1253.4|2904
1644505800000|2022-02-10 15:10:00|1256.9|1256.4|1255.2|1254.7|1257|1256.5|1255|1254.5|2167
1644506100000|2022-02-10 15:15:00|1255.1|1254.6|1254.8|1254.3|1255.4|1254.9|1254|1253.5|1625
1644506400000|2022-02-10 15:20:00|1254.9|1254.4|1255.1|1254.6|1255.9|1255.4|1254.3|1253.8|1301
1644506700000|2022-02-10 15:25:00|1255|1254.5|1255.8|1255.3|1256|1255.5|1254.4|1253.9|1296
1644507000000|2022-02-10 15:30:00|1255.9|1255.4|1256.9|1256.4|1258|1257.5|1255.7|1255.2|1846
1644507300000|2022-02-10 15:35:00|1257|1256.5|1259.5|1259|1259.6|1259.1|1256.7|1256.2|1732
1644507600000|2022-02-10 15:40:00|1259.4|1258.9|1259.5|1259|1260|1259.5|1259|1258.5|957
1644507900000|2022-02-10 15:45:00|1259.4|1258.9|1258.9|1258.4|1259.5|1259|1257.9|1257.4|1441
1644508200000|2022-02-10 15:50:00|1258.8|1258.3|1256.3|1255.8|1258.9|1258.4|1256|1255.5|1573
1644508500000|2022-02-10 15:55:00|1256.2|1255.7|1257|1256.5|1257.3|1256.8|1255.8|1255.3|2064
1644508800000|2022-02-10 16:00:00|1256.9|1256.4|1256|1255.5|1256.9|1256.4|1255.6|1255.1|1581
1644509100000|2022-02-10 16:05:00|1256.1|1255.6|1256.9|1256.4|1257.9|1257.4|1255.8|1255.3|931
1644509400000|2022-02-10 16:10:00|1257|1256.5|1256.7|1256.2|1257.6|1257.1|1256.2|1255.7|1216
1644509700000|2022-02-10 16:15:00|1256.8|1256.3|1257.1|1256.6|1257.8|1257.3|1255.7|1255.2|1453
1644510000000|2022-02-10 16:20:00|1257.2|1256.7|1257.2|1256.7|1257.7|1257.2|1256.2|1255.7|1349
1644510300000|2022-02-10 16:25:00|1257.1|1256.6|1258.3|1257.8|1258.5|1258|1256.6|1256.1|2270
1644510600000|2022-02-10 16:30:00|1258.4|1257.9|1255.7|1255.2|1258.4|1257.9|1255.7|1255.2|1094
1644510900000|2022-02-10 16:35:00|1255.8|1255.3|1256.8|1256.3|1257.1|1256.6|1255.2|1254.7|1443
1644511200000|2022-02-10 16:40:00|1256.9|1256.4|1258.1|1257.6|1258.1|1257.6|1256.5|1256|824
1644511500000|2022-02-10 16:45:00|1258|1257.5|1259|1258.5|1259.1|1258.6|1257.7|1257.2|620
1644511800000|2022-02-10 16:50:00|1259.1|1258.6|1257.8|1257.3|1259.3|1258.8|1257.8|1257.3|693
1644512100000|2022-02-10 16:55:00|1257.9|1257.4|1258.1|1257.6|1258.7|1258.2|1257.7|1257.2|494
1644512400000|2022-02-10 17:00:00|1258.2|1257.7|1256.6|1256.1|1258.4|1257.9|1256.3|1255.8|728
1644512700000|2022-02-10 17:05:00|1256.5|1256|1257.2|1256.7|1257.5|1257|1256.2|1255.7|750
1644513000000|2022-02-10 17:10:00|1257.3|1256.8|1257.4|1256.9|1258|1257.5|1257.3|1256.8|364
1644513300000|2022-02-10 17:15:00|1257.3|1256.8|1257.2|1256.7|1257.7|1257.2|1256.7|1256.2|302
1644513600000|2022-02-10 17:20:00|1257.3|1256.8|1257.5|1257|1257.8|1257.3|1257.2|1256.7|252
1644513900000|2022-02-10 17:25:00|1257.4|1256.9|1257|1256.5|1257.6|1257.1|1257|1256.5|213
1644514200000|2022-02-10 17:30:00|1257.1|1256.6|1255.5|1255|1257.7|1257.2|1255.2|1254.7|804
1644514500000|2022-02-10 17:35:00|1255.7|1255.2|1257.1|1256.6|1257.2|1256.7|1255.7|1255.2|352
1644514800000|2022-02-10 17:40:00|1257|1256.5|1257.4|1256.9|1257.5|1257|1256.9|1256.4|378
1644515100000|2022-02-10 17:45:00|1257.5|1257|1252.1|1251.6|1257.5|1257|1250.2|1249.7|3828
1644515400000|2022-02-10 17:50:00|1251.9|1251.4|1251.9|1251.4|1252.5|1252|1249.8|1249.3|1517
1644515700000|2022-02-10 17:55:00|1251.7|1251.2|1253|1252.5|1253.8|1253.3|1251.4|1250.9|764
1644516000000|2022-02-10 18:00:00|1252.9|1252.4|1254.4|1253.9|1254.6|1254.1|1252.6|1252.1|786
1644516300000|2022-02-10 18:05:00|1254.3|1253.8|1253.4|1252.9|1254.8|1254.3|1252.4|1251.9|996
1644516600000|2022-02-10 18:10:00|1253.6|1253.1|1253.6|1253.1|1254.4|1253.9|1253|1252.5|964
1644516900000|2022-02-10 18:15:00|1253.7|1253.2|1250.4|1249.9|1253.7|1253.2|1250.3|1249.8|2368
1644517200000|2022-02-10 18:20:00|1250.3|1249.8|1251.6|1251.1|1251.6|1251.1|1250|1249.5|1131
1644517500000|2022-02-10 18:25:00|1251.7|1251.2|1250.1|1249.6|1251.8|1251.3|1250|1249.5|644
1644517800000|2022-02-10 18:30:00|1249.9|1249.4|1249.4|1248.9|1250.7|1250.2|1249.2|1248.7|871
1644518100000|2022-02-10 18:35:00|1249.5|1249|1248.4|1247.9|1249.5|1249|1247.1|1246.6|867
1644518400000|2022-02-10 18:40:00|1248.5|1248|1249.4|1248.9|1249.8|1249.3|1248.4|1247.9|606
1644518700000|2022-02-10 18:45:00|1249.3|1248.8|1249.7|1249.2|1250.4|1249.9|1248.8|1248.3|847
1644519000000|2022-02-10 18:50:00|1249.6|1249.1|1249.7|1249.2|1250.1|1249.6|1249.4|1248.9|860
1644519300000|2022-02-10 18:55:00|1249.8|1249.3|1251.1|1250.6|1251.1|1250.6|1249.1|1248.6|630
1644519600000|2022-02-10 19:00:00|1251.2|1250.7|1249.6|1249.1|1251.3|1250.8|1249.6|1249.1|777
1644519900000|2022-02-10 19:05:00|1249.7|1249.2|1249.8|1249.3|1250|1249.5|1248.6|1248.1|530
1644520200000|2022-02-10 19:10:00|1249.9|1249.4|1248.8|1248.3|1249.9|1249.4|1248.4|1247.9|307
1644520500000|2022-02-10 19:15:00|1248.6|1248.1|1246.7|1246.2|1248.7|1248.2|1246.5|1246|530
1644520800000|2022-02-10 19:20:00|1246.6|1246.1|1248.6|1248.1|1248.6|1248.1|1246.2|1245.7|973
1644521100000|2022-02-10 19:25:00|1248.7|1248.2|1248.8|1248.3|1249.4|1248.9|1248.2|1247.7|621
1644521400000|2022-02-10 19:30:00|1248.9|1248.4|1249|1248.5|1249.8|1249.3|1248.7|1248.2|215
1644521700000|2022-02-10 19:35:00|1249.2|1248.7|1249.6|1249.1|1250.3|1249.8|1248.5|1248|221
1644522000000|2022-02-10 19:40:00|1249.7|1249.2|1249|1248.5|1250.4|1249.9|1248.9|1248.4|328
1644522300000|2022-02-10 19:45:00|1249.1|1248.6|1248.3|1247.8|1249.9|1249.4|1248.2|1247.7|346
1644522600000|2022-02-10 19:50:00|1248.4|1247.9|1246.7|1246.2|1248.5|1248|1246.5|1246|343
1644522900000|2022-02-10 19:55:00|1246.6|1246.1|1246.6|1246.1|1246.9|1246.4|1246|1245.5|206
1644523200000|2022-02-10 20:00:00|1246.7|1246.2|1246.3|1245.8|1246.8|1246.3|1245.1|1244.6|265
1644523500000|2022-02-10 20:05:00|1246.1|1245.6|1247.3|1246.8|1247.3|1246.8|1246.1|1245.6|534
1644523800000|2022-02-10 20:10:00|1247.4|1246.9|1247.9|1247.4|1248.5|1248|1247|1246.5|486
1644524100000|2022-02-10 20:15:00|1247.8|1247.3|1247.1|1246.6|1248.8|1248.3|1246.9|1246.4|546
1644524400000|2022-02-10 20:20:00|1247.2|1246.7|1246.9|1246.4|1247.6|1247.1|1246.3|1245.8|515
1644524700000|2022-02-10 20:25:00|1247.1|1246.6|1246.4|1245.9|1247.5|1247|1246.4|1245.9|408
1644525000000|2022-02-10 20:30:00|1246.3|1245.8|1244.3|1243.8|1246.3|1245.8|1244.3|1243.8|516
1644525300000|2022-02-10 20:35:00|1244.4|1243.9|1244.8|1244.3|1245.4|1244.9|1243.6|1243.1|995
1644525600000|2022-02-10 20:40:00|1244.9|1244.4|1243.9|1243.4|1245.2|1244.7|1243.6|1243.1|949
1644525900000|2022-02-10 20:45:00|1243.8|1243.3|1242.9|1242.4|1243.8|1243.3|1242.3|1241.8|698
1644526200000|2022-02-10 20:50:00|1242.4|1241.9|1243.5|1243|1244.3|1243.8|1242.2|1241.7|1189
1644526500000|2022-02-10 20:55:00|1243.6|1243.1|1244|1243.5|1245.3|1244.8|1243.5|1243|5546
1644526800000|2022-02-10 21:00:00|1243.9|1243.4|1243.3|1242.3|1244.9|1243.9|1243.3|1242.3|1176
1644527100000|2022-02-10 21:05:00|1243.5|1242.5|1243.6|1242.6|1243.8|1242.8|1243.1|1242.1|398
1644527400000|2022-02-10 21:10:00|1243.7|1242.7|1242.9|1241.9|1243.7|1242.7|1242.8|1241.8|88
1644527700000|2022-02-10 21:15:00|1242.8|1241.8|1242.3|1241.3|1242.8|1241.8|1242.3|1241.3|106
1644528000000|2022-02-10 21:20:00|1242.2|1241.2|1241.6|1240.6|1242.2|1241.2|1241.6|1240.6|105
1644528300000|2022-02-10 21:25:00|1242.3|1241.3|1242.8|1241.8|1242.8|1241.8|1242|1241|55
1644528600000|2022-02-10 21:30:00|1242.6|1241.6|1242.5|1241.5|1242.6|1241.6|1242.5|1241.5|2
1644528900000|2022-02-10 21:35:00|1242.2|1241.2|1243.2|1242.2|1243.2|1242.2|1242.2|1241.2|4
1644529500000|2022-02-10 21:45:00|1242.7|1241.7|1242.5|1241.5|1242.7|1241.7|1242.5|1241.5|7
1644529800000|2022-02-10 21:50:00|1243.2|1242.2|1243.1|1242.1|1243.2|1242.2|1243.1|1242.1|2
1644530100000|2022-02-10 21:55:00|1243.4|1242.4|1243.1|1242.1|1243.5|1242.5|1243.1|1242.1|5
1644530400000|2022-02-10 22:00:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1
1644534000000|2022-02-10 23:00:00|1244.7|1242.7|1244.5|1242.5|1245.4|1243.4|1243.8|1241.8|0
1644534300000|2022-02-10 23:05:00|1244.6|1242.6|1244.1|1242.1|1245.3|1243.3|1244.1|1242.1|0
1644534600000|2022-02-10 23:10:00|1244.3|1242.3|1245.2|1243.2|1245.3|1243.3|1244.3|1242.3|0
1644534900000|2022-02-10 23:15:00|1245.3|1243.3|1245.9|1243.9|1246|1244|1245|1243|0
1644535200000|2022-02-10 23:20:00|1246|1244|1245.1|1243.1|1246|1244|1245.1|1243.1|0
1644535500000|2022-02-10 23:25:00|1245|1243|1244|1242|1245.3|1243.3|1243.6|1241.6|0
1644535800000|2022-02-10 23:30:00|1244.1|1242.1|1243.2|1241.2|1244.2|1242.2|1242.8|1240.8|0
1644536100000|2022-02-10 23:35:00|1243.3|1241.3|1243.3|1241.3|1243.5|1241.5|1242.5|1240.5|0
1644536400000|2022-02-10 23:40:00|1243.2|1241.2|1243|1241|1243.3|1241.3|1242.4|1240.4|0
1644536700000|2022-02-10 23:45:00|1242.9|1240.9|1243.4|1241.4|1243.4|1241.4|1242.8|1240.8|0
1644537000000|2022-02-10 23:50:00|1243.3|1241.3|1242.8|1240.8|1243.6|1241.6|1242.8|1240.8|0
1644537300000|2022-02-10 23:55:00|1242.9|1240.9|1242.3|1240.3|1242.9|1240.9|1242|1240|0
1644537600000|2022-02-11 00:00:00|1242.1|1240.1|1241.4|1239.4|1242.6|1240.6|1241.4|1239.4|0
1644537900000|2022-02-11 00:05:00|1241.3|1239.3|1242.4|1240.4|1242.4|1240.4|1241.2|1239.2|0
1644538200000|2022-02-11 00:10:00|1242.3|1240.3|1241.7|1239.7|1242.4|1240.4|1241.6|1239.6|0
1644538500000|2022-02-11 00:15:00|1241.6|1239.6|1240.9|1238.9|1241.7|1239.7|1240.6|1238.6|0
1644538800000|2022-02-11 00:20:00|1240.8|1238.8|1239.7|1237.7|1241.1|1239.1|1239.3|1237.3|0
1644539100000|2022-02-11 00:25:00|1239.8|1237.8|1239.7|1237.7|1240|1238|1239.5|1237.5|0
1644539400000|2022-02-11 00:30:00|1239.6|1237.6|1240.3|1238.3|1240.4|1238.4|1239.6|1237.6|0
1644539700000|2022-02-11 00:35:00|1240.4|1238.4|1240.3|1238.3|1240.6|1238.6|1240.2|1238.2|0
1644540000000|2022-02-11 00:40:00|1240.2|1238.2|1240|1238|1240.7|1238.7|1240|1238|0
1644540300000|2022-02-11 00:45:00|1240.1|1238.1|1240.8|1238.8|1240.8|1238.8|1239.8|1237.8|0
1644540600000|2022-02-11 00:50:00|1240.7|1238.7|1240|1238|1240.8|1238.8|1240|1238|0
1644540900000|2022-02-11 00:55:00|1240.1|1238.1|1240.7|1238.7|1241|1239|1240|1238|0
1644541200000|2022-02-11 01:00:00|1243.1|1242.1|1240.7|1239.7|1243.1|1242.1|1239.9|1238.9|13
1644541500000|2022-02-11 01:05:00|1241.2|1240.2|1240.6|1239.6|1241.2|1240.2|1240.2|1239.2|10
1644541800000|2022-02-11 01:10:00|1240.3|1239.3|1241.6|1240.6|1241.6|1240.6|1240.1|1239.1|57
1644542100000|2022-02-11 01:15:00|1241.8|1240.8|1242.8|1241.8|1244.2|1243.2|1241.8|1240.8|77
1644542400000|2022-02-11 01:20:00|1242.4|1241.4|1240.9|1239.9|1242.5|1241.5|1240.9|1239.9|17
1644542700000|2022-02-11 01:25:00|1241.1|1240.1|1241.1|1240.1|1241.5|1240.5|1241.1|1240.1|12
1644543000000|2022-02-11 01:30:00|1240.1|1239.1|1244.3|1243.3|1244.6|1243.6|1240.1|1239.1|45
1644543300000|2022-02-11 01:35:00|1244.5|1243.5|1247|1246|1247.1|1246.1|1244|1243|88
1644543600000|2022-02-11 01:40:00|1246.6|1245.6|1247.2|1246.2|1247.3|1246.3|1246.6|1245.6|11
1644543900000|2022-02-11 01:45:00|1245.4|1244.4|1245.5|1244.5|1246|1245|1245.3|1244.3|7
1644544200000|2022-02-11 01:50:00|1245.6|1244.6|1246.3|1245.3|1246.7|1245.7|1245.6|1244.6|15
1644544500000|2022-02-11 01:55:00|1246.8|1245.8|1245.2|1244.2|1247|1246|1244.5|1243.5|43
1644544800000|2022-02-11 02:00:00|1245.4|1244.4|1244.4|1243.4|1245.6|1244.6|1244.4|1243.4|11
1644545100000|2022-02-11 02:05:00|1244.7|1243.7|1243.7|1242.7|1244.8|1243.8|1243.4|1242.4|26
1644545400000|2022-02-11 02:10:00|1243.6|1242.6|1243.2|1242.2|1243.6|1242.6|1242.5|1241.5|50
1644545700000|2022-02-11 02:15:00|1243.4|1242.4|1244|1243|1244.6|1243.6|1243.4|1242.4|16
1644546000000|2022-02-11 02:20:00|1243.7|1242.7|1242.5|1241.5|1243.8|1242.8|1242.5|1241.5|7
1644546300000|2022-02-11 02:25:00|1242.4|1241.4|1243.2|1242.2|1243.4|1242.4|1242.4|1241.4|15
1644546600000|2022-02-11 02:30:00|1243.3|1242.3|1244.3|1243.3|1244.3|1243.3|1242.9|1241.9|9
1644546900000|2022-02-11 02:35:00|1244|1243|1244.8|1243.8|1245.1|1244.1|1244|1243|14
1644547200000|2022-02-11 02:40:00|1244.4|1243.4|1244.8|1243.8|1244.8|1243.8|1244.4|1243.4|8
1644547500000|2022-02-11 02:45:00|1245|1244|1245.6|1244.6|1245.6|1244.6|1245|1244|31
1644547800000|2022-02-11 02:50:00|1245.8|1244.8|1245.9|1244.9|1245.9|1244.9|1245.3|1244.3|14
1644548100000|2022-02-11 02:55:00|1245.6|1244.6|1247.1|1246.1|1247.1|1246.1|1245.6|1244.6|21
1644548400000|2022-02-11 03:00:00|1247.4|1246.4|1246.2|1245.2|1247.4|1246.4|1246.2|1245.2|15
1644548700000|2022-02-11 03:05:00|1245.1|1244.1|1245.2|1244.2|1245.2|1244.2|1245.1|1244.1|15
1644549000000|2022-02-11 03:10:00|1245.1|1244.1|1245.3|1244.3|1245.4|1244.4|1245.1|1244.1|37
1644549300000|2022-02-11 03:15:00|1245.8|1244.8|1246.1|1245.1|1246.4|1245.4|1245.8|1244.8|16
1644549600000|2022-02-11 03:20:00|1246.8|1245.8|1246.3|1245.3|1246.8|1245.8|1246.3|1245.3|8
1644549900000|2022-02-11 03:25:00|1245.8|1244.8|1246.1|1245.1|1246.1|1245.1|1245.8|1244.8|14
1644550200000|2022-02-11 03:30:00|1246.8|1245.8|1247|1246|1247.1|1246.1|1246.8|1245.8|10
1644550500000|2022-02-11 03:35:00|1246.3|1245.3|1245.8|1244.8|1246.3|1245.3|1245.8|1244.8|15
1644550800000|2022-02-11 03:40:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1245.7|1244.7|7
1644551100000|2022-02-11 03:45:00|1245.4|1244.4|1246.5|1245.5|1246.5|1245.5|1245.2|1244.2|16
1644551400000|2022-02-11 03:50:00|1246.3|1245.3|1245.5|1244.5|1246.7|1245.7|1245.5|1244.5|82
1644551700000|2022-02-11 03:55:00|1245.4|1244.4|1245.5|1244.5|1245.6|1244.6|1245.1|1244.1|27
1644552000000|2022-02-11 04:00:00|1245.4|1244.4|1244.6|1243.6|1245.4|1244.4|1244.6|1243.6|85
1644552300000|2022-02-11 04:05:00|1244.7|1243.7|1244.8|1243.8|1245|1244|1244.4|1243.4|32
1644552600000|2022-02-11 04:10:00|1244.7|1243.7|1244.4|1243.4|1244.7|1243.7|1244.2|1243.2|23
1644552900000|2022-02-11 04:15:00|1244.2|1243.2|1243.4|1242.4|1244.2|1243.2|1243.4|1242.4|41
1644553200000|2022-02-11 04:20:00|1243.6|1242.6|1243.1|1242.1|1243.6|1242.6|1243|1242|28
1644553500000|2022-02-11 04:25:00|1243.4|1242.4|1243.3|1242.3|1243.4|1242.4|1243.3|1242.3|5
1644553800000|2022-02-11 04:30:00|1243.2|1242.2|1243.1|1242.1|1243.2|1242.2|1242.9|1241.9|8
1644554100000|2022-02-11 04:35:00|1243|1242|1242.9|1241.9|1243.3|1242.3|1242.8|1241.8|22
1644554400000|2022-02-11 04:40:00|1242.2|1241.2|1241.6|1240.6|1242.2|1241.2|1241.4|1240.4|32
1644554700000|2022-02-11 04:45:00|||||||||1
1644555000000|2022-02-11 04:50:00|1241|1240|1241|1240|1241.1|1240.1|1240.5|1239.5|26
1644555300000|2022-02-11 04:55:00|1240.8|1239.8|1242.2|1241.2|1242.2|1241.2|1240.7|1239.7|75
1644555600000|2022-02-11 05:00:00|1242.3|1241.3|1239.6|1238.6|1242.3|1241.3|1239.6|1238.6|75
1644555900000|2022-02-11 05:05:00|1239.5|1238.5|1239.4|1238.4|1239.5|1238.5|1239.1|1238.1|30
1644556200000|2022-02-11 05:10:00|1239.3|1238.3|1240|1239|1240|1239|1239.3|1238.3|30
1644556500000|2022-02-11 05:15:00|1240.1|1239.1|1240.1|1239.1|1240.6|1239.6|1239.9|1238.9|38
1644556800000|2022-02-11 05:20:00|1240.3|1239.3|1239.1|1238.1|1240.5|1239.5|1239.1|1238.1|82
1644557100000|2022-02-11 05:25:00|1239|1238|1238.9|1237.9|1239.3|1238.3|1238.7|1237.7|8
1644557400000|2022-02-11 05:30:00|1239|1238|1237.5|1236.5|1239.1|1238.1|1237.5|1236.5|27
1644557700000|2022-02-11 05:35:00|1237.6|1236.6|1237.2|1236.2|1237.6|1236.6|1237|1236|90
1644558000000|2022-02-11 05:40:00|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|3
1644558300000|2022-02-11 05:45:00|1237.5|1236.5|1237.7|1236.7|1237.7|1236.7|1237|1236|116
1644558600000|2022-02-11 05:50:00|1237.3|1236.3|1236.6|1235.6|1237.3|1236.3|1236.6|1235.6|6
1644558900000|2022-02-11 05:55:00|1236.5|1235.5|1237.2|1236.2|1237.2|1236.2|1236.4|1235.4|23
1644559200000|2022-02-11 06:00:00|1237.1|1236.1|1236.7|1235.7|1237.1|1236.1|1236.5|1235.5|32
1644559500000|2022-02-11 06:05:00|1236.9|1235.9|1237.1|1236.1|1237.1|1236.1|1236.1|1235.1|50
1644559800000|2022-02-11 06:10:00|1237.2|1236.2|1236.9|1235.9|1237.7|1236.7|1236.9|1235.9|70
1644560100000|2022-02-11 06:15:00|1237|1236|1237.1|1236.1|1237.1|1236.1|1236.7|1235.7|64
1644560400000|2022-02-11 06:20:00|1237.2|1236.2|1237.3|1236.3|1237.9|1236.9|1237.2|1236.2|116
1644560700000|2022-02-11 06:25:00|1237.4|1236.4|1238|1237|1238|1237|1237.2|1236.2|24
1644561000000|2022-02-11 06:30:00|1237.9|1236.9|1238.5|1237.5|1238.5|1237.5|1237.9|1236.9|7
1644561300000|2022-02-11 06:35:00|1237.5|1236.5|1237.2|1236.2|1238|1237|1237.2|1236.2|16
1644561600000|2022-02-11 06:40:00|1236.8|1235.8|1237.3|1236.3|1237.3|1236.3|1236.8|1235.8|4
1644561900000|2022-02-11 06:45:00|1237.6|1236.6|1237.7|1236.7|1237.7|1236.7|1237.5|1236.5|5
1644562200000|2022-02-11 06:50:00|1238.3|1237.3|1238.2|1237.2|1238.3|1237.3|1238.2|1237.2|3
1644562500000|2022-02-11 06:55:00|1238.9|1237.9|1239.5|1238.5|1239.5|1238.5|1238.9|1237.9|59
1644562800000|2022-02-11 07:00:00|1239.7|1238.7|1239.3|1238.3|1239.8|1238.8|1239.2|1238.2|27
1644563100000|2022-02-11 07:05:00|1239.2|1238.2|1241|1240|1241.1|1240.1|1239|1238|150
1644563400000|2022-02-11 07:10:00|1241.1|1240.1|1242.1|1241.1|1242.3|1241.3|1240.8|1239.8|114
1644563700000|2022-02-11 07:15:00|1242.2|1241.2|1240.5|1239.5|1242.3|1241.3|1240.4|1239.4|110
1644564000000|2022-02-11 07:20:00|1240.4|1239.4|1241.1|1240.1|1241.2|1240.2|1239.9|1238.9|87
1644564300000|2022-02-11 07:25:00|1241|1240|1241|1240|1241.4|1240.4|1240.8|1239.8|62
1644564600000|2022-02-11 07:30:00|1240.9|1239.9|1241.6|1240.6|1241.7|1240.7|1240.8|1239.8|97
1644564900000|2022-02-11 07:35:00|1241.5|1240.5|1242.1|1241.1|1242.5|1241.5|1241.1|1240.1|288
1644565200000|2022-02-11 07:40:00|1242|1241|1241.8|1240.8|1242.8|1241.8|1241.8|1240.8|121
1644565500000|2022-02-11 07:45:00|1241.5|1240.5|1241|1240|1241.5|1240.5|1240.9|1239.9|86
1644565800000|2022-02-11 07:50:00|1241.1|1240.1|1241.5|1240.5|1241.9|1240.9|1241.1|1240.1|108
1644566100000|2022-02-11 07:55:00|1241.6|1240.6|1241.9|1240.9|1241.9|1240.9|1241.4|1240.4|113
1644566400000|2022-02-11 08:00:00|1241.8|1240.8|1242.7|1241.7|1242.9|1241.9|1240.9|1239.9|373
1644566700000|2022-02-11 08:05:00|1242.6|1241.6|1244.5|1243.5|1244.5|1243.5|1242.5|1241.5|287
1644567000000|2022-02-11 08:10:00|1244.4|1243.4|1244.5|1243.5|1245|1244|1244.2|1243.2|326
1644567300000|2022-02-11 08:15:00|1244.6|1243.6|1244|1243|1245|1244|1243.5|1242.5|441
1644567600000|2022-02-11 08:20:00|1243.8|1242.8|1243|1242|1244.2|1243.2|1242.7|1241.7|268
1644567900000|2022-02-11 08:25:00|1242.9|1241.9|1243.2|1242.2|1243.2|1242.2|1242.5|1241.5|193
1644568200000|2022-02-11 08:30:00|1243.1|1242.1|1242.2|1241.2|1243.9|1242.9|1242.1|1241.1|167
1644568500000|2022-02-11 08:35:00|1242.1|1241.1|1240.3|1239.3|1242.6|1241.6|1240.3|1239.3|229
1644568800000|2022-02-11 08:40:00|1240.2|1239.2|1240.6|1239.6|1241.5|1240.5|1239.9|1238.9|142
1644569100000|2022-02-11 08:45:00|1240.5|1239.5|1241|1240|1241.4|1240.4|1240.4|1239.4|97
1644569400000|2022-02-11 08:50:00|1241.1|1240.1|1240.8|1239.8|1241.6|1240.6|1240.7|1239.7|221
1644569700000|2022-02-11 08:55:00|1240.9|1239.9|1240.3|1239.3|1241.4|1240.4|1240|1239|499
1644570000000|2022-02-11 09:00:00|1240.2|1239.2|1240.8|1239.8|1241|1240|1239.9|1238.9|78
1644570300000|2022-02-11 09:05:00|1240.5|1239.5|1241.3|1240.3|1241.3|1240.3|1240.3|1239.3|55
1644570600000|2022-02-11 09:10:00|1241.2|1240.2|1241.2|1240.2|1241.3|1240.3|1240.6|1239.6|104
1644570900000|2022-02-11 09:15:00|1241.1|1240.1|1241|1240|1241.6|1240.6|1240.7|1239.7|61
1644571200000|2022-02-11 09:20:00|1240.9|1239.9|1240.7|1239.7|1241|1240|1240.4|1239.4|100
1644571500000|2022-02-11 09:25:00|1240.6|1239.6|1240.7|1239.7|1241.1|1240.1|1240.4|1239.4|121
1644571800000|2022-02-11 09:30:00|1240.6|1239.6|1239.6|1238.6|1240.6|1239.6|1239.6|1238.6|111
1644572100000|2022-02-11 09:35:00|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.1|1238.1|167
1644572400000|2022-02-11 09:40:00|1239.4|1238.4|1239.1|1238.1|1239.4|1238.4|1238.3|1237.3|134
1644572700000|2022-02-11 09:45:00|1239.2|1238.2|1239|1238|1239.5|1238.5|1238.9|1237.9|70
1644573000000|2022-02-11 09:50:00|1238.9|1237.9|1239.8|1238.8|1239.8|1238.8|1238.5|1237.5|133
1644573300000|2022-02-11 09:55:00|1239.9|1238.9|1239.6|1238.6|1239.9|1238.9|1239.5|1238.5|88
1644573600000|2022-02-11 10:00:00|1239.7|1238.7|1240.2|1239.2|1240.4|1239.4|1239.6|1238.6|78
1644573900000|2022-02-11 10:05:00|1240.3|1239.3|1240|1239|1240.3|1239.3|1239.7|1238.7|224
1644574200000|2022-02-11 10:10:00|1239.9|1238.9|1239.9|1238.9|1240.1|1239.1|1239.6|1238.6|49
1644574500000|2022-02-11 10:15:00|1240|1239|1240|1239|1240.3|1239.3|1239.9|1238.9|33
1644574800000|2022-02-11 10:20:00|1239.9|1238.9|1240.3|1239.3|1240.4|1239.4|1239.7|1238.7|88
1644575100000|2022-02-11 10:25:00|1240.4|1239.4|1240.2|1239.2|1240.4|1239.4|1240|1239|17
1644575400000|2022-02-11 10:30:00|1240.4|1239.4|1240.5|1239.5|1240.6|1239.6|1239.9|1238.9|65
1644575700000|2022-02-11 10:35:00|1240.6|1239.6|1240.8|1239.8|1240.8|1239.8|1240.4|1239.4|61
1644576000000|2022-02-11 10:40:00|1240.7|1239.7|1241|1240|1241.5|1240.5|1240.6|1239.6|67
1644576300000|2022-02-11 10:45:00|1241.2|1240.2|1240.9|1239.9|1241.4|1240.4|1240.8|1239.8|25
1644576600000|2022-02-11 10:50:00|1241|1240|1241.6|1240.6|1241.8|1240.8|1241|1240|52
1644576900000|2022-02-11 10:55:00|1241.8|1240.8|1241.9|1240.9|1242.2|1241.2|1241.7|1240.7|82
1644577200000|2022-02-11 11:00:00|1241.8|1240.8|1241.5|1240.5|1241.8|1240.8|1241.4|1240.4|80
1644577500000|2022-02-11 11:05:00|1241.6|1240.6|1241|1240|1241.6|1240.6|1240.8|1239.8|66
1644577800000|2022-02-11 11:10:00|1240.9|1239.9|1240.9|1239.9|1241.3|1240.3|1240.8|1239.8|67
1644578100000|2022-02-11 11:15:00|1241.1|1240.1|1241.3|1240.3|1241.4|1240.4|1241|1240|220
1644578400000|2022-02-11 11:20:00|1241.4|1240.4|1242.1|1241.1|1242.2|1241.2|1241.2|1240.2|330
1644578700000|2022-02-11 11:25:00|1242|1241|1241.8|1240.8|1242.1|1241.1|1240.9|1239.9|116
1644579000000|2022-02-11 11:30:00|1241.7|1240.7|1241.2|1240.2|1241.8|1240.8|1241.1|1240.1|86
1644579300000|2022-02-11 11:35:00|1241.1|1240.1|1242|1241|1242.4|1241.4|1241|1240|167
1644579600000|2022-02-11 11:40:00|1242.1|1241.1|1241.9|1240.9|1242.5|1241.5|1241.9|1240.9|177
1644579900000|2022-02-11 11:45:00|1241.8|1240.8|1241.1|1240.1|1242.1|1241.1|1241.1|1240.1|144
1644580200000|2022-02-11 11:50:00|1241.2|1240.2|1240.9|1239.9|1241.4|1240.4|1240.6|1239.6|498
1644580500000|2022-02-11 11:55:00|1241|1240|1241.2|1240.2|1241.3|1240.3|1241|1240|102
1644580800000|2022-02-11 12:00:00|1241.1|1240.1|1241.3|1240.3|1241.7|1240.7|1240.6|1239.6|291
1644581100000|2022-02-11 12:05:00|1241.4|1240.4|1242.6|1241.6|1242.7|1241.7|1241.4|1240.4|117
1644581400000|2022-02-11 12:10:00|1242.7|1241.7|1243.8|1242.8|1243.8|1242.8|1242.7|1241.7|148
1644581700000|2022-02-11 12:15:00|1243.9|1242.9|1244.4|1243.4|1244.4|1243.4|1243.8|1242.8|101
1644582000000|2022-02-11 12:20:00|1244.5|1243.5|1245.3|1244.3|1245.5|1244.5|1244.5|1243.5|313
1644582300000|2022-02-11 12:25:00|1245.4|1244.4|1247|1246|1247.1|1246.1|1245.4|1244.4|363
1644582600000|2022-02-11 12:30:00|1246.9|1245.9|1246.7|1245.7|1247.7|1246.7|1246.7|1245.7|479
1644582900000|2022-02-11 12:35:00|1246.6|1245.6|1246.9|1245.9|1247.2|1246.2|1246.5|1245.5|226
1644583200000|2022-02-11 12:40:00|1246.7|1245.7|1245.7|1244.7|1246.9|1245.9|1245.6|1244.6|132
1644583500000|2022-02-11 12:45:00|1245.8|1244.8|1245.7|1244.7|1245.8|1244.8|1245.3|1244.3|50
1644583800000|2022-02-11 12:50:00|1245.6|1244.6|1245.8|1244.8|1245.9|1244.9|1245.5|1244.5|107
1644584100000|2022-02-11 12:55:00|1245.7|1244.7|1245.5|1244.5|1246.1|1245.1|1245.5|1244.5|56
1644584400000|2022-02-11 13:00:00|1245.4|1244.4|1245.3|1244.3|1245.4|1244.4|1244.8|1243.8|117
1644584700000|2022-02-11 13:05:00|1245.5|1244.5|1245.9|1244.9|1246.2|1245.2|1245.3|1244.3|181
1644585000000|2022-02-11 13:10:00|1245.8|1244.8|1246.9|1245.9|1247.2|1246.2|1245.8|1244.8|121
1644585300000|2022-02-11 13:15:00|1247|1246|1248.1|1247.1|1248.2|1247.2|1246.7|1245.7|493
1644585600000|2022-02-11 13:20:00|1247.9|1246.9|1247.8|1246.8|1248.4|1247.4|1247.8|1246.8|134
1644585900000|2022-02-11 13:25:00|1247.9|1246.9|1247.4|1246.4|1247.9|1246.9|1247.2|1246.2|128
1644586200000|2022-02-11 13:30:00|1247.5|1246.5|1247.4|1246.4|1247.6|1246.6|1247.2|1246.2|134
1644586500000|2022-02-11 13:35:00|1247.5|1246.5|1247.4|1246.4|1247.6|1246.6|1247.2|1246.2|309
1644586800000|2022-02-11 13:40:00|1247.5|1246.5|1247.4|1246.4|1248.7|1247.7|1247.4|1246.4|1008
1644587100000|2022-02-11 13:45:00|1247.3|1246.3|1247.9|1246.9|1247.9|1246.9|1246.3|1245.3|251
1644587400000|2022-02-11 13:50:00|1247.8|1246.8|1247.5|1246.5|1248.1|1247.1|1247.3|1246.3|255
1644587700000|2022-02-11 13:55:00|1247.4|1246.4|1246.8|1245.8|1247.4|1246.4|1246.7|1245.7|395
1644588000000|2022-02-11 14:00:00|1246.7|1245.7|1246.9|1245.9|1246.9|1245.9|1246.4|1245.4|234
1644588300000|2022-02-11 14:05:00|1246.8|1245.8|1245.5|1244.5|1246.8|1245.8|1245.5|1244.5|373
1644588600000|2022-02-11 14:10:00|1245.4|1244.4|1245.2|1244.2|1245.8|1244.8|1245.1|1244.1|336
1644588900000|2022-02-11 14:15:00|1245.3|1244.3|1245.2|1244.2|1245.5|1244.5|1245.2|1244.2|156
1644589200000|2022-02-11 14:20:00|1245.1|1244.1|1244.9|1243.9|1245.2|1244.2|1244.8|1243.8|244
1644589500000|2022-02-11 14:25:00|1245|1244|1244.5|1243.5|1245.2|1244.2|1244.5|1243.5|245
1644589800000|2022-02-11 14:30:00|1244.3|1243.8|1246.1|1245.6|1247.6|1247.1|1243.9|1243.4|3860
1644590100000|2022-02-11 14:35:00|1245.8|1245.3|1244.9|1244.4|1246.5|1246|1244.4|1243.9|2036
1644590400000|2022-02-11 14:40:00|1245|1244.5|1246|1245.5|1246.1|1245.6|1244.2|1243.7|1633
1644590700000|2022-02-11 14:45:00|1246.1|1245.6|1248.8|1248.3|1249.6|1249.1|1246.1|1245.6|1839
1644591000000|2022-02-11 14:50:00|1248.9|1248.4|1247.8|1247.3|1249.2|1248.7|1247.3|1246.8|1400
1644591300000|2022-02-11 14:55:00|1247.9|1247.4|1245.1|1244.6|1248.3|1247.8|1243.7|1243.2|1604
1644591600000|2022-02-11 15:00:00|1244.8|1244.3|1246.8|1246.3|1247.3|1246.8|1244.8|1244.3|1506
1644591900000|2022-02-11 15:05:00|1246.9|1246.4|1247|1246.5|1248.2|1247.7|1246.4|1245.9|804
1644592200000|2022-02-11 15:10:00|1246.9|1246.4|1246|1245.5|1247.7|1247.2|1244.8|1244.3|662
1644592500000|2022-02-11 15:15:00|1245.9|1245.4|1246.5|1246|1246.8|1246.3|1245.3|1244.8|1121
1644592800000|2022-02-11 15:20:00|1246.4|1245.9|1247.7|1247.2|1247.9|1247.4|1245.9|1245.4|1312
1644593100000|2022-02-11 15:25:00|1247.6|1247.1|1248.1|1247.6|1248.9|1248.4|1247.6|1247.1|1025
1644593400000|2022-02-11 15:30:00|1248.2|1247.7|1247.4|1246.9|1249.4|1248.9|1246.9|1246.4|1208
1644593700000|2022-02-11 15:35:00|1247.5|1247|1248.8|1248.3|1249.2|1248.7|1246.9|1246.4|1094
1644594000000|2022-02-11 15:40:00|1249|1248.5|1249.1|1248.6|1249.5|1249|1248.5|1248|1320
1644594300000|2022-02-11 15:45:00|1249.2|1248.7|1248.5|1248|1249.7|1249.2|1248.3|1247.8|1022
1644594600000|2022-02-11 15:50:00|1248.6|1248.1|1248.3|1247.8|1248.7|1248.2|1247.1|1246.6|829
1644594900000|2022-02-11 15:55:00|1248.2|1247.7|1248|1247.5|1248.7|1248.2|1247.5|1247|1337
1644595200000|2022-02-11 16:00:00|1247.9|1247.4|1249.1|1248.6|1249.2|1248.7|1247.7|1247.2|1266
1644595500000|2022-02-11 16:05:00|1249|1248.5|1246.4|1245.9|1249|1248.5|1246.3|1245.8|755
1644595800000|2022-02-11 16:10:00|1246.5|1246|1246.2|1245.7|1247.3|1246.8|1245.5|1245|1513
1644596100000|2022-02-11 16:15:00|1246|1245.5|1247.1|1246.6|1247.1|1246.6|1245.1|1244.6|2156
1644596400000|2022-02-11 16:20:00|1247.2|1246.7|1247.2|1246.7|1248.1|1247.6|1247|1246.5|2176
1644596700000|2022-02-11 16:25:00|1247.1|1246.6|1246.6|1246.1|1247.2|1246.7|1245.8|1245.3|1649
1644597000000|2022-02-11 16:30:00|1246.4|1245.9|1245.7|1245.2|1247.6|1247.1|1245.6|1245.1|1394
1644597300000|2022-02-11 16:35:00|1246|1245.5|1244.9|1244.4|1246.3|1245.8|1244.3|1243.8|709
1644597600000|2022-02-11 16:40:00|1244.7|1244.2|1244|1243.5|1245|1244.5|1243.7|1243.2|750
1644597900000|2022-02-11 16:45:00|1244.1|1243.6|1245|1244.5|1245.6|1245.1|1243.7|1243.2|534
1644598200000|2022-02-11 16:50:00|1244.9|1244.4|1245.3|1244.8|1245.9|1245.4|1243.8|1243.3|1054
1644598500000|2022-02-11 16:55:00|1245.2|1244.7|1246.3|1245.8|1246.5|1246|1245.1|1244.6|846
1644598800000|2022-02-11 17:00:00|1246.2|1245.7|1246.5|1246|1246.8|1246.3|1245.3|1244.8|557
1644599100000|2022-02-11 17:05:00|1246.3|1245.8|1246.1|1245.6|1246.4|1245.9|1245.7|1245.2|579
1644599400000|2022-02-11 17:10:00|1246.2|1245.7|1247|1246.5|1247.1|1246.6|1245.9|1245.4|492
1644599700000|2022-02-11 17:15:00|1247.1|1246.6|1245.9|1245.4|1247.2|1246.7|1245.5|1245|595
1644600000000|2022-02-11 17:20:00|1245.7|1245.2|1245.6|1245.1|1245.8|1245.3|1244.9|1244.4|315
1644600300000|2022-02-11 17:25:00|1245.5|1245|1246.3|1245.8|1246.5|1246|1245.4|1244.9|356
1644600600000|2022-02-11 17:30:00|1246.1|1245.6|1246.3|1245.8|1246.7|1246.2|1245.9|1245.4|341
1644600900000|2022-02-11 17:35:00|1246.4|1245.9|1245.9|1245.4|1246.6|1246.1|1245.6|1245.1|473
1644601200000|2022-02-11 17:40:00|1245.8|1245.3|1245.4|1244.9|1246|1245.5|1245.2|1244.7|446
1644601500000|2022-02-11 17:45:00|1245.3|1244.8|1245|1244.5|1245.5|1245|1244.6|1244.1|436
1644601800000|2022-02-11 17:50:00|1244.9|1244.4|1243.2|1242.7|1244.9|1244.4|1243.2|1242.7|472
1644602100000|2022-02-11 17:55:00|1243.3|1242.8|1244.2|1243.7|1244.3|1243.8|1243.3|1242.8|589
1644602400000|2022-02-11 18:00:00|1244.1|1243.6|1243.9|1243.4|1244.6|1244.1|1243.5|1243|435
1644602700000|2022-02-11 18:05:00|1243.8|1243.3|1245.3|1244.8|1245.4|1244.9|1243.5|1243|544
1644603000000|2022-02-11 18:10:00|1245.2|1244.7|1244.5|1244|1245.2|1244.7|1244.1|1243.6|447
1644603300000|2022-02-11 18:15:00|1244.6|1244.1|1244.7|1244.2|1244.7|1244.2|1243.8|1243.3|502
1644603600000|2022-02-11 18:20:00|1244.6|1244.1|1244.3|1243.8|1244.9|1244.4|1244.1|1243.6|360
1644603900000|2022-02-11 18:25:00|1244.2|1243.7|1242.7|1242.2|1244.3|1243.8|1242.7|1242.2|866
1644604200000|2022-02-11 18:30:00|1242.6|1242.1|1240.2|1239.7|1242.7|1242.2|1240.1|1239.6|1729
1644604500000|2022-02-11 18:35:00|1240.1|1239.6|1235.3|1234.8|1240.1|1239.6|1235.3|1234.8|2027
1644604800000|2022-02-11 18:40:00|1235.2|1234.7|1235.1|1234.6|1237|1236.5|1234.4|1233.9|1883
1644605100000|2022-02-11 18:45:00|1235|1234.5|1233.2|1232.7|1235|1234.5|1230.9|1230.4|2680
1644605400000|2022-02-11 18:50:00|1233.6|1233.1|1235.4|1234.9|1235.5|1235|1231.7|1231.2|1433
1644605700000|2022-02-11 18:55:00|1235.5|1235|1233.2|1232.7|1235.6|1235.1|1233.2|1232.7|1725
1644606000000|2022-02-11 19:00:00|1233.1|1232.6|1233|1232.5|1234.9|1234.4|1230.4|1229.9|1571
1644606300000|2022-02-11 19:05:00|1232.8|1232.3|1231.7|1231.2|1233.7|1233.2|1230|1229.5|1634
1644606600000|2022-02-11 19:10:00|1231.9|1231.4|1232.5|1232|1232.9|1232.4|1231|1230.5|1817
1644606900000|2022-02-11 19:15:00|1232.6|1232.1|1234.6|1234.1|1235.5|1235|1232.2|1231.7|2590
1644607200000|2022-02-11 19:20:00|1234.4|1233.9|1233.7|1233.2|1235.7|1235.2|1233.5|1233|1262
1644607500000|2022-02-11 19:25:00|1233.6|1233.1|1231.4|1230.9|1233.8|1233.3|1231|1230.5|805
1644607800000|2022-02-11 19:30:00|1231.5|1231|1233.5|1233|1233.8|1233.3|1230.1|1229.6|1163
1644608100000|2022-02-11 19:35:00|1233.4|1232.9|1231.6|1231.1|1233.6|1233.1|1231.5|1231|894
1644608400000|2022-02-11 19:40:00|1231.7|1231.2|1230.3|1229.8|1232.3|1231.8|1230.3|1229.8|746
1644608700000|2022-02-11 19:45:00|1230.5|1230|1229.3|1228.8|1231|1230.5|1229.1|1228.6|671
1644609000000|2022-02-11 19:50:00|1229.4|1228.9|1226.5|1226|1229.4|1228.9|1225.9|1225.4|1579
1644609300000|2022-02-11 19:55:00|1226.8|1226.3|1228.2|1227.7|1228.6|1228.1|1226.8|1226.3|2141
1644609600000|2022-02-11 20:00:00|1228.1|1227.6|1230.8|1230.3|1231.4|1230.9|1227.8|1227.3|2129
1644609900000|2022-02-11 20:05:00|1230.7|1230.2|1228.6|1228.1|1231.2|1230.7|1228.3|1227.8|1263
1644610200000|2022-02-11 20:10:00|1228.7|1228.2|1227.9|1227.4|1228.9|1228.4|1227.5|1227|1053
1644610500000|2022-02-11 20:15:00|1227.8|1227.3|1226.9|1226.4|1229.7|1229.2|1226.7|1226.2|884
1644610800000|2022-02-11 20:20:00|1227|1226.5|1226.3|1225.8|1227.1|1226.6|1225.6|1225.1|1174
1644611100000|2022-02-11 20:25:00|1226.4|1225.9|1227.6|1227.1|1227.9|1227.4|1226.4|1225.9|1596
1644611400000|2022-02-11 20:30:00|1227.5|1227|1226.4|1225.9|1227.6|1227.1|1225.1|1224.6|1793
1644611700000|2022-02-11 20:35:00|1226.5|1226|1224.6|1224.1|1226.5|1226|1224.5|1224|1975
1644612000000|2022-02-11 20:40:00|1224.7|1224.2|1224.5|1224|1224.9|1224.4|1222.9|1222.4|2589
1644612300000|2022-02-11 20:45:00|1224.4|1223.9|1227.3|1226.8|1227.3|1226.8|1224.2|1223.7|3037
1644612600000|2022-02-11 20:50:00|1227.6|1227.1|1225.8|1225.3|1227.6|1227.1|1225.5|1225|3609
1644612900000|2022-02-11 20:55:00|1225.9|1225.4|1225.7|1225.2|1228.1|1227.6|1224.8|1224.3|11894
1644613200000|2022-02-11 21:00:00|1225.5|1224.5|1225.9|1224.9|1226.4|1225.4|1225.5|1224.5|771
1644613500000|2022-02-11 21:05:00|1225.6|1224.6|1224.8|1223.8|1225.7|1224.7|1224.8|1223.8|247
1644613800000|2022-02-11 21:10:00|1224.9|1223.9|1224.5|1223.5|1225.1|1224.1|1224.5|1223.5|42
1644614100000|2022-02-11 21:15:00|1224.6|1223.6|1224.5|1223.5|1225.2|1224.2|1224.5|1223.5|50
1644614400000|2022-02-11 21:20:00|1225.2|1224.2|1225.6|1224.6|1225.6|1224.6|1225.2|1224.2|16
1644614700000|2022-02-11 21:25:00|1226.2|1225.2|1226.5|1225.5|1226.5|1225.5|1226.2|1225.2|10
1644615000000|2022-02-11 21:30:00|1226.9|1225.9|1227.7|1226.7|1227.7|1226.7|1226.9|1225.9|64
1644615600000|2022-02-11 21:40:00|1226.9|1225.9|1227|1226|1227|1226|1226.7|1225.7|7
1644615900000|2022-02-11 21:45:00|1226.6|1225.6|1227.8|1226.8|1228.1|1227.1|1226.6|1225.6|57
1644616200000|2022-02-11 21:50:00|1228.4|1227.4|1228.1|1227.1|1228.4|1227.4|1228.1|1227.1|9
1644616500000|2022-02-11 21:55:00|1227.4|1226.4|1227.9|1225.9|1228|1226.6|1227.4|1225.9|35
1644793500000|2022-02-13 23:05:00|1224.9|1222.9|1223.1|1222.1|1225.1|1223.1|1221.8|1220.8|8
1644793800000|2022-02-13 23:10:00|1222.9|1221.9|1225|1224|1225|1224|1222.8|1221.8|7
1644794100000|2022-02-13 23:15:00|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|2
1644794400000|2022-02-13 23:20:00|1225.4|1224.4|1224.1|1223.1|1225.4|1224.4|1223.9|1222.9|8
1644794700000|2022-02-13 23:25:00|1224|1223|1224.7|1223.7|1225|1224|1223.1|1222.1|33
1644795000000|2022-02-13 23:30:00|1223.6|1222.6|1225.6|1224.6|1225.6|1224.6|1223.5|1222.5|10
1644795600000|2022-02-13 23:40:00|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|0
1644795900000|2022-02-13 23:45:00|1227.3|1226.3|1229.2|1228.2|1229.2|1228.2|1227.3|1226.3|9
1644796200000|2022-02-13 23:50:00|1229.1|1228.1|1229|1228|1229.3|1228.3|1228.3|1227.3|15
1644796800000|2022-02-14 00:00:00|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|2
1644797100000|2022-02-14 00:05:00|1228.6|1227.6|1227.3|1226.3|1228.6|1227.6|1227.3|1226.3|8
1644797700000|2022-02-14 00:15:00|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1
1644798000000|2022-02-14 00:20:00|1228.2|1227.2|1228|1227|1228.2|1227.2|1227.8|1226.8|18
1644798600000|2022-02-14 00:30:00|1228.1|1227.1|1225.2|1224.2|1228.1|1227.1|1225.2|1224.2|24
1644798900000|2022-02-14 00:35:00|1224.7|1223.7|1224.6|1223.6|1225.5|1224.5|1224.6|1223.6|94
1644799200000|2022-02-14 00:40:00|1224.9|1223.9|1225.3|1224.3|1225.8|1224.8|1224.9|1223.9|20
1644799500000|2022-02-14 00:45:00|1225.6|1224.6|1226.2|1225.2|1226.3|1225.3|1225.5|1224.5|55
1644799800000|2022-02-14 00:50:00|1226.1|1225.1|1225.9|1224.9|1226.8|1225.8|1225.7|1224.7|41
1644800100000|2022-02-14 00:55:00|1226|1225|1225.9|1224.9|1226.1|1225.1|1225.7|1224.7|24
1644800400000|2022-02-14 01:00:00|1226|1225|1224.6|1223.6|1226.2|1225.2|1223.9|1222.9|85
1644800700000|2022-02-14 01:05:00|1225.1|1224.1|1223.6|1222.6|1225.2|1224.2|1223.6|1222.6|36
1644801000000|2022-02-14 01:10:00|1223.7|1222.7|1224.2|1223.2|1224.4|1223.4|1223.5|1222.5|33
1644801300000|2022-02-14 01:15:00|1223.9|1222.9|1224.2|1223.2|1226|1225|1223.9|1222.9|76
1644801600000|2022-02-14 01:20:00|1224.5|1223.5|1223.8|1222.8|1224.9|1223.9|1222.7|1221.7|94
1644801900000|2022-02-14 01:25:00|1224.5|1223.5|1224.1|1223.1|1225|1224|1224.1|1223.1|36
1644802200000|2022-02-14 01:30:00|1223.5|1222.5|1224.5|1223.5|1225.1|1224.1|1223.2|1222.2|97
1644802500000|2022-02-14 01:35:00|1224.2|1223.2|1221.9|1220.9|1224.9|1223.9|1221.9|1220.9|68
1644802800000|2022-02-14 01:40:00|1221.8|1220.8|1219.3|1218.3|1222|1221|1219.2|1218.2|140
1644803100000|2022-02-14 01:45:00|1219|1218|1219.1|1218.1|1219.5|1218.5|1218.4|1217.4|98
1644803400000|2022-02-14 01:50:00|1219.7|1218.7|1220.1|1219.1|1220.2|1219.2|1219.4|1218.4|66
1644803700000|2022-02-14 01:55:00|1219.5|1218.5|1221.1|1220.1|1221.7|1220.7|1219.1|1218.1|121
1644804000000|2022-02-14 02:00:00|1221.5|1220.5|1220|1219|1221.5|1220.5|1219.8|1218.8|76
1644804300000|2022-02-14 02:05:00|1220.2|1219.2|1220|1219|1221|1220|1219.6|1218.6|74
1644804600000|2022-02-14 02:10:00|1220.2|1219.2|1220|1219|1220.7|1219.7|1219.7|1218.7|39
1644804900000|2022-02-14 02:15:00|1219.9|1218.9|1220.3|1219.3|1220.4|1219.4|1219.1|1218.1|63
1644805200000|2022-02-14 02:20:00|1220.2|1219.2|1219.4|1218.4|1220.4|1219.4|1218.7|1217.7|78
1644805500000|2022-02-14 02:25:00|1219.5|1218.5|1218.8|1217.8|1219.5|1218.5|1218.1|1217.1|163
1644805800000|2022-02-14 02:30:00|1218.9|1217.9|1220.4|1219.4|1221.1|1220.1|1218.6|1217.6|123
1644806100000|2022-02-14 02:35:00|1220.5|1219.5|1220.2|1219.2|1220.8|1219.8|1219.8|1218.8|69
1644806400000|2022-02-14 02:40:00|1220.4|1219.4|1221.8|1220.8|1221.8|1220.8|1220.2|1219.2|65
1644806700000|2022-02-14 02:45:00|1222.5|1221.5|1222.5|1221.5|1223|1222|1221.6|1220.6|127
1644807000000|2022-02-14 02:50:00|1222.2|1221.2|1222.4|1221.4|1223|1222|1221.5|1220.5|97
1644807300000|2022-02-14 02:55:00|1222.7|1221.7|1222.2|1221.2|1223.7|1222.7|1222.2|1221.2|51
1644807600000|2022-02-14 03:00:00|1222.4|1221.4|1222.9|1221.9|1223.2|1222.2|1222|1221|41
1644807900000|2022-02-14 03:05:00|1223|1222|1221.2|1220.2|1223.2|1222.2|1221.1|1220.1|48
1644808200000|2022-02-14 03:10:00|1221.1|1220.1|1221.2|1220.2|1221.9|1220.9|1221|1220|40
1644808500000|2022-02-14 03:15:00|1221|1220|1222.9|1221.9|1223.1|1222.1|1221|1220|44
1644808800000|2022-02-14 03:20:00|1223|1222|1222.1|1221.1|1223.3|1222.3|1221.9|1220.9|67
1644809100000|2022-02-14 03:25:00|1222.2|1221.2|1221.9|1220.9|1222.3|1221.3|1221.4|1220.4|46
1644809400000|2022-02-14 03:30:00|1222|1221|1222.2|1221.2|1222.8|1221.8|1221.6|1220.6|25
1644809700000|2022-02-14 03:35:00|1222.4|1221.4|1221.9|1220.9|1222.4|1221.4|1221.6|1220.6|49
1644810000000|2022-02-14 03:40:00|1222|1221|1221.6|1220.6|1222|1221|1221.6|1220.6|106
1644810300000|2022-02-14 03:45:00|1221.5|1220.5|1219.3|1218.3|1221.7|1220.7|1219.1|1218.1|405
1644810600000|2022-02-14 03:50:00|1219.4|1218.4|1220.8|1219.8|1220.8|1219.8|1218.8|1217.8|44
1644810900000|2022-02-14 03:55:00|1221|1220|1221|1220|1221|1220|1220.2|1219.2|23
1644811200000|2022-02-14 04:00:00|1220.4|1219.4|1219.9|1218.9|1220.4|1219.4|1219.9|1218.9|44
1644811500000|2022-02-14 04:05:00|1220|1219|1219.3|1218.3|1220.2|1219.2|1219.3|1218.3|54
1644811800000|2022-02-14 04:10:00|1219.1|1218.1|1219.6|1218.6|1219.8|1218.8|1218.7|1217.7|51
1644812100000|2022-02-14 04:15:00|1219.8|1218.8|1219.3|1218.3|1220|1219|1219.2|1218.2|30
1644812400000|2022-02-14 04:20:00|1219.4|1218.4|1219.8|1218.8|1219.8|1218.8|1219.2|1218.2|12
1644812700000|2022-02-14 04:25:00|1219.6|1218.6|1220.4|1219.4|1220.5|1219.5|1219.6|1218.6|19
1644813000000|2022-02-14 04:30:00|1220.8|1219.8|1221.4|1220.4|1221.4|1220.4|1220.4|1219.4|16
1644813300000|2022-02-14 04:35:00|1221.3|1220.3|1220|1219|1221.4|1220.4|1219.4|1218.4|30
1644813600000|2022-02-14 04:40:00|1220.2|1219.2|1219.7|1218.7|1220.6|1219.6|1219.2|1218.2|47
1644813900000|2022-02-14 04:45:00|1219.6|1218.6|1219.5|1218.5|1219.8|1218.8|1218.8|1217.8|37
1644814200000|2022-02-14 04:50:00|1219.4|1218.4|1220.2|1219.2|1220.2|1219.2|1219.4|1218.4|26
1644814500000|2022-02-14 04:55:00|1220|1219|1220.3|1219.3|1220.5|1219.5|1220|1219|32
1644814800000|2022-02-14 05:00:00|1220.4|1219.4|1220.9|1219.9|1222.4|1221.4|1220.4|1219.4|215
1644815100000|2022-02-14 05:05:00|1221.2|1220.2|1220.1|1219.1|1221.3|1220.3|1220.1|1219.1|116
1644815400000|2022-02-14 05:10:00|1220.2|1219.2|1219.6|1218.6|1220.4|1219.4|1219.5|1218.5|106
1644815700000|2022-02-14 05:15:00|1219.7|1218.7|1220|1219|1220|1219|1219.1|1218.1|73
1644816000000|2022-02-14 05:20:00|1219.9|1218.9|1219.6|1218.6|1220.2|1219.2|1219.3|1218.3|62
1644816300000|2022-02-14 05:25:00|1219.8|1218.8|1220.1|1219.1|1220.6|1219.6|1219.8|1218.8|49
1644816600000|2022-02-14 05:30:00|1220.3|1219.3|1219.2|1218.2|1220.3|1219.3|1219|1218|31
1644816900000|2022-02-14 05:35:00|1219|1218|1219.1|1218.1|1219.2|1218.2|1218.3|1217.3|30
1644817200000|2022-02-14 05:40:00|1218.8|1217.8|1218|1217|1218.8|1217.8|1217.7|1216.7|124
1644817500000|2022-02-14 05:45:00|1217.8|1216.8|1217.5|1216.5|1218.8|1217.8|1217.5|1216.5|125
1644817800000|2022-02-14 05:50:00|1217.4|1216.4|1218.3|1217.3|1218.3|1217.3|1217.3|1216.3|67
1644818100000|2022-02-14 05:55:00|1218.1|1217.1|1217.7|1216.7|1218.2|1217.2|1217.1|1216.1|33
1644818400000|2022-02-14 06:00:00|1217.9|1216.9|1218.6|1217.6|1219|1218|1217.7|1216.7|22
1644818700000|2022-02-14 06:05:00|1219|1218|1217.9|1216.9|1219|1218|1217.8|1216.8|19
1644819000000|2022-02-14 06:10:00|1217.5|1216.5|1218.2|1217.2|1218.4|1217.4|1217.5|1216.5|29
1644819300000|2022-02-14 06:15:00|1217.6|1216.6|1218|1217|1218.2|1217.2|1217.6|1216.6|25
1644819600000|2022-02-14 06:20:00|1218.1|1217.1|1217.4|1216.4|1218.1|1217.1|1217.4|1216.4|118
1644819900000|2022-02-14 06:25:00|1217.2|1216.2|1218.2|1217.2|1218.5|1217.5|1217.2|1216.2|73
1644820200000|2022-02-14 06:30:00|1218.1|1217.1|1218|1217|1218.2|1217.2|1216.9|1215.9|173
1644820500000|2022-02-14 06:35:00|1217.6|1216.6|1217.7|1216.7|1217.8|1216.8|1216.9|1215.9|42
1644820800000|2022-02-14 06:40:00|1217.3|1216.3|1217.3|1216.3|1217.5|1216.5|1217.2|1216.2|12
1644821100000|2022-02-14 06:45:00|1217.2|1216.2|1218.3|1217.3|1218.3|1217.3|1216.8|1215.8|44
1644821400000|2022-02-14 06:50:00|1218.4|1217.4|1219|1218|1219|1218|1218.2|1217.2|83
1644821700000|2022-02-14 06:55:00|1219.1|1218.1|1219.3|1218.3|1220|1219|1218.9|1217.9|144
1644822000000|2022-02-14 07:00:00|1219.1|1218.1|1217.4|1216.4|1219.6|1218.6|1216.8|1215.8|273
1644822300000|2022-02-14 07:05:00|1217.3|1216.3|1217.3|1216.3|1217.8|1216.8|1216.2|1215.2|141
1644822600000|2022-02-14 07:10:00|1217.5|1216.5|1217.5|1216.5|1218.3|1217.3|1216.9|1215.9|80
1644822900000|2022-02-14 07:15:00|1217.8|1216.8|1218.3|1217.3|1219|1218|1217.6|1216.6|113
1644823200000|2022-02-14 07:20:00|1218.4|1217.4|1217.7|1216.7|1218.4|1217.4|1217.3|1216.3|135
1644823500000|2022-02-14 07:25:00|1217.8|1216.8|1217.8|1216.8|1218.7|1217.7|1217.7|1216.7|116
1644823800000|2022-02-14 07:30:00|1217.7|1216.7|1218.1|1217.1|1218.2|1217.2|1217.2|1216.2|143
1644824100000|2022-02-14 07:35:00|1218|1217|1218.4|1217.4|1219|1218|1217.8|1216.8|188
1644824400000|2022-02-14 07:40:00|1218.7|1217.7|1219.6|1218.6|1219.6|1218.6|1218.6|1217.6|99
1644824700000|2022-02-14 07:45:00|1219.5|1218.5|1218.7|1217.7|1219.7|1218.7|1218.3|1217.3|274
1644825000000|2022-02-14 07:50:00|1218.8|1217.8|1221|1220|1221|1220|1218.5|1217.5|341
1644825300000|2022-02-14 07:55:00|1221.1|1220.1|1220.7|1219.7|1221.8|1220.8|1220.7|1219.7|345
1644825600000|2022-02-14 08:00:00|1220.6|1219.6|1218.1|1217.1|1220.8|1219.8|1218|1217|1161
1644825900000|2022-02-14 08:05:00|1218.2|1217.2|1218.8|1217.8|1219.2|1218.2|1216.9|1215.9|2052
1644826200000|2022-02-14 08:10:00|1218.9|1217.9|1216.1|1215.1|1218.9|1217.9|1215.3|1214.3|963
1644826500000|2022-02-14 08:15:00|1216.2|1215.2|1215.5|1214.5|1216.2|1215.2|1214.9|1213.9|623
1644826800000|2022-02-14 08:20:00|1215.4|1214.4|1213.9|1212.9|1215.6|1214.6|1213.9|1212.9|755
1644827100000|2022-02-14 08:25:00|1213.8|1212.8|1211.9|1210.9|1213.8|1212.8|1211.9|1210.9|1147
1644827400000|2022-02-14 08:30:00|1212|1211|1212|1211|1213.4|1212.4|1211.2|1210.2|865
1644827700000|2022-02-14 08:35:00|1212.1|1211.1|1210.9|1209.9|1213.4|1212.4|1210.9|1209.9|463
1644828000000|2022-02-14 08:40:00|1211.2|1210.2|1213.3|1212.3|1213.5|1212.5|1211.1|1210.1|469
1644828300000|2022-02-14 08:45:00|1213.2|1212.2|1211.9|1210.9|1213.7|1212.7|1211.9|1210.9|343
1644828600000|2022-02-14 08:50:00|1212|1211|1209.4|1208.4|1213.3|1212.3|1209.2|1208.2|1879
1644828900000|2022-02-14 08:55:00|1209.5|1208.5|1208.1|1207.1|1209.6|1208.6|1207.4|1206.4|1339
1644829200000|2022-02-14 09:00:00|1208|1207|1208|1207|1209.4|1208.4|1206.8|1205.8|480
1644829500000|2022-02-14 09:05:00|1207.9|1206.9|1209.2|1208.2|1209.4|1208.4|1207.1|1206.1|427
1644829800000|2022-02-14 09:10:00|1209.3|1208.3|1208.7|1207.7|1209.6|1208.6|1207.6|1206.6|178
1644830100000|2022-02-14 09:15:00|1208.6|1207.6|1210.9|1209.9|1211.3|1210.3|1208.5|1207.5|337
1644830400000|2022-02-14 09:20:00|1210.8|1209.8|1211.6|1210.6|1212.2|1211.2|1210.8|1209.8|206
1644830700000|2022-02-14 09:25:00|1211.7|1210.7|1211.7|1210.7|1212.6|1211.6|1211.5|1210.5|125
1644831000000|2022-02-14 09:30:00|1211.8|1210.8|1211.3|1210.3|1212.3|1211.3|1210.8|1209.8|81
1644831300000|2022-02-14 09:35:00|1211.2|1210.2|1210.7|1209.7|1211.8|1210.8|1210.3|1209.3|104
1644831600000|2022-02-14 09:40:00|1210.6|1209.6|1209.9|1208.9|1210.8|1209.8|1209.9|1208.9|93
1644831900000|2022-02-14 09:45:00|1210|1209|1210.6|1209.6|1211.1|1210.1|1209.9|1208.9|291
1644832200000|2022-02-14 09:50:00|1210.7|1209.7|1209.9|1208.9|1210.9|1209.9|1209.9|1208.9|281
1644832500000|2022-02-14 09:55:00|1210|1209|1209|1208|1210|1209|1208.8|1207.8|195
1644832800000|2022-02-14 10:00:00|1208.9|1207.9|1209|1208|1209.1|1208.1|1207.4|1206.4|237
1644833100000|2022-02-14 10:05:00|1209.1|1208.1|1210.9|1209.9|1210.9|1209.9|1209|1208|271
1644833400000|2022-02-14 10:10:00|1210.8|1209.8|1211.6|1210.6|1211.6|1210.6|1210.5|1209.5|277
1644833700000|2022-02-14 10:15:00|1211.7|1210.7|1210.8|1209.8|1211.9|1210.9|1210.4|1209.4|393
1644834000000|2022-02-14 10:20:00|1210.7|1209.7|1212|1211|1212.1|1211.1|1210.3|1209.3|304
1644834300000|2022-02-14 10:25:00|1212.1|1211.1|1212.1|1211.1|1212.5|1211.5|1211.1|1210.1|202
1644834600000|2022-02-14 10:30:00|1212.3|1211.3|1210.9|1209.9|1212.3|1211.3|1210.4|1209.4|149
1644834900000|2022-02-14 10:35:00|1210.7|1209.7|1212.6|1211.6|1212.6|1211.6|1210.7|1209.7|378
1644835200000|2022-02-14 10:40:00|1212.7|1211.7|1212.4|1211.4|1213.3|1212.3|1211.9|1210.9|189
1644835500000|2022-02-14 10:45:00|1212.3|1211.3|1214.2|1213.2|1214.3|1213.3|1212.3|1211.3|362
1644835800000|2022-02-14 10:50:00|1214.1|1213.1|1213.4|1212.4|1214.7|1213.7|1213.4|1212.4|235
1644836100000|2022-02-14 10:55:00|1213.5|1212.5|1213.2|1212.2|1213.7|1212.7|1212.8|1211.8|103
1644836400000|2022-02-14 11:00:00|1213.1|1212.1|1212.6|1211.6|1213.1|1212.1|1212.3|1211.3|104
1644836700000|2022-02-14 11:05:00|1212.7|1211.7|1212.8|1211.8|1213.1|1212.1|1212.2|1211.2|165
1644837000000|2022-02-14 11:10:00|1213|1212|1212.6|1211.6|1213.2|1212.2|1212.2|1211.2|176
1644837300000|2022-02-14 11:15:00|1212.7|1211.7|1213|1212|1213.3|1212.3|1212.3|1211.3|136
1644837600000|2022-02-14 11:20:00|1213.1|1212.1|1213.3|1212.3|1213.6|1212.6|1212.5|1211.5|166
1644837900000|2022-02-14 11:25:00|1213.4|1212.4|1213.5|1212.5|1214.1|1213.1|1213|1212|335
1644838200000|2022-02-14 11:30:00|1213.4|1212.4|1212.8|1211.8|1213.7|1212.7|1212.7|1211.7|189
1644838500000|2022-02-14 11:35:00|1212.9|1211.9|1214.1|1213.1|1214.2|1213.2|1212.9|1211.9|215
1644838800000|2022-02-14 11:40:00|1214|1213|1214.3|1213.3|1214.4|1213.4|1213.9|1212.9|194
1644839100000|2022-02-14 11:45:00|1214.2|1213.2|1214.7|1213.7|1214.8|1213.8|1213.8|1212.8|191
1644839400000|2022-02-14 11:50:00|1214.6|1213.6|1215.5|1214.5|1215.7|1214.7|1214.6|1213.6|191
1644839700000|2022-02-14 11:55:00|1215.6|1214.6|1215.2|1214.2|1215.7|1214.7|1215|1214|145
1644840000000|2022-02-14 12:00:00|1215.1|1214.1|1214|1213|1215.7|1214.7|1213.8|1212.8|325
1644840300000|2022-02-14 12:05:00|1213.9|1212.9|1213.4|1212.4|1214.8|1213.8|1213.3|1212.3|262
1644840600000|2022-02-14 12:10:00|1213.3|1212.3|1213.6|1212.6|1213.6|1212.6|1213|1212|446
1644840900000|2022-02-14 12:15:00|1213.7|1212.7|1214|1213|1214.1|1213.1|1213.7|1212.7|257
1644841200000|2022-02-14 12:20:00|1213.9|1212.9|1214.1|1213.1|1214.5|1213.5|1213.6|1212.6|232
1644841500000|2022-02-14 12:25:00|1214.2|1213.2|1214.7|1213.7|1215|1214|1214|1213|338
1644841800000|2022-02-14 12:30:00|1214.8|1213.8|1214.7|1213.7|1216.3|1215.3|1214.6|1213.6|483
1644842100000|2022-02-14 12:35:00|1214.6|1213.6|1220.9|1219.9|1220.9|1219.9|1214.6|1213.6|938
1644842400000|2022-02-14 12:40:00|1221.1|1220.1|1223.3|1222.3|1223.9|1222.9|1221.1|1220.1|1028
1644842700000|2022-02-14 12:45:00|1223.5|1222.5|1224.2|1223.2|1226.5|1225.5|1223.3|1222.3|1179
1644843000000|2022-02-14 12:50:00|1224.1|1223.1|1223.6|1222.6|1224.6|1223.6|1222.9|1221.9|537
1644843300000|2022-02-14 12:55:00|1223.7|1222.7|1224|1223|1224.9|1223.9|1223.6|1222.6|569
1644843600000|2022-02-14 13:00:00|1224.1|1223.1|1224.5|1223.5|1226.3|1225.3|1223.8|1222.8|623
1644843900000|2022-02-14 13:05:00|1224.4|1223.4|1225.2|1224.2|1225.5|1224.5|1224.3|1223.3|289
1644844200000|2022-02-14 13:10:00|1225.1|1224.1|1222.6|1221.6|1225.2|1224.2|1222.6|1221.6|524
1644844500000|2022-02-14 13:15:00|1222.7|1221.7|1222.3|1221.3|1223|1222|1222.2|1221.2|589
1644844800000|2022-02-14 13:20:00|1222.2|1221.2|1223.8|1222.8|1224.2|1223.2|1222|1221|210
1644845100000|2022-02-14 13:25:00|1223.9|1222.9|1223.8|1222.8|1224.3|1223.3|1223.1|1222.1|606
1644845400000|2022-02-14 13:30:00|1223.9|1222.9|1222.3|1221.3|1224.1|1223.1|1222.1|1221.1|985
1644845700000|2022-02-14 13:35:00|1222.2|1221.2|1222.9|1221.9|1223|1222|1221.8|1220.8|832
1644846000000|2022-02-14 13:40:00|1223|1222|1220.1|1219.1|1223|1222|1220|1219|782
1644846300000|2022-02-14 13:45:00|1220.2|1219.2|1219.9|1218.9|1220.6|1219.6|1219.4|1218.4|591
1644846600000|2022-02-14 13:50:00|1220|1219|1221.5|1220.5|1221.6|1220.6|1219.9|1218.9|431
1644846900000|2022-02-14 13:55:00|1221.6|1220.6|1220.5|1219.5|1222.5|1221.5|1220.4|1219.4|530
1644847200000|2022-02-14 14:00:00|1220.6|1219.6|1220.6|1219.6|1220.8|1219.8|1219.9|1218.9|419
1644847500000|2022-02-14 14:05:00|1220.5|1219.5|1221.2|1220.2|1221.8|1220.8|1220.5|1219.5|345
1644847800000|2022-02-14 14:10:00|1221.3|1220.3|1221.2|1220.2|1221.8|1220.8|1221.1|1220.1|478
1644848100000|2022-02-14 14:15:00|1221.3|1220.3|1221|1220|1221.6|1220.6|1220.4|1219.4|607
1644848400000|2022-02-14 14:20:00|1221.1|1220.1|1221.4|1220.4|1221.5|1220.5|1220.8|1219.8|446
1644848700000|2022-02-14 14:25:00|1221.3|1220.3|1219.8|1218.8|1221.3|1220.3|1219.8|1218.8|644
1644849000000|2022-02-14 14:30:00|1219.6|1219.1|1218.3|1217.8|1220.4|1219.9|1215.7|1215.2|5339
1644849300000|2022-02-14 14:35:00|1218.4|1217.9|1216.4|1215.9|1219.8|1219.3|1216.3|1215.8|4720
1644849600000|2022-02-14 14:40:00|1216.3|1215.8|1218.6|1218.1|1220.1|1219.6|1216|1215.5|2567
1644849900000|2022-02-14 14:45:00|1218.5|1218|1219.9|1219.4|1220.4|1219.9|1216.7|1216.2|2183
1644850200000|2022-02-14 14:50:00|1219.8|1219.3|1221.9|1221.4|1222.1|1221.6|1219.7|1219.2|1696
1644850500000|2022-02-14 14:55:00|1222|1221.5|1218.6|1218.1|1222.1|1221.6|1218.2|1217.7|3019
1644850800000|2022-02-14 15:00:00|1218.5|1218|1215.7|1215.2|1218.5|1218|1214.9|1214.4|2699
1644851100000|2022-02-14 15:05:00|1215.8|1215.3|1216.6|1216.1|1217.1|1216.6|1215.6|1215.1|2463
1644851400000|2022-02-14 15:10:00|1216.5|1216|1218.1|1217.6|1220.3|1219.8|1216.5|1216|1722
1644851700000|2022-02-14 15:15:00|1218|1217.5|1216.8|1216.3|1218.5|1218|1214.1|1213.6|2486
1644852000000|2022-02-14 15:20:00|1216.7|1216.2|1216.7|1216.2|1217.8|1217.3|1214.9|1214.4|2289
1644852300000|2022-02-14 15:25:00|1216.5|1216|1215.9|1215.4|1216.8|1216.3|1214.9|1214.4|2011
1644852600000|2022-02-14 15:30:00|1216|1215.5|1214.2|1213.7|1216.4|1215.9|1213.3|1212.8|2561
1644852900000|2022-02-14 15:35:00|1214.1|1213.6|1214.6|1214.1|1215|1214.5|1213.8|1213.3|1459
1644853200000|2022-02-14 15:40:00|1214.5|1214|1215.7|1215.2|1216.6|1216.1|1214|1213.5|1342
1644853500000|2022-02-14 15:45:00|1215.6|1215.1|1216.9|1216.4|1217.2|1216.7|1215.2|1214.7|1424
1644853800000|2022-02-14 15:50:00|1217|1216.5|1215.8|1215.3|1217.5|1217|1214.7|1214.2|1417
1644854100000|2022-02-14 15:55:00|1215.9|1215.4|1215.1|1214.6|1217|1216.5|1214.8|1214.3|1756
1644854400000|2022-02-14 16:00:00|1215.2|1214.7|1216|1215.5|1216.3|1215.8|1214.4|1213.9|2075
1644854700000|2022-02-14 16:05:00|1215.9|1215.4|1215.3|1214.8|1216.2|1215.7|1214.6|1214.1|1358
1644855000000|2022-02-14 16:10:00|1215.2|1214.7|1214.7|1214.2|1215.7|1215.2|1214.3|1213.8|1437
1644855300000|2022-02-14 16:15:00|1214.8|1214.3|1217.3|1216.8|1217.3|1216.8|1214.8|1214.3|1191
1644855600000|2022-02-14 16:20:00|1217.4|1216.9|1217.8|1217.3|1218|1217.5|1216.6|1216.1|1237
1644855900000|2022-02-14 16:25:00|1217.9|1217.4|1218|1217.5|1218.8|1218.3|1217.5|1217|1084
1644856200000|2022-02-14 16:30:00|1218.2|1217.7|1218.5|1218|1219.2|1218.7|1217|1216.5|4761
1644856500000|2022-02-14 16:35:00|1218.6|1218.1|1217.8|1217.3|1219.7|1219.2|1217.1|1216.6|1160
1644856800000|2022-02-14 16:40:00|1217.9|1217.4|1218|1217.5|1218.4|1217.9|1217.6|1217.1|773
1644857100000|2022-02-14 16:45:00|1218.1|1217.6|1219.2|1218.7|1219.3|1218.8|1217.8|1217.3|595
1644857400000|2022-02-14 16:50:00|1219.3|1218.8|1217.5|1217|1219.5|1219|1217.3|1216.8|1124
1644857700000|2022-02-14 16:55:00|1217.6|1217.1|1218|1217.5|1218.5|1218|1217.3|1216.8|893
1644858000000|2022-02-14 17:00:00|1217.9|1217.4|1219|1218.5|1219.5|1219|1217.5|1217|893
1644858300000|2022-02-14 17:05:00|1219.1|1218.6|1218.3|1217.8|1219.2|1218.7|1218.2|1217.7|811
1644858600000|2022-02-14 17:10:00|1218.4|1217.9|1219.3|1218.8|1219.4|1218.9|1218.1|1217.6|1417
1644858900000|2022-02-14 17:15:00|1219.4|1218.9|1219.1|1218.6|1220|1219.5|1219|1218.5|653
1644859200000|2022-02-14 17:20:00|1219.2|1218.7|1219.2|1218.7|1219.6|1219.1|1218.8|1218.3|657
1644859500000|2022-02-14 17:25:00|1219.1|1218.6|1220.5|1220|1220.6|1220.1|1219|1218.5|508
1644859800000|2022-02-14 17:30:00|1220.6|1220.1|1221|1220.5|1221.7|1221.2|1220.5|1220|660
1644860100000|2022-02-14 17:35:00|1221.1|1220.6|1220.6|1220.1|1221.2|1220.7|1220.2|1219.7|392
1644860400000|2022-02-14 17:40:00|1220.7|1220.2|1221.1|1220.6|1221.4|1220.9|1220.5|1220|505
1644860700000|2022-02-14 17:45:00|1221|1220.5|1221.4|1220.9|1221.5|1221|1220.8|1220.3|512
1644861000000|2022-02-14 17:50:00|1221.5|1221|1221.5|1221|1221.6|1221.1|1220.9|1220.4|418
1644861300000|2022-02-14 17:55:00|1221.4|1220.9|1220.6|1220.1|1221.5|1221|1220.5|1220|465
1644861600000|2022-02-14 18:00:00|1220.7|1220.2|1220.8|1220.3|1220.9|1220.4|1219.7|1219.2|441
1644861900000|2022-02-14 18:05:00|1220.9|1220.4|1221.2|1220.7|1221.9|1221.4|1220.9|1220.4|508
1644862200000|2022-02-14 18:10:00|1221.3|1220.8|1220|1219.5|1221.4|1220.9|1219.9|1219.4|602
1644862500000|2022-02-14 18:15:00|1220.1|1219.6|1220|1219.5|1220.3|1219.8|1219.6|1219.1|555
1644862800000|2022-02-14 18:20:00|1220.2|1219.7|1218.8|1218.3|1220.2|1219.7|1218.5|1218|395
1644863100000|2022-02-14 18:25:00|1218.6|1218.1|1219|1218.5|1219.1|1218.6|1218.5|1218|241
1644863400000|2022-02-14 18:30:00|1218.9|1218.4|1218.3|1217.8|1219.1|1218.6|1217.3|1216.8|605
1644863700000|2022-02-14 18:35:00|1218.2|1217.7|1217.8|1217.3|1218.6|1218.1|1217.8|1217.3|259
1644864000000|2022-02-14 18:40:00|1217.9|1217.4|1218|1217.5|1218.3|1217.8|1217|1216.5|784
1644864300000|2022-02-14 18:45:00|1217.9|1217.4|1216.7|1216.2|1218.7|1218.2|1216.6|1216.1|534
1644864600000|2022-02-14 18:50:00|1216.5|1216|1212.7|1212.2|1216.6|1216.1|1212.6|1212.1|2677
1644864900000|2022-02-14 18:55:00|1212.6|1212.1|1212|1211.5|1213.7|1213.2|1211.7|1211.2|1621
1644865200000|2022-02-14 19:00:00|1211.7|1211.2|1210.9|1210.4|1212.7|1212.2|1210.5|1210|1323
1644865500000|2022-02-14 19:05:00|1211|1210.5|1210.6|1210.1|1211.5|1211|1209.5|1209|703
1644865800000|2022-02-14 19:10:00|1210.8|1210.3|1211.7|1211.2|1212.4|1211.9|1210.4|1209.9|616
1644866100000|2022-02-14 19:15:00|1211.6|1211.1|1211.6|1211.1|1211.9|1211.4|1210.6|1210.1|400
1644866400000|2022-02-14 19:20:00|1211.7|1211.2|1211.6|1211.1|1212.4|1211.9|1211.5|1211|481
1644866700000|2022-02-14 19:25:00|1211.5|1211|1211.9|1211.4|1211.9|1211.4|1210.5|1210|988
1644867000000|2022-02-14 19:30:00|1212.9|1212.4|1215.8|1215.3|1216|1215.5|1212.6|1212.1|3570
1644867300000|2022-02-14 19:35:00|1215.6|1215.1|1215.4|1214.9|1215.9|1215.4|1214.2|1213.7|750
1644867600000|2022-02-14 19:40:00|1215.3|1214.8|1215.3|1214.8|1216.5|1216|1214.7|1214.2|601
1644867900000|2022-02-14 19:45:00|1215.2|1214.7|1215|1214.5|1216|1215.5|1214.4|1213.9|929
1644868200000|2022-02-14 19:50:00|1214.9|1214.4|1216.5|1216|1217.9|1217.4|1214.9|1214.4|799
1644868500000|2022-02-14 19:55:00|1216.6|1216.1|1216.8|1216.3|1217.4|1216.9|1216.2|1215.7|444
1644868800000|2022-02-14 20:00:00|1216.7|1216.2|1216.3|1215.8|1217.4|1216.9|1216.1|1215.6|520
1644869100000|2022-02-14 20:05:00|1216.2|1215.7|1216.6|1216.1|1216.8|1216.3|1214.5|1214|699
1644869400000|2022-02-14 20:10:00|1216.5|1216|1217.9|1217.4|1218.1|1217.6|1215.6|1215.1|496
1644869700000|2022-02-14 20:15:00|1218|1217.5|1216.4|1215.9|1218.1|1217.6|1215.9|1215.4|606
1644870000000|2022-02-14 20:20:00|1216.2|1215.7|1218|1217.5|1219|1218.5|1215.6|1215.1|611
1644870300000|2022-02-14 20:25:00|1217.8|1217.3|1216.9|1216.4|1218.3|1217.8|1216.7|1216.2|545
1644870600000|2022-02-14 20:30:00|1216.8|1216.3|1219.1|1218.6|1219.4|1218.9|1216.8|1216.3|591
1644870900000|2022-02-14 20:35:00|1219|1218.5|1218.7|1218.2|1219.1|1218.6|1218.1|1217.6|437
1644871200000|2022-02-14 20:40:00|1218.8|1218.3|1218.5|1218|1219.2|1218.7|1217.5|1217|481
1644871500000|2022-02-14 20:45:00|1218.4|1217.9|1218.2|1217.7|1218.9|1218.4|1216.4|1215.9|722
1644871800000|2022-02-14 20:50:00|1218.3|1217.8|1217.1|1216.6|1218.3|1217.8|1216.5|1216|1403
1644872100000|2022-02-14 20:55:00|1217.7|1217.2|1216.1|1215.6|1217.8|1217.3|1216|1215.5|12306
1644872400000|2022-02-14 21:00:00|1216.3|1215.3|1216.3|1215.3|1217|1216|1216|1215|1104
1644872700000|2022-02-14 21:05:00|1216.2|1215.2|1216.3|1215.3|1216.5|1215.5|1216.2|1215.2|60
1644873000000|2022-02-14 21:10:00|1216.4|1215.4|1216.3|1215.3|1216.4|1215.4|1216.1|1215.1|18
1644873300000|2022-02-14 21:15:00|1216.2|1215.2|1217|1216|1217|1216|1215.6|1214.6|48
1644873600000|2022-02-14 21:20:00|1216.8|1215.8|1217.4|1216.4|1217.4|1216.4|1216.6|1215.6|20
1644873900000|2022-02-14 21:25:00|1217.2|1216.2|1216.8|1215.8|1217.3|1216.3|1216.6|1215.6|34
1644874200000|2022-02-14 21:30:00|1217|1216|1217.4|1216.4|1217.7|1216.7|1216.9|1215.9|30
1644874500000|2022-02-14 21:35:00|1217.6|1216.6|1217.1|1216.1|1217.6|1216.6|1217.1|1216.1|5
1644875100000|2022-02-14 21:45:00|1216.8|1215.8|1215.3|1214.3|1216.9|1215.9|1215|1214|204
1644875400000|2022-02-14 21:50:00|1215.6|1214.6|1216.1|1215.1|1216.3|1215.3|1214.9|1213.9|103
1644875700000|2022-02-14 21:55:00|1215.5|1214.5|1215.1|1214.1|1215.8|1214.8|1214.8|1213.8|96
1644876000000|2022-02-14 22:00:00|1216.1|1215.1|1217.1|1216.1|1217.2|1216.2|1216.1|1215.1|7
1644879600000|2022-02-14 23:00:00|1217.6|1215.6|1218.1|1216.1|1218.2|1216.2|1217.1|1215.1|0
1644879900000|2022-02-14 23:05:00|1218.2|1216.2|1219|1217|1219.1|1217.1|1218.2|1216.2|0
1644880200000|2022-02-14 23:10:00|1219.1|1217.1|1219.2|1217.2|1219.3|1217.3|1219|1217|0
1644880500000|2022-02-14 23:15:00|1219.3|1217.3|1219.1|1217.1|1219.3|1217.3|1218.9|1216.9|0
1644880800000|2022-02-14 23:20:00|1219.2|1217.2|1219.5|1217.5|1219.5|1217.5|1219|1217|0
1644881100000|2022-02-14 23:25:00|1219.4|1217.4|1219.3|1217.3|1219.4|1217.4|1219|1217|0
1644881400000|2022-02-14 23:30:00|1219.2|1217.2|1219.4|1217.4|1219.8|1217.8|1219.2|1217.2|0
1644881700000|2022-02-14 23:35:00|1219.3|1217.3|1219.6|1217.6|1219.7|1217.7|1219.2|1217.2|0
1644882000000|2022-02-14 23:40:00|1219.7|1217.7|1219.6|1217.6|1219.7|1217.7|1219.5|1217.5|0
1644882300000|2022-02-14 23:45:00|1219.5|1217.5|1219.4|1217.4|1219.6|1217.6|1219.4|1217.4|0
1644882600000|2022-02-14 23:50:00|1219.5|1217.5|1219.7|1217.7|1219.8|1217.8|1219.4|1217.4|0
1644882900000|2022-02-14 23:55:00|1219.6|1217.6|1219.8|1217.8|1219.8|1217.8|1219.5|1217.5|0
1644883200000|2022-02-15 00:00:00|1219.9|1217.9|1219.3|1217.3|1220.3|1218.3|1219.2|1217.2|0
1644883500000|2022-02-15 00:05:00|1219.4|1217.4|1220.2|1218.2|1220.2|1218.2|1219.2|1217.2|0
1644883800000|2022-02-15 00:10:00|1220.1|1218.1|1219.1|1217.1|1220.2|1218.2|1219|1217|0
1644884100000|2022-02-15 00:15:00|1219.2|1217.2|1217.9|1215.9|1219.2|1217.2|1217.7|1215.7|0
1644884400000|2022-02-15 00:20:00|1217.8|1215.8|1217.3|1215.3|1218|1216|1217|1215|0
1644884700000|2022-02-15 00:25:00|1217.2|1215.2|1217.4|1215.4|1217.7|1215.7|1217.1|1215.1|0
1644885000000|2022-02-15 00:30:00|1217.3|1215.3|1216.3|1214.3|1217.4|1215.4|1216.1|1214.1|0
1644885300000|2022-02-15 00:35:00|1216.2|1214.2|1216.4|1214.4|1216.6|1214.6|1216.1|1214.1|0
1644885600000|2022-02-15 00:40:00|1216.5|1214.5|1216.5|1214.5|1216.7|1214.7|1216.3|1214.3|0
1644885900000|2022-02-15 00:45:00|1216.4|1214.4|1217.7|1215.7|1217.7|1215.7|1216.4|1214.4|0
1644886200000|2022-02-15 00:50:00|1217.6|1215.6|1217.6|1215.6|1217.7|1215.7|1217.2|1215.2|0
1644886500000|2022-02-15 00:55:00|1217.7|1215.7|1218.3|1216.3|1218.5|1216.5|1217.4|1215.4|0
1644886800000|2022-02-15 01:00:00|1218.4|1216.4|1218.8|1217.8|1219.6|1218.6|1216.3|1215.3|42
1644887100000|2022-02-15 01:05:00|1218.5|1217.5|1218|1217|1219.1|1218.1|1217.9|1216.9|73
1644887400000|2022-02-15 01:10:00|1218.1|1217.1|1219.4|1218.4|1219.4|1218.4|1218.1|1217.1|35
1644887700000|2022-02-15 01:15:00|1219.6|1218.6|1218.1|1217.1|1220.5|1219.5|1217.8|1216.8|176
1644888000000|2022-02-15 01:20:00|1217.9|1216.9|1219.2|1218.2|1219.2|1218.2|1217.8|1216.8|8
1644888300000|2022-02-15 01:25:00|1218.8|1217.8|1219.8|1218.8|1220|1219|1218.8|1217.8|39
1644888600000|2022-02-15 01:30:00|1219.7|1218.7|1219.3|1218.3|1221|1220|1218.6|1217.6|143
1644888900000|2022-02-15 01:35:00|1219.1|1218.1|1220.2|1219.2|1220.7|1219.7|1217.7|1216.7|16
1644889200000|2022-02-15 01:40:00|1219.2|1218.2|1219.4|1218.4|1219.4|1218.4|1218.8|1217.8|42
1644889500000|2022-02-15 01:45:00|1220.5|1219.5|1221|1220|1221.2|1220.2|1219.5|1218.5|17
1644889800000|2022-02-15 01:50:00|1220.7|1219.7|1221.7|1220.7|1221.7|1220.7|1220.5|1219.5|19
1644890100000|2022-02-15 01:55:00|1221.4|1220.4|1222.2|1221.2|1222.3|1221.3|1220.6|1219.6|45
1644890400000|2022-02-15 02:00:00|1221.8|1220.8|1221.6|1220.6|1222.1|1221.1|1221.6|1220.6|33
1644890700000|2022-02-15 02:05:00|1222.3|1221.3|1223|1222|1223.2|1222.2|1222.3|1221.3|46
1644891000000|2022-02-15 02:10:00|1223.3|1222.3|1222.6|1221.6|1223.3|1222.3|1222.6|1221.6|15
1644891300000|2022-02-15 02:15:00|1222.2|1221.2|1224.1|1223.1|1224.4|1223.4|1222.1|1221.1|187
1644891600000|2022-02-15 02:20:00|1224.2|1223.2|1223.6|1222.6|1224.3|1223.3|1223.2|1222.2|154
1644891900000|2022-02-15 02:25:00|1223.7|1222.7|1224.3|1223.3|1224.6|1223.6|1223.7|1222.7|42
1644892200000|2022-02-15 02:30:00|1224.5|1223.5|1224.1|1223.1|1224.5|1223.5|1224.1|1223.1|26
1644892500000|2022-02-15 02:35:00|1223.1|1222.1|1223.2|1222.2|1223.2|1222.2|1222.9|1221.9|13
1644893100000|2022-02-15 02:45:00|1222.8|1221.8|1223.2|1222.2|1223.7|1222.7|1222.8|1221.8|27
1644893400000|2022-02-15 02:50:00|1223.6|1222.6|1222.6|1221.6|1223.6|1222.6|1222.6|1221.6|12
1644893700000|2022-02-15 02:55:00|1222.7|1221.7|1222.2|1221.2|1222.7|1221.7|1221.7|1220.7|21
1644894000000|2022-02-15 03:00:00|1222|1221|1222.3|1221.3|1222.8|1221.8|1221.8|1220.8|15
1644894300000|2022-02-15 03:05:00|1222.4|1221.4|1222.2|1221.2|1222.4|1221.4|1222.2|1221.2|5
1644894600000|2022-02-15 03:10:00|1222.1|1221.1|1222.1|1221.1|1222.1|1221.1|1222.1|1221.1|1
1644894900000|2022-02-15 03:15:00|1222.6|1221.6|1221.9|1220.9|1222.6|1221.6|1221.9|1220.9|2
1644895200000|2022-02-15 03:20:00|1222|1221|1222|1221|1222|1221|1222|1221|1
1644895500000|2022-02-15 03:25:00|1221.9|1220.9|1220.7|1219.7|1221.9|1220.9|1220.7|1219.7|41
1644895800000|2022-02-15 03:30:00|1220.6|1219.6|1220.2|1219.2|1220.6|1219.6|1219.8|1218.8|62
1644896100000|2022-02-15 03:35:00|1220.3|1219.3|1220.4|1219.4|1220.4|1219.4|1220|1219|6
1644896400000|2022-02-15 03:40:00|1220.6|1219.6|1220.5|1219.5|1221|1220|1220.4|1219.4|12
1644896700000|2022-02-15 03:45:00|1220.4|1219.4|1220.8|1219.8|1220.9|1219.9|1220.4|1219.4|13
1644897000000|2022-02-15 03:50:00|1220.9|1219.9|1220.3|1219.3|1221|1220|1220.2|1219.2|59
1644897300000|2022-02-15 03:55:00|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|1219.6|1218.6|5
1644897600000|2022-02-15 04:00:00|1219.8|1218.8|1220.1|1219.1|1220.7|1219.7|1219.8|1218.8|12
1644897900000|2022-02-15 04:05:00|1220|1219|1219.3|1218.3|1220|1219|1219.2|1218.2|21
1644898200000|2022-02-15 04:10:00|1219.2|1218.2|1218.6|1217.6|1219.2|1218.2|1218.6|1217.6|22
1644898500000|2022-02-15 04:15:00|1218.4|1217.4|1219|1218|1219.1|1218.1|1218.4|1217.4|21
1644898800000|2022-02-15 04:20:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|2
1644899100000|2022-02-15 04:25:00|1218.9|1217.9|1218.3|1217.3|1219|1218|1218.2|1217.2|73
1644899400000|2022-02-15 04:30:00|1218.2|1217.2|1217.5|1216.5|1218.4|1217.4|1217.5|1216.5|41
1644899700000|2022-02-15 04:35:00|1218.3|1217.3|1218.4|1217.4|1218.4|1217.4|1218.2|1217.2|16
1644900000000|2022-02-15 04:40:00|1218.2|1217.2|1218.3|1217.3|1218.3|1217.3|1218.1|1217.1|4
1644900300000|2022-02-15 04:45:00|1218.4|1217.4|1218.4|1217.4|1218.4|1217.4|1218.4|1217.4|1
1644900600000|2022-02-15 04:50:00|1218.5|1217.5|1219|1218|1219|1218|1218.5|1217.5|4
1644900900000|2022-02-15 04:55:00|1219.3|1218.3|1220|1219|1220|1219|1219.3|1218.3|13
1644901200000|2022-02-15 05:00:00|1219.9|1218.9|1216.4|1215.4|1219.9|1218.9|1216.4|1215.4|103
1644901500000|2022-02-15 05:05:00|1215.9|1214.9|1214.3|1213.3|1215.9|1214.9|1213.4|1212.4|190
1644901800000|2022-02-15 05:10:00|1214.2|1213.2|1215.1|1214.1|1216.1|1215.1|1214.2|1213.2|51
1644902100000|2022-02-15 05:15:00|1214.9|1213.9|1214.8|1213.8|1215.5|1214.5|1214.8|1213.8|27
1644902400000|2022-02-15 05:20:00|1214.7|1213.7|1215.2|1214.2|1215.6|1214.6|1214.4|1213.4|32
1644902700000|2022-02-15 05:25:00|1215.3|1214.3|1216.2|1215.2|1216.4|1215.4|1215.2|1214.2|51
1644903000000|2022-02-15 05:30:00|1216.6|1215.6|1217.4|1216.4|1217.4|1216.4|1216.4|1215.4|36
1644903300000|2022-02-15 05:35:00|1217.6|1216.6|1217.4|1216.4|1217.8|1216.8|1216.8|1215.8|30
1644903600000|2022-02-15 05:40:00|1217.3|1216.3|1215.9|1214.9|1217.3|1216.3|1215.9|1214.9|33
1644903900000|2022-02-15 05:45:00|1216.2|1215.2|1216.1|1215.1|1216.7|1215.7|1216.1|1215.1|18
1644904200000|2022-02-15 05:50:00|1216.3|1215.3|1215.7|1214.7|1216.7|1215.7|1215.7|1214.7|63
1644904500000|2022-02-15 05:55:00|1215.8|1214.8|1215.7|1214.7|1216|1215|1215.3|1214.3|47
1644904800000|2022-02-15 06:00:00|1215.9|1214.9|1216.6|1215.6|1216.6|1215.6|1215.5|1214.5|24
1644905100000|2022-02-15 06:05:00|1216.4|1215.4|1215.4|1214.4|1216.5|1215.5|1215.1|1214.1|85
1644905400000|2022-02-15 06:10:00|1215.6|1214.6|1215.9|1214.9|1216.5|1215.5|1215.6|1214.6|43
1644905700000|2022-02-15 06:15:00|1216|1215|1217|1216|1217.2|1216.2|1216|1215|23
1644906000000|2022-02-15 06:20:00|1217.2|1216.2|1216.8|1215.8|1217.5|1216.5|1216.5|1215.5|82
1644906300000|2022-02-15 06:25:00|1217|1216|1218.4|1217.4|1218.4|1217.4|1217|1216|24
1644906600000|2022-02-15 06:30:00|1218.5|1217.5|1217.6|1216.6|1218.8|1217.8|1217.5|1216.5|38
1644906900000|2022-02-15 06:35:00|1217.4|1216.4|1217.8|1216.8|1217.8|1216.8|1217|1216|18
1644907200000|2022-02-15 06:40:00|1217.9|1216.9|1218.1|1217.1|1218.1|1217.1|1217.5|1216.5|23
1644907500000|2022-02-15 06:45:00|1218.2|1217.2|1218.2|1217.2|1218.3|1217.3|1217.6|1216.6|47
1644907800000|2022-02-15 06:50:00|1218.1|1217.1|1219.1|1218.1|1219.2|1218.2|1218|1217|68
1644908100000|2022-02-15 06:55:00|1218.9|1217.9|1217.8|1216.8|1219|1218|1217.7|1216.7|51
1644908400000|2022-02-15 07:00:00|1218.1|1217.1|1218.4|1217.4|1219|1218|1217.4|1216.4|96
1644908700000|2022-02-15 07:05:00|1218.5|1217.5|1219.7|1218.7|1220.9|1219.9|1218.5|1217.5|120
1644909000000|2022-02-15 07:10:00|1219.6|1218.6|1218.9|1217.9|1220.2|1219.2|1218.9|1217.9|51
1644909300000|2022-02-15 07:15:00|1219|1218|1219.9|1218.9|1220|1219|1218.9|1217.9|41
1644909600000|2022-02-15 07:20:00|1220|1219|1220.5|1219.5|1220.6|1219.6|1219.9|1218.9|124
1644909900000|2022-02-15 07:25:00|1220.3|1219.3|1219.3|1218.3|1220.6|1219.6|1218.9|1217.9|54
1644910200000|2022-02-15 07:30:00|1219.6|1218.6|1218.9|1217.9|1220.1|1219.1|1218.9|1217.9|87
1644910500000|2022-02-15 07:35:00|1218.8|1217.8|1217.8|1216.8|1219|1218|1217.8|1216.8|62
1644910800000|2022-02-15 07:40:00|1217.7|1216.7|1218.1|1217.1|1218.3|1217.3|1217|1216|152
1644911100000|2022-02-15 07:45:00|1218.2|1217.2|1218.7|1217.7|1219|1218|1218|1217|84
1644911400000|2022-02-15 07:50:00|1218.6|1217.6|1218.7|1217.7|1218.9|1217.9|1218.1|1217.1|67
1644911700000|2022-02-15 07:55:00|1218.8|1217.8|1218.8|1217.8|1219.3|1218.3|1218.5|1217.5|86
1644912000000|2022-02-15 08:00:00|1218.7|1217.7|1221.1|1220.1|1221.3|1220.3|1217.9|1216.9|367
1644912300000|2022-02-15 08:05:00|1221.2|1220.2|1225.7|1224.7|1225.8|1224.8|1220.8|1219.8|918
1644912600000|2022-02-15 08:10:00|1225.6|1224.6|1225.5|1224.5|1226.6|1225.6|1225|1224|399
1644912900000|2022-02-15 08:15:00|1225.6|1224.6|1227.5|1226.5|1227.7|1226.7|1225|1224|368
1644913200000|2022-02-15 08:20:00|1227.6|1226.6|1229.7|1228.7|1229.7|1228.7|1226.9|1225.9|1049
1644913500000|2022-02-15 08:25:00|1229.6|1228.6|1230.3|1229.3|1230.7|1229.7|1228.5|1227.5|1221
1644913800000|2022-02-15 08:30:00|1230.4|1229.4|1232.7|1231.7|1232.8|1231.8|1230.4|1229.4|677
1644914100000|2022-02-15 08:35:00|1232.6|1231.6|1231.2|1230.2|1232.7|1231.7|1231.2|1230.2|365
1644914400000|2022-02-15 08:40:00|1231.3|1230.3|1231.1|1230.1|1231.5|1230.5|1230.7|1229.7|211
1644914700000|2022-02-15 08:45:00|1231|1230|1230.9|1229.9|1231.3|1230.3|1230.2|1229.2|122
1644915000000|2022-02-15 08:50:00|1231.3|1230.3|1230|1229|1231.6|1230.6|1229.9|1228.9|104
1644915300000|2022-02-15 08:55:00|1230.3|1229.3|1231.9|1230.9|1231.9|1230.9|1229.7|1228.7|127
1644915600000|2022-02-15 09:00:00|1232|1231|1231.7|1230.7|1233.5|1232.5|1231.7|1230.7|750
1644915900000|2022-02-15 09:05:00|1231.8|1230.8|1233.7|1232.7|1233.9|1232.9|1231.2|1230.2|456
1644916200000|2022-02-15 09:10:00|1233.6|1232.6|1232.2|1231.2|1233.6|1232.6|1232|1231|245
1644916500000|2022-02-15 09:15:00|1232.3|1231.3|1233.5|1232.5|1234|1233|1232.3|1231.3|182
1644916800000|2022-02-15 09:20:00|1233.4|1232.4|1233.1|1232.1|1233.7|1232.7|1232.7|1231.7|272
1644917100000|2022-02-15 09:25:00|1233|1232|1233.5|1232.5|1233.8|1232.8|1232.8|1231.8|428
1644917400000|2022-02-15 09:30:00|1233.6|1232.6|1232.9|1231.9|1234.2|1233.2|1232.9|1231.9|258
1644917700000|2022-02-15 09:35:00|1232.8|1231.8|1232.4|1231.4|1233.5|1232.5|1232.4|1231.4|197
1644918000000|2022-02-15 09:40:00|1232.5|1231.5|1232.2|1231.2|1232.8|1231.8|1232.2|1231.2|77
1644918300000|2022-02-15 09:45:00|1232.3|1231.3|1233|1232|1233.1|1232.1|1231.7|1230.7|50
1644918600000|2022-02-15 09:50:00|1232.8|1231.8|1232.3|1231.3|1232.9|1231.9|1232.2|1231.2|46
1644918900000|2022-02-15 09:55:00|1232.2|1231.2|1232.6|1231.6|1232.7|1231.7|1231.9|1230.9|114
1644919200000|2022-02-15 10:00:00|1232.5|1231.5|1232.6|1231.6|1233.6|1232.6|1232.5|1231.5|150
1644919500000|2022-02-15 10:05:00|1232.5|1231.5|1232.6|1231.6|1232.8|1231.8|1232.2|1231.2|32
1644919800000|2022-02-15 10:10:00|1232.5|1231.5|1232.6|1231.6|1232.7|1231.7|1232|1231|165
1644920100000|2022-02-15 10:15:00|1232.7|1231.7|1232.8|1231.8|1233.2|1232.2|1232.4|1231.4|110
1644920400000|2022-02-15 10:20:00|1232.9|1231.9|1230.7|1229.7|1233.3|1232.3|1230.4|1229.4|338
1644920700000|2022-02-15 10:25:00|1230.8|1229.8|1231.4|1230.4|1231.7|1230.7|1230.3|1229.3|86
1644921000000|2022-02-15 10:30:00|1231.6|1230.6|1232.2|1231.2|1232.4|1231.4|1231.4|1230.4|61
1644921300000|2022-02-15 10:35:00|1232.3|1231.3|1233.2|1232.2|1233.4|1232.4|1232.3|1231.3|102
1644921600000|2022-02-15 10:40:00|1233|1232|1233.9|1232.9|1234.1|1233.1|1233|1232|232
1644921900000|2022-02-15 10:45:00|1233.8|1232.8|1233.6|1232.6|1233.8|1232.8|1233.4|1232.4|54
1644922200000|2022-02-15 10:50:00|1233.5|1232.5|1233.4|1232.4|1233.6|1232.6|1233.1|1232.1|29
1644922500000|2022-02-15 10:55:00|1233.6|1232.6|1233.7|1232.7|1233.9|1232.9|1233.4|1232.4|93
1644922800000|2022-02-15 11:00:00|1233.6|1232.6|1234.2|1233.2|1234.4|1233.4|1233.6|1232.6|89
1644923100000|2022-02-15 11:05:00|1234.1|1233.1|1233.1|1232.1|1234.2|1233.2|1233.1|1232.1|229
1644923400000|2022-02-15 11:10:00|1233.2|1232.2|1234.6|1233.6|1234.6|1233.6|1233.2|1232.2|153
1644923700000|2022-02-15 11:15:00|1234.5|1233.5|1234.4|1233.4|1234.6|1233.6|1234.2|1233.2|173
1644924000000|2022-02-15 11:20:00|1234.6|1233.6|1234.8|1233.8|1234.8|1233.8|1234.4|1233.4|129
1644924300000|2022-02-15 11:25:00|1234.6|1233.6|1234.5|1233.5|1234.6|1233.6|1234.3|1233.3|32
1644924600000|2022-02-15 11:30:00|1234.6|1233.6|1234.9|1233.9|1234.9|1233.9|1234.5|1233.5|88
1644924900000|2022-02-15 11:35:00|1235.1|1234.1|1235.4|1234.4|1235.6|1234.6|1234.8|1233.8|158
1644925200000|2022-02-15 11:40:00|1235.3|1234.3|1235.3|1234.3|1235.5|1234.5|1235|1234|59
1644925500000|2022-02-15 11:45:00|1235.2|1234.2|1235.8|1234.8|1236.4|1235.4|1235.2|1234.2|72
1644925800000|2022-02-15 11:50:00|1235.6|1234.6|1235.1|1234.1|1235.6|1234.6|1234.6|1233.6|189
1644926100000|2022-02-15 11:55:00|1235|1234|1234.8|1233.8|1235.4|1234.4|1234.8|1233.8|166
1644926400000|2022-02-15 12:00:00|1234.9|1233.9|1234.6|1233.6|1235.2|1234.2|1233.7|1232.7|241
1644926700000|2022-02-15 12:05:00|1234.8|1233.8|1235.5|1234.5|1235.7|1234.7|1234.4|1233.4|94
1644927000000|2022-02-15 12:10:00|1235.4|1234.4|1235.7|1234.7|1236.2|1235.2|1235.3|1234.3|186
1644927300000|2022-02-15 12:15:00|1235.6|1234.6|1235.3|1234.3|1235.8|1234.8|1235.2|1234.2|40
1644927600000|2022-02-15 12:20:00|1235.2|1234.2|1234.6|1233.6|1235.6|1234.6|1234.6|1233.6|190
1644927900000|2022-02-15 12:25:00|1234.7|1233.7|1234.4|1233.4|1234.7|1233.7|1234.1|1233.1|337
1644928200000|2022-02-15 12:30:00|1234.3|1233.3|1234.4|1233.4|1234.4|1233.4|1234.1|1233.1|111
1644928500000|2022-02-15 12:35:00|1234.5|1233.5|1234.2|1233.2|1234.7|1233.7|1233.7|1232.7|459
1644928800000|2022-02-15 12:40:00|1234.3|1233.3|1234.7|1233.7|1234.9|1233.9|1233.8|1232.8|148
1644929100000|2022-02-15 12:45:00|1234.9|1233.9|1234.5|1233.5|1235.2|1234.2|1234.5|1233.5|105
1644929400000|2022-02-15 12:50:00|1234.6|1233.6|1234.8|1233.8|1235.1|1234.1|1234.4|1233.4|74
1644929700000|2022-02-15 12:55:00|1234.7|1233.7|1234.7|1233.7|1234.7|1233.7|1234.2|1233.2|66
1644930000000|2022-02-15 13:00:00|1234.6|1233.6|1234.9|1233.9|1235|1234|1234.6|1233.6|57
1644930300000|2022-02-15 13:05:00|1234.8|1233.8|1234.3|1233.3|1234.8|1233.8|1234.2|1233.2|30
1644930600000|2022-02-15 13:10:00|1234.4|1233.4|1234.7|1233.7|1235|1234|1234.3|1233.3|64
1644930900000|2022-02-15 13:15:00|1234.6|1233.6|1234|1233|1234.7|1233.7|1234|1233|43
1644931200000|2022-02-15 13:20:00|1234.1|1233.1|1234.4|1233.4|1234.5|1233.5|1233.6|1232.6|221
1644931500000|2022-02-15 13:25:00|1234.3|1233.3|1234.2|1233.2|1234.5|1233.5|1233.8|1232.8|258
1644931800000|2022-02-15 13:30:00|1234.3|1233.3|1232.6|1231.6|1234.3|1233.3|1232.2|1231.2|443
1644932100000|2022-02-15 13:35:00|1232.4|1231.4|1232.3|1231.3|1232.8|1231.8|1232.1|1231.1|383
1644932400000|2022-02-15 13:40:00|1232.2|1231.2|1233.7|1232.7|1233.7|1232.7|1232.2|1231.2|170
1644932700000|2022-02-15 13:45:00|1233.8|1232.8|1233.8|1232.8|1234.1|1233.1|1233.3|1232.3|647
1644933000000|2022-02-15 13:50:00|1233.9|1232.9|1233.5|1232.5|1233.9|1232.9|1233.3|1232.3|61
1644933300000|2022-02-15 13:55:00|1233.4|1232.4|1232.9|1231.9|1233.5|1232.5|1232.9|1231.9|95
1644933600000|2022-02-15 14:00:00|1233|1232|1233.1|1232.1|1233.2|1232.2|1232.5|1231.5|184
1644933900000|2022-02-15 14:05:00|1233.2|1232.2|1233.7|1232.7|1233.9|1232.9|1233.2|1232.2|113
1644934200000|2022-02-15 14:10:00|1233.6|1232.6|1232.7|1231.7|1233.7|1232.7|1232.7|1231.7|97
1644934500000|2022-02-15 14:15:00|1232.8|1231.8|1233.1|1232.1|1233.2|1232.2|1232.1|1231.1|285
1644934800000|2022-02-15 14:20:00|1233|1232|1233.4|1232.4|1233.9|1232.9|1233|1232|243
1644935100000|2022-02-15 14:25:00|1233.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.5|1231.5|336
1644935400000|2022-02-15 14:30:00|1232.4|1231.9|1236.4|1235.9|1236.6|1236.1|1232.4|1231.9|4438
1644935700000|2022-02-15 14:35:00|1236.5|1236|1236.4|1235.9|1237.6|1237.1|1235.2|1234.7|2538
1644936000000|2022-02-15 14:40:00|1236.5|1236|1235.3|1234.8|1236.9|1236.4|1235.1|1234.6|1491
1644936300000|2022-02-15 14:45:00|1235.4|1234.9|1233|1232.5|1236.2|1235.7|1232.9|1232.4|1323
1644936600000|2022-02-15 14:50:00|1232.8|1232.3|1232.7|1232.2|1233.1|1232.6|1231.6|1231.1|1677
1644936900000|2022-02-15 14:55:00|1232.8|1232.3|1234.4|1233.9|1234.9|1234.4|1232.4|1231.9|1895
1644937200000|2022-02-15 15:00:00|1234.5|1234|1234.8|1234.3|1235.9|1235.4|1234.1|1233.6|1129
1644937500000|2022-02-15 15:05:00|1234.7|1234.2|1234.6|1234.1|1235.1|1234.6|1234|1233.5|1036
1644937800000|2022-02-15 15:10:00|1234.5|1234|1233.9|1233.4|1234.5|1234|1233|1232.5|1468
1644938100000|2022-02-15 15:15:00|1233.8|1233.3|1233.3|1232.8|1234.6|1234.1|1233.3|1232.8|1152
1644938400000|2022-02-15 15:20:00|1233.4|1232.9|1234|1233.5|1234.5|1234|1232.7|1232.2|851
1644938700000|2022-02-15 15:25:00|1233.9|1233.4|1236|1235.5|1236.2|1235.7|1233.6|1233.1|1903
1644939000000|2022-02-15 15:30:00|1236.1|1235.6|1236.6|1236.1|1237.3|1236.8|1235.9|1235.4|3164
1644939300000|2022-02-15 15:35:00|1236.7|1236.2|1236.8|1236.3|1237.2|1236.7|1235.8|1235.3|1886
1644939600000|2022-02-15 15:40:00|1236.9|1236.4|1238.3|1237.8|1238.4|1237.9|1236.8|1236.3|1832
1644939900000|2022-02-15 15:45:00|1238.4|1237.9|1238.1|1237.6|1238.4|1237.9|1237.3|1236.8|995
1644940200000|2022-02-15 15:50:00|1238|1237.5|1237.1|1236.6|1238.1|1237.6|1236.8|1236.3|1168
1644940500000|2022-02-15 15:55:00|1237|1236.5|1237.7|1237.2|1237.7|1237.2|1236.7|1236.2|1157
1644940800000|2022-02-15 16:00:00|1237.6|1237.1|1238|1237.5|1238.2|1237.7|1237.3|1236.8|932
1644941100000|2022-02-15 16:05:00|1238.1|1237.6|1237.9|1237.4|1238.1|1237.6|1237.5|1237|792
1644941400000|2022-02-15 16:10:00|1237.8|1237.3|1237.1|1236.6|1238|1237.5|1236.9|1236.4|658
1644941700000|2022-02-15 16:15:00|1237.4|1236.9|1237.1|1236.6|1237.6|1237.1|1236.9|1236.4|411
1644942000000|2022-02-15 16:20:00|1237.2|1236.7|1237.6|1237.1|1238|1237.5|1237.2|1236.7|591
1644942300000|2022-02-15 16:25:00|1237.5|1237|1236.8|1236.3|1237.5|1237|1236.1|1235.6|688
1644942600000|2022-02-15 16:30:00|1237|1236.5|1239.2|1238.7|1239.3|1238.8|1237|1236.5|1529
1644942900000|2022-02-15 16:35:00|1239.3|1238.8|1240.1|1239.6|1240.5|1240|1238.9|1238.4|1080
1644943200000|2022-02-15 16:40:00|1240|1239.5|1239.6|1239.1|1240.1|1239.6|1239.4|1238.9|351
1644943500000|2022-02-15 16:45:00|1239.7|1239.2|1240|1239.5|1240.1|1239.6|1239.5|1239|267
1644943800000|2022-02-15 16:50:00|1240.1|1239.6|1240.2|1239.7|1240.2|1239.7|1239.3|1238.8|632
1644944100000|2022-02-15 16:55:00|1240.1|1239.6|1240.3|1239.8|1240.8|1240.3|1240|1239.5|573
1644944400000|2022-02-15 17:00:00|1240.4|1239.9|1239.6|1239.1|1240.9|1240.4|1239.3|1238.8|346
1644944700000|2022-02-15 17:05:00|1239.7|1239.2|1239|1238.5|1239.9|1239.4|1238.6|1238.1|249
1644945000000|2022-02-15 17:10:00|1239.1|1238.6|1238.8|1238.3|1239.6|1239.1|1238.7|1238.2|354
1644945300000|2022-02-15 17:15:00|1238.7|1238.2|1237.6|1237.1|1238.7|1238.2|1237.2|1236.7|186
1644945600000|2022-02-15 17:20:00|1237.7|1237.2|1237.6|1237.1|1238.2|1237.7|1237.3|1236.8|250
1644945900000|2022-02-15 17:25:00|1237.9|1237.4|1237.7|1237.2|1237.9|1237.4|1236.8|1236.3|348
1644946200000|2022-02-15 17:30:00|1237.6|1237.1|1237.8|1237.3|1238.4|1237.9|1237.4|1236.9|258
1644946500000|2022-02-15 17:35:00|1237.9|1237.4|1238.1|1237.6|1238.5|1238|1237.9|1237.4|227
1644946800000|2022-02-15 17:40:00|1238.2|1237.7|1238.2|1237.7|1238.6|1238.1|1237.8|1237.3|207
1644947100000|2022-02-15 17:45:00|1238.3|1237.8|1236.6|1236.1|1238.5|1238|1236.5|1236|318
1644947400000|2022-02-15 17:50:00|1236.7|1236.2|1237.6|1237.1|1237.6|1237.1|1236.5|1236|292
1644947700000|2022-02-15 17:55:00|1237.7|1237.2|1238|1237.5|1238.4|1237.9|1237.6|1237.1|247
1644948000000|2022-02-15 18:00:00|1237.8|1237.3|1238.4|1237.9|1238.5|1238|1237.6|1237.1|237
1644948300000|2022-02-15 18:05:00|1238.5|1238|1239.1|1238.6|1239.4|1238.9|1238.4|1237.9|413
1644948600000|2022-02-15 18:10:00|1239.2|1238.7|1239.7|1239.2|1239.7|1239.2|1239.1|1238.6|172
1644948900000|2022-02-15 18:15:00|1239.8|1239.3|1239.2|1238.7|1239.9|1239.4|1239.1|1238.6|229
1644949200000|2022-02-15 18:20:00|1239.3|1238.8|1240|1239.5|1240.4|1239.9|1239.3|1238.8|183
1644949500000|2022-02-15 18:25:00|1240.1|1239.6|1240|1239.5|1240.3|1239.8|1239.8|1239.3|86
1644949800000|2022-02-15 18:30:00|1240.1|1239.6|1239.9|1239.4|1240.2|1239.7|1239.6|1239.1|111
1644950100000|2022-02-15 18:35:00|1240|1239.5|1239.8|1239.3|1240|1239.5|1239.3|1238.8|139
1644950400000|2022-02-15 18:40:00|1239.7|1239.2|1240.2|1239.7|1240.2|1239.7|1239.6|1239.1|321
1644950700000|2022-02-15 18:45:00|1240.3|1239.8|1240.6|1240.1|1240.8|1240.3|1240.1|1239.6|148
1644951000000|2022-02-15 18:50:00|1240.7|1240.2|1240.7|1240.2|1240.8|1240.3|1240.2|1239.7|169
1644951300000|2022-02-15 18:55:00|1240.6|1240.1|1240.5|1240|1240.7|1240.2|1240.4|1239.9|206
1644951600000|2022-02-15 19:00:00|1240.6|1240.1|1240.7|1240.2|1241|1240.5|1240.4|1239.9|239
1644951900000|2022-02-15 19:05:00|1240.6|1240.1|1240.1|1239.6|1240.6|1240.1|1239.4|1238.9|195
1644952200000|2022-02-15 19:10:00|1240.2|1239.7|1240.5|1240|1240.5|1240|1240|1239.5|173
1644952500000|2022-02-15 19:15:00|1240.6|1240.1|1240.8|1240.3|1241|1240.5|1240.2|1239.7|181
1644952800000|2022-02-15 19:20:00|1240.7|1240.2|1240.7|1240.2|1241.3|1240.8|1240.7|1240.2|206
1644953100000|2022-02-15 19:25:00|1240.8|1240.3|1240.9|1240.4|1241|1240.5|1240.6|1240.1|165
1644953400000|2022-02-15 19:30:00|1240.8|1240.3|1240|1239.5|1240.9|1240.4|1239.9|1239.4|257
1644953700000|2022-02-15 19:35:00|1240.1|1239.6|1240.7|1240.2|1240.8|1240.3|1240.1|1239.6|218
1644954000000|2022-02-15 19:40:00|1240.6|1240.1|1242.2|1241.7|1242.2|1241.7|1240.1|1239.6|498
1644954300000|2022-02-15 19:45:00|1242.3|1241.8|1241.8|1241.3|1242.6|1242.1|1241.6|1241.1|583
1644954600000|2022-02-15 19:50:00|1241.7|1241.2|1241.2|1240.7|1241.9|1241.4|1240.7|1240.2|476
1644954900000|2022-02-15 19:55:00|1241.3|1240.8|1241.9|1241.4|1241.9|1241.4|1241|1240.5|365
1644955200000|2022-02-15 20:00:00|1241.8|1241.3|1242.4|1241.9|1242.4|1241.9|1241.2|1240.7|596
1644955500000|2022-02-15 20:05:00|1242.5|1242|1242.2|1241.7|1242.6|1242.1|1241.9|1241.4|407
1644955800000|2022-02-15 20:10:00|1242.1|1241.6|1242.5|1242|1242.7|1242.2|1242|1241.5|284
1644956100000|2022-02-15 20:15:00|1242.6|1242.1|1242.4|1241.9|1242.6|1242.1|1242|1241.5|175
1644956400000|2022-02-15 20:20:00|1242.5|1242|1242.1|1241.6|1242.6|1242.1|1241.7|1241.2|172
1644956700000|2022-02-15 20:25:00|1242.2|1241.7|1242.1|1241.6|1242.2|1241.7|1241.8|1241.3|157
1644957000000|2022-02-15 20:30:00|1242.2|1241.7|1240.8|1240.3|1242.3|1241.8|1240.5|1240|778
1644957300000|2022-02-15 20:35:00|1240.7|1240.2|1240.3|1239.8|1241.5|1241|1240.3|1239.8|808
1644957600000|2022-02-15 20:40:00|1240.2|1239.7|1241.3|1240.8|1241.7|1241.2|1240.1|1239.6|543
1644957900000|2022-02-15 20:45:00|1241.2|1240.7|1242.1|1241.6|1242.1|1241.6|1240.8|1240.3|662
1644958200000|2022-02-15 20:50:00|1242|1241.5|1243.1|1242.6|1244.1|1243.6|1242|1241.5|1535
1644958500000|2022-02-15 20:55:00|1243.4|1242.9|1242.7|1242.2|1243.6|1243.1|1242.3|1241.8|5042
1644958800000|2022-02-15 21:00:00|1242.8|1242.3|1241.9|1240.9|1243.3|1242.3|1241.8|1240.8|675
1644959100000|2022-02-15 21:05:00|1242|1241|1241.7|1240.7|1242|1241|1241.6|1240.6|38
1644959400000|2022-02-15 21:10:00|1241.8|1240.8|1241.7|1240.7|1241.9|1240.9|1241.6|1240.6|61
1644959700000|2022-02-15 21:15:00|1241.8|1240.8|1242.3|1241.3|1242.6|1241.6|1241.5|1240.5|18
1644960000000|2022-02-15 21:20:00|1242.7|1241.7|1242.8|1241.8|1242.8|1241.8|1242.4|1241.4|4
1644960300000|2022-02-15 21:25:00|1242.7|1241.7|1242.8|1241.8|1242.8|1241.8|1242.7|1241.7|7
1644960600000|2022-02-15 21:30:00|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|2
1644960900000|2022-02-15 21:35:00|1242.1|1241.1|1242.5|1241.5|1242.6|1241.6|1242.1|1241.1|12
1644961200000|2022-02-15 21:40:00|1241.9|1240.9|1241.8|1240.8|1241.9|1240.9|1241.8|1240.8|4
1644961500000|2022-02-15 21:45:00|1241.7|1240.7|1240.4|1239.4|1241.7|1240.7|1240.3|1239.3|152
1644961800000|2022-02-15 21:50:00|1240.9|1239.9|1241.3|1240.3|1241.3|1240.3|1240.6|1239.6|38
1644962100000|2022-02-15 21:55:00|1241.1|1240.1|1241|1240|1241.8|1240.8|1240.9|1239.9|39
1644966000000|2022-02-15 23:00:00|1241.5|1239.5|1242|1240|1242.1|1240.1|1241.3|1239.3|0
1644966300000|2022-02-15 23:05:00|1241.9|1239.9|1241.9|1239.9|1242.3|1240.3|1241.8|1239.8|0
1644966600000|2022-02-15 23:10:00|1242|1240|1241.5|1239.5|1242|1240|1241.4|1239.4|0
1644966900000|2022-02-15 23:15:00|1241.4|1239.4|1241.9|1239.9|1242.1|1240.1|1241.3|1239.3|0
1644967200000|2022-02-15 23:20:00|1241.8|1239.8|1241.3|1239.3|1241.8|1239.8|1241.2|1239.2|0
1644967500000|2022-02-15 23:25:00|1241.2|1239.2|1241.2|1239.2|1241.7|1239.7|1241|1239|0
1644967800000|2022-02-15 23:30:00|1241.3|1239.3|1241.5|1239.5|1241.9|1239.9|1241.2|1239.2|0
1644968100000|2022-02-15 23:35:00|1241.6|1239.6|1242.1|1240.1|1242.1|1240.1|1241.5|1239.5|0
1644968400000|2022-02-15 23:40:00|1242|1240|1241.8|1239.8|1242.2|1240.2|1241.8|1239.8|0
1644968700000|2022-02-15 23:45:00|1241.7|1239.7|1240.7|1238.7|1241.9|1239.9|1240.7|1238.7|0
1644969000000|2022-02-15 23:50:00|1240.6|1238.6|1240.8|1238.8|1241|1239|1240.4|1238.4|0
1644969300000|2022-02-15 23:55:00|1240.6|1238.6|1240.9|1238.9|1241|1239|1240.6|1238.6|0
1644969600000|2022-02-16 00:00:00|1240.8|1238.8|1241|1239|1241.2|1239.2|1240.5|1238.5|0
1644969900000|2022-02-16 00:05:00|1241.1|1239.1|1241.2|1239.2|1241.2|1239.2|1240.3|1238.3|0
1644970200000|2022-02-16 00:10:00|1241.3|1239.3|1240.5|1238.5|1241.3|1239.3|1240.4|1238.4|0
1644970500000|2022-02-16 00:15:00|1240.6|1238.6|1240.5|1238.5|1240.7|1238.7|1240.4|1238.4|0
1644970800000|2022-02-16 00:20:00|1240.4|1238.4|1240.3|1238.3|1240.5|1238.5|1240.1|1238.1|0
1644971100000|2022-02-16 00:25:00|1240.4|1238.4|1240.2|1238.2|1240.6|1238.6|1240.2|1238.2|0
1644971400000|2022-02-16 00:30:00|1240.3|1238.3|1240.5|1238.5|1240.5|1238.5|1240.2|1238.2|0
1644971700000|2022-02-16 00:35:00|1240.4|1238.4|1240.5|1238.5|1240.6|1238.6|1240.4|1238.4|0
1644972000000|2022-02-16 00:40:00|1240.4|1238.4|1240.3|1238.3|1240.5|1238.5|1240.3|1238.3|0
1644972300000|2022-02-16 00:45:00|1240.4|1238.4|1240.3|1238.3|1240.4|1238.4|1240.1|1238.1|0
1644972600000|2022-02-16 00:50:00|1240.4|1238.4|1240.5|1238.5|1240.5|1238.5|1240.1|1238.1|0
1644972900000|2022-02-16 00:55:00|1240.4|1238.4|1240.3|1238.3|1240.5|1238.5|1240.3|1238.3|0
1644973200000|2022-02-16 01:00:00|1240.4|1238.4|1240.4|1239.4|1241.1|1240.1|1239|1238|28
1644973500000|2022-02-16 01:05:00|1240.9|1239.9|1241|1240|1241|1240|1240.7|1239.7|17
1644973800000|2022-02-16 01:10:00|1240.8|1239.8|1240.8|1239.8|1241.1|1240.1|1240.6|1239.6|37
1644974100000|2022-02-16 01:15:00|1241|1240|1240.3|1239.3|1243|1242|1240.1|1239.1|129
1644974400000|2022-02-16 01:20:00|1240.4|1239.4|1239.9|1238.9|1240.5|1239.5|1239.6|1238.6|63
1644974700000|2022-02-16 01:25:00|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|3
1644975000000|2022-02-16 01:30:00|1240.6|1239.6|1239.6|1238.6|1240.9|1239.9|1239.2|1238.2|79
1644975300000|2022-02-16 01:35:00|1239.5|1238.5|1239.4|1238.4|1239.7|1238.7|1238.9|1237.9|65
1644975600000|2022-02-16 01:40:00|1239.2|1238.2|1238.4|1237.4|1239.4|1238.4|1238.2|1237.2|60
1644975900000|2022-02-16 01:45:00|1238.3|1237.3|1239.1|1238.1|1239.1|1238.1|1238.3|1237.3|58
1644976200000|2022-02-16 01:50:00|1239.9|1238.9|1240.1|1239.1|1240.3|1239.3|1239.9|1238.9|15
1644976800000|2022-02-16 02:00:00|1240.5|1239.5|1241.7|1240.7|1241.7|1240.7|1240.5|1239.5|80
1644977100000|2022-02-16 02:05:00|1241.8|1240.8|1244.5|1243.5|1244.5|1243.5|1241.5|1240.5|132
1644977400000|2022-02-16 02:10:00|1244.4|1243.4|1242.6|1241.6|1244.4|1243.4|1242.3|1241.3|180
1644977700000|2022-02-16 02:15:00|1242.9|1241.9|1242.8|1241.8|1243.2|1242.2|1242.8|1241.8|14
1644978000000|2022-02-16 02:20:00|1243.1|1242.1|1243.2|1242.2|1243.6|1242.6|1243.1|1242.1|99
1644978300000|2022-02-16 02:25:00|1243.1|1242.1|1243.1|1242.1|1243.4|1242.4|1242.9|1241.9|17
1644978600000|2022-02-16 02:30:00|1242.2|1241.2|1241.5|1240.5|1242.4|1241.4|1241.5|1240.5|10
1644978900000|2022-02-16 02:35:00|1242.3|1241.3|1242.4|1241.4|1242.4|1241.4|1242.3|1241.3|5
1644979200000|2022-02-16 02:40:00|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1
1644979500000|2022-02-16 02:45:00|1242.1|1241.1|1242.1|1241.1|1242.8|1241.8|1242.1|1241.1|76
1644979800000|2022-02-16 02:50:00|1241.8|1240.8|1241.8|1240.8|1241.8|1240.8|1241.6|1240.6|39
1644980100000|2022-02-16 02:55:00|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|2
1644980400000|2022-02-16 03:00:00|1242.7|1241.7|1242.8|1241.8|1242.8|1241.8|1242.7|1241.7|4
1644981600000|2022-02-16 03:20:00|1241.8|1240.8|1241.6|1240.6|1241.9|1240.9|1241.6|1240.6|11
1644981900000|2022-02-16 03:25:00|1242.3|1241.3|1242.3|1241.3|1242.3|1241.3|1242.3|1241.3|2
1644982200000|2022-02-16 03:30:00|1242.1|1241.1|1241.6|1240.6|1242.1|1241.1|1241.6|1240.6|15
1644982500000|2022-02-16 03:35:00|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|1241.2|1240.2|27
1644982800000|2022-02-16 03:40:00|1241.4|1240.4|1241.1|1240.1|1241.4|1240.4|1241.1|1240.1|6
1644983100000|2022-02-16 03:45:00|1241.2|1240.2|1241.2|1240.2|1242|1241|1241.2|1240.2|41
1644983400000|2022-02-16 03:50:00|1241.3|1240.3|1241|1240|1241.3|1240.3|1241|1240|10
1644983700000|2022-02-16 03:55:00|1241.3|1240.3|1241.5|1240.5|1241.5|1240.5|1241|1240|3
1644984000000|2022-02-16 04:00:00|1241.8|1240.8|1241.5|1240.5|1241.9|1240.9|1241.5|1240.5|7
1644984300000|2022-02-16 04:05:00|1241.2|1240.2|1241.5|1240.5|1241.5|1240.5|1240.9|1239.9|17
1644984600000|2022-02-16 04:10:00|1241.3|1240.3|1241.4|1240.4|1241.4|1240.4|1241.3|1240.3|4
1644984900000|2022-02-16 04:15:00|1241.6|1240.6|1241.8|1240.8|1241.8|1240.8|1241.4|1240.4|15
1644985200000|2022-02-16 04:20:00|1241.7|1240.7|1241.1|1240.1|1241.7|1240.7|1241.1|1240.1|12
1644985500000|2022-02-16 04:25:00|1241|1240|1240.9|1239.9|1241|1240|1240.8|1239.8|10
1644985800000|2022-02-16 04:30:00|1241.1|1240.1|1241|1240|1241.3|1240.3|1241|1240|4
1644986100000|2022-02-16 04:35:00|1240.7|1239.7|1240.3|1239.3|1240.7|1239.7|1240.3|1239.3|8
1644986400000|2022-02-16 04:40:00|1240.6|1239.6|1240.7|1239.7|1240.7|1239.7|1240.6|1239.6|3
1644987000000|2022-02-16 04:50:00|1241.3|1240.3|1241.5|1240.5|1241.5|1240.5|1241.3|1240.3|4
1644987300000|2022-02-16 04:55:00|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|3
1644987600000|2022-02-16 05:00:00|1241.4|1240.4|1242.7|1241.7|1242.7|1241.7|1241.4|1240.4|11
1644987900000|2022-02-16 05:05:00|1242.3|1241.3|1242.2|1241.2|1242.4|1241.4|1242.2|1241.2|12
1644988200000|2022-02-16 05:10:00|1242.3|1241.3|1242.4|1241.4|1242.4|1241.4|1242.3|1241.3|8
1644988500000|2022-02-16 05:15:00|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|5
1644988800000|2022-02-16 05:20:00|1242|1241|1241.7|1240.7|1242|1241|1241.7|1240.7|8
1644989100000|2022-02-16 05:25:00|1242.5|1241.5|1241.6|1240.6|1242.5|1241.5|1241.6|1240.6|10
1644989400000|2022-02-16 05:30:00|1242.1|1241.1|1242.1|1241.1|1242.5|1241.5|1242|1241|61
1644989700000|2022-02-16 05:35:00|1242|1241|1242|1241|1242|1241|1241.4|1240.4|54
1644990000000|2022-02-16 05:40:00|1242.2|1241.2|1242.8|1241.8|1242.9|1241.9|1242.1|1241.1|59
1644990300000|2022-02-16 05:45:00|1242.9|1241.9|1243.7|1242.7|1243.8|1242.8|1242.9|1241.9|71
1644990600000|2022-02-16 05:50:00|1243.5|1242.5|1243.9|1242.9|1244.2|1243.2|1243.5|1242.5|86
1644990900000|2022-02-16 05:55:00|1243.8|1242.8|1243.8|1242.8|1243.9|1242.9|1243.7|1242.7|37
1644991200000|2022-02-16 06:00:00|1243.6|1242.6|1243.7|1242.7|1244.4|1243.4|1243.4|1242.4|75
1644991500000|2022-02-16 06:05:00|1243.4|1242.4|1243|1242|1243.6|1242.6|1242.7|1241.7|59
1644991800000|2022-02-16 06:10:00|1243.2|1242.2|1242.9|1241.9|1243.5|1242.5|1242.9|1241.9|32
1644992100000|2022-02-16 06:15:00|1242.7|1241.7|1243.5|1242.5|1243.6|1242.6|1242.5|1241.5|46
1644992400000|2022-02-16 06:20:00|1243.6|1242.6|1243.7|1242.7|1244.1|1243.1|1243.5|1242.5|52
1644992700000|2022-02-16 06:25:00|1243.6|1242.6|1243.1|1242.1|1243.7|1242.7|1243.1|1242.1|55
1644993000000|2022-02-16 06:30:00|1243.4|1242.4|1244.3|1243.3|1244.7|1243.7|1243.2|1242.2|126
1644993300000|2022-02-16 06:35:00|1244.7|1243.7|1244.8|1243.8|1245.1|1244.1|1244.6|1243.6|70
1644993600000|2022-02-16 06:40:00|1244.6|1243.6|1244.9|1243.9|1245.1|1244.1|1244.6|1243.6|42
1644993900000|2022-02-16 06:45:00|1245|1244|1245.7|1244.7|1245.7|1244.7|1245|1244|83
1644994200000|2022-02-16 06:50:00|1245.6|1244.6|1245.7|1244.7|1245.8|1244.8|1245.3|1244.3|57
1644994500000|2022-02-16 06:55:00|1245.5|1244.5|1245.8|1244.8|1246.1|1245.1|1245.5|1244.5|57
1644994800000|2022-02-16 07:00:00|1245.6|1244.6|1246.5|1245.5|1247|1246|1245.3|1244.3|130
1644995100000|2022-02-16 07:05:00|1246.6|1245.6|1246.9|1245.9|1246.9|1245.9|1246.4|1245.4|53
1644995400000|2022-02-16 07:10:00|1246.8|1245.8|1246.5|1245.5|1246.8|1245.8|1246.1|1245.1|64
1644995700000|2022-02-16 07:15:00|1246.4|1245.4|1246.3|1245.3|1247|1246|1246.1|1245.1|104
1644996000000|2022-02-16 07:20:00|1246.2|1245.2|1245.7|1244.7|1246.4|1245.4|1245.6|1244.6|59
1644996300000|2022-02-16 07:25:00|1245.9|1244.9|1246.4|1245.4|1246.4|1245.4|1245.9|1244.9|57
1644996600000|2022-02-16 07:30:00|1246.3|1245.3|1246.3|1245.3|1246.4|1245.4|1246|1245|62
1644996900000|2022-02-16 07:35:00|1246.4|1245.4|1246.8|1245.8|1247.3|1246.3|1246.4|1245.4|144
1644997200000|2022-02-16 07:40:00|1247|1246|1246.1|1245.1|1247|1246|1246.1|1245.1|129
1644997500000|2022-02-16 07:45:00|1246.3|1245.3|1246.1|1245.1|1246.4|1245.4|1246.1|1245.1|112
1644997800000|2022-02-16 07:50:00|1246.2|1245.2|1245.9|1244.9|1246.5|1245.5|1245.6|1244.6|234
1644998100000|2022-02-16 07:55:00|1245.8|1244.8|1246.8|1245.8|1246.9|1245.9|1245.7|1244.7|130
1644998400000|2022-02-16 08:00:00|1246.9|1245.9|1246|1245|1247.8|1246.8|1245.4|1244.4|261
1644998700000|2022-02-16 08:05:00|1245.9|1244.9|1246.1|1245.1|1246.4|1245.4|1245.8|1244.8|325
1644999000000|2022-02-16 08:10:00|1246.2|1245.2|1248.4|1247.4|1248.4|1247.4|1246.2|1245.2|352
1644999300000|2022-02-16 08:15:00|1248.3|1247.3|1250.2|1249.2|1250.6|1249.6|1248.3|1247.3|631
1644999600000|2022-02-16 08:20:00|1250.3|1249.3|1250.4|1249.4|1251.4|1250.4|1250.2|1249.2|377
1644999900000|2022-02-16 08:25:00|1250.5|1249.5|1249.8|1248.8|1250.5|1249.5|1249.3|1248.3|222
1645000200000|2022-02-16 08:30:00|1249.7|1248.7|1249.6|1248.6|1249.7|1248.7|1248.9|1247.9|168
1645000500000|2022-02-16 08:35:00|1249.8|1248.8|1249.6|1248.6|1249.9|1248.9|1249.5|1248.5|87
1645000800000|2022-02-16 08:40:00|1249.7|1248.7|1248.5|1247.5|1249.7|1248.7|1248.5|1247.5|123
1645001100000|2022-02-16 08:45:00|1248.8|1247.8|1248.5|1247.5|1248.8|1247.8|1248|1247|67
1645001400000|2022-02-16 08:50:00|1248.6|1247.6|1248|1247|1248.7|1247.7|1247.8|1246.8|98
1645001700000|2022-02-16 08:55:00|1248.1|1247.1|1249.1|1248.1|1249.4|1248.4|1248|1247|101
1645002000000|2022-02-16 09:00:00|1249.3|1248.3|1250.1|1249.1|1250.9|1249.9|1249.2|1248.2|206
1645002300000|2022-02-16 09:05:00|1250|1249|1246.2|1245.2|1250|1249|1245.9|1244.9|493
1645002600000|2022-02-16 09:10:00|1246.1|1245.1|1247.1|1246.1|1247.1|1246.1|1245.1|1244.1|225
1645002900000|2022-02-16 09:15:00|1246.8|1245.8|1246.4|1245.4|1247|1246|1246.1|1245.1|152
1645003200000|2022-02-16 09:20:00|1246.3|1245.3|1245.8|1244.8|1246.5|1245.5|1245.2|1244.2|127
1645003500000|2022-02-16 09:25:00|1246|1245|1246.8|1245.8|1246.9|1245.9|1245.9|1244.9|39
1645003800000|2022-02-16 09:30:00|1246.7|1245.7|1246.7|1245.7|1247.6|1246.6|1246.4|1245.4|77
1645004100000|2022-02-16 09:35:00|1246.5|1245.5|1246.1|1245.1|1246.5|1245.5|1245.7|1244.7|40
1645004400000|2022-02-16 09:40:00|1246.2|1245.2|1246|1245|1246.4|1245.4|1245.8|1244.8|53
1645004700000|2022-02-16 09:45:00|1245.5|1244.5|1245.4|1244.4|1245.6|1244.6|1245.3|1244.3|22
1645005000000|2022-02-16 09:50:00|1245.8|1244.8|1244.8|1243.8|1245.8|1244.8|1244.8|1243.8|57
1645005300000|2022-02-16 09:55:00|1244.5|1243.5|1244|1243|1245.2|1244.2|1243.7|1242.7|411
1645005600000|2022-02-16 10:00:00|1243.9|1242.9|1244.1|1243.1|1244.2|1243.2|1243.3|1242.3|201
1645005900000|2022-02-16 10:05:00|1243.8|1242.8|1243.9|1242.9|1244|1243|1243.3|1242.3|261
1645006200000|2022-02-16 10:10:00|1244.1|1243.1|1244.5|1243.5|1244.6|1243.6|1244.1|1243.1|21
1645006500000|2022-02-16 10:15:00|1244.6|1243.6|1243.6|1242.6|1244.6|1243.6|1243.4|1242.4|65
1645006800000|2022-02-16 10:20:00|1243.5|1242.5|1241.9|1240.9|1243.6|1242.6|1241.5|1240.5|153
1645007100000|2022-02-16 10:25:00|1242|1241|1242.9|1241.9|1243|1242|1241.7|1240.7|106
1645007400000|2022-02-16 10:30:00|1242.8|1241.8|1243.1|1242.1|1243.1|1242.1|1242.7|1241.7|25
1645007700000|2022-02-16 10:35:00|1243.3|1242.3|1243.2|1242.2|1243.3|1242.3|1243|1242|11
1645008000000|2022-02-16 10:40:00|1243.1|1242.1|1243.5|1242.5|1243.6|1242.6|1243.1|1242.1|71
1645008300000|2022-02-16 10:45:00|1243.6|1242.6|1243.6|1242.6|1243.7|1242.7|1243.4|1242.4|28
1645008600000|2022-02-16 10:50:00|1243.8|1242.8|1244|1243|1244.3|1243.3|1243.8|1242.8|41
1645008900000|2022-02-16 10:55:00|1243.9|1242.9|1244|1243|1244.3|1243.3|1243.9|1242.9|82
1645009200000|2022-02-16 11:00:00|1243.9|1242.9|1244.4|1243.4|1244.7|1243.7|1243.8|1242.8|66
1645009500000|2022-02-16 11:05:00|1244.3|1243.3|1244.3|1243.3|1244.8|1243.8|1244.2|1243.2|59
1645009800000|2022-02-16 11:10:00|1244.2|1243.2|1243.6|1242.6|1244.2|1243.2|1243.4|1242.4|70
1645010100000|2022-02-16 11:15:00|1243.8|1242.8|1243.9|1242.9|1244|1243|1243.7|1242.7|68
1645010400000|2022-02-16 11:20:00|1243.8|1242.8|1243.7|1242.7|1243.9|1242.9|1243.7|1242.7|63
1645010700000|2022-02-16 11:25:00|1243.8|1242.8|1243.6|1242.6|1243.8|1242.8|1243.3|1242.3|74
1645011000000|2022-02-16 11:30:00|1243.5|1242.5|1244.4|1243.4|1244.5|1243.5|1243.5|1242.5|71
1645011300000|2022-02-16 11:35:00|1244.5|1243.5|1244.7|1243.7|1244.7|1243.7|1244.4|1243.4|70
1645011600000|2022-02-16 11:40:00|1244.9|1243.9|1244.7|1243.7|1244.9|1243.9|1244.5|1243.5|400
1645011900000|2022-02-16 11:45:00|1244.8|1243.8|1245|1244|1245.1|1244.1|1244.7|1243.7|57
1645012200000|2022-02-16 11:50:00|1245.1|1244.1|1244.8|1243.8|1245.2|1244.2|1244.8|1243.8|43
1645012500000|2022-02-16 11:55:00|1244.9|1243.9|1245|1244|1245.5|1244.5|1244.8|1243.8|82
1645012800000|2022-02-16 12:00:00|1244.9|1243.9|1245.2|1244.2|1245.2|1244.2|1244.9|1243.9|132
1645013100000|2022-02-16 12:05:00|1245.1|1244.1|1245|1244|1245.4|1244.4|1245|1244|62
1645013400000|2022-02-16 12:10:00|1244.9|1243.9|1245|1244|1245|1244|1244.3|1243.3|128
1645013700000|2022-02-16 12:15:00|1244.9|1243.9|1244.6|1243.6|1244.9|1243.9|1244.5|1243.5|75
1645014000000|2022-02-16 12:20:00|1244.7|1243.7|1244.2|1243.2|1244.9|1243.9|1244.1|1243.1|478
1645014300000|2022-02-16 12:25:00|1244.3|1243.3|1244.4|1243.4|1244.6|1243.6|1244.2|1243.2|110
1645014600000|2022-02-16 12:30:00|1244.3|1243.3|1243.9|1242.9|1244.3|1243.3|1243.8|1242.8|34
1645014900000|2022-02-16 12:35:00|1243.8|1242.8|1242.7|1241.7|1243.8|1242.8|1242.4|1241.4|532
1645015200000|2022-02-16 12:40:00|1242.6|1241.6|1242.9|1241.9|1243.3|1242.3|1242.5|1241.5|119
1645015500000|2022-02-16 12:45:00|1242.7|1241.7|1243.4|1242.4|1243.6|1242.6|1242.7|1241.7|84
1645015800000|2022-02-16 12:50:00|1243.5|1242.5|1243.1|1242.1|1243.7|1242.7|1243.1|1242.1|79
1645016100000|2022-02-16 12:55:00|1243|1242|1243.4|1242.4|1243.5|1242.5|1242.4|1241.4|88
1645016400000|2022-02-16 13:00:00|1243.5|1242.5|1243|1242|1243.6|1242.6|1242.5|1241.5|247
1645016700000|2022-02-16 13:05:00|1243.1|1242.1|1242.9|1241.9|1243.3|1242.3|1242.8|1241.8|97
1645017000000|2022-02-16 13:10:00|1242.8|1241.8|1243.5|1242.5|1243.7|1242.7|1242.8|1241.8|198
1645017300000|2022-02-16 13:15:00|1243.6|1242.6|1243.8|1242.8|1244|1243|1243.4|1242.4|135
1645017600000|2022-02-16 13:20:00|1243.9|1242.9|1243.7|1242.7|1244|1243|1243.6|1242.6|53
1645017900000|2022-02-16 13:25:00|1243.6|1242.6|1243.7|1242.7|1243.7|1242.7|1242.9|1241.9|200
1645018200000|2022-02-16 13:30:00|1243.2|1242.2|1244.1|1243.1|1244.5|1243.5|1242|1241|334
1645018500000|2022-02-16 13:35:00|1244.2|1243.2|1244.2|1243.2|1244.8|1243.8|1244|1243|76
1645018800000|2022-02-16 13:40:00|1244|1243|1243.5|1242.5|1244.5|1243.5|1243.4|1242.4|110
1645019100000|2022-02-16 13:45:00|1243.4|1242.4|1241.6|1240.6|1243.7|1242.7|1241.6|1240.6|330
1645019400000|2022-02-16 13:50:00|1241.5|1240.5|1241.6|1240.6|1242.2|1241.2|1240.9|1239.9|409
1645019700000|2022-02-16 13:55:00|1241.4|1240.4|1241.2|1240.2|1241.7|1240.7|1240.9|1239.9|206
1645020000000|2022-02-16 14:00:00|1241.3|1240.3|1241.1|1240.1|1241.5|1240.5|1240.7|1239.7|141
1645020300000|2022-02-16 14:05:00|1241|1240|1240.8|1239.8|1241.3|1240.3|1240.4|1239.4|84
1645020600000|2022-02-16 14:10:00|1240.7|1239.7|1239.9|1238.9|1240.7|1239.7|1239.8|1238.8|161
1645020900000|2022-02-16 14:15:00|1240|1239|1240.7|1239.7|1240.8|1239.8|1240|1239|198
1645021200000|2022-02-16 14:20:00|1240.8|1239.8|1240.6|1239.6|1240.8|1239.8|1239.7|1238.7|162
1645021500000|2022-02-16 14:25:00|1240.5|1239.5|1241.3|1240.3|1241.3|1240.3|1240.5|1239.5|191
1645021800000|2022-02-16 14:30:00|1241|1240.5|1242.1|1241.6|1242.8|1242.3|1240|1239.5|5242
1645022100000|2022-02-16 14:35:00|1241.9|1241.4|1241.1|1240.6|1242.6|1242.1|1241.1|1240.6|2516
1645022400000|2022-02-16 14:40:00|1241|1240.5|1241.6|1241.1|1242.1|1241.6|1240.5|1240|1397
1645022700000|2022-02-16 14:45:00|1241.8|1241.3|1243.7|1243.2|1243.9|1243.4|1241.6|1241.1|1130
1645023000000|2022-02-16 14:50:00|1243.6|1243.1|1241.3|1240.8|1243.6|1243.1|1240.7|1240.2|1895
1645023300000|2022-02-16 14:55:00|1241.5|1241|1243|1242.5|1243.1|1242.6|1241.1|1240.6|1690
1645023600000|2022-02-16 15:00:00|1242.9|1242.4|1243.6|1243.1|1244.7|1244.2|1242.2|1241.7|1567
1645023900000|2022-02-16 15:05:00|1243.7|1243.2|1243.8|1243.3|1245|1244.5|1243.3|1242.8|1754
1645024200000|2022-02-16 15:10:00|1243.7|1243.2|1244.2|1243.7|1245|1244.5|1243.6|1243.1|1536
1645024500000|2022-02-16 15:15:00|1244.3|1243.8|1243.2|1242.7|1244.5|1244|1242.5|1242|1036
1645024800000|2022-02-16 15:20:00|1243.3|1242.8|1243.6|1243.1|1243.7|1243.2|1242.8|1242.3|725
1645025100000|2022-02-16 15:25:00|1243.7|1243.2|1244.1|1243.6|1244.4|1243.9|1243.4|1242.9|1158
1645025400000|2022-02-16 15:30:00|1243.9|1243.4|1244.3|1243.8|1244.5|1244|1243.6|1243.1|1080
1645025700000|2022-02-16 15:35:00|1244.4|1243.9|1243.9|1243.4|1244.7|1244.2|1243.6|1243.1|1248
1645026000000|2022-02-16 15:40:00|1243.8|1243.3|1244.9|1244.4|1245|1244.5|1243.8|1243.3|1178
1645026300000|2022-02-16 15:45:00|1244.8|1244.3|1244.1|1243.6|1245|1244.5|1243.5|1243|939
1645026600000|2022-02-16 15:50:00|1244.2|1243.7|1245.1|1244.6|1245.5|1245|1244.2|1243.7|714
1645026900000|2022-02-16 15:55:00|1245|1244.5|1244.6|1244.1|1245.2|1244.7|1244|1243.5|720
1645027200000|2022-02-16 16:00:00|1244.7|1244.2|1245.2|1244.7|1245.6|1245.1|1244.3|1243.8|717
1645027500000|2022-02-16 16:05:00|1245.1|1244.6|1246|1245.5|1246.3|1245.8|1244.6|1244.1|1038
1645027800000|2022-02-16 16:10:00|1245.9|1245.4|1245.4|1244.9|1246|1245.5|1245|1244.5|522
1645028100000|2022-02-16 16:15:00|1245.5|1245|1244.9|1244.4|1246|1245.5|1244.9|1244.4|1549
1645028400000|2022-02-16 16:20:00|1245|1244.5|1245.8|1245.3|1246.1|1245.6|1244.9|1244.4|2359
1645028700000|2022-02-16 16:25:00|1245.9|1245.4|1246.5|1246|1246.9|1246.4|1245.9|1245.4|2759
1645029000000|2022-02-16 16:30:00|1246.4|1245.9|1246.8|1246.3|1247|1246.5|1246.1|1245.6|3235
1645029300000|2022-02-16 16:35:00|1246.9|1246.4|1246|1245.5|1246.9|1246.4|1245.8|1245.3|748
1645029600000|2022-02-16 16:40:00|1246.1|1245.6|1245.7|1245.2|1246.3|1245.8|1245.3|1244.8|815
1645029900000|2022-02-16 16:45:00|1245.8|1245.3|1246|1245.5|1246.1|1245.6|1245.5|1245|724
1645030200000|2022-02-16 16:50:00|1246.1|1245.6|1246|1245.5|1246.7|1246.2|1245.8|1245.3|1073
1645030500000|2022-02-16 16:55:00|1245.9|1245.4|1247|1246.5|1247|1246.5|1245.9|1245.4|672
1645030800000|2022-02-16 17:00:00|1246.9|1246.4|1246.9|1246.4|1247.5|1247|1246.7|1246.2|1115
1645031100000|2022-02-16 17:05:00|1247|1246.5|1247.5|1247|1247.7|1247.2|1246.9|1246.4|1036
1645031400000|2022-02-16 17:10:00|1247.4|1246.9|1247.4|1246.9|1247.8|1247.3|1247.1|1246.6|666
1645031700000|2022-02-16 17:15:00|1247.3|1246.8|1247.4|1246.9|1248|1247.5|1247.2|1246.7|1067
1645032000000|2022-02-16 17:20:00|1247.5|1247|1247.5|1247|1248|1247.5|1247.1|1246.6|802
1645032300000|2022-02-16 17:25:00|1247.4|1246.9|1247.7|1247.2|1247.8|1247.3|1247.2|1246.7|594
1645032600000|2022-02-16 17:30:00|1247.6|1247.1|1245.1|1244.6|1247.6|1247.1|1244.8|1244.3|709
1645032900000|2022-02-16 17:35:00|1245|1244.5|1245.6|1245.1|1245.7|1245.2|1244.8|1244.3|636
1645033200000|2022-02-16 17:40:00|1245.7|1245.2|1246.4|1245.9|1246.7|1246.2|1245.7|1245.2|969
1645033500000|2022-02-16 17:45:00|1246.5|1246|1247.2|1246.7|1247.4|1246.9|1246.3|1245.8|665
1645033800000|2022-02-16 17:50:00|1247.3|1246.8|1247.2|1246.7|1247.5|1247|1246.8|1246.3|773
1645034100000|2022-02-16 17:55:00|1247.1|1246.6|1247.3|1246.8|1247.4|1246.9|1246.9|1246.4|758
1645034400000|2022-02-16 18:00:00|1247.4|1246.9|1246.8|1246.3|1247.7|1247.2|1246.7|1246.2|1141
1645034700000|2022-02-16 18:05:00|1246.9|1246.4|1248.1|1247.6|1248.1|1247.6|1246.9|1246.4|905
1645035000000|2022-02-16 18:10:00|1248.2|1247.7|1248.4|1247.9|1248.5|1248|1247.6|1247.1|858
1645035300000|2022-02-16 18:15:00|1248.5|1248|1248.3|1247.8|1248.7|1248.2|1248.2|1247.7|312
1645035600000|2022-02-16 18:20:00|1248.4|1247.9|1249|1248.5|1249.2|1248.7|1248.3|1247.8|474
1645035900000|2022-02-16 18:25:00|1248.9|1248.4|1248.5|1248|1248.9|1248.4|1248.2|1247.7|435
1645036200000|2022-02-16 18:30:00|1248.6|1248.1|1248.5|1248|1248.6|1248.1|1248.1|1247.6|589
1645036500000|2022-02-16 18:35:00|1248.4|1247.9|1248.6|1248.1|1248.8|1248.3|1248.3|1247.8|415
1645036800000|2022-02-16 18:40:00|1248.5|1248|1248|1247.5|1248.5|1248|1247.7|1247.2|538
1645037100000|2022-02-16 18:45:00|1248.1|1247.6|1248.9|1248.4|1248.9|1248.4|1248.1|1247.6|1014
1645037400000|2022-02-16 18:50:00|1249|1248.5|1249.4|1248.9|1249.6|1249.1|1249|1248.5|1317
1645037700000|2022-02-16 18:55:00|1249.3|1248.8|1250.1|1249.6|1250.1|1249.6|1248.6|1248.1|1405
1645038000000|2022-02-16 19:00:00|1250|1249.5|1252.4|1251.9|1252.7|1252.2|1247.6|1247.1|4310
1645038300000|2022-02-16 19:05:00|1252.5|1252|1253|1252.5|1254.8|1254.3|1251.8|1251.3|1786
1645038600000|2022-02-16 19:10:00|1252.9|1252.4|1251.3|1250.8|1253.2|1252.7|1250.5|1250|1604
1645038900000|2022-02-16 19:15:00|1251.5|1251|1252.5|1252|1253.1|1252.6|1251.4|1250.9|963
1645039200000|2022-02-16 19:20:00|1252.7|1252.2|1255.1|1254.6|1255.1|1254.6|1252.4|1251.9|1046
1645039500000|2022-02-16 19:25:00|1255|1254.5|1256|1255.5|1256.1|1255.6|1254.1|1253.6|750
1645039800000|2022-02-16 19:30:00|1255.9|1255.4|1255.8|1255.3|1257.1|1256.6|1255.6|1255.1|1103
1645040100000|2022-02-16 19:35:00|1255.9|1255.4|1254.2|1253.7|1256|1255.5|1253.8|1253.3|648
1645040400000|2022-02-16 19:40:00|1254.1|1253.6|1253.2|1252.7|1254.1|1253.6|1252.2|1251.7|654
1645040700000|2022-02-16 19:45:00|1253.3|1252.8|1253.1|1252.6|1254|1253.5|1252.3|1251.8|666
1645041000000|2022-02-16 19:50:00|1253.2|1252.7|1253.4|1252.9|1254.4|1253.9|1252.6|1252.1|620
1645041300000|2022-02-16 19:55:00|1253.5|1253|1254.2|1253.7|1254.2|1253.7|1253.4|1252.9|386
1645041600000|2022-02-16 20:00:00|1254.6|1254.1|1256.2|1255.7|1256.2|1255.7|1254.4|1253.9|811
1645041900000|2022-02-16 20:05:00|1256.4|1255.9|1255.7|1255.2|1256.4|1255.9|1255.3|1254.8|655
1645042200000|2022-02-16 20:10:00|1255.8|1255.3|1254.5|1254|1255.9|1255.4|1254.3|1253.8|489
1645042500000|2022-02-16 20:15:00|1254.6|1254.1|1255.2|1254.7|1255.3|1254.8|1254.2|1253.7|373
1645042800000|2022-02-16 20:20:00|1255.1|1254.6|1254.3|1253.8|1255.2|1254.7|1253.7|1253.2|271
1645043100000|2022-02-16 20:25:00|1254.4|1253.9|1254.5|1254|1254.8|1254.3|1254|1253.5|478
1645043400000|2022-02-16 20:30:00|1254.7|1254.2|1253.2|1252.7|1254.7|1254.2|1253|1252.5|551
1645043700000|2022-02-16 20:35:00|1253.3|1252.8|1254.2|1253.7|1254.2|1253.7|1253.1|1252.6|515
1645044000000|2022-02-16 20:40:00|1254.1|1253.6|1253.6|1253.1|1254.1|1253.6|1253.4|1252.9|557
1645044300000|2022-02-16 20:45:00|1253.5|1253|1253.8|1253.3|1254.1|1253.6|1253.1|1252.6|749
1645044600000|2022-02-16 20:50:00|1254|1253.5|1252.7|1252.2|1254|1253.5|1252.7|1252.2|1307
1645044900000|2022-02-16 20:55:00|1252.1|1251.6|1251.9|1251.4|1252.6|1252.1|1251.6|1251.1|5125
1645045200000|2022-02-16 21:00:00|1252.2|1251.2|1251.6|1250.6|1253.1|1252.1|1251.4|1250.4|1267
1645045500000|2022-02-16 21:05:00|1251.7|1250.7|1251.9|1250.9|1252.1|1251.1|1251.6|1250.6|133
1645045800000|2022-02-16 21:10:00|1252|1251|1251.5|1250.5|1252.2|1251.2|1251.5|1250.5|31
1645046100000|2022-02-16 21:15:00|1251.4|1250.4|1252|1251|1252.2|1251.2|1250.7|1249.7|145
1645046400000|2022-02-16 21:20:00|1252.5|1251.5|1251.6|1250.6|1252.9|1251.9|1251|1250|35
1645046700000|2022-02-16 21:25:00|1252.1|1251.1|1252.4|1251.4|1252.4|1251.4|1251.6|1250.6|3
1645047000000|2022-02-16 21:30:00|1252.2|1251.2|1252.4|1251.4|1252.6|1251.6|1252.2|1251.2|3
1645047300000|2022-02-16 21:35:00|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|1251.5|1250.5|28
1645047600000|2022-02-16 21:40:00|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|28
1645047900000|2022-02-16 21:45:00|1251.5|1250.5|1253.2|1252.2|1253.2|1252.2|1251|1250|63
1645048200000|2022-02-16 21:50:00|1253|1252|1252.8|1251.8|1253|1252|1252.8|1251.8|9
1645048500000|2022-02-16 21:55:00|1252.9|1251.9|1251.5|1250.5|1253.2|1252.2|1251.2|1250.2|32
1645049100000|2022-02-16 22:05:00|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1257.4|1256.4|1
1645049400000|2022-02-16 22:10:00|1256.6|1255.6|1256.6|1255.6|1256.6|1255.6|1256.6|1255.6|1
1645049700000|2022-02-16 22:15:00|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1
1645050000000|2022-02-16 22:20:00|||||||||1
1645050300000|2022-02-16 22:25:00|||||||||1
1645050600000|2022-02-16 22:30:00|||||||||1
1645050900000|2022-02-16 22:35:00|||||||||1
1645051200000|2022-02-16 22:40:00|||||||||1
1645051800000|2022-02-16 22:50:00|||||||||2
1645052100000|2022-02-16 22:55:00|||||||||1
1645052400000|2022-02-16 23:00:00|1257|1255|1258.3|1256.3|1258.4|1256.4|1257|1255|1
1645052700000|2022-02-16 23:05:00|1258.2|1256.2|1258.5|1256.5|1258.7|1256.7|1258.2|1256.2|0
1645053000000|2022-02-16 23:10:00|1258.6|1256.6|1258.6|1256.6|1258.8|1256.8|1258.4|1256.4|0
1645053300000|2022-02-16 23:15:00|1258.7|1256.7|1258.6|1256.6|1258.8|1256.8|1257.9|1255.9|0
1645053600000|2022-02-16 23:20:00|1258.7|1256.7|1258.7|1256.7|1258.9|1256.9|1258.4|1256.4|0
1645053900000|2022-02-16 23:25:00|1258.8|1256.8|1259.3|1257.3|1259.3|1257.3|1258.8|1256.8|0
1645054200000|2022-02-16 23:30:00|1259.4|1257.4|1259.3|1257.3|1259.5|1257.5|1259.1|1257.1|0
1645054500000|2022-02-16 23:35:00|1259.2|1257.2|1259.6|1257.6|1259.7|1257.7|1259.1|1257.1|0
1645054800000|2022-02-16 23:40:00|1259.5|1257.5|1256.8|1254.8|1259.6|1257.6|1256.7|1254.7|0
1645055100000|2022-02-16 23:45:00|1256.9|1254.9|1256.1|1254.1|1257|1255|1256.1|1254.1|0
1645055400000|2022-02-16 23:50:00|1256.2|1254.2|1256.2|1254.2|1256.6|1254.6|1255.8|1253.8|0
1645055700000|2022-02-16 23:55:00|1256.3|1254.3|1256|1254|1256.3|1254.3|1255.6|1253.6|0
1645056000000|2022-02-17 00:00:00|1255.9|1253.9|1255.5|1253.5|1256.2|1254.2|1255.4|1253.4|0
1645056300000|2022-02-17 00:05:00|1255.4|1253.4|1255.4|1253.4|1255.7|1253.7|1255.3|1253.3|0
1645056600000|2022-02-17 00:10:00|1255.3|1253.3|1255.4|1253.4|1255.8|1253.8|1255.3|1253.3|0
1645056900000|2022-02-17 00:15:00|1255.3|1253.3|1255.2|1253.2|1255.5|1253.5|1255.1|1253.1|0
1645057200000|2022-02-17 00:20:00|1255.3|1253.3|1255.4|1253.4|1255.4|1253.4|1255.1|1253.1|0
1645057500000|2022-02-17 00:25:00|1255.3|1253.3|1255.6|1253.6|1255.7|1253.7|1255.3|1253.3|0
1645057800000|2022-02-17 00:30:00|1255.7|1253.7|1256|1254|1256.1|1254.1|1255.7|1253.7|0
1645058100000|2022-02-17 00:35:00|1256.1|1254.1|1255.8|1253.8|1256.6|1254.6|1255.8|1253.8|0
1645058400000|2022-02-17 00:40:00|1255.9|1253.9|1255.7|1253.7|1256.1|1254.1|1255.4|1253.4|0
1645058700000|2022-02-17 00:45:00|1255.6|1253.6|1256|1254|1256.2|1254.2|1255.4|1253.4|0
1645059000000|2022-02-17 00:50:00|1256.1|1254.1|1255.5|1253.5|1256.1|1254.1|1255.5|1253.5|0
1645059300000|2022-02-17 00:55:00|1255.6|1253.6|1255.9|1253.9|1256|1254|1255.6|1253.6|0
1645059600000|2022-02-17 01:00:00|1250.6|1249.6|1251.4|1250.4|1252|1251|1250.6|1249.6|104
1645059900000|2022-02-17 01:05:00|1251.3|1250.3|1251.1|1250.1|1251.6|1250.6|1250.7|1249.7|85
1645060200000|2022-02-17 01:10:00|1251|1250|1250.1|1249.1|1251|1250|1249.6|1248.6|71
1645060500000|2022-02-17 01:15:00|1250.4|1249.4|1250.3|1249.3|1251.8|1250.8|1249.7|1248.7|91
1645060800000|2022-02-17 01:20:00|1250.7|1249.7|1250.6|1249.6|1251.3|1250.3|1250.2|1249.2|50
1645061100000|2022-02-17 01:25:00|1250.5|1249.5|1251.1|1250.1|1251.8|1250.8|1250.2|1249.2|76
1645061400000|2022-02-17 01:30:00|1251|1250|1249.5|1248.5|1251|1250|1249.5|1248.5|61
1645061700000|2022-02-17 01:35:00|1249.1|1248.1|1250.7|1249.7|1250.7|1249.7|1249.1|1248.1|78
1645062000000|2022-02-17 01:40:00|1250.4|1249.4|1249.8|1248.8|1250.7|1249.7|1249.8|1248.8|21
1645062300000|2022-02-17 01:45:00|1250.1|1249.1|1249.2|1248.2|1250.1|1249.1|1249|1248|19
1645062600000|2022-02-17 01:50:00|1249.3|1248.3|1250.6|1249.6|1250.6|1249.6|1249.2|1248.2|13
1645062900000|2022-02-17 01:55:00|1250.9|1249.9|1251.9|1250.9|1251.9|1250.9|1250.7|1249.7|32
1645063200000|2022-02-17 02:00:00|1251.8|1250.8|1254.2|1253.2|1254.7|1253.7|1251.8|1250.8|135
1645063500000|2022-02-17 02:05:00|1254.6|1253.6|1253.3|1252.3|1255|1254|1253.3|1252.3|87
1645063800000|2022-02-17 02:10:00|1253.8|1252.8|1253.6|1252.6|1254|1253|1253.6|1252.6|28
1645064100000|2022-02-17 02:15:00|1253.9|1252.9|1253.9|1252.9|1254|1253|1253.7|1252.7|9
1645064400000|2022-02-17 02:20:00|1253.8|1252.8|1252.2|1251.2|1253.8|1252.8|1252.2|1251.2|24
1645064700000|2022-02-17 02:25:00|1252.5|1251.5|1252.6|1251.6|1252.6|1251.6|1252.2|1251.2|9
1645065000000|2022-02-17 02:30:00|1252.4|1251.4|1252.6|1251.6|1252.7|1251.7|1251.7|1250.7|15
1645065300000|2022-02-17 02:35:00|1252.7|1251.7|1252.6|1251.6|1253.3|1252.3|1252.6|1251.6|13
1645065600000|2022-02-17 02:40:00|1252.9|1251.9|1252.4|1251.4|1252.9|1251.9|1252.1|1251.1|16
1645065900000|2022-02-17 02:45:00|1252.6|1251.6|1252|1251|1252.6|1251.6|1252|1251|3
1645066200000|2022-02-17 02:50:00|1252.3|1251.3|1252.5|1251.5|1252.5|1251.5|1252.2|1251.2|6
1645066500000|2022-02-17 02:55:00|1252.6|1251.6|1253.4|1252.4|1253.4|1252.4|1252.5|1251.5|28
1645066800000|2022-02-17 03:00:00|1253.2|1252.2|1253|1252|1253.5|1252.5|1253|1252|38
1645067100000|2022-02-17 03:05:00|1253.2|1252.2|1253.1|1252.1|1253.3|1252.3|1252.8|1251.8|9
1645067400000|2022-02-17 03:10:00|1253.3|1252.3|1254.2|1253.2|1254.2|1253.2|1253.3|1252.3|12
1645067700000|2022-02-17 03:15:00|1254|1253|1254.2|1253.2|1254.3|1253.3|1254|1253|11
1645068000000|2022-02-17 03:20:00|1254.1|1253.1|1254|1253|1254.2|1253.2|1254|1253|10
1645068300000|2022-02-17 03:25:00|1254.1|1253.1|1254.4|1253.4|1254.6|1253.6|1254.1|1253.1|9
1645068600000|2022-02-17 03:30:00|1254.2|1253.2|1253.6|1252.6|1254.4|1253.4|1253.3|1252.3|118
1645068900000|2022-02-17 03:35:00|1253.4|1252.4|1253.7|1252.7|1253.7|1252.7|1253.2|1252.2|11
1645069200000|2022-02-17 03:40:00|1253.9|1252.9|1254|1253|1254.2|1253.2|1253.9|1252.9|13
1645069500000|2022-02-17 03:45:00|1254.1|1253.1|1253.7|1252.7|1254.2|1253.2|1253.7|1252.7|4
1645069800000|2022-02-17 03:50:00|1253.5|1252.5|1251.8|1250.8|1253.6|1252.6|1251.7|1250.7|27
1645070100000|2022-02-17 03:55:00|1251.3|1250.3|1243.8|1242.8|1251.3|1250.3|1243.8|1242.8|175
1645070400000|2022-02-17 04:00:00|1243.6|1242.6|1242.4|1241.4|1243.6|1242.6|1240.9|1239.9|168
1645070700000|2022-02-17 04:05:00|1241|1240|1241.8|1240.8|1242.8|1241.8|1241|1240|37
1645071000000|2022-02-17 04:10:00|1242.6|1241.6|1246.2|1245.2|1246.2|1245.2|1242.6|1241.6|103
1645071300000|2022-02-17 04:15:00|1244.3|1243.3|1244|1243|1244.7|1243.7|1244|1243|4
1645071600000|2022-02-17 04:20:00|1244.4|1243.4|1245.1|1244.1|1245.1|1244.1|1244.2|1243.2|8
1645071900000|2022-02-17 04:25:00|1244.5|1243.5|1244.3|1243.3|1244.7|1243.7|1243.9|1242.9|8
1645072200000|2022-02-17 04:30:00|1244.1|1243.1|1243.9|1242.9|1244.3|1243.3|1243.9|1242.9|10
1645072500000|2022-02-17 04:35:00|1244.9|1243.9|1244.4|1243.4|1244.9|1243.9|1244.4|1243.4|4
1645072800000|2022-02-17 04:40:00|1244.3|1243.3|1244.8|1243.8|1244.9|1243.9|1244.3|1243.3|41
1645073100000|2022-02-17 04:45:00|1244.9|1243.9|1245.1|1244.1|1245.1|1244.1|1244.9|1243.9|6
1645073400000|2022-02-17 04:50:00|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1
1645073700000|2022-02-17 04:55:00|1243.9|1242.9|1244.1|1243.1|1244.3|1243.3|1243.9|1242.9|94
1645074000000|2022-02-17 05:00:00|1243.1|1242.1|1244.9|1243.9|1244.9|1243.9|1242.3|1241.3|112
1645074300000|2022-02-17 05:05:00|1243.7|1242.7|1246|1245|1246.2|1245.2|1243.6|1242.6|23
1645074600000|2022-02-17 05:10:00|1246.1|1245.1|1245.6|1244.6|1246.7|1245.7|1245.4|1244.4|16
1645074900000|2022-02-17 05:15:00|1245.8|1244.8|1247.3|1246.3|1247.7|1246.7|1245.8|1244.8|26
1645075200000|2022-02-17 05:20:00|1246.5|1245.5|1247.4|1246.4|1247.5|1246.5|1246.5|1245.5|5
1645075500000|2022-02-17 05:25:00|1247.5|1246.5|1248.7|1247.7|1248.7|1247.7|1247.5|1246.5|35
1645075800000|2022-02-17 05:30:00|1248.5|1247.5|1249.8|1248.8|1249.9|1248.9|1248.5|1247.5|45
1645076400000|2022-02-17 05:40:00|1249.5|1248.5|1249|1248|1249.5|1248.5|1249|1248|4
1645076700000|2022-02-17 05:45:00|1248.5|1247.5|1248|1247|1248.5|1247.5|1248|1247|12
1645077000000|2022-02-17 05:50:00|1247.9|1246.9|1247.5|1246.5|1248.1|1247.1|1247.5|1246.5|4
1645077600000|2022-02-17 06:00:00|1247.7|1246.7|1247.5|1246.5|1247.8|1246.8|1247.4|1246.4|23
1645077900000|2022-02-17 06:05:00|1247.3|1246.3|1246.3|1245.3|1247.3|1246.3|1246.2|1245.2|28
1645078200000|2022-02-17 06:10:00|1246.2|1245.2|1244.9|1243.9|1246.3|1245.3|1244.9|1243.9|107
1645078500000|2022-02-17 06:15:00|1245.4|1244.4|1246.3|1245.3|1246.3|1245.3|1245.4|1244.4|11
1645078800000|2022-02-17 06:20:00|1246.5|1245.5|1246.1|1245.1|1246.7|1245.7|1246|1245|16
1645079100000|2022-02-17 06:25:00|1246|1245|1247.2|1246.2|1247.6|1246.6|1245.9|1244.9|231
1645079400000|2022-02-17 06:30:00|1249|1248|1246.8|1245.8|1249|1248|1245.9|1244.9|221
1645079700000|2022-02-17 06:35:00|1247|1246|1246.9|1245.9|1247.3|1246.3|1246.9|1245.9|28
1645080000000|2022-02-17 06:40:00|1247.5|1246.5|1247.4|1246.4|1247.8|1246.8|1247.4|1246.4|40
1645080300000|2022-02-17 06:45:00|1247.2|1246.2|1247.5|1246.5|1248.2|1247.2|1247.1|1246.1|148
1645080600000|2022-02-17 06:50:00|1247.9|1246.9|1248.5|1247.5|1248.5|1247.5|1247.9|1246.9|12
1645080900000|2022-02-17 06:55:00|1248.4|1247.4|1248.4|1247.4|1249.1|1248.1|1248.1|1247.1|38
1645081200000|2022-02-17 07:00:00|1248.2|1247.2|1250.1|1249.1|1250.5|1249.5|1248.1|1247.1|82
1645081500000|2022-02-17 07:05:00|1250.3|1249.3|1250.4|1249.4|1251.2|1250.2|1250.1|1249.1|147
1645081800000|2022-02-17 07:10:00|1250.3|1249.3|1250.1|1249.1|1251.1|1250.1|1249.9|1248.9|97
1645082100000|2022-02-17 07:15:00|1250|1249|1249.5|1248.5|1250|1249|1249.3|1248.3|50
1645082400000|2022-02-17 07:20:00|1249.4|1248.4|1249.5|1248.5|1250.4|1249.4|1249|1248|188
1645082700000|2022-02-17 07:25:00|1249.4|1248.4|1249.4|1248.4|1249.5|1248.5|1248.9|1247.9|215
1645083000000|2022-02-17 07:30:00|1249.2|1248.2|1249.6|1248.6|1249.6|1248.6|1248.7|1247.7|141
1645083300000|2022-02-17 07:35:00|1249.5|1248.5|1249.4|1248.4|1249.8|1248.8|1249.3|1248.3|65
1645083600000|2022-02-17 07:40:00|1249.3|1248.3|1249.7|1248.7|1249.9|1248.9|1249.1|1248.1|45
1645083900000|2022-02-17 07:45:00|1249.6|1248.6|1250.5|1249.5|1250.6|1249.6|1249.6|1248.6|159
1645084200000|2022-02-17 07:50:00|1250.4|1249.4|1250.3|1249.3|1250.6|1249.6|1250.1|1249.1|53
1645084500000|2022-02-17 07:55:00|1250.2|1249.2|1251.1|1250.1|1251.2|1250.2|1250.1|1249.1|181
1645084800000|2022-02-17 08:00:00|1251.2|1250.2|1253.4|1252.4|1253.7|1252.7|1251.1|1250.1|555
1645085100000|2022-02-17 08:05:00|1253.3|1252.3|1253.8|1252.8|1253.8|1252.8|1252.5|1251.5|443
1645085400000|2022-02-17 08:10:00|1253.9|1252.9|1252.2|1251.2|1254.1|1253.1|1251.9|1250.9|427
1645085700000|2022-02-17 08:15:00|1252.3|1251.3|1252|1251|1252.5|1251.5|1251|1250|637
1645086000000|2022-02-17 08:20:00|1251.9|1250.9|1251.5|1250.5|1252.5|1251.5|1251.5|1250.5|218
1645086300000|2022-02-17 08:25:00|1251.6|1250.6|1248.4|1247.4|1251.8|1250.8|1246.8|1245.8|806
1645086600000|2022-02-17 08:30:00|1248.2|1247.2|1247.8|1246.8|1249.2|1248.2|1247.8|1246.8|474
1645086900000|2022-02-17 08:35:00|1247.9|1246.9|1248|1247|1248.4|1247.4|1245.8|1244.8|226
1645087200000|2022-02-17 08:40:00|1247.8|1246.8|1247.2|1246.2|1248.5|1247.5|1247.2|1246.2|488
1645087500000|2022-02-17 08:45:00|1246.9|1245.9|1246.1|1245.1|1247.1|1246.1|1244.5|1243.5|366
1645087800000|2022-02-17 08:50:00|1246|1245|1248|1247|1248|1247|1245.8|1244.8|205
1645088100000|2022-02-17 08:55:00|1248.1|1247.1|1248.1|1247.1|1248.4|1247.4|1247.5|1246.5|178
1645088400000|2022-02-17 09:00:00|1248.2|1247.2|1247.5|1246.5|1248.8|1247.8|1247.1|1246.1|263
1645088700000|2022-02-17 09:05:00|1247.6|1246.6|1247.2|1246.2|1248.5|1247.5|1247.2|1246.2|469
1645089000000|2022-02-17 09:10:00|1247.4|1246.4|1247.4|1246.4|1247.8|1246.8|1247|1246|200
1645089300000|2022-02-17 09:15:00|1247.3|1246.3|1246.8|1245.8|1247.4|1246.4|1246.7|1245.7|328
1645089600000|2022-02-17 09:20:00|1246.9|1245.9|1247.8|1246.8|1247.8|1246.8|1246.7|1245.7|340
1645089900000|2022-02-17 09:25:00|1247.7|1246.7|1248.8|1247.8|1248.9|1247.9|1247.7|1246.7|372
1645090200000|2022-02-17 09:30:00|1248.9|1247.9|1248.8|1247.8|1248.9|1247.9|1248.3|1247.3|216
1645090500000|2022-02-17 09:35:00|1248.9|1247.9|1248.5|1247.5|1249|1248|1248.1|1247.1|204
1645090800000|2022-02-17 09:40:00|1248.4|1247.4|1248|1247|1248.6|1247.6|1247.5|1246.5|99
1645091100000|2022-02-17 09:45:00|1247.9|1246.9|1247.1|1246.1|1248.1|1247.1|1246.9|1245.9|148
1645091400000|2022-02-17 09:50:00|1246.9|1245.9|1247.7|1246.7|1247.9|1246.9|1246.9|1245.9|102
1645091700000|2022-02-17 09:55:00|1247.6|1246.6|1248.3|1247.3|1248.4|1247.4|1247.5|1246.5|145
1645092000000|2022-02-17 10:00:00|1248.2|1247.2|1248.7|1247.7|1248.9|1247.9|1247.9|1246.9|258
1645092300000|2022-02-17 10:05:00|1248.6|1247.6|1248.1|1247.1|1248.8|1247.8|1247.8|1246.8|137
1645092600000|2022-02-17 10:10:00|1248|1247|1248.9|1247.9|1249|1248|1248|1247|112
1645092900000|2022-02-17 10:15:00|1249|1248|1248.8|1247.8|1249.2|1248.2|1248.6|1247.6|133
1645093200000|2022-02-17 10:20:00|1248.7|1247.7|1248.6|1247.6|1249|1248|1248.5|1247.5|76
1645093500000|2022-02-17 10:25:00|1248.7|1247.7|1248.9|1247.9|1249.2|1248.2|1248.7|1247.7|130
1645093800000|2022-02-17 10:30:00|1248.8|1247.8|1249.2|1248.2|1249.3|1248.3|1248.8|1247.8|91
1645094100000|2022-02-17 10:35:00|1249.1|1248.1|1249.1|1248.1|1249.2|1248.2|1248.9|1247.9|83
1645094400000|2022-02-17 10:40:00|1249.3|1248.3|1249.6|1248.6|1249.7|1248.7|1249.1|1248.1|82
1645094700000|2022-02-17 10:45:00|1249.5|1248.5|1249.4|1248.4|1249.6|1248.6|1249.2|1248.2|107
1645095000000|2022-02-17 10:50:00|1249.6|1248.6|1250|1249|1250.2|1249.2|1249.6|1248.6|155
1645095300000|2022-02-17 10:55:00|1249.9|1248.9|1249.6|1248.6|1250|1249|1249.6|1248.6|114
1645095600000|2022-02-17 11:00:00|1249.7|1248.7|1249.3|1248.3|1249.8|1248.8|1248.9|1247.9|93
1645095900000|2022-02-17 11:05:00|1249.2|1248.2|1249.1|1248.1|1249.2|1248.2|1248.6|1247.6|184
1645096200000|2022-02-17 11:10:00|1249|1248|1249.5|1248.5|1249.5|1248.5|1248.8|1247.8|206
1645096500000|2022-02-17 11:15:00|1249.4|1248.4|1249.3|1248.3|1249.6|1248.6|1249|1248|74
1645096800000|2022-02-17 11:20:00|1249.4|1248.4|1248.5|1247.5|1249.5|1248.5|1248.5|1247.5|125
1645097100000|2022-02-17 11:25:00|1248.4|1247.4|1248.3|1247.3|1248.5|1247.5|1248.2|1247.2|36
1645097400000|2022-02-17 11:30:00|1248.2|1247.2|1248|1247|1248.4|1247.4|1247.8|1246.8|156
1645097700000|2022-02-17 11:35:00|1247.9|1246.9|1248.9|1247.9|1248.9|1247.9|1247.9|1246.9|58
1645098000000|2022-02-17 11:40:00|1248.8|1247.8|1249|1248|1249.1|1248.1|1248.8|1247.8|54
1645098300000|2022-02-17 11:45:00|1248.9|1247.9|1248.7|1247.7|1248.9|1247.9|1248.6|1247.6|51
1645098600000|2022-02-17 11:50:00|1248.6|1247.6|1248.3|1247.3|1248.9|1247.9|1248.2|1247.2|134
1645098900000|2022-02-17 11:55:00|1248.4|1247.4|1249.1|1248.1|1249.7|1248.7|1248.3|1247.3|812
1645099200000|2022-02-17 12:00:00|1249.2|1248.2|1249.6|1248.6|1250.5|1249.5|1249.1|1248.1|262
1645099500000|2022-02-17 12:05:00|1249.8|1248.8|1249.7|1248.7|1250.2|1249.2|1249.4|1248.4|161
1645099800000|2022-02-17 12:10:00|1249.9|1248.9|1250.2|1249.2|1250.3|1249.3|1249.9|1248.9|221
1645100100000|2022-02-17 12:15:00|1250.3|1249.3|1250.9|1249.9|1250.9|1249.9|1250.1|1249.1|348
1645100400000|2022-02-17 12:20:00|1250.8|1249.8|1250.8|1249.8|1251|1250|1250.7|1249.7|312
1645100700000|2022-02-17 12:25:00|1250.7|1249.7|1251.4|1250.4|1251.4|1250.4|1250.7|1249.7|237
1645101000000|2022-02-17 12:30:00|1251.5|1250.5|1251.1|1250.1|1251.6|1250.6|1250.7|1249.7|102
1645101300000|2022-02-17 12:35:00|1251|1250|1250.9|1249.9|1251.3|1250.3|1250.7|1249.7|34
1645101600000|2022-02-17 12:40:00|1251|1250|1251.5|1250.5|1251.7|1250.7|1250.8|1249.8|55
1645101900000|2022-02-17 12:45:00|1251.4|1250.4|1251.4|1250.4|1251.7|1250.7|1251.2|1250.2|28
1645102200000|2022-02-17 12:50:00|1251.5|1250.5|1251.1|1250.1|1251.6|1250.6|1251|1250|99
1645102500000|2022-02-17 12:55:00|1250.9|1249.9|1251.1|1250.1|1251.2|1250.2|1250.8|1249.8|32
1645102800000|2022-02-17 13:00:00|1251.3|1250.3|1251.2|1250.2|1252.5|1251.5|1250.9|1249.9|374
1645103100000|2022-02-17 13:05:00|1251|1250|1249.5|1248.5|1251|1250|1248.9|1247.9|547
1645103400000|2022-02-17 13:10:00|1249.8|1248.8|1248.9|1247.9|1250|1249|1248.7|1247.7|435
1645103700000|2022-02-17 13:15:00|1248.8|1247.8|1248.7|1247.7|1248.9|1247.9|1248.4|1247.4|43
1645104000000|2022-02-17 13:20:00|1248.6|1247.6|1249.3|1248.3|1249.3|1248.3|1248.4|1247.4|84
1645104300000|2022-02-17 13:25:00|1249.1|1248.1|1249.2|1248.2|1249.2|1248.2|1248.8|1247.8|47
1645104600000|2022-02-17 13:30:00|1249.4|1248.4|1249.5|1248.5|1249.9|1248.9|1249.2|1248.2|72
1645104900000|2022-02-17 13:35:00|1249.7|1248.7|1249.6|1248.6|1250|1249|1249.6|1248.6|92
1645105200000|2022-02-17 13:40:00|1249.4|1248.4|1246.5|1245.5|1249.4|1248.4|1246.4|1245.4|296
1645105500000|2022-02-17 13:45:00|1246.6|1245.6|1245.5|1244.5|1246.6|1245.6|1245.1|1244.1|535
1645105800000|2022-02-17 13:50:00|1245.6|1244.6|1245.7|1244.7|1246.2|1245.2|1245.5|1244.5|157
1645106100000|2022-02-17 13:55:00|1245.8|1244.8|1245.4|1244.4|1246|1245|1244.7|1243.7|423
1645106400000|2022-02-17 14:00:00|1245.3|1244.3|1247.2|1246.2|1247.3|1246.3|1245.3|1244.3|259
1645106700000|2022-02-17 14:05:00|1247.3|1246.3|1247.4|1246.4|1247.7|1246.7|1246.8|1245.8|809
1645107000000|2022-02-17 14:10:00|1247.5|1246.5|1247.6|1246.6|1249.2|1248.2|1247.5|1246.5|1870
1645107300000|2022-02-17 14:15:00|1247.5|1246.5|1246.4|1245.4|1247.8|1246.8|1246.4|1245.4|132
1645107600000|2022-02-17 14:20:00|1246.1|1245.1|1246.8|1245.8|1247.1|1246.1|1245.7|1244.7|187
1645107900000|2022-02-17 14:25:00|1246.7|1245.7|1246.5|1245.5|1247.1|1246.1|1246.2|1245.2|417
1645108200000|2022-02-17 14:30:00|1246.2|1245.7|1247.5|1247|1247.6|1247.1|1244.8|1244.3|3236
1645108500000|2022-02-17 14:35:00|1247.6|1247.1|1247.5|1247|1248|1247.5|1245.2|1244.7|1980
1645108800000|2022-02-17 14:40:00|1247.4|1246.9|1248.6|1248.1|1248.6|1248.1|1246.6|1246.1|1106
1645109100000|2022-02-17 14:45:00|1248.5|1248|1246.5|1246|1248.7|1248.2|1246|1245.5|1061
1645109400000|2022-02-17 14:50:00|1246.6|1246.1|1243.7|1243.2|1246.8|1246.3|1243.5|1243|2687
1645109700000|2022-02-17 14:55:00|1243.8|1243.3|1244.1|1243.6|1244.5|1244|1243.1|1242.6|1774
1645110000000|2022-02-17 15:00:00|1244|1243.5|1245.6|1245.1|1246|1245.5|1242.9|1242.4|866
1645110300000|2022-02-17 15:05:00|1245.5|1245|1246.9|1246.4|1247|1246.5|1245|1244.5|1572
1645110600000|2022-02-17 15:10:00|1246.2|1245.7|1246.3|1245.8|1246.3|1245.8|1244.8|1244.3|2316
1645110900000|2022-02-17 15:15:00|1246.2|1245.7|1244.9|1244.4|1246.8|1246.3|1244.9|1244.4|421
1645111200000|2022-02-17 15:20:00|1244.8|1244.3|1244|1243.5|1244.8|1244.3|1243.6|1243.1|779
1645111500000|2022-02-17 15:25:00|1243.9|1243.4|1243.5|1243|1243.9|1243.4|1242.4|1241.9|685
1645111800000|2022-02-17 15:30:00|1243.4|1242.9|1244.1|1243.6|1245.5|1245|1243|1242.5|1271
1645112100000|2022-02-17 15:35:00|1243.9|1243.4|1243.7|1243.2|1244|1243.5|1243.1|1242.6|828
1645112400000|2022-02-17 15:40:00|1243.6|1243.1|1243.2|1242.7|1243.6|1243.1|1242.9|1242.4|1092
1645112700000|2022-02-17 15:45:00|1243.1|1242.6|1242.2|1241.7|1243.2|1242.7|1241.9|1241.4|3356
1645113000000|2022-02-17 15:50:00|1242.1|1241.6|1243.3|1242.8|1243.4|1242.9|1241.7|1241.2|297
1645113300000|2022-02-17 15:55:00|1243.2|1242.7|1245.4|1244.9|1245.5|1245|1243.2|1242.7|437
1645113600000|2022-02-17 16:00:00|1245.3|1244.8|1244.6|1244.1|1245.3|1244.8|1242.7|1242.2|1573
1645113900000|2022-02-17 16:05:00|1245|1244.5|1245.5|1245|1246.1|1245.6|1244.9|1244.4|429
1645114200000|2022-02-17 16:10:00|1245.4|1244.9|1246.5|1246|1246.6|1246.1|1245.2|1244.7|495
1645114500000|2022-02-17 16:15:00|1246.6|1246.1|1246.5|1246|1247|1246.5|1246.1|1245.6|720
1645114800000|2022-02-17 16:20:00|1246.4|1245.9|1246|1245.5|1246.9|1246.4|1245.9|1245.4|399
1645115100000|2022-02-17 16:25:00|1246.1|1245.6|1247.2|1246.7|1247.2|1246.7|1246.1|1245.6|1211
1645115400000|2022-02-17 16:30:00|1247.1|1246.6|1246.9|1246.4|1247.3|1246.8|1246.5|1246|440
1645115700000|2022-02-17 16:35:00|1247|1246.5|1246|1245.5|1247.2|1246.7|1245.8|1245.3|413
1645116000000|2022-02-17 16:40:00|1246.1|1245.6|1245.3|1244.8|1246.1|1245.6|1245|1244.5|410
1645116300000|2022-02-17 16:45:00|1245.2|1244.7|1245.4|1244.9|1245.6|1245.1|1244.8|1244.3|816
1645116600000|2022-02-17 16:50:00|1245.2|1244.7|1244.6|1244.1|1245.4|1244.9|1244.5|1244|578
1645116900000|2022-02-17 16:55:00|1244.8|1244.3|1243.6|1243.1|1245.1|1244.6|1243.5|1243|425
1645117200000|2022-02-17 17:00:00|1243.7|1243.2|1244.1|1243.6|1244.6|1244.1|1242.8|1242.3|947
1645117500000|2022-02-17 17:05:00|1244.2|1243.7|1243.4|1242.9|1244.7|1244.2|1243.2|1242.7|383
1645117800000|2022-02-17 17:10:00|1243.3|1242.8|1243.9|1243.4|1244|1243.5|1243.1|1242.6|276
1645118100000|2022-02-17 17:15:00|1243.8|1243.3|1244|1243.5|1244.1|1243.6|1243.7|1243.2|222
1645118400000|2022-02-17 17:20:00|1244.1|1243.6|1244.9|1244.4|1245|1244.5|1243.9|1243.4|269
1645118700000|2022-02-17 17:25:00|1245|1244.5|1244.7|1244.2|1245.4|1244.9|1244.7|1244.2|270
1645119000000|2022-02-17 17:30:00|1244.6|1244.1|1244.9|1244.4|1245.4|1244.9|1244.5|1244|212
1645119300000|2022-02-17 17:35:00|1245|1244.5|1244.8|1244.3|1245.2|1244.7|1244.5|1244|124
1645119600000|2022-02-17 17:40:00|1244.9|1244.4|1245.2|1244.7|1245.4|1244.9|1244.6|1244.1|512
1645119900000|2022-02-17 17:45:00|1245.1|1244.6|1244.5|1244|1245.3|1244.8|1244.1|1243.6|336
1645120200000|2022-02-17 17:50:00|1244.4|1243.9|1244.7|1244.2|1244.9|1244.4|1244.4|1243.9|473
1645120500000|2022-02-17 17:55:00|1244.6|1244.1|1244.9|1244.4|1245.5|1245|1244.4|1243.9|628
1645120800000|2022-02-17 18:00:00|1244.8|1244.3|1244.1|1243.6|1245.3|1244.8|1244.1|1243.6|258
1645121100000|2022-02-17 18:05:00|1244|1243.5|1245|1244.5|1245.1|1244.6|1243.8|1243.3|425
1645121400000|2022-02-17 18:10:00|1245.1|1244.6|1243.1|1242.6|1245.1|1244.6|1243.1|1242.6|265
1645121700000|2022-02-17 18:15:00|1243.3|1242.8|1243.5|1243|1244.1|1243.6|1243.3|1242.8|116
1645122000000|2022-02-17 18:20:00|1243.6|1243.1|1243|1242.5|1243.7|1243.2|1242.8|1242.3|162
1645122300000|2022-02-17 18:25:00|1242.7|1242.2|1243.2|1242.7|1243.2|1242.7|1242.7|1242.2|152
1645122600000|2022-02-17 18:30:00|1243.1|1242.6|1243.7|1243.2|1243.9|1243.4|1243.1|1242.6|105
1645122900000|2022-02-17 18:35:00|1243.6|1243.1|1243.1|1242.6|1243.9|1243.4|1242.9|1242.4|332
1645123200000|2022-02-17 18:40:00|1243|1242.5|1242.9|1242.4|1243.1|1242.6|1242.6|1242.1|184
1645123500000|2022-02-17 18:45:00|1242.8|1242.3|1242.7|1242.2|1242.8|1242.3|1242.3|1241.8|131
1645123800000|2022-02-17 18:50:00|1242.6|1242.1|1243.4|1242.9|1243.4|1242.9|1242.5|1242|161
1645124100000|2022-02-17 18:55:00|1243.3|1242.8|1243.3|1242.8|1243.4|1242.9|1242.9|1242.4|168
1645124400000|2022-02-17 19:00:00|1243.1|1242.6|1243|1242.5|1243.1|1242.6|1242.8|1242.3|208
1645124700000|2022-02-17 19:05:00|1243.1|1242.6|1242.6|1242.1|1243.1|1242.6|1242.5|1242|288
1645125000000|2022-02-17 19:10:00|1242.5|1242|1242.9|1242.4|1243|1242.5|1242.1|1241.6|221
1645125300000|2022-02-17 19:15:00|1242.8|1242.3|1243.3|1242.8|1243.5|1243|1242.7|1242.2|300
1645125600000|2022-02-17 19:20:00|1243.2|1242.7|1242.1|1241.6|1243.3|1242.8|1242|1241.5|276
1645125900000|2022-02-17 19:25:00|1242|1241.5|1242.8|1242.3|1242.8|1242.3|1241.8|1241.3|408
1645126200000|2022-02-17 19:30:00|1242.9|1242.4|1242|1241.5|1242.9|1242.4|1241.7|1241.2|507
1645126500000|2022-02-17 19:35:00|1241.9|1241.4|1241.7|1241.2|1242.5|1242|1241.4|1240.9|615
1645126800000|2022-02-17 19:40:00|1241.6|1241.1|1241.2|1240.7|1242.1|1241.6|1241.1|1240.6|301
1645127100000|2022-02-17 19:45:00|1241.3|1240.8|1241.5|1241|1241.6|1241.1|1240.5|1240|360
1645127400000|2022-02-17 19:50:00|1241.4|1240.9|1240.5|1240|1241.4|1240.9|1240.5|1240|303
1645127700000|2022-02-17 19:55:00|1240.7|1240.2|1239.4|1238.9|1240.7|1240.2|1239.4|1238.9|375
1645128000000|2022-02-17 20:00:00|1239.3|1238.8|1236.3|1235.8|1239.4|1238.9|1236.3|1235.8|1572
1645128300000|2022-02-17 20:05:00|1236.4|1235.9|1235.6|1235.1|1236.5|1236|1235.5|1235|1080
1645128600000|2022-02-17 20:10:00|1235.7|1235.2|1235.2|1234.7|1236.4|1235.9|1234.9|1234.4|1458
1645128900000|2022-02-17 20:15:00|1235|1234.5|1235.6|1235.1|1235.9|1235.4|1234.7|1234.2|1698
1645129200000|2022-02-17 20:20:00|1235.7|1235.2|1237|1236.5|1237.2|1236.7|1235.6|1235.1|608
1645129500000|2022-02-17 20:25:00|1237.1|1236.6|1236.7|1236.2|1237.3|1236.8|1236.6|1236.1|547
1645129800000|2022-02-17 20:30:00|1236.8|1236.3|1236.9|1236.4|1237.8|1237.3|1236.5|1236|891
1645130100000|2022-02-17 20:35:00|1237|1236.5|1238.4|1237.9|1238.6|1238.1|1237|1236.5|996
1645130400000|2022-02-17 20:40:00|1238.3|1237.8|1239.1|1238.6|1239.1|1238.6|1237.9|1237.4|1016
1645130700000|2022-02-17 20:45:00|1239.2|1238.7|1239.1|1238.6|1239.9|1239.4|1239|1238.5|930
1645131000000|2022-02-17 20:50:00|1239.2|1238.7|1237.4|1236.9|1239.2|1238.7|1236.4|1235.9|1595
1645131300000|2022-02-17 20:55:00|1237.5|1237|1237.8|1237.3|1238.2|1237.7|1237.2|1236.7|5709
1645131600000|2022-02-17 21:00:00|1238|1237|1238.9|1237.9|1239|1238|1237.4|1236.4|838
1645131900000|2022-02-17 21:05:00|1238.8|1237.8|1237|1236|1238.8|1237.8|1236.8|1235.8|269
1645132200000|2022-02-17 21:10:00|1236.9|1235.9|1237.2|1236.2|1237.3|1236.3|1236.1|1235.1|167
1645132500000|2022-02-17 21:15:00|1237.1|1236.1|1236.5|1235.5|1237.7|1236.7|1236.4|1235.4|143
1645133100000|2022-02-17 21:25:00|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|1
1645133700000|2022-02-17 21:35:00|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|1
1645134000000|2022-02-17 21:40:00|1237.3|1236.3|1237.6|1236.6|1237.6|1236.6|1237|1236|6
1645134300000|2022-02-17 21:45:00|1238.1|1237.1|1239.1|1238.1|1239.2|1238.2|1238.1|1237.1|82
1645134600000|2022-02-17 21:50:00|1239|1238|1239|1238|1239|1238|1239|1238|5
1645134900000|2022-02-17 21:55:00|1238.9|1237.9|1237.7|1236.7|1238.9|1237.9|1237.3|1236.3|27
1645138800000|2022-02-17 23:00:00|1238.3|1236.3|1237|1235|1238.3|1236.3|1237|1235|0
1645139100000|2022-02-17 23:05:00|1236.9|1234.9|1237.3|1235.3|1237.3|1235.3|1236.7|1234.7|0
1645139400000|2022-02-17 23:10:00|1237.4|1235.4|1237.7|1235.7|1237.8|1235.8|1237.2|1235.2|0
1645139700000|2022-02-17 23:15:00|1237.5|1235.5|1238.6|1236.6|1238.7|1236.7|1237.3|1235.3|0
1645140000000|2022-02-17 23:20:00|1238.7|1236.7|1239.1|1237.1|1239.4|1237.4|1238.5|1236.5|0
1645140300000|2022-02-17 23:25:00|1239|1237|1239.3|1237.3|1239.5|1237.5|1239|1237|0
1645140600000|2022-02-17 23:30:00|1239.4|1237.4|1240|1238|1240|1238|1239.3|1237.3|0
1645140900000|2022-02-17 23:35:00|1239.9|1237.9|1239.5|1237.5|1239.9|1237.9|1239.4|1237.4|0
1645141200000|2022-02-17 23:40:00|1239.4|1237.4|1239.5|1237.5|1239.9|1237.9|1239.2|1237.2|0
1645141500000|2022-02-17 23:45:00|1239.4|1237.4|1239.9|1237.9|1240|1238|1239.4|1237.4|0
1645141800000|2022-02-17 23:50:00|1240|1238|1239.5|1237.5|1240.1|1238.1|1239.5|1237.5|0
1645142100000|2022-02-17 23:55:00|1239.6|1237.6|1239.5|1237.5|1240|1238|1239.4|1237.4|0
1645142400000|2022-02-18 00:00:00|1239.6|1237.6|1240.1|1238.1|1240.3|1238.3|1239.4|1237.4|0
1645142700000|2022-02-18 00:05:00|1240|1238|1239.8|1237.8|1240.1|1238.1|1239.5|1237.5|0
1645143000000|2022-02-18 00:10:00|1239.9|1237.9|1239.7|1237.7|1240.2|1238.2|1239.3|1237.3|0
1645143300000|2022-02-18 00:15:00|1239.8|1237.8|1239.2|1237.2|1239.8|1237.8|1238.5|1236.5|0
1645143600000|2022-02-18 00:20:00|1239.1|1237.1|1238.3|1236.3|1239.1|1237.1|1238.1|1236.1|0
1645143900000|2022-02-18 00:25:00|1238.2|1236.2|1238.7|1236.7|1238.9|1236.9|1238.1|1236.1|0
1645144200000|2022-02-18 00:30:00|1238.6|1236.6|1238.6|1236.6|1239|1237|1238.2|1236.2|0
1645144500000|2022-02-18 00:35:00|1238.5|1236.5|1238.4|1236.4|1238.6|1236.6|1237.8|1235.8|0
1645144800000|2022-02-18 00:40:00|1238.3|1236.3|1238.1|1236.1|1238.5|1236.5|1238|1236|0
1645145100000|2022-02-18 00:45:00|1238|1236|1237.3|1235.3|1238.3|1236.3|1237.2|1235.2|0
1645145400000|2022-02-18 00:50:00|1237.2|1235.2|1238.4|1236.4|1238.4|1236.4|1236.7|1234.7|0
1645145700000|2022-02-18 00:55:00|1238.3|1236.3|1238.8|1236.8|1239|1237|1238.3|1236.3|0
1645146000000|2022-02-18 01:00:00|1238.9|1236.9|1236.5|1235.5|1238.9|1237.1|1236.5|1235.5|1
1645146300000|2022-02-18 01:05:00|1237.2|1236.2|1238.2|1237.2|1238.4|1237.4|1237.2|1236.2|23
1645146600000|2022-02-18 01:10:00|1238|1237|1237.6|1236.6|1238|1237|1236.7|1235.7|61
1645146900000|2022-02-18 01:15:00|1237.8|1236.8|1237.7|1236.7|1238.8|1237.8|1236.9|1235.9|93
1645147200000|2022-02-18 01:20:00|1237.8|1236.8|1237.5|1236.5|1237.9|1236.9|1237.4|1236.4|16
1645147500000|2022-02-18 01:25:00|1237.4|1236.4|1237|1236|1237.8|1236.8|1236.3|1235.3|25
1645147800000|2022-02-18 01:30:00|1237.1|1236.1|1242.2|1241.2|1243.2|1242.2|1236.2|1235.2|204
1645148100000|2022-02-18 01:35:00|1242.1|1241.1|1242.1|1241.1|1242.8|1241.8|1241.5|1240.5|17
1645148400000|2022-02-18 01:40:00|1242.5|1241.5|1244.4|1243.4|1244.9|1243.9|1242.5|1241.5|66
1645148700000|2022-02-18 01:45:00|1244.5|1243.5|1244.2|1243.2|1244.5|1243.5|1243|1242|60
1645149000000|2022-02-18 01:50:00|1244.3|1243.3|1246.4|1245.4|1247.1|1246.1|1244.3|1243.3|77
1645149300000|2022-02-18 01:55:00|1246.7|1245.7|1246.4|1245.4|1247.4|1246.4|1246.2|1245.2|78
1645149600000|2022-02-18 02:00:00|1246.5|1245.5|1247.4|1246.4|1248|1247|1246.4|1245.4|200
1645149900000|2022-02-18 02:05:00|1247.7|1246.7|1247|1246|1248|1247|1247|1246|103
1645150200000|2022-02-18 02:10:00|1246.3|1245.3|1245.9|1244.9|1247.2|1246.2|1245.7|1244.7|62
1645150500000|2022-02-18 02:15:00|1245.8|1244.8|1246.7|1245.7|1246.7|1245.7|1245.7|1244.7|62
1645150800000|2022-02-18 02:20:00|1246.5|1245.5|1246.4|1245.4|1246.7|1245.7|1245.8|1244.8|41
1645151100000|2022-02-18 02:25:00|1246.3|1245.3|1244.8|1243.8|1246.4|1245.4|1244.6|1243.6|18
1645151400000|2022-02-18 02:30:00|1245.1|1244.1|1245.6|1244.6|1245.6|1244.6|1245.1|1244.1|7
1645151700000|2022-02-18 02:35:00|1245.1|1244.1|1245.4|1244.4|1245.4|1244.4|1245|1244|3
1645152000000|2022-02-18 02:40:00|1245|1244|1244.9|1243.9|1245|1244|1244.7|1243.7|5
1645152300000|2022-02-18 02:45:00|1244.7|1243.7|1244.3|1243.3|1244.8|1243.8|1244.3|1243.3|30
1645152600000|2022-02-18 02:50:00|1244.4|1243.4|1245.7|1244.7|1245.7|1244.7|1244.4|1243.4|46
1645152900000|2022-02-18 02:55:00|1245.8|1244.8|1245.9|1244.9|1246.1|1245.1|1245.8|1244.8|6
1645153200000|2022-02-18 03:00:00|1245.5|1244.5|1245.5|1244.5|1245.6|1244.6|1245.2|1244.2|9
1645153500000|2022-02-18 03:05:00|1245.1|1244.1|1245.4|1244.4|1245.4|1244.4|1244.7|1243.7|69
1645153800000|2022-02-18 03:10:00|1245.3|1244.3|1245.5|1244.5|1246|1245|1245.2|1244.2|59
1645154100000|2022-02-18 03:15:00|1245.7|1244.7|1246.1|1245.1|1246.1|1245.1|1245.4|1244.4|10
1645154400000|2022-02-18 03:20:00|1246|1245|1245.4|1244.4|1246.1|1245.1|1245.4|1244.4|15
1645154700000|2022-02-18 03:25:00|1246|1245|1247|1246|1247|1246|1246|1245|7
1645155000000|2022-02-18 03:30:00|1247.2|1246.2|1246.9|1245.9|1247.4|1246.4|1246.9|1245.9|30
1645155300000|2022-02-18 03:35:00|1247|1246|1246.9|1245.9|1247|1246|1246.3|1245.3|11
1645155600000|2022-02-18 03:40:00|1246.5|1245.5|1246.2|1245.2|1246.9|1245.9|1246|1245|36
1645155900000|2022-02-18 03:45:00|1246.3|1245.3|1247.2|1246.2|1247.3|1246.3|1245.9|1244.9|72
1645156200000|2022-02-18 03:50:00|1247.4|1246.4|1246.8|1245.8|1247.4|1246.4|1246.8|1245.8|17
1645156500000|2022-02-18 03:55:00|1246.9|1245.9|1246.7|1245.7|1246.9|1245.9|1246.6|1245.6|5
1645156800000|2022-02-18 04:00:00|1246.9|1245.9|1246.9|1245.9|1247.3|1246.3|1246|1245|37
1645157100000|2022-02-18 04:05:00|1246.7|1245.7|1246|1245|1246.7|1245.7|1246|1245|5
1645157400000|2022-02-18 04:10:00|1246.4|1245.4|1246.5|1245.5|1246.5|1245.5|1246.1|1245.1|8
1645157700000|2022-02-18 04:15:00|1246.3|1245.3|1246|1245|1246.3|1245.3|1245.6|1244.6|36
1645158000000|2022-02-18 04:20:00|1246.1|1245.1|1246.4|1245.4|1246.4|1245.4|1246|1245|60
1645158300000|2022-02-18 04:25:00|1246.6|1245.6|1247.2|1246.2|1247.5|1246.5|1246.6|1245.6|75
1645158600000|2022-02-18 04:30:00|1247|1246|1247.2|1246.2|1247.2|1246.2|1246.6|1245.6|29
1645158900000|2022-02-18 04:35:00|1247.4|1246.4|1247.2|1246.2|1247.5|1246.5|1247.2|1246.2|21
1645159200000|2022-02-18 04:40:00|1247.3|1246.3|1247.3|1246.3|1247.5|1246.5|1247.1|1246.1|19
1645159500000|2022-02-18 04:45:00|1247.5|1246.5|1247.1|1246.1|1247.6|1246.6|1247.1|1246.1|26
1645159800000|2022-02-18 04:50:00|1247.4|1246.4|1247.6|1246.6|1247.6|1246.6|1247.4|1246.4|4
1645160100000|2022-02-18 04:55:00|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.3|1246.3|14
1645160400000|2022-02-18 05:00:00|1247.7|1246.7|1248.3|1247.3|1248.3|1247.3|1247.4|1246.4|42
1645160700000|2022-02-18 05:05:00|1248.5|1247.5|1247.7|1246.7|1248.6|1247.6|1247.6|1246.6|13
1645161000000|2022-02-18 05:10:00|1248|1247|1247.2|1246.2|1248|1247|1247.2|1246.2|19
1645161300000|2022-02-18 05:15:00|1246.8|1245.8|1247.4|1246.4|1247.5|1246.5|1246.8|1245.8|5
1645161600000|2022-02-18 05:20:00|1247|1246|1246.6|1245.6|1247.2|1246.2|1246.6|1245.6|9
1645161900000|2022-02-18 05:25:00|1246.1|1245.1|1246.3|1245.3|1247.1|1246.1|1246.1|1245.1|13
1645162200000|2022-02-18 05:30:00|1247|1246|1246.8|1245.8|1247.1|1246.1|1246.5|1245.5|11
1645162500000|2022-02-18 05:35:00|1246.6|1245.6|1247|1246|1247.7|1246.7|1246.3|1245.3|45
1645162800000|2022-02-18 05:40:00|1247.4|1246.4|1247|1246|1247.4|1246.4|1246.5|1245.5|11
1645163100000|2022-02-18 05:45:00|1247.4|1246.4|1247.8|1246.8|1247.8|1246.8|1247.2|1246.2|13
1645163400000|2022-02-18 05:50:00|1247.6|1246.6|1247|1246|1247.6|1246.6|1247|1246|16
1645163700000|2022-02-18 05:55:00|1247.1|1246.1|1246.3|1245.3|1247.1|1246.1|1246.3|1245.3|11
1645164000000|2022-02-18 06:00:00|1246|1245|1245.3|1244.3|1246|1245|1244.5|1243.5|70
1645164300000|2022-02-18 06:05:00|1245.5|1244.5|1245.4|1244.4|1245.5|1244.5|1245.1|1244.1|27
1645164600000|2022-02-18 06:10:00|1245.3|1244.3|1245.3|1244.3|1245.3|1244.3|1245.3|1244.3|6
1645164900000|2022-02-18 06:15:00|1245.4|1244.4|1246.6|1245.6|1246.6|1245.6|1245.2|1244.2|26
1645165200000|2022-02-18 06:20:00|1246.7|1245.7|1246.6|1245.6|1246.7|1245.7|1246.5|1245.5|7
1645165500000|2022-02-18 06:25:00|1246.7|1245.7|1246.5|1245.5|1246.7|1245.7|1246.5|1245.5|10
1645165800000|2022-02-18 06:30:00|1246.7|1245.7|1246.3|1245.3|1247|1246|1246.3|1245.3|14
1645166100000|2022-02-18 06:35:00|1246.1|1245.1|1246.8|1245.8|1246.8|1245.8|1246.1|1245.1|2
1645166400000|2022-02-18 06:40:00|1246.7|1245.7|1246.7|1245.7|1247.1|1246.1|1246.5|1245.5|7
1645166700000|2022-02-18 06:45:00|1246.6|1245.6|1246.3|1245.3|1246.8|1245.8|1246.2|1245.2|25
1645167000000|2022-02-18 06:50:00|1246|1245|1246.3|1245.3|1246.3|1245.3|1246|1245|31
1645167300000|2022-02-18 06:55:00|1246|1245|1243.9|1242.9|1246|1245|1243.6|1242.6|75
1645167600000|2022-02-18 07:00:00|1244.1|1243.1|1243.7|1242.7|1244.9|1243.9|1243.1|1242.1|63
1645167900000|2022-02-18 07:05:00|1243.6|1242.6|1244.8|1243.8|1245.2|1244.2|1243.6|1242.6|15
1645168200000|2022-02-18 07:10:00|1244.9|1243.9|1243.4|1242.4|1244.9|1243.9|1242.7|1241.7|75
1645168500000|2022-02-18 07:15:00|1243.6|1242.6|1242.7|1241.7|1243.8|1242.8|1242.7|1241.7|85
1645168800000|2022-02-18 07:20:00|1242.9|1241.9|1241.4|1240.4|1243.3|1242.3|1241.4|1240.4|75
1645169100000|2022-02-18 07:25:00|1241|1240|1240|1239|1241.1|1240.1|1239.8|1238.8|124
1645169400000|2022-02-18 07:30:00|1239.9|1238.9|1237.6|1236.6|1240.8|1239.8|1237.4|1236.4|290
1645169700000|2022-02-18 07:35:00|1237.8|1236.8|1238.6|1237.6|1239.9|1238.9|1237.8|1236.8|195
1645170000000|2022-02-18 07:40:00|1238.7|1237.7|1239.3|1238.3|1239.7|1238.7|1238.5|1237.5|223
1645170300000|2022-02-18 07:45:00|1239.2|1238.2|1239.2|1238.2|1239.9|1238.9|1239.1|1238.1|140
1645170600000|2022-02-18 07:50:00|1239.3|1238.3|1238.2|1237.2|1239.3|1238.3|1238.1|1237.1|93
1645170900000|2022-02-18 07:55:00|1238|1237|1237.8|1236.8|1238.1|1237.1|1237.4|1236.4|231
1645171200000|2022-02-18 08:00:00|1237.9|1236.9|1238.9|1237.9|1239.7|1238.7|1237.5|1236.5|563
1645171500000|2022-02-18 08:05:00|1238.8|1237.8|1238.9|1237.9|1238.9|1237.9|1237.4|1236.4|288
1645171800000|2022-02-18 08:10:00|1239|1238|1238.2|1237.2|1239.1|1238.1|1237.8|1236.8|248
1645172100000|2022-02-18 08:15:00|1238.1|1237.1|1238.6|1237.6|1239.3|1238.3|1237.9|1236.9|120
1645172400000|2022-02-18 08:20:00|1238.8|1237.8|1238.1|1237.1|1239.1|1238.1|1238.1|1237.1|140
1645172700000|2022-02-18 08:25:00|1238.2|1237.2|1239.2|1238.2|1239.2|1238.2|1238.2|1237.2|161
1645173000000|2022-02-18 08:30:00|1239.3|1238.3|1239.2|1238.2|1239.6|1238.6|1238.6|1237.6|245
1645173300000|2022-02-18 08:35:00|1239.3|1238.3|1240.2|1239.2|1240.4|1239.4|1238.8|1237.8|251
1645173600000|2022-02-18 08:40:00|1240.3|1239.3|1240.4|1239.4|1241.1|1240.1|1240.3|1239.3|163
1645173900000|2022-02-18 08:45:00|1240.5|1239.5|1239.4|1238.4|1240.7|1239.7|1239.2|1238.2|118
1645174200000|2022-02-18 08:50:00|1239.3|1238.3|1238.9|1237.9|1239.4|1238.4|1238.8|1237.8|126
1645174500000|2022-02-18 08:55:00|1238.8|1237.8|1238.4|1237.4|1239|1238|1238|1237|51
1645174800000|2022-02-18 09:00:00|1238.5|1237.5|1237.8|1236.8|1238.6|1237.6|1237.6|1236.6|93
1645175100000|2022-02-18 09:05:00|1238.3|1237.3|1237.6|1236.6|1238.3|1237.3|1237.4|1236.4|55
1645175400000|2022-02-18 09:10:00|1237.7|1236.7|1236.7|1235.7|1237.7|1236.7|1236.2|1235.2|467
1645175700000|2022-02-18 09:15:00|1236.6|1235.6|1237.3|1236.3|1237.4|1236.4|1236.3|1235.3|212
1645176000000|2022-02-18 09:20:00|1237.2|1236.2|1237.8|1236.8|1237.9|1236.9|1237|1236|192
1645176300000|2022-02-18 09:25:00|1237.9|1236.9|1237.8|1236.8|1238.2|1237.2|1237.6|1236.6|50
1645176600000|2022-02-18 09:30:00|1237.9|1236.9|1238.2|1237.2|1238.7|1237.7|1237.9|1236.9|51
1645176900000|2022-02-18 09:35:00|1238.3|1237.3|1237.9|1236.9|1238.4|1237.4|1237.9|1236.9|11
1645177200000|2022-02-18 09:40:00|1238.1|1237.1|1237.8|1236.8|1238.2|1237.2|1237.7|1236.7|64
1645177500000|2022-02-18 09:45:00|1237.6|1236.6|1237.6|1236.6|1237.7|1236.7|1236.8|1235.8|74
1645177800000|2022-02-18 09:50:00|1237.9|1236.9|1238.4|1237.4|1238.6|1237.6|1237.7|1236.7|91
1645178100000|2022-02-18 09:55:00|1238.5|1237.5|1239.3|1238.3|1239.5|1238.5|1238.5|1237.5|84
1645178400000|2022-02-18 10:00:00|1239.2|1238.2|1239.2|1238.2|1239.5|1238.5|1239.2|1238.2|61
1645178700000|2022-02-18 10:05:00|1239.1|1238.1|1238.6|1237.6|1239.3|1238.3|1238|1237|99
1645179000000|2022-02-18 10:10:00|1238.5|1237.5|1237.7|1236.7|1238.7|1237.7|1237.6|1236.6|116
1645179300000|2022-02-18 10:15:00|1237.8|1236.8|1238.5|1237.5|1238.8|1237.8|1237.7|1236.7|39
1645179600000|2022-02-18 10:20:00|1238.6|1237.6|1238.4|1237.4|1238.8|1237.8|1238.4|1237.4|30
1645179900000|2022-02-18 10:25:00|1238.5|1237.5|1238.1|1237.1|1238.6|1237.6|1238.1|1237.1|45
1645180200000|2022-02-18 10:30:00|1238.2|1237.2|1238.1|1237.1|1238.2|1237.2|1237.8|1236.8|154
1645180500000|2022-02-18 10:35:00|1238|1237|1238|1237|1238|1237|1237.5|1236.5|110
1645180800000|2022-02-18 10:40:00|1237.9|1236.9|1238.2|1237.2|1238.2|1237.2|1237.7|1236.7|67
1645181100000|2022-02-18 10:45:00|1238.3|1237.3|1238.6|1237.6|1238.8|1237.8|1238.3|1237.3|29
1645181400000|2022-02-18 10:50:00|1238.5|1237.5|1238.2|1237.2|1238.5|1237.5|1237.5|1236.5|92
1645181700000|2022-02-18 10:55:00|1238.3|1237.3|1237.7|1236.7|1238.4|1237.4|1237.5|1236.5|46
1645182000000|2022-02-18 11:00:00|1237.6|1236.6|1237.5|1236.5|1237.8|1236.8|1237.2|1236.2|28
1645182300000|2022-02-18 11:05:00|1237.4|1236.4|1237.9|1236.9|1237.9|1236.9|1237.3|1236.3|83
1645182600000|2022-02-18 11:10:00|1238|1237|1237.5|1236.5|1238.3|1237.3|1237.3|1236.3|56
1645182900000|2022-02-18 11:15:00|1237.6|1236.6|1238.4|1237.4|1238.4|1237.4|1237.6|1236.6|61
1645183200000|2022-02-18 11:20:00|1238.3|1237.3|1238.1|1237.1|1238.6|1237.6|1237.9|1236.9|53
1645183500000|2022-02-18 11:25:00|1238.2|1237.2|1238|1237|1238.4|1237.4|1238|1237|28
1645183800000|2022-02-18 11:30:00|1238.1|1237.1|1238.3|1237.3|1238.8|1237.8|1237.9|1236.9|42
1645184100000|2022-02-18 11:35:00|1238.5|1237.5|1238.6|1237.6|1238.8|1237.8|1238.3|1237.3|105
1645184400000|2022-02-18 11:40:00|1238.5|1237.5|1237.8|1236.8|1238.7|1237.7|1237.8|1236.8|26
1645184700000|2022-02-18 11:45:00|1237.9|1236.9|1237.1|1236.1|1238|1237|1237.1|1236.1|33
1645185000000|2022-02-18 11:50:00|1237|1236|1237.7|1236.7|1237.7|1236.7|1236.9|1235.9|34
1645185300000|2022-02-18 11:55:00|1237.3|1236.3|1237.7|1236.7|1237.7|1236.7|1237|1236|46
1645185600000|2022-02-18 12:00:00|1237.8|1236.8|1238.1|1237.1|1238.1|1237.1|1237.6|1236.6|82
1645185900000|2022-02-18 12:05:00|1238.2|1237.2|1238.2|1237.2|1238.6|1237.6|1237.9|1236.9|38
1645186200000|2022-02-18 12:10:00|1238.1|1237.1|1238.2|1237.2|1238.3|1237.3|1238.1|1237.1|25
1645186500000|2022-02-18 12:15:00|1238.5|1237.5|1238.3|1237.3|1238.5|1237.5|1238.3|1237.3|2
1645186800000|2022-02-18 12:20:00|1238.4|1237.4|1238.8|1237.8|1238.8|1237.8|1238.4|1237.4|9
1645187100000|2022-02-18 12:25:00|1239|1238|1239.1|1238.1|1239.3|1238.3|1238.9|1237.9|179
1645187400000|2022-02-18 12:30:00|1239|1238|1239.6|1238.6|1239.8|1238.8|1238.8|1237.8|57
1645187700000|2022-02-18 12:35:00|1239.7|1238.7|1239|1238|1239.7|1238.7|1238.8|1237.8|108
1645188000000|2022-02-18 12:40:00|1238.9|1237.9|1239.3|1238.3|1239.4|1238.4|1238.9|1237.9|73
1645188300000|2022-02-18 12:45:00|1239.4|1238.4|1239.6|1238.6|1239.7|1238.7|1239.3|1238.3|47
1645188600000|2022-02-18 12:50:00|1239.5|1238.5|1239.3|1238.3|1239.9|1238.9|1239.3|1238.3|75
1645188900000|2022-02-18 12:55:00|1239.4|1238.4|1239.9|1238.9|1240|1239|1239.4|1238.4|78
1645189200000|2022-02-18 13:00:00|1240|1239|1238.9|1237.9|1240.1|1239.1|1238.7|1237.7|286
1645189500000|2022-02-18 13:05:00|1238.8|1237.8|1237.7|1236.7|1239.4|1238.4|1237.7|1236.7|199
1645189800000|2022-02-18 13:10:00|1237.4|1236.4|1235.9|1234.9|1237.6|1236.6|1235.4|1234.4|724
1645190100000|2022-02-18 13:15:00|1235.8|1234.8|1236.5|1235.5|1236.6|1235.6|1235.6|1234.6|633
1645190400000|2022-02-18 13:20:00|1236.4|1235.4|1234.7|1233.7|1236.4|1235.4|1234.4|1233.4|883
1645190700000|2022-02-18 13:25:00|1234.8|1233.8|1233.1|1232.1|1234.9|1233.9|1232.8|1231.8|517
1645191000000|2022-02-18 13:30:00|1233|1232|1233.3|1232.3|1233.3|1232.3|1231.2|1230.2|755
1645191300000|2022-02-18 13:35:00|1233.5|1232.5|1234.7|1233.7|1234.7|1233.7|1233.3|1232.3|241
1645191600000|2022-02-18 13:40:00|1234.6|1233.6|1234.6|1233.6|1235.2|1234.2|1234.5|1233.5|178
1645191900000|2022-02-18 13:45:00|1234.5|1233.5|1234.3|1233.3|1234.6|1233.6|1233.5|1232.5|70
1645192200000|2022-02-18 13:50:00|1234.2|1233.2|1234.7|1233.7|1235.5|1234.5|1234.1|1233.1|87
1645192500000|2022-02-18 13:55:00|1234.6|1233.6|1234.5|1233.5|1234.9|1233.9|1234|1233|66
1645192800000|2022-02-18 14:00:00|1234.4|1233.4|1234.8|1233.8|1235.2|1234.2|1234|1233|104
1645193100000|2022-02-18 14:05:00|1234.6|1233.6|1233.8|1232.8|1234.9|1233.9|1233.8|1232.8|290
1645193400000|2022-02-18 14:10:00|1233.9|1232.9|1233.5|1232.5|1234.3|1233.3|1233.4|1232.4|536
1645193700000|2022-02-18 14:15:00|1233.4|1232.4|1233.6|1232.6|1234.4|1233.4|1233.3|1232.3|277
1645194000000|2022-02-18 14:20:00|1233.5|1232.5|1233.4|1232.4|1233.5|1232.5|1232.7|1231.7|253
1645194300000|2022-02-18 14:25:00|1233.5|1232.5|1233.5|1232.5|1234.2|1233.2|1232.2|1231.2|835
1645194600000|2022-02-18 14:30:00|1233.3|1232.8|1228.2|1227.7|1233.8|1233.3|1228.2|1227.7|3711
1645194900000|2022-02-18 14:35:00|1228.1|1227.6|1228.7|1228.2|1229.6|1229.1|1226.2|1225.7|1982
1645195200000|2022-02-18 14:40:00|1228.6|1228.1|1226.1|1225.6|1229.2|1228.7|1225.6|1225.1|2756
1645195500000|2022-02-18 14:45:00|1226.2|1225.7|1231.2|1230.7|1231.3|1230.8|1226.1|1225.6|1003
1645195800000|2022-02-18 14:50:00|1231.4|1230.9|1233.1|1232.6|1233.6|1233.1|1231.4|1230.9|1217
1645196100000|2022-02-18 14:55:00|1233.2|1232.7|1231.6|1231.1|1233.6|1233.1|1231.2|1230.7|846
1645196400000|2022-02-18 15:00:00|1231.4|1230.9|1231.2|1230.7|1232.3|1231.8|1229.8|1229.3|877
1645196700000|2022-02-18 15:05:00|1231.3|1230.8|1230.2|1229.7|1231.5|1231|1229.6|1229.1|598
1645197000000|2022-02-18 15:10:00|1230.3|1229.8|1231.6|1231.1|1231.6|1231.1|1230.1|1229.6|904
1645197300000|2022-02-18 15:15:00|1231.7|1231.2|1230|1229.5|1232.8|1232.3|1229.2|1228.7|1184
1645197600000|2022-02-18 15:20:00|1230.1|1229.6|1229.4|1228.9|1231.2|1230.7|1228.7|1228.2|1112
1645197900000|2022-02-18 15:25:00|1229.3|1228.8|1228.9|1228.4|1229.6|1229.1|1228.5|1228|816
1645198200000|2022-02-18 15:30:00|1229|1228.5|1228.9|1228.4|1229|1228.5|1227.1|1226.6|892
1645198500000|2022-02-18 15:35:00|1228.8|1228.3|1228.2|1227.7|1229.4|1228.9|1228.1|1227.6|540
1645198800000|2022-02-18 15:40:00|1228.3|1227.8|1228.3|1227.8|1228.5|1228|1227.1|1226.6|702
1645199100000|2022-02-18 15:45:00|1228.4|1227.9|1227.6|1227.1|1228.9|1228.4|1226.6|1226.1|1392
1645199400000|2022-02-18 15:50:00|1227.8|1227.3|1227.3|1226.8|1228.2|1227.7|1227|1226.5|660
1645199700000|2022-02-18 15:55:00|1227.2|1226.7|1227.1|1226.6|1227.8|1227.3|1226.7|1226.2|818
1645200000000|2022-02-18 16:00:00|1226.9|1226.4|1223.3|1222.8|1227.2|1226.7|1223.3|1222.8|3109
1645200300000|2022-02-18 16:05:00|1223.2|1222.7|1223.3|1222.8|1224.4|1223.9|1223.2|1222.7|592
1645200600000|2022-02-18 16:10:00|1223.4|1222.9|1224.9|1224.4|1225|1224.5|1222.7|1222.2|650
1645200900000|2022-02-18 16:15:00|1225|1224.5|1226.3|1225.8|1226.4|1225.9|1224.1|1223.6|633
1645201200000|2022-02-18 16:20:00|1226.4|1225.9|1226.6|1226.1|1227.3|1226.8|1226.2|1225.7|592
1645201500000|2022-02-18 16:25:00|1226.7|1226.2|1226|1225.5|1227.6|1227.1|1226|1225.5|662
1645201800000|2022-02-18 16:30:00|1226.2|1225.7|1225.6|1225.1|1226.7|1226.2|1224.9|1224.4|710
1645202100000|2022-02-18 16:35:00|1225.7|1225.2|1226.9|1226.4|1227.1|1226.6|1225.3|1224.8|502
1645202400000|2022-02-18 16:40:00|1227|1226.5|1225.9|1225.4|1227.6|1227.1|1225.9|1225.4|686
1645202700000|2022-02-18 16:45:00|1225.8|1225.3|1225.9|1225.4|1226.9|1226.4|1225.5|1225|351
1645203000000|2022-02-18 16:50:00|1226|1225.5|1225.1|1224.6|1226.2|1225.7|1224.8|1224.3|206
1645203300000|2022-02-18 16:55:00|1225.2|1224.7|1224.2|1223.7|1225.5|1225|1223.7|1223.2|298
1645203600000|2022-02-18 17:00:00|1224.3|1223.8|1224.5|1224|1224.9|1224.4|1223.9|1223.4|226
1645203900000|2022-02-18 17:05:00|1224.6|1224.1|1226.8|1226.3|1226.8|1226.3|1224.6|1224.1|512
1645204200000|2022-02-18 17:10:00|1226.7|1226.2|1226.6|1226.1|1227.4|1226.9|1226.5|1226|371
1645204500000|2022-02-18 17:15:00|1226.5|1226|1227.2|1226.7|1228.1|1227.6|1225.9|1225.4|1273
1645204800000|2022-02-18 17:20:00|1227.1|1226.6|1226.1|1225.6|1227.6|1227.1|1226.1|1225.6|550
1645205100000|2022-02-18 17:25:00|1226.3|1225.8|1226.6|1226.1|1227.3|1226.8|1226.2|1225.7|246
1645205400000|2022-02-18 17:30:00|1226.4|1225.9|1226.1|1225.6|1227.5|1227|1224.3|1223.8|1401
1645205700000|2022-02-18 17:35:00|1226.4|1225.9|1224.6|1224.1|1226.4|1225.9|1224.5|1224|245
1645206000000|2022-02-18 17:40:00|1224.4|1223.9|1225.1|1224.6|1226.5|1226|1224.3|1223.8|840
1645206300000|2022-02-18 17:45:00|1225|1224.5|1224.4|1223.9|1225.2|1224.7|1223.9|1223.4|244
1645206600000|2022-02-18 17:50:00|1224.2|1223.7|1224.5|1224|1225.3|1224.8|1224|1223.5|254
1645206900000|2022-02-18 17:55:00|1224.3|1223.8|1224|1223.5|1224.8|1224.3|1224|1223.5|85
1645207200000|2022-02-18 18:00:00|1224.1|1223.6|1224.3|1223.8|1225|1224.5|1223.7|1223.2|228
1645207500000|2022-02-18 18:05:00|1224.2|1223.7|1224.7|1224.2|1225|1224.5|1223.5|1223|395
1645207800000|2022-02-18 18:10:00|1224.8|1224.3|1224.3|1223.8|1225.1|1224.6|1224.2|1223.7|560
1645208100000|2022-02-18 18:15:00|1224.2|1223.7|1223.9|1223.4|1224.5|1224|1223.4|1222.9|165
1645208400000|2022-02-18 18:20:00|1224|1223.5|1226|1225.5|1226|1225.5|1223.8|1223.3|236
1645208700000|2022-02-18 18:25:00|1225.9|1225.4|1225.4|1224.9|1225.9|1225.4|1225|1224.5|321
1645209000000|2022-02-18 18:30:00|1225.5|1225|1225.8|1225.3|1226.1|1225.6|1225.1|1224.6|346
1645209300000|2022-02-18 18:35:00|1225.7|1225.2|1226.9|1226.4|1226.9|1226.4|1225.6|1225.1|234
1645209600000|2022-02-18 18:40:00|1226.8|1226.3|1226.5|1226|1226.8|1226.3|1226|1225.5|103
1645209900000|2022-02-18 18:45:00|1226.7|1226.2|1227.4|1226.9|1227.5|1227|1226.6|1226.1|144
1645210200000|2022-02-18 18:50:00|1227.3|1226.8|1228.2|1227.7|1228.3|1227.8|1227.3|1226.8|259
1645210500000|2022-02-18 18:55:00|1228.1|1227.6|1227.3|1226.8|1228.3|1227.8|1227.3|1226.8|206
1645210800000|2022-02-18 19:00:00|1227.2|1226.7|1227.6|1227.1|1228.2|1227.7|1227.2|1226.7|329
1645211100000|2022-02-18 19:05:00|1227.7|1227.2|1227.3|1226.8|1228|1227.5|1226.8|1226.3|269
1645211400000|2022-02-18 19:10:00|1227.2|1226.7|1227.1|1226.6|1227.5|1227|1226.8|1226.3|171
1645211700000|2022-02-18 19:15:00|1227|1226.5|1228.5|1228|1228.6|1228.1|1226.9|1226.4|258
1645212000000|2022-02-18 19:20:00|1228.6|1228.1|1230.4|1229.9|1230.4|1229.9|1228.4|1227.9|372
1645212300000|2022-02-18 19:25:00|1230.5|1230|1230.4|1229.9|1230.7|1230.2|1229.5|1229|827
1645212600000|2022-02-18 19:30:00|1230.5|1230|1231.6|1231.1|1232.5|1232|1230.4|1229.9|1365
1645212900000|2022-02-18 19:35:00|1231.5|1231|1229.6|1229.1|1231.7|1231.2|1229.3|1228.8|859
1645213200000|2022-02-18 19:40:00|1229.5|1229|1228.1|1227.6|1229.6|1229.1|1228.1|1227.6|820
1645213500000|2022-02-18 19:45:00|1228.2|1227.7|1227.4|1226.9|1229|1228.5|1227.4|1226.9|480
1645213800000|2022-02-18 19:50:00|1227.5|1227|1229.9|1229.4|1229.9|1229.4|1227.3|1226.8|400
1645214100000|2022-02-18 19:55:00|1229.8|1229.3|1230.1|1229.6|1230.3|1229.8|1229.3|1228.8|303
1645214400000|2022-02-18 20:00:00|1230.2|1229.7|1229.8|1229.3|1231.2|1230.7|1229.4|1228.9|249
1645214700000|2022-02-18 20:05:00|1229.9|1229.4|1228.9|1228.4|1230.3|1229.8|1228.1|1227.6|332
1645215000000|2022-02-18 20:10:00|1229|1228.5|1228.5|1228|1229.7|1229.2|1228.2|1227.7|327
1645215300000|2022-02-18 20:15:00|1228.4|1227.9|1227.1|1226.6|1228.9|1228.4|1227|1226.5|303
1645215600000|2022-02-18 20:20:00|1227|1226.5|1226.4|1225.9|1227.3|1226.8|1226.3|1225.8|213
1645215900000|2022-02-18 20:25:00|1226.3|1225.8|1225.8|1225.3|1227|1226.5|1225.8|1225.3|304
1645216200000|2022-02-18 20:30:00|1225.7|1225.2|1224.5|1224|1225.7|1225.2|1224.1|1223.6|638
1645216500000|2022-02-18 20:35:00|1224.6|1224.1|1225.7|1225.2|1226|1225.5|1224.2|1223.7|560
1645216800000|2022-02-18 20:40:00|1225.8|1225.3|1227.9|1227.4|1228|1227.5|1225.7|1225.2|1092
1645217100000|2022-02-18 20:45:00|1228|1227.5|1227.5|1227|1228.7|1228.2|1226.8|1226.3|676
1645217400000|2022-02-18 20:50:00|1226.8|1226.3|1225.5|1225|1227.1|1226.6|1225|1224.5|972
1645217700000|2022-02-18 20:55:00|1225.6|1225.1|1225.6|1225.1|1226.1|1225.6|1224.9|1224.4|4195
1645218000000|2022-02-18 21:00:00|1225.8|1224.8|1227.4|1226.4|1227.5|1226.5|1225.6|1224.6|898
1645218300000|2022-02-18 21:05:00|1227.3|1226.3|1226.6|1225.6|1227.8|1226.8|1226.6|1225.6|285
1645218600000|2022-02-18 21:10:00|1226.4|1225.4|1226|1225|1226.5|1225.5|1225.8|1224.8|24
1645218900000|2022-02-18 21:15:00|1226.1|1225.1|1226.7|1225.7|1226.7|1225.7|1225.9|1224.9|12
1645219200000|2022-02-18 21:20:00|1226.6|1225.6|1226.5|1225.5|1226.6|1225.6|1226.5|1225.5|2
1645219800000|2022-02-18 21:30:00|1226.1|1225.1|1226|1225|1226.1|1225.1|1225.9|1224.9|6
1645220100000|2022-02-18 21:35:00|1225.3|1224.3|1225.3|1224.3|1225.4|1224.4|1225.1|1224.1|7
1645220400000|2022-02-18 21:40:00|1225|1224|1225.9|1224.9|1225.9|1224.9|1225|1224|3
1645220700000|2022-02-18 21:45:00|1225.3|1224.3|1225.2|1224.2|1225.3|1224.3|1224.4|1223.4|44
1645221000000|2022-02-18 21:50:00|1224.9|1223.9|1224.9|1223.9|1225.5|1224.5|1224.9|1223.9|3
1645221300000|2022-02-18 21:55:00|1225.1|1224.1|1225.1|1223.1|1226.8|1225.8|1224.8|1223|6
1645398300000|2022-02-20 23:05:00|1219.6|1217.6|1219.6|1217.6|1220.6|1218.6|1218.6|1216.6|0
1645398600000|2022-02-20 23:10:00|1219.3|1217.3|1220.3|1219.3|1220.7|1219.7|1218.2|1216.2|6
1645398900000|2022-02-20 23:15:00|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|1220.2|1219.2|2
1645401600000|2022-02-21 00:00:00|1217.3|1216.3|1217.3|1216.3|1217.3|1216.3|1217.3|1216.3|1
1645401900000|2022-02-21 00:05:00|1217.5|1216.5|1218.3|1217.3|1219.9|1218.9|1217.5|1216.5|14
1645402200000|2022-02-21 00:10:00|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|2
1645402800000|2022-02-21 00:20:00|1219.7|1218.7|1219.6|1218.6|1219.7|1218.7|1219.2|1218.2|27
1645403100000|2022-02-21 00:25:00|1219.7|1218.7|1219.2|1218.2|1219.7|1218.7|1219.1|1218.1|31
1645403400000|2022-02-21 00:30:00|1219.1|1218.1|1220.2|1219.2|1220.2|1219.2|1219.1|1218.1|3
1645403700000|2022-02-21 00:35:00|1219.8|1218.8|1219.7|1218.7|1219.8|1218.8|1219.7|1218.7|6
1645404000000|2022-02-21 00:40:00|1219.6|1218.6|1219.8|1218.8|1219.8|1218.8|1219.4|1218.4|3
1645404300000|2022-02-21 00:45:00|1219.9|1218.9|1219|1218|1219.9|1218.9|1219|1218|14
1645404600000|2022-02-21 00:50:00|1219.6|1218.6|1223.9|1222.9|1224.6|1223.6|1219.6|1218.6|53
1645404900000|2022-02-21 00:55:00|1225.9|1224.9|1225.8|1224.8|1226.2|1225.2|1224.6|1223.6|48
1645405200000|2022-02-21 01:00:00|1225.6|1224.6|1225.2|1224.2|1225.6|1224.6|1224.2|1223.2|68
1645405500000|2022-02-21 01:05:00|1225.5|1224.5|1228.3|1227.3|1228.3|1227.3|1225.5|1224.5|77
1645405800000|2022-02-21 01:10:00|1228.4|1227.4|1229.3|1228.3|1231.1|1230.1|1228.4|1227.4|30
1645406100000|2022-02-21 01:15:00|1229|1228|1226.3|1225.3|1229|1228|1224.7|1223.7|165
1645406400000|2022-02-21 01:20:00|1225.8|1224.8|1227.6|1226.6|1227.8|1226.8|1225.2|1224.2|45
1645406700000|2022-02-21 01:25:00|1227.3|1226.3|1226.2|1225.2|1227.3|1226.3|1226.1|1225.1|40
1645407000000|2022-02-21 01:30:00|1227.9|1226.9|1229.7|1228.7|1229.9|1228.9|1227.4|1226.4|74
1645407300000|2022-02-21 01:35:00|1229.6|1228.6|1231|1230|1231.1|1230.1|1228.7|1227.7|59
1645407600000|2022-02-21 01:40:00|1231.5|1230.5|1230.7|1229.7|1231.5|1230.5|1230.5|1229.5|15
1645407900000|2022-02-21 01:45:00|1230.1|1229.1|1230|1229|1231.5|1230.5|1229.8|1228.8|35
1645408200000|2022-02-21 01:50:00|1230.4|1229.4|1229.9|1228.9|1231.2|1230.2|1229.9|1228.9|24
1645408500000|2022-02-21 01:55:00|1229.7|1228.7|1229.7|1228.7|1231.3|1230.3|1229.5|1228.5|44
1645408800000|2022-02-21 02:00:00|1229.9|1228.9|1230|1229|1230.2|1229.2|1229.4|1228.4|23
1645409100000|2022-02-21 02:05:00|1229.9|1228.9|1230.6|1229.6|1230.6|1229.6|1229.3|1228.3|42
1645409400000|2022-02-21 02:10:00|1230.7|1229.7|1230.4|1229.4|1231.2|1230.2|1230.4|1229.4|35
1645409700000|2022-02-21 02:15:00|1230.1|1229.1|1229|1228|1230.3|1229.3|1229|1228|27
1645410000000|2022-02-21 02:20:00|1229.3|1228.3|1229.6|1228.6|1230.2|1229.2|1229.3|1228.3|70
1645410300000|2022-02-21 02:25:00|1229.8|1228.8|1228.6|1227.6|1229.9|1228.9|1228.6|1227.6|10
1645410600000|2022-02-21 02:30:00|1228.9|1227.9|1231.2|1230.2|1231.2|1230.2|1228.9|1227.9|39
1645410900000|2022-02-21 02:35:00|1231.5|1230.5|1230.6|1229.6|1231.5|1230.5|1230.6|1229.6|8
1645411200000|2022-02-21 02:40:00|1230.4|1229.4|1229.1|1228.1|1230.4|1229.4|1229.1|1228.1|9
1645411500000|2022-02-21 02:45:00|1229.2|1228.2|1229.9|1228.9|1230|1229|1229.2|1228.2|48
1645411800000|2022-02-21 02:50:00|1230.1|1229.1|1229.5|1228.5|1230.4|1229.4|1229.2|1228.2|32
1645412100000|2022-02-21 02:55:00|1229.7|1228.7|1230.4|1229.4|1230.4|1229.4|1229.7|1228.7|33
1645412400000|2022-02-21 03:00:00|1230.2|1229.2|1231.3|1230.3|1231.3|1230.3|1229.9|1228.9|47
1645412700000|2022-02-21 03:05:00|1230.9|1229.9|1230.5|1229.5|1230.9|1229.9|1230.4|1229.4|7
1645413000000|2022-02-21 03:10:00|1230.1|1229.1|1229|1228|1230.1|1229.1|1229|1228|11
1645413300000|2022-02-21 03:15:00|1229.6|1228.6|1229.2|1228.2|1229.7|1228.7|1228.9|1227.9|25
1645413600000|2022-02-21 03:20:00|1229.1|1228.1|1229.8|1228.8|1230.2|1229.2|1229.1|1228.1|13
1645413900000|2022-02-21 03:25:00|1230|1229|1229.9|1228.9|1230.2|1229.2|1229.9|1228.9|15
1645414200000|2022-02-21 03:30:00|1229.8|1228.8|1227.9|1226.9|1229.9|1228.9|1227.9|1226.9|24
1645414500000|2022-02-21 03:35:00|1228.4|1227.4|1229.1|1228.1|1229.4|1228.4|1228.4|1227.4|32
1645414800000|2022-02-21 03:40:00|1228.9|1227.9|1229.5|1228.5|1229.6|1228.6|1228.6|1227.6|34
1645415100000|2022-02-21 03:45:00|1229.4|1228.4|1228.8|1227.8|1229.4|1228.4|1228.8|1227.8|23
1645415400000|2022-02-21 03:50:00|1228.3|1227.3|1228.2|1227.2|1228.4|1227.4|1228.1|1227.1|8
1645415700000|2022-02-21 03:55:00|1228|1227|1227.6|1226.6|1228|1227|1227.6|1226.6|27
1645416000000|2022-02-21 04:00:00|1227.4|1226.4|1227.7|1226.7|1228.2|1227.2|1227.4|1226.4|70
1645416300000|2022-02-21 04:05:00|1228|1227|1227.8|1226.8|1228.3|1227.3|1227.8|1226.8|14
1645416600000|2022-02-21 04:10:00|1227.7|1226.7|1227.9|1226.9|1228.1|1227.1|1227.5|1226.5|8
1645416900000|2022-02-21 04:15:00|1228.1|1227.1|1228.6|1227.6|1228.6|1227.6|1228.1|1227.1|10
1645417200000|2022-02-21 04:20:00|1228.3|1227.3|1228.4|1227.4|1228.5|1227.5|1228.2|1227.2|9
1645417500000|2022-02-21 04:25:00|1228.9|1227.9|1229.5|1228.5|1229.6|1228.6|1228.9|1227.9|8
1645417800000|2022-02-21 04:30:00|1229.4|1228.4|1229.3|1228.3|1229.6|1228.6|1229.1|1228.1|10
1645418100000|2022-02-21 04:35:00|1229.5|1228.5|1229.6|1228.6|1229.6|1228.6|1229|1228|13
1645418400000|2022-02-21 04:40:00|1229.7|1228.7|1229.6|1228.6|1229.8|1228.8|1229.6|1228.6|7
1645418700000|2022-02-21 04:45:00|1229.8|1228.8|1229.7|1228.7|1229.9|1228.9|1229.6|1228.6|7
1645419000000|2022-02-21 04:50:00|1230.1|1229.1|1230.2|1229.2|1230.3|1229.3|1230.1|1229.1|26
1645419300000|2022-02-21 04:55:00|1230.1|1229.1|1230.2|1229.2|1230.6|1229.6|1230|1229|14
1645419600000|2022-02-21 05:00:00|1229.9|1228.9|1230.3|1229.3|1230.3|1229.3|1229.7|1228.7|24
1645419900000|2022-02-21 05:05:00|1230.2|1229.2|1230.2|1229.2|1230.2|1229.2|1229.6|1228.6|46
1645420200000|2022-02-21 05:10:00|1229.9|1228.9|1230.2|1229.2|1230.7|1229.7|1229.9|1228.9|22
1645420500000|2022-02-21 05:15:00|1230.3|1229.3|1231.4|1230.4|1231.5|1230.5|1230.2|1229.2|52
1645420800000|2022-02-21 05:20:00|1231.2|1230.2|1231.2|1230.2|1231.5|1230.5|1230.8|1229.8|13
1645421100000|2022-02-21 05:25:00|1231.5|1230.5|1232.1|1231.1|1232.1|1231.1|1231.5|1230.5|38
1645421400000|2022-02-21 05:30:00|1231.8|1230.8|1231|1230|1231.8|1230.8|1231|1230|26
1645421700000|2022-02-21 05:35:00|1230.7|1229.7|1230.9|1229.9|1231.4|1230.4|1230.7|1229.7|61
1645422000000|2022-02-21 05:40:00|1231.4|1230.4|1229.2|1228.2|1231.5|1230.5|1228.8|1227.8|144
1645422300000|2022-02-21 05:45:00|1229.3|1228.3|1227.3|1226.3|1229.7|1228.7|1227.3|1226.3|100
1645422600000|2022-02-21 05:50:00|1227.7|1226.7|1229.7|1228.7|1229.7|1228.7|1227.7|1226.7|51
1645422900000|2022-02-21 05:55:00|1229.9|1228.9|1228.9|1227.9|1229.9|1228.9|1228.9|1227.9|54
1645423200000|2022-02-21 06:00:00|1229|1228|1229.3|1228.3|1229.4|1228.4|1228.8|1227.8|88
1645423500000|2022-02-21 06:05:00|1229.5|1228.5|1229.6|1228.6|1229.8|1228.8|1229.5|1228.5|123
1645423800000|2022-02-21 06:10:00|1229.5|1228.5|1230.2|1229.2|1230.5|1229.5|1229.4|1228.4|134
1645424100000|2022-02-21 06:15:00|1230.4|1229.4|1230.2|1229.2|1231|1230|1230.2|1229.2|52
1645424400000|2022-02-21 06:20:00|1230.3|1229.3|1230.5|1229.5|1230.8|1229.8|1230.2|1229.2|34
1645424700000|2022-02-21 06:25:00|1230.7|1229.7|1230.6|1229.6|1231|1230|1230.5|1229.5|84
1645425000000|2022-02-21 06:30:00|1230.7|1229.7|1230.9|1229.9|1231.3|1230.3|1230.7|1229.7|32
1645425300000|2022-02-21 06:35:00|1231|1230|1232.7|1231.7|1232.9|1231.9|1231|1230|132
1645425600000|2022-02-21 06:40:00|1232.8|1231.8|1232.9|1231.9|1233.5|1232.5|1232.8|1231.8|133
1645425900000|2022-02-21 06:45:00|1233.1|1232.1|1233.8|1232.8|1234.2|1233.2|1233.1|1232.1|100
1645426200000|2022-02-21 06:50:00|1233.6|1232.6|1234|1233|1234.3|1233.3|1233.6|1232.6|35
1645426500000|2022-02-21 06:55:00|1234.1|1233.1|1233.7|1232.7|1234.5|1233.5|1233.7|1232.7|146
1645426800000|2022-02-21 07:00:00|1233.2|1232.2|1232.8|1231.8|1234.3|1233.3|1232.7|1231.7|116
1645427100000|2022-02-21 07:05:00|1233|1232|1233.6|1232.6|1233.8|1232.8|1233|1232|100
1645427400000|2022-02-21 07:10:00|1233.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.3|1231.3|100
1645427700000|2022-02-21 07:15:00|1232.7|1231.7|1232.5|1231.5|1232.7|1231.7|1231.4|1230.4|105
1645428000000|2022-02-21 07:20:00|1232.6|1231.6|1231.1|1230.1|1232.9|1231.9|1230.9|1229.9|115
1645428300000|2022-02-21 07:25:00|1231.3|1230.3|1231.4|1230.4|1231.4|1230.4|1230.6|1229.6|74
1645428600000|2022-02-21 07:30:00|1231.6|1230.6|1231.1|1230.1|1232.8|1231.8|1230.9|1229.9|251
1645428900000|2022-02-21 07:35:00|1231|1230|1230.6|1229.6|1231.4|1230.4|1230.2|1229.2|143
1645429200000|2022-02-21 07:40:00|1230.7|1229.7|1230.8|1229.8|1231.1|1230.1|1230.5|1229.5|56
1645429500000|2022-02-21 07:45:00|1230.9|1229.9|1230.3|1229.3|1231.3|1230.3|1230.2|1229.2|190
1645429800000|2022-02-21 07:50:00|1230.2|1229.2|1230.3|1229.3|1230.7|1229.7|1229.7|1228.7|104
1645430100000|2022-02-21 07:55:00|1229.9|1228.9|1230.3|1229.3|1230.9|1229.9|1229.9|1228.9|132
1645430400000|2022-02-21 08:00:00|1230.1|1229.1|1229.5|1228.5|1230.5|1229.5|1229.1|1228.1|280
1645430700000|2022-02-21 08:05:00|1229.6|1228.6|1229|1228|1230.1|1229.1|1228.7|1227.7|266
1645431000000|2022-02-21 08:10:00|1229.1|1228.1|1229.2|1228.2|1229.6|1228.6|1228.7|1227.7|242
1645431300000|2022-02-21 08:15:00|1229.3|1228.3|1229.3|1228.3|1230.2|1229.2|1229.3|1228.3|248
1645431600000|2022-02-21 08:20:00|1229.6|1228.6|1229.6|1228.6|1230.3|1229.3|1229.4|1228.4|105
1645431900000|2022-02-21 08:25:00|1229.5|1228.5|1229.7|1228.7|1230.4|1229.4|1229.5|1228.5|119
1645432200000|2022-02-21 08:30:00|1229.8|1228.8|1230.4|1229.4|1231.1|1230.1|1229.8|1228.8|80
1645432500000|2022-02-21 08:35:00|1230.3|1229.3|1227|1226|1230.3|1229.3|1225.3|1224.3|1008
1645432800000|2022-02-21 08:40:00|1226.9|1225.9|1224.9|1223.9|1226.9|1225.9|1224.8|1223.8|327
1645433100000|2022-02-21 08:45:00|1225|1224|1226.3|1225.3|1226.6|1225.6|1224.6|1223.6|222
1645433400000|2022-02-21 08:50:00|1226.5|1225.5|1226.2|1225.2|1227.3|1226.3|1226.2|1225.2|370
1645433700000|2022-02-21 08:55:00|1226.5|1225.5|1225.7|1224.7|1226.7|1225.7|1225.3|1224.3|124
1645434000000|2022-02-21 09:00:00|1225.8|1224.8|1223.3|1222.3|1225.8|1224.8|1222.8|1221.8|176
1645434300000|2022-02-21 09:05:00|1223.1|1222.1|1222.9|1221.9|1223.2|1222.2|1222.2|1221.2|205
1645434600000|2022-02-21 09:10:00|1222.6|1221.6|1223.5|1222.5|1223.8|1222.8|1222|1221|257
1645434900000|2022-02-21 09:15:00|1223.3|1222.3|1223.6|1222.6|1223.9|1222.9|1223|1222|110
1645435200000|2022-02-21 09:20:00|1223.4|1222.4|1224.9|1223.9|1224.9|1223.9|1223.4|1222.4|129
1645435500000|2022-02-21 09:25:00|1225|1224|1224.9|1223.9|1225.5|1224.5|1224.8|1223.8|98
1645435800000|2022-02-21 09:30:00|1225.2|1224.2|1225.2|1224.2|1225.4|1224.4|1224.7|1223.7|236
1645436100000|2022-02-21 09:35:00|1225.1|1224.1|1224.1|1223.1|1225.2|1224.2|1224.1|1223.1|129
1645436400000|2022-02-21 09:40:00|1224|1223|1224.4|1223.4|1224.9|1223.9|1224|1223|115
1645436700000|2022-02-21 09:45:00|1224.3|1223.3|1224.5|1223.5|1224.6|1223.6|1224.2|1223.2|36
1645437000000|2022-02-21 09:50:00|1224.6|1223.6|1223.7|1222.7|1224.8|1223.8|1223.5|1222.5|81
1645437300000|2022-02-21 09:55:00|1223.6|1222.6|1223.4|1222.4|1223.6|1222.6|1222.5|1221.5|88
1645437600000|2022-02-21 10:00:00|1223.2|1222.2|1223.1|1222.1|1223.2|1222.2|1222.5|1221.5|66
1645437900000|2022-02-21 10:05:00|1223.3|1222.3|1223.5|1222.5|1224.4|1223.4|1223.1|1222.1|58
1645438200000|2022-02-21 10:10:00|1223.4|1222.4|1222.7|1221.7|1223.6|1222.6|1222.7|1221.7|63
1645438500000|2022-02-21 10:15:00|1222.8|1221.8|1222.2|1221.2|1223|1222|1222.1|1221.1|65
1645438800000|2022-02-21 10:20:00|1222.3|1221.3|1222.3|1221.3|1222.9|1221.9|1222.1|1221.1|182
1645439100000|2022-02-21 10:25:00|1222.2|1221.2|1221.5|1220.5|1222.3|1221.3|1221.5|1220.5|187
1645439400000|2022-02-21 10:30:00|1221.4|1220.4|1221.9|1220.9|1222|1221|1221.4|1220.4|162
1645439700000|2022-02-21 10:35:00|1221.8|1220.8|1222.2|1221.2|1222.3|1221.3|1221.7|1220.7|163
1645440000000|2022-02-21 10:40:00|1222.1|1221.1|1222|1221|1223.1|1222.1|1222|1221|164
1645440300000|2022-02-21 10:45:00|1221.9|1220.9|1221.5|1220.5|1222|1221|1221.5|1220.5|281
1645440600000|2022-02-21 10:50:00|1221.4|1220.4|1221|1220|1221.4|1220.4|1220.5|1219.5|340
1645440900000|2022-02-21 10:55:00|1221.1|1220.1|1221.1|1220.1|1221.4|1220.4|1221|1220|116
1645441200000|2022-02-21 11:00:00|1221.3|1220.3|1221.6|1220.6|1221.7|1220.7|1221|1220|207
1645441500000|2022-02-21 11:05:00|1221.5|1220.5|1219.8|1218.8|1221.5|1220.5|1219.8|1218.8|383
1645441800000|2022-02-21 11:10:00|1219.7|1218.7|1220.4|1219.4|1221|1220|1219.7|1218.7|121
1645442100000|2022-02-21 11:15:00|1220.3|1219.3|1219.5|1218.5|1220.6|1219.6|1219.1|1218.1|324
1645442400000|2022-02-21 11:20:00|1219.4|1218.4|1218.7|1217.7|1219.9|1218.9|1218.5|1217.5|315
1645442700000|2022-02-21 11:25:00|1218.8|1217.8|1217.6|1216.6|1219|1218|1217|1216|547
1645443000000|2022-02-21 11:30:00|1217.7|1216.7|1217.5|1216.5|1218.1|1217.1|1217.3|1216.3|211
1645443300000|2022-02-21 11:35:00|1217.4|1216.4|1216.6|1215.6|1217.6|1216.6|1216.6|1215.6|243
1645443600000|2022-02-21 11:40:00|1216.4|1215.4|1215.4|1214.4|1216.5|1215.5|1214.9|1213.9|363
1645443900000|2022-02-21 11:45:00|1215.7|1214.7|1215.8|1214.8|1216|1215|1215.6|1214.6|59
1645444200000|2022-02-21 11:50:00|1216|1215|1216.8|1215.8|1217|1216|1215.9|1214.9|219
1645444500000|2022-02-21 11:55:00|1217|1216|1218.2|1217.2|1218.5|1217.5|1217|1216|108
1645444800000|2022-02-21 12:00:00|1217.8|1216.8|1217.3|1216.3|1218.4|1217.4|1216.9|1215.9|250
1645445100000|2022-02-21 12:05:00|1217.4|1216.4|1216.1|1215.1|1217.4|1216.4|1216.1|1215.1|160
1645445400000|2022-02-21 12:10:00|1216|1215|1216.5|1215.5|1217|1216|1215.9|1214.9|86
1645445700000|2022-02-21 12:15:00|1216.7|1215.7|1216.4|1215.4|1217.3|1216.3|1216|1215|372
1645446000000|2022-02-21 12:20:00|1216.3|1215.3|1216.3|1215.3|1216.8|1215.8|1215.9|1214.9|617
1645446300000|2022-02-21 12:25:00|1216.1|1215.1|1216.4|1215.4|1216.5|1215.5|1216|1215|289
1645446600000|2022-02-21 12:30:00|1216.3|1215.3|1216.4|1215.4|1216.4|1215.4|1215.5|1214.5|118
1645446900000|2022-02-21 12:35:00|1216.5|1215.5|1216|1215|1216.5|1215.5|1215.6|1214.6|67
1645447200000|2022-02-21 12:40:00|1215.9|1214.9|1214.5|1213.5|1216.1|1215.1|1213.3|1212.3|661
1645447500000|2022-02-21 12:45:00|1214.8|1213.8|1213.9|1212.9|1215.2|1214.2|1213.9|1212.9|273
1645447800000|2022-02-21 12:50:00|1213.8|1212.8|1215.5|1214.5|1215.6|1214.6|1213.4|1212.4|438
1645448100000|2022-02-21 12:55:00|1215.4|1214.4|1215.8|1214.8|1216.1|1215.1|1215.2|1214.2|201
1645448400000|2022-02-21 13:00:00|1215.7|1214.7|1216.1|1215.1|1216.7|1215.7|1215.7|1214.7|269
1645448700000|2022-02-21 13:05:00|1216|1215|1215.7|1214.7|1216.1|1215.1|1215.1|1214.1|188
1645449000000|2022-02-21 13:10:00|1215.6|1214.6|1215.6|1214.6|1216.2|1215.2|1215|1214|232
1645449300000|2022-02-21 13:15:00|1215.7|1214.7|1212.6|1211.6|1215.7|1214.7|1212.6|1211.6|403
1645449600000|2022-02-21 13:20:00|1212.4|1211.4|1212.9|1211.9|1213.1|1212.1|1211.7|1210.7|464
1645449900000|2022-02-21 13:25:00|1213|1212|1212.7|1211.7|1213.5|1212.5|1212.7|1211.7|262
1645450200000|2022-02-21 13:30:00|1212.6|1211.6|1213|1212|1213.1|1212.1|1211.7|1210.7|357
1645450500000|2022-02-21 13:35:00|1213.1|1212.1|1213.7|1212.7|1214.2|1213.2|1213|1212|583
1645450800000|2022-02-21 13:40:00|1213.9|1212.9|1213.9|1212.9|1214.5|1213.5|1213.7|1212.7|319
1645451100000|2022-02-21 13:45:00|1213.8|1212.8|1213.6|1212.6|1214.5|1213.5|1213.4|1212.4|183
1645451400000|2022-02-21 13:50:00|1213.5|1212.5|1213.4|1212.4|1214.4|1213.4|1213.1|1212.1|229
1645451700000|2022-02-21 13:55:00|1213.3|1212.3|1216|1215|1216.6|1215.6|1212.8|1211.8|2758
1645452000000|2022-02-21 14:00:00|1215.7|1214.7|1216.1|1215.1|1216.3|1215.3|1214.8|1213.8|357
1645452300000|2022-02-21 14:05:00|1216|1215|1216.2|1215.2|1216.8|1215.8|1214.9|1213.9|426
1645452600000|2022-02-21 14:10:00|1216.1|1215.1|1217.9|1216.9|1217.9|1216.9|1215.7|1214.7|624
1645452900000|2022-02-21 14:15:00|1217.8|1216.8|1218.6|1217.6|1218.8|1217.8|1217.8|1216.8|521
1645453200000|2022-02-21 14:20:00|1218.9|1217.9|1219.3|1218.3|1219.4|1218.4|1218.7|1217.7|552
1645453500000|2022-02-21 14:25:00|1219.2|1218.2|1218.6|1217.6|1219.4|1218.4|1218.6|1217.6|344
1645453800000|2022-02-21 14:30:00|1218.3|1217.8|1218.7|1218.2|1219.3|1218.8|1218.2|1217.7|945
1645454100000|2022-02-21 14:35:00|1218.6|1218.1|1217.4|1216.9|1218.7|1218.2|1216.9|1216.4|631
1645454400000|2022-02-21 14:40:00|1217.3|1216.8|1215.4|1214.9|1217.4|1216.9|1215.2|1214.7|375
1645454700000|2022-02-21 14:45:00|1215.5|1215|1214.9|1214.4|1215.6|1215.1|1213.6|1213.1|511
1645455000000|2022-02-21 14:50:00|1214.8|1214.3|1216|1215.5|1216.2|1215.7|1214.3|1213.8|564
1645455300000|2022-02-21 14:55:00|1215.9|1215.4|1216.4|1215.9|1216.5|1216|1215.1|1214.6|439
1645455600000|2022-02-21 15:00:00|1216.5|1216|1216.9|1216.4|1216.9|1216.4|1215.9|1215.4|520
1645455900000|2022-02-21 15:05:00|1217|1216.5|1218.7|1218.2|1218.7|1218.2|1216.5|1216|678
1645456200000|2022-02-21 15:10:00|1218.9|1218.4|1219.7|1219.2|1219.7|1219.2|1218.3|1217.8|379
1645456500000|2022-02-21 15:15:00|1219.8|1219.3|1219.3|1218.8|1220.2|1219.7|1218.9|1218.4|558
1645456800000|2022-02-21 15:20:00|1219.4|1218.9|1218.5|1218|1219.4|1218.9|1218.4|1217.9|329
1645457100000|2022-02-21 15:25:00|1218.6|1218.1|1219.2|1218.7|1219.5|1219|1217.5|1217|364
1645457400000|2022-02-21 15:30:00|1219|1218.5|1218.7|1218.2|1219.7|1219.2|1218.6|1218.1|286
1645457700000|2022-02-21 15:35:00|1218.6|1218.1|1218.6|1218.1|1219|1218.5|1218.2|1217.7|275
1645458000000|2022-02-21 15:40:00|1218.5|1218|1218.9|1218.4|1219|1218.5|1218.5|1218|173
1645458300000|2022-02-21 15:45:00|1219|1218.5|1215.7|1215.2|1219.1|1218.6|1215.4|1214.9|428
1645458600000|2022-02-21 15:50:00|1215.6|1215.1|1216.3|1215.8|1216.4|1215.9|1215.2|1214.7|698
1645458900000|2022-02-21 15:55:00|1216.2|1215.7|1216.1|1215.6|1216.5|1216|1215.8|1215.3|441
1645459200000|2022-02-21 16:00:00|1215.9|1215.4|1214.9|1214.4|1215.9|1215.4|1214.4|1213.9|877
1645459500000|2022-02-21 16:05:00|1214.8|1214.3|1216.2|1215.7|1216.4|1215.9|1214.8|1214.3|473
1645459800000|2022-02-21 16:10:00|1216.3|1215.8|1216.2|1215.7|1216.5|1216|1215.6|1215.1|202
1645460100000|2022-02-21 16:15:00|1216.1|1215.6|1216.2|1215.7|1216.9|1216.4|1215.7|1215.2|252
1645460400000|2022-02-21 16:20:00|1216.4|1215.9|1216.5|1216|1216.8|1216.3|1215.9|1215.4|193
1645460700000|2022-02-21 16:25:00|1216.6|1216.1|1216.2|1215.7|1216.9|1216.4|1215.6|1215.1|340
1645461000000|2022-02-21 16:30:00|1216.3|1215.8|1216.3|1215.8|1216.7|1216.2|1215.4|1214.9|313
1645461300000|2022-02-21 16:35:00|1216.4|1215.9|1216.2|1215.7|1217.1|1216.6|1216.1|1215.6|300
1645461600000|2022-02-21 16:40:00|1216.1|1215.6|1216.5|1216|1216.6|1216.1|1215.7|1215.2|188
1645461900000|2022-02-21 16:45:00|1216.4|1215.9|1217.2|1216.7|1217.3|1216.8|1216.4|1215.9|287
1645462200000|2022-02-21 16:50:00|1217.1|1216.6|1216.4|1215.9|1217.1|1216.6|1216|1215.5|173
1645462500000|2022-02-21 16:55:00|1216.3|1215.8|1215.1|1214.6|1216.3|1215.8|1214.6|1214.1|244
1645462800000|2022-02-21 17:00:00|1215.2|1214.7|1214.9|1214.4|1215.7|1215.2|1214.6|1214.1|335
1645463100000|2022-02-21 17:05:00|1214.8|1214.3|1214.9|1214.4|1215.2|1214.7|1214.3|1213.8|231
1645463400000|2022-02-21 17:10:00|1215|1214.5|1215.4|1214.9|1215.9|1215.4|1214.7|1214.2|160
1645463700000|2022-02-21 17:15:00|1215.3|1214.8|1216|1215.5|1216|1215.5|1214.6|1214.1|189
1645464000000|2022-02-21 17:20:00|1215.9|1215.4|1216|1215.5|1216.4|1215.9|1214.4|1213.9|847
1645464300000|2022-02-21 17:25:00|1215.8|1215.3|1215.5|1215|1216.3|1215.8|1215.4|1214.9|230
1645464600000|2022-02-21 17:30:00|1215.3|1214.8|1216.2|1215.7|1216.2|1215.7|1215|1214.5|205
1645464900000|2022-02-21 17:35:00|1216|1215.5|1216|1215.5|1216.2|1215.7|1215.5|1215|189
1645465200000|2022-02-21 17:40:00|1215.8|1215.3|1215|1214.5|1215.8|1215.3|1215|1214.5|380
1645465500000|2022-02-21 17:45:00|1214.9|1214.4|1215|1214.5|1215.9|1215.4|1214.4|1213.9|200
1645465800000|2022-02-21 17:50:00|1214.4|1213.9|1215.7|1215.2|1215.9|1215.4|1214.1|1213.6|412
1645466100000|2022-02-21 17:55:00|1215.5|1215|1214|1213.5|1216.1|1215.6|1214|1213.5|552
1645466400000|2022-02-21 18:00:00|1209.8|1207.8|1208.7|1206.7|1211.6|1209.6|1207.9|1205.9|0
1645466700000|2022-02-21 18:05:00|1208.8|1206.8|1210.1|1208.1|1210.3|1208.3|1208.6|1206.6|0
1645467000000|2022-02-21 18:10:00|1210|1208|1209.5|1207.5|1210.1|1208.1|1209.3|1207.3|0
1645467300000|2022-02-21 18:15:00|1209.6|1207.6|1209.4|1207.4|1209.9|1207.9|1209.4|1207.4|0
1645467600000|2022-02-21 18:20:00|1209.5|1207.5|1208.6|1206.6|1209.5|1207.5|1208.6|1206.6|0
1645467900000|2022-02-21 18:25:00|1208.5|1206.5|1208|1206|1208.5|1206.5|1207.5|1205.5|0
1645468200000|2022-02-21 18:30:00|1208.1|1206.1|1208.2|1206.2|1208.2|1206.2|1207.7|1205.7|0
1645468500000|2022-02-21 18:35:00|1208.3|1206.3|1210.4|1208.4|1210.5|1208.5|1208.1|1206.1|0
1645468800000|2022-02-21 18:40:00|1210.5|1208.5|1208.2|1206.2|1210.7|1208.7|1208.1|1206.1|0
1645469100000|2022-02-21 18:45:00|1208.1|1206.1|1207.1|1205.1|1208.1|1206.1|1207.1|1205.1|0
1645469400000|2022-02-21 18:50:00|1207.3|1205.3|1206.6|1204.6|1207.4|1205.4|1206.3|1204.3|0
1645469700000|2022-02-21 18:55:00|1206.7|1204.7|1207.3|1205.3|1207.6|1205.6|1206.7|1204.7|0
1645470000000|2022-02-21 19:00:00|1207.1|1205.1|1207.7|1205.7|1208.1|1206.1|1207|1205|0
1645470300000|2022-02-21 19:05:00|1207.6|1205.6|1206.9|1204.9|1207.6|1205.6|1206.3|1204.3|0
1645470600000|2022-02-21 19:10:00|1207|1205|1206.3|1204.3|1207.3|1205.3|1206.3|1204.3|0
1645470900000|2022-02-21 19:15:00|1206.2|1204.2|1205.6|1203.6|1206.5|1204.5|1204.9|1202.9|0
1645471200000|2022-02-21 19:20:00|1205.7|1203.7|1205.7|1203.7|1206.5|1204.5|1205.4|1203.4|0
1645471500000|2022-02-21 19:25:00|1205.8|1203.8|1206.2|1204.2|1206.2|1204.2|1204.9|1202.9|0
1645471800000|2022-02-21 19:30:00|1206.3|1204.3|1204|1202|1206.7|1204.7|1203.9|1201.9|0
1645472100000|2022-02-21 19:35:00|1204.1|1202.1|1205.5|1203.5|1205.8|1203.8|1203.8|1201.8|0
1645472400000|2022-02-21 19:40:00|1205.4|1203.4|1205.9|1203.9|1206.5|1204.5|1205.3|1203.3|0
1645472700000|2022-02-21 19:45:00|1206|1204|1207.4|1205.4|1207.8|1205.8|1205.9|1203.9|0
1645473000000|2022-02-21 19:50:00|1207.3|1205.3|1206.6|1204.6|1207.4|1205.4|1205.7|1203.7|0
1645473300000|2022-02-21 19:55:00|1206.5|1204.5|1207.3|1205.3|1207.3|1205.3|1206.5|1204.5|0
1645473600000|2022-02-21 20:00:00|1207.2|1205.2|1206.5|1204.5|1207.2|1205.2|1206.3|1204.3|0
1645473900000|2022-02-21 20:05:00|1206.4|1204.4|1205.9|1203.9|1206.5|1204.5|1205.9|1203.9|0
1645474200000|2022-02-21 20:10:00|1206|1204|1205.7|1203.7|1206|1204|1205.6|1203.6|0
1645474500000|2022-02-21 20:15:00|1205.8|1203.8|1205.9|1203.9|1205.9|1203.9|1205.2|1203.2|0
1645474800000|2022-02-21 20:20:00|1206|1204|1205|1203|1206|1204|1205|1203|0
1645475100000|2022-02-21 20:25:00|1205.1|1203.1|1205.5|1203.5|1205.8|1203.8|1204.9|1202.9|0
1645475400000|2022-02-21 20:30:00|1205.4|1203.4|1205.6|1203.6|1206.3|1204.3|1205.2|1203.2|0
1645475700000|2022-02-21 20:35:00|1205.7|1203.7|1205.6|1203.6|1206.4|1204.4|1205.6|1203.6|0
1645476000000|2022-02-21 20:40:00|1205.7|1203.7|1205.5|1203.5|1205.9|1203.9|1205.5|1203.5|0
1645476300000|2022-02-21 20:45:00|1205.6|1203.6|1204.1|1202.1|1205.7|1203.7|1203.9|1201.9|0
1645476600000|2022-02-21 20:50:00|1204|1202|1204.8|1202.8|1204.8|1202.8|1203.8|1201.8|0
1645476900000|2022-02-21 20:55:00|1204.9|1202.9|1205.3|1203.3|1205.7|1203.7|1204.9|1202.9|0
1645484400000|2022-02-21 23:00:00|1203.7|1201.7|1202.1|1200.1|1205.1|1203.1|1200.9|1198.9|0
1645484700000|2022-02-21 23:05:00|1201.8|1199.8|1204.7|1202.7|1205.4|1203.4|1201.7|1199.7|0
1645485000000|2022-02-21 23:10:00|1204.6|1202.6|1202.6|1200.6|1204.6|1202.6|1202.1|1200.1|0
1645485300000|2022-02-21 23:15:00|1202.5|1200.5|1202.7|1200.7|1204.3|1202.3|1202.3|1200.3|0
1645485600000|2022-02-21 23:20:00|1202.8|1200.8|1199.5|1197.5|1203.2|1201.2|1198.6|1196.6|0
1645485900000|2022-02-21 23:25:00|1199.6|1197.6|1198.5|1196.5|1199.8|1197.8|1197.6|1195.6|0
1645486200000|2022-02-21 23:30:00|1198.4|1196.4|1201.4|1199.4|1202.5|1200.5|1197.6|1195.6|0
1645486500000|2022-02-21 23:35:00|1201.5|1199.5|1202|1200|1202.4|1200.4|1200.9|1198.9|0
1645486800000|2022-02-21 23:40:00|1202.1|1200.1|1200.8|1198.8|1202.5|1200.5|1200.5|1198.5|0
1645487100000|2022-02-21 23:45:00|1200.7|1198.7|1203.4|1201.4|1203.8|1201.8|1200.6|1198.6|0
1645487400000|2022-02-21 23:50:00|1203.5|1201.5|1203.4|1201.4|1204.1|1202.1|1202.6|1200.6|0
1645487700000|2022-02-21 23:55:00|1203.3|1201.3|1204.2|1202.2|1205.6|1203.6|1203|1201|0
1645488000000|2022-02-22 00:00:00|1204.3|1202.3|1203.6|1201.6|1204.9|1202.9|1203.1|1201.1|0
1645488300000|2022-02-22 00:05:00|1203.7|1201.7|1203.1|1201.1|1204.7|1202.7|1202.3|1200.3|0
1645488600000|2022-02-22 00:10:00|1203|1201|1202.5|1200.5|1204.1|1202.1|1202.3|1200.3|0
1645488900000|2022-02-22 00:15:00|1202.4|1200.4|1204.4|1202.4|1204.8|1202.8|1201.6|1199.6|0
1645489200000|2022-02-22 00:20:00|1204.3|1202.3|1205|1203|1205.9|1203.9|1203.8|1201.8|0
1645489500000|2022-02-22 00:25:00|1204.9|1202.9|1206.1|1204.1|1206.5|1204.5|1204.4|1202.4|0
1645489800000|2022-02-22 00:30:00|1206.2|1204.2|1205.8|1203.8|1207.4|1205.4|1205.7|1203.7|0
1645490100000|2022-02-22 00:35:00|1205.9|1203.9|1206.7|1204.7|1207.1|1205.1|1205.3|1203.3|0
1645490400000|2022-02-22 00:40:00|1206.6|1204.6|1206.9|1204.9|1207.4|1205.4|1206|1204|0
1645490700000|2022-02-22 00:45:00|1206.8|1204.8|1209.1|1207.1|1209.3|1207.3|1206.5|1204.5|0
1645491000000|2022-02-22 00:50:00|1209.2|1207.2|1207.8|1205.8|1209.2|1207.2|1207.8|1205.8|0
1645491300000|2022-02-22 00:55:00|1207.9|1205.9|1207.3|1205.3|1207.9|1205.9|1207.1|1205.1|0
1645491600000|2022-02-22 01:00:00|1212.5|1211.5|1209.6|1208.6|1212.5|1211.5|1208.1|1207.1|72
1645491900000|2022-02-22 01:05:00|1209.3|1208.3|1208.5|1207.5|1209.5|1208.5|1208.5|1207.5|44
1645492200000|2022-02-22 01:10:00|1208.4|1207.4|1202.6|1201.6|1208.4|1207.4|1202.6|1201.6|56
1645492500000|2022-02-22 01:15:00|1202.5|1201.5|1200.9|1199.9|1203.6|1202.6|1199.1|1198.1|200
1645492800000|2022-02-22 01:20:00|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|1200.8|1199.8|56
1645493100000|2022-02-22 01:25:00|1202.4|1201.4|1203|1202|1203.8|1202.8|1202.4|1201.4|81
1645493400000|2022-02-22 01:30:00|1202.8|1201.8|1204.9|1203.9|1204.9|1203.9|1200.8|1199.8|97
1645493700000|2022-02-22 01:35:00|1204.4|1203.4|1206.6|1205.6|1206.9|1205.9|1202.9|1201.9|162
1645494000000|2022-02-22 01:40:00|1206.7|1205.7|1204.6|1203.6|1206.7|1205.7|1204.4|1203.4|29
1645494300000|2022-02-22 01:45:00|1204.1|1203.1|1202|1201|1204.1|1203.1|1201.9|1200.9|48
1645494600000|2022-02-22 01:50:00|1202.2|1201.2|1200.1|1199.1|1202.4|1201.4|1200.1|1199.1|83
1645494900000|2022-02-22 01:55:00|1200.2|1199.2|1200.4|1199.4|1201.8|1200.8|1200.2|1199.2|14
1645495200000|2022-02-22 02:00:00|1200.1|1199.1|1200.4|1199.4|1200.5|1199.5|1199|1198|97
1645495500000|2022-02-22 02:05:00|1200.2|1199.2|1201|1200|1201.2|1200.2|1199.9|1198.9|41
1645495800000|2022-02-22 02:10:00|1201.2|1200.2|1200.9|1199.9|1201.4|1200.4|1200.7|1199.7|22
1645496100000|2022-02-22 02:15:00|1201.1|1200.1|1201|1200|1201.9|1200.9|1201|1200|16
1645496400000|2022-02-22 02:20:00|1201.4|1200.4|1201|1200|1202|1201|1200.9|1199.9|24
1645496700000|2022-02-22 02:25:00|1200.9|1199.9|1199.3|1198.3|1201|1200|1199.3|1198.3|69
1645497000000|2022-02-22 02:30:00|1199.2|1198.2|1199|1198|1199.5|1198.5|1198.6|1197.6|73
1645497300000|2022-02-22 02:35:00|1199.1|1198.1|1197.6|1196.6|1199.2|1198.2|1196.8|1195.8|103
1645497600000|2022-02-22 02:40:00|1197.7|1196.7|1197|1196|1197.7|1196.7|1197|1196|81
1645497900000|2022-02-22 02:45:00|1196.9|1195.9|1197.7|1196.7|1198.3|1197.3|1196.8|1195.8|61
1645498200000|2022-02-22 02:50:00|1197.5|1196.5|1196.7|1195.7|1197.8|1196.8|1196.6|1195.6|59
1645498500000|2022-02-22 02:55:00|1197.1|1196.1|1196.7|1195.7|1197.1|1196.1|1196|1195|66
1645498800000|2022-02-22 03:00:00|1195.9|1194.9|1195.1|1194.1|1196.6|1195.6|1195.1|1194.1|80
1645499100000|2022-02-22 03:05:00|1195.3|1194.3|1194.7|1193.7|1195.7|1194.7|1194.5|1193.5|37
1645499400000|2022-02-22 03:10:00|1194.6|1193.6|1194.9|1193.9|1195.3|1194.3|1194.4|1193.4|15
1645499700000|2022-02-22 03:15:00|1194.6|1193.6|1195.5|1194.5|1195.6|1194.6|1194.3|1193.3|32
1645500000000|2022-02-22 03:20:00|1195.1|1194.1|1197|1196|1197.2|1196.2|1194.9|1193.9|52
1645500300000|2022-02-22 03:25:00|1196.9|1195.9|1195.5|1194.5|1197.1|1196.1|1195.5|1194.5|41
1645500600000|2022-02-22 03:30:00|1195.1|1194.1|1194.9|1193.9|1195.4|1194.4|1194.7|1193.7|45
1645500900000|2022-02-22 03:35:00|1194.7|1193.7|1194.4|1193.4|1194.7|1193.7|1193.9|1192.9|76
1645501200000|2022-02-22 03:40:00|1194.5|1193.5|1196.6|1195.6|1196.6|1195.6|1194.5|1193.5|20
1645501500000|2022-02-22 03:45:00|1196|1195|1195.7|1194.7|1196.9|1195.9|1195.5|1194.5|88
1645501800000|2022-02-22 03:50:00|1195.5|1194.5|1195.9|1194.9|1196.1|1195.1|1195.3|1194.3|54
1645502100000|2022-02-22 03:55:00|1195.2|1194.2|1195.1|1194.1|1195.6|1194.6|1195.1|1194.1|20
1645502400000|2022-02-22 04:00:00|1195|1194|1195.9|1194.9|1196.2|1195.2|1195|1194|44
1645502700000|2022-02-22 04:05:00|1196.2|1195.2|1196.6|1195.6|1196.7|1195.7|1196.1|1195.1|67
1645503000000|2022-02-22 04:10:00|1196.5|1195.5|1195.6|1194.6|1196.5|1195.5|1195.2|1194.2|76
1645503300000|2022-02-22 04:15:00|1195.5|1194.5|1195.7|1194.7|1195.8|1194.8|1195.4|1194.4|41
1645503600000|2022-02-22 04:20:00|1195.8|1194.8|1196.2|1195.2|1196.5|1195.5|1195.8|1194.8|36
1645503900000|2022-02-22 04:25:00|1196|1195|1197.1|1196.1|1197.1|1196.1|1196|1195|38
1645504200000|2022-02-22 04:30:00|1196.9|1195.9|1196.9|1195.9|1197.2|1196.2|1196.6|1195.6|13
1645504500000|2022-02-22 04:35:00|1196.5|1195.5|1196|1195|1196.5|1195.5|1196|1195|9
1645504800000|2022-02-22 04:40:00|1196.1|1195.1|1196.3|1195.3|1196.4|1195.4|1196|1195|13
1645505100000|2022-02-22 04:45:00|1196.5|1195.5|1196.1|1195.1|1196.5|1195.5|1196.1|1195.1|6
1645505400000|2022-02-22 04:50:00|1195.9|1194.9|1196.7|1195.7|1196.7|1195.7|1195.9|1194.9|13
1645505700000|2022-02-22 04:55:00|1196.6|1195.6|1196.7|1195.7|1197.1|1196.1|1196.6|1195.6|10
1645506000000|2022-02-22 05:00:00|1196.9|1195.9|1196.9|1195.9|1197.3|1196.3|1196.1|1195.1|36
1645506300000|2022-02-22 05:05:00|1197|1196|1197.4|1196.4|1198.4|1197.4|1196.3|1195.3|167
1645506600000|2022-02-22 05:10:00|1197.7|1196.7|1196.1|1195.1|1197.9|1196.9|1196|1195|33
1645506900000|2022-02-22 05:15:00|1196.2|1195.2|1197.3|1196.3|1197.3|1196.3|1196.2|1195.2|32
1645507200000|2022-02-22 05:20:00|1197.1|1196.1|1197.9|1196.9|1198|1197|1196.4|1195.4|57
1645507500000|2022-02-22 05:25:00|1198.1|1197.1|1199.8|1198.8|1201.4|1200.4|1198.1|1197.1|94
1645507800000|2022-02-22 05:30:00|1199.7|1198.7|1199.4|1198.4|1200.1|1199.1|1199.4|1198.4|52
1645508100000|2022-02-22 05:35:00|1199.5|1198.5|1199.6|1198.6|1200|1199|1199.4|1198.4|35
1645508400000|2022-02-22 05:40:00|1199.7|1198.7|1198.3|1197.3|1199.8|1198.8|1197.5|1196.5|174
1645508700000|2022-02-22 05:45:00|1198.6|1197.6|1197.2|1196.2|1198.6|1197.6|1197.2|1196.2|97
1645509000000|2022-02-22 05:50:00|1197.9|1196.9|1198.2|1197.2|1198.2|1197.2|1197.3|1196.3|85
1645509300000|2022-02-22 05:55:00|1198.5|1197.5|1198.8|1197.8|1199.1|1198.1|1198.4|1197.4|76
1645509600000|2022-02-22 06:00:00|1199.1|1198.1|1197.3|1196.3|1199.1|1198.1|1197.1|1196.1|71
1645509900000|2022-02-22 06:05:00|1197.5|1196.5|1196.1|1195.1|1197.9|1196.9|1196|1195|181
1645510200000|2022-02-22 06:10:00|1196.2|1195.2|1198.2|1197.2|1198.2|1197.2|1196.2|1195.2|83
1645510500000|2022-02-22 06:15:00|1198.4|1197.4|1198.7|1197.7|1199.2|1198.2|1198.4|1197.4|37
1645510800000|2022-02-22 06:20:00|1198.9|1197.9|1199.8|1198.8|1200.5|1199.5|1198.4|1197.4|128
1645511100000|2022-02-22 06:25:00|1199.9|1198.9|1199.7|1198.7|1199.9|1198.9|1199.2|1198.2|41
1645511400000|2022-02-22 06:30:00|1199.9|1198.9|1201.5|1200.5|1201.5|1200.5|1199.7|1198.7|84
1645511700000|2022-02-22 06:35:00|1201.4|1200.4|1202.5|1201.5|1203|1202|1201.4|1200.4|398
1645512000000|2022-02-22 06:40:00|1202.6|1201.6|1201.9|1200.9|1203|1202|1201.9|1200.9|72
1645512300000|2022-02-22 06:45:00|1201.7|1200.7|1201.3|1200.3|1201.8|1200.8|1201.3|1200.3|73
1645512600000|2022-02-22 06:50:00|1201.2|1200.2|1199.2|1198.2|1201.2|1200.2|1198.5|1197.5|187
1645512900000|2022-02-22 06:55:00|1199.3|1198.3|1198.3|1197.3|1199.4|1198.4|1197.9|1196.9|130
1645513200000|2022-02-22 07:00:00|1198.6|1197.6|1199.2|1198.2|1200.7|1199.7|1198.2|1197.2|211
1645513500000|2022-02-22 07:05:00|1199|1198|1199.2|1198.2|1199.9|1198.9|1198.5|1197.5|191
1645513800000|2022-02-22 07:10:00|1199.1|1198.1|1198|1197|1199.6|1198.6|1198|1197|182
1645514100000|2022-02-22 07:15:00|1197.8|1196.8|1196.4|1195.4|1198.4|1197.4|1196.3|1195.3|295
1645514400000|2022-02-22 07:20:00|1196.6|1195.6|1196.5|1195.5|1197.9|1196.9|1196.1|1195.1|280
1645514700000|2022-02-22 07:25:00|1196.6|1195.6|1195.9|1194.9|1196.9|1195.9|1195.2|1194.2|205
1645515000000|2022-02-22 07:30:00|1195.7|1194.7|1195.6|1194.6|1196.5|1195.5|1195.1|1194.1|354
1645515300000|2022-02-22 07:35:00|1195.4|1194.4|1197.2|1196.2|1197.4|1196.4|1195.4|1194.4|180
1645515600000|2022-02-22 07:40:00|1197.6|1196.6|1197.5|1196.5|1198.3|1197.3|1197.3|1196.3|165
1645515900000|2022-02-22 07:45:00|1197.9|1196.9|1198.5|1197.5|1198.9|1197.9|1197.7|1196.7|230
1645516200000|2022-02-22 07:50:00|1198.3|1197.3|1199.2|1198.2|1199.8|1198.8|1197.8|1196.8|279
1645516500000|2022-02-22 07:55:00|1199.3|1198.3|1196.8|1195.8|1199.3|1198.3|1196.7|1195.7|310
1645516800000|2022-02-22 08:00:00|1196.7|1195.7|1198.3|1197.3|1199.3|1198.3|1195.9|1194.9|1124
1645517100000|2022-02-22 08:05:00|1198.2|1197.2|1197.2|1196.2|1198.7|1197.7|1196.7|1195.7|1155
1645517400000|2022-02-22 08:10:00|1197.1|1196.1|1200.7|1199.7|1201|1200|1196.9|1195.9|1345
1645517700000|2022-02-22 08:15:00|1200.8|1199.8|1200.6|1199.6|1201.6|1200.6|1199.4|1198.4|578
1645518000000|2022-02-22 08:20:00|1200.7|1199.7|1200.7|1199.7|1201.4|1200.4|1199.7|1198.7|294
1645518300000|2022-02-22 08:25:00|1200.8|1199.8|1201.2|1200.2|1202|1201|1200.2|1199.2|337
1645518600000|2022-02-22 08:30:00|1201.1|1200.1|1201.3|1200.3|1202.2|1201.2|1200.5|1199.5|487
1645518900000|2022-02-22 08:35:00|1201.4|1200.4|1201.1|1200.1|1201.7|1200.7|1200.6|1199.6|187
1645519200000|2022-02-22 08:40:00|1201|1200|1202.7|1201.7|1203.1|1202.1|1201|1200|223
1645519500000|2022-02-22 08:45:00|1202.9|1201.9|1202.6|1201.6|1203.4|1202.4|1201.3|1200.3|555
1645519800000|2022-02-22 08:50:00|1202.7|1201.7|1202.1|1201.1|1203.7|1202.7|1201.7|1200.7|245
1645520100000|2022-02-22 08:55:00|1201.7|1200.7|1202.8|1201.8|1203.8|1202.8|1201.7|1200.7|247
1645520400000|2022-02-22 09:00:00|1203|1202|1201.5|1200.5|1203.7|1202.7|1201.5|1200.5|229
1645520700000|2022-02-22 09:05:00|1201.6|1200.6|1202.7|1201.7|1202.8|1201.8|1200.4|1199.4|435
1645521000000|2022-02-22 09:10:00|1202.8|1201.8|1201.8|1200.8|1202.9|1201.9|1200.8|1199.8|324
1645521300000|2022-02-22 09:15:00|1202.4|1201.4|1202.9|1201.9|1202.9|1201.9|1201.4|1200.4|146
1645521600000|2022-02-22 09:20:00|1203.1|1202.1|1202.1|1201.1|1203.3|1202.3|1201.9|1200.9|152
1645521900000|2022-02-22 09:25:00|1202.2|1201.2|1203.1|1202.1|1203.6|1202.6|1202.2|1201.2|145
1645522200000|2022-02-22 09:30:00|1203.4|1202.4|1203.3|1202.3|1204|1203|1202.8|1201.8|684
1645522500000|2022-02-22 09:35:00|1203.2|1202.2|1204.4|1203.4|1204.6|1203.6|1203.2|1202.2|330
1645522800000|2022-02-22 09:40:00|1204.3|1203.3|1203.2|1202.2|1204.4|1203.4|1203.2|1202.2|194
1645523100000|2022-02-22 09:45:00|1203.4|1202.4|1201.7|1200.7|1203.4|1202.4|1201.7|1200.7|423
1645523400000|2022-02-22 09:50:00|1201.8|1200.8|1202.9|1201.9|1203.4|1202.4|1201.8|1200.8|129
1645523700000|2022-02-22 09:55:00|1202.8|1201.8|1201.1|1200.1|1202.8|1201.8|1201|1200|304
1645524000000|2022-02-22 10:00:00|1201.2|1200.2|1202.9|1201.9|1203.2|1202.2|1201.1|1200.1|141
1645524300000|2022-02-22 10:05:00|1203|1202|1203.8|1202.8|1203.8|1202.8|1202.7|1201.7|219
1645524600000|2022-02-22 10:10:00|1203.7|1202.7|1205.7|1204.7|1205.8|1204.8|1203.6|1202.6|214
1645524900000|2022-02-22 10:15:00|1205.6|1204.6|1206.1|1205.1|1206.2|1205.2|1205.3|1204.3|386
1645525200000|2022-02-22 10:20:00|1206.2|1205.2|1206.2|1205.2|1207|1206|1205.9|1204.9|231
1645525500000|2022-02-22 10:25:00|1206.3|1205.3|1206.8|1205.8|1207|1206|1206|1205|79
1645525800000|2022-02-22 10:30:00|1206.9|1205.9|1206.5|1205.5|1206.9|1205.9|1206.3|1205.3|147
1645526100000|2022-02-22 10:35:00|1206.4|1205.4|1209.8|1208.8|1209.9|1208.9|1206.4|1205.4|566
1645526400000|2022-02-22 10:40:00|1209.7|1208.7|1210.8|1209.8|1211.3|1210.3|1209.7|1208.7|488
1645526700000|2022-02-22 10:45:00|1210.9|1209.9|1210.1|1209.1|1211.5|1210.5|1210|1209|531
1645527000000|2022-02-22 10:50:00|1210|1209|1211.8|1210.8|1212.5|1211.5|1210|1209|398
1645527300000|2022-02-22 10:55:00|1211.7|1210.7|1209.9|1208.9|1211.8|1210.8|1209.8|1208.8|118
1645527600000|2022-02-22 11:00:00|1210.1|1209.1|1209.9|1208.9|1210.3|1209.3|1209.6|1208.6|251
1645527900000|2022-02-22 11:05:00|1209.8|1208.8|1209.2|1208.2|1209.9|1208.9|1208.7|1207.7|188
1645528200000|2022-02-22 11:10:00|1209.3|1208.3|1209|1208|1209.9|1208.9|1208.8|1207.8|300
1645528500000|2022-02-22 11:15:00|1209.1|1208.1|1209.6|1208.6|1209.6|1208.6|1208.7|1207.7|468
1645528800000|2022-02-22 11:20:00|1209.9|1208.9|1209.5|1208.5|1210.5|1209.5|1209.3|1208.3|116
1645529100000|2022-02-22 11:25:00|1209.4|1208.4|1208.8|1207.8|1209.4|1208.4|1208.8|1207.8|269
1645529400000|2022-02-22 11:30:00|1208.9|1207.9|1208.5|1207.5|1209|1208|1207.8|1206.8|190
1645529700000|2022-02-22 11:35:00|1208.7|1207.7|1207.6|1206.6|1208.9|1207.9|1207.6|1206.6|81
1645530000000|2022-02-22 11:40:00|1207.7|1206.7|1207.9|1206.9|1208.4|1207.4|1207.5|1206.5|220
1645530300000|2022-02-22 11:45:00|1208.1|1207.1|1208.3|1207.3|1208.3|1207.3|1207.8|1206.8|69
1645530600000|2022-02-22 11:50:00|1208.2|1207.2|1208.5|1207.5|1209.2|1208.2|1208.1|1207.1|133
1645530900000|2022-02-22 11:55:00|1208.7|1207.7|1208.6|1207.6|1208.9|1207.9|1208.4|1207.4|114
1645531200000|2022-02-22 12:00:00|1208.5|1207.5|1208.3|1207.3|1209.4|1208.4|1208.1|1207.1|537
1645531500000|2022-02-22 12:05:00|1208.4|1207.4|1208|1207|1208.7|1207.7|1207.8|1206.8|536
1645531800000|2022-02-22 12:10:00|1207.9|1206.9|1209.4|1208.4|1209.9|1208.9|1207.7|1206.7|1193
1645532100000|2022-02-22 12:15:00|1209.6|1208.6|1211.8|1210.8|1211.8|1210.8|1209.6|1208.6|362
1645532400000|2022-02-22 12:20:00|1211.6|1210.6|1211.5|1210.5|1212.2|1211.2|1211.2|1210.2|357
1645532700000|2022-02-22 12:25:00|1211.3|1210.3|1211.4|1210.4|1211.7|1210.7|1211.2|1210.2|143
1645533000000|2022-02-22 12:30:00|1211.3|1210.3|1211.7|1210.7|1211.8|1210.8|1210.6|1209.6|210
1645533300000|2022-02-22 12:35:00|1211.6|1210.6|1210.1|1209.1|1211.6|1210.6|1209.5|1208.5|782
1645533600000|2022-02-22 12:40:00|1210|1209|1210.1|1209.1|1210.4|1209.4|1209.3|1208.3|662
1645533900000|2022-02-22 12:45:00|1210.2|1209.2|1210.4|1209.4|1211|1210|1210|1209|105
1645534200000|2022-02-22 12:50:00|1210.5|1209.5|1210.1|1209.1|1210.8|1209.8|1209.9|1208.9|102
1645534500000|2022-02-22 12:55:00|1209.8|1208.8|1209.8|1208.8|1210|1209|1209.5|1208.5|153
1645534800000|2022-02-22 13:00:00|1209.7|1208.7|1208.4|1207.4|1210|1209|1208.4|1207.4|693
1645535100000|2022-02-22 13:05:00|1208.5|1207.5|1208.7|1207.7|1209.2|1208.2|1208.1|1207.1|558
1645535400000|2022-02-22 13:10:00|1208.8|1207.8|1207.6|1206.6|1208.8|1207.8|1207.6|1206.6|682
1645535700000|2022-02-22 13:15:00|1207.5|1206.5|1207.8|1206.8|1208.1|1207.1|1207.1|1206.1|1246
1645536000000|2022-02-22 13:20:00|1207.6|1206.6|1207.6|1206.6|1207.7|1206.7|1207|1206|330
1645536300000|2022-02-22 13:25:00|1207.7|1206.7|1207|1206|1207.9|1206.9|1206.8|1205.8|376
1645536600000|2022-02-22 13:30:00|1207.1|1206.1|1207.8|1206.8|1208.1|1207.1|1207.1|1206.1|411
1645536900000|2022-02-22 13:35:00|1207.9|1206.9|1208.6|1207.6|1208.6|1207.6|1207.6|1206.6|309
1645537200000|2022-02-22 13:40:00|1208.7|1207.7|1209.5|1208.5|1209.9|1208.9|1208.7|1207.7|110
1645537500000|2022-02-22 13:45:00|1209.4|1208.4|1208.8|1207.8|1209.5|1208.5|1208.4|1207.4|309
1645537800000|2022-02-22 13:50:00|1208.9|1207.9|1209|1208|1209.3|1208.3|1208.6|1207.6|366
1645538100000|2022-02-22 13:55:00|1208.9|1207.9|1209.6|1208.6|1209.9|1208.9|1208.7|1207.7|254
1645538400000|2022-02-22 14:00:00|1209.3|1208.3|1210.1|1209.1|1210.1|1209.1|1208.8|1207.8|257
1645538700000|2022-02-22 14:05:00|1210|1209|1210.9|1209.9|1211|1210|1210|1209|575
1645539000000|2022-02-22 14:10:00|1211|1210|1210|1209|1211|1210|1210|1209|390
1645539300000|2022-02-22 14:15:00|1210.1|1209.1|1209.6|1208.6|1210.3|1209.3|1209.4|1208.4|194
1645539600000|2022-02-22 14:20:00|1209.7|1208.7|1209|1208|1209.7|1208.7|1209|1208|143
1645539900000|2022-02-22 14:25:00|1208.9|1207.9|1207.7|1206.7|1208.9|1207.9|1207.7|1206.7|471
1645540200000|2022-02-22 14:30:00|1207.4|1206.9|1210.2|1209.7|1211.8|1211.3|1207.4|1206.9|4793
1645540500000|2022-02-22 14:35:00|1210.4|1209.9|1209.2|1208.7|1210.9|1210.4|1208.9|1208.4|1836
1645540800000|2022-02-22 14:40:00|1209.3|1208.8|1212.2|1211.7|1212.2|1211.7|1208.7|1208.2|1223
1645541100000|2022-02-22 14:45:00|1212.1|1211.6|1213.7|1213.2|1213.8|1213.3|1212|1211.5|1344
1645541400000|2022-02-22 14:50:00|1213.8|1213.3|1215.3|1214.8|1215.4|1214.9|1212.7|1212.2|1458
1645541700000|2022-02-22 14:55:00|1215.2|1214.7|1213.6|1213.1|1215.3|1214.8|1213.3|1212.8|706
1645542000000|2022-02-22 15:00:00|1213.4|1212.9|1213|1212.5|1213.6|1213.1|1211.2|1210.7|1221
1645542300000|2022-02-22 15:05:00|1213.1|1212.6|1212.5|1212|1213.2|1212.7|1210.4|1209.9|983
1645542600000|2022-02-22 15:10:00|1212.4|1211.9|1213.5|1213|1214.3|1213.8|1211.2|1210.7|935
1645542900000|2022-02-22 15:15:00|1213.6|1213.1|1214.4|1213.9|1215|1214.5|1213.1|1212.6|695
1645543200000|2022-02-22 15:20:00|1214.3|1213.8|1214|1213.5|1215.6|1215.1|1213.9|1213.4|1187
1645543500000|2022-02-22 15:25:00|1214.1|1213.6|1215.8|1215.3|1216.2|1215.7|1214.1|1213.6|1181
1645543800000|2022-02-22 15:30:00|1215.9|1215.4|1214.5|1214|1215.9|1215.4|1213.9|1213.4|830
1645544100000|2022-02-22 15:35:00|1214.3|1213.8|1212.5|1212|1214.5|1214|1212.4|1211.9|798
1645544400000|2022-02-22 15:40:00|1212.4|1211.9|1212|1211.5|1213|1212.5|1211.4|1210.9|1141
1645544700000|2022-02-22 15:45:00|1212.1|1211.6|1212.7|1212.2|1213|1212.5|1211.7|1211.2|700
1645545000000|2022-02-22 15:50:00|1212.6|1212.1|1211.4|1210.9|1212.7|1212.2|1211.1|1210.6|901
1645545300000|2022-02-22 15:55:00|1211.2|1210.7|1210.7|1210.2|1211.9|1211.4|1210.4|1209.9|1058
1645545600000|2022-02-22 16:00:00|1210.6|1210.1|1210.7|1210.2|1211.4|1210.9|1210.2|1209.7|1055
1645545900000|2022-02-22 16:05:00|1210.6|1210.1|1209.2|1208.7|1211.1|1210.6|1209.1|1208.6|1220
1645546200000|2022-02-22 16:10:00|1209.1|1208.6|1208.8|1208.3|1209.8|1209.3|1208.6|1208.1|990
1645546500000|2022-02-22 16:15:00|1208.9|1208.4|1207.7|1207.2|1209.2|1208.7|1207.5|1207|1045
1645546800000|2022-02-22 16:20:00|1207.8|1207.3|1208.7|1208.2|1208.7|1208.2|1207.3|1206.8|881
1645547100000|2022-02-22 16:25:00|1208.8|1208.3|1208.4|1207.9|1209.5|1209|1207.9|1207.4|3346
1645547400000|2022-02-22 16:30:00|1208.2|1207.7|1209.1|1208.6|1209.5|1209|1208|1207.5|944
1645547700000|2022-02-22 16:35:00|1209|1208.5|1209.4|1208.9|1209.5|1209|1208.4|1207.9|805
1645548000000|2022-02-22 16:40:00|1209.3|1208.8|1209.9|1209.4|1210.5|1210|1209.2|1208.7|993
1645548300000|2022-02-22 16:45:00|1210|1209.5|1209.9|1209.4|1210.3|1209.8|1209.4|1208.9|400
1645548600000|2022-02-22 16:50:00|1210|1209.5|1207.6|1207.1|1211|1210.5|1207.6|1207.1|588
1645548900000|2022-02-22 16:55:00|1207.5|1207|1208.2|1207.7|1208.3|1207.8|1206.9|1206.4|701
1645549200000|2022-02-22 17:00:00|1208.1|1207.6|1208.4|1207.9|1209|1208.5|1207.7|1207.2|508
1645549500000|2022-02-22 17:05:00|1208.5|1208|1208.9|1208.4|1208.9|1208.4|1208.3|1207.8|381
1645549800000|2022-02-22 17:10:00|1208.8|1208.3|1207.3|1206.8|1208.8|1208.3|1207.1|1206.6|475
1645550100000|2022-02-22 17:15:00|1207.2|1206.7|1206.6|1206.1|1207.4|1206.9|1206.6|1206.1|676
1645550400000|2022-02-22 17:20:00|1206.5|1206|1206.7|1206.2|1207.7|1207.2|1206.4|1205.9|402
1645550700000|2022-02-22 17:25:00|1206.6|1206.1|1207.2|1206.7|1207.7|1207.2|1206.4|1205.9|348
1645551000000|2022-02-22 17:30:00|1207.1|1206.6|1206.4|1205.9|1207.6|1207.1|1206.3|1205.8|524
1645551300000|2022-02-22 17:35:00|1206.5|1206|1207.1|1206.6|1207.6|1207.1|1206.5|1206|379
1645551600000|2022-02-22 17:40:00|1207|1206.5|1206.8|1206.3|1207.3|1206.8|1206.6|1206.1|391
1645551900000|2022-02-22 17:45:00|1206.7|1206.2|1205.2|1204.7|1207|1206.5|1205|1204.5|576
1645552200000|2022-02-22 17:50:00|1205.3|1204.8|1205.2|1204.7|1206.1|1205.6|1205.2|1204.7|531
1645552500000|2022-02-22 17:55:00|1205.3|1204.8|1205.3|1204.8|1206|1205.5|1204.9|1204.4|595
1645552800000|2022-02-22 18:00:00|1205.5|1205|1205.3|1204.8|1205.6|1205.1|1204.4|1203.9|654
1645553100000|2022-02-22 18:05:00|1205.4|1204.9|1205.8|1205.3|1206.2|1205.7|1205.1|1204.6|484
1645553400000|2022-02-22 18:10:00|1205.9|1205.4|1206.8|1206.3|1207.6|1207.1|1205.9|1205.4|684
1645553700000|2022-02-22 18:15:00|1206.9|1206.4|1203.9|1203.4|1206.9|1206.4|1203.8|1203.3|580
1645554000000|2022-02-22 18:20:00|1203.8|1203.3|1205.1|1204.6|1205.3|1204.8|1203.8|1203.3|484
1645554300000|2022-02-22 18:25:00|1205.2|1204.7|1205.1|1204.6|1205.2|1204.7|1204.4|1203.9|310
1645554600000|2022-02-22 18:30:00|1205|1204.5|1205.7|1205.2|1205.9|1205.4|1204.6|1204.1|439
1645554900000|2022-02-22 18:35:00|1205.6|1205.1|1204.6|1204.1|1205.6|1205.1|1204.4|1203.9|411
1645555200000|2022-02-22 18:40:00|1204.7|1204.2|1203.5|1203|1205.5|1205|1203.5|1203|442
1645555500000|2022-02-22 18:45:00|1203.4|1202.9|1202.6|1202.1|1203.7|1203.2|1202.5|1202|571
1645555800000|2022-02-22 18:50:00|1202.7|1202.2|1201.4|1200.9|1202.7|1202.2|1201.4|1200.9|527
1645556100000|2022-02-22 18:55:00|1201.5|1201|1202.8|1202.3|1202.8|1202.3|1201.5|1201|400
1645556400000|2022-02-22 19:00:00|1202.7|1202.2|1201.6|1201.1|1202.7|1202.2|1201.4|1200.9|502
1645556700000|2022-02-22 19:05:00|1201.7|1201.2|1200.7|1200.2|1201.7|1201.2|1200.7|1200.2|759
1645557000000|2022-02-22 19:10:00|1200.8|1200.3|1201.5|1201|1201.6|1201.1|1200|1199.5|1123
1645557300000|2022-02-22 19:15:00|1201.6|1201.1|1202.5|1202|1202.8|1202.3|1201.2|1200.7|560
1645557600000|2022-02-22 19:20:00|1202.7|1202.2|1202.2|1201.7|1203.5|1203|1200.6|1200.1|2427
1645557900000|2022-02-22 19:25:00|1202.3|1201.8|1204.9|1204.4|1205.7|1205.2|1202.1|1201.6|2321
1645558200000|2022-02-22 19:30:00|1204.8|1204.3|1207.2|1206.7|1209|1208.5|1203.9|1203.4|1767
1645558500000|2022-02-22 19:35:00|1207.3|1206.8|1207.7|1207.2|1209.1|1208.6|1206.9|1206.4|969
1645558800000|2022-02-22 19:40:00|1207.8|1207.3|1205.5|1205|1208.5|1208|1205.4|1204.9|966
1645559100000|2022-02-22 19:45:00|1205.4|1204.9|1209.1|1208.6|1209.2|1208.7|1204.8|1204.3|976
1645559400000|2022-02-22 19:50:00|1209.3|1208.8|1210.5|1210|1211.5|1211|1209.1|1208.6|1137
1645559700000|2022-02-22 19:55:00|1210.6|1210.1|1210.9|1210.4|1212.7|1212.2|1210.6|1210.1|890
1645560000000|2022-02-22 20:00:00|1211|1210.5|1213.5|1213|1213.6|1213.1|1211|1210.5|932
1645560300000|2022-02-22 20:05:00|1213.6|1213.1|1211.4|1210.9|1213.8|1213.3|1211.3|1210.8|791
1645560600000|2022-02-22 20:10:00|1211.5|1211|1212.1|1211.6|1212.9|1212.4|1211.5|1211|425
1645560900000|2022-02-22 20:15:00|1212|1211.5|1211.7|1211.2|1213.4|1212.9|1211.1|1210.6|631
1645561200000|2022-02-22 20:20:00|1211.5|1211|1210.1|1209.6|1212.3|1211.8|1209.6|1209.1|621
1645561500000|2022-02-22 20:25:00|1210|1209.5|1210.6|1210.1|1212.1|1211.6|1209.9|1209.4|480
1645561800000|2022-02-22 20:30:00|1210.7|1210.2|1210.3|1209.8|1210.7|1210.2|1209.2|1208.7|768
1645562100000|2022-02-22 20:35:00|1210.4|1209.9|1210.2|1209.7|1210.7|1210.2|1209.1|1208.6|739
1645562400000|2022-02-22 20:40:00|1210.4|1209.9|1209|1208.5|1210.5|1210|1208.2|1207.7|1291
1645562700000|2022-02-22 20:45:00|1208.9|1208.4|1208.1|1207.6|1208.9|1208.4|1207.6|1207.1|1274
1645563000000|2022-02-22 20:50:00|1208.2|1207.7|1205.7|1205.2|1208.2|1207.7|1205.4|1204.9|2647
1645563300000|2022-02-22 20:55:00|1205.8|1205.3|1208.3|1207.8|1208.5|1208|1205.7|1205.2|9301
1645563600000|2022-02-22 21:00:00|1208.5|1207.5|1210.8|1209.8|1211.2|1210.2|1208.1|1207.1|985
1645563900000|2022-02-22 21:05:00|1210.7|1209.7|1211.9|1210.9|1211.9|1210.9|1210.5|1209.5|226
1645564200000|2022-02-22 21:10:00|1212|1211|1211.7|1210.7|1212|1211|1211.6|1210.6|105
1645564500000|2022-02-22 21:15:00|1211.8|1210.8|1210.9|1209.9|1211.8|1210.8|1210.9|1209.9|101
1645564800000|2022-02-22 21:20:00|1210.8|1209.8|1210.1|1209.1|1210.8|1209.8|1210|1209|140
1645565100000|2022-02-22 21:25:00|1210|1209|1210.2|1209.2|1210.4|1209.4|1209.5|1208.5|75
1645565400000|2022-02-22 21:30:00|1210.1|1209.1|1209.9|1208.9|1210.5|1209.5|1209.7|1208.7|60
1645565700000|2022-02-22 21:35:00|1209.8|1208.8|1210.1|1209.1|1210.5|1209.5|1209.7|1208.7|36
1645566000000|2022-02-22 21:40:00|1210.2|1209.2|1211|1210|1211|1210|1210.2|1209.2|12
1645566300000|2022-02-22 21:45:00|1211.4|1210.4|1211.5|1210.5|1211.6|1210.6|1211.2|1210.2|22
1645566600000|2022-02-22 21:50:00|1211|1210|1209.7|1208.7|1211|1210|1209.7|1208.7|24
1645566900000|2022-02-22 21:55:00|1209.9|1208.9|1208.9|1207.9|1209.9|1208.9|1208.9|1207.9|8
1645568700000|2022-02-22 22:25:00|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1
1645570800000|2022-02-22 23:00:00|1209|1207|1210.5|1208.5|1210.8|1208.8|1208.8|1206.8|0
1645571100000|2022-02-22 23:05:00|1210.6|1208.6|1210.6|1208.6|1210.9|1208.9|1210.4|1208.4|0
1645571400000|2022-02-22 23:10:00|1210.7|1208.7|1210.5|1208.5|1211.2|1209.2|1210.5|1208.5|0
1645571700000|2022-02-22 23:15:00|1210.6|1208.6|1210.6|1208.6|1210.8|1208.8|1210.1|1208.1|0
1645572000000|2022-02-22 23:20:00|1210.7|1208.7|1210.8|1208.8|1210.8|1208.8|1210.3|1208.3|0
1645572300000|2022-02-22 23:25:00|1210.7|1208.7|1212.3|1210.3|1212.9|1210.9|1210.7|1208.7|0
1645572600000|2022-02-22 23:30:00|1212.4|1210.4|1211.7|1209.7|1212.6|1210.6|1211.5|1209.5|0
1645572900000|2022-02-22 23:35:00|1211.8|1209.8|1211.6|1209.6|1212.1|1210.1|1211.5|1209.5|0
1645573200000|2022-02-22 23:40:00|1211.7|1209.7|1212.7|1210.7|1212.7|1210.7|1211.6|1209.6|0
1645573500000|2022-02-22 23:45:00|1212.9|1210.9|1213.1|1211.1|1213.5|1211.5|1212.5|1210.5|0
1645573800000|2022-02-22 23:50:00|1213.2|1211.2|1213.1|1211.1|1213.5|1211.5|1212.8|1210.8|0
1645574100000|2022-02-22 23:55:00|1213.2|1211.2|1212.8|1210.8|1213.4|1211.4|1212.5|1210.5|0
1645574400000|2022-02-23 00:00:00|1213|1211|1212.9|1210.9|1213.2|1211.2|1212.5|1210.5|0
1645574700000|2022-02-23 00:05:00|1213|1211|1212.6|1210.6|1213|1211|1212.5|1210.5|0
1645575000000|2022-02-23 00:10:00|1212.5|1210.5|1212.5|1210.5|1212.6|1210.6|1212.2|1210.2|0
1645575300000|2022-02-23 00:15:00|1212.3|1210.3|1212.5|1210.5|1212.9|1210.9|1212.2|1210.2|0
1645575600000|2022-02-23 00:20:00|1212.6|1210.6|1212.4|1210.4|1212.9|1210.9|1212.3|1210.3|0
1645575900000|2022-02-23 00:25:00|1212.5|1210.5|1212.5|1210.5|1212.9|1210.9|1212.3|1210.3|0
1645576200000|2022-02-23 00:30:00|1212.6|1210.6|1212.8|1210.8|1212.9|1210.9|1212.1|1210.1|0
1645576500000|2022-02-23 00:35:00|1212.7|1210.7|1212.3|1210.3|1212.8|1210.8|1212.1|1210.1|0
1645576800000|2022-02-23 00:40:00|1212.4|1210.4|1212.2|1210.2|1212.4|1210.4|1212.1|1210.1|0
1645577100000|2022-02-23 00:45:00|1212.3|1210.3|1212.5|1210.5|1212.6|1210.6|1212.2|1210.2|0
1645577400000|2022-02-23 00:50:00|1212.4|1210.4|1212.4|1210.4|1212.5|1210.5|1212.2|1210.2|0
1645577700000|2022-02-23 00:55:00|1212.5|1210.5|1212.9|1210.9|1212.9|1210.9|1212.4|1210.4|0
1645578000000|2022-02-23 01:00:00|1213.1|1212.1|1212.1|1211.1|1213.1|1212.1|1211.3|1210.3|64
1645578300000|2022-02-23 01:05:00|1212.3|1211.3|1212.6|1211.6|1213.5|1212.5|1212.3|1211.3|90
1645578600000|2022-02-23 01:10:00|1212.8|1211.8|1213.3|1212.3|1213.4|1212.4|1212.8|1211.8|85
1645578900000|2022-02-23 01:15:00|1213.2|1212.2|1213.5|1212.5|1214.6|1213.6|1212.4|1211.4|118
1645579200000|2022-02-23 01:20:00|1213.1|1212.1|1214.6|1213.6|1214.9|1213.9|1213.1|1212.1|65
1645579500000|2022-02-23 01:25:00|1214.7|1213.7|1213.4|1212.4|1214.9|1213.9|1213.4|1212.4|21
1645579800000|2022-02-23 01:30:00|1213.2|1212.2|1211.8|1210.8|1213.2|1212.2|1210.6|1209.6|76
1645580100000|2022-02-23 01:35:00|1212.7|1211.7|1213.2|1212.2|1213.2|1212.2|1212.6|1211.6|19
1645580400000|2022-02-23 01:40:00|1212.5|1211.5|1211.2|1210.2|1212.5|1211.5|1211.2|1210.2|4
1645580700000|2022-02-23 01:45:00|1210.6|1209.6|1209.3|1208.3|1210.6|1209.6|1209.3|1208.3|83
1645581000000|2022-02-23 01:50:00|1209.6|1208.6|1208.8|1207.8|1210.2|1209.2|1208.7|1207.7|13
1645581300000|2022-02-23 01:55:00|1209.8|1208.8|1211.4|1210.4|1212|1211|1209.8|1208.8|68
1645581600000|2022-02-23 02:00:00|1211.2|1210.2|1213.2|1212.2|1213.9|1212.9|1211|1210|141
1645581900000|2022-02-23 02:05:00|1213.3|1212.3|1213.9|1212.9|1213.9|1212.9|1212.7|1211.7|26
1645582200000|2022-02-23 02:10:00|1213.8|1212.8|1214.4|1213.4|1214.8|1213.8|1213.7|1212.7|109
1645582500000|2022-02-23 02:15:00|1214.2|1213.2|1213.1|1212.1|1214.2|1213.2|1212.5|1211.5|32
1645582800000|2022-02-23 02:20:00|1213.2|1212.2|1212.9|1211.9|1213.6|1212.6|1212.5|1211.5|26
1645583100000|2022-02-23 02:25:00|1212.6|1211.6|1211|1210|1212.7|1211.7|1210.8|1209.8|59
1645583400000|2022-02-23 02:30:00|1211.1|1210.1|1211.6|1210.6|1211.8|1210.8|1211|1210|25
1645583700000|2022-02-23 02:35:00|1211.7|1210.7|1211.4|1210.4|1212.2|1211.2|1211.2|1210.2|10
1645584000000|2022-02-23 02:40:00|1211.3|1210.3|1212.4|1211.4|1212.6|1211.6|1211.3|1210.3|19
1645584300000|2022-02-23 02:45:00|1212|1211|1211.3|1210.3|1212|1211|1210.7|1209.7|30
1645584600000|2022-02-23 02:50:00|1211.4|1210.4|1211.6|1210.6|1212.2|1211.2|1211.4|1210.4|27
1645584900000|2022-02-23 02:55:00|1211.8|1210.8|1211.4|1210.4|1212|1211|1211.4|1210.4|10
1645585200000|2022-02-23 03:00:00|1211.9|1210.9|1211.6|1210.6|1211.9|1210.9|1210.7|1209.7|9
1645585500000|2022-02-23 03:05:00|1212.2|1211.2|1212.1|1211.1|1212.2|1211.2|1212.1|1211.1|4
1645585800000|2022-02-23 03:10:00|1211.4|1210.4|1210.1|1209.1|1211.4|1210.4|1210.1|1209.1|31
1645586100000|2022-02-23 03:15:00|1210.7|1209.7|1210.6|1209.6|1211.4|1210.4|1210.6|1209.6|13
1645586400000|2022-02-23 03:20:00|1210.7|1209.7|1211.3|1210.3|1211.7|1210.7|1210.7|1209.7|21
1645586700000|2022-02-23 03:25:00|1211.7|1210.7|1212.2|1211.2|1212.3|1211.3|1211.7|1210.7|12
1645587000000|2022-02-23 03:30:00|1212.3|1211.3|1212.5|1211.5|1212.9|1211.9|1212.2|1211.2|35
1645587300000|2022-02-23 03:35:00|1212.4|1211.4|1211.9|1210.9|1212.4|1211.4|1211.8|1210.8|17
1645587600000|2022-02-23 03:40:00|1211.7|1210.7|1211.3|1210.3|1212|1211|1211.3|1210.3|27
1645587900000|2022-02-23 03:45:00|1211.4|1210.4|1211.8|1210.8|1212.3|1211.3|1211.4|1210.4|48
1645588200000|2022-02-23 03:50:00|1211.4|1210.4|1211.9|1210.9|1211.9|1210.9|1211.3|1210.3|54
1645588500000|2022-02-23 03:55:00|1211.8|1210.8|1212.8|1211.8|1212.9|1211.9|1211.8|1210.8|47
1645588800000|2022-02-23 04:00:00|1212.9|1211.9|1212.4|1211.4|1212.9|1211.9|1212.2|1211.2|60
1645589100000|2022-02-23 04:05:00|1212.3|1211.3|1212.2|1211.2|1212.3|1211.3|1212|1211|20
1645589400000|2022-02-23 04:10:00|1212.3|1211.3|1212.4|1211.4|1212.9|1211.9|1212.3|1211.3|30
1645589700000|2022-02-23 04:15:00|1212.5|1211.5|1212.4|1211.4|1212.6|1211.6|1212.2|1211.2|11
1645590000000|2022-02-23 04:20:00|1212.6|1211.6|1212.7|1211.7|1212.7|1211.7|1212.6|1211.6|9
1645590300000|2022-02-23 04:25:00|1212.6|1211.6|1212.2|1211.2|1212.7|1211.7|1212.2|1211.2|39
1645590600000|2022-02-23 04:30:00|1212.3|1211.3|1212.9|1211.9|1212.9|1211.9|1212.3|1211.3|20
1645590900000|2022-02-23 04:35:00|1212.8|1211.8|1212.6|1211.6|1212.9|1211.9|1212.5|1211.5|12
1645591200000|2022-02-23 04:40:00|1212.5|1211.5|1212.7|1211.7|1212.7|1211.7|1212.4|1211.4|38
1645591500000|2022-02-23 04:45:00|1212.5|1211.5|1213.6|1212.6|1213.8|1212.8|1212.5|1211.5|33
1645591800000|2022-02-23 04:50:00|1213.5|1212.5|1213.5|1212.5|1213.8|1212.8|1213.4|1212.4|18
1645592100000|2022-02-23 04:55:00|1213.6|1212.6|1214|1213|1214|1213|1213.6|1212.6|20
1645592400000|2022-02-23 05:00:00|1214.4|1213.4|1215.1|1214.1|1215.2|1214.2|1214.1|1213.1|68
1645592700000|2022-02-23 05:05:00|1215.3|1214.3|1215.3|1214.3|1215.7|1214.7|1215.1|1214.1|39
1645593000000|2022-02-23 05:10:00|1215.2|1214.2|1215.2|1214.2|1215.5|1214.5|1215|1214|42
1645593300000|2022-02-23 05:15:00|1215|1214|1215.1|1214.1|1215.3|1214.3|1214.9|1213.9|30
1645593600000|2022-02-23 05:20:00|1214.9|1213.9|1214.6|1213.6|1214.9|1213.9|1214.5|1213.5|46
1645593900000|2022-02-23 05:25:00|1214.4|1213.4|1214.6|1213.6|1214.8|1213.8|1214|1213|40
1645594200000|2022-02-23 05:30:00|1214.5|1213.5|1214.2|1213.2|1215.1|1214.1|1213.9|1212.9|82
1645594500000|2022-02-23 05:35:00|1213.7|1212.7|1214.5|1213.5|1214.5|1213.5|1213.7|1212.7|78
1645594800000|2022-02-23 05:40:00|1214.3|1213.3|1214.1|1213.1|1214.7|1213.7|1213.8|1212.8|41
1645595100000|2022-02-23 05:45:00|1214|1213|1214.7|1213.7|1214.7|1213.7|1213.9|1212.9|69
1645595400000|2022-02-23 05:50:00|1214.6|1213.6|1214.5|1213.5|1215|1214|1214.3|1213.3|48
1645595700000|2022-02-23 05:55:00|1214.7|1213.7|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|42
1645596000000|2022-02-23 06:00:00|1215.2|1214.2|1215.9|1214.9|1216.1|1215.1|1215.2|1214.2|49
1645596300000|2022-02-23 06:05:00|1215.7|1214.7|1215.9|1214.9|1216.1|1215.1|1215.6|1214.6|49
1645596600000|2022-02-23 06:10:00|1216.1|1215.1|1215.9|1214.9|1216.5|1215.5|1215.3|1214.3|82
1645596900000|2022-02-23 06:15:00|1215.7|1214.7|1215.5|1214.5|1215.9|1214.9|1215.3|1214.3|56
1645597200000|2022-02-23 06:20:00|1215.3|1214.3|1214.5|1213.5|1215.3|1214.3|1214.1|1213.1|39
1645597500000|2022-02-23 06:25:00|1214.7|1213.7|1215.1|1214.1|1215.2|1214.2|1214.5|1213.5|33
1645597800000|2022-02-23 06:30:00|1214.7|1213.7|1214.7|1213.7|1214.9|1213.9|1214.6|1213.6|18
1645598100000|2022-02-23 06:35:00|1214.8|1213.8|1215.3|1214.3|1215.4|1214.4|1214.8|1213.8|39
1645598400000|2022-02-23 06:40:00|1215.5|1214.5|1214.7|1213.7|1215.6|1214.6|1214.6|1213.6|66
1645598700000|2022-02-23 06:45:00|1214.8|1213.8|1215.1|1214.1|1215.1|1214.1|1214.6|1213.6|93
1645599000000|2022-02-23 06:50:00|1215.2|1214.2|1215|1214|1215.5|1214.5|1214.6|1213.6|70
1645599300000|2022-02-23 06:55:00|1215.1|1214.1|1213.7|1212.7|1215.1|1214.1|1213.7|1212.7|160
1645599600000|2022-02-23 07:00:00|1213.6|1212.6|1211.6|1210.6|1213.6|1212.6|1211.4|1210.4|238
1645599900000|2022-02-23 07:05:00|1211.4|1210.4|1211.9|1210.9|1212|1211|1211.2|1210.2|266
1645600200000|2022-02-23 07:10:00|1211.8|1210.8|1211.3|1210.3|1212.3|1211.3|1211.2|1210.2|163
1645600500000|2022-02-23 07:15:00|1211.2|1210.2|1211.1|1210.1|1211.8|1210.8|1210.8|1209.8|128
1645600800000|2022-02-23 07:20:00|1211|1210|1211.1|1210.1|1211.4|1210.4|1210.5|1209.5|177
1645601100000|2022-02-23 07:25:00|1210.9|1209.9|1211.8|1210.8|1212.2|1211.2|1210.8|1209.8|134
1645601400000|2022-02-23 07:30:00|1211.7|1210.7|1212.8|1211.8|1213|1212|1211.7|1210.7|164
1645601700000|2022-02-23 07:35:00|1212.9|1211.9|1213.9|1212.9|1213.9|1212.9|1212.8|1211.8|165
1645602000000|2022-02-23 07:40:00|1213.8|1212.8|1214.2|1213.2|1214.7|1213.7|1213.8|1212.8|327
1645602300000|2022-02-23 07:45:00|1214.1|1213.1|1213.6|1212.6|1214.1|1213.1|1213.4|1212.4|26
1645602600000|2022-02-23 07:50:00|1213.7|1212.7|1213.7|1212.7|1213.9|1212.9|1213.4|1212.4|48
1645602900000|2022-02-23 07:55:00|1213.9|1212.9|1214.4|1213.4|1214.5|1213.5|1213.6|1212.6|196
1645603200000|2022-02-23 08:00:00|1214.5|1213.5|1215|1214|1215|1214|1212.9|1211.9|188
1645603500000|2022-02-23 08:05:00|1214.9|1213.9|1215.2|1214.2|1215.3|1214.3|1214.3|1213.3|686
1645603800000|2022-02-23 08:10:00|1215.3|1214.3|1215.8|1214.8|1216.4|1215.4|1215.2|1214.2|596
1645604100000|2022-02-23 08:15:00|1216|1215|1215.4|1214.4|1216|1215|1215.2|1214.2|185
1645604400000|2022-02-23 08:20:00|1215.5|1214.5|1216.2|1215.2|1216.2|1215.2|1215|1214|134
1645604700000|2022-02-23 08:25:00|1216.1|1215.1|1215.4|1214.4|1216.1|1215.1|1215.3|1214.3|235
1645605000000|2022-02-23 08:30:00|1215.7|1214.7|1215.7|1214.7|1215.8|1214.8|1213.9|1212.9|209
1645605300000|2022-02-23 08:35:00|1215.8|1214.8|1215.9|1214.9|1216.1|1215.1|1215.7|1214.7|145
1645605600000|2022-02-23 08:40:00|1215.8|1214.8|1215.9|1214.9|1216.1|1215.1|1215.7|1214.7|113
1645605900000|2022-02-23 08:45:00|1215.8|1214.8|1215.8|1214.8|1216.2|1215.2|1215.5|1214.5|118
1645606200000|2022-02-23 08:50:00|1215.9|1214.9|1215.6|1214.6|1216.5|1215.5|1215.3|1214.3|162
1645606500000|2022-02-23 08:55:00|1215.7|1214.7|1216.6|1215.6|1216.6|1215.6|1215|1214|64
1645606800000|2022-02-23 09:00:00|1216.7|1215.7|1216.2|1215.2|1217|1216|1216|1215|195
1645607100000|2022-02-23 09:05:00|1216.3|1215.3|1216.2|1215.2|1216.4|1215.4|1215.9|1214.9|62
1645607400000|2022-02-23 09:10:00|1216.1|1215.1|1216.5|1215.5|1216.8|1215.8|1215.7|1214.7|94
1645607700000|2022-02-23 09:15:00|1216.3|1215.3|1216.9|1215.9|1216.9|1215.9|1216.1|1215.1|75
1645608000000|2022-02-23 09:20:00|1216.8|1215.8|1216.5|1215.5|1216.9|1215.9|1216.4|1215.4|75
1645608300000|2022-02-23 09:25:00|1216.6|1215.6|1216.2|1215.2|1216.6|1215.6|1216.1|1215.1|51
1645608600000|2022-02-23 09:30:00|1216.3|1215.3|1215.7|1214.7|1216.4|1215.4|1215.5|1214.5|91
1645608900000|2022-02-23 09:35:00|1215.6|1214.6|1215.6|1214.6|1215.9|1214.9|1214.9|1213.9|149
1645609200000|2022-02-23 09:40:00|1215.8|1214.8|1215.8|1214.8|1216.5|1215.5|1215.4|1214.4|199
1645609500000|2022-02-23 09:45:00|1215.9|1214.9|1215.3|1214.3|1215.9|1214.9|1215.2|1214.2|91
1645609800000|2022-02-23 09:50:00|1215.4|1214.4|1215.1|1214.1|1215.5|1214.5|1214.9|1213.9|124
1645610100000|2022-02-23 09:55:00|1215.2|1214.2|1214|1213|1215.5|1214.5|1213.9|1212.9|180
1645610400000|2022-02-23 10:00:00|1214.1|1213.1|1214.2|1213.2|1214.4|1213.4|1213.7|1212.7|253
1645610700000|2022-02-23 10:05:00|1214|1213|1213|1212|1214.3|1213.3|1212.9|1211.9|155
1645611000000|2022-02-23 10:10:00|1212.9|1211.9|1212.4|1211.4|1212.9|1211.9|1212.1|1211.1|149
1645611300000|2022-02-23 10:15:00|1212.7|1211.7|1213.1|1212.1|1213.3|1212.3|1212.7|1211.7|40
1645611600000|2022-02-23 10:20:00|1213.2|1212.2|1213.4|1212.4|1213.5|1212.5|1213.1|1212.1|56
1645611900000|2022-02-23 10:25:00|1213.5|1212.5|1213|1212|1213.6|1212.6|1212.9|1211.9|29
1645612200000|2022-02-23 10:30:00|1213.1|1212.1|1213.3|1212.3|1213.7|1212.7|1213.1|1212.1|14
1645612500000|2022-02-23 10:35:00|1213.5|1212.5|1213.3|1212.3|1213.7|1212.7|1213.2|1212.2|35
1645612800000|2022-02-23 10:40:00|1213.1|1212.1|1213.7|1212.7|1213.7|1212.7|1213.1|1212.1|15
1645613100000|2022-02-23 10:45:00|1213.6|1212.6|1212|1211|1213.7|1212.7|1211.8|1210.8|32
1645613400000|2022-02-23 10:50:00|1211.8|1210.8|1212.7|1211.7|1212.7|1211.7|1211.8|1210.8|36
1645613700000|2022-02-23 10:55:00|1212.8|1211.8|1213.2|1212.2|1213.2|1212.2|1212.8|1211.8|16
1645614000000|2022-02-23 11:00:00|1213.1|1212.1|1213.5|1212.5|1213.5|1212.5|1212.6|1211.6|31
1645614300000|2022-02-23 11:05:00|1213.6|1212.6|1213.2|1212.2|1213.7|1212.7|1212.5|1211.5|86
1645614600000|2022-02-23 11:10:00|1213.1|1212.1|1212.1|1211.1|1213.5|1212.5|1212|1211|40
1645614900000|2022-02-23 11:15:00|1212|1211|1211.6|1210.6|1212.3|1211.3|1211.4|1210.4|49
1645615200000|2022-02-23 11:20:00|1211.5|1210.5|1211.7|1210.7|1212|1211|1211.2|1210.2|52
1645615500000|2022-02-23 11:25:00|1211.6|1210.6|1212.1|1211.1|1212.2|1211.2|1211.6|1210.6|54
1645615800000|2022-02-23 11:30:00|1212|1211|1212.3|1211.3|1212.4|1211.4|1211.8|1210.8|76
1645616100000|2022-02-23 11:35:00|1212.2|1211.2|1211.8|1210.8|1212.4|1211.4|1211.6|1210.6|248
1645616400000|2022-02-23 11:40:00|1211.7|1210.7|1211.3|1210.3|1211.9|1210.9|1211.3|1210.3|75
1645616700000|2022-02-23 11:45:00|1211.2|1210.2|1210.7|1209.7|1211.2|1210.2|1210.6|1209.6|143
1645617000000|2022-02-23 11:50:00|1210.8|1209.8|1211.2|1210.2|1211.2|1210.2|1210.7|1209.7|140
1645617300000|2022-02-23 11:55:00|1211.1|1210.1|1209.4|1208.4|1211.1|1210.1|1209.3|1208.3|460
1645617600000|2022-02-23 12:00:00|1209.2|1208.2|1210.7|1209.7|1210.7|1209.7|1209.1|1208.1|240
1645617900000|2022-02-23 12:05:00|1210.8|1209.8|1211.8|1210.8|1212.3|1211.3|1210.8|1209.8|222
1645618200000|2022-02-23 12:10:00|1211.7|1210.7|1212.4|1211.4|1212.4|1211.4|1211.4|1210.4|145
1645618500000|2022-02-23 12:15:00|1212.5|1211.5|1213|1212|1213.2|1212.2|1212.4|1211.4|143
1645618800000|2022-02-23 12:20:00|1212.9|1211.9|1212.9|1211.9|1213|1212|1212.4|1211.4|239
1645619100000|2022-02-23 12:25:00|1212.8|1211.8|1212.4|1211.4|1212.9|1211.9|1212.3|1211.3|111
1645619400000|2022-02-23 12:30:00|1212.3|1211.3|1212.6|1211.6|1212.6|1211.6|1211.8|1210.8|174
1645619700000|2022-02-23 12:35:00|1212.5|1211.5|1213|1212|1213.2|1212.2|1212.4|1211.4|235
1645620000000|2022-02-23 12:40:00|1213.1|1212.1|1212.3|1211.3|1213.2|1212.2|1212.3|1211.3|170
1645620300000|2022-02-23 12:45:00|1212.4|1211.4|1212.2|1211.2|1212.6|1211.6|1212.2|1211.2|125
1645620600000|2022-02-23 12:50:00|1212.3|1211.3|1212.8|1211.8|1213.1|1212.1|1212.3|1211.3|159
1645620900000|2022-02-23 12:55:00|1212.9|1211.9|1212.8|1211.8|1213|1212|1212.7|1211.7|165
1645621200000|2022-02-23 13:00:00|1212.9|1211.9|1213.4|1212.4|1213.5|1212.5|1212.6|1211.6|193
1645621500000|2022-02-23 13:05:00|1213.5|1212.5|1214.7|1213.7|1214.7|1213.7|1213.5|1212.5|212
1645621800000|2022-02-23 13:10:00|1214.8|1213.8|1214.1|1213.1|1215|1214|1214|1213|186
1645622100000|2022-02-23 13:15:00|1214.2|1213.2|1213.9|1212.9|1214.4|1213.4|1213.9|1212.9|549
1645622400000|2022-02-23 13:20:00|1214|1213|1213.8|1212.8|1214.4|1213.4|1213.7|1212.7|152
1645622700000|2022-02-23 13:25:00|1213.9|1212.9|1213.8|1212.8|1213.9|1212.9|1213.5|1212.5|162
1645623000000|2022-02-23 13:30:00|1213.9|1212.9|1213.4|1212.4|1214.1|1213.1|1213.4|1212.4|179
1645623300000|2022-02-23 13:35:00|1213.5|1212.5|1214.1|1213.1|1214.2|1213.2|1213.4|1212.4|235
1645623600000|2022-02-23 13:40:00|1214.2|1213.2|1214.1|1213.1|1214.2|1213.2|1213.4|1212.4|174
1645623900000|2022-02-23 13:45:00|1214|1213|1214.4|1213.4|1214.5|1213.5|1213.8|1212.8|166
1645624200000|2022-02-23 13:50:00|1214.3|1213.3|1215.2|1214.2|1215.2|1214.2|1214.2|1213.2|435
1645624500000|2022-02-23 13:55:00|1215.3|1214.3|1215.5|1214.5|1215.6|1214.6|1215.3|1214.3|370
1645624800000|2022-02-23 14:00:00|1215.4|1214.4|1215.7|1214.7|1215.8|1214.8|1215|1214|216
1645625100000|2022-02-23 14:05:00|1215.6|1214.6|1215.5|1214.5|1215.9|1214.9|1215.3|1214.3|295
1645625400000|2022-02-23 14:10:00|1215.4|1214.4|1215.2|1214.2|1215.5|1214.5|1215|1214|202
1645625700000|2022-02-23 14:15:00|1215.3|1214.3|1214.5|1213.5|1215.8|1214.8|1214.5|1213.5|364
1645626000000|2022-02-23 14:20:00|1214.6|1213.6|1214.6|1213.6|1214.8|1213.8|1214.1|1213.1|459
1645626300000|2022-02-23 14:25:00|1214.5|1213.5|1213.6|1212.6|1214.5|1213.5|1213.5|1212.5|851
1645626600000|2022-02-23 14:30:00|1213.4|1212.9|1212.4|1211.9|1213.9|1213.4|1211.4|1210.9|4241
1645626900000|2022-02-23 14:35:00|1212.3|1211.8|1211.9|1211.4|1213.1|1212.6|1210.9|1210.4|2761
1645627200000|2022-02-23 14:40:00|1212.1|1211.6|1210.8|1210.3|1212.5|1212|1210.4|1209.9|1387
1645627500000|2022-02-23 14:45:00|1210.9|1210.4|1209.9|1209.4|1212|1211.5|1209.7|1209.2|1738
1645627800000|2022-02-23 14:50:00|1209.8|1209.3|1207.9|1207.4|1209.9|1209.4|1207.9|1207.4|1869
1645628100000|2022-02-23 14:55:00|1207.8|1207.3|1206.8|1206.3|1208.5|1208|1206.7|1206.2|1505
1645628400000|2022-02-23 15:00:00|1206.9|1206.4|1206|1205.5|1206.9|1206.4|1204.9|1204.4|1817
1645628700000|2022-02-23 15:05:00|1206.2|1205.7|1204.9|1204.4|1206.2|1205.7|1204|1203.5|1052
1645629000000|2022-02-23 15:10:00|1204.8|1204.3|1205|1204.5|1205.5|1205|1204|1203.5|1766
1645629300000|2022-02-23 15:15:00|1205.2|1204.7|1203.6|1203.1|1205.2|1204.7|1202.6|1202.1|880
1645629600000|2022-02-23 15:20:00|1203.5|1203|1202.7|1202.2|1205.2|1204.7|1202.7|1202.2|1387
1645629900000|2022-02-23 15:25:00|1202.6|1202.1|1201.8|1201.3|1202.9|1202.4|1200.9|1200.4|1363
1645630200000|2022-02-23 15:30:00|1201.9|1201.4|1203.1|1202.6|1203.3|1202.8|1201.1|1200.6|1092
1645630500000|2022-02-23 15:35:00|1203.2|1202.7|1204.4|1203.9|1204.9|1204.4|1203.2|1202.7|1170
1645630800000|2022-02-23 15:40:00|1204.3|1203.8|1202.8|1202.3|1204.5|1204|1202.4|1201.9|1039
1645631100000|2022-02-23 15:45:00|1202.7|1202.2|1201.6|1201.1|1203.1|1202.6|1201.6|1201.1|850
1645631400000|2022-02-23 15:50:00|1201.7|1201.2|1201.3|1200.8|1202.4|1201.9|1201.2|1200.7|660
1645631700000|2022-02-23 15:55:00|1201.4|1200.9|1201.5|1201|1202.2|1201.7|1200.3|1199.8|1101
1645632000000|2022-02-23 16:00:00|1201.4|1200.9|1200.5|1200|1201.9|1201.4|1200|1199.5|933
1645632300000|2022-02-23 16:05:00|1200.4|1199.9|1199.1|1198.6|1200.7|1200.2|1198.6|1198.1|1304
1645632600000|2022-02-23 16:10:00|1199|1198.5|1199.7|1199.2|1200|1199.5|1199|1198.5|915
1645632900000|2022-02-23 16:15:00|1199.6|1199.1|1199.7|1199.2|1199.8|1199.3|1198.7|1198.2|808
1645633200000|2022-02-23 16:20:00|1199.6|1199.1|1200.5|1200|1200.6|1200.1|1199.3|1198.8|1386
1645633500000|2022-02-23 16:25:00|1200.4|1199.9|1200.9|1200.4|1201.5|1201|1200.3|1199.8|1924
1645633800000|2022-02-23 16:30:00|1201.1|1200.6|1201.7|1201.2|1202.7|1202.2|1200.1|1199.6|1543
1645634100000|2022-02-23 16:35:00|1201.4|1200.9|1202.4|1201.9|1203.3|1202.8|1200.9|1200.4|935
1645634400000|2022-02-23 16:40:00|1202.5|1202|1201.8|1201.3|1203.4|1202.9|1201.7|1201.2|765
1645634700000|2022-02-23 16:45:00|1201.9|1201.4|1202.9|1202.4|1203|1202.5|1201.3|1200.8|808
1645635000000|2022-02-23 16:50:00|1203|1202.5|1203.7|1203.2|1204.5|1204|1202.5|1202|994
1645635300000|2022-02-23 16:55:00|1203.8|1203.3|1203.1|1202.6|1204.2|1203.7|1203.1|1202.6|869
1645635600000|2022-02-23 17:00:00|1203.2|1202.7|1202.6|1202.1|1203.3|1202.8|1202.2|1201.7|779
1645635900000|2022-02-23 17:05:00|1202.7|1202.2|1203.6|1203.1|1203.7|1203.2|1202.2|1201.7|640
1645636200000|2022-02-23 17:10:00|1203.7|1203.2|1203.3|1202.8|1204.1|1203.6|1202.9|1202.4|440
1645636500000|2022-02-23 17:15:00|1203.4|1202.9|1205|1204.5|1205.2|1204.7|1203.2|1202.7|542
1645636800000|2022-02-23 17:20:00|1204.9|1204.4|1204.9|1204.4|1205.3|1204.8|1204.7|1204.2|397
1645637100000|2022-02-23 17:25:00|1204.8|1204.3|1205.6|1205.1|1205.7|1205.2|1204.6|1204.1|481
1645637400000|2022-02-23 17:30:00|1205.7|1205.2|1204.3|1203.8|1205.8|1205.3|1204.3|1203.8|540
1645637700000|2022-02-23 17:35:00|1204.2|1203.7|1203.9|1203.4|1204.6|1204.1|1203.8|1203.3|385
1645638000000|2022-02-23 17:40:00|1204|1203.5|1204.5|1204|1204.6|1204.1|1203.9|1203.4|433
1645638300000|2022-02-23 17:45:00|1204.4|1203.9|1203.7|1203.2|1204.8|1204.3|1203.7|1203.2|321
1645638600000|2022-02-23 17:50:00|1203.8|1203.3|1202.1|1201.6|1203.9|1203.4|1202|1201.5|533
1645638900000|2022-02-23 17:55:00|1202|1201.5|1202|1201.5|1202.4|1201.9|1201.5|1201|457
1645639200000|2022-02-23 18:00:00|1202.1|1201.6|1201.5|1201|1202.1|1201.6|1201.3|1200.8|452
1645639500000|2022-02-23 18:05:00|1201.6|1201.1|1200.9|1200.4|1201.7|1201.2|1200.3|1199.8|590
1645639800000|2022-02-23 18:10:00|1200.8|1200.3|1198.7|1198.2|1201.1|1200.6|1198.5|1198|572
1645640100000|2022-02-23 18:15:00|1198.6|1198.1|1199.3|1198.8|1199.5|1199|1198.1|1197.6|384
1645640400000|2022-02-23 18:20:00|1199.2|1198.7|1198.8|1198.3|1199.7|1199.2|1198.3|1197.8|555
1645640700000|2022-02-23 18:25:00|1198.9|1198.4|1198.1|1197.6|1199.1|1198.6|1197.8|1197.3|381
1645641000000|2022-02-23 18:30:00|1198.2|1197.7|1197.4|1196.9|1198.5|1198|1197.4|1196.9|626
1645641300000|2022-02-23 18:35:00|1197.7|1197.2|1199.4|1198.9|1199.5|1199|1197.3|1196.8|616
1645641600000|2022-02-23 18:40:00|1199.5|1199|1199.5|1199|1199.6|1199.1|1198.8|1198.3|397
1645641900000|2022-02-23 18:45:00|1199.6|1199.1|1200.5|1200|1200.8|1200.3|1199.3|1198.8|816
1645642200000|2022-02-23 18:50:00|1200.6|1200.1|1198.7|1198.2|1200.6|1200.1|1198.4|1197.9|485
1645642500000|2022-02-23 18:55:00|1198.6|1198.1|1199.4|1198.9|1199.5|1199|1198.4|1197.9|517
1645642800000|2022-02-23 19:00:00|1199.3|1198.8|1198.3|1197.8|1200.2|1199.7|1198|1197.5|454
1645643100000|2022-02-23 19:05:00|1198.4|1197.9|1198.9|1198.4|1199.7|1199.2|1198.2|1197.7|604
1645643400000|2022-02-23 19:10:00|1199|1198.5|1198.5|1198|1199.6|1199.1|1198.1|1197.6|419
1645643700000|2022-02-23 19:15:00|1198.4|1197.9|1198.6|1198.1|1199.2|1198.7|1197.6|1197.1|395
1645644000000|2022-02-23 19:20:00|1198.4|1197.9|1196.5|1196|1198.6|1198.1|1196.3|1195.8|609
1645644300000|2022-02-23 19:25:00|1196.6|1196.1|1196.2|1195.7|1196.6|1196.1|1196|1195.5|566
1645644600000|2022-02-23 19:30:00|1196.3|1195.8|1195.6|1195.1|1196.9|1196.4|1195.3|1194.8|668
1645644900000|2022-02-23 19:35:00|1195.7|1195.2|1195.8|1195.3|1196.2|1195.7|1195.7|1195.2|269
1645645200000|2022-02-23 19:40:00|1195.7|1195.2|1194.2|1193.7|1195.9|1195.4|1193.9|1193.4|650
1645645500000|2022-02-23 19:45:00|1194.1|1193.6|1195.4|1194.9|1196.2|1195.7|1194|1193.5|854
1645645800000|2022-02-23 19:50:00|1195.3|1194.8|1195.3|1194.8|1196.2|1195.7|1195.1|1194.6|684
1645646100000|2022-02-23 19:55:00|1195.4|1194.9|1195.1|1194.6|1196|1195.5|1195|1194.5|501
1645646400000|2022-02-23 20:00:00|1195|1194.5|1194.1|1193.6|1195.6|1195.1|1194|1193.5|432
1645646700000|2022-02-23 20:05:00|1194.2|1193.7|1194|1193.5|1194.7|1194.2|1193.5|1193|522
1645647000000|2022-02-23 20:10:00|1194.1|1193.6|1194.8|1194.3|1194.8|1194.3|1193.5|1193|547
1645647300000|2022-02-23 20:15:00|1194.7|1194.2|1194.7|1194.2|1196.2|1195.7|1194.6|1194.1|554
1645647600000|2022-02-23 20:20:00|1194.8|1194.3|1195|1194.5|1195.3|1194.8|1194.3|1193.8|662
1645647900000|2022-02-23 20:25:00|1194.9|1194.4|1195.8|1195.3|1196.6|1196.1|1194.8|1194.3|2058
1645648200000|2022-02-23 20:30:00|1195.7|1195.2|1195.7|1195.2|1196.4|1195.9|1194.8|1194.3|1368
1645648500000|2022-02-23 20:35:00|1195.8|1195.3|1194.1|1193.6|1196.1|1195.6|1194|1193.5|908
1645648800000|2022-02-23 20:40:00|1194|1193.5|1193.3|1192.8|1194.8|1194.3|1193.1|1192.6|1878
1645649100000|2022-02-23 20:45:00|1193.4|1192.9|1192.4|1191.9|1194.1|1193.6|1192.2|1191.7|2276
1645649400000|2022-02-23 20:50:00|1192.3|1191.8|1192.4|1191.9|1193.1|1192.6|1191.6|1191.1|2643
1645649700000|2022-02-23 20:55:00|1192.3|1191.8|1194.1|1193.6|1194.4|1193.9|1192.1|1191.6|11419
1645650000000|2022-02-23 21:00:00|1194|1193|1193.5|1192.5|1194.4|1193.4|1193.1|1192.1|1148
1645650300000|2022-02-23 21:05:00|1193.6|1192.6|1193.5|1192.5|1194.5|1193.5|1193.4|1192.4|314
1645650600000|2022-02-23 21:10:00|1193.7|1192.7|1195.3|1194.3|1195.3|1194.3|1193.5|1192.5|77
1645650900000|2022-02-23 21:15:00|1194.3|1193.3|1194.4|1193.4|1195.9|1194.9|1194.2|1193.2|71
1645651200000|2022-02-23 21:20:00|1194.2|1193.2|1193.6|1192.6|1194.3|1193.3|1193.6|1192.6|17
1645651500000|2022-02-23 21:25:00|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|3
1645651800000|2022-02-23 21:30:00|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|2
1645652400000|2022-02-23 21:40:00|1192.8|1191.8|1192.3|1191.3|1192.8|1191.8|1191.4|1190.4|29
1645652700000|2022-02-23 21:45:00|1192.7|1191.7|1193.6|1192.6|1193.8|1192.8|1192.7|1191.7|50
1645653000000|2022-02-23 21:50:00|1193.1|1192.1|1192.7|1191.7|1193.1|1192.1|1192.6|1191.6|49
1645653300000|2022-02-23 21:55:00|1192.6|1191.6|1193.2|1192.2|1193.2|1192.2|1192.3|1191.3|43
1645657200000|2022-02-23 23:00:00|1193.8|1191.8|1194|1192|1195.9|1193.9|1193.6|1191.6|0
1645657500000|2022-02-23 23:05:00|1194.3|1192.3|1193.1|1191.1|1194.3|1192.3|1192.7|1190.7|0
1645657800000|2022-02-23 23:10:00|1193|1191|1193.4|1191.4|1193.8|1191.8|1192.4|1190.4|0
1645658100000|2022-02-23 23:15:00|1193.5|1191.5|1192|1190|1193.7|1191.7|1191.8|1189.8|0
1645658400000|2022-02-23 23:20:00|1192.1|1190.1|1191.8|1189.8|1192.5|1190.5|1191.8|1189.8|0
1645658700000|2022-02-23 23:25:00|1191.9|1189.9|1193.5|1191.5|1194.4|1192.4|1191.9|1189.9|0
1645659000000|2022-02-23 23:30:00|1193.4|1191.4|1194.3|1192.3|1194.3|1192.3|1193.4|1191.4|0
1645659300000|2022-02-23 23:35:00|1194.2|1192.2|1194.2|1192.2|1194.3|1192.3|1193.7|1191.7|0
1645659600000|2022-02-23 23:40:00|1194|1192|1195.6|1193.6|1196.2|1194.2|1194|1192|0
1645659900000|2022-02-23 23:45:00|1195.7|1193.7|1194.7|1192.7|1195.7|1193.7|1194.6|1192.6|0
1645660200000|2022-02-23 23:50:00|1194.8|1192.8|1195.2|1193.2|1195.2|1193.2|1194.4|1192.4|0
1645660500000|2022-02-23 23:55:00|1195.3|1193.3|1194.4|1192.4|1195.5|1193.5|1194|1192|0
1645660800000|2022-02-24 00:00:00|1194.3|1192.3|1194|1192|1195.6|1193.6|1193.4|1191.4|0
1645661100000|2022-02-24 00:05:00|1193.9|1191.9|1193.2|1191.2|1194.4|1192.4|1192.6|1190.6|0
1645661400000|2022-02-24 00:10:00|1193.1|1191.1|1194.3|1192.3|1195.1|1193.1|1193|1191|0
1645661700000|2022-02-24 00:15:00|1194.2|1192.2|1193.3|1191.3|1194.3|1192.3|1192.7|1190.7|0
1645662000000|2022-02-24 00:20:00|1193.4|1191.4|1193.3|1191.3|1193.7|1191.7|1192.6|1190.6|0
1645662300000|2022-02-24 00:25:00|1193.2|1191.2|1192.1|1190.1|1193.7|1191.7|1190|1188|0
1645662600000|2022-02-24 00:30:00|1192|1190|1190.1|1188.1|1192.4|1190.4|1189.7|1187.7|0
1645662900000|2022-02-24 00:35:00|1190.2|1188.2|1190.3|1188.3|1191.7|1189.7|1189.1|1187.1|0
1645663200000|2022-02-24 00:40:00|1190.4|1188.4|1190.4|1188.4|1191.3|1189.3|1190|1188|0
1645663500000|2022-02-24 00:45:00|1190.3|1188.3|1190.3|1188.3|1190.6|1188.6|1189.8|1187.8|0
1645663800000|2022-02-24 00:50:00|1190.4|1188.4|1188.5|1186.5|1190.6|1188.6|1188.5|1186.5|0
1645664100000|2022-02-24 00:55:00|1188.4|1186.4|1186.9|1184.9|1189.3|1187.3|1186.8|1184.8|0
1645664400000|2022-02-24 01:00:00|1186.8|1184.8|1187.1|1186.1|1189|1188|1186|1184.8|73
1645664700000|2022-02-24 01:05:00|1186.3|1185.3|1189.8|1188.8|1193.3|1192.3|1185.5|1184.5|279
1645665000000|2022-02-24 01:10:00|1189.6|1188.6|1189.9|1188.9|1190.4|1189.4|1189.1|1188.1|139
1645665300000|2022-02-24 01:15:00|1189.8|1188.8|1189.6|1188.6|1191.6|1190.6|1188.6|1187.6|133
1645665600000|2022-02-24 01:20:00|1189.8|1188.8|1189.6|1188.6|1190.3|1189.3|1188.3|1187.3|56
1645665900000|2022-02-24 01:25:00|1189.5|1188.5|1188.5|1187.5|1190.4|1189.4|1188.3|1187.3|22
1645666200000|2022-02-24 01:30:00|1188|1187|1190.5|1189.5|1191.5|1190.5|1188|1187|47
1645666500000|2022-02-24 01:35:00|1190.3|1189.3|1189.4|1188.4|1190.9|1189.9|1188.6|1187.6|14
1645666800000|2022-02-24 01:40:00|1189.9|1188.9|1189.4|1188.4|1190.9|1189.9|1188.9|1187.9|16
1645667100000|2022-02-24 01:45:00|1189.5|1188.5|1190.9|1189.9|1191.9|1190.9|1188.9|1187.9|16
1645667400000|2022-02-24 01:50:00|1191.3|1190.3|1192.9|1191.9|1194.6|1193.6|1191.3|1190.3|45
1645667700000|2022-02-24 01:55:00|1192.5|1191.5|1192.7|1191.7|1192.9|1191.9|1191.5|1190.5|16
1645668000000|2022-02-24 02:00:00|1192.4|1191.4|1191.4|1190.4|1193.2|1192.2|1191.4|1190.4|9
1645668300000|2022-02-24 02:05:00|1191.5|1190.5|1190.5|1189.5|1191.5|1190.5|1189.8|1188.8|31
1645668600000|2022-02-24 02:10:00|1190.3|1189.3|1191.5|1190.5|1191.6|1190.6|1190.2|1189.2|18
1645668900000|2022-02-24 02:15:00|1191.2|1190.2|1191.4|1190.4|1192.7|1191.7|1191.2|1190.2|14
1645669200000|2022-02-24 02:20:00|1191.5|1190.5|1190.5|1189.5|1191.5|1190.5|1190.1|1189.1|26
1645669500000|2022-02-24 02:25:00|1190.4|1189.4|1188|1187|1190.6|1189.6|1188|1187|94
1645669800000|2022-02-24 02:30:00|1188.2|1187.2|1189.4|1188.4|1189.4|1188.4|1187.5|1186.5|86
1645670100000|2022-02-24 02:35:00|1189|1188|1189.9|1188.9|1190.1|1189.1|1189|1188|31
1645670400000|2022-02-24 02:40:00|1189.5|1188.5|1189.1|1188.1|1190.2|1189.2|1188.8|1187.8|35
1645670700000|2022-02-24 02:45:00|1188.7|1187.7|1188.5|1187.5|1189.9|1188.9|1188.2|1187.2|368
1645671000000|2022-02-24 02:50:00|1187.9|1186.9|1187|1186|1188.3|1187.3|1185.8|1184.8|314
1645671300000|2022-02-24 02:55:00|1186.1|1185.1|1184.4|1183.4|1186.3|1185.3|1183.8|1182.8|237
1645671600000|2022-02-24 03:00:00|1184.2|1183.2|1183|1182|1184.2|1183.2|1182.3|1181.3|91
1645671900000|2022-02-24 03:05:00|1182.8|1181.8|1178.1|1177.1|1182.8|1181.8|1178.1|1177.1|219
1645672200000|2022-02-24 03:10:00|1177.9|1176.9|1179.3|1178.3|1180.4|1179.4|1177.9|1176.9|53
1645672500000|2022-02-24 03:15:00|1179.1|1178.1|1178.7|1177.7|1179.9|1178.9|1178.4|1177.4|166
1645672800000|2022-02-24 03:20:00|1178.6|1177.6|1176.3|1175.3|1179|1178|1175.8|1174.8|256
1645673100000|2022-02-24 03:25:00|1176.5|1175.5|1174.9|1173.9|1176.9|1175.9|1174.6|1173.6|273
1645673400000|2022-02-24 03:30:00|1174.8|1173.8|1172.2|1171.2|1175.1|1174.1|1171.9|1170.9|262
1645673700000|2022-02-24 03:35:00|1172.3|1171.3|1169.9|1168.9|1172.8|1171.8|1169.9|1168.9|378
1645674000000|2022-02-24 03:40:00|1170|1169|1173.3|1172.3|1173.6|1172.6|1169.6|1168.6|133
1645674300000|2022-02-24 03:45:00|1173.5|1172.5|1176.5|1175.5|1176.7|1175.7|1173.5|1172.5|237
1645674600000|2022-02-24 03:50:00|1177.1|1176.1|1175.3|1174.3|1177.1|1176.1|1175|1174|89
1645674900000|2022-02-24 03:55:00|1175.2|1174.2|1173.2|1172.2|1175.2|1174.2|1172.4|1171.4|70
1645675200000|2022-02-24 04:00:00|1173|1172|1173.4|1172.4|1174.1|1173.1|1172.7|1171.7|55
1645675500000|2022-02-24 04:05:00|1173.2|1172.2|1172|1171|1173.2|1172.2|1171|1170|130
1645675800000|2022-02-24 04:10:00|1171.4|1170.4|1169.5|1168.5|1171.4|1170.4|1169.4|1168.4|17
1645676100000|2022-02-24 04:15:00|1169.2|1168.2|1167.4|1166.4|1169.2|1168.2|1166.6|1165.6|48
1645676400000|2022-02-24 04:20:00|1167.6|1166.6|1168|1167|1168.5|1167.5|1167.3|1166.3|28
1645676700000|2022-02-24 04:25:00|1168.7|1167.7|1168.1|1167.1|1168.7|1167.7|1168.1|1167.1|7
1645677000000|2022-02-24 04:30:00|1168.7|1167.7|1170.1|1169.1|1170.4|1169.4|1168.7|1167.7|55
1645677300000|2022-02-24 04:35:00|1169.5|1168.5|1169.3|1168.3|1170|1169|1169.2|1168.2|6
1645677600000|2022-02-24 04:40:00|1168.9|1167.9|1169.3|1168.3|1169.3|1168.3|1168.9|1167.9|4
1645677900000|2022-02-24 04:45:00|1170.8|1169.8|1170.8|1169.8|1171.2|1170.2|1170.8|1169.8|7
1645678200000|2022-02-24 04:50:00|1171.4|1170.4|1172|1171|1172.7|1171.7|1171.4|1170.4|32
1645678500000|2022-02-24 04:55:00|1172.2|1171.2|1172.1|1171.1|1173.1|1172.1|1171.6|1170.6|135
1645678800000|2022-02-24 05:00:00|1172.2|1171.2|1168.5|1167.5|1172.9|1171.9|1168.4|1167.4|72
1645679100000|2022-02-24 05:05:00|1168.7|1167.7|1166.3|1165.3|1168.7|1167.7|1163.8|1162.8|304
1645679400000|2022-02-24 05:10:00|1166.4|1165.4|1170.2|1169.2|1170.4|1169.4|1166.4|1165.4|426
1645679700000|2022-02-24 05:15:00|1170.4|1169.4|1169.3|1168.3|1170.6|1169.6|1168.3|1167.3|144
1645680000000|2022-02-24 05:20:00|1169.6|1168.6|1168.6|1167.6|1169.9|1168.9|1168.2|1167.2|184
1645680300000|2022-02-24 05:25:00|1168.7|1167.7|1168.8|1167.8|1169.7|1168.7|1168.4|1167.4|269
1645680600000|2022-02-24 05:30:00|1168.6|1167.6|1166.3|1165.3|1168.6|1167.6|1166.3|1165.3|170
1645680900000|2022-02-24 05:35:00|1166.5|1165.5|1163.8|1162.8|1166.7|1165.7|1163.8|1162.8|284
1645681200000|2022-02-24 05:40:00|1163.9|1162.9|1166|1165|1166.2|1165.2|1163.6|1162.6|384
1645681500000|2022-02-24 05:45:00|1165.9|1164.9|1165|1164|1166.6|1165.6|1165|1164|248
1645681800000|2022-02-24 05:50:00|1165.1|1164.1|1166.3|1165.3|1166.4|1165.4|1165.1|1164.1|110
1645682100000|2022-02-24 05:55:00|1166.2|1165.2|1164.8|1163.8|1166.7|1165.7|1164.8|1163.8|52
1645682400000|2022-02-24 06:00:00|1165.1|1164.1|1165.4|1164.4|1165.7|1164.7|1164|1163|51
1645682700000|2022-02-24 06:05:00|1165.2|1164.2|1165.5|1164.5|1165.5|1164.5|1163.8|1162.8|55
1645683000000|2022-02-24 06:10:00|1165.2|1164.2|1165.7|1164.7|1166.3|1165.3|1164.9|1163.9|70
1645683300000|2022-02-24 06:15:00|1165.9|1164.9|1165.9|1164.9|1166.7|1165.7|1165.1|1164.1|86
1645683600000|2022-02-24 06:20:00|1166|1165|1163.5|1162.5|1166|1165|1163.3|1162.3|86
1645683900000|2022-02-24 06:25:00|1163.8|1162.8|1163.7|1162.7|1164.7|1163.7|1162.6|1161.6|111
1645684200000|2022-02-24 06:30:00|1163.8|1162.8|1164.2|1163.2|1165.2|1164.2|1163.8|1162.8|106
1645684500000|2022-02-24 06:35:00|1164.1|1163.1|1164.4|1163.4|1164.7|1163.7|1163.6|1162.6|102
1645684800000|2022-02-24 06:40:00|1163.9|1162.9|1165.1|1164.1|1165.3|1164.3|1163.4|1162.4|129
1645685100000|2022-02-24 06:45:00|1164.4|1163.4|1162.8|1161.8|1164.4|1163.4|1162.8|1161.8|94
1645685400000|2022-02-24 06:50:00|1162.3|1161.3|1162.4|1161.4|1163.7|1162.7|1161.7|1160.7|193
1645685700000|2022-02-24 06:55:00|1162.6|1161.6|1165.3|1164.3|1165.4|1164.4|1162.4|1161.4|446
1645686000000|2022-02-24 07:00:00|1164.5|1163.5|1160.9|1159.9|1165.6|1164.6|1160.8|1159.8|481
1645686300000|2022-02-24 07:05:00|1161.2|1160.2|1164|1163|1165.4|1164.4|1157.3|1156.3|574
1645686600000|2022-02-24 07:10:00|1163.9|1162.9|1159.8|1158.8|1163.9|1162.9|1156.3|1155.3|112
1645686900000|2022-02-24 07:15:00|1159.2|1158.2|1156.3|1155.3|1159.6|1158.6|1153.8|1152.8|204
1645687200000|2022-02-24 07:20:00|1157.7|1156.7|1152.3|1151.3|1158.1|1157.1|1147.2|1146.2|958
1645687500000|2022-02-24 07:25:00|1151.8|1150.8|1148.6|1147.6|1154.4|1153.4|1148.5|1147.5|678
1645687800000|2022-02-24 07:30:00|1148.9|1147.9|1151.6|1150.6|1154.4|1153.4|1148.6|1147.6|780
1645688100000|2022-02-24 07:35:00|1151.2|1150.2|1153.6|1152.6|1153.7|1152.7|1149.3|1148.3|699
1645688400000|2022-02-24 07:40:00|1153.9|1152.9|1153.3|1152.3|1153.9|1152.9|1151.4|1150.4|320
1645688700000|2022-02-24 07:45:00|1153.7|1152.7|1153.7|1152.7|1155.9|1154.9|1152|1151|631
1645689000000|2022-02-24 07:50:00|1153.9|1152.9|1152.6|1151.6|1155.3|1154.3|1152.3|1151.3|245
1645689300000|2022-02-24 07:55:00|1152.5|1151.5|1151.5|1150.5|1154.1|1153.1|1150.5|1149.5|1320
1645689600000|2022-02-24 08:00:00|1151.2|1150.2|1153.4|1152.4|1153.9|1152.9|1149.5|1148.5|1487
1645689900000|2022-02-24 08:05:00|1153.5|1152.5|1157.6|1156.6|1158.2|1157.2|1153.5|1152.5|1930
1645690200000|2022-02-24 08:10:00|1157.8|1156.8|1150.1|1149.1|1157.8|1156.8|1150.1|1149.1|1648
1645690500000|2022-02-24 08:15:00|1150.2|1149.2|1153|1152|1153|1152|1148.4|1147.4|1796
1645690800000|2022-02-24 08:20:00|1152.9|1151.9|1152.4|1151.4|1155|1154|1151.1|1150.1|833
1645691100000|2022-02-24 08:25:00|1152.5|1151.5|1151.6|1150.6|1153.6|1152.6|1150.7|1149.7|1023
1645691400000|2022-02-24 08:30:00|1151.5|1150.5|1152.5|1151.5|1153.6|1152.6|1150.1|1149.1|586
1645691700000|2022-02-24 08:35:00|1152.4|1151.4|1150.6|1149.6|1153|1152|1149.9|1148.9|473
1645692000000|2022-02-24 08:40:00|1150.4|1149.4|1150.5|1149.5|1151.3|1150.3|1148.7|1147.7|589
1645692300000|2022-02-24 08:45:00|1150.4|1149.4|1150.5|1149.5|1152.2|1151.2|1149.8|1148.8|392
1645692600000|2022-02-24 08:50:00|1150.2|1149.2|1146.6|1145.6|1150.2|1149.2|1146.4|1145.4|953
1645692900000|2022-02-24 08:55:00|1146.7|1145.7|1148.1|1147.1|1149.6|1148.6|1146.4|1145.4|500
1645693200000|2022-02-24 09:00:00|1148.2|1147.2|1149.3|1148.3|1150.4|1149.4|1147.8|1146.8|816
1645693500000|2022-02-24 09:05:00|1149.2|1148.2|1152.9|1151.9|1154.2|1153.2|1148.8|1147.8|2924
1645693800000|2022-02-24 09:10:00|1152.8|1151.8|1151.2|1150.2|1154.9|1153.9|1149|1148|1886
1645694100000|2022-02-24 09:15:00|1151.4|1150.4|1153.7|1152.7|1155.5|1154.5|1151.4|1150.4|741
1645694400000|2022-02-24 09:20:00|1153.5|1152.5|1155|1154|1155.9|1154.9|1153.2|1152.2|690
1645694700000|2022-02-24 09:25:00|1155.2|1154.2|1153.4|1152.4|1155.4|1154.4|1152.8|1151.8|755
1645695000000|2022-02-24 09:30:00|1153.3|1152.3|1152.3|1151.3|1153.7|1152.7|1151.7|1150.7|861
1645695300000|2022-02-24 09:35:00|1152.1|1151.1|1151.6|1150.6|1152.3|1151.3|1150.3|1149.3|626
1645695600000|2022-02-24 09:40:00|1151.8|1150.8|1150.9|1149.9|1152.6|1151.6|1150.3|1149.3|968
1645695900000|2022-02-24 09:45:00|1150.8|1149.8|1151.3|1150.3|1151.9|1150.9|1150.4|1149.4|296
1645696200000|2022-02-24 09:50:00|1151.8|1150.8|1149.6|1148.6|1152.5|1151.5|1149.1|1148.1|214
1645696500000|2022-02-24 09:55:00|1149.5|1148.5|1147.9|1146.9|1150.6|1149.6|1147.9|1146.9|498
1645696800000|2022-02-24 10:00:00|1147.7|1146.7|1148.1|1147.1|1148.7|1147.7|1146.8|1145.8|583
1645697100000|2022-02-24 10:05:00|1148|1147|1150.4|1149.4|1151.2|1150.2|1148|1147|486
1645697400000|2022-02-24 10:10:00|1150.2|1149.2|1147.4|1146.4|1150.7|1149.7|1147.1|1146.1|536
1645697700000|2022-02-24 10:15:00|1147.5|1146.5|1145.8|1144.8|1148|1147|1145.7|1144.7|401
1645698000000|2022-02-24 10:20:00|1145.9|1144.9|1145|1144|1146.2|1145.2|1144.3|1143.3|374
1645698300000|2022-02-24 10:25:00|1144.9|1143.9|1144.4|1143.4|1146.3|1145.3|1144|1143|541
1645698600000|2022-02-24 10:30:00|1144.3|1143.3|1145.3|1144.3|1146.1|1145.1|1144|1143|733
1645698900000|2022-02-24 10:35:00|1145.2|1144.2|1146.5|1145.5|1146.5|1145.5|1144.1|1143.1|380
1645699200000|2022-02-24 10:40:00|1146.6|1145.6|1145.1|1144.1|1147.1|1146.1|1144.8|1143.8|267
1645699500000|2022-02-24 10:45:00|1145.4|1144.4|1146.2|1145.2|1146.8|1145.8|1144.8|1143.8|479
1645699800000|2022-02-24 10:50:00|1146.3|1145.3|1143.3|1142.3|1146.3|1145.3|1142.5|1141.5|413
1645700100000|2022-02-24 10:55:00|1143.1|1142.1|1143.2|1142.2|1144|1143|1142.8|1141.8|196
1645700400000|2022-02-24 11:00:00|1143.3|1142.3|1141.5|1140.5|1144.3|1143.3|1141.4|1140.4|387
1645700700000|2022-02-24 11:05:00|1141.4|1140.4|1138.7|1137.7|1141.4|1140.4|1138.5|1137.5|479
1645701000000|2022-02-24 11:10:00|1138.6|1137.6|1140.5|1139.5|1140.6|1139.6|1138.1|1137.1|1164
1645701300000|2022-02-24 11:15:00|1140.4|1139.4|1139.3|1138.3|1140.5|1139.5|1138.8|1137.8|637
1645701600000|2022-02-24 11:20:00|1139.5|1138.5|1140.6|1139.6|1140.9|1139.9|1139.1|1138.1|435
1645701900000|2022-02-24 11:25:00|1140.5|1139.5|1138.7|1137.7|1141.3|1140.3|1138.3|1137.3|422
1645702200000|2022-02-24 11:30:00|1138.8|1137.8|1138|1137|1139.7|1138.7|1137.9|1136.9|242
1645702500000|2022-02-24 11:35:00|1137.9|1136.9|1137.9|1136.9|1138.2|1137.2|1136.2|1135.2|442
1645702800000|2022-02-24 11:40:00|1137.7|1136.7|1140|1139|1140.1|1139.1|1136.9|1135.9|708
1645703100000|2022-02-24 11:45:00|1139.8|1138.8|1140.8|1139.8|1141.9|1140.9|1139|1138|478
1645703400000|2022-02-24 11:50:00|1140.9|1139.9|1140.4|1139.4|1142.1|1141.1|1139.7|1138.7|1105
1645703700000|2022-02-24 11:55:00|1140.3|1139.3|1142.5|1141.5|1142.7|1141.7|1140.2|1139.2|472
1645704000000|2022-02-24 12:00:00|1142.1|1141.1|1139.8|1138.8|1142.2|1141.2|1139.6|1138.6|766
1645704300000|2022-02-24 12:05:00|1139.7|1138.7|1138.3|1137.3|1140.2|1139.2|1138.3|1137.3|409
1645704600000|2022-02-24 12:10:00|1138.2|1137.2|1142.5|1141.5|1142.6|1141.6|1138.2|1137.2|549
1645704900000|2022-02-24 12:15:00|1142.4|1141.4|1143.2|1142.2|1143.7|1142.7|1142|1141|551
1645705200000|2022-02-24 12:20:00|1143.1|1142.1|1141.4|1140.4|1143.1|1142.1|1141.2|1140.2|539
1645705500000|2022-02-24 12:25:00|1141.1|1140.1|1140.8|1139.8|1141.8|1140.8|1140.2|1139.2|243
1645705800000|2022-02-24 12:30:00|1140.7|1139.7|1139.5|1138.5|1140.8|1139.8|1139|1138|384
1645706100000|2022-02-24 12:35:00|1139.4|1138.4|1139.1|1138.1|1139.4|1138.4|1138.1|1137.1|716
1645706400000|2022-02-24 12:40:00|1139|1138|1139.1|1138.1|1139.2|1138.2|1137.9|1136.9|683
1645706700000|2022-02-24 12:45:00|1139|1138|1139.1|1138.1|1139.4|1138.4|1137.7|1136.7|482
1645707000000|2022-02-24 12:50:00|1139|1138|1138.3|1137.3|1139.9|1138.9|1138.1|1137.1|430
1645707300000|2022-02-24 12:55:00|1138.2|1137.2|1138.9|1137.9|1139|1138|1137.2|1136.2|446
1645707600000|2022-02-24 13:00:00|1138.8|1137.8|1139.7|1138.7|1139.8|1138.8|1137.7|1136.7|753
1645707900000|2022-02-24 13:05:00|1139.9|1138.9|1136.5|1135.5|1140.4|1139.4|1136.4|1135.4|472
1645708200000|2022-02-24 13:10:00|1136.4|1135.4|1135.8|1134.8|1137|1136|1135.8|1134.8|584
1645708500000|2022-02-24 13:15:00|1135.9|1134.9|1135.9|1134.9|1137.1|1136.1|1134.7|1133.7|998
1645708800000|2022-02-24 13:20:00|1135.8|1134.8|1135.1|1134.1|1136.5|1135.5|1134.4|1133.4|915
1645709100000|2022-02-24 13:25:00|1135|1134|1134.3|1133.3|1135|1134|1133.4|1132.4|1265
1645709400000|2022-02-24 13:30:00|1134.2|1133.2|1135.6|1134.6|1135.7|1134.7|1133.2|1132.2|635
1645709700000|2022-02-24 13:35:00|1135.7|1134.7|1134.4|1133.4|1136.4|1135.4|1134.4|1133.4|395
1645710000000|2022-02-24 13:40:00|1134.5|1133.5|1137.4|1136.4|1137.5|1136.5|1133.6|1132.6|516
1645710300000|2022-02-24 13:45:00|1137.6|1136.6|1137|1136|1138|1137|1135.2|1134.2|1320
1645710600000|2022-02-24 13:50:00|1137.2|1136.2|1136.6|1135.6|1138.7|1137.7|1136.6|1135.6|432
1645710900000|2022-02-24 13:55:00|1136.5|1135.5|1134.3|1133.3|1136.6|1135.6|1134.3|1133.3|768
1645711200000|2022-02-24 14:00:00|1134.4|1133.4|1135|1134|1136|1135|1134.4|1133.4|193
1645711500000|2022-02-24 14:05:00|1135.3|1134.3|1136.2|1135.2|1138|1137|1135.3|1134.3|463
1645711800000|2022-02-24 14:10:00|1136.1|1135.1|1134.5|1133.5|1136.1|1135.1|1134.1|1133.1|513
1645712100000|2022-02-24 14:15:00|1134.4|1133.4|1136.1|1135.1|1136.2|1135.2|1134.1|1133.1|382
1645712400000|2022-02-24 14:20:00|1136.2|1135.2|1134.5|1133.5|1136.4|1135.4|1134.3|1133.3|375
1645712700000|2022-02-24 14:25:00|1134.7|1133.7|1132.7|1131.7|1135.2|1134.2|1131.7|1130.7|997
1645713000000|2022-02-24 14:30:00|1132.5|1132|1137.3|1136.8|1138.2|1137.7|1132|1131.5|6723
1645713300000|2022-02-24 14:35:00|1137.1|1136.6|1141.8|1141.3|1141.8|1141.3|1134.4|1133.9|3726
1645713600000|2022-02-24 14:40:00|1141.9|1141.4|1138.5|1138|1141.9|1141.4|1137.3|1136.8|2927
1645713900000|2022-02-24 14:45:00|1138.2|1137.7|1140.4|1139.9|1140.4|1139.9|1136.3|1135.8|3672
1645714200000|2022-02-24 14:50:00|1140.5|1140|1141.9|1141.4|1143.9|1143.4|1140.3|1139.8|2799
1645714500000|2022-02-24 14:55:00|1141.8|1141.3|1142.7|1142.2|1142.7|1142.2|1140.3|1139.8|2023
1645714800000|2022-02-24 15:00:00|1142.5|1142|1138.6|1138.1|1142.6|1142.1|1138.6|1138.1|2180
1645715100000|2022-02-24 15:05:00|1138.7|1138.2|1139.1|1138.6|1139.4|1138.9|1136.6|1136.1|5598
1645715400000|2022-02-24 15:10:00|1139.2|1138.7|1140|1139.5|1140.4|1139.9|1138.5|1138|5331
1645715700000|2022-02-24 15:15:00|1139.9|1139.4|1141.9|1141.4|1142|1141.5|1139.3|1138.8|4006
1645716000000|2022-02-24 15:20:00|1142|1141.5|1141.1|1140.6|1144.3|1143.8|1140.4|1139.9|3301
1645716300000|2022-02-24 15:25:00|1141|1140.5|1137.9|1137.4|1141.6|1141.1|1137.2|1136.7|4378
1645716600000|2022-02-24 15:30:00|1138|1137.5|1137.7|1137.2|1138.7|1138.2|1136.2|1135.7|5295
1645716900000|2022-02-24 15:35:00|1137.6|1137.1|1136.4|1135.9|1138.3|1137.8|1134.6|1134.1|3981
1645717200000|2022-02-24 15:40:00|1136.3|1135.8|1134.3|1133.8|1136.7|1136.2|1134.1|1133.6|2077
1645717500000|2022-02-24 15:45:00|1134.4|1133.9|1136.2|1135.7|1137.3|1136.8|1133.7|1133.2|2629
1645717800000|2022-02-24 15:50:00|1136.1|1135.6|1136.7|1136.2|1137.3|1136.8|1134.7|1134.2|2307
1645718100000|2022-02-24 15:55:00|1136.6|1136.1|1136.8|1136.3|1137.9|1137.4|1136|1135.5|1411
1645718400000|2022-02-24 16:00:00|1137|1136.5|1136.4|1135.9|1138.7|1138.2|1136|1135.5|1721
1645718700000|2022-02-24 16:05:00|1136.3|1135.8|1140.3|1139.8|1140.3|1139.8|1136|1135.5|2043
1645719000000|2022-02-24 16:10:00|1140.4|1139.9|1141.3|1140.8|1141.9|1141.4|1139.3|1138.8|2456
1645719300000|2022-02-24 16:15:00|1141.2|1140.7|1142.7|1142.2|1142.7|1142.2|1140.5|1140|1762
1645719600000|2022-02-24 16:20:00|1142.6|1142.1|1141.4|1140.9|1143.1|1142.6|1141.3|1140.8|1485
1645719900000|2022-02-24 16:25:00|1141.3|1140.8|1140.8|1140.3|1142.4|1141.9|1140.3|1139.8|1457
1645720200000|2022-02-24 16:30:00|1140.9|1140.4|1142.6|1142.1|1142.7|1142.2|1139.8|1139.3|2500
1645720500000|2022-02-24 16:35:00|1142.7|1142.2|1143|1142.5|1143.2|1142.7|1141.6|1141.1|999
1645720800000|2022-02-24 16:40:00|1142.9|1142.4|1140.8|1140.3|1142.9|1142.4|1140.1|1139.6|941
1645721100000|2022-02-24 16:45:00|1140.9|1140.4|1141.3|1140.8|1141.7|1141.2|1139.7|1139.2|1472
1645721400000|2022-02-24 16:50:00|1141.4|1140.9|1142.7|1142.2|1142.8|1142.3|1140.6|1140.1|1321
1645721700000|2022-02-24 16:55:00|1142.6|1142.1|1143.4|1142.9|1143.6|1143.1|1141.9|1141.4|1009
1645722000000|2022-02-24 17:00:00|1143.5|1143|1143.8|1143.3|1144.1|1143.6|1143.1|1142.6|640
1645722300000|2022-02-24 17:05:00|1143.7|1143.2|1142.3|1141.8|1144.1|1143.6|1142.3|1141.8|647
1645722600000|2022-02-24 17:10:00|1142.4|1141.9|1140.2|1139.7|1142.7|1142.2|1140.2|1139.7|1097
1645722900000|2022-02-24 17:15:00|1140.1|1139.6|1140.2|1139.7|1140.8|1140.3|1139.7|1139.2|774
1645723200000|2022-02-24 17:20:00|1140.3|1139.8|1137.6|1137.1|1140.5|1140|1137.5|1137|1432
1645723500000|2022-02-24 17:25:00|1137.7|1137.2|1139.3|1138.8|1139.4|1138.9|1137.5|1137|1007
1645723800000|2022-02-24 17:30:00|1139.1|1138.6|1139|1138.5|1140.3|1139.8|1137.9|1137.4|652
1645724100000|2022-02-24 17:35:00|1138.9|1138.4|1141.9|1141.4|1142.2|1141.7|1138.9|1138.4|668
1645724400000|2022-02-24 17:40:00|1142|1141.5|1141.4|1140.9|1143.2|1142.7|1141.3|1140.8|1387
1645724700000|2022-02-24 17:45:00|1141.5|1141|1141.2|1140.7|1142.5|1142|1141.2|1140.7|486
1645725000000|2022-02-24 17:50:00|1141.4|1140.9|1141.5|1141|1142|1141.5|1140.9|1140.4|779
1645725300000|2022-02-24 17:55:00|1141.6|1141.1|1141.1|1140.6|1142.5|1142|1141|1140.5|707
1645725600000|2022-02-24 18:00:00|1141.2|1140.7|1140.1|1139.6|1141.6|1141.1|1139.8|1139.3|659
1645725900000|2022-02-24 18:05:00|1140.2|1139.7|1143.4|1142.9|1143.6|1143.1|1140.2|1139.7|648
1645726200000|2022-02-24 18:10:00|1143.3|1142.8|1144.1|1143.6|1145.2|1144.7|1142.6|1142.1|1029
1645726500000|2022-02-24 18:15:00|1144.3|1143.8|1144.5|1144|1145.4|1144.9|1143.7|1143.2|635
1645726800000|2022-02-24 18:20:00|1144.4|1143.9|1142.7|1142.2|1144.8|1144.3|1142.4|1141.9|527
1645727100000|2022-02-24 18:25:00|1142.9|1142.4|1142.3|1141.8|1143.3|1142.8|1141.9|1141.4|576
1645727400000|2022-02-24 18:30:00|1142.4|1141.9|1144.3|1143.8|1144.5|1144|1142.3|1141.8|522
1645727700000|2022-02-24 18:35:00|1144.2|1143.7|1147.3|1146.8|1147.4|1146.9|1144|1143.5|522
1645728000000|2022-02-24 18:40:00|1147.4|1146.9|1146.2|1145.7|1148|1147.5|1146.2|1145.7|687
1645728300000|2022-02-24 18:45:00|1146.1|1145.6|1151.1|1150.6|1151.1|1150.6|1145|1144.5|1246
1645728600000|2022-02-24 18:50:00|1151|1150.5|1151|1150.5|1152.6|1152.1|1150.2|1149.7|1120
1645728900000|2022-02-24 18:55:00|1150.9|1150.4|1149.6|1149.1|1151.2|1150.7|1148.8|1148.3|754
1645729200000|2022-02-24 19:00:00|1149.5|1149|1150.4|1149.9|1150.4|1149.9|1148.3|1147.8|793
1645729500000|2022-02-24 19:05:00|1150.6|1150.1|1149.9|1149.4|1151.9|1151.4|1149.4|1148.9|873
1645729800000|2022-02-24 19:10:00|1150|1149.5|1153.8|1153.3|1154.2|1153.7|1150|1149.5|1495
1645730100000|2022-02-24 19:15:00|1153.7|1153.2|1153.2|1152.7|1155|1154.5|1152.4|1151.9|833
1645730400000|2022-02-24 19:20:00|1153.3|1152.8|1152.9|1152.4|1153.5|1153|1152.3|1151.8|730
1645730700000|2022-02-24 19:25:00|1153|1152.5|1154.3|1153.8|1154.3|1153.8|1152.4|1151.9|999
1645731000000|2022-02-24 19:30:00|1154.2|1153.7|1157.9|1157.4|1157.9|1157.4|1153.7|1153.2|3392
1645731300000|2022-02-24 19:35:00|1158|1157.5|1162|1161.5|1162|1161.5|1158|1157.5|1028
1645731600000|2022-02-24 19:40:00|1161.9|1161.4|1160.8|1160.3|1162.3|1161.8|1160.3|1159.8|1600
1645731900000|2022-02-24 19:45:00|1160.9|1160.4|1162.5|1162|1162.8|1162.3|1160.2|1159.7|1274
1645732200000|2022-02-24 19:50:00|1162.4|1161.9|1163.2|1162.7|1163.5|1163|1161.4|1160.9|845
1645732500000|2022-02-24 19:55:00|1163.1|1162.6|1161.9|1161.4|1163.1|1162.6|1161.3|1160.8|655
1645732800000|2022-02-24 20:00:00|1162|1161.5|1163.9|1163.4|1164.2|1163.7|1161.2|1160.7|1130
1645733100000|2022-02-24 20:05:00|1163.8|1163.3|1163.8|1163.3|1165.2|1164.7|1163.6|1163.1|516
1645733400000|2022-02-24 20:10:00|1163.6|1163.1|1164.4|1163.9|1164.5|1164|1163.4|1162.9|620
1645733700000|2022-02-24 20:15:00|1164.3|1163.8|1164.4|1163.9|1164.9|1164.4|1163.5|1163|1238
1645734000000|2022-02-24 20:20:00|1164.3|1163.8|1164|1163.5|1164.4|1163.9|1163.4|1162.9|977
1645734300000|2022-02-24 20:25:00|1164.1|1163.6|1163.7|1163.2|1165.5|1165|1163.1|1162.6|1383
1645734600000|2022-02-24 20:30:00|1163.6|1163.1|1168.3|1167.8|1168.3|1167.8|1163.5|1163|2199
1645734900000|2022-02-24 20:35:00|1168.4|1167.9|1168.9|1168.4|1169.1|1168.6|1167.5|1167|1536
1645735200000|2022-02-24 20:40:00|1168.8|1168.3|1165.9|1165.4|1169.4|1168.9|1165.8|1165.3|1863
1645735500000|2022-02-24 20:45:00|1165.8|1165.3|1165.5|1165|1167.1|1166.6|1165.2|1164.7|1285
1645735800000|2022-02-24 20:50:00|1165.9|1165.4|1168.8|1168.3|1169.5|1169|1165.9|1165.4|2687
1645736100000|2022-02-24 20:55:00|1168.9|1168.4|1170|1169.5|1170.1|1169.6|1167.7|1167.2|8726
1645736400000|2022-02-24 21:00:00|1170.1|1169.6|1167.3|1166.3|1170.3|1169.6|1167.1|1166.1|1829
1645736700000|2022-02-24 21:05:00|1167.2|1166.2|1166.9|1165.9|1167.8|1166.8|1166.2|1165.2|411
1645737000000|2022-02-24 21:10:00|1167.1|1166.1|1165.7|1164.7|1167.1|1166.1|1165.7|1164.7|175
1645737300000|2022-02-24 21:15:00|1165.9|1164.9|1165.9|1164.9|1167.1|1166.1|1165.2|1164.2|125
1645737600000|2022-02-24 21:20:00|1166.1|1165.1|1166.5|1165.5|1166.5|1165.5|1166.1|1165.1|23
1645737900000|2022-02-24 21:25:00|1166.6|1165.6|1166.7|1165.7|1166.7|1165.7|1166.1|1165.1|35
1645738500000|2022-02-24 21:35:00|1165.2|1164.2|1165.5|1164.5|1165.5|1164.5|1165.2|1164.2|107
1645738800000|2022-02-24 21:40:00|1165.4|1164.4|1166.2|1165.2|1166.2|1165.2|1165.4|1164.4|14
1645739100000|2022-02-24 21:45:00|1166.3|1165.3|1168.6|1167.6|1168.6|1167.6|1166.3|1165.3|12
1645739400000|2022-02-24 21:50:00|1166.4|1165.4|1168.8|1167.8|1169.9|1168.9|1166.4|1165.4|20
1645739700000|2022-02-24 21:55:00|1168.6|1167.6|1168.2|1167.2|1168.6|1167.6|1167.7|1166.7|11
1645740300000|2022-02-24 22:05:00|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1
1645743600000|2022-02-24 23:00:00|1171|1169|1169.7|1167.7|1171|1169|1168.6|1166.6|0
1645743900000|2022-02-24 23:05:00|1169.8|1167.8|1169.7|1167.7|1170.8|1168.8|1169.6|1167.6|0
1645744200000|2022-02-24 23:10:00|1169.9|1167.9|1170.1|1168.1|1170.3|1168.3|1169.2|1167.2|0
1645744500000|2022-02-24 23:15:00|1170|1168|1169|1167|1170.1|1168.1|1168.7|1166.7|0
1645744800000|2022-02-24 23:20:00|1169.1|1167.1|1169.5|1167.5|1169.6|1167.6|1168|1166|0
1645745100000|2022-02-24 23:25:00|1169.3|1167.3|1168.1|1166.1|1169.3|1167.3|1167.6|1165.6|0
1645745400000|2022-02-24 23:30:00|1168.2|1166.2|1166.8|1164.8|1168.2|1166.2|1166.6|1164.6|0
1645745700000|2022-02-24 23:35:00|1166.7|1164.7|1167.8|1165.8|1167.9|1165.9|1166.7|1164.7|0
1645746000000|2022-02-24 23:40:00|1167.9|1165.9|1167.8|1165.8|1168|1166|1167.2|1165.2|0
1645746300000|2022-02-24 23:45:00|1167.9|1165.9|1168.5|1166.5|1168.7|1166.7|1167.4|1165.4|0
1645746600000|2022-02-24 23:50:00|1168.4|1166.4|1168.9|1166.9|1169.2|1167.2|1168.3|1166.3|0
1645746900000|2022-02-24 23:55:00|1169|1167|1168.6|1166.6|1169.1|1167.1|1168.4|1166.4|0
1645747200000|2022-02-25 00:00:00|1168.7|1166.7|1170.6|1168.6|1170.6|1168.6|1168.6|1166.6|0
1645747500000|2022-02-25 00:05:00|1170.7|1168.7|1170.4|1168.4|1171|1169|1169.8|1167.8|0
1645747800000|2022-02-25 00:10:00|1170.3|1168.3|1169.8|1167.8|1170.4|1168.4|1168.9|1166.9|0
1645748100000|2022-02-25 00:15:00|1169.7|1167.7|1170.5|1168.5|1170.6|1168.6|1169.6|1167.6|0
1645748400000|2022-02-25 00:20:00|1170.6|1168.6|1172.7|1170.7|1172.8|1170.8|1170.6|1168.6|0
1645748700000|2022-02-25 00:25:00|1172.8|1170.8|1172.3|1170.3|1173.4|1171.4|1172.3|1170.3|0
1645749000000|2022-02-25 00:30:00|1172.4|1170.4|1172.7|1170.7|1173|1171|1172.1|1170.1|0
1645749300000|2022-02-25 00:35:00|1172.6|1170.6|1172.2|1170.2|1172.7|1170.7|1172|1170|0
1645749600000|2022-02-25 00:40:00|1172.3|1170.3|1172.6|1170.6|1172.8|1170.8|1172.1|1170.1|0
1645749900000|2022-02-25 00:45:00|1172.5|1170.5|1173.2|1171.2|1173.5|1171.5|1172.2|1170.2|0
1645750200000|2022-02-25 00:50:00|1173.1|1171.1|1169.4|1167.4|1173.2|1171.2|1169|1167|0
1645750500000|2022-02-25 00:55:00|1169.5|1167.5|1169.9|1167.9|1170.7|1168.7|1169.1|1167.1|0
1645750800000|2022-02-25 01:00:00|1170|1168|1165.7|1164.7|1170.3|1168.3|1165.6|1164.6|91
1645751100000|2022-02-25 01:05:00|1165.8|1164.8|1168|1167|1168.5|1167.5|1165.2|1164.2|128
1645751400000|2022-02-25 01:10:00|1167.4|1166.4|1166.3|1165.3|1168|1167|1166.3|1165.3|25
1645751700000|2022-02-25 01:15:00|1166.2|1165.2|1164.7|1163.7|1166.6|1165.6|1164.1|1163.1|158
1645752000000|2022-02-25 01:20:00|1165.3|1164.3|1165.9|1164.9|1166.4|1165.4|1165.3|1164.3|34
1645752300000|2022-02-25 01:25:00|1165.5|1164.5|1166.3|1165.3|1167.3|1166.3|1165.1|1164.1|72
1645752600000|2022-02-25 01:30:00|1166.7|1165.7|1167.6|1166.6|1169.4|1168.4|1166.7|1165.7|97
1645752900000|2022-02-25 01:35:00|1168.4|1167.4|1167.1|1166.1|1168.4|1167.4|1166.6|1165.6|87
1645753200000|2022-02-25 01:40:00|1167|1166|1166.7|1165.7|1167.2|1166.2|1165.7|1164.7|17
1645753500000|2022-02-25 01:45:00|1166.3|1165.3|1164.3|1163.3|1166.3|1165.3|1164.3|1163.3|30
1645753800000|2022-02-25 01:50:00|1164.7|1163.7|1165.5|1164.5|1165.5|1164.5|1164.7|1163.7|12
1645754100000|2022-02-25 01:55:00|1164.8|1163.8|1168.5|1167.5|1168.5|1167.5|1163.8|1162.8|122
1645754400000|2022-02-25 02:00:00|1168|1167|1168.4|1167.4|1169.2|1168.2|1167.6|1166.6|75
1645754700000|2022-02-25 02:05:00|1168.2|1167.2|1169.1|1168.1|1169.5|1168.5|1168|1167|26
1645755000000|2022-02-25 02:10:00|1168.9|1167.9|1169.9|1168.9|1170.4|1169.4|1168.9|1167.9|71
1645755300000|2022-02-25 02:15:00|1170.3|1169.3|1169.9|1168.9|1170.5|1169.5|1169.4|1168.4|33
1645755600000|2022-02-25 02:20:00|1170.1|1169.1|1169|1168|1170.6|1169.6|1168.5|1167.5|155
1645755900000|2022-02-25 02:25:00|1168.7|1167.7|1167.7|1166.7|1168.7|1167.7|1167.5|1166.5|105
1645756200000|2022-02-25 02:30:00|1167.3|1166.3|1167.1|1166.1|1167.5|1166.5|1167.1|1166.1|38
1645756500000|2022-02-25 02:35:00|1167.5|1166.5|1166|1165|1167.5|1166.5|1165.7|1164.7|48
1645756800000|2022-02-25 02:40:00|1163.7|1162.7|1163.5|1162.5|1163.7|1162.7|1163.5|1162.5|16
1645757100000|2022-02-25 02:45:00|1163.4|1162.4|1164|1163|1164.5|1163.5|1163|1162|42
1645757400000|2022-02-25 02:50:00|1164.3|1163.3|1164.7|1163.7|1165.4|1164.4|1164.1|1163.1|34
1645757700000|2022-02-25 02:55:00|1164.6|1163.6|1164.3|1163.3|1164.6|1163.6|1164.3|1163.3|23
1645758000000|2022-02-25 03:00:00|1165.3|1164.3|1166|1165|1166.3|1165.3|1165.3|1164.3|13
1645758300000|2022-02-25 03:05:00|1165.5|1164.5|1164.6|1163.6|1165.5|1164.5|1164.6|1163.6|65
1645758600000|2022-02-25 03:10:00|1164.5|1163.5|1163.4|1162.4|1164.5|1163.5|1163.3|1162.3|36
1645758900000|2022-02-25 03:15:00|1163.5|1162.5|1163.6|1162.6|1164.5|1163.5|1163.5|1162.5|13
1645759200000|2022-02-25 03:20:00|1163.8|1162.8|1163.2|1162.2|1163.8|1162.8|1162.5|1161.5|18
1645759500000|2022-02-25 03:25:00|1163.8|1162.8|1163.2|1162.2|1164|1163|1163.2|1162.2|13
1645759800000|2022-02-25 03:30:00|1163|1162|1162.6|1161.6|1163.3|1162.3|1161.5|1160.5|36
1645760100000|2022-02-25 03:35:00|1162.4|1161.4|1164.3|1163.3|1164.7|1163.7|1162.4|1161.4|43
1645760400000|2022-02-25 03:40:00|1164.7|1163.7|1164|1163|1165.3|1164.3|1164|1163|63
1645760700000|2022-02-25 03:45:00|1164.1|1163.1|1166.4|1165.4|1166.4|1165.4|1164.1|1163.1|61
1645761000000|2022-02-25 03:50:00|1166.8|1165.8|1167.5|1166.5|1167.8|1166.8|1166.1|1165.1|76
1645761300000|2022-02-25 03:55:00|1167.6|1166.6|1168.6|1167.6|1169|1168|1167.5|1166.5|32
1645761600000|2022-02-25 04:00:00|1168.5|1167.5|1169|1168|1169|1168|1167.9|1166.9|17
1645761900000|2022-02-25 04:05:00|1168.9|1167.9|1169.5|1168.5|1169.7|1168.7|1168.9|1167.9|60
1645762200000|2022-02-25 04:10:00|1169.4|1168.4|1169.8|1168.8|1170.1|1169.1|1169.2|1168.2|33
1645762500000|2022-02-25 04:15:00|1170.1|1169.1|1169.2|1168.2|1170.1|1169.1|1169.2|1168.2|25
1645762800000|2022-02-25 04:20:00|1169.3|1168.3|1169.4|1168.4|1169.6|1168.6|1169.3|1168.3|24
1645763100000|2022-02-25 04:25:00|1169.3|1168.3|1169.9|1168.9|1169.9|1168.9|1168.9|1167.9|6
1645763400000|2022-02-25 04:30:00|1170.2|1169.2|1169.7|1168.7|1170.2|1169.2|1169.6|1168.6|16
1645763700000|2022-02-25 04:35:00|1169.5|1168.5|1169.5|1168.5|1169.7|1168.7|1169.3|1168.3|9
1645764000000|2022-02-25 04:40:00|1169.4|1168.4|1169.5|1168.5|1169.5|1168.5|1168.9|1167.9|27
1645764300000|2022-02-25 04:45:00|1169.8|1168.8|1169.9|1168.9|1170.1|1169.1|1169.7|1168.7|38
1645764600000|2022-02-25 04:50:00|1169.8|1168.8|1170|1169|1170|1169|1169.5|1168.5|7
1645764900000|2022-02-25 04:55:00|1170.6|1169.6|1170.4|1169.4|1171.1|1170.1|1169.9|1168.9|109
1645765200000|2022-02-25 05:00:00|1170.2|1169.2|1171.2|1170.2|1171.2|1170.2|1169.8|1168.8|184
1645765500000|2022-02-25 05:05:00|1170.9|1169.9|1169.8|1168.8|1170.9|1169.9|1169.2|1168.2|186
1645765800000|2022-02-25 05:10:00|1169.7|1168.7|1168.9|1167.9|1169.7|1168.7|1168.1|1167.1|212
1645766100000|2022-02-25 05:15:00|1168.8|1167.8|1167.8|1166.8|1169|1168|1167.8|1166.8|191
1645766400000|2022-02-25 05:20:00|1167.5|1166.5|1165.7|1164.7|1167.7|1166.7|1165.6|1164.6|519
1645766700000|2022-02-25 05:25:00|1165.6|1164.6|1163.1|1162.1|1166|1165|1162.9|1161.9|402
1645767000000|2022-02-25 05:30:00|1163.4|1162.4|1167.6|1166.6|1168.1|1167.1|1163.4|1162.4|125
1645767300000|2022-02-25 05:35:00|1167.7|1166.7|1168.1|1167.1|1168.1|1167.1|1167.1|1166.1|50
1645767600000|2022-02-25 05:40:00|1168.3|1167.3|1168|1167|1168.5|1167.5|1167.8|1166.8|70
1645767900000|2022-02-25 05:45:00|1168.1|1167.1|1169.7|1168.7|1170.2|1169.2|1168.1|1167.1|27
1645768200000|2022-02-25 05:50:00|1169.8|1168.8|1168.2|1167.2|1169.8|1168.8|1167.8|1166.8|71
1645768500000|2022-02-25 05:55:00|1168.1|1167.1|1167.5|1166.5|1168.4|1167.4|1167.5|1166.5|37
1645768800000|2022-02-25 06:00:00|1167.8|1166.8|1167.5|1166.5|1167.8|1166.8|1167|1166|51
1645769100000|2022-02-25 06:05:00|1167.1|1166.1|1167.3|1166.3|1167.3|1166.3|1166.7|1165.7|37
1645769400000|2022-02-25 06:10:00|1167.5|1166.5|1167.5|1166.5|1167.8|1166.8|1167.1|1166.1|43
1645769700000|2022-02-25 06:15:00|1167.1|1166.1|1167.7|1166.7|1167.7|1166.7|1166.5|1165.5|71
1645770000000|2022-02-25 06:20:00|1167.5|1166.5|1166.9|1165.9|1167.5|1166.5|1166.5|1165.5|33
1645770300000|2022-02-25 06:25:00|1166.8|1165.8|1166.9|1165.9|1167.1|1166.1|1166.7|1165.7|42
1645770600000|2022-02-25 06:30:00|1166.7|1165.7|1166.4|1165.4|1166.8|1165.8|1165.7|1164.7|65
1645770900000|2022-02-25 06:35:00|1166.3|1165.3|1166.2|1165.2|1166.7|1165.7|1166|1165|96
1645771200000|2022-02-25 06:40:00|1166.1|1165.1|1165.9|1164.9|1166.5|1165.5|1165.4|1164.4|83
1645771500000|2022-02-25 06:45:00|1165.8|1164.8|1166|1165|1166|1165|1165.2|1164.2|47
1645771800000|2022-02-25 06:50:00|1165.9|1164.9|1166.4|1165.4|1166.9|1165.9|1165.8|1164.8|52
1645772100000|2022-02-25 06:55:00|1166.6|1165.6|1166.4|1165.4|1167|1166|1166.2|1165.2|39
1645772400000|2022-02-25 07:00:00|1166.6|1165.6|1164.1|1163.1|1167.7|1166.7|1163.7|1162.7|147
1645772700000|2022-02-25 07:05:00|1163.8|1162.8|1164.6|1163.6|1165.4|1164.4|1163.1|1162.1|174
1645773000000|2022-02-25 07:10:00|1164.5|1163.5|1166.5|1165.5|1167.4|1166.4|1164.2|1163.2|190
1645773300000|2022-02-25 07:15:00|1166.6|1165.6|1166.6|1165.6|1167.3|1166.3|1165.8|1164.8|81
1645773600000|2022-02-25 07:20:00|1166.8|1165.8|1168.4|1167.4|1168.8|1167.8|1166.3|1165.3|226
1645773900000|2022-02-25 07:25:00|1168.2|1167.2|1168.6|1167.6|1168.6|1167.6|1166.8|1165.8|121
1645774200000|2022-02-25 07:30:00|1168.5|1167.5|1168.7|1167.7|1169.1|1168.1|1167.3|1166.3|157
1645774500000|2022-02-25 07:35:00|1168.6|1167.6|1167.9|1166.9|1169.2|1168.2|1167.9|1166.9|101
1645774800000|2022-02-25 07:40:00|1167.7|1166.7|1167.5|1166.5|1168.4|1167.4|1167.3|1166.3|121
1645775100000|2022-02-25 07:45:00|1167.9|1166.9|1167.9|1166.9|1168.5|1167.5|1166.9|1165.9|71
1645775400000|2022-02-25 07:50:00|1168|1167|1166.3|1165.3|1168|1167|1166.2|1165.2|57
1645775700000|2022-02-25 07:55:00|1166.2|1165.2|1167.4|1166.4|1167.6|1166.6|1165.8|1164.8|64
1645776000000|2022-02-25 08:00:00|1167.3|1166.3|1167.5|1166.5|1167.6|1166.6|1165.8|1164.8|305
1645776300000|2022-02-25 08:05:00|1167.4|1166.4|1164.9|1163.9|1167.4|1166.4|1164.3|1163.3|544
1645776600000|2022-02-25 08:10:00|1164.8|1163.8|1164.2|1163.2|1165|1164|1162.4|1161.4|414
1645776900000|2022-02-25 08:15:00|1164.1|1163.1|1163.5|1162.5|1164.6|1163.6|1162.2|1161.2|354
1645777200000|2022-02-25 08:20:00|1163|1162|1164.4|1163.4|1164.7|1163.7|1162.5|1161.5|232
1645777500000|2022-02-25 08:25:00|1164.5|1163.5|1165.5|1164.5|1166.3|1165.3|1163.8|1162.8|805
1645777800000|2022-02-25 08:30:00|1165.6|1164.6|1165.4|1164.4|1166.7|1165.7|1165.1|1164.1|524
1645778100000|2022-02-25 08:35:00|1165.5|1164.5|1162.8|1161.8|1165.7|1164.7|1161.9|1160.9|432
1645778400000|2022-02-25 08:40:00|1162.9|1161.9|1163.2|1162.2|1163.7|1162.7|1162.4|1161.4|213
1645778700000|2022-02-25 08:45:00|1163|1162|1163.1|1162.1|1163.6|1162.6|1162.4|1161.4|166
1645779000000|2022-02-25 08:50:00|1163|1162|1163.7|1162.7|1164.8|1163.8|1162.6|1161.6|192
1645779300000|2022-02-25 08:55:00|1163.4|1162.4|1163.3|1162.3|1164.4|1163.4|1162|1161|210
1645779600000|2022-02-25 09:00:00|1163.4|1162.4|1162.3|1161.3|1164.7|1163.7|1161.8|1160.8|267
1645779900000|2022-02-25 09:05:00|1162.1|1161.1|1161.7|1160.7|1162.9|1161.9|1160.8|1159.8|318
1645780200000|2022-02-25 09:10:00|1161.6|1160.6|1161.9|1160.9|1162|1161|1160.9|1159.9|310
1645780500000|2022-02-25 09:15:00|1162|1161|1163.7|1162.7|1164.4|1163.4|1162|1161|259
1645780800000|2022-02-25 09:20:00|1163.5|1162.5|1162.3|1161.3|1163.7|1162.7|1162|1161|95
1645781100000|2022-02-25 09:25:00|1162.2|1161.2|1162.1|1161.1|1162.3|1161.3|1161.4|1160.4|146
1645781400000|2022-02-25 09:30:00|1162|1161|1162.4|1161.4|1163.8|1162.8|1161.4|1160.4|209
1645781700000|2022-02-25 09:35:00|1162.2|1161.2|1164.2|1163.2|1164.2|1163.2|1162.2|1161.2|284
1645782000000|2022-02-25 09:40:00|1164.1|1163.1|1165|1164|1165|1164|1163.4|1162.4|333
1645782300000|2022-02-25 09:45:00|1164.9|1163.9|1165.7|1164.7|1166.4|1165.4|1164.8|1163.8|313
1645782600000|2022-02-25 09:50:00|1165.9|1164.9|1165.7|1164.7|1166.5|1165.5|1165.5|1164.5|260
1645782900000|2022-02-25 09:55:00|1165.6|1164.6|1166.8|1165.8|1167.6|1166.6|1165.5|1164.5|292
1645783200000|2022-02-25 10:00:00|1166.9|1165.9|1165.8|1164.8|1166.9|1165.9|1165.8|1164.8|304
1645783500000|2022-02-25 10:05:00|1165.9|1164.9|1166.3|1165.3|1167|1166|1165.9|1164.9|444
1645783800000|2022-02-25 10:10:00|1166.4|1165.4|1166.7|1165.7|1166.8|1165.8|1165.2|1164.2|232
1645784100000|2022-02-25 10:15:00|1166.6|1165.6|1167.3|1166.3|1167.3|1166.3|1166.4|1165.4|373
1645784400000|2022-02-25 10:20:00|1167.2|1166.2|1167|1166|1167.9|1166.9|1166.9|1165.9|289
1645784700000|2022-02-25 10:25:00|1167.1|1166.1|1166.6|1165.6|1167.4|1166.4|1166.4|1165.4|109
1645785000000|2022-02-25 10:30:00|1166.7|1165.7|1166.1|1165.1|1166.8|1165.8|1166.1|1165.1|139
1645785300000|2022-02-25 10:35:00|1166|1165|1166.6|1165.6|1166.9|1165.9|1165.8|1164.8|170
1645785600000|2022-02-25 10:40:00|1166.5|1165.5|1164.8|1163.8|1166.7|1165.7|1164.6|1163.6|274
1645785900000|2022-02-25 10:45:00|1165|1164|1164.4|1163.4|1165|1164|1164|1163|252
1645786200000|2022-02-25 10:50:00|1164.2|1163.2|1164.8|1163.8|1165.2|1164.2|1164.2|1163.2|394
1645786500000|2022-02-25 10:55:00|1164.7|1163.7|1164.7|1163.7|1164.9|1163.9|1164.2|1163.2|248
1645786800000|2022-02-25 11:00:00|1164.8|1163.8|1162.9|1161.9|1164.8|1163.8|1162.9|1161.9|195
1645787100000|2022-02-25 11:05:00|1162.7|1161.7|1162.2|1161.2|1162.7|1161.7|1161.4|1160.4|798
1645787400000|2022-02-25 11:10:00|1162.1|1161.1|1162.3|1161.3|1162.6|1161.6|1161.9|1160.9|339
1645787700000|2022-02-25 11:15:00|1162.2|1161.2|1162|1161|1162.5|1161.5|1161.6|1160.6|458
1645788000000|2022-02-25 11:20:00|1162.1|1161.1|1161.8|1160.8|1162.9|1161.9|1161.6|1160.6|473
1645788300000|2022-02-25 11:25:00|1161.7|1160.7|1162.9|1161.9|1163.4|1162.4|1161.4|1160.4|1399
1645788600000|2022-02-25 11:30:00|1162.8|1161.8|1163.4|1162.4|1163.5|1162.5|1162.1|1161.1|636
1645788900000|2022-02-25 11:35:00|1163.5|1162.5|1164.3|1163.3|1164.8|1163.8|1163.2|1162.2|800
1645789200000|2022-02-25 11:40:00|1164.2|1163.2|1163.1|1162.1|1164.5|1163.5|1162.7|1161.7|672
1645789500000|2022-02-25 11:45:00|1163.2|1162.2|1163.2|1162.2|1164.8|1163.8|1162.2|1161.2|680
1645789800000|2022-02-25 11:50:00|1163.4|1162.4|1162.7|1161.7|1163.7|1162.7|1161.9|1160.9|565
1645790100000|2022-02-25 11:55:00|1162.9|1161.9|1164|1163|1164.7|1163.7|1162.8|1161.8|79
1645790400000|2022-02-25 12:00:00|1164.1|1163.1|1164.3|1163.3|1164.4|1163.4|1163.1|1162.1|305
1645790700000|2022-02-25 12:05:00|1164.4|1163.4|1165.4|1164.4|1165.7|1164.7|1163.8|1162.8|839
1645791000000|2022-02-25 12:10:00|1165.5|1164.5|1166.2|1165.2|1166.4|1165.4|1165.1|1164.1|339
1645791300000|2022-02-25 12:15:00|1165.9|1164.9|1167.2|1166.2|1167.8|1166.8|1165.9|1164.9|131
1645791600000|2022-02-25 12:20:00|1167.1|1166.1|1167.2|1166.2|1168|1167|1167.1|1166.1|218
1645791900000|2022-02-25 12:25:00|1167.3|1166.3|1167.6|1166.6|1168.2|1167.2|1167.1|1166.1|252
1645792200000|2022-02-25 12:30:00|1167.5|1166.5|1167.4|1166.4|1168.2|1167.2|1167.1|1166.1|200
1645792500000|2022-02-25 12:35:00|1167.3|1166.3|1167.8|1166.8|1167.8|1166.8|1166.6|1165.6|193
1645792800000|2022-02-25 12:40:00|1167.9|1166.9|1167.7|1166.7|1167.9|1166.9|1167.2|1166.2|212
1645793100000|2022-02-25 12:45:00|1167.6|1166.6|1167.1|1166.1|1167.6|1166.6|1166.8|1165.8|183
1645793400000|2022-02-25 12:50:00|1167.2|1166.2|1173.5|1172.5|1174.1|1173.1|1167.2|1166.2|1545
1645793700000|2022-02-25 12:55:00|1173.4|1172.4|1174.9|1173.9|1175.4|1174.4|1172.9|1171.9|734
1645794000000|2022-02-25 13:00:00|1174.8|1173.8|1174.3|1173.3|1174.8|1173.8|1173.3|1172.3|486
1645794300000|2022-02-25 13:05:00|1174.4|1173.4|1174.4|1173.4|1176|1175|1174.1|1173.1|585
1645794600000|2022-02-25 13:10:00|1174.3|1173.3|1174.5|1173.5|1174.6|1173.6|1173.7|1172.7|270
1645794900000|2022-02-25 13:15:00|1174.4|1173.4|1175.7|1174.7|1175.7|1174.7|1173.8|1172.8|416
1645795200000|2022-02-25 13:20:00|1175.8|1174.8|1177.9|1176.9|1178|1177|1175.8|1174.8|856
1645795500000|2022-02-25 13:25:00|1177.8|1176.8|1178.4|1177.4|1178.4|1177.4|1177.1|1176.1|327
1645795800000|2022-02-25 13:30:00|1178.3|1177.3|1179.5|1178.5|1179.5|1178.5|1177|1176|376
1645796100000|2022-02-25 13:35:00|1179.6|1178.6|1179.7|1178.7|1180.3|1179.3|1179.3|1178.3|406
1645796400000|2022-02-25 13:40:00|1179.6|1178.6|1178|1177|1179.9|1178.9|1177.4|1176.4|595
1645796700000|2022-02-25 13:45:00|1178.1|1177.1|1177|1176|1178.3|1177.3|1176.4|1175.4|771
1645797000000|2022-02-25 13:50:00|1177.1|1176.1|1177.1|1176.1|1178|1177|1176.9|1175.9|432
1645797300000|2022-02-25 13:55:00|1177.2|1176.2|1178|1177|1178.8|1177.8|1177.1|1176.1|458
1645797600000|2022-02-25 14:00:00|1177.9|1176.9|1178.5|1177.5|1178.6|1177.6|1176.9|1175.9|664
1645797900000|2022-02-25 14:05:00|1178.6|1177.6|1176.6|1175.6|1178.6|1177.6|1176.6|1175.6|413
1645798200000|2022-02-25 14:10:00|1176.7|1175.7|1175.9|1174.9|1177.3|1176.3|1175.8|1174.8|450
1645798500000|2022-02-25 14:15:00|1176|1175|1175.9|1174.9|1176|1175|1174.6|1173.6|631
1645798800000|2022-02-25 14:20:00|1176|1175|1176.5|1175.5|1176.8|1175.8|1175.5|1174.5|498
1645799100000|2022-02-25 14:25:00|1176.4|1175.4|1174.3|1173.3|1176.4|1175.4|1174.1|1173.1|833
1645799400000|2022-02-25 14:30:00|1174.1|1173.6|1177.2|1176.7|1178.6|1178.1|1173.9|1173.4|6595
1645799700000|2022-02-25 14:35:00|1177.1|1176.6|1175.4|1174.9|1177.5|1177|1174.9|1174.4|3865
1645800000000|2022-02-25 14:40:00|1175.1|1174.6|1172.9|1172.4|1176.2|1175.7|1172.6|1172.1|2540
1645800300000|2022-02-25 14:45:00|1172.8|1172.3|1176.4|1175.9|1176.5|1176|1172.8|1172.3|2617
1645800600000|2022-02-25 14:50:00|1176.3|1175.8|1174.1|1173.6|1177.1|1176.6|1174|1173.5|2702
1645800900000|2022-02-25 14:55:00|1174.2|1173.7|1170.8|1170.3|1174.6|1174.1|1170.7|1170.2|1751
1645801200000|2022-02-25 15:00:00|1170.9|1170.4|1168.2|1167.7|1171.3|1170.8|1168.2|1167.7|4047
1645801500000|2022-02-25 15:05:00|1168.3|1167.8|1171.9|1171.4|1171.9|1171.4|1168.3|1167.8|1436
1645801800000|2022-02-25 15:10:00|1171.8|1171.3|1171.8|1171.3|1173.2|1172.7|1170.8|1170.3|2074
1645802100000|2022-02-25 15:15:00|1171.7|1171.2|1172.7|1172.2|1172.9|1172.4|1170.3|1169.8|1700
1645802400000|2022-02-25 15:20:00|1172.8|1172.3|1174.9|1174.4|1175.3|1174.8|1172.5|1172|3381
1645802700000|2022-02-25 15:25:00|1174.8|1174.3|1175.4|1174.9|1176|1175.5|1173.7|1173.2|1902
1645803000000|2022-02-25 15:30:00|1175.5|1175|1175.7|1175.2|1176.4|1175.9|1174.7|1174.2|1715
1645803300000|2022-02-25 15:35:00|1175.5|1175|1175|1174.5|1175.8|1175.3|1174.2|1173.7|1614
1645803600000|2022-02-25 15:40:00|1175.1|1174.6|1177.7|1177.2|1177.7|1177.2|1175.1|1174.6|1543
1645803900000|2022-02-25 15:45:00|1177.6|1177.1|1178.5|1178|1179.2|1178.7|1177.4|1176.9|1312
1645804200000|2022-02-25 15:50:00|1178.4|1177.9|1178|1177.5|1178.7|1178.2|1177.3|1176.8|1151
1645804500000|2022-02-25 15:55:00|1177.9|1177.4|1177.9|1177.4|1179.5|1179|1177.2|1176.7|2890
1645804800000|2022-02-25 16:00:00|1178|1177.5|1178|1177.5|1178.1|1177.6|1175.7|1175.2|2241
1645805100000|2022-02-25 16:05:00|1177.9|1177.4|1177.9|1177.4|1178.1|1177.6|1176.6|1176.1|667
1645805400000|2022-02-25 16:10:00|1177.7|1177.2|1179.6|1179.1|1180.2|1179.7|1177.7|1177.2|920
1645805700000|2022-02-25 16:15:00|1179.7|1179.2|1180.6|1180.1|1180.6|1180.1|1179.1|1178.6|843
1645806000000|2022-02-25 16:20:00|1180.7|1180.2|1180.7|1180.2|1181.1|1180.6|1180.1|1179.6|971
1645806300000|2022-02-25 16:25:00|1180.6|1180.1|1179.5|1179|1180.6|1180.1|1179|1178.5|763
1645806600000|2022-02-25 16:30:00|1179.6|1179.1|1179|1178.5|1179.6|1179.1|1178.2|1177.7|772
1645806900000|2022-02-25 16:35:00|1179.1|1178.6|1179.2|1178.7|1179.4|1178.9|1178.1|1177.6|895
1645807200000|2022-02-25 16:40:00|1179.3|1178.8|1178.9|1178.4|1179.5|1179|1178.3|1177.8|847
1645807500000|2022-02-25 16:45:00|1179|1178.5|1180.5|1180|1180.6|1180.1|1179|1178.5|1024
1645807800000|2022-02-25 16:50:00|1180.4|1179.9|1181.1|1180.6|1181.3|1180.8|1180|1179.5|806
1645808100000|2022-02-25 16:55:00|1181.2|1180.7|1181.6|1181.1|1181.7|1181.2|1181|1180.5|708
1645808400000|2022-02-25 17:00:00|1181.7|1181.2|1181.3|1180.8|1182.2|1181.7|1181.3|1180.8|565
1645808700000|2022-02-25 17:05:00|1181.2|1180.7|1181.1|1180.6|1181.9|1181.4|1180.9|1180.4|1437
1645809000000|2022-02-25 17:10:00|1181|1180.5|1180.8|1180.3|1181.9|1181.4|1180.6|1180.1|1804
1645809300000|2022-02-25 17:15:00|1180.7|1180.2|1181.7|1181.2|1182|1181.5|1180.3|1179.8|797
1645809600000|2022-02-25 17:20:00|1181.8|1181.3|1181.5|1181|1181.8|1181.3|1180.9|1180.4|987
1645809900000|2022-02-25 17:25:00|1181.4|1180.9|1181.5|1181|1181.8|1181.3|1181.3|1180.8|735
1645810200000|2022-02-25 17:30:00|1181.7|1181.2|1182|1181.5|1182.4|1181.9|1181.7|1181.2|728
1645810500000|2022-02-25 17:35:00|1182.1|1181.6|1181.9|1181.4|1182.4|1181.9|1181.5|1181|825
1645810800000|2022-02-25 17:40:00|1182|1181.5|1182.5|1182|1182.7|1182.2|1181.9|1181.4|669
1645811100000|2022-02-25 17:45:00|1182.4|1181.9|1181.2|1180.7|1182.6|1182.1|1181.2|1180.7|535
1645811400000|2022-02-25 17:50:00|1181.1|1180.6|1179.5|1179|1181.2|1180.7|1179.5|1179|717
1645811700000|2022-02-25 17:55:00|1179.4|1178.9|1179.8|1179.3|1180.1|1179.6|1178.9|1178.4|903
1645812000000|2022-02-25 18:00:00|1179.9|1179.4|1179.9|1179.4|1180.7|1180.2|1179.4|1178.9|923
1645812300000|2022-02-25 18:05:00|1180|1179.5|1179.6|1179.1|1180|1179.5|1179.4|1178.9|792
1645812600000|2022-02-25 18:10:00|1179.7|1179.2|1179|1178.5|1179.8|1179.3|1178.4|1177.9|849
1645812900000|2022-02-25 18:15:00|1178.9|1178.4|1180.1|1179.6|1180.1|1179.6|1178|1177.5|858
1645813200000|2022-02-25 18:20:00|1180|1179.5|1179.9|1179.4|1180.1|1179.6|1179.2|1178.7|604
1645813500000|2022-02-25 18:25:00|1180|1179.5|1181.2|1180.7|1181.3|1180.8|1180|1179.5|641
1645813800000|2022-02-25 18:30:00|1181.3|1180.8|1181.9|1181.4|1182.4|1181.9|1181.3|1180.8|696
1645814100000|2022-02-25 18:35:00|1181.8|1181.3|1181.7|1181.2|1182.1|1181.6|1180.7|1180.2|774
1645814400000|2022-02-25 18:40:00|1181.8|1181.3|1182.5|1182|1182.6|1182.1|1181.8|1181.3|856
1645814700000|2022-02-25 18:45:00|1182.6|1182.1|1182.6|1182.1|1182.8|1182.3|1182.2|1181.7|747
1645815000000|2022-02-25 18:50:00|1182.5|1182|1182|1181.5|1182.8|1182.3|1182|1181.5|580
1645815300000|2022-02-25 18:55:00|1181.9|1181.4|1181.8|1181.3|1182.2|1181.7|1180.4|1179.9|1115
1645815600000|2022-02-25 19:00:00|1181.7|1181.2|1182.8|1182.3|1182.8|1182.3|1180.8|1180.3|913
1645815900000|2022-02-25 19:05:00|1182.7|1182.2|1181.8|1181.3|1182.7|1182.2|1181.6|1181.1|889
1645816200000|2022-02-25 19:10:00|1182|1181.5|1181.5|1181|1182.3|1181.8|1181|1180.5|915
1645816500000|2022-02-25 19:15:00|1181.6|1181.1|1182.1|1181.6|1182.5|1182|1181.6|1181.1|896
1645816800000|2022-02-25 19:20:00|1182|1181.5|1184|1183.5|1184|1183.5|1182|1181.5|1060
1645817100000|2022-02-25 19:25:00|1183.9|1183.4|1183.8|1183.3|1184.2|1183.7|1183.4|1182.9|879
1645817400000|2022-02-25 19:30:00|1183.9|1183.4|1183|1182.5|1184.4|1183.9|1182.7|1182.2|2259
1645817700000|2022-02-25 19:35:00|1183.1|1182.6|1184.1|1183.6|1184.4|1183.9|1183.1|1182.6|1508
1645818000000|2022-02-25 19:40:00|1184|1183.5|1184|1183.5|1184.6|1184.1|1182.9|1182.4|970
1645818300000|2022-02-25 19:45:00|1183.9|1183.4|1183.8|1183.3|1184.8|1184.3|1183.7|1183.2|1227
1645818600000|2022-02-25 19:50:00|1183.6|1183.1|1183.5|1183|1183.9|1183.4|1182.8|1182.3|946
1645818900000|2022-02-25 19:55:00|1183.6|1183.1|1184.4|1183.9|1185|1184.5|1183.3|1182.8|1035
1645819200000|2022-02-25 20:00:00|1184.3|1183.8|1183.9|1183.4|1184.3|1183.8|1183.2|1182.7|1015
1645819500000|2022-02-25 20:05:00|1184|1183.5|1184.7|1184.2|1184.9|1184.4|1184|1183.5|1805
1645819800000|2022-02-25 20:10:00|1184.8|1184.3|1184.9|1184.4|1184.9|1184.4|1183.9|1183.4|991
1645820100000|2022-02-25 20:15:00|1184.8|1184.3|1186.2|1185.7|1186.2|1185.7|1184.7|1184.2|1097
1645820400000|2022-02-25 20:20:00|1186.3|1185.8|1186.8|1186.3|1187.2|1186.7|1186|1185.5|1578
1645820700000|2022-02-25 20:25:00|1186.7|1186.2|1185.5|1185|1186.8|1186.3|1185.3|1184.8|1225
1645821000000|2022-02-25 20:30:00|1185.6|1185.1|1185.9|1185.4|1186.8|1186.3|1185.6|1185.1|1423
1645821300000|2022-02-25 20:35:00|1185.8|1185.3|1186.8|1186.3|1186.8|1186.3|1185.6|1185.1|1968
1645821600000|2022-02-25 20:40:00|1186.7|1186.2|1187.1|1186.6|1187.9|1187.4|1186.4|1185.9|2836
1645821900000|2022-02-25 20:45:00|1187.2|1186.7|1187.8|1187.3|1188.4|1187.9|1187.2|1186.7|3568
1645822200000|2022-02-25 20:50:00|1188.6|1188.1|1189.3|1188.8|1189.9|1189.4|1188|1187.5|5331
1645822500000|2022-02-25 20:55:00|1189.2|1188.7|1193.8|1193.3|1194.2|1193.7|1188.9|1188.4|21491
1645822800000|2022-02-25 21:00:00|1194|1193|1190.7|1189.7|1195.3|1194.3|1190.5|1189.5|2508
1645823100000|2022-02-25 21:05:00|1190.9|1189.9|1192|1191|1193.6|1192.6|1190.9|1189.9|371
1645823400000|2022-02-25 21:10:00|1191.8|1190.8|1190.9|1189.9|1191.8|1190.8|1190.8|1189.8|95
1645823700000|2022-02-25 21:15:00|1191.1|1190.1|1191.1|1190.1|1191.3|1190.3|1190.7|1189.7|226
1645824000000|2022-02-25 21:20:00|1191.2|1190.2|1192.4|1191.4|1192.4|1191.4|1191.2|1190.2|43
1645824300000|2022-02-25 21:25:00|1192.3|1191.3|1192.7|1191.7|1192.7|1191.7|1192.3|1191.3|36
1645824600000|2022-02-25 21:30:00|1191.8|1190.8|1191.8|1190.8|1191.8|1190.8|1191.8|1190.8|2
1645824900000|2022-02-25 21:35:00|1193.4|1192.4|1192.5|1191.5|1193.4|1192.4|1192.4|1191.4|13
1645825500000|2022-02-25 21:45:00|1192.4|1191.4|1193.6|1192.6|1194|1193|1192.4|1191.4|42
1645825800000|2022-02-25 21:50:00|1193.4|1192.4|1193.3|1192.3|1193.5|1192.5|1192.9|1191.9|13
1645826100000|2022-02-25 21:55:00|1193.1|1192.1|1194.7|1192.7|1194.7|1193.4|1193.1|1192.1|11
1646003100000|2022-02-27 23:05:00|1168.2|1165.7|1163.1|1161.6|1168.9|1166.4|1163.1|1161.6|14
1646003400000|2022-02-27 23:10:00|1163.3|1161.8|1160.9|1159.4|1164.1|1162.6|1159.6|1158.1|86
1646003700000|2022-02-27 23:15:00|1162.6|1161.1|1162.3|1160.8|1164.1|1162.6|1162.2|1160.7|59
1646004000000|2022-02-27 23:20:00|1162.2|1160.7|1163.5|1162|1164|1162.5|1162.1|1160.6|19
1646004300000|2022-02-27 23:25:00|1162.4|1160.9|1162.3|1160.8|1162.4|1160.9|1161.6|1160.1|16
1646004600000|2022-02-27 23:30:00|1161.8|1160.3|1163.1|1162.1|1163.1|1162.1|1161.8|1160.3|26
1646004900000|2022-02-27 23:35:00|1162.7|1161.7|1162.1|1161.1|1162.7|1161.7|1162.1|1161.1|2
1646005200000|2022-02-27 23:40:00|1159.4|1158.4|1159.4|1158.4|1159.4|1158.4|1159.4|1158.4|2
1646005500000|2022-02-27 23:45:00|1159.8|1158.8|1161.9|1160.9|1161.9|1160.9|1159.8|1158.8|5
1646005800000|2022-02-27 23:50:00|1160.9|1159.9|1160.3|1159.3|1161.4|1160.4|1160.3|1159.3|6
1646006400000|2022-02-28 00:00:00|1155.3|1154.3|1155.3|1154.3|1155.3|1154.3|1155.1|1154.1|6
1646006700000|2022-02-28 00:05:00|1155.5|1154.5|1157.9|1156.9|1157.9|1156.9|1154.3|1153.3|40
1646007000000|2022-02-28 00:10:00|1156|1155|1154.3|1153.3|1156|1155|1154.3|1153.3|9
1646007300000|2022-02-28 00:15:00|1168|1166|1151.9|1150.9|1168.3|1166.3|1150.1|1149.1|24
1646007600000|2022-02-28 00:20:00|1151.5|1150.5|1151.9|1150.9|1152.4|1151.4|1151.5|1150.5|7
1646007900000|2022-02-28 00:25:00|1151.5|1150.5|1148.5|1147.5|1151.5|1150.5|1144.4|1143.4|198
1646008200000|2022-02-28 00:30:00|1149.5|1148.5|1150.4|1149.4|1150.4|1149.4|1149.5|1148.5|9
1646008500000|2022-02-28 00:35:00|1150.1|1149.1|1152.9|1151.9|1153.1|1152.1|1149|1148|24
1646008800000|2022-02-28 00:40:00|1152.8|1151.8|1151.8|1150.8|1152.8|1151.8|1151|1150|54
1646009100000|2022-02-28 00:45:00|1152|1151|1156|1155|1156|1155|1152|1151|70
1646009400000|2022-02-28 00:50:00|1156.3|1155.3|1156|1155|1156.3|1155.3|1155.9|1154.9|17
1646009700000|2022-02-28 00:55:00|1155.6|1154.6|1154.6|1153.6|1155.6|1154.6|1154.6|1153.6|31
1646010000000|2022-02-28 01:00:00|1154.7|1153.7|1158.3|1157.3|1159.1|1158.1|1154.7|1153.7|65
1646010300000|2022-02-28 01:05:00|1158.6|1157.6|1160.9|1159.9|1162.9|1161.9|1158.6|1157.6|143
1646010600000|2022-02-28 01:10:00|1160.6|1159.6|1162|1161|1164.9|1163.9|1160.1|1159.1|111
1646010900000|2022-02-28 01:15:00|1162.7|1161.7|1163.2|1162.2|1164.4|1163.4|1160.9|1159.9|328
1646011200000|2022-02-28 01:20:00|1163|1162|1160.8|1159.8|1163.5|1162.5|1160.7|1159.7|52
1646011500000|2022-02-28 01:25:00|1160.7|1159.7|1162.2|1161.2|1162.2|1161.2|1159|1158|68
1646011800000|2022-02-28 01:30:00|1160.7|1159.7|1159.3|1158.3|1162.5|1161.5|1159.3|1158.3|60
1646012100000|2022-02-28 01:35:00|1159.5|1158.5|1155.1|1154.1|1161.4|1160.4|1155.1|1154.1|60
1646012400000|2022-02-28 01:40:00|1154.8|1153.8|1154.9|1153.9|1155.6|1154.6|1153.7|1152.7|41
1646012700000|2022-02-28 01:45:00|1154.3|1153.3|1157.3|1156.3|1157.8|1156.8|1153.3|1152.3|44
1646013000000|2022-02-28 01:50:00|1157.1|1156.1|1154.1|1153.1|1158.3|1157.3|1153.7|1152.7|34
1646013300000|2022-02-28 01:55:00|1154.6|1153.6|1154.2|1153.2|1155.5|1154.5|1154.1|1153.1|22
1646013600000|2022-02-28 02:00:00|1153.7|1152.7|1153.5|1152.5|1154.5|1153.5|1152.8|1151.8|59
1646013900000|2022-02-28 02:05:00|1153.7|1152.7|1155.9|1154.9|1156.2|1155.2|1153.7|1152.7|46
1646014200000|2022-02-28 02:10:00|1156.1|1155.1|1154.7|1153.7|1156.1|1155.1|1152.5|1151.5|39
1646014500000|2022-02-28 02:15:00|1155.1|1154.1|1155.4|1154.4|1156.6|1155.6|1154.4|1153.4|54
1646014800000|2022-02-28 02:20:00|1155.3|1154.3|1156|1155|1156.3|1155.3|1155|1154|62
1646015100000|2022-02-28 02:25:00|1156.3|1155.3|1152.9|1151.9|1156.3|1155.3|1152.6|1151.6|257
1646015400000|2022-02-28 02:30:00|1153.3|1152.3|1151.4|1150.4|1153.3|1152.3|1151.4|1150.4|79
1646015700000|2022-02-28 02:35:00|1151.3|1150.3|1151.8|1150.8|1152.5|1151.5|1151.2|1150.2|87
1646016000000|2022-02-28 02:40:00|1151.6|1150.6|1148.6|1147.6|1151.6|1150.6|1148.6|1147.6|102
1646016300000|2022-02-28 02:45:00|1148.4|1147.4|1146.8|1145.8|1148.5|1147.5|1146.6|1145.6|62
1646016600000|2022-02-28 02:50:00|1146.7|1145.7|1147.5|1146.5|1148|1147|1146.5|1145.5|77
1646016900000|2022-02-28 02:55:00|1147.7|1146.7|1147.9|1146.9|1148.1|1147.1|1146.4|1145.4|93
1646017200000|2022-02-28 03:00:00|1147.5|1146.5|1148.5|1147.5|1148.6|1147.6|1147.2|1146.2|75
1646017500000|2022-02-28 03:05:00|1148.4|1147.4|1146.9|1145.9|1149.1|1148.1|1146.6|1145.6|100
1646017800000|2022-02-28 03:10:00|1146.8|1145.8|1146.6|1145.6|1147.4|1146.4|1146.1|1145.1|108
1646018100000|2022-02-28 03:15:00|1146.7|1145.7|1147.8|1146.8|1148|1147|1146.3|1145.3|112
1646018400000|2022-02-28 03:20:00|1148.4|1147.4|1148.5|1147.5|1149|1148|1147.3|1146.3|55
1646018700000|2022-02-28 03:25:00|1148.4|1147.4|1146.9|1145.9|1148.4|1147.4|1146.9|1145.9|55
1646019000000|2022-02-28 03:30:00|1147|1146|1147.8|1146.8|1148.2|1147.2|1147|1146|37
1646019300000|2022-02-28 03:35:00|1147.9|1146.9|1148.4|1147.4|1148.5|1147.5|1147.9|1146.9|25
1646019600000|2022-02-28 03:40:00|1149|1148|1149.3|1148.3|1149.8|1148.8|1148.9|1147.9|47
1646019900000|2022-02-28 03:45:00|1149.5|1148.5|1148.6|1147.6|1149.6|1148.6|1148.5|1147.5|106
1646020200000|2022-02-28 03:50:00|1148.5|1147.5|1147.9|1146.9|1148.6|1147.6|1147.8|1146.8|37
1646020500000|2022-02-28 03:55:00|1148|1147|1147.1|1146.1|1148.4|1147.4|1147.1|1146.1|107
1646020800000|2022-02-28 04:00:00|1148.8|1147.8|1149.1|1148.1|1149.1|1148.1|1148.8|1147.8|4
1646021100000|2022-02-28 04:05:00|1150.1|1149.1|1151.5|1150.5|1151.5|1150.5|1150.1|1149.1|26
1646021400000|2022-02-28 04:10:00|1151.6|1150.6|1151.4|1150.4|1151.7|1150.7|1151.2|1150.2|16
1646021700000|2022-02-28 04:15:00|1151.1|1150.1|1150.7|1149.7|1151.6|1150.6|1150.7|1149.7|12
1646022000000|2022-02-28 04:20:00|1150.8|1149.8|1150.7|1149.7|1150.8|1149.8|1150.4|1149.4|25
1646022300000|2022-02-28 04:25:00|1150.5|1149.5|1151.2|1150.2|1151.3|1150.3|1150.2|1149.2|32
1646022600000|2022-02-28 04:30:00|1151|1150|1151.1|1150.1|1151.5|1150.5|1151|1150|37
1646022900000|2022-02-28 04:35:00|1151.5|1150.5|1152|1151|1152.1|1151.1|1151.5|1150.5|15
1646023200000|2022-02-28 04:40:00|1151.8|1150.8|1151.6|1150.6|1151.9|1150.9|1151.6|1150.6|17
1646023500000|2022-02-28 04:45:00|1151.7|1150.7|1151.9|1150.9|1152|1151|1151.4|1150.4|42
1646023800000|2022-02-28 04:50:00|1152|1151|1151.6|1150.6|1152.2|1151.2|1151.6|1150.6|29
1646024100000|2022-02-28 04:55:00|1151.5|1150.5|1151.7|1150.7|1152|1151|1151.2|1150.2|17
1646024400000|2022-02-28 05:00:00|1151.3|1150.3|1151.7|1150.7|1151.7|1150.7|1150.2|1149.2|227
1646024700000|2022-02-28 05:05:00|1151.6|1150.6|1152.4|1151.4|1152.8|1151.8|1151.6|1150.6|45
1646025000000|2022-02-28 05:10:00|1152.8|1151.8|1154.2|1153.2|1154.8|1153.8|1152.7|1151.7|90
1646025300000|2022-02-28 05:15:00|1154.1|1153.1|1154.3|1153.3|1155.2|1154.2|1154.1|1153.1|57
1646025600000|2022-02-28 05:20:00|1154.5|1153.5|1155|1154|1155.3|1154.3|1154.1|1153.1|72
1646025900000|2022-02-28 05:25:00|1154.9|1153.9|1156.8|1155.8|1157.1|1156.1|1154.9|1153.9|87
1646026200000|2022-02-28 05:30:00|1156.6|1155.6|1157.5|1156.5|1158.7|1157.7|1156.5|1155.5|117
1646026500000|2022-02-28 05:35:00|1157.3|1156.3|1156.5|1155.5|1157.7|1156.7|1156.5|1155.5|80
1646026800000|2022-02-28 05:40:00|1156.3|1155.3|1156.5|1155.5|1156.6|1155.6|1156.1|1155.1|32
1646027100000|2022-02-28 05:45:00|1157.1|1156.1|1156.9|1155.9|1157.1|1156.1|1156.7|1155.7|25
1646027400000|2022-02-28 05:50:00|1156.7|1155.7|1157.5|1156.5|1157.5|1156.5|1156.2|1155.2|27
1646027700000|2022-02-28 05:55:00|1157.6|1156.6|1157.2|1156.2|1157.9|1156.9|1157.1|1156.1|114
1646028000000|2022-02-28 06:00:00|1157.4|1156.4|1158.8|1157.8|1159.2|1158.2|1157.1|1156.1|47
1646028300000|2022-02-28 06:05:00|1158.6|1157.6|1158.4|1157.4|1159|1158|1157.9|1156.9|92
1646028600000|2022-02-28 06:10:00|1158.3|1157.3|1158.6|1157.6|1159.1|1158.1|1158.3|1157.3|66
1646028900000|2022-02-28 06:15:00|1158.4|1157.4|1157.7|1156.7|1158.8|1157.8|1157.7|1156.7|225
1646029200000|2022-02-28 06:20:00|1157.6|1156.6|1156.7|1155.7|1157.6|1156.6|1155.7|1154.7|435
1646029500000|2022-02-28 06:25:00|1156.3|1155.3|1155.5|1154.5|1156.5|1155.5|1155.3|1154.3|352
1646029800000|2022-02-28 06:30:00|1155.8|1154.8|1155.5|1154.5|1155.9|1154.9|1154.9|1153.9|115
1646030100000|2022-02-28 06:35:00|1155.8|1154.8|1156.4|1155.4|1156.4|1155.4|1155.7|1154.7|77
1646030400000|2022-02-28 06:40:00|1156.3|1155.3|1157.8|1156.8|1157.8|1156.8|1156.1|1155.1|110
1646030700000|2022-02-28 06:45:00|1157.5|1156.5|1157.8|1156.8|1158.2|1157.2|1157.3|1156.3|128
1646031000000|2022-02-28 06:50:00|1158.1|1157.1|1157.6|1156.6|1158.1|1157.1|1156.9|1155.9|74
1646031300000|2022-02-28 06:55:00|1157.5|1156.5|1157.7|1156.7|1158.4|1157.4|1157.4|1156.4|105
1646031600000|2022-02-28 07:00:00|1157.5|1156.5|1160.3|1159.3|1160.4|1159.4|1157|1156|378
1646031900000|2022-02-28 07:05:00|1160.4|1159.4|1158.8|1157.8|1161.2|1160.2|1158.7|1157.7|382
1646032200000|2022-02-28 07:10:00|1158.9|1157.9|1157.5|1156.5|1158.9|1157.9|1156.9|1155.9|256
1646032500000|2022-02-28 07:15:00|1157.1|1156.1|1155.8|1154.8|1158.7|1157.7|1155|1154|254
1646032800000|2022-02-28 07:20:00|1155.6|1154.6|1156.3|1155.3|1157|1156|1155.2|1154.2|317
1646033100000|2022-02-28 07:25:00|1156.5|1155.5|1157.1|1156.1|1157.9|1156.9|1156.5|1155.5|267
1646033400000|2022-02-28 07:30:00|1156.8|1155.8|1159|1158|1159.7|1158.7|1156.8|1155.8|454
1646033700000|2022-02-28 07:35:00|1159.2|1158.2|1159.4|1158.4|1160|1159|1158.6|1157.6|270
1646034000000|2022-02-28 07:40:00|1159.5|1158.5|1160.1|1159.1|1160.4|1159.4|1158.6|1157.6|361
1646034300000|2022-02-28 07:45:00|1160|1159|1160.5|1159.5|1161.3|1160.3|1159.6|1158.6|656
1646034600000|2022-02-28 07:50:00|1160.4|1159.4|1161.3|1160.3|1162.1|1161.1|1160.4|1159.4|276
1646034900000|2022-02-28 07:55:00|1161.2|1160.2|1159.1|1158.1|1162.7|1161.7|1158.9|1157.9|646
1646035200000|2022-02-28 08:00:00|1159.2|1158.2|1161|1160|1161.7|1160.7|1159.1|1158.1|1008
1646035500000|2022-02-28 08:05:00|1161.2|1160.2|1162|1161|1163.9|1162.9|1160.1|1159.1|790
1646035800000|2022-02-28 08:10:00|1161.9|1160.9|1162|1161|1164.1|1163.1|1160.8|1159.8|617
1646036100000|2022-02-28 08:15:00|1162.3|1161.3|1160.3|1159.3|1162.9|1161.9|1160.3|1159.3|297
1646036400000|2022-02-28 08:20:00|1160.4|1159.4|1159.1|1158.1|1161.3|1160.3|1158.7|1157.7|192
1646036700000|2022-02-28 08:25:00|1159.2|1158.2|1160.8|1159.8|1161.2|1160.2|1159|1158|378
1646037000000|2022-02-28 08:30:00|1160.7|1159.7|1159.8|1158.8|1161.3|1160.3|1159.6|1158.6|284
1646037300000|2022-02-28 08:35:00|1160|1159|1157.9|1156.9|1160.7|1159.7|1157.6|1156.6|857
1646037600000|2022-02-28 08:40:00|1158|1157|1156.9|1155.9|1158.5|1157.5|1156.3|1155.3|434
1646037900000|2022-02-28 08:45:00|1156.5|1155.5|1156.6|1155.6|1157.4|1156.4|1155.7|1154.7|403
1646038200000|2022-02-28 08:50:00|1156.7|1155.7|1158|1157|1158.2|1157.2|1156.7|1155.7|145
1646038500000|2022-02-28 08:55:00|1158.2|1157.2|1158|1157|1158.4|1157.4|1157.3|1156.3|138
1646038800000|2022-02-28 09:00:00|1157.9|1156.9|1158.6|1157.6|1158.6|1157.6|1156.9|1155.9|246
1646039100000|2022-02-28 09:05:00|1158.5|1157.5|1161.8|1160.8|1162.1|1161.1|1158.4|1157.4|355
1646039400000|2022-02-28 09:10:00|1162|1161|1161.1|1160.1|1162.5|1161.5|1160.9|1159.9|340
1646039700000|2022-02-28 09:15:00|1161.2|1160.2|1160|1159|1161.5|1160.5|1160|1159|647
1646040000000|2022-02-28 09:20:00|1159.9|1158.9|1157.6|1156.6|1160.4|1159.4|1157.5|1156.5|253
1646040300000|2022-02-28 09:25:00|1157.7|1156.7|1157|1156|1158.1|1157.1|1156.2|1155.2|196
1646040600000|2022-02-28 09:30:00|1157.1|1156.1|1158.1|1157.1|1158.1|1157.1|1156.8|1155.8|203
1646040900000|2022-02-28 09:35:00|1158|1157|1158.7|1157.7|1158.7|1157.7|1157|1156|299
1646041200000|2022-02-28 09:40:00|1158.3|1157.3|1159.2|1158.2|1159.8|1158.8|1158|1157|288
1646041500000|2022-02-28 09:45:00|1159.3|1158.3|1158.8|1157.8|1159.3|1158.3|1158.4|1157.4|432
1646041800000|2022-02-28 09:50:00|1158.7|1157.7|1158.9|1157.9|1159.7|1158.7|1158.2|1157.2|507
1646042100000|2022-02-28 09:55:00|1158.8|1157.8|1158.2|1157.2|1159.1|1158.1|1157.8|1156.8|584
1646042400000|2022-02-28 10:00:00|1158.1|1157.1|1157.7|1156.7|1158.7|1157.7|1157.7|1156.7|459
1646042700000|2022-02-28 10:05:00|1157.6|1156.6|1156.8|1155.8|1157.9|1156.9|1156.8|1155.8|415
1646043000000|2022-02-28 10:10:00|1156.7|1155.7|1157.1|1156.1|1157.3|1156.3|1156.1|1155.1|266
1646043300000|2022-02-28 10:15:00|1157|1156|1157.5|1156.5|1158|1157|1156.9|1155.9|199
1646043600000|2022-02-28 10:20:00|1157.6|1156.6|1158.6|1157.6|1158.6|1157.6|1157.1|1156.1|221
1646043900000|2022-02-28 10:25:00|1158.3|1157.3|1158|1157|1159|1158|1157.9|1156.9|172
1646044200000|2022-02-28 10:30:00|1157.9|1156.9|1158.9|1157.9|1159.1|1158.1|1156.9|1155.9|362
1646044500000|2022-02-28 10:35:00|1158.8|1157.8|1158.5|1157.5|1159.1|1158.1|1157.8|1156.8|292
1646044800000|2022-02-28 10:40:00|1158.4|1157.4|1159.3|1158.3|1159.4|1158.4|1157.7|1156.7|274
1646045100000|2022-02-28 10:45:00|1159.2|1158.2|1159.8|1158.8|1160.1|1159.1|1158.9|1157.9|189
1646045400000|2022-02-28 10:50:00|1159.9|1158.9|1160.8|1159.8|1160.8|1159.8|1159.5|1158.5|200
1646045700000|2022-02-28 10:55:00|1160.9|1159.9|1161.9|1160.9|1162.1|1161.1|1160.5|1159.5|293
1646046000000|2022-02-28 11:00:00|1161.8|1160.8|1161.5|1160.5|1162.8|1161.8|1161.4|1160.4|270
1646046300000|2022-02-28 11:05:00|1161.6|1160.6|1161.3|1160.3|1162.1|1161.1|1161.3|1160.3|170
1646046600000|2022-02-28 11:10:00|1161.2|1160.2|1161.8|1160.8|1162.8|1161.8|1160.7|1159.7|220
1646046900000|2022-02-28 11:15:00|1161.9|1160.9|1161.1|1160.1|1161.9|1160.9|1161.1|1160.1|159
1646047200000|2022-02-28 11:20:00|1161.2|1160.2|1161.8|1160.8|1162.3|1161.3|1161.2|1160.2|207
1646047500000|2022-02-28 11:25:00|1161.9|1160.9|1160.8|1159.8|1162.5|1161.5|1160.7|1159.7|270
1646047800000|2022-02-28 11:30:00|1160.7|1159.7|1161.3|1160.3|1161.5|1160.5|1160.6|1159.6|116
1646048100000|2022-02-28 11:35:00|1161.5|1160.5|1162.1|1161.1|1162.2|1161.2|1160.7|1159.7|117
1646048400000|2022-02-28 11:40:00|1162.2|1161.2|1160.9|1159.9|1162.2|1161.2|1160.7|1159.7|123
1646048700000|2022-02-28 11:45:00|1161.1|1160.1|1161.2|1160.2|1161.6|1160.6|1160.7|1159.7|140
1646049000000|2022-02-28 11:50:00|1161.6|1160.6|1160.5|1159.5|1162|1161|1160.4|1159.4|148
1646049300000|2022-02-28 11:55:00|1160.6|1159.6|1161|1160|1162.4|1161.4|1160.6|1159.6|188
1646049600000|2022-02-28 12:00:00|1161.5|1160.5|1162.8|1161.8|1163.3|1162.3|1161.5|1160.5|118
1646049900000|2022-02-28 12:05:00|1163|1162|1163.4|1162.4|1163.6|1162.6|1162.8|1161.8|212
1646050200000|2022-02-28 12:10:00|1163.5|1162.5|1164.8|1163.8|1164.8|1163.8|1163.3|1162.3|479
1646050500000|2022-02-28 12:15:00|1164.9|1163.9|1165|1164|1165|1164|1164.1|1163.1|376
1646050800000|2022-02-28 12:20:00|1165.1|1164.1|1166.8|1165.8|1166.9|1165.9|1165|1164|331
1646051100000|2022-02-28 12:25:00|1166.9|1165.9|1166.2|1165.2|1167.1|1166.1|1165.7|1164.7|367
1646051400000|2022-02-28 12:30:00|1166.3|1165.3|1166|1165|1166.9|1165.9|1165.9|1164.9|226
1646051700000|2022-02-28 12:35:00|1165.9|1164.9|1165.9|1164.9|1166|1165|1165.1|1164.1|217
1646052000000|2022-02-28 12:40:00|1165.8|1164.8|1166.1|1165.1|1166.2|1165.2|1164.8|1163.8|495
1646052300000|2022-02-28 12:45:00|1166.2|1165.2|1167.7|1166.7|1167.7|1166.7|1165.7|1164.7|154
1646052600000|2022-02-28 12:50:00|1167.5|1166.5|1167.9|1166.9|1168.3|1167.3|1167|1166|275
1646052900000|2022-02-28 12:55:00|1167.8|1166.8|1164.9|1163.9|1167.8|1166.8|1164.7|1163.7|276
1646053200000|2022-02-28 13:00:00|1164.7|1163.7|1164|1163|1165|1164|1163.7|1162.7|240
1646053500000|2022-02-28 13:05:00|1164.1|1163.1|1163.6|1162.6|1164.1|1163.1|1162.8|1161.8|350
1646053800000|2022-02-28 13:10:00|1163.7|1162.7|1163.2|1162.2|1164.4|1163.4|1163.2|1162.2|194
1646054100000|2022-02-28 13:15:00|1163.1|1162.1|1163.5|1162.5|1164.1|1163.1|1163.1|1162.1|115
1646054400000|2022-02-28 13:20:00|1163.9|1162.9|1163.1|1162.1|1164|1163|1163|1162|172
1646054700000|2022-02-28 13:25:00|1163.3|1162.3|1163.4|1162.4|1163.8|1162.8|1162.9|1161.9|82
1646055000000|2022-02-28 13:30:00|1163.6|1162.6|1162.4|1161.4|1164.2|1163.2|1162.3|1161.3|156
1646055300000|2022-02-28 13:35:00|1162.6|1161.6|1162|1161|1162.8|1161.8|1161.9|1160.9|156
1646055600000|2022-02-28 13:40:00|1161.9|1160.9|1162|1161|1162.5|1161.5|1161.3|1160.3|168
1646055900000|2022-02-28 13:45:00|1162.2|1161.2|1162.9|1161.9|1162.9|1161.9|1161.4|1160.4|281
1646056200000|2022-02-28 13:50:00|1162.8|1161.8|1163.3|1162.3|1164.2|1163.2|1162.7|1161.7|179
1646056500000|2022-02-28 13:55:00|1163|1162|1162.7|1161.7|1163.3|1162.3|1162.4|1161.4|130
1646056800000|2022-02-28 14:00:00|1162.8|1161.8|1163.1|1162.1|1163.4|1162.4|1162.1|1161.1|132
1646057100000|2022-02-28 14:05:00|1163.2|1162.2|1163.4|1162.4|1163.7|1162.7|1163|1162|161
1646057400000|2022-02-28 14:10:00|1163.3|1162.3|1164.1|1163.1|1164.7|1163.7|1163.1|1162.1|399
1646057700000|2022-02-28 14:15:00|1164.2|1163.2|1164.4|1163.4|1165.1|1164.1|1164|1163|212
1646058000000|2022-02-28 14:20:00|1164.3|1163.3|1163.4|1162.4|1164.5|1163.5|1163.4|1162.4|149
1646058300000|2022-02-28 14:25:00|1163.3|1162.3|1164.6|1163.6|1164.6|1163.6|1163.3|1162.3|566
1646058600000|2022-02-28 14:30:00|1164.3|1163.8|1163.7|1163.2|1165.5|1165|1161.9|1161.4|7322
1646058900000|2022-02-28 14:35:00|1163.9|1163.4|1164.8|1164.3|1166.1|1165.6|1162.5|1162|2635
1646059200000|2022-02-28 14:40:00|1164.7|1164.2|1163.9|1163.4|1166|1165.5|1162.8|1162.3|3065
1646059500000|2022-02-28 14:45:00|1163.8|1163.3|1164.2|1163.7|1165.8|1165.3|1163.3|1162.8|2521
1646059800000|2022-02-28 14:50:00|1164.3|1163.8|1164.8|1164.3|1165.6|1165.1|1162.5|1162|1816
1646060100000|2022-02-28 14:55:00|1164.9|1164.4|1166.4|1165.9|1166.5|1166|1164.7|1164.2|2120
1646060400000|2022-02-28 15:00:00|1166.2|1165.7|1164.1|1163.6|1166.9|1166.4|1164|1163.5|1905
1646060700000|2022-02-28 15:05:00|1164.2|1163.7|1163.8|1163.3|1165.3|1164.8|1163.1|1162.6|1836
1646061000000|2022-02-28 15:10:00|1163.9|1163.4|1162.8|1162.3|1164.3|1163.8|1162.3|1161.8|1111
1646061300000|2022-02-28 15:15:00|1162.7|1162.2|1164.3|1163.8|1164.4|1163.9|1162.7|1162.2|2364
1646061600000|2022-02-28 15:20:00|1164.4|1163.9|1166.2|1165.7|1166.9|1166.4|1164.4|1163.9|2064
1646061900000|2022-02-28 15:25:00|1166.1|1165.6|1166.5|1166|1167.4|1166.9|1165.5|1165|1240
1646062200000|2022-02-28 15:30:00|1166.4|1165.9|1168.1|1167.6|1168.7|1168.2|1166.3|1165.8|1569
1646062500000|2022-02-28 15:35:00|1168|1167.5|1171.3|1170.8|1171.4|1170.9|1167.9|1167.4|2382
1646062800000|2022-02-28 15:40:00|1171.5|1171|1172.4|1171.9|1173.3|1172.8|1171.1|1170.6|1800
1646063100000|2022-02-28 15:45:00|1172.5|1172|1171.3|1170.8|1173|1172.5|1171.2|1170.7|2523
1646063400000|2022-02-28 15:50:00|1171.2|1170.7|1171.7|1171.2|1172.3|1171.8|1170.7|1170.2|1299
1646063700000|2022-02-28 15:55:00|1171.8|1171.3|1173.9|1173.4|1173.9|1173.4|1171.8|1171.3|2069
1646064000000|2022-02-28 16:00:00|1173.8|1173.3|1173.9|1173.4|1174.3|1173.8|1173|1172.5|1373
1646064300000|2022-02-28 16:05:00|1173.8|1173.3|1172.3|1171.8|1174|1173.5|1172.1|1171.6|1447
1646064600000|2022-02-28 16:10:00|1172.4|1171.9|1171.4|1170.9|1172.7|1172.2|1171.3|1170.8|1973
1646064900000|2022-02-28 16:15:00|1171.3|1170.8|1173.3|1172.8|1173.8|1173.3|1171.3|1170.8|1886
1646065200000|2022-02-28 16:20:00|1173.2|1172.7|1173.8|1173.3|1174.2|1173.7|1173.1|1172.6|2198
1646065500000|2022-02-28 16:25:00|1173.7|1173.2|1173.6|1173.1|1175.2|1174.7|1172.3|1171.8|3351
1646065800000|2022-02-28 16:30:00|1173.7|1173.2|1173.8|1173.3|1175.4|1174.9|1173.4|1172.9|2286
1646066100000|2022-02-28 16:35:00|1173.7|1173.2|1172.5|1172|1174.1|1173.6|1172.3|1171.8|1798
1646066400000|2022-02-28 16:40:00|1172.6|1172.1|1172.1|1171.6|1172.6|1172.1|1171.8|1171.3|1089
1646066700000|2022-02-28 16:45:00|1172.2|1171.7|1171.3|1170.8|1172.7|1172.2|1171.2|1170.7|1135
1646067000000|2022-02-28 16:50:00|1171.4|1170.9|1172.6|1172.1|1172.9|1172.4|1171.1|1170.6|1023
1646067300000|2022-02-28 16:55:00|1172.7|1172.2|1174.1|1173.6|1174.4|1173.9|1172.7|1172.2|956
1646067600000|2022-02-28 17:00:00|1174|1173.5|1174|1173.5|1174.7|1174.2|1173.4|1172.9|785
1646067900000|2022-02-28 17:05:00|1174.1|1173.6|1170.9|1170.4|1174.2|1173.7|1170.6|1170.1|1484
1646068200000|2022-02-28 17:10:00|1170.7|1170.2|1169.4|1168.9|1171|1170.5|1169.2|1168.7|976
1646068500000|2022-02-28 17:15:00|1169.5|1169|1169.6|1169.1|1169.8|1169.3|1168.7|1168.2|1155
1646068800000|2022-02-28 17:20:00|1169.5|1169|1168.3|1167.8|1169.6|1169.1|1168|1167.5|753
1646069100000|2022-02-28 17:25:00|1168.4|1167.9|1168.7|1168.2|1168.8|1168.3|1168.1|1167.6|1116
1646069400000|2022-02-28 17:30:00|1168.6|1168.1|1167.2|1166.7|1169.1|1168.6|1167.1|1166.6|2334
1646069700000|2022-02-28 17:35:00|1167.3|1166.8|1164.6|1164.1|1167.3|1166.8|1164.6|1164.1|1905
1646070000000|2022-02-28 17:40:00|1164.7|1164.2|1163.6|1163.1|1165.2|1164.7|1163.6|1163.1|998
1646070300000|2022-02-28 17:45:00|1163.5|1163|1164.3|1163.8|1164.3|1163.8|1163.2|1162.7|957
1646070600000|2022-02-28 17:50:00|1164.2|1163.7|1163.3|1162.8|1164.5|1164|1163.1|1162.6|831
1646070900000|2022-02-28 17:55:00|1163.2|1162.7|1164.3|1163.8|1164.3|1163.8|1162.8|1162.3|554
1646071200000|2022-02-28 18:00:00|1164.4|1163.9|1165.3|1164.8|1165.8|1165.3|1164.4|1163.9|689
1646071500000|2022-02-28 18:05:00|1165.4|1164.9|1166.2|1165.7|1166.2|1165.7|1165.2|1164.7|1464
1646071800000|2022-02-28 18:10:00|1166.1|1165.6|1165.9|1165.4|1166.4|1165.9|1165.4|1164.9|990
1646072100000|2022-02-28 18:15:00|1166|1165.5|1164|1163.5|1166.1|1165.6|1163.8|1163.3|1243
1646072400000|2022-02-28 18:20:00|1163.9|1163.4|1164|1163.5|1164.1|1163.6|1163.1|1162.6|1293
1646072700000|2022-02-28 18:25:00|1163.9|1163.4|1165.8|1165.3|1166.3|1165.8|1163.9|1163.4|1480
1646073000000|2022-02-28 18:30:00|1165.7|1165.2|1166.9|1166.4|1166.9|1166.4|1165.2|1164.7|1057
1646073300000|2022-02-28 18:35:00|1166.8|1166.3|1167.8|1167.3|1167.9|1167.4|1166.2|1165.7|1419
1646073600000|2022-02-28 18:40:00|1167.7|1167.2|1167.4|1166.9|1168.3|1167.8|1167.1|1166.6|879
1646073900000|2022-02-28 18:45:00|1167.3|1166.8|1168.1|1167.6|1168.2|1167.7|1167|1166.5|1253
1646074200000|2022-02-28 18:50:00|1168.2|1167.7|1168.8|1168.3|1169.6|1169.1|1168.2|1167.7|1555
1646074500000|2022-02-28 18:55:00|1168.7|1168.2|1170.4|1169.9|1170.4|1169.9|1168.5|1168|1764
1646074800000|2022-02-28 19:00:00|1170.3|1169.8|1166.7|1166.2|1170.3|1169.8|1166.6|1166.1|1610
1646075100000|2022-02-28 19:05:00|1166.6|1166.1|1164.4|1163.9|1166.8|1166.3|1164.3|1163.8|1716
1646075400000|2022-02-28 19:10:00|1164.3|1163.8|1165.9|1165.4|1165.9|1165.4|1164|1163.5|1981
1646075700000|2022-02-28 19:15:00|1165.8|1165.3|1166.2|1165.7|1166.4|1165.9|1164.6|1164.1|1249
1646076000000|2022-02-28 19:20:00|1166.1|1165.6|1164.8|1164.3|1166.3|1165.8|1164.5|1164|1272
1646076300000|2022-02-28 19:25:00|1164.9|1164.4|1165.2|1164.7|1165.6|1165.1|1164.5|1164|1435
1646076600000|2022-02-28 19:30:00|1165.3|1164.8|1165.1|1164.6|1165.8|1165.3|1164.6|1164.1|1548
1646076900000|2022-02-28 19:35:00|1165.2|1164.7|1166.3|1165.8|1166.6|1166.1|1165.1|1164.6|1041
1646077200000|2022-02-28 19:40:00|1166.4|1165.9|1169|1168.5|1169|1168.5|1166.3|1165.8|1066
1646077500000|2022-02-28 19:45:00|1168.9|1168.4|1169.1|1168.6|1169.1|1168.6|1168.4|1167.9|1118
1646077800000|2022-02-28 19:50:00|1169.2|1168.7|1169.7|1169.2|1169.8|1169.3|1168.9|1168.4|1128
1646078100000|2022-02-28 19:55:00|1169.6|1169.1|1171.9|1171.4|1171.9|1171.4|1169.5|1169|2644
1646078400000|2022-02-28 20:00:00|1171.8|1171.3|1171.7|1171.2|1172.5|1172|1171|1170.5|2239
1646078700000|2022-02-28 20:05:00|1171.8|1171.3|1172.9|1172.4|1173.1|1172.6|1170.5|1170|3114
1646079000000|2022-02-28 20:10:00|1172.8|1172.3|1173.6|1173.1|1174.3|1173.8|1172.5|1172|3737
1646079300000|2022-02-28 20:15:00|1173.7|1173.2|1175|1174.5|1176.1|1175.6|1173.6|1173.1|2965
1646079600000|2022-02-28 20:20:00|1175.1|1174.6|1177.3|1176.8|1177.4|1176.9|1175.1|1174.6|2594
1646079900000|2022-02-28 20:25:00|1177.4|1176.9|1175.7|1175.2|1179.8|1179.3|1175.3|1174.8|4446
1646080200000|2022-02-28 20:30:00|1176|1175.5|1177.4|1176.9|1178.1|1177.6|1176|1175.5|2996
1646080500000|2022-02-28 20:35:00|1177.3|1176.8|1174.6|1174.1|1177.4|1176.9|1174.3|1173.8|2305
1646080800000|2022-02-28 20:40:00|1174.7|1174.2|1177.4|1176.9|1178|1177.5|1174.7|1174.2|3704
1646081100000|2022-02-28 20:45:00|1177.6|1177.1|1178.7|1178.2|1179.4|1178.9|1177.3|1176.8|4387
1646081400000|2022-02-28 20:50:00|1178.6|1178.1|1179.2|1178.7|1179.8|1179.3|1178.3|1177.8|6417
1646081700000|2022-02-28 20:55:00|1179.3|1178.8|1178.3|1177.8|1180.4|1179.9|1177.1|1176.6|30879
1646082000000|2022-02-28 21:00:00|1178.6|1177.6|1178.6|1177.6|1179.6|1178.6|1177.1|1176.1|2247
1646082300000|2022-02-28 21:05:00|1178.7|1177.7|1177.7|1176.7|1178.8|1177.8|1177.7|1176.7|169
1646082600000|2022-02-28 21:10:00|1177.9|1176.9|1178.6|1177.6|1178.9|1177.9|1177.8|1176.8|51
1646082900000|2022-02-28 21:15:00|1178.9|1177.9|1179|1178|1179.4|1178.4|1178.9|1177.9|31
1646083200000|2022-02-28 21:20:00|1179.2|1178.2|1179|1178|1179.4|1178.4|1178.4|1177.4|67
1646083500000|2022-02-28 21:25:00|1178.8|1177.8|1178.8|1177.8|1179.1|1178.1|1178.7|1177.7|19
1646083800000|2022-02-28 21:30:00|1178.4|1177.4|1179.5|1178.5|1179.5|1178.5|1178.4|1177.4|40
1646084100000|2022-02-28 21:35:00|1179.8|1178.8|1179.3|1178.3|1179.9|1178.9|1179.2|1178.2|39
1646084400000|2022-02-28 21:40:00|1179.4|1178.4|1179.2|1178.2|1179.5|1178.5|1179.2|1178.2|11
1646084700000|2022-02-28 21:45:00|1179.3|1178.3|1178.9|1177.9|1179.6|1178.6|1178.9|1177.9|48
1646085000000|2022-02-28 21:50:00|1178.8|1177.8|1180.1|1179.1|1180.1|1179.1|1178.8|1177.8|67
1646085300000|2022-02-28 21:55:00|1180.2|1179.2|1181.2|1180.2|1181.2|1180.2|1180|1179|341
1646087400000|2022-02-28 22:30:00|||||||||3
1646089200000|2022-02-28 23:00:00|1181.8|1179.8|1182.6|1180.6|1182.6|1180.6|1181.5|1179.5|0
1646089500000|2022-02-28 23:05:00|1182.7|1180.7|1182.5|1180.5|1183|1181|1182.5|1180.5|0
1646089800000|2022-02-28 23:10:00|1182.6|1180.6|1181.5|1179.5|1182.6|1180.6|1181.1|1179.1|0
1646090100000|2022-02-28 23:15:00|1181.7|1179.7|1181.7|1179.7|1182.5|1180.5|1181.4|1179.4|0
1646090400000|2022-02-28 23:20:00|1181.6|1179.6|1182.7|1180.7|1183|1181|1181.4|1179.4|0
1646090700000|2022-02-28 23:25:00|1182.8|1180.8|1182.3|1180.3|1182.9|1180.9|1182.1|1180.1|0
1646091000000|2022-02-28 23:30:00|1182.4|1180.4|1183.5|1181.5|1183.7|1181.7|1182.2|1180.2|0
1646091300000|2022-02-28 23:35:00|1183.6|1181.6|1183.9|1181.9|1184.4|1182.4|1183.5|1181.5|0
1646091600000|2022-02-28 23:40:00|1183.8|1181.8|1183.4|1181.4|1184|1182|1183.3|1181.3|0
1646091900000|2022-02-28 23:45:00|1183.3|1181.3|1183.5|1181.5|1183.8|1181.8|1183.1|1181.1|0
1646092200000|2022-02-28 23:50:00|1183.6|1181.6|1184.7|1182.7|1185|1183|1183.6|1181.6|0
1646092500000|2022-02-28 23:55:00|1184.8|1182.8|1183.8|1181.8|1184.9|1182.9|1183.8|1181.8|0
1646092800000|2022-03-01 00:00:00|1183.9|1181.9|1183.9|1181.9|1184.7|1182.7|1183.9|1181.9|0
1646093100000|2022-03-01 00:05:00|1183.8|1181.8|1182.5|1180.5|1183.8|1181.8|1182.4|1180.4|0
1646093400000|2022-03-01 00:10:00|1182.6|1180.6|1183.3|1181.3|1183.4|1181.4|1182.5|1180.5|0
1646093700000|2022-03-01 00:15:00|1183.4|1181.4|1183.8|1181.8|1184.2|1182.2|1183.3|1181.3|0
1646094000000|2022-03-01 00:20:00|1183.9|1181.9|1183.3|1181.3|1183.9|1181.9|1182.9|1180.9|0
1646094300000|2022-03-01 00:25:00|1183.2|1181.2|1183.6|1181.6|1183.7|1181.7|1183.1|1181.1|0
1646094600000|2022-03-01 00:30:00|1183.7|1181.7|1182.8|1180.8|1183.9|1181.9|1182.5|1180.5|0
1646094900000|2022-03-01 00:35:00|1182.9|1180.9|1182.4|1180.4|1183|1181|1182.2|1180.2|0
1646095200000|2022-03-01 00:40:00|1182.5|1180.5|1182.2|1180.2|1183.1|1181.1|1181.9|1179.9|0
1646095500000|2022-03-01 00:45:00|1182.1|1180.1|1179.8|1177.8|1182.3|1180.3|1179.6|1177.6|0
1646095800000|2022-03-01 00:50:00|1179.7|1177.7|1180.9|1178.9|1181.1|1179.1|1179.7|1177.7|0
1646096100000|2022-03-01 00:55:00|1180.8|1178.8|1181.4|1179.4|1181.6|1179.6|1180.8|1178.8|0
1646096400000|2022-03-01 01:00:00|1181.5|1179.5|1180.2|1179.2|1191.1|1190.1|1179.3|1178.3|95
1646096700000|2022-03-01 01:05:00|1179.9|1178.9|1182.2|1181.2|1182.5|1181.5|1179.9|1178.9|126
1646097000000|2022-03-01 01:10:00|1181.7|1180.7|1180.2|1179.2|1182.4|1181.4|1180.1|1179.1|60
1646097300000|2022-03-01 01:15:00|1180.3|1179.3|1178.6|1177.6|1180.3|1179.3|1176.1|1175.1|240
1646097600000|2022-03-01 01:20:00|1178.4|1177.4|1179.4|1178.4|1179.4|1178.4|1178|1177|34
1646097900000|2022-03-01 01:25:00|1179.1|1178.1|1179.8|1178.8|1180.3|1179.3|1178.4|1177.4|31
1646098200000|2022-03-01 01:30:00|1179.9|1178.9|1181.6|1180.6|1182.3|1181.3|1179.9|1178.9|27
1646098500000|2022-03-01 01:35:00|1182.1|1181.1|1181.3|1180.3|1182.1|1181.1|1181.3|1180.3|2
1646098800000|2022-03-01 01:40:00|1181.5|1180.5|1181.1|1180.1|1181.5|1180.5|1180.6|1179.6|10
1646099100000|2022-03-01 01:45:00|1180.5|1179.5|1177.4|1176.4|1180.5|1179.5|1177.3|1176.3|122
1646099400000|2022-03-01 01:50:00|1178.1|1177.1|1178.1|1177.1|1178.5|1177.5|1178|1177|80
1646099700000|2022-03-01 01:55:00|1176.9|1175.9|1177.7|1176.7|1177.8|1176.8|1176.9|1175.9|34
1646100000000|2022-03-01 02:00:00|1177.4|1176.4|1178.5|1177.5|1179.1|1178.1|1177.4|1176.4|149
1646100300000|2022-03-01 02:05:00|1178.7|1177.7|1178.5|1177.5|1179.4|1178.4|1178.4|1177.4|59
1646100600000|2022-03-01 02:10:00|1178.1|1177.1|1177.1|1176.1|1178.1|1177.1|1176.7|1175.7|26
1646100900000|2022-03-01 02:15:00|1177|1176|1178|1177|1178.1|1177.1|1176.8|1175.8|40
1646101200000|2022-03-01 02:20:00|1178.1|1177.1|1179.9|1178.9|1179.9|1178.9|1178.1|1177.1|61
1646101500000|2022-03-01 02:25:00|1180.1|1179.1|1178.8|1177.8|1180.1|1179.1|1178.2|1177.2|16
1646101800000|2022-03-01 02:30:00|1178.9|1177.9|1177.3|1176.3|1179.3|1178.3|1177.3|1176.3|35
1646102100000|2022-03-01 02:35:00|1177.7|1176.7|1177.8|1176.8|1178.5|1177.5|1177.7|1176.7|13
1646102400000|2022-03-01 02:40:00|1177.4|1176.4|1177.7|1176.7|1177.9|1176.9|1177.2|1176.2|8
1646102700000|2022-03-01 02:45:00|1177.5|1176.5|1177.4|1176.4|1177.9|1176.9|1177.2|1176.2|16
1646103000000|2022-03-01 02:50:00|1177.5|1176.5|1179.2|1178.2|1179.2|1178.2|1177.5|1176.5|26
1646103300000|2022-03-01 02:55:00|1179.3|1178.3|1180|1179|1180|1179|1179.1|1178.1|28
1646103600000|2022-03-01 03:00:00|1179.9|1178.9|1178.8|1177.8|1179.9|1178.9|1178.4|1177.4|57
1646103900000|2022-03-01 03:05:00|1178.9|1177.9|1179.1|1178.1|1179.9|1178.9|1178.9|1177.9|57
1646104200000|2022-03-01 03:10:00|1178.5|1177.5|1178.5|1177.5|1178.9|1177.9|1178.5|1177.5|7
1646104500000|2022-03-01 03:15:00|1179.4|1178.4|1179.8|1178.8|1179.8|1178.8|1179.1|1178.1|23
1646104800000|2022-03-01 03:20:00|1179.9|1178.9|1179.5|1178.5|1179.9|1178.9|1178.8|1177.8|7
1646105100000|2022-03-01 03:25:00|1179.4|1178.4|1179.1|1178.1|1179.4|1178.4|1179|1178|5
1646105400000|2022-03-01 03:30:00|1179.2|1178.2|1179.5|1178.5|1179.5|1178.5|1179.2|1178.2|4
1646105700000|2022-03-01 03:35:00|1179.4|1178.4|1179.8|1178.8|1179.8|1178.8|1179.4|1178.4|14
1646106000000|2022-03-01 03:40:00|1179.7|1178.7|1179|1178|1179.7|1178.7|1178.9|1177.9|8
1646106300000|2022-03-01 03:45:00|1178.8|1177.8|1178.7|1177.7|1178.9|1177.9|1178.5|1177.5|18
1646106600000|2022-03-01 03:50:00|1178.8|1177.8|1178.6|1177.6|1178.9|1177.9|1178.6|1177.6|8
1646106900000|2022-03-01 03:55:00|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.3|1177.3|10
1646107200000|2022-03-01 04:00:00|1178.7|1177.7|1178.5|1177.5|1178.7|1177.7|1178.3|1177.3|4
1646107500000|2022-03-01 04:05:00|1178.7|1177.7|1179.9|1178.9|1179.9|1178.9|1178.7|1177.7|25
1646107800000|2022-03-01 04:10:00|1179.7|1178.7|1180|1179|1180.2|1179.2|1179.7|1178.7|40
1646108100000|2022-03-01 04:15:00|1180.1|1179.1|1179.2|1178.2|1180.1|1179.1|1179.2|1178.2|9
1646108400000|2022-03-01 04:20:00|1178.9|1177.9|1180.2|1179.2|1180.2|1179.2|1178.9|1177.9|9
1646109300000|2022-03-01 04:35:00|1179.2|1178.2|1179.5|1178.5|1179.5|1178.5|1179.2|1178.2|3
1646109900000|2022-03-01 04:45:00|1179.9|1178.9|1180.3|1179.3|1180.3|1179.3|1179.9|1178.9|4
1646110200000|2022-03-01 04:50:00|1180.1|1179.1|1180.1|1179.1|1180.1|1179.1|1180.1|1179.1|1
1646110500000|2022-03-01 04:55:00|1180.2|1179.2|1180.5|1179.5|1180.6|1179.6|1180.2|1179.2|25
1646110800000|2022-03-01 05:00:00|1180.3|1179.3|1180.2|1179.2|1180.8|1179.8|1180|1179|75
1646111100000|2022-03-01 05:05:00|1180.4|1179.4|1179.6|1178.6|1180.5|1179.5|1179.6|1178.6|21
1646111400000|2022-03-01 05:10:00|1179.5|1178.5|1178.2|1177.2|1179.5|1178.5|1177.9|1176.9|74
1646111700000|2022-03-01 05:15:00|1178.1|1177.1|1178|1177|1178.3|1177.3|1177.4|1176.4|28
1646112000000|2022-03-01 05:20:00|1178.3|1177.3|1177.9|1176.9|1178.6|1177.6|1177.9|1176.9|10
1646112300000|2022-03-01 05:25:00|1177.4|1176.4|1176.8|1175.8|1177.4|1176.4|1176.8|1175.8|11
1646112600000|2022-03-01 05:30:00|1178.5|1177.5|1178.9|1177.9|1178.9|1177.9|1178.5|1177.5|2
1646112900000|2022-03-01 05:35:00|1178.2|1177.2|1179.3|1178.3|1179.3|1178.3|1178.2|1177.2|5
1646113200000|2022-03-01 05:40:00|1179.2|1178.2|1180.1|1179.1|1180.2|1179.2|1179.2|1178.2|13
1646113500000|2022-03-01 05:45:00|1180.2|1179.2|1180.1|1179.1|1180.2|1179.2|1180.1|1179.1|5
1646113800000|2022-03-01 05:50:00|1178.8|1177.8|1178.8|1177.8|1178.8|1177.8|1178.8|1177.8|1
1646114100000|2022-03-01 05:55:00|1179.9|1178.9|1179.9|1178.9|1180|1179|1179.9|1178.9|17
1646114400000|2022-03-01 06:00:00|1180.1|1179.1|1180.8|1179.8|1180.8|1179.8|1180.1|1179.1|9
1646114700000|2022-03-01 06:05:00|1180.7|1179.7|1181|1180|1181|1180|1180.5|1179.5|9
1646115000000|2022-03-01 06:10:00|1180.8|1179.8|1180.8|1179.8|1181.9|1180.9|1180.7|1179.7|25
1646115300000|2022-03-01 06:15:00|1181.2|1180.2|1182|1181|1182|1181|1181.2|1180.2|12
1646115600000|2022-03-01 06:20:00|1181.3|1180.3|1183.7|1182.7|1183.8|1182.8|1181.3|1180.3|41
1646115900000|2022-03-01 06:25:00|1183.9|1182.9|1186.4|1185.4|1186.6|1185.6|1183.4|1182.4|87
1646116200000|2022-03-01 06:30:00|1186.6|1185.6|1187.7|1186.7|1187.7|1186.7|1186|1185|62
1646116500000|2022-03-01 06:35:00|1187.8|1186.8|1185.9|1184.9|1188.1|1187.1|1185.8|1184.8|38
1646116800000|2022-03-01 06:40:00|1186.1|1185.1|1186.4|1185.4|1186.5|1185.5|1186.1|1185.1|18
1646117100000|2022-03-01 06:45:00|1186.5|1185.5|1186.4|1185.4|1187.1|1186.1|1186.4|1185.4|23
1646117400000|2022-03-01 06:50:00|1186.6|1185.6|1186.5|1185.5|1187.1|1186.1|1186.4|1185.4|22
1646117700000|2022-03-01 06:55:00|1186.4|1185.4|1186.8|1185.8|1187.5|1186.5|1186.4|1185.4|31
1646118000000|2022-03-01 07:00:00|1187|1186|1186.2|1185.2|1187.4|1186.4|1185.7|1184.7|62
1646118300000|2022-03-01 07:05:00|1186.4|1185.4|1190|1189|1191.1|1190.1|1186.2|1185.2|223
1646118600000|2022-03-01 07:10:00|1190.8|1189.8|1188.3|1187.3|1190.9|1189.9|1188.2|1187.2|142
1646118900000|2022-03-01 07:15:00|1188.4|1187.4|1188.1|1187.1|1189.6|1188.6|1188.1|1187.1|176
1646119200000|2022-03-01 07:20:00|1188.2|1187.2|1187.8|1186.8|1188.7|1187.7|1187.3|1186.3|156
1646119500000|2022-03-01 07:25:00|1187.9|1186.9|1187.3|1186.3|1188.5|1187.5|1186.9|1185.9|131
1646119800000|2022-03-01 07:30:00|1187.2|1186.2|1187.1|1186.1|1188|1187|1186.5|1185.5|150
1646120100000|2022-03-01 07:35:00|1186.9|1185.9|1186.3|1185.3|1187|1186|1185.9|1184.9|159
1646120400000|2022-03-01 07:40:00|1186.2|1185.2|1185.9|1184.9|1186.9|1185.9|1185.7|1184.7|102
1646120700000|2022-03-01 07:45:00|1186.1|1185.1|1186.2|1185.2|1186.3|1185.3|1184.9|1183.9|115
1646121000000|2022-03-01 07:50:00|1186.3|1185.3|1185.6|1184.6|1187.3|1186.3|1185.6|1184.6|73
1646121300000|2022-03-01 07:55:00|1185.7|1184.7|1185|1184|1185.7|1184.7|1183.8|1182.8|357
1646121600000|2022-03-01 08:00:00|1184.9|1183.9|1184.8|1183.8|1185.4|1184.4|1182.8|1181.8|815
1646121900000|2022-03-01 08:05:00|1184.9|1183.9|1184.9|1183.9|1185.7|1184.7|1184.6|1183.6|549
1646122200000|2022-03-01 08:10:00|1185|1184|1184.8|1183.8|1185.8|1184.8|1184.6|1183.6|723
1646122500000|2022-03-01 08:15:00|1184.7|1183.7|1184.3|1183.3|1184.7|1183.7|1183.4|1182.4|410
1646122800000|2022-03-01 08:20:00|1184.4|1183.4|1181.4|1180.4|1184.4|1183.4|1180.6|1179.6|793
1646123100000|2022-03-01 08:25:00|1181.3|1180.3|1182.4|1181.4|1182.7|1181.7|1180.4|1179.4|387
1646123400000|2022-03-01 08:30:00|1182.5|1181.5|1182.5|1181.5|1182.8|1181.8|1181.6|1180.6|283
1646123700000|2022-03-01 08:35:00|1182.4|1181.4|1181.8|1180.8|1182.8|1181.8|1181.5|1180.5|418
1646124000000|2022-03-01 08:40:00|1181.9|1180.9|1181.7|1180.7|1182.2|1181.2|1180.9|1179.9|556
1646124300000|2022-03-01 08:45:00|1181.9|1180.9|1181.1|1180.1|1182.7|1181.7|1181|1180|287
1646124600000|2022-03-01 08:50:00|1181|1180|1180.3|1179.3|1181.5|1180.5|1179.5|1178.5|172
1646124900000|2022-03-01 08:55:00|1180.4|1179.4|1181.7|1180.7|1182|1181|1180.1|1179.1|149
1646125200000|2022-03-01 09:00:00|1181.6|1180.6|1181.4|1180.4|1182.2|1181.2|1180.7|1179.7|215
1646125500000|2022-03-01 09:05:00|1181.5|1180.5|1178.9|1177.9|1181.5|1180.5|1177.5|1176.5|602
1646125800000|2022-03-01 09:10:00|1178.8|1177.8|1178.1|1177.1|1178.9|1177.9|1177.9|1176.9|133
1646126100000|2022-03-01 09:15:00|1178.2|1177.2|1179.7|1178.7|1180.4|1179.4|1177.8|1176.8|375
1646126400000|2022-03-01 09:20:00|1179.6|1178.6|1177.4|1176.4|1179.9|1178.9|1177.2|1176.2|192
1646126700000|2022-03-01 09:25:00|1177.6|1176.6|1177.3|1176.3|1178.2|1177.2|1176.8|1175.8|218
1646127000000|2022-03-01 09:30:00|1177.2|1176.2|1177.9|1176.9|1178.1|1177.1|1176.7|1175.7|172
1646127300000|2022-03-01 09:35:00|1178|1177|1177|1176|1178.3|1177.3|1176.4|1175.4|192
1646127600000|2022-03-01 09:40:00|1177.2|1176.2|1175.9|1174.9|1177.5|1176.5|1175.2|1174.2|279
1646127900000|2022-03-01 09:45:00|1175.7|1174.7|1176.3|1175.3|1177.3|1176.3|1175.6|1174.6|255
1646128200000|2022-03-01 09:50:00|1176.2|1175.2|1175.3|1174.3|1176.2|1175.2|1174.7|1173.7|224
1646128500000|2022-03-01 09:55:00|1175.2|1174.2|1175.8|1174.8|1176.1|1175.1|1175.2|1174.2|431
1646128800000|2022-03-01 10:00:00|1175.7|1174.7|1175.3|1174.3|1176.1|1175.1|1175|1174|412
1646129100000|2022-03-01 10:05:00|1175.4|1174.4|1173.6|1172.6|1175.4|1174.4|1173.1|1172.1|727
1646129400000|2022-03-01 10:10:00|1173.5|1172.5|1174.2|1173.2|1174.3|1173.3|1173.4|1172.4|303
1646129700000|2022-03-01 10:15:00|1174.1|1173.1|1175|1174|1175.3|1174.3|1173.5|1172.5|390
1646130000000|2022-03-01 10:20:00|1174.9|1173.9|1174.6|1173.6|1175|1174|1173.7|1172.7|264
1646130300000|2022-03-01 10:25:00|1174.7|1173.7|1174.1|1173.1|1175.2|1174.2|1174|1173|390
1646130600000|2022-03-01 10:30:00|1174|1173|1172.9|1171.9|1174|1173|1172.4|1171.4|237
1646130900000|2022-03-01 10:35:00|1173|1172|1172|1171|1173|1172|1171.3|1170.3|245
1646131200000|2022-03-01 10:40:00|1172.1|1171.1|1175|1174|1175.1|1174.1|1172.1|1171.1|468
1646131500000|2022-03-01 10:45:00|1174.9|1173.9|1176.2|1175.2|1176.3|1175.3|1174.5|1173.5|276
1646131800000|2022-03-01 10:50:00|1176.1|1175.1|1176.7|1175.7|1177|1176|1176.1|1175.1|292
1646132100000|2022-03-01 10:55:00|1176.6|1175.6|1175.5|1174.5|1176.6|1175.6|1175.1|1174.1|356
1646132400000|2022-03-01 11:00:00|1175.4|1174.4|1173.9|1172.9|1175.4|1174.4|1173.9|1172.9|149
1646132700000|2022-03-01 11:05:00|1173.8|1172.8|1173.2|1172.2|1174.3|1173.3|1173.2|1172.2|86
1646133000000|2022-03-01 11:10:00|1173.1|1172.1|1172.7|1171.7|1173.4|1172.4|1172.5|1171.5|142
1646133300000|2022-03-01 11:15:00|1172.6|1171.6|1173|1172|1173.2|1172.2|1172.5|1171.5|221
1646133600000|2022-03-01 11:20:00|1172.9|1171.9|1173.5|1172.5|1174.5|1173.5|1172.9|1171.9|231
1646133900000|2022-03-01 11:25:00|1173.4|1172.4|1172.9|1171.9|1174.2|1173.2|1172.8|1171.8|191
1646134200000|2022-03-01 11:30:00|1173|1172|1174.2|1173.2|1174.4|1173.4|1172.9|1171.9|195
1646134500000|2022-03-01 11:35:00|1174.1|1173.1|1174.4|1173.4|1174.8|1173.8|1174.1|1173.1|208
1646134800000|2022-03-01 11:40:00|1174.5|1173.5|1173.1|1172.1|1174.6|1173.6|1172.8|1171.8|297
1646135100000|2022-03-01 11:45:00|1173.2|1172.2|1172.3|1171.3|1173.2|1172.2|1172.1|1171.1|218
1646135400000|2022-03-01 11:50:00|1172.2|1171.2|1170.6|1169.6|1172.4|1171.4|1170.3|1169.3|399
1646135700000|2022-03-01 11:55:00|1170.5|1169.5|1171|1170|1171.1|1170.1|1169.9|1168.9|234
1646136000000|2022-03-01 12:00:00|1171.1|1170.1|1172.4|1171.4|1172.4|1171.4|1171|1170|398
1646136300000|2022-03-01 12:05:00|1172.5|1171.5|1172.5|1171.5|1172.8|1171.8|1172|1171|214
1646136600000|2022-03-01 12:10:00|1172.4|1171.4|1172.9|1171.9|1173.2|1172.2|1172.4|1171.4|219
1646136900000|2022-03-01 12:15:00|1172.8|1171.8|1171.4|1170.4|1172.8|1171.8|1171.2|1170.2|302
1646137200000|2022-03-01 12:20:00|1171.5|1170.5|1171.9|1170.9|1172.4|1171.4|1171.4|1170.4|161
1646137500000|2022-03-01 12:25:00|1171.8|1170.8|1173.1|1172.1|1173.2|1172.2|1171.1|1170.1|301
1646137800000|2022-03-01 12:30:00|1173|1172|1172.8|1171.8|1173|1172|1172.1|1171.1|142
1646138100000|2022-03-01 12:35:00|1172.7|1171.7|1171.5|1170.5|1172.7|1171.7|1171.4|1170.4|159
1646138400000|2022-03-01 12:40:00|1171.4|1170.4|1170.5|1169.5|1171.4|1170.4|1170.5|1169.5|254
1646138700000|2022-03-01 12:45:00|1170.4|1169.4|1170.1|1169.1|1170.5|1169.5|1169.2|1168.2|668
1646139000000|2022-03-01 12:50:00|1169.8|1168.8|1168.6|1167.6|1169.8|1168.8|1168.4|1167.4|334
1646139300000|2022-03-01 12:55:00|1168.7|1167.7|1170.9|1169.9|1170.9|1169.9|1168.5|1167.5|301
1646139600000|2022-03-01 13:00:00|1170.7|1169.7|1169|1168|1170.7|1169.7|1168.4|1167.4|141
1646139900000|2022-03-01 13:05:00|1169.1|1168.1|1169.5|1168.5|1169.7|1168.7|1168.4|1167.4|345
1646140200000|2022-03-01 13:10:00|1169.4|1168.4|1170.1|1169.1|1170.4|1169.4|1169.2|1168.2|272
1646140500000|2022-03-01 13:15:00|1170|1169|1169.7|1168.7|1170.5|1169.5|1169.7|1168.7|410
1646140800000|2022-03-01 13:20:00|1169.6|1168.6|1169.7|1168.7|1169.8|1168.8|1168.9|1167.9|339
1646141100000|2022-03-01 13:25:00|1169.8|1168.8|1172.6|1171.6|1172.7|1171.7|1169.8|1168.8|356
1646141400000|2022-03-01 13:30:00|1172.7|1171.7|1174|1173|1174.4|1173.4|1172.5|1171.5|449
1646141700000|2022-03-01 13:35:00|1173.9|1172.9|1172.4|1171.4|1173.9|1172.9|1172.2|1171.2|325
1646142000000|2022-03-01 13:40:00|1172.6|1171.6|1173|1172|1173.1|1172.1|1172.3|1171.3|231
1646142300000|2022-03-01 13:45:00|1173.1|1172.1|1173.1|1172.1|1173.9|1172.9|1172.5|1171.5|444
1646142600000|2022-03-01 13:50:00|1173|1172|1175.3|1174.3|1175.3|1174.3|1173|1172|324
1646142900000|2022-03-01 13:55:00|1175.2|1174.2|1173.6|1172.6|1175.5|1174.5|1173.5|1172.5|284
1646143200000|2022-03-01 14:00:00|1173.5|1172.5|1173.2|1172.2|1173.9|1172.9|1173|1172|212
1646143500000|2022-03-01 14:05:00|1173.1|1172.1|1172.6|1171.6|1173.2|1172.2|1172.3|1171.3|181
1646143800000|2022-03-01 14:10:00|1172.7|1171.7|1172.1|1171.1|1172.8|1171.8|1172|1171|306
1646144100000|2022-03-01 14:15:00|1172|1171|1171.3|1170.3|1172.3|1171.3|1171.3|1170.3|303
1646144400000|2022-03-01 14:20:00|1171.4|1170.4|1172.4|1171.4|1172.6|1171.6|1171.4|1170.4|314
1646144700000|2022-03-01 14:25:00|1172.5|1171.5|1173.8|1172.8|1174.3|1173.3|1172.5|1171.5|1014
1646145000000|2022-03-01 14:30:00|1173.6|1173.1|1176.9|1176.4|1178.9|1178.4|1173.6|1173.1|7340
1646145300000|2022-03-01 14:35:00|1177.2|1176.7|1177.9|1177.4|1179|1178.5|1177|1176.5|3522
1646145600000|2022-03-01 14:40:00|1177.8|1177.3|1178.8|1178.3|1179.6|1179.1|1176.9|1176.4|2564
1646145900000|2022-03-01 14:45:00|1178.9|1178.4|1177.7|1177.2|1179.9|1179.4|1176.5|1176|1874
1646146200000|2022-03-01 14:50:00|1177.9|1177.4|1178.8|1178.3|1178.8|1178.3|1176.8|1176.3|3489
1646146500000|2022-03-01 14:55:00|1178.9|1178.4|1180.1|1179.6|1180.5|1180|1177.8|1177.3|3303
1646146800000|2022-03-01 15:00:00|1180.6|1180.1|1176.4|1175.9|1182.1|1181.6|1176.4|1175.9|3091
1646147100000|2022-03-01 15:05:00|1176.3|1175.8|1175.8|1175.3|1179.4|1178.9|1175.8|1175.3|1854
1646147400000|2022-03-01 15:10:00|1175.7|1175.2|1173.5|1173|1175.7|1175.2|1173.3|1172.8|2746
1646147700000|2022-03-01 15:15:00|1173.7|1173.2|1175.6|1175.1|1177.5|1177|1173.5|1173|1692
1646148000000|2022-03-01 15:20:00|1175.4|1174.9|1176.7|1176.2|1177.4|1176.9|1175.4|1174.9|2217
1646148300000|2022-03-01 15:25:00|1176.8|1176.3|1175.9|1175.4|1177.4|1176.9|1174.6|1174.1|1258
1646148600000|2022-03-01 15:30:00|1176|1175.5|1177|1176.5|1179.3|1178.8|1175.7|1175.2|1470
1646148900000|2022-03-01 15:35:00|1177.1|1176.6|1176.6|1176.1|1178.1|1177.6|1176.1|1175.6|1098
1646149200000|2022-03-01 15:40:00|1176.5|1176|1173.3|1172.8|1176.6|1176.1|1173.3|1172.8|1233
1646149500000|2022-03-01 15:45:00|1173.4|1172.9|1174|1173.5|1174.8|1174.3|1172.3|1171.8|1410
1646149800000|2022-03-01 15:50:00|1174.1|1173.6|1174.4|1173.9|1175.3|1174.8|1173.4|1172.9|1470
1646150100000|2022-03-01 15:55:00|1174.3|1173.8|1175.1|1174.6|1175.5|1175|1173.6|1173.1|1684
1646150400000|2022-03-01 16:00:00|1175|1174.5|1175|1174.5|1175.6|1175.1|1173.3|1172.8|951
1646150700000|2022-03-01 16:05:00|1174.9|1174.4|1172.7|1172.2|1175.4|1174.9|1172.6|1172.1|1551
1646151000000|2022-03-01 16:10:00|1172.8|1172.3|1173.3|1172.8|1173.5|1173|1172.4|1171.9|1565
1646151300000|2022-03-01 16:15:00|1173.2|1172.7|1171.2|1170.7|1173.5|1173|1171.1|1170.6|830
1646151600000|2022-03-01 16:20:00|1171.3|1170.8|1173.1|1172.6|1173.5|1173|1171.2|1170.7|1105
1646151900000|2022-03-01 16:25:00|1173|1172.5|1172.3|1171.8|1173.7|1173.2|1171.5|1171|1704
1646152200000|2022-03-01 16:30:00|1172.5|1172|1169.2|1168.7|1172.5|1172|1168.8|1168.3|1909
1646152500000|2022-03-01 16:35:00|1169.3|1168.8|1169.2|1168.7|1169.8|1169.3|1167.8|1167.3|2405
1646152800000|2022-03-01 16:40:00|1169.1|1168.6|1171.9|1171.4|1171.9|1171.4|1168.7|1168.2|2157
1646153100000|2022-03-01 16:45:00|1171.7|1171.2|1166.4|1165.9|1171.7|1171.2|1164.9|1164.4|2110
1646153400000|2022-03-01 16:50:00|1166.5|1166|1165.7|1165.2|1166.9|1166.4|1165.4|1164.9|882
1646153700000|2022-03-01 16:55:00|1165.8|1165.3|1163.9|1163.4|1165.8|1165.3|1163|1162.5|1169
1646154000000|2022-03-01 17:00:00|1163.8|1163.3|1162.4|1161.9|1164.3|1163.8|1162|1161.5|1214
1646154300000|2022-03-01 17:05:00|1162.5|1162|1160.5|1160|1163.4|1162.9|1160.5|1160|1209
1646154600000|2022-03-01 17:10:00|1160.6|1160.1|1161.7|1161.2|1162.1|1161.6|1160.2|1159.7|1356
1646154900000|2022-03-01 17:15:00|1161.5|1161|1163.1|1162.6|1163.4|1162.9|1160.5|1160|1681
1646155200000|2022-03-01 17:20:00|1163.2|1162.7|1161.7|1161.2|1163.5|1163|1161.2|1160.7|887
1646155500000|2022-03-01 17:25:00|1161.6|1161.1|1161.5|1161|1162.4|1161.9|1160.5|1160|1052
1646155800000|2022-03-01 17:30:00|1161.4|1160.9|1161.1|1160.6|1161.7|1161.2|1160.3|1159.8|1337
1646156100000|2022-03-01 17:35:00|1161.2|1160.7|1160.4|1159.9|1161.5|1161|1160.3|1159.8|999
1646156400000|2022-03-01 17:40:00|1160.5|1160|1161.9|1161.4|1161.9|1161.4|1160.3|1159.8|979
1646156700000|2022-03-01 17:45:00|1161.8|1161.3|1162.5|1162|1162.6|1162.1|1160.9|1160.4|1093
1646157000000|2022-03-01 17:50:00|1162.4|1161.9|1161.4|1160.9|1163|1162.5|1160.9|1160.4|1983
1646157300000|2022-03-01 17:55:00|1161.3|1160.8|1160.4|1159.9|1161.7|1161.2|1159.2|1158.7|2057
1646157600000|2022-03-01 18:00:00|1160.5|1160|1160.3|1159.8|1160.8|1160.3|1159.4|1158.9|2048
1646157900000|2022-03-01 18:05:00|1160.2|1159.7|1158.6|1158.1|1160.6|1160.1|1158.2|1157.7|1210
1646158200000|2022-03-01 18:10:00|1158.7|1158.2|1158.1|1157.6|1159|1158.5|1157.6|1157.1|1867
1646158500000|2022-03-01 18:15:00|1158.2|1157.7|1157.9|1157.4|1158.2|1157.7|1157|1156.5|1091
1646158800000|2022-03-01 18:20:00|1158|1157.5|1157.4|1156.9|1159|1158.5|1157.4|1156.9|1278
1646159100000|2022-03-01 18:25:00|1157.5|1157|1155.6|1155.1|1157.6|1157.1|1155.6|1155.1|1701
1646159400000|2022-03-01 18:30:00|1155.5|1155|1155.9|1155.4|1157|1156.5|1155.4|1154.9|1289
1646159700000|2022-03-01 18:35:00|1155.8|1155.3|1157.9|1157.4|1158.4|1157.9|1155.5|1155|1153
1646160000000|2022-03-01 18:40:00|1158|1157.5|1156.5|1156|1158.2|1157.7|1156.3|1155.8|580
1646160300000|2022-03-01 18:45:00|1156.6|1156.1|1156.6|1156.1|1157.8|1157.3|1156.4|1155.9|1079
1646160600000|2022-03-01 18:50:00|1156.8|1156.3|1157.4|1156.9|1157.8|1157.3|1156.4|1155.9|1244
1646160900000|2022-03-01 18:55:00|1157.3|1156.8|1157.4|1156.9|1158.1|1157.6|1156.9|1156.4|1250
1646161200000|2022-03-01 19:00:00|1157.5|1157|1156.9|1156.4|1157.6|1157.1|1156.3|1155.8|1019
1646161500000|2022-03-01 19:05:00|1156.8|1156.3|1156.5|1156|1157.5|1157|1156.4|1155.9|323
1646161800000|2022-03-01 19:10:00|1156.4|1155.9|1155.5|1155|1156.6|1156.1|1155.2|1154.7|530
1646162100000|2022-03-01 19:15:00|1155.6|1155.1|1157.2|1156.7|1157.2|1156.7|1154.6|1154.1|536
1646162400000|2022-03-01 19:20:00|1157.1|1156.6|1157.6|1157.1|1158|1157.5|1156.3|1155.8|527
1646162700000|2022-03-01 19:25:00|1157.7|1157.2|1157.3|1156.8|1158|1157.5|1157.2|1156.7|548
1646163000000|2022-03-01 19:30:00|1157.2|1156.7|1157.7|1157.2|1158.3|1157.8|1157|1156.5|687
1646163300000|2022-03-01 19:35:00|1157.8|1157.3|1159.9|1159.4|1160.2|1159.7|1157.7|1157.2|760
1646163600000|2022-03-01 19:40:00|1159.8|1159.3|1160.8|1160.3|1161.2|1160.7|1159.7|1159.2|921
1646163900000|2022-03-01 19:45:00|1160.7|1160.2|1159.1|1158.6|1160.8|1160.3|1159.1|1158.6|814
1646164200000|2022-03-01 19:50:00|1159|1158.5|1157.8|1157.3|1159|1158.5|1157.6|1157.1|874
1646164500000|2022-03-01 19:55:00|1157.9|1157.4|1158|1157.5|1158.5|1158|1157.4|1156.9|634
1646164800000|2022-03-01 20:00:00|1158.1|1157.6|1160.6|1160.1|1160.6|1160.1|1157.7|1157.2|559
1646165100000|2022-03-01 20:05:00|1160.8|1160.3|1162.6|1162.1|1162.9|1162.4|1160.8|1160.3|1252
1646165400000|2022-03-01 20:10:00|1162.8|1162.3|1161.2|1160.7|1162.8|1162.3|1160.4|1159.9|472
1646165700000|2022-03-01 20:15:00|1161.3|1160.8|1159.7|1159.2|1161.4|1160.9|1159.5|1159|389
1646166000000|2022-03-01 20:20:00|1159.8|1159.3|1159.1|1158.6|1160|1159.5|1158.8|1158.3|879
1646166300000|2022-03-01 20:25:00|1159|1158.5|1158.4|1157.9|1159|1158.5|1158.4|1157.9|932
1646166600000|2022-03-01 20:30:00|1158.3|1157.8|1160.2|1159.7|1160.2|1159.7|1157|1156.5|1385
1646166900000|2022-03-01 20:35:00|1160.1|1159.6|1160.3|1159.8|1160.5|1160|1158.9|1158.4|1379
1646167200000|2022-03-01 20:40:00|1160.2|1159.7|1159|1158.5|1160.8|1160.3|1158.8|1158.3|1175
1646167500000|2022-03-01 20:45:00|1158.9|1158.4|1159.6|1159.1|1159.8|1159.3|1158.5|1158|2022
1646167800000|2022-03-01 20:50:00|1159.5|1159|1160.6|1160.1|1161|1160.5|1158.5|1158|3016
1646168100000|2022-03-01 20:55:00|1160.7|1160.2|1162.1|1161.6|1163.4|1162.9|1160.2|1159.7|12695
1646168400000|2022-03-01 21:00:00|1162.2|1161.2|1161.4|1160.4|1163.4|1162.4|1160.7|1159.7|1408
1646168700000|2022-03-01 21:05:00|1161.6|1160.6|1161.8|1160.8|1162|1161|1161.4|1160.4|122
1646169000000|2022-03-01 21:10:00|1161.9|1160.9|1162.7|1161.7|1162.7|1161.7|1161.9|1160.9|42
1646169300000|2022-03-01 21:15:00|1162.8|1161.8|1162.5|1161.5|1162.8|1161.8|1162|1161|24
1646169600000|2022-03-01 21:20:00|1162.1|1161.1|1162.1|1161.1|1162.1|1161.1|1162.1|1161.1|2
1646169900000|2022-03-01 21:25:00|1162.3|1161.3|1162.3|1161.3|1162.3|1161.3|1162|1161|12
1646170200000|2022-03-01 21:30:00|1162.9|1161.9|1161.6|1160.6|1162.9|1161.9|1161.6|1160.6|24
1646170500000|2022-03-01 21:35:00|1161.9|1160.9|1161.9|1160.9|1162.2|1161.2|1161.9|1160.9|23
1646170800000|2022-03-01 21:40:00|1161.6|1160.6|1161.6|1160.6|1161.6|1160.6|1161.6|1160.6|2
1646171100000|2022-03-01 21:45:00|1161.8|1160.8|1161.5|1160.5|1161.8|1160.8|1161.5|1160.5|32
1646171400000|2022-03-01 21:50:00|1161.6|1160.6|1161.9|1160.9|1161.9|1160.9|1161.6|1160.6|3
1646171700000|2022-03-01 21:55:00|1161.6|1160.6|1162.2|1161.2|1162.6|1161.6|1161.4|1160.4|20
1646175600000|2022-03-01 23:00:00|1162.7|1160.7|1162.5|1160.5|1163.5|1161.5|1162.2|1160.2|0
1646175900000|2022-03-01 23:05:00|1162.7|1160.7|1162.6|1160.6|1163.5|1161.5|1162.3|1160.3|0
1646176200000|2022-03-01 23:10:00|1162.5|1160.5|1162.9|1160.9|1162.9|1160.9|1161.9|1159.9|0
1646176500000|2022-03-01 23:15:00|1162.8|1160.8|1162.8|1160.8|1163.1|1161.1|1162.4|1160.4|0
1646176800000|2022-03-01 23:20:00|1163|1161|1162.8|1160.8|1163.6|1161.6|1162.6|1160.6|0
1646177100000|2022-03-01 23:25:00|1162.7|1160.7|1162.7|1160.7|1163.2|1161.2|1162.3|1160.3|0
1646177400000|2022-03-01 23:30:00|1162.8|1160.8|1164.5|1162.5|1164.5|1162.5|1162.7|1160.7|0
1646177700000|2022-03-01 23:35:00|1164.6|1162.6|1164.5|1162.5|1165.1|1163.1|1164.2|1162.2|0
1646178000000|2022-03-01 23:40:00|1164.4|1162.4|1164.2|1162.2|1164.6|1162.6|1163.8|1161.8|0
1646178300000|2022-03-01 23:45:00|1164.3|1162.3|1163.8|1161.8|1164.4|1162.4|1163.7|1161.7|0
1646178600000|2022-03-01 23:50:00|1163.7|1161.7|1164.1|1162.1|1164.2|1162.2|1163.6|1161.6|0
1646178900000|2022-03-01 23:55:00|1164.2|1162.2|1165.2|1163.2|1165.3|1163.3|1164.1|1162.1|0
1646179200000|2022-03-02 00:00:00|1165.3|1163.3|1164.8|1162.8|1165.4|1163.4|1164.2|1162.2|0
1646179500000|2022-03-02 00:05:00|1165|1163|1165.4|1163.4|1165.7|1163.7|1164.9|1162.9|0
1646179800000|2022-03-02 00:10:00|1165.3|1163.3|1165.4|1163.4|1165.4|1163.4|1164.9|1162.9|0
1646180100000|2022-03-02 00:15:00|1165.3|1163.3|1166.4|1164.4|1166.8|1164.8|1165.1|1163.1|0
1646180400000|2022-03-02 00:20:00|1166.3|1164.3|1166.2|1164.2|1166.5|1164.5|1165.8|1163.8|0
1646180700000|2022-03-02 00:25:00|1166.3|1164.3|1166|1164|1166.5|1164.5|1165.8|1163.8|0
1646181000000|2022-03-02 00:30:00|1165.9|1163.9|1164.8|1162.8|1166.1|1164.1|1164.5|1162.5|0
1646181300000|2022-03-02 00:35:00|1164.7|1162.7|1164.6|1162.6|1165.1|1163.1|1164.2|1162.2|0
1646181600000|2022-03-02 00:40:00|1164.5|1162.5|1165|1163|1165.3|1163.3|1164.2|1162.2|0
1646181900000|2022-03-02 00:45:00|1164.9|1162.9|1165.2|1163.2|1165.9|1163.9|1164.9|1162.9|0
1646182200000|2022-03-02 00:50:00|1165.1|1163.1|1165.5|1163.5|1165.8|1163.8|1164.9|1162.9|0
1646182500000|2022-03-02 00:55:00|1165.6|1163.6|1165.6|1163.6|1165.8|1163.8|1165.4|1163.4|0
1646182800000|2022-03-02 01:00:00|1165.5|1163.5|1163.7|1162.7|1165.8|1163.8|1161.7|1160.7|31
1646183100000|2022-03-02 01:05:00|1162.3|1161.3|1161.3|1160.3|1163.9|1162.9|1158.3|1157.3|87
1646183400000|2022-03-02 01:10:00|1162.5|1161.5|1162.1|1161.1|1162.9|1161.9|1161.9|1160.9|56
1646183700000|2022-03-02 01:15:00|1162.2|1161.2|1161.4|1160.4|1162.9|1161.9|1161|1160|150
1646184000000|2022-03-02 01:20:00|1161.9|1160.9|1160.7|1159.7|1162.1|1161.1|1160.7|1159.7|82
1646184300000|2022-03-02 01:25:00|1161.2|1160.2|1162.6|1161.6|1162.9|1161.9|1160.6|1159.6|31
1646184600000|2022-03-02 01:30:00|1162.5|1161.5|1166.2|1165.2|1166.6|1165.6|1161.8|1160.8|91
1646184900000|2022-03-02 01:35:00|1165.9|1164.9|1167.4|1166.4|1167.8|1166.8|1164.6|1163.6|66
1646185200000|2022-03-02 01:40:00|1167|1166|1164.5|1163.5|1167|1166|1164.5|1163.5|34
1646185500000|2022-03-02 01:45:00|1165|1164|1164.9|1163.9|1165.9|1164.9|1164.5|1163.5|31
1646185800000|2022-03-02 01:50:00|1165.1|1164.1|1165.8|1164.8|1166|1165|1165.1|1164.1|75
1646186100000|2022-03-02 01:55:00|1165.4|1164.4|1164.8|1163.8|1165.4|1164.4|1164|1163|18
1646186400000|2022-03-02 02:00:00|1164.6|1163.6|1163.6|1162.6|1164.6|1163.6|1163.3|1162.3|28
1646186700000|2022-03-02 02:05:00|1162.9|1161.9|1163.5|1162.5|1164.2|1163.2|1162.2|1161.2|21
1646187000000|2022-03-02 02:10:00|1164.2|1163.2|1162.9|1161.9|1164.2|1163.2|1162.6|1161.6|15
1646187300000|2022-03-02 02:15:00|1163.2|1162.2|1161.6|1160.6|1163.2|1162.2|1160.8|1159.8|29
1646187600000|2022-03-02 02:20:00|1161.9|1160.9|1162.4|1161.4|1163.6|1162.6|1161.8|1160.8|15
1646187900000|2022-03-02 02:25:00|1162.1|1161.1|1162.8|1161.8|1163|1162|1162.1|1161.1|12
1646188200000|2022-03-02 02:30:00|1163|1162|1163.9|1162.9|1163.9|1162.9|1162.5|1161.5|22
1646188500000|2022-03-02 02:35:00|1164|1163|1163.6|1162.6|1164.8|1163.8|1163.5|1162.5|32
1646188800000|2022-03-02 02:40:00|1163.8|1162.8|1161.8|1160.8|1164|1163|1161.8|1160.8|75
1646189100000|2022-03-02 02:45:00|1162.2|1161.2|1162.7|1161.7|1163.5|1162.5|1162|1161|12
1646189400000|2022-03-02 02:50:00|1163.7|1162.7|1163.6|1162.6|1164.3|1163.3|1163.2|1162.2|19
1646189700000|2022-03-02 02:55:00|1163.3|1162.3|1164.5|1163.5|1164.7|1163.7|1163.3|1162.3|18
1646190000000|2022-03-02 03:00:00|1165.1|1164.1|1165.6|1164.6|1165.9|1164.9|1165|1164|94
1646190300000|2022-03-02 03:05:00|1165.5|1164.5|1165.1|1164.1|1165.5|1164.5|1165|1164|13
1646190600000|2022-03-02 03:10:00|1165.2|1164.2|1165.4|1164.4|1165.4|1164.4|1164.1|1163.1|19
1646190900000|2022-03-02 03:15:00|1164.9|1163.9|1164.8|1163.8|1164.9|1163.9|1164.8|1163.8|3
1646191200000|2022-03-02 03:20:00|1164.2|1163.2|1163.5|1162.5|1164.3|1163.3|1163.2|1162.2|11
1646191500000|2022-03-02 03:25:00|1163.3|1162.3|1163.1|1162.1|1163.3|1162.3|1163.1|1162.1|2
1646191800000|2022-03-02 03:30:00|1163.7|1162.7|1163.7|1162.7|1163.7|1162.7|1163.7|1162.7|2
1646192100000|2022-03-02 03:35:00|1163.5|1162.5|1162.9|1161.9|1163.7|1162.7|1162.2|1161.2|31
1646192400000|2022-03-02 03:40:00|1162.7|1161.7|1161.8|1160.8|1162.7|1161.7|1161.8|1160.8|15
1646192700000|2022-03-02 03:45:00|1162.3|1161.3|1163.7|1162.7|1164.4|1163.4|1162.3|1161.3|37
1646193000000|2022-03-02 03:50:00|1163.8|1162.8|1164.3|1163.3|1164.3|1163.3|1163.8|1162.8|7
1646193300000|2022-03-02 03:55:00|1164.4|1163.4|1164.5|1163.5|1164.5|1163.5|1164.4|1163.4|2
1646193600000|2022-03-02 04:00:00|1164.9|1163.9|1165|1164|1165.3|1164.3|1164.5|1163.5|16
1646193900000|2022-03-02 04:05:00|1164.9|1163.9|1165.2|1164.2|1165.2|1164.2|1164.2|1163.2|20
1646194200000|2022-03-02 04:10:00|1165.3|1164.3|1165.4|1164.4|1165.5|1164.5|1165|1164|58
1646194500000|2022-03-02 04:15:00|1165.3|1164.3|1165.8|1164.8|1166|1165|1165.3|1164.3|66
1646194800000|2022-03-02 04:20:00|1166|1165|1165.5|1164.5|1166|1165|1165.5|1164.5|90
1646195100000|2022-03-02 04:25:00|1165.3|1164.3|1165.9|1164.9|1165.9|1164.9|1165|1164|49
1646195400000|2022-03-02 04:30:00|1165.8|1164.8|1165.8|1164.8|1165.9|1164.9|1165.6|1164.6|15
1646195700000|2022-03-02 04:35:00|1165.7|1164.7|1165.8|1164.8|1166.1|1165.1|1165.5|1164.5|38
1646196000000|2022-03-02 04:40:00|1165.9|1164.9|1165.6|1164.6|1166.2|1165.2|1165.6|1164.6|9
1646196300000|2022-03-02 04:45:00|1166|1165|1166.3|1165.3|1166.3|1165.3|1166|1165|95
1646196600000|2022-03-02 04:50:00|1166.8|1165.8|1166.8|1165.8|1166.8|1165.8|1166.7|1165.7|21
1646196900000|2022-03-02 04:55:00|1166.6|1165.6|1166|1165|1166.8|1165.8|1166|1165|42
1646197200000|2022-03-02 05:00:00|1165.3|1164.3|1166.4|1165.4|1166.4|1165.4|1165.1|1164.1|14
1646197500000|2022-03-02 05:05:00|1166.2|1165.2|1166.4|1165.4|1167|1166|1166.2|1165.2|19
1646197800000|2022-03-02 05:10:00|1166.1|1165.1|1165.4|1164.4|1166.1|1165.1|1165.4|1164.4|6
1646198100000|2022-03-02 05:15:00|1165.5|1164.5|1166.3|1165.3|1166.9|1165.9|1165.5|1164.5|78
1646198400000|2022-03-02 05:20:00|1166.4|1165.4|1166|1165|1166.4|1165.4|1165.8|1164.8|15
1646198700000|2022-03-02 05:25:00|1165.5|1164.5|1165.8|1164.8|1165.9|1164.9|1165.3|1164.3|41
1646199000000|2022-03-02 05:30:00|1165.7|1164.7|1165.7|1164.7|1166.2|1165.2|1165.6|1164.6|35
1646199300000|2022-03-02 05:35:00|1165.8|1164.8|1165.5|1164.5|1165.8|1164.8|1165.5|1164.5|5
1646199600000|2022-03-02 05:40:00|1165.2|1164.2|1164.8|1163.8|1165.4|1164.4|1163.8|1162.8|49
1646199900000|2022-03-02 05:45:00|1164.9|1163.9|1164.2|1163.2|1165.2|1164.2|1164.2|1163.2|25
1646200200000|2022-03-02 05:50:00|1164.6|1163.6|1165.4|1164.4|1165.4|1164.4|1164.6|1163.6|13
1646200500000|2022-03-02 05:55:00|1165.1|1164.1|1164.4|1163.4|1165.1|1164.1|1164.1|1163.1|82
1646200800000|2022-03-02 06:00:00|1164|1163|1162.9|1161.9|1164|1163|1162.6|1161.6|66
1646201100000|2022-03-02 06:05:00|1162.6|1161.6|1162.5|1161.5|1162.7|1161.7|1162.4|1161.4|12
1646201700000|2022-03-02 06:15:00|1162.9|1161.9|1164.2|1163.2|1164.6|1163.6|1162.9|1161.9|14
1646202000000|2022-03-02 06:20:00|1163.8|1162.8|1163.1|1162.1|1163.8|1162.8|1163.1|1162.1|2
1646202300000|2022-03-02 06:25:00|1162.3|1161.3|1162.4|1161.4|1162.6|1161.6|1162.2|1161.2|34
1646202600000|2022-03-02 06:30:00|1162.5|1161.5|1162.5|1161.5|1163|1162|1162.5|1161.5|7
1646202900000|2022-03-02 06:35:00|1162.7|1161.7|1162.7|1161.7|1162.9|1161.9|1162.1|1161.1|13
1646203200000|2022-03-02 06:40:00|1161.8|1160.8|1161.1|1160.1|1161.8|1160.8|1161.1|1160.1|42
1646203500000|2022-03-02 06:45:00|1161|1160|1160.5|1159.5|1161.8|1160.8|1160.5|1159.5|63
1646203800000|2022-03-02 06:50:00|1160.6|1159.6|1159.3|1158.3|1160.9|1159.9|1159|1158|56
1646204100000|2022-03-02 06:55:00|1159.4|1158.4|1159.3|1158.3|1159.4|1158.4|1158.5|1157.5|53
1646204400000|2022-03-02 07:00:00|1158.8|1157.8|1155.9|1154.9|1160.1|1159.1|1155.5|1154.5|127
1646204700000|2022-03-02 07:05:00|1155.8|1154.8|1155.5|1154.5|1156.6|1155.6|1155.2|1154.2|47
1646205000000|2022-03-02 07:10:00|1156|1155|1156.7|1155.7|1158.1|1157.1|1156|1155|119
1646205300000|2022-03-02 07:15:00|1156.8|1155.8|1155.5|1154.5|1156.9|1155.9|1155.1|1154.1|135
1646205600000|2022-03-02 07:20:00|1155.3|1154.3|1155|1154|1155.8|1154.8|1154.4|1153.4|289
1646205900000|2022-03-02 07:25:00|1154.9|1153.9|1156.1|1155.1|1156.7|1155.7|1154.6|1153.6|30
1646206200000|2022-03-02 07:30:00|1155.9|1154.9|1157.8|1156.8|1157.8|1156.8|1155.7|1154.7|128
1646206500000|2022-03-02 07:35:00|1157.7|1156.7|1157.5|1156.5|1158|1157|1156.9|1155.9|127
1646206800000|2022-03-02 07:40:00|1157.7|1156.7|1159.2|1158.2|1159.2|1158.2|1157.2|1156.2|140
1646207100000|2022-03-02 07:45:00|1159.4|1158.4|1159.1|1158.1|1159.5|1158.5|1158.2|1157.2|160
1646207400000|2022-03-02 07:50:00|1159|1158|1158.9|1157.9|1159.6|1158.6|1157.8|1156.8|137
1646207700000|2022-03-02 07:55:00|1158.7|1157.7|1159.1|1158.1|1159.4|1158.4|1157.9|1156.9|233
1646208000000|2022-03-02 08:00:00|1159.3|1158.3|1159.4|1158.4|1160.6|1159.6|1158.4|1157.4|1134
1646208300000|2022-03-02 08:05:00|1159.5|1158.5|1159.1|1158.1|1159.6|1158.6|1157.9|1156.9|1041
1646208600000|2022-03-02 08:10:00|1159|1158|1161.3|1160.3|1162.1|1161.1|1159|1158|1286
1646208900000|2022-03-02 08:15:00|1161.6|1160.6|1163.3|1162.3|1163.4|1162.4|1161.4|1160.4|957
1646209200000|2022-03-02 08:20:00|1163.1|1162.1|1164.1|1163.1|1164.8|1163.8|1162.8|1161.8|749
1646209500000|2022-03-02 08:25:00|1164.3|1163.3|1162.5|1161.5|1164.6|1163.6|1162.3|1161.3|307
1646209800000|2022-03-02 08:30:00|1162.4|1161.4|1162.2|1161.2|1163.4|1162.4|1161.7|1160.7|392
1646210100000|2022-03-02 08:35:00|1162.4|1161.4|1161.8|1160.8|1163.3|1162.3|1160.8|1159.8|178
1646210400000|2022-03-02 08:40:00|1161.7|1160.7|1159.9|1158.9|1162.5|1161.5|1159.7|1158.7|237
1646210700000|2022-03-02 08:45:00|1160|1159|1158.5|1157.5|1160.6|1159.6|1158.2|1157.2|196
1646211000000|2022-03-02 08:50:00|1158.7|1157.7|1156.6|1155.6|1159.4|1158.4|1156.3|1155.3|378
1646211300000|2022-03-02 08:55:00|1156.7|1155.7|1157.2|1156.2|1157.5|1156.5|1155.9|1154.9|449
1646211600000|2022-03-02 09:00:00|1157.1|1156.1|1156.8|1155.8|1157.6|1156.6|1156.2|1155.2|373
1646211900000|2022-03-02 09:05:00|1156.7|1155.7|1160|1159|1160.5|1159.5|1156.6|1155.6|328
1646212200000|2022-03-02 09:10:00|1159.6|1158.6|1161|1160|1162.1|1161.1|1159.6|1158.6|351
1646212500000|2022-03-02 09:15:00|1160.9|1159.9|1160.5|1159.5|1161.9|1160.9|1160.2|1159.2|157
1646212800000|2022-03-02 09:20:00|1160.6|1159.6|1159.1|1158.1|1160.6|1159.6|1158.6|1157.6|169
1646213100000|2022-03-02 09:25:00|1159|1158|1161|1160|1161|1160|1158.9|1157.9|204
1646213400000|2022-03-02 09:30:00|1161.1|1160.1|1162.8|1161.8|1165.7|1164.7|1160.1|1159.1|1413
1646213700000|2022-03-02 09:35:00|1162.6|1161.6|1162.5|1161.5|1163.7|1162.7|1161.7|1160.7|207
1646214000000|2022-03-02 09:40:00|1162.8|1161.8|1163.2|1162.2|1163.4|1162.4|1162|1161|100
1646214300000|2022-03-02 09:45:00|1163.4|1162.4|1166.1|1165.1|1166.1|1165.1|1162.6|1161.6|179
1646214600000|2022-03-02 09:50:00|1165.9|1164.9|1166.2|1165.2|1166.9|1165.9|1165.7|1164.7|281
1646214900000|2022-03-02 09:55:00|1166.1|1165.1|1165.6|1164.6|1166.4|1165.4|1165.2|1164.2|119
1646215200000|2022-03-02 10:00:00|1165.5|1164.5|1164.9|1163.9|1166.2|1165.2|1164.9|1163.9|142
1646215500000|2022-03-02 10:05:00|1164.7|1163.7|1165.8|1164.8|1165.8|1164.8|1164.5|1163.5|186
1646215800000|2022-03-02 10:10:00|1165.9|1164.9|1166.3|1165.3|1166.5|1165.5|1165.6|1164.6|513
1646216100000|2022-03-02 10:15:00|1166.5|1165.5|1166.8|1165.8|1167.6|1166.6|1166.2|1165.2|214
1646216400000|2022-03-02 10:20:00|1166.9|1165.9|1167|1166|1167.2|1166.2|1166.6|1165.6|102
1646216700000|2022-03-02 10:25:00|1167.1|1166.1|1166.9|1165.9|1167.4|1166.4|1166.8|1165.8|346
1646217000000|2022-03-02 10:30:00|1166.8|1165.8|1165.4|1164.4|1166.8|1165.8|1165.1|1164.1|229
1646217300000|2022-03-02 10:35:00|1165.5|1164.5|1165.3|1164.3|1166|1165|1164.7|1163.7|74
1646217600000|2022-03-02 10:40:00|1165.4|1164.4|1165.8|1164.8|1166.2|1165.2|1165|1164|184
1646217900000|2022-03-02 10:45:00|1165.7|1164.7|1165|1164|1166.2|1165.2|1165|1164|241
1646218200000|2022-03-02 10:50:00|1165.1|1164.1|1164.8|1163.8|1165.5|1164.5|1164.5|1163.5|246
1646218500000|2022-03-02 10:55:00|1164.7|1163.7|1165.3|1164.3|1165.7|1164.7|1164.5|1163.5|189
1646218800000|2022-03-02 11:00:00|1165.2|1164.2|1164.6|1163.6|1165.8|1164.8|1164.6|1163.6|209
1646219100000|2022-03-02 11:05:00|1164.7|1163.7|1165.5|1164.5|1165.6|1164.6|1163.7|1162.7|277
1646219400000|2022-03-02 11:10:00|1165.6|1164.6|1166|1165|1166.3|1165.3|1165.4|1164.4|381
1646219700000|2022-03-02 11:15:00|1165.9|1164.9|1164.8|1163.8|1165.9|1164.9|1164.6|1163.6|303
1646220000000|2022-03-02 11:20:00|1164.9|1163.9|1165.1|1164.1|1165.4|1164.4|1164.6|1163.6|164
1646220300000|2022-03-02 11:25:00|1165.2|1164.2|1166.5|1165.5|1167|1166|1165.1|1164.1|267
1646220600000|2022-03-02 11:30:00|1166.8|1165.8|1167.6|1166.6|1168.9|1167.9|1166.6|1165.6|932
1646220900000|2022-03-02 11:35:00|1167.5|1166.5|1167|1166|1167.8|1166.8|1166.9|1165.9|267
1646221200000|2022-03-02 11:40:00|1166.9|1165.9|1166.9|1165.9|1167.2|1166.2|1166|1165|205
1646221500000|2022-03-02 11:45:00|1167|1166|1166.7|1165.7|1167.3|1166.3|1166.7|1165.7|123
1646221800000|2022-03-02 11:50:00|1166.8|1165.8|1166.6|1165.6|1166.8|1165.8|1165.9|1164.9|108
1646222100000|2022-03-02 11:55:00|1166.4|1165.4|1167.6|1166.6|1167.8|1166.8|1166.4|1165.4|269
1646222400000|2022-03-02 12:00:00|1167.5|1166.5|1167.6|1166.6|1168|1167|1166.9|1165.9|324
1646222700000|2022-03-02 12:05:00|1167.7|1166.7|1167.6|1166.6|1168.1|1167.1|1167.6|1166.6|89
1646223000000|2022-03-02 12:10:00|1167.7|1166.7|1168.5|1167.5|1168.6|1167.6|1167.7|1166.7|170
1646223300000|2022-03-02 12:15:00|1168.3|1167.3|1167.1|1166.1|1168.5|1167.5|1167.1|1166.1|148
1646223600000|2022-03-02 12:20:00|1166.9|1165.9|1166.9|1165.9|1166.9|1165.9|1165.9|1164.9|131
1646223900000|2022-03-02 12:25:00|1166.8|1165.8|1165.5|1164.5|1166.8|1165.8|1165.3|1164.3|107
1646224200000|2022-03-02 12:30:00|1166|1165|1164.2|1163.2|1166|1165|1163.6|1162.6|538
1646224500000|2022-03-02 12:35:00|1164.5|1163.5|1164.6|1163.6|1164.8|1163.8|1163.8|1162.8|208
1646224800000|2022-03-02 12:40:00|1164.5|1163.5|1164.1|1163.1|1165|1164|1164.1|1163.1|91
1646225100000|2022-03-02 12:45:00|1164.2|1163.2|1165.1|1164.1|1165.4|1164.4|1164|1163|252
1646225400000|2022-03-02 12:50:00|1165.2|1164.2|1166.1|1165.1|1166.2|1165.2|1165.2|1164.2|199
1646225700000|2022-03-02 12:55:00|1166|1165|1166.2|1165.2|1166.5|1165.5|1166|1165|275
1646226000000|2022-03-02 13:00:00|1166|1165|1165|1164|1166.1|1165.1|1164.8|1163.8|121
1646226300000|2022-03-02 13:05:00|1165.2|1164.2|1164.4|1163.4|1165.4|1164.4|1164|1163|111
1646226600000|2022-03-02 13:10:00|1164.5|1163.5|1163.9|1162.9|1164.5|1163.5|1163.6|1162.6|98
1646226900000|2022-03-02 13:15:00|1163.5|1162.5|1163.3|1162.3|1163.7|1162.7|1162.8|1161.8|233
1646227200000|2022-03-02 13:20:00|1163.4|1162.4|1163.5|1162.5|1164.1|1163.1|1163|1162|153
1646227500000|2022-03-02 13:25:00|1163.4|1162.4|1163.5|1162.5|1164.1|1163.1|1163.3|1162.3|95
1646227800000|2022-03-02 13:30:00|1163.6|1162.6|1162.5|1161.5|1164.9|1163.9|1162.3|1161.3|438
1646228100000|2022-03-02 13:35:00|1162.4|1161.4|1163.7|1162.7|1163.7|1162.7|1162.1|1161.1|437
1646228400000|2022-03-02 13:40:00|1163.5|1162.5|1162.4|1161.4|1163.5|1162.5|1162.2|1161.2|151
1646228700000|2022-03-02 13:45:00|1162.7|1161.7|1162|1161|1163|1162|1161.1|1160.1|318
1646229000000|2022-03-02 13:50:00|1162.1|1161.1|1162.7|1161.7|1163.1|1162.1|1162.1|1161.1|162
1646229300000|2022-03-02 13:55:00|1162.8|1161.8|1162.7|1161.7|1162.8|1161.8|1161.9|1160.9|120
1646229600000|2022-03-02 14:00:00|1162.6|1161.6|1163|1162|1163.4|1162.4|1162.6|1161.6|159
1646229900000|2022-03-02 14:05:00|1163.1|1162.1|1162.2|1161.2|1163.4|1162.4|1161.9|1160.9|433
1646230200000|2022-03-02 14:10:00|1162.3|1161.3|1161.4|1160.4|1162.3|1161.3|1161.1|1160.1|905
1646230500000|2022-03-02 14:15:00|1161.3|1160.3|1163.7|1162.7|1166|1165|1159.9|1158.9|2107
1646230800000|2022-03-02 14:20:00|1163.6|1162.6|1164.1|1163.1|1164.6|1163.6|1162.8|1161.8|631
1646231100000|2022-03-02 14:25:00|1163.9|1162.9|1163.4|1162.4|1164.6|1163.6|1162.8|1161.8|216
1646231400000|2022-03-02 14:30:00|1163.2|1162.7|1159.2|1158.7|1165.2|1164.7|1158.9|1158.4|5098
1646231700000|2022-03-02 14:35:00|1159.3|1158.8|1157.7|1157.2|1159.4|1158.9|1156.7|1156.2|2491
1646232000000|2022-03-02 14:40:00|1157.6|1157.1|1158.9|1158.4|1159.5|1159|1157.6|1157.1|2358
1646232300000|2022-03-02 14:45:00|1158.8|1158.3|1159.2|1158.7|1159.6|1159.1|1157.1|1156.6|2584
1646232600000|2022-03-02 14:50:00|1159.1|1158.6|1157.8|1157.3|1159.8|1159.3|1157.1|1156.6|1843
1646232900000|2022-03-02 14:55:00|1157.9|1157.4|1156.9|1156.4|1158.4|1157.9|1156.2|1155.7|1948
1646233200000|2022-03-02 15:00:00|1157|1156.5|1157.7|1157.2|1158|1157.5|1156.7|1156.2|1500
1646233500000|2022-03-02 15:05:00|1157.6|1157.1|1153.9|1153.4|1157.9|1157.4|1153.7|1153.2|2556
1646233800000|2022-03-02 15:10:00|1154|1153.5|1153.1|1152.6|1154.5|1154|1152.9|1152.4|1261
1646234100000|2022-03-02 15:15:00|1153.2|1152.7|1154|1153.5|1154.6|1154.1|1153|1152.5|950
1646234400000|2022-03-02 15:20:00|1153.9|1153.4|1153.1|1152.6|1154.9|1154.4|1152.7|1152.2|1557
1646234700000|2022-03-02 15:25:00|1153.2|1152.7|1156|1155.5|1156.9|1156.4|1151.5|1151|1658
1646235000000|2022-03-02 15:30:00|1155.8|1155.3|1153.9|1153.4|1157.2|1156.7|1152.9|1152.4|3370
1646235300000|2022-03-02 15:35:00|1153.8|1153.3|1152.9|1152.4|1154|1153.5|1152.3|1151.8|4117
1646235600000|2022-03-02 15:40:00|1153|1152.5|1151.8|1151.3|1153.8|1153.3|1151.6|1151.1|2599
1646235900000|2022-03-02 15:45:00|1152|1151.5|1152.1|1151.6|1152.6|1152.1|1150.3|1149.8|2085
1646236200000|2022-03-02 15:50:00|1152.2|1151.7|1150.6|1150.1|1153.1|1152.6|1150.3|1149.8|1345
1646236500000|2022-03-02 15:55:00|1150.7|1150.2|1151.5|1151|1152.3|1151.8|1150.4|1149.9|1528
1646236800000|2022-03-02 16:00:00|1151.3|1150.8|1155.5|1155|1155.9|1155.4|1150.6|1150.1|2460
1646237100000|2022-03-02 16:05:00|1155.6|1155.1|1158.8|1158.3|1159.4|1158.9|1153.8|1153.3|2079
1646237400000|2022-03-02 16:10:00|1159|1158.5|1159.1|1158.6|1159.4|1158.9|1157.9|1157.4|916
1646237700000|2022-03-02 16:15:00|1159.2|1158.7|1159.8|1159.3|1160.6|1160.1|1159.2|1158.7|1026
1646238000000|2022-03-02 16:20:00|1159.9|1159.4|1160.8|1160.3|1160.9|1160.4|1159.2|1158.7|1444
1646238300000|2022-03-02 16:25:00|1160.9|1160.4|1162.3|1161.8|1163.5|1163|1160.9|1160.4|2431
1646238600000|2022-03-02 16:30:00|1162.4|1161.9|1165.2|1164.7|1165.8|1165.3|1162.4|1161.9|2435
1646238900000|2022-03-02 16:35:00|1165.1|1164.6|1163.1|1162.6|1165.2|1164.7|1163|1162.5|915
1646239200000|2022-03-02 16:40:00|1163|1162.5|1160.9|1160.4|1163.4|1162.9|1160.9|1160.4|1137
1646239500000|2022-03-02 16:45:00|1160.8|1160.3|1161.7|1161.2|1163.2|1162.7|1160.7|1160.2|625
1646239800000|2022-03-02 16:50:00|1161.9|1161.4|1162.7|1162.2|1162.9|1162.4|1161.5|1161|667
1646240100000|2022-03-02 16:55:00|1162.8|1162.3|1164.1|1163.6|1164.4|1163.9|1162.7|1162.2|949
1646240400000|2022-03-02 17:00:00|1164|1163.5|1163.7|1163.2|1164.4|1163.9|1163.2|1162.7|617
1646240700000|2022-03-02 17:05:00|1163.6|1163.1|1163.8|1163.3|1164.1|1163.6|1163.1|1162.6|734
1646241000000|2022-03-02 17:10:00|1163.7|1163.2|1164.2|1163.7|1165.5|1165|1163.7|1163.2|1494
1646241300000|2022-03-02 17:15:00|1164.1|1163.6|1162.7|1162.2|1164.4|1163.9|1162.7|1162.2|639
1646241600000|2022-03-02 17:20:00|1162.8|1162.3|1162|1161.5|1162.9|1162.4|1162|1161.5|471
1646241900000|2022-03-02 17:25:00|1162.1|1161.6|1162.6|1162.1|1162.7|1162.2|1161.5|1161|416
1646242200000|2022-03-02 17:30:00|1162.7|1162.2|1162.8|1162.3|1163.4|1162.9|1162.3|1161.8|613
1646242500000|2022-03-02 17:35:00|1162.7|1162.2|1162.6|1162.1|1163.2|1162.7|1162.4|1161.9|817
1646242800000|2022-03-02 17:40:00|1162.5|1162|1162.6|1162.1|1163|1162.5|1162.2|1161.7|415
1646243100000|2022-03-02 17:45:00|1162.7|1162.2|1162.3|1161.8|1162.9|1162.4|1161.9|1161.4|662
1646243400000|2022-03-02 17:50:00|1162.4|1161.9|1162.4|1161.9|1162.6|1162.1|1161.2|1160.7|664
1646243700000|2022-03-02 17:55:00|1162.3|1161.8|1163.1|1162.6|1163.4|1162.9|1162.1|1161.6|432
1646244000000|2022-03-02 18:00:00|1163.2|1162.7|1165.2|1164.7|1165.3|1164.8|1163.2|1162.7|491
1646244300000|2022-03-02 18:05:00|1165.3|1164.8|1166.2|1165.7|1166.6|1166.1|1164.9|1164.4|577
1646244600000|2022-03-02 18:10:00|1166.3|1165.8|1167.4|1166.9|1167.8|1167.3|1166.2|1165.7|480
1646244900000|2022-03-02 18:15:00|1167.5|1167|1165.9|1165.4|1167.5|1167|1165.9|1165.4|419
1646245200000|2022-03-02 18:20:00|1166|1165.5|1166.1|1165.6|1166.8|1166.3|1165.9|1165.4|262
1646245500000|2022-03-02 18:25:00|1166|1165.5|1165.2|1164.7|1166.2|1165.7|1165.2|1164.7|257
1646245800000|2022-03-02 18:30:00|1165.3|1164.8|1165.8|1165.3|1166.1|1165.6|1165.2|1164.7|259
1646246100000|2022-03-02 18:35:00|1165.7|1165.2|1165.8|1165.3|1166.2|1165.7|1165.4|1164.9|251
1646246400000|2022-03-02 18:40:00|1165.7|1165.2|1165.1|1164.6|1165.7|1165.2|1164.6|1164.1|725
1646246700000|2022-03-02 18:45:00|1165.2|1164.7|1163.2|1162.7|1165.2|1164.7|1163|1162.5|719
1646247000000|2022-03-02 18:50:00|1163.3|1162.8|1163.9|1163.4|1163.9|1163.4|1163.2|1162.7|548
1646247300000|2022-03-02 18:55:00|1163.8|1163.3|1163.4|1162.9|1164|1163.5|1163.2|1162.7|353
1646247600000|2022-03-02 19:00:00|1163.5|1163|1163.9|1163.4|1164.4|1163.9|1163.1|1162.6|575
1646247900000|2022-03-02 19:05:00|1164|1163.5|1164.3|1163.8|1164.6|1164.1|1163.5|1163|711
1646248200000|2022-03-02 19:10:00|1164.2|1163.7|1164|1163.5|1164.5|1164|1163.9|1163.4|520
1646248500000|2022-03-02 19:15:00|1164.1|1163.6|1163.9|1163.4|1164.2|1163.7|1163.6|1163.1|678
1646248800000|2022-03-02 19:20:00|1164|1163.5|1162.9|1162.4|1164.5|1164|1162.9|1162.4|938
1646249100000|2022-03-02 19:25:00|1163|1162.5|1162.8|1162.3|1163.1|1162.6|1162.1|1161.6|666
1646249400000|2022-03-02 19:30:00|1162.7|1162.2|1162.5|1162|1162.9|1162.4|1162.2|1161.7|545
1646249700000|2022-03-02 19:35:00|1162.6|1162.1|1163.2|1162.7|1163.6|1163.1|1162.6|1162.1|592
1646250000000|2022-03-02 19:40:00|1163.3|1162.8|1163.8|1163.3|1163.9|1163.4|1163.3|1162.8|606
1646250300000|2022-03-02 19:45:00|1163.7|1163.2|1162.5|1162|1163.7|1163.2|1161.9|1161.4|815
1646250600000|2022-03-02 19:50:00|1162.6|1162.1|1161.4|1160.9|1163.2|1162.7|1161.4|1160.9|662
1646250900000|2022-03-02 19:55:00|1161.5|1161|1161.6|1161.1|1162.1|1161.6|1161.3|1160.8|646
1646251200000|2022-03-02 20:00:00|1161.7|1161.2|1162.3|1161.8|1162.9|1162.4|1161.6|1161.1|614
1646251500000|2022-03-02 20:05:00|1162.4|1161.9|1162.9|1162.4|1163.3|1162.8|1162.2|1161.7|639
1646251800000|2022-03-02 20:10:00|1162.8|1162.3|1161.1|1160.6|1163.2|1162.7|1160.9|1160.4|1017
1646252100000|2022-03-02 20:15:00|1161|1160.5|1161.5|1161|1161.7|1161.2|1160.6|1160.1|749
1646252400000|2022-03-02 20:20:00|1161.4|1160.9|1161.7|1161.2|1162.1|1161.6|1160.9|1160.4|1156
1646252700000|2022-03-02 20:25:00|1161.8|1161.3|1162.6|1162.1|1162.7|1162.2|1161.5|1161|1105
1646253000000|2022-03-02 20:30:00|1162.4|1161.9|1162.5|1162|1163|1162.5|1162|1161.5|1343
1646253300000|2022-03-02 20:35:00|1162.6|1162.1|1162|1161.5|1162.9|1162.4|1161.9|1161.4|1004
1646253600000|2022-03-02 20:40:00|1162.1|1161.6|1163.1|1162.6|1163.2|1162.7|1161.7|1161.2|1042
1646253900000|2022-03-02 20:45:00|1163.2|1162.7|1163.7|1163.2|1164|1163.5|1162.9|1162.4|1362
1646254200000|2022-03-02 20:50:00|1164.2|1163.7|1164.1|1163.6|1164.7|1164.2|1163.1|1162.6|2321
1646254500000|2022-03-02 20:55:00|1164|1163.5|1161.8|1161.3|1164|1163.5|1161.7|1161.2|10275
1646254800000|2022-03-02 21:00:00|1161.9|1160.9|1162.1|1161.1|1162.5|1161.5|1160.4|1159.4|1479
1646255100000|2022-03-02 21:05:00|1162|1161|1161.8|1160.8|1162.2|1161.2|1161.6|1160.6|48
1646255400000|2022-03-02 21:10:00|1162|1161|1162.6|1161.6|1162.6|1161.6|1161.5|1160.5|67
1646255700000|2022-03-02 21:15:00|1162.2|1161.2|1162.5|1161.5|1162.5|1161.5|1161.8|1160.8|20
1646256000000|2022-03-02 21:20:00|1162.4|1161.4|1162.3|1161.3|1162.4|1161.4|1162.3|1161.3|3
1646256300000|2022-03-02 21:25:00|1161.6|1160.6|1161.5|1160.5|1161.6|1160.6|1161.5|1160.5|12
1646256600000|2022-03-02 21:30:00|1161.1|1160.1|1161|1160|1161.1|1160.1|1161|1160|8
1646256900000|2022-03-02 21:35:00|1160.6|1159.6|1160.8|1159.8|1160.8|1159.8|1160.6|1159.6|22
1646257200000|2022-03-02 21:40:00|1160.9|1159.9|1160.8|1159.8|1160.9|1159.9|1160.4|1159.4|51
1646257500000|2022-03-02 21:45:00|1160.7|1159.7|1160|1159|1160.8|1159.8|1159.9|1158.9|107
1646257800000|2022-03-02 21:50:00|1159.9|1158.9|1160.6|1159.6|1160.6|1159.6|1159.8|1158.8|15
1646258100000|2022-03-02 21:55:00|1161.3|1160.3|1160|1159|1161.3|1160.3|1160|1159|29
1646259900000|2022-03-02 22:25:00|1158.2|1157.2|1156.8|1155.8|1158.2|1157.2|1156.8|1155.8|26
1646260800000|2022-03-02 22:40:00|1156.4|1155.4|1156.4|1155.4|1156.4|1155.4|1156.4|1155.4|1
1646261700000|2022-03-02 22:55:00|1153.3|1152.3|1153.3|1152.3|1153.3|1152.3|1153.3|1152.3|1
1646262000000|2022-03-02 23:00:00|1153.8|1151.8|1154.1|1152.1|1154.8|1152.8|1153.3|1151.3|0
1646262300000|2022-03-02 23:05:00|1154.2|1152.2|1154.5|1152.5|1154.8|1152.8|1154.1|1152.1|0
1646262600000|2022-03-02 23:10:00|1154.3|1152.3|1154.7|1152.7|1154.7|1152.7|1154.1|1152.1|0
1646262900000|2022-03-02 23:15:00|1154.6|1152.6|1154.5|1152.5|1154.8|1152.8|1154.4|1152.4|0
1646263200000|2022-03-02 23:20:00|1154.6|1152.6|1154.3|1152.3|1154.7|1152.7|1154.1|1152.1|0
1646263500000|2022-03-02 23:25:00|1154.4|1152.4|1154.2|1152.2|1154.4|1152.4|1154|1152|0
1646263800000|2022-03-02 23:30:00|1154.5|1152.5|1154.8|1152.8|1155.1|1153.1|1154.2|1152.2|0
1646264100000|2022-03-02 23:35:00|1154.9|1152.9|1154.1|1152.1|1154.9|1152.9|1154.1|1152.1|0
1646264400000|2022-03-02 23:40:00|1154.2|1152.2|1153.8|1151.8|1154.2|1152.2|1153.8|1151.8|0
1646264700000|2022-03-02 23:45:00|1153.7|1151.7|1154.2|1152.2|1154.3|1152.3|1153.6|1151.6|0
1646265000000|2022-03-02 23:50:00|1154.3|1152.3|1154.6|1152.6|1154.6|1152.6|1154.2|1152.2|0
1646265300000|2022-03-02 23:55:00|1154.7|1152.7|1154.5|1152.5|1154.7|1152.7|1154.4|1152.4|0
1646265600000|2022-03-03 00:00:00|1154.7|1152.7|1154.6|1152.6|1155.1|1153.1|1154.5|1152.5|0
1646265900000|2022-03-03 00:05:00|1154.7|1152.7|1154.5|1152.5|1154.9|1152.9|1154.1|1152.1|0
1646266200000|2022-03-03 00:10:00|1154.6|1152.6|1154.7|1152.7|1155.1|1153.1|1154.6|1152.6|0
1646266500000|2022-03-03 00:15:00|1154.8|1152.8|1154.3|1152.3|1154.9|1152.9|1154.1|1152.1|0
1646266800000|2022-03-03 00:20:00|1154.4|1152.4|1154.5|1152.5|1154.9|1152.9|1154.4|1152.4|0
1646267100000|2022-03-03 00:25:00|1154.6|1152.6|1154.5|1152.5|1154.6|1152.6|1154.2|1152.2|0
1646267400000|2022-03-03 00:30:00|1154.6|1152.6|1154.7|1152.7|1154.9|1152.9|1154.5|1152.5|0
1646267700000|2022-03-03 00:35:00|1154.8|1152.8|1154.8|1152.8|1155|1153|1154.7|1152.7|0
1646268000000|2022-03-03 00:40:00|1154.7|1152.7|1154.2|1152.2|1154.8|1152.8|1154.2|1152.2|0
1646268300000|2022-03-03 00:45:00|1154|1152|1154.3|1152.3|1154.4|1152.4|1154|1152|0
1646268600000|2022-03-03 00:50:00|1154.4|1152.4|1154.6|1152.6|1154.7|1152.7|1154.3|1152.3|0
1646268900000|2022-03-03 00:55:00|1154.7|1152.7|1154.6|1152.6|1154.7|1152.7|1154.5|1152.5|0
1646269200000|2022-03-03 01:00:00|1154.5|1152.5|1159.4|1158.4|1161.4|1160.4|1154.5|1152.5|81
1646269500000|2022-03-03 01:05:00|1159.3|1158.3|1158.3|1157.3|1159.9|1158.9|1158.3|1157.3|103
1646269800000|2022-03-03 01:10:00|1158.5|1157.5|1158|1157|1158.7|1157.7|1157.7|1156.7|51
1646270100000|2022-03-03 01:15:00|1158.1|1157.1|1158.7|1157.7|1159.7|1158.7|1157.9|1156.9|151
1646270400000|2022-03-03 01:20:00|1158.3|1157.3|1158.1|1157.1|1158.3|1157.3|1157.9|1156.9|17
1646270700000|2022-03-03 01:25:00|1157.9|1156.9|1156.9|1155.9|1157.9|1156.9|1156.6|1155.6|185
1646271000000|2022-03-03 01:30:00|1157.3|1156.3|1159.2|1158.2|1160|1159|1157.3|1156.3|87
1646271300000|2022-03-03 01:35:00|1158.9|1157.9|1158.4|1157.4|1159.9|1158.9|1158.4|1157.4|79
1646271600000|2022-03-03 01:40:00|1158.3|1157.3|1158.8|1157.8|1159|1158|1158|1157|29
1646271900000|2022-03-03 01:45:00|1158.6|1157.6|1158|1157|1158.7|1157.7|1157.8|1156.8|60
1646272200000|2022-03-03 01:50:00|1158.1|1157.1|1157.5|1156.5|1158.1|1157.1|1157.3|1156.3|38
1646272500000|2022-03-03 01:55:00|1157.1|1156.1|1155.7|1154.7|1157.1|1156.1|1155.7|1154.7|220
1646272800000|2022-03-03 02:00:00|1155.9|1154.9|1156.1|1155.1|1157.3|1156.3|1155.9|1154.9|63
1646273100000|2022-03-03 02:05:00|1155.9|1154.9|1156.4|1155.4|1157.1|1156.1|1155.6|1154.6|134
1646273400000|2022-03-03 02:10:00|1156.5|1155.5|1156.7|1155.7|1156.8|1155.8|1156.2|1155.2|52
1646273700000|2022-03-03 02:15:00|1156.5|1155.5|1157.4|1156.4|1157.4|1156.4|1156|1155|29
1646274000000|2022-03-03 02:20:00|1157.9|1156.9|1158.3|1157.3|1158.4|1157.4|1157.9|1156.9|6
1646274300000|2022-03-03 02:25:00|1158.2|1157.2|1159|1158|1159|1158|1157.9|1156.9|11
1646274600000|2022-03-03 02:30:00|1158.6|1157.6|1158.9|1157.9|1159.1|1158.1|1158.3|1157.3|16
1646274900000|2022-03-03 02:35:00|1159.6|1158.6|1159.3|1158.3|1159.6|1158.6|1159.3|1158.3|8
1646275200000|2022-03-03 02:40:00|1159.4|1158.4|1160|1159|1160|1159|1159.4|1158.4|12
1646275500000|2022-03-03 02:45:00|1159.8|1158.8|1159.5|1158.5|1159.9|1158.9|1159.5|1158.5|7
1646275800000|2022-03-03 02:50:00|1159.8|1158.8|1158.7|1157.7|1159.8|1158.8|1158.5|1157.5|6
1646276100000|2022-03-03 02:55:00|1158.4|1157.4|1159.1|1158.1|1159.3|1158.3|1158.4|1157.4|6
1646276400000|2022-03-03 03:00:00|1159|1158|1160|1159|1160.1|1159.1|1159|1158|35
1646276700000|2022-03-03 03:05:00|1159.9|1158.9|1159.7|1158.7|1159.9|1158.9|1159.7|1158.7|5
1646277300000|2022-03-03 03:15:00|1157.9|1156.9|1157.9|1156.9|1157.9|1156.9|1157.9|1156.9|2
1646277600000|2022-03-03 03:20:00|1158.2|1157.2|1158.6|1157.6|1158.6|1157.6|1158.2|1157.2|2
1646277900000|2022-03-03 03:25:00|1158.4|1157.4|1157.9|1156.9|1158.4|1157.4|1157.9|1156.9|6
1646278200000|2022-03-03 03:30:00|1157.5|1156.5|1157.4|1156.4|1157.5|1156.5|1157.3|1156.3|7
1646278500000|2022-03-03 03:35:00|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1156.9|1155.9|34
1646278800000|2022-03-03 03:40:00|1157.2|1156.2|1157.2|1156.2|1157.3|1156.3|1157.2|1156.2|6
1646279100000|2022-03-03 03:45:00|1157|1156|1157.1|1156.1|1157.8|1156.8|1157|1156|32
1646279400000|2022-03-03 03:50:00|1157.5|1156.5|1157|1156|1157.5|1156.5|1157|1156|2
1646279700000|2022-03-03 03:55:00|1157.2|1156.2|1157.2|1156.2|1157.3|1156.3|1157.2|1156.2|3
1646280000000|2022-03-03 04:00:00|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|4
1646280300000|2022-03-03 04:05:00|1157.1|1156.1|1156.7|1155.7|1157.1|1156.1|1156.7|1155.7|10
1646280900000|2022-03-03 04:15:00|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|4
1646281200000|2022-03-03 04:20:00|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|1
1646281500000|2022-03-03 04:25:00|1157|1156|1157.3|1156.3|1157.4|1156.4|1157|1156|8
1646281800000|2022-03-03 04:30:00|||||||||1
1646282100000|2022-03-03 04:35:00|1157.4|1156.4|1157.4|1156.4|1157.4|1156.4|1157.4|1156.4|1
1646282400000|2022-03-03 04:40:00|1157.3|1156.3|1157.6|1156.6|1157.6|1156.6|1157.3|1156.3|4
1646282700000|2022-03-03 04:45:00|1157.7|1156.7|1157.3|1156.3|1157.7|1156.7|1157.2|1156.2|12
1646283000000|2022-03-03 04:50:00|||||||||2
1646283300000|2022-03-03 04:55:00|1157.2|1156.2|1156.9|1155.9|1157.2|1156.2|1156.8|1155.8|3
1646283600000|2022-03-03 05:00:00|1157.1|1156.1|1157.5|1156.5|1157.5|1156.5|1156.9|1155.9|3
1646283900000|2022-03-03 05:05:00|1158.2|1157.2|1158.6|1157.6|1158.8|1157.8|1158.2|1157.2|10
1646284200000|2022-03-03 05:10:00|1159|1158|1158.1|1157.1|1159|1158|1158.1|1157.1|7
1646284500000|2022-03-03 05:15:00|1157.7|1156.7|1157.2|1156.2|1157.9|1156.9|1157.2|1156.2|10
1646284800000|2022-03-03 05:20:00|1157.3|1156.3|1157.1|1156.1|1157.3|1156.3|1156.7|1155.7|7
1646285100000|2022-03-03 05:25:00|1156.8|1155.8|1156.7|1155.7|1156.9|1155.9|1156.7|1155.7|3
1646285400000|2022-03-03 05:30:00|1157.5|1156.5|1157.1|1156.1|1157.5|1156.5|1157.1|1156.1|8
1646285700000|2022-03-03 05:35:00|1157.5|1156.5|1157.9|1156.9|1158.3|1157.3|1157.5|1156.5|7
1646286000000|2022-03-03 05:40:00|1158.1|1157.1|1158.3|1157.3|1158.4|1157.4|1158.1|1157.1|9
1646286300000|2022-03-03 05:45:00|1158.2|1157.2|1157.9|1156.9|1158.5|1157.5|1157.9|1156.9|11
1646286600000|2022-03-03 05:50:00|1157.5|1156.5|1158.1|1157.1|1158.1|1157.1|1157.5|1156.5|4
1646286900000|2022-03-03 05:55:00|1158.2|1157.2|1158.1|1157.1|1158.2|1157.2|1158.1|1157.1|4
1646287200000|2022-03-03 06:00:00|1158.2|1157.2|1159|1158|1159|1158|1158.2|1157.2|2
1646287500000|2022-03-03 06:05:00|1158.9|1157.9|1158.2|1157.2|1158.9|1157.9|1158.2|1157.2|9
1646287800000|2022-03-03 06:10:00|1158.3|1157.3|1158.5|1157.5|1158.5|1157.5|1158.3|1157.3|3
1646288100000|2022-03-03 06:15:00|1158.7|1157.7|1158.9|1157.9|1158.9|1157.9|1158.6|1157.6|6
1646288400000|2022-03-03 06:20:00|1158.6|1157.6|1158.6|1157.6|1158.6|1157.6|1158.6|1157.6|2
1646288700000|2022-03-03 06:25:00|1158.5|1157.5|1157.9|1156.9|1158.5|1157.5|1157.9|1156.9|13
1646289000000|2022-03-03 06:30:00|||||||||2
1646289300000|2022-03-03 06:35:00|1158.5|1157.5|1158.3|1157.3|1158.5|1157.5|1158.2|1157.2|26
1646289600000|2022-03-03 06:40:00|1158.4|1157.4|1157.7|1156.7|1158.4|1157.4|1157.7|1156.7|13
1646289900000|2022-03-03 06:45:00|1157.9|1156.9|1157.6|1156.6|1158.1|1157.1|1157.6|1156.6|89
1646290200000|2022-03-03 06:50:00|1157.5|1156.5|1158|1157|1158.1|1157.1|1157.4|1156.4|79
1646290500000|2022-03-03 06:55:00|1157.8|1156.8|1159.1|1158.1|1159.3|1158.3|1157.8|1156.8|132
1646290800000|2022-03-03 07:00:00|1159.3|1158.3|1158.2|1157.2|1159.8|1158.8|1158|1157|64
1646291100000|2022-03-03 07:05:00|1158.3|1157.3|1157.6|1156.6|1158.3|1157.3|1157.3|1156.3|30
1646291400000|2022-03-03 07:10:00|1157.9|1156.9|1157.9|1156.9|1158.1|1157.1|1157.7|1156.7|63
1646291700000|2022-03-03 07:15:00|1157.8|1156.8|1157.3|1156.3|1157.8|1156.8|1156.8|1155.8|40
1646292000000|2022-03-03 07:20:00|1157|1156|1157.4|1156.4|1157.6|1156.6|1157|1156|24
1646292300000|2022-03-03 07:25:00|1157.2|1156.2|1156.3|1155.3|1157.2|1156.2|1156.2|1155.2|40
1646292600000|2022-03-03 07:30:00|1156.1|1155.1|1154|1153|1156.1|1155.1|1153.9|1152.9|143
1646292900000|2022-03-03 07:35:00|1154.1|1153.1|1153.9|1152.9|1154.2|1153.2|1153.5|1152.5|59
1646293200000|2022-03-03 07:40:00|1153.4|1152.4|1154.2|1153.2|1154.2|1153.2|1152.9|1151.9|152
1646293500000|2022-03-03 07:45:00|1154.4|1153.4|1155|1154|1155|1154|1154|1153|47
1646293800000|2022-03-03 07:50:00|1154.5|1153.5|1155.8|1154.8|1155.8|1154.8|1154.5|1153.5|86
1646294100000|2022-03-03 07:55:00|1155.7|1154.7|1155.9|1154.9|1155.9|1154.9|1155|1154|128
1646294400000|2022-03-03 08:00:00|1155.7|1154.7|1157|1156|1157|1156|1154.8|1153.8|374
1646294700000|2022-03-03 08:05:00|1156.9|1155.9|1157|1156|1157.8|1156.8|1156.6|1155.6|441
1646295000000|2022-03-03 08:10:00|1157.1|1156.1|1156.4|1155.4|1157.4|1156.4|1155.3|1154.3|414
1646295300000|2022-03-03 08:15:00|1156.3|1155.3|1157.1|1156.1|1157.1|1156.1|1156|1155|209
1646295600000|2022-03-03 08:20:00|1157.2|1156.2|1156.9|1155.9|1157.3|1156.3|1155.9|1154.9|304
1646295900000|2022-03-03 08:25:00|1157|1156|1155.5|1154.5|1157.1|1156.1|1155.4|1154.4|381
1646296200000|2022-03-03 08:30:00|1155.6|1154.6|1154.3|1153.3|1155.6|1154.6|1154.1|1153.1|430
1646296500000|2022-03-03 08:35:00|1154.2|1153.2|1152.8|1151.8|1154.2|1153.2|1152.1|1151.1|614
1646296800000|2022-03-03 08:40:00|1152.9|1151.9|1151.6|1150.6|1152.9|1151.9|1151.2|1150.2|584
1646297100000|2022-03-03 08:45:00|1151.3|1150.3|1150.9|1149.9|1151.5|1150.5|1150.6|1149.6|637
1646297400000|2022-03-03 08:50:00|1151|1150|1152.1|1151.1|1152.4|1151.4|1150.7|1149.7|376
1646297700000|2022-03-03 08:55:00|1152|1151|1152.7|1151.7|1152.7|1151.7|1151.7|1150.7|419
1646298000000|2022-03-03 09:00:00|1152.8|1151.8|1152.4|1151.4|1153.2|1152.2|1152.2|1151.2|624
1646298300000|2022-03-03 09:05:00|1152.3|1151.3|1151|1150|1152.9|1151.9|1151|1150|669
1646298600000|2022-03-03 09:10:00|1151.1|1150.1|1151.9|1150.9|1152.6|1151.6|1150.8|1149.8|196
1646298900000|2022-03-03 09:15:00|1152|1151|1151.9|1150.9|1153.5|1152.5|1151.2|1150.2|535
1646299200000|2022-03-03 09:20:00|1151.8|1150.8|1151.3|1150.3|1152.1|1151.1|1150.7|1149.7|178
1646299500000|2022-03-03 09:25:00|1151.2|1150.2|1150.7|1149.7|1151.5|1150.5|1150.6|1149.6|284
1646299800000|2022-03-03 09:30:00|1150.8|1149.8|1150.9|1149.9|1151.1|1150.1|1150.4|1149.4|284
1646300100000|2022-03-03 09:35:00|1151|1150|1151|1150|1151.5|1150.5|1150.8|1149.8|193
1646300400000|2022-03-03 09:40:00|1151.1|1150.1|1152|1151|1152.1|1151.1|1150.9|1149.9|204
1646300700000|2022-03-03 09:45:00|1152.1|1151.1|1151.6|1150.6|1152.7|1151.7|1151.6|1150.6|156
1646301000000|2022-03-03 09:50:00|1151.7|1150.7|1151.9|1150.9|1152.9|1151.9|1151.7|1150.7|283
1646301300000|2022-03-03 09:55:00|1151.8|1150.8|1151.8|1150.8|1152.6|1151.6|1151.2|1150.2|232
1646301600000|2022-03-03 10:00:00|1151.9|1150.9|1152.3|1151.3|1152.4|1151.4|1151.8|1150.8|190
1646301900000|2022-03-03 10:05:00|1152.4|1151.4|1151.9|1150.9|1153.1|1152.1|1151.8|1150.8|208
1646302200000|2022-03-03 10:10:00|1152|1151|1152.3|1151.3|1152.8|1151.8|1152|1151|204
1646302500000|2022-03-03 10:15:00|1152.4|1151.4|1150.5|1149.5|1152.5|1151.5|1150.5|1149.5|256
1646302800000|2022-03-03 10:20:00|1150.7|1149.7|1150.2|1149.2|1150.7|1149.7|1150|1149|277
1646303100000|2022-03-03 10:25:00|1150.1|1149.1|1150.2|1149.2|1150.6|1149.6|1150.1|1149.1|318
1646303400000|2022-03-03 10:30:00|1150.3|1149.3|1150|1149|1150.4|1149.4|1149.7|1148.7|541
1646303700000|2022-03-03 10:35:00|1149.9|1148.9|1150.5|1149.5|1150.6|1149.6|1149.9|1148.9|101
1646304000000|2022-03-03 10:40:00|1150.6|1149.6|1150.6|1149.6|1150.9|1149.9|1150.3|1149.3|118
1646304300000|2022-03-03 10:45:00|1150.5|1149.5|1151.5|1150.5|1151.5|1150.5|1150.3|1149.3|108
1646304600000|2022-03-03 10:50:00|1151.4|1150.4|1151.5|1150.5|1151.8|1150.8|1151.1|1150.1|221
1646304900000|2022-03-03 10:55:00|1151.9|1150.9|1152.2|1151.2|1152.2|1151.2|1151.8|1150.8|220
1646305200000|2022-03-03 11:00:00|1152.1|1151.1|1151.8|1150.8|1152.3|1151.3|1151.5|1150.5|206
1646305500000|2022-03-03 11:05:00|1152|1151|1151.5|1150.5|1152.3|1151.3|1150.6|1149.6|288
1646305800000|2022-03-03 11:10:00|1151.4|1150.4|1151.6|1150.6|1152|1151|1150.9|1149.9|262
1646306100000|2022-03-03 11:15:00|1151.7|1150.7|1152|1151|1152.6|1151.6|1151.7|1150.7|190
1646306400000|2022-03-03 11:20:00|1151.9|1150.9|1152.5|1151.5|1152.8|1151.8|1151.9|1150.9|135
1646306700000|2022-03-03 11:25:00|1152.6|1151.6|1153|1152|1153.3|1152.3|1152.6|1151.6|127
1646307000000|2022-03-03 11:30:00|1152.8|1151.8|1152.8|1151.8|1153.4|1152.4|1152.8|1151.8|119
1646307300000|2022-03-03 11:35:00|1152.6|1151.6|1152|1151|1152.6|1151.6|1151.5|1150.5|152
1646307600000|2022-03-03 11:40:00|1151.9|1150.9|1151.6|1150.6|1151.9|1150.9|1151.2|1150.2|134
1646307900000|2022-03-03 11:45:00|1151.8|1150.8|1151.3|1150.3|1151.8|1150.8|1150.3|1149.3|148
1646308200000|2022-03-03 11:50:00|1151.2|1150.2|1151.3|1150.3|1151.4|1150.4|1150.8|1149.8|106
1646308500000|2022-03-03 11:55:00|1151.2|1150.2|1150.5|1149.5|1151.4|1150.4|1150.5|1149.5|126
1646308800000|2022-03-03 12:00:00|1150.7|1149.7|1151.8|1150.8|1152.1|1151.1|1150.4|1149.4|210
1646309100000|2022-03-03 12:05:00|1151.7|1150.7|1152.4|1151.4|1152.5|1151.5|1151.7|1150.7|412
1646309400000|2022-03-03 12:10:00|1152.3|1151.3|1152.3|1151.3|1152.6|1151.6|1151.9|1150.9|260
1646309700000|2022-03-03 12:15:00|1152.4|1151.4|1153.1|1152.1|1153.3|1152.3|1152.2|1151.2|110
1646310000000|2022-03-03 12:20:00|1153|1152|1152.7|1151.7|1153.6|1152.6|1152.7|1151.7|131
1646310300000|2022-03-03 12:25:00|1152.8|1151.8|1152.9|1151.9|1153.7|1152.7|1152.8|1151.8|144
1646310600000|2022-03-03 12:30:00|1153|1152|1153.8|1152.8|1154.2|1153.2|1153|1152|168
1646310900000|2022-03-03 12:35:00|1153.7|1152.7|1152.9|1151.9|1153.8|1152.8|1152.8|1151.8|182
1646311200000|2022-03-03 12:40:00|1152.8|1151.8|1153|1152|1153.5|1152.5|1152.8|1151.8|211
1646311500000|2022-03-03 12:45:00|1152.9|1151.9|1153.4|1152.4|1153.5|1152.5|1152.5|1151.5|219
1646311800000|2022-03-03 12:50:00|1153.5|1152.5|1153|1152|1153.9|1152.9|1152.9|1151.9|271
1646312100000|2022-03-03 12:55:00|1153.2|1152.2|1152.9|1151.9|1153.6|1152.6|1152.6|1151.6|235
1646312400000|2022-03-03 13:00:00|1153|1152|1154.4|1153.4|1154.4|1153.4|1153|1152|607
1646312700000|2022-03-03 13:05:00|1154.3|1153.3|1154.7|1153.7|1155.2|1154.2|1154|1153|359
1646313000000|2022-03-03 13:10:00|1154.6|1153.6|1154.7|1153.7|1154.9|1153.9|1154.5|1153.5|186
1646313300000|2022-03-03 13:15:00|1154.6|1153.6|1154.5|1153.5|1155.1|1154.1|1154.5|1153.5|364
1646313600000|2022-03-03 13:20:00|1154.4|1153.4|1155.6|1154.6|1155.7|1154.7|1153.9|1152.9|343
1646313900000|2022-03-03 13:25:00|1155.7|1154.7|1155.7|1154.7|1156.5|1155.5|1155.3|1154.3|297
1646314200000|2022-03-03 13:30:00|1155.2|1154.2|1155.3|1154.3|1155.4|1154.4|1154.6|1153.6|193
1646314500000|2022-03-03 13:35:00|1155.4|1154.4|1155.6|1154.6|1155.9|1154.9|1155.1|1154.1|242
1646314800000|2022-03-03 13:40:00|1155.4|1154.4|1155.6|1154.6|1155.7|1154.7|1154.7|1153.7|243
1646315100000|2022-03-03 13:45:00|1155.8|1154.8|1154.8|1153.8|1155.8|1154.8|1154.7|1153.7|337
1646315400000|2022-03-03 13:50:00|1154.9|1153.9|1154.9|1153.9|1155.4|1154.4|1154.1|1153.1|338
1646315700000|2022-03-03 13:55:00|1155|1154|1157.7|1156.7|1157.8|1156.8|1155|1154|520
1646316000000|2022-03-03 14:00:00|1157.6|1156.6|1158.2|1157.2|1159.4|1158.4|1157.1|1156.1|497
1646316300000|2022-03-03 14:05:00|1158|1157|1158.3|1157.3|1158.4|1157.4|1157.3|1156.3|296
1646316600000|2022-03-03 14:10:00|1158.2|1157.2|1157.5|1156.5|1158.8|1157.8|1157.3|1156.3|315
1646316900000|2022-03-03 14:15:00|1157.4|1156.4|1157.8|1156.8|1158.3|1157.3|1157.4|1156.4|300
1646317200000|2022-03-03 14:20:00|1157.9|1156.9|1157.1|1156.1|1157.9|1156.9|1157.1|1156.1|281
1646317500000|2022-03-03 14:25:00|1157|1156|1156.1|1155.1|1157.3|1156.3|1156.1|1155.1|189
1646317800000|2022-03-03 14:30:00|1155.9|1155.4|1156.1|1155.6|1158.1|1157.6|1155.2|1154.7|4184
1646318100000|2022-03-03 14:35:00|1155.9|1155.4|1154.1|1153.6|1156|1155.5|1153.4|1152.9|1744
1646318400000|2022-03-03 14:40:00|1153.9|1153.4|1153.3|1152.8|1154.6|1154.1|1153.1|1152.6|1761
1646318700000|2022-03-03 14:45:00|1153.5|1153|1151.4|1150.9|1154.9|1154.4|1151.4|1150.9|1646
1646319000000|2022-03-03 14:50:00|1151.5|1151|1151.2|1150.7|1152.5|1152|1150.8|1150.3|915
1646319300000|2022-03-03 14:55:00|1151.1|1150.6|1151.8|1151.3|1152.6|1152.1|1151|1150.5|1429
1646319600000|2022-03-03 15:00:00|1152.1|1151.6|1150.9|1150.4|1152.9|1152.4|1150.8|1150.3|1617
1646319900000|2022-03-03 15:05:00|1151|1150.5|1151.5|1151|1151.5|1151|1149.9|1149.4|1254
1646320200000|2022-03-03 15:10:00|1151.4|1150.9|1151.9|1151.4|1152|1151.5|1150.7|1150.2|1177
1646320500000|2022-03-03 15:15:00|1151.8|1151.3|1150.7|1150.2|1151.8|1151.3|1150.3|1149.8|597
1646320800000|2022-03-03 15:20:00|1150.6|1150.1|1149.3|1148.8|1150.6|1150.1|1148.9|1148.4|1250
1646321100000|2022-03-03 15:25:00|1149.2|1148.7|1148.8|1148.3|1149.8|1149.3|1148.8|1148.3|1264
1646321400000|2022-03-03 15:30:00|1148.9|1148.4|1149.4|1148.9|1150.3|1149.8|1148.6|1148.1|732
1646321700000|2022-03-03 15:35:00|1149.3|1148.8|1147.3|1146.8|1149.9|1149.4|1147.1|1146.6|1365
1646322000000|2022-03-03 15:40:00|1147.4|1146.9|1146.4|1145.9|1147.8|1147.3|1146.3|1145.8|1199
1646322300000|2022-03-03 15:45:00|1146.5|1146|1147|1146.5|1147.1|1146.6|1145.6|1145.1|1079
1646322600000|2022-03-03 15:50:00|1146.9|1146.4|1145|1144.5|1147.1|1146.6|1144.9|1144.4|1133
1646322900000|2022-03-03 15:55:00|1144.9|1144.4|1143.6|1143.1|1145.1|1144.6|1143.6|1143.1|1551
1646323200000|2022-03-03 16:00:00|1143.7|1143.2|1144.4|1143.9|1144.7|1144.2|1143.4|1142.9|1154
1646323500000|2022-03-03 16:05:00|1144.3|1143.8|1144.7|1144.2|1145|1144.5|1143.5|1143|799
1646323800000|2022-03-03 16:10:00|1144.3|1143.8|1142.3|1141.8|1144.7|1144.2|1142.3|1141.8|932
1646324100000|2022-03-03 16:15:00|1142.2|1141.7|1143.8|1143.3|1143.8|1143.3|1141.9|1141.4|1216
1646324400000|2022-03-03 16:20:00|1143.9|1143.4|1145.8|1145.3|1146.1|1145.6|1143.8|1143.3|838
1646324700000|2022-03-03 16:25:00|1145.7|1145.2|1145.9|1145.4|1147.2|1146.7|1145.3|1144.8|2386
1646325000000|2022-03-03 16:30:00|1145.8|1145.3|1145.2|1144.7|1146.2|1145.7|1144.4|1143.9|1735
1646325300000|2022-03-03 16:35:00|1145.3|1144.8|1145.1|1144.6|1145.5|1145|1144.4|1143.9|881
1646325600000|2022-03-03 16:40:00|1145|1144.5|1147.3|1146.8|1147.6|1147.1|1144.9|1144.4|757
1646325900000|2022-03-03 16:45:00|1147.1|1146.6|1145.6|1145.1|1147.2|1146.7|1145.3|1144.8|468
1646326200000|2022-03-03 16:50:00|1145.7|1145.2|1145.9|1145.4|1146.7|1146.2|1145.2|1144.7|557
1646326500000|2022-03-03 16:55:00|1145.8|1145.3|1146.8|1146.3|1147.8|1147.3|1144.4|1143.9|2658
1646326800000|2022-03-03 17:00:00|1146.9|1146.4|1147|1146.5|1147.6|1147.1|1146.2|1145.7|599
1646327100000|2022-03-03 17:05:00|1146.9|1146.4|1148|1147.5|1148|1147.5|1146.3|1145.8|412
1646327400000|2022-03-03 17:10:00|1147.8|1147.3|1147.9|1147.4|1148.8|1148.3|1147.5|1147|342
1646327700000|2022-03-03 17:15:00|1148|1147.5|1147.4|1146.9|1148.2|1147.7|1147.3|1146.8|388
1646328000000|2022-03-03 17:20:00|1147.3|1146.8|1146.6|1146.1|1147.6|1147.1|1146.2|1145.7|617
1646328300000|2022-03-03 17:25:00|1146.5|1146|1145.5|1145|1146.7|1146.2|1145.2|1144.7|792
1646328600000|2022-03-03 17:30:00|1145.6|1145.1|1151.8|1151.3|1152.4|1151.9|1145.5|1145|3465
1646328900000|2022-03-03 17:35:00|1152|1151.5|1148.7|1148.2|1152.8|1152.3|1148.4|1147.9|2049
1646329200000|2022-03-03 17:40:00|1148.6|1148.1|1148.8|1148.3|1148.8|1148.3|1147.4|1146.9|635
1646329500000|2022-03-03 17:45:00|1148.6|1148.1|1149.1|1148.6|1149.5|1149|1147.4|1146.9|767
1646329800000|2022-03-03 17:50:00|1149|1148.5|1149.1|1148.6|1149.7|1149.2|1148.5|1148|767
1646330100000|2022-03-03 17:55:00|1149.2|1148.7|1150.9|1150.4|1151.4|1150.9|1149.2|1148.7|990
1646330400000|2022-03-03 18:00:00|1150.8|1150.3|1152.3|1151.8|1152.5|1152|1150.4|1149.9|1111
1646330700000|2022-03-03 18:05:00|1152.2|1151.7|1151.3|1150.8|1153.1|1152.6|1151.1|1150.6|906
1646331000000|2022-03-03 18:10:00|1151.2|1150.7|1151.3|1150.8|1151.6|1151.1|1150.9|1150.4|814
1646331300000|2022-03-03 18:15:00|1151.2|1150.7|1151.9|1151.4|1152.8|1152.3|1151.2|1150.7|1034
1646331600000|2022-03-03 18:20:00|1151.6|1151.1|1151.4|1150.9|1152.4|1151.9|1151|1150.5|1085
1646331900000|2022-03-03 18:25:00|1151.5|1151|1150.6|1150.1|1151.5|1151|1150.1|1149.6|1048
1646332200000|2022-03-03 18:30:00|1150.5|1150|1149|1148.5|1150.5|1150|1148.4|1147.9|1462
1646332500000|2022-03-03 18:35:00|1149.1|1148.6|1148.8|1148.3|1149.4|1148.9|1148.6|1148.1|773
1646332800000|2022-03-03 18:40:00|1148.7|1148.2|1148.3|1147.8|1149|1148.5|1147.6|1147.1|686
1646333100000|2022-03-03 18:45:00|1148.1|1147.6|1148.5|1148|1148.7|1148.2|1147.7|1147.2|766
1646333400000|2022-03-03 18:50:00|1148.6|1148.1|1148.3|1147.8|1149.2|1148.7|1148|1147.5|949
1646333700000|2022-03-03 18:55:00|1148.5|1148|1148.3|1147.8|1148.8|1148.3|1148|1147.5|763
1646334000000|2022-03-03 19:00:00|1148.2|1147.7|1148.5|1148|1149.4|1148.9|1148.1|1147.6|945
1646334300000|2022-03-03 19:05:00|1148.4|1147.9|1147.7|1147.2|1148.7|1148.2|1147.7|1147.2|662
1646334600000|2022-03-03 19:10:00|1147.8|1147.3|1149.8|1149.3|1149.8|1149.3|1147.3|1146.8|854
1646334900000|2022-03-03 19:15:00|1149.7|1149.2|1149|1148.5|1149.8|1149.3|1149|1148.5|660
1646335200000|2022-03-03 19:20:00|1149.1|1148.6|1147.6|1147.1|1149.1|1148.6|1147.4|1146.9|932
1646335500000|2022-03-03 19:25:00|1147.5|1147|1147.7|1147.2|1147.9|1147.4|1147.3|1146.8|908
1646335800000|2022-03-03 19:30:00|1147.6|1147.1|1146.5|1146|1147.6|1147.1|1146.4|1145.9|1083
1646336100000|2022-03-03 19:35:00|1146.6|1146.1|1145.8|1145.3|1146.7|1146.2|1145.7|1145.2|798
1646336400000|2022-03-03 19:40:00|1145.9|1145.4|1145.6|1145.1|1146.5|1146|1145.2|1144.7|964
1646336700000|2022-03-03 19:45:00|1145.5|1145|1144.6|1144.1|1145.6|1145.1|1144.5|1144|675
1646337000000|2022-03-03 19:50:00|1144.5|1144|1144|1143.5|1144.7|1144.2|1143.5|1143|942
1646337300000|2022-03-03 19:55:00|1144.1|1143.6|1144.4|1143.9|1144.5|1144|1143.8|1143.3|1263
1646337600000|2022-03-03 20:00:00|1144.3|1143.8|1142.8|1142.3|1144.3|1143.8|1142.8|1142.3|1423
1646337900000|2022-03-03 20:05:00|1142.9|1142.4|1142.6|1142.1|1143.9|1143.4|1142.3|1141.8|818
1646338200000|2022-03-03 20:10:00|1142.7|1142.2|1142.7|1142.2|1142.9|1142.4|1142.3|1141.8|764
1646338500000|2022-03-03 20:15:00|1142.6|1142.1|1143.4|1142.9|1143.9|1143.4|1142.5|1142|999
1646338800000|2022-03-03 20:20:00|1143.3|1142.8|1142.6|1142.1|1143.5|1143|1142.4|1141.9|1081
1646339100000|2022-03-03 20:25:00|1142.7|1142.2|1144.3|1143.8|1144.4|1143.9|1142.5|1142|932
1646339400000|2022-03-03 20:30:00|1144.4|1143.9|1142.9|1142.4|1144.7|1144.2|1142.5|1142|925
1646339700000|2022-03-03 20:35:00|1142.8|1142.3|1143.4|1142.9|1143.7|1143.2|1142.2|1141.7|825
1646340000000|2022-03-03 20:40:00|1143.3|1142.8|1142.8|1142.3|1143.5|1143|1142.8|1142.3|954
1646340300000|2022-03-03 20:45:00|1142.7|1142.2|1143|1142.5|1143.1|1142.6|1142.2|1141.7|1021
1646340600000|2022-03-03 20:50:00|1142.7|1142.2|1143.7|1143.2|1144.7|1144.2|1142.3|1141.8|1954
1646340900000|2022-03-03 20:55:00|1143.6|1143.1|1144.5|1144|1145|1144.5|1143|1142.5|13044
1646341200000|2022-03-03 21:00:00|1144.7|1143.7|1146.1|1145.1|1146.2|1145.2|1144.6|1143.6|699
1646341500000|2022-03-03 21:05:00|1146|1145|1146.3|1145.3|1146.4|1145.4|1146|1145|192
1646341800000|2022-03-03 21:10:00|1146.2|1145.2|1146.7|1145.7|1146.7|1145.7|1146.2|1145.2|50
1646342100000|2022-03-03 21:15:00|1146.4|1145.4|1146.8|1145.8|1146.8|1145.8|1146.4|1145.4|30
1646342400000|2022-03-03 21:20:00|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|13
1646342700000|2022-03-03 21:25:00|1146.5|1145.5|1147|1146|1147.4|1146.4|1146.5|1145.5|14
1646343300000|2022-03-03 21:35:00|1146.7|1145.7|1146.6|1145.6|1146.7|1145.7|1146.6|1145.6|18
1646343600000|2022-03-03 21:40:00|1146.4|1145.4|1146.7|1145.7|1146.7|1145.7|1146.1|1145.1|47
1646343900000|2022-03-03 21:45:00|1146.6|1145.6|1146.9|1145.9|1146.9|1145.9|1146.6|1145.6|49
1646344200000|2022-03-03 21:50:00|1146.7|1145.7|1147.1|1146.1|1147.1|1146.1|1146.7|1145.7|16
1646344500000|2022-03-03 21:55:00|1146.9|1145.9|1147.1|1146.1|1147.1|1146.1|1146.8|1145.8|34
1646347200000|2022-03-03 22:40:00|1147.3|1146.3|1147.3|1146.3|1147.3|1146.3|1147.3|1146.3|1
1646348400000|2022-03-03 23:00:00|1147.8|1145.8|1147.5|1145.5|1148.1|1146.1|1147.3|1145.3|0
1646348700000|2022-03-03 23:05:00|1147.6|1145.6|1147.5|1145.5|1147.7|1145.7|1146.9|1144.9|0
1646349000000|2022-03-03 23:10:00|1147.6|1145.6|1148|1146|1148.2|1146.2|1147.2|1145.2|0
1646349300000|2022-03-03 23:15:00|1148.1|1146.1|1148.2|1146.2|1148.4|1146.4|1148|1146|0
1646349600000|2022-03-03 23:20:00|1148.3|1146.3|1147.6|1145.6|1148.3|1146.3|1147.6|1145.6|0
1646349900000|2022-03-03 23:25:00|1147.7|1145.7|1148|1146|1148|1146|1147.4|1145.4|0
1646350200000|2022-03-03 23:30:00|1148.1|1146.1|1148.8|1146.8|1148.9|1146.9|1148|1146|0
1646350500000|2022-03-03 23:35:00|1148.9|1146.9|1149.3|1147.3|1149.4|1147.4|1148.9|1146.9|0
1646350800000|2022-03-03 23:40:00|1149.2|1147.2|1149.1|1147.1|1149.3|1147.3|1149|1147|0
1646351100000|2022-03-03 23:45:00|1149.2|1147.2|1149|1147|1149.5|1147.5|1148.9|1146.9|0
1646351400000|2022-03-03 23:50:00|1148.9|1146.9|1149.3|1147.3|1149.4|1147.4|1148.9|1146.9|0
1646351700000|2022-03-03 23:55:00|1149.2|1147.2|1149.2|1147.2|1149.7|1147.7|1149.2|1147.2|0
1646352000000|2022-03-04 00:00:00|1149.3|1147.3|1149.7|1147.7|1149.9|1147.9|1148.9|1146.9|0
1646352300000|2022-03-04 00:05:00|1149.5|1147.5|1145.4|1143.4|1149.5|1147.5|1145.3|1143.3|0
1646352600000|2022-03-04 00:10:00|1145.2|1143.2|1144.7|1142.7|1146.2|1144.2|1142.9|1140.9|0
1646352900000|2022-03-04 00:15:00|1144.6|1142.6|1141.7|1139.7|1144.7|1142.7|1141.7|1139.7|0
1646353200000|2022-03-04 00:20:00|1141.8|1139.8|1138.6|1136.6|1142.1|1140.1|1137.6|1135.6|0
1646353500000|2022-03-04 00:25:00|1138.4|1136.4|1138.5|1136.5|1140.4|1138.4|1138.2|1136.2|0
1646353800000|2022-03-04 00:30:00|1138.4|1136.4|1135.9|1133.9|1139.2|1137.2|1135.5|1133.5|0
1646354100000|2022-03-04 00:35:00|1135.8|1133.8|1131.3|1129.3|1137.6|1135.6|1131|1129|0
1646354400000|2022-03-04 00:40:00|1131.1|1129.1|1130.1|1128.1|1131.7|1129.7|1128.9|1126.9|0
1646354700000|2022-03-04 00:45:00|1130|1128|1132.2|1130.2|1132.2|1130.2|1128.9|1126.9|0
1646355000000|2022-03-04 00:50:00|1132.4|1130.4|1130.1|1128.1|1132.7|1130.7|1130|1128|0
1646355300000|2022-03-04 00:55:00|1130.3|1128.3|1129|1127|1130.5|1128.5|1126|1124|0
1646355600000|2022-03-04 01:00:00|1136.5|1135.5|1126.8|1125.8|1136.5|1135.5|1108.8|1107.8|97
1646355900000|2022-03-04 01:05:00|1126.9|1125.9|1126.5|1125.5|1127.3|1126.3|1124.4|1123.4|101
1646356200000|2022-03-04 01:10:00|1126.6|1125.6|1126.1|1125.1|1127.8|1126.8|1122.9|1121.9|323
1646356500000|2022-03-04 01:15:00|1125.9|1124.9|1127.9|1126.9|1128.6|1127.6|1125.5|1124.5|267
1646356800000|2022-03-04 01:20:00|1128.4|1127.4|1130.9|1129.9|1130.9|1129.9|1127.8|1126.8|30
1646357100000|2022-03-04 01:25:00|1130.7|1129.7|1129.7|1128.7|1131.2|1130.2|1129.7|1128.7|62
1646357400000|2022-03-04 01:30:00|1130.1|1129.1|1132.4|1131.4|1132.4|1131.4|1129.3|1128.3|148
1646357700000|2022-03-04 01:35:00|1132.3|1131.3|1131.9|1130.9|1133.3|1132.3|1130.7|1129.7|125
1646358000000|2022-03-04 01:40:00|1131.3|1130.3|1129.9|1128.9|1132|1131|1129.9|1128.9|85
1646358300000|2022-03-04 01:45:00|1130.6|1129.6|1131.6|1130.6|1131.9|1130.9|1130.2|1129.2|163
1646358600000|2022-03-04 01:50:00|1131.8|1130.8|1133|1132|1134.9|1133.9|1131.6|1130.6|172
1646358900000|2022-03-04 01:55:00|1133.1|1132.1|1134.6|1133.6|1135.2|1134.2|1132.8|1131.8|60
1646359200000|2022-03-04 02:00:00|1134.3|1133.3|1133.9|1132.9|1134.5|1133.5|1132.6|1131.6|159
1646359500000|2022-03-04 02:05:00|1134.1|1133.1|1133.8|1132.8|1135.6|1134.6|1133.8|1132.8|42
1646359800000|2022-03-04 02:10:00|1134.5|1133.5|1137.4|1136.4|1137.4|1136.4|1134.4|1133.4|68
1646360100000|2022-03-04 02:15:00|1137.3|1136.3|1137|1136|1137.8|1136.8|1136.9|1135.9|217
1646360400000|2022-03-04 02:20:00|1137.3|1136.3|1137.5|1136.5|1137.9|1136.9|1136.2|1135.2|253
1646360700000|2022-03-04 02:25:00|1137.4|1136.4|1136.3|1135.3|1137.8|1136.8|1136.2|1135.2|224
1646361000000|2022-03-04 02:30:00|1136.8|1135.8|1137.9|1136.9|1137.9|1136.9|1136.7|1135.7|57
1646361300000|2022-03-04 02:35:00|1137.8|1136.8|1139|1138|1139.5|1138.5|1137.8|1136.8|53
1646361600000|2022-03-04 02:40:00|1138.9|1137.9|1138.9|1137.9|1139.5|1138.5|1138.6|1137.6|81
1646361900000|2022-03-04 02:45:00|1138.6|1137.6|1137.6|1136.6|1138.6|1137.6|1137.5|1136.5|35
1646362200000|2022-03-04 02:50:00|1137.5|1136.5|1137.1|1136.1|1137.5|1136.5|1135.8|1134.8|140
1646362500000|2022-03-04 02:55:00|1136.9|1135.9|1137.3|1136.3|1137.8|1136.8|1136.9|1135.9|22
1646362800000|2022-03-04 03:00:00|1137.4|1136.4|1137.2|1136.2|1137.8|1136.8|1137.2|1136.2|29
1646363100000|2022-03-04 03:05:00|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1136.6|1135.6|64
1646363400000|2022-03-04 03:10:00|1137.2|1136.2|1136|1135|1137.3|1136.3|1135.3|1134.3|69
1646363700000|2022-03-04 03:15:00|1136.1|1135.1|1135.4|1134.4|1136.4|1135.4|1135.2|1134.2|57
1646364000000|2022-03-04 03:20:00|1135.7|1134.7|1136.3|1135.3|1136.3|1135.3|1135.5|1134.5|67
1646364300000|2022-03-04 03:25:00|1136.1|1135.1|1136.2|1135.2|1136.4|1135.4|1135.2|1134.2|59
1646364600000|2022-03-04 03:30:00|1136.3|1135.3|1135.8|1134.8|1136.5|1135.5|1135.4|1134.4|61
1646364900000|2022-03-04 03:35:00|1135.4|1134.4|1135.3|1134.3|1136.4|1135.4|1135.2|1134.2|77
1646365200000|2022-03-04 03:40:00|1135|1134|1135.5|1134.5|1135.5|1134.5|1134.9|1133.9|80
1646365500000|2022-03-04 03:45:00|1135.3|1134.3|1134.1|1133.1|1136|1135|1134.1|1133.1|112
1646365800000|2022-03-04 03:50:00|1134|1133|1133.7|1132.7|1134.5|1133.5|1133.6|1132.6|164
1646366100000|2022-03-04 03:55:00|1133.6|1132.6|1134|1133|1134.6|1133.6|1133.5|1132.5|135
1646366400000|2022-03-04 04:00:00|1134.1|1133.1|1133.4|1132.4|1134.1|1133.1|1133.4|1132.4|75
1646366700000|2022-03-04 04:05:00|1133.1|1132.1|1134|1133|1134.4|1133.4|1132.6|1131.6|137
1646367000000|2022-03-04 04:10:00|1134.1|1133.1|1134.2|1133.2|1134.4|1133.4|1133.9|1132.9|40
1646367300000|2022-03-04 04:15:00|1134.1|1133.1|1134.2|1133.2|1134.7|1133.7|1133.9|1132.9|26
1646367600000|2022-03-04 04:20:00|1134.1|1133.1|1134|1133|1134.3|1133.3|1133.9|1132.9|66
1646367900000|2022-03-04 04:25:00|1134.1|1133.1|1134.1|1133.1|1134.4|1133.4|1133.8|1132.8|43
1646368200000|2022-03-04 04:30:00|1134.2|1133.2|1133.6|1132.6|1134.4|1133.4|1133.4|1132.4|28
1646368500000|2022-03-04 04:35:00|1133.5|1132.5|1133.8|1132.8|1133.9|1132.9|1133.5|1132.5|40
1646368800000|2022-03-04 04:40:00|1134|1133|1133.3|1132.3|1134.3|1133.3|1133.3|1132.3|88
1646369100000|2022-03-04 04:45:00|1133.2|1132.2|1132.9|1131.9|1133.2|1132.2|1132.3|1131.3|57
1646369400000|2022-03-04 04:50:00|1132.7|1131.7|1132.8|1131.8|1132.9|1131.9|1132.6|1131.6|16
1646369700000|2022-03-04 04:55:00|1132.7|1131.7|1133.7|1132.7|1133.7|1132.7|1132.7|1131.7|80
1646370000000|2022-03-04 05:00:00|1133.4|1132.4|1133.3|1132.3|1133.8|1132.8|1132.8|1131.8|142
1646370300000|2022-03-04 05:05:00|1133.2|1132.2|1133.3|1132.3|1133.6|1132.6|1132.9|1131.9|83
1646370600000|2022-03-04 05:10:00|1133|1132|1133.8|1132.8|1134.1|1133.1|1133|1132|59
1646370900000|2022-03-04 05:15:00|1133.7|1132.7|1133.2|1132.2|1133.7|1132.7|1132.9|1131.9|91
1646371200000|2022-03-04 05:20:00|1133.4|1132.4|1133|1132|1133.6|1132.6|1132.8|1131.8|23
1646371500000|2022-03-04 05:25:00|1133.3|1132.3|1132.5|1131.5|1133.3|1132.3|1132|1131|91
1646371800000|2022-03-04 05:30:00|1132.4|1131.4|1132.8|1131.8|1133.2|1132.2|1132.4|1131.4|101
1646372100000|2022-03-04 05:35:00|1132.6|1131.6|1132.6|1131.6|1133|1132|1132.5|1131.5|104
1646372400000|2022-03-04 05:40:00|1132.7|1131.7|1132.3|1131.3|1132.9|1131.9|1132.3|1131.3|127
1646372700000|2022-03-04 05:45:00|1132.2|1131.2|1132.8|1131.8|1132.8|1131.8|1132.2|1131.2|44
1646373000000|2022-03-04 05:50:00|1132.4|1131.4|1133.1|1132.1|1133.1|1132.1|1132.4|1131.4|49
1646373300000|2022-03-04 05:55:00|1133|1132|1134.8|1133.8|1134.9|1133.9|1133|1132|73
1646373600000|2022-03-04 06:00:00|1135|1134|1134.8|1133.8|1135.7|1134.7|1133.9|1132.9|77
1646373900000|2022-03-04 06:05:00|1135|1134|1135|1134|1135.6|1134.6|1135|1134|27
1646374200000|2022-03-04 06:10:00|1134.6|1133.6|1134.3|1133.3|1134.8|1133.8|1134.2|1133.2|15
1646374500000|2022-03-04 06:15:00|1134.2|1133.2|1133.7|1132.7|1134.3|1133.3|1133.5|1132.5|25
1646374800000|2022-03-04 06:20:00|1133.6|1132.6|1133.3|1132.3|1133.6|1132.6|1132.8|1131.8|34
1646375100000|2022-03-04 06:25:00|1133.2|1132.2|1133.7|1132.7|1133.8|1132.8|1133.2|1132.2|57
1646375400000|2022-03-04 06:30:00|1133.6|1132.6|1133.2|1132.2|1133.6|1132.6|1132.7|1131.7|78
1646375700000|2022-03-04 06:35:00|1133.3|1132.3|1132.7|1131.7|1133.4|1132.4|1132.5|1131.5|30
1646376000000|2022-03-04 06:40:00|1132.8|1131.8|1132.7|1131.7|1132.8|1131.8|1132|1131|62
1646376300000|2022-03-04 06:45:00|1132.3|1131.3|1132.6|1131.6|1132.9|1131.9|1132.1|1131.1|89
1646376600000|2022-03-04 06:50:00|1132.5|1131.5|1132.1|1131.1|1132.6|1131.6|1132.1|1131.1|114
1646376900000|2022-03-04 06:55:00|1132.2|1131.2|1132.4|1131.4|1132.6|1131.6|1132|1131|33
1646377200000|2022-03-04 07:00:00|1132.5|1131.5|1133.5|1132.5|1133.9|1132.9|1131.8|1130.8|139
1646377500000|2022-03-04 07:05:00|1133.6|1132.6|1134.2|1133.2|1135.4|1134.4|1133.6|1132.6|120
1646377800000|2022-03-04 07:10:00|1134.1|1133.1|1132.9|1131.9|1134.5|1133.5|1132.4|1131.4|80
1646378100000|2022-03-04 07:15:00|1132.8|1131.8|1131.3|1130.3|1133.4|1132.4|1130.9|1129.9|169
1646378400000|2022-03-04 07:20:00|1131.7|1130.7|1132.8|1131.8|1132.9|1131.9|1131.6|1130.6|63
1646378700000|2022-03-04 07:25:00|1132.1|1131.1|1132.8|1131.8|1133.4|1132.4|1132.1|1131.1|83
1646379000000|2022-03-04 07:30:00|1133|1132|1132.8|1131.8|1133.4|1132.4|1132.7|1131.7|51
1646379300000|2022-03-04 07:35:00|1132.4|1131.4|1132.1|1131.1|1133.1|1132.1|1132|1131|55
1646379600000|2022-03-04 07:40:00|1132|1131|1132.2|1131.2|1132.5|1131.5|1131.4|1130.4|216
1646379900000|2022-03-04 07:45:00|1132.5|1131.5|1132.9|1131.9|1134|1133|1132.5|1131.5|39
1646380200000|2022-03-04 07:50:00|1133.1|1132.1|1133.6|1132.6|1133.8|1132.8|1132.7|1131.7|129
1646380500000|2022-03-04 07:55:00|1133.5|1132.5|1133.4|1132.4|1133.6|1132.6|1133|1132|175
1646380800000|2022-03-04 08:00:00|1133.8|1132.8|1132.7|1131.7|1135.1|1134.1|1132.7|1131.7|410
1646381100000|2022-03-04 08:05:00|1132.6|1131.6|1135.7|1134.7|1135.7|1134.7|1132.3|1131.3|613
1646381400000|2022-03-04 08:10:00|1135.9|1134.9|1137.6|1136.6|1137.7|1136.7|1135.7|1134.7|1124
1646381700000|2022-03-04 08:15:00|1137.4|1136.4|1134.9|1133.9|1137.4|1136.4|1134.8|1133.8|551
1646382000000|2022-03-04 08:20:00|1135|1134|1136.1|1135.1|1137|1136|1134.9|1133.9|233
1646382300000|2022-03-04 08:25:00|1136|1135|1135.2|1134.2|1136.4|1135.4|1134.9|1133.9|219
1646382600000|2022-03-04 08:30:00|1135.3|1134.3|1133.2|1132.2|1135.3|1134.3|1132.9|1131.9|375
1646382900000|2022-03-04 08:35:00|1133.3|1132.3|1131.9|1130.9|1133.5|1132.5|1131.6|1130.6|205
1646383200000|2022-03-04 08:40:00|1131.8|1130.8|1131.4|1130.4|1132.1|1131.1|1130.3|1129.3|524
1646383500000|2022-03-04 08:45:00|1131.5|1130.5|1131.3|1130.3|1132.2|1131.2|1130.7|1129.7|235
1646383800000|2022-03-04 08:50:00|1131.2|1130.2|1131.1|1130.1|1131.5|1130.5|1129.9|1128.9|278
1646384100000|2022-03-04 08:55:00|1131.2|1130.2|1130.1|1129.1|1131.4|1130.4|1129.4|1128.4|294
1646384400000|2022-03-04 09:00:00|1130.2|1129.2|1130|1129|1131.4|1130.4|1129.6|1128.6|418
1646384700000|2022-03-04 09:05:00|1130.1|1129.1|1128.9|1127.9|1130.5|1129.5|1128.7|1127.7|503
1646385000000|2022-03-04 09:10:00|1129|1128|1128.2|1127.2|1129.1|1128.1|1128.1|1127.1|710
1646385300000|2022-03-04 09:15:00|1128|1127|1127.9|1126.9|1129.2|1128.2|1127.4|1126.4|1099
1646385600000|2022-03-04 09:20:00|1128.1|1127.1|1126.6|1125.6|1128.1|1127.1|1125.8|1124.8|791
1646385900000|2022-03-04 09:25:00|1126.5|1125.5|1128.1|1127.1|1128.1|1127.1|1126|1125|422
1646386200000|2022-03-04 09:30:00|1127.9|1126.9|1127.9|1126.9|1129|1128|1127.5|1126.5|273
1646386500000|2022-03-04 09:35:00|1127.7|1126.7|1126.7|1125.7|1128.5|1127.5|1126.6|1125.6|284
1646386800000|2022-03-04 09:40:00|1126.8|1125.8|1125.7|1124.7|1126.8|1125.8|1125.2|1124.2|648
1646387100000|2022-03-04 09:45:00|1125.8|1124.8|1125.7|1124.7|1126.7|1125.7|1125.5|1124.5|309
1646387400000|2022-03-04 09:50:00|1126|1125|1125.2|1124.2|1126.5|1125.5|1125.2|1124.2|284
1646387700000|2022-03-04 09:55:00|1125.3|1124.3|1125.2|1124.2|1125.8|1124.8|1124.6|1123.6|575
1646388000000|2022-03-04 10:00:00|1125|1124|1126.9|1125.9|1127.1|1126.1|1124.4|1123.4|291
1646388300000|2022-03-04 10:05:00|1126.8|1125.8|1126.3|1125.3|1127.5|1126.5|1126.3|1125.3|194
1646388600000|2022-03-04 10:10:00|1126.2|1125.2|1126.8|1125.8|1127.1|1126.1|1125.8|1124.8|85
1646388900000|2022-03-04 10:15:00|1127|1126|1127|1126|1127.8|1126.8|1126.2|1125.2|306
1646389200000|2022-03-04 10:20:00|1127.1|1126.1|1128.7|1127.7|1128.7|1127.7|1126.5|1125.5|307
1646389500000|2022-03-04 10:25:00|1128.8|1127.8|1129.3|1128.3|1129.3|1128.3|1128|1127|101
1646389800000|2022-03-04 10:30:00|1129.2|1128.2|1128.6|1127.6|1129.2|1128.2|1128.4|1127.4|187
1646390100000|2022-03-04 10:35:00|1128.5|1127.5|1128.3|1127.3|1128.7|1127.7|1128|1127|339
1646390400000|2022-03-04 10:40:00|1128.4|1127.4|1128|1127|1129|1128|1128|1127|240
1646390700000|2022-03-04 10:45:00|1128.2|1127.2|1128.4|1127.4|1128.5|1127.5|1127.9|1126.9|249
1646391000000|2022-03-04 10:50:00|1128.2|1127.2|1127|1126|1128.4|1127.4|1127|1126|172
1646391300000|2022-03-04 10:55:00|1126.9|1125.9|1126.4|1125.4|1127.5|1126.5|1126.2|1125.2|226
1646391600000|2022-03-04 11:00:00|1126.5|1125.5|1125.6|1124.6|1127|1126|1125.3|1124.3|187
1646391900000|2022-03-04 11:05:00|1125.5|1124.5|1126.8|1125.8|1127.3|1126.3|1125.5|1124.5|105
1646392200000|2022-03-04 11:10:00|1126.9|1125.9|1125.3|1124.3|1127.2|1126.2|1125.3|1124.3|140
1646392500000|2022-03-04 11:15:00|1125.2|1124.2|1125|1124|1125.7|1124.7|1124.7|1123.7|164
1646392800000|2022-03-04 11:20:00|1125.2|1124.2|1126.5|1125.5|1126.5|1125.5|1124.4|1123.4|181
1646393100000|2022-03-04 11:25:00|1126.6|1125.6|1126.7|1125.7|1126.7|1125.7|1126.1|1125.1|89
1646393400000|2022-03-04 11:30:00|1126.6|1125.6|1126.7|1125.7|1127|1126|1126.1|1125.1|69
1646393700000|2022-03-04 11:35:00|1126.9|1125.9|1125.5|1124.5|1126.9|1125.9|1125.2|1124.2|101
1646394000000|2022-03-04 11:40:00|1125.2|1124.2|1125.8|1124.8|1126.2|1125.2|1125.2|1124.2|119
1646394300000|2022-03-04 11:45:00|1126|1125|1126.3|1125.3|1126.8|1125.8|1125.4|1124.4|32
1646394600000|2022-03-04 11:50:00|1126.4|1125.4|1126.9|1125.9|1127.2|1126.2|1126.3|1125.3|64
1646394900000|2022-03-04 11:55:00|1127|1126|1126.6|1125.6|1127.3|1126.3|1126|1125|366
1646395200000|2022-03-04 12:00:00|1126.5|1125.5|1127.6|1126.6|1127.6|1126.6|1126.2|1125.2|200
1646395500000|2022-03-04 12:05:00|1127.5|1126.5|1126|1125|1127.6|1126.6|1126|1125|106
1646395800000|2022-03-04 12:10:00|1125.8|1124.8|1125.1|1124.1|1125.9|1124.9|1124.8|1123.8|165
1646396100000|2022-03-04 12:15:00|1125.3|1124.3|1125.1|1124.1|1125.9|1124.9|1124.7|1123.7|261
1646396400000|2022-03-04 12:20:00|1125.3|1124.3|1124.4|1123.4|1125.3|1124.3|1124|1123|146
1646396700000|2022-03-04 12:25:00|1124.2|1123.2|1123|1122|1124.3|1123.3|1122.5|1121.5|605
1646397000000|2022-03-04 12:30:00|1122.9|1121.9|1123.9|1122.9|1124.3|1123.3|1122.9|1121.9|160
1646397300000|2022-03-04 12:35:00|1123.8|1122.8|1125|1124|1125.3|1124.3|1123.8|1122.8|251
1646397600000|2022-03-04 12:40:00|1125.1|1124.1|1125.2|1124.2|1125.5|1124.5|1124.7|1123.7|182
1646397900000|2022-03-04 12:45:00|1125.8|1124.8|1126|1125|1126.7|1125.7|1125.6|1124.6|134
1646398200000|2022-03-04 12:50:00|1126.1|1125.1|1125.1|1124.1|1126.3|1125.3|1124.6|1123.6|206
1646398500000|2022-03-04 12:55:00|1125|1124|1124.8|1123.8|1125.2|1124.2|1123.9|1122.9|257
1646398800000|2022-03-04 13:00:00|1124.9|1123.9|1125.1|1124.1|1125.3|1124.3|1124.7|1123.7|156
1646399100000|2022-03-04 13:05:00|1125.2|1124.2|1124|1123|1125.3|1124.3|1124|1123|174
1646399400000|2022-03-04 13:10:00|1124.2|1123.2|1124.3|1123.3|1124.6|1123.6|1124|1123|97
1646399700000|2022-03-04 13:15:00|1124.2|1123.2|1123.1|1122.1|1124.3|1123.3|1122.9|1121.9|336
1646400000000|2022-03-04 13:20:00|1123.2|1122.2|1123.8|1122.8|1124.2|1123.2|1123.2|1122.2|208
1646400300000|2022-03-04 13:25:00|1123.7|1122.7|1125|1124|1125|1124|1123.5|1122.5|229
1646400600000|2022-03-04 13:30:00|1124.7|1123.7|1126.3|1125.3|1127.3|1126.3|1122.8|1121.8|1521
1646400900000|2022-03-04 13:35:00|1126.4|1125.4|1124.6|1123.6|1126.7|1125.7|1123.6|1122.6|762
1646401200000|2022-03-04 13:40:00|1124.9|1123.9|1123.5|1122.5|1125.3|1124.3|1123|1122|179
1646401500000|2022-03-04 13:45:00|1123.4|1122.4|1121.9|1120.9|1124|1123|1121.8|1120.8|705
1646401800000|2022-03-04 13:50:00|1121.6|1120.6|1121.6|1120.6|1122|1121|1120.8|1119.8|420
1646402100000|2022-03-04 13:55:00|1121.7|1120.7|1123.2|1122.2|1123.2|1122.2|1121.4|1120.4|432
1646402400000|2022-03-04 14:00:00|1123.1|1122.1|1123.2|1122.2|1124|1123|1123|1122|532
1646402700000|2022-03-04 14:05:00|1123.3|1122.3|1122.7|1121.7|1123.3|1122.3|1121.8|1120.8|200
1646403000000|2022-03-04 14:10:00|1122.6|1121.6|1122.9|1121.9|1123.8|1122.8|1122.3|1121.3|232
1646403300000|2022-03-04 14:15:00|1122.8|1121.8|1123|1122|1123.8|1122.8|1122.5|1121.5|277
1646403600000|2022-03-04 14:20:00|1122.9|1121.9|1123|1122|1123.7|1122.7|1122.9|1121.9|366
1646403900000|2022-03-04 14:25:00|1122.9|1121.9|1122|1121|1122.9|1121.9|1121.4|1120.4|518
1646404200000|2022-03-04 14:30:00|1121.8|1121.3|1126.2|1125.7|1127.1|1126.6|1121.8|1121.3|4270
1646404500000|2022-03-04 14:35:00|1126.4|1125.9|1126.5|1126|1127.8|1127.3|1125.9|1125.4|2543
1646404800000|2022-03-04 14:40:00|1126.7|1126.2|1123.6|1123.1|1126.7|1126.2|1123.5|1123|2300
1646405100000|2022-03-04 14:45:00|1123.7|1123.2|1120.6|1120.1|1124|1123.5|1120.2|1119.7|2627
1646405400000|2022-03-04 14:50:00|1120.5|1120|1120.6|1120.1|1122|1121.5|1120.1|1119.6|2079
1646405700000|2022-03-04 14:55:00|1120.7|1120.2|1122.5|1122|1122.9|1122.4|1119.3|1118.8|2227
1646406000000|2022-03-04 15:00:00|1122.4|1121.9|1122.6|1122.1|1124.6|1124.1|1122|1121.5|1653
1646406300000|2022-03-04 15:05:00|1122.7|1122.2|1119.8|1119.3|1122.9|1122.4|1119.4|1118.9|1439
1646406600000|2022-03-04 15:10:00|1119.9|1119.4|1118.3|1117.8|1120.3|1119.8|1117.9|1117.4|1807
1646406900000|2022-03-04 15:15:00|1118.4|1117.9|1118|1117.5|1118.7|1118.2|1117.3|1116.8|1438
1646407200000|2022-03-04 15:20:00|1117.9|1117.4|1118.1|1117.6|1119|1118.5|1117.5|1117|875
1646407500000|2022-03-04 15:25:00|1118|1117.5|1119.9|1119.4|1119.9|1119.4|1118|1117.5|1197
1646407800000|2022-03-04 15:30:00|1119.8|1119.3|1118|1117.5|1119.9|1119.4|1117.2|1116.7|1480
1646408100000|2022-03-04 15:35:00|1117.9|1117.4|1118.2|1117.7|1120.7|1120.2|1117.9|1117.4|1133
1646408400000|2022-03-04 15:40:00|1118.3|1117.8|1117.6|1117.1|1118.7|1118.2|1117.5|1117|831
1646408700000|2022-03-04 15:45:00|1117.7|1117.2|1117.3|1116.8|1118.5|1118|1116.9|1116.4|1340
1646409000000|2022-03-04 15:50:00|1117.4|1116.9|1118.2|1117.7|1118.7|1118.2|1117.1|1116.6|609
1646409300000|2022-03-04 15:55:00|1118|1117.5|1117.4|1116.9|1118.1|1117.6|1117.2|1116.7|745
1646409600000|2022-03-04 16:00:00|1117.6|1117.1|1116.6|1116.1|1118.5|1118|1116.6|1116.1|1377
1646409900000|2022-03-04 16:05:00|1116.7|1116.2|1116.8|1116.3|1117.4|1116.9|1116.3|1115.8|1379
1646410200000|2022-03-04 16:10:00|1116.7|1116.2|1116.6|1116.1|1116.8|1116.3|1115.7|1115.2|937
1646410500000|2022-03-04 16:15:00|1116.5|1116|1118.3|1117.8|1118.6|1118.1|1116.3|1115.8|1499
1646410800000|2022-03-04 16:20:00|1118.2|1117.7|1117.7|1117.2|1118.2|1117.7|1116.8|1116.3|1502
1646411100000|2022-03-04 16:25:00|1117.6|1117.1|1117.5|1117|1117.8|1117.3|1116.4|1115.9|2935
1646411400000|2022-03-04 16:30:00|1117.3|1116.8|1115.6|1115.1|1117.5|1117|1115.3|1114.8|1728
1646411700000|2022-03-04 16:35:00|1115.7|1115.2|1118.3|1117.8|1118.6|1118.1|1114.9|1114.4|1655
1646412000000|2022-03-04 16:40:00|1118.4|1117.9|1118.1|1117.6|1118.9|1118.4|1117.5|1117|677
1646412300000|2022-03-04 16:45:00|1118|1117.5|1118.4|1117.9|1118.8|1118.3|1117.7|1117.2|871
1646412600000|2022-03-04 16:50:00|1118.3|1117.8|1118.1|1117.6|1118.5|1118|1117.3|1116.8|637
1646412900000|2022-03-04 16:55:00|1118.2|1117.7|1117.6|1117.1|1118.4|1117.9|1117.4|1116.9|642
1646413200000|2022-03-04 17:00:00|1117.7|1117.2|1117.6|1117.1|1117.8|1117.3|1116.8|1116.3|577
1646413500000|2022-03-04 17:05:00|1117.5|1117|1118.1|1117.6|1118.8|1118.3|1117.2|1116.7|503
1646413800000|2022-03-04 17:10:00|1118.2|1117.7|1120.7|1120.2|1120.9|1120.4|1118.2|1117.7|803
1646414100000|2022-03-04 17:15:00|1120.9|1120.4|1121.4|1120.9|1122.5|1122|1120.8|1120.3|741
1646414400000|2022-03-04 17:20:00|1121.5|1121|1119.9|1119.4|1121.6|1121.1|1119.9|1119.4|665
1646414700000|2022-03-04 17:25:00|1119.8|1119.3|1121.4|1120.9|1121.5|1121|1119.4|1118.9|445
1646415000000|2022-03-04 17:30:00|1121.5|1121|1121.2|1120.7|1121.8|1121.3|1121|1120.5|465
1646415300000|2022-03-04 17:35:00|1121.1|1120.6|1121.8|1121.3|1121.9|1121.4|1120.9|1120.4|616
1646415600000|2022-03-04 17:40:00|1121.9|1121.4|1120.6|1120.1|1122.1|1121.6|1120.2|1119.7|569
1646415900000|2022-03-04 17:45:00|1120.4|1119.9|1120.7|1120.2|1121|1120.5|1120.2|1119.7|618
1646416200000|2022-03-04 17:50:00|1120.8|1120.3|1121.5|1121|1122.1|1121.6|1120.5|1120|421
1646416500000|2022-03-04 17:55:00|1121.6|1121.1|1121.7|1121.2|1122.5|1122|1121.5|1121|513
1646416800000|2022-03-04 18:00:00|1121.8|1121.3|1123.7|1123.2|1123.9|1123.4|1121.8|1121.3|583
1646417100000|2022-03-04 18:05:00|1123.8|1123.3|1123.5|1123|1123.9|1123.4|1123.1|1122.6|1194
1646417400000|2022-03-04 18:10:00|1123.6|1123.1|1122.4|1121.9|1123.6|1123.1|1122.3|1121.8|853
1646417700000|2022-03-04 18:15:00|1122.3|1121.8|1120.8|1120.3|1122.7|1122.2|1120.7|1120.2|783
1646418000000|2022-03-04 18:20:00|1120.9|1120.4|1121.1|1120.6|1122.1|1121.6|1120.9|1120.4|578
1646418300000|2022-03-04 18:25:00|1121.2|1120.7|1120.5|1120|1121.8|1121.3|1120.5|1120|440
1646418600000|2022-03-04 18:30:00|1120.6|1120.1|1120.6|1120.1|1121.6|1121.1|1120.5|1120|451
1646418900000|2022-03-04 18:35:00|1120.7|1120.2|1121.4|1120.9|1121.5|1121|1120.1|1119.6|433
1646419200000|2022-03-04 18:40:00|1121|1120.5|1119.1|1118.6|1121.2|1120.7|1118.7|1118.2|627
1646419500000|2022-03-04 18:45:00|1119|1118.5|1118.7|1118.2|1119.3|1118.8|1118.5|1118|687
1646419800000|2022-03-04 18:50:00|1118.8|1118.3|1119.3|1118.8|1119.6|1119.1|1118.7|1118.2|464
1646420100000|2022-03-04 18:55:00|1119.4|1118.9|1118|1117.5|1119.7|1119.2|1117.9|1117.4|506
1646420400000|2022-03-04 19:00:00|1118.1|1117.6|1117.3|1116.8|1118.6|1118.1|1116.6|1116.1|517
1646420700000|2022-03-04 19:05:00|1117.4|1116.9|1117.3|1116.8|1118|1117.5|1117|1116.5|601
1646421000000|2022-03-04 19:10:00|1117.4|1116.9|1116.6|1116.1|1117.4|1116.9|1116.5|1116|489
1646421300000|2022-03-04 19:15:00|1116.9|1116.4|1116.7|1116.2|1117.1|1116.6|1116.3|1115.8|581
1646421600000|2022-03-04 19:20:00|1116.8|1116.3|1118.2|1117.7|1118.7|1118.2|1116.7|1116.2|1393
1646421900000|2022-03-04 19:25:00|1118.1|1117.6|1118.3|1117.8|1119.2|1118.7|1117.6|1117.1|813
1646422200000|2022-03-04 19:30:00|1118.2|1117.7|1118.8|1118.3|1119.2|1118.7|1117.7|1117.2|1207
1646422500000|2022-03-04 19:35:00|1118.9|1118.4|1118.8|1118.3|1119.2|1118.7|1117.7|1117.2|713
1646422800000|2022-03-04 19:40:00|1118.6|1118.1|1117.1|1116.6|1118.6|1118.1|1116.8|1116.3|855
1646423100000|2022-03-04 19:45:00|1117|1116.5|1117.1|1116.6|1117.2|1116.7|1116.6|1116.1|595
1646423400000|2022-03-04 19:50:00|1117.2|1116.7|1117|1116.5|1117.7|1117.2|1116.4|1115.9|778
1646423700000|2022-03-04 19:55:00|1116.9|1116.4|1115.2|1114.7|1117.3|1116.8|1115.2|1114.7|840
1646424000000|2022-03-04 20:00:00|1115.1|1114.6|1116.2|1115.7|1117|1116.5|1115.1|1114.6|1070
1646424300000|2022-03-04 20:05:00|1116.3|1115.8|1115.9|1115.4|1117.5|1117|1115.7|1115.2|1432
1646424600000|2022-03-04 20:10:00|1116|1115.5|1114.8|1114.3|1116.3|1115.8|1114.7|1114.2|1446
1646424900000|2022-03-04 20:15:00|1114.9|1114.4|1114.8|1114.3|1116.1|1115.6|1114.8|1114.3|1272
1646425200000|2022-03-04 20:20:00|1114.7|1114.2|1115.5|1115|1115.8|1115.3|1114.3|1113.8|1160
1646425500000|2022-03-04 20:25:00|1115.4|1114.9|1117.1|1116.6|1117.3|1116.8|1115.3|1114.8|1396
1646425800000|2022-03-04 20:30:00|1116.9|1116.4|1115.6|1115.1|1117|1116.5|1115.4|1114.9|1300
1646426100000|2022-03-04 20:35:00|1115.4|1114.9|1115.1|1114.6|1116.2|1115.7|1114.5|1114|1185
1646426400000|2022-03-04 20:40:00|1115|1114.5|1116.8|1116.3|1117.2|1116.7|1115|1114.5|1541
1646426700000|2022-03-04 20:45:00|1116.9|1116.4|1116.8|1116.3|1118.1|1117.6|1116.3|1115.8|2475
1646427000000|2022-03-04 20:50:00|1117|1116.5|1119.9|1119.4|1120|1119.5|1116.8|1116.3|3946
1646427300000|2022-03-04 20:55:00|1120|1119.5|1122.6|1122.1|1122.6|1122.1|1119.7|1119.2|11988
1646427600000|2022-03-04 21:00:00|1122.7|1121.7|1119.7|1118.7|1123.2|1122.2|1119.6|1118.6|1017
1646427900000|2022-03-04 21:05:00|1119.6|1118.6|1119.1|1118.1|1119.7|1118.7|1118.8|1117.8|632
1646428200000|2022-03-04 21:10:00|1118.9|1117.9|1119|1118|1119.4|1118.4|1118.9|1117.9|62
1646428500000|2022-03-04 21:15:00|1119.5|1118.5|1119.8|1118.8|1120|1119|1119.4|1118.4|111
1646428800000|2022-03-04 21:20:00|1119.9|1118.9|1120.3|1119.3|1120.5|1119.5|1119.6|1118.6|79
1646429100000|2022-03-04 21:25:00|1120.6|1119.6|1120.9|1119.9|1120.9|1119.9|1120.5|1119.5|55
1646429400000|2022-03-04 21:30:00|1121.1|1120.1|1121.6|1120.6|1121.7|1120.7|1121|1120|8
1646429700000|2022-03-04 21:35:00|1121.4|1120.4|1121.7|1120.7|1121.7|1120.7|1120.5|1119.5|174
1646430000000|2022-03-04 21:40:00|||||||||50
1646430300000|2022-03-04 21:45:00|1121.2|1120.2|1121.4|1120.4|1121.9|1120.9|1121.2|1120.2|43
1646430600000|2022-03-04 21:50:00|1121.6|1120.6|1121.4|1120.4|1121.6|1120.6|1121|1120|12
1646430900000|2022-03-04 21:55:00|1121.1|1120.1|1121.8|1119.8|1122.1|1120.2|1120.6|1119.6|38
1646607900000|2022-03-06 23:05:00|1111.7|1109.7|1112.4|1110.4|1112.8|1110.8|1110.4|1108.4|0
1646608200000|2022-03-06 23:10:00|1112.3|1110.3|1114.7|1113.7|1114.7|1113.7|1111.9|1109.9|4
1646609400000|2022-03-06 23:30:00|1113.7|1112.7|1113.8|1112.8|1113.8|1112.8|1113.7|1112.7|4
1646610000000|2022-03-06 23:40:00|1114.2|1113.2|1114.2|1113.2|1114.3|1113.3|1114.2|1113.2|7
1646610600000|2022-03-06 23:50:00|1110.5|1109.5|1110|1109|1110.5|1109.5|1110|1109|4
1646610900000|2022-03-06 23:55:00|1110.2|1109.2|1109.9|1108.9|1110.2|1109.2|1109.9|1108.9|14
1646611200000|2022-03-07 00:00:00|1109.3|1108.3|1107.6|1106.6|1109.3|1108.3|1107.6|1106.6|19
1646611500000|2022-03-07 00:05:00|1109.3|1108.3|1112.1|1111.1|1112.1|1111.1|1109.3|1108.3|16
1646611800000|2022-03-07 00:10:00|1111.8|1110.8|1110.1|1109.1|1111.9|1110.9|1110.1|1109.1|5
1646612100000|2022-03-07 00:15:00|1109.5|1108.5|1109.2|1108.2|1109.5|1108.5|1107.9|1106.9|20
1646612400000|2022-03-07 00:20:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1
1646612700000|2022-03-07 00:25:00|1108.8|1107.8|1110|1109|1110|1109|1108|1107|7
1646613000000|2022-03-07 00:30:00|1109.1|1108.1|1109.9|1108.9|1109.9|1108.9|1108.2|1107.2|13
1646613300000|2022-03-07 00:35:00|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1
1646614500000|2022-03-07 00:55:00|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|2
1646614800000|2022-03-07 01:00:00|1107.5|1106.5|1106.5|1105.5|1107.9|1106.9|1106.5|1105.5|36
1646615100000|2022-03-07 01:05:00|1105.9|1104.9|1108.3|1107.3|1108.3|1107.3|1105.9|1104.9|31
1646615400000|2022-03-07 01:10:00|1108.6|1107.6|1106.7|1105.7|1110.4|1109.4|1106.7|1105.7|56
1646615700000|2022-03-07 01:15:00|1106.6|1105.6|1101.5|1100.5|1106.6|1105.6|1099.7|1098.7|263
1646616000000|2022-03-07 01:20:00|1101.9|1100.9|1102.3|1101.3|1103.1|1102.1|1101.9|1100.9|39
1646616300000|2022-03-07 01:25:00|1101.9|1100.9|1098.2|1097.2|1101.9|1100.9|1091.6|1090.6|192
1646616600000|2022-03-07 01:30:00|1099|1098|1100.5|1099.5|1101|1100|1099|1098|34
1646616900000|2022-03-07 01:35:00|1100.3|1099.3|1098.2|1097.2|1100.6|1099.6|1097.4|1096.4|61
1646617200000|2022-03-07 01:40:00|1098.3|1097.3|1095.6|1094.6|1098.6|1097.6|1095.6|1094.6|168
1646617500000|2022-03-07 01:45:00|1095.5|1094.5|1094.1|1093.1|1096|1095|1094.1|1093.1|416
1646617800000|2022-03-07 01:50:00|1094.2|1093.2|1093|1092|1094.2|1093.2|1091.8|1090.8|201
1646618100000|2022-03-07 01:55:00|1091.6|1090.6|1091.5|1090.5|1091.6|1090.6|1088.7|1087.7|193
1646618400000|2022-03-07 02:00:00|1091.3|1090.3|1093.1|1092.1|1093.9|1092.9|1091.2|1090.2|31
1646618700000|2022-03-07 02:05:00|1093.9|1092.9|1095.2|1094.2|1095.5|1094.5|1093.9|1092.9|26
1646619000000|2022-03-07 02:10:00|1094.3|1093.3|1093.1|1092.1|1094.5|1093.5|1092.5|1091.5|38
1646619300000|2022-03-07 02:15:00|1093.4|1092.4|1097.3|1096.3|1097.5|1096.5|1093.4|1092.4|51
1646619600000|2022-03-07 02:20:00|1097.2|1096.2|1097.7|1096.7|1098.4|1097.4|1097.1|1096.1|66
1646619900000|2022-03-07 02:25:00|1097.8|1096.8|1097.9|1096.9|1098.6|1097.6|1097.8|1096.8|15
1646620200000|2022-03-07 02:30:00|1097.7|1096.7|1099|1098|1099|1098|1096.9|1095.9|42
1646620500000|2022-03-07 02:35:00|1099.2|1098.2|1097.4|1096.4|1099.2|1098.2|1097.4|1096.4|48
1646620800000|2022-03-07 02:40:00|1097.5|1096.5|1096.3|1095.3|1097.8|1096.8|1096|1095|143
1646621100000|2022-03-07 02:45:00|1096.2|1095.2|1097.7|1096.7|1097.7|1096.7|1095.7|1094.7|88
1646621400000|2022-03-07 02:50:00|1097.9|1096.9|1097.5|1096.5|1098.7|1097.7|1097.5|1096.5|29
1646621700000|2022-03-07 02:55:00|1097.9|1096.9|1096.9|1095.9|1098.2|1097.2|1096.7|1095.7|83
1646622000000|2022-03-07 03:00:00|1096.8|1095.8|1095.6|1094.6|1096.8|1095.8|1095.3|1094.3|43
1646622300000|2022-03-07 03:05:00|1095.7|1094.7|1096.1|1095.1|1096.5|1095.5|1095.7|1094.7|11
1646622600000|2022-03-07 03:10:00|1096|1095|1095.4|1094.4|1096.4|1095.4|1095.2|1094.2|13
1646622900000|2022-03-07 03:15:00|1095.3|1094.3|1095.7|1094.7|1096.5|1095.5|1095.1|1094.1|165
1646623200000|2022-03-07 03:20:00|1096.2|1095.2|1097.7|1096.7|1098.1|1097.1|1095.8|1094.8|85
1646623500000|2022-03-07 03:25:00|1097.8|1096.8|1099.1|1098.1|1100.2|1099.2|1097.8|1096.8|46
1646623800000|2022-03-07 03:30:00|1099|1098|1097.7|1096.7|1099|1098|1097.5|1096.5|187
1646624100000|2022-03-07 03:35:00|1097.8|1096.8|1097.9|1096.9|1098.2|1097.2|1097.1|1096.1|134
1646624400000|2022-03-07 03:40:00|1097.7|1096.7|1098|1097|1098.3|1097.3|1097.6|1096.6|36
1646624700000|2022-03-07 03:45:00|1097.9|1096.9|1098.8|1097.8|1098.9|1097.9|1097.6|1096.6|51
1646625000000|2022-03-07 03:50:00|1098.5|1097.5|1097.6|1096.6|1098.5|1097.5|1097.6|1096.6|22
1646625300000|2022-03-07 03:55:00|1097.2|1096.2|1096.7|1095.7|1097.8|1096.8|1096.5|1095.5|51
1646625600000|2022-03-07 04:00:00|1096.9|1095.9|1096.7|1095.7|1097.4|1096.4|1096.7|1095.7|29
1646625900000|2022-03-07 04:05:00|1096.9|1095.9|1096.3|1095.3|1096.9|1095.9|1096.3|1095.3|9
1646626200000|2022-03-07 04:10:00|1096.5|1095.5|1095.9|1094.9|1096.5|1095.5|1095.9|1094.9|8
1646626500000|2022-03-07 04:15:00|1096.4|1095.4|1096.4|1095.4|1096.9|1095.9|1096.4|1095.4|4
1646626800000|2022-03-07 04:20:00|1096.5|1095.5|1096.6|1095.6|1096.9|1095.9|1096|1095|128
1646627100000|2022-03-07 04:25:00|1097.4|1096.4|1097.9|1096.9|1097.9|1096.9|1097.4|1096.4|62
1646627400000|2022-03-07 04:30:00|1098|1097|1098.5|1097.5|1098.5|1097.5|1097.7|1096.7|18
1646627700000|2022-03-07 04:35:00|1098.6|1097.6|1098.6|1097.6|1098.8|1097.8|1098.6|1097.6|41
1646628000000|2022-03-07 04:40:00|1098.5|1097.5|1098.9|1097.9|1098.9|1097.9|1098.5|1097.5|2
1646628600000|2022-03-07 04:50:00|1098.3|1097.3|1098.7|1097.7|1098.7|1097.7|1097.9|1096.9|17
1646628900000|2022-03-07 04:55:00|1098.9|1097.9|1099.3|1098.3|1099.8|1098.8|1098.9|1097.9|8
1646629200000|2022-03-07 05:00:00|1099|1098|1096.5|1095.5|1099|1098|1096.5|1095.5|58
1646629500000|2022-03-07 05:05:00|1096.3|1095.3|1098.2|1097.2|1098.2|1097.2|1096.3|1095.3|22
1646629800000|2022-03-07 05:10:00|1098.4|1097.4|1099.8|1098.8|1100.2|1099.2|1098.3|1097.3|57
1646630100000|2022-03-07 05:15:00|1099.6|1098.6|1103.3|1102.3|1103.8|1102.8|1099.6|1098.6|95
1646630400000|2022-03-07 05:20:00|1103|1102|1104.2|1103.2|1105.3|1104.3|1103|1102|20
1646630700000|2022-03-07 05:25:00|1103.5|1102.5|1102.6|1101.6|1103.5|1102.5|1102.4|1101.4|24
1646631000000|2022-03-07 05:30:00|1102.4|1101.4|1099.1|1098.1|1102.4|1101.4|1099|1098|55
1646631300000|2022-03-07 05:35:00|1099.2|1098.2|1098.1|1097.1|1099.3|1098.3|1097.6|1096.6|69
1646631600000|2022-03-07 05:40:00|1098.5|1097.5|1098.5|1097.5|1099.1|1098.1|1098.3|1097.3|68
1646631900000|2022-03-07 05:45:00|1098.7|1097.7|1098.9|1097.9|1099.2|1098.2|1098.1|1097.1|27
1646632200000|2022-03-07 05:50:00|1098.5|1097.5|1098.8|1097.8|1099.4|1098.4|1098.2|1097.2|60
1646632500000|2022-03-07 05:55:00|1098.9|1097.9|1098.6|1097.6|1099.3|1098.3|1098.6|1097.6|54
1646632800000|2022-03-07 06:00:00|1098.5|1097.5|1097.7|1096.7|1099.3|1098.3|1097.1|1096.1|95
1646633100000|2022-03-07 06:05:00|1097.3|1096.3|1098.8|1097.8|1098.8|1097.8|1097.3|1096.3|61
1646633400000|2022-03-07 06:10:00|1098.9|1097.9|1098.7|1097.7|1099.8|1098.8|1098.7|1097.7|42
1646633700000|2022-03-07 06:15:00|1098.8|1097.8|1097|1096|1099.4|1098.4|1097|1096|56
1646634000000|2022-03-07 06:20:00|1096.8|1095.8|1096.1|1095.1|1097.3|1096.3|1096|1095|167
1646634300000|2022-03-07 06:25:00|1096.3|1095.3|1097.7|1096.7|1098.1|1097.1|1096.3|1095.3|72
1646634600000|2022-03-07 06:30:00|1097.9|1096.9|1098.5|1097.5|1099.2|1098.2|1097.5|1096.5|70
1646634900000|2022-03-07 06:35:00|1098.6|1097.6|1097|1096|1098.6|1097.6|1097|1096|87
1646635200000|2022-03-07 06:40:00|1096.9|1095.9|1096.1|1095.1|1097.2|1096.2|1095.8|1094.8|107
1646635500000|2022-03-07 06:45:00|1096.2|1095.2|1097.7|1096.7|1097.7|1096.7|1095.9|1094.9|97
1646635800000|2022-03-07 06:50:00|1097.8|1096.8|1098.9|1097.9|1099.1|1098.1|1097.8|1096.8|88
1646636100000|2022-03-07 06:55:00|1099.1|1098.1|1099|1098|1099.6|1098.6|1098.7|1097.7|125
1646636400000|2022-03-07 07:00:00|1098.9|1097.9|1098.1|1097.1|1100.5|1099.5|1097.2|1096.2|326
1646636700000|2022-03-07 07:05:00|1098|1097|1098.7|1097.7|1099.7|1098.7|1096.5|1095.5|309
1646637000000|2022-03-07 07:10:00|1098.1|1097.1|1099.4|1098.4|1099.9|1098.9|1098|1097|188
1646637300000|2022-03-07 07:15:00|1099.3|1098.3|1100.5|1099.5|1101.9|1100.9|1099.3|1098.3|272
1646637600000|2022-03-07 07:20:00|1100.6|1099.6|1099|1098|1101|1100|1098.4|1097.4|233
1646637900000|2022-03-07 07:25:00|1099.1|1098.1|1098.8|1097.8|1099.7|1098.7|1098.6|1097.6|204
1646638200000|2022-03-07 07:30:00|1098.9|1097.9|1097.7|1096.7|1098.9|1097.9|1097.3|1096.3|274
1646638500000|2022-03-07 07:35:00|1097.6|1096.6|1094.5|1093.5|1097.6|1096.6|1094.5|1093.5|467
1646638800000|2022-03-07 07:40:00|1094.4|1093.4|1093.9|1092.9|1095.1|1094.1|1093.7|1092.7|410
1646639100000|2022-03-07 07:45:00|1093.8|1092.8|1094|1093|1095.5|1094.5|1093.7|1092.7|215
1646639400000|2022-03-07 07:50:00|1094.1|1093.1|1092.6|1091.6|1094.2|1093.2|1092.2|1091.2|292
1646639700000|2022-03-07 07:55:00|1092.5|1091.5|1092.5|1091.5|1092.8|1091.8|1091.1|1090.1|806
1646640000000|2022-03-07 08:00:00|1092.6|1091.6|1093.6|1092.6|1096.6|1095.6|1092.5|1091.5|2281
1646640300000|2022-03-07 08:05:00|1093.7|1092.7|1095.3|1094.3|1095.8|1094.8|1093.7|1092.7|868
1646640600000|2022-03-07 08:10:00|1095.4|1094.4|1091.6|1090.6|1095.6|1094.6|1090.1|1089.1|1966
1646640900000|2022-03-07 08:15:00|1091.4|1090.4|1089.8|1088.8|1092.8|1091.8|1088.8|1087.8|736
1646641200000|2022-03-07 08:20:00|1089.7|1088.7|1087.7|1086.7|1089.9|1088.9|1087.7|1086.7|775
1646641500000|2022-03-07 08:25:00|1087.6|1086.6|1088.1|1087.1|1089.3|1088.3|1087.4|1086.4|1144
1646641800000|2022-03-07 08:30:00|1088|1087|1087.6|1086.6|1088.1|1087.1|1086.1|1085.1|1184
1646642100000|2022-03-07 08:35:00|1087.5|1086.5|1088.2|1087.2|1089.4|1088.4|1087.3|1086.3|1155
1646642400000|2022-03-07 08:40:00|1088.3|1087.3|1087.5|1086.5|1089.8|1088.8|1087|1086|402
1646642700000|2022-03-07 08:45:00|1087.4|1086.4|1088.4|1087.4|1089.3|1088.3|1087|1086|367
1646643000000|2022-03-07 08:50:00|1088.3|1087.3|1089.9|1088.9|1091|1090|1087.9|1086.9|305
1646643300000|2022-03-07 08:55:00|1090|1089|1090.3|1089.3|1091.5|1090.5|1089.7|1088.7|434
1646643600000|2022-03-07 09:00:00|1090.2|1089.2|1089.2|1088.2|1091.4|1090.4|1088.9|1087.9|403
1646643900000|2022-03-07 09:05:00|1089.3|1088.3|1092.2|1091.2|1093|1092|1089.3|1088.3|691
1646644200000|2022-03-07 09:10:00|1092.3|1091.3|1091.3|1090.3|1092.4|1091.4|1091|1090|442
1646644500000|2022-03-07 09:15:00|1091.2|1090.2|1089.9|1088.9|1091.7|1090.7|1089.4|1088.4|741
1646644800000|2022-03-07 09:20:00|1090|1089|1090|1089|1091.3|1090.3|1089.8|1088.8|538
1646645100000|2022-03-07 09:25:00|1090.1|1089.1|1090.3|1089.3|1091.6|1090.6|1089.9|1088.9|380
1646645400000|2022-03-07 09:30:00|1090.4|1089.4|1089.3|1088.3|1091|1090|1088.8|1087.8|453
1646645700000|2022-03-07 09:35:00|1089.5|1088.5|1089|1088|1089.8|1088.8|1088.7|1087.7|634
1646646000000|2022-03-07 09:40:00|1089.1|1088.1|1089.8|1088.8|1090.9|1089.9|1088.7|1087.7|359
1646646300000|2022-03-07 09:45:00|1089.6|1088.6|1088.8|1087.8|1089.6|1088.6|1088.3|1087.3|515
1646646600000|2022-03-07 09:50:00|1088.7|1087.7|1090|1089|1090|1089|1088.4|1087.4|639
1646646900000|2022-03-07 09:55:00|1090.1|1089.1|1090.3|1089.3|1090.8|1089.8|1088.9|1087.9|313
1646647200000|2022-03-07 10:00:00|1090.1|1089.1|1089.3|1088.3|1090.7|1089.7|1088.8|1087.8|581
1646647500000|2022-03-07 10:05:00|1089.2|1088.2|1088.4|1087.4|1089.9|1088.9|1088|1087|789
1646647800000|2022-03-07 10:10:00|1088.5|1087.5|1090.4|1089.4|1090.9|1089.9|1088.2|1087.2|420
1646648100000|2022-03-07 10:15:00|1090.5|1089.5|1089.4|1088.4|1090.6|1089.6|1089.4|1088.4|200
1646648400000|2022-03-07 10:20:00|1089.3|1088.3|1089.3|1088.3|1089.9|1088.9|1089|1088|291
1646648700000|2022-03-07 10:25:00|1089.2|1088.2|1087.3|1086.3|1089.7|1088.7|1087.3|1086.3|223
1646649000000|2022-03-07 10:30:00|1087.4|1086.4|1087.2|1086.2|1087.7|1086.7|1086.8|1085.8|266
1646649300000|2022-03-07 10:35:00|1087.1|1086.1|1087.1|1086.1|1088|1087|1086.7|1085.7|428
1646649600000|2022-03-07 10:40:00|1087|1086|1086.9|1085.9|1087.6|1086.6|1086.4|1085.4|204
1646649900000|2022-03-07 10:45:00|1087|1086|1087.7|1086.7|1088.1|1087.1|1086.8|1085.8|234
1646650200000|2022-03-07 10:50:00|1087.8|1086.8|1088.4|1087.4|1088.8|1087.8|1087.8|1086.8|118
1646650500000|2022-03-07 10:55:00|1088.3|1087.3|1086.4|1085.4|1089.2|1088.2|1086.4|1085.4|308
1646650800000|2022-03-07 11:00:00|1086.5|1085.5|1085.3|1084.3|1086.8|1085.8|1085|1084|730
1646651100000|2022-03-07 11:05:00|1085.2|1084.2|1085.9|1084.9|1086.5|1085.5|1084.8|1083.8|522
1646651400000|2022-03-07 11:10:00|1086|1085|1086.8|1085.8|1087|1086|1086|1085|411
1646651700000|2022-03-07 11:15:00|1086.7|1085.7|1087|1086|1087|1086|1084.3|1083.3|1536
1646652000000|2022-03-07 11:20:00|1086.8|1085.8|1088|1087|1088.7|1087.7|1086.5|1085.5|731
1646652300000|2022-03-07 11:25:00|1088.1|1087.1|1086.9|1085.9|1088.4|1087.4|1086.9|1085.9|778
1646652600000|2022-03-07 11:30:00|1087|1086|1086.6|1085.6|1087.5|1086.5|1086.6|1085.6|664
1646652900000|2022-03-07 11:35:00|1086.5|1085.5|1086.1|1085.1|1087|1086|1085.9|1084.9|635
1646653200000|2022-03-07 11:40:00|1086.2|1085.2|1086.5|1085.5|1087.5|1086.5|1086.2|1085.2|716
1646653500000|2022-03-07 11:45:00|1086.7|1085.7|1086.4|1085.4|1086.9|1085.9|1086.1|1085.1|694
1646653800000|2022-03-07 11:50:00|1086.5|1085.5|1087.8|1086.8|1088.2|1087.2|1086.5|1085.5|643
1646654100000|2022-03-07 11:55:00|1087.9|1086.9|1090|1089|1090.2|1089.2|1087.8|1086.8|849
1646654400000|2022-03-07 12:00:00|1089.9|1088.9|1092.2|1091.2|1092.7|1091.7|1089.9|1088.9|1736
1646654700000|2022-03-07 12:05:00|1092.3|1091.3|1093|1092|1094.4|1093.4|1091.7|1090.7|1151
1646655000000|2022-03-07 12:10:00|1093.3|1092.3|1093.6|1092.6|1094.8|1093.8|1092.9|1091.9|795
1646655300000|2022-03-07 12:15:00|1093.7|1092.7|1096.6|1095.6|1096.6|1095.6|1093.7|1092.7|1154
1646655600000|2022-03-07 12:20:00|1096.5|1095.5|1097.1|1096.1|1097.6|1096.6|1096|1095|739
1646655900000|2022-03-07 12:25:00|1097.2|1096.2|1097.9|1096.9|1098.2|1097.2|1095.7|1094.7|616
1646656200000|2022-03-07 12:30:00|1097.8|1096.8|1097.8|1096.8|1098.8|1097.8|1096.9|1095.9|574
1646656500000|2022-03-07 12:35:00|1097.9|1096.9|1098.9|1097.9|1098.9|1097.9|1097.7|1096.7|645
1646656800000|2022-03-07 12:40:00|1098.5|1097.5|1097.7|1096.7|1098.5|1097.5|1096.7|1095.7|621
1646657100000|2022-03-07 12:45:00|1098.2|1097.2|1096.1|1095.1|1098.5|1097.5|1096.1|1095.1|570
1646657400000|2022-03-07 12:50:00|1096|1095|1096.8|1095.8|1097.6|1096.6|1095.8|1094.8|720
1646657700000|2022-03-07 12:55:00|1096.7|1095.7|1095.7|1094.7|1097.3|1096.3|1095.4|1094.4|381
1646658000000|2022-03-07 13:00:00|1096|1095|1094.9|1093.9|1096.4|1095.4|1094.6|1093.6|330
1646658300000|2022-03-07 13:05:00|1095|1094|1095.8|1094.8|1095.8|1094.8|1094.8|1093.8|378
1646658600000|2022-03-07 13:10:00|1096.2|1095.2|1096.4|1095.4|1097.7|1096.7|1096.1|1095.1|308
1646658900000|2022-03-07 13:15:00|1096.3|1095.3|1098.3|1097.3|1098.3|1097.3|1096.2|1095.2|449
1646659200000|2022-03-07 13:20:00|1098.2|1097.2|1098.3|1097.3|1099.2|1098.2|1097.4|1096.4|690
1646659500000|2022-03-07 13:25:00|1098.4|1097.4|1097.9|1096.9|1099.2|1098.2|1097.7|1096.7|470
1646659800000|2022-03-07 13:30:00|1098|1097|1099.4|1098.4|1099.5|1098.5|1097.7|1096.7|204
1646660100000|2022-03-07 13:35:00|1099.2|1098.2|1100|1099|1100.3|1099.3|1098.6|1097.6|297
1646660400000|2022-03-07 13:40:00|1100.2|1099.2|1099.5|1098.5|1101|1100|1098.9|1097.9|318
1646660700000|2022-03-07 13:45:00|1099.6|1098.6|1100.9|1099.9|1101.2|1100.2|1098.9|1097.9|289
1646661000000|2022-03-07 13:50:00|1100.8|1099.8|1100.2|1099.2|1101.2|1100.2|1099.5|1098.5|500
1646661300000|2022-03-07 13:55:00|1100.3|1099.3|1098.7|1097.7|1101.1|1100.1|1098.7|1097.7|991
1646661600000|2022-03-07 14:00:00|1098.8|1097.8|1099.9|1098.9|1100.6|1099.6|1098.7|1097.7|315
1646661900000|2022-03-07 14:05:00|1100|1099|1101.2|1100.2|1102.8|1101.8|1100|1099|879
1646662200000|2022-03-07 14:10:00|1101.4|1100.4|1100.4|1099.4|1101.9|1100.9|1100.2|1099.2|654
1646662500000|2022-03-07 14:15:00|1100.6|1099.6|1099.8|1098.8|1100.8|1099.8|1099.5|1098.5|1309
1646662800000|2022-03-07 14:20:00|1099.9|1098.9|1102.2|1101.2|1102.2|1101.2|1099.8|1098.8|752
1646663100000|2022-03-07 14:25:00|1102.1|1101.1|1102.2|1101.2|1102.5|1101.5|1101.1|1100.1|1075
1646663400000|2022-03-07 14:30:00|1102|1101.5|1102.7|1102.2|1104.5|1104|1101.1|1100.6|6822
1646663700000|2022-03-07 14:35:00|1102.6|1102.1|1103.3|1102.8|1104.1|1103.6|1101.5|1101|4460
1646664000000|2022-03-07 14:40:00|1103.2|1102.7|1100.1|1099.6|1104.1|1103.6|1100|1099.5|2463
1646664300000|2022-03-07 14:45:00|1100|1099.5|1100.2|1099.7|1101.4|1100.9|1098.9|1098.4|1445
1646664600000|2022-03-07 14:50:00|1100.1|1099.6|1100.8|1100.3|1101.7|1101.2|1099.9|1099.4|1612
1646664900000|2022-03-07 14:55:00|1100.9|1100.4|1099.2|1098.7|1102.3|1101.8|1098.9|1098.4|2066
1646665200000|2022-03-07 15:00:00|1099|1098.5|1099.5|1099|1099.7|1099.2|1097.8|1097.3|1454
1646665500000|2022-03-07 15:05:00|1099.4|1098.9|1098.9|1098.4|1100|1099.5|1098.7|1098.2|1543
1646665800000|2022-03-07 15:10:00|1098.8|1098.3|1096.8|1096.3|1099.6|1099.1|1096.5|1096|1556
1646666100000|2022-03-07 15:15:00|1096.9|1096.4|1095.2|1094.7|1097.5|1097|1095.1|1094.6|1893
1646666400000|2022-03-07 15:20:00|1095.4|1094.9|1093.9|1093.4|1096.2|1095.7|1093.8|1093.3|1150
1646666700000|2022-03-07 15:25:00|1093.8|1093.3|1094.1|1093.6|1094.6|1094.1|1092.9|1092.4|2143
1646667000000|2022-03-07 15:30:00|1094.2|1093.7|1094.6|1094.1|1095.4|1094.9|1093.6|1093.1|1842
1646667300000|2022-03-07 15:35:00|1094.8|1094.3|1094.9|1094.4|1096|1095.5|1094.3|1093.8|1808
1646667600000|2022-03-07 15:40:00|1094.8|1094.3|1094.6|1094.1|1095.6|1095.1|1093.8|1093.3|789
1646667900000|2022-03-07 15:45:00|1094.3|1093.8|1093.9|1093.4|1095.3|1094.8|1093.3|1092.8|1523
1646668200000|2022-03-07 15:50:00|1093.8|1093.3|1092.6|1092.1|1094.4|1093.9|1092.5|1092|1718
1646668500000|2022-03-07 15:55:00|1092.7|1092.2|1093.8|1093.3|1094.7|1094.2|1092.6|1092.1|1889
1646668800000|2022-03-07 16:00:00|1093.9|1093.4|1093.7|1093.2|1094.1|1093.6|1092.3|1091.8|1691
1646669100000|2022-03-07 16:05:00|1093.8|1093.3|1093.6|1093.1|1094.9|1094.4|1093.3|1092.8|3073
1646669400000|2022-03-07 16:10:00|1093.5|1093|1092.5|1092|1094.3|1093.8|1092.4|1091.9|2390
1646669700000|2022-03-07 16:15:00|1092.4|1091.9|1094.3|1093.8|1095|1094.5|1092.4|1091.9|2342
1646670000000|2022-03-07 16:20:00|1094.2|1093.7|1092.8|1092.3|1094.6|1094.1|1092.4|1091.9|2725
1646670300000|2022-03-07 16:25:00|1092.7|1092.2|1092.3|1091.8|1093.1|1092.6|1092.1|1091.6|3280
1646670600000|2022-03-07 16:30:00|1092.2|1091.7|1090.4|1089.9|1092.6|1092.1|1090.3|1089.8|3064
1646670900000|2022-03-07 16:35:00|1090.5|1090|1089.4|1088.9|1090.6|1090.1|1089.4|1088.9|2624
1646671200000|2022-03-07 16:40:00|1089.3|1088.8|1089.4|1088.9|1090.2|1089.7|1088.5|1088|1866
1646671500000|2022-03-07 16:45:00|1089.5|1089|1090.7|1090.2|1092.5|1092|1089.3|1088.8|2505
1646671800000|2022-03-07 16:50:00|1090.6|1090.1|1090.1|1089.6|1091.3|1090.8|1089.9|1089.4|1902
1646672100000|2022-03-07 16:55:00|1090|1089.5|1088.8|1088.3|1090|1089.5|1088.3|1087.8|1408
1646672400000|2022-03-07 17:00:00|1088.7|1088.2|1088|1087.5|1088.9|1088.4|1087.6|1087.1|1505
1646672700000|2022-03-07 17:05:00|1087.9|1087.4|1088.3|1087.8|1088.7|1088.2|1087.3|1086.8|1063
1646673000000|2022-03-07 17:10:00|1088.4|1087.9|1088.9|1088.4|1089.6|1089.1|1088.2|1087.7|1122
1646673300000|2022-03-07 17:15:00|1088.8|1088.3|1087.8|1087.3|1089.9|1089.4|1087.5|1087|1216
1646673600000|2022-03-07 17:20:00|1087.7|1087.2|1086.2|1085.7|1088.1|1087.6|1086|1085.5|1362
1646673900000|2022-03-07 17:25:00|1086.3|1085.8|1086.5|1086|1086.7|1086.2|1085.6|1085.1|1386
1646674200000|2022-03-07 17:30:00|1086.4|1085.9|1086.7|1086.2|1086.9|1086.4|1085.6|1085.1|1530
1646674500000|2022-03-07 17:35:00|1086.9|1086.4|1087.6|1087.1|1088.1|1087.6|1086.3|1085.8|1146
1646674800000|2022-03-07 17:40:00|1087.7|1087.2|1087.9|1087.4|1088.8|1088.3|1087.5|1087|1128
1646675100000|2022-03-07 17:45:00|1087.8|1087.3|1088.9|1088.4|1089.4|1088.9|1087.7|1087.2|875
1646675400000|2022-03-07 17:50:00|1088.8|1088.3|1087.8|1087.3|1090.7|1090.2|1087.6|1087.1|2665
1646675700000|2022-03-07 17:55:00|1087.9|1087.4|1087.4|1086.9|1088.2|1087.7|1086.5|1086|1740
1646676000000|2022-03-07 18:00:00|1087.3|1086.8|1088.1|1087.6|1089.4|1088.9|1087.1|1086.6|1269
1646676300000|2022-03-07 18:05:00|1088|1087.5|1087.8|1087.3|1089.3|1088.8|1087.7|1087.2|1329
1646676600000|2022-03-07 18:10:00|1087.7|1087.2|1085.9|1085.4|1088|1087.5|1085.5|1085|2908
1646676900000|2022-03-07 18:15:00|1086|1085.5|1084.9|1084.4|1086|1085.5|1084.7|1084.2|1377
1646677200000|2022-03-07 18:20:00|1084.8|1084.3|1084.7|1084.2|1085.4|1084.9|1084.3|1083.8|1165
1646677500000|2022-03-07 18:25:00|1084.8|1084.3|1085.2|1084.7|1085.7|1085.2|1084.7|1084.2|1339
1646677800000|2022-03-07 18:30:00|1085.3|1084.8|1085|1084.5|1086.3|1085.8|1084.9|1084.4|773
1646678100000|2022-03-07 18:35:00|1085.1|1084.6|1085.9|1085.4|1086.2|1085.7|1084.7|1084.2|1501
1646678400000|2022-03-07 18:40:00|1085.8|1085.3|1085.1|1084.6|1086.8|1086.3|1084.9|1084.4|1170
1646678700000|2022-03-07 18:45:00|1085|1084.5|1085.5|1085|1085.7|1085.2|1084.7|1084.2|1066
1646679000000|2022-03-07 18:50:00|1085.6|1085.1|1085|1084.5|1086.5|1086|1084.8|1084.3|836
1646679300000|2022-03-07 18:55:00|1084.9|1084.4|1083.9|1083.4|1085.1|1084.6|1083.5|1083|1112
1646679600000|2022-03-07 19:00:00|1083.7|1083.2|1083.4|1082.9|1084.8|1084.3|1083|1082.5|1762
1646679900000|2022-03-07 19:05:00|1083.5|1083|1083.1|1082.6|1083.6|1083.1|1082.8|1082.3|2048
1646680200000|2022-03-07 19:10:00|1083|1082.5|1084.2|1083.7|1084.8|1084.3|1083|1082.5|843
1646680500000|2022-03-07 19:15:00|1084.4|1083.9|1085.5|1085|1085.6|1085.1|1083.5|1083|979
1646680800000|2022-03-07 19:20:00|1085.4|1084.9|1082.9|1082.4|1085.5|1085|1082.9|1082.4|840
1646681100000|2022-03-07 19:25:00|1082.8|1082.3|1082.9|1082.4|1083.4|1082.9|1082.7|1082.2|1114
1646681400000|2022-03-07 19:30:00|1082.8|1082.3|1081.7|1081.2|1083|1082.5|1081.7|1081.2|1092
1646681700000|2022-03-07 19:35:00|1081.8|1081.3|1082.6|1082.1|1082.6|1082.1|1081.7|1081.2|1013
1646682000000|2022-03-07 19:40:00|1082.7|1082.2|1081|1080.5|1082.7|1082.2|1080.6|1080.1|1113
1646682300000|2022-03-07 19:45:00|1080.9|1080.4|1082.1|1081.6|1082.1|1081.6|1080.6|1080.1|780
1646682600000|2022-03-07 19:50:00|1082|1081.5|1080.4|1079.9|1082.2|1081.7|1080.4|1079.9|966
1646682900000|2022-03-07 19:55:00|1080.5|1080|1079.9|1079.4|1081.7|1081.2|1079.8|1079.3|1174
1646683200000|2022-03-07 20:00:00|1080|1079.5|1079.4|1078.9|1080.5|1080|1079|1078.5|1210
1646683500000|2022-03-07 20:05:00|1079.3|1078.8|1079.3|1078.8|1079.7|1079.2|1078.3|1077.8|1271
1646683800000|2022-03-07 20:10:00|1079.4|1078.9|1078.3|1077.8|1079.7|1079.2|1078.1|1077.6|1299
1646684100000|2022-03-07 20:15:00|1078.2|1077.7|1077.9|1077.4|1078.5|1078|1077.3|1076.8|1532
1646684400000|2022-03-07 20:20:00|1078|1077.5|1078.3|1077.8|1079.2|1078.7|1077.9|1077.4|841
1646684700000|2022-03-07 20:25:00|1078.4|1077.9|1079.2|1078.7|1079.9|1079.4|1078.4|1077.9|1226
1646685000000|2022-03-07 20:30:00|1079.1|1078.6|1077.8|1077.3|1079.1|1078.6|1077.7|1077.2|1586
1646685300000|2022-03-07 20:35:00|1077.9|1077.4|1077.5|1077|1078.1|1077.6|1077.4|1076.9|1517
1646685600000|2022-03-07 20:40:00|1077.6|1077.1|1080.8|1080.3|1080.9|1080.4|1077.5|1077|2324
1646685900000|2022-03-07 20:45:00|1080.7|1080.2|1079|1078.5|1080.7|1080.2|1078.9|1078.4|2663
1646686200000|2022-03-07 20:50:00|1078.8|1078.3|1078.2|1077.7|1080.1|1079.6|1078.1|1077.6|2711
1646686500000|2022-03-07 20:55:00|1078.3|1077.8|1079.4|1078.9|1080.2|1079.7|1078.3|1077.8|12195
1646686800000|2022-03-07 21:00:00|1079.6|1078.6|1079.2|1078.2|1079.8|1078.8|1078.9|1077.9|724
1646687100000|2022-03-07 21:05:00|1079.1|1078.1|1077.2|1076.2|1079.1|1078.1|1077.1|1076.1|440
1646687400000|2022-03-07 21:10:00|1077.3|1076.3|1078|1077|1078.2|1077.2|1077.3|1076.3|40
1646687700000|2022-03-07 21:15:00|1078.7|1077.7|1078.7|1077.7|1079.3|1078.3|1078.7|1077.7|36
1646688000000|2022-03-07 21:20:00|1078.2|1077.2|1078.5|1077.5|1078.5|1077.5|1078|1077|24
1646688300000|2022-03-07 21:25:00|1077.7|1076.7|1078.2|1077.2|1078.3|1077.3|1077.7|1076.7|12
1646688600000|2022-03-07 21:30:00|1078.4|1077.4|1078.3|1077.3|1079.2|1078.2|1078.2|1077.2|25
1646688900000|2022-03-07 21:35:00|1079|1078|1079|1078|1079|1078|1079|1078|1
1646689500000|2022-03-07 21:45:00|1079.2|1078.2|1080.5|1079.5|1080.5|1079.5|1079.1|1078.1|51
1646689800000|2022-03-07 21:50:00|1080.1|1079.1|1079.4|1078.4|1080.1|1079.1|1079.2|1078.2|21
1646690100000|2022-03-07 21:55:00|1079.6|1078.6|1079.2|1078.2|1079.6|1078.6|1079.2|1078.2|26
1646690400000|2022-03-07 22:00:00|1079.5|1078.5|1079.2|1078.2|1079.5|1078.5|1079.2|1078.2|5
1646690700000|2022-03-07 22:05:00|1079.5|1078.5|1079.2|1078.2|1079.5|1078.5|1079.2|1078.2|6
1646691600000|2022-03-07 22:20:00|||||||||1
1646691900000|2022-03-07 22:25:00|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1
1646693700000|2022-03-07 22:55:00|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|7
1646694000000|2022-03-07 23:00:00|1079.6|1077.6|1080.1|1078.1|1081.4|1079.4|1078.7|1076.7|0
1646694300000|2022-03-07 23:05:00|1080.2|1078.2|1079.9|1077.9|1080.3|1078.3|1079.3|1077.3|0
1646694600000|2022-03-07 23:10:00|1080|1078|1080.3|1078.3|1080.5|1078.5|1079.6|1077.6|0
1646694900000|2022-03-07 23:15:00|1080.4|1078.4|1080.1|1078.1|1080.5|1078.5|1079.8|1077.8|0
1646695200000|2022-03-07 23:20:00|1080.2|1078.2|1080.6|1078.6|1081.2|1079.2|1080.2|1078.2|0
1646695500000|2022-03-07 23:25:00|1080.7|1078.7|1080.1|1078.1|1081|1079|1080|1078|0
1646695800000|2022-03-07 23:30:00|1080|1078|1079|1077|1080.1|1078.1|1078.7|1076.7|0
1646696100000|2022-03-07 23:35:00|1079.1|1077.1|1079.4|1077.4|1079.7|1077.7|1079|1077|0
1646696400000|2022-03-07 23:40:00|1079.3|1077.3|1079.9|1077.9|1079.9|1077.9|1079.3|1077.3|0
1646696700000|2022-03-07 23:45:00|1079.8|1077.8|1079.3|1077.3|1080.2|1078.2|1079.1|1077.1|0
1646697000000|2022-03-07 23:50:00|1079.4|1077.4|1080|1078|1080.2|1078.2|1079.3|1077.3|0
1646697300000|2022-03-07 23:55:00|1080.1|1078.1|1079.8|1077.8|1080.4|1078.4|1079.8|1077.8|0
1646697600000|2022-03-08 00:00:00|1079.9|1077.9|1080.2|1078.2|1080.8|1078.8|1079.7|1077.7|0
1646697900000|2022-03-08 00:05:00|1080.1|1078.1|1080.9|1078.9|1081|1079|1079.9|1077.9|0
1646698200000|2022-03-08 00:10:00|1080.8|1078.8|1079.6|1077.6|1080.9|1078.9|1079.1|1077.1|0
1646698500000|2022-03-08 00:15:00|1079.8|1077.8|1081.2|1079.2|1081.6|1079.6|1079.5|1077.5|0
1646698800000|2022-03-08 00:20:00|1081.1|1079.1|1081.5|1079.5|1081.8|1079.8|1080.6|1078.6|0
1646699100000|2022-03-08 00:25:00|1081.4|1079.4|1081.3|1079.3|1081.8|1079.8|1081|1079|0
1646699400000|2022-03-08 00:30:00|1081.2|1079.2|1080.1|1078.1|1081.5|1079.5|1080|1078|0
1646699700000|2022-03-08 00:35:00|1080|1078|1081.2|1079.2|1081.3|1079.3|1079.7|1077.7|0
1646700000000|2022-03-08 00:40:00|1081.3|1079.3|1080.3|1078.3|1081.3|1079.3|1080|1078|0
1646700300000|2022-03-08 00:45:00|1080.4|1078.4|1080.2|1078.2|1081.1|1079.1|1079.5|1077.5|0
1646700600000|2022-03-08 00:50:00|1080.1|1078.1|1080.5|1078.5|1080.7|1078.7|1079.7|1077.7|0
1646700900000|2022-03-08 00:55:00|1080.4|1078.4|1080.9|1078.9|1081.2|1079.2|1080.2|1078.2|0
1646701200000|2022-03-08 01:00:00|1081|1079|1084.8|1083.8|1085.7|1084.7|1080.9|1078.9|141
1646701500000|2022-03-08 01:05:00|1084.7|1083.7|1087.7|1086.7|1087.7|1086.7|1084.3|1083.3|79
1646701800000|2022-03-08 01:10:00|1087.9|1086.9|1087|1086|1088.5|1087.5|1086.7|1085.7|125
1646702100000|2022-03-08 01:15:00|1087.1|1086.1|1090.6|1089.6|1092.5|1091.5|1087.1|1086.1|175
1646702400000|2022-03-08 01:20:00|1090.8|1089.8|1091.6|1090.6|1091.6|1090.6|1090|1089|103
1646702700000|2022-03-08 01:25:00|1092.1|1091.1|1090.8|1089.8|1093.3|1092.3|1090.8|1089.8|80
1646703000000|2022-03-08 01:30:00|1090.2|1089.2|1091.9|1090.9|1093.2|1092.2|1090.2|1089.2|39
1646703300000|2022-03-08 01:35:00|1091.6|1090.6|1085.9|1084.9|1091.6|1090.6|1085.9|1084.9|22
1646703600000|2022-03-08 01:40:00|1086.6|1085.6|1092.1|1091.1|1092.1|1091.1|1086.3|1085.3|57
1646703900000|2022-03-08 01:45:00|1092.2|1091.2|1093.2|1092.2|1093.5|1092.5|1091.1|1090.1|101
1646704200000|2022-03-08 01:50:00|1093.1|1092.1|1091.6|1090.6|1094.1|1093.1|1091.5|1090.5|100
1646704500000|2022-03-08 01:55:00|1091.4|1090.4|1091.6|1090.6|1092.3|1091.3|1091|1090|85
1646704800000|2022-03-08 02:00:00|1091.9|1090.9|1091.4|1090.4|1091.9|1090.9|1090.4|1089.4|44
1646705100000|2022-03-08 02:05:00|1091.6|1090.6|1090|1089|1092.2|1091.2|1089.4|1088.4|106
1646705400000|2022-03-08 02:10:00|1089.9|1088.9|1089.6|1088.6|1090.4|1089.4|1089.6|1088.6|7
1646705700000|2022-03-08 02:15:00|1089.9|1088.9|1089.6|1088.6|1090.3|1089.3|1089.6|1088.6|28
1646706000000|2022-03-08 02:20:00|1089.2|1088.2|1089.1|1088.1|1089.2|1088.2|1088.2|1087.2|24
1646706300000|2022-03-08 02:25:00|1089|1088|1086.9|1085.9|1089|1088|1086.9|1085.9|42
1646706600000|2022-03-08 02:30:00|1087.6|1086.6|1086.9|1085.9|1087.6|1086.6|1086.8|1085.8|18
1646706900000|2022-03-08 02:35:00|1087.6|1086.6|1087.4|1086.4|1088|1087|1087.4|1086.4|6
1646707200000|2022-03-08 02:40:00|1086.1|1085.1|1085.4|1084.4|1086.5|1085.5|1085.4|1084.4|8
1646707500000|2022-03-08 02:45:00|1085.2|1084.2|1083|1082|1085.5|1084.5|1082.8|1081.8|99
1646707800000|2022-03-08 02:50:00|1082.9|1081.9|1082.2|1081.2|1082.9|1081.9|1081.7|1080.7|36
1646708100000|2022-03-08 02:55:00|1082.8|1081.8|1081.6|1080.6|1083.4|1082.4|1081.6|1080.6|71
1646708400000|2022-03-08 03:00:00|1081.5|1080.5|1081.4|1080.4|1081.7|1080.7|1080.2|1079.2|61
1646708700000|2022-03-08 03:05:00|1081.6|1080.6|1082.9|1081.9|1083.1|1082.1|1081.4|1080.4|69
1646709000000|2022-03-08 03:10:00|1083.1|1082.1|1081|1080|1083.1|1082.1|1080.7|1079.7|42
1646709300000|2022-03-08 03:15:00|1080.9|1079.9|1080.2|1079.2|1081.5|1080.5|1079.6|1078.6|41
1646709600000|2022-03-08 03:20:00|1080.4|1079.4|1080.7|1079.7|1081.4|1080.4|1079.8|1078.8|64
1646709900000|2022-03-08 03:25:00|1081|1080|1082|1081|1082.4|1081.4|1081|1080|52
1646710200000|2022-03-08 03:30:00|1081.7|1080.7|1081.7|1080.7|1083.5|1082.5|1081.4|1080.4|76
1646710500000|2022-03-08 03:35:00|1082|1081|1082.1|1081.1|1082.5|1081.5|1081.6|1080.6|16
1646710800000|2022-03-08 03:40:00|1081.8|1080.8|1080.6|1079.6|1081.8|1080.8|1080.4|1079.4|57
1646711100000|2022-03-08 03:45:00|1080.3|1079.3|1080.7|1079.7|1082.3|1081.3|1080.3|1079.3|42
1646711400000|2022-03-08 03:50:00|1081.4|1080.4|1082.1|1081.1|1082.6|1081.6|1081.4|1080.4|40
1646711700000|2022-03-08 03:55:00|1082|1081|1081.8|1080.8|1082|1081|1081.5|1080.5|47
1646712000000|2022-03-08 04:00:00|1081.9|1080.9|1081.6|1080.6|1082.2|1081.2|1081.4|1080.4|48
1646712300000|2022-03-08 04:05:00|1082.1|1081.1|1082|1081|1082.2|1081.2|1081.7|1080.7|37
1646712600000|2022-03-08 04:10:00|1081.9|1080.9|1081.5|1080.5|1081.9|1080.9|1080.9|1079.9|45
1646712900000|2022-03-08 04:15:00|1081.2|1080.2|1080.9|1079.9|1081.5|1080.5|1080.8|1079.8|26
1646713200000|2022-03-08 04:20:00|1080.6|1079.6|1080.1|1079.1|1080.8|1079.8|1079.9|1078.9|29
1646713500000|2022-03-08 04:25:00|1080|1079|1081.2|1080.2|1081.3|1080.3|1080|1079|26
1646713800000|2022-03-08 04:30:00|1080.8|1079.8|1081|1080|1081|1080|1080.8|1079.8|5
1646714100000|2022-03-08 04:35:00|1081.2|1080.2|1081.7|1080.7|1081.8|1080.8|1081.2|1080.2|12
1646714400000|2022-03-08 04:40:00|1081.6|1080.6|1082.5|1081.5|1082.5|1081.5|1081.3|1080.3|14
1646714700000|2022-03-08 04:45:00|1081.8|1080.8|1081.3|1080.3|1081.8|1080.8|1081.3|1080.3|5
1646715000000|2022-03-08 04:50:00|1081|1080|1081|1080|1081|1080|1081|1080|1
1646715300000|2022-03-08 04:55:00|1081.6|1080.6|1081.5|1080.5|1081.6|1080.6|1081.5|1080.5|3
1646715600000|2022-03-08 05:00:00|1081.2|1080.2|1083.5|1082.5|1083.5|1082.5|1080.6|1079.6|28
1646715900000|2022-03-08 05:05:00|1083|1082|1080.8|1079.8|1085|1084|1080|1079|102
1646716200000|2022-03-08 05:10:00|1080.4|1079.4|1082.9|1081.9|1082.9|1081.9|1080|1079|55
1646716500000|2022-03-08 05:15:00|1083.1|1082.1|1082|1081|1083.1|1082.1|1082|1081|20
1646716800000|2022-03-08 05:20:00|1082.2|1081.2|1082.3|1081.3|1082.8|1081.8|1081.4|1080.4|44
1646717100000|2022-03-08 05:25:00|1081.7|1080.7|1079.7|1078.7|1082.4|1081.4|1079.7|1078.7|26
1646717400000|2022-03-08 05:30:00|1080.1|1079.1|1081|1080|1081.2|1080.2|1079.9|1078.9|11
1646717700000|2022-03-08 05:35:00|1080.3|1079.3|1080.6|1079.6|1081.5|1080.5|1080.2|1079.2|30
1646718000000|2022-03-08 05:40:00|1080.5|1079.5|1080.5|1079.5|1081.1|1080.1|1080|1079|16
1646718300000|2022-03-08 05:45:00|1080|1079|1079.8|1078.8|1080|1079|1079.4|1078.4|18
1646718600000|2022-03-08 05:50:00|1079.6|1078.6|1079.6|1078.6|1080|1079|1078.6|1077.6|240
1646718900000|2022-03-08 05:55:00|1079.4|1078.4|1078.6|1077.6|1080|1079|1078.5|1077.5|19
1646719200000|2022-03-08 06:00:00|1078.8|1077.8|1079.6|1078.6|1079.6|1078.6|1078.1|1077.1|33
1646719500000|2022-03-08 06:05:00|1079.4|1078.4|1078.4|1077.4|1079.8|1078.8|1078.4|1077.4|17
1646719800000|2022-03-08 06:10:00|1078.1|1077.1|1075.5|1074.5|1078.2|1077.2|1075.4|1074.4|100
1646720100000|2022-03-08 06:15:00|1075.3|1074.3|1073.6|1072.6|1075.9|1074.9|1073.5|1072.5|184
1646720400000|2022-03-08 06:20:00|1073.7|1072.7|1070.5|1069.5|1074.1|1073.1|1070.4|1069.4|192
1646720700000|2022-03-08 06:25:00|1070|1069|1070.2|1069.2|1072.5|1071.5|1070|1069|205
1646721000000|2022-03-08 06:30:00|1070|1069|1070.5|1069.5|1071.9|1070.9|1070|1069|350
1646721300000|2022-03-08 06:35:00|1070.6|1069.6|1068.9|1067.9|1070.9|1069.9|1068.5|1067.5|348
1646721600000|2022-03-08 06:40:00|1068.7|1067.7|1068.8|1067.8|1070.2|1069.2|1068|1067|365
1646721900000|2022-03-08 06:45:00|1069|1068|1069.1|1068.1|1069.4|1068.4|1067.6|1066.6|220
1646722200000|2022-03-08 06:50:00|1069|1068|1071.7|1070.7|1071.7|1070.7|1069|1068|196
1646722500000|2022-03-08 06:55:00|1071.6|1070.6|1070.9|1069.9|1072.2|1071.2|1070.6|1069.6|271
1646722800000|2022-03-08 07:00:00|1071|1070|1070.2|1069.2|1071.6|1070.6|1069.6|1068.6|279
1646723100000|2022-03-08 07:05:00|1069.9|1068.9|1070.1|1069.1|1071.3|1070.3|1069.9|1068.9|173
1646723400000|2022-03-08 07:10:00|1069.9|1068.9|1068.3|1067.3|1069.9|1068.9|1067.5|1066.5|330
1646723700000|2022-03-08 07:15:00|1068.1|1067.1|1070.9|1069.9|1070.9|1069.9|1067.6|1066.6|278
1646724000000|2022-03-08 07:20:00|1071|1070|1072.2|1071.2|1073.4|1072.4|1071|1070|345
1646724300000|2022-03-08 07:25:00|1072|1071|1076|1075|1076|1075|1071.7|1070.7|348
1646724600000|2022-03-08 07:30:00|1075.9|1074.9|1073.8|1072.8|1076.2|1075.2|1073.5|1072.5|281
1646724900000|2022-03-08 07:35:00|1074.1|1073.1|1073.7|1072.7|1075.1|1074.1|1073.5|1072.5|312
1646725200000|2022-03-08 07:40:00|1073.8|1072.8|1074.2|1073.2|1074.2|1073.2|1072.5|1071.5|483
1646725500000|2022-03-08 07:45:00|1074.1|1073.1|1073.5|1072.5|1074.3|1073.3|1072.4|1071.4|605
1646725800000|2022-03-08 07:50:00|1073.4|1072.4|1071.8|1070.8|1073.5|1072.5|1071.1|1070.1|326
1646726100000|2022-03-08 07:55:00|1071.9|1070.9|1071|1070|1071.9|1070.9|1070.2|1069.2|747
1646726400000|2022-03-08 08:00:00|1071.3|1070.3|1073.4|1072.4|1074.1|1073.1|1070.7|1069.7|545
1646726700000|2022-03-08 08:05:00|1073.5|1072.5|1073.2|1072.2|1073.9|1072.9|1072.6|1071.6|1223
1646727000000|2022-03-08 08:10:00|1073.1|1072.1|1077.5|1076.5|1077.9|1076.9|1073.1|1072.1|1001
1646727300000|2022-03-08 08:15:00|1077.4|1076.4|1077.3|1076.3|1077.5|1076.5|1075.7|1074.7|430
1646727600000|2022-03-08 08:20:00|1077.4|1076.4|1079.7|1078.7|1079.7|1078.7|1077.1|1076.1|1548
1646727900000|2022-03-08 08:25:00|1079.6|1078.6|1081.7|1080.7|1081.7|1080.7|1078.4|1077.4|824
1646728200000|2022-03-08 08:30:00|1081.8|1080.8|1080.6|1079.6|1083.5|1082.5|1080.5|1079.5|744
1646728500000|2022-03-08 08:35:00|1080.7|1079.7|1082.4|1081.4|1082.8|1081.8|1080.7|1079.7|132
1646728800000|2022-03-08 08:40:00|1082.5|1081.5|1080.2|1079.2|1084|1083|1080|1079|526
1646729100000|2022-03-08 08:45:00|1080.1|1079.1|1081.8|1080.8|1082.9|1081.9|1079.6|1078.6|893
1646729400000|2022-03-08 08:50:00|1081.9|1080.9|1080.4|1079.4|1082.1|1081.1|1079.1|1078.1|357
1646729700000|2022-03-08 08:55:00|1080.5|1079.5|1081.4|1080.4|1081.7|1080.7|1079.8|1078.8|451
1646730000000|2022-03-08 09:00:00|1081.5|1080.5|1082.5|1081.5|1083.7|1082.7|1081.2|1080.2|246
1646730300000|2022-03-08 09:05:00|1082.7|1081.7|1081.5|1080.5|1082.9|1081.9|1080.3|1079.3|277
1646730600000|2022-03-08 09:10:00|1081.3|1080.3|1082.7|1081.7|1083.3|1082.3|1080.7|1079.7|146
1646730900000|2022-03-08 09:15:00|1082.6|1081.6|1083.7|1082.7|1083.9|1082.9|1082.6|1081.6|81
1646731200000|2022-03-08 09:20:00|1082.7|1081.7|1083.3|1082.3|1083.3|1082.3|1081.6|1080.6|139
1646731500000|2022-03-08 09:25:00|1083.1|1082.1|1082.6|1081.6|1083.6|1082.6|1082.4|1081.4|129
1646731800000|2022-03-08 09:30:00|1082.7|1081.7|1084.1|1083.1|1084.4|1083.4|1081.8|1080.8|438
1646732100000|2022-03-08 09:35:00|1084.3|1083.3|1083.7|1082.7|1084.4|1083.4|1082.8|1081.8|184
1646732400000|2022-03-08 09:40:00|1083.6|1082.6|1083|1082|1083.8|1082.8|1082.5|1081.5|123
1646732700000|2022-03-08 09:45:00|1083.1|1082.1|1082|1081|1083.1|1082.1|1081.1|1080.1|479
1646733000000|2022-03-08 09:50:00|1081.8|1080.8|1083.2|1082.2|1083.5|1082.5|1081.6|1080.6|152
1646733300000|2022-03-08 09:55:00|1083.3|1082.3|1082.5|1081.5|1083.4|1082.4|1081.8|1080.8|115
1646733600000|2022-03-08 10:00:00|1082.6|1081.6|1082.3|1081.3|1082.9|1081.9|1082|1081|237
1646733900000|2022-03-08 10:05:00|1082.4|1081.4|1080.7|1079.7|1082.4|1081.4|1080.6|1079.6|579
1646734200000|2022-03-08 10:10:00|1080.8|1079.8|1082.4|1081.4|1082.6|1081.6|1080.7|1079.7|400
1646734500000|2022-03-08 10:15:00|1082.3|1081.3|1079.7|1078.7|1082.5|1081.5|1079.3|1078.3|566
1646734800000|2022-03-08 10:20:00|1079.8|1078.8|1079.9|1078.9|1080.5|1079.5|1079.4|1078.4|253
1646735100000|2022-03-08 10:25:00|1080|1079|1082.4|1081.4|1082.6|1081.6|1080|1079|172
1646735400000|2022-03-08 10:30:00|1082.3|1081.3|1081.4|1080.4|1082.4|1081.4|1080.3|1079.3|239
1646735700000|2022-03-08 10:35:00|1081.5|1080.5|1080.4|1079.4|1081.8|1080.8|1080.4|1079.4|134
1646736000000|2022-03-08 10:40:00|1080.5|1079.5|1081.3|1080.3|1081.4|1080.4|1079.4|1078.4|382
1646736300000|2022-03-08 10:45:00|1081.4|1080.4|1081.9|1080.9|1082|1081|1080.8|1079.8|396
1646736600000|2022-03-08 10:50:00|1081.7|1080.7|1081.7|1080.7|1082.8|1081.8|1081.6|1080.6|163
1646736900000|2022-03-08 10:55:00|1081.6|1080.6|1084.7|1083.7|1085.4|1084.4|1081.6|1080.6|2383
1646737200000|2022-03-08 11:00:00|1084.6|1083.6|1085.1|1084.1|1085.3|1084.3|1083.9|1082.9|276
1646737500000|2022-03-08 11:05:00|1085.2|1084.2|1084.3|1083.3|1085.3|1084.3|1083.6|1082.6|191
1646737800000|2022-03-08 11:10:00|1084.6|1083.6|1084.2|1083.2|1085|1084|1083.5|1082.5|198
1646738100000|2022-03-08 11:15:00|1084.3|1083.3|1082.9|1081.9|1084.3|1083.3|1082.5|1081.5|258
1646738400000|2022-03-08 11:20:00|1082.8|1081.8|1083.2|1082.2|1083.5|1082.5|1082.5|1081.5|316
1646738700000|2022-03-08 11:25:00|1083.3|1082.3|1084.4|1083.4|1084.8|1083.8|1083.3|1082.3|243
1646739000000|2022-03-08 11:30:00|1084.5|1083.5|1083.5|1082.5|1084.7|1083.7|1083.4|1082.4|233
1646739300000|2022-03-08 11:35:00|1083.4|1082.4|1083.7|1082.7|1083.8|1082.8|1083|1082|285
1646739600000|2022-03-08 11:40:00|1084|1083|1083.7|1082.7|1084.1|1083.1|1082.7|1081.7|221
1646739900000|2022-03-08 11:45:00|1083.6|1082.6|1084.6|1083.6|1084.9|1083.9|1083.3|1082.3|494
1646740200000|2022-03-08 11:50:00|1084.7|1083.7|1084.9|1083.9|1085|1084|1084.2|1083.2|135
1646740500000|2022-03-08 11:55:00|1085|1084|1085.6|1084.6|1085.9|1084.9|1084.9|1083.9|217
1646740800000|2022-03-08 12:00:00|1085.4|1084.4|1087.5|1086.5|1087.5|1086.5|1085.4|1084.4|256
1646741100000|2022-03-08 12:05:00|1087.4|1086.4|1088|1087|1088.6|1087.6|1087.4|1086.4|434
1646741400000|2022-03-08 12:10:00|1088.1|1087.1|1089.9|1088.9|1090|1089|1088.1|1087.1|413
1646741700000|2022-03-08 12:15:00|1090|1089|1091.3|1090.3|1091.3|1090.3|1090|1089|1254
1646742000000|2022-03-08 12:20:00|1090.7|1089.7|1089.7|1088.7|1090.8|1089.8|1089.7|1088.7|130
1646742300000|2022-03-08 12:25:00|1089.8|1088.8|1089.4|1088.4|1090.8|1089.8|1088.8|1087.8|104
1646742600000|2022-03-08 12:30:00|1089.5|1088.5|1088.9|1087.9|1089.5|1088.5|1088.2|1087.2|503
1646742900000|2022-03-08 12:35:00|1088.8|1087.8|1087.8|1086.8|1089|1088|1087.8|1086.8|231
1646743200000|2022-03-08 12:40:00|1087.9|1086.9|1086.3|1085.3|1088|1087|1085.8|1084.8|451
1646743500000|2022-03-08 12:45:00|1086.5|1085.5|1085.7|1084.7|1086.9|1085.9|1085|1084|678
1646743800000|2022-03-08 12:50:00|1085.6|1084.6|1084.4|1083.4|1085.6|1084.6|1084.4|1083.4|258
1646744100000|2022-03-08 12:55:00|1084.3|1083.3|1084.7|1083.7|1085.4|1084.4|1084.2|1083.2|190
1646744400000|2022-03-08 13:00:00|1084.6|1083.6|1085|1084|1085.3|1084.3|1083.4|1082.4|340
1646744700000|2022-03-08 13:05:00|1085.1|1084.1|1084.6|1083.6|1085.5|1084.5|1083.8|1082.8|311
1646745000000|2022-03-08 13:10:00|1084.9|1083.9|1081.7|1080.7|1084.9|1083.9|1081.7|1080.7|405
1646745300000|2022-03-08 13:15:00|1081.8|1080.8|1083.2|1082.2|1083.3|1082.3|1081.8|1080.8|240
1646745600000|2022-03-08 13:20:00|1083.1|1082.1|1082.4|1081.4|1083.2|1082.2|1082.3|1081.3|163
1646745900000|2022-03-08 13:25:00|1082.3|1081.3|1083.1|1082.1|1084.2|1083.2|1082.2|1081.2|131
1646746200000|2022-03-08 13:30:00|1083|1082|1083|1082|1083.8|1082.8|1082.7|1081.7|302
1646746500000|2022-03-08 13:35:00|1082.9|1081.9|1084.5|1083.5|1085|1084|1082.9|1081.9|139
1646746800000|2022-03-08 13:40:00|1084.6|1083.6|1083.8|1082.8|1085.1|1084.1|1083.6|1082.6|225
1646747100000|2022-03-08 13:45:00|1083.7|1082.7|1084.4|1083.4|1084.9|1083.9|1083.7|1082.7|270
1646747400000|2022-03-08 13:50:00|1084.3|1083.3|1086.1|1085.1|1086.5|1085.5|1084.2|1083.2|452
1646747700000|2022-03-08 13:55:00|1086|1085|1084.3|1083.3|1086.6|1085.6|1084|1083|460
1646748000000|2022-03-08 14:00:00|1084.2|1083.2|1084.3|1083.3|1085.1|1084.1|1083.7|1082.7|867
1646748300000|2022-03-08 14:05:00|1084.6|1083.6|1083.7|1082.7|1085.2|1084.2|1083.5|1082.5|609
1646748600000|2022-03-08 14:10:00|1083.8|1082.8|1083.2|1082.2|1084.1|1083.1|1083.2|1082.2|455
1646748900000|2022-03-08 14:15:00|1083.3|1082.3|1083.7|1082.7|1084.1|1083.1|1083.3|1082.3|406
1646749200000|2022-03-08 14:20:00|1083.6|1082.6|1085.9|1084.9|1085.9|1084.9|1083.5|1082.5|589
1646749500000|2022-03-08 14:25:00|1085.7|1084.7|1084.4|1083.4|1085.7|1084.7|1083.4|1082.4|752
1646749800000|2022-03-08 14:30:00|1084.2|1083.7|1078.5|1078|1084.3|1083.8|1077.4|1076.9|6632
1646750100000|2022-03-08 14:35:00|1078.7|1078.2|1079|1078.5|1082|1081.5|1078.5|1078|4219
1646750400000|2022-03-08 14:40:00|1078.8|1078.3|1081.1|1080.6|1082.2|1081.7|1077|1076.5|3266
1646750700000|2022-03-08 14:45:00|1081.2|1080.7|1079.5|1079|1082.2|1081.7|1079|1078.5|3715
1646751000000|2022-03-08 14:50:00|1079.3|1078.8|1078|1077.5|1080.2|1079.7|1077.7|1077.2|3081
1646751300000|2022-03-08 14:55:00|1077.9|1077.4|1077.7|1077.2|1078.7|1078.2|1077.2|1076.7|1960
1646751600000|2022-03-08 15:00:00|1077.5|1077|1074.8|1074.3|1077.6|1077.1|1074.3|1073.8|2858
1646751900000|2022-03-08 15:05:00|1074.7|1074.2|1074.1|1073.6|1075.4|1074.9|1073.4|1072.9|2603
1646752200000|2022-03-08 15:10:00|1074.2|1073.7|1076.3|1075.8|1076.5|1076|1074|1073.5|1961
1646752500000|2022-03-08 15:15:00|1076.2|1075.7|1080.6|1080.1|1080.9|1080.4|1076.2|1075.7|4861
1646752800000|2022-03-08 15:20:00|1080.7|1080.2|1077.4|1076.9|1081|1080.5|1077.3|1076.8|2793
1646753100000|2022-03-08 15:25:00|1077.3|1076.8|1076.2|1075.7|1077.5|1077|1076.2|1075.7|2119
1646753400000|2022-03-08 15:30:00|1076.1|1075.6|1073.9|1073.4|1077.6|1077.1|1073.6|1073.1|3378
1646753700000|2022-03-08 15:35:00|1074|1073.5|1075.8|1075.3|1075.9|1075.4|1073.1|1072.6|3674
1646754000000|2022-03-08 15:40:00|1075.9|1075.4|1077.4|1076.9|1077.7|1077.2|1075.1|1074.6|2677
1646754300000|2022-03-08 15:45:00|1077.5|1077|1078.4|1077.9|1078.6|1078.1|1076.5|1076|1493
1646754600000|2022-03-08 15:50:00|1078.3|1077.8|1079.7|1079.2|1079.9|1079.4|1076.2|1075.7|1664
1646754900000|2022-03-08 15:55:00|1079.6|1079.1|1080.1|1079.6|1080.7|1080.2|1078.1|1077.6|2089
1646755200000|2022-03-08 16:00:00|1080.2|1079.7|1081.1|1080.6|1081.3|1080.8|1079.2|1078.7|1378
1646755500000|2022-03-08 16:05:00|1081|1080.5|1080.7|1080.2|1081.1|1080.6|1079.1|1078.6|2484
1646755800000|2022-03-08 16:10:00|1080.8|1080.3|1080.5|1080|1080.9|1080.4|1079.5|1079|2311
1646756100000|2022-03-08 16:15:00|1080.6|1080.1|1080.6|1080.1|1081.1|1080.6|1079.3|1078.8|2152
1646756400000|2022-03-08 16:20:00|1080.8|1080.3|1077.8|1077.3|1081|1080.5|1077.6|1077.1|3033
1646756700000|2022-03-08 16:25:00|1077.7|1077.2|1077.9|1077.4|1078.5|1078|1077.1|1076.6|2277
1646757000000|2022-03-08 16:30:00|1077.7|1077.2|1076.3|1075.8|1078.2|1077.7|1075.4|1074.9|2128
1646757300000|2022-03-08 16:35:00|1076.4|1075.9|1076.8|1076.3|1077.4|1076.9|1076.1|1075.6|1223
1646757600000|2022-03-08 16:40:00|1077|1076.5|1077.6|1077.1|1078|1077.5|1076.4|1075.9|720
1646757900000|2022-03-08 16:45:00|1077.7|1077.2|1080.3|1079.8|1080.6|1080.1|1077.5|1077|1044
1646758200000|2022-03-08 16:50:00|1080.4|1079.9|1081.3|1080.8|1081.3|1080.8|1079.9|1079.4|950
1646758500000|2022-03-08 16:55:00|1081.4|1080.9|1080.7|1080.2|1082.3|1081.8|1080.2|1079.7|1149
1646758800000|2022-03-08 17:00:00|1080.8|1080.3|1083|1082.5|1083.2|1082.7|1080|1079.5|1056
1646759100000|2022-03-08 17:05:00|1083.1|1082.6|1085.2|1084.7|1085.5|1085|1083.1|1082.6|1334
1646759400000|2022-03-08 17:10:00|1085.3|1084.8|1088.2|1087.7|1088.3|1087.8|1085|1084.5|1687
1646759700000|2022-03-08 17:15:00|1088.3|1087.8|1090.8|1090.3|1092|1091.5|1087.7|1087.2|1633
1646760000000|2022-03-08 17:20:00|1090.7|1090.2|1088.9|1088.4|1092.2|1091.7|1088.1|1087.6|1607
1646760300000|2022-03-08 17:25:00|1089|1088.5|1090.3|1089.8|1091|1090.5|1087.7|1087.2|1317
1646760600000|2022-03-08 17:30:00|1090.4|1089.9|1091.9|1091.4|1091.9|1091.4|1088.7|1088.2|1247
1646760900000|2022-03-08 17:35:00|1091.8|1091.3|1091.4|1090.9|1091.8|1091.3|1089.2|1088.7|1532
1646761200000|2022-03-08 17:40:00|1091.3|1090.8|1091.2|1090.7|1091.6|1091.1|1089.6|1089.1|1129
1646761500000|2022-03-08 17:45:00|1091|1090.5|1091.5|1091|1092.5|1092|1090.1|1089.6|1162
1646761800000|2022-03-08 17:50:00|1091.4|1090.9|1092.6|1092.1|1092.6|1092.1|1089.2|1088.7|1799
1646762100000|2022-03-08 17:55:00|1092.5|1092|1092.4|1091.9|1092.5|1092|1091.2|1090.7|778
1646762400000|2022-03-08 18:00:00|1092.5|1092|1094.4|1093.9|1094.6|1094.1|1092.4|1091.9|779
1646762700000|2022-03-08 18:05:00|1094.3|1093.8|1095|1094.5|1095.2|1094.7|1093.6|1093.1|997
1646763000000|2022-03-08 18:10:00|1095.1|1094.6|1094.1|1093.6|1095.7|1095.2|1093.9|1093.4|1102
1646763300000|2022-03-08 18:15:00|1094.3|1093.8|1094.7|1094.2|1095|1094.5|1093.5|1093|1222
1646763600000|2022-03-08 18:20:00|1094.6|1094.1|1091.6|1091.1|1094.6|1094.1|1091.4|1090.9|1791
1646763900000|2022-03-08 18:25:00|1091.4|1090.9|1089.5|1089|1091.4|1090.9|1089.5|1089|919
1646764200000|2022-03-08 18:30:00|1089.7|1089.2|1086.7|1086.2|1089.7|1089.2|1086.1|1085.6|1441
1646764500000|2022-03-08 18:35:00|1086.8|1086.3|1086.4|1085.9|1087.4|1086.9|1085.9|1085.4|789
1646764800000|2022-03-08 18:40:00|1086.6|1086.1|1087.4|1086.9|1087.4|1086.9|1085|1084.5|1288
1646765100000|2022-03-08 18:45:00|1087.5|1087|1085.1|1084.6|1087.7|1087.2|1084.9|1084.4|789
1646765400000|2022-03-08 18:50:00|1085|1084.5|1084.6|1084.1|1085.8|1085.3|1084.2|1083.7|1020
1646765700000|2022-03-08 18:55:00|1084.4|1083.9|1083.9|1083.4|1085.3|1084.8|1083.9|1083.4|844
1646766000000|2022-03-08 19:00:00|1083.8|1083.3|1082.4|1081.9|1083.9|1083.4|1080.8|1080.3|1534
1646766300000|2022-03-08 19:05:00|1082.3|1081.8|1083.7|1083.2|1084.9|1084.4|1082|1081.5|1057
1646766600000|2022-03-08 19:10:00|1083.6|1083.1|1083.4|1082.9|1084.1|1083.6|1081.4|1080.9|854
1646766900000|2022-03-08 19:15:00|1083.3|1082.8|1083.6|1083.1|1084.7|1084.2|1082.8|1082.3|1003
1646767200000|2022-03-08 19:20:00|1083.7|1083.2|1083.9|1083.4|1084.4|1083.9|1081.8|1081.3|1226
1646767500000|2022-03-08 19:25:00|1083.4|1082.9|1085.8|1085.3|1086.3|1085.8|1083.4|1082.9|585
1646767800000|2022-03-08 19:30:00|1085.7|1085.2|1084.4|1083.9|1086.3|1085.8|1083.8|1083.3|1117
1646768100000|2022-03-08 19:35:00|1084.5|1084|1086.2|1085.7|1087.2|1086.7|1084.3|1083.8|1067
1646768400000|2022-03-08 19:40:00|1086.3|1085.8|1086.6|1086.1|1086.8|1086.3|1085.1|1084.6|585
1646768700000|2022-03-08 19:45:00|1086.5|1086|1088|1087.5|1088.2|1087.7|1086.4|1085.9|1007
1646769000000|2022-03-08 19:50:00|1087.9|1087.4|1086.2|1085.7|1088.3|1087.8|1086.1|1085.6|611
1646769300000|2022-03-08 19:55:00|1086.3|1085.8|1086|1085.5|1087.1|1086.6|1084.8|1084.3|586
1646769600000|2022-03-08 20:00:00|1085.9|1085.4|1089|1088.5|1089.4|1088.9|1085.8|1085.3|1178
1646769900000|2022-03-08 20:05:00|1088.9|1088.4|1088.3|1087.8|1089.5|1089|1088|1087.5|516
1646770200000|2022-03-08 20:10:00|1088.4|1087.9|1086.9|1086.4|1088.6|1088.1|1085.6|1085.1|820
1646770500000|2022-03-08 20:15:00|1087.1|1086.6|1086.5|1086|1087.6|1087.1|1086.1|1085.6|1034
1646770800000|2022-03-08 20:20:00|1086.4|1085.9|1086.7|1086.2|1086.7|1086.2|1085.3|1084.8|1032
1646771100000|2022-03-08 20:25:00|1086.8|1086.3|1084.5|1084|1086.8|1086.3|1084.3|1083.8|2011
1646771400000|2022-03-08 20:30:00|1084.4|1083.9|1082.6|1082.1|1084.5|1084|1082.3|1081.8|1615
1646771700000|2022-03-08 20:35:00|1082.5|1082|1084.4|1083.9|1084.6|1084.1|1082.3|1081.8|1730
1646772000000|2022-03-08 20:40:00|1084.3|1083.8|1082.9|1082.4|1085|1084.5|1082.9|1082.4|1468
1646772300000|2022-03-08 20:45:00|1083|1082.5|1083|1082.5|1083.9|1083.4|1082.6|1082.1|2280
1646772600000|2022-03-08 20:50:00|1083.1|1082.6|1083.9|1083.4|1085.6|1085.1|1082.9|1082.4|3392
1646772900000|2022-03-08 20:55:00|1084|1083.5|1084.1|1083.6|1084.3|1083.8|1082.6|1082.1|13175
1646773200000|2022-03-08 21:00:00|1083.7|1083.2|1081.4|1080.4|1083.7|1083.2|1081.4|1080.4|949
1646773500000|2022-03-08 21:05:00|1081.3|1080.3|1080.6|1079.6|1081.4|1080.4|1079.7|1078.7|336
1646773800000|2022-03-08 21:10:00|1080.7|1079.7|1080.5|1079.5|1081.4|1080.4|1080.3|1079.3|118
1646774100000|2022-03-08 21:15:00|1080.7|1079.7|1079.9|1078.9|1080.7|1079.7|1079.6|1078.6|19
1646774400000|2022-03-08 21:20:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|15
1646774700000|2022-03-08 21:25:00|1080|1079|1080.5|1079.5|1080.5|1079.5|1080|1079|5
1646775000000|2022-03-08 21:30:00|1080.8|1079.8|1080.4|1079.4|1080.8|1079.8|1080.4|1079.4|2
1646775300000|2022-03-08 21:35:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|2
1646775600000|2022-03-08 21:40:00|1080.2|1079.2|1080.5|1079.5|1080.5|1079.5|1080.2|1079.2|25
1646775900000|2022-03-08 21:45:00|1079.6|1078.6|1081.8|1080.8|1081.8|1080.8|1079.6|1078.6|9
1646776200000|2022-03-08 21:50:00|1082.3|1081.3|1079.7|1078.7|1082.7|1081.7|1079.7|1078.7|50
1646776500000|2022-03-08 21:55:00|1079.8|1078.8|1081.1|1080.1|1081.1|1080.1|1079.5|1078.5|94
1646776800000|2022-03-08 22:00:00|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1
1646780400000|2022-03-08 23:00:00|1081.8|1079.8|1083.8|1081.8|1084.1|1082.1|1081.8|1079.8|0
1646780700000|2022-03-08 23:05:00|1083.9|1081.9|1083.6|1081.6|1084|1082|1083.4|1081.4|0
1646781000000|2022-03-08 23:10:00|1083.5|1081.5|1084.1|1082.1|1084.3|1082.3|1083|1081|0
1646781300000|2022-03-08 23:15:00|1084|1082|1083.7|1081.7|1084|1082|1083.2|1081.2|0
1646781600000|2022-03-08 23:20:00|1083.6|1081.6|1083.7|1081.7|1084|1082|1083.1|1081.1|0
1646781900000|2022-03-08 23:25:00|1083.9|1081.9|1084.4|1082.4|1084.5|1082.5|1083.5|1081.5|0
1646782200000|2022-03-08 23:30:00|1084.6|1082.6|1085.7|1083.7|1086|1084|1084.6|1082.6|0
1646782500000|2022-03-08 23:35:00|1085.8|1083.8|1085.7|1083.7|1086|1084|1085.6|1083.6|0
1646782800000|2022-03-08 23:40:00|1085.6|1083.6|1085.9|1083.9|1086.1|1084.1|1085.5|1083.5|0
1646783100000|2022-03-08 23:45:00|1086.1|1084.1|1085.7|1083.7|1086.6|1084.6|1085.6|1083.6|0
1646783400000|2022-03-08 23:50:00|1085.6|1083.6|1086.2|1084.2|1086.5|1084.5|1085.1|1083.1|0
1646783700000|2022-03-08 23:55:00|1086.3|1084.3|1086.5|1084.5|1086.9|1084.9|1085.6|1083.6|0
1646784000000|2022-03-09 00:00:00|1086.6|1084.6|1087.1|1085.1|1087.4|1085.4|1086.4|1084.4|0
1646784300000|2022-03-09 00:05:00|1087.2|1085.2|1087.2|1085.2|1087.6|1085.6|1086.9|1084.9|0
1646784600000|2022-03-09 00:10:00|1087.1|1085.1|1086.9|1084.9|1087.3|1085.3|1086.7|1084.7|0
1646784900000|2022-03-09 00:15:00|1086.8|1084.8|1086.9|1084.9|1088.1|1086.1|1086.7|1084.7|0
1646785200000|2022-03-09 00:20:00|1086.8|1084.8|1087.5|1085.5|1087.9|1085.9|1086.7|1084.7|0
1646785500000|2022-03-09 00:25:00|1087.6|1085.6|1088.1|1086.1|1088.5|1086.5|1087.6|1085.6|0
1646785800000|2022-03-09 00:30:00|1088.2|1086.2|1086.8|1084.8|1088.2|1086.2|1086.6|1084.6|0
1646786100000|2022-03-09 00:35:00|1086.7|1084.7|1087|1085|1087.5|1085.5|1086.7|1084.7|0
1646786400000|2022-03-09 00:40:00|1087.1|1085.1|1087.7|1085.7|1087.7|1085.7|1086.9|1084.9|0
1646786700000|2022-03-09 00:45:00|1087.8|1085.8|1088|1086|1088|1086|1087.3|1085.3|0
1646787000000|2022-03-09 00:50:00|1088.1|1086.1|1088.2|1086.2|1088.5|1086.5|1087.7|1085.7|0
1646787300000|2022-03-09 00:55:00|1088.3|1086.3|1088.6|1086.6|1088.7|1086.7|1088|1086|0
1646787600000|2022-03-09 01:00:00|1087.7|1086.7|1088.5|1087.5|1089.9|1088.9|1087.4|1086.4|61
1646787900000|2022-03-09 01:05:00|1088.1|1087.1|1088.8|1087.8|1088.8|1087.8|1087|1086|87
1646788200000|2022-03-09 01:10:00|1089.1|1088.1|1090.2|1089.2|1090.2|1089.2|1088.6|1087.6|38
1646788500000|2022-03-09 01:15:00|1089.8|1088.8|1086.4|1085.4|1091.1|1090.1|1085.4|1084.4|160
1646788800000|2022-03-09 01:20:00|1087.1|1086.1|1087.3|1086.3|1087.3|1086.3|1086.4|1085.4|36
1646789100000|2022-03-09 01:25:00|1087.4|1086.4|1088.5|1087.5|1088.6|1087.6|1087.4|1086.4|24
1646789400000|2022-03-09 01:30:00|1088.3|1087.3|1089.7|1088.7|1093.7|1092.7|1087.5|1086.5|242
1646789700000|2022-03-09 01:35:00|1090|1089|1093.4|1092.4|1094.1|1093.1|1089.5|1088.5|179
1646790000000|2022-03-09 01:40:00|1093.5|1092.5|1093.2|1092.2|1094.8|1093.8|1091.5|1090.5|182
1646790300000|2022-03-09 01:45:00|1093.4|1092.4|1093.8|1092.8|1093.8|1092.8|1092.1|1091.1|64
1646790600000|2022-03-09 01:50:00|1093.5|1092.5|1091.7|1090.7|1093.5|1092.5|1090.5|1089.5|11
1646790900000|2022-03-09 01:55:00|1091.2|1090.2|1090.2|1089.2|1091.7|1090.7|1090.1|1089.1|70
1646791200000|2022-03-09 02:00:00|1090.3|1089.3|1089.2|1088.2|1091.9|1090.9|1089.2|1088.2|40
1646791500000|2022-03-09 02:05:00|1089.8|1088.8|1088.9|1087.9|1089.9|1088.9|1088.2|1087.2|32
1646791800000|2022-03-09 02:10:00|1089.7|1088.7|1088.5|1087.5|1090.1|1089.1|1088.5|1087.5|17
1646792100000|2022-03-09 02:15:00|1088.4|1087.4|1087.4|1086.4|1088.6|1087.6|1087.3|1086.3|15
1646792400000|2022-03-09 02:20:00|1088.7|1087.7|1087.4|1086.4|1088.7|1087.7|1087.2|1086.2|21
1646792700000|2022-03-09 02:25:00|1087.6|1086.6|1087.8|1086.8|1087.8|1086.8|1086.3|1085.3|20
1646793000000|2022-03-09 02:30:00|1087.3|1086.3|1086.4|1085.4|1087.7|1086.7|1086.4|1085.4|8
1646793300000|2022-03-09 02:35:00|1086.2|1085.2|1085.9|1084.9|1086.2|1085.2|1085.9|1084.9|5
1646793600000|2022-03-09 02:40:00|1085.4|1084.4|1084.7|1083.7|1085.4|1084.4|1084.2|1083.2|12
1646793900000|2022-03-09 02:45:00|1084.6|1083.6|1083.1|1082.1|1084.9|1083.9|1083.1|1082.1|40
1646794200000|2022-03-09 02:50:00|1083|1082|1081.2|1080.2|1083.5|1082.5|1080.5|1079.5|85
1646794500000|2022-03-09 02:55:00|1081.6|1080.6|1080.9|1079.9|1082.9|1081.9|1080.9|1079.9|46
1646794800000|2022-03-09 03:00:00|1081.7|1080.7|1080.3|1079.3|1082.7|1081.7|1080.3|1079.3|40
1646795100000|2022-03-09 03:05:00|1080.7|1079.7|1079.6|1078.6|1081|1080|1079.1|1078.1|77
1646795400000|2022-03-09 03:10:00|1080|1079|1078.5|1077.5|1080.5|1079.5|1078.2|1077.2|79
1646795700000|2022-03-09 03:15:00|1078.1|1077.1|1076.5|1075.5|1078.1|1077.1|1075.7|1074.7|87
1646796000000|2022-03-09 03:20:00|1076.6|1075.6|1078.6|1077.6|1079.1|1078.1|1076.6|1075.6|84
1646796300000|2022-03-09 03:25:00|1078.5|1077.5|1076.3|1075.3|1078.5|1077.5|1076.3|1075.3|43
1646796600000|2022-03-09 03:30:00|1076.2|1075.2|1077.7|1076.7|1077.7|1076.7|1076.2|1075.2|32
1646796900000|2022-03-09 03:35:00|1077.1|1076.1|1078.3|1077.3|1078.4|1077.4|1077.1|1076.1|19
1646797200000|2022-03-09 03:40:00|1078.5|1077.5|1077.4|1076.4|1078.5|1077.5|1077.4|1076.4|50
1646797500000|2022-03-09 03:45:00|1077.9|1076.9|1078.3|1077.3|1078.4|1077.4|1077.1|1076.1|102
1646797800000|2022-03-09 03:50:00|1078.5|1077.5|1078.8|1077.8|1078.8|1077.8|1078.3|1077.3|18
1646798100000|2022-03-09 03:55:00|1078.5|1077.5|1078|1077|1079|1078|1077.7|1076.7|72
1646798400000|2022-03-09 04:00:00|1077.8|1076.8|1079.5|1078.5|1079.5|1078.5|1077.8|1076.8|50
1646798700000|2022-03-09 04:05:00|1079.3|1078.3|1079.1|1078.1|1079.3|1078.3|1079.1|1078.1|3
1646799000000|2022-03-09 04:10:00|1079.5|1078.5|1079.6|1078.6|1079.6|1078.6|1079.5|1078.5|5
1646799300000|2022-03-09 04:15:00|1080.1|1079.1|1080.1|1079.1|1080.2|1079.2|1080.1|1079.1|6
1646799600000|2022-03-09 04:20:00|1080.2|1079.2|1080.4|1079.4|1081|1080|1080.2|1079.2|13
1646799900000|2022-03-09 04:25:00|1080.2|1079.2|1082.3|1081.3|1082.3|1081.3|1079.9|1078.9|38
1646800200000|2022-03-09 04:30:00|1082.5|1081.5|1082.5|1081.5|1082.6|1081.6|1082.3|1081.3|19
1646800500000|2022-03-09 04:35:00|1082.8|1081.8|1083|1082|1083.1|1082.1|1082.8|1081.8|10
1646800800000|2022-03-09 04:40:00|1083.1|1082.1|1083.2|1082.2|1083.2|1082.2|1083.1|1082.1|2
1646801100000|2022-03-09 04:45:00|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1
1646801400000|2022-03-09 04:50:00|1083.2|1082.2|1083.4|1082.4|1083.4|1082.4|1083.1|1082.1|5
1646801700000|2022-03-09 04:55:00|1082.7|1081.7|1082.5|1081.5|1082.7|1081.7|1082.5|1081.5|3
1646802000000|2022-03-09 05:00:00|1081.7|1080.7|1079.5|1078.5|1081.7|1080.7|1078.7|1077.7|43
1646802300000|2022-03-09 05:05:00|1079.8|1078.8|1078.2|1077.2|1079.8|1078.8|1078.2|1077.2|26
1646802600000|2022-03-09 05:10:00|1078|1077|1079.7|1078.7|1080.2|1079.2|1076.9|1075.9|36
1646802900000|2022-03-09 05:15:00|1078.5|1077.5|1078.4|1077.4|1078.6|1077.6|1077.3|1076.3|18
1646803200000|2022-03-09 05:20:00|1079.2|1078.2|1077.9|1076.9|1079.3|1078.3|1077.6|1076.6|20
1646803500000|2022-03-09 05:25:00|1078.3|1077.3|1078.6|1077.6|1079.5|1078.5|1078|1077|50
1646803800000|2022-03-09 05:30:00|1078.3|1077.3|1076.5|1075.5|1078.7|1077.7|1076.3|1075.3|41
1646804100000|2022-03-09 05:35:00|1077.5|1076.5|1075.6|1074.6|1077.5|1076.5|1075.6|1074.6|6
1646804400000|2022-03-09 05:40:00|1076|1075|1075.3|1074.3|1076.6|1075.6|1075.3|1074.3|16
1646804700000|2022-03-09 05:45:00|1075.2|1074.2|1072.7|1071.7|1075.2|1074.2|1071.5|1070.5|75
1646805000000|2022-03-09 05:50:00|1073|1072|1072.1|1071.1|1073|1072|1071.2|1070.2|62
1646805300000|2022-03-09 05:55:00|1072|1071|1072.6|1071.6|1073.2|1072.2|1072|1071|22
1646805600000|2022-03-09 06:00:00|1073|1072|1072.6|1071.6|1074.2|1073.2|1072.6|1071.6|95
1646805900000|2022-03-09 06:05:00|1072.7|1071.7|1074.6|1073.6|1074.6|1073.6|1072.5|1071.5|117
1646806200000|2022-03-09 06:10:00|1074.2|1073.2|1076.4|1075.4|1076.8|1075.8|1074.2|1073.2|56
1646806500000|2022-03-09 06:15:00|1076.5|1075.5|1080.4|1079.4|1081.5|1080.5|1076.5|1075.5|107
1646806800000|2022-03-09 06:20:00|1080.9|1079.9|1079.2|1078.2|1081.2|1080.2|1079|1078|44
1646807100000|2022-03-09 06:25:00|1079.5|1078.5|1081.1|1080.1|1081.1|1080.1|1079.5|1078.5|30
1646807400000|2022-03-09 06:30:00|1081.3|1080.3|1082.9|1081.9|1083|1082|1080|1079|96
1646807700000|2022-03-09 06:35:00|1083.2|1082.2|1081.7|1080.7|1083.9|1082.9|1081.7|1080.7|22
1646808000000|2022-03-09 06:40:00|1081|1080|1083|1082|1083|1082|1081|1080|113
1646808300000|2022-03-09 06:45:00|1083.5|1082.5|1082.1|1081.1|1083.5|1082.5|1082.1|1081.1|27
1646808600000|2022-03-09 06:50:00|1082.5|1081.5|1083.3|1082.3|1084|1083|1082.5|1081.5|23
1646808900000|2022-03-09 06:55:00|1083.5|1082.5|1082.9|1081.9|1083.5|1082.5|1082.7|1081.7|35
1646809200000|2022-03-09 07:00:00|1082.8|1081.8|1081.9|1080.9|1083.2|1082.2|1080.4|1079.4|86
1646809500000|2022-03-09 07:05:00|1082.6|1081.6|1083.5|1082.5|1084.9|1083.9|1082.5|1081.5|78
1646809800000|2022-03-09 07:10:00|1083.6|1082.6|1084.4|1083.4|1084.8|1083.8|1082.8|1081.8|123
1646810100000|2022-03-09 07:15:00|1084.8|1083.8|1086.5|1085.5|1086.9|1085.9|1084.5|1083.5|569
1646810400000|2022-03-09 07:20:00|1086.4|1085.4|1086|1085|1086.7|1085.7|1084.6|1083.6|166
1646810700000|2022-03-09 07:25:00|1085.8|1084.8|1088.4|1087.4|1089.2|1088.2|1085.8|1084.8|525
1646811000000|2022-03-09 07:30:00|1088.6|1087.6|1088.3|1087.3|1088.9|1087.9|1087.5|1086.5|139
1646811300000|2022-03-09 07:35:00|1088.1|1087.1|1089.3|1088.3|1089.4|1088.4|1087.9|1086.9|157
1646811600000|2022-03-09 07:40:00|1089.2|1088.2|1087.6|1086.6|1089.3|1088.3|1087.5|1086.5|293
1646811900000|2022-03-09 07:45:00|1087.7|1086.7|1088.6|1087.6|1088.6|1087.6|1087|1086|218
1646812200000|2022-03-09 07:50:00|1088.7|1087.7|1090.2|1089.2|1090.3|1089.3|1088.6|1087.6|248
1646812500000|2022-03-09 07:55:00|1090.3|1089.3|1088.8|1087.8|1090.3|1089.3|1088.2|1087.2|99
1646812800000|2022-03-09 08:00:00|1088.6|1087.6|1086.6|1085.6|1088.6|1087.6|1085.3|1084.3|413
1646813100000|2022-03-09 08:05:00|1086.5|1085.5|1089.2|1088.2|1089.2|1088.2|1085.2|1084.2|542
1646813400000|2022-03-09 08:10:00|1089.5|1088.5|1089.9|1088.9|1091.2|1090.2|1089.1|1088.1|509
1646813700000|2022-03-09 08:15:00|1090|1089|1089.6|1088.6|1090.4|1089.4|1088.2|1087.2|547
1646814000000|2022-03-09 08:20:00|1089.7|1088.7|1089.7|1088.7|1090.8|1089.8|1089.3|1088.3|343
1646814300000|2022-03-09 08:25:00|1089.5|1088.5|1088.5|1087.5|1090.2|1089.2|1088.3|1087.3|267
1646814600000|2022-03-09 08:30:00|1088.6|1087.6|1090.4|1089.4|1091.6|1090.6|1088.6|1087.6|204
1646814900000|2022-03-09 08:35:00|1090.2|1089.2|1090.1|1089.1|1090.7|1089.7|1089.1|1088.1|198
1646815200000|2022-03-09 08:40:00|1090|1089|1091.1|1090.1|1091.6|1090.6|1089.8|1088.8|238
1646815500000|2022-03-09 08:45:00|1090.9|1089.9|1091|1090|1091.3|1090.3|1090.4|1089.4|174
1646815800000|2022-03-09 08:50:00|1090.9|1089.9|1091.2|1090.2|1091.6|1090.6|1090.8|1089.8|92
1646816100000|2022-03-09 08:55:00|1091|1090|1090.3|1089.3|1091.3|1090.3|1090.2|1089.2|100
1646816400000|2022-03-09 09:00:00|1090.5|1089.5|1091.3|1090.3|1091.7|1090.7|1090.5|1089.5|69
1646816700000|2022-03-09 09:05:00|1091.2|1090.2|1089.9|1088.9|1091.6|1090.6|1089.7|1088.7|108
1646817000000|2022-03-09 09:10:00|1090|1089|1089.6|1088.6|1090.8|1089.8|1089.3|1088.3|194
1646817300000|2022-03-09 09:15:00|1089.5|1088.5|1091.6|1090.6|1091.8|1090.8|1089.5|1088.5|188
1646817600000|2022-03-09 09:20:00|1091.8|1090.8|1093|1092|1093.1|1092.1|1091.8|1090.8|199
1646817900000|2022-03-09 09:25:00|1092.9|1091.9|1092.9|1091.9|1093.8|1092.8|1092.6|1091.6|262
1646818200000|2022-03-09 09:30:00|1092.8|1091.8|1094.1|1093.1|1094.3|1093.3|1092.7|1091.7|489
1646818500000|2022-03-09 09:35:00|1094|1093|1094.6|1093.6|1094.8|1093.8|1093.7|1092.7|301
1646818800000|2022-03-09 09:40:00|1094.5|1093.5|1095.2|1094.2|1095.6|1094.6|1094.3|1093.3|324
1646819100000|2022-03-09 09:45:00|1095.1|1094.1|1093.7|1092.7|1095.2|1094.2|1093.7|1092.7|369
1646819400000|2022-03-09 09:50:00|1093.6|1092.6|1094.1|1093.1|1094.8|1093.8|1093.4|1092.4|435
1646819700000|2022-03-09 09:55:00|1094|1093|1094.7|1093.7|1094.9|1093.9|1093.3|1092.3|537
1646820000000|2022-03-09 10:00:00|1094.6|1093.6|1095.1|1094.1|1095.2|1094.2|1093.3|1092.3|303
1646820300000|2022-03-09 10:05:00|1095.2|1094.2|1094.3|1093.3|1095.6|1094.6|1093.9|1092.9|359
1646820600000|2022-03-09 10:10:00|1094.4|1093.4|1094.1|1093.1|1094.5|1093.5|1092.9|1091.9|477
1646820900000|2022-03-09 10:15:00|1094.2|1093.2|1094.1|1093.1|1094.2|1093.2|1093|1092|278
1646821200000|2022-03-09 10:20:00|1094|1093|1092.8|1091.8|1094|1093|1092.3|1091.3|222
1646821500000|2022-03-09 10:25:00|1093|1092|1093.7|1092.7|1094|1093|1092.7|1091.7|435
1646821800000|2022-03-09 10:30:00|1093.6|1092.6|1094.4|1093.4|1094.8|1093.8|1093.4|1092.4|385
1646822100000|2022-03-09 10:35:00|1094.6|1093.6|1094.5|1093.5|1095.7|1094.7|1094.3|1093.3|355
1646822400000|2022-03-09 10:40:00|1094.4|1093.4|1095.9|1094.9|1096.4|1095.4|1094.4|1093.4|545
1646822700000|2022-03-09 10:45:00|1095.6|1094.6|1094.7|1093.7|1095.6|1094.6|1094.2|1093.2|318
1646823000000|2022-03-09 10:50:00|1094.8|1093.8|1093.3|1092.3|1094.9|1093.9|1093|1092|309
1646823300000|2022-03-09 10:55:00|1093|1092|1092.5|1091.5|1093|1092|1091.2|1090.2|565
1646823600000|2022-03-09 11:00:00|1092.6|1091.6|1094.1|1093.1|1094.2|1093.2|1092.3|1091.3|740
1646823900000|2022-03-09 11:05:00|1094.2|1093.2|1094.8|1093.8|1095.4|1094.4|1094.1|1093.1|675
1646824200000|2022-03-09 11:10:00|1094.9|1093.9|1093.5|1092.5|1095|1094|1093.4|1092.4|220
1646824500000|2022-03-09 11:15:00|1093.2|1092.2|1094.4|1093.4|1094.7|1093.7|1093.2|1092.2|201
1646824800000|2022-03-09 11:20:00|1094.5|1093.5|1095.2|1094.2|1095.2|1094.2|1093.8|1092.8|1038
1646825100000|2022-03-09 11:25:00|1095.1|1094.1|1093|1092|1095.4|1094.4|1093|1092|282
1646825400000|2022-03-09 11:30:00|1093.1|1092.1|1093.1|1092.1|1093.5|1092.5|1092.7|1091.7|193
1646825700000|2022-03-09 11:35:00|1092.9|1091.9|1092.5|1091.5|1093.4|1092.4|1092.1|1091.1|194
1646826000000|2022-03-09 11:40:00|1092.3|1091.3|1091.5|1090.5|1092.4|1091.4|1091.4|1090.4|246
1646826300000|2022-03-09 11:45:00|1091.3|1090.3|1092.1|1091.1|1092.3|1091.3|1091.2|1090.2|467
1646826600000|2022-03-09 11:50:00|1092.3|1091.3|1092.9|1091.9|1093.1|1092.1|1092.2|1091.2|94
1646826900000|2022-03-09 11:55:00|1092.8|1091.8|1092.6|1091.6|1093.1|1092.1|1092.1|1091.1|213
1646827200000|2022-03-09 12:00:00|1092.7|1091.7|1093.4|1092.4|1093.6|1092.6|1092.4|1091.4|315
1646827500000|2022-03-09 12:05:00|1093.3|1092.3|1093.8|1092.8|1094|1093|1092.5|1091.5|130
1646827800000|2022-03-09 12:10:00|1093.7|1092.7|1094.1|1093.1|1094.3|1093.3|1093.6|1092.6|135
1646828100000|2022-03-09 12:15:00|1094.2|1093.2|1094.6|1093.6|1094.8|1093.8|1093.7|1092.7|151
1646828400000|2022-03-09 12:20:00|1094.8|1093.8|1094.6|1093.6|1095.1|1094.1|1094.4|1093.4|162
1646828700000|2022-03-09 12:25:00|1094.5|1093.5|1095.1|1094.1|1095.2|1094.2|1094.4|1093.4|253
1646829000000|2022-03-09 12:30:00|1095.2|1094.2|1095.6|1094.6|1095.8|1094.8|1094.7|1093.7|415
1646829300000|2022-03-09 12:35:00|1095.5|1094.5|1094.9|1093.9|1095.8|1094.8|1094.6|1093.6|400
1646829600000|2022-03-09 12:40:00|1095|1094|1095.6|1094.6|1096|1095|1094.7|1093.7|513
1646829900000|2022-03-09 12:45:00|1095.5|1094.5|1096|1095|1096|1095|1095.4|1094.4|584
1646830200000|2022-03-09 12:50:00|1096.1|1095.1|1097|1096|1097|1096|1095.9|1094.9|734
1646830500000|2022-03-09 12:55:00|1096.9|1095.9|1097.3|1096.3|1097.3|1096.3|1096.6|1095.6|259
1646830800000|2022-03-09 13:00:00|1097.4|1096.4|1096.8|1095.8|1097.8|1096.8|1096.7|1095.7|595
1646831100000|2022-03-09 13:05:00|1096.9|1095.9|1098.3|1097.3|1098.3|1097.3|1096.6|1095.6|737
1646831400000|2022-03-09 13:10:00|1098.2|1097.2|1097.6|1096.6|1098.6|1097.6|1097.6|1096.6|868
1646831700000|2022-03-09 13:15:00|1097.8|1096.8|1098.2|1097.2|1098.5|1097.5|1097.4|1096.4|379
1646832000000|2022-03-09 13:20:00|1098.1|1097.1|1097.3|1096.3|1098.1|1097.1|1096.8|1095.8|147
1646832300000|2022-03-09 13:25:00|1097.2|1096.2|1097.3|1096.3|1097.9|1096.9|1097.1|1096.1|101
1646832600000|2022-03-09 13:30:00|1097.4|1096.4|1097.7|1096.7|1097.9|1096.9|1097|1096|139
1646832900000|2022-03-09 13:35:00|1097.8|1096.8|1096.9|1095.9|1098.1|1097.1|1096.8|1095.8|143
1646833200000|2022-03-09 13:40:00|1096.8|1095.8|1096.6|1095.6|1097.2|1096.2|1096.3|1095.3|258
1646833500000|2022-03-09 13:45:00|1096.7|1095.7|1097.2|1096.2|1097.4|1096.4|1096.4|1095.4|183
1646833800000|2022-03-09 13:50:00|1096.9|1095.9|1096.6|1095.6|1097.4|1096.4|1096.2|1095.2|170
1646834100000|2022-03-09 13:55:00|1096.7|1095.7|1095.8|1094.8|1097|1096|1095.5|1094.5|493
1646834400000|2022-03-09 14:00:00|1095.7|1094.7|1096.3|1095.3|1096.4|1095.4|1094.8|1093.8|378
1646834700000|2022-03-09 14:05:00|1096.2|1095.2|1100.4|1099.4|1101|1100|1096|1095|1604
1646835000000|2022-03-09 14:10:00|1100.7|1099.7|1099.1|1098.1|1101.4|1100.4|1098.2|1097.2|1831
1646835300000|2022-03-09 14:15:00|1099|1098|1099|1098|1100.6|1099.6|1098.7|1097.7|460
1646835600000|2022-03-09 14:20:00|1099.3|1098.3|1099.8|1098.8|1099.8|1098.8|1098.8|1097.8|594
1646835900000|2022-03-09 14:25:00|1099.9|1098.9|1098.8|1097.8|1100.3|1099.3|1098.5|1097.5|803
1646836200000|2022-03-09 14:30:00|1098.5|1098|1097.8|1097.3|1100.5|1100|1097|1096.5|6166
1646836500000|2022-03-09 14:35:00|1097.7|1097.2|1098.4|1097.9|1099.5|1099|1095|1094.5|3962
1646836800000|2022-03-09 14:40:00|1098.5|1098|1099.3|1098.8|1100.8|1100.3|1098.3|1097.8|2865
1646837100000|2022-03-09 14:45:00|1099.4|1098.9|1099.5|1099|1101.1|1100.6|1099|1098.5|3289
1646837400000|2022-03-09 14:50:00|1099.6|1099.1|1097.3|1096.8|1100.5|1100|1097.3|1096.8|1666
1646837700000|2022-03-09 14:55:00|1097.2|1096.7|1099.2|1098.7|1099.8|1099.3|1096.8|1096.3|2093
1646838000000|2022-03-09 15:00:00|1099.3|1098.8|1102.2|1101.7|1102.9|1102.4|1099.3|1098.8|2946
1646838300000|2022-03-09 15:05:00|1102.3|1101.8|1103.2|1102.7|1103.9|1103.4|1101.9|1101.4|2278
1646838600000|2022-03-09 15:10:00|1103.3|1102.8|1104.4|1103.9|1104.6|1104.1|1103|1102.5|1479
1646838900000|2022-03-09 15:15:00|1104.7|1104.2|1104.1|1103.6|1105.3|1104.8|1102.7|1102.2|2329
1646839200000|2022-03-09 15:20:00|1103.9|1103.4|1104.6|1104.1|1104.9|1104.4|1103|1102.5|1396
1646839500000|2022-03-09 15:25:00|1104.8|1104.3|1104.2|1103.7|1105|1104.5|1103.3|1102.8|1962
1646839800000|2022-03-09 15:30:00|1104.4|1103.9|1105|1104.5|1105|1104.5|1103.4|1102.9|1283
1646840100000|2022-03-09 15:35:00|1105.2|1104.7|1106.5|1106|1106.9|1106.4|1105.1|1104.6|1480
1646840400000|2022-03-09 15:40:00|1106.6|1106.1|1104.8|1104.3|1107|1106.5|1104.7|1104.2|1753
1646840700000|2022-03-09 15:45:00|1104.9|1104.4|1104.9|1104.4|1105.2|1104.7|1104|1103.5|2120
1646841000000|2022-03-09 15:50:00|1104.8|1104.3|1104.9|1104.4|1105.8|1105.3|1104.7|1104.2|991
1646841300000|2022-03-09 15:55:00|1104.8|1104.3|1106.7|1106.2|1107.2|1106.7|1104.8|1104.3|759
1646841600000|2022-03-09 16:00:00|1106.8|1106.3|1105.1|1104.6|1107|1106.5|1105|1104.5|1152
1646841900000|2022-03-09 16:05:00|1105.2|1104.7|1106.3|1105.8|1106.8|1106.3|1105.2|1104.7|1102
1646842200000|2022-03-09 16:10:00|1106.4|1105.9|1104.7|1104.2|1106.4|1105.9|1104.4|1103.9|1270
1646842500000|2022-03-09 16:15:00|1104.6|1104.1|1105.9|1105.4|1106|1105.5|1103.7|1103.2|1026
1646842800000|2022-03-09 16:20:00|1106|1105.5|1107|1106.5|1107.1|1106.6|1105.9|1105.4|1573
1646843100000|2022-03-09 16:25:00|1106.9|1106.4|1107.8|1107.3|1108|1107.5|1106.1|1105.6|2985
1646843400000|2022-03-09 16:30:00|1107.7|1107.2|1109.6|1109.1|1109.6|1109.1|1106.8|1106.3|2158
1646843700000|2022-03-09 16:35:00|1109.5|1109|1110.3|1109.8|1110.6|1110.1|1109.4|1108.9|2689
1646844000000|2022-03-09 16:40:00|1110.4|1109.9|1110.1|1109.6|1110.9|1110.4|1109.5|1109|1524
1646844300000|2022-03-09 16:45:00|1110.2|1109.7|1110.9|1110.4|1111|1110.5|1109.5|1109|1680
1646844600000|2022-03-09 16:50:00|1110.8|1110.3|1109.7|1109.2|1110.8|1110.3|1109.3|1108.8|1587
1646844900000|2022-03-09 16:55:00|1109.9|1109.4|1110|1109.5|1110.4|1109.9|1109.7|1109.2|1870
1646845200000|2022-03-09 17:00:00|1110.2|1109.7|1109.8|1109.3|1111|1110.5|1109.7|1109.2|1178
1646845500000|2022-03-09 17:05:00|1109.9|1109.4|1109.5|1109|1110.1|1109.6|1109.1|1108.6|597
1646845800000|2022-03-09 17:10:00|1109.6|1109.1|1110.3|1109.8|1110.4|1109.9|1109.4|1108.9|975
1646846100000|2022-03-09 17:15:00|1110.4|1109.9|1110.1|1109.6|1110.6|1110.1|1109.9|1109.4|691
1646846400000|2022-03-09 17:20:00|1110|1109.5|1108.8|1108.3|1110.4|1109.9|1108.4|1107.9|3191
1646846700000|2022-03-09 17:25:00|1108.9|1108.4|1109.3|1108.8|1109.4|1108.9|1108.2|1107.7|989
1646847000000|2022-03-09 17:30:00|1109.4|1108.9|1110.1|1109.6|1110.1|1109.6|1109.4|1108.9|874
1646847300000|2022-03-09 17:35:00|1110.2|1109.7|1112.4|1111.9|1112.8|1112.3|1110.2|1109.7|1738
1646847600000|2022-03-09 17:40:00|1112.5|1112|1111.5|1111|1112.7|1112.2|1111.2|1110.7|1582
1646847900000|2022-03-09 17:45:00|1111.4|1110.9|1111.6|1111.1|1111.8|1111.3|1111.2|1110.7|871
1646848200000|2022-03-09 17:50:00|1111.5|1111|1111.4|1110.9|1112|1111.5|1111|1110.5|586
1646848500000|2022-03-09 17:55:00|1111.5|1111|1110.9|1110.4|1111.7|1111.2|1110.4|1109.9|519
1646848800000|2022-03-09 18:00:00|1110.8|1110.3|1108.8|1108.3|1110.8|1110.3|1108.7|1108.2|593
1646849100000|2022-03-09 18:05:00|1108.7|1108.2|1109.7|1109.2|1110|1109.5|1108.5|1108|763
1646849400000|2022-03-09 18:10:00|1109.8|1109.3|1110.6|1110.1|1110.8|1110.3|1109.6|1109.1|552
1646849700000|2022-03-09 18:15:00|1110.7|1110.2|1110.1|1109.6|1110.9|1110.4|1110.1|1109.6|457
1646850000000|2022-03-09 18:20:00|1110.3|1109.8|1111|1110.5|1111.2|1110.7|1110.2|1109.7|342
1646850300000|2022-03-09 18:25:00|1111.1|1110.6|1111.6|1111.1|1111.9|1111.4|1110.9|1110.4|724
1646850600000|2022-03-09 18:30:00|1111.8|1111.3|1111.1|1110.6|1112.1|1111.6|1111|1110.5|1810
1646850900000|2022-03-09 18:35:00|1111|1110.5|1110.7|1110.2|1111.3|1110.8|1110.2|1109.7|582
1646851200000|2022-03-09 18:40:00|1110.8|1110.3|1109.6|1109.1|1111|1110.5|1109.6|1109.1|564
1646851500000|2022-03-09 18:45:00|1109.7|1109.2|1108.5|1108|1109.9|1109.4|1108.2|1107.7|413
1646851800000|2022-03-09 18:50:00|1108.7|1108.2|1109.3|1108.8|1110|1109.5|1108.1|1107.6|1116
1646852100000|2022-03-09 18:55:00|1109.2|1108.7|1109.3|1108.8|1109.5|1109|1108.9|1108.4|607
1646852400000|2022-03-09 19:00:00|1109.4|1108.9|1110.9|1110.4|1111.1|1110.6|1109.2|1108.7|791
1646852700000|2022-03-09 19:05:00|1110.8|1110.3|1110.1|1109.6|1111|1110.5|1110|1109.5|472
1646853000000|2022-03-09 19:10:00|1110.2|1109.7|1109.6|1109.1|1110.4|1109.9|1108.8|1108.3|1417
1646853300000|2022-03-09 19:15:00|1109.7|1109.2|1109.7|1109.2|1110.2|1109.7|1108.9|1108.4|531
1646853600000|2022-03-09 19:20:00|1109.6|1109.1|1109.5|1109|1110.1|1109.6|1109.1|1108.6|393
1646853900000|2022-03-09 19:25:00|1109.4|1108.9|1109.7|1109.2|1109.9|1109.4|1109.1|1108.6|450
1646854200000|2022-03-09 19:30:00|1109.9|1109.4|1110.5|1110|1110.6|1110.1|1109.6|1109.1|1022
1646854500000|2022-03-09 19:35:00|1110.4|1109.9|1110.8|1110.3|1111.3|1110.8|1110.4|1109.9|1148
1646854800000|2022-03-09 19:40:00|1110.9|1110.4|1111.2|1110.7|1111.4|1110.9|1110.7|1110.2|1192
1646855100000|2022-03-09 19:45:00|1111.3|1110.8|1110.8|1110.3|1111.4|1110.9|1110.1|1109.6|1251
1646855400000|2022-03-09 19:50:00|1110.9|1110.4|1111.2|1110.7|1111.7|1111.2|1110.9|1110.4|1402
1646855700000|2022-03-09 19:55:00|1111.3|1110.8|1112|1111.5|1112.7|1112.2|1111.2|1110.7|1386
1646856000000|2022-03-09 20:00:00|1112.1|1111.6|1112.4|1111.9|1112.8|1112.3|1112|1111.5|585
1646856300000|2022-03-09 20:05:00|1112.5|1112|1114|1113.5|1114|1113.5|1112.3|1111.8|568
1646856600000|2022-03-09 20:10:00|1114.1|1113.6|1114.3|1113.8|1114.4|1113.9|1113.9|1113.4|1253
1646856900000|2022-03-09 20:15:00|1114.4|1113.9|1114.1|1113.6|1114.6|1114.1|1113.6|1113.1|999
1646857200000|2022-03-09 20:20:00|1114.2|1113.7|1114.3|1113.8|1114.5|1114|1114.1|1113.6|1023
1646857500000|2022-03-09 20:25:00|1114.2|1113.7|1114.1|1113.6|1114.5|1114|1113.7|1113.2|886
1646857800000|2022-03-09 20:30:00|1114.3|1113.8|1114.6|1114.1|1114.9|1114.4|1114.3|1113.8|967
1646858100000|2022-03-09 20:35:00|1114.5|1114|1113.6|1113.1|1114.7|1114.2|1113.6|1113.1|813
1646858400000|2022-03-09 20:40:00|1113.7|1113.2|1114.2|1113.7|1114.4|1113.9|1113.7|1113.2|1143
1646858700000|2022-03-09 20:45:00|1114.3|1113.8|1113.4|1112.9|1114.5|1114|1112.6|1112.1|2558
1646859000000|2022-03-09 20:50:00|1113.5|1113|1112.8|1112.3|1113.8|1113.3|1111.7|1111.2|3131
1646859300000|2022-03-09 20:55:00|1112.9|1112.4|1113.5|1113|1113.7|1113.2|1111.7|1111.2|14007
1646859600000|2022-03-09 21:00:00|1113.7|1112.7|1111.6|1110.6|1113.7|1112.7|1111.5|1110.5|1212
1646859900000|2022-03-09 21:05:00|1111.7|1110.7|1112.1|1111.1|1112.5|1111.5|1111.7|1110.7|62
1646860200000|2022-03-09 21:10:00|1112|1111|1111.3|1110.3|1112.1|1111.1|1111.2|1110.2|133
1646860500000|2022-03-09 21:15:00|1111.2|1110.2|1112.3|1111.3|1112.3|1111.3|1111.2|1110.2|81
1646860800000|2022-03-09 21:20:00|1112.1|1111.1|1111.4|1110.4|1112.5|1111.5|1111|1110|26
1646861100000|2022-03-09 21:25:00|1111.2|1110.2|1111.4|1110.4|1111.5|1110.5|1110.7|1109.7|23
1646861400000|2022-03-09 21:30:00|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|12
1646861700000|2022-03-09 21:35:00|1111|1110|1110.9|1109.9|1111|1110|1110.9|1109.9|15
1646862000000|2022-03-09 21:40:00|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|13
1646862300000|2022-03-09 21:45:00|1111.6|1110.6|1111.3|1110.3|1111.6|1110.6|1111.3|1110.3|8
1646862600000|2022-03-09 21:50:00|1111.2|1110.2|1111.3|1110.3|1111.3|1110.3|1111.2|1110.2|2
1646862900000|2022-03-09 21:55:00|1111|1110|1113.5|1112.5|1113.5|1112.5|1111|1110|13
1646863200000|2022-03-09 22:00:00|1113.7|1112.7|1113.9|1112.9|1113.9|1112.9|1113.7|1112.7|4
1646866800000|2022-03-09 23:00:00|1114.4|1112.4|1113.8|1111.8|1114.7|1112.7|1113.1|1111.1|0
1646867100000|2022-03-09 23:05:00|1113.7|1111.7|1114.1|1112.1|1114.5|1112.5|1113.5|1111.5|0
1646867400000|2022-03-09 23:10:00|1114|1112|1114.4|1112.4|1115.2|1113.2|1114|1112|0
1646867700000|2022-03-09 23:15:00|1114.5|1112.5|1113.6|1111.6|1114.6|1112.6|1113.6|1111.6|0
1646868000000|2022-03-09 23:20:00|1113.7|1111.7|1112.9|1110.9|1113.9|1111.9|1112.7|1110.7|0
1646868300000|2022-03-09 23:25:00|1112.8|1110.8|1113.2|1111.2|1113.3|1111.3|1112.7|1110.7|0
1646868600000|2022-03-09 23:30:00|1113.3|1111.3|1113.4|1111.4|1113.5|1111.5|1113.3|1111.3|0
1646868900000|2022-03-09 23:35:00|1113.3|1111.3|1113.3|1111.3|1113.6|1111.6|1112.8|1110.8|0
1646869200000|2022-03-09 23:40:00|1113.2|1111.2|1113.1|1111.1|1113.4|1111.4|1113|1111|0
1646869500000|2022-03-09 23:45:00|1113.2|1111.2|1113.1|1111.1|1113.5|1111.5|1113|1111|0
1646869800000|2022-03-09 23:50:00|1113.2|1111.2|1113.4|1111.4|1113.4|1111.4|1112.7|1110.7|0
1646870100000|2022-03-09 23:55:00|1113.5|1111.5|1113.8|1111.8|1113.9|1111.9|1113.4|1111.4|0
1646870400000|2022-03-10 00:00:00|1113.9|1111.9|1113.4|1111.4|1114.5|1112.5|1112.8|1110.8|0
1646870700000|2022-03-10 00:05:00|1113.3|1111.3|1113.2|1111.2|1113.5|1111.5|1112.6|1110.6|0
1646871000000|2022-03-10 00:10:00|1113.1|1111.1|1112.8|1110.8|1113.5|1111.5|1112.8|1110.8|0
1646871300000|2022-03-10 00:15:00|1112.7|1110.7|1112.9|1110.9|1113.1|1111.1|1112.3|1110.3|0
1646871600000|2022-03-10 00:20:00|1113|1111|1113.8|1111.8|1114.1|1112.1|1112.7|1110.7|0
1646871900000|2022-03-10 00:25:00|1113.9|1111.9|1113.9|1111.9|1114.2|1112.2|1113.8|1111.8|0
1646872200000|2022-03-10 00:30:00|1114|1112|1114.4|1112.4|1114.7|1112.7|1113.4|1111.4|0
1646872500000|2022-03-10 00:35:00|1114.5|1112.5|1114.5|1112.5|1114.7|1112.7|1114.1|1112.1|0
1646872800000|2022-03-10 00:40:00|1114.6|1112.6|1114.1|1112.1|1114.7|1112.7|1114|1112|0
1646873100000|2022-03-10 00:45:00|1114|1112|1113.6|1111.6|1114.1|1112.1|1113.5|1111.5|0
1646873400000|2022-03-10 00:50:00|1113.5|1111.5|1113.7|1111.7|1113.9|1111.9|1113.4|1111.4|0
1646873700000|2022-03-10 00:55:00|1113.6|1111.6|1113.6|1111.6|1113.9|1111.9|1113.2|1111.2|0
1646874000000|2022-03-10 01:00:00|1113.5|1111.5|1108.5|1107.5|1113.5|1111.5|1106.9|1105.9|87
1646874300000|2022-03-10 01:05:00|1108.6|1107.6|1113.1|1112.1|1113.8|1112.8|1108.5|1107.5|123
1646874600000|2022-03-10 01:10:00|1113.3|1112.3|1113.4|1112.4|1114.4|1113.4|1112.9|1111.9|41
1646874900000|2022-03-10 01:15:00|1113|1112|1114.2|1113.2|1114.2|1113.2|1111.2|1110.2|63
1646875200000|2022-03-10 01:20:00|1114.1|1113.1|1113|1112|1114.4|1113.4|1113|1112|39
1646875500000|2022-03-10 01:25:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|3
1646875800000|2022-03-10 01:30:00|1114|1113|1113.3|1112.3|1115|1114|1112.8|1111.8|42
1646876100000|2022-03-10 01:35:00|1112.4|1111.4|1110.5|1109.5|1112.4|1111.4|1108.8|1107.8|43
1646876400000|2022-03-10 01:40:00|||||||||1
1646876700000|2022-03-10 01:45:00|1112|1111|1112.9|1111.9|1112.9|1111.9|1111.8|1110.8|20
1646877000000|2022-03-10 01:50:00|1113.1|1112.1|1112.4|1111.4|1113.3|1112.3|1111.9|1110.9|27
1646877300000|2022-03-10 01:55:00|1112.9|1111.9|1111.2|1110.2|1112.9|1111.9|1111|1110|18
1646877600000|2022-03-10 02:00:00|1111.1|1110.1|1112.3|1111.3|1113.7|1112.7|1111|1110|105
1646877900000|2022-03-10 02:05:00|1112.4|1111.4|1111.8|1110.8|1112.9|1111.9|1111.5|1110.5|61
1646878200000|2022-03-10 02:10:00|1112|1111|1111.2|1110.2|1112.1|1111.1|1111|1110|29
1646878500000|2022-03-10 02:15:00|1111|1110|1111.2|1110.2|1111.2|1110.2|1110|1109|62
1646878800000|2022-03-10 02:20:00|1111.3|1110.3|1110.8|1109.8|1111.8|1110.8|1110.8|1109.8|18
1646879100000|2022-03-10 02:25:00|1112.3|1111.3|1112|1111|1112.8|1111.8|1112|1111|46
1646879400000|2022-03-10 02:30:00|1111.8|1110.8|1112.8|1111.8|1112.8|1111.8|1111.8|1110.8|41
1646879700000|2022-03-10 02:35:00|1113|1112|1113.5|1112.5|1113.5|1112.5|1112.6|1111.6|22
1646880000000|2022-03-10 02:40:00|1113.6|1112.6|1113|1112|1113.6|1112.6|1113|1112|10
1646880300000|2022-03-10 02:45:00|1113.4|1112.4|1112.4|1111.4|1113.4|1112.4|1112.4|1111.4|7
1646880600000|2022-03-10 02:50:00|1111.3|1110.3|1112|1111|1112|1111|1111.3|1110.3|16
1646880900000|2022-03-10 02:55:00|||||||||1
1646881200000|2022-03-10 03:00:00|1111.6|1110.6|1111.9|1110.9|1112|1111|1111.1|1110.1|23
1646881500000|2022-03-10 03:05:00|1111.3|1110.3|1111.4|1110.4|1111.4|1110.4|1111.2|1110.2|15
1646881800000|2022-03-10 03:10:00|1111.2|1110.2|1111|1110|1111.2|1110.2|1110.7|1109.7|19
1646882100000|2022-03-10 03:15:00|1111.2|1110.2|1111.2|1110.2|1111.5|1110.5|1110.4|1109.4|16
1646882400000|2022-03-10 03:20:00|1111|1110|1111|1110|1111.4|1110.4|1110.5|1109.5|36
1646882700000|2022-03-10 03:25:00|1110.8|1109.8|1109.5|1108.5|1111.3|1110.3|1109.5|1108.5|19
1646883000000|2022-03-10 03:30:00|1109.6|1108.6|1108.7|1107.7|1109.9|1108.9|1108.7|1107.7|45
1646883300000|2022-03-10 03:35:00|1108.5|1107.5|1108.7|1107.7|1108.8|1107.8|1107.7|1106.7|30
1646883600000|2022-03-10 03:40:00|1108.8|1107.8|1106.9|1105.9|1108.8|1107.8|1106.8|1105.8|58
1646883900000|2022-03-10 03:45:00|1106.5|1105.5|1106.9|1105.9|1107.3|1106.3|1105.5|1104.5|45
1646884200000|2022-03-10 03:50:00|1107.5|1106.5|1108|1107|1108.6|1107.6|1107.5|1106.5|14
1646884500000|2022-03-10 03:55:00|1108.3|1107.3|1108.5|1107.5|1108.5|1107.5|1108.3|1107.3|6
1646884800000|2022-03-10 04:00:00|1108.6|1107.6|1109.5|1108.5|1109.7|1108.7|1108.5|1107.5|51
1646885100000|2022-03-10 04:05:00|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|10
1646885400000|2022-03-10 04:10:00|1109.1|1108.1|1108.3|1107.3|1109.1|1108.1|1108.3|1107.3|17
1646885700000|2022-03-10 04:15:00|1108.2|1107.2|1108.4|1107.4|1108.4|1107.4|1108.2|1107.2|29
1646886000000|2022-03-10 04:20:00|1107.9|1106.9|1108.3|1107.3|1108.7|1107.7|1107.9|1106.9|31
1646886300000|2022-03-10 04:25:00|1108|1107|1108|1107|1108.3|1107.3|1107.9|1106.9|8
1646886600000|2022-03-10 04:30:00|1108.1|1107.1|1108.3|1107.3|1108.3|1107.3|1108.1|1107.1|3
1646886900000|2022-03-10 04:35:00|1108.1|1107.1|1107.9|1106.9|1108.1|1107.1|1107.9|1106.9|2
1646887200000|2022-03-10 04:40:00|1108.5|1107.5|1107.3|1106.3|1108.5|1107.5|1107.3|1106.3|36
1646887500000|2022-03-10 04:45:00|||||||||4
1646888100000|2022-03-10 04:55:00|1107.4|1106.4|1107.7|1106.7|1107.7|1106.7|1107.4|1106.4|5
1646888400000|2022-03-10 05:00:00|1108|1107|1107.8|1106.8|1108.5|1107.5|1106.9|1105.9|20
1646888700000|2022-03-10 05:05:00|1107.4|1106.4|1106.7|1105.7|1107.4|1106.4|1105.7|1104.7|16
1646889000000|2022-03-10 05:10:00|1105.9|1104.9|1105.3|1104.3|1106.3|1105.3|1105.3|1104.3|15
1646889300000|2022-03-10 05:15:00|1105.2|1104.2|1105.5|1104.5|1105.5|1104.5|1104.6|1103.6|20
1646889600000|2022-03-10 05:20:00|1105.9|1104.9|1106.5|1105.5|1106.7|1105.7|1105.9|1104.9|6
1646889900000|2022-03-10 05:25:00|1105.8|1104.8|1105.3|1104.3|1105.8|1104.8|1105.2|1104.2|14
1646890200000|2022-03-10 05:30:00|1105.5|1104.5|1106.1|1105.1|1106.1|1105.1|1105.4|1104.4|13
1646890500000|2022-03-10 05:35:00|1105.7|1104.7|1105.4|1104.4|1106.1|1105.1|1105.2|1104.2|70
1646890800000|2022-03-10 05:40:00|1105.7|1104.7|1106.6|1105.6|1106.7|1105.7|1105.4|1104.4|29
1646891100000|2022-03-10 05:45:00|1107|1106|1107.8|1106.8|1107.8|1106.8|1106.9|1105.9|10
1646891400000|2022-03-10 05:50:00|1108.1|1107.1|1109.2|1108.2|1109.2|1108.2|1108.1|1107.1|83
1646891700000|2022-03-10 05:55:00|1109.1|1108.1|1108.2|1107.2|1109.2|1108.2|1108.1|1107.1|16
1646892000000|2022-03-10 06:00:00|1107.9|1106.9|1107.8|1106.8|1108|1107|1107.7|1106.7|15
1646892300000|2022-03-10 06:05:00|1108|1107|1107.6|1106.6|1108|1107|1107.6|1106.6|12
1646892600000|2022-03-10 06:10:00|1108.1|1107.1|1108.7|1107.7|1108.7|1107.7|1107.6|1106.6|11
1646892900000|2022-03-10 06:15:00|1108.5|1107.5|1107.6|1106.6|1108.7|1107.7|1107.6|1106.6|16
1646893200000|2022-03-10 06:20:00|1106.2|1105.2|1106.9|1105.9|1106.9|1105.9|1106.2|1105.2|7
1646893500000|2022-03-10 06:25:00|1107.1|1106.1|1107.7|1106.7|1107.7|1106.7|1107.1|1106.1|64
1646893800000|2022-03-10 06:30:00|1106.9|1105.9|1106.8|1105.8|1106.9|1105.9|1106.4|1105.4|16
1646894100000|2022-03-10 06:35:00|1107.3|1106.3|1108.1|1107.1|1108.1|1107.1|1107.1|1106.1|65
1646894400000|2022-03-10 06:40:00|1107.5|1106.5|1108|1107|1108|1107|1107.5|1106.5|13
1646894700000|2022-03-10 06:45:00|1108.1|1107.1|1107|1106|1108.1|1107.1|1107|1106|25
1646895000000|2022-03-10 06:50:00|1107.4|1106.4|1107.4|1106.4|1107.5|1106.5|1106.8|1105.8|28
1646895300000|2022-03-10 06:55:00|1107.5|1106.5|1108.1|1107.1|1108.1|1107.1|1107.5|1106.5|29
1646895600000|2022-03-10 07:00:00|1107.9|1106.9|1106.6|1105.6|1108.5|1107.5|1106.6|1105.6|85
1646895900000|2022-03-10 07:05:00|1106.5|1105.5|1106.8|1105.8|1107|1106|1106.4|1105.4|42
1646896200000|2022-03-10 07:10:00|1106.9|1105.9|1107.2|1106.2|1107.3|1106.3|1105.4|1104.4|55
1646896500000|2022-03-10 07:15:00|1107.3|1106.3|1106.6|1105.6|1107.4|1106.4|1106.5|1105.5|20
1646896800000|2022-03-10 07:20:00|1106.4|1105.4|1107.5|1106.5|1108|1107|1106.4|1105.4|58
1646897100000|2022-03-10 07:25:00|1107.2|1106.2|1108.3|1107.3|1108.6|1107.6|1107.1|1106.1|75
1646897400000|2022-03-10 07:30:00|1108.2|1107.2|1108.9|1107.9|1109|1108|1107.8|1106.8|103
1646897700000|2022-03-10 07:35:00|1108.8|1107.8|1108.1|1107.1|1108.8|1107.8|1107.5|1106.5|274
1646898000000|2022-03-10 07:40:00|1108.3|1107.3|1108.4|1107.4|1108.4|1107.4|1107.4|1106.4|135
1646898300000|2022-03-10 07:45:00|1108.5|1107.5|1108.9|1107.9|1109.5|1108.5|1108.5|1107.5|198
1646898600000|2022-03-10 07:50:00|1109|1108|1109.4|1108.4|1109.5|1108.5|1108.4|1107.4|147
1646898900000|2022-03-10 07:55:00|1109.5|1108.5|1109.7|1108.7|1109.9|1108.9|1108.9|1107.9|289
1646899200000|2022-03-10 08:00:00|1109.8|1108.8|1107.5|1106.5|1110.3|1109.3|1107.2|1106.2|697
1646899500000|2022-03-10 08:05:00|1107.6|1106.6|1108.1|1107.1|1108.5|1107.5|1107.5|1106.5|297
1646899800000|2022-03-10 08:10:00|1108.2|1107.2|1106.9|1105.9|1108.3|1107.3|1106.6|1105.6|1161
1646900100000|2022-03-10 08:15:00|1106.8|1105.8|1106.5|1105.5|1107.6|1106.6|1106.1|1105.1|639
1646900400000|2022-03-10 08:20:00|1106.4|1105.4|1105.3|1104.3|1106.9|1105.9|1105.3|1104.3|681
1646900700000|2022-03-10 08:25:00|1105.1|1104.1|1104.6|1103.6|1105.4|1104.4|1103.2|1102.2|594
1646901000000|2022-03-10 08:30:00|1104.2|1103.2|1102.8|1101.8|1104.4|1103.4|1102.2|1101.2|807
1646901300000|2022-03-10 08:35:00|1102.7|1101.7|1104|1103|1104.4|1103.4|1102.6|1101.6|314
1646901600000|2022-03-10 08:40:00|1104.1|1103.1|1104.6|1103.6|1104.6|1103.6|1103|1102|263
1646901900000|2022-03-10 08:45:00|1104.5|1103.5|1104.8|1103.8|1105.6|1104.6|1103.9|1102.9|703
1646902200000|2022-03-10 08:50:00|1104.7|1103.7|1103.7|1102.7|1104.7|1103.7|1103.4|1102.4|260
1646902500000|2022-03-10 08:55:00|1103.6|1102.6|1103.6|1102.6|1104.4|1103.4|1102.9|1101.9|500
1646902800000|2022-03-10 09:00:00|1104.2|1103.2|1107.1|1106.1|1107.5|1106.5|1104.2|1103.2|1417
1646903100000|2022-03-10 09:05:00|1107.2|1106.2|1107.1|1106.1|1107.5|1106.5|1106.2|1105.2|604
1646903400000|2022-03-10 09:10:00|1107.2|1106.2|1106.7|1105.7|1107.9|1106.9|1106.7|1105.7|290
1646903700000|2022-03-10 09:15:00|1106.8|1105.8|1106.1|1105.1|1107|1106|1105.7|1104.7|273
1646904000000|2022-03-10 09:20:00|1106|1105|1105.1|1104.1|1106.1|1105.1|1105|1104|291
1646904300000|2022-03-10 09:25:00|1105.2|1104.2|1105.1|1104.1|1105.8|1104.8|1105.1|1104.1|240
1646904600000|2022-03-10 09:30:00|1105|1104|1105.5|1104.5|1106.1|1105.1|1105|1104|377
1646904900000|2022-03-10 09:35:00|1105.6|1104.6|1106.4|1105.4|1106.4|1105.4|1105.1|1104.1|291
1646905200000|2022-03-10 09:40:00|1106.3|1105.3|1106.8|1105.8|1107.3|1106.3|1106.3|1105.3|357
1646905500000|2022-03-10 09:45:00|1107|1106|1105.8|1104.8|1107.1|1106.1|1105.4|1104.4|178
1646905800000|2022-03-10 09:50:00|1106|1105|1104.7|1103.7|1107.2|1106.2|1104.2|1103.2|2197
1646906100000|2022-03-10 09:55:00|1104.6|1103.6|1103.3|1102.3|1108.4|1107.4|1102.7|1101.7|2464
1646906400000|2022-03-10 10:00:00|1103.4|1102.4|1103.9|1102.9|1104.8|1103.8|1102.8|1101.8|826
1646906700000|2022-03-10 10:05:00|1103.8|1102.8|1103.2|1102.2|1104.6|1103.6|1102.5|1101.5|454
1646907000000|2022-03-10 10:10:00|1102.8|1101.8|1101.9|1100.9|1103.5|1102.5|1101.9|1100.9|280
1646907300000|2022-03-10 10:15:00|1102|1101|1102.4|1101.4|1102.9|1101.9|1101.6|1100.6|425
1646907600000|2022-03-10 10:20:00|1102.5|1101.5|1102.9|1101.9|1103.6|1102.6|1102.3|1101.3|478
1646907900000|2022-03-10 10:25:00|1102.8|1101.8|1102.8|1101.8|1102.9|1101.9|1102.6|1101.6|480
1646908200000|2022-03-10 10:30:00|1102.6|1101.6|1102.4|1101.4|1102.7|1101.7|1101.7|1100.7|677
1646908500000|2022-03-10 10:35:00|1102.2|1101.2|1101|1100|1102.5|1101.5|1100.7|1099.7|258
1646908800000|2022-03-10 10:40:00|1101.2|1100.2|1100.6|1099.6|1101.5|1100.5|1100.4|1099.4|493
1646909100000|2022-03-10 10:45:00|1100.7|1099.7|1101.8|1100.8|1101.8|1100.8|1099.1|1098.1|937
1646909400000|2022-03-10 10:50:00|1101.9|1100.9|1100.9|1099.9|1101.9|1100.9|1100.7|1099.7|198
1646909700000|2022-03-10 10:55:00|1101|1100|1099.4|1098.4|1101.5|1100.5|1099.4|1098.4|241
1646910000000|2022-03-10 11:00:00|1099.5|1098.5|1100|1099|1100.4|1099.4|1099.4|1098.4|467
1646910300000|2022-03-10 11:05:00|1099.9|1098.9|1098.4|1097.4|1099.9|1098.9|1098.3|1097.3|548
1646910600000|2022-03-10 11:10:00|1098.3|1097.3|1098.5|1097.5|1099|1098|1097.6|1096.6|541
1646910900000|2022-03-10 11:15:00|1098.4|1097.4|1098.2|1097.2|1098.6|1097.6|1098.1|1097.1|222
1646911200000|2022-03-10 11:20:00|1098.1|1097.1|1099|1098|1099.5|1098.5|1098.1|1097.1|167
1646911500000|2022-03-10 11:25:00|1099.1|1098.1|1099.4|1098.4|1099.7|1098.7|1099|1098|218
1646911800000|2022-03-10 11:30:00|1099.3|1098.3|1098.9|1097.9|1099.6|1098.6|1098.6|1097.6|155
1646912100000|2022-03-10 11:35:00|1098.8|1097.8|1098.3|1097.3|1099.9|1098.9|1098.3|1097.3|210
1646912400000|2022-03-10 11:40:00|1098.2|1097.2|1099|1098|1099.1|1098.1|1097.9|1096.9|98
1646912700000|2022-03-10 11:45:00|1098.8|1097.8|1098|1097|1099.2|1098.2|1097.9|1096.9|56
1646913000000|2022-03-10 11:50:00|1097.8|1096.8|1096.9|1095.9|1098.1|1097.1|1096.9|1095.9|621
1646913300000|2022-03-10 11:55:00|1097|1096|1096.3|1095.3|1097.3|1096.3|1095.8|1094.8|468
1646913600000|2022-03-10 12:00:00|1096.4|1095.4|1096.3|1095.3|1097.7|1096.7|1096.1|1095.1|523
1646913900000|2022-03-10 12:05:00|1096.2|1095.2|1096.6|1095.6|1096.6|1095.6|1095.8|1094.8|332
1646914200000|2022-03-10 12:10:00|1096.4|1095.4|1097|1096|1097|1096|1096.3|1095.3|274
1646914500000|2022-03-10 12:15:00|1097.1|1096.1|1097.7|1096.7|1098.2|1097.2|1096.7|1095.7|319
1646914800000|2022-03-10 12:20:00|1097.6|1096.6|1097.8|1096.8|1098|1097|1097.3|1096.3|175
1646915100000|2022-03-10 12:25:00|1097.9|1096.9|1098.5|1097.5|1098.5|1097.5|1097.6|1096.6|250
1646915400000|2022-03-10 12:30:00|1098.1|1097.1|1097.3|1096.3|1098.4|1097.4|1097.3|1096.3|302
1646915700000|2022-03-10 12:35:00|1097.4|1096.4|1097.9|1096.9|1098.4|1097.4|1096.9|1095.9|361
1646916000000|2022-03-10 12:40:00|1097.7|1096.7|1096.6|1095.6|1097.7|1096.7|1096.6|1095.6|584
1646916300000|2022-03-10 12:45:00|1096.5|1095.5|1095.6|1094.6|1097.3|1096.3|1095.6|1094.6|678
1646916600000|2022-03-10 12:50:00|1095.7|1094.7|1096.5|1095.5|1097.2|1096.2|1095.7|1094.7|177
1646916900000|2022-03-10 12:55:00|1096.4|1095.4|1094.6|1093.6|1096.5|1095.5|1094.5|1093.5|867
1646917200000|2022-03-10 13:00:00|1094.7|1093.7|1095.6|1094.6|1095.6|1094.6|1094.6|1093.6|289
1646917500000|2022-03-10 13:05:00|1095.5|1094.5|1095.5|1094.5|1096.6|1095.6|1095|1094|259
1646917800000|2022-03-10 13:10:00|1095.7|1094.7|1096.1|1095.1|1096.7|1095.7|1095.5|1094.5|195
1646918100000|2022-03-10 13:15:00|1096|1095|1096.6|1095.6|1096.7|1095.7|1095.5|1094.5|85
1646918400000|2022-03-10 13:20:00|1096.5|1095.5|1096.7|1095.7|1097|1096|1096.2|1095.2|329
1646918700000|2022-03-10 13:25:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096|1095|65
1646919000000|2022-03-10 13:30:00|1096.4|1095.4|1099.5|1098.5|1100.4|1099.4|1096.4|1095.4|884
1646919300000|2022-03-10 13:35:00|1100|1099|1097.3|1096.3|1100.1|1099.1|1097.3|1096.3|259
1646919600000|2022-03-10 13:40:00|1097.4|1096.4|1096.5|1095.5|1098|1097|1096.1|1095.1|166
1646919900000|2022-03-10 13:45:00|1096.6|1095.6|1095.5|1094.5|1097.7|1096.7|1095.2|1094.2|327
1646920200000|2022-03-10 13:50:00|1095.6|1094.6|1095.8|1094.8|1096.1|1095.1|1094.5|1093.5|344
1646920500000|2022-03-10 13:55:00|1096|1095|1095.7|1094.7|1096.5|1095.5|1095.6|1094.6|456
1646920800000|2022-03-10 14:00:00|1095.8|1094.8|1096.1|1095.1|1096.5|1095.5|1095.3|1094.3|535
1646921100000|2022-03-10 14:05:00|1096|1095|1095.6|1094.6|1096.3|1095.3|1095.3|1094.3|431
1646921400000|2022-03-10 14:10:00|1095.2|1094.2|1095.3|1094.3|1095.6|1094.6|1094.5|1093.5|429
1646921700000|2022-03-10 14:15:00|1095.4|1094.4|1095.5|1094.5|1095.5|1094.5|1094.9|1093.9|486
1646922000000|2022-03-10 14:20:00|1095.4|1094.4|1094.9|1093.9|1095.8|1094.8|1094.7|1093.7|826
1646922300000|2022-03-10 14:25:00|1095|1094|1095.5|1094.5|1095.7|1094.7|1094.7|1093.7|781
1646922600000|2022-03-10 14:30:00|1095.2|1094.7|1093|1092.5|1095.3|1094.8|1090.1|1089.6|6678
1646922900000|2022-03-10 14:35:00|1092.9|1092.4|1089.5|1089|1093.5|1093|1089.3|1088.8|4052
1646923200000|2022-03-10 14:40:00|1089.3|1088.8|1089.6|1089.1|1091.7|1091.2|1089.3|1088.8|4387
1646923500000|2022-03-10 14:45:00|1089.7|1089.2|1090.6|1090.1|1090.9|1090.4|1089.4|1088.9|3026
1646923800000|2022-03-10 14:50:00|1090.7|1090.2|1090.6|1090.1|1091.1|1090.6|1088.8|1088.3|3158
1646924100000|2022-03-10 14:55:00|1090.7|1090.2|1094.9|1094.4|1095.3|1094.8|1090.7|1090.2|2571
1646924400000|2022-03-10 15:00:00|1095|1094.5|1091.9|1091.4|1095.2|1094.7|1090.4|1089.9|3504
1646924700000|2022-03-10 15:05:00|1092|1091.5|1092.6|1092.1|1093|1092.5|1090.9|1090.4|1981
1646925000000|2022-03-10 15:10:00|1092.5|1092|1093.7|1093.2|1093.8|1093.3|1091.4|1090.9|4181
1646925300000|2022-03-10 15:15:00|1093.6|1093.1|1096.4|1095.9|1096.4|1095.9|1093.3|1092.8|2316
1646925600000|2022-03-10 15:20:00|1096.3|1095.8|1094|1093.5|1096.4|1095.9|1093|1092.5|1704
1646925900000|2022-03-10 15:25:00|1094.1|1093.6|1092.3|1091.8|1094.9|1094.4|1092.3|1091.8|1478
1646926200000|2022-03-10 15:30:00|1092.2|1091.7|1089.6|1089.1|1092.7|1092.2|1089.4|1088.9|1723
1646926500000|2022-03-10 15:35:00|1089.5|1089|1090.8|1090.3|1091.1|1090.6|1089.4|1088.9|1660
1646926800000|2022-03-10 15:40:00|1090.7|1090.2|1090.1|1089.6|1091.4|1090.9|1089.9|1089.4|3865
1646927100000|2022-03-10 15:45:00|1090.2|1089.7|1092.1|1091.6|1092.2|1091.7|1089.8|1089.3|1412
1646927400000|2022-03-10 15:50:00|1092|1091.5|1089.3|1088.8|1092|1091.5|1089.3|1088.8|2115
1646927700000|2022-03-10 15:55:00|1089.2|1088.7|1089.5|1089|1090.1|1089.6|1088.8|1088.3|1585
1646928000000|2022-03-10 16:00:00|1089.4|1088.9|1087.7|1087.2|1089.4|1088.9|1087.5|1087|2629
1646928300000|2022-03-10 16:05:00|1087.8|1087.3|1087.5|1087|1088.3|1087.8|1086|1085.5|3109
1646928600000|2022-03-10 16:10:00|1087.4|1086.9|1087.8|1087.3|1087.9|1087.4|1086.1|1085.6|1406
1646928900000|2022-03-10 16:15:00|1087.7|1087.2|1087.5|1087|1088|1087.5|1087|1086.5|1029
1646929200000|2022-03-10 16:20:00|1087.4|1086.9|1087|1086.5|1087.9|1087.4|1086.7|1086.2|1698
1646929500000|2022-03-10 16:25:00|1086.9|1086.4|1087|1086.5|1087.2|1086.7|1085.5|1085|4820
1646929800000|2022-03-10 16:30:00|1087.2|1086.7|1086.5|1086|1087.4|1086.9|1085.9|1085.4|5172
1646930100000|2022-03-10 16:35:00|1086.4|1085.9|1086.2|1085.7|1087|1086.5|1085.4|1084.9|1667
1646930400000|2022-03-10 16:40:00|1086.1|1085.6|1086.6|1086.1|1087.2|1086.7|1085.5|1085|3290
1646930700000|2022-03-10 16:45:00|1086.8|1086.3|1087.6|1087.1|1087.8|1087.3|1086.4|1085.9|2657
1646931000000|2022-03-10 16:50:00|1087.7|1087.2|1088.8|1088.3|1088.9|1088.4|1087.6|1087.1|1424
1646931300000|2022-03-10 16:55:00|1088.7|1088.2|1089.6|1089.1|1090|1089.5|1088.1|1087.6|1516
1646931600000|2022-03-10 17:00:00|1089.7|1089.2|1089|1088.5|1090.1|1089.6|1088.6|1088.1|2323
1646931900000|2022-03-10 17:05:00|1089.1|1088.6|1087.9|1087.4|1089.8|1089.3|1087.8|1087.3|2987
1646932200000|2022-03-10 17:10:00|1088|1087.5|1087.7|1087.2|1088.2|1087.7|1087|1086.5|2961
1646932500000|2022-03-10 17:15:00|1087.6|1087.1|1087.1|1086.6|1088.3|1087.8|1087|1086.5|2550
1646932800000|2022-03-10 17:20:00|1087.2|1086.7|1089|1088.5|1089.3|1088.8|1087|1086.5|1913
1646933100000|2022-03-10 17:25:00|1088.9|1088.4|1088|1087.5|1089|1088.5|1088|1087.5|1559
1646933400000|2022-03-10 17:30:00|1088.1|1087.6|1087.5|1087|1088.6|1088.1|1087.5|1087|984
1646933700000|2022-03-10 17:35:00|1087.4|1086.9|1086.5|1086|1087.4|1086.9|1086.5|1086|1001
1646934000000|2022-03-10 17:40:00|1086.6|1086.1|1086.1|1085.6|1086.6|1086.1|1086|1085.5|1198
1646934300000|2022-03-10 17:45:00|1086|1085.5|1086.3|1085.8|1086.5|1086|1085.9|1085.4|1886
1646934600000|2022-03-10 17:50:00|1086.2|1085.7|1085.1|1084.6|1086.2|1085.7|1084.8|1084.3|2334
1646934900000|2022-03-10 17:55:00|1085.2|1084.7|1085.1|1084.6|1085.3|1084.8|1084.7|1084.2|1303
1646935200000|2022-03-10 18:00:00|1085|1084.5|1084.2|1083.7|1085.8|1085.3|1084.2|1083.7|978
1646935500000|2022-03-10 18:05:00|1084|1083.5|1084.6|1084.1|1085.1|1084.6|1084|1083.5|1354
1646935800000|2022-03-10 18:10:00|1084.7|1084.2|1085.2|1084.7|1085.9|1085.4|1084.6|1084.1|1225
1646936100000|2022-03-10 18:15:00|1085.1|1084.6|1086.4|1085.9|1086.7|1086.2|1085|1084.5|1361
1646936400000|2022-03-10 18:20:00|1086.3|1085.8|1086.6|1086.1|1086.8|1086.3|1085.8|1085.3|1214
1646936700000|2022-03-10 18:25:00|1086.7|1086.2|1086.9|1086.4|1087.3|1086.8|1085.8|1085.3|1016
1646937000000|2022-03-10 18:30:00|1087|1086.5|1088.2|1087.7|1088.5|1088|1086.6|1086.1|1215
1646937300000|2022-03-10 18:35:00|1088.1|1087.6|1088.3|1087.8|1088.9|1088.4|1088|1087.5|1153
1646937600000|2022-03-10 18:40:00|1088.4|1087.9|1088|1087.5|1088.8|1088.3|1087.7|1087.2|833
1646937900000|2022-03-10 18:45:00|1088.1|1087.6|1089.6|1089.1|1089.7|1089.2|1088.1|1087.6|781
1646938200000|2022-03-10 18:50:00|1089.5|1089|1089.1|1088.6|1089.7|1089.2|1088.6|1088.1|879
1646938500000|2022-03-10 18:55:00|1089|1088.5|1088.6|1088.1|1089.2|1088.7|1088.5|1088|781
1646938800000|2022-03-10 19:00:00|1088.7|1088.2|1091.5|1091|1091.6|1091.1|1088.4|1087.9|775
1646939100000|2022-03-10 19:05:00|1091.6|1091.1|1089.8|1089.3|1092|1091.5|1089.7|1089.2|1060
1646939400000|2022-03-10 19:10:00|1089.9|1089.4|1090.4|1089.9|1090.5|1090|1089.6|1089.1|813
1646939700000|2022-03-10 19:15:00|1090.5|1090|1091.3|1090.8|1091.9|1091.4|1090.2|1089.7|744
1646940000000|2022-03-10 19:20:00|1091.2|1090.7|1090.4|1089.9|1091.6|1091.1|1090.3|1089.8|676
1646940300000|2022-03-10 19:25:00|1090.3|1089.8|1091.6|1091.1|1092.2|1091.7|1090.3|1089.8|876
1646940600000|2022-03-10 19:30:00|1091.7|1091.2|1091.6|1091.1|1092.5|1092|1091.3|1090.8|889
1646940900000|2022-03-10 19:35:00|1091.7|1091.2|1091.2|1090.7|1091.7|1091.2|1090.7|1090.2|857
1646941200000|2022-03-10 19:40:00|1091.1|1090.6|1090.4|1089.9|1091.8|1091.3|1090.3|1089.8|740
1646941500000|2022-03-10 19:45:00|1090.5|1090|1092.8|1092.3|1092.8|1092.3|1090.3|1089.8|1242
1646941800000|2022-03-10 19:50:00|1092.9|1092.4|1091.9|1091.4|1093.2|1092.7|1091.8|1091.3|982
1646942100000|2022-03-10 19:55:00|1091.8|1091.3|1092.3|1091.8|1092.7|1092.2|1091.8|1091.3|1842
1646942400000|2022-03-10 20:00:00|1092.4|1091.9|1090.8|1090.3|1092.5|1092|1090.6|1090.1|1220
1646942700000|2022-03-10 20:05:00|1090.9|1090.4|1091|1090.5|1091.5|1091|1090|1089.5|2873
1646943000000|2022-03-10 20:10:00|1091.1|1090.6|1091.5|1091|1091.9|1091.4|1090.4|1089.9|798
1646943300000|2022-03-10 20:15:00|1091.6|1091.1|1091.6|1091.1|1092.2|1091.7|1091.1|1090.6|753
1646943600000|2022-03-10 20:20:00|1091.7|1091.2|1090.6|1090.1|1092|1091.5|1090.2|1089.7|1014
1646943900000|2022-03-10 20:25:00|1090.5|1090|1091.6|1091.1|1091.8|1091.3|1090.3|1089.8|1550
1646944200000|2022-03-10 20:30:00|1091.7|1091.2|1091.6|1091.1|1091.9|1091.4|1090.9|1090.4|1157
1646944500000|2022-03-10 20:35:00|1091.5|1091|1091|1090.5|1091.9|1091.4|1090.4|1089.9|1106
1646944800000|2022-03-10 20:40:00|1091.1|1090.6|1091.2|1090.7|1092.1|1091.6|1091|1090.5|2971
1646945100000|2022-03-10 20:45:00|1091.1|1090.6|1090.8|1090.3|1091.7|1091.2|1090.3|1089.8|2745
1646945400000|2022-03-10 20:50:00|1091.2|1090.7|1091.7|1091.2|1092.1|1091.6|1091|1090.5|4141
1646945700000|2022-03-10 20:55:00|1091.6|1091.1|1092|1091.5|1092.3|1091.8|1091|1090.5|18917
1646946000000|2022-03-10 21:00:00|1091.8|1091|1091.6|1090.6|1092.5|1091.5|1091.3|1090.3|1060
1646946300000|2022-03-10 21:05:00|1091.5|1090.5|1091.3|1090.3|1091.9|1090.9|1090.8|1089.8|135
1646946600000|2022-03-10 21:10:00|1090.9|1089.9|1091.3|1090.3|1091.6|1090.6|1090.9|1089.9|57
1646946900000|2022-03-10 21:15:00|1091.4|1090.4|1091.8|1090.8|1091.8|1090.8|1091.3|1090.3|12
1646947500000|2022-03-10 21:25:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1646948100000|2022-03-10 21:35:00|1092|1091|1092|1091|1092|1091|1092|1091|1
1646948700000|2022-03-10 21:45:00|1092.4|1091.4|1092.1|1091.1|1092.4|1091.4|1092|1091|12
1646949000000|2022-03-10 21:50:00|||||||||1
1646949300000|2022-03-10 21:55:00|1092.4|1091.4|1092.2|1091.2|1092.5|1091.5|1091.4|1090.4|45
1646953200000|2022-03-10 23:00:00|1092.5|1090.5|1094.2|1092.2|1094.2|1092.2|1092.4|1090.4|0
1646953500000|2022-03-10 23:05:00|1094.1|1092.1|1094.7|1092.7|1094.9|1092.9|1094.1|1092.1|0
1646953800000|2022-03-10 23:10:00|1094.8|1092.8|1094.8|1092.8|1094.9|1092.9|1094.5|1092.5|0
1646954100000|2022-03-10 23:15:00|1094.9|1092.9|1094.6|1092.6|1095.3|1093.3|1094.6|1092.6|0
1646954400000|2022-03-10 23:20:00|1094.7|1092.7|1094.8|1092.8|1094.9|1092.9|1094.4|1092.4|0
1646954700000|2022-03-10 23:25:00|1094.7|1092.7|1094.4|1092.4|1094.8|1092.8|1094.3|1092.3|0
1646955000000|2022-03-10 23:30:00|1094.3|1092.3|1094.4|1092.4|1094.7|1092.7|1094.2|1092.2|0
1646955300000|2022-03-10 23:35:00|1094.3|1092.3|1094.8|1092.8|1094.8|1092.8|1094.3|1092.3|0
1646955600000|2022-03-10 23:40:00|1094.9|1092.9|1094.3|1092.3|1094.9|1092.9|1094.3|1092.3|0
1646955900000|2022-03-10 23:45:00|1094.4|1092.4|1095.7|1093.7|1096|1094|1094.3|1092.3|0
1646956200000|2022-03-10 23:50:00|1095.6|1093.6|1095|1093|1095.7|1093.7|1094.9|1092.9|0
1646956500000|2022-03-10 23:55:00|1094.9|1092.9|1094.8|1092.8|1095.5|1093.5|1094.6|1092.6|0
1646956800000|2022-03-11 00:00:00|1094.9|1092.9|1094|1092|1094.9|1092.9|1093.9|1091.9|0
1646957100000|2022-03-11 00:05:00|1094.1|1092.1|1094.5|1092.5|1094.7|1092.7|1093.9|1091.9|0
1646957400000|2022-03-11 00:10:00|1094.6|1092.6|1094.7|1092.7|1095|1093|1094.2|1092.2|0
1646957700000|2022-03-11 00:15:00|1094.8|1092.8|1094.8|1092.8|1095.1|1093.1|1094|1092|0
1646958000000|2022-03-11 00:20:00|1094.7|1092.7|1094.9|1092.9|1094.9|1092.9|1094.3|1092.3|0
1646958300000|2022-03-11 00:25:00|1095|1093|1094.6|1092.6|1095.1|1093.1|1094.4|1092.4|0
1646958600000|2022-03-11 00:30:00|1094.7|1092.7|1094.8|1092.8|1095.2|1093.2|1094.7|1092.7|0
1646958900000|2022-03-11 00:35:00|1094.7|1092.7|1094.3|1092.3|1094.8|1092.8|1094.2|1092.2|0
1646959200000|2022-03-11 00:40:00|1094.2|1092.2|1094.1|1092.1|1094.4|1092.4|1094.1|1092.1|0
1646959500000|2022-03-11 00:45:00|1094|1092|1094|1092|1094.1|1092.1|1093.7|1091.7|0
1646959800000|2022-03-11 00:50:00|1093.9|1091.9|1092.3|1090.3|1094|1092|1092.2|1090.2|0
1646960100000|2022-03-11 00:55:00|1092.2|1090.2|1092.3|1090.3|1092.3|1090.3|1091.9|1089.9|0
1646960400000|2022-03-11 01:00:00|1092.2|1090.2|1090.8|1089.8|1092.3|1090.3|1090.8|1089.4|55
1646960700000|2022-03-11 01:05:00|1089.1|1088.1|1089.6|1088.6|1090.3|1089.3|1088.8|1087.8|38
1646961000000|2022-03-11 01:10:00|1089.5|1088.5|1089.2|1088.2|1089.6|1088.6|1088.8|1087.8|50
1646961300000|2022-03-11 01:15:00|1089.7|1088.7|1091.8|1090.8|1091.8|1090.8|1088.7|1087.7|64
1646961600000|2022-03-11 01:20:00|1091.7|1090.7|1087|1086|1091.8|1090.8|1087|1086|80
1646961900000|2022-03-11 01:25:00|1086.5|1085.5|1086.2|1085.2|1086.6|1085.6|1084.5|1083.5|57
1646962200000|2022-03-11 01:30:00|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1083.1|1082.1|76
1646962500000|2022-03-11 01:35:00|1085.5|1084.5|1086.3|1085.3|1086.8|1085.8|1084.3|1083.3|37
1646962800000|2022-03-11 01:40:00|1085.8|1084.8|1086.5|1085.5|1086.5|1085.5|1084.6|1083.6|46
1646963100000|2022-03-11 01:45:00|1087.1|1086.1|1085.9|1084.9|1088|1087|1085.9|1084.9|62
1646963400000|2022-03-11 01:50:00|1085.2|1084.2|1084.9|1083.9|1085.4|1084.4|1084.3|1083.3|9
1646963700000|2022-03-11 01:55:00|1084.3|1083.3|1083.7|1082.7|1084.5|1083.5|1083.7|1082.7|12
1646964000000|2022-03-11 02:00:00|1083.9|1082.9|1085.2|1084.2|1085.2|1084.2|1083.3|1082.3|45
1646964300000|2022-03-11 02:05:00|1085.3|1084.3|1087|1086|1087|1086|1084.9|1083.9|41
1646964600000|2022-03-11 02:10:00|1086.9|1085.9|1086.2|1085.2|1086.9|1085.9|1086.1|1085.1|21
1646964900000|2022-03-11 02:15:00|1086.3|1085.3|1085|1084|1086.3|1085.3|1085|1084|11
1646965200000|2022-03-11 02:20:00|1085.2|1084.2|1083.1|1082.1|1085.2|1084.2|1083.1|1082.1|25
1646965500000|2022-03-11 02:25:00|1082.8|1081.8|1083.9|1082.9|1083.9|1082.9|1081.7|1080.7|49
1646965800000|2022-03-11 02:30:00|1083.1|1082.1|1083.2|1082.2|1083.3|1082.3|1082.4|1081.4|10
1646966100000|2022-03-11 02:35:00|1083|1082|1083.5|1082.5|1083.9|1082.9|1082.8|1081.8|43
1646966400000|2022-03-11 02:40:00|1083.3|1082.3|1082.1|1081.1|1083.3|1082.3|1082.1|1081.1|44
1646966700000|2022-03-11 02:45:00|1081.5|1080.5|1081.6|1080.6|1081.9|1080.9|1080.4|1079.4|65
1646967000000|2022-03-11 02:50:00|1081.1|1080.1|1081.2|1080.2|1081.9|1080.9|1079.7|1078.7|241
1646967300000|2022-03-11 02:55:00|1081.4|1080.4|1080.5|1079.5|1081.4|1080.4|1080.2|1079.2|26
1646967600000|2022-03-11 03:00:00|1080.3|1079.3|1081.5|1080.5|1081.6|1080.6|1080.3|1079.3|40
1646967900000|2022-03-11 03:05:00|1080.5|1079.5|1079.6|1078.6|1080.9|1079.9|1079.6|1078.6|15
1646968200000|2022-03-11 03:10:00|1079.9|1078.9|1078.2|1077.2|1080.2|1079.2|1078.2|1077.2|25
1646968500000|2022-03-11 03:15:00|1077.8|1076.8|1078.6|1077.6|1078.6|1077.6|1077.2|1076.2|17
1646968800000|2022-03-11 03:20:00|1078.2|1077.2|1077.8|1076.8|1078.7|1077.7|1077.6|1076.6|30
1646969100000|2022-03-11 03:25:00|1078.1|1077.1|1077.4|1076.4|1078.5|1077.5|1077.2|1076.2|28
1646969400000|2022-03-11 03:30:00|1077.2|1076.2|1078|1077|1078|1077|1077|1076|11
1646969700000|2022-03-11 03:35:00|1078.6|1077.6|1078.2|1077.2|1078.6|1077.6|1077.7|1076.7|44
1646970000000|2022-03-11 03:40:00|1078.3|1077.3|1080.5|1079.5|1081|1080|1078.2|1077.2|49
1646970300000|2022-03-11 03:45:00|1080.6|1079.6|1081.3|1080.3|1081.3|1080.3|1080|1079|70
1646970600000|2022-03-11 03:50:00|1081.2|1080.2|1081.8|1080.8|1081.9|1080.9|1080.9|1079.9|86
1646970900000|2022-03-11 03:55:00|1081.6|1080.6|1082.1|1081.1|1082.1|1081.1|1081.4|1080.4|15
1646971200000|2022-03-11 04:00:00|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|5
1646971500000|2022-03-11 04:05:00|1082.5|1081.5|1082.3|1081.3|1082.9|1081.9|1082.3|1081.3|10
1646971800000|2022-03-11 04:10:00|||||||||2
1646972100000|2022-03-11 04:15:00|1081.9|1080.9|1082.7|1081.7|1082.7|1081.7|1081.9|1080.9|6
1646972400000|2022-03-11 04:20:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|4
1646972700000|2022-03-11 04:25:00|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|10
1646973000000|2022-03-11 04:30:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|11
1646973300000|2022-03-11 04:35:00|||||||||11
1646973600000|2022-03-11 04:40:00|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|4
1646973900000|2022-03-11 04:45:00|||||||||3
1646974200000|2022-03-11 04:50:00|1083|1082|1082.8|1081.8|1083|1082|1082.7|1081.7|11
1646974500000|2022-03-11 04:55:00|1081.6|1080.6|1081.5|1080.5|1081.6|1080.6|1081.5|1080.5|7
1646974800000|2022-03-11 05:00:00|1081.4|1080.4|1079|1078|1081.4|1080.4|1078.9|1077.9|48
1646975100000|2022-03-11 05:05:00|1078.3|1077.3|1078.7|1077.7|1078.7|1077.7|1077.8|1076.8|11
1646975400000|2022-03-11 05:10:00|1078.1|1077.1|1080|1079|1080|1079|1077.9|1076.9|44
1646975700000|2022-03-11 05:15:00|1079.8|1078.8|1080.7|1079.7|1080.8|1079.8|1079.7|1078.7|19
1646976000000|2022-03-11 05:20:00|1080.2|1079.2|1080.6|1079.6|1080.6|1079.6|1079.8|1078.8|11
1646976300000|2022-03-11 05:25:00|1080.8|1079.8|1082.1|1081.1|1082.5|1081.5|1080.8|1079.8|83
1646976600000|2022-03-11 05:30:00|1082.2|1081.2|1084.9|1083.9|1085.1|1084.1|1081.9|1080.9|153
1646976900000|2022-03-11 05:35:00|1084.8|1083.8|1087.5|1086.5|1088.8|1087.8|1084.8|1083.8|151
1646977200000|2022-03-11 05:40:00|1087.4|1086.4|1085.5|1084.5|1088.1|1087.1|1085.5|1084.5|57
1646977500000|2022-03-11 05:45:00|1085|1084|1087|1086|1087.2|1086.2|1085|1084|45
1646977800000|2022-03-11 05:50:00|1087.1|1086.1|1089.5|1088.5|1089.5|1088.5|1087|1086|88
1646978100000|2022-03-11 05:55:00|1089.7|1088.7|1089.3|1088.3|1091.7|1090.7|1089|1088|39
1646978400000|2022-03-11 06:00:00|1089|1088|1090.1|1089.1|1090.1|1089.1|1087.6|1086.6|229
1646978700000|2022-03-11 06:05:00|1089.6|1088.6|1090.3|1089.3|1090.9|1089.9|1089.6|1088.6|77
1646979000000|2022-03-11 06:10:00|1090.2|1089.2|1090.4|1089.4|1091.5|1090.5|1089.6|1088.6|108
1646979300000|2022-03-11 06:15:00|1090.5|1089.5|1092|1091|1092|1091|1090.2|1089.2|94
1646979600000|2022-03-11 06:20:00|1091.8|1090.8|1090.4|1089.4|1092.2|1091.2|1090.4|1089.4|63
1646979900000|2022-03-11 06:25:00|1090.8|1089.8|1091.1|1090.1|1091.2|1090.2|1090.4|1089.4|53
1646980200000|2022-03-11 06:30:00|1090.7|1089.7|1088.6|1087.6|1090.7|1089.7|1088.6|1087.6|101
1646980500000|2022-03-11 06:35:00|1088.4|1087.4|1089|1088|1089.4|1088.4|1087.4|1086.4|736
1646980800000|2022-03-11 06:40:00|1089.2|1088.2|1091.2|1090.2|1091.6|1090.6|1089.2|1088.2|215
1646981100000|2022-03-11 06:45:00|1090.9|1089.9|1091.3|1090.3|1091.3|1090.3|1090|1089|79
1646981400000|2022-03-11 06:50:00|1091.2|1090.2|1091.4|1090.4|1091.6|1090.6|1090.6|1089.6|91
1646981700000|2022-03-11 06:55:00|1091.2|1090.2|1091.1|1090.1|1092|1091|1090.2|1089.2|90
1646982000000|2022-03-11 07:00:00|1091.4|1090.4|1093.6|1092.6|1093.7|1092.7|1091.4|1090.4|152
1646982300000|2022-03-11 07:05:00|1093.7|1092.7|1095.6|1094.6|1096.4|1095.4|1093.7|1092.7|479
1646982600000|2022-03-11 07:10:00|1095.5|1094.5|1095.6|1094.6|1096.7|1095.7|1095.5|1094.5|127
1646982900000|2022-03-11 07:15:00|1095.7|1094.7|1095.6|1094.6|1097.3|1096.3|1095.6|1094.6|81
1646983200000|2022-03-11 07:20:00|1095.3|1094.3|1093.1|1092.1|1095.5|1094.5|1092.9|1091.9|124
1646983500000|2022-03-11 07:25:00|1093.2|1092.2|1093|1092|1093.7|1092.7|1092.8|1091.8|128
1646983800000|2022-03-11 07:30:00|1092.8|1091.8|1093|1092|1093.7|1092.7|1092.2|1091.2|214
1646984100000|2022-03-11 07:35:00|1092.8|1091.8|1091.5|1090.5|1093.2|1092.2|1091.5|1090.5|137
1646984400000|2022-03-11 07:40:00|1091.6|1090.6|1093.3|1092.3|1093.6|1092.6|1091.6|1090.6|70
1646984700000|2022-03-11 07:45:00|1093.2|1092.2|1092.5|1091.5|1094|1093|1092.2|1091.2|126
1646985000000|2022-03-11 07:50:00|1092.6|1091.6|1092|1091|1093|1092|1092|1091|94
1646985300000|2022-03-11 07:55:00|1092.1|1091.1|1092.4|1091.4|1092.4|1091.4|1090.7|1089.7|220
1646985600000|2022-03-11 08:00:00|1092.1|1091.1|1090.5|1089.5|1092.4|1091.4|1090.4|1089.4|194
1646985900000|2022-03-11 08:05:00|1090.6|1089.6|1090.7|1089.7|1091.9|1090.9|1089.9|1088.9|133
1646986200000|2022-03-11 08:10:00|1090.6|1089.6|1090.1|1089.1|1091.1|1090.1|1089.9|1088.9|231
1646986500000|2022-03-11 08:15:00|1090|1089|1087.1|1086.1|1090.3|1089.3|1087.1|1086.1|497
1646986800000|2022-03-11 08:20:00|1087.2|1086.2|1088.8|1087.8|1089.1|1088.1|1086.9|1085.9|305
1646987100000|2022-03-11 08:25:00|1088.9|1087.9|1089.4|1088.4|1090|1089|1088.7|1087.7|259
1646987400000|2022-03-11 08:30:00|1089.1|1088.1|1088.4|1087.4|1089.8|1088.8|1088.2|1087.2|100
1646987700000|2022-03-11 08:35:00|1088.6|1087.6|1089.9|1088.9|1089.9|1088.9|1088.6|1087.6|218
1646988000000|2022-03-11 08:40:00|1089.7|1088.7|1090|1089|1090.8|1089.8|1089.1|1088.1|98
1646988300000|2022-03-11 08:45:00|1090.5|1089.5|1091.6|1090.6|1091.8|1090.8|1090.5|1089.5|66
1646988600000|2022-03-11 08:50:00|1091.4|1090.4|1090.3|1089.3|1091.7|1090.7|1090.3|1089.3|68
1646988900000|2022-03-11 08:55:00|1090.6|1089.6|1090.6|1089.6|1091|1090|1090.2|1089.2|30
1646989200000|2022-03-11 09:00:00|1090.4|1089.4|1091|1090|1091.4|1090.4|1090.4|1089.4|230
1646989500000|2022-03-11 09:05:00|1091.4|1090.4|1091.5|1090.5|1092.4|1091.4|1091.4|1090.4|280
1646989800000|2022-03-11 09:10:00|1091.4|1090.4|1092.7|1091.7|1092.8|1091.8|1091.4|1090.4|193
1646990100000|2022-03-11 09:15:00|1092.5|1091.5|1091.8|1090.8|1092.6|1091.6|1091.5|1090.5|94
1646990400000|2022-03-11 09:20:00|1091.7|1090.7|1092.1|1091.1|1092.8|1091.8|1091.4|1090.4|401
1646990700000|2022-03-11 09:25:00|1092.2|1091.2|1091.2|1090.2|1092.9|1091.9|1091.1|1090.1|309
1646991000000|2022-03-11 09:30:00|1091.3|1090.3|1091|1090|1091.5|1090.5|1089.9|1088.9|167
1646991300000|2022-03-11 09:35:00|1090.9|1089.9|1090.6|1089.6|1091.2|1090.2|1090|1089|169
1646991600000|2022-03-11 09:40:00|1090.8|1089.8|1090.2|1089.2|1091|1090|1089.9|1088.9|690
1646991900000|2022-03-11 09:45:00|1090.3|1089.3|1091.6|1090.6|1091.7|1090.7|1090.1|1089.1|139
1646992200000|2022-03-11 09:50:00|1091.8|1090.8|1091.6|1090.6|1092.2|1091.2|1090.9|1089.9|125
1646992500000|2022-03-11 09:55:00|1091.7|1090.7|1091.7|1090.7|1092.2|1091.2|1091.5|1090.5|106
1646992800000|2022-03-11 10:00:00|1091.6|1090.6|1093.4|1092.4|1093.4|1092.4|1091.6|1090.6|341
1646993100000|2022-03-11 10:05:00|1093.5|1092.5|1093.6|1092.6|1094|1093|1093|1092|120
1646993400000|2022-03-11 10:10:00|1093.5|1092.5|1093|1092|1093.6|1092.6|1092.9|1091.9|170
1646993700000|2022-03-11 10:15:00|1092.9|1091.9|1092.5|1091.5|1093.4|1092.4|1092.3|1091.3|219
1646994000000|2022-03-11 10:20:00|1092.6|1091.6|1092.8|1091.8|1093|1092|1091.7|1090.7|212
1646994300000|2022-03-11 10:25:00|1092.9|1091.9|1093.4|1092.4|1094|1093|1092.9|1091.9|205
1646994600000|2022-03-11 10:30:00|1093.5|1092.5|1093.3|1092.3|1093.6|1092.6|1093.1|1092.1|181
1646994900000|2022-03-11 10:35:00|1093.2|1092.2|1092.5|1091.5|1093.3|1092.3|1092.2|1091.2|150
1646995200000|2022-03-11 10:40:00|1092.4|1091.4|1091.3|1090.3|1092.7|1091.7|1091.3|1090.3|165
1646995500000|2022-03-11 10:45:00|1091.5|1090.5|1091.6|1090.6|1091.8|1090.8|1091.2|1090.2|222
1646995800000|2022-03-11 10:50:00|1091.5|1090.5|1090.8|1089.8|1091.7|1090.7|1090.4|1089.4|503
1646996100000|2022-03-11 10:55:00|1090.6|1089.6|1091.2|1090.2|1091.6|1090.6|1090.5|1089.5|472
1646996400000|2022-03-11 11:00:00|1091|1090|1091.9|1090.9|1092.6|1091.6|1091|1090|415
1646996700000|2022-03-11 11:05:00|1091.8|1090.8|1091.6|1090.6|1091.9|1090.9|1090.6|1089.6|420
1646997000000|2022-03-11 11:10:00|1091.5|1090.5|1091.3|1090.3|1091.9|1090.9|1090.9|1089.9|256
1646997300000|2022-03-11 11:15:00|1091.2|1090.2|1091.2|1090.2|1091.7|1090.7|1090.9|1089.9|314
1646997600000|2022-03-11 11:20:00|1091.3|1090.3|1095.9|1094.9|1096.7|1095.7|1090|1089|1335
1646997900000|2022-03-11 11:25:00|1095.7|1094.7|1098.6|1097.6|1102.2|1101.2|1095.7|1094.7|3464
1646998200000|2022-03-11 11:30:00|1098.3|1097.3|1100.9|1099.9|1100.9|1099.9|1096.7|1095.7|1348
1646998500000|2022-03-11 11:35:00|1101|1100|1099.4|1098.4|1101.1|1100.1|1098.4|1097.4|851
1646998800000|2022-03-11 11:40:00|1099.6|1098.6|1100.3|1099.3|1101.7|1100.7|1099.4|1098.4|1263
1646999100000|2022-03-11 11:45:00|1100.2|1099.2|1100.9|1099.9|1102.1|1101.1|1100.2|1099.2|2091
1646999400000|2022-03-11 11:50:00|1100.8|1099.8|1099.3|1098.3|1101.2|1100.2|1098.3|1097.3|397
1646999700000|2022-03-11 11:55:00|1099.5|1098.5|1100.3|1099.3|1100.7|1099.7|1099|1098|499
1647000000000|2022-03-11 12:00:00|1100.2|1099.2|1100.3|1099.3|1100.3|1099.3|1099|1098|426
1647000300000|2022-03-11 12:05:00|1100.2|1099.2|1101.4|1100.4|1101.5|1100.5|1099.9|1098.9|165
1647000600000|2022-03-11 12:10:00|1101.3|1100.3|1100.8|1099.8|1102|1101|1100.8|1099.8|507
1647000900000|2022-03-11 12:15:00|1100.9|1099.9|1101.3|1100.3|1101.9|1100.9|1100.7|1099.7|231
1647001200000|2022-03-11 12:20:00|1101.5|1100.5|1101.7|1100.7|1102.5|1101.5|1101.3|1100.3|720
1647001500000|2022-03-11 12:25:00|1101.5|1100.5|1101.3|1100.3|1101.8|1100.8|1101|1100|730
1647001800000|2022-03-11 12:30:00|1101.2|1100.2|1102.4|1101.4|1102.4|1101.4|1101.2|1100.2|1374
1647002100000|2022-03-11 12:35:00|1102.3|1101.3|1103.1|1102.1|1103.1|1102.1|1101.5|1100.5|651
1647002400000|2022-03-11 12:40:00|1103|1102|1102.2|1101.2|1103|1102|1101.9|1100.9|302
1647002700000|2022-03-11 12:45:00|1102.3|1101.3|1100.9|1099.9|1102.3|1101.3|1100.6|1099.6|2433
1647003000000|2022-03-11 12:50:00|1100.8|1099.8|1099.6|1098.6|1101|1100|1099.6|1098.6|260
1647003300000|2022-03-11 12:55:00|1099.5|1098.5|1098.7|1097.7|1099.6|1098.6|1097.9|1096.9|277
1647003600000|2022-03-11 13:00:00|1098.8|1097.8|1099.9|1098.9|1100.1|1099.1|1098.8|1097.8|592
1647003900000|2022-03-11 13:05:00|1100.3|1099.3|1100.9|1099.9|1101.1|1100.1|1099.5|1098.5|987
1647004200000|2022-03-11 13:10:00|1100.7|1099.7|1099|1098|1100.9|1099.9|1098.9|1097.9|221
1647004500000|2022-03-11 13:15:00|1099.2|1098.2|1099.1|1098.1|1099.5|1098.5|1098.8|1097.8|218
1647004800000|2022-03-11 13:20:00|1099.2|1098.2|1099.3|1098.3|1099.6|1098.6|1099.1|1098.1|179
1647005100000|2022-03-11 13:25:00|1099.2|1098.2|1099.7|1098.7|1099.8|1098.8|1099.1|1098.1|463
1647005400000|2022-03-11 13:30:00|1099.8|1098.8|1099|1098|1100|1099|1098.5|1097.5|197
1647005700000|2022-03-11 13:35:00|1098.9|1097.9|1099.8|1098.8|1100.2|1099.2|1098.8|1097.8|1163
1647006000000|2022-03-11 13:40:00|1099.6|1098.6|1098.7|1097.7|1099.6|1098.6|1098.6|1097.6|137
1647006300000|2022-03-11 13:45:00|1098.6|1097.6|1098.8|1097.8|1099.1|1098.1|1097.7|1096.7|753
1647006600000|2022-03-11 13:50:00|1098.7|1097.7|1098.5|1097.5|1099|1098|1098.5|1097.5|736
1647006900000|2022-03-11 13:55:00|1098.6|1097.6|1098.3|1097.3|1098.7|1097.7|1098|1097|168
1647007200000|2022-03-11 14:00:00|1098.2|1097.2|1098.2|1097.2|1099.1|1098.1|1098.2|1097.2|1240
1647007500000|2022-03-11 14:05:00|1098.1|1097.1|1097.9|1096.9|1098.4|1097.4|1097.6|1096.6|1781
1647007800000|2022-03-11 14:10:00|1098|1097|1097.5|1096.5|1098.1|1097.1|1097.4|1096.4|14612
1647008100000|2022-03-11 14:15:00|1097.6|1096.6|1098.3|1097.3|1098.4|1097.4|1097.6|1096.6|1014
1647008400000|2022-03-11 14:20:00|1098.2|1097.2|1097.7|1096.7|1098.6|1097.6|1097.3|1096.3|171
1647008700000|2022-03-11 14:25:00|1097.6|1096.6|1097.5|1096.5|1097.8|1096.8|1097|1096|2380
1647009000000|2022-03-11 14:30:00|1097.2|1096.7|1094.2|1093.7|1098.5|1098|1094.2|1093.7|4144
1647009300000|2022-03-11 14:35:00|1094.3|1093.8|1090.4|1089.9|1094.5|1094|1090.2|1089.7|4168
1647009600000|2022-03-11 14:40:00|1090.5|1090|1090.7|1090.2|1091.6|1091.1|1090.2|1089.7|4503
1647009900000|2022-03-11 14:45:00|1090.6|1090.1|1090.1|1089.6|1091.6|1091.1|1089.3|1088.8|2015
1647010200000|2022-03-11 14:50:00|1089.9|1089.4|1086.4|1085.9|1090.7|1090.2|1086.4|1085.9|2045
1647010500000|2022-03-11 14:55:00|1086.5|1086|1087.2|1086.7|1087.2|1086.7|1085.8|1085.3|2241
1647010800000|2022-03-11 15:00:00|1087|1086.5|1083.6|1083.1|1087.2|1086.7|1083.5|1083|3907
1647011100000|2022-03-11 15:05:00|1083.7|1083.2|1082.2|1081.7|1085.3|1084.8|1082|1081.5|4247
1647011400000|2022-03-11 15:10:00|1082.3|1081.8|1083.1|1082.6|1084|1083.5|1082.3|1081.8|3986
1647011700000|2022-03-11 15:15:00|1083.2|1082.7|1081.9|1081.4|1083.4|1082.9|1081.8|1081.3|7218
1647012000000|2022-03-11 15:20:00|1081.8|1081.3|1081.3|1080.8|1082.3|1081.8|1080.4|1079.9|11052
1647012300000|2022-03-11 15:25:00|1081.4|1080.9|1082.4|1081.9|1083.6|1083.1|1081.3|1080.8|2548
1647012600000|2022-03-11 15:30:00|1082.2|1081.7|1080.9|1080.4|1082.8|1082.3|1080.9|1080.4|2941
1647012900000|2022-03-11 15:35:00|1080.8|1080.3|1081.3|1080.8|1082.2|1081.7|1080.8|1080.3|10793
1647013200000|2022-03-11 15:40:00|1081.4|1080.9|1080.6|1080.1|1082.4|1081.9|1080.5|1080|5480
1647013500000|2022-03-11 15:45:00|1080.7|1080.2|1081|1080.5|1082.3|1081.8|1080.7|1080.2|12248
1647013800000|2022-03-11 15:50:00|1081.1|1080.6|1080.3|1079.8|1082.2|1081.7|1080|1079.5|6352
1647014100000|2022-03-11 15:55:00|1080.2|1079.7|1081.5|1081|1081.7|1081.2|1080.1|1079.6|3320
1647014400000|2022-03-11 16:00:00|1081.4|1080.9|1080.4|1079.9|1081.8|1081.3|1080.2|1079.7|6058
1647014700000|2022-03-11 16:05:00|1080.5|1080|1079.4|1078.9|1080.7|1080.2|1078.4|1077.9|2890
1647015000000|2022-03-11 16:10:00|1079.5|1079|1077.9|1077.4|1080|1079.5|1077.8|1077.3|6200
1647015300000|2022-03-11 16:15:00|1078|1077.5|1078.4|1077.9|1078.8|1078.3|1077.6|1077.1|3419
1647015600000|2022-03-11 16:20:00|1078.5|1078|1078|1077.5|1079.1|1078.6|1077.1|1076.6|4563
1647015900000|2022-03-11 16:25:00|1077.9|1077.4|1076.1|1075.6|1077.9|1077.4|1075.8|1075.3|11956
1647016200000|2022-03-11 16:30:00|1076|1075.5|1074.9|1074.4|1076.3|1075.8|1074.3|1073.8|3652
1647016500000|2022-03-11 16:35:00|1075|1074.5|1075.9|1075.4|1076.4|1075.9|1074.7|1074.2|2256
1647016800000|2022-03-11 16:40:00|1075.8|1075.3|1075.7|1075.2|1076.2|1075.7|1073.4|1072.9|5270
1647017100000|2022-03-11 16:45:00|1075.6|1075.1|1075.4|1074.9|1076.4|1075.9|1075.1|1074.6|2124
1647017400000|2022-03-11 16:50:00|1075.3|1074.8|1074.9|1074.4|1075.3|1074.8|1073.3|1072.8|1416
1647017700000|2022-03-11 16:55:00|1075|1074.5|1075.2|1074.7|1075.8|1075.3|1074.7|1074.2|1657
1647018000000|2022-03-11 17:00:00|1075.1|1074.6|1075.5|1075|1075.6|1075.1|1073.7|1073.2|2634
1647018300000|2022-03-11 17:05:00|1075.6|1075.1|1073.7|1073.2|1075.9|1075.4|1073.4|1072.9|3087
1647018600000|2022-03-11 17:10:00|1073.6|1073.1|1075.2|1074.7|1075.4|1074.9|1073.4|1072.9|1430
1647018900000|2022-03-11 17:15:00|1075.3|1074.8|1077.2|1076.7|1077.2|1076.7|1075.3|1074.8|2175
1647019200000|2022-03-11 17:20:00|1077.3|1076.8|1075.4|1074.9|1077.6|1077.1|1075.3|1074.8|2991
1647019500000|2022-03-11 17:25:00|1075.5|1075|1074|1073.5|1075.6|1075.1|1074|1073.5|2860
1647019800000|2022-03-11 17:30:00|1073.9|1073.4|1074.4|1073.9|1074.9|1074.4|1073.8|1073.3|5978
1647020100000|2022-03-11 17:35:00|1074.3|1073.8|1073|1072.5|1074.3|1073.8|1072.9|1072.4|1641
1647020400000|2022-03-11 17:40:00|1073.2|1072.7|1073.7|1073.2|1073.7|1073.2|1072.9|1072.4|1194
1647020700000|2022-03-11 17:45:00|1073.6|1073.1|1073.5|1073|1073.8|1073.3|1073.1|1072.6|1327
1647021000000|2022-03-11 17:50:00|1073.6|1073.1|1073.4|1072.9|1073.9|1073.4|1073.4|1072.9|1271
1647021300000|2022-03-11 17:55:00|1073.5|1073|1073.8|1073.3|1074.3|1073.8|1073.4|1072.9|1353
1647021600000|2022-03-11 18:00:00|1073.7|1073.2|1074.4|1073.9|1074.8|1074.3|1073.3|1072.8|1328
1647021900000|2022-03-11 18:05:00|1074.3|1073.8|1074.2|1073.7|1075.4|1074.9|1073.9|1073.4|1505
1647022200000|2022-03-11 18:10:00|1074.1|1073.6|1073.8|1073.3|1074.7|1074.2|1073.8|1073.3|1945
1647022500000|2022-03-11 18:15:00|1073.9|1073.4|1074.7|1074.2|1074.9|1074.4|1073.8|1073.3|1710
1647022800000|2022-03-11 18:20:00|1074.6|1074.1|1075.4|1074.9|1075.5|1075|1074.6|1074.1|1573
1647023100000|2022-03-11 18:25:00|1075.3|1074.8|1074.7|1074.2|1075.3|1074.8|1074.6|1074.1|2024
1647023400000|2022-03-11 18:30:00|1074.8|1074.3|1075.4|1074.9|1075.6|1075.1|1074.8|1074.3|2556
1647023700000|2022-03-11 18:35:00|1075.5|1075|1074.8|1074.3|1075.7|1075.2|1074.2|1073.7|1261
1647024000000|2022-03-11 18:40:00|1074.9|1074.4|1074.7|1074.2|1075.2|1074.7|1074.5|1074|1083
1647024300000|2022-03-11 18:45:00|1074.6|1074.1|1075.3|1074.8|1075.3|1074.8|1074.6|1074.1|1338
1647024600000|2022-03-11 18:50:00|1075.4|1074.9|1073.1|1072.6|1075.5|1075|1072.8|1072.3|1488
1647024900000|2022-03-11 18:55:00|1072.9|1072.4|1072.3|1071.8|1073.5|1073|1072|1071.5|1304
1647025200000|2022-03-11 19:00:00|1072.2|1071.7|1072.7|1072.2|1073|1072.5|1071.9|1071.4|1147
1647025500000|2022-03-11 19:05:00|1072.8|1072.3|1072.6|1072.1|1073|1072.5|1072.4|1071.9|1340
1647025800000|2022-03-11 19:10:00|1072.7|1072.2|1072.7|1072.2|1073.4|1072.9|1072.3|1071.8|1662
1647026100000|2022-03-11 19:15:00|1072.8|1072.3|1071.9|1071.4|1073.2|1072.7|1071.9|1071.4|1045
1647026400000|2022-03-11 19:20:00|1071.8|1071.3|1072.1|1071.6|1072.4|1071.9|1071.4|1070.9|1486
1647026700000|2022-03-11 19:25:00|1072.2|1071.7|1073.8|1073.3|1073.9|1073.4|1072|1071.5|1554
1647027000000|2022-03-11 19:30:00|1073.7|1073.2|1072.9|1072.4|1073.9|1073.4|1072.7|1072.2|1814
1647027300000|2022-03-11 19:35:00|1073|1072.5|1072.8|1072.3|1073.3|1072.8|1072.5|1072|1603
1647027600000|2022-03-11 19:40:00|1072.9|1072.4|1072|1071.5|1072.9|1072.4|1071.7|1071.2|1376
1647027900000|2022-03-11 19:45:00|1071.9|1071.4|1071.3|1070.8|1071.9|1071.4|1071.3|1070.8|1590
1647028200000|2022-03-11 19:50:00|1071.2|1070.7|1070|1069.5|1071.2|1070.7|1069.5|1069|2200
1647028500000|2022-03-11 19:55:00|1069.9|1069.4|1070|1069.5|1070.1|1069.6|1069.5|1069|1942
1647028800000|2022-03-11 20:00:00|1069.9|1069.4|1069.3|1068.8|1070.2|1069.7|1069.1|1068.6|1600
1647029100000|2022-03-11 20:05:00|1069.4|1068.9|1069.4|1068.9|1070|1069.5|1068.9|1068.4|2237
1647029400000|2022-03-11 20:10:00|1069.3|1068.8|1068.8|1068.3|1069.7|1069.2|1068.7|1068.2|1555
1647029700000|2022-03-11 20:15:00|1068.9|1068.4|1069.1|1068.6|1069.5|1069|1068.6|1068.1|1644
1647030000000|2022-03-11 20:20:00|1069|1068.5|1068.8|1068.3|1069.3|1068.8|1068.7|1068.2|1863
1647030300000|2022-03-11 20:25:00|1068.7|1068.2|1068.7|1068.2|1068.9|1068.4|1068|1067.5|2308
1647030600000|2022-03-11 20:30:00|1068.6|1068.1|1067|1066.5|1068.6|1068.1|1066.8|1066.3|2253
1647030900000|2022-03-11 20:35:00|1066.9|1066.4|1067.4|1066.9|1068.4|1067.9|1066.9|1066.4|2855
1647031200000|2022-03-11 20:40:00|1067.3|1066.8|1067.3|1066.8|1068|1067.5|1066.8|1066.3|2079
1647031500000|2022-03-11 20:45:00|1067.4|1066.9|1067.1|1066.6|1067.6|1067.1|1066.6|1066.1|2459
1647031800000|2022-03-11 20:50:00|1066.9|1066.4|1067.4|1066.9|1068.4|1067.9|1066.9|1066.4|3261
1647032100000|2022-03-11 20:55:00|1067.5|1067|1067.7|1067.2|1068|1067.5|1066.9|1066.4|10866
1647032400000|2022-03-11 21:00:00|1067.9|1066.9|1068.8|1067.8|1069|1068|1067.6|1066.6|575
1647032700000|2022-03-11 21:05:00|1069|1068|1067.6|1066.6|1069|1068|1067.4|1066.4|536
1647033000000|2022-03-11 21:10:00|1067.7|1066.7|1069|1068|1069|1068|1067.3|1066.3|493
1647033300000|2022-03-11 21:15:00|1068.2|1067.2|1068.2|1067.2|1068.7|1067.7|1068.2|1067.2|8
1647033600000|2022-03-11 21:20:00|1068.8|1067.8|1069.3|1068.3|1069.3|1068.3|1068.7|1067.7|16
1647033900000|2022-03-11 21:25:00|1068.9|1067.9|1069.3|1068.3|1069.3|1068.3|1068.9|1067.9|11
1647034200000|2022-03-11 21:30:00|1069.2|1068.2|1069.2|1068.2|1069.3|1068.3|1069|1068|9
1647034800000|2022-03-11 21:40:00|||||||||15
1647035100000|2022-03-11 21:45:00|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|77
1647035400000|2022-03-11 21:50:00|1069.2|1068.2|1069.3|1068.3|1069.9|1068.9|1068.9|1067.9|21
1647035700000|2022-03-11 21:55:00|1069.2|1068.2|1069.7|1067.7|1069.7|1068.2|1069.2|1067.7|24
1647209100000|2022-03-13 22:05:00|1075.1|1073.1|1074|1072|1075.1|1073.1|1073.8|1071.8|0
1647209400000|2022-03-13 22:10:00|1074.1|1072.1|1074.7|1072.7|1074.9|1072.9|1073.8|1071.8|0
1647209700000|2022-03-13 22:15:00|1074.8|1072.8|1073|1071|1074.9|1072.9|1072.9|1070.9|0
1647210000000|2022-03-13 22:20:00|1072.9|1070.9|1073.5|1071.5|1073.8|1071.8|1072.8|1070.8|0
1647210300000|2022-03-13 22:25:00|1073.4|1071.4|1073.9|1071.9|1073.9|1071.9|1072.7|1070.7|0
1647210600000|2022-03-13 22:30:00|1073.8|1071.8|1067.8|1066.8|1074.3|1072.3|1067.5|1066.5|4
1647213300000|2022-03-13 23:15:00|1073.6|1072.6|1074.1|1073.1|1074.8|1073.8|1073.6|1072.6|15
1647213600000|2022-03-13 23:20:00|1075|1074|1075|1074|1075|1074|1075|1074|1
1647213900000|2022-03-13 23:25:00|1075.4|1074.4|1074.9|1073.9|1078.9|1077.9|1074.9|1073.9|31
1647214500000|2022-03-13 23:35:00|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1
1647215400000|2022-03-13 23:50:00|1077.3|1076.3|1078.3|1077.3|1078.3|1077.3|1077.3|1076.3|17
1647215700000|2022-03-13 23:55:00|1078.8|1077.8|1078.4|1077.4|1079|1078|1078.4|1077.4|33
1647216000000|2022-03-14 00:00:00|1076.5|1075.5|1076.8|1075.8|1077|1076|1075.8|1074.8|34
1647216300000|2022-03-14 00:05:00|1076.5|1075.5|1076.5|1075.5|1077|1076|1076.1|1075.1|19
1647216600000|2022-03-14 00:10:00|1076.4|1075.4|1076.3|1075.3|1076.7|1075.7|1075.8|1074.8|74
1647216900000|2022-03-14 00:15:00|1076.2|1075.2|1077.5|1076.5|1077.5|1076.5|1076.2|1075.2|30
1647217200000|2022-03-14 00:20:00|1077|1076|1076.4|1075.4|1077.6|1076.6|1076.4|1075.4|49
1647217500000|2022-03-14 00:25:00|1076.1|1075.1|1075.3|1074.3|1076.1|1075.1|1075.1|1074.1|31
1647217800000|2022-03-14 00:30:00|1075.5|1074.5|1074.9|1073.9|1075.5|1074.5|1074.9|1073.9|15
1647218100000|2022-03-14 00:35:00|1074.8|1073.8|1073.8|1072.8|1074.8|1073.8|1073.8|1072.8|3
1647218400000|2022-03-14 00:40:00|1073.7|1072.7|1074|1073|1074.3|1073.3|1073.5|1072.5|6
1647218700000|2022-03-14 00:45:00|1073.6|1072.6|1075.1|1074.1|1075.6|1074.6|1072.6|1071.6|26
1647219000000|2022-03-14 00:50:00|1074.9|1073.9|1075.4|1074.4|1075.4|1074.4|1074.8|1073.8|24
1647219300000|2022-03-14 00:55:00|1075.2|1074.2|1076.3|1075.3|1076.3|1075.3|1075.2|1074.2|17
1647219600000|2022-03-14 01:00:00|1076|1075|1076.2|1075.2|1077.1|1076.1|1076|1075|141
1647219900000|2022-03-14 01:05:00|1076.3|1075.3|1076.7|1075.7|1076.7|1075.7|1076.3|1075.3|13
1647220200000|2022-03-14 01:10:00|1076.8|1075.8|1076.3|1075.3|1077.1|1076.1|1076|1075|19
1647220500000|2022-03-14 01:15:00|1076.1|1075.1|1079.3|1078.3|1080.8|1079.8|1075.2|1074.2|99
1647220800000|2022-03-14 01:20:00|1079.4|1078.4|1078.1|1077.1|1080|1079|1078.1|1077.1|45
1647221100000|2022-03-14 01:25:00|1078.3|1077.3|1077.4|1076.4|1078.5|1077.5|1077.4|1076.4|39
1647221400000|2022-03-14 01:30:00|1078.1|1077.1|1073.3|1072.3|1078.1|1077.1|1073.2|1072.2|39
1647221700000|2022-03-14 01:35:00|1072.9|1071.9|1073.7|1072.7|1074.1|1073.1|1072.7|1071.7|19
1647222000000|2022-03-14 01:40:00|1073.8|1072.8|1074.2|1073.2|1075.6|1074.6|1073.8|1072.8|26
1647222300000|2022-03-14 01:45:00|1074.3|1073.3|1073.5|1072.5|1074.3|1073.3|1073.5|1072.5|11
1647222600000|2022-03-14 01:50:00|1073.4|1072.4|1073.3|1072.3|1074.9|1073.9|1073.3|1072.3|9
1647222900000|2022-03-14 01:55:00|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1
1647223200000|2022-03-14 02:00:00|1074|1073|1070.9|1069.9|1074|1073|1070.9|1069.9|13
1647223500000|2022-03-14 02:05:00|1071.2|1070.2|1070.2|1069.2|1071.6|1070.6|1070.2|1069.2|24
1647223800000|2022-03-14 02:10:00|1070|1069|1070.7|1069.7|1072.2|1071.2|1069.8|1068.8|51
1647224100000|2022-03-14 02:15:00|1070.6|1069.6|1070.7|1069.7|1071|1070|1070.3|1069.3|30
1647224400000|2022-03-14 02:20:00|1070.4|1069.4|1069.4|1068.4|1070.7|1069.7|1069.4|1068.4|53
1647224700000|2022-03-14 02:25:00|1069.7|1068.7|1068.5|1067.5|1069.7|1068.7|1068.4|1067.4|7
1647225000000|2022-03-14 02:30:00|1068.4|1067.4|1067.5|1066.5|1068.9|1067.9|1067.5|1066.5|16
1647225300000|2022-03-14 02:35:00|1067.3|1066.3|1067.7|1066.7|1067.8|1066.8|1066.7|1065.7|25
1647225600000|2022-03-14 02:40:00|1067.6|1066.6|1067.5|1066.5|1067.6|1066.6|1066.7|1065.7|19
1647225900000|2022-03-14 02:45:00|1066.2|1065.2|1065.8|1064.8|1066.2|1065.2|1065.4|1064.4|30
1647226200000|2022-03-14 02:50:00|1066.1|1065.1|1066|1065|1066.7|1065.7|1065.5|1064.5|38
1647226500000|2022-03-14 02:55:00|1065.9|1064.9|1065.9|1064.9|1066.7|1065.7|1065.8|1064.8|20
1647226800000|2022-03-14 03:00:00|1066.1|1065.1|1065.7|1064.7|1066.4|1065.4|1064.9|1063.9|59
1647227100000|2022-03-14 03:05:00|1065.5|1064.5|1063.5|1062.5|1065.5|1064.5|1063.5|1062.5|46
1647227400000|2022-03-14 03:10:00|1063.8|1062.8|1063.2|1062.2|1063.8|1062.8|1062.9|1061.9|30
1647227700000|2022-03-14 03:15:00|1063.3|1062.3|1063.8|1062.8|1064.6|1063.6|1063.3|1062.3|29
1647228000000|2022-03-14 03:20:00|1065.2|1064.2|1068.6|1067.6|1068.6|1067.6|1065.2|1064.2|67
1647228300000|2022-03-14 03:25:00|1068.7|1067.7|1069|1068|1069|1068|1068.7|1067.7|6
1647228600000|2022-03-14 03:30:00|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|101
1647228900000|2022-03-14 03:35:00|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1
1647229500000|2022-03-14 03:45:00|1065|1064|1064.3|1063.3|1065.1|1064.1|1064.3|1063.3|22
1647229800000|2022-03-14 03:50:00|1064.5|1063.5|1064.9|1063.9|1065|1064|1064.5|1063.5|13
1647230400000|2022-03-14 04:00:00|1065.5|1064.5|1065.9|1064.9|1066.1|1065.1|1064.9|1063.9|35
1647230700000|2022-03-14 04:05:00|1066.1|1065.1|1065.8|1064.8|1066.1|1065.1|1065.8|1064.8|17
1647231000000|2022-03-14 04:10:00|1066|1065|1065.5|1064.5|1066|1065|1065.5|1064.5|66
1647231300000|2022-03-14 04:15:00|1065.8|1064.8|1066.4|1065.4|1066.4|1065.4|1065.8|1064.8|15
1647231600000|2022-03-14 04:20:00|1066.3|1065.3|1066.9|1065.9|1066.9|1065.9|1066|1065|8
1647231900000|2022-03-14 04:25:00|1066.7|1065.7|1066.9|1065.9|1066.9|1065.9|1066.7|1065.7|129
1647232200000|2022-03-14 04:30:00|1066.7|1065.7|1067|1066|1067.1|1066.1|1066.7|1065.7|602
1647232500000|2022-03-14 04:35:00|1066.9|1065.9|1066.6|1065.6|1067|1066|1066.5|1065.5|26
1647232800000|2022-03-14 04:40:00|1066.7|1065.7|1066.6|1065.6|1066.7|1065.7|1066.6|1065.6|4
1647233100000|2022-03-14 04:45:00|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.3|1065.3|5
1647233400000|2022-03-14 04:50:00|1066|1065|1066.2|1065.2|1066.3|1065.3|1065.9|1064.9|6
1647233700000|2022-03-14 04:55:00|1066.5|1065.5|1067.8|1066.8|1067.8|1066.8|1066.1|1065.1|17
1647234000000|2022-03-14 05:00:00|1067.7|1066.7|1066.3|1065.3|1068.4|1067.4|1066.1|1065.1|46
1647234300000|2022-03-14 05:05:00|1066.1|1065.1|1070.3|1069.3|1070.3|1069.3|1066.1|1065.1|13
1647234600000|2022-03-14 05:10:00|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|3
1647234900000|2022-03-14 05:15:00|1070|1069|1069.2|1068.2|1070|1069|1069.2|1068.2|5
1647235200000|2022-03-14 05:20:00|1068.6|1067.6|1069.2|1068.2|1069.3|1068.3|1068.3|1067.3|36
1647235500000|2022-03-14 05:25:00|1069.3|1068.3|1068.5|1067.5|1069.7|1068.7|1068.5|1067.5|34
1647235800000|2022-03-14 05:30:00|1069.1|1068.1|1067.1|1066.1|1069.1|1068.1|1067.1|1066.1|13
1647236100000|2022-03-14 05:35:00|1067|1066|1066.7|1065.7|1067.5|1066.5|1066.4|1065.4|57
1647236400000|2022-03-14 05:40:00|1066.9|1065.9|1067.3|1066.3|1067.3|1066.3|1066.7|1065.7|40
1647236700000|2022-03-14 05:45:00|1066.9|1065.9|1066.2|1065.2|1066.9|1065.9|1066.2|1065.2|31
1647237000000|2022-03-14 05:50:00|1066.9|1065.9|1066.7|1065.7|1066.9|1065.9|1066.6|1065.6|12
1647237300000|2022-03-14 05:55:00|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066|1065|12
1647237600000|2022-03-14 06:00:00|1066|1065|1064.1|1063.1|1066|1065|1064|1063|127
1647237900000|2022-03-14 06:05:00|1063.9|1062.9|1063.6|1062.6|1064.1|1063.1|1063.1|1062.1|65
1647238200000|2022-03-14 06:10:00|1063.9|1062.9|1063|1062|1064.1|1063.1|1063|1062|18
1647238500000|2022-03-14 06:15:00|1063.6|1062.6|1065.6|1064.6|1065.6|1064.6|1062.3|1061.3|233
1647238800000|2022-03-14 06:20:00|1065.7|1064.7|1066.5|1065.5|1066.5|1065.5|1064.2|1063.2|119
1647239100000|2022-03-14 06:25:00|1067.8|1066.8|1067.4|1066.4|1068.7|1067.7|1067|1066|47
1647239400000|2022-03-14 06:30:00|1067.5|1066.5|1064.3|1063.3|1067.6|1066.6|1064.3|1063.3|53
1647239700000|2022-03-14 06:35:00|1064.2|1063.2|1065.1|1064.1|1065.7|1064.7|1064.2|1063.2|2156
1647240000000|2022-03-14 06:40:00|1065.3|1064.3|1065.5|1064.5|1065.5|1064.5|1065.3|1064.3|4
1647240300000|2022-03-14 06:45:00|1065.3|1064.3|1064|1063|1065.3|1064.3|1063.8|1062.8|1547
1647240600000|2022-03-14 06:50:00|1063.1|1062.1|1062.7|1061.7|1063.1|1062.1|1062.4|1061.4|67
1647240900000|2022-03-14 06:55:00|1062.6|1061.6|1063.9|1062.9|1064.4|1063.4|1062.4|1061.4|133
1647241200000|2022-03-14 07:00:00|1063.6|1062.6|1064|1063|1064.3|1063.3|1062.8|1061.8|134
1647241500000|2022-03-14 07:05:00|1063.9|1062.9|1063.6|1062.6|1064.5|1063.5|1061.9|1060.9|267
1647241800000|2022-03-14 07:10:00|1063.8|1062.8|1062.4|1061.4|1064.4|1063.4|1062.2|1061.2|2724
1647242100000|2022-03-14 07:15:00|1062.2|1061.2|1063.1|1062.1|1063.1|1062.1|1061|1060|127
1647242400000|2022-03-14 07:20:00|1063|1062|1063.6|1062.6|1065.2|1064.2|1063|1062|1287
1647242700000|2022-03-14 07:25:00|1063.7|1062.7|1059.6|1058.6|1063.9|1062.9|1058.3|1057.3|313
1647243000000|2022-03-14 07:30:00|1059.4|1058.4|1060.5|1059.5|1061.1|1060.1|1058.8|1057.8|302
1647243300000|2022-03-14 07:35:00|1061|1060|1061.2|1060.2|1062.8|1061.8|1061|1060|1372
1647243600000|2022-03-14 07:40:00|1061.4|1060.4|1058.8|1057.8|1061.4|1060.4|1058.4|1057.4|239
1647243900000|2022-03-14 07:45:00|1059|1058|1057.5|1056.5|1059.6|1058.6|1057.4|1056.4|316
1647244200000|2022-03-14 07:50:00|1057.6|1056.6|1057.8|1056.8|1058.8|1057.8|1057.1|1056.1|266
1647244500000|2022-03-14 07:55:00|1058.4|1057.4|1057.7|1056.7|1058.9|1057.9|1057.5|1056.5|377
1647244800000|2022-03-14 08:00:00|1058.1|1057.1|1056.6|1055.6|1058.6|1057.6|1056.6|1055.6|629
1647245100000|2022-03-14 08:05:00|1056.7|1055.7|1059.6|1058.6|1059.8|1058.8|1056.5|1055.5|900
1647245400000|2022-03-14 08:10:00|1059.8|1058.8|1059|1058|1061.2|1060.2|1059|1058|1963
1647245700000|2022-03-14 08:15:00|1058.7|1057.7|1058.1|1057.1|1059.7|1058.7|1057.9|1056.9|1069
1647246000000|2022-03-14 08:20:00|1058.2|1057.2|1059.1|1058.1|1059.8|1058.8|1058.2|1057.2|515
1647246300000|2022-03-14 08:25:00|1059.2|1058.2|1057.8|1056.8|1059.2|1058.2|1056.8|1055.8|724
1647246600000|2022-03-14 08:30:00|1057.5|1056.5|1057.2|1056.2|1057.5|1056.5|1056.8|1055.8|84
1647246900000|2022-03-14 08:35:00|1057.3|1056.3|1057.6|1056.6|1058.1|1057.1|1057.3|1056.3|297
1647247200000|2022-03-14 08:40:00|1057.9|1056.9|1057.8|1056.8|1058.4|1057.4|1057.3|1056.3|237
1647247500000|2022-03-14 08:45:00|1058|1057|1059.3|1058.3|1059.3|1058.3|1058|1057|109
1647247800000|2022-03-14 08:50:00|1059.4|1058.4|1059|1058|1060|1059|1058.2|1057.2|307
1647248100000|2022-03-14 08:55:00|1058.9|1057.9|1059.4|1058.4|1060|1059|1058.6|1057.6|228
1647248400000|2022-03-14 09:00:00|1059.6|1058.6|1060.7|1059.7|1060.8|1059.8|1059.4|1058.4|188
1647248700000|2022-03-14 09:05:00|1060.9|1059.9|1060.5|1059.5|1060.9|1059.9|1060.1|1059.1|2530
1647249000000|2022-03-14 09:10:00|1060.6|1059.6|1060.8|1059.8|1061.3|1060.3|1060.1|1059.1|332
1647249300000|2022-03-14 09:15:00|1060.7|1059.7|1060|1059|1060.9|1059.9|1059.6|1058.6|224
1647249600000|2022-03-14 09:20:00|1059.7|1058.7|1060.3|1059.3|1061.1|1060.1|1059.7|1058.7|403
1647249900000|2022-03-14 09:25:00|1060.5|1059.5|1060.3|1059.3|1060.8|1059.8|1059.4|1058.4|1188
1647250200000|2022-03-14 09:30:00|1060|1059|1060.3|1059.3|1060.8|1059.8|1059.7|1058.7|579
1647250500000|2022-03-14 09:35:00|1060.4|1059.4|1061.4|1060.4|1061.4|1060.4|1059.4|1058.4|317
1647250800000|2022-03-14 09:40:00|1061.2|1060.2|1062.5|1061.5|1063.3|1062.3|1061|1060|1894
1647251100000|2022-03-14 09:45:00|1062.6|1061.6|1063.5|1062.5|1063.7|1062.7|1061.8|1060.8|1443
1647251400000|2022-03-14 09:50:00|1063.3|1062.3|1064.4|1063.4|1064.5|1063.5|1063|1062|1067
1647251700000|2022-03-14 09:55:00|1064.6|1063.6|1065.5|1064.5|1066.4|1065.4|1064.6|1063.6|687
1647252000000|2022-03-14 10:00:00|1065.3|1064.3|1064.3|1063.3|1065.3|1064.3|1063.7|1062.7|279
1647252300000|2022-03-14 10:05:00|1064.6|1063.6|1063.8|1062.8|1065|1064|1063.8|1062.8|337
1647252600000|2022-03-14 10:10:00|1063.7|1062.7|1063.7|1062.7|1063.9|1062.9|1062.8|1061.8|928
1647252900000|2022-03-14 10:15:00|1064|1063|1064.2|1063.2|1064.4|1063.4|1063.9|1062.9|91
1647253200000|2022-03-14 10:20:00|1064.1|1063.1|1063.6|1062.6|1064.3|1063.3|1063.6|1062.6|6065
1647253500000|2022-03-14 10:25:00|1064.1|1063.1|1064.7|1063.7|1065|1064|1063.8|1062.8|262
1647253800000|2022-03-14 10:30:00|1064.9|1063.9|1064.9|1063.9|1065.9|1064.9|1064.7|1063.7|2124
1647254100000|2022-03-14 10:35:00|1064.8|1063.8|1063.8|1062.8|1064.9|1063.9|1063.6|1062.6|385
1647254400000|2022-03-14 10:40:00|1063.6|1062.6|1062.3|1061.3|1063.6|1062.6|1062.3|1061.3|282
1647254700000|2022-03-14 10:45:00|1062.2|1061.2|1062.1|1061.1|1062.8|1061.8|1061.8|1060.8|141
1647255000000|2022-03-14 10:50:00|1061.9|1060.9|1062.6|1061.6|1062.6|1061.6|1061.4|1060.4|629
1647255300000|2022-03-14 10:55:00|1062.2|1061.2|1063|1062|1063|1062|1062.1|1061.1|508
1647255600000|2022-03-14 11:00:00|1062.8|1061.8|1061.9|1060.9|1063.4|1062.4|1061.9|1060.9|135
1647255900000|2022-03-14 11:05:00|1061.8|1060.8|1060.6|1059.6|1062.3|1061.3|1060.6|1059.6|286
1647256200000|2022-03-14 11:10:00|1060.5|1059.5|1061.2|1060.2|1061.3|1060.3|1060.2|1059.2|441
1647256500000|2022-03-14 11:15:00|1061|1060|1061.3|1060.3|1061.3|1060.3|1060.8|1059.8|616
1647256800000|2022-03-14 11:20:00|1061.4|1060.4|1061.2|1060.2|1061.9|1060.9|1061.1|1060.1|160
1647257100000|2022-03-14 11:25:00|1061|1060|1058.6|1057.6|1061|1060|1058.2|1057.2|2347
1647257400000|2022-03-14 11:30:00|1058.4|1057.4|1057.8|1056.8|1058.9|1057.9|1057.7|1056.7|766
1647257700000|2022-03-14 11:35:00|1057.9|1056.9|1058.5|1057.5|1059.1|1058.1|1057.7|1056.7|1295
1647258000000|2022-03-14 11:40:00|1058.4|1057.4|1058.1|1057.1|1059.1|1058.1|1058.1|1057.1|331
1647258300000|2022-03-14 11:45:00|1058|1057|1057.5|1056.5|1058.2|1057.2|1056.7|1055.7|529
1647258600000|2022-03-14 11:50:00|1057.4|1056.4|1057.2|1056.2|1057.9|1056.9|1057.2|1056.2|3471
1647258900000|2022-03-14 11:55:00|1057.3|1056.3|1057.4|1056.4|1058.3|1057.3|1057.1|1056.1|340
1647259200000|2022-03-14 12:00:00|1057.3|1056.3|1059|1058|1059.5|1058.5|1057.2|1056.2|3192
1647259500000|2022-03-14 12:05:00|1058.9|1057.9|1060.5|1059.5|1061|1060|1058.9|1057.9|4335
1647259800000|2022-03-14 12:10:00|1060.4|1059.4|1060.3|1059.3|1060.5|1059.5|1059.7|1058.7|1914
1647260100000|2022-03-14 12:15:00|1060.2|1059.2|1059.4|1058.4|1061.1|1060.1|1059.4|1058.4|185
1647260400000|2022-03-14 12:20:00|1059.7|1058.7|1058.6|1057.6|1059.7|1058.7|1058.6|1057.6|304
1647260700000|2022-03-14 12:25:00|1059|1058|1059.3|1058.3|1059.8|1058.8|1059|1058|3201
1647261000000|2022-03-14 12:30:00|1059.5|1058.5|1060.1|1059.1|1060.2|1059.2|1059.3|1058.3|427
1647261300000|2022-03-14 12:35:00|1060.2|1059.2|1059.2|1058.2|1060.2|1059.2|1059|1058|165
1647261600000|2022-03-14 12:40:00|1059.4|1058.4|1059.5|1058.5|1060.1|1059.1|1059.2|1058.2|532
1647261900000|2022-03-14 12:45:00|1059.7|1058.7|1058.6|1057.6|1059.8|1058.8|1058.5|1057.5|1471
1647262200000|2022-03-14 12:50:00|1058.4|1057.4|1058.4|1057.4|1059.1|1058.1|1057.7|1056.7|762
1647262500000|2022-03-14 12:55:00|1058.1|1057.1|1059.4|1058.4|1060.3|1059.3|1057.9|1056.9|545
1647262800000|2022-03-14 13:00:00|1059.3|1058.3|1058.5|1057.5|1059.4|1058.4|1058.2|1057.2|1187
1647263100000|2022-03-14 13:05:00|1058.4|1057.4|1058.1|1057.1|1058.5|1057.5|1057.8|1056.8|2347
1647263400000|2022-03-14 13:10:00|1058.2|1057.2|1057.7|1056.7|1058.7|1057.7|1057.6|1056.6|249
1647263700000|2022-03-14 13:15:00|1057.6|1056.6|1057.6|1056.6|1058.3|1057.3|1056.6|1055.6|4406
1647264000000|2022-03-14 13:20:00|1057.7|1056.7|1056.9|1055.9|1057.8|1056.8|1056.4|1055.4|308
1647264300000|2022-03-14 13:25:00|1057|1056|1055.8|1054.8|1057.1|1056.1|1055.8|1054.8|891
1647264600000|2022-03-14 13:30:00|1055.6|1055.1|1051.4|1050.9|1057.5|1057|1050.3|1049.8|17243
1647264900000|2022-03-14 13:35:00|1051.6|1051.1|1053.6|1053.1|1055|1054.5|1050.9|1050.4|5595
1647265200000|2022-03-14 13:40:00|1053.4|1052.9|1056.2|1055.7|1057.1|1056.6|1050.9|1050.4|10616
1647265500000|2022-03-14 13:45:00|1056.1|1055.6|1056.6|1056.1|1057.9|1057.4|1055.2|1054.7|4728
1647265800000|2022-03-14 13:50:00|1056.7|1056.2|1055.8|1055.3|1058.1|1057.6|1055.1|1054.6|2821
1647266100000|2022-03-14 13:55:00|1055.6|1055.1|1055.6|1055.1|1056.8|1056.3|1053.7|1053.2|4922
1647266400000|2022-03-14 14:00:00|1055.5|1055|1055.1|1054.6|1056.9|1056.4|1053.9|1053.4|11824
1647266700000|2022-03-14 14:05:00|1055|1054.5|1057|1056.5|1057.9|1057.4|1054.6|1054.1|7601
1647267000000|2022-03-14 14:10:00|1057.1|1056.6|1059|1058.5|1059.1|1058.6|1056.1|1055.6|3583
1647267300000|2022-03-14 14:15:00|1059.1|1058.6|1059.9|1059.4|1060.5|1060|1058.4|1057.9|4555
1647267600000|2022-03-14 14:20:00|1059.8|1059.3|1061.8|1061.3|1062.3|1061.8|1059.7|1059.2|2235
1647267900000|2022-03-14 14:25:00|1061.9|1061.4|1060.8|1060.3|1063|1062.5|1060.4|1059.9|6539
1647268200000|2022-03-14 14:30:00|1060.9|1060.4|1058.4|1057.9|1061|1060.5|1057.4|1056.9|5442
1647268500000|2022-03-14 14:35:00|1058.5|1058|1057.9|1057.4|1059.1|1058.6|1057.6|1057.1|3857
1647268800000|2022-03-14 14:40:00|1058.3|1057.8|1057.8|1057.3|1059.6|1059.1|1057.6|1057.1|2443
1647269100000|2022-03-14 14:45:00|1057.9|1057.4|1057.7|1057.2|1058.7|1058.2|1056.7|1056.2|2474
1647269400000|2022-03-14 14:50:00|1057.9|1057.4|1059.8|1059.3|1060.3|1059.8|1057.5|1057|2168
1647269700000|2022-03-14 14:55:00|1059.7|1059.2|1058.5|1058|1060.6|1060.1|1058.4|1057.9|4672
1647270000000|2022-03-14 15:00:00|1058.4|1057.9|1058.1|1057.6|1058.7|1058.2|1057.4|1056.9|5074
1647270300000|2022-03-14 15:05:00|1058.3|1057.8|1057.6|1057.1|1058.8|1058.3|1057.3|1056.8|7530
1647270600000|2022-03-14 15:10:00|1057.7|1057.2|1056.9|1056.4|1057.8|1057.3|1056.5|1056|2093
1647270900000|2022-03-14 15:15:00|1056.8|1056.3|1056.7|1056.2|1057.7|1057.2|1056.5|1056|3079
1647271200000|2022-03-14 15:20:00|1056.6|1056.1|1055.9|1055.4|1056.6|1056.1|1054.9|1054.4|2893
1647271500000|2022-03-14 15:25:00|1056.1|1055.6|1055|1054.5|1056.3|1055.8|1054.6|1054.1|3582
1647271800000|2022-03-14 15:30:00|1055.1|1054.6|1056.1|1055.6|1056.3|1055.8|1054.7|1054.2|8006
1647272100000|2022-03-14 15:35:00|1056|1055.5|1054.9|1054.4|1056|1055.5|1054.3|1053.8|2043
1647272400000|2022-03-14 15:40:00|1054.8|1054.3|1053.3|1052.8|1055|1054.5|1052.6|1052.1|4120
1647272700000|2022-03-14 15:45:00|1053.2|1052.7|1052.2|1051.7|1053.2|1052.7|1051.9|1051.4|3303
1647273000000|2022-03-14 15:50:00|1052.1|1051.6|1050.8|1050.3|1052.1|1051.6|1050.4|1049.9|4162
1647273300000|2022-03-14 15:55:00|1050.9|1050.4|1049.2|1048.7|1050.9|1050.4|1048.9|1048.4|4996
1647273600000|2022-03-14 16:00:00|1049.1|1048.6|1047.8|1047.3|1049.4|1048.9|1047.7|1047.2|3995
1647273900000|2022-03-14 16:05:00|1047.9|1047.4|1047.8|1047.3|1048.9|1048.4|1047.8|1047.3|4493
1647274200000|2022-03-14 16:10:00|1048|1047.5|1048.1|1047.6|1048.9|1048.4|1047.7|1047.2|4464
1647274500000|2022-03-14 16:15:00|1048|1047.5|1049.8|1049.3|1050.2|1049.7|1048|1047.5|3157
1647274800000|2022-03-14 16:20:00|1049.7|1049.2|1050.1|1049.6|1050.2|1049.7|1048.9|1048.4|5749
1647275100000|2022-03-14 16:25:00|1050|1049.5|1051.5|1051|1051.6|1051.1|1049.7|1049.2|3913
1647275400000|2022-03-14 16:30:00|1051.4|1050.9|1051.8|1051.3|1052.7|1052.2|1051.1|1050.6|2557
1647275700000|2022-03-14 16:35:00|1051.7|1051.2|1051.1|1050.6|1052.1|1051.6|1051|1050.5|1912
1647276000000|2022-03-14 16:40:00|1051|1050.5|1050.4|1049.9|1052.1|1051.6|1050.4|1049.9|2131
1647276300000|2022-03-14 16:45:00|1050.3|1049.8|1048.7|1048.2|1050.7|1050.2|1048|1047.5|1781
1647276600000|2022-03-14 16:50:00|1048.8|1048.3|1046.9|1046.4|1049.1|1048.6|1046.8|1046.3|2635
1647276900000|2022-03-14 16:55:00|1046.8|1046.3|1046.5|1046|1047.8|1047.3|1046.5|1046|11191
1647277200000|2022-03-14 17:00:00|1046.4|1045.9|1045.1|1044.6|1046.6|1046.1|1045.1|1044.6|1984
1647277500000|2022-03-14 17:05:00|1045.2|1044.7|1044.7|1044.2|1046.2|1045.7|1044.7|1044.2|1401
1647277800000|2022-03-14 17:10:00|1044.8|1044.3|1045.2|1044.7|1045.5|1045|1044.8|1044.3|1325
1647278100000|2022-03-14 17:15:00|1045.3|1044.8|1045.8|1045.3|1046.1|1045.6|1045.1|1044.6|1996
1647278400000|2022-03-14 17:20:00|1045.7|1045.2|1045.2|1044.7|1046.2|1045.7|1044.7|1044.2|1535
1647278700000|2022-03-14 17:25:00|1045.3|1044.8|1044.3|1043.8|1045.4|1044.9|1044|1043.5|1756
1647279000000|2022-03-14 17:30:00|1044.4|1043.9|1043.9|1043.4|1044.8|1044.3|1042.5|1042|3251
1647279300000|2022-03-14 17:35:00|1043.8|1043.3|1042.8|1042.3|1044.1|1043.6|1042.5|1042|2457
1647279600000|2022-03-14 17:40:00|1043|1042.5|1042.3|1041.8|1043.4|1042.9|1042.2|1041.7|1459
1647279900000|2022-03-14 17:45:00|1042.5|1042|1041.1|1040.6|1042.6|1042.1|1041|1040.5|2650
1647280200000|2022-03-14 17:50:00|1041.3|1040.8|1043.4|1042.9|1044.4|1043.9|1041.3|1040.8|9063
1647280500000|2022-03-14 17:55:00|1043.3|1042.8|1043.1|1042.6|1044.1|1043.6|1042.9|1042.4|2876
1647280800000|2022-03-14 18:00:00|1043.2|1042.7|1042.7|1042.2|1043.3|1042.8|1042.6|1042.1|2100
1647281100000|2022-03-14 18:05:00|1042.9|1042.4|1042.5|1042|1043.8|1043.3|1042.4|1041.9|2557
1647281400000|2022-03-14 18:10:00|1042.4|1041.9|1041.5|1041|1042.8|1042.3|1041.4|1040.9|2869
1647281700000|2022-03-14 18:15:00|1041.3|1040.8|1040.5|1040|1041.4|1040.9|1040.3|1039.8|2846
1647282000000|2022-03-14 18:20:00|1040.6|1040.1|1040.6|1040.1|1041.3|1040.8|1040.4|1039.9|2398
1647282300000|2022-03-14 18:25:00|1040.5|1040|1040|1039.5|1041.1|1040.6|1040|1039.5|1849
1647282600000|2022-03-14 18:30:00|1040.1|1039.6|1040.6|1040.1|1040.7|1040.2|1039.9|1039.4|2736
1647282900000|2022-03-14 18:35:00|1040.7|1040.2|1041.4|1040.9|1041.7|1041.2|1040.4|1039.9|1911
1647283200000|2022-03-14 18:40:00|1041.5|1041|1040.9|1040.4|1041.7|1041.2|1040.9|1040.4|2176
1647283500000|2022-03-14 18:45:00|1040.8|1040.3|1039.4|1038.9|1040.8|1040.3|1039.3|1038.8|12977
1647283800000|2022-03-14 18:50:00|1039.3|1038.8|1039.2|1038.7|1039.7|1039.2|1038.8|1038.3|21641
1647284100000|2022-03-14 18:55:00|1039.3|1038.8|1039.7|1039.2|1040.2|1039.7|1039.3|1038.8|2737
1647284400000|2022-03-14 19:00:00|1039.6|1039.1|1041.6|1041.1|1042|1041.5|1039.5|1039|4141
1647284700000|2022-03-14 19:05:00|1041.5|1041|1040.3|1039.8|1041.7|1041.2|1040.3|1039.8|3152
1647285000000|2022-03-14 19:10:00|1040.2|1039.7|1041.4|1040.9|1041.6|1041.1|1040.1|1039.6|1748
1647285300000|2022-03-14 19:15:00|1041.6|1041.1|1041.2|1040.7|1042.4|1041.9|1040.9|1040.4|1845
1647285600000|2022-03-14 19:20:00|1041.1|1040.6|1041.9|1041.4|1042.1|1041.6|1040.8|1040.3|3402
1647285900000|2022-03-14 19:25:00|1041.8|1041.3|1041|1040.5|1041.8|1041.3|1040.6|1040.1|2067
1647286200000|2022-03-14 19:30:00|1040.9|1040.4|1039.2|1038.7|1041|1040.5|1038.7|1038.2|3461
1647286500000|2022-03-14 19:35:00|1039.1|1038.6|1039.7|1039.2|1039.8|1039.3|1038.6|1038.1|2576
1647286800000|2022-03-14 19:40:00|1039.6|1039.1|1040.2|1039.7|1040.4|1039.9|1039.1|1038.6|3878
1647287100000|2022-03-14 19:45:00|1040.3|1039.8|1041.3|1040.8|1042.1|1041.6|1040|1039.5|3133
1647287400000|2022-03-14 19:50:00|1041.1|1040.6|1041.6|1041.1|1042|1041.5|1040.6|1040.1|3939
1647287700000|2022-03-14 19:55:00|1041.5|1041|1042.7|1042.2|1043.2|1042.7|1041.5|1041|18066
1647288000000|2022-03-14 20:00:00|1042.8|1041.8|1042|1041|1042.8|1041.8|1041.3|1040.3|1484
1647288300000|2022-03-14 20:05:00|1042.1|1041.1|1042.8|1041.8|1043.1|1042.1|1042.1|1041.1|291
1647288600000|2022-03-14 20:10:00|1043.1|1042.1|1043|1042|1043.3|1042.3|1042.8|1041.8|91
1647288900000|2022-03-14 20:15:00|1043.1|1042.1|1043.4|1042.4|1043.4|1042.4|1042.9|1041.9|74
1647289200000|2022-03-14 20:20:00|1043.5|1042.5|1043.1|1042.1|1044.2|1043.2|1043|1042|56
1647289500000|2022-03-14 20:25:00|1042.9|1041.9|1042.6|1041.6|1042.9|1041.9|1042.5|1041.5|21
1647290700000|2022-03-14 20:45:00|1042.3|1041.3|1042.1|1041.1|1042.3|1041.3|1042.1|1041.1|18
1647291000000|2022-03-14 20:50:00|||||||||3
1647291300000|2022-03-14 20:55:00|1041.7|1040.7|1043.8|1042.8|1043.9|1042.9|1041.7|1040.7|47
1647292200000|2022-03-14 21:10:00|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|2
1647292500000|2022-03-14 21:15:00|||||||||1
1647295200000|2022-03-14 22:00:00|1042.1|1040.1|1041.8|1039.8|1042.1|1040.1|1041.5|1039.5|0
1647295500000|2022-03-14 22:05:00|1041.9|1039.9|1041.3|1039.3|1041.9|1039.9|1041.2|1039.2|0
1647295800000|2022-03-14 22:10:00|1041.4|1039.4|1041.7|1039.7|1041.9|1039.9|1041.4|1039.4|0
1647296100000|2022-03-14 22:15:00|1041.6|1039.6|1041.3|1039.3|1041.7|1039.7|1041.3|1039.3|0
1647296400000|2022-03-14 22:20:00|1041.4|1039.4|1041.4|1039.4|1041.5|1039.5|1041.3|1039.3|0
1647296700000|2022-03-14 22:25:00|1041.3|1039.3|1040.8|1038.8|1041.5|1039.5|1040.5|1038.5|0
1647297000000|2022-03-14 22:30:00|1040.7|1038.7|1042.1|1040.1|1042.5|1040.5|1040.5|1038.5|0
1647297300000|2022-03-14 22:35:00|1042|1040|1043.2|1041.2|1043.4|1041.4|1042|1040|0
1647297600000|2022-03-14 22:40:00|1043.3|1041.3|1042.8|1040.8|1043.3|1041.3|1042.6|1040.6|0
1647297900000|2022-03-14 22:45:00|1042.9|1040.9|1043|1041|1043.5|1041.5|1042.8|1040.8|0
1647298200000|2022-03-14 22:50:00|1042.9|1040.9|1042.8|1040.8|1043.1|1041.1|1042.7|1040.7|0
1647298500000|2022-03-14 22:55:00|1042.7|1040.7|1042.7|1040.7|1043|1041|1042.6|1040.6|0
1647298800000|2022-03-14 23:00:00|1042.6|1040.6|1042|1040|1043|1041|1041.9|1039.9|0
1647299100000|2022-03-14 23:05:00|1041.9|1039.9|1042.2|1040.2|1042.5|1040.5|1041.9|1039.9|0
1647299400000|2022-03-14 23:10:00|1042.1|1040.1|1042.2|1040.2|1042.2|1040.2|1041.5|1039.5|0
1647299700000|2022-03-14 23:15:00|1042.3|1040.3|1042.6|1040.6|1042.7|1040.7|1042.1|1040.1|0
1647300000000|2022-03-14 23:20:00|1042.7|1040.7|1042.3|1040.3|1042.7|1040.7|1042.3|1040.3|0
1647300300000|2022-03-14 23:25:00|1042.2|1040.2|1042.5|1040.5|1042.7|1040.7|1042.2|1040.2|0
1647300600000|2022-03-14 23:30:00|1042.6|1040.6|1042.3|1040.3|1042.8|1040.8|1042.2|1040.2|0
1647300900000|2022-03-14 23:35:00|1042.4|1040.4|1042.9|1040.9|1043|1041|1042.4|1040.4|0
1647301200000|2022-03-14 23:40:00|1042.8|1040.8|1042.6|1040.6|1043|1041|1042.4|1040.4|0
1647301500000|2022-03-14 23:45:00|1042.7|1040.7|1042|1040|1042.8|1040.8|1041.8|1039.8|0
1647301800000|2022-03-14 23:50:00|1042.1|1040.1|1041.9|1039.9|1042.1|1040.1|1041.7|1039.7|0
1647302100000|2022-03-14 23:55:00|1042|1040|1041.8|1039.8|1042.1|1040.1|1041.7|1039.7|0
1647302400000|2022-03-15 00:00:00|1049.2|1048.2|1046.8|1045.8|1054.6|1053.6|1042.3|1041.3|49
1647302700000|2022-03-15 00:05:00|1046.9|1045.9|1045.9|1044.9|1047.9|1046.9|1045.7|1044.7|68
1647303000000|2022-03-15 00:10:00|1046.1|1045.1|1045.1|1044.1|1046.2|1045.2|1044.8|1043.8|43
1647303300000|2022-03-15 00:15:00|1044.7|1043.7|1044.5|1043.5|1045.3|1044.3|1044.5|1043.5|21
1647303600000|2022-03-15 00:20:00|1044.8|1043.8|1044.9|1043.9|1045|1044|1044.8|1043.8|5
1647303900000|2022-03-15 00:25:00|1045.2|1044.2|1045.1|1044.1|1045.2|1044.2|1045.1|1044.1|4
1647304200000|2022-03-15 00:30:00|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|21
1647304500000|2022-03-15 00:35:00|1045.5|1044.5|1045.5|1044.5|1046.2|1045.2|1045.5|1044.5|9
1647304800000|2022-03-15 00:40:00|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1
1647305100000|2022-03-15 00:45:00|1046.1|1045.1|1045.2|1044.2|1046.1|1045.1|1045.2|1044.2|9
1647305400000|2022-03-15 00:50:00|||||||||139
1647305700000|2022-03-15 00:55:00|1044.4|1043.4|1044.3|1043.3|1044.4|1043.4|1044.3|1043.3|565
1647306000000|2022-03-15 01:00:00|1044.4|1043.4|1043.5|1042.5|1044.5|1043.5|1043.2|1042.2|33
1647306300000|2022-03-15 01:05:00|1043|1042|1042.3|1041.3|1043|1042|1042|1041|49
1647306600000|2022-03-15 01:10:00|1042|1041|1042.6|1041.6|1042.7|1041.7|1041.4|1040.4|60
1647306900000|2022-03-15 01:15:00|1042.2|1041.2|1037.6|1036.6|1042.5|1041.5|1036.2|1035.2|127
1647307200000|2022-03-15 01:20:00|1037.5|1036.5|1039.2|1038.2|1039.2|1038.2|1035|1034|34
1647307500000|2022-03-15 01:25:00|1039.4|1038.4|1038.8|1037.8|1040.8|1039.8|1038.3|1037.3|35
1647307800000|2022-03-15 01:30:00|1038.1|1037.1|1032.6|1031.6|1038.1|1037.1|1031.9|1030.9|87
1647308100000|2022-03-15 01:35:00|1031.5|1030.5|1033.4|1032.4|1034.5|1033.5|1028.4|1027.4|52
1647308400000|2022-03-15 01:40:00|1034.4|1033.4|1036.5|1035.5|1036.6|1035.6|1033.7|1032.7|22
1647308700000|2022-03-15 01:45:00|1033.5|1032.5|1034.4|1033.4|1036.4|1035.4|1032.6|1031.6|138
1647309000000|2022-03-15 01:50:00|1035.3|1034.3|1032.2|1031.2|1035.9|1034.9|1032.2|1031.2|56
1647309300000|2022-03-15 01:55:00|1033.2|1032.2|1033.4|1032.4|1033.4|1032.4|1031.1|1030.1|102
1647309600000|2022-03-15 02:00:00|1032.7|1031.7|1034.8|1033.8|1035.5|1034.5|1032.6|1031.6|103
1647309900000|2022-03-15 02:05:00|1036.1|1035.1|1041.3|1040.3|1041.5|1040.5|1036.1|1035.1|137
1647310200000|2022-03-15 02:10:00|1041.5|1040.5|1043.9|1042.9|1044.8|1043.8|1041.5|1040.5|230
1647310500000|2022-03-15 02:15:00|1043.5|1042.5|1044.5|1043.5|1047.7|1046.7|1043.5|1042.5|530
1647310800000|2022-03-15 02:20:00|1044.7|1043.7|1042.5|1041.5|1044.8|1043.8|1040.6|1039.6|78
1647311100000|2022-03-15 02:25:00|1041.5|1040.5|1048.5|1047.5|1048.5|1047.5|1041.5|1040.5|231
1647311400000|2022-03-15 02:30:00|1048.7|1047.7|1047.7|1046.7|1049.6|1048.6|1046.7|1045.7|166
1647311700000|2022-03-15 02:35:00|1048.4|1047.4|1049.2|1048.2|1051.6|1050.6|1048.4|1047.4|145
1647312000000|2022-03-15 02:40:00|1048.8|1047.8|1045.6|1044.6|1048.8|1047.8|1045.6|1044.6|149
1647312300000|2022-03-15 02:45:00|1044.9|1043.9|1045.6|1044.6|1046.5|1045.5|1044.8|1043.8|56
1647312600000|2022-03-15 02:50:00|1045.8|1044.8|1043.9|1042.9|1046.6|1045.6|1043.6|1042.6|36
1647312900000|2022-03-15 02:55:00|1043.5|1042.5|1043.4|1042.4|1043.6|1042.6|1041.9|1040.9|61
1647313200000|2022-03-15 03:00:00|1043.7|1042.7|1042.6|1041.6|1044|1043|1042.6|1041.6|385
1647313500000|2022-03-15 03:05:00|1044.6|1043.6|1043.5|1042.5|1044.6|1043.6|1042.7|1041.7|33
1647313800000|2022-03-15 03:10:00|1043.8|1042.8|1043.3|1042.3|1044.6|1043.6|1043.1|1042.1|31
1647314100000|2022-03-15 03:15:00|1042.6|1041.6|1042.5|1041.5|1042.6|1041.6|1042.5|1041.5|2
1647314400000|2022-03-15 03:20:00|1042.7|1041.7|1043.2|1042.2|1043.2|1042.2|1042.7|1041.7|3
1647314700000|2022-03-15 03:25:00|1043.1|1042.1|1041.5|1040.5|1043.1|1042.1|1040.9|1039.9|60
1647315000000|2022-03-15 03:30:00|1041.4|1040.4|1041.2|1040.2|1041.6|1040.6|1040.2|1039.2|28
1647315300000|2022-03-15 03:35:00|1042.4|1041.4|1041.6|1040.6|1042.4|1041.4|1040.4|1039.4|3287
1647315600000|2022-03-15 03:40:00|1040.5|1039.5|1040.4|1039.4|1040.9|1039.9|1040.1|1039.1|1193
1647315900000|2022-03-15 03:45:00|1040.6|1039.6|1039.8|1038.8|1041.2|1040.2|1039.8|1038.8|82
1647316200000|2022-03-15 03:50:00|1040|1039|1040.3|1039.3|1040.6|1039.6|1039.8|1038.8|32
1647316500000|2022-03-15 03:55:00|1040.1|1039.1|1040.4|1039.4|1040.4|1039.4|1039.2|1038.2|35
1647316800000|2022-03-15 04:00:00|1040.6|1039.6|1040.8|1039.8|1040.8|1039.8|1040.6|1039.6|39
1647317400000|2022-03-15 04:10:00|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|17
1647317700000|2022-03-15 04:15:00|1040.5|1039.5|1040.9|1039.9|1040.9|1039.9|1040.5|1039.5|16
1647318000000|2022-03-15 04:20:00|1040|1039|1040|1039|1040|1039|1040|1039|2
1647318600000|2022-03-15 04:30:00|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1
1647318900000|2022-03-15 04:35:00|1041.4|1040.4|1041.8|1040.8|1041.8|1040.8|1041.4|1040.4|6
1647319200000|2022-03-15 04:40:00|||||||||6286
1647319500000|2022-03-15 04:45:00|1041.7|1040.7|1041.4|1040.4|1041.7|1040.7|1041.4|1040.4|6
1647319800000|2022-03-15 04:50:00|1042.8|1041.8|1042.7|1041.7|1042.8|1041.8|1042.7|1041.7|3
1647320100000|2022-03-15 04:55:00|1043|1042|1041.6|1040.6|1043|1042|1041.4|1040.4|29
1647320400000|2022-03-15 05:00:00|1042.1|1041.1|1038.8|1037.8|1042.1|1041.1|1038.6|1037.6|121
1647320700000|2022-03-15 05:05:00|1039.4|1038.4|1038.8|1037.8|1040.5|1039.5|1038.1|1037.1|59
1647321000000|2022-03-15 05:10:00|1038.4|1037.4|1037.1|1036.1|1038.8|1037.8|1036.9|1035.9|18
1647321300000|2022-03-15 05:15:00|1036.7|1035.7|1037.7|1036.7|1039.4|1038.4|1036.7|1035.7|20
1647321600000|2022-03-15 05:20:00|1036.2|1035.2|1036.5|1035.5|1036.5|1035.5|1035.9|1034.9|3
1647321900000|2022-03-15 05:25:00|1036.6|1035.6|1036.2|1035.2|1036.6|1035.6|1035.8|1034.8|78
1647322200000|2022-03-15 05:30:00|1036.1|1035.1|1038|1037|1038|1037|1035.2|1034.2|17
1647322500000|2022-03-15 05:35:00|1037.6|1036.6|1036|1035|1038|1037|1035.7|1034.7|81
1647322800000|2022-03-15 05:40:00|1035.9|1034.9|1035.9|1034.9|1036.3|1035.3|1035.3|1034.3|11
1647323100000|2022-03-15 05:45:00|1034.5|1033.5|1035|1034|1035|1034|1034.2|1033.2|27
1647323400000|2022-03-15 05:50:00|1034.5|1033.5|1032.8|1031.8|1034.9|1033.9|1032.7|1031.7|21
1647323700000|2022-03-15 05:55:00|1032.4|1031.4|1032.6|1031.6|1033.9|1032.9|1032.4|1031.4|595
1647324000000|2022-03-15 06:00:00|1033.6|1032.6|1032.1|1031.1|1033.6|1032.6|1032.1|1031.1|104
1647324300000|2022-03-15 06:05:00|1032.3|1031.3|1034.5|1033.5|1034.5|1033.5|1031.9|1030.9|139
1647324600000|2022-03-15 06:10:00|1034|1033|1035.2|1034.2|1036.4|1035.4|1034|1033|54
1647324900000|2022-03-15 06:15:00|1034.6|1033.6|1034.5|1033.5|1036.7|1035.7|1034.3|1033.3|74
1647325200000|2022-03-15 06:20:00|1035|1034|1033.1|1032.1|1035.4|1034.4|1032.8|1031.8|91
1647325500000|2022-03-15 06:25:00|1032.9|1031.9|1031.1|1030.1|1032.9|1031.9|1031|1030|177
1647325800000|2022-03-15 06:30:00|1031.2|1030.2|1029.5|1028.5|1031.8|1030.8|1028.3|1027.3|110
1647326100000|2022-03-15 06:35:00|1030.7|1029.7|1028.6|1027.6|1030.7|1029.7|1028.6|1027.6|29
1647326400000|2022-03-15 06:40:00|1028.4|1027.4|1027.6|1026.6|1028.7|1027.7|1027|1026|76
1647326700000|2022-03-15 06:45:00|1028|1027|1024.9|1023.9|1028|1027|1024.9|1023.9|150
1647327000000|2022-03-15 06:50:00|1025|1024|1026.5|1025.5|1026.6|1025.6|1023.7|1022.7|81
1647327300000|2022-03-15 06:55:00|1026.2|1025.2|1024|1023|1027.3|1026.3|1023.8|1022.8|85
1647327600000|2022-03-15 07:00:00|1023.7|1022.7|1021.7|1020.7|1023.8|1022.8|1020.9|1019.9|295
1647327900000|2022-03-15 07:05:00|1022.9|1021.9|1023.4|1022.4|1025|1024|1021|1020|218
1647328200000|2022-03-15 07:10:00|1023.6|1022.6|1021.3|1020.3|1024.7|1023.7|1020.3|1019.3|269
1647328500000|2022-03-15 07:15:00|1021.2|1020.2|1021.2|1020.2|1022.2|1021.2|1020.4|1019.4|175
1647328800000|2022-03-15 07:20:00|1021.3|1020.3|1023.6|1022.6|1024.3|1023.3|1019.7|1018.7|1019
1647329100000|2022-03-15 07:25:00|1023.8|1022.8|1023.1|1022.1|1024.9|1023.9|1022.5|1021.5|383
1647329400000|2022-03-15 07:30:00|1023.7|1022.7|1021.2|1020.2|1024.2|1023.2|1020.8|1019.8|346
1647329700000|2022-03-15 07:35:00|1021|1020|1020.9|1019.9|1021.4|1020.4|1020|1019|349
1647330000000|2022-03-15 07:40:00|1020.6|1019.6|1022.1|1021.1|1022.4|1021.4|1020|1019|337
1647330300000|2022-03-15 07:45:00|1022.4|1021.4|1022.2|1021.2|1023.2|1022.2|1021.5|1020.5|372
1647330600000|2022-03-15 07:50:00|1022.3|1021.3|1023.8|1022.8|1025|1024|1021.9|1020.9|1632
1647330900000|2022-03-15 07:55:00|1023.7|1022.7|1023.7|1022.7|1024.3|1023.3|1022.2|1021.2|905
1647331200000|2022-03-15 08:00:00|1023.9|1022.9|1021.7|1020.7|1024.7|1023.7|1021.7|1020.7|2015
1647331500000|2022-03-15 08:05:00|1021.9|1020.9|1025.5|1024.5|1026.2|1025.2|1021.7|1020.7|866
1647331800000|2022-03-15 08:10:00|1025.7|1024.7|1022.9|1021.9|1025.7|1024.7|1022.2|1021.2|1765
1647332100000|2022-03-15 08:15:00|1022.8|1021.8|1021|1020|1023.1|1022.1|1020.9|1019.9|867
1647332400000|2022-03-15 08:20:00|1021.1|1020.1|1020.5|1019.5|1021.8|1020.8|1020.1|1019.1|289
1647332700000|2022-03-15 08:25:00|1020.6|1019.6|1020.3|1019.3|1021.6|1020.6|1019.8|1018.8|485
1647333000000|2022-03-15 08:30:00|1020.5|1019.5|1019.6|1018.6|1020.5|1019.5|1019.3|1018.3|388
1647333300000|2022-03-15 08:35:00|1019.7|1018.7|1019.5|1018.5|1019.9|1018.9|1019.2|1018.2|802
1647333600000|2022-03-15 08:40:00|1019.6|1018.6|1020|1019|1020.3|1019.3|1019.6|1018.6|1366
1647333900000|2022-03-15 08:45:00|1019.9|1018.9|1018.6|1017.6|1019.9|1018.9|1017.8|1016.8|578
1647334200000|2022-03-15 08:50:00|1018.5|1017.5|1018.7|1017.7|1019|1018|1018.1|1017.1|469
1647334500000|2022-03-15 08:55:00|1018.9|1017.9|1017.3|1016.3|1018.9|1017.9|1016.7|1015.7|218
1647334800000|2022-03-15 09:00:00|1017.5|1016.5|1017.9|1016.9|1018.2|1017.2|1017.4|1016.4|805
1647335100000|2022-03-15 09:05:00|1017.7|1016.7|1015.8|1014.8|1017.7|1016.7|1015.5|1014.5|1399
1647335400000|2022-03-15 09:10:00|1015.9|1014.9|1016.4|1015.4|1017|1016|1015.6|1014.6|585
1647335700000|2022-03-15 09:15:00|1016.3|1015.3|1016.3|1015.3|1017.1|1016.1|1015.7|1014.7|1499
1647336000000|2022-03-15 09:20:00|1016.2|1015.2|1017.8|1016.8|1017.8|1016.8|1015.9|1014.9|581
1647336300000|2022-03-15 09:25:00|1017.7|1016.7|1018.5|1017.5|1018.9|1017.9|1017.7|1016.7|834
1647336600000|2022-03-15 09:30:00|1018.7|1017.7|1018.1|1017.1|1019.2|1018.2|1018|1017|660
1647336900000|2022-03-15 09:35:00|1018.3|1017.3|1017.8|1016.8|1018.5|1017.5|1017.4|1016.4|593
1647337200000|2022-03-15 09:40:00|1017.9|1016.9|1019.7|1018.7|1019.8|1018.8|1017.9|1016.9|1366
1647337500000|2022-03-15 09:45:00|1019.6|1018.6|1019.7|1018.7|1020.8|1019.8|1019.3|1018.3|803
1647337800000|2022-03-15 09:50:00|1019.9|1018.9|1017.9|1016.9|1019.9|1018.9|1017.9|1016.9|611
1647338100000|2022-03-15 09:55:00|1018|1017|1017.6|1016.6|1018.3|1017.3|1016.9|1015.9|227
1647338400000|2022-03-15 10:00:00|1017.7|1016.7|1017.7|1016.7|1018.6|1017.6|1017.5|1016.5|266
1647338700000|2022-03-15 10:05:00|1017.5|1016.5|1017.4|1016.4|1018.4|1017.4|1016.9|1015.9|631
1647339000000|2022-03-15 10:10:00|1017.5|1016.5|1019.2|1018.2|1019.2|1018.2|1017.3|1016.3|176
1647339300000|2022-03-15 10:15:00|1019.1|1018.1|1019.1|1018.1|1019.7|1018.7|1018.7|1017.7|196
1647339600000|2022-03-15 10:20:00|1019|1018|1019.1|1018.1|1019.7|1018.7|1018.1|1017.1|225
1647339900000|2022-03-15 10:25:00|1019.5|1018.5|1019.6|1018.6|1019.9|1018.9|1019.4|1018.4|2486
1647340200000|2022-03-15 10:30:00|1019.7|1018.7|1020.1|1019.1|1020.1|1019.1|1019.1|1018.1|450
1647340500000|2022-03-15 10:35:00|1020.2|1019.2|1020.3|1019.3|1020.7|1019.7|1020.2|1019.2|988
1647340800000|2022-03-15 10:40:00|1020.4|1019.4|1019.8|1018.8|1020.5|1019.5|1019.8|1018.8|2761
1647341100000|2022-03-15 10:45:00|1019.9|1018.9|1020.5|1019.5|1021|1020|1019.8|1018.8|1190
1647341400000|2022-03-15 10:50:00|1020.6|1019.6|1022.6|1021.6|1022.6|1021.6|1020.5|1019.5|886
1647341700000|2022-03-15 10:55:00|1022.5|1021.5|1022|1021|1023.7|1022.7|1022|1021|1245
1647342000000|2022-03-15 11:00:00|1022.2|1021.2|1023.6|1022.6|1023.7|1022.7|1022.2|1021.2|1616
1647342300000|2022-03-15 11:05:00|1023.8|1022.8|1024.9|1023.9|1025.4|1024.4|1023.7|1022.7|1305
1647342600000|2022-03-15 11:10:00|1024.8|1023.8|1024.4|1023.4|1024.9|1023.9|1024.1|1023.1|1769
1647342900000|2022-03-15 11:15:00|1024.5|1023.5|1023.9|1022.9|1025.2|1024.2|1023.9|1022.9|1233
1647343200000|2022-03-15 11:20:00|1023.8|1022.8|1022.9|1021.9|1024.1|1023.1|1022.5|1021.5|165
1647343500000|2022-03-15 11:25:00|1023.2|1022.2|1022.4|1021.4|1023.5|1022.5|1021.9|1020.9|390
1647343800000|2022-03-15 11:30:00|1022.5|1021.5|1023.7|1022.7|1023.9|1022.9|1022.1|1021.1|3275
1647344100000|2022-03-15 11:35:00|1024.1|1023.1|1024.3|1023.3|1024.4|1023.4|1023.9|1022.9|201
1647344400000|2022-03-15 11:40:00|1024.2|1023.2|1023.7|1022.7|1024.2|1023.2|1023.5|1022.5|177
1647344700000|2022-03-15 11:45:00|1023.5|1022.5|1022.6|1021.6|1023.6|1022.6|1022.4|1021.4|975
1647345000000|2022-03-15 11:50:00|1022.5|1021.5|1022.7|1021.7|1023.3|1022.3|1022.4|1021.4|875
1647345300000|2022-03-15 11:55:00|1022.9|1021.9|1023.8|1022.8|1024|1023|1022.7|1021.7|1194
1647345600000|2022-03-15 12:00:00|1023.9|1022.9|1023.8|1022.8|1024.6|1023.6|1023.1|1022.1|464
1647345900000|2022-03-15 12:05:00|1023.9|1022.9|1022.8|1021.8|1024|1023|1022.8|1021.8|442
1647346200000|2022-03-15 12:10:00|1023|1022|1024.5|1023.5|1024.5|1023.5|1022.8|1021.8|652
1647346500000|2022-03-15 12:15:00|1024.6|1023.6|1025.2|1024.2|1025.2|1024.2|1024.4|1023.4|4177
1647346800000|2022-03-15 12:20:00|1025.3|1024.3|1025.7|1024.7|1026.3|1025.3|1025.2|1024.2|4569
1647347100000|2022-03-15 12:25:00|1025.4|1024.4|1025.2|1024.2|1025.9|1024.9|1025.2|1024.2|862
1647347400000|2022-03-15 12:30:00|1025.6|1024.6|1028.2|1027.2|1028.9|1027.9|1025.6|1024.6|1613
1647347700000|2022-03-15 12:35:00|1028.3|1027.3|1028.3|1027.3|1028.8|1027.8|1027.5|1026.5|302
1647348000000|2022-03-15 12:40:00|1028.1|1027.1|1027.7|1026.7|1028.3|1027.3|1027.5|1026.5|159
1647348300000|2022-03-15 12:45:00|1027.8|1026.8|1028.8|1027.8|1028.9|1027.9|1027.4|1026.4|3087
1647348600000|2022-03-15 12:50:00|1028.7|1027.7|1027.5|1026.5|1028.7|1027.7|1027.3|1026.3|1728
1647348900000|2022-03-15 12:55:00|1027.6|1026.6|1027.2|1026.2|1028.1|1027.1|1027.2|1026.2|235
1647349200000|2022-03-15 13:00:00|1027.3|1026.3|1026.6|1025.6|1027.4|1026.4|1026.2|1025.2|613
1647349500000|2022-03-15 13:05:00|1026.7|1025.7|1026.7|1025.7|1027.1|1026.1|1026.2|1025.2|630
1647349800000|2022-03-15 13:10:00|1026.8|1025.8|1028|1027|1028.6|1027.6|1026.8|1025.8|1149
1647350100000|2022-03-15 13:15:00|1028.1|1027.1|1028.5|1027.5|1028.7|1027.7|1027.9|1026.9|416
1647350400000|2022-03-15 13:20:00|1027.9|1026.9|1027.9|1026.9|1028.5|1027.5|1027.7|1026.7|1771
1647350700000|2022-03-15 13:25:00|1028|1027|1028.1|1027.1|1028.8|1027.8|1027.2|1026.2|9523
1647351000000|2022-03-15 13:30:00|1027.6|1027.3|1030.8|1030.3|1032.5|1032|1027.2|1026.7|22583
1647351300000|2022-03-15 13:35:00|1030.7|1030.2|1029|1028.5|1032.1|1031.6|1027.8|1027.3|5486
1647351600000|2022-03-15 13:40:00|1029.1|1028.6|1025.6|1025.1|1029.6|1029.1|1024.3|1023.8|5714
1647351900000|2022-03-15 13:45:00|1025.5|1025|1025.4|1024.9|1026.2|1025.7|1023.6|1023.1|2396
1647352200000|2022-03-15 13:50:00|1025.7|1025.2|1026.8|1026.3|1027.5|1027|1025|1024.5|2207
1647352500000|2022-03-15 13:55:00|1026.6|1026.1|1028.1|1027.6|1029.4|1028.9|1026.5|1026|2124
1647352800000|2022-03-15 14:00:00|1028|1027.5|1029.6|1029.1|1030|1029.5|1026.5|1026|6431
1647353100000|2022-03-15 14:05:00|1029.8|1029.3|1028.6|1028.1|1029.9|1029.4|1028|1027.5|2514
1647353400000|2022-03-15 14:10:00|1028.5|1028|1029.5|1029|1030|1029.5|1028.2|1027.7|4424
1647353700000|2022-03-15 14:15:00|1029.6|1029.1|1032.9|1032.4|1033.3|1032.8|1029.2|1028.7|5488
1647354000000|2022-03-15 14:20:00|1032.6|1032.1|1036.2|1035.7|1036.2|1035.7|1032.1|1031.6|4783
1647354300000|2022-03-15 14:25:00|1036|1035.5|1038.5|1038|1038.5|1038|1034.4|1033.9|7413
1647354600000|2022-03-15 14:30:00|1038.7|1038.2|1038.2|1037.7|1040.2|1039.7|1038|1037.5|3515
1647354900000|2022-03-15 14:35:00|1038.3|1037.8|1041.8|1041.3|1042.4|1041.9|1037.9|1037.4|6592
1647355200000|2022-03-15 14:40:00|1041.9|1041.4|1042.7|1042.2|1043.2|1042.7|1041.5|1041|2505
1647355500000|2022-03-15 14:45:00|1042.8|1042.3|1043|1042.5|1043.8|1043.3|1041.7|1041.2|3580
1647355800000|2022-03-15 14:50:00|1042.8|1042.3|1042.2|1041.7|1042.8|1042.3|1040.4|1039.9|3272
1647356100000|2022-03-15 14:55:00|1042.1|1041.6|1039.6|1039.1|1042.1|1041.6|1038.8|1038.3|4099
1647356400000|2022-03-15 15:00:00|1039.5|1039|1039.7|1039.2|1039.9|1039.4|1038.2|1037.7|3465
1647356700000|2022-03-15 15:05:00|1039.8|1039.3|1039|1038.5|1040.4|1039.9|1038.6|1038.1|2139
1647357000000|2022-03-15 15:10:00|1039.2|1038.7|1039.6|1039.1|1040.1|1039.6|1038.4|1037.9|6509
1647357300000|2022-03-15 15:15:00|1039.7|1039.2|1040.7|1040.2|1040.9|1040.4|1038.3|1037.8|3496
1647357600000|2022-03-15 15:20:00|1040.6|1040.1|1038.7|1038.2|1041|1040.5|1038.7|1038.2|3066
1647357900000|2022-03-15 15:25:00|1038.9|1038.4|1040.4|1039.9|1040.4|1039.9|1038.6|1038.1|1460
1647358200000|2022-03-15 15:30:00|1040.5|1040|1041.1|1040.6|1041.4|1040.9|1039.5|1039|4891
1647358500000|2022-03-15 15:35:00|1041.2|1040.7|1040|1039.5|1041.8|1041.3|1039.8|1039.3|5267
1647358800000|2022-03-15 15:40:00|1040.1|1039.6|1039.3|1038.8|1040.1|1039.6|1039.1|1038.6|1648
1647359100000|2022-03-15 15:45:00|1039.4|1038.9|1040.6|1040.1|1040.7|1040.2|1039|1038.5|4475
1647359400000|2022-03-15 15:50:00|1040.7|1040.2|1039.1|1038.6|1041.5|1041|1038.8|1038.3|8279
1647359700000|2022-03-15 15:55:00|1039.3|1038.8|1037.4|1036.9|1039.3|1038.8|1034.9|1034.4|6420
1647360000000|2022-03-15 16:00:00|1037.6|1037.1|1037|1036.5|1037.8|1037.3|1036|1035.5|2955
1647360300000|2022-03-15 16:05:00|1037.1|1036.6|1039.3|1038.8|1040.1|1039.6|1036.7|1036.2|2403
1647360600000|2022-03-15 16:10:00|1039.2|1038.7|1039.5|1039|1039.7|1039.2|1038.2|1037.7|2263
1647360900000|2022-03-15 16:15:00|1039.4|1038.9|1039.7|1039.2|1039.8|1039.3|1038.7|1038.2|4133
1647361200000|2022-03-15 16:20:00|1039.5|1039|1040.2|1039.7|1040.2|1039.7|1038.8|1038.3|2788
1647361500000|2022-03-15 16:25:00|1040.1|1039.6|1040.7|1040.2|1041.1|1040.6|1040.1|1039.6|3661
1647361800000|2022-03-15 16:30:00|1040.8|1040.3|1040.4|1039.9|1041.3|1040.8|1040|1039.5|4024
1647362100000|2022-03-15 16:35:00|1040.3|1039.8|1040.3|1039.8|1041.4|1040.9|1039.6|1039.1|3926
1647362400000|2022-03-15 16:40:00|1040.5|1040|1038.6|1038.1|1040.5|1040|1038.6|1038.1|3091
1647362700000|2022-03-15 16:45:00|1038.7|1038.2|1037.7|1037.2|1038.9|1038.4|1037.6|1037.1|1795
1647363000000|2022-03-15 16:50:00|1037.6|1037.1|1037.6|1037.1|1037.8|1037.3|1036.5|1036|1095
1647363300000|2022-03-15 16:55:00|1037.5|1037|1038.6|1038.1|1038.7|1038.2|1037.3|1036.8|1090
1647363600000|2022-03-15 17:00:00|1038.5|1038|1039.1|1038.6|1039.6|1039.1|1038.5|1038|1420
1647363900000|2022-03-15 17:05:00|1039|1038.5|1038.1|1037.6|1039.1|1038.6|1037.5|1037|1551
1647364200000|2022-03-15 17:10:00|1038|1037.5|1037.1|1036.6|1038.3|1037.8|1037.1|1036.6|1774
1647364500000|2022-03-15 17:15:00|1037.3|1036.8|1037.2|1036.7|1037.8|1037.3|1036.9|1036.4|3567
1647364800000|2022-03-15 17:20:00|1037.3|1036.8|1037.7|1037.2|1038|1037.5|1036.8|1036.3|1406
1647365100000|2022-03-15 17:25:00|1038.1|1037.6|1036.4|1035.9|1038.3|1037.8|1036.4|1035.9|3261
1647365400000|2022-03-15 17:30:00|1036.6|1036.1|1036.5|1036|1037.1|1036.6|1036.1|1035.6|1805
1647365700000|2022-03-15 17:35:00|1036.6|1036.1|1036.7|1036.2|1037.7|1037.2|1036.4|1035.9|1444
1647366000000|2022-03-15 17:40:00|1036.8|1036.3|1036.9|1036.4|1037.6|1037.1|1036.4|1035.9|1834
1647366300000|2022-03-15 17:45:00|1036.8|1036.3|1036.2|1035.7|1036.8|1036.3|1035.9|1035.4|1746
1647366600000|2022-03-15 17:50:00|1036.3|1035.8|1036.7|1036.2|1037.1|1036.6|1036.3|1035.8|1911
1647366900000|2022-03-15 17:55:00|1036.6|1036.1|1037.4|1036.9|1037.7|1037.2|1036.6|1036.1|2530
1647367200000|2022-03-15 18:00:00|1037.3|1036.8|1036|1035.5|1037.7|1037.2|1036|1035.5|1489
1647367500000|2022-03-15 18:05:00|1036.1|1035.6|1036.9|1036.4|1037.3|1036.8|1035.7|1035.2|3550
1647367800000|2022-03-15 18:10:00|1037|1036.5|1036.5|1036|1037.2|1036.7|1035.9|1035.4|1859
1647368100000|2022-03-15 18:15:00|1036.9|1036.4|1035.4|1034.9|1036.9|1036.4|1035.3|1034.8|1699
1647368400000|2022-03-15 18:20:00|1035.6|1035.1|1036.1|1035.6|1036.1|1035.6|1035.2|1034.7|1294
1647368700000|2022-03-15 18:25:00|1036.3|1035.8|1036.7|1036.2|1037.1|1036.6|1036|1035.5|1918
1647369000000|2022-03-15 18:30:00|1036.8|1036.3|1037.6|1037.1|1038|1037.5|1036|1035.5|1885
1647369300000|2022-03-15 18:35:00|1037.7|1037.2|1038.1|1037.6|1038.1|1037.6|1037.5|1037|1826
1647369600000|2022-03-15 18:40:00|1038|1037.5|1038.8|1038.3|1038.9|1038.4|1038|1037.5|2008
1647369900000|2022-03-15 18:45:00|1038.9|1038.4|1040.5|1040|1040.7|1040.2|1038.9|1038.4|3475
1647370200000|2022-03-15 18:50:00|1040.7|1040.2|1041.1|1040.6|1041.6|1041.1|1040.6|1040.1|1853
1647370500000|2022-03-15 18:55:00|1041.2|1040.7|1041.7|1041.2|1041.8|1041.3|1040.6|1040.1|3048
1647370800000|2022-03-15 19:00:00|1041.6|1041.1|1040.8|1040.3|1041.9|1041.4|1040.7|1040.2|2394
1647371100000|2022-03-15 19:05:00|1040.7|1040.2|1041.6|1041.1|1041.7|1041.2|1040.7|1040.2|2827
1647371400000|2022-03-15 19:10:00|1041.7|1041.2|1041.9|1041.4|1042.4|1041.9|1041.4|1040.9|2060
1647371700000|2022-03-15 19:15:00|1042|1041.5|1043.1|1042.6|1043.2|1042.7|1041.9|1041.4|1372
1647372000000|2022-03-15 19:20:00|1043.2|1042.7|1043.5|1043|1043.9|1043.4|1042.9|1042.4|2111
1647372300000|2022-03-15 19:25:00|1043.6|1043.1|1044.1|1043.6|1044.3|1043.8|1043.5|1043|1964
1647372600000|2022-03-15 19:30:00|1044.2|1043.7|1044.5|1044|1045.1|1044.6|1044.2|1043.7|1872
1647372900000|2022-03-15 19:35:00|1044.3|1043.8|1044.3|1043.8|1044.7|1044.2|1043.8|1043.3|1889
1647373200000|2022-03-15 19:40:00|1044.4|1043.9|1043.5|1043|1044.6|1044.1|1043.2|1042.7|5057
1647373500000|2022-03-15 19:45:00|1043.6|1043.1|1043.7|1043.2|1043.8|1043.3|1042.8|1042.3|3075
1647373800000|2022-03-15 19:50:00|1043.6|1043.1|1043.9|1043.4|1044.6|1044.1|1043.6|1043.1|3114
1647374100000|2022-03-15 19:55:00|1043.6|1043.1|1044.3|1043.8|1044.3|1043.8|1042.6|1042.1|6869
1647374400000|2022-03-15 20:00:00|1044|1043|1043|1042|1044|1043|1042.4|1041.4|1315
1647374700000|2022-03-15 20:05:00|1043.1|1042.1|1042.3|1041.3|1043.2|1042.2|1042.2|1041.2|200
1647375000000|2022-03-15 20:10:00|1042.4|1041.4|1043.6|1042.6|1043.6|1042.6|1042.4|1041.4|190
1647375300000|2022-03-15 20:15:00|1043.9|1042.9|1044|1043|1044|1043|1043.9|1042.9|88
1647375600000|2022-03-15 20:20:00|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|113
1647375900000|2022-03-15 20:25:00|1042.9|1041.9|1042.6|1041.6|1042.9|1041.9|1042.6|1041.6|101
1647376200000|2022-03-15 20:30:00|||||||||92
1647376500000|2022-03-15 20:35:00|||||||||91
1647376800000|2022-03-15 20:40:00|1042.7|1041.7|1042.8|1041.8|1042.8|1041.8|1042.6|1041.6|193
1647377100000|2022-03-15 20:45:00|1042.4|1041.4|1042|1041|1042.6|1041.6|1042|1041|104
1647377400000|2022-03-15 20:50:00|1041.8|1040.8|1041.6|1040.6|1041.9|1040.9|1041.6|1040.6|136
1647377700000|2022-03-15 20:55:00|1041.7|1040.7|1042|1041|1042.1|1041.1|1041|1040|238
1647378000000|2022-03-15 21:00:00|||||||||92
1647378300000|2022-03-15 21:05:00|||||||||91
1647378600000|2022-03-15 21:10:00|1026.9|1025.9|1026.9|1025.9|1027.6|1026.6|1026.9|1025.9|120
1647378900000|2022-03-15 21:15:00|||||||||91
1647379200000|2022-03-15 21:20:00|||||||||90
1647379500000|2022-03-15 21:25:00|||||||||92
1647379800000|2022-03-15 21:30:00|||||||||82
1647380100000|2022-03-15 21:35:00|||||||||100
1647380400000|2022-03-15 21:40:00|||||||||93
1647380700000|2022-03-15 21:45:00|||||||||91
1647381000000|2022-03-15 21:50:00|||||||||101
1647381300000|2022-03-15 21:55:00|||||||||106
1647381600000|2022-03-15 22:00:00|1027.4|1025.4|1027.3|1025.3|1027.9|1025.9|1027.2|1025.2|7
1647381900000|2022-03-15 22:05:00|1027.2|1025.2|1026.9|1024.9|1027.2|1025.2|1026.7|1024.7|0
1647382200000|2022-03-15 22:10:00|1026.8|1024.8|1027.1|1025.1|1027.1|1025.1|1026.5|1024.5|0
1647382500000|2022-03-15 22:15:00|1027.2|1025.2|1027.2|1025.2|1027.4|1025.4|1027.1|1025.1|0
1647382800000|2022-03-15 22:20:00|1027.3|1025.3|1027|1025|1027.4|1025.4|1026.9|1024.9|0
1647383100000|2022-03-15 22:25:00|1026.9|1024.9|1026.9|1024.9|1027.3|1025.3|1026.9|1024.9|0
1647383400000|2022-03-15 22:30:00|1027|1025|1026.7|1024.7|1027.1|1025.1|1026.7|1024.7|0
1647383700000|2022-03-15 22:35:00|1026.8|1024.8|1026.6|1024.6|1026.8|1024.8|1026.5|1024.5|0
1647384000000|2022-03-15 22:40:00|1026.7|1024.7|1026.6|1024.6|1026.9|1024.9|1026.6|1024.6|0
1647384300000|2022-03-15 22:45:00|1026.7|1024.7|1026.8|1024.8|1026.9|1024.9|1026.6|1024.6|0
1647384600000|2022-03-15 22:50:00|1026.9|1024.9|1027|1025|1027|1025|1026.8|1024.8|0
1647384900000|2022-03-15 22:55:00|1026.9|1024.9|1026.8|1024.8|1027|1025|1026.5|1024.5|0
1647385200000|2022-03-15 23:00:00|1026.9|1024.9|1026.9|1024.9|1027.1|1025.1|1026.7|1024.7|0
1647385500000|2022-03-15 23:05:00|1026.8|1024.8|1027|1025|1027.2|1025.2|1026.8|1024.8|0
1647385800000|2022-03-15 23:10:00|1026.9|1024.9|1026.9|1024.9|1027|1025|1026.8|1024.8|0
1647386100000|2022-03-15 23:15:00|1027|1025|1027.3|1025.3|1027.5|1025.5|1027|1025|0
1647386400000|2022-03-15 23:20:00|1027.4|1025.4|1027.7|1025.7|1028|1026|1027.3|1025.3|0
1647386700000|2022-03-15 23:25:00|1027.6|1025.6|1027.4|1025.4|1027.6|1025.6|1027.1|1025.1|0
1647387000000|2022-03-15 23:30:00|1027.3|1025.3|1027.1|1025.1|1027.3|1025.3|1026.9|1024.9|0
1647387300000|2022-03-15 23:35:00|1027.2|1025.2|1028.9|1026.9|1029.7|1027.7|1027|1025|0
1647387600000|2022-03-15 23:40:00|1028.8|1026.8|1028.9|1026.9|1029.2|1027.2|1028.8|1026.8|0
1647387900000|2022-03-15 23:45:00|1029|1027|1028.5|1026.5|1029.2|1027.2|1028.4|1026.4|0
1647388200000|2022-03-15 23:50:00|1028.4|1026.4|1027.5|1025.5|1028.4|1026.4|1027.3|1025.3|0
1647388500000|2022-03-15 23:55:00|1027.4|1025.4|1027.4|1025.4|1027.8|1025.8|1027|1025|0
1647388800000|2022-03-16 00:00:00|1027.3|1025.3|1040.8|1039.8|1041.2|1040.2|1027.2|1025.2|4
1647389100000|2022-03-16 00:05:00|||||||||73
1647389400000|2022-03-16 00:10:00|1042.7|1041.7|1041.1|1040.1|1042.9|1041.9|1041.1|1040.1|10
1647389700000|2022-03-16 00:15:00|1040.3|1039.3|1039.9|1038.9|1040.3|1039.3|1039.7|1038.7|80
1647390000000|2022-03-16 00:20:00|1039.8|1038.8|1039.3|1038.3|1039.8|1038.8|1038.5|1037.5|16
1647390300000|2022-03-16 00:25:00|1039.6|1038.6|1039.2|1038.2|1039.6|1038.6|1039.2|1038.2|2
1647390600000|2022-03-16 00:30:00|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|1040.3|1039.3|52
1647390900000|2022-03-16 00:35:00|||||||||4
1647391200000|2022-03-16 00:40:00|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|18
1647391500000|2022-03-16 00:45:00|||||||||2
1647391800000|2022-03-16 00:50:00|||||||||4
1647392100000|2022-03-16 00:55:00|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|5
1647392400000|2022-03-16 01:00:00|1040.5|1039.5|1040.5|1039.5|1040.9|1039.9|1039.9|1038.9|45
1647392700000|2022-03-16 01:05:00|1041|1040|1041.1|1040.1|1041.5|1040.5|1041|1040|17
1647393000000|2022-03-16 01:10:00|1040.3|1039.3|1039.1|1038.1|1040.3|1039.3|1038.8|1037.8|16
1647393300000|2022-03-16 01:15:00|1040|1039|1040.8|1039.8|1040.8|1039.8|1038.6|1037.6|136
1647393600000|2022-03-16 01:20:00|1041|1040|1041.3|1040.3|1041.7|1040.7|1040.2|1039.2|33
1647393900000|2022-03-16 01:25:00|1041.8|1040.8|1040.6|1039.6|1042|1041|1040.6|1039.6|22
1647394200000|2022-03-16 01:30:00|1041.6|1040.6|1037.6|1036.6|1043.2|1042.2|1037.2|1036.2|87
1647394500000|2022-03-16 01:35:00|1037.7|1036.7|1037.7|1036.7|1040.7|1039.7|1037.7|1036.7|68
1647394800000|2022-03-16 01:40:00|1037.6|1036.6|1037.2|1036.2|1039.7|1038.7|1037.1|1036.1|55
1647395100000|2022-03-16 01:45:00|1037.7|1036.7|1038.3|1037.3|1039.1|1038.1|1037.1|1036.1|68
1647395400000|2022-03-16 01:50:00|1038.4|1037.4|1040.9|1039.9|1041.4|1040.4|1038.3|1037.3|127
1647395700000|2022-03-16 01:55:00|1041.2|1040.2|1042.2|1041.2|1042.2|1041.2|1041.2|1040.2|74
1647396000000|2022-03-16 02:00:00|1042.1|1041.1|1042.4|1041.4|1043|1042|1041.9|1040.9|45
1647396300000|2022-03-16 02:05:00|1041.1|1040.1|1041.1|1040.1|1041.4|1040.4|1041.1|1040.1|36
1647396600000|2022-03-16 02:10:00|1041.2|1040.2|1043.4|1042.4|1043.5|1042.5|1041.1|1040.1|187
1647396900000|2022-03-16 02:15:00|1043.3|1042.3|1042.5|1041.5|1043.9|1042.9|1042.5|1041.5|54
1647397200000|2022-03-16 02:20:00|1040.6|1039.6|1040.1|1039.1|1040.6|1039.6|1040|1039|39
1647397500000|2022-03-16 02:25:00|1040.6|1039.6|1042.1|1041.1|1042.1|1041.1|1040.5|1039.5|41
1647397800000|2022-03-16 02:30:00|1042.2|1041.2|1041.7|1040.7|1043|1042|1041.7|1040.7|60
1647398100000|2022-03-16 02:35:00|1041.5|1040.5|1041.7|1040.7|1042.2|1041.2|1041.1|1040.1|103
1647398400000|2022-03-16 02:40:00|1041.6|1040.6|1041.4|1040.4|1042|1041|1040.9|1039.9|99
1647398700000|2022-03-16 02:45:00|1040.5|1039.5|1041.8|1040.8|1041.8|1040.8|1040.4|1039.4|50
1647399000000|2022-03-16 02:50:00|1040.4|1039.4|1040.4|1039.4|1040.6|1039.6|1040.1|1039.1|155
1647399300000|2022-03-16 02:55:00|1038.6|1037.6|1037.2|1036.2|1038.6|1037.6|1037.2|1036.2|64
1647399600000|2022-03-16 03:00:00|1037|1036|1036.2|1035.2|1038.9|1037.9|1036.2|1035.2|89
1647399900000|2022-03-16 03:05:00|1035.9|1034.9|1034.1|1033.1|1036.1|1035.1|1033.3|1032.3|129
1647400200000|2022-03-16 03:10:00|1034|1033|1035.1|1034.1|1035.1|1034.1|1033.8|1032.8|56
1647400500000|2022-03-16 03:15:00|1035|1034|1035.9|1034.9|1035.9|1034.9|1032.5|1031.5|66
1647400800000|2022-03-16 03:20:00|1035.6|1034.6|1037.9|1036.9|1038.5|1037.5|1035.6|1034.6|104
1647401100000|2022-03-16 03:25:00|1038.6|1037.6|1039.2|1038.2|1040.4|1039.4|1038.2|1037.2|111
1647401400000|2022-03-16 03:30:00|1038.7|1037.7|1038.9|1037.9|1038.9|1037.9|1038.7|1037.7|45
1647401700000|2022-03-16 03:35:00|1039.8|1038.8|1040.6|1039.6|1040.9|1039.9|1039.8|1038.8|59
1647402000000|2022-03-16 03:40:00|1040.2|1039.2|1039|1038|1040.2|1039.2|1039|1038|37
1647402300000|2022-03-16 03:45:00|1038.8|1037.8|1038.9|1037.9|1039.2|1038.2|1038.3|1037.3|44
1647402600000|2022-03-16 03:50:00|1039|1038|1038.9|1037.9|1039.1|1038.1|1038.9|1037.9|51
1647402900000|2022-03-16 03:55:00|1039.6|1038.6|1039.8|1038.8|1039.8|1038.8|1039.6|1038.6|25
1647403200000|2022-03-16 04:00:00|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|32
1647403500000|2022-03-16 04:05:00|1040.2|1039.2|1039.7|1038.7|1040.2|1039.2|1039.6|1038.6|37
1647403800000|2022-03-16 04:10:00|||||||||31
1647404100000|2022-03-16 04:15:00|1039.5|1038.5|1039|1038|1039.5|1038.5|1039|1038|36
1647404400000|2022-03-16 04:20:00|1039.2|1038.2|1039.2|1038.2|1039.3|1038.3|1039.2|1038.2|35
1647404700000|2022-03-16 04:25:00|||||||||27
1647405000000|2022-03-16 04:30:00|1038.9|1037.9|1038.7|1037.7|1039.1|1038.1|1038.7|1037.7|42
1647405300000|2022-03-16 04:35:00|||||||||28
1647405600000|2022-03-16 04:40:00|||||||||29
1647405900000|2022-03-16 04:45:00|1040.1|1039.1|1039.5|1038.5|1040.1|1039.1|1039.5|1038.5|36
1647406200000|2022-03-16 04:50:00|1039.8|1038.8|1040.3|1039.3|1040.3|1039.3|1039.6|1038.6|80
1647406500000|2022-03-16 04:55:00|1040.2|1039.2|1040.5|1039.5|1040.6|1039.6|1040.2|1039.2|134
1647406800000|2022-03-16 05:00:00|1041.6|1040.6|1042.2|1041.2|1043.1|1042.1|1041.3|1040.3|192
1647407100000|2022-03-16 05:05:00|1042.3|1041.3|1043.2|1042.2|1043.5|1042.5|1042.3|1041.3|61
1647407400000|2022-03-16 05:10:00|1043.5|1042.5|1043.7|1042.7|1044.2|1043.2|1043.1|1042.1|76
1647407700000|2022-03-16 05:15:00|1044.1|1043.1|1048.3|1047.3|1048.5|1047.5|1044.1|1043.1|190
1647408000000|2022-03-16 05:20:00|1048.8|1047.8|1054|1053|1054.1|1053.1|1048.8|1047.8|224
1647408300000|2022-03-16 05:25:00|1054.7|1053.7|1057.9|1056.9|1058.1|1057.1|1054.7|1053.7|298
1647408600000|2022-03-16 05:30:00|1057.8|1056.8|1058.3|1057.3|1058.3|1057.3|1056.1|1055.1|119
1647408900000|2022-03-16 05:35:00|1059.1|1058.1|1063.8|1062.8|1063.8|1062.8|1059.1|1058.1|160
1647409200000|2022-03-16 05:40:00|1063.1|1062.1|1066.6|1065.6|1066.9|1065.9|1061.7|1060.7|160
1647409500000|2022-03-16 05:45:00|1066.5|1065.5|1068.7|1067.7|1071.4|1070.4|1066.1|1065.1|352
1647409800000|2022-03-16 05:50:00|1067.5|1066.5|1065.3|1064.3|1067.5|1066.5|1063.3|1062.3|82
1647410100000|2022-03-16 05:55:00|1062.4|1061.4|1064.4|1063.4|1065.4|1064.4|1062.4|1061.4|77
1647410400000|2022-03-16 06:00:00|1063.7|1062.7|1066.7|1065.7|1067.6|1066.6|1063.7|1062.7|99
1647410700000|2022-03-16 06:05:00|1067|1066|1069.3|1068.3|1069.3|1068.3|1067|1066|76
1647411000000|2022-03-16 06:10:00|1069.7|1068.7|1070.2|1069.2|1071.3|1070.3|1069.4|1068.4|238
1647411300000|2022-03-16 06:15:00|1070.1|1069.1|1072.4|1071.4|1072.4|1071.4|1069.5|1068.5|132
1647411600000|2022-03-16 06:20:00|1072.8|1071.8|1072.5|1071.5|1072.9|1071.9|1070.9|1069.9|99
1647411900000|2022-03-16 06:25:00|1072.1|1071.1|1071.9|1070.9|1072.2|1071.2|1070.3|1069.3|69
1647412200000|2022-03-16 06:30:00|1071|1070|1074.1|1073.1|1074.1|1073.1|1070.7|1069.7|144
1647412500000|2022-03-16 06:35:00|1073.9|1072.9|1074.5|1073.5|1074.5|1073.5|1071.9|1070.9|75
1647412800000|2022-03-16 06:40:00|1074.7|1073.7|1075.6|1074.6|1076|1075|1074.2|1073.2|114
1647413100000|2022-03-16 06:45:00|1075.2|1074.2|1073.3|1072.3|1075.5|1074.5|1072.4|1071.4|98
1647413400000|2022-03-16 06:50:00|1073.1|1072.1|1073.8|1072.8|1074.1|1073.1|1071|1070|88
1647413700000|2022-03-16 06:55:00|1074|1073|1074.5|1073.5|1074.6|1073.6|1071.2|1070.2|97
1647414000000|2022-03-16 07:00:00|1074.4|1073.4|1074.2|1073.2|1074.6|1073.6|1072.8|1071.8|111
1647414300000|2022-03-16 07:05:00|1074.3|1073.3|1075.2|1074.2|1075.4|1074.4|1074.1|1073.1|61
1647414600000|2022-03-16 07:10:00|1075.1|1074.1|1077.5|1076.5|1077.5|1076.5|1075|1074|135
1647414900000|2022-03-16 07:15:00|1077.6|1076.6|1074.8|1073.8|1077.6|1076.6|1074.8|1073.8|108
1647415200000|2022-03-16 07:20:00|1075.2|1074.2|1072.6|1071.6|1075.5|1074.5|1072.6|1071.6|269
1647415500000|2022-03-16 07:25:00|1072.7|1071.7|1073|1072|1073.3|1072.3|1071.9|1070.9|85
1647415800000|2022-03-16 07:30:00|1072.5|1071.5|1072.1|1071.1|1072.5|1071.5|1070.5|1069.5|117
1647416100000|2022-03-16 07:35:00|1072|1071|1074.4|1073.4|1074.6|1073.6|1071.6|1070.6|107
1647416400000|2022-03-16 07:40:00|1075|1074|1074.2|1073.2|1075|1074|1073.9|1072.9|2055
1647416700000|2022-03-16 07:45:00|1074.5|1073.5|1076.1|1075.1|1076.1|1075.1|1073.9|1072.9|2807
1647417000000|2022-03-16 07:50:00|1076.3|1075.3|1077.1|1076.1|1077.1|1076.1|1075.5|1074.5|214
1647417300000|2022-03-16 07:55:00|1076.8|1075.8|1077.4|1076.4|1077.4|1076.4|1076.3|1075.3|524
1647417600000|2022-03-16 08:00:00|1077.1|1076.1|1076.8|1075.8|1077.3|1076.3|1076.1|1075.1|475
1647417900000|2022-03-16 08:05:00|1076.6|1075.6|1078.6|1077.6|1078.8|1077.8|1076.6|1075.6|561
1647418200000|2022-03-16 08:10:00|1078.5|1077.5|1077.9|1076.9|1079.8|1078.8|1077.9|1076.9|234
1647418500000|2022-03-16 08:15:00|1078|1077|1079.7|1078.7|1079.8|1078.8|1077.4|1076.4|798
1647418800000|2022-03-16 08:20:00|1079.8|1078.8|1079.3|1078.3|1079.9|1078.9|1079|1078|932
1647419100000|2022-03-16 08:25:00|1079.2|1078.2|1078.5|1077.5|1080.2|1079.2|1078.4|1077.4|381
1647419400000|2022-03-16 08:30:00|1078.4|1077.4|1080.4|1079.4|1080.7|1079.7|1077.8|1076.8|379
1647419700000|2022-03-16 08:35:00|1080.3|1079.3|1080.2|1079.2|1080.9|1079.9|1079.5|1078.5|201
1647420000000|2022-03-16 08:40:00|1080.3|1079.3|1080.1|1079.1|1080.6|1079.6|1079.6|1078.6|1229
1647420300000|2022-03-16 08:45:00|1079.9|1078.9|1079.2|1078.2|1080|1079|1079|1078|317
1647420600000|2022-03-16 08:50:00|1079.1|1078.1|1078.7|1077.7|1079.2|1078.2|1078.4|1077.4|138
1647420900000|2022-03-16 08:55:00|1078.9|1077.9|1079.3|1078.3|1080|1079|1078.9|1077.9|383
1647421200000|2022-03-16 09:00:00|1079.2|1078.2|1079.1|1078.1|1079.4|1078.4|1079|1078|109
1647421500000|2022-03-16 09:05:00|1079.2|1078.2|1080|1079|1080|1079|1079.2|1078.2|282
1647421800000|2022-03-16 09:10:00|1080.1|1079.1|1080.6|1079.6|1080.9|1079.9|1080|1079|488
1647422100000|2022-03-16 09:15:00|1080.3|1079.3|1080.7|1079.7|1081.5|1080.5|1079.9|1078.9|151
1647422400000|2022-03-16 09:20:00|1080.8|1079.8|1081.6|1080.6|1081.7|1080.7|1080.8|1079.8|136
1647422700000|2022-03-16 09:25:00|1081.7|1080.7|1084|1083|1084|1083|1081.3|1080.3|681
1647423000000|2022-03-16 09:30:00|1083.9|1082.9|1085.7|1084.7|1086|1085|1083.9|1082.9|353
1647423300000|2022-03-16 09:35:00|1085.6|1084.6|1085.8|1084.8|1085.8|1084.8|1085|1084|73
1647423600000|2022-03-16 09:40:00|1085.7|1084.7|1084.9|1083.9|1086|1085|1084.8|1083.8|155
1647423900000|2022-03-16 09:45:00|1084.8|1083.8|1084.1|1083.1|1084.8|1083.8|1083.5|1082.5|282
1647424200000|2022-03-16 09:50:00|1083.9|1082.9|1083|1082|1084.2|1083.2|1082.9|1081.9|216
1647424500000|2022-03-16 09:55:00|1083.1|1082.1|1084.1|1083.1|1084.1|1083.1|1082.5|1081.5|1014
1647424800000|2022-03-16 10:00:00|1083.9|1082.9|1084.5|1083.5|1084.8|1083.8|1083.9|1082.9|457
1647425100000|2022-03-16 10:05:00|1084.6|1083.6|1084.7|1083.7|1085.3|1084.3|1084.6|1083.6|343
1647425400000|2022-03-16 10:10:00|1085.1|1084.1|1087.6|1086.6|1087.7|1086.7|1085.1|1084.1|969
1647425700000|2022-03-16 10:15:00|1087.9|1086.9|1086.6|1085.6|1088.2|1087.2|1086.4|1085.4|368
1647426000000|2022-03-16 10:20:00|1086.9|1085.9|1086.1|1085.1|1086.9|1085.9|1085.6|1084.6|180
1647426300000|2022-03-16 10:25:00|1086|1085|1085.3|1084.3|1086|1085|1085.2|1084.2|374
1647426600000|2022-03-16 10:30:00|1085.4|1084.4|1085.6|1084.6|1085.9|1084.9|1085.2|1084.2|527
1647426900000|2022-03-16 10:35:00|1085.1|1084.1|1085|1084|1085.3|1084.3|1084.6|1083.6|247
1647427200000|2022-03-16 10:40:00|1084.9|1083.9|1085.6|1084.6|1085.6|1084.6|1084.8|1083.8|166
1647427500000|2022-03-16 10:45:00|1085.7|1084.7|1086.4|1085.4|1086.4|1085.4|1085.3|1084.3|80
1647427800000|2022-03-16 10:50:00|1086.8|1085.8|1087.4|1086.4|1087.5|1086.5|1086.7|1085.7|594
1647428100000|2022-03-16 10:55:00|1087.6|1086.6|1088.1|1087.1|1088.2|1087.2|1087.6|1086.6|128
1647428400000|2022-03-16 11:00:00|1088.2|1087.2|1086.9|1085.9|1088.2|1087.2|1086.7|1085.7|510
1647428700000|2022-03-16 11:05:00|1086.8|1085.8|1087.2|1086.2|1087.8|1086.8|1086.8|1085.8|256
1647429000000|2022-03-16 11:10:00|1087.6|1086.6|1087.5|1086.5|1088.1|1087.1|1087.3|1086.3|337
1647429300000|2022-03-16 11:15:00|1086.7|1085.7|1087.4|1086.4|1087.4|1086.4|1086.7|1085.7|136
1647429600000|2022-03-16 11:20:00|1087.5|1086.5|1088|1087|1088.1|1087.1|1087.3|1086.3|667
1647429900000|2022-03-16 11:25:00|1088.1|1087.1|1087.8|1086.8|1088.1|1087.1|1087.8|1086.8|521
1647430200000|2022-03-16 11:30:00|1087.9|1086.9|1088.7|1087.7|1089|1088|1087.8|1086.8|1038
1647430500000|2022-03-16 11:35:00|1088.6|1087.6|1089.6|1088.6|1089.6|1088.6|1088.6|1087.6|304
1647430800000|2022-03-16 11:40:00|1089.4|1088.4|1090|1089|1090|1089|1089.4|1088.4|122
1647431100000|2022-03-16 11:45:00|1090.1|1089.1|1090.4|1089.4|1090.5|1089.5|1090|1089|145
1647431400000|2022-03-16 11:50:00|1090.5|1089.5|1091.7|1090.7|1091.8|1090.8|1090.3|1089.3|129
1647431700000|2022-03-16 11:55:00|1092|1091|1092.6|1091.6|1092.7|1091.7|1091.6|1090.6|1533
1647432000000|2022-03-16 12:00:00|1092.9|1091.9|1093.2|1092.2|1093.7|1092.7|1092.8|1091.8|813
1647432300000|2022-03-16 12:05:00|1093.4|1092.4|1094.6|1093.6|1094.6|1093.6|1093|1092|664
1647432600000|2022-03-16 12:10:00|1094.7|1093.7|1095.9|1094.9|1096.1|1095.1|1094.4|1093.4|2085
1647432900000|2022-03-16 12:15:00|1095.8|1094.8|1094.2|1093.2|1095.8|1094.8|1094.1|1093.1|384
1647433200000|2022-03-16 12:20:00|1094.4|1093.4|1092.7|1091.7|1094.4|1093.4|1092.3|1091.3|544
1647433500000|2022-03-16 12:25:00|1092.9|1091.9|1093.4|1092.4|1093.9|1092.9|1092.9|1091.9|191
1647433800000|2022-03-16 12:30:00|1093.8|1092.8|1093.3|1092.3|1093.8|1092.8|1092.8|1091.8|894
1647434100000|2022-03-16 12:35:00|1093.2|1092.2|1092|1091|1093.2|1092.2|1091.3|1090.3|1695
1647434400000|2022-03-16 12:40:00|1092.1|1091.1|1091.4|1090.4|1092.4|1091.4|1091.4|1090.4|2396
1647434700000|2022-03-16 12:45:00|1091.7|1090.7|1090.8|1089.8|1092|1091|1090.5|1089.5|1225
1647435000000|2022-03-16 12:50:00|1090.6|1089.6|1090.9|1089.9|1091.3|1090.3|1090.1|1089.1|2475
1647435300000|2022-03-16 12:55:00|1090.8|1089.8|1090.5|1089.5|1090.9|1089.9|1089.8|1088.8|1948
1647435600000|2022-03-16 13:00:00|1090.6|1089.6|1090.2|1089.2|1091|1090|1089.7|1088.7|1618
1647435900000|2022-03-16 13:05:00|1090.1|1089.1|1090.2|1089.2|1090.2|1089.2|1088.8|1087.8|1282
1647436200000|2022-03-16 13:10:00|1090.4|1089.4|1090.2|1089.2|1090.7|1089.7|1090.1|1089.1|889
1647436500000|2022-03-16 13:15:00|1090.1|1089.1|1090.8|1089.8|1090.8|1089.8|1089.8|1088.8|127
1647436800000|2022-03-16 13:20:00|1090.9|1089.9|1092.3|1091.3|1092.4|1091.4|1090.8|1089.8|216
1647437100000|2022-03-16 13:25:00|1092.4|1091.4|1091.5|1090.5|1092.8|1091.8|1091.3|1090.3|1715
1647437400000|2022-03-16 13:30:00|1091.2|1090.7|1087.4|1086.9|1091.2|1090.7|1086.2|1085.7|6905
1647437700000|2022-03-16 13:35:00|1087.8|1087.3|1087.6|1087.1|1089.9|1089.4|1087.3|1086.8|4012
1647438000000|2022-03-16 13:40:00|1087.7|1087.2|1090|1089.5|1090.6|1090.1|1086.7|1086.2|2868
1647438300000|2022-03-16 13:45:00|1090.1|1089.6|1093.7|1093.2|1093.8|1093.3|1089.4|1088.9|4921
1647438600000|2022-03-16 13:50:00|1093.8|1093.3|1093.2|1092.7|1094.9|1094.4|1093|1092.5|1279
1647438900000|2022-03-16 13:55:00|1093.4|1092.9|1094.7|1094.2|1095|1094.5|1093.4|1092.9|826
1647439200000|2022-03-16 14:00:00|1095.1|1094.6|1093.3|1092.8|1096.5|1096|1092.5|1092|933
1647439500000|2022-03-16 14:05:00|1093.2|1092.7|1093.6|1093.1|1093.9|1093.4|1092.5|1092|810
1647439800000|2022-03-16 14:10:00|1093.4|1092.9|1098.2|1097.7|1098.4|1097.9|1093.4|1092.9|3515
1647440100000|2022-03-16 14:15:00|1098.1|1097.6|1100.6|1100.1|1102.3|1101.8|1098.1|1097.6|1348
1647440400000|2022-03-16 14:20:00|1100.9|1100.4|1102.2|1101.7|1102.4|1101.9|1100.6|1100.1|3334
1647440700000|2022-03-16 14:25:00|1102.1|1101.6|1103.3|1102.8|1104.1|1103.6|1102.1|1101.6|2801
1647441000000|2022-03-16 14:30:00|1103.4|1102.9|1105.3|1104.8|1105.8|1105.3|1103.4|1102.9|2739
1647441300000|2022-03-16 14:35:00|1105.2|1104.7|1104.7|1104.2|1105.5|1105|1102.7|1102.2|6271
1647441600000|2022-03-16 14:40:00|1104.8|1104.3|1101.4|1100.9|1105.4|1104.9|1100|1099.5|3237
1647441900000|2022-03-16 14:45:00|1101.2|1100.7|1099.8|1099.3|1101.3|1100.8|1099.2|1098.7|2885
1647442200000|2022-03-16 14:50:00|1099.9|1099.4|1102.4|1101.9|1102.4|1101.9|1099.6|1099.1|1266
1647442500000|2022-03-16 14:55:00|1102.5|1102|1102.9|1102.4|1103.3|1102.8|1101.6|1101.1|2479
1647442800000|2022-03-16 15:00:00|1103|1102.5|1104.1|1103.6|1104.1|1103.6|1100.7|1100.2|1797
1647443100000|2022-03-16 15:05:00|1103.8|1103.3|1102.2|1101.7|1105|1104.5|1101.3|1100.8|1557
1647443400000|2022-03-16 15:10:00|1102.5|1102|1103.9|1103.4|1104.1|1103.6|1102.5|1102|1895
1647443700000|2022-03-16 15:15:00|1104|1103.5|1104.1|1103.6|1104.1|1103.6|1102.7|1102.2|1152
1647444000000|2022-03-16 15:20:00|1104.2|1103.7|1105.1|1104.6|1105.1|1104.6|1103.8|1103.3|1212
1647444300000|2022-03-16 15:25:00|1105.2|1104.7|1104.9|1104.4|1105.5|1105|1104.2|1103.7|2519
1647444600000|2022-03-16 15:30:00|1105|1104.5|1105.9|1105.4|1105.9|1105.4|1104.5|1104|2906
1647444900000|2022-03-16 15:35:00|1106|1105.5|1104.4|1103.9|1106.1|1105.6|1104.1|1103.6|2403
1647445200000|2022-03-16 15:40:00|1104.3|1103.8|1104.8|1104.3|1104.9|1104.4|1103.1|1102.6|1526
1647445500000|2022-03-16 15:45:00|1104.6|1104.1|1104.5|1104|1104.8|1104.3|1103.9|1103.4|878
1647445800000|2022-03-16 15:50:00|1104.4|1103.9|1105.7|1105.2|1106|1105.5|1103.7|1103.2|826
1647446100000|2022-03-16 15:55:00|1105.9|1105.4|1105.7|1105.2|1106.1|1105.6|1105.3|1104.8|929
1647446400000|2022-03-16 16:00:00|1105.8|1105.3|1106.6|1106.1|1107.1|1106.6|1105.5|1105|1028
1647446700000|2022-03-16 16:05:00|1106.7|1106.2|1106.6|1106.1|1107.1|1106.6|1105.9|1105.4|857
1647447000000|2022-03-16 16:10:00|1106.5|1106|1107.9|1107.4|1108.1|1107.6|1106.3|1105.8|981
1647447300000|2022-03-16 16:15:00|1108.1|1107.6|1108.1|1107.6|1108.4|1107.9|1107.6|1107.1|1060
1647447600000|2022-03-16 16:20:00|1108|1107.5|1108.1|1107.6|1108.3|1107.8|1107.2|1106.7|1659
1647447900000|2022-03-16 16:25:00|1108|1107.5|1108.5|1108|1108.5|1108|1107.3|1106.8|1984
1647448200000|2022-03-16 16:30:00|1108.4|1107.9|1106.9|1106.4|1108.5|1108|1106.9|1106.4|2000
1647448500000|2022-03-16 16:35:00|1107.1|1106.6|1106.6|1106.1|1107.7|1107.2|1106.5|1106|2363
1647448800000|2022-03-16 16:40:00|1106.5|1106|1106.9|1106.4|1107.3|1106.8|1106.5|1106|1768
1647449100000|2022-03-16 16:45:00|1106.8|1106.3|1105.5|1105|1106.8|1106.3|1105|1104.5|6459
1647449400000|2022-03-16 16:50:00|1105.6|1105.1|1106.6|1106.1|1106.6|1106.1|1105.1|1104.6|1691
1647449700000|2022-03-16 16:55:00|1106.4|1105.9|1106.8|1106.3|1107.5|1107|1106.3|1105.8|410
1647450000000|2022-03-16 17:00:00|1106.7|1106.2|1106.5|1106|1107.8|1107.3|1106.4|1105.9|362
1647450300000|2022-03-16 17:05:00|1106.4|1105.9|1104.7|1104.2|1106.8|1106.3|1104.6|1104.1|1335
1647450600000|2022-03-16 17:10:00|1104.6|1104.1|1105.3|1104.8|1105.6|1105.1|1104.6|1104.1|3516
1647450900000|2022-03-16 17:15:00|1105.1|1104.6|1105.6|1105.1|1105.9|1105.4|1105.1|1104.6|1777
1647451200000|2022-03-16 17:20:00|1105.7|1105.2|1106.6|1106.1|1106.8|1106.3|1104.9|1104.4|2154
1647451500000|2022-03-16 17:25:00|1106.5|1106|1106.2|1105.7|1107|1106.5|1106|1105.5|1051
1647451800000|2022-03-16 17:30:00|1106.3|1105.8|1108.3|1107.8|1108.4|1107.9|1106.3|1105.8|698
1647452100000|2022-03-16 17:35:00|1108.2|1107.7|1108.5|1108|1109.2|1108.7|1108.1|1107.6|900
1647452400000|2022-03-16 17:40:00|1108.6|1108.1|1108.6|1108.1|1108.8|1108.3|1107.5|1107|362
1647452700000|2022-03-16 17:45:00|1108.5|1108|1108.5|1108|1109.1|1108.6|1108.1|1107.6|544
1647453000000|2022-03-16 17:50:00|1108.6|1108.1|1108.7|1108.2|1108.8|1108.3|1108.2|1107.7|964
1647453300000|2022-03-16 17:55:00|1108.6|1108.1|1109.4|1108.9|1110.1|1109.6|1108.1|1107.6|1379
1647453600000|2022-03-16 18:00:00|1107.7|1107.2|1104.3|1103.8|1108.1|1107.6|1104.2|1103.7|2342
1647453900000|2022-03-16 18:05:00|1103.1|1102.6|1101.8|1101.3|1104.3|1103.8|1101.3|1100.8|2512
1647454200000|2022-03-16 18:10:00|1101.9|1101.4|1098.2|1097.7|1101.9|1101.4|1096.5|1096|1251
1647454500000|2022-03-16 18:15:00|1098.3|1097.8|1104.4|1103.9|1104.4|1103.9|1098.3|1097.8|366
1647454800000|2022-03-16 18:20:00|1104.3|1103.8|1099.9|1099.4|1104.3|1103.8|1099.9|1099.4|875
1647455100000|2022-03-16 18:25:00|1100.1|1099.6|1099.4|1098.9|1102.4|1101.9|1099.3|1098.8|707
1647455400000|2022-03-16 18:30:00|1098.8|1098.3|1093.9|1093.4|1098.8|1098.3|1092.9|1092.4|553
1647455700000|2022-03-16 18:35:00|1095.1|1094.6|1104.1|1103.6|1104.1|1103.6|1093.6|1093.1|287
1647456000000|2022-03-16 18:40:00|1103.9|1103.4|1108.3|1107.8|1108.6|1108.1|1103.9|1103.4|1044
1647456300000|2022-03-16 18:45:00|1107.9|1107.4|1107.5|1107|1109.1|1108.6|1105.2|1104.7|238
1647456600000|2022-03-16 18:50:00|1107.9|1107.4|1110.5|1110|1110.6|1110.1|1107.1|1106.6|550
1647456900000|2022-03-16 18:55:00|1111|1110.5|1110.7|1110.2|1112.7|1112.2|1110.6|1110.1|331
1647457200000|2022-03-16 19:00:00|1110|1109.5|1112.7|1112.2|1113.2|1112.7|1108.9|1108.4|1018
1647457500000|2022-03-16 19:05:00|1113.1|1112.6|1112.8|1112.3|1114.6|1114.1|1111.9|1111.4|410
1647457800000|2022-03-16 19:10:00|1112.6|1112.1|1114.7|1114.2|1114.8|1114.3|1112.1|1111.6|483
1647458100000|2022-03-16 19:15:00|1115.6|1115.1|1118.1|1117.6|1118.1|1117.6|1114.8|1114.3|347
1647458400000|2022-03-16 19:20:00|1118|1117.5|1117.1|1116.6|1118.2|1117.7|1116.3|1115.8|333
1647458700000|2022-03-16 19:25:00|1117.6|1117.1|1120.1|1119.6|1120.2|1119.7|1117.6|1117.1|468
1647459000000|2022-03-16 19:30:00|1120.2|1119.7|1119|1118.5|1120.5|1120|1117.6|1117.1|1613
1647459300000|2022-03-16 19:35:00|1119.1|1118.6|1120.7|1120.2|1120.7|1120.2|1118.7|1118.2|583
1647459600000|2022-03-16 19:40:00|1121.1|1120.6|1121.4|1120.9|1121.8|1121.3|1120.6|1120.1|857
1647459900000|2022-03-16 19:45:00|1121.3|1120.8|1124.2|1123.7|1124.2|1123.7|1121|1120.5|1084
1647460200000|2022-03-16 19:50:00|1124.3|1123.8|1126.8|1126.3|1126.8|1126.3|1123.9|1123.4|1229
1647460500000|2022-03-16 19:55:00|1126.9|1126.4|1127.3|1126.8|1127.6|1127.1|1125.7|1125.2|3098
1647460800000|2022-03-16 20:00:00|1127.6|1126.6|1121.9|1120.9|1128.2|1127.2|1118.8|1117.8|1135
1647461100000|2022-03-16 20:05:00|1122.1|1121.1|1117.4|1116.4|1122.5|1121.5|1113.8|1112.8|639
1647461400000|2022-03-16 20:10:00|1117|1116|1119.7|1118.7|1120.2|1119.2|1116.5|1115.5|46
1647461700000|2022-03-16 20:15:00|1119.3|1118.3|1121.7|1120.7|1121.7|1120.7|1119.3|1118.3|40
1647462000000|2022-03-16 20:20:00|1120.6|1119.6|1121.7|1120.7|1121.7|1120.7|1120.2|1119.2|11
1647462300000|2022-03-16 20:25:00|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|24
1647462600000|2022-03-16 20:30:00|||||||||58
1647462900000|2022-03-16 20:35:00|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|23
1647463200000|2022-03-16 20:40:00|||||||||2
1647463500000|2022-03-16 20:45:00|1121.5|1120.5|1121|1120|1121.6|1120.6|1121|1120|25
1647463800000|2022-03-16 20:50:00|1123.1|1122.1|1121.4|1120.4|1123.1|1122.1|1121.4|1120.4|7
1647464100000|2022-03-16 20:55:00|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|110
1647465000000|2022-03-16 21:10:00|1137.2|1136.2|1137.6|1136.6|1137.6|1136.6|1137.2|1136.2|3
1647466200000|2022-03-16 21:30:00|||||||||1
1647467700000|2022-03-16 21:55:00|||||||||1
1647468000000|2022-03-16 22:00:00|1137.9|1135.9|1136.8|1134.8|1138.1|1136.1|1136.7|1134.7|0
1647468300000|2022-03-16 22:05:00|1136.9|1134.9|1136.9|1134.9|1137.1|1135.1|1136.5|1134.5|0
1647468600000|2022-03-16 22:10:00|1136.8|1134.8|1136.2|1134.2|1137|1135|1136.2|1134.2|0
1647468900000|2022-03-16 22:15:00|1136.3|1134.3|1136.1|1134.1|1136.4|1134.4|1136|1134|0
1647469200000|2022-03-16 22:20:00|1136|1134|1135.6|1133.6|1136.1|1134.1|1135.5|1133.5|0
1647469500000|2022-03-16 22:25:00|1135.5|1133.5|1135.7|1133.7|1135.7|1133.7|1135.1|1133.1|0
1647469800000|2022-03-16 22:30:00|1135.8|1133.8|1135.4|1133.4|1135.9|1133.9|1134.9|1132.9|0
1647470100000|2022-03-16 22:35:00|1135.3|1133.3|1135.7|1133.7|1135.8|1133.8|1135.3|1133.3|0
1647470400000|2022-03-16 22:40:00|1135.8|1133.8|1135.7|1133.7|1136.1|1134.1|1135.7|1133.7|0
1647470700000|2022-03-16 22:45:00|1135.8|1133.8|1135.9|1133.9|1135.9|1133.9|1135.7|1133.7|0
1647471000000|2022-03-16 22:50:00|1135.8|1133.8|1135.9|1133.9|1136|1134|1135.6|1133.6|0
1647471300000|2022-03-16 22:55:00|1135.8|1133.8|1135.9|1133.9|1136.1|1134.1|1135.7|1133.7|0
1647471600000|2022-03-16 23:00:00|1136|1134|1135.8|1133.8|1136.7|1134.7|1135.5|1133.5|0
1647471900000|2022-03-16 23:05:00|1135.7|1133.7|1135.1|1133.1|1135.8|1133.8|1135.1|1133.1|0
1647472200000|2022-03-16 23:10:00|1135|1133|1135|1133|1135.3|1133.3|1134.8|1132.8|0
1647472500000|2022-03-16 23:15:00|1135.1|1133.1|1135.3|1133.3|1135.4|1133.4|1134.8|1132.8|0
1647472800000|2022-03-16 23:20:00|1135.4|1133.4|1135.1|1133.1|1135.4|1133.4|1135.1|1133.1|0
1647473100000|2022-03-16 23:25:00|1135.2|1133.2|1135.7|1133.7|1135.8|1133.8|1135.2|1133.2|0
1647473400000|2022-03-16 23:30:00|1135.8|1133.8|1135.8|1133.8|1135.9|1133.9|1135.5|1133.5|0
1647473700000|2022-03-16 23:35:00|1135.9|1133.9|1135.3|1133.3|1135.9|1133.9|1135.2|1133.2|0
1647474000000|2022-03-16 23:40:00|1135.2|1133.2|1135.7|1133.7|1135.8|1133.8|1135.2|1133.2|0
1647474300000|2022-03-16 23:45:00|1135.6|1133.6|1136.1|1134.1|1136.1|1134.1|1135.5|1133.5|0
1647474600000|2022-03-16 23:50:00|1136|1134|1136.7|1134.7|1137|1135|1136|1134|0
1647474900000|2022-03-16 23:55:00|1136.8|1134.8|1137.1|1135.1|1137.2|1135.2|1136.7|1134.7|0
1647475200000|2022-03-17 00:00:00|1137|1135|1136.5|1134.5|1137.3|1135.3|1136|1134|2
1647475500000|2022-03-17 00:05:00|1136.6|1134.6|1122.5|1121.5|1136.7|1134.7|1120.9|1119.9|23
1647475800000|2022-03-17 00:10:00|1123.2|1122.2|1123.4|1122.4|1123.4|1122.4|1123.2|1122.2|15
1647476100000|2022-03-17 00:15:00|1123.3|1122.3|1124|1123|1124.1|1123.1|1123.3|1122.3|17
1647476400000|2022-03-17 00:20:00|1124.2|1123.2|1123.9|1122.9|1124.2|1123.2|1123.9|1122.9|29
1647476700000|2022-03-17 00:25:00|1124.1|1123.1|1121.9|1120.9|1124.6|1123.6|1121.1|1120.1|68
1647477000000|2022-03-17 00:30:00|1122.6|1121.6|1120.1|1119.1|1122.8|1121.8|1120.1|1119.1|95
1647477600000|2022-03-17 00:40:00|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1
1647477900000|2022-03-17 00:45:00|1124.8|1123.8|1123.8|1122.8|1124.8|1123.8|1123.8|1122.8|5
1647478200000|2022-03-17 00:50:00|1124.6|1123.6|1124|1123|1124.6|1123.6|1124|1123|13
1647478800000|2022-03-17 01:00:00|1124.4|1123.4|1123.7|1122.7|1124.6|1123.6|1123.1|1122.1|112
1647479100000|2022-03-17 01:05:00|1123.8|1122.8|1122.6|1121.6|1124|1123|1122.4|1121.4|310
1647479400000|2022-03-17 01:10:00|1122.5|1121.5|1118.7|1117.7|1123.1|1122.1|1118.7|1117.7|104
1647479700000|2022-03-17 01:15:00|1118.6|1117.6|1122.5|1121.5|1125.6|1124.6|1118.4|1117.4|27
1647480000000|2022-03-17 01:20:00|1123.2|1122.2|1120.8|1119.8|1123.2|1122.2|1120.2|1119.2|4
1647480300000|2022-03-17 01:25:00|1120.1|1119.1|1117.4|1116.4|1120.1|1119.1|1117|1116|29
1647480600000|2022-03-17 01:30:00|1116.7|1115.7|1118.6|1117.6|1123.4|1122.4|1116.4|1115.4|201
1647480900000|2022-03-17 01:35:00|1117.7|1116.7|1117|1116|1118.6|1117.6|1116.8|1115.8|485
1647481200000|2022-03-17 01:40:00|1116.4|1115.4|1117.3|1116.3|1118.1|1117.1|1116.4|1115.4|120
1647481500000|2022-03-17 01:45:00|1117.2|1116.2|1116.2|1115.2|1117.4|1116.4|1115.4|1114.4|51
1647481800000|2022-03-17 01:50:00|1116.3|1115.3|1112.4|1111.4|1116.6|1115.6|1112.4|1111.4|189
1647482100000|2022-03-17 01:55:00|1112.2|1111.2|1109|1108|1112.3|1111.3|1109|1108|31
1647482400000|2022-03-17 02:00:00|1109.1|1108.1|1109.7|1108.7|1110.5|1109.5|1107.7|1106.7|217
1647482700000|2022-03-17 02:05:00|1109.5|1108.5|1110.1|1109.1|1111.4|1110.4|1108.8|1107.8|97
1647483000000|2022-03-17 02:10:00|1109.4|1108.4|1111.3|1110.3|1111.4|1110.4|1108.9|1107.9|25
1647483300000|2022-03-17 02:15:00|1112.9|1111.9|1112|1111|1112.9|1111.9|1112|1111|4
1647483600000|2022-03-17 02:20:00|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|4
1647483900000|2022-03-17 02:25:00|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1
1647484200000|2022-03-17 02:30:00|1111.9|1110.9|1111.7|1110.7|1113|1112|1111.7|1110.7|93
1647484500000|2022-03-17 02:35:00|1111.8|1110.8|1111.9|1110.9|1112.1|1111.1|1110.6|1109.6|37
1647484800000|2022-03-17 02:40:00|1112.1|1111.1|1111.4|1110.4|1112.1|1111.1|1110.7|1109.7|33
1647485100000|2022-03-17 02:45:00|1111.8|1110.8|1110.7|1109.7|1111.8|1110.8|1110.7|1109.7|25
1647485400000|2022-03-17 02:50:00|1110.9|1109.9|1113|1112|1113|1112|1110.9|1109.9|54
1647485700000|2022-03-17 02:55:00|1112.9|1111.9|1113.2|1112.2|1114.5|1113.5|1112.9|1111.9|195
1647486000000|2022-03-17 03:00:00|1113.1|1112.1|1113.5|1112.5|1113.7|1112.7|1113|1112|171
1647486300000|2022-03-17 03:05:00|1113.7|1112.7|1113.8|1112.8|1113.8|1112.8|1113.7|1112.7|145
1647486600000|2022-03-17 03:10:00|1114|1113|1115.3|1114.3|1115.3|1114.3|1114|1113|48
1647486900000|2022-03-17 03:15:00|1114.6|1113.6|1114.2|1113.2|1115.5|1114.5|1114|1113|84
1647487200000|2022-03-17 03:20:00|1112.6|1111.6|1115.1|1114.1|1115.1|1114.1|1112.6|1111.6|76
1647487500000|2022-03-17 03:25:00|1115.2|1114.2|1116.8|1115.8|1116.8|1115.8|1115.2|1114.2|28
1647487800000|2022-03-17 03:30:00|1116.9|1115.9|1116.7|1115.7|1117|1116|1116.2|1115.2|98
1647488100000|2022-03-17 03:35:00|1117.2|1116.2|1117.8|1116.8|1118.2|1117.2|1117.2|1116.2|79
1647488400000|2022-03-17 03:40:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|2
1647488700000|2022-03-17 03:45:00|1115.3|1114.3|1115.3|1114.3|1116.2|1115.2|1115|1114|8
1647489000000|2022-03-17 03:50:00|1114.8|1113.8|1115.4|1114.4|1116.1|1115.1|1114.8|1113.8|50
1647489300000|2022-03-17 03:55:00|1115.1|1114.1|1115.2|1114.2|1115.2|1114.2|1114.4|1113.4|29
1647489600000|2022-03-17 04:00:00|1115.6|1114.6|1115.3|1114.3|1115.9|1114.9|1115.3|1114.3|21
1647489900000|2022-03-17 04:05:00|1115.9|1114.9|1116.4|1115.4|1116.4|1115.4|1115.9|1114.9|6
1647490200000|2022-03-17 04:10:00|1116.9|1115.9|1117|1116|1117|1116|1116.9|1115.9|95
1647490500000|2022-03-17 04:15:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|7
1647490800000|2022-03-17 04:20:00|1117.3|1116.3|1117.2|1116.2|1117.3|1116.3|1117.2|1116.2|3
1647491100000|2022-03-17 04:25:00|||||||||11
1647492300000|2022-03-17 04:45:00|1119.5|1118.5|1119.8|1118.8|1120.2|1119.2|1119.4|1118.4|226
1647492600000|2022-03-17 04:50:00|1120|1119|1119.8|1118.8|1120|1119|1119.7|1118.7|9
1647493200000|2022-03-17 05:00:00|1119.9|1118.9|1119.4|1118.4|1120.4|1119.4|1119.4|1118.4|28
1647493800000|2022-03-17 05:10:00|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1
1647494100000|2022-03-17 05:15:00|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1
1647494400000|2022-03-17 05:20:00|1121.1|1120.1|1120.7|1119.7|1121.2|1120.2|1119.8|1118.8|41
1647494700000|2022-03-17 05:25:00|1119.1|1118.1|1119.9|1118.9|1120.6|1119.6|1118.5|1117.5|40
1647495000000|2022-03-17 05:30:00|1120.6|1119.6|1119.6|1118.6|1121.1|1120.1|1119.5|1118.5|12
1647495300000|2022-03-17 05:35:00|1119.2|1118.2|1120|1119|1120|1119|1119|1118|45
1647495600000|2022-03-17 05:40:00|1119.8|1118.8|1119.7|1118.7|1119.8|1118.8|1119.4|1118.4|62
1647495900000|2022-03-17 05:45:00|1119.9|1118.9|1119.3|1118.3|1119.9|1118.9|1119.3|1118.3|9
1647496200000|2022-03-17 05:50:00|1120.2|1119.2|1119.7|1118.7|1121|1120|1118.8|1117.8|21
1647496500000|2022-03-17 05:55:00|1119.1|1118.1|1118.6|1117.6|1119.3|1118.3|1118.2|1117.2|59
1647496800000|2022-03-17 06:00:00|1118.8|1117.8|1116.8|1115.8|1118.9|1117.9|1116.4|1115.4|47
1647497100000|2022-03-17 06:05:00|1117|1116|1116.7|1115.7|1117.6|1116.6|1116.4|1115.4|21
1647497400000|2022-03-17 06:10:00|1118.1|1117.1|1116.8|1115.8|1118.6|1117.6|1116.8|1115.8|16
1647497700000|2022-03-17 06:15:00|1117.2|1116.2|1117.1|1116.1|1117.2|1116.2|1116.3|1115.3|47
1647498000000|2022-03-17 06:20:00|1117.4|1116.4|1118|1117|1118|1117|1116.8|1115.8|25
1647498300000|2022-03-17 06:25:00|1118.4|1117.4|1119.1|1118.1|1120.3|1119.3|1118.4|1117.4|22
1647498600000|2022-03-17 06:30:00|1118.7|1117.7|1118.9|1117.9|1119.4|1118.4|1118.1|1117.1|27
1647498900000|2022-03-17 06:35:00|1118.8|1117.8|1118.1|1117.1|1119.4|1118.4|1118|1117|31
1647499200000|2022-03-17 06:40:00|1117.7|1116.7|1117.2|1116.2|1117.9|1116.9|1116.6|1115.6|43
1647499500000|2022-03-17 06:45:00|1117.5|1116.5|1117.6|1116.6|1117.9|1116.9|1117|1116|49
1647499800000|2022-03-17 06:50:00|1117.8|1116.8|1119.7|1118.7|1120.1|1119.1|1117.7|1116.7|74
1647500100000|2022-03-17 06:55:00|1119.9|1118.9|1120.1|1119.1|1120.4|1119.4|1119|1118|22
1647500400000|2022-03-17 07:00:00|1119.8|1118.8|1122.4|1121.4|1122.4|1121.4|1119.3|1118.3|75
1647500700000|2022-03-17 07:05:00|1122.6|1121.6|1124.5|1123.5|1124.8|1123.8|1122.6|1121.6|66
1647501000000|2022-03-17 07:10:00|1124.1|1123.1|1124.2|1123.2|1124.6|1123.6|1123.3|1122.3|85
1647501300000|2022-03-17 07:15:00|1124.4|1123.4|1121.8|1120.8|1124.5|1123.5|1121.8|1120.8|118
1647501600000|2022-03-17 07:20:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.7|1120.7|78
1647501900000|2022-03-17 07:25:00|1122.1|1121.1|1122.4|1121.4|1122.7|1121.7|1121.4|1120.4|40
1647502200000|2022-03-17 07:30:00|1122.1|1121.1|1121.4|1120.4|1122.1|1121.1|1121.4|1120.4|30
1647502500000|2022-03-17 07:35:00|1120.7|1119.7|1121.2|1120.2|1121.2|1120.2|1120.1|1119.1|15
1647502800000|2022-03-17 07:40:00|1120.6|1119.6|1120|1119|1120.7|1119.7|1120|1119|22
1647503100000|2022-03-17 07:45:00|1120.9|1119.9|1121.8|1120.8|1121.8|1120.8|1120.9|1119.9|12
1647503400000|2022-03-17 07:50:00|1121.9|1120.9|1123.1|1122.1|1123.1|1122.1|1121.9|1120.9|177
1647503700000|2022-03-17 07:55:00|1122.8|1121.8|1123.6|1122.6|1123.6|1122.6|1122.6|1121.6|149
1647504000000|2022-03-17 08:00:00|1122.6|1121.6|1123.5|1122.5|1123.7|1122.7|1122.6|1121.6|71
1647504300000|2022-03-17 08:05:00|1123.9|1122.9|1124.2|1123.2|1124.2|1123.2|1123.9|1122.9|74
1647504600000|2022-03-17 08:10:00|1124.5|1123.5|1124.1|1123.1|1124.7|1123.7|1122.5|1121.5|944
1647504900000|2022-03-17 08:15:00|1123.8|1122.8|1123.7|1122.7|1124.1|1123.1|1122.9|1121.9|108
1647505200000|2022-03-17 08:20:00|1122.7|1121.7|1123.6|1122.6|1123.9|1122.9|1122.7|1121.7|116
1647505500000|2022-03-17 08:25:00|1123.7|1122.7|1123.7|1122.7|1124.3|1123.3|1123.3|1122.3|314
1647505800000|2022-03-17 08:30:00|1124.4|1123.4|1122.9|1121.9|1124.4|1123.4|1122.8|1121.8|236
1647506100000|2022-03-17 08:35:00|1122.7|1121.7|1123.3|1122.3|1123.5|1122.5|1122.7|1121.7|67
1647506400000|2022-03-17 08:40:00|1123.6|1122.6|1122.7|1121.7|1123.6|1122.6|1122.3|1121.3|384
1647506700000|2022-03-17 08:45:00|1123|1122|1122.5|1121.5|1123.5|1122.5|1122.5|1121.5|403
1647507000000|2022-03-17 08:50:00|1122.4|1121.4|1120.8|1119.8|1122.4|1121.4|1120.8|1119.8|870
1647507300000|2022-03-17 08:55:00|1120.6|1119.6|1120.8|1119.8|1121.2|1120.2|1120.1|1119.1|215
1647507600000|2022-03-17 09:00:00|1120.9|1119.9|1121.2|1120.2|1121.2|1120.2|1120.9|1119.9|53
1647507900000|2022-03-17 09:05:00|1120.7|1119.7|1120.1|1119.1|1120.7|1119.7|1120.1|1119.1|141
1647508200000|2022-03-17 09:10:00|1119.9|1118.9|1119.5|1118.5|1120.1|1119.1|1119.5|1118.5|19
1647508500000|2022-03-17 09:15:00|1120.4|1119.4|1119.4|1118.4|1120.4|1119.4|1119.3|1118.3|60
1647508800000|2022-03-17 09:20:00|1118.5|1117.5|1119.3|1118.3|1119.3|1118.3|1118.4|1117.4|154
1647509100000|2022-03-17 09:25:00|1120|1119|1120|1119|1120|1119|1120|1119|56
1647509400000|2022-03-17 09:30:00|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|39
1647509700000|2022-03-17 09:35:00|1118|1117|1117.9|1116.9|1118|1117|1117.7|1116.7|568
1647510000000|2022-03-17 09:40:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|22
1647510300000|2022-03-17 09:45:00|1117.4|1116.4|1116.6|1115.6|1117.6|1116.6|1116.3|1115.3|851
1647510600000|2022-03-17 09:50:00|1116.2|1115.2|1116.6|1115.6|1116.6|1115.6|1115.8|1114.8|285
1647510900000|2022-03-17 09:55:00|1117.2|1116.2|1117.1|1116.1|1117.2|1116.2|1117.1|1116.1|3
1647511200000|2022-03-17 10:00:00|1117.3|1116.3|1113.9|1112.9|1117.3|1116.3|1113.9|1112.9|573
1647511500000|2022-03-17 10:05:00|1113.6|1112.6|1112.5|1111.5|1113.6|1112.6|1112.5|1111.5|36
1647511800000|2022-03-17 10:10:00|||||||||51
1647512100000|2022-03-17 10:15:00|1113.2|1112.2|1113.6|1112.6|1113.6|1112.6|1113|1112|517
1647512400000|2022-03-17 10:20:00|1114.1|1113.1|1114.4|1113.4|1114.4|1113.4|1114.1|1113.1|189
1647512700000|2022-03-17 10:25:00|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|9
1647513000000|2022-03-17 10:30:00|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|77
1647513300000|2022-03-17 10:35:00|||||||||50
1647513600000|2022-03-17 10:40:00|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|203
1647514200000|2022-03-17 10:50:00|1114.9|1113.9|1115.7|1114.7|1115.7|1114.7|1114.8|1113.8|74
1647514500000|2022-03-17 10:55:00|1115.5|1114.5|1116.3|1115.3|1116.7|1115.7|1115.5|1114.5|229
1647514800000|2022-03-17 11:00:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|88
1647515100000|2022-03-17 11:05:00|1118.5|1117.5|1118.5|1117.5|1118.6|1117.6|1118.4|1117.4|234
1647515400000|2022-03-17 11:10:00|1118.7|1117.7|1117.9|1116.9|1118.7|1117.7|1117.8|1116.8|43
1647515700000|2022-03-17 11:15:00|1118|1117|1117.7|1116.7|1118.2|1117.2|1117.6|1116.6|339
1647516000000|2022-03-17 11:20:00|1117.6|1116.6|1117.9|1116.9|1118|1117|1117.5|1116.5|51
1647516300000|2022-03-17 11:25:00|1118|1117|1117.8|1116.8|1118|1117|1117.4|1116.4|108
1647516600000|2022-03-17 11:30:00|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|140
1647516900000|2022-03-17 11:35:00|1117.9|1116.9|1117.1|1116.1|1117.9|1116.9|1117.1|1116.1|65
1647517200000|2022-03-17 11:40:00|1116.7|1115.7|1116.9|1115.9|1116.9|1115.9|1116.7|1115.7|116
1647517500000|2022-03-17 11:45:00|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|148
1647517800000|2022-03-17 11:50:00|1117.4|1116.4|1117.6|1116.6|1117.6|1116.6|1117.4|1116.4|115
1647518100000|2022-03-17 11:55:00|1117.5|1116.5|1117.8|1116.8|1117.8|1116.8|1117.5|1116.5|324
1647518400000|2022-03-17 12:00:00|1117.9|1116.9|1117.1|1116.1|1117.9|1116.9|1116.9|1115.9|143
1647518700000|2022-03-17 12:05:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|2
1647519000000|2022-03-17 12:10:00|1117.7|1116.7|1117.1|1116.1|1118|1117|1117.1|1116.1|12
1647519600000|2022-03-17 12:20:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|4
1647519900000|2022-03-17 12:25:00|||||||||10
1647520200000|2022-03-17 12:30:00|1117.7|1116.7|1118|1117|1118|1117|1117.5|1116.5|36
1647520800000|2022-03-17 12:40:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|179
1647521100000|2022-03-17 12:45:00|1115.9|1114.9|1117.1|1116.1|1117.1|1116.1|1115.9|1114.9|327
1647521700000|2022-03-17 12:55:00|1114.8|1113.8|1115.6|1114.6|1115.6|1114.6|1114.8|1113.8|263
1647522000000|2022-03-17 13:00:00|||||||||425
1647522300000|2022-03-17 13:05:00|1116.1|1115.1|1116.8|1115.8|1116.8|1115.8|1116.1|1115.1|175
1647522600000|2022-03-17 13:10:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|39
1647522900000|2022-03-17 13:15:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1
1647523200000|2022-03-17 13:20:00|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|165
1647523500000|2022-03-17 13:25:00|1116.6|1115.6|1116.4|1115.4|1116.6|1115.6|1116.4|1115.4|88
1647523800000|2022-03-17 13:30:00|1116.1|1115.6|1114.2|1113.7|1116.6|1116.1|1110.6|1110.1|316
1647524100000|2022-03-17 13:35:00|1114|1113.5|1114.1|1113.6|1115.8|1115.3|1112.4|1111.9|355
1647524400000|2022-03-17 13:40:00|1114.5|1114|1113.4|1112.9|1114.8|1114.3|1111.8|1111.3|587
1647524700000|2022-03-17 13:45:00|1113.6|1113.1|1111.1|1110.6|1115.7|1115.2|1111.1|1110.6|1057
1647525000000|2022-03-17 13:50:00|1111.4|1110.9|1108.2|1107.7|1111.4|1110.9|1107.2|1106.7|1194
1647525300000|2022-03-17 13:55:00|1109.4|1108.9|1113.4|1112.9|1113.7|1113.2|1109|1108.5|672
1647525600000|2022-03-17 14:00:00|1112.8|1112.3|1113.2|1112.7|1113.6|1113.1|1111.8|1111.3|587
1647525900000|2022-03-17 14:05:00|1113.4|1112.9|1115.2|1114.7|1115.2|1114.7|1113.3|1112.8|904
1647526200000|2022-03-17 14:10:00|1115.4|1114.9|1113.6|1113.1|1117|1116.5|1112.8|1112.3|963
1647526500000|2022-03-17 14:15:00|1113.8|1113.3|1112.6|1112.1|1114|1113.5|1112.4|1111.9|628
1647526800000|2022-03-17 14:20:00|1113.1|1112.6|1114.5|1114|1115.3|1114.8|1113.1|1112.6|836
1647527100000|2022-03-17 14:25:00|1114.4|1113.9|1113.8|1113.3|1114.8|1114.3|1113.4|1112.9|413
1647527400000|2022-03-17 14:30:00|1113.9|1113.4|1111.9|1111.4|1114|1113.5|1111.4|1110.9|145
1647527700000|2022-03-17 14:35:00|1111.8|1111.3|1110.9|1110.4|1111.8|1111.3|1110.6|1110.1|124
1647528000000|2022-03-17 14:40:00|1111.1|1110.6|1110.9|1110.4|1111.4|1110.9|1109.5|1109|157
1647528300000|2022-03-17 14:45:00|1110.7|1110.2|1109.5|1109|1111.8|1111.3|1109.2|1108.7|812
1647528600000|2022-03-17 14:50:00|1109.3|1108.8|1108.9|1108.4|1109.8|1109.3|1107.9|1107.4|1345
1647528900000|2022-03-17 14:55:00|1108.5|1108|1108.8|1108.3|1109.7|1109.2|1108.5|1108|1239
1647529200000|2022-03-17 15:00:00|1108.4|1107.9|1108.4|1107.9|1108.5|1108|1106.6|1106.1|511
1647529500000|2022-03-17 15:05:00|1108.3|1107.8|1109.5|1109|1110.3|1109.8|1108.1|1107.6|461
1647529800000|2022-03-17 15:10:00|1109.6|1109.1|1109.4|1108.9|1110.3|1109.8|1109|1108.5|296
1647530100000|2022-03-17 15:15:00|1109.7|1109.2|1112.1|1111.6|1112.1|1111.6|1109.7|1109.2|227
1647530400000|2022-03-17 15:20:00|1112.2|1111.7|1112.1|1111.6|1112.3|1111.8|1111.4|1110.9|217
1647530700000|2022-03-17 15:25:00|1112.4|1111.9|1111.3|1110.8|1112.4|1111.9|1111|1110.5|373
1647531000000|2022-03-17 15:30:00|1111.2|1110.7|1112.1|1111.6|1112.1|1111.6|1110.9|1110.4|652
1647531300000|2022-03-17 15:35:00|1112.2|1111.7|1114.3|1113.8|1114.3|1113.8|1111.7|1111.2|243
1647531600000|2022-03-17 15:40:00|1114.1|1113.6|1113.3|1112.8|1114.1|1113.6|1113.3|1112.8|256
1647531900000|2022-03-17 15:45:00|1113.2|1112.7|1112|1111.5|1113.6|1113.1|1112|1111.5|153
1647532200000|2022-03-17 15:50:00|1111.9|1111.4|1113.8|1113.3|1113.8|1113.3|1111.7|1111.2|175
1647532500000|2022-03-17 15:55:00|1114.5|1114|1114.5|1114|1114.5|1114|1114.5|1114|84
1647532800000|2022-03-17 16:00:00|1115.1|1114.6|1115.1|1114.6|1115.1|1114.6|1115|1114.5|92
1647533100000|2022-03-17 16:05:00|1114.9|1114.4|1114.8|1114.3|1114.9|1114.4|1114.7|1114.2|54
1647533400000|2022-03-17 16:10:00|1115.1|1114.6|1114.6|1114.1|1115.1|1114.6|1114.1|1113.6|204
1647533700000|2022-03-17 16:15:00|1114.4|1113.9|1114.7|1114.2|1114.7|1114.2|1113.6|1113.1|607
1647534000000|2022-03-17 16:20:00|1115.1|1114.6|1116|1115.5|1116.2|1115.7|1115.1|1114.6|192
1647534300000|2022-03-17 16:25:00|1116.3|1115.8|1116.3|1115.8|1116.4|1115.9|1116.2|1115.7|167
1647534600000|2022-03-17 16:30:00|1116.9|1116.4|1117.2|1116.7|1117.2|1116.7|1115.8|1115.3|224
1647534900000|2022-03-17 16:35:00|1117|1116.5|1116.7|1116.2|1117|1116.5|1116.4|1115.9|196
1647535200000|2022-03-17 16:40:00|1117.1|1116.6|1117|1116.5|1117.4|1116.9|1116.6|1116.1|784
1647535500000|2022-03-17 16:45:00|1116.9|1116.4|1116.8|1116.3|1117.6|1117.1|1116.7|1116.2|710
1647535800000|2022-03-17 16:50:00|1117|1116.5|1117.7|1117.2|1117.7|1117.2|1117|1116.5|92
1647536100000|2022-03-17 16:55:00|1117.8|1117.3|1118.5|1118|1118.5|1118|1117.8|1117.3|76
1647536400000|2022-03-17 17:00:00|1118.3|1117.8|1117.7|1117.2|1118.3|1117.8|1117.7|1117.2|43
1647536700000|2022-03-17 17:05:00|1117.8|1117.3|1118.1|1117.6|1118.2|1117.7|1117.6|1117.1|92
1647537000000|2022-03-17 17:10:00|1117.7|1117.2|1117.1|1116.6|1118.1|1117.6|1116.8|1116.3|96
1647537300000|2022-03-17 17:15:00|1116.8|1116.3|1117.4|1116.9|1117.4|1116.9|1116.1|1115.6|404
1647537600000|2022-03-17 17:20:00|1117.3|1116.8|1117.8|1117.3|1118.4|1117.9|1117.2|1116.7|276
1647537900000|2022-03-17 17:25:00|1117.7|1117.2|1119.2|1118.7|1119.3|1118.8|1117.7|1117.2|47
1647538200000|2022-03-17 17:30:00|1118.9|1118.4|1119.5|1119|1119.5|1119|1118.9|1118.4|31
1647538500000|2022-03-17 17:35:00|1119.6|1119.1|1119.2|1118.7|1119.6|1119.1|1119.1|1118.6|56
1647538800000|2022-03-17 17:40:00|1120.3|1119.8|1120.2|1119.7|1120.6|1120.1|1120.2|1119.7|73
1647539100000|2022-03-17 17:45:00|1120.6|1120.1|1121.1|1120.6|1121.2|1120.7|1120.3|1119.8|492
1647539400000|2022-03-17 17:50:00|1121.2|1120.7|1121.3|1120.8|1121.6|1121.1|1120.6|1120.1|714
1647539700000|2022-03-17 17:55:00|1121.4|1120.9|1121.2|1120.7|1122|1121.5|1121|1120.5|1359
1647540000000|2022-03-17 18:00:00|1121.1|1120.6|1120.4|1119.9|1121.5|1121|1120|1119.5|1305
1647540300000|2022-03-17 18:05:00|1120.3|1119.8|1120.8|1120.3|1121|1120.5|1120.1|1119.6|698
1647540600000|2022-03-17 18:10:00|1120.9|1120.4|1119.9|1119.4|1120.9|1120.4|1119|1118.5|676
1647540900000|2022-03-17 18:15:00|1119.8|1119.3|1119.9|1119.4|1120.1|1119.6|1119.5|1119|720
1647541200000|2022-03-17 18:20:00|1120|1119.5|1118.8|1118.3|1120.4|1119.9|1118.8|1118.3|988
1647541500000|2022-03-17 18:25:00|1118.9|1118.4|1117.1|1116.6|1119.3|1118.8|1117.1|1116.6|752
1647541800000|2022-03-17 18:30:00|1117|1116.5|1118.7|1118.2|1119.1|1118.6|1117|1116.5|636
1647542100000|2022-03-17 18:35:00|1118.6|1118.1|1118.6|1118.1|1119.5|1119|1118.2|1117.7|619
1647542400000|2022-03-17 18:40:00|1118.7|1118.2|1119.3|1118.8|1119.3|1118.8|1118.3|1117.8|550
1647542700000|2022-03-17 18:45:00|1119.1|1118.6|1119.4|1118.9|1119.4|1118.9|1118.3|1117.8|590
1647543000000|2022-03-17 18:50:00|1119.5|1119|1119.6|1119.1|1119.6|1119.1|1118.7|1118.2|616
1647543300000|2022-03-17 18:55:00|1119.7|1119.2|1120.1|1119.6|1120.2|1119.7|1119.1|1118.6|453
1647543600000|2022-03-17 19:00:00|1120|1119.5|1120.8|1120.3|1121.1|1120.6|1119.5|1119|1010
1647543900000|2022-03-17 19:05:00|1121|1120.5|1118.4|1117.9|1121.3|1120.8|1118|1117.5|2290
1647544200000|2022-03-17 19:10:00|1118.3|1117.8|1116.8|1116.3|1118.6|1118.1|1116|1115.5|1310
1647544500000|2022-03-17 19:15:00|1116.5|1116|1118.1|1117.6|1118.1|1117.6|1116.1|1115.6|1158
1647544800000|2022-03-17 19:20:00|1118.3|1117.8|1117|1116.5|1118.3|1117.8|1116.9|1116.4|1132
1647545100000|2022-03-17 19:25:00|1117.3|1116.8|1117.7|1117.2|1118|1117.5|1117.2|1116.7|750
1647545400000|2022-03-17 19:30:00|1117.8|1117.3|1117.7|1117.2|1118.4|1117.9|1117.7|1117.2|837
1647545700000|2022-03-17 19:35:00|1117.8|1117.3|1117.8|1117.3|1118.2|1117.7|1117.2|1116.7|937
1647546000000|2022-03-17 19:40:00|1117.9|1117.4|1118.9|1118.4|1119.1|1118.6|1117.9|1117.4|961
1647546300000|2022-03-17 19:45:00|1119|1118.5|1119.5|1119|1120.5|1120|1118.6|1118.1|1146
1647546600000|2022-03-17 19:50:00|1119.3|1118.8|1119.4|1118.9|1119.8|1119.3|1118.8|1118.3|1963
1647546900000|2022-03-17 19:55:00|1119.5|1119|1120.5|1120|1120.7|1120.2|1119.1|1118.6|8886
1647547200000|2022-03-17 20:00:00|1120.4|1119.9|1121|1120|1121.3|1120.3|1119.8|1118.8|1665
1647547500000|2022-03-17 20:05:00|1121.1|1120.1|1121|1120|1121.4|1120.4|1121|1120|1002
1647547800000|2022-03-17 20:10:00|1121.2|1120.2|1122|1121|1122|1121|1121.2|1120.2|449
1647548100000|2022-03-17 20:15:00|1121.9|1120.9|1121.2|1120.2|1122.1|1121.1|1121.2|1120.2|55
1647548400000|2022-03-17 20:20:00|1121.5|1120.5|1121|1120|1121.5|1120.5|1120.9|1119.9|23
1647548700000|2022-03-17 20:25:00|1120.8|1119.8|1119.6|1118.6|1120.8|1119.8|1119.6|1118.6|3
1647549000000|2022-03-17 20:30:00|1120.3|1119.3|1119.4|1118.4|1120.3|1119.3|1119.4|1118.4|46
1647549300000|2022-03-17 20:35:00|1119.3|1118.3|1119.2|1118.2|1119.6|1118.6|1118.7|1117.7|14
1647549600000|2022-03-17 20:40:00|1118.5|1117.5|1118.8|1117.8|1119.3|1118.3|1118.5|1117.5|6
1647549900000|2022-03-17 20:45:00|1119.3|1118.3|1118.3|1117.3|1119.3|1118.3|1118.3|1117.3|13
1647550500000|2022-03-17 20:55:00|1119|1118|1118.1|1117.1|1119.1|1118.1|1118.1|1117.1|62
1647554400000|2022-03-17 22:00:00|1118.6|1116.6|1119|1117|1119.6|1117.6|1118.2|1116.2|0
1647554700000|2022-03-17 22:05:00|1119.1|1117.1|1118.5|1116.5|1119.1|1117.1|1117.9|1115.9|0
1647555000000|2022-03-17 22:10:00|1118.6|1116.6|1117.6|1115.6|1119|1117|1117.5|1115.5|0
1647555300000|2022-03-17 22:15:00|1117.5|1115.5|1117.1|1115.1|1118|1116|1117|1115|0
1647555600000|2022-03-17 22:20:00|1116.9|1114.9|1117.5|1115.5|1117.6|1115.6|1116.8|1114.8|0
1647555900000|2022-03-17 22:25:00|1117.6|1115.6|1117.5|1115.5|1117.6|1115.6|1117.4|1115.4|0
1647556200000|2022-03-17 22:30:00|1117.6|1115.6|1117.4|1115.4|1117.6|1115.6|1117.4|1115.4|0
1647556500000|2022-03-17 22:35:00|1117.5|1115.5|1117.4|1115.4|1117.8|1115.8|1117.4|1115.4|0
1647556800000|2022-03-17 22:40:00|1117.5|1115.5|1117.2|1115.2|1117.6|1115.6|1116.9|1114.9|0
1647557100000|2022-03-17 22:45:00|1117.1|1115.1|1117.1|1115.1|1117.3|1115.3|1116.8|1114.8|0
1647557400000|2022-03-17 22:50:00|1117|1115|1117.4|1115.4|1117.4|1115.4|1116.8|1114.8|0
1647557700000|2022-03-17 22:55:00|1117.3|1115.3|1116.9|1114.9|1117.5|1115.5|1116.3|1114.3|0
1647558000000|2022-03-17 23:00:00|1117|1115|1116.8|1114.8|1117.2|1115.2|1116.4|1114.4|0
1647558300000|2022-03-17 23:05:00|1116.9|1114.9|1116.8|1114.8|1117.1|1115.1|1116.6|1114.6|0
1647558600000|2022-03-17 23:10:00|1116.9|1114.9|1117|1115|1117.2|1115.2|1116.8|1114.8|0
1647558900000|2022-03-17 23:15:00|1117.1|1115.1|1117.3|1115.3|1117.5|1115.5|1116.9|1114.9|0
1647559200000|2022-03-17 23:20:00|1117.2|1115.2|1117.2|1115.2|1117.5|1115.5|1117.1|1115.1|0
1647559500000|2022-03-17 23:25:00|1117.3|1115.3|1117.3|1115.3|1117.5|1115.5|1116.8|1114.8|0
1647559800000|2022-03-17 23:30:00|1117.4|1115.4|1117.3|1115.3|1117.8|1115.8|1117|1115|0
1647560100000|2022-03-17 23:35:00|1117.2|1115.2|1117.5|1115.5|1117.5|1115.5|1117.1|1115.1|0
1647560400000|2022-03-17 23:40:00|1117.4|1115.4|1117.4|1115.4|1117.6|1115.6|1117.2|1115.2|0
1647560700000|2022-03-17 23:45:00|1117.3|1115.3|1117.5|1115.5|1117.5|1115.5|1117.1|1115.1|0
1647561000000|2022-03-17 23:50:00|1117.6|1115.6|1117.5|1115.5|1117.6|1115.6|1117.3|1115.3|0
1647561300000|2022-03-17 23:55:00|1117.6|1115.6|1117.1|1115.1|1117.6|1115.6|1117|1115|0
1647561600000|2022-03-18 00:00:00|1117.2|1115.2|1115.2|1114.2|1121.2|1120.2|1114.9|1113.9|50
1647561900000|2022-03-18 00:05:00|1116.5|1115.5|1117.5|1116.5|1117.5|1116.5|1116.4|1115.4|21
1647562200000|2022-03-18 00:10:00|1118.7|1117.7|1119.8|1118.8|1120|1119|1118.7|1117.7|29
1647562500000|2022-03-18 00:15:00|1119.9|1118.9|1118.1|1117.1|1119.9|1118.9|1117.9|1116.9|18
1647562800000|2022-03-18 00:20:00|1118.3|1117.3|1118|1117|1118.3|1117.3|1117.7|1116.7|22
1647563100000|2022-03-18 00:25:00|1118.3|1117.3|1117.7|1116.7|1118.3|1117.3|1117.7|1116.7|6
1647563400000|2022-03-18 00:30:00|1117.3|1116.3|1118.2|1117.2|1118.2|1117.2|1117.3|1116.3|12
1647563700000|2022-03-18 00:35:00|1118.3|1117.3|1117.8|1116.8|1118.4|1117.4|1117.7|1116.7|19
1647564000000|2022-03-18 00:40:00|1117.3|1116.3|1116.7|1115.7|1117.3|1116.3|1116.7|1115.7|4
1647564300000|2022-03-18 00:45:00|1115.9|1114.9|1116.2|1115.2|1116.2|1115.2|1115.9|1114.9|3
1647564600000|2022-03-18 00:50:00|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1
1647564900000|2022-03-18 00:55:00|1115.5|1114.5|1115.8|1114.8|1115.8|1114.8|1114.6|1113.6|17
1647565200000|2022-03-18 01:00:00|1115.9|1114.9|1115.7|1114.7|1116.5|1115.5|1115.7|1114.7|32
1647565500000|2022-03-18 01:05:00|1115.4|1114.4|1115.6|1114.6|1116.5|1115.5|1114.9|1113.9|12
1647565800000|2022-03-18 01:10:00|1115.9|1114.9|1115.7|1114.7|1116|1115|1115.7|1114.7|6
1647566100000|2022-03-18 01:15:00|1115.5|1114.5|1116.5|1115.5|1116.5|1115.5|1114.2|1113.2|32
1647566400000|2022-03-18 01:20:00|1116.7|1115.7|1115.9|1114.9|1116.7|1115.7|1115.1|1114.1|41
1647566700000|2022-03-18 01:25:00|1115|1114|1114|1113|1115|1114|1113.5|1112.5|15
1647567000000|2022-03-18 01:30:00|1113.3|1112.3|1112.9|1111.9|1114.1|1113.1|1112.5|1111.5|66
1647567300000|2022-03-18 01:35:00|1113.2|1112.2|1111.8|1110.8|1113.5|1112.5|1111.5|1110.5|40
1647567600000|2022-03-18 01:40:00|1112.3|1111.3|1112.5|1111.5|1112.5|1111.5|1110.6|1109.6|61
1647567900000|2022-03-18 01:45:00|1111.8|1110.8|1114.5|1113.5|1114.5|1113.5|1111.1|1110.1|168
1647568200000|2022-03-18 01:50:00|1114.3|1113.3|1114.2|1113.2|1114.9|1113.9|1113.2|1112.2|264
1647568500000|2022-03-18 01:55:00|1114|1113|1113.4|1112.4|1114.2|1113.2|1113|1112|131
1647568800000|2022-03-18 02:00:00|1113.5|1112.5|1113.8|1112.8|1115.7|1114.7|1113|1112|56
1647569100000|2022-03-18 02:05:00|1113.7|1112.7|1112.5|1111.5|1114.3|1113.3|1112.2|1111.2|49
1647569400000|2022-03-18 02:10:00|1112.4|1111.4|1110.1|1109.1|1112.4|1111.4|1109.8|1108.8|67
1647569700000|2022-03-18 02:15:00|1109.7|1108.7|1110.6|1109.6|1111|1110|1109.7|1108.7|30
1647570000000|2022-03-18 02:20:00|1110.8|1109.8|1110.3|1109.3|1111|1110|1110.3|1109.3|7
1647570300000|2022-03-18 02:25:00|1110|1109|1110.6|1109.6|1110.9|1109.9|1109.5|1108.5|6
1647570600000|2022-03-18 02:30:00|1110.2|1109.2|1110.3|1109.3|1110.4|1109.4|1110.2|1109.2|7
1647570900000|2022-03-18 02:35:00|1111.5|1110.5|1111.2|1110.2|1112.5|1111.5|1111.2|1110.2|6
1647571200000|2022-03-18 02:40:00|1111.4|1110.4|1112.2|1111.2|1112.2|1111.2|1111.4|1110.4|31
1647571500000|2022-03-18 02:45:00|1112.4|1111.4|1111.7|1110.7|1112.4|1111.4|1111.7|1110.7|94
1647571800000|2022-03-18 02:50:00|1111.3|1110.3|1111|1110|1111.8|1110.8|1110.7|1109.7|69
1647572100000|2022-03-18 02:55:00|1110.6|1109.6|1110.8|1109.8|1111|1110|1110.1|1109.1|23
1647572400000|2022-03-18 03:00:00|1111.1|1110.1|1111.4|1110.4|1111.4|1110.4|1111|1110|12
1647572700000|2022-03-18 03:05:00|1110.4|1109.4|1110.3|1109.3|1110.9|1109.9|1109.6|1108.6|16
1647573000000|2022-03-18 03:10:00|1109.9|1108.9|1109.3|1108.3|1109.9|1108.9|1108.7|1107.7|18
1647573300000|2022-03-18 03:15:00|1109.1|1108.1|1106.6|1105.6|1109.1|1108.1|1106.6|1105.6|71
1647573600000|2022-03-18 03:20:00|1106.4|1105.4|1106.1|1105.1|1107.7|1106.7|1106.1|1105.1|45
1647573900000|2022-03-18 03:25:00|1106|1105|1106.5|1105.5|1106.7|1105.7|1105.5|1104.5|51
1647574200000|2022-03-18 03:30:00|1106.8|1105.8|1107.2|1106.2|1107.2|1106.2|1106.3|1105.3|9
1647574500000|2022-03-18 03:35:00|1106.5|1105.5|1105.5|1104.5|1106.5|1105.5|1105.3|1104.3|9
1647574800000|2022-03-18 03:40:00|1105.1|1104.1|1107|1106|1107|1106|1104.8|1103.8|11
1647575100000|2022-03-18 03:45:00|1106.9|1105.9|1108.3|1107.3|1108.3|1107.3|1106.9|1105.9|12
1647575400000|2022-03-18 03:50:00|1107.1|1106.1|1106.6|1105.6|1107.1|1106.1|1106.6|1105.6|4
1647575700000|2022-03-18 03:55:00|1106.5|1105.5|1107.9|1106.9|1107.9|1106.9|1106.5|1105.5|8
1647576000000|2022-03-18 04:00:00|1107.8|1106.8|1107.9|1106.9|1107.9|1106.9|1107.8|1106.8|13
1647576300000|2022-03-18 04:05:00|1108.2|1107.2|1108.3|1107.3|1108.5|1107.5|1108.2|1107.2|5
1647576600000|2022-03-18 04:10:00|1108.5|1107.5|1108.7|1107.7|1108.7|1107.7|1108.5|1107.5|3
1647576900000|2022-03-18 04:15:00|1108.3|1107.3|1108.3|1107.3|1108.7|1107.7|1108.3|1107.3|5
1647577200000|2022-03-18 04:20:00|1107.7|1106.7|1108.7|1107.7|1108.7|1107.7|1107.7|1106.7|7
1647577500000|2022-03-18 04:25:00|1109.2|1108.2|1109.3|1108.3|1109.5|1108.5|1108.9|1107.9|22
1647577800000|2022-03-18 04:30:00|1109.4|1108.4|1109.4|1108.4|1110|1109|1109.4|1108.4|25
1647578100000|2022-03-18 04:35:00|1109.2|1108.2|1109.2|1108.2|1109.6|1108.6|1109.2|1108.2|11
1647578400000|2022-03-18 04:40:00|1109.3|1108.3|1109|1108|1109.3|1108.3|1108.9|1107.9|6
1647578700000|2022-03-18 04:45:00|1108.9|1107.9|1108.8|1107.8|1109.3|1108.3|1108.8|1107.8|23
1647579000000|2022-03-18 04:50:00|1108.6|1107.6|1108.3|1107.3|1108.6|1107.6|1108.3|1107.3|3
1647579300000|2022-03-18 04:55:00|1108|1107|1108.1|1107.1|1108.1|1107.1|1107.9|1106.9|11
1647579600000|2022-03-18 05:00:00|1108.3|1107.3|1110.6|1109.6|1111|1110|1107.9|1106.9|19
1647579900000|2022-03-18 05:05:00|1107.9|1106.9|1108.1|1107.1|1108.1|1107.1|1107.7|1106.7|4
1647580200000|2022-03-18 05:10:00|1109.3|1108.3|1109.9|1108.9|1109.9|1108.9|1109.3|1108.3|3
1647580500000|2022-03-18 05:15:00|1111.7|1110.7|1113|1112|1113.8|1112.8|1111.7|1110.7|116
1647580800000|2022-03-18 05:20:00|1113.2|1112.2|1113.7|1112.7|1113.8|1112.8|1112.4|1111.4|113
1647581100000|2022-03-18 05:25:00|1113.8|1112.8|1114.5|1113.5|1115.1|1114.1|1113.4|1112.4|91
1647581400000|2022-03-18 05:30:00|1114.1|1113.1|1113.8|1112.8|1114.1|1113.1|1112.6|1111.6|64
1647581700000|2022-03-18 05:35:00|1113.7|1112.7|1116.2|1115.2|1116.2|1115.2|1113.5|1112.5|52
1647582000000|2022-03-18 05:40:00|1115.9|1114.9|1116.2|1115.2|1116.5|1115.5|1115.3|1114.3|78
1647582300000|2022-03-18 05:45:00|1116.6|1115.6|1116|1115|1116.6|1115.6|1115.9|1114.9|28
1647582600000|2022-03-18 05:50:00|1116.1|1115.1|1116.4|1115.4|1116.5|1115.5|1115.9|1114.9|30
1647582900000|2022-03-18 05:55:00|1116.7|1115.7|1118.9|1117.9|1118.9|1117.9|1116.6|1115.6|70
1647583200000|2022-03-18 06:00:00|1119.5|1118.5|1117.9|1116.9|1119.6|1118.6|1117.9|1116.9|10
1647583500000|2022-03-18 06:05:00|1118.5|1117.5|1119.3|1118.3|1119.3|1118.3|1118.4|1117.4|19
1647583800000|2022-03-18 06:10:00|1119.1|1118.1|1122.1|1121.1|1122.1|1121.1|1119.1|1118.1|24
1647584100000|2022-03-18 06:15:00|1122.3|1121.3|1122.4|1121.4|1124|1123|1121.7|1120.7|348
1647584400000|2022-03-18 06:20:00|1123.3|1122.3|1124.9|1123.9|1125.6|1124.6|1123|1122|106
1647584700000|2022-03-18 06:25:00|1124.8|1123.8|1124.7|1123.7|1126.8|1125.8|1123.9|1122.9|66
1647585000000|2022-03-18 06:30:00|1124.5|1123.5|1121.9|1120.9|1126|1125|1121.9|1120.9|55
1647585300000|2022-03-18 06:35:00|1121.6|1120.6|1121.6|1120.6|1122.8|1121.8|1120.6|1119.6|47
1647585600000|2022-03-18 06:40:00|1121.7|1120.7|1122.4|1121.4|1122.6|1121.6|1120.9|1119.9|61
1647585900000|2022-03-18 06:45:00|1122.6|1121.6|1123.2|1122.2|1123.7|1122.7|1122.2|1121.2|119
1647586200000|2022-03-18 06:50:00|1123.3|1122.3|1122.1|1121.1|1123.5|1122.5|1121.9|1120.9|71
1647586500000|2022-03-18 06:55:00|1121.5|1120.5|1121|1120|1121.8|1120.8|1120.3|1119.3|159
1647586800000|2022-03-18 07:00:00|1121.3|1120.3|1120|1119|1121.6|1120.6|1119.1|1118.1|140
1647587100000|2022-03-18 07:05:00|1120.2|1119.2|1119|1118|1120.5|1119.5|1119|1118|115
1647587400000|2022-03-18 07:10:00|1118.7|1117.7|1117.4|1116.4|1119.2|1118.2|1117.3|1116.3|287
1647587700000|2022-03-18 07:15:00|1117.2|1116.2|1116.8|1115.8|1117.5|1116.5|1116|1115|503
1647588000000|2022-03-18 07:20:00|1117|1116|1117.7|1116.7|1117.9|1116.9|1116.8|1115.8|170
1647588300000|2022-03-18 07:25:00|1117.6|1116.6|1117.4|1116.4|1118.6|1117.6|1116.6|1115.6|298
1647588600000|2022-03-18 07:30:00|1117.6|1116.6|1119|1118|1119.3|1118.3|1117.6|1116.6|86
1647588900000|2022-03-18 07:35:00|1118.9|1117.9|1117.5|1116.5|1118.9|1117.9|1117.3|1116.3|99
1647589200000|2022-03-18 07:40:00|1117.4|1116.4|1119.1|1118.1|1119.4|1118.4|1117.4|1116.4|64
1647589500000|2022-03-18 07:45:00|1119.3|1118.3|1119.1|1118.1|1119.6|1118.6|1118.5|1117.5|95
1647589800000|2022-03-18 07:50:00|1119|1118|1117.9|1116.9|1119.6|1118.6|1117.9|1116.9|255
1647590100000|2022-03-18 07:55:00|1117.8|1116.8|1119.4|1118.4|1119.8|1118.8|1117.8|1116.8|148
1647590400000|2022-03-18 08:00:00|1119.3|1118.3|1117|1116|1120.1|1119.1|1116.8|1115.8|753
1647590700000|2022-03-18 08:05:00|1117.2|1116.2|1116.8|1115.8|1117.9|1116.9|1116.7|1115.7|509
1647591000000|2022-03-18 08:10:00|1116.9|1115.9|1117.8|1116.8|1118.1|1117.1|1116.8|1115.8|275
1647591300000|2022-03-18 08:15:00|1117.6|1116.6|1116.9|1115.9|1117.9|1116.9|1116.6|1115.6|277
1647591600000|2022-03-18 08:20:00|1117|1116|1118.6|1117.6|1118.6|1117.6|1116.9|1115.9|117
1647591900000|2022-03-18 08:25:00|1118.7|1117.7|1117.3|1116.3|1118.7|1117.7|1117.3|1116.3|142
1647592200000|2022-03-18 08:30:00|1117.4|1116.4|1116.3|1115.3|1117.6|1116.6|1115.5|1114.5|190
1647592500000|2022-03-18 08:35:00|1116.4|1115.4|1116.4|1115.4|1117.2|1116.2|1115.9|1114.9|143
1647592800000|2022-03-18 08:40:00|1116.5|1115.5|1115.9|1114.9|1116.5|1115.5|1115.3|1114.3|179
1647593100000|2022-03-18 08:45:00|1115.7|1114.7|1114.7|1113.7|1115.7|1114.7|1114|1113|1186
1647593400000|2022-03-18 08:50:00|1114.8|1113.8|1114.8|1113.8|1115.3|1114.3|1114.7|1113.7|140
1647593700000|2022-03-18 08:55:00|1114.7|1113.7|1115.8|1114.8|1115.8|1114.8|1114.7|1113.7|137
1647594000000|2022-03-18 09:00:00|1115.7|1114.7|1114.7|1113.7|1116|1115|1114.6|1113.6|327
1647594300000|2022-03-18 09:05:00|1114.6|1113.6|1114.6|1113.6|1115.1|1114.1|1114.3|1113.3|243
1647594600000|2022-03-18 09:10:00|1114.4|1113.4|1114.1|1113.1|1114.4|1113.4|1113.9|1112.9|138
1647594900000|2022-03-18 09:15:00|1114|1113|1112.8|1111.8|1114|1113|1112.8|1111.8|952
1647595200000|2022-03-18 09:20:00|1112.9|1111.9|1113.2|1112.2|1113.7|1112.7|1112.8|1111.8|503
1647595500000|2022-03-18 09:25:00|1113.1|1112.1|1113.4|1112.4|1113.4|1112.4|1112.1|1111.1|554
1647595800000|2022-03-18 09:30:00|1113.2|1112.2|1113.1|1112.1|1115|1114|1113.1|1112.1|529
1647596100000|2022-03-18 09:35:00|1113|1112|1113.4|1112.4|1113.4|1112.4|1112.4|1111.4|286
1647596400000|2022-03-18 09:40:00|1113.3|1112.3|1114.2|1113.2|1114.2|1113.2|1113|1112|177
1647596700000|2022-03-18 09:45:00|1114.3|1113.3|1115.2|1114.2|1115.2|1114.2|1114.3|1113.3|451
1647597000000|2022-03-18 09:50:00|1115.4|1114.4|1115.1|1114.1|1115.5|1114.5|1114.8|1113.8|267
1647597300000|2022-03-18 09:55:00|1115.2|1114.2|1114.6|1113.6|1115.8|1114.8|1114.6|1113.6|299
1647597600000|2022-03-18 10:00:00|1114.5|1113.5|1115.6|1114.6|1115.6|1114.6|1114.5|1113.5|292
1647597900000|2022-03-18 10:05:00|1115.5|1114.5|1116|1115|1116|1115|1114.6|1113.6|177
1647598200000|2022-03-18 10:10:00|1115.9|1114.9|1115.6|1114.6|1116.1|1115.1|1115.3|1114.3|102
1647598500000|2022-03-18 10:15:00|1115.5|1114.5|1114.4|1113.4|1115.5|1114.5|1114.3|1113.3|209
1647598800000|2022-03-18 10:20:00|1114.5|1113.5|1114.8|1113.8|1115|1114|1113.9|1112.9|292
1647599100000|2022-03-18 10:25:00|1114.9|1113.9|1115.1|1114.1|1115.3|1114.3|1114.7|1113.7|128
1647599400000|2022-03-18 10:30:00|1115.2|1114.2|1115|1114|1115.5|1114.5|1114.6|1113.6|153
1647599700000|2022-03-18 10:35:00|1114.9|1113.9|1114.9|1113.9|1115|1114|1114.5|1113.5|144
1647600000000|2022-03-18 10:40:00|1114.8|1113.8|1114.2|1113.2|1115.2|1114.2|1113.9|1112.9|193
1647600300000|2022-03-18 10:45:00|1114.3|1113.3|1113.9|1112.9|1114.3|1113.3|1113.7|1112.7|219
1647600600000|2022-03-18 10:50:00|1113.7|1112.7|1113.5|1112.5|1113.8|1112.8|1113|1112|263
1647600900000|2022-03-18 10:55:00|1113.4|1112.4|1113.8|1112.8|1114.1|1113.1|1113.1|1112.1|244
1647601200000|2022-03-18 11:00:00|1113.7|1112.7|1113|1112|1113.8|1112.8|1112.9|1111.9|377
1647601500000|2022-03-18 11:05:00|1112.9|1111.9|1112.5|1111.5|1112.9|1111.9|1111.9|1110.9|440
1647601800000|2022-03-18 11:10:00|1112.4|1111.4|1112.5|1111.5|1112.9|1111.9|1111.7|1110.7|146
1647602100000|2022-03-18 11:15:00|1112.4|1111.4|1112.7|1111.7|1112.8|1111.8|1112.4|1111.4|119
1647602400000|2022-03-18 11:20:00|1112.6|1111.6|1112.6|1111.6|1113.2|1112.2|1112.2|1111.2|408
1647602700000|2022-03-18 11:25:00|1112.7|1111.7|1111.8|1110.8|1112.7|1111.7|1110.9|1109.9|406
1647603000000|2022-03-18 11:30:00|1112|1111|1113.2|1112.2|1113.2|1112.2|1111.9|1110.9|188
1647603300000|2022-03-18 11:35:00|1112.9|1111.9|1113.6|1112.6|1113.6|1112.6|1112.6|1111.6|443
1647603600000|2022-03-18 11:40:00|1113.4|1112.4|1114.3|1113.3|1114.4|1113.4|1113.2|1112.2|379
1647603900000|2022-03-18 11:45:00|1114.2|1113.2|1114.2|1113.2|1114.4|1113.4|1113.8|1112.8|334
1647604200000|2022-03-18 11:50:00|1114|1113|1113.4|1112.4|1114|1113|1113.3|1112.3|131
1647604500000|2022-03-18 11:55:00|1113.5|1112.5|1111.9|1110.9|1113.5|1112.5|1111.6|1110.6|523
1647604800000|2022-03-18 12:00:00|1112|1111|1111.5|1110.5|1112.1|1111.1|1111.2|1110.2|1617
1647605100000|2022-03-18 12:05:00|1111.6|1110.6|1111.9|1110.9|1112|1111|1111.4|1110.4|712
1647605400000|2022-03-18 12:10:00|1111.8|1110.8|1112.2|1111.2|1112.2|1111.2|1111.6|1110.6|445
1647605700000|2022-03-18 12:15:00|1112.3|1111.3|1111.8|1110.8|1112.4|1111.4|1111.6|1110.6|477
1647606000000|2022-03-18 12:20:00|1111.7|1110.7|1112.4|1111.4|1112.5|1111.5|1111.7|1110.7|308
1647606300000|2022-03-18 12:25:00|1112.3|1111.3|1112.8|1111.8|1113|1112|1112.3|1111.3|199
1647606600000|2022-03-18 12:30:00|1112.9|1111.9|1112.6|1111.6|1112.9|1111.9|1112.5|1111.5|142
1647606900000|2022-03-18 12:35:00|1112.5|1111.5|1113.4|1112.4|1113.5|1112.5|1112.3|1111.3|221
1647607200000|2022-03-18 12:40:00|1113.3|1112.3|1113|1112|1113.4|1112.4|1112.8|1111.8|208
1647607500000|2022-03-18 12:45:00|1113.1|1112.1|1112.3|1111.3|1113.2|1112.2|1112|1111|201
1647607800000|2022-03-18 12:50:00|1112.2|1111.2|1110.6|1109.6|1112.2|1111.2|1110.3|1109.3|675
1647608100000|2022-03-18 12:55:00|1110.5|1109.5|1111.1|1110.1|1111.2|1110.2|1110.4|1109.4|479
1647608400000|2022-03-18 13:00:00|1110.9|1109.9|1110.8|1109.8|1111.1|1110.1|1110.5|1109.5|591
1647608700000|2022-03-18 13:05:00|1110.9|1109.9|1110.6|1109.6|1111.2|1110.2|1110.2|1109.2|386
1647609000000|2022-03-18 13:10:00|1110.7|1109.7|1110.4|1109.4|1111|1110|1110.4|1109.4|361
1647609300000|2022-03-18 13:15:00|1110.5|1109.5|1109.7|1108.7|1110.5|1109.5|1109.7|1108.7|309
1647609600000|2022-03-18 13:20:00|1109.6|1108.6|1109.7|1108.7|1109.9|1108.9|1108.8|1107.8|370
1647609900000|2022-03-18 13:25:00|1109.9|1108.9|1111|1110|1111.2|1110.2|1109.4|1108.4|587
1647610200000|2022-03-18 13:30:00|1110.6|1110.1|1109.2|1108.7|1111|1110.5|1107.6|1107.1|9455
1647610500000|2022-03-18 13:35:00|1109.1|1108.6|1114.9|1114.4|1115.9|1115.4|1109|1108.5|5933
1647610800000|2022-03-18 13:40:00|1114.8|1114.3|1116.1|1115.6|1116.7|1116.2|1113.6|1113.1|4421
1647611100000|2022-03-18 13:45:00|1115.9|1115.4|1119.7|1119.2|1119.8|1119.3|1115.6|1115.1|1852
1647611400000|2022-03-18 13:50:00|1119.6|1119.1|1117.6|1117.1|1120.4|1119.9|1117.5|1117|3379
1647611700000|2022-03-18 13:55:00|1117.7|1117.2|1120.6|1120.1|1120.6|1120.1|1117.5|1117|2138
1647612000000|2022-03-18 14:00:00|1120.7|1120.2|1122.8|1122.3|1123.2|1122.7|1120.1|1119.6|2672
1647612300000|2022-03-18 14:05:00|1122.6|1122.1|1126.7|1126.2|1126.7|1126.2|1122.6|1122.1|2386
1647612600000|2022-03-18 14:10:00|1126.6|1126.1|1125.8|1125.3|1128.1|1127.6|1125.7|1125.2|1762
1647612900000|2022-03-18 14:15:00|1125.9|1125.4|1124|1123.5|1126.7|1126.2|1123.9|1123.4|2294
1647613200000|2022-03-18 14:20:00|1123.9|1123.4|1123.6|1123.1|1124.8|1124.3|1122.7|1122.2|1815
1647613500000|2022-03-18 14:25:00|1123.5|1123|1122.9|1122.4|1124|1123.5|1122.8|1122.3|1344
1647613800000|2022-03-18 14:30:00|1123|1122.5|1120.2|1119.7|1123.9|1123.4|1120|1119.5|2127
1647614100000|2022-03-18 14:35:00|1120.1|1119.6|1120.4|1119.9|1121.7|1121.2|1119.9|1119.4|1938
1647614400000|2022-03-18 14:40:00|1120.5|1120|1121.5|1121|1122.5|1122|1119.1|1118.6|1395
1647614700000|2022-03-18 14:45:00|1121.4|1120.9|1121.7|1121.2|1123.5|1123|1121.4|1120.9|1151
1647615000000|2022-03-18 14:50:00|1121.8|1121.3|1123.4|1122.9|1123.7|1123.2|1120.6|1120.1|1200
1647615300000|2022-03-18 14:55:00|1123.3|1122.8|1124.1|1123.6|1124.1|1123.6|1122.6|1122.1|926
1647615600000|2022-03-18 15:00:00|1124|1123.5|1125.9|1125.4|1126|1125.5|1123.7|1123.2|1564
1647615900000|2022-03-18 15:05:00|1125.8|1125.3|1125.1|1124.6|1126.4|1125.9|1124.9|1124.4|2004
1647616200000|2022-03-18 15:10:00|1125|1124.5|1125.8|1125.3|1126.5|1126|1124.5|1124|1612
1647616500000|2022-03-18 15:15:00|1125.6|1125.1|1126.2|1125.7|1126.2|1125.7|1124.7|1124.2|2184
1647616800000|2022-03-18 15:20:00|1126.1|1125.6|1123.7|1123.2|1126.1|1125.6|1123.7|1123.2|1771
1647617100000|2022-03-18 15:25:00|1123.8|1123.3|1124.2|1123.7|1124.5|1124|1122.7|1122.2|1367
1647617400000|2022-03-18 15:30:00|1124.1|1123.6|1126.5|1126|1126.8|1126.3|1124.1|1123.6|1264
1647617700000|2022-03-18 15:35:00|1126.6|1126.1|1126.7|1126.2|1128.9|1128.4|1126.5|1126|3802
1647618000000|2022-03-18 15:40:00|1126.8|1126.3|1126.5|1126|1127.1|1126.6|1125.6|1125.1|1158
1647618300000|2022-03-18 15:45:00|1126.6|1126.1|1126.3|1125.8|1127.3|1126.8|1125.7|1125.2|930
1647618600000|2022-03-18 15:50:00|1126.4|1125.9|1126.7|1126.2|1128.7|1128.2|1126.3|1125.8|1116
1647618900000|2022-03-18 15:55:00|1126.8|1126.3|1128.7|1128.2|1128.8|1128.3|1126.8|1126.3|1174
1647619200000|2022-03-18 16:00:00|1128.6|1128.1|1129.9|1129.4|1130|1129.5|1127.6|1127.1|1203
1647619500000|2022-03-18 16:05:00|1130|1129.5|1130.2|1129.7|1130.6|1130.1|1128.3|1127.8|2933
1647619800000|2022-03-18 16:10:00|1130.3|1129.8|1131.6|1131.1|1131.8|1131.3|1130.1|1129.6|1950
1647620100000|2022-03-18 16:15:00|1131.7|1131.2|1133.5|1133|1133.6|1133.1|1131.7|1131.2|1702
1647620400000|2022-03-18 16:20:00|1133.6|1133.1|1134.3|1133.8|1134.5|1134|1133.3|1132.8|1517
1647620700000|2022-03-18 16:25:00|1134.4|1133.9|1133.8|1133.3|1134.7|1134.2|1133.3|1132.8|1137
1647621000000|2022-03-18 16:30:00|1133.7|1133.2|1135|1134.5|1135.3|1134.8|1133.2|1132.7|953
1647621300000|2022-03-18 16:35:00|1135.1|1134.6|1137.3|1136.8|1137.5|1137|1134.9|1134.4|1114
1647621600000|2022-03-18 16:40:00|1137.2|1136.7|1136.3|1135.8|1137.6|1137.1|1136|1135.5|1046
1647621900000|2022-03-18 16:45:00|1136.2|1135.7|1135.3|1134.8|1136.9|1136.4|1134.9|1134.4|859
1647622200000|2022-03-18 16:50:00|1135.4|1134.9|1135.3|1134.8|1136.6|1136.1|1134.8|1134.3|734
1647622500000|2022-03-18 16:55:00|1135.4|1134.9|1136.7|1136.2|1137.1|1136.6|1135.2|1134.7|1021
1647622800000|2022-03-18 17:00:00|1136.8|1136.3|1136.3|1135.8|1137.1|1136.6|1136|1135.5|681
1647623100000|2022-03-18 17:05:00|1136.4|1135.9|1136.6|1136.1|1137.6|1137.1|1135.8|1135.3|983
1647623400000|2022-03-18 17:10:00|1136.5|1136|1136.2|1135.7|1137.3|1136.8|1136.1|1135.6|699
1647623700000|2022-03-18 17:15:00|1136.3|1135.8|1136.1|1135.6|1136.7|1136.2|1136|1135.5|766
1647624000000|2022-03-18 17:20:00|1136|1135.5|1137.1|1136.6|1137.1|1136.6|1135.8|1135.3|556
1647624300000|2022-03-18 17:25:00|1137|1136.5|1138.1|1137.6|1138.2|1137.7|1136.9|1136.4|550
1647624600000|2022-03-18 17:30:00|1138|1137.5|1137.7|1137.2|1138|1137.5|1137.4|1136.9|334
1647624900000|2022-03-18 17:35:00|1137.8|1137.3|1137.3|1136.8|1137.9|1137.4|1137.2|1136.7|424
1647625200000|2022-03-18 17:40:00|1137.2|1136.7|1136.6|1136.1|1137.3|1136.8|1136.5|1136|777
1647625500000|2022-03-18 17:45:00|1136.7|1136.2|1137.3|1136.8|1137.3|1136.8|1136.2|1135.7|937
1647625800000|2022-03-18 17:50:00|1137.2|1136.7|1137.3|1136.8|1137.5|1137|1136.9|1136.4|790
1647626100000|2022-03-18 17:55:00|1137.2|1136.7|1137.7|1137.2|1138.1|1137.6|1136.7|1136.2|1111
1647626400000|2022-03-18 18:00:00|1137.6|1137.1|1137.3|1136.8|1137.9|1137.4|1137|1136.5|1134
1647626700000|2022-03-18 18:05:00|1137.4|1136.9|1136.7|1136.2|1137.7|1137.2|1136.6|1136.1|998
1647627000000|2022-03-18 18:10:00|1136.6|1136.1|1137.6|1137.1|1137.6|1137.1|1136.4|1135.9|932
1647627300000|2022-03-18 18:15:00|1137.5|1137|1137.9|1137.4|1138.1|1137.6|1137.5|1137|756
1647627600000|2022-03-18 18:20:00|1137.8|1137.3|1136.2|1135.7|1137.8|1137.3|1136.2|1135.7|397
1647627900000|2022-03-18 18:25:00|1136.1|1135.6|1135.9|1135.4|1136.1|1135.6|1134.7|1134.2|744
1647628200000|2022-03-18 18:30:00|1136|1135.5|1135.6|1135.1|1136|1135.5|1135.1|1134.6|611
1647628500000|2022-03-18 18:35:00|1135.7|1135.2|1136.9|1136.4|1137.1|1136.6|1135.6|1135.1|1335
1647628800000|2022-03-18 18:40:00|1137|1136.5|1136.3|1135.8|1137.1|1136.6|1135.7|1135.2|1186
1647629100000|2022-03-18 18:45:00|1136.4|1135.9|1136.3|1135.8|1136.9|1136.4|1136.2|1135.7|512
1647629400000|2022-03-18 18:50:00|1136.2|1135.7|1137.2|1136.7|1137.5|1137|1136.2|1135.7|851
1647629700000|2022-03-18 18:55:00|1137.1|1136.6|1137.3|1136.8|1137.4|1136.9|1136.6|1136.1|576
1647630000000|2022-03-18 19:00:00|1137.2|1136.7|1136.4|1135.9|1137.2|1136.7|1136.2|1135.7|562
1647630300000|2022-03-18 19:05:00|1136.3|1135.8|1136.4|1135.9|1136.4|1135.9|1135.9|1135.4|639
1647630600000|2022-03-18 19:10:00|1136.3|1135.8|1136.3|1135.8|1137.2|1136.7|1136.3|1135.8|656
1647630900000|2022-03-18 19:15:00|1136.2|1135.7|1136.4|1135.9|1136.5|1136|1135.6|1135.1|400
1647631200000|2022-03-18 19:20:00|1136.5|1136|1137.2|1136.7|1137.4|1136.9|1136.5|1136|496
1647631500000|2022-03-18 19:25:00|1137.1|1136.6|1137.4|1136.9|1137.8|1137.3|1137.1|1136.6|424
1647631800000|2022-03-18 19:30:00|1137.5|1137|1138.3|1137.8|1138.7|1138.2|1137.5|1137|590
1647632100000|2022-03-18 19:35:00|1138.2|1137.7|1136|1135.5|1138.3|1137.8|1136|1135.5|668
1647632400000|2022-03-18 19:40:00|1136.1|1135.6|1137.2|1136.7|1137.6|1137.1|1135.6|1135.1|945
1647632700000|2022-03-18 19:45:00|1137.3|1136.8|1136.5|1136|1137.6|1137.1|1136.3|1135.8|1717
1647633000000|2022-03-18 19:50:00|1136.4|1135.9|1137.6|1137.1|1137.6|1137.1|1136.4|1135.9|3782
1647633300000|2022-03-18 19:55:00|1137.7|1137.2|1136.7|1136.2|1138.6|1138.1|1136.6|1136.1|10170
1647633600000|2022-03-18 20:00:00|1136.6|1135.6|1137.4|1136.4|1138.2|1137.2|1136|1135|1293
1647633900000|2022-03-18 20:05:00|1137.3|1136.3|1136.8|1135.8|1137.3|1136.3|1136.6|1135.6|118
1647634200000|2022-03-18 20:10:00|1136.7|1135.7|1136.4|1135.4|1137.3|1136.3|1136.4|1135.4|40
1647634500000|2022-03-18 20:15:00|1136.7|1135.7|1137.1|1136.1|1137.1|1136.1|1136.1|1135.1|80
1647634800000|2022-03-18 20:20:00|1136.4|1135.4|1137.6|1136.6|1137.6|1136.6|1136.1|1135.1|34
1647635100000|2022-03-18 20:25:00|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|2
1647635700000|2022-03-18 20:35:00|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1
1647636000000|2022-03-18 20:40:00|1137.9|1136.9|1139.9|1138.9|1141.1|1140.1|1137.9|1136.9|48
1647636300000|2022-03-18 20:45:00|1139.8|1138.8|1139.5|1138.5|1140|1139|1138.8|1137.8|39
1647636600000|2022-03-18 20:50:00|1139.6|1138.6|1139.8|1138.8|1139.8|1138.8|1139.6|1138.6|7
1647636900000|2022-03-18 20:55:00|1140|1139|1140.4|1138.4|1140.4|1139.1|1138.7|1137.7|19
1647813900000|2022-03-20 22:05:00|1138.9|1136.9|1138.9|1136.9|1139|1137|1138.5|1136.5|0
1647814200000|2022-03-20 22:10:00|1139|1137|1139.8|1137.8|1139.9|1137.9|1138.9|1136.9|0
1647814500000|2022-03-20 22:15:00|1139.9|1137.9|1138.5|1136.5|1139.9|1137.9|1138.4|1136.4|0
1647814800000|2022-03-20 22:20:00|1138.6|1136.6|1138.4|1136.4|1138.8|1136.8|1138.2|1136.2|0
1647815100000|2022-03-20 22:25:00|1138.5|1136.5|1138.4|1136.4|1138.7|1136.7|1138.2|1136.2|0
1647815400000|2022-03-20 22:30:00|1138.5|1136.5|1138|1136|1138.7|1136.7|1138|1136|0
1647815700000|2022-03-20 22:35:00|1137.9|1135.9|1137.8|1135.8|1138.3|1136.3|1137.8|1135.8|0
1647816000000|2022-03-20 22:40:00|1137.9|1135.9|1138.3|1136.3|1138.4|1136.4|1137.6|1135.6|0
1647816300000|2022-03-20 22:45:00|1138.4|1136.4|1138.5|1136.5|1139.2|1137.2|1138.1|1136.1|0
1647816600000|2022-03-20 22:50:00|1138.6|1136.6|1138.4|1136.4|1138.6|1136.6|1138|1136|0
1647816900000|2022-03-20 22:55:00|1138.5|1136.5|1138.2|1136.2|1138.6|1136.6|1138|1136|0
1647817200000|2022-03-20 23:00:00|1138.1|1136.1|1137.8|1135.8|1138.2|1136.2|1137.8|1135.8|0
1647817500000|2022-03-20 23:05:00|1137.7|1135.7|1137.9|1135.9|1138.1|1136.1|1137.7|1135.7|0
1647817800000|2022-03-20 23:10:00|1137.8|1135.8|1137.6|1135.6|1137.8|1135.8|1137.6|1135.6|0
1647818100000|2022-03-20 23:15:00|1137.7|1135.7|1137.9|1135.9|1138|1136|1137.6|1135.6|0
1647818400000|2022-03-20 23:20:00|1137.8|1135.8|1137.6|1135.6|1137.8|1135.8|1137.5|1135.5|0
1647818700000|2022-03-20 23:25:00|1137.5|1135.5|1137.8|1135.8|1137.8|1135.8|1137.4|1135.4|0
1647819000000|2022-03-20 23:30:00|1137.9|1135.9|1137.1|1135.1|1138|1136|1137|1135|0
1647819300000|2022-03-20 23:35:00|1137.2|1135.2|1137.4|1135.4|1137.4|1135.4|1137|1135|0
1647819600000|2022-03-20 23:40:00|1137.5|1135.5|1137.4|1135.4|1137.7|1135.7|1137.3|1135.3|0
1647819900000|2022-03-20 23:45:00|1137.3|1135.3|1137.1|1135.1|1137.3|1135.3|1137|1135|0
1647820200000|2022-03-20 23:50:00|1137|1135|1137.2|1135.2|1137.2|1135.2|1137|1135|0
1647820500000|2022-03-20 23:55:00|1137.1|1135.1|1136.9|1134.9|1137.1|1135.1|1136.7|1134.7|0
1647820800000|2022-03-21 00:00:00|1137|1135|1134.6|1133.6|1137.1|1135.1|1134.1|1133.1|31
1647821100000|2022-03-21 00:05:00|1133.8|1132.8|1134.3|1133.3|1134.8|1133.8|1133.8|1132.8|77
1647821400000|2022-03-21 00:10:00|1134.2|1133.2|1134.5|1133.5|1134.5|1133.5|1134.1|1133.1|20
1647821700000|2022-03-21 00:15:00|1133.7|1132.7|1133.5|1132.5|1133.7|1132.7|1133.5|1132.5|7
1647822000000|2022-03-21 00:20:00|1133.4|1132.4|1132.8|1131.8|1133.4|1132.4|1132.1|1131.1|71
1647822300000|2022-03-21 00:25:00|1132.3|1131.3|1132.2|1131.2|1132.4|1131.4|1132|1131|27
1647822600000|2022-03-21 00:30:00|1132.3|1131.3|1132.2|1131.2|1132.4|1131.4|1132.1|1131.1|6
1647822900000|2022-03-21 00:35:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1
1647823200000|2022-03-21 00:40:00|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|3
1647823500000|2022-03-21 00:45:00|1132.4|1131.4|1133.4|1132.4|1133.4|1132.4|1132.4|1131.4|6
1647823800000|2022-03-21 00:50:00|1133.3|1132.3|1134.3|1133.3|1134.3|1133.3|1133.3|1132.3|30
1647824100000|2022-03-21 00:55:00|1134.5|1133.5|1134.5|1133.5|1135.1|1134.1|1134.5|1133.5|28
1647824400000|2022-03-21 01:00:00|1134.4|1133.4|1133.7|1132.7|1134.9|1133.9|1133.6|1132.6|117
1647824700000|2022-03-21 01:05:00|1133.9|1132.9|1132.7|1131.7|1134|1133|1132.6|1131.6|95
1647825000000|2022-03-21 01:10:00|1132.6|1131.6|1132.4|1131.4|1132.6|1131.6|1132.4|1131.4|9
1647825300000|2022-03-21 01:15:00|1132.3|1131.3|1129.8|1128.8|1132.3|1131.3|1127.7|1126.7|179
1647825600000|2022-03-21 01:20:00|1128.6|1127.6|1127|1126|1128.6|1127.6|1126.3|1125.3|84
1647825900000|2022-03-21 01:25:00|1126.9|1125.9|1127|1126|1127|1126|1125.3|1124.3|120
1647826200000|2022-03-21 01:30:00|1126.3|1125.3|1123.1|1122.1|1126.4|1125.4|1123|1122|170
1647826500000|2022-03-21 01:35:00|1123.3|1122.3|1122.9|1121.9|1124.1|1123.1|1122.3|1121.3|40
1647826800000|2022-03-21 01:40:00|1123.3|1122.3|1119|1118|1123.3|1122.3|1118.2|1117.2|88
1647827100000|2022-03-21 01:45:00|1119.4|1118.4|1122|1121|1122|1121|1119.3|1118.3|90
1647827400000|2022-03-21 01:50:00|1122.3|1121.3|1120.7|1119.7|1122.3|1121.3|1119.9|1118.9|46
1647827700000|2022-03-21 01:55:00|1120.9|1119.9|1121|1120|1122.7|1121.7|1120.9|1119.9|100
1647828000000|2022-03-21 02:00:00|1121.2|1120.2|1122.1|1121.1|1122.1|1121.1|1120.6|1119.6|91
1647828300000|2022-03-21 02:05:00|1122.5|1121.5|1120.8|1119.8|1122.5|1121.5|1120.5|1119.5|9
1647828600000|2022-03-21 02:10:00|1121.2|1120.2|1121.5|1120.5|1121.7|1120.7|1121.2|1120.2|19
1647828900000|2022-03-21 02:15:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1121.9|1120.9|52
1647829200000|2022-03-21 02:20:00|1122.3|1121.3|1122.4|1121.4|1122.4|1121.4|1121.2|1120.2|15
1647829500000|2022-03-21 02:25:00|1123.4|1122.4|1123.7|1122.7|1123.7|1122.7|1123.1|1122.1|39
1647829800000|2022-03-21 02:30:00|1123.5|1122.5|1123.5|1122.5|1123.9|1122.9|1123.1|1122.1|27
1647830100000|2022-03-21 02:35:00|1121.9|1120.9|1121.5|1120.5|1122.3|1121.3|1121.2|1120.2|63
1647830400000|2022-03-21 02:40:00|1120.8|1119.8|1120.9|1119.9|1120.9|1119.9|1120.8|1119.8|5
1647830700000|2022-03-21 02:45:00|1121.7|1120.7|1122.5|1121.5|1122.5|1121.5|1121.7|1120.7|6
1647831000000|2022-03-21 02:50:00|1121.1|1120.1|1119.9|1118.9|1121.1|1120.1|1119.8|1118.8|8
1647831300000|2022-03-21 02:55:00|1121.2|1120.2|1121.1|1120.1|1121.3|1120.3|1121.1|1120.1|42
1647831600000|2022-03-21 03:00:00|1120.6|1119.6|1118.7|1117.7|1120.6|1119.6|1118.6|1117.6|126
1647831900000|2022-03-21 03:05:00|1119.3|1118.3|1119.2|1118.2|1119.3|1118.3|1119.2|1118.2|17
1647832200000|2022-03-21 03:10:00|1119.9|1118.9|1119.8|1118.8|1119.9|1118.9|1119.8|1118.8|6
1647832500000|2022-03-21 03:15:00|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|2
1647833100000|2022-03-21 03:25:00|1118.6|1117.6|1117.7|1116.7|1118.6|1117.6|1117.6|1116.6|34
1647833400000|2022-03-21 03:30:00|1117.8|1116.8|1116.8|1115.8|1117.8|1116.8|1116.5|1115.5|118
1647833700000|2022-03-21 03:35:00|1116.7|1115.7|1117.1|1116.1|1117.2|1116.2|1115.8|1114.8|97
1647834000000|2022-03-21 03:40:00|1117|1116|1116.9|1115.9|1117.4|1116.4|1116.8|1115.8|128
1647834300000|2022-03-21 03:45:00|1116.8|1115.8|1116.8|1115.8|1117.5|1116.5|1116.5|1115.5|170
1647834600000|2022-03-21 03:50:00|1116.9|1115.9|1116.8|1115.8|1116.9|1115.9|1116.4|1115.4|12
1647834900000|2022-03-21 03:55:00|1116.9|1115.9|1116.8|1115.8|1117.4|1116.4|1116.8|1115.8|48
1647835200000|2022-03-21 04:00:00|1117.1|1116.1|1117.2|1116.2|1117.2|1116.2|1116.9|1115.9|8
1647835500000|2022-03-21 04:05:00|1116.7|1115.7|1116.4|1115.4|1116.7|1115.7|1116.4|1115.4|6
1647835800000|2022-03-21 04:10:00|1116.5|1115.5|1115.8|1114.8|1116.5|1115.5|1115.8|1114.8|19
1647836100000|2022-03-21 04:15:00|1115.9|1114.9|1115.9|1114.9|1116.3|1115.3|1115.5|1114.5|18
1647836400000|2022-03-21 04:20:00|1116|1115|1116.2|1115.2|1116.2|1115.2|1115.7|1114.7|11
1647836700000|2022-03-21 04:25:00|1116.4|1115.4|1116.4|1115.4|1116.5|1115.5|1116.1|1115.1|11
1647837000000|2022-03-21 04:30:00|1116.3|1115.3|1116.1|1115.1|1116.5|1115.5|1116|1115|57
1647837300000|2022-03-21 04:35:00|1116.2|1115.2|1116.3|1115.3|1116.3|1115.3|1115.8|1114.8|6
1647837600000|2022-03-21 04:40:00|1116.1|1115.1|1116.1|1115.1|1116.4|1115.4|1116.1|1115.1|8
1647837900000|2022-03-21 04:45:00|1116.3|1115.3|1116.1|1115.1|1116.3|1115.3|1115.9|1114.9|12
1647838200000|2022-03-21 04:50:00|1116|1115|1115.8|1114.8|1116|1115|1115.7|1114.7|6
1647838500000|2022-03-21 04:55:00|1115.7|1114.7|1116|1115|1116|1115|1115.6|1114.6|7
1647838800000|2022-03-21 05:00:00|1115.9|1114.9|1113.9|1112.9|1116.7|1115.7|1113.9|1112.9|102
1647839100000|2022-03-21 05:05:00|1113.6|1112.6|1113.2|1112.2|1113.7|1112.7|1112.9|1111.9|28
1647839400000|2022-03-21 05:10:00|1113.7|1112.7|1111.5|1110.5|1113.7|1112.7|1111.5|1110.5|56
1647839700000|2022-03-21 05:15:00|1111.4|1110.4|1109.5|1108.5|1111.7|1110.7|1109.5|1108.5|65
1647840000000|2022-03-21 05:20:00|1109.9|1108.9|1109.4|1108.4|1110.8|1109.8|1109.4|1108.4|59
1647840300000|2022-03-21 05:25:00|1109.7|1108.7|1109.9|1108.9|1110.3|1109.3|1109.3|1108.3|90
1647840600000|2022-03-21 05:30:00|1110.2|1109.2|1110.3|1109.3|1111.1|1110.1|1109.7|1108.7|162
1647840900000|2022-03-21 05:35:00|1110.6|1109.6|1111.1|1110.1|1111.1|1110.1|1109.3|1108.3|60
1647841200000|2022-03-21 05:40:00|1111.3|1110.3|1109.9|1108.9|1111.3|1110.3|1109.8|1108.8|21
1647841500000|2022-03-21 05:45:00|1109.6|1108.6|1108.4|1107.4|1110.1|1109.1|1108.4|1107.4|23
1647841800000|2022-03-21 05:50:00|1108.5|1107.5|1110.8|1109.8|1111.3|1110.3|1108.5|1107.5|45
1647842100000|2022-03-21 05:55:00|1111.2|1110.2|1110.7|1109.7|1111.2|1110.2|1110.3|1109.3|14
1647842400000|2022-03-21 06:00:00|1110.9|1109.9|1113.3|1112.3|1113.3|1112.3|1110.6|1109.6|200
1647842700000|2022-03-21 06:05:00|1113.4|1112.4|1113.2|1112.2|1114.1|1113.1|1112.9|1111.9|116
1647843000000|2022-03-21 06:10:00|1112.9|1111.9|1113.5|1112.5|1113.5|1112.5|1112.6|1111.6|9
1647843300000|2022-03-21 06:15:00|1113.1|1112.1|1113.1|1112.1|1113.4|1112.4|1111.9|1110.9|20
1647843600000|2022-03-21 06:20:00|1112.7|1111.7|1112|1111|1112.7|1111.7|1111|1110|28
1647843900000|2022-03-21 06:25:00|1112.2|1111.2|1111.5|1110.5|1112.2|1111.2|1111|1110|9
1647844200000|2022-03-21 06:30:00|1111.4|1110.4|1111|1110|1111.4|1110.4|1110.7|1109.7|21
1647844500000|2022-03-21 06:35:00|1110.8|1109.8|1113|1112|1113.1|1112.1|1110.8|1109.8|60
1647844800000|2022-03-21 06:40:00|1113.1|1112.1|1112.8|1111.8|1113.5|1112.5|1112.4|1111.4|52
1647845100000|2022-03-21 06:45:00|1112.7|1111.7|1112|1111|1112.7|1111.7|1112|1111|7
1647845400000|2022-03-21 06:50:00|1112.2|1111.2|1112.3|1111.3|1112.3|1111.3|1111.6|1110.6|22
1647845700000|2022-03-21 06:55:00|1112.7|1111.7|1112.5|1111.5|1113.1|1112.1|1112.5|1111.5|71
1647846000000|2022-03-21 07:00:00|1112.8|1111.8|1112|1111|1113.3|1112.3|1111.6|1110.6|50
1647846300000|2022-03-21 07:05:00|1111.8|1110.8|1110.2|1109.2|1112|1111|1110.1|1109.1|182
1647846600000|2022-03-21 07:10:00|1110.4|1109.4|1112.1|1111.1|1112.3|1111.3|1109.9|1108.9|225
1647846900000|2022-03-21 07:15:00|1112.3|1111.3|1111.7|1110.7|1112.6|1111.6|1111.5|1110.5|240
1647847200000|2022-03-21 07:20:00|1111.8|1110.8|1110.6|1109.6|1112.1|1111.1|1110.6|1109.6|109
1647847500000|2022-03-21 07:25:00|1110.5|1109.5|1111.1|1110.1|1111.7|1110.7|1110.5|1109.5|76
1647847800000|2022-03-21 07:30:00|1111|1110|1109.5|1108.5|1111|1110|1108.5|1107.5|138
1647848100000|2022-03-21 07:35:00|1109.6|1108.6|1109.3|1108.3|1110.2|1109.2|1108.9|1107.9|166
1647848400000|2022-03-21 07:40:00|1109.2|1108.2|1109.9|1108.9|1110.1|1109.1|1108.8|1107.8|207
1647848700000|2022-03-21 07:45:00|1109.7|1108.7|1110.3|1109.3|1111.1|1110.1|1109.7|1108.7|191
1647849000000|2022-03-21 07:50:00|1110.2|1109.2|1110.6|1109.6|1111|1110|1109.9|1108.9|152
1647849300000|2022-03-21 07:55:00|1110.8|1109.8|1111.6|1110.6|1112.1|1111.1|1110.7|1109.7|261
1647849600000|2022-03-21 08:00:00|1111.7|1110.7|1113|1112|1113.1|1112.1|1111.6|1110.6|668
1647849900000|2022-03-21 08:05:00|1113.1|1112.1|1113.3|1112.3|1114.1|1113.1|1112.7|1111.7|392
1647850200000|2022-03-21 08:10:00|1113.4|1112.4|1113|1112|1114.3|1113.3|1112.9|1111.9|478
1647850500000|2022-03-21 08:15:00|1113.1|1112.1|1115.2|1114.2|1115.5|1114.5|1113.1|1112.1|490
1647850800000|2022-03-21 08:20:00|1115.3|1114.3|1114.9|1113.9|1115.5|1114.5|1114.8|1113.8|154
1647851100000|2022-03-21 08:25:00|1114.7|1113.7|1114.2|1113.2|1115.2|1114.2|1114|1113|72
1647851400000|2022-03-21 08:30:00|1114.3|1113.3|1114|1113|1114.9|1113.9|1113.9|1112.9|86
1647851700000|2022-03-21 08:35:00|1113.9|1112.9|1115.1|1114.1|1115.1|1114.1|1113.8|1112.8|79
1647852000000|2022-03-21 08:40:00|1115|1114|1114.5|1113.5|1115.3|1114.3|1114.2|1113.2|93
1647852300000|2022-03-21 08:45:00|1114.7|1113.7|1114.2|1113.2|1115|1114|1114.1|1113.1|188
1647852600000|2022-03-21 08:50:00|1114.4|1113.4|1114.2|1113.2|1114.6|1113.6|1114.1|1113.1|160
1647852900000|2022-03-21 08:55:00|1114.1|1113.1|1114.7|1113.7|1114.7|1113.7|1113.8|1112.8|184
1647853200000|2022-03-21 09:00:00|1114.5|1113.5|1114.3|1113.3|1114.7|1113.7|1114|1113|100
1647853500000|2022-03-21 09:05:00|1114.2|1113.2|1113.8|1112.8|1114.4|1113.4|1113|1112|578
1647853800000|2022-03-21 09:10:00|1113.7|1112.7|1114.1|1113.1|1114.2|1113.2|1113.7|1112.7|47
1647854100000|2022-03-21 09:15:00|1114.2|1113.2|1114.7|1113.7|1114.8|1113.8|1113.6|1112.6|133
1647854400000|2022-03-21 09:20:00|1114.8|1113.8|1115|1114|1115.6|1114.6|1114.7|1113.7|87
1647854700000|2022-03-21 09:25:00|1115.2|1114.2|1115.4|1114.4|1115.4|1114.4|1114.7|1113.7|277
1647855000000|2022-03-21 09:30:00|1115.5|1114.5|1115.7|1114.7|1115.8|1114.8|1115.3|1114.3|194
1647855300000|2022-03-21 09:35:00|1115.8|1114.8|1115.8|1114.8|1116.4|1115.4|1115.7|1114.7|127
1647855600000|2022-03-21 09:40:00|1115.7|1114.7|1115.8|1114.8|1116.1|1115.1|1115.7|1114.7|97
1647855900000|2022-03-21 09:45:00|1115.7|1114.7|1115.8|1114.8|1115.9|1114.9|1115.3|1114.3|214
1647856200000|2022-03-21 09:50:00|1115.9|1114.9|1115.6|1114.6|1115.9|1114.9|1115.4|1114.4|202
1647856500000|2022-03-21 09:55:00|1115.7|1114.7|1115.8|1114.8|1115.9|1114.9|1115.5|1114.5|264
1647856800000|2022-03-21 10:00:00|1115.7|1114.7|1115.3|1114.3|1116|1115|1115.3|1114.3|197
1647857100000|2022-03-21 10:05:00|1115.4|1114.4|1115.1|1114.1|1115.6|1114.6|1115.1|1114.1|116
1647857400000|2022-03-21 10:10:00|1115.2|1114.2|1115.5|1114.5|1115.5|1114.5|1115.1|1114.1|141
1647857700000|2022-03-21 10:15:00|1115.4|1114.4|1114.9|1113.9|1115.5|1114.5|1114.8|1113.8|149
1647858000000|2022-03-21 10:20:00|1115.1|1114.1|1114.4|1113.4|1115.3|1114.3|1114.4|1113.4|193
1647858300000|2022-03-21 10:25:00|1114.3|1113.3|1114.2|1113.2|1114.6|1113.6|1114.1|1113.1|166
1647858600000|2022-03-21 10:30:00|1114.1|1113.1|1114.1|1113.1|1114.4|1113.4|1114|1113|145
1647858900000|2022-03-21 10:35:00|1114|1113|1114.1|1113.1|1114.4|1113.4|1114|1113|157
1647859200000|2022-03-21 10:40:00|1114.2|1113.2|1114.8|1113.8|1114.9|1113.9|1114.1|1113.1|191
1647859500000|2022-03-21 10:45:00|1114.9|1113.9|1114.5|1113.5|1114.9|1113.9|1114.5|1113.5|115
1647859800000|2022-03-21 10:50:00|1114.6|1113.6|1114.3|1113.3|1114.7|1113.7|1114.3|1113.3|89
1647860100000|2022-03-21 10:55:00|1114.4|1113.4|1114.8|1113.8|1115.1|1114.1|1114.4|1113.4|135
1647860400000|2022-03-21 11:00:00|1114.9|1113.9|1115.7|1114.7|1115.7|1114.7|1114.7|1113.7|125
1647860700000|2022-03-21 11:05:00|1115.6|1114.6|1115.7|1114.7|1116.6|1115.6|1115.5|1114.5|84
1647861000000|2022-03-21 11:10:00|1115.6|1114.6|1116|1115|1116|1115|1115.2|1114.2|412
1647861300000|2022-03-21 11:15:00|1116.2|1115.2|1117|1116|1117.1|1116.1|1115.9|1114.9|194
1647861600000|2022-03-21 11:20:00|1116.9|1115.9|1118|1117|1118|1117|1116.8|1115.8|467
1647861900000|2022-03-21 11:25:00|1117.9|1116.9|1118|1117|1118.3|1117.3|1117.8|1116.8|174
1647862200000|2022-03-21 11:30:00|1117.9|1116.9|1118.8|1117.8|1118.9|1117.9|1117.5|1116.5|547
1647862500000|2022-03-21 11:35:00|1118.9|1117.9|1118.2|1117.2|1119.1|1118.1|1117.9|1116.9|573
1647862800000|2022-03-21 11:40:00|1118.3|1117.3|1118.6|1117.6|1118.6|1117.6|1118.2|1117.2|350
1647863100000|2022-03-21 11:45:00|1118.7|1117.7|1118.2|1117.2|1118.7|1117.7|1118|1117|359
1647863400000|2022-03-21 11:50:00|1118.3|1117.3|1118.5|1117.5|1118.6|1117.6|1118.3|1117.3|157
1647863700000|2022-03-21 11:55:00|1118.4|1117.4|1118.3|1117.3|1118.5|1117.5|1118|1117|104
1647864000000|2022-03-21 12:00:00|1118.2|1117.2|1117.9|1116.9|1118.6|1117.6|1117.8|1116.8|211
1647864300000|2022-03-21 12:05:00|1117.8|1116.8|1117.8|1116.8|1118.3|1117.3|1117.7|1116.7|165
1647864600000|2022-03-21 12:10:00|1117.7|1116.7|1118|1117|1118.4|1117.4|1117.7|1116.7|94
1647864900000|2022-03-21 12:15:00|1117.9|1116.9|1117.2|1116.2|1118.1|1117.1|1117.1|1116.1|215
1647865200000|2022-03-21 12:20:00|1117.1|1116.1|1117.6|1116.6|1117.8|1116.8|1117|1116|266
1647865500000|2022-03-21 12:25:00|1117.7|1116.7|1117.5|1116.5|1117.9|1116.9|1117.5|1116.5|232
1647865800000|2022-03-21 12:30:00|1117.6|1116.6|1117.2|1116.2|1117.6|1116.6|1116.6|1115.6|220
1647866100000|2022-03-21 12:35:00|1117.1|1116.1|1117.7|1116.7|1117.8|1116.8|1116.6|1115.6|106
1647866400000|2022-03-21 12:40:00|1117.6|1116.6|1118.3|1117.3|1118.5|1117.5|1117.3|1116.3|377
1647866700000|2022-03-21 12:45:00|1118.2|1117.2|1118.6|1117.6|1118.7|1117.7|1118|1117|371
1647867000000|2022-03-21 12:50:00|1118.7|1117.7|1119.1|1118.1|1119.2|1118.2|1118.5|1117.5|429
1647867300000|2022-03-21 12:55:00|1119|1118|1119.6|1118.6|1119.7|1118.7|1119|1118|449
1647867600000|2022-03-21 13:00:00|1119.5|1118.5|1119.9|1118.9|1119.9|1118.9|1119.1|1118.1|667
1647867900000|2022-03-21 13:05:00|1120|1119|1121.1|1120.1|1121.1|1120.1|1119.9|1118.9|526
1647868200000|2022-03-21 13:10:00|1121.2|1120.2|1122.1|1121.1|1122.1|1121.1|1121.2|1120.2|865
1647868500000|2022-03-21 13:15:00|1122.2|1121.2|1122.1|1121.1|1122.5|1121.5|1121.7|1120.7|526
1647868800000|2022-03-21 13:20:00|1122.2|1121.2|1122.1|1121.1|1122.5|1121.5|1122|1121|328
1647869100000|2022-03-21 13:25:00|1122.2|1121.2|1120.4|1119.4|1122.5|1121.5|1120.4|1119.4|662
1647869400000|2022-03-21 13:30:00|1120.1|1119.6|1122.7|1122.2|1122.8|1122.3|1117.4|1116.9|6598
1647869700000|2022-03-21 13:35:00|1122.8|1122.3|1122.6|1122.1|1123.9|1123.4|1121|1120.5|4690
1647870000000|2022-03-21 13:40:00|1122.7|1122.2|1120.6|1120.1|1123.3|1122.8|1120.4|1119.9|4048
1647870300000|2022-03-21 13:45:00|1120.7|1120.2|1116.6|1116.1|1120.8|1120.3|1116.5|1116|1898
1647870600000|2022-03-21 13:50:00|1116.7|1116.2|1114.2|1113.7|1118.5|1118|1113.8|1113.3|2032
1647870900000|2022-03-21 13:55:00|1114.3|1113.8|1116.1|1115.6|1117.2|1116.7|1114.1|1113.6|2475
1647871200000|2022-03-21 14:00:00|1116.2|1115.7|1115.6|1115.1|1117|1116.5|1115.4|1114.9|1367
1647871500000|2022-03-21 14:05:00|1115.4|1114.9|1114.9|1114.4|1116.1|1115.6|1113.6|1113.1|1631
1647871800000|2022-03-21 14:10:00|1115|1114.5|1115.2|1114.7|1116.4|1115.9|1114.1|1113.6|2281
1647872100000|2022-03-21 14:15:00|1115.3|1114.8|1114.9|1114.4|1115.4|1114.9|1114.2|1113.7|1843
1647872400000|2022-03-21 14:20:00|1114.7|1114.2|1112.9|1112.4|1114.7|1114.2|1111.5|1111|2432
1647872700000|2022-03-21 14:25:00|1112.8|1112.3|1111.1|1110.6|1113|1112.5|1111|1110.5|1982
1647873000000|2022-03-21 14:30:00|1111.2|1110.7|1111.5|1111|1112.6|1112.1|1110.4|1109.9|2284
1647873300000|2022-03-21 14:35:00|1111.7|1111.2|1114.1|1113.6|1114.1|1113.6|1111.2|1110.7|1760
1647873600000|2022-03-21 14:40:00|1114|1113.5|1113.8|1113.3|1114.9|1114.4|1112.8|1112.3|1440
1647873900000|2022-03-21 14:45:00|1113.7|1113.2|1115.5|1115|1116.1|1115.6|1113.4|1112.9|1066
1647874200000|2022-03-21 14:50:00|1115.4|1114.9|1115.9|1115.4|1116.2|1115.7|1115|1114.5|657
1647874500000|2022-03-21 14:55:00|1116.1|1115.6|1116.8|1116.3|1117.1|1116.6|1115.5|1115|975
1647874800000|2022-03-21 15:00:00|1116.7|1116.2|1116.1|1115.6|1117.7|1117.2|1115.9|1115.4|1141
1647875100000|2022-03-21 15:05:00|1116|1115.5|1115|1114.5|1116|1115.5|1114.2|1113.7|1452
1647875400000|2022-03-21 15:10:00|1115.1|1114.6|1116.8|1116.3|1116.8|1116.3|1114.9|1114.4|1077
1647875700000|2022-03-21 15:15:00|1116.9|1116.4|1117.5|1117|1118.5|1118|1116.2|1115.7|1127
1647876000000|2022-03-21 15:20:00|1117.4|1116.9|1118.1|1117.6|1118.7|1118.2|1117.2|1116.7|996
1647876300000|2022-03-21 15:25:00|1118.2|1117.7|1119.6|1119.1|1119.8|1119.3|1118.2|1117.7|532
1647876600000|2022-03-21 15:30:00|1119.7|1119.2|1118.6|1118.1|1119.7|1119.2|1118.2|1117.7|544
1647876900000|2022-03-21 15:35:00|1118.7|1118.2|1119.7|1119.2|1120.2|1119.7|1117.7|1117.2|926
1647877200000|2022-03-21 15:40:00|1119.8|1119.3|1118.7|1118.2|1120.7|1120.2|1118.7|1118.2|670
1647877500000|2022-03-21 15:45:00|1118.8|1118.3|1118.7|1118.2|1120|1119.5|1118.3|1117.8|979
1647877800000|2022-03-21 15:50:00|1118.8|1118.3|1119.2|1118.7|1120|1119.5|1118.1|1117.6|735
1647878100000|2022-03-21 15:55:00|1119.1|1118.6|1119.7|1119.2|1120.1|1119.6|1118.7|1118.2|515
1647878400000|2022-03-21 16:00:00|1119.9|1119.4|1118.3|1117.8|1120.2|1119.7|1118.2|1117.7|614
1647878700000|2022-03-21 16:05:00|1118.4|1117.9|1119|1118.5|1119|1118.5|1117.3|1116.8|764
1647879000000|2022-03-21 16:10:00|1118.9|1118.4|1119.1|1118.6|1119.3|1118.8|1118.2|1117.7|579
1647879300000|2022-03-21 16:15:00|1119.2|1118.7|1119|1118.5|1119.5|1119|1117.9|1117.4|721
1647879600000|2022-03-21 16:20:00|1119.1|1118.6|1119.7|1119.2|1120.3|1119.8|1119|1118.5|684
1647879900000|2022-03-21 16:25:00|1119.8|1119.3|1119.6|1119.1|1120.2|1119.7|1118.8|1118.3|363
1647880200000|2022-03-21 16:30:00|1119.7|1119.2|1115.6|1115.1|1119.7|1119.2|1114.8|1114.3|1388
1647880500000|2022-03-21 16:35:00|1115.7|1115.2|1115.8|1115.3|1116.1|1115.6|1113.3|1112.8|1126
1647880800000|2022-03-21 16:40:00|1115.9|1115.4|1117.9|1117.4|1118.2|1117.7|1115.6|1115.1|1626
1647881100000|2022-03-21 16:45:00|1117.8|1117.3|1118|1117.5|1118.5|1118|1116.9|1116.4|1231
1647881400000|2022-03-21 16:50:00|1118.1|1117.6|1115.6|1115.1|1118.1|1117.6|1115.6|1115.1|1732
1647881700000|2022-03-21 16:55:00|1115.5|1115|1114.9|1114.4|1116.7|1116.2|1114.6|1114.1|801
1647882000000|2022-03-21 17:00:00|1115|1114.5|1114.2|1113.7|1115.4|1114.9|1113.9|1113.4|876
1647882300000|2022-03-21 17:05:00|1114.1|1113.6|1114.8|1114.3|1115.3|1114.8|1113.9|1113.4|960
1647882600000|2022-03-21 17:10:00|1115|1114.5|1113.6|1113.1|1115.1|1114.6|1113.5|1113|516
1647882900000|2022-03-21 17:15:00|1113.7|1113.2|1112.2|1111.7|1113.8|1113.3|1112.2|1111.7|714
1647883200000|2022-03-21 17:20:00|1112.1|1111.6|1113.2|1112.7|1113.7|1113.2|1112.1|1111.6|847
1647883500000|2022-03-21 17:25:00|1113.3|1112.8|1113.6|1113.1|1114.4|1113.9|1113|1112.5|644
1647883800000|2022-03-21 17:30:00|1113.7|1113.2|1115.4|1114.9|1115.7|1115.2|1113.4|1112.9|687
1647884100000|2022-03-21 17:35:00|1115.2|1114.7|1115.7|1115.2|1116.4|1115.9|1114.7|1114.2|763
1647884400000|2022-03-21 17:40:00|1115.6|1115.1|1114.8|1114.3|1115.7|1115.2|1113.9|1113.4|620
1647884700000|2022-03-21 17:45:00|1114.9|1114.4|1115.6|1115.1|1116|1115.5|1114.3|1113.8|577
1647885000000|2022-03-21 17:50:00|1115.7|1115.2|1116|1115.5|1116.4|1115.9|1115.5|1115|588
1647885300000|2022-03-21 17:55:00|1116.1|1115.6|1116.2|1115.7|1116.2|1115.7|1115|1114.5|481
1647885600000|2022-03-21 18:00:00|1116.1|1115.6|1115.6|1115.1|1116.7|1116.2|1115.2|1114.7|874
1647885900000|2022-03-21 18:05:00|1115.5|1115|1116.4|1115.9|1116.6|1116.1|1114.5|1114|846
1647886200000|2022-03-21 18:10:00|1116.3|1115.8|1116.1|1115.6|1117|1116.5|1115.8|1115.3|1207
1647886500000|2022-03-21 18:15:00|1116|1115.5|1116.6|1116.1|1116.6|1116.1|1115.6|1115.1|538
1647886800000|2022-03-21 18:20:00|1116.7|1116.2|1118.8|1118.3|1119.6|1119.1|1116.6|1116.1|2012
1647887100000|2022-03-21 18:25:00|1118.7|1118.2|1119.8|1119.3|1120.3|1119.8|1118.3|1117.8|1178
1647887400000|2022-03-21 18:30:00|1120|1119.5|1119|1118.5|1120|1119.5|1118.6|1118.1|689
1647887700000|2022-03-21 18:35:00|1119.1|1118.6|1118.3|1117.8|1119.1|1118.6|1118.1|1117.6|478
1647888000000|2022-03-21 18:40:00|1118.2|1117.7|1119.2|1118.7|1119.2|1118.7|1117.4|1116.9|588
1647888300000|2022-03-21 18:45:00|1119.3|1118.8|1118.9|1118.4|1119.7|1119.2|1118.6|1118.1|655
1647888600000|2022-03-21 18:50:00|1118.8|1118.3|1118.4|1117.9|1119.2|1118.7|1118.2|1117.7|468
1647888900000|2022-03-21 18:55:00|1118.5|1118|1116.6|1116.1|1118.7|1118.2|1116.3|1115.8|550
1647889200000|2022-03-21 19:00:00|1116.5|1116|1116.5|1116|1117|1116.5|1116.3|1115.8|678
1647889500000|2022-03-21 19:05:00|1116.6|1116.1|1116.8|1116.3|1117.1|1116.6|1116.3|1115.8|574
1647889800000|2022-03-21 19:10:00|1116.7|1116.2|1117.4|1116.9|1117.6|1117.1|1116.6|1116.1|716
1647890100000|2022-03-21 19:15:00|1117.5|1117|1117.3|1116.8|1118.4|1117.9|1117.1|1116.6|853
1647890400000|2022-03-21 19:20:00|1117.2|1116.7|1118.1|1117.6|1118.3|1117.8|1117.2|1116.7|681
1647890700000|2022-03-21 19:25:00|1118.2|1117.7|1119|1118.5|1119.1|1118.6|1117.8|1117.3|1313
1647891000000|2022-03-21 19:30:00|1119.1|1118.6|1118.7|1118.2|1119.6|1119.1|1118.2|1117.7|1339
1647891300000|2022-03-21 19:35:00|1118.6|1118.1|1118|1117.5|1119|1118.5|1117.9|1117.4|861
1647891600000|2022-03-21 19:40:00|1118.1|1117.6|1117.7|1117.2|1118.6|1118.1|1117.5|1117|726
1647891900000|2022-03-21 19:45:00|1117.8|1117.3|1116.6|1116.1|1118.2|1117.7|1116.6|1116.1|1111
1647892200000|2022-03-21 19:50:00|1117.1|1116.6|1118.7|1118.2|1118.7|1118.2|1117.1|1116.6|1792
1647892500000|2022-03-21 19:55:00|1118.8|1118.3|1119.9|1119.4|1120|1119.5|1118.7|1118.2|4502
1647892800000|2022-03-21 20:00:00|1120.1|1119.1|1120.6|1119.6|1120.7|1119.7|1119.8|1118.8|793
1647893100000|2022-03-21 20:05:00|1120.4|1119.4|1120.1|1119.1|1120.4|1119.4|1120.1|1119.1|57
1647893400000|2022-03-21 20:10:00|1120.2|1119.2|1121|1120|1121|1120|1120.2|1119.2|66
1647893700000|2022-03-21 20:15:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1
1647894000000|2022-03-21 20:20:00|1121|1120|1120.8|1119.8|1121.1|1120.1|1120.8|1119.8|7
1647894300000|2022-03-21 20:25:00|1120.3|1119.3|1120.2|1119.2|1120.3|1119.3|1120.2|1119.2|4
1647894600000|2022-03-21 20:30:00|1120.4|1119.4|1120.7|1119.7|1120.7|1119.7|1120.4|1119.4|2
1647895500000|2022-03-21 20:45:00|1120.8|1119.8|1121.4|1120.4|1121.4|1120.4|1120.8|1119.8|53
1647895800000|2022-03-21 20:50:00|1121|1120|1121|1120|1121.2|1120.2|1120.8|1119.8|34
1647896100000|2022-03-21 20:55:00|1120.9|1119.9|1121.7|1120.7|1121.7|1120.7|1120.8|1119.8|53
1647897000000|2022-03-21 21:10:00|1120.2|1119.2|1118.2|1117.2|1120.2|1119.2|1118.2|1117.2|44
1647900000000|2022-03-21 22:00:00|1118.8|1116.8|1118.1|1116.1|1118.8|1116.8|1118|1116|0
1647900300000|2022-03-21 22:05:00|1118.2|1116.2|1118|1116|1118.4|1116.4|1117.8|1115.8|0
1647900600000|2022-03-21 22:10:00|1118.1|1116.1|1118.1|1116.1|1118.3|1116.3|1118|1116|0
1647900900000|2022-03-21 22:15:00|1118|1116|1118|1116|1118.1|1116.1|1117.9|1115.9|0
1647901200000|2022-03-21 22:20:00|1117.9|1115.9|1117.7|1115.7|1118|1116|1117.6|1115.6|0
1647901500000|2022-03-21 22:25:00|1117.8|1115.8|1117.7|1115.7|1117.8|1115.8|1117.6|1115.6|0
1647901800000|2022-03-21 22:30:00|1117.6|1115.6|1117.4|1115.4|1117.7|1115.7|1117.3|1115.3|0
1647902100000|2022-03-21 22:35:00|1117.5|1115.5|1117.7|1115.7|1117.7|1115.7|1117.4|1115.4|0
1647902400000|2022-03-21 22:40:00|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|1117.7|1115.7|0
1647902700000|2022-03-21 22:45:00|1117.7|1115.7|1117.5|1115.5|1117.7|1115.7|1117.4|1115.4|0
1647903000000|2022-03-21 22:50:00|1117.6|1115.6|1117.9|1115.9|1117.9|1115.9|1117.5|1115.5|0
1647903300000|2022-03-21 22:55:00|1117.8|1115.8|1117.5|1115.5|1117.8|1115.8|1117.5|1115.5|0
1647903600000|2022-03-21 23:00:00|1117.4|1115.4|1117.6|1115.6|1117.6|1115.6|1117.4|1115.4|0
1647903900000|2022-03-21 23:05:00|1117.5|1115.5|1117.4|1115.4|1117.6|1115.6|1117.3|1115.3|0
1647904200000|2022-03-21 23:10:00|1117.5|1115.5|1117|1115|1117.5|1115.5|1116.8|1114.8|0
1647904500000|2022-03-21 23:15:00|1116.9|1114.9|1117.1|1115.1|1117.1|1115.1|1115.9|1113.9|0
1647904800000|2022-03-21 23:20:00|1117.2|1115.2|1117.2|1115.2|1117.3|1115.3|1117|1115|0
1647905100000|2022-03-21 23:25:00|1117.1|1115.1|1117.3|1115.3|1117.5|1115.5|1116.9|1114.9|0
1647905400000|2022-03-21 23:30:00|1117.4|1115.4|1117.2|1115.2|1117.4|1115.4|1117|1115|0
1647905700000|2022-03-21 23:35:00|1117.1|1115.1|1117.3|1115.3|1117.3|1115.3|1117.1|1115.1|0
1647906000000|2022-03-21 23:40:00|1117.2|1115.2|1116.8|1114.8|1117.3|1115.3|1116.7|1114.7|0
1647906300000|2022-03-21 23:45:00|1116.9|1114.9|1116.7|1114.7|1116.9|1114.9|1116.7|1114.7|0
1647906600000|2022-03-21 23:50:00|1116.8|1114.8|1116.5|1114.5|1117|1115|1116.4|1114.4|0
1647906900000|2022-03-21 23:55:00|1116.4|1114.4|1115.9|1113.9|1116.4|1114.4|1115.9|1113.9|0
1647907200000|2022-03-22 00:00:00|1115.8|1113.8|1117.2|1116.2|1119.3|1118.3|1115.7|1113.7|15
1647907500000|2022-03-22 00:05:00|1117.6|1116.6|1116.6|1115.6|1117.7|1116.7|1116.5|1115.5|50
1647907800000|2022-03-22 00:10:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.5|1115.5|19
1647908100000|2022-03-22 00:15:00|1117.3|1116.3|1117.3|1116.3|1118.2|1117.2|1116.9|1115.9|19
1647908400000|2022-03-22 00:20:00|1117.4|1116.4|1117.7|1116.7|1118.1|1117.1|1117.4|1116.4|14
1647908700000|2022-03-22 00:25:00|1117.8|1116.8|1117.9|1116.9|1118|1117|1117.6|1116.6|5
1647909000000|2022-03-22 00:30:00|1118|1117|1118|1117|1118.2|1117.2|1117.4|1116.4|14
1647909300000|2022-03-22 00:35:00|1118.1|1117.1|1116.8|1115.8|1118.1|1117.1|1116.5|1115.5|46
1647909600000|2022-03-22 00:40:00|1116.7|1115.7|1116.7|1115.7|1116.8|1115.8|1116.3|1115.3|54
1647909900000|2022-03-22 00:45:00|1116.9|1115.9|1116.4|1115.4|1116.9|1115.9|1116.4|1115.4|11
1647910500000|2022-03-22 00:55:00|1116.1|1115.1|1114.7|1113.7|1116.1|1115.1|1114.7|1113.7|13
1647910800000|2022-03-22 01:00:00|1114.9|1113.9|1114.4|1113.4|1114.9|1113.9|1113.3|1112.3|47
1647911100000|2022-03-22 01:05:00|1114.2|1113.2|1115.3|1114.3|1115.4|1114.4|1114.2|1113.2|50
1647911400000|2022-03-22 01:10:00|1115.5|1114.5|1115.2|1114.2|1115.5|1114.5|1114.9|1113.9|43
1647911700000|2022-03-22 01:15:00|1115.5|1114.5|1114.9|1113.9|1117.4|1116.4|1114.6|1113.6|197
1647912000000|2022-03-22 01:20:00|1115.4|1114.4|1115.1|1114.1|1116.8|1115.8|1115.1|1114.1|45
1647912300000|2022-03-22 01:25:00|1115.8|1114.8|1116.2|1115.2|1116.7|1115.7|1115.2|1114.2|32
1647912600000|2022-03-22 01:30:00|1116.3|1115.3|1114.9|1113.9|1117.8|1116.8|1114.9|1113.9|162
1647912900000|2022-03-22 01:35:00|1115.2|1114.2|1116.8|1115.8|1117.2|1116.2|1115|1114|144
1647913200000|2022-03-22 01:40:00|1116.6|1115.6|1113.3|1112.3|1116.8|1115.8|1113.3|1112.3|108
1647913500000|2022-03-22 01:45:00|1113.4|1112.4|1112.6|1111.6|1114.6|1113.6|1112.5|1111.5|78
1647913800000|2022-03-22 01:50:00|1112.7|1111.7|1116.1|1115.1|1116.3|1115.3|1112.7|1111.7|50
1647914100000|2022-03-22 01:55:00|1115.9|1114.9|1115.6|1114.6|1116.1|1115.1|1114.7|1113.7|42
1647914400000|2022-03-22 02:00:00|1115.5|1114.5|1116.7|1115.7|1117|1116|1115.5|1114.5|47
1647914700000|2022-03-22 02:05:00|1116.3|1115.3|1116.7|1115.7|1117.1|1116.1|1115.4|1114.4|23
1647915000000|2022-03-22 02:10:00|1116.5|1115.5|1116.4|1115.4|1117.2|1116.2|1116.3|1115.3|19
1647915300000|2022-03-22 02:15:00|1115.9|1114.9|1115.5|1114.5|1116.1|1115.1|1115.3|1114.3|22
1647915600000|2022-03-22 02:20:00|1115.7|1114.7|1115.9|1114.9|1116.7|1115.7|1115.7|1114.7|42
1647915900000|2022-03-22 02:25:00|1115.7|1114.7|1115.1|1114.1|1115.8|1114.8|1114.4|1113.4|52
1647916200000|2022-03-22 02:30:00|1114.9|1113.9|1115.7|1114.7|1117|1116|1114.8|1113.8|288
1647916500000|2022-03-22 02:35:00|1115.5|1114.5|1117.4|1116.4|1117.5|1116.5|1115.5|1114.5|21
1647916800000|2022-03-22 02:40:00|1117.5|1116.5|1118|1117|1118|1117|1117.1|1116.1|25
1647917100000|2022-03-22 02:45:00|1118.1|1117.1|1117.7|1116.7|1118.2|1117.2|1117.3|1116.3|71
1647917400000|2022-03-22 02:50:00|1117.8|1116.8|1118.4|1117.4|1119.1|1118.1|1117.8|1116.8|85
1647917700000|2022-03-22 02:55:00|1118.6|1117.6|1118.3|1117.3|1118.8|1117.8|1118.1|1117.1|35
1647918000000|2022-03-22 03:00:00|1118.4|1117.4|1116.8|1115.8|1118.5|1117.5|1116.7|1115.7|44
1647918300000|2022-03-22 03:05:00|1116.6|1115.6|1116.2|1115.2|1116.7|1115.7|1115.7|1114.7|54
1647918600000|2022-03-22 03:10:00|1116.4|1115.4|1116.6|1115.6|1117.2|1116.2|1116.4|1115.4|36
1647918900000|2022-03-22 03:15:00|1116.5|1115.5|1118|1117|1118.2|1117.2|1116.5|1115.5|63
1647919200000|2022-03-22 03:20:00|1118.1|1117.1|1117.7|1116.7|1118.3|1117.3|1117.5|1116.5|66
1647919500000|2022-03-22 03:25:00|1117.8|1116.8|1118.6|1117.6|1118.9|1117.9|1117.5|1116.5|83
1647919800000|2022-03-22 03:30:00|1118.5|1117.5|1118.1|1117.1|1118.8|1117.8|1117.8|1116.8|41
1647920100000|2022-03-22 03:35:00|1118.5|1117.5|1118.2|1117.2|1119|1118|1118|1117|37
1647920400000|2022-03-22 03:40:00|1118.1|1117.1|1118.6|1117.6|1119|1118|1117.7|1116.7|46
1647920700000|2022-03-22 03:45:00|1118.5|1117.5|1118.6|1117.6|1118.7|1117.7|1117.9|1116.9|58
1647921000000|2022-03-22 03:50:00|1118.5|1117.5|1118.5|1117.5|1119|1118|1118.1|1117.1|47
1647921300000|2022-03-22 03:55:00|1118.3|1117.3|1117.4|1116.4|1118.3|1117.3|1117.4|1116.4|42
1647921600000|2022-03-22 04:00:00|1117.7|1116.7|1117.5|1116.5|1117.7|1116.7|1117.3|1116.3|33
1647921900000|2022-03-22 04:05:00|1117.3|1116.3|1117.5|1116.5|1117.9|1116.9|1117.3|1116.3|33
1647922200000|2022-03-22 04:10:00|1117.4|1116.4|1118.3|1117.3|1118.7|1117.7|1117.4|1116.4|98
1647922500000|2022-03-22 04:15:00|1118.2|1117.2|1117.8|1116.8|1118.3|1117.3|1117.6|1116.6|43
1647922800000|2022-03-22 04:20:00|1117.9|1116.9|1116.8|1115.8|1117.9|1116.9|1116.6|1115.6|54
1647923100000|2022-03-22 04:25:00|1117|1116|1117|1116|1117.1|1116.1|1116.4|1115.4|29
1647923400000|2022-03-22 04:30:00|1116.9|1115.9|1117.1|1116.1|1117.6|1116.6|1116.9|1115.9|37
1647923700000|2022-03-22 04:35:00|1116.9|1115.9|1116.4|1115.4|1117.2|1116.2|1116.3|1115.3|42
1647924000000|2022-03-22 04:40:00|1116.2|1115.2|1116.5|1115.5|1116.9|1115.9|1116.2|1115.2|43
1647924300000|2022-03-22 04:45:00|1116.4|1115.4|1115.7|1114.7|1116.5|1115.5|1115.7|1114.7|34
1647924600000|2022-03-22 04:50:00|1115.6|1114.6|1116.2|1115.2|1116.2|1115.2|1115.5|1114.5|30
1647924900000|2022-03-22 04:55:00|1115.8|1114.8|1115.8|1114.8|1116.2|1115.2|1115.8|1114.8|29
1647925200000|2022-03-22 05:00:00|1116|1115|1115.2|1114.2|1116.7|1115.7|1115|1114|42
1647925500000|2022-03-22 05:05:00|1115|1114|1114.6|1113.6|1115|1114|1113.8|1112.8|18
1647925800000|2022-03-22 05:10:00|1115.2|1114.2|1114.9|1113.9|1115.8|1114.8|1114.9|1113.9|36
1647926100000|2022-03-22 05:15:00|1115.4|1114.4|1115|1114|1115.4|1114.4|1114.7|1113.7|15
1647926400000|2022-03-22 05:20:00|1115.7|1114.7|1116.3|1115.3|1116.4|1115.4|1115.5|1114.5|30
1647926700000|2022-03-22 05:25:00|1116.4|1115.4|1118.3|1117.3|1118.3|1117.3|1116.4|1115.4|204
1647927000000|2022-03-22 05:30:00|1118.6|1117.6|1121.1|1120.1|1121.3|1120.3|1118.5|1117.5|244
1647927300000|2022-03-22 05:35:00|1121.2|1120.2|1123|1122|1123.4|1122.4|1121.1|1120.1|103
1647927600000|2022-03-22 05:40:00|1122.9|1121.9|1121.8|1120.8|1123.5|1122.5|1120.6|1119.6|93
1647927900000|2022-03-22 05:45:00|1120.9|1119.9|1122.9|1121.9|1123|1122|1120.9|1119.9|9
1647928200000|2022-03-22 05:50:00|1121.9|1120.9|1122.5|1121.5|1122.6|1121.6|1121.5|1120.5|29
1647928500000|2022-03-22 05:55:00|1122|1121|1120.5|1119.5|1122.5|1121.5|1120.5|1119.5|30
1647928800000|2022-03-22 06:00:00|1120.4|1119.4|1120.8|1119.8|1121|1120|1120.4|1119.4|9
1647929100000|2022-03-22 06:05:00|1120.3|1119.3|1119.9|1118.9|1120.3|1119.3|1119.5|1118.5|20
1647929400000|2022-03-22 06:10:00|1119.8|1118.8|1120.9|1119.9|1121|1120|1119.5|1118.5|36
1647929700000|2022-03-22 06:15:00|1120.6|1119.6|1121.1|1120.1|1122|1121|1120.3|1119.3|55
1647930000000|2022-03-22 06:20:00|1122.1|1121.1|1122.1|1121.1|1122.5|1121.5|1122|1121|14
1647930300000|2022-03-22 06:25:00|1121.6|1120.6|1121.4|1120.4|1121.9|1120.9|1121.2|1120.2|56
1647930600000|2022-03-22 06:30:00|1120.9|1119.9|1121.4|1120.4|1121.4|1120.4|1120.3|1119.3|38
1647930900000|2022-03-22 06:35:00|1121.2|1120.2|1122.2|1121.2|1122.2|1121.2|1121.2|1120.2|12
1647931200000|2022-03-22 06:40:00|1122.7|1121.7|1122|1121|1122.7|1121.7|1121.8|1120.8|23
1647931500000|2022-03-22 06:45:00|1122.1|1121.1|1122.6|1121.6|1122.8|1121.8|1122.1|1121.1|21
1647931800000|2022-03-22 06:50:00|1122.7|1121.7|1123|1122|1123.6|1122.6|1122.6|1121.6|22
1647932100000|2022-03-22 06:55:00|1122.4|1121.4|1121.9|1120.9|1122.4|1121.4|1121.6|1120.6|26
1647932400000|2022-03-22 07:00:00|1121.7|1120.7|1122.5|1121.5|1122.5|1121.5|1120.2|1119.2|137
1647932700000|2022-03-22 07:05:00|1122.8|1121.8|1122.9|1121.9|1123.1|1122.1|1121.8|1120.8|51
1647933000000|2022-03-22 07:10:00|1122.7|1121.7|1124.1|1123.1|1124.5|1123.5|1122.7|1121.7|75
1647933300000|2022-03-22 07:15:00|1124.5|1123.5|1126|1125|1126.3|1125.3|1124.3|1123.3|113
1647933600000|2022-03-22 07:20:00|1126.2|1125.2|1127.1|1126.1|1127.1|1126.1|1125.6|1124.6|92
1647933900000|2022-03-22 07:25:00|1127.2|1126.2|1128.3|1127.3|1128.7|1127.7|1126.6|1125.6|243
1647934200000|2022-03-22 07:30:00|1128.2|1127.2|1129.1|1128.1|1129.2|1128.2|1127.7|1126.7|158
1647934500000|2022-03-22 07:35:00|1129|1128|1127.5|1126.5|1129.3|1128.3|1126.9|1125.9|188
1647934800000|2022-03-22 07:40:00|1127.3|1126.3|1128|1127|1128|1127|1127|1126|129
1647935100000|2022-03-22 07:45:00|1128.2|1127.2|1127.6|1126.6|1129|1128|1127.5|1126.5|160
1647935400000|2022-03-22 07:50:00|1127.5|1126.5|1128.5|1127.5|1128.5|1127.5|1127.2|1126.2|276
1647935700000|2022-03-22 07:55:00|1128.3|1127.3|1129.3|1128.3|1129.3|1128.3|1128|1127|334
1647936000000|2022-03-22 08:00:00|1129.1|1128.1|1130|1129|1130.3|1129.3|1128.6|1127.6|367
1647936300000|2022-03-22 08:05:00|1129.8|1128.8|1129.7|1128.7|1130.4|1129.4|1129.4|1128.4|444
1647936600000|2022-03-22 08:10:00|1129.6|1128.6|1130.9|1129.9|1131.5|1130.5|1129.3|1128.3|340
1647936900000|2022-03-22 08:15:00|1131|1130|1130.6|1129.6|1131|1130|1130|1129|182
1647937200000|2022-03-22 08:20:00|1130.7|1129.7|1131.7|1130.7|1131.8|1130.8|1130.2|1129.2|172
1647937500000|2022-03-22 08:25:00|1131.6|1130.6|1131.2|1130.2|1131.7|1130.7|1130.8|1129.8|284
1647937800000|2022-03-22 08:30:00|1131.3|1130.3|1131.7|1130.7|1131.8|1130.8|1130.9|1129.9|253
1647938100000|2022-03-22 08:35:00|1131.6|1130.6|1132.1|1131.1|1132.1|1131.1|1131.3|1130.3|107
1647938400000|2022-03-22 08:40:00|1132.2|1131.2|1132.4|1131.4|1132.6|1131.6|1131.5|1130.5|89
1647938700000|2022-03-22 08:45:00|1132.3|1131.3|1131.5|1130.5|1132.6|1131.6|1131.5|1130.5|215
1647939000000|2022-03-22 08:50:00|1131.4|1130.4|1131.7|1130.7|1131.7|1130.7|1131.3|1130.3|388
1647939300000|2022-03-22 08:55:00|1131.8|1130.8|1131.6|1130.6|1132.2|1131.2|1131.6|1130.6|362
1647939600000|2022-03-22 09:00:00|1131.5|1130.5|1132.4|1131.4|1132.7|1131.7|1131.5|1130.5|260
1647939900000|2022-03-22 09:05:00|1132.3|1131.3|1132.7|1131.7|1132.8|1131.8|1132.1|1131.1|304
1647940200000|2022-03-22 09:10:00|1132.6|1131.6|1132.5|1131.5|1132.7|1131.7|1132.3|1131.3|167
1647940500000|2022-03-22 09:15:00|1132.4|1131.4|1132.7|1131.7|1132.9|1131.9|1132.4|1131.4|210
1647940800000|2022-03-22 09:20:00|1132.6|1131.6|1131.9|1130.9|1132.8|1131.8|1131.8|1130.8|200
1647941100000|2022-03-22 09:25:00|1132|1131|1131.7|1130.7|1132.1|1131.1|1131.6|1130.6|129
1647941400000|2022-03-22 09:30:00|1131.6|1130.6|1132|1131|1132.2|1131.2|1131.5|1130.5|155
1647941700000|2022-03-22 09:35:00|1132.1|1131.1|1132.2|1131.2|1132.5|1131.5|1132|1131|215
1647942000000|2022-03-22 09:40:00|1132.1|1131.1|1132.3|1131.3|1132.3|1131.3|1131.9|1130.9|87
1647942300000|2022-03-22 09:45:00|1132.4|1131.4|1132.1|1131.1|1132.4|1131.4|1131.7|1130.7|102
1647942600000|2022-03-22 09:50:00|1132|1131|1132.2|1131.2|1132.5|1131.5|1131.8|1130.8|52
1647942900000|2022-03-22 09:55:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1131.8|1130.8|61
1647943200000|2022-03-22 10:00:00|1132.1|1131.1|1131.3|1130.3|1132.1|1131.1|1131.1|1130.1|96
1647943500000|2022-03-22 10:05:00|1131.2|1130.2|1131|1130|1131.2|1130.2|1130.8|1129.8|118
1647943800000|2022-03-22 10:10:00|1130.9|1129.9|1131.1|1130.1|1131.5|1130.5|1130.8|1129.8|40
1647944100000|2022-03-22 10:15:00|1131.3|1130.3|1131.5|1130.5|1131.6|1130.6|1130.9|1129.9|87
1647944400000|2022-03-22 10:20:00|1131.6|1130.6|1131.4|1130.4|1131.6|1130.6|1131.3|1130.3|21
1647944700000|2022-03-22 10:25:00|1131.5|1130.5|1131.8|1130.8|1131.8|1130.8|1131.3|1130.3|133
1647945000000|2022-03-22 10:30:00|1131.9|1130.9|1133.5|1132.5|1134.1|1133.1|1131.6|1130.6|859
1647945300000|2022-03-22 10:35:00|1133.6|1132.6|1132.8|1131.8|1133.7|1132.7|1132.4|1131.4|48
1647945600000|2022-03-22 10:40:00|1132.7|1131.7|1133.7|1132.7|1133.8|1132.8|1132.7|1131.7|176
1647945900000|2022-03-22 10:45:00|1133.6|1132.6|1133.3|1132.3|1133.7|1132.7|1133.2|1132.2|93
1647946200000|2022-03-22 10:50:00|1133.2|1132.2|1132.9|1131.9|1133.2|1132.2|1132.6|1131.6|34
1647946500000|2022-03-22 10:55:00|1133|1132|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|33
1647946800000|2022-03-22 11:00:00|1132.6|1131.6|1131.5|1130.5|1132.9|1131.9|1131.5|1130.5|24
1647947100000|2022-03-22 11:05:00|1131.4|1130.4|1131.6|1130.6|1132|1131|1131.4|1130.4|96
1647947400000|2022-03-22 11:10:00|1131.7|1130.7|1131.8|1130.8|1131.9|1130.9|1131.7|1130.7|25
1647947700000|2022-03-22 11:15:00|1131.9|1130.9|1131.5|1130.5|1132.2|1131.2|1131.5|1130.5|178
1647948000000|2022-03-22 11:20:00|1131.9|1130.9|1131.6|1130.6|1132|1131|1131.6|1130.6|14
1647948300000|2022-03-22 11:25:00|1131.7|1130.7|1132.3|1131.3|1132.3|1131.3|1131.7|1130.7|15
1647948600000|2022-03-22 11:30:00|1132.5|1131.5|1132|1131|1132.6|1131.6|1132|1131|44
1647948900000|2022-03-22 11:35:00|1131.9|1130.9|1132.3|1131.3|1132.4|1131.4|1131.7|1130.7|195
1647949200000|2022-03-22 11:40:00|1132.1|1131.1|1132.7|1131.7|1132.9|1131.9|1132.1|1131.1|151
1647949500000|2022-03-22 11:45:00|1132.8|1131.8|1132.5|1131.5|1133.1|1132.1|1132.3|1131.3|105
1647949800000|2022-03-22 11:50:00|1132.4|1131.4|1132.5|1131.5|1132.5|1131.5|1132|1131|61
1647950100000|2022-03-22 11:55:00|1132.6|1131.6|1133.3|1132.3|1133.3|1132.3|1132|1131|132
1647950400000|2022-03-22 12:00:00|1133.2|1132.2|1131.8|1130.8|1133.8|1132.8|1131.8|1130.8|259
1647950700000|2022-03-22 12:05:00|1131.7|1130.7|1132.1|1131.1|1132.4|1131.4|1131.7|1130.7|113
1647951000000|2022-03-22 12:10:00|1132.2|1131.2|1132.4|1131.4|1132.7|1131.7|1132.2|1131.2|217
1647951300000|2022-03-22 12:15:00|1132.5|1131.5|1132|1131|1132.7|1131.7|1132|1131|135
1647951600000|2022-03-22 12:20:00|1132.2|1131.2|1132.6|1131.6|1132.7|1131.7|1131.9|1130.9|221
1647951900000|2022-03-22 12:25:00|1132.7|1131.7|1133.3|1132.3|1133.3|1132.3|1132.2|1131.2|113
1647952200000|2022-03-22 12:30:00|1133.4|1132.4|1133.3|1132.3|1133.4|1132.4|1132.7|1131.7|54
1647952500000|2022-03-22 12:35:00|1133.4|1132.4|1133.3|1132.3|1133.4|1132.4|1132.3|1131.3|69
1647952800000|2022-03-22 12:40:00|1133.2|1132.2|1133.5|1132.5|1133.6|1132.6|1132.9|1131.9|42
1647953100000|2022-03-22 12:45:00|1133.7|1132.7|1133.7|1132.7|1133.9|1132.9|1133.4|1132.4|71
1647953400000|2022-03-22 12:50:00|1133.8|1132.8|1133.6|1132.6|1133.9|1132.9|1133.4|1132.4|81
1647953700000|2022-03-22 12:55:00|1133.5|1132.5|1134.3|1133.3|1134.3|1133.3|1133.5|1132.5|275
1647954000000|2022-03-22 13:00:00|1134.4|1133.4|1134|1133|1134.6|1133.6|1133.7|1132.7|339
1647954300000|2022-03-22 13:05:00|1134.1|1133.1|1134.3|1133.3|1134.4|1133.4|1133.9|1132.9|139
1647954600000|2022-03-22 13:10:00|1134.4|1133.4|1134.8|1133.8|1135.4|1134.4|1134.2|1133.2|447
1647954900000|2022-03-22 13:15:00|1134.9|1133.9|1135.2|1134.2|1135.2|1134.2|1134.3|1133.3|147
1647955200000|2022-03-22 13:20:00|1135.1|1134.1|1135.2|1134.2|1135.5|1134.5|1134.7|1133.7|207
1647955500000|2022-03-22 13:25:00|1135.3|1134.3|1135|1134|1135.5|1134.5|1134.9|1133.9|212
1647955800000|2022-03-22 13:30:00|1134.8|1134.3|1136.4|1135.9|1137.9|1137.4|1133.7|1133.2|5531
1647956100000|2022-03-22 13:35:00|1136.6|1136.1|1138.9|1138.4|1139.2|1138.7|1135.9|1135.4|3272
1647956400000|2022-03-22 13:40:00|1138.7|1138.2|1135.9|1135.4|1138.8|1138.3|1135.9|1135.4|1942
1647956700000|2022-03-22 13:45:00|1135.8|1135.3|1136|1135.5|1136.1|1135.6|1134|1133.5|1864
1647957000000|2022-03-22 13:50:00|1135.9|1135.4|1136.3|1135.8|1136.3|1135.8|1133.7|1133.2|2034
1647957300000|2022-03-22 13:55:00|1136.4|1135.9|1136.8|1136.3|1137.2|1136.7|1135.6|1135.1|1636
1647957600000|2022-03-22 14:00:00|1136.9|1136.4|1137.8|1137.3|1138.4|1137.9|1136.8|1136.3|2067
1647957900000|2022-03-22 14:05:00|1137.9|1137.4|1138.1|1137.6|1138.3|1137.8|1136.5|1136|1983
1647958200000|2022-03-22 14:10:00|1138|1137.5|1137.8|1137.3|1138.3|1137.8|1137.4|1136.9|1162
1647958500000|2022-03-22 14:15:00|1137.9|1137.4|1138.8|1138.3|1139.1|1138.6|1136.9|1136.4|1465
1647958800000|2022-03-22 14:20:00|1138.9|1138.4|1139.9|1139.4|1140.1|1139.6|1138.5|1138|1579
1647959100000|2022-03-22 14:25:00|1139.8|1139.3|1139.8|1139.3|1141|1140.5|1139.5|1139|2671
1647959400000|2022-03-22 14:30:00|1139.7|1139.2|1141.4|1140.9|1141.6|1141.1|1139.6|1139.1|2592
1647959700000|2022-03-22 14:35:00|1141.5|1141|1140.8|1140.3|1141.5|1141|1140.2|1139.7|1334
1647960000000|2022-03-22 14:40:00|1140.7|1140.2|1141.1|1140.6|1141.9|1141.4|1140.5|1140|1108
1647960300000|2022-03-22 14:45:00|1141.2|1140.7|1142.4|1141.9|1142.9|1142.4|1141.2|1140.7|1549
1647960600000|2022-03-22 14:50:00|1142.5|1142|1142.7|1142.2|1142.8|1142.3|1141.6|1141.1|1540
1647960900000|2022-03-22 14:55:00|1142.8|1142.3|1141.9|1141.4|1142.9|1142.4|1141.5|1141|1290
1647961200000|2022-03-22 15:00:00|1141.8|1141.3|1140.9|1140.4|1142|1141.5|1140.3|1139.8|1891
1647961500000|2022-03-22 15:05:00|1140.8|1140.3|1140.8|1140.3|1141.1|1140.6|1140.1|1139.6|1429
1647961800000|2022-03-22 15:10:00|1140.7|1140.2|1140.3|1139.8|1141.3|1140.8|1139.9|1139.4|2033
1647962100000|2022-03-22 15:15:00|1140.4|1139.9|1140.8|1140.3|1140.9|1140.4|1139.9|1139.4|993
1647962400000|2022-03-22 15:20:00|1140.7|1140.2|1139.7|1139.2|1140.7|1140.2|1139.2|1138.7|1270
1647962700000|2022-03-22 15:25:00|1139.6|1139.1|1139.3|1138.8|1139.9|1139.4|1139.1|1138.6|914
1647963000000|2022-03-22 15:30:00|1139.2|1138.7|1139.1|1138.6|1139.6|1139.1|1138.5|1138|1394
1647963300000|2022-03-22 15:35:00|1139.2|1138.7|1139.3|1138.8|1139.6|1139.1|1138.6|1138.1|953
1647963600000|2022-03-22 15:40:00|1139.4|1138.9|1138.3|1137.8|1140.1|1139.6|1138.3|1137.8|1296
1647963900000|2022-03-22 15:45:00|1138.4|1137.9|1138.6|1138.1|1138.7|1138.2|1137.9|1137.4|1537
1647964200000|2022-03-22 15:50:00|1138.7|1138.2|1138.5|1138|1138.9|1138.4|1138|1137.5|1017
1647964500000|2022-03-22 15:55:00|1138.4|1137.9|1138.6|1138.1|1138.8|1138.3|1138.2|1137.7|925
1647964800000|2022-03-22 16:00:00|1138.5|1138|1138.4|1137.9|1138.6|1138.1|1137.9|1137.4|2602
1647965100000|2022-03-22 16:05:00|1138.5|1138|1139.6|1139.1|1139.6|1139.1|1138.4|1137.9|1613
1647965400000|2022-03-22 16:10:00|1139.5|1139|1139.8|1139.3|1140|1139.5|1139.2|1138.7|1404
1647965700000|2022-03-22 16:15:00|1139.9|1139.4|1139|1138.5|1139.9|1139.4|1138.5|1138|912
1647966000000|2022-03-22 16:20:00|1138.8|1138.3|1138|1137.5|1138.8|1138.3|1137.5|1137|1982
1647966300000|2022-03-22 16:25:00|1137.9|1137.4|1137.1|1136.6|1137.9|1137.4|1136.8|1136.3|2028
1647966600000|2022-03-22 16:30:00|1137.2|1136.7|1137.2|1136.7|1137.3|1136.8|1136.2|1135.7|1099
1647966900000|2022-03-22 16:35:00|1137.3|1136.8|1137.7|1137.2|1137.9|1137.4|1137.2|1136.7|1050
1647967200000|2022-03-22 16:40:00|1137.6|1137.1|1137.7|1137.2|1138.1|1137.6|1137.2|1136.7|538
1647967500000|2022-03-22 16:45:00|1137.6|1137.1|1138.6|1138.1|1138.6|1138.1|1137.3|1136.8|495
1647967800000|2022-03-22 16:50:00|1138.7|1138.2|1138.7|1138.2|1139|1138.5|1138.4|1137.9|408
1647968100000|2022-03-22 16:55:00|1138.6|1138.1|1138.5|1138|1138.7|1138.2|1138.1|1137.6|362
1647968400000|2022-03-22 17:00:00|1138.4|1137.9|1138.9|1138.4|1138.9|1138.4|1138.1|1137.6|438
1647968700000|2022-03-22 17:05:00|1138.8|1138.3|1139.2|1138.7|1139.3|1138.8|1138.8|1138.3|483
1647969000000|2022-03-22 17:10:00|1139.1|1138.6|1140|1139.5|1140.3|1139.8|1138.9|1138.4|2177
1647969300000|2022-03-22 17:15:00|1140.1|1139.6|1139.6|1139.1|1140.5|1140|1139.2|1138.7|646
1647969600000|2022-03-22 17:20:00|1139.5|1139|1138.5|1138|1139.5|1139|1138.5|1138|566
1647969900000|2022-03-22 17:25:00|1138.6|1138.1|1139|1138.5|1139.2|1138.7|1138.6|1138.1|280
1647970200000|2022-03-22 17:30:00|1139.1|1138.6|1139.8|1139.3|1139.9|1139.4|1139.1|1138.6|284
1647970500000|2022-03-22 17:35:00|1139.9|1139.4|1139.5|1139|1140|1139.5|1139.2|1138.7|553
1647970800000|2022-03-22 17:40:00|1139.4|1138.9|1139.6|1139.1|1139.7|1139.2|1139|1138.5|549
1647971100000|2022-03-22 17:45:00|1139.5|1139|1139.3|1138.8|1139.8|1139.3|1139.1|1138.6|277
1647971400000|2022-03-22 17:50:00|1139.4|1138.9|1139.7|1139.2|1139.8|1139.3|1139.1|1138.6|894
1647971700000|2022-03-22 17:55:00|1139.8|1139.3|1139.8|1139.3|1140|1139.5|1139.4|1138.9|430
1647972000000|2022-03-22 18:00:00|1139.9|1139.4|1139.3|1138.8|1139.9|1139.4|1138.9|1138.4|504
1647972300000|2022-03-22 18:05:00|1139.2|1138.7|1139.4|1138.9|1139.6|1139.1|1138.9|1138.4|658
1647972600000|2022-03-22 18:10:00|1139.3|1138.8|1139.3|1138.8|1139.8|1139.3|1139.1|1138.6|602
1647972900000|2022-03-22 18:15:00|1139.4|1138.9|1140.1|1139.6|1140.2|1139.7|1139.1|1138.6|834
1647973200000|2022-03-22 18:20:00|1140|1139.5|1138.8|1138.3|1140.1|1139.6|1138.7|1138.2|901
1647973500000|2022-03-22 18:25:00|1138.9|1138.4|1137.3|1136.8|1138.9|1138.4|1137|1136.5|1405
1647973800000|2022-03-22 18:30:00|1137.4|1136.9|1138.5|1138|1138.5|1138|1136.4|1135.9|1164
1647974100000|2022-03-22 18:35:00|1138.6|1138.1|1137.8|1137.3|1138.6|1138.1|1137.6|1137.1|539
1647974400000|2022-03-22 18:40:00|1137.7|1137.2|1137.3|1136.8|1137.8|1137.3|1137.2|1136.7|520
1647974700000|2022-03-22 18:45:00|1137.2|1136.7|1137.3|1136.8|1137.6|1137.1|1136.9|1136.4|1413
1647975000000|2022-03-22 18:50:00|1137.4|1136.9|1137.9|1137.4|1137.9|1137.4|1137.2|1136.7|955
1647975300000|2022-03-22 18:55:00|1138|1137.5|1138|1137.5|1138.5|1138|1137.9|1137.4|743
1647975600000|2022-03-22 19:00:00|1137.9|1137.4|1138.1|1137.6|1138.2|1137.7|1137.7|1137.2|858
1647975900000|2022-03-22 19:05:00|1138|1137.5|1138.6|1138.1|1138.6|1138.1|1137.9|1137.4|646
1647976200000|2022-03-22 19:10:00|1138.7|1138.2|1138.4|1137.9|1138.7|1138.2|1137.6|1137.1|1003
1647976500000|2022-03-22 19:15:00|1138.5|1138|1138|1137.5|1139|1138.5|1138|1137.5|1056
1647976800000|2022-03-22 19:20:00|1138.1|1137.6|1137.9|1137.4|1138.2|1137.7|1137.2|1136.7|1152
1647977100000|2022-03-22 19:25:00|1138|1137.5|1137.7|1137.2|1138.5|1138|1137.7|1137.2|1020
1647977400000|2022-03-22 19:30:00|1137.6|1137.1|1138|1137.5|1138.4|1137.9|1137.5|1137|875
1647977700000|2022-03-22 19:35:00|1138.1|1137.6|1138.4|1137.9|1138.5|1138|1137.8|1137.3|1156
1647978000000|2022-03-22 19:40:00|1138.5|1138|1138.7|1138.2|1138.8|1138.3|1138|1137.5|809
1647978300000|2022-03-22 19:45:00|1138.8|1138.3|1139.5|1139|1139.8|1139.3|1138.5|1138|1080
1647978600000|2022-03-22 19:50:00|1139.6|1139.1|1138.5|1138|1140|1139.5|1138.5|1138|1663
1647978900000|2022-03-22 19:55:00|1138.6|1138.1|1139|1138.5|1139.7|1139.2|1137.9|1137.4|7246
1647979200000|2022-03-22 20:00:00|1139.1|1138|1138.7|1137.7|1139.7|1138.7|1138.7|1137.7|597
1647979500000|2022-03-22 20:05:00|1138.8|1137.8|1139|1138|1139.4|1138.4|1138.3|1137.3|190
1647979800000|2022-03-22 20:10:00|1138.8|1137.8|1138.2|1137.2|1138.8|1137.8|1138.2|1137.2|26
1647980100000|2022-03-22 20:15:00|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|31
1647980700000|2022-03-22 20:25:00|1139.3|1138.3|1139|1138|1139.3|1138.3|1139|1138|6
1647981000000|2022-03-22 20:30:00|1139.2|1138.2|1139.6|1138.6|1140.1|1139.1|1139.2|1138.2|201
1647981900000|2022-03-22 20:45:00|1139.5|1138.5|1140.1|1139.1|1141.3|1140.3|1139.5|1138.5|77
1647982500000|2022-03-22 20:55:00|1139.7|1138.7|1140.6|1139.6|1140.8|1139.8|1139.4|1138.4|36
1647982800000|2022-03-22 21:00:00|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|1
1647983400000|2022-03-22 21:10:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|10
1647986400000|2022-03-22 22:00:00|1139.7|1137.7|1139.4|1137.4|1140|1138|1138.7|1136.7|0
1647986700000|2022-03-22 22:05:00|1139.3|1137.3|1138.5|1136.5|1139.4|1137.4|1138.5|1136.5|0
1647987000000|2022-03-22 22:10:00|1138.6|1136.6|1139|1137|1139.1|1137.1|1138.5|1136.5|0
1647987300000|2022-03-22 22:15:00|1139.1|1137.1|1139.6|1137.6|1139.7|1137.7|1139|1137|0
1647987600000|2022-03-22 22:20:00|1139.7|1137.7|1140.2|1138.2|1140.3|1138.3|1139.7|1137.7|0
1647987900000|2022-03-22 22:25:00|1140.3|1138.3|1140.2|1138.2|1140.4|1138.4|1139.9|1137.9|0
1647988200000|2022-03-22 22:30:00|1140.3|1138.3|1140|1138|1140.4|1138.4|1140|1138|0
1647988500000|2022-03-22 22:35:00|1140.1|1138.1|1140.6|1138.6|1140.6|1138.6|1140.1|1138.1|0
1647988800000|2022-03-22 22:40:00|1140.5|1138.5|1141.6|1139.6|1141.6|1139.6|1140.5|1138.5|0
1647989100000|2022-03-22 22:45:00|1141.5|1139.5|1141.1|1139.1|1141.8|1139.8|1141.1|1139.1|0
1647989400000|2022-03-22 22:50:00|1141|1139|1141.1|1139.1|1141.5|1139.5|1140.9|1138.9|0
1647989700000|2022-03-22 22:55:00|1141.2|1139.2|1140.9|1138.9|1141.2|1139.2|1140.8|1138.8|0
1647990000000|2022-03-22 23:00:00|1141|1139|1141.2|1139.2|1141.2|1139.2|1140.8|1138.8|0
1647990300000|2022-03-22 23:05:00|1141.1|1139.1|1141.2|1139.2|1141.3|1139.3|1140.8|1138.8|0
1647990600000|2022-03-22 23:10:00|1141.1|1139.1|1140.9|1138.9|1141.3|1139.3|1140.8|1138.8|0
1647990900000|2022-03-22 23:15:00|1141|1139|1140.7|1138.7|1141.1|1139.1|1140.7|1138.7|0
1647991200000|2022-03-22 23:20:00|1140.8|1138.8|1140.5|1138.5|1140.8|1138.8|1140.5|1138.5|0
1647991500000|2022-03-22 23:25:00|1140.6|1138.6|1140.5|1138.5|1140.8|1138.8|1140.5|1138.5|0
1647991800000|2022-03-22 23:30:00|1140.6|1138.6|1140.6|1138.6|1140.7|1138.7|1140.5|1138.5|0
1647992100000|2022-03-22 23:35:00|1140.7|1138.7|1140.6|1138.6|1140.7|1138.7|1140.6|1138.6|0
1647992400000|2022-03-22 23:40:00|1140.5|1138.5|1140.6|1138.6|1140.7|1138.7|1140.5|1138.5|0
1647992700000|2022-03-22 23:45:00|1140.5|1138.5|1140.7|1138.7|1140.8|1138.8|1140.4|1138.4|0
1647993000000|2022-03-22 23:50:00|1140.8|1138.8|1140.9|1138.9|1141.2|1139.2|1140.8|1138.8|0
1647993300000|2022-03-22 23:55:00|1141|1139|1141.1|1139.1|1141.3|1139.3|1140.9|1138.9|0
1647993600000|2022-03-23 00:00:00|1141|1139|1140|1139|1141.3|1139.5|1139.7|1138.7|53
1647993900000|2022-03-23 00:05:00|1140.1|1139.1|1139.7|1138.7|1140.2|1139.2|1139.6|1138.6|18
1647994200000|2022-03-23 00:10:00|1139.5|1138.5|1138.8|1137.8|1139.5|1138.5|1138.7|1137.7|13
1647994500000|2022-03-23 00:15:00|1139|1138|1138.9|1137.9|1139|1138|1138.9|1137.9|3
1647994800000|2022-03-23 00:20:00|1138.8|1137.8|1138.8|1137.8|1139|1138|1138.8|1137.8|10
1647995100000|2022-03-23 00:25:00|1139.1|1138.1|1139.5|1138.5|1139.8|1138.8|1139.1|1138.1|18
1647995400000|2022-03-23 00:30:00|1139.4|1138.4|1138.7|1137.7|1139.4|1138.4|1138.7|1137.7|10
1647995700000|2022-03-23 00:35:00|||||||||14
1647996000000|2022-03-23 00:40:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1
1647996300000|2022-03-23 00:45:00|1139|1138|1139|1138|1139|1138|1139|1138|7
1647996600000|2022-03-23 00:50:00|1139.5|1138.5|1139.1|1138.1|1139.5|1138.5|1139.1|1138.1|3
1647996900000|2022-03-23 00:55:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1
1647997200000|2022-03-23 01:00:00|1138.7|1137.7|1139.3|1138.3|1139.6|1138.6|1138.6|1137.6|39
1647997500000|2022-03-23 01:05:00|1139.5|1138.5|1139.9|1138.9|1140.1|1139.1|1139.5|1138.5|82
1647997800000|2022-03-23 01:10:00|1140|1139|1140.3|1139.3|1140.3|1139.3|1139.9|1138.9|6
1647998100000|2022-03-23 01:15:00|1140.4|1139.4|1139.3|1138.3|1140.4|1139.4|1138.3|1137.3|49
1647998400000|2022-03-23 01:20:00|1140|1139|1139.7|1138.7|1140.3|1139.3|1138.7|1137.7|42
1647998700000|2022-03-23 01:25:00|1139|1138|1138.7|1137.7|1139.2|1138.2|1138|1137|34
1647999000000|2022-03-23 01:30:00|1139.2|1138.2|1138.5|1137.5|1140.5|1139.5|1137.7|1136.7|73
1647999300000|2022-03-23 01:35:00|1138.8|1137.8|1138.1|1137.1|1138.8|1137.8|1138.1|1137.1|43
1647999600000|2022-03-23 01:40:00|1137.9|1136.9|1139.7|1138.7|1139.7|1138.7|1137.9|1136.9|21
1647999900000|2022-03-23 01:45:00|1140.6|1139.6|1139.2|1138.2|1140.7|1139.7|1139.1|1138.1|18
1648000200000|2022-03-23 01:50:00|1140.3|1139.3|1141|1140|1142.3|1141.3|1140.3|1139.3|117
1648000500000|2022-03-23 01:55:00|1140.9|1139.9|1142.1|1141.1|1142.8|1141.8|1140.9|1139.9|156
1648000800000|2022-03-23 02:00:00|1142.3|1141.3|1141.9|1140.9|1143.1|1142.1|1141.9|1140.9|44
1648001100000|2022-03-23 02:05:00|1143.1|1142.1|1142.6|1141.6|1143.7|1142.7|1142.6|1141.6|68
1648001400000|2022-03-23 02:10:00|1142.7|1141.7|1142.7|1141.7|1142.9|1141.9|1141.9|1140.9|63
1648001700000|2022-03-23 02:15:00|1142.9|1141.9|1145.4|1144.4|1145.4|1144.4|1142.9|1141.9|70
1648002000000|2022-03-23 02:20:00|1145.6|1144.6|1144.4|1143.4|1146.1|1145.1|1144.4|1143.4|46
1648002300000|2022-03-23 02:25:00|1144.8|1143.8|1143.5|1142.5|1144.9|1143.9|1143.3|1142.3|53
1648002600000|2022-03-23 02:30:00|1143.2|1142.2|1145.2|1144.2|1145.2|1144.2|1143.2|1142.2|54
1648002900000|2022-03-23 02:35:00|1145.1|1144.1|1144.9|1143.9|1145.2|1144.2|1144.8|1143.8|15
1648003200000|2022-03-23 02:40:00|1145.8|1144.8|1146.7|1145.7|1146.7|1145.7|1145.8|1144.8|42
1648003500000|2022-03-23 02:45:00|1146.8|1145.8|1148|1147|1148|1147|1146.8|1145.8|70
1648003800000|2022-03-23 02:50:00|1147.9|1146.9|1146.3|1145.3|1147.9|1146.9|1146.3|1145.3|16
1648004100000|2022-03-23 02:55:00|1146.4|1145.4|1146.7|1145.7|1147.1|1146.1|1146.4|1145.4|6
1648004400000|2022-03-23 03:00:00|1147.3|1146.3|1148.3|1147.3|1148.5|1147.5|1147.3|1146.3|64
1648004700000|2022-03-23 03:05:00|1148.4|1147.4|1146.3|1145.3|1148.4|1147.4|1146|1145|51
1648005000000|2022-03-23 03:10:00|1146.1|1145.1|1145.3|1144.3|1146.1|1145.1|1145.2|1144.2|64
1648005300000|2022-03-23 03:15:00|1145.1|1144.1|1144.8|1143.8|1145.1|1144.1|1144.5|1143.5|68
1648005600000|2022-03-23 03:20:00|1144.5|1143.5|1142.5|1141.5|1144.5|1143.5|1142.1|1141.1|62
1648005900000|2022-03-23 03:25:00|1142.9|1141.9|1142.1|1141.1|1143.7|1142.7|1141.9|1140.9|39
1648006200000|2022-03-23 03:30:00|1142.3|1141.3|1143.1|1142.1|1143.2|1142.2|1142|1141|33
1648006500000|2022-03-23 03:35:00|1143.2|1142.2|1143.1|1142.1|1143.4|1142.4|1143.1|1142.1|7
1648006800000|2022-03-23 03:40:00|1142.9|1141.9|1142.9|1141.9|1143|1142|1142.9|1141.9|18
1648007100000|2022-03-23 03:45:00|1142.8|1141.8|1143.2|1142.2|1143.2|1142.2|1142.7|1141.7|49
1648007400000|2022-03-23 03:50:00|1143|1142|1143|1142|1143|1142|1143|1142|2
1648007700000|2022-03-23 03:55:00|1143.6|1142.6|1143|1142|1143.6|1142.6|1143|1142|18
1648008000000|2022-03-23 04:00:00|1143.2|1142.2|1142.9|1141.9|1143.2|1142.2|1142.9|1141.9|7
1648008600000|2022-03-23 04:10:00|1143.2|1142.2|1143.1|1142.1|1143.2|1142.2|1143.1|1142.1|2
1648008900000|2022-03-23 04:15:00|1142.8|1141.8|1142.4|1141.4|1142.9|1141.9|1142.4|1141.4|5
1648009200000|2022-03-23 04:20:00|1142|1141|1142.6|1141.6|1142.6|1141.6|1142|1141|15
1648009500000|2022-03-23 04:25:00|1142.3|1141.3|1142.3|1141.3|1142.3|1141.3|1142.3|1141.3|3
1648009800000|2022-03-23 04:30:00|1142.4|1141.4|1142.2|1141.2|1142.7|1141.7|1142.2|1141.2|30
1648010100000|2022-03-23 04:35:00|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|5
1648010400000|2022-03-23 04:40:00|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1141.8|1140.8|24
1648010700000|2022-03-23 04:45:00|1142.1|1141.1|1142.4|1141.4|1142.5|1141.5|1142.1|1141.1|37
1648011000000|2022-03-23 04:50:00|1142.3|1141.3|1142.2|1141.2|1142.4|1141.4|1142.1|1141.1|25
1648011300000|2022-03-23 04:55:00|1142.3|1141.3|1142.7|1141.7|1142.8|1141.8|1141.9|1140.9|44
1648011600000|2022-03-23 05:00:00|1142.8|1141.8|1142.1|1141.1|1144.3|1143.3|1141.9|1140.9|57
1648011900000|2022-03-23 05:05:00|1142|1141|1142.4|1141.4|1142.5|1141.5|1140.7|1139.7|100
1648012200000|2022-03-23 05:10:00|1142.1|1141.1|1141.4|1140.4|1142.1|1141.1|1141.4|1140.4|6
1648012500000|2022-03-23 05:15:00|1141.9|1140.9|1141.4|1140.4|1141.9|1140.9|1141.4|1140.4|47
1648012800000|2022-03-23 05:20:00|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1141.8|1140.8|21
1648013100000|2022-03-23 05:25:00|1141.8|1140.8|1143.2|1142.2|1143.2|1142.2|1141.6|1140.6|40
1648013400000|2022-03-23 05:30:00|1143.4|1142.4|1142.9|1141.9|1144|1143|1142.8|1141.8|71
1648013700000|2022-03-23 05:35:00|1143.1|1142.1|1142.4|1141.4|1143.8|1142.8|1141.9|1140.9|54
1648014000000|2022-03-23 05:40:00|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1141.4|1140.4|26
1648014300000|2022-03-23 05:45:00|1142.7|1141.7|1143.1|1142.1|1143.6|1142.6|1142.7|1141.7|70
1648014600000|2022-03-23 05:50:00|1142.9|1141.9|1143.1|1142.1|1143.1|1142.1|1142.3|1141.3|32
1648014900000|2022-03-23 05:55:00|1142.5|1141.5|1141.9|1140.9|1142.5|1141.5|1141.9|1140.9|22
1648015200000|2022-03-23 06:00:00|1142.1|1141.1|1140.8|1139.8|1142.1|1141.1|1140.8|1139.8|51
1648015500000|2022-03-23 06:05:00|1140.7|1139.7|1142|1141|1142|1141|1140.7|1139.7|7
1648015800000|2022-03-23 06:10:00|1142.5|1141.5|1141.9|1140.9|1142.7|1141.7|1141.8|1140.8|19
1648016100000|2022-03-23 06:15:00|1142.3|1141.3|1142.6|1141.6|1143|1142|1142.2|1141.2|66
1648016400000|2022-03-23 06:20:00|1142.5|1141.5|1142.2|1141.2|1142.5|1141.5|1141.9|1140.9|16
1648016700000|2022-03-23 06:25:00|1142.5|1141.5|1142.5|1141.5|1143.4|1142.4|1142.4|1141.4|32
1648017000000|2022-03-23 06:30:00|1142.3|1141.3|1141|1140|1142.3|1141.3|1140.8|1139.8|58
1648017300000|2022-03-23 06:35:00|1141.1|1140.1|1141.2|1140.2|1141.2|1140.2|1140.5|1139.5|17
1648017600000|2022-03-23 06:40:00|1141.1|1140.1|1141|1140|1141.5|1140.5|1141|1140|9
1648017900000|2022-03-23 06:45:00|1141.1|1140.1|1141.3|1140.3|1141.3|1140.3|1140.8|1139.8|13
1648018200000|2022-03-23 06:50:00|1140.7|1139.7|1140.3|1139.3|1140.7|1139.7|1139.9|1138.9|22
1648018500000|2022-03-23 06:55:00|1140.2|1139.2|1141.3|1140.3|1141.6|1140.6|1140.2|1139.2|95
1648018800000|2022-03-23 07:00:00|1141.2|1140.2|1140.3|1139.3|1141.4|1140.4|1140.3|1139.3|42
1648019100000|2022-03-23 07:05:00|1140.6|1139.6|1140.5|1139.5|1140.6|1139.6|1139|1138|136
1648019400000|2022-03-23 07:10:00|1140.6|1139.6|1139.3|1138.3|1140.6|1139.6|1139.3|1138.3|127
1648019700000|2022-03-23 07:15:00|1139.5|1138.5|1139.5|1138.5|1139.9|1138.9|1138.9|1137.9|117
1648020000000|2022-03-23 07:20:00|1139.4|1138.4|1139.3|1138.3|1140.2|1139.2|1139.3|1138.3|65
1648020300000|2022-03-23 07:25:00|1139.5|1138.5|1139.7|1138.7|1140.1|1139.1|1139.4|1138.4|69
1648020600000|2022-03-23 07:30:00|1139.2|1138.2|1138|1137|1139.2|1138.2|1137.8|1136.8|103
1648020900000|2022-03-23 07:35:00|1138.1|1137.1|1138.9|1137.9|1138.9|1137.9|1137.2|1136.2|134
1648021200000|2022-03-23 07:40:00|1138.8|1137.8|1138.4|1137.4|1139.7|1138.7|1138.3|1137.3|134
1648021500000|2022-03-23 07:45:00|1138.1|1137.1|1138.7|1137.7|1138.7|1137.7|1138.1|1137.1|55
1648021800000|2022-03-23 07:50:00|1138.6|1137.6|1139.2|1138.2|1139.4|1138.4|1138.3|1137.3|173
1648022100000|2022-03-23 07:55:00|1139.3|1138.3|1139.6|1138.6|1140|1139|1139|1138|221
1648022400000|2022-03-23 08:00:00|1139.7|1138.7|1138.6|1137.6|1140.2|1139.2|1138.4|1137.4|353
1648022700000|2022-03-23 08:05:00|1138.5|1137.5|1137.9|1136.9|1139.2|1138.2|1137.9|1136.9|429
1648023000000|2022-03-23 08:10:00|1138|1137|1137.9|1136.9|1139.2|1138.2|1137.7|1136.7|358
1648023300000|2022-03-23 08:15:00|1137.8|1136.8|1137.4|1136.4|1138.4|1137.4|1137.3|1136.3|276
1648023600000|2022-03-23 08:20:00|1137.3|1136.3|1136.7|1135.7|1137.4|1136.4|1136.5|1135.5|283
1648023900000|2022-03-23 08:25:00|1136.9|1135.9|1137.6|1136.6|1137.7|1136.7|1136.8|1135.8|122
1648024200000|2022-03-23 08:30:00|1137.5|1136.5|1136.7|1135.7|1138|1137|1136.6|1135.6|390
1648024500000|2022-03-23 08:35:00|1136.6|1135.6|1135.8|1134.8|1136.6|1135.6|1135.4|1134.4|1069
1648024800000|2022-03-23 08:40:00|1135.7|1134.7|1136.5|1135.5|1136.9|1135.9|1135.7|1134.7|241
1648025100000|2022-03-23 08:45:00|1136.3|1135.3|1137.2|1136.2|1137.2|1136.2|1136.2|1135.2|256
1648025400000|2022-03-23 08:50:00|1137.1|1136.1|1137.5|1136.5|1137.7|1136.7|1137|1136|341
1648025700000|2022-03-23 08:55:00|1137.3|1136.3|1136.6|1135.6|1137.3|1136.3|1136.5|1135.5|336
1648026000000|2022-03-23 09:00:00|1136.7|1135.7|1137.2|1136.2|1137.3|1136.3|1136.2|1135.2|751
1648026300000|2022-03-23 09:05:00|1137.1|1136.1|1136|1135|1137.1|1136.1|1135.9|1134.9|217
1648026600000|2022-03-23 09:10:00|1135.9|1134.9|1135.8|1134.8|1136.1|1135.1|1135.4|1134.4|286
1648026900000|2022-03-23 09:15:00|1135.9|1134.9|1135.3|1134.3|1135.9|1134.9|1134.7|1133.7|349
1648027200000|2022-03-23 09:20:00|1135.2|1134.2|1134.2|1133.2|1135.9|1134.9|1134.1|1133.1|206
1648027500000|2022-03-23 09:25:00|1134.3|1133.3|1134.3|1133.3|1135|1134|1134|1133|217
1648027800000|2022-03-23 09:30:00|1134.2|1133.2|1133.8|1132.8|1134.2|1133.2|1133.5|1132.5|236
1648028100000|2022-03-23 09:35:00|1133.9|1132.9|1133.4|1132.4|1133.9|1132.9|1132.6|1131.6|259
1648028400000|2022-03-23 09:40:00|1133.5|1132.5|1133|1132|1133.6|1132.6|1132.4|1131.4|192
1648028700000|2022-03-23 09:45:00|1133.1|1132.1|1132.2|1131.2|1133.1|1132.1|1132.2|1131.2|337
1648029000000|2022-03-23 09:50:00|1132.1|1131.1|1133.1|1132.1|1133.4|1132.4|1132|1131|176
1648029300000|2022-03-23 09:55:00|1133|1132|1132.3|1131.3|1133.1|1132.1|1132.1|1131.1|312
1648029600000|2022-03-23 10:00:00|1132.4|1131.4|1133.4|1132.4|1133.4|1132.4|1132.4|1131.4|333
1648029900000|2022-03-23 10:05:00|1133.3|1132.3|1132.6|1131.6|1133.4|1132.4|1132.3|1131.3|103
1648030200000|2022-03-23 10:10:00|1132.7|1131.7|1133|1132|1133.2|1132.2|1132.5|1131.5|130
1648030500000|2022-03-23 10:15:00|1133.2|1132.2|1132.5|1131.5|1133.2|1132.2|1132.4|1131.4|123
1648030800000|2022-03-23 10:20:00|1132.4|1131.4|1132|1131|1132.5|1131.5|1131.7|1130.7|133
1648031100000|2022-03-23 10:25:00|1131.9|1130.9|1130.9|1129.9|1131.9|1130.9|1130.9|1129.9|135
1648031400000|2022-03-23 10:30:00|1130.8|1129.8|1131.7|1130.7|1132.1|1131.1|1130.8|1129.8|95
1648031700000|2022-03-23 10:35:00|1131.6|1130.6|1131.3|1130.3|1132.1|1131.1|1131.2|1130.2|108
1648032000000|2022-03-23 10:40:00|1131.4|1130.4|1130.9|1129.9|1131.5|1130.5|1130.6|1129.6|158
1648032300000|2022-03-23 10:45:00|1130.8|1129.8|1131.8|1130.8|1131.8|1130.8|1130.7|1129.7|130
1648032600000|2022-03-23 10:50:00|1131.9|1130.9|1131.9|1130.9|1132.2|1131.2|1131.3|1130.3|112
1648032900000|2022-03-23 10:55:00|1132|1131|1131.7|1130.7|1132|1131|1131.2|1130.2|127
1648033200000|2022-03-23 11:00:00|1131.9|1130.9|1132.1|1131.1|1132.2|1131.2|1131.6|1130.6|92
1648033500000|2022-03-23 11:05:00|1132.2|1131.2|1130.9|1129.9|1132.2|1131.2|1130.9|1129.9|143
1648033800000|2022-03-23 11:10:00|1131|1130|1131.1|1130.1|1131.3|1130.3|1130.5|1129.5|236
1648034100000|2022-03-23 11:15:00|1131.2|1130.2|1130.3|1129.3|1131.2|1130.2|1130.1|1129.1|317
1648034400000|2022-03-23 11:20:00|1130.2|1129.2|1129.7|1128.7|1130.2|1129.2|1129.4|1128.4|306
1648034700000|2022-03-23 11:25:00|1129.8|1128.8|1129|1128|1130|1129|1129|1128|227
1648035000000|2022-03-23 11:30:00|1128.9|1127.9|1129.1|1128.1|1129.3|1128.3|1128.8|1127.8|305
1648035300000|2022-03-23 11:35:00|1129|1128|1129.2|1128.2|1129.5|1128.5|1129|1128|176
1648035600000|2022-03-23 11:40:00|1129.1|1128.1|1128.1|1127.1|1129.3|1128.3|1127.7|1126.7|210
1648035900000|2022-03-23 11:45:00|1128.2|1127.2|1128.4|1127.4|1128.6|1127.6|1127.9|1126.9|89
1648036200000|2022-03-23 11:50:00|1128.3|1127.3|1129.1|1128.1|1129.4|1128.4|1127.4|1126.4|333
1648036500000|2022-03-23 11:55:00|1129.2|1128.2|1129.4|1128.4|1129.5|1128.5|1129|1128|170
1648036800000|2022-03-23 12:00:00|1129.5|1128.5|1129.3|1128.3|1129.9|1128.9|1129|1128|211
1648037100000|2022-03-23 12:05:00|1129.2|1128.2|1130|1129|1130|1129|1129|1128|247
1648037400000|2022-03-23 12:10:00|1129.9|1128.9|1130.1|1129.1|1130.5|1129.5|1129.8|1128.8|287
1648037700000|2022-03-23 12:15:00|1130|1129|1129.8|1128.8|1130.1|1129.1|1129.6|1128.6|253
1648038000000|2022-03-23 12:20:00|1129.7|1128.7|1129.1|1128.1|1129.9|1128.9|1129.1|1128.1|248
1648038300000|2022-03-23 12:25:00|1129.2|1128.2|1129.5|1128.5|1129.6|1128.6|1128.9|1127.9|139
1648038600000|2022-03-23 12:30:00|1129.6|1128.6|1129.3|1128.3|1129.8|1128.8|1129|1128|294
1648038900000|2022-03-23 12:35:00|1129.2|1128.2|1129.1|1128.1|1129.3|1128.3|1128.8|1127.8|151
1648039200000|2022-03-23 12:40:00|1129|1128|1129.9|1128.9|1129.9|1128.9|1128.8|1127.8|155
1648039500000|2022-03-23 12:45:00|1130|1129|1129.6|1128.6|1130.3|1129.3|1129.6|1128.6|224
1648039800000|2022-03-23 12:50:00|1129.5|1128.5|1128.4|1127.4|1129.5|1128.5|1128.4|1127.4|549
1648040100000|2022-03-23 12:55:00|1128.5|1127.5|1129|1128|1129.1|1128.1|1128.4|1127.4|355
1648040400000|2022-03-23 13:00:00|1129.1|1128.1|1128.3|1127.3|1129.1|1128.1|1128.1|1127.1|593
1648040700000|2022-03-23 13:05:00|1128.4|1127.4|1129|1128|1129.4|1128.4|1128.4|1127.4|498
1648041000000|2022-03-23 13:10:00|1128.9|1127.9|1128.2|1127.2|1128.9|1127.9|1127.7|1126.7|519
1648041300000|2022-03-23 13:15:00|1128.3|1127.3|1128.3|1127.3|1129|1128|1128.2|1127.2|331
1648041600000|2022-03-23 13:20:00|1128.2|1127.2|1128.7|1127.7|1129.1|1128.1|1127.7|1126.7|769
1648041900000|2022-03-23 13:25:00|1128.8|1127.8|1127.4|1126.4|1129.2|1128.2|1127.1|1126.1|686
1648042200000|2022-03-23 13:30:00|1127.2|1126.7|1125.7|1125.2|1128.9|1128.4|1124.5|1124|7394
1648042500000|2022-03-23 13:35:00|1125.8|1125.3|1126.5|1126|1127.7|1127.2|1125.1|1124.6|3745
1648042800000|2022-03-23 13:40:00|1126.4|1125.9|1129.9|1129.4|1130.2|1129.7|1125.9|1125.4|3844
1648043100000|2022-03-23 13:45:00|1130|1129.5|1127.3|1126.8|1130|1129.5|1126.9|1126.4|3730
1648043400000|2022-03-23 13:50:00|1127.2|1126.7|1129.2|1128.7|1129.3|1128.8|1126.5|1126|3031
1648043700000|2022-03-23 13:55:00|1129.3|1128.8|1128.6|1128.1|1130.1|1129.6|1128.5|1128|1490
1648044000000|2022-03-23 14:00:00|1128.7|1128.2|1128.9|1128.4|1129.9|1129.4|1127.6|1127.1|2615
1648044300000|2022-03-23 14:05:00|1129|1128.5|1131.2|1130.7|1131.7|1131.2|1128.6|1128.1|1405
1648044600000|2022-03-23 14:10:00|1131.3|1130.8|1132.3|1131.8|1132.4|1131.9|1130.2|1129.7|1837
1648044900000|2022-03-23 14:15:00|1132.4|1131.9|1134|1133.5|1134.5|1134|1132.4|1131.9|2629
1648045200000|2022-03-23 14:20:00|1134.2|1133.7|1134.8|1134.3|1134.8|1134.3|1132.8|1132.3|1987
1648045500000|2022-03-23 14:25:00|1134.7|1134.2|1134.1|1133.6|1134.8|1134.3|1132.9|1132.4|2016
1648045800000|2022-03-23 14:30:00|1134|1133.5|1134|1133.5|1135.5|1135|1133.7|1133.2|2082
1648046100000|2022-03-23 14:35:00|1133.9|1133.4|1134.7|1134.2|1135|1134.5|1133.6|1133.1|741
1648046400000|2022-03-23 14:40:00|1134.8|1134.3|1133.6|1133.1|1134.8|1134.3|1132.6|1132.1|1473
1648046700000|2022-03-23 14:45:00|1133.4|1132.9|1133.8|1133.3|1134|1133.5|1132.4|1131.9|713
1648047000000|2022-03-23 14:50:00|1134.1|1133.6|1135.2|1134.7|1135.2|1134.7|1133.3|1132.8|1257
1648047300000|2022-03-23 14:55:00|1135|1134.5|1135.5|1135|1136.1|1135.6|1134.9|1134.4|657
1648047600000|2022-03-23 15:00:00|1135.6|1135.1|1136.1|1135.6|1137|1136.5|1135.4|1134.9|1152
1648047900000|2022-03-23 15:05:00|1136|1135.5|1135.8|1135.3|1137.1|1136.6|1135.7|1135.2|1305
1648048200000|2022-03-23 15:10:00|1135.7|1135.2|1136.8|1136.3|1136.8|1136.3|1135.4|1134.9|914
1648048500000|2022-03-23 15:15:00|1136.9|1136.4|1136.3|1135.8|1136.9|1136.4|1135.8|1135.3|1775
1648048800000|2022-03-23 15:20:00|1136.2|1135.7|1138.2|1137.7|1138.3|1137.8|1136.2|1135.7|2454
1648049100000|2022-03-23 15:25:00|1138.3|1137.8|1139.1|1138.6|1139.2|1138.7|1138.2|1137.7|1463
1648049400000|2022-03-23 15:30:00|1139.2|1138.7|1140|1139.5|1140.5|1140|1138.7|1138.2|1174
1648049700000|2022-03-23 15:35:00|1139.9|1139.4|1140.9|1140.4|1141|1140.5|1139.9|1139.4|1126
1648050000000|2022-03-23 15:40:00|1141|1140.5|1141|1140.5|1141|1140.5|1139.5|1139|1169
1648050300000|2022-03-23 15:45:00|1140.9|1140.4|1140.4|1139.9|1141.5|1141|1140.1|1139.6|1360
1648050600000|2022-03-23 15:50:00|1140.5|1140|1141.7|1141.2|1141.7|1141.2|1140.1|1139.6|1393
1648050900000|2022-03-23 15:55:00|1141.6|1141.1|1140.5|1140|1141.7|1141.2|1140.3|1139.8|1108
1648051200000|2022-03-23 16:00:00|1140.4|1139.9|1140.3|1139.8|1140.9|1140.4|1139.9|1139.4|2158
1648051500000|2022-03-23 16:05:00|1140.2|1139.7|1138.3|1137.8|1140.3|1139.8|1138.1|1137.6|2160
1648051800000|2022-03-23 16:10:00|1138.2|1137.7|1138|1137.5|1138.5|1138|1136.6|1136.1|1953
1648052100000|2022-03-23 16:15:00|1138.1|1137.6|1138.4|1137.9|1138.6|1138.1|1137.8|1137.3|977
1648052400000|2022-03-23 16:20:00|1138.3|1137.8|1138.6|1138.1|1138.9|1138.4|1138|1137.5|966
1648052700000|2022-03-23 16:25:00|1138.7|1138.2|1138.4|1137.9|1138.8|1138.3|1137.9|1137.4|1084
1648053000000|2022-03-23 16:30:00|1138.5|1138|1138.5|1138|1139.1|1138.6|1138.1|1137.6|1062
1648053300000|2022-03-23 16:35:00|1138.4|1137.9|1138.7|1138.2|1139.3|1138.8|1137.3|1136.8|1974
1648053600000|2022-03-23 16:40:00|1138.6|1138.1|1136.2|1135.7|1138.6|1138.1|1136.2|1135.7|1097
1648053900000|2022-03-23 16:45:00|1136.1|1135.6|1136.6|1136.1|1136.9|1136.4|1135.1|1134.6|1372
1648054200000|2022-03-23 16:50:00|1136.5|1136|1137.4|1136.9|1138|1137.5|1136.3|1135.8|943
1648054500000|2022-03-23 16:55:00|1137.2|1136.7|1137.1|1136.6|1138|1137.5|1137|1136.5|446
1648054800000|2022-03-23 17:00:00|1137.2|1136.7|1136.2|1135.7|1137.9|1137.4|1135.9|1135.4|682
1648055100000|2022-03-23 17:05:00|1136|1135.5|1137|1136.5|1137|1136.5|1135.8|1135.3|767
1648055400000|2022-03-23 17:10:00|1137.1|1136.6|1136.2|1135.7|1137.1|1136.6|1135.7|1135.2|452
1648055700000|2022-03-23 17:15:00|1136.3|1135.8|1134.6|1134.1|1136.4|1135.9|1134.6|1134.1|693
1648056000000|2022-03-23 17:20:00|1134.7|1134.2|1133.4|1132.9|1134.9|1134.4|1133.2|1132.7|920
1648056300000|2022-03-23 17:25:00|1133.5|1133|1131.2|1130.7|1133.5|1133|1131|1130.5|1602
1648056600000|2022-03-23 17:30:00|1131.1|1130.6|1132.7|1132.2|1133.1|1132.6|1130.9|1130.4|811
1648056900000|2022-03-23 17:35:00|1132.5|1132|1131.8|1131.3|1132.8|1132.3|1131.8|1131.3|715
1648057200000|2022-03-23 17:40:00|1131.7|1131.2|1130.5|1130|1131.7|1131.2|1130.5|1130|872
1648057500000|2022-03-23 17:45:00|1130.4|1129.9|1130.8|1130.3|1131.3|1130.8|1130.2|1129.7|635
1648057800000|2022-03-23 17:50:00|1130.7|1130.2|1132.3|1131.8|1132.3|1131.8|1130.4|1129.9|678
1648058100000|2022-03-23 17:55:00|1132.4|1131.9|1132|1131.5|1132.5|1132|1131.5|1131|904
1648058400000|2022-03-23 18:00:00|1131.9|1131.4|1132.1|1131.6|1132.4|1131.9|1131.2|1130.7|778
1648058700000|2022-03-23 18:05:00|1132|1131.5|1130.1|1129.6|1132|1131.5|1130|1129.5|882
1648059000000|2022-03-23 18:10:00|1130.2|1129.7|1130.1|1129.6|1130.4|1129.9|1129.6|1129.1|404
1648059300000|2022-03-23 18:15:00|1130|1129.5|1131.4|1130.9|1131.7|1131.2|1129.6|1129.1|758
1648059600000|2022-03-23 18:20:00|1131.5|1131|1130.7|1130.2|1131.9|1131.4|1130.6|1130.1|694
1648059900000|2022-03-23 18:25:00|1130.6|1130.1|1131.7|1131.2|1131.8|1131.3|1130.5|1130|635
1648060200000|2022-03-23 18:30:00|1131.6|1131.1|1130.7|1130.2|1131.7|1131.2|1130.4|1129.9|559
1648060500000|2022-03-23 18:35:00|1130.6|1130.1|1131.2|1130.7|1131.2|1130.7|1130.2|1129.7|453
1648060800000|2022-03-23 18:40:00|1131.3|1130.8|1131.8|1131.3|1131.8|1131.3|1131.1|1130.6|371
1648061100000|2022-03-23 18:45:00|1131.7|1131.2|1133.6|1133.1|1133.6|1133.1|1131.7|1131.2|530
1648061400000|2022-03-23 18:50:00|1133.7|1133.2|1132.9|1132.4|1133.8|1133.3|1132.6|1132.1|845
1648061700000|2022-03-23 18:55:00|1133|1132.5|1131.8|1131.3|1133.2|1132.7|1131.7|1131.2|623
1648062000000|2022-03-23 19:00:00|1131.9|1131.4|1132.3|1131.8|1133.1|1132.6|1131.3|1130.8|625
1648062300000|2022-03-23 19:05:00|1132.2|1131.7|1130.8|1130.3|1132.2|1131.7|1130.7|1130.2|503
1648062600000|2022-03-23 19:10:00|1130.7|1130.2|1131|1130.5|1131.4|1130.9|1130.3|1129.8|454
1648062900000|2022-03-23 19:15:00|1130.9|1130.4|1130.2|1129.7|1131.1|1130.6|1130.2|1129.7|437
1648063200000|2022-03-23 19:20:00|1130.3|1129.8|1131.8|1131.3|1131.8|1131.3|1130|1129.5|537
1648063500000|2022-03-23 19:25:00|1131.9|1131.4|1132.1|1131.6|1132.4|1131.9|1131.3|1130.8|1042
1648063800000|2022-03-23 19:30:00|1132|1131.5|1131.7|1131.2|1132.8|1132.3|1131.5|1131|997
1648064100000|2022-03-23 19:35:00|1131.6|1131.1|1131.4|1130.9|1132.1|1131.6|1131.3|1130.8|692
1648064400000|2022-03-23 19:40:00|1131.3|1130.8|1132|1131.5|1132.1|1131.6|1130.3|1129.8|589
1648064700000|2022-03-23 19:45:00|1132.1|1131.6|1131.4|1130.9|1132.8|1132.3|1131|1130.5|726
1648065000000|2022-03-23 19:50:00|1131.2|1130.7|1129.6|1129.1|1131.2|1130.7|1129.4|1128.9|1647
1648065300000|2022-03-23 19:55:00|1129.8|1129.3|1129.1|1128.6|1130.5|1130|1129|1128.5|6626
1648065600000|2022-03-23 20:00:00|1129.3|1128.3|1130.3|1129.3|1130.5|1129.5|1129.2|1128.2|680
1648065900000|2022-03-23 20:05:00|1130.2|1129.2|1130.3|1129.3|1130.3|1129.3|1130.1|1129.1|23
1648066200000|2022-03-23 20:10:00|1130.2|1129.2|1130.8|1129.8|1130.8|1129.8|1130|1129|54
1648066800000|2022-03-23 20:20:00|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1129.6|1128.6|88
1648067100000|2022-03-23 20:25:00|1129.9|1128.9|1129.7|1128.7|1129.9|1128.9|1129.5|1128.5|161
1648067400000|2022-03-23 20:30:00|1130.1|1129.1|1130.2|1129.2|1130.2|1129.2|1130.1|1129.1|4
1648068000000|2022-03-23 20:40:00|1130.1|1129.1|1130.2|1129.2|1130.2|1129.2|1130.1|1129.1|3
1648068300000|2022-03-23 20:45:00|1130.3|1129.3|1129.8|1128.8|1130.3|1129.3|1129.8|1128.8|89
1648068600000|2022-03-23 20:50:00|1129.7|1128.7|1130.9|1129.9|1130.9|1129.9|1129.7|1128.7|23
1648068900000|2022-03-23 20:55:00|1131.1|1130.1|1130.3|1129.3|1131.5|1130.5|1130.3|1129.3|69
1648072800000|2022-03-23 22:00:00|1130.8|1128.8|1130.5|1128.5|1131.1|1129.1|1130.5|1128.5|0
1648073100000|2022-03-23 22:05:00|1130.6|1128.6|1130.7|1128.7|1130.8|1128.8|1130.6|1128.6|0
1648073400000|2022-03-23 22:10:00|1130.6|1128.6|1130.6|1128.6|1131.1|1129.1|1130.6|1128.6|0
1648073700000|2022-03-23 22:15:00|1130.7|1128.7|1131|1129|1131.1|1129.1|1130.5|1128.5|0
1648074000000|2022-03-23 22:20:00|1131.1|1129.1|1131.1|1129.1|1131.1|1129.1|1130.9|1128.9|0
1648074300000|2022-03-23 22:25:00|1131.2|1129.2|1131.2|1129.2|1131.3|1129.3|1131.1|1129.1|0
1648074600000|2022-03-23 22:30:00|1131.3|1129.3|1131.6|1129.6|1131.7|1129.7|1131.3|1129.3|0
1648074900000|2022-03-23 22:35:00|1131.5|1129.5|1131.4|1129.4|1131.7|1129.7|1131.4|1129.4|0
1648075200000|2022-03-23 22:40:00|1131.5|1129.5|1131.3|1129.3|1131.5|1129.5|1131.3|1129.3|0
1648075500000|2022-03-23 22:45:00|1131.2|1129.2|1131.2|1129.2|1131.3|1129.3|1131.1|1129.1|0
1648075800000|2022-03-23 22:50:00|1131.3|1129.3|1131.2|1129.2|1131.3|1129.3|1131.1|1129.1|0
1648076100000|2022-03-23 22:55:00|1131.1|1129.1|1131.4|1129.4|1131.4|1129.4|1131.1|1129.1|0
1648076400000|2022-03-23 23:00:00|1131.5|1129.5|1131.7|1129.7|1131.9|1129.9|1131.2|1129.2|0
1648076700000|2022-03-23 23:05:00|1131.8|1129.8|1131.9|1129.9|1132|1130|1131.6|1129.6|0
1648077000000|2022-03-23 23:10:00|1132|1130|1132.1|1130.1|1132.1|1130.1|1131.9|1129.9|0
1648077300000|2022-03-23 23:15:00|1132.2|1130.2|1132.1|1130.1|1132.3|1130.3|1132|1130|0
1648077600000|2022-03-23 23:20:00|1132.2|1130.2|1132|1130|1132.2|1130.2|1132|1130|0
1648077900000|2022-03-23 23:25:00|1132.1|1130.1|1132.1|1130.1|1132.2|1130.2|1132|1130|0
1648078200000|2022-03-23 23:30:00|1132.2|1130.2|1132|1130|1132.2|1130.2|1132|1130|0
1648078500000|2022-03-23 23:35:00|1132.1|1130.1|1132.1|1130.1|1132.2|1130.2|1132|1130|0
1648078800000|2022-03-23 23:40:00|1132|1130|1131.8|1129.8|1132.1|1130.1|1131.7|1129.7|0
1648079100000|2022-03-23 23:45:00|1131.9|1129.9|1131.7|1129.7|1132|1130|1131.6|1129.6|0
1648079400000|2022-03-23 23:50:00|1131.6|1129.6|1131.6|1129.6|1131.7|1129.7|1131.5|1129.5|0
1648079700000|2022-03-23 23:55:00|1131.7|1129.7|1131.9|1129.9|1132|1130|1131.7|1129.7|0
1648080000000|2022-03-24 00:00:00|1134.1|1133.1|1133.2|1132.2|1134.1|1133.1|1133.1|1132.1|16
1648080300000|2022-03-24 00:05:00|1133.8|1132.8|1134.6|1133.6|1135.1|1134.1|1133.8|1132.8|37
1648080600000|2022-03-24 00:10:00|1134.9|1133.9|1133.6|1132.6|1134.9|1133.9|1133.1|1132.1|101
1648080900000|2022-03-24 00:15:00|1133.7|1132.7|1133.3|1132.3|1133.9|1132.9|1133.3|1132.3|10
1648081200000|2022-03-24 00:20:00|1133.1|1132.1|1132.9|1131.9|1133.1|1132.1|1132.8|1131.8|7
1648081500000|2022-03-24 00:25:00|1132.8|1131.8|1132.9|1131.9|1132.9|1131.9|1132.8|1131.8|3
1648081800000|2022-03-24 00:30:00|1131.7|1130.7|1131.1|1130.1|1131.7|1130.7|1130.9|1129.9|37
1648082100000|2022-03-24 00:35:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1
1648082400000|2022-03-24 00:40:00|1131|1130|1131|1130|1131|1130|1131|1130|3
1648082700000|2022-03-24 00:45:00|1131.2|1130.2|1130.8|1129.8|1131.2|1130.2|1130.8|1129.8|4
1648083000000|2022-03-24 00:50:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1648083300000|2022-03-24 00:55:00|1131.1|1130.1|1131.3|1130.3|1131.3|1130.3|1131.1|1130.1|3
1648083600000|2022-03-24 01:00:00|1131.5|1130.5|1130.9|1129.9|1131.5|1130.5|1130.4|1129.4|16
1648083900000|2022-03-24 01:05:00|1130.6|1129.6|1130.8|1129.8|1130.8|1129.8|1130.6|1129.6|7
1648084200000|2022-03-24 01:10:00|1130.3|1129.3|1130.7|1129.7|1130.7|1129.7|1130.3|1129.3|12
1648084500000|2022-03-24 01:15:00|1130.5|1129.5|1132.5|1131.5|1133.4|1132.4|1130.4|1129.4|87
1648084800000|2022-03-24 01:20:00|1131.9|1130.9|1129.2|1128.2|1131.9|1130.9|1129.2|1128.2|73
1648085100000|2022-03-24 01:25:00|1129.4|1128.4|1129.3|1128.3|1129.5|1128.5|1128.8|1127.8|20
1648085400000|2022-03-24 01:30:00|1129.6|1128.6|1129.5|1128.5|1129.6|1128.6|1127.7|1126.7|41
1648085700000|2022-03-24 01:35:00|1130.1|1129.1|1133.9|1132.9|1133.9|1132.9|1129.9|1128.9|81
1648086000000|2022-03-24 01:40:00|1133.1|1132.1|1134.4|1133.4|1135.2|1134.2|1133.1|1132.1|68
1648086300000|2022-03-24 01:45:00|1134.1|1133.1|1133.6|1132.6|1134.4|1133.4|1132.4|1131.4|110
1648086600000|2022-03-24 01:50:00|1133.7|1132.7|1133.8|1132.8|1134.1|1133.1|1133.3|1132.3|70
1648086900000|2022-03-24 01:55:00|1133.9|1132.9|1133.2|1132.2|1134.3|1133.3|1133|1132|105
1648087200000|2022-03-24 02:00:00|1132.8|1131.8|1131.9|1130.9|1133|1132|1131.5|1130.5|99
1648087500000|2022-03-24 02:05:00|1131.8|1130.8|1131.8|1130.8|1132.4|1131.4|1131.2|1130.2|38
1648087800000|2022-03-24 02:10:00|1131.9|1130.9|1130.8|1129.8|1132.1|1131.1|1130.8|1129.8|49
1648088100000|2022-03-24 02:15:00|1130.6|1129.6|1131.1|1130.1|1131.1|1130.1|1129.6|1128.6|36
1648088400000|2022-03-24 02:20:00|1130.7|1129.7|1131.5|1130.5|1131.5|1130.5|1130|1129|99
1648088700000|2022-03-24 02:25:00|1131.2|1130.2|1132.3|1131.3|1132.5|1131.5|1131.2|1130.2|26
1648089000000|2022-03-24 02:30:00|1132.5|1131.5|1133.6|1132.6|1134.4|1133.4|1132.5|1131.5|53
1648089300000|2022-03-24 02:35:00|1133.5|1132.5|1133.4|1132.4|1133.8|1132.8|1133.4|1132.4|27
1648089600000|2022-03-24 02:40:00|1133.1|1132.1|1133.4|1132.4|1133.5|1132.5|1132.9|1131.9|12
1648089900000|2022-03-24 02:45:00|1133.6|1132.6|1135.8|1134.8|1136|1135|1133.6|1132.6|69
1648090200000|2022-03-24 02:50:00|1135.4|1134.4|1135.4|1134.4|1135.5|1134.5|1135.3|1134.3|12
1648090500000|2022-03-24 02:55:00|1134.9|1133.9|1135.6|1134.6|1136.3|1135.3|1134.9|1133.9|69
1648090800000|2022-03-24 03:00:00|1135.4|1134.4|1134.2|1133.2|1135.6|1134.6|1133.9|1132.9|44
1648091100000|2022-03-24 03:05:00|1133.8|1132.8|1135.3|1134.3|1135.5|1134.5|1133.5|1132.5|70
1648091400000|2022-03-24 03:10:00|1135.4|1134.4|1135.9|1134.9|1136.3|1135.3|1135.4|1134.4|14
1648091700000|2022-03-24 03:15:00|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|2
1648092000000|2022-03-24 03:20:00|1135|1134|1134.7|1133.7|1135|1134|1134.7|1133.7|23
1648092300000|2022-03-24 03:25:00|1135.6|1134.6|1136.1|1135.1|1136.1|1135.1|1135.6|1134.6|4
1648092600000|2022-03-24 03:30:00|1135.5|1134.5|1136.2|1135.2|1136.2|1135.2|1135.5|1134.5|6
1648092900000|2022-03-24 03:35:00|1136.4|1135.4|1135.6|1134.6|1136.6|1135.6|1135.3|1134.3|18
1648093200000|2022-03-24 03:40:00|1135.7|1134.7|1135.5|1134.5|1135.7|1134.7|1135.1|1134.1|43
1648093500000|2022-03-24 03:45:00|1135.4|1134.4|1136.7|1135.7|1137|1136|1135.4|1134.4|34
1648093800000|2022-03-24 03:50:00|1136.6|1135.6|1138|1137|1138.2|1137.2|1136.6|1135.6|31
1648094100000|2022-03-24 03:55:00|1138.1|1137.1|1138.6|1137.6|1138.9|1137.9|1138.1|1137.1|19
1648094400000|2022-03-24 04:00:00|1138.8|1137.8|1138.7|1137.7|1138.8|1137.8|1138.7|1137.7|6
1648094700000|2022-03-24 04:05:00|1138.8|1137.8|1138.8|1137.8|1138.9|1137.9|1138.7|1137.7|20
1648095000000|2022-03-24 04:10:00|1138.9|1137.9|1139.1|1138.1|1139.1|1138.1|1138.9|1137.9|27
1648095300000|2022-03-24 04:15:00|1139.5|1138.5|1139.7|1138.7|1139.7|1138.7|1139.4|1138.4|12
1648095600000|2022-03-24 04:20:00|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|3
1648096200000|2022-03-24 04:30:00|1139.3|1138.3|1139.2|1138.2|1139.5|1138.5|1139.2|1138.2|6
1648096500000|2022-03-24 04:35:00|1139.6|1138.6|1139.4|1138.4|1139.6|1138.6|1139.4|1138.4|4
1648096800000|2022-03-24 04:40:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|2
1648097100000|2022-03-24 04:45:00|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1
1648097400000|2022-03-24 04:50:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1
1648097700000|2022-03-24 04:55:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|2
1648098000000|2022-03-24 05:00:00|1139.2|1138.2|1138|1137|1140|1139|1138|1137|37
1648098300000|2022-03-24 05:05:00|1138.5|1137.5|1139.2|1138.2|1139.2|1138.2|1138.5|1137.5|3
1648098600000|2022-03-24 05:10:00|1138|1137|1137.4|1136.4|1138|1137|1137.4|1136.4|11
1648098900000|2022-03-24 05:15:00|1137.7|1136.7|1136.6|1135.6|1137.7|1136.7|1136.5|1135.5|24
1648099200000|2022-03-24 05:20:00|1136.4|1135.4|1138|1137|1138|1137|1136.4|1135.4|3
1648099500000|2022-03-24 05:25:00|1138.1|1137.1|1136.7|1135.7|1138.1|1137.1|1136.7|1135.7|10
1648099800000|2022-03-24 05:30:00|1136.8|1135.8|1138|1137|1138|1137|1136.8|1135.8|28
1648100100000|2022-03-24 05:35:00|1137.8|1136.8|1141.2|1140.2|1141.2|1140.2|1137.8|1136.8|126
1648100400000|2022-03-24 05:40:00|1141.1|1140.1|1139.6|1138.6|1141.1|1140.1|1139.6|1138.6|3
1648100700000|2022-03-24 05:45:00|1140.6|1139.6|1140.5|1139.5|1141.1|1140.1|1140.4|1139.4|20
1648101000000|2022-03-24 05:50:00|1140.2|1139.2|1139.7|1138.7|1140.2|1139.2|1139.7|1138.7|5
1648101300000|2022-03-24 05:55:00|1139.8|1138.8|1138.9|1137.9|1140.3|1139.3|1138.9|1137.9|12
1648101600000|2022-03-24 06:00:00|1139.1|1138.1|1139.6|1138.6|1140|1139|1138.8|1137.8|48
1648101900000|2022-03-24 06:05:00|1139.3|1138.3|1138|1137|1139.3|1138.3|1137.9|1136.9|21
1648102200000|2022-03-24 06:10:00|1138.1|1137.1|1137.7|1136.7|1138.1|1137.1|1137.4|1136.4|51
1648102500000|2022-03-24 06:15:00|1137.5|1136.5|1137.8|1136.8|1138.4|1137.4|1137.5|1136.5|12
1648102800000|2022-03-24 06:20:00|1138|1137|1137.3|1136.3|1138|1137|1137.3|1136.3|11
1648103100000|2022-03-24 06:25:00|1137.4|1136.4|1137.8|1136.8|1138.2|1137.2|1137.4|1136.4|41
1648103400000|2022-03-24 06:30:00|1137.4|1136.4|1136|1135|1137.4|1136.4|1135.6|1134.6|54
1648103700000|2022-03-24 06:35:00|1135.9|1134.9|1136.4|1135.4|1136.4|1135.4|1135.1|1134.1|35
1648104000000|2022-03-24 06:40:00|1136.3|1135.3|1135.6|1134.6|1136.7|1135.7|1135.1|1134.1|24
1648104300000|2022-03-24 06:45:00|1135.8|1134.8|1135.5|1134.5|1136.1|1135.1|1135.3|1134.3|27
1648104600000|2022-03-24 06:50:00|1135.1|1134.1|1134.2|1133.2|1135.3|1134.3|1133.9|1132.9|54
1648104900000|2022-03-24 06:55:00|1134.4|1133.4|1133.8|1132.8|1134.4|1133.4|1133.7|1132.7|30
1648105200000|2022-03-24 07:00:00|1134.1|1133.1|1135.2|1134.2|1135.5|1134.5|1133.7|1132.7|46
1648105500000|2022-03-24 07:05:00|1134.8|1133.8|1135.3|1134.3|1135.3|1134.3|1134.3|1133.3|67
1648105800000|2022-03-24 07:10:00|1135.1|1134.1|1135.2|1134.2|1135.6|1134.6|1134.6|1133.6|37
1648106100000|2022-03-24 07:15:00|1135.1|1134.1|1135.8|1134.8|1135.8|1134.8|1134.6|1133.6|80
1648106400000|2022-03-24 07:20:00|1136.1|1135.1|1134.7|1133.7|1136.5|1135.5|1134.7|1133.7|74
1648106700000|2022-03-24 07:25:00|1134.8|1133.8|1135.2|1134.2|1135.3|1134.3|1134.4|1133.4|82
1648107000000|2022-03-24 07:30:00|1135.4|1134.4|1134.7|1133.7|1135.5|1134.5|1134.6|1133.6|61
1648107300000|2022-03-24 07:35:00|1134.5|1133.5|1133.5|1132.5|1134.6|1133.6|1133.4|1132.4|91
1648107600000|2022-03-24 07:40:00|1133.4|1132.4|1134.2|1133.2|1134.6|1133.6|1132.8|1131.8|210
1648107900000|2022-03-24 07:45:00|1134.1|1133.1|1133.7|1132.7|1134.5|1133.5|1133.7|1132.7|113
1648108200000|2022-03-24 07:50:00|1133.9|1132.9|1133.5|1132.5|1134.1|1133.1|1133.1|1132.1|124
1648108500000|2022-03-24 07:55:00|1133.6|1132.6|1133.8|1132.8|1134.3|1133.3|1133.4|1132.4|96
1648108800000|2022-03-24 08:00:00|1133.7|1132.7|1134.7|1133.7|1135|1134|1133.5|1132.5|348
1648109100000|2022-03-24 08:05:00|1134.8|1133.8|1133.7|1132.7|1135.7|1134.7|1133.6|1132.6|614
1648109400000|2022-03-24 08:10:00|1133.6|1132.6|1133.2|1132.2|1134.7|1133.7|1132.6|1131.6|418
1648109700000|2022-03-24 08:15:00|1133.5|1132.5|1133.6|1132.6|1134|1133|1132.9|1131.9|337
1648110000000|2022-03-24 08:20:00|1133.7|1132.7|1133.7|1132.7|1134|1133|1133.2|1132.2|240
1648110300000|2022-03-24 08:25:00|1133.8|1132.8|1133.3|1132.3|1134.2|1133.2|1133.2|1132.2|143
1648110600000|2022-03-24 08:30:00|1133.4|1132.4|1134.6|1133.6|1135.1|1134.1|1133.2|1132.2|197
1648110900000|2022-03-24 08:35:00|1134.7|1133.7|1135|1134|1135.6|1134.6|1134.7|1133.7|70
1648111200000|2022-03-24 08:40:00|1135.2|1134.2|1134.9|1133.9|1135.2|1134.2|1134.6|1133.6|79
1648111500000|2022-03-24 08:45:00|1135|1134|1134.8|1133.8|1135|1134|1134.6|1133.6|164
1648111800000|2022-03-24 08:50:00|1134.9|1133.9|1134.9|1133.9|1135.2|1134.2|1134.9|1133.9|215
1648112100000|2022-03-24 08:55:00|1134.8|1133.8|1134.2|1133.2|1135.1|1134.1|1134.2|1133.2|91
1648112400000|2022-03-24 09:00:00|1134.3|1133.3|1134.8|1133.8|1134.9|1133.9|1134.1|1133.1|68
1648112700000|2022-03-24 09:05:00|1134.7|1133.7|1134.7|1133.7|1135.1|1134.1|1134.4|1133.4|57
1648113000000|2022-03-24 09:10:00|1134.5|1133.5|1135.6|1134.6|1135.7|1134.7|1134.3|1133.3|113
1648113300000|2022-03-24 09:15:00|1135.7|1134.7|1135|1134|1135.8|1134.8|1134.5|1133.5|247
1648113600000|2022-03-24 09:20:00|1134.9|1133.9|1134.1|1133.1|1135|1134|1133.8|1132.8|118
1648113900000|2022-03-24 09:25:00|1134|1133|1133.7|1132.7|1134.3|1133.3|1133.6|1132.6|51
1648114200000|2022-03-24 09:30:00|1133.6|1132.6|1133.9|1132.9|1134|1133|1133.3|1132.3|55
1648114500000|2022-03-24 09:35:00|1134|1133|1133.6|1132.6|1134|1133|1133.4|1132.4|44
1648114800000|2022-03-24 09:40:00|1133.5|1132.5|1133.3|1132.3|1133.6|1132.6|1133.2|1132.2|17
1648115100000|2022-03-24 09:45:00|1133.1|1132.1|1133.2|1132.2|1133.2|1132.2|1132.8|1131.8|39
1648115400000|2022-03-24 09:50:00|1133|1132|1133|1132|1133.3|1132.3|1132.9|1131.9|51
1648115700000|2022-03-24 09:55:00|1132.9|1131.9|1131.9|1130.9|1133|1132|1131.7|1130.7|106
1648116000000|2022-03-24 10:00:00|1131.7|1130.7|1131|1130|1131.9|1130.9|1131|1130|175
1648116300000|2022-03-24 10:05:00|1131.1|1130.1|1130.9|1129.9|1131.2|1130.2|1130.7|1129.7|96
1648116600000|2022-03-24 10:10:00|1131|1130|1130.7|1129.7|1131.6|1130.6|1130.7|1129.7|90
1648116900000|2022-03-24 10:15:00|1130.5|1129.5|1131.1|1130.1|1131.1|1130.1|1130.3|1129.3|44
1648117200000|2022-03-24 10:20:00|1131|1130|1131.1|1130.1|1131.3|1130.3|1130.5|1129.5|65
1648117500000|2022-03-24 10:25:00|1130.9|1129.9|1131.6|1130.6|1131.7|1130.7|1130.9|1129.9|24
1648117800000|2022-03-24 10:30:00|1131.5|1130.5|1132|1131|1132|1131|1131.1|1130.1|68
1648118100000|2022-03-24 10:35:00|1131.9|1130.9|1132.2|1131.2|1132.2|1131.2|1131.9|1130.9|17
1648118400000|2022-03-24 10:40:00|1132|1131|1131.7|1130.7|1132|1131|1131.4|1130.4|50
1648118700000|2022-03-24 10:45:00|1131.8|1130.8|1131.7|1130.7|1132|1131|1131.4|1130.4|66
1648119000000|2022-03-24 10:50:00|1131.6|1130.6|1132.2|1131.2|1132.2|1131.2|1131.6|1130.6|34
1648119300000|2022-03-24 10:55:00|1132.1|1131.1|1132.1|1131.1|1132.3|1131.3|1131.9|1130.9|69
1648119600000|2022-03-24 11:00:00|1132.2|1131.2|1132.6|1131.6|1132.8|1131.8|1132.1|1131.1|162
1648119900000|2022-03-24 11:05:00|1132.8|1131.8|1134.2|1133.2|1134.7|1133.7|1132.8|1131.8|170
1648120200000|2022-03-24 11:10:00|1134.3|1133.3|1133.8|1132.8|1134.4|1133.4|1133.7|1132.7|242
1648120500000|2022-03-24 11:15:00|1133.7|1132.7|1133.9|1132.9|1134|1133|1133.7|1132.7|36
1648120800000|2022-03-24 11:20:00|1133.8|1132.8|1134.4|1133.4|1134.4|1133.4|1133.7|1132.7|21
1648121100000|2022-03-24 11:25:00|1134.3|1133.3|1134.8|1133.8|1134.8|1133.8|1134.3|1133.3|51
1648121400000|2022-03-24 11:30:00|1134.9|1133.9|1135.2|1134.2|1135.3|1134.3|1134.9|1133.9|32
1648121700000|2022-03-24 11:35:00|1135.3|1134.3|1135.4|1134.4|1135.6|1134.6|1135.2|1134.2|68
1648122000000|2022-03-24 11:40:00|1135.3|1134.3|1134.1|1133.1|1135.3|1134.3|1131.8|1130.8|1904
1648122300000|2022-03-24 11:45:00|1134.2|1133.2|1134.6|1133.6|1135.1|1134.1|1133.9|1132.9|133
1648122600000|2022-03-24 11:50:00|1134.5|1133.5|1133.9|1132.9|1134.6|1133.6|1133.4|1132.4|73
1648122900000|2022-03-24 11:55:00|1133.8|1132.8|1134.3|1133.3|1134.5|1133.5|1133.7|1132.7|281
1648123200000|2022-03-24 12:00:00|1134.4|1133.4|1134.9|1133.9|1134.9|1133.9|1134.3|1133.3|294
1648123500000|2022-03-24 12:05:00|1134.7|1133.7|1134.2|1133.2|1135.2|1134.2|1134.1|1133.1|141
1648123800000|2022-03-24 12:10:00|1134.1|1133.1|1134.1|1133.1|1134.3|1133.3|1133.1|1132.1|253
1648124100000|2022-03-24 12:15:00|1134|1133|1133|1132|1134|1133|1132.8|1131.8|317
1648124400000|2022-03-24 12:20:00|1133.1|1132.1|1132.3|1131.3|1133.3|1132.3|1132.2|1131.2|246
1648124700000|2022-03-24 12:25:00|1132.2|1131.2|1132.2|1131.2|1132.6|1131.6|1131.8|1130.8|229
1648125000000|2022-03-24 12:30:00|1132.4|1131.4|1132.5|1131.5|1132.6|1131.6|1131.5|1130.5|136
1648125300000|2022-03-24 12:35:00|1132.6|1131.6|1132.3|1131.3|1132.6|1131.6|1132.2|1131.2|75
1648125600000|2022-03-24 12:40:00|1132.2|1131.2|1132.9|1131.9|1132.9|1131.9|1132.2|1131.2|92
1648125900000|2022-03-24 12:45:00|1132.8|1131.8|1132.5|1131.5|1132.8|1131.8|1132.2|1131.2|43
1648126200000|2022-03-24 12:50:00|1132.7|1131.7|1133|1132|1133.2|1132.2|1132.7|1131.7|67
1648126500000|2022-03-24 12:55:00|1133.1|1132.1|1132.6|1131.6|1133.1|1132.1|1132.5|1131.5|41
1648126800000|2022-03-24 13:00:00|1132.5|1131.5|1132|1131|1132.6|1131.6|1131.5|1130.5|141
1648127100000|2022-03-24 13:05:00|1132.1|1131.1|1132.6|1131.6|1132.7|1131.7|1132.1|1131.1|73
1648127400000|2022-03-24 13:10:00|1132.2|1131.2|1131.5|1130.5|1132.3|1131.3|1131.5|1130.5|132
1648127700000|2022-03-24 13:15:00|1131.6|1130.6|1131.6|1130.6|1131.7|1130.7|1131.4|1130.4|105
1648128000000|2022-03-24 13:20:00|1131.7|1130.7|1132.5|1131.5|1132.5|1131.5|1131.7|1130.7|86
1648128300000|2022-03-24 13:25:00|1132.6|1131.6|1129.8|1128.8|1132.9|1131.9|1129.3|1128.3|957
1648128600000|2022-03-24 13:30:00|1129.6|1129.1|1128.2|1127.7|1131.7|1131.2|1127|1126.5|6469
1648128900000|2022-03-24 13:35:00|1128|1127.5|1130.4|1129.9|1131.5|1131|1127.2|1126.7|3710
1648129200000|2022-03-24 13:40:00|1130.5|1130|1131.8|1131.3|1133.5|1133|1130.2|1129.7|2411
1648129500000|2022-03-24 13:45:00|1131.7|1131.2|1129.1|1128.6|1131.9|1131.4|1129.1|1128.6|2297
1648129800000|2022-03-24 13:50:00|1129|1128.5|1129.6|1129.1|1130.3|1129.8|1127.8|1127.3|2755
1648130100000|2022-03-24 13:55:00|1129.7|1129.2|1128.3|1127.8|1130.9|1130.4|1128.1|1127.6|1696
1648130400000|2022-03-24 14:00:00|1128.4|1127.9|1130.4|1129.9|1130.9|1130.4|1128.4|1127.9|2333
1648130700000|2022-03-24 14:05:00|1130.5|1130|1128.6|1128.1|1131.2|1130.7|1127.7|1127.2|2187
1648131000000|2022-03-24 14:10:00|1128.8|1128.3|1129.2|1128.7|1129.5|1129|1127.9|1127.4|1766
1648131300000|2022-03-24 14:15:00|1129.4|1128.9|1128.1|1127.6|1129.4|1128.9|1127.1|1126.6|2481
1648131600000|2022-03-24 14:20:00|1128.2|1127.7|1127.8|1127.3|1129|1128.5|1127.4|1126.9|1770
1648131900000|2022-03-24 14:25:00|1127.7|1127.2|1128.7|1128.2|1129.3|1128.8|1127.6|1127.1|1426
1648132200000|2022-03-24 14:30:00|1128.6|1128.1|1131.1|1130.6|1131.3|1130.8|1128|1127.5|1960
1648132500000|2022-03-24 14:35:00|1131.2|1130.7|1130.3|1129.8|1131.7|1131.2|1130|1129.5|1689
1648132800000|2022-03-24 14:40:00|1130.4|1129.9|1130.5|1130|1130.8|1130.3|1129.4|1128.9|923
1648133100000|2022-03-24 14:45:00|1130.7|1130.2|1130.6|1130.1|1131.2|1130.7|1130.2|1129.7|961
1648133400000|2022-03-24 14:50:00|1130.5|1130|1130.7|1130.2|1131.1|1130.6|1129.8|1129.3|1134
1648133700000|2022-03-24 14:55:00|1130.8|1130.3|1130.4|1129.9|1131.1|1130.6|1129.4|1128.9|1096
1648134000000|2022-03-24 15:00:00|1130.5|1130|1130.8|1130.3|1132.6|1132.1|1129.5|1129|3446
1648134300000|2022-03-24 15:05:00|1130.9|1130.4|1130.8|1130.3|1131.9|1131.4|1130.3|1129.8|1540
1648134600000|2022-03-24 15:10:00|1130.7|1130.2|1132.4|1131.9|1132.8|1132.3|1130.4|1129.9|989
1648134900000|2022-03-24 15:15:00|1132.7|1132.2|1132.9|1132.4|1133.1|1132.6|1132.2|1131.7|1136
1648135200000|2022-03-24 15:20:00|1133|1132.5|1133.4|1132.9|1133.9|1133.4|1132.6|1132.1|967
1648135500000|2022-03-24 15:25:00|1133.3|1132.8|1134.2|1133.7|1135.1|1134.6|1133.3|1132.8|1587
1648135800000|2022-03-24 15:30:00|1134.3|1133.8|1134.6|1134.1|1135.1|1134.6|1134.2|1133.7|1757
1648136100000|2022-03-24 15:35:00|1134.5|1134|1135.3|1134.8|1135.3|1134.8|1134.4|1133.9|1553
1648136400000|2022-03-24 15:40:00|1135.2|1134.7|1136.1|1135.6|1136.2|1135.7|1135|1134.5|1094
1648136700000|2022-03-24 15:45:00|1136|1135.5|1135.9|1135.4|1136.6|1136.1|1135.3|1134.8|1183
1648137000000|2022-03-24 15:50:00|1135.7|1135.2|1135.8|1135.3|1136.4|1135.9|1135.4|1134.9|1145
1648137300000|2022-03-24 15:55:00|1135.7|1135.2|1135.5|1135|1135.9|1135.4|1134.9|1134.4|838
1648137600000|2022-03-24 16:00:00|1135.4|1134.9|1133.8|1133.3|1135.7|1135.2|1133.7|1133.2|1383
1648137900000|2022-03-24 16:05:00|1133.7|1133.2|1134.1|1133.6|1134.4|1133.9|1133.3|1132.8|1220
1648138200000|2022-03-24 16:10:00|1134.2|1133.7|1134.3|1133.8|1134.8|1134.3|1133.9|1133.4|885
1648138500000|2022-03-24 16:15:00|1134.4|1133.9|1135.8|1135.3|1135.8|1135.3|1134.3|1133.8|907
1648138800000|2022-03-24 16:20:00|1135.7|1135.2|1135|1134.5|1136.3|1135.8|1135|1134.5|1166
1648139100000|2022-03-24 16:25:00|1135.1|1134.6|1135.1|1134.6|1135.7|1135.2|1134.5|1134|1240
1648139400000|2022-03-24 16:30:00|1135|1134.5|1134.3|1133.8|1135.2|1134.7|1134|1133.5|1693
1648139700000|2022-03-24 16:35:00|1134.2|1133.7|1134.3|1133.8|1134.6|1134.1|1133.4|1132.9|1344
1648140000000|2022-03-24 16:40:00|1134.1|1133.6|1134.5|1134|1134.7|1134.2|1133.8|1133.3|846
1648140300000|2022-03-24 16:45:00|1134.4|1133.9|1133.5|1133|1134.5|1134|1133.3|1132.8|975
1648140600000|2022-03-24 16:50:00|1133.6|1133.1|1134.1|1133.6|1134.4|1133.9|1133.5|1133|755
1648140900000|2022-03-24 16:55:00|1134|1133.5|1134.5|1134|1134.8|1134.3|1133.9|1133.4|1035
1648141200000|2022-03-24 17:00:00|1134.4|1133.9|1133.6|1133.1|1134.7|1134.2|1133.4|1132.9|965
1648141500000|2022-03-24 17:05:00|1133.7|1133.2|1132.9|1132.4|1134.3|1133.8|1132.8|1132.3|684
1648141800000|2022-03-24 17:10:00|1132.8|1132.3|1133.8|1133.3|1133.9|1133.4|1132.6|1132.1|871
1648142100000|2022-03-24 17:15:00|1133.7|1133.2|1133.9|1133.4|1134.1|1133.6|1133.3|1132.8|835
1648142400000|2022-03-24 17:20:00|1133.8|1133.3|1132.9|1132.4|1133.9|1133.4|1132.4|1131.9|1015
1648142700000|2022-03-24 17:25:00|1133|1132.5|1132.7|1132.2|1133.2|1132.7|1132.6|1132.1|1074
1648143000000|2022-03-24 17:30:00|1132.6|1132.1|1133.1|1132.6|1133.4|1132.9|1132.5|1132|627
1648143300000|2022-03-24 17:35:00|1133.2|1132.7|1132.5|1132|1133.3|1132.8|1132.5|1132|1188
1648143600000|2022-03-24 17:40:00|1132.6|1132.1|1133.3|1132.8|1133.4|1132.9|1132.4|1131.9|237
1648143900000|2022-03-24 17:45:00|1133.2|1132.7|1133.3|1132.8|1133.7|1133.2|1133|1132.5|355
1648144200000|2022-03-24 17:50:00|1133.2|1132.7|1133.5|1133|1133.7|1133.2|1132.9|1132.4|372
1648144500000|2022-03-24 17:55:00|1133.4|1132.9|1133.8|1133.3|1134.1|1133.6|1133.3|1132.8|392
1648144800000|2022-03-24 18:00:00|1133.7|1133.2|1134.4|1133.9|1134.7|1134.2|1133.7|1133.2|483
1648145100000|2022-03-24 18:05:00|1134.3|1133.8|1133.5|1133|1134.6|1134.1|1133.3|1132.8|622
1648145400000|2022-03-24 18:10:00|1133.6|1133.1|1133.4|1132.9|1133.7|1133.2|1132.7|1132.2|488
1648145700000|2022-03-24 18:15:00|1133.5|1133|1132.8|1132.3|1134|1133.5|1132.8|1132.3|452
1648146000000|2022-03-24 18:20:00|1132.9|1132.4|1132.9|1132.4|1133.1|1132.6|1132.4|1131.9|336
1648146300000|2022-03-24 18:25:00|1132.8|1132.3|1133.4|1132.9|1133.4|1132.9|1132.6|1132.1|304
1648146600000|2022-03-24 18:30:00|1133.3|1132.8|1133.1|1132.6|1133.6|1133.1|1132.9|1132.4|645
1648146900000|2022-03-24 18:35:00|1133|1132.5|1133.5|1133|1133.5|1133|1132.7|1132.2|366
1648147200000|2022-03-24 18:40:00|1133.4|1132.9|1133.3|1132.8|1133.6|1133.1|1132.9|1132.4|320
1648147500000|2022-03-24 18:45:00|1133.4|1132.9|1132.9|1132.4|1133.4|1132.9|1132.8|1132.3|432
1648147800000|2022-03-24 18:50:00|1133|1132.5|1133.7|1133.2|1134|1133.5|1132.9|1132.4|338
1648148100000|2022-03-24 18:55:00|1133.8|1133.3|1134.1|1133.6|1134.2|1133.7|1133.5|1133|301
1648148400000|2022-03-24 19:00:00|1134|1133.5|1134|1133.5|1134.2|1133.7|1133.4|1132.9|490
1648148700000|2022-03-24 19:05:00|1133.9|1133.4|1135.1|1134.6|1135.3|1134.8|1133.9|1133.4|497
1648149000000|2022-03-24 19:10:00|1135.2|1134.7|1135.2|1134.7|1135.5|1135|1135.2|1134.7|421
1648149300000|2022-03-24 19:15:00|1135.3|1134.8|1135.5|1135|1135.6|1135.1|1134.9|1134.4|329
1648149600000|2022-03-24 19:20:00|1135.6|1135.1|1136.5|1136|1136.6|1136.1|1135.5|1135|445
1648149900000|2022-03-24 19:25:00|1136.6|1136.1|1136.5|1136|1137.1|1136.6|1136.5|1136|688
1648150200000|2022-03-24 19:30:00|1136.6|1136.1|1136.5|1136|1136.8|1136.3|1136.2|1135.7|549
1648150500000|2022-03-24 19:35:00|1136.6|1136.1|1136.4|1135.9|1136.7|1136.2|1136.2|1135.7|418
1648150800000|2022-03-24 19:40:00|1136.3|1135.8|1136.4|1135.9|1136.7|1136.2|1135.8|1135.3|484
1648151100000|2022-03-24 19:45:00|1136.5|1136|1136.8|1136.3|1137.1|1136.6|1136.3|1135.8|481
1648151400000|2022-03-24 19:50:00|1137|1136.5|1136.6|1136.1|1137.1|1136.6|1136.4|1135.9|935
1648151700000|2022-03-24 19:55:00|1136.5|1136|1136.7|1136.2|1137.2|1136.7|1135.8|1135.3|4066
1648152000000|2022-03-24 20:00:00|1136.8|1135.8|1136.7|1135.7|1137.1|1136.1|1136.4|1135.4|552
1648152300000|2022-03-24 20:05:00|1136.9|1135.9|1136.5|1135.5|1136.9|1135.9|1136.1|1135.1|46
1648152600000|2022-03-24 20:10:00|1136.3|1135.3|1135.9|1134.9|1136.4|1135.4|1135.6|1134.6|355
1648152900000|2022-03-24 20:15:00|1136.3|1135.3|1136.2|1135.2|1136.4|1135.4|1136.2|1135.2|34
1648153200000|2022-03-24 20:20:00|1135.6|1134.6|1136.2|1135.2|1136.2|1135.2|1135.4|1134.4|54
1648153500000|2022-03-24 20:25:00|1136.3|1135.3|1136|1135|1136.3|1135.3|1135.9|1134.9|9
1648153800000|2022-03-24 20:30:00|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1
1648154100000|2022-03-24 20:35:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|5
1648154400000|2022-03-24 20:40:00|1136.4|1135.4|1136.3|1135.3|1136.4|1135.4|1136.3|1135.3|6
1648154700000|2022-03-24 20:45:00|1136|1135|1135.8|1134.8|1136.1|1135.1|1135.8|1134.8|79
1648155000000|2022-03-24 20:50:00|1135.9|1134.9|1136|1135|1136|1135|1135.8|1134.8|59
1648155300000|2022-03-24 20:55:00|1136.1|1135.1|1135.5|1134.5|1136.1|1135.1|1135.5|1134.5|49
1648159200000|2022-03-24 22:00:00|1136|1134|1136.1|1134.1|1136.4|1134.4|1135.5|1133.5|0
1648159500000|2022-03-24 22:05:00|1136.2|1134.2|1135.6|1133.6|1136.2|1134.2|1135.5|1133.5|0
1648159800000|2022-03-24 22:10:00|1135.7|1133.7|1135.3|1133.3|1135.7|1133.7|1135.1|1133.1|0
1648160100000|2022-03-24 22:15:00|1135.4|1133.4|1135.2|1133.2|1135.5|1133.5|1135.1|1133.1|0
1648160400000|2022-03-24 22:20:00|1135.3|1133.3|1135.3|1133.3|1135.5|1133.5|1135.2|1133.2|0
1648160700000|2022-03-24 22:25:00|1135.4|1133.4|1135.4|1133.4|1135.8|1133.8|1135.4|1133.4|0
1648161000000|2022-03-24 22:30:00|1135.3|1133.3|1135.1|1133.1|1135.4|1133.4|1135.1|1133.1|0
1648161300000|2022-03-24 22:35:00|1135.2|1133.2|1135|1133|1135.3|1133.3|1134.9|1132.9|0
1648161600000|2022-03-24 22:40:00|1134.9|1132.9|1135|1133|1135|1133|1134.9|1132.9|0
1648161900000|2022-03-24 22:45:00|1134.9|1132.9|1135.2|1133.2|1135.3|1133.3|1134.9|1132.9|0
1648162200000|2022-03-24 22:50:00|1135.1|1133.1|1135.1|1133.1|1135.3|1133.3|1135.1|1133.1|0
1648162500000|2022-03-24 22:55:00|1135|1133|1134.7|1132.7|1135.1|1133.1|1134.6|1132.6|0
1648162800000|2022-03-24 23:00:00|1134.6|1132.6|1134.6|1132.6|1134.8|1132.8|1134.6|1132.6|0
1648163100000|2022-03-24 23:05:00|1134.7|1132.7|1134.7|1132.7|1134.8|1132.8|1134.6|1132.6|0
1648163400000|2022-03-24 23:10:00|1134.6|1132.6|1134.3|1132.3|1134.7|1132.7|1134.2|1132.2|0
1648163700000|2022-03-24 23:15:00|1134.4|1132.4|1134.7|1132.7|1134.8|1132.8|1134.4|1132.4|0
1648164000000|2022-03-24 23:20:00|1134.6|1132.6|1135.1|1133.1|1135.1|1133.1|1134.6|1132.6|0
1648164300000|2022-03-24 23:25:00|1135|1133|1135|1133|1135.3|1133.3|1134.9|1132.9|0
1648164600000|2022-03-24 23:30:00|1134.9|1132.9|1134.8|1132.8|1135.1|1133.1|1134.8|1132.8|0
1648164900000|2022-03-24 23:35:00|1134.9|1132.9|1134.6|1132.6|1135|1133|1134.5|1132.5|0
1648165200000|2022-03-24 23:40:00|1134.5|1132.5|1134.8|1132.8|1134.8|1132.8|1134.5|1132.5|0
1648165500000|2022-03-24 23:45:00|1134.9|1132.9|1134.8|1132.8|1135|1133|1134.6|1132.6|0
1648165800000|2022-03-24 23:50:00|1134.7|1132.7|1134.8|1132.8|1135|1133|1134.6|1132.6|0
1648166100000|2022-03-24 23:55:00|1134.9|1132.9|1134.6|1132.6|1134.9|1132.9|1134.6|1132.6|0
1648166400000|2022-03-25 00:00:00|1134.8|1132.8|1134.8|1133.8|1136.1|1135.1|1133|1132|21
1648166700000|2022-03-25 00:05:00|1135|1134|1134.1|1133.1|1135.2|1134.2|1134.1|1133.1|64
1648167000000|2022-03-25 00:10:00|1133.9|1132.9|1133.7|1132.7|1133.9|1132.9|1133.5|1132.5|40
1648167300000|2022-03-25 00:15:00|1133.5|1132.5|1133.3|1132.3|1133.5|1132.5|1132.9|1131.9|56
1648167900000|2022-03-25 00:25:00|1133|1132|1133|1132|1133|1132|1133|1132|1
1648168500000|2022-03-25 00:35:00|1133.4|1132.4|1133.8|1132.8|1133.8|1132.8|1133.4|1132.4|13
1648168800000|2022-03-25 00:40:00|1134|1133|1134.4|1133.4|1134.4|1133.4|1134|1133|10
1648169100000|2022-03-25 00:45:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|3
1648169400000|2022-03-25 00:50:00|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1
1648169700000|2022-03-25 00:55:00|1133.2|1132.2|1133.2|1132.2|1133.5|1132.5|1133.2|1132.2|11
1648170000000|2022-03-25 01:00:00|1133.1|1132.1|1133.9|1132.9|1134.4|1133.4|1133.1|1132.1|88
1648170300000|2022-03-25 01:05:00|1134|1133|1133.9|1132.9|1134.2|1133.2|1133.6|1132.6|76
1648170600000|2022-03-25 01:10:00|1133.8|1132.8|1132.5|1131.5|1134.2|1133.2|1132.5|1131.5|152
1648170900000|2022-03-25 01:15:00|1132.4|1131.4|1131.3|1130.3|1132.4|1131.4|1129.9|1128.9|194
1648171200000|2022-03-25 01:20:00|1131.2|1130.2|1130.4|1129.4|1131.7|1130.7|1130.3|1129.3|149
1648171500000|2022-03-25 01:25:00|1130.7|1129.7|1132|1131|1132.3|1131.3|1130.7|1129.7|34
1648171800000|2022-03-25 01:30:00|1132.2|1131.2|1134.3|1133.3|1134.4|1133.4|1132.1|1131.1|95
1648172100000|2022-03-25 01:35:00|1134.5|1133.5|1136.3|1135.3|1136.3|1135.3|1134.3|1133.3|61
1648172400000|2022-03-25 01:40:00|1135.7|1134.7|1137|1136|1137.1|1136.1|1135.6|1134.6|53
1648172700000|2022-03-25 01:45:00|1137.2|1136.2|1135.4|1134.4|1137.4|1136.4|1135|1134|25
1648173000000|2022-03-25 01:50:00|1135.3|1134.3|1138.6|1137.6|1138.6|1137.6|1135.3|1134.3|76
1648173300000|2022-03-25 01:55:00|1138.9|1137.9|1137.9|1136.9|1138.9|1137.9|1136.6|1135.6|77
1648173600000|2022-03-25 02:00:00|1137.8|1136.8|1137.3|1136.3|1137.8|1136.8|1137|1136|17
1648173900000|2022-03-25 02:05:00|1136.6|1135.6|1136.2|1135.2|1136.7|1135.7|1135.9|1134.9|30
1648174200000|2022-03-25 02:10:00|1135.9|1134.9|1134.9|1133.9|1135.9|1134.9|1134.8|1133.8|15
1648174500000|2022-03-25 02:15:00|1135|1134|1137.2|1136.2|1137.4|1136.4|1135|1134|35
1648174800000|2022-03-25 02:20:00|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|22
1648175100000|2022-03-25 02:25:00|1134.7|1133.7|1134.3|1133.3|1134.7|1133.7|1133.9|1132.9|43
1648175400000|2022-03-25 02:30:00|1133.9|1132.9|1133.8|1132.8|1134.2|1133.2|1133.5|1132.5|33
1648175700000|2022-03-25 02:35:00|1133.9|1132.9|1135.4|1134.4|1135.4|1134.4|1133.9|1132.9|9
1648176000000|2022-03-25 02:40:00|1135.5|1134.5|1134.4|1133.4|1135.5|1134.5|1134.3|1133.3|12
1648176300000|2022-03-25 02:45:00|1135|1134|1135.1|1134.1|1135.5|1134.5|1135|1134|16
1648176600000|2022-03-25 02:50:00|1135|1134|1134.4|1133.4|1135.1|1134.1|1134.4|1133.4|24
1648176900000|2022-03-25 02:55:00|1135|1134|1135.3|1134.3|1135.3|1134.3|1135|1134|3
1648177200000|2022-03-25 03:00:00|1134.9|1133.9|1134.4|1133.4|1134.9|1133.9|1134.2|1133.2|12
1648177500000|2022-03-25 03:05:00|1133.7|1132.7|1133.2|1132.2|1133.7|1132.7|1132.8|1131.8|72
1648177800000|2022-03-25 03:10:00|1132.8|1131.8|1132.7|1131.7|1133.1|1132.1|1132.4|1131.4|37
1648178100000|2022-03-25 03:15:00|1132.5|1131.5|1131.2|1130.2|1132.5|1131.5|1131.1|1130.1|113
1648178400000|2022-03-25 03:20:00|1131|1130|1129.8|1128.8|1131|1130|1128.6|1127.6|151
1648178700000|2022-03-25 03:25:00|1130.1|1129.1|1128.5|1127.5|1130.6|1129.6|1128.5|1127.5|64
1648179000000|2022-03-25 03:30:00|1128.4|1127.4|1129.1|1128.1|1129.1|1128.1|1128.4|1127.4|13
1648179300000|2022-03-25 03:35:00|1129.3|1128.3|1128.7|1127.7|1129.3|1128.3|1128.7|1127.7|5
1648179600000|2022-03-25 03:40:00|1128.6|1127.6|1127.6|1126.6|1129|1128|1127.6|1126.6|30
1648179900000|2022-03-25 03:45:00|1127.5|1126.5|1127|1126|1128.1|1127.1|1127|1126|23
1648180200000|2022-03-25 03:50:00|1127.8|1126.8|1128.2|1127.2|1128.5|1127.5|1127.8|1126.8|10
1648180500000|2022-03-25 03:55:00|1128.6|1127.6|1129.4|1128.4|1129.4|1128.4|1128.6|1127.6|6
1648180800000|2022-03-25 04:00:00|1129.5|1128.5|1129.3|1128.3|1129.5|1128.5|1129.2|1128.2|7
1648181100000|2022-03-25 04:05:00|1129.6|1128.6|1129.8|1128.8|1129.9|1128.9|1129.6|1128.6|16
1648181400000|2022-03-25 04:10:00|1130|1129|1130.1|1129.1|1130.3|1129.3|1130|1129|17
1648181700000|2022-03-25 04:15:00|1129.9|1128.9|1130.5|1129.5|1130.5|1129.5|1129.9|1128.9|33
1648182000000|2022-03-25 04:20:00|1130.6|1129.6|1130.1|1129.1|1130.6|1129.6|1130.1|1129.1|15
1648182300000|2022-03-25 04:25:00|1130.2|1129.2|1130.9|1129.9|1131|1130|1130.2|1129.2|13
1648182600000|2022-03-25 04:30:00|1130.8|1129.8|1130.7|1129.7|1131.3|1130.3|1130.7|1129.7|28
1648182900000|2022-03-25 04:35:00|1130.5|1129.5|1130.6|1129.6|1130.6|1129.6|1130.5|1129.5|2
1648183200000|2022-03-25 04:40:00|1130.5|1129.5|1130.4|1129.4|1130.9|1129.9|1130.3|1129.3|15
1648183500000|2022-03-25 04:45:00|1130.2|1129.2|1130.6|1129.6|1130.7|1129.7|1130.2|1129.2|19
1648183800000|2022-03-25 04:50:00|1130.7|1129.7|1130.8|1129.8|1130.8|1129.8|1130.6|1129.6|22
1648184100000|2022-03-25 04:55:00|1130.7|1129.7|1130.9|1129.9|1131.6|1130.6|1130.4|1129.4|140
1648184400000|2022-03-25 05:00:00|1131|1130|1127.6|1126.6|1131|1130|1127.6|1126.6|229
1648184700000|2022-03-25 05:05:00|1127.5|1126.5|1127|1126|1128.6|1127.6|1127|1126|86
1648185000000|2022-03-25 05:10:00|1127.1|1126.1|1127|1126|1127.5|1126.5|1126|1125|108
1648185300000|2022-03-25 05:15:00|1126.9|1125.9|1125.8|1124.8|1127.1|1126.1|1125.3|1124.3|76
1648185600000|2022-03-25 05:20:00|1126.1|1125.1|1126|1125|1127.3|1126.3|1126|1125|57
1648185900000|2022-03-25 05:25:00|1126.4|1125.4|1126.4|1125.4|1127|1126|1125.8|1124.8|33
1648186200000|2022-03-25 05:30:00|1126.1|1125.1|1125.3|1124.3|1126.1|1125.1|1125.3|1124.3|12
1648186500000|2022-03-25 05:35:00|1125|1124|1124.7|1123.7|1125|1124|1124|1123|46
1648186800000|2022-03-25 05:40:00|1124.1|1123.1|1122.6|1121.6|1124.1|1123.1|1122.4|1121.4|53
1648187100000|2022-03-25 05:45:00|1122.5|1121.5|1124.1|1123.1|1124.1|1123.1|1122.2|1121.2|15
1648187400000|2022-03-25 05:50:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|2
1648187700000|2022-03-25 05:55:00|1123.3|1122.3|1125.1|1124.1|1125.5|1124.5|1123.3|1122.3|13
1648188000000|2022-03-25 06:00:00|1125.4|1124.4|1125.3|1124.3|1126.5|1125.5|1125.3|1124.3|31
1648188300000|2022-03-25 06:05:00|1124.5|1123.5|1123.7|1122.7|1124.6|1123.6|1123.7|1122.7|27
1648188600000|2022-03-25 06:10:00|1125.3|1124.3|1125.4|1124.4|1125.8|1124.8|1125.3|1124.3|21
1648188900000|2022-03-25 06:15:00|1126.3|1125.3|1126.4|1125.4|1126.4|1125.4|1125.7|1124.7|7
1648189200000|2022-03-25 06:20:00|1126.3|1125.3|1125.5|1124.5|1126.3|1125.3|1125.5|1124.5|14
1648189500000|2022-03-25 06:25:00|1125.3|1124.3|1125|1124|1125.5|1124.5|1124.6|1123.6|36
1648189800000|2022-03-25 06:30:00|1124.6|1123.6|1124.4|1123.4|1125.1|1124.1|1124.4|1123.4|32
1648190100000|2022-03-25 06:35:00|1124.2|1123.2|1124.1|1123.1|1124.2|1123.2|1123.9|1122.9|22
1648190400000|2022-03-25 06:40:00|1124.4|1123.4|1123.5|1122.5|1124.4|1123.4|1123.4|1122.4|10
1648190700000|2022-03-25 06:45:00|1123.3|1122.3|1122.9|1121.9|1123.4|1122.4|1122.8|1121.8|14
1648191000000|2022-03-25 06:50:00|1123.2|1122.2|1123.4|1122.4|1123.4|1122.4|1123.2|1122.2|3
1648191300000|2022-03-25 06:55:00|1122.9|1121.9|1123.4|1122.4|1123.4|1122.4|1122.7|1121.7|23
1648191600000|2022-03-25 07:00:00|1123.7|1122.7|1121.9|1120.9|1123.7|1122.7|1121.4|1120.4|86
1648191900000|2022-03-25 07:05:00|1121.8|1120.8|1121.9|1120.9|1122.5|1121.5|1121.3|1120.3|53
1648192200000|2022-03-25 07:10:00|1122|1121|1123|1122|1123|1122|1121.8|1120.8|67
1648192500000|2022-03-25 07:15:00|1122.9|1121.9|1121.3|1120.3|1123.1|1122.1|1121.2|1120.2|51
1648192800000|2022-03-25 07:20:00|1121.5|1120.5|1120.6|1119.6|1121.6|1120.6|1120.4|1119.4|76
1648193100000|2022-03-25 07:25:00|1120.7|1119.7|1120.9|1119.9|1121.9|1120.9|1120.7|1119.7|92
1648193400000|2022-03-25 07:30:00|1121.3|1120.3|1122.2|1121.2|1122.8|1121.8|1121.3|1120.3|121
1648193700000|2022-03-25 07:35:00|1122.4|1121.4|1121.7|1120.7|1122.8|1121.8|1121.3|1120.3|91
1648194000000|2022-03-25 07:40:00|1122|1121|1121.7|1120.7|1122.9|1121.9|1121.4|1120.4|107
1648194300000|2022-03-25 07:45:00|1121.5|1120.5|1122.2|1121.2|1122.4|1121.4|1121.4|1120.4|89
1648194600000|2022-03-25 07:50:00|1122.1|1121.1|1122.7|1121.7|1123.1|1122.1|1122.1|1121.1|83
1648194900000|2022-03-25 07:55:00|1122.8|1121.8|1123.9|1122.9|1124|1123|1122.8|1121.8|254
1648195200000|2022-03-25 08:00:00|1124|1123|1123.5|1122.5|1124.2|1123.2|1123|1122|277
1648195500000|2022-03-25 08:05:00|1123.4|1122.4|1122.2|1121.2|1123.4|1122.4|1122|1121|237
1648195800000|2022-03-25 08:10:00|1122.1|1121.1|1120.2|1119.2|1122.1|1121.1|1120.1|1119.1|700
1648196100000|2022-03-25 08:15:00|1120.1|1119.1|1118.9|1117.9|1120.5|1119.5|1118.9|1117.9|180
1648196400000|2022-03-25 08:20:00|1119|1118|1120.2|1119.2|1120.3|1119.3|1118.9|1117.9|127
1648196700000|2022-03-25 08:25:00|1120.1|1119.1|1120.8|1119.8|1120.9|1119.9|1120|1119|363
1648197000000|2022-03-25 08:30:00|1120.7|1119.7|1121.9|1120.9|1122.4|1121.4|1120.4|1119.4|630
1648197300000|2022-03-25 08:35:00|1122.1|1121.1|1121.7|1120.7|1122.3|1121.3|1121.3|1120.3|149
1648197600000|2022-03-25 08:40:00|1121.9|1120.9|1122.5|1121.5|1122.7|1121.7|1121.5|1120.5|125
1648197900000|2022-03-25 08:45:00|1122.4|1121.4|1122.6|1121.6|1122.8|1121.8|1122.4|1121.4|162
1648198200000|2022-03-25 08:50:00|1122.7|1121.7|1123.1|1122.1|1123.2|1122.2|1122.7|1121.7|107
1648198500000|2022-03-25 08:55:00|1123.3|1122.3|1123.9|1122.9|1124|1123|1123.2|1122.2|233
1648198800000|2022-03-25 09:00:00|1123.8|1122.8|1123.2|1122.2|1124.9|1123.9|1122.5|1121.5|963
1648199100000|2022-03-25 09:05:00|1123.3|1122.3|1122.2|1121.2|1123.3|1122.3|1122.2|1121.2|169
1648199400000|2022-03-25 09:10:00|1122.1|1121.1|1122.8|1121.8|1122.8|1121.8|1121.8|1120.8|111
1648199700000|2022-03-25 09:15:00|1122.7|1121.7|1123.7|1122.7|1123.7|1122.7|1122.7|1121.7|256
1648200000000|2022-03-25 09:20:00|1123.6|1122.6|1124.3|1123.3|1124.4|1123.4|1123.5|1122.5|157
1648200300000|2022-03-25 09:25:00|1124.4|1123.4|1123.8|1122.8|1124.4|1123.4|1123.5|1122.5|89
1648200600000|2022-03-25 09:30:00|1123.7|1122.7|1123.7|1122.7|1124.2|1123.2|1123.4|1122.4|185
1648200900000|2022-03-25 09:35:00|1123.6|1122.6|1124.3|1123.3|1124.5|1123.5|1123.5|1122.5|194
1648201200000|2022-03-25 09:40:00|1124.4|1123.4|1124.6|1123.6|1124.7|1123.7|1124.2|1123.2|119
1648201500000|2022-03-25 09:45:00|1124.7|1123.7|1125.1|1124.1|1125.3|1124.3|1124.7|1123.7|123
1648201800000|2022-03-25 09:50:00|1125.3|1124.3|1125.8|1124.8|1126|1125|1125.2|1124.2|84
1648202100000|2022-03-25 09:55:00|1125.7|1124.7|1125.6|1124.6|1125.8|1124.8|1125.3|1124.3|84
1648202400000|2022-03-25 10:00:00|1125.7|1124.7|1125.3|1124.3|1126|1125|1125.3|1124.3|222
1648202700000|2022-03-25 10:05:00|1125.4|1124.4|1125.4|1124.4|1125.6|1124.6|1125.1|1124.1|99
1648203000000|2022-03-25 10:10:00|1125.3|1124.3|1125.4|1124.4|1125.7|1124.7|1125.3|1124.3|103
1648203300000|2022-03-25 10:15:00|1125.5|1124.5|1126|1125|1126|1125|1125.4|1124.4|223
1648203600000|2022-03-25 10:20:00|1125.9|1124.9|1125.7|1124.7|1126.2|1125.2|1125.6|1124.6|198
1648203900000|2022-03-25 10:25:00|1125.6|1124.6|1125.5|1124.5|1126.2|1125.2|1125.5|1124.5|539
1648204200000|2022-03-25 10:30:00|1125.4|1124.4|1125.2|1124.2|1125.6|1124.6|1125.1|1124.1|67
1648204500000|2022-03-25 10:35:00|1125|1124|1124.8|1123.8|1125|1124|1124.5|1123.5|130
1648204800000|2022-03-25 10:40:00|1125|1124|1125.1|1124.1|1125.2|1124.2|1124.9|1123.9|15
1648205100000|2022-03-25 10:45:00|1125.2|1124.2|1125|1124|1125.3|1124.3|1124.9|1123.9|43
1648205400000|2022-03-25 10:50:00|1125.2|1124.2|1125.4|1124.4|1125.5|1124.5|1125.1|1124.1|26
1648205700000|2022-03-25 10:55:00|1125.5|1124.5|1126.2|1125.2|1126.5|1125.5|1125.5|1124.5|159
1648206000000|2022-03-25 11:00:00|1126.3|1125.3|1126.5|1125.5|1126.6|1125.6|1126.1|1125.1|36
1648206300000|2022-03-25 11:05:00|1126.4|1125.4|1126.4|1125.4|1126.5|1125.5|1126.2|1125.2|152
1648206600000|2022-03-25 11:10:00|1126.5|1125.5|1126.3|1125.3|1126.8|1125.8|1126.1|1125.1|75
1648206900000|2022-03-25 11:15:00|1126|1125|1126.4|1125.4|1126.7|1125.7|1125.9|1124.9|96
1648207200000|2022-03-25 11:20:00|1126.3|1125.3|1127.2|1126.2|1127.4|1126.4|1126.3|1125.3|84
1648207500000|2022-03-25 11:25:00|1127.4|1126.4|1127.9|1126.9|1128.2|1127.2|1127.3|1126.3|88
1648207800000|2022-03-25 11:30:00|1127.7|1126.7|1127.5|1126.5|1127.8|1126.8|1127.2|1126.2|28
1648208100000|2022-03-25 11:35:00|1127.2|1126.2|1127.1|1126.1|1127.4|1126.4|1127|1126|23
1648208400000|2022-03-25 11:40:00|1127|1126|1127.5|1126.5|1127.5|1126.5|1127|1126|64
1648208700000|2022-03-25 11:45:00|1127.6|1126.6|1127.5|1126.5|1127.7|1126.7|1127.5|1126.5|23
1648209000000|2022-03-25 11:50:00|1127.6|1126.6|1127.9|1126.9|1127.9|1126.9|1127.6|1126.6|26
1648209300000|2022-03-25 11:55:00|1128|1127|1128|1127|1128.1|1127.1|1127.8|1126.8|76
1648209600000|2022-03-25 12:00:00|1128.1|1127.1|1127.7|1126.7|1128.2|1127.2|1127.4|1126.4|76
1648209900000|2022-03-25 12:05:00|1127.5|1126.5|1127.4|1126.4|1127.7|1126.7|1127.3|1126.3|83
1648210200000|2022-03-25 12:10:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127|1126|41
1648210500000|2022-03-25 12:15:00|1127.4|1126.4|1128|1127|1128|1127|1127.4|1126.4|115
1648210800000|2022-03-25 12:20:00|1127.9|1126.9|1128.3|1127.3|1128.3|1127.3|1127.8|1126.8|121
1648211100000|2022-03-25 12:25:00|1128.2|1127.2|1128.1|1127.1|1128.3|1127.3|1128|1127|107
1648211400000|2022-03-25 12:30:00|1128.2|1127.2|1127.6|1126.6|1128.2|1127.2|1127.3|1126.3|124
1648211700000|2022-03-25 12:35:00|1127.5|1126.5|1127|1126|1127.6|1126.6|1127|1126|241
1648212000000|2022-03-25 12:40:00|1126.9|1125.9|1127.6|1126.6|1127.6|1126.6|1126.9|1125.9|93
1648212300000|2022-03-25 12:45:00|1127.5|1126.5|1128.2|1127.2|1128.2|1127.2|1127.2|1126.2|337
1648212600000|2022-03-25 12:50:00|1128.1|1127.1|1127.8|1126.8|1128.2|1127.2|1127.8|1126.8|149
1648212900000|2022-03-25 12:55:00|1127.9|1126.9|1127.7|1126.7|1128|1127|1127.4|1126.4|113
1648213200000|2022-03-25 13:00:00|1127.6|1126.6|1126.8|1125.8|1127.7|1126.7|1126.7|1125.7|147
1648213500000|2022-03-25 13:05:00|1126.9|1125.9|1126.9|1125.9|1127.3|1126.3|1126.7|1125.7|133
1648213800000|2022-03-25 13:10:00|1126.8|1125.8|1126.3|1125.3|1127|1126|1126.2|1125.2|142
1648214100000|2022-03-25 13:15:00|1126.4|1125.4|1125.9|1124.9|1126.4|1125.4|1125.9|1124.9|188
1648214400000|2022-03-25 13:20:00|1125.8|1124.8|1125.5|1124.5|1125.9|1124.9|1125.3|1124.3|137
1648214700000|2022-03-25 13:25:00|1125.6|1124.6|1125.6|1124.6|1125.8|1124.8|1125|1124|454
1648215000000|2022-03-25 13:30:00|1125.4|1124.9|1122.3|1121.8|1126|1125.5|1122.1|1121.6|8087
1648215300000|2022-03-25 13:35:00|1122.2|1121.7|1123.1|1122.6|1124.7|1124.2|1121.6|1121.1|2898
1648215600000|2022-03-25 13:40:00|1123|1122.5|1123.4|1122.9|1124.6|1124.1|1122.1|1121.6|2699
1648215900000|2022-03-25 13:45:00|1123.6|1123.1|1124|1123.5|1125.4|1124.9|1122.5|1122|1815
1648216200000|2022-03-25 13:50:00|1124.1|1123.6|1124.8|1124.3|1125.5|1125|1123.5|1123|1589
1648216500000|2022-03-25 13:55:00|1124.7|1124.2|1123.5|1123|1124.8|1124.3|1122.8|1122.3|731
1648216800000|2022-03-25 14:00:00|1123.6|1123.1|1123.1|1122.6|1123.9|1123.4|1122.3|1121.8|861
1648217100000|2022-03-25 14:05:00|1123.3|1122.8|1123.6|1123.1|1123.8|1123.3|1122.1|1121.6|924
1648217400000|2022-03-25 14:10:00|1123.5|1123|1123.5|1123|1124.9|1124.4|1123.1|1122.6|1712
1648217700000|2022-03-25 14:15:00|1123.4|1122.9|1123.1|1122.6|1124|1123.5|1122.3|1121.8|812
1648218000000|2022-03-25 14:20:00|1123|1122.5|1124.8|1124.3|1125.2|1124.7|1122.9|1122.4|1424
1648218300000|2022-03-25 14:25:00|1124.9|1124.4|1124.2|1123.7|1125.1|1124.6|1123.7|1123.2|1426
1648218600000|2022-03-25 14:30:00|1124.3|1123.8|1125.9|1125.4|1125.9|1125.4|1124.1|1123.6|1912
1648218900000|2022-03-25 14:35:00|1126|1125.5|1126.4|1125.9|1127|1126.5|1126|1125.5|993
1648219200000|2022-03-25 14:40:00|1126.5|1126|1127|1126.5|1128|1127.5|1126.2|1125.7|1172
1648219500000|2022-03-25 14:45:00|1127.1|1126.6|1126.9|1126.4|1127.8|1127.3|1126.5|1126|960
1648219800000|2022-03-25 14:50:00|1127.2|1126.7|1126.5|1126|1127.5|1127|1125.9|1125.4|691
1648220100000|2022-03-25 14:55:00|1126.4|1125.9|1126.9|1126.4|1127.1|1126.6|1125.9|1125.4|1338
1648220400000|2022-03-25 15:00:00|1127.1|1126.6|1125.1|1124.6|1127.2|1126.7|1124.9|1124.4|706
1648220700000|2022-03-25 15:05:00|1125|1124.5|1122.9|1122.4|1125.2|1124.7|1122.8|1122.3|919
1648221000000|2022-03-25 15:10:00|1123|1122.5|1121.9|1121.4|1123|1122.5|1121.5|1121|812
1648221300000|2022-03-25 15:15:00|1121.8|1121.3|1121.9|1121.4|1122.8|1122.3|1121.6|1121.1|808
1648221600000|2022-03-25 15:20:00|1121.8|1121.3|1120.7|1120.2|1122.1|1121.6|1120.7|1120.2|991
1648221900000|2022-03-25 15:25:00|1120.8|1120.3|1121.1|1120.6|1121.4|1120.9|1119.7|1119.2|942
1648222200000|2022-03-25 15:30:00|1120.9|1120.4|1121.5|1121|1121.8|1121.3|1120.3|1119.8|1856
1648222500000|2022-03-25 15:35:00|1121.4|1120.9|1121|1120.5|1121.9|1121.4|1120.6|1120.1|798
1648222800000|2022-03-25 15:40:00|1120.9|1120.4|1123.1|1122.6|1123.1|1122.6|1120.9|1120.4|744
1648223100000|2022-03-25 15:45:00|1123|1122.5|1122.5|1122|1123.2|1122.7|1122.2|1121.7|1108
1648223400000|2022-03-25 15:50:00|1122.6|1122.1|1122.4|1121.9|1123.4|1122.9|1122.2|1121.7|556
1648223700000|2022-03-25 15:55:00|1122.3|1121.8|1121.6|1121.1|1122.4|1121.9|1121.2|1120.7|644
1648224000000|2022-03-25 16:00:00|1121.7|1121.2|1121.9|1121.4|1121.9|1121.4|1121|1120.5|510
1648224300000|2022-03-25 16:05:00|1122.1|1121.6|1122.6|1122.1|1123|1122.5|1122|1121.5|438
1648224600000|2022-03-25 16:10:00|1122.7|1122.2|1123.9|1123.4|1123.9|1123.4|1122.7|1122.2|354
1648224900000|2022-03-25 16:15:00|1124|1123.5|1123.7|1123.2|1124|1123.5|1123|1122.5|303
1648225200000|2022-03-25 16:20:00|1123.6|1123.1|1123.5|1123|1123.9|1123.4|1123.2|1122.7|373
1648225500000|2022-03-25 16:25:00|1123.6|1123.1|1124.4|1123.9|1124.4|1123.9|1122.9|1122.4|651
1648225800000|2022-03-25 16:30:00|1124.3|1123.8|1123.9|1123.4|1124.5|1124|1123.2|1122.7|455
1648226100000|2022-03-25 16:35:00|1123.8|1123.3|1122.9|1122.4|1123.9|1123.4|1122.5|1122|386
1648226400000|2022-03-25 16:40:00|1123.1|1122.6|1123.5|1123|1123.5|1123|1122.8|1122.3|233
1648226700000|2022-03-25 16:45:00|1123.4|1122.9|1124|1123.5|1124.3|1123.8|1123.3|1122.8|441
1648227000000|2022-03-25 16:50:00|1123.9|1123.4|1123.5|1123|1125|1124.5|1123.2|1122.7|334
1648227300000|2022-03-25 16:55:00|1123.6|1123.1|1124.1|1123.6|1124.3|1123.8|1122.9|1122.4|483
1648227600000|2022-03-25 17:00:00|1124.3|1123.8|1124.6|1124.1|1124.9|1124.4|1123.9|1123.4|281
1648227900000|2022-03-25 17:05:00|1124.5|1124|1124.9|1124.4|1125.2|1124.7|1124.1|1123.6|294
1648228200000|2022-03-25 17:10:00|1124.8|1124.3|1123.8|1123.3|1125.1|1124.6|1123.7|1123.2|863
1648228500000|2022-03-25 17:15:00|1123.9|1123.4|1125.3|1124.8|1125.6|1125.1|1123.8|1123.3|454
1648228800000|2022-03-25 17:20:00|1125.4|1124.9|1124.4|1123.9|1125.8|1125.3|1124.3|1123.8|428
1648229100000|2022-03-25 17:25:00|1124.3|1123.8|1124.7|1124.2|1124.7|1124.2|1123.8|1123.3|174
1648229400000|2022-03-25 17:30:00|1124.6|1124.1|1125.8|1125.3|1125.8|1125.3|1124.6|1124.1|866
1648229700000|2022-03-25 17:35:00|1125.7|1125.2|1125.3|1124.8|1125.8|1125.3|1125|1124.5|279
1648230000000|2022-03-25 17:40:00|1125.5|1125|1125.8|1125.3|1125.9|1125.4|1124.8|1124.3|377
1648230300000|2022-03-25 17:45:00|1125.9|1125.4|1125.6|1125.1|1125.9|1125.4|1125.3|1124.8|287
1648230600000|2022-03-25 17:50:00|1125.7|1125.2|1125.6|1125.1|1126|1125.5|1125.3|1124.8|357
1648230900000|2022-03-25 17:55:00|1125.7|1125.2|1126.1|1125.6|1126.4|1125.9|1125.5|1125|412
1648231200000|2022-03-25 18:00:00|1126.3|1125.8|1126.6|1126.1|1126.9|1126.4|1125.8|1125.3|645
1648231500000|2022-03-25 18:05:00|1126.5|1126|1126.7|1126.2|1127.3|1126.8|1126.5|1126|250
1648231800000|2022-03-25 18:10:00|1126.9|1126.4|1126.8|1126.3|1127|1126.5|1126.2|1125.7|278
1648232100000|2022-03-25 18:15:00|1126.9|1126.4|1126.7|1126.2|1127.3|1126.8|1126.7|1126.2|337
1648232400000|2022-03-25 18:20:00|1126.8|1126.3|1127|1126.5|1127.3|1126.8|1126.8|1126.3|210
1648232700000|2022-03-25 18:25:00|1126.9|1126.4|1127|1126.5|1127.6|1127.1|1126.4|1125.9|513
1648233000000|2022-03-25 18:30:00|1127.1|1126.6|1127|1126.5|1127.7|1127.2|1126.8|1126.3|227
1648233300000|2022-03-25 18:35:00|1126.9|1126.4|1126.7|1126.2|1127|1126.5|1126.3|1125.8|185
1648233600000|2022-03-25 18:40:00|1126.8|1126.3|1126.8|1126.3|1126.8|1126.3|1126.2|1125.7|219
1648233900000|2022-03-25 18:45:00|1126.9|1126.4|1126.7|1126.2|1127.2|1126.7|1126.4|1125.9|259
1648234200000|2022-03-25 18:50:00|1126.6|1126.1|1126.9|1126.4|1127|1126.5|1126.4|1125.9|239
1648234500000|2022-03-25 18:55:00|1127|1126.5|1127.2|1126.7|1127.4|1126.9|1126.6|1126.1|1019
1648234800000|2022-03-25 19:00:00|1127.4|1126.9|1125.9|1125.4|1127.4|1126.9|1125.5|1125|353
1648235100000|2022-03-25 19:05:00|1125.8|1125.3|1125.2|1124.7|1126|1125.5|1125|1124.5|437
1648235400000|2022-03-25 19:10:00|1125.3|1124.8|1126.2|1125.7|1126.3|1125.8|1125.2|1124.7|332
1648235700000|2022-03-25 19:15:00|1126.3|1125.8|1125.4|1124.9|1126.3|1125.8|1125.4|1124.9|349
1648236000000|2022-03-25 19:20:00|1125.3|1124.8|1125|1124.5|1125.5|1125|1124.5|1124|518
1648236300000|2022-03-25 19:25:00|1125.1|1124.6|1124.7|1124.2|1125.1|1124.6|1124.5|1124|830
1648236600000|2022-03-25 19:30:00|1124.6|1124.1|1124.7|1124.2|1125|1124.5|1124.1|1123.6|617
1648236900000|2022-03-25 19:35:00|1124.6|1124.1|1125.5|1125|1126.1|1125.6|1124.6|1124.1|1008
1648237200000|2022-03-25 19:40:00|1125.6|1125.1|1126.5|1126|1127|1126.5|1125.6|1125.1|972
1648237500000|2022-03-25 19:45:00|1126.6|1126.1|1126.5|1126|1127.1|1126.6|1126.1|1125.6|589
1648237800000|2022-03-25 19:50:00|1126.8|1126.3|1126.7|1126.2|1127|1126.5|1126.3|1125.8|904
1648238100000|2022-03-25 19:55:00|1126.6|1126.1|1127.6|1127.1|1127.6|1127.1|1126.5|1126|5504
1648238400000|2022-03-25 20:00:00|1127.8|1126.8|1127|1126|1127.8|1126.8|1126.5|1125.5|632
1648238700000|2022-03-25 20:05:00|1127.1|1126.1|1127.6|1126.6|1128.9|1127.9|1127.1|1126.1|732
1648239000000|2022-03-25 20:10:00|1127.5|1126.5|1127.7|1126.7|1127.9|1126.9|1127.3|1126.3|40
1648239300000|2022-03-25 20:15:00|1127.8|1126.8|1128.1|1127.1|1128.1|1127.1|1127.6|1126.6|67
1648239600000|2022-03-25 20:20:00|1128.3|1127.3|1128.4|1127.4|1128.5|1127.5|1127.4|1126.4|19
1648239900000|2022-03-25 20:25:00|1128.3|1127.3|1127.4|1126.4|1128.4|1127.4|1127.4|1126.4|125
1648240200000|2022-03-25 20:30:00|1128|1127|1128.5|1127.5|1128.6|1127.6|1128|1127|132
1648240500000|2022-03-25 20:35:00|1128.4|1127.4|1128.5|1127.5|1128.5|1127.5|1128.2|1127.2|73
1648240800000|2022-03-25 20:40:00|1128.4|1127.4|1128.3|1127.3|1128.4|1127.4|1128.2|1127.2|28
1648241100000|2022-03-25 20:45:00|1128.2|1127.2|1128.5|1127.5|1128.6|1127.6|1128.2|1127.2|28
1648241400000|2022-03-25 20:50:00|||||||||1
1648241700000|2022-03-25 20:55:00|1128.2|1127.2|1128.1|1126.1|1128.2|1127.2|1127.4|1126|17
1648418700000|2022-03-27 22:05:00|1128.7|1126.7|1128.1|1127.1|1128.7|1127.1|1128.1|1126.4|1
1648420200000|2022-03-27 22:30:00|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1
1648421100000|2022-03-27 22:45:00|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1
1648422900000|2022-03-27 23:15:00|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1
1648423800000|2022-03-27 23:30:00|1126.3|1125.3|1126|1125|1126.3|1125.3|1126|1125|10
1648425000000|2022-03-27 23:50:00|1125.4|1124.4|1125.7|1124.7|1125.7|1124.7|1125.4|1124.4|6
1648425300000|2022-03-27 23:55:00|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1
1648425600000|2022-03-28 00:00:00|1123.3|1122.3|1121.9|1120.9|1123.3|1122.3|1121.9|1120.9|19
1648425900000|2022-03-28 00:05:00|1122|1121|1124|1123|1124|1123|1122|1121|44
1648426200000|2022-03-28 00:10:00|1123.6|1122.6|1123.4|1122.4|1123.7|1122.7|1123.2|1122.2|14
1648426500000|2022-03-28 00:15:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.5|1122.5|7
1648426800000|2022-03-28 00:20:00|1123.6|1122.6|1123.7|1122.7|1123.8|1122.8|1123.6|1122.6|18
1648427100000|2022-03-28 00:25:00|1123.6|1122.6|1124.4|1123.4|1124.4|1123.4|1123.6|1122.6|25
1648427400000|2022-03-28 00:30:00|1124.5|1123.5|1123.7|1122.7|1124.5|1123.5|1123.5|1122.5|44
1648427700000|2022-03-28 00:35:00|1123.6|1122.6|1123.9|1122.9|1124|1123|1123.6|1122.6|27
1648428000000|2022-03-28 00:40:00|1123.7|1122.7|1124|1123|1124|1123|1123.4|1122.4|23
1648428300000|2022-03-28 00:45:00|1123.8|1122.8|1121.2|1120.2|1123.8|1122.8|1120.8|1119.8|132
1648428600000|2022-03-28 00:50:00|1120.9|1119.9|1121.1|1120.1|1121.2|1120.2|1120.6|1119.6|19
1648428900000|2022-03-28 00:55:00|1121|1120|1121|1120|1121|1120|1120.4|1119.4|35
1648429200000|2022-03-28 01:00:00|1120.8|1119.8|1118.2|1117.2|1120.8|1119.8|1117.2|1116.2|91
1648429500000|2022-03-28 01:05:00|1118.4|1117.4|1120|1119|1120|1119|1118.2|1117.2|56
1648429800000|2022-03-28 01:10:00|1119.9|1118.9|1118.9|1117.9|1120.4|1119.4|1118.7|1117.7|113
1648430100000|2022-03-28 01:15:00|1118.8|1117.8|1116.9|1115.9|1119|1118|1116.3|1115.3|64
1648430400000|2022-03-28 01:20:00|1115.6|1114.6|1115.2|1114.2|1116.1|1115.1|1114.7|1113.7|48
1648430700000|2022-03-28 01:25:00|1115.1|1114.1|1115.4|1114.4|1116.4|1115.4|1115|1114|138
1648431000000|2022-03-28 01:30:00|1115.3|1114.3|1113.9|1112.9|1115.8|1114.8|1112.2|1111.2|200
1648431300000|2022-03-28 01:35:00|1114.5|1113.5|1114.7|1113.7|1115.4|1114.4|1113.1|1112.1|116
1648431600000|2022-03-28 01:40:00|1115.3|1114.3|1112.1|1111.1|1115.6|1114.6|1111.8|1110.8|103
1648431900000|2022-03-28 01:45:00|1113.2|1112.2|1111.5|1110.5|1113.8|1112.8|1111.3|1110.3|49
1648432200000|2022-03-28 01:50:00|1111.7|1110.7|1112.8|1111.8|1112.9|1111.9|1111.2|1110.2|62
1648432500000|2022-03-28 01:55:00|1113.7|1112.7|1113.8|1112.8|1114.4|1113.4|1112.2|1111.2|33
1648432800000|2022-03-28 02:00:00|1114.9|1113.9|1117.9|1116.9|1118.2|1117.2|1114.9|1113.9|137
1648433100000|2022-03-28 02:05:00|1118.1|1117.1|1121.7|1120.7|1121.7|1120.7|1117.6|1116.6|141
1648433400000|2022-03-28 02:10:00|1121.9|1120.9|1122.2|1121.2|1123.4|1122.4|1121.7|1120.7|202
1648433700000|2022-03-28 02:15:00|1122.4|1121.4|1121.5|1120.5|1122.7|1121.7|1120.7|1119.7|101
1648434000000|2022-03-28 02:20:00|1121.6|1120.6|1120.9|1119.9|1122.1|1121.1|1119.8|1118.8|74
1648434300000|2022-03-28 02:25:00|1121|1120|1121.3|1120.3|1121.9|1120.9|1120.4|1119.4|55
1648434600000|2022-03-28 02:30:00|1121.8|1120.8|1121.6|1120.6|1122|1121|1121.3|1120.3|58
1648434900000|2022-03-28 02:35:00|1122.4|1121.4|1123|1122|1123.2|1122.2|1122|1121|53
1648435200000|2022-03-28 02:40:00|1123.3|1122.3|1126.2|1125.2|1126.2|1125.2|1123.3|1122.3|65
1648435500000|2022-03-28 02:45:00|1126.1|1125.1|1124.8|1123.8|1126.2|1125.2|1124.8|1123.8|61
1648435800000|2022-03-28 02:50:00|1125|1124|1125.5|1124.5|1126.1|1125.1|1125|1124|56
1648436100000|2022-03-28 02:55:00|1125.3|1124.3|1124.9|1123.9|1125.3|1124.3|1124.7|1123.7|12
1648436400000|2022-03-28 03:00:00|1125.1|1124.1|1126.6|1125.6|1126.6|1125.6|1125.1|1124.1|92
1648436700000|2022-03-28 03:05:00|1126.7|1125.7|1126.2|1125.2|1128.2|1127.2|1126.2|1125.2|106
1648437000000|2022-03-28 03:10:00|1126.1|1125.1|1126|1125|1126.1|1125.1|1125.5|1124.5|30
1648437300000|2022-03-28 03:15:00|1126.3|1125.3|1125.9|1124.9|1126.3|1125.3|1125.7|1124.7|22
1648437600000|2022-03-28 03:20:00|1126.3|1125.3|1124.3|1123.3|1126.3|1125.3|1124.2|1123.2|28
1648437900000|2022-03-28 03:25:00|1124.5|1123.5|1123.7|1122.7|1124.7|1123.7|1123.5|1122.5|22
1648438200000|2022-03-28 03:30:00|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1
1648438500000|2022-03-28 03:35:00|1124.4|1123.4|1124.7|1123.7|1125|1124|1124.1|1123.1|8
1648438800000|2022-03-28 03:40:00|||||||||2
1648439100000|2022-03-28 03:45:00|1125.6|1124.6|1125.7|1124.7|1125.7|1124.7|1124.9|1123.9|8
1648439400000|2022-03-28 03:50:00|1126|1125|1124.2|1123.2|1126.5|1125.5|1124.1|1123.1|77
1648439700000|2022-03-28 03:55:00|1123.7|1122.7|1123.3|1122.3|1123.9|1122.9|1123.3|1122.3|4
1648440000000|2022-03-28 04:00:00|1123.5|1122.5|1123.8|1122.8|1123.8|1122.8|1123.5|1122.5|2
1648440300000|2022-03-28 04:05:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.4|1122.4|4
1648440600000|2022-03-28 04:10:00|1123.6|1122.6|1123.7|1122.7|1123.7|1122.7|1123.6|1122.6|3
1648440900000|2022-03-28 04:15:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1
1648441500000|2022-03-28 04:25:00|1123.5|1122.5|1123.4|1122.4|1123.5|1122.5|1123.4|1122.4|2
1648442100000|2022-03-28 04:35:00|1123.8|1122.8|1124.5|1123.5|1124.5|1123.5|1123.8|1122.8|4
1648442700000|2022-03-28 04:45:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1124.1|1123.1|2
1648443000000|2022-03-28 04:50:00|1123.9|1122.9|1123.7|1122.7|1123.9|1122.9|1123.6|1122.6|7
1648443300000|2022-03-28 04:55:00|1123.8|1122.8|1123.7|1122.7|1123.8|1122.8|1123.7|1122.7|2
1648443600000|2022-03-28 05:00:00|1123.4|1122.4|1122.2|1121.2|1123.4|1122.4|1121.5|1120.5|44
1648443900000|2022-03-28 05:05:00|1122|1121|1121.2|1120.2|1123.2|1122.2|1121.2|1120.2|105
1648444200000|2022-03-28 05:10:00|1121|1120|1121.8|1120.8|1122.3|1121.3|1121|1120|19
1648444500000|2022-03-28 05:15:00|1121.6|1120.6|1121|1120|1121.7|1120.7|1121|1120|34
1648444800000|2022-03-28 05:20:00|1122.5|1121.5|1122.7|1121.7|1122.7|1121.7|1122.4|1121.4|6
1648445100000|2022-03-28 05:25:00|1122.8|1121.8|1123.4|1122.4|1124.2|1123.2|1122.8|1121.8|52
1648445400000|2022-03-28 05:30:00|1123|1122|1121.7|1120.7|1123|1122|1121.7|1120.7|12
1648445700000|2022-03-28 05:35:00|1121.2|1120.2|1120.9|1119.9|1121.3|1120.3|1120.7|1119.7|69
1648446000000|2022-03-28 05:40:00|1120.4|1119.4|1120.5|1119.5|1120.7|1119.7|1120.4|1119.4|6
1648446300000|2022-03-28 05:45:00|1120.3|1119.3|1120|1119|1120.3|1119.3|1119.6|1118.6|21
1648446600000|2022-03-28 05:50:00|1120.2|1119.2|1120.5|1119.5|1121|1120|1120.2|1119.2|33
1648446900000|2022-03-28 05:55:00|1120.4|1119.4|1121.3|1120.3|1121.4|1120.4|1120.4|1119.4|11
1648447200000|2022-03-28 06:00:00|1121.1|1120.1|1121.3|1120.3|1121.7|1120.7|1120.8|1119.8|46
1648447500000|2022-03-28 06:05:00|1120.2|1119.2|1119.3|1118.3|1120.2|1119.2|1119|1118|31
1648447800000|2022-03-28 06:10:00|1119.1|1118.1|1119.3|1118.3|1119.3|1118.3|1118.1|1117.1|60
1648448100000|2022-03-28 06:15:00|1119.4|1118.4|1119.5|1118.5|1119.7|1118.7|1118.9|1117.9|33
1648448400000|2022-03-28 06:20:00|1119.6|1118.6|1120|1119|1120.1|1119.1|1119.4|1118.4|48
1648448700000|2022-03-28 06:25:00|1119.9|1118.9|1118.7|1117.7|1119.9|1118.9|1118.7|1117.7|36
1648449000000|2022-03-28 06:30:00|1118.9|1117.9|1120.2|1119.2|1120.2|1119.2|1118.9|1117.9|62
1648449300000|2022-03-28 06:35:00|1120|1119|1121.1|1120.1|1121.1|1120.1|1119.7|1118.7|35
1648449600000|2022-03-28 06:40:00|1121.2|1120.2|1120.8|1119.8|1121.5|1120.5|1120.6|1119.6|36
1648449900000|2022-03-28 06:45:00|1121|1120|1120.9|1119.9|1121.9|1120.9|1120.9|1119.9|29
1648450200000|2022-03-28 06:50:00|1120.6|1119.6|1121.2|1120.2|1121.4|1120.4|1120.2|1119.2|87
1648450500000|2022-03-28 06:55:00|1121.5|1120.5|1120.7|1119.7|1121.6|1120.6|1120.6|1119.6|185
1648450800000|2022-03-28 07:00:00|1120.5|1119.5|1122.9|1121.9|1122.9|1121.9|1120.4|1119.4|516
1648451100000|2022-03-28 07:05:00|1123|1122|1124.1|1123.1|1124.9|1123.9|1122.8|1121.8|650
1648451400000|2022-03-28 07:10:00|1124.3|1123.3|1123.2|1122.2|1124.3|1123.3|1122.9|1121.9|142
1648451700000|2022-03-28 07:15:00|1123.3|1122.3|1123.2|1122.2|1123.9|1122.9|1123.2|1122.2|71
1648452000000|2022-03-28 07:20:00|1123.1|1122.1|1123.8|1122.8|1124|1123|1122.9|1121.9|33
1648452300000|2022-03-28 07:25:00|1123.9|1122.9|1125.1|1124.1|1125.3|1124.3|1123.8|1122.8|415
1648452600000|2022-03-28 07:30:00|1125.2|1124.2|1125.7|1124.7|1126.1|1125.1|1124.8|1123.8|214
1648452900000|2022-03-28 07:35:00|1125.8|1124.8|1125.7|1124.7|1125.9|1124.9|1125.3|1124.3|206
1648453200000|2022-03-28 07:40:00|1125.6|1124.6|1125.6|1124.6|1125.7|1124.7|1125.1|1124.1|73
1648453500000|2022-03-28 07:45:00|1125.8|1124.8|1124.7|1123.7|1125.8|1124.8|1124.6|1123.6|40
1648453800000|2022-03-28 07:50:00|1124.5|1123.5|1125.4|1124.4|1125.5|1124.5|1124.5|1123.5|40
1648454100000|2022-03-28 07:55:00|1125.3|1124.3|1125.3|1124.3|1125.4|1124.4|1124.8|1123.8|42
1648454400000|2022-03-28 08:00:00|1124.9|1123.9|1124.1|1123.1|1125.1|1124.1|1123.9|1122.9|79
1648454700000|2022-03-28 08:05:00|1124|1123|1124.4|1123.4|1124.5|1123.5|1123.5|1122.5|164
1648455000000|2022-03-28 08:10:00|1124.5|1123.5|1125|1124|1125|1124|1124.4|1123.4|91
1648455300000|2022-03-28 08:15:00|1125.1|1124.1|1126.2|1125.2|1126.5|1125.5|1125.1|1124.1|253
1648455600000|2022-03-28 08:20:00|1126.1|1125.1|1126.6|1125.6|1127|1126|1125.9|1124.9|97
1648455900000|2022-03-28 08:25:00|1126.8|1125.8|1127.9|1126.9|1128.1|1127.1|1126.6|1125.6|469
1648456200000|2022-03-28 08:30:00|1127.8|1126.8|1126.6|1125.6|1127.9|1126.9|1126.6|1125.6|41
1648456500000|2022-03-28 08:35:00|1126.4|1125.4|1127.4|1126.4|1127.4|1126.4|1126.4|1125.4|23
1648456800000|2022-03-28 08:40:00|1126.9|1125.9|1127.6|1126.6|1127.7|1126.7|1126.9|1125.9|58
1648457100000|2022-03-28 08:45:00|1127.5|1126.5|1128.8|1127.8|1129.1|1128.1|1127.4|1126.4|309
1648457400000|2022-03-28 08:50:00|1128.7|1127.7|1129.2|1128.2|1129.4|1128.4|1128.6|1127.6|57
1648457700000|2022-03-28 08:55:00|1129.3|1128.3|1129.7|1128.7|1129.7|1128.7|1129.1|1128.1|129
1648458000000|2022-03-28 09:00:00|1129.6|1128.6|1129|1128|1129.6|1128.6|1128.9|1127.9|95
1648458300000|2022-03-28 09:05:00|1128.9|1127.9|1128.8|1127.8|1129.1|1128.1|1128.5|1127.5|109
1648458600000|2022-03-28 09:10:00|1128.9|1127.9|1128|1127|1129|1128|1128|1127|65
1648458900000|2022-03-28 09:15:00|1128.1|1127.1|1127.8|1126.8|1128.1|1127.1|1127.4|1126.4|90
1648459200000|2022-03-28 09:20:00|1127.7|1126.7|1128.9|1127.9|1129.1|1128.1|1127.5|1126.5|203
1648459500000|2022-03-28 09:25:00|1129|1128|1129.5|1128.5|1129.5|1128.5|1129|1128|113
1648459800000|2022-03-28 09:30:00|1129.4|1128.4|1130.1|1129.1|1130.1|1129.1|1129.1|1128.1|158
1648460100000|2022-03-28 09:35:00|1130.2|1129.2|1130.5|1129.5|1131.1|1130.1|1130|1129|227
1648460400000|2022-03-28 09:40:00|1130.7|1129.7|1130.4|1129.4|1130.9|1129.9|1130.3|1129.3|111
1648460700000|2022-03-28 09:45:00|1130.3|1129.3|1129.8|1128.8|1130.6|1129.6|1129.8|1128.8|142
1648461000000|2022-03-28 09:50:00|1130|1129|1129.8|1128.8|1130.3|1129.3|1129.7|1128.7|98
1648461300000|2022-03-28 09:55:00|1129.9|1128.9|1129.9|1128.9|1130.1|1129.1|1129.7|1128.7|123
1648461600000|2022-03-28 10:00:00|1129.8|1128.8|1130|1129|1130|1129|1129|1128|153
1648461900000|2022-03-28 10:05:00|1129.9|1128.9|1129.7|1128.7|1130|1129|1129.6|1128.6|259
1648462200000|2022-03-28 10:10:00|1129.6|1128.6|1129.9|1128.9|1130.1|1129.1|1129.4|1128.4|143
1648462500000|2022-03-28 10:15:00|1130|1129|1129.8|1128.8|1130.1|1129.1|1129.8|1128.8|115
1648462800000|2022-03-28 10:20:00|1129.9|1128.9|1129.9|1128.9|1130.3|1129.3|1129.7|1128.7|115
1648463100000|2022-03-28 10:25:00|1129.8|1128.8|1129.1|1128.1|1129.8|1128.8|1129|1128|118
1648463400000|2022-03-28 10:30:00|1129|1128|1129.5|1128.5|1129.6|1128.6|1129|1128|184
1648463700000|2022-03-28 10:35:00|1129.4|1128.4|1129.4|1128.4|1129.6|1128.6|1129.1|1128.1|36
1648464000000|2022-03-28 10:40:00|1129.5|1128.5|1129.3|1128.3|1129.5|1128.5|1129|1128|36
1648464300000|2022-03-28 10:45:00|1129.4|1128.4|1129.9|1128.9|1130.1|1129.1|1129.2|1128.2|75
1648464600000|2022-03-28 10:50:00|1130|1129|1129.7|1128.7|1130|1129|1129.7|1128.7|12
1648464900000|2022-03-28 10:55:00|1129.8|1128.8|1129.8|1128.8|1130|1129|1129.4|1128.4|27
1648465200000|2022-03-28 11:00:00|1129.7|1128.7|1131|1130|1131|1130|1129.7|1128.7|25
1648465500000|2022-03-28 11:05:00|1130.9|1129.9|1131.2|1130.2|1131.4|1130.4|1130.6|1129.6|34
1648465800000|2022-03-28 11:10:00|1131.4|1130.4|1131.2|1130.2|1131.8|1130.8|1131.2|1130.2|87
1648466100000|2022-03-28 11:15:00|1131.4|1130.4|1131.9|1130.9|1132|1131|1131.4|1130.4|47
1648466400000|2022-03-28 11:20:00|1132|1131|1131.4|1130.4|1132|1131|1131.3|1130.3|28
1648466700000|2022-03-28 11:25:00|1131.5|1130.5|1131.4|1130.4|1131.6|1130.6|1131.3|1130.3|11
1648467000000|2022-03-28 11:30:00|1131.6|1130.6|1131.2|1130.2|1132.2|1131.2|1131.2|1130.2|159
1648467300000|2022-03-28 11:35:00|1131.5|1130.5|1131.6|1130.6|1131.8|1130.8|1131.5|1130.5|38
1648467600000|2022-03-28 11:40:00|1131.1|1130.1|1131.1|1130.1|1131.4|1130.4|1131.1|1130.1|39
1648467900000|2022-03-28 11:45:00|1131|1130|1131.1|1130.1|1131.1|1130.1|1130.9|1129.9|51
1648468200000|2022-03-28 11:50:00|1131|1130|1131|1130|1131|1130|1130.7|1129.7|53
1648468500000|2022-03-28 11:55:00|1130.7|1129.7|1130.7|1129.7|1131|1130|1130.7|1129.7|43
1648468800000|2022-03-28 12:00:00|1130.6|1129.6|1130.2|1129.2|1130.8|1129.8|1130.1|1129.1|63
1648469100000|2022-03-28 12:05:00|1130.4|1129.4|1130.1|1129.1|1130.7|1129.7|1130.1|1129.1|115
1648469400000|2022-03-28 12:10:00|1130|1129|1130|1129|1130.2|1129.2|1129.8|1128.8|36
1648469700000|2022-03-28 12:15:00|1130.1|1129.1|1129.9|1128.9|1130.1|1129.1|1129.8|1128.8|48
1648470000000|2022-03-28 12:20:00|1129.8|1128.8|1129.6|1128.6|1129.9|1128.9|1129.3|1128.3|161
1648470300000|2022-03-28 12:25:00|1129.8|1128.8|1130.3|1129.3|1130.4|1129.4|1129.7|1128.7|238
1648470600000|2022-03-28 12:30:00|1130.4|1129.4|1130.4|1129.4|1130.4|1129.4|1130.1|1129.1|555
1648470900000|2022-03-28 12:35:00|1130.5|1129.5|1130|1129|1130.5|1129.5|1130|1129|254
1648471200000|2022-03-28 12:40:00|1129.9|1128.9|1129|1128|1129.9|1128.9|1128.8|1127.8|223
1648471500000|2022-03-28 12:45:00|1129.1|1128.1|1129.1|1128.1|1129.3|1128.3|1128.9|1127.9|120
1648471800000|2022-03-28 12:50:00|1129|1128|1128.8|1127.8|1129.4|1128.4|1128.4|1127.4|194
1648472100000|2022-03-28 12:55:00|1129|1128|1128.8|1127.8|1129.1|1128.1|1128.6|1127.6|70
1648472400000|2022-03-28 13:00:00|1128.9|1127.9|1128.6|1127.6|1129|1128|1128.1|1127.1|135
1648472700000|2022-03-28 13:05:00|1128.5|1127.5|1128.1|1127.1|1128.9|1127.9|1128.1|1127.1|246
1648473000000|2022-03-28 13:10:00|1128|1127|1127.9|1126.9|1128|1127|1126.8|1125.8|238
1648473300000|2022-03-28 13:15:00|1128|1127|1128.1|1127.1|1128.4|1127.4|1127.9|1126.9|136
1648473600000|2022-03-28 13:20:00|1128|1127|1127.9|1126.9|1128.2|1127.2|1127.8|1126.8|135
1648473900000|2022-03-28 13:25:00|1128|1127|1128.3|1127.3|1128.3|1127.3|1127.6|1126.6|258
1648474200000|2022-03-28 13:30:00|1128|1127.5|1129.9|1129.4|1130|1129.5|1126.2|1125.7|3920
1648474500000|2022-03-28 13:35:00|1130.1|1129.6|1129.5|1129|1130.9|1130.4|1129.1|1128.6|2646
1648474800000|2022-03-28 13:40:00|1129.3|1128.8|1130.3|1129.8|1131.5|1131|1129.1|1128.6|2758
1648475100000|2022-03-28 13:45:00|1130.4|1129.9|1129.6|1129.1|1131.1|1130.6|1128.8|1128.3|1512
1648475400000|2022-03-28 13:50:00|1129.7|1129.2|1129.3|1128.8|1130.5|1130|1128.6|1128.1|2163
1648475700000|2022-03-28 13:55:00|1129.5|1129|1128.9|1128.4|1130.2|1129.7|1128.3|1127.8|1570
1648476000000|2022-03-28 14:00:00|1129|1128.5|1126.3|1125.8|1129|1128.5|1125.4|1124.9|1219
1648476300000|2022-03-28 14:05:00|1126.2|1125.7|1126.4|1125.9|1127.5|1127|1126|1125.5|930
1648476600000|2022-03-28 14:10:00|1126.5|1126|1126|1125.5|1127.1|1126.6|1125.9|1125.4|956
1648476900000|2022-03-28 14:15:00|1125.9|1125.4|1124.8|1124.3|1126.1|1125.6|1124.4|1123.9|1436
1648477200000|2022-03-28 14:20:00|1124.9|1124.4|1125.7|1125.2|1125.8|1125.3|1124.1|1123.6|1798
1648477500000|2022-03-28 14:25:00|1125.6|1125.1|1125.5|1125|1125.9|1125.4|1124|1123.5|1045
1648477800000|2022-03-28 14:30:00|1125.4|1124.9|1124.8|1124.3|1125.7|1125.2|1124.2|1123.7|1083
1648478100000|2022-03-28 14:35:00|1124.9|1124.4|1124.9|1124.4|1125.5|1125|1123.9|1123.4|1223
1648478400000|2022-03-28 14:40:00|1124.8|1124.3|1124.6|1124.1|1125.3|1124.8|1124.4|1123.9|878
1648478700000|2022-03-28 14:45:00|1124.7|1124.2|1126.6|1126.1|1126.8|1126.3|1124.7|1124.2|1341
1648479000000|2022-03-28 14:50:00|1126.5|1126|1126.8|1126.3|1127.2|1126.7|1126|1125.5|1355
1648479300000|2022-03-28 14:55:00|1126.7|1126.2|1126.8|1126.3|1127.4|1126.9|1126.2|1125.7|876
1648479600000|2022-03-28 15:00:00|1126.9|1126.4|1125.2|1124.7|1127|1126.5|1123.8|1123.3|2688
1648479900000|2022-03-28 15:05:00|1125.1|1124.6|1125.1|1124.6|1125.5|1125|1124.4|1123.9|1579
1648480200000|2022-03-28 15:10:00|1125.2|1124.7|1125.3|1124.8|1125.6|1125.1|1124.8|1124.3|1628
1648480500000|2022-03-28 15:15:00|1125.4|1124.9|1126|1125.5|1126.2|1125.7|1124.5|1124|1273
1648480800000|2022-03-28 15:20:00|1125.9|1125.4|1125.6|1125.1|1126.1|1125.6|1125.4|1124.9|1934
1648481100000|2022-03-28 15:25:00|1125.5|1125|1125.4|1124.9|1125.5|1125|1124.4|1123.9|1355
1648481400000|2022-03-28 15:30:00|1125.5|1125|1123.4|1122.9|1125.6|1125.1|1123.4|1122.9|1950
1648481700000|2022-03-28 15:35:00|1123.3|1122.8|1122.5|1122|1123.3|1122.8|1122.3|1121.8|2062
1648482000000|2022-03-28 15:40:00|1122.6|1122.1|1123.6|1123.1|1123.9|1123.4|1122.5|1122|1147
1648482300000|2022-03-28 15:45:00|1123.5|1123|1121.5|1121|1123.6|1123.1|1121.5|1121|1511
1648482600000|2022-03-28 15:50:00|1121.6|1121.1|1121.6|1121.1|1121.9|1121.4|1121.3|1120.8|2142
1648482900000|2022-03-28 15:55:00|1121.5|1121|1121.1|1120.6|1121.9|1121.4|1121|1120.5|2187
1648483200000|2022-03-28 16:00:00|1121|1120.5|1121.9|1121.4|1122|1121.5|1120.8|1120.3|2203
1648483500000|2022-03-28 16:05:00|1122|1121.5|1121.3|1120.8|1122.4|1121.9|1121.3|1120.8|1396
1648483800000|2022-03-28 16:10:00|1121.2|1120.7|1121.7|1121.2|1121.9|1121.4|1120.6|1120.1|1457
1648484100000|2022-03-28 16:15:00|1121.6|1121.1|1121|1120.5|1122.3|1121.8|1120.6|1120.1|801
1648484400000|2022-03-28 16:20:00|1121.1|1120.6|1122.2|1121.7|1122.5|1122|1120.9|1120.4|1143
1648484700000|2022-03-28 16:25:00|1122.1|1121.6|1122.5|1122|1122.6|1122.1|1122|1121.5|488
1648485000000|2022-03-28 16:30:00|1122.4|1121.9|1123|1122.5|1123.1|1122.6|1122.3|1121.8|800
1648485300000|2022-03-28 16:35:00|1123.2|1122.7|1123.7|1123.2|1123.9|1123.4|1123.1|1122.6|825
1648485600000|2022-03-28 16:40:00|1123.8|1123.3|1124|1123.5|1124.3|1123.8|1123.6|1123.1|372
1648485900000|2022-03-28 16:45:00|1123.9|1123.4|1124.1|1123.6|1124.2|1123.7|1123.7|1123.2|429
1648486200000|2022-03-28 16:50:00|1124|1123.5|1124.9|1124.4|1125.1|1124.6|1124|1123.5|317
1648486500000|2022-03-28 16:55:00|1125|1124.5|1125.2|1124.7|1125.5|1125|1125|1124.5|220
1648486800000|2022-03-28 17:00:00|1125.1|1124.6|1125.5|1125|1125.9|1125.4|1125.1|1124.6|382
1648487100000|2022-03-28 17:05:00|1125.6|1125.1|1125.7|1125.2|1126.1|1125.6|1125.3|1124.8|606
1648487400000|2022-03-28 17:10:00|1125.6|1125.1|1125.6|1125.1|1125.9|1125.4|1125.4|1124.9|381
1648487700000|2022-03-28 17:15:00|1125.7|1125.2|1125.9|1125.4|1126.1|1125.6|1125.6|1125.1|314
1648488000000|2022-03-28 17:20:00|1126|1125.5|1126.8|1126.3|1126.9|1126.4|1125.8|1125.3|693
1648488300000|2022-03-28 17:25:00|1126.9|1126.4|1127.5|1127|1128|1127.5|1126.6|1126.1|861
1648488600000|2022-03-28 17:30:00|1127.4|1126.9|1127.5|1127|1127.7|1127.2|1127.1|1126.6|405
1648488900000|2022-03-28 17:35:00|1127.6|1127.1|1127.3|1126.8|1128|1127.5|1126.9|1126.4|400
1648489200000|2022-03-28 17:40:00|1127.4|1126.9|1127.4|1126.9|1127.7|1127.2|1127|1126.5|519
1648489500000|2022-03-28 17:45:00|1127.5|1127|1127.1|1126.6|1127.8|1127.3|1126.9|1126.4|383
1648489800000|2022-03-28 17:50:00|1127.2|1126.7|1126.5|1126|1127.4|1126.9|1126.5|1126|410
1648490100000|2022-03-28 17:55:00|1126.6|1126.1|1126.5|1126|1126.9|1126.4|1126.2|1125.7|624
1648490400000|2022-03-28 18:00:00|1126.6|1126.1|1126.4|1125.9|1127.1|1126.6|1126.2|1125.7|415
1648490700000|2022-03-28 18:05:00|1126.5|1126|1126.7|1126.2|1127|1126.5|1126|1125.5|329
1648491000000|2022-03-28 18:10:00|1126.8|1126.3|1126.2|1125.7|1127.2|1126.7|1125.8|1125.3|674
1648491300000|2022-03-28 18:15:00|1126.1|1125.6|1125.7|1125.2|1126.4|1125.9|1125.7|1125.2|350
1648491600000|2022-03-28 18:20:00|1125.8|1125.3|1126.2|1125.7|1126.4|1125.9|1125.4|1124.9|506
1648491900000|2022-03-28 18:25:00|1126.3|1125.8|1126.5|1126|1126.7|1126.2|1126|1125.5|448
1648492200000|2022-03-28 18:30:00|1126.4|1125.9|1126.6|1126.1|1126.7|1126.2|1126.3|1125.8|450
1648492500000|2022-03-28 18:35:00|1126.5|1126|1126.5|1126|1126.6|1126.1|1126.3|1125.8|285
1648492800000|2022-03-28 18:40:00|1126.4|1125.9|1127.3|1126.8|1127.8|1127.3|1126.3|1125.8|1310
1648493100000|2022-03-28 18:45:00|1127.2|1126.7|1128|1127.5|1128.3|1127.8|1127.2|1126.7|588
1648493400000|2022-03-28 18:50:00|1128.1|1127.6|1129.2|1128.7|1129.5|1129|1128.1|1127.6|532
1648493700000|2022-03-28 18:55:00|1129.1|1128.6|1130.4|1129.9|1130.4|1129.9|1129.1|1128.6|572
1648494000000|2022-03-28 19:00:00|1130.5|1130|1129.6|1129.1|1130.6|1130.1|1129.6|1129.1|642
1648494300000|2022-03-28 19:05:00|1129.7|1129.2|1130.2|1129.7|1130.4|1129.9|1129.5|1129|825
1648494600000|2022-03-28 19:10:00|1130.1|1129.6|1130.5|1130|1130.6|1130.1|1130|1129.5|518
1648494900000|2022-03-28 19:15:00|1130.6|1130.1|1130.2|1129.7|1130.7|1130.2|1130.2|1129.7|335
1648495200000|2022-03-28 19:20:00|1130.3|1129.8|1130.8|1130.3|1130.9|1130.4|1130.1|1129.6|506
1648495500000|2022-03-28 19:25:00|1130.7|1130.2|1130.3|1129.8|1130.7|1130.2|1130.2|1129.7|660
1648495800000|2022-03-28 19:30:00|1130.4|1129.9|1130.9|1130.4|1131|1130.5|1130.4|1129.9|516
1648496100000|2022-03-28 19:35:00|1131|1130.5|1129.5|1129|1131|1130.5|1129.4|1128.9|551
1648496400000|2022-03-28 19:40:00|1129.4|1128.9|1129.6|1129.1|1129.8|1129.3|1129.3|1128.8|695
1648496700000|2022-03-28 19:45:00|1129.5|1129|1129.9|1129.4|1129.9|1129.4|1129.4|1128.9|649
1648497000000|2022-03-28 19:50:00|1129.8|1129.3|1130.2|1129.7|1130.3|1129.8|1129.1|1128.6|1028
1648497300000|2022-03-28 19:55:00|1130.1|1129.6|1131.5|1131|1131.6|1131.1|1129.9|1129.4|5239
1648497600000|2022-03-28 20:00:00|1131.3|1130.8|1131.3|1130.3|1131.6|1130.8|1131|1130|803
1648497900000|2022-03-28 20:05:00|1131.4|1130.4|1131.1|1130.1|1131.5|1130.5|1130.8|1129.8|60
1648498200000|2022-03-28 20:10:00|1131.2|1130.2|1131.1|1130.1|1131.2|1130.2|1130.9|1129.9|47
1648498500000|2022-03-28 20:15:00|1131|1130|1131.7|1130.7|1131.7|1130.7|1131|1130|84
1648498800000|2022-03-28 20:20:00|1131.8|1130.8|1131|1130|1131.9|1130.9|1131|1130|117
1648499100000|2022-03-28 20:25:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|9
1648499400000|2022-03-28 20:30:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1648500000000|2022-03-28 20:40:00|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|20
1648500300000|2022-03-28 20:45:00|1131.6|1130.6|1131.9|1130.9|1132.2|1131.2|1131.2|1130.2|84
1648500600000|2022-03-28 20:50:00|1132|1131|1132.1|1131.1|1132.3|1131.3|1131.8|1130.8|27
1648500900000|2022-03-28 20:55:00|1131.6|1130.6|1132.3|1131.3|1132.4|1131.4|1131.4|1130.4|20
1648501200000|2022-03-28 21:00:00|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|2
1648501500000|2022-03-28 21:05:00|||||||||1
1648504800000|2022-03-28 22:00:00|1132.8|1130.8|1132.2|1130.2|1132.8|1130.8|1132.1|1130.1|0
1648505100000|2022-03-28 22:05:00|1132.1|1130.1|1133.2|1131.2|1133.3|1131.3|1132.1|1130.1|0
1648505400000|2022-03-28 22:10:00|1133.1|1131.1|1133.2|1131.2|1133.2|1131.2|1132.9|1130.9|0
1648505700000|2022-03-28 22:15:00|1133.8|1131.8|1133.6|1131.6|1133.8|1131.8|1133.6|1131.6|0
1648506000000|2022-03-28 22:20:00|1133.7|1131.7|1133.6|1131.6|1133.8|1131.8|1133.4|1131.4|0
1648506300000|2022-03-28 22:25:00|1133.4|1131.4|1133.4|1131.4|1133.5|1131.5|1133.4|1131.4|0
1648506600000|2022-03-28 22:30:00|1133|1131|1133.2|1131.2|1133.6|1131.6|1133|1131|0
1648506900000|2022-03-28 22:35:00|1133.1|1131.1|1133.3|1131.3|1133.4|1131.4|1133.1|1131.1|0
1648507200000|2022-03-28 22:40:00|1133.4|1131.4|1133|1131|1133.4|1131.4|1133|1131|0
1648507500000|2022-03-28 22:45:00|1133.1|1131.1|1133.2|1131.2|1133.3|1131.3|1133|1131|0
1648507800000|2022-03-28 22:50:00|1133.3|1131.3|1133.1|1131.1|1133.5|1131.5|1133.1|1131.1|0
1648508100000|2022-03-28 22:55:00|1133.2|1131.2|1133.4|1131.4|1133.5|1131.5|1133.2|1131.2|0
1648508400000|2022-03-28 23:00:00|1133.5|1131.5|1133.5|1131.5|1133.7|1131.7|1133.4|1131.4|0
1648508700000|2022-03-28 23:05:00|1133.4|1131.4|1133.6|1131.6|1133.7|1131.7|1133.4|1131.4|0
1648509000000|2022-03-28 23:10:00|1133.5|1131.5|1133.5|1131.5|1133.6|1131.6|1133.4|1131.4|0
1648509300000|2022-03-28 23:15:00|1133.4|1131.4|1133.3|1131.3|1133.6|1131.6|1133.2|1131.2|0
1648509600000|2022-03-28 23:20:00|1133.2|1131.2|1133.3|1131.3|1133.3|1131.3|1133.1|1131.1|0
1648509900000|2022-03-28 23:25:00|1133.4|1131.4|1133.7|1131.7|1133.7|1131.7|1133.2|1131.2|0
1648510200000|2022-03-28 23:30:00|1133.9|1131.9|1133.7|1131.7|1134|1132|1133.6|1131.6|0
1648510500000|2022-03-28 23:35:00|1133.8|1131.8|1133.8|1131.8|1133.9|1131.9|1133.8|1131.8|0
1648510800000|2022-03-28 23:40:00|1133.7|1131.7|1134.1|1132.1|1134.1|1132.1|1133.7|1131.7|0
1648511100000|2022-03-28 23:45:00|1134|1132|1133.7|1131.7|1134.1|1132.1|1133.7|1131.7|0
1648511400000|2022-03-28 23:50:00|1133.8|1131.8|1133.3|1131.3|1133.8|1131.8|1133.2|1131.2|0
1648511700000|2022-03-28 23:55:00|1133.2|1131.2|1133.2|1131.2|1133.3|1131.3|1133.1|1131.1|0
1648512000000|2022-03-29 00:00:00|1133.3|1131.3|1131.8|1130.8|1133.3|1131.3|1131.5|1130.5|23
1648512300000|2022-03-29 00:05:00|1131.5|1130.5|1131.4|1130.4|1132.1|1131.1|1131.4|1130.4|24
1648512600000|2022-03-29 00:10:00|1131.5|1130.5|1131.2|1130.2|1131.7|1130.7|1131.2|1130.2|10
1648512900000|2022-03-29 00:15:00|1130.8|1129.8|1130.7|1129.7|1131|1130|1130.7|1129.7|4
1648513200000|2022-03-29 00:20:00|1131.1|1130.1|1131.3|1130.3|1131.4|1130.4|1130.7|1129.7|14
1648513500000|2022-03-29 00:25:00|1131.1|1130.1|1130.9|1129.9|1131.1|1130.1|1130.9|1129.9|5
1648513800000|2022-03-29 00:30:00|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|4
1648514100000|2022-03-29 00:35:00|1131|1130|1131.1|1130.1|1131.1|1130.1|1131|1130|2
1648514400000|2022-03-29 00:40:00|1131.3|1130.3|1131.4|1130.4|1131.9|1130.9|1131|1130|33
1648514700000|2022-03-29 00:45:00|1131.2|1130.2|1131|1130|1131.2|1130.2|1130.7|1129.7|26
1648515000000|2022-03-29 00:50:00|1130.4|1129.4|1130.3|1129.3|1130.5|1129.5|1130.3|1129.3|4
1648515300000|2022-03-29 00:55:00|1130.1|1129.1|1130|1129|1130.1|1129.1|1130|1129|3
1648515600000|2022-03-29 01:00:00|1130.3|1129.3|1131.4|1130.4|1131.4|1130.4|1130.1|1129.1|16
1648515900000|2022-03-29 01:05:00|1130.7|1129.7|1130.5|1129.5|1130.7|1129.7|1130.5|1129.5|10
1648516200000|2022-03-29 01:10:00|1130.9|1129.9|1130.6|1129.6|1131.2|1130.2|1130.6|1129.6|54
1648516500000|2022-03-29 01:15:00|1130.5|1129.5|1130.4|1129.4|1130.9|1129.9|1128.7|1127.7|163
1648516800000|2022-03-29 01:20:00|1130.1|1129.1|1129.8|1128.8|1130.2|1129.2|1129.7|1128.7|68
1648517100000|2022-03-29 01:25:00|1129.6|1128.6|1129|1128|1129.9|1128.9|1129|1128|74
1648517400000|2022-03-29 01:30:00|1129.3|1128.3|1131.2|1130.2|1131.2|1130.2|1129.3|1128.3|19
1648517700000|2022-03-29 01:35:00|1132.1|1131.1|1133.6|1132.6|1134|1133|1132.1|1131.1|86
1648518000000|2022-03-29 01:40:00|1132.5|1131.5|1133.3|1132.3|1133.7|1132.7|1132.3|1131.3|5
1648518300000|2022-03-29 01:45:00|1133.4|1132.4|1132.7|1131.7|1133.5|1132.5|1132.1|1131.1|36
1648518600000|2022-03-29 01:50:00|1132.8|1131.8|1132.4|1131.4|1133.6|1132.6|1132.4|1131.4|10
1648518900000|2022-03-29 01:55:00|1132.3|1131.3|1133.8|1132.8|1133.8|1132.8|1132.3|1131.3|33
1648519200000|2022-03-29 02:00:00|1133.6|1132.6|1132.7|1131.7|1134.5|1133.5|1132.7|1131.7|117
1648519500000|2022-03-29 02:05:00|1132.8|1131.8|1132.6|1131.6|1132.8|1131.8|1132.4|1131.4|9
1648519800000|2022-03-29 02:10:00|1132.3|1131.3|1132|1131|1132.3|1131.3|1131.5|1130.5|23
1648520100000|2022-03-29 02:15:00|1131.4|1130.4|1132.4|1131.4|1132.4|1131.4|1131.3|1130.3|34
1648520400000|2022-03-29 02:20:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|3
1648520700000|2022-03-29 02:25:00|1132.7|1131.7|1130.5|1129.5|1132.7|1131.7|1130.5|1129.5|31
1648521000000|2022-03-29 02:30:00|1130.2|1129.2|1129.5|1128.5|1130.8|1129.8|1129.5|1128.5|39
1648521300000|2022-03-29 02:35:00|1129.3|1128.3|1129.6|1128.6|1129.6|1128.6|1129|1128|23
1648521600000|2022-03-29 02:40:00|1129.8|1128.8|1131|1130|1131|1130|1129.8|1128.8|22
1648521900000|2022-03-29 02:45:00|1130.9|1129.9|1130.8|1129.8|1131|1130|1130.8|1129.8|9
1648522200000|2022-03-29 02:50:00|1131.3|1130.3|1131.6|1130.6|1131.6|1130.6|1130.3|1129.3|11
1648522500000|2022-03-29 02:55:00|1131.3|1130.3|1131.2|1130.2|1131.3|1130.3|1131.2|1130.2|7
1648522800000|2022-03-29 03:00:00|1131.4|1130.4|1131.1|1130.1|1131.4|1130.4|1131.1|1130.1|32
1648523100000|2022-03-29 03:05:00|1130.9|1129.9|1131.8|1130.8|1132.4|1131.4|1130.9|1129.9|26
1648523400000|2022-03-29 03:10:00|1131|1130|1131.5|1130.5|1131.5|1130.5|1131|1130|7
1648523700000|2022-03-29 03:15:00|1131.8|1130.8|1131.6|1130.6|1131.8|1130.8|1131.5|1130.5|40
1648524000000|2022-03-29 03:20:00|1131.8|1130.8|1131.6|1130.6|1132|1131|1131.2|1130.2|5
1648524300000|2022-03-29 03:25:00|1131.5|1130.5|1130.1|1129.1|1131.7|1130.7|1130|1129|35
1648524600000|2022-03-29 03:30:00|1130|1129|1129.6|1128.6|1130.1|1129.1|1129.6|1128.6|40
1648524900000|2022-03-29 03:35:00|1129.9|1128.9|1130.3|1129.3|1130.3|1129.3|1129.9|1128.9|3
1648525200000|2022-03-29 03:40:00|1129.9|1128.9|1129.7|1128.7|1129.9|1128.9|1129.4|1128.4|9
1648525500000|2022-03-29 03:45:00|1129.9|1128.9|1129.6|1128.6|1129.9|1128.9|1129.5|1128.5|3
1648525800000|2022-03-29 03:50:00|1129.5|1128.5|1128.8|1127.8|1129.5|1128.5|1128.8|1127.8|14
1648526100000|2022-03-29 03:55:00|1129.2|1128.2|1129.4|1128.4|1129.4|1128.4|1129.2|1128.2|3
1648526400000|2022-03-29 04:00:00|1129.2|1128.2|1129.5|1128.5|1129.5|1128.5|1129.2|1128.2|2
1648526700000|2022-03-29 04:05:00|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|3
1648527000000|2022-03-29 04:10:00|1129.6|1128.6|1129.7|1128.7|1129.7|1128.7|1129.6|1128.6|2
1648527300000|2022-03-29 04:15:00|1129.5|1128.5|1129.7|1128.7|1129.7|1128.7|1129.5|1128.5|4
1648527600000|2022-03-29 04:20:00|1129.8|1128.8|1129.4|1128.4|1129.8|1128.8|1129.4|1128.4|7
1648527900000|2022-03-29 04:25:00|1129.3|1128.3|1129.1|1128.1|1129.3|1128.3|1129.1|1128.1|11
1648528200000|2022-03-29 04:30:00|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|2
1648528500000|2022-03-29 04:35:00|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|3
1648528800000|2022-03-29 04:40:00|1129|1128|1129.1|1128.1|1129.1|1128.1|1129|1128|3
1648529100000|2022-03-29 04:45:00|1129.2|1128.2|1129.6|1128.6|1129.6|1128.6|1129.2|1128.2|6
1648529400000|2022-03-29 04:50:00|1129.5|1128.5|1129.7|1128.7|1129.7|1128.7|1129.5|1128.5|4
1648529700000|2022-03-29 04:55:00|1129.8|1128.8|1129.6|1128.6|1129.8|1128.8|1129.6|1128.6|3
1648530000000|2022-03-29 05:00:00|1129.2|1128.2|1129.7|1128.7|1130|1129|1129.1|1128.1|38
1648530300000|2022-03-29 05:05:00|1129.9|1128.9|1128.7|1127.7|1130.8|1129.8|1128.7|1127.7|15
1648530600000|2022-03-29 05:10:00|1128.5|1127.5|1129.4|1128.4|1129.4|1128.4|1128.3|1127.3|8
1648530900000|2022-03-29 05:15:00|1129.7|1128.7|1130.4|1129.4|1130.4|1129.4|1129.7|1128.7|5
1648531200000|2022-03-29 05:20:00|1130.1|1129.1|1129.4|1128.4|1130.1|1129.1|1129.4|1128.4|14
1648531500000|2022-03-29 05:25:00|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|1
1648531800000|2022-03-29 05:30:00|1130.5|1129.5|1132.5|1131.5|1132.8|1131.8|1130.4|1129.4|54
1648532100000|2022-03-29 05:35:00|1132.6|1131.6|1131.5|1130.5|1132.6|1131.6|1131.5|1130.5|7
1648532400000|2022-03-29 05:40:00|||||||||1
1648532700000|2022-03-29 05:45:00|||||||||1
1648533000000|2022-03-29 05:50:00|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132|1131|34
1648533600000|2022-03-29 06:00:00|1133.2|1132.2|1133.3|1132.3|1133.3|1132.3|1132.8|1131.8|47
1648533900000|2022-03-29 06:05:00|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|2
1648534200000|2022-03-29 06:10:00|1132|1131|1131.7|1130.7|1132|1131|1131.5|1130.5|23
1648534500000|2022-03-29 06:15:00|1131.5|1130.5|1131.8|1130.8|1131.8|1130.8|1131.5|1130.5|4
1648534800000|2022-03-29 06:20:00|1131.7|1130.7|1131.3|1130.3|1131.9|1130.9|1131.3|1130.3|11
1648535100000|2022-03-29 06:25:00|1131.2|1130.2|1131|1130|1131.5|1130.5|1130.9|1129.9|86
1648535400000|2022-03-29 06:30:00|1131.1|1130.1|1131.2|1130.2|1131.2|1130.2|1131|1130|22
1648535700000|2022-03-29 06:35:00|1131.1|1130.1|1131|1130|1131.3|1130.3|1130.2|1129.2|35
1648536000000|2022-03-29 06:40:00|1130.9|1129.9|1131.1|1130.1|1131.1|1130.1|1130.4|1129.4|28
1648536300000|2022-03-29 06:45:00|1131.3|1130.3|1132|1131|1132|1131|1131.1|1130.1|76
1648536600000|2022-03-29 06:50:00|1132.1|1131.1|1133.1|1132.1|1133.1|1132.1|1131.9|1130.9|97
1648536900000|2022-03-29 06:55:00|1133|1132|1133|1132|1133.8|1132.8|1132.4|1131.4|123
1648537200000|2022-03-29 07:00:00|1133.1|1132.1|1132.8|1131.8|1133.6|1132.6|1132.3|1131.3|361
1648537500000|2022-03-29 07:05:00|1132.7|1131.7|1131.6|1130.6|1132.8|1131.8|1131.5|1130.5|219
1648537800000|2022-03-29 07:10:00|1131.4|1130.4|1132.4|1131.4|1132.6|1131.6|1131.4|1130.4|215
1648538100000|2022-03-29 07:15:00|1132.5|1131.5|1132.2|1131.2|1132.8|1131.8|1132.2|1131.2|201
1648538400000|2022-03-29 07:20:00|1132.4|1131.4|1133.9|1132.9|1134.3|1133.3|1132.4|1131.4|594
1648538700000|2022-03-29 07:25:00|1134|1133|1134|1133|1134.7|1133.7|1133.9|1132.9|542
1648539000000|2022-03-29 07:30:00|1133.9|1132.9|1133.4|1132.4|1134.2|1133.2|1133.3|1132.3|128
1648539300000|2022-03-29 07:35:00|1133.3|1132.3|1133.4|1132.4|1133.4|1132.4|1132.9|1131.9|93
1648539600000|2022-03-29 07:40:00|1133.3|1132.3|1133.2|1132.2|1133.8|1132.8|1133.1|1132.1|269
1648539900000|2022-03-29 07:45:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1132.5|1131.5|401
1648540200000|2022-03-29 07:50:00|1133.2|1132.2|1132.7|1131.7|1133.2|1132.2|1132.3|1131.3|156
1648540500000|2022-03-29 07:55:00|1132.9|1131.9|1132.8|1131.8|1133.2|1132.2|1132.7|1131.7|148
1648540800000|2022-03-29 08:00:00|1132.7|1131.7|1132.5|1131.5|1132.7|1131.7|1131.9|1130.9|432
1648541100000|2022-03-29 08:05:00|1132.4|1131.4|1132.9|1131.9|1133.3|1132.3|1132.1|1131.1|429
1648541400000|2022-03-29 08:10:00|1133.1|1132.1|1132.9|1131.9|1133.7|1132.7|1132.7|1131.7|191
1648541700000|2022-03-29 08:15:00|1132.8|1131.8|1133|1132|1133.5|1132.5|1132.6|1131.6|112
1648542000000|2022-03-29 08:20:00|1132.9|1131.9|1132.8|1131.8|1133.3|1132.3|1132.8|1131.8|56
1648542300000|2022-03-29 08:25:00|1133|1132|1133.1|1132.1|1133.1|1132.1|1132.7|1131.7|102
1648542600000|2022-03-29 08:30:00|1133|1132|1132.6|1131.6|1133|1132|1132.4|1131.4|126
1648542900000|2022-03-29 08:35:00|1132.8|1131.8|1133.1|1132.1|1133.3|1132.3|1132.8|1131.8|50
1648543200000|2022-03-29 08:40:00|1133.3|1132.3|1133.8|1132.8|1133.9|1132.9|1133.2|1132.2|76
1648543500000|2022-03-29 08:45:00|1133.9|1132.9|1134|1133|1134|1133|1133.9|1132.9|19
1648543800000|2022-03-29 08:50:00|1134.1|1133.1|1133.5|1132.5|1134.1|1133.1|1133.5|1132.5|813
1648544100000|2022-03-29 08:55:00|1133.4|1132.4|1133.6|1132.6|1133.6|1132.6|1133.3|1132.3|61
1648544400000|2022-03-29 09:00:00|1133.5|1132.5|1133.6|1132.6|1133.7|1132.7|1133.2|1132.2|62
1648544700000|2022-03-29 09:05:00|1133.5|1132.5|1134.9|1133.9|1135.8|1134.8|1133.4|1132.4|961
1648545000000|2022-03-29 09:10:00|1135|1134|1135.6|1134.6|1135.8|1134.8|1134.8|1133.8|240
1648545300000|2022-03-29 09:15:00|1135.7|1134.7|1136|1135|1136.2|1135.2|1135|1134|117
1648545600000|2022-03-29 09:20:00|1136.2|1135.2|1137|1136|1137.1|1136.1|1136|1135|110
1648545900000|2022-03-29 09:25:00|1137.1|1136.1|1136.2|1135.2|1137.1|1136.1|1136.2|1135.2|66
1648546200000|2022-03-29 09:30:00|1136.3|1135.3|1137|1136|1137|1136|1136.1|1135.1|60
1648546500000|2022-03-29 09:35:00|1137.1|1136.1|1137.7|1136.7|1137.7|1136.7|1136.8|1135.8|56
1648546800000|2022-03-29 09:40:00|1137.6|1136.6|1137.6|1136.6|1138.1|1137.1|1137.5|1136.5|95
1648547100000|2022-03-29 09:45:00|1137.7|1136.7|1138.1|1137.1|1138.5|1137.5|1137.6|1136.6|163
1648547400000|2022-03-29 09:50:00|1138.2|1137.2|1138|1137|1138.3|1137.3|1137.7|1136.7|97
1648547700000|2022-03-29 09:55:00|1137.9|1136.9|1137.5|1136.5|1137.9|1136.9|1137.4|1136.4|125
1648548000000|2022-03-29 10:00:00|1137.4|1136.4|1137.5|1136.5|1137.5|1136.5|1137|1136|217
1648548300000|2022-03-29 10:05:00|1137.6|1136.6|1136.7|1135.7|1137.6|1136.6|1136.1|1135.1|408
1648548600000|2022-03-29 10:10:00|1136.9|1135.9|1137.2|1136.2|1137.2|1136.2|1136.8|1135.8|36
1648548900000|2022-03-29 10:15:00|1137.1|1136.1|1137.5|1136.5|1137.6|1136.6|1137.1|1136.1|51
1648549200000|2022-03-29 10:20:00|1137.4|1136.4|1138|1137|1138.1|1137.1|1137.4|1136.4|64
1648549500000|2022-03-29 10:25:00|1137.9|1136.9|1138|1137|1138.3|1137.3|1137.9|1136.9|58
1648549800000|2022-03-29 10:30:00|1137.9|1136.9|1137.9|1136.9|1138.2|1137.2|1137.7|1136.7|93
1648550100000|2022-03-29 10:35:00|1138|1137|1138.3|1137.3|1138.3|1137.3|1137.9|1136.9|51
1648550400000|2022-03-29 10:40:00|1138.4|1137.4|1138.3|1137.3|1138.5|1137.5|1138.3|1137.3|41
1648550700000|2022-03-29 10:45:00|1138.6|1137.6|1138.6|1137.6|1138.9|1137.9|1138.4|1137.4|78
1648551000000|2022-03-29 10:50:00|1138.7|1137.7|1138.4|1137.4|1138.7|1137.7|1138|1137|70
1648551300000|2022-03-29 10:55:00|1138.3|1137.3|1137.9|1136.9|1138.4|1137.4|1137.8|1136.8|58
1648551600000|2022-03-29 11:00:00|1137.8|1136.8|1138.5|1137.5|1138.5|1137.5|1137.8|1136.8|179
1648551900000|2022-03-29 11:05:00|1138.6|1137.6|1138.3|1137.3|1138.6|1137.6|1138.3|1137.3|93
1648552200000|2022-03-29 11:10:00|1138.4|1137.4|1138.3|1137.3|1138.7|1137.7|1138.3|1137.3|230
1648552500000|2022-03-29 11:15:00|1138.2|1137.2|1137.9|1136.9|1138.2|1137.2|1137.6|1136.6|84
1648552800000|2022-03-29 11:20:00|1137.7|1136.7|1137.3|1136.3|1137.7|1136.7|1137.3|1136.3|33
1648553100000|2022-03-29 11:25:00|1137.2|1136.2|1136.6|1135.6|1137.3|1136.3|1136.6|1135.6|49
1648553400000|2022-03-29 11:30:00|1136.5|1135.5|1136.5|1135.5|1136.7|1135.7|1136.3|1135.3|80
1648553700000|2022-03-29 11:35:00|1136.4|1135.4|1137.2|1136.2|1137.2|1136.2|1136.3|1135.3|105
1648554000000|2022-03-29 11:40:00|1137.1|1136.1|1138.3|1137.3|1139.1|1138.1|1137|1136|1171
1648554300000|2022-03-29 11:45:00|1138.7|1137.7|1141.3|1140.3|1141.4|1140.4|1138.2|1137.2|1542
1648554600000|2022-03-29 11:50:00|1141.4|1140.4|1142.9|1141.9|1143.2|1142.2|1141.4|1140.4|1222
1648554900000|2022-03-29 11:55:00|1142.8|1141.8|1142.8|1141.8|1142.8|1141.8|1141|1140|666
1648555200000|2022-03-29 12:00:00|1142.6|1141.6|1143.7|1142.7|1143.9|1142.9|1142.1|1141.1|384
1648555500000|2022-03-29 12:05:00|1143.8|1142.8|1144.3|1143.3|1144.4|1143.4|1143.4|1142.4|465
1648555800000|2022-03-29 12:10:00|1144.4|1143.4|1144.4|1143.4|1144.8|1143.8|1143.9|1142.9|760
1648556100000|2022-03-29 12:15:00|1144.7|1143.7|1145|1144|1145.1|1144.1|1143.9|1142.9|181
1648556400000|2022-03-29 12:20:00|1145.1|1144.1|1148.2|1147.2|1148.2|1147.2|1145.1|1144.1|921
1648556700000|2022-03-29 12:25:00|1148.1|1147.1|1148.6|1147.6|1149.1|1148.1|1148.1|1147.1|979
1648557000000|2022-03-29 12:30:00|1148.7|1147.7|1148.2|1147.2|1148.8|1147.8|1148|1147|439
1648557300000|2022-03-29 12:35:00|1148.3|1147.3|1148.5|1147.5|1149|1148|1148|1147|581
1648557600000|2022-03-29 12:40:00|1148.6|1147.6|1148.5|1147.5|1148.7|1147.7|1147.1|1146.1|608
1648557900000|2022-03-29 12:45:00|1148.4|1147.4|1149.5|1148.5|1149.5|1148.5|1148.4|1147.4|630
1648558200000|2022-03-29 12:50:00|1149.6|1148.6|1148.4|1147.4|1149.6|1148.6|1148.4|1147.4|436
1648558500000|2022-03-29 12:55:00|1148.5|1147.5|1148.2|1147.2|1149.2|1148.2|1148.1|1147.1|606
1648558800000|2022-03-29 13:00:00|1148.3|1147.3|1147.9|1146.9|1148.4|1147.4|1147.4|1146.4|434
1648559100000|2022-03-29 13:05:00|1148|1147|1148.8|1147.8|1149.1|1148.1|1148|1147|359
1648559400000|2022-03-29 13:10:00|1148.9|1147.9|1149.9|1148.9|1149.9|1148.9|1148.6|1147.6|294
1648559700000|2022-03-29 13:15:00|1150|1149|1149.7|1148.7|1150.3|1149.3|1149.6|1148.6|511
1648560000000|2022-03-29 13:20:00|1149.6|1148.6|1150|1149|1150|1149|1149.5|1148.5|219
1648560300000|2022-03-29 13:25:00|1149.9|1148.9|1150.4|1149.4|1150.9|1149.9|1149.8|1148.8|306
1648560600000|2022-03-29 13:30:00|1150.2|1149.7|1153.2|1152.7|1153.4|1152.9|1149.5|1149|4929
1648560900000|2022-03-29 13:35:00|1153.3|1152.8|1150.2|1149.7|1153.5|1153|1150.1|1149.6|4834
1648561200000|2022-03-29 13:40:00|1150.3|1149.8|1150.6|1150.1|1151.2|1150.7|1149.2|1148.7|3500
1648561500000|2022-03-29 13:45:00|1150.8|1150.3|1148.8|1148.3|1151.6|1151.1|1148.8|1148.3|2544
1648561800000|2022-03-29 13:50:00|1148.7|1148.2|1149.1|1148.6|1150.1|1149.6|1148|1147.5|2697
1648562100000|2022-03-29 13:55:00|1149.2|1148.7|1151.3|1150.8|1151.6|1151.1|1149.2|1148.7|1863
1648562400000|2022-03-29 14:00:00|1151.1|1150.6|1149.9|1149.4|1152|1151.5|1149.9|1149.4|2595
1648562700000|2022-03-29 14:05:00|1149.8|1149.3|1149|1148.5|1151.1|1150.6|1148.3|1147.8|1969
1648563000000|2022-03-29 14:10:00|1149.1|1148.6|1147.3|1146.8|1150.4|1149.9|1146.6|1146.1|2978
1648563300000|2022-03-29 14:15:00|1147.4|1146.9|1147.1|1146.6|1147.9|1147.4|1146.7|1146.2|2866
1648563600000|2022-03-29 14:20:00|1146.9|1146.4|1147.1|1146.6|1147.7|1147.2|1146.1|1145.6|2059
1648563900000|2022-03-29 14:25:00|1146.9|1146.4|1148.1|1147.6|1148.5|1148|1146.3|1145.8|1708
1648564200000|2022-03-29 14:30:00|1148.2|1147.7|1147.7|1147.2|1148.4|1147.9|1146.5|1146|2520
1648564500000|2022-03-29 14:35:00|1147.6|1147.1|1148|1147.5|1148.3|1147.8|1146.8|1146.3|2128
1648564800000|2022-03-29 14:40:00|1147.9|1147.4|1148.5|1148|1149.2|1148.7|1147|1146.5|2715
1648565100000|2022-03-29 14:45:00|1148.6|1148.1|1149|1148.5|1149.6|1149.1|1148|1147.5|1633
1648565400000|2022-03-29 14:50:00|1149.1|1148.6|1149.1|1148.6|1149.4|1148.9|1148.2|1147.7|1048
1648565700000|2022-03-29 14:55:00|1149|1148.5|1148.8|1148.3|1149.7|1149.2|1148.4|1147.9|1213
1648566000000|2022-03-29 15:00:00|1149|1148.5|1148.5|1148|1149.7|1149.2|1148.2|1147.7|1592
1648566300000|2022-03-29 15:05:00|1148.4|1147.9|1148.3|1147.8|1149|1148.5|1148|1147.5|762
1648566600000|2022-03-29 15:10:00|1148.2|1147.7|1148.5|1148|1148.9|1148.4|1147.8|1147.3|738
1648566900000|2022-03-29 15:15:00|1148.4|1147.9|1148.3|1147.8|1148.7|1148.2|1147.9|1147.4|655
1648567200000|2022-03-29 15:20:00|1148.4|1147.9|1147.2|1146.7|1148.5|1148|1146.7|1146.2|1029
1648567500000|2022-03-29 15:25:00|1147.3|1146.8|1148.6|1148.1|1148.7|1148.2|1147.1|1146.6|2032
1648567800000|2022-03-29 15:30:00|1148.7|1148.2|1148.4|1147.9|1148.8|1148.3|1147.9|1147.4|1355
1648568100000|2022-03-29 15:35:00|1148.5|1148|1148.1|1147.6|1148.6|1148.1|1147.7|1147.2|808
1648568400000|2022-03-29 15:40:00|1148|1147.5|1148.1|1147.6|1148.4|1147.9|1147.3|1146.8|628
1648568700000|2022-03-29 15:45:00|1148.2|1147.7|1148.5|1148|1148.5|1148|1147.9|1147.4|480
1648569000000|2022-03-29 15:50:00|1148.4|1147.9|1148.2|1147.7|1148.5|1148|1147.8|1147.3|827
1648569300000|2022-03-29 15:55:00|1148.1|1147.6|1147.5|1147|1148.1|1147.6|1147.3|1146.8|794
1648569600000|2022-03-29 16:00:00|1147.4|1146.9|1146.3|1145.8|1147.5|1147|1145.8|1145.3|1610
1648569900000|2022-03-29 16:05:00|1146.2|1145.7|1145.8|1145.3|1146.4|1145.9|1145.7|1145.2|912
1648570200000|2022-03-29 16:10:00|1145.9|1145.4|1145.7|1145.2|1146|1145.5|1145.2|1144.7|748
1648570500000|2022-03-29 16:15:00|1145.8|1145.3|1146.5|1146|1146.5|1146|1145.6|1145.1|817
1648570800000|2022-03-29 16:20:00|1146.4|1145.9|1145.8|1145.3|1146.5|1146|1145.2|1144.7|1073
1648571100000|2022-03-29 16:25:00|1145.6|1145.1|1145.4|1144.9|1145.8|1145.3|1145|1144.5|632
1648571400000|2022-03-29 16:30:00|1145.5|1145|1144|1143.5|1145.5|1145|1143.8|1143.3|1044
1648571700000|2022-03-29 16:35:00|1143.9|1143.4|1144.4|1143.9|1144.7|1144.2|1143.8|1143.3|902
1648572000000|2022-03-29 16:40:00|1144.5|1144|1145.7|1145.2|1145.8|1145.3|1144.4|1143.9|557
1648572300000|2022-03-29 16:45:00|1145.8|1145.3|1145.5|1145|1146.1|1145.6|1145.3|1144.8|756
1648572600000|2022-03-29 16:50:00|1145.6|1145.1|1144.8|1144.3|1145.7|1145.2|1144.5|1144|452
1648572900000|2022-03-29 16:55:00|1144.9|1144.4|1145.1|1144.6|1145.4|1144.9|1144.7|1144.2|375
1648573200000|2022-03-29 17:00:00|1145|1144.5|1144.5|1144|1145|1144.5|1144|1143.5|619
1648573500000|2022-03-29 17:05:00|1144.4|1143.9|1144.4|1143.9|1144.7|1144.2|1144.1|1143.6|391
1648573800000|2022-03-29 17:10:00|1144.5|1144|1144.6|1144.1|1145|1144.5|1144.5|1144|435
1648574100000|2022-03-29 17:15:00|1144.8|1144.3|1144.8|1144.3|1145.1|1144.6|1144.7|1144.2|459
1648574400000|2022-03-29 17:20:00|1144.7|1144.2|1144.6|1144.1|1144.8|1144.3|1144|1143.5|342
1648574700000|2022-03-29 17:25:00|1144.5|1144|1144.6|1144.1|1145|1144.5|1144.1|1143.6|649
1648575000000|2022-03-29 17:30:00|1144.7|1144.2|1144.9|1144.4|1145.1|1144.6|1144.4|1143.9|330
1648575300000|2022-03-29 17:35:00|1145|1144.5|1145.6|1145.1|1145.7|1145.2|1144.9|1144.4|390
1648575600000|2022-03-29 17:40:00|1145.7|1145.2|1146.5|1146|1146.5|1146|1145.6|1145.1|338
1648575900000|2022-03-29 17:45:00|1146.6|1146.1|1146.9|1146.4|1147.2|1146.7|1146.1|1145.6|812
1648576200000|2022-03-29 17:50:00|1146.8|1146.3|1146.9|1146.4|1147|1146.5|1146.5|1146|420
1648576500000|2022-03-29 17:55:00|1146.8|1146.3|1147.3|1146.8|1147.3|1146.8|1146.5|1146|233
1648576800000|2022-03-29 18:00:00|1147.4|1146.9|1147.3|1146.8|1147.7|1147.2|1147.1|1146.6|519
1648577100000|2022-03-29 18:05:00|1147.4|1146.9|1147.6|1147.1|1147.8|1147.3|1146.9|1146.4|375
1648577400000|2022-03-29 18:10:00|1147.7|1147.2|1148.1|1147.6|1148.2|1147.7|1147.6|1147.1|394
1648577700000|2022-03-29 18:15:00|1148.2|1147.7|1147.8|1147.3|1148.2|1147.7|1147.5|1147|618
1648578000000|2022-03-29 18:20:00|1147.7|1147.2|1148.8|1148.3|1148.8|1148.3|1147.5|1147|741
1648578300000|2022-03-29 18:25:00|1148.7|1148.2|1149.5|1149|1149.5|1149|1148.7|1148.2|657
1648578600000|2022-03-29 18:30:00|1149.4|1148.9|1149.3|1148.8|1149.4|1148.9|1149|1148.5|859
1648578900000|2022-03-29 18:35:00|1149.4|1148.9|1149.5|1149|1149.8|1149.3|1149.3|1148.8|790
1648579200000|2022-03-29 18:40:00|1149.6|1149.1|1149.7|1149.2|1149.9|1149.4|1149.2|1148.7|743
1648579500000|2022-03-29 18:45:00|1149.6|1149.1|1149.6|1149.1|1149.8|1149.3|1149.4|1148.9|519
1648579800000|2022-03-29 18:50:00|1149.5|1149|1149.1|1148.6|1149.6|1149.1|1149.1|1148.6|440
1648580100000|2022-03-29 18:55:00|1149|1148.5|1149.4|1148.9|1149.6|1149.1|1148.9|1148.4|470
1648580400000|2022-03-29 19:00:00|1149.2|1148.7|1149|1148.5|1149.3|1148.8|1148.7|1148.2|696
1648580700000|2022-03-29 19:05:00|1149.1|1148.6|1149.2|1148.7|1149.3|1148.8|1148.7|1148.2|506
1648581000000|2022-03-29 19:10:00|1149.1|1148.6|1149.2|1148.7|1149.6|1149.1|1149|1148.5|415
1648581300000|2022-03-29 19:15:00|1149.1|1148.6|1149.4|1148.9|1149.4|1148.9|1148.8|1148.3|661
1648581600000|2022-03-29 19:20:00|1149.3|1148.8|1149.2|1148.7|1149.8|1149.3|1149.2|1148.7|466
1648581900000|2022-03-29 19:25:00|1149.3|1148.8|1150|1149.5|1150.2|1149.7|1149|1148.5|1440
1648582200000|2022-03-29 19:30:00|1150.1|1149.6|1150.3|1149.8|1150.4|1149.9|1149.8|1149.3|620
1648582500000|2022-03-29 19:35:00|1150.2|1149.7|1149.8|1149.3|1150.5|1150|1149.5|1149|486
1648582800000|2022-03-29 19:40:00|1149.9|1149.4|1149.6|1149.1|1150|1149.5|1148.9|1148.4|768
1648583100000|2022-03-29 19:45:00|1149.5|1149|1149.4|1148.9|1150.1|1149.6|1149.3|1148.8|1532
1648583400000|2022-03-29 19:50:00|1149.5|1149|1148.6|1148.1|1149.6|1149.1|1148.1|1147.6|2421
1648583700000|2022-03-29 19:55:00|1148.7|1148.2|1150.9|1150.4|1150.9|1150.4|1148.6|1148.1|6691
1648584000000|2022-03-29 20:00:00|1150.6|1149.6|1149.7|1148.7|1150.6|1149.6|1149.1|1148.1|632
1648584300000|2022-03-29 20:05:00|1149.5|1148.5|1149.2|1148.2|1149.6|1148.6|1149|1148|118
1648584600000|2022-03-29 20:10:00|1149|1148|1149.5|1148.5|1150.2|1149.2|1149|1148|133
1648584900000|2022-03-29 20:15:00|1149.1|1148.1|1149.7|1148.7|1149.7|1148.7|1149.1|1148.1|7
1648585200000|2022-03-29 20:20:00|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.2|1148.2|11
1648585500000|2022-03-29 20:25:00|1149.9|1148.9|1149.9|1148.9|1149.9|1148.9|1149.9|1148.9|9
1648585800000|2022-03-29 20:30:00|1149.8|1148.8|1149.5|1148.5|1149.8|1148.8|1149.5|1148.5|2
1648586400000|2022-03-29 20:40:00|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|1
1648586700000|2022-03-29 20:45:00|1149.6|1148.6|1150.3|1149.3|1150.4|1149.4|1149.6|1148.6|140
1648587000000|2022-03-29 20:50:00|1150|1149|1150.1|1149.1|1150.4|1149.4|1150|1149|17
1648587300000|2022-03-29 20:55:00|1149.9|1148.9|1149.8|1148.8|1149.9|1148.9|1149.6|1148.6|33
1648591200000|2022-03-29 22:00:00|1150.3|1148.3|1149.9|1147.9|1150.5|1148.5|1149.9|1147.9|0
1648591500000|2022-03-29 22:05:00|1149.8|1147.8|1149.4|1147.4|1149.9|1147.9|1149.3|1147.3|0
1648591800000|2022-03-29 22:10:00|1149.5|1147.5|1149.4|1147.4|1149.5|1147.5|1149.3|1147.3|0
1648592100000|2022-03-29 22:15:00|1149.5|1147.5|1149.5|1147.5|1149.5|1147.5|1149.3|1147.3|0
1648592400000|2022-03-29 22:20:00|1149.4|1147.4|1149.8|1147.8|1149.8|1147.8|1149.3|1147.3|0
1648592700000|2022-03-29 22:25:00|1149.7|1147.7|1150|1148|1150.1|1148.1|1149.5|1147.5|0
1648593000000|2022-03-29 22:30:00|1150.1|1148.1|1150|1148|1150.3|1148.3|1150|1148|0
1648593300000|2022-03-29 22:35:00|1150.1|1148.1|1150.4|1148.4|1150.5|1148.5|1150|1148|0
1648593600000|2022-03-29 22:40:00|1150.5|1148.5|1150.4|1148.4|1150.5|1148.5|1150.2|1148.2|0
1648593900000|2022-03-29 22:45:00|1150.5|1148.5|1150.6|1148.6|1150.6|1148.6|1150.5|1148.5|0
1648594200000|2022-03-29 22:50:00|1150.5|1148.5|1150.1|1148.1|1150.5|1148.5|1150|1148|0
1648594500000|2022-03-29 22:55:00|1150|1148|1150.1|1148.1|1150.4|1148.4|1150|1148|0
1648594800000|2022-03-29 23:00:00|1150|1148|1150.2|1148.2|1150.4|1148.4|1150|1148|0
1648595100000|2022-03-29 23:05:00|1150.1|1148.1|1150.3|1148.3|1150.4|1148.4|1150.1|1148.1|0
1648595400000|2022-03-29 23:10:00|1150.2|1148.2|1150.3|1148.3|1150.5|1148.5|1150.2|1148.2|0
1648595700000|2022-03-29 23:15:00|1150.2|1148.2|1150.3|1148.3|1150.5|1148.5|1150.2|1148.2|0
1648596000000|2022-03-29 23:20:00|1150.4|1148.4|1150.3|1148.3|1150.5|1148.5|1150.3|1148.3|0
1648596300000|2022-03-29 23:25:00|1150.2|1148.2|1150.2|1148.2|1150.4|1148.4|1150.2|1148.2|0
1648596600000|2022-03-29 23:30:00|1150.1|1148.1|1150|1148|1150.3|1148.3|1149.9|1147.9|0
1648596900000|2022-03-29 23:35:00|1150.1|1148.1|1150.1|1148.1|1150.3|1148.3|1150|1148|0
1648597200000|2022-03-29 23:40:00|1150.2|1148.2|1150.6|1148.6|1150.6|1148.6|1150.2|1148.2|0
1648597500000|2022-03-29 23:45:00|1151.1|1149.1|1151.1|1149.1|1151.2|1149.2|1151|1149|0
1648597800000|2022-03-29 23:50:00|1151.2|1149.2|1151|1149|1151.2|1149.2|1150.9|1148.9|0
1648598100000|2022-03-29 23:55:00|1151.1|1149.1|1151.1|1149.1|1151.2|1149.2|1151|1149|0
1648598400000|2022-03-30 00:00:00|1150.5|1148.5|1146.3|1145.3|1150.5|1148.5|1146|1145|34
1648598700000|2022-03-30 00:05:00|1145.7|1144.7|1145.4|1144.4|1145.9|1144.9|1144.4|1143.4|55
1648599000000|2022-03-30 00:10:00|1146.3|1145.3|1144.7|1143.7|1146.9|1145.9|1144.7|1143.7|100
1648599300000|2022-03-30 00:15:00|1145.3|1144.3|1146.5|1145.5|1146.5|1145.5|1144.7|1143.7|31
1648599600000|2022-03-30 00:20:00|1147.2|1146.2|1147.3|1146.3|1147.6|1146.6|1146.9|1145.9|34
1648599900000|2022-03-30 00:25:00|1147.2|1146.2|1147.5|1146.5|1147.7|1146.7|1147|1146|24
1648600200000|2022-03-30 00:30:00|1147.9|1146.9|1147.5|1146.5|1148.1|1147.1|1147.5|1146.5|20
1648600500000|2022-03-30 00:35:00|1147.8|1146.8|1147.5|1146.5|1147.8|1146.8|1147.4|1146.4|13
1648600800000|2022-03-30 00:40:00|1147.3|1146.3|1147|1146|1147.3|1146.3|1146.9|1145.9|26
1648601100000|2022-03-30 00:45:00|1146.9|1145.9|1147.1|1146.1|1147.1|1146.1|1146.8|1145.8|10
1648601400000|2022-03-30 00:50:00|1147.2|1146.2|1146.7|1145.7|1147.2|1146.2|1145.8|1144.8|60
1648601700000|2022-03-30 00:55:00|1146.6|1145.6|1147.1|1146.1|1147.1|1146.1|1146.6|1145.6|4
1648602000000|2022-03-30 01:00:00|1146.9|1145.9|1147.2|1146.2|1147.2|1146.2|1146.9|1145.9|15
1648602300000|2022-03-30 01:05:00|1147.1|1146.1|1147.4|1146.4|1147.5|1146.5|1146.8|1145.8|27
1648602600000|2022-03-30 01:10:00|1147.2|1146.2|1147.2|1146.2|1147.4|1146.4|1146.9|1145.9|41
1648602900000|2022-03-30 01:15:00|1147.1|1146.1|1146.5|1145.5|1147.1|1146.1|1145.3|1144.3|153
1648603200000|2022-03-30 01:20:00|1146.3|1145.3|1146.4|1145.4|1146.9|1145.9|1146.2|1145.2|115
1648603500000|2022-03-30 01:25:00|1146.8|1145.8|1148.5|1147.5|1148.9|1147.9|1146.8|1145.8|60
1648603800000|2022-03-30 01:30:00|1148.1|1147.1|1148.5|1147.5|1149.5|1148.5|1147.9|1146.9|35
1648604100000|2022-03-30 01:35:00|1149.1|1148.1|1147.8|1146.8|1149.1|1148.1|1147|1146|98
1648604400000|2022-03-30 01:40:00|1148.9|1147.9|1149.8|1148.8|1149.8|1148.8|1148|1147|73
1648604700000|2022-03-30 01:45:00|1149.9|1148.9|1149.3|1148.3|1151|1150|1149.3|1148.3|90
1648605000000|2022-03-30 01:50:00|1149.4|1148.4|1149|1148|1150.1|1149.1|1148.7|1147.7|23
1648605300000|2022-03-30 01:55:00|1149.1|1148.1|1148.5|1147.5|1149.1|1148.1|1148.1|1147.1|31
1648605600000|2022-03-30 02:00:00|1148.8|1147.8|1148.2|1147.2|1149|1148|1147.8|1146.8|25
1648605900000|2022-03-30 02:05:00|1147.9|1146.9|1148.8|1147.8|1148.8|1147.8|1147.4|1146.4|15
1648606200000|2022-03-30 02:10:00|1149.4|1148.4|1149.4|1148.4|1150.9|1149.9|1149.4|1148.4|62
1648606500000|2022-03-30 02:15:00|1148.6|1147.6|1147.7|1146.7|1148.6|1147.6|1147.7|1146.7|25
1648606800000|2022-03-30 02:20:00|1148.7|1147.7|1148.5|1147.5|1148.7|1147.7|1148.5|1147.5|7
1648607100000|2022-03-30 02:25:00|1148.8|1147.8|1148.5|1147.5|1149.1|1148.1|1148|1147|136
1648607400000|2022-03-30 02:30:00|1148.2|1147.2|1148.7|1147.7|1148.8|1147.8|1147.8|1146.8|62
1648607700000|2022-03-30 02:35:00|1148.6|1147.6|1149.8|1148.8|1149.9|1148.9|1148.3|1147.3|183
1648608000000|2022-03-30 02:40:00|1150|1149|1149|1148|1150.2|1149.2|1148.9|1147.9|24
1648608300000|2022-03-30 02:45:00|1148.7|1147.7|1148.1|1147.1|1148.8|1147.8|1148.1|1147.1|49
1648608600000|2022-03-30 02:50:00|1148.2|1147.2|1148|1147|1148.6|1147.6|1147.4|1146.4|85
1648608900000|2022-03-30 02:55:00|1147.6|1146.6|1146.6|1145.6|1147.6|1146.6|1146.3|1145.3|106
1648609200000|2022-03-30 03:00:00|1147.2|1146.2|1147.7|1146.7|1147.7|1146.7|1147|1146|13
1648609500000|2022-03-30 03:05:00|1147.9|1146.9|1148|1147|1148.1|1147.1|1147.7|1146.7|35
1648609800000|2022-03-30 03:10:00|1148.1|1147.1|1148.4|1147.4|1148.7|1147.7|1148.1|1147.1|49
1648610100000|2022-03-30 03:15:00|1148.5|1147.5|1149.2|1148.2|1149.3|1148.3|1148.5|1147.5|27
1648610400000|2022-03-30 03:20:00|1149.4|1148.4|1148.9|1147.9|1149.4|1148.4|1148.6|1147.6|38
1648610700000|2022-03-30 03:25:00|1149.6|1148.6|1149.9|1148.9|1149.9|1148.9|1149.3|1148.3|21
1648611000000|2022-03-30 03:30:00|1149.8|1148.8|1149.5|1148.5|1149.8|1148.8|1149.2|1148.2|14
1648611300000|2022-03-30 03:35:00|1149.2|1148.2|1149|1148|1149.2|1148.2|1149|1148|7
1648611600000|2022-03-30 03:40:00|1148.9|1147.9|1149.3|1148.3|1149.3|1148.3|1148.9|1147.9|8
1648611900000|2022-03-30 03:45:00|1149.1|1148.1|1148.5|1147.5|1149.1|1148.1|1148.3|1147.3|9
1648612200000|2022-03-30 03:50:00|1148.3|1147.3|1148.2|1147.2|1148.3|1147.3|1148|1147|6
1648612500000|2022-03-30 03:55:00|1148.1|1147.1|1148.1|1147.1|1148.1|1147.1|1147.9|1146.9|7
1648612800000|2022-03-30 04:00:00|1148.5|1147.5|1148.7|1147.7|1148.7|1147.7|1148.5|1147.5|4
1648613100000|2022-03-30 04:05:00|1148.8|1147.8|1149.3|1148.3|1149.3|1148.3|1148.8|1147.8|13
1648613400000|2022-03-30 04:10:00|1149.2|1148.2|1149.6|1148.6|1149.6|1148.6|1149.2|1148.2|17
1648613700000|2022-03-30 04:15:00|1149.7|1148.7|1149.7|1148.7|1149.8|1148.8|1149.3|1148.3|14
1648614000000|2022-03-30 04:20:00|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|6
1648614300000|2022-03-30 04:25:00|1149.8|1148.8|1149.6|1148.6|1149.8|1148.8|1149.5|1148.5|17
1648614600000|2022-03-30 04:30:00|1149.4|1148.4|1149.3|1148.3|1149.5|1148.5|1149.3|1148.3|10
1648614900000|2022-03-30 04:35:00|1149.2|1148.2|1148.9|1147.9|1149.2|1148.2|1148.9|1147.9|5
1648615200000|2022-03-30 04:40:00|1148.3|1147.3|1148|1147|1148.3|1147.3|1147.8|1146.8|6
1648615500000|2022-03-30 04:45:00|1148.3|1147.3|1148.7|1147.7|1148.7|1147.7|1148.2|1147.2|22
1648615800000|2022-03-30 04:50:00|1148.6|1147.6|1148.6|1147.6|1148.7|1147.7|1148.5|1147.5|9
1648616100000|2022-03-30 04:55:00|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|4
1648616400000|2022-03-30 05:00:00|1148.6|1147.6|1150.3|1149.3|1151.1|1150.1|1148.6|1147.6|174
1648616700000|2022-03-30 05:05:00|1150.5|1149.5|1152.6|1151.6|1152.8|1151.8|1150.5|1149.5|44
1648617000000|2022-03-30 05:10:00|1152.7|1151.7|1150.3|1149.3|1153|1152|1150.2|1149.2|30
1648617300000|2022-03-30 05:15:00|1150.1|1149.1|1149|1148|1150.1|1149.1|1148.9|1147.9|115
1648617600000|2022-03-30 05:20:00|1149.4|1148.4|1149.9|1148.9|1150.3|1149.3|1149.4|1148.4|56
1648617900000|2022-03-30 05:25:00|1150.1|1149.1|1150.7|1149.7|1150.7|1149.7|1149.8|1148.8|48
1648618200000|2022-03-30 05:30:00|1151.2|1150.2|1149.3|1148.3|1151.2|1150.2|1149.2|1148.2|87
1648618500000|2022-03-30 05:35:00|1149.4|1148.4|1150.1|1149.1|1150.7|1149.7|1149.4|1148.4|196
1648618800000|2022-03-30 05:40:00|1150.2|1149.2|1149.4|1148.4|1150.4|1149.4|1149.3|1148.3|39
1648619100000|2022-03-30 05:45:00|1149.6|1148.6|1149.9|1148.9|1150.1|1149.1|1149.4|1148.4|89
1648619400000|2022-03-30 05:50:00|1150.1|1149.1|1149|1148|1150.1|1149.1|1148.9|1147.9|223
1648619700000|2022-03-30 05:55:00|1149.2|1148.2|1150.5|1149.5|1150.5|1149.5|1149.2|1148.2|106
1648620000000|2022-03-30 06:00:00|1150.7|1149.7|1150|1149|1150.8|1149.8|1149.6|1148.6|272
1648620300000|2022-03-30 06:05:00|1150.1|1149.1|1148.6|1147.6|1150.3|1149.3|1148.3|1147.3|341
1648620600000|2022-03-30 06:10:00|1148.7|1147.7|1148.7|1147.7|1149.4|1148.4|1148.2|1147.2|319
1648620900000|2022-03-30 06:15:00|1148.9|1147.9|1149.8|1148.8|1149.8|1148.8|1148.6|1147.6|351
1648621200000|2022-03-30 06:20:00|1149.9|1148.9|1149.8|1148.8|1150.8|1149.8|1149.1|1148.1|267
1648621500000|2022-03-30 06:25:00|1149.9|1148.9|1151.1|1150.1|1151.1|1150.1|1149.1|1148.1|178
1648621800000|2022-03-30 06:30:00|1151.3|1150.3|1150.2|1149.2|1151.3|1150.3|1149.3|1148.3|257
1648622100000|2022-03-30 06:35:00|1150.8|1149.8|1150.6|1149.6|1150.9|1149.9|1149.8|1148.8|343
1648622400000|2022-03-30 06:40:00|1150.7|1149.7|1150.3|1149.3|1151|1150|1149.9|1148.9|50
1648622700000|2022-03-30 06:45:00|1150.4|1149.4|1150.7|1149.7|1150.9|1149.9|1150.1|1149.1|71
1648623000000|2022-03-30 06:50:00|1150.4|1149.4|1152.1|1151.1|1152.1|1151.1|1150.4|1149.4|125
1648623300000|2022-03-30 06:55:00|1152|1151|1152.3|1151.3|1152.4|1151.4|1151.5|1150.5|48
1648623600000|2022-03-30 07:00:00|1152.4|1151.4|1152.2|1151.2|1152.5|1151.5|1151.2|1150.2|211
1648623900000|2022-03-30 07:05:00|1152.3|1151.3|1152.2|1151.2|1152.8|1151.8|1151.4|1150.4|154
1648624200000|2022-03-30 07:10:00|1152.1|1151.1|1151.7|1150.7|1152.2|1151.2|1151.5|1150.5|174
1648624500000|2022-03-30 07:15:00|1151.6|1150.6|1149.6|1148.6|1151.6|1150.6|1149.5|1148.5|553
1648624800000|2022-03-30 07:20:00|1149.5|1148.5|1149|1148|1149.5|1148.5|1148.6|1147.6|509
1648625100000|2022-03-30 07:25:00|1149.1|1148.1|1149|1148|1149.5|1148.5|1148.6|1147.6|374
1648625400000|2022-03-30 07:30:00|1149.1|1148.1|1150|1149|1150|1149|1148.9|1147.9|297
1648625700000|2022-03-30 07:35:00|1149.9|1148.9|1150|1149|1150.7|1149.7|1149.9|1148.9|306
1648626000000|2022-03-30 07:40:00|1149.9|1148.9|1150.2|1149.2|1150.3|1149.3|1149.6|1148.6|199
1648626300000|2022-03-30 07:45:00|1150.3|1149.3|1149.4|1148.4|1150.4|1149.4|1149.2|1148.2|340
1648626600000|2022-03-30 07:50:00|1149.3|1148.3|1148.6|1147.6|1149.3|1148.3|1148.5|1147.5|240
1648626900000|2022-03-30 07:55:00|1148.7|1147.7|1149|1148|1149.2|1148.2|1148.4|1147.4|165
1648627200000|2022-03-30 08:00:00|1148.9|1147.9|1147.3|1146.3|1148.9|1147.9|1146.5|1145.5|851
1648627500000|2022-03-30 08:05:00|1147.2|1146.2|1148.9|1147.9|1149|1148|1147.2|1146.2|323
1648627800000|2022-03-30 08:10:00|1148.8|1147.8|1147.6|1146.6|1149.3|1148.3|1147.6|1146.6|616
1648628100000|2022-03-30 08:15:00|1147.5|1146.5|1148.2|1147.2|1148.4|1147.4|1147.2|1146.2|521
1648628400000|2022-03-30 08:20:00|1148.1|1147.1|1147.8|1146.8|1148.5|1147.5|1147.8|1146.8|176
1648628700000|2022-03-30 08:25:00|1147.9|1146.9|1148.5|1147.5|1148.6|1147.6|1147.7|1146.7|153
1648629000000|2022-03-30 08:30:00|1148.6|1147.6|1147.7|1146.7|1148.6|1147.6|1147.6|1146.6|172
1648629300000|2022-03-30 08:35:00|1147.6|1146.6|1148|1147|1148.2|1147.2|1147.4|1146.4|170
1648629600000|2022-03-30 08:40:00|1147.9|1146.9|1147.2|1146.2|1148.1|1147.1|1146.9|1145.9|140
1648629900000|2022-03-30 08:45:00|1147.1|1146.1|1146.8|1145.8|1147.8|1146.8|1146.8|1145.8|254
1648630200000|2022-03-30 08:50:00|1146.9|1145.9|1147.9|1146.9|1148.1|1147.1|1146.9|1145.9|156
1648630500000|2022-03-30 08:55:00|1148|1147|1148.9|1147.9|1149|1148|1147.9|1146.9|139
1648630800000|2022-03-30 09:00:00|1148.8|1147.8|1148.9|1147.9|1149.1|1148.1|1148.4|1147.4|73
1648631100000|2022-03-30 09:05:00|1149|1148|1148.8|1147.8|1149.1|1148.1|1148.7|1147.7|91
1648631400000|2022-03-30 09:10:00|1148.7|1147.7|1149.1|1148.1|1149.1|1148.1|1148.4|1147.4|113
1648631700000|2022-03-30 09:15:00|1149|1148|1149.5|1148.5|1149.6|1148.6|1148.8|1147.8|164
1648632000000|2022-03-30 09:20:00|1149.6|1148.6|1150.2|1149.2|1150.3|1149.3|1149.6|1148.6|226
1648632300000|2022-03-30 09:25:00|1150.3|1149.3|1150.1|1149.1|1150.4|1149.4|1149.8|1148.8|176
1648632600000|2022-03-30 09:30:00|1150|1149|1149.5|1148.5|1150.1|1149.1|1149.4|1148.4|163
1648632900000|2022-03-30 09:35:00|1149.6|1148.6|1149.2|1148.2|1149.6|1148.6|1149|1148|143
1648633200000|2022-03-30 09:40:00|1149.1|1148.1|1149.1|1148.1|1149.3|1148.3|1149|1148|165
1648633500000|2022-03-30 09:45:00|1149|1148|1148.7|1147.7|1149.2|1148.2|1148.7|1147.7|145
1648633800000|2022-03-30 09:50:00|1148.8|1147.8|1148.6|1147.6|1149|1148|1148.6|1147.6|145
1648634100000|2022-03-30 09:55:00|1148.5|1147.5|1149.2|1148.2|1149.2|1148.2|1148.4|1147.4|271
1648634400000|2022-03-30 10:00:00|1148.9|1147.9|1147.9|1146.9|1148.9|1147.9|1146.6|1145.6|879
1648634700000|2022-03-30 10:05:00|1148.2|1147.2|1147.2|1146.2|1148.3|1147.3|1147|1146|140
1648635000000|2022-03-30 10:10:00|1146.9|1145.9|1146.9|1145.9|1147.2|1146.2|1146.7|1145.7|109
1648635300000|2022-03-30 10:15:00|1147|1146|1146.9|1145.9|1147.2|1146.2|1146.3|1145.3|101
1648635600000|2022-03-30 10:20:00|1147.1|1146.1|1147.4|1146.4|1147.5|1146.5|1147.1|1146.1|90
1648635900000|2022-03-30 10:25:00|1147.3|1146.3|1147.2|1146.2|1147.5|1146.5|1147|1146|98
1648636200000|2022-03-30 10:30:00|1147.4|1146.4|1146.7|1145.7|1147.4|1146.4|1146.7|1145.7|156
1648636500000|2022-03-30 10:35:00|1146.6|1145.6|1146.6|1145.6|1146.7|1145.7|1146.2|1145.2|88
1648636800000|2022-03-30 10:40:00|1146.5|1145.5|1146.6|1145.6|1147|1146|1146.3|1145.3|76
1648637100000|2022-03-30 10:45:00|1146.7|1145.7|1147.1|1146.1|1147.4|1146.4|1146.7|1145.7|79
1648637400000|2022-03-30 10:50:00|1147.2|1146.2|1147.4|1146.4|1147.5|1146.5|1147|1146|56
1648637700000|2022-03-30 10:55:00|1147.5|1146.5|1147.5|1146.5|1147.6|1146.6|1147.3|1146.3|56
1648638000000|2022-03-30 11:00:00|1147.6|1146.6|1148.1|1147.1|1148.4|1147.4|1147.5|1146.5|118
1648638300000|2022-03-30 11:05:00|1147.8|1146.8|1147.4|1146.4|1147.8|1146.8|1147.4|1146.4|22
1648638600000|2022-03-30 11:10:00|1147.5|1146.5|1147.7|1146.7|1147.8|1146.8|1147.3|1146.3|45
1648638900000|2022-03-30 11:15:00|1147.6|1146.6|1147.3|1146.3|1147.8|1146.8|1147.3|1146.3|56
1648639200000|2022-03-30 11:20:00|1147.2|1146.2|1147.9|1146.9|1147.9|1146.9|1147.2|1146.2|45
1648639500000|2022-03-30 11:25:00|1148|1147|1148|1147|1148|1147|1147.7|1146.7|25
1648639800000|2022-03-30 11:30:00|1147.7|1146.7|1148.4|1147.4|1148.4|1147.4|1147.6|1146.6|125
1648640100000|2022-03-30 11:35:00|1148.5|1147.5|1148.5|1147.5|1148.8|1147.8|1148.1|1147.1|413
1648640400000|2022-03-30 11:40:00|1148.4|1147.4|1148.2|1147.2|1148.6|1147.6|1148.2|1147.2|21
1648640700000|2022-03-30 11:45:00|1148.3|1147.3|1148.2|1147.2|1148.3|1147.3|1147.9|1146.9|44
1648641000000|2022-03-30 11:50:00|1148.3|1147.3|1148.1|1147.1|1148.3|1147.3|1147.9|1146.9|33
1648641300000|2022-03-30 11:55:00|1148|1147|1147.2|1146.2|1148|1147|1146.8|1145.8|228
1648641600000|2022-03-30 12:00:00|1147.3|1146.3|1148.1|1147.1|1148.1|1147.1|1146.9|1145.9|101
1648641900000|2022-03-30 12:05:00|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1147.7|1146.7|50
1648642200000|2022-03-30 12:10:00|1148.3|1147.3|1147.4|1146.4|1148.8|1147.8|1147.2|1146.2|189
1648642500000|2022-03-30 12:15:00|1147.5|1146.5|1147.2|1146.2|1147.5|1146.5|1146.9|1145.9|116
1648642800000|2022-03-30 12:20:00|1147.4|1146.4|1146.4|1145.4|1147.4|1146.4|1146.3|1145.3|99
1648643100000|2022-03-30 12:25:00|1146.3|1145.3|1145.8|1144.8|1146.7|1145.7|1145.8|1144.8|160
1648643400000|2022-03-30 12:30:00|1145.6|1144.6|1146.8|1145.8|1146.9|1145.9|1145.6|1144.6|242
1648643700000|2022-03-30 12:35:00|1146.7|1145.7|1147.7|1146.7|1147.7|1146.7|1146.7|1145.7|315
1648644000000|2022-03-30 12:40:00|1147.6|1146.6|1147.9|1146.9|1148.2|1147.2|1147.5|1146.5|154
1648644300000|2022-03-30 12:45:00|1148|1147|1147.3|1146.3|1148|1147|1147.2|1146.2|140
1648644600000|2022-03-30 12:50:00|1147.4|1146.4|1147.9|1146.9|1148|1147|1147.4|1146.4|28
1648644900000|2022-03-30 12:55:00|1148|1147|1148.1|1147.1|1148.2|1147.2|1147.8|1146.8|127
1648645200000|2022-03-30 13:00:00|1148.2|1147.2|1147.6|1146.6|1148.3|1147.3|1147.6|1146.6|192
1648645500000|2022-03-30 13:05:00|1147.5|1146.5|1147.7|1146.7|1147.9|1146.9|1147.1|1146.1|354
1648645800000|2022-03-30 13:10:00|1147.8|1146.8|1147.4|1146.4|1147.9|1146.9|1146.9|1145.9|905
1648646100000|2022-03-30 13:15:00|1147.3|1146.3|1147.8|1146.8|1147.8|1146.8|1147.2|1146.2|525
1648646400000|2022-03-30 13:20:00|1147.7|1146.7|1147.9|1146.9|1148.4|1147.4|1147.4|1146.4|418
1648646700000|2022-03-30 13:25:00|1148|1147|1148.1|1147.1|1148.3|1147.3|1147.7|1146.7|410
1648647000000|2022-03-30 13:30:00|1147.9|1147.4|1151.4|1150.9|1151.4|1150.9|1147.1|1146.6|5686
1648647300000|2022-03-30 13:35:00|1151.3|1150.8|1152.2|1151.7|1152.7|1152.2|1150.7|1150.2|3801
1648647600000|2022-03-30 13:40:00|1152.3|1151.8|1153.3|1152.8|1153.8|1153.3|1152|1151.5|3319
1648647900000|2022-03-30 13:45:00|1153.2|1152.7|1153.3|1152.8|1153.7|1153.2|1151.9|1151.4|2499
1648648200000|2022-03-30 13:50:00|1153.2|1152.7|1152.3|1151.8|1153.8|1153.3|1151.5|1151|3098
1648648500000|2022-03-30 13:55:00|1152.5|1152|1153.9|1153.4|1153.9|1153.4|1151.9|1151.4|1484
1648648800000|2022-03-30 14:00:00|1154|1153.5|1153.4|1152.9|1154.6|1154.1|1153|1152.5|1532
1648649100000|2022-03-30 14:05:00|1153.5|1153|1153.1|1152.6|1153.9|1153.4|1152.3|1151.8|1350
1648649400000|2022-03-30 14:10:00|1153.2|1152.7|1154.2|1153.7|1154.2|1153.7|1152.9|1152.4|1408
1648649700000|2022-03-30 14:15:00|1154.1|1153.6|1153.1|1152.6|1154.4|1153.9|1152.4|1151.9|1889
1648650000000|2022-03-30 14:20:00|1153.2|1152.7|1154.6|1154.1|1154.6|1154.1|1153.2|1152.7|2594
1648650300000|2022-03-30 14:25:00|1154.8|1154.3|1154.6|1154.1|1154.9|1154.4|1154|1153.5|1023
1648650600000|2022-03-30 14:30:00|1154.5|1154|1154.6|1154.1|1154.7|1154.2|1153.7|1153.2|1473
1648650900000|2022-03-30 14:35:00|1154.7|1154.2|1155.5|1155|1155.7|1155.2|1154.3|1153.8|1588
1648651200000|2022-03-30 14:40:00|1155.6|1155.1|1154.9|1154.4|1155.7|1155.2|1154.6|1154.1|848
1648651500000|2022-03-30 14:45:00|1154.8|1154.3|1155.2|1154.7|1155.4|1154.9|1154|1153.5|1321
1648651800000|2022-03-30 14:50:00|1155.3|1154.8|1154.3|1153.8|1156.1|1155.6|1154.3|1153.8|1505
1648652100000|2022-03-30 14:55:00|1154.4|1153.9|1153.7|1153.2|1154.5|1154|1153.3|1152.8|912
1648652400000|2022-03-30 15:00:00|1153.8|1153.3|1153.7|1153.2|1154.6|1154.1|1153.4|1152.9|2346
1648652700000|2022-03-30 15:05:00|1153.6|1153.1|1152.7|1152.2|1153.7|1153.2|1152.4|1151.9|1329
1648653000000|2022-03-30 15:10:00|1152.8|1152.3|1152.4|1151.9|1153|1152.5|1151.5|1151|1736
1648653300000|2022-03-30 15:15:00|1152.3|1151.8|1152.9|1152.4|1153.2|1152.7|1152.2|1151.7|784
1648653600000|2022-03-30 15:20:00|1153|1152.5|1152.5|1152|1153.1|1152.6|1152.3|1151.8|1125
1648653900000|2022-03-30 15:25:00|1152.4|1151.9|1152|1151.5|1152.6|1152.1|1151.4|1150.9|1476
1648654200000|2022-03-30 15:30:00|1152.1|1151.6|1153.2|1152.7|1153.2|1152.7|1151.8|1151.3|1652
1648654500000|2022-03-30 15:35:00|1153.4|1152.9|1154|1153.5|1154.2|1153.7|1153|1152.5|1155
1648654800000|2022-03-30 15:40:00|1153.9|1153.4|1153.4|1152.9|1154|1153.5|1153.4|1152.9|504
1648655100000|2022-03-30 15:45:00|1153.3|1152.8|1153.7|1153.2|1154.1|1153.6|1153.3|1152.8|371
1648655400000|2022-03-30 15:50:00|1153.6|1153.1|1153.7|1153.2|1154|1153.5|1153.5|1153|327
1648655700000|2022-03-30 15:55:00|1153.6|1153.1|1153.9|1153.4|1154.1|1153.6|1153.4|1152.9|472
1648656000000|2022-03-30 16:00:00|1153.8|1153.3|1153.6|1153.1|1154.5|1154|1153.5|1153|383
1648656300000|2022-03-30 16:05:00|1153.5|1153|1153|1152.5|1153.6|1153.1|1152.5|1152|729
1648656600000|2022-03-30 16:10:00|1152.9|1152.4|1152.7|1152.2|1153|1152.5|1152.1|1151.6|473
1648656900000|2022-03-30 16:15:00|1152.8|1152.3|1152.7|1152.2|1152.9|1152.4|1152.5|1152|431
1648657200000|2022-03-30 16:20:00|1152.8|1152.3|1152.6|1152.1|1152.9|1152.4|1152|1151.5|501
1648657500000|2022-03-30 16:25:00|1152.7|1152.2|1152.6|1152.1|1152.8|1152.3|1152.2|1151.7|559
1648657800000|2022-03-30 16:30:00|1152.5|1152|1153|1152.5|1153|1152.5|1152.3|1151.8|648
1648658100000|2022-03-30 16:35:00|1153.1|1152.6|1152.9|1152.4|1153.2|1152.7|1152.4|1151.9|773
1648658400000|2022-03-30 16:40:00|1153|1152.5|1152.3|1151.8|1153|1152.5|1152|1151.5|688
1648658700000|2022-03-30 16:45:00|1152.4|1151.9|1152|1151.5|1152.6|1152.1|1151.7|1151.2|614
1648659000000|2022-03-30 16:50:00|1151.9|1151.4|1152|1151.5|1152.2|1151.7|1151.6|1151.1|269
1648659300000|2022-03-30 16:55:00|1152.1|1151.6|1151.4|1150.9|1152.1|1151.6|1151.4|1150.9|215
1648659600000|2022-03-30 17:00:00|1151.3|1150.8|1150.3|1149.8|1151.4|1150.9|1150.2|1149.7|776
1648659900000|2022-03-30 17:05:00|1150.4|1149.9|1149.7|1149.2|1150.5|1150|1149.5|1149|352
1648660200000|2022-03-30 17:10:00|1149.8|1149.3|1150.2|1149.7|1150.2|1149.7|1149.7|1149.2|350
1648660500000|2022-03-30 17:15:00|1150.3|1149.8|1149|1148.5|1150.3|1149.8|1149|1148.5|621
1648660800000|2022-03-30 17:20:00|1148.9|1148.4|1148.6|1148.1|1148.9|1148.4|1147.9|1147.4|530
1648661100000|2022-03-30 17:25:00|1148.4|1147.9|1148.1|1147.6|1148.4|1147.9|1148|1147.5|336
1648661400000|2022-03-30 17:30:00|1148.2|1147.7|1148.3|1147.8|1148.7|1148.2|1148|1147.5|589
1648661700000|2022-03-30 17:35:00|1148.2|1147.7|1147.4|1146.9|1148.4|1147.9|1147.4|1146.9|660
1648662000000|2022-03-30 17:40:00|1147.3|1146.8|1147.2|1146.7|1147.6|1147.1|1147|1146.5|555
1648662300000|2022-03-30 17:45:00|1147.1|1146.6|1147.3|1146.8|1147.5|1147|1146.9|1146.4|343
1648662600000|2022-03-30 17:50:00|1147.4|1146.9|1147.5|1147|1147.7|1147.2|1147.3|1146.8|442
1648662900000|2022-03-30 17:55:00|1147.6|1147.1|1147.2|1146.7|1147.7|1147.2|1146.9|1146.4|397
1648663200000|2022-03-30 18:00:00|1147.1|1146.6|1148.1|1147.6|1148.7|1148.2|1147.1|1146.6|517
1648663500000|2022-03-30 18:05:00|1148|1147.5|1148.1|1147.6|1148.1|1147.6|1147.5|1147|456
1648663800000|2022-03-30 18:10:00|1148|1147.5|1148.1|1147.6|1148.2|1147.7|1147.8|1147.3|427
1648664100000|2022-03-30 18:15:00|1148|1147.5|1147.7|1147.2|1148|1147.5|1147.3|1146.8|521
1648664400000|2022-03-30 18:20:00|1147.8|1147.3|1147.6|1147.1|1147.8|1147.3|1147.2|1146.7|381
1648664700000|2022-03-30 18:25:00|1147.7|1147.2|1147.4|1146.9|1147.8|1147.3|1146.8|1146.3|386
1648665000000|2022-03-30 18:30:00|1147.3|1146.8|1148.4|1147.9|1148.4|1147.9|1147.2|1146.7|441
1648665300000|2022-03-30 18:35:00|1148.5|1148|1148.6|1148.1|1149|1148.5|1148.2|1147.7|377
1648665600000|2022-03-30 18:40:00|1148.5|1148|1148|1147.5|1148.6|1148.1|1147.6|1147.1|344
1648665900000|2022-03-30 18:45:00|1147.9|1147.4|1147.6|1147.1|1148|1147.5|1147.2|1146.7|607
1648666200000|2022-03-30 18:50:00|1147.5|1147|1147.7|1147.2|1148.1|1147.6|1147.5|1147|604
1648666500000|2022-03-30 18:55:00|1147.8|1147.3|1147|1146.5|1148.3|1147.8|1146.9|1146.4|646
1648666800000|2022-03-30 19:00:00|1147.1|1146.6|1146.7|1146.2|1147.1|1146.6|1146.5|1146|1710
1648667100000|2022-03-30 19:05:00|1146.6|1146.1|1146.3|1145.8|1146.8|1146.3|1146.2|1145.7|422
1648667400000|2022-03-30 19:10:00|1146.2|1145.7|1146.1|1145.6|1146.4|1145.9|1145.6|1145.1|951
1648667700000|2022-03-30 19:15:00|1146.2|1145.7|1145.2|1144.7|1146.5|1146|1145.1|1144.6|821
1648668000000|2022-03-30 19:20:00|1145.1|1144.6|1143.9|1143.4|1145.3|1144.8|1143.7|1143.2|1317
1648668300000|2022-03-30 19:25:00|1143.8|1143.3|1144.2|1143.7|1144.4|1143.9|1143.4|1142.9|2125
1648668600000|2022-03-30 19:30:00|1144.1|1143.6|1145.5|1145|1145.8|1145.3|1144.1|1143.6|1149
1648668900000|2022-03-30 19:35:00|1145.6|1145.1|1145.4|1144.9|1146.3|1145.8|1145.2|1144.7|931
1648669200000|2022-03-30 19:40:00|1145.3|1144.8|1145.5|1145|1145.8|1145.3|1144.5|1144|468
1648669500000|2022-03-30 19:45:00|1145.7|1145.2|1146.1|1145.6|1146.6|1146.1|1145.5|1145|447
1648669800000|2022-03-30 19:50:00|1146|1145.5|1144.2|1143.7|1146|1145.5|1144|1143.5|1272
1648670100000|2022-03-30 19:55:00|1144.1|1143.6|1147|1146.5|1147.2|1146.7|1144.1|1143.6|9737
1648670400000|2022-03-30 20:00:00|1147.2|1146.2|1147.2|1146.2|1147.4|1146.4|1146.4|1145.4|647
1648670700000|2022-03-30 20:05:00|1147.3|1146.3|1146.9|1145.9|1147.3|1146.3|1146.9|1145.9|31
1648671000000|2022-03-30 20:10:00|1147.2|1146.2|1147.8|1146.8|1147.8|1146.8|1147.1|1146.1|19
1648671300000|2022-03-30 20:15:00|1147.9|1146.9|1148|1147|1148.4|1147.4|1147.7|1146.7|28
1648671600000|2022-03-30 20:20:00|1148.4|1147.4|1147.4|1146.4|1148.4|1147.4|1147.3|1146.3|109
1648671900000|2022-03-30 20:25:00|1147.3|1146.3|1147.2|1146.2|1147.6|1146.6|1147|1146|78
1648672500000|2022-03-30 20:35:00|1147.7|1146.7|1147.7|1146.7|1147.7|1146.7|1147.7|1146.7|1
1648672800000|2022-03-30 20:40:00|||||||||2
1648673100000|2022-03-30 20:45:00|1147.6|1146.6|1147.6|1146.6|1147.7|1146.7|1147.6|1146.6|53
1648673400000|2022-03-30 20:50:00|1148|1147|1147.6|1146.6|1148|1147|1147.6|1146.6|10
1648673700000|2022-03-30 20:55:00|1148.1|1147.1|1148.5|1147.5|1148.6|1147.6|1148.1|1147.1|15
1648677600000|2022-03-30 22:00:00|1149.1|1147.1|1148.8|1146.8|1149.2|1147.2|1148.5|1146.5|0
1648677900000|2022-03-30 22:05:00|1148.9|1146.9|1149|1147|1149.2|1147.2|1148.7|1146.7|0
1648678200000|2022-03-30 22:10:00|1149.3|1147.3|1149.2|1147.2|1149.3|1147.3|1149|1147|0
1648678500000|2022-03-30 22:15:00|1149.1|1147.1|1149.1|1147.1|1149.2|1147.2|1149|1147|0
1648678800000|2022-03-30 22:20:00|1149|1147|1149.4|1147.4|1149.4|1147.4|1149|1147|0
1648679100000|2022-03-30 22:25:00|1149.3|1147.3|1149.4|1147.4|1149.4|1147.4|1149.3|1147.3|0
1648679400000|2022-03-30 22:30:00|1149.3|1147.3|1149.2|1147.2|1149.4|1147.4|1149.1|1147.1|0
1648679700000|2022-03-30 22:35:00|1149.1|1147.1|1148.9|1146.9|1149.2|1147.2|1148.9|1146.9|0
1648680000000|2022-03-30 22:40:00|1149|1147|1149.2|1147.2|1149.4|1147.4|1149|1147|0
1648680300000|2022-03-30 22:45:00|1149.3|1147.3|1149.2|1147.2|1149.3|1147.3|1149|1147|0
1648680600000|2022-03-30 22:50:00|1149.1|1147.1|1149.1|1147.1|1149.2|1147.2|1149|1147|0
1648680900000|2022-03-30 22:55:00|1149|1147|1149.1|1147.1|1149.2|1147.2|1149|1147|0
1648681200000|2022-03-30 23:00:00|1149.2|1147.2|1149.1|1147.1|1149.3|1147.3|1149.1|1147.1|0
1648681500000|2022-03-30 23:05:00|1149|1147|1149.2|1147.2|1149.3|1147.3|1149|1147|0
1648681800000|2022-03-30 23:10:00|1149.1|1147.1|1149.1|1147.1|1149.3|1147.3|1149|1147|0
1648682100000|2022-03-30 23:15:00|1149.2|1147.2|1149|1147|1149.3|1147.3|1149|1147|0
1648682400000|2022-03-30 23:20:00|1149.1|1147.1|1149|1147|1149.2|1147.2|1149|1147|0
1648682700000|2022-03-30 23:25:00|1149.1|1147.1|1148.9|1146.9|1149.1|1147.1|1148.9|1146.9|0
1648683000000|2022-03-30 23:30:00|1148.8|1146.8|1148.7|1146.7|1148.9|1146.9|1148.7|1146.7|0
1648683300000|2022-03-30 23:35:00|1148.6|1146.6|1148.6|1146.6|1148.7|1146.7|1148.5|1146.5|0
1648683600000|2022-03-30 23:40:00|1148.7|1146.7|1148.7|1146.7|1148.7|1146.7|1148.5|1146.5|0
1648683900000|2022-03-30 23:45:00|1148.6|1146.6|1148.5|1146.5|1148.6|1146.6|1148.4|1146.4|0
1648684200000|2022-03-30 23:50:00|1148.6|1146.6|1148.7|1146.7|1148.7|1146.7|1148.5|1146.5|0
1648684500000|2022-03-30 23:55:00|1148.6|1146.6|1148.6|1146.6|1148.7|1146.7|1148.5|1146.5|0
1648684800000|2022-03-31 00:00:00|1148.7|1146.7|1148.4|1147.4|1148.7|1147.4|1147.9|1146.6|10
1648685100000|2022-03-31 00:05:00|1148.1|1147.1|1148.5|1147.5|1148.7|1147.7|1148|1147|38
1648685400000|2022-03-31 00:10:00|1148.4|1147.4|1149.7|1148.7|1149.9|1148.9|1148.1|1147.1|123
1648685700000|2022-03-31 00:15:00|1149.6|1148.6|1148.8|1147.8|1149.8|1148.8|1148.5|1147.5|45
1648686000000|2022-03-31 00:20:00|1149.2|1148.2|1149.5|1148.5|1149.6|1148.6|1148.9|1147.9|56
1648686300000|2022-03-31 00:25:00|1149.7|1148.7|1149.8|1148.8|1150.2|1149.2|1149.5|1148.5|101
1648686600000|2022-03-31 00:30:00|1149.7|1148.7|1150.7|1149.7|1150.7|1149.7|1149.6|1148.6|20
1648686900000|2022-03-31 00:35:00|1150.5|1149.5|1150.4|1149.4|1150.5|1149.5|1150.2|1149.2|21
1648687200000|2022-03-31 00:40:00|1151|1150|1151.3|1150.3|1152|1151|1151|1150|19
1648687500000|2022-03-31 00:45:00|1151.6|1150.6|1151.6|1150.6|1151.9|1150.9|1151.4|1150.4|10
1648687800000|2022-03-31 00:50:00|1151.9|1150.9|1152.4|1151.4|1152.7|1151.7|1151.9|1150.9|37
1648688100000|2022-03-31 00:55:00|1152.6|1151.6|1152.3|1151.3|1152.6|1151.6|1152.1|1151.1|22
1648688400000|2022-03-31 01:00:00|1152.2|1151.2|1151.7|1150.7|1152.7|1151.7|1151.7|1150.7|150
1648688700000|2022-03-31 01:05:00|1151.6|1150.6|1151.6|1150.6|1151.7|1150.7|1151.4|1150.4|21
1648689000000|2022-03-31 01:10:00|1151.7|1150.7|1151.7|1150.7|1151.9|1150.9|1151.2|1150.2|28
1648689300000|2022-03-31 01:15:00|1152|1151|1150.7|1149.7|1152|1151|1150.7|1149.7|134
1648689600000|2022-03-31 01:20:00|1151|1150|1150.5|1149.5|1151|1150|1150.5|1149.5|19
1648689900000|2022-03-31 01:25:00|1150.4|1149.4|1150.1|1149.1|1150.4|1149.4|1149.6|1148.6|50
1648690200000|2022-03-31 01:30:00|1149.9|1148.9|1151.2|1150.2|1151.2|1150.2|1148.8|1147.8|44
1648690500000|2022-03-31 01:35:00|1150.1|1149.1|1147.7|1146.7|1150.1|1149.1|1147.6|1146.6|16
1648690800000|2022-03-31 01:40:00|1147.6|1146.6|1147.8|1146.8|1148.5|1147.5|1147.3|1146.3|78
1648691100000|2022-03-31 01:45:00|1147.5|1146.5|1146.2|1145.2|1147.6|1146.6|1146.2|1145.2|60
1648691400000|2022-03-31 01:50:00|1147|1146|1146.8|1145.8|1147.7|1146.7|1146.7|1145.7|58
1648691700000|2022-03-31 01:55:00|1147|1146|1146.1|1145.1|1147|1146|1145.9|1144.9|39
1648692000000|2022-03-31 02:00:00|1145.8|1144.8|1144.3|1143.3|1145.9|1144.9|1144.2|1143.2|38
1648692300000|2022-03-31 02:05:00|1144.5|1143.5|1144.2|1143.2|1144.5|1143.5|1143|1142|286
1648692600000|2022-03-31 02:10:00|1144.5|1143.5|1145.9|1144.9|1146.2|1145.2|1144.4|1143.4|27
1648692900000|2022-03-31 02:15:00|1145.7|1144.7|1146.9|1145.9|1147|1146|1145.7|1144.7|12
1648693200000|2022-03-31 02:20:00|1147|1146|1147.1|1146.1|1147.4|1146.4|1146.9|1145.9|59
1648693500000|2022-03-31 02:25:00|1147.3|1146.3|1147.4|1146.4|1148.3|1147.3|1147.3|1146.3|62
1648693800000|2022-03-31 02:30:00|1147.2|1146.2|1147.1|1146.1|1147.5|1146.5|1146.6|1145.6|71
1648694100000|2022-03-31 02:35:00|1147.8|1146.8|1148.2|1147.2|1148.5|1147.5|1147.4|1146.4|47
1648694400000|2022-03-31 02:40:00|1148.1|1147.1|1147.6|1146.6|1148.1|1147.1|1147.6|1146.6|9
1648694700000|2022-03-31 02:45:00|1147.3|1146.3|1147.5|1146.5|1147.5|1146.5|1147.3|1146.3|5
1648695000000|2022-03-31 02:50:00|1147.3|1146.3|1146.2|1145.2|1147.3|1146.3|1146.2|1145.2|21
1648695300000|2022-03-31 02:55:00|1146.1|1145.1|1146.2|1145.2|1146.2|1145.2|1145.9|1144.9|9
1648695600000|2022-03-31 03:00:00|1145.9|1144.9|1146.9|1145.9|1146.9|1145.9|1145.7|1144.7|41
1648695900000|2022-03-31 03:05:00|1147.1|1146.1|1147.1|1146.1|1147.4|1146.4|1147.1|1146.1|68
1648696200000|2022-03-31 03:10:00|1145.8|1144.8|1145.5|1144.5|1146|1145|1145.5|1144.5|7
1648696500000|2022-03-31 03:15:00|1145.6|1144.6|1146.2|1145.2|1146.5|1145.5|1145.4|1144.4|63
1648696800000|2022-03-31 03:20:00|1146.1|1145.1|1146.1|1145.1|1146.1|1145.1|1146.1|1145.1|3
1648697100000|2022-03-31 03:25:00|1146.4|1145.4|1146.3|1145.3|1146.6|1145.6|1146.2|1145.2|17
1648697400000|2022-03-31 03:30:00|1146.1|1145.1|1145.6|1144.6|1146.1|1145.1|1145.6|1144.6|25
1648697700000|2022-03-31 03:35:00|1145.7|1144.7|1144.8|1143.8|1145.7|1144.7|1144.7|1143.7|38
1648698000000|2022-03-31 03:40:00|1144.5|1143.5|1144.5|1143.5|1144.6|1143.6|1144.2|1143.2|56
1648698300000|2022-03-31 03:45:00|1144.6|1143.6|1145.5|1144.5|1145.5|1144.5|1144.5|1143.5|15
1648698600000|2022-03-31 03:50:00|1145.4|1144.4|1145.2|1144.2|1145.4|1144.4|1145.2|1144.2|2
1648698900000|2022-03-31 03:55:00|1145.5|1144.5|1145|1144|1145.8|1144.8|1145|1144|29
1648699200000|2022-03-31 04:00:00|1145.1|1144.1|1145.5|1144.5|1145.5|1144.5|1145.1|1144.1|11
1648699500000|2022-03-31 04:05:00|1145.4|1144.4|1145.3|1144.3|1145.4|1144.4|1145.2|1144.2|32
1648699800000|2022-03-31 04:10:00|1145.2|1144.2|1144.9|1143.9|1145.2|1144.2|1144.9|1143.9|7
1648700100000|2022-03-31 04:15:00|1144.7|1143.7|1145.1|1144.1|1145.2|1144.2|1144.7|1143.7|9
1648700400000|2022-03-31 04:20:00|1145|1144|1145|1144|1145.1|1144.1|1145|1144|4
1648700700000|2022-03-31 04:25:00|1144.7|1143.7|1144.7|1143.7|1144.9|1143.9|1144.5|1143.5|8
1648701000000|2022-03-31 04:30:00|1144.9|1143.9|1144.7|1143.7|1144.9|1143.9|1144.7|1143.7|36
1648701300000|2022-03-31 04:35:00|1144.5|1143.5|1144.8|1143.8|1145|1144|1144.5|1143.5|106
1648701600000|2022-03-31 04:40:00|1144.9|1143.9|1145.5|1144.5|1145.5|1144.5|1144.9|1143.9|5
1648701900000|2022-03-31 04:45:00|1145.3|1144.3|1145.3|1144.3|1145.4|1144.4|1145.2|1144.2|11
1648702200000|2022-03-31 04:50:00|1145.2|1144.2|1145|1144|1145.2|1144.2|1145|1144|2
1648702500000|2022-03-31 04:55:00|1145.2|1144.2|1145.2|1144.2|1145.4|1144.4|1145.1|1144.1|49
1648702800000|2022-03-31 05:00:00|1145.3|1144.3|1144.8|1143.8|1145.9|1144.9|1144.8|1143.8|34
1648703100000|2022-03-31 05:05:00|1145.3|1144.3|1144.3|1143.3|1145.4|1144.4|1144.3|1143.3|11
1648703400000|2022-03-31 05:10:00|||||||||1
1648703700000|2022-03-31 05:15:00|1144.2|1143.2|1143.8|1142.8|1144.2|1143.2|1143.7|1142.7|17
1648704000000|2022-03-31 05:20:00|1144|1143|1144|1143|1144|1143|1143.7|1142.7|10
1648704300000|2022-03-31 05:25:00|1143.8|1142.8|1143.9|1142.9|1143.9|1142.9|1142.9|1141.9|27
1648704600000|2022-03-31 05:30:00|1143.8|1142.8|1143.1|1142.1|1144.4|1143.4|1143|1142|77
1648704900000|2022-03-31 05:35:00|1143.3|1142.3|1143.5|1142.5|1144.2|1143.2|1143.3|1142.3|31
1648705200000|2022-03-31 05:40:00|1143.8|1142.8|1143.5|1142.5|1143.8|1142.8|1143.2|1142.2|27
1648705500000|2022-03-31 05:45:00|1143.6|1142.6|1142.4|1141.4|1143.9|1142.9|1142.4|1141.4|23
1648705800000|2022-03-31 05:50:00|1142.6|1141.6|1142|1141|1142.6|1141.6|1141.8|1140.8|25
1648706100000|2022-03-31 05:55:00|1142.7|1141.7|1142.6|1141.6|1143|1142|1142.6|1141.6|10
1648706400000|2022-03-31 06:00:00|1141.9|1140.9|1143|1142|1143.4|1142.4|1141.7|1140.7|43
1648706700000|2022-03-31 06:05:00|1142.6|1141.6|1143.5|1142.5|1143.7|1142.7|1142.6|1141.6|7
1648707000000|2022-03-31 06:10:00|1143|1142|1143.1|1142.1|1143.1|1142.1|1142.5|1141.5|15
1648707300000|2022-03-31 06:15:00|1142.9|1141.9|1142.5|1141.5|1143.4|1142.4|1142.3|1141.3|56
1648707600000|2022-03-31 06:20:00|1143|1142|1143.4|1142.4|1143.5|1142.5|1143|1142|14
1648707900000|2022-03-31 06:25:00|1143.5|1142.5|1143.5|1142.5|1143.6|1142.6|1143.4|1142.4|14
1648708200000|2022-03-31 06:30:00|1143.4|1142.4|1142.5|1141.5|1143.7|1142.7|1142.3|1141.3|123
1648708500000|2022-03-31 06:35:00|1142.4|1141.4|1142.2|1141.2|1142.4|1141.4|1141.5|1140.5|134
1648708800000|2022-03-31 06:40:00|1142.3|1141.3|1142.1|1141.1|1142.8|1141.8|1142.1|1141.1|72
1648709100000|2022-03-31 06:45:00|1142.4|1141.4|1143.2|1142.2|1143.3|1142.3|1142.4|1141.4|60
1648709400000|2022-03-31 06:50:00|1143.3|1142.3|1143.7|1142.7|1143.8|1142.8|1143.2|1142.2|18
1648709700000|2022-03-31 06:55:00|1143.5|1142.5|1144.3|1143.3|1144.3|1143.3|1143.3|1142.3|102
1648710000000|2022-03-31 07:00:00|1144.4|1143.4|1144.7|1143.7|1145.3|1144.3|1144|1143|602
1648710300000|2022-03-31 07:05:00|1144.8|1143.8|1144.4|1143.4|1144.9|1143.9|1144.3|1143.3|142
1648710600000|2022-03-31 07:10:00|1144.3|1143.3|1145.6|1144.6|1146|1145|1144.3|1143.3|109
1648710900000|2022-03-31 07:15:00|1145.7|1144.7|1146.8|1145.8|1147.1|1146.1|1145.3|1144.3|344
1648711200000|2022-03-31 07:20:00|1146.7|1145.7|1146.7|1145.7|1147.3|1146.3|1146.5|1145.5|296
1648711500000|2022-03-31 07:25:00|1146.8|1145.8|1146.1|1145.1|1147.1|1146.1|1146.1|1145.1|224
1648711800000|2022-03-31 07:30:00|1146|1145|1146.6|1145.6|1147.2|1146.2|1146|1145|373
1648712100000|2022-03-31 07:35:00|1146.7|1145.7|1146.5|1145.5|1146.9|1145.9|1146.4|1145.4|252
1648712400000|2022-03-31 07:40:00|1146.3|1145.3|1145.8|1144.8|1146.4|1145.4|1145.8|1144.8|167
1648712700000|2022-03-31 07:45:00|1145.9|1144.9|1145.5|1144.5|1145.9|1144.9|1145.3|1144.3|238
1648713000000|2022-03-31 07:50:00|1145.4|1144.4|1144.9|1143.9|1145.5|1144.5|1144.8|1143.8|254
1648713300000|2022-03-31 07:55:00|1145|1144|1144.4|1143.4|1145.2|1144.2|1144.4|1143.4|409
1648713600000|2022-03-31 08:00:00|1144.6|1143.6|1143.7|1142.7|1144.6|1143.6|1142.8|1141.8|831
1648713900000|2022-03-31 08:05:00|1143.6|1142.6|1143|1142|1144.1|1143.1|1142.5|1141.5|562
1648714200000|2022-03-31 08:10:00|1143.1|1142.1|1142.5|1141.5|1143.1|1142.1|1142.4|1141.4|340
1648714500000|2022-03-31 08:15:00|1142.6|1141.6|1143.1|1142.1|1143.1|1142.1|1141.7|1140.7|279
1648714800000|2022-03-31 08:20:00|1143|1142|1143|1142|1143.8|1142.8|1142.8|1141.8|281
1648715100000|2022-03-31 08:25:00|1142.9|1141.9|1142.9|1141.9|1143.2|1142.2|1142.4|1141.4|269
1648715400000|2022-03-31 08:30:00|1142.8|1141.8|1142|1141|1142.8|1141.8|1141.6|1140.6|138
1648715700000|2022-03-31 08:35:00|1141.9|1140.9|1141.4|1140.4|1142.2|1141.2|1141.4|1140.4|114
1648716000000|2022-03-31 08:40:00|1141.5|1140.5|1141.3|1140.3|1141.7|1140.7|1141|1140|140
1648716300000|2022-03-31 08:45:00|1141.2|1140.2|1141.5|1140.5|1141.7|1140.7|1141|1140|149
1648716600000|2022-03-31 08:50:00|1141.4|1140.4|1142.5|1141.5|1142.5|1141.5|1141.4|1140.4|112
1648716900000|2022-03-31 08:55:00|1142.4|1141.4|1142.6|1141.6|1143.1|1142.1|1142.3|1141.3|197
1648717200000|2022-03-31 09:00:00|1142.7|1141.7|1141.8|1140.8|1142.7|1141.7|1141.8|1140.8|70
1648717500000|2022-03-31 09:05:00|1141.9|1140.9|1142|1141|1142.2|1141.2|1141.8|1140.8|307
1648717800000|2022-03-31 09:10:00|1142.1|1141.1|1141.8|1140.8|1142.1|1141.1|1141.4|1140.4|301
1648718100000|2022-03-31 09:15:00|1141.9|1140.9|1142.5|1141.5|1142.5|1141.5|1141.8|1140.8|180
1648718400000|2022-03-31 09:20:00|1142.6|1141.6|1142.5|1141.5|1142.6|1141.6|1142.3|1141.3|59
1648718700000|2022-03-31 09:25:00|1142.4|1141.4|1141.7|1140.7|1142.6|1141.6|1141.5|1140.5|76
1648719000000|2022-03-31 09:30:00|1141.8|1140.8|1142.1|1141.1|1142.1|1141.1|1141.5|1140.5|88
1648719300000|2022-03-31 09:35:00|1141.9|1140.9|1141.6|1140.6|1142|1141|1141.5|1140.5|31
1648719600000|2022-03-31 09:40:00|1141.5|1140.5|1141.3|1140.3|1142.1|1141.1|1141.3|1140.3|123
1648719900000|2022-03-31 09:45:00|1141.2|1140.2|1141.2|1140.2|1141.3|1140.3|1140.6|1139.6|282
1648720200000|2022-03-31 09:50:00|1141.4|1140.4|1141.4|1140.4|1141.6|1140.6|1141.2|1140.2|138
1648720500000|2022-03-31 09:55:00|1141.5|1140.5|1141.5|1140.5|1142|1141|1141.5|1140.5|87
1648720800000|2022-03-31 10:00:00|1141.6|1140.6|1141.9|1140.9|1142|1141|1141.5|1140.5|316
1648721100000|2022-03-31 10:05:00|1141.8|1140.8|1142.1|1141.1|1142.2|1141.2|1141.8|1140.8|276
1648721400000|2022-03-31 10:10:00|1142.2|1141.2|1141.9|1140.9|1142.4|1141.4|1141.9|1140.9|469
1648721700000|2022-03-31 10:15:00|1141.8|1140.8|1141.1|1140.1|1142.3|1141.3|1141.1|1140.1|391
1648722000000|2022-03-31 10:20:00|1141|1140|1141.8|1140.8|1141.8|1140.8|1140.7|1139.7|324
1648722300000|2022-03-31 10:25:00|1141.7|1140.7|1142|1141|1142.2|1141.2|1141.7|1140.7|627
1648722600000|2022-03-31 10:30:00|1142.1|1141.1|1141.7|1140.7|1142.2|1141.2|1141.5|1140.5|322
1648722900000|2022-03-31 10:35:00|1141.8|1140.8|1141.7|1140.7|1142.3|1141.3|1141.4|1140.4|437
1648723200000|2022-03-31 10:40:00|1141.8|1140.8|1141.5|1140.5|1142.1|1141.1|1141.4|1140.4|261
1648723500000|2022-03-31 10:45:00|1141.6|1140.6|1141.8|1140.8|1142.1|1141.1|1141.6|1140.6|250
1648723800000|2022-03-31 10:50:00|1141.9|1140.9|1141.8|1140.8|1141.9|1140.9|1141.5|1140.5|202
1648724100000|2022-03-31 10:55:00|1141.7|1140.7|1141.3|1140.3|1141.7|1140.7|1141.2|1140.2|346
1648724400000|2022-03-31 11:00:00|1141.2|1140.2|1141.8|1140.8|1141.9|1140.9|1141.2|1140.2|479
1648724700000|2022-03-31 11:05:00|1141.9|1140.9|1141.6|1140.6|1142|1141|1141.3|1140.3|248
1648725000000|2022-03-31 11:10:00|1141.5|1140.5|1141.2|1140.2|1141.6|1140.6|1141.2|1140.2|165
1648725300000|2022-03-31 11:15:00|1141.3|1140.3|1140.9|1139.9|1141.5|1140.5|1140.9|1139.9|263
1648725600000|2022-03-31 11:20:00|1140.8|1139.8|1140.6|1139.6|1140.9|1139.9|1140.4|1139.4|140
1648725900000|2022-03-31 11:25:00|1140.5|1139.5|1139.9|1138.9|1140.7|1139.7|1139.8|1138.8|379
1648726200000|2022-03-31 11:30:00|1140|1139|1140.6|1139.6|1140.8|1139.8|1140|1139|85
1648726500000|2022-03-31 11:35:00|1140.5|1139.5|1140.8|1139.8|1140.8|1139.8|1140.5|1139.5|82
1648726800000|2022-03-31 11:40:00|1140.7|1139.7|1141.1|1140.1|1141.2|1140.2|1140.7|1139.7|255
1648727100000|2022-03-31 11:45:00|1141.3|1140.3|1141.7|1140.7|1141.7|1140.7|1141.1|1140.1|283
1648727400000|2022-03-31 11:50:00|1141.6|1140.6|1141.4|1140.4|1141.6|1140.6|1141.4|1140.4|30
1648727700000|2022-03-31 11:55:00|1141.3|1140.3|1141.5|1140.5|1141.7|1140.7|1141.2|1140.2|82
1648728000000|2022-03-31 12:00:00|1141.6|1140.6|1141.4|1140.4|1142|1141|1141.1|1140.1|570
1648728300000|2022-03-31 12:05:00|1141.5|1140.5|1141.4|1140.4|1141.6|1140.6|1140.9|1139.9|74
1648728600000|2022-03-31 12:10:00|1141.3|1140.3|1141.5|1140.5|1141.6|1140.6|1141.2|1140.2|104
1648728900000|2022-03-31 12:15:00|1141.4|1140.4|1141.3|1140.3|1141.5|1140.5|1141.2|1140.2|125
1648729200000|2022-03-31 12:20:00|1141.2|1140.2|1141.4|1140.4|1141.6|1140.6|1141.1|1140.1|236
1648729500000|2022-03-31 12:25:00|1141.5|1140.5|1141.4|1140.4|1141.7|1140.7|1141.3|1140.3|366
1648729800000|2022-03-31 12:30:00|1141.3|1140.3|1141.8|1140.8|1142.7|1141.7|1141.3|1140.3|242
1648730100000|2022-03-31 12:35:00|1141.9|1140.9|1141.2|1140.2|1141.9|1140.9|1140.7|1139.7|209
1648730400000|2022-03-31 12:40:00|1141.3|1140.3|1141.1|1140.1|1141.3|1140.3|1140.9|1139.9|146
1648730700000|2022-03-31 12:45:00|1141.2|1140.2|1140.7|1139.7|1141.2|1140.2|1140.7|1139.7|87
1648731000000|2022-03-31 12:50:00|1140.8|1139.8|1141.3|1140.3|1141.7|1140.7|1140.8|1139.8|968
1648731300000|2022-03-31 12:55:00|1141.2|1140.2|1142|1141|1142|1141|1141.2|1140.2|383
1648731600000|2022-03-31 13:00:00|1142.1|1141.1|1142.9|1141.9|1143|1142|1141.8|1140.8|267
1648731900000|2022-03-31 13:05:00|1142.8|1141.8|1142.7|1141.7|1143.4|1142.4|1142.6|1141.6|335
1648732200000|2022-03-31 13:10:00|1142.6|1141.6|1141.4|1140.4|1142.7|1141.7|1140.6|1139.6|350
1648732500000|2022-03-31 13:15:00|1141.5|1140.5|1141.3|1140.3|1141.5|1140.5|1140.3|1139.3|203
1648732800000|2022-03-31 13:20:00|1141.2|1140.2|1141.6|1140.6|1141.7|1140.7|1140.8|1139.8|206
1648733100000|2022-03-31 13:25:00|1141.9|1140.9|1141.6|1140.6|1142.1|1141.1|1141.3|1140.3|1010
1648733400000|2022-03-31 13:30:00|1141.4|1140.9|1137.5|1137|1141.7|1141.2|1137.2|1136.7|9690
1648733700000|2022-03-31 13:35:00|1137.4|1136.9|1138.2|1137.7|1138.8|1138.3|1136|1135.5|5747
1648734000000|2022-03-31 13:40:00|1138|1137.5|1137.8|1137.3|1138.4|1137.9|1136.1|1135.6|4110
1648734300000|2022-03-31 13:45:00|1137.7|1137.2|1138.2|1137.7|1138.4|1137.9|1136|1135.5|4909
1648734600000|2022-03-31 13:50:00|1138.1|1137.6|1138.7|1138.2|1139.4|1138.9|1137.7|1137.2|2587
1648734900000|2022-03-31 13:55:00|1138.6|1138.1|1138|1137.5|1138.7|1138.2|1137.5|1137|2358
1648735200000|2022-03-31 14:00:00|1137.9|1137.4|1136|1135.5|1137.9|1137.4|1135.2|1134.7|2490
1648735500000|2022-03-31 14:05:00|1136.1|1135.6|1135.7|1135.2|1136.4|1135.9|1135.1|1134.6|2378
1648735800000|2022-03-31 14:10:00|1135.8|1135.3|1136.4|1135.9|1136.8|1136.3|1134.6|1134.1|2366
1648736100000|2022-03-31 14:15:00|1136.3|1135.8|1136.7|1136.2|1137|1136.5|1135.5|1135|1523
1648736400000|2022-03-31 14:20:00|1136.8|1136.3|1136.1|1135.6|1137|1136.5|1135.4|1134.9|1546
1648736700000|2022-03-31 14:25:00|1136|1135.5|1135|1134.5|1136|1135.5|1134.7|1134.2|4046
1648737000000|2022-03-31 14:30:00|1134.9|1134.4|1135.9|1135.4|1137.1|1136.6|1134.9|1134.4|2295
1648737300000|2022-03-31 14:35:00|1135.8|1135.3|1136.1|1135.6|1136.5|1136|1135.3|1134.8|1058
1648737600000|2022-03-31 14:40:00|1136|1135.5|1137.4|1136.9|1137.4|1136.9|1135.6|1135.1|746
1648737900000|2022-03-31 14:45:00|1137.3|1136.8|1138.3|1137.8|1138.9|1138.4|1137.1|1136.6|1480
1648738200000|2022-03-31 14:50:00|1138.2|1137.7|1137.6|1137.1|1138.5|1138|1137.2|1136.7|1046
1648738500000|2022-03-31 14:55:00|1137.7|1137.2|1138.9|1138.4|1139.7|1139.2|1137.7|1137.2|1742
1648738800000|2022-03-31 15:00:00|1139|1138.5|1138.3|1137.8|1139|1138.5|1137.1|1136.6|3146
1648739100000|2022-03-31 15:05:00|1138.5|1138|1137|1136.5|1138.5|1138|1136.5|1136|1047
1648739400000|2022-03-31 15:10:00|1136.9|1136.4|1136.9|1136.4|1137.4|1136.9|1136.4|1135.9|791
1648739700000|2022-03-31 15:15:00|1137|1136.5|1136.1|1135.6|1137|1136.5|1135.9|1135.4|748
1648740000000|2022-03-31 15:20:00|1136|1135.5|1136.7|1136.2|1137|1136.5|1135.9|1135.4|1178
1648740300000|2022-03-31 15:25:00|1136.6|1136.1|1136.3|1135.8|1136.7|1136.2|1136|1135.5|1793
1648740600000|2022-03-31 15:30:00|1136.4|1135.9|1136.5|1136|1137.2|1136.7|1136.1|1135.6|3393
1648740900000|2022-03-31 15:35:00|1136.6|1136.1|1136.8|1136.3|1137.2|1136.7|1136.4|1135.9|2346
1648741200000|2022-03-31 15:40:00|1136.9|1136.4|1137|1136.5|1137.8|1137.3|1136.9|1136.4|1020
1648741500000|2022-03-31 15:45:00|1137.1|1136.6|1136.8|1136.3|1137.4|1136.9|1136.8|1136.3|620
1648741800000|2022-03-31 15:50:00|1136.7|1136.2|1136.8|1136.3|1137|1136.5|1136.5|1136|1410
1648742100000|2022-03-31 15:55:00|1136.9|1136.4|1137|1136.5|1137.1|1136.6|1136.5|1136|981
1648742400000|2022-03-31 16:00:00|1137.1|1136.6|1136.6|1136.1|1137.5|1137|1136.3|1135.8|1359
1648742700000|2022-03-31 16:05:00|1136.5|1136|1136.6|1136.1|1137|1136.5|1136.5|1136|1583
1648743000000|2022-03-31 16:10:00|1136.5|1136|1136|1135.5|1136.8|1136.3|1135.9|1135.4|1534
1648743300000|2022-03-31 16:15:00|1135.9|1135.4|1135.7|1135.2|1136.4|1135.9|1135.6|1135.1|896
1648743600000|2022-03-31 16:20:00|1135.6|1135.1|1134.9|1134.4|1135.6|1135.1|1134.9|1134.4|737
1648743900000|2022-03-31 16:25:00|1135|1134.5|1135.5|1135|1135.5|1135|1134.9|1134.4|1995
1648744200000|2022-03-31 16:30:00|1135.6|1135.1|1135.6|1135.1|1135.9|1135.4|1135.5|1135|1220
1648744500000|2022-03-31 16:35:00|1135.7|1135.2|1135.7|1135.2|1136.2|1135.7|1135.6|1135.1|2212
1648744800000|2022-03-31 16:40:00|1135.8|1135.3|1136.3|1135.8|1136.4|1135.9|1135.6|1135.1|1341
1648745100000|2022-03-31 16:45:00|1136.4|1135.9|1135.9|1135.4|1136.6|1136.1|1135.6|1135.1|1146
1648745400000|2022-03-31 16:50:00|1135.8|1135.3|1135.9|1135.4|1136.2|1135.7|1135.6|1135.1|1186
1648745700000|2022-03-31 16:55:00|1136|1135.5|1135.8|1135.3|1136.2|1135.7|1135.5|1135|1363
1648746000000|2022-03-31 17:00:00|1135.9|1135.4|1136.1|1135.6|1136.4|1135.9|1135.7|1135.2|1042
1648746300000|2022-03-31 17:05:00|1136|1135.5|1135.1|1134.6|1136.3|1135.8|1135.1|1134.6|1051
1648746600000|2022-03-31 17:10:00|1135.2|1134.7|1134.8|1134.3|1135.4|1134.9|1134.6|1134.1|973
1648746900000|2022-03-31 17:15:00|1134.7|1134.2|1135.1|1134.6|1135.5|1135|1134.5|1134|991
1648747200000|2022-03-31 17:20:00|1135|1134.5|1134.9|1134.4|1135.7|1135.2|1134.9|1134.4|815
1648747500000|2022-03-31 17:25:00|1135|1134.5|1135.9|1135.4|1136|1135.5|1134.8|1134.3|2313
1648747800000|2022-03-31 17:30:00|1135.8|1135.3|1135.6|1135.1|1135.8|1135.3|1135.3|1134.8|1528
1648748100000|2022-03-31 17:35:00|1135.5|1135|1135.7|1135.2|1135.7|1135.2|1135.3|1134.8|1310
1648748400000|2022-03-31 17:40:00|1135.6|1135.1|1136|1135.5|1136.1|1135.6|1135.6|1135.1|1061
1648748700000|2022-03-31 17:45:00|1135.9|1135.4|1135.8|1135.3|1136.2|1135.7|1135.7|1135.2|1016
1648749000000|2022-03-31 17:50:00|1135.9|1135.4|1136.3|1135.8|1136.9|1136.4|1135.9|1135.4|1132
1648749300000|2022-03-31 17:55:00|1136.2|1135.7|1135.8|1135.3|1136.4|1135.9|1135.8|1135.3|928
1648749600000|2022-03-31 18:00:00|1135.7|1135.2|1135.5|1135|1135.8|1135.3|1135.3|1134.8|1672
1648749900000|2022-03-31 18:05:00|1135.6|1135.1|1135.6|1135.1|1135.8|1135.3|1135.4|1134.9|1831
1648750200000|2022-03-31 18:10:00|1135.5|1135|1135.2|1134.7|1135.5|1135|1135.1|1134.6|1606
1648750500000|2022-03-31 18:15:00|1135.3|1134.8|1135|1134.5|1135.4|1134.9|1134.9|1134.4|1148
1648750800000|2022-03-31 18:20:00|1135.1|1134.6|1135.2|1134.7|1135.5|1135|1135.1|1134.6|777
1648751100000|2022-03-31 18:25:00|1135.1|1134.6|1135.4|1134.9|1135.4|1134.9|1134.6|1134.1|1147
1648751400000|2022-03-31 18:30:00|1135.3|1134.8|1134.9|1134.4|1135.3|1134.8|1134.8|1134.3|688
1648751700000|2022-03-31 18:35:00|1135|1134.5|1135.5|1135|1135.6|1135.1|1134.7|1134.2|955
1648752000000|2022-03-31 18:40:00|1135.4|1134.9|1135.6|1135.1|1135.7|1135.2|1135.3|1134.8|1601
1648752300000|2022-03-31 18:45:00|1135.7|1135.2|1135.8|1135.3|1136.3|1135.8|1135.5|1135|1229
1648752600000|2022-03-31 18:50:00|1135.9|1135.4|1135.8|1135.3|1136.2|1135.7|1135.7|1135.2|1016
1648752900000|2022-03-31 18:55:00|1135.7|1135.2|1136.4|1135.9|1136.4|1135.9|1135.6|1135.1|1370
1648753200000|2022-03-31 19:00:00|1136.5|1136|1137.4|1136.9|1138|1137.5|1136.5|1136|1288
1648753500000|2022-03-31 19:05:00|1137.3|1136.8|1137.2|1136.7|1137.6|1137.1|1136.9|1136.4|1398
1648753800000|2022-03-31 19:10:00|1137.1|1136.6|1136.6|1136.1|1137.1|1136.6|1136.4|1135.9|1424
1648754100000|2022-03-31 19:15:00|1136.7|1136.2|1136.6|1136.1|1137|1136.5|1136.5|1136|1749
1648754400000|2022-03-31 19:20:00|1136.5|1136|1135.7|1135.2|1136.5|1136|1135.7|1135.2|2748
1648754700000|2022-03-31 19:25:00|1135.6|1135.1|1134.4|1133.9|1135.8|1135.3|1134.2|1133.7|3592
1648755000000|2022-03-31 19:30:00|1134.5|1134|1133.3|1132.8|1135|1134.5|1133.1|1132.6|1208
1648755300000|2022-03-31 19:35:00|1133.2|1132.7|1134.2|1133.7|1134.3|1133.8|1132.9|1132.4|1371
1648755600000|2022-03-31 19:40:00|1134.1|1133.6|1132.9|1132.4|1134.2|1133.7|1132.7|1132.2|1258
1648755900000|2022-03-31 19:45:00|1133|1132.5|1132.8|1132.3|1133.9|1133.4|1132.8|1132.3|1822
1648756200000|2022-03-31 19:50:00|1132.7|1132.2|1131|1130.5|1132.8|1132.3|1131|1130.5|3974
1648756500000|2022-03-31 19:55:00|1131.1|1130.6|1129|1128.5|1131.2|1130.7|1128.7|1128.2|40114
1648756800000|2022-03-31 20:00:00|1129.3|1128.3|1131|1130|1131.8|1130.8|1128.9|1127.9|3643
1648757100000|2022-03-31 20:05:00|1131.2|1130.2|1131.7|1130.7|1132.3|1131.3|1131.1|1130.1|1845
1648757400000|2022-03-31 20:10:00|1131.9|1130.9|1133|1132|1133.4|1132.4|1131.9|1130.9|752
1648757700000|2022-03-31 20:15:00|1132.7|1131.7|1132.4|1131.4|1132.7|1131.7|1131.8|1130.8|22
1648758000000|2022-03-31 20:20:00|1132.2|1131.2|1131.9|1130.9|1132.2|1131.2|1131.9|1130.9|8
1648758300000|2022-03-31 20:25:00|1131.8|1130.8|1131.9|1130.9|1131.9|1130.9|1131.6|1130.6|13
1648758600000|2022-03-31 20:30:00|1131.3|1130.3|1131|1130|1131.3|1130.3|1130.8|1129.8|21
1648758900000|2022-03-31 20:35:00|1131.1|1130.1|1131.2|1130.2|1131.3|1130.3|1131.1|1130.1|8
1648759200000|2022-03-31 20:40:00|1131.3|1130.3|1132.3|1131.3|1132.3|1131.3|1131.3|1130.3|14
1648759500000|2022-03-31 20:45:00|1132|1131|1133.4|1132.4|1133.7|1132.7|1131.8|1130.8|118
1648759800000|2022-03-31 20:50:00|1133.5|1132.5|1132.9|1131.9|1133.6|1132.6|1132.8|1131.8|29
1648760100000|2022-03-31 20:55:00|1133.1|1132.1|1132.4|1131.4|1133.1|1132.1|1132.4|1131.4|26
1648764000000|2022-03-31 22:00:00|1132.9|1130.9|1133.7|1131.7|1133.9|1131.9|1132.8|1130.8|0
1648764300000|2022-03-31 22:05:00|1133.6|1131.6|1133.4|1131.4|1133.8|1131.8|1133.4|1131.4|0
1648764600000|2022-03-31 22:10:00|1133.5|1131.5|1133|1131|1133.5|1131.5|1132.9|1130.9|0
1648764900000|2022-03-31 22:15:00|1133.1|1131.1|1132.6|1130.6|1133.1|1131.1|1132.4|1130.4|0
1648765200000|2022-03-31 22:20:00|1132.5|1130.5|1132.5|1130.5|1132.7|1130.7|1132.2|1130.2|0
1648765500000|2022-03-31 22:25:00|1132.4|1130.4|1132.2|1130.2|1132.5|1130.5|1132.2|1130.2|0
1648765800000|2022-03-31 22:30:00|1132.3|1130.3|1133|1131|1133|1131|1132.3|1130.3|0
1648766100000|2022-03-31 22:35:00|1133.1|1131.1|1133.2|1131.2|1133.3|1131.3|1133|1131|0
1648766400000|2022-03-31 22:40:00|1133.3|1131.3|1133.3|1131.3|1133.4|1131.4|1133.2|1131.2|0
1648766700000|2022-03-31 22:45:00|1133.4|1131.4|1133.2|1131.2|1133.5|1131.5|1133.2|1131.2|0
1648767000000|2022-03-31 22:50:00|1133.4|1131.4|1133.3|1131.3|1133.5|1131.5|1133.2|1131.2|0
1648767300000|2022-03-31 22:55:00|1133.4|1131.4|1133.3|1131.3|1133.4|1131.4|1133.1|1131.1|0
1648767600000|2022-03-31 23:00:00|1133.4|1131.4|1133.2|1131.2|1133.5|1131.5|1133.2|1131.2|0
1648767900000|2022-03-31 23:05:00|1133.3|1131.3|1133.4|1131.4|1133.4|1131.4|1133.1|1131.1|0
1648768200000|2022-03-31 23:10:00|1133.3|1131.3|1133.4|1131.4|1133.5|1131.5|1133.2|1131.2|0
1648768500000|2022-03-31 23:15:00|1133.3|1131.3|1133.5|1131.5|1133.7|1131.7|1133.2|1131.2|0
1648768800000|2022-03-31 23:20:00|1133.4|1131.4|1133.5|1131.5|1133.5|1131.5|1133.2|1131.2|0
1648769100000|2022-03-31 23:25:00|1133.4|1131.4|1133.5|1131.5|1133.5|1131.5|1133.4|1131.4|0
1648769400000|2022-03-31 23:30:00|1133.6|1131.6|1133.4|1131.4|1133.7|1131.7|1133.3|1131.3|0
1648769700000|2022-03-31 23:35:00|1133.5|1131.5|1133.7|1131.7|1133.7|1131.7|1133.5|1131.5|0
1648770000000|2022-03-31 23:40:00|1133.6|1131.6|1134|1132|1134.2|1132.2|1133.6|1131.6|0
1648770300000|2022-03-31 23:45:00|1133.9|1131.9|1133.4|1131.4|1133.9|1131.9|1133.4|1131.4|0
1648770600000|2022-03-31 23:50:00|1133.5|1131.5|1133.6|1131.6|1133.6|1131.6|1133.2|1131.2|0
1648770900000|2022-03-31 23:55:00|1133.7|1131.7|1133.5|1131.5|1133.7|1131.7|1133.4|1131.4|0
1648771200000|2022-04-01 00:00:00|1134.2|1133.2|1132.7|1131.7|1137.2|1136.2|1132.7|1131.7|12
1648771500000|2022-04-01 00:05:00|1133.8|1132.8|1134.3|1133.3|1134.9|1133.9|1133.8|1132.8|43
1648771800000|2022-04-01 00:10:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1133.9|1132.9|50
1648772100000|2022-04-01 00:15:00|1133.9|1132.9|1133.5|1132.5|1134.2|1133.2|1133.5|1132.5|14
1648772400000|2022-04-01 00:20:00|1133.4|1132.4|1131.9|1130.9|1133.7|1132.7|1131.9|1130.9|60
1648772700000|2022-04-01 00:25:00|1131.5|1130.5|1131.5|1130.5|1131.9|1130.9|1131.1|1130.1|112
1648773000000|2022-04-01 00:30:00|1131.6|1130.6|1131.7|1130.7|1131.9|1130.9|1131.3|1130.3|61
1648773300000|2022-04-01 00:35:00|1131.6|1130.6|1132.4|1131.4|1132.4|1131.4|1131.6|1130.6|13
1648773600000|2022-04-01 00:40:00|1132.3|1131.3|1132.6|1131.6|1132.7|1131.7|1132.1|1131.1|14
1648773900000|2022-04-01 00:45:00|1132.4|1131.4|1131.9|1130.9|1132.4|1131.4|1131.5|1130.5|14
1648774200000|2022-04-01 00:50:00|1131.8|1130.8|1131.9|1130.9|1131.9|1130.9|1131.6|1130.6|6
1648774500000|2022-04-01 00:55:00|1131.8|1130.8|1132.2|1131.2|1132.3|1131.3|1131.5|1130.5|21
1648774800000|2022-04-01 01:00:00|1132.1|1131.1|1130.8|1129.8|1132.1|1131.1|1130.7|1129.7|120
1648775100000|2022-04-01 01:05:00|1130.9|1129.9|1131.2|1130.2|1131.3|1130.3|1130.8|1129.8|32
1648775400000|2022-04-01 01:10:00|1131.1|1130.1|1131.4|1130.4|1131.5|1130.5|1131|1130|9
1648775700000|2022-04-01 01:15:00|1131.2|1130.2|1131.7|1130.7|1132|1131|1129.7|1128.7|55
1648776000000|2022-04-01 01:20:00|1131.4|1130.4|1131.7|1130.7|1131.7|1130.7|1130|1129|119
1648776300000|2022-04-01 01:25:00|1131.6|1130.6|1130.7|1129.7|1131.7|1130.7|1130.7|1129.7|29
1648776600000|2022-04-01 01:30:00|1130.8|1129.8|1132.4|1131.4|1132.5|1131.5|1129.7|1128.7|63
1648776900000|2022-04-01 01:35:00|1132.2|1131.2|1130.5|1129.5|1132.2|1131.2|1130.3|1129.3|49
1648777200000|2022-04-01 01:40:00|1129.9|1128.9|1130.8|1129.8|1131.6|1130.6|1129.7|1128.7|56
1648777500000|2022-04-01 01:45:00|1130.9|1129.9|1131.2|1130.2|1131.3|1130.3|1130.8|1129.8|14
1648777800000|2022-04-01 01:50:00|1131.8|1130.8|1131.9|1130.9|1133.1|1132.1|1131.7|1130.7|14
1648778100000|2022-04-01 01:55:00|1132|1131|1132.2|1131.2|1132.3|1131.3|1132|1131|18
1648778400000|2022-04-01 02:00:00|1132.4|1131.4|1134.2|1133.2|1135.1|1134.1|1132.4|1131.4|91
1648778700000|2022-04-01 02:05:00|1134|1133|1134.3|1133.3|1134.3|1133.3|1133.5|1132.5|14
1648779000000|2022-04-01 02:10:00|1134.1|1133.1|1133.6|1132.6|1134.4|1133.4|1133.6|1132.6|34
1648779300000|2022-04-01 02:15:00|1133.8|1132.8|1134.5|1133.5|1134.8|1133.8|1133.7|1132.7|25
1648779600000|2022-04-01 02:20:00|1134.6|1133.6|1133.7|1132.7|1134.8|1133.8|1132.9|1131.9|70
1648779900000|2022-04-01 02:25:00|1133.5|1132.5|1133.1|1132.1|1133.5|1132.5|1132.7|1131.7|15
1648780200000|2022-04-01 02:30:00|1133.4|1132.4|1133.9|1132.9|1134|1133|1133.4|1132.4|101
1648780500000|2022-04-01 02:35:00|1134|1133|1134.7|1133.7|1134.7|1133.7|1133.6|1132.6|55
1648780800000|2022-04-01 02:40:00|1134.5|1133.5|1136.5|1135.5|1136.8|1135.8|1134.5|1133.5|56
1648781100000|2022-04-01 02:45:00|1136.4|1135.4|1136.1|1135.1|1136.6|1135.6|1135.9|1134.9|29
1648781400000|2022-04-01 02:50:00|1136.4|1135.4|1135.7|1134.7|1136.6|1135.6|1135.7|1134.7|8
1648781700000|2022-04-01 02:55:00|1135.9|1134.9|1136.1|1135.1|1136.1|1135.1|1135.7|1134.7|25
1648782000000|2022-04-01 03:00:00|1136.2|1135.2|1136.5|1135.5|1137|1136|1136.2|1135.2|17
1648782300000|2022-04-01 03:05:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1
1648782600000|2022-04-01 03:10:00|1136.1|1135.1|1137.8|1136.8|1137.8|1136.8|1136.1|1135.1|16
1648782900000|2022-04-01 03:15:00|1137.9|1136.9|1138|1137|1138.2|1137.2|1137.8|1136.8|15
1648783200000|2022-04-01 03:20:00|1137.1|1136.1|1136.7|1135.7|1137.2|1136.2|1136.5|1135.5|22
1648783500000|2022-04-01 03:25:00|1136.9|1135.9|1136.7|1135.7|1137.5|1136.5|1136.7|1135.7|122
1648783800000|2022-04-01 03:30:00|1136.8|1135.8|1136.6|1135.6|1136.8|1135.8|1136.6|1135.6|25
1648784100000|2022-04-01 03:35:00|1136.3|1135.3|1136.4|1135.4|1136.7|1135.7|1136.2|1135.2|30
1648784400000|2022-04-01 03:40:00|1136.5|1135.5|1136.9|1135.9|1137.1|1136.1|1136.3|1135.3|43
1648784700000|2022-04-01 03:45:00|1137|1136|1137|1136|1137.2|1136.2|1136.4|1135.4|38
1648785000000|2022-04-01 03:50:00|1137.1|1136.1|1136.8|1135.8|1137.2|1136.2|1136.8|1135.8|25
1648785300000|2022-04-01 03:55:00|1136.7|1135.7|1136.9|1135.9|1137|1136|1136.7|1135.7|5
1648785600000|2022-04-01 04:00:00|1137.1|1136.1|1137|1136|1137.2|1136.2|1136.9|1135.9|19
1648785900000|2022-04-01 04:05:00|1137.1|1136.1|1137|1136|1137.2|1136.2|1136.9|1135.9|19
1648786200000|2022-04-01 04:10:00|1137.1|1136.1|1137.1|1136.1|1137.2|1136.2|1137|1136|19
1648786500000|2022-04-01 04:15:00|1137.2|1136.2|1137.2|1136.2|1137.5|1136.5|1137.1|1136.1|22
1648786800000|2022-04-01 04:20:00|1137.3|1136.3|1137.4|1136.4|1137.5|1136.5|1137.2|1136.2|19
1648787100000|2022-04-01 04:25:00|1137.5|1136.5|1137.4|1136.4|1137.6|1136.6|1137.4|1136.4|15
1648787400000|2022-04-01 04:30:00|||||||||1
1648787700000|2022-04-01 04:35:00|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1
1648788000000|2022-04-01 04:40:00|1136.8|1135.8|1136.9|1135.9|1136.9|1135.9|1136.8|1135.8|5
1648788300000|2022-04-01 04:45:00|1136.8|1135.8|1137|1136|1137|1136|1136.8|1135.8|2
1648788600000|2022-04-01 04:50:00|1136.7|1135.7|1136.6|1135.6|1136.7|1135.7|1136.4|1135.4|29
1648788900000|2022-04-01 04:55:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|2
1648789200000|2022-04-01 05:00:00|1136.6|1135.6|1136.1|1135.1|1136.7|1135.7|1135.8|1134.8|34
1648789500000|2022-04-01 05:05:00|1136.7|1135.7|1136.9|1135.9|1137.2|1136.2|1136.7|1135.7|18
1648789800000|2022-04-01 05:10:00|1137.3|1136.3|1138.1|1137.1|1138.1|1137.1|1137.3|1136.3|39
1648790100000|2022-04-01 05:15:00|1137.8|1136.8|1137.9|1136.9|1138.1|1137.1|1137.7|1136.7|46
1648790400000|2022-04-01 05:20:00|1138.1|1137.1|1137.6|1136.6|1138.1|1137.1|1137.6|1136.6|41
1648790700000|2022-04-01 05:25:00|1137.7|1136.7|1137.1|1136.1|1137.9|1136.9|1137|1136|38
1648791000000|2022-04-01 05:30:00|1137.2|1136.2|1137|1136|1137.5|1136.5|1137|1136|27
1648791300000|2022-04-01 05:35:00|1136.8|1135.8|1136.3|1135.3|1136.9|1135.9|1136|1135|9
1648791600000|2022-04-01 05:40:00|1136.6|1135.6|1137.6|1136.6|1137.7|1136.7|1136.6|1135.6|31
1648791900000|2022-04-01 05:45:00|1137.2|1136.2|1136.5|1135.5|1137.3|1136.3|1136.5|1135.5|11
1648792200000|2022-04-01 05:50:00|1136.2|1135.2|1136.4|1135.4|1136.4|1135.4|1136.2|1135.2|2
1648792500000|2022-04-01 05:55:00|1136.3|1135.3|1136.5|1135.5|1136.5|1135.5|1136.3|1135.3|6
1648792800000|2022-04-01 06:00:00|1135.4|1134.4|1136.9|1135.9|1136.9|1135.9|1135.4|1134.4|39
1648793100000|2022-04-01 06:05:00|1136.8|1135.8|1136.9|1135.9|1137.2|1136.2|1136.5|1135.5|29
1648793400000|2022-04-01 06:10:00|1136.6|1135.6|1136.9|1135.9|1137|1136|1136.6|1135.6|18
1648793700000|2022-04-01 06:15:00|1137.1|1136.1|1137.3|1136.3|1137.4|1136.4|1136.6|1135.6|67
1648794000000|2022-04-01 06:20:00|1137.1|1136.1|1138.6|1137.6|1138.6|1137.6|1137.1|1136.1|87
1648794300000|2022-04-01 06:25:00|1138.7|1137.7|1138.4|1137.4|1139.2|1138.2|1138.2|1137.2|58
1648794600000|2022-04-01 06:30:00|1138.3|1137.3|1138.1|1137.1|1138.8|1137.8|1138.1|1137.1|51
1648794900000|2022-04-01 06:35:00|1137.7|1136.7|1138.9|1137.9|1139|1138|1137.7|1136.7|34
1648795200000|2022-04-01 06:40:00|1138.4|1137.4|1138.3|1137.3|1138.6|1137.6|1138|1137|177
1648795500000|2022-04-01 06:45:00|1138.5|1137.5|1139.5|1138.5|1139.9|1138.9|1138.4|1137.4|86
1648795800000|2022-04-01 06:50:00|1139.6|1138.6|1139.7|1138.7|1140.1|1139.1|1139.3|1138.3|97
1648796100000|2022-04-01 06:55:00|1139.8|1138.8|1140.8|1139.8|1140.9|1139.9|1139.7|1138.7|196
1648796400000|2022-04-01 07:00:00|1140.6|1139.6|1139.7|1138.7|1141.2|1140.2|1139.6|1138.6|423
1648796700000|2022-04-01 07:05:00|1139.8|1138.8|1139.3|1138.3|1139.9|1138.9|1138.9|1137.9|227
1648797000000|2022-04-01 07:10:00|1139.2|1138.2|1138.7|1137.7|1139.7|1138.7|1138.7|1137.7|306
1648797300000|2022-04-01 07:15:00|1138.8|1137.8|1140|1139|1140.8|1139.8|1138.7|1137.7|274
1648797600000|2022-04-01 07:20:00|1140.1|1139.1|1140|1139|1141.2|1140.2|1140|1139|159
1648797900000|2022-04-01 07:25:00|1140.1|1139.1|1139.4|1138.4|1140.1|1139.1|1139.3|1138.3|147
1648798200000|2022-04-01 07:30:00|1139.2|1138.2|1138.4|1137.4|1139.3|1138.3|1138.3|1137.3|165
1648798500000|2022-04-01 07:35:00|1138.5|1137.5|1138.3|1137.3|1138.6|1137.6|1138|1137|273
1648798800000|2022-04-01 07:40:00|1138.4|1137.4|1138.7|1137.7|1138.7|1137.7|1137.8|1136.8|324
1648799100000|2022-04-01 07:45:00|1138.5|1137.5|1140.4|1139.4|1140.5|1139.5|1138.5|1137.5|604
1648799400000|2022-04-01 07:50:00|1140.5|1139.5|1141.7|1140.7|1141.7|1140.7|1140.5|1139.5|873
1648799700000|2022-04-01 07:55:00|1141.6|1140.6|1141|1140|1141.8|1140.8|1140.8|1139.8|664
1648800000000|2022-04-01 08:00:00|1140.8|1139.8|1141.2|1140.2|1142.3|1141.3|1140.6|1139.6|656
1648800300000|2022-04-01 08:05:00|1141.3|1140.3|1141.4|1140.4|1142.1|1141.1|1141|1140|701
1648800600000|2022-04-01 08:10:00|1141.5|1140.5|1141.1|1140.1|1142|1141|1141.1|1140.1|567
1648800900000|2022-04-01 08:15:00|1141.2|1140.2|1141.3|1140.3|1141.6|1140.6|1140.9|1139.9|217
1648801200000|2022-04-01 08:20:00|1141.7|1140.7|1142.3|1141.3|1142.4|1141.4|1141.7|1140.7|127
1648801500000|2022-04-01 08:25:00|1142.4|1141.4|1142.2|1141.2|1142.6|1141.6|1141.9|1140.9|131
1648801800000|2022-04-01 08:30:00|1142.1|1141.1|1142.2|1141.2|1142.5|1141.5|1141.9|1140.9|124
1648802100000|2022-04-01 08:35:00|1142.3|1141.3|1141.8|1140.8|1142.5|1141.5|1141.7|1140.7|110
1648802400000|2022-04-01 08:40:00|1141.9|1140.9|1142.5|1141.5|1142.5|1141.5|1141.8|1140.8|115
1648802700000|2022-04-01 08:45:00|1142.4|1141.4|1142.3|1141.3|1142.7|1141.7|1142.3|1141.3|113
1648803000000|2022-04-01 08:50:00|1142.4|1141.4|1142.4|1141.4|1142.5|1141.5|1142.2|1141.2|51
1648803300000|2022-04-01 08:55:00|1142.3|1141.3|1142.3|1141.3|1142.5|1141.5|1142.2|1141.2|70
1648803600000|2022-04-01 09:00:00|1142.2|1141.2|1142.3|1141.3|1142.4|1141.4|1141.7|1140.7|142
1648803900000|2022-04-01 09:05:00|1142.2|1141.2|1141.6|1140.6|1142.2|1141.2|1141.5|1140.5|140
1648804200000|2022-04-01 09:10:00|1141.7|1140.7|1141.6|1140.6|1141.8|1140.8|1141.4|1140.4|224
1648804500000|2022-04-01 09:15:00|1141.5|1140.5|1141.4|1140.4|1141.6|1140.6|1141.1|1140.1|99
1648804800000|2022-04-01 09:20:00|1141.3|1140.3|1141.6|1140.6|1142.5|1141.5|1140.3|1139.3|1285
1648805100000|2022-04-01 09:25:00|1141.5|1140.5|1141.6|1140.6|1141.7|1140.7|1141.3|1140.3|136
1648805400000|2022-04-01 09:30:00|1141.7|1140.7|1149.8|1148.8|1149.8|1148.8|1141.7|1140.7|2689
1648805700000|2022-04-01 09:35:00|1150|1149|1148.8|1147.8|1150.1|1149.1|1147.8|1146.8|542
1648806000000|2022-04-01 09:40:00|1148.9|1147.9|1149.5|1148.5|1149.5|1148.5|1148.2|1147.2|198
1648806300000|2022-04-01 09:45:00|1149.4|1148.4|1149.8|1148.8|1149.8|1148.8|1148.8|1147.8|215
1648806600000|2022-04-01 09:50:00|1149.7|1148.7|1151.3|1150.3|1151.4|1150.4|1149.7|1148.7|522
1648806900000|2022-04-01 09:55:00|1151.2|1150.2|1151.1|1150.1|1151.3|1150.3|1150.2|1149.2|371
1648807200000|2022-04-01 10:00:00|1150.9|1149.9|1150.8|1149.8|1151.6|1150.6|1150.6|1149.6|165
1648807500000|2022-04-01 10:05:00|1150.6|1149.6|1150.8|1149.8|1150.9|1149.9|1150.2|1149.2|143
1648807800000|2022-04-01 10:10:00|1150.7|1149.7|1151.1|1150.1|1151.2|1150.2|1150.7|1149.7|29
1648808100000|2022-04-01 10:15:00|1151.2|1150.2|1151.5|1150.5|1151.5|1150.5|1151|1150|358
1648808400000|2022-04-01 10:20:00|1151.4|1150.4|1151.6|1150.6|1151.9|1150.9|1151.3|1150.3|104
1648808700000|2022-04-01 10:25:00|1151.7|1150.7|1151.6|1150.6|1151.9|1150.9|1151.5|1150.5|54
1648809000000|2022-04-01 10:30:00|1151.5|1150.5|1150.9|1149.9|1151.5|1150.5|1150.7|1149.7|119
1648809300000|2022-04-01 10:35:00|1150.7|1149.7|1150.7|1149.7|1151.1|1150.1|1150.6|1149.6|92
1648809600000|2022-04-01 10:40:00|1150.8|1149.8|1150.9|1149.9|1151.1|1150.1|1150.8|1149.8|38
1648809900000|2022-04-01 10:45:00|1151|1150|1151.1|1150.1|1151.1|1150.1|1150.8|1149.8|193
1648810200000|2022-04-01 10:50:00|1151.2|1150.2|1151.3|1150.3|1151.4|1150.4|1151.2|1150.2|65
1648810500000|2022-04-01 10:55:00|1151.1|1150.1|1151.8|1150.8|1151.9|1150.9|1151.1|1150.1|94
1648810800000|2022-04-01 11:00:00|1151.7|1150.7|1152|1151|1152.1|1151.1|1151.7|1150.7|119
1648811100000|2022-04-01 11:05:00|1151.9|1150.9|1152.3|1151.3|1152.5|1151.5|1151.8|1150.8|147
1648811400000|2022-04-01 11:10:00|1152.4|1151.4|1152.1|1151.1|1152.4|1151.4|1152|1151|195
1648811700000|2022-04-01 11:15:00|1152.2|1151.2|1152.3|1151.3|1152.7|1151.7|1152.2|1151.2|176
1648812000000|2022-04-01 11:20:00|1152.2|1151.2|1152.7|1151.7|1152.9|1151.9|1152.2|1151.2|65
1648812300000|2022-04-01 11:25:00|1152.6|1151.6|1152.1|1151.1|1152.8|1151.8|1152.1|1151.1|72
1648812600000|2022-04-01 11:30:00|1152|1151|1152.2|1151.2|1152.3|1151.3|1151.9|1150.9|119
1648812900000|2022-04-01 11:35:00|1152.3|1151.3|1152|1151|1152.3|1151.3|1151.9|1150.9|75
1648813200000|2022-04-01 11:40:00|1152.1|1151.1|1151.8|1150.8|1152.1|1151.1|1151.6|1150.6|97
1648813500000|2022-04-01 11:45:00|1151.6|1150.6|1151.5|1150.5|1151.8|1150.8|1151.5|1150.5|35
1648813800000|2022-04-01 11:50:00|1151.6|1150.6|1151.5|1150.5|1151.8|1150.8|1151.5|1150.5|82
1648814100000|2022-04-01 11:55:00|1151.4|1150.4|1151.9|1150.9|1152|1151|1151.4|1150.4|129
1648814400000|2022-04-01 12:00:00|1151.8|1150.8|1151.2|1150.2|1152|1151|1151.2|1150.2|143
1648814700000|2022-04-01 12:05:00|1151.3|1150.3|1152.3|1151.3|1152.4|1151.4|1151.3|1150.3|64
1648815000000|2022-04-01 12:10:00|1152.4|1151.4|1152.3|1151.3|1152.6|1151.6|1152.3|1151.3|99
1648815300000|2022-04-01 12:15:00|1152.4|1151.4|1152.8|1151.8|1153|1152|1152.3|1151.3|187
1648815600000|2022-04-01 12:20:00|1152.7|1151.7|1153.5|1152.5|1153.5|1152.5|1152.6|1151.6|198
1648815900000|2022-04-01 12:25:00|1153.4|1152.4|1152.9|1151.9|1153.4|1152.4|1152.5|1151.5|156
1648816200000|2022-04-01 12:30:00|1153.4|1152.4|1151.9|1150.9|1154.8|1153.8|1151.5|1150.5|608
1648816500000|2022-04-01 12:35:00|1152|1151|1153.1|1152.1|1153.1|1152.1|1152|1151|152
1648816800000|2022-04-01 12:40:00|1153.2|1152.2|1151.5|1150.5|1153.2|1152.2|1151.5|1150.5|196
1648817100000|2022-04-01 12:45:00|1151.6|1150.6|1152.2|1151.2|1152.4|1151.4|1151.6|1150.6|57
1648817400000|2022-04-01 12:50:00|1152|1151|1151.7|1150.7|1152.4|1151.4|1151.5|1150.5|66
1648817700000|2022-04-01 12:55:00|1151.8|1150.8|1151.3|1150.3|1152.1|1151.1|1151.2|1150.2|185
1648818000000|2022-04-01 13:00:00|1151.1|1150.1|1150.4|1149.4|1151.5|1150.5|1150.4|1149.4|186
1648818300000|2022-04-01 13:05:00|1150.5|1149.5|1150.9|1149.9|1151.2|1150.2|1150.5|1149.5|125
1648818600000|2022-04-01 13:10:00|1150.8|1149.8|1151.5|1150.5|1151.5|1150.5|1150.8|1149.8|124
1648818900000|2022-04-01 13:15:00|1151.6|1150.6|1150.6|1149.6|1151.6|1150.6|1150.5|1149.5|351
1648819200000|2022-04-01 13:20:00|1150.5|1149.5|1150.4|1149.4|1150.7|1149.7|1150.2|1149.2|255
1648819500000|2022-04-01 13:25:00|1150.5|1149.5|1151|1150|1151|1150|1150.5|1149.5|95
1648819800000|2022-04-01 13:30:00|1150.7|1150.2|1152.8|1152.3|1153.7|1153.2|1149.4|1148.9|4909
1648820100000|2022-04-01 13:35:00|1152.9|1152.4|1152.9|1152.4|1153.2|1152.7|1151.7|1151.2|4219
1648820400000|2022-04-01 13:40:00|1152.8|1152.3|1152.3|1151.8|1153.8|1153.3|1151.7|1151.2|3757
1648820700000|2022-04-01 13:45:00|1152.2|1151.7|1151.2|1150.7|1152.9|1152.4|1151.2|1150.7|2838
1648821000000|2022-04-01 13:50:00|1151.1|1150.6|1148.8|1148.3|1151.5|1151|1147.9|1147.4|2057
1648821300000|2022-04-01 13:55:00|1148.7|1148.2|1150.6|1150.1|1150.6|1150.1|1148.4|1147.9|1387
1648821600000|2022-04-01 14:00:00|1150.7|1150.2|1150.3|1149.8|1150.9|1150.4|1149|1148.5|1308
1648821900000|2022-04-01 14:05:00|1150.4|1149.9|1150.3|1149.8|1151.6|1151.1|1149.7|1149.2|743
1648822200000|2022-04-01 14:10:00|1150.4|1149.9|1151.9|1151.4|1152.2|1151.7|1150.4|1149.9|1964
1648822500000|2022-04-01 14:15:00|1151.8|1151.3|1150.4|1149.9|1151.9|1151.4|1149.9|1149.4|2649
1648822800000|2022-04-01 14:20:00|1150.5|1150|1149.4|1148.9|1150.8|1150.3|1148.9|1148.4|1431
1648823100000|2022-04-01 14:25:00|1149.5|1149|1149.8|1149.3|1150|1149.5|1148.6|1148.1|963
1648823400000|2022-04-01 14:30:00|1149.9|1149.4|1149|1148.5|1150.2|1149.7|1148.1|1147.6|1664
1648823700000|2022-04-01 14:35:00|1149.1|1148.6|1146.7|1146.2|1149.3|1148.8|1146.5|1146|2441
1648824000000|2022-04-01 14:40:00|1146.6|1146.1|1147|1146.5|1147.4|1146.9|1146|1145.5|1666
1648824300000|2022-04-01 14:45:00|1147.1|1146.6|1148.3|1147.8|1148.5|1148|1146.5|1146|1166
1648824600000|2022-04-01 14:50:00|1148.4|1147.9|1149.4|1148.9|1149.7|1149.2|1148.3|1147.8|869
1648824900000|2022-04-01 14:55:00|1149.5|1149|1149.5|1149|1149.8|1149.3|1148.9|1148.4|1008
1648825200000|2022-04-01 15:00:00|1149.4|1148.9|1148.1|1147.6|1149.7|1149.2|1147.9|1147.4|967
1648825500000|2022-04-01 15:05:00|1148|1147.5|1148|1147.5|1148.4|1147.9|1147.2|1146.7|751
1648825800000|2022-04-01 15:10:00|1147.9|1147.4|1147.4|1146.9|1148.7|1148.2|1147.4|1146.9|1005
1648826100000|2022-04-01 15:15:00|1147.3|1146.8|1146.8|1146.3|1147.6|1147.1|1146.8|1146.3|1617
1648826400000|2022-04-01 15:20:00|1146.9|1146.4|1146.7|1146.2|1147.7|1147.2|1146.6|1146.1|1184
1648826700000|2022-04-01 15:25:00|1146.6|1146.1|1145.7|1145.2|1146.8|1146.3|1145.3|1144.8|1140
1648827000000|2022-04-01 15:30:00|1145.8|1145.3|1145.3|1144.8|1146.3|1145.8|1145|1144.5|1106
1648827300000|2022-04-01 15:35:00|1145.2|1144.7|1144.6|1144.1|1145.2|1144.7|1144.2|1143.7|904
1648827600000|2022-04-01 15:40:00|1144.5|1144|1144.2|1143.7|1144.7|1144.2|1143.8|1143.3|859
1648827900000|2022-04-01 15:45:00|1144.1|1143.6|1144.6|1144.1|1145.1|1144.6|1144|1143.5|793
1648828200000|2022-04-01 15:50:00|1144.5|1144|1144.8|1144.3|1145.3|1144.8|1144.1|1143.6|1043
1648828500000|2022-04-01 15:55:00|1144.7|1144.2|1143.4|1142.9|1144.8|1144.3|1142.9|1142.4|704
1648828800000|2022-04-01 16:00:00|1143.3|1142.8|1142.6|1142.1|1143.5|1143|1142.5|1142|768
1648829100000|2022-04-01 16:05:00|1142.5|1142|1143.1|1142.6|1143.1|1142.6|1141.9|1141.4|548
1648829400000|2022-04-01 16:10:00|1143.2|1142.7|1142.8|1142.3|1143.3|1142.8|1142.6|1142.1|402
1648829700000|2022-04-01 16:15:00|1142.9|1142.4|1141.6|1141.1|1143.2|1142.7|1141.6|1141.1|938
1648830000000|2022-04-01 16:20:00|1141.5|1141|1142.4|1141.9|1142.7|1142.2|1141.5|1141|476
1648830300000|2022-04-01 16:25:00|1142.5|1142|1142.9|1142.4|1142.9|1142.4|1142.1|1141.6|410
1648830600000|2022-04-01 16:30:00|1142.7|1142.2|1141.1|1140.6|1142.7|1142.2|1141|1140.5|631
1648830900000|2022-04-01 16:35:00|1141.2|1140.7|1141.8|1141.3|1142|1141.5|1141|1140.5|433
1648831200000|2022-04-01 16:40:00|1141.7|1141.2|1142.6|1142.1|1142.6|1142.1|1141.6|1141.1|470
1648831500000|2022-04-01 16:45:00|1142.7|1142.2|1142.7|1142.2|1143|1142.5|1142.1|1141.6|590
1648831800000|2022-04-01 16:50:00|1142.6|1142.1|1142.7|1142.2|1142.9|1142.4|1142.2|1141.7|343
1648832100000|2022-04-01 16:55:00|1142.8|1142.3|1142.4|1141.9|1143.3|1142.8|1142.2|1141.7|495
1648832400000|2022-04-01 17:00:00|1142.2|1141.7|1142.2|1141.7|1142.5|1142|1142|1141.5|481
1648832700000|2022-04-01 17:05:00|1142.3|1141.8|1142.1|1141.6|1142.9|1142.4|1142.1|1141.6|617
1648833000000|2022-04-01 17:10:00|1142|1141.5|1141.6|1141.1|1142.1|1141.6|1141.5|1141|1036
1648833300000|2022-04-01 17:15:00|1141.5|1141|1141.4|1140.9|1141.5|1141|1140.8|1140.3|588
1648833600000|2022-04-01 17:20:00|1141.5|1141|1141.6|1141.1|1141.7|1141.2|1140.8|1140.3|425
1648833900000|2022-04-01 17:25:00|1141.5|1141|1141.5|1141|1141.7|1141.2|1141.3|1140.8|452
1648834200000|2022-04-01 17:30:00|1141.4|1140.9|1141.3|1140.8|1142|1141.5|1141.2|1140.7|633
1648834500000|2022-04-01 17:35:00|1141.4|1140.9|1143|1142.5|1143.3|1142.8|1141.4|1140.9|991
1648834800000|2022-04-01 17:40:00|1143.1|1142.6|1144|1143.5|1144.3|1143.8|1143|1142.5|1194
1648835100000|2022-04-01 17:45:00|1143.9|1143.4|1143.4|1142.9|1144|1143.5|1143.1|1142.6|375
1648835400000|2022-04-01 17:50:00|1143.3|1142.8|1143.1|1142.6|1143.4|1142.9|1142.8|1142.3|396
1648835700000|2022-04-01 17:55:00|1143|1142.5|1143.2|1142.7|1143.5|1143|1142.9|1142.4|382
1648836000000|2022-04-01 18:00:00|1143.1|1142.6|1143.9|1143.4|1144|1143.5|1143|1142.5|563
1648836300000|2022-04-01 18:05:00|1144|1143.5|1143.9|1143.4|1144.5|1144|1143.7|1143.2|679
1648836600000|2022-04-01 18:10:00|1143.8|1143.3|1144.4|1143.9|1144.6|1144.1|1143.5|1143|429
1648836900000|2022-04-01 18:15:00|1144.5|1144|1144.9|1144.4|1145.1|1144.6|1144.5|1144|427
1648837200000|2022-04-01 18:20:00|1145|1144.5|1145.2|1144.7|1145.7|1145.2|1144.8|1144.3|795
1648837500000|2022-04-01 18:25:00|1145.1|1144.6|1145.9|1145.4|1145.9|1145.4|1144.9|1144.4|680
1648837800000|2022-04-01 18:30:00|1145.8|1145.3|1146.6|1146.1|1146.9|1146.4|1145.8|1145.3|656
1648838100000|2022-04-01 18:35:00|1146.7|1146.2|1145.9|1145.4|1146.9|1146.4|1145.6|1145.1|686
1648838400000|2022-04-01 18:40:00|1145.8|1145.3|1146.2|1145.7|1146.5|1146|1145.7|1145.2|885
1648838700000|2022-04-01 18:45:00|1146.3|1145.8|1145.5|1145|1146.7|1146.2|1145.5|1145|553
1648839000000|2022-04-01 18:50:00|1145.6|1145.1|1145.2|1144.7|1145.7|1145.2|1145.1|1144.6|450
1648839300000|2022-04-01 18:55:00|1145.3|1144.8|1145.2|1144.7|1145.9|1145.4|1145|1144.5|538
1648839600000|2022-04-01 19:00:00|1145.1|1144.6|1145.8|1145.3|1146.1|1145.6|1145.1|1144.6|656
1648839900000|2022-04-01 19:05:00|1145.7|1145.2|1145.4|1144.9|1146.2|1145.7|1145.3|1144.8|464
1648840200000|2022-04-01 19:10:00|1145.3|1144.8|1145.7|1145.2|1145.8|1145.3|1144.9|1144.4|765
1648840500000|2022-04-01 19:15:00|1145.8|1145.3|1144.1|1143.6|1145.9|1145.4|1144.1|1143.6|674
1648840800000|2022-04-01 19:20:00|1144|1143.5|1144|1143.5|1144.4|1143.9|1143.6|1143.1|669
1648841100000|2022-04-01 19:25:00|1144.1|1143.6|1144.5|1144|1144.9|1144.4|1144.1|1143.6|1089
1648841400000|2022-04-01 19:30:00|1144.6|1144.1|1144.1|1143.6|1144.9|1144.4|1143.7|1143.2|782
1648841700000|2022-04-01 19:35:00|1144.2|1143.7|1144.1|1143.6|1144.4|1143.9|1143.5|1143|1161
1648842000000|2022-04-01 19:40:00|1144.2|1143.7|1143.8|1143.3|1144.9|1144.4|1143.7|1143.2|866
1648842300000|2022-04-01 19:45:00|1143.7|1143.2|1144.5|1144|1144.6|1144.1|1143.6|1143.1|994
1648842600000|2022-04-01 19:50:00|1144.9|1144.4|1146.6|1146.1|1146.9|1146.4|1144.9|1144.4|2023
1648842900000|2022-04-01 19:55:00|1146.5|1146|1147.8|1147.3|1147.9|1147.4|1146.3|1145.8|10468
1648843200000|2022-04-01 20:00:00|1147.9|1146.9|1146.7|1145.7|1148|1147|1146.3|1145.3|1280
1648843500000|2022-04-01 20:05:00|1146.6|1145.6|1146.4|1145.4|1146.6|1145.6|1146.3|1145.3|181
1648843800000|2022-04-01 20:10:00|1146.3|1145.3|1146.5|1145.5|1146.6|1145.6|1146.3|1145.3|90
1648844100000|2022-04-01 20:15:00|1146.6|1145.6|1147.7|1146.7|1147.7|1146.7|1146.6|1145.6|84
1648844400000|2022-04-01 20:20:00|1147.6|1146.6|1147.8|1146.8|1148.1|1147.1|1147|1146|121
1648844700000|2022-04-01 20:25:00|1147.7|1146.7|1148.1|1147.1|1148.1|1147.1|1147.7|1146.7|42
1648845000000|2022-04-01 20:30:00|1147.7|1146.7|1147.5|1146.5|1147.7|1146.7|1147.4|1146.4|7
1648845300000|2022-04-01 20:35:00|1147.4|1146.4|1147.4|1146.4|1147.4|1146.4|1147.4|1146.4|5
1648845600000|2022-04-01 20:40:00|1147.7|1146.7|1147.8|1146.8|1147.8|1146.8|1147.3|1146.3|18
1648845900000|2022-04-01 20:45:00|1147.9|1146.9|1146.8|1145.8|1147.9|1146.9|1146.5|1145.5|95
1648846200000|2022-04-01 20:50:00|1147.1|1146.1|1148|1147|1148|1147|1147|1146|35
1648846500000|2022-04-01 20:55:00|1147.8|1146.8|1148.6|1146.6|1148.7|1147|1147.8|1146.6|41
1649023500000|2022-04-03 22:05:00|1148.2|1146.2|1147.9|1146.9|1149.2|1148.2|1147.9|1146.2|17
1649027100000|2022-04-03 23:05:00|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|1
1649029800000|2022-04-03 23:50:00|1144.3|1143.3|1145|1144|1145|1144|1144.3|1143.3|6
1649030400000|2022-04-04 00:00:00|1144.9|1143.9|1145|1144|1145.1|1144.1|1144.1|1143.1|18
1649030700000|2022-04-04 00:05:00|1144|1143|1145.4|1144.4|1145.4|1144.4|1143.6|1142.6|7
1649031000000|2022-04-04 00:10:00|1144.9|1143.9|1144.1|1143.1|1144.9|1143.9|1144.1|1143.1|4
1649031600000|2022-04-04 00:20:00|1144|1143|1143.9|1142.9|1145.2|1144.2|1143.9|1142.9|4
1649031900000|2022-04-04 00:25:00|||||||||3
1649032200000|2022-04-04 00:30:00|1143.8|1142.8|1143.7|1142.7|1143.8|1142.8|1143.7|1142.7|4
1649032500000|2022-04-04 00:35:00|1143.6|1142.6|1144.6|1143.6|1144.9|1143.9|1143.5|1142.5|8
1649032800000|2022-04-04 00:40:00|1144.7|1143.7|1144.8|1143.8|1144.8|1143.8|1143.6|1142.6|9
1649033100000|2022-04-04 00:45:00|1145.1|1144.1|1145.2|1144.2|1145.3|1144.3|1145|1144|16
1649033400000|2022-04-04 00:50:00|1145.4|1144.4|1145.9|1144.9|1145.9|1144.9|1145.4|1144.4|9
1649033700000|2022-04-04 00:55:00|1145.2|1144.2|1145.7|1144.7|1145.7|1144.7|1145.2|1144.2|3
1649034000000|2022-04-04 01:00:00|1145.9|1144.9|1145.2|1144.2|1145.9|1144.9|1145.2|1144.2|27
1649034300000|2022-04-04 01:05:00|1145.3|1144.3|1146|1145|1146|1145|1145.3|1144.3|34
1649034600000|2022-04-04 01:10:00|1146.1|1145.1|1147.6|1146.6|1148|1147|1145.8|1144.8|50
1649034900000|2022-04-04 01:15:00|1147.9|1146.9|1148.3|1147.3|1149|1148|1147.7|1146.7|62
1649035200000|2022-04-04 01:20:00|1148|1147|1148.4|1147.4|1149.7|1148.7|1148|1147|74
1649035500000|2022-04-04 01:25:00|1148.3|1147.3|1147.6|1146.6|1148.5|1147.5|1146.9|1145.9|84
1649035800000|2022-04-04 01:30:00|1147.3|1146.3|1150.8|1149.8|1151.1|1150.1|1147.3|1146.3|232
1649036100000|2022-04-04 01:35:00|1150.9|1149.9|1150.5|1149.5|1151.6|1150.6|1149.8|1148.8|55
1649036400000|2022-04-04 01:40:00|1150.7|1149.7|1150.7|1149.7|1150.9|1149.9|1150.1|1149.1|26
1649036700000|2022-04-04 01:45:00|1150.5|1149.5|1149.9|1148.9|1151.1|1150.1|1149.8|1148.8|46
1649037000000|2022-04-04 01:50:00|1149.8|1148.8|1151.2|1150.2|1151.5|1150.5|1149.7|1148.7|28
1649037300000|2022-04-04 01:55:00|1150.7|1149.7|1150.3|1149.3|1150.7|1149.7|1150|1149|17
1649037600000|2022-04-04 02:00:00|1149.9|1148.9|1149.5|1148.5|1149.9|1148.9|1149.2|1148.2|42
1649037900000|2022-04-04 02:05:00|1149.3|1148.3|1149.3|1148.3|1149.8|1148.8|1148.7|1147.7|67
1649038200000|2022-04-04 02:10:00|1148.7|1147.7|1150|1149|1150.4|1149.4|1148.7|1147.7|19
1649038500000|2022-04-04 02:15:00|1149.5|1148.5|1150|1149|1150.4|1149.4|1149.5|1148.5|57
1649038800000|2022-04-04 02:20:00|1150.2|1149.2|1150.7|1149.7|1150.7|1149.7|1149.9|1148.9|46
1649039100000|2022-04-04 02:25:00|1150.6|1149.6|1151.2|1150.2|1151.2|1150.2|1150.4|1149.4|32
1649039400000|2022-04-04 02:30:00|1150.9|1149.9|1151.6|1150.6|1151.9|1150.9|1150.9|1149.9|30
1649039700000|2022-04-04 02:35:00|1151.4|1150.4|1151.1|1150.1|1151.7|1150.7|1151|1150|47
1649040000000|2022-04-04 02:40:00|1150.9|1149.9|1150.5|1149.5|1150.9|1149.9|1150.5|1149.5|33
1649040300000|2022-04-04 02:45:00|1151.2|1150.2|1151.3|1150.3|1151.7|1150.7|1151.2|1150.2|16
1649040600000|2022-04-04 02:50:00|1151.5|1150.5|1151.9|1150.9|1151.9|1150.9|1151.3|1150.3|20
1649040900000|2022-04-04 02:55:00|1151.8|1150.8|1152.7|1151.7|1153|1152|1151.6|1150.6|16
1649041200000|2022-04-04 03:00:00|1152.8|1151.8|1152.9|1151.9|1153.2|1152.2|1152.5|1151.5|29
1649041500000|2022-04-04 03:05:00|1152.8|1151.8|1153.3|1152.3|1153.4|1152.4|1152.7|1151.7|20
1649041800000|2022-04-04 03:10:00|1153.4|1152.4|1153.5|1152.5|1153.8|1152.8|1153.2|1152.2|11
1649042100000|2022-04-04 03:15:00|1153.9|1152.9|1153.9|1152.9|1154|1153|1153.5|1152.5|56
1649042400000|2022-04-04 03:20:00|1153.8|1152.8|1153.5|1152.5|1153.8|1152.8|1153.4|1152.4|11
1649042700000|2022-04-04 03:25:00|1153.3|1152.3|1153.4|1152.4|1153.9|1152.9|1153.3|1152.3|15
1649043000000|2022-04-04 03:30:00|1153.5|1152.5|1152.9|1151.9|1153.6|1152.6|1152.9|1151.9|30
1649043300000|2022-04-04 03:35:00|1153|1152|1153.4|1152.4|1153.4|1152.4|1153|1152|54
1649043600000|2022-04-04 03:40:00|1153.3|1152.3|1153.1|1152.1|1153.3|1152.3|1152.5|1151.5|34
1649043900000|2022-04-04 03:45:00|1153|1152|1153.6|1152.6|1153.6|1152.6|1153|1152|72
1649044200000|2022-04-04 03:50:00|1153.9|1152.9|1154.6|1153.6|1154.6|1153.6|1153.9|1152.9|10
1649044500000|2022-04-04 03:55:00|1155.1|1154.1|1154.6|1153.6|1155.1|1154.1|1154.5|1153.5|35
1649044800000|2022-04-04 04:00:00|1154.7|1153.7|1155.2|1154.2|1155.4|1154.4|1154.6|1153.6|44
1649045100000|2022-04-04 04:05:00|1155|1154|1154.8|1153.8|1155.3|1154.3|1154.7|1153.7|12
1649045400000|2022-04-04 04:10:00|1154.9|1153.9|1154.7|1153.7|1154.9|1153.9|1154.7|1153.7|12
1649045700000|2022-04-04 04:15:00|1154.8|1153.8|1154.8|1153.8|1155|1154|1154.7|1153.7|29
1649046000000|2022-04-04 04:20:00|1155|1154|1155.1|1154.1|1155.3|1154.3|1154.8|1153.8|21
1649046300000|2022-04-04 04:25:00|1155|1154|1155.1|1154.1|1155.2|1154.2|1154.9|1153.9|20
1649046600000|2022-04-04 04:30:00|1155.2|1154.2|1155.1|1154.1|1155.2|1154.2|1154.9|1153.9|21
1649046900000|2022-04-04 04:35:00|1155.3|1154.3|1155.1|1154.1|1155.3|1154.3|1155|1154|30
1649047200000|2022-04-04 04:40:00|1155|1154|1154.8|1153.8|1155|1154|1154.6|1153.6|77
1649047500000|2022-04-04 04:45:00|1154.9|1153.9|1154.7|1153.7|1154.9|1153.9|1154.7|1153.7|25
1649047800000|2022-04-04 04:50:00|1154.8|1153.8|1155|1154|1155.1|1154.1|1154.8|1153.8|34
1649048100000|2022-04-04 04:55:00|1155.1|1154.1|1155.2|1154.2|1155.3|1154.3|1155|1154|24
1649048400000|2022-04-04 05:00:00|1155.3|1154.3|1155.5|1154.5|1156.1|1155.1|1155.2|1154.2|123
1649048700000|2022-04-04 05:05:00|1155.6|1154.6|1156.3|1155.3|1156.7|1155.7|1155.6|1154.6|91
1649049000000|2022-04-04 05:10:00|1156.1|1155.1|1156|1155|1156.2|1155.2|1155.7|1154.7|42
1649049300000|2022-04-04 05:15:00|1156.1|1155.1|1157.4|1156.4|1157.4|1156.4|1156.1|1155.1|39
1649049600000|2022-04-04 05:20:00|1157.2|1156.2|1156.5|1155.5|1157.7|1156.7|1156.5|1155.5|49
1649049900000|2022-04-04 05:25:00|1156.4|1155.4|1156.8|1155.8|1157|1156|1156.1|1155.1|48
1649050200000|2022-04-04 05:30:00|1157.5|1156.5|1158.3|1157.3|1158.6|1157.6|1157.4|1156.4|56
1649050500000|2022-04-04 05:35:00|1158.2|1157.2|1158.6|1157.6|1159.4|1158.4|1158|1157|76
1649050800000|2022-04-04 05:40:00|1159.1|1158.1|1158.8|1157.8|1159.2|1158.2|1158.8|1157.8|18
1649051100000|2022-04-04 05:45:00|1159.1|1158.1|1159|1158|1159.2|1158.2|1158.9|1157.9|17
1649051400000|2022-04-04 05:50:00|1159.3|1158.3|1159.4|1158.4|1159.4|1158.4|1158.6|1157.6|22
1649051700000|2022-04-04 05:55:00|1159.6|1158.6|1160.6|1159.6|1160.8|1159.8|1159.5|1158.5|72
1649052000000|2022-04-04 06:00:00|1160.8|1159.8|1161.7|1160.7|1161.8|1160.8|1160.7|1159.7|86
1649052300000|2022-04-04 06:05:00|1161.5|1160.5|1162.4|1161.4|1162.6|1161.6|1161.5|1160.5|79
1649052600000|2022-04-04 06:10:00|1162.5|1161.5|1161.1|1160.1|1162.5|1161.5|1161.1|1160.1|37
1649052900000|2022-04-04 06:15:00|1160.9|1159.9|1160.4|1159.4|1160.9|1159.9|1160|1159|85
1649053200000|2022-04-04 06:20:00|1160.2|1159.2|1161.2|1160.2|1161.2|1160.2|1159.7|1158.7|100
1649053500000|2022-04-04 06:25:00|1161.3|1160.3|1161.4|1160.4|1161.4|1160.4|1160.9|1159.9|106
1649053800000|2022-04-04 06:30:00|1161.6|1160.6|1161.9|1160.9|1161.9|1160.9|1161.2|1160.2|169
1649054100000|2022-04-04 06:35:00|1162|1161|1161.4|1160.4|1162.4|1161.4|1161.3|1160.3|203
1649054400000|2022-04-04 06:40:00|1161.3|1160.3|1160.6|1159.6|1161.4|1160.4|1160.5|1159.5|86
1649054700000|2022-04-04 06:45:00|1160.8|1159.8|1160.4|1159.4|1160.8|1159.8|1160.4|1159.4|256
1649055000000|2022-04-04 06:50:00|1160.3|1159.3|1159.8|1158.8|1160.4|1159.4|1159.7|1158.7|128
1649055300000|2022-04-04 06:55:00|1159.6|1158.6|1159.9|1158.9|1160.1|1159.1|1159.1|1158.1|265
1649055600000|2022-04-04 07:00:00|1160|1159|1160.4|1159.4|1160.5|1159.5|1159|1158|436
1649055900000|2022-04-04 07:05:00|1160.3|1159.3|1159.4|1158.4|1160.4|1159.4|1158.6|1157.6|592
1649056200000|2022-04-04 07:10:00|1159.5|1158.5|1157.8|1156.8|1159.7|1158.7|1157.4|1156.4|633
1649056500000|2022-04-04 07:15:00|1157.7|1156.7|1159.1|1158.1|1159.2|1158.2|1157.1|1156.1|535
1649056800000|2022-04-04 07:20:00|1159|1158|1158.7|1157.7|1159.4|1158.4|1158.5|1157.5|231
1649057100000|2022-04-04 07:25:00|1158.6|1157.6|1159.1|1158.1|1159.3|1158.3|1158.3|1157.3|101
1649057400000|2022-04-04 07:30:00|1159|1158|1159.6|1158.6|1159.6|1158.6|1159|1158|116
1649057700000|2022-04-04 07:35:00|1159.7|1158.7|1160|1159|1160.1|1159.1|1159.5|1158.5|134
1649058000000|2022-04-04 07:40:00|1159.9|1158.9|1159.6|1158.6|1160|1159|1159.4|1158.4|188
1649058300000|2022-04-04 07:45:00|1159.7|1158.7|1159.6|1158.6|1159.8|1158.8|1159.4|1158.4|149
1649058600000|2022-04-04 07:50:00|1159.7|1158.7|1159.8|1158.8|1160|1159|1159.5|1158.5|389
1649058900000|2022-04-04 07:55:00|1159.7|1158.7|1160.3|1159.3|1160.4|1159.4|1159.5|1158.5|666
1649059200000|2022-04-04 08:00:00|1160.4|1159.4|1159.9|1158.9|1160.9|1159.9|1159.6|1158.6|611
1649059500000|2022-04-04 08:05:00|1160|1159|1160.4|1159.4|1160.8|1159.8|1159.5|1158.5|391
1649059800000|2022-04-04 08:10:00|1160.5|1159.5|1160.4|1159.4|1161.2|1160.2|1160.2|1159.2|156
1649060100000|2022-04-04 08:15:00|1160.5|1159.5|1160.8|1159.8|1160.8|1159.8|1160|1159|144
1649060400000|2022-04-04 08:20:00|1160.7|1159.7|1161|1160|1161.3|1160.3|1160.3|1159.3|262
1649060700000|2022-04-04 08:25:00|1160.9|1159.9|1161.3|1160.3|1161.3|1160.3|1160.9|1159.9|301
1649061000000|2022-04-04 08:30:00|1161.2|1160.2|1161.4|1160.4|1161.7|1160.7|1161|1160|199
1649061300000|2022-04-04 08:35:00|1161.3|1160.3|1161|1160|1161.6|1160.6|1160.8|1159.8|386
1649061600000|2022-04-04 08:40:00|1160.9|1159.9|1160.5|1159.5|1161.2|1160.2|1160.5|1159.5|187
1649061900000|2022-04-04 08:45:00|1160.8|1159.8|1160.8|1159.8|1161|1160|1160.8|1159.8|78
1649062200000|2022-04-04 08:50:00|1160.9|1159.9|1161.2|1160.2|1161.2|1160.2|1160.7|1159.7|116
1649062500000|2022-04-04 08:55:00|1161.1|1160.1|1161.1|1160.1|1161.4|1160.4|1161|1160|72
1649062800000|2022-04-04 09:00:00|1161.2|1160.2|1161.9|1160.9|1162.3|1161.3|1161.1|1160.1|352
1649063100000|2022-04-04 09:05:00|1162|1161|1162.8|1161.8|1162.9|1161.9|1162|1161|157
1649063400000|2022-04-04 09:10:00|1162.9|1161.9|1163.8|1162.8|1163.9|1162.9|1162.9|1161.9|575
1649063700000|2022-04-04 09:15:00|1163.7|1162.7|1163|1162|1164.2|1163.2|1162.9|1161.9|230
1649064000000|2022-04-04 09:20:00|1162.9|1161.9|1162.7|1161.7|1163.1|1162.1|1162.5|1161.5|262
1649064300000|2022-04-04 09:25:00|1162.6|1161.6|1162.4|1161.4|1162.7|1161.7|1162.4|1161.4|179
1649064600000|2022-04-04 09:30:00|1162.3|1161.3|1162|1161|1162.6|1161.6|1162|1161|130
1649064900000|2022-04-04 09:35:00|1161.9|1160.9|1162.7|1161.7|1162.8|1161.8|1161.9|1160.9|87
1649065200000|2022-04-04 09:40:00|1162.8|1161.8|1162.5|1161.5|1162.9|1161.9|1162.4|1161.4|103
1649065500000|2022-04-04 09:45:00|1162.3|1161.3|1162.6|1161.6|1162.9|1161.9|1162.2|1161.2|290
1649065800000|2022-04-04 09:50:00|1162.7|1161.7|1161.8|1160.8|1162.7|1161.7|1161.8|1160.8|109
1649066100000|2022-04-04 09:55:00|1161.9|1160.9|1162.3|1161.3|1162.6|1161.6|1161.9|1160.9|118
1649066400000|2022-04-04 10:00:00|1162.2|1161.2|1162.2|1161.2|1162.6|1161.6|1162.2|1161.2|309
1649066700000|2022-04-04 10:05:00|1162.3|1161.3|1162.6|1161.6|1162.8|1161.8|1162.3|1161.3|144
1649067000000|2022-04-04 10:10:00|1162.7|1161.7|1162.8|1161.8|1162.8|1161.8|1162.3|1161.3|87
1649067300000|2022-04-04 10:15:00|1162.9|1161.9|1162.7|1161.7|1163.4|1162.4|1162.7|1161.7|184
1649067600000|2022-04-04 10:20:00|1162.8|1161.8|1163.1|1162.1|1163.2|1162.2|1162.6|1161.6|247
1649067900000|2022-04-04 10:25:00|1163|1162|1162.8|1161.8|1163.1|1162.1|1162.7|1161.7|496
1649068200000|2022-04-04 10:30:00|1162.7|1161.7|1162.4|1161.4|1162.7|1161.7|1162.3|1161.3|83
1649068500000|2022-04-04 10:35:00|1162.5|1161.5|1162.3|1161.3|1162.5|1161.5|1162.1|1161.1|85
1649068800000|2022-04-04 10:40:00|1162.2|1161.2|1162.5|1161.5|1162.7|1161.7|1162.2|1161.2|241
1649069100000|2022-04-04 10:45:00|1162.4|1161.4|1162.2|1161.2|1162.4|1161.4|1162.1|1161.1|67
1649069400000|2022-04-04 10:50:00|1162|1161|1161.7|1160.7|1162.2|1161.2|1161.7|1160.7|71
1649069700000|2022-04-04 10:55:00|1161.6|1160.6|1162|1161|1162|1161|1161.5|1160.5|59
1649070000000|2022-04-04 11:00:00|1162.2|1161.2|1162.3|1161.3|1162.4|1161.4|1162.1|1161.1|162
1649070300000|2022-04-04 11:05:00|1162.2|1161.2|1162.3|1161.3|1162.4|1161.4|1162.1|1161.1|70
1649070600000|2022-04-04 11:10:00|1162.4|1161.4|1161.9|1160.9|1162.5|1161.5|1161.8|1160.8|39
1649070900000|2022-04-04 11:15:00|1162|1161|1162.8|1161.8|1163|1162|1161.9|1160.9|414
1649071200000|2022-04-04 11:20:00|1162.7|1161.7|1162.5|1161.5|1163|1162|1162.5|1161.5|111
1649071500000|2022-04-04 11:25:00|1162.3|1161.3|1162.3|1161.3|1162.3|1161.3|1162.1|1161.1|71
1649071800000|2022-04-04 11:30:00|1162.2|1161.2|1162.1|1161.1|1162.4|1161.4|1162|1161|172
1649072100000|2022-04-04 11:35:00|1162|1161|1161.7|1160.7|1162.1|1161.1|1161.6|1160.6|86
1649072400000|2022-04-04 11:40:00|1161.6|1160.6|1161.6|1160.6|1161.7|1160.7|1161.4|1160.4|77
1649072700000|2022-04-04 11:45:00|1161.5|1160.5|1161.2|1160.2|1161.6|1160.6|1161|1160|117
1649073000000|2022-04-04 11:50:00|1161.1|1160.1|1161.5|1160.5|1161.6|1160.6|1161|1160|47
1649073300000|2022-04-04 11:55:00|1161.6|1160.6|1161.7|1160.7|1162.1|1161.1|1161.5|1160.5|229
1649073600000|2022-04-04 12:00:00|1161.6|1160.6|1161.1|1160.1|1162|1161|1161.1|1160.1|313
1649073900000|2022-04-04 12:05:00|1161|1160|1160.6|1159.6|1161.1|1160.1|1160.5|1159.5|65
1649074200000|2022-04-04 12:10:00|1160.5|1159.5|1161.4|1160.4|1161.5|1160.5|1160.5|1159.5|86
1649074500000|2022-04-04 12:15:00|1161.3|1160.3|1161.7|1160.7|1161.7|1160.7|1161.3|1160.3|183
1649074800000|2022-04-04 12:20:00|1161.8|1160.8|1162|1161|1162.2|1161.2|1161.6|1160.6|230
1649075100000|2022-04-04 12:25:00|1162.1|1161.1|1161.6|1160.6|1162.5|1161.5|1161.6|1160.6|174
1649075400000|2022-04-04 12:30:00|1161.7|1160.7|1162.3|1161.3|1162.3|1161.3|1161.6|1160.6|184
1649075700000|2022-04-04 12:35:00|1162.2|1161.2|1161.7|1160.7|1162.3|1161.3|1161.7|1160.7|329
1649076000000|2022-04-04 12:40:00|1161.8|1160.8|1161.7|1160.7|1162|1161|1161.5|1160.5|157
1649076300000|2022-04-04 12:45:00|1161.6|1160.6|1161.2|1160.2|1161.6|1160.6|1160.8|1159.8|209
1649076600000|2022-04-04 12:50:00|1161.3|1160.3|1161.6|1160.6|1161.7|1160.7|1161.3|1160.3|114
1649076900000|2022-04-04 12:55:00|1161.7|1160.7|1161.5|1160.5|1161.7|1160.7|1161.3|1160.3|636
1649077200000|2022-04-04 13:00:00|1161.6|1160.6|1162.2|1161.2|1162.3|1161.3|1161.6|1160.6|237
1649077500000|2022-04-04 13:05:00|1162.3|1161.3|1162.2|1161.2|1162.4|1161.4|1162.2|1161.2|134
1649077800000|2022-04-04 13:10:00|1162.1|1161.1|1162.7|1161.7|1162.7|1161.7|1162.1|1161.1|218
1649078100000|2022-04-04 13:15:00|1162.8|1161.8|1163.3|1162.3|1163.3|1162.3|1162.8|1161.8|89
1649078400000|2022-04-04 13:20:00|1163.2|1162.2|1163.4|1162.4|1163.5|1162.5|1163|1162|203
1649078700000|2022-04-04 13:25:00|1163.5|1162.5|1163.3|1162.3|1163.7|1162.7|1162.9|1161.9|639
1649079000000|2022-04-04 13:30:00|1163.1|1162.6|1159.8|1159.3|1163.6|1163.1|1159|1158.5|4964
1649079300000|2022-04-04 13:35:00|1159.7|1159.2|1160.9|1160.4|1161.5|1161|1159.5|1159|1043
1649079600000|2022-04-04 13:40:00|1161.1|1160.6|1163.8|1163.3|1164|1163.5|1161.1|1160.6|1634
1649079900000|2022-04-04 13:45:00|1163.9|1163.4|1165.2|1164.7|1165.4|1164.9|1163.7|1163.2|4244
1649080200000|2022-04-04 13:50:00|1165.3|1164.8|1165.1|1164.6|1166|1165.5|1164.5|1164|3733
1649080500000|2022-04-04 13:55:00|1165.2|1164.7|1165.2|1164.7|1166|1165.5|1164.9|1164.4|1294
1649080800000|2022-04-04 14:00:00|1165.3|1164.8|1164.2|1163.7|1165.4|1164.9|1163|1162.5|1949
1649081100000|2022-04-04 14:05:00|1164.3|1163.8|1165|1164.5|1165.6|1165.1|1163.7|1163.2|1881
1649081400000|2022-04-04 14:10:00|1165.1|1164.6|1164.9|1164.4|1166.1|1165.6|1164.8|1164.3|1628
1649081700000|2022-04-04 14:15:00|1164.8|1164.3|1164.6|1164.1|1165.1|1164.6|1163.4|1162.9|874
1649082000000|2022-04-04 14:20:00|1164.7|1164.2|1164.8|1164.3|1165|1164.5|1163.6|1163.1|1140
1649082300000|2022-04-04 14:25:00|1164.7|1164.2|1166.5|1166|1166.6|1166.1|1164.3|1163.8|2647
1649082600000|2022-04-04 14:30:00|1166.4|1165.9|1165.6|1165.1|1166.4|1165.9|1165.4|1164.9|1646
1649082900000|2022-04-04 14:35:00|1165.7|1165.2|1166.5|1166|1166.8|1166.3|1164.8|1164.3|1817
1649083200000|2022-04-04 14:40:00|1166.4|1165.9|1166.4|1165.9|1166.6|1166.1|1165.6|1165.1|1069
1649083500000|2022-04-04 14:45:00|1166.5|1166|1167.1|1166.6|1167.2|1166.7|1165.8|1165.3|1167
1649083800000|2022-04-04 14:50:00|1167|1166.5|1168.1|1167.6|1168.7|1168.2|1167|1166.5|1838
1649084100000|2022-04-04 14:55:00|1168|1167.5|1168.3|1167.8|1168.6|1168.1|1167.5|1167|856
1649084400000|2022-04-04 15:00:00|1168.2|1167.7|1169.7|1169.2|1169.8|1169.3|1168.2|1167.7|1573
1649084700000|2022-04-04 15:05:00|1169.8|1169.3|1169.4|1168.9|1170|1169.5|1168.9|1168.4|1415
1649085000000|2022-04-04 15:10:00|1169.3|1168.8|1168.5|1168|1169.3|1168.8|1168|1167.5|929
1649085300000|2022-04-04 15:15:00|1168.6|1168.1|1168.4|1167.9|1168.6|1168.1|1167.9|1167.4|752
1649085600000|2022-04-04 15:20:00|1168.3|1167.8|1167.6|1167.1|1168.4|1167.9|1167.2|1166.7|665
1649085900000|2022-04-04 15:25:00|1167.7|1167.2|1168.2|1167.7|1168.2|1167.7|1167.6|1167.1|486
1649086200000|2022-04-04 15:30:00|1168.1|1167.6|1167.5|1167|1168.8|1168.3|1167.5|1167|1345
1649086500000|2022-04-04 15:35:00|1167.4|1166.9|1168|1167.5|1168.3|1167.8|1167.3|1166.8|1340
1649086800000|2022-04-04 15:40:00|1167.9|1167.4|1167.7|1167.2|1168.2|1167.7|1167.5|1167|1152
1649087100000|2022-04-04 15:45:00|1167.6|1167.1|1167.8|1167.3|1167.9|1167.4|1167.3|1166.8|942
1649087400000|2022-04-04 15:50:00|1167.9|1167.4|1167.8|1167.3|1168|1167.5|1167.5|1167|451
1649087700000|2022-04-04 15:55:00|1167.9|1167.4|1167.9|1167.4|1168|1167.5|1167.6|1167.1|533
1649088000000|2022-04-04 16:00:00|1167.8|1167.3|1167.6|1167.1|1168.3|1167.8|1167.6|1167.1|472
1649088300000|2022-04-04 16:05:00|1167.7|1167.2|1166.9|1166.4|1167.7|1167.2|1166.9|1166.4|679
1649088600000|2022-04-04 16:10:00|1167|1166.5|1167|1166.5|1167.4|1166.9|1166.5|1166|649
1649088900000|2022-04-04 16:15:00|1167.1|1166.6|1167|1166.5|1167.2|1166.7|1166.8|1166.3|366
1649089200000|2022-04-04 16:20:00|1166.9|1166.4|1167|1166.5|1167.1|1166.6|1166.7|1166.2|387
1649089500000|2022-04-04 16:25:00|1166.9|1166.4|1167.2|1166.7|1167.3|1166.8|1166.6|1166.1|588
1649089800000|2022-04-04 16:30:00|1167.1|1166.6|1167|1166.5|1167.3|1166.8|1166.8|1166.3|650
1649090100000|2022-04-04 16:35:00|1167.1|1166.6|1166.1|1165.6|1167.2|1166.7|1165.9|1165.4|514
1649090400000|2022-04-04 16:40:00|1166.2|1165.7|1165.7|1165.2|1166.2|1165.7|1165.4|1164.9|348
1649090700000|2022-04-04 16:45:00|1165.6|1165.1|1165.5|1165|1165.6|1165.1|1165.2|1164.7|446
1649091000000|2022-04-04 16:50:00|1165.4|1164.9|1165.5|1165|1165.5|1165|1165.2|1164.7|195
1649091300000|2022-04-04 16:55:00|1165.4|1164.9|1165.9|1165.4|1166|1165.5|1165.3|1164.8|269
1649091600000|2022-04-04 17:00:00|1165.8|1165.3|1165.3|1164.8|1165.9|1165.4|1165.1|1164.6|237
1649091900000|2022-04-04 17:05:00|1165.2|1164.7|1165.5|1165|1165.7|1165.2|1165.2|1164.7|249
1649092200000|2022-04-04 17:10:00|1165.4|1164.9|1165.3|1164.8|1165.5|1165|1165.2|1164.7|156
1649092500000|2022-04-04 17:15:00|1165.4|1164.9|1165.9|1165.4|1166|1165.5|1165.1|1164.6|271
1649092800000|2022-04-04 17:20:00|1166|1165.5|1166.4|1165.9|1166.4|1165.9|1165.6|1165.1|250
1649093100000|2022-04-04 17:25:00|1166.3|1165.8|1166.2|1165.7|1166.3|1165.8|1166|1165.5|135
1649093400000|2022-04-04 17:30:00|1166.1|1165.6|1165.7|1165.2|1166.1|1165.6|1165.6|1165.1|427
1649093700000|2022-04-04 17:35:00|1165.8|1165.3|1165.8|1165.3|1166|1165.5|1165.5|1165|197
1649094000000|2022-04-04 17:40:00|1165.9|1165.4|1166.2|1165.7|1166.4|1165.9|1165.6|1165.1|341
1649094300000|2022-04-04 17:45:00|1166.3|1165.8|1166.2|1165.7|1166.4|1165.9|1166.2|1165.7|115
1649094600000|2022-04-04 17:50:00|1166.3|1165.8|1166.3|1165.8|1166.6|1166.1|1166.3|1165.8|188
1649094900000|2022-04-04 17:55:00|1166.4|1165.9|1166.7|1166.2|1166.8|1166.3|1166.3|1165.8|194
1649095200000|2022-04-04 18:00:00|1166.6|1166.1|1166.5|1166|1166.6|1166.1|1166.1|1165.6|300
1649095500000|2022-04-04 18:05:00|1166.6|1166.1|1165.5|1165|1166.6|1166.1|1165.3|1164.8|723
1649095800000|2022-04-04 18:10:00|1165.4|1164.9|1166|1165.5|1166.1|1165.6|1165.4|1164.9|253
1649096100000|2022-04-04 18:15:00|1165.9|1165.4|1166.4|1165.9|1166.5|1166|1165.7|1165.2|301
1649096400000|2022-04-04 18:20:00|1166.3|1165.8|1166.4|1165.9|1166.7|1166.2|1166.2|1165.7|140
1649096700000|2022-04-04 18:25:00|1166.5|1166|1167.1|1166.6|1167.3|1166.8|1166.5|1166|196
1649097000000|2022-04-04 18:30:00|1167.2|1166.7|1167.1|1166.6|1167.4|1166.9|1166.9|1166.4|208
1649097300000|2022-04-04 18:35:00|1167.2|1166.7|1166.9|1166.4|1167.2|1166.7|1166.7|1166.2|177
1649097600000|2022-04-04 18:40:00|1167|1166.5|1167.5|1167|1167.5|1167|1166.9|1166.4|160
1649097900000|2022-04-04 18:45:00|1167.4|1166.9|1167.5|1167|1167.8|1167.3|1167.4|1166.9|243
1649098200000|2022-04-04 18:50:00|1167.6|1167.1|1167.5|1167|1167.6|1167.1|1167.2|1166.7|138
1649098500000|2022-04-04 18:55:00|1167.7|1167.2|1167.2|1166.7|1167.7|1167.2|1167.2|1166.7|359
1649098800000|2022-04-04 19:00:00|1167.1|1166.6|1166.9|1166.4|1167.2|1166.7|1166.3|1165.8|467
1649099100000|2022-04-04 19:05:00|1167|1166.5|1167.1|1166.6|1167.3|1166.8|1166.9|1166.4|402
1649099400000|2022-04-04 19:10:00|1167.2|1166.7|1167.2|1166.7|1167.4|1166.9|1166.8|1166.3|478
1649099700000|2022-04-04 19:15:00|1167.3|1166.8|1167.5|1167|1167.5|1167|1167.1|1166.6|432
1649100000000|2022-04-04 19:20:00|1167.6|1167.1|1167.9|1167.4|1168.2|1167.7|1167.6|1167.1|324
1649100300000|2022-04-04 19:25:00|1168|1167.5|1167.6|1167.1|1168.4|1167.9|1167.5|1167|256
1649100600000|2022-04-04 19:30:00|1167.5|1167|1167.6|1167.1|1167.9|1167.4|1167.2|1166.7|512
1649100900000|2022-04-04 19:35:00|1167.5|1167|1168|1167.5|1168|1167.5|1167.4|1166.9|357
1649101200000|2022-04-04 19:40:00|1168.1|1167.6|1167.4|1166.9|1168.3|1167.8|1167.2|1166.7|404
1649101500000|2022-04-04 19:45:00|1167.3|1166.8|1167.3|1166.8|1167.9|1167.4|1167|1166.5|565
1649101800000|2022-04-04 19:50:00|1167.6|1167.1|1167.9|1167.4|1168.3|1167.8|1167.5|1167|974
1649102100000|2022-04-04 19:55:00|1167.7|1167.2|1168.3|1167.8|1168.3|1167.8|1167|1166.5|4546
1649102400000|2022-04-04 20:00:00|1168|1167.3|1167.3|1166.3|1168.3|1167.3|1167.3|1166.3|843
1649102700000|2022-04-04 20:05:00|1167.4|1166.4|1167.9|1166.9|1167.9|1166.9|1167.3|1166.3|131
1649103000000|2022-04-04 20:10:00|1167.7|1166.7|1167.5|1166.5|1167.7|1166.7|1167.5|1166.5|19
1649103300000|2022-04-04 20:15:00|1167.6|1166.6|1168.2|1167.2|1168.3|1167.3|1167.6|1166.6|45
1649103900000|2022-04-04 20:25:00|1168.5|1167.5|1168.5|1167.5|1168.7|1167.7|1168.2|1167.2|52
1649104200000|2022-04-04 20:30:00|1168.1|1167.1|1168.1|1167.1|1168.2|1167.2|1168|1167|92
1649104500000|2022-04-04 20:35:00|1167.7|1166.7|1167.6|1166.6|1167.8|1166.8|1167.5|1166.5|101
1649104800000|2022-04-04 20:40:00|1167.9|1166.9|1168.7|1167.7|1168.7|1167.7|1167.9|1166.9|75
1649105100000|2022-04-04 20:45:00|1168.9|1167.9|1168.7|1167.7|1169|1168|1168.7|1167.7|25
1649105400000|2022-04-04 20:50:00|1168.8|1167.8|1168.6|1167.6|1168.8|1167.8|1168.4|1167.4|10
1649105700000|2022-04-04 20:55:00|1168.5|1167.5|1167.1|1166.1|1168.8|1167.8|1167.1|1166.1|24
1649109600000|2022-04-04 22:00:00|1167.7|1165.7|1167.4|1165.4|1167.7|1165.7|1167.2|1165.2|0
1649109900000|2022-04-04 22:05:00|1167.3|1165.3|1167.4|1165.4|1167.5|1165.5|1167.3|1165.3|0
1649110200000|2022-04-04 22:10:00|1167.3|1165.3|1167.4|1165.4|1167.5|1165.5|1167.3|1165.3|0
1649110500000|2022-04-04 22:15:00|1167.5|1165.5|1167.3|1165.3|1167.5|1165.5|1167.2|1165.2|0
1649110800000|2022-04-04 22:20:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.2|1165.2|0
1649111100000|2022-04-04 22:25:00|1167.3|1165.3|1167.3|1165.3|1167.4|1165.4|1167.1|1165.1|0
1649111400000|2022-04-04 22:30:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|0
1649111700000|2022-04-04 22:35:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167|1165|0
1649112000000|2022-04-04 22:40:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649112300000|2022-04-04 22:45:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.2|1165.2|0
1649112600000|2022-04-04 22:50:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1649112900000|2022-04-04 22:55:00|1167.2|1165.2|1167.2|1165.2|1167.2|1165.2|1167.1|1165.1|0
1649113200000|2022-04-04 23:00:00|1167.1|1165.1|1167.2|1165.2|1167.2|1165.2|1167.1|1165.1|0
1649113500000|2022-04-04 23:05:00|1167.1|1165.1|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|0
1649113800000|2022-04-04 23:10:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1649114400000|2022-04-04 23:20:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649114700000|2022-04-04 23:25:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649115000000|2022-04-04 23:30:00|1167.2|1165.2|1167.5|1165.5|1167.5|1165.5|1167.1|1165.1|0
1649115300000|2022-04-04 23:35:00|1167.4|1165.4|1167.4|1165.4|1167.5|1165.5|1167.4|1165.4|0
1649115600000|2022-04-04 23:40:00|1167.3|1165.3|1167.4|1165.4|1167.4|1165.4|1167.3|1165.3|0
1649115900000|2022-04-04 23:45:00|1167.3|1165.3|1167|1165|1167.4|1165.4|1167|1165|0
1649116200000|2022-04-04 23:50:00|1167.1|1165.1|1167|1165|1167.1|1165.1|1166.9|1164.9|0
1649116500000|2022-04-04 23:55:00|1167.1|1165.1|1166.8|1164.8|1167.1|1165.1|1166.8|1164.8|0
1649116800000|2022-04-05 00:00:00|1167.7|1166.7|1166.2|1165.2|1167.8|1166.8|1166.1|1165.1|11
1649117100000|2022-04-05 00:05:00|1165.1|1164.1|1164.4|1163.4|1165.2|1164.2|1164.4|1163.4|22
1649117400000|2022-04-05 00:10:00|1164.6|1163.6|1166.3|1165.3|1166.5|1165.5|1164.6|1163.6|46
1649117700000|2022-04-05 00:15:00|1166.1|1165.1|1166|1165|1166.1|1165.1|1165.4|1164.4|44
1649118000000|2022-04-05 00:20:00|1165.7|1164.7|1165.7|1164.7|1165.8|1164.8|1165.7|1164.7|4
1649118300000|2022-04-05 00:25:00|1165.9|1164.9|1165.7|1164.7|1165.9|1164.9|1165.7|1164.7|14
1649118600000|2022-04-05 00:30:00|1165.8|1164.8|1165.6|1164.6|1165.8|1164.8|1165.1|1164.1|70
1649118900000|2022-04-05 00:35:00|1166|1165|1166|1165|1166.1|1165.1|1165.8|1164.8|8
1649119200000|2022-04-05 00:40:00|1165.9|1164.9|1166.1|1165.1|1166.1|1165.1|1165.9|1164.9|3
1649119500000|2022-04-05 00:45:00|1165.8|1164.8|1166|1165|1166|1165|1165.8|1164.8|16
1649119800000|2022-04-05 00:50:00|1165.7|1164.7|1166.2|1165.2|1166.5|1165.5|1165.7|1164.7|12
1649120100000|2022-04-05 00:55:00|1166.1|1165.1|1166.6|1165.6|1166.7|1165.7|1165.9|1164.9|15
1649120400000|2022-04-05 01:00:00|1167.1|1166.1|1167.1|1166.1|1167.5|1166.5|1167.1|1166.1|57
1649120700000|2022-04-05 01:05:00|1166.9|1165.9|1167|1166|1167.1|1166.1|1166.9|1165.9|19
1649121000000|2022-04-05 01:10:00|1167.1|1166.1|1166.9|1165.9|1167.1|1166.1|1166.8|1165.8|77
1649121300000|2022-04-05 01:15:00|1166.8|1165.8|1167.2|1166.2|1167.2|1166.2|1166.7|1165.7|75
1649121600000|2022-04-05 01:20:00|1167.1|1166.1|1167.5|1166.5|1167.5|1166.5|1167.1|1166.1|14
1649121900000|2022-04-05 01:25:00|1167.1|1166.1|1166.4|1165.4|1167.1|1166.1|1166.4|1165.4|47
1649122200000|2022-04-05 01:30:00|1166.3|1165.3|1166.6|1165.6|1166.7|1165.7|1166.3|1165.3|20
1649122500000|2022-04-05 01:35:00|1166.7|1165.7|1166.9|1165.9|1166.9|1165.9|1166.7|1165.7|2
1649122800000|2022-04-05 01:40:00|1166.8|1165.8|1166.9|1165.9|1166.9|1165.9|1166.8|1165.8|4
1649123400000|2022-04-05 01:50:00|1167|1166|1167.4|1166.4|1167.4|1166.4|1167|1166|4
1649123700000|2022-04-05 01:55:00|1167.3|1166.3|1167.7|1166.7|1167.8|1166.8|1167.3|1166.3|5
1649124000000|2022-04-05 02:00:00|1167.4|1166.4|1167.5|1166.5|1167.5|1166.5|1167.4|1166.4|2
1649124300000|2022-04-05 02:05:00|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|3
1649124600000|2022-04-05 02:10:00|1167.3|1166.3|1167.5|1166.5|1167.5|1166.5|1167.3|1166.3|2
1649124900000|2022-04-05 02:15:00|1167.3|1166.3|1167|1166|1167.3|1166.3|1167|1166|29
1649125200000|2022-04-05 02:20:00|1166.9|1165.9|1167.1|1166.1|1167.1|1166.1|1166.8|1165.8|33
1649125500000|2022-04-05 02:25:00|1167.2|1166.2|1167.2|1166.2|1167.4|1166.4|1167.1|1166.1|17
1649125800000|2022-04-05 02:30:00|1167|1166|1167.1|1166.1|1167.3|1166.3|1166.9|1165.9|29
1649126100000|2022-04-05 02:35:00|1167.2|1166.2|1167.3|1166.3|1167.4|1166.4|1167.2|1166.2|11
1649126400000|2022-04-05 02:40:00|1167.4|1166.4|1167.3|1166.3|1167.4|1166.4|1167.3|1166.3|14
1649126700000|2022-04-05 02:45:00|1167.2|1166.2|1166.9|1165.9|1167.4|1166.4|1166.9|1165.9|49
1649127000000|2022-04-05 02:50:00|1167|1166|1166.8|1165.8|1167|1166|1166.8|1165.8|11
1649127300000|2022-04-05 02:55:00|1167|1166|1167|1166|1167|1166|1167|1166|1
1649128500000|2022-04-05 03:15:00|1167.3|1166.3|1167.3|1166.3|1167.3|1166.3|1167.3|1166.3|2
1649129100000|2022-04-05 03:25:00|1167.1|1166.1|1167.1|1166.1|1167.1|1166.1|1167.1|1166.1|1
1649129400000|2022-04-05 03:30:00|1166.6|1165.6|1168.7|1167.7|1168.7|1167.7|1166.6|1165.6|13
1649129700000|2022-04-05 03:35:00|1168.6|1167.6|1169|1168|1169|1168|1168.6|1167.6|13
1649130000000|2022-04-05 03:40:00|1169.1|1168.1|1169|1168|1169.1|1168.1|1169|1168|10
1649130300000|2022-04-05 03:45:00|1168.6|1167.6|1168.5|1167.5|1168.6|1167.6|1168.5|1167.5|4
1649130600000|2022-04-05 03:50:00|1168.8|1167.8|1168.7|1167.7|1168.8|1167.8|1168.5|1167.5|9
1649130900000|2022-04-05 03:55:00|1168.6|1167.6|1168.9|1167.9|1168.9|1167.9|1168.6|1167.6|12
1649131500000|2022-04-05 04:05:00|1168.7|1167.7|1168.4|1167.4|1168.7|1167.7|1168.4|1167.4|8
1649131800000|2022-04-05 04:10:00|1168.5|1167.5|1168.4|1167.4|1168.7|1167.7|1168.4|1167.4|9
1649132100000|2022-04-05 04:15:00|1168.2|1167.2|1168.2|1167.2|1168.4|1167.4|1168.2|1167.2|7
1649132400000|2022-04-05 04:20:00|1168.1|1167.1|1168|1167|1168.1|1167.1|1167.9|1166.9|54
1649132700000|2022-04-05 04:25:00|1167.9|1166.9|1167.8|1166.8|1168.1|1167.1|1167.7|1166.7|50
1649133000000|2022-04-05 04:30:00|1167.7|1166.7|1168.5|1167.5|1168.7|1167.7|1167.6|1166.6|76
1649133300000|2022-04-05 04:35:00|1168.4|1167.4|1168.3|1167.3|1168.6|1167.6|1168.2|1167.2|53
1649133600000|2022-04-05 04:40:00|1168.4|1167.4|1168.7|1167.7|1168.7|1167.7|1168.3|1167.3|10
1649133900000|2022-04-05 04:45:00|1168.3|1167.3|1168.2|1167.2|1168.4|1167.4|1168.2|1167.2|46
1649134200000|2022-04-05 04:50:00|1168.3|1167.3|1168.4|1167.4|1168.5|1167.5|1168.2|1167.2|15
1649134500000|2022-04-05 04:55:00|1168.5|1167.5|1168.6|1167.6|1168.6|1167.6|1168.4|1167.4|4
1649134800000|2022-04-05 05:00:00|1168.8|1167.8|1168.9|1167.9|1169.2|1168.2|1168.8|1167.8|6
1649135400000|2022-04-05 05:10:00|1168.6|1167.6|1168.7|1167.7|1168.7|1167.7|1168.6|1167.6|4
1649135700000|2022-04-05 05:15:00|1168.8|1167.8|1168.8|1167.8|1169|1168|1168.7|1167.7|26
1649136000000|2022-04-05 05:20:00|1168.7|1167.7|1168.9|1167.9|1168.9|1167.9|1168.6|1167.6|37
1649136300000|2022-04-05 05:25:00|1169|1168|1168.8|1167.8|1169|1168|1168.8|1167.8|26
1649136600000|2022-04-05 05:30:00|1168.6|1167.6|1168.8|1167.8|1168.8|1167.8|1168.3|1167.3|50
1649136900000|2022-04-05 05:35:00|1168.7|1167.7|1168.8|1167.8|1169.2|1168.2|1168.7|1167.7|94
1649137200000|2022-04-05 05:40:00|1168.9|1167.9|1168.9|1167.9|1168.9|1167.9|1168.7|1167.7|29
1649137500000|2022-04-05 05:45:00|1168.7|1167.7|1168.6|1167.6|1168.9|1167.9|1168.6|1167.6|29
1649137800000|2022-04-05 05:50:00|1168.7|1167.7|1169.2|1168.2|1169.2|1168.2|1168.6|1167.6|31
1649138100000|2022-04-05 05:55:00|1169.4|1168.4|1169.4|1168.4|1169.4|1168.4|1169.3|1168.3|3
1649138400000|2022-04-05 06:00:00|1169.5|1168.5|1170|1169|1170.1|1169.1|1169.4|1168.4|49
1649138700000|2022-04-05 06:05:00|1169.9|1168.9|1170|1169|1170.2|1169.2|1169.9|1168.9|9
1649139000000|2022-04-05 06:10:00|1169.8|1168.8|1169.4|1168.4|1169.9|1168.9|1169.4|1168.4|33
1649139300000|2022-04-05 06:15:00|1169.2|1168.2|1168.8|1167.8|1169.3|1168.3|1168.8|1167.8|29
1649139600000|2022-04-05 06:20:00|1168.9|1167.9|1169|1168|1169.2|1168.2|1168.6|1167.6|47
1649139900000|2022-04-05 06:25:00|1168.9|1167.9|1169.1|1168.1|1169.5|1168.5|1168.7|1167.7|83
1649140200000|2022-04-05 06:30:00|1169|1168|1169.5|1168.5|1169.7|1168.7|1169|1168|148
1649140500000|2022-04-05 06:35:00|1169.6|1168.6|1169.6|1168.6|1169.7|1168.7|1169.5|1168.5|39
1649140800000|2022-04-05 06:40:00|1169.5|1168.5|1169.4|1168.4|1169.6|1168.6|1169.4|1168.4|62
1649141100000|2022-04-05 06:45:00|1169.5|1168.5|1169.9|1168.9|1169.9|1168.9|1169.5|1168.5|75
1649141400000|2022-04-05 06:50:00|1170|1169|1170.2|1169.2|1170.3|1169.3|1169.8|1168.8|96
1649141700000|2022-04-05 06:55:00|1170.3|1169.3|1169.9|1168.9|1170.3|1169.3|1169.7|1168.7|61
1649142000000|2022-04-05 07:00:00|1170.1|1169.1|1171.4|1170.4|1172|1171|1170.1|1169.1|395
1649142300000|2022-04-05 07:05:00|1171.5|1170.5|1170.8|1169.8|1171.5|1170.5|1170.4|1169.4|109
1649142600000|2022-04-05 07:10:00|1170.9|1169.9|1170.6|1169.6|1171.2|1170.2|1169.9|1168.9|146
1649142900000|2022-04-05 07:15:00|1170.7|1169.7|1171.6|1170.6|1171.6|1170.6|1170.2|1169.2|172
1649143200000|2022-04-05 07:20:00|1171.7|1170.7|1171|1170|1171.9|1170.9|1171|1170|268
1649143500000|2022-04-05 07:25:00|1170.9|1169.9|1172.2|1171.2|1172.4|1171.4|1170.7|1169.7|240
1649143800000|2022-04-05 07:30:00|1172.1|1171.1|1171.9|1170.9|1172.5|1171.5|1171.8|1170.8|166
1649144100000|2022-04-05 07:35:00|1172.1|1171.1|1172.9|1171.9|1173.5|1172.5|1172.1|1171.1|189
1649144400000|2022-04-05 07:40:00|1172.8|1171.8|1173.7|1172.7|1173.7|1172.7|1172.8|1171.8|108
1649144700000|2022-04-05 07:45:00|1173.5|1172.5|1173.7|1172.7|1173.8|1172.8|1173.1|1172.1|77
1649145000000|2022-04-05 07:50:00|1173.5|1172.5|1173.1|1172.1|1173.5|1172.5|1172.8|1171.8|84
1649145300000|2022-04-05 07:55:00|1173.2|1172.2|1172.7|1171.7|1173.3|1172.3|1172.6|1171.6|201
1649145600000|2022-04-05 08:00:00|1172.6|1171.6|1172.4|1171.4|1173.1|1172.1|1172.3|1171.3|203
1649145900000|2022-04-05 08:05:00|1172.3|1171.3|1172.2|1171.2|1172.4|1171.4|1172.1|1171.1|230
1649146200000|2022-04-05 08:10:00|1172.3|1171.3|1172.6|1171.6|1172.9|1171.9|1172.3|1171.3|107
1649146500000|2022-04-05 08:15:00|1172.7|1171.7|1172.1|1171.1|1172.7|1171.7|1172|1171|142
1649146800000|2022-04-05 08:20:00|1172.2|1171.2|1172.6|1171.6|1172.6|1171.6|1172.2|1171.2|75
1649147100000|2022-04-05 08:25:00|1172.5|1171.5|1171.6|1170.6|1172.6|1171.6|1171.6|1170.6|96
1649147400000|2022-04-05 08:30:00|1171.5|1170.5|1171|1170|1171.5|1170.5|1170.8|1169.8|185
1649147700000|2022-04-05 08:35:00|1170.9|1169.9|1171|1170|1171.2|1170.2|1170.7|1169.7|33
1649148000000|2022-04-05 08:40:00|1170.9|1169.9|1171.3|1170.3|1171.4|1170.4|1170.9|1169.9|18
1649148300000|2022-04-05 08:45:00|1171.2|1170.2|1171|1170|1171.4|1170.4|1171|1170|28
1649148600000|2022-04-05 08:50:00|1171.1|1170.1|1170.8|1169.8|1171.4|1170.4|1170.8|1169.8|39
1649148900000|2022-04-05 08:55:00|1170.7|1169.7|1170.8|1169.8|1170.9|1169.9|1170.5|1169.5|125
1649149200000|2022-04-05 09:00:00|1170.9|1169.9|1171|1170|1171.2|1170.2|1170.8|1169.8|61
1649149500000|2022-04-05 09:05:00|1171.1|1170.1|1171.1|1170.1|1171.3|1170.3|1171.1|1170.1|47
1649149800000|2022-04-05 09:10:00|1171.2|1170.2|1171.3|1170.3|1171.4|1170.4|1171.2|1170.2|31
1649150100000|2022-04-05 09:15:00|1171.4|1170.4|1171|1170|1171.4|1170.4|1170.9|1169.9|15
1649150400000|2022-04-05 09:20:00|1171.1|1170.1|1171|1170|1171.5|1170.5|1171|1170|86
1649150700000|2022-04-05 09:25:00|1170.9|1169.9|1170.4|1169.4|1170.9|1169.9|1170|1169|83
1649151000000|2022-04-05 09:30:00|1170.5|1169.5|1170.3|1169.3|1170.6|1169.6|1170.1|1169.1|93
1649151300000|2022-04-05 09:35:00|1170.4|1169.4|1169.6|1168.6|1170.4|1169.4|1169.5|1168.5|113
1649151600000|2022-04-05 09:40:00|1169.4|1168.4|1169.1|1168.1|1169.5|1168.5|1169|1168|125
1649151900000|2022-04-05 09:45:00|1169|1168|1168.6|1167.6|1169.1|1168.1|1168.5|1167.5|206
1649152200000|2022-04-05 09:50:00|1168.5|1167.5|1168.9|1167.9|1169|1168|1168.5|1167.5|78
1649152500000|2022-04-05 09:55:00|1168.8|1167.8|1168.8|1167.8|1169|1168|1168.6|1167.6|74
1649152800000|2022-04-05 10:00:00|1168.7|1167.7|1168.5|1167.5|1169.2|1168.2|1168.4|1167.4|74
1649153100000|2022-04-05 10:05:00|1168.4|1167.4|1167.7|1166.7|1168.7|1167.7|1167.5|1166.5|346
1649153400000|2022-04-05 10:10:00|1167.6|1166.6|1168|1167|1168|1167|1167.5|1166.5|97
1649153700000|2022-04-05 10:15:00|1167.9|1166.9|1168.3|1167.3|1168.4|1167.4|1167.9|1166.9|73
1649154000000|2022-04-05 10:20:00|1168.4|1167.4|1167.7|1166.7|1168.4|1167.4|1167.3|1166.3|108
1649154300000|2022-04-05 10:25:00|1167.8|1166.8|1167.6|1166.6|1167.8|1166.8|1167.3|1166.3|176
1649154600000|2022-04-05 10:30:00|1167.7|1166.7|1167.1|1166.1|1168|1167|1167.1|1166.1|104
1649154900000|2022-04-05 10:35:00|1167.2|1166.2|1167.1|1166.1|1167.4|1166.4|1166.8|1165.8|190
1649155200000|2022-04-05 10:40:00|1167|1166|1167.4|1166.4|1167.4|1166.4|1167|1166|55
1649155500000|2022-04-05 10:45:00|1167.5|1166.5|1167.8|1166.8|1167.8|1166.8|1167.4|1166.4|47
1649155800000|2022-04-05 10:50:00|1167.7|1166.7|1168.4|1167.4|1168.4|1167.4|1167.7|1166.7|195
1649156100000|2022-04-05 10:55:00|1168.3|1167.3|1168.4|1167.4|1168.5|1167.5|1168|1167|110
1649156400000|2022-04-05 11:00:00|1168.5|1167.5|1168.4|1167.4|1168.6|1167.6|1168.1|1167.1|91
1649156700000|2022-04-05 11:05:00|1168.5|1167.5|1167.8|1166.8|1168.5|1167.5|1167.8|1166.8|92
1649157000000|2022-04-05 11:10:00|1167.7|1166.7|1167.7|1166.7|1167.9|1166.9|1167.5|1166.5|54
1649157300000|2022-04-05 11:15:00|1167.8|1166.8|1168|1167|1168|1167|1167.8|1166.8|60
1649157600000|2022-04-05 11:20:00|1167.9|1166.9|1168|1167|1168.3|1167.3|1167.9|1166.9|46
1649157900000|2022-04-05 11:25:00|1168.1|1167.1|1168.5|1167.5|1168.5|1167.5|1168.1|1167.1|28
1649158200000|2022-04-05 11:30:00|1168.6|1167.6|1168.3|1167.3|1168.7|1167.7|1168.3|1167.3|53
1649158500000|2022-04-05 11:35:00|1168.4|1167.4|1168.6|1167.6|1168.7|1167.7|1168.4|1167.4|63
1649158800000|2022-04-05 11:40:00|1168.8|1167.8|1168.7|1167.7|1168.8|1167.8|1168.5|1167.5|34
1649159100000|2022-04-05 11:45:00|1168.6|1167.6|1168.6|1167.6|1168.7|1167.7|1168.4|1167.4|19
1649159400000|2022-04-05 11:50:00|1168.7|1167.7|1168.5|1167.5|1168.7|1167.7|1168.5|1167.5|31
1649159700000|2022-04-05 11:55:00|1168.4|1167.4|1168.4|1167.4|1168.7|1167.7|1168.2|1167.2|168
1649160000000|2022-04-05 12:00:00|1168.1|1167.1|1168.3|1167.3|1168.5|1167.5|1168.1|1167.1|89
1649160300000|2022-04-05 12:05:00|1168.2|1167.2|1167.6|1166.6|1168.2|1167.2|1167.5|1166.5|99
1649160600000|2022-04-05 12:10:00|1167.7|1166.7|1167.7|1166.7|1167.8|1166.8|1167.5|1166.5|74
1649160900000|2022-04-05 12:15:00|1167.6|1166.6|1167.2|1166.2|1167.6|1166.6|1167.1|1166.1|112
1649161200000|2022-04-05 12:20:00|1167.1|1166.1|1166.8|1165.8|1167.5|1166.5|1166.8|1165.8|51
1649161500000|2022-04-05 12:25:00|1166.9|1165.9|1167|1166|1167.2|1166.2|1166.8|1165.8|81
1649161800000|2022-04-05 12:30:00|1167.1|1166.1|1167.3|1166.3|1167.5|1166.5|1167.1|1166.1|72
1649162100000|2022-04-05 12:35:00|1167.4|1166.4|1167.4|1166.4|1167.5|1166.5|1167.2|1166.2|38
1649162400000|2022-04-05 12:40:00|1167.6|1166.6|1167.3|1166.3|1167.6|1166.6|1167.3|1166.3|104
1649162700000|2022-04-05 12:45:00|1167.4|1166.4|1167.1|1166.1|1167.4|1166.4|1167|1166|69
1649163000000|2022-04-05 12:50:00|1167.2|1166.2|1166.9|1165.9|1167.3|1166.3|1166.6|1165.6|112
1649163300000|2022-04-05 12:55:00|1167|1166|1166.4|1165.4|1167.2|1166.2|1166.1|1165.1|251
1649163600000|2022-04-05 13:00:00|1166.5|1165.5|1167.2|1166.2|1167.4|1166.4|1166.5|1165.5|97
1649163900000|2022-04-05 13:05:00|1167.1|1166.1|1167|1166|1167.1|1166.1|1166.7|1165.7|74
1649164200000|2022-04-05 13:10:00|1166.9|1165.9|1166.9|1165.9|1167.3|1166.3|1166.8|1165.8|58
1649164500000|2022-04-05 13:15:00|1167|1166|1166.6|1165.6|1167.1|1166.1|1166.6|1165.6|92
1649164800000|2022-04-05 13:20:00|1166.5|1165.5|1166.6|1165.6|1166.7|1165.7|1166.3|1165.3|213
1649165100000|2022-04-05 13:25:00|1166.5|1165.5|1165.5|1164.5|1166.5|1165.5|1165.5|1164.5|513
1649165400000|2022-04-05 13:30:00|1165.3|1164.8|1162.1|1161.6|1165.4|1164.9|1161.3|1160.8|6127
1649165700000|2022-04-05 13:35:00|1162.2|1161.7|1160.9|1160.4|1163|1162.5|1159.8|1159.3|3608
1649166000000|2022-04-05 13:40:00|1161|1160.5|1160.7|1160.2|1161.2|1160.7|1160|1159.5|3155
1649166300000|2022-04-05 13:45:00|1160.6|1160.1|1160.5|1160|1161.2|1160.7|1159.7|1159.2|3206
1649166600000|2022-04-05 13:50:00|1160.6|1160.1|1158|1157.5|1160.8|1160.3|1157.9|1157.4|2082
1649166900000|2022-04-05 13:55:00|1158.1|1157.6|1161.2|1160.7|1161.6|1161.1|1158.1|1157.6|2105
1649167200000|2022-04-05 14:00:00|1161.3|1160.8|1158.9|1158.4|1161.5|1161|1158.9|1158.4|2652
1649167500000|2022-04-05 14:05:00|1158.8|1158.3|1154.9|1154.4|1158.9|1158.4|1154.4|1153.9|2510
1649167800000|2022-04-05 14:10:00|1155|1154.5|1153.6|1153.1|1156.1|1155.6|1153.3|1152.8|1779
1649168100000|2022-04-05 14:15:00|1153.5|1153|1151.8|1151.3|1153.5|1153|1151.5|1151|3285
1649168400000|2022-04-05 14:20:00|1151.7|1151.2|1152.6|1152.1|1153.2|1152.7|1151.2|1150.7|3802
1649168700000|2022-04-05 14:25:00|1152.7|1152.2|1153.4|1152.9|1153.5|1153|1151.1|1150.6|2230
1649169000000|2022-04-05 14:30:00|1153.3|1152.8|1151.2|1150.7|1154|1153.5|1150.9|1150.4|3754
1649169300000|2022-04-05 14:35:00|1151.1|1150.6|1150.6|1150.1|1152.6|1152.1|1150.1|1149.6|1606
1649169600000|2022-04-05 14:40:00|1150.7|1150.2|1151.6|1151.1|1151.8|1151.3|1150.6|1150.1|1444
1649169900000|2022-04-05 14:45:00|1151.5|1151|1152.6|1152.1|1153.2|1152.7|1151.2|1150.7|1716
1649170200000|2022-04-05 14:50:00|1152.7|1152.2|1154.2|1153.7|1154.4|1153.9|1152.5|1152|1183
1649170500000|2022-04-05 14:55:00|1154.1|1153.6|1154|1153.5|1154.3|1153.8|1153.5|1153|1063
1649170800000|2022-04-05 15:00:00|1153.9|1153.4|1153.9|1153.4|1154.4|1153.9|1153|1152.5|1098
1649171100000|2022-04-05 15:05:00|1154|1153.5|1153.7|1153.2|1154.5|1154|1153.2|1152.7|849
1649171400000|2022-04-05 15:10:00|1153.8|1153.3|1153.3|1152.8|1153.8|1153.3|1152.7|1152.2|581
1649171700000|2022-04-05 15:15:00|1153.4|1152.9|1152.8|1152.3|1153.7|1153.2|1152.3|1151.8|695
1649172000000|2022-04-05 15:20:00|1152.7|1152.2|1152.1|1151.6|1153.7|1153.2|1152|1151.5|789
1649172300000|2022-04-05 15:25:00|1152|1151.5|1151.1|1150.6|1152.2|1151.7|1150.5|1150|1735
1649172600000|2022-04-05 15:30:00|1150.9|1150.4|1152.3|1151.8|1152.4|1151.9|1150.5|1150|989
1649172900000|2022-04-05 15:35:00|1152.4|1151.9|1151.1|1150.6|1152.6|1152.1|1150.8|1150.3|608
1649173200000|2022-04-05 15:40:00|1151|1150.5|1151.2|1150.7|1151.7|1151.2|1150.6|1150.1|507
1649173500000|2022-04-05 15:45:00|1151|1150.5|1151.4|1150.9|1151.5|1151|1150.7|1150.2|366
1649173800000|2022-04-05 15:50:00|1151.3|1150.8|1150.7|1150.2|1151.9|1151.4|1150.4|1149.9|467
1649174100000|2022-04-05 15:55:00|1150.8|1150.3|1150.4|1149.9|1151.1|1150.6|1150.1|1149.6|526
1649174400000|2022-04-05 16:00:00|1150.5|1150|1150.5|1150|1151|1150.5|1149.7|1149.2|438
1649174700000|2022-04-05 16:05:00|1150.4|1149.9|1149.7|1149.2|1150.6|1150.1|1149.7|1149.2|491
1649175000000|2022-04-05 16:10:00|1149.8|1149.3|1149.9|1149.4|1150.1|1149.6|1149.3|1148.8|515
1649175300000|2022-04-05 16:15:00|1149.7|1149.2|1149.2|1148.7|1150.3|1149.8|1149.1|1148.6|497
1649175600000|2022-04-05 16:20:00|1149.1|1148.6|1148.7|1148.2|1149.4|1148.9|1148.2|1147.7|503
1649175900000|2022-04-05 16:25:00|1148.6|1148.1|1147.8|1147.3|1148.8|1148.3|1147.6|1147.1|374
1649176200000|2022-04-05 16:30:00|1147.7|1147.2|1148|1147.5|1148.3|1147.8|1147.5|1147|407
1649176500000|2022-04-05 16:35:00|1147.8|1147.3|1149.6|1149.1|1149.6|1149.1|1147.4|1146.9|1300
1649176800000|2022-04-05 16:40:00|1149.5|1149|1149.4|1148.9|1150|1149.5|1149.2|1148.7|921
1649177100000|2022-04-05 16:45:00|1149.3|1148.8|1150.4|1149.9|1150.4|1149.9|1149.3|1148.8|844
1649177400000|2022-04-05 16:50:00|1150.5|1150|1150.9|1150.4|1151|1150.5|1150.4|1149.9|763
1649177700000|2022-04-05 16:55:00|1151|1150.5|1151.4|1150.9|1151.4|1150.9|1150.7|1150.2|659
1649178000000|2022-04-05 17:00:00|1151.3|1150.8|1151.8|1151.3|1151.9|1151.4|1151|1150.5|819
1649178300000|2022-04-05 17:05:00|1151.7|1151.2|1153|1152.5|1153|1152.5|1151.3|1150.8|1139
1649178600000|2022-04-05 17:10:00|1153.1|1152.6|1153.3|1152.8|1153.3|1152.8|1152.8|1152.3|780
1649178900000|2022-04-05 17:15:00|1153.4|1152.9|1153.5|1153|1153.7|1153.2|1152.9|1152.4|725
1649179200000|2022-04-05 17:20:00|1153.6|1153.1|1153|1152.5|1153.8|1153.3|1153|1152.5|581
1649179500000|2022-04-05 17:25:00|1153.1|1152.6|1152.9|1152.4|1153.3|1152.8|1152.7|1152.2|543
1649179800000|2022-04-05 17:30:00|1153|1152.5|1152.2|1151.7|1153|1152.5|1151.9|1151.4|597
1649180100000|2022-04-05 17:35:00|1152.1|1151.6|1152|1151.5|1152.4|1151.9|1151.9|1151.4|470
1649180400000|2022-04-05 17:40:00|1151.9|1151.4|1151.1|1150.6|1151.9|1151.4|1151.1|1150.6|476
1649180700000|2022-04-05 17:45:00|1151|1150.5|1150.5|1150|1151.3|1150.8|1150.3|1149.8|654
1649181000000|2022-04-05 17:50:00|1150.4|1149.9|1149.8|1149.3|1150.5|1150|1149.6|1149.1|533
1649181300000|2022-04-05 17:55:00|1149.9|1149.4|1150.5|1150|1150.5|1150|1149.7|1149.2|528
1649181600000|2022-04-05 18:00:00|1150.4|1149.9|1150.2|1149.7|1150.6|1150.1|1149.4|1148.9|734
1649181900000|2022-04-05 18:05:00|1150.1|1149.6|1150.1|1149.6|1150.7|1150.2|1149.9|1149.4|592
1649182200000|2022-04-05 18:10:00|1150.2|1149.7|1150.9|1150.4|1151|1150.5|1150|1149.5|631
1649182500000|2022-04-05 18:15:00|1150.8|1150.3|1151.8|1151.3|1151.8|1151.3|1150.3|1149.8|500
1649182800000|2022-04-05 18:20:00|1151.9|1151.4|1151.8|1151.3|1152.4|1151.9|1151.5|1151|629
1649183100000|2022-04-05 18:25:00|1151.9|1151.4|1151.3|1150.8|1152.2|1151.7|1151.1|1150.6|540
1649183400000|2022-04-05 18:30:00|1151.4|1150.9|1151.2|1150.7|1151.5|1151|1150.9|1150.4|822
1649183700000|2022-04-05 18:35:00|1151.3|1150.8|1150.7|1150.2|1151.8|1151.3|1150.6|1150.1|459
1649184000000|2022-04-05 18:40:00|1150.8|1150.3|1152.4|1151.9|1152.4|1151.9|1150.6|1150.1|760
1649184300000|2022-04-05 18:45:00|1152.3|1151.8|1152.4|1151.9|1152.8|1152.3|1151.8|1151.3|645
1649184600000|2022-04-05 18:50:00|1152.3|1151.8|1152.1|1151.6|1152.8|1152.3|1152|1151.5|543
1649184900000|2022-04-05 18:55:00|1152.2|1151.7|1151.2|1150.7|1152.7|1152.2|1151|1150.5|635
1649185200000|2022-04-05 19:00:00|1151.3|1150.8|1150.4|1149.9|1151.8|1151.3|1150.3|1149.8|553
1649185500000|2022-04-05 19:05:00|1150.5|1150|1149.8|1149.3|1150.5|1150|1149.7|1149.2|986
1649185800000|2022-04-05 19:10:00|1149.9|1149.4|1149|1148.5|1150|1149.5|1148.5|1148|786
1649186100000|2022-04-05 19:15:00|1149.1|1148.6|1148.8|1148.3|1149.5|1149|1148.8|1148.3|654
1649186400000|2022-04-05 19:20:00|1148.7|1148.2|1150.2|1149.7|1150.3|1149.8|1148.5|1148|1071
1649186700000|2022-04-05 19:25:00|1150.1|1149.6|1149|1148.5|1150.1|1149.6|1148.9|1148.4|1118
1649187000000|2022-04-05 19:30:00|1148.9|1148.4|1147.7|1147.2|1148.9|1148.4|1147.7|1147.2|923
1649187300000|2022-04-05 19:35:00|1147.8|1147.3|1147.8|1147.3|1148.4|1147.9|1147.5|1147|718
1649187600000|2022-04-05 19:40:00|1147.9|1147.4|1148|1147.5|1148.3|1147.8|1147.5|1147|911
1649187900000|2022-04-05 19:45:00|1148.1|1147.6|1147.6|1147.1|1148.4|1147.9|1147.4|1146.9|1276
1649188200000|2022-04-05 19:50:00|1147.7|1147.2|1148.2|1147.7|1149|1148.5|1147.4|1146.9|2561
1649188500000|2022-04-05 19:55:00|1148.3|1147.8|1149.6|1149.1|1150.1|1149.6|1148.2|1147.7|12590
1649188800000|2022-04-05 20:00:00|1149.7|1148.7|1149.2|1148.2|1149.7|1148.7|1148.9|1147.9|956
1649189100000|2022-04-05 20:05:00|1149.3|1148.3|1149.1|1148.1|1149.3|1148.3|1149.1|1148.1|47
1649189400000|2022-04-05 20:10:00|1149|1148|1149.2|1148.2|1149.2|1148.2|1148.8|1147.8|70
1649189700000|2022-04-05 20:15:00|1149.1|1148.1|1150.1|1149.1|1150.1|1149.1|1149|1148|50
1649190000000|2022-04-05 20:20:00|1150.2|1149.2|1150.1|1149.1|1150.2|1149.2|1149.9|1148.9|29
1649190300000|2022-04-05 20:25:00|1150|1149|1150.4|1149.4|1150.4|1149.4|1150|1149|24
1649190600000|2022-04-05 20:30:00|1150.2|1149.2|1150.5|1149.5|1150.6|1149.6|1150.2|1149.2|9
1649190900000|2022-04-05 20:35:00|1150.4|1149.4|1150.6|1149.6|1150.6|1149.6|1150.4|1149.4|6
1649191200000|2022-04-05 20:40:00|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1
1649191500000|2022-04-05 20:45:00|1150.5|1149.5|1151.3|1150.3|1151.3|1150.3|1150.5|1149.5|57
1649191800000|2022-04-05 20:50:00|1150.6|1149.6|1150.9|1149.9|1151|1150|1150.4|1149.4|58
1649192100000|2022-04-05 20:55:00|1150.1|1149.1|1150.9|1149.9|1150.9|1149.9|1150.1|1149.1|9
1649196000000|2022-04-05 22:00:00|1151.4|1149.4|1150.9|1148.9|1151.4|1149.4|1150.9|1148.9|0
1649196300000|2022-04-05 22:05:00|1150.8|1148.8|1150.7|1148.7|1150.9|1148.9|1150.6|1148.6|0
1649196600000|2022-04-05 22:10:00|1150.8|1148.8|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|0
1649196900000|2022-04-05 22:15:00|1150.6|1148.6|1150.6|1148.6|1150.6|1148.6|1150.4|1148.4|0
1649197200000|2022-04-05 22:20:00|1150.5|1148.5|1150.2|1148.2|1150.5|1148.5|1150.2|1148.2|0
1649197500000|2022-04-05 22:25:00|1150.1|1148.1|1150.1|1148.1|1150.2|1148.2|1150|1148|0
1649197800000|2022-04-05 22:30:00|1150.2|1148.2|1150.6|1148.6|1150.6|1148.6|1150.2|1148.2|0
1649198100000|2022-04-05 22:35:00|1150.7|1148.7|1150.4|1148.4|1150.7|1148.7|1150.3|1148.3|0
1649198400000|2022-04-05 22:40:00|1150.5|1148.5|1150.7|1148.7|1150.8|1148.8|1150.5|1148.5|0
1649198700000|2022-04-05 22:45:00|1150.8|1148.8|1150.8|1148.8|1150.8|1148.8|1150.7|1148.7|0
1649199000000|2022-04-05 22:50:00|1150.9|1148.9|1150.9|1148.9|1151|1149|1150.8|1148.8|0
1649199600000|2022-04-05 23:00:00|1150.8|1148.8|1150.9|1148.9|1151|1149|1150.8|1148.8|0
1649199900000|2022-04-05 23:05:00|1150.8|1148.8|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|0
1649200200000|2022-04-05 23:10:00|1150.6|1148.6|1150.4|1148.4|1150.6|1148.6|1150.4|1148.4|0
1649200500000|2022-04-05 23:15:00|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|1150.4|1148.4|0
1649200800000|2022-04-05 23:20:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.5|1148.5|0
1649201100000|2022-04-05 23:25:00|1150.4|1148.4|1150.3|1148.3|1150.5|1148.5|1150.3|1148.3|0
1649201400000|2022-04-05 23:30:00|1150.4|1148.4|1150.5|1148.5|1150.5|1148.5|1150.4|1148.4|0
1649201700000|2022-04-05 23:35:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.5|1148.5|0
1649202000000|2022-04-05 23:40:00|1150.6|1148.6|1151.1|1149.1|1151.1|1149.1|1150.6|1148.6|0
1649202300000|2022-04-05 23:45:00|1151|1149|1150.7|1148.7|1151.1|1149.1|1150.7|1148.7|0
1649202600000|2022-04-05 23:50:00|1150.8|1148.8|1150.7|1148.7|1150.9|1148.9|1150.7|1148.7|0
1649202900000|2022-04-05 23:55:00|1150.6|1148.6|1150.4|1148.4|1150.6|1148.6|1150.2|1148.2|0
1649203200000|2022-04-06 00:00:00|1153.5|1152.5|1149.5|1148.5|1153.5|1152.5|1149.5|1148.5|14
1649203500000|2022-04-06 00:05:00|1148.9|1147.9|1149.2|1148.2|1149.4|1148.4|1148.7|1147.7|28
1649203800000|2022-04-06 00:10:00|1149.3|1148.3|1150.3|1149.3|1150.5|1149.5|1149.3|1148.3|92
1649204100000|2022-04-06 00:15:00|1150.5|1149.5|1150.2|1149.2|1150.5|1149.5|1150.1|1149.1|9
1649204400000|2022-04-06 00:20:00|1150.3|1149.3|1150.2|1149.2|1150.3|1149.3|1149.9|1148.9|7
1649204700000|2022-04-06 00:25:00|1149.9|1148.9|1149.3|1148.3|1149.9|1148.9|1149.3|1148.3|13
1649205000000|2022-04-06 00:30:00|1149.2|1148.2|1149.1|1148.1|1149.2|1148.2|1149|1148|13
1649205300000|2022-04-06 00:35:00|1148.9|1147.9|1149|1148|1149|1148|1148.6|1147.6|10
1649205600000|2022-04-06 00:40:00|1148.9|1147.9|1148.1|1147.1|1148.9|1147.9|1148.1|1147.1|21
1649205900000|2022-04-06 00:45:00|1147.8|1146.8|1146.3|1145.3|1147.8|1146.8|1146|1145|86
1649206200000|2022-04-06 00:50:00|1146.5|1145.5|1145.7|1144.7|1146.5|1145.5|1145.7|1144.7|4
1649206500000|2022-04-06 00:55:00|1145.6|1144.6|1145|1144|1145.7|1144.7|1144.8|1143.8|38
1649206800000|2022-04-06 01:00:00|1144.6|1143.6|1143.8|1142.8|1144.6|1143.6|1143.7|1142.7|80
1649207100000|2022-04-06 01:05:00|1143.7|1142.7|1143.9|1142.9|1143.9|1142.9|1142.8|1141.8|87
1649207400000|2022-04-06 01:10:00|1143.8|1142.8|1144.3|1143.3|1144.3|1143.3|1143.4|1142.4|9
1649207700000|2022-04-06 01:15:00|1144.8|1143.8|1146.2|1145.2|1146.3|1145.3|1144.4|1143.4|82
1649208000000|2022-04-06 01:20:00|1146.6|1145.6|1146.1|1145.1|1147.5|1146.5|1145.8|1144.8|54
1649208300000|2022-04-06 01:25:00|1146.4|1145.4|1146.1|1145.1|1146.4|1145.4|1146.1|1145.1|2
1649208600000|2022-04-06 01:30:00|1145.9|1144.9|1145.4|1144.4|1146.7|1145.7|1143.5|1142.5|72
1649208900000|2022-04-06 01:35:00|1145.1|1144.1|1144.1|1143.1|1145.1|1144.1|1143.1|1142.1|39
1649209200000|2022-04-06 01:40:00|1143.9|1142.9|1145.8|1144.8|1145.8|1144.8|1143.6|1142.6|93
1649209500000|2022-04-06 01:45:00|1145.7|1144.7|1145.5|1144.5|1145.7|1144.7|1143.9|1142.9|60
1649209800000|2022-04-06 01:50:00|1144.8|1143.8|1146.2|1145.2|1146.5|1145.5|1144.7|1143.7|57
1649210100000|2022-04-06 01:55:00|1145.4|1144.4|1143.7|1142.7|1145.6|1144.6|1143.5|1142.5|43
1649210400000|2022-04-06 02:00:00|1143.9|1142.9|1143.3|1142.3|1143.9|1142.9|1143|1142|57
1649210700000|2022-04-06 02:05:00|1143.2|1142.2|1143.7|1142.7|1144.1|1143.1|1143.2|1142.2|9
1649211000000|2022-04-06 02:10:00|1143.8|1142.8|1143.4|1142.4|1143.9|1142.9|1143.3|1142.3|6
1649211300000|2022-04-06 02:15:00|1143.3|1142.3|1142|1141|1143.4|1142.4|1141.9|1140.9|70
1649211600000|2022-04-06 02:20:00|1142.3|1141.3|1143.8|1142.8|1143.8|1142.8|1142.3|1141.3|24
1649211900000|2022-04-06 02:25:00|1143.9|1142.9|1144.6|1143.6|1144.8|1143.8|1143.7|1142.7|40
1649212200000|2022-04-06 02:30:00|1144.5|1143.5|1144.6|1143.6|1144.6|1143.6|1144.5|1143.5|3
1649212500000|2022-04-06 02:35:00|1145|1144|1145.2|1144.2|1145.2|1144.2|1145|1144|9
1649213100000|2022-04-06 02:45:00|1144|1143|1144|1143|1144|1143|1144|1143|1
1649213400000|2022-04-06 02:50:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1
1649213700000|2022-04-06 02:55:00|1144.8|1143.8|1144.9|1143.9|1144.9|1143.9|1144.8|1143.8|2
1649214300000|2022-04-06 03:05:00|||||||||1
1649214600000|2022-04-06 03:10:00|1145.3|1144.3|1145.8|1144.8|1145.8|1144.8|1145.3|1144.3|2
1649215200000|2022-04-06 03:20:00|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|2
1649215500000|2022-04-06 03:25:00|1145.4|1144.4|1145.6|1144.6|1145.6|1144.6|1145.4|1144.4|3
1649215800000|2022-04-06 03:30:00|1145.4|1144.4|1145.6|1144.6|1145.8|1144.8|1145.4|1144.4|12
1649216100000|2022-04-06 03:35:00|1145.7|1144.7|1145.1|1144.1|1145.8|1144.8|1145.1|1144.1|8
1649216400000|2022-04-06 03:40:00|1145.5|1144.5|1145.2|1144.2|1145.5|1144.5|1145.1|1144.1|13
1649216700000|2022-04-06 03:45:00|1145.4|1144.4|1146|1145|1146|1145|1145.4|1144.4|7
1649217000000|2022-04-06 03:50:00|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|2
1649217300000|2022-04-06 03:55:00|1146.1|1145.1|1146.6|1145.6|1146.6|1145.6|1145.9|1144.9|6
1649217600000|2022-04-06 04:00:00|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|4
1649217900000|2022-04-06 04:05:00|1146.9|1145.9|1146.9|1145.9|1147.1|1146.1|1146.9|1145.9|6
1649218200000|2022-04-06 04:10:00|1147.1|1146.1|1146.9|1145.9|1147.1|1146.1|1146.9|1145.9|2
1649218500000|2022-04-06 04:15:00|1147.2|1146.2|1147.4|1146.4|1147.4|1146.4|1147.2|1146.2|3
1649218800000|2022-04-06 04:20:00|1147.6|1146.6|1147.2|1146.2|1147.6|1146.6|1147.2|1146.2|4
1649219100000|2022-04-06 04:25:00|1147|1146|1146.7|1145.7|1147.2|1146.2|1146.7|1145.7|9
1649219400000|2022-04-06 04:30:00|1146.6|1145.6|1146.2|1145.2|1146.6|1145.6|1146.1|1145.1|53
1649219700000|2022-04-06 04:35:00|1146.3|1145.3|1145.9|1144.9|1146.3|1145.3|1145.8|1144.8|75
1649220000000|2022-04-06 04:40:00|1146.1|1145.1|1146.4|1145.4|1146.4|1145.4|1146.1|1145.1|3
1649220300000|2022-04-06 04:45:00|1146.5|1145.5|1146.5|1145.5|1146.6|1145.6|1146.5|1145.5|16
1649220600000|2022-04-06 04:50:00|1146.6|1145.6|1146.3|1145.3|1146.6|1145.6|1146.2|1145.2|23
1649220900000|2022-04-06 04:55:00|1146.4|1145.4|1146.7|1145.7|1146.9|1145.9|1146.4|1145.4|56
1649221200000|2022-04-06 05:00:00|1146.6|1145.6|1146.2|1145.2|1147|1146|1145.8|1144.8|62
1649221500000|2022-04-06 05:05:00|1145.8|1144.8|1146.9|1145.9|1146.9|1145.9|1145.5|1144.5|18
1649221800000|2022-04-06 05:10:00|1147|1146|1146.4|1145.4|1147|1146|1146.1|1145.1|11
1649222100000|2022-04-06 05:15:00|1146.2|1145.2|1147.6|1146.6|1147.8|1146.8|1146.2|1145.2|31
1649222400000|2022-04-06 05:20:00|1147.4|1146.4|1147.7|1146.7|1147.7|1146.7|1147.1|1146.1|24
1649222700000|2022-04-06 05:25:00|1147.4|1146.4|1146.9|1145.9|1147.7|1146.7|1146.7|1145.7|161
1649223000000|2022-04-06 05:30:00|1147.1|1146.1|1148|1147|1148.1|1147.1|1146.8|1145.8|65
1649223300000|2022-04-06 05:35:00|1147.7|1146.7|1147.9|1146.9|1148.4|1147.4|1147.7|1146.7|53
1649223600000|2022-04-06 05:40:00|1148.1|1147.1|1147.9|1146.9|1148.2|1147.2|1147.4|1146.4|46
1649223900000|2022-04-06 05:45:00|1147.7|1146.7|1147.5|1146.5|1148.2|1147.2|1147.3|1146.3|42
1649224200000|2022-04-06 05:50:00|1147.4|1146.4|1147|1146|1147.7|1146.7|1146.7|1145.7|84
1649224500000|2022-04-06 05:55:00|1147.1|1146.1|1146.3|1145.3|1147.1|1146.1|1146.2|1145.2|73
1649224800000|2022-04-06 06:00:00|1146.1|1145.1|1146.4|1145.4|1146.9|1145.9|1146|1145|97
1649225100000|2022-04-06 06:05:00|1146.5|1145.5|1146.2|1145.2|1146.5|1145.5|1145.2|1144.2|152
1649225400000|2022-04-06 06:10:00|1146.3|1145.3|1146.3|1145.3|1146.5|1145.5|1146.1|1145.1|62
1649225700000|2022-04-06 06:15:00|1146.2|1145.2|1146|1145|1146.4|1145.4|1145.5|1144.5|135
1649226000000|2022-04-06 06:20:00|1146.2|1145.2|1145.7|1144.7|1146.2|1145.2|1145.5|1144.5|104
1649226300000|2022-04-06 06:25:00|1145.9|1144.9|1146.2|1145.2|1146.5|1145.5|1145.8|1144.8|164
1649226600000|2022-04-06 06:30:00|1146.3|1145.3|1147.1|1146.1|1147.1|1146.1|1146.2|1145.2|153
1649226900000|2022-04-06 06:35:00|1147.2|1146.2|1147.6|1146.6|1147.6|1146.6|1147|1146|159
1649227200000|2022-04-06 06:40:00|1147.5|1146.5|1148.3|1147.3|1148.4|1147.4|1147.5|1146.5|133
1649227500000|2022-04-06 06:45:00|1148.2|1147.2|1148.3|1147.3|1148.6|1147.6|1147.9|1146.9|142
1649227800000|2022-04-06 06:50:00|1148.2|1147.2|1148.3|1147.3|1148.4|1147.4|1147.9|1146.9|80
1649228100000|2022-04-06 06:55:00|1148.4|1147.4|1148|1147|1148.7|1147.7|1148|1147|174
1649228400000|2022-04-06 07:00:00|1148.1|1147.1|1148.5|1147.5|1149.5|1148.5|1148|1147|686
1649228700000|2022-04-06 07:05:00|1148.6|1147.6|1148.7|1147.7|1148.8|1147.8|1147.7|1146.7|288
1649229000000|2022-04-06 07:10:00|1148.6|1147.6|1149.3|1148.3|1149.9|1148.9|1148.2|1147.2|360
1649229300000|2022-04-06 07:15:00|1149.4|1148.4|1149.5|1148.5|1150.1|1149.1|1149.2|1148.2|341
1649229600000|2022-04-06 07:20:00|1149.6|1148.6|1148.4|1147.4|1149.6|1148.6|1148.4|1147.4|148
1649229900000|2022-04-06 07:25:00|1148.3|1147.3|1148.4|1147.4|1149|1148|1148.3|1147.3|207
1649230200000|2022-04-06 07:30:00|1148.5|1147.5|1146.2|1145.2|1148.9|1147.9|1146|1145|381
1649230500000|2022-04-06 07:35:00|1146.1|1145.1|1144.6|1143.6|1146.3|1145.3|1144.6|1143.6|365
1649230800000|2022-04-06 07:40:00|1144.7|1143.7|1146|1145|1146.1|1145.1|1144.7|1143.7|272
1649231100000|2022-04-06 07:45:00|1145.9|1144.9|1145.3|1144.3|1146|1145|1145.2|1144.2|161
1649231400000|2022-04-06 07:50:00|1145.2|1144.2|1144.7|1143.7|1145.5|1144.5|1144.3|1143.3|386
1649231700000|2022-04-06 07:55:00|1144.8|1143.8|1144.4|1143.4|1144.8|1143.8|1144.2|1143.2|258
1649232000000|2022-04-06 08:00:00|1144.3|1143.3|1145.3|1144.3|1146|1145|1144.2|1143.2|298
1649232300000|2022-04-06 08:05:00|1145.4|1144.4|1146.2|1145.2|1146.3|1145.3|1144.8|1143.8|357
1649232600000|2022-04-06 08:10:00|1146.1|1145.1|1145.9|1144.9|1146.1|1145.1|1145.1|1144.1|271
1649232900000|2022-04-06 08:15:00|1145.8|1144.8|1144.7|1143.7|1146.4|1145.4|1144.6|1143.6|257
1649233200000|2022-04-06 08:20:00|1144.6|1143.6|1144.4|1143.4|1144.9|1143.9|1144.1|1143.1|293
1649233500000|2022-04-06 08:25:00|1144.6|1143.6|1145.4|1144.4|1145.6|1144.6|1144.3|1143.3|210
1649233800000|2022-04-06 08:30:00|1145.5|1144.5|1144.9|1143.9|1145.7|1144.7|1144.8|1143.8|55
1649234100000|2022-04-06 08:35:00|1145|1144|1145.6|1144.6|1145.6|1144.6|1144.7|1143.7|60
1649234400000|2022-04-06 08:40:00|1145.7|1144.7|1144.9|1143.9|1145.8|1144.8|1144.9|1143.9|127
1649234700000|2022-04-06 08:45:00|1145|1144|1146.2|1145.2|1146.5|1145.5|1145|1144|261
1649235000000|2022-04-06 08:50:00|1146.1|1145.1|1146.7|1145.7|1146.8|1145.8|1146.1|1145.1|64
1649235300000|2022-04-06 08:55:00|1146.8|1145.8|1147|1146|1147.1|1146.1|1146.5|1145.5|122
1649235600000|2022-04-06 09:00:00|1147.1|1146.1|1147.2|1146.2|1147.6|1146.6|1147.1|1146.1|136
1649235900000|2022-04-06 09:05:00|1147.1|1146.1|1146.8|1145.8|1147.2|1146.2|1146.8|1145.8|262
1649236200000|2022-04-06 09:10:00|1146.9|1145.9|1146.3|1145.3|1147|1146|1146.3|1145.3|137
1649236500000|2022-04-06 09:15:00|1146.2|1145.2|1146.1|1145.1|1146.4|1145.4|1145.4|1144.4|145
1649236800000|2022-04-06 09:20:00|1146|1145|1145.7|1144.7|1146|1145|1145.4|1144.4|90
1649237100000|2022-04-06 09:25:00|1145.8|1144.8|1144.9|1143.9|1145.8|1144.8|1144.8|1143.8|172
1649237400000|2022-04-06 09:30:00|1145|1144|1145.8|1144.8|1145.8|1144.8|1145|1144|80
1649237700000|2022-04-06 09:35:00|1145.9|1144.9|1145.3|1144.3|1145.9|1144.9|1145.3|1144.3|33
1649238000000|2022-04-06 09:40:00|1145.2|1144.2|1145.5|1144.5|1145.6|1144.6|1145.1|1144.1|124
1649238300000|2022-04-06 09:45:00|1145.4|1144.4|1145.1|1144.1|1145.5|1144.5|1145|1144|152
1649238600000|2022-04-06 09:50:00|1145|1144|1145.1|1144.1|1145.1|1144.1|1144.5|1143.5|195
1649238900000|2022-04-06 09:55:00|1145|1144|1146|1145|1146.1|1145.1|1145|1144|130
1649239200000|2022-04-06 10:00:00|1145.8|1144.8|1145.3|1144.3|1146|1145|1145.2|1144.2|90
1649239500000|2022-04-06 10:05:00|1145.2|1144.2|1144.8|1143.8|1145.2|1144.2|1144.7|1143.7|213
1649239800000|2022-04-06 10:10:00|1144.9|1143.9|1143.1|1142.1|1144.9|1143.9|1142.7|1141.7|857
1649240100000|2022-04-06 10:15:00|1143.2|1142.2|1142.5|1141.5|1143.3|1142.3|1142.4|1141.4|137
1649240400000|2022-04-06 10:20:00|1142.6|1141.6|1142.9|1141.9|1142.9|1141.9|1141.8|1140.8|205
1649240700000|2022-04-06 10:25:00|1142.8|1141.8|1143.3|1142.3|1143.5|1142.5|1142.7|1141.7|129
1649241000000|2022-04-06 10:30:00|1143.4|1142.4|1142.8|1141.8|1143.4|1142.4|1142.7|1141.7|149
1649241300000|2022-04-06 10:35:00|1143|1142|1142.6|1141.6|1143.1|1142.1|1142.4|1141.4|152
1649241600000|2022-04-06 10:40:00|1142.5|1141.5|1142.8|1141.8|1143.2|1142.2|1142.5|1141.5|127
1649241900000|2022-04-06 10:45:00|1143|1142|1142.3|1141.3|1143|1142|1142.2|1141.2|114
1649242200000|2022-04-06 10:50:00|1142.5|1141.5|1142.3|1141.3|1142.7|1141.7|1142|1141|176
1649242500000|2022-04-06 10:55:00|1142.4|1141.4|1142.2|1141.2|1142.4|1141.4|1141.8|1140.8|261
1649242800000|2022-04-06 11:00:00|1142.3|1141.3|1142.7|1141.7|1143|1142|1142.2|1141.2|133
1649243100000|2022-04-06 11:05:00|1142.6|1141.6|1141.1|1140.1|1142.6|1141.6|1141.1|1140.1|124
1649243400000|2022-04-06 11:10:00|1141|1140|1141.3|1140.3|1141.8|1140.8|1141|1140|134
1649243700000|2022-04-06 11:15:00|1141.4|1140.4|1141.3|1140.3|1141.6|1140.6|1140.8|1139.8|147
1649244000000|2022-04-06 11:20:00|1141.2|1140.2|1140.3|1139.3|1141.4|1140.4|1140.3|1139.3|206
1649244300000|2022-04-06 11:25:00|1140.2|1139.2|1140.7|1139.7|1140.8|1139.8|1140.2|1139.2|101
1649244600000|2022-04-06 11:30:00|1140.8|1139.8|1140.9|1139.9|1141.1|1140.1|1140.1|1139.1|201
1649244900000|2022-04-06 11:35:00|1141|1140|1140.9|1139.9|1141.3|1140.3|1140.9|1139.9|75
1649245200000|2022-04-06 11:40:00|1141|1140|1140.6|1139.6|1141|1140|1140.3|1139.3|70
1649245500000|2022-04-06 11:45:00|1140.7|1139.7|1140.7|1139.7|1141.1|1140.1|1140.4|1139.4|68
1649245800000|2022-04-06 11:50:00|1140.6|1139.6|1139.7|1138.7|1140.6|1139.6|1139.7|1138.7|91
1649246100000|2022-04-06 11:55:00|1139.8|1138.8|1139.8|1138.8|1139.9|1138.9|1139.4|1138.4|174
1649246400000|2022-04-06 12:00:00|1139.6|1138.6|1139.7|1138.7|1140|1139|1139.2|1138.2|348
1649246700000|2022-04-06 12:05:00|1140|1139|1139.8|1138.8|1140|1139|1139.3|1138.3|212
1649247000000|2022-04-06 12:10:00|1139.7|1138.7|1139.9|1138.9|1140|1139|1139.6|1138.6|148
1649247300000|2022-04-06 12:15:00|1140|1139|1140|1139|1140.1|1139.1|1139.7|1138.7|122
1649247600000|2022-04-06 12:20:00|1140.1|1139.1|1140.6|1139.6|1140.6|1139.6|1140|1139|163
1649247900000|2022-04-06 12:25:00|1140.5|1139.5|1141.1|1140.1|1141.1|1140.1|1140.4|1139.4|91
1649248200000|2022-04-06 12:30:00|1141|1140|1140.5|1139.5|1141.3|1140.3|1140.3|1139.3|173
1649248500000|2022-04-06 12:35:00|1140.6|1139.6|1140.8|1139.8|1141.1|1140.1|1140.5|1139.5|129
1649248800000|2022-04-06 12:40:00|1140.7|1139.7|1140.7|1139.7|1141.1|1140.1|1140.5|1139.5|182
1649249100000|2022-04-06 12:45:00|1140.6|1139.6|1140.6|1139.6|1140.8|1139.8|1140.3|1139.3|574
1649249400000|2022-04-06 12:50:00|1140.5|1139.5|1140.9|1139.9|1141.3|1140.3|1140.4|1139.4|192
1649249700000|2022-04-06 12:55:00|1140.8|1139.8|1141.5|1140.5|1141.8|1140.8|1140.7|1139.7|212
1649250000000|2022-04-06 13:00:00|1141.4|1140.4|1141.9|1140.9|1142.1|1141.1|1141.4|1140.4|151
1649250300000|2022-04-06 13:05:00|1142|1141|1141.9|1140.9|1142.3|1141.3|1141.8|1140.8|93
1649250600000|2022-04-06 13:10:00|1142|1141|1141.8|1140.8|1142.1|1141.1|1141.6|1140.6|105
1649250900000|2022-04-06 13:15:00|1141.9|1140.9|1142.2|1141.2|1142.5|1141.5|1141.7|1140.7|150
1649251200000|2022-04-06 13:20:00|1142.1|1141.1|1141.7|1140.7|1142.4|1141.4|1141.5|1140.5|237
1649251500000|2022-04-06 13:25:00|1141.6|1140.6|1141.8|1140.8|1142.1|1141.1|1141.5|1140.5|588
1649251800000|2022-04-06 13:30:00|1141.5|1141|1140|1139.5|1142.9|1142.4|1138.6|1138.1|4695
1649252100000|2022-04-06 13:35:00|1140.1|1139.6|1137.3|1136.8|1140.3|1139.8|1136.3|1135.8|3261
1649252400000|2022-04-06 13:40:00|1137.2|1136.7|1136.5|1136|1138.1|1137.6|1136.4|1135.9|1880
1649252700000|2022-04-06 13:45:00|1136.6|1136.1|1135.9|1135.4|1137.5|1137|1135.6|1135.1|2270
1649253000000|2022-04-06 13:50:00|1135.8|1135.3|1135.6|1135.1|1137|1136.5|1135.4|1134.9|2483
1649253300000|2022-04-06 13:55:00|1135.5|1135|1134.2|1133.7|1136.2|1135.7|1134.2|1133.7|1785
1649253600000|2022-04-06 14:00:00|1134.3|1133.8|1133|1132.5|1135|1134.5|1132.9|1132.4|2109
1649253900000|2022-04-06 14:05:00|1133.1|1132.6|1133.5|1133|1133.7|1133.2|1132.7|1132.2|2221
1649254200000|2022-04-06 14:10:00|1133.4|1132.9|1134.7|1134.2|1134.7|1134.2|1132.9|1132.4|1950
1649254500000|2022-04-06 14:15:00|1134.8|1134.3|1135|1134.5|1136|1135.5|1134.8|1134.3|2916
1649254800000|2022-04-06 14:20:00|1134.9|1134.4|1136.2|1135.7|1136.8|1136.3|1134.8|1134.3|1985
1649255100000|2022-04-06 14:25:00|1136.3|1135.8|1134.9|1134.4|1136.6|1136.1|1134.9|1134.4|1519
1649255400000|2022-04-06 14:30:00|1134.8|1134.3|1135.9|1135.4|1136.9|1136.4|1134.8|1134.3|2398
1649255700000|2022-04-06 14:35:00|1136|1135.5|1136.7|1136.2|1136.9|1136.4|1135.5|1135|1332
1649256000000|2022-04-06 14:40:00|1136.6|1136.1|1136.6|1136.1|1136.9|1136.4|1135.5|1135|1486
1649256300000|2022-04-06 14:45:00|1136.5|1136|1136.3|1135.8|1136.9|1136.4|1135.6|1135.1|1870
1649256600000|2022-04-06 14:50:00|1136.2|1135.7|1134.8|1134.3|1136.3|1135.8|1134.3|1133.8|2098
1649256900000|2022-04-06 14:55:00|1134.9|1134.4|1134.1|1133.6|1135.7|1135.2|1134.1|1133.6|2587
1649257200000|2022-04-06 15:00:00|1134.2|1133.7|1135.3|1134.8|1135.4|1134.9|1133.8|1133.3|1974
1649257500000|2022-04-06 15:05:00|1135.2|1134.7|1132.8|1132.3|1135.4|1134.9|1132.7|1132.2|3493
1649257800000|2022-04-06 15:10:00|1132.7|1132.2|1133.1|1132.6|1133.4|1132.9|1132.7|1132.2|1369
1649258100000|2022-04-06 15:15:00|1133.2|1132.7|1132.8|1132.3|1134|1133.5|1132.6|1132.1|1560
1649258400000|2022-04-06 15:20:00|1132.7|1132.2|1133.5|1133|1134.2|1133.7|1132.6|1132.1|1112
1649258700000|2022-04-06 15:25:00|1133.4|1132.9|1133.5|1133|1133.6|1133.1|1132.8|1132.3|1153
1649259000000|2022-04-06 15:30:00|1133.6|1133.1|1132.4|1131.9|1133.7|1133.2|1132.2|1131.7|1276
1649259300000|2022-04-06 15:35:00|1132.5|1132|1133|1132.5|1133.2|1132.7|1132.3|1131.8|1012
1649259600000|2022-04-06 15:40:00|1133.1|1132.6|1133.6|1133.1|1134.3|1133.8|1133.1|1132.6|899
1649259900000|2022-04-06 15:45:00|1133.8|1133.3|1134.4|1133.9|1135|1134.5|1133.2|1132.7|679
1649260200000|2022-04-06 15:50:00|1134.5|1134|1134.9|1134.4|1135.3|1134.8|1134|1133.5|925
1649260500000|2022-04-06 15:55:00|1135|1134.5|1134.6|1134.1|1135.7|1135.2|1134.4|1133.9|659
1649260800000|2022-04-06 16:00:00|1134.5|1134|1134.9|1134.4|1135.5|1135|1134.5|1134|1151
1649261100000|2022-04-06 16:05:00|1134.8|1134.3|1134.6|1134.1|1135.5|1135|1134.5|1134|800
1649261400000|2022-04-06 16:10:00|1134.7|1134.2|1133.7|1133.2|1134.7|1134.2|1133.7|1133.2|745
1649261700000|2022-04-06 16:15:00|1133.8|1133.3|1133.3|1132.8|1133.9|1133.4|1133.2|1132.7|714
1649262000000|2022-04-06 16:20:00|1133.2|1132.7|1133.1|1132.6|1133.3|1132.8|1132.7|1132.2|759
1649262300000|2022-04-06 16:25:00|1133|1132.5|1132.5|1132|1133.1|1132.6|1132.4|1131.9|825
1649262600000|2022-04-06 16:30:00|1132.4|1131.9|1132.6|1132.1|1133.1|1132.6|1132.2|1131.7|672
1649262900000|2022-04-06 16:35:00|1132.5|1132|1132.7|1132.2|1132.8|1132.3|1132.1|1131.6|614
1649263200000|2022-04-06 16:40:00|1132.6|1132.1|1132.7|1132.2|1133.2|1132.7|1132.4|1131.9|558
1649263500000|2022-04-06 16:45:00|1132.6|1132.1|1132.7|1132.2|1133|1132.5|1132.1|1131.6|427
1649263800000|2022-04-06 16:50:00|1132.6|1132.1|1132.9|1132.4|1133|1132.5|1132.4|1131.9|434
1649264100000|2022-04-06 16:55:00|1133|1132.5|1132.9|1132.4|1133.1|1132.6|1132.6|1132.1|471
1649264400000|2022-04-06 17:00:00|1132.7|1132.2|1132.7|1132.2|1132.9|1132.4|1132.5|1132|327
1649264700000|2022-04-06 17:05:00|1132.8|1132.3|1132.6|1132.1|1133|1132.5|1132.3|1131.8|578
1649265000000|2022-04-06 17:10:00|1132.7|1132.2|1132.8|1132.3|1133|1132.5|1132.6|1132.1|456
1649265300000|2022-04-06 17:15:00|1132.7|1132.2|1133.2|1132.7|1133.5|1133|1132.6|1132.1|491
1649265600000|2022-04-06 17:20:00|1133.1|1132.6|1134.1|1133.6|1134.3|1133.8|1133|1132.5|453
1649265900000|2022-04-06 17:25:00|1134.2|1133.7|1133.9|1133.4|1134.3|1133.8|1133.5|1133|388
1649266200000|2022-04-06 17:30:00|1134|1133.5|1134.5|1134|1134.6|1134.1|1133.5|1133|330
1649266500000|2022-04-06 17:35:00|1134.6|1134.1|1134.4|1133.9|1134.7|1134.2|1133.8|1133.3|287
1649266800000|2022-04-06 17:40:00|1134.5|1134|1135.6|1135.1|1135.8|1135.3|1134.4|1133.9|511
1649267100000|2022-04-06 17:45:00|1135.5|1135|1136.1|1135.6|1136.2|1135.7|1134.9|1134.4|656
1649267400000|2022-04-06 17:50:00|1136|1135.5|1135.8|1135.3|1136.2|1135.7|1135.5|1135|386
1649267700000|2022-04-06 17:55:00|1135.7|1135.2|1134|1133.5|1135.8|1135.3|1134|1133.5|630
1649268000000|2022-04-06 18:00:00|1134.1|1133.6|1136.9|1136.4|1139.7|1139.2|1133|1132.5|2206
1649268300000|2022-04-06 18:05:00|1137|1136.5|1132.1|1131.6|1137.1|1136.6|1131.7|1131.2|1546
1649268600000|2022-04-06 18:10:00|1132|1131.5|1130.2|1129.7|1132.3|1131.8|1130|1129.5|1262
1649268900000|2022-04-06 18:15:00|1130|1129.5|1129.4|1128.9|1130|1129.5|1127.9|1127.4|2042
1649269200000|2022-04-06 18:20:00|1129.3|1128.8|1130|1129.5|1130.9|1130.4|1129|1128.5|816
1649269500000|2022-04-06 18:25:00|1129.9|1129.4|1131|1130.5|1131.7|1131.2|1129.8|1129.3|830
1649269800000|2022-04-06 18:30:00|1130.9|1130.4|1136.1|1135.6|1137|1136.5|1130.9|1130.4|1864
1649270100000|2022-04-06 18:35:00|1136.2|1135.7|1134.2|1133.7|1137.4|1136.9|1133.6|1133.1|1918
1649270400000|2022-04-06 18:40:00|1134|1133.5|1135|1134.5|1135.7|1135.2|1133.3|1132.8|1393
1649270700000|2022-04-06 18:45:00|1134.8|1134.3|1134.6|1134.1|1136.3|1135.8|1134.5|1134|1145
1649271000000|2022-04-06 18:50:00|1134.7|1134.2|1135.9|1135.4|1136.3|1135.8|1134.4|1133.9|653
1649271300000|2022-04-06 18:55:00|1136|1135.5|1137.4|1136.9|1137.6|1137.1|1136|1135.5|758
1649271600000|2022-04-06 19:00:00|1137.5|1137|1139|1138.5|1140|1139.5|1137.3|1136.8|1432
1649271900000|2022-04-06 19:05:00|1138.9|1138.4|1137.5|1137|1138.9|1138.4|1136.7|1136.2|844
1649272200000|2022-04-06 19:10:00|1137.6|1137.1|1137.1|1136.6|1138.5|1138|1136.3|1135.8|1126
1649272500000|2022-04-06 19:15:00|1137.2|1136.7|1135.7|1135.2|1137.9|1137.4|1135.7|1135.2|795
1649272800000|2022-04-06 19:20:00|1135.9|1135.4|1135.2|1134.7|1135.9|1135.4|1135|1134.5|1078
1649273100000|2022-04-06 19:25:00|1135.3|1134.8|1133.2|1132.7|1135.3|1134.8|1133.1|1132.6|1529
1649273400000|2022-04-06 19:30:00|1133.1|1132.6|1132.9|1132.4|1134.2|1133.7|1132.6|1132.1|913
1649273700000|2022-04-06 19:35:00|1132.8|1132.3|1135|1134.5|1135.2|1134.7|1132.7|1132.2|1033
1649274000000|2022-04-06 19:40:00|1135.1|1134.6|1135.4|1134.9|1135.6|1135.1|1134.1|1133.6|893
1649274300000|2022-04-06 19:45:00|1135.2|1134.7|1135.8|1135.3|1136.8|1136.3|1135|1134.5|1795
1649274600000|2022-04-06 19:50:00|1136.2|1135.7|1134.6|1134.1|1136.6|1136.1|1134.5|1134|1725
1649274900000|2022-04-06 19:55:00|1134.5|1134|1133.4|1132.9|1135.8|1135.3|1133.4|1132.9|7703
1649275200000|2022-04-06 20:00:00|1133.6|1132.6|1133.9|1132.9|1134.4|1133.4|1133.5|1132.5|982
1649275500000|2022-04-06 20:05:00|1134|1133|1134.4|1133.4|1134.4|1133.4|1133.5|1132.5|207
1649275800000|2022-04-06 20:10:00|1134.1|1133.1|1133.3|1132.3|1134.1|1133.1|1133.3|1132.3|83
1649276100000|2022-04-06 20:15:00|1133.1|1132.1|1133.6|1132.6|1133.6|1132.6|1133.1|1132.1|72
1649276400000|2022-04-06 20:20:00|1133.7|1132.7|1133.5|1132.5|1133.8|1132.8|1133.4|1132.4|18
1649276700000|2022-04-06 20:25:00|1133.8|1132.8|1133.6|1132.6|1133.8|1132.8|1133.6|1132.6|6
1649277000000|2022-04-06 20:30:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1649277300000|2022-04-06 20:35:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1
1649277600000|2022-04-06 20:40:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1
1649277900000|2022-04-06 20:45:00|1133.5|1132.5|1133.4|1132.4|1133.5|1132.5|1133.1|1132.1|56
1649278200000|2022-04-06 20:50:00|1133.3|1132.3|1133.5|1132.5|1133.5|1132.5|1133.2|1132.2|17
1649278500000|2022-04-06 20:55:00|1133.7|1132.7|1134.2|1133.2|1134.3|1133.3|1133.7|1132.7|32
1649280000000|2022-04-06 21:20:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|6
1649281500000|2022-04-06 21:45:00|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1
1649282400000|2022-04-06 22:00:00|1142.3|1140.3|1136|1134|1143|1141|1133.8|1131.8|1
1649282700000|2022-04-06 22:05:00|1135.9|1133.9|1136.3|1134.3|1136.4|1134.4|1135.9|1133.9|0
1649283000000|2022-04-06 22:10:00|1136.4|1134.4|1136.3|1134.3|1136.4|1134.4|1136.2|1134.2|0
1649283300000|2022-04-06 22:15:00|1136.5|1134.5|1136.1|1134.1|1136.6|1134.6|1136.1|1134.1|0
1649283600000|2022-04-06 22:20:00|1136.2|1134.2|1136.1|1134.1|1136.3|1134.3|1136.1|1134.1|0
1649283900000|2022-04-06 22:25:00|1136.2|1134.2|1136.1|1134.1|1136.2|1134.2|1136|1134|0
1649284200000|2022-04-06 22:30:00|1136.3|1134.3|1136.7|1134.7|1136.7|1134.7|1136.3|1134.3|0
1649284500000|2022-04-06 22:35:00|1136.6|1134.6|1136.5|1134.5|1136.7|1134.7|1136.5|1134.5|0
1649284800000|2022-04-06 22:40:00|1136.6|1134.6|1136.6|1134.6|1136.7|1134.7|1136.1|1134.1|0
1649285100000|2022-04-06 22:45:00|1136.7|1134.7|1136.4|1134.4|1136.7|1134.7|1136.4|1134.4|0
1649285400000|2022-04-06 22:50:00|1136.3|1134.3|1136|1134|1136.4|1134.4|1135.9|1133.9|0
1649285700000|2022-04-06 22:55:00|1136.1|1134.1|1136.2|1134.2|1136.3|1134.3|1136|1134|0
1649286000000|2022-04-06 23:00:00|1136.1|1134.1|1135.8|1133.8|1136.4|1134.4|1135.8|1133.8|0
1649286300000|2022-04-06 23:05:00|1135.7|1133.7|1135.8|1133.8|1135.9|1133.9|1135.6|1133.6|0
1649286600000|2022-04-06 23:10:00|1135.7|1133.7|1135.7|1133.7|1135.9|1133.9|1135.6|1133.6|0
1649286900000|2022-04-06 23:15:00|1135.8|1133.8|1135.8|1133.8|1135.9|1133.9|1135.7|1133.7|0
1649287200000|2022-04-06 23:20:00|1135.9|1133.9|1135.9|1133.9|1136|1134|1135.9|1133.9|0
1649287500000|2022-04-06 23:25:00|1135.8|1133.8|1135.9|1133.9|1135.9|1133.9|1135.7|1133.7|0
1649287800000|2022-04-06 23:30:00|1135.8|1133.8|1135.1|1133.1|1135.9|1133.9|1134.9|1132.9|0
1649288100000|2022-04-06 23:35:00|1135|1133|1134|1132|1135.1|1133.1|1133.9|1131.9|0
1649288400000|2022-04-06 23:40:00|1134.1|1132.1|1134|1132|1134.2|1132.2|1133.8|1131.8|0
1649288700000|2022-04-06 23:45:00|1134.1|1132.1|1133.8|1131.8|1134.1|1132.1|1133.8|1131.8|0
1649289000000|2022-04-06 23:50:00|1133.7|1131.7|1133.3|1131.3|1133.8|1131.8|1132.9|1130.9|0
1649289300000|2022-04-06 23:55:00|1133.2|1131.2|1132.7|1130.7|1133.3|1131.3|1132.4|1130.4|0
1649289600000|2022-04-07 00:00:00|1128.2|1127.2|1131.8|1130.8|1132.4|1131.4|1128.2|1127.2|41
1649289900000|2022-04-07 00:05:00|1132.3|1131.3|1130.9|1129.9|1132.3|1131.3|1130.5|1129.5|56
1649290200000|2022-04-07 00:10:00|1131.6|1130.6|1131.8|1130.8|1132.2|1131.2|1131.6|1130.6|11
1649290500000|2022-04-07 00:15:00|1131.6|1130.6|1130.9|1129.9|1131.6|1130.6|1130.9|1129.9|12
1649290800000|2022-04-07 00:20:00|1130.6|1129.6|1131.3|1130.3|1131.4|1130.4|1130.6|1129.6|20
1649291100000|2022-04-07 00:25:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|3
1649291400000|2022-04-07 00:30:00|1131.3|1130.3|1131.2|1130.2|1131.3|1130.3|1131.2|1130.2|3
1649291700000|2022-04-07 00:35:00|1131|1130|1131|1130|1131|1130|1131|1130|3
1649292000000|2022-04-07 00:40:00|1131.3|1130.3|1131.8|1130.8|1131.8|1130.8|1131.3|1130.3|5
1649292300000|2022-04-07 00:45:00|1131.4|1130.4|1131.2|1130.2|1131.4|1130.4|1131|1130|6
1649292600000|2022-04-07 00:50:00|1131|1130|1131.6|1130.6|1131.6|1130.6|1131|1130|3
1649292900000|2022-04-07 00:55:00|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|2
1649293200000|2022-04-07 01:00:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1649293500000|2022-04-07 01:05:00|1131.8|1130.8|1133.6|1132.6|1133.6|1132.6|1131.8|1130.8|15
1649293800000|2022-04-07 01:10:00|1133.5|1132.5|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|10
1649294100000|2022-04-07 01:15:00|1133.2|1132.2|1134.5|1133.5|1134.6|1133.6|1132.8|1131.8|57
1649294400000|2022-04-07 01:20:00|1134.3|1133.3|1133.8|1132.8|1134.8|1133.8|1133.8|1132.8|20
1649294700000|2022-04-07 01:25:00|1133.6|1132.6|1132.4|1131.4|1133.6|1132.6|1132.1|1131.1|78
1649295000000|2022-04-07 01:30:00|1132.5|1131.5|1135.8|1134.8|1135.9|1134.9|1132.1|1131.1|146
1649295300000|2022-04-07 01:35:00|1135.6|1134.6|1138.8|1137.8|1138.8|1137.8|1135.6|1134.6|99
1649295600000|2022-04-07 01:40:00|1138.9|1137.9|1141.2|1140.2|1141.2|1140.2|1138.6|1137.6|58
1649295900000|2022-04-07 01:45:00|1141.3|1140.3|1141.2|1140.2|1142.6|1141.6|1140|1139|275
1649296200000|2022-04-07 01:50:00|1141.4|1140.4|1140.2|1139.2|1141.4|1140.4|1140|1139|265
1649296500000|2022-04-07 01:55:00|1140.3|1139.3|1139.1|1138.1|1140.3|1139.3|1138.9|1137.9|52
1649296800000|2022-04-07 02:00:00|1139|1138|1136.8|1135.8|1139.3|1138.3|1136.8|1135.8|98
1649297100000|2022-04-07 02:05:00|1137|1136|1136.6|1135.6|1137.1|1136.1|1136.1|1135.1|54
1649297400000|2022-04-07 02:10:00|1136.7|1135.7|1137.4|1136.4|1137.6|1136.6|1136.4|1135.4|26
1649297700000|2022-04-07 02:15:00|1137.5|1136.5|1136.3|1135.3|1137.8|1136.8|1136.3|1135.3|18
1649298000000|2022-04-07 02:20:00|1136.5|1135.5|1136|1135|1136.6|1135.6|1135.6|1134.6|59
1649298300000|2022-04-07 02:25:00|1136.2|1135.2|1136.3|1135.3|1136.7|1135.7|1136.2|1135.2|20
1649298600000|2022-04-07 02:30:00|1136.7|1135.7|1137|1136|1137.2|1136.2|1136.6|1135.6|11
1649298900000|2022-04-07 02:35:00|1136|1135|1135.6|1134.6|1136|1135|1135.2|1134.2|24
1649299200000|2022-04-07 02:40:00|1135.9|1134.9|1135.3|1134.3|1135.9|1134.9|1135.1|1134.1|62
1649299500000|2022-04-07 02:45:00|1135.5|1134.5|1136|1135|1136|1135|1135.5|1134.5|27
1649299800000|2022-04-07 02:50:00|1135.8|1134.8|1136.4|1135.4|1136.5|1135.5|1135.8|1134.8|15
1649300100000|2022-04-07 02:55:00|1135.9|1134.9|1136.2|1135.2|1136.5|1135.5|1135.9|1134.9|23
1649300400000|2022-04-07 03:00:00|1136.6|1135.6|1135.3|1134.3|1136.6|1135.6|1135.3|1134.3|32
1649300700000|2022-04-07 03:05:00|1135|1134|1134.2|1133.2|1135|1134|1134.2|1133.2|59
1649301000000|2022-04-07 03:10:00|1134.1|1133.1|1133.1|1132.1|1134.1|1133.1|1132.9|1131.9|55
1649301300000|2022-04-07 03:15:00|1132.8|1131.8|1131.4|1130.4|1132.8|1131.8|1130.9|1129.9|29
1649301600000|2022-04-07 03:20:00|1131.2|1130.2|1132.4|1131.4|1132.5|1131.5|1131.2|1130.2|11
1649301900000|2022-04-07 03:25:00|1132.2|1131.2|1129.8|1128.8|1132.2|1131.2|1129.7|1128.7|37
1649302200000|2022-04-07 03:30:00|1129.7|1128.7|1129.4|1128.4|1130.2|1129.2|1129.3|1128.3|35
1649302500000|2022-04-07 03:35:00|1130.2|1129.2|1130.3|1129.3|1130.4|1129.4|1130.2|1129.2|6
1649302800000|2022-04-07 03:40:00|1130.2|1129.2|1130.2|1129.2|1130.5|1129.5|1130.2|1129.2|17
1649303100000|2022-04-07 03:45:00|1131|1130|1131.8|1130.8|1131.8|1130.8|1131|1130|10
1649303400000|2022-04-07 03:50:00|1131.5|1130.5|1130.8|1129.8|1131.5|1130.5|1130.8|1129.8|10
1649303700000|2022-04-07 03:55:00|1130.7|1129.7|1129.4|1128.4|1130.7|1129.7|1129.4|1128.4|58
1649304000000|2022-04-07 04:00:00|1129.2|1128.2|1129.7|1128.7|1129.7|1128.7|1129.1|1128.1|32
1649304300000|2022-04-07 04:05:00|1129.9|1128.9|1129.8|1128.8|1129.9|1128.9|1129.8|1128.8|5
1649304600000|2022-04-07 04:10:00|1129.6|1128.6|1129.7|1128.7|1129.8|1128.8|1129.6|1128.6|19
1649304900000|2022-04-07 04:15:00|1129.6|1128.6|1130.1|1129.1|1130.1|1129.1|1129.6|1128.6|10
1649305200000|2022-04-07 04:20:00|1130|1129|1130|1129|1130.1|1129.1|1129.8|1128.8|11
1649305500000|2022-04-07 04:25:00|1129.7|1128.7|1130|1129|1130|1129|1129.6|1128.6|25
1649305800000|2022-04-07 04:30:00|1130.2|1129.2|1130.5|1129.5|1130.7|1129.7|1130.2|1129.2|23
1649306100000|2022-04-07 04:35:00|1130.7|1129.7|1130.8|1129.8|1130.8|1129.8|1130.7|1129.7|21
1649306400000|2022-04-07 04:40:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|18
1649306700000|2022-04-07 04:45:00|1130.8|1129.8|1130.9|1129.9|1131.2|1130.2|1130.8|1129.8|16
1649307000000|2022-04-07 04:50:00|1131|1130|1130.3|1129.3|1131|1130|1130.3|1129.3|11
1649307300000|2022-04-07 04:55:00|1130.4|1129.4|1130.3|1129.3|1130.4|1129.4|1130.2|1129.2|10
1649307600000|2022-04-07 05:00:00|1130.2|1129.2|1130.5|1129.5|1130.7|1129.7|1129.8|1128.8|112
1649307900000|2022-04-07 05:05:00|1130.4|1129.4|1130.7|1129.7|1130.7|1129.7|1129.5|1128.5|18
1649308200000|2022-04-07 05:10:00|1131.3|1130.3|1131.2|1130.2|1131.7|1130.7|1131|1130|7
1649308500000|2022-04-07 05:15:00|1130.5|1129.5|1130.4|1129.4|1130.8|1129.8|1130.4|1129.4|6
1649308800000|2022-04-07 05:20:00|1130.5|1129.5|1129.8|1128.8|1130.6|1129.6|1129.4|1128.4|13
1649309100000|2022-04-07 05:25:00|1129.4|1128.4|1129.3|1128.3|1129.4|1128.4|1128.8|1127.8|53
1649309400000|2022-04-07 05:30:00|1129.1|1128.1|1129.3|1128.3|1130|1129|1128.6|1127.6|37
1649309700000|2022-04-07 05:35:00|1129.2|1128.2|1131.1|1130.1|1131.1|1130.1|1129.2|1128.2|29
1649310000000|2022-04-07 05:40:00|1131|1130|1130.5|1129.5|1131.2|1130.2|1130.4|1129.4|57
1649310300000|2022-04-07 05:45:00|1130.1|1129.1|1131|1130|1131|1130|1129.7|1128.7|27
1649310600000|2022-04-07 05:50:00|1130.9|1129.9|1132.3|1131.3|1132.3|1131.3|1130.8|1129.8|44
1649310900000|2022-04-07 05:55:00|1132.5|1131.5|1131.4|1130.4|1132.5|1131.5|1131.4|1130.4|56
1649311200000|2022-04-07 06:00:00|1131.6|1130.6|1131.7|1130.7|1132.2|1131.2|1130.5|1129.5|134
1649311500000|2022-04-07 06:05:00|1131.8|1130.8|1134|1133|1134.2|1133.2|1131.8|1130.8|96
1649311800000|2022-04-07 06:10:00|1134.2|1133.2|1133.3|1132.3|1134.3|1133.3|1133.1|1132.1|51
1649312100000|2022-04-07 06:15:00|1133.2|1132.2|1133|1132|1133.3|1132.3|1132.9|1131.9|47
1649312400000|2022-04-07 06:20:00|1132.9|1131.9|1132.8|1131.8|1133.2|1132.2|1132.6|1131.6|68
1649312700000|2022-04-07 06:25:00|1132.9|1131.9|1133.8|1132.8|1133.8|1132.8|1132.7|1131.7|91
1649313000000|2022-04-07 06:30:00|1133.6|1132.6|1132.6|1131.6|1134.2|1133.2|1132.5|1131.5|127
1649313300000|2022-04-07 06:35:00|1132.3|1131.3|1133.2|1132.2|1133.2|1132.2|1132.3|1131.3|80
1649313600000|2022-04-07 06:40:00|1133.1|1132.1|1134.1|1133.1|1134.2|1133.2|1133|1132|104
1649313900000|2022-04-07 06:45:00|1134|1133|1133.3|1132.3|1134.2|1133.2|1133.1|1132.1|193
1649314200000|2022-04-07 06:50:00|1133.5|1132.5|1133.1|1132.1|1133.5|1132.5|1133.1|1132.1|85
1649314500000|2022-04-07 06:55:00|1133|1132|1133.4|1132.4|1133.6|1132.6|1132.9|1131.9|188
1649314800000|2022-04-07 07:00:00|1133.5|1132.5|1133.4|1132.4|1134.5|1133.5|1132.8|1131.8|287
1649315100000|2022-04-07 07:05:00|1133.7|1132.7|1133|1132|1134.2|1133.2|1132.8|1131.8|520
1649315400000|2022-04-07 07:10:00|1133.2|1132.2|1133.8|1132.8|1134.4|1133.4|1133.1|1132.1|307
1649315700000|2022-04-07 07:15:00|1133.7|1132.7|1133.2|1132.2|1134.2|1133.2|1133.2|1132.2|263
1649316000000|2022-04-07 07:20:00|1133.4|1132.4|1133.8|1132.8|1134|1133|1132.7|1131.7|248
1649316300000|2022-04-07 07:25:00|1133.9|1132.9|1132.4|1131.4|1133.9|1132.9|1132.3|1131.3|276
1649316600000|2022-04-07 07:30:00|1132.2|1131.2|1132.4|1131.4|1132.4|1131.4|1131.5|1130.5|359
1649316900000|2022-04-07 07:35:00|1132.5|1131.5|1132.2|1131.2|1132.9|1131.9|1132|1131|133
1649317200000|2022-04-07 07:40:00|1132.1|1131.1|1131.3|1130.3|1132.1|1131.1|1131.2|1130.2|136
1649317500000|2022-04-07 07:45:00|1131.5|1130.5|1131.7|1130.7|1131.9|1130.9|1131.3|1130.3|90
1649317800000|2022-04-07 07:50:00|1131.6|1130.6|1131.4|1130.4|1132|1131|1131.3|1130.3|82
1649318100000|2022-04-07 07:55:00|1131.5|1130.5|1130.4|1129.4|1131.5|1130.5|1130.1|1129.1|532
1649318400000|2022-04-07 08:00:00|1130.5|1129.5|1129.3|1128.3|1130.6|1129.6|1128.3|1127.3|1013
1649318700000|2022-04-07 08:05:00|1129.2|1128.2|1129.8|1128.8|1129.9|1128.9|1128.8|1127.8|356
1649319000000|2022-04-07 08:10:00|1129.7|1128.7|1127.6|1126.6|1129.8|1128.8|1127.5|1126.5|575
1649319300000|2022-04-07 08:15:00|1127.7|1126.7|1127.3|1126.3|1127.8|1126.8|1126.7|1125.7|579
1649319600000|2022-04-07 08:20:00|1127.2|1126.2|1127.5|1126.5|1128|1127|1127.2|1126.2|133
1649319900000|2022-04-07 08:25:00|1127.4|1126.4|1128.1|1127.1|1128.2|1127.2|1127.4|1126.4|219
1649320200000|2022-04-07 08:30:00|1128|1127|1128|1127|1128.3|1127.3|1127.9|1126.9|147
1649320500000|2022-04-07 08:35:00|1128.1|1127.1|1128|1127|1128.4|1127.4|1127.9|1126.9|143
1649320800000|2022-04-07 08:40:00|1128.1|1127.1|1128|1127|1128.3|1127.3|1127.7|1126.7|207
1649321100000|2022-04-07 08:45:00|1128.1|1127.1|1128.1|1127.1|1128.3|1127.3|1127.7|1126.7|154
1649321400000|2022-04-07 08:50:00|1128.4|1127.4|1129|1128|1129|1128|1128.1|1127.1|368
1649321700000|2022-04-07 08:55:00|1128.9|1127.9|1129.5|1128.5|1129.5|1128.5|1128.6|1127.6|136
1649322000000|2022-04-07 09:00:00|1129.6|1128.6|1129|1128|1129.9|1128.9|1129|1128|269
1649322300000|2022-04-07 09:05:00|1128.9|1127.9|1128.5|1127.5|1129.1|1128.1|1128.5|1127.5|239
1649322600000|2022-04-07 09:10:00|1128.4|1127.4|1128.4|1127.4|1128.5|1127.5|1128.2|1127.2|215
1649322900000|2022-04-07 09:15:00|1128.5|1127.5|1129|1128|1129.3|1128.3|1127.9|1126.9|322
1649323200000|2022-04-07 09:20:00|1128.9|1127.9|1129|1128|1129.6|1128.6|1128.8|1127.8|238
1649323500000|2022-04-07 09:25:00|1128.9|1127.9|1128.9|1127.9|1129|1128|1128.5|1127.5|250
1649323800000|2022-04-07 09:30:00|1128.8|1127.8|1129.1|1128.1|1129.5|1128.5|1128.7|1127.7|194
1649324100000|2022-04-07 09:35:00|1129.2|1128.2|1129.5|1128.5|1129.6|1128.6|1128.8|1127.8|211
1649324400000|2022-04-07 09:40:00|1129.6|1128.6|1129.7|1128.7|1130.2|1129.2|1129.3|1128.3|193
1649324700000|2022-04-07 09:45:00|1129.5|1128.5|1129.4|1128.4|1129.7|1128.7|1129.4|1128.4|142
1649325000000|2022-04-07 09:50:00|1129.3|1128.3|1129.8|1128.8|1129.9|1128.9|1129.2|1128.2|188
1649325300000|2022-04-07 09:55:00|1129.7|1128.7|1130.1|1129.1|1130.4|1129.4|1129.7|1128.7|183
1649325600000|2022-04-07 10:00:00|1130.2|1129.2|1130.3|1129.3|1130.9|1129.9|1130.2|1129.2|128
1649325900000|2022-04-07 10:05:00|1130.4|1129.4|1130.1|1129.1|1130.4|1129.4|1130.1|1129.1|83
1649326200000|2022-04-07 10:10:00|1130|1129|1130.8|1129.8|1130.8|1129.8|1129.9|1128.9|185
1649326500000|2022-04-07 10:15:00|1130.7|1129.7|1130.6|1129.6|1131.3|1130.3|1130.4|1129.4|169
1649326800000|2022-04-07 10:20:00|1130.8|1129.8|1130.7|1129.7|1131.3|1130.3|1130.7|1129.7|128
1649327100000|2022-04-07 10:25:00|1130.8|1129.8|1131|1130|1131.1|1130.1|1130.7|1129.7|280
1649327400000|2022-04-07 10:30:00|1130.9|1129.9|1130.4|1129.4|1130.9|1129.9|1130.3|1129.3|115
1649327700000|2022-04-07 10:35:00|1130.3|1129.3|1130.6|1129.6|1130.8|1129.8|1130.1|1129.1|95
1649328000000|2022-04-07 10:40:00|1130.5|1129.5|1129.9|1128.9|1130.6|1129.6|1129.9|1128.9|119
1649328300000|2022-04-07 10:45:00|1130|1129|1130.7|1129.7|1130.7|1129.7|1129.8|1128.8|121
1649328600000|2022-04-07 10:50:00|1130.8|1129.8|1130.4|1129.4|1131|1130|1130.4|1129.4|51
1649328900000|2022-04-07 10:55:00|1130.3|1129.3|1130.1|1129.1|1130.4|1129.4|1129.8|1128.8|129
1649329200000|2022-04-07 11:00:00|1130|1129|1129.2|1128.2|1130.1|1129.1|1129|1128|137
1649329500000|2022-04-07 11:05:00|1129.3|1128.3|1130.3|1129.3|1133.1|1132.1|1128.9|1127.9|1048
1649329800000|2022-04-07 11:10:00|1130.4|1129.4|1131.5|1130.5|1131.6|1130.6|1129.2|1128.2|229
1649330100000|2022-04-07 11:15:00|1131.4|1130.4|1130.5|1129.5|1131.5|1130.5|1130.4|1129.4|70
1649330400000|2022-04-07 11:20:00|1130.4|1129.4|1129.7|1128.7|1130.8|1129.8|1129.7|1128.7|149
1649330700000|2022-04-07 11:25:00|1129.5|1128.5|1128.9|1127.9|1129.7|1128.7|1128.9|1127.9|159
1649331000000|2022-04-07 11:30:00|1129|1128|1129.2|1128.2|1129.9|1128.9|1128.8|1127.8|212
1649331300000|2022-04-07 11:35:00|1129|1128|1129.4|1128.4|1129.5|1128.5|1128.8|1127.8|76
1649331600000|2022-04-07 11:40:00|1129.5|1128.5|1129.8|1128.8|1130.3|1129.3|1129.3|1128.3|184
1649331900000|2022-04-07 11:45:00|1129.7|1128.7|1129.4|1128.4|1129.9|1128.9|1129.2|1128.2|339
1649332200000|2022-04-07 11:50:00|1129.3|1128.3|1129.7|1128.7|1129.8|1128.8|1129|1128|160
1649332500000|2022-04-07 11:55:00|1129.6|1128.6|1129.8|1128.8|1130.2|1129.2|1129.4|1128.4|156
1649332800000|2022-04-07 12:00:00|1129.9|1128.9|1129.1|1128.1|1130.6|1129.6|1129.1|1128.1|157
1649333100000|2022-04-07 12:05:00|1129.2|1128.2|1129.3|1128.3|1129.6|1128.6|1129.2|1128.2|142
1649333400000|2022-04-07 12:10:00|1129.2|1128.2|1128.9|1127.9|1129.4|1128.4|1128.7|1127.7|62
1649333700000|2022-04-07 12:15:00|1128.8|1127.8|1129.6|1128.6|1129.6|1128.6|1128.4|1127.4|141
1649334000000|2022-04-07 12:20:00|1129.5|1128.5|1128.8|1127.8|1129.8|1128.8|1128.7|1127.7|110
1649334300000|2022-04-07 12:25:00|1128.9|1127.9|1128.8|1127.8|1129|1128|1128.5|1127.5|125
1649334600000|2022-04-07 12:30:00|1128.9|1127.9|1129.3|1128.3|1129.3|1128.3|1128.5|1127.5|91
1649334900000|2022-04-07 12:35:00|1129.4|1128.4|1129.1|1128.1|1129.6|1128.6|1128.9|1127.9|106
1649335200000|2022-04-07 12:40:00|1129.2|1128.2|1128.6|1127.6|1129.3|1128.3|1128.5|1127.5|142
1649335500000|2022-04-07 12:45:00|1128.4|1127.4|1128.2|1127.2|1128.8|1127.8|1127.9|1126.9|84
1649335800000|2022-04-07 12:50:00|1128.1|1127.1|1127.5|1126.5|1128.5|1127.5|1126.8|1125.8|471
1649336100000|2022-04-07 12:55:00|1127.4|1126.4|1127.8|1126.8|1128|1127|1127|1126|142
1649336400000|2022-04-07 13:00:00|1127.9|1126.9|1126.5|1125.5|1128.2|1127.2|1126.4|1125.4|687
1649336700000|2022-04-07 13:05:00|1126.3|1125.3|1126.8|1125.8|1127.3|1126.3|1126.2|1125.2|270
1649337000000|2022-04-07 13:10:00|1126.9|1125.9|1127.4|1126.4|1127.5|1126.5|1126.9|1125.9|148
1649337300000|2022-04-07 13:15:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1126.9|1125.9|187
1649337600000|2022-04-07 13:20:00|1127.6|1126.6|1127.4|1126.4|1127.7|1126.7|1127.1|1126.1|191
1649337900000|2022-04-07 13:25:00|1127.5|1126.5|1127.4|1126.4|1127.6|1126.6|1126.8|1125.8|200
1649338200000|2022-04-07 13:30:00|1127.1|1126.6|1129.5|1129|1129.5|1129|1126.1|1125.6|4916
1649338500000|2022-04-07 13:35:00|1129.3|1128.8|1127.4|1126.9|1129.6|1129.1|1126.2|1125.7|1978
1649338800000|2022-04-07 13:40:00|1127.3|1126.8|1124.9|1124.4|1127.5|1127|1124.7|1124.2|1759
1649339100000|2022-04-07 13:45:00|1124.8|1124.3|1124.2|1123.7|1126|1125.5|1123.8|1123.3|1455
1649339400000|2022-04-07 13:50:00|1124.1|1123.6|1125.3|1124.8|1126.1|1125.6|1124|1123.5|925
1649339700000|2022-04-07 13:55:00|1125.5|1125|1125.5|1125|1125.6|1125.1|1124.1|1123.6|1032
1649340000000|2022-04-07 14:00:00|1125.4|1124.9|1124.1|1123.6|1126.8|1126.3|1123.8|1123.3|1713
1649340300000|2022-04-07 14:05:00|1124|1123.5|1123|1122.5|1124.7|1124.2|1122.5|1122|1367
1649340600000|2022-04-07 14:10:00|1122.9|1122.4|1123.9|1123.4|1124.7|1124.2|1122.6|1122.1|633
1649340900000|2022-04-07 14:15:00|1123.8|1123.3|1123.2|1122.7|1124.1|1123.6|1122.8|1122.3|671
1649341200000|2022-04-07 14:20:00|1123.1|1122.6|1122.9|1122.4|1123.2|1122.7|1122.1|1121.6|865
1649341500000|2022-04-07 14:25:00|1123|1122.5|1122.6|1122.1|1123.6|1123.1|1122.3|1121.8|663
1649341800000|2022-04-07 14:30:00|1122.7|1122.2|1124.9|1124.4|1124.9|1124.4|1122.7|1122.2|1438
1649342100000|2022-04-07 14:35:00|1125|1124.5|1123.5|1123|1125.5|1125|1123.3|1122.8|843
1649342400000|2022-04-07 14:40:00|1123.4|1122.9|1122.1|1121.6|1123.4|1122.9|1121.5|1121|1171
1649342700000|2022-04-07 14:45:00|1122.2|1121.7|1121.2|1120.7|1122.6|1122.1|1120.8|1120.3|587
1649343000000|2022-04-07 14:50:00|1121.3|1120.8|1122.1|1121.6|1122.6|1122.1|1121.3|1120.8|810
1649343300000|2022-04-07 14:55:00|1122|1121.5|1122.1|1121.6|1122.5|1122|1121.6|1121.1|758
1649343600000|2022-04-07 15:00:00|1122.2|1121.7|1123.1|1122.6|1123.7|1123.2|1122.1|1121.6|943
1649343900000|2022-04-07 15:05:00|1123|1122.5|1122.2|1121.7|1123.3|1122.8|1122|1121.5|659
1649344200000|2022-04-07 15:10:00|1122.1|1121.6|1121.8|1121.3|1122.7|1122.2|1121.3|1120.8|547
1649344500000|2022-04-07 15:15:00|1121.9|1121.4|1121.1|1120.6|1121.9|1121.4|1120.6|1120.1|673
1649344800000|2022-04-07 15:20:00|1121|1120.5|1121.5|1121|1121.8|1121.3|1121|1120.5|603
1649345100000|2022-04-07 15:25:00|1121.3|1120.8|1120.7|1120.2|1121.8|1121.3|1120|1119.5|1019
1649345400000|2022-04-07 15:30:00|1120.8|1120.3|1119.8|1119.3|1120.9|1120.4|1119.1|1118.6|769
1649345700000|2022-04-07 15:35:00|1119.9|1119.4|1120.9|1120.4|1121.2|1120.7|1119.6|1119.1|1441
1649346000000|2022-04-07 15:40:00|1120.8|1120.3|1120.8|1120.3|1121.6|1121.1|1120.5|1120|616
1649346300000|2022-04-07 15:45:00|1120.7|1120.2|1120.6|1120.1|1121.7|1121.2|1120.6|1120.1|741
1649346600000|2022-04-07 15:50:00|1120.5|1120|1119|1118.5|1120.5|1120|1118.8|1118.3|603
1649346900000|2022-04-07 15:55:00|1119.1|1118.6|1119.9|1119.4|1120.3|1119.8|1119.1|1118.6|730
1649347200000|2022-04-07 16:00:00|1119.8|1119.3|1119.7|1119.2|1120.7|1120.2|1119.6|1119.1|568
1649347500000|2022-04-07 16:05:00|1119.8|1119.3|1120.8|1120.3|1120.9|1120.4|1119.8|1119.3|662
1649347800000|2022-04-07 16:10:00|1120.9|1120.4|1120.8|1120.3|1121.7|1121.2|1120.3|1119.8|964
1649348100000|2022-04-07 16:15:00|1120.9|1120.4|1120.7|1120.2|1121|1120.5|1120.5|1120|363
1649348400000|2022-04-07 16:20:00|1120.6|1120.1|1120.9|1120.4|1121.5|1121|1120.4|1119.9|284
1649348700000|2022-04-07 16:25:00|1120.8|1120.3|1120.8|1120.3|1121.3|1120.8|1120.3|1119.8|352
1649349000000|2022-04-07 16:30:00|1120.7|1120.2|1120.5|1120|1121|1120.5|1120.4|1119.9|409
1649349300000|2022-04-07 16:35:00|1120.3|1119.8|1120|1119.5|1121|1120.5|1119.9|1119.4|473
1649349600000|2022-04-07 16:40:00|1120.1|1119.6|1119.9|1119.4|1120.4|1119.9|1119.8|1119.3|256
1649349900000|2022-04-07 16:45:00|1119.8|1119.3|1119.4|1118.9|1120.3|1119.8|1119.3|1118.8|511
1649350200000|2022-04-07 16:50:00|1119.3|1118.8|1119.9|1119.4|1120|1119.5|1119.3|1118.8|552
1649350500000|2022-04-07 16:55:00|1120|1119.5|1121.1|1120.6|1121.1|1120.6|1119.9|1119.4|467
1649350800000|2022-04-07 17:00:00|1121|1120.5|1122.5|1122|1122.6|1122.1|1121|1120.5|571
1649351100000|2022-04-07 17:05:00|1122.4|1121.9|1122.9|1122.4|1122.9|1122.4|1122.1|1121.6|412
1649351400000|2022-04-07 17:10:00|1122.8|1122.3|1123.4|1122.9|1124.1|1123.6|1122.6|1122.1|353
1649351700000|2022-04-07 17:15:00|1123.3|1122.8|1123.7|1123.2|1124.1|1123.6|1123.1|1122.6|438
1649352000000|2022-04-07 17:20:00|1123.8|1123.3|1123.2|1122.7|1124.5|1124|1123.2|1122.7|595
1649352300000|2022-04-07 17:25:00|1123.3|1122.8|1124.7|1124.2|1125.3|1124.8|1123.3|1122.8|846
1649352600000|2022-04-07 17:30:00|1124.6|1124.1|1124.7|1124.2|1125.5|1125|1124.6|1124.1|1196
1649352900000|2022-04-07 17:35:00|1124.6|1124.1|1124.3|1123.8|1125.2|1124.7|1124.3|1123.8|849
1649353200000|2022-04-07 17:40:00|1124.4|1123.9|1124.3|1123.8|1124.7|1124.2|1124.2|1123.7|667
1649353500000|2022-04-07 17:45:00|1124.2|1123.7|1123.9|1123.4|1125.1|1124.6|1123.7|1123.2|600
1649353800000|2022-04-07 17:50:00|1124|1123.5|1124.1|1123.6|1124.4|1123.9|1123.6|1123.1|263
1649354100000|2022-04-07 17:55:00|1124|1123.5|1126.2|1125.7|1126.4|1125.9|1124|1123.5|632
1649354400000|2022-04-07 18:00:00|1126.4|1125.9|1126.2|1125.7|1126.8|1126.3|1125.8|1125.3|576
1649354700000|2022-04-07 18:05:00|1126.1|1125.6|1126.4|1125.9|1126.4|1125.9|1125.6|1125.1|296
1649355000000|2022-04-07 18:10:00|1126.3|1125.8|1125.7|1125.2|1126.3|1125.8|1125.4|1124.9|504
1649355300000|2022-04-07 18:15:00|1125.8|1125.3|1124.8|1124.3|1125.9|1125.4|1124.6|1124.1|304
1649355600000|2022-04-07 18:20:00|1124.9|1124.4|1125.3|1124.8|1125.4|1124.9|1124.7|1124.2|265
1649355900000|2022-04-07 18:25:00|1125.5|1125|1125.1|1124.6|1126.8|1126.3|1125|1124.5|455
1649356200000|2022-04-07 18:30:00|1125|1124.5|1125.2|1124.7|1125.6|1125.1|1124.8|1124.3|377
1649356500000|2022-04-07 18:35:00|1125.3|1124.8|1125.5|1125|1125.7|1125.2|1125|1124.5|208
1649356800000|2022-04-07 18:40:00|1125.4|1124.9|1125.9|1125.4|1126.1|1125.6|1125.1|1124.6|317
1649357100000|2022-04-07 18:45:00|1125.8|1125.3|1126.3|1125.8|1126.7|1126.2|1125.4|1124.9|932
1649357400000|2022-04-07 18:50:00|1126.2|1125.7|1127|1126.5|1127.2|1126.7|1126|1125.5|521
1649357700000|2022-04-07 18:55:00|1127.1|1126.6|1128.1|1127.6|1128.5|1128|1127.1|1126.6|955
1649358000000|2022-04-07 19:00:00|1127.8|1127.3|1128.5|1128|1128.9|1128.4|1127.7|1127.2|926
1649358300000|2022-04-07 19:05:00|1128.4|1127.9|1128.6|1128.1|1128.9|1128.4|1128|1127.5|959
1649358600000|2022-04-07 19:10:00|1128.5|1128|1129.3|1128.8|1129.4|1128.9|1128.3|1127.8|507
1649358900000|2022-04-07 19:15:00|1129.4|1128.9|1128.4|1127.9|1129.7|1129.2|1128.3|1127.8|745
1649359200000|2022-04-07 19:20:00|1128.3|1127.8|1127.5|1127|1128.3|1127.8|1127.4|1126.9|1052
1649359500000|2022-04-07 19:25:00|1127.6|1127.1|1127.2|1126.7|1128|1127.5|1127.2|1126.7|926
1649359800000|2022-04-07 19:30:00|1127.3|1126.8|1128.5|1128|1128.5|1128|1127.2|1126.7|735
1649360100000|2022-04-07 19:35:00|1128.4|1127.9|1128.4|1127.9|1128.5|1128|1127.8|1127.3|984
1649360400000|2022-04-07 19:40:00|1128.5|1128|1128.4|1127.9|1129|1128.5|1128|1127.5|838
1649360700000|2022-04-07 19:45:00|1128.3|1127.8|1127.8|1127.3|1129.2|1128.7|1127.2|1126.7|1758
1649361000000|2022-04-07 19:50:00|1127.7|1127.2|1126.2|1125.7|1128.1|1127.6|1126|1125.5|1911
1649361300000|2022-04-07 19:55:00|1126.1|1125.6|1124.3|1123.8|1126.3|1125.8|1124.2|1123.7|10381
1649361600000|2022-04-07 20:00:00|1124.5|1124|1125.8|1124.8|1126.1|1125.1|1124.5|1123.5|899
1649361900000|2022-04-07 20:05:00|1125.9|1124.9|1125.9|1124.9|1126|1125|1125.7|1124.7|140
1649362200000|2022-04-07 20:10:00|1125.8|1124.8|1126.1|1125.1|1126.1|1125.1|1125.8|1124.8|264
1649362500000|2022-04-07 20:15:00|1126|1125|1125.7|1124.7|1126|1125|1125.7|1124.7|105
1649362800000|2022-04-07 20:20:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1
1649363100000|2022-04-07 20:25:00|1125.4|1124.4|1124.5|1123.5|1125.4|1124.4|1124.3|1123.3|37
1649363400000|2022-04-07 20:30:00|1124.4|1123.4|1124.2|1123.2|1124.5|1123.5|1124.2|1123.2|24
1649363700000|2022-04-07 20:35:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1124.1|1123.1|6
1649364000000|2022-04-07 20:40:00|1124.7|1123.7|1124.4|1123.4|1124.7|1123.7|1124.4|1123.4|11
1649364300000|2022-04-07 20:45:00|1124.2|1123.2|1124.4|1123.4|1124.4|1123.4|1124.2|1123.2|10
1649364600000|2022-04-07 20:50:00|1124.5|1123.5|1124.8|1123.8|1124.8|1123.8|1124.5|1123.5|27
1649364900000|2022-04-07 20:55:00|1124.9|1123.9|1124.8|1123.8|1125.3|1124.3|1124.8|1123.8|19
1649368800000|2022-04-07 22:00:00|1125.1|1123.1|1125.6|1123.6|1125.6|1123.6|1125|1123|0
1649369100000|2022-04-07 22:05:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1649369400000|2022-04-07 22:10:00|1125.6|1123.6|1125.8|1123.8|1125.9|1123.9|1125.5|1123.5|0
1649369700000|2022-04-07 22:15:00|1125.9|1123.9|1125.6|1123.6|1125.9|1123.9|1125.6|1123.6|0
1649370000000|2022-04-07 22:20:00|1125.7|1123.7|1125.7|1123.7|1125.8|1123.8|1125.6|1123.6|0
1649370300000|2022-04-07 22:25:00|1125.6|1123.6|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1649370600000|2022-04-07 22:30:00|1125.4|1123.4|1125.4|1123.4|1125.6|1123.6|1125.4|1123.4|0
1649370900000|2022-04-07 22:35:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.4|1123.4|0
1649371200000|2022-04-07 22:40:00|1125.6|1123.6|1125.6|1123.6|1125.6|1123.6|1125.5|1123.5|0
1649371500000|2022-04-07 22:45:00|1125.5|1123.5|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1649371800000|2022-04-07 22:50:00|1125.4|1123.4|1125.3|1123.3|1125.5|1123.5|1125.2|1123.2|0
1649372100000|2022-04-07 22:55:00|1125.4|1123.4|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1649372400000|2022-04-07 23:00:00|1125.4|1123.4|1125.3|1123.3|1125.6|1123.6|1125.2|1123.2|0
1649372700000|2022-04-07 23:05:00|1125.4|1123.4|1125.4|1123.4|1125.5|1123.5|1125.4|1123.4|0
1649373000000|2022-04-07 23:10:00|1125.5|1123.5|1126.1|1124.1|1126.1|1124.1|1125.4|1123.4|0
1649373300000|2022-04-07 23:15:00|1126|1124|1125.8|1123.8|1126|1124|1125.8|1123.8|0
1649373600000|2022-04-07 23:20:00|1125.9|1123.9|1126|1124|1126|1124|1125.9|1123.9|0
1649373900000|2022-04-07 23:25:00|1126.1|1124.1|1126.3|1124.3|1126.4|1124.4|1126.1|1124.1|0
1649374200000|2022-04-07 23:30:00|1126.2|1124.2|1126.1|1124.1|1126.2|1124.2|1126|1124|0
1649374500000|2022-04-07 23:35:00|1126.2|1124.2|1126.3|1124.3|1126.3|1124.3|1126|1124|0
1649374800000|2022-04-07 23:40:00|1126.2|1124.2|1126.5|1124.5|1126.7|1124.7|1126.2|1124.2|0
1649375100000|2022-04-07 23:45:00|1126.4|1124.4|1126.7|1124.7|1126.7|1124.7|1126.3|1124.3|0
1649375400000|2022-04-07 23:50:00|1126.8|1124.8|1127|1125|1127.1|1125.1|1126.7|1124.7|0
1649375700000|2022-04-07 23:55:00|1127.1|1125.1|1126.8|1124.8|1127.2|1125.2|1126.8|1124.8|0
1649376000000|2022-04-08 00:00:00|1126.7|1124.7|1125.7|1124.7|1128.5|1127.5|1125|1124|46
1649376300000|2022-04-08 00:05:00|1125.1|1124.1|1124.9|1123.9|1125.9|1124.9|1124.9|1123.9|97
1649376600000|2022-04-08 00:10:00|1124.7|1123.7|1125.5|1124.5|1126.1|1125.1|1124.4|1123.4|151
1649376900000|2022-04-08 00:15:00|1125.3|1124.3|1124.8|1123.8|1125.3|1124.3|1124.2|1123.2|123
1649377200000|2022-04-08 00:20:00|1124.6|1123.6|1124.5|1123.5|1125.2|1124.2|1124.4|1123.4|66
1649377500000|2022-04-08 00:25:00|1124.7|1123.7|1123.6|1122.6|1125|1124|1123.6|1122.6|51
1649377800000|2022-04-08 00:30:00|1123.5|1122.5|1123.8|1122.8|1124.2|1123.2|1123.4|1122.4|50
1649378100000|2022-04-08 00:35:00|1123.7|1122.7|1124|1123|1124.2|1123.2|1123.7|1122.7|31
1649378400000|2022-04-08 00:40:00|1123.7|1122.7|1123.6|1122.6|1123.9|1122.9|1123.3|1122.3|70
1649378700000|2022-04-08 00:45:00|1123.7|1122.7|1123.3|1122.3|1123.8|1122.8|1123.1|1122.1|40
1649379000000|2022-04-08 00:50:00|1123.2|1122.2|1123.7|1122.7|1123.9|1122.9|1122.9|1121.9|72
1649379300000|2022-04-08 00:55:00|1123.9|1122.9|1124.9|1123.9|1124.9|1123.9|1123.4|1122.4|145
1649379600000|2022-04-08 01:00:00|1125|1124|1124.5|1123.5|1125.6|1124.6|1124.4|1123.4|120
1649379900000|2022-04-08 01:05:00|1124.6|1123.6|1124.3|1123.3|1125|1124|1124.3|1123.3|82
1649380200000|2022-04-08 01:10:00|1124.1|1123.1|1123.9|1122.9|1124.5|1123.5|1123.7|1122.7|90
1649380500000|2022-04-08 01:15:00|1123.8|1122.8|1122.5|1121.5|1125.1|1124.1|1122.2|1121.2|117
1649380800000|2022-04-08 01:20:00|1122.2|1121.2|1121.9|1120.9|1123.1|1122.1|1121.7|1120.7|65
1649381100000|2022-04-08 01:25:00|1122.1|1121.1|1123.9|1122.9|1124.2|1123.2|1122.1|1121.1|98
1649381400000|2022-04-08 01:30:00|1124.1|1123.1|1123.8|1122.8|1124.9|1123.9|1123.2|1122.2|208
1649381700000|2022-04-08 01:35:00|1123.7|1122.7|1122.3|1121.3|1124.5|1123.5|1122.3|1121.3|67
1649382000000|2022-04-08 01:40:00|1122.5|1121.5|1124.5|1123.5|1124.5|1123.5|1122|1121|44
1649382300000|2022-04-08 01:45:00|1124.6|1123.6|1125.3|1124.3|1125.5|1124.5|1123.9|1122.9|40
1649382600000|2022-04-08 01:50:00|1124.9|1123.9|1123.3|1122.3|1124.9|1123.9|1123|1122|38
1649382900000|2022-04-08 01:55:00|1123.2|1122.2|1123.1|1122.1|1123.8|1122.8|1123|1122|28
1649383200000|2022-04-08 02:00:00|1122.8|1121.8|1121.4|1120.4|1123.2|1122.2|1121.3|1120.3|113
1649383500000|2022-04-08 02:05:00|1121.2|1120.2|1120.6|1119.6|1121.9|1120.9|1120.6|1119.6|66
1649383800000|2022-04-08 02:10:00|1121|1120|1121.5|1120.5|1121.5|1120.5|1120.6|1119.6|82
1649384100000|2022-04-08 02:15:00|1121.7|1120.7|1121|1120|1121.7|1120.7|1120.2|1119.2|28
1649384400000|2022-04-08 02:20:00|1121.4|1120.4|1122|1121|1122.5|1121.5|1121.2|1120.2|20
1649384700000|2022-04-08 02:25:00|1121.8|1120.8|1122.6|1121.6|1122.6|1121.6|1121.7|1120.7|4
1649385000000|2022-04-08 02:30:00|1122.7|1121.7|1124|1123|1124|1123|1122.5|1121.5|35
1649385300000|2022-04-08 02:35:00|1123.5|1122.5|1123.6|1122.6|1123.6|1122.6|1123.1|1122.1|10
1649385600000|2022-04-08 02:40:00|1123.4|1122.4|1125.2|1124.2|1125.2|1124.2|1123.4|1122.4|32
1649385900000|2022-04-08 02:45:00|1125.3|1124.3|1126|1125|1126.2|1125.2|1125.1|1124.1|35
1649386200000|2022-04-08 02:50:00|1125.5|1124.5|1125.7|1124.7|1126.5|1125.5|1125.3|1124.3|40
1649386500000|2022-04-08 02:55:00|1125.6|1124.6|1124.9|1123.9|1125.7|1124.7|1124.9|1123.9|13
1649386800000|2022-04-08 03:00:00|1125|1124|1123.9|1122.9|1125.2|1124.2|1123.8|1122.8|42
1649387100000|2022-04-08 03:05:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.5|1122.5|8
1649387400000|2022-04-08 03:10:00|1123.6|1122.6|1124|1123|1124.3|1123.3|1123.5|1122.5|57
1649387700000|2022-04-08 03:15:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.3|1122.3|31
1649388000000|2022-04-08 03:20:00|1124|1123|1124.5|1123.5|1124.5|1123.5|1124|1123|2
1649388300000|2022-04-08 03:25:00|1123.8|1122.8|1123|1122|1123.9|1122.9|1122.9|1121.9|13
1649388600000|2022-04-08 03:30:00|1123.2|1122.2|1122.9|1121.9|1123.2|1122.2|1122.6|1121.6|19
1649388900000|2022-04-08 03:35:00|1123.1|1122.1|1122.8|1121.8|1123.3|1122.3|1122.7|1121.7|100
1649389200000|2022-04-08 03:40:00|1122.7|1121.7|1122.9|1121.9|1123|1122|1122.5|1121.5|174
1649389500000|2022-04-08 03:45:00|1123|1122|1123.2|1122.2|1123.5|1122.5|1123|1122|136
1649389800000|2022-04-08 03:50:00|1123|1122|1122.4|1121.4|1123|1122|1122.3|1121.3|151
1649390100000|2022-04-08 03:55:00|1122.7|1121.7|1122.3|1121.3|1122.8|1121.8|1122.3|1121.3|39
1649390400000|2022-04-08 04:00:00|1122.7|1121.7|1122.1|1121.1|1122.7|1121.7|1121.9|1120.9|68
1649390700000|2022-04-08 04:05:00|1122.2|1121.2|1122|1121|1122.3|1121.3|1122|1121|44
1649391000000|2022-04-08 04:10:00|1122.2|1121.2|1122.5|1121.5|1122.7|1121.7|1122.2|1121.2|13
1649391300000|2022-04-08 04:15:00|1122.4|1121.4|1122.2|1121.2|1122.5|1121.5|1122.1|1121.1|95
1649391600000|2022-04-08 04:20:00|1122.1|1121.1|1121.8|1120.8|1122.1|1121.1|1121.8|1120.8|13
1649391900000|2022-04-08 04:25:00|1121.9|1120.9|1122.3|1121.3|1122.3|1121.3|1121.9|1120.9|7
1649392200000|2022-04-08 04:30:00|1122.7|1121.7|1122.5|1121.5|1122.7|1121.7|1122.5|1121.5|4
1649392500000|2022-04-08 04:35:00|1122.9|1121.9|1122.9|1121.9|1123|1122|1122.8|1121.8|5
1649392800000|2022-04-08 04:40:00|1123.1|1122.1|1122.9|1121.9|1123.4|1122.4|1122.9|1121.9|6
1649393100000|2022-04-08 04:45:00|1123|1122|1122.4|1121.4|1123|1122|1122.2|1121.2|15
1649393400000|2022-04-08 04:50:00|1122.2|1121.2|1122|1121|1122.2|1121.2|1122|1121|16
1649393700000|2022-04-08 04:55:00|1121.9|1120.9|1123.4|1122.4|1123.4|1122.4|1121.9|1120.9|69
1649394000000|2022-04-08 05:00:00|1123.6|1122.6|1123.8|1122.8|1124.3|1123.3|1122.9|1121.9|25
1649394300000|2022-04-08 05:05:00|1123.6|1122.6|1123|1122|1123.7|1122.7|1123|1122|59
1649394600000|2022-04-08 05:10:00|1123.7|1122.7|1124.9|1123.9|1124.9|1123.9|1123.4|1122.4|55
1649394900000|2022-04-08 05:15:00|1125.1|1124.1|1127.5|1126.5|1127.5|1126.5|1125.1|1124.1|42
1649395200000|2022-04-08 05:20:00|1127.6|1126.6|1127.5|1126.5|1128.4|1127.4|1127|1126|79
1649395500000|2022-04-08 05:25:00|1127.4|1126.4|1126.8|1125.8|1127.4|1126.4|1126.7|1125.7|75
1649395800000|2022-04-08 05:30:00|1126.7|1125.7|1126.8|1125.8|1126.9|1125.9|1126.5|1125.5|110
1649396100000|2022-04-08 05:35:00|1126.7|1125.7|1126.3|1125.3|1126.7|1125.7|1126|1125|27
1649396400000|2022-04-08 05:40:00|1126.2|1125.2|1126.6|1125.6|1126.6|1125.6|1125.9|1124.9|14
1649396700000|2022-04-08 05:45:00|1126.5|1125.5|1126.6|1125.6|1126.7|1125.7|1126.3|1125.3|41
1649397000000|2022-04-08 05:50:00|1127|1126|1127.8|1126.8|1127.8|1126.8|1126.7|1125.7|22
1649397300000|2022-04-08 05:55:00|1127.6|1126.6|1127.5|1126.5|1128.3|1127.3|1127.5|1126.5|21
1649397600000|2022-04-08 06:00:00|1127.7|1126.7|1126.6|1125.6|1127.7|1126.7|1126.5|1125.5|80
1649397900000|2022-04-08 06:05:00|1127|1126|1126.9|1125.9|1127|1126|1126.5|1125.5|21
1649398200000|2022-04-08 06:10:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.6|1125.6|6
1649398500000|2022-04-08 06:15:00|1126.5|1125.5|1127.1|1126.1|1127.1|1126.1|1126.5|1125.5|9
1649398800000|2022-04-08 06:20:00|1126.9|1125.9|1128.5|1127.5|1128.5|1127.5|1126.9|1125.9|33
1649399100000|2022-04-08 06:25:00|1128.4|1127.4|1128.4|1127.4|1128.8|1127.8|1128.2|1127.2|37
1649399400000|2022-04-08 06:30:00|1127.9|1126.9|1128.3|1127.3|1128.4|1127.4|1127.6|1126.6|155
1649399700000|2022-04-08 06:35:00|1128.1|1127.1|1128.9|1127.9|1129.2|1128.2|1128.1|1127.1|137
1649400000000|2022-04-08 06:40:00|1129|1128|1128.6|1127.6|1129|1128|1128.1|1127.1|53
1649400300000|2022-04-08 06:45:00|1128.8|1127.8|1129.7|1128.7|1129.7|1128.7|1128.7|1127.7|68
1649400600000|2022-04-08 06:50:00|1129.5|1128.5|1130.6|1129.6|1130.7|1129.7|1129.4|1128.4|106
1649400900000|2022-04-08 06:55:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|42
1649401200000|2022-04-08 07:00:00|1131.1|1130.1|1129.5|1128.5|1131.1|1130.1|1129.5|1128.5|136
1649401500000|2022-04-08 07:05:00|1129.6|1128.6|1129.6|1128.6|1129.9|1128.9|1128.9|1127.9|149
1649401800000|2022-04-08 07:10:00|1129.5|1128.5|1130.1|1129.1|1130.2|1129.2|1129.2|1128.2|105
1649402100000|2022-04-08 07:15:00|1130|1129|1130.1|1129.1|1130.2|1129.2|1129.4|1128.4|160
1649402400000|2022-04-08 07:20:00|1130.2|1129.2|1129.5|1128.5|1130.4|1129.4|1129.4|1128.4|71
1649402700000|2022-04-08 07:25:00|1129.4|1128.4|1128.9|1127.9|1129.4|1128.4|1128.6|1127.6|90
1649403000000|2022-04-08 07:30:00|1129|1128|1128.8|1127.8|1129|1128|1128.5|1127.5|86
1649403300000|2022-04-08 07:35:00|1129|1128|1130|1129|1130.2|1129.2|1129|1128|68
1649403600000|2022-04-08 07:40:00|1130.1|1129.1|1130.1|1129.1|1130.2|1129.2|1129.6|1128.6|92
1649403900000|2022-04-08 07:45:00|1130.2|1129.2|1130.3|1129.3|1130.3|1129.3|1129.5|1128.5|80
1649404200000|2022-04-08 07:50:00|1130.4|1129.4|1131.2|1130.2|1131.6|1130.6|1130.4|1129.4|45
1649404500000|2022-04-08 07:55:00|1131.3|1130.3|1131.9|1130.9|1131.9|1130.9|1130.9|1129.9|178
1649404800000|2022-04-08 08:00:00|1131.8|1130.8|1132.9|1131.9|1132.9|1131.9|1131.5|1130.5|177
1649405100000|2022-04-08 08:05:00|1133|1132|1133.2|1132.2|1133.8|1132.8|1132.8|1131.8|151
1649405400000|2022-04-08 08:10:00|1133.5|1132.5|1133.2|1132.2|1133.7|1132.7|1133.1|1132.1|62
1649405700000|2022-04-08 08:15:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133|1132|163
1649406000000|2022-04-08 08:20:00|1133.2|1132.2|1134.5|1133.5|1134.6|1133.6|1133.2|1132.2|287
1649406300000|2022-04-08 08:25:00|1134.6|1133.6|1134.6|1133.6|1134.9|1133.9|1134.4|1133.4|468
1649406600000|2022-04-08 08:30:00|1134.7|1133.7|1134.5|1133.5|1134.9|1133.9|1134.5|1133.5|155
1649406900000|2022-04-08 08:35:00|1134.4|1133.4|1134.4|1133.4|1134.5|1133.5|1134.2|1133.2|165
1649407200000|2022-04-08 08:40:00|1134.3|1133.3|1134|1133|1134.4|1133.4|1133.9|1132.9|145
1649407500000|2022-04-08 08:45:00|1133.9|1132.9|1133.5|1132.5|1133.9|1132.9|1133.3|1132.3|46
1649407800000|2022-04-08 08:50:00|1133.4|1132.4|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|180
1649408100000|2022-04-08 08:55:00|1132.7|1131.7|1132.4|1131.4|1132.7|1131.7|1132.3|1131.3|65
1649408400000|2022-04-08 09:00:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1131.6|1130.6|130
1649408700000|2022-04-08 09:05:00|1132.3|1131.3|1131.9|1130.9|1132.3|1131.3|1131.8|1130.8|30
1649409000000|2022-04-08 09:10:00|1132.2|1131.2|1132.3|1131.3|1132.7|1131.7|1132.2|1131.2|157
1649409300000|2022-04-08 09:15:00|1132.2|1131.2|1132.4|1131.4|1132.6|1131.6|1132.2|1131.2|93
1649409600000|2022-04-08 09:20:00|1132.3|1131.3|1132.4|1131.4|1132.4|1131.4|1132.1|1131.1|88
1649409900000|2022-04-08 09:25:00|1132.5|1131.5|1132.5|1131.5|1132.6|1131.6|1132.5|1131.5|50
1649410200000|2022-04-08 09:30:00|1132.4|1131.4|1132|1131|1132.5|1131.5|1131.9|1130.9|42
1649410500000|2022-04-08 09:35:00|1131.8|1130.8|1131.8|1130.8|1131.9|1130.9|1131.3|1130.3|82
1649410800000|2022-04-08 09:40:00|1131.7|1130.7|1131.4|1130.4|1131.8|1130.8|1131.4|1130.4|49
1649411100000|2022-04-08 09:45:00|1131.5|1130.5|1132.2|1131.2|1132.2|1131.2|1131.3|1130.3|175
1649411400000|2022-04-08 09:50:00|1132.1|1131.1|1131.8|1130.8|1132.2|1131.2|1131.8|1130.8|124
1649411700000|2022-04-08 09:55:00|1131.7|1130.7|1131.7|1130.7|1131.8|1130.8|1131.5|1130.5|148
1649412000000|2022-04-08 10:00:00|1131.6|1130.6|1131.5|1130.5|1131.7|1130.7|1131.2|1130.2|153
1649412300000|2022-04-08 10:05:00|1131.6|1130.6|1131.5|1130.5|1131.6|1130.6|1131.3|1130.3|72
1649412600000|2022-04-08 10:10:00|1131.4|1130.4|1130.7|1129.7|1131.6|1130.6|1130.6|1129.6|138
1649412900000|2022-04-08 10:15:00|1130.9|1129.9|1131|1130|1131.7|1130.7|1130.9|1129.9|216
1649413200000|2022-04-08 10:20:00|1130.9|1129.9|1131.1|1130.1|1131.1|1130.1|1130.7|1129.7|159
1649413500000|2022-04-08 10:25:00|1131|1130|1131|1130|1131.1|1130.1|1130.8|1129.8|104
1649413800000|2022-04-08 10:30:00|1130.9|1129.9|1131|1130|1131.1|1130.1|1130.8|1129.8|88
1649414100000|2022-04-08 10:35:00|1130.9|1129.9|1131.4|1130.4|1131.4|1130.4|1130.9|1129.9|175
1649414400000|2022-04-08 10:40:00|1131.5|1130.5|1131.9|1130.9|1132|1131|1131.4|1130.4|104
1649414700000|2022-04-08 10:45:00|1131.8|1130.8|1132.2|1131.2|1132.3|1131.3|1131.5|1130.5|114
1649415000000|2022-04-08 10:50:00|1132.3|1131.3|1132.7|1131.7|1132.8|1131.8|1132.3|1131.3|157
1649415300000|2022-04-08 10:55:00|1132.8|1131.8|1132.8|1131.8|1132.9|1131.9|1132.4|1131.4|93
1649415600000|2022-04-08 11:00:00|1132.9|1131.9|1132.5|1131.5|1133|1132|1132.5|1131.5|108
1649415900000|2022-04-08 11:05:00|1132.6|1131.6|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|67
1649416200000|2022-04-08 11:10:00|1132.8|1131.8|1132.8|1131.8|1133.1|1132.1|1132.7|1131.7|59
1649416500000|2022-04-08 11:15:00|1132.9|1131.9|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|38
1649416800000|2022-04-08 11:20:00|1132.8|1131.8|1132.7|1131.7|1133|1132|1132.5|1131.5|94
1649417100000|2022-04-08 11:25:00|1132.8|1131.8|1133|1132|1133|1132|1132.7|1131.7|82
1649417400000|2022-04-08 11:30:00|1132.9|1131.9|1132.8|1131.8|1132.9|1131.9|1132.5|1131.5|105
1649417700000|2022-04-08 11:35:00|1132.9|1131.9|1133.1|1132.1|1133.1|1132.1|1132.8|1131.8|36
1649418000000|2022-04-08 11:40:00|1133.2|1132.2|1133.2|1132.2|1133.5|1132.5|1133.2|1132.2|102
1649418300000|2022-04-08 11:45:00|1133.1|1132.1|1133.2|1132.2|1133.3|1132.3|1133.1|1132.1|42
1649418600000|2022-04-08 11:50:00|1133.1|1132.1|1132.9|1131.9|1133.2|1132.2|1132.8|1131.8|43
1649418900000|2022-04-08 11:55:00|1132.8|1131.8|1133|1132|1133|1132|1132.7|1131.7|35
1649419200000|2022-04-08 12:00:00|1132.9|1131.9|1132.4|1131.4|1132.9|1131.9|1132.4|1131.4|149
1649419500000|2022-04-08 12:05:00|1132.3|1131.3|1131.9|1130.9|1132.4|1131.4|1131.6|1130.6|230
1649419800000|2022-04-08 12:10:00|1131.8|1130.8|1131.8|1130.8|1131.9|1130.9|1131.6|1130.6|94
1649420100000|2022-04-08 12:15:00|1131.9|1130.9|1131.7|1130.7|1132.2|1131.2|1131.7|1130.7|111
1649420400000|2022-04-08 12:20:00|1131.8|1130.8|1132.6|1131.6|1132.6|1131.6|1131.8|1130.8|104
1649420700000|2022-04-08 12:25:00|1132.5|1131.5|1132.2|1131.2|1132.6|1131.6|1132.2|1131.2|105
1649421000000|2022-04-08 12:30:00|1132.1|1131.1|1131.7|1130.7|1132.5|1131.5|1131.6|1130.6|123
1649421300000|2022-04-08 12:35:00|1131.6|1130.6|1131.2|1130.2|1131.8|1130.8|1131.2|1130.2|202
1649421600000|2022-04-08 12:40:00|1131.1|1130.1|1131|1130|1131.1|1130.1|1130.7|1129.7|146
1649421900000|2022-04-08 12:45:00|1130.9|1129.9|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|151
1649422200000|2022-04-08 12:50:00|1130.8|1129.8|1130.4|1129.4|1130.8|1129.8|1130|1129|227
1649422500000|2022-04-08 12:55:00|1130.3|1129.3|1130.3|1129.3|1130.8|1129.8|1130.3|1129.3|95
1649422800000|2022-04-08 13:00:00|1130.2|1129.2|1129|1128|1130.2|1129.2|1129|1128|410
1649423100000|2022-04-08 13:05:00|1129.1|1128.1|1128.7|1127.7|1129.1|1128.1|1128.6|1127.6|221
1649423400000|2022-04-08 13:10:00|1128.5|1127.5|1128.2|1127.2|1128.7|1127.7|1128.1|1127.1|138
1649423700000|2022-04-08 13:15:00|1128.3|1127.3|1128.3|1127.3|1128.7|1127.7|1128.2|1127.2|85
1649424000000|2022-04-08 13:20:00|1128.2|1127.2|1127.8|1126.8|1128.3|1127.3|1127.6|1126.6|93
1649424300000|2022-04-08 13:25:00|1127.7|1126.7|1128|1127|1128.1|1127.1|1127.3|1126.3|223
1649424600000|2022-04-08 13:30:00|1127.7|1127.2|1126.2|1125.7|1128.2|1127.7|1125.2|1124.7|3644
1649424900000|2022-04-08 13:35:00|1126.3|1125.8|1125.8|1125.3|1127.3|1126.8|1125.7|1125.2|1882
1649425200000|2022-04-08 13:40:00|1125.7|1125.2|1125.3|1124.8|1126.2|1125.7|1124.5|1124|1573
1649425500000|2022-04-08 13:45:00|1125.2|1124.7|1126.2|1125.7|1127.3|1126.8|1124.7|1124.2|1077
1649425800000|2022-04-08 13:50:00|1126.1|1125.6|1125.5|1125|1126.2|1125.7|1124.6|1124.1|1528
1649426100000|2022-04-08 13:55:00|1125.4|1124.9|1124.3|1123.8|1126|1125.5|1124.3|1123.8|1034
1649426400000|2022-04-08 14:00:00|1124.2|1123.7|1126.2|1125.7|1126.5|1126|1124|1123.5|1228
1649426700000|2022-04-08 14:05:00|1126.3|1125.8|1127.1|1126.6|1127.2|1126.7|1125.2|1124.7|1372
1649427000000|2022-04-08 14:10:00|1127|1126.5|1127.4|1126.9|1127.4|1126.9|1126.5|1126|1672
1649427300000|2022-04-08 14:15:00|1127.5|1127|1127.3|1126.8|1127.7|1127.2|1126.1|1125.6|2000
1649427600000|2022-04-08 14:20:00|1127.4|1126.9|1128.6|1128.1|1129|1128.5|1127.3|1126.8|1417
1649427900000|2022-04-08 14:25:00|1128.7|1128.2|1129.6|1129.1|1129.8|1129.3|1128.3|1127.8|803
1649428200000|2022-04-08 14:30:00|1129.7|1129.2|1129.7|1129.2|1130.4|1129.9|1129.4|1128.9|1036
1649428500000|2022-04-08 14:35:00|1129.8|1129.3|1130.2|1129.7|1130.2|1129.7|1129.2|1128.7|720
1649428800000|2022-04-08 14:40:00|1130.1|1129.6|1129.1|1128.6|1130.4|1129.9|1129.1|1128.6|1204
1649429100000|2022-04-08 14:45:00|1129|1128.5|1127.4|1126.9|1129.5|1129|1127.4|1126.9|1004
1649429400000|2022-04-08 14:50:00|1127.5|1127|1130|1129.5|1130.4|1129.9|1127.5|1127|1156
1649429700000|2022-04-08 14:55:00|1130.1|1129.6|1131.1|1130.6|1131.2|1130.7|1129.9|1129.4|2563
1649430000000|2022-04-08 15:00:00|1130.9|1130.4|1130.6|1130.1|1131.5|1131|1130.3|1129.8|939
1649430300000|2022-04-08 15:05:00|1130.7|1130.2|1130.4|1129.9|1131.1|1130.6|1129.9|1129.4|1068
1649430600000|2022-04-08 15:10:00|1130.3|1129.8|1130.1|1129.6|1130.9|1130.4|1130|1129.5|1197
1649430900000|2022-04-08 15:15:00|1130.2|1129.7|1129.2|1128.7|1130.3|1129.8|1129.2|1128.7|1590
1649431200000|2022-04-08 15:20:00|1129.3|1128.8|1128.7|1128.2|1129.4|1128.9|1128.4|1127.9|1135
1649431500000|2022-04-08 15:25:00|1128.8|1128.3|1128.5|1128|1129.1|1128.6|1128|1127.5|1462
1649431800000|2022-04-08 15:30:00|1128.6|1128.1|1129.1|1128.6|1129.3|1128.8|1128.4|1127.9|1119
1649432100000|2022-04-08 15:35:00|1129|1128.5|1127.9|1127.4|1129|1128.5|1127.4|1126.9|1078
1649432400000|2022-04-08 15:40:00|1128|1127.5|1128|1127.5|1128.2|1127.7|1127.5|1127|1232
1649432700000|2022-04-08 15:45:00|1127.9|1127.4|1128.5|1128|1129|1128.5|1127.8|1127.3|764
1649433000000|2022-04-08 15:50:00|1128.4|1127.9|1128.3|1127.8|1129.2|1128.7|1128.3|1127.8|561
1649433300000|2022-04-08 15:55:00|1128.2|1127.7|1128.4|1127.9|1128.6|1128.1|1128|1127.5|862
1649433600000|2022-04-08 16:00:00|1128.3|1127.8|1128.2|1127.7|1128.9|1128.4|1128|1127.5|710
1649433900000|2022-04-08 16:05:00|1128.3|1127.8|1128.1|1127.6|1128.6|1128.1|1127.7|1127.2|658
1649434200000|2022-04-08 16:10:00|1128|1127.5|1128.6|1128.1|1129.1|1128.6|1127.8|1127.3|520
1649434500000|2022-04-08 16:15:00|1128.7|1128.2|1129.6|1129.1|1129.9|1129.4|1128.2|1127.7|394
1649434800000|2022-04-08 16:20:00|1129.7|1129.2|1130.3|1129.8|1130.4|1129.9|1129.7|1129.2|397
1649435100000|2022-04-08 16:25:00|1130.5|1130|1131|1130.5|1131.1|1130.6|1130.5|1130|288
1649435400000|2022-04-08 16:30:00|1130.9|1130.4|1130.2|1129.7|1130.9|1130.4|1130.2|1129.7|651
1649435700000|2022-04-08 16:35:00|1130.5|1130|1130.9|1130.4|1130.9|1130.4|1130.2|1129.7|426
1649436000000|2022-04-08 16:40:00|1130.8|1130.3|1130.8|1130.3|1131.3|1130.8|1130.6|1130.1|359
1649436300000|2022-04-08 16:45:00|1130.7|1130.2|1130.3|1129.8|1131|1130.5|1130.1|1129.6|277
1649436600000|2022-04-08 16:50:00|1130.2|1129.7|1131.1|1130.6|1131.2|1130.7|1130.2|1129.7|445
1649436900000|2022-04-08 16:55:00|1131|1130.5|1130.8|1130.3|1131.2|1130.7|1130.6|1130.1|272
1649437200000|2022-04-08 17:00:00|1130.9|1130.4|1130.8|1130.3|1130.9|1130.4|1129.9|1129.4|299
1649437500000|2022-04-08 17:05:00|1130.7|1130.2|1130.5|1130|1130.8|1130.3|1130.1|1129.6|179
1649437800000|2022-04-08 17:10:00|1130.6|1130.1|1130|1129.5|1130.6|1130.1|1129.9|1129.4|303
1649438100000|2022-04-08 17:15:00|1129.9|1129.4|1129.4|1128.9|1130|1129.5|1129.3|1128.8|243
1649438400000|2022-04-08 17:20:00|1129.5|1129|1129.4|1128.9|1129.8|1129.3|1129.3|1128.8|262
1649438700000|2022-04-08 17:25:00|1129.3|1128.8|1128.9|1128.4|1129.4|1128.9|1128.9|1128.4|247
1649439000000|2022-04-08 17:30:00|1128.8|1128.3|1128.4|1127.9|1128.9|1128.4|1128.4|1127.9|312
1649439300000|2022-04-08 17:35:00|1128.2|1127.7|1128.2|1127.7|1128.6|1128.1|1128.1|1127.6|230
1649439600000|2022-04-08 17:40:00|1128.1|1127.6|1127.8|1127.3|1128.4|1127.9|1127.5|1127|222
1649439900000|2022-04-08 17:45:00|1128|1127.5|1127.7|1127.2|1128.1|1127.6|1127.5|1127|223
1649440200000|2022-04-08 17:50:00|1127.6|1127.1|1128.4|1127.9|1128.4|1127.9|1127.5|1127|486
1649440500000|2022-04-08 17:55:00|1128.2|1127.7|1128.4|1127.9|1128.7|1128.2|1128|1127.5|304
1649440800000|2022-04-08 18:00:00|1128.3|1127.8|1127.8|1127.3|1128.9|1128.4|1127.6|1127.1|702
1649441100000|2022-04-08 18:05:00|1127.7|1127.2|1128.2|1127.7|1128.3|1127.8|1127.6|1127.1|380
1649441400000|2022-04-08 18:10:00|1128.3|1127.8|1128.4|1127.9|1128.4|1127.9|1128|1127.5|473
1649441700000|2022-04-08 18:15:00|1128.5|1128|1128.2|1127.7|1128.7|1128.2|1127.9|1127.4|328
1649442000000|2022-04-08 18:20:00|1128.3|1127.8|1127.8|1127.3|1129|1128.5|1127.7|1127.2|555
1649442300000|2022-04-08 18:25:00|1127.7|1127.2|1126.4|1125.9|1127.7|1127.2|1126.1|1125.6|968
1649442600000|2022-04-08 18:30:00|1126.3|1125.8|1125.8|1125.3|1126.4|1125.9|1125.7|1125.2|505
1649442900000|2022-04-08 18:35:00|1125.7|1125.2|1126.3|1125.8|1126.6|1126.1|1125.6|1125.1|399
1649443200000|2022-04-08 18:40:00|1126.2|1125.7|1126.3|1125.8|1126.7|1126.2|1126.1|1125.6|352
1649443500000|2022-04-08 18:45:00|1126.4|1125.9|1127|1126.5|1127.1|1126.6|1126.2|1125.7|429
1649443800000|2022-04-08 18:50:00|1127.1|1126.6|1128.4|1127.9|1128.5|1128|1126.9|1126.4|545
1649444100000|2022-04-08 18:55:00|1128.3|1127.8|1128|1127.5|1128.3|1127.8|1127.9|1127.4|417
1649444400000|2022-04-08 19:00:00|1127.9|1127.4|1127.6|1127.1|1128|1127.5|1127.4|1126.9|338
1649444700000|2022-04-08 19:05:00|1127.5|1127|1127.2|1126.7|1127.8|1127.3|1127.1|1126.6|246
1649445000000|2022-04-08 19:10:00|1127.3|1126.8|1127.9|1127.4|1128.8|1128.3|1127|1126.5|427
1649445300000|2022-04-08 19:15:00|1127.8|1127.3|1127.9|1127.4|1128.7|1128.2|1127.6|1127.1|322
1649445600000|2022-04-08 19:20:00|1127.8|1127.3|1127.7|1127.2|1128.3|1127.8|1127.4|1126.9|294
1649445900000|2022-04-08 19:25:00|1127.6|1127.1|1127.9|1127.4|1127.9|1127.4|1127.5|1127|240
1649446200000|2022-04-08 19:30:00|1128|1127.5|1127.2|1126.7|1128.2|1127.7|1127.1|1126.6|281
1649446500000|2022-04-08 19:35:00|1127.1|1126.6|1126.2|1125.7|1127.1|1126.6|1126.2|1125.7|444
1649446800000|2022-04-08 19:40:00|1126.3|1125.8|1127.1|1126.6|1127.1|1126.6|1126.1|1125.6|778
1649447100000|2022-04-08 19:45:00|1127|1126.5|1125.9|1125.4|1127.3|1126.8|1125.9|1125.4|714
1649447400000|2022-04-08 19:50:00|1126.4|1125.9|1125.4|1124.9|1126.4|1125.9|1125|1124.5|1459
1649447700000|2022-04-08 19:55:00|1125.3|1124.8|1125.3|1124.8|1125.5|1125|1124.4|1123.9|8626
1649448000000|2022-04-08 20:00:00|1125.4|1124.4|1125.5|1124.5|1126.1|1125.1|1125.4|1124.4|708
1649448300000|2022-04-08 20:05:00|1125.6|1124.6|1125.9|1124.9|1126|1125|1125.4|1124.4|178
1649448600000|2022-04-08 20:10:00|1125.8|1124.8|1125.9|1124.9|1126.2|1125.2|1125.8|1124.8|94
1649448900000|2022-04-08 20:15:00|1125.7|1124.7|1126|1125|1126|1125|1125.7|1124.7|38
1649449200000|2022-04-08 20:20:00|1126.1|1125.1|1126|1125|1126.1|1125.1|1125.8|1124.8|26
1649449500000|2022-04-08 20:25:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|19
1649449800000|2022-04-08 20:30:00|1126|1125|1126|1125|1126.1|1125.1|1126|1125|59
1649450100000|2022-04-08 20:35:00|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1
1649450400000|2022-04-08 20:40:00|1126|1125|1125.9|1124.9|1126|1125|1125.8|1124.8|7
1649450700000|2022-04-08 20:45:00|1125.7|1124.7|1125.4|1124.4|1125.7|1124.7|1125.4|1124.4|111
1649451000000|2022-04-08 20:50:00|1125.2|1124.2|1125.5|1124.5|1125.6|1124.6|1125.2|1124.2|26
1649451300000|2022-04-08 20:55:00|1125|1124|1126|1124|1126|1124.9|1125|1123.9|14
1649023500000|2022-04-03 22:05:00|1148.2|1146.2|1147.9|1146.9|1149.2|1148.2|1147.9|1146.2|17
1649027100000|2022-04-03 23:05:00|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|1
1649029800000|2022-04-03 23:50:00|1144.3|1143.3|1145|1144|1145|1144|1144.3|1143.3|6
1649030400000|2022-04-04 00:00:00|1144.9|1143.9|1145|1144|1145.1|1144.1|1144.1|1143.1|18
1649030700000|2022-04-04 00:05:00|1144|1143|1145.4|1144.4|1145.4|1144.4|1143.6|1142.6|7
1649031000000|2022-04-04 00:10:00|1144.9|1143.9|1144.1|1143.1|1144.9|1143.9|1144.1|1143.1|4
1649031600000|2022-04-04 00:20:00|1144|1143|1143.9|1142.9|1145.2|1144.2|1143.9|1142.9|4
1649031900000|2022-04-04 00:25:00|||||||||3
1649032200000|2022-04-04 00:30:00|1143.8|1142.8|1143.7|1142.7|1143.8|1142.8|1143.7|1142.7|4
1649032500000|2022-04-04 00:35:00|1143.6|1142.6|1144.6|1143.6|1144.9|1143.9|1143.5|1142.5|8
1649032800000|2022-04-04 00:40:00|1144.7|1143.7|1144.8|1143.8|1144.8|1143.8|1143.6|1142.6|9
1649033100000|2022-04-04 00:45:00|1145.1|1144.1|1145.2|1144.2|1145.3|1144.3|1145|1144|16
1649033400000|2022-04-04 00:50:00|1145.4|1144.4|1145.9|1144.9|1145.9|1144.9|1145.4|1144.4|9
1649033700000|2022-04-04 00:55:00|1145.2|1144.2|1145.7|1144.7|1145.7|1144.7|1145.2|1144.2|3
1649034000000|2022-04-04 01:00:00|1145.9|1144.9|1145.2|1144.2|1145.9|1144.9|1145.2|1144.2|27
1649034300000|2022-04-04 01:05:00|1145.3|1144.3|1146|1145|1146|1145|1145.3|1144.3|34
1649034600000|2022-04-04 01:10:00|1146.1|1145.1|1147.6|1146.6|1148|1147|1145.8|1144.8|50
1649034900000|2022-04-04 01:15:00|1147.9|1146.9|1148.3|1147.3|1149|1148|1147.7|1146.7|62
1649035200000|2022-04-04 01:20:00|1148|1147|1148.4|1147.4|1149.7|1148.7|1148|1147|74
1649035500000|2022-04-04 01:25:00|1148.3|1147.3|1147.6|1146.6|1148.5|1147.5|1146.9|1145.9|84
1649035800000|2022-04-04 01:30:00|1147.3|1146.3|1150.8|1149.8|1151.1|1150.1|1147.3|1146.3|232
1649036100000|2022-04-04 01:35:00|1150.9|1149.9|1150.5|1149.5|1151.6|1150.6|1149.8|1148.8|55
1649036400000|2022-04-04 01:40:00|1150.7|1149.7|1150.7|1149.7|1150.9|1149.9|1150.1|1149.1|26
1649036700000|2022-04-04 01:45:00|1150.5|1149.5|1149.9|1148.9|1151.1|1150.1|1149.8|1148.8|46
1649037000000|2022-04-04 01:50:00|1149.8|1148.8|1151.2|1150.2|1151.5|1150.5|1149.7|1148.7|28
1649037300000|2022-04-04 01:55:00|1150.7|1149.7|1150.3|1149.3|1150.7|1149.7|1150|1149|17
1649037600000|2022-04-04 02:00:00|1149.9|1148.9|1149.5|1148.5|1149.9|1148.9|1149.2|1148.2|42
1649037900000|2022-04-04 02:05:00|1149.3|1148.3|1149.3|1148.3|1149.8|1148.8|1148.7|1147.7|67
1649038200000|2022-04-04 02:10:00|1148.7|1147.7|1150|1149|1150.4|1149.4|1148.7|1147.7|19
1649038500000|2022-04-04 02:15:00|1149.5|1148.5|1150|1149|1150.4|1149.4|1149.5|1148.5|57
1649038800000|2022-04-04 02:20:00|1150.2|1149.2|1150.7|1149.7|1150.7|1149.7|1149.9|1148.9|46
1649039100000|2022-04-04 02:25:00|1150.6|1149.6|1151.2|1150.2|1151.2|1150.2|1150.4|1149.4|32
1649039400000|2022-04-04 02:30:00|1150.9|1149.9|1151.6|1150.6|1151.9|1150.9|1150.9|1149.9|30
1649039700000|2022-04-04 02:35:00|1151.4|1150.4|1151.1|1150.1|1151.7|1150.7|1151|1150|47
1649040000000|2022-04-04 02:40:00|1150.9|1149.9|1150.5|1149.5|1150.9|1149.9|1150.5|1149.5|33
1649040300000|2022-04-04 02:45:00|1151.2|1150.2|1151.3|1150.3|1151.7|1150.7|1151.2|1150.2|16
1649040600000|2022-04-04 02:50:00|1151.5|1150.5|1151.9|1150.9|1151.9|1150.9|1151.3|1150.3|20
1649040900000|2022-04-04 02:55:00|1151.8|1150.8|1152.7|1151.7|1153|1152|1151.6|1150.6|16
1649041200000|2022-04-04 03:00:00|1152.8|1151.8|1152.9|1151.9|1153.2|1152.2|1152.5|1151.5|29
1649041500000|2022-04-04 03:05:00|1152.8|1151.8|1153.3|1152.3|1153.4|1152.4|1152.7|1151.7|20
1649041800000|2022-04-04 03:10:00|1153.4|1152.4|1153.5|1152.5|1153.8|1152.8|1153.2|1152.2|11
1649042100000|2022-04-04 03:15:00|1153.9|1152.9|1153.9|1152.9|1154|1153|1153.5|1152.5|56
1649042400000|2022-04-04 03:20:00|1153.8|1152.8|1153.5|1152.5|1153.8|1152.8|1153.4|1152.4|11
1649042700000|2022-04-04 03:25:00|1153.3|1152.3|1153.4|1152.4|1153.9|1152.9|1153.3|1152.3|15
1649043000000|2022-04-04 03:30:00|1153.5|1152.5|1152.9|1151.9|1153.6|1152.6|1152.9|1151.9|30
1649043300000|2022-04-04 03:35:00|1153|1152|1153.4|1152.4|1153.4|1152.4|1153|1152|54
1649043600000|2022-04-04 03:40:00|1153.3|1152.3|1153.1|1152.1|1153.3|1152.3|1152.5|1151.5|34
1649043900000|2022-04-04 03:45:00|1153|1152|1153.6|1152.6|1153.6|1152.6|1153|1152|72
1649044200000|2022-04-04 03:50:00|1153.9|1152.9|1154.6|1153.6|1154.6|1153.6|1153.9|1152.9|10
1649044500000|2022-04-04 03:55:00|1155.1|1154.1|1154.6|1153.6|1155.1|1154.1|1154.5|1153.5|35
1649044800000|2022-04-04 04:00:00|1154.7|1153.7|1155.2|1154.2|1155.4|1154.4|1154.6|1153.6|44
1649045100000|2022-04-04 04:05:00|1155|1154|1154.8|1153.8|1155.3|1154.3|1154.7|1153.7|12
1649045400000|2022-04-04 04:10:00|1154.9|1153.9|1154.7|1153.7|1154.9|1153.9|1154.7|1153.7|12
1649045700000|2022-04-04 04:15:00|1154.8|1153.8|1154.8|1153.8|1155|1154|1154.7|1153.7|29
1649046000000|2022-04-04 04:20:00|1155|1154|1155.1|1154.1|1155.3|1154.3|1154.8|1153.8|21
1649046300000|2022-04-04 04:25:00|1155|1154|1155.1|1154.1|1155.2|1154.2|1154.9|1153.9|20
1649046600000|2022-04-04 04:30:00|1155.2|1154.2|1155.1|1154.1|1155.2|1154.2|1154.9|1153.9|21
1649046900000|2022-04-04 04:35:00|1155.3|1154.3|1155.1|1154.1|1155.3|1154.3|1155|1154|30
1649047200000|2022-04-04 04:40:00|1155|1154|1154.8|1153.8|1155|1154|1154.6|1153.6|77
1649047500000|2022-04-04 04:45:00|1154.9|1153.9|1154.7|1153.7|1154.9|1153.9|1154.7|1153.7|25
1649047800000|2022-04-04 04:50:00|1154.8|1153.8|1155|1154|1155.1|1154.1|1154.8|1153.8|34
1649048100000|2022-04-04 04:55:00|1155.1|1154.1|1155.2|1154.2|1155.3|1154.3|1155|1154|24
1649048400000|2022-04-04 05:00:00|1155.3|1154.3|1155.5|1154.5|1156.1|1155.1|1155.2|1154.2|123
1649048700000|2022-04-04 05:05:00|1155.6|1154.6|1156.3|1155.3|1156.7|1155.7|1155.6|1154.6|91
1649049000000|2022-04-04 05:10:00|1156.1|1155.1|1156|1155|1156.2|1155.2|1155.7|1154.7|42
1649049300000|2022-04-04 05:15:00|1156.1|1155.1|1157.4|1156.4|1157.4|1156.4|1156.1|1155.1|39
1649049600000|2022-04-04 05:20:00|1157.2|1156.2|1156.5|1155.5|1157.7|1156.7|1156.5|1155.5|49
1649049900000|2022-04-04 05:25:00|1156.4|1155.4|1156.8|1155.8|1157|1156|1156.1|1155.1|48
1649050200000|2022-04-04 05:30:00|1157.5|1156.5|1158.3|1157.3|1158.6|1157.6|1157.4|1156.4|56
1649050500000|2022-04-04 05:35:00|1158.2|1157.2|1158.6|1157.6|1159.4|1158.4|1158|1157|76
1649050800000|2022-04-04 05:40:00|1159.1|1158.1|1158.8|1157.8|1159.2|1158.2|1158.8|1157.8|18
1649051100000|2022-04-04 05:45:00|1159.1|1158.1|1159|1158|1159.2|1158.2|1158.9|1157.9|17
1649051400000|2022-04-04 05:50:00|1159.3|1158.3|1159.4|1158.4|1159.4|1158.4|1158.6|1157.6|22
1649051700000|2022-04-04 05:55:00|1159.6|1158.6|1160.6|1159.6|1160.8|1159.8|1159.5|1158.5|72
1649052000000|2022-04-04 06:00:00|1160.8|1159.8|1161.7|1160.7|1161.8|1160.8|1160.7|1159.7|86
1649052300000|2022-04-04 06:05:00|1161.5|1160.5|1162.4|1161.4|1162.6|1161.6|1161.5|1160.5|79
1649052600000|2022-04-04 06:10:00|1162.5|1161.5|1161.1|1160.1|1162.5|1161.5|1161.1|1160.1|37
1649052900000|2022-04-04 06:15:00|1160.9|1159.9|1160.4|1159.4|1160.9|1159.9|1160|1159|85
1649053200000|2022-04-04 06:20:00|1160.2|1159.2|1161.2|1160.2|1161.2|1160.2|1159.7|1158.7|100
1649053500000|2022-04-04 06:25:00|1161.3|1160.3|1161.4|1160.4|1161.4|1160.4|1160.9|1159.9|106
1649053800000|2022-04-04 06:30:00|1161.6|1160.6|1161.9|1160.9|1161.9|1160.9|1161.2|1160.2|169
1649054100000|2022-04-04 06:35:00|1162|1161|1161.4|1160.4|1162.4|1161.4|1161.3|1160.3|203
1649054400000|2022-04-04 06:40:00|1161.3|1160.3|1160.6|1159.6|1161.4|1160.4|1160.5|1159.5|86
1649054700000|2022-04-04 06:45:00|1160.8|1159.8|1160.4|1159.4|1160.8|1159.8|1160.4|1159.4|256
1649055000000|2022-04-04 06:50:00|1160.3|1159.3|1159.8|1158.8|1160.4|1159.4|1159.7|1158.7|128
1649055300000|2022-04-04 06:55:00|1159.6|1158.6|1159.9|1158.9|1160.1|1159.1|1159.1|1158.1|265
1649055600000|2022-04-04 07:00:00|1160|1159|1160.4|1159.4|1160.5|1159.5|1159|1158|436
1649055900000|2022-04-04 07:05:00|1160.3|1159.3|1159.4|1158.4|1160.4|1159.4|1158.6|1157.6|592
1649056200000|2022-04-04 07:10:00|1159.5|1158.5|1157.8|1156.8|1159.7|1158.7|1157.4|1156.4|633
1649056500000|2022-04-04 07:15:00|1157.7|1156.7|1159.1|1158.1|1159.2|1158.2|1157.1|1156.1|535
1649056800000|2022-04-04 07:20:00|1159|1158|1158.7|1157.7|1159.4|1158.4|1158.5|1157.5|231
1649057100000|2022-04-04 07:25:00|1158.6|1157.6|1159.1|1158.1|1159.3|1158.3|1158.3|1157.3|101
1649057400000|2022-04-04 07:30:00|1159|1158|1159.6|1158.6|1159.6|1158.6|1159|1158|116
1649057700000|2022-04-04 07:35:00|1159.7|1158.7|1160|1159|1160.1|1159.1|1159.5|1158.5|134
1649058000000|2022-04-04 07:40:00|1159.9|1158.9|1159.6|1158.6|1160|1159|1159.4|1158.4|188
1649058300000|2022-04-04 07:45:00|1159.7|1158.7|1159.6|1158.6|1159.8|1158.8|1159.4|1158.4|149
1649058600000|2022-04-04 07:50:00|1159.7|1158.7|1159.8|1158.8|1160|1159|1159.5|1158.5|389
1649058900000|2022-04-04 07:55:00|1159.7|1158.7|1160.3|1159.3|1160.4|1159.4|1159.5|1158.5|666
1649059200000|2022-04-04 08:00:00|1160.4|1159.4|1159.9|1158.9|1160.9|1159.9|1159.6|1158.6|611
1649059500000|2022-04-04 08:05:00|1160|1159|1160.4|1159.4|1160.8|1159.8|1159.5|1158.5|391
1649059800000|2022-04-04 08:10:00|1160.5|1159.5|1160.4|1159.4|1161.2|1160.2|1160.2|1159.2|156
1649060100000|2022-04-04 08:15:00|1160.5|1159.5|1160.8|1159.8|1160.8|1159.8|1160|1159|144
1649060400000|2022-04-04 08:20:00|1160.7|1159.7|1161|1160|1161.3|1160.3|1160.3|1159.3|262
1649060700000|2022-04-04 08:25:00|1160.9|1159.9|1161.3|1160.3|1161.3|1160.3|1160.9|1159.9|301
1649061000000|2022-04-04 08:30:00|1161.2|1160.2|1161.4|1160.4|1161.7|1160.7|1161|1160|199
1649061300000|2022-04-04 08:35:00|1161.3|1160.3|1161|1160|1161.6|1160.6|1160.8|1159.8|386
1649061600000|2022-04-04 08:40:00|1160.9|1159.9|1160.5|1159.5|1161.2|1160.2|1160.5|1159.5|187
1649061900000|2022-04-04 08:45:00|1160.8|1159.8|1160.8|1159.8|1161|1160|1160.8|1159.8|78
1649062200000|2022-04-04 08:50:00|1160.9|1159.9|1161.2|1160.2|1161.2|1160.2|1160.7|1159.7|116
1649062500000|2022-04-04 08:55:00|1161.1|1160.1|1161.1|1160.1|1161.4|1160.4|1161|1160|72
1649062800000|2022-04-04 09:00:00|1161.2|1160.2|1161.9|1160.9|1162.3|1161.3|1161.1|1160.1|352
1649063100000|2022-04-04 09:05:00|1162|1161|1162.8|1161.8|1162.9|1161.9|1162|1161|157
1649063400000|2022-04-04 09:10:00|1162.9|1161.9|1163.8|1162.8|1163.9|1162.9|1162.9|1161.9|575
1649063700000|2022-04-04 09:15:00|1163.7|1162.7|1163|1162|1164.2|1163.2|1162.9|1161.9|230
1649064000000|2022-04-04 09:20:00|1162.9|1161.9|1162.7|1161.7|1163.1|1162.1|1162.5|1161.5|262
1649064300000|2022-04-04 09:25:00|1162.6|1161.6|1162.4|1161.4|1162.7|1161.7|1162.4|1161.4|179
1649064600000|2022-04-04 09:30:00|1162.3|1161.3|1162|1161|1162.6|1161.6|1162|1161|130
1649064900000|2022-04-04 09:35:00|1161.9|1160.9|1162.7|1161.7|1162.8|1161.8|1161.9|1160.9|87
1649065200000|2022-04-04 09:40:00|1162.8|1161.8|1162.5|1161.5|1162.9|1161.9|1162.4|1161.4|103
1649065500000|2022-04-04 09:45:00|1162.3|1161.3|1162.6|1161.6|1162.9|1161.9|1162.2|1161.2|290
1649065800000|2022-04-04 09:50:00|1162.7|1161.7|1161.8|1160.8|1162.7|1161.7|1161.8|1160.8|109
1649066100000|2022-04-04 09:55:00|1161.9|1160.9|1162.3|1161.3|1162.6|1161.6|1161.9|1160.9|118
1649066400000|2022-04-04 10:00:00|1162.2|1161.2|1162.2|1161.2|1162.6|1161.6|1162.2|1161.2|309
1649066700000|2022-04-04 10:05:00|1162.3|1161.3|1162.6|1161.6|1162.8|1161.8|1162.3|1161.3|144
1649067000000|2022-04-04 10:10:00|1162.7|1161.7|1162.8|1161.8|1162.8|1161.8|1162.3|1161.3|87
1649067300000|2022-04-04 10:15:00|1162.9|1161.9|1162.7|1161.7|1163.4|1162.4|1162.7|1161.7|184
1649067600000|2022-04-04 10:20:00|1162.8|1161.8|1163.1|1162.1|1163.2|1162.2|1162.6|1161.6|247
1649067900000|2022-04-04 10:25:00|1163|1162|1162.8|1161.8|1163.1|1162.1|1162.7|1161.7|496
1649068200000|2022-04-04 10:30:00|1162.7|1161.7|1162.4|1161.4|1162.7|1161.7|1162.3|1161.3|83
1649068500000|2022-04-04 10:35:00|1162.5|1161.5|1162.3|1161.3|1162.5|1161.5|1162.1|1161.1|85
1649068800000|2022-04-04 10:40:00|1162.2|1161.2|1162.5|1161.5|1162.7|1161.7|1162.2|1161.2|241
1649069100000|2022-04-04 10:45:00|1162.4|1161.4|1162.2|1161.2|1162.4|1161.4|1162.1|1161.1|67
1649069400000|2022-04-04 10:50:00|1162|1161|1161.7|1160.7|1162.2|1161.2|1161.7|1160.7|71
1649069700000|2022-04-04 10:55:00|1161.6|1160.6|1162|1161|1162|1161|1161.5|1160.5|59
1649070000000|2022-04-04 11:00:00|1162.2|1161.2|1162.3|1161.3|1162.4|1161.4|1162.1|1161.1|162
1649070300000|2022-04-04 11:05:00|1162.2|1161.2|1162.3|1161.3|1162.4|1161.4|1162.1|1161.1|70
1649070600000|2022-04-04 11:10:00|1162.4|1161.4|1161.9|1160.9|1162.5|1161.5|1161.8|1160.8|39
1649070900000|2022-04-04 11:15:00|1162|1161|1162.8|1161.8|1163|1162|1161.9|1160.9|414
1649071200000|2022-04-04 11:20:00|1162.7|1161.7|1162.5|1161.5|1163|1162|1162.5|1161.5|111
1649071500000|2022-04-04 11:25:00|1162.3|1161.3|1162.3|1161.3|1162.3|1161.3|1162.1|1161.1|71
1649071800000|2022-04-04 11:30:00|1162.2|1161.2|1162.1|1161.1|1162.4|1161.4|1162|1161|172
1649072100000|2022-04-04 11:35:00|1162|1161|1161.7|1160.7|1162.1|1161.1|1161.6|1160.6|86
1649072400000|2022-04-04 11:40:00|1161.6|1160.6|1161.6|1160.6|1161.7|1160.7|1161.4|1160.4|77
1649072700000|2022-04-04 11:45:00|1161.5|1160.5|1161.2|1160.2|1161.6|1160.6|1161|1160|117
1649073000000|2022-04-04 11:50:00|1161.1|1160.1|1161.5|1160.5|1161.6|1160.6|1161|1160|47
1649073300000|2022-04-04 11:55:00|1161.6|1160.6|1161.7|1160.7|1162.1|1161.1|1161.5|1160.5|229
1649073600000|2022-04-04 12:00:00|1161.6|1160.6|1161.1|1160.1|1162|1161|1161.1|1160.1|313
1649073900000|2022-04-04 12:05:00|1161|1160|1160.6|1159.6|1161.1|1160.1|1160.5|1159.5|65
1649074200000|2022-04-04 12:10:00|1160.5|1159.5|1161.4|1160.4|1161.5|1160.5|1160.5|1159.5|86
1649074500000|2022-04-04 12:15:00|1161.3|1160.3|1161.7|1160.7|1161.7|1160.7|1161.3|1160.3|183
1649074800000|2022-04-04 12:20:00|1161.8|1160.8|1162|1161|1162.2|1161.2|1161.6|1160.6|230
1649075100000|2022-04-04 12:25:00|1162.1|1161.1|1161.6|1160.6|1162.5|1161.5|1161.6|1160.6|174
1649075400000|2022-04-04 12:30:00|1161.7|1160.7|1162.3|1161.3|1162.3|1161.3|1161.6|1160.6|184
1649075700000|2022-04-04 12:35:00|1162.2|1161.2|1161.7|1160.7|1162.3|1161.3|1161.7|1160.7|329
1649076000000|2022-04-04 12:40:00|1161.8|1160.8|1161.7|1160.7|1162|1161|1161.5|1160.5|157
1649076300000|2022-04-04 12:45:00|1161.6|1160.6|1161.2|1160.2|1161.6|1160.6|1160.8|1159.8|209
1649076600000|2022-04-04 12:50:00|1161.3|1160.3|1161.6|1160.6|1161.7|1160.7|1161.3|1160.3|114
1649076900000|2022-04-04 12:55:00|1161.7|1160.7|1161.5|1160.5|1161.7|1160.7|1161.3|1160.3|636
1649077200000|2022-04-04 13:00:00|1161.6|1160.6|1162.2|1161.2|1162.3|1161.3|1161.6|1160.6|237
1649077500000|2022-04-04 13:05:00|1162.3|1161.3|1162.2|1161.2|1162.4|1161.4|1162.2|1161.2|134
1649077800000|2022-04-04 13:10:00|1162.1|1161.1|1162.7|1161.7|1162.7|1161.7|1162.1|1161.1|218
1649078100000|2022-04-04 13:15:00|1162.8|1161.8|1163.3|1162.3|1163.3|1162.3|1162.8|1161.8|89
1649078400000|2022-04-04 13:20:00|1163.2|1162.2|1163.4|1162.4|1163.5|1162.5|1163|1162|203
1649078700000|2022-04-04 13:25:00|1163.5|1162.5|1163.3|1162.3|1163.7|1162.7|1162.9|1161.9|639
1649079000000|2022-04-04 13:30:00|1163.1|1162.6|1159.8|1159.3|1163.6|1163.1|1159|1158.5|4964
1649079300000|2022-04-04 13:35:00|1159.7|1159.2|1160.9|1160.4|1161.5|1161|1159.5|1159|1043
1649079600000|2022-04-04 13:40:00|1161.1|1160.6|1163.8|1163.3|1164|1163.5|1161.1|1160.6|1634
1649079900000|2022-04-04 13:45:00|1163.9|1163.4|1165.2|1164.7|1165.4|1164.9|1163.7|1163.2|4244
1649080200000|2022-04-04 13:50:00|1165.3|1164.8|1165.1|1164.6|1166|1165.5|1164.5|1164|3733
1649080500000|2022-04-04 13:55:00|1165.2|1164.7|1165.2|1164.7|1166|1165.5|1164.9|1164.4|1294
1649080800000|2022-04-04 14:00:00|1165.3|1164.8|1164.2|1163.7|1165.4|1164.9|1163|1162.5|1949
1649081100000|2022-04-04 14:05:00|1164.3|1163.8|1165|1164.5|1165.6|1165.1|1163.7|1163.2|1881
1649081400000|2022-04-04 14:10:00|1165.1|1164.6|1164.9|1164.4|1166.1|1165.6|1164.8|1164.3|1628
1649081700000|2022-04-04 14:15:00|1164.8|1164.3|1164.6|1164.1|1165.1|1164.6|1163.4|1162.9|874
1649082000000|2022-04-04 14:20:00|1164.7|1164.2|1164.8|1164.3|1165|1164.5|1163.6|1163.1|1140
1649082300000|2022-04-04 14:25:00|1164.7|1164.2|1166.5|1166|1166.6|1166.1|1164.3|1163.8|2647
1649082600000|2022-04-04 14:30:00|1166.4|1165.9|1165.6|1165.1|1166.4|1165.9|1165.4|1164.9|1646
1649082900000|2022-04-04 14:35:00|1165.7|1165.2|1166.5|1166|1166.8|1166.3|1164.8|1164.3|1817
1649083200000|2022-04-04 14:40:00|1166.4|1165.9|1166.4|1165.9|1166.6|1166.1|1165.6|1165.1|1069
1649083500000|2022-04-04 14:45:00|1166.5|1166|1167.1|1166.6|1167.2|1166.7|1165.8|1165.3|1167
1649083800000|2022-04-04 14:50:00|1167|1166.5|1168.1|1167.6|1168.7|1168.2|1167|1166.5|1838
1649084100000|2022-04-04 14:55:00|1168|1167.5|1168.3|1167.8|1168.6|1168.1|1167.5|1167|856
1649084400000|2022-04-04 15:00:00|1168.2|1167.7|1169.7|1169.2|1169.8|1169.3|1168.2|1167.7|1573
1649084700000|2022-04-04 15:05:00|1169.8|1169.3|1169.4|1168.9|1170|1169.5|1168.9|1168.4|1415
1649085000000|2022-04-04 15:10:00|1169.3|1168.8|1168.5|1168|1169.3|1168.8|1168|1167.5|929
1649085300000|2022-04-04 15:15:00|1168.6|1168.1|1168.4|1167.9|1168.6|1168.1|1167.9|1167.4|752
1649085600000|2022-04-04 15:20:00|1168.3|1167.8|1167.6|1167.1|1168.4|1167.9|1167.2|1166.7|665
1649085900000|2022-04-04 15:25:00|1167.7|1167.2|1168.2|1167.7|1168.2|1167.7|1167.6|1167.1|486
1649086200000|2022-04-04 15:30:00|1168.1|1167.6|1167.5|1167|1168.8|1168.3|1167.5|1167|1345
1649086500000|2022-04-04 15:35:00|1167.4|1166.9|1168|1167.5|1168.3|1167.8|1167.3|1166.8|1340
1649086800000|2022-04-04 15:40:00|1167.9|1167.4|1167.7|1167.2|1168.2|1167.7|1167.5|1167|1152
1649087100000|2022-04-04 15:45:00|1167.6|1167.1|1167.8|1167.3|1167.9|1167.4|1167.3|1166.8|942
1649087400000|2022-04-04 15:50:00|1167.9|1167.4|1167.8|1167.3|1168|1167.5|1167.5|1167|451
1649087700000|2022-04-04 15:55:00|1167.9|1167.4|1167.9|1167.4|1168|1167.5|1167.6|1167.1|533
1649088000000|2022-04-04 16:00:00|1167.8|1167.3|1167.6|1167.1|1168.3|1167.8|1167.6|1167.1|472
1649088300000|2022-04-04 16:05:00|1167.7|1167.2|1166.9|1166.4|1167.7|1167.2|1166.9|1166.4|679
1649088600000|2022-04-04 16:10:00|1167|1166.5|1167|1166.5|1167.4|1166.9|1166.5|1166|649
1649088900000|2022-04-04 16:15:00|1167.1|1166.6|1167|1166.5|1167.2|1166.7|1166.8|1166.3|366
1649089200000|2022-04-04 16:20:00|1166.9|1166.4|1167|1166.5|1167.1|1166.6|1166.7|1166.2|387
1649089500000|2022-04-04 16:25:00|1166.9|1166.4|1167.2|1166.7|1167.3|1166.8|1166.6|1166.1|588
1649089800000|2022-04-04 16:30:00|1167.1|1166.6|1167|1166.5|1167.3|1166.8|1166.8|1166.3|650
1649090100000|2022-04-04 16:35:00|1167.1|1166.6|1166.1|1165.6|1167.2|1166.7|1165.9|1165.4|514
1649090400000|2022-04-04 16:40:00|1166.2|1165.7|1165.7|1165.2|1166.2|1165.7|1165.4|1164.9|348
1649090700000|2022-04-04 16:45:00|1165.6|1165.1|1165.5|1165|1165.6|1165.1|1165.2|1164.7|446
1649091000000|2022-04-04 16:50:00|1165.4|1164.9|1165.5|1165|1165.5|1165|1165.2|1164.7|195
1649091300000|2022-04-04 16:55:00|1165.4|1164.9|1165.9|1165.4|1166|1165.5|1165.3|1164.8|269
1649091600000|2022-04-04 17:00:00|1165.8|1165.3|1165.3|1164.8|1165.9|1165.4|1165.1|1164.6|237
1649091900000|2022-04-04 17:05:00|1165.2|1164.7|1165.5|1165|1165.7|1165.2|1165.2|1164.7|249
1649092200000|2022-04-04 17:10:00|1165.4|1164.9|1165.3|1164.8|1165.5|1165|1165.2|1164.7|156
1649092500000|2022-04-04 17:15:00|1165.4|1164.9|1165.9|1165.4|1166|1165.5|1165.1|1164.6|271
1649092800000|2022-04-04 17:20:00|1166|1165.5|1166.4|1165.9|1166.4|1165.9|1165.6|1165.1|250
1649093100000|2022-04-04 17:25:00|1166.3|1165.8|1166.2|1165.7|1166.3|1165.8|1166|1165.5|135
1649093400000|2022-04-04 17:30:00|1166.1|1165.6|1165.7|1165.2|1166.1|1165.6|1165.6|1165.1|427
1649093700000|2022-04-04 17:35:00|1165.8|1165.3|1165.8|1165.3|1166|1165.5|1165.5|1165|197
1649094000000|2022-04-04 17:40:00|1165.9|1165.4|1166.2|1165.7|1166.4|1165.9|1165.6|1165.1|341
1649094300000|2022-04-04 17:45:00|1166.3|1165.8|1166.2|1165.7|1166.4|1165.9|1166.2|1165.7|115
1649094600000|2022-04-04 17:50:00|1166.3|1165.8|1166.3|1165.8|1166.6|1166.1|1166.3|1165.8|188
1649094900000|2022-04-04 17:55:00|1166.4|1165.9|1166.7|1166.2|1166.8|1166.3|1166.3|1165.8|194
1649095200000|2022-04-04 18:00:00|1166.6|1166.1|1166.5|1166|1166.6|1166.1|1166.1|1165.6|300
1649095500000|2022-04-04 18:05:00|1166.6|1166.1|1165.5|1165|1166.6|1166.1|1165.3|1164.8|723
1649095800000|2022-04-04 18:10:00|1165.4|1164.9|1166|1165.5|1166.1|1165.6|1165.4|1164.9|253
1649096100000|2022-04-04 18:15:00|1165.9|1165.4|1166.4|1165.9|1166.5|1166|1165.7|1165.2|301
1649096400000|2022-04-04 18:20:00|1166.3|1165.8|1166.4|1165.9|1166.7|1166.2|1166.2|1165.7|140
1649096700000|2022-04-04 18:25:00|1166.5|1166|1167.1|1166.6|1167.3|1166.8|1166.5|1166|196
1649097000000|2022-04-04 18:30:00|1167.2|1166.7|1167.1|1166.6|1167.4|1166.9|1166.9|1166.4|208
1649097300000|2022-04-04 18:35:00|1167.2|1166.7|1166.9|1166.4|1167.2|1166.7|1166.7|1166.2|177
1649097600000|2022-04-04 18:40:00|1167|1166.5|1167.5|1167|1167.5|1167|1166.9|1166.4|160
1649097900000|2022-04-04 18:45:00|1167.4|1166.9|1167.5|1167|1167.8|1167.3|1167.4|1166.9|243
1649098200000|2022-04-04 18:50:00|1167.6|1167.1|1167.5|1167|1167.6|1167.1|1167.2|1166.7|138
1649098500000|2022-04-04 18:55:00|1167.7|1167.2|1167.2|1166.7|1167.7|1167.2|1167.2|1166.7|359
1649098800000|2022-04-04 19:00:00|1167.1|1166.6|1166.9|1166.4|1167.2|1166.7|1166.3|1165.8|467
1649099100000|2022-04-04 19:05:00|1167|1166.5|1167.1|1166.6|1167.3|1166.8|1166.9|1166.4|402
1649099400000|2022-04-04 19:10:00|1167.2|1166.7|1167.2|1166.7|1167.4|1166.9|1166.8|1166.3|478
1649099700000|2022-04-04 19:15:00|1167.3|1166.8|1167.5|1167|1167.5|1167|1167.1|1166.6|432
1649100000000|2022-04-04 19:20:00|1167.6|1167.1|1167.9|1167.4|1168.2|1167.7|1167.6|1167.1|324
1649100300000|2022-04-04 19:25:00|1168|1167.5|1167.6|1167.1|1168.4|1167.9|1167.5|1167|256
1649100600000|2022-04-04 19:30:00|1167.5|1167|1167.6|1167.1|1167.9|1167.4|1167.2|1166.7|512
1649100900000|2022-04-04 19:35:00|1167.5|1167|1168|1167.5|1168|1167.5|1167.4|1166.9|357
1649101200000|2022-04-04 19:40:00|1168.1|1167.6|1167.4|1166.9|1168.3|1167.8|1167.2|1166.7|404
1649101500000|2022-04-04 19:45:00|1167.3|1166.8|1167.3|1166.8|1167.9|1167.4|1167|1166.5|565
1649101800000|2022-04-04 19:50:00|1167.6|1167.1|1167.9|1167.4|1168.3|1167.8|1167.5|1167|974
1649102100000|2022-04-04 19:55:00|1167.7|1167.2|1168.3|1167.8|1168.3|1167.8|1167|1166.5|4546
1649102400000|2022-04-04 20:00:00|1168|1167.3|1167.3|1166.3|1168.3|1167.3|1167.3|1166.3|843
1649102700000|2022-04-04 20:05:00|1167.4|1166.4|1167.9|1166.9|1167.9|1166.9|1167.3|1166.3|131
1649103000000|2022-04-04 20:10:00|1167.7|1166.7|1167.5|1166.5|1167.7|1166.7|1167.5|1166.5|19
1649103300000|2022-04-04 20:15:00|1167.6|1166.6|1168.2|1167.2|1168.3|1167.3|1167.6|1166.6|45
1649103900000|2022-04-04 20:25:00|1168.5|1167.5|1168.5|1167.5|1168.7|1167.7|1168.2|1167.2|52
1649104200000|2022-04-04 20:30:00|1168.1|1167.1|1168.1|1167.1|1168.2|1167.2|1168|1167|92
1649104500000|2022-04-04 20:35:00|1167.7|1166.7|1167.6|1166.6|1167.8|1166.8|1167.5|1166.5|101
1649104800000|2022-04-04 20:40:00|1167.9|1166.9|1168.7|1167.7|1168.7|1167.7|1167.9|1166.9|75
1649105100000|2022-04-04 20:45:00|1168.9|1167.9|1168.7|1167.7|1169|1168|1168.7|1167.7|25
1649105400000|2022-04-04 20:50:00|1168.8|1167.8|1168.6|1167.6|1168.8|1167.8|1168.4|1167.4|10
1649105700000|2022-04-04 20:55:00|1168.5|1167.5|1167.1|1166.1|1168.8|1167.8|1167.1|1166.1|24
1649109600000|2022-04-04 22:00:00|1167.7|1165.7|1167.4|1165.4|1167.7|1165.7|1167.2|1165.2|0
1649109900000|2022-04-04 22:05:00|1167.3|1165.3|1167.4|1165.4|1167.5|1165.5|1167.3|1165.3|0
1649110200000|2022-04-04 22:10:00|1167.3|1165.3|1167.4|1165.4|1167.5|1165.5|1167.3|1165.3|0
1649110500000|2022-04-04 22:15:00|1167.5|1165.5|1167.3|1165.3|1167.5|1165.5|1167.2|1165.2|0
1649110800000|2022-04-04 22:20:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.2|1165.2|0
1649111100000|2022-04-04 22:25:00|1167.3|1165.3|1167.3|1165.3|1167.4|1165.4|1167.1|1165.1|0
1649111400000|2022-04-04 22:30:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|0
1649111700000|2022-04-04 22:35:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167|1165|0
1649112000000|2022-04-04 22:40:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649112300000|2022-04-04 22:45:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1167.2|1165.2|0
1649112600000|2022-04-04 22:50:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1649112900000|2022-04-04 22:55:00|1167.2|1165.2|1167.2|1165.2|1167.2|1165.2|1167.1|1165.1|0
1649113200000|2022-04-04 23:00:00|1167.1|1165.1|1167.2|1165.2|1167.2|1165.2|1167.1|1165.1|0
1649113500000|2022-04-04 23:05:00|1167.1|1165.1|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|0
1649113800000|2022-04-04 23:10:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1649114400000|2022-04-04 23:20:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649114700000|2022-04-04 23:25:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1167|1165|0
1649115000000|2022-04-04 23:30:00|1167.2|1165.2|1167.5|1165.5|1167.5|1165.5|1167.1|1165.1|0
1649115300000|2022-04-04 23:35:00|1167.4|1165.4|1167.4|1165.4|1167.5|1165.5|1167.4|1165.4|0
1649115600000|2022-04-04 23:40:00|1167.3|1165.3|1167.4|1165.4|1167.4|1165.4|1167.3|1165.3|0
1649115900000|2022-04-04 23:45:00|1167.3|1165.3|1167|1165|1167.4|1165.4|1167|1165|0
1649116200000|2022-04-04 23:50:00|1167.1|1165.1|1167|1165|1167.1|1165.1|1166.9|1164.9|0
1649116500000|2022-04-04 23:55:00|1167.1|1165.1|1166.8|1164.8|1167.1|1165.1|1166.8|1164.8|0
1649116800000|2022-04-05 00:00:00|1167.7|1166.7|1166.2|1165.2|1167.8|1166.8|1166.1|1165.1|11
1649117100000|2022-04-05 00:05:00|1165.1|1164.1|1164.4|1163.4|1165.2|1164.2|1164.4|1163.4|22
1649117400000|2022-04-05 00:10:00|1164.6|1163.6|1166.3|1165.3|1166.5|1165.5|1164.6|1163.6|46
1649117700000|2022-04-05 00:15:00|1166.1|1165.1|1166|1165|1166.1|1165.1|1165.4|1164.4|44
1649118000000|2022-04-05 00:20:00|1165.7|1164.7|1165.7|1164.7|1165.8|1164.8|1165.7|1164.7|4
1649118300000|2022-04-05 00:25:00|1165.9|1164.9|1165.7|1164.7|1165.9|1164.9|1165.7|1164.7|14
1649118600000|2022-04-05 00:30:00|1165.8|1164.8|1165.6|1164.6|1165.8|1164.8|1165.1|1164.1|70
1649118900000|2022-04-05 00:35:00|1166|1165|1166|1165|1166.1|1165.1|1165.8|1164.8|8
1649119200000|2022-04-05 00:40:00|1165.9|1164.9|1166.1|1165.1|1166.1|1165.1|1165.9|1164.9|3
1649119500000|2022-04-05 00:45:00|1165.8|1164.8|1166|1165|1166|1165|1165.8|1164.8|16
1649119800000|2022-04-05 00:50:00|1165.7|1164.7|1166.2|1165.2|1166.5|1165.5|1165.7|1164.7|12
1649120100000|2022-04-05 00:55:00|1166.1|1165.1|1166.6|1165.6|1166.7|1165.7|1165.9|1164.9|15
1649120400000|2022-04-05 01:00:00|1167.1|1166.1|1167.1|1166.1|1167.5|1166.5|1167.1|1166.1|57
1649120700000|2022-04-05 01:05:00|1166.9|1165.9|1167|1166|1167.1|1166.1|1166.9|1165.9|19
1649121000000|2022-04-05 01:10:00|1167.1|1166.1|1166.9|1165.9|1167.1|1166.1|1166.8|1165.8|77
1649121300000|2022-04-05 01:15:00|1166.8|1165.8|1167.2|1166.2|1167.2|1166.2|1166.7|1165.7|75
1649121600000|2022-04-05 01:20:00|1167.1|1166.1|1167.5|1166.5|1167.5|1166.5|1167.1|1166.1|14
1649121900000|2022-04-05 01:25:00|1167.1|1166.1|1166.4|1165.4|1167.1|1166.1|1166.4|1165.4|47
1649122200000|2022-04-05 01:30:00|1166.3|1165.3|1166.6|1165.6|1166.7|1165.7|1166.3|1165.3|20
1649122500000|2022-04-05 01:35:00|1166.7|1165.7|1166.9|1165.9|1166.9|1165.9|1166.7|1165.7|2
1649122800000|2022-04-05 01:40:00|1166.8|1165.8|1166.9|1165.9|1166.9|1165.9|1166.8|1165.8|4
1649123400000|2022-04-05 01:50:00|1167|1166|1167.4|1166.4|1167.4|1166.4|1167|1166|4
1649123700000|2022-04-05 01:55:00|1167.3|1166.3|1167.7|1166.7|1167.8|1166.8|1167.3|1166.3|5
1649124000000|2022-04-05 02:00:00|1167.4|1166.4|1167.5|1166.5|1167.5|1166.5|1167.4|1166.4|2
1649124300000|2022-04-05 02:05:00|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|3
1649124600000|2022-04-05 02:10:00|1167.3|1166.3|1167.5|1166.5|1167.5|1166.5|1167.3|1166.3|2
1649124900000|2022-04-05 02:15:00|1167.3|1166.3|1167|1166|1167.3|1166.3|1167|1166|29
1649125200000|2022-04-05 02:20:00|1166.9|1165.9|1167.1|1166.1|1167.1|1166.1|1166.8|1165.8|33
1649125500000|2022-04-05 02:25:00|1167.2|1166.2|1167.2|1166.2|1167.4|1166.4|1167.1|1166.1|17
1649125800000|2022-04-05 02:30:00|1167|1166|1167.1|1166.1|1167.3|1166.3|1166.9|1165.9|29
1649126100000|2022-04-05 02:35:00|1167.2|1166.2|1167.3|1166.3|1167.4|1166.4|1167.2|1166.2|11
1649126400000|2022-04-05 02:40:00|1167.4|1166.4|1167.3|1166.3|1167.4|1166.4|1167.3|1166.3|14
1649126700000|2022-04-05 02:45:00|1167.2|1166.2|1166.9|1165.9|1167.4|1166.4|1166.9|1165.9|49
1649127000000|2022-04-05 02:50:00|1167|1166|1166.8|1165.8|1167|1166|1166.8|1165.8|11
1649127300000|2022-04-05 02:55:00|1167|1166|1167|1166|1167|1166|1167|1166|1
1649128500000|2022-04-05 03:15:00|1167.3|1166.3|1167.3|1166.3|1167.3|1166.3|1167.3|1166.3|2
1649129100000|2022-04-05 03:25:00|1167.1|1166.1|1167.1|1166.1|1167.1|1166.1|1167.1|1166.1|1
1649129400000|2022-04-05 03:30:00|1166.6|1165.6|1168.7|1167.7|1168.7|1167.7|1166.6|1165.6|13
1649129700000|2022-04-05 03:35:00|1168.6|1167.6|1169|1168|1169|1168|1168.6|1167.6|13
1649130000000|2022-04-05 03:40:00|1169.1|1168.1|1169|1168|1169.1|1168.1|1169|1168|10
1649130300000|2022-04-05 03:45:00|1168.6|1167.6|1168.5|1167.5|1168.6|1167.6|1168.5|1167.5|4
1649130600000|2022-04-05 03:50:00|1168.8|1167.8|1168.7|1167.7|1168.8|1167.8|1168.5|1167.5|9
1649130900000|2022-04-05 03:55:00|1168.6|1167.6|1168.9|1167.9|1168.9|1167.9|1168.6|1167.6|12
1649131500000|2022-04-05 04:05:00|1168.7|1167.7|1168.4|1167.4|1168.7|1167.7|1168.4|1167.4|8
1649131800000|2022-04-05 04:10:00|1168.5|1167.5|1168.4|1167.4|1168.7|1167.7|1168.4|1167.4|9
1649132100000|2022-04-05 04:15:00|1168.2|1167.2|1168.2|1167.2|1168.4|1167.4|1168.2|1167.2|7
1649132400000|2022-04-05 04:20:00|1168.1|1167.1|1168|1167|1168.1|1167.1|1167.9|1166.9|54
1649132700000|2022-04-05 04:25:00|1167.9|1166.9|1167.8|1166.8|1168.1|1167.1|1167.7|1166.7|50
1649133000000|2022-04-05 04:30:00|1167.7|1166.7|1168.5|1167.5|1168.7|1167.7|1167.6|1166.6|76
1649133300000|2022-04-05 04:35:00|1168.4|1167.4|1168.3|1167.3|1168.6|1167.6|1168.2|1167.2|53
1649133600000|2022-04-05 04:40:00|1168.4|1167.4|1168.7|1167.7|1168.7|1167.7|1168.3|1167.3|10
1649133900000|2022-04-05 04:45:00|1168.3|1167.3|1168.2|1167.2|1168.4|1167.4|1168.2|1167.2|46
1649134200000|2022-04-05 04:50:00|1168.3|1167.3|1168.4|1167.4|1168.5|1167.5|1168.2|1167.2|15
1649134500000|2022-04-05 04:55:00|1168.5|1167.5|1168.6|1167.6|1168.6|1167.6|1168.4|1167.4|4
1649134800000|2022-04-05 05:00:00|1168.8|1167.8|1168.9|1167.9|1169.2|1168.2|1168.8|1167.8|6
1649135400000|2022-04-05 05:10:00|1168.6|1167.6|1168.7|1167.7|1168.7|1167.7|1168.6|1167.6|4
1649135700000|2022-04-05 05:15:00|1168.8|1167.8|1168.8|1167.8|1169|1168|1168.7|1167.7|26
1649136000000|2022-04-05 05:20:00|1168.7|1167.7|1168.9|1167.9|1168.9|1167.9|1168.6|1167.6|37
1649136300000|2022-04-05 05:25:00|1169|1168|1168.8|1167.8|1169|1168|1168.8|1167.8|26
1649136600000|2022-04-05 05:30:00|1168.6|1167.6|1168.8|1167.8|1168.8|1167.8|1168.3|1167.3|50
1649136900000|2022-04-05 05:35:00|1168.7|1167.7|1168.8|1167.8|1169.2|1168.2|1168.7|1167.7|94
1649137200000|2022-04-05 05:40:00|1168.9|1167.9|1168.9|1167.9|1168.9|1167.9|1168.7|1167.7|29
1649137500000|2022-04-05 05:45:00|1168.7|1167.7|1168.6|1167.6|1168.9|1167.9|1168.6|1167.6|29
1649137800000|2022-04-05 05:50:00|1168.7|1167.7|1169.2|1168.2|1169.2|1168.2|1168.6|1167.6|31
1649138100000|2022-04-05 05:55:00|1169.4|1168.4|1169.4|1168.4|1169.4|1168.4|1169.3|1168.3|3
1649138400000|2022-04-05 06:00:00|1169.5|1168.5|1170|1169|1170.1|1169.1|1169.4|1168.4|49
1649138700000|2022-04-05 06:05:00|1169.9|1168.9|1170|1169|1170.2|1169.2|1169.9|1168.9|9
1649139000000|2022-04-05 06:10:00|1169.8|1168.8|1169.4|1168.4|1169.9|1168.9|1169.4|1168.4|33
1649139300000|2022-04-05 06:15:00|1169.2|1168.2|1168.8|1167.8|1169.3|1168.3|1168.8|1167.8|29
1649139600000|2022-04-05 06:20:00|1168.9|1167.9|1169|1168|1169.2|1168.2|1168.6|1167.6|47
1649139900000|2022-04-05 06:25:00|1168.9|1167.9|1169.1|1168.1|1169.5|1168.5|1168.7|1167.7|83
1649140200000|2022-04-05 06:30:00|1169|1168|1169.5|1168.5|1169.7|1168.7|1169|1168|148
1649140500000|2022-04-05 06:35:00|1169.6|1168.6|1169.6|1168.6|1169.7|1168.7|1169.5|1168.5|39
1649140800000|2022-04-05 06:40:00|1169.5|1168.5|1169.4|1168.4|1169.6|1168.6|1169.4|1168.4|62
1649141100000|2022-04-05 06:45:00|1169.5|1168.5|1169.9|1168.9|1169.9|1168.9|1169.5|1168.5|75
1649141400000|2022-04-05 06:50:00|1170|1169|1170.2|1169.2|1170.3|1169.3|1169.8|1168.8|96
1649141700000|2022-04-05 06:55:00|1170.3|1169.3|1169.9|1168.9|1170.3|1169.3|1169.7|1168.7|61
1649142000000|2022-04-05 07:00:00|1170.1|1169.1|1171.4|1170.4|1172|1171|1170.1|1169.1|395
1649142300000|2022-04-05 07:05:00|1171.5|1170.5|1170.8|1169.8|1171.5|1170.5|1170.4|1169.4|109
1649142600000|2022-04-05 07:10:00|1170.9|1169.9|1170.6|1169.6|1171.2|1170.2|1169.9|1168.9|146
1649142900000|2022-04-05 07:15:00|1170.7|1169.7|1171.6|1170.6|1171.6|1170.6|1170.2|1169.2|172
1649143200000|2022-04-05 07:20:00|1171.7|1170.7|1171|1170|1171.9|1170.9|1171|1170|268
1649143500000|2022-04-05 07:25:00|1170.9|1169.9|1172.2|1171.2|1172.4|1171.4|1170.7|1169.7|240
1649143800000|2022-04-05 07:30:00|1172.1|1171.1|1171.9|1170.9|1172.5|1171.5|1171.8|1170.8|166
1649144100000|2022-04-05 07:35:00|1172.1|1171.1|1172.9|1171.9|1173.5|1172.5|1172.1|1171.1|189
1649144400000|2022-04-05 07:40:00|1172.8|1171.8|1173.7|1172.7|1173.7|1172.7|1172.8|1171.8|108
1649144700000|2022-04-05 07:45:00|1173.5|1172.5|1173.7|1172.7|1173.8|1172.8|1173.1|1172.1|77
1649145000000|2022-04-05 07:50:00|1173.5|1172.5|1173.1|1172.1|1173.5|1172.5|1172.8|1171.8|84
1649145300000|2022-04-05 07:55:00|1173.2|1172.2|1172.7|1171.7|1173.3|1172.3|1172.6|1171.6|201
1649145600000|2022-04-05 08:00:00|1172.6|1171.6|1172.4|1171.4|1173.1|1172.1|1172.3|1171.3|203
1649145900000|2022-04-05 08:05:00|1172.3|1171.3|1172.2|1171.2|1172.4|1171.4|1172.1|1171.1|230
1649146200000|2022-04-05 08:10:00|1172.3|1171.3|1172.6|1171.6|1172.9|1171.9|1172.3|1171.3|107
1649146500000|2022-04-05 08:15:00|1172.7|1171.7|1172.1|1171.1|1172.7|1171.7|1172|1171|142
1649146800000|2022-04-05 08:20:00|1172.2|1171.2|1172.6|1171.6|1172.6|1171.6|1172.2|1171.2|75
1649147100000|2022-04-05 08:25:00|1172.5|1171.5|1171.6|1170.6|1172.6|1171.6|1171.6|1170.6|96
1649147400000|2022-04-05 08:30:00|1171.5|1170.5|1171|1170|1171.5|1170.5|1170.8|1169.8|185
1649147700000|2022-04-05 08:35:00|1170.9|1169.9|1171|1170|1171.2|1170.2|1170.7|1169.7|33
1649148000000|2022-04-05 08:40:00|1170.9|1169.9|1171.3|1170.3|1171.4|1170.4|1170.9|1169.9|18
1649148300000|2022-04-05 08:45:00|1171.2|1170.2|1171|1170|1171.4|1170.4|1171|1170|28
1649148600000|2022-04-05 08:50:00|1171.1|1170.1|1170.8|1169.8|1171.4|1170.4|1170.8|1169.8|39
1649148900000|2022-04-05 08:55:00|1170.7|1169.7|1170.8|1169.8|1170.9|1169.9|1170.5|1169.5|125
1649149200000|2022-04-05 09:00:00|1170.9|1169.9|1171|1170|1171.2|1170.2|1170.8|1169.8|61
1649149500000|2022-04-05 09:05:00|1171.1|1170.1|1171.1|1170.1|1171.3|1170.3|1171.1|1170.1|47
1649149800000|2022-04-05 09:10:00|1171.2|1170.2|1171.3|1170.3|1171.4|1170.4|1171.2|1170.2|31
1649150100000|2022-04-05 09:15:00|1171.4|1170.4|1171|1170|1171.4|1170.4|1170.9|1169.9|15
1649150400000|2022-04-05 09:20:00|1171.1|1170.1|1171|1170|1171.5|1170.5|1171|1170|86
1649150700000|2022-04-05 09:25:00|1170.9|1169.9|1170.4|1169.4|1170.9|1169.9|1170|1169|83
1649151000000|2022-04-05 09:30:00|1170.5|1169.5|1170.3|1169.3|1170.6|1169.6|1170.1|1169.1|93
1649151300000|2022-04-05 09:35:00|1170.4|1169.4|1169.6|1168.6|1170.4|1169.4|1169.5|1168.5|113
1649151600000|2022-04-05 09:40:00|1169.4|1168.4|1169.1|1168.1|1169.5|1168.5|1169|1168|125
1649151900000|2022-04-05 09:45:00|1169|1168|1168.6|1167.6|1169.1|1168.1|1168.5|1167.5|206
1649152200000|2022-04-05 09:50:00|1168.5|1167.5|1168.9|1167.9|1169|1168|1168.5|1167.5|78
1649152500000|2022-04-05 09:55:00|1168.8|1167.8|1168.8|1167.8|1169|1168|1168.6|1167.6|74
1649152800000|2022-04-05 10:00:00|1168.7|1167.7|1168.5|1167.5|1169.2|1168.2|1168.4|1167.4|74
1649153100000|2022-04-05 10:05:00|1168.4|1167.4|1167.7|1166.7|1168.7|1167.7|1167.5|1166.5|346
1649153400000|2022-04-05 10:10:00|1167.6|1166.6|1168|1167|1168|1167|1167.5|1166.5|97
1649153700000|2022-04-05 10:15:00|1167.9|1166.9|1168.3|1167.3|1168.4|1167.4|1167.9|1166.9|73
1649154000000|2022-04-05 10:20:00|1168.4|1167.4|1167.7|1166.7|1168.4|1167.4|1167.3|1166.3|108
1649154300000|2022-04-05 10:25:00|1167.8|1166.8|1167.6|1166.6|1167.8|1166.8|1167.3|1166.3|176
1649154600000|2022-04-05 10:30:00|1167.7|1166.7|1167.1|1166.1|1168|1167|1167.1|1166.1|104
1649154900000|2022-04-05 10:35:00|1167.2|1166.2|1167.1|1166.1|1167.4|1166.4|1166.8|1165.8|190
1649155200000|2022-04-05 10:40:00|1167|1166|1167.4|1166.4|1167.4|1166.4|1167|1166|55
1649155500000|2022-04-05 10:45:00|1167.5|1166.5|1167.8|1166.8|1167.8|1166.8|1167.4|1166.4|47
1649155800000|2022-04-05 10:50:00|1167.7|1166.7|1168.4|1167.4|1168.4|1167.4|1167.7|1166.7|195
1649156100000|2022-04-05 10:55:00|1168.3|1167.3|1168.4|1167.4|1168.5|1167.5|1168|1167|110
1649156400000|2022-04-05 11:00:00|1168.5|1167.5|1168.4|1167.4|1168.6|1167.6|1168.1|1167.1|91
1649156700000|2022-04-05 11:05:00|1168.5|1167.5|1167.8|1166.8|1168.5|1167.5|1167.8|1166.8|92
1649157000000|2022-04-05 11:10:00|1167.7|1166.7|1167.7|1166.7|1167.9|1166.9|1167.5|1166.5|54
1649157300000|2022-04-05 11:15:00|1167.8|1166.8|1168|1167|1168|1167|1167.8|1166.8|60
1649157600000|2022-04-05 11:20:00|1167.9|1166.9|1168|1167|1168.3|1167.3|1167.9|1166.9|46
1649157900000|2022-04-05 11:25:00|1168.1|1167.1|1168.5|1167.5|1168.5|1167.5|1168.1|1167.1|28
1649158200000|2022-04-05 11:30:00|1168.6|1167.6|1168.3|1167.3|1168.7|1167.7|1168.3|1167.3|53
1649158500000|2022-04-05 11:35:00|1168.4|1167.4|1168.6|1167.6|1168.7|1167.7|1168.4|1167.4|63
1649158800000|2022-04-05 11:40:00|1168.8|1167.8|1168.7|1167.7|1168.8|1167.8|1168.5|1167.5|34
1649159100000|2022-04-05 11:45:00|1168.6|1167.6|1168.6|1167.6|1168.7|1167.7|1168.4|1167.4|19
1649159400000|2022-04-05 11:50:00|1168.7|1167.7|1168.5|1167.5|1168.7|1167.7|1168.5|1167.5|31
1649159700000|2022-04-05 11:55:00|1168.4|1167.4|1168.4|1167.4|1168.7|1167.7|1168.2|1167.2|168
1649160000000|2022-04-05 12:00:00|1168.1|1167.1|1168.3|1167.3|1168.5|1167.5|1168.1|1167.1|89
1649160300000|2022-04-05 12:05:00|1168.2|1167.2|1167.6|1166.6|1168.2|1167.2|1167.5|1166.5|99
1649160600000|2022-04-05 12:10:00|1167.7|1166.7|1167.7|1166.7|1167.8|1166.8|1167.5|1166.5|74
1649160900000|2022-04-05 12:15:00|1167.6|1166.6|1167.2|1166.2|1167.6|1166.6|1167.1|1166.1|112
1649161200000|2022-04-05 12:20:00|1167.1|1166.1|1166.8|1165.8|1167.5|1166.5|1166.8|1165.8|51
1649161500000|2022-04-05 12:25:00|1166.9|1165.9|1167|1166|1167.2|1166.2|1166.8|1165.8|81
1649161800000|2022-04-05 12:30:00|1167.1|1166.1|1167.3|1166.3|1167.5|1166.5|1167.1|1166.1|72
1649162100000|2022-04-05 12:35:00|1167.4|1166.4|1167.4|1166.4|1167.5|1166.5|1167.2|1166.2|38
1649162400000|2022-04-05 12:40:00|1167.6|1166.6|1167.3|1166.3|1167.6|1166.6|1167.3|1166.3|104
1649162700000|2022-04-05 12:45:00|1167.4|1166.4|1167.1|1166.1|1167.4|1166.4|1167|1166|69
1649163000000|2022-04-05 12:50:00|1167.2|1166.2|1166.9|1165.9|1167.3|1166.3|1166.6|1165.6|112
1649163300000|2022-04-05 12:55:00|1167|1166|1166.4|1165.4|1167.2|1166.2|1166.1|1165.1|251
1649163600000|2022-04-05 13:00:00|1166.5|1165.5|1167.2|1166.2|1167.4|1166.4|1166.5|1165.5|97
1649163900000|2022-04-05 13:05:00|1167.1|1166.1|1167|1166|1167.1|1166.1|1166.7|1165.7|74
1649164200000|2022-04-05 13:10:00|1166.9|1165.9|1166.9|1165.9|1167.3|1166.3|1166.8|1165.8|58
1649164500000|2022-04-05 13:15:00|1167|1166|1166.6|1165.6|1167.1|1166.1|1166.6|1165.6|92
1649164800000|2022-04-05 13:20:00|1166.5|1165.5|1166.6|1165.6|1166.7|1165.7|1166.3|1165.3|213
1649165100000|2022-04-05 13:25:00|1166.5|1165.5|1165.5|1164.5|1166.5|1165.5|1165.5|1164.5|513
1649165400000|2022-04-05 13:30:00|1165.3|1164.8|1162.1|1161.6|1165.4|1164.9|1161.3|1160.8|6127
1649165700000|2022-04-05 13:35:00|1162.2|1161.7|1160.9|1160.4|1163|1162.5|1159.8|1159.3|3608
1649166000000|2022-04-05 13:40:00|1161|1160.5|1160.7|1160.2|1161.2|1160.7|1160|1159.5|3155
1649166300000|2022-04-05 13:45:00|1160.6|1160.1|1160.5|1160|1161.2|1160.7|1159.7|1159.2|3206
1649166600000|2022-04-05 13:50:00|1160.6|1160.1|1158|1157.5|1160.8|1160.3|1157.9|1157.4|2082
1649166900000|2022-04-05 13:55:00|1158.1|1157.6|1161.2|1160.7|1161.6|1161.1|1158.1|1157.6|2105
1649167200000|2022-04-05 14:00:00|1161.3|1160.8|1158.9|1158.4|1161.5|1161|1158.9|1158.4|2652
1649167500000|2022-04-05 14:05:00|1158.8|1158.3|1154.9|1154.4|1158.9|1158.4|1154.4|1153.9|2510
1649167800000|2022-04-05 14:10:00|1155|1154.5|1153.6|1153.1|1156.1|1155.6|1153.3|1152.8|1779
1649168100000|2022-04-05 14:15:00|1153.5|1153|1151.8|1151.3|1153.5|1153|1151.5|1151|3285
1649168400000|2022-04-05 14:20:00|1151.7|1151.2|1152.6|1152.1|1153.2|1152.7|1151.2|1150.7|3802
1649168700000|2022-04-05 14:25:00|1152.7|1152.2|1153.4|1152.9|1153.5|1153|1151.1|1150.6|2230
1649169000000|2022-04-05 14:30:00|1153.3|1152.8|1151.2|1150.7|1154|1153.5|1150.9|1150.4|3754
1649169300000|2022-04-05 14:35:00|1151.1|1150.6|1150.6|1150.1|1152.6|1152.1|1150.1|1149.6|1606
1649169600000|2022-04-05 14:40:00|1150.7|1150.2|1151.6|1151.1|1151.8|1151.3|1150.6|1150.1|1444
1649169900000|2022-04-05 14:45:00|1151.5|1151|1152.6|1152.1|1153.2|1152.7|1151.2|1150.7|1716
1649170200000|2022-04-05 14:50:00|1152.7|1152.2|1154.2|1153.7|1154.4|1153.9|1152.5|1152|1183
1649170500000|2022-04-05 14:55:00|1154.1|1153.6|1154|1153.5|1154.3|1153.8|1153.5|1153|1063
1649170800000|2022-04-05 15:00:00|1153.9|1153.4|1153.9|1153.4|1154.4|1153.9|1153|1152.5|1098
1649171100000|2022-04-05 15:05:00|1154|1153.5|1153.7|1153.2|1154.5|1154|1153.2|1152.7|849
1649171400000|2022-04-05 15:10:00|1153.8|1153.3|1153.3|1152.8|1153.8|1153.3|1152.7|1152.2|581
1649171700000|2022-04-05 15:15:00|1153.4|1152.9|1152.8|1152.3|1153.7|1153.2|1152.3|1151.8|695
1649172000000|2022-04-05 15:20:00|1152.7|1152.2|1152.1|1151.6|1153.7|1153.2|1152|1151.5|789
1649172300000|2022-04-05 15:25:00|1152|1151.5|1151.1|1150.6|1152.2|1151.7|1150.5|1150|1735
1649172600000|2022-04-05 15:30:00|1150.9|1150.4|1152.3|1151.8|1152.4|1151.9|1150.5|1150|989
1649172900000|2022-04-05 15:35:00|1152.4|1151.9|1151.1|1150.6|1152.6|1152.1|1150.8|1150.3|608
1649173200000|2022-04-05 15:40:00|1151|1150.5|1151.2|1150.7|1151.7|1151.2|1150.6|1150.1|507
1649173500000|2022-04-05 15:45:00|1151|1150.5|1151.4|1150.9|1151.5|1151|1150.7|1150.2|366
1649173800000|2022-04-05 15:50:00|1151.3|1150.8|1150.7|1150.2|1151.9|1151.4|1150.4|1149.9|467
1649174100000|2022-04-05 15:55:00|1150.8|1150.3|1150.4|1149.9|1151.1|1150.6|1150.1|1149.6|526
1649174400000|2022-04-05 16:00:00|1150.5|1150|1150.5|1150|1151|1150.5|1149.7|1149.2|438
1649174700000|2022-04-05 16:05:00|1150.4|1149.9|1149.7|1149.2|1150.6|1150.1|1149.7|1149.2|491
1649175000000|2022-04-05 16:10:00|1149.8|1149.3|1149.9|1149.4|1150.1|1149.6|1149.3|1148.8|515
1649175300000|2022-04-05 16:15:00|1149.7|1149.2|1149.2|1148.7|1150.3|1149.8|1149.1|1148.6|497
1649175600000|2022-04-05 16:20:00|1149.1|1148.6|1148.7|1148.2|1149.4|1148.9|1148.2|1147.7|503
1649175900000|2022-04-05 16:25:00|1148.6|1148.1|1147.8|1147.3|1148.8|1148.3|1147.6|1147.1|374
1649176200000|2022-04-05 16:30:00|1147.7|1147.2|1148|1147.5|1148.3|1147.8|1147.5|1147|407
1649176500000|2022-04-05 16:35:00|1147.8|1147.3|1149.6|1149.1|1149.6|1149.1|1147.4|1146.9|1300
1649176800000|2022-04-05 16:40:00|1149.5|1149|1149.4|1148.9|1150|1149.5|1149.2|1148.7|921
1649177100000|2022-04-05 16:45:00|1149.3|1148.8|1150.4|1149.9|1150.4|1149.9|1149.3|1148.8|844
1649177400000|2022-04-05 16:50:00|1150.5|1150|1150.9|1150.4|1151|1150.5|1150.4|1149.9|763
1649177700000|2022-04-05 16:55:00|1151|1150.5|1151.4|1150.9|1151.4|1150.9|1150.7|1150.2|659
1649178000000|2022-04-05 17:00:00|1151.3|1150.8|1151.8|1151.3|1151.9|1151.4|1151|1150.5|819
1649178300000|2022-04-05 17:05:00|1151.7|1151.2|1153|1152.5|1153|1152.5|1151.3|1150.8|1139
1649178600000|2022-04-05 17:10:00|1153.1|1152.6|1153.3|1152.8|1153.3|1152.8|1152.8|1152.3|780
1649178900000|2022-04-05 17:15:00|1153.4|1152.9|1153.5|1153|1153.7|1153.2|1152.9|1152.4|725
1649179200000|2022-04-05 17:20:00|1153.6|1153.1|1153|1152.5|1153.8|1153.3|1153|1152.5|581
1649179500000|2022-04-05 17:25:00|1153.1|1152.6|1152.9|1152.4|1153.3|1152.8|1152.7|1152.2|543
1649179800000|2022-04-05 17:30:00|1153|1152.5|1152.2|1151.7|1153|1152.5|1151.9|1151.4|597
1649180100000|2022-04-05 17:35:00|1152.1|1151.6|1152|1151.5|1152.4|1151.9|1151.9|1151.4|470
1649180400000|2022-04-05 17:40:00|1151.9|1151.4|1151.1|1150.6|1151.9|1151.4|1151.1|1150.6|476
1649180700000|2022-04-05 17:45:00|1151|1150.5|1150.5|1150|1151.3|1150.8|1150.3|1149.8|654
1649181000000|2022-04-05 17:50:00|1150.4|1149.9|1149.8|1149.3|1150.5|1150|1149.6|1149.1|533
1649181300000|2022-04-05 17:55:00|1149.9|1149.4|1150.5|1150|1150.5|1150|1149.7|1149.2|528
1649181600000|2022-04-05 18:00:00|1150.4|1149.9|1150.2|1149.7|1150.6|1150.1|1149.4|1148.9|734
1649181900000|2022-04-05 18:05:00|1150.1|1149.6|1150.1|1149.6|1150.7|1150.2|1149.9|1149.4|592
1649182200000|2022-04-05 18:10:00|1150.2|1149.7|1150.9|1150.4|1151|1150.5|1150|1149.5|631
1649182500000|2022-04-05 18:15:00|1150.8|1150.3|1151.8|1151.3|1151.8|1151.3|1150.3|1149.8|500
1649182800000|2022-04-05 18:20:00|1151.9|1151.4|1151.8|1151.3|1152.4|1151.9|1151.5|1151|629
1649183100000|2022-04-05 18:25:00|1151.9|1151.4|1151.3|1150.8|1152.2|1151.7|1151.1|1150.6|540
1649183400000|2022-04-05 18:30:00|1151.4|1150.9|1151.2|1150.7|1151.5|1151|1150.9|1150.4|822
1649183700000|2022-04-05 18:35:00|1151.3|1150.8|1150.7|1150.2|1151.8|1151.3|1150.6|1150.1|459
1649184000000|2022-04-05 18:40:00|1150.8|1150.3|1152.4|1151.9|1152.4|1151.9|1150.6|1150.1|760
1649184300000|2022-04-05 18:45:00|1152.3|1151.8|1152.4|1151.9|1152.8|1152.3|1151.8|1151.3|645
1649184600000|2022-04-05 18:50:00|1152.3|1151.8|1152.1|1151.6|1152.8|1152.3|1152|1151.5|543
1649184900000|2022-04-05 18:55:00|1152.2|1151.7|1151.2|1150.7|1152.7|1152.2|1151|1150.5|635
1649185200000|2022-04-05 19:00:00|1151.3|1150.8|1150.4|1149.9|1151.8|1151.3|1150.3|1149.8|553
1649185500000|2022-04-05 19:05:00|1150.5|1150|1149.8|1149.3|1150.5|1150|1149.7|1149.2|986
1649185800000|2022-04-05 19:10:00|1149.9|1149.4|1149|1148.5|1150|1149.5|1148.5|1148|786
1649186100000|2022-04-05 19:15:00|1149.1|1148.6|1148.8|1148.3|1149.5|1149|1148.8|1148.3|654
1649186400000|2022-04-05 19:20:00|1148.7|1148.2|1150.2|1149.7|1150.3|1149.8|1148.5|1148|1071
1649186700000|2022-04-05 19:25:00|1150.1|1149.6|1149|1148.5|1150.1|1149.6|1148.9|1148.4|1118
1649187000000|2022-04-05 19:30:00|1148.9|1148.4|1147.7|1147.2|1148.9|1148.4|1147.7|1147.2|923
1649187300000|2022-04-05 19:35:00|1147.8|1147.3|1147.8|1147.3|1148.4|1147.9|1147.5|1147|718
1649187600000|2022-04-05 19:40:00|1147.9|1147.4|1148|1147.5|1148.3|1147.8|1147.5|1147|911
1649187900000|2022-04-05 19:45:00|1148.1|1147.6|1147.6|1147.1|1148.4|1147.9|1147.4|1146.9|1276
1649188200000|2022-04-05 19:50:00|1147.7|1147.2|1148.2|1147.7|1149|1148.5|1147.4|1146.9|2561
1649188500000|2022-04-05 19:55:00|1148.3|1147.8|1149.6|1149.1|1150.1|1149.6|1148.2|1147.7|12590
1649188800000|2022-04-05 20:00:00|1149.7|1148.7|1149.2|1148.2|1149.7|1148.7|1148.9|1147.9|956
1649189100000|2022-04-05 20:05:00|1149.3|1148.3|1149.1|1148.1|1149.3|1148.3|1149.1|1148.1|47
1649189400000|2022-04-05 20:10:00|1149|1148|1149.2|1148.2|1149.2|1148.2|1148.8|1147.8|70
1649189700000|2022-04-05 20:15:00|1149.1|1148.1|1150.1|1149.1|1150.1|1149.1|1149|1148|50
1649190000000|2022-04-05 20:20:00|1150.2|1149.2|1150.1|1149.1|1150.2|1149.2|1149.9|1148.9|29
1649190300000|2022-04-05 20:25:00|1150|1149|1150.4|1149.4|1150.4|1149.4|1150|1149|24
1649190600000|2022-04-05 20:30:00|1150.2|1149.2|1150.5|1149.5|1150.6|1149.6|1150.2|1149.2|9
1649190900000|2022-04-05 20:35:00|1150.4|1149.4|1150.6|1149.6|1150.6|1149.6|1150.4|1149.4|6
1649191200000|2022-04-05 20:40:00|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1
1649191500000|2022-04-05 20:45:00|1150.5|1149.5|1151.3|1150.3|1151.3|1150.3|1150.5|1149.5|57
1649191800000|2022-04-05 20:50:00|1150.6|1149.6|1150.9|1149.9|1151|1150|1150.4|1149.4|58
1649192100000|2022-04-05 20:55:00|1150.1|1149.1|1150.9|1149.9|1150.9|1149.9|1150.1|1149.1|9
1649196000000|2022-04-05 22:00:00|1151.4|1149.4|1150.9|1148.9|1151.4|1149.4|1150.9|1148.9|0
1649196300000|2022-04-05 22:05:00|1150.8|1148.8|1150.7|1148.7|1150.9|1148.9|1150.6|1148.6|0
1649196600000|2022-04-05 22:10:00|1150.8|1148.8|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|0
1649196900000|2022-04-05 22:15:00|1150.6|1148.6|1150.6|1148.6|1150.6|1148.6|1150.4|1148.4|0
1649197200000|2022-04-05 22:20:00|1150.5|1148.5|1150.2|1148.2|1150.5|1148.5|1150.2|1148.2|0
1649197500000|2022-04-05 22:25:00|1150.1|1148.1|1150.1|1148.1|1150.2|1148.2|1150|1148|0
1649197800000|2022-04-05 22:30:00|1150.2|1148.2|1150.6|1148.6|1150.6|1148.6|1150.2|1148.2|0
1649198100000|2022-04-05 22:35:00|1150.7|1148.7|1150.4|1148.4|1150.7|1148.7|1150.3|1148.3|0
1649198400000|2022-04-05 22:40:00|1150.5|1148.5|1150.7|1148.7|1150.8|1148.8|1150.5|1148.5|0
1649198700000|2022-04-05 22:45:00|1150.8|1148.8|1150.8|1148.8|1150.8|1148.8|1150.7|1148.7|0
1649199000000|2022-04-05 22:50:00|1150.9|1148.9|1150.9|1148.9|1151|1149|1150.8|1148.8|0
1649199600000|2022-04-05 23:00:00|1150.8|1148.8|1150.9|1148.9|1151|1149|1150.8|1148.8|0
1649199900000|2022-04-05 23:05:00|1150.8|1148.8|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|0
1649200200000|2022-04-05 23:10:00|1150.6|1148.6|1150.4|1148.4|1150.6|1148.6|1150.4|1148.4|0
1649200500000|2022-04-05 23:15:00|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|1150.4|1148.4|0
1649200800000|2022-04-05 23:20:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.5|1148.5|0
1649201100000|2022-04-05 23:25:00|1150.4|1148.4|1150.3|1148.3|1150.5|1148.5|1150.3|1148.3|0
1649201400000|2022-04-05 23:30:00|1150.4|1148.4|1150.5|1148.5|1150.5|1148.5|1150.4|1148.4|0
1649201700000|2022-04-05 23:35:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.5|1148.5|0
1649202000000|2022-04-05 23:40:00|1150.6|1148.6|1151.1|1149.1|1151.1|1149.1|1150.6|1148.6|0
1649202300000|2022-04-05 23:45:00|1151|1149|1150.7|1148.7|1151.1|1149.1|1150.7|1148.7|0
1649202600000|2022-04-05 23:50:00|1150.8|1148.8|1150.7|1148.7|1150.9|1148.9|1150.7|1148.7|0
1649202900000|2022-04-05 23:55:00|1150.6|1148.6|1150.4|1148.4|1150.6|1148.6|1150.2|1148.2|0
1649203200000|2022-04-06 00:00:00|1153.5|1152.5|1149.5|1148.5|1153.5|1152.5|1149.5|1148.5|14
1649203500000|2022-04-06 00:05:00|1148.9|1147.9|1149.2|1148.2|1149.4|1148.4|1148.7|1147.7|28
1649203800000|2022-04-06 00:10:00|1149.3|1148.3|1150.3|1149.3|1150.5|1149.5|1149.3|1148.3|92
1649204100000|2022-04-06 00:15:00|1150.5|1149.5|1150.2|1149.2|1150.5|1149.5|1150.1|1149.1|9
1649204400000|2022-04-06 00:20:00|1150.3|1149.3|1150.2|1149.2|1150.3|1149.3|1149.9|1148.9|7
1649204700000|2022-04-06 00:25:00|1149.9|1148.9|1149.3|1148.3|1149.9|1148.9|1149.3|1148.3|13
1649205000000|2022-04-06 00:30:00|1149.2|1148.2|1149.1|1148.1|1149.2|1148.2|1149|1148|13
1649205300000|2022-04-06 00:35:00|1148.9|1147.9|1149|1148|1149|1148|1148.6|1147.6|10
1649205600000|2022-04-06 00:40:00|1148.9|1147.9|1148.1|1147.1|1148.9|1147.9|1148.1|1147.1|21
1649205900000|2022-04-06 00:45:00|1147.8|1146.8|1146.3|1145.3|1147.8|1146.8|1146|1145|86
1649206200000|2022-04-06 00:50:00|1146.5|1145.5|1145.7|1144.7|1146.5|1145.5|1145.7|1144.7|4
1649206500000|2022-04-06 00:55:00|1145.6|1144.6|1145|1144|1145.7|1144.7|1144.8|1143.8|38
1649206800000|2022-04-06 01:00:00|1144.6|1143.6|1143.8|1142.8|1144.6|1143.6|1143.7|1142.7|80
1649207100000|2022-04-06 01:05:00|1143.7|1142.7|1143.9|1142.9|1143.9|1142.9|1142.8|1141.8|87
1649207400000|2022-04-06 01:10:00|1143.8|1142.8|1144.3|1143.3|1144.3|1143.3|1143.4|1142.4|9
1649207700000|2022-04-06 01:15:00|1144.8|1143.8|1146.2|1145.2|1146.3|1145.3|1144.4|1143.4|82
1649208000000|2022-04-06 01:20:00|1146.6|1145.6|1146.1|1145.1|1147.5|1146.5|1145.8|1144.8|54
1649208300000|2022-04-06 01:25:00|1146.4|1145.4|1146.1|1145.1|1146.4|1145.4|1146.1|1145.1|2
1649208600000|2022-04-06 01:30:00|1145.9|1144.9|1145.4|1144.4|1146.7|1145.7|1143.5|1142.5|72
1649208900000|2022-04-06 01:35:00|1145.1|1144.1|1144.1|1143.1|1145.1|1144.1|1143.1|1142.1|39
1649209200000|2022-04-06 01:40:00|1143.9|1142.9|1145.8|1144.8|1145.8|1144.8|1143.6|1142.6|93
1649209500000|2022-04-06 01:45:00|1145.7|1144.7|1145.5|1144.5|1145.7|1144.7|1143.9|1142.9|60
1649209800000|2022-04-06 01:50:00|1144.8|1143.8|1146.2|1145.2|1146.5|1145.5|1144.7|1143.7|57
1649210100000|2022-04-06 01:55:00|1145.4|1144.4|1143.7|1142.7|1145.6|1144.6|1143.5|1142.5|43
1649210400000|2022-04-06 02:00:00|1143.9|1142.9|1143.3|1142.3|1143.9|1142.9|1143|1142|57
1649210700000|2022-04-06 02:05:00|1143.2|1142.2|1143.7|1142.7|1144.1|1143.1|1143.2|1142.2|9
1649211000000|2022-04-06 02:10:00|1143.8|1142.8|1143.4|1142.4|1143.9|1142.9|1143.3|1142.3|6
1649211300000|2022-04-06 02:15:00|1143.3|1142.3|1142|1141|1143.4|1142.4|1141.9|1140.9|70
1649211600000|2022-04-06 02:20:00|1142.3|1141.3|1143.8|1142.8|1143.8|1142.8|1142.3|1141.3|24
1649211900000|2022-04-06 02:25:00|1143.9|1142.9|1144.6|1143.6|1144.8|1143.8|1143.7|1142.7|40
1649212200000|2022-04-06 02:30:00|1144.5|1143.5|1144.6|1143.6|1144.6|1143.6|1144.5|1143.5|3
1649212500000|2022-04-06 02:35:00|1145|1144|1145.2|1144.2|1145.2|1144.2|1145|1144|9
1649213100000|2022-04-06 02:45:00|1144|1143|1144|1143|1144|1143|1144|1143|1
1649213400000|2022-04-06 02:50:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1
1649213700000|2022-04-06 02:55:00|1144.8|1143.8|1144.9|1143.9|1144.9|1143.9|1144.8|1143.8|2
1649214300000|2022-04-06 03:05:00|||||||||1
1649214600000|2022-04-06 03:10:00|1145.3|1144.3|1145.8|1144.8|1145.8|1144.8|1145.3|1144.3|2
1649215200000|2022-04-06 03:20:00|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|2
1649215500000|2022-04-06 03:25:00|1145.4|1144.4|1145.6|1144.6|1145.6|1144.6|1145.4|1144.4|3
1649215800000|2022-04-06 03:30:00|1145.4|1144.4|1145.6|1144.6|1145.8|1144.8|1145.4|1144.4|12
1649216100000|2022-04-06 03:35:00|1145.7|1144.7|1145.1|1144.1|1145.8|1144.8|1145.1|1144.1|8
1649216400000|2022-04-06 03:40:00|1145.5|1144.5|1145.2|1144.2|1145.5|1144.5|1145.1|1144.1|13
1649216700000|2022-04-06 03:45:00|1145.4|1144.4|1146|1145|1146|1145|1145.4|1144.4|7
1649217000000|2022-04-06 03:50:00|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|1146.2|1145.2|2
1649217300000|2022-04-06 03:55:00|1146.1|1145.1|1146.6|1145.6|1146.6|1145.6|1145.9|1144.9|6
1649217600000|2022-04-06 04:00:00|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|4
1649217900000|2022-04-06 04:05:00|1146.9|1145.9|1146.9|1145.9|1147.1|1146.1|1146.9|1145.9|6
1649218200000|2022-04-06 04:10:00|1147.1|1146.1|1146.9|1145.9|1147.1|1146.1|1146.9|1145.9|2
1649218500000|2022-04-06 04:15:00|1147.2|1146.2|1147.4|1146.4|1147.4|1146.4|1147.2|1146.2|3
1649218800000|2022-04-06 04:20:00|1147.6|1146.6|1147.2|1146.2|1147.6|1146.6|1147.2|1146.2|4
1649219100000|2022-04-06 04:25:00|1147|1146|1146.7|1145.7|1147.2|1146.2|1146.7|1145.7|9
1649219400000|2022-04-06 04:30:00|1146.6|1145.6|1146.2|1145.2|1146.6|1145.6|1146.1|1145.1|53
1649219700000|2022-04-06 04:35:00|1146.3|1145.3|1145.9|1144.9|1146.3|1145.3|1145.8|1144.8|75
1649220000000|2022-04-06 04:40:00|1146.1|1145.1|1146.4|1145.4|1146.4|1145.4|1146.1|1145.1|3
1649220300000|2022-04-06 04:45:00|1146.5|1145.5|1146.5|1145.5|1146.6|1145.6|1146.5|1145.5|16
1649220600000|2022-04-06 04:50:00|1146.6|1145.6|1146.3|1145.3|1146.6|1145.6|1146.2|1145.2|23
1649220900000|2022-04-06 04:55:00|1146.4|1145.4|1146.7|1145.7|1146.9|1145.9|1146.4|1145.4|56
1649221200000|2022-04-06 05:00:00|1146.6|1145.6|1146.2|1145.2|1147|1146|1145.8|1144.8|62
1649221500000|2022-04-06 05:05:00|1145.8|1144.8|1146.9|1145.9|1146.9|1145.9|1145.5|1144.5|18
1649221800000|2022-04-06 05:10:00|1147|1146|1146.4|1145.4|1147|1146|1146.1|1145.1|11
1649222100000|2022-04-06 05:15:00|1146.2|1145.2|1147.6|1146.6|1147.8|1146.8|1146.2|1145.2|31
1649222400000|2022-04-06 05:20:00|1147.4|1146.4|1147.7|1146.7|1147.7|1146.7|1147.1|1146.1|24
1649222700000|2022-04-06 05:25:00|1147.4|1146.4|1146.9|1145.9|1147.7|1146.7|1146.7|1145.7|161
1649223000000|2022-04-06 05:30:00|1147.1|1146.1|1148|1147|1148.1|1147.1|1146.8|1145.8|65
1649223300000|2022-04-06 05:35:00|1147.7|1146.7|1147.9|1146.9|1148.4|1147.4|1147.7|1146.7|53
1649223600000|2022-04-06 05:40:00|1148.1|1147.1|1147.9|1146.9|1148.2|1147.2|1147.4|1146.4|46
1649223900000|2022-04-06 05:45:00|1147.7|1146.7|1147.5|1146.5|1148.2|1147.2|1147.3|1146.3|42
1649224200000|2022-04-06 05:50:00|1147.4|1146.4|1147|1146|1147.7|1146.7|1146.7|1145.7|84
1649224500000|2022-04-06 05:55:00|1147.1|1146.1|1146.3|1145.3|1147.1|1146.1|1146.2|1145.2|73
1649224800000|2022-04-06 06:00:00|1146.1|1145.1|1146.4|1145.4|1146.9|1145.9|1146|1145|97
1649225100000|2022-04-06 06:05:00|1146.5|1145.5|1146.2|1145.2|1146.5|1145.5|1145.2|1144.2|152
1649225400000|2022-04-06 06:10:00|1146.3|1145.3|1146.3|1145.3|1146.5|1145.5|1146.1|1145.1|62
1649225700000|2022-04-06 06:15:00|1146.2|1145.2|1146|1145|1146.4|1145.4|1145.5|1144.5|135
1649226000000|2022-04-06 06:20:00|1146.2|1145.2|1145.7|1144.7|1146.2|1145.2|1145.5|1144.5|104
1649226300000|2022-04-06 06:25:00|1145.9|1144.9|1146.2|1145.2|1146.5|1145.5|1145.8|1144.8|164
1649226600000|2022-04-06 06:30:00|1146.3|1145.3|1147.1|1146.1|1147.1|1146.1|1146.2|1145.2|153
1649226900000|2022-04-06 06:35:00|1147.2|1146.2|1147.6|1146.6|1147.6|1146.6|1147|1146|159
1649227200000|2022-04-06 06:40:00|1147.5|1146.5|1148.3|1147.3|1148.4|1147.4|1147.5|1146.5|133
1649227500000|2022-04-06 06:45:00|1148.2|1147.2|1148.3|1147.3|1148.6|1147.6|1147.9|1146.9|142
1649227800000|2022-04-06 06:50:00|1148.2|1147.2|1148.3|1147.3|1148.4|1147.4|1147.9|1146.9|80
1649228100000|2022-04-06 06:55:00|1148.4|1147.4|1148|1147|1148.7|1147.7|1148|1147|174
1649228400000|2022-04-06 07:00:00|1148.1|1147.1|1148.5|1147.5|1149.5|1148.5|1148|1147|686
1649228700000|2022-04-06 07:05:00|1148.6|1147.6|1148.7|1147.7|1148.8|1147.8|1147.7|1146.7|288
1649229000000|2022-04-06 07:10:00|1148.6|1147.6|1149.3|1148.3|1149.9|1148.9|1148.2|1147.2|360
1649229300000|2022-04-06 07:15:00|1149.4|1148.4|1149.5|1148.5|1150.1|1149.1|1149.2|1148.2|341
1649229600000|2022-04-06 07:20:00|1149.6|1148.6|1148.4|1147.4|1149.6|1148.6|1148.4|1147.4|148
1649229900000|2022-04-06 07:25:00|1148.3|1147.3|1148.4|1147.4|1149|1148|1148.3|1147.3|207
1649230200000|2022-04-06 07:30:00|1148.5|1147.5|1146.2|1145.2|1148.9|1147.9|1146|1145|381
1649230500000|2022-04-06 07:35:00|1146.1|1145.1|1144.6|1143.6|1146.3|1145.3|1144.6|1143.6|365
1649230800000|2022-04-06 07:40:00|1144.7|1143.7|1146|1145|1146.1|1145.1|1144.7|1143.7|272
1649231100000|2022-04-06 07:45:00|1145.9|1144.9|1145.3|1144.3|1146|1145|1145.2|1144.2|161
1649231400000|2022-04-06 07:50:00|1145.2|1144.2|1144.7|1143.7|1145.5|1144.5|1144.3|1143.3|386
1649231700000|2022-04-06 07:55:00|1144.8|1143.8|1144.4|1143.4|1144.8|1143.8|1144.2|1143.2|258
1649232000000|2022-04-06 08:00:00|1144.3|1143.3|1145.3|1144.3|1146|1145|1144.2|1143.2|298
1649232300000|2022-04-06 08:05:00|1145.4|1144.4|1146.2|1145.2|1146.3|1145.3|1144.8|1143.8|357
1649232600000|2022-04-06 08:10:00|1146.1|1145.1|1145.9|1144.9|1146.1|1145.1|1145.1|1144.1|271
1649232900000|2022-04-06 08:15:00|1145.8|1144.8|1144.7|1143.7|1146.4|1145.4|1144.6|1143.6|257
1649233200000|2022-04-06 08:20:00|1144.6|1143.6|1144.4|1143.4|1144.9|1143.9|1144.1|1143.1|293
1649233500000|2022-04-06 08:25:00|1144.6|1143.6|1145.4|1144.4|1145.6|1144.6|1144.3|1143.3|210
1649233800000|2022-04-06 08:30:00|1145.5|1144.5|1144.9|1143.9|1145.7|1144.7|1144.8|1143.8|55
1649234100000|2022-04-06 08:35:00|1145|1144|1145.6|1144.6|1145.6|1144.6|1144.7|1143.7|60
1649234400000|2022-04-06 08:40:00|1145.7|1144.7|1144.9|1143.9|1145.8|1144.8|1144.9|1143.9|127
1649234700000|2022-04-06 08:45:00|1145|1144|1146.2|1145.2|1146.5|1145.5|1145|1144|261
1649235000000|2022-04-06 08:50:00|1146.1|1145.1|1146.7|1145.7|1146.8|1145.8|1146.1|1145.1|64
1649235300000|2022-04-06 08:55:00|1146.8|1145.8|1147|1146|1147.1|1146.1|1146.5|1145.5|122
1649235600000|2022-04-06 09:00:00|1147.1|1146.1|1147.2|1146.2|1147.6|1146.6|1147.1|1146.1|136
1649235900000|2022-04-06 09:05:00|1147.1|1146.1|1146.8|1145.8|1147.2|1146.2|1146.8|1145.8|262
1649236200000|2022-04-06 09:10:00|1146.9|1145.9|1146.3|1145.3|1147|1146|1146.3|1145.3|137
1649236500000|2022-04-06 09:15:00|1146.2|1145.2|1146.1|1145.1|1146.4|1145.4|1145.4|1144.4|145
1649236800000|2022-04-06 09:20:00|1146|1145|1145.7|1144.7|1146|1145|1145.4|1144.4|90
1649237100000|2022-04-06 09:25:00|1145.8|1144.8|1144.9|1143.9|1145.8|1144.8|1144.8|1143.8|172
1649237400000|2022-04-06 09:30:00|1145|1144|1145.8|1144.8|1145.8|1144.8|1145|1144|80
1649237700000|2022-04-06 09:35:00|1145.9|1144.9|1145.3|1144.3|1145.9|1144.9|1145.3|1144.3|33
1649238000000|2022-04-06 09:40:00|1145.2|1144.2|1145.5|1144.5|1145.6|1144.6|1145.1|1144.1|124
1649238300000|2022-04-06 09:45:00|1145.4|1144.4|1145.1|1144.1|1145.5|1144.5|1145|1144|152
1649238600000|2022-04-06 09:50:00|1145|1144|1145.1|1144.1|1145.1|1144.1|1144.5|1143.5|195
1649238900000|2022-04-06 09:55:00|1145|1144|1146|1145|1146.1|1145.1|1145|1144|130
1649239200000|2022-04-06 10:00:00|1145.8|1144.8|1145.3|1144.3|1146|1145|1145.2|1144.2|90
1649239500000|2022-04-06 10:05:00|1145.2|1144.2|1144.8|1143.8|1145.2|1144.2|1144.7|1143.7|213
1649239800000|2022-04-06 10:10:00|1144.9|1143.9|1143.1|1142.1|1144.9|1143.9|1142.7|1141.7|857
1649240100000|2022-04-06 10:15:00|1143.2|1142.2|1142.5|1141.5|1143.3|1142.3|1142.4|1141.4|137
1649240400000|2022-04-06 10:20:00|1142.6|1141.6|1142.9|1141.9|1142.9|1141.9|1141.8|1140.8|205
1649240700000|2022-04-06 10:25:00|1142.8|1141.8|1143.3|1142.3|1143.5|1142.5|1142.7|1141.7|129
1649241000000|2022-04-06 10:30:00|1143.4|1142.4|1142.8|1141.8|1143.4|1142.4|1142.7|1141.7|149
1649241300000|2022-04-06 10:35:00|1143|1142|1142.6|1141.6|1143.1|1142.1|1142.4|1141.4|152
1649241600000|2022-04-06 10:40:00|1142.5|1141.5|1142.8|1141.8|1143.2|1142.2|1142.5|1141.5|127
1649241900000|2022-04-06 10:45:00|1143|1142|1142.3|1141.3|1143|1142|1142.2|1141.2|114
1649242200000|2022-04-06 10:50:00|1142.5|1141.5|1142.3|1141.3|1142.7|1141.7|1142|1141|176
1649242500000|2022-04-06 10:55:00|1142.4|1141.4|1142.2|1141.2|1142.4|1141.4|1141.8|1140.8|261
1649242800000|2022-04-06 11:00:00|1142.3|1141.3|1142.7|1141.7|1143|1142|1142.2|1141.2|133
1649243100000|2022-04-06 11:05:00|1142.6|1141.6|1141.1|1140.1|1142.6|1141.6|1141.1|1140.1|124
1649243400000|2022-04-06 11:10:00|1141|1140|1141.3|1140.3|1141.8|1140.8|1141|1140|134
1649243700000|2022-04-06 11:15:00|1141.4|1140.4|1141.3|1140.3|1141.6|1140.6|1140.8|1139.8|147
1649244000000|2022-04-06 11:20:00|1141.2|1140.2|1140.3|1139.3|1141.4|1140.4|1140.3|1139.3|206
1649244300000|2022-04-06 11:25:00|1140.2|1139.2|1140.7|1139.7|1140.8|1139.8|1140.2|1139.2|101
1649244600000|2022-04-06 11:30:00|1140.8|1139.8|1140.9|1139.9|1141.1|1140.1|1140.1|1139.1|201
1649244900000|2022-04-06 11:35:00|1141|1140|1140.9|1139.9|1141.3|1140.3|1140.9|1139.9|75
1649245200000|2022-04-06 11:40:00|1141|1140|1140.6|1139.6|1141|1140|1140.3|1139.3|70
1649245500000|2022-04-06 11:45:00|1140.7|1139.7|1140.7|1139.7|1141.1|1140.1|1140.4|1139.4|68
1649245800000|2022-04-06 11:50:00|1140.6|1139.6|1139.7|1138.7|1140.6|1139.6|1139.7|1138.7|91
1649246100000|2022-04-06 11:55:00|1139.8|1138.8|1139.8|1138.8|1139.9|1138.9|1139.4|1138.4|174
1649246400000|2022-04-06 12:00:00|1139.6|1138.6|1139.7|1138.7|1140|1139|1139.2|1138.2|348
1649246700000|2022-04-06 12:05:00|1140|1139|1139.8|1138.8|1140|1139|1139.3|1138.3|212
1649247000000|2022-04-06 12:10:00|1139.7|1138.7|1139.9|1138.9|1140|1139|1139.6|1138.6|148
1649247300000|2022-04-06 12:15:00|1140|1139|1140|1139|1140.1|1139.1|1139.7|1138.7|122
1649247600000|2022-04-06 12:20:00|1140.1|1139.1|1140.6|1139.6|1140.6|1139.6|1140|1139|163
1649247900000|2022-04-06 12:25:00|1140.5|1139.5|1141.1|1140.1|1141.1|1140.1|1140.4|1139.4|91
1649248200000|2022-04-06 12:30:00|1141|1140|1140.5|1139.5|1141.3|1140.3|1140.3|1139.3|173
1649248500000|2022-04-06 12:35:00|1140.6|1139.6|1140.8|1139.8|1141.1|1140.1|1140.5|1139.5|129
1649248800000|2022-04-06 12:40:00|1140.7|1139.7|1140.7|1139.7|1141.1|1140.1|1140.5|1139.5|182
1649249100000|2022-04-06 12:45:00|1140.6|1139.6|1140.6|1139.6|1140.8|1139.8|1140.3|1139.3|574
1649249400000|2022-04-06 12:50:00|1140.5|1139.5|1140.9|1139.9|1141.3|1140.3|1140.4|1139.4|192
1649249700000|2022-04-06 12:55:00|1140.8|1139.8|1141.5|1140.5|1141.8|1140.8|1140.7|1139.7|212
1649250000000|2022-04-06 13:00:00|1141.4|1140.4|1141.9|1140.9|1142.1|1141.1|1141.4|1140.4|151
1649250300000|2022-04-06 13:05:00|1142|1141|1141.9|1140.9|1142.3|1141.3|1141.8|1140.8|93
1649250600000|2022-04-06 13:10:00|1142|1141|1141.8|1140.8|1142.1|1141.1|1141.6|1140.6|105
1649250900000|2022-04-06 13:15:00|1141.9|1140.9|1142.2|1141.2|1142.5|1141.5|1141.7|1140.7|150
1649251200000|2022-04-06 13:20:00|1142.1|1141.1|1141.7|1140.7|1142.4|1141.4|1141.5|1140.5|237
1649251500000|2022-04-06 13:25:00|1141.6|1140.6|1141.8|1140.8|1142.1|1141.1|1141.5|1140.5|588
1649251800000|2022-04-06 13:30:00|1141.5|1141|1140|1139.5|1142.9|1142.4|1138.6|1138.1|4695
1649252100000|2022-04-06 13:35:00|1140.1|1139.6|1137.3|1136.8|1140.3|1139.8|1136.3|1135.8|3261
1649252400000|2022-04-06 13:40:00|1137.2|1136.7|1136.5|1136|1138.1|1137.6|1136.4|1135.9|1880
1649252700000|2022-04-06 13:45:00|1136.6|1136.1|1135.9|1135.4|1137.5|1137|1135.6|1135.1|2270
1649253000000|2022-04-06 13:50:00|1135.8|1135.3|1135.6|1135.1|1137|1136.5|1135.4|1134.9|2483
1649253300000|2022-04-06 13:55:00|1135.5|1135|1134.2|1133.7|1136.2|1135.7|1134.2|1133.7|1785
1649253600000|2022-04-06 14:00:00|1134.3|1133.8|1133|1132.5|1135|1134.5|1132.9|1132.4|2109
1649253900000|2022-04-06 14:05:00|1133.1|1132.6|1133.5|1133|1133.7|1133.2|1132.7|1132.2|2221
1649254200000|2022-04-06 14:10:00|1133.4|1132.9|1134.7|1134.2|1134.7|1134.2|1132.9|1132.4|1950
1649254500000|2022-04-06 14:15:00|1134.8|1134.3|1135|1134.5|1136|1135.5|1134.8|1134.3|2916
1649254800000|2022-04-06 14:20:00|1134.9|1134.4|1136.2|1135.7|1136.8|1136.3|1134.8|1134.3|1985
1649255100000|2022-04-06 14:25:00|1136.3|1135.8|1134.9|1134.4|1136.6|1136.1|1134.9|1134.4|1519
1649255400000|2022-04-06 14:30:00|1134.8|1134.3|1135.9|1135.4|1136.9|1136.4|1134.8|1134.3|2398
1649255700000|2022-04-06 14:35:00|1136|1135.5|1136.7|1136.2|1136.9|1136.4|1135.5|1135|1332
1649256000000|2022-04-06 14:40:00|1136.6|1136.1|1136.6|1136.1|1136.9|1136.4|1135.5|1135|1486
1649256300000|2022-04-06 14:45:00|1136.5|1136|1136.3|1135.8|1136.9|1136.4|1135.6|1135.1|1870
1649256600000|2022-04-06 14:50:00|1136.2|1135.7|1134.8|1134.3|1136.3|1135.8|1134.3|1133.8|2098
1649256900000|2022-04-06 14:55:00|1134.9|1134.4|1134.1|1133.6|1135.7|1135.2|1134.1|1133.6|2587
1649257200000|2022-04-06 15:00:00|1134.2|1133.7|1135.3|1134.8|1135.4|1134.9|1133.8|1133.3|1974
1649257500000|2022-04-06 15:05:00|1135.2|1134.7|1132.8|1132.3|1135.4|1134.9|1132.7|1132.2|3493
1649257800000|2022-04-06 15:10:00|1132.7|1132.2|1133.1|1132.6|1133.4|1132.9|1132.7|1132.2|1369
1649258100000|2022-04-06 15:15:00|1133.2|1132.7|1132.8|1132.3|1134|1133.5|1132.6|1132.1|1560
1649258400000|2022-04-06 15:20:00|1132.7|1132.2|1133.5|1133|1134.2|1133.7|1132.6|1132.1|1112
1649258700000|2022-04-06 15:25:00|1133.4|1132.9|1133.5|1133|1133.6|1133.1|1132.8|1132.3|1153
1649259000000|2022-04-06 15:30:00|1133.6|1133.1|1132.4|1131.9|1133.7|1133.2|1132.2|1131.7|1276
1649259300000|2022-04-06 15:35:00|1132.5|1132|1133|1132.5|1133.2|1132.7|1132.3|1131.8|1012
1649259600000|2022-04-06 15:40:00|1133.1|1132.6|1133.6|1133.1|1134.3|1133.8|1133.1|1132.6|899
1649259900000|2022-04-06 15:45:00|1133.8|1133.3|1134.4|1133.9|1135|1134.5|1133.2|1132.7|679
1649260200000|2022-04-06 15:50:00|1134.5|1134|1134.9|1134.4|1135.3|1134.8|1134|1133.5|925
1649260500000|2022-04-06 15:55:00|1135|1134.5|1134.6|1134.1|1135.7|1135.2|1134.4|1133.9|659
1649260800000|2022-04-06 16:00:00|1134.5|1134|1134.9|1134.4|1135.5|1135|1134.5|1134|1151
1649261100000|2022-04-06 16:05:00|1134.8|1134.3|1134.6|1134.1|1135.5|1135|1134.5|1134|800
1649261400000|2022-04-06 16:10:00|1134.7|1134.2|1133.7|1133.2|1134.7|1134.2|1133.7|1133.2|745
1649261700000|2022-04-06 16:15:00|1133.8|1133.3|1133.3|1132.8|1133.9|1133.4|1133.2|1132.7|714
1649262000000|2022-04-06 16:20:00|1133.2|1132.7|1133.1|1132.6|1133.3|1132.8|1132.7|1132.2|759
1649262300000|2022-04-06 16:25:00|1133|1132.5|1132.5|1132|1133.1|1132.6|1132.4|1131.9|825
1649262600000|2022-04-06 16:30:00|1132.4|1131.9|1132.6|1132.1|1133.1|1132.6|1132.2|1131.7|672
1649262900000|2022-04-06 16:35:00|1132.5|1132|1132.7|1132.2|1132.8|1132.3|1132.1|1131.6|614
1649263200000|2022-04-06 16:40:00|1132.6|1132.1|1132.7|1132.2|1133.2|1132.7|1132.4|1131.9|558
1649263500000|2022-04-06 16:45:00|1132.6|1132.1|1132.7|1132.2|1133|1132.5|1132.1|1131.6|427
1649263800000|2022-04-06 16:50:00|1132.6|1132.1|1132.9|1132.4|1133|1132.5|1132.4|1131.9|434
1649264100000|2022-04-06 16:55:00|1133|1132.5|1132.9|1132.4|1133.1|1132.6|1132.6|1132.1|471
1649264400000|2022-04-06 17:00:00|1132.7|1132.2|1132.7|1132.2|1132.9|1132.4|1132.5|1132|327
1649264700000|2022-04-06 17:05:00|1132.8|1132.3|1132.6|1132.1|1133|1132.5|1132.3|1131.8|578
1649265000000|2022-04-06 17:10:00|1132.7|1132.2|1132.8|1132.3|1133|1132.5|1132.6|1132.1|456
1649265300000|2022-04-06 17:15:00|1132.7|1132.2|1133.2|1132.7|1133.5|1133|1132.6|1132.1|491
1649265600000|2022-04-06 17:20:00|1133.1|1132.6|1134.1|1133.6|1134.3|1133.8|1133|1132.5|453
1649265900000|2022-04-06 17:25:00|1134.2|1133.7|1133.9|1133.4|1134.3|1133.8|1133.5|1133|388
1649266200000|2022-04-06 17:30:00|1134|1133.5|1134.5|1134|1134.6|1134.1|1133.5|1133|330
1649266500000|2022-04-06 17:35:00|1134.6|1134.1|1134.4|1133.9|1134.7|1134.2|1133.8|1133.3|287
1649266800000|2022-04-06 17:40:00|1134.5|1134|1135.6|1135.1|1135.8|1135.3|1134.4|1133.9|511
1649267100000|2022-04-06 17:45:00|1135.5|1135|1136.1|1135.6|1136.2|1135.7|1134.9|1134.4|656
1649267400000|2022-04-06 17:50:00|1136|1135.5|1135.8|1135.3|1136.2|1135.7|1135.5|1135|386
1649267700000|2022-04-06 17:55:00|1135.7|1135.2|1134|1133.5|1135.8|1135.3|1134|1133.5|630
1649268000000|2022-04-06 18:00:00|1134.1|1133.6|1136.9|1136.4|1139.7|1139.2|1133|1132.5|2206
1649268300000|2022-04-06 18:05:00|1137|1136.5|1132.1|1131.6|1137.1|1136.6|1131.7|1131.2|1546
1649268600000|2022-04-06 18:10:00|1132|1131.5|1130.2|1129.7|1132.3|1131.8|1130|1129.5|1262
1649268900000|2022-04-06 18:15:00|1130|1129.5|1129.4|1128.9|1130|1129.5|1127.9|1127.4|2042
1649269200000|2022-04-06 18:20:00|1129.3|1128.8|1130|1129.5|1130.9|1130.4|1129|1128.5|816
1649269500000|2022-04-06 18:25:00|1129.9|1129.4|1131|1130.5|1131.7|1131.2|1129.8|1129.3|830
1649269800000|2022-04-06 18:30:00|1130.9|1130.4|1136.1|1135.6|1137|1136.5|1130.9|1130.4|1864
1649270100000|2022-04-06 18:35:00|1136.2|1135.7|1134.2|1133.7|1137.4|1136.9|1133.6|1133.1|1918
1649270400000|2022-04-06 18:40:00|1134|1133.5|1135|1134.5|1135.7|1135.2|1133.3|1132.8|1393
1649270700000|2022-04-06 18:45:00|1134.8|1134.3|1134.6|1134.1|1136.3|1135.8|1134.5|1134|1145
1649271000000|2022-04-06 18:50:00|1134.7|1134.2|1135.9|1135.4|1136.3|1135.8|1134.4|1133.9|653
1649271300000|2022-04-06 18:55:00|1136|1135.5|1137.4|1136.9|1137.6|1137.1|1136|1135.5|758
1649271600000|2022-04-06 19:00:00|1137.5|1137|1139|1138.5|1140|1139.5|1137.3|1136.8|1432
1649271900000|2022-04-06 19:05:00|1138.9|1138.4|1137.5|1137|1138.9|1138.4|1136.7|1136.2|844
1649272200000|2022-04-06 19:10:00|1137.6|1137.1|1137.1|1136.6|1138.5|1138|1136.3|1135.8|1126
1649272500000|2022-04-06 19:15:00|1137.2|1136.7|1135.7|1135.2|1137.9|1137.4|1135.7|1135.2|795
1649272800000|2022-04-06 19:20:00|1135.9|1135.4|1135.2|1134.7|1135.9|1135.4|1135|1134.5|1078
1649273100000|2022-04-06 19:25:00|1135.3|1134.8|1133.2|1132.7|1135.3|1134.8|1133.1|1132.6|1529
1649273400000|2022-04-06 19:30:00|1133.1|1132.6|1132.9|1132.4|1134.2|1133.7|1132.6|1132.1|913
1649273700000|2022-04-06 19:35:00|1132.8|1132.3|1135|1134.5|1135.2|1134.7|1132.7|1132.2|1033
1649274000000|2022-04-06 19:40:00|1135.1|1134.6|1135.4|1134.9|1135.6|1135.1|1134.1|1133.6|893
1649274300000|2022-04-06 19:45:00|1135.2|1134.7|1135.8|1135.3|1136.8|1136.3|1135|1134.5|1795
1649274600000|2022-04-06 19:50:00|1136.2|1135.7|1134.6|1134.1|1136.6|1136.1|1134.5|1134|1725
1649274900000|2022-04-06 19:55:00|1134.5|1134|1133.4|1132.9|1135.8|1135.3|1133.4|1132.9|7703
1649275200000|2022-04-06 20:00:00|1133.6|1132.6|1133.9|1132.9|1134.4|1133.4|1133.5|1132.5|982
1649275500000|2022-04-06 20:05:00|1134|1133|1134.4|1133.4|1134.4|1133.4|1133.5|1132.5|207
1649275800000|2022-04-06 20:10:00|1134.1|1133.1|1133.3|1132.3|1134.1|1133.1|1133.3|1132.3|83
1649276100000|2022-04-06 20:15:00|1133.1|1132.1|1133.6|1132.6|1133.6|1132.6|1133.1|1132.1|72
1649276400000|2022-04-06 20:20:00|1133.7|1132.7|1133.5|1132.5|1133.8|1132.8|1133.4|1132.4|18
1649276700000|2022-04-06 20:25:00|1133.8|1132.8|1133.6|1132.6|1133.8|1132.8|1133.6|1132.6|6
1649277000000|2022-04-06 20:30:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1
1649277300000|2022-04-06 20:35:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1
1649277600000|2022-04-06 20:40:00|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1
1649277900000|2022-04-06 20:45:00|1133.5|1132.5|1133.4|1132.4|1133.5|1132.5|1133.1|1132.1|56
1649278200000|2022-04-06 20:50:00|1133.3|1132.3|1133.5|1132.5|1133.5|1132.5|1133.2|1132.2|17
1649278500000|2022-04-06 20:55:00|1133.7|1132.7|1134.2|1133.2|1134.3|1133.3|1133.7|1132.7|32
1649280000000|2022-04-06 21:20:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|6
1649281500000|2022-04-06 21:45:00|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1
1649282400000|2022-04-06 22:00:00|1142.3|1140.3|1136|1134|1143|1141|1133.8|1131.8|1
1649282700000|2022-04-06 22:05:00|1135.9|1133.9|1136.3|1134.3|1136.4|1134.4|1135.9|1133.9|0
1649283000000|2022-04-06 22:10:00|1136.4|1134.4|1136.3|1134.3|1136.4|1134.4|1136.2|1134.2|0
1649283300000|2022-04-06 22:15:00|1136.5|1134.5|1136.1|1134.1|1136.6|1134.6|1136.1|1134.1|0
1649283600000|2022-04-06 22:20:00|1136.2|1134.2|1136.1|1134.1|1136.3|1134.3|1136.1|1134.1|0
1649283900000|2022-04-06 22:25:00|1136.2|1134.2|1136.1|1134.1|1136.2|1134.2|1136|1134|0
1649284200000|2022-04-06 22:30:00|1136.3|1134.3|1136.7|1134.7|1136.7|1134.7|1136.3|1134.3|0
1649284500000|2022-04-06 22:35:00|1136.6|1134.6|1136.5|1134.5|1136.7|1134.7|1136.5|1134.5|0
1649284800000|2022-04-06 22:40:00|1136.6|1134.6|1136.6|1134.6|1136.7|1134.7|1136.1|1134.1|0
1649285100000|2022-04-06 22:45:00|1136.7|1134.7|1136.4|1134.4|1136.7|1134.7|1136.4|1134.4|0
1649285400000|2022-04-06 22:50:00|1136.3|1134.3|1136|1134|1136.4|1134.4|1135.9|1133.9|0
1649285700000|2022-04-06 22:55:00|1136.1|1134.1|1136.2|1134.2|1136.3|1134.3|1136|1134|0
1649286000000|2022-04-06 23:00:00|1136.1|1134.1|1135.8|1133.8|1136.4|1134.4|1135.8|1133.8|0
1649286300000|2022-04-06 23:05:00|1135.7|1133.7|1135.8|1133.8|1135.9|1133.9|1135.6|1133.6|0
1649286600000|2022-04-06 23:10:00|1135.7|1133.7|1135.7|1133.7|1135.9|1133.9|1135.6|1133.6|0
1649286900000|2022-04-06 23:15:00|1135.8|1133.8|1135.8|1133.8|1135.9|1133.9|1135.7|1133.7|0
1649287200000|2022-04-06 23:20:00|1135.9|1133.9|1135.9|1133.9|1136|1134|1135.9|1133.9|0
1649287500000|2022-04-06 23:25:00|1135.8|1133.8|1135.9|1133.9|1135.9|1133.9|1135.7|1133.7|0
1649287800000|2022-04-06 23:30:00|1135.8|1133.8|1135.1|1133.1|1135.9|1133.9|1134.9|1132.9|0
1649288100000|2022-04-06 23:35:00|1135|1133|1134|1132|1135.1|1133.1|1133.9|1131.9|0
1649288400000|2022-04-06 23:40:00|1134.1|1132.1|1134|1132|1134.2|1132.2|1133.8|1131.8|0
1649288700000|2022-04-06 23:45:00|1134.1|1132.1|1133.8|1131.8|1134.1|1132.1|1133.8|1131.8|0
1649289000000|2022-04-06 23:50:00|1133.7|1131.7|1133.3|1131.3|1133.8|1131.8|1132.9|1130.9|0
1649289300000|2022-04-06 23:55:00|1133.2|1131.2|1132.7|1130.7|1133.3|1131.3|1132.4|1130.4|0
1649289600000|2022-04-07 00:00:00|1128.2|1127.2|1131.8|1130.8|1132.4|1131.4|1128.2|1127.2|41
1649289900000|2022-04-07 00:05:00|1132.3|1131.3|1130.9|1129.9|1132.3|1131.3|1130.5|1129.5|56
1649290200000|2022-04-07 00:10:00|1131.6|1130.6|1131.8|1130.8|1132.2|1131.2|1131.6|1130.6|11
1649290500000|2022-04-07 00:15:00|1131.6|1130.6|1130.9|1129.9|1131.6|1130.6|1130.9|1129.9|12
1649290800000|2022-04-07 00:20:00|1130.6|1129.6|1131.3|1130.3|1131.4|1130.4|1130.6|1129.6|20
1649291100000|2022-04-07 00:25:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|3
1649291400000|2022-04-07 00:30:00|1131.3|1130.3|1131.2|1130.2|1131.3|1130.3|1131.2|1130.2|3
1649291700000|2022-04-07 00:35:00|1131|1130|1131|1130|1131|1130|1131|1130|3
1649292000000|2022-04-07 00:40:00|1131.3|1130.3|1131.8|1130.8|1131.8|1130.8|1131.3|1130.3|5
1649292300000|2022-04-07 00:45:00|1131.4|1130.4|1131.2|1130.2|1131.4|1130.4|1131|1130|6
1649292600000|2022-04-07 00:50:00|1131|1130|1131.6|1130.6|1131.6|1130.6|1131|1130|3
1649292900000|2022-04-07 00:55:00|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|2
1649293200000|2022-04-07 01:00:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1649293500000|2022-04-07 01:05:00|1131.8|1130.8|1133.6|1132.6|1133.6|1132.6|1131.8|1130.8|15
1649293800000|2022-04-07 01:10:00|1133.5|1132.5|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|10
1649294100000|2022-04-07 01:15:00|1133.2|1132.2|1134.5|1133.5|1134.6|1133.6|1132.8|1131.8|57
1649294400000|2022-04-07 01:20:00|1134.3|1133.3|1133.8|1132.8|1134.8|1133.8|1133.8|1132.8|20
1649294700000|2022-04-07 01:25:00|1133.6|1132.6|1132.4|1131.4|1133.6|1132.6|1132.1|1131.1|78
1649295000000|2022-04-07 01:30:00|1132.5|1131.5|1135.8|1134.8|1135.9|1134.9|1132.1|1131.1|146
1649295300000|2022-04-07 01:35:00|1135.6|1134.6|1138.8|1137.8|1138.8|1137.8|1135.6|1134.6|99
1649295600000|2022-04-07 01:40:00|1138.9|1137.9|1141.2|1140.2|1141.2|1140.2|1138.6|1137.6|58
1649295900000|2022-04-07 01:45:00|1141.3|1140.3|1141.2|1140.2|1142.6|1141.6|1140|1139|275
1649296200000|2022-04-07 01:50:00|1141.4|1140.4|1140.2|1139.2|1141.4|1140.4|1140|1139|265
1649296500000|2022-04-07 01:55:00|1140.3|1139.3|1139.1|1138.1|1140.3|1139.3|1138.9|1137.9|52
1649296800000|2022-04-07 02:00:00|1139|1138|1136.8|1135.8|1139.3|1138.3|1136.8|1135.8|98
1649297100000|2022-04-07 02:05:00|1137|1136|1136.6|1135.6|1137.1|1136.1|1136.1|1135.1|54
1649297400000|2022-04-07 02:10:00|1136.7|1135.7|1137.4|1136.4|1137.6|1136.6|1136.4|1135.4|26
1649297700000|2022-04-07 02:15:00|1137.5|1136.5|1136.3|1135.3|1137.8|1136.8|1136.3|1135.3|18
1649298000000|2022-04-07 02:20:00|1136.5|1135.5|1136|1135|1136.6|1135.6|1135.6|1134.6|59
1649298300000|2022-04-07 02:25:00|1136.2|1135.2|1136.3|1135.3|1136.7|1135.7|1136.2|1135.2|20
1649298600000|2022-04-07 02:30:00|1136.7|1135.7|1137|1136|1137.2|1136.2|1136.6|1135.6|11
1649298900000|2022-04-07 02:35:00|1136|1135|1135.6|1134.6|1136|1135|1135.2|1134.2|24
1649299200000|2022-04-07 02:40:00|1135.9|1134.9|1135.3|1134.3|1135.9|1134.9|1135.1|1134.1|62
1649299500000|2022-04-07 02:45:00|1135.5|1134.5|1136|1135|1136|1135|1135.5|1134.5|27
1649299800000|2022-04-07 02:50:00|1135.8|1134.8|1136.4|1135.4|1136.5|1135.5|1135.8|1134.8|15
1649300100000|2022-04-07 02:55:00|1135.9|1134.9|1136.2|1135.2|1136.5|1135.5|1135.9|1134.9|23
1649300400000|2022-04-07 03:00:00|1136.6|1135.6|1135.3|1134.3|1136.6|1135.6|1135.3|1134.3|32
1649300700000|2022-04-07 03:05:00|1135|1134|1134.2|1133.2|1135|1134|1134.2|1133.2|59
1649301000000|2022-04-07 03:10:00|1134.1|1133.1|1133.1|1132.1|1134.1|1133.1|1132.9|1131.9|55
1649301300000|2022-04-07 03:15:00|1132.8|1131.8|1131.4|1130.4|1132.8|1131.8|1130.9|1129.9|29
1649301600000|2022-04-07 03:20:00|1131.2|1130.2|1132.4|1131.4|1132.5|1131.5|1131.2|1130.2|11
1649301900000|2022-04-07 03:25:00|1132.2|1131.2|1129.8|1128.8|1132.2|1131.2|1129.7|1128.7|37
1649302200000|2022-04-07 03:30:00|1129.7|1128.7|1129.4|1128.4|1130.2|1129.2|1129.3|1128.3|35
1649302500000|2022-04-07 03:35:00|1130.2|1129.2|1130.3|1129.3|1130.4|1129.4|1130.2|1129.2|6
1649302800000|2022-04-07 03:40:00|1130.2|1129.2|1130.2|1129.2|1130.5|1129.5|1130.2|1129.2|17
1649303100000|2022-04-07 03:45:00|1131|1130|1131.8|1130.8|1131.8|1130.8|1131|1130|10
1649303400000|2022-04-07 03:50:00|1131.5|1130.5|1130.8|1129.8|1131.5|1130.5|1130.8|1129.8|10
1649303700000|2022-04-07 03:55:00|1130.7|1129.7|1129.4|1128.4|1130.7|1129.7|1129.4|1128.4|58
1649304000000|2022-04-07 04:00:00|1129.2|1128.2|1129.7|1128.7|1129.7|1128.7|1129.1|1128.1|32
1649304300000|2022-04-07 04:05:00|1129.9|1128.9|1129.8|1128.8|1129.9|1128.9|1129.8|1128.8|5
1649304600000|2022-04-07 04:10:00|1129.6|1128.6|1129.7|1128.7|1129.8|1128.8|1129.6|1128.6|19
1649304900000|2022-04-07 04:15:00|1129.6|1128.6|1130.1|1129.1|1130.1|1129.1|1129.6|1128.6|10
1649305200000|2022-04-07 04:20:00|1130|1129|1130|1129|1130.1|1129.1|1129.8|1128.8|11
1649305500000|2022-04-07 04:25:00|1129.7|1128.7|1130|1129|1130|1129|1129.6|1128.6|25
1649305800000|2022-04-07 04:30:00|1130.2|1129.2|1130.5|1129.5|1130.7|1129.7|1130.2|1129.2|23
1649306100000|2022-04-07 04:35:00|1130.7|1129.7|1130.8|1129.8|1130.8|1129.8|1130.7|1129.7|21
1649306400000|2022-04-07 04:40:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|18
1649306700000|2022-04-07 04:45:00|1130.8|1129.8|1130.9|1129.9|1131.2|1130.2|1130.8|1129.8|16
1649307000000|2022-04-07 04:50:00|1131|1130|1130.3|1129.3|1131|1130|1130.3|1129.3|11
1649307300000|2022-04-07 04:55:00|1130.4|1129.4|1130.3|1129.3|1130.4|1129.4|1130.2|1129.2|10
1649307600000|2022-04-07 05:00:00|1130.2|1129.2|1130.5|1129.5|1130.7|1129.7|1129.8|1128.8|112
1649307900000|2022-04-07 05:05:00|1130.4|1129.4|1130.7|1129.7|1130.7|1129.7|1129.5|1128.5|18
1649308200000|2022-04-07 05:10:00|1131.3|1130.3|1131.2|1130.2|1131.7|1130.7|1131|1130|7
1649308500000|2022-04-07 05:15:00|1130.5|1129.5|1130.4|1129.4|1130.8|1129.8|1130.4|1129.4|6
1649308800000|2022-04-07 05:20:00|1130.5|1129.5|1129.8|1128.8|1130.6|1129.6|1129.4|1128.4|13
1649309100000|2022-04-07 05:25:00|1129.4|1128.4|1129.3|1128.3|1129.4|1128.4|1128.8|1127.8|53
1649309400000|2022-04-07 05:30:00|1129.1|1128.1|1129.3|1128.3|1130|1129|1128.6|1127.6|37
1649309700000|2022-04-07 05:35:00|1129.2|1128.2|1131.1|1130.1|1131.1|1130.1|1129.2|1128.2|29
1649310000000|2022-04-07 05:40:00|1131|1130|1130.5|1129.5|1131.2|1130.2|1130.4|1129.4|57
1649310300000|2022-04-07 05:45:00|1130.1|1129.1|1131|1130|1131|1130|1129.7|1128.7|27
1649310600000|2022-04-07 05:50:00|1130.9|1129.9|1132.3|1131.3|1132.3|1131.3|1130.8|1129.8|44
1649310900000|2022-04-07 05:55:00|1132.5|1131.5|1131.4|1130.4|1132.5|1131.5|1131.4|1130.4|56
1649311200000|2022-04-07 06:00:00|1131.6|1130.6|1131.7|1130.7|1132.2|1131.2|1130.5|1129.5|134
1649311500000|2022-04-07 06:05:00|1131.8|1130.8|1134|1133|1134.2|1133.2|1131.8|1130.8|96
1649311800000|2022-04-07 06:10:00|1134.2|1133.2|1133.3|1132.3|1134.3|1133.3|1133.1|1132.1|51
1649312100000|2022-04-07 06:15:00|1133.2|1132.2|1133|1132|1133.3|1132.3|1132.9|1131.9|47
1649312400000|2022-04-07 06:20:00|1132.9|1131.9|1132.8|1131.8|1133.2|1132.2|1132.6|1131.6|68
1649312700000|2022-04-07 06:25:00|1132.9|1131.9|1133.8|1132.8|1133.8|1132.8|1132.7|1131.7|91
1649313000000|2022-04-07 06:30:00|1133.6|1132.6|1132.6|1131.6|1134.2|1133.2|1132.5|1131.5|127
1649313300000|2022-04-07 06:35:00|1132.3|1131.3|1133.2|1132.2|1133.2|1132.2|1132.3|1131.3|80
1649313600000|2022-04-07 06:40:00|1133.1|1132.1|1134.1|1133.1|1134.2|1133.2|1133|1132|104
1649313900000|2022-04-07 06:45:00|1134|1133|1133.3|1132.3|1134.2|1133.2|1133.1|1132.1|193
1649314200000|2022-04-07 06:50:00|1133.5|1132.5|1133.1|1132.1|1133.5|1132.5|1133.1|1132.1|85
1649314500000|2022-04-07 06:55:00|1133|1132|1133.4|1132.4|1133.6|1132.6|1132.9|1131.9|188
1649314800000|2022-04-07 07:00:00|1133.5|1132.5|1133.4|1132.4|1134.5|1133.5|1132.8|1131.8|287
1649315100000|2022-04-07 07:05:00|1133.7|1132.7|1133|1132|1134.2|1133.2|1132.8|1131.8|520
1649315400000|2022-04-07 07:10:00|1133.2|1132.2|1133.8|1132.8|1134.4|1133.4|1133.1|1132.1|307
1649315700000|2022-04-07 07:15:00|1133.7|1132.7|1133.2|1132.2|1134.2|1133.2|1133.2|1132.2|263
1649316000000|2022-04-07 07:20:00|1133.4|1132.4|1133.8|1132.8|1134|1133|1132.7|1131.7|248
1649316300000|2022-04-07 07:25:00|1133.9|1132.9|1132.4|1131.4|1133.9|1132.9|1132.3|1131.3|276
1649316600000|2022-04-07 07:30:00|1132.2|1131.2|1132.4|1131.4|1132.4|1131.4|1131.5|1130.5|359
1649316900000|2022-04-07 07:35:00|1132.5|1131.5|1132.2|1131.2|1132.9|1131.9|1132|1131|133
1649317200000|2022-04-07 07:40:00|1132.1|1131.1|1131.3|1130.3|1132.1|1131.1|1131.2|1130.2|136
1649317500000|2022-04-07 07:45:00|1131.5|1130.5|1131.7|1130.7|1131.9|1130.9|1131.3|1130.3|90
1649317800000|2022-04-07 07:50:00|1131.6|1130.6|1131.4|1130.4|1132|1131|1131.3|1130.3|82
1649318100000|2022-04-07 07:55:00|1131.5|1130.5|1130.4|1129.4|1131.5|1130.5|1130.1|1129.1|532
1649318400000|2022-04-07 08:00:00|1130.5|1129.5|1129.3|1128.3|1130.6|1129.6|1128.3|1127.3|1013
1649318700000|2022-04-07 08:05:00|1129.2|1128.2|1129.8|1128.8|1129.9|1128.9|1128.8|1127.8|356
1649319000000|2022-04-07 08:10:00|1129.7|1128.7|1127.6|1126.6|1129.8|1128.8|1127.5|1126.5|575
1649319300000|2022-04-07 08:15:00|1127.7|1126.7|1127.3|1126.3|1127.8|1126.8|1126.7|1125.7|579
1649319600000|2022-04-07 08:20:00|1127.2|1126.2|1127.5|1126.5|1128|1127|1127.2|1126.2|133
1649319900000|2022-04-07 08:25:00|1127.4|1126.4|1128.1|1127.1|1128.2|1127.2|1127.4|1126.4|219
1649320200000|2022-04-07 08:30:00|1128|1127|1128|1127|1128.3|1127.3|1127.9|1126.9|147
1649320500000|2022-04-07 08:35:00|1128.1|1127.1|1128|1127|1128.4|1127.4|1127.9|1126.9|143
1649320800000|2022-04-07 08:40:00|1128.1|1127.1|1128|1127|1128.3|1127.3|1127.7|1126.7|207
1649321100000|2022-04-07 08:45:00|1128.1|1127.1|1128.1|1127.1|1128.3|1127.3|1127.7|1126.7|154
1649321400000|2022-04-07 08:50:00|1128.4|1127.4|1129|1128|1129|1128|1128.1|1127.1|368
1649321700000|2022-04-07 08:55:00|1128.9|1127.9|1129.5|1128.5|1129.5|1128.5|1128.6|1127.6|136
1649322000000|2022-04-07 09:00:00|1129.6|1128.6|1129|1128|1129.9|1128.9|1129|1128|269
1649322300000|2022-04-07 09:05:00|1128.9|1127.9|1128.5|1127.5|1129.1|1128.1|1128.5|1127.5|239
1649322600000|2022-04-07 09:10:00|1128.4|1127.4|1128.4|1127.4|1128.5|1127.5|1128.2|1127.2|215
1649322900000|2022-04-07 09:15:00|1128.5|1127.5|1129|1128|1129.3|1128.3|1127.9|1126.9|322
1649323200000|2022-04-07 09:20:00|1128.9|1127.9|1129|1128|1129.6|1128.6|1128.8|1127.8|238
1649323500000|2022-04-07 09:25:00|1128.9|1127.9|1128.9|1127.9|1129|1128|1128.5|1127.5|250
1649323800000|2022-04-07 09:30:00|1128.8|1127.8|1129.1|1128.1|1129.5|1128.5|1128.7|1127.7|194
1649324100000|2022-04-07 09:35:00|1129.2|1128.2|1129.5|1128.5|1129.6|1128.6|1128.8|1127.8|211
1649324400000|2022-04-07 09:40:00|1129.6|1128.6|1129.7|1128.7|1130.2|1129.2|1129.3|1128.3|193
1649324700000|2022-04-07 09:45:00|1129.5|1128.5|1129.4|1128.4|1129.7|1128.7|1129.4|1128.4|142
1649325000000|2022-04-07 09:50:00|1129.3|1128.3|1129.8|1128.8|1129.9|1128.9|1129.2|1128.2|188
1649325300000|2022-04-07 09:55:00|1129.7|1128.7|1130.1|1129.1|1130.4|1129.4|1129.7|1128.7|183
1649325600000|2022-04-07 10:00:00|1130.2|1129.2|1130.3|1129.3|1130.9|1129.9|1130.2|1129.2|128
1649325900000|2022-04-07 10:05:00|1130.4|1129.4|1130.1|1129.1|1130.4|1129.4|1130.1|1129.1|83
1649326200000|2022-04-07 10:10:00|1130|1129|1130.8|1129.8|1130.8|1129.8|1129.9|1128.9|185
1649326500000|2022-04-07 10:15:00|1130.7|1129.7|1130.6|1129.6|1131.3|1130.3|1130.4|1129.4|169
1649326800000|2022-04-07 10:20:00|1130.8|1129.8|1130.7|1129.7|1131.3|1130.3|1130.7|1129.7|128
1649327100000|2022-04-07 10:25:00|1130.8|1129.8|1131|1130|1131.1|1130.1|1130.7|1129.7|280
1649327400000|2022-04-07 10:30:00|1130.9|1129.9|1130.4|1129.4|1130.9|1129.9|1130.3|1129.3|115
1649327700000|2022-04-07 10:35:00|1130.3|1129.3|1130.6|1129.6|1130.8|1129.8|1130.1|1129.1|95
1649328000000|2022-04-07 10:40:00|1130.5|1129.5|1129.9|1128.9|1130.6|1129.6|1129.9|1128.9|119
1649328300000|2022-04-07 10:45:00|1130|1129|1130.7|1129.7|1130.7|1129.7|1129.8|1128.8|121
1649328600000|2022-04-07 10:50:00|1130.8|1129.8|1130.4|1129.4|1131|1130|1130.4|1129.4|51
1649328900000|2022-04-07 10:55:00|1130.3|1129.3|1130.1|1129.1|1130.4|1129.4|1129.8|1128.8|129
1649329200000|2022-04-07 11:00:00|1130|1129|1129.2|1128.2|1130.1|1129.1|1129|1128|137
1649329500000|2022-04-07 11:05:00|1129.3|1128.3|1130.3|1129.3|1133.1|1132.1|1128.9|1127.9|1048
1649329800000|2022-04-07 11:10:00|1130.4|1129.4|1131.5|1130.5|1131.6|1130.6|1129.2|1128.2|229
1649330100000|2022-04-07 11:15:00|1131.4|1130.4|1130.5|1129.5|1131.5|1130.5|1130.4|1129.4|70
1649330400000|2022-04-07 11:20:00|1130.4|1129.4|1129.7|1128.7|1130.8|1129.8|1129.7|1128.7|149
1649330700000|2022-04-07 11:25:00|1129.5|1128.5|1128.9|1127.9|1129.7|1128.7|1128.9|1127.9|159
1649331000000|2022-04-07 11:30:00|1129|1128|1129.2|1128.2|1129.9|1128.9|1128.8|1127.8|212
1649331300000|2022-04-07 11:35:00|1129|1128|1129.4|1128.4|1129.5|1128.5|1128.8|1127.8|76
1649331600000|2022-04-07 11:40:00|1129.5|1128.5|1129.8|1128.8|1130.3|1129.3|1129.3|1128.3|184
1649331900000|2022-04-07 11:45:00|1129.7|1128.7|1129.4|1128.4|1129.9|1128.9|1129.2|1128.2|339
1649332200000|2022-04-07 11:50:00|1129.3|1128.3|1129.7|1128.7|1129.8|1128.8|1129|1128|160
1649332500000|2022-04-07 11:55:00|1129.6|1128.6|1129.8|1128.8|1130.2|1129.2|1129.4|1128.4|156
1649332800000|2022-04-07 12:00:00|1129.9|1128.9|1129.1|1128.1|1130.6|1129.6|1129.1|1128.1|157
1649333100000|2022-04-07 12:05:00|1129.2|1128.2|1129.3|1128.3|1129.6|1128.6|1129.2|1128.2|142
1649333400000|2022-04-07 12:10:00|1129.2|1128.2|1128.9|1127.9|1129.4|1128.4|1128.7|1127.7|62
1649333700000|2022-04-07 12:15:00|1128.8|1127.8|1129.6|1128.6|1129.6|1128.6|1128.4|1127.4|141
1649334000000|2022-04-07 12:20:00|1129.5|1128.5|1128.8|1127.8|1129.8|1128.8|1128.7|1127.7|110
1649334300000|2022-04-07 12:25:00|1128.9|1127.9|1128.8|1127.8|1129|1128|1128.5|1127.5|125
1649334600000|2022-04-07 12:30:00|1128.9|1127.9|1129.3|1128.3|1129.3|1128.3|1128.5|1127.5|91
1649334900000|2022-04-07 12:35:00|1129.4|1128.4|1129.1|1128.1|1129.6|1128.6|1128.9|1127.9|106
1649335200000|2022-04-07 12:40:00|1129.2|1128.2|1128.6|1127.6|1129.3|1128.3|1128.5|1127.5|142
1649335500000|2022-04-07 12:45:00|1128.4|1127.4|1128.2|1127.2|1128.8|1127.8|1127.9|1126.9|84
1649335800000|2022-04-07 12:50:00|1128.1|1127.1|1127.5|1126.5|1128.5|1127.5|1126.8|1125.8|471
1649336100000|2022-04-07 12:55:00|1127.4|1126.4|1127.8|1126.8|1128|1127|1127|1126|142
1649336400000|2022-04-07 13:00:00|1127.9|1126.9|1126.5|1125.5|1128.2|1127.2|1126.4|1125.4|687
1649336700000|2022-04-07 13:05:00|1126.3|1125.3|1126.8|1125.8|1127.3|1126.3|1126.2|1125.2|270
1649337000000|2022-04-07 13:10:00|1126.9|1125.9|1127.4|1126.4|1127.5|1126.5|1126.9|1125.9|148
1649337300000|2022-04-07 13:15:00|1127.3|1126.3|1127.7|1126.7|1127.8|1126.8|1126.9|1125.9|187
1649337600000|2022-04-07 13:20:00|1127.6|1126.6|1127.4|1126.4|1127.7|1126.7|1127.1|1126.1|191
1649337900000|2022-04-07 13:25:00|1127.5|1126.5|1127.4|1126.4|1127.6|1126.6|1126.8|1125.8|200
1649338200000|2022-04-07 13:30:00|1127.1|1126.6|1129.5|1129|1129.5|1129|1126.1|1125.6|4916
1649338500000|2022-04-07 13:35:00|1129.3|1128.8|1127.4|1126.9|1129.6|1129.1|1126.2|1125.7|1978
1649338800000|2022-04-07 13:40:00|1127.3|1126.8|1124.9|1124.4|1127.5|1127|1124.7|1124.2|1759
1649339100000|2022-04-07 13:45:00|1124.8|1124.3|1124.2|1123.7|1126|1125.5|1123.8|1123.3|1455
1649339400000|2022-04-07 13:50:00|1124.1|1123.6|1125.3|1124.8|1126.1|1125.6|1124|1123.5|925
1649339700000|2022-04-07 13:55:00|1125.5|1125|1125.5|1125|1125.6|1125.1|1124.1|1123.6|1032
1649340000000|2022-04-07 14:00:00|1125.4|1124.9|1124.1|1123.6|1126.8|1126.3|1123.8|1123.3|1713
1649340300000|2022-04-07 14:05:00|1124|1123.5|1123|1122.5|1124.7|1124.2|1122.5|1122|1367
1649340600000|2022-04-07 14:10:00|1122.9|1122.4|1123.9|1123.4|1124.7|1124.2|1122.6|1122.1|633
1649340900000|2022-04-07 14:15:00|1123.8|1123.3|1123.2|1122.7|1124.1|1123.6|1122.8|1122.3|671
1649341200000|2022-04-07 14:20:00|1123.1|1122.6|1122.9|1122.4|1123.2|1122.7|1122.1|1121.6|865
1649341500000|2022-04-07 14:25:00|1123|1122.5|1122.6|1122.1|1123.6|1123.1|1122.3|1121.8|663
1649341800000|2022-04-07 14:30:00|1122.7|1122.2|1124.9|1124.4|1124.9|1124.4|1122.7|1122.2|1438
1649342100000|2022-04-07 14:35:00|1125|1124.5|1123.5|1123|1125.5|1125|1123.3|1122.8|843
1649342400000|2022-04-07 14:40:00|1123.4|1122.9|1122.1|1121.6|1123.4|1122.9|1121.5|1121|1171
1649342700000|2022-04-07 14:45:00|1122.2|1121.7|1121.2|1120.7|1122.6|1122.1|1120.8|1120.3|587
1649343000000|2022-04-07 14:50:00|1121.3|1120.8|1122.1|1121.6|1122.6|1122.1|1121.3|1120.8|810
1649343300000|2022-04-07 14:55:00|1122|1121.5|1122.1|1121.6|1122.5|1122|1121.6|1121.1|758
1649343600000|2022-04-07 15:00:00|1122.2|1121.7|1123.1|1122.6|1123.7|1123.2|1122.1|1121.6|943
1649343900000|2022-04-07 15:05:00|1123|1122.5|1122.2|1121.7|1123.3|1122.8|1122|1121.5|659
1649344200000|2022-04-07 15:10:00|1122.1|1121.6|1121.8|1121.3|1122.7|1122.2|1121.3|1120.8|547
1649344500000|2022-04-07 15:15:00|1121.9|1121.4|1121.1|1120.6|1121.9|1121.4|1120.6|1120.1|673
1649344800000|2022-04-07 15:20:00|1121|1120.5|1121.5|1121|1121.8|1121.3|1121|1120.5|603
1649345100000|2022-04-07 15:25:00|1121.3|1120.8|1120.7|1120.2|1121.8|1121.3|1120|1119.5|1019
1649345400000|2022-04-07 15:30:00|1120.8|1120.3|1119.8|1119.3|1120.9|1120.4|1119.1|1118.6|769
1649345700000|2022-04-07 15:35:00|1119.9|1119.4|1120.9|1120.4|1121.2|1120.7|1119.6|1119.1|1441
1649346000000|2022-04-07 15:40:00|1120.8|1120.3|1120.8|1120.3|1121.6|1121.1|1120.5|1120|616
1649346300000|2022-04-07 15:45:00|1120.7|1120.2|1120.6|1120.1|1121.7|1121.2|1120.6|1120.1|741
1649346600000|2022-04-07 15:50:00|1120.5|1120|1119|1118.5|1120.5|1120|1118.8|1118.3|603
1649346900000|2022-04-07 15:55:00|1119.1|1118.6|1119.9|1119.4|1120.3|1119.8|1119.1|1118.6|730
1649347200000|2022-04-07 16:00:00|1119.8|1119.3|1119.7|1119.2|1120.7|1120.2|1119.6|1119.1|568
1649347500000|2022-04-07 16:05:00|1119.8|1119.3|1120.8|1120.3|1120.9|1120.4|1119.8|1119.3|662
1649347800000|2022-04-07 16:10:00|1120.9|1120.4|1120.8|1120.3|1121.7|1121.2|1120.3|1119.8|964
1649348100000|2022-04-07 16:15:00|1120.9|1120.4|1120.7|1120.2|1121|1120.5|1120.5|1120|363
1649348400000|2022-04-07 16:20:00|1120.6|1120.1|1120.9|1120.4|1121.5|1121|1120.4|1119.9|284
1649348700000|2022-04-07 16:25:00|1120.8|1120.3|1120.8|1120.3|1121.3|1120.8|1120.3|1119.8|352
1649349000000|2022-04-07 16:30:00|1120.7|1120.2|1120.5|1120|1121|1120.5|1120.4|1119.9|409
1649349300000|2022-04-07 16:35:00|1120.3|1119.8|1120|1119.5|1121|1120.5|1119.9|1119.4|473
1649349600000|2022-04-07 16:40:00|1120.1|1119.6|1119.9|1119.4|1120.4|1119.9|1119.8|1119.3|256
1649349900000|2022-04-07 16:45:00|1119.8|1119.3|1119.4|1118.9|1120.3|1119.8|1119.3|1118.8|511
1649350200000|2022-04-07 16:50:00|1119.3|1118.8|1119.9|1119.4|1120|1119.5|1119.3|1118.8|552
1649350500000|2022-04-07 16:55:00|1120|1119.5|1121.1|1120.6|1121.1|1120.6|1119.9|1119.4|467
1649350800000|2022-04-07 17:00:00|1121|1120.5|1122.5|1122|1122.6|1122.1|1121|1120.5|571
1649351100000|2022-04-07 17:05:00|1122.4|1121.9|1122.9|1122.4|1122.9|1122.4|1122.1|1121.6|412
1649351400000|2022-04-07 17:10:00|1122.8|1122.3|1123.4|1122.9|1124.1|1123.6|1122.6|1122.1|353
1649351700000|2022-04-07 17:15:00|1123.3|1122.8|1123.7|1123.2|1124.1|1123.6|1123.1|1122.6|438
1649352000000|2022-04-07 17:20:00|1123.8|1123.3|1123.2|1122.7|1124.5|1124|1123.2|1122.7|595
1649352300000|2022-04-07 17:25:00|1123.3|1122.8|1124.7|1124.2|1125.3|1124.8|1123.3|1122.8|846
1649352600000|2022-04-07 17:30:00|1124.6|1124.1|1124.7|1124.2|1125.5|1125|1124.6|1124.1|1196
1649352900000|2022-04-07 17:35:00|1124.6|1124.1|1124.3|1123.8|1125.2|1124.7|1124.3|1123.8|849
1649353200000|2022-04-07 17:40:00|1124.4|1123.9|1124.3|1123.8|1124.7|1124.2|1124.2|1123.7|667
1649353500000|2022-04-07 17:45:00|1124.2|1123.7|1123.9|1123.4|1125.1|1124.6|1123.7|1123.2|600
1649353800000|2022-04-07 17:50:00|1124|1123.5|1124.1|1123.6|1124.4|1123.9|1123.6|1123.1|263
1649354100000|2022-04-07 17:55:00|1124|1123.5|1126.2|1125.7|1126.4|1125.9|1124|1123.5|632
1649354400000|2022-04-07 18:00:00|1126.4|1125.9|1126.2|1125.7|1126.8|1126.3|1125.8|1125.3|576
1649354700000|2022-04-07 18:05:00|1126.1|1125.6|1126.4|1125.9|1126.4|1125.9|1125.6|1125.1|296
1649355000000|2022-04-07 18:10:00|1126.3|1125.8|1125.7|1125.2|1126.3|1125.8|1125.4|1124.9|504
1649355300000|2022-04-07 18:15:00|1125.8|1125.3|1124.8|1124.3|1125.9|1125.4|1124.6|1124.1|304
1649355600000|2022-04-07 18:20:00|1124.9|1124.4|1125.3|1124.8|1125.4|1124.9|1124.7|1124.2|265
1649355900000|2022-04-07 18:25:00|1125.5|1125|1125.1|1124.6|1126.8|1126.3|1125|1124.5|455
1649356200000|2022-04-07 18:30:00|1125|1124.5|1125.2|1124.7|1125.6|1125.1|1124.8|1124.3|377
1649356500000|2022-04-07 18:35:00|1125.3|1124.8|1125.5|1125|1125.7|1125.2|1125|1124.5|208
1649356800000|2022-04-07 18:40:00|1125.4|1124.9|1125.9|1125.4|1126.1|1125.6|1125.1|1124.6|317
1649357100000|2022-04-07 18:45:00|1125.8|1125.3|1126.3|1125.8|1126.7|1126.2|1125.4|1124.9|932
1649357400000|2022-04-07 18:50:00|1126.2|1125.7|1127|1126.5|1127.2|1126.7|1126|1125.5|521
1649357700000|2022-04-07 18:55:00|1127.1|1126.6|1128.1|1127.6|1128.5|1128|1127.1|1126.6|955
1649358000000|2022-04-07 19:00:00|1127.8|1127.3|1128.5|1128|1128.9|1128.4|1127.7|1127.2|926
1649358300000|2022-04-07 19:05:00|1128.4|1127.9|1128.6|1128.1|1128.9|1128.4|1128|1127.5|959
1649358600000|2022-04-07 19:10:00|1128.5|1128|1129.3|1128.8|1129.4|1128.9|1128.3|1127.8|507
1649358900000|2022-04-07 19:15:00|1129.4|1128.9|1128.4|1127.9|1129.7|1129.2|1128.3|1127.8|745
1649359200000|2022-04-07 19:20:00|1128.3|1127.8|1127.5|1127|1128.3|1127.8|1127.4|1126.9|1052
1649359500000|2022-04-07 19:25:00|1127.6|1127.1|1127.2|1126.7|1128|1127.5|1127.2|1126.7|926
1649359800000|2022-04-07 19:30:00|1127.3|1126.8|1128.5|1128|1128.5|1128|1127.2|1126.7|735
1649360100000|2022-04-07 19:35:00|1128.4|1127.9|1128.4|1127.9|1128.5|1128|1127.8|1127.3|984
1649360400000|2022-04-07 19:40:00|1128.5|1128|1128.4|1127.9|1129|1128.5|1128|1127.5|838
1649360700000|2022-04-07 19:45:00|1128.3|1127.8|1127.8|1127.3|1129.2|1128.7|1127.2|1126.7|1758
1649361000000|2022-04-07 19:50:00|1127.7|1127.2|1126.2|1125.7|1128.1|1127.6|1126|1125.5|1911
1649361300000|2022-04-07 19:55:00|1126.1|1125.6|1124.3|1123.8|1126.3|1125.8|1124.2|1123.7|10381
1649361600000|2022-04-07 20:00:00|1124.5|1124|1125.8|1124.8|1126.1|1125.1|1124.5|1123.5|899
1649361900000|2022-04-07 20:05:00|1125.9|1124.9|1125.9|1124.9|1126|1125|1125.7|1124.7|140
1649362200000|2022-04-07 20:10:00|1125.8|1124.8|1126.1|1125.1|1126.1|1125.1|1125.8|1124.8|264
1649362500000|2022-04-07 20:15:00|1126|1125|1125.7|1124.7|1126|1125|1125.7|1124.7|105
1649362800000|2022-04-07 20:20:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1
1649363100000|2022-04-07 20:25:00|1125.4|1124.4|1124.5|1123.5|1125.4|1124.4|1124.3|1123.3|37
1649363400000|2022-04-07 20:30:00|1124.4|1123.4|1124.2|1123.2|1124.5|1123.5|1124.2|1123.2|24
1649363700000|2022-04-07 20:35:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1124.1|1123.1|6
1649364000000|2022-04-07 20:40:00|1124.7|1123.7|1124.4|1123.4|1124.7|1123.7|1124.4|1123.4|11
1649364300000|2022-04-07 20:45:00|1124.2|1123.2|1124.4|1123.4|1124.4|1123.4|1124.2|1123.2|10
1649364600000|2022-04-07 20:50:00|1124.5|1123.5|1124.8|1123.8|1124.8|1123.8|1124.5|1123.5|27
1649364900000|2022-04-07 20:55:00|1124.9|1123.9|1124.8|1123.8|1125.3|1124.3|1124.8|1123.8|19
1649368800000|2022-04-07 22:00:00|1125.1|1123.1|1125.6|1123.6|1125.6|1123.6|1125|1123|0
1649369100000|2022-04-07 22:05:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1649369400000|2022-04-07 22:10:00|1125.6|1123.6|1125.8|1123.8|1125.9|1123.9|1125.5|1123.5|0
1649369700000|2022-04-07 22:15:00|1125.9|1123.9|1125.6|1123.6|1125.9|1123.9|1125.6|1123.6|0
1649370000000|2022-04-07 22:20:00|1125.7|1123.7|1125.7|1123.7|1125.8|1123.8|1125.6|1123.6|0
1649370300000|2022-04-07 22:25:00|1125.6|1123.6|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1649370600000|2022-04-07 22:30:00|1125.4|1123.4|1125.4|1123.4|1125.6|1123.6|1125.4|1123.4|0
1649370900000|2022-04-07 22:35:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.4|1123.4|0
1649371200000|2022-04-07 22:40:00|1125.6|1123.6|1125.6|1123.6|1125.6|1123.6|1125.5|1123.5|0
1649371500000|2022-04-07 22:45:00|1125.5|1123.5|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1649371800000|2022-04-07 22:50:00|1125.4|1123.4|1125.3|1123.3|1125.5|1123.5|1125.2|1123.2|0
1649372100000|2022-04-07 22:55:00|1125.4|1123.4|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|0
1649372400000|2022-04-07 23:00:00|1125.4|1123.4|1125.3|1123.3|1125.6|1123.6|1125.2|1123.2|0
1649372700000|2022-04-07 23:05:00|1125.4|1123.4|1125.4|1123.4|1125.5|1123.5|1125.4|1123.4|0
1649373000000|2022-04-07 23:10:00|1125.5|1123.5|1126.1|1124.1|1126.1|1124.1|1125.4|1123.4|0
1649373300000|2022-04-07 23:15:00|1126|1124|1125.8|1123.8|1126|1124|1125.8|1123.8|0
1649373600000|2022-04-07 23:20:00|1125.9|1123.9|1126|1124|1126|1124|1125.9|1123.9|0
1649373900000|2022-04-07 23:25:00|1126.1|1124.1|1126.3|1124.3|1126.4|1124.4|1126.1|1124.1|0
1649374200000|2022-04-07 23:30:00|1126.2|1124.2|1126.1|1124.1|1126.2|1124.2|1126|1124|0
1649374500000|2022-04-07 23:35:00|1126.2|1124.2|1126.3|1124.3|1126.3|1124.3|1126|1124|0
1649374800000|2022-04-07 23:40:00|1126.2|1124.2|1126.5|1124.5|1126.7|1124.7|1126.2|1124.2|0
1649375100000|2022-04-07 23:45:00|1126.4|1124.4|1126.7|1124.7|1126.7|1124.7|1126.3|1124.3|0
1649375400000|2022-04-07 23:50:00|1126.8|1124.8|1127|1125|1127.1|1125.1|1126.7|1124.7|0
1649375700000|2022-04-07 23:55:00|1127.1|1125.1|1126.8|1124.8|1127.2|1125.2|1126.8|1124.8|0
1649376000000|2022-04-08 00:00:00|1126.7|1124.7|1125.7|1124.7|1128.5|1127.5|1125|1124|46
1649376300000|2022-04-08 00:05:00|1125.1|1124.1|1124.9|1123.9|1125.9|1124.9|1124.9|1123.9|97
1649376600000|2022-04-08 00:10:00|1124.7|1123.7|1125.5|1124.5|1126.1|1125.1|1124.4|1123.4|151
1649376900000|2022-04-08 00:15:00|1125.3|1124.3|1124.8|1123.8|1125.3|1124.3|1124.2|1123.2|123
1649377200000|2022-04-08 00:20:00|1124.6|1123.6|1124.5|1123.5|1125.2|1124.2|1124.4|1123.4|66
1649377500000|2022-04-08 00:25:00|1124.7|1123.7|1123.6|1122.6|1125|1124|1123.6|1122.6|51
1649377800000|2022-04-08 00:30:00|1123.5|1122.5|1123.8|1122.8|1124.2|1123.2|1123.4|1122.4|50
1649378100000|2022-04-08 00:35:00|1123.7|1122.7|1124|1123|1124.2|1123.2|1123.7|1122.7|31
1649378400000|2022-04-08 00:40:00|1123.7|1122.7|1123.6|1122.6|1123.9|1122.9|1123.3|1122.3|70
1649378700000|2022-04-08 00:45:00|1123.7|1122.7|1123.3|1122.3|1123.8|1122.8|1123.1|1122.1|40
1649379000000|2022-04-08 00:50:00|1123.2|1122.2|1123.7|1122.7|1123.9|1122.9|1122.9|1121.9|72
1649379300000|2022-04-08 00:55:00|1123.9|1122.9|1124.9|1123.9|1124.9|1123.9|1123.4|1122.4|145
1649379600000|2022-04-08 01:00:00|1125|1124|1124.5|1123.5|1125.6|1124.6|1124.4|1123.4|120
1649379900000|2022-04-08 01:05:00|1124.6|1123.6|1124.3|1123.3|1125|1124|1124.3|1123.3|82
1649380200000|2022-04-08 01:10:00|1124.1|1123.1|1123.9|1122.9|1124.5|1123.5|1123.7|1122.7|90
1649380500000|2022-04-08 01:15:00|1123.8|1122.8|1122.5|1121.5|1125.1|1124.1|1122.2|1121.2|117
1649380800000|2022-04-08 01:20:00|1122.2|1121.2|1121.9|1120.9|1123.1|1122.1|1121.7|1120.7|65
1649381100000|2022-04-08 01:25:00|1122.1|1121.1|1123.9|1122.9|1124.2|1123.2|1122.1|1121.1|98
1649381400000|2022-04-08 01:30:00|1124.1|1123.1|1123.8|1122.8|1124.9|1123.9|1123.2|1122.2|208
1649381700000|2022-04-08 01:35:00|1123.7|1122.7|1122.3|1121.3|1124.5|1123.5|1122.3|1121.3|67
1649382000000|2022-04-08 01:40:00|1122.5|1121.5|1124.5|1123.5|1124.5|1123.5|1122|1121|44
1649382300000|2022-04-08 01:45:00|1124.6|1123.6|1125.3|1124.3|1125.5|1124.5|1123.9|1122.9|40
1649382600000|2022-04-08 01:50:00|1124.9|1123.9|1123.3|1122.3|1124.9|1123.9|1123|1122|38
1649382900000|2022-04-08 01:55:00|1123.2|1122.2|1123.1|1122.1|1123.8|1122.8|1123|1122|28
1649383200000|2022-04-08 02:00:00|1122.8|1121.8|1121.4|1120.4|1123.2|1122.2|1121.3|1120.3|113
1649383500000|2022-04-08 02:05:00|1121.2|1120.2|1120.6|1119.6|1121.9|1120.9|1120.6|1119.6|66
1649383800000|2022-04-08 02:10:00|1121|1120|1121.5|1120.5|1121.5|1120.5|1120.6|1119.6|82
1649384100000|2022-04-08 02:15:00|1121.7|1120.7|1121|1120|1121.7|1120.7|1120.2|1119.2|28
1649384400000|2022-04-08 02:20:00|1121.4|1120.4|1122|1121|1122.5|1121.5|1121.2|1120.2|20
1649384700000|2022-04-08 02:25:00|1121.8|1120.8|1122.6|1121.6|1122.6|1121.6|1121.7|1120.7|4
1649385000000|2022-04-08 02:30:00|1122.7|1121.7|1124|1123|1124|1123|1122.5|1121.5|35
1649385300000|2022-04-08 02:35:00|1123.5|1122.5|1123.6|1122.6|1123.6|1122.6|1123.1|1122.1|10
1649385600000|2022-04-08 02:40:00|1123.4|1122.4|1125.2|1124.2|1125.2|1124.2|1123.4|1122.4|32
1649385900000|2022-04-08 02:45:00|1125.3|1124.3|1126|1125|1126.2|1125.2|1125.1|1124.1|35
1649386200000|2022-04-08 02:50:00|1125.5|1124.5|1125.7|1124.7|1126.5|1125.5|1125.3|1124.3|40
1649386500000|2022-04-08 02:55:00|1125.6|1124.6|1124.9|1123.9|1125.7|1124.7|1124.9|1123.9|13
1649386800000|2022-04-08 03:00:00|1125|1124|1123.9|1122.9|1125.2|1124.2|1123.8|1122.8|42
1649387100000|2022-04-08 03:05:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.5|1122.5|8
1649387400000|2022-04-08 03:10:00|1123.6|1122.6|1124|1123|1124.3|1123.3|1123.5|1122.5|57
1649387700000|2022-04-08 03:15:00|1123.7|1122.7|1123.5|1122.5|1123.7|1122.7|1123.3|1122.3|31
1649388000000|2022-04-08 03:20:00|1124|1123|1124.5|1123.5|1124.5|1123.5|1124|1123|2
1649388300000|2022-04-08 03:25:00|1123.8|1122.8|1123|1122|1123.9|1122.9|1122.9|1121.9|13
1649388600000|2022-04-08 03:30:00|1123.2|1122.2|1122.9|1121.9|1123.2|1122.2|1122.6|1121.6|19
1649388900000|2022-04-08 03:35:00|1123.1|1122.1|1122.8|1121.8|1123.3|1122.3|1122.7|1121.7|100
1649389200000|2022-04-08 03:40:00|1122.7|1121.7|1122.9|1121.9|1123|1122|1122.5|1121.5|174
1649389500000|2022-04-08 03:45:00|1123|1122|1123.2|1122.2|1123.5|1122.5|1123|1122|136
1649389800000|2022-04-08 03:50:00|1123|1122|1122.4|1121.4|1123|1122|1122.3|1121.3|151
1649390100000|2022-04-08 03:55:00|1122.7|1121.7|1122.3|1121.3|1122.8|1121.8|1122.3|1121.3|39
1649390400000|2022-04-08 04:00:00|1122.7|1121.7|1122.1|1121.1|1122.7|1121.7|1121.9|1120.9|68
1649390700000|2022-04-08 04:05:00|1122.2|1121.2|1122|1121|1122.3|1121.3|1122|1121|44
1649391000000|2022-04-08 04:10:00|1122.2|1121.2|1122.5|1121.5|1122.7|1121.7|1122.2|1121.2|13
1649391300000|2022-04-08 04:15:00|1122.4|1121.4|1122.2|1121.2|1122.5|1121.5|1122.1|1121.1|95
1649391600000|2022-04-08 04:20:00|1122.1|1121.1|1121.8|1120.8|1122.1|1121.1|1121.8|1120.8|13
1649391900000|2022-04-08 04:25:00|1121.9|1120.9|1122.3|1121.3|1122.3|1121.3|1121.9|1120.9|7
1649392200000|2022-04-08 04:30:00|1122.7|1121.7|1122.5|1121.5|1122.7|1121.7|1122.5|1121.5|4
1649392500000|2022-04-08 04:35:00|1122.9|1121.9|1122.9|1121.9|1123|1122|1122.8|1121.8|5
1649392800000|2022-04-08 04:40:00|1123.1|1122.1|1122.9|1121.9|1123.4|1122.4|1122.9|1121.9|6
1649393100000|2022-04-08 04:45:00|1123|1122|1122.4|1121.4|1123|1122|1122.2|1121.2|15
1649393400000|2022-04-08 04:50:00|1122.2|1121.2|1122|1121|1122.2|1121.2|1122|1121|16
1649393700000|2022-04-08 04:55:00|1121.9|1120.9|1123.4|1122.4|1123.4|1122.4|1121.9|1120.9|69
1649394000000|2022-04-08 05:00:00|1123.6|1122.6|1123.8|1122.8|1124.3|1123.3|1122.9|1121.9|25
1649394300000|2022-04-08 05:05:00|1123.6|1122.6|1123|1122|1123.7|1122.7|1123|1122|59
1649394600000|2022-04-08 05:10:00|1123.7|1122.7|1124.9|1123.9|1124.9|1123.9|1123.4|1122.4|55
1649394900000|2022-04-08 05:15:00|1125.1|1124.1|1127.5|1126.5|1127.5|1126.5|1125.1|1124.1|42
1649395200000|2022-04-08 05:20:00|1127.6|1126.6|1127.5|1126.5|1128.4|1127.4|1127|1126|79
1649395500000|2022-04-08 05:25:00|1127.4|1126.4|1126.8|1125.8|1127.4|1126.4|1126.7|1125.7|75
1649395800000|2022-04-08 05:30:00|1126.7|1125.7|1126.8|1125.8|1126.9|1125.9|1126.5|1125.5|110
1649396100000|2022-04-08 05:35:00|1126.7|1125.7|1126.3|1125.3|1126.7|1125.7|1126|1125|27
1649396400000|2022-04-08 05:40:00|1126.2|1125.2|1126.6|1125.6|1126.6|1125.6|1125.9|1124.9|14
1649396700000|2022-04-08 05:45:00|1126.5|1125.5|1126.6|1125.6|1126.7|1125.7|1126.3|1125.3|41
1649397000000|2022-04-08 05:50:00|1127|1126|1127.8|1126.8|1127.8|1126.8|1126.7|1125.7|22
1649397300000|2022-04-08 05:55:00|1127.6|1126.6|1127.5|1126.5|1128.3|1127.3|1127.5|1126.5|21
1649397600000|2022-04-08 06:00:00|1127.7|1126.7|1126.6|1125.6|1127.7|1126.7|1126.5|1125.5|80
1649397900000|2022-04-08 06:05:00|1127|1126|1126.9|1125.9|1127|1126|1126.5|1125.5|21
1649398200000|2022-04-08 06:10:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.6|1125.6|6
1649398500000|2022-04-08 06:15:00|1126.5|1125.5|1127.1|1126.1|1127.1|1126.1|1126.5|1125.5|9
1649398800000|2022-04-08 06:20:00|1126.9|1125.9|1128.5|1127.5|1128.5|1127.5|1126.9|1125.9|33
1649399100000|2022-04-08 06:25:00|1128.4|1127.4|1128.4|1127.4|1128.8|1127.8|1128.2|1127.2|37
1649399400000|2022-04-08 06:30:00|1127.9|1126.9|1128.3|1127.3|1128.4|1127.4|1127.6|1126.6|155
1649399700000|2022-04-08 06:35:00|1128.1|1127.1|1128.9|1127.9|1129.2|1128.2|1128.1|1127.1|137
1649400000000|2022-04-08 06:40:00|1129|1128|1128.6|1127.6|1129|1128|1128.1|1127.1|53
1649400300000|2022-04-08 06:45:00|1128.8|1127.8|1129.7|1128.7|1129.7|1128.7|1128.7|1127.7|68
1649400600000|2022-04-08 06:50:00|1129.5|1128.5|1130.6|1129.6|1130.7|1129.7|1129.4|1128.4|106
1649400900000|2022-04-08 06:55:00|1130.7|1129.7|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|42
1649401200000|2022-04-08 07:00:00|1131.1|1130.1|1129.5|1128.5|1131.1|1130.1|1129.5|1128.5|136
1649401500000|2022-04-08 07:05:00|1129.6|1128.6|1129.6|1128.6|1129.9|1128.9|1128.9|1127.9|149
1649401800000|2022-04-08 07:10:00|1129.5|1128.5|1130.1|1129.1|1130.2|1129.2|1129.2|1128.2|105
1649402100000|2022-04-08 07:15:00|1130|1129|1130.1|1129.1|1130.2|1129.2|1129.4|1128.4|160
1649402400000|2022-04-08 07:20:00|1130.2|1129.2|1129.5|1128.5|1130.4|1129.4|1129.4|1128.4|71
1649402700000|2022-04-08 07:25:00|1129.4|1128.4|1128.9|1127.9|1129.4|1128.4|1128.6|1127.6|90
1649403000000|2022-04-08 07:30:00|1129|1128|1128.8|1127.8|1129|1128|1128.5|1127.5|86
1649403300000|2022-04-08 07:35:00|1129|1128|1130|1129|1130.2|1129.2|1129|1128|68
1649403600000|2022-04-08 07:40:00|1130.1|1129.1|1130.1|1129.1|1130.2|1129.2|1129.6|1128.6|92
1649403900000|2022-04-08 07:45:00|1130.2|1129.2|1130.3|1129.3|1130.3|1129.3|1129.5|1128.5|80
1649404200000|2022-04-08 07:50:00|1130.4|1129.4|1131.2|1130.2|1131.6|1130.6|1130.4|1129.4|45
1649404500000|2022-04-08 07:55:00|1131.3|1130.3|1131.9|1130.9|1131.9|1130.9|1130.9|1129.9|178
1649404800000|2022-04-08 08:00:00|1131.8|1130.8|1132.9|1131.9|1132.9|1131.9|1131.5|1130.5|177
1649405100000|2022-04-08 08:05:00|1133|1132|1133.2|1132.2|1133.8|1132.8|1132.8|1131.8|151
1649405400000|2022-04-08 08:10:00|1133.5|1132.5|1133.2|1132.2|1133.7|1132.7|1133.1|1132.1|62
1649405700000|2022-04-08 08:15:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133|1132|163
1649406000000|2022-04-08 08:20:00|1133.2|1132.2|1134.5|1133.5|1134.6|1133.6|1133.2|1132.2|287
1649406300000|2022-04-08 08:25:00|1134.6|1133.6|1134.6|1133.6|1134.9|1133.9|1134.4|1133.4|468
1649406600000|2022-04-08 08:30:00|1134.7|1133.7|1134.5|1133.5|1134.9|1133.9|1134.5|1133.5|155
1649406900000|2022-04-08 08:35:00|1134.4|1133.4|1134.4|1133.4|1134.5|1133.5|1134.2|1133.2|165
1649407200000|2022-04-08 08:40:00|1134.3|1133.3|1134|1133|1134.4|1133.4|1133.9|1132.9|145
1649407500000|2022-04-08 08:45:00|1133.9|1132.9|1133.5|1132.5|1133.9|1132.9|1133.3|1132.3|46
1649407800000|2022-04-08 08:50:00|1133.4|1132.4|1132.8|1131.8|1133.5|1132.5|1132.7|1131.7|180
1649408100000|2022-04-08 08:55:00|1132.7|1131.7|1132.4|1131.4|1132.7|1131.7|1132.3|1131.3|65
1649408400000|2022-04-08 09:00:00|1132.3|1131.3|1132.2|1131.2|1132.3|1131.3|1131.6|1130.6|130
1649408700000|2022-04-08 09:05:00|1132.3|1131.3|1131.9|1130.9|1132.3|1131.3|1131.8|1130.8|30
1649409000000|2022-04-08 09:10:00|1132.2|1131.2|1132.3|1131.3|1132.7|1131.7|1132.2|1131.2|157
1649409300000|2022-04-08 09:15:00|1132.2|1131.2|1132.4|1131.4|1132.6|1131.6|1132.2|1131.2|93
1649409600000|2022-04-08 09:20:00|1132.3|1131.3|1132.4|1131.4|1132.4|1131.4|1132.1|1131.1|88
1649409900000|2022-04-08 09:25:00|1132.5|1131.5|1132.5|1131.5|1132.6|1131.6|1132.5|1131.5|50
1649410200000|2022-04-08 09:30:00|1132.4|1131.4|1132|1131|1132.5|1131.5|1131.9|1130.9|42
1649410500000|2022-04-08 09:35:00|1131.8|1130.8|1131.8|1130.8|1131.9|1130.9|1131.3|1130.3|82
1649410800000|2022-04-08 09:40:00|1131.7|1130.7|1131.4|1130.4|1131.8|1130.8|1131.4|1130.4|49
1649411100000|2022-04-08 09:45:00|1131.5|1130.5|1132.2|1131.2|1132.2|1131.2|1131.3|1130.3|175
1649411400000|2022-04-08 09:50:00|1132.1|1131.1|1131.8|1130.8|1132.2|1131.2|1131.8|1130.8|124
1649411700000|2022-04-08 09:55:00|1131.7|1130.7|1131.7|1130.7|1131.8|1130.8|1131.5|1130.5|148
1649412000000|2022-04-08 10:00:00|1131.6|1130.6|1131.5|1130.5|1131.7|1130.7|1131.2|1130.2|153
1649412300000|2022-04-08 10:05:00|1131.6|1130.6|1131.5|1130.5|1131.6|1130.6|1131.3|1130.3|72
1649412600000|2022-04-08 10:10:00|1131.4|1130.4|1130.7|1129.7|1131.6|1130.6|1130.6|1129.6|138
1649412900000|2022-04-08 10:15:00|1130.9|1129.9|1131|1130|1131.7|1130.7|1130.9|1129.9|216
1649413200000|2022-04-08 10:20:00|1130.9|1129.9|1131.1|1130.1|1131.1|1130.1|1130.7|1129.7|159
1649413500000|2022-04-08 10:25:00|1131|1130|1131|1130|1131.1|1130.1|1130.8|1129.8|104
1649413800000|2022-04-08 10:30:00|1130.9|1129.9|1131|1130|1131.1|1130.1|1130.8|1129.8|88
1649414100000|2022-04-08 10:35:00|1130.9|1129.9|1131.4|1130.4|1131.4|1130.4|1130.9|1129.9|175
1649414400000|2022-04-08 10:40:00|1131.5|1130.5|1131.9|1130.9|1132|1131|1131.4|1130.4|104
1649414700000|2022-04-08 10:45:00|1131.8|1130.8|1132.2|1131.2|1132.3|1131.3|1131.5|1130.5|114
1649415000000|2022-04-08 10:50:00|1132.3|1131.3|1132.7|1131.7|1132.8|1131.8|1132.3|1131.3|157
1649415300000|2022-04-08 10:55:00|1132.8|1131.8|1132.8|1131.8|1132.9|1131.9|1132.4|1131.4|93
1649415600000|2022-04-08 11:00:00|1132.9|1131.9|1132.5|1131.5|1133|1132|1132.5|1131.5|108
1649415900000|2022-04-08 11:05:00|1132.6|1131.6|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|67
1649416200000|2022-04-08 11:10:00|1132.8|1131.8|1132.8|1131.8|1133.1|1132.1|1132.7|1131.7|59
1649416500000|2022-04-08 11:15:00|1132.9|1131.9|1132.7|1131.7|1132.9|1131.9|1132.6|1131.6|38
1649416800000|2022-04-08 11:20:00|1132.8|1131.8|1132.7|1131.7|1133|1132|1132.5|1131.5|94
1649417100000|2022-04-08 11:25:00|1132.8|1131.8|1133|1132|1133|1132|1132.7|1131.7|82
1649417400000|2022-04-08 11:30:00|1132.9|1131.9|1132.8|1131.8|1132.9|1131.9|1132.5|1131.5|105
1649417700000|2022-04-08 11:35:00|1132.9|1131.9|1133.1|1132.1|1133.1|1132.1|1132.8|1131.8|36
1649418000000|2022-04-08 11:40:00|1133.2|1132.2|1133.2|1132.2|1133.5|1132.5|1133.2|1132.2|102
1649418300000|2022-04-08 11:45:00|1133.1|1132.1|1133.2|1132.2|1133.3|1132.3|1133.1|1132.1|42
1649418600000|2022-04-08 11:50:00|1133.1|1132.1|1132.9|1131.9|1133.2|1132.2|1132.8|1131.8|43
1649418900000|2022-04-08 11:55:00|1132.8|1131.8|1133|1132|1133|1132|1132.7|1131.7|35
1649419200000|2022-04-08 12:00:00|1132.9|1131.9|1132.4|1131.4|1132.9|1131.9|1132.4|1131.4|149
1649419500000|2022-04-08 12:05:00|1132.3|1131.3|1131.9|1130.9|1132.4|1131.4|1131.6|1130.6|230
1649419800000|2022-04-08 12:10:00|1131.8|1130.8|1131.8|1130.8|1131.9|1130.9|1131.6|1130.6|94
1649420100000|2022-04-08 12:15:00|1131.9|1130.9|1131.7|1130.7|1132.2|1131.2|1131.7|1130.7|111
1649420400000|2022-04-08 12:20:00|1131.8|1130.8|1132.6|1131.6|1132.6|1131.6|1131.8|1130.8|104
1649420700000|2022-04-08 12:25:00|1132.5|1131.5|1132.2|1131.2|1132.6|1131.6|1132.2|1131.2|105
1649421000000|2022-04-08 12:30:00|1132.1|1131.1|1131.7|1130.7|1132.5|1131.5|1131.6|1130.6|123
1649421300000|2022-04-08 12:35:00|1131.6|1130.6|1131.2|1130.2|1131.8|1130.8|1131.2|1130.2|202
1649421600000|2022-04-08 12:40:00|1131.1|1130.1|1131|1130|1131.1|1130.1|1130.7|1129.7|146
1649421900000|2022-04-08 12:45:00|1130.9|1129.9|1130.9|1129.9|1131.1|1130.1|1130.7|1129.7|151
1649422200000|2022-04-08 12:50:00|1130.8|1129.8|1130.4|1129.4|1130.8|1129.8|1130|1129|227
1649422500000|2022-04-08 12:55:00|1130.3|1129.3|1130.3|1129.3|1130.8|1129.8|1130.3|1129.3|95
1649422800000|2022-04-08 13:00:00|1130.2|1129.2|1129|1128|1130.2|1129.2|1129|1128|410
1649423100000|2022-04-08 13:05:00|1129.1|1128.1|1128.7|1127.7|1129.1|1128.1|1128.6|1127.6|221
1649423400000|2022-04-08 13:10:00|1128.5|1127.5|1128.2|1127.2|1128.7|1127.7|1128.1|1127.1|138
1649423700000|2022-04-08 13:15:00|1128.3|1127.3|1128.3|1127.3|1128.7|1127.7|1128.2|1127.2|85
1649424000000|2022-04-08 13:20:00|1128.2|1127.2|1127.8|1126.8|1128.3|1127.3|1127.6|1126.6|93
1649424300000|2022-04-08 13:25:00|1127.7|1126.7|1128|1127|1128.1|1127.1|1127.3|1126.3|223
1649424600000|2022-04-08 13:30:00|1127.7|1127.2|1126.2|1125.7|1128.2|1127.7|1125.2|1124.7|3644
1649424900000|2022-04-08 13:35:00|1126.3|1125.8|1125.8|1125.3|1127.3|1126.8|1125.7|1125.2|1882
1649425200000|2022-04-08 13:40:00|1125.7|1125.2|1125.3|1124.8|1126.2|1125.7|1124.5|1124|1573
1649425500000|2022-04-08 13:45:00|1125.2|1124.7|1126.2|1125.7|1127.3|1126.8|1124.7|1124.2|1077
1649425800000|2022-04-08 13:50:00|1126.1|1125.6|1125.5|1125|1126.2|1125.7|1124.6|1124.1|1528
1649426100000|2022-04-08 13:55:00|1125.4|1124.9|1124.3|1123.8|1126|1125.5|1124.3|1123.8|1034
1649426400000|2022-04-08 14:00:00|1124.2|1123.7|1126.2|1125.7|1126.5|1126|1124|1123.5|1228
1649426700000|2022-04-08 14:05:00|1126.3|1125.8|1127.1|1126.6|1127.2|1126.7|1125.2|1124.7|1372
1649427000000|2022-04-08 14:10:00|1127|1126.5|1127.4|1126.9|1127.4|1126.9|1126.5|1126|1672
1649427300000|2022-04-08 14:15:00|1127.5|1127|1127.3|1126.8|1127.7|1127.2|1126.1|1125.6|2000
1649427600000|2022-04-08 14:20:00|1127.4|1126.9|1128.6|1128.1|1129|1128.5|1127.3|1126.8|1417
1649427900000|2022-04-08 14:25:00|1128.7|1128.2|1129.6|1129.1|1129.8|1129.3|1128.3|1127.8|803
1649428200000|2022-04-08 14:30:00|1129.7|1129.2|1129.7|1129.2|1130.4|1129.9|1129.4|1128.9|1036
1649428500000|2022-04-08 14:35:00|1129.8|1129.3|1130.2|1129.7|1130.2|1129.7|1129.2|1128.7|720
1649428800000|2022-04-08 14:40:00|1130.1|1129.6|1129.1|1128.6|1130.4|1129.9|1129.1|1128.6|1204
1649429100000|2022-04-08 14:45:00|1129|1128.5|1127.4|1126.9|1129.5|1129|1127.4|1126.9|1004
1649429400000|2022-04-08 14:50:00|1127.5|1127|1130|1129.5|1130.4|1129.9|1127.5|1127|1156
1649429700000|2022-04-08 14:55:00|1130.1|1129.6|1131.1|1130.6|1131.2|1130.7|1129.9|1129.4|2563
1649430000000|2022-04-08 15:00:00|1130.9|1130.4|1130.6|1130.1|1131.5|1131|1130.3|1129.8|939
1649430300000|2022-04-08 15:05:00|1130.7|1130.2|1130.4|1129.9|1131.1|1130.6|1129.9|1129.4|1068
1649430600000|2022-04-08 15:10:00|1130.3|1129.8|1130.1|1129.6|1130.9|1130.4|1130|1129.5|1197
1649430900000|2022-04-08 15:15:00|1130.2|1129.7|1129.2|1128.7|1130.3|1129.8|1129.2|1128.7|1590
1649431200000|2022-04-08 15:20:00|1129.3|1128.8|1128.7|1128.2|1129.4|1128.9|1128.4|1127.9|1135
1649431500000|2022-04-08 15:25:00|1128.8|1128.3|1128.5|1128|1129.1|1128.6|1128|1127.5|1462
1649431800000|2022-04-08 15:30:00|1128.6|1128.1|1129.1|1128.6|1129.3|1128.8|1128.4|1127.9|1119
1649432100000|2022-04-08 15:35:00|1129|1128.5|1127.9|1127.4|1129|1128.5|1127.4|1126.9|1078
1649432400000|2022-04-08 15:40:00|1128|1127.5|1128|1127.5|1128.2|1127.7|1127.5|1127|1232
1649432700000|2022-04-08 15:45:00|1127.9|1127.4|1128.5|1128|1129|1128.5|1127.8|1127.3|764
1649433000000|2022-04-08 15:50:00|1128.4|1127.9|1128.3|1127.8|1129.2|1128.7|1128.3|1127.8|561
1649433300000|2022-04-08 15:55:00|1128.2|1127.7|1128.4|1127.9|1128.6|1128.1|1128|1127.5|862
1649433600000|2022-04-08 16:00:00|1128.3|1127.8|1128.2|1127.7|1128.9|1128.4|1128|1127.5|710
1649433900000|2022-04-08 16:05:00|1128.3|1127.8|1128.1|1127.6|1128.6|1128.1|1127.7|1127.2|658
1649434200000|2022-04-08 16:10:00|1128|1127.5|1128.6|1128.1|1129.1|1128.6|1127.8|1127.3|520
1649434500000|2022-04-08 16:15:00|1128.7|1128.2|1129.6|1129.1|1129.9|1129.4|1128.2|1127.7|394
1649434800000|2022-04-08 16:20:00|1129.7|1129.2|1130.3|1129.8|1130.4|1129.9|1129.7|1129.2|397
1649435100000|2022-04-08 16:25:00|1130.5|1130|1131|1130.5|1131.1|1130.6|1130.5|1130|288
1649435400000|2022-04-08 16:30:00|1130.9|1130.4|1130.2|1129.7|1130.9|1130.4|1130.2|1129.7|651
1649435700000|2022-04-08 16:35:00|1130.5|1130|1130.9|1130.4|1130.9|1130.4|1130.2|1129.7|426
1649436000000|2022-04-08 16:40:00|1130.8|1130.3|1130.8|1130.3|1131.3|1130.8|1130.6|1130.1|359
1649436300000|2022-04-08 16:45:00|1130.7|1130.2|1130.3|1129.8|1131|1130.5|1130.1|1129.6|277
1649436600000|2022-04-08 16:50:00|1130.2|1129.7|1131.1|1130.6|1131.2|1130.7|1130.2|1129.7|445
1649436900000|2022-04-08 16:55:00|1131|1130.5|1130.8|1130.3|1131.2|1130.7|1130.6|1130.1|272
1649437200000|2022-04-08 17:00:00|1130.9|1130.4|1130.8|1130.3|1130.9|1130.4|1129.9|1129.4|299
1649437500000|2022-04-08 17:05:00|1130.7|1130.2|1130.5|1130|1130.8|1130.3|1130.1|1129.6|179
1649437800000|2022-04-08 17:10:00|1130.6|1130.1|1130|1129.5|1130.6|1130.1|1129.9|1129.4|303
1649438100000|2022-04-08 17:15:00|1129.9|1129.4|1129.4|1128.9|1130|1129.5|1129.3|1128.8|243
1649438400000|2022-04-08 17:20:00|1129.5|1129|1129.4|1128.9|1129.8|1129.3|1129.3|1128.8|262
1649438700000|2022-04-08 17:25:00|1129.3|1128.8|1128.9|1128.4|1129.4|1128.9|1128.9|1128.4|247
1649439000000|2022-04-08 17:30:00|1128.8|1128.3|1128.4|1127.9|1128.9|1128.4|1128.4|1127.9|312
1649439300000|2022-04-08 17:35:00|1128.2|1127.7|1128.2|1127.7|1128.6|1128.1|1128.1|1127.6|230
1649439600000|2022-04-08 17:40:00|1128.1|1127.6|1127.8|1127.3|1128.4|1127.9|1127.5|1127|222
1649439900000|2022-04-08 17:45:00|1128|1127.5|1127.7|1127.2|1128.1|1127.6|1127.5|1127|223
1649440200000|2022-04-08 17:50:00|1127.6|1127.1|1128.4|1127.9|1128.4|1127.9|1127.5|1127|486
1649440500000|2022-04-08 17:55:00|1128.2|1127.7|1128.4|1127.9|1128.7|1128.2|1128|1127.5|304
1649440800000|2022-04-08 18:00:00|1128.3|1127.8|1127.8|1127.3|1128.9|1128.4|1127.6|1127.1|702
1649441100000|2022-04-08 18:05:00|1127.7|1127.2|1128.2|1127.7|1128.3|1127.8|1127.6|1127.1|380
1649441400000|2022-04-08 18:10:00|1128.3|1127.8|1128.4|1127.9|1128.4|1127.9|1128|1127.5|473
1649441700000|2022-04-08 18:15:00|1128.5|1128|1128.2|1127.7|1128.7|1128.2|1127.9|1127.4|328
1649442000000|2022-04-08 18:20:00|1128.3|1127.8|1127.8|1127.3|1129|1128.5|1127.7|1127.2|555
1649442300000|2022-04-08 18:25:00|1127.7|1127.2|1126.4|1125.9|1127.7|1127.2|1126.1|1125.6|968
1649442600000|2022-04-08 18:30:00|1126.3|1125.8|1125.8|1125.3|1126.4|1125.9|1125.7|1125.2|505
1649442900000|2022-04-08 18:35:00|1125.7|1125.2|1126.3|1125.8|1126.6|1126.1|1125.6|1125.1|399
1649443200000|2022-04-08 18:40:00|1126.2|1125.7|1126.3|1125.8|1126.7|1126.2|1126.1|1125.6|352
1649443500000|2022-04-08 18:45:00|1126.4|1125.9|1127|1126.5|1127.1|1126.6|1126.2|1125.7|429
1649443800000|2022-04-08 18:50:00|1127.1|1126.6|1128.4|1127.9|1128.5|1128|1126.9|1126.4|545
1649444100000|2022-04-08 18:55:00|1128.3|1127.8|1128|1127.5|1128.3|1127.8|1127.9|1127.4|417
1649444400000|2022-04-08 19:00:00|1127.9|1127.4|1127.6|1127.1|1128|1127.5|1127.4|1126.9|338
1649444700000|2022-04-08 19:05:00|1127.5|1127|1127.2|1126.7|1127.8|1127.3|1127.1|1126.6|246
1649445000000|2022-04-08 19:10:00|1127.3|1126.8|1127.9|1127.4|1128.8|1128.3|1127|1126.5|427
1649445300000|2022-04-08 19:15:00|1127.8|1127.3|1127.9|1127.4|1128.7|1128.2|1127.6|1127.1|322
1649445600000|2022-04-08 19:20:00|1127.8|1127.3|1127.7|1127.2|1128.3|1127.8|1127.4|1126.9|294
1649445900000|2022-04-08 19:25:00|1127.6|1127.1|1127.9|1127.4|1127.9|1127.4|1127.5|1127|240
1649446200000|2022-04-08 19:30:00|1128|1127.5|1127.2|1126.7|1128.2|1127.7|1127.1|1126.6|281
1649446500000|2022-04-08 19:35:00|1127.1|1126.6|1126.2|1125.7|1127.1|1126.6|1126.2|1125.7|444
1649446800000|2022-04-08 19:40:00|1126.3|1125.8|1127.1|1126.6|1127.1|1126.6|1126.1|1125.6|778
1649447100000|2022-04-08 19:45:00|1127|1126.5|1125.9|1125.4|1127.3|1126.8|1125.9|1125.4|714
1649447400000|2022-04-08 19:50:00|1126.4|1125.9|1125.4|1124.9|1126.4|1125.9|1125|1124.5|1459
1649447700000|2022-04-08 19:55:00|1125.3|1124.8|1125.3|1124.8|1125.5|1125|1124.4|1123.9|8626
1649448000000|2022-04-08 20:00:00|1125.4|1124.4|1125.5|1124.5|1126.1|1125.1|1125.4|1124.4|708
1649448300000|2022-04-08 20:05:00|1125.6|1124.6|1125.9|1124.9|1126|1125|1125.4|1124.4|178
1649448600000|2022-04-08 20:10:00|1125.8|1124.8|1125.9|1124.9|1126.2|1125.2|1125.8|1124.8|94
1649448900000|2022-04-08 20:15:00|1125.7|1124.7|1126|1125|1126|1125|1125.7|1124.7|38
1649449200000|2022-04-08 20:20:00|1126.1|1125.1|1126|1125|1126.1|1125.1|1125.8|1124.8|26
1649449500000|2022-04-08 20:25:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|19
1649449800000|2022-04-08 20:30:00|1126|1125|1126|1125|1126.1|1125.1|1126|1125|59
1649450100000|2022-04-08 20:35:00|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1
1649450400000|2022-04-08 20:40:00|1126|1125|1125.9|1124.9|1126|1125|1125.8|1124.8|7
1649450700000|2022-04-08 20:45:00|1125.7|1124.7|1125.4|1124.4|1125.7|1124.7|1125.4|1124.4|111
1649451000000|2022-04-08 20:50:00|1125.2|1124.2|1125.5|1124.5|1125.6|1124.6|1125.2|1124.2|26
1649451300000|2022-04-08 20:55:00|1125|1124|1126|1124|1126|1124.9|1125|1123.9|14
1649628300000|2022-04-10 22:05:00|1126.9|1124.9|1126.7|1124.7|1127|1125|1126.6|1124.6|0
1649628600000|2022-04-10 22:10:00|1126.8|1124.8|1126.4|1124.4|1126.9|1124.9|1126.3|1124.3|0
1649628900000|2022-04-10 22:15:00|1126.3|1124.3|1126.4|1124.4|1126.6|1124.6|1126.3|1124.3|0
1649629200000|2022-04-10 22:20:00|1125.6|1124.6|1127.8|1126.8|1127.8|1126.8|1124.5|1123.5|8
1649629500000|2022-04-10 22:25:00|1125.4|1124.4|1124.7|1123.7|1125.4|1124.4|1124.7|1123.7|3
1649629800000|2022-04-10 22:30:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1649630100000|2022-04-10 22:35:00|1124.6|1123.6|1124.7|1123.7|1124.7|1123.7|1124.6|1123.6|2
1649630400000|2022-04-10 22:40:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1649630700000|2022-04-10 22:45:00|1125|1124|1125|1124|1125|1124|1125|1124|2
1649631000000|2022-04-10 22:50:00|1125.1|1124.1|1125|1124|1125.1|1124.1|1125|1124|2
1649631300000|2022-04-10 22:55:00|1124.6|1123.6|1125.1|1124.1|1125.1|1124.1|1124.6|1123.6|2
1649631600000|2022-04-10 23:00:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1649631900000|2022-04-10 23:05:00|1124.9|1123.9|1125.2|1124.2|1125.2|1124.2|1124.9|1123.9|3
1649632200000|2022-04-10 23:10:00|1124.5|1123.5|1124.7|1123.7|1124.7|1123.7|1124.5|1123.5|2
1649632500000|2022-04-10 23:15:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|2
1649632800000|2022-04-10 23:20:00|||||||||2
1649633100000|2022-04-10 23:25:00|1124.1|1123.1|1123.9|1122.9|1124.1|1123.1|1123.9|1122.9|7
1649633400000|2022-04-10 23:30:00|||||||||2
1649633700000|2022-04-10 23:35:00|||||||||2
1649634000000|2022-04-10 23:40:00|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1
1649634300000|2022-04-10 23:45:00|1123.9|1122.9|1125|1124|1125.1|1124.1|1123.9|1122.9|6
1649634600000|2022-04-10 23:50:00|1123.4|1122.4|1123.4|1122.4|1124.5|1123.5|1123.4|1122.4|7
1649634900000|2022-04-10 23:55:00|1122.8|1121.8|1122.6|1121.6|1122.8|1121.8|1122.6|1121.6|2
1649635200000|2022-04-11 00:00:00|1121.5|1120.5|1120.9|1119.9|1122.5|1121.5|1120.4|1119.4|30
1649635500000|2022-04-11 00:05:00|1121.2|1120.2|1120|1119|1121.2|1120.2|1119.3|1118.3|93
1649635800000|2022-04-11 00:10:00|1119.1|1118.1|1121.3|1120.3|1121.4|1120.4|1118.8|1117.8|75
1649636100000|2022-04-11 00:15:00|1121.4|1120.4|1121.9|1120.9|1122.1|1121.1|1121.4|1120.4|19
1649636400000|2022-04-11 00:20:00|1121.7|1120.7|1121.3|1120.3|1121.7|1120.7|1120.8|1119.8|33
1649636700000|2022-04-11 00:25:00|1121.2|1120.2|1122.3|1121.3|1125.3|1124.3|1121.2|1120.2|125
1649637000000|2022-04-11 00:30:00|1123.1|1122.1|1122.7|1121.7|1123.8|1122.8|1122.5|1121.5|57
1649637300000|2022-04-11 00:35:00|1124.1|1123.1|1123.8|1122.8|1124.1|1123.1|1123.5|1122.5|30
1649637600000|2022-04-11 00:40:00|1124|1123|1124.1|1123.1|1124.6|1123.6|1124|1123|21
1649637900000|2022-04-11 00:45:00|1124.4|1123.4|1124.9|1123.9|1125.4|1124.4|1124.4|1123.4|11
1649638200000|2022-04-11 00:50:00|1125|1124|1125.6|1124.6|1125.7|1124.7|1125|1124|12
1649638500000|2022-04-11 00:55:00|1125.8|1124.8|1125.3|1124.3|1125.8|1124.8|1125.2|1124.2|18
1649638800000|2022-04-11 01:00:00|1125.4|1124.4|1124.8|1123.8|1125.7|1124.7|1124.7|1123.7|68
1649639100000|2022-04-11 01:05:00|1125|1124|1125.1|1124.1|1125.2|1124.2|1125|1124|16
1649639400000|2022-04-11 01:10:00|1125.2|1124.2|1126.8|1125.8|1126.8|1125.8|1125.2|1124.2|77
1649639700000|2022-04-11 01:15:00|1126.9|1125.9|1124.8|1123.8|1126.9|1125.9|1124.7|1123.7|65
1649640000000|2022-04-11 01:20:00|1125.3|1124.3|1125.2|1124.2|1125.6|1124.6|1124.9|1123.9|9
1649640300000|2022-04-11 01:25:00|1125.1|1124.1|1122.3|1121.3|1125.1|1124.1|1122.3|1121.3|222
1649640600000|2022-04-11 01:30:00|1122.2|1121.2|1118.5|1117.5|1122.5|1121.5|1116.1|1115.1|262
1649640900000|2022-04-11 01:35:00|1117.8|1116.8|1116.2|1115.2|1118.1|1117.1|1116.2|1115.2|75
1649641200000|2022-04-11 01:40:00|1116.5|1115.5|1115.7|1114.7|1116.8|1115.8|1115.1|1114.1|154
1649641500000|2022-04-11 01:45:00|1115.8|1114.8|1115|1114|1115.9|1114.9|1114.6|1113.6|115
1649641800000|2022-04-11 01:50:00|1115.1|1114.1|1114.7|1113.7|1116.2|1115.2|1114.5|1113.5|76
1649642100000|2022-04-11 01:55:00|1114.3|1113.3|1114.6|1113.6|1114.6|1113.6|1113.5|1112.5|75
1649642400000|2022-04-11 02:00:00|1114.4|1113.4|1113.2|1112.2|1115|1114|1113.2|1112.2|51
1649642700000|2022-04-11 02:05:00|1113.3|1112.3|1112.6|1111.6|1113.4|1112.4|1112.6|1111.6|35
1649643000000|2022-04-11 02:10:00|1112.5|1111.5|1111.9|1110.9|1112.6|1111.6|1111.2|1110.2|66
1649643300000|2022-04-11 02:15:00|1112|1111|1109.2|1108.2|1112|1111|1109.2|1108.2|98
1649643600000|2022-04-11 02:20:00|1109.3|1108.3|1108.9|1107.9|1109.4|1108.4|1108.6|1107.6|70
1649643900000|2022-04-11 02:25:00|1109.2|1108.2|1108.8|1107.8|1110.1|1109.1|1108.7|1107.7|152
1649644200000|2022-04-11 02:30:00|1109|1108|1108.9|1107.9|1109.7|1108.7|1108.8|1107.8|60
1649644500000|2022-04-11 02:35:00|1109.4|1108.4|1109.6|1108.6|1109.6|1108.6|1108.4|1107.4|50
1649644800000|2022-04-11 02:40:00|1109.3|1108.3|1109.9|1108.9|1110|1109|1108.7|1107.7|55
1649645100000|2022-04-11 02:45:00|1110.1|1109.1|1110.2|1109.2|1110.3|1109.3|1109.6|1108.6|38
1649645400000|2022-04-11 02:50:00|1109.8|1108.8|1110.4|1109.4|1110.4|1109.4|1109.6|1108.6|26
1649645700000|2022-04-11 02:55:00|1110.3|1109.3|1108.9|1107.9|1110.3|1109.3|1108.8|1107.8|68
1649646000000|2022-04-11 03:00:00|1109.5|1108.5|1109.2|1108.2|1109.5|1108.5|1108.9|1107.9|18
1649646300000|2022-04-11 03:05:00|1109.4|1108.4|1110.4|1109.4|1110.8|1109.8|1109.4|1108.4|41
1649646600000|2022-04-11 03:10:00|1110.3|1109.3|1111.3|1110.3|1111.6|1110.6|1110|1109|53
1649646900000|2022-04-11 03:15:00|1110|1109|1111.4|1110.4|1111.4|1110.4|1110|1109|17
1649647200000|2022-04-11 03:20:00|1112.3|1111.3|1111.8|1110.8|1112.3|1111.3|1111.7|1110.7|10
1649647500000|2022-04-11 03:25:00|1111.4|1110.4|1110.7|1109.7|1111.7|1110.7|1110.7|1109.7|25
1649647800000|2022-04-11 03:30:00|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.2|1109.2|52
1649648100000|2022-04-11 03:35:00|1110.9|1109.9|1111.3|1110.3|1111.4|1110.4|1110.9|1109.9|7
1649648400000|2022-04-11 03:40:00|1111.4|1110.4|1111.3|1110.3|1111.8|1110.8|1111.3|1110.3|13
1649648700000|2022-04-11 03:45:00|1111.5|1110.5|1111.9|1110.9|1112.3|1111.3|1111.5|1110.5|39
1649649000000|2022-04-11 03:50:00|1112|1111|1112.6|1111.6|1112.6|1111.6|1112|1111|12
1649649300000|2022-04-11 03:55:00|1112.7|1111.7|1112.6|1111.6|1112.8|1111.8|1112.5|1111.5|10
1649649600000|2022-04-11 04:00:00|1112.9|1111.9|1112.9|1111.9|1113.3|1112.3|1112.9|1111.9|30
1649649900000|2022-04-11 04:05:00|1112.8|1111.8|1113|1112|1113.1|1112.1|1112.8|1111.8|6
1649650200000|2022-04-11 04:10:00|1112.9|1111.9|1112.8|1111.8|1112.9|1111.9|1112.6|1111.6|6
1649650500000|2022-04-11 04:15:00|1113|1112|1112.4|1111.4|1113|1112|1112.4|1111.4|7
1649650800000|2022-04-11 04:20:00|1113.2|1112.2|1113.1|1112.1|1113.3|1112.3|1113.1|1112.1|5
1649651100000|2022-04-11 04:25:00|1113|1112|1112.6|1111.6|1113|1112|1112.2|1111.2|18
1649651400000|2022-04-11 04:30:00|1112.4|1111.4|1112.5|1111.5|1112.6|1111.6|1112.4|1111.4|4
1649651700000|2022-04-11 04:35:00|1111.9|1110.9|1112.7|1111.7|1112.7|1111.7|1111.9|1110.9|7
1649652000000|2022-04-11 04:40:00|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|3
1649652300000|2022-04-11 04:45:00|1113|1112|1113|1112|1113|1112|1113|1112|2
1649652600000|2022-04-11 04:50:00|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1
1649652900000|2022-04-11 04:55:00|1113.2|1112.2|1112.9|1111.9|1113.2|1112.2|1112.8|1111.8|4
1649653200000|2022-04-11 05:00:00|1112.4|1111.4|1111.5|1110.5|1112.6|1111.6|1111.5|1110.5|22
1649653500000|2022-04-11 05:05:00|1112.2|1111.2|1111.5|1110.5|1112.3|1111.3|1111.5|1110.5|7
1649653800000|2022-04-11 05:10:00|1111.9|1110.9|1110.8|1109.8|1111.9|1110.9|1110.8|1109.8|52
1649654100000|2022-04-11 05:15:00|1110.9|1109.9|1111|1110|1111|1110|1110.9|1109.9|9
1649654400000|2022-04-11 05:20:00|1111.1|1110.1|1109.5|1108.5|1111.2|1110.2|1109.5|1108.5|15
1649654700000|2022-04-11 05:25:00|1109.8|1108.8|1109.3|1108.3|1109.8|1108.8|1109.3|1108.3|15
1649655000000|2022-04-11 05:30:00|1110.1|1109.1|1110.3|1109.3|1110.5|1109.5|1110|1109|6
1649655300000|2022-04-11 05:35:00|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|3
1649655600000|2022-04-11 05:40:00|1110.3|1109.3|1111|1110|1111|1110|1109.9|1108.9|86
1649655900000|2022-04-11 05:45:00|1110.9|1109.9|1109.7|1108.7|1110.9|1109.9|1109.4|1108.4|104
1649656200000|2022-04-11 05:50:00|1110|1109|1111.5|1110.5|1111.8|1110.8|1110|1109|120
1649656500000|2022-04-11 05:55:00|1111.3|1110.3|1112.8|1111.8|1112.8|1111.8|1110.8|1109.8|119
1649656800000|2022-04-11 06:00:00|1112.9|1111.9|1112.4|1111.4|1113|1112|1111.8|1110.8|136
1649657100000|2022-04-11 06:05:00|1112.2|1111.2|1110.8|1109.8|1112.2|1111.2|1110.8|1109.8|86
1649657400000|2022-04-11 06:10:00|1111|1110|1111.1|1110.1|1111.6|1110.6|1110.6|1109.6|50
1649657700000|2022-04-11 06:15:00|1111|1110|1111.3|1110.3|1111.4|1110.4|1110.4|1109.4|104
1649658000000|2022-04-11 06:20:00|1111.1|1110.1|1111.6|1110.6|1111.6|1110.6|1110.4|1109.4|139
1649658300000|2022-04-11 06:25:00|1111.8|1110.8|1111.3|1110.3|1112|1111|1110.9|1109.9|276
1649658600000|2022-04-11 06:30:00|1111.4|1110.4|1111.1|1110.1|1111.9|1110.9|1110.6|1109.6|82
1649658900000|2022-04-11 06:35:00|1111.3|1110.3|1110.3|1109.3|1111.4|1110.4|1110.2|1109.2|42
1649659200000|2022-04-11 06:40:00|1110.2|1109.2|1110.6|1109.6|1110.6|1109.6|1109.9|1108.9|53
1649659500000|2022-04-11 06:45:00|1110.5|1109.5|1109.8|1108.8|1110.7|1109.7|1109.8|1108.8|57
1649659800000|2022-04-11 06:50:00|1109.9|1108.9|1109.8|1108.8|1110.1|1109.1|1109.4|1108.4|106
1649660100000|2022-04-11 06:55:00|1109.9|1108.9|1109.2|1108.2|1110.1|1109.1|1109|1108|130
1649660400000|2022-04-11 07:00:00|1109.1|1108.1|1109.9|1108.9|1110.6|1109.6|1108.9|1107.9|404
1649660700000|2022-04-11 07:05:00|1109.7|1108.7|1109.3|1108.3|1110.3|1109.3|1109.1|1108.1|198
1649661000000|2022-04-11 07:10:00|1109.4|1108.4|1108.4|1107.4|1109.4|1108.4|1108.1|1107.1|564
1649661300000|2022-04-11 07:15:00|1108.3|1107.3|1109.1|1108.1|1109.3|1108.3|1107.7|1106.7|225
1649661600000|2022-04-11 07:20:00|1109|1108|1110.4|1109.4|1110.5|1109.5|1109|1108|82
1649661900000|2022-04-11 07:25:00|1110.3|1109.3|1113.5|1112.5|1113.5|1112.5|1110.1|1109.1|494
1649662200000|2022-04-11 07:30:00|1113.4|1112.4|1112.9|1111.9|1113.6|1112.6|1112.3|1111.3|121
1649662500000|2022-04-11 07:35:00|1113|1112|1113|1112|1113.2|1112.2|1112.5|1111.5|86
1649662800000|2022-04-11 07:40:00|1112.9|1111.9|1113|1112|1113.1|1112.1|1112.8|1111.8|180
1649663100000|2022-04-11 07:45:00|1113.1|1112.1|1113.4|1112.4|1114.3|1113.3|1112.5|1111.5|293
1649663400000|2022-04-11 07:50:00|1113.3|1112.3|1112.9|1111.9|1113.4|1112.4|1112.7|1111.7|216
1649663700000|2022-04-11 07:55:00|1113|1112|1112.1|1111.1|1113|1112|1111.7|1110.7|111
1649664000000|2022-04-11 08:00:00|1112.2|1111.2|1112.3|1111.3|1114|1113|1112.2|1111.2|873
1649664300000|2022-04-11 08:05:00|1112.2|1111.2|1112.6|1111.6|1112.9|1111.9|1111.9|1110.9|265
1649664600000|2022-04-11 08:10:00|1112.5|1111.5|1110.3|1109.3|1112.5|1111.5|1110.3|1109.3|227
1649664900000|2022-04-11 08:15:00|1110.4|1109.4|1109|1108|1111.2|1110.2|1108.9|1107.9|165
1649665200000|2022-04-11 08:20:00|1108.9|1107.9|1109.7|1108.7|1110.2|1109.2|1108.7|1107.7|356
1649665500000|2022-04-11 08:25:00|1109.8|1108.8|1108.4|1107.4|1109.8|1108.8|1108.2|1107.2|750
1649665800000|2022-04-11 08:30:00|1108.6|1107.6|1109.2|1108.2|1109.3|1108.3|1108|1107|447
1649666100000|2022-04-11 08:35:00|1109.1|1108.1|1109.5|1108.5|1109.5|1108.5|1109.1|1108.1|79
1649666400000|2022-04-11 08:40:00|1109.4|1108.4|1109.2|1108.2|1109.6|1108.6|1108.9|1107.9|459
1649666700000|2022-04-11 08:45:00|1109.3|1108.3|1109.5|1108.5|1109.6|1108.6|1109|1108|274
1649667000000|2022-04-11 08:50:00|1109.6|1108.6|1109.3|1108.3|1109.6|1108.6|1109|1108|143
1649667300000|2022-04-11 08:55:00|1109.4|1108.4|1108.7|1107.7|1109.4|1108.4|1108.7|1107.7|654
1649667600000|2022-04-11 09:00:00|1108.8|1107.8|1109.3|1108.3|1109.6|1108.6|1108.8|1107.8|307
1649667900000|2022-04-11 09:05:00|1109.4|1108.4|1108.6|1107.6|1109.5|1108.5|1108.4|1107.4|94
1649668200000|2022-04-11 09:10:00|1108.4|1107.4|1108.3|1107.3|1108.9|1107.9|1108|1107|60
1649668500000|2022-04-11 09:15:00|1108.4|1107.4|1109.5|1108.5|1109.6|1108.6|1108|1107|143
1649668800000|2022-04-11 09:20:00|1109.4|1108.4|1110.5|1109.5|1110.5|1109.5|1109.4|1108.4|236
1649669100000|2022-04-11 09:25:00|1110.7|1109.7|1110.7|1109.7|1110.9|1109.9|1110.2|1109.2|91
1649669400000|2022-04-11 09:30:00|1110.6|1109.6|1110.5|1109.5|1110.7|1109.7|1110|1109|314
1649669700000|2022-04-11 09:35:00|1110.6|1109.6|1111.6|1110.6|1111.7|1110.7|1110.4|1109.4|140
1649670000000|2022-04-11 09:40:00|1111.7|1110.7|1112|1111|1112.1|1111.1|1111|1110|240
1649670300000|2022-04-11 09:45:00|1112.1|1111.1|1112.9|1111.9|1114|1113|1111.8|1110.8|216
1649670600000|2022-04-11 09:50:00|1112.8|1111.8|1114.3|1113.3|1114.4|1113.4|1112.8|1111.8|305
1649670900000|2022-04-11 09:55:00|1114.5|1113.5|1114.2|1113.2|1115.2|1114.2|1114.1|1113.1|275
1649671200000|2022-04-11 10:00:00|1114.4|1113.4|1114.7|1113.7|1114.9|1113.9|1114.3|1113.3|112
1649671500000|2022-04-11 10:05:00|1114.6|1113.6|1114.6|1113.6|1115.1|1114.1|1114.4|1113.4|112
1649671800000|2022-04-11 10:10:00|1114.5|1113.5|1114.7|1113.7|1114.8|1113.8|1114.4|1113.4|147
1649672100000|2022-04-11 10:15:00|1114.9|1113.9|1115.3|1114.3|1115.5|1114.5|1114.9|1113.9|94
1649672400000|2022-04-11 10:20:00|1115.2|1114.2|1114.4|1113.4|1115.4|1114.4|1114.3|1113.3|90
1649672700000|2022-04-11 10:25:00|1114.6|1113.6|1114.5|1113.5|1114.6|1113.6|1114|1113|84
1649673000000|2022-04-11 10:30:00|1114.7|1113.7|1113.9|1112.9|1114.9|1113.9|1113.8|1112.8|163
1649673300000|2022-04-11 10:35:00|1114|1113|1114.1|1113.1|1114.2|1113.2|1113.4|1112.4|104
1649673600000|2022-04-11 10:40:00|1114|1113|1113.9|1112.9|1114.6|1113.6|1113.7|1112.7|153
1649673900000|2022-04-11 10:45:00|1113.8|1112.8|1116.7|1115.7|1116.8|1115.8|1113.4|1112.4|1066
1649674200000|2022-04-11 10:50:00|1116.8|1115.8|1117.5|1116.5|1118.3|1117.3|1116.6|1115.6|621
1649674500000|2022-04-11 10:55:00|1117.6|1116.6|1119.6|1118.6|1119.6|1118.6|1117.6|1116.6|163
1649674800000|2022-04-11 11:00:00|1119.7|1118.7|1119.6|1118.6|1119.9|1118.9|1119.1|1118.1|444
1649675100000|2022-04-11 11:05:00|1119.7|1118.7|1119.6|1118.6|1119.9|1118.9|1119.1|1118.1|280
1649675400000|2022-04-11 11:10:00|1119.7|1118.7|1118.9|1117.9|1119.9|1118.9|1118.3|1117.3|156
1649675700000|2022-04-11 11:15:00|1118.7|1117.7|1117.9|1116.9|1118.7|1117.7|1117.8|1116.8|69
1649676000000|2022-04-11 11:20:00|1117.8|1116.8|1117.8|1116.8|1118.1|1117.1|1117.5|1116.5|158
1649676300000|2022-04-11 11:25:00|1117.7|1116.7|1117.7|1116.7|1117.9|1116.9|1117.6|1116.6|112
1649676600000|2022-04-11 11:30:00|1117.6|1116.6|1117.6|1116.6|1117.7|1116.7|1117.2|1116.2|214
1649676900000|2022-04-11 11:35:00|1117.5|1116.5|1117.2|1116.2|1117.6|1116.6|1117.1|1116.1|118
1649677200000|2022-04-11 11:40:00|1117.1|1116.1|1116.6|1115.6|1117.4|1116.4|1116.5|1115.5|116
1649677500000|2022-04-11 11:45:00|1116.5|1115.5|1116.8|1115.8|1116.8|1115.8|1116.4|1115.4|142
1649677800000|2022-04-11 11:50:00|1116.7|1115.7|1116.5|1115.5|1116.9|1115.9|1116.2|1115.2|99
1649678100000|2022-04-11 11:55:00|1116.4|1115.4|1116.3|1115.3|1116.8|1115.8|1116.2|1115.2|195
1649678400000|2022-04-11 12:00:00|1116.4|1115.4|1116.6|1115.6|1117|1116|1115.7|1114.7|101
1649678700000|2022-04-11 12:05:00|1116.5|1115.5|1115.3|1114.3|1116.5|1115.5|1115.2|1114.2|237
1649679000000|2022-04-11 12:10:00|1115.4|1114.4|1115.5|1114.5|1115.7|1114.7|1115|1114|344
1649679300000|2022-04-11 12:15:00|1115.4|1114.4|1115.4|1114.4|1115.7|1114.7|1115.1|1114.1|98
1649679600000|2022-04-11 12:20:00|1115.5|1114.5|1114.6|1113.6|1115.7|1114.7|1114.6|1113.6|343
1649679900000|2022-04-11 12:25:00|1114.7|1113.7|1115|1114|1115.5|1114.5|1114.7|1113.7|148
1649680200000|2022-04-11 12:30:00|1115.1|1114.1|1114.9|1113.9|1115.3|1114.3|1114.5|1113.5|251
1649680500000|2022-04-11 12:35:00|1115.1|1114.1|1114.8|1113.8|1115.3|1114.3|1114.8|1113.8|84
1649680800000|2022-04-11 12:40:00|1114.9|1113.9|1115.1|1114.1|1115.1|1114.1|1114.5|1113.5|100
1649681100000|2022-04-11 12:45:00|1115.3|1114.3|1115.9|1114.9|1116.2|1115.2|1115.2|1114.2|158
1649681400000|2022-04-11 12:50:00|1115.7|1114.7|1115.5|1114.5|1115.7|1114.7|1115.4|1114.4|104
1649681700000|2022-04-11 12:55:00|1115.2|1114.2|1115.3|1114.3|1115.9|1114.9|1115.2|1114.2|114
1649682000000|2022-04-11 13:00:00|1115.4|1114.4|1115.8|1114.8|1116|1115|1115.3|1114.3|143
1649682300000|2022-04-11 13:05:00|1115.7|1114.7|1115.2|1114.2|1115.7|1114.7|1115.2|1114.2|95
1649682600000|2022-04-11 13:10:00|1115.3|1114.3|1115.9|1114.9|1116.3|1115.3|1114.9|1113.9|551
1649682900000|2022-04-11 13:15:00|1116|1115|1116|1115|1116.3|1115.3|1116|1115|233
1649683200000|2022-04-11 13:20:00|1115.9|1114.9|1116.3|1115.3|1116.3|1115.3|1115.5|1114.5|294
1649683500000|2022-04-11 13:25:00|1116.2|1115.2|1115.7|1114.7|1116.9|1115.9|1115.7|1114.7|424
1649683800000|2022-04-11 13:30:00|1115.4|1114.9|1113.8|1113.3|1116.8|1116.3|1112.8|1112.3|4643
1649684100000|2022-04-11 13:35:00|1114|1113.5|1112.4|1111.9|1115.1|1114.6|1112.1|1111.6|2260
1649684400000|2022-04-11 13:40:00|1112.5|1112|1115.6|1115.1|1115.6|1115.1|1111.6|1111.1|2333
1649684700000|2022-04-11 13:45:00|1115.7|1115.2|1116.8|1116.3|1117.7|1117.2|1114.9|1114.4|2886
1649685000000|2022-04-11 13:50:00|1116.9|1116.4|1117.4|1116.9|1117.7|1117.2|1115.1|1114.6|2062
1649685300000|2022-04-11 13:55:00|1117.5|1117|1118.5|1118|1118.9|1118.4|1116.9|1116.4|1799
1649685600000|2022-04-11 14:00:00|1118.4|1117.9|1118.3|1117.8|1120.5|1120|1117.6|1117.1|2853
1649685900000|2022-04-11 14:05:00|1118.2|1117.7|1119.6|1119.1|1120.1|1119.6|1117.6|1117.1|1688
1649686200000|2022-04-11 14:10:00|1119.5|1119|1118.4|1117.9|1120.3|1119.8|1118|1117.5|2134
1649686500000|2022-04-11 14:15:00|1118.7|1118.2|1117.6|1117.1|1119.9|1119.4|1117.5|1117|1490
1649686800000|2022-04-11 14:20:00|1117.7|1117.2|1117.7|1117.2|1118.3|1117.8|1117.3|1116.8|1011
1649687100000|2022-04-11 14:25:00|1117.8|1117.3|1116.2|1115.7|1118|1117.5|1115.8|1115.3|1266
1649687400000|2022-04-11 14:30:00|1116.1|1115.6|1117.1|1116.6|1117.4|1116.9|1115.7|1115.2|1096
1649687700000|2022-04-11 14:35:00|1117|1116.5|1115|1114.5|1117.3|1116.8|1114.8|1114.3|968
1649688000000|2022-04-11 14:40:00|1114.9|1114.4|1114.8|1114.3|1115.1|1114.6|1114.4|1113.9|910
1649688300000|2022-04-11 14:45:00|1114.9|1114.4|1114.5|1114|1115.2|1114.7|1114.3|1113.8|783
1649688600000|2022-04-11 14:50:00|1114.4|1113.9|1115.1|1114.6|1115.2|1114.7|1114.2|1113.7|990
1649688900000|2022-04-11 14:55:00|1115|1114.5|1114.4|1113.9|1115.1|1114.6|1114.2|1113.7|1132
1649689200000|2022-04-11 15:00:00|1114.3|1113.8|1115.1|1114.6|1115.3|1114.8|1114.2|1113.7|808
1649689500000|2022-04-11 15:05:00|1115|1114.5|1114.6|1114.1|1115.2|1114.7|1114.3|1113.8|625
1649689800000|2022-04-11 15:10:00|1114.5|1114|1113.8|1113.3|1115.5|1115|1113.5|1113|927
1649690100000|2022-04-11 15:15:00|1113.7|1113.2|1113.7|1113.2|1114.3|1113.8|1113.5|1113|661
1649690400000|2022-04-11 15:20:00|1113.6|1113.1|1113|1112.5|1113.9|1113.4|1112.9|1112.4|1286
1649690700000|2022-04-11 15:25:00|1112.9|1112.4|1112.8|1112.3|1113.2|1112.7|1112.6|1112.1|1338
1649691000000|2022-04-11 15:30:00|1112.7|1112.2|1114.3|1113.8|1114.5|1114|1112.7|1112.2|953
1649691300000|2022-04-11 15:35:00|1114.4|1113.9|1114.5|1114|1115|1114.5|1114.3|1113.8|631
1649691600000|2022-04-11 15:40:00|1114.4|1113.9|1114.8|1114.3|1115|1114.5|1114.2|1113.7|555
1649691900000|2022-04-11 15:45:00|1114.9|1114.4|1114.2|1113.7|1115.1|1114.6|1114|1113.5|593
1649692200000|2022-04-11 15:50:00|1114.1|1113.6|1114.7|1114.2|1115.1|1114.6|1113.6|1113.1|680
1649692500000|2022-04-11 15:55:00|1114.6|1114.1|1113.7|1113.2|1114.6|1114.1|1113.6|1113.1|515
1649692800000|2022-04-11 16:00:00|1113.6|1113.1|1113.6|1113.1|1113.7|1113.2|1113|1112.5|699
1649693100000|2022-04-11 16:05:00|1113.5|1113|1113.7|1113.2|1114|1113.5|1113.4|1112.9|618
1649693400000|2022-04-11 16:10:00|1113.8|1113.3|1113|1112.5|1113.9|1113.4|1112.9|1112.4|427
1649693700000|2022-04-11 16:15:00|1112.9|1112.4|1113.6|1113.1|1113.6|1113.1|1112.6|1112.1|397
1649694000000|2022-04-11 16:20:00|1113.7|1113.2|1112.9|1112.4|1113.8|1113.3|1112.9|1112.4|354
1649694300000|2022-04-11 16:25:00|1113|1112.5|1113|1112.5|1113.2|1112.7|1112.6|1112.1|446
1649694600000|2022-04-11 16:30:00|1113.1|1112.6|1113.6|1113.1|1113.7|1113.2|1112.9|1112.4|490
1649694900000|2022-04-11 16:35:00|1113.7|1113.2|1113.8|1113.3|1114.1|1113.6|1113.7|1113.2|508
1649695200000|2022-04-11 16:40:00|1113.7|1113.2|1113.6|1113.1|1113.8|1113.3|1113.3|1112.8|372
1649695500000|2022-04-11 16:45:00|1113.7|1113.2|1114.3|1113.8|1114.6|1114.1|1113.7|1113.2|434
1649695800000|2022-04-11 16:50:00|1114.4|1113.9|1113.7|1113.2|1114.7|1114.2|1113.5|1113|499
1649696100000|2022-04-11 16:55:00|1113.6|1113.1|1114.4|1113.9|1114.8|1114.3|1113.6|1113.1|386
1649696400000|2022-04-11 17:00:00|1114.5|1114|1115.9|1115.4|1116.1|1115.6|1114.5|1114|630
1649696700000|2022-04-11 17:05:00|1115.8|1115.3|1116.3|1115.8|1116.7|1116.2|1115.7|1115.2|601
1649697000000|2022-04-11 17:10:00|1116.2|1115.7|1116.3|1115.8|1116.6|1116.1|1115.8|1115.3|499
1649697300000|2022-04-11 17:15:00|1116.2|1115.7|1115.7|1115.2|1116.3|1115.8|1115.4|1114.9|340
1649697600000|2022-04-11 17:20:00|1115.8|1115.3|1115.2|1114.7|1115.8|1115.3|1115|1114.5|287
1649697900000|2022-04-11 17:25:00|1115.3|1114.8|1115.1|1114.6|1115.5|1115|1114.7|1114.2|357
1649698200000|2022-04-11 17:30:00|1115.2|1114.7|1115.9|1115.4|1115.9|1115.4|1115.2|1114.7|267
1649698500000|2022-04-11 17:35:00|1116|1115.5|1115.5|1115|1116.3|1115.8|1115.2|1114.7|510
1649698800000|2022-04-11 17:40:00|1115.4|1114.9|1115.2|1114.7|1115.9|1115.4|1115.2|1114.7|350
1649699100000|2022-04-11 17:45:00|1115.3|1114.8|1115.3|1114.8|1115.8|1115.3|1115.1|1114.6|477
1649699400000|2022-04-11 17:50:00|1115.2|1114.7|1115.6|1115.1|1115.8|1115.3|1115.1|1114.6|740
1649699700000|2022-04-11 17:55:00|1115.5|1115|1116|1115.5|1116|1115.5|1115.1|1114.6|624
1649700000000|2022-04-11 18:00:00|1116.1|1115.6|1115.7|1115.2|1116.3|1115.8|1115.2|1114.7|572
1649700300000|2022-04-11 18:05:00|1115.8|1115.3|1116.5|1116|1117|1116.5|1115.5|1115|514
1649700600000|2022-04-11 18:10:00|1116.4|1115.9|1115.2|1114.7|1116.6|1116.1|1115.1|1114.6|435
1649700900000|2022-04-11 18:15:00|1115.1|1114.6|1114.6|1114.1|1115.1|1114.6|1114.6|1114.1|553
1649701200000|2022-04-11 18:20:00|1114.5|1114|1114.9|1114.4|1115|1114.5|1114.5|1114|413
1649701500000|2022-04-11 18:25:00|1114.8|1114.3|1115|1114.5|1115.2|1114.7|1114.8|1114.3|367
1649701800000|2022-04-11 18:30:00|1114.9|1114.4|1115.9|1115.4|1115.9|1115.4|1114.5|1114|556
1649702100000|2022-04-11 18:35:00|1115.8|1115.3|1115.7|1115.2|1115.9|1115.4|1115.2|1114.7|368
1649702400000|2022-04-11 18:40:00|1115.6|1115.1|1115.6|1115.1|1115.9|1115.4|1115.4|1114.9|471
1649702700000|2022-04-11 18:45:00|1115.7|1115.2|1116.9|1116.4|1116.9|1116.4|1115.6|1115.1|518
1649703000000|2022-04-11 18:50:00|1116.8|1116.3|1116.9|1116.4|1117.4|1116.9|1116.7|1116.2|414
1649703300000|2022-04-11 18:55:00|1116.8|1116.3|1116.7|1116.2|1117.1|1116.6|1116.4|1115.9|444
1649703600000|2022-04-11 19:00:00|1116.8|1116.3|1116.4|1115.9|1117.6|1117.1|1116.4|1115.9|596
1649703900000|2022-04-11 19:05:00|1116.5|1116|1116.4|1115.9|1116.7|1116.2|1116.1|1115.6|374
1649704200000|2022-04-11 19:10:00|1116.5|1116|1116.3|1115.8|1116.8|1116.3|1116.2|1115.7|409
1649704500000|2022-04-11 19:15:00|1116.5|1116|1115.9|1115.4|1116.5|1116|1115.7|1115.2|757
1649704800000|2022-04-11 19:20:00|1115.8|1115.3|1115.4|1114.9|1116|1115.5|1115.4|1114.9|466
1649705100000|2022-04-11 19:25:00|1115.3|1114.8|1114.3|1113.8|1115.4|1114.9|1114.2|1113.7|514
1649705400000|2022-04-11 19:30:00|1114.2|1113.7|1113.1|1112.6|1114.4|1113.9|1113.1|1112.6|585
1649705700000|2022-04-11 19:35:00|1113|1112.5|1112.5|1112|1113|1112.5|1112.1|1111.6|655
1649706000000|2022-04-11 19:40:00|1112.4|1111.9|1112.5|1112|1113.3|1112.8|1112.3|1111.8|839
1649706300000|2022-04-11 19:45:00|1112.4|1111.9|1112.3|1111.8|1112.6|1112.1|1111.9|1111.4|841
1649706600000|2022-04-11 19:50:00|1112.1|1111.6|1111.4|1110.9|1113|1112.5|1111.4|1110.9|1953
1649706900000|2022-04-11 19:55:00|1111.5|1111|1111.3|1110.8|1112.1|1111.6|1110.9|1110.4|6609
1649707200000|2022-04-11 20:00:00|1111.6|1110.6|1112|1111|1112.3|1111.3|1111.6|1110.6|835
1649707500000|2022-04-11 20:05:00|1112.1|1111.1|1112.5|1111.5|1112.5|1111.5|1112|1111|379
1649707800000|2022-04-11 20:10:00|1112.6|1111.6|1111.8|1110.8|1112.6|1111.6|1111.8|1110.8|51
1649708100000|2022-04-11 20:15:00|1112.4|1111.4|1112.6|1111.6|1112.9|1111.9|1112.4|1111.4|21
1649708400000|2022-04-11 20:20:00|1112.7|1111.7|1112.5|1111.5|1112.9|1111.9|1112.5|1111.5|55
1649708700000|2022-04-11 20:25:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.3|1111.3|14
1649709000000|2022-04-11 20:30:00|1112.3|1111.3|1112.2|1111.2|1112.5|1111.5|1112.2|1111.2|13
1649709600000|2022-04-11 20:40:00|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1111.9|1110.9|9
1649709900000|2022-04-11 20:45:00|1112|1111|1111.6|1110.6|1112|1111|1111.6|1110.6|62
1649710200000|2022-04-11 20:50:00|||||||||2
1649710500000|2022-04-11 20:55:00|1111.9|1110.9|1112.1|1111.1|1112.2|1111.2|1111.7|1110.7|11
1649714400000|2022-04-11 22:00:00|1111.8|1109.8|1112.2|1110.2|1112.6|1110.6|1111.8|1109.8|0
1649714700000|2022-04-11 22:05:00|1112.3|1110.3|1112.1|1110.1|1112.3|1110.3|1112|1110|0
1649715000000|2022-04-11 22:10:00|1112.2|1110.2|1112.3|1110.3|1112.3|1110.3|1112.1|1110.1|0
1649715300000|2022-04-11 22:15:00|1113|1111|1112.9|1110.9|1113.1|1111.1|1112.9|1110.9|0
1649715600000|2022-04-11 22:20:00|1113|1111|1112.9|1110.9|1113.2|1111.2|1112.9|1110.9|0
1649715900000|2022-04-11 22:25:00|1113|1111|1113|1111|1113.1|1111.1|1112.9|1110.9|0
1649716200000|2022-04-11 22:30:00|1113.1|1111.1|1113.3|1111.3|1113.3|1111.3|1113.1|1111.1|0
1649716500000|2022-04-11 22:35:00|1113.2|1111.2|1113.3|1111.3|1113.4|1111.4|1113.2|1111.2|0
1649716800000|2022-04-11 22:40:00|1113.4|1111.4|1113.4|1111.4|1113.4|1111.4|1113.4|1111.4|0
1649717100000|2022-04-11 22:45:00|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|0
1649717400000|2022-04-11 22:50:00|1113.2|1111.2|1113.3|1111.3|1113.4|1111.4|1113.2|1111.2|0
1649717700000|2022-04-11 22:55:00|1113.4|1111.4|1113.4|1111.4|1113.6|1111.6|1113.4|1111.4|0
1649718000000|2022-04-11 23:00:00|1113.5|1111.5|1113.2|1111.2|1113.5|1111.5|1113.2|1111.2|0
1649718300000|2022-04-11 23:05:00|1113.1|1111.1|1113.1|1111.1|1113.2|1111.2|1112.9|1110.9|0
1649718600000|2022-04-11 23:10:00|1113|1111|1112.9|1110.9|1113.1|1111.1|1112.7|1110.7|0
1649718900000|2022-04-11 23:15:00|1112.8|1110.8|1112.7|1110.7|1112.9|1110.9|1112.6|1110.6|0
1649719200000|2022-04-11 23:20:00|1112.6|1110.6|1112.2|1110.2|1112.9|1110.9|1111.9|1109.9|0
1649719500000|2022-04-11 23:25:00|1112.1|1110.1|1112.2|1110.2|1112.4|1110.4|1111.9|1109.9|0
1649719800000|2022-04-11 23:30:00|1112.1|1110.1|1112.2|1110.2|1112.6|1110.6|1112|1110|0
1649720100000|2022-04-11 23:35:00|1112.1|1110.1|1111.9|1109.9|1112.2|1110.2|1111.8|1109.8|0
1649720400000|2022-04-11 23:40:00|1111.8|1109.8|1112|1110|1112.2|1110.2|1111.8|1109.8|0
1649720700000|2022-04-11 23:45:00|1112.1|1110.1|1111.5|1109.5|1112.1|1110.1|1111.5|1109.5|0
1649721000000|2022-04-11 23:50:00|1111.4|1109.4|1111.2|1109.2|1111.8|1109.8|1111.1|1109.1|0
1649721300000|2022-04-11 23:55:00|1111.1|1109.1|1111.6|1109.6|1111.6|1109.6|1111|1109|0
1649721600000|2022-04-12 00:00:00|1111.5|1109.5|1112.1|1111.1|1124.4|1123.4|1111.4|1109.4|12
1649722200000|2022-04-12 00:10:00|1111.8|1110.8|1111.2|1110.2|1111.8|1110.8|1110.8|1109.8|126
1649722500000|2022-04-12 00:15:00|1111|1110|1111.6|1110.6|1111.6|1110.6|1110.7|1109.7|53
1649722800000|2022-04-12 00:20:00|1111.2|1110.2|1111.2|1110.2|1111.4|1110.4|1111.1|1110.1|5
1649723100000|2022-04-12 00:25:00|1111.5|1110.5|1111.9|1110.9|1111.9|1110.9|1111.5|1110.5|8
1649723400000|2022-04-12 00:30:00|1111.5|1110.5|1111.4|1110.4|1111.9|1110.9|1111.1|1110.1|26
1649723700000|2022-04-12 00:35:00|1111.2|1110.2|1111.4|1110.4|1111.7|1110.7|1111.2|1110.2|15
1649724000000|2022-04-12 00:40:00|1111.6|1110.6|1111.4|1110.4|1111.7|1110.7|1111.1|1110.1|16
1649724300000|2022-04-12 00:45:00|1111.2|1110.2|1110.8|1109.8|1111.2|1110.2|1110.2|1109.2|22
1649724600000|2022-04-12 00:50:00|1110.6|1109.6|1109.7|1108.7|1110.6|1109.6|1109.5|1108.5|7
1649724900000|2022-04-12 00:55:00|1109.5|1108.5|1107.8|1106.8|1109.9|1108.9|1107.3|1106.3|58
1649725200000|2022-04-12 01:00:00|1107.7|1106.7|1106.5|1105.5|1107.7|1106.7|1106|1105|91
1649725500000|2022-04-12 01:05:00|1106.6|1105.6|1108.8|1107.8|1108.8|1107.8|1105.9|1104.9|84
1649725800000|2022-04-12 01:10:00|1108.7|1107.7|1109.4|1108.4|1109.5|1108.5|1108.7|1107.7|164
1649726100000|2022-04-12 01:15:00|1109.5|1108.5|1109.6|1108.6|1110.2|1109.2|1108.9|1107.9|42
1649726400000|2022-04-12 01:20:00|1109.2|1108.2|1110.4|1109.4|1111|1110|1109.2|1108.2|86
1649726700000|2022-04-12 01:25:00|1110.1|1109.1|1110.3|1109.3|1110.4|1109.4|1109.7|1108.7|53
1649727000000|2022-04-12 01:30:00|1110.1|1109.1|1112.1|1111.1|1112.6|1111.6|1110.1|1109.1|126
1649727300000|2022-04-12 01:35:00|1111.7|1110.7|1112|1111|1114.9|1113.9|1111.7|1110.7|89
1649727600000|2022-04-12 01:40:00|1111.4|1110.4|1110.1|1109.1|1111.6|1110.6|1109|1108|80
1649727900000|2022-04-12 01:45:00|1109.8|1108.8|1110.3|1109.3|1111.2|1110.2|1108.5|1107.5|46
1649728200000|2022-04-12 01:50:00|1110.1|1109.1|1109.2|1108.2|1110.5|1109.5|1108.7|1107.7|128
1649728500000|2022-04-12 01:55:00|1109.4|1108.4|1108.6|1107.6|1109.7|1108.7|1108.2|1107.2|33
1649728800000|2022-04-12 02:00:00|1108.8|1107.8|1107.6|1106.6|1109.4|1108.4|1107.6|1106.6|37
1649729100000|2022-04-12 02:05:00|1107.5|1106.5|1108.5|1107.5|1109|1108|1107.5|1106.5|34
1649729400000|2022-04-12 02:10:00|1108.9|1107.9|1108.3|1107.3|1109.1|1108.1|1108.2|1107.2|47
1649729700000|2022-04-12 02:15:00|1108.6|1107.6|1106.7|1105.7|1108.6|1107.6|1106.7|1105.7|79
1649730000000|2022-04-12 02:20:00|1106.6|1105.6|1105.9|1104.9|1107.1|1106.1|1105.9|1104.9|55
1649730300000|2022-04-12 02:25:00|1106.1|1105.1|1106.3|1105.3|1106.7|1105.7|1105.5|1104.5|27
1649730600000|2022-04-12 02:30:00|1106.8|1105.8|1108.2|1107.2|1108.8|1107.8|1106.8|1105.8|35
1649730900000|2022-04-12 02:35:00|1108.9|1107.9|1108.8|1107.8|1109.3|1108.3|1108.8|1107.8|11
1649731200000|2022-04-12 02:40:00|1107.5|1106.5|1107.7|1106.7|1108.1|1107.1|1107.5|1106.5|7
1649731500000|2022-04-12 02:45:00|1107|1106|1106.9|1105.9|1107.6|1106.6|1106.6|1105.6|20
1649731800000|2022-04-12 02:50:00|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1106.6|1105.6|32
1649732100000|2022-04-12 02:55:00|1107.7|1106.7|1106.5|1105.5|1107.7|1106.7|1106.5|1105.5|11
1649732400000|2022-04-12 03:00:00|1106.4|1105.4|1105.5|1104.5|1106.4|1105.4|1105.3|1104.3|62
1649732700000|2022-04-12 03:05:00|1105.6|1104.6|1105.7|1104.7|1105.9|1104.9|1105.1|1104.1|68
1649733000000|2022-04-12 03:10:00|1105.9|1104.9|1105.9|1104.9|1106.1|1105.1|1105.4|1104.4|27
1649733300000|2022-04-12 03:15:00|1106.4|1105.4|1104.5|1103.5|1106.4|1105.4|1104.4|1103.4|37
1649733600000|2022-04-12 03:20:00|1104.6|1103.6|1103.9|1102.9|1104.7|1103.7|1103.9|1102.9|38
1649733900000|2022-04-12 03:25:00|1104|1103|1104.6|1103.6|1104.8|1103.8|1104|1103|18
1649734200000|2022-04-12 03:30:00|1104.4|1103.4|1104.9|1103.9|1105.3|1104.3|1104.4|1103.4|32
1649734500000|2022-04-12 03:35:00|1105|1104|1105.1|1104.1|1105.1|1104.1|1104.5|1103.5|46
1649734800000|2022-04-12 03:40:00|1105.2|1104.2|1105.6|1104.6|1105.6|1104.6|1105|1104|40
1649735100000|2022-04-12 03:45:00|1105.9|1104.9|1105.7|1104.7|1106|1105|1105.7|1104.7|11
1649735400000|2022-04-12 03:50:00|1105.9|1104.9|1106.2|1105.2|1106.5|1105.5|1105.8|1104.8|24
1649735700000|2022-04-12 03:55:00|1106.3|1105.3|1106.5|1105.5|1106.8|1105.8|1106.3|1105.3|16
1649736000000|2022-04-12 04:00:00|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.2|1105.2|7
1649736300000|2022-04-12 04:05:00|1105.9|1104.9|1106.1|1105.1|1106.3|1105.3|1105.9|1104.9|11
1649736600000|2022-04-12 04:10:00|1106.2|1105.2|1106.2|1105.2|1106.4|1105.4|1106.1|1105.1|19
1649736900000|2022-04-12 04:15:00|1106.3|1105.3|1105.7|1104.7|1106.3|1105.3|1105.7|1104.7|38
1649737200000|2022-04-12 04:20:00|1105.6|1104.6|1106|1105|1106|1105|1105.6|1104.6|14
1649737500000|2022-04-12 04:25:00|1105.9|1104.9|1105.6|1104.6|1106|1105|1105.5|1104.5|13
1649737800000|2022-04-12 04:30:00|1105.7|1104.7|1105.6|1104.6|1105.7|1104.7|1105.5|1104.5|8
1649738100000|2022-04-12 04:35:00|1105.7|1104.7|1105.6|1104.6|1105.8|1104.8|1105.5|1104.5|16
1649738400000|2022-04-12 04:40:00|1105.5|1104.5|1105.5|1104.5|1105.7|1104.7|1105.5|1104.5|55
1649738700000|2022-04-12 04:45:00|1105.7|1104.7|1105.5|1104.5|1105.7|1104.7|1105.4|1104.4|51
1649739000000|2022-04-12 04:50:00|1105.9|1104.9|1105.8|1104.8|1105.9|1104.9|1105.6|1104.6|20
1649739300000|2022-04-12 04:55:00|1105.4|1104.4|1105|1104|1105.4|1104.4|1104.9|1103.9|18
1649739600000|2022-04-12 05:00:00|1104.9|1103.9|1102|1101|1105.3|1104.3|1101.9|1100.9|176
1649739900000|2022-04-12 05:05:00|1101.8|1100.8|1103.2|1102.2|1103.3|1102.3|1101.7|1100.7|32
1649740200000|2022-04-12 05:10:00|1104.3|1103.3|1110.1|1109.1|1110.1|1109.1|1104.3|1103.3|228
1649740500000|2022-04-12 05:15:00|1110|1109|1112.4|1111.4|1112.4|1111.4|1109.7|1108.7|270
1649740800000|2022-04-12 05:20:00|1112.7|1111.7|1113.9|1112.9|1114.3|1113.3|1111.6|1110.6|67
1649741100000|2022-04-12 05:25:00|1114.1|1113.1|1111.6|1110.6|1114.1|1113.1|1111.6|1110.6|93
1649741400000|2022-04-12 05:30:00|1111.7|1110.7|1111.7|1110.7|1112.9|1111.9|1111.7|1110.7|59
1649741700000|2022-04-12 05:35:00|1111.6|1110.6|1111.4|1110.4|1112.7|1111.7|1110.5|1109.5|46
1649742000000|2022-04-12 05:40:00|1111.1|1110.1|1110.2|1109.2|1111.1|1110.1|1110.2|1109.2|13
1649742300000|2022-04-12 05:45:00|1110.9|1109.9|1111.4|1110.4|1111.7|1110.7|1110.7|1109.7|19
1649742600000|2022-04-12 05:50:00|1111.3|1110.3|1111.1|1110.1|1111.3|1110.3|1110.4|1109.4|33
1649742900000|2022-04-12 05:55:00|1110.7|1109.7|1110.6|1109.6|1110.9|1109.9|1110.3|1109.3|23
1649743200000|2022-04-12 06:00:00|1110.5|1109.5|1109.4|1108.4|1111.5|1110.5|1108.9|1107.9|48
1649743500000|2022-04-12 06:05:00|1109.3|1108.3|1110.7|1109.7|1110.7|1109.7|1109|1108|47
1649743800000|2022-04-12 06:10:00|1110.6|1109.6|1111.9|1110.9|1111.9|1110.9|1110.5|1109.5|63
1649744100000|2022-04-12 06:15:00|1112|1111|1112.3|1111.3|1112.4|1111.4|1111.3|1110.3|103
1649744400000|2022-04-12 06:20:00|1112.2|1111.2|1112.9|1111.9|1113.1|1112.1|1111.9|1110.9|88
1649744700000|2022-04-12 06:25:00|1112.3|1111.3|1113.6|1112.6|1113.6|1112.6|1112.1|1111.1|78
1649745000000|2022-04-12 06:30:00|1113.4|1112.4|1113.9|1112.9|1113.9|1112.9|1112.9|1111.9|86
1649745300000|2022-04-12 06:35:00|1114.2|1113.2|1115.6|1114.6|1116|1115|1114.2|1113.2|89
1649745600000|2022-04-12 06:40:00|1115.3|1114.3|1114.5|1113.5|1115.7|1114.7|1114.4|1113.4|144
1649745900000|2022-04-12 06:45:00|1114.6|1113.6|1114.6|1113.6|1115|1114|1113.8|1112.8|94
1649746200000|2022-04-12 06:50:00|1114.3|1113.3|1113.8|1112.8|1114.3|1113.3|1113.5|1112.5|131
1649746500000|2022-04-12 06:55:00|1113.7|1112.7|1113.9|1112.9|1114|1113|1113.2|1112.2|141
1649746800000|2022-04-12 07:00:00|1113.8|1112.8|1111.2|1110.2|1113.8|1112.8|1111.1|1110.1|380
1649747100000|2022-04-12 07:05:00|1111.1|1110.1|1111.1|1110.1|1111.8|1110.8|1110.2|1109.2|404
1649747400000|2022-04-12 07:10:00|1111.2|1110.2|1111.3|1110.3|1112.3|1111.3|1111.2|1110.2|420
1649747700000|2022-04-12 07:15:00|1111.4|1110.4|1109.9|1108.9|1111.5|1110.5|1109.4|1108.4|665
1649748000000|2022-04-12 07:20:00|1109.8|1108.8|1111|1110|1111.1|1110.1|1109.2|1108.2|235
1649748300000|2022-04-12 07:25:00|1110.8|1109.8|1110.4|1109.4|1111.5|1110.5|1110.1|1109.1|90
1649748600000|2022-04-12 07:30:00|1110.3|1109.3|1109.5|1108.5|1110.3|1109.3|1109.1|1108.1|151
1649748900000|2022-04-12 07:35:00|1109.4|1108.4|1109.2|1108.2|1109.7|1108.7|1108.9|1107.9|93
1649749200000|2022-04-12 07:40:00|1109.1|1108.1|1109.3|1108.3|1109.4|1108.4|1108.5|1107.5|167
1649749500000|2022-04-12 07:45:00|1109.1|1108.1|1109.9|1108.9|1110|1109|1109.1|1108.1|228
1649749800000|2022-04-12 07:50:00|1109.7|1108.7|1110.1|1109.1|1110.3|1109.3|1108.9|1107.9|267
1649750100000|2022-04-12 07:55:00|1110|1109|1110.3|1109.3|1110.8|1109.8|1110|1109|258
1649750400000|2022-04-12 08:00:00|1110.2|1109.2|1110.6|1109.6|1111.4|1110.4|1109.9|1108.9|443
1649750700000|2022-04-12 08:05:00|1110.5|1109.5|1110.6|1109.6|1110.8|1109.8|1110|1109|415
1649751000000|2022-04-12 08:10:00|1110.7|1109.7|1110.7|1109.7|1111.3|1110.3|1109.9|1108.9|328
1649751300000|2022-04-12 08:15:00|1110.4|1109.4|1110.4|1109.4|1111|1110|1110.2|1109.2|166
1649751600000|2022-04-12 08:20:00|1110.6|1109.6|1111.3|1110.3|1111.3|1110.3|1110.6|1109.6|175
1649751900000|2022-04-12 08:25:00|1111.1|1110.1|1111|1110|1111.3|1110.3|1110.7|1109.7|143
1649752200000|2022-04-12 08:30:00|1111.1|1110.1|1112|1111|1112.2|1111.2|1110.8|1109.8|300
1649752500000|2022-04-12 08:35:00|1112.3|1111.3|1113|1112|1113.5|1112.5|1112.3|1111.3|195
1649752800000|2022-04-12 08:40:00|1113.1|1112.1|1112.9|1111.9|1113.3|1112.3|1112.9|1111.9|52
1649753100000|2022-04-12 08:45:00|1112.8|1111.8|1112.8|1111.8|1113.2|1112.2|1112.6|1111.6|129
1649753400000|2022-04-12 08:50:00|1112.9|1111.9|1113.2|1112.2|1113.6|1112.6|1112.9|1111.9|30
1649753700000|2022-04-12 08:55:00|1113.4|1112.4|1112.9|1111.9|1113.4|1112.4|1112.9|1111.9|115
1649754000000|2022-04-12 09:00:00|1113|1112|1113|1112|1113.4|1112.4|1112.7|1111.7|50
1649754300000|2022-04-12 09:05:00|1112.7|1111.7|1113.9|1112.9|1114|1113|1112.7|1111.7|40
1649754600000|2022-04-12 09:10:00|1113.7|1112.7|1112.9|1111.9|1113.7|1112.7|1112.8|1111.8|76
1649754900000|2022-04-12 09:15:00|1113.2|1112.2|1113.4|1112.4|1113.6|1112.6|1112.9|1111.9|141
1649755200000|2022-04-12 09:20:00|1113.3|1112.3|1113.1|1112.1|1113.4|1112.4|1112.8|1111.8|58
1649755500000|2022-04-12 09:25:00|1113|1112|1113.6|1112.6|1113.9|1112.9|1113|1112|90
1649755800000|2022-04-12 09:30:00|1113.7|1112.7|1113.3|1112.3|1114.3|1113.3|1113.3|1112.3|147
1649756100000|2022-04-12 09:35:00|1113.2|1112.2|1113.7|1112.7|1113.8|1112.8|1113.2|1112.2|31
1649756400000|2022-04-12 09:40:00|1113.6|1112.6|1113.7|1112.7|1113.9|1112.9|1113.4|1112.4|26
1649756700000|2022-04-12 09:45:00|1113.9|1112.9|1113|1112|1113.9|1112.9|1112.8|1111.8|22
1649757000000|2022-04-12 09:50:00|1113.1|1112.1|1114.2|1113.2|1114.2|1113.2|1113.1|1112.1|308
1649757300000|2022-04-12 09:55:00|1114|1113|1113.3|1112.3|1114|1113|1113.3|1112.3|19
1649757600000|2022-04-12 10:00:00|1113.4|1112.4|1113.8|1112.8|1114.3|1113.3|1113.4|1112.4|34
1649757900000|2022-04-12 10:05:00|1113.7|1112.7|1113.3|1112.3|1113.8|1112.8|1113.1|1112.1|38
1649758200000|2022-04-12 10:10:00|1113.4|1112.4|1113.4|1112.4|1113.7|1112.7|1113|1112|31
1649758500000|2022-04-12 10:15:00|1113|1112|1112.7|1111.7|1113|1112|1112.5|1111.5|80
1649758800000|2022-04-12 10:20:00|1112.6|1111.6|1112.5|1111.5|1112.7|1111.7|1112.3|1111.3|61
1649759100000|2022-04-12 10:25:00|1112.4|1111.4|1112.8|1111.8|1112.8|1111.8|1112.2|1111.2|26
1649759400000|2022-04-12 10:30:00|1112.9|1111.9|1112.8|1111.8|1112.9|1111.9|1112.3|1111.3|42
1649759700000|2022-04-12 10:35:00|1113.1|1112.1|1113.7|1112.7|1113.8|1112.8|1113.1|1112.1|44
1649760000000|2022-04-12 10:40:00|1113.6|1112.6|1113.8|1112.8|1113.9|1112.9|1113.2|1112.2|27
1649760300000|2022-04-12 10:45:00|1113.7|1112.7|1113.4|1112.4|1113.7|1112.7|1113.2|1112.2|31
1649760600000|2022-04-12 10:50:00|1113.5|1112.5|1113.4|1112.4|1113.5|1112.5|1113.3|1112.3|20
1649760900000|2022-04-12 10:55:00|1113.5|1112.5|1113.4|1112.4|1113.7|1112.7|1112.8|1111.8|96
1649761200000|2022-04-12 11:00:00|1113.3|1112.3|1113.3|1112.3|1113.8|1112.8|1113.3|1112.3|65
1649761500000|2022-04-12 11:05:00|1113.4|1112.4|1113.1|1112.1|1113.4|1112.4|1113|1112|48
1649761800000|2022-04-12 11:10:00|1113|1112|1113.2|1112.2|1113.3|1112.3|1112.9|1111.9|143
1649762100000|2022-04-12 11:15:00|1113.1|1112.1|1113.1|1112.1|1113.2|1112.2|1112.4|1111.4|206
1649762400000|2022-04-12 11:20:00|1113.2|1112.2|1113.1|1112.1|1113.5|1112.5|1113|1112|91
1649762700000|2022-04-12 11:25:00|1113|1112|1113.2|1112.2|1113.3|1112.3|1112.6|1111.6|74
1649763000000|2022-04-12 11:30:00|1113.3|1112.3|1113.2|1112.2|1113.6|1112.6|1113.2|1112.2|107
1649763300000|2022-04-12 11:35:00|1113.3|1112.3|1113.3|1112.3|1113.4|1112.4|1112.8|1111.8|58
1649763600000|2022-04-12 11:40:00|1113.1|1112.1|1113.3|1112.3|1113.7|1112.7|1112.8|1111.8|73
1649763900000|2022-04-12 11:45:00|1113.5|1112.5|1113.7|1112.7|1113.7|1112.7|1113.3|1112.3|49
1649764200000|2022-04-12 11:50:00|1113.6|1112.6|1114|1113|1114.1|1113.1|1113.6|1112.6|31
1649764500000|2022-04-12 11:55:00|1113.7|1112.7|1113.9|1112.9|1114.1|1113.1|1113.5|1112.5|160
1649764800000|2022-04-12 12:00:00|1114|1113|1114.6|1113.6|1114.6|1113.6|1113.9|1112.9|216
1649765100000|2022-04-12 12:05:00|1114.4|1113.4|1115.2|1114.2|1115.4|1114.4|1114.3|1113.3|270
1649765400000|2022-04-12 12:10:00|1115.3|1114.3|1115|1114|1115.3|1114.3|1114.8|1113.8|367
1649765700000|2022-04-12 12:15:00|1114.9|1113.9|1114.2|1113.2|1114.9|1113.9|1114.1|1113.1|197
1649766000000|2022-04-12 12:20:00|1114.3|1113.3|1114.4|1113.4|1114.6|1113.6|1114.1|1113.1|298
1649766300000|2022-04-12 12:25:00|1114.3|1113.3|1113.5|1112.5|1114.3|1113.3|1113.3|1112.3|464
1649766600000|2022-04-12 12:30:00|1113.8|1112.8|1120.1|1119.1|1120.5|1119.5|1113.8|1112.8|2489
1649766900000|2022-04-12 12:35:00|1120|1119|1119.3|1118.3|1120|1119|1118.3|1117.3|537
1649767200000|2022-04-12 12:40:00|1119.2|1118.2|1121.8|1120.8|1122.2|1121.2|1119.2|1118.2|488
1649767500000|2022-04-12 12:45:00|1121.9|1120.9|1123.2|1122.2|1123.2|1122.2|1121.8|1120.8|362
1649767800000|2022-04-12 12:50:00|1123.1|1122.1|1124.4|1123.4|1124.4|1123.4|1122.1|1121.1|1234
1649768100000|2022-04-12 12:55:00|1124.2|1123.2|1124.1|1123.1|1125.2|1124.2|1123.9|1122.9|357
1649768400000|2022-04-12 13:00:00|1124|1123|1123.5|1122.5|1124|1123|1123.2|1122.2|436
1649768700000|2022-04-12 13:05:00|1123.6|1122.6|1122.6|1121.6|1124.1|1123.1|1121.9|1120.9|313
1649769000000|2022-04-12 13:10:00|1122.4|1121.4|1121.8|1120.8|1122.5|1121.5|1121.8|1120.8|295
1649769300000|2022-04-12 13:15:00|1121.9|1120.9|1121.1|1120.1|1122.1|1121.1|1120.8|1119.8|533
1649769600000|2022-04-12 13:20:00|1121.2|1120.2|1120.9|1119.9|1121.4|1120.4|1120.5|1119.5|422
1649769900000|2022-04-12 13:25:00|1120.8|1119.8|1120.6|1119.6|1121.1|1120.1|1120.2|1119.2|589
1649770200000|2022-04-12 13:30:00|1120.3|1119.8|1118.7|1118.2|1120.9|1120.4|1117.7|1117.2|5231
1649770500000|2022-04-12 13:35:00|1118.8|1118.3|1118.3|1117.8|1119.3|1118.8|1116.8|1116.3|3182
1649770800000|2022-04-12 13:40:00|1118.5|1118|1117.1|1116.6|1118.6|1118.1|1116.4|1115.9|2026
1649771100000|2022-04-12 13:45:00|1117.3|1116.8|1117.7|1117.2|1119.1|1118.6|1116.3|1115.8|2588
1649771400000|2022-04-12 13:50:00|1117.6|1117.1|1120.2|1119.7|1120.6|1120.1|1117.4|1116.9|2394
1649771700000|2022-04-12 13:55:00|1120.3|1119.8|1120.9|1120.4|1121.1|1120.6|1119.2|1118.7|1497
1649772000000|2022-04-12 14:00:00|1121|1120.5|1121.4|1120.9|1121.4|1120.9|1120.3|1119.8|1778
1649772300000|2022-04-12 14:05:00|1121.5|1121|1120.5|1120|1121.8|1121.3|1120.1|1119.6|927
1649772600000|2022-04-12 14:10:00|1120.7|1120.2|1120.7|1120.2|1121.7|1121.2|1119.7|1119.2|1249
1649772900000|2022-04-12 14:15:00|1120.8|1120.3|1119.1|1118.6|1121|1120.5|1118.8|1118.3|898
1649773200000|2022-04-12 14:20:00|1119|1118.5|1118.6|1118.1|1120|1119.5|1118.4|1117.9|737
1649773500000|2022-04-12 14:25:00|1118.7|1118.2|1117.8|1117.3|1119|1118.5|1117.8|1117.3|1062
1649773800000|2022-04-12 14:30:00|1117.9|1117.4|1117.1|1116.6|1118|1117.5|1117|1116.5|1351
1649774100000|2022-04-12 14:35:00|1117|1116.5|1116.3|1115.8|1117.6|1117.1|1115.9|1115.4|1307
1649774400000|2022-04-12 14:40:00|1116.4|1115.9|1116.7|1116.2|1117|1116.5|1116.1|1115.6|634
1649774700000|2022-04-12 14:45:00|1116.6|1116.1|1115.8|1115.3|1117.2|1116.7|1115.5|1115|561
1649775000000|2022-04-12 14:50:00|1115.7|1115.2|1115.7|1115.2|1116.5|1116|1115.3|1114.8|1576
1649775300000|2022-04-12 14:55:00|1115.6|1115.1|1116.2|1115.7|1116.6|1116.1|1115.2|1114.7|1539
1649775600000|2022-04-12 15:00:00|1116.4|1115.9|1117|1116.5|1117.5|1117|1115.5|1115|1005
1649775900000|2022-04-12 15:05:00|1117.1|1116.6|1115.6|1115.1|1117.1|1116.6|1115.6|1115.1|517
1649776200000|2022-04-12 15:10:00|1115.7|1115.2|1116.3|1115.8|1116.4|1115.9|1115.4|1114.9|634
1649776500000|2022-04-12 15:15:00|1116.2|1115.7|1116.9|1116.4|1117|1116.5|1116|1115.5|534
1649776800000|2022-04-12 15:20:00|1117|1116.5|1117.7|1117.2|1117.8|1117.3|1116.8|1116.3|860
1649777100000|2022-04-12 15:25:00|1117.8|1117.3|1118|1117.5|1118.4|1117.9|1117.7|1117.2|898
1649777400000|2022-04-12 15:30:00|1118.1|1117.6|1118|1117.5|1118.7|1118.2|1118|1117.5|644
1649777700000|2022-04-12 15:35:00|1118.1|1117.6|1117.8|1117.3|1118.5|1118|1117.3|1116.8|857
1649778000000|2022-04-12 15:40:00|1117.9|1117.4|1118.2|1117.7|1118.4|1117.9|1117.6|1117.1|438
1649778300000|2022-04-12 15:45:00|1118.3|1117.8|1117.8|1117.3|1118.4|1117.9|1117.7|1117.2|626
1649778600000|2022-04-12 15:50:00|1117.9|1117.4|1118.4|1117.9|1118.5|1118|1117.4|1116.9|475
1649778900000|2022-04-12 15:55:00|1118.5|1118|1117.7|1117.2|1118.7|1118.2|1117.5|1117|592
1649779200000|2022-04-12 16:00:00|1117.8|1117.3|1116.7|1116.2|1117.8|1117.3|1116.4|1115.9|965
1649779500000|2022-04-12 16:05:00|1116.6|1116.1|1116|1115.5|1116.7|1116.2|1115.6|1115.1|766
1649779800000|2022-04-12 16:10:00|1115.9|1115.4|1116.5|1116|1116.6|1116.1|1115.6|1115.1|921
1649780100000|2022-04-12 16:15:00|1116.3|1115.8|1118.1|1117.6|1118.6|1118.1|1116.2|1115.7|926
1649780400000|2022-04-12 16:20:00|1118|1117.5|1116.9|1116.4|1118.1|1117.6|1116.9|1116.4|657
1649780700000|2022-04-12 16:25:00|1116.8|1116.3|1116|1115.5|1116.8|1116.3|1115.8|1115.3|611
1649781000000|2022-04-12 16:30:00|1115.9|1115.4|1115.8|1115.3|1116.8|1116.3|1115.8|1115.3|494
1649781300000|2022-04-12 16:35:00|1115.7|1115.2|1115.5|1115|1116.5|1116|1115.5|1115|819
1649781600000|2022-04-12 16:40:00|1115.6|1115.1|1114.9|1114.4|1115.7|1115.2|1114.9|1114.4|876
1649781900000|2022-04-12 16:45:00|1115|1114.5|1115.4|1114.9|1115.4|1114.9|1114.5|1114|696
1649782200000|2022-04-12 16:50:00|1115.5|1115|1115.6|1115.1|1116.2|1115.7|1115.4|1114.9|416
1649782500000|2022-04-12 16:55:00|1115.5|1115|1115.9|1115.4|1116.4|1115.9|1115.3|1114.8|556
1649782800000|2022-04-12 17:00:00|1115.8|1115.3|1114.7|1114.2|1116.2|1115.7|1114.2|1113.7|710
1649783100000|2022-04-12 17:05:00|1114.8|1114.3|1115|1114.5|1115.8|1115.3|1114.7|1114.2|336
1649783400000|2022-04-12 17:10:00|1115.1|1114.6|1116.2|1115.7|1116.6|1116.1|1115.1|1114.6|615
1649783700000|2022-04-12 17:15:00|1116.1|1115.6|1115.9|1115.4|1116.4|1115.9|1115.2|1114.7|531
1649784000000|2022-04-12 17:20:00|1116|1115.5|1115.3|1114.8|1116.7|1116.2|1115.1|1114.6|1019
1649784300000|2022-04-12 17:25:00|1115.4|1114.9|1115.1|1114.6|1115.4|1114.9|1114.8|1114.3|242
1649784600000|2022-04-12 17:30:00|1115.2|1114.7|1115.4|1114.9|1115.5|1115|1114.3|1113.8|361
1649784900000|2022-04-12 17:35:00|1115.3|1114.8|1114.4|1113.9|1115.9|1115.4|1114.4|1113.9|400
1649785200000|2022-04-12 17:40:00|1114.5|1114|1113.5|1113|1114.7|1114.2|1113.4|1112.9|518
1649785500000|2022-04-12 17:45:00|1113.6|1113.1|1113.2|1112.7|1113.7|1113.2|1112.9|1112.4|429
1649785800000|2022-04-12 17:50:00|1113.1|1112.6|1111.8|1111.3|1113.2|1112.7|1111.6|1111.1|638
1649786100000|2022-04-12 17:55:00|1111.9|1111.4|1111.8|1111.3|1111.9|1111.4|1111.2|1110.7|432
1649786400000|2022-04-12 18:00:00|1111.7|1111.2|1112.3|1111.8|1112.5|1112|1111.3|1110.8|542
1649786700000|2022-04-12 18:05:00|1112.2|1111.7|1112.2|1111.7|1112.8|1112.3|1111.9|1111.4|338
1649787000000|2022-04-12 18:10:00|1112.1|1111.6|1110.4|1109.9|1112.1|1111.6|1110.4|1109.9|282
1649787300000|2022-04-12 18:15:00|1110.2|1109.7|1110|1109.5|1110.5|1110|1109.6|1109.1|547
1649787600000|2022-04-12 18:20:00|1109.9|1109.4|1109.6|1109.1|1110.5|1110|1109.6|1109.1|648
1649787900000|2022-04-12 18:25:00|1109.7|1109.2|1109.4|1108.9|1110.1|1109.6|1109.4|1108.9|295
1649788200000|2022-04-12 18:30:00|1109.3|1108.8|1109.4|1108.9|1109.8|1109.3|1108.5|1108|558
1649788500000|2022-04-12 18:35:00|1109.3|1108.8|1109.1|1108.6|1109.9|1109.4|1109.1|1108.6|375
1649788800000|2022-04-12 18:40:00|1109|1108.5|1108.8|1108.3|1109.4|1108.9|1108.5|1108|347
1649789100000|2022-04-12 18:45:00|1108.9|1108.4|1109.8|1109.3|1110.3|1109.8|1108.9|1108.4|476
1649789400000|2022-04-12 18:50:00|1109.9|1109.4|1110.2|1109.7|1110.3|1109.8|1109|1108.5|561
1649789700000|2022-04-12 18:55:00|1110.1|1109.6|1110.1|1109.6|1110.7|1110.2|1109.6|1109.1|641
1649790000000|2022-04-12 19:00:00|1110|1109.5|1108.6|1108.1|1110.5|1110|1108.4|1107.9|783
1649790300000|2022-04-12 19:05:00|1108.5|1108|1107.3|1106.8|1108.8|1108.3|1107.2|1106.7|650
1649790600000|2022-04-12 19:10:00|1107.2|1106.7|1107.4|1106.9|1107.8|1107.3|1107.1|1106.6|705
1649790900000|2022-04-12 19:15:00|1107.3|1106.8|1108|1107.5|1108|1107.5|1107.1|1106.6|529
1649791200000|2022-04-12 19:20:00|1108.1|1107.6|1108.3|1107.8|1108.7|1108.2|1108|1107.5|667
1649791500000|2022-04-12 19:25:00|1108.2|1107.7|1107.6|1107.1|1108.2|1107.7|1107.3|1106.8|541
1649791800000|2022-04-12 19:30:00|1107.5|1107|1107.6|1107.1|1108.2|1107.7|1107.3|1106.8|549
1649792100000|2022-04-12 19:35:00|1107.5|1107|1109|1108.5|1109.3|1108.8|1107.5|1107|674
1649792400000|2022-04-12 19:40:00|1109.1|1108.6|1108.4|1107.9|1109.6|1109.1|1108.3|1107.8|1307
1649792700000|2022-04-12 19:45:00|1108.3|1107.8|1109.3|1108.8|1109.9|1109.4|1108|1107.5|1251
1649793000000|2022-04-12 19:50:00|1109.2|1108.7|1108.8|1108.3|1109.6|1109.1|1107.7|1107.2|1523
1649793300000|2022-04-12 19:55:00|1108.9|1108.4|1108.4|1107.9|1109|1108.5|1107.2|1106.7|5755
1649793600000|2022-04-12 20:00:00|1108.5|1107.5|1108.5|1107.5|1108.6|1107.6|1108.1|1107.1|1001
1649793900000|2022-04-12 20:05:00|1108.4|1107.4|1109.1|1108.1|1109.1|1108.1|1108.3|1107.3|304
1649794200000|2022-04-12 20:10:00|1109|1108|1109.3|1108.3|1109.4|1108.4|1108.7|1107.7|89
1649794500000|2022-04-12 20:15:00|1109.4|1108.4|1108.9|1107.9|1109.5|1108.5|1108.7|1107.7|59
1649794800000|2022-04-12 20:20:00|1108.8|1107.8|1108.9|1107.9|1109|1108|1108.3|1107.3|43
1649795100000|2022-04-12 20:25:00|1109|1108|1109.1|1108.1|1109.2|1108.2|1108.9|1107.9|73
1649795400000|2022-04-12 20:30:00|1109|1108|1109|1108|1109|1108|1109|1108|3
1649795700000|2022-04-12 20:35:00|1108.9|1107.9|1109.2|1108.2|1109.2|1108.2|1108.6|1107.6|19
1649796000000|2022-04-12 20:40:00|1109.1|1108.1|1109.2|1108.2|1109.2|1108.2|1109.1|1108.1|3
1649796300000|2022-04-12 20:45:00|1109|1108|1109.2|1108.2|1109.2|1108.2|1109|1108|40
1649796600000|2022-04-12 20:50:00|1109.1|1108.1|1109.2|1108.2|1109.3|1108.3|1109.1|1108.1|12
1649796900000|2022-04-12 20:55:00|1109.3|1108.3|1108.9|1107.9|1109.3|1108.3|1108.5|1107.5|22
1649798100000|2022-04-12 21:15:00|1109.7|1108.7|1106.7|1105.7|1109.7|1108.7|1106.7|1105.7|20
1649798400000|2022-04-12 21:20:00|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1
1649800500000|2022-04-12 21:55:00|1106.8|1105.8|1110.2|1109.2|1110.2|1109.2|1106.8|1105.8|2
1649800800000|2022-04-12 22:00:00|1110.3|1108.3|1110.8|1108.8|1111|1109|1110.3|1108.3|0
1649801100000|2022-04-12 22:05:00|1110.7|1108.7|1111|1109|1111.1|1109.1|1110.7|1108.7|0
1649801400000|2022-04-12 22:10:00|1111.1|1109.1|1110.7|1108.7|1111.2|1109.2|1110.7|1108.7|0
1649801700000|2022-04-12 22:15:00|1110.8|1108.8|1110.1|1108.1|1110.8|1108.8|1110|1108|0
1649802000000|2022-04-12 22:20:00|1110.2|1108.2|1110|1108|1110.3|1108.3|1109.7|1107.7|0
1649802300000|2022-04-12 22:25:00|1110.1|1108.1|1110.1|1108.1|1110.2|1108.2|1109.9|1107.9|0
1649802600000|2022-04-12 22:30:00|1110.2|1108.2|1110.4|1108.4|1110.5|1108.5|1110.2|1108.2|0
1649802900000|2022-04-12 22:35:00|1110.5|1108.5|1110.6|1108.6|1110.9|1108.9|1110.5|1108.5|0
1649803200000|2022-04-12 22:40:00|1110.7|1108.7|1110.7|1108.7|1110.8|1108.8|1110.6|1108.6|0
1649803500000|2022-04-12 22:45:00|1110.8|1108.8|1110.9|1108.9|1110.9|1108.9|1110.6|1108.6|0
1649803800000|2022-04-12 22:50:00|1111|1109|1111.4|1109.4|1111.4|1109.4|1111|1109|0
1649804100000|2022-04-12 22:55:00|1111.3|1109.3|1111.6|1109.6|1111.6|1109.6|1111.3|1109.3|0
1649804400000|2022-04-12 23:00:00|1111.5|1109.5|1111.9|1109.9|1111.9|1109.9|1111.5|1109.5|0
1649804700000|2022-04-12 23:05:00|1112|1110|1112.1|1110.1|1112.1|1110.1|1111.8|1109.8|0
1649805000000|2022-04-12 23:10:00|1112|1110|1111.9|1109.9|1112.1|1110.1|1111.9|1109.9|0
1649805300000|2022-04-12 23:15:00|1111.8|1109.8|1112.1|1110.1|1112.1|1110.1|1111.7|1109.7|0
1649805600000|2022-04-12 23:20:00|1112|1110|1111.9|1109.9|1112|1110|1111.7|1109.7|0
1649805900000|2022-04-12 23:25:00|1112|1110|1112|1110|1112.2|1110.2|1111.9|1109.9|0
1649806200000|2022-04-12 23:30:00|1112.1|1110.1|1111.7|1109.7|1112.1|1110.1|1111.7|1109.7|0
1649806500000|2022-04-12 23:35:00|1111.8|1109.8|1111.6|1109.6|1112.1|1110.1|1111.6|1109.6|0
1649806800000|2022-04-12 23:40:00|1111.7|1109.7|1112.1|1110.1|1112.1|1110.1|1111.7|1109.7|0
1649807100000|2022-04-12 23:45:00|1112.2|1110.2|1112.4|1110.4|1112.4|1110.4|1112.1|1110.1|0
1649807400000|2022-04-12 23:50:00|1112.5|1110.5|1112.8|1110.8|1112.9|1110.9|1112.5|1110.5|0
1649807700000|2022-04-12 23:55:00|1112.9|1110.9|1113|1111|1113|1111|1112.7|1110.7|0
1649808000000|2022-04-13 00:00:00|1110.1|1109.1|1112.7|1111.7|1113.1|1112.1|1110.1|1109.1|8
1649808300000|2022-04-13 00:05:00|1112.4|1111.4|1112.3|1111.3|1114.3|1113.3|1112|1111|102
1649808600000|2022-04-13 00:10:00|1112.6|1111.6|1112|1111|1112.7|1111.7|1112|1111|66
1649808900000|2022-04-13 00:15:00|1111.9|1110.9|1112|1111|1112.1|1111.1|1111.8|1110.8|15
1649809200000|2022-04-13 00:20:00|1111.4|1110.4|1111.9|1110.9|1111.9|1110.9|1111.2|1110.2|26
1649809500000|2022-04-13 00:25:00|1112|1111|1111.4|1110.4|1112|1111|1111.4|1110.4|13
1649809800000|2022-04-13 00:30:00|1111.7|1110.7|1112.1|1111.1|1112.1|1111.1|1111.6|1110.6|8
1649810100000|2022-04-13 00:35:00|1112.2|1111.2|1112.8|1111.8|1113|1112|1112.2|1111.2|78
1649810400000|2022-04-13 00:40:00|1112.7|1111.7|1112.4|1111.4|1112.7|1111.7|1112.3|1111.3|15
1649810700000|2022-04-13 00:45:00|1112.8|1111.8|1113.1|1112.1|1113.7|1112.7|1112.8|1111.8|136
1649811000000|2022-04-13 00:50:00|1113.6|1112.6|1113.6|1112.6|1113.8|1112.8|1113.4|1112.4|71
1649811300000|2022-04-13 00:55:00|1113.7|1112.7|1114.4|1113.4|1114.5|1113.5|1113.7|1112.7|14
1649811600000|2022-04-13 01:00:00|1114.3|1113.3|1114.6|1113.6|1114.6|1113.6|1114|1113|101
1649811900000|2022-04-13 01:05:00|1114.5|1113.5|1114.2|1113.2|1114.5|1113.5|1114.2|1113.2|2
1649812200000|2022-04-13 01:10:00|1114.8|1113.8|1114.7|1113.7|1115|1114|1114.7|1113.7|8
1649812500000|2022-04-13 01:15:00|1114.9|1113.9|1112.9|1111.9|1115.5|1114.5|1112.5|1111.5|83
1649812800000|2022-04-13 01:20:00|1112.6|1111.6|1113.2|1112.2|1113.2|1112.2|1111.4|1110.4|64
1649813100000|2022-04-13 01:25:00|1113.3|1112.3|1113.5|1112.5|1113.5|1112.5|1112.9|1111.9|12
1649813400000|2022-04-13 01:30:00|1113.3|1112.3|1114|1113|1114.4|1113.4|1112.3|1111.3|15
1649813700000|2022-04-13 01:35:00|1113.4|1112.4|1112.6|1111.6|1113.4|1112.4|1112.6|1111.6|13
1649814000000|2022-04-13 01:40:00|1112.4|1111.4|1112.6|1111.6|1113.1|1112.1|1112.2|1111.2|43
1649814300000|2022-04-13 01:45:00|1114.1|1113.1|1113.6|1112.6|1114.2|1113.2|1113.6|1112.6|4
1649814600000|2022-04-13 01:50:00|1114.3|1113.3|1114.7|1113.7|1115.2|1114.2|1114.3|1113.3|12
1649814900000|2022-04-13 01:55:00|1114.6|1113.6|1115.4|1114.4|1115.4|1114.4|1114.3|1113.3|15
1649815200000|2022-04-13 02:00:00|1115.5|1114.5|1116.1|1115.1|1116.9|1115.9|1115.4|1114.4|19
1649815500000|2022-04-13 02:05:00|1116|1115|1116|1115|1116|1115|1116|1115|4
1649815800000|2022-04-13 02:10:00|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1
1649816100000|2022-04-13 02:15:00|1116.2|1115.2|1116.4|1115.4|1116.8|1115.8|1116.2|1115.2|4
1649816400000|2022-04-13 02:20:00|1117.3|1116.3|1117.1|1116.1|1118|1117|1117.1|1116.1|44
1649816700000|2022-04-13 02:25:00|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1116.9|1115.9|15
1649817000000|2022-04-13 02:30:00|1118.1|1117.1|1118.1|1117.1|1118.8|1117.8|1117.3|1116.3|45
1649817300000|2022-04-13 02:35:00|1118.5|1117.5|1117.8|1116.8|1118.5|1117.5|1117.8|1116.8|6
1649817600000|2022-04-13 02:40:00|1117.5|1116.5|1117.6|1116.6|1117.6|1116.6|1116.9|1115.9|6
1649817900000|2022-04-13 02:45:00|1117.4|1116.4|1118|1117|1118|1117|1117.4|1116.4|5
1649818200000|2022-04-13 02:50:00|1118.8|1117.8|1120.1|1119.1|1120.1|1119.1|1118.8|1117.8|33
1649818500000|2022-04-13 02:55:00|1120.2|1119.2|1119.6|1118.6|1120.2|1119.2|1119.6|1118.6|13
1649818800000|2022-04-13 03:00:00|1120.2|1119.2|1121.4|1120.4|1121.5|1120.5|1120.2|1119.2|27
1649819100000|2022-04-13 03:05:00|1121.5|1120.5|1121|1120|1122.3|1121.3|1120.6|1119.6|51
1649819400000|2022-04-13 03:10:00|1121.2|1120.2|1121.3|1120.3|1121.3|1120.3|1120.9|1119.9|6
1649819700000|2022-04-13 03:15:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1
1649820000000|2022-04-13 03:20:00|1121|1120|1121|1120|1121|1120|1121|1120|2
1649820300000|2022-04-13 03:25:00|1120.9|1119.9|1121.1|1120.1|1121.1|1120.1|1120.9|1119.9|4
1649820600000|2022-04-13 03:30:00|1120.9|1119.9|1120.6|1119.6|1121.3|1120.3|1120.5|1119.5|18
1649820900000|2022-04-13 03:35:00|1120.8|1119.8|1121.6|1120.6|1121.6|1120.6|1120.8|1119.8|12
1649821200000|2022-04-13 03:40:00|1121.8|1120.8|1121.2|1120.2|1121.8|1120.8|1121.2|1120.2|23
1649821500000|2022-04-13 03:45:00|1121.5|1120.5|1121.7|1120.7|1121.7|1120.7|1121.5|1120.5|4
1649821800000|2022-04-13 03:50:00|1121.6|1120.6|1121.7|1120.7|1121.7|1120.7|1121.6|1120.6|6
1649822100000|2022-04-13 03:55:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|2
1649822400000|2022-04-13 04:00:00|1121.8|1120.8|1121.8|1120.8|1122.2|1121.2|1121.8|1120.8|42
1649822700000|2022-04-13 04:05:00|1121.7|1120.7|1121.9|1120.9|1122.2|1121.2|1121.7|1120.7|13
1649823000000|2022-04-13 04:10:00|1122.1|1121.1|1121.4|1120.4|1122.1|1121.1|1121.4|1120.4|40
1649823300000|2022-04-13 04:15:00|1121.2|1120.2|1121.3|1120.3|1121.5|1120.5|1121.2|1120.2|16
1649823600000|2022-04-13 04:20:00|1121.2|1120.2|1120.9|1119.9|1121.4|1120.4|1120.9|1119.9|13
1649823900000|2022-04-13 04:25:00|1120.7|1119.7|1120.5|1119.5|1120.8|1119.8|1120.3|1119.3|25
1649824200000|2022-04-13 04:30:00|1120.4|1119.4|1119.8|1118.8|1120.4|1119.4|1119.7|1118.7|15
1649824500000|2022-04-13 04:35:00|1119.7|1118.7|1119.2|1118.2|1119.8|1118.8|1119.2|1118.2|93
1649824800000|2022-04-13 04:40:00|1119.1|1118.1|1118.9|1117.9|1119.1|1118.1|1118.8|1117.8|53
1649825100000|2022-04-13 04:45:00|1118.8|1117.8|1119.1|1118.1|1119.2|1118.2|1118.8|1117.8|39
1649825400000|2022-04-13 04:50:00|1119|1118|1118.8|1117.8|1119|1118|1118.8|1117.8|3
1649825700000|2022-04-13 04:55:00|1118.7|1117.7|1119.3|1118.3|1119.3|1118.3|1118.7|1117.7|35
1649826000000|2022-04-13 05:00:00|1119.5|1118.5|1121|1120|1121|1120|1119|1118|80
1649826300000|2022-04-13 05:05:00|1120.8|1119.8|1121.7|1120.7|1122|1121|1120.7|1119.7|44
1649826600000|2022-04-13 05:10:00|1121.3|1120.3|1120.7|1119.7|1121.3|1120.3|1120.7|1119.7|7
1649826900000|2022-04-13 05:15:00|1121|1120|1120.9|1119.9|1121.1|1120.1|1120.6|1119.6|19
1649827200000|2022-04-13 05:20:00|1121.1|1120.1|1122|1121|1122|1121|1121.1|1120.1|6
1649827500000|2022-04-13 05:25:00|1121.5|1120.5|1121.9|1120.9|1122|1121|1121.4|1120.4|9
1649827800000|2022-04-13 05:30:00|1122|1121|1125.1|1124.1|1125.2|1124.2|1122|1121|135
1649828100000|2022-04-13 05:35:00|1125|1124|1124.6|1123.6|1126.1|1125.1|1124.6|1123.6|107
1649828400000|2022-04-13 05:40:00|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.7|1123.7|3
1649828700000|2022-04-13 05:45:00|1125.2|1124.2|1125.6|1124.6|1125.9|1124.9|1124.8|1123.8|35
1649829000000|2022-04-13 05:50:00|1125.4|1124.4|1126|1125|1126.6|1125.6|1125.4|1124.4|48
1649829300000|2022-04-13 05:55:00|1126.2|1125.2|1125.6|1124.6|1126.5|1125.5|1125.6|1124.6|55
1649829600000|2022-04-13 06:00:00|1125.5|1124.5|1125.2|1124.2|1125.5|1124.5|1124.6|1123.6|86
1649829900000|2022-04-13 06:05:00|1124.9|1123.9|1123.6|1122.6|1125.2|1124.2|1123.6|1122.6|55
1649830200000|2022-04-13 06:10:00|1123.5|1122.5|1123.8|1122.8|1124.2|1123.2|1123.5|1122.5|119
1649830500000|2022-04-13 06:15:00|1123.7|1122.7|1124.4|1123.4|1124.4|1123.4|1123.3|1122.3|37
1649830800000|2022-04-13 06:20:00|1124.2|1123.2|1123.2|1122.2|1124.2|1123.2|1123.1|1122.1|98
1649831100000|2022-04-13 06:25:00|1123.3|1122.3|1122.8|1121.8|1123.4|1122.4|1122.7|1121.7|58
1649831400000|2022-04-13 06:30:00|1122.7|1121.7|1120.9|1119.9|1122.7|1121.7|1120.6|1119.6|203
1649831700000|2022-04-13 06:35:00|1120.8|1119.8|1120.7|1119.7|1121.2|1120.2|1120.6|1119.6|40
1649832000000|2022-04-13 06:40:00|1120.6|1119.6|1120.2|1119.2|1120.9|1119.9|1120.1|1119.1|165
1649832300000|2022-04-13 06:45:00|1120.1|1119.1|1119.8|1118.8|1120.3|1119.3|1119.6|1118.6|230
1649832600000|2022-04-13 06:50:00|1119.7|1118.7|1119.9|1118.9|1120.5|1119.5|1119.7|1118.7|182
1649832900000|2022-04-13 06:55:00|1119.7|1118.7|1119.5|1118.5|1119.9|1118.9|1119.3|1118.3|456
1649833200000|2022-04-13 07:00:00|1119.6|1118.6|1120|1119|1120.9|1119.9|1118.6|1117.6|489
1649833500000|2022-04-13 07:05:00|1120.1|1119.1|1118.3|1117.3|1120.3|1119.3|1118.1|1117.1|591
1649833800000|2022-04-13 07:10:00|1118.2|1117.2|1118.8|1117.8|1119.2|1118.2|1118.1|1117.1|167
1649834100000|2022-04-13 07:15:00|1118.7|1117.7|1119.7|1118.7|1120.2|1119.2|1118.6|1117.6|209
1649834400000|2022-04-13 07:20:00|1119.8|1118.8|1119.9|1118.9|1121.1|1120.1|1119.4|1118.4|563
1649834700000|2022-04-13 07:25:00|1119.8|1118.8|1119.5|1118.5|1120.3|1119.3|1119.4|1118.4|156
1649835000000|2022-04-13 07:30:00|1119.4|1118.4|1118.7|1117.7|1119.4|1118.4|1118.4|1117.4|91
1649835300000|2022-04-13 07:35:00|1118.8|1117.8|1119.8|1118.8|1120|1119|1118.7|1117.7|101
1649835600000|2022-04-13 07:40:00|1119.7|1118.7|1120.5|1119.5|1120.5|1119.5|1119.7|1118.7|255
1649835900000|2022-04-13 07:45:00|1120.4|1119.4|1121.2|1120.2|1121.2|1120.2|1120.3|1119.3|261
1649836200000|2022-04-13 07:50:00|1121.1|1120.1|1120.8|1119.8|1121.1|1120.1|1120.4|1119.4|172
1649836500000|2022-04-13 07:55:00|1120.7|1119.7|1120.9|1119.9|1121.1|1120.1|1120.5|1119.5|151
1649836800000|2022-04-13 08:00:00|1120.8|1119.8|1121.3|1120.3|1121.9|1120.9|1120.5|1119.5|294
1649837100000|2022-04-13 08:05:00|1121.4|1120.4|1121.9|1120.9|1122.3|1121.3|1121.4|1120.4|220
1649837400000|2022-04-13 08:10:00|1121.8|1120.8|1120.7|1119.7|1121.8|1120.8|1120.5|1119.5|114
1649837700000|2022-04-13 08:15:00|1120.8|1119.8|1120.2|1119.2|1121.1|1120.1|1120.2|1119.2|67
1649838000000|2022-04-13 08:20:00|1120.1|1119.1|1120.5|1119.5|1120.5|1119.5|1120|1119|33
1649838300000|2022-04-13 08:25:00|1120.4|1119.4|1120.1|1119.1|1120.4|1119.4|1119.9|1118.9|103
1649838600000|2022-04-13 08:30:00|1119.9|1118.9|1120.7|1119.7|1120.7|1119.7|1119.8|1118.8|78
1649838900000|2022-04-13 08:35:00|1120.6|1119.6|1119.8|1118.8|1120.6|1119.6|1119.8|1118.8|173
1649839200000|2022-04-13 08:40:00|1120.1|1119.1|1120.7|1119.7|1120.7|1119.7|1120.1|1119.1|43
1649839500000|2022-04-13 08:45:00|1120.9|1119.9|1121|1120|1121.3|1120.3|1120.8|1119.8|37
1649839800000|2022-04-13 08:50:00|1121.1|1120.1|1120.8|1119.8|1121.1|1120.1|1120.5|1119.5|69
1649840100000|2022-04-13 08:55:00|1120.7|1119.7|1120.5|1119.5|1120.7|1119.7|1120.4|1119.4|35
1649840400000|2022-04-13 09:00:00|1120.4|1119.4|1120|1119|1120.5|1119.5|1119.9|1118.9|151
1649840700000|2022-04-13 09:05:00|1119.9|1118.9|1120.3|1119.3|1120.3|1119.3|1119.8|1118.8|40
1649841000000|2022-04-13 09:10:00|1120.2|1119.2|1120.3|1119.3|1120.4|1119.4|1120|1119|22
1649841300000|2022-04-13 09:15:00|1120.2|1119.2|1119.5|1118.5|1120.3|1119.3|1119.4|1118.4|85
1649841600000|2022-04-13 09:20:00|1119.6|1118.6|1119.1|1118.1|1119.6|1118.6|1119.1|1118.1|48
1649841900000|2022-04-13 09:25:00|1119.2|1118.2|1119.1|1118.1|1119.4|1118.4|1119.1|1118.1|43
1649842200000|2022-04-13 09:30:00|1119|1118|1119.2|1118.2|1119.3|1118.3|1118.9|1117.9|56
1649842500000|2022-04-13 09:35:00|1119|1118|1117.8|1116.8|1119|1118|1117.5|1116.5|226
1649842800000|2022-04-13 09:40:00|1117.6|1116.6|1118.2|1117.2|1118.3|1117.3|1117.5|1116.5|207
1649843100000|2022-04-13 09:45:00|1118|1117|1118.3|1117.3|1118.4|1117.4|1117.8|1116.8|26
1649843400000|2022-04-13 09:50:00|1118.2|1117.2|1118.4|1117.4|1118.5|1117.5|1117.9|1116.9|198
1649843700000|2022-04-13 09:55:00|1118.3|1117.3|1117.5|1116.5|1118.3|1117.3|1117.4|1116.4|59
1649844000000|2022-04-13 10:00:00|1117.7|1116.7|1118.6|1117.6|1118.8|1117.8|1117.5|1116.5|124
1649844300000|2022-04-13 10:05:00|1118.5|1117.5|1118.2|1117.2|1118.7|1117.7|1118.2|1117.2|32
1649844600000|2022-04-13 10:10:00|1118.4|1117.4|1119|1118|1119.1|1118.1|1118.4|1117.4|82
1649844900000|2022-04-13 10:15:00|1118.9|1117.9|1118.5|1117.5|1119.2|1118.2|1118.5|1117.5|77
1649845200000|2022-04-13 10:20:00|1118.7|1117.7|1118.5|1117.5|1119.1|1118.1|1118.5|1117.5|33
1649845500000|2022-04-13 10:25:00|1118.6|1117.6|1118.8|1117.8|1119|1118|1118.5|1117.5|66
1649845800000|2022-04-13 10:30:00|1118.6|1117.6|1119.2|1118.2|1119.3|1118.3|1118.6|1117.6|28
1649846100000|2022-04-13 10:35:00|1119.3|1118.3|1119.5|1118.5|1119.6|1118.6|1118.7|1117.7|377
1649846400000|2022-04-13 10:40:00|1119.6|1118.6|1119.4|1118.4|1119.6|1118.6|1119.2|1118.2|65
1649846700000|2022-04-13 10:45:00|1119.3|1118.3|1118.7|1117.7|1119.3|1118.3|1118.3|1117.3|52
1649847000000|2022-04-13 10:50:00|1118.6|1117.6|1119.2|1118.2|1119.6|1118.6|1118.6|1117.6|75
1649847300000|2022-04-13 10:55:00|1119.3|1118.3|1119.3|1118.3|1119.6|1118.6|1119.3|1118.3|28
1649847600000|2022-04-13 11:00:00|1119.4|1118.4|1119.7|1118.7|1119.7|1118.7|1119.2|1118.2|214
1649847900000|2022-04-13 11:05:00|1119.8|1118.8|1119.6|1118.6|1120|1119|1119.6|1118.6|212
1649848200000|2022-04-13 11:10:00|1119.5|1118.5|1119.7|1118.7|1119.9|1118.9|1119.5|1118.5|94
1649848500000|2022-04-13 11:15:00|1119.8|1118.8|1119.5|1118.5|1119.9|1118.9|1119.4|1118.4|57
1649848800000|2022-04-13 11:20:00|1119.6|1118.6|1119.9|1118.9|1120.2|1119.2|1119.4|1118.4|304
1649849100000|2022-04-13 11:25:00|1119.7|1118.7|1121.3|1120.3|1121.3|1120.3|1119.3|1118.3|405
1649849400000|2022-04-13 11:30:00|1121.4|1120.4|1120.2|1119.2|1121.8|1120.8|1120.1|1119.1|147
1649849700000|2022-04-13 11:35:00|1120.1|1119.1|1119.9|1118.9|1120.3|1119.3|1119.9|1118.9|130
1649850000000|2022-04-13 11:40:00|1119.7|1118.7|1119.1|1118.1|1119.8|1118.8|1119.1|1118.1|62
1649850300000|2022-04-13 11:45:00|1119.2|1118.2|1119|1118|1119.4|1118.4|1119|1118|57
1649850600000|2022-04-13 11:50:00|1119.1|1118.1|1118.5|1117.5|1119.2|1118.2|1118.5|1117.5|435
1649850900000|2022-04-13 11:55:00|1118.4|1117.4|1118|1117|1118.4|1117.4|1117.6|1116.6|81
1649851200000|2022-04-13 12:00:00|1117.9|1116.9|1117.5|1116.5|1118.4|1117.4|1117.5|1116.5|332
1649851500000|2022-04-13 12:05:00|1117.4|1116.4|1117.1|1116.1|1117.5|1116.5|1116.9|1115.9|245
1649851800000|2022-04-13 12:10:00|1117.2|1116.2|1117.5|1116.5|1117.5|1116.5|1116.8|1115.8|174
1649852100000|2022-04-13 12:15:00|1117.4|1116.4|1117.8|1116.8|1118|1117|1117.2|1116.2|38
1649852400000|2022-04-13 12:20:00|1117.9|1116.9|1116.5|1115.5|1117.9|1116.9|1116.4|1115.4|110
1649852700000|2022-04-13 12:25:00|1116.6|1115.6|1116.5|1115.5|1116.8|1115.8|1116|1115|211
1649853000000|2022-04-13 12:30:00|1115.9|1114.9|1116.3|1115.3|1116.8|1115.8|1115|1114|552
1649853300000|2022-04-13 12:35:00|1116.4|1115.4|1116.3|1115.3|1116.5|1115.5|1115.8|1114.8|122
1649853600000|2022-04-13 12:40:00|1116.4|1115.4|1117.1|1116.1|1117.4|1116.4|1116.2|1115.2|84
1649853900000|2022-04-13 12:45:00|1117|1116|1116.7|1115.7|1117.3|1116.3|1116.6|1115.6|62
1649854200000|2022-04-13 12:50:00|1116.8|1115.8|1117.2|1116.2|1117.2|1116.2|1116.5|1115.5|53
1649854500000|2022-04-13 12:55:00|1117.1|1116.1|1116|1115|1117.1|1116.1|1115.9|1114.9|131
1649854800000|2022-04-13 13:00:00|1115.9|1114.9|1116.2|1115.2|1116.3|1115.3|1115.9|1114.9|188
1649855100000|2022-04-13 13:05:00|1116.1|1115.1|1114.7|1113.7|1116.2|1115.2|1114.7|1113.7|190
1649855400000|2022-04-13 13:10:00|1114.6|1113.6|1115.2|1114.2|1115.4|1114.4|1114.6|1113.6|140
1649855700000|2022-04-13 13:15:00|1115.3|1114.3|1115.7|1114.7|1115.8|1114.8|1115.2|1114.2|72
1649856000000|2022-04-13 13:20:00|1115.6|1114.6|1115.5|1114.5|1116.1|1115.1|1115.5|1114.5|358
1649856300000|2022-04-13 13:25:00|1115.3|1114.3|1114.4|1113.4|1115.3|1114.3|1114|1113|518
1649856600000|2022-04-13 13:30:00|1114.2|1113.7|1115.4|1114.9|1116|1115.5|1113.7|1113.2|8687
1649856900000|2022-04-13 13:35:00|1115.5|1115|1117.8|1117.3|1118.3|1117.8|1115.3|1114.8|3859
1649857200000|2022-04-13 13:40:00|1117.9|1117.4|1118.7|1118.2|1120.2|1119.7|1117.2|1116.7|3682
1649857500000|2022-04-13 13:45:00|1118.6|1118.1|1119|1118.5|1120|1119.5|1118|1117.5|1915
1649857800000|2022-04-13 13:50:00|1119.1|1118.6|1120.3|1119.8|1120.3|1119.8|1118.5|1118|1665
1649858100000|2022-04-13 13:55:00|1120.4|1119.9|1119.1|1118.6|1120.7|1120.2|1118.7|1118.2|1873
1649858400000|2022-04-13 14:00:00|1119.2|1118.7|1119.2|1118.7|1119.4|1118.9|1117.9|1117.4|2131
1649858700000|2022-04-13 14:05:00|1119.3|1118.8|1117.9|1117.4|1120.1|1119.6|1117.9|1117.4|2142
1649859000000|2022-04-13 14:10:00|1118|1117.5|1118|1117.5|1118.3|1117.8|1117.6|1117.1|3302
1649859300000|2022-04-13 14:15:00|1118.1|1117.6|1118.6|1118.1|1120|1119.5|1118.1|1117.6|3378
1649859600000|2022-04-13 14:20:00|1118.5|1118|1119.1|1118.6|1119.3|1118.8|1118.4|1117.9|976
1649859900000|2022-04-13 14:25:00|1119|1118.5|1117.5|1117|1119|1118.5|1117.4|1116.9|1059
1649860200000|2022-04-13 14:30:00|1117.4|1116.9|1118.7|1118.2|1119|1118.5|1117.3|1116.8|1147
1649860500000|2022-04-13 14:35:00|1118.6|1118.1|1117.7|1117.2|1118.7|1118.2|1117.5|1117|656
1649860800000|2022-04-13 14:40:00|1117.5|1117|1118.8|1118.3|1118.8|1118.3|1117|1116.5|605
1649861100000|2022-04-13 14:45:00|1118.9|1118.4|1118.4|1117.9|1119.2|1118.7|1117.9|1117.4|731
1649861400000|2022-04-13 14:50:00|1118.3|1117.8|1119.3|1118.8|1119.6|1119.1|1118.3|1117.8|657
1649861700000|2022-04-13 14:55:00|1119.2|1118.7|1118.9|1118.4|1119.4|1118.9|1118.5|1118|656
1649862000000|2022-04-13 15:00:00|1118.7|1118.2|1120.3|1119.8|1120.6|1120.1|1118.7|1118.2|682
1649862300000|2022-04-13 15:05:00|1120.2|1119.7|1120.1|1119.6|1120.5|1120|1119.6|1119.1|771
1649862600000|2022-04-13 15:10:00|1120|1119.5|1120.3|1119.8|1120.3|1119.8|1119.4|1118.9|317
1649862900000|2022-04-13 15:15:00|1120.2|1119.7|1120.5|1120|1120.6|1120.1|1120|1119.5|615
1649863200000|2022-04-13 15:20:00|1120.6|1120.1|1121.3|1120.8|1121.3|1120.8|1120.5|1120|370
1649863500000|2022-04-13 15:25:00|1121.4|1120.9|1121.8|1121.3|1121.9|1121.4|1121.2|1120.7|676
1649863800000|2022-04-13 15:30:00|1121.9|1121.4|1122.6|1122.1|1122.7|1122.2|1121.5|1121|1183
1649864100000|2022-04-13 15:35:00|1122.7|1122.2|1122|1121.5|1122.8|1122.3|1121.7|1121.2|394
1649864400000|2022-04-13 15:40:00|1121.9|1121.4|1122|1121.5|1122.4|1121.9|1121.8|1121.3|454
1649864700000|2022-04-13 15:45:00|1121.9|1121.4|1121.8|1121.3|1122.1|1121.6|1121.5|1121|243
1649865000000|2022-04-13 15:50:00|1121.7|1121.2|1121.5|1121|1121.8|1121.3|1121.4|1120.9|346
1649865300000|2022-04-13 15:55:00|1121.4|1120.9|1121.7|1121.2|1122|1121.5|1121.3|1120.8|382
1649865600000|2022-04-13 16:00:00|1121.6|1121.1|1121.8|1121.3|1121.8|1121.3|1121.1|1120.6|542
1649865900000|2022-04-13 16:05:00|1121.7|1121.2|1121.9|1121.4|1122.1|1121.6|1121.6|1121.1|353
1649866200000|2022-04-13 16:10:00|1122.1|1121.6|1121.9|1121.4|1122.1|1121.6|1121.2|1120.7|288
1649866500000|2022-04-13 16:15:00|1122|1121.5|1122.2|1121.7|1122.5|1122|1121.7|1121.2|501
1649866800000|2022-04-13 16:20:00|1122.1|1121.6|1123.2|1122.7|1123.2|1122.7|1121.8|1121.3|906
1649867100000|2022-04-13 16:25:00|1123.1|1122.6|1122.5|1122|1123.5|1123|1122.5|1122|591
1649867400000|2022-04-13 16:30:00|1122.7|1122.2|1122.7|1122.2|1122.8|1122.3|1122.5|1122|195
1649867700000|2022-04-13 16:35:00|1122.8|1122.3|1122.6|1122.1|1123|1122.5|1122.5|1122|230
1649868000000|2022-04-13 16:40:00|1122.7|1122.2|1123.3|1122.8|1123.4|1122.9|1122.5|1122|442
1649868300000|2022-04-13 16:45:00|1123.2|1122.7|1123.2|1122.7|1123.3|1122.8|1122.9|1122.4|269
1649868600000|2022-04-13 16:50:00|1123.3|1122.8|1123|1122.5|1123.4|1122.9|1122.9|1122.4|157
1649868900000|2022-04-13 16:55:00|1123.1|1122.6|1123.2|1122.7|1123.3|1122.8|1122.9|1122.4|321
1649869200000|2022-04-13 17:00:00|1123.3|1122.8|1122.9|1122.4|1123.5|1123|1122.8|1122.3|511
1649869500000|2022-04-13 17:05:00|1122.8|1122.3|1123.4|1122.9|1123.7|1123.2|1122.8|1122.3|251
1649869800000|2022-04-13 17:10:00|1123.3|1122.8|1123.7|1123.2|1123.9|1123.4|1123.1|1122.6|401
1649870100000|2022-04-13 17:15:00|1123.6|1123.1|1123.8|1123.3|1124|1123.5|1123.6|1123.1|406
1649870400000|2022-04-13 17:20:00|1123.6|1123.1|1123.6|1123.1|1123.8|1123.3|1123.5|1123|213
1649870700000|2022-04-13 17:25:00|1123.4|1122.9|1123.2|1122.7|1123.4|1122.9|1122.8|1122.3|369
1649871000000|2022-04-13 17:30:00|1123.1|1122.6|1122.5|1122|1123.5|1123|1122.5|1122|260
1649871300000|2022-04-13 17:35:00|1122.4|1121.9|1121.9|1121.4|1122.5|1122|1121.7|1121.2|329
1649871600000|2022-04-13 17:40:00|1121.8|1121.3|1121.6|1121.1|1121.9|1121.4|1121.6|1121.1|502
1649871900000|2022-04-13 17:45:00|1121.7|1121.2|1121.1|1120.6|1121.8|1121.3|1121|1120.5|255
1649872200000|2022-04-13 17:50:00|1121|1120.5|1120.7|1120.2|1121|1120.5|1120.5|1120|375
1649872500000|2022-04-13 17:55:00|1120.6|1120.1|1121.5|1121|1121.5|1121|1120.5|1120|413
1649872800000|2022-04-13 18:00:00|1121.4|1120.9|1121.1|1120.6|1121.6|1121.1|1120.8|1120.3|353
1649873100000|2022-04-13 18:05:00|1121|1120.5|1121.7|1121.2|1122|1121.5|1120.7|1120.2|276
1649873400000|2022-04-13 18:10:00|1121.6|1121.1|1121.1|1120.6|1121.6|1121.1|1120.6|1120.1|315
1649873700000|2022-04-13 18:15:00|1121.2|1120.7|1121.4|1120.9|1121.4|1120.9|1121|1120.5|200
1649874000000|2022-04-13 18:20:00|1121.5|1121|1121.4|1120.9|1121.9|1121.4|1121.3|1120.8|266
1649874300000|2022-04-13 18:25:00|1121.6|1121.1|1121.3|1120.8|1121.6|1121.1|1121.2|1120.7|523
1649874600000|2022-04-13 18:30:00|1121.4|1120.9|1120.8|1120.3|1121.5|1121|1120.8|1120.3|519
1649874900000|2022-04-13 18:35:00|1120.9|1120.4|1121|1120.5|1121.3|1120.8|1120.7|1120.2|482
1649875200000|2022-04-13 18:40:00|1121.1|1120.6|1121.8|1121.3|1121.8|1121.3|1121.1|1120.6|546
1649875500000|2022-04-13 18:45:00|1121.7|1121.2|1122.1|1121.6|1122.1|1121.6|1121.6|1121.1|392
1649875800000|2022-04-13 18:50:00|1122.2|1121.7|1121.8|1121.3|1122.3|1121.8|1121.7|1121.2|544
1649876100000|2022-04-13 18:55:00|1121.9|1121.4|1121.6|1121.1|1122.1|1121.6|1121.6|1121.1|280
1649876400000|2022-04-13 19:00:00|1121.5|1121|1121.1|1120.6|1122|1121.5|1120.9|1120.4|235
1649876700000|2022-04-13 19:05:00|1121.2|1120.7|1121.9|1121.4|1122.1|1121.6|1121.2|1120.7|426
1649877000000|2022-04-13 19:10:00|1121.8|1121.3|1121.5|1121|1121.9|1121.4|1121.3|1120.8|445
1649877300000|2022-04-13 19:15:00|1121.4|1120.9|1121.7|1121.2|1121.7|1121.2|1121.3|1120.8|965
1649877600000|2022-04-13 19:20:00|1121.6|1121.1|1121.6|1121.1|1121.6|1121.1|1121.3|1120.8|180
1649877900000|2022-04-13 19:25:00|1121.7|1121.2|1121.9|1121.4|1122.2|1121.7|1121.6|1121.1|608
1649878200000|2022-04-13 19:30:00|1122|1121.5|1122.7|1122.2|1123|1122.5|1121.9|1121.4|862
1649878500000|2022-04-13 19:35:00|1122.6|1122.1|1122.8|1122.3|1123.2|1122.7|1122.4|1121.9|1201
1649878800000|2022-04-13 19:40:00|1122.9|1122.4|1123.3|1122.8|1123.4|1122.9|1122.4|1121.9|1043
1649879100000|2022-04-13 19:45:00|1123.4|1122.9|1123.6|1123.1|1123.8|1123.3|1123.1|1122.6|1805
1649879400000|2022-04-13 19:50:00|1123.7|1123.2|1122.7|1122.2|1123.7|1123.2|1122.4|1121.9|2017
1649879700000|2022-04-13 19:55:00|1122.5|1122|1123.2|1122.7|1123.3|1122.8|1122.2|1121.7|6082
1649880000000|2022-04-13 20:00:00|1122.5|1121.5|1121|1120|1122.5|1121.5|1120.9|1119.9|659
1649880300000|2022-04-13 20:05:00|1120.8|1119.8|1120.8|1119.8|1120.9|1119.9|1120.6|1119.6|232
1649880600000|2022-04-13 20:10:00|1120.9|1119.9|1120.6|1119.6|1120.9|1119.9|1120.6|1119.6|79
1649880900000|2022-04-13 20:15:00|1120.9|1119.9|1120.9|1119.9|1121.1|1120.1|1120.8|1119.8|40
1649881200000|2022-04-13 20:20:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|6
1649881500000|2022-04-13 20:25:00|1121.3|1120.3|1121.2|1120.2|1121.4|1120.4|1121.2|1120.2|5
1649881800000|2022-04-13 20:30:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.3|1120.3|32
1649882100000|2022-04-13 20:35:00|1121.7|1120.7|1121.8|1120.8|1121.8|1120.8|1121.5|1120.5|35
1649882400000|2022-04-13 20:40:00|1122|1121|1121.8|1120.8|1122|1121|1121.8|1120.8|9
1649882700000|2022-04-13 20:45:00|1121.9|1120.9|1122.1|1121.1|1122.3|1121.3|1121.8|1120.8|36
1649883000000|2022-04-13 20:50:00|1122.2|1121.2|1122|1121|1122.2|1121.2|1121.8|1120.8|14
1649883300000|2022-04-13 20:55:00|1121.9|1120.9|1122|1121|1122.3|1121.3|1121.9|1120.9|3
1649887200000|2022-04-13 22:00:00|1122.5|1120.5|1122.3|1120.3|1122.6|1120.6|1122.3|1120.3|0
1649887500000|2022-04-13 22:05:00|1122.4|1120.4|1122.3|1120.3|1122.4|1120.4|1122.3|1120.3|0
1649887800000|2022-04-13 22:10:00|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|0
1649888100000|2022-04-13 22:15:00|1122.3|1120.3|1122.5|1120.5|1122.7|1120.7|1122.3|1120.3|0
1649888400000|2022-04-13 22:20:00|1122.6|1120.6|1122.3|1120.3|1122.6|1120.6|1122.3|1120.3|0
1649888700000|2022-04-13 22:25:00|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|1122.3|1120.3|0
1649889000000|2022-04-13 22:30:00|1122.5|1120.5|1122.8|1120.8|1122.9|1120.9|1122.4|1120.4|0
1649889300000|2022-04-13 22:35:00|1122.9|1120.9|1123|1121|1123.2|1121.2|1122.9|1120.9|0
1649889600000|2022-04-13 22:40:00|1123.1|1121.1|1123.1|1121.1|1123.2|1121.2|1123|1121|0
1649889900000|2022-04-13 22:45:00|1123.2|1121.2|1123.2|1121.2|1123.2|1121.2|1123.2|1121.2|0
1649890200000|2022-04-13 22:50:00|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|0
1649890500000|2022-04-13 22:55:00|1123.4|1121.4|1123.3|1121.3|1123.4|1121.4|1123.2|1121.2|0
1649890800000|2022-04-13 23:00:00|1123.4|1121.4|1123.1|1121.1|1123.4|1121.4|1123|1121|0
1649891100000|2022-04-13 23:05:00|1123|1121|1123|1121|1123.1|1121.1|1122.8|1120.8|0
1649891400000|2022-04-13 23:10:00|1122.9|1120.9|1122.8|1120.8|1123|1121|1122.8|1120.8|0
1649891700000|2022-04-13 23:15:00|1122.9|1120.9|1123.1|1121.1|1123.2|1121.2|1122.9|1120.9|0
1649892000000|2022-04-13 23:20:00|1123|1121|1123.2|1121.2|1123.3|1121.3|1123|1121|0
1649892300000|2022-04-13 23:25:00|1123.1|1121.1|1122.5|1120.5|1123.1|1121.1|1122.5|1120.5|0
1649892600000|2022-04-13 23:30:00|1122.4|1120.4|1122.5|1120.5|1122.5|1120.5|1122.4|1120.4|0
1649892900000|2022-04-13 23:35:00|1122.4|1120.4|1122.3|1120.3|1122.5|1120.5|1122.3|1120.3|0
1649893200000|2022-04-13 23:40:00|1122.4|1120.4|1122.5|1120.5|1122.5|1120.5|1122.4|1120.4|0
1649893500000|2022-04-13 23:45:00|1122.6|1120.6|1122.5|1120.5|1122.7|1120.7|1122.3|1120.3|0
1649893800000|2022-04-13 23:50:00|1122.4|1120.4|1122.5|1120.5|1122.6|1120.6|1122.3|1120.3|0
1649894100000|2022-04-13 23:55:00|1122.4|1120.4|1122.4|1120.4|1122.6|1120.6|1122.3|1120.3|0
1649894400000|2022-04-14 00:00:00|1122.5|1120.5|1123.1|1122.1|1123.3|1122.3|1120.3|1119.3|22
1649894700000|2022-04-14 00:05:00|1121.5|1120.5|1122.6|1121.6|1122.7|1121.7|1121.5|1120.5|25
1649895000000|2022-04-14 00:10:00|1122.2|1121.2|1123.8|1122.8|1123.8|1122.8|1122.2|1121.2|21
1649895300000|2022-04-14 00:15:00|1124.1|1123.1|1122.3|1121.3|1124.3|1123.3|1121.8|1120.8|46
1649895600000|2022-04-14 00:20:00|1122.1|1121.1|1122.2|1121.2|1122.2|1121.2|1121.7|1120.7|18
1649895900000|2022-04-14 00:25:00|1122.4|1121.4|1122.4|1121.4|1122.5|1121.5|1122.4|1121.4|5
1649896200000|2022-04-14 00:30:00|1122.2|1121.2|1122.5|1121.5|1122.5|1121.5|1122.2|1121.2|12
1649896500000|2022-04-14 00:35:00|1122.3|1121.3|1122.2|1121.2|1122.3|1121.3|1122.2|1121.2|5
1649896800000|2022-04-14 00:40:00|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1
1649897100000|2022-04-14 00:45:00|1121.5|1120.5|1122|1121|1122|1121|1121.5|1120.5|8
1649897400000|2022-04-14 00:50:00|1121.9|1120.9|1122|1121|1122.1|1121.1|1121.8|1120.8|8
1649897700000|2022-04-14 00:55:00|1122.1|1121.1|1121.9|1120.9|1122.4|1121.4|1121.7|1120.7|9
1649898000000|2022-04-14 01:00:00|1122.3|1121.3|1119.2|1118.2|1122.3|1121.3|1119.2|1118.2|97
1649898300000|2022-04-14 01:05:00|1119.5|1118.5|1119.4|1118.4|1119.5|1118.5|1118.8|1117.8|22
1649898600000|2022-04-14 01:10:00|1119.6|1118.6|1120.1|1119.1|1120.2|1119.2|1119.6|1118.6|8
1649898900000|2022-04-14 01:15:00|1119.7|1118.7|1120.6|1119.6|1120.7|1119.7|1119.4|1118.4|46
1649899200000|2022-04-14 01:20:00|1120.7|1119.7|1120.6|1119.6|1120.7|1119.7|1120.2|1119.2|6
1649899500000|2022-04-14 01:25:00|1121.3|1120.3|1121.4|1120.4|1122.1|1121.1|1121.3|1120.3|28
1649899800000|2022-04-14 01:30:00|1121.6|1120.6|1120.6|1119.6|1121.6|1120.6|1120.3|1119.3|36
1649900100000|2022-04-14 01:35:00|1121.4|1120.4|1121|1120|1121.7|1120.7|1121|1120|24
1649900400000|2022-04-14 01:40:00|1120.3|1119.3|1118.8|1117.8|1120.3|1119.3|1118.8|1117.8|12
1649900700000|2022-04-14 01:45:00|1118.4|1117.4|1119.4|1118.4|1119.4|1118.4|1118.4|1117.4|6
1649901000000|2022-04-14 01:50:00|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|4
1649901300000|2022-04-14 01:55:00|1120.4|1119.4|1120.9|1119.9|1121.2|1120.2|1120.3|1119.3|41
1649901600000|2022-04-14 02:00:00|1120.8|1119.8|1121|1120|1121|1120|1120.7|1119.7|8
1649901900000|2022-04-14 02:05:00|1121.8|1120.8|1123.1|1122.1|1123.4|1122.4|1121.8|1120.8|48
1649902200000|2022-04-14 02:10:00|1123.2|1122.2|1123.4|1122.4|1123.8|1122.8|1123|1122|10
1649902500000|2022-04-14 02:15:00|1122.3|1121.3|1123.1|1122.1|1123.1|1122.1|1122.3|1121.3|2
1649903100000|2022-04-14 02:25:00|1122.5|1121.5|1121.3|1120.3|1122.5|1121.5|1121.3|1120.3|29
1649903400000|2022-04-14 02:30:00|1121|1120|1120.5|1119.5|1121.1|1120.1|1120.5|1119.5|20
1649903700000|2022-04-14 02:35:00|1121|1120|1120.8|1119.8|1121.3|1120.3|1120.8|1119.8|9
1649904000000|2022-04-14 02:40:00|1120.6|1119.6|1120.2|1119.2|1120.8|1119.8|1120.2|1119.2|24
1649904300000|2022-04-14 02:45:00|1120|1119|1120.5|1119.5|1120.5|1119.5|1120|1119|9
1649904600000|2022-04-14 02:50:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1
1649904900000|2022-04-14 02:55:00|1121|1120|1121.4|1120.4|1121.4|1120.4|1121|1120|8
1649905200000|2022-04-14 03:00:00|1121.3|1120.3|1121.9|1120.9|1122|1121|1121.3|1120.3|56
1649905500000|2022-04-14 03:05:00|1122|1121|1121.4|1120.4|1122.1|1121.1|1120.9|1119.9|10
1649905800000|2022-04-14 03:10:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|2
1649906100000|2022-04-14 03:15:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1
1649906400000|2022-04-14 03:20:00|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1
1649907000000|2022-04-14 03:30:00|1121.1|1120.1|1120.5|1119.5|1121.1|1120.1|1120.5|1119.5|11
1649907300000|2022-04-14 03:35:00|1120.7|1119.7|1120.1|1119.1|1120.9|1119.9|1120.1|1119.1|45
1649907600000|2022-04-14 03:40:00|1120.3|1119.3|1120.9|1119.9|1120.9|1119.9|1120.2|1119.2|26
1649907900000|2022-04-14 03:45:00|1120.7|1119.7|1121.1|1120.1|1121.3|1120.3|1120.7|1119.7|31
1649908200000|2022-04-14 03:50:00|1120.7|1119.7|1120.5|1119.5|1120.7|1119.7|1120.5|1119.5|4
1649908500000|2022-04-14 03:55:00|1120.7|1119.7|1120.9|1119.9|1120.9|1119.9|1120.7|1119.7|6
1649908800000|2022-04-14 04:00:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1
1649909100000|2022-04-14 04:05:00|1120.9|1119.9|1121.2|1120.2|1121.3|1120.3|1120.9|1119.9|6
1649909400000|2022-04-14 04:10:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|9
1649909700000|2022-04-14 04:15:00|1121.5|1120.5|1121.3|1120.3|1121.6|1120.6|1121.2|1120.2|12
1649910000000|2022-04-14 04:20:00|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1649910300000|2022-04-14 04:25:00|1121.3|1120.3|1121.8|1120.8|1121.8|1120.8|1121.3|1120.3|4
1649910600000|2022-04-14 04:30:00|1121.9|1120.9|1121.9|1120.9|1122|1121|1121.7|1120.7|7
1649910900000|2022-04-14 04:35:00|1121.7|1120.7|1121.6|1120.6|1122.1|1121.1|1121.6|1120.6|19
1649911200000|2022-04-14 04:40:00|||||||||2
1649911500000|2022-04-14 04:45:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|2
1649911800000|2022-04-14 04:50:00|1122.3|1121.3|1121.8|1120.8|1122.3|1121.3|1121.8|1120.8|18
1649912400000|2022-04-14 05:00:00|1121.6|1120.6|1121.8|1120.8|1122.1|1121.1|1121.5|1120.5|16
1649912700000|2022-04-14 05:05:00|1121.7|1120.7|1121.3|1120.3|1121.9|1120.9|1121.3|1120.3|10
1649913000000|2022-04-14 05:10:00|1121.1|1120.1|1120.9|1119.9|1121.3|1120.3|1120.3|1119.3|48
1649913300000|2022-04-14 05:15:00|1121.3|1120.3|1122|1121|1122|1121|1121.3|1120.3|27
1649913600000|2022-04-14 05:20:00|1121.9|1120.9|1121.6|1120.6|1121.9|1120.9|1121.5|1120.5|23
1649913900000|2022-04-14 05:25:00|1121.9|1120.9|1121.5|1120.5|1122.1|1121.1|1121.5|1120.5|20
1649914200000|2022-04-14 05:30:00|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1
1649914500000|2022-04-14 05:35:00|1122.5|1121.5|1123.4|1122.4|1124.2|1123.2|1122.5|1121.5|88
1649914800000|2022-04-14 05:40:00|1123.2|1122.2|1123.6|1122.6|1123.7|1122.7|1123.1|1122.1|29
1649915100000|2022-04-14 05:45:00|1123.5|1122.5|1123.1|1122.1|1124.3|1123.3|1123.1|1122.1|65
1649915400000|2022-04-14 05:50:00|1123|1122|1123.2|1122.2|1123.3|1122.3|1122.7|1121.7|31
1649915700000|2022-04-14 05:55:00|1123.5|1122.5|1123.1|1122.1|1123.9|1122.9|1123.1|1122.1|35
1649916000000|2022-04-14 06:00:00|1123.2|1122.2|1122.9|1121.9|1123.2|1122.2|1122.6|1121.6|48
1649916300000|2022-04-14 06:05:00|1122.8|1121.8|1123|1122|1123.5|1122.5|1122.8|1121.8|44
1649916600000|2022-04-14 06:10:00|1123.3|1122.3|1123.6|1122.6|1123.6|1122.6|1122.8|1121.8|189
1649916900000|2022-04-14 06:15:00|1123.7|1122.7|1125.5|1124.5|1125.6|1124.6|1123.7|1122.7|148
1649917200000|2022-04-14 06:20:00|1125.4|1124.4|1125.8|1124.8|1125.8|1124.8|1124.7|1123.7|89
1649917500000|2022-04-14 06:25:00|1125.6|1124.6|1125.2|1124.2|1126.1|1125.1|1124.9|1123.9|85
1649917800000|2022-04-14 06:30:00|1124.9|1123.9|1124.5|1123.5|1125.1|1124.1|1124.5|1123.5|65
1649918100000|2022-04-14 06:35:00|1124.4|1123.4|1124.4|1123.4|1124.6|1123.6|1123.9|1122.9|54
1649918400000|2022-04-14 06:40:00|1124.3|1123.3|1123.7|1122.7|1124.4|1123.4|1123.5|1122.5|98
1649918700000|2022-04-14 06:45:00|1123.6|1122.6|1123.2|1122.2|1124.1|1123.1|1123.2|1122.2|78
1649919000000|2022-04-14 06:50:00|1123.1|1122.1|1123.3|1122.3|1123.9|1122.9|1122.8|1121.8|218
1649919300000|2022-04-14 06:55:00|1123.4|1122.4|1122.8|1121.8|1123.5|1122.5|1122.7|1121.7|48
1649919600000|2022-04-14 07:00:00|1122.9|1121.9|1122.4|1121.4|1122.9|1121.9|1122|1121|435
1649919900000|2022-04-14 07:05:00|1122.1|1121.1|1121.3|1120.3|1122.5|1121.5|1121|1120|176
1649920200000|2022-04-14 07:10:00|1121.4|1120.4|1120.9|1119.9|1121.4|1120.4|1120.5|1119.5|143
1649920500000|2022-04-14 07:15:00|1120.7|1119.7|1120.7|1119.7|1120.8|1119.8|1120|1119|116
1649920800000|2022-04-14 07:20:00|1120.6|1119.6|1121.1|1120.1|1121.2|1120.2|1120.2|1119.2|190
1649921100000|2022-04-14 07:25:00|1121|1120|1120.7|1119.7|1121.6|1120.6|1120.7|1119.7|316
1649921400000|2022-04-14 07:30:00|1120.8|1119.8|1120|1119|1120.8|1119.8|1119.9|1118.9|145
1649921700000|2022-04-14 07:35:00|1120.1|1119.1|1120.4|1119.4|1120.5|1119.5|1119.4|1118.4|123
1649922000000|2022-04-14 07:40:00|1120.6|1119.6|1120.1|1119.1|1120.6|1119.6|1120|1119|47
1649922300000|2022-04-14 07:45:00|1120.2|1119.2|1120.7|1119.7|1120.7|1119.7|1120.2|1119.2|66
1649922600000|2022-04-14 07:50:00|1120.5|1119.5|1120.2|1119.2|1120.5|1119.5|1119.9|1118.9|153
1649922900000|2022-04-14 07:55:00|1120.1|1119.1|1120.3|1119.3|1120.5|1119.5|1119.6|1118.6|225
1649923200000|2022-04-14 08:00:00|1120.2|1119.2|1119.4|1118.4|1120.4|1119.4|1119.2|1118.2|333
1649923500000|2022-04-14 08:05:00|1119.5|1118.5|1120.7|1119.7|1121.3|1120.3|1119.5|1118.5|281
1649923800000|2022-04-14 08:10:00|1120.8|1119.8|1120.7|1119.7|1120.9|1119.9|1120.5|1119.5|111
1649924100000|2022-04-14 08:15:00|1120.8|1119.8|1120.4|1119.4|1121.1|1120.1|1120.4|1119.4|107
1649924400000|2022-04-14 08:20:00|1120.5|1119.5|1120.1|1119.1|1120.7|1119.7|1120.1|1119.1|76
1649924700000|2022-04-14 08:25:00|1120|1119|1119.8|1118.8|1120|1119|1119.1|1118.1|133
1649925000000|2022-04-14 08:30:00|1119.7|1118.7|1119.4|1118.4|1119.7|1118.7|1119.2|1118.2|63
1649925300000|2022-04-14 08:35:00|1119.3|1118.3|1119.2|1118.2|1119.4|1118.4|1119|1118|138
1649925600000|2022-04-14 08:40:00|1119.1|1118.1|1119.8|1118.8|1120.2|1119.2|1119.1|1118.1|182
1649925900000|2022-04-14 08:45:00|1119.7|1118.7|1119.8|1118.8|1119.9|1118.9|1119.4|1118.4|43
1649926200000|2022-04-14 08:50:00|1119.9|1118.9|1120.1|1119.1|1120.2|1119.2|1119.8|1118.8|67
1649926500000|2022-04-14 08:55:00|1120|1119|1119.9|1118.9|1120.1|1119.1|1119.6|1118.6|78
1649926800000|2022-04-14 09:00:00|1119.8|1118.8|1119.7|1118.7|1120|1119|1119.5|1118.5|126
1649927100000|2022-04-14 09:05:00|1119.5|1118.5|1119.6|1118.6|1119.8|1118.8|1119.1|1118.1|184
1649927400000|2022-04-14 09:10:00|1119.5|1118.5|1119.6|1118.6|1119.9|1118.9|1118.9|1117.9|215
1649927700000|2022-04-14 09:15:00|1119.7|1118.7|1119.5|1118.5|1119.9|1118.9|1119.2|1118.2|73
1649928000000|2022-04-14 09:20:00|1119.4|1118.4|1119.5|1118.5|1119.7|1118.7|1119.4|1118.4|46
1649928300000|2022-04-14 09:25:00|1119.6|1118.6|1119.2|1118.2|1119.6|1118.6|1119.1|1118.1|59
1649928600000|2022-04-14 09:30:00|1119.4|1118.4|1120|1119|1120|1119|1119.3|1118.3|17
1649928900000|2022-04-14 09:35:00|1120.1|1119.1|1120.6|1119.6|1120.6|1119.6|1120.1|1119.1|29
1649929200000|2022-04-14 09:40:00|1120.5|1119.5|1120.4|1119.4|1120.5|1119.5|1120.1|1119.1|38
1649929500000|2022-04-14 09:45:00|1120.5|1119.5|1120.2|1119.2|1120.6|1119.6|1120|1119|61
1649929800000|2022-04-14 09:50:00|1120.1|1119.1|1119.5|1118.5|1120.1|1119.1|1118.6|1117.6|189
1649930100000|2022-04-14 09:55:00|1119.4|1118.4|1119.4|1118.4|1119.7|1118.7|1119.1|1118.1|369
1649930400000|2022-04-14 10:00:00|1119.3|1118.3|1120.1|1119.1|1120.5|1119.5|1119.3|1118.3|39
1649930700000|2022-04-14 10:05:00|1120.3|1119.3|1120.2|1119.2|1120.7|1119.7|1119.8|1118.8|130
1649931000000|2022-04-14 10:10:00|1120.1|1119.1|1119.8|1118.8|1120.4|1119.4|1119.5|1118.5|52
1649931300000|2022-04-14 10:15:00|1120|1119|1119.7|1118.7|1120.1|1119.1|1119.5|1118.5|30
1649931600000|2022-04-14 10:20:00|1119.8|1118.8|1119.6|1118.6|1119.9|1118.9|1119.5|1118.5|27
1649931900000|2022-04-14 10:25:00|1119.7|1118.7|1119.4|1118.4|1119.7|1118.7|1119.3|1118.3|45
1649932200000|2022-04-14 10:30:00|1119.3|1118.3|1118.5|1117.5|1119.3|1118.3|1118.4|1117.4|53
1649932500000|2022-04-14 10:35:00|1118.4|1117.4|1118.9|1117.9|1119|1118|1118.4|1117.4|49
1649932800000|2022-04-14 10:40:00|1118.8|1117.8|1118.7|1117.7|1119.1|1118.1|1118.6|1117.6|62
1649933100000|2022-04-14 10:45:00|1118.6|1117.6|1117.9|1116.9|1118.8|1117.8|1117.9|1116.9|462
1649933400000|2022-04-14 10:50:00|1118|1117|1119|1118|1119|1118|1118|1117|208
1649933700000|2022-04-14 10:55:00|1119.1|1118.1|1119.5|1118.5|1119.5|1118.5|1119|1118|232
1649934000000|2022-04-14 11:00:00|1119.4|1118.4|1120.2|1119.2|1120.3|1119.3|1119.2|1118.2|197
1649934300000|2022-04-14 11:05:00|1120|1119|1119.4|1118.4|1120.1|1119.1|1119.2|1118.2|43
1649934600000|2022-04-14 11:10:00|1119.3|1118.3|1119.9|1118.9|1119.9|1118.9|1119.3|1118.3|52
1649934900000|2022-04-14 11:15:00|1119.8|1118.8|1119.1|1118.1|1120|1119|1119.1|1118.1|61
1649935200000|2022-04-14 11:20:00|1119.2|1118.2|1118.2|1117.2|1119.2|1118.2|1118.2|1117.2|98
1649935500000|2022-04-14 11:25:00|1118.3|1117.3|1118|1117|1118.4|1117.4|1118|1117|151
1649935800000|2022-04-14 11:30:00|1118.1|1117.1|1118.3|1117.3|1118.5|1117.5|1118|1117|111
1649936100000|2022-04-14 11:35:00|1118.2|1117.2|1118.8|1117.8|1118.8|1117.8|1118.1|1117.1|103
1649936400000|2022-04-14 11:40:00|1119|1118|1118.6|1117.6|1119.2|1118.2|1118.6|1117.6|111
1649936700000|2022-04-14 11:45:00|1118.8|1117.8|1118.5|1117.5|1119.2|1118.2|1118.5|1117.5|168
1649937000000|2022-04-14 11:50:00|1118.6|1117.6|1117.1|1116.1|1118.6|1117.6|1117|1116|495
1649937300000|2022-04-14 11:55:00|1117.2|1116.2|1117.6|1116.6|1117.9|1116.9|1117.1|1116.1|200
1649937600000|2022-04-14 12:00:00|1117.5|1116.5|1117.3|1116.3|1118.3|1117.3|1117.3|1116.3|254
1649937900000|2022-04-14 12:05:00|1117.5|1116.5|1117.8|1116.8|1118.2|1117.2|1117.4|1116.4|154
1649938200000|2022-04-14 12:10:00|1117.9|1116.9|1117.9|1116.9|1118.5|1117.5|1117.8|1116.8|106
1649938500000|2022-04-14 12:15:00|1118|1117|1118.3|1117.3|1118.5|1117.5|1117.8|1116.8|177
1649938800000|2022-04-14 12:20:00|1118.2|1117.2|1118.5|1117.5|1118.5|1117.5|1118.2|1117.2|208
1649939100000|2022-04-14 12:25:00|1118.4|1117.4|1118.2|1117.2|1118.6|1117.6|1118.2|1117.2|289
1649939400000|2022-04-14 12:30:00|1118.3|1117.3|1117|1116|1118.7|1117.7|1116.9|1115.9|329
1649939700000|2022-04-14 12:35:00|1117.1|1116.1|1116.5|1115.5|1117.2|1116.2|1116|1115|446
1649940000000|2022-04-14 12:40:00|1116.2|1115.2|1116.1|1115.1|1116.3|1115.3|1115.3|1114.3|343
1649940300000|2022-04-14 12:45:00|1116.2|1115.2|1115.7|1114.7|1116.4|1115.4|1115.2|1114.2|280
1649940600000|2022-04-14 12:50:00|1115.6|1114.6|1115.6|1114.6|1115.8|1114.8|1115.2|1114.2|138
1649940900000|2022-04-14 12:55:00|1115.4|1114.4|1115.1|1114.1|1115.9|1114.9|1115.1|1114.1|174
1649941200000|2022-04-14 13:00:00|1115.3|1114.3|1115|1114|1115.3|1114.3|1114.5|1113.5|167
1649941500000|2022-04-14 13:05:00|1115.3|1114.3|1115.2|1114.2|1115.8|1114.8|1114.8|1113.8|596
1649941800000|2022-04-14 13:10:00|1115.1|1114.1|1114.6|1113.6|1115.1|1114.1|1114.4|1113.4|345
1649942100000|2022-04-14 13:15:00|1114.7|1113.7|1114.9|1113.9|1115.1|1114.1|1114.6|1113.6|211
1649942400000|2022-04-14 13:20:00|1115|1114|1115|1114|1115.4|1114.4|1114.7|1113.7|275
1649942700000|2022-04-14 13:25:00|1114.8|1113.8|1115.8|1114.8|1116.3|1115.3|1114.7|1113.7|586
1649943000000|2022-04-14 13:30:00|1115.5|1115|1115.6|1115.1|1116|1115.5|1113.5|1113|4315
1649943300000|2022-04-14 13:35:00|1115.8|1115.3|1114.4|1113.9|1116.2|1115.7|1114|1113.5|1671
1649943600000|2022-04-14 13:40:00|1114.5|1114|1111.6|1111.1|1114.6|1114.1|1111.6|1111.1|1872
1649943900000|2022-04-14 13:45:00|1111.5|1111|1111.3|1110.8|1112.4|1111.9|1110.9|1110.4|1920
1649944200000|2022-04-14 13:50:00|1111.4|1110.9|1109.7|1109.2|1111.4|1110.9|1109.1|1108.6|2567
1649944500000|2022-04-14 13:55:00|1109.6|1109.1|1110.3|1109.8|1110.6|1110.1|1109.3|1108.8|1625
1649944800000|2022-04-14 14:00:00|1110.5|1110|1112.8|1112.3|1113.2|1112.7|1110.3|1109.8|1413
1649945100000|2022-04-14 14:05:00|1112.7|1112.2|1110.2|1109.7|1112.8|1112.3|1109.7|1109.2|2606
1649945400000|2022-04-14 14:10:00|1110.1|1109.6|1110.6|1110.1|1111.1|1110.6|1109.9|1109.4|833
1649945700000|2022-04-14 14:15:00|1110.5|1110|1111.1|1110.6|1111.6|1111.1|1109.8|1109.3|1184
1649946000000|2022-04-14 14:20:00|1110.9|1110.4|1111.4|1110.9|1112.1|1111.6|1110.6|1110.1|606
1649946300000|2022-04-14 14:25:00|1111.3|1110.8|1111.2|1110.7|1111.8|1111.3|1110.7|1110.2|833
1649946600000|2022-04-14 14:30:00|1111.3|1110.8|1111.1|1110.6|1111.6|1111.1|1110.3|1109.8|1091
1649946900000|2022-04-14 14:35:00|1111.2|1110.7|1109.7|1109.2|1111.2|1110.7|1109.3|1108.8|768
1649947200000|2022-04-14 14:40:00|1109.6|1109.1|1109.8|1109.3|1110.4|1109.9|1109.1|1108.6|1063
1649947500000|2022-04-14 14:45:00|1109.9|1109.4|1108.9|1108.4|1110.1|1109.6|1108.9|1108.4|651
1649947800000|2022-04-14 14:50:00|1109|1108.5|1108.6|1108.1|1109|1108.5|1108.1|1107.6|749
1649948100000|2022-04-14 14:55:00|1108.7|1108.2|1109.1|1108.6|1109.5|1109|1108.5|1108|723
1649948400000|2022-04-14 15:00:00|1109|1108.5|1110.4|1109.9|1110.5|1110|1108.7|1108.2|638
1649948700000|2022-04-14 15:05:00|1110.5|1110|1110.4|1109.9|1110.8|1110.3|1109.1|1108.6|2349
1649949000000|2022-04-14 15:10:00|1110.5|1110|1110.2|1109.7|1111|1110.5|1109.6|1109.1|886
1649949300000|2022-04-14 15:15:00|1110.3|1109.8|1110.5|1110|1111.1|1110.6|1109.9|1109.4|680
1649949600000|2022-04-14 15:20:00|1110.6|1110.1|1110.9|1110.4|1110.9|1110.4|1109.4|1108.9|535
1649949900000|2022-04-14 15:25:00|1111|1110.5|1110.7|1110.2|1111.3|1110.8|1110.5|1110|848
1649950200000|2022-04-14 15:30:00|1110.8|1110.3|1110.2|1109.7|1111|1110.5|1110.2|1109.7|765
1649950500000|2022-04-14 15:35:00|1110.1|1109.6|1109.4|1108.9|1110.2|1109.7|1109.4|1108.9|762
1649950800000|2022-04-14 15:40:00|1109.5|1109|1108.7|1108.2|1109.7|1109.2|1108.3|1107.8|676
1649951100000|2022-04-14 15:45:00|1108.8|1108.3|1108.6|1108.1|1109.2|1108.7|1108.2|1107.7|922
1649951400000|2022-04-14 15:50:00|1108.5|1108|1107.8|1107.3|1108.5|1108|1107.8|1107.3|561
1649951700000|2022-04-14 15:55:00|1107.9|1107.4|1108.3|1107.8|1108.6|1108.1|1107.7|1107.2|632
1649952000000|2022-04-14 16:00:00|1108.1|1107.6|1108.1|1107.6|1108.8|1108.3|1107.8|1107.3|812
1649952300000|2022-04-14 16:05:00|1108|1107.5|1109.3|1108.8|1109.5|1109|1107.9|1107.4|939
1649952600000|2022-04-14 16:10:00|1109.2|1108.7|1108.8|1108.3|1109.5|1109|1108.5|1108|390
1649952900000|2022-04-14 16:15:00|1108.9|1108.4|1108.6|1108.1|1109.1|1108.6|1108.2|1107.7|512
1649953200000|2022-04-14 16:20:00|1108.7|1108.2|1109|1108.5|1109|1108.5|1108.1|1107.6|626
1649953500000|2022-04-14 16:25:00|1109.1|1108.6|1108.1|1107.6|1109.1|1108.6|1107.9|1107.4|561
1649953800000|2022-04-14 16:30:00|1108|1107.5|1108|1107.5|1108.3|1107.8|1107.6|1107.1|437
1649954100000|2022-04-14 16:35:00|1107.9|1107.4|1107.4|1106.9|1108.1|1107.6|1107.4|1106.9|527
1649954400000|2022-04-14 16:40:00|1107.3|1106.8|1106.9|1106.4|1107.5|1107|1106.9|1106.4|480
1649954700000|2022-04-14 16:45:00|1107|1106.5|1106.9|1106.4|1107.1|1106.6|1106.7|1106.2|351
1649955000000|2022-04-14 16:50:00|1107|1106.5|1107|1106.5|1107.3|1106.8|1106.9|1106.4|166
1649955300000|2022-04-14 16:55:00|1107.1|1106.6|1107.8|1107.3|1108|1107.5|1107.1|1106.6|574
1649955600000|2022-04-14 17:00:00|1107.9|1107.4|1108.2|1107.7|1108.4|1107.9|1107.7|1107.2|486
1649955900000|2022-04-14 17:05:00|1108.1|1107.6|1107.7|1107.2|1108.1|1107.6|1107.6|1107.1|157
1649956200000|2022-04-14 17:10:00|1107.8|1107.3|1107.7|1107.2|1108.5|1108|1107.7|1107.2|609
1649956500000|2022-04-14 17:15:00|1107.8|1107.3|1107.7|1107.2|1108|1107.5|1107.3|1106.8|535
1649956800000|2022-04-14 17:20:00|1107.8|1107.3|1107.9|1107.4|1108.3|1107.8|1107.7|1107.2|517
1649957100000|2022-04-14 17:25:00|1108|1107.5|1108|1107.5|1108.2|1107.7|1107.7|1107.2|350
1649957400000|2022-04-14 17:30:00|1108.1|1107.6|1109|1108.5|1109|1108.5|1108.1|1107.6|397
1649957700000|2022-04-14 17:35:00|1109.1|1108.6|1109|1108.5|1109.5|1109|1108.9|1108.4|210
1649958000000|2022-04-14 17:40:00|1109.1|1108.6|1109.7|1109.2|1110|1109.5|1109.1|1108.6|306
1649958300000|2022-04-14 17:45:00|1109.8|1109.3|1110.3|1109.8|1110.4|1109.9|1109.8|1109.3|207
1649958600000|2022-04-14 17:50:00|1110.2|1109.7|1110|1109.5|1110.5|1110|1109.9|1109.4|483
1649958900000|2022-04-14 17:55:00|1110.1|1109.6|1110.7|1110.2|1110.7|1110.2|1109.9|1109.4|552
1649959200000|2022-04-14 18:00:00|1110.8|1110.3|1111.3|1110.8|1111.5|1111|1110.6|1110.1|814
1649959500000|2022-04-14 18:05:00|1111.4|1110.9|1110.8|1110.3|1111.5|1111|1110.8|1110.3|481
1649959800000|2022-04-14 18:10:00|1110.9|1110.4|1111.3|1110.8|1111.6|1111.1|1110.7|1110.2|862
1649960100000|2022-04-14 18:15:00|1111.4|1110.9|1111.1|1110.6|1111.7|1111.2|1110.9|1110.4|1091
1649960400000|2022-04-14 18:20:00|1111|1110.5|1110.4|1109.9|1111|1110.5|1110.2|1109.7|1071
1649960700000|2022-04-14 18:25:00|1110.3|1109.8|1110.8|1110.3|1111|1110.5|1110|1109.5|402
1649961000000|2022-04-14 18:30:00|1110.9|1110.4|1110|1109.5|1111.2|1110.7|1109.8|1109.3|535
1649961300000|2022-04-14 18:35:00|1110.1|1109.6|1109.8|1109.3|1110.2|1109.7|1109.6|1109.1|325
1649961600000|2022-04-14 18:40:00|1109.9|1109.4|1110|1109.5|1110.1|1109.6|1109.8|1109.3|340
1649961900000|2022-04-14 18:45:00|1109.9|1109.4|1109.9|1109.4|1110.2|1109.7|1109.5|1109|264
1649962200000|2022-04-14 18:50:00|1110|1109.5|1108.8|1108.3|1110.1|1109.6|1108.6|1108.1|402
1649962500000|2022-04-14 18:55:00|1108.7|1108.2|1108.7|1108.2|1108.8|1108.3|1108.3|1107.8|386
1649962800000|2022-04-14 19:00:00|1108.9|1108.4|1109|1108.5|1109.2|1108.7|1108.4|1107.9|436
1649963100000|2022-04-14 19:05:00|1108.9|1108.4|1108.3|1107.8|1109.2|1108.7|1108.2|1107.7|389
1649963400000|2022-04-14 19:10:00|1108.4|1107.9|1108.9|1108.4|1109|1108.5|1108.3|1107.8|391
1649963700000|2022-04-14 19:15:00|1109|1108.5|1109.6|1109.1|1109.9|1109.4|1109|1108.5|370
1649964000000|2022-04-14 19:20:00|1109.7|1109.2|1109.3|1108.8|1110.1|1109.6|1109.2|1108.7|404
1649964300000|2022-04-14 19:25:00|1109.4|1108.9|1109.1|1108.6|1109.5|1109|1108.9|1108.4|728
1649964600000|2022-04-14 19:30:00|1109|1108.5|1108.1|1107.6|1109.1|1108.6|1108.1|1107.6|511
1649964900000|2022-04-14 19:35:00|1108.2|1107.7|1107.8|1107.3|1108.6|1108.1|1107.8|1107.3|391
1649965200000|2022-04-14 19:40:00|1107.7|1107.2|1108.6|1108.1|1108.7|1108.2|1107.6|1107.1|568
1649965500000|2022-04-14 19:45:00|1108.5|1108|1107.8|1107.3|1108.6|1108.1|1107.6|1107.1|1700
1649965800000|2022-04-14 19:50:00|1107.7|1107.2|1107.1|1106.6|1107.7|1107.2|1106.3|1105.8|2675
1649966100000|2022-04-14 19:55:00|1107.2|1106.7|1107|1106.5|1107.6|1107.1|1106|1105.5|9009
1649966400000|2022-04-14 20:00:00|1107.2|1106.2|1107.1|1106.1|1107.7|1106.7|1106.8|1105.8|972
1649966700000|2022-04-14 20:05:00|1107|1106|1106.5|1105.5|1107|1106|1106.4|1105.4|423
1649967000000|2022-04-14 20:10:00|1106.6|1105.6|1106.4|1105.4|1106.7|1105.7|1106.4|1105.4|74
1649967300000|2022-04-14 20:15:00|1106.8|1105.8|1106.7|1105.7|1106.8|1105.8|1106.7|1105.7|5
1649967600000|2022-04-14 20:20:00|1106.8|1105.8|1106.7|1105.7|1106.9|1105.9|1106.7|1105.7|4
1649967900000|2022-04-14 20:25:00|1106.9|1105.9|1106.9|1105.9|1107.3|1106.3|1106.8|1105.8|43
1649969100000|2022-04-14 20:45:00|1106.8|1105.8|1106.9|1105.9|1106.9|1105.9|1106.5|1105.5|36
1649969400000|2022-04-14 20:50:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1649969700000|2022-04-14 20:55:00|1107.1|1106.1|1106.8|1105.8|1107.1|1106.1|1106.8|1105.8|4
1650233100000|2022-04-17 22:05:00|1104.7|1102.7|1104.9|1103.9|1105.2|1104.2|1102.2|1101.2|16
1650237000000|2022-04-17 23:10:00|1104.8|1103.8|1101.2|1100.2|1104.8|1103.8|1101|1100|54
1650237300000|2022-04-17 23:15:00|1105.7|1104.7|1108.4|1107.4|1108.4|1107.4|1105.7|1104.7|4
1650237600000|2022-04-17 23:20:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|4
1650238200000|2022-04-17 23:30:00|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|3
1650238500000|2022-04-17 23:35:00|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|5
1650238800000|2022-04-17 23:40:00|1106.4|1105.4|1107.3|1106.3|1107.3|1106.3|1106.4|1105.4|4
1650239700000|2022-04-17 23:55:00|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|10
1650240000000|2022-04-18 00:00:00|1105.3|1104.3|1105.2|1104.2|1105.3|1104.3|1102.8|1101.8|20
1650240300000|2022-04-18 00:05:00|1105.3|1104.3|1101.2|1100.2|1105.3|1104.3|1101.2|1100.2|15
1650240600000|2022-04-18 00:10:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.1|1099.1|29
1650240900000|2022-04-18 00:15:00|1101.8|1100.8|1103.2|1102.2|1105.1|1104.1|1101.8|1100.8|42
1650241200000|2022-04-18 00:20:00|1103.5|1102.5|1102.3|1101.3|1104.3|1103.3|1102.3|1101.3|49
1650241500000|2022-04-18 00:25:00|1102.6|1101.6|1101.3|1100.3|1102.6|1101.6|1100.8|1099.8|20
1650241800000|2022-04-18 00:30:00|1101.6|1100.6|1100.7|1099.7|1101.6|1100.6|1100.7|1099.7|11
1650242100000|2022-04-18 00:35:00|1100.9|1099.9|1101.1|1100.1|1101.1|1100.1|1100.8|1099.8|6
1650242400000|2022-04-18 00:40:00|1101.3|1100.3|1100.7|1099.7|1101.4|1100.4|1100.5|1099.5|17
1650242700000|2022-04-18 00:45:00|1100.5|1099.5|1099.5|1098.5|1100.5|1099.5|1099.5|1098.5|56
1650243000000|2022-04-18 00:50:00|1099.6|1098.6|1100.8|1099.8|1100.9|1099.9|1099.6|1098.6|18
1650243300000|2022-04-18 00:55:00|1101|1100|1100.3|1099.3|1101|1100|1100.1|1099.1|34
1650243600000|2022-04-18 01:00:00|1100.6|1099.6|1099.9|1098.9|1100.8|1099.8|1099.9|1098.9|14
1650243900000|2022-04-18 01:05:00|1100.2|1099.2|1100.6|1099.6|1100.6|1099.6|1100|1099|19
1650244200000|2022-04-18 01:10:00|1100.8|1099.8|1100.2|1099.2|1100.8|1099.8|1100.2|1099.2|22
1650244500000|2022-04-18 01:15:00|1100.1|1099.1|1100.9|1099.9|1101|1100|1100|1099|32
1650244800000|2022-04-18 01:20:00|1100.7|1099.7|1101.5|1100.5|1101.5|1100.5|1100|1099|52
1650245100000|2022-04-18 01:25:00|1101.7|1100.7|1101.2|1100.2|1101.9|1100.9|1101|1100|85
1650245400000|2022-04-18 01:30:00|1101.1|1100.1|1101.5|1100.5|1101.5|1100.5|1100.9|1099.9|37
1650245700000|2022-04-18 01:35:00|1101.6|1100.6|1101.6|1100.6|1101.8|1100.8|1101|1100|48
1650246000000|2022-04-18 01:40:00|1101.5|1100.5|1100.7|1099.7|1101.6|1100.6|1100.7|1099.7|39
1650246300000|2022-04-18 01:45:00|1100.4|1099.4|1100.7|1099.7|1100.7|1099.7|1100|1099|44
1650246600000|2022-04-18 01:50:00|1100.5|1099.5|1099.7|1098.7|1100.6|1099.6|1099.6|1098.6|14
1650246900000|2022-04-18 01:55:00|1099.8|1098.8|1099.7|1098.7|1099.9|1098.9|1099.7|1098.7|6
1650247200000|2022-04-18 02:00:00|1100|1099|1099.9|1098.9|1100|1099|1099.5|1098.5|8
1650247500000|2022-04-18 02:05:00|1100|1099|1099.8|1098.8|1100.2|1099.2|1099.7|1098.7|14
1650247800000|2022-04-18 02:10:00|1100.1|1099.1|1099|1098|1100.2|1099.2|1099|1098|76
1650248100000|2022-04-18 02:15:00|1099.1|1098.1|1098.1|1097.1|1099.1|1098.1|1098.1|1097.1|28
1650248400000|2022-04-18 02:20:00|1098|1097|1098.1|1097.1|1098.1|1097.1|1097.1|1096.1|130
1650248700000|2022-04-18 02:25:00|1098.4|1097.4|1098.7|1097.7|1098.7|1097.7|1098.4|1097.4|10
1650249000000|2022-04-18 02:30:00|1098.6|1097.6|1098.2|1097.2|1098.6|1097.6|1098.2|1097.2|15
1650249300000|2022-04-18 02:35:00|1098.1|1097.1|1098.1|1097.1|1098.6|1097.6|1098|1097|43
1650249600000|2022-04-18 02:40:00|1098.2|1097.2|1098.1|1097.1|1098.2|1097.2|1097.3|1096.3|69
1650249900000|2022-04-18 02:45:00|1098.3|1097.3|1098.9|1097.9|1098.9|1097.9|1098.3|1097.3|24
1650250200000|2022-04-18 02:50:00|1099|1098|1099.1|1098.1|1099.1|1098.1|1098.7|1097.7|34
1650250500000|2022-04-18 02:55:00|1098.9|1097.9|1099.1|1098.1|1099.2|1098.2|1098.9|1097.9|36
1650250800000|2022-04-18 03:00:00|1098.9|1097.9|1099.1|1098.1|1099.1|1098.1|1098.8|1097.8|11
1650251100000|2022-04-18 03:05:00|1098.3|1097.3|1098.1|1097.1|1098.3|1097.3|1098.1|1097.1|10
1650251400000|2022-04-18 03:10:00|1098|1097|1097.2|1096.2|1098.2|1097.2|1097.2|1096.2|30
1650251700000|2022-04-18 03:15:00|1097.3|1096.3|1097.3|1096.3|1097.6|1096.6|1097.3|1096.3|28
1650252000000|2022-04-18 03:20:00|1097.1|1096.1|1097|1096|1097.1|1096.1|1097|1096|34
1650252300000|2022-04-18 03:25:00|1097.1|1096.1|1097.4|1096.4|1097.7|1096.7|1097.1|1096.1|18
1650252600000|2022-04-18 03:30:00|1097.5|1096.5|1097.4|1096.4|1097.5|1096.5|1097.2|1096.2|10
1650252900000|2022-04-18 03:35:00|1097.9|1096.9|1098.3|1097.3|1098.3|1097.3|1097.9|1096.9|8
1650253200000|2022-04-18 03:40:00|1098.4|1097.4|1098.7|1097.7|1098.7|1097.7|1098.4|1097.4|10
1650253500000|2022-04-18 03:45:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.7|1097.7|21
1650253800000|2022-04-18 03:50:00|1098.4|1097.4|1099.6|1098.6|1099.6|1098.6|1098.4|1097.4|58
1650254100000|2022-04-18 03:55:00|1099.5|1098.5|1099.1|1098.1|1099.7|1098.7|1099.1|1098.1|28
1650254400000|2022-04-18 04:00:00|1099.2|1098.2|1099.5|1098.5|1099.5|1098.5|1099.2|1098.2|12
1650254700000|2022-04-18 04:05:00|1099.6|1098.6|1099.3|1098.3|1099.9|1098.9|1099.3|1098.3|29
1650255000000|2022-04-18 04:10:00|1099.2|1098.2|1099.5|1098.5|1099.5|1098.5|1099.2|1098.2|16
1650255300000|2022-04-18 04:15:00|1099.7|1098.7|1099|1098|1099.7|1098.7|1098.7|1097.7|10
1650255600000|2022-04-18 04:20:00|1098.9|1097.9|1098.8|1097.8|1099|1098|1098.8|1097.8|14
1650255900000|2022-04-18 04:25:00|1098.9|1097.9|1099|1098|1099.1|1098.1|1098.9|1097.9|8
1650256200000|2022-04-18 04:30:00|1098.8|1097.8|1098.7|1097.7|1099.2|1098.2|1098.5|1097.5|12
1650256500000|2022-04-18 04:35:00|1098|1097|1098.1|1097.1|1098.3|1097.3|1098|1097|15
1650256800000|2022-04-18 04:40:00|1098.3|1097.3|1098.1|1097.1|1098.3|1097.3|1098|1097|9
1650257100000|2022-04-18 04:45:00|1098|1097|1097.9|1096.9|1098|1097|1097.6|1096.6|9
1650257400000|2022-04-18 04:50:00|1097.8|1096.8|1097.7|1096.7|1097.9|1096.9|1097.5|1096.5|31
1650257700000|2022-04-18 04:55:00|1097.6|1096.6|1097.6|1096.6|1098|1097|1097.4|1096.4|11
1650258000000|2022-04-18 05:00:00|1097.4|1096.4|1097.8|1096.8|1098.2|1097.2|1097.4|1096.4|60
1650258300000|2022-04-18 05:05:00|1098.2|1097.2|1098.3|1097.3|1098.5|1097.5|1098.2|1097.2|7
1650258600000|2022-04-18 05:10:00|1098.5|1097.5|1097.9|1096.9|1098.5|1097.5|1097.9|1096.9|19
1650258900000|2022-04-18 05:15:00|1098|1097|1097.5|1096.5|1098|1097|1097.3|1096.3|34
1650259200000|2022-04-18 05:20:00|1097.4|1096.4|1097.1|1096.1|1097.5|1096.5|1096.9|1095.9|53
1650259500000|2022-04-18 05:25:00|1097.2|1096.2|1097.3|1096.3|1097.3|1096.3|1097|1096|33
1650259800000|2022-04-18 05:30:00|1097.6|1096.6|1096.9|1095.9|1097.6|1096.6|1096.9|1095.9|105
1650260100000|2022-04-18 05:35:00|1097|1096|1097.8|1096.8|1097.8|1096.8|1096.7|1095.7|128
1650260400000|2022-04-18 05:40:00|1097.7|1096.7|1097.3|1096.3|1098.1|1097.1|1097.3|1096.3|63
1650260700000|2022-04-18 05:45:00|1097.4|1096.4|1097.3|1096.3|1097.5|1096.5|1097.2|1096.2|46
1650261000000|2022-04-18 05:50:00|1097.4|1096.4|1097.9|1096.9|1098|1097|1097.4|1096.4|46
1650261300000|2022-04-18 05:55:00|1098|1097|1098|1097|1098.3|1097.3|1097.8|1096.8|26
1650261600000|2022-04-18 06:00:00|1098.1|1097.1|1098|1097|1098.6|1097.6|1098|1097|58
1650261900000|2022-04-18 06:05:00|1098.1|1097.1|1097.8|1096.8|1098.3|1097.3|1097.8|1096.8|46
1650262200000|2022-04-18 06:10:00|1097.9|1096.9|1097.7|1096.7|1097.9|1096.9|1097.6|1096.6|61
1650262500000|2022-04-18 06:15:00|1097.5|1096.5|1097.5|1096.5|1097.7|1096.7|1097.3|1096.3|43
1650262800000|2022-04-18 06:20:00|1097.7|1096.7|1097.7|1096.7|1097.8|1096.8|1097.6|1096.6|29
1650263100000|2022-04-18 06:25:00|1097.6|1096.6|1097.9|1096.9|1098.1|1097.1|1097.5|1096.5|34
1650263400000|2022-04-18 06:30:00|1098|1097|1097.8|1096.8|1098|1097|1097.6|1096.6|31
1650263700000|2022-04-18 06:35:00|1097.6|1096.6|1098.5|1097.5|1098.5|1097.5|1097.6|1096.6|33
1650264000000|2022-04-18 06:40:00|1098.7|1097.7|1098.4|1097.4|1098.9|1097.9|1098.4|1097.4|69
1650264300000|2022-04-18 06:45:00|1098.5|1097.5|1098.3|1097.3|1098.7|1097.7|1097.8|1096.8|30
1650264600000|2022-04-18 06:50:00|1098.2|1097.2|1098.5|1097.5|1098.6|1097.6|1098.2|1097.2|14
1650264900000|2022-04-18 06:55:00|1098.7|1097.7|1098.7|1097.7|1098.9|1097.9|1098.6|1097.6|24
1650265200000|2022-04-18 07:00:00|1098.8|1097.8|1097.8|1096.8|1098.8|1097.8|1097.7|1096.7|61
1650265500000|2022-04-18 07:05:00|1097.9|1096.9|1097.5|1096.5|1097.9|1096.9|1097.2|1096.2|35
1650265800000|2022-04-18 07:10:00|1097.4|1096.4|1097.7|1096.7|1097.9|1096.9|1097.3|1096.3|45
1650266100000|2022-04-18 07:15:00|1097.3|1096.3|1097.6|1096.6|1097.6|1096.6|1097.3|1096.3|42
1650266400000|2022-04-18 07:20:00|1097.5|1096.5|1097.4|1096.4|1097.6|1096.6|1097.2|1096.2|39
1650266700000|2022-04-18 07:25:00|1097.5|1096.5|1097.4|1096.4|1097.7|1096.7|1097.4|1096.4|32
1650267000000|2022-04-18 07:30:00|1097.3|1096.3|1097.1|1096.1|1097.5|1096.5|1097.1|1096.1|34
1650267300000|2022-04-18 07:35:00|1097.2|1096.2|1096.9|1095.9|1097.4|1096.4|1096.5|1095.5|116
1650267600000|2022-04-18 07:40:00|1097|1096|1096.8|1095.8|1097.2|1096.2|1096.8|1095.8|39
1650267900000|2022-04-18 07:45:00|1096.9|1095.9|1097.2|1096.2|1097.3|1096.3|1096.9|1095.9|42
1650268200000|2022-04-18 07:50:00|1097.1|1096.1|1097.8|1096.8|1097.8|1096.8|1097.1|1096.1|59
1650268500000|2022-04-18 07:55:00|1097.5|1096.5|1097.4|1096.4|1097.6|1096.6|1097.4|1096.4|29
1650268800000|2022-04-18 08:00:00|1097.3|1096.3|1099|1098|1099.2|1098.2|1097.3|1096.3|48
1650269100000|2022-04-18 08:05:00|1099.1|1098.1|1098.9|1097.9|1099.1|1098.1|1098.5|1097.5|66
1650269400000|2022-04-18 08:10:00|1098.8|1097.8|1098.4|1097.4|1098.8|1097.8|1098.4|1097.4|31
1650269700000|2022-04-18 08:15:00|1098.5|1097.5|1099|1098|1099|1098|1098.5|1097.5|38
1650270000000|2022-04-18 08:20:00|1099.1|1098.1|1099.4|1098.4|1099.7|1098.7|1099.1|1098.1|31
1650270300000|2022-04-18 08:25:00|1099.1|1098.1|1099|1098|1099.2|1098.2|1099|1098|41
1650270600000|2022-04-18 08:30:00|1098.9|1097.9|1099|1098|1099.2|1098.2|1098.9|1097.9|30
1650270900000|2022-04-18 08:35:00|1098.8|1097.8|1099.1|1098.1|1099.2|1098.2|1098.8|1097.8|34
1650271200000|2022-04-18 08:40:00|1099.2|1098.2|1099.1|1098.1|1099.2|1098.2|1098.8|1097.8|30
1650271500000|2022-04-18 08:45:00|1099.2|1098.2|1099.1|1098.1|1099.2|1098.2|1099|1098|47
1650271800000|2022-04-18 08:50:00|1099.2|1098.2|1099.1|1098.1|1099.3|1098.3|1099.1|1098.1|50
1650272100000|2022-04-18 08:55:00|1099.2|1098.2|1099.1|1098.1|1099.2|1098.2|1099.1|1098.1|47
1650272400000|2022-04-18 09:00:00|1099.2|1098.2|1099.3|1098.3|1099.6|1098.6|1099.1|1098.1|51
1650272700000|2022-04-18 09:05:00|1099.4|1098.4|1099.9|1098.9|1099.9|1098.9|1099.4|1098.4|43
1650273000000|2022-04-18 09:10:00|1100|1099|1099.4|1098.4|1100|1099|1099.2|1098.2|106
1650273300000|2022-04-18 09:15:00|1099.2|1098.2|1099.4|1098.4|1099.6|1098.6|1099.2|1098.2|60
1650273600000|2022-04-18 09:20:00|1099.3|1098.3|1098.9|1097.9|1099.3|1098.3|1098.6|1097.6|85
1650273900000|2022-04-18 09:25:00|1099.1|1098.1|1099.2|1098.2|1099.3|1098.3|1099|1098|27
1650274200000|2022-04-18 09:30:00|1099.3|1098.3|1099.1|1098.1|1099.4|1098.4|1099.1|1098.1|22
1650274500000|2022-04-18 09:35:00|1099|1098|1099.3|1098.3|1099.3|1098.3|1099|1098|59
1650274800000|2022-04-18 09:40:00|1099.2|1098.2|1099.2|1098.2|1099.4|1098.4|1099.2|1098.2|13
1650275100000|2022-04-18 09:45:00|1099.3|1098.3|1099.2|1098.2|1099.4|1098.4|1099.1|1098.1|13
1650275400000|2022-04-18 09:50:00|1099.3|1098.3|1099.1|1098.1|1099.3|1098.3|1099.1|1098.1|13
1650275700000|2022-04-18 09:55:00|1099.2|1098.2|1099.3|1098.3|1099.3|1098.3|1099.2|1098.2|30
1650276000000|2022-04-18 10:00:00|1099.2|1098.2|1100.2|1099.2|1100.2|1099.2|1099.2|1098.2|163
1650276300000|2022-04-18 10:05:00|1100|1099|1100|1099|1100.4|1099.4|1099.8|1098.8|45
1650276600000|2022-04-18 10:10:00|1099.9|1098.9|1100.1|1099.1|1100.2|1099.2|1099.8|1098.8|21
1650276900000|2022-04-18 10:15:00|1100.3|1099.3|1100.7|1099.7|1100.9|1099.9|1100.3|1099.3|24
1650277200000|2022-04-18 10:20:00|1100.8|1099.8|1100.3|1099.3|1100.8|1099.8|1100.3|1099.3|38
1650277500000|2022-04-18 10:25:00|1100.4|1099.4|1101|1100|1101|1100|1100.2|1099.2|22
1650277800000|2022-04-18 10:30:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1650278100000|2022-04-18 10:35:00|1100.7|1099.7|1100.3|1099.3|1100.7|1099.7|1100.3|1099.3|11
1650278400000|2022-04-18 10:40:00|1100.2|1099.2|1100.4|1099.4|1100.6|1099.6|1100|1099|28
1650278700000|2022-04-18 10:45:00|1100.5|1099.5|1100.4|1099.4|1100.5|1099.5|1100.4|1099.4|5
1650279000000|2022-04-18 10:50:00|1100.5|1099.5|1100.5|1099.5|1100.7|1099.7|1100.4|1099.4|39
1650279300000|2022-04-18 10:55:00|1100.6|1099.6|1100.8|1099.8|1100.9|1099.9|1100.6|1099.6|34
1650279600000|2022-04-18 11:00:00|1101|1100|1101.5|1100.5|1102|1101|1101|1100|110
1650279900000|2022-04-18 11:05:00|1101.4|1100.4|1102.4|1101.4|1102.4|1101.4|1101.3|1100.3|74
1650280200000|2022-04-18 11:10:00|1102.3|1101.3|1102.7|1101.7|1102.8|1101.8|1102.2|1101.2|50
1650280500000|2022-04-18 11:15:00|1102.8|1101.8|1102.4|1101.4|1103|1102|1102.4|1101.4|34
1650280800000|2022-04-18 11:20:00|1102.3|1101.3|1102.4|1101.4|1102.5|1101.5|1102.3|1101.3|16
1650281100000|2022-04-18 11:25:00|1102.5|1101.5|1102.6|1101.6|1102.6|1101.6|1102.2|1101.2|71
1650281400000|2022-04-18 11:30:00|1102.7|1101.7|1102|1101|1102.8|1101.8|1102|1101|56
1650281700000|2022-04-18 11:35:00|1101.9|1100.9|1101.8|1100.8|1101.9|1100.9|1101.5|1100.5|18
1650282000000|2022-04-18 11:40:00|1101.6|1100.6|1101.7|1100.7|1101.7|1100.7|1101.4|1100.4|12
1650282300000|2022-04-18 11:45:00|1101.5|1100.5|1101.4|1100.4|1101.6|1100.6|1101.4|1100.4|11
1650282600000|2022-04-18 11:50:00|1101.3|1100.3|1101.1|1100.1|1101.3|1100.3|1101|1100|15
1650282900000|2022-04-18 11:55:00|1101.2|1100.2|1100.7|1099.7|1101.2|1100.2|1100.5|1099.5|28
1650283200000|2022-04-18 12:00:00|1100.8|1099.8|1100.6|1099.6|1101|1100|1100.4|1099.4|89
1650283500000|2022-04-18 12:05:00|1100.5|1099.5|1099.9|1098.9|1100.6|1099.6|1099.5|1098.5|148
1650283800000|2022-04-18 12:10:00|1099.7|1098.7|1099.8|1098.8|1099.9|1098.9|1099.4|1098.4|121
1650284100000|2022-04-18 12:15:00|1099.6|1098.6|1100.1|1099.1|1100.3|1099.3|1099.6|1098.6|72
1650284400000|2022-04-18 12:20:00|1100.2|1099.2|1100.4|1099.4|1100.5|1099.5|1100.2|1099.2|59
1650284700000|2022-04-18 12:25:00|1100.3|1099.3|1100.9|1099.9|1101.1|1100.1|1100.2|1099.2|113
1650285000000|2022-04-18 12:30:00|1101|1100|1101.6|1100.6|1101.7|1100.7|1100.7|1099.7|169
1650285300000|2022-04-18 12:35:00|1101.8|1100.8|1102.4|1101.4|1102.9|1101.9|1101.8|1100.8|98
1650285600000|2022-04-18 12:40:00|1102.3|1101.3|1101.6|1100.6|1102.4|1101.4|1101.6|1100.6|56
1650285900000|2022-04-18 12:45:00|1101.4|1100.4|1102|1101|1102.1|1101.1|1101.4|1100.4|27
1650286200000|2022-04-18 12:50:00|1101.8|1100.8|1101.5|1100.5|1101.9|1100.9|1101.5|1100.5|18
1650286500000|2022-04-18 12:55:00|1101.2|1100.2|1101|1100|1101.6|1100.6|1101|1100|23
1650286800000|2022-04-18 13:00:00|1101.2|1100.2|1102.1|1101.1|1102.2|1101.2|1100.9|1099.9|48
1650287100000|2022-04-18 13:05:00|1102.2|1101.2|1101.4|1100.4|1102.2|1101.2|1101.4|1100.4|77
1650287400000|2022-04-18 13:10:00|1101.5|1100.5|1101.3|1100.3|1101.9|1100.9|1101.2|1100.2|59
1650287700000|2022-04-18 13:15:00|1101.5|1100.5|1100.9|1099.9|1101.6|1100.6|1100.9|1099.9|47
1650288000000|2022-04-18 13:20:00|1101|1100|1100.9|1099.9|1101.2|1100.2|1100.9|1099.9|47
1650288300000|2022-04-18 13:25:00|1100.8|1099.8|1101.6|1100.6|1101.7|1100.7|1099.8|1098.8|136
1650288600000|2022-04-18 13:30:00|1101.3|1100.8|1100.9|1100.4|1103.6|1103.1|1100.9|1100.4|2679
1650288900000|2022-04-18 13:35:00|1100.8|1100.3|1099.3|1098.8|1101.5|1101|1099.3|1098.8|1501
1650289200000|2022-04-18 13:40:00|1099.2|1098.7|1099.4|1098.9|1100.2|1099.7|1097.9|1097.4|1400
1650289500000|2022-04-18 13:45:00|1099.6|1099.1|1099.4|1098.9|1099.6|1099.1|1097.7|1097.2|1521
1650289800000|2022-04-18 13:50:00|1099.6|1099.1|1099.6|1099.1|1099.8|1099.3|1098.1|1097.6|1168
1650290100000|2022-04-18 13:55:00|1099.5|1099|1100.5|1100|1100.5|1100|1098.9|1098.4|645
1650290400000|2022-04-18 14:00:00|1100.4|1099.9|1103.3|1102.8|1103.3|1102.8|1099.4|1098.9|1790
1650290700000|2022-04-18 14:05:00|1103.4|1102.9|1101.6|1101.1|1103.5|1103|1101.5|1101|1587
1650291000000|2022-04-18 14:10:00|1101.7|1101.2|1102.9|1102.4|1103|1102.5|1100.6|1100.1|1248
1650291300000|2022-04-18 14:15:00|1103|1102.5|1103.7|1103.2|1104.3|1103.8|1102.7|1102.2|1189
1650291600000|2022-04-18 14:20:00|1103.8|1103.3|1105.6|1105.1|1105.8|1105.3|1102.9|1102.4|692
1650291900000|2022-04-18 14:25:00|1105.7|1105.2|1105.3|1104.8|1106.2|1105.7|1104.8|1104.3|1030
1650292200000|2022-04-18 14:30:00|1105.4|1104.9|1104.7|1104.2|1105.5|1105|1104.2|1103.7|879
1650292500000|2022-04-18 14:35:00|1104.8|1104.3|1104.4|1103.9|1104.8|1104.3|1103.5|1103|555
1650292800000|2022-04-18 14:40:00|1104.5|1104|1104.5|1104|1105.1|1104.6|1103.9|1103.4|592
1650293100000|2022-04-18 14:45:00|1104.6|1104.1|1104.9|1104.4|1105.3|1104.8|1104.1|1103.6|795
1650293400000|2022-04-18 14:50:00|1105|1104.5|1103.6|1103.1|1105.1|1104.6|1103.5|1103|538
1650293700000|2022-04-18 14:55:00|1103.7|1103.2|1104.1|1103.6|1104.3|1103.8|1103|1102.5|548
1650294000000|2022-04-18 15:00:00|1104|1103.5|1104.9|1104.4|1105|1104.5|1103.6|1103.1|807
1650294300000|2022-04-18 15:05:00|1105|1104.5|1104.4|1103.9|1105.5|1105|1104.4|1103.9|502
1650294600000|2022-04-18 15:10:00|1104.3|1103.8|1104.3|1103.8|1104.7|1104.2|1104.3|1103.8|571
1650294900000|2022-04-18 15:15:00|1104.2|1103.7|1103.7|1103.2|1104.3|1103.8|1103.2|1102.7|470
1650295200000|2022-04-18 15:20:00|1103.8|1103.3|1103.1|1102.6|1104|1103.5|1102.9|1102.4|443
1650295500000|2022-04-18 15:25:00|1103|1102.5|1103.1|1102.6|1103.4|1102.9|1102.6|1102.1|617
1650295800000|2022-04-18 15:30:00|1103.2|1102.7|1102.3|1101.8|1103.4|1102.9|1101.9|1101.4|362
1650296100000|2022-04-18 15:35:00|1102.2|1101.7|1101.8|1101.3|1102.3|1101.8|1101.4|1100.9|370
1650296400000|2022-04-18 15:40:00|1101.7|1101.2|1101.9|1101.4|1102.3|1101.8|1101.6|1101.1|245
1650296700000|2022-04-18 15:45:00|1101.8|1101.3|1101|1100.5|1101.9|1101.4|1100.9|1100.4|392
1650297000000|2022-04-18 15:50:00|1100.9|1100.4|1101.7|1101.2|1101.8|1101.3|1100.7|1100.2|424
1650297300000|2022-04-18 15:55:00|1101.6|1101.1|1102.6|1102.1|1102.7|1102.2|1101.6|1101.1|255
1650297600000|2022-04-18 16:00:00|1102.5|1102|1102.9|1102.4|1102.9|1102.4|1102.2|1101.7|547
1650297900000|2022-04-18 16:05:00|1103|1102.5|1102.3|1101.8|1103.4|1102.9|1102.3|1101.8|350
1650298200000|2022-04-18 16:10:00|1102.4|1101.9|1101.1|1100.6|1102.4|1101.9|1101|1100.5|492
1650298500000|2022-04-18 16:15:00|1101.2|1100.7|1100.6|1100.1|1101.2|1100.7|1100.6|1100.1|299
1650298800000|2022-04-18 16:20:00|1100.7|1100.2|1100.7|1100.2|1100.9|1100.4|1100.1|1099.6|313
1650299100000|2022-04-18 16:25:00|1100.6|1100.1|1100.3|1099.8|1100.6|1100.1|1100.1|1099.6|145
1650299400000|2022-04-18 16:30:00|1100.2|1099.7|1100.7|1100.2|1100.7|1100.2|1100.2|1099.7|573
1650299700000|2022-04-18 16:35:00|1100.8|1100.3|1101.6|1101.1|1101.8|1101.3|1100.8|1100.3|594
1650300000000|2022-04-18 16:40:00|1101.5|1101|1102.2|1101.7|1102.3|1101.8|1101|1100.5|650
1650300300000|2022-04-18 16:45:00|1102.3|1101.8|1102.4|1101.9|1102.7|1102.2|1102.1|1101.6|261
1650300600000|2022-04-18 16:50:00|1102.3|1101.8|1103|1102.5|1103.3|1102.8|1102.2|1101.7|343
1650300900000|2022-04-18 16:55:00|1103.1|1102.6|1103.4|1102.9|1103.7|1103.2|1103|1102.5|384
1650301200000|2022-04-18 17:00:00|1103.5|1103|1103.5|1103|1103.7|1103.2|1103|1102.5|510
1650301500000|2022-04-18 17:05:00|1103.6|1103.1|1104.5|1104|1104.6|1104.1|1103.1|1102.6|365
1650301800000|2022-04-18 17:10:00|1104.6|1104.1|1104.8|1104.3|1105.4|1104.9|1104.6|1104.1|585
1650302100000|2022-04-18 17:15:00|1104.7|1104.2|1104.3|1103.8|1104.8|1104.3|1104.2|1103.7|680
1650302400000|2022-04-18 17:20:00|1104.2|1103.7|1104.7|1104.2|1105|1104.5|1104.1|1103.6|385
1650302700000|2022-04-18 17:25:00|1104.6|1104.1|1104.8|1104.3|1104.9|1104.4|1104.3|1103.8|236
1650303000000|2022-04-18 17:30:00|1104.9|1104.4|1107.3|1106.8|1107.3|1106.8|1104.9|1104.4|635
1650303300000|2022-04-18 17:35:00|1107.2|1106.7|1107.3|1106.8|1107.6|1107.1|1106.8|1106.3|493
1650303600000|2022-04-18 17:40:00|1107.4|1106.9|1107.4|1106.9|1107.7|1107.2|1107|1106.5|546
1650303900000|2022-04-18 17:45:00|1107.5|1107|1107.6|1107.1|1107.7|1107.2|1106.8|1106.3|360
1650304200000|2022-04-18 17:50:00|1107.5|1107|1107.7|1107.2|1107.9|1107.4|1107.2|1106.7|270
1650304500000|2022-04-18 17:55:00|1107.8|1107.3|1107.6|1107.1|1108.5|1108|1107.3|1106.8|587
1650304800000|2022-04-18 18:00:00|1107.7|1107.2|1107.8|1107.3|1108.3|1107.8|1107.4|1106.9|301
1650305100000|2022-04-18 18:05:00|1107.7|1107.2|1107.2|1106.7|1107.7|1107.2|1106.9|1106.4|237
1650305400000|2022-04-18 18:10:00|1107.3|1106.8|1107.2|1106.7|1107.3|1106.8|1106.7|1106.2|268
1650305700000|2022-04-18 18:15:00|1107.3|1106.8|1106.5|1106|1107.8|1107.3|1106.1|1105.6|594
1650306000000|2022-04-18 18:20:00|1106.6|1106.1|1107.9|1107.4|1107.9|1107.4|1106.3|1105.8|338
1650306300000|2022-04-18 18:25:00|1108|1107.5|1107.3|1106.8|1108.4|1107.9|1106.7|1106.2|495
1650306600000|2022-04-18 18:30:00|1107.4|1106.9|1107.7|1107.2|1107.8|1107.3|1107.2|1106.7|259
1650306900000|2022-04-18 18:35:00|1107.8|1107.3|1107.4|1106.9|1108.2|1107.7|1107.3|1106.8|462
1650307200000|2022-04-18 18:40:00|1107.5|1107|1106.8|1106.3|1107.8|1107.3|1106.8|1106.3|225
1650307500000|2022-04-18 18:45:00|1106.7|1106.2|1106.7|1106.2|1106.9|1106.4|1105.9|1105.4|304
1650307800000|2022-04-18 18:50:00|1106.6|1106.1|1106.8|1106.3|1107.3|1106.8|1106.4|1105.9|138
1650308100000|2022-04-18 18:55:00|1106.7|1106.2|1105.9|1105.4|1106.8|1106.3|1105.8|1105.3|225
1650308400000|2022-04-18 19:00:00|1106|1105.5|1105.3|1104.8|1106.3|1105.8|1105.3|1104.8|296
1650308700000|2022-04-18 19:05:00|1105.4|1104.9|1105.6|1105.1|1106|1105.5|1105.3|1104.8|196
1650309000000|2022-04-18 19:10:00|1105.5|1105|1105.2|1104.7|1105.9|1105.4|1104.8|1104.3|148
1650309300000|2022-04-18 19:15:00|1105|1104.5|1104.9|1104.4|1105.5|1105|1104.8|1104.3|134
1650309600000|2022-04-18 19:20:00|1105|1104.5|1104.5|1104|1105.3|1104.8|1104.3|1103.8|365
1650309900000|2022-04-18 19:25:00|1104.4|1103.9|1104.4|1103.9|1104.6|1104.1|1104.2|1103.7|496
1650310200000|2022-04-18 19:30:00|1104.3|1103.8|1103.4|1102.9|1104.3|1103.8|1103.3|1102.8|666
1650310500000|2022-04-18 19:35:00|1103.3|1102.8|1102.8|1102.3|1103.4|1102.9|1102.5|1102|234
1650310800000|2022-04-18 19:40:00|1102.9|1102.4|1103|1102.5|1103.4|1102.9|1102.5|1102|310
1650311100000|2022-04-18 19:45:00|1102.9|1102.4|1102|1101.5|1102.9|1102.4|1101.8|1101.3|460
1650311400000|2022-04-18 19:50:00|1101.8|1101.3|1102.6|1102.1|1102.8|1102.3|1101.5|1101|845
1650311700000|2022-04-18 19:55:00|1102.8|1102.3|1103.3|1102.8|1103.9|1103.4|1102.7|1102.2|5994
1650312000000|2022-04-18 20:00:00|1103.6|1102.6|1105.8|1104.8|1105.8|1104.8|1103.6|1102.6|1155
1650312300000|2022-04-18 20:05:00|1105.7|1104.7|1106.1|1105.1|1106.2|1105.2|1105.5|1104.5|287
1650312600000|2022-04-18 20:10:00|1106|1105|1106.3|1105.3|1106.3|1105.3|1105.8|1104.8|47
1650312900000|2022-04-18 20:15:00|1106.2|1105.2|1106.7|1105.7|1106.7|1105.7|1106.2|1105.2|114
1650313200000|2022-04-18 20:20:00|1106.8|1105.8|1106|1105|1106.8|1105.8|1106|1105|75
1650313500000|2022-04-18 20:25:00|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.4|1104.4|98
1650313800000|2022-04-18 20:30:00|1105.5|1104.5|1105.8|1104.8|1105.9|1104.9|1105.5|1104.5|34
1650314400000|2022-04-18 20:40:00|1106|1105|1106|1105|1106|1105|1106|1105|1
1650314700000|2022-04-18 20:45:00|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.5|1104.5|53
1650315000000|2022-04-18 20:50:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|7
1650315300000|2022-04-18 20:55:00|1105.4|1104.4|1105.3|1104.3|1105.5|1104.5|1105.3|1104.3|37
1650319200000|2022-04-18 22:00:00|1105.8|1103.8|1105.7|1103.7|1106|1104|1105.3|1103.3|0
1650319500000|2022-04-18 22:05:00|1105.8|1103.8|1105.2|1103.2|1105.8|1103.8|1105.2|1103.2|0
1650319800000|2022-04-18 22:10:00|1105.1|1103.1|1105.6|1103.6|1105.7|1103.7|1105.1|1103.1|0
1650320100000|2022-04-18 22:15:00|1105.7|1103.7|1105.5|1103.5|1105.8|1103.8|1105.4|1103.4|0
1650320400000|2022-04-18 22:20:00|1105.6|1103.6|1105.9|1103.9|1105.9|1103.9|1105.5|1103.5|0
1650320700000|2022-04-18 22:25:00|1106|1104|1106|1104|1106.1|1104.1|1105.9|1103.9|0
1650321000000|2022-04-18 22:30:00|1106.1|1104.1|1106.4|1104.4|1106.7|1104.7|1106|1104|0
1650321300000|2022-04-18 22:35:00|1106.3|1104.3|1106.2|1104.2|1106.6|1104.6|1106.2|1104.2|0
1650321600000|2022-04-18 22:40:00|1106.3|1104.3|1106.1|1104.1|1106.4|1104.4|1106|1104|0
1650321900000|2022-04-18 22:45:00|1106|1104|1106.1|1104.1|1106.2|1104.2|1106|1104|0
1650322200000|2022-04-18 22:50:00|1106.2|1104.2|1106|1104|1106.2|1104.2|1106|1104|0
1650322500000|2022-04-18 22:55:00|1105.9|1103.9|1105.8|1103.8|1106|1104|1105.8|1103.8|0
1650322800000|2022-04-18 23:00:00|1105.9|1103.9|1106.3|1104.3|1106.4|1104.4|1105.9|1103.9|0
1650323100000|2022-04-18 23:05:00|1106.2|1104.2|1106|1104|1106.3|1104.3|1106|1104|0
1650323400000|2022-04-18 23:10:00|1105.9|1103.9|1105.9|1103.9|1105.9|1103.9|1105.8|1103.8|0
1650323700000|2022-04-18 23:15:00|1105.8|1103.8|1105.9|1103.9|1106.2|1104.2|1105.8|1103.8|0
1650324000000|2022-04-18 23:20:00|1106|1104|1104.9|1102.9|1106|1104|1104.7|1102.7|0
1650324300000|2022-04-18 23:25:00|1104.8|1102.8|1104.5|1102.5|1104.9|1102.9|1104.5|1102.5|0
1650324600000|2022-04-18 23:30:00|1104.6|1102.6|1104.6|1102.6|1104.6|1102.6|1104.4|1102.4|0
1650324900000|2022-04-18 23:35:00|1104.7|1102.7|1104.5|1102.5|1104.7|1102.7|1104.4|1102.4|0
1650325200000|2022-04-18 23:40:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.6|1102.6|0
1650325500000|2022-04-18 23:45:00|1104.9|1102.9|1106|1104|1106.5|1104.5|1104.8|1102.8|0
1650325800000|2022-04-18 23:50:00|1106.1|1104.1|1107|1105|1107.4|1105.4|1106|1104|0
1650326100000|2022-04-18 23:55:00|1107.1|1105.1|1107.4|1105.4|1107.4|1105.4|1107.1|1105.1|0
1650326400000|2022-04-19 00:00:00|1108.8|1107.8|1107.7|1106.7|1108.8|1107.8|1107.5|1106.5|19
1650326700000|2022-04-19 00:05:00|1108.2|1107.2|1108.4|1107.4|1109.7|1108.7|1108.2|1107.2|132
1650327000000|2022-04-19 00:10:00|1108.7|1107.7|1109|1108|1109|1108|1108.5|1107.5|56
1650327300000|2022-04-19 00:15:00|1109.1|1108.1|1108.6|1107.6|1109.4|1108.4|1108.6|1107.6|64
1650327600000|2022-04-19 00:20:00|1108.7|1107.7|1109|1108|1109.1|1108.1|1108.7|1107.7|27
1650327900000|2022-04-19 00:25:00|1109.2|1108.2|1108.8|1107.8|1109.2|1108.2|1108.8|1107.8|19
1650328200000|2022-04-19 00:30:00|1108.6|1107.6|1108.4|1107.4|1108.6|1107.6|1108.4|1107.4|3
1650328500000|2022-04-19 00:35:00|1108.5|1107.5|1108.2|1107.2|1108.5|1107.5|1108.2|1107.2|13
1650328800000|2022-04-19 00:40:00|1108.1|1107.1|1106.8|1105.8|1108.1|1107.1|1106.8|1105.8|83
1650329100000|2022-04-19 00:45:00|1106.7|1105.7|1105.5|1104.5|1107.4|1106.4|1105.4|1104.4|59
1650329400000|2022-04-19 00:50:00|1105.1|1104.1|1105.5|1104.5|1105.5|1104.5|1105.1|1104.1|10
1650329700000|2022-04-19 00:55:00|1105.6|1104.6|1105.1|1104.1|1105.6|1104.6|1105.1|1104.1|2
1650330000000|2022-04-19 01:00:00|1104.7|1103.7|1104.6|1103.6|1105|1104|1104|1103|25
1650330300000|2022-04-19 01:05:00|1104.4|1103.4|1104.9|1103.9|1104.9|1103.9|1104.2|1103.2|31
1650330600000|2022-04-19 01:10:00|1105|1104|1105.9|1104.9|1106.6|1105.6|1105|1104|65
1650330900000|2022-04-19 01:15:00|1106|1105|1103.9|1102.9|1106.2|1105.2|1103.4|1102.4|275
1650331200000|2022-04-19 01:20:00|1104|1103|1104.9|1103.9|1104.9|1103.9|1103.4|1102.4|39
1650331500000|2022-04-19 01:25:00|1105.6|1104.6|1107.8|1106.8|1107.8|1106.8|1105.6|1104.6|26
1650331800000|2022-04-19 01:30:00|1108|1107|1107.2|1106.2|1108.2|1107.2|1106.9|1105.9|116
1650332100000|2022-04-19 01:35:00|1106.9|1105.9|1105.8|1104.8|1107.6|1106.6|1105.7|1104.7|64
1650332400000|2022-04-19 01:40:00|1106.4|1105.4|1103.3|1102.3|1106.4|1105.4|1102.7|1101.7|116
1650332700000|2022-04-19 01:45:00|1103.4|1102.4|1104.6|1103.6|1104.6|1103.6|1102.4|1101.4|164
1650333000000|2022-04-19 01:50:00|1103.8|1102.8|1103.6|1102.6|1104.3|1103.3|1103.3|1102.3|17
1650333300000|2022-04-19 01:55:00|1103.5|1102.5|1102.5|1101.5|1103.5|1102.5|1102.5|1101.5|41
1650333600000|2022-04-19 02:00:00|1102.7|1101.7|1102.1|1101.1|1102.7|1101.7|1101.8|1100.8|25
1650333900000|2022-04-19 02:05:00|1102.6|1101.6|1101.5|1100.5|1102.6|1101.6|1101.5|1100.5|64
1650334200000|2022-04-19 02:10:00|1101.4|1100.4|1101.3|1100.3|1101.7|1100.7|1100.9|1099.9|93
1650334500000|2022-04-19 02:15:00|1102.4|1101.4|1102.5|1101.5|1102.5|1101.5|1102.2|1101.2|9
1650334800000|2022-04-19 02:20:00|1102.9|1101.9|1102.2|1101.2|1102.9|1101.9|1101.9|1100.9|31
1650335100000|2022-04-19 02:25:00|1101.6|1100.6|1100.6|1099.6|1101.6|1100.6|1100.6|1099.6|38
1650335400000|2022-04-19 02:30:00|1100.5|1099.5|1099.7|1098.7|1100.5|1099.5|1099.5|1098.5|111
1650335700000|2022-04-19 02:35:00|1099.6|1098.6|1100.3|1099.3|1100.5|1099.5|1099.6|1098.6|22
1650336000000|2022-04-19 02:40:00|1100.8|1099.8|1100.7|1099.7|1100.8|1099.8|1100.6|1099.6|16
1650336600000|2022-04-19 02:50:00|1102.1|1101.1|1102|1101|1102.4|1101.4|1101.6|1100.6|79
1650336900000|2022-04-19 02:55:00|1101.9|1100.9|1101.9|1100.9|1102|1101|1101.2|1100.2|65
1650337200000|2022-04-19 03:00:00|1102|1101|1102.4|1101.4|1102.4|1101.4|1102|1101|22
1650337500000|2022-04-19 03:05:00|1102.1|1101.1|1102.3|1101.3|1102.3|1101.3|1102.1|1101.1|4
1650337800000|2022-04-19 03:10:00|1102.7|1101.7|1103.3|1102.3|1103.3|1102.3|1102.7|1101.7|7
1650338100000|2022-04-19 03:15:00|1103.1|1102.1|1103.7|1102.7|1103.7|1102.7|1103|1102|17
1650338400000|2022-04-19 03:20:00|1103.8|1102.8|1105.5|1104.5|1105.7|1104.7|1103.8|1102.8|27
1650338700000|2022-04-19 03:25:00|1105.3|1104.3|1105.3|1104.3|1105.8|1104.8|1105|1104|48
1650339000000|2022-04-19 03:30:00|1105.6|1104.6|1105.5|1104.5|1105.6|1104.6|1105.2|1104.2|20
1650339300000|2022-04-19 03:35:00|1105|1104|1105.6|1104.6|1105.6|1104.6|1104.8|1103.8|11
1650339600000|2022-04-19 03:40:00|1105.3|1104.3|1105.8|1104.8|1105.9|1104.9|1105.3|1104.3|12
1650339900000|2022-04-19 03:45:00|1105.5|1104.5|1105.7|1104.7|1105.7|1104.7|1105.1|1104.1|21
1650340200000|2022-04-19 03:50:00|1105.6|1104.6|1104.7|1103.7|1105.6|1104.6|1104.7|1103.7|15
1650340500000|2022-04-19 03:55:00|1104.6|1103.6|1104.8|1103.8|1104.8|1103.8|1104.5|1103.5|6
1650340800000|2022-04-19 04:00:00|1105|1104|1104.4|1103.4|1105|1104|1104.4|1103.4|43
1650341100000|2022-04-19 04:05:00|1104.3|1103.3|1104.3|1103.3|1104.4|1103.4|1104.3|1103.3|3
1650341400000|2022-04-19 04:10:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1
1650341700000|2022-04-19 04:15:00|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|2
1650342000000|2022-04-19 04:20:00|1104.7|1103.7|1104.8|1103.8|1105|1104|1104.7|1103.7|14
1650342300000|2022-04-19 04:25:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.6|1103.6|15
1650342600000|2022-04-19 04:30:00|1104.4|1103.4|1104.8|1103.8|1104.8|1103.8|1104.4|1103.4|5
1650342900000|2022-04-19 04:35:00|1104.9|1103.9|1104.5|1103.5|1104.9|1103.9|1104.5|1103.5|5
1650343200000|2022-04-19 04:40:00|1104.6|1103.6|1104.7|1103.7|1104.9|1103.9|1104.6|1103.6|22
1650343500000|2022-04-19 04:45:00|1104.8|1103.8|1104.5|1103.5|1104.8|1103.8|1104.5|1103.5|13
1650343800000|2022-04-19 04:50:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.7|1103.7|5
1650344100000|2022-04-19 04:55:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1105|1104|11
1650344400000|2022-04-19 05:00:00|1104.8|1103.8|1104.1|1103.1|1105.7|1104.7|1104.1|1103.1|37
1650344700000|2022-04-19 05:05:00|1104.2|1103.2|1103.5|1102.5|1104.2|1103.2|1103.3|1102.3|24
1650345000000|2022-04-19 05:10:00|1103.4|1102.4|1103.1|1102.1|1103.4|1102.4|1102.9|1101.9|13
1650345300000|2022-04-19 05:15:00|1103.3|1102.3|1102.9|1101.9|1103.3|1102.3|1102.7|1101.7|16
1650345600000|2022-04-19 05:20:00|||||||||3
1650345900000|2022-04-19 05:25:00|1103.1|1102.1|1103.2|1102.2|1103.2|1102.2|1103.1|1102.1|13
1650346200000|2022-04-19 05:30:00|1102.5|1101.5|1102.5|1101.5|1102.8|1101.8|1102.4|1101.4|22
1650346500000|2022-04-19 05:35:00|1101.9|1100.9|1102.7|1101.7|1102.7|1101.7|1101.9|1100.9|16
1650346800000|2022-04-19 05:40:00|1102.5|1101.5|1102.2|1101.2|1102.5|1101.5|1102.2|1101.2|25
1650347100000|2022-04-19 05:45:00|1102.4|1101.4|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|3
1650347400000|2022-04-19 05:50:00|1102|1101|1102.1|1101.1|1102.1|1101.1|1101.7|1100.7|41
1650347700000|2022-04-19 05:55:00|1101.8|1100.8|1101.2|1100.2|1101.8|1100.8|1101.2|1100.2|5
1650348000000|2022-04-19 06:00:00|1100.5|1099.5|1100.8|1099.8|1101.4|1100.4|1100.5|1099.5|52
1650348300000|2022-04-19 06:05:00|1101|1100|1101.6|1100.6|1101.8|1100.8|1099.8|1098.8|73
1650348600000|2022-04-19 06:10:00|1101.4|1100.4|1102.9|1101.9|1102.9|1101.9|1101.2|1100.2|153
1650348900000|2022-04-19 06:15:00|1102.7|1101.7|1102.6|1101.6|1103.4|1102.4|1102.4|1101.4|69
1650349200000|2022-04-19 06:20:00|1102.5|1101.5|1103.4|1102.4|1103.9|1102.9|1102.5|1101.5|41
1650349500000|2022-04-19 06:25:00|1103.3|1102.3|1102.5|1101.5|1103.4|1102.4|1102.5|1101.5|23
1650349800000|2022-04-19 06:30:00|1102.4|1101.4|1102.5|1101.5|1102.6|1101.6|1101.9|1100.9|60
1650350100000|2022-04-19 06:35:00|1102.6|1101.6|1102.1|1101.1|1102.6|1101.6|1101.8|1100.8|63
1650350400000|2022-04-19 06:40:00|1102.2|1101.2|1102.5|1101.5|1102.5|1101.5|1102.1|1101.1|90
1650350700000|2022-04-19 06:45:00|1102.4|1101.4|1102.9|1101.9|1103.1|1102.1|1102.4|1101.4|48
1650351000000|2022-04-19 06:50:00|1103|1102|1103.3|1102.3|1103.7|1102.7|1103|1102|55
1650351300000|2022-04-19 06:55:00|1103.6|1102.6|1102.9|1101.9|1103.6|1102.6|1102.6|1101.6|148
1650351600000|2022-04-19 07:00:00|1102.8|1101.8|1103.4|1102.4|1103.4|1102.4|1101.8|1100.8|467
1650351900000|2022-04-19 07:05:00|1103.5|1102.5|1103|1102|1103.9|1102.9|1102.6|1101.6|679
1650352200000|2022-04-19 07:10:00|1102.9|1101.9|1101.7|1100.7|1102.9|1101.9|1101.2|1100.2|498
1650352500000|2022-04-19 07:15:00|1101.6|1100.6|1101.9|1100.9|1102.2|1101.2|1101.1|1100.1|393
1650352800000|2022-04-19 07:20:00|1101.8|1100.8|1101.3|1100.3|1102.3|1101.3|1101|1100|254
1650353100000|2022-04-19 07:25:00|1101.7|1100.7|1102|1101|1102.2|1101.2|1101.4|1100.4|156
1650353400000|2022-04-19 07:30:00|1102.1|1101.1|1100.9|1099.9|1102.3|1101.3|1100.9|1099.9|126
1650353700000|2022-04-19 07:35:00|1100.8|1099.8|1100.2|1099.2|1101|1100|1099.7|1098.7|219
1650354000000|2022-04-19 07:40:00|1100.1|1099.1|1100.3|1099.3|1100.3|1099.3|1099.7|1098.7|106
1650354300000|2022-04-19 07:45:00|1100|1099|1101.2|1100.2|1101.2|1100.2|1100|1099|64
1650354600000|2022-04-19 07:50:00|1101.1|1100.1|1101.7|1100.7|1101.8|1100.8|1101.1|1100.1|101
1650354900000|2022-04-19 07:55:00|1101.9|1100.9|1102.4|1101.4|1103.1|1102.1|1101.9|1100.9|301
1650355200000|2022-04-19 08:00:00|1102.3|1101.3|1102.5|1101.5|1102.8|1101.8|1102.3|1101.3|261
1650355500000|2022-04-19 08:05:00|1102.6|1101.6|1103.3|1102.3|1104.3|1103.3|1102.6|1101.6|802
1650355800000|2022-04-19 08:10:00|1103.2|1102.2|1102.3|1101.3|1103.2|1102.2|1102|1101|276
1650356100000|2022-04-19 08:15:00|1102.2|1101.2|1102.3|1101.3|1102.7|1101.7|1102.1|1101.1|158
1650356400000|2022-04-19 08:20:00|1102.2|1101.2|1102.8|1101.8|1103|1102|1102.2|1101.2|168
1650356700000|2022-04-19 08:25:00|1102.7|1101.7|1102.5|1101.5|1103.2|1102.2|1102.4|1101.4|204
1650357000000|2022-04-19 08:30:00|1102.7|1101.7|1102.5|1101.5|1103.1|1102.1|1102.1|1101.1|108
1650357300000|2022-04-19 08:35:00|1102.6|1101.6|1102.8|1101.8|1103.4|1102.4|1102.3|1101.3|92
1650357600000|2022-04-19 08:40:00|1102.6|1101.6|1102.1|1101.1|1102.9|1101.9|1102|1101|48
1650357900000|2022-04-19 08:45:00|1102|1101|1099.7|1098.7|1102.1|1101.1|1099.2|1098.2|219
1650358200000|2022-04-19 08:50:00|1099.6|1098.6|1099.5|1098.5|1100|1099|1099.3|1098.3|286
1650358500000|2022-04-19 08:55:00|1099.4|1098.4|1099.4|1098.4|1099.6|1098.6|1099|1098|86
1650358800000|2022-04-19 09:00:00|1099.3|1098.3|1098.9|1097.9|1099.3|1098.3|1098.4|1097.4|202
1650359100000|2022-04-19 09:05:00|1098.8|1097.8|1098.8|1097.8|1099|1098|1098.5|1097.5|79
1650359400000|2022-04-19 09:10:00|1098.6|1097.6|1098.4|1097.4|1098.6|1097.6|1098.1|1097.1|70
1650359700000|2022-04-19 09:15:00|1098.5|1097.5|1097.6|1096.6|1098.5|1097.5|1097.6|1096.6|80
1650360000000|2022-04-19 09:20:00|1097.5|1096.5|1096.4|1095.4|1097.9|1096.9|1096.4|1095.4|404
1650360300000|2022-04-19 09:25:00|1096.3|1095.3|1095.5|1094.5|1096.3|1095.3|1095.4|1094.4|238
1650360600000|2022-04-19 09:30:00|1095.3|1094.3|1095|1094|1095.5|1094.5|1094.6|1093.6|126
1650360900000|2022-04-19 09:35:00|1095.1|1094.1|1095.1|1094.1|1095.7|1094.7|1094.4|1093.4|125
1650361200000|2022-04-19 09:40:00|1095.3|1094.3|1095|1094|1095.4|1094.4|1094.8|1093.8|186
1650361500000|2022-04-19 09:45:00|1094.9|1093.9|1094.7|1093.7|1095.1|1094.1|1094.7|1093.7|122
1650361800000|2022-04-19 09:50:00|1094.8|1093.8|1093.7|1092.7|1094.9|1093.9|1093.7|1092.7|77
1650362100000|2022-04-19 09:55:00|1094.1|1093.1|1094.8|1093.8|1094.8|1093.8|1093.8|1092.8|146
1650362400000|2022-04-19 10:00:00|1094.9|1093.9|1094.7|1093.7|1095.4|1094.4|1094.7|1093.7|172
1650362700000|2022-04-19 10:05:00|1094.6|1093.6|1094.3|1093.3|1094.6|1093.6|1094.3|1093.3|83
1650363000000|2022-04-19 10:10:00|1094.4|1093.4|1094.7|1093.7|1094.7|1093.7|1094.1|1093.1|366
1650363300000|2022-04-19 10:15:00|1094.8|1093.8|1094.9|1093.9|1095|1094|1094.7|1093.7|85
1650363600000|2022-04-19 10:20:00|1094.8|1093.8|1095.2|1094.2|1095.2|1094.2|1094.8|1093.8|97
1650363900000|2022-04-19 10:25:00|1095.1|1094.1|1095|1094|1095.2|1094.2|1095|1094|58
1650364200000|2022-04-19 10:30:00|1094.9|1093.9|1094.4|1093.4|1094.9|1093.9|1094.4|1093.4|117
1650364500000|2022-04-19 10:35:00|1094.5|1093.5|1094.7|1093.7|1094.7|1093.7|1094.4|1093.4|90
1650364800000|2022-04-19 10:40:00|1094.6|1093.6|1095.1|1094.1|1095.2|1094.2|1094.2|1093.2|119
1650365100000|2022-04-19 10:45:00|1094.9|1093.9|1094.1|1093.1|1094.9|1093.9|1093.8|1092.8|137
1650365400000|2022-04-19 10:50:00|1094.2|1093.2|1094.6|1093.6|1094.7|1093.7|1094.1|1093.1|95
1650365700000|2022-04-19 10:55:00|1094.7|1093.7|1095|1094|1095|1094|1094.4|1093.4|148
1650366000000|2022-04-19 11:00:00|1094.9|1093.9|1096.4|1095.4|1096.5|1095.5|1094.8|1093.8|951
1650366300000|2022-04-19 11:05:00|1096.5|1095.5|1095.7|1094.7|1096.5|1095.5|1095.3|1094.3|462
1650366600000|2022-04-19 11:10:00|1095.6|1094.6|1095.3|1094.3|1095.6|1094.6|1095.1|1094.1|253
1650366900000|2022-04-19 11:15:00|1095.4|1094.4|1095|1094|1095.7|1094.7|1094.9|1093.9|161
1650367200000|2022-04-19 11:20:00|1094.9|1093.9|1095.1|1094.1|1095.2|1094.2|1094.8|1093.8|130
1650367500000|2022-04-19 11:25:00|1095.2|1094.2|1095.1|1094.1|1095.6|1094.6|1095.1|1094.1|188
1650367800000|2022-04-19 11:30:00|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1094.9|1093.9|42
1650368100000|2022-04-19 11:35:00|1095.1|1094.1|1094.3|1093.3|1095.1|1094.1|1094.1|1093.1|158
1650368400000|2022-04-19 11:40:00|1094.5|1093.5|1094.7|1093.7|1095|1094|1094.4|1093.4|51
1650368700000|2022-04-19 11:45:00|1094.8|1093.8|1094.9|1093.9|1095.2|1094.2|1094.8|1093.8|171
1650369000000|2022-04-19 11:50:00|1095|1094|1095.9|1094.9|1095.9|1094.9|1095|1094|211
1650369300000|2022-04-19 11:55:00|1095.7|1094.7|1095.1|1094.1|1095.9|1094.9|1095.1|1094.1|227
1650369600000|2022-04-19 12:00:00|1095|1094|1094.9|1093.9|1095.2|1094.2|1094.6|1093.6|304
1650369900000|2022-04-19 12:05:00|1094.8|1093.8|1095.6|1094.6|1095.7|1094.7|1094.8|1093.8|237
1650370200000|2022-04-19 12:10:00|1095.5|1094.5|1095.3|1094.3|1095.5|1094.5|1095.2|1094.2|106
1650370500000|2022-04-19 12:15:00|1095.4|1094.4|1095.1|1094.1|1095.4|1094.4|1094.9|1093.9|71
1650370800000|2022-04-19 12:20:00|1095.2|1094.2|1094.1|1093.1|1095.2|1094.2|1093.7|1092.7|458
1650371100000|2022-04-19 12:25:00|1094.2|1093.2|1094.5|1093.5|1094.5|1093.5|1094.1|1093.1|102
1650371400000|2022-04-19 12:30:00|1094.7|1093.7|1094.9|1093.9|1095.1|1094.1|1094.4|1093.4|217
1650371700000|2022-04-19 12:35:00|1095|1094|1094.3|1093.3|1095.1|1094.1|1093.7|1092.7|148
1650372000000|2022-04-19 12:40:00|1094.2|1093.2|1094.1|1093.1|1094.7|1093.7|1094|1093|137
1650372300000|2022-04-19 12:45:00|1094|1093|1093.5|1092.5|1094|1093|1093.2|1092.2|208
1650372600000|2022-04-19 12:50:00|1093.6|1092.6|1093.7|1092.7|1093.9|1092.9|1093.6|1092.6|177
1650372900000|2022-04-19 12:55:00|1093.6|1092.6|1093.3|1092.3|1093.8|1092.8|1093|1092|318
1650373200000|2022-04-19 13:00:00|1093.4|1092.4|1092.5|1091.5|1093.6|1092.6|1092.5|1091.5|361
1650373500000|2022-04-19 13:05:00|1092.4|1091.4|1091.7|1090.7|1092.4|1091.4|1091.1|1090.1|330
1650373800000|2022-04-19 13:10:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.3|1090.3|351
1650374100000|2022-04-19 13:15:00|1091.9|1090.9|1092|1091|1092.3|1091.3|1091.7|1090.7|353
1650374400000|2022-04-19 13:20:00|1091.9|1090.9|1092.5|1091.5|1092.5|1091.5|1091.6|1090.6|270
1650374700000|2022-04-19 13:25:00|1092.6|1091.6|1091.6|1090.6|1092.7|1091.7|1091.5|1090.5|464
1650375000000|2022-04-19 13:30:00|1091.3|1090.8|1090.1|1089.6|1091.7|1091.2|1089.1|1088.6|8330
1650375300000|2022-04-19 13:35:00|1090.3|1089.8|1087.1|1086.6|1090.3|1089.8|1086.7|1086.2|6825
1650375600000|2022-04-19 13:40:00|1087|1086.5|1089.3|1088.8|1090.1|1089.6|1086.9|1086.4|3569
1650375900000|2022-04-19 13:45:00|1089.2|1088.7|1089.7|1089.2|1091|1090.5|1088.6|1088.1|3652
1650376200000|2022-04-19 13:50:00|1089.8|1089.3|1090.2|1089.7|1091|1090.5|1088.8|1088.3|2990
1650376500000|2022-04-19 13:55:00|1090.1|1089.6|1091.3|1090.8|1091.3|1090.8|1090.1|1089.6|2521
1650376800000|2022-04-19 14:00:00|1091.2|1090.7|1091.1|1090.6|1091.4|1090.9|1090.3|1089.8|2030
1650377100000|2022-04-19 14:05:00|1091.2|1090.7|1092.2|1091.7|1092.3|1091.8|1090.6|1090.1|1843
1650377400000|2022-04-19 14:10:00|1092.3|1091.8|1093.2|1092.7|1093.7|1093.2|1092.1|1091.6|1163
1650377700000|2022-04-19 14:15:00|1093.3|1092.8|1093.8|1093.3|1094.4|1093.9|1092.5|1092|1772
1650378000000|2022-04-19 14:20:00|1093.9|1093.4|1094|1093.5|1094.5|1094|1093.5|1093|1078
1650378300000|2022-04-19 14:25:00|1093.9|1093.4|1093.8|1093.3|1094.7|1094.2|1093.7|1093.2|1632
1650378600000|2022-04-19 14:30:00|1093.9|1093.4|1094|1093.5|1094|1093.5|1093.3|1092.8|1630
1650378900000|2022-04-19 14:35:00|1093.9|1093.4|1094.9|1094.4|1095.2|1094.7|1093.8|1093.3|1350
1650379200000|2022-04-19 14:40:00|1094.8|1094.3|1094.6|1094.1|1095.1|1094.6|1094.5|1094|1010
1650379500000|2022-04-19 14:45:00|1094.7|1094.2|1094.8|1094.3|1095.4|1094.9|1094.7|1094.2|697
1650379800000|2022-04-19 14:50:00|1094.7|1094.2|1094.1|1093.6|1095.1|1094.6|1094.1|1093.6|795
1650380100000|2022-04-19 14:55:00|1094|1093.5|1094.3|1093.8|1094.3|1093.8|1093.5|1093|696
1650380400000|2022-04-19 15:00:00|1094.2|1093.7|1094|1093.5|1094.3|1093.8|1093.2|1092.7|544
1650380700000|2022-04-19 15:05:00|1094.1|1093.6|1094.3|1093.8|1094.8|1094.3|1093.9|1093.4|641
1650381000000|2022-04-19 15:10:00|1094.2|1093.7|1094.4|1093.9|1094.5|1094|1093.8|1093.3|676
1650381300000|2022-04-19 15:15:00|1094.2|1093.7|1094.6|1094.1|1095.1|1094.6|1094.2|1093.7|1784
1650381600000|2022-04-19 15:20:00|1094.5|1094|1095.5|1095|1095.5|1095|1094.1|1093.6|1498
1650381900000|2022-04-19 15:25:00|1095.4|1094.9|1094.6|1094.1|1095.5|1095|1094.6|1094.1|842
1650382200000|2022-04-19 15:30:00|1094.7|1094.2|1094.5|1094|1095.3|1094.8|1094.4|1093.9|1340
1650382500000|2022-04-19 15:35:00|1094.6|1094.1|1095.4|1094.9|1095.4|1094.9|1094|1093.5|978
1650382800000|2022-04-19 15:40:00|1095.3|1094.8|1095.3|1094.8|1095.7|1095.2|1094.9|1094.4|366
1650383100000|2022-04-19 15:45:00|1095.4|1094.9|1095.4|1094.9|1095.5|1095|1095.1|1094.6|356
1650383400000|2022-04-19 15:50:00|1095.3|1094.8|1096.1|1095.6|1096.3|1095.8|1095.3|1094.8|833
1650383700000|2022-04-19 15:55:00|1096|1095.5|1095.5|1095|1096|1095.5|1095.5|1095|407
1650384000000|2022-04-19 16:00:00|1095.4|1094.9|1094.8|1094.3|1095.6|1095.1|1094.5|1094|382
1650384300000|2022-04-19 16:05:00|1094.9|1094.4|1095.1|1094.6|1095.2|1094.7|1094.5|1094|860
1650384600000|2022-04-19 16:10:00|1095.2|1094.7|1094.9|1094.4|1095.5|1095|1094.8|1094.3|1066
1650384900000|2022-04-19 16:15:00|1095|1094.5|1094.6|1094.1|1095|1094.5|1094.4|1093.9|568
1650385200000|2022-04-19 16:20:00|1094.7|1094.2|1094.7|1094.2|1095|1094.5|1094.5|1094|412
1650385500000|2022-04-19 16:25:00|1094.8|1094.3|1094.4|1093.9|1094.9|1094.4|1094.1|1093.6|435
1650385800000|2022-04-19 16:30:00|1094.5|1094|1094.5|1094|1094.7|1094.2|1094.1|1093.6|314
1650386100000|2022-04-19 16:35:00|1094.6|1094.1|1093.7|1093.2|1094.7|1094.2|1093.7|1093.2|379
1650386400000|2022-04-19 16:40:00|1093.8|1093.3|1093.9|1093.4|1094.1|1093.6|1093.5|1093|356
1650386700000|2022-04-19 16:45:00|1093.8|1093.3|1093.9|1093.4|1094.1|1093.6|1093.7|1093.2|509
1650387000000|2022-04-19 16:50:00|1094|1093.5|1094.3|1093.8|1094.6|1094.1|1093.8|1093.3|347
1650387300000|2022-04-19 16:55:00|1094.2|1093.7|1094.2|1093.7|1094.5|1094|1093.7|1093.2|515
1650387600000|2022-04-19 17:00:00|1094.3|1093.8|1094.7|1094.2|1094.9|1094.4|1094.1|1093.6|281
1650387900000|2022-04-19 17:05:00|1094.6|1094.1|1094.2|1093.7|1094.8|1094.3|1094.2|1093.7|591
1650388200000|2022-04-19 17:10:00|1094.3|1093.8|1094.5|1094|1094.5|1094|1094|1093.5|297
1650388500000|2022-04-19 17:15:00|1094.6|1094.1|1094.3|1093.8|1094.8|1094.3|1094.3|1093.8|318
1650388800000|2022-04-19 17:20:00|1094.4|1093.9|1094.2|1093.7|1094.5|1094|1094.1|1093.6|184
1650389100000|2022-04-19 17:25:00|1094.1|1093.6|1093.2|1092.7|1094.1|1093.6|1093|1092.5|409
1650389400000|2022-04-19 17:30:00|1093.1|1092.6|1094.1|1093.6|1094.2|1093.7|1093.1|1092.6|485
1650389700000|2022-04-19 17:35:00|1094|1093.5|1094.1|1093.6|1094.2|1093.7|1093.8|1093.3|158
1650390000000|2022-04-19 17:40:00|1094.2|1093.7|1093.9|1093.4|1094.2|1093.7|1093.8|1093.3|310
1650390300000|2022-04-19 17:45:00|1093.8|1093.3|1094.4|1093.9|1094.5|1094|1093.5|1093|293
1650390600000|2022-04-19 17:50:00|1094.5|1094|1095.1|1094.6|1095.2|1094.7|1094.5|1094|350
1650390900000|2022-04-19 17:55:00|1095.2|1094.7|1095|1094.5|1095.3|1094.8|1094.9|1094.4|258
1650391200000|2022-04-19 18:00:00|1094.9|1094.4|1095|1094.5|1095|1094.5|1094.7|1094.2|274
1650391500000|2022-04-19 18:05:00|1094.9|1094.4|1094.3|1093.8|1095.1|1094.6|1094.1|1093.6|302
1650391800000|2022-04-19 18:10:00|1094.4|1093.9|1093.7|1093.2|1094.4|1093.9|1093.1|1092.6|282
1650392100000|2022-04-19 18:15:00|1093.6|1093.1|1092.9|1092.4|1093.6|1093.1|1092.8|1092.3|344
1650392400000|2022-04-19 18:20:00|1092.8|1092.3|1093.5|1093|1093.6|1093.1|1092.6|1092.1|302
1650392700000|2022-04-19 18:25:00|1093.4|1092.9|1093.8|1093.3|1093.8|1093.3|1092.8|1092.3|346
1650393000000|2022-04-19 18:30:00|1093.7|1093.2|1093.3|1092.8|1094|1093.5|1093.1|1092.6|187
1650393300000|2022-04-19 18:35:00|1093.4|1092.9|1094.3|1093.8|1094.3|1093.8|1093.4|1092.9|324
1650393600000|2022-04-19 18:40:00|1094.2|1093.7|1093.9|1093.4|1094.3|1093.8|1093.9|1093.4|240
1650393900000|2022-04-19 18:45:00|1094|1093.5|1093.7|1093.2|1094.2|1093.7|1093.6|1093.1|262
1650394200000|2022-04-19 18:50:00|1093.8|1093.3|1093.5|1093|1094.3|1093.8|1093.4|1092.9|419
1650394500000|2022-04-19 18:55:00|1093.6|1093.1|1093.8|1093.3|1093.8|1093.3|1093.5|1093|327
1650394800000|2022-04-19 19:00:00|1093.9|1093.4|1093.4|1092.9|1094.1|1093.6|1093.4|1092.9|385
1650395100000|2022-04-19 19:05:00|1093.5|1093|1094.1|1093.6|1094.3|1093.8|1093.3|1092.8|407
1650395400000|2022-04-19 19:10:00|1094|1093.5|1095.4|1094.9|1095.4|1094.9|1094|1093.5|657
1650395700000|2022-04-19 19:15:00|1095.3|1094.8|1095.5|1095|1095.8|1095.3|1095.3|1094.8|374
1650396000000|2022-04-19 19:20:00|1095.4|1094.9|1095.9|1095.4|1095.9|1095.4|1095.3|1094.8|521
1650396300000|2022-04-19 19:25:00|1095.8|1095.3|1095|1094.5|1095.9|1095.4|1094.9|1094.4|1069
1650396600000|2022-04-19 19:30:00|1095.3|1094.8|1096.2|1095.7|1096.7|1096.2|1095.3|1094.8|1005
1650396900000|2022-04-19 19:35:00|1096.3|1095.8|1097.1|1096.6|1097.3|1096.8|1096.1|1095.6|479
1650397200000|2022-04-19 19:40:00|1097|1096.5|1096.5|1096|1097|1096.5|1096.3|1095.8|522
1650397500000|2022-04-19 19:45:00|1096.4|1095.9|1096.8|1096.3|1097|1096.5|1096.2|1095.7|619
1650397800000|2022-04-19 19:50:00|1097|1096.5|1097.5|1097|1098.5|1098|1097|1096.5|1627
1650398100000|2022-04-19 19:55:00|1097.4|1096.9|1098.4|1097.9|1098.8|1098.3|1096.4|1095.9|12934
1650398400000|2022-04-19 20:00:00|1098.3|1097.8|1096.4|1095.4|1098.6|1097.8|1096.4|1095.4|1644
1650398700000|2022-04-19 20:05:00|1096.5|1095.5|1096.3|1095.3|1096.5|1095.5|1096.2|1095.2|253
1650399000000|2022-04-19 20:10:00|1096.4|1095.4|1096.3|1095.3|1096.7|1095.7|1096.2|1095.2|268
1650399300000|2022-04-19 20:15:00|1096.5|1095.5|1097.1|1096.1|1097.1|1096.1|1096.3|1095.3|216
1650399600000|2022-04-19 20:20:00|1097|1096|1097.3|1096.3|1097.3|1096.3|1097|1096|24
1650399900000|2022-04-19 20:25:00|1097|1096|1097.1|1096.1|1097.2|1096.2|1097|1096|17
1650400200000|2022-04-19 20:30:00|1097.2|1096.2|1097.3|1096.3|1097.3|1096.3|1097.2|1096.2|5
1650400500000|2022-04-19 20:35:00|1097.2|1096.2|1097.4|1096.4|1097.4|1096.4|1097.2|1096.2|8
1650400800000|2022-04-19 20:40:00|1097.3|1096.3|1097.2|1096.2|1097.4|1096.4|1097.2|1096.2|8
1650401100000|2022-04-19 20:45:00|1097.3|1096.3|1097.4|1096.4|1097.4|1096.4|1097.3|1096.3|13
1650401400000|2022-04-19 20:50:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|4
1650401700000|2022-04-19 20:55:00|1097.5|1096.5|1097.5|1096.5|1097.9|1096.9|1097.3|1096.3|29
1650402900000|2022-04-19 21:15:00|1097.1|1096.1|1096.3|1095.3|1097.1|1096.1|1096.3|1095.3|21
1650405600000|2022-04-19 22:00:00|1096.8|1094.8|1096.8|1094.8|1097.1|1095.1|1096.5|1094.5|0
1650405900000|2022-04-19 22:05:00|1096.7|1094.7|1097.5|1095.5|1097.5|1095.5|1096.7|1094.7|0
1650406200000|2022-04-19 22:10:00|1097.4|1095.4|1097.7|1095.7|1097.7|1095.7|1097.4|1095.4|0
1650406500000|2022-04-19 22:15:00|1097.8|1095.8|1098|1096|1098.2|1096.2|1097.7|1095.7|0
1650406800000|2022-04-19 22:20:00|1098.1|1096.1|1097.9|1095.9|1098.1|1096.1|1097.7|1095.7|0
1650407100000|2022-04-19 22:25:00|1098|1096|1098|1096|1098.1|1096.1|1097.7|1095.7|0
1650407400000|2022-04-19 22:30:00|1098.1|1096.1|1098.5|1096.5|1098.5|1096.5|1098|1096|0
1650407700000|2022-04-19 22:35:00|1098.4|1096.4|1098.8|1096.8|1099|1097|1098.4|1096.4|0
1650408000000|2022-04-19 22:40:00|1098.7|1096.7|1098.5|1096.5|1098.8|1096.8|1098.4|1096.4|0
1650408300000|2022-04-19 22:45:00|1098.4|1096.4|1098.3|1096.3|1098.6|1096.6|1098.3|1096.3|0
1650408600000|2022-04-19 22:50:00|1098.2|1096.2|1098.2|1096.2|1098.4|1096.4|1098.1|1096.1|0
1650408900000|2022-04-19 22:55:00|1098.3|1096.3|1098.1|1096.1|1098.4|1096.4|1097.9|1095.9|0
1650409200000|2022-04-19 23:00:00|1098.2|1096.2|1097.6|1095.6|1098.2|1096.2|1097.4|1095.4|0
1650409500000|2022-04-19 23:05:00|1097.7|1095.7|1097.5|1095.5|1097.7|1095.7|1097.4|1095.4|0
1650409800000|2022-04-19 23:10:00|1097.6|1095.6|1097.5|1095.5|1097.6|1095.6|1097.3|1095.3|0
1650410100000|2022-04-19 23:15:00|1097.4|1095.4|1097.5|1095.5|1097.6|1095.6|1097.4|1095.4|0
1650410400000|2022-04-19 23:20:00|1097.6|1095.6|1097.6|1095.6|1097.9|1095.9|1097.5|1095.5|0
1650410700000|2022-04-19 23:25:00|1097.7|1095.7|1097.1|1095.1|1097.7|1095.7|1097|1095|0
1650411000000|2022-04-19 23:30:00|1097|1095|1096.9|1094.9|1097.3|1095.3|1096.9|1094.9|0
1650411300000|2022-04-19 23:35:00|1096.8|1094.8|1097.3|1095.3|1097.4|1095.4|1096.7|1094.7|0
1650411600000|2022-04-19 23:40:00|1097.4|1095.4|1097.9|1095.9|1097.9|1095.9|1097.4|1095.4|0
1650411900000|2022-04-19 23:45:00|1097.8|1095.8|1097.5|1095.5|1098|1096|1097.5|1095.5|0
1650412200000|2022-04-19 23:50:00|1097.6|1095.6|1097.8|1095.8|1098|1096|1097.5|1095.5|0
1650412500000|2022-04-19 23:55:00|1097.9|1095.9|1098|1096|1098|1096|1097.7|1095.7|0
1650412800000|2022-04-20 00:00:00|1097.9|1095.9|1094.1|1093.1|1099.7|1098.7|1093.5|1092.5|51
1650413100000|2022-04-20 00:05:00|1094|1093|1095|1094|1095.1|1094.1|1094|1093|30
1650413400000|2022-04-20 00:10:00|1095.5|1094.5|1096.1|1095.1|1096.3|1095.3|1095.5|1094.5|25
1650413700000|2022-04-20 00:15:00|1095.9|1094.9|1095.9|1094.9|1096.4|1095.4|1095.8|1094.8|30
1650414000000|2022-04-20 00:20:00|1095.7|1094.7|1096.7|1095.7|1096.8|1095.8|1095.6|1094.6|38
1650414300000|2022-04-20 00:25:00|1096.8|1095.8|1096.9|1095.9|1097.1|1096.1|1096.8|1095.8|19
1650414600000|2022-04-20 00:30:00|1097|1096|1097.1|1096.1|1097.2|1096.2|1097|1096|35
1650414900000|2022-04-20 00:35:00|1096.8|1095.8|1096.6|1095.6|1097.1|1096.1|1096.1|1095.1|60
1650415200000|2022-04-20 00:40:00|1096.9|1095.9|1096.6|1095.6|1097|1096|1096.4|1095.4|31
1650415500000|2022-04-20 00:45:00|1096.5|1095.5|1095.8|1094.8|1096.5|1095.5|1095.8|1094.8|50
1650415800000|2022-04-20 00:50:00|1095.7|1094.7|1096.1|1095.1|1096.4|1095.4|1095.7|1094.7|25
1650416100000|2022-04-20 00:55:00|1096.2|1095.2|1096.3|1095.3|1096.6|1095.6|1096.2|1095.2|32
1650416400000|2022-04-20 01:00:00|1096.4|1095.4|1097.7|1096.7|1098.7|1097.7|1096.4|1095.4|32
1650416700000|2022-04-20 01:05:00|1097.4|1096.4|1096.7|1095.7|1097.7|1096.7|1096.5|1095.5|31
1650417000000|2022-04-20 01:10:00|1096.9|1095.9|1096|1095|1097|1096|1096|1095|31
1650417300000|2022-04-20 01:15:00|1095.9|1094.9|1092.3|1091.3|1095.9|1094.9|1092.1|1091.1|189
1650417600000|2022-04-20 01:20:00|1092|1091|1092.7|1091.7|1093.2|1092.2|1092|1091|51
1650417900000|2022-04-20 01:25:00|1092.8|1091.8|1093.4|1092.4|1093.4|1092.4|1092|1091|56
1650418200000|2022-04-20 01:30:00|1093.6|1092.6|1092.6|1091.6|1094.5|1093.5|1092.4|1091.4|72
1650418500000|2022-04-20 01:35:00|1092.7|1091.7|1094.7|1093.7|1094.9|1093.9|1092.7|1091.7|15
1650418800000|2022-04-20 01:40:00|1093.9|1092.9|1092.8|1091.8|1094|1093|1092.8|1091.8|52
1650419100000|2022-04-20 01:45:00|1092.6|1091.6|1093|1092|1093.2|1092.2|1091.7|1090.7|21
1650419400000|2022-04-20 01:50:00|1093.2|1092.2|1094.5|1093.5|1094.5|1093.5|1093.2|1092.2|26
1650419700000|2022-04-20 01:55:00|1093.7|1092.7|1092.8|1091.8|1093.9|1092.9|1092.7|1091.7|29
1650420000000|2022-04-20 02:00:00|1092.7|1091.7|1091.2|1090.2|1093.4|1092.4|1091.2|1090.2|94
1650420300000|2022-04-20 02:05:00|1091.8|1090.8|1093.4|1092.4|1093.4|1092.4|1091.4|1090.4|26
1650420600000|2022-04-20 02:10:00|1093.5|1092.5|1093.1|1092.1|1094.1|1093.1|1092.9|1091.9|16
1650420900000|2022-04-20 02:15:00|1093.2|1092.2|1093.6|1092.6|1094|1093|1093|1092|26
1650421200000|2022-04-20 02:20:00|1093.2|1092.2|1093.1|1092.1|1093.5|1092.5|1093|1092|14
1650421500000|2022-04-20 02:25:00|1093.2|1092.2|1093.8|1092.8|1094.2|1093.2|1093|1092|26
1650421800000|2022-04-20 02:30:00|1093.6|1092.6|1093.9|1092.9|1094.1|1093.1|1092.7|1091.7|16
1650422100000|2022-04-20 02:35:00|1094|1093|1094.4|1093.4|1094.4|1093.4|1093.5|1092.5|23
1650422400000|2022-04-20 02:40:00|1094.6|1093.6|1094.2|1093.2|1094.8|1093.8|1093.9|1092.9|33
1650422700000|2022-04-20 02:45:00|1094|1093|1094.9|1093.9|1095.1|1094.1|1094|1093|19
1650423000000|2022-04-20 02:50:00|1094.8|1093.8|1094.6|1093.6|1094.9|1093.9|1094.2|1093.2|11
1650423300000|2022-04-20 02:55:00|1094.8|1093.8|1095.9|1094.9|1095.9|1094.9|1094.8|1093.8|48
1650423600000|2022-04-20 03:00:00|1095.6|1094.6|1096.7|1095.7|1097.1|1096.1|1095.6|1094.6|83
1650423900000|2022-04-20 03:05:00|1096.8|1095.8|1097.1|1096.1|1097.2|1096.2|1096.8|1095.8|20
1650424200000|2022-04-20 03:10:00|1097.2|1096.2|1097.2|1096.2|1097.5|1096.5|1096.6|1095.6|38
1650424500000|2022-04-20 03:15:00|1097.4|1096.4|1097.3|1096.3|1097.5|1096.5|1096.9|1095.9|18
1650424800000|2022-04-20 03:20:00|1097.4|1096.4|1097.8|1096.8|1097.9|1096.9|1097.4|1096.4|29
1650425100000|2022-04-20 03:25:00|1097.9|1096.9|1098.3|1097.3|1098.3|1097.3|1097.9|1096.9|37
1650425400000|2022-04-20 03:30:00|1098.4|1097.4|1098.7|1097.7|1098.7|1097.7|1098|1097|37
1650425700000|2022-04-20 03:35:00|1098.8|1097.8|1099.4|1098.4|1099.6|1098.6|1098.7|1097.7|45
1650426000000|2022-04-20 03:40:00|1099.5|1098.5|1099.5|1098.5|1099.6|1098.6|1099.3|1098.3|18
1650426300000|2022-04-20 03:45:00|1099.6|1098.6|1100.3|1099.3|1100.3|1099.3|1099.1|1098.1|26
1650426600000|2022-04-20 03:50:00|1100.4|1099.4|1100.9|1099.9|1101|1100|1100.3|1099.3|12
1650426900000|2022-04-20 03:55:00|1101|1100|1101|1100|1101.1|1100.1|1100.7|1099.7|9
1650427200000|2022-04-20 04:00:00|1101.2|1100.2|1100.8|1099.8|1101.2|1100.2|1100.8|1099.8|12
1650427500000|2022-04-20 04:05:00|1101|1100|1100.9|1099.9|1101.1|1100.1|1100.8|1099.8|10
1650427800000|2022-04-20 04:10:00|1101|1100|1100.6|1099.6|1101.1|1100.1|1100.5|1099.5|6
1650428100000|2022-04-20 04:15:00|1100.4|1099.4|1100.5|1099.5|1100.5|1099.5|1100.4|1099.4|5
1650428400000|2022-04-20 04:20:00|1100.6|1099.6|1101|1100|1101|1100|1100.6|1099.6|6
1650428700000|2022-04-20 04:25:00|1101.1|1100.1|1101.4|1100.4|1101.6|1100.6|1101.1|1100.1|7
1650429000000|2022-04-20 04:30:00|1101.7|1100.7|1101.4|1100.4|1101.7|1100.7|1101.2|1100.2|7
1650429300000|2022-04-20 04:35:00|1101.3|1100.3|1101.5|1100.5|1101.7|1100.7|1101.3|1100.3|7
1650429600000|2022-04-20 04:40:00|1101.4|1100.4|1101.4|1100.4|1101.6|1100.6|1101.3|1100.3|7
1650429900000|2022-04-20 04:45:00|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|3
1650430200000|2022-04-20 04:50:00|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|2
1650430500000|2022-04-20 04:55:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|2
1650430800000|2022-04-20 05:00:00|1101.7|1100.7|1101.1|1100.1|1103|1102|1101.1|1100.1|134
1650431100000|2022-04-20 05:05:00|1101|1100|1100.7|1099.7|1101.7|1100.7|1100.7|1099.7|18
1650431400000|2022-04-20 05:10:00|1100.5|1099.5|1100.1|1099.1|1100.6|1099.6|1100|1099|20
1650431700000|2022-04-20 05:15:00|1100.4|1099.4|1099|1098|1100.4|1099.4|1098.9|1097.9|48
1650432000000|2022-04-20 05:20:00|1098.8|1097.8|1098.3|1097.3|1098.9|1097.9|1098.1|1097.1|19
1650432300000|2022-04-20 05:25:00|1098.2|1097.2|1098.4|1097.4|1098.4|1097.4|1097.7|1096.7|16
1650432600000|2022-04-20 05:30:00|1098.6|1097.6|1098.5|1097.5|1099|1098|1098.5|1097.5|11
1650432900000|2022-04-20 05:35:00|1098.2|1097.2|1099|1098|1099|1098|1098.2|1097.2|16
1650433200000|2022-04-20 05:40:00|1099.1|1098.1|1099.8|1098.8|1099.8|1098.8|1098.8|1097.8|26
1650433500000|2022-04-20 05:45:00|1099.3|1098.3|1098.5|1097.5|1099.3|1098.3|1098.5|1097.5|17
1650433800000|2022-04-20 05:50:00|1098.6|1097.6|1097.1|1096.1|1098.8|1097.8|1097|1096|82
1650434100000|2022-04-20 05:55:00|1097.4|1096.4|1097.3|1096.3|1097.7|1096.7|1097.3|1096.3|15
1650434400000|2022-04-20 06:00:00|1097.4|1096.4|1096.4|1095.4|1098|1097|1096.4|1095.4|185
1650434700000|2022-04-20 06:05:00|1096.5|1095.5|1095.1|1094.1|1096.6|1095.6|1095.1|1094.1|85
1650435000000|2022-04-20 06:10:00|1095.2|1094.2|1095.7|1094.7|1095.8|1094.8|1094.7|1093.7|96
1650435300000|2022-04-20 06:15:00|1095.8|1094.8|1095.4|1094.4|1096|1095|1094.8|1093.8|90
1650435600000|2022-04-20 06:20:00|1095.3|1094.3|1095.4|1094.4|1095.7|1094.7|1095.1|1094.1|77
1650435900000|2022-04-20 06:25:00|1095.3|1094.3|1093.5|1092.5|1095.3|1094.3|1093.4|1092.4|102
1650436200000|2022-04-20 06:30:00|1093.2|1092.2|1094.3|1093.3|1094.3|1093.3|1092.8|1091.8|110
1650436500000|2022-04-20 06:35:00|1094.2|1093.2|1095.2|1094.2|1095.2|1094.2|1094.2|1093.2|45
1650436800000|2022-04-20 06:40:00|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1094.6|1093.6|55
1650437100000|2022-04-20 06:45:00|1095.4|1094.4|1095.7|1094.7|1096.1|1095.1|1095.3|1094.3|104
1650437400000|2022-04-20 06:50:00|1095.8|1094.8|1095.9|1094.9|1096.3|1095.3|1095.2|1094.2|141
1650437700000|2022-04-20 06:55:00|1096|1095|1095.4|1094.4|1096.2|1095.2|1095.1|1094.1|173
1650438000000|2022-04-20 07:00:00|1095.3|1094.3|1095|1094|1095.9|1094.9|1094|1093|590
1650438300000|2022-04-20 07:05:00|1094.9|1093.9|1096.2|1095.2|1096.5|1095.5|1094.8|1093.8|359
1650438600000|2022-04-20 07:10:00|1096.3|1095.3|1095.7|1094.7|1096.4|1095.4|1095.2|1094.2|194
1650438900000|2022-04-20 07:15:00|1095.8|1094.8|1096.2|1095.2|1096.4|1095.4|1095.2|1094.2|101
1650439200000|2022-04-20 07:20:00|1096.3|1095.3|1096.5|1095.5|1096.6|1095.6|1095.7|1094.7|205
1650439500000|2022-04-20 07:25:00|1096.6|1095.6|1096.5|1095.5|1096.8|1095.8|1095.8|1094.8|164
1650439800000|2022-04-20 07:30:00|1096.6|1095.6|1096.6|1095.6|1097.2|1096.2|1096.4|1095.4|126
1650440100000|2022-04-20 07:35:00|1096.7|1095.7|1096.6|1095.6|1096.7|1095.7|1096|1095|132
1650440400000|2022-04-20 07:40:00|1096.7|1095.7|1096.2|1095.2|1096.7|1095.7|1096.2|1095.2|124
1650440700000|2022-04-20 07:45:00|1096.1|1095.1|1095.8|1094.8|1096.1|1095.1|1095.7|1094.7|322
1650441000000|2022-04-20 07:50:00|1095.7|1094.7|1095.8|1094.8|1096.2|1095.2|1095.5|1094.5|317
1650441300000|2022-04-20 07:55:00|1095.7|1094.7|1095.6|1094.6|1095.8|1094.8|1095.2|1094.2|291
1650441600000|2022-04-20 08:00:00|1095.5|1094.5|1094.1|1093.1|1095.6|1094.6|1094|1093|440
1650441900000|2022-04-20 08:05:00|1094.3|1093.3|1094|1093|1094.7|1093.7|1093.9|1092.9|438
1650442200000|2022-04-20 08:10:00|1093.8|1092.8|1094.7|1093.7|1094.7|1093.7|1093.6|1092.6|545
1650442500000|2022-04-20 08:15:00|1094.8|1093.8|1094.9|1093.9|1095.2|1094.2|1094.4|1093.4|174
1650442800000|2022-04-20 08:20:00|1095|1094|1095.3|1094.3|1095.5|1094.5|1094.9|1093.9|137
1650443100000|2022-04-20 08:25:00|1095.4|1094.4|1095.1|1094.1|1095.4|1094.4|1095|1094|273
1650443400000|2022-04-20 08:30:00|1095|1094|1095.5|1094.5|1095.5|1094.5|1094.8|1093.8|185
1650443700000|2022-04-20 08:35:00|1095.7|1094.7|1096.3|1095.3|1096.7|1095.7|1095.7|1094.7|108
1650444000000|2022-04-20 08:40:00|1096.4|1095.4|1096.5|1095.5|1096.6|1095.6|1096|1095|89
1650444300000|2022-04-20 08:45:00|1096.4|1095.4|1095.8|1094.8|1096.4|1095.4|1095.8|1094.8|123
1650444600000|2022-04-20 08:50:00|1095.7|1094.7|1096.5|1095.5|1096.5|1095.5|1095.7|1094.7|138
1650444900000|2022-04-20 08:55:00|1096.4|1095.4|1097.1|1096.1|1097.3|1096.3|1096.4|1095.4|155
1650445200000|2022-04-20 09:00:00|1097|1096|1097.1|1096.1|1097.8|1096.8|1097|1096|172
1650445500000|2022-04-20 09:05:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1096.9|1095.9|218
1650445800000|2022-04-20 09:10:00|1097.3|1096.3|1096.9|1095.9|1097.5|1096.5|1096.9|1095.9|149
1650446100000|2022-04-20 09:15:00|1097|1096|1098|1097|1098|1097|1096.7|1095.7|210
1650446400000|2022-04-20 09:20:00|1098.2|1097.2|1097.9|1096.9|1098.5|1097.5|1097.9|1096.9|104
1650446700000|2022-04-20 09:25:00|1098.1|1097.1|1097.9|1096.9|1098.1|1097.1|1097.6|1096.6|81
1650447000000|2022-04-20 09:30:00|1097.8|1096.8|1098.9|1097.9|1098.9|1097.9|1097.8|1096.8|58
1650447300000|2022-04-20 09:35:00|1099|1098|1099.5|1098.5|1099.9|1098.9|1098.9|1097.9|836
1650447600000|2022-04-20 09:40:00|1099.4|1098.4|1100|1099|1100.1|1099.1|1099.2|1098.2|330
1650447900000|2022-04-20 09:45:00|1099.9|1098.9|1100.1|1099.1|1100.2|1099.2|1099.8|1098.8|220
1650448200000|2022-04-20 09:50:00|1100|1099|1100.3|1099.3|1100.6|1099.6|1099.9|1098.9|285
1650448500000|2022-04-20 09:55:00|1100.2|1099.2|1100|1099|1100.2|1099.2|1099.9|1098.9|186
1650448800000|2022-04-20 10:00:00|1099.9|1098.9|1099.5|1098.5|1100.1|1099.1|1099.3|1098.3|207
1650449100000|2022-04-20 10:05:00|1099.6|1098.6|1099.9|1098.9|1100|1099|1099.5|1098.5|255
1650449400000|2022-04-20 10:10:00|1100|1099|1100.5|1099.5|1100.5|1099.5|1100|1099|208
1650449700000|2022-04-20 10:15:00|1100.6|1099.6|1100.4|1099.4|1100.9|1099.9|1100.4|1099.4|112
1650450000000|2022-04-20 10:20:00|1100.5|1099.5|1099.9|1098.9|1100.5|1099.5|1099.9|1098.9|71
1650450300000|2022-04-20 10:25:00|1100.1|1099.1|1100.7|1099.7|1100.8|1099.8|1100.1|1099.1|54
1650450600000|2022-04-20 10:30:00|1100.8|1099.8|1101|1100|1101.1|1100.1|1100.7|1099.7|187
1650450900000|2022-04-20 10:35:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.1|1100.7|1099.7|89
1650451200000|2022-04-20 10:40:00|1100.8|1099.8|1100.7|1099.7|1100.8|1099.8|1100.6|1099.6|70
1650451500000|2022-04-20 10:45:00|1100.9|1099.9|1100.6|1099.6|1101|1100|1100.6|1099.6|61
1650451800000|2022-04-20 10:50:00|1100.5|1099.5|1101.1|1100.1|1101.1|1100.1|1100.3|1099.3|63
1650452100000|2022-04-20 10:55:00|1101|1100|1100.2|1099.2|1101|1100|1100.1|1099.1|125
1650452400000|2022-04-20 11:00:00|1100.1|1099.1|1100|1099|1100.2|1099.2|1099.5|1098.5|182
1650452700000|2022-04-20 11:05:00|1100.1|1099.1|1099.4|1098.4|1100.1|1099.1|1099.3|1098.3|137
1650453000000|2022-04-20 11:10:00|1099.2|1098.2|1098.9|1097.9|1099.3|1098.3|1098.9|1097.9|195
1650453300000|2022-04-20 11:15:00|1099|1098|1099|1098|1099.2|1098.2|1098.7|1097.7|94
1650453600000|2022-04-20 11:20:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.6|1097.6|114
1650453900000|2022-04-20 11:25:00|1099|1098|1098.9|1097.9|1099|1098|1098.7|1097.7|224
1650454200000|2022-04-20 11:30:00|1098.8|1097.8|1098.7|1097.7|1099.1|1098.1|1098.7|1097.7|243
1650454500000|2022-04-20 11:35:00|1098.8|1097.8|1099.3|1098.3|1099.4|1098.4|1098.8|1097.8|220
1650454800000|2022-04-20 11:40:00|1099.4|1098.4|1099.2|1098.2|1099.5|1098.5|1099.1|1098.1|108
1650455100000|2022-04-20 11:45:00|1099.3|1098.3|1099.9|1098.9|1099.9|1098.9|1099.3|1098.3|109
1650455400000|2022-04-20 11:50:00|1099.8|1098.8|1100.4|1099.4|1101.2|1100.2|1099.8|1098.8|366
1650455700000|2022-04-20 11:55:00|1100.5|1099.5|1101.2|1100.2|1101.6|1100.6|1100.4|1099.4|319
1650456000000|2022-04-20 12:00:00|1101.1|1100.1|1101|1100|1101.7|1100.7|1101|1100|316
1650456300000|2022-04-20 12:05:00|1101.1|1100.1|1100.8|1099.8|1101.1|1100.1|1100.6|1099.6|219
1650456600000|2022-04-20 12:10:00|1100.7|1099.7|1100.3|1099.3|1100.8|1099.8|1100.2|1099.2|197
1650456900000|2022-04-20 12:15:00|1100.2|1099.2|1099.7|1098.7|1100.4|1099.4|1099.6|1098.6|255
1650457200000|2022-04-20 12:20:00|1099.8|1098.8|1099.2|1098.2|1100|1099|1099.1|1098.1|240
1650457500000|2022-04-20 12:25:00|1099.1|1098.1|1100.1|1099.1|1100.2|1099.2|1099|1098|268
1650457800000|2022-04-20 12:30:00|1100.2|1099.2|1099.9|1098.9|1100.3|1099.3|1099.4|1098.4|367
1650458100000|2022-04-20 12:35:00|1100|1099|1100.4|1099.4|1100.6|1099.6|1100|1099|631
1650458400000|2022-04-20 12:40:00|1100.3|1099.3|1099.8|1098.8|1100.5|1099.5|1099.6|1098.6|290
1650458700000|2022-04-20 12:45:00|1099.6|1098.6|1099.1|1098.1|1099.6|1098.6|1098.8|1097.8|282
1650459000000|2022-04-20 12:50:00|1099|1098|1099|1098|1099.2|1098.2|1098.4|1097.4|268
1650459300000|2022-04-20 12:55:00|1098.9|1097.9|1099.8|1098.8|1099.9|1098.9|1098.7|1097.7|305
1650459600000|2022-04-20 13:00:00|1099.9|1098.9|1099.1|1098.1|1100|1099|1099.1|1098.1|203
1650459900000|2022-04-20 13:05:00|1099.2|1098.2|1099|1098|1099.2|1098.2|1098.7|1097.7|118
1650460200000|2022-04-20 13:10:00|1098.9|1097.9|1099.1|1098.1|1099.3|1098.3|1098.9|1097.9|123
1650460500000|2022-04-20 13:15:00|1099.2|1098.2|1099|1098|1099.3|1098.3|1098.6|1097.6|356
1650460800000|2022-04-20 13:20:00|1098.9|1097.9|1099.4|1098.4|1099.5|1098.5|1098.7|1097.7|143
1650461100000|2022-04-20 13:25:00|1099.5|1098.5|1099.3|1098.3|1099.8|1098.8|1098.9|1097.9|211
1650461400000|2022-04-20 13:30:00|1099|1098.5|1094.8|1094.3|1099.4|1098.9|1094.3|1093.8|4671
1650461700000|2022-04-20 13:35:00|1094.6|1094.1|1094.9|1094.4|1095.8|1095.3|1094.3|1093.8|3694
1650462000000|2022-04-20 13:40:00|1094.8|1094.3|1093.7|1093.2|1095.3|1094.8|1093.1|1092.6|3557
1650462300000|2022-04-20 13:45:00|1093.6|1093.1|1093.9|1093.4|1094|1093.5|1092.9|1092.4|1948
1650462600000|2022-04-20 13:50:00|1093.8|1093.3|1092.7|1092.2|1094.1|1093.6|1092.3|1091.8|2151
1650462900000|2022-04-20 13:55:00|1092.6|1092.1|1092.3|1091.8|1093.3|1092.8|1091.9|1091.4|1064
1650463200000|2022-04-20 14:00:00|1091.4|1090.9|1091|1090.5|1092.5|1092|1090.6|1090.1|2133
1650463500000|2022-04-20 14:05:00|1091.1|1090.6|1091.3|1090.8|1091.5|1091|1089.7|1089.2|1164
1650463800000|2022-04-20 14:10:00|1091.4|1090.9|1092|1091.5|1092.5|1092|1091.4|1090.9|1292
1650464100000|2022-04-20 14:15:00|1092.1|1091.6|1092.1|1091.6|1092.7|1092.2|1091.5|1091|1204
1650464400000|2022-04-20 14:20:00|1092.2|1091.7|1090.6|1090.1|1092.7|1092.2|1090.5|1090|1078
1650464700000|2022-04-20 14:25:00|1090.7|1090.2|1091.7|1091.2|1091.8|1091.3|1090.3|1089.8|2173
1650465000000|2022-04-20 14:30:00|1091.8|1091.3|1092|1091.5|1092.5|1092|1091.1|1090.6|1590
1650465300000|2022-04-20 14:35:00|1091.9|1091.4|1092.6|1092.1|1092.7|1092.2|1091.7|1091.2|1015
1650465600000|2022-04-20 14:40:00|1092.7|1092.2|1093.2|1092.7|1093.7|1093.2|1092.7|1092.2|1047
1650465900000|2022-04-20 14:45:00|1093.9|1093.4|1094.3|1093.8|1094.4|1093.9|1093.5|1093|841
1650466200000|2022-04-20 14:50:00|1094.2|1093.7|1094.9|1094.4|1094.9|1094.4|1094.2|1093.7|1129
1650466500000|2022-04-20 14:55:00|1094.8|1094.3|1094.3|1093.8|1095.1|1094.6|1094|1093.5|844
1650466800000|2022-04-20 15:00:00|1094.4|1093.9|1093.2|1092.7|1094.4|1093.9|1093.2|1092.7|1031
1650467100000|2022-04-20 15:05:00|1093.1|1092.6|1092.8|1092.3|1093.6|1093.1|1092.8|1092.3|636
1650467400000|2022-04-20 15:10:00|1092.7|1092.2|1092.1|1091.6|1092.8|1092.3|1091.6|1091.1|760
1650467700000|2022-04-20 15:15:00|1092|1091.5|1091.4|1090.9|1092.2|1091.7|1091.2|1090.7|382
1650468000000|2022-04-20 15:20:00|1091.5|1091|1090.9|1090.4|1091.8|1091.3|1090.9|1090.4|863
1650468300000|2022-04-20 15:25:00|1090.8|1090.3|1091.5|1091|1091.5|1091|1090.7|1090.2|1120
1650468600000|2022-04-20 15:30:00|1091.4|1090.9|1092.1|1091.6|1092.5|1092|1091.3|1090.8|768
1650468900000|2022-04-20 15:35:00|1092.2|1091.7|1092.6|1092.1|1093.1|1092.6|1092.1|1091.6|849
1650469200000|2022-04-20 15:40:00|1092.7|1092.2|1093.1|1092.6|1093.3|1092.8|1092.7|1092.2|485
1650469500000|2022-04-20 15:45:00|1093.2|1092.7|1092.7|1092.2|1093.6|1093.1|1092.4|1091.9|530
1650469800000|2022-04-20 15:50:00|1092.6|1092.1|1092.4|1091.9|1092.9|1092.4|1092|1091.5|749
1650470100000|2022-04-20 15:55:00|1092.5|1092|1092.7|1092.2|1093.1|1092.6|1092.4|1091.9|640
1650470400000|2022-04-20 16:00:00|1092.8|1092.3|1092.7|1092.2|1093|1092.5|1092.5|1092|639
1650470700000|2022-04-20 16:05:00|1092.8|1092.3|1092|1091.5|1093|1092.5|1091.5|1091|457
1650471000000|2022-04-20 16:10:00|1091.9|1091.4|1091.4|1090.9|1092|1091.5|1091.1|1090.6|824
1650471300000|2022-04-20 16:15:00|1091.3|1090.8|1091.5|1091|1091.8|1091.3|1091.2|1090.7|659
1650471600000|2022-04-20 16:20:00|1091.6|1091.1|1090.9|1090.4|1091.7|1091.2|1090.9|1090.4|345
1650471900000|2022-04-20 16:25:00|1091.1|1090.6|1091.1|1090.6|1091.1|1090.6|1090.6|1090.1|928
1650472200000|2022-04-20 16:30:00|1091|1090.5|1092.5|1092|1092.7|1092.2|1090.9|1090.4|512
1650472500000|2022-04-20 16:35:00|1092.4|1091.9|1092.6|1092.1|1093|1092.5|1092.4|1091.9|566
1650472800000|2022-04-20 16:40:00|1092.5|1092|1092.7|1092.2|1093|1092.5|1092.3|1091.8|650
1650473100000|2022-04-20 16:45:00|1092.8|1092.3|1093|1092.5|1093.2|1092.7|1092.8|1092.3|349
1650473400000|2022-04-20 16:50:00|1093.1|1092.6|1093.4|1092.9|1093.8|1093.3|1093.1|1092.6|488
1650473700000|2022-04-20 16:55:00|1093.5|1093|1093.1|1092.6|1093.6|1093.1|1093|1092.5|298
1650474000000|2022-04-20 17:00:00|1093|1092.5|1093.7|1093.2|1093.8|1093.3|1092.9|1092.4|619
1650474300000|2022-04-20 17:05:00|1093.8|1093.3|1092.8|1092.3|1094|1093.5|1092.5|1092|553
1650474600000|2022-04-20 17:10:00|1092.7|1092.2|1093.6|1093.1|1093.9|1093.4|1092.7|1092.2|369
1650474900000|2022-04-20 17:15:00|1093.5|1093|1093.1|1092.6|1094.1|1093.6|1092.8|1092.3|618
1650475200000|2022-04-20 17:20:00|1093|1092.5|1093.6|1093.1|1093.7|1093.2|1092.9|1092.4|420
1650475500000|2022-04-20 17:25:00|1093.7|1093.2|1093.4|1092.9|1093.7|1093.2|1093.1|1092.6|345
1650475800000|2022-04-20 17:30:00|1093.3|1092.8|1093.3|1092.8|1093.6|1093.1|1093.1|1092.6|178
1650476100000|2022-04-20 17:35:00|1093.4|1092.9|1093.6|1093.1|1093.7|1093.2|1093.3|1092.8|403
1650476400000|2022-04-20 17:40:00|1093.5|1093|1094.4|1093.9|1094.6|1094.1|1093.4|1092.9|579
1650476700000|2022-04-20 17:45:00|1094.5|1094|1093.7|1093.2|1094.7|1094.2|1093.7|1093.2|282
1650477000000|2022-04-20 17:50:00|1093.6|1093.1|1093.6|1093.1|1093.7|1093.2|1093.2|1092.7|300
1650477300000|2022-04-20 17:55:00|1093.5|1093|1093.8|1093.3|1093.9|1093.4|1093.2|1092.7|387
1650477600000|2022-04-20 18:00:00|1093.7|1093.2|1093.9|1093.4|1094.5|1094|1093.6|1093.1|354
1650477900000|2022-04-20 18:05:00|1094|1093.5|1093.7|1093.2|1094.1|1093.6|1093.6|1093.1|216
1650478200000|2022-04-20 18:10:00|1093.8|1093.3|1093.3|1092.8|1093.9|1093.4|1093.3|1092.8|243
1650478500000|2022-04-20 18:15:00|1093.2|1092.7|1092.1|1091.6|1093.5|1093|1092.1|1091.6|425
1650478800000|2022-04-20 18:20:00|1092|1091.5|1092|1091.5|1092.3|1091.8|1091.8|1091.3|496
1650479100000|2022-04-20 18:25:00|1092.1|1091.6|1091.4|1090.9|1092.1|1091.6|1091.4|1090.9|340
1650479400000|2022-04-20 18:30:00|1091.3|1090.8|1091.3|1090.8|1091.8|1091.3|1091.2|1090.7|178
1650479700000|2022-04-20 18:35:00|1091.2|1090.7|1090.7|1090.2|1091.2|1090.7|1090.3|1089.8|470
1650480000000|2022-04-20 18:40:00|1090.6|1090.1|1090.5|1090|1090.8|1090.3|1090.4|1089.9|600
1650480300000|2022-04-20 18:45:00|1090.4|1089.9|1090.9|1090.4|1091.1|1090.6|1090.2|1089.7|490
1650480600000|2022-04-20 18:50:00|1090.8|1090.3|1089.6|1089.1|1091|1090.5|1089.5|1089|717
1650480900000|2022-04-20 18:55:00|1089.5|1089|1090.4|1089.9|1090.5|1090|1089.2|1088.7|795
1650481200000|2022-04-20 19:00:00|1090.3|1089.8|1091.3|1090.8|1091.4|1090.9|1090.3|1089.8|1594
1650481500000|2022-04-20 19:05:00|1091.2|1090.7|1091.1|1090.6|1091.3|1090.8|1090.7|1090.2|352
1650481800000|2022-04-20 19:10:00|1091.2|1090.7|1091.9|1091.4|1092.2|1091.7|1090.9|1090.4|666
1650482100000|2022-04-20 19:15:00|1092.1|1091.6|1091.8|1091.3|1092.3|1091.8|1091.6|1091.1|255
1650482400000|2022-04-20 19:20:00|1091.7|1091.2|1092.1|1091.6|1092.5|1092|1091.7|1091.2|1082
1650482700000|2022-04-20 19:25:00|1092.2|1091.7|1092.2|1091.7|1092.8|1092.3|1091.9|1091.4|746
1650483000000|2022-04-20 19:30:00|1092.1|1091.6|1091.6|1091.1|1092.3|1091.8|1091.4|1090.9|401
1650483300000|2022-04-20 19:35:00|1091.7|1091.2|1091.8|1091.3|1092.2|1091.7|1091.2|1090.7|389
1650483600000|2022-04-20 19:40:00|1091.9|1091.4|1092.1|1091.6|1092.2|1091.7|1091.7|1091.2|336
1650483900000|2022-04-20 19:45:00|1092.2|1091.7|1092.7|1092.2|1093.4|1092.9|1092.1|1091.6|1175
1650484200000|2022-04-20 19:50:00|1092.9|1092.4|1091.3|1090.8|1093|1092.5|1091.2|1090.7|1447
1650484500000|2022-04-20 19:55:00|1091.4|1090.9|1092.1|1091.6|1092.1|1091.6|1090.9|1090.4|8902
1650484800000|2022-04-20 20:00:00|1092.2|1091.2|1093.3|1092.3|1093.5|1092.5|1091.9|1090.9|1964
1650485100000|2022-04-20 20:05:00|1093.5|1092.5|1092.9|1091.9|1093.8|1092.8|1092.2|1091.2|304
1650485400000|2022-04-20 20:10:00|1093.1|1092.1|1093.2|1092.2|1093.3|1092.3|1092.3|1091.3|222
1650485700000|2022-04-20 20:15:00|1093.3|1092.3|1092.8|1091.8|1093.3|1092.3|1092.7|1091.7|48
1650486000000|2022-04-20 20:20:00|1092.6|1091.6|1092.3|1091.3|1092.8|1091.8|1092.3|1091.3|24
1650486300000|2022-04-20 20:25:00|1092.5|1091.5|1092.7|1091.7|1093|1092|1092.3|1091.3|11
1650486600000|2022-04-20 20:30:00|1092.9|1091.9|1093.9|1092.9|1094|1093|1092.9|1091.9|52
1650486900000|2022-04-20 20:35:00|1094|1093|1093.8|1092.8|1094|1093|1093.8|1092.8|24
1650487200000|2022-04-20 20:40:00|1093.7|1092.7|1093.9|1092.9|1093.9|1092.9|1093.7|1092.7|10
1650487500000|2022-04-20 20:45:00|1094|1093|1093.5|1092.5|1094|1093|1093.4|1092.4|36
1650487800000|2022-04-20 20:50:00|1093.4|1092.4|1094|1093|1094|1093|1093.3|1092.3|16
1650488100000|2022-04-20 20:55:00|1093.9|1092.9|1094.6|1093.6|1094.6|1093.6|1093.9|1092.9|48
1650488400000|2022-04-20 21:00:00|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|2
1650488700000|2022-04-20 21:05:00|||||||||5
1650489000000|2022-04-20 21:10:00|||||||||3
1650489300000|2022-04-20 21:15:00|||||||||1
1650489600000|2022-04-20 21:20:00|||||||||2
1650489900000|2022-04-20 21:25:00|||||||||1
1650490200000|2022-04-20 21:30:00|||||||||1
1650490500000|2022-04-20 21:35:00|||||||||1
1650490800000|2022-04-20 21:40:00|||||||||1
1650491100000|2022-04-20 21:45:00|1097|1096|1097|1096|1097|1096|1097|1096|1
1650491400000|2022-04-20 21:50:00|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|3
1650491700000|2022-04-20 21:55:00|||||||||9
1650492000000|2022-04-20 22:00:00|1097.2|1095.2|1097.4|1095.4|1097.7|1095.7|1096.9|1094.9|0
1650492300000|2022-04-20 22:05:00|1097.3|1095.3|1097.6|1095.6|1097.8|1095.8|1097.2|1095.2|0
1650492600000|2022-04-20 22:10:00|1097.7|1095.7|1097.2|1095.2|1097.7|1095.7|1097.1|1095.1|0
1650492900000|2022-04-20 22:15:00|1097.3|1095.3|1097.3|1095.3|1097.6|1095.6|1097.3|1095.3|0
1650493200000|2022-04-20 22:20:00|1097.4|1095.4|1097.6|1095.6|1097.7|1095.7|1097.4|1095.4|0
1650493500000|2022-04-20 22:25:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.4|1095.4|0
1650493800000|2022-04-20 22:30:00|1097.5|1095.5|1098.1|1096.1|1098.1|1096.1|1097.5|1095.5|0
1650494100000|2022-04-20 22:35:00|1098|1096|1098.2|1096.2|1098.3|1096.3|1098|1096|0
1650494400000|2022-04-20 22:40:00|1098.3|1096.3|1097.8|1095.8|1098.3|1096.3|1097.7|1095.7|0
1650494700000|2022-04-20 22:45:00|1097.7|1095.7|1097.2|1095.2|1097.8|1095.8|1096.8|1094.8|0
1650495000000|2022-04-20 22:50:00|1097.3|1095.3|1097.3|1095.3|1097.7|1095.7|1097.3|1095.3|0
1650495300000|2022-04-20 22:55:00|1097.2|1095.2|1097.1|1095.1|1097.5|1095.5|1097.1|1095.1|0
1650495600000|2022-04-20 23:00:00|1097.2|1095.2|1097.3|1095.3|1097.3|1095.3|1097.1|1095.1|0
1650495900000|2022-04-20 23:05:00|1097.2|1095.2|1097.2|1095.2|1097.4|1095.4|1097.2|1095.2|0
1650496200000|2022-04-20 23:10:00|1097.3|1095.3|1097|1095|1097.3|1095.3|1097|1095|0
1650496500000|2022-04-20 23:15:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1097|1095|0
1650496800000|2022-04-20 23:20:00|1097.2|1095.2|1097.1|1095.1|1097.2|1095.2|1097|1095|0
1650497100000|2022-04-20 23:25:00|1097.2|1095.2|1097.4|1095.4|1097.4|1095.4|1097.2|1095.2|0
1650497400000|2022-04-20 23:30:00|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.3|1095.3|0
1650497700000|2022-04-20 23:35:00|1097.6|1095.6|1097.6|1095.6|1097.6|1095.6|1097.4|1095.4|0
1650498000000|2022-04-20 23:40:00|1097.7|1095.7|1097.9|1095.9|1098|1096|1097.7|1095.7|0
1650498300000|2022-04-20 23:45:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1097.7|1095.7|0
1650498600000|2022-04-20 23:50:00|1098.2|1096.2|1098|1096|1098.2|1096.2|1097.9|1095.9|0
1650498900000|2022-04-20 23:55:00|1097.9|1095.9|1097.7|1095.7|1098.1|1096.1|1097.6|1095.6|0
1650499200000|2022-04-21 00:00:00|1095.1|1094.1|1094.8|1093.8|1095.3|1094.3|1093.4|1092.4|125
1650499500000|2022-04-21 00:05:00|1094.6|1093.6|1095.1|1094.1|1095.3|1094.3|1094.6|1093.6|85
1650499800000|2022-04-21 00:10:00|1095.2|1094.2|1095.5|1094.5|1095.9|1094.9|1095.2|1094.2|117
1650500100000|2022-04-21 00:15:00|1095.4|1094.4|1095.7|1094.7|1095.8|1094.8|1095.2|1094.2|24
1650500400000|2022-04-21 00:20:00|1095.3|1094.3|1094.8|1093.8|1095.4|1094.4|1094.8|1093.8|13
1650500700000|2022-04-21 00:25:00|1094.7|1093.7|1094.7|1093.7|1094.9|1093.9|1094.7|1093.7|7
1650501000000|2022-04-21 00:30:00|1094.8|1093.8|1094.9|1093.9|1095.1|1094.1|1094.8|1093.8|12
1650501300000|2022-04-21 00:35:00|1094.7|1093.7|1094.1|1093.1|1094.7|1093.7|1094.1|1093.1|8
1650501600000|2022-04-21 00:40:00|1094.3|1093.3|1094.8|1093.8|1094.9|1093.9|1094.3|1093.3|21
1650501900000|2022-04-21 00:45:00|1094.9|1093.9|1093.5|1092.5|1094.9|1093.9|1093.4|1092.4|55
1650502200000|2022-04-21 00:50:00|1093.4|1092.4|1093.9|1092.9|1094.1|1093.1|1093.2|1092.2|32
1650502500000|2022-04-21 00:55:00|1093.8|1092.8|1094.4|1093.4|1094.4|1093.4|1093.6|1092.6|21
1650502800000|2022-04-21 01:00:00|1094.5|1093.5|1093.9|1092.9|1094.5|1093.5|1093.8|1092.8|10
1650503100000|2022-04-21 01:05:00|1093.8|1092.8|1093.5|1092.5|1093.9|1092.9|1093.4|1092.4|31
1650503400000|2022-04-21 01:10:00|1093.6|1092.6|1094|1093|1094.1|1093.1|1093.6|1092.6|18
1650503700000|2022-04-21 01:15:00|1093.8|1092.8|1094.9|1093.9|1094.9|1093.9|1093.5|1092.5|139
1650504000000|2022-04-21 01:20:00|1094.7|1093.7|1092.5|1091.5|1094.7|1093.7|1092.3|1091.3|61
1650504300000|2022-04-21 01:25:00|1092.6|1091.6|1093.4|1092.4|1093.7|1092.7|1092.6|1091.6|42
1650504600000|2022-04-21 01:30:00|1093.7|1092.7|1094.7|1093.7|1094.9|1093.9|1092.8|1091.8|29
1650504900000|2022-04-21 01:35:00|1094.6|1093.6|1095.5|1094.5|1095.5|1094.5|1094.4|1093.4|47
1650505200000|2022-04-21 01:40:00|1095.8|1094.8|1097|1096|1097|1096|1095.8|1094.8|69
1650505500000|2022-04-21 01:45:00|1097.1|1096.1|1097.9|1096.9|1098.1|1097.1|1096.8|1095.8|28
1650505800000|2022-04-21 01:50:00|1097.8|1096.8|1097.8|1096.8|1098.1|1097.1|1097.3|1096.3|60
1650506100000|2022-04-21 01:55:00|1097.6|1096.6|1096.6|1095.6|1097.9|1096.9|1096.6|1095.6|11
1650506400000|2022-04-21 02:00:00|1096.7|1095.7|1097.3|1096.3|1097.5|1096.5|1096.5|1095.5|68
1650506700000|2022-04-21 02:05:00|1096.9|1095.9|1098.1|1097.1|1098.3|1097.3|1096.9|1095.9|15
1650507000000|2022-04-21 02:10:00|1098.3|1097.3|1098.1|1097.1|1098.6|1097.6|1098.1|1097.1|10
1650507300000|2022-04-21 02:15:00|1097.5|1096.5|1097.1|1096.1|1097.5|1096.5|1097.1|1096.1|22
1650507600000|2022-04-21 02:20:00|1097|1096|1096.5|1095.5|1097|1096|1096.3|1095.3|18
1650507900000|2022-04-21 02:25:00|1096.2|1095.2|1096|1095|1096.2|1095.2|1095.7|1094.7|18
1650508200000|2022-04-21 02:30:00|1096.2|1095.2|1096.3|1095.3|1096.4|1095.4|1096|1095|6
1650508500000|2022-04-21 02:35:00|1096|1095|1095.1|1094.1|1096|1095|1095.1|1094.1|31
1650508800000|2022-04-21 02:40:00|1095|1094|1094.8|1093.8|1095|1094|1094.7|1093.7|10
1650509100000|2022-04-21 02:45:00|1094.7|1093.7|1094.4|1093.4|1094.7|1093.7|1093.9|1092.9|31
1650509400000|2022-04-21 02:50:00|1094.2|1093.2|1093.7|1092.7|1094.4|1093.4|1092.9|1091.9|50
1650509700000|2022-04-21 02:55:00|1093.6|1092.6|1093.7|1092.7|1093.8|1092.8|1092.8|1091.8|30
1650510000000|2022-04-21 03:00:00|1093.2|1092.2|1092.6|1091.6|1093.3|1092.3|1092.6|1091.6|8
1650510300000|2022-04-21 03:05:00|1092.8|1091.8|1092.5|1091.5|1092.8|1091.8|1092.5|1091.5|17
1650510600000|2022-04-21 03:10:00|1092.3|1091.3|1091|1090|1092.3|1091.3|1090.9|1089.9|37
1650510900000|2022-04-21 03:15:00|1090.9|1089.9|1090.3|1089.3|1091.4|1090.4|1090.2|1089.2|35
1650511200000|2022-04-21 03:20:00|1090.2|1089.2|1090.1|1089.1|1090.2|1089.2|1089.7|1088.7|42
1650511500000|2022-04-21 03:25:00|1089.9|1088.9|1089.5|1088.5|1089.9|1088.9|1088.9|1087.9|84
1650511800000|2022-04-21 03:30:00|1089.4|1088.4|1089.9|1088.9|1090.1|1089.1|1089.4|1088.4|20
1650512100000|2022-04-21 03:35:00|1089.8|1088.8|1089.3|1088.3|1089.9|1088.9|1089.1|1088.1|24
1650512400000|2022-04-21 03:40:00|1089.2|1088.2|1089.1|1088.1|1089.2|1088.2|1088.8|1087.8|16
1650512700000|2022-04-21 03:45:00|1089.2|1088.2|1089.6|1088.6|1089.6|1088.6|1089.1|1088.1|31
1650513000000|2022-04-21 03:50:00|1089.4|1088.4|1088.6|1087.6|1089.4|1088.4|1088.6|1087.6|17
1650513300000|2022-04-21 03:55:00|1088.5|1087.5|1088.4|1087.4|1088.6|1087.6|1088.3|1087.3|35
1650513600000|2022-04-21 04:00:00|1088.6|1087.6|1089|1088|1089.1|1088.1|1088.5|1087.5|12
1650513900000|2022-04-21 04:05:00|1088.9|1087.9|1089.1|1088.1|1089.2|1088.2|1088.9|1087.9|13
1650514200000|2022-04-21 04:10:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|2
1650514500000|2022-04-21 04:15:00|1089.1|1088.1|1089.7|1088.7|1089.7|1088.7|1089.1|1088.1|8
1650514800000|2022-04-21 04:20:00|1089.5|1088.5|1089.4|1088.4|1089.6|1088.6|1089.4|1088.4|6
1650515100000|2022-04-21 04:25:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.4|1088.4|10
1650515400000|2022-04-21 04:30:00|1089.4|1088.4|1089.7|1088.7|1089.7|1088.7|1089.4|1088.4|15
1650515700000|2022-04-21 04:35:00|1089.8|1088.8|1089.6|1088.6|1089.8|1088.8|1089.6|1088.6|15
1650516000000|2022-04-21 04:40:00|1089.4|1088.4|1089.8|1088.8|1089.8|1088.8|1089.4|1088.4|15
1650516300000|2022-04-21 04:45:00|1089.6|1088.6|1089.3|1088.3|1089.7|1088.7|1089.3|1088.3|22
1650516600000|2022-04-21 04:50:00|1089.4|1088.4|1089.4|1088.4|1089.6|1088.6|1089.4|1088.4|11
1650516900000|2022-04-21 04:55:00|1089.5|1088.5|1088.9|1087.9|1089.6|1088.6|1088.9|1087.9|72
1650517200000|2022-04-21 05:00:00|1088.8|1087.8|1087.5|1086.5|1089.2|1088.2|1087.3|1086.3|76
1650517500000|2022-04-21 05:05:00|1087.3|1086.3|1089.8|1088.8|1090.8|1089.8|1087.1|1086.1|67
1650517800000|2022-04-21 05:10:00|1089.3|1088.3|1091.5|1090.5|1091.5|1090.5|1089|1088|9
1650518100000|2022-04-21 05:15:00|1091.8|1090.8|1093.1|1092.1|1093.2|1092.2|1091.8|1090.8|114
1650518400000|2022-04-21 05:20:00|1093|1092|1092|1091|1093|1092|1091.7|1090.7|22
1650518700000|2022-04-21 05:25:00|1091.9|1090.9|1091|1090|1091.9|1090.9|1090.3|1089.3|37
1650519000000|2022-04-21 05:30:00|1090.8|1089.8|1089.9|1088.9|1090.8|1089.8|1089.9|1088.9|24
1650519300000|2022-04-21 05:35:00|1090.2|1089.2|1090.8|1089.8|1090.8|1089.8|1090.2|1089.2|5
1650519600000|2022-04-21 05:40:00|1091.1|1090.1|1090.7|1089.7|1091.1|1090.1|1090.6|1089.6|5
1650519900000|2022-04-21 05:45:00|1090.4|1089.4|1090.1|1089.1|1090.6|1089.6|1090.1|1089.1|18
1650520200000|2022-04-21 05:50:00|1090.5|1089.5|1090|1089|1091|1090|1090|1089|24
1650520500000|2022-04-21 05:55:00|1089.9|1088.9|1088.9|1087.9|1089.9|1088.9|1088.8|1087.8|31
1650520800000|2022-04-21 06:00:00|1089.2|1088.2|1088.5|1087.5|1089.5|1088.5|1088.4|1087.4|30
1650521100000|2022-04-21 06:05:00|1088.6|1087.6|1088.2|1087.2|1088.7|1087.7|1088.2|1087.2|69
1650521400000|2022-04-21 06:10:00|1088|1087|1087.3|1086.3|1088|1087|1087.2|1086.2|26
1650521700000|2022-04-21 06:15:00|1087.2|1086.2|1087.1|1086.1|1087.2|1086.2|1086|1085|99
1650522000000|2022-04-21 06:20:00|1087.3|1086.3|1087.5|1086.5|1087.8|1086.8|1087.1|1086.1|24
1650522300000|2022-04-21 06:25:00|1087.2|1086.2|1088.5|1087.5|1088.5|1087.5|1086.9|1085.9|121
1650522600000|2022-04-21 06:30:00|1088.7|1087.7|1087.9|1086.9|1089.5|1088.5|1087.9|1086.9|145
1650522900000|2022-04-21 06:35:00|1088.2|1087.2|1088|1087|1088.9|1087.9|1088|1087|66
1650523200000|2022-04-21 06:40:00|1088.5|1087.5|1089|1088|1089.3|1088.3|1088|1087|59
1650523500000|2022-04-21 06:45:00|1089.1|1088.1|1088.9|1087.9|1089.4|1088.4|1088.3|1087.3|73
1650523800000|2022-04-21 06:50:00|1088.8|1087.8|1089.6|1088.6|1089.9|1088.9|1088.7|1087.7|68
1650524100000|2022-04-21 06:55:00|1089.8|1088.8|1090|1089|1090.7|1089.7|1089.8|1088.8|108
1650524400000|2022-04-21 07:00:00|1090.1|1089.1|1089.5|1088.5|1090.2|1089.2|1089|1088|225
1650524700000|2022-04-21 07:05:00|1089.4|1088.4|1090.1|1089.1|1090.1|1089.1|1088.9|1087.9|401
1650525000000|2022-04-21 07:10:00|1090|1089|1089.8|1088.8|1090|1089|1088.7|1087.7|156
1650525300000|2022-04-21 07:15:00|1090|1089|1090|1089|1090.5|1089.5|1089.7|1088.7|85
1650525600000|2022-04-21 07:20:00|1090.1|1089.1|1090.4|1089.4|1090.4|1089.4|1089.3|1088.3|78
1650525900000|2022-04-21 07:25:00|1090.7|1089.7|1090.4|1089.4|1090.7|1089.7|1089.6|1088.6|286
1650526200000|2022-04-21 07:30:00|1090.2|1089.2|1090.7|1089.7|1090.7|1089.7|1089.8|1088.8|210
1650526500000|2022-04-21 07:35:00|1090.8|1089.8|1091|1090|1091.5|1090.5|1090.7|1089.7|108
1650526800000|2022-04-21 07:40:00|1091.4|1090.4|1091.1|1090.1|1091.4|1090.4|1090.7|1089.7|221
1650527100000|2022-04-21 07:45:00|1091|1090|1090.8|1089.8|1091|1090|1090.4|1089.4|160
1650527400000|2022-04-21 07:50:00|1091|1090|1091.3|1090.3|1091.4|1090.4|1090.9|1089.9|122
1650527700000|2022-04-21 07:55:00|1091.2|1090.2|1092.1|1091.1|1092.6|1091.6|1091|1090|202
1650528000000|2022-04-21 08:00:00|1092.2|1091.2|1092.4|1091.4|1092.9|1091.9|1091.8|1090.8|693
1650528300000|2022-04-21 08:05:00|1092.3|1091.3|1092.5|1091.5|1092.6|1091.6|1091.9|1090.9|534
1650528600000|2022-04-21 08:10:00|1092.3|1091.3|1092.6|1091.6|1092.7|1091.7|1092.1|1091.1|317
1650528900000|2022-04-21 08:15:00|1092.7|1091.7|1092.6|1091.6|1093.2|1092.2|1092.6|1091.6|330
1650529200000|2022-04-21 08:20:00|1092.7|1091.7|1091.6|1090.6|1092.7|1091.7|1091.6|1090.6|302
1650529500000|2022-04-21 08:25:00|1091.5|1090.5|1091|1090|1091.6|1090.6|1090.8|1089.8|461
1650529800000|2022-04-21 08:30:00|1090.9|1089.9|1091.1|1090.1|1091.1|1090.1|1090.3|1089.3|345
1650530100000|2022-04-21 08:35:00|1091.2|1090.2|1091.5|1090.5|1091.5|1090.5|1091.1|1090.1|74
1650530400000|2022-04-21 08:40:00|1091.6|1090.6|1091.8|1090.8|1091.9|1090.9|1091.5|1090.5|137
1650530700000|2022-04-21 08:45:00|1091.9|1090.9|1091.8|1090.8|1092|1091|1091.8|1090.8|73
1650531000000|2022-04-21 08:50:00|1091.7|1090.7|1091.9|1090.9|1092.1|1091.1|1091.7|1090.7|133
1650531300000|2022-04-21 08:55:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.5|1090.5|71
1650531600000|2022-04-21 09:00:00|1091.9|1090.9|1091.1|1090.1|1092|1091|1091|1090|189
1650531900000|2022-04-21 09:05:00|1091|1090|1091.7|1090.7|1091.7|1090.7|1091|1090|134
1650532200000|2022-04-21 09:10:00|1091.6|1090.6|1091.5|1090.5|1091.7|1090.7|1091.4|1090.4|69
1650532500000|2022-04-21 09:15:00|1091.6|1090.6|1091.4|1090.4|1091.6|1090.6|1091|1090|137
1650532800000|2022-04-21 09:20:00|1091.3|1090.3|1091.4|1090.4|1091.6|1090.6|1091.2|1090.2|324
1650533100000|2022-04-21 09:25:00|1091.3|1090.3|1091.5|1090.5|1091.6|1090.6|1091.2|1090.2|285
1650533400000|2022-04-21 09:30:00|1091.4|1090.4|1091.4|1090.4|1091.6|1090.6|1091.3|1090.3|129
1650533700000|2022-04-21 09:35:00|1091.3|1090.3|1091.2|1090.2|1091.4|1090.4|1091.1|1090.1|333
1650534000000|2022-04-21 09:40:00|1091.1|1090.1|1091.1|1090.1|1091.4|1090.4|1091.1|1090.1|174
1650534300000|2022-04-21 09:45:00|1091.2|1090.2|1091.5|1090.5|1091.5|1090.5|1091.1|1090.1|208
1650534600000|2022-04-21 09:50:00|1091.4|1090.4|1091.4|1090.4|1091.5|1090.5|1091.2|1090.2|129
1650534900000|2022-04-21 09:55:00|1091.3|1090.3|1091.2|1090.2|1091.5|1090.5|1091.2|1090.2|84
1650535200000|2022-04-21 10:00:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1090.8|1089.8|183
1650535500000|2022-04-21 10:05:00|1091.2|1090.2|1091.7|1090.7|1092.3|1091.3|1090.9|1089.9|571
1650535800000|2022-04-21 10:10:00|1091.6|1090.6|1092|1091|1092|1091|1091.3|1090.3|49
1650536100000|2022-04-21 10:15:00|1091.9|1090.9|1091.5|1090.5|1092|1091|1091.5|1090.5|94
1650536400000|2022-04-21 10:20:00|1091.6|1090.6|1091.8|1090.8|1091.8|1090.8|1091.4|1090.4|133
1650536700000|2022-04-21 10:25:00|1091.7|1090.7|1092|1091|1092|1091|1091.6|1090.6|52
1650537000000|2022-04-21 10:30:00|1091.9|1090.9|1092|1091|1092.2|1091.2|1091.7|1090.7|95
1650537300000|2022-04-21 10:35:00|1091.9|1090.9|1091.8|1090.8|1092.2|1091.2|1091.7|1090.7|97
1650537600000|2022-04-21 10:40:00|1091.9|1090.9|1091.9|1090.9|1092|1091|1091.6|1090.6|90
1650537900000|2022-04-21 10:45:00|1092|1091|1091.9|1090.9|1092.2|1091.2|1091.8|1090.8|79
1650538200000|2022-04-21 10:50:00|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.6|1090.6|106
1650538500000|2022-04-21 10:55:00|1091.7|1090.7|1091.9|1090.9|1091.9|1090.9|1091.6|1090.6|165
1650538800000|2022-04-21 11:00:00|1091.8|1090.8|1091.3|1090.3|1091.9|1090.9|1091.1|1090.1|307
1650539100000|2022-04-21 11:05:00|1091.2|1090.2|1090.9|1089.9|1091.2|1090.2|1090.6|1089.6|134
1650539400000|2022-04-21 11:10:00|1090.8|1089.8|1090.9|1089.9|1090.9|1089.9|1090.7|1089.7|69
1650539700000|2022-04-21 11:15:00|1090.8|1089.8|1091.6|1090.6|1091.7|1090.7|1090.8|1089.8|181
1650540000000|2022-04-21 11:20:00|1091.7|1090.7|1091.8|1090.8|1092.2|1091.2|1091.6|1090.6|153
1650540300000|2022-04-21 11:25:00|1091.9|1090.9|1092.7|1091.7|1092.8|1091.8|1091.8|1090.8|215
1650540600000|2022-04-21 11:30:00|1092.6|1091.6|1093|1092|1093.1|1092.1|1092.5|1091.5|306
1650540900000|2022-04-21 11:35:00|1093.1|1092.1|1092.2|1091.2|1093.1|1092.1|1092.2|1091.2|100
1650541200000|2022-04-21 11:40:00|1092.3|1091.3|1092.2|1091.2|1092.4|1091.4|1092.2|1091.2|46
1650541500000|2022-04-21 11:45:00|1092.1|1091.1|1092.2|1091.2|1092.2|1091.2|1091.9|1090.9|41
1650541800000|2022-04-21 11:50:00|1092.1|1091.1|1092.2|1091.2|1092.3|1091.3|1091.9|1090.9|65
1650542100000|2022-04-21 11:55:00|1092.4|1091.4|1092.2|1091.2|1092.6|1091.6|1092.2|1091.2|97
1650542400000|2022-04-21 12:00:00|1092.1|1091.1|1092.6|1091.6|1092.7|1091.7|1092.1|1091.1|77
1650542700000|2022-04-21 12:05:00|1092.5|1091.5|1092.7|1091.7|1092.8|1091.8|1092.2|1091.2|92
1650543000000|2022-04-21 12:10:00|1092.6|1091.6|1092.4|1091.4|1092.6|1091.6|1092.1|1091.1|117
1650543300000|2022-04-21 12:15:00|1092.5|1091.5|1092.1|1091.1|1092.5|1091.5|1092.1|1091.1|81
1650543600000|2022-04-21 12:20:00|1092|1091|1091.9|1090.9|1092.2|1091.2|1091.8|1090.8|130
1650543900000|2022-04-21 12:25:00|1091.8|1090.8|1091.5|1090.5|1092|1091|1091.5|1090.5|201
1650544200000|2022-04-21 12:30:00|1091.6|1090.6|1091.2|1090.2|1092|1091|1090.9|1089.9|199
1650544500000|2022-04-21 12:35:00|1091.1|1090.1|1091.9|1090.9|1091.9|1090.9|1091.1|1090.1|134
1650544800000|2022-04-21 12:40:00|1092|1091|1092|1091|1092.2|1091.2|1091.7|1090.7|99
1650545100000|2022-04-21 12:45:00|1092.1|1091.1|1091.8|1090.8|1092.1|1091.1|1091.8|1090.8|93
1650545400000|2022-04-21 12:50:00|1091.7|1090.7|1091.9|1090.9|1092.3|1091.3|1091.7|1090.7|196
1650545700000|2022-04-21 12:55:00|1092|1091|1091.9|1090.9|1092.3|1091.3|1091.8|1090.8|367
1650546000000|2022-04-21 13:00:00|1092|1091|1091.9|1090.9|1092.2|1091.2|1091.8|1090.8|177
1650546300000|2022-04-21 13:05:00|1092|1091|1092.2|1091.2|1092.2|1091.2|1091.9|1090.9|191
1650546600000|2022-04-21 13:10:00|1092.3|1091.3|1092.1|1091.1|1092.6|1091.6|1092|1091|526
1650546900000|2022-04-21 13:15:00|1092.2|1091.2|1092|1091|1092.4|1091.4|1092|1091|195
1650547200000|2022-04-21 13:20:00|1091.9|1090.9|1091.8|1090.8|1092|1091|1091.6|1090.6|258
1650547500000|2022-04-21 13:25:00|1091.9|1090.9|1091.7|1090.7|1091.9|1090.9|1090.9|1089.9|1882
1650547800000|2022-04-21 13:30:00|1091.5|1091|1091.5|1091|1093.7|1093.2|1091.2|1090.7|3066
1650548100000|2022-04-21 13:35:00|1091.6|1091.1|1088.6|1088.1|1092.9|1092.4|1088.6|1088.1|4068
1650548400000|2022-04-21 13:40:00|1088.7|1088.2|1089|1088.5|1089.6|1089.1|1088.4|1087.9|1831
1650548700000|2022-04-21 13:45:00|1089.1|1088.6|1088.5|1088|1089.1|1088.6|1087.6|1087.1|1546
1650549000000|2022-04-21 13:50:00|1088.6|1088.1|1088.1|1087.6|1089.9|1089.4|1088.1|1087.6|1423
1650549300000|2022-04-21 13:55:00|1088|1087.5|1086.2|1085.7|1088.7|1088.2|1086.2|1085.7|1228
1650549600000|2022-04-21 14:00:00|1086.4|1085.9|1085.8|1085.3|1086.8|1086.3|1085.3|1084.8|1545
1650549900000|2022-04-21 14:05:00|1085.7|1085.2|1084.1|1083.6|1085.7|1085.2|1083.9|1083.4|1319
1650550200000|2022-04-21 14:10:00|1084|1083.5|1083.6|1083.1|1084.1|1083.6|1083.2|1082.7|1177
1650550500000|2022-04-21 14:15:00|1083.5|1083|1083.9|1083.4|1085|1084.5|1083.4|1082.9|1323
1650550800000|2022-04-21 14:20:00|1083.8|1083.3|1083.6|1083.1|1084.2|1083.7|1082.8|1082.3|1044
1650551100000|2022-04-21 14:25:00|1083.5|1083|1084.5|1084|1084.6|1084.1|1082.9|1082.4|1341
1650551400000|2022-04-21 14:30:00|1084.6|1084.1|1085|1084.5|1085.1|1084.6|1084.3|1083.8|915
1650551700000|2022-04-21 14:35:00|1085.2|1084.7|1083.9|1083.4|1085.4|1084.9|1083.8|1083.3|2400
1650552000000|2022-04-21 14:40:00|1083.8|1083.3|1083.1|1082.6|1083.8|1083.3|1082.6|1082.1|1916
1650552300000|2022-04-21 14:45:00|1083.2|1082.7|1082.3|1081.8|1083.2|1082.7|1082.1|1081.6|1197
1650552600000|2022-04-21 14:50:00|1082.2|1081.7|1082.4|1081.9|1083.1|1082.6|1082.1|1081.6|1022
1650552900000|2022-04-21 14:55:00|1082.3|1081.8|1082.8|1082.3|1082.9|1082.4|1082|1081.5|1932
1650553200000|2022-04-21 15:00:00|1082.7|1082.2|1082.4|1081.9|1082.7|1082.2|1081.7|1081.2|1639
1650553500000|2022-04-21 15:05:00|1082.5|1082|1081.7|1081.2|1082.6|1082.1|1081.1|1080.6|2222
1650553800000|2022-04-21 15:10:00|1081.6|1081.1|1082.1|1081.6|1082.6|1082.1|1081.4|1080.9|1380
1650554100000|2022-04-21 15:15:00|1081.9|1081.4|1081.8|1081.3|1082.2|1081.7|1081.4|1080.9|919
1650554400000|2022-04-21 15:20:00|1081.9|1081.4|1081.3|1080.8|1081.9|1081.4|1080.5|1080|1460
1650554700000|2022-04-21 15:25:00|1081.4|1080.9|1080.8|1080.3|1081.9|1081.4|1080.8|1080.3|1070
1650555000000|2022-04-21 15:30:00|1080.9|1080.4|1080|1079.5|1081|1080.5|1079.5|1079|1488
1650555300000|2022-04-21 15:35:00|1079.9|1079.4|1079|1078.5|1080.2|1079.7|1078.8|1078.3|1277
1650555600000|2022-04-21 15:40:00|1078.9|1078.4|1077.7|1077.2|1079.2|1078.7|1077.7|1077.2|913
1650555900000|2022-04-21 15:45:00|1077.6|1077.1|1077.5|1077|1077.8|1077.3|1076.9|1076.4|1116
1650556200000|2022-04-21 15:50:00|1077.4|1076.9|1077.1|1076.6|1077.7|1077.2|1077|1076.5|563
1650556500000|2022-04-21 15:55:00|1077|1076.5|1076.4|1075.9|1077|1076.5|1076.1|1075.6|679
1650556800000|2022-04-21 16:00:00|1076.3|1075.8|1075.7|1075.2|1076.9|1076.4|1075.5|1075|810
1650557100000|2022-04-21 16:05:00|1075.6|1075.1|1075|1074.5|1076.5|1076|1074.8|1074.3|1672
1650557400000|2022-04-21 16:10:00|1074.8|1074.3|1074.6|1074.1|1075.3|1074.8|1074.1|1073.6|1585
1650557700000|2022-04-21 16:15:00|1074.7|1074.2|1075|1074.5|1075.2|1074.7|1074.3|1073.8|584
1650558000000|2022-04-21 16:20:00|1074.9|1074.4|1073.8|1073.3|1075.3|1074.8|1073.8|1073.3|664
1650558300000|2022-04-21 16:25:00|1073.7|1073.2|1074.2|1073.7|1074.8|1074.3|1073.6|1073.1|463
1650558600000|2022-04-21 16:30:00|1074.3|1073.8|1075|1074.5|1075.1|1074.6|1073.9|1073.4|509
1650558900000|2022-04-21 16:35:00|1074.9|1074.4|1074.4|1073.9|1075.3|1074.8|1074|1073.5|406
1650559200000|2022-04-21 16:40:00|1074.5|1074|1074.9|1074.4|1075.2|1074.7|1074.5|1074|416
1650559500000|2022-04-21 16:45:00|1074.8|1074.3|1074.2|1073.7|1074.9|1074.4|1073.7|1073.2|756
1650559800000|2022-04-21 16:50:00|1074.1|1073.6|1072.9|1072.4|1074.1|1073.6|1072.8|1072.3|461
1650560100000|2022-04-21 16:55:00|1072.8|1072.3|1072.8|1072.3|1073.5|1073|1072.7|1072.2|224
1650560400000|2022-04-21 17:00:00|1073|1072.5|1072.3|1071.8|1073.2|1072.7|1072|1071.5|483
1650560700000|2022-04-21 17:05:00|1072.4|1071.9|1073|1072.5|1073|1072.5|1072.2|1071.7|249
1650561000000|2022-04-21 17:10:00|1073.1|1072.6|1073.4|1072.9|1073.4|1072.9|1072.5|1072|163
1650561300000|2022-04-21 17:15:00|1073.3|1072.8|1071.9|1071.4|1073.5|1073|1071.6|1071.1|671
1650561600000|2022-04-21 17:20:00|1072|1071.5|1074|1073.5|1075.4|1074.9|1072|1071.5|501
1650561900000|2022-04-21 17:25:00|1074.1|1073.6|1075.2|1074.7|1075.2|1074.7|1073.2|1072.7|370
1650562200000|2022-04-21 17:30:00|1075|1074.5|1074.2|1073.7|1075.5|1075|1074|1073.5|462
1650562500000|2022-04-21 17:35:00|1074.1|1073.6|1073.5|1073|1074.1|1073.6|1072.9|1072.4|768
1650562800000|2022-04-21 17:40:00|1073.3|1072.8|1073.5|1073|1074|1073.5|1072.8|1072.3|569
1650563100000|2022-04-21 17:45:00|1073.4|1072.9|1073.8|1073.3|1074.7|1074.2|1072.8|1072.3|375
1650563400000|2022-04-21 17:50:00|1073.9|1073.4|1073.2|1072.7|1074|1073.5|1073.1|1072.6|338
1650563700000|2022-04-21 17:55:00|1073.3|1072.8|1072.4|1071.9|1073.5|1073|1072.2|1071.7|459
1650564000000|2022-04-21 18:00:00|1072.3|1071.8|1071|1070.5|1072.3|1071.8|1070.8|1070.3|783
1650564300000|2022-04-21 18:05:00|1070.8|1070.3|1071.2|1070.7|1071.8|1071.3|1070.8|1070.3|545
1650564600000|2022-04-21 18:10:00|1071.1|1070.6|1070.9|1070.4|1071.6|1071.1|1070.9|1070.4|326
1650564900000|2022-04-21 18:15:00|1070.8|1070.3|1071.6|1071.1|1071.8|1071.3|1070.6|1070.1|423
1650565200000|2022-04-21 18:20:00|1071.7|1071.2|1071.4|1070.9|1072.3|1071.8|1071.3|1070.8|305
1650565500000|2022-04-21 18:25:00|1071.5|1071|1071.8|1071.3|1072.3|1071.8|1071.5|1071|320
1650565800000|2022-04-21 18:30:00|1071.6|1071.1|1073.2|1072.7|1073.3|1072.8|1071.3|1070.8|783
1650566100000|2022-04-21 18:35:00|1073.1|1072.6|1072.2|1071.7|1073.9|1073.4|1072|1071.5|525
1650566400000|2022-04-21 18:40:00|1072.3|1071.8|1071.1|1070.6|1072.4|1071.9|1071|1070.5|545
1650566700000|2022-04-21 18:45:00|1071|1070.5|1070.4|1069.9|1071.1|1070.6|1070.1|1069.6|1348
1650567000000|2022-04-21 18:50:00|1070.3|1069.8|1070.5|1070|1070.7|1070.2|1070.1|1069.6|511
1650567300000|2022-04-21 18:55:00|1070.4|1069.9|1070.1|1069.6|1070.5|1070|1069.6|1069.1|824
1650567600000|2022-04-21 19:00:00|1070|1069.5|1069.1|1068.6|1070|1069.5|1069|1068.5|571
1650567900000|2022-04-21 19:05:00|1069.2|1068.7|1069.1|1068.6|1070.2|1069.7|1068.9|1068.4|949
1650568200000|2022-04-21 19:10:00|1069|1068.5|1069.1|1068.6|1069.2|1068.7|1068.3|1067.8|746
1650568500000|2022-04-21 19:15:00|1069.2|1068.7|1069.3|1068.8|1069.8|1069.3|1068.9|1068.4|923
1650568800000|2022-04-21 19:20:00|1069.2|1068.7|1070.2|1069.7|1070.2|1069.7|1068.8|1068.3|841
1650569100000|2022-04-21 19:25:00|1070.1|1069.6|1070.9|1070.4|1071.3|1070.8|1069.2|1068.7|1422
1650569400000|2022-04-21 19:30:00|1070.8|1070.3|1069.5|1069|1071.3|1070.8|1069.5|1069|993
1650569700000|2022-04-21 19:35:00|1069.4|1068.9|1069.1|1068.6|1069.5|1069|1068.4|1067.9|843
1650570000000|2022-04-21 19:40:00|1069.3|1068.8|1069.8|1069.3|1070|1069.5|1069.1|1068.6|732
1650570300000|2022-04-21 19:45:00|1069.9|1069.4|1068.2|1067.7|1069.9|1069.4|1068.1|1067.6|1139
1650570600000|2022-04-21 19:50:00|1068.1|1067.6|1070.1|1069.6|1070.5|1070|1068.1|1067.6|2325
1650570900000|2022-04-21 19:55:00|1070|1069.5|1071.1|1070.6|1071.2|1070.7|1069.4|1068.9|11690
1650571200000|2022-04-21 20:00:00|1071|1070.1|1070|1069|1071.1|1070.1|1069.6|1068.6|1349
1650571500000|2022-04-21 20:05:00|1069.8|1068.8|1069.9|1068.9|1070.2|1069.2|1069.7|1068.7|321
1650571800000|2022-04-21 20:10:00|1069.8|1068.8|1070.4|1069.4|1070.5|1069.5|1069.5|1068.5|212
1650572100000|2022-04-21 20:15:00|1070.6|1069.6|1070|1069|1071.1|1070.1|1069.6|1068.6|109
1650572400000|2022-04-21 20:20:00|1069.8|1068.8|1069.8|1068.8|1070.1|1069.1|1069.2|1068.2|66
1650572700000|2022-04-21 20:25:00|1069.9|1068.9|1070|1069|1070.1|1069.1|1069.9|1068.9|32
1650573000000|2022-04-21 20:30:00|1070.1|1069.1|1070.5|1069.5|1070.6|1069.6|1070.1|1069.1|29
1650573300000|2022-04-21 20:35:00|1070.6|1069.6|1070.2|1069.2|1070.6|1069.6|1070.2|1069.2|3
1650573900000|2022-04-21 20:45:00|1070.1|1069.1|1070|1069|1070.3|1069.3|1069.9|1068.9|9
1650574500000|2022-04-21 20:55:00|1070.1|1069.1|1070.2|1069.2|1070.3|1069.3|1070|1069|16
1650578400000|2022-04-21 22:00:00|1070.7|1068.7|1070.1|1068.1|1071.2|1069.2|1069.9|1067.9|0
1650578700000|2022-04-21 22:05:00|1070.2|1068.2|1070.6|1068.6|1070.8|1068.8|1070.1|1068.1|0
1650579000000|2022-04-21 22:10:00|1070.7|1068.7|1070.5|1068.5|1070.7|1068.7|1070.1|1068.1|0
1650579300000|2022-04-21 22:15:00|1069.7|1067.7|1069.9|1067.9|1070|1068|1069.6|1067.6|0
1650579600000|2022-04-21 22:20:00|1070|1068|1070.4|1068.4|1070.6|1068.6|1069.9|1067.9|0
1650579900000|2022-04-21 22:25:00|1070.3|1068.3|1070.2|1068.2|1070.4|1068.4|1070|1068|0
1650580200000|2022-04-21 22:30:00|1071.1|1069.1|1071.7|1069.7|1071.8|1069.8|1071.1|1069.1|0
1650580500000|2022-04-21 22:35:00|1071.8|1069.8|1071.5|1069.5|1071.8|1069.8|1071.4|1069.4|0
1650580800000|2022-04-21 22:40:00|1071.4|1069.4|1071.4|1069.4|1071.6|1069.6|1071.3|1069.3|0
1650581100000|2022-04-21 22:45:00|1071.5|1069.5|1071.1|1069.1|1071.6|1069.6|1071.1|1069.1|0
1650581400000|2022-04-21 22:50:00|1071|1069|1070.8|1068.8|1071.1|1069.1|1070.7|1068.7|0
1650581700000|2022-04-21 22:55:00|1070.9|1068.9|1070.9|1068.9|1070.9|1068.9|1070.7|1068.7|0
1650582000000|2022-04-21 23:00:00|1070.8|1068.8|1070.6|1068.6|1071.4|1069.4|1070.6|1068.6|0
1650582300000|2022-04-21 23:05:00|1070.5|1068.5|1070.2|1068.2|1070.5|1068.5|1069.9|1067.9|0
1650582600000|2022-04-21 23:10:00|1070.3|1068.3|1070.3|1068.3|1070.6|1068.6|1070.2|1068.2|0
1650582900000|2022-04-21 23:15:00|1069.6|1067.6|1069.8|1067.8|1069.9|1067.9|1069.6|1067.6|0
1650583200000|2022-04-21 23:20:00|1069.7|1067.7|1069.9|1067.9|1069.9|1067.9|1069.6|1067.6|0
1650583500000|2022-04-21 23:25:00|1069.8|1067.8|1069.7|1067.7|1069.8|1067.8|1069.5|1067.5|0
1650583800000|2022-04-21 23:30:00|1070.6|1068.6|1070.5|1068.5|1070.7|1068.7|1070.4|1068.4|0
1650584100000|2022-04-21 23:35:00|1070.6|1068.6|1069.7|1067.7|1070.7|1068.7|1069.7|1067.7|0
1650584400000|2022-04-21 23:40:00|1069.8|1067.8|1070.8|1068.8|1070.8|1068.8|1069.8|1067.8|0
1650584700000|2022-04-21 23:45:00|1070.7|1068.7|1069.6|1067.6|1071.1|1069.1|1069.4|1067.4|0
1650585000000|2022-04-21 23:50:00|1069.7|1067.7|1069.7|1067.7|1070.5|1068.5|1069.6|1067.6|0
1650585300000|2022-04-21 23:55:00|1069.6|1067.6|1068.8|1066.8|1069.7|1067.7|1068.5|1066.5|0
1650585600000|2022-04-22 00:00:00|1068.9|1066.9|1068.4|1067.4|1068.9|1067.5|1065.6|1064.6|62
1650585900000|2022-04-22 00:05:00|1068.6|1067.6|1069.1|1068.1|1069.6|1068.6|1067.8|1066.8|145
1650586200000|2022-04-22 00:10:00|1068.9|1067.9|1067.6|1066.6|1068.9|1067.9|1067.6|1066.6|61
1650586500000|2022-04-22 00:15:00|1068.6|1067.6|1067.5|1066.5|1068.7|1067.7|1067.5|1066.5|21
1650586800000|2022-04-22 00:20:00|1067.4|1066.4|1067.9|1066.9|1068|1067|1067.4|1066.4|23
1650587100000|2022-04-22 00:25:00|1067.6|1066.6|1067.5|1066.5|1067.8|1066.8|1067.2|1066.2|34
1650587400000|2022-04-22 00:30:00|1067.2|1066.2|1067.9|1066.9|1067.9|1066.9|1067|1066|26
1650587700000|2022-04-22 00:35:00|1068.1|1067.1|1066.2|1065.2|1068.1|1067.1|1066.1|1065.1|97
1650588000000|2022-04-22 00:40:00|1066.6|1065.6|1066|1065|1066.7|1065.7|1063.7|1062.7|274
1650588300000|2022-04-22 00:45:00|1065.5|1064.5|1064|1063|1065.7|1064.7|1063.1|1062.1|139
1650588600000|2022-04-22 00:50:00|1063.9|1062.9|1063.9|1062.9|1064.2|1063.2|1063.4|1062.4|28
1650588900000|2022-04-22 00:55:00|1064.3|1063.3|1064.6|1063.6|1064.9|1063.9|1064.2|1063.2|12
1650589200000|2022-04-22 01:00:00|1065.5|1064.5|1064.9|1063.9|1065.6|1064.6|1064.9|1063.9|13
1650589500000|2022-04-22 01:05:00|1064.7|1063.7|1065.6|1064.6|1065.6|1064.6|1064.6|1063.6|22
1650589800000|2022-04-22 01:10:00|1065.8|1064.8|1065.6|1064.6|1065.8|1064.8|1065.5|1064.5|22
1650590100000|2022-04-22 01:15:00|1065.8|1064.8|1066.7|1065.7|1066.9|1065.9|1065|1064|42
1650590400000|2022-04-22 01:20:00|1067.8|1066.8|1068|1067|1068.1|1067.1|1067.1|1066.1|29
1650590700000|2022-04-22 01:25:00|1068.1|1067.1|1067.3|1066.3|1068.1|1067.1|1066.8|1065.8|28
1650591000000|2022-04-22 01:30:00|1067.1|1066.1|1069.6|1068.6|1069.8|1068.8|1066.5|1065.5|74
1650591300000|2022-04-22 01:35:00|1069.5|1068.5|1070|1069|1071.8|1070.8|1069.5|1068.5|228
1650591600000|2022-04-22 01:40:00|1069.5|1068.5|1069|1068|1070.1|1069.1|1068.8|1067.8|90
1650591900000|2022-04-22 01:45:00|1069.1|1068.1|1070.3|1069.3|1070.5|1069.5|1067.1|1066.1|169
1650592200000|2022-04-22 01:50:00|1070.2|1069.2|1073.6|1072.6|1073.6|1072.6|1069.7|1068.7|146
1650592500000|2022-04-22 01:55:00|1073.4|1072.4|1071.7|1070.7|1073.8|1072.8|1071.5|1070.5|108
1650592800000|2022-04-22 02:00:00|1072.2|1071.2|1073.1|1072.1|1073.1|1072.1|1071.4|1070.4|48
1650593100000|2022-04-22 02:05:00|1072.9|1071.9|1073.7|1072.7|1074.2|1073.2|1072.9|1071.9|47
1650593400000|2022-04-22 02:10:00|1073.8|1072.8|1074.2|1073.2|1074.2|1073.2|1072.6|1071.6|53
1650593700000|2022-04-22 02:15:00|1074.3|1073.3|1074.8|1073.8|1074.9|1073.9|1073.7|1072.7|36
1650594000000|2022-04-22 02:20:00|1074.7|1073.7|1074|1073|1074.9|1073.9|1073.7|1072.7|25
1650594300000|2022-04-22 02:25:00|1073.5|1072.5|1073.4|1072.4|1074.1|1073.1|1072.8|1071.8|38
1650594600000|2022-04-22 02:30:00|1073|1072|1073.2|1072.2|1073.2|1072.2|1072.4|1071.4|11
1650594900000|2022-04-22 02:35:00|1072.7|1071.7|1073.4|1072.4|1073.8|1072.8|1072.7|1071.7|21
1650595200000|2022-04-22 02:40:00|1073.2|1072.2|1073.4|1072.4|1073.4|1072.4|1072.5|1071.5|11
1650595500000|2022-04-22 02:45:00|1073.2|1072.2|1072.7|1071.7|1073.7|1072.7|1072.3|1071.3|14
1650595800000|2022-04-22 02:50:00|1072.6|1071.6|1072.3|1071.3|1072.6|1071.6|1072|1071|9
1650596100000|2022-04-22 02:55:00|1072.1|1071.1|1071.8|1070.8|1072.1|1071.1|1071.6|1070.6|13
1650596400000|2022-04-22 03:00:00|1071.7|1070.7|1071.1|1070.1|1072.2|1071.2|1070.9|1069.9|22
1650596700000|2022-04-22 03:05:00|1071.5|1070.5|1070.9|1069.9|1071.6|1070.6|1070.9|1069.9|9
1650597000000|2022-04-22 03:10:00|1071.5|1070.5|1073.6|1072.6|1073.6|1072.6|1071.5|1070.5|20
1650597300000|2022-04-22 03:15:00|1073.4|1072.4|1073|1072|1074.5|1073.5|1073|1072|60
1650597600000|2022-04-22 03:20:00|1073.2|1072.2|1072.5|1071.5|1073.2|1072.2|1072.5|1071.5|12
1650597900000|2022-04-22 03:25:00|1072.1|1071.1|1073.6|1072.6|1073.6|1072.6|1072.1|1071.1|6
1650598200000|2022-04-22 03:30:00|1073.5|1072.5|1073.9|1072.9|1074|1073|1073.4|1072.4|7
1650598500000|2022-04-22 03:35:00|1073.7|1072.7|1074|1073|1074|1073|1073.7|1072.7|2
1650598800000|2022-04-22 03:40:00|1074.2|1073.2|1074.5|1073.5|1074.8|1073.8|1074.2|1073.2|6
1650599100000|2022-04-22 03:45:00|1075.1|1074.1|1075.4|1074.4|1075.8|1074.8|1075.1|1074.1|19
1650599400000|2022-04-22 03:50:00|1075.2|1074.2|1074.8|1073.8|1075.2|1074.2|1074.8|1073.8|27
1650599700000|2022-04-22 03:55:00|1075|1074|1075.2|1074.2|1075.2|1074.2|1075|1074|4
1650600000000|2022-04-22 04:00:00|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|2
1650600600000|2022-04-22 04:10:00|1075.3|1074.3|1075.1|1074.1|1075.3|1074.3|1074.9|1073.9|10
1650600900000|2022-04-22 04:15:00|1074.8|1073.8|1074.7|1073.7|1074.8|1073.8|1074.6|1073.6|6
1650601200000|2022-04-22 04:20:00|1075.7|1074.7|1076|1075|1076|1075|1075.7|1074.7|2
1650601500000|2022-04-22 04:25:00|1075.9|1074.9|1076.1|1075.1|1076.2|1075.2|1075.7|1074.7|29
1650601800000|2022-04-22 04:30:00|1075.2|1074.2|1075.3|1074.3|1075.4|1074.4|1075|1074|53
1650602100000|2022-04-22 04:35:00|1075.1|1074.1|1075.3|1074.3|1075.3|1074.3|1075.1|1074.1|2
1650602400000|2022-04-22 04:40:00|1075.4|1074.4|1075.3|1074.3|1075.4|1074.4|1075.2|1074.2|5
1650602700000|2022-04-22 04:45:00|1075.5|1074.5|1075.6|1074.6|1075.6|1074.6|1075.5|1074.5|2
1650603000000|2022-04-22 04:50:00|1075.7|1074.7|1075.8|1074.8|1075.8|1074.8|1075.6|1074.6|7
1650603300000|2022-04-22 04:55:00|1075.6|1074.6|1076.2|1075.2|1076.2|1075.2|1075.6|1074.6|3
1650603600000|2022-04-22 05:00:00|1075.6|1074.6|1076.2|1075.2|1076.2|1075.2|1075.5|1074.5|3
1650603900000|2022-04-22 05:05:00|1076.7|1075.7|1078.8|1077.8|1078.9|1077.9|1076.6|1075.6|92
1650604200000|2022-04-22 05:10:00|1079|1078|1080.3|1079.3|1080.5|1079.5|1078.6|1077.6|119
1650604500000|2022-04-22 05:15:00|1080.4|1079.4|1079.3|1078.3|1081.1|1080.1|1079.3|1078.3|67
1650604800000|2022-04-22 05:20:00|1079|1078|1078.8|1077.8|1079.3|1078.3|1078.8|1077.8|6
1650605100000|2022-04-22 05:25:00|1078.5|1077.5|1077.9|1076.9|1078.5|1077.5|1077.4|1076.4|17
1650605400000|2022-04-22 05:30:00|1077.8|1076.8|1077.5|1076.5|1077.9|1076.9|1077.1|1076.1|30
1650605700000|2022-04-22 05:35:00|1078.1|1077.1|1080|1079|1080|1079|1078.1|1077.1|22
1650606000000|2022-04-22 05:40:00|1079.9|1078.9|1080.9|1079.9|1081|1080|1079.6|1078.6|47
1650606300000|2022-04-22 05:45:00|1081.1|1080.1|1079.9|1078.9|1081.1|1080.1|1079.9|1078.9|5
1650606600000|2022-04-22 05:50:00|1080.9|1079.9|1080.7|1079.7|1080.9|1079.9|1080.6|1079.6|4
1650606900000|2022-04-22 05:55:00|1081.1|1080.1|1080.9|1079.9|1081.1|1080.1|1080.7|1079.7|19
1650607200000|2022-04-22 06:00:00|1080.6|1079.6|1080.4|1079.4|1081.4|1080.4|1079.5|1078.5|131
1650607500000|2022-04-22 06:05:00|1080.7|1079.7|1079.7|1078.7|1080.7|1079.7|1079.7|1078.7|111
1650607800000|2022-04-22 06:10:00|1079.8|1078.8|1080.2|1079.2|1080.8|1079.8|1079.7|1078.7|81
1650608100000|2022-04-22 06:15:00|1079.8|1078.8|1078.7|1077.7|1080|1079|1078.7|1077.7|132
1650608400000|2022-04-22 06:20:00|1078.9|1077.9|1078.4|1077.4|1079|1078|1077.9|1076.9|50
1650608700000|2022-04-22 06:25:00|1078.3|1077.3|1079.2|1078.2|1079.2|1078.2|1077.7|1076.7|47
1650609000000|2022-04-22 06:30:00|1079.1|1078.1|1077.9|1076.9|1079.3|1078.3|1077.7|1076.7|61
1650609300000|2022-04-22 06:35:00|1077.6|1076.6|1078|1077|1078.1|1077.1|1077.1|1076.1|51
1650609600000|2022-04-22 06:40:00|1077.8|1076.8|1077.4|1076.4|1078|1077|1077.2|1076.2|42
1650609900000|2022-04-22 06:45:00|1077.2|1076.2|1077.6|1076.6|1078.3|1077.3|1077.1|1076.1|88
1650610200000|2022-04-22 06:50:00|1077.5|1076.5|1077.6|1076.6|1077.9|1076.9|1077.1|1076.1|98
1650610500000|2022-04-22 06:55:00|1077.8|1076.8|1077.8|1076.8|1078.2|1077.2|1077.5|1076.5|87
1650610800000|2022-04-22 07:00:00|1077.9|1076.9|1079.2|1078.2|1079.5|1078.5|1076.9|1075.9|412
1650611100000|2022-04-22 07:05:00|1079.1|1078.1|1079.2|1078.2|1080.2|1079.2|1078.6|1077.6|201
1650611400000|2022-04-22 07:10:00|1079.1|1078.1|1078.8|1077.8|1080|1079|1078.7|1077.7|281
1650611700000|2022-04-22 07:15:00|1079.2|1078.2|1078.5|1077.5|1079.6|1078.6|1078.4|1077.4|112
1650612000000|2022-04-22 07:20:00|1078.3|1077.3|1076.6|1075.6|1078.4|1077.4|1076.4|1075.4|119
1650612300000|2022-04-22 07:25:00|1076.7|1075.7|1075.6|1074.6|1077.3|1076.3|1075.4|1074.4|166
1650612600000|2022-04-22 07:30:00|1075.4|1074.4|1076.3|1075.3|1076.8|1075.8|1075.2|1074.2|167
1650612900000|2022-04-22 07:35:00|1076.2|1075.2|1077.1|1076.1|1077.1|1076.1|1075.8|1074.8|205
1650613200000|2022-04-22 07:40:00|1077|1076|1076.8|1075.8|1077.3|1076.3|1076.6|1075.6|232
1650613500000|2022-04-22 07:45:00|1076.7|1075.7|1076.8|1075.8|1077.4|1076.4|1076.6|1075.6|356
1650613800000|2022-04-22 07:50:00|1076.7|1075.7|1077.6|1076.6|1077.8|1076.8|1076.7|1075.7|238
1650614100000|2022-04-22 07:55:00|1077.7|1076.7|1078.2|1077.2|1078.3|1077.3|1077.3|1076.3|318
1650614400000|2022-04-22 08:00:00|1078.4|1077.4|1078.8|1077.8|1079.2|1078.2|1078|1077|172
1650614700000|2022-04-22 08:05:00|1078.9|1077.9|1078.8|1077.8|1079|1078|1078.4|1077.4|168
1650615000000|2022-04-22 08:10:00|1078.7|1077.7|1077.6|1076.6|1078.8|1077.8|1077.3|1076.3|117
1650615300000|2022-04-22 08:15:00|1077.5|1076.5|1077|1076|1077.8|1076.8|1076.9|1075.9|166
1650615600000|2022-04-22 08:20:00|1077.1|1076.1|1078.1|1077.1|1078.3|1077.3|1076.6|1075.6|98
1650615900000|2022-04-22 08:25:00|1078|1077|1077.6|1076.6|1078.5|1077.5|1077.5|1076.5|212
1650616200000|2022-04-22 08:30:00|1077.5|1076.5|1076.3|1075.3|1077.6|1076.6|1076.2|1075.2|394
1650616500000|2022-04-22 08:35:00|1076.4|1075.4|1076.3|1075.3|1076.7|1075.7|1075.7|1074.7|253
1650616800000|2022-04-22 08:40:00|1076.2|1075.2|1075.6|1074.6|1076.2|1075.2|1075.4|1074.4|114
1650617100000|2022-04-22 08:45:00|1075.5|1074.5|1076.2|1075.2|1076.2|1075.2|1075.4|1074.4|70
1650617400000|2022-04-22 08:50:00|1076.1|1075.1|1075.5|1074.5|1076.1|1075.1|1075.5|1074.5|155
1650617700000|2022-04-22 08:55:00|1075.4|1074.4|1075|1074|1075.9|1074.9|1075|1074|107
1650618000000|2022-04-22 09:00:00|1075.1|1074.1|1075.1|1074.1|1075.4|1074.4|1074.6|1073.6|178
1650618300000|2022-04-22 09:05:00|1075|1074|1074.6|1073.6|1075.3|1074.3|1074.3|1073.3|231
1650618600000|2022-04-22 09:10:00|1074.7|1073.7|1075.2|1074.2|1075.3|1074.3|1074.7|1073.7|106
1650618900000|2022-04-22 09:15:00|1075.3|1074.3|1074.5|1073.5|1075.4|1074.4|1074.1|1073.1|160
1650619200000|2022-04-22 09:20:00|1074.4|1073.4|1073.3|1072.3|1074.4|1073.4|1072.9|1071.9|492
1650619500000|2022-04-22 09:25:00|1073.7|1072.7|1073.3|1072.3|1073.8|1072.8|1073.2|1072.2|226
1650619800000|2022-04-22 09:30:00|1073.4|1072.4|1073.3|1072.3|1074|1073|1073.3|1072.3|138
1650620100000|2022-04-22 09:35:00|1073.2|1072.2|1073.1|1072.1|1073.2|1072.2|1072.8|1071.8|29
1650620400000|2022-04-22 09:40:00|1072.9|1071.9|1073.2|1072.2|1073.2|1072.2|1072.6|1071.6|105
1650620700000|2022-04-22 09:45:00|1073.1|1072.1|1072.5|1071.5|1073.1|1072.1|1072.2|1071.2|79
1650621000000|2022-04-22 09:50:00|1072.4|1071.4|1072|1071|1072.4|1071.4|1071.9|1070.9|193
1650621300000|2022-04-22 09:55:00|1072.2|1071.2|1071.5|1070.5|1072.2|1071.2|1071|1070|130
1650621600000|2022-04-22 10:00:00|1071.4|1070.4|1071.8|1070.8|1071.9|1070.9|1071.2|1070.2|93
1650621900000|2022-04-22 10:05:00|1071.9|1070.9|1071.1|1070.1|1071.9|1070.9|1071.1|1070.1|71
1650622200000|2022-04-22 10:10:00|1070.9|1069.9|1071.7|1070.7|1071.8|1070.8|1070.9|1069.9|78
1650622500000|2022-04-22 10:15:00|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.5|1070.5|125
1650622800000|2022-04-22 10:20:00|1071.9|1070.9|1071.9|1070.9|1072|1071|1071.7|1070.7|68
1650623100000|2022-04-22 10:25:00|1072.1|1071.1|1071.3|1070.3|1072.3|1071.3|1071.3|1070.3|152
1650623400000|2022-04-22 10:30:00|1071.6|1070.6|1071.8|1070.8|1072.1|1071.1|1071.3|1070.3|81
1650623700000|2022-04-22 10:35:00|1071.7|1070.7|1072.1|1071.1|1072.2|1071.2|1071.7|1070.7|86
1650624000000|2022-04-22 10:40:00|1072.2|1071.2|1073|1072|1073.1|1072.1|1072.2|1071.2|125
1650624300000|2022-04-22 10:45:00|1073.1|1072.1|1073.3|1072.3|1073.5|1072.5|1073.1|1072.1|58
1650624600000|2022-04-22 10:50:00|1073.4|1072.4|1072.8|1071.8|1073.4|1072.4|1072.8|1071.8|45
1650624900000|2022-04-22 10:55:00|1072.9|1071.9|1073.1|1072.1|1073.3|1072.3|1072.5|1071.5|57
1650625200000|2022-04-22 11:00:00|1073.2|1072.2|1073.8|1072.8|1074|1073|1073.1|1072.1|245
1650625500000|2022-04-22 11:05:00|1074|1073|1074.3|1073.3|1074.5|1073.5|1073.5|1072.5|200
1650625800000|2022-04-22 11:10:00|1074.5|1073.5|1074.9|1073.9|1075.2|1074.2|1074.5|1073.5|242
1650626100000|2022-04-22 11:15:00|1074.7|1073.7|1075.4|1074.4|1075.4|1074.4|1074.4|1073.4|113
1650626400000|2022-04-22 11:20:00|1075.3|1074.3|1075|1074|1075.3|1074.3|1074.8|1073.8|79
1650626700000|2022-04-22 11:25:00|1075.1|1074.1|1075.4|1074.4|1075.5|1074.5|1074.9|1073.9|50
1650627000000|2022-04-22 11:30:00|1075.5|1074.5|1075.1|1074.1|1075.9|1074.9|1075|1074|98
1650627300000|2022-04-22 11:35:00|1075|1074|1075.8|1074.8|1075.8|1074.8|1074.9|1073.9|89
1650627600000|2022-04-22 11:40:00|1075.9|1074.9|1075.3|1074.3|1075.9|1074.9|1075.2|1074.2|116
1650627900000|2022-04-22 11:45:00|1075.4|1074.4|1075.5|1074.5|1075.6|1074.6|1075|1074|99
1650628200000|2022-04-22 11:50:00|1075.4|1074.4|1075.1|1074.1|1075.5|1074.5|1075.1|1074.1|126
1650628500000|2022-04-22 11:55:00|1075|1074|1075.6|1074.6|1075.6|1074.6|1074.7|1073.7|59
1650628800000|2022-04-22 12:00:00|1075.7|1074.7|1075.5|1074.5|1076|1075|1075.2|1074.2|238
1650629100000|2022-04-22 12:05:00|1075.4|1074.4|1074.6|1073.6|1075.4|1074.4|1074.4|1073.4|271
1650629400000|2022-04-22 12:10:00|1074.7|1073.7|1074.2|1073.2|1074.7|1073.7|1074|1073|165
1650629700000|2022-04-22 12:15:00|1074.3|1073.3|1074.8|1073.8|1075.2|1074.2|1074.3|1073.3|137
1650630000000|2022-04-22 12:20:00|1074.9|1073.9|1074.9|1073.9|1075.1|1074.1|1074.8|1073.8|193
1650630300000|2022-04-22 12:25:00|1075|1074|1075.3|1074.3|1075.5|1074.5|1074.9|1073.9|354
1650630600000|2022-04-22 12:30:00|1075.4|1074.4|1074.6|1073.6|1075.6|1074.6|1074.6|1073.6|239
1650630900000|2022-04-22 12:35:00|1074.7|1073.7|1074.9|1073.9|1075.1|1074.1|1074.5|1073.5|191
1650631200000|2022-04-22 12:40:00|1075|1074|1074.6|1073.6|1075|1074|1074.4|1073.4|91
1650631500000|2022-04-22 12:45:00|1074.8|1073.8|1074|1073|1074.9|1073.9|1073.8|1072.8|121
1650631800000|2022-04-22 12:50:00|1073.9|1072.9|1073.7|1072.7|1073.9|1072.9|1073.2|1072.2|290
1650632100000|2022-04-22 12:55:00|1073.8|1072.8|1073.5|1072.5|1073.9|1072.9|1073.2|1072.2|219
1650632400000|2022-04-22 13:00:00|1073.4|1072.4|1073.6|1072.6|1073.6|1072.6|1073.1|1072.1|209
1650632700000|2022-04-22 13:05:00|1073.5|1072.5|1073|1072|1073.7|1072.7|1072.9|1071.9|241
1650633000000|2022-04-22 13:10:00|1073.1|1072.1|1072.2|1071.2|1073.1|1072.1|1072.2|1071.2|153
1650633300000|2022-04-22 13:15:00|1072.3|1071.3|1072.3|1071.3|1072.9|1071.9|1072.2|1071.2|107
1650633600000|2022-04-22 13:20:00|1072.4|1071.4|1073.1|1072.1|1073.4|1072.4|1072.2|1071.2|385
1650633900000|2022-04-22 13:25:00|1073.3|1072.3|1072.8|1071.8|1073.5|1072.5|1072.7|1071.7|490
1650634200000|2022-04-22 13:30:00|1072.5|1072|1074.9|1074.4|1075.4|1074.9|1071.1|1070.6|5221
1650634500000|2022-04-22 13:35:00|1074.7|1074.2|1072.3|1071.8|1075.5|1075|1072|1071.5|2446
1650634800000|2022-04-22 13:40:00|1072.2|1071.7|1071.4|1070.9|1072.5|1072|1071|1070.5|2320
1650635100000|2022-04-22 13:45:00|1071.7|1071.2|1073.6|1073.1|1073.7|1073.2|1071.5|1071|1762
1650635400000|2022-04-22 13:50:00|1073.8|1073.3|1075.3|1074.8|1075.4|1074.9|1073.2|1072.7|827
1650635700000|2022-04-22 13:55:00|1074.9|1074.4|1074|1073.5|1075|1074.5|1073.6|1073.1|2036
1650636000000|2022-04-22 14:00:00|1074.1|1073.6|1075.8|1075.3|1076.7|1076.2|1074|1073.5|2413
1650636300000|2022-04-22 14:05:00|1075.9|1075.4|1078.7|1078.2|1079|1078.5|1075.9|1075.4|2435
1650636600000|2022-04-22 14:10:00|1078.6|1078.1|1076.2|1075.7|1078.6|1078.1|1075.9|1075.4|1833
1650636900000|2022-04-22 14:15:00|1076.1|1075.6|1075.1|1074.6|1076.6|1076.1|1075|1074.5|1076
1650637200000|2022-04-22 14:20:00|1075|1074.5|1074.3|1073.8|1075.1|1074.6|1073.2|1072.7|1196
1650637500000|2022-04-22 14:25:00|1074.2|1073.7|1072.7|1072.2|1074.2|1073.7|1072.5|1072|2485
1650637800000|2022-04-22 14:30:00|1072.8|1072.3|1072.9|1072.4|1073.1|1072.6|1071.8|1071.3|2645
1650638100000|2022-04-22 14:35:00|1073|1072.5|1071.7|1071.2|1073.9|1073.4|1071.7|1071.2|3756
1650638400000|2022-04-22 14:40:00|1071.4|1070.9|1070.9|1070.4|1071.7|1071.2|1070.3|1069.8|3150
1650638700000|2022-04-22 14:45:00|1071|1070.5|1071.6|1071.1|1072.5|1072|1071|1070.5|1678
1650639000000|2022-04-22 14:50:00|1071.5|1071|1070.7|1070.2|1071.6|1071.1|1070.7|1070.2|1613
1650639300000|2022-04-22 14:55:00|1070.8|1070.3|1071|1070.5|1072.1|1071.6|1070.7|1070.2|1661
1650639600000|2022-04-22 15:00:00|1070.4|1069.9|1069.6|1069.1|1071|1070.5|1069.5|1069|1324
1650639900000|2022-04-22 15:05:00|1069.5|1069|1072.2|1071.7|1072.4|1071.9|1069.2|1068.7|1380
1650640200000|2022-04-22 15:10:00|1072.1|1071.6|1070.6|1070.1|1072.1|1071.6|1070.3|1069.8|523
1650640500000|2022-04-22 15:15:00|1071.3|1070.8|1071.5|1071|1071.9|1071.4|1070.6|1070.1|736
1650640800000|2022-04-22 15:20:00|1071.6|1071.1|1070.9|1070.4|1072.3|1071.8|1070.7|1070.2|1177
1650641100000|2022-04-22 15:25:00|1071|1070.5|1070.8|1070.3|1071.3|1070.8|1070.3|1069.8|884
1650641400000|2022-04-22 15:30:00|1070.7|1070.2|1070|1069.5|1071.2|1070.7|1069.7|1069.2|1153
1650641700000|2022-04-22 15:35:00|1069.9|1069.4|1069.2|1068.7|1069.9|1069.4|1069|1068.5|692
1650642000000|2022-04-22 15:40:00|1069.3|1068.8|1067.5|1067|1069.4|1068.9|1067.4|1066.9|983
1650642300000|2022-04-22 15:45:00|1067.6|1067.1|1068.2|1067.7|1068.5|1068|1067.5|1067|966
1650642600000|2022-04-22 15:50:00|1068|1067.5|1068.3|1067.8|1068.6|1068.1|1067.8|1067.3|720
1650642900000|2022-04-22 15:55:00|1068.2|1067.7|1068.2|1067.7|1068.8|1068.3|1068.1|1067.6|627
1650643200000|2022-04-22 16:00:00|1068.3|1067.8|1068.2|1067.7|1068.5|1068|1067.7|1067.2|442
1650643500000|2022-04-22 16:05:00|1068.3|1067.8|1068.2|1067.7|1069.1|1068.6|1068.2|1067.7|654
1650643800000|2022-04-22 16:10:00|1068.3|1067.8|1068.3|1067.8|1068.4|1067.9|1067.5|1067|703
1650644100000|2022-04-22 16:15:00|1068.2|1067.7|1067.6|1067.1|1068.3|1067.8|1067.3|1066.8|627
1650644400000|2022-04-22 16:20:00|1067.5|1067|1067.5|1067|1068.1|1067.6|1067.2|1066.7|863
1650644700000|2022-04-22 16:25:00|1067.6|1067.1|1066.9|1066.4|1068|1067.5|1066.9|1066.4|517
1650645000000|2022-04-22 16:30:00|1066.8|1066.3|1067.6|1067.1|1067.8|1067.3|1066.6|1066.1|1213
1650645300000|2022-04-22 16:35:00|1067.7|1067.2|1067.2|1066.7|1068.3|1067.8|1067.2|1066.7|326
1650645600000|2022-04-22 16:40:00|1067.3|1066.8|1066.6|1066.1|1067.3|1066.8|1066.1|1065.6|736
1650645900000|2022-04-22 16:45:00|1066.5|1066|1066.6|1066.1|1066.9|1066.4|1066.3|1065.8|425
1650646200000|2022-04-22 16:50:00|1066.5|1066|1065|1064.5|1066.5|1066|1065|1064.5|438
1650646500000|2022-04-22 16:55:00|1065.1|1064.6|1065.1|1064.6|1065.5|1065|1064.9|1064.4|630
1650646800000|2022-04-22 17:00:00|1065.2|1064.7|1064.2|1063.7|1065.3|1064.8|1064.1|1063.6|620
1650647100000|2022-04-22 17:05:00|1064.3|1063.8|1064.5|1064|1065|1064.5|1064.3|1063.8|547
1650647400000|2022-04-22 17:10:00|1064.4|1063.9|1064.7|1064.2|1065.1|1064.6|1064.3|1063.8|719
1650647700000|2022-04-22 17:15:00|1064.5|1064|1064.7|1064.2|1065.1|1064.6|1064.5|1064|854
1650648000000|2022-04-22 17:20:00|1064.6|1064.1|1063.6|1063.1|1064.6|1064.1|1063.4|1062.9|955
1650648300000|2022-04-22 17:25:00|1063.7|1063.2|1064.7|1064.2|1064.9|1064.4|1063.5|1063|1144
1650648600000|2022-04-22 17:30:00|1064.6|1064.1|1064.4|1063.9|1064.9|1064.4|1064.4|1063.9|455
1650648900000|2022-04-22 17:35:00|1064.3|1063.8|1064.4|1063.9|1065|1064.5|1064.3|1063.8|868
1650649200000|2022-04-22 17:40:00|1064.3|1063.8|1064.8|1064.3|1064.9|1064.4|1063.9|1063.4|503
1650649500000|2022-04-22 17:45:00|1064.9|1064.4|1064.5|1064|1065.2|1064.7|1064.3|1063.8|505
1650649800000|2022-04-22 17:50:00|1064.4|1063.9|1063.5|1063|1064.5|1064|1063.5|1063|290
1650650100000|2022-04-22 17:55:00|1063.6|1063.1|1063.7|1063.2|1064.1|1063.6|1063.6|1063.1|463
1650650400000|2022-04-22 18:00:00|1063.5|1063|1063|1062.5|1063.6|1063.1|1063|1062.5|546
1650650700000|2022-04-22 18:05:00|1063.1|1062.6|1063.1|1062.6|1063.9|1063.4|1062.9|1062.4|287
1650651000000|2022-04-22 18:10:00|1063|1062.5|1063.7|1063.2|1063.9|1063.4|1063|1062.5|328
1650651300000|2022-04-22 18:15:00|1063.5|1063|1065.5|1065|1065.6|1065.1|1063.5|1063|312
1650651600000|2022-04-22 18:20:00|1065.4|1064.9|1065|1064.5|1066|1065.5|1064.9|1064.4|252
1650651900000|2022-04-22 18:25:00|1065.1|1064.6|1064.3|1063.8|1065.1|1064.6|1064.2|1063.7|376
1650652200000|2022-04-22 18:30:00|1064.4|1063.9|1063.3|1062.8|1064.7|1064.2|1063.1|1062.6|710
1650652500000|2022-04-22 18:35:00|1063.2|1062.7|1063.3|1062.8|1063.5|1063|1062.9|1062.4|486
1650652800000|2022-04-22 18:40:00|1063.4|1062.9|1063.5|1063|1063.9|1063.4|1063.3|1062.8|372
1650653100000|2022-04-22 18:45:00|1063.6|1063.1|1063.3|1062.8|1063.7|1063.2|1063.2|1062.7|672
1650653400000|2022-04-22 18:50:00|1063.4|1062.9|1062|1061.5|1063.4|1062.9|1061.9|1061.4|1054
1650653700000|2022-04-22 18:55:00|1062.1|1061.6|1062.6|1062.1|1062.6|1062.1|1061.4|1060.9|1106
1650654000000|2022-04-22 19:00:00|1062.7|1062.2|1062.2|1061.7|1062.8|1062.3|1061.9|1061.4|1291
1650654300000|2022-04-22 19:05:00|1062.3|1061.8|1062.6|1062.1|1063.2|1062.7|1062.2|1061.7|653
1650654600000|2022-04-22 19:10:00|1062.7|1062.2|1064.6|1064.1|1065.2|1064.7|1062.1|1061.6|1258
1650654900000|2022-04-22 19:15:00|1064.7|1064.2|1065.3|1064.8|1065.9|1065.4|1063.9|1063.4|1867
1650655200000|2022-04-22 19:20:00|1065.4|1064.9|1063.8|1063.3|1065.6|1065.1|1063.7|1063.2|1281
1650655500000|2022-04-22 19:25:00|1063.9|1063.4|1063.9|1063.4|1064.6|1064.1|1063.7|1063.2|882
1650655800000|2022-04-22 19:30:00|1064|1063.5|1065.7|1065.2|1065.9|1065.4|1063.9|1063.4|1174
1650656100000|2022-04-22 19:35:00|1065.6|1065.1|1065.3|1064.8|1066.2|1065.7|1064.9|1064.4|1068
1650656400000|2022-04-22 19:40:00|1065.4|1064.9|1064.7|1064.2|1065.9|1065.4|1064.2|1063.7|1354
1650656700000|2022-04-22 19:45:00|1064.6|1064.1|1062.6|1062.1|1064.7|1064.2|1062.6|1062.1|1019
1650657000000|2022-04-22 19:50:00|1062.7|1062.2|1061.4|1060.9|1062.8|1062.3|1061|1060.5|1923
1650657300000|2022-04-22 19:55:00|1061.3|1060.8|1062.1|1061.6|1062.4|1061.9|1061.1|1060.6|10105
1650657600000|2022-04-22 20:00:00|1062.3|1061.3|1061.9|1060.9|1062.5|1061.5|1061.6|1060.6|1139
1650657900000|2022-04-22 20:05:00|1061.8|1060.8|1060.6|1059.6|1062.1|1061.1|1060.5|1059.5|523
1650658200000|2022-04-22 20:10:00|1060.7|1059.7|1062.1|1061.1|1062.1|1061.1|1060.6|1059.6|597
1650658500000|2022-04-22 20:15:00|1062.3|1061.3|1061.6|1060.6|1062.3|1061.3|1060.7|1059.7|85
1650658800000|2022-04-22 20:20:00|1061.5|1060.5|1059.6|1058.6|1061.5|1060.5|1059.5|1058.5|184
1650659100000|2022-04-22 20:25:00|1059.7|1058.7|1059.6|1058.6|1060.2|1059.2|1059.3|1058.3|200
1650659400000|2022-04-22 20:30:00|1059.8|1058.8|1059.7|1058.7|1060.1|1059.1|1059.6|1058.6|83
1650659700000|2022-04-22 20:35:00|1059.6|1058.6|1059.9|1058.9|1060.1|1059.1|1059.6|1058.6|61
1650660000000|2022-04-22 20:40:00|1059.8|1058.8|1059.7|1058.7|1059.8|1058.8|1059.6|1058.6|6
1650660300000|2022-04-22 20:45:00|1059.8|1058.8|1059.7|1058.7|1059.8|1058.8|1059.6|1058.6|11
1650660600000|2022-04-22 20:50:00|1060.3|1059.3|1059.8|1058.8|1060.4|1059.4|1059.8|1058.8|7
1650660900000|2022-04-22 20:55:00|1060.3|1059.3|1061|1059|1061|1059.5|1060|1059|16
1650837900000|2022-04-24 22:05:00|1061.4|1059.4|1059.6|1058.6|1062|1060|1059.6|1058.6|1
1650838200000|2022-04-24 22:10:00|1061.9|1060.9|1064|1063|1064|1063|1061.9|1060.9|6
1650838800000|2022-04-24 22:20:00|1065.6|1064.6|1065.3|1064.3|1065.6|1064.6|1065.2|1064.2|9
1650839100000|2022-04-24 22:25:00|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|4
1650839400000|2022-04-24 22:30:00|1064|1063|1064.4|1063.4|1064.4|1063.4|1064|1063|2
1650839700000|2022-04-24 22:35:00|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1
1650840000000|2022-04-24 22:40:00|||||||||1
1650840300000|2022-04-24 22:45:00|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|7
1650840600000|2022-04-24 22:50:00|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|3
1650840900000|2022-04-24 22:55:00|1063.1|1062.1|1063.4|1062.4|1063.4|1062.4|1063.1|1062.1|2
1650841200000|2022-04-24 23:00:00|1063.2|1062.2|1062.6|1061.6|1063.2|1062.2|1062.6|1061.6|6
1650841500000|2022-04-24 23:05:00|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|2
1650841800000|2022-04-24 23:10:00|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|2
1650842100000|2022-04-24 23:15:00|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|3
1650842400000|2022-04-24 23:20:00|1061.4|1060.4|1062.5|1061.5|1062.5|1061.5|1061.4|1060.4|3
1650842700000|2022-04-24 23:25:00|1062|1061|1062.8|1061.8|1062.8|1061.8|1062|1061|6
1650843000000|2022-04-24 23:30:00|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|2
1650843300000|2022-04-24 23:35:00|1062|1061|1061.2|1060.2|1062|1061|1061.2|1060.2|3
1650843600000|2022-04-24 23:40:00|1060.6|1059.6|1061.9|1060.9|1061.9|1060.9|1060.6|1059.6|4
1650843900000|2022-04-24 23:45:00|1061.8|1060.8|1060.2|1059.2|1061.8|1060.8|1058.9|1057.9|22
1650844200000|2022-04-24 23:50:00|1060.6|1059.6|1060.7|1059.7|1060.7|1059.7|1060.6|1059.6|2
1650844500000|2022-04-24 23:55:00|1060.8|1059.8|1060.4|1059.4|1060.8|1059.8|1060.4|1059.4|2
1650844800000|2022-04-25 00:00:00|1060.2|1059.2|1060.7|1059.7|1062.2|1061.2|1060.2|1059.2|11
1650845100000|2022-04-25 00:05:00|1060.4|1059.4|1058.1|1057.1|1060.5|1059.5|1057.5|1056.5|242
1650845400000|2022-04-25 00:10:00|1058.3|1057.3|1057.9|1056.9|1058.3|1057.3|1057.6|1056.6|53
1650845700000|2022-04-25 00:15:00|1058.6|1057.6|1058.6|1057.6|1059.4|1058.4|1058.5|1057.5|30
1650846000000|2022-04-25 00:20:00|1058.4|1057.4|1058.5|1057.5|1058.8|1057.8|1058|1057|15
1650846300000|2022-04-25 00:25:00|1058.7|1057.7|1059.2|1058.2|1059.2|1058.2|1058.4|1057.4|17
1650846600000|2022-04-25 00:30:00|1059.6|1058.6|1059.7|1058.7|1060.1|1059.1|1059.6|1058.6|11
1650846900000|2022-04-25 00:35:00|1060.1|1059.1|1060.8|1059.8|1060.9|1059.9|1060.1|1059.1|15
1650847200000|2022-04-25 00:40:00|1061.1|1060.1|1060.8|1059.8|1061.4|1060.4|1060.8|1059.8|16
1650847500000|2022-04-25 00:45:00|1061|1060|1060.9|1059.9|1061.7|1060.7|1060.7|1059.7|21
1650847800000|2022-04-25 00:50:00|1060.6|1059.6|1060.1|1059.1|1060.6|1059.6|1060.1|1059.1|17
1650848100000|2022-04-25 00:55:00|1059.3|1058.3|1059.9|1058.9|1060.5|1059.5|1059.3|1058.3|13
1650848400000|2022-04-25 01:00:00|1059.6|1058.6|1059.9|1058.9|1060.4|1059.4|1059.3|1058.3|125
1650848700000|2022-04-25 01:05:00|1059.5|1058.5|1058.6|1057.6|1059.5|1058.5|1058.2|1057.2|106
1650849000000|2022-04-25 01:10:00|1058.5|1057.5|1056.8|1055.8|1058.7|1057.7|1055.9|1054.9|118
1650849300000|2022-04-25 01:15:00|1056.7|1055.7|1056.6|1055.6|1058|1057|1056|1055|73
1650849600000|2022-04-25 01:20:00|1056.8|1055.8|1054.8|1053.8|1057.2|1056.2|1054.2|1053.2|282
1650849900000|2022-04-25 01:25:00|1055|1054|1053|1052|1055.5|1054.5|1052.5|1051.5|162
1650850200000|2022-04-25 01:30:00|1052.5|1051.5|1053.6|1052.6|1054.2|1053.2|1052|1051|274
1650850500000|2022-04-25 01:35:00|1053.5|1052.5|1054.8|1053.8|1055.4|1054.4|1053.3|1052.3|105
1650850800000|2022-04-25 01:40:00|1054.5|1053.5|1052.6|1051.6|1054.5|1053.5|1052.3|1051.3|61
1650851100000|2022-04-25 01:45:00|1052.7|1051.7|1051.2|1050.2|1053.2|1052.2|1051.2|1050.2|75
1650851400000|2022-04-25 01:50:00|1051.4|1050.4|1051.5|1050.5|1052.3|1051.3|1050.5|1049.5|90
1650851700000|2022-04-25 01:55:00|1051.3|1050.3|1052.4|1051.4|1053|1052|1051|1050|57
1650852000000|2022-04-25 02:00:00|1052|1051|1052.4|1051.4|1053.9|1052.9|1052|1051|25
1650852300000|2022-04-25 02:05:00|1052|1051|1052.3|1051.3|1052.3|1051.3|1051.8|1050.8|18
1650852600000|2022-04-25 02:10:00|1051.9|1050.9|1050.9|1049.9|1051.9|1050.9|1050.7|1049.7|79
1650852900000|2022-04-25 02:15:00|1051|1050|1051|1050|1051.5|1050.5|1050.2|1049.2|78
1650853200000|2022-04-25 02:20:00|1051.7|1050.7|1050.1|1049.1|1051.8|1050.8|1050|1049|128
1650853500000|2022-04-25 02:25:00|1050.2|1049.2|1050.9|1049.9|1050.9|1049.9|1049.8|1048.8|24
1650853800000|2022-04-25 02:30:00|1051.1|1050.1|1052.4|1051.4|1052.7|1051.7|1050.4|1049.4|57
1650854100000|2022-04-25 02:35:00|1052.3|1051.3|1053.5|1052.5|1054|1053|1052.1|1051.1|121
1650854400000|2022-04-25 02:40:00|1053.3|1052.3|1052.8|1051.8|1053.3|1052.3|1052.4|1051.4|130
1650854700000|2022-04-25 02:45:00|1053|1052|1052.8|1051.8|1053.7|1052.7|1052.8|1051.8|131
1650855000000|2022-04-25 02:50:00|1053|1052|1053.1|1052.1|1053.4|1052.4|1052.9|1051.9|59
1650855300000|2022-04-25 02:55:00|1053|1052|1053.7|1052.7|1053.9|1052.9|1052.8|1051.8|72
1650855600000|2022-04-25 03:00:00|1053.4|1052.4|1053|1052|1054.4|1053.4|1052.9|1051.9|80
1650855900000|2022-04-25 03:05:00|1053.1|1052.1|1055.4|1054.4|1056.4|1055.4|1052.6|1051.6|136
1650856200000|2022-04-25 03:10:00|1055.6|1054.6|1056.5|1055.5|1057.2|1056.2|1055.1|1054.1|152
1650856500000|2022-04-25 03:15:00|1056.2|1055.2|1055.6|1054.6|1056.5|1055.5|1055.6|1054.6|133
1650856800000|2022-04-25 03:20:00|1055.8|1054.8|1055.3|1054.3|1056.1|1055.1|1055.3|1054.3|79
1650857100000|2022-04-25 03:25:00|1055.5|1054.5|1054.5|1053.5|1055.5|1054.5|1054.5|1053.5|93
1650857400000|2022-04-25 03:30:00|1054.6|1053.6|1053.9|1052.9|1054.9|1053.9|1053.9|1052.9|83
1650857700000|2022-04-25 03:35:00|1054|1053|1053.6|1052.6|1054.1|1053.1|1053.5|1052.5|71
1650858000000|2022-04-25 03:40:00|1053.5|1052.5|1054|1053|1054|1053|1053.5|1052.5|105
1650858300000|2022-04-25 03:45:00|1054.1|1053.1|1054.4|1053.4|1054.4|1053.4|1053.3|1052.3|90
1650858600000|2022-04-25 03:50:00|1054.2|1053.2|1054.3|1053.3|1054.7|1053.7|1053.7|1052.7|93
1650858900000|2022-04-25 03:55:00|1054.2|1053.2|1053.8|1052.8|1054.2|1053.2|1053.6|1052.6|58
1650859200000|2022-04-25 04:00:00|1053.7|1052.7|1053.9|1052.9|1054|1053|1053.5|1052.5|47
1650859500000|2022-04-25 04:05:00|1053.7|1052.7|1053.4|1052.4|1054.2|1053.2|1053.4|1052.4|69
1650859800000|2022-04-25 04:10:00|1053.5|1052.5|1052.1|1051.1|1053.5|1052.5|1052.1|1051.1|131
1650860100000|2022-04-25 04:15:00|1052|1051|1052.6|1051.6|1052.7|1051.7|1051.9|1050.9|52
1650860400000|2022-04-25 04:20:00|1052.5|1051.5|1051.8|1050.8|1052.5|1051.5|1051.8|1050.8|63
1650860700000|2022-04-25 04:25:00|1051.9|1050.9|1051.8|1050.8|1052|1051|1051.3|1050.3|77
1650861000000|2022-04-25 04:30:00|1051.6|1050.6|1051.8|1050.8|1052|1051|1051.1|1050.1|71
1650861300000|2022-04-25 04:35:00|1051.4|1050.4|1051.7|1050.7|1051.8|1050.8|1051.4|1050.4|71
1650861600000|2022-04-25 04:40:00|1051.8|1050.8|1052.3|1051.3|1052.5|1051.5|1051.8|1050.8|69
1650861900000|2022-04-25 04:45:00|1052.4|1051.4|1052.2|1051.2|1052.4|1051.4|1051.8|1050.8|66
1650862200000|2022-04-25 04:50:00|1052.3|1051.3|1051.2|1050.2|1052.3|1051.3|1051.2|1050.2|68
1650862500000|2022-04-25 04:55:00|1051.3|1050.3|1052.2|1051.2|1052.2|1051.2|1051.3|1050.3|108
1650862800000|2022-04-25 05:00:00|1052.3|1051.3|1052.5|1051.5|1052.7|1051.7|1051.1|1050.1|118
1650863100000|2022-04-25 05:05:00|1051.9|1050.9|1051.2|1050.2|1052|1051|1051.2|1050.2|8
1650863400000|2022-04-25 05:10:00|1050.8|1049.8|1051.9|1050.9|1052|1051|1050.8|1049.8|23
1650863700000|2022-04-25 05:15:00|1052.7|1051.7|1053.1|1052.1|1053.1|1052.1|1052.4|1051.4|23
1650864000000|2022-04-25 05:20:00|1053.2|1052.2|1053.6|1052.6|1054.7|1053.7|1052.9|1051.9|47
1650864300000|2022-04-25 05:25:00|1053.5|1052.5|1053.5|1052.5|1053.9|1052.9|1053.2|1052.2|5
1650864600000|2022-04-25 05:30:00|1053.4|1052.4|1053|1052|1053.4|1052.4|1052.7|1051.7|101
1650864900000|2022-04-25 05:35:00|1053.1|1052.1|1050|1049|1053.1|1052.1|1049.4|1048.4|504
1650865200000|2022-04-25 05:40:00|1050.1|1049.1|1051|1050|1051.1|1050.1|1049.8|1048.8|130
1650865500000|2022-04-25 05:45:00|1050.9|1049.9|1050.9|1049.9|1051.5|1050.5|1050.5|1049.5|157
1650865800000|2022-04-25 05:50:00|1051|1050|1049.6|1048.6|1051|1050|1049.6|1048.6|39
1650866100000|2022-04-25 05:55:00|1049.7|1048.7|1048.7|1047.7|1050.1|1049.1|1048.7|1047.7|55
1650866400000|2022-04-25 06:00:00|1048.4|1047.4|1047.6|1046.6|1049.7|1048.7|1047.6|1046.6|164
1650866700000|2022-04-25 06:05:00|1047.7|1046.7|1046.8|1045.8|1048.5|1047.5|1046.8|1045.8|72
1650867000000|2022-04-25 06:10:00|1047.3|1046.3|1045.4|1044.4|1047.8|1046.8|1045.2|1044.2|108
1650867300000|2022-04-25 06:15:00|1045.5|1044.5|1047.4|1046.4|1047.9|1046.9|1045.5|1044.5|85
1650867600000|2022-04-25 06:20:00|1047.5|1046.5|1048.6|1047.6|1048.9|1047.9|1047.4|1046.4|45
1650867900000|2022-04-25 06:25:00|1048.5|1047.5|1048|1047|1048.8|1047.8|1047.9|1046.9|41
1650868200000|2022-04-25 06:30:00|1047.8|1046.8|1046.8|1045.8|1048.5|1047.5|1046.7|1045.7|47
1650868500000|2022-04-25 06:35:00|1046.6|1045.6|1045.4|1044.4|1046.8|1045.8|1044.2|1043.2|168
1650868800000|2022-04-25 06:40:00|1045.8|1044.8|1044.7|1043.7|1046.6|1045.6|1044.7|1043.7|77
1650869100000|2022-04-25 06:45:00|1044.4|1043.4|1044.4|1043.4|1045.1|1044.1|1044.3|1043.3|130
1650869400000|2022-04-25 06:50:00|1044.6|1043.6|1042.9|1041.9|1044.6|1043.6|1042.8|1041.8|205
1650869700000|2022-04-25 06:55:00|1042.7|1041.7|1043|1042|1043.3|1042.3|1042.2|1041.2|394
1650870000000|2022-04-25 07:00:00|1043.3|1042.3|1041.7|1040.7|1043.6|1042.6|1041.7|1040.7|657
1650870300000|2022-04-25 07:05:00|1041.8|1040.8|1043.4|1042.4|1045|1044|1041.8|1040.8|545
1650870600000|2022-04-25 07:10:00|1043.3|1042.3|1043.6|1042.6|1044.4|1043.4|1042.5|1041.5|546
1650870900000|2022-04-25 07:15:00|1043.3|1042.3|1045.4|1044.4|1046.3|1045.3|1043.1|1042.1|605
1650871200000|2022-04-25 07:20:00|1045.5|1044.5|1046.9|1045.9|1046.9|1045.9|1045.3|1044.3|346
1650871500000|2022-04-25 07:25:00|1046.8|1045.8|1047.2|1046.2|1047.7|1046.7|1046|1045|955
1650871800000|2022-04-25 07:30:00|1047.1|1046.1|1045.9|1044.9|1047.3|1046.3|1045.7|1044.7|664
1650872100000|2022-04-25 07:35:00|1046.1|1045.1|1045.4|1044.4|1046.7|1045.7|1045.2|1044.2|236
1650872400000|2022-04-25 07:40:00|1045.3|1044.3|1046|1045|1046.5|1045.5|1044.9|1043.9|530
1650872700000|2022-04-25 07:45:00|1045.9|1044.9|1046.2|1045.2|1047|1046|1045.6|1044.6|293
1650873000000|2022-04-25 07:50:00|1046.1|1045.1|1046|1045|1046.7|1045.7|1045.5|1044.5|449
1650873300000|2022-04-25 07:55:00|1045.9|1044.9|1045.5|1044.5|1046.4|1045.4|1045.5|1044.5|528
1650873600000|2022-04-25 08:00:00|1045.4|1044.4|1045.9|1044.9|1046.2|1045.2|1045.2|1044.2|460
1650873900000|2022-04-25 08:05:00|1046|1045|1044.8|1043.8|1046.9|1045.9|1044.6|1043.6|778
1650874200000|2022-04-25 08:10:00|1044.7|1043.7|1043.7|1042.7|1044.9|1043.9|1043|1042|840
1650874500000|2022-04-25 08:15:00|1043.8|1042.8|1045.1|1044.1|1045.5|1044.5|1043.8|1042.8|542
1650874800000|2022-04-25 08:20:00|1045.2|1044.2|1044.9|1043.9|1045.2|1044.2|1044.6|1043.6|231
1650875100000|2022-04-25 08:25:00|1045.1|1044.1|1044.4|1043.4|1045.6|1044.6|1044.4|1043.4|699
1650875400000|2022-04-25 08:30:00|1044.3|1043.3|1045.3|1044.3|1045.9|1044.9|1044.2|1043.2|633
1650875700000|2022-04-25 08:35:00|1045.2|1044.2|1044.3|1043.3|1045.4|1044.4|1044.3|1043.3|565
1650876000000|2022-04-25 08:40:00|1044.2|1043.2|1043.7|1042.7|1044.3|1043.3|1043.6|1042.6|357
1650876300000|2022-04-25 08:45:00|1043.6|1042.6|1041.9|1040.9|1043.6|1042.6|1041.8|1040.8|571
1650876600000|2022-04-25 08:50:00|1041.8|1040.8|1041.8|1040.8|1042.1|1041.1|1041.4|1040.4|267
1650876900000|2022-04-25 08:55:00|1041.7|1040.7|1042.3|1041.3|1042.5|1041.5|1041.7|1040.7|200
1650877200000|2022-04-25 09:00:00|1042.2|1041.2|1042.7|1041.7|1043|1042|1042.1|1041.1|96
1650877500000|2022-04-25 09:05:00|1042.6|1041.6|1042.2|1041.2|1043|1042|1041.2|1040.2|211
1650877800000|2022-04-25 09:10:00|1042.1|1041.1|1041.3|1040.3|1042.1|1041.1|1041.3|1040.3|301
1650878100000|2022-04-25 09:15:00|1041.2|1040.2|1041.2|1040.2|1042.3|1041.3|1040.9|1039.9|386
1650878400000|2022-04-25 09:20:00|1041.1|1040.1|1041.3|1040.3|1042.6|1041.6|1041.1|1040.1|293
1650878700000|2022-04-25 09:25:00|1041.4|1040.4|1041.4|1040.4|1042.2|1041.2|1040.7|1039.7|784
1650879000000|2022-04-25 09:30:00|1041.5|1040.5|1043.1|1042.1|1043.1|1042.1|1041.4|1040.4|385
1650879300000|2022-04-25 09:35:00|1043.2|1042.2|1042.2|1041.2|1043.3|1042.3|1042.1|1041.1|283
1650879600000|2022-04-25 09:40:00|1042.3|1041.3|1043.9|1042.9|1043.9|1042.9|1042.2|1041.2|306
1650879900000|2022-04-25 09:45:00|1044|1043|1043.7|1042.7|1044.1|1043.1|1043.6|1042.6|433
1650880200000|2022-04-25 09:50:00|1043.9|1042.9|1044.1|1043.1|1044.4|1043.4|1043.6|1042.6|318
1650880500000|2022-04-25 09:55:00|1044.2|1043.2|1043.4|1042.4|1044.3|1043.3|1043.4|1042.4|327
1650880800000|2022-04-25 10:00:00|1043.5|1042.5|1043.2|1042.2|1044.3|1043.3|1043.1|1042.1|478
1650881100000|2022-04-25 10:05:00|1043.1|1042.1|1043.3|1042.3|1043.5|1042.5|1042.5|1041.5|303
1650881400000|2022-04-25 10:10:00|1043.2|1042.2|1043.1|1042.1|1043.6|1042.6|1042.6|1041.6|238
1650881700000|2022-04-25 10:15:00|1043.2|1042.2|1043.9|1042.9|1044|1043|1043.2|1042.2|354
1650882000000|2022-04-25 10:20:00|1044|1043|1043.8|1042.8|1044.3|1043.3|1043.4|1042.4|338
1650882300000|2022-04-25 10:25:00|1043.9|1042.9|1043.4|1042.4|1044|1043|1043.4|1042.4|70
1650882600000|2022-04-25 10:30:00|1043.3|1042.3|1041.9|1040.9|1043.7|1042.7|1041.9|1040.9|466
1650882900000|2022-04-25 10:35:00|1041.8|1040.8|1040.8|1039.8|1042.4|1041.4|1040.8|1039.8|639
1650883200000|2022-04-25 10:40:00|1040.9|1039.9|1040.6|1039.6|1041.4|1040.4|1040.5|1039.5|309
1650883500000|2022-04-25 10:45:00|1040.7|1039.7|1041.3|1040.3|1041.4|1040.4|1040.3|1039.3|246
1650883800000|2022-04-25 10:50:00|1041.1|1040.1|1041|1040|1041.9|1040.9|1040.7|1039.7|265
1650884100000|2022-04-25 10:55:00|1041.2|1040.2|1041.8|1040.8|1041.9|1040.9|1041|1040|227
1650884400000|2022-04-25 11:00:00|1041.7|1040.7|1041.6|1040.6|1042.4|1041.4|1041.5|1040.5|500
1650884700000|2022-04-25 11:05:00|1041.4|1040.4|1040.7|1039.7|1041.5|1040.5|1040.6|1039.6|348
1650885000000|2022-04-25 11:10:00|1040.8|1039.8|1039.4|1038.4|1041|1040|1039.4|1038.4|286
1650885300000|2022-04-25 11:15:00|1039.3|1038.3|1039|1038|1040.1|1039.1|1039|1038|271
1650885600000|2022-04-25 11:20:00|1039.2|1038.2|1047|1046|1048|1047|1039|1038|2107
1650885900000|2022-04-25 11:25:00|1047.3|1046.3|1042.9|1041.9|1047.7|1046.7|1042.9|1041.9|927
1650886200000|2022-04-25 11:30:00|1043.1|1042.1|1047.2|1046.2|1047.4|1046.4|1042.8|1041.8|449
1650886500000|2022-04-25 11:35:00|1047.1|1046.1|1048|1047|1048.6|1047.6|1047.1|1046.1|704
1650886800000|2022-04-25 11:40:00|1047.9|1046.9|1046.5|1045.5|1048.1|1047.1|1045.9|1044.9|653
1650887100000|2022-04-25 11:45:00|1046.6|1045.6|1046.9|1045.9|1047.7|1046.7|1046.2|1045.2|289
1650887400000|2022-04-25 11:50:00|1047|1046|1047.8|1046.8|1048.3|1047.3|1047|1046|503
1650887700000|2022-04-25 11:55:00|1048|1047|1047.9|1046.9|1048.3|1047.3|1047.3|1046.3|314
1650888000000|2022-04-25 12:00:00|1047.8|1046.8|1046.5|1045.5|1048|1047|1046|1045|290
1650888300000|2022-04-25 12:05:00|1046.3|1045.3|1046.7|1045.7|1047.6|1046.6|1046.2|1045.2|231
1650888600000|2022-04-25 12:10:00|1046.8|1045.8|1046.4|1045.4|1047.5|1046.5|1046.2|1045.2|109
1650888900000|2022-04-25 12:15:00|1046.8|1045.8|1047.7|1046.7|1047.7|1046.7|1046.4|1045.4|101
1650889200000|2022-04-25 12:20:00|1047.4|1046.4|1046.6|1045.6|1047.7|1046.7|1046.4|1045.4|535
1650889500000|2022-04-25 12:25:00|1046.8|1045.8|1046.6|1045.6|1047.1|1046.1|1046.1|1045.1|357
1650889800000|2022-04-25 12:30:00|1046.7|1045.7|1045.7|1044.7|1047.1|1046.1|1045.6|1044.6|988
1650890100000|2022-04-25 12:35:00|1045.8|1044.8|1045.7|1044.7|1046.1|1045.1|1045.4|1044.4|382
1650890400000|2022-04-25 12:40:00|1045.8|1044.8|1046.5|1045.5|1047.1|1046.1|1045.7|1044.7|519
1650890700000|2022-04-25 12:45:00|1046.6|1045.6|1047.2|1046.2|1047.5|1046.5|1046|1045|251
1650891000000|2022-04-25 12:50:00|1047.1|1046.1|1046.6|1045.6|1047.2|1046.2|1046.4|1045.4|188
1650891300000|2022-04-25 12:55:00|1046.5|1045.5|1047.4|1046.4|1047.9|1046.9|1046.5|1045.5|565
1650891600000|2022-04-25 13:00:00|1047.3|1046.3|1046.1|1045.1|1047.4|1046.4|1046.1|1045.1|616
1650891900000|2022-04-25 13:05:00|1046|1045|1045.7|1044.7|1046.1|1045.1|1045.6|1044.6|643
1650892200000|2022-04-25 13:10:00|1045.8|1044.8|1045.8|1044.8|1046.1|1045.1|1045.3|1044.3|349
1650892500000|2022-04-25 13:15:00|1046|1045|1045.4|1044.4|1046.5|1045.5|1045.1|1044.1|322
1650892800000|2022-04-25 13:20:00|1045.5|1044.5|1045.3|1044.3|1045.9|1044.9|1045.1|1044.1|301
1650893100000|2022-04-25 13:25:00|1045.2|1044.2|1043.1|1042.1|1045.4|1044.4|1043.1|1042.1|734
1650893400000|2022-04-25 13:30:00|1042.9|1042.4|1044.5|1044|1044.5|1044|1041|1040.5|6875
1650893700000|2022-04-25 13:35:00|1044.6|1044.1|1044.7|1044.2|1046.7|1046.2|1043.6|1043.1|3342
1650894000000|2022-04-25 13:40:00|1044.6|1044.1|1044.8|1044.3|1047|1046.5|1044.3|1043.8|2656
1650894300000|2022-04-25 13:45:00|1044.1|1043.6|1043.4|1042.9|1044.3|1043.8|1041.3|1040.8|3178
1650894600000|2022-04-25 13:50:00|1043.3|1042.8|1043.8|1043.3|1046.1|1045.6|1043|1042.5|3865
1650894900000|2022-04-25 13:55:00|1043.7|1043.2|1041.5|1041|1045.3|1044.8|1041.5|1041|3649
1650895200000|2022-04-25 14:00:00|1042.2|1041.7|1043.6|1043.1|1043.9|1043.4|1042.1|1041.6|2269
1650895500000|2022-04-25 14:05:00|1043.5|1043|1044.4|1043.9|1045.7|1045.2|1042.9|1042.4|1458
1650895800000|2022-04-25 14:10:00|1044.3|1043.8|1043.8|1043.3|1045.4|1044.9|1043|1042.5|1433
1650896100000|2022-04-25 14:15:00|1044.4|1043.9|1043.1|1042.6|1044.4|1043.9|1041.9|1041.4|1680
1650896400000|2022-04-25 14:20:00|1043.2|1042.7|1045.2|1044.7|1045.4|1044.9|1041.6|1041.1|2539
1650896700000|2022-04-25 14:25:00|1045.6|1045.1|1046.6|1046.1|1047|1046.5|1045.5|1045|1268
1650897000000|2022-04-25 14:30:00|1046.7|1046.2|1048.5|1048|1048.8|1048.3|1046.6|1046.1|2153
1650897300000|2022-04-25 14:35:00|1048.6|1048.1|1046.5|1046|1049|1048.5|1046.5|1046|1480
1650897600000|2022-04-25 14:40:00|1046.6|1046.1|1046.4|1045.9|1046.6|1046.1|1045.4|1044.9|1692
1650897900000|2022-04-25 14:45:00|1046.3|1045.8|1047.1|1046.6|1047.2|1046.7|1045.5|1045|1322
1650898200000|2022-04-25 14:50:00|1047|1046.5|1044.4|1043.9|1047|1046.5|1044.1|1043.6|1851
1650898500000|2022-04-25 14:55:00|1044.5|1044|1042.1|1041.6|1044.5|1044|1042|1041.5|1330
1650898800000|2022-04-25 15:00:00|1042.2|1041.7|1043.5|1043|1043.9|1043.4|1042|1041.5|888
1650899100000|2022-04-25 15:05:00|1043.4|1042.9|1042.9|1042.4|1043.9|1043.4|1042.7|1042.2|1132
1650899400000|2022-04-25 15:10:00|1042.8|1042.3|1043.1|1042.6|1044.4|1043.9|1042.4|1041.9|1872
1650899700000|2022-04-25 15:15:00|1043|1042.5|1043.8|1043.3|1043.9|1043.4|1041.9|1041.4|1269
1650900000000|2022-04-25 15:20:00|1043.7|1043.2|1044.8|1044.3|1045.7|1045.2|1043.7|1043.2|2196
1650900300000|2022-04-25 15:25:00|1044.7|1044.2|1043.9|1043.4|1046.1|1045.6|1043.5|1043|1765
1650900600000|2022-04-25 15:30:00|1044|1043.5|1042.9|1042.4|1044.7|1044.2|1042.3|1041.8|4555
1650900900000|2022-04-25 15:35:00|1043.1|1042.6|1044.1|1043.6|1045.6|1045.1|1043.1|1042.6|1524
1650901200000|2022-04-25 15:40:00|1044.2|1043.7|1043.9|1043.4|1044.7|1044.2|1043.8|1043.3|664
1650901500000|2022-04-25 15:45:00|1043.8|1043.3|1042.6|1042.1|1043.9|1043.4|1042.6|1042.1|1011
1650901800000|2022-04-25 15:50:00|1042.5|1042|1042.8|1042.3|1043.6|1043.1|1042|1041.5|1798
1650902100000|2022-04-25 15:55:00|1042.7|1042.2|1043.1|1042.6|1043.2|1042.7|1042.2|1041.7|846
1650902400000|2022-04-25 16:00:00|1043|1042.5|1043.9|1043.4|1043.9|1043.4|1042.4|1041.9|629
1650902700000|2022-04-25 16:05:00|1043.8|1043.3|1045.9|1045.4|1046.8|1046.3|1043.8|1043.3|1722
1650903000000|2022-04-25 16:10:00|1045.7|1045.2|1046.8|1046.3|1047|1046.5|1045.5|1045|1086
1650903300000|2022-04-25 16:15:00|1047|1046.5|1045.7|1045.2|1047.6|1047.1|1045.6|1045.1|959
1650903600000|2022-04-25 16:20:00|1045.9|1045.4|1047.6|1047.1|1047.8|1047.3|1045.9|1045.4|601
1650903900000|2022-04-25 16:25:00|1047.7|1047.2|1046.1|1045.6|1048.3|1047.8|1046|1045.5|1545
1650904200000|2022-04-25 16:30:00|1046.2|1045.7|1047.2|1046.7|1047.3|1046.8|1045.8|1045.3|1624
1650904500000|2022-04-25 16:35:00|1047.1|1046.6|1047.5|1047|1049|1048.5|1047.1|1046.6|1711
1650904800000|2022-04-25 16:40:00|1047.6|1047.1|1046.9|1046.4|1047.8|1047.3|1046.9|1046.4|511
1650905100000|2022-04-25 16:45:00|1047|1046.5|1049.1|1048.6|1049.3|1048.8|1046.9|1046.4|570
1650905400000|2022-04-25 16:50:00|1049.2|1048.7|1046.4|1045.9|1049.4|1048.9|1046.4|1045.9|886
1650905700000|2022-04-25 16:55:00|1046.5|1046|1046.6|1046.1|1046.8|1046.3|1046|1045.5|624
1650906000000|2022-04-25 17:00:00|1046.7|1046.2|1045.3|1044.8|1047.2|1046.7|1044.9|1044.4|758
1650906300000|2022-04-25 17:05:00|1045.4|1044.9|1046.8|1046.3|1046.9|1046.4|1045.2|1044.7|447
1650906600000|2022-04-25 17:10:00|1047.2|1046.7|1047.8|1047.3|1048.1|1047.6|1046.6|1046.1|1044
1650906900000|2022-04-25 17:15:00|1048|1047.5|1048|1047.5|1048.8|1048.3|1047.4|1046.9|766
1650907200000|2022-04-25 17:20:00|1048.2|1047.7|1048.1|1047.6|1048.4|1047.9|1047.5|1047|440
1650907500000|2022-04-25 17:25:00|1048.2|1047.7|1047.9|1047.4|1048.9|1048.4|1046.9|1046.4|628
1650907800000|2022-04-25 17:30:00|1048.1|1047.6|1047.6|1047.1|1049.2|1048.7|1047.1|1046.6|817
1650908100000|2022-04-25 17:35:00|1047.7|1047.2|1046.7|1046.2|1047.7|1047.2|1046.6|1046.1|297
1650908400000|2022-04-25 17:40:00|1047.1|1046.6|1048.1|1047.6|1048.7|1048.2|1046.9|1046.4|714
1650908700000|2022-04-25 17:45:00|1048.2|1047.7|1048.6|1048.1|1048.7|1048.2|1047.8|1047.3|637
1650909000000|2022-04-25 17:50:00|1048.4|1047.9|1048.1|1047.6|1048.8|1048.3|1047.2|1046.7|365
1650909300000|2022-04-25 17:55:00|1048|1047.5|1047.3|1046.8|1048.1|1047.6|1047|1046.5|211
1650909600000|2022-04-25 18:00:00|1047.4|1046.9|1046.8|1046.3|1047.6|1047.1|1046.4|1045.9|417
1650909900000|2022-04-25 18:05:00|1046.6|1046.1|1049|1048.5|1049.6|1049.1|1046.6|1046.1|681
1650910200000|2022-04-25 18:10:00|1049.1|1048.6|1048.6|1048.1|1049.4|1048.9|1047.5|1047|330
1650910500000|2022-04-25 18:15:00|1048.5|1048|1049.6|1049.1|1050|1049.5|1048.5|1048|976
1650910800000|2022-04-25 18:20:00|1049.7|1049.2|1050.6|1050.1|1050.8|1050.3|1049.1|1048.6|1229
1650911100000|2022-04-25 18:25:00|1050.7|1050.2|1052|1051.5|1052.2|1051.7|1050.7|1050.2|1194
1650911400000|2022-04-25 18:30:00|1052.1|1051.6|1052.2|1051.7|1052.8|1052.3|1051.7|1051.2|1547
1650911700000|2022-04-25 18:35:00|1052.3|1051.8|1051.8|1051.3|1052.8|1052.3|1051.8|1051.3|1234
1650912000000|2022-04-25 18:40:00|1051.7|1051.2|1050.9|1050.4|1052.3|1051.8|1050.7|1050.2|743
1650912300000|2022-04-25 18:45:00|1050.8|1050.3|1053.3|1052.8|1053.4|1052.9|1050.6|1050.1|724
1650912600000|2022-04-25 18:50:00|1053.2|1052.7|1053.2|1052.7|1053.4|1052.9|1052.7|1052.2|797
1650912900000|2022-04-25 18:55:00|1053.1|1052.6|1050.8|1050.3|1053.3|1052.8|1050.7|1050.2|896
1650913200000|2022-04-25 19:00:00|1050.7|1050.2|1049.6|1049.1|1051.1|1050.6|1048.8|1048.3|946
1650913500000|2022-04-25 19:05:00|1049.7|1049.2|1049.3|1048.8|1050.1|1049.6|1048.6|1048.1|679
1650913800000|2022-04-25 19:10:00|1049.2|1048.7|1049.8|1049.3|1049.8|1049.3|1049|1048.5|681
1650914100000|2022-04-25 19:15:00|1049.9|1049.4|1051.2|1050.7|1051.3|1050.8|1049.9|1049.4|474
1650914400000|2022-04-25 19:20:00|1051.3|1050.8|1052.7|1052.2|1053.1|1052.6|1051.3|1050.8|542
1650914700000|2022-04-25 19:25:00|1052.5|1052|1052.9|1052.4|1053.1|1052.6|1050.8|1050.3|1036
1650915000000|2022-04-25 19:30:00|1052.8|1052.3|1053|1052.5|1053.5|1053|1052.5|1052|1164
1650915300000|2022-04-25 19:35:00|1053.2|1052.7|1053.5|1053|1054|1053.5|1053.1|1052.6|1137
1650915600000|2022-04-25 19:40:00|1053.6|1053.1|1054|1053.5|1054.4|1053.9|1052.3|1051.8|1317
1650915900000|2022-04-25 19:45:00|1054.1|1053.6|1052.4|1051.9|1054.3|1053.8|1052.2|1051.7|1674
1650916200000|2022-04-25 19:50:00|1052.7|1052.2|1053.8|1053.3|1054.2|1053.7|1052.1|1051.6|1805
1650916500000|2022-04-25 19:55:00|1053.9|1053.4|1054|1053.5|1054|1053.5|1053|1052.5|6928
1650916800000|2022-04-25 20:00:00|1053.4|1052.4|1053.1|1052.1|1053.5|1052.5|1052.7|1051.7|1077
1650917100000|2022-04-25 20:05:00|1053|1052|1052.4|1051.4|1053.1|1052.1|1052.4|1051.4|98
1650917400000|2022-04-25 20:10:00|1052.3|1051.3|1052.3|1051.3|1052.5|1051.5|1052|1051|83
1650917700000|2022-04-25 20:15:00|1053.3|1052.3|1054.1|1053.1|1054.3|1053.3|1053.3|1052.3|68
1650918000000|2022-04-25 20:20:00|1054.2|1053.2|1054.2|1053.2|1054.4|1053.4|1054.2|1053.2|27
1650918300000|2022-04-25 20:25:00|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|7
1650918600000|2022-04-25 20:30:00|1054|1053|1053.7|1052.7|1054|1053|1053.1|1052.1|111
1650918900000|2022-04-25 20:35:00|1053.8|1052.8|1054.3|1053.3|1054.5|1053.5|1053.2|1052.2|121
1650919200000|2022-04-25 20:40:00|1054.2|1053.2|1054.5|1053.5|1054.9|1053.9|1054.2|1053.2|31
1650919500000|2022-04-25 20:45:00|1054.4|1053.4|1054.6|1053.6|1055.6|1054.6|1054.1|1053.1|175
1650919800000|2022-04-25 20:50:00|1054.5|1053.5|1055|1054|1055|1054|1054.3|1053.3|66
1650920100000|2022-04-25 20:55:00|1054.7|1053.7|1054.9|1053.9|1055.3|1054.3|1054.7|1053.7|124
1650924000000|2022-04-25 22:00:00|1055.4|1053.4|1054.4|1052.4|1055.7|1053.7|1054.4|1052.4|0
1650924300000|2022-04-25 22:05:00|1054.3|1052.3|1054.5|1052.5|1054.7|1052.7|1054.3|1052.3|0
1650924600000|2022-04-25 22:10:00|1054.6|1052.6|1054.5|1052.5|1054.9|1052.9|1054.4|1052.4|0
1650924900000|2022-04-25 22:15:00|1054.6|1052.6|1054.4|1052.4|1054.7|1052.7|1054.3|1052.3|0
1650925200000|2022-04-25 22:20:00|1054.5|1052.5|1054.5|1052.5|1054.6|1052.6|1054.3|1052.3|0
1650925500000|2022-04-25 22:25:00|1054.4|1052.4|1054.7|1052.7|1054.8|1052.8|1054.4|1052.4|0
1650925800000|2022-04-25 22:30:00|1054.6|1052.6|1054.8|1052.8|1054.9|1052.9|1054.4|1052.4|0
1650926100000|2022-04-25 22:35:00|1054.7|1052.7|1054.8|1052.8|1054.8|1052.8|1054.5|1052.5|0
1650926400000|2022-04-25 22:40:00|1054.7|1052.7|1054.5|1052.5|1054.8|1052.8|1054.4|1052.4|0
1650926700000|2022-04-25 22:45:00|1054.4|1052.4|1054.6|1052.6|1054.7|1052.7|1054.4|1052.4|0
1650927000000|2022-04-25 22:50:00|1054.7|1052.7|1055.2|1053.2|1055.4|1053.4|1054.7|1052.7|0
1650927300000|2022-04-25 22:55:00|1055.1|1053.1|1055.3|1053.3|1055.3|1053.3|1055|1053|0
1650927600000|2022-04-25 23:00:00|1055.4|1053.4|1055.3|1053.3|1055.5|1053.5|1055.2|1053.2|0
1650927900000|2022-04-25 23:05:00|1055.2|1053.2|1055.4|1053.4|1055.5|1053.5|1055.2|1053.2|0
1650928200000|2022-04-25 23:10:00|1055.3|1053.3|1055.7|1053.7|1055.7|1053.7|1055.3|1053.3|0
1650928500000|2022-04-25 23:15:00|1055.6|1053.6|1055.6|1053.6|1055.8|1053.8|1055.6|1053.6|0
1650928800000|2022-04-25 23:20:00|1055.7|1053.7|1055.6|1053.6|1055.7|1053.7|1055.4|1053.4|0
1650929100000|2022-04-25 23:25:00|1055.5|1053.5|1055.4|1053.4|1055.7|1053.7|1055.4|1053.4|0
1650929400000|2022-04-25 23:30:00|1055.5|1053.5|1055.2|1053.2|1055.5|1053.5|1055.1|1053.1|0
1650929700000|2022-04-25 23:35:00|1055.1|1053.1|1055.1|1053.1|1055.2|1053.2|1055.1|1053.1|0
1650930000000|2022-04-25 23:40:00|1055.2|1053.2|1055.1|1053.1|1055.2|1053.2|1055.1|1053.1|0
1650930300000|2022-04-25 23:45:00|1055|1053|1055.1|1053.1|1055.1|1053.1|1054.8|1052.8|0
1650930600000|2022-04-25 23:50:00|1055.2|1053.2|1054.8|1052.8|1055.2|1053.2|1054.7|1052.7|0
1650930900000|2022-04-25 23:55:00|1054.7|1052.7|1054.9|1052.9|1055|1053|1054.6|1052.6|0
1650931200000|2022-04-26 00:00:00|1054.8|1052.8|1053|1052|1054.8|1052.8|1052.8|1051.8|12
1650931500000|2022-04-26 00:05:00|1053.4|1052.4|1053.4|1052.4|1054.5|1053.5|1053.3|1052.3|86
1650931800000|2022-04-26 00:10:00|1053.3|1052.3|1053.3|1052.3|1053.6|1052.6|1053.1|1052.1|11
1650932100000|2022-04-26 00:15:00|1053|1052|1053.1|1052.1|1053.4|1052.4|1052.7|1051.7|26
1650932400000|2022-04-26 00:20:00|1053|1052|1053.7|1052.7|1053.8|1052.8|1052.9|1051.9|22
1650932700000|2022-04-26 00:25:00|1053.5|1052.5|1053.8|1052.8|1053.9|1052.9|1053.4|1052.4|12
1650933000000|2022-04-26 00:30:00|1053.7|1052.7|1053.1|1052.1|1053.7|1052.7|1053.1|1052.1|6
1650933300000|2022-04-26 00:35:00|1053.4|1052.4|1053.5|1052.5|1053.6|1052.6|1053.4|1052.4|4
1650933600000|2022-04-26 00:40:00|1053.4|1052.4|1054.4|1053.4|1054.5|1053.5|1053.4|1052.4|55
1650933900000|2022-04-26 00:45:00|1054.7|1053.7|1054.5|1053.5|1054.9|1053.9|1054.2|1053.2|75
1650934200000|2022-04-26 00:50:00|1054.3|1053.3|1054.1|1053.1|1054.6|1053.6|1053.9|1052.9|21
1650934500000|2022-04-26 00:55:00|1054.6|1053.6|1054.2|1053.2|1054.6|1053.6|1054|1053|42
1650934800000|2022-04-26 01:00:00|1054.3|1053.3|1055.4|1054.4|1055.4|1054.4|1054.3|1053.3|94
1650935100000|2022-04-26 01:05:00|1055.5|1054.5|1055.4|1054.4|1055.9|1054.9|1055.3|1054.3|139
1650935400000|2022-04-26 01:10:00|1055.5|1054.5|1055.5|1054.5|1055.7|1054.7|1055.3|1054.3|97
1650935700000|2022-04-26 01:15:00|1055.6|1054.6|1053.9|1052.9|1055.8|1054.8|1053.5|1052.5|158
1650936000000|2022-04-26 01:20:00|1054.1|1053.1|1054.1|1053.1|1054.8|1053.8|1053.9|1052.9|114
1650936300000|2022-04-26 01:25:00|1054.2|1053.2|1054.2|1053.2|1055.6|1054.6|1054.2|1053.2|172
1650936600000|2022-04-26 01:30:00|1054.6|1053.6|1054.2|1053.2|1054.8|1053.8|1052.8|1051.8|24
1650936900000|2022-04-26 01:35:00|1053.7|1052.7|1055.1|1054.1|1055.3|1054.3|1052.3|1051.3|58
1650937200000|2022-04-26 01:40:00|1054.9|1053.9|1055.7|1054.7|1056|1055|1054.9|1053.9|41
1650937500000|2022-04-26 01:45:00|1053.8|1052.8|1055|1054|1055.1|1054.1|1053.4|1052.4|127
1650937800000|2022-04-26 01:50:00|1054.7|1053.7|1053.9|1052.9|1054.7|1053.7|1053.9|1052.9|10
1650938100000|2022-04-26 01:55:00|1053.5|1052.5|1052.4|1051.4|1053.5|1052.5|1052.3|1051.3|63
1650938400000|2022-04-26 02:00:00|1052.3|1051.3|1051.7|1050.7|1052.9|1051.9|1051.5|1050.5|74
1650938700000|2022-04-26 02:05:00|1052.3|1051.3|1053|1052|1054|1053|1052.3|1051.3|53
1650939000000|2022-04-26 02:10:00|1052.8|1051.8|1052.7|1051.7|1052.8|1051.8|1052.4|1051.4|9
1650939300000|2022-04-26 02:15:00|1053.6|1052.6|1054.7|1053.7|1054.7|1053.7|1052.3|1051.3|27
1650939600000|2022-04-26 02:20:00|1054.4|1053.4|1056|1055|1056|1055|1054.1|1053.1|81
1650939900000|2022-04-26 02:25:00|1055.9|1054.9|1057.4|1056.4|1057.6|1056.6|1055.9|1054.9|192
1650940200000|2022-04-26 02:30:00|1057.6|1056.6|1057.8|1056.8|1058.4|1057.4|1057.4|1056.4|255
1650940500000|2022-04-26 02:35:00|1057.7|1056.7|1058.1|1057.1|1059.3|1058.3|1057.6|1056.6|49
1650940800000|2022-04-26 02:40:00|1058|1057|1058.9|1057.9|1059.5|1058.5|1058|1057|32
1650941100000|2022-04-26 02:45:00|1059|1058|1058.7|1057.7|1059.2|1058.2|1058.4|1057.4|79
1650941400000|2022-04-26 02:50:00|1058.5|1057.5|1058.4|1057.4|1058.6|1057.6|1057.9|1056.9|25
1650941700000|2022-04-26 02:55:00|1058.2|1057.2|1058.9|1057.9|1058.9|1057.9|1057.4|1056.4|17
1650942000000|2022-04-26 03:00:00|1058.5|1057.5|1060.1|1059.1|1060.2|1059.2|1058.4|1057.4|69
1650942300000|2022-04-26 03:05:00|1059.9|1058.9|1061|1060|1061.1|1060.1|1059.5|1058.5|76
1650942600000|2022-04-26 03:10:00|1060.8|1059.8|1061.7|1060.7|1061.8|1060.8|1060.4|1059.4|73
1650942900000|2022-04-26 03:15:00|1062|1061|1061.8|1060.8|1063.1|1062.1|1061.8|1060.8|183
1650943200000|2022-04-26 03:20:00|1061.9|1060.9|1062.3|1061.3|1062.3|1061.3|1061.4|1060.4|68
1650943500000|2022-04-26 03:25:00|1062|1061|1062|1061|1062.1|1061.1|1061.3|1060.3|43
1650943800000|2022-04-26 03:30:00|1061.9|1060.9|1063|1062|1063|1062|1061.9|1060.9|319
1650944100000|2022-04-26 03:35:00|1062.7|1061.7|1063|1062|1063.5|1062.5|1062.6|1061.6|157
1650944400000|2022-04-26 03:40:00|1062.7|1061.7|1063|1062|1063.1|1062.1|1062.6|1061.6|144
1650944700000|2022-04-26 03:45:00|1062.9|1061.9|1062.3|1061.3|1063.1|1062.1|1062.2|1061.2|31
1650945000000|2022-04-26 03:50:00|1062.4|1061.4|1062.6|1061.6|1062.6|1061.6|1062.2|1061.2|28
1650945300000|2022-04-26 03:55:00|1062.4|1061.4|1062.1|1061.1|1062.4|1061.4|1061.8|1060.8|29
1650945600000|2022-04-26 04:00:00|1062|1061|1062.2|1061.2|1062.4|1061.4|1062|1061|48
1650945900000|2022-04-26 04:05:00|1062.3|1061.3|1061.9|1060.9|1062.3|1061.3|1061.8|1060.8|29
1650946200000|2022-04-26 04:10:00|1061.8|1060.8|1061.9|1060.9|1062.1|1061.1|1061.6|1060.6|39
1650946500000|2022-04-26 04:15:00|1061.8|1060.8|1061.7|1060.7|1061.9|1060.9|1061.6|1060.6|16
1650946800000|2022-04-26 04:20:00|1061.9|1060.9|1061.6|1060.6|1061.9|1060.9|1061.6|1060.6|15
1650947100000|2022-04-26 04:25:00|1061.5|1060.5|1061.4|1060.4|1061.5|1060.5|1061.3|1060.3|22
1650947400000|2022-04-26 04:30:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.5|1060.5|26
1650947700000|2022-04-26 04:35:00|1061.6|1060.6|1061.4|1060.4|1061.7|1060.7|1061.4|1060.4|25
1650948000000|2022-04-26 04:40:00|1061.3|1060.3|1060.8|1059.8|1061.6|1060.6|1060.7|1059.7|111
1650948300000|2022-04-26 04:45:00|1060.6|1059.6|1060.8|1059.8|1061|1060|1060.5|1059.5|55
1650948600000|2022-04-26 04:50:00|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.5|1059.5|10
1650948900000|2022-04-26 04:55:00|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.5|1059.5|16
1650949200000|2022-04-26 05:00:00|1060.9|1059.9|1061.2|1060.2|1062.1|1061.1|1060.6|1059.6|215
1650949500000|2022-04-26 05:05:00|1061|1060|1059.5|1058.5|1061.5|1060.5|1059.3|1058.3|203
1650949800000|2022-04-26 05:10:00|1059.8|1058.8|1059.7|1058.7|1060.6|1059.6|1059.7|1058.7|31
1650950100000|2022-04-26 05:15:00|1059.6|1058.6|1058.2|1057.2|1059.7|1058.7|1058.2|1057.2|46
1650950400000|2022-04-26 05:20:00|1058.3|1057.3|1058.4|1057.4|1058.6|1057.6|1057.8|1056.8|96
1650950700000|2022-04-26 05:25:00|1058.5|1057.5|1057.6|1056.6|1058.7|1057.7|1057.5|1056.5|30
1650951000000|2022-04-26 05:30:00|1057.8|1056.8|1057.2|1056.2|1058.2|1057.2|1057.2|1056.2|25
1650951300000|2022-04-26 05:35:00|1056.9|1055.9|1055.9|1054.9|1057.2|1056.2|1055.7|1054.7|55
1650951600000|2022-04-26 05:40:00|1056.2|1055.2|1056.9|1055.9|1056.9|1055.9|1056.1|1055.1|19
1650951900000|2022-04-26 05:45:00|1057.6|1056.6|1057.4|1056.4|1057.7|1056.7|1056.8|1055.8|65
1650952200000|2022-04-26 05:50:00|1057.2|1056.2|1057.5|1056.5|1058|1057|1057.2|1056.2|116
1650952500000|2022-04-26 05:55:00|1057.4|1056.4|1055.8|1054.8|1057.6|1056.6|1055.8|1054.8|94
1650952800000|2022-04-26 06:00:00|1055.7|1054.7|1055|1054|1056.2|1055.2|1054.5|1053.5|108
1650953100000|2022-04-26 06:05:00|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1052.9|1051.9|209
1650953400000|2022-04-26 06:10:00|1054.8|1053.8|1053.7|1052.7|1055.3|1054.3|1053.3|1052.3|148
1650953700000|2022-04-26 06:15:00|1053.3|1052.3|1052.9|1051.9|1053.5|1052.5|1051.6|1050.6|202
1650954000000|2022-04-26 06:20:00|1052.8|1051.8|1053.6|1052.6|1054.1|1053.1|1052.5|1051.5|138
1650954300000|2022-04-26 06:25:00|1053.8|1052.8|1053.1|1052.1|1053.9|1052.9|1052.6|1051.6|165
1650954600000|2022-04-26 06:30:00|1053|1052|1051.4|1050.4|1053.9|1052.9|1051.4|1050.4|305
1650954900000|2022-04-26 06:35:00|1051.2|1050.2|1051.8|1050.8|1052.4|1051.4|1051.1|1050.1|493
1650955200000|2022-04-26 06:40:00|1051.9|1050.9|1051.2|1050.2|1051.9|1050.9|1051.1|1050.1|98
1650955500000|2022-04-26 06:45:00|1051.1|1050.1|1052.3|1051.3|1052.5|1051.5|1050.7|1049.7|489
1650955800000|2022-04-26 06:50:00|1052.4|1051.4|1052.5|1051.5|1052.9|1051.9|1051.7|1050.7|120
1650956100000|2022-04-26 06:55:00|1052.4|1051.4|1051.9|1050.9|1052.7|1051.7|1051.5|1050.5|240
1650956400000|2022-04-26 07:00:00|1051.7|1050.7|1052|1051|1052.1|1051.1|1049.6|1048.6|1141
1650956700000|2022-04-26 07:05:00|1051.9|1050.9|1050.3|1049.3|1052|1051|1050.2|1049.2|1238
1650957000000|2022-04-26 07:10:00|1050.4|1049.4|1049.5|1048.5|1050.8|1049.8|1049.4|1048.4|592
1650957300000|2022-04-26 07:15:00|1049.4|1048.4|1048.4|1047.4|1049.6|1048.6|1047.8|1046.8|622
1650957600000|2022-04-26 07:20:00|1048.3|1047.3|1048.7|1047.7|1049.3|1048.3|1047.8|1046.8|200
1650957900000|2022-04-26 07:25:00|1048.6|1047.6|1047.5|1046.5|1049.2|1048.2|1047.4|1046.4|101
1650958200000|2022-04-26 07:30:00|1047.2|1046.2|1048.8|1047.8|1049.3|1048.3|1047|1046|154
1650958500000|2022-04-26 07:35:00|1048.6|1047.6|1048.4|1047.4|1048.9|1047.9|1047.7|1046.7|171
1650958800000|2022-04-26 07:40:00|1048.3|1047.3|1047.6|1046.6|1048.7|1047.7|1047.4|1046.4|148
1650959100000|2022-04-26 07:45:00|1047.5|1046.5|1047.8|1046.8|1048.6|1047.6|1047.1|1046.1|251
1650959400000|2022-04-26 07:50:00|1047.9|1046.9|1048.2|1047.2|1048.9|1047.9|1047.9|1046.9|143
1650959700000|2022-04-26 07:55:00|1048.3|1047.3|1047.9|1046.9|1048.7|1047.7|1047.8|1046.8|314
1650960000000|2022-04-26 08:00:00|1048|1047|1048.3|1047.3|1049.8|1048.8|1047.7|1046.7|511
1650960300000|2022-04-26 08:05:00|1048.4|1047.4|1049.4|1048.4|1049.5|1048.5|1048.1|1047.1|620
1650960600000|2022-04-26 08:10:00|1049.5|1048.5|1050.2|1049.2|1050.4|1049.4|1049.4|1048.4|181
1650960900000|2022-04-26 08:15:00|1050.3|1049.3|1051.5|1050.5|1051.8|1050.8|1050.3|1049.3|505
1650961200000|2022-04-26 08:20:00|1051.4|1050.4|1052.3|1051.3|1052.4|1051.4|1051.4|1050.4|159
1650961500000|2022-04-26 08:25:00|1052.2|1051.2|1051.5|1050.5|1052.4|1051.4|1051.2|1050.2|426
1650961800000|2022-04-26 08:30:00|1051.6|1050.6|1050.8|1049.8|1051.6|1050.6|1050.4|1049.4|172
1650962100000|2022-04-26 08:35:00|1050.9|1049.9|1050.1|1049.1|1050.9|1049.9|1049.9|1048.9|388
1650962400000|2022-04-26 08:40:00|1050.2|1049.2|1050.7|1049.7|1051|1050|1050|1049|224
1650962700000|2022-04-26 08:45:00|1050.8|1049.8|1051.4|1050.4|1051.6|1050.6|1050.8|1049.8|280
1650963000000|2022-04-26 08:50:00|1051.3|1050.3|1051.1|1050.1|1051.6|1050.6|1051.1|1050.1|212
1650963300000|2022-04-26 08:55:00|1051.2|1050.2|1051.7|1050.7|1051.7|1050.7|1050.8|1049.8|195
1650963600000|2022-04-26 09:00:00|1051.8|1050.8|1051.7|1050.7|1052.2|1051.2|1051.6|1050.6|89
1650963900000|2022-04-26 09:05:00|1051.6|1050.6|1052.3|1051.3|1052.6|1051.6|1051.4|1050.4|116
1650964200000|2022-04-26 09:10:00|1052.4|1051.4|1052.2|1051.2|1052.6|1051.6|1051.8|1050.8|92
1650964500000|2022-04-26 09:15:00|1052.1|1051.1|1051.6|1050.6|1052.3|1051.3|1051.4|1050.4|223
1650964800000|2022-04-26 09:20:00|1051.5|1050.5|1051.3|1050.3|1051.5|1050.5|1050.9|1049.9|233
1650965100000|2022-04-26 09:25:00|1051.4|1050.4|1051.5|1050.5|1051.6|1050.6|1051.1|1050.1|79
1650965400000|2022-04-26 09:30:00|1051.6|1050.6|1052.9|1051.9|1053.1|1052.1|1051.5|1050.5|285
1650965700000|2022-04-26 09:35:00|1053|1052|1052.6|1051.6|1053.4|1052.4|1052.6|1051.6|139
1650966000000|2022-04-26 09:40:00|1052.7|1051.7|1052|1051|1052.7|1051.7|1051.9|1050.9|139
1650966300000|2022-04-26 09:45:00|1051.9|1050.9|1051.5|1050.5|1052.3|1051.3|1051.5|1050.5|310
1650966600000|2022-04-26 09:50:00|1051.6|1050.6|1051.6|1050.6|1051.8|1050.8|1051.2|1050.2|350
1650966900000|2022-04-26 09:55:00|1051.7|1050.7|1051.7|1050.7|1052|1051|1051.4|1050.4|367
1650967200000|2022-04-26 10:00:00|1051.6|1050.6|1052|1051|1052.1|1051.1|1051.4|1050.4|386
1650967500000|2022-04-26 10:05:00|1051.9|1050.9|1051.5|1050.5|1051.9|1050.9|1051.5|1050.5|157
1650967800000|2022-04-26 10:10:00|1051.6|1050.6|1051.3|1050.3|1051.6|1050.6|1050.9|1049.9|367
1650968100000|2022-04-26 10:15:00|1051.1|1050.1|1050.9|1049.9|1051.1|1050.1|1050.5|1049.5|171
1650968400000|2022-04-26 10:20:00|1051|1050|1051|1050|1051.3|1050.3|1050.9|1049.9|45
1650968700000|2022-04-26 10:25:00|1051.1|1050.1|1051.1|1050.1|1051.2|1050.2|1050.5|1049.5|202
1650969000000|2022-04-26 10:30:00|1051|1050|1051.7|1050.7|1052|1051|1051|1050|139
1650969300000|2022-04-26 10:35:00|1051.6|1050.6|1052.1|1051.1|1052.3|1051.3|1051.5|1050.5|235
1650969600000|2022-04-26 10:40:00|1052.2|1051.2|1052.5|1051.5|1052.7|1051.7|1051.8|1050.8|215
1650969900000|2022-04-26 10:45:00|1052.6|1051.6|1052.5|1051.5|1052.9|1051.9|1052.5|1051.5|196
1650970200000|2022-04-26 10:50:00|1052.6|1051.6|1052.2|1051.2|1052.6|1051.6|1052.2|1051.2|68
1650970500000|2022-04-26 10:55:00|1052.1|1051.1|1051.3|1050.3|1052.6|1051.6|1051.3|1050.3|101
1650970800000|2022-04-26 11:00:00|1051.4|1050.4|1050.4|1049.4|1051.4|1050.4|1050.2|1049.2|496
1650971100000|2022-04-26 11:05:00|1050.3|1049.3|1050.1|1049.1|1050.3|1049.3|1049.6|1048.6|271
1650971400000|2022-04-26 11:10:00|1050|1049|1050.3|1049.3|1050.6|1049.6|1049.6|1048.6|137
1650971700000|2022-04-26 11:15:00|1050.2|1049.2|1050.7|1049.7|1050.9|1049.9|1050.2|1049.2|216
1650972000000|2022-04-26 11:20:00|1050.6|1049.6|1051.7|1050.7|1051.7|1050.7|1050.6|1049.6|216
1650972300000|2022-04-26 11:25:00|1051.8|1050.8|1051.6|1050.6|1051.8|1050.8|1051.4|1050.4|100
1650972600000|2022-04-26 11:30:00|1051.5|1050.5|1050.8|1049.8|1051.5|1050.5|1050.8|1049.8|157
1650972900000|2022-04-26 11:35:00|1050.9|1049.9|1050.4|1049.4|1051.1|1050.1|1050|1049|279
1650973200000|2022-04-26 11:40:00|1050.2|1049.2|1050|1049|1050.3|1049.3|1049.9|1048.9|154
1650973500000|2022-04-26 11:45:00|1050.1|1049.1|1050.9|1049.9|1051|1050|1050.1|1049.1|128
1650973800000|2022-04-26 11:50:00|1051|1050|1050.7|1049.7|1051.1|1050.1|1050.6|1049.6|223
1650974100000|2022-04-26 11:55:00|1050.8|1049.8|1050.7|1049.7|1051|1050|1050.2|1049.2|191
1650974400000|2022-04-26 12:00:00|1050.8|1049.8|1050.6|1049.6|1051.2|1050.2|1050.5|1049.5|139
1650974700000|2022-04-26 12:05:00|1050.7|1049.7|1050.5|1049.5|1050.9|1049.9|1050.4|1049.4|98
1650975000000|2022-04-26 12:10:00|1050.4|1049.4|1050.3|1049.3|1050.7|1049.7|1050.1|1049.1|155
1650975300000|2022-04-26 12:15:00|1050.4|1049.4|1049.6|1048.6|1050.5|1049.5|1049.3|1048.3|409
1650975600000|2022-04-26 12:20:00|1049.5|1048.5|1049.9|1048.9|1050|1049|1049.3|1048.3|312
1650975900000|2022-04-26 12:25:00|1049.8|1048.8|1049.6|1048.6|1050.1|1049.1|1049.5|1048.5|99
1650976200000|2022-04-26 12:30:00|1049.5|1048.5|1049.7|1048.7|1050.4|1049.4|1049.5|1048.5|510
1650976500000|2022-04-26 12:35:00|1049.6|1048.6|1047.9|1046.9|1049.6|1048.6|1047.6|1046.6|874
1650976800000|2022-04-26 12:40:00|1047.8|1046.8|1047.4|1046.4|1047.9|1046.9|1047.2|1046.2|719
1650977100000|2022-04-26 12:45:00|1047.3|1046.3|1047.9|1046.9|1048.2|1047.2|1047.1|1046.1|732
1650977400000|2022-04-26 12:50:00|1048|1047|1048.5|1047.5|1048.5|1047.5|1047.7|1046.7|791
1650977700000|2022-04-26 12:55:00|1048.3|1047.3|1048|1047|1048.4|1047.4|1047.7|1046.7|626
1650978000000|2022-04-26 13:00:00|1047.9|1046.9|1047.8|1046.8|1048.1|1047.1|1047.3|1046.3|487
1650978300000|2022-04-26 13:05:00|1047.7|1046.7|1047.7|1046.7|1047.9|1046.9|1047.6|1046.6|407
1650978600000|2022-04-26 13:10:00|1047.6|1046.6|1047.3|1046.3|1047.7|1046.7|1046.9|1045.9|555
1650978900000|2022-04-26 13:15:00|1047.2|1046.2|1047.3|1046.3|1047.5|1046.5|1047|1046|480
1650979200000|2022-04-26 13:20:00|1047.2|1046.2|1046.6|1045.6|1047.2|1046.2|1046.3|1045.3|427
1650979500000|2022-04-26 13:25:00|1046.7|1045.7|1046.4|1045.4|1046.9|1045.9|1046.2|1045.2|780
1650979800000|2022-04-26 13:30:00|1046.2|1045.7|1045.9|1045.4|1047.4|1046.9|1045.3|1044.8|6734
1650980100000|2022-04-26 13:35:00|1045.7|1045.2|1046|1045.5|1046.6|1046.1|1044.7|1044.2|2217
1650980400000|2022-04-26 13:40:00|1045.9|1045.4|1045.7|1045.2|1046.8|1046.3|1045.2|1044.7|2313
1650980700000|2022-04-26 13:45:00|1045.6|1045.1|1044.7|1044.2|1046.2|1045.7|1044.7|1044.2|1956
1650981000000|2022-04-26 13:50:00|1044.8|1044.3|1043.4|1042.9|1044.9|1044.4|1043.2|1042.7|2299
1650981300000|2022-04-26 13:55:00|1043.3|1042.8|1042.6|1042.1|1044.2|1043.7|1042.5|1042|1453
1650981600000|2022-04-26 14:00:00|1042.5|1042|1041.4|1040.9|1042.7|1042.2|1040.9|1040.4|1681
1650981900000|2022-04-26 14:05:00|1041.2|1040.7|1042.5|1042|1042.7|1042.2|1041.1|1040.6|1010
1650982200000|2022-04-26 14:10:00|1042.4|1041.9|1040.9|1040.4|1042.8|1042.3|1040.8|1040.3|1962
1650982500000|2022-04-26 14:15:00|1040.8|1040.3|1038.9|1038.4|1040.8|1040.3|1038.7|1038.2|3309
1650982800000|2022-04-26 14:20:00|1038.8|1038.3|1038.2|1037.7|1039.2|1038.7|1037.6|1037.1|2381
1650983100000|2022-04-26 14:25:00|1038.1|1037.6|1039.3|1038.8|1039.3|1038.8|1037.7|1037.2|1535
1650983400000|2022-04-26 14:30:00|1039.4|1038.9|1036.8|1036.3|1039.4|1038.9|1036.8|1036.3|2231
1650983700000|2022-04-26 14:35:00|1036.7|1036.2|1036.3|1035.8|1037.8|1037.3|1036|1035.5|2485
1650984000000|2022-04-26 14:40:00|1036.4|1035.9|1035.9|1035.4|1037|1036.5|1035.6|1035.1|2631
1650984300000|2022-04-26 14:45:00|1035.8|1035.3|1037.1|1036.6|1037.7|1037.2|1035.6|1035.1|3403
1650984600000|2022-04-26 14:50:00|1037|1036.5|1035.6|1035.1|1037|1036.5|1035.4|1034.9|3335
1650984900000|2022-04-26 14:55:00|1035.7|1035.2|1034.5|1034|1035.7|1035.2|1034.5|1034|3051
1650985200000|2022-04-26 15:00:00|1034.4|1033.9|1033.6|1033.1|1034.7|1034.2|1033.6|1033.1|2437
1650985500000|2022-04-26 15:05:00|1033.5|1033|1034.4|1033.9|1034.6|1034.1|1033.3|1032.8|2011
1650985800000|2022-04-26 15:10:00|1034.3|1033.8|1035.1|1034.6|1035.3|1034.8|1034.1|1033.6|1667
1650986100000|2022-04-26 15:15:00|1035|1034.5|1033.6|1033.1|1035|1034.5|1033.4|1032.9|1936
1650986400000|2022-04-26 15:20:00|1033.7|1033.2|1035.6|1035.1|1036.1|1035.6|1033.4|1032.9|1791
1650986700000|2022-04-26 15:25:00|1035.7|1035.2|1035.3|1034.8|1036|1035.5|1035.2|1034.7|1800
1650987000000|2022-04-26 15:30:00|1035.1|1034.6|1035.7|1035.2|1036.5|1036|1034.4|1033.9|2754
1650987300000|2022-04-26 15:35:00|1035.8|1035.3|1035.7|1035.2|1035.9|1035.4|1034.5|1034|1496
1650987600000|2022-04-26 15:40:00|1035.6|1035.1|1036|1035.5|1036.1|1035.6|1034.5|1034|1325
1650987900000|2022-04-26 15:45:00|1035.9|1035.4|1035.9|1035.4|1036.4|1035.9|1035.3|1034.8|631
1650988200000|2022-04-26 15:50:00|1036|1035.5|1035.6|1035.1|1036.4|1035.9|1035.6|1035.1|782
1650988500000|2022-04-26 15:55:00|1035.5|1035|1033|1032.5|1035.5|1035|1033|1032.5|3863
1650988800000|2022-04-26 16:00:00|1033.2|1032.7|1034.4|1033.9|1034.7|1034.2|1033.2|1032.7|771
1650989100000|2022-04-26 16:05:00|1034.5|1034|1035.6|1035.1|1035.6|1035.1|1034.3|1033.8|581
1650989400000|2022-04-26 16:10:00|1035.7|1035.2|1036.1|1035.6|1036.3|1035.8|1035.2|1034.7|408
1650989700000|2022-04-26 16:15:00|1036.2|1035.7|1036.6|1036.1|1036.9|1036.4|1036.2|1035.7|372
1650990000000|2022-04-26 16:20:00|1036.7|1036.2|1038|1037.5|1038.2|1037.7|1036.7|1036.2|556
1650990300000|2022-04-26 16:25:00|1038.1|1037.6|1038.7|1038.2|1038.9|1038.4|1037.6|1037.1|493
1650990600000|2022-04-26 16:30:00|1038.6|1038.1|1037.9|1037.4|1038.8|1038.3|1037.6|1037.1|620
1650990900000|2022-04-26 16:35:00|1038|1037.5|1037.2|1036.7|1038.1|1037.6|1037.1|1036.6|342
1650991200000|2022-04-26 16:40:00|1037.3|1036.8|1037.6|1037.1|1037.9|1037.4|1036.9|1036.4|419
1650991500000|2022-04-26 16:45:00|1037.8|1037.3|1037.9|1037.4|1037.9|1037.4|1037.1|1036.6|322
1650991800000|2022-04-26 16:50:00|1038.1|1037.6|1038.4|1037.9|1039|1038.5|1038|1037.5|458
1650992100000|2022-04-26 16:55:00|1038.3|1037.8|1039.8|1039.3|1040.5|1040|1037.8|1037.3|1095
1650992400000|2022-04-26 17:00:00|1039.9|1039.4|1037.2|1036.7|1039.9|1039.4|1037|1036.5|1092
1650992700000|2022-04-26 17:05:00|1037.3|1036.8|1036.9|1036.4|1037.5|1037|1036.9|1036.4|602
1650993000000|2022-04-26 17:10:00|1036.8|1036.3|1035.8|1035.3|1037.2|1036.7|1035.8|1035.3|435
1650993300000|2022-04-26 17:15:00|1035.7|1035.2|1035.3|1034.8|1036.2|1035.7|1035.3|1034.8|435
1650993600000|2022-04-26 17:20:00|1035.6|1035.1|1035.1|1034.6|1035.6|1035.1|1035.1|1034.6|353
1650993900000|2022-04-26 17:25:00|1035|1034.5|1035|1034.5|1035.3|1034.8|1034.8|1034.3|1072
1650994200000|2022-04-26 17:30:00|1034.9|1034.4|1035.1|1034.6|1035.4|1034.9|1034.5|1034|1209
1650994500000|2022-04-26 17:35:00|1035|1034.5|1035.3|1034.8|1035.7|1035.2|1034.7|1034.2|700
1650994800000|2022-04-26 17:40:00|1035.2|1034.7|1035.9|1035.4|1036.4|1035.9|1035.1|1034.6|902
1650995100000|2022-04-26 17:45:00|1036.1|1035.6|1035.4|1034.9|1036.4|1035.9|1035.2|1034.7|642
1650995400000|2022-04-26 17:50:00|1035.6|1035.1|1034.9|1034.4|1035.6|1035.1|1034.9|1034.4|502
1650995700000|2022-04-26 17:55:00|1035|1034.5|1035.4|1034.9|1035.7|1035.2|1035|1034.5|502
1650996000000|2022-04-26 18:00:00|1035.3|1034.8|1035.4|1034.9|1035.6|1035.1|1034.4|1033.9|590
1650996300000|2022-04-26 18:05:00|1035.3|1034.8|1035.3|1034.8|1035.9|1035.4|1035|1034.5|513
1650996600000|2022-04-26 18:10:00|1035.2|1034.7|1036.2|1035.7|1036.3|1035.8|1035.2|1034.7|503
1650996900000|2022-04-26 18:15:00|1036.1|1035.6|1035.7|1035.2|1036.9|1036.4|1035.4|1034.9|676
1650997200000|2022-04-26 18:20:00|1035.8|1035.3|1036.6|1036.1|1037.2|1036.7|1035.6|1035.1|639
1650997500000|2022-04-26 18:25:00|1036.7|1036.2|1036.7|1036.2|1037|1036.5|1036|1035.5|429
1650997800000|2022-04-26 18:30:00|1036.6|1036.1|1037|1036.5|1037.1|1036.6|1036.2|1035.7|662
1650998100000|2022-04-26 18:35:00|1037.1|1036.6|1036.8|1036.3|1037.7|1037.2|1036.7|1036.2|769
1650998400000|2022-04-26 18:40:00|1036.6|1036.1|1034.8|1034.3|1036.6|1036.1|1034.8|1034.3|1887
1650998700000|2022-04-26 18:45:00|1035|1034.5|1034.9|1034.4|1035.8|1035.3|1034.6|1034.1|721
1650999000000|2022-04-26 18:50:00|1035|1034.5|1035.9|1035.4|1036|1035.5|1035|1034.5|368
1650999300000|2022-04-26 18:55:00|1036|1035.5|1036.7|1036.2|1037.1|1036.6|1036|1035.5|377
1650999600000|2022-04-26 19:00:00|1036.8|1036.3|1035.8|1035.3|1037.3|1036.8|1035.7|1035.2|864
1650999900000|2022-04-26 19:05:00|1035.7|1035.2|1034.6|1034.1|1035.7|1035.2|1034.3|1033.8|380
1651000200000|2022-04-26 19:10:00|1034.5|1034|1033.6|1033.1|1035.1|1034.6|1033.4|1032.9|675
1651000500000|2022-04-26 19:15:00|1033.5|1033|1032.6|1032.1|1033.7|1033.2|1032.2|1031.7|977
1651000800000|2022-04-26 19:20:00|1032.5|1032|1032.9|1032.4|1033.2|1032.7|1032.3|1031.8|1153
1651001100000|2022-04-26 19:25:00|1033|1032.5|1032.7|1032.2|1033.1|1032.6|1032.5|1032|1149
1651001400000|2022-04-26 19:30:00|1032.6|1032.1|1031.8|1031.3|1032.7|1032.2|1031.5|1031|1332
1651001700000|2022-04-26 19:35:00|1031.7|1031.2|1032.7|1032.2|1032.7|1032.2|1031.3|1030.8|842
1651002000000|2022-04-26 19:40:00|1032.8|1032.3|1032.6|1032.1|1033|1032.5|1031.9|1031.4|925
1651002300000|2022-04-26 19:45:00|1032.7|1032.2|1031.7|1031.2|1033|1032.5|1031.3|1030.8|1256
1651002600000|2022-04-26 19:50:00|1031.6|1031.1|1031|1030.5|1032.4|1031.9|1030.9|1030.4|2757
1651002900000|2022-04-26 19:55:00|1030.9|1030.4|1029.6|1029.1|1031.7|1031.2|1029.5|1029|9472
1651003200000|2022-04-26 20:00:00|1029.7|1028.7|1029.8|1028.8|1031.2|1030.2|1029.5|1028.5|1256
1651003500000|2022-04-26 20:05:00|1029.7|1028.7|1028.3|1027.3|1030|1029|1028.1|1027.1|868
1651003800000|2022-04-26 20:10:00|1028.5|1027.5|1029.6|1028.6|1030.4|1029.4|1028.3|1027.3|319
1651004100000|2022-04-26 20:15:00|1029.7|1028.7|1029.5|1028.5|1030.2|1029.2|1028.9|1027.9|176
1651004400000|2022-04-26 20:20:00|1029.4|1028.4|1029.2|1028.2|1029.4|1028.4|1028.7|1027.7|45
1651004700000|2022-04-26 20:25:00|1029|1028|1028.9|1027.9|1029|1028|1028.3|1027.3|67
1651005000000|2022-04-26 20:30:00|1029|1028|1028.8|1027.8|1029.3|1028.3|1028.7|1027.7|115
1651005300000|2022-04-26 20:35:00|1029|1028|1028.9|1027.9|1029.2|1028.2|1028.8|1027.8|43
1651005600000|2022-04-26 20:40:00|1029|1028|1028.5|1027.5|1029|1028|1028.2|1027.2|108
1651005900000|2022-04-26 20:45:00|1028.7|1027.7|1028.8|1027.8|1029|1028|1027.5|1026.5|61
1651006200000|2022-04-26 20:50:00|1028.7|1027.7|1028.6|1027.6|1029|1028|1028.3|1027.3|24
1651006500000|2022-04-26 20:55:00|1028.8|1027.8|1029|1028|1029.7|1028.7|1028.7|1027.7|39
1651010400000|2022-04-26 22:00:00|1029.6|1027.6|1030.9|1028.9|1031.2|1029.2|1029.5|1027.5|0
1651010700000|2022-04-26 22:05:00|1031|1029|1033.1|1031.1|1033.8|1031.8|1030.9|1028.9|0
1651011000000|2022-04-26 22:10:00|1033.2|1031.2|1033.4|1031.4|1034.1|1032.1|1033|1031|0
1651011300000|2022-04-26 22:15:00|1033.6|1031.6|1032.7|1030.7|1033.8|1031.8|1032|1030|0
1651011600000|2022-04-26 22:20:00|1032.8|1030.8|1034.5|1032.5|1034.5|1032.5|1032.6|1030.6|0
1651011900000|2022-04-26 22:25:00|1034.4|1032.4|1036|1034|1036.2|1034.2|1034.2|1032.2|0
1651012200000|2022-04-26 22:30:00|1036.1|1034.1|1035.3|1033.3|1036.5|1034.5|1035.2|1033.2|0
1651012500000|2022-04-26 22:35:00|1035.4|1033.4|1034.4|1032.4|1035.6|1033.6|1034.3|1032.3|0
1651012800000|2022-04-26 22:40:00|1034.3|1032.3|1033.3|1031.3|1034.6|1032.6|1033.3|1031.3|0
1651013100000|2022-04-26 22:45:00|1033.4|1031.4|1033.5|1031.5|1033.9|1031.9|1033.1|1031.1|0
1651013400000|2022-04-26 22:50:00|1033.4|1031.4|1034.4|1032.4|1034.7|1032.7|1033.4|1031.4|0
1651013700000|2022-04-26 22:55:00|1034.5|1032.5|1033.7|1031.7|1034.6|1032.6|1033.5|1031.5|0
1651014000000|2022-04-26 23:00:00|1033.8|1031.8|1034.2|1032.2|1034.3|1032.3|1033.7|1031.7|0
1651014300000|2022-04-26 23:05:00|1034|1032|1034.7|1032.7|1034.8|1032.8|1034|1032|0
1651014600000|2022-04-26 23:10:00|1034.8|1032.8|1034.6|1032.6|1035|1033|1034.2|1032.2|0
1651014900000|2022-04-26 23:15:00|1034.5|1032.5|1034.6|1032.6|1034.9|1032.9|1034.4|1032.4|0
1651015200000|2022-04-26 23:20:00|1034.7|1032.7|1034.8|1032.8|1034.9|1032.9|1034.6|1032.6|0
1651015500000|2022-04-26 23:25:00|1034.9|1032.9|1034.4|1032.4|1035.1|1033.1|1034.3|1032.3|0
1651015800000|2022-04-26 23:30:00|1034.3|1032.3|1035.2|1033.2|1035.5|1033.5|1034.3|1032.3|0
1651016100000|2022-04-26 23:35:00|1035.1|1033.1|1035.4|1033.4|1035.5|1033.5|1034.7|1032.7|0
1651016400000|2022-04-26 23:40:00|1035.2|1033.2|1035.4|1033.4|1035.8|1033.8|1035.1|1033.1|0
1651016700000|2022-04-26 23:45:00|1035.5|1033.5|1035.8|1033.8|1035.9|1033.9|1035.3|1033.3|0
1651017000000|2022-04-26 23:50:00|1035.9|1033.9|1035.7|1033.7|1036.4|1034.4|1035.6|1033.6|0
1651017300000|2022-04-26 23:55:00|1035.8|1033.8|1035.6|1033.6|1036.3|1034.3|1035.4|1033.4|0
1651017600000|2022-04-27 00:00:00|1033.9|1032.9|1033.5|1032.5|1034.7|1033.7|1033.3|1032.3|117
1651017900000|2022-04-27 00:05:00|1033.3|1032.3|1032.3|1031.3|1033.3|1032.3|1031.5|1030.5|375
1651018200000|2022-04-27 00:10:00|1032|1031|1031.9|1030.9|1032.8|1031.8|1031.6|1030.6|73
1651018500000|2022-04-27 00:15:00|1032.8|1031.8|1033.2|1032.2|1033.2|1032.2|1032.4|1031.4|54
1651018800000|2022-04-27 00:20:00|1032.8|1031.8|1033|1032|1033.4|1032.4|1032.6|1031.6|91
1651019100000|2022-04-27 00:25:00|1033.1|1032.1|1032.6|1031.6|1033.3|1032.3|1032.6|1031.6|6
1651019400000|2022-04-27 00:30:00|1032.5|1031.5|1031.8|1030.8|1032.5|1031.5|1031.8|1030.8|56
1651019700000|2022-04-27 00:35:00|1031.9|1030.9|1032|1031|1032.6|1031.6|1031.9|1030.9|29
1651020000000|2022-04-27 00:40:00|1031.9|1030.9|1031.5|1030.5|1031.9|1030.9|1030.5|1029.5|88
1651020300000|2022-04-27 00:45:00|1030.7|1029.7|1031.5|1030.5|1031.6|1030.6|1030.7|1029.7|41
1651020600000|2022-04-27 00:50:00|1031.6|1030.6|1031.5|1030.5|1031.8|1030.8|1031.4|1030.4|19
1651020900000|2022-04-27 00:55:00|1031.3|1030.3|1031.7|1030.7|1031.7|1030.7|1030.4|1029.4|47
1651021200000|2022-04-27 01:00:00|1031.8|1030.8|1031.3|1030.3|1032|1031|1031.2|1030.2|30
1651021500000|2022-04-27 01:05:00|1031.2|1030.2|1032.7|1031.7|1032.7|1031.7|1031.1|1030.1|29
1651021800000|2022-04-27 01:10:00|1032.8|1031.8|1032.4|1031.4|1032.8|1031.8|1032.3|1031.3|17
1651022100000|2022-04-27 01:15:00|1032.3|1031.3|1034.8|1033.8|1035.7|1034.7|1032.3|1031.3|113
1651022400000|2022-04-27 01:20:00|1035.3|1034.3|1036.6|1035.6|1037.5|1036.5|1035.3|1034.3|82
1651022700000|2022-04-27 01:25:00|1036.1|1035.1|1035.9|1034.9|1036.2|1035.2|1035.5|1034.5|134
1651023000000|2022-04-27 01:30:00|1035.7|1034.7|1036.1|1035.1|1037.1|1036.1|1034.5|1033.5|180
1651023300000|2022-04-27 01:35:00|1037|1036|1041.3|1040.3|1041.4|1040.4|1035.9|1034.9|102
1651023600000|2022-04-27 01:40:00|1041.4|1040.4|1039.6|1038.6|1043.1|1042.1|1039.6|1038.6|324
1651023900000|2022-04-27 01:45:00|1039.4|1038.4|1038.6|1037.6|1040.4|1039.4|1038.6|1037.6|109
1651024200000|2022-04-27 01:50:00|1038.5|1037.5|1036.8|1035.8|1038.5|1037.5|1036.8|1035.8|143
1651024500000|2022-04-27 01:55:00|1037.1|1036.1|1038.5|1037.5|1038.5|1037.5|1037.1|1036.1|54
1651024800000|2022-04-27 02:00:00|1037.9|1036.9|1037|1036|1038.4|1037.4|1036.7|1035.7|44
1651025100000|2022-04-27 02:05:00|1037.3|1036.3|1036.9|1035.9|1037.6|1036.6|1036|1035|44
1651025400000|2022-04-27 02:10:00|1037.6|1036.6|1038.2|1037.2|1039.3|1038.3|1037.4|1036.4|84
1651025700000|2022-04-27 02:15:00|1038.1|1037.1|1036.5|1035.5|1038.1|1037.1|1036.4|1035.4|106
1651026000000|2022-04-27 02:20:00|1036.2|1035.2|1035.1|1034.1|1036.3|1035.3|1034.4|1033.4|178
1651026300000|2022-04-27 02:25:00|1035|1034|1034.8|1033.8|1035|1034|1033.7|1032.7|97
1651026600000|2022-04-27 02:30:00|1035.7|1034.7|1034.2|1033.2|1035.9|1034.9|1034|1033|77
1651026900000|2022-04-27 02:35:00|1034.1|1033.1|1036.1|1035.1|1036.1|1035.1|1033.3|1032.3|87
1651027200000|2022-04-27 02:40:00|1036.4|1035.4|1037.7|1036.7|1037.7|1036.7|1036|1035|51
1651027500000|2022-04-27 02:45:00|1037.8|1036.8|1036.4|1035.4|1037.9|1036.9|1036.1|1035.1|49
1651027800000|2022-04-27 02:50:00|1037|1036|1039.3|1038.3|1039.8|1038.8|1036.4|1035.4|58
1651028100000|2022-04-27 02:55:00|1039.1|1038.1|1040.5|1039.5|1041|1040|1039|1038|50
1651028400000|2022-04-27 03:00:00|1041.2|1040.2|1039.8|1038.8|1041.2|1040.2|1039.2|1038.2|110
1651028700000|2022-04-27 03:05:00|1039.9|1038.9|1040.4|1039.4|1040.8|1039.8|1039.4|1038.4|126
1651029000000|2022-04-27 03:10:00|1040|1039|1040.4|1039.4|1041.7|1040.7|1039.8|1038.8|77
1651029300000|2022-04-27 03:15:00|1040.1|1039.1|1039.1|1038.1|1040.1|1039.1|1039|1038|69
1651029600000|2022-04-27 03:20:00|1039.3|1038.3|1040|1039|1040|1039|1039.3|1038.3|25
1651029900000|2022-04-27 03:25:00|1040.2|1039.2|1040.4|1039.4|1040.4|1039.4|1039.7|1038.7|32
1651030200000|2022-04-27 03:30:00|1040|1039|1041|1040|1041|1040|1040|1039|32
1651030500000|2022-04-27 03:35:00|1040.8|1039.8|1040.9|1039.9|1040.9|1039.9|1040.4|1039.4|31
1651030800000|2022-04-27 03:40:00|1040.5|1039.5|1040.7|1039.7|1040.9|1039.9|1040.3|1039.3|34
1651031100000|2022-04-27 03:45:00|1040.5|1039.5|1041.7|1040.7|1041.9|1040.9|1040.3|1039.3|94
1651031400000|2022-04-27 03:50:00|1041.5|1040.5|1041.1|1040.1|1041.5|1040.5|1041|1040|53
1651031700000|2022-04-27 03:55:00|1041|1040|1040.9|1039.9|1041.3|1040.3|1040.7|1039.7|46
1651032000000|2022-04-27 04:00:00|1040.6|1039.6|1040.6|1039.6|1040.7|1039.7|1040.2|1039.2|39
1651032300000|2022-04-27 04:05:00|1040.4|1039.4|1040.2|1039.2|1040.7|1039.7|1040.2|1039.2|36
1651032600000|2022-04-27 04:10:00|1040.3|1039.3|1039.8|1038.8|1040.3|1039.3|1039.7|1038.7|36
1651032900000|2022-04-27 04:15:00|1040|1039|1039.8|1038.8|1040|1039|1039.6|1038.6|28
1651033200000|2022-04-27 04:20:00|1039.7|1038.7|1039.4|1038.4|1039.8|1038.8|1039.2|1038.2|62
1651033500000|2022-04-27 04:25:00|1039.6|1038.6|1039.8|1038.8|1040.1|1039.1|1039.4|1038.4|48
1651033800000|2022-04-27 04:30:00|1039.7|1038.7|1039.4|1038.4|1040.1|1039.1|1039.4|1038.4|60
1651034100000|2022-04-27 04:35:00|1039.5|1038.5|1039.2|1038.2|1039.6|1038.6|1039.2|1038.2|40
1651034400000|2022-04-27 04:40:00|1039.3|1038.3|1039.1|1038.1|1039.4|1038.4|1038.9|1037.9|37
1651034700000|2022-04-27 04:45:00|1039.2|1038.2|1039.8|1038.8|1039.8|1038.8|1039.2|1038.2|22
1651035000000|2022-04-27 04:50:00|1039.6|1038.6|1039.2|1038.2|1039.6|1038.6|1039.2|1038.2|18
1651035300000|2022-04-27 04:55:00|1039.1|1038.1|1039|1038|1039.4|1038.4|1038.9|1037.9|31
1651035600000|2022-04-27 05:00:00|1039.5|1038.5|1038.8|1037.8|1040.7|1039.7|1038.8|1037.8|78
1651035900000|2022-04-27 05:05:00|1038.9|1037.9|1040.4|1039.4|1040.5|1039.5|1038.9|1037.9|25
1651036200000|2022-04-27 05:10:00|1040.5|1039.5|1041.2|1040.2|1041.4|1040.4|1040.4|1039.4|45
1651036500000|2022-04-27 05:15:00|1041|1040|1040.7|1039.7|1041.4|1040.4|1040.6|1039.6|60
1651036800000|2022-04-27 05:20:00|1040.2|1039.2|1039.8|1038.8|1040.4|1039.4|1039.7|1038.7|53
1651037100000|2022-04-27 05:25:00|1039.6|1038.6|1041|1040|1041|1040|1039.6|1038.6|65
1651037400000|2022-04-27 05:30:00|1040.8|1039.8|1040.3|1039.3|1042|1041|1040.2|1039.2|129
1651037700000|2022-04-27 05:35:00|1040.2|1039.2|1040.9|1039.9|1041.5|1040.5|1040.2|1039.2|31
1651038000000|2022-04-27 05:40:00|1041.2|1040.2|1042.5|1041.5|1042.5|1041.5|1041|1040|80
1651038300000|2022-04-27 05:45:00|1042|1041|1041.8|1040.8|1042.2|1041.2|1041.3|1040.3|39
1651038600000|2022-04-27 05:50:00|1041.9|1040.9|1041.8|1040.8|1042.4|1041.4|1041.4|1040.4|64
1651038900000|2022-04-27 05:55:00|1041.5|1040.5|1041.5|1040.5|1042.4|1041.4|1041.3|1040.3|39
1651039200000|2022-04-27 06:00:00|1041.2|1040.2|1039.7|1038.7|1041.3|1040.3|1039.4|1038.4|127
1651039500000|2022-04-27 06:05:00|1039.3|1038.3|1039.5|1038.5|1040.3|1039.3|1039.1|1038.1|74
1651039800000|2022-04-27 06:10:00|1039.3|1038.3|1040.8|1039.8|1040.8|1039.8|1038.9|1037.9|151
1651040100000|2022-04-27 06:15:00|1040.9|1039.9|1041.1|1040.1|1041.6|1040.6|1040.4|1039.4|48
1651040400000|2022-04-27 06:20:00|1041|1040|1041.4|1040.4|1041.7|1040.7|1040.5|1039.5|43
1651040700000|2022-04-27 06:25:00|1041.2|1040.2|1040.9|1039.9|1041.6|1040.6|1040.9|1039.9|48
1651041000000|2022-04-27 06:30:00|1041.1|1040.1|1040.4|1039.4|1041.5|1040.5|1040.3|1039.3|270
1651041300000|2022-04-27 06:35:00|1040.9|1039.9|1040.6|1039.6|1041.1|1040.1|1040|1039|249
1651041600000|2022-04-27 06:40:00|1040.4|1039.4|1040.8|1039.8|1041|1040|1040.2|1039.2|156
1651041900000|2022-04-27 06:45:00|1040.9|1039.9|1040.9|1039.9|1041|1040|1040.3|1039.3|39
1651042200000|2022-04-27 06:50:00|1040.7|1039.7|1041.2|1040.2|1041.2|1040.2|1040.4|1039.4|56
1651042500000|2022-04-27 06:55:00|1041.3|1040.3|1042.8|1041.8|1043|1042|1041.3|1040.3|185
1651042800000|2022-04-27 07:00:00|1042.9|1041.9|1042.6|1041.6|1044.2|1043.2|1042.1|1041.1|292
1651043100000|2022-04-27 07:05:00|1042.7|1041.7|1043.2|1042.2|1043.9|1042.9|1041.9|1040.9|221
1651043400000|2022-04-27 07:10:00|1042.7|1041.7|1042.1|1041.1|1044.3|1043.3|1042|1041|776
1651043700000|2022-04-27 07:15:00|1042|1041|1040.7|1039.7|1042.4|1041.4|1040.7|1039.7|807
1651044000000|2022-04-27 07:20:00|1040.6|1039.6|1038.8|1037.8|1040.8|1039.8|1038.2|1037.2|700
1651044300000|2022-04-27 07:25:00|1038.7|1037.7|1035.9|1034.9|1038.9|1037.9|1035.7|1034.7|741
1651044600000|2022-04-27 07:30:00|1035.8|1034.8|1037.6|1036.6|1037.7|1036.7|1035.5|1034.5|629
1651044900000|2022-04-27 07:35:00|1037.8|1036.8|1039.3|1038.3|1039.4|1038.4|1037.4|1036.4|250
1651045200000|2022-04-27 07:40:00|1039.4|1038.4|1039.7|1038.7|1040.3|1039.3|1038.9|1037.9|277
1651045500000|2022-04-27 07:45:00|1039.5|1038.5|1040.8|1039.8|1041.6|1040.6|1039.3|1038.3|246
1651045800000|2022-04-27 07:50:00|1041|1040|1044|1043|1044|1043|1041|1040|671
1651046100000|2022-04-27 07:55:00|1044.1|1043.1|1044|1043|1045.1|1044.1|1043.4|1042.4|1161
1651046400000|2022-04-27 08:00:00|1043.9|1042.9|1042.4|1041.4|1044.3|1043.3|1042.2|1041.2|176
1651046700000|2022-04-27 08:05:00|1042.3|1041.3|1042.6|1041.6|1042.6|1041.6|1041.6|1040.6|230
1651047000000|2022-04-27 08:10:00|1042.8|1041.8|1044.2|1043.2|1044.3|1043.3|1042.3|1041.3|206
1651047300000|2022-04-27 08:15:00|1044.3|1043.3|1045.2|1044.2|1045.6|1044.6|1044|1043|301
1651047600000|2022-04-27 08:20:00|1045.3|1044.3|1044.9|1043.9|1045.7|1044.7|1044.5|1043.5|230
1651047900000|2022-04-27 08:25:00|1044.8|1043.8|1043.6|1042.6|1045|1044|1043.6|1042.6|292
1651048200000|2022-04-27 08:30:00|1043.8|1042.8|1042.8|1041.8|1044.3|1043.3|1042.8|1041.8|90
1651048500000|2022-04-27 08:35:00|1042.6|1041.6|1043.3|1042.3|1043.5|1042.5|1042.6|1041.6|78
1651048800000|2022-04-27 08:40:00|1043.5|1042.5|1043.4|1042.4|1043.7|1042.7|1043.2|1042.2|36
1651049100000|2022-04-27 08:45:00|1043.3|1042.3|1041.9|1040.9|1043.3|1042.3|1041.7|1040.7|85
1651049400000|2022-04-27 08:50:00|1041.8|1040.8|1042.8|1041.8|1042.8|1041.8|1041.7|1040.7|42
1651049700000|2022-04-27 08:55:00|1042.4|1041.4|1042.4|1041.4|1043.9|1042.9|1042|1041|302
1651050000000|2022-04-27 09:00:00|1042.3|1041.3|1042.8|1041.8|1043.5|1042.5|1042.2|1041.2|198
1651050300000|2022-04-27 09:05:00|1042.7|1041.7|1042.4|1041.4|1043.4|1042.4|1042.4|1041.4|45
1651050600000|2022-04-27 09:10:00|1042|1041|1043.3|1042.3|1043.9|1042.9|1041.9|1040.9|65
1651050900000|2022-04-27 09:15:00|1043.2|1042.2|1042.9|1041.9|1043.2|1042.2|1042.2|1041.2|277
1651051200000|2022-04-27 09:20:00|1043|1042|1043.7|1042.7|1044.5|1043.5|1042.9|1041.9|449
1651051500000|2022-04-27 09:25:00|1043.8|1042.8|1044.6|1043.6|1044.6|1043.6|1043.5|1042.5|281
1651051800000|2022-04-27 09:30:00|1044.5|1043.5|1042.9|1041.9|1044.6|1043.6|1042.9|1041.9|175
1651052100000|2022-04-27 09:35:00|1043.1|1042.1|1044|1043|1044|1043|1042.9|1041.9|102
1651052400000|2022-04-27 09:40:00|1044.1|1043.1|1044|1043|1044.3|1043.3|1043.8|1042.8|70
1651052700000|2022-04-27 09:45:00|1044.1|1043.1|1043.4|1042.4|1044.1|1043.1|1043.3|1042.3|44
1651053000000|2022-04-27 09:50:00|1043.6|1042.6|1043.9|1042.9|1044.2|1043.2|1043.6|1042.6|134
1651053300000|2022-04-27 09:55:00|1044.1|1043.1|1044.7|1043.7|1045|1044|1044.1|1043.1|229
1651053600000|2022-04-27 10:00:00|1044.8|1043.8|1045.4|1044.4|1045.6|1044.6|1044.5|1043.5|216
1651053900000|2022-04-27 10:05:00|1045.3|1044.3|1045|1044|1045.5|1044.5|1045|1044|129
1651054200000|2022-04-27 10:10:00|1045.1|1044.1|1044.9|1043.9|1045.6|1044.6|1044.9|1043.9|234
1651054500000|2022-04-27 10:15:00|1045.1|1044.1|1044.5|1043.5|1045.2|1044.2|1044.5|1043.5|53
1651054800000|2022-04-27 10:20:00|1044.4|1043.4|1044.6|1043.6|1044.7|1043.7|1044.4|1043.4|60
1651055100000|2022-04-27 10:25:00|1044.4|1043.4|1045.3|1044.3|1045.5|1044.5|1044.4|1043.4|80
1651055400000|2022-04-27 10:30:00|1045.2|1044.2|1045.3|1044.3|1045.3|1044.3|1044.8|1043.8|72
1651055700000|2022-04-27 10:35:00|1045.1|1044.1|1044.7|1043.7|1045.4|1044.4|1044.6|1043.6|126
1651056000000|2022-04-27 10:40:00|1044.9|1043.9|1043.9|1042.9|1045.2|1044.2|1043.7|1042.7|511
1651056300000|2022-04-27 10:45:00|1043.8|1042.8|1043.7|1042.7|1045|1044|1041.7|1040.7|1010
1651056600000|2022-04-27 10:50:00|1043.8|1042.8|1044.6|1043.6|1044.8|1043.8|1043.6|1042.6|232
1651056900000|2022-04-27 10:55:00|1044.7|1043.7|1044.6|1043.6|1044.8|1043.8|1044|1043|528
1651057200000|2022-04-27 11:00:00|1044.7|1043.7|1043.2|1042.2|1044.7|1043.7|1043.1|1042.1|441
1651057500000|2022-04-27 11:05:00|1043.1|1042.1|1042.1|1041.1|1043.1|1042.1|1042|1041|502
1651057800000|2022-04-27 11:10:00|1042.2|1041.2|1042.2|1041.2|1042.7|1041.7|1042|1041|344
1651058100000|2022-04-27 11:15:00|1042.3|1041.3|1041.6|1040.6|1042.7|1041.7|1041.6|1040.6|282
1651058400000|2022-04-27 11:20:00|1041.5|1040.5|1039.9|1038.9|1041.8|1040.8|1039.4|1038.4|943
1651058700000|2022-04-27 11:25:00|1040|1039|1038.6|1037.6|1040|1039|1038.2|1037.2|564
1651059000000|2022-04-27 11:30:00|1038.5|1037.5|1039|1038|1039.2|1038.2|1038.3|1037.3|533
1651059300000|2022-04-27 11:35:00|1038.9|1037.9|1039.5|1038.5|1039.8|1038.8|1038.9|1037.9|373
1651059600000|2022-04-27 11:40:00|1039.6|1038.6|1040.4|1039.4|1040.7|1039.7|1039.6|1038.6|238
1651059900000|2022-04-27 11:45:00|1040.5|1039.5|1040.8|1039.8|1041.4|1040.4|1040.5|1039.5|280
1651060200000|2022-04-27 11:50:00|1040.9|1039.9|1039.4|1038.4|1040.9|1039.9|1039.4|1038.4|218
1651060500000|2022-04-27 11:55:00|1039.3|1038.3|1039.6|1038.6|1040.3|1039.3|1038.9|1037.9|332
1651060800000|2022-04-27 12:00:00|1039.5|1038.5|1040.8|1039.8|1041|1040|1039|1038|313
1651061100000|2022-04-27 12:05:00|1040.9|1039.9|1041.1|1040.1|1041.1|1040.1|1039.7|1038.7|303
1651061400000|2022-04-27 12:10:00|1041.2|1040.2|1040.7|1039.7|1041.6|1040.6|1040.4|1039.4|240
1651061700000|2022-04-27 12:15:00|1040.8|1039.8|1040.7|1039.7|1041.6|1040.6|1040.4|1039.4|359
1651062000000|2022-04-27 12:20:00|1040.8|1039.8|1039.2|1038.2|1040.9|1039.9|1039.2|1038.2|255
1651062300000|2022-04-27 12:25:00|1039.1|1038.1|1038.8|1037.8|1039.2|1038.2|1038.4|1037.4|387
1651062600000|2022-04-27 12:30:00|1038.7|1037.7|1037.8|1036.8|1039.9|1038.9|1037.4|1036.4|530
1651062900000|2022-04-27 12:35:00|1037.9|1036.9|1038.6|1037.6|1038.9|1037.9|1037.4|1036.4|314
1651063200000|2022-04-27 12:40:00|1038.7|1037.7|1038|1037|1038.9|1037.9|1037.8|1036.8|218
1651063500000|2022-04-27 12:45:00|1038.1|1037.1|1037.4|1036.4|1038.2|1037.2|1037.3|1036.3|428
1651063800000|2022-04-27 12:50:00|1037.3|1036.3|1037.6|1036.6|1037.9|1036.9|1037.1|1036.1|216
1651064100000|2022-04-27 12:55:00|1037.7|1036.7|1038|1037|1038.5|1037.5|1037.6|1036.6|192
1651064400000|2022-04-27 13:00:00|1038.1|1037.1|1037.7|1036.7|1038.7|1037.7|1037.7|1036.7|770
1651064700000|2022-04-27 13:05:00|1037.5|1036.5|1036.9|1035.9|1037.5|1036.5|1036.3|1035.3|772
1651065000000|2022-04-27 13:10:00|1037|1036|1036.7|1035.7|1037.3|1036.3|1036.6|1035.6|304
1651065300000|2022-04-27 13:15:00|1036.6|1035.6|1037.9|1036.9|1038.2|1037.2|1036.6|1035.6|270
1651065600000|2022-04-27 13:20:00|1038|1037|1037.3|1036.3|1038.4|1037.4|1037.3|1036.3|225
1651065900000|2022-04-27 13:25:00|1037.4|1036.4|1037.4|1036.4|1037.9|1036.9|1037|1036|619
1651066200000|2022-04-27 13:30:00|1037.2|1036.7|1040.6|1040.1|1041.3|1040.8|1037.2|1036.7|4728
1651066500000|2022-04-27 13:35:00|1040.8|1040.3|1043.8|1043.3|1043.8|1043.3|1040.7|1040.2|4045
1651066800000|2022-04-27 13:40:00|1043.9|1043.4|1045.4|1044.9|1045.5|1045|1043.1|1042.6|3199
1651067100000|2022-04-27 13:45:00|1045.5|1045|1046.8|1046.3|1047.3|1046.8|1045|1044.5|4408
1651067400000|2022-04-27 13:50:00|1046.9|1046.4|1045.7|1045.2|1047.9|1047.4|1045.2|1044.7|1953
1651067700000|2022-04-27 13:55:00|1045.6|1045.1|1046.1|1045.6|1046.7|1046.2|1045.1|1044.6|2326
1651068000000|2022-04-27 14:00:00|1046.2|1045.7|1044.1|1043.6|1047.9|1047.4|1044|1043.5|2095
1651068300000|2022-04-27 14:05:00|1044|1043.5|1043.6|1043.1|1044.5|1044|1043.1|1042.6|1721
1651068600000|2022-04-27 14:10:00|1043.7|1043.2|1040|1039.5|1043.7|1043.2|1040|1039.5|2847
1651068900000|2022-04-27 14:15:00|1039.9|1039.4|1038.3|1037.8|1040.2|1039.7|1037.9|1037.4|3356
1651069200000|2022-04-27 14:20:00|1038.2|1037.7|1038.1|1037.6|1040|1039.5|1037.7|1037.2|3279
1651069500000|2022-04-27 14:25:00|1038.2|1037.7|1036.7|1036.2|1039.1|1038.6|1036.7|1036.2|1651
1651069800000|2022-04-27 14:30:00|1036.8|1036.3|1037.6|1037.1|1037.6|1037.1|1035.9|1035.4|2193
1651070100000|2022-04-27 14:35:00|1037.7|1037.2|1039.1|1038.6|1039.5|1039|1037.6|1037.1|1903
1651070400000|2022-04-27 14:40:00|1039.2|1038.7|1039.4|1038.9|1039.9|1039.4|1038.5|1038|1387
1651070700000|2022-04-27 14:45:00|1039.5|1039|1040.6|1040.1|1041|1040.5|1038.9|1038.4|1847
1651071000000|2022-04-27 14:50:00|1040.8|1040.3|1038.8|1038.3|1040.8|1040.3|1038.6|1038.1|2150
1651071300000|2022-04-27 14:55:00|1038.7|1038.2|1037.9|1037.4|1039.2|1038.7|1037.7|1037.2|2074
1651071600000|2022-04-27 15:00:00|1037.7|1037.2|1038.8|1038.3|1040.9|1040.4|1037.7|1037.2|3063
1651071900000|2022-04-27 15:05:00|1038.9|1038.4|1038.1|1037.6|1039.4|1038.9|1037.7|1037.2|1472
1651072200000|2022-04-27 15:10:00|1038|1037.5|1037.7|1037.2|1039|1038.5|1037.1|1036.6|1115
1651072500000|2022-04-27 15:15:00|1037.9|1037.4|1038.5|1038|1039.2|1038.7|1037.5|1037|1302
1651072800000|2022-04-27 15:20:00|1038.6|1038.1|1037.9|1037.4|1038.8|1038.3|1037|1036.5|2286
1651073100000|2022-04-27 15:25:00|1037.7|1037.2|1038.3|1037.8|1038.9|1038.4|1037.5|1037|2414
1651073400000|2022-04-27 15:30:00|1038.4|1037.9|1039.3|1038.8|1039.6|1039.1|1038.4|1037.9|3347
1651073700000|2022-04-27 15:35:00|1039.4|1038.9|1039.3|1038.8|1039.7|1039.2|1038.9|1038.4|1764
1651074000000|2022-04-27 15:40:00|1039.2|1038.7|1039.4|1038.9|1040.2|1039.7|1038.8|1038.3|1315
1651074300000|2022-04-27 15:45:00|1039.3|1038.8|1039.5|1039|1039.7|1039.2|1038.8|1038.3|530
1651074600000|2022-04-27 15:50:00|1039.6|1039.1|1038|1037.5|1039.7|1039.2|1037.8|1037.3|1525
1651074900000|2022-04-27 15:55:00|1038.1|1037.6|1039.1|1038.6|1039.1|1038.6|1037.7|1037.2|379
1651075200000|2022-04-27 16:00:00|1039|1038.5|1039.7|1039.2|1040|1039.5|1038.3|1037.8|723
1651075500000|2022-04-27 16:05:00|1039.8|1039.3|1041.6|1041.1|1041.9|1041.4|1039.8|1039.3|638
1651075800000|2022-04-27 16:10:00|1041.7|1041.2|1041.7|1041.2|1042.3|1041.8|1041.3|1040.8|594
1651076100000|2022-04-27 16:15:00|1041.8|1041.3|1041.5|1041|1042.5|1042|1041.1|1040.6|547
1651076400000|2022-04-27 16:20:00|1041.6|1041.1|1044.3|1043.8|1044.7|1044.2|1041.2|1040.7|1252
1651076700000|2022-04-27 16:25:00|1044.2|1043.7|1044.6|1044.1|1045|1044.5|1043.9|1043.4|574
1651077000000|2022-04-27 16:30:00|1044.7|1044.2|1044.6|1044.1|1045.2|1044.7|1044|1043.5|610
1651077300000|2022-04-27 16:35:00|1044.5|1044|1044|1043.5|1044.7|1044.2|1043.4|1042.9|860
1651077600000|2022-04-27 16:40:00|1044.1|1043.6|1044.1|1043.6|1044.9|1044.4|1043.5|1043|604
1651077900000|2022-04-27 16:45:00|1044|1043.5|1043.7|1043.2|1044.4|1043.9|1043.3|1042.8|1313
1651078200000|2022-04-27 16:50:00|1043.8|1043.3|1043.8|1043.3|1044.1|1043.6|1043.1|1042.6|663
1651078500000|2022-04-27 16:55:00|1043.9|1043.4|1043.9|1043.4|1044.1|1043.6|1043.5|1043|678
1651078800000|2022-04-27 17:00:00|1044|1043.5|1044.2|1043.7|1044.3|1043.8|1040.9|1040.4|1391
1651079100000|2022-04-27 17:05:00|1044.1|1043.6|1042.7|1042.2|1044.5|1044|1042.4|1041.9|343
1651079400000|2022-04-27 17:10:00|1042.8|1042.3|1042.7|1042.2|1043.2|1042.7|1041.8|1041.3|310
1651079700000|2022-04-27 17:15:00|1042.4|1041.9|1041.9|1041.4|1042.5|1042|1041.6|1041.1|236
1651080000000|2022-04-27 17:20:00|1042|1041.5|1042.1|1041.6|1042.7|1042.2|1041.7|1041.2|403
1651080300000|2022-04-27 17:25:00|1042.2|1041.7|1043.6|1043.1|1043.6|1043.1|1040.7|1040.2|606
1651080600000|2022-04-27 17:30:00|1043.7|1043.2|1043.8|1043.3|1044.2|1043.7|1042.9|1042.4|427
1651080900000|2022-04-27 17:35:00|1043.9|1043.4|1043.2|1042.7|1044.6|1044.1|1042.7|1042.2|518
1651081200000|2022-04-27 17:40:00|1043.3|1042.8|1043.1|1042.6|1043.5|1043|1042.8|1042.3|638
1651081500000|2022-04-27 17:45:00|1043.2|1042.7|1044.4|1043.9|1044.6|1044.1|1043|1042.5|584
1651081800000|2022-04-27 17:50:00|1044.5|1044|1045.3|1044.8|1045.4|1044.9|1044.2|1043.7|369
1651082100000|2022-04-27 17:55:00|1045.2|1044.7|1045.5|1045|1045.7|1045.2|1044.6|1044.1|449
1651082400000|2022-04-27 18:00:00|1045.4|1044.9|1045.1|1044.6|1045.7|1045.2|1044.8|1044.3|683
1651082700000|2022-04-27 18:05:00|1045.2|1044.7|1046.1|1045.6|1046.7|1046.2|1045.1|1044.6|1167
1651083000000|2022-04-27 18:10:00|1045.9|1045.4|1046.2|1045.7|1046.6|1046.1|1045.5|1045|903
1651083300000|2022-04-27 18:15:00|1046.3|1045.8|1045.3|1044.8|1046.3|1045.8|1044.8|1044.3|1188
1651083600000|2022-04-27 18:20:00|1045.4|1044.9|1044.9|1044.4|1046|1045.5|1044.9|1044.4|634
1651083900000|2022-04-27 18:25:00|1044.8|1044.3|1045|1044.5|1045.2|1044.7|1044.5|1044|613
1651084200000|2022-04-27 18:30:00|1044.8|1044.3|1045.9|1045.4|1046.2|1045.7|1044.6|1044.1|724
1651084500000|2022-04-27 18:35:00|1046|1045.5|1046.1|1045.6|1046.2|1045.7|1044.1|1043.6|937
1651084800000|2022-04-27 18:40:00|1046.2|1045.7|1047.3|1046.8|1047.6|1047.1|1046.1|1045.6|848
1651085100000|2022-04-27 18:45:00|1047.4|1046.9|1046.4|1045.9|1047.8|1047.3|1045.9|1045.4|784
1651085400000|2022-04-27 18:50:00|1046.5|1046|1044.9|1044.4|1046.6|1046.1|1044.8|1044.3|409
1651085700000|2022-04-27 18:55:00|1044.8|1044.3|1043.8|1043.3|1044.8|1044.3|1043.2|1042.7|946
1651086000000|2022-04-27 19:00:00|1043.6|1043.1|1042.8|1042.3|1043.7|1043.2|1042.2|1041.7|1356
1651086300000|2022-04-27 19:05:00|1042.9|1042.4|1043.1|1042.6|1043.8|1043.3|1042.5|1042|594
1651086600000|2022-04-27 19:10:00|1043|1042.5|1044.1|1043.6|1044.3|1043.8|1042.6|1042.1|429
1651086900000|2022-04-27 19:15:00|1043.9|1043.4|1042.7|1042.2|1044.5|1044|1042.5|1042|1200
1651087200000|2022-04-27 19:20:00|1042.8|1042.3|1042.3|1041.8|1043|1042.5|1041.7|1041.2|620
1651087500000|2022-04-27 19:25:00|1042.2|1041.7|1042.7|1042.2|1043.5|1043|1042.1|1041.6|841
1651087800000|2022-04-27 19:30:00|1042.8|1042.3|1043.1|1042.6|1043.8|1043.3|1042.6|1042.1|927
1651088100000|2022-04-27 19:35:00|1043|1042.5|1042.2|1041.7|1043.6|1043.1|1042|1041.5|600
1651088400000|2022-04-27 19:40:00|1042.3|1041.8|1043.9|1043.4|1044.1|1043.6|1041.9|1041.4|602
1651088700000|2022-04-27 19:45:00|1043.8|1043.3|1043.1|1042.6|1044.5|1044|1042.8|1042.3|1005
1651089000000|2022-04-27 19:50:00|1042.8|1042.3|1042.7|1042.2|1043.2|1042.7|1041.7|1041.2|1426
1651089300000|2022-04-27 19:55:00|1042.9|1042.4|1041.7|1041.2|1043.6|1043.1|1041.4|1040.9|11072
1651089600000|2022-04-27 20:00:00|1041.9|1040.9|1041.6|1040.6|1042.6|1041.6|1041.6|1040.6|921
1651089900000|2022-04-27 20:05:00|1041.7|1040.7|1043.3|1042.3|1044.5|1043.5|1041.6|1040.6|377
1651090200000|2022-04-27 20:10:00|1043.4|1042.4|1043.5|1042.5|1044|1043|1042.8|1041.8|77
1651090500000|2022-04-27 20:15:00|1043.8|1042.8|1043.8|1042.8|1044.3|1043.3|1043.7|1042.7|29
1651090800000|2022-04-27 20:20:00|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|2
1651091100000|2022-04-27 20:25:00|1044|1043|1043.3|1042.3|1044.1|1043.1|1043.2|1042.2|49
1651091400000|2022-04-27 20:30:00|1043.2|1042.2|1043.4|1042.4|1043.9|1042.9|1043.2|1042.2|29
1651091700000|2022-04-27 20:35:00|1043.7|1042.7|1043.9|1042.9|1043.9|1042.9|1043.5|1042.5|11
1651092000000|2022-04-27 20:40:00|1044|1043|1044.1|1043.1|1044.1|1043.1|1043.7|1042.7|13
1651092300000|2022-04-27 20:45:00|1044|1043|1044.4|1043.4|1045.1|1044.1|1044|1043|179
1651092600000|2022-04-27 20:50:00|1044.3|1043.3|1044.4|1043.4|1044.6|1043.6|1044.1|1043.1|75
1651092900000|2022-04-27 20:55:00|1044.3|1043.3|1044.4|1043.4|1044.5|1043.5|1044.3|1043.3|9
1651093200000|2022-04-27 21:00:00|1044|1043|1044|1043|1044|1043|1044|1043|2
1651093500000|2022-04-27 21:05:00|1045.1|1044.1|1042.6|1041.6|1045.1|1044.1|1042.5|1041.5|4
1651093800000|2022-04-27 21:10:00|1043|1042|1043|1042|1043|1042|1043|1042|2
1651094100000|2022-04-27 21:15:00|||||||||2
1651094400000|2022-04-27 21:20:00|||||||||2
1651094700000|2022-04-27 21:25:00|||||||||2
1651095000000|2022-04-27 21:30:00|||||||||2
1651095300000|2022-04-27 21:35:00|1043.1|1042.1|1043.2|1042.2|1043.2|1042.2|1043.1|1042.1|2
1651095600000|2022-04-27 21:40:00|1043.5|1042.5|1046.6|1045.6|1046.6|1045.6|1043.5|1042.5|3
1651095900000|2022-04-27 21:45:00|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|3
1651096200000|2022-04-27 21:50:00|||||||||2
1651096500000|2022-04-27 21:55:00|||||||||1
1651096800000|2022-04-27 22:00:00|1044|1042|1044.4|1042.4|1045|1043|1044|1042|2
1651097100000|2022-04-27 22:05:00|1044.6|1042.6|1044.4|1042.4|1044.8|1042.8|1044.3|1042.3|0
1651097400000|2022-04-27 22:10:00|1044.3|1042.3|1043.6|1041.6|1044.3|1042.3|1043.3|1041.3|0
1651097700000|2022-04-27 22:15:00|1043.8|1041.8|1043.5|1041.5|1044.4|1042.4|1043.4|1041.4|0
1651098000000|2022-04-27 22:20:00|1043.6|1041.6|1043.7|1041.7|1043.8|1041.8|1043.5|1041.5|0
1651098300000|2022-04-27 22:25:00|1043.8|1041.8|1043.4|1041.4|1043.8|1041.8|1043.3|1041.3|0
1651098600000|2022-04-27 22:30:00|1043.5|1041.5|1043.6|1041.6|1043.9|1041.9|1043.2|1041.2|0
1651098900000|2022-04-27 22:35:00|1043.7|1041.7|1044.9|1042.9|1044.9|1042.9|1043.7|1041.7|0
1651099200000|2022-04-27 22:40:00|1044.8|1042.8|1044.5|1042.5|1044.8|1042.8|1044.5|1042.5|0
1651099500000|2022-04-27 22:45:00|1044.6|1042.6|1044.7|1042.7|1045.2|1043.2|1044.6|1042.6|0
1651099800000|2022-04-27 22:50:00|1044.6|1042.6|1045|1043|1045.1|1043.1|1044.6|1042.6|0
1651100100000|2022-04-27 22:55:00|1044.9|1042.9|1044.7|1042.7|1045|1043|1044.4|1042.4|0
1651100400000|2022-04-27 23:00:00|1044.8|1042.8|1044|1042|1044.9|1042.9|1043.9|1041.9|0
1651100700000|2022-04-27 23:05:00|1044.1|1042.1|1044.3|1042.3|1044.3|1042.3|1043.9|1041.9|0
1651101000000|2022-04-27 23:10:00|1044.2|1042.2|1044.4|1042.4|1044.6|1042.6|1044.2|1042.2|0
1651101300000|2022-04-27 23:15:00|1044.3|1042.3|1044.5|1042.5|1044.6|1042.6|1044.2|1042.2|0
1651101600000|2022-04-27 23:20:00|1044.4|1042.4|1044.7|1042.7|1044.9|1042.9|1044.4|1042.4|0
1651101900000|2022-04-27 23:25:00|1044.8|1042.8|1045.1|1043.1|1045.4|1043.4|1044.7|1042.7|0
1651102200000|2022-04-27 23:30:00|1045.2|1043.2|1045.8|1043.8|1045.8|1043.8|1044.9|1042.9|0
1651102500000|2022-04-27 23:35:00|1045.9|1043.9|1045.4|1043.4|1045.9|1043.9|1045.3|1043.3|0
1651102800000|2022-04-27 23:40:00|1045.3|1043.3|1044.4|1042.4|1045.3|1043.3|1044.4|1042.4|0
1651103100000|2022-04-27 23:45:00|1044.5|1042.5|1044.7|1042.7|1044.9|1042.9|1044.5|1042.5|0
1651103400000|2022-04-27 23:50:00|1044.8|1042.8|1044.7|1042.7|1044.9|1042.9|1044.6|1042.6|0
1651103700000|2022-04-27 23:55:00|1044.8|1042.8|1045.1|1043.1|1045.1|1043.1|1044.7|1042.7|0
1651104000000|2022-04-28 00:00:00|1045|1043|1047|1046|1047.5|1046.5|1044.9|1042.9|215
1651104300000|2022-04-28 00:05:00|1046.9|1045.9|1046.7|1045.7|1047.5|1046.5|1046.7|1045.7|100
1651104600000|2022-04-28 00:10:00|1046.9|1045.9|1046.5|1045.5|1047.1|1046.1|1046.4|1045.4|42
1651104900000|2022-04-28 00:15:00|1046.1|1045.1|1045.7|1044.7|1046.6|1045.6|1045.2|1044.2|62
1651105200000|2022-04-28 00:20:00|1045.3|1044.3|1044.6|1043.6|1045.3|1044.3|1043.9|1042.9|46
1651105500000|2022-04-28 00:25:00|1044|1043|1046|1045|1046|1045|1042.8|1041.8|128
1651105800000|2022-04-28 00:30:00|1045.5|1044.5|1044.7|1043.7|1046|1045|1044.5|1043.5|60
1651106100000|2022-04-28 00:35:00|1044.5|1043.5|1046.2|1045.2|1046.3|1045.3|1043.9|1042.9|169
1651106400000|2022-04-28 00:40:00|1046.1|1045.1|1045.1|1044.1|1046.4|1045.4|1044.7|1043.7|108
1651106700000|2022-04-28 00:45:00|1045.6|1044.6|1045.6|1044.6|1046.1|1045.1|1045.4|1044.4|32
1651107000000|2022-04-28 00:50:00|1045.3|1044.3|1045.9|1044.9|1045.9|1044.9|1045.3|1044.3|11
1651107300000|2022-04-28 00:55:00|1045.8|1044.8|1046.3|1045.3|1046.6|1045.6|1045.6|1044.6|54
1651107600000|2022-04-28 01:00:00|1046.5|1045.5|1046.3|1045.3|1047.1|1046.1|1045.6|1044.6|37
1651107900000|2022-04-28 01:05:00|1046|1045|1045.4|1044.4|1046|1045|1045.4|1044.4|4
1651108200000|2022-04-28 01:10:00|1045.3|1044.3|1045.3|1044.3|1045.5|1044.5|1045|1044|15
1651108500000|2022-04-28 01:15:00|1045.1|1044.1|1045.5|1044.5|1045.7|1044.7|1044.7|1043.7|48
1651108800000|2022-04-28 01:20:00|1045.6|1044.6|1044|1043|1046|1045|1043.8|1042.8|26
1651109100000|2022-04-28 01:25:00|1043.8|1042.8|1043.2|1042.2|1044|1043|1042.5|1041.5|82
1651109400000|2022-04-28 01:30:00|1042.9|1041.9|1042.7|1041.7|1044.8|1043.8|1041.6|1040.6|96
1651109700000|2022-04-28 01:35:00|1043.1|1042.1|1044.4|1043.4|1044.4|1043.4|1042.7|1041.7|27
1651110000000|2022-04-28 01:40:00|1045.1|1044.1|1046.1|1045.1|1046.2|1045.2|1045.1|1044.1|9
1651110300000|2022-04-28 01:45:00|1045.8|1044.8|1046.1|1045.1|1046.7|1045.7|1045.2|1044.2|52
1651110600000|2022-04-28 01:50:00|1046.6|1045.6|1046.3|1045.3|1047.4|1046.4|1046.3|1045.3|8
1651110900000|2022-04-28 01:55:00|1045.3|1044.3|1046.3|1045.3|1046.7|1045.7|1045.3|1044.3|29
1651111200000|2022-04-28 02:00:00|1046.6|1045.6|1046.4|1045.4|1046.9|1045.9|1046.4|1045.4|6
1651111500000|2022-04-28 02:05:00|1046.3|1045.3|1045.6|1044.6|1046.4|1045.4|1045.4|1044.4|87
1651111800000|2022-04-28 02:10:00|1045.9|1044.9|1045.9|1044.9|1046.2|1045.2|1045.5|1044.5|37
1651112100000|2022-04-28 02:15:00|1046.1|1045.1|1046.4|1045.4|1046.7|1045.7|1045.8|1044.8|66
1651112400000|2022-04-28 02:20:00|1046.5|1045.5|1046.6|1045.6|1046.6|1045.6|1046.5|1045.5|6
1651112700000|2022-04-28 02:25:00|1046.7|1045.7|1046.9|1045.9|1047|1046|1046.7|1045.7|24
1651113000000|2022-04-28 02:30:00|1047|1046|1047.8|1046.8|1047.8|1046.8|1047|1046|57
1651113300000|2022-04-28 02:35:00|1047.6|1046.6|1048|1047|1048|1047|1047.3|1046.3|22
1651113600000|2022-04-28 02:40:00|1048.2|1047.2|1050.5|1049.5|1050.5|1049.5|1048.2|1047.2|100
1651113900000|2022-04-28 02:45:00|1050.8|1049.8|1051.4|1050.4|1051.5|1050.5|1050.8|1049.8|133
1651114200000|2022-04-28 02:50:00|1051.5|1050.5|1050.9|1049.9|1052|1051|1050.8|1049.8|36
1651114500000|2022-04-28 02:55:00|1051|1050|1049.8|1048.8|1051.2|1050.2|1049.7|1048.7|38
1651114800000|2022-04-28 03:00:00|1050.3|1049.3|1050.5|1049.5|1050.9|1049.9|1050.2|1049.2|24
1651115100000|2022-04-28 03:05:00|1050.7|1049.7|1052.1|1051.1|1052.1|1051.1|1050.6|1049.6|47
1651115400000|2022-04-28 03:10:00|1051.8|1050.8|1052.6|1051.6|1052.6|1051.6|1051.8|1050.8|67
1651115700000|2022-04-28 03:15:00|1052.5|1051.5|1048.7|1047.7|1052.9|1051.9|1048.3|1047.3|199
1651116000000|2022-04-28 03:20:00|1048.6|1047.6|1048.1|1047.1|1048.8|1047.8|1047.4|1046.4|102
1651116300000|2022-04-28 03:25:00|1048.2|1047.2|1047.6|1046.6|1048.3|1047.3|1047.1|1046.1|44
1651116600000|2022-04-28 03:30:00|1047.7|1046.7|1048.2|1047.2|1048.4|1047.4|1047.7|1046.7|45
1651116900000|2022-04-28 03:35:00|1048.3|1047.3|1047.9|1046.9|1048.5|1047.5|1047.7|1046.7|91
1651117200000|2022-04-28 03:40:00|1048.2|1047.2|1047.7|1046.7|1048.2|1047.2|1047.5|1046.5|50
1651117500000|2022-04-28 03:45:00|1048.2|1047.2|1048.6|1047.6|1048.7|1047.7|1047.9|1046.9|63
1651117800000|2022-04-28 03:50:00|1048.7|1047.7|1048.1|1047.1|1048.8|1047.8|1048|1047|26
1651118100000|2022-04-28 03:55:00|1048.4|1047.4|1048.6|1047.6|1048.6|1047.6|1048.2|1047.2|10
1651118400000|2022-04-28 04:00:00|1048.4|1047.4|1048.5|1047.5|1048.5|1047.5|1048.4|1047.4|2
1651118700000|2022-04-28 04:05:00|1048.3|1047.3|1048.1|1047.1|1048.3|1047.3|1048.1|1047.1|4
1651119000000|2022-04-28 04:10:00|1048.6|1047.6|1048.4|1047.4|1048.6|1047.6|1048.4|1047.4|2
1651119300000|2022-04-28 04:15:00|1048.1|1047.1|1047.8|1046.8|1048.1|1047.1|1047.8|1046.8|17
1651119600000|2022-04-28 04:20:00|1047.9|1046.9|1047.5|1046.5|1048|1047|1047.5|1046.5|45
1651119900000|2022-04-28 04:25:00|1047.3|1046.3|1047.7|1046.7|1047.9|1046.9|1047.3|1046.3|36
1651120200000|2022-04-28 04:30:00|1047.9|1046.9|1048.3|1047.3|1048.3|1047.3|1047.9|1046.9|6
1651120500000|2022-04-28 04:35:00|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|1048|1047|20
1651120800000|2022-04-28 04:40:00|1048|1047|1048.7|1047.7|1048.7|1047.7|1048|1047|7
1651121100000|2022-04-28 04:45:00|1048.6|1047.6|1048.7|1047.7|1048.8|1047.8|1048.2|1047.2|38
1651121400000|2022-04-28 04:50:00|1048.8|1047.8|1048.4|1047.4|1048.8|1047.8|1048.4|1047.4|5
1651121700000|2022-04-28 04:55:00|1048.5|1047.5|1048.5|1047.5|1048.7|1047.7|1048.4|1047.4|29
1651122000000|2022-04-28 05:00:00|1048.6|1047.6|1046.4|1045.4|1048.6|1047.6|1045.9|1044.9|94
1651122300000|2022-04-28 05:05:00|1046.5|1045.5|1045.5|1044.5|1046.5|1045.5|1045.5|1044.5|49
1651122600000|2022-04-28 05:10:00|1045.6|1044.6|1044.8|1043.8|1045.6|1044.6|1044.6|1043.6|35
1651122900000|2022-04-28 05:15:00|1044.6|1043.6|1044.8|1043.8|1045.2|1044.2|1044.2|1043.2|35
1651123200000|2022-04-28 05:20:00|1045.1|1044.1|1044|1043|1045.2|1044.2|1044|1043|20
1651123500000|2022-04-28 05:25:00|1044.2|1043.2|1045.1|1044.1|1045.3|1044.3|1044.1|1043.1|17
1651123800000|2022-04-28 05:30:00|1044.8|1043.8|1044.5|1043.5|1044.8|1043.8|1044.2|1043.2|9
1651124100000|2022-04-28 05:35:00|1044.4|1043.4|1044.2|1043.2|1044.6|1043.6|1044.2|1043.2|5
1651124400000|2022-04-28 05:40:00|1043.9|1042.9|1042.9|1041.9|1043.9|1042.9|1042.3|1041.3|77
1651124700000|2022-04-28 05:45:00|1043.8|1042.8|1046.5|1045.5|1046.5|1045.5|1043.8|1042.8|133
1651125000000|2022-04-28 05:50:00|1046.6|1045.6|1047.2|1046.2|1047.5|1046.5|1046.4|1045.4|208
1651125300000|2022-04-28 05:55:00|1047|1046|1047.3|1046.3|1048|1047|1046.8|1045.8|74
1651125600000|2022-04-28 06:00:00|1047.2|1046.2|1048.3|1047.3|1048.4|1047.4|1047.2|1046.2|251
1651125900000|2022-04-28 06:05:00|1048.2|1047.2|1048.4|1047.4|1048.5|1047.5|1047.1|1046.1|271
1651126200000|2022-04-28 06:10:00|1048.3|1047.3|1048.6|1047.6|1048.6|1047.6|1047.7|1046.7|115
1651126500000|2022-04-28 06:15:00|1048.9|1047.9|1049.5|1048.5|1049.5|1048.5|1048.7|1047.7|63
1651126800000|2022-04-28 06:20:00|1049.6|1048.6|1049.6|1048.6|1050.3|1049.3|1049.3|1048.3|151
1651127100000|2022-04-28 06:25:00|1049.8|1048.8|1050|1049|1050.9|1049.9|1049.5|1048.5|371
1651127400000|2022-04-28 06:30:00|1050.1|1049.1|1050|1049|1050.6|1049.6|1049.5|1048.5|74
1651127700000|2022-04-28 06:35:00|1050.3|1049.3|1051|1050|1051.1|1050.1|1050.3|1049.3|264
1651128000000|2022-04-28 06:40:00|1051.2|1050.2|1051|1050|1051.4|1050.4|1050.5|1049.5|231
1651128300000|2022-04-28 06:45:00|1051.1|1050.1|1051.7|1050.7|1051.7|1050.7|1050.8|1049.8|37
1651128600000|2022-04-28 06:50:00|1051.8|1050.8|1051.1|1050.1|1052.2|1051.2|1051|1050|258
1651128900000|2022-04-28 06:55:00|1051.4|1050.4|1051|1050|1051.4|1050.4|1050.2|1049.2|205
1651129200000|2022-04-28 07:00:00|1051.3|1050.3|1051.9|1050.9|1052|1051|1050.7|1049.7|492
1651129500000|2022-04-28 07:05:00|1051.8|1050.8|1051.4|1050.4|1051.9|1050.9|1049.8|1048.8|499
1651129800000|2022-04-28 07:10:00|1051.5|1050.5|1053.1|1052.1|1053.9|1052.9|1051.2|1050.2|819
1651130100000|2022-04-28 07:15:00|1053.6|1052.6|1055.2|1054.2|1055.3|1054.3|1053.1|1052.1|969
1651130400000|2022-04-28 07:20:00|1055.3|1054.3|1054|1053|1055.3|1054.3|1054|1053|1111
1651130700000|2022-04-28 07:25:00|1054.1|1053.1|1055.3|1054.3|1055.3|1054.3|1053.8|1052.8|550
1651131000000|2022-04-28 07:30:00|1055.4|1054.4|1055.2|1054.2|1056.1|1055.1|1055.1|1054.1|376
1651131300000|2022-04-28 07:35:00|1055.4|1054.4|1056.6|1055.6|1056.6|1055.6|1055.4|1054.4|395
1651131600000|2022-04-28 07:40:00|1056.5|1055.5|1056.5|1055.5|1056.6|1055.6|1055.9|1054.9|422
1651131900000|2022-04-28 07:45:00|1056.6|1055.6|1055.8|1054.8|1056.6|1055.6|1055.6|1054.6|302
1651132200000|2022-04-28 07:50:00|1055.9|1054.9|1055.8|1054.8|1056.1|1055.1|1055.7|1054.7|178
1651132500000|2022-04-28 07:55:00|1055.9|1054.9|1055.7|1054.7|1055.9|1054.9|1055.3|1054.3|193
1651132800000|2022-04-28 08:00:00|1055.6|1054.6|1056.4|1055.4|1057|1056|1055.6|1054.6|605
1651133100000|2022-04-28 08:05:00|1056.5|1055.5|1057.3|1056.3|1057.5|1056.5|1056.5|1055.5|516
1651133400000|2022-04-28 08:10:00|1057.1|1056.1|1057.5|1056.5|1057.8|1056.8|1056.2|1055.2|492
1651133700000|2022-04-28 08:15:00|1057.4|1056.4|1056.4|1055.4|1057.8|1056.8|1056.2|1055.2|219
1651134000000|2022-04-28 08:20:00|1056.5|1055.5|1056.5|1055.5|1056.7|1055.7|1056.3|1055.3|262
1651134300000|2022-04-28 08:25:00|1056.4|1055.4|1057.3|1056.3|1058|1057|1056.3|1055.3|297
1651134600000|2022-04-28 08:30:00|1057.4|1056.4|1057.6|1056.6|1057.7|1056.7|1057.1|1056.1|292
1651134900000|2022-04-28 08:35:00|1057.5|1056.5|1057.6|1056.6|1057.7|1056.7|1057.4|1056.4|209
1651135200000|2022-04-28 08:40:00|1057.5|1056.5|1057.3|1056.3|1058|1057|1057.2|1056.2|290
1651135500000|2022-04-28 08:45:00|1057.2|1056.2|1056.9|1055.9|1057.7|1056.7|1056.9|1055.9|202
1651135800000|2022-04-28 08:50:00|1056.8|1055.8|1057.3|1056.3|1057.3|1056.3|1056.7|1055.7|165
1651136100000|2022-04-28 08:55:00|1057.4|1056.4|1057.5|1056.5|1057.5|1056.5|1056.7|1055.7|228
1651136400000|2022-04-28 09:00:00|1057.6|1056.6|1057.5|1056.5|1058|1057|1057.3|1056.3|246
1651136700000|2022-04-28 09:05:00|1057.6|1056.6|1057.4|1056.4|1057.7|1056.7|1057.3|1056.3|184
1651137000000|2022-04-28 09:10:00|1057.3|1056.3|1057|1056|1057.3|1056.3|1056.9|1055.9|240
1651137300000|2022-04-28 09:15:00|1056.9|1055.9|1056.9|1055.9|1057.1|1056.1|1056.6|1055.6|295
1651137600000|2022-04-28 09:20:00|1057|1056|1057.3|1056.3|1057.5|1056.5|1056.9|1055.9|292
1651137900000|2022-04-28 09:25:00|1057.4|1056.4|1057|1056|1057.4|1056.4|1056.3|1055.3|385
1651138200000|2022-04-28 09:30:00|1056.9|1055.9|1056.8|1055.8|1057.3|1056.3|1056.5|1055.5|297
1651138500000|2022-04-28 09:35:00|1056.9|1055.9|1055.9|1054.9|1057|1056|1055.9|1054.9|187
1651138800000|2022-04-28 09:40:00|1056|1055|1054.5|1053.5|1056.2|1055.2|1054|1053|913
1651139100000|2022-04-28 09:45:00|1054.6|1053.6|1056.1|1055.1|1056.4|1055.4|1053.8|1052.8|1085
1651139400000|2022-04-28 09:50:00|1056|1055|1055.7|1054.7|1056|1055|1055|1054|525
1651139700000|2022-04-28 09:55:00|1055.6|1054.6|1055.7|1054.7|1055.7|1054.7|1054.4|1053.4|465
1651140000000|2022-04-28 10:00:00|1055.8|1054.8|1055.7|1054.7|1055.8|1054.8|1055.4|1054.4|124
1651140300000|2022-04-28 10:05:00|1055.8|1054.8|1055.9|1054.9|1056|1055|1055.3|1054.3|95
1651140600000|2022-04-28 10:10:00|1055.8|1054.8|1055.3|1054.3|1055.9|1054.9|1055.2|1054.2|206
1651140900000|2022-04-28 10:15:00|1055.2|1054.2|1054.7|1053.7|1055.2|1054.2|1054.6|1053.6|175
1651141200000|2022-04-28 10:20:00|1054.6|1053.6|1054.8|1053.8|1054.9|1053.9|1054.4|1053.4|151
1651141500000|2022-04-28 10:25:00|1054.7|1053.7|1054.3|1053.3|1054.7|1053.7|1053.9|1052.9|292
1651141800000|2022-04-28 10:30:00|1054.2|1053.2|1054.4|1053.4|1054.5|1053.5|1053.9|1052.9|250
1651142100000|2022-04-28 10:35:00|1054.5|1053.5|1054.6|1053.6|1054.9|1053.9|1053.9|1052.9|263
1651142400000|2022-04-28 10:40:00|1054.7|1053.7|1055|1054|1055.3|1054.3|1054.5|1053.5|245
1651142700000|2022-04-28 10:45:00|1054.9|1053.9|1054.1|1053.1|1054.9|1053.9|1053.9|1052.9|148
1651143000000|2022-04-28 10:50:00|1054.3|1053.3|1054.3|1053.3|1054.4|1053.4|1054.1|1053.1|183
1651143300000|2022-04-28 10:55:00|1054.2|1053.2|1054.9|1053.9|1054.9|1053.9|1054.2|1053.2|576
1651143600000|2022-04-28 11:00:00|1054.7|1053.7|1055.3|1054.3|1055.5|1054.5|1054.6|1053.6|213
1651143900000|2022-04-28 11:05:00|1055.4|1054.4|1056.3|1055.3|1056.5|1055.5|1055.2|1054.2|236
1651144200000|2022-04-28 11:10:00|1056.4|1055.4|1056.1|1055.1|1056.6|1055.6|1056|1055|218
1651144500000|2022-04-28 11:15:00|1056.2|1055.2|1056|1055|1056.2|1055.2|1055.7|1054.7|173
1651144800000|2022-04-28 11:20:00|1055.9|1054.9|1056.2|1055.2|1056.4|1055.4|1055.9|1054.9|326
1651145100000|2022-04-28 11:25:00|1056.1|1055.1|1055.8|1054.8|1056.4|1055.4|1055.8|1054.8|238
1651145400000|2022-04-28 11:30:00|1055.7|1054.7|1055.4|1054.4|1056|1055|1055.4|1054.4|233
1651145700000|2022-04-28 11:35:00|1055.3|1054.3|1055.2|1054.2|1055.5|1054.5|1054.8|1053.8|197
1651146000000|2022-04-28 11:40:00|1055.1|1054.1|1054.7|1053.7|1055.2|1054.2|1054.7|1053.7|204
1651146300000|2022-04-28 11:45:00|1054.8|1053.8|1054.7|1053.7|1055.1|1054.1|1054.6|1053.6|193
1651146600000|2022-04-28 11:50:00|1054.8|1053.8|1054.3|1053.3|1054.9|1053.9|1054.2|1053.2|142
1651146900000|2022-04-28 11:55:00|1054.2|1053.2|1053.6|1052.6|1054.2|1053.2|1052.7|1051.7|243
1651147200000|2022-04-28 12:00:00|1053.7|1052.7|1053.2|1052.2|1054.1|1053.1|1053.2|1052.2|389
1651147500000|2022-04-28 12:05:00|1053.1|1052.1|1053.2|1052.2|1053.6|1052.6|1053|1052|266
1651147800000|2022-04-28 12:10:00|1053.1|1052.1|1051.8|1050.8|1053.1|1052.1|1051.8|1050.8|244
1651148100000|2022-04-28 12:15:00|1051.7|1050.7|1052.4|1051.4|1052.6|1051.6|1051.5|1050.5|289
1651148400000|2022-04-28 12:20:00|1052.3|1051.3|1053.5|1052.5|1053.6|1052.6|1051.9|1050.9|589
1651148700000|2022-04-28 12:25:00|1053.4|1052.4|1052|1051|1053.4|1052.4|1052|1051|296
1651149000000|2022-04-28 12:30:00|1051.9|1050.9|1052.7|1051.7|1053.8|1052.8|1051.9|1050.9|904
1651149300000|2022-04-28 12:35:00|1052.8|1051.8|1054.2|1053.2|1054.4|1053.4|1051.7|1050.7|691
1651149600000|2022-04-28 12:40:00|1054.3|1053.3|1054|1053|1054.8|1053.8|1053.6|1052.6|262
1651149900000|2022-04-28 12:45:00|1053.9|1052.9|1052.2|1051.2|1054|1053|1052.1|1051.1|168
1651150200000|2022-04-28 12:50:00|1052.1|1051.1|1051.4|1050.4|1052.1|1051.1|1050.9|1049.9|320
1651150500000|2022-04-28 12:55:00|1051.3|1050.3|1051.3|1050.3|1051.6|1050.6|1050.9|1049.9|140
1651150800000|2022-04-28 13:00:00|1051.2|1050.2|1051.5|1050.5|1052|1051|1050.6|1049.6|425
1651151100000|2022-04-28 13:05:00|1051.6|1050.6|1052.6|1051.6|1053|1052|1051.6|1050.6|111
1651151400000|2022-04-28 13:10:00|1052.4|1051.4|1051.6|1050.6|1052.7|1051.7|1051.6|1050.6|285
1651151700000|2022-04-28 13:15:00|1051.7|1050.7|1051.9|1050.9|1052.7|1051.7|1051.7|1050.7|226
1651152000000|2022-04-28 13:20:00|1052|1051|1051.5|1050.5|1052.2|1051.2|1051.3|1050.3|285
1651152300000|2022-04-28 13:25:00|1051.4|1050.4|1050.7|1049.7|1051.5|1050.5|1050.5|1049.5|488
1651152600000|2022-04-28 13:30:00|1050.4|1049.9|1047.2|1046.7|1051.4|1050.9|1047.1|1046.6|5615
1651152900000|2022-04-28 13:35:00|1047.1|1046.6|1045.8|1045.3|1047.2|1046.7|1045.2|1044.7|3186
1651153200000|2022-04-28 13:40:00|1045.9|1045.4|1044.8|1044.3|1047.2|1046.7|1044.2|1043.7|2598
1651153500000|2022-04-28 13:45:00|1044.7|1044.2|1044.4|1043.9|1045.7|1045.2|1044|1043.5|1397
1651153800000|2022-04-28 13:50:00|1044.5|1044|1045.1|1044.6|1045.4|1044.9|1043.9|1043.4|2152
1651154100000|2022-04-28 13:55:00|1045|1044.5|1045.4|1044.9|1045.6|1045.1|1044.2|1043.7|1557
1651154400000|2022-04-28 14:00:00|1045.5|1045|1043.3|1042.8|1045.5|1045|1043.1|1042.6|1731
1651154700000|2022-04-28 14:05:00|1043.2|1042.7|1044.1|1043.6|1045.2|1044.7|1042.8|1042.3|1140
1651155000000|2022-04-28 14:10:00|1044.2|1043.7|1043.5|1043|1045|1044.5|1043.3|1042.8|1367
1651155300000|2022-04-28 14:15:00|1043.4|1042.9|1045|1044.5|1045.1|1044.6|1042.4|1041.9|1308
1651155600000|2022-04-28 14:20:00|1045.1|1044.6|1043.3|1042.8|1045.6|1045.1|1043.3|1042.8|994
1651155900000|2022-04-28 14:25:00|1043.4|1042.9|1041.5|1041|1043.5|1043|1041.5|1041|1839
1651156200000|2022-04-28 14:30:00|1041.4|1040.9|1039.9|1039.4|1041.9|1041.4|1039.9|1039.4|2522
1651156500000|2022-04-28 14:35:00|1039.8|1039.3|1040.5|1040|1041|1040.5|1039.6|1039.1|1626
1651156800000|2022-04-28 14:40:00|1040.6|1040.1|1041.1|1040.6|1041.3|1040.8|1040.2|1039.7|1371
1651157100000|2022-04-28 14:45:00|1041.2|1040.7|1041|1040.5|1041.8|1041.3|1040.7|1040.2|1189
1651157400000|2022-04-28 14:50:00|1041.1|1040.6|1042.1|1041.6|1042.3|1041.8|1040.7|1040.2|1193
1651157700000|2022-04-28 14:55:00|1042|1041.5|1043.8|1043.3|1044.1|1043.6|1041.9|1041.4|1536
1651158000000|2022-04-28 15:00:00|1043.9|1043.4|1044.1|1043.6|1044.8|1044.3|1043.6|1043.1|867
1651158300000|2022-04-28 15:05:00|1044.3|1043.8|1045.5|1045|1046.2|1045.7|1043.6|1043.1|979
1651158600000|2022-04-28 15:10:00|1045.6|1045.1|1045.9|1045.4|1045.9|1045.4|1045|1044.5|834
1651158900000|2022-04-28 15:15:00|1046.1|1045.6|1046.1|1045.6|1046.2|1045.7|1044.9|1044.4|1252
1651159200000|2022-04-28 15:20:00|1046.2|1045.7|1045.5|1045|1046.3|1045.8|1045.4|1044.9|811
1651159500000|2022-04-28 15:25:00|1045.6|1045.1|1045.6|1045.1|1046.1|1045.6|1045.3|1044.8|852
1651159800000|2022-04-28 15:30:00|1045.7|1045.2|1045.1|1044.6|1046.2|1045.7|1044.5|1044|1010
1651160100000|2022-04-28 15:35:00|1045.3|1044.8|1043.4|1042.9|1045.4|1044.9|1043.2|1042.7|590
1651160400000|2022-04-28 15:40:00|1043.5|1043|1042.6|1042.1|1043.6|1043.1|1042.5|1042|920
1651160700000|2022-04-28 15:45:00|1042.7|1042.2|1043|1042.5|1043.1|1042.6|1042.3|1041.8|348
1651161000000|2022-04-28 15:50:00|1042.9|1042.4|1043.1|1042.6|1043.7|1043.2|1042.4|1041.9|780
1651161300000|2022-04-28 15:55:00|1043|1042.5|1043.1|1042.6|1043.2|1042.7|1042.5|1042|635
1651161600000|2022-04-28 16:00:00|1043|1042.5|1043.8|1043.3|1043.8|1043.3|1042.7|1042.2|1022
1651161900000|2022-04-28 16:05:00|1043.5|1043|1043.2|1042.7|1043.7|1043.2|1042.7|1042.2|456
1651162200000|2022-04-28 16:10:00|1043.3|1042.8|1044.4|1043.9|1044.4|1043.9|1043.2|1042.7|317
1651162500000|2022-04-28 16:15:00|1044.5|1044|1045.5|1045|1045.9|1045.4|1044.5|1044|325
1651162800000|2022-04-28 16:20:00|1045.8|1045.3|1046.4|1045.9|1046.6|1046.1|1045.6|1045.1|156
1651163100000|2022-04-28 16:25:00|1046.5|1046|1047.1|1046.6|1047.3|1046.8|1046.5|1046|447
1651163400000|2022-04-28 16:30:00|1047.3|1046.8|1048.1|1047.6|1048.1|1047.6|1047|1046.5|177
1651163700000|2022-04-28 16:35:00|1048|1047.5|1048.9|1048.4|1049|1048.5|1048|1047.5|147
1651164000000|2022-04-28 16:40:00|1049|1048.5|1050.1|1049.6|1050.2|1049.7|1048.9|1048.4|557
1651164300000|2022-04-28 16:45:00|1050.2|1049.7|1051|1050.5|1052.2|1051.7|1050.2|1049.7|1009
1651164600000|2022-04-28 16:50:00|1051.1|1050.6|1050.8|1050.3|1051.1|1050.6|1050.1|1049.6|550
1651164900000|2022-04-28 16:55:00|1050.7|1050.2|1051|1050.5|1051|1050.5|1049.9|1049.4|332
1651165200000|2022-04-28 17:00:00|1051.1|1050.6|1051.1|1050.6|1051.4|1050.9|1050.2|1049.7|592
1651165500000|2022-04-28 17:05:00|1051.2|1050.7|1051.3|1050.8|1051.6|1051.1|1050.4|1049.9|340
1651165800000|2022-04-28 17:10:00|1051.4|1050.9|1052.5|1052|1052.9|1052.4|1051.3|1050.8|1086
1651166100000|2022-04-28 17:15:00|1052.6|1052.1|1052.2|1051.7|1053|1052.5|1051.2|1050.7|912
1651166400000|2022-04-28 17:20:00|1052.3|1051.8|1052|1051.5|1052.3|1051.8|1051.2|1050.7|563
1651166700000|2022-04-28 17:25:00|1052.1|1051.6|1052.3|1051.8|1052.5|1052|1051.7|1051.2|294
1651167000000|2022-04-28 17:30:00|1052.4|1051.9|1052|1051.5|1052.8|1052.3|1051.3|1050.8|638
1651167300000|2022-04-28 17:35:00|1051.9|1051.4|1053.1|1052.6|1053.2|1052.7|1051.9|1051.4|734
1651167600000|2022-04-28 17:40:00|1053.2|1052.7|1052.1|1051.6|1053.4|1052.9|1051.5|1051|458
1651167900000|2022-04-28 17:45:00|1052.3|1051.8|1052.8|1052.3|1053|1052.5|1051.7|1051.2|249
1651168200000|2022-04-28 17:50:00|1052.9|1052.4|1052.2|1051.7|1053|1052.5|1052|1051.5|563
1651168500000|2022-04-28 17:55:00|1052.3|1051.8|1053.3|1052.8|1053.6|1053.1|1052.1|1051.6|494
1651168800000|2022-04-28 18:00:00|1053.4|1052.9|1053.6|1053.1|1053.7|1053.2|1053|1052.5|612
1651169100000|2022-04-28 18:05:00|1053.5|1053|1053.5|1053|1053.7|1053.2|1052.8|1052.3|380
1651169400000|2022-04-28 18:10:00|1053.6|1053.1|1053.4|1052.9|1054.4|1053.9|1053.2|1052.7|604
1651169700000|2022-04-28 18:15:00|1053.5|1053|1053.6|1053.1|1053.8|1053.3|1052.8|1052.3|341
1651170000000|2022-04-28 18:20:00|1053.7|1053.2|1054.5|1054|1054.5|1054|1053|1052.5|277
1651170300000|2022-04-28 18:25:00|1054.6|1054.1|1054.4|1053.9|1054.7|1054.2|1054.1|1053.6|661
1651170600000|2022-04-28 18:30:00|1054.5|1054|1054.4|1053.9|1054.9|1054.4|1054|1053.5|986
1651170900000|2022-04-28 18:35:00|1054.5|1054|1054.5|1054|1054.8|1054.3|1054.2|1053.7|759
1651171200000|2022-04-28 18:40:00|1054.6|1054.1|1055.3|1054.8|1055.3|1054.8|1054.6|1054.1|753
1651171500000|2022-04-28 18:45:00|1055.2|1054.7|1056.2|1055.7|1056.3|1055.8|1055|1054.5|430
1651171800000|2022-04-28 18:50:00|1056.3|1055.8|1056|1055.5|1057|1056.5|1056|1055.5|620
1651172100000|2022-04-28 18:55:00|1055.9|1055.4|1056.4|1055.9|1056.6|1056.1|1055.6|1055.1|614
1651172400000|2022-04-28 19:00:00|1056.3|1055.8|1056.7|1056.2|1057.3|1056.8|1056|1055.5|841
1651172700000|2022-04-28 19:05:00|1056.8|1056.3|1057.2|1056.7|1057.3|1056.8|1056.8|1056.3|465
1651173000000|2022-04-28 19:10:00|1057.3|1056.8|1056.9|1056.4|1057.3|1056.8|1056.6|1056.1|1022
1651173300000|2022-04-28 19:15:00|1056.8|1056.3|1057.2|1056.7|1057.2|1056.7|1056.3|1055.8|1187
1651173600000|2022-04-28 19:20:00|1057.1|1056.6|1057.9|1057.4|1058.1|1057.6|1057|1056.5|1154
1651173900000|2022-04-28 19:25:00|1058|1057.5|1056.2|1055.7|1058.1|1057.6|1056.1|1055.6|2628
1651174200000|2022-04-28 19:30:00|1056.3|1055.8|1055.8|1055.3|1056.5|1056|1055.6|1055.1|1328
1651174500000|2022-04-28 19:35:00|1055.9|1055.4|1055.8|1055.3|1056.3|1055.8|1055.2|1054.7|629
1651174800000|2022-04-28 19:40:00|1055.9|1055.4|1055.2|1054.7|1056.1|1055.6|1055|1054.5|1170
1651175100000|2022-04-28 19:45:00|1055.3|1054.8|1055|1054.5|1055.9|1055.4|1054.4|1053.9|1158
1651175400000|2022-04-28 19:50:00|1055.2|1054.7|1055.5|1055|1055.8|1055.3|1054|1053.5|1417
1651175700000|2022-04-28 19:55:00|1055.4|1054.9|1057.3|1056.8|1057.3|1056.8|1054.4|1053.9|8484
1651176000000|2022-04-28 20:00:00|1057.2|1056.3|1054.6|1053.6|1057.2|1056.3|1054.3|1053.3|1830
1651176300000|2022-04-28 20:05:00|1054.4|1053.4|1053.9|1052.9|1055|1054|1053.9|1052.9|368
1651176600000|2022-04-28 20:10:00|1054|1053|1053.5|1052.5|1054.3|1053.3|1053.4|1052.4|221
1651176900000|2022-04-28 20:15:00|1053.4|1052.4|1054.1|1053.1|1054.1|1053.1|1053.3|1052.3|100
1651177200000|2022-04-28 20:20:00|1054.3|1053.3|1054|1053|1054.3|1053.3|1053.6|1052.6|58
1651177500000|2022-04-28 20:25:00|1053.5|1052.5|1054.2|1053.2|1054.2|1053.2|1053.5|1052.5|4
1651177800000|2022-04-28 20:30:00|1054.3|1053.3|1056.6|1055.6|1056.6|1055.6|1054.3|1053.3|54
1651178100000|2022-04-28 20:35:00|1056.8|1055.8|1055.9|1054.9|1056.8|1055.8|1055.9|1054.9|9
1651178700000|2022-04-28 20:45:00|1055.3|1054.3|1055.4|1054.4|1055.5|1054.5|1054.8|1053.8|54
1651179000000|2022-04-28 20:50:00|1055.2|1054.2|1054.4|1053.4|1055.3|1054.3|1054.4|1053.4|18
1651179300000|2022-04-28 20:55:00|1054.5|1053.5|1053.6|1052.6|1054.9|1053.9|1053.6|1052.6|85
1651179600000|2022-04-28 21:00:00|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1
1651180200000|2022-04-28 21:10:00|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|3
1651183200000|2022-04-28 22:00:00|1053.8|1051.8|1053.4|1051.4|1053.8|1051.8|1050.5|1048.5|0
1651183500000|2022-04-28 22:05:00|1053.3|1051.3|1053.6|1051.6|1054|1052|1053.2|1051.2|0
1651183800000|2022-04-28 22:10:00|1053.5|1051.5|1053.9|1051.9|1054.4|1052.4|1053|1051|0
1651184100000|2022-04-28 22:15:00|1054|1052|1054.3|1052.3|1054.7|1052.7|1053.9|1051.9|0
1651184400000|2022-04-28 22:20:00|1054.2|1052.2|1054.2|1052.2|1055.2|1053.2|1054.1|1052.1|0
1651184700000|2022-04-28 22:25:00|1054.3|1052.3|1053.9|1051.9|1054.4|1052.4|1053.3|1051.3|0
1651185000000|2022-04-28 22:30:00|1053.8|1051.8|1054.3|1052.3|1054.8|1052.8|1053.8|1051.8|0
1651185300000|2022-04-28 22:35:00|1054.2|1052.2|1053.8|1051.8|1054.3|1052.3|1053.7|1051.7|0
1651185600000|2022-04-28 22:40:00|1053.7|1051.7|1053|1051|1053.9|1051.9|1052.6|1050.6|0
1651185900000|2022-04-28 22:45:00|1052.9|1050.9|1052.8|1050.8|1053.3|1051.3|1052.6|1050.6|0
1651186200000|2022-04-28 22:50:00|1052.7|1050.7|1052.6|1050.6|1052.9|1050.9|1052.4|1050.4|0
1651186500000|2022-04-28 22:55:00|1052.5|1050.5|1053.1|1051.1|1053.2|1051.2|1052.5|1050.5|0
1651186800000|2022-04-28 23:00:00|1053|1051|1052.7|1050.7|1053.1|1051.1|1052.5|1050.5|0
1651187100000|2022-04-28 23:05:00|1052.6|1050.6|1052.9|1050.9|1052.9|1050.9|1052.5|1050.5|0
1651187400000|2022-04-28 23:10:00|1052.8|1050.8|1052.9|1050.9|1053.1|1051.1|1052.7|1050.7|0
1651187700000|2022-04-28 23:15:00|1052.8|1050.8|1053.7|1051.7|1053.9|1051.9|1052.6|1050.6|0
1651188000000|2022-04-28 23:20:00|1053.6|1051.6|1053.6|1051.6|1054.1|1052.1|1053.6|1051.6|0
1651188300000|2022-04-28 23:25:00|1053.7|1051.7|1053.7|1051.7|1053.7|1051.7|1053.4|1051.4|0
1651188600000|2022-04-28 23:30:00|1053.9|1051.9|1053.2|1051.2|1053.9|1051.9|1053.1|1051.1|0
1651188900000|2022-04-28 23:35:00|1053.3|1051.3|1052.9|1050.9|1053.4|1051.4|1052.8|1050.8|0
1651189200000|2022-04-28 23:40:00|1053|1051|1052.8|1050.8|1053|1051|1052.6|1050.6|0
1651189500000|2022-04-28 23:45:00|1052.9|1050.9|1053|1051|1053|1051|1052.7|1050.7|0
1651189800000|2022-04-28 23:50:00|1052.9|1050.9|1053.1|1051.1|1053.1|1051.1|1052.8|1050.8|0
1651190100000|2022-04-28 23:55:00|1053|1051|1053|1051|1053.1|1051.1|1052.9|1050.9|0
1651190400000|2022-04-29 00:00:00|1053.1|1051.1|1052|1051|1053.1|1051.6|1050.9|1049.9|22
1651190700000|2022-04-29 00:05:00|1052.5|1051.5|1053.3|1052.3|1053.4|1052.4|1052.5|1051.5|41
1651191000000|2022-04-29 00:10:00|1053.5|1052.5|1054|1053|1054.6|1053.6|1053.5|1052.5|17
1651191300000|2022-04-29 00:15:00|1054.4|1053.4|1055.4|1054.4|1055.4|1054.4|1054.4|1053.4|118
1651191600000|2022-04-29 00:20:00|1055.8|1054.8|1055.9|1054.9|1056|1055|1055.4|1054.4|36
1651191900000|2022-04-29 00:25:00|1056.7|1055.7|1056.4|1055.4|1056.7|1055.7|1056|1055|50
1651192200000|2022-04-29 00:30:00|1056.5|1055.5|1056|1055|1056.6|1055.6|1055.8|1054.8|57
1651192500000|2022-04-29 00:35:00|1056.3|1055.3|1056.1|1055.1|1056.3|1055.3|1056|1055|9
1651192800000|2022-04-29 00:40:00|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1
1651193100000|2022-04-29 00:45:00|1054.9|1053.9|1054.7|1053.7|1054.9|1053.9|1054.5|1053.5|35
1651193400000|2022-04-29 00:50:00|1054.9|1053.9|1055.3|1054.3|1055.8|1054.8|1054.9|1053.9|43
1651193700000|2022-04-29 00:55:00|1055.2|1054.2|1055.6|1054.6|1055.6|1054.6|1055.2|1054.2|2
1651194000000|2022-04-29 01:00:00|1056.1|1055.1|1056.6|1055.6|1056.8|1055.8|1056.1|1055.1|17
1651194300000|2022-04-29 01:05:00|1056.5|1055.5|1056.8|1055.8|1056.9|1055.9|1056.5|1055.5|30
1651194600000|2022-04-29 01:10:00|1057.3|1056.3|1056|1055|1057.6|1056.6|1056|1055|64
1651194900000|2022-04-29 01:15:00|1055.9|1054.9|1056.6|1055.6|1056.6|1055.6|1055.2|1054.2|272
1651195200000|2022-04-29 01:20:00|1057.2|1056.2|1058|1057|1058|1057|1056.4|1055.4|75
1651195500000|2022-04-29 01:25:00|1057.9|1056.9|1059.6|1058.6|1059.6|1058.6|1057.8|1056.8|54
1651195800000|2022-04-29 01:30:00|1059.2|1058.2|1058.4|1057.4|1060.1|1059.1|1058.1|1057.1|101
1651196100000|2022-04-29 01:35:00|1058.6|1057.6|1059.5|1058.5|1059.6|1058.6|1058.5|1057.5|17
1651196400000|2022-04-29 01:40:00|1059|1058|1058.3|1057.3|1059|1058|1058|1057|39
1651196700000|2022-04-29 01:45:00|1057.9|1056.9|1056.8|1055.8|1057.9|1056.9|1056.8|1055.8|125
1651197000000|2022-04-29 01:50:00|1056.6|1055.6|1056.7|1055.7|1057|1056|1056.3|1055.3|61
1651197300000|2022-04-29 01:55:00|1057|1056|1055.1|1054.1|1057|1056|1054.9|1053.9|97
1651197600000|2022-04-29 02:00:00|1055.3|1054.3|1056.3|1055.3|1056.3|1055.3|1054.9|1053.9|22
1651197900000|2022-04-29 02:05:00|1056.2|1055.2|1058.1|1057.1|1058.4|1057.4|1056.1|1055.1|17
1651198500000|2022-04-29 02:15:00|1057.4|1056.4|1056.9|1055.9|1057.6|1056.6|1056.9|1055.9|18
1651198800000|2022-04-29 02:20:00|1055.9|1054.9|1055.6|1054.6|1056|1055|1055.5|1054.5|19
1651199100000|2022-04-29 02:25:00|1055.7|1054.7|1054.5|1053.5|1055.7|1054.7|1054.5|1053.5|17
1651199400000|2022-04-29 02:30:00|1055.4|1054.4|1053.5|1052.5|1055.4|1054.4|1053.5|1052.5|16
1651199700000|2022-04-29 02:35:00|1053.6|1052.6|1053.2|1052.2|1053.9|1052.9|1053.2|1052.2|34
1651200000000|2022-04-29 02:40:00|1053.1|1052.1|1052.6|1051.6|1053.2|1052.2|1052.3|1051.3|24
1651200300000|2022-04-29 02:45:00|1053.3|1052.3|1053.2|1052.2|1053.9|1052.9|1053.2|1052.2|8
1651200600000|2022-04-29 02:50:00|1053.3|1052.3|1054.6|1053.6|1054.6|1053.6|1053.3|1052.3|24
1651200900000|2022-04-29 02:55:00|1054.7|1053.7|1054.1|1053.1|1054.7|1053.7|1054.1|1053.1|2
1651201500000|2022-04-29 03:05:00|1054.2|1053.2|1053.8|1052.8|1054.2|1053.2|1053.3|1052.3|8
1651201800000|2022-04-29 03:10:00|1053.7|1052.7|1054.1|1053.1|1054.1|1053.1|1053|1052|9
1651202100000|2022-04-29 03:15:00|1054.9|1053.9|1056.4|1055.4|1056.4|1055.4|1054.7|1053.7|37
1651202400000|2022-04-29 03:20:00|1057|1056|1057.4|1056.4|1057.4|1056.4|1057|1056|11
1651202700000|2022-04-29 03:25:00|1056.8|1055.8|1059.7|1058.7|1060.2|1059.2|1056.8|1055.8|123
1651203000000|2022-04-29 03:30:00|1059.8|1058.8|1064.9|1063.9|1065.1|1064.1|1059.8|1058.8|78
1651203300000|2022-04-29 03:35:00|1065.2|1064.2|1063.1|1062.1|1065.9|1064.9|1062.5|1061.5|70
1651203600000|2022-04-29 03:40:00|1063.3|1062.3|1065.1|1064.1|1065.3|1064.3|1063|1062|127
1651203900000|2022-04-29 03:45:00|1065.2|1064.2|1069.2|1068.2|1069.6|1068.6|1065|1064|129
1651204200000|2022-04-29 03:50:00|1069.7|1068.7|1069.3|1068.3|1074.3|1073.3|1069.2|1068.2|137
1651204500000|2022-04-29 03:55:00|1068.6|1067.6|1067.9|1066.9|1069|1068|1066.8|1065.8|37
1651204800000|2022-04-29 04:00:00|1068.1|1067.1|1067.2|1066.2|1068.3|1067.3|1066.9|1065.9|31
1651205100000|2022-04-29 04:05:00|1067.1|1066.1|1067|1066|1067.1|1066.1|1066.6|1065.6|25
1651205400000|2022-04-29 04:10:00|1066.9|1065.9|1067.1|1066.1|1067.3|1066.3|1066.9|1065.9|17
1651205700000|2022-04-29 04:15:00|1067|1066|1067|1066|1067|1066|1066.6|1065.6|13
1651206000000|2022-04-29 04:20:00|1066.8|1065.8|1067.2|1066.2|1067.3|1066.3|1066.8|1065.8|21
1651206300000|2022-04-29 04:25:00|1067.1|1066.1|1066.8|1065.8|1067.6|1066.6|1066.6|1065.6|41
1651206600000|2022-04-29 04:30:00|1066.7|1065.7|1066.1|1065.1|1067|1066|1066|1065|173
1651206900000|2022-04-29 04:35:00|1065.9|1064.9|1066.4|1065.4|1066.6|1065.6|1065.9|1064.9|25
1651207200000|2022-04-29 04:40:00|1066.3|1065.3|1066.4|1065.4|1066.4|1065.4|1066.3|1065.3|89
1651207500000|2022-04-29 04:45:00|1066.5|1065.5|1067.3|1066.3|1067.3|1066.3|1066.2|1065.2|35
1651207800000|2022-04-29 04:50:00|1067.2|1066.2|1068.9|1067.9|1069|1068|1067|1066|123
1651208100000|2022-04-29 04:55:00|1068.8|1067.8|1067.8|1066.8|1068.9|1067.9|1067.5|1066.5|289
1651208400000|2022-04-29 05:00:00|1067.9|1066.9|1079|1078|1080.4|1079.4|1067.8|1066.8|661
1651208700000|2022-04-29 05:05:00|1079.3|1078.3|1080.7|1079.7|1080.7|1079.7|1078.4|1077.4|169
1651209000000|2022-04-29 05:10:00|1080.3|1079.3|1081.7|1080.7|1081.8|1080.8|1080.1|1079.1|129
1651209300000|2022-04-29 05:15:00|1081.5|1080.5|1080.8|1079.8|1082|1081|1080.7|1079.7|103
1651209600000|2022-04-29 05:20:00|1081|1080|1076.3|1075.3|1081.2|1080.2|1076.2|1075.2|136
1651209900000|2022-04-29 05:25:00|1076.2|1075.2|1076.9|1075.9|1077.4|1076.4|1074.8|1073.8|48
1651210200000|2022-04-29 05:30:00|1076.8|1075.8|1073.9|1072.9|1076.8|1075.8|1073.3|1072.3|135
1651210500000|2022-04-29 05:35:00|1073.7|1072.7|1075.5|1074.5|1076.5|1075.5|1073.7|1072.7|45
1651210800000|2022-04-29 05:40:00|1075.4|1074.4|1075.7|1074.7|1075.9|1074.9|1075|1074|23
1651211100000|2022-04-29 05:45:00|1076.5|1075.5|1078|1077|1078.4|1077.4|1075.8|1074.8|254
1651211400000|2022-04-29 05:50:00|1077.8|1076.8|1076.8|1075.8|1077.8|1076.8|1076.5|1075.5|70
1651211700000|2022-04-29 05:55:00|1076.6|1075.6|1076.8|1075.8|1077.2|1076.2|1076.1|1075.1|51
1651212000000|2022-04-29 06:00:00|1077.2|1076.2|1078.6|1077.6|1078.6|1077.6|1074.9|1073.9|188
1651212300000|2022-04-29 06:05:00|1078.7|1077.7|1080.1|1079.1|1080.1|1079.1|1078.5|1077.5|147
1651212600000|2022-04-29 06:10:00|1080.2|1079.2|1078.5|1077.5|1080.2|1079.2|1077.9|1076.9|67
1651212900000|2022-04-29 06:15:00|1079.1|1078.1|1079.9|1078.9|1080.2|1079.2|1078.9|1077.9|68
1651213200000|2022-04-29 06:20:00|1080.1|1079.1|1081.8|1080.8|1082.2|1081.2|1079.6|1078.6|173
1651213500000|2022-04-29 06:25:00|1081.4|1080.4|1081.1|1080.1|1081.7|1080.7|1080.1|1079.1|140
1651213800000|2022-04-29 06:30:00|1080.5|1079.5|1080.3|1079.3|1080.9|1079.9|1079.9|1078.9|101
1651214100000|2022-04-29 06:35:00|1080.4|1079.4|1081.7|1080.7|1082.1|1081.1|1079.9|1078.9|151
1651214400000|2022-04-29 06:40:00|1081.6|1080.6|1081.2|1080.2|1081.8|1080.8|1080.5|1079.5|152
1651214700000|2022-04-29 06:45:00|1081|1080|1080.7|1079.7|1081.5|1080.5|1080.4|1079.4|169
1651215000000|2022-04-29 06:50:00|1080.9|1079.9|1080.3|1079.3|1080.9|1079.9|1080|1079|186
1651215300000|2022-04-29 06:55:00|1080.1|1079.1|1079.7|1078.7|1080.4|1079.4|1079.4|1078.4|260
1651215600000|2022-04-29 07:00:00|1079.8|1078.8|1079.7|1078.7|1080.2|1079.2|1078.8|1077.8|647
1651215900000|2022-04-29 07:05:00|1079.6|1078.6|1080.3|1079.3|1080.6|1079.6|1078.7|1077.7|785
1651216200000|2022-04-29 07:10:00|1080.5|1079.5|1080.4|1079.4|1081.5|1080.5|1080|1079|553
1651216500000|2022-04-29 07:15:00|1080.3|1079.3|1080.7|1079.7|1081.3|1080.3|1080.2|1079.2|431
1651216800000|2022-04-29 07:20:00|1080.8|1079.8|1081.1|1080.1|1081.8|1080.8|1080.5|1079.5|380
1651217100000|2022-04-29 07:25:00|1081|1080|1082.1|1081.1|1082.2|1081.2|1080.6|1079.6|483
1651217400000|2022-04-29 07:30:00|1082|1081|1082.6|1081.6|1082.6|1081.6|1081.6|1080.6|562
1651217700000|2022-04-29 07:35:00|1082.7|1081.7|1084.7|1083.7|1084.9|1083.9|1082.7|1081.7|824
1651218000000|2022-04-29 07:40:00|1084.6|1083.6|1084.5|1083.5|1085.4|1084.4|1083.9|1082.9|823
1651218300000|2022-04-29 07:45:00|1084.4|1083.4|1084.2|1083.2|1084.5|1083.5|1083.6|1082.6|436
1651218600000|2022-04-29 07:50:00|1084.3|1083.3|1085.6|1084.6|1086.1|1085.1|1084.1|1083.1|641
1651218900000|2022-04-29 07:55:00|1085.5|1084.5|1085.1|1084.1|1085.6|1084.6|1084.4|1083.4|351
1651219200000|2022-04-29 08:00:00|1085.2|1084.2|1085.6|1084.6|1086.3|1085.3|1084.3|1083.3|986
1651219500000|2022-04-29 08:05:00|1085.7|1084.7|1084.7|1083.7|1085.9|1084.9|1084.1|1083.1|993
1651219800000|2022-04-29 08:10:00|1084.9|1083.9|1084.6|1083.6|1085.4|1084.4|1084.4|1083.4|707
1651220100000|2022-04-29 08:15:00|1084.5|1083.5|1084.2|1083.2|1084.8|1083.8|1084.1|1083.1|303
1651220400000|2022-04-29 08:20:00|1084.1|1083.1|1083.5|1082.5|1084.3|1083.3|1083.4|1082.4|520
1651220700000|2022-04-29 08:25:00|1083.7|1082.7|1085.5|1084.5|1085.5|1084.5|1083.2|1082.2|656
1651221000000|2022-04-29 08:30:00|1085.4|1084.4|1083.6|1082.6|1085.4|1084.4|1083.6|1082.6|454
1651221300000|2022-04-29 08:35:00|1083.5|1082.5|1082.2|1081.2|1083.6|1082.6|1081.9|1080.9|565
1651221600000|2022-04-29 08:40:00|1082.3|1081.3|1082.6|1081.6|1083.7|1082.7|1082.1|1081.1|457
1651221900000|2022-04-29 08:45:00|1082.5|1081.5|1083.2|1082.2|1083.6|1082.6|1082.5|1081.5|372
1651222200000|2022-04-29 08:50:00|1083.1|1082.1|1082.4|1081.4|1083.2|1082.2|1082.3|1081.3|435
1651222500000|2022-04-29 08:55:00|1082.3|1081.3|1081.7|1080.7|1082.3|1081.3|1081.2|1080.2|366
1651222800000|2022-04-29 09:00:00|1081.6|1080.6|1082.4|1081.4|1082.6|1081.6|1081.4|1080.4|392
1651223100000|2022-04-29 09:05:00|1082.5|1081.5|1081.4|1080.4|1082.5|1081.5|1080.9|1079.9|320
1651223400000|2022-04-29 09:10:00|1081.5|1080.5|1081.1|1080.1|1081.6|1080.6|1081|1080|366
1651223700000|2022-04-29 09:15:00|1081|1080|1080.9|1079.9|1081.5|1080.5|1079.9|1078.9|572
1651224000000|2022-04-29 09:20:00|1081|1080|1081.1|1080.1|1081.7|1080.7|1080.7|1079.7|171
1651224300000|2022-04-29 09:25:00|1081|1080|1080.8|1079.8|1081|1080|1080.3|1079.3|112
1651224600000|2022-04-29 09:30:00|1080.2|1079.2|1078.9|1077.9|1080.2|1079.2|1078.5|1077.5|322
1651224900000|2022-04-29 09:35:00|1078.5|1077.5|1078.6|1077.6|1078.7|1077.7|1078.1|1077.1|134
1651225200000|2022-04-29 09:40:00|1078.4|1077.4|1077.7|1076.7|1078.7|1077.7|1077.5|1076.5|139
1651225500000|2022-04-29 09:45:00|1077.6|1076.6|1078.3|1077.3|1078.4|1077.4|1077.6|1076.6|86
1651225800000|2022-04-29 09:50:00|1078.4|1077.4|1078.3|1077.3|1078.5|1077.5|1078.1|1077.1|87
1651226100000|2022-04-29 09:55:00|1078.2|1077.2|1078.2|1077.2|1078.5|1077.5|1077.6|1076.6|92
1651226400000|2022-04-29 10:00:00|1078.4|1077.4|1078.8|1077.8|1079.3|1078.3|1078.4|1077.4|124
1651226700000|2022-04-29 10:05:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.1|1077.1|87
1651227000000|2022-04-29 10:10:00|1078.6|1077.6|1078|1077|1078.6|1077.6|1077.7|1076.7|138
1651227300000|2022-04-29 10:15:00|1077.8|1076.8|1077.9|1076.9|1078.6|1077.6|1077.6|1076.6|223
1651227600000|2022-04-29 10:20:00|1077.8|1076.8|1077.4|1076.4|1077.8|1076.8|1077.3|1076.3|235
1651227900000|2022-04-29 10:25:00|1077.5|1076.5|1076.8|1075.8|1077.5|1076.5|1076.6|1075.6|502
1651228200000|2022-04-29 10:30:00|1076.9|1075.9|1077.1|1076.1|1077.3|1076.3|1076.5|1075.5|471
1651228500000|2022-04-29 10:35:00|1077|1076|1077|1076|1077.4|1076.4|1076.4|1075.4|263
1651228800000|2022-04-29 10:40:00|1077.1|1076.1|1076.6|1075.6|1077.6|1076.6|1076.5|1075.5|224
1651229100000|2022-04-29 10:45:00|1076.7|1075.7|1076.8|1075.8|1077.1|1076.1|1076.3|1075.3|238
1651229400000|2022-04-29 10:50:00|1077|1076|1076.6|1075.6|1077.3|1076.3|1076.3|1075.3|566
1651229700000|2022-04-29 10:55:00|1076.5|1075.5|1076.2|1075.2|1076.6|1075.6|1075.7|1074.7|329
1651230000000|2022-04-29 11:00:00|1076.4|1075.4|1074.2|1073.2|1076.7|1075.7|1074.2|1073.2|1649
1651230300000|2022-04-29 11:05:00|1074.3|1073.3|1075.7|1074.7|1075.9|1074.9|1074.3|1073.3|345
1651230600000|2022-04-29 11:10:00|1075.6|1074.6|1074.1|1073.1|1075.6|1074.6|1074.1|1073.1|383
1651230900000|2022-04-29 11:15:00|1074|1073|1074.2|1073.2|1074.2|1073.2|1073.9|1072.9|782
1651231200000|2022-04-29 11:20:00|1074.1|1073.1|1073.8|1072.8|1074.4|1073.4|1073.8|1072.8|1018
1651231500000|2022-04-29 11:25:00|1073.9|1072.9|1074|1073|1074.4|1073.4|1073.5|1072.5|731
1651231800000|2022-04-29 11:30:00|1073.9|1072.9|1073.3|1072.3|1074.3|1073.3|1073.3|1072.3|423
1651232100000|2022-04-29 11:35:00|1073.4|1072.4|1072.6|1071.6|1073.4|1072.4|1072.4|1071.4|645
1651232400000|2022-04-29 11:40:00|1072.5|1071.5|1072.1|1071.1|1072.7|1071.7|1071.8|1070.8|620
1651232700000|2022-04-29 11:45:00|1072|1071|1072.2|1071.2|1072.7|1071.7|1072|1071|419
1651233000000|2022-04-29 11:50:00|1072|1071|1072.9|1071.9|1072.9|1071.9|1071.6|1070.6|160
1651233300000|2022-04-29 11:55:00|1073|1072|1073.7|1072.7|1073.9|1072.9|1073|1072|225
1651233600000|2022-04-29 12:00:00|1073.8|1072.8|1075.2|1074.2|1075.4|1074.4|1073.5|1072.5|467
1651233900000|2022-04-29 12:05:00|1075.1|1074.1|1076|1075|1076.5|1075.5|1075|1074|361
1651234200000|2022-04-29 12:10:00|1075.9|1074.9|1076.1|1075.1|1076.3|1075.3|1075.5|1074.5|603
1651234500000|2022-04-29 12:15:00|1076|1075|1076.2|1075.2|1076.3|1075.3|1075.9|1074.9|133
1651234800000|2022-04-29 12:20:00|1076.4|1075.4|1077.9|1076.9|1077.9|1076.9|1076.4|1075.4|384
1651235100000|2022-04-29 12:25:00|1078|1077|1077.7|1076.7|1078.2|1077.2|1077.3|1076.3|193
1651235400000|2022-04-29 12:30:00|1077.6|1076.6|1075.4|1074.4|1077.6|1076.6|1075.1|1074.1|541
1651235700000|2022-04-29 12:35:00|1075.5|1074.5|1075.6|1074.6|1075.9|1074.9|1074.2|1073.2|237
1651236000000|2022-04-29 12:40:00|1075.4|1074.4|1077.1|1076.1|1077.2|1076.2|1075.2|1074.2|333
1651236300000|2022-04-29 12:45:00|1077.2|1076.2|1077.7|1076.7|1078.3|1077.3|1076.8|1075.8|288
1651236600000|2022-04-29 12:50:00|1077.6|1076.6|1077.7|1076.7|1078.2|1077.2|1077.5|1076.5|137
1651236900000|2022-04-29 12:55:00|1077.8|1076.8|1076.3|1075.3|1078.3|1077.3|1076.3|1075.3|625
1651237200000|2022-04-29 13:00:00|1076.2|1075.2|1077.4|1076.4|1077.7|1076.7|1076|1075|340
1651237500000|2022-04-29 13:05:00|1077.3|1076.3|1076.7|1075.7|1077.6|1076.6|1076.6|1075.6|313
1651237800000|2022-04-29 13:10:00|1076.4|1075.4|1075.8|1074.8|1076.7|1075.7|1075.8|1074.8|390
1651238100000|2022-04-29 13:15:00|1075.7|1074.7|1076.4|1075.4|1076.8|1075.8|1075.3|1074.3|327
1651238400000|2022-04-29 13:20:00|1076.2|1075.2|1077.8|1076.8|1078.6|1077.6|1076.1|1075.1|802
1651238700000|2022-04-29 13:25:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1076.7|1075.7|425
1651239000000|2022-04-29 13:30:00|1077.5|1077|1080.3|1079.8|1081|1080.5|1077.2|1076.7|7814
1651239300000|2022-04-29 13:35:00|1080|1079.5|1075.9|1075.4|1080.7|1080.2|1075.7|1075.2|5999
1651239600000|2022-04-29 13:40:00|1076|1075.5|1075.3|1074.8|1077.4|1076.9|1075.2|1074.7|2217
1651239900000|2022-04-29 13:45:00|1075.2|1074.7|1077.1|1076.6|1077.4|1076.9|1074.8|1074.3|3553
1651240200000|2022-04-29 13:50:00|1077.2|1076.7|1077.7|1077.2|1077.8|1077.3|1076.8|1076.3|2972
1651240500000|2022-04-29 13:55:00|1077.8|1077.3|1080.8|1080.3|1081.6|1081.1|1077.8|1077.3|2433
1651240800000|2022-04-29 14:00:00|1080.7|1080.2|1080.5|1080|1081.6|1081.1|1079.6|1079.1|2612
1651241100000|2022-04-29 14:05:00|1080.4|1079.9|1080.3|1079.8|1080.4|1079.9|1078.4|1077.9|2643
1651241400000|2022-04-29 14:10:00|1080.4|1079.9|1079.3|1078.8|1080.8|1080.3|1079.1|1078.6|2378
1651241700000|2022-04-29 14:15:00|1079.1|1078.6|1076.6|1076.1|1080.3|1079.8|1075.8|1075.3|2771
1651242000000|2022-04-29 14:20:00|1076.4|1075.9|1076.5|1076|1077.6|1077.1|1076|1075.5|2124
1651242300000|2022-04-29 14:25:00|1076.6|1076.1|1074.1|1073.6|1076.8|1076.3|1073.7|1073.2|1808
1651242600000|2022-04-29 14:30:00|1074|1073.5|1074.8|1074.3|1075.6|1075.1|1073.6|1073.1|1637
1651242900000|2022-04-29 14:35:00|1074.9|1074.4|1073.2|1072.7|1075.1|1074.6|1073.2|1072.7|2120
1651243200000|2022-04-29 14:40:00|1073.1|1072.6|1073.5|1073|1074|1073.5|1072.4|1071.9|1374
1651243500000|2022-04-29 14:45:00|1073.4|1072.9|1073|1072.5|1074|1073.5|1072.9|1072.4|1776
1651243800000|2022-04-29 14:50:00|1073.1|1072.6|1072.7|1072.2|1073.1|1072.6|1071.3|1070.8|2028
1651244100000|2022-04-29 14:55:00|1072.6|1072.1|1073.6|1073.1|1073.7|1073.2|1072|1071.5|2324
1651244400000|2022-04-29 15:00:00|1073.5|1073|1072.8|1072.3|1073.5|1073|1071.6|1071.1|1673
1651244700000|2022-04-29 15:05:00|1072.7|1072.2|1071.7|1071.2|1073.5|1073|1071.4|1070.9|1514
1651245000000|2022-04-29 15:10:00|1071.8|1071.3|1072.2|1071.7|1072.6|1072.1|1070.9|1070.4|1250
1651245300000|2022-04-29 15:15:00|1072.1|1071.6|1072.2|1071.7|1072.7|1072.2|1071.6|1071.1|1037
1651245600000|2022-04-29 15:20:00|1072.3|1071.8|1072.5|1072|1073.2|1072.7|1071.2|1070.7|1711
1651245900000|2022-04-29 15:25:00|1072.4|1071.9|1072.5|1072|1072.8|1072.3|1071.5|1071|1850
1651246200000|2022-04-29 15:30:00|1072.4|1071.9|1073.9|1073.4|1074.7|1074.2|1071.9|1071.4|2313
1651246500000|2022-04-29 15:35:00|1073.8|1073.3|1074.3|1073.8|1074.5|1074|1073.6|1073.1|1090
1651246800000|2022-04-29 15:40:00|1074.2|1073.7|1075.1|1074.6|1075.2|1074.7|1074.1|1073.6|1298
1651247100000|2022-04-29 15:45:00|1075.2|1074.7|1075.8|1075.3|1076|1075.5|1074.8|1074.3|1867
1651247400000|2022-04-29 15:50:00|1075.7|1075.2|1075.7|1075.2|1076.3|1075.8|1075.4|1074.9|1978
1651247700000|2022-04-29 15:55:00|1075.8|1075.3|1074.1|1073.6|1075.9|1075.4|1074|1073.5|1106
1651248000000|2022-04-29 16:00:00|1073.9|1073.4|1071.9|1071.4|1074.1|1073.6|1071.7|1071.2|1759
1651248300000|2022-04-29 16:05:00|1072|1071.5|1072|1071.5|1072.6|1072.1|1071.6|1071.1|1386
1651248600000|2022-04-29 16:10:00|1071.9|1071.4|1072.4|1071.9|1072.7|1072.2|1071.9|1071.4|1120
1651248900000|2022-04-29 16:15:00|1072.5|1072|1071.5|1071|1072.5|1072|1071.3|1070.8|877
1651249200000|2022-04-29 16:20:00|1071.6|1071.1|1072.3|1071.8|1072.4|1071.9|1071.5|1071|1324
1651249500000|2022-04-29 16:25:00|1072.2|1071.7|1070.9|1070.4|1072.4|1071.9|1070.9|1070.4|918
1651249800000|2022-04-29 16:30:00|1070.8|1070.3|1071.3|1070.8|1071.9|1071.4|1070.7|1070.2|993
1651250100000|2022-04-29 16:35:00|1071.4|1070.9|1071.5|1071|1071.6|1071.1|1070.8|1070.3|916
1651250400000|2022-04-29 16:40:00|1071.4|1070.9|1070.4|1069.9|1071.5|1071|1070.4|1069.9|902
1651250700000|2022-04-29 16:45:00|1070.6|1070.1|1070.6|1070.1|1071.2|1070.7|1070.6|1070.1|894
1651251000000|2022-04-29 16:50:00|1070.5|1070|1068.5|1068|1070.5|1070|1068.2|1067.7|2030
1651251300000|2022-04-29 16:55:00|1068.6|1068.1|1069.4|1068.9|1069.6|1069.1|1068.6|1068.1|635
1651251600000|2022-04-29 17:00:00|1069.3|1068.8|1070.7|1070.2|1071.1|1070.6|1069.2|1068.7|794
1651251900000|2022-04-29 17:05:00|1070.6|1070.1|1069.6|1069.1|1070.7|1070.2|1069.5|1069|724
1651252200000|2022-04-29 17:10:00|1069.7|1069.2|1070.2|1069.7|1070.2|1069.7|1069.5|1069|657
1651252500000|2022-04-29 17:15:00|1070.3|1069.8|1070.4|1069.9|1070.7|1070.2|1069.9|1069.4|737
1651252800000|2022-04-29 17:20:00|1070.3|1069.8|1071.2|1070.7|1071.2|1070.7|1070.1|1069.6|727
1651253100000|2022-04-29 17:25:00|1071.3|1070.8|1071.2|1070.7|1072|1071.5|1071.2|1070.7|760
1651253400000|2022-04-29 17:30:00|1071.3|1070.8|1072.7|1072.2|1072.8|1072.3|1071.3|1070.8|1040
1651253700000|2022-04-29 17:35:00|1072.6|1072.1|1072.2|1071.7|1074|1073.5|1072.2|1071.7|1257
1651254000000|2022-04-29 17:40:00|1072.1|1071.6|1070.9|1070.4|1072.2|1071.7|1070.7|1070.2|1305
1651254300000|2022-04-29 17:45:00|1070.8|1070.3|1070.4|1069.9|1070.8|1070.3|1069.8|1069.3|1172
1651254600000|2022-04-29 17:50:00|1070.5|1070|1070.3|1069.8|1071|1070.5|1070.3|1069.8|1011
1651254900000|2022-04-29 17:55:00|1070.2|1069.7|1070.1|1069.6|1070.7|1070.2|1070|1069.5|950
1651255200000|2022-04-29 18:00:00|1070.2|1069.7|1069.8|1069.3|1070.2|1069.7|1069.2|1068.7|814
1651255500000|2022-04-29 18:05:00|1069.9|1069.4|1068.4|1067.9|1069.9|1069.4|1068.4|1067.9|996
1651255800000|2022-04-29 18:10:00|1068.3|1067.8|1068.9|1068.4|1068.9|1068.4|1067.8|1067.3|1733
1651256100000|2022-04-29 18:15:00|1068.8|1068.3|1069.2|1068.7|1069.8|1069.3|1068.6|1068.1|2011
1651256400000|2022-04-29 18:20:00|1069.1|1068.6|1068.6|1068.1|1069.1|1068.6|1068.2|1067.7|1632
1651256700000|2022-04-29 18:25:00|1068.7|1068.2|1068.8|1068.3|1069.3|1068.8|1068.5|1068|1205
1651257000000|2022-04-29 18:30:00|1068.7|1068.2|1069.1|1068.6|1069.8|1069.3|1068.5|1068|1863
1651257300000|2022-04-29 18:35:00|1069|1068.5|1068.2|1067.7|1069.4|1068.9|1068.1|1067.6|1280
1651257600000|2022-04-29 18:40:00|1068.1|1067.6|1068.9|1068.4|1068.9|1068.4|1068|1067.5|2862
1651257900000|2022-04-29 18:45:00|1069|1068.5|1067.6|1067.1|1069|1068.5|1067.4|1066.9|2761
1651258200000|2022-04-29 18:50:00|1067.5|1067|1067.7|1067.2|1068.1|1067.6|1067.4|1066.9|2150
1651258500000|2022-04-29 18:55:00|1067.6|1067.1|1068.5|1068|1068.6|1068.1|1067.3|1066.8|1740
1651258800000|2022-04-29 19:00:00|1068.4|1067.9|1068|1067.5|1068.4|1067.9|1067.5|1067|1603
1651259100000|2022-04-29 19:05:00|1068.1|1067.6|1067|1066.5|1068.1|1067.6|1066.9|1066.4|1067
1651259400000|2022-04-29 19:10:00|1067.1|1066.6|1066.2|1065.7|1067.5|1067|1066|1065.5|1608
1651259700000|2022-04-29 19:15:00|1066.3|1065.8|1067.6|1067.1|1067.7|1067.2|1066.3|1065.8|1344
1651260000000|2022-04-29 19:20:00|1067.7|1067.2|1067.3|1066.8|1067.9|1067.4|1066.7|1066.2|1029
1651260300000|2022-04-29 19:25:00|1067.4|1066.9|1065.3|1064.8|1068.1|1067.6|1065.3|1064.8|2237
1651260600000|2022-04-29 19:30:00|1065.2|1064.7|1065.1|1064.6|1065.8|1065.3|1064.6|1064.1|2349
1651260900000|2022-04-29 19:35:00|1065|1064.5|1064.8|1064.3|1065.7|1065.2|1064.6|1064.1|2287
1651261200000|2022-04-29 19:40:00|1064.7|1064.2|1063.8|1063.3|1065.5|1065|1063.7|1063.2|2838
1651261500000|2022-04-29 19:45:00|1063.7|1063.2|1062.2|1061.7|1063.9|1063.4|1061.8|1061.3|3444
1651261800000|2022-04-29 19:50:00|1062.1|1061.6|1061.4|1060.9|1062.4|1061.9|1060.8|1060.3|4713
1651262100000|2022-04-29 19:55:00|1061.3|1060.8|1059.9|1059.4|1062|1061.5|1059.5|1059|33522
1651262400000|2022-04-29 20:00:00|1060|1059|1063.2|1062.2|1063.3|1062.3|1059.8|1058.8|3249
1651262700000|2022-04-29 20:05:00|1063.1|1062.1|1064.3|1063.3|1064.4|1063.4|1063.1|1062.1|334
1651263000000|2022-04-29 20:10:00|1064.2|1063.2|1062.6|1061.6|1064.8|1063.8|1062.5|1061.5|721
1651263300000|2022-04-29 20:15:00|1062.3|1061.3|1061.5|1060.5|1062.3|1061.3|1061.5|1060.5|81
1651263600000|2022-04-29 20:20:00|1061.7|1060.7|1061.9|1060.9|1061.9|1060.9|1061|1060|351
1651263900000|2022-04-29 20:25:00|1062.1|1061.1|1062.5|1061.5|1062.5|1061.5|1061.9|1060.9|43
1651264200000|2022-04-29 20:30:00|1062.6|1061.6|1063.5|1062.5|1063.7|1062.7|1062.5|1061.5|91
1651264500000|2022-04-29 20:35:00|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|45
1651264800000|2022-04-29 20:40:00|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1
1651265100000|2022-04-29 20:45:00|1063.4|1062.4|1063.7|1062.7|1063.8|1062.8|1063.4|1062.4|52
1651265400000|2022-04-29 20:50:00|1063.8|1062.8|1063.6|1062.6|1063.9|1062.9|1063.5|1062.5|54
1651265700000|2022-04-29 20:55:00|1063.8|1062.8|1064.4|1062.4|1064.5|1063.1|1063.8|1062.4|8
1651442700000|2022-05-01 22:05:00|1066.9|1064.9|1066.4|1064.4|1066.9|1064.9|1065.6|1063.6|0
1651443000000|2022-05-01 22:10:00|1066.5|1064.5|1065.7|1064.7|1066.9|1065.1|1065.6|1063.6|20
1651443300000|2022-05-01 22:15:00|1063.8|1062.8|1064.5|1063.5|1064.5|1063.5|1063.7|1062.7|6
1651443600000|2022-05-01 22:20:00|1064|1063|1062.7|1061.7|1065.8|1064.8|1062.7|1061.7|17
1651443900000|2022-05-01 22:25:00|1062.8|1061.8|1059.7|1058.7|1062.9|1061.9|1059.6|1058.6|24
1651444200000|2022-05-01 22:30:00|1060.2|1059.2|1062.2|1061.2|1063|1062|1060.2|1059.2|18
1651444500000|2022-05-01 22:35:00|1059.6|1058.6|1062.7|1061.7|1062.7|1061.7|1059|1058|18
1651444800000|2022-05-01 22:40:00|1062.6|1061.6|1060.8|1059.8|1062.8|1061.8|1060.1|1059.1|33
1651445100000|2022-05-01 22:45:00|1061|1060|1062.2|1061.2|1062.2|1061.2|1061|1060|10
1651448400000|2022-05-01 23:40:00|1063.9|1062.9|1065.1|1064.1|1065.5|1064.5|1063.8|1062.8|33
1651448700000|2022-05-01 23:45:00|1062.6|1061.6|1060.9|1059.9|1062.6|1061.6|1060.2|1059.2|33
1651449300000|2022-05-01 23:55:00|1065.9|1064.9|1063.5|1062.5|1066.1|1065.1|1063.5|1062.5|42
1651449600000|2022-05-02 00:00:00|1063.2|1062.2|1063.2|1062.2|1063.3|1062.3|1062.1|1061.1|49
1651449900000|2022-05-02 00:05:00|1063.3|1062.3|1062.2|1061.2|1065.1|1064.1|1061|1060|122
1651450200000|2022-05-02 00:10:00|1061.4|1060.4|1061.4|1060.4|1062.2|1061.2|1060.1|1059.1|14
1651450500000|2022-05-02 00:15:00|1061.3|1060.3|1060.2|1059.2|1061.3|1060.3|1059.1|1058.1|79
1651450800000|2022-05-02 00:20:00|1059.3|1058.3|1060.4|1059.4|1060.5|1059.5|1058.5|1057.5|80
1651451100000|2022-05-02 00:25:00|1059.8|1058.8|1060.1|1059.1|1060.1|1059.1|1059.8|1058.8|12
1651451400000|2022-05-02 00:30:00|1059.7|1058.7|1060.1|1059.1|1060.3|1059.3|1058.6|1057.6|27
1651451700000|2022-05-02 00:35:00|1060|1059|1059.4|1058.4|1060|1059|1058.5|1057.5|69
1651452000000|2022-05-02 00:40:00|1059.3|1058.3|1059.9|1058.9|1060.2|1059.2|1059.3|1058.3|42
1651452300000|2022-05-02 00:45:00|1060.2|1059.2|1058.8|1057.8|1060.5|1059.5|1058.7|1057.7|31
1651452600000|2022-05-02 00:50:00|1058.7|1057.7|1059.3|1058.3|1059.3|1058.3|1058.6|1057.6|89
1651452900000|2022-05-02 00:55:00|1059.6|1058.6|1060|1059|1060|1059|1059.5|1058.5|6
1651453200000|2022-05-02 01:00:00|1060.1|1059.1|1059.4|1058.4|1060.8|1059.8|1059.4|1058.4|120
1651453500000|2022-05-02 01:05:00|1059.5|1058.5|1059.6|1058.6|1059.6|1058.6|1058.6|1057.6|82
1651453800000|2022-05-02 01:10:00|1059.3|1058.3|1058.1|1057.1|1059.3|1058.3|1058.1|1057.1|82
1651454100000|2022-05-02 01:15:00|1058|1057|1057.6|1056.6|1058.5|1057.5|1057.5|1056.5|71
1651454400000|2022-05-02 01:20:00|1057.8|1056.8|1058.1|1057.1|1058.1|1057.1|1057.4|1056.4|54
1651454700000|2022-05-02 01:25:00|1057.7|1056.7|1058.8|1057.8|1059|1058|1057.7|1056.7|91
1651455000000|2022-05-02 01:30:00|1058.9|1057.9|1057.8|1056.8|1058.9|1057.9|1057.7|1056.7|31
1651455300000|2022-05-02 01:35:00|1058.2|1057.2|1056.9|1055.9|1058.5|1057.5|1056.9|1055.9|78
1651455600000|2022-05-02 01:40:00|1056.8|1055.8|1057.2|1056.2|1057.6|1056.6|1056.6|1055.6|36
1651455900000|2022-05-02 01:45:00|1057.1|1056.1|1056.8|1055.8|1057.5|1056.5|1056.5|1055.5|18
1651456200000|2022-05-02 01:50:00|1056.9|1055.9|1056.8|1055.8|1057.1|1056.1|1056.7|1055.7|13
1651456500000|2022-05-02 01:55:00|1056.2|1055.2|1055.5|1054.5|1056.2|1055.2|1055.3|1054.3|19
1651456800000|2022-05-02 02:00:00|1055.3|1054.3|1055|1054|1055.7|1054.7|1054.8|1053.8|21
1651457100000|2022-05-02 02:05:00|1055.2|1054.2|1055.3|1054.3|1055.5|1054.5|1054.8|1053.8|63
1651457400000|2022-05-02 02:10:00|1055|1054|1055.5|1054.5|1055.7|1054.7|1054|1053|13
1651457700000|2022-05-02 02:15:00|1055.3|1054.3|1055.7|1054.7|1055.9|1054.9|1055.2|1054.2|22
1651458000000|2022-05-02 02:20:00|1055.6|1054.6|1055.8|1054.8|1055.9|1054.9|1055.3|1054.3|11
1651458300000|2022-05-02 02:25:00|1056.3|1055.3|1057.2|1056.2|1057.3|1056.3|1056.3|1055.3|6
1651458600000|2022-05-02 02:30:00|1057.3|1056.3|1057.9|1056.9|1057.9|1056.9|1057.3|1056.3|12
1651458900000|2022-05-02 02:35:00|1057.8|1056.8|1057.7|1056.7|1057.9|1056.9|1057.7|1056.7|4
1651459500000|2022-05-02 02:45:00|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1
1651459800000|2022-05-02 02:50:00|1058.3|1057.3|1058|1057|1058.3|1057.3|1058|1057|2
1651460100000|2022-05-02 02:55:00|1058.3|1057.3|1058.1|1057.1|1058.3|1057.3|1058.1|1057.1|2
1651460400000|2022-05-02 03:00:00|1058.3|1057.3|1060.4|1059.4|1060.8|1059.8|1058.3|1057.3|55
1651460700000|2022-05-02 03:05:00|1060.3|1059.3|1059.8|1058.8|1060.4|1059.4|1059.7|1058.7|13
1651461000000|2022-05-02 03:10:00|1059.9|1058.9|1059.7|1058.7|1059.9|1058.9|1059.6|1058.6|15
1651461300000|2022-05-02 03:15:00|1059.8|1058.8|1060|1059|1060.2|1059.2|1059.8|1058.8|18
1651461600000|2022-05-02 03:20:00|1059.9|1058.9|1060.1|1059.1|1060.1|1059.1|1059.8|1058.8|21
1651461900000|2022-05-02 03:25:00|1059.9|1058.9|1059.8|1058.8|1060|1059|1059.8|1058.8|30
1651462200000|2022-05-02 03:30:00|1059.9|1058.9|1060.6|1059.6|1060.7|1059.7|1059.8|1058.8|38
1651462500000|2022-05-02 03:35:00|1060.3|1059.3|1060.9|1059.9|1060.9|1059.9|1060|1059|57
1651462800000|2022-05-02 03:40:00|1060.8|1059.8|1060.4|1059.4|1060.8|1059.8|1060.4|1059.4|6
1651463100000|2022-05-02 03:45:00|1060.6|1059.6|1060.6|1059.6|1061|1060|1060.4|1059.4|18
1651463400000|2022-05-02 03:50:00|1061|1060|1061.1|1060.1|1061.3|1060.3|1061|1060|11
1651463700000|2022-05-02 03:55:00|1060.6|1059.6|1060.4|1059.4|1060.7|1059.7|1060.4|1059.4|22
1651464000000|2022-05-02 04:00:00|1060.3|1059.3|1060.1|1059.1|1060.3|1059.3|1060|1059|5
1651464300000|2022-05-02 04:05:00|1060.3|1059.3|1060.5|1059.5|1060.5|1059.5|1059.8|1058.8|18
1651464600000|2022-05-02 04:10:00|1061|1060|1061.8|1060.8|1061.8|1060.8|1061|1060|17
1651464900000|2022-05-02 04:15:00|1061.7|1060.7|1060.5|1059.5|1061.7|1060.7|1060.4|1059.4|16
1651465200000|2022-05-02 04:20:00|1060.3|1059.3|1060.3|1059.3|1060.6|1059.6|1060.2|1059.2|12
1651465500000|2022-05-02 04:25:00|1060.4|1059.4|1060.4|1059.4|1060.5|1059.5|1060.3|1059.3|11
1651465800000|2022-05-02 04:30:00|1060.2|1059.2|1060.6|1059.6|1060.6|1059.6|1060.2|1059.2|8
1651466100000|2022-05-02 04:35:00|1060.4|1059.4|1060.3|1059.3|1060.4|1059.4|1059.8|1058.8|12
1651466400000|2022-05-02 04:40:00|1060.8|1059.8|1061.5|1060.5|1061.5|1060.5|1060.8|1059.8|2
1651466700000|2022-05-02 04:45:00|1061.6|1060.6|1062.2|1061.2|1062.2|1061.2|1061.6|1060.6|18
1651467000000|2022-05-02 04:50:00|1061.8|1060.8|1061.7|1060.7|1061.8|1060.8|1061.7|1060.7|4
1651467300000|2022-05-02 04:55:00|1061.8|1060.8|1061.8|1060.8|1062|1061|1061.8|1060.8|7
1651467600000|2022-05-02 05:00:00|1061.6|1060.6|1061.5|1060.5|1061.6|1060.6|1061.5|1060.5|3
1651467900000|2022-05-02 05:05:00|1062.4|1061.4|1063.5|1062.5|1064|1063|1062.2|1061.2|102
1651468200000|2022-05-02 05:10:00|1063.3|1062.3|1062.9|1061.9|1063.4|1062.4|1062.9|1061.9|8
1651468500000|2022-05-02 05:15:00|||||||||1
1651468800000|2022-05-02 05:20:00|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1
1651469100000|2022-05-02 05:25:00|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|4
1651469400000|2022-05-02 05:30:00|1061.6|1060.6|1062.1|1061.1|1062.3|1061.3|1061.2|1060.2|20
1651469700000|2022-05-02 05:35:00|1061.9|1060.9|1062.1|1061.1|1062.2|1061.2|1061.9|1060.9|10
1651470000000|2022-05-02 05:40:00|1062.5|1061.5|1061.8|1060.8|1062.5|1061.5|1061.8|1060.8|2
1651470300000|2022-05-02 05:45:00|1061.2|1060.2|1060.5|1059.5|1061.2|1060.2|1060.4|1059.4|15
1651470600000|2022-05-02 05:50:00|1060.6|1059.6|1060.5|1059.5|1060.6|1059.6|1060|1059|29
1651470900000|2022-05-02 05:55:00|1060.2|1059.2|1059|1058|1060.2|1059.2|1059|1058|42
1651471200000|2022-05-02 06:00:00|1059.2|1058.2|1061.9|1060.9|1061.9|1060.9|1059.2|1058.2|33
1651471500000|2022-05-02 06:05:00|1061.4|1060.4|1060.8|1059.8|1061.8|1060.8|1060.8|1059.8|16
1651471800000|2022-05-02 06:10:00|1060.9|1059.9|1061.1|1060.1|1061.2|1060.2|1060.5|1059.5|24
1651472100000|2022-05-02 06:15:00|1060.9|1059.9|1061.6|1060.6|1061.9|1060.9|1060.9|1059.9|10
1651472400000|2022-05-02 06:20:00|1062.4|1061.4|1062.2|1061.2|1062.5|1061.5|1062.1|1061.1|14
1651472700000|2022-05-02 06:25:00|1061.8|1060.8|1062.6|1061.6|1062.7|1061.7|1061.8|1060.8|16
1651473000000|2022-05-02 06:30:00|1062.8|1061.8|1062.1|1061.1|1062.8|1061.8|1062.1|1061.1|14
1651473300000|2022-05-02 06:35:00|1062|1061|1063.1|1062.1|1063.1|1062.1|1061.9|1060.9|6
1651473600000|2022-05-02 06:40:00|1062.9|1061.9|1062.8|1061.8|1062.9|1061.9|1062.8|1061.8|2
1651473900000|2022-05-02 06:45:00|1062.9|1061.9|1062.3|1061.3|1063|1062|1062.2|1061.2|16
1651474200000|2022-05-02 06:50:00|1062.5|1061.5|1063|1062|1063|1062|1062.2|1061.2|22
1651474500000|2022-05-02 06:55:00|1063.2|1062.2|1064.8|1063.8|1064.9|1063.9|1063.2|1062.2|250
1651474800000|2022-05-02 07:00:00|1064.7|1063.7|1063.3|1062.3|1064.7|1063.7|1062.5|1061.5|369
1651475100000|2022-05-02 07:05:00|1063.4|1062.4|1063.6|1062.6|1064.5|1063.5|1062.6|1061.6|205
1651475400000|2022-05-02 07:10:00|1063.5|1062.5|1064.3|1063.3|1064.4|1063.4|1062.4|1061.4|293
1651475700000|2022-05-02 07:15:00|1064.4|1063.4|1063.6|1062.6|1065.3|1064.3|1063.5|1062.5|112
1651476000000|2022-05-02 07:20:00|1063.7|1062.7|1063.1|1062.1|1063.7|1062.7|1062.6|1061.6|84
1651476300000|2022-05-02 07:25:00|1063.4|1062.4|1064.2|1063.2|1064.5|1063.5|1063.1|1062.1|62
1651476600000|2022-05-02 07:30:00|1063.9|1062.9|1062.9|1061.9|1063.9|1062.9|1062.1|1061.1|231
1651476900000|2022-05-02 07:35:00|1062.6|1061.6|1064.2|1063.2|1064.2|1063.2|1062.6|1061.6|43
1651477200000|2022-05-02 07:40:00|1064.3|1063.3|1064.6|1063.6|1064.6|1063.6|1063.5|1062.5|44
1651477500000|2022-05-02 07:45:00|1064.7|1063.7|1063.7|1062.7|1064.7|1063.7|1063.6|1062.6|286
1651477800000|2022-05-02 07:50:00|1063.8|1062.8|1064.1|1063.1|1064.6|1063.6|1063.6|1062.6|175
1651478100000|2022-05-02 07:55:00|1064.4|1063.4|1059.9|1058.9|1064.4|1063.4|1058.1|1057.1|495
1651478400000|2022-05-02 08:00:00|1059.6|1058.6|1063.4|1062.4|1064.2|1063.2|1059.6|1058.6|758
1651478700000|2022-05-02 08:05:00|1063.3|1062.3|1064|1063|1064|1063|1061.9|1060.9|196
1651479000000|2022-05-02 08:10:00|1063.9|1062.9|1062.7|1061.7|1064.7|1063.7|1062.7|1061.7|140
1651479300000|2022-05-02 08:15:00|1062.5|1061.5|1063.4|1062.4|1063.4|1062.4|1061.9|1060.9|77
1651479600000|2022-05-02 08:20:00|1062.6|1061.6|1061.6|1060.6|1063.2|1062.2|1061.6|1060.6|105
1651479900000|2022-05-02 08:25:00|1061.5|1060.5|1062.2|1061.2|1062.9|1061.9|1061.4|1060.4|90
1651480200000|2022-05-02 08:30:00|1061.8|1060.8|1061.1|1060.1|1061.8|1060.8|1060.7|1059.7|52
1651480500000|2022-05-02 08:35:00|1061|1060|1061.7|1060.7|1061.7|1060.7|1060.7|1059.7|56
1651480800000|2022-05-02 08:40:00|1061.9|1060.9|1061.5|1060.5|1062.7|1061.7|1061.2|1060.2|32
1651481100000|2022-05-02 08:45:00|1062|1061|1061.2|1060.2|1062|1061|1061.1|1060.1|12
1651481400000|2022-05-02 08:50:00|1061.4|1060.4|1060.6|1059.6|1061.5|1060.5|1060.6|1059.6|58
1651481700000|2022-05-02 08:55:00|1060.5|1059.5|1060.5|1059.5|1061|1060|1059.9|1058.9|68
1651482000000|2022-05-02 09:00:00|1060.9|1059.9|1061.7|1060.7|1061.7|1060.7|1060.8|1059.8|168
1651482300000|2022-05-02 09:05:00|1061.8|1060.8|1061.3|1060.3|1062.1|1061.1|1061.2|1060.2|108
1651482600000|2022-05-02 09:10:00|1061.4|1060.4|1061.5|1060.5|1062.1|1061.1|1061.4|1060.4|161
1651482900000|2022-05-02 09:15:00|1061.8|1060.8|1063|1062|1063|1062|1061.8|1060.8|73
1651483200000|2022-05-02 09:20:00|1062.6|1061.6|1064.1|1063.1|1064.2|1063.2|1062.5|1061.5|208
1651483500000|2022-05-02 09:25:00|1064.2|1063.2|1064|1063|1064.7|1063.7|1063.6|1062.6|95
1651483800000|2022-05-02 09:30:00|1064.3|1063.3|1063.9|1062.9|1064.5|1063.5|1063.5|1062.5|124
1651484100000|2022-05-02 09:35:00|1064|1063|1064|1063|1064.3|1063.3|1063.6|1062.6|175
1651484400000|2022-05-02 09:40:00|1064.1|1063.1|1063.7|1062.7|1064.1|1063.1|1063.7|1062.7|90
1651484700000|2022-05-02 09:45:00|1063.5|1062.5|1063.7|1062.7|1063.8|1062.8|1063.2|1062.2|233
1651485000000|2022-05-02 09:50:00|1063.6|1062.6|1064|1063|1064.3|1063.3|1063.6|1062.6|139
1651485300000|2022-05-02 09:55:00|1064.2|1063.2|1063.6|1062.6|1064.2|1063.2|1063.5|1062.5|108
1651485600000|2022-05-02 10:00:00|1063.5|1062.5|1063.3|1062.3|1063.6|1062.6|1062.8|1061.8|14
1651485900000|2022-05-02 10:05:00|1063.2|1062.2|1062.8|1061.8|1063.3|1062.3|1062.6|1061.6|64
1651486200000|2022-05-02 10:10:00|1063|1062|1063.3|1062.3|1063.7|1062.7|1063|1062|195
1651486500000|2022-05-02 10:15:00|1063.6|1062.6|1063.4|1062.4|1063.7|1062.7|1063.2|1062.2|20
1651486800000|2022-05-02 10:20:00|1063.2|1062.2|1063.6|1062.6|1063.6|1062.6|1063.2|1062.2|38
1651487100000|2022-05-02 10:25:00|1063.2|1062.2|1063.3|1062.3|1063.3|1062.3|1062.9|1061.9|19
1651487400000|2022-05-02 10:30:00|1063.1|1062.1|1063.4|1062.4|1063.4|1062.4|1062.9|1061.9|9
1651487700000|2022-05-02 10:35:00|1063.7|1062.7|1063.9|1062.9|1063.9|1062.9|1063.4|1062.4|19
1651488000000|2022-05-02 10:40:00|1063.6|1062.6|1063.3|1062.3|1063.7|1062.7|1062.8|1061.8|51
1651488300000|2022-05-02 10:45:00|1062.8|1061.8|1062.9|1061.9|1062.9|1061.9|1062.8|1061.8|13
1651488600000|2022-05-02 10:50:00|1063|1062|1063.1|1062.1|1063.2|1062.2|1062.8|1061.8|7
1651488900000|2022-05-02 10:55:00|1062.8|1061.8|1062.9|1061.9|1063.3|1062.3|1062.5|1061.5|11
1651489200000|2022-05-02 11:00:00|1063|1062|1062.7|1061.7|1063.3|1062.3|1062.6|1061.6|19
1651489500000|2022-05-02 11:05:00|1062.6|1061.6|1061.8|1060.8|1062.9|1061.9|1061.8|1060.8|25
1651489800000|2022-05-02 11:10:00|1061.9|1060.9|1061.5|1060.5|1062.1|1061.1|1061.4|1060.4|56
1651490100000|2022-05-02 11:15:00|1061.4|1060.4|1061.1|1060.1|1061.4|1060.4|1060.7|1059.7|28
1651490400000|2022-05-02 11:20:00|1061|1060|1061.2|1060.2|1061.4|1060.4|1060.5|1059.5|32
1651490700000|2022-05-02 11:25:00|1061.3|1060.3|1061.1|1060.1|1061.5|1060.5|1061.1|1060.1|18
1651491000000|2022-05-02 11:30:00|1060.6|1059.6|1059.8|1058.8|1060.6|1059.6|1059.8|1058.8|39
1651491300000|2022-05-02 11:35:00|1059.6|1058.6|1059.3|1058.3|1059.8|1058.8|1059.1|1058.1|67
1651491600000|2022-05-02 11:40:00|1059.5|1058.5|1059.4|1058.4|1059.5|1058.5|1058.9|1057.9|38
1651491900000|2022-05-02 11:45:00|1059.2|1058.2|1058.6|1057.6|1059.6|1058.6|1058.6|1057.6|97
1651492200000|2022-05-02 11:50:00|1058.5|1057.5|1057.9|1056.9|1059.1|1058.1|1057.9|1056.9|218
1651492500000|2022-05-02 11:55:00|1057.8|1056.8|1056.6|1055.6|1058|1057|1056.4|1055.4|242
1651492800000|2022-05-02 12:00:00|1056.7|1055.7|1056.8|1055.8|1057.9|1056.9|1056.5|1055.5|467
1651493100000|2022-05-02 12:05:00|1056.7|1055.7|1057.7|1056.7|1057.9|1056.9|1056.5|1055.5|388
1651493400000|2022-05-02 12:10:00|1057.6|1056.6|1057.5|1056.5|1057.9|1056.9|1057.1|1056.1|108
1651493700000|2022-05-02 12:15:00|1057.6|1056.6|1057.7|1056.7|1058.3|1057.3|1057.6|1056.6|94
1651494000000|2022-05-02 12:20:00|1057.8|1056.8|1058.1|1057.1|1058.3|1057.3|1057.8|1056.8|129
1651494300000|2022-05-02 12:25:00|1057.9|1056.9|1058.2|1057.2|1058.2|1057.2|1057.5|1056.5|335
1651494600000|2022-05-02 12:30:00|1058.3|1057.3|1057.7|1056.7|1059.1|1058.1|1057.7|1056.7|153
1651494900000|2022-05-02 12:35:00|1057.8|1056.8|1057.9|1056.9|1057.9|1056.9|1057.5|1056.5|70
1651495200000|2022-05-02 12:40:00|1058.1|1057.1|1057.8|1056.8|1058.5|1057.5|1057.4|1056.4|69
1651495500000|2022-05-02 12:45:00|1057.5|1056.5|1056.2|1055.2|1057.7|1056.7|1056.2|1055.2|215
1651495800000|2022-05-02 12:50:00|1056.1|1055.1|1057.6|1056.6|1057.6|1056.6|1056|1055|156
1651496100000|2022-05-02 12:55:00|1057.5|1056.5|1056.4|1055.4|1057.6|1056.6|1056.2|1055.2|189
1651496400000|2022-05-02 13:00:00|1056.5|1055.5|1057.3|1056.3|1057.6|1056.6|1056.4|1055.4|123
1651496700000|2022-05-02 13:05:00|1057.4|1056.4|1058.1|1057.1|1058.3|1057.3|1057.4|1056.4|70
1651497000000|2022-05-02 13:10:00|1058.2|1057.2|1058.9|1057.9|1059.1|1058.1|1058.2|1057.2|233
1651497300000|2022-05-02 13:15:00|1059|1058|1058.2|1057.2|1059.2|1058.2|1058|1057|416
1651497600000|2022-05-02 13:20:00|1058.3|1057.3|1058.3|1057.3|1058.9|1057.9|1057.8|1056.8|163
1651497900000|2022-05-02 13:25:00|1058.4|1057.4|1056.9|1055.9|1058.4|1057.4|1056.8|1055.8|501
1651498200000|2022-05-02 13:30:00|1056.7|1056.2|1055.7|1055.2|1058.1|1057.6|1053.1|1052.6|7237
1651498500000|2022-05-02 13:35:00|1055.5|1055|1053|1052.5|1055.9|1055.4|1050.3|1049.8|6074
1651498800000|2022-05-02 13:40:00|1053.1|1052.6|1057|1056.5|1058.4|1057.9|1051.3|1050.8|3326
1651499100000|2022-05-02 13:45:00|1057.1|1056.6|1057.9|1057.4|1060|1059.5|1055.9|1055.4|4067
1651499400000|2022-05-02 13:50:00|1057.7|1057.2|1060.1|1059.6|1060.2|1059.7|1056.9|1056.4|3179
1651499700000|2022-05-02 13:55:00|1060|1059.5|1060.2|1059.7|1063|1062.5|1059.3|1058.8|3650
1651500000000|2022-05-02 14:00:00|1059.7|1059.2|1060.5|1060|1062|1061.5|1058.5|1058|4136
1651500300000|2022-05-02 14:05:00|1060.4|1059.9|1055.8|1055.3|1060.4|1059.9|1055.6|1055.1|4568
1651500600000|2022-05-02 14:10:00|1055.7|1055.2|1055.2|1054.7|1056.8|1056.3|1054.5|1054|4280
1651500900000|2022-05-02 14:15:00|1055.1|1054.6|1056.5|1056|1057|1056.5|1054.5|1054|2148
1651501200000|2022-05-02 14:20:00|1056.4|1055.9|1058|1057.5|1058.2|1057.7|1055.9|1055.4|1848
1651501500000|2022-05-02 14:25:00|1058.1|1057.6|1060|1059.5|1060.6|1060.1|1057.5|1057|2249
1651501800000|2022-05-02 14:30:00|1060.1|1059.6|1061.8|1061.3|1062.4|1061.9|1060|1059.5|1725
1651502100000|2022-05-02 14:35:00|1061.7|1061.2|1059.6|1059.1|1062.1|1061.6|1059|1058.5|2045
1651502400000|2022-05-02 14:40:00|1059.7|1059.2|1059.3|1058.8|1061|1060.5|1059|1058.5|1790
1651502700000|2022-05-02 14:45:00|1059.2|1058.7|1057.7|1057.2|1059.2|1058.7|1057|1056.5|1444
1651503000000|2022-05-02 14:50:00|1057.8|1057.3|1056.6|1056.1|1057.8|1057.3|1056.1|1055.6|2514
1651503300000|2022-05-02 14:55:00|1056.5|1056|1055.2|1054.7|1057.5|1057|1055|1054.5|2217
1651503600000|2022-05-02 15:00:00|1055.4|1054.9|1053.3|1052.8|1055.4|1054.9|1053.3|1052.8|2598
1651503900000|2022-05-02 15:05:00|1053.2|1052.7|1054.3|1053.8|1054.8|1054.3|1053.1|1052.6|1551
1651504200000|2022-05-02 15:10:00|1054.4|1053.9|1055.7|1055.2|1055.7|1055.2|1054|1053.5|1505
1651504500000|2022-05-02 15:15:00|1055.5|1055|1051.9|1051.4|1055.6|1055.1|1051.5|1051|2129
1651504800000|2022-05-02 15:20:00|1051.8|1051.3|1053.3|1052.8|1053.3|1052.8|1051.6|1051.1|1438
1651505100000|2022-05-02 15:25:00|1053.4|1052.9|1053.9|1053.4|1054.5|1054|1052.5|1052|2556
1651505400000|2022-05-02 15:30:00|1053.8|1053.3|1054.3|1053.8|1054.7|1054.2|1052.1|1051.6|2674
1651505700000|2022-05-02 15:35:00|1054.4|1053.9|1053.2|1052.7|1055.2|1054.7|1052.5|1052|1783
1651506000000|2022-05-02 15:40:00|1053.1|1052.6|1054.2|1053.7|1055.2|1054.7|1053|1052.5|2044
1651506300000|2022-05-02 15:45:00|1054.3|1053.8|1053.6|1053.1|1055.2|1054.7|1053.4|1052.9|1849
1651506600000|2022-05-02 15:50:00|1053.5|1053|1055|1054.5|1055|1054.5|1053.3|1052.8|1919
1651506900000|2022-05-02 15:55:00|1054.9|1054.4|1055.6|1055.1|1056|1055.5|1054.1|1053.6|1409
1651507200000|2022-05-02 16:00:00|1055.5|1055|1053.1|1052.6|1056.3|1055.8|1052.4|1051.9|1246
1651507500000|2022-05-02 16:05:00|1053|1052.5|1053.7|1053.2|1053.8|1053.3|1052.7|1052.2|824
1651507800000|2022-05-02 16:10:00|1053.8|1053.3|1054.5|1054|1054.7|1054.2|1053.5|1053|847
1651508100000|2022-05-02 16:15:00|1054.4|1053.9|1056.2|1055.7|1056.2|1055.7|1054.1|1053.6|1143
1651508400000|2022-05-02 16:20:00|1056.3|1055.8|1056.3|1055.8|1057.6|1057.1|1056.1|1055.6|903
1651508700000|2022-05-02 16:25:00|1056.2|1055.7|1056.2|1055.7|1056.5|1056|1055.5|1055|868
1651509000000|2022-05-02 16:30:00|1056.3|1055.8|1056.3|1055.8|1056.5|1056|1055.4|1054.9|1001
1651509300000|2022-05-02 16:35:00|1056.4|1055.9|1054.6|1054.1|1056.8|1056.3|1054.4|1053.9|934
1651509600000|2022-05-02 16:40:00|1054.4|1053.9|1054|1053.5|1055.3|1054.8|1053.8|1053.3|591
1651509900000|2022-05-02 16:45:00|1053.9|1053.4|1053.3|1052.8|1054.1|1053.6|1053.1|1052.6|1306
1651510200000|2022-05-02 16:50:00|1053.2|1052.7|1051.6|1051.1|1053.4|1052.9|1051.4|1050.9|1794
1651510500000|2022-05-02 16:55:00|1051.7|1051.2|1051|1050.5|1052.6|1052.1|1050.5|1050|1332
1651510800000|2022-05-02 17:00:00|1051.1|1050.6|1049.8|1049.3|1051.3|1050.8|1049.1|1048.6|1203
1651511100000|2022-05-02 17:05:00|1049.9|1049.4|1051.4|1050.9|1052.1|1051.6|1049.8|1049.3|1419
1651511400000|2022-05-02 17:10:00|1051.3|1050.8|1051.6|1051.1|1052.2|1051.7|1050.8|1050.3|724
1651511700000|2022-05-02 17:15:00|1051.5|1051|1051|1050.5|1051.5|1051|1050.5|1050|768
1651512000000|2022-05-02 17:20:00|1050.9|1050.4|1050.4|1049.9|1051|1050.5|1050.3|1049.8|624
1651512300000|2022-05-02 17:25:00|1050.5|1050|1050.5|1050|1051.2|1050.7|1050|1049.5|883
1651512600000|2022-05-02 17:30:00|1050.4|1049.9|1050.5|1050|1051.6|1051.1|1050.2|1049.7|1061
1651512900000|2022-05-02 17:35:00|1050.4|1049.9|1050.2|1049.7|1050.8|1050.3|1050|1049.5|988
1651513200000|2022-05-02 17:40:00|1050.1|1049.6|1049.2|1048.7|1050.7|1050.2|1049.2|1048.7|868
1651513500000|2022-05-02 17:45:00|1049.3|1048.8|1048.3|1047.8|1049.6|1049.1|1048|1047.5|1127
1651513800000|2022-05-02 17:50:00|1048.2|1047.7|1048.4|1047.9|1048.8|1048.3|1048.2|1047.7|602
1651514100000|2022-05-02 17:55:00|1048.5|1048|1049.4|1048.9|1049.5|1049|1048.4|1047.9|852
1651514400000|2022-05-02 18:00:00|1049.5|1049|1051.2|1050.7|1051.2|1050.7|1048.9|1048.4|1457
1651514700000|2022-05-02 18:05:00|1051.1|1050.6|1049.9|1049.4|1051.5|1051|1049.8|1049.3|846
1651515000000|2022-05-02 18:10:00|1049.8|1049.3|1047|1046.5|1049.9|1049.4|1047|1046.5|887
1651515300000|2022-05-02 18:15:00|1046.9|1046.4|1046.6|1046.1|1047.1|1046.6|1046.4|1045.9|982
1651515600000|2022-05-02 18:20:00|1046.4|1045.9|1047.5|1047|1047.8|1047.3|1046.1|1045.6|1008
1651515900000|2022-05-02 18:25:00|1047.4|1046.9|1047.6|1047.1|1047.8|1047.3|1046.9|1046.4|603
1651516200000|2022-05-02 18:30:00|1047.5|1047|1048.7|1048.2|1048.9|1048.4|1047.2|1046.7|773
1651516500000|2022-05-02 18:35:00|1048.6|1048.1|1048.5|1048|1049.2|1048.7|1047.7|1047.2|822
1651516800000|2022-05-02 18:40:00|1048.6|1048.1|1047.3|1046.8|1048.9|1048.4|1046.9|1046.4|694
1651517100000|2022-05-02 18:45:00|1047.4|1046.9|1049.5|1049|1049.8|1049.3|1047.4|1046.9|1064
1651517400000|2022-05-02 18:50:00|1049.4|1048.9|1050.9|1050.4|1051.3|1050.8|1048.6|1048.1|1037
1651517700000|2022-05-02 18:55:00|1050.7|1050.2|1049.6|1049.1|1051.1|1050.6|1049.1|1048.6|790
1651518000000|2022-05-02 19:00:00|1049.5|1049|1051.1|1050.6|1051.6|1051.1|1049.4|1048.9|1008
1651518300000|2022-05-02 19:05:00|1051.2|1050.7|1053.2|1052.7|1053.6|1053.1|1051.2|1050.7|773
1651518600000|2022-05-02 19:10:00|1053.3|1052.8|1055.1|1054.6|1055.7|1055.2|1053.3|1052.8|1232
1651518900000|2022-05-02 19:15:00|1055|1054.5|1055.9|1055.4|1056.1|1055.6|1054.4|1053.9|1432
1651519200000|2022-05-02 19:20:00|1056|1055.5|1057.1|1056.6|1057.4|1056.9|1055.9|1055.4|1376
1651519500000|2022-05-02 19:25:00|1056.9|1056.4|1056.9|1056.4|1057.9|1057.4|1056.3|1055.8|1377
1651519800000|2022-05-02 19:30:00|1056.8|1056.3|1058.5|1058|1058.6|1058.1|1056.8|1056.3|1272
1651520100000|2022-05-02 19:35:00|1058.6|1058.1|1057.4|1056.9|1059|1058.5|1057.2|1056.7|1254
1651520400000|2022-05-02 19:40:00|1057.5|1057|1056.2|1055.7|1058.8|1058.3|1056.2|1055.7|1142
1651520700000|2022-05-02 19:45:00|1056.1|1055.6|1058.3|1057.8|1058.4|1057.9|1056|1055.5|1224
1651521000000|2022-05-02 19:50:00|1058.2|1057.7|1059.4|1058.9|1060|1059.5|1058.1|1057.6|2641
1651521300000|2022-05-02 19:55:00|1059.3|1058.8|1058.7|1058.2|1060.1|1059.6|1058.4|1057.9|13793
1651521600000|2022-05-02 20:00:00|1058.6|1058.1|1057.9|1056.9|1059.2|1058.2|1057.8|1056.8|1309
1651521900000|2022-05-02 20:05:00|1058|1057|1059.3|1058.3|1059.6|1058.6|1057.8|1056.8|159
1651522200000|2022-05-02 20:10:00|1059.4|1058.4|1058.3|1057.3|1059.7|1058.7|1058.3|1057.3|90
1651522500000|2022-05-02 20:15:00|1058.6|1057.6|1059.2|1058.2|1060.5|1059.5|1058.6|1057.6|154
1651522800000|2022-05-02 20:20:00|1058.9|1057.9|1058.6|1057.6|1059.5|1058.5|1058.3|1057.3|29
1651523100000|2022-05-02 20:25:00|1058.4|1057.4|1057.8|1056.8|1058.4|1057.4|1057|1056|105
1651523400000|2022-05-02 20:30:00|1057.7|1056.7|1057.8|1056.8|1058.2|1057.2|1057.7|1056.7|83
1651523700000|2022-05-02 20:35:00|1057.7|1056.7|1058.1|1057.1|1058.1|1057.1|1057.7|1056.7|17
1651524000000|2022-05-02 20:40:00|1057.9|1056.9|1057.9|1056.9|1058|1057|1057.9|1056.9|6
1651524300000|2022-05-02 20:45:00|1058.2|1057.2|1057.6|1056.6|1058.2|1057.2|1057.3|1056.3|42
1651524600000|2022-05-02 20:50:00|1057.5|1056.5|1058|1057|1058.4|1057.4|1057.4|1056.4|53
1651524900000|2022-05-02 20:55:00|1057.8|1056.8|1058.2|1057.2|1058.2|1057.2|1057.8|1056.8|4
1651526100000|2022-05-02 21:15:00|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|1057.8|1056.8|3
1651528800000|2022-05-02 22:00:00|1060.3|1058.3|1059.8|1057.8|1060.4|1058.4|1059.7|1057.7|0
1651529100000|2022-05-02 22:05:00|1059.7|1057.7|1059.8|1057.8|1060|1058|1059.7|1057.7|0
1651529400000|2022-05-02 22:10:00|1059.9|1057.9|1060.2|1058.2|1060.2|1058.2|1059.8|1057.8|0
1651529700000|2022-05-02 22:15:00|1060.3|1058.3|1060.2|1058.2|1060.4|1058.4|1059.9|1057.9|0
1651530000000|2022-05-02 22:20:00|1060.3|1058.3|1059.9|1057.9|1060.3|1058.3|1059.9|1057.9|0
1651530300000|2022-05-02 22:25:00|1060|1058|1060.4|1058.4|1060.4|1058.4|1059.8|1057.8|0
1651530600000|2022-05-02 22:30:00|1060.2|1058.2|1059.4|1057.4|1060.2|1058.2|1059.3|1057.3|0
1651530900000|2022-05-02 22:35:00|1059.3|1057.3|1059.5|1057.5|1059.7|1057.7|1059.3|1057.3|0
1651531200000|2022-05-02 22:40:00|1059.4|1057.4|1059.2|1057.2|1059.4|1057.4|1059.1|1057.1|0
1651531500000|2022-05-02 22:45:00|1059.3|1057.3|1059.3|1057.3|1059.4|1057.4|1059.2|1057.2|0
1651531800000|2022-05-02 22:50:00|1059.4|1057.4|1059.7|1057.7|1059.8|1057.8|1059.4|1057.4|0
1651532100000|2022-05-02 22:55:00|1059.6|1057.6|1059.5|1057.5|1059.6|1057.6|1059.3|1057.3|0
1651532400000|2022-05-02 23:00:00|1059.4|1057.4|1060.4|1058.4|1060.6|1058.6|1059.4|1057.4|0
1651532700000|2022-05-02 23:05:00|1060.3|1058.3|1060.7|1058.7|1060.7|1058.7|1060.2|1058.2|0
1651533000000|2022-05-02 23:10:00|1060.6|1058.6|1060.4|1058.4|1060.7|1058.7|1060.3|1058.3|0
1651533300000|2022-05-02 23:15:00|1060.3|1058.3|1060.3|1058.3|1060.4|1058.4|1060.3|1058.3|0
1651533600000|2022-05-02 23:20:00|1060.4|1058.4|1060.5|1058.5|1061|1059|1060.3|1058.3|0
1651533900000|2022-05-02 23:25:00|1060.6|1058.6|1060.6|1058.6|1060.8|1058.8|1060.5|1058.5|0
1651534200000|2022-05-02 23:30:00|1060.5|1058.5|1060.5|1058.5|1060.7|1058.7|1060.4|1058.4|0
1651534500000|2022-05-02 23:35:00|1060.4|1058.4|1060.2|1058.2|1060.5|1058.5|1060.2|1058.2|0
1651534800000|2022-05-02 23:40:00|1060|1058|1059.9|1057.9|1060.3|1058.3|1059.9|1057.9|0
1651535100000|2022-05-02 23:45:00|1059.8|1057.8|1060.2|1058.2|1060.2|1058.2|1059.8|1057.8|0
1651535400000|2022-05-02 23:50:00|1060.1|1058.1|1060|1058|1060.1|1058.1|1059.8|1057.8|0
1651535700000|2022-05-02 23:55:00|1060.1|1058.1|1060.8|1058.8|1060.8|1058.8|1060|1058|0
1651536000000|2022-05-03 00:00:00|1059.7|1058.7|1058.9|1057.9|1062.3|1061.3|1058.4|1057.4|135
1651536300000|2022-05-03 00:05:00|1060.8|1059.8|1060.5|1059.5|1061.7|1060.7|1059.8|1058.8|191
1651536600000|2022-05-03 00:10:00|1060.7|1059.7|1060.3|1059.3|1060.9|1059.9|1060.3|1059.3|66
1651536900000|2022-05-03 00:15:00|1060.1|1059.1|1060.1|1059.1|1060.3|1059.3|1059.9|1058.9|7
1651537200000|2022-05-03 00:20:00|1059.4|1058.4|1059.2|1058.2|1059.4|1058.4|1058.5|1057.5|68
1651537500000|2022-05-03 00:25:00|1059|1058|1059.6|1058.6|1059.6|1058.6|1059|1058|11
1651537800000|2022-05-03 00:30:00|1059.8|1058.8|1060.9|1059.9|1061.4|1060.4|1059.8|1058.8|112
1651538100000|2022-05-03 00:35:00|1061.3|1060.3|1061.7|1060.7|1061.8|1060.8|1061.3|1060.3|67
1651538400000|2022-05-03 00:40:00|1061.8|1060.8|1062.5|1061.5|1062.7|1061.7|1061.8|1060.8|102
1651538700000|2022-05-03 00:45:00|1062.7|1061.7|1064.7|1063.7|1064.8|1063.8|1062.7|1061.7|72
1651539000000|2022-05-03 00:50:00|1064.6|1063.6|1064.5|1063.5|1064.6|1063.6|1064.2|1063.2|18
1651539300000|2022-05-03 00:55:00|1064.1|1063.1|1064.3|1063.3|1064.4|1063.4|1064.1|1063.1|8
1651539600000|2022-05-03 01:00:00|1064.1|1063.1|1065.5|1064.5|1065.5|1064.5|1064|1063|86
1651539900000|2022-05-03 01:05:00|1065.4|1064.4|1064.4|1063.4|1065.5|1064.5|1064.4|1063.4|34
1651540200000|2022-05-03 01:10:00|1064.7|1063.7|1064.4|1063.4|1064.7|1063.7|1063.2|1062.2|45
1651540500000|2022-05-03 01:15:00|1064.3|1063.3|1063.8|1062.8|1066.4|1065.4|1063.8|1062.8|71
1651540800000|2022-05-03 01:20:00|1063.7|1062.7|1064.1|1063.1|1064.5|1063.5|1063.5|1062.5|168
1651541100000|2022-05-03 01:25:00|1063.8|1062.8|1062.8|1061.8|1063.8|1062.8|1061.9|1060.9|59
1651541400000|2022-05-03 01:30:00|1063.2|1062.2|1063.1|1062.1|1064.9|1063.9|1062.2|1061.2|101
1651541700000|2022-05-03 01:35:00|1061.6|1060.6|1061.2|1060.2|1062|1061|1060.8|1059.8|12
1651542000000|2022-05-03 01:40:00|1060.7|1059.7|1058.1|1057.1|1061|1060|1058|1057|77
1651542300000|2022-05-03 01:45:00|1058.3|1057.3|1064.2|1063.2|1064.5|1063.5|1057.6|1056.6|70
1651542600000|2022-05-03 01:50:00|1065.1|1064.1|1065.3|1064.3|1067.2|1066.2|1065.1|1064.1|70
1651542900000|2022-05-03 01:55:00|1065.9|1064.9|1067.9|1066.9|1068|1067|1065.1|1064.1|46
1651543200000|2022-05-03 02:00:00|1067.7|1066.7|1069.8|1068.8|1070.1|1069.1|1067|1066|82
1651543500000|2022-05-03 02:05:00|1068|1067|1067.5|1066.5|1068.4|1067.4|1067.1|1066.1|44
1651543800000|2022-05-03 02:10:00|1067.3|1066.3|1066.6|1065.6|1067.9|1066.9|1066.6|1065.6|18
1651544100000|2022-05-03 02:15:00|1067.1|1066.1|1069.7|1068.7|1069.7|1068.7|1067.1|1066.1|17
1651544400000|2022-05-03 02:20:00|1068.7|1067.7|1068.8|1067.8|1069.6|1068.6|1068.7|1067.7|6
1651544700000|2022-05-03 02:25:00|1068.5|1067.5|1067.7|1066.7|1068.5|1067.5|1067.5|1066.5|11
1651545000000|2022-05-03 02:30:00|1067.6|1066.6|1068.1|1067.1|1068.1|1067.1|1067.2|1066.2|38
1651545300000|2022-05-03 02:35:00|1068.6|1067.6|1068.7|1067.7|1069.1|1068.1|1068.6|1067.6|8
1651545600000|2022-05-03 02:40:00|1068.6|1067.6|1069.8|1068.8|1069.8|1068.8|1068.6|1067.6|27
1651545900000|2022-05-03 02:45:00|1069.2|1068.2|1070.1|1069.1|1070.2|1069.2|1069.2|1068.2|7
1651546200000|2022-05-03 02:50:00|1070|1069|1071.7|1070.7|1071.7|1070.7|1070|1069|10
1651546500000|2022-05-03 02:55:00|1071.9|1070.9|1071.7|1070.7|1071.9|1070.9|1070.3|1069.3|22
1651546800000|2022-05-03 03:00:00|1071.8|1070.8|1071.2|1070.2|1071.9|1070.9|1070.8|1069.8|29
1651547100000|2022-05-03 03:05:00|1071.6|1070.6|1071|1070|1071.9|1070.9|1070.6|1069.6|41
1651547400000|2022-05-03 03:10:00|1071.2|1070.2|1071.5|1070.5|1072.3|1071.3|1071.2|1070.2|11
1651547700000|2022-05-03 03:15:00|1071.7|1070.7|1071.1|1070.1|1072|1071|1070.9|1069.9|59
1651548000000|2022-05-03 03:20:00|1071.2|1070.2|1071.3|1070.3|1071.4|1070.4|1071|1070|7
1651548300000|2022-05-03 03:25:00|1071.7|1070.7|1070.2|1069.2|1071.7|1070.7|1070|1069|42
1651548600000|2022-05-03 03:30:00|1070.4|1069.4|1069.8|1068.8|1070.7|1069.7|1069.3|1068.3|41
1651548900000|2022-05-03 03:35:00|1069.7|1068.7|1070.6|1069.6|1070.6|1069.6|1069.7|1068.7|38
1651549200000|2022-05-03 03:40:00|1070.4|1069.4|1070.7|1069.7|1070.7|1069.7|1069.8|1068.8|76
1651549500000|2022-05-03 03:45:00|1070.4|1069.4|1069.8|1068.8|1070.7|1069.7|1069.8|1068.8|37
1651549800000|2022-05-03 03:50:00|1069.9|1068.9|1069.2|1068.2|1069.9|1068.9|1068.9|1067.9|9
1651550100000|2022-05-03 03:55:00|1068.9|1067.9|1068.7|1067.7|1068.9|1067.9|1068.6|1067.6|29
1651550400000|2022-05-03 04:00:00|1069|1068|1068.1|1067.1|1069|1068|1067.9|1066.9|46
1651550700000|2022-05-03 04:05:00|1068.2|1067.2|1068.9|1067.9|1068.9|1067.9|1068.2|1067.2|15
1651551000000|2022-05-03 04:10:00|1068.6|1067.6|1068.6|1067.6|1068.7|1067.7|1068.5|1067.5|9
1651551300000|2022-05-03 04:15:00|1068.7|1067.7|1068.2|1067.2|1068.7|1067.7|1068.2|1067.2|13
1651551600000|2022-05-03 04:20:00|1068.1|1067.1|1067.9|1066.9|1068.3|1067.3|1067.7|1066.7|14
1651551900000|2022-05-03 04:25:00|1067.7|1066.7|1067.5|1066.5|1068|1067|1067.5|1066.5|86
1651552200000|2022-05-03 04:30:00|1067.6|1066.6|1068.7|1067.7|1068.7|1067.7|1067.6|1066.6|42
1651552500000|2022-05-03 04:35:00|1068.5|1067.5|1068.5|1067.5|1068.6|1067.6|1068.5|1067.5|7
1651552800000|2022-05-03 04:40:00|1068.1|1067.1|1068.4|1067.4|1068.4|1067.4|1067.9|1066.9|7
1651553100000|2022-05-03 04:45:00|1068.1|1067.1|1067.5|1066.5|1068.2|1067.2|1067.5|1066.5|18
1651553400000|2022-05-03 04:50:00|1067.4|1066.4|1067.3|1066.3|1067.8|1066.8|1067|1066|158
1651553700000|2022-05-03 04:55:00|1067.2|1066.2|1066.4|1065.4|1067.2|1066.2|1065.5|1064.5|83
1651554000000|2022-05-03 05:00:00|1066.6|1065.6|1066.4|1065.4|1067.1|1066.1|1065.7|1064.7|90
1651554300000|2022-05-03 05:05:00|1066|1065|1067.1|1066.1|1067.2|1066.2|1066|1065|17
1651554600000|2022-05-03 05:10:00|1067.5|1066.5|1069.6|1068.6|1069.6|1068.6|1067.5|1066.5|97
1651554900000|2022-05-03 05:15:00|1069.8|1068.8|1072.7|1071.7|1073.4|1072.4|1069.8|1068.8|268
1651555200000|2022-05-03 05:20:00|1072.1|1071.1|1070.2|1069.2|1072.1|1071.1|1070.2|1069.2|42
1651555500000|2022-05-03 05:25:00|1070|1069|1069.8|1068.8|1070|1069|1069.4|1068.4|33
1651555800000|2022-05-03 05:30:00|1069.5|1068.5|1068.5|1067.5|1069.5|1068.5|1068.1|1067.1|60
1651556100000|2022-05-03 05:35:00|1068.6|1067.6|1069|1068|1069|1068|1068|1067|8
1651556400000|2022-05-03 05:40:00|1069.3|1068.3|1067.1|1066.1|1069.3|1068.3|1067.1|1066.1|22
1651556700000|2022-05-03 05:45:00|1067.2|1066.2|1066.5|1065.5|1067.3|1066.3|1066|1065|72
1651557000000|2022-05-03 05:50:00|1066.7|1065.7|1067.3|1066.3|1067.3|1066.3|1066.6|1065.6|9
1651557300000|2022-05-03 05:55:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1066.9|1065.9|9
1651557600000|2022-05-03 06:00:00|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.1|1066.1|8
1651557900000|2022-05-03 06:05:00|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.1|1065.1|6
1651558200000|2022-05-03 06:10:00|1066.4|1065.4|1065.2|1064.2|1066.4|1065.4|1065|1064|75
1651558500000|2022-05-03 06:15:00|1065.1|1064.1|1065.4|1064.4|1065.4|1064.4|1064.2|1063.2|114
1651558800000|2022-05-03 06:20:00|1065.5|1064.5|1066.3|1065.3|1066.5|1065.5|1065.5|1064.5|38
1651559100000|2022-05-03 06:25:00|1066.6|1065.6|1066.4|1065.4|1066.6|1065.6|1065.8|1064.8|17
1651559400000|2022-05-03 06:30:00|1066.3|1065.3|1066.2|1065.2|1066.3|1065.3|1065.5|1064.5|51
1651559700000|2022-05-03 06:35:00|1066.3|1065.3|1066.9|1065.9|1067.1|1066.1|1066.3|1065.3|51
1651560000000|2022-05-03 06:40:00|1067|1066|1066.8|1065.8|1067.3|1066.3|1066.8|1065.8|16
1651560300000|2022-05-03 06:45:00|1066.7|1065.7|1065.7|1064.7|1066.7|1065.7|1065.6|1064.6|136
1651560600000|2022-05-03 06:50:00|1065.8|1064.8|1065.2|1064.2|1066.3|1065.3|1065.1|1064.1|37
1651560900000|2022-05-03 06:55:00|1065.1|1064.1|1063.9|1062.9|1065.1|1064.1|1063.6|1062.6|378
1651561200000|2022-05-03 07:00:00|1064.1|1063.1|1062.6|1061.6|1064.5|1063.5|1062.3|1061.3|476
1651561500000|2022-05-03 07:05:00|1062.4|1061.4|1065.5|1064.5|1065.6|1064.6|1062.3|1061.3|376
1651561800000|2022-05-03 07:10:00|1065.6|1064.6|1064.4|1063.4|1065.8|1064.8|1063.4|1062.4|164
1651562100000|2022-05-03 07:15:00|1064.3|1063.3|1065|1064|1065.1|1064.1|1063.6|1062.6|176
1651562400000|2022-05-03 07:20:00|1064.9|1063.9|1066.3|1065.3|1066.8|1065.8|1064.6|1063.6|446
1651562700000|2022-05-03 07:25:00|1066.5|1065.5|1066.1|1065.1|1066.6|1065.6|1065.3|1064.3|234
1651563000000|2022-05-03 07:30:00|1066|1065|1065.3|1064.3|1066|1065|1064.9|1063.9|74
1651563300000|2022-05-03 07:35:00|1065.2|1064.2|1065.2|1064.2|1065.8|1064.8|1064.6|1063.6|153
1651563600000|2022-05-03 07:40:00|1064.9|1063.9|1064.3|1063.3|1065.6|1064.6|1064.3|1063.3|85
1651563900000|2022-05-03 07:45:00|1064.2|1063.2|1063.8|1062.8|1064.7|1063.7|1063.2|1062.2|123
1651564200000|2022-05-03 07:50:00|1064.1|1063.1|1066.1|1065.1|1066.3|1065.3|1064|1063|60
1651564500000|2022-05-03 07:55:00|1066.2|1065.2|1065.8|1064.8|1066.2|1065.2|1065.6|1064.6|32
1651564800000|2022-05-03 08:00:00|1066.1|1065.1|1066.9|1065.9|1066.9|1065.9|1065.5|1064.5|109
1651565100000|2022-05-03 08:05:00|1066.7|1065.7|1066.8|1065.8|1067.5|1066.5|1066|1065|272
1651565400000|2022-05-03 08:10:00|1066.7|1065.7|1065.6|1064.6|1066.8|1065.8|1065.5|1064.5|202
1651565700000|2022-05-03 08:15:00|1065.8|1064.8|1065.2|1064.2|1066.1|1065.1|1065|1064|160
1651566000000|2022-05-03 08:20:00|1065.3|1064.3|1064.9|1063.9|1065.4|1064.4|1064.9|1063.9|132
1651566300000|2022-05-03 08:25:00|1064.8|1063.8|1064|1063|1065.1|1064.1|1064|1063|99
1651566600000|2022-05-03 08:30:00|1064.4|1063.4|1063.6|1062.6|1064.5|1063.5|1063.4|1062.4|63
1651566900000|2022-05-03 08:35:00|1063.7|1062.7|1063.9|1062.9|1064|1063|1063.6|1062.6|164
1651567200000|2022-05-03 08:40:00|1063.7|1062.7|1062.9|1061.9|1063.9|1062.9|1062.7|1061.7|153
1651567500000|2022-05-03 08:45:00|1062.8|1061.8|1062.6|1061.6|1063.1|1062.1|1062.3|1061.3|95
1651567800000|2022-05-03 08:50:00|1062.7|1061.7|1062.6|1061.6|1063.2|1062.2|1062.4|1061.4|63
1651568100000|2022-05-03 08:55:00|1062.3|1061.3|1062.5|1061.5|1062.9|1061.9|1062.1|1061.1|148
1651568400000|2022-05-03 09:00:00|1062.4|1061.4|1062.2|1061.2|1062.9|1061.9|1061.8|1060.8|74
1651568700000|2022-05-03 09:05:00|1061.9|1060.9|1062.3|1061.3|1062.3|1061.3|1061.2|1060.2|400
1651569000000|2022-05-03 09:10:00|1062.4|1061.4|1062.1|1061.1|1062.9|1061.9|1061.6|1060.6|445
1651569300000|2022-05-03 09:15:00|1061.9|1060.9|1062.1|1061.1|1062.9|1061.9|1061.7|1060.7|229
1651569600000|2022-05-03 09:20:00|1062|1061|1062.2|1061.2|1062.2|1061.2|1061.8|1060.8|146
1651569900000|2022-05-03 09:25:00|1061.9|1060.9|1062.1|1061.1|1062.3|1061.3|1061.5|1060.5|79
1651570200000|2022-05-03 09:30:00|1062|1061|1062.4|1061.4|1062.4|1061.4|1061.5|1060.5|64
1651570500000|2022-05-03 09:35:00|1062.5|1061.5|1062.3|1061.3|1062.6|1061.6|1062.1|1061.1|80
1651570800000|2022-05-03 09:40:00|1062.4|1061.4|1063|1062|1063.1|1062.1|1062.3|1061.3|24
1651571100000|2022-05-03 09:45:00|1063.1|1062.1|1063.6|1062.6|1063.7|1062.7|1063|1062|62
1651571400000|2022-05-03 09:50:00|1064|1063|1064.1|1063.1|1064.5|1063.5|1063.7|1062.7|127
1651571700000|2022-05-03 09:55:00|1064.2|1063.2|1063.8|1062.8|1064.2|1063.2|1063.7|1062.7|73
1651572000000|2022-05-03 10:00:00|1063.9|1062.9|1064.1|1063.1|1064.2|1063.2|1063.6|1062.6|48
1651572300000|2022-05-03 10:05:00|1064|1063|1063.9|1062.9|1064.1|1063.1|1063.7|1062.7|111
1651572600000|2022-05-03 10:10:00|1063.8|1062.8|1063.7|1062.7|1063.9|1062.9|1063.1|1062.1|88
1651572900000|2022-05-03 10:15:00|1063.6|1062.6|1063.1|1062.1|1063.9|1062.9|1063.1|1062.1|73
1651573200000|2022-05-03 10:20:00|1063.2|1062.2|1062.3|1061.3|1063.2|1062.2|1061.9|1060.9|96
1651573500000|2022-05-03 10:25:00|1062.4|1061.4|1061.4|1060.4|1062.4|1061.4|1060.8|1059.8|177
1651573800000|2022-05-03 10:30:00|1061.3|1060.3|1060.4|1059.4|1061.3|1060.3|1060.1|1059.1|250
1651574100000|2022-05-03 10:35:00|1060.5|1059.5|1060.3|1059.3|1060.6|1059.6|1060.1|1059.1|99
1651574400000|2022-05-03 10:40:00|1060.2|1059.2|1059.4|1058.4|1060.4|1059.4|1059.4|1058.4|232
1651574700000|2022-05-03 10:45:00|1059.5|1058.5|1059.3|1058.3|1059.6|1058.6|1058.9|1057.9|192
1651575000000|2022-05-03 10:50:00|1059.2|1058.2|1059.9|1058.9|1060.1|1059.1|1058.9|1057.9|333
1651575300000|2022-05-03 10:55:00|1060.2|1059.2|1060.7|1059.7|1061|1060|1060.1|1059.1|174
1651575600000|2022-05-03 11:00:00|1060.8|1059.8|1060.3|1059.3|1061.2|1060.2|1060|1059|186
1651575900000|2022-05-03 11:05:00|1060.5|1059.5|1060.1|1059.1|1060.5|1059.5|1060|1059|41
1651576200000|2022-05-03 11:10:00|1060.2|1059.2|1060.3|1059.3|1060.7|1059.7|1059.9|1058.9|32
1651576500000|2022-05-03 11:15:00|1060.6|1059.6|1060.8|1059.8|1061|1060|1060.5|1059.5|33
1651576800000|2022-05-03 11:20:00|1060.9|1059.9|1061.2|1060.2|1061.2|1060.2|1060.5|1059.5|127
1651577100000|2022-05-03 11:25:00|1061.1|1060.1|1061.8|1060.8|1061.8|1060.8|1060.9|1059.9|180
1651577400000|2022-05-03 11:30:00|1061.9|1060.9|1061.6|1060.6|1062.4|1061.4|1061.6|1060.6|156
1651577700000|2022-05-03 11:35:00|1061.7|1060.7|1061.7|1060.7|1062|1061|1061.5|1060.5|51
1651578000000|2022-05-03 11:40:00|1061.8|1060.8|1062|1061|1062.3|1061.3|1061.8|1060.8|53
1651578300000|2022-05-03 11:45:00|1061.9|1060.9|1062.2|1061.2|1062.3|1061.3|1061.8|1060.8|226
1651578600000|2022-05-03 11:50:00|1062.1|1061.1|1062.6|1061.6|1062.6|1061.6|1061.9|1060.9|130
1651578900000|2022-05-03 11:55:00|1062.7|1061.7|1062.6|1061.6|1063.1|1062.1|1062.2|1061.2|185
1651579200000|2022-05-03 12:00:00|1062.8|1061.8|1063.7|1062.7|1064|1063|1062.8|1061.8|210
1651579500000|2022-05-03 12:05:00|1063.6|1062.6|1063.8|1062.8|1064|1063|1063.2|1062.2|68
1651579800000|2022-05-03 12:10:00|1063.9|1062.9|1064|1063|1064.7|1063.7|1063.5|1062.5|232
1651580100000|2022-05-03 12:15:00|1064.1|1063.1|1064.5|1063.5|1065|1064|1064.1|1063.1|96
1651580400000|2022-05-03 12:20:00|1064.6|1063.6|1063.8|1062.8|1064.8|1063.8|1063.6|1062.6|184
1651580700000|2022-05-03 12:25:00|1063.9|1062.9|1064.5|1063.5|1064.7|1063.7|1063.9|1062.9|154
1651581000000|2022-05-03 12:30:00|1064.4|1063.4|1064.8|1063.8|1065.1|1064.1|1064|1063|121
1651581300000|2022-05-03 12:35:00|1065.1|1064.1|1065.9|1064.9|1065.9|1064.9|1065|1064|184
1651581600000|2022-05-03 12:40:00|1065.8|1064.8|1065.8|1064.8|1065.9|1064.9|1065.4|1064.4|101
1651581900000|2022-05-03 12:45:00|1065.9|1064.9|1065.9|1064.9|1066.1|1065.1|1065.5|1064.5|125
1651582200000|2022-05-03 12:50:00|1066|1065|1065.9|1064.9|1066.2|1065.2|1065.3|1064.3|211
1651582500000|2022-05-03 12:55:00|1066|1065|1066.4|1065.4|1066.6|1065.6|1065.9|1064.9|441
1651582800000|2022-05-03 13:00:00|1066.5|1065.5|1066.2|1065.2|1066.6|1065.6|1065.9|1064.9|421
1651583100000|2022-05-03 13:05:00|1066.3|1065.3|1067.1|1066.1|1067.2|1066.2|1066.2|1065.2|583
1651583400000|2022-05-03 13:10:00|1067.2|1066.2|1066.7|1065.7|1067.2|1066.2|1066.5|1065.5|485
1651583700000|2022-05-03 13:15:00|1066.6|1065.6|1066.1|1065.1|1066.7|1065.7|1066|1065|282
1651584000000|2022-05-03 13:20:00|1066.2|1065.2|1066.3|1065.3|1066.4|1065.4|1065.7|1064.7|170
1651584300000|2022-05-03 13:25:00|1066.2|1065.2|1065.8|1064.8|1066.2|1065.2|1065.7|1064.7|266
1651584600000|2022-05-03 13:30:00|1065.5|1065|1066.3|1065.8|1067.4|1066.9|1062.8|1062.3|6204
1651584900000|2022-05-03 13:35:00|1066|1065.5|1065.1|1064.6|1067.1|1066.6|1064.3|1063.8|3432
1651585200000|2022-05-03 13:40:00|1065|1064.5|1063.2|1062.7|1065.6|1065.1|1063.2|1062.7|2186
1651585500000|2022-05-03 13:45:00|1063|1062.5|1062.7|1062.2|1063.6|1063.1|1061.8|1061.3|2481
1651585800000|2022-05-03 13:50:00|1062.8|1062.3|1064.7|1064.2|1065.1|1064.6|1062.2|1061.7|1722
1651586100000|2022-05-03 13:55:00|1064.9|1064.4|1065.9|1065.4|1066.1|1065.6|1063.6|1063.1|1870
1651586400000|2022-05-03 14:00:00|1066.1|1065.6|1066.1|1065.6|1067.2|1066.7|1065.8|1065.3|1709
1651586700000|2022-05-03 14:05:00|1066.2|1065.7|1063.1|1062.6|1066.4|1065.9|1062.8|1062.3|2042
1651587000000|2022-05-03 14:10:00|1063|1062.5|1064|1063.5|1064.1|1063.6|1062.4|1061.9|1622
1651587300000|2022-05-03 14:15:00|1063.9|1063.4|1064|1063.5|1064.1|1063.6|1062.1|1061.6|1478
1651587600000|2022-05-03 14:20:00|1063.9|1063.4|1063.7|1063.2|1064.4|1063.9|1062.9|1062.4|1213
1651587900000|2022-05-03 14:25:00|1063.8|1063.3|1065.6|1065.1|1065.7|1065.2|1063.6|1063.1|1067
1651588200000|2022-05-03 14:30:00|1065.7|1065.2|1065.7|1065.2|1066.3|1065.8|1064.7|1064.2|2406
1651588500000|2022-05-03 14:35:00|1065.8|1065.3|1063.3|1062.8|1066|1065.5|1063.3|1062.8|1891
1651588800000|2022-05-03 14:40:00|1063.2|1062.7|1062.3|1061.8|1063.5|1063|1062.1|1061.6|1164
1651589100000|2022-05-03 14:45:00|1062.2|1061.7|1061.7|1061.2|1062.5|1062|1061.4|1060.9|1180
1651589400000|2022-05-03 14:50:00|1061.6|1061.1|1062.1|1061.6|1062.7|1062.2|1061.3|1060.8|1748
1651589700000|2022-05-03 14:55:00|1062.2|1061.7|1063.1|1062.6|1063.4|1062.9|1062.1|1061.6|886
1651590000000|2022-05-03 15:00:00|1063|1062.5|1063.9|1063.4|1063.9|1063.4|1062.5|1062|730
1651590300000|2022-05-03 15:05:00|1064|1063.5|1065.5|1065|1065.6|1065.1|1063.2|1062.7|1356
1651590600000|2022-05-03 15:10:00|1065.6|1065.1|1065.4|1064.9|1065.7|1065.2|1064.4|1063.9|1053
1651590900000|2022-05-03 15:15:00|1065.5|1065|1065.2|1064.7|1065.9|1065.4|1064.2|1063.7|1209
1651591200000|2022-05-03 15:20:00|1065.1|1064.6|1066.3|1065.8|1066.6|1066.1|1065.1|1064.6|1268
1651591500000|2022-05-03 15:25:00|1066.2|1065.7|1064.8|1064.3|1066.5|1066|1064.5|1064|1560
1651591800000|2022-05-03 15:30:00|1064.9|1064.4|1065.5|1065|1066|1065.5|1064.9|1064.4|1109
1651592100000|2022-05-03 15:35:00|1065.4|1064.9|1063.9|1063.4|1065.5|1065|1063.8|1063.3|1120
1651592400000|2022-05-03 15:40:00|1064|1063.5|1064|1063.5|1064.9|1064.4|1063.8|1063.3|1014
1651592700000|2022-05-03 15:45:00|1064.1|1063.6|1064.3|1063.8|1064.4|1063.9|1063.7|1063.2|663
1651593000000|2022-05-03 15:50:00|1064.2|1063.7|1063.9|1063.4|1064.4|1063.9|1063.6|1063.1|838
1651593300000|2022-05-03 15:55:00|1063.8|1063.3|1064|1063.5|1064.3|1063.8|1063.5|1063|562
1651593600000|2022-05-03 16:00:00|1064.1|1063.6|1064.5|1064|1065.2|1064.7|1063.8|1063.3|714
1651593900000|2022-05-03 16:05:00|1064.4|1063.9|1061.5|1061|1064.4|1063.9|1061.2|1060.7|1291
1651594200000|2022-05-03 16:10:00|1061.4|1060.9|1062.6|1062.1|1062.7|1062.2|1061.2|1060.7|809
1651594500000|2022-05-03 16:15:00|1062.7|1062.2|1062.7|1062.2|1063|1062.5|1062.2|1061.7|461
1651594800000|2022-05-03 16:20:00|1062.8|1062.3|1063.8|1063.3|1063.9|1063.4|1062.7|1062.2|436
1651595100000|2022-05-03 16:25:00|1063.9|1063.4|1063|1062.5|1064.2|1063.7|1063|1062.5|750
1651595400000|2022-05-03 16:30:00|1062.9|1062.4|1063|1062.5|1063.4|1062.9|1062.2|1061.7|561
1651595700000|2022-05-03 16:35:00|1063.1|1062.6|1062.9|1062.4|1063.5|1063|1062.5|1062|919
1651596000000|2022-05-03 16:40:00|1062.8|1062.3|1063.3|1062.8|1063.6|1063.1|1062.6|1062.1|778
1651596300000|2022-05-03 16:45:00|1063.2|1062.7|1063.3|1062.8|1064.3|1063.8|1062.7|1062.2|836
1651596600000|2022-05-03 16:50:00|1063.2|1062.7|1063|1062.5|1063.6|1063.1|1062.8|1062.3|934
1651596900000|2022-05-03 16:55:00|1062.9|1062.4|1063.3|1062.8|1063.5|1063|1062.1|1061.6|444
1651597200000|2022-05-03 17:00:00|1063.4|1062.9|1063.7|1063.2|1064.6|1064.1|1063.2|1062.7|591
1651597500000|2022-05-03 17:05:00|1063.8|1063.3|1064.6|1064.1|1065|1064.5|1063.5|1063|361
1651597800000|2022-05-03 17:10:00|1064.7|1064.2|1065.7|1065.2|1065.8|1065.3|1064.3|1063.8|551
1651598100000|2022-05-03 17:15:00|1065.8|1065.3|1066|1065.5|1066.7|1066.2|1065.8|1065.3|691
1651598400000|2022-05-03 17:20:00|1066.1|1065.6|1065.8|1065.3|1066.7|1066.2|1065.5|1065|791
1651598700000|2022-05-03 17:25:00|1065.7|1065.2|1065.4|1064.9|1066|1065.5|1065.2|1064.7|381
1651599000000|2022-05-03 17:30:00|1065.5|1065|1066.2|1065.7|1066.2|1065.7|1065.3|1064.8|393
1651599300000|2022-05-03 17:35:00|1066.1|1065.6|1066.7|1066.2|1066.9|1066.4|1066.1|1065.6|283
1651599600000|2022-05-03 17:40:00|1066.6|1066.1|1067.1|1066.6|1067.2|1066.7|1066.2|1065.7|255
1651599900000|2022-05-03 17:45:00|1067.2|1066.7|1066.9|1066.4|1067.5|1067|1066.7|1066.2|349
1651600200000|2022-05-03 17:50:00|1066.8|1066.3|1066.6|1066.1|1067|1066.5|1066.4|1065.9|418
1651600500000|2022-05-03 17:55:00|1066.5|1066|1066.7|1066.2|1066.8|1066.3|1066.3|1065.8|265
1651600800000|2022-05-03 18:00:00|1066.6|1066.1|1065.6|1065.1|1066.8|1066.3|1065.3|1064.8|720
1651601100000|2022-05-03 18:05:00|1065.5|1065|1065.5|1065|1065.7|1065.2|1064.7|1064.2|588
1651601400000|2022-05-03 18:10:00|1065.4|1064.9|1064.3|1063.8|1065.4|1064.9|1064.1|1063.6|807
1651601700000|2022-05-03 18:15:00|1064.2|1063.7|1063.1|1062.6|1064.2|1063.7|1063|1062.5|481
1651602000000|2022-05-03 18:20:00|1063.2|1062.7|1063|1062.5|1063.2|1062.7|1062.5|1062|604
1651602300000|2022-05-03 18:25:00|1063.1|1062.6|1062.6|1062.1|1063.1|1062.6|1062.4|1061.9|804
1651602600000|2022-05-03 18:30:00|1062.5|1062|1063.7|1063.2|1063.7|1063.2|1062.5|1062|709
1651602900000|2022-05-03 18:35:00|1063.6|1063.1|1062.7|1062.2|1064.6|1064.1|1062.6|1062.1|562
1651603200000|2022-05-03 18:40:00|1062.8|1062.3|1063.4|1062.9|1064.1|1063.6|1061.1|1060.6|854
1651603500000|2022-05-03 18:45:00|1063.5|1063|1063.7|1063.2|1064|1063.5|1062.2|1061.7|607
1651603800000|2022-05-03 18:50:00|1063.6|1063.1|1065.6|1065.1|1066.3|1065.8|1063.6|1063.1|1222
1651604100000|2022-05-03 18:55:00|1065.7|1065.2|1066.9|1066.4|1067|1066.5|1065.2|1064.7|853
1651604400000|2022-05-03 19:00:00|1067|1066.5|1066.4|1065.9|1067.2|1066.7|1066.2|1065.7|768
1651604700000|2022-05-03 19:05:00|1066.3|1065.8|1067|1066.5|1067.7|1067.2|1066|1065.5|517
1651605000000|2022-05-03 19:10:00|1067.3|1066.8|1067.2|1066.7|1067.7|1067.2|1067|1066.5|269
1651605300000|2022-05-03 19:15:00|1067.3|1066.8|1066.2|1065.7|1067.4|1066.9|1066|1065.5|466
1651605600000|2022-05-03 19:20:00|1066.3|1065.8|1066|1065.5|1067.2|1066.7|1064.9|1064.4|561
1651605900000|2022-05-03 19:25:00|1066.1|1065.6|1065.9|1065.4|1066.3|1065.8|1065.4|1064.9|264
1651606200000|2022-05-03 19:30:00|1065.7|1065.2|1065.9|1065.4|1066.2|1065.7|1065|1064.5|1125
1651606500000|2022-05-03 19:35:00|1065.8|1065.3|1064.8|1064.3|1066.2|1065.7|1064.4|1063.9|1096
1651606800000|2022-05-03 19:40:00|1064.7|1064.2|1064.7|1064.2|1064.9|1064.4|1063.9|1063.4|1490
1651607100000|2022-05-03 19:45:00|1064.6|1064.1|1064.9|1064.4|1065.8|1065.3|1064|1063.5|1690
1651607400000|2022-05-03 19:50:00|1065.2|1064.7|1066.3|1065.8|1066.5|1066|1064.1|1063.6|2237
1651607700000|2022-05-03 19:55:00|1066.2|1065.7|1066.4|1065.9|1066.9|1066.4|1065.7|1065.2|4946
1651608000000|2022-05-03 20:00:00|1066.6|1065.4|1067|1066|1067.1|1066.1|1066|1065|1108
1651608300000|2022-05-03 20:05:00|1067.1|1066.1|1066.7|1065.7|1067.5|1066.5|1066.7|1065.7|186
1651608600000|2022-05-03 20:10:00|1066.8|1065.8|1066.3|1065.3|1067.3|1066.3|1066.2|1065.2|141
1651608900000|2022-05-03 20:15:00|1067|1066|1066.6|1065.6|1067|1066|1066.2|1065.2|20
1651609200000|2022-05-03 20:20:00|1066.3|1065.3|1066.1|1065.1|1066.3|1065.3|1066|1065|7
1651609500000|2022-05-03 20:25:00|1066|1065|1066|1065|1066|1065|1066|1065|82
1651610100000|2022-05-03 20:35:00|||||||||2
1651610700000|2022-05-03 20:45:00|1066.2|1065.2|1066.3|1065.3|1066.8|1065.8|1066.2|1065.2|62
1651611000000|2022-05-03 20:50:00|1066.6|1065.6|1066.1|1065.1|1066.6|1065.6|1066.1|1065.1|30
1651611300000|2022-05-03 20:55:00|1065.9|1064.9|1066|1065|1066|1065|1065.9|1064.9|10
1651615200000|2022-05-03 22:00:00|1066.5|1064.5|1065.5|1063.5|1066.5|1064.5|1065.4|1063.4|0
1651615500000|2022-05-03 22:05:00|1065.7|1063.7|1066.1|1064.1|1066.3|1064.3|1065.5|1063.5|0
1651615800000|2022-05-03 22:10:00|1066.2|1064.2|1066.8|1064.8|1066.9|1064.9|1066.1|1064.1|0
1651616100000|2022-05-03 22:15:00|1066.7|1064.7|1066.5|1064.5|1067.1|1065.1|1066.4|1064.4|0
1651616400000|2022-05-03 22:20:00|1066.4|1064.4|1067|1065|1067.1|1065.1|1066.4|1064.4|0
1651616700000|2022-05-03 22:25:00|1066.9|1064.9|1067|1065|1067.4|1065.4|1066.9|1064.9|0
1651617000000|2022-05-03 22:30:00|1067.1|1065.1|1066.9|1064.9|1067.1|1065.1|1066.7|1064.7|0
1651617300000|2022-05-03 22:35:00|1067|1065|1066.7|1064.7|1067.1|1065.1|1066.7|1064.7|0
1651617600000|2022-05-03 22:40:00|1066.8|1064.8|1066.7|1064.7|1067.1|1065.1|1066.7|1064.7|0
1651617900000|2022-05-03 22:45:00|1066.6|1064.6|1066.7|1064.7|1066.9|1064.9|1066.4|1064.4|0
1651618200000|2022-05-03 22:50:00|1066.6|1064.6|1066.6|1064.6|1066.7|1064.7|1066.5|1064.5|0
1651618500000|2022-05-03 22:55:00|1066.7|1064.7|1066.2|1064.2|1066.7|1064.7|1066.2|1064.2|0
1651618800000|2022-05-03 23:00:00|1066.3|1064.3|1066.5|1064.5|1066.5|1064.5|1066|1064|0
1651619100000|2022-05-03 23:05:00|1066.4|1064.4|1066.2|1064.2|1066.5|1064.5|1066.1|1064.1|0
1651619400000|2022-05-03 23:10:00|1066.3|1064.3|1066.4|1064.4|1066.5|1064.5|1066.2|1064.2|0
1651619700000|2022-05-03 23:15:00|1066.5|1064.5|1066.5|1064.5|1066.7|1064.7|1066.4|1064.4|0
1651620000000|2022-05-03 23:20:00|1066.6|1064.6|1066.4|1064.4|1066.7|1064.7|1066.4|1064.4|0
1651620300000|2022-05-03 23:25:00|1066.5|1064.5|1066.4|1064.4|1066.5|1064.5|1066.4|1064.4|0
1651620600000|2022-05-03 23:30:00|1066.5|1064.5|1066.7|1064.7|1066.8|1064.8|1066.4|1064.4|0
1651620900000|2022-05-03 23:35:00|1066.6|1064.6|1066.7|1064.7|1066.7|1064.7|1066.4|1064.4|0
1651621200000|2022-05-03 23:40:00|1066.6|1064.6|1066.6|1064.6|1066.7|1064.7|1066.6|1064.6|0
1651621500000|2022-05-03 23:45:00|1066.5|1064.5|1067.2|1065.2|1067.2|1065.2|1066.5|1064.5|0
1651621800000|2022-05-03 23:50:00|1067.3|1065.3|1066.9|1064.9|1067.6|1065.6|1066.9|1064.9|0
1651622100000|2022-05-03 23:55:00|1067|1065|1066.9|1064.9|1067|1065|1066.7|1064.7|0
1651622400000|2022-05-04 00:00:00|1063.9|1062.9|1067|1066|1067.1|1066.1|1063.3|1062.3|53
1651622700000|2022-05-04 00:05:00|1067.4|1066.4|1067.2|1066.2|1067.9|1066.9|1067|1066|146
1651623000000|2022-05-04 00:10:00|1067.3|1066.3|1068.2|1067.2|1068.2|1067.2|1067.3|1066.3|38
1651623300000|2022-05-04 00:15:00|1068|1067|1067.1|1066.1|1068|1067|1067.1|1066.1|83
1651623600000|2022-05-04 00:20:00|1067.2|1066.2|1066.4|1065.4|1067.2|1066.2|1066.3|1065.3|86
1651623900000|2022-05-04 00:25:00|1066.3|1065.3|1066.2|1065.2|1066.4|1065.4|1065.9|1064.9|114
1651624200000|2022-05-04 00:30:00|1066|1065|1066.2|1065.2|1066.6|1065.6|1066|1065|78
1651624500000|2022-05-04 00:35:00|1066.3|1065.3|1066.6|1065.6|1066.8|1065.8|1066.3|1065.3|46
1651624800000|2022-05-04 00:40:00|1066.5|1065.5|1066.2|1065.2|1066.7|1065.7|1066.1|1065.1|48
1651625100000|2022-05-04 00:45:00|1066.3|1065.3|1066.9|1065.9|1067.1|1066.1|1066.3|1065.3|64
1651625400000|2022-05-04 00:50:00|1067|1066|1066.6|1065.6|1067|1066|1066.6|1065.6|7
1651625700000|2022-05-04 00:55:00|1066.7|1065.7|1067.3|1066.3|1067.3|1066.3|1066.2|1065.2|133
1651626000000|2022-05-04 01:00:00|1067.2|1066.2|1067.4|1066.4|1067.8|1066.8|1066.9|1065.9|105
1651626300000|2022-05-04 01:05:00|1068|1067|1067.6|1066.6|1068|1067|1067.6|1066.6|8
1651626600000|2022-05-04 01:10:00|1067.7|1066.7|1067.6|1066.6|1067.7|1066.7|1067.2|1066.2|43
1651626900000|2022-05-04 01:15:00|1067.7|1066.7|1066.1|1065.1|1067.7|1066.7|1065.3|1064.3|148
1651627200000|2022-05-04 01:20:00|1065.8|1064.8|1066.3|1065.3|1066.3|1065.3|1065.1|1064.1|181
1651627500000|2022-05-04 01:25:00|1066|1065|1066.6|1065.6|1066.6|1065.6|1065.7|1064.7|109
1651627800000|2022-05-04 01:30:00|1066.4|1065.4|1066.8|1065.8|1067.2|1066.2|1064.9|1063.9|158
1651628100000|2022-05-04 01:35:00|1066.6|1065.6|1064.8|1063.8|1066.9|1065.9|1064.8|1063.8|60
1651628400000|2022-05-04 01:40:00|1065.8|1064.8|1066.7|1065.7|1066.7|1065.7|1065.8|1064.8|12
1651628700000|2022-05-04 01:45:00|1067.1|1066.1|1065.8|1064.8|1067.3|1066.3|1065.5|1064.5|54
1651629000000|2022-05-04 01:50:00|1065.3|1064.3|1064.5|1063.5|1065.3|1064.3|1064.2|1063.2|12
1651629300000|2022-05-04 01:55:00|1065.1|1064.1|1065.3|1064.3|1065.3|1064.3|1064.6|1063.6|28
1651629600000|2022-05-04 02:00:00|1065.7|1064.7|1065.9|1064.9|1065.9|1064.9|1065.7|1064.7|2
1651629900000|2022-05-04 02:05:00|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1
1651630500000|2022-05-04 02:15:00|1064.4|1063.4|1064.3|1063.3|1064.5|1063.5|1064|1063|5
1651630800000|2022-05-04 02:20:00|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|3
1651631100000|2022-05-04 02:25:00|1063.8|1062.8|1064.1|1063.1|1064.1|1063.1|1063.8|1062.8|23
1651631400000|2022-05-04 02:30:00|1063.3|1062.3|1063.2|1062.2|1063.8|1062.8|1063|1062|14
1651631700000|2022-05-04 02:35:00|1062.4|1061.4|1062.3|1061.3|1062.9|1061.9|1062.3|1061.3|34
1651632000000|2022-05-04 02:40:00|1062.1|1061.1|1061.3|1060.3|1062.1|1061.1|1060.9|1059.9|46
1651632300000|2022-05-04 02:45:00|1061.6|1060.6|1062.1|1061.1|1062.8|1061.8|1061.6|1060.6|20
1651632600000|2022-05-04 02:50:00|1061.6|1060.6|1061|1060|1061.7|1060.7|1061|1060|9
1651632900000|2022-05-04 02:55:00|1060.9|1059.9|1061.1|1060.1|1061.8|1060.8|1060.9|1059.9|31
1651633200000|2022-05-04 03:00:00|1060.8|1059.8|1062.5|1061.5|1062.7|1061.7|1060.8|1059.8|154
1651633500000|2022-05-04 03:05:00|1062.6|1061.6|1062.6|1061.6|1063.1|1062.1|1062.6|1061.6|9
1651633800000|2022-05-04 03:10:00|1062.5|1061.5|1062.2|1061.2|1062.5|1061.5|1062.1|1061.1|5
1651634100000|2022-05-04 03:15:00|1062|1061|1062.7|1061.7|1063.1|1062.1|1062|1061|20
1651634400000|2022-05-04 03:20:00|1062.5|1061.5|1062.8|1061.8|1062.9|1061.9|1062.5|1061.5|5
1651634700000|2022-05-04 03:25:00|1062.9|1061.9|1063.3|1062.3|1063.3|1062.3|1062.9|1061.9|4
1651635000000|2022-05-04 03:30:00|1062.7|1061.7|1061.9|1060.9|1062.9|1061.9|1061.8|1060.8|14
1651635300000|2022-05-04 03:35:00|1061.8|1060.8|1062|1061|1062.1|1061.1|1061.6|1060.6|9
1651635600000|2022-05-04 03:40:00|1061.7|1060.7|1061.8|1060.8|1061.9|1060.9|1061.5|1060.5|30
1651635900000|2022-05-04 03:45:00|1061.6|1060.6|1061.5|1060.5|1062.2|1061.2|1061.5|1060.5|12
1651636200000|2022-05-04 03:50:00|1061.4|1060.4|1060.8|1059.8|1061.5|1060.5|1060.7|1059.7|10
1651636500000|2022-05-04 03:55:00|1061|1060|1060.9|1059.9|1061.2|1060.2|1060.9|1059.9|12
1651636800000|2022-05-04 04:00:00|1060.7|1059.7|1061.4|1060.4|1061.6|1060.6|1060.7|1059.7|12
1651637100000|2022-05-04 04:05:00|1061.3|1060.3|1061.1|1060.1|1061.3|1060.3|1061|1060|6
1651637400000|2022-05-04 04:10:00|1060.9|1059.9|1061.4|1060.4|1061.4|1060.4|1060.9|1059.9|6
1651637700000|2022-05-04 04:15:00|1061.6|1060.6|1061.7|1060.7|1061.7|1060.7|1061.6|1060.6|6
1651638000000|2022-05-04 04:20:00|1061.5|1060.5|1061.6|1060.6|1061.6|1060.6|1061.5|1060.5|6
1651638300000|2022-05-04 04:25:00|1061.3|1060.3|1061.5|1060.5|1061.5|1060.5|1061.3|1060.3|9
1651638600000|2022-05-04 04:30:00|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.6|1060.6|4
1651638900000|2022-05-04 04:35:00|1061.7|1060.7|1061.9|1060.9|1061.9|1060.9|1061.7|1060.7|3
1651639200000|2022-05-04 04:40:00|1061.8|1060.8|1061.9|1060.9|1062|1061|1061.8|1060.8|5
1651639500000|2022-05-04 04:45:00|1061.5|1060.5|1061.4|1060.4|1061.5|1060.5|1061.4|1060.4|4
1651639800000|2022-05-04 04:50:00|1061|1060|1060.4|1059.4|1061.1|1060.1|1060.3|1059.3|5
1651640100000|2022-05-04 04:55:00|1060.5|1059.5|1060.4|1059.4|1060.6|1059.6|1060.4|1059.4|4
1651640400000|2022-05-04 05:00:00|1059.8|1058.8|1058.9|1057.9|1060|1059|1058.9|1057.9|32
1651640700000|2022-05-04 05:05:00|1059.1|1058.1|1059.6|1058.6|1059.7|1058.7|1059.1|1058.1|6
1651641000000|2022-05-04 05:10:00|1060|1059|1059.9|1058.9|1060|1059|1059.9|1058.9|3
1651641300000|2022-05-04 05:15:00|1059.7|1058.7|1058.9|1057.9|1059.7|1058.7|1058.6|1057.6|71
1651641600000|2022-05-04 05:20:00|1059|1058|1059.4|1058.4|1059.4|1058.4|1058.8|1057.8|7
1651641900000|2022-05-04 05:25:00|1059.6|1058.6|1060.2|1059.2|1060.2|1059.2|1059.4|1058.4|57
1651642200000|2022-05-04 05:30:00|1060.5|1059.5|1060.2|1059.2|1060.7|1059.7|1060.2|1059.2|73
1651642500000|2022-05-04 05:35:00|1060.1|1059.1|1059.9|1058.9|1060.1|1059.1|1059.9|1058.9|25
1651642800000|2022-05-04 05:40:00|1059.3|1058.3|1059.9|1058.9|1059.9|1058.9|1059.3|1058.3|10
1651643100000|2022-05-04 05:45:00|1060|1059|1060.4|1059.4|1060.6|1059.6|1059.6|1058.6|13
1651643400000|2022-05-04 05:50:00|1060.5|1059.5|1060.6|1059.6|1060.7|1059.7|1060.2|1059.2|33
1651643700000|2022-05-04 05:55:00|1060.4|1059.4|1061|1060|1061|1060|1060.2|1059.2|21
1651644000000|2022-05-04 06:00:00|1060.8|1059.8|1059.4|1058.4|1060.9|1059.9|1059.4|1058.4|65
1651644300000|2022-05-04 06:05:00|1059.3|1058.3|1060.8|1059.8|1060.9|1059.9|1059.1|1058.1|58
1651644600000|2022-05-04 06:10:00|1060.9|1059.9|1061.2|1060.2|1061.2|1060.2|1060.6|1059.6|57
1651644900000|2022-05-04 06:15:00|1061.1|1060.1|1062.2|1061.2|1062.2|1061.2|1060.8|1059.8|84
1651645200000|2022-05-04 06:20:00|1062.3|1061.3|1061.9|1060.9|1062.4|1061.4|1061.8|1060.8|66
1651645500000|2022-05-04 06:25:00|1062|1061|1060.9|1059.9|1062|1061|1060.8|1059.8|60
1651645800000|2022-05-04 06:30:00|1061|1060|1061|1060|1061.6|1060.6|1060.9|1059.9|65
1651646100000|2022-05-04 06:35:00|1060.8|1059.8|1060.6|1059.6|1061|1060|1060.6|1059.6|44
1651646400000|2022-05-04 06:40:00|1060.5|1059.5|1060.7|1059.7|1060.8|1059.8|1060.1|1059.1|62
1651646700000|2022-05-04 06:45:00|1060.8|1059.8|1060.4|1059.4|1061|1060|1060.2|1059.2|72
1651647000000|2022-05-04 06:50:00|1060.3|1059.3|1060.3|1059.3|1060.8|1059.8|1059.9|1058.9|69
1651647300000|2022-05-04 06:55:00|1060.4|1059.4|1060.2|1059.2|1060.6|1059.6|1059.8|1058.8|103
1651647600000|2022-05-04 07:00:00|1060|1059|1060.7|1059.7|1061|1060|1059.7|1058.7|468
1651647900000|2022-05-04 07:05:00|1060.5|1059.5|1060.1|1059.1|1060.7|1059.7|1059.9|1058.9|165
1651648200000|2022-05-04 07:10:00|1060|1059|1059.3|1058.3|1060.3|1059.3|1058.8|1057.8|196
1651648500000|2022-05-04 07:15:00|1059.1|1058.1|1058.5|1057.5|1059.3|1058.3|1057.8|1056.8|251
1651648800000|2022-05-04 07:20:00|1058.6|1057.6|1057.7|1056.7|1058.6|1057.6|1057.5|1056.5|276
1651649100000|2022-05-04 07:25:00|1057.6|1056.6|1057.4|1056.4|1057.6|1056.6|1055.8|1054.8|499
1651649400000|2022-05-04 07:30:00|1057.3|1056.3|1057.8|1056.8|1057.9|1056.9|1057.1|1056.1|108
1651649700000|2022-05-04 07:35:00|1057.5|1056.5|1058.5|1057.5|1058.5|1057.5|1057.2|1056.2|97
1651650000000|2022-05-04 07:40:00|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1057.8|1056.8|52
1651650300000|2022-05-04 07:45:00|1058.6|1057.6|1059.5|1058.5|1059.6|1058.6|1058.6|1057.6|45
1651650600000|2022-05-04 07:50:00|1059.8|1058.8|1060.3|1059.3|1060.6|1059.6|1059.7|1058.7|86
1651650900000|2022-05-04 07:55:00|1060.4|1059.4|1060.4|1059.4|1060.5|1059.5|1060.1|1059.1|86
1651651200000|2022-05-04 08:00:00|1060.3|1059.3|1059.3|1058.3|1060.5|1059.5|1059.3|1058.3|220
1651651500000|2022-05-04 08:05:00|1059.4|1058.4|1060.8|1059.8|1060.8|1059.8|1059|1058|129
1651651800000|2022-05-04 08:10:00|1060.7|1059.7|1060.1|1059.1|1060.7|1059.7|1059.9|1058.9|110
1651652100000|2022-05-04 08:15:00|1060|1059|1059.2|1058.2|1060.1|1059.1|1059.2|1058.2|103
1651652400000|2022-05-04 08:20:00|1059|1058|1059.1|1058.1|1059.2|1058.2|1058.7|1057.7|127
1651652700000|2022-05-04 08:25:00|1059|1058|1059.2|1058.2|1059.3|1058.3|1058.8|1057.8|157
1651653000000|2022-05-04 08:30:00|1059.3|1058.3|1059.5|1058.5|1060|1059|1059|1058|101
1651653300000|2022-05-04 08:35:00|1059.3|1058.3|1058.8|1057.8|1059.6|1058.6|1058.5|1057.5|126
1651653600000|2022-05-04 08:40:00|1058.7|1057.7|1058.9|1057.9|1058.9|1057.9|1058.1|1057.1|72
1651653900000|2022-05-04 08:45:00|1058.8|1057.8|1059.2|1058.2|1059.3|1058.3|1058.8|1057.8|37
1651654200000|2022-05-04 08:50:00|1059.1|1058.1|1059.2|1058.2|1059.6|1058.6|1059|1058|62
1651654500000|2022-05-04 08:55:00|1059.1|1058.1|1058.7|1057.7|1059.2|1058.2|1058.5|1057.5|38
1651654800000|2022-05-04 09:00:00|1058.6|1057.6|1056.4|1055.4|1058.8|1057.8|1056.3|1055.3|769
1651655100000|2022-05-04 09:05:00|1056.3|1055.3|1055.8|1054.8|1057.2|1056.2|1055.7|1054.7|861
1651655400000|2022-05-04 09:10:00|1055.9|1054.9|1055.3|1054.3|1055.9|1054.9|1055.2|1054.2|403
1651655700000|2022-05-04 09:15:00|1055|1054|1055.4|1054.4|1056.1|1055.1|1055|1054|387
1651656000000|2022-05-04 09:20:00|1055.5|1054.5|1055.4|1054.4|1055.5|1054.5|1054.7|1053.7|643
1651656300000|2022-05-04 09:25:00|1055.5|1054.5|1055.7|1054.7|1055.7|1054.7|1055.5|1054.5|143
1651656600000|2022-05-04 09:30:00|1055.8|1054.8|1056|1055|1056.3|1055.3|1055.6|1054.6|112
1651656900000|2022-05-04 09:35:00|1055.9|1054.9|1056.1|1055.1|1056.1|1055.1|1055.6|1054.6|82
1651657200000|2022-05-04 09:40:00|1056.2|1055.2|1056.6|1055.6|1057.3|1056.3|1056|1055|300
1651657500000|2022-05-04 09:45:00|1056.7|1055.7|1055.9|1054.9|1056.7|1055.7|1055.8|1054.8|109
1651657800000|2022-05-04 09:50:00|1055.8|1054.8|1056.4|1055.4|1056.5|1055.5|1055.6|1054.6|138
1651658100000|2022-05-04 09:55:00|1056.3|1055.3|1056.5|1055.5|1056.7|1055.7|1056.3|1055.3|247
1651658400000|2022-05-04 10:00:00|1056.6|1055.6|1056.7|1055.7|1057|1056|1056.5|1055.5|96
1651658700000|2022-05-04 10:05:00|1056.6|1055.6|1056.6|1055.6|1056.8|1055.8|1056.2|1055.2|152
1651659000000|2022-05-04 10:10:00|1056.7|1055.7|1056.3|1055.3|1056.7|1055.7|1056.2|1055.2|113
1651659300000|2022-05-04 10:15:00|1056.4|1055.4|1056.6|1055.6|1056.6|1055.6|1056.2|1055.2|83
1651659600000|2022-05-04 10:20:00|1056.5|1055.5|1055.9|1054.9|1056.5|1055.5|1055.8|1054.8|197
1651659900000|2022-05-04 10:25:00|1056|1055|1055.2|1054.2|1056|1055|1055.2|1054.2|130
1651660200000|2022-05-04 10:30:00|1055.3|1054.3|1055.6|1054.6|1055.8|1054.8|1055.3|1054.3|185
1651660500000|2022-05-04 10:35:00|1055.7|1054.7|1055.9|1054.9|1056.1|1055.1|1055.5|1054.5|106
1651660800000|2022-05-04 10:40:00|1055.8|1054.8|1055.9|1054.9|1056.1|1055.1|1055.6|1054.6|217
1651661100000|2022-05-04 10:45:00|1056|1055|1056.3|1055.3|1056.5|1055.5|1055.8|1054.8|190
1651661400000|2022-05-04 10:50:00|1056.1|1055.1|1056.2|1055.2|1056.2|1055.2|1056|1055|97
1651661700000|2022-05-04 10:55:00|1056.3|1055.3|1056.3|1055.3|1057|1056|1056.3|1055.3|359
1651662000000|2022-05-04 11:00:00|1056.4|1055.4|1055.9|1054.9|1056.8|1055.8|1055.8|1054.8|283
1651662300000|2022-05-04 11:05:00|1055.8|1054.8|1055.8|1054.8|1056.1|1055.1|1055.7|1054.7|197
1651662600000|2022-05-04 11:10:00|1055.7|1054.7|1056.1|1055.1|1056.2|1055.2|1055.7|1054.7|65
1651662900000|2022-05-04 11:15:00|1056.2|1055.2|1056.6|1055.6|1056.6|1055.6|1056.2|1055.2|111
1651663200000|2022-05-04 11:20:00|1056.7|1055.7|1057|1056|1057.1|1056.1|1056.5|1055.5|100
1651663500000|2022-05-04 11:25:00|1057.1|1056.1|1057|1056|1057.2|1056.2|1056.7|1055.7|84
1651663800000|2022-05-04 11:30:00|1057.1|1056.1|1057.2|1056.2|1057.3|1056.3|1057.1|1056.1|79
1651664100000|2022-05-04 11:35:00|1057|1056|1056.9|1055.9|1057.1|1056.1|1056.8|1055.8|167
1651664400000|2022-05-04 11:40:00|1056.8|1055.8|1056.5|1055.5|1056.9|1055.9|1056.4|1055.4|141
1651664700000|2022-05-04 11:45:00|1056.4|1055.4|1057|1056|1057|1056|1056.4|1055.4|155
1651665000000|2022-05-04 11:50:00|1057.1|1056.1|1056.9|1055.9|1057.1|1056.1|1056.8|1055.8|233
1651665300000|2022-05-04 11:55:00|1056.8|1055.8|1057.1|1056.1|1057.1|1056.1|1056.7|1055.7|135
1651665600000|2022-05-04 12:00:00|1057|1056|1056.9|1055.9|1057.3|1056.3|1056.7|1055.7|110
1651665900000|2022-05-04 12:05:00|1056.8|1055.8|1057.2|1056.2|1057.3|1056.3|1056.7|1055.7|168
1651666200000|2022-05-04 12:10:00|1057.3|1056.3|1057.2|1056.2|1057.3|1056.3|1056.9|1055.9|301
1651666500000|2022-05-04 12:15:00|1057.1|1056.1|1057.3|1056.3|1057.4|1056.4|1056.8|1055.8|96
1651666800000|2022-05-04 12:20:00|1057.4|1056.4|1056.8|1055.8|1057.4|1056.4|1056.7|1055.7|156
1651667100000|2022-05-04 12:25:00|1056.6|1055.6|1056.9|1055.9|1057|1056|1056.4|1055.4|91
1651667400000|2022-05-04 12:30:00|1057|1056|1056.6|1055.6|1057.3|1056.3|1056.6|1055.6|179
1651667700000|2022-05-04 12:35:00|1056.4|1055.4|1057.3|1056.3|1057.4|1056.4|1056.4|1055.4|183
1651668000000|2022-05-04 12:40:00|1057.4|1056.4|1057.5|1056.5|1057.5|1056.5|1056.6|1055.6|294
1651668300000|2022-05-04 12:45:00|1057.4|1056.4|1057.2|1056.2|1058|1057|1057.1|1056.1|290
1651668600000|2022-05-04 12:50:00|1057.1|1056.1|1057.1|1056.1|1057.4|1056.4|1056.7|1055.7|125
1651668900000|2022-05-04 12:55:00|1056.9|1055.9|1056.6|1055.6|1057.2|1056.2|1056.6|1055.6|262
1651669200000|2022-05-04 13:00:00|1056.5|1055.5|1056.8|1055.8|1057|1056|1056.5|1055.5|137
1651669500000|2022-05-04 13:05:00|1056.9|1055.9|1056.7|1055.7|1057|1056|1056.4|1055.4|248
1651669800000|2022-05-04 13:10:00|1056.6|1055.6|1056.3|1055.3|1056.6|1055.6|1055.8|1054.8|363
1651670100000|2022-05-04 13:15:00|1056.2|1055.2|1056.5|1055.5|1057.1|1056.1|1056.2|1055.2|257
1651670400000|2022-05-04 13:20:00|1056.6|1055.6|1056.5|1055.5|1056.8|1055.8|1056.3|1055.3|206
1651670700000|2022-05-04 13:25:00|1056.6|1055.6|1055.8|1054.8|1056.9|1055.9|1055.7|1054.7|257
1651671000000|2022-05-04 13:30:00|1055.6|1055.1|1053.6|1053.1|1056.1|1055.6|1052.9|1052.4|5235
1651671300000|2022-05-04 13:35:00|1053.5|1053|1054.2|1053.7|1054.7|1054.2|1053.5|1053|3313
1651671600000|2022-05-04 13:40:00|1054.1|1053.6|1054.1|1053.6|1055.1|1054.6|1053.6|1053.1|2556
1651671900000|2022-05-04 13:45:00|1054.2|1053.7|1054.4|1053.9|1054.6|1054.1|1053.3|1052.8|1962
1651672200000|2022-05-04 13:50:00|1054.5|1054|1053.7|1053.2|1054.5|1054|1053.1|1052.6|2116
1651672500000|2022-05-04 13:55:00|1053.6|1053.1|1052.4|1051.9|1054.2|1053.7|1052.4|1051.9|1289
1651672800000|2022-05-04 14:00:00|1052.2|1051.7|1051.7|1051.2|1052.8|1052.3|1051.6|1051.1|2124
1651673100000|2022-05-04 14:05:00|1051.8|1051.3|1051.2|1050.7|1051.8|1051.3|1050.8|1050.3|1771
1651673400000|2022-05-04 14:10:00|1051.1|1050.6|1051.2|1050.7|1052.3|1051.8|1050.8|1050.3|834
1651673700000|2022-05-04 14:15:00|1051.1|1050.6|1051.2|1050.7|1051.8|1051.3|1050.5|1050|986
1651674000000|2022-05-04 14:20:00|1051.1|1050.6|1052|1051.5|1052.7|1052.2|1051.1|1050.6|1173
1651674300000|2022-05-04 14:25:00|1051.9|1051.4|1052.3|1051.8|1052.6|1052.1|1051.5|1051|1383
1651674600000|2022-05-04 14:30:00|1052.2|1051.7|1051|1050.5|1052.3|1051.8|1050.7|1050.2|1663
1651674900000|2022-05-04 14:35:00|1051.1|1050.6|1051.8|1051.3|1052.1|1051.6|1051.1|1050.6|975
1651675200000|2022-05-04 14:40:00|1051.7|1051.2|1052.5|1052|1052.7|1052.2|1051.5|1051|850
1651675500000|2022-05-04 14:45:00|1052.6|1052.1|1052.7|1052.2|1053.5|1053|1052.4|1051.9|932
1651675800000|2022-05-04 14:50:00|1052.6|1052.1|1052.1|1051.6|1052.8|1052.3|1051.8|1051.3|675
1651676100000|2022-05-04 14:55:00|1052.2|1051.7|1052.4|1051.9|1052.6|1052.1|1051.8|1051.3|507
1651676400000|2022-05-04 15:00:00|1052.3|1051.8|1051.4|1050.9|1052.7|1052.2|1051|1050.5|539
1651676700000|2022-05-04 15:05:00|1051.3|1050.8|1051.9|1051.4|1051.9|1051.4|1051|1050.5|646
1651677000000|2022-05-04 15:10:00|1052|1051.5|1050.7|1050.2|1052|1051.5|1050.5|1050|596
1651677300000|2022-05-04 15:15:00|1050.8|1050.3|1051.4|1050.9|1051.5|1051|1050.6|1050.1|530
1651677600000|2022-05-04 15:20:00|1051.5|1051|1051.7|1051.2|1051.8|1051.3|1050.9|1050.4|523
1651677900000|2022-05-04 15:25:00|1051.8|1051.3|1051.4|1050.9|1051.9|1051.4|1050.8|1050.3|492
1651678200000|2022-05-04 15:30:00|1051.3|1050.8|1050.1|1049.6|1051.5|1051|1049.8|1049.3|1833
1651678500000|2022-05-04 15:35:00|1050.3|1049.8|1050.8|1050.3|1051|1050.5|1049.8|1049.3|735
1651678800000|2022-05-04 15:40:00|1050.7|1050.2|1051.2|1050.7|1051.2|1050.7|1050.6|1050.1|663
1651679100000|2022-05-04 15:45:00|1051.3|1050.8|1052.6|1052.1|1052.6|1052.1|1050.8|1050.3|529
1651679400000|2022-05-04 15:50:00|1052.5|1052|1053.4|1052.9|1053.5|1053|1052.1|1051.6|471
1651679700000|2022-05-04 15:55:00|1053.5|1053|1053.2|1052.7|1053.6|1053.1|1052.6|1052.1|326
1651680000000|2022-05-04 16:00:00|1053.1|1052.6|1052.5|1052|1053.2|1052.7|1052.5|1052|143
1651680300000|2022-05-04 16:05:00|1052.4|1051.9|1053.6|1053.1|1053.7|1053.2|1052.4|1051.9|549
1651680600000|2022-05-04 16:10:00|1053.5|1053|1053.5|1053|1053.6|1053.1|1053|1052.5|553
1651680900000|2022-05-04 16:15:00|1053.6|1053.1|1054.1|1053.6|1054.2|1053.7|1052.9|1052.4|431
1651681200000|2022-05-04 16:20:00|1054|1053.5|1055.2|1054.7|1055.8|1055.3|1054|1053.5|312
1651681500000|2022-05-04 16:25:00|1055.1|1054.6|1056.4|1055.9|1056.4|1055.9|1055|1054.5|331
1651681800000|2022-05-04 16:30:00|1056.5|1056|1056.1|1055.6|1056.7|1056.2|1056|1055.5|254
1651682100000|2022-05-04 16:35:00|1056.2|1055.7|1056.4|1055.9|1056.6|1056.1|1055.8|1055.3|506
1651682400000|2022-05-04 16:40:00|1056.5|1056|1056.4|1055.9|1056.8|1056.3|1055.9|1055.4|466
1651682700000|2022-05-04 16:45:00|1056.3|1055.8|1055.8|1055.3|1056.3|1055.8|1055.5|1055|552
1651683000000|2022-05-04 16:50:00|1055.7|1055.2|1056.8|1056.3|1056.8|1056.3|1055.5|1055|295
1651683300000|2022-05-04 16:55:00|1056.9|1056.4|1057.4|1056.9|1057.7|1057.2|1056.6|1056.1|632
1651683600000|2022-05-04 17:00:00|1057.5|1057|1058.3|1057.8|1058.8|1058.3|1057.5|1057|658
1651683900000|2022-05-04 17:05:00|1058.2|1057.7|1057.4|1056.9|1058.2|1057.7|1057.2|1056.7|527
1651684200000|2022-05-04 17:10:00|1057.3|1056.8|1056.9|1056.4|1057.4|1056.9|1056.3|1055.8|239
1651684500000|2022-05-04 17:15:00|1057|1056.5|1056.9|1056.4|1057.2|1056.7|1056.7|1056.2|360
1651684800000|2022-05-04 17:20:00|1057|1056.5|1057.6|1057.1|1057.9|1057.4|1056.7|1056.2|420
1651685100000|2022-05-04 17:25:00|1057.7|1057.2|1057.3|1056.8|1057.7|1057.2|1057|1056.5|426
1651685400000|2022-05-04 17:30:00|1057.2|1056.7|1057.6|1057.1|1057.6|1057.1|1056.7|1056.2|109
1651685700000|2022-05-04 17:35:00|1057.8|1057.3|1056.7|1056.2|1058|1057.5|1056.6|1056.1|325
1651686000000|2022-05-04 17:40:00|1056.6|1056.1|1057|1056.5|1057|1056.5|1056.3|1055.8|273
1651686300000|2022-05-04 17:45:00|1056.9|1056.4|1056.3|1055.8|1057|1056.5|1056.3|1055.8|187
1651686600000|2022-05-04 17:50:00|1056.2|1055.7|1056.6|1056.1|1056.6|1056.1|1055.9|1055.4|255
1651686900000|2022-05-04 17:55:00|1056.5|1056|1057.3|1056.8|1059.1|1058.6|1056.2|1055.7|667
1651687200000|2022-05-04 18:00:00|1057.8|1057.3|1059.3|1058.8|1062.9|1062.4|1056.1|1055.6|2712
1651687500000|2022-05-04 18:05:00|1059.4|1058.9|1057.1|1056.6|1061.2|1060.7|1055.2|1054.7|1414
1651687800000|2022-05-04 18:10:00|1057.2|1056.7|1057.3|1056.8|1058.5|1058|1055.1|1054.6|878
1651688100000|2022-05-04 18:15:00|1057.1|1056.6|1054.9|1054.4|1057.4|1056.9|1054.2|1053.7|607
1651688400000|2022-05-04 18:20:00|1054.8|1054.3|1055.3|1054.8|1055.8|1055.3|1053|1052.5|1155
1651688700000|2022-05-04 18:25:00|1055.4|1054.9|1058.7|1058.2|1059.2|1058.7|1054.7|1054.2|1163
1651689000000|2022-05-04 18:30:00|1058.5|1058|1050.1|1049.6|1059.4|1058.9|1049.9|1049.4|2532
1651689300000|2022-05-04 18:35:00|1050|1049.5|1054.2|1053.7|1055.5|1055|1049|1048.5|1493
1651689600000|2022-05-04 18:40:00|1053.8|1053.3|1060.2|1059.7|1061.2|1060.7|1053.5|1053|1889
1651689900000|2022-05-04 18:45:00|1060|1059.5|1065.3|1064.8|1067.1|1066.6|1060|1059.5|2763
1651690200000|2022-05-04 18:50:00|1065.4|1064.9|1070.5|1070|1070.7|1070.2|1065.4|1064.9|1269
1651690500000|2022-05-04 18:55:00|1070.7|1070.2|1070.3|1069.8|1072.1|1071.6|1069.4|1068.9|1153
1651690800000|2022-05-04 19:00:00|1070.5|1070|1070.2|1069.7|1072.4|1071.9|1068.1|1067.6|1453
1651691100000|2022-05-04 19:05:00|1070.3|1069.8|1071.6|1071.1|1072.8|1072.3|1069.9|1069.4|683
1651691400000|2022-05-04 19:10:00|1071.8|1071.3|1073.5|1073|1074.2|1073.7|1071.8|1071.3|1189
1651691700000|2022-05-04 19:15:00|1073.4|1072.9|1072.6|1072.1|1075.1|1074.6|1071.9|1071.4|1458
1651692000000|2022-05-04 19:20:00|1072.5|1072|1073.9|1073.4|1074.7|1074.2|1072.4|1071.9|1654
1651692300000|2022-05-04 19:25:00|1073.7|1073.2|1075.4|1074.9|1076|1075.5|1073.7|1073.2|762
1651692600000|2022-05-04 19:30:00|1075.6|1075.1|1078.3|1077.8|1078.3|1077.8|1075.4|1074.9|781
1651692900000|2022-05-04 19:35:00|1078.2|1077.7|1077.1|1076.6|1078.3|1077.8|1076.7|1076.2|1772
1651693200000|2022-05-04 19:40:00|1077.2|1076.7|1077.8|1077.3|1078.2|1077.7|1076.2|1075.7|1243
1651693500000|2022-05-04 19:45:00|1077.7|1077.2|1079.3|1078.8|1079.4|1078.9|1077.2|1076.7|1076
1651693800000|2022-05-04 19:50:00|1079.5|1079|1078.6|1078.1|1079.9|1079.4|1078.5|1078|1454
1651694100000|2022-05-04 19:55:00|1078.5|1078|1078.3|1077.8|1078.7|1078.2|1077.3|1076.8|7171
1651694400000|2022-05-04 20:00:00|1078.5|1077.5|1078|1077|1078.6|1077.6|1077.8|1076.8|730
1651694700000|2022-05-04 20:05:00|1078.2|1077.2|1078.2|1077.2|1078.6|1077.6|1078.1|1077.1|92
1651695000000|2022-05-04 20:10:00|1078.1|1077.1|1077.8|1076.8|1078.4|1077.4|1077.8|1076.8|70
1651695300000|2022-05-04 20:15:00|1077.7|1076.7|1076.9|1075.9|1077.7|1076.7|1076.6|1075.6|71
1651695600000|2022-05-04 20:20:00|1076.8|1075.8|1078|1077|1078.2|1077.2|1076.8|1075.8|47
1651695900000|2022-05-04 20:25:00|1077.9|1076.9|1077.6|1076.6|1078.3|1077.3|1077.6|1076.6|10
1651696200000|2022-05-04 20:30:00|1078.1|1077.1|1078|1077|1078.1|1077.1|1077.7|1076.7|6
1651697100000|2022-05-04 20:45:00|1077.3|1076.3|1077.1|1076.1|1077.3|1076.3|1076.7|1075.7|23
1651697400000|2022-05-04 20:50:00|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|5
1651697700000|2022-05-04 20:55:00|1077|1076|1076.7|1075.7|1077.3|1076.3|1076.7|1075.7|41
1651698300000|2022-05-04 21:05:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|2
1651701600000|2022-05-04 22:00:00|1078.2|1076.2|1078.6|1076.6|1078.7|1076.7|1077.9|1075.9|0
1651701900000|2022-05-04 22:05:00|1078.7|1076.7|1078.6|1076.6|1078.7|1076.7|1078.3|1076.3|0
1651702200000|2022-05-04 22:10:00|1078.5|1076.5|1079.1|1077.1|1079.2|1077.2|1078.4|1076.4|0
1651702500000|2022-05-04 22:15:00|1079|1077|1079.6|1077.6|1079.6|1077.6|1079|1077|0
1651702800000|2022-05-04 22:20:00|1079.5|1077.5|1079.6|1077.6|1080|1078|1079.5|1077.5|0
1651703100000|2022-05-04 22:25:00|1079.7|1077.7|1079.4|1077.4|1079.7|1077.7|1079.3|1077.3|0
1651703400000|2022-05-04 22:30:00|1079.5|1077.5|1078.8|1076.8|1079.5|1077.5|1078.6|1076.6|0
1651703700000|2022-05-04 22:35:00|1078.7|1076.7|1078.1|1076.1|1078.7|1076.7|1077.9|1075.9|0
1651704000000|2022-05-04 22:40:00|1078|1076|1077.6|1075.6|1078|1076|1077.4|1075.4|0
1651704300000|2022-05-04 22:45:00|1077.7|1075.7|1077.6|1075.6|1077.8|1075.8|1077.6|1075.6|0
1651704600000|2022-05-04 22:50:00|1077.7|1075.7|1077.9|1075.9|1077.9|1075.9|1077.7|1075.7|0
1651704900000|2022-05-04 22:55:00|1078|1076|1077.8|1075.8|1078.1|1076.1|1077.7|1075.7|0
1651705200000|2022-05-04 23:00:00|1077.9|1075.9|1078.1|1076.1|1078.2|1076.2|1077.8|1075.8|0
1651705500000|2022-05-04 23:05:00|1078.2|1076.2|1078.2|1076.2|1078.3|1076.3|1078|1076|0
1651705800000|2022-05-04 23:10:00|1078.3|1076.3|1078.3|1076.3|1078.5|1076.5|1078.2|1076.2|0
1651706100000|2022-05-04 23:15:00|1078.2|1076.2|1078.1|1076.1|1078.3|1076.3|1078.1|1076.1|0
1651706400000|2022-05-04 23:20:00|1078.2|1076.2|1077.9|1075.9|1078.2|1076.2|1077.8|1075.8|0
1651706700000|2022-05-04 23:25:00|1077.8|1075.8|1077.9|1075.9|1078|1076|1077.8|1075.8|0
1651707000000|2022-05-04 23:30:00|1077.8|1075.8|1077.7|1075.7|1077.9|1075.9|1077.6|1075.6|0
1651707300000|2022-05-04 23:35:00|1077.8|1075.8|1077.4|1075.4|1078|1076|1077.4|1075.4|0
1651707600000|2022-05-04 23:40:00|1077.5|1075.5|1077.7|1075.7|1077.8|1075.8|1077.4|1075.4|0
1651707900000|2022-05-04 23:45:00|1077.6|1075.6|1077.6|1075.6|1077.8|1075.8|1077.6|1075.6|0
1651708200000|2022-05-04 23:50:00|1077.7|1075.7|1078.1|1076.1|1078.1|1076.1|1077.7|1075.7|0
1651708500000|2022-05-04 23:55:00|1078|1076|1078|1076|1078.2|1076.2|1077.9|1075.9|0
1651708800000|2022-05-05 00:00:00|1078.1|1076.1|1076.8|1075.8|1078.3|1077|1076.8|1075.8|178
1651709100000|2022-05-05 00:05:00|1076.4|1075.4|1077.1|1076.1|1077.4|1076.4|1076.2|1075.2|27
1651709400000|2022-05-05 00:10:00|1076.9|1075.9|1077|1076|1077.3|1076.3|1076.8|1075.8|12
1651709700000|2022-05-05 00:15:00|1076.9|1075.9|1077.1|1076.1|1077.1|1076.1|1076.7|1075.7|11
1651710000000|2022-05-05 00:20:00|1077|1076|1078.1|1077.1|1078.3|1077.3|1077|1076|8
1651710300000|2022-05-05 00:25:00|1078|1077|1077.4|1076.4|1078|1077|1077.3|1076.3|12
1651710600000|2022-05-05 00:30:00|1077.5|1076.5|1077.9|1076.9|1077.9|1076.9|1077.2|1076.2|9
1651710900000|2022-05-05 00:35:00|1078|1077|1077.6|1076.6|1078|1077|1077.6|1076.6|7
1651711200000|2022-05-05 00:40:00|1077.5|1076.5|1077.5|1076.5|1077.7|1076.7|1077.4|1076.4|12
1651711500000|2022-05-05 00:45:00|1077.8|1076.8|1078.3|1077.3|1078.3|1077.3|1077.8|1076.8|10
1651711800000|2022-05-05 00:50:00|1078.4|1077.4|1077.8|1076.8|1078.8|1077.8|1077.6|1076.6|22
1651712100000|2022-05-05 00:55:00|1077.9|1076.9|1078.2|1077.2|1078.4|1077.4|1077.5|1076.5|11
1651712400000|2022-05-05 01:00:00|1078.4|1077.4|1077.5|1076.5|1078.9|1077.9|1077.5|1076.5|62
1651712700000|2022-05-05 01:05:00|1077.6|1076.6|1077.7|1076.7|1078|1077|1077.3|1076.3|74
1651713000000|2022-05-05 01:10:00|1077.8|1076.8|1077.1|1076.1|1077.8|1076.8|1077|1076|46
1651713300000|2022-05-05 01:15:00|1077|1076|1077|1076|1077.1|1076.1|1075.7|1074.7|95
1651713600000|2022-05-05 01:20:00|1076.8|1075.8|1079.6|1078.6|1079.6|1078.6|1076.8|1075.8|70
1651713900000|2022-05-05 01:25:00|1079.9|1078.9|1080.6|1079.6|1081.5|1080.5|1079.3|1078.3|188
1651714200000|2022-05-05 01:30:00|1080.5|1079.5|1078.5|1077.5|1080.5|1079.5|1078.5|1077.5|63
1651714500000|2022-05-05 01:35:00|1078.3|1077.3|1077.6|1076.6|1078.9|1077.9|1077.5|1076.5|54
1651714800000|2022-05-05 01:40:00|1077.2|1076.2|1076.7|1075.7|1077.7|1076.7|1076.3|1075.3|61
1651715100000|2022-05-05 01:45:00|1076.5|1075.5|1075.6|1074.6|1077.5|1076.5|1075.5|1074.5|142
1651715400000|2022-05-05 01:50:00|1075.7|1074.7|1074|1073|1075.7|1074.7|1074|1073|59
1651715700000|2022-05-05 01:55:00|1074.5|1073.5|1075.1|1074.1|1075.9|1074.9|1074.5|1073.5|14
1651716000000|2022-05-05 02:00:00|1074.9|1073.9|1075.5|1074.5|1075.7|1074.7|1074.9|1073.9|25
1651716300000|2022-05-05 02:05:00|1075.3|1074.3|1076|1075|1076.4|1075.4|1075.3|1074.3|24
1651716600000|2022-05-05 02:10:00|1075.9|1074.9|1074.9|1073.9|1075.9|1074.9|1074.9|1073.9|20
1651716900000|2022-05-05 02:15:00|1075|1074|1074|1073|1075.2|1074.2|1074|1073|29
1651717200000|2022-05-05 02:20:00|1073.8|1072.8|1072.9|1071.9|1073.8|1072.8|1072.6|1071.6|36
1651717500000|2022-05-05 02:25:00|1072.2|1071.2|1072.4|1071.4|1072.9|1071.9|1072.2|1071.2|21
1651717800000|2022-05-05 02:30:00|1072.3|1071.3|1071.3|1070.3|1072.3|1071.3|1071.3|1070.3|16
1651718100000|2022-05-05 02:35:00|1071.4|1070.4|1071.1|1070.1|1071.6|1070.6|1070.7|1069.7|25
1651718400000|2022-05-05 02:40:00|1071.3|1070.3|1071.9|1070.9|1072.4|1071.4|1071.3|1070.3|54
1651718700000|2022-05-05 02:45:00|1072.4|1071.4|1072.9|1071.9|1073.1|1072.1|1072.4|1071.4|34
1651719000000|2022-05-05 02:50:00|1073.5|1072.5|1073.2|1072.2|1073.7|1072.7|1073|1072|21
1651719300000|2022-05-05 02:55:00|1073.1|1072.1|1072.1|1071.1|1073.1|1072.1|1072.1|1071.1|6
1651719600000|2022-05-05 03:00:00|1072|1071|1072.9|1071.9|1072.9|1071.9|1072|1071|5
1651719900000|2022-05-05 03:05:00|1073.2|1072.2|1073.7|1072.7|1073.7|1072.7|1073.2|1072.2|8
1651720200000|2022-05-05 03:10:00|1073.9|1072.9|1073.5|1072.5|1073.9|1072.9|1073.5|1072.5|16
1651720500000|2022-05-05 03:15:00|1073.4|1072.4|1073.7|1072.7|1073.8|1072.8|1073.4|1072.4|58
1651720800000|2022-05-05 03:20:00|1074.3|1073.3|1073.8|1072.8|1074.3|1073.3|1073.8|1072.8|8
1651721100000|2022-05-05 03:25:00|1074.1|1073.1|1075.1|1074.1|1075.1|1074.1|1074.1|1073.1|25
1651721400000|2022-05-05 03:30:00|1074.7|1073.7|1073.9|1072.9|1074.7|1073.7|1073.8|1072.8|9
1651721700000|2022-05-05 03:35:00|1073.8|1072.8|1074.1|1073.1|1074.1|1073.1|1073.8|1072.8|6
1651722000000|2022-05-05 03:40:00|1074.2|1073.2|1074.1|1073.1|1074.5|1073.5|1074.1|1073.1|8
1651722300000|2022-05-05 03:45:00|1073.8|1072.8|1073.2|1072.2|1073.8|1072.8|1073.2|1072.2|6
1651722600000|2022-05-05 03:50:00|1072.9|1071.9|1072.6|1071.6|1072.9|1071.9|1072.5|1071.5|21
1651722900000|2022-05-05 03:55:00|1072.8|1071.8|1073.6|1072.6|1073.6|1072.6|1072.8|1071.8|59
1651723200000|2022-05-05 04:00:00|1073.4|1072.4|1073.5|1072.5|1073.5|1072.5|1073.4|1072.4|3
1651723500000|2022-05-05 04:05:00|1073.4|1072.4|1073.5|1072.5|1073.6|1072.6|1073.3|1072.3|8
1651723800000|2022-05-05 04:10:00|1073.3|1072.3|1073|1072|1073.3|1072.3|1072.9|1071.9|11
1651724100000|2022-05-05 04:15:00|1073.1|1072.1|1073|1072|1073.1|1072.1|1073|1072|4
1651724400000|2022-05-05 04:20:00|1073.2|1072.2|1073|1072|1073.2|1072.2|1073|1072|6
1651724700000|2022-05-05 04:25:00|1073.2|1072.2|1073|1072|1073.2|1072.2|1073|1072|7
1651725000000|2022-05-05 04:30:00|1073.1|1072.1|1073.8|1072.8|1073.8|1072.8|1073.1|1072.1|18
1651725300000|2022-05-05 04:35:00|1073.9|1072.9|1074.4|1073.4|1074.5|1073.5|1073.9|1072.9|41
1651725600000|2022-05-05 04:40:00|1074.3|1073.3|1074.1|1073.1|1074.3|1073.3|1073.8|1072.8|19
1651725900000|2022-05-05 04:45:00|1074.3|1073.3|1074.3|1073.3|1074.4|1073.4|1074.2|1073.2|14
1651726200000|2022-05-05 04:50:00|1074.4|1073.4|1074.1|1073.1|1074.4|1073.4|1073.9|1072.9|25
1651726500000|2022-05-05 04:55:00|1074.2|1073.2|1074.3|1073.3|1074.3|1073.3|1074|1073|13
1651726800000|2022-05-05 05:00:00|1074.4|1073.4|1073.9|1072.9|1074.9|1073.9|1073.8|1072.8|42
1651727100000|2022-05-05 05:05:00|1073.3|1072.3|1071.9|1070.9|1073.3|1072.3|1071.9|1070.9|59
1651727400000|2022-05-05 05:10:00|1072|1071|1073.5|1072.5|1073.5|1072.5|1071.9|1070.9|18
1651727700000|2022-05-05 05:15:00|1073.7|1072.7|1073.8|1072.8|1074|1073|1073.6|1072.6|12
1651728000000|2022-05-05 05:20:00|1073.3|1072.3|1074|1073|1074.5|1073.5|1073.3|1072.3|10
1651728300000|2022-05-05 05:25:00|1073.6|1072.6|1074|1073|1074.1|1073.1|1073.4|1072.4|10
1651728600000|2022-05-05 05:30:00|1073.5|1072.5|1073.4|1072.4|1073.6|1072.6|1073.3|1072.3|12
1651728900000|2022-05-05 05:35:00|1073.6|1072.6|1073.6|1072.6|1074.1|1073.1|1073.5|1072.5|6
1651729200000|2022-05-05 05:40:00|1073.8|1072.8|1073.6|1072.6|1074.2|1073.2|1073.6|1072.6|4
1651729500000|2022-05-05 05:45:00|1073.2|1072.2|1072.2|1071.2|1073.2|1072.2|1071.8|1070.8|52
1651729800000|2022-05-05 05:50:00|1072.3|1071.3|1073|1072|1073|1072|1072|1071|9
1651730100000|2022-05-05 05:55:00|1072.5|1071.5|1072.7|1071.7|1072.9|1071.9|1072.5|1071.5|13
1651730400000|2022-05-05 06:00:00|1072.1|1071.1|1071.6|1070.6|1072.1|1071.1|1071.5|1070.5|24
1651730700000|2022-05-05 06:05:00|1071.8|1070.8|1071.8|1070.8|1072.2|1071.2|1071.3|1070.3|22
1651731000000|2022-05-05 06:10:00|1071.6|1070.6|1072.2|1071.2|1072.5|1071.5|1071.6|1070.6|19
1651731300000|2022-05-05 06:15:00|1071.8|1070.8|1072.6|1071.6|1072.8|1071.8|1071.6|1070.6|43
1651731600000|2022-05-05 06:20:00|1072.5|1071.5|1071.8|1070.8|1072.5|1071.5|1071.8|1070.8|53
1651731900000|2022-05-05 06:25:00|1072|1071|1070.1|1069.1|1072|1071|1070|1069|69
1651732200000|2022-05-05 06:30:00|1070.3|1069.3|1069.4|1068.4|1070.3|1069.3|1069.4|1068.4|94
1651732500000|2022-05-05 06:35:00|1069.5|1068.5|1069.6|1068.6|1070.4|1069.4|1069.5|1068.5|60
1651732800000|2022-05-05 06:40:00|1069.7|1068.7|1070.1|1069.1|1070.5|1069.5|1069.6|1068.6|56
1651733100000|2022-05-05 06:45:00|1070.2|1069.2|1070.5|1069.5|1070.8|1069.8|1069.9|1068.9|98
1651733400000|2022-05-05 06:50:00|1070.6|1069.6|1069.6|1068.6|1070.6|1069.6|1069.5|1068.5|54
1651733700000|2022-05-05 06:55:00|1069.7|1068.7|1068.9|1067.9|1070.3|1069.3|1068.7|1067.7|162
1651734000000|2022-05-05 07:00:00|1068.7|1067.7|1071|1070|1071|1070|1068.7|1067.7|454
1651734300000|2022-05-05 07:05:00|1070.8|1069.8|1069.7|1068.7|1071|1070|1069|1068|248
1651734600000|2022-05-05 07:10:00|1069.8|1068.8|1067.7|1066.7|1069.8|1068.8|1067.7|1066.7|199
1651734900000|2022-05-05 07:15:00|1067.5|1066.5|1066.5|1065.5|1068|1067|1066.5|1065.5|343
1651735200000|2022-05-05 07:20:00|1066.6|1065.6|1066|1065|1067|1066|1065.9|1064.9|298
1651735500000|2022-05-05 07:25:00|1065.8|1064.8|1065.4|1064.4|1066.6|1065.6|1065.4|1064.4|494
1651735800000|2022-05-05 07:30:00|1065.5|1064.5|1065.4|1064.4|1065.7|1064.7|1065.3|1064.3|254
1651736100000|2022-05-05 07:35:00|1065.5|1064.5|1063.4|1062.4|1065.8|1064.8|1063.3|1062.3|1291
1651736400000|2022-05-05 07:40:00|1063.5|1062.5|1064.5|1063.5|1064.6|1063.6|1063.4|1062.4|263
1651736700000|2022-05-05 07:45:00|1064.4|1063.4|1064.9|1063.9|1065|1064|1063.9|1062.9|194
1651737000000|2022-05-05 07:50:00|1064.7|1063.7|1064.3|1063.3|1065|1064|1064.2|1063.2|232
1651737300000|2022-05-05 07:55:00|1064.5|1063.5|1065.2|1064.2|1065.2|1064.2|1064.2|1063.2|158
1651737600000|2022-05-05 08:00:00|1065|1064|1063.5|1062.5|1065.2|1064.2|1063.3|1062.3|532
1651737900000|2022-05-05 08:05:00|1063.4|1062.4|1062.3|1061.3|1063.7|1062.7|1062.3|1061.3|460
1651738200000|2022-05-05 08:10:00|1062.4|1061.4|1062|1061|1063|1062|1061.5|1060.5|485
1651738500000|2022-05-05 08:15:00|1062.1|1061.1|1062.3|1061.3|1063.5|1062.5|1062.1|1061.1|288
1651738800000|2022-05-05 08:20:00|1062.5|1061.5|1062.6|1061.6|1063|1062|1062.3|1061.3|213
1651739100000|2022-05-05 08:25:00|1062.5|1061.5|1062.3|1061.3|1062.5|1061.5|1061.8|1060.8|147
1651739400000|2022-05-05 08:30:00|1062.2|1061.2|1060.8|1059.8|1062.3|1061.3|1060.8|1059.8|158
1651739700000|2022-05-05 08:35:00|1060.7|1059.7|1060.5|1059.5|1061.3|1060.3|1060.5|1059.5|315
1651740000000|2022-05-05 08:40:00|1060.4|1059.4|1059.4|1058.4|1060.5|1059.5|1059.1|1058.1|512
1651740300000|2022-05-05 08:45:00|1059.3|1058.3|1059.6|1058.6|1059.7|1058.7|1058.8|1057.8|949
1651740600000|2022-05-05 08:50:00|1059.5|1058.5|1059.5|1058.5|1059.8|1058.8|1059.3|1058.3|159
1651740900000|2022-05-05 08:55:00|1059.4|1058.4|1060.3|1059.3|1060.3|1059.3|1059.2|1058.2|353
1651741200000|2022-05-05 09:00:00|1060.4|1059.4|1060.6|1059.6|1060.7|1059.7|1060.2|1059.2|146
1651741500000|2022-05-05 09:05:00|1060.5|1059.5|1060.8|1059.8|1060.8|1059.8|1060.3|1059.3|76
1651741800000|2022-05-05 09:10:00|1060.7|1059.7|1060.8|1059.8|1061.3|1060.3|1060.7|1059.7|80
1651742100000|2022-05-05 09:15:00|1060.7|1059.7|1061.2|1060.2|1061.7|1060.7|1060.6|1059.6|150
1651742400000|2022-05-05 09:20:00|1061.3|1060.3|1060.6|1059.6|1061.3|1060.3|1060.4|1059.4|202
1651742700000|2022-05-05 09:25:00|1060.7|1059.7|1061|1060|1061.5|1060.5|1060.7|1059.7|291
1651743000000|2022-05-05 09:30:00|1061.1|1060.1|1060.9|1059.9|1061.6|1060.6|1060.7|1059.7|581
1651743300000|2022-05-05 09:35:00|1061|1060|1060.1|1059.1|1061.1|1060.1|1060.1|1059.1|52
1651743600000|2022-05-05 09:40:00|1060.3|1059.3|1061.5|1060.5|1061.5|1060.5|1060.2|1059.2|122
1651743900000|2022-05-05 09:45:00|1061.4|1060.4|1061|1060|1061.4|1060.4|1060.8|1059.8|91
1651744200000|2022-05-05 09:50:00|1061.1|1060.1|1061.1|1060.1|1061.5|1060.5|1061|1060|48
1651744500000|2022-05-05 09:55:00|1061.2|1060.2|1061.2|1060.2|1061.6|1060.6|1061.2|1060.2|83
1651744800000|2022-05-05 10:00:00|1061.3|1060.3|1061.9|1060.9|1062|1061|1061|1060|156
1651745100000|2022-05-05 10:05:00|1061.8|1060.8|1062.1|1061.1|1062.1|1061.1|1061.6|1060.6|117
1651745400000|2022-05-05 10:10:00|1062.2|1061.2|1063.1|1062.1|1063.1|1062.1|1062.1|1061.1|136
1651745700000|2022-05-05 10:15:00|1063|1062|1062.3|1061.3|1063.1|1062.1|1062.2|1061.2|44
1651746000000|2022-05-05 10:20:00|1062.2|1061.2|1062.4|1061.4|1062.6|1061.6|1061.9|1060.9|207
1651746300000|2022-05-05 10:25:00|1062.3|1061.3|1062.4|1061.4|1062.5|1061.5|1062.2|1061.2|20
1651746600000|2022-05-05 10:30:00|1062.5|1061.5|1061.9|1060.9|1062.5|1061.5|1061.7|1060.7|28
1651746900000|2022-05-05 10:35:00|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.6|1060.6|17
1651747200000|2022-05-05 10:40:00|1061.7|1060.7|1061.3|1060.3|1061.7|1060.7|1061.2|1060.2|45
1651747500000|2022-05-05 10:45:00|1061.4|1060.4|1061.6|1060.6|1061.6|1060.6|1061.3|1060.3|38
1651747800000|2022-05-05 10:50:00|1061.7|1060.7|1061.4|1060.4|1061.7|1060.7|1061.4|1060.4|73
1651748100000|2022-05-05 10:55:00|1061.3|1060.3|1060.9|1059.9|1061.3|1060.3|1060.7|1059.7|103
1651748400000|2022-05-05 11:00:00|1061|1060|1060.8|1059.8|1061.5|1060.5|1060.7|1059.7|130
1651748700000|2022-05-05 11:05:00|1060.9|1059.9|1061.5|1060.5|1061.7|1060.7|1060.9|1059.9|247
1651749000000|2022-05-05 11:10:00|1061.4|1060.4|1061.3|1060.3|1061.7|1060.7|1061|1060|195
1651749300000|2022-05-05 11:15:00|1061.4|1060.4|1061.3|1060.3|1061.6|1060.6|1061.2|1060.2|148
1651749600000|2022-05-05 11:20:00|1061.2|1060.2|1060.8|1059.8|1061.6|1060.6|1060.7|1059.7|161
1651749900000|2022-05-05 11:25:00|1060.7|1059.7|1059.9|1058.9|1060.9|1059.9|1059.8|1058.8|185
1651750200000|2022-05-05 11:30:00|1059.8|1058.8|1060.6|1059.6|1060.6|1059.6|1059.7|1058.7|272
1651750500000|2022-05-05 11:35:00|1060.5|1059.5|1060.8|1059.8|1061.6|1060.6|1060.5|1059.5|215
1651750800000|2022-05-05 11:40:00|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.7|1059.7|29
1651751100000|2022-05-05 11:45:00|1060.6|1059.6|1060.9|1059.9|1061.2|1060.2|1060.6|1059.6|126
1651751400000|2022-05-05 11:50:00|1060.8|1059.8|1060.6|1059.6|1061|1060|1060.6|1059.6|136
1651751700000|2022-05-05 11:55:00|1060.7|1059.7|1059.8|1058.8|1060.8|1059.8|1059.8|1058.8|152
1651752000000|2022-05-05 12:00:00|1059.9|1058.9|1060.9|1059.9|1060.9|1059.9|1059.7|1058.7|245
1651752300000|2022-05-05 12:05:00|1060.8|1059.8|1061.4|1060.4|1061.6|1060.6|1060.7|1059.7|200
1651752600000|2022-05-05 12:10:00|1061.5|1060.5|1061.7|1060.7|1061.7|1060.7|1061.3|1060.3|148
1651752900000|2022-05-05 12:15:00|1061.5|1060.5|1061.3|1060.3|1061.5|1060.5|1060.9|1059.9|94
1651753200000|2022-05-05 12:20:00|1061.4|1060.4|1060|1059|1061.7|1060.7|1060|1059|186
1651753500000|2022-05-05 12:25:00|1060.1|1059.1|1060.9|1059.9|1060.9|1059.9|1059.9|1058.9|123
1651753800000|2022-05-05 12:30:00|1061|1060|1060.6|1059.6|1061.6|1060.6|1060.4|1059.4|244
1651754100000|2022-05-05 12:35:00|1060.7|1059.7|1060.7|1059.7|1061|1060|1060.5|1059.5|137
1651754400000|2022-05-05 12:40:00|1060.6|1059.6|1060.3|1059.3|1060.7|1059.7|1060.2|1059.2|97
1651754700000|2022-05-05 12:45:00|1060.2|1059.2|1060.3|1059.3|1060.6|1059.6|1060.1|1059.1|106
1651755000000|2022-05-05 12:50:00|1060.4|1059.4|1059.4|1058.4|1060.4|1059.4|1058.9|1057.9|233
1651755300000|2022-05-05 12:55:00|1059.3|1058.3|1059.2|1058.2|1059.6|1058.6|1059.1|1058.1|229
1651755600000|2022-05-05 13:00:00|1059.1|1058.1|1057.5|1056.5|1059.1|1058.1|1057.3|1056.3|580
1651755900000|2022-05-05 13:05:00|1057.4|1056.4|1057.9|1056.9|1058.1|1057.1|1057.4|1056.4|224
1651756200000|2022-05-05 13:10:00|1057.8|1056.8|1057.3|1056.3|1057.8|1056.8|1056.7|1055.7|268
1651756500000|2022-05-05 13:15:00|1057.4|1056.4|1056.6|1055.6|1057.7|1056.7|1056.3|1055.3|236
1651756800000|2022-05-05 13:20:00|1056.5|1055.5|1057|1056|1057.2|1056.2|1056.4|1055.4|244
1651757100000|2022-05-05 13:25:00|1057.1|1056.1|1055.9|1054.9|1057.2|1056.2|1055.6|1054.6|458
1651757400000|2022-05-05 13:30:00|1055.6|1055.1|1055.1|1054.6|1057.2|1056.7|1053.8|1053.3|4274
1651757700000|2022-05-05 13:35:00|1055.2|1054.7|1053.4|1052.9|1055.6|1055.1|1052.7|1052.2|2691
1651758000000|2022-05-05 13:40:00|1053.5|1053|1051.8|1051.3|1054|1053.5|1051.7|1051.2|3102
1651758300000|2022-05-05 13:45:00|1051.9|1051.4|1049.3|1048.8|1052.1|1051.6|1049.2|1048.7|2095
1651758600000|2022-05-05 13:50:00|1049.4|1048.9|1048.6|1048.1|1050.3|1049.8|1048.5|1048|2824
1651758900000|2022-05-05 13:55:00|1048.5|1048|1048.5|1048|1049.3|1048.8|1047.2|1046.7|2436
1651759200000|2022-05-05 14:00:00|1048.6|1048.1|1045.3|1044.8|1048.6|1048.1|1045.3|1044.8|2559
1651759500000|2022-05-05 14:05:00|1045.2|1044.7|1044.3|1043.8|1045.3|1044.8|1043.5|1043|3625
1651759800000|2022-05-05 14:10:00|1044.4|1043.9|1045.3|1044.8|1045.3|1044.8|1042.8|1042.3|2904
1651760100000|2022-05-05 14:15:00|1045.2|1044.7|1043.6|1043.1|1045.4|1044.9|1042.9|1042.4|2236
1651760400000|2022-05-05 14:20:00|1043.5|1043|1041.6|1041.1|1043.6|1043.1|1041.4|1040.9|2335
1651760700000|2022-05-05 14:25:00|1041.7|1041.2|1041.4|1040.9|1042.2|1041.7|1040.8|1040.3|1330
1651761000000|2022-05-05 14:30:00|1041.3|1040.8|1041.1|1040.6|1041.8|1041.3|1040.7|1040.2|1656
1651761300000|2022-05-05 14:35:00|1041|1040.5|1040|1039.5|1041.6|1041.1|1039.9|1039.4|2013
1651761600000|2022-05-05 14:40:00|1039.9|1039.4|1040.8|1040.3|1040.9|1040.4|1039.1|1038.6|1262
1651761900000|2022-05-05 14:45:00|1040.6|1040.1|1038.3|1037.8|1041.3|1040.8|1038.1|1037.6|2027
1651762200000|2022-05-05 14:50:00|1038.4|1037.9|1038.2|1037.7|1039.2|1038.7|1037.3|1036.8|1937
1651762500000|2022-05-05 14:55:00|1038.3|1037.8|1040.1|1039.6|1040.1|1039.6|1038.2|1037.7|1726
1651762800000|2022-05-05 15:00:00|1039.9|1039.4|1036.8|1036.3|1039.9|1039.4|1036.4|1035.9|2467
1651763100000|2022-05-05 15:05:00|1036.9|1036.4|1034.4|1033.9|1037.3|1036.8|1033.6|1033.1|2449
1651763400000|2022-05-05 15:10:00|1034.3|1033.8|1034.7|1034.2|1035|1034.5|1033.6|1033.1|1850
1651763700000|2022-05-05 15:15:00|1034.6|1034.1|1034.1|1033.6|1035.5|1035|1033.3|1032.8|2037
1651764000000|2022-05-05 15:20:00|1034|1033.5|1032.5|1032|1034|1033.5|1032.5|1032|1663
1651764300000|2022-05-05 15:25:00|1032.6|1032.1|1034.1|1033.6|1034.1|1033.6|1032.3|1031.8|696
1651764600000|2022-05-05 15:30:00|1034|1033.5|1034.5|1034|1035.6|1035.1|1033.1|1032.6|1335
1651764900000|2022-05-05 15:35:00|1034.6|1034.1|1035.4|1034.9|1036.5|1036|1034.3|1033.8|978
1651765200000|2022-05-05 15:40:00|1035.5|1035|1035.1|1034.6|1036|1035.5|1035|1034.5|1184
1651765500000|2022-05-05 15:45:00|1035|1034.5|1034.2|1033.7|1035.1|1034.6|1033.3|1032.8|1101
1651765800000|2022-05-05 15:50:00|1034.3|1033.8|1030.3|1029.8|1034.3|1033.8|1030.1|1029.6|1337
1651766100000|2022-05-05 15:55:00|1030.4|1029.9|1030.5|1030|1031.3|1030.8|1030.1|1029.6|754
1651766400000|2022-05-05 16:00:00|1030.4|1029.9|1030.1|1029.6|1030.4|1029.9|1028.4|1027.9|1263
1651766700000|2022-05-05 16:05:00|1030|1029.5|1031.2|1030.7|1031.5|1031|1030|1029.5|1271
1651767000000|2022-05-05 16:10:00|1031.1|1030.6|1031.4|1030.9|1032.5|1032|1030.3|1029.8|1067
1651767300000|2022-05-05 16:15:00|1031.5|1031|1032.5|1032|1032.5|1032|1030.6|1030.1|592
1651767600000|2022-05-05 16:20:00|1032.6|1032.1|1031.4|1030.9|1033.1|1032.6|1030.8|1030.3|1177
1651767900000|2022-05-05 16:25:00|1031.3|1030.8|1032.8|1032.3|1033.8|1033.3|1031.3|1030.8|1188
1651768200000|2022-05-05 16:30:00|1032.6|1032.1|1032.8|1032.3|1034.2|1033.7|1032.4|1031.9|784
1651768500000|2022-05-05 16:35:00|1032.7|1032.2|1032|1031.5|1032.7|1032.2|1031.2|1030.7|902
1651768800000|2022-05-05 16:40:00|1031.9|1031.4|1031.9|1031.4|1032.4|1031.9|1031.1|1030.6|635
1651769100000|2022-05-05 16:45:00|1032|1031.5|1031.4|1030.9|1032.5|1032|1030.7|1030.2|403
1651769400000|2022-05-05 16:50:00|1031.5|1031|1033.7|1033.2|1034|1033.5|1031.4|1030.9|723
1651769700000|2022-05-05 16:55:00|1033.8|1033.3|1034.6|1034.1|1034.8|1034.3|1033.4|1032.9|501
1651770000000|2022-05-05 17:00:00|1034.7|1034.2|1036.7|1036.2|1037.4|1036.9|1034.7|1034.2|709
1651770300000|2022-05-05 17:05:00|1036.9|1036.4|1037.2|1036.7|1038.1|1037.6|1036.6|1036.1|586
1651770600000|2022-05-05 17:10:00|1037.3|1036.8|1034.7|1034.2|1037.3|1036.8|1034.6|1034.1|1254
1651770900000|2022-05-05 17:15:00|1034.8|1034.3|1035.5|1035|1035.9|1035.4|1034.1|1033.6|687
1651771200000|2022-05-05 17:20:00|1035.4|1034.9|1035.8|1035.3|1036.1|1035.6|1034.7|1034.2|369
1651771500000|2022-05-05 17:25:00|1035.7|1035.2|1035.6|1035.1|1036|1035.5|1034.9|1034.4|408
1651771800000|2022-05-05 17:30:00|1035.5|1035|1034.9|1034.4|1035.5|1035|1034.2|1033.7|516
1651772100000|2022-05-05 17:35:00|1035.2|1034.7|1035.6|1035.1|1037.7|1037.2|1035.1|1034.6|625
1651772400000|2022-05-05 17:40:00|1035.7|1035.2|1035.9|1035.4|1037.2|1036.7|1035.1|1034.6|287
1651772700000|2022-05-05 17:45:00|1036.1|1035.6|1034.7|1034.2|1036.8|1036.3|1034.7|1034.2|332
1651773000000|2022-05-05 17:50:00|1034.6|1034.1|1033.8|1033.3|1034.6|1034.1|1033.1|1032.6|486
1651773300000|2022-05-05 17:55:00|1033.9|1033.4|1034|1033.5|1034.1|1033.6|1032.9|1032.4|316
1651773600000|2022-05-05 18:00:00|1033.9|1033.4|1033.5|1033|1034.4|1033.9|1033.1|1032.6|341
1651773900000|2022-05-05 18:05:00|1033.7|1033.2|1034.7|1034.2|1035.1|1034.6|1033.3|1032.8|723
1651774200000|2022-05-05 18:10:00|1034.9|1034.4|1034.7|1034.2|1035.2|1034.7|1033.8|1033.3|610
1651774500000|2022-05-05 18:15:00|1034.6|1034.1|1037|1036.5|1037.4|1036.9|1034.6|1034.1|539
1651774800000|2022-05-05 18:20:00|1037.5|1037|1034.2|1033.7|1037.6|1037.1|1034|1033.5|657
1651775100000|2022-05-05 18:25:00|1034.1|1033.6|1033.5|1033|1035|1034.5|1033.1|1032.6|1297
1651775400000|2022-05-05 18:30:00|1033.6|1033.1|1033.3|1032.8|1034.1|1033.6|1032.8|1032.3|599
1651775700000|2022-05-05 18:35:00|1033.2|1032.7|1034.1|1033.6|1034.2|1033.7|1033|1032.5|600
1651776000000|2022-05-05 18:40:00|1034|1033.5|1034.4|1033.9|1034.6|1034.1|1033.5|1033|701
1651776300000|2022-05-05 18:45:00|1034.5|1034|1035.3|1034.8|1035.9|1035.4|1034.4|1033.9|777
1651776600000|2022-05-05 18:50:00|1035.4|1034.9|1035.4|1034.9|1037.3|1036.8|1035.2|1034.7|683
1651776900000|2022-05-05 18:55:00|1035.3|1034.8|1034.8|1034.3|1035.3|1034.8|1034.3|1033.8|608
1651777200000|2022-05-05 19:00:00|1034.9|1034.4|1033.7|1033.2|1035.2|1034.7|1033.4|1032.9|770
1651777500000|2022-05-05 19:05:00|1033.8|1033.3|1033.5|1033|1034.4|1033.9|1032.7|1032.2|1156
1651777800000|2022-05-05 19:10:00|1033.4|1032.9|1032.5|1032|1034.2|1033.7|1032.5|1032|1736
1651778100000|2022-05-05 19:15:00|1032.6|1032.1|1033.7|1033.2|1033.7|1033.2|1032.5|1032|1099
1651778400000|2022-05-05 19:20:00|1033.6|1033.1|1033.5|1033|1033.7|1033.2|1032.5|1032|794
1651778700000|2022-05-05 19:25:00|1033.4|1032.9|1033|1032.5|1034.8|1034.3|1032.7|1032.2|1841
1651779000000|2022-05-05 19:30:00|1032.9|1032.4|1034|1033.5|1034.3|1033.8|1032.2|1031.7|1942
1651779300000|2022-05-05 19:35:00|1034.2|1033.7|1035.4|1034.9|1036.1|1035.6|1034|1033.5|1272
1651779600000|2022-05-05 19:40:00|1035.5|1035|1035.9|1035.4|1036.4|1035.9|1035.2|1034.7|966
1651779900000|2022-05-05 19:45:00|1036|1035.5|1033.8|1033.3|1036.5|1036|1033.7|1033.2|1769
1651780200000|2022-05-05 19:50:00|1034.4|1033.9|1036.2|1035.7|1038.4|1037.9|1034.4|1033.9|3070
1651780500000|2022-05-05 19:55:00|1036.6|1036.1|1038.2|1037.7|1038.7|1038.2|1036.5|1036|8297
1651780800000|2022-05-05 20:00:00|1038.5|1037.5|1038.8|1037.8|1038.9|1037.9|1038|1037|1163
1651781100000|2022-05-05 20:05:00|1038.9|1037.9|1039.2|1038.2|1039.3|1038.3|1038.4|1037.4|146
1651781400000|2022-05-05 20:10:00|1039.3|1038.3|1040|1039|1040|1039|1039.2|1038.2|163
1651781700000|2022-05-05 20:15:00|1039.9|1038.9|1038.8|1037.8|1040.1|1039.1|1038.8|1037.8|103
1651782000000|2022-05-05 20:20:00|1038.7|1037.7|1038.5|1037.5|1039.1|1038.1|1038.4|1037.4|184
1651782300000|2022-05-05 20:25:00|1038.2|1037.2|1038.3|1037.3|1038.5|1037.5|1038.2|1037.2|63
1651782600000|2022-05-05 20:30:00|1038.7|1037.7|1039.7|1038.7|1039.8|1038.8|1038.7|1037.7|51
1651782900000|2022-05-05 20:35:00|1039.8|1038.8|1039.9|1038.9|1040|1039|1039.8|1038.8|22
1651783200000|2022-05-05 20:40:00|1040.1|1039.1|1040.3|1039.3|1040.3|1039.3|1040.1|1039.1|14
1651783500000|2022-05-05 20:45:00|1040.2|1039.2|1040.7|1039.7|1040.8|1039.8|1040|1039|91
1651783800000|2022-05-05 20:50:00|1040.5|1039.5|1040.7|1039.7|1040.8|1039.8|1039.9|1038.9|41
1651784100000|2022-05-05 20:55:00|1040.6|1039.6|1040.1|1039.1|1040.6|1039.6|1039.6|1038.6|20
1651788000000|2022-05-05 22:00:00|1040.6|1038.6|1039.4|1037.4|1040.6|1038.6|1039.3|1037.3|0
1651788300000|2022-05-05 22:05:00|1039.3|1037.3|1039.4|1037.4|1039.7|1037.7|1039.2|1037.2|0
1651788600000|2022-05-05 22:10:00|1039.5|1037.5|1040.1|1038.1|1040.1|1038.1|1039.5|1037.5|0
1651788900000|2022-05-05 22:15:00|1040|1038|1038.4|1036.4|1040|1038|1038.4|1036.4|0
1651789200000|2022-05-05 22:20:00|1038.5|1036.5|1038.2|1036.2|1038.9|1036.9|1037.9|1035.9|0
1651789500000|2022-05-05 22:25:00|1038.1|1036.1|1038.3|1036.3|1038.6|1036.6|1037.9|1035.9|0
1651789800000|2022-05-05 22:30:00|1038.4|1036.4|1039.5|1037.5|1039.8|1037.8|1038.4|1036.4|0
1651790100000|2022-05-05 22:35:00|1039.6|1037.6|1039.7|1037.7|1040|1038|1039.5|1037.5|0
1651790400000|2022-05-05 22:40:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.6|1037.6|0
1651790700000|2022-05-05 22:45:00|1040|1038|1039.9|1037.9|1040.3|1038.3|1039.8|1037.8|0
1651791000000|2022-05-05 22:50:00|1039.8|1037.8|1039|1037|1039.8|1037.8|1038.9|1036.9|0
1651791300000|2022-05-05 22:55:00|1039.1|1037.1|1039.7|1037.7|1039.9|1037.9|1039.1|1037.1|0
1651791600000|2022-05-05 23:00:00|1039.6|1037.6|1039.8|1037.8|1039.8|1037.8|1039.2|1037.2|0
1651791900000|2022-05-05 23:05:00|1039.7|1037.7|1039.7|1037.7|1039.9|1037.9|1039.6|1037.6|0
1651792200000|2022-05-05 23:10:00|1039.8|1037.8|1039.4|1037.4|1039.9|1037.9|1039.2|1037.2|0
1651792500000|2022-05-05 23:15:00|1039.5|1037.5|1039|1037|1039.6|1037.6|1039|1037|0
1651792800000|2022-05-05 23:20:00|1039.1|1037.1|1039.2|1037.2|1039.4|1037.4|1038.9|1036.9|0
1651793100000|2022-05-05 23:25:00|1039.1|1037.1|1039.7|1037.7|1039.7|1037.7|1039|1037|0
1651793400000|2022-05-05 23:30:00|1039.8|1037.8|1040.4|1038.4|1040.4|1038.4|1039.7|1037.7|0
1651793700000|2022-05-05 23:35:00|1040.3|1038.3|1040.2|1038.2|1040.3|1038.3|1039.9|1037.9|0
1651794000000|2022-05-05 23:40:00|1040.1|1038.1|1040.1|1038.1|1040.4|1038.4|1040|1038|0
1651794300000|2022-05-05 23:45:00|1040.2|1038.2|1039.7|1037.7|1040.2|1038.2|1039.4|1037.4|0
1651794600000|2022-05-05 23:50:00|1039.8|1037.8|1040.4|1038.4|1040.4|1038.4|1039.7|1037.7|0
1651794900000|2022-05-05 23:55:00|1040.3|1038.3|1040.5|1038.5|1040.7|1038.7|1040.2|1038.2|0
1651795200000|2022-05-06 00:00:00|1041.1|1040.1|1037.6|1036.6|1041.1|1040.1|1037.1|1036.1|31
1651795500000|2022-05-06 00:05:00|1037.4|1036.4|1035.8|1034.8|1037.4|1036.4|1035.1|1034.1|194
1651795800000|2022-05-06 00:10:00|1035.5|1034.5|1034.4|1033.4|1035.6|1034.6|1034.4|1033.4|58
1651796100000|2022-05-06 00:15:00|1034.2|1033.2|1036.2|1035.2|1036.2|1035.2|1034.2|1033.2|16
1651796400000|2022-05-06 00:20:00|1036.3|1035.3|1037|1036|1037.5|1036.5|1036.2|1035.2|72
1651796700000|2022-05-06 00:25:00|1036.9|1035.9|1037|1036|1037.3|1036.3|1036.7|1035.7|43
1651797000000|2022-05-06 00:30:00|1036.8|1035.8|1036.1|1035.1|1036.8|1035.8|1036|1035|22
1651797300000|2022-05-06 00:35:00|1036.6|1035.6|1035.9|1034.9|1036.7|1035.7|1035.9|1034.9|19
1651797600000|2022-05-06 00:40:00|1036|1035|1036.4|1035.4|1036.6|1035.6|1036|1035|11
1651797900000|2022-05-06 00:45:00|1036.1|1035.1|1036.1|1035.1|1036.6|1035.6|1035.8|1034.8|23
1651798200000|2022-05-06 00:50:00|1036|1035|1036.1|1035.1|1036.5|1035.5|1035.8|1034.8|10
1651798500000|2022-05-06 00:55:00|1035.8|1034.8|1035.2|1034.2|1035.8|1034.8|1035.1|1034.1|19
1651798800000|2022-05-06 01:00:00|1035.3|1034.3|1035.4|1034.4|1035.9|1034.9|1035.3|1034.3|29
1651799100000|2022-05-06 01:05:00|1035.2|1034.2|1035.6|1034.6|1036|1035|1035.2|1034.2|16
1651799400000|2022-05-06 01:10:00|1035.5|1034.5|1034.5|1033.5|1035.5|1034.5|1034.4|1033.4|16
1651799700000|2022-05-06 01:15:00|1034.4|1033.4|1035|1034|1035.2|1034.2|1033.3|1032.3|72
1651800000000|2022-05-06 01:20:00|1034.9|1033.9|1033.5|1032.5|1034.9|1033.9|1033.3|1032.3|36
1651800300000|2022-05-06 01:25:00|1033.9|1032.9|1034.8|1033.8|1034.9|1033.9|1033.9|1032.9|27
1651800600000|2022-05-06 01:30:00|1035|1034|1032.4|1031.4|1035|1034|1032|1031|110
1651800900000|2022-05-06 01:35:00|1032.3|1031.3|1032.1|1031.1|1034|1033|1032.1|1031.1|15
1651801200000|2022-05-06 01:40:00|1032.7|1031.7|1032.1|1031.1|1033.8|1032.8|1031.7|1030.7|15
1651801500000|2022-05-06 01:45:00|1031.7|1030.7|1031.6|1030.6|1032.4|1031.4|1031.1|1030.1|35
1651801800000|2022-05-06 01:50:00|1031.3|1030.3|1032.4|1031.4|1032.4|1031.4|1030.9|1029.9|17
1651802100000|2022-05-06 01:55:00|1032.5|1031.5|1032.8|1031.8|1033.2|1032.2|1032.3|1031.3|35
1651802400000|2022-05-06 02:00:00|1033.7|1032.7|1032.8|1031.8|1034|1033|1032.4|1031.4|32
1651802700000|2022-05-06 02:05:00|1033.2|1032.2|1032.1|1031.1|1033.2|1032.2|1032.1|1031.1|13
1651803000000|2022-05-06 02:10:00|1031.9|1030.9|1030.7|1029.7|1031.9|1030.9|1030.6|1029.6|79
1651803300000|2022-05-06 02:15:00|1031|1030|1032.1|1031.1|1032.1|1031.1|1030.9|1029.9|27
1651803600000|2022-05-06 02:20:00|1031.6|1030.6|1031.8|1030.8|1032|1031|1031.2|1030.2|13
1651803900000|2022-05-06 02:25:00|1031.6|1030.6|1033|1032|1033|1032|1031.2|1030.2|17
1651804200000|2022-05-06 02:30:00|1032.9|1031.9|1033.4|1032.4|1034.3|1033.3|1032.9|1031.9|31
1651804500000|2022-05-06 02:35:00|1033.6|1032.6|1032|1031|1033.6|1032.6|1032|1031|16
1651804800000|2022-05-06 02:40:00|1031.8|1030.8|1031|1030|1031.8|1030.8|1030.9|1029.9|65
1651805100000|2022-05-06 02:45:00|1030.6|1029.6|1029.7|1028.7|1030.6|1029.6|1029.3|1028.3|106
1651805400000|2022-05-06 02:50:00|1030|1029|1031.5|1030.5|1031.5|1030.5|1030|1029|22
1651805700000|2022-05-06 02:55:00|1031.6|1030.6|1031.1|1030.1|1031.9|1030.9|1031.1|1030.1|14
1651806000000|2022-05-06 03:00:00|1031.4|1030.4|1030.7|1029.7|1031.9|1030.9|1030.5|1029.5|30
1651806300000|2022-05-06 03:05:00|1031.4|1030.4|1030.4|1029.4|1031.4|1030.4|1030.3|1029.3|28
1651806600000|2022-05-06 03:10:00|1031|1030|1030.1|1029.1|1031|1030|1030.1|1029.1|7
1651806900000|2022-05-06 03:15:00|1029.7|1028.7|1028.5|1027.5|1029.7|1028.7|1028.5|1027.5|39
1651807200000|2022-05-06 03:20:00|1028.7|1027.7|1028.2|1027.2|1028.9|1027.9|1028.1|1027.1|37
1651807500000|2022-05-06 03:25:00|1028.5|1027.5|1027.9|1026.9|1028.5|1027.5|1027.7|1026.7|91
1651807800000|2022-05-06 03:30:00|1028.1|1027.1|1029.7|1028.7|1029.7|1028.7|1027.8|1026.8|426
1651808100000|2022-05-06 03:35:00|1029.8|1028.8|1030.3|1029.3|1030.7|1029.7|1029.4|1028.4|49
1651808400000|2022-05-06 03:40:00|1030.2|1029.2|1030.4|1029.4|1030.4|1029.4|1029.8|1028.8|49
1651808700000|2022-05-06 03:45:00|1030.9|1029.9|1030.1|1029.1|1031.4|1030.4|1029.8|1028.8|27
1651809000000|2022-05-06 03:50:00|1030.2|1029.2|1031.1|1030.1|1031.1|1030.1|1030.1|1029.1|13
1651809300000|2022-05-06 03:55:00|1030.6|1029.6|1031.3|1030.3|1031.3|1030.3|1030.6|1029.6|10
1651809600000|2022-05-06 04:00:00|1032|1031|1031.7|1030.7|1032|1031|1031.6|1030.6|11
1651809900000|2022-05-06 04:05:00|1032.2|1031.2|1031.9|1030.9|1032.6|1031.6|1031.8|1030.8|25
1651810200000|2022-05-06 04:10:00|1031.8|1030.8|1031.7|1030.7|1031.8|1030.8|1031.6|1030.6|6
1651810500000|2022-05-06 04:15:00|1031.9|1030.9|1031.3|1030.3|1031.9|1030.9|1031.3|1030.3|9
1651810800000|2022-05-06 04:20:00|1031.2|1030.2|1031.3|1030.3|1031.4|1030.4|1030.6|1029.6|8
1651811100000|2022-05-06 04:25:00|1031.4|1030.4|1030.8|1029.8|1031.4|1030.4|1030.8|1029.8|6
1651811400000|2022-05-06 04:30:00|1030.7|1029.7|1031.1|1030.1|1031.2|1030.2|1030.6|1029.6|19
1651811700000|2022-05-06 04:35:00|1030.9|1029.9|1030.8|1029.8|1031.3|1030.3|1030.8|1029.8|16
1651812000000|2022-05-06 04:40:00|1031.2|1030.2|1030.8|1029.8|1031.2|1030.2|1030.8|1029.8|7
1651812300000|2022-05-06 04:45:00|1030.6|1029.6|1030.2|1029.2|1030.6|1029.6|1030.2|1029.2|8
1651812600000|2022-05-06 04:50:00|1030|1029|1030.5|1029.5|1030.5|1029.5|1030|1029|5
1651812900000|2022-05-06 04:55:00|1030.6|1029.6|1031.2|1030.2|1031.3|1030.3|1030.6|1029.6|22
1651813200000|2022-05-06 05:00:00|1030.8|1029.8|1030.1|1029.1|1031.2|1030.2|1028.6|1027.6|47
1651813500000|2022-05-06 05:05:00|1030.9|1029.9|1031.1|1030.1|1031.6|1030.6|1030.4|1029.4|10
1651813800000|2022-05-06 05:10:00|1031.3|1030.3|1030.8|1029.8|1031.3|1030.3|1030.5|1029.5|35
1651814100000|2022-05-06 05:15:00|1030.5|1029.5|1031.4|1030.4|1031.4|1030.4|1030.4|1029.4|13
1651814400000|2022-05-06 05:20:00|1031.9|1030.9|1031.1|1030.1|1032|1031|1031.1|1030.1|12
1651814700000|2022-05-06 05:25:00|1031.4|1030.4|1031.9|1030.9|1031.9|1030.9|1030.3|1029.3|69
1651815000000|2022-05-06 05:30:00|1031.6|1030.6|1031|1030|1031.6|1030.6|1030.8|1029.8|28
1651815300000|2022-05-06 05:35:00|1030.5|1029.5|1031.4|1030.4|1031.4|1030.4|1029.8|1028.8|16
1651815600000|2022-05-06 05:40:00|1032.2|1031.2|1031.1|1030.1|1032.2|1031.2|1031.1|1030.1|21
1651815900000|2022-05-06 05:45:00|1030.8|1029.8|1029.8|1028.8|1031.1|1030.1|1029.8|1028.8|51
1651816200000|2022-05-06 05:50:00|1030|1029|1030.1|1029.1|1030.5|1029.5|1029.8|1028.8|66
1651816500000|2022-05-06 05:55:00|1030.2|1029.2|1029.5|1028.5|1030.2|1029.2|1029.3|1028.3|56
1651816800000|2022-05-06 06:00:00|1029.6|1028.6|1030.6|1029.6|1030.6|1029.6|1028.9|1027.9|149
1651817100000|2022-05-06 06:05:00|1030.5|1029.5|1031.3|1030.3|1031.5|1030.5|1030.5|1029.5|60
1651817400000|2022-05-06 06:10:00|1031.4|1030.4|1031.8|1030.8|1032.1|1031.1|1031.3|1030.3|81
1651817700000|2022-05-06 06:15:00|1031.9|1030.9|1030.8|1029.8|1032.1|1031.1|1030.4|1029.4|112
1651818000000|2022-05-06 06:20:00|1030.9|1029.9|1030.5|1029.5|1031.3|1030.3|1030.5|1029.5|57
1651818300000|2022-05-06 06:25:00|1030.6|1029.6|1029.2|1028.2|1030.6|1029.6|1029.2|1028.2|86
1651818600000|2022-05-06 06:30:00|1029.1|1028.1|1030.7|1029.7|1031|1030|1029.1|1028.1|74
1651818900000|2022-05-06 06:35:00|1030.9|1029.9|1031.3|1030.3|1032|1031|1030.4|1029.4|231
1651819200000|2022-05-06 06:40:00|1031.4|1030.4|1031.1|1030.1|1031.4|1030.4|1030.4|1029.4|48
1651819500000|2022-05-06 06:45:00|1031.2|1030.2|1029.8|1028.8|1031.3|1030.3|1029.8|1028.8|66
1651819800000|2022-05-06 06:50:00|1029.7|1028.7|1028.7|1027.7|1029.9|1028.9|1028.7|1027.7|158
1651820100000|2022-05-06 06:55:00|1028.8|1027.8|1026.9|1025.9|1029.1|1028.1|1026.8|1025.8|249
1651820400000|2022-05-06 07:00:00|1027.1|1026.1|1027|1026|1027.5|1026.5|1025.7|1024.7|750
1651820700000|2022-05-06 07:05:00|1027.1|1026.1|1026.5|1025.5|1027.9|1026.9|1026.2|1025.2|484
1651821000000|2022-05-06 07:10:00|1026.4|1025.4|1027.4|1026.4|1027.4|1026.4|1025.9|1024.9|444
1651821300000|2022-05-06 07:15:00|1027.5|1026.5|1027.9|1026.9|1028|1027|1027|1026|338
1651821600000|2022-05-06 07:20:00|1028|1027|1026.5|1025.5|1028|1027|1026.1|1025.1|398
1651821900000|2022-05-06 07:25:00|1026.4|1025.4|1026.1|1025.1|1027.2|1026.2|1025.6|1024.6|346
1651822200000|2022-05-06 07:30:00|1026|1025|1024.8|1023.8|1026.3|1025.3|1024.8|1023.8|363
1651822500000|2022-05-06 07:35:00|1025|1024|1024.5|1023.5|1025.4|1024.4|1024.3|1023.3|518
1651822800000|2022-05-06 07:40:00|1024.4|1023.4|1024.8|1023.8|1025|1024|1023.5|1022.5|654
1651823100000|2022-05-06 07:45:00|1024.7|1023.7|1024.9|1023.9|1025.2|1024.2|1024.3|1023.3|225
1651823400000|2022-05-06 07:50:00|1025|1024|1026.8|1025.8|1027.5|1026.5|1024.3|1023.3|585
1651823700000|2022-05-06 07:55:00|1027.2|1026.2|1027.7|1026.7|1027.8|1026.8|1026.5|1025.5|213
1651824000000|2022-05-06 08:00:00|1027.8|1026.8|1027.5|1026.5|1027.9|1026.9|1026.1|1025.1|374
1651824300000|2022-05-06 08:05:00|1027.7|1026.7|1028.4|1027.4|1029.5|1028.5|1027.5|1026.5|763
1651824600000|2022-05-06 08:10:00|1028.3|1027.3|1026.9|1025.9|1028.4|1027.4|1026.9|1025.9|499
1651824900000|2022-05-06 08:15:00|1027|1026|1029.2|1028.2|1029.4|1028.4|1026.4|1025.4|589
1651825200000|2022-05-06 08:20:00|1029.3|1028.3|1028.5|1027.5|1029.7|1028.7|1028.2|1027.2|269
1651825500000|2022-05-06 08:25:00|1028.6|1027.6|1029|1028|1029.1|1028.1|1028.2|1027.2|194
1651825800000|2022-05-06 08:30:00|1029.1|1028.1|1031.3|1030.3|1031.8|1030.8|1029|1028|388
1651826100000|2022-05-06 08:35:00|1031.2|1030.2|1030.8|1029.8|1031.2|1030.2|1030|1029|292
1651826400000|2022-05-06 08:40:00|1030.6|1029.6|1029.5|1028.5|1030.7|1029.7|1029.4|1028.4|176
1651826700000|2022-05-06 08:45:00|1029.6|1028.6|1029.4|1028.4|1030.4|1029.4|1029.4|1028.4|124
1651827000000|2022-05-06 08:50:00|1029.6|1028.6|1027.9|1026.9|1029.6|1028.6|1027.8|1026.8|348
1651827300000|2022-05-06 08:55:00|1028|1027|1028.2|1027.2|1029.1|1028.1|1027.9|1026.9|166
1651827600000|2022-05-06 09:00:00|1028.1|1027.1|1029.2|1028.2|1029.2|1028.2|1027.8|1026.8|89
1651827900000|2022-05-06 09:05:00|1029.4|1028.4|1028.4|1027.4|1029.4|1028.4|1028|1027|192
1651828200000|2022-05-06 09:10:00|1028.5|1027.5|1028.6|1027.6|1029.3|1028.3|1028.3|1027.3|153
1651828500000|2022-05-06 09:15:00|1028.5|1027.5|1028.2|1027.2|1028.7|1027.7|1027.6|1026.6|369
1651828800000|2022-05-06 09:20:00|1028.3|1027.3|1027.9|1026.9|1029.1|1028.1|1027.5|1026.5|236
1651829100000|2022-05-06 09:25:00|1028|1027|1028.1|1027.1|1028.5|1027.5|1027.8|1026.8|206
1651829400000|2022-05-06 09:30:00|1028.2|1027.2|1029.6|1028.6|1030.3|1029.3|1028.1|1027.1|670
1651829700000|2022-05-06 09:35:00|1029.7|1028.7|1030.2|1029.2|1030.3|1029.3|1029.1|1028.1|215
1651830000000|2022-05-06 09:40:00|1030.1|1029.1|1030.1|1029.1|1030.5|1029.5|1029.8|1028.8|144
1651830300000|2022-05-06 09:45:00|1030.2|1029.2|1031|1030|1031.6|1030.6|1030.1|1029.1|525
1651830600000|2022-05-06 09:50:00|1031.1|1030.1|1031.4|1030.4|1031.5|1030.5|1030.9|1029.9|271
1651830900000|2022-05-06 09:55:00|1031.3|1030.3|1031.5|1030.5|1031.9|1030.9|1031|1030|207
1651831200000|2022-05-06 10:00:00|1031.4|1030.4|1031.1|1030.1|1031.7|1030.7|1030.7|1029.7|358
1651831500000|2022-05-06 10:05:00|1031.2|1030.2|1031.4|1030.4|1032.1|1031.1|1031.1|1030.1|458
1651831800000|2022-05-06 10:10:00|1031.3|1030.3|1030.6|1029.6|1031.8|1030.8|1030.3|1029.3|288
1651832100000|2022-05-06 10:15:00|1030.7|1029.7|1030.5|1029.5|1030.9|1029.9|1030.1|1029.1|160
1651832400000|2022-05-06 10:20:00|1030.6|1029.6|1030.8|1029.8|1031.1|1030.1|1030.2|1029.2|263
1651832700000|2022-05-06 10:25:00|1030.9|1029.9|1031.6|1030.6|1031.7|1030.7|1030.9|1029.9|167
1651833000000|2022-05-06 10:30:00|1031.7|1030.7|1031|1030|1032.5|1031.5|1031|1030|386
1651833300000|2022-05-06 10:35:00|1031.1|1030.1|1031.7|1030.7|1031.7|1030.7|1030.9|1029.9|142
1651833600000|2022-05-06 10:40:00|1031.8|1030.8|1031.2|1030.2|1031.9|1030.9|1030.9|1029.9|183
1651833900000|2022-05-06 10:45:00|1031.1|1030.1|1030.9|1029.9|1031.1|1030.1|1030.8|1029.8|151
1651834200000|2022-05-06 10:50:00|1031|1030|1030.5|1029.5|1031|1030|1029.7|1028.7|1116
1651834500000|2022-05-06 10:55:00|1030.6|1029.6|1030.5|1029.5|1030.7|1029.7|1029.9|1028.9|78
1651834800000|2022-05-06 11:00:00|1030.6|1029.6|1029.8|1028.8|1030.6|1029.6|1029.5|1028.5|153
1651835100000|2022-05-06 11:05:00|1029.7|1028.7|1029.2|1028.2|1029.9|1028.9|1029.2|1028.2|214
1651835400000|2022-05-06 11:10:00|1029.3|1028.3|1028.3|1027.3|1029.3|1028.3|1028.1|1027.1|161
1651835700000|2022-05-06 11:15:00|1028.4|1027.4|1027.9|1026.9|1028.4|1027.4|1027.8|1026.8|230
1651836000000|2022-05-06 11:20:00|1028.1|1027.1|1029.3|1028.3|1029.3|1028.3|1028.1|1027.1|402
1651836300000|2022-05-06 11:25:00|1029.2|1028.2|1028.7|1027.7|1029.2|1028.2|1028.4|1027.4|255
1651836600000|2022-05-06 11:30:00|1028.6|1027.6|1028.5|1027.5|1028.7|1027.7|1027.4|1026.4|179
1651836900000|2022-05-06 11:35:00|1028.6|1027.6|1029|1028|1029|1028|1028.1|1027.1|90
1651837200000|2022-05-06 11:40:00|1029.1|1028.1|1028.8|1027.8|1029.1|1028.1|1028.4|1027.4|317
1651837500000|2022-05-06 11:45:00|1028.9|1027.9|1028.6|1027.6|1028.9|1027.9|1028.5|1027.5|200
1651837800000|2022-05-06 11:50:00|1028.8|1027.8|1028.9|1027.9|1029|1028|1028.7|1027.7|74
1651838100000|2022-05-06 11:55:00|1029|1028|1029.1|1028.1|1029.3|1028.3|1028.7|1027.7|73
1651838400000|2022-05-06 12:00:00|1029|1028|1029.6|1028.6|1029.6|1028.6|1028.9|1027.9|154
1651838700000|2022-05-06 12:05:00|1029.5|1028.5|1030.4|1029.4|1030.5|1029.5|1029.3|1028.3|268
1651839000000|2022-05-06 12:10:00|1030.3|1029.3|1029.8|1028.8|1030.5|1029.5|1029.7|1028.7|205
1651839300000|2022-05-06 12:15:00|1029.9|1028.9|1029.9|1028.9|1030|1029|1029.6|1028.6|86
1651839600000|2022-05-06 12:20:00|1029.8|1028.8|1029.9|1028.9|1030|1029|1029.4|1028.4|157
1651839900000|2022-05-06 12:25:00|1029.8|1028.8|1030.1|1029.1|1030.6|1029.6|1029.3|1028.3|389
1651840200000|2022-05-06 12:30:00|1030|1029|1033.3|1032.3|1033.8|1032.8|1029.9|1028.9|1374
1651840500000|2022-05-06 12:35:00|1033.7|1032.7|1034.5|1033.5|1035.5|1034.5|1032.2|1031.2|725
1651840800000|2022-05-06 12:40:00|1034.4|1033.4|1031.4|1030.4|1034.8|1033.8|1031.3|1030.3|413
1651841100000|2022-05-06 12:45:00|1031.3|1030.3|1028.1|1027.1|1031.5|1030.5|1028.1|1027.1|568
1651841400000|2022-05-06 12:50:00|1028.2|1027.2|1026.6|1025.6|1028.8|1027.8|1026.3|1025.3|582
1651841700000|2022-05-06 12:55:00|1026.5|1025.5|1025.6|1024.6|1026.7|1025.7|1025.6|1024.6|864
1651842000000|2022-05-06 13:00:00|1025.7|1024.7|1025.1|1024.1|1026.8|1025.8|1025|1024|760
1651842300000|2022-05-06 13:05:00|1025.2|1024.2|1026|1025|1026.3|1025.3|1025.1|1024.1|381
1651842600000|2022-05-06 13:10:00|1026.1|1025.1|1027.3|1026.3|1027.3|1026.3|1025.4|1024.4|1052
1651842900000|2022-05-06 13:15:00|1027.2|1026.2|1027.4|1026.4|1027.5|1026.5|1026.4|1025.4|144
1651843200000|2022-05-06 13:20:00|1027.3|1026.3|1027.8|1026.8|1028.3|1027.3|1027.2|1026.2|428
1651843500000|2022-05-06 13:25:00|1027.7|1026.7|1028.3|1027.3|1029|1028|1027.2|1026.2|888
1651843800000|2022-05-06 13:30:00|1028|1027.5|1024.9|1024.4|1029.5|1029|1024.6|1024.1|6978
1651844100000|2022-05-06 13:35:00|1024.7|1024.2|1020|1019.5|1024.7|1024.2|1019.6|1019.1|3111
1651844400000|2022-05-06 13:40:00|1019.9|1019.4|1019.7|1019.2|1022.6|1022.1|1019.6|1019.1|1918
1651844700000|2022-05-06 13:45:00|1019.8|1019.3|1020.7|1020.2|1021|1020.5|1018.2|1017.7|2935
1651845000000|2022-05-06 13:50:00|1020.5|1020|1018.8|1018.3|1020.9|1020.4|1018|1017.5|2702
1651845300000|2022-05-06 13:55:00|1018.9|1018.4|1018|1017.5|1019.5|1019|1017.1|1016.6|3475
1651845600000|2022-05-06 14:00:00|1018.2|1017.7|1021.4|1020.9|1021.4|1020.9|1017.7|1017.2|3485
1651845900000|2022-05-06 14:05:00|1021.5|1021|1021.5|1021|1024.4|1023.9|1021.4|1020.9|2276
1651846200000|2022-05-06 14:10:00|1021.4|1020.9|1022.7|1022.2|1023.7|1023.2|1020.5|1020|1391
1651846500000|2022-05-06 14:15:00|1022.6|1022.1|1025.6|1025.1|1027.3|1026.8|1022.6|1022.1|2568
1651846800000|2022-05-06 14:20:00|1025.5|1025|1025.2|1024.7|1026|1025.5|1023.6|1023.1|2056
1651847100000|2022-05-06 14:25:00|1025.3|1024.8|1023.6|1023.1|1026.9|1026.4|1023.6|1023.1|1733
1651847400000|2022-05-06 14:30:00|1023.7|1023.2|1022.1|1021.6|1025|1024.5|1022.1|1021.6|2481
1651847700000|2022-05-06 14:35:00|1022.2|1021.7|1021.3|1020.8|1022.7|1022.2|1020.2|1019.7|2602
1651848000000|2022-05-06 14:40:00|1021.4|1020.9|1022.6|1022.1|1023.5|1023|1020.7|1020.2|1502
1651848300000|2022-05-06 14:45:00|1022.5|1022|1026.4|1025.9|1026.8|1026.3|1022.1|1021.6|1995
1651848600000|2022-05-06 14:50:00|1026.5|1026|1027.3|1026.8|1027.3|1026.8|1024.9|1024.4|1369
1651848900000|2022-05-06 14:55:00|1027.2|1026.7|1027.7|1027.2|1028.6|1028.1|1026.4|1025.9|2013
1651849200000|2022-05-06 15:00:00|1027.5|1027|1026.1|1025.6|1028.3|1027.8|1026|1025.5|1351
1651849500000|2022-05-06 15:05:00|1026.2|1025.7|1027|1026.5|1027.2|1026.7|1025.4|1024.9|1178
1651849800000|2022-05-06 15:10:00|1026.9|1026.4|1027.6|1027.1|1027.6|1027.1|1025.2|1024.7|1043
1651850100000|2022-05-06 15:15:00|1027.7|1027.2|1028.9|1028.4|1029.3|1028.8|1027.4|1026.9|1547
1651850400000|2022-05-06 15:20:00|1029|1028.5|1030.7|1030.2|1031|1030.5|1028.3|1027.8|1456
1651850700000|2022-05-06 15:25:00|1030.8|1030.3|1030|1029.5|1030.9|1030.4|1029.5|1029|1706
1651851000000|2022-05-06 15:30:00|1030.2|1029.7|1027.2|1026.7|1030.4|1029.9|1026.8|1026.3|1559
1651851300000|2022-05-06 15:35:00|1027.1|1026.6|1025.2|1024.7|1027.1|1026.6|1025.1|1024.6|1282
1651851600000|2022-05-06 15:40:00|1025.3|1024.8|1026|1025.5|1026.7|1026.2|1025|1024.5|1298
1651851900000|2022-05-06 15:45:00|1025.9|1025.4|1026.3|1025.8|1026.6|1026.1|1025|1024.5|801
1651852200000|2022-05-06 15:50:00|1026.2|1025.7|1025.4|1024.9|1027.9|1027.4|1025.2|1024.7|981
1651852500000|2022-05-06 15:55:00|1025.5|1025|1023.9|1023.4|1026|1025.5|1023.6|1023.1|1151
1651852800000|2022-05-06 16:00:00|1024|1023.5|1026.6|1026.1|1026.8|1026.3|1023.3|1022.8|1381
1651853100000|2022-05-06 16:05:00|1026.5|1026|1027|1026.5|1028.6|1028.1|1026.2|1025.7|1586
1651853400000|2022-05-06 16:10:00|1027.1|1026.6|1024.9|1024.4|1027.1|1026.6|1024.3|1023.8|1019
1651853700000|2022-05-06 16:15:00|1024.8|1024.3|1024.5|1024|1026.4|1025.9|1024.2|1023.7|757
1651854000000|2022-05-06 16:20:00|1024.4|1023.9|1027.2|1026.7|1027.9|1027.4|1024.4|1023.9|1340
1651854300000|2022-05-06 16:25:00|1027.3|1026.8|1027.7|1027.2|1028.2|1027.7|1026.7|1026.2|906
1651854600000|2022-05-06 16:30:00|1027.8|1027.3|1028|1027.5|1028.4|1027.9|1026.5|1026|870
1651854900000|2022-05-06 16:35:00|1028.1|1027.6|1027.3|1026.8|1028.8|1028.3|1025.9|1025.4|567
1651855200000|2022-05-06 16:40:00|1027.6|1027.1|1028.1|1027.6|1028.3|1027.8|1026.7|1026.2|586
1651855500000|2022-05-06 16:45:00|1028.3|1027.8|1027.9|1027.4|1028.7|1028.2|1027.8|1027.3|649
1651855800000|2022-05-06 16:50:00|1028|1027.5|1028.5|1028|1029.4|1028.9|1026.5|1026|932
1651856100000|2022-05-06 16:55:00|1028.4|1027.9|1029.6|1029.1|1030|1029.5|1028.2|1027.7|921
1651856400000|2022-05-06 17:00:00|1029.7|1029.2|1030.7|1030.2|1030.8|1030.3|1029.1|1028.6|1172
1651856700000|2022-05-06 17:05:00|1030.6|1030.1|1028.7|1028.2|1030.6|1030.1|1028.4|1027.9|748
1651857000000|2022-05-06 17:10:00|1028.6|1028.1|1027.7|1027.2|1028.9|1028.4|1027.6|1027.1|469
1651857300000|2022-05-06 17:15:00|1027.8|1027.3|1025.3|1024.8|1028.1|1027.6|1025.3|1024.8|683
1651857600000|2022-05-06 17:20:00|1025.2|1024.7|1026.2|1025.7|1027.3|1026.8|1025|1024.5|844
1651857900000|2022-05-06 17:25:00|1026.1|1025.6|1026.3|1025.8|1026.8|1026.3|1025.3|1024.8|624
1651858200000|2022-05-06 17:30:00|1026.2|1025.7|1026.9|1026.4|1027|1026.5|1025.9|1025.4|619
1651858500000|2022-05-06 17:35:00|1026.8|1026.3|1024.6|1024.1|1027.3|1026.8|1024.1|1023.6|389
1651858800000|2022-05-06 17:40:00|1024.5|1024|1024.9|1024.4|1026|1025.5|1023.7|1023.2|602
1651859100000|2022-05-06 17:45:00|1024.8|1024.3|1024.6|1024.1|1025.7|1025.2|1023.9|1023.4|303
1651859400000|2022-05-06 17:50:00|1024.8|1024.3|1022.8|1022.3|1024.9|1024.4|1022.4|1021.9|409
1651859700000|2022-05-06 17:55:00|1022.7|1022.2|1022.8|1022.3|1023|1022.5|1022.5|1022|398
1651860000000|2022-05-06 18:00:00|1022.6|1022.1|1022.8|1022.3|1023.7|1023.2|1022.2|1021.7|451
1651860300000|2022-05-06 18:05:00|1022.5|1022|1021.1|1020.6|1022.5|1022|1021|1020.5|502
1651860600000|2022-05-06 18:10:00|1021|1020.5|1022.2|1021.7|1022.8|1022.3|1021|1020.5|1301
1651860900000|2022-05-06 18:15:00|1022.3|1021.8|1021.9|1021.4|1023.1|1022.6|1021.8|1021.3|558
1651861200000|2022-05-06 18:20:00|1021.7|1021.2|1021.6|1021.1|1022.3|1021.8|1021.1|1020.6|593
1651861500000|2022-05-06 18:25:00|1021.5|1021|1021.5|1021|1021.9|1021.4|1020.5|1020|573
1651861800000|2022-05-06 18:30:00|1021.6|1021.1|1020.7|1020.2|1022.2|1021.7|1020.1|1019.6|535
1651862100000|2022-05-06 18:35:00|1020.8|1020.3|1020.6|1020.1|1021.3|1020.8|1020.1|1019.6|336
1651862400000|2022-05-06 18:40:00|1020.5|1020|1020.7|1020.2|1021.4|1020.9|1020.5|1020|463
1651862700000|2022-05-06 18:45:00|1020.6|1020.1|1022.3|1021.8|1022.4|1021.9|1020.4|1019.9|523
1651863000000|2022-05-06 18:50:00|1022.2|1021.7|1023.1|1022.6|1023.9|1023.4|1022.1|1021.6|698
1651863300000|2022-05-06 18:55:00|1023.2|1022.7|1021|1020.5|1023.8|1023.3|1021|1020.5|565
1651863600000|2022-05-06 19:00:00|1021.1|1020.6|1021.3|1020.8|1021.3|1020.8|1020.2|1019.7|664
1651863900000|2022-05-06 19:05:00|1021.2|1020.7|1020.7|1020.2|1021.7|1021.2|1020.2|1019.7|730
1651864200000|2022-05-06 19:10:00|1020.6|1020.1|1020.6|1020.1|1021.5|1021|1020.5|1020|464
1651864500000|2022-05-06 19:15:00|1020.7|1020.2|1021|1020.5|1021.2|1020.7|1019.6|1019.1|721
1651864800000|2022-05-06 19:20:00|1020.9|1020.4|1019.7|1019.2|1021.1|1020.6|1019.6|1019.1|323
1651865100000|2022-05-06 19:25:00|1019.8|1019.3|1021.1|1020.6|1021.4|1020.9|1019.3|1018.8|714
1651865400000|2022-05-06 19:30:00|1021|1020.5|1022.1|1021.6|1022.5|1022|1021|1020.5|1044
1651865700000|2022-05-06 19:35:00|1022.2|1021.7|1025.3|1024.8|1025.6|1025.1|1022.1|1021.6|1991
1651866000000|2022-05-06 19:40:00|1025.4|1024.9|1024.2|1023.7|1025.4|1024.9|1023.9|1023.4|1293
1651866300000|2022-05-06 19:45:00|1024.4|1023.9|1024.9|1024.4|1025.8|1025.3|1023.6|1023.1|1503
1651866600000|2022-05-06 19:50:00|1025|1024.5|1023.9|1023.4|1026.3|1025.8|1023.8|1023.3|1204
1651866900000|2022-05-06 19:55:00|1024|1023.5|1024|1023.5|1024.2|1023.7|1023.1|1022.6|7162
1651867200000|2022-05-06 20:00:00|1024.1|1023.1|1021.6|1020.6|1024.2|1023.2|1021.6|1020.6|1514
1651867500000|2022-05-06 20:05:00|1021.5|1020.5|1022.6|1021.6|1022.8|1021.8|1021.4|1020.4|318
1651867800000|2022-05-06 20:10:00|1022.7|1021.7|1022|1021|1023|1022|1022|1021|141
1651868100000|2022-05-06 20:15:00|1021.8|1020.8|1022.6|1021.6|1022.6|1021.6|1020.4|1019.4|153
1651868400000|2022-05-06 20:20:00|1022.8|1021.8|1022.5|1021.5|1023|1022|1022.5|1021.5|124
1651868700000|2022-05-06 20:25:00|1022.6|1021.6|1022.5|1021.5|1022.6|1021.6|1022.4|1021.4|25
1651869000000|2022-05-06 20:30:00|1022.6|1021.6|1022.5|1021.5|1022.7|1021.7|1022.5|1021.5|29
1651869300000|2022-05-06 20:35:00|1022.4|1021.4|1022.5|1021.5|1022.5|1021.5|1022.2|1021.2|13
1651869600000|2022-05-06 20:40:00|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|2
1651869900000|2022-05-06 20:45:00|1022.4|1021.4|1023.1|1022.1|1023.1|1022.1|1022.4|1021.4|59
1651870200000|2022-05-06 20:50:00|1022.4|1021.4|1022.9|1021.9|1023.1|1022.1|1022.2|1021.2|42
1651870500000|2022-05-06 20:55:00|1023|1022|1023|1021|1023.3|1022.3|1022.5|1020.9|34
1652047500000|2022-05-08 22:05:00|1017.4|1015.4|1016.8|1015.8|1017.4|1016|1016.1|1014.1|13
1652047800000|2022-05-08 22:10:00|1019.3|1018.3|1017.5|1016.5|1019.7|1018.7|1017.5|1016.5|28
1652048100000|2022-05-08 22:15:00|1017.3|1016.3|1019.7|1018.7|1019.9|1018.9|1016.8|1015.8|64
1652048400000|2022-05-08 22:20:00|1019.5|1018.5|1018.5|1017.5|1019.7|1018.7|1017.8|1016.8|28
1652048700000|2022-05-08 22:25:00|1020.3|1019.3|1020.1|1019.1|1020.3|1019.3|1020.1|1019.1|9
1652050200000|2022-05-08 22:50:00|1019.1|1018.1|1019.7|1018.7|1019.7|1018.7|1019.1|1018.1|2
1652051100000|2022-05-08 23:05:00|1018.6|1017.6|1020|1019|1020|1019|1018.6|1017.6|12
1652051400000|2022-05-08 23:10:00|1018.6|1017.6|1018|1017|1018.6|1017.6|1018|1017|14
1652052600000|2022-05-08 23:30:00|1017.3|1016.3|1017.4|1016.4|1017.4|1016.4|1017.3|1016.3|4
1652052900000|2022-05-08 23:35:00|1017.2|1016.2|1017.4|1016.4|1017.5|1016.5|1017.2|1016.2|8
1652053200000|2022-05-08 23:40:00|1015.8|1014.8|1016.4|1015.4|1016.4|1015.4|1015.1|1014.1|17
1652054100000|2022-05-08 23:55:00|1016|1015|1016|1015|1016|1015|1016|1015|1
1652054400000|2022-05-09 00:00:00|1015.6|1014.6|1013.5|1012.5|1015.6|1014.6|1007.2|1006.2|227
1652054700000|2022-05-09 00:05:00|1014.2|1013.2|1014.8|1013.8|1015.4|1014.4|1014.2|1013.2|43
1652055000000|2022-05-09 00:10:00|1014.9|1013.9|1014.8|1013.8|1015.4|1014.4|1014.5|1013.5|52
1652055300000|2022-05-09 00:15:00|1014.9|1013.9|1014|1013|1015.6|1014.6|1013.5|1012.5|180
1652055600000|2022-05-09 00:20:00|1014.1|1013.1|1013.1|1012.1|1014.1|1013.1|1013.1|1012.1|123
1652055900000|2022-05-09 00:25:00|1013.2|1012.2|1013.7|1012.7|1013.9|1012.9|1013.1|1012.1|25
1652056200000|2022-05-09 00:30:00|1013.6|1012.6|1013.4|1012.4|1013.8|1012.8|1013.3|1012.3|18
1652056500000|2022-05-09 00:35:00|1012.9|1011.9|1012.8|1011.8|1013.2|1012.2|1012.7|1011.7|38
1652056800000|2022-05-09 00:40:00|1012.9|1011.9|1013.2|1012.2|1013.6|1012.6|1012.9|1011.9|12
1652057100000|2022-05-09 00:45:00|1013.1|1012.1|1013.2|1012.2|1013.7|1012.7|1013.1|1012.1|15
1652057400000|2022-05-09 00:50:00|1013|1012|1011.9|1010.9|1013|1012|1011.8|1010.8|95
1652057700000|2022-05-09 00:55:00|1011.7|1010.7|1011.2|1010.2|1012.3|1011.3|1011.1|1010.1|117
1652058000000|2022-05-09 01:00:00|1011.4|1010.4|1010.3|1009.3|1012.9|1011.9|1010.3|1009.3|118
1652058300000|2022-05-09 01:05:00|1010.2|1009.2|1010.6|1009.6|1011.3|1010.3|1010.1|1009.1|34
1652058600000|2022-05-09 01:10:00|1010.5|1009.5|1009.2|1008.2|1011.2|1010.2|1009.2|1008.2|114
1652058900000|2022-05-09 01:15:00|1009.6|1008.6|1010.7|1009.7|1010.7|1009.7|1009.6|1008.6|18
1652059200000|2022-05-09 01:20:00|1010.8|1009.8|1010.6|1009.6|1011|1010|1010.4|1009.4|28
1652059500000|2022-05-09 01:25:00|1010.8|1009.8|1009.9|1008.9|1011.5|1010.5|1009.9|1008.9|90
1652059800000|2022-05-09 01:30:00|1009.8|1008.8|1010.9|1009.9|1010.9|1009.9|1009.5|1008.5|88
1652060100000|2022-05-09 01:35:00|1010.5|1009.5|1009.3|1008.3|1010.6|1009.6|1009.3|1008.3|29
1652060400000|2022-05-09 01:40:00|1009.4|1008.4|1010.2|1009.2|1010.2|1009.2|1009.4|1008.4|13
1652060700000|2022-05-09 01:45:00|1010.3|1009.3|1012.7|1011.7|1012.7|1011.7|1010.2|1009.2|81
1652061000000|2022-05-09 01:50:00|1012.8|1011.8|1012.9|1011.9|1013.8|1012.8|1012.6|1011.6|46
1652061300000|2022-05-09 01:55:00|1012.7|1011.7|1012.6|1011.6|1013|1012|1012.4|1011.4|24
1652061600000|2022-05-09 02:00:00|1012.7|1011.7|1011.5|1010.5|1012.7|1011.7|1011.4|1010.4|38
1652061900000|2022-05-09 02:05:00|1011.3|1010.3|1012|1011|1012.1|1011.1|1011.3|1010.3|10
1652062200000|2022-05-09 02:10:00|1012.1|1011.1|1012|1011|1012.2|1011.2|1011.6|1010.6|38
1652062500000|2022-05-09 02:15:00|1011.9|1010.9|1011.8|1010.8|1011.9|1010.9|1011.4|1010.4|34
1652062800000|2022-05-09 02:20:00|1011.9|1010.9|1011.4|1010.4|1011.9|1010.9|1011.2|1010.2|68
1652063100000|2022-05-09 02:25:00|1011.5|1010.5|1011.1|1010.1|1011.5|1010.5|1010.8|1009.8|27
1652063400000|2022-05-09 02:30:00|1011|1010|1011.3|1010.3|1011.3|1010.3|1010.8|1009.8|25
1652063700000|2022-05-09 02:35:00|1011.2|1010.2|1010.6|1009.6|1011.2|1010.2|1010.6|1009.6|20
1652064000000|2022-05-09 02:40:00|1010.7|1009.7|1010.2|1009.2|1010.9|1009.9|1010.2|1009.2|31
1652064300000|2022-05-09 02:45:00|1010.3|1009.3|1010.1|1009.1|1010.7|1009.7|1010.1|1009.1|98
1652064600000|2022-05-09 02:50:00|1010.2|1009.2|1010.6|1009.6|1010.6|1009.6|1010.2|1009.2|42
1652064900000|2022-05-09 02:55:00|1010.8|1009.8|1011.6|1010.6|1011.7|1010.7|1010.8|1009.8|30
1652065200000|2022-05-09 03:00:00|1011.7|1010.7|1011.6|1010.6|1011.7|1010.7|1011.1|1010.1|24
1652065500000|2022-05-09 03:05:00|1011.8|1010.8|1012.3|1011.3|1013.2|1012.2|1011.8|1010.8|4
1652065800000|2022-05-09 03:10:00|1012.5|1011.5|1012.3|1011.3|1012.6|1011.6|1012.3|1011.3|37
1652066100000|2022-05-09 03:15:00|1012.1|1011.1|1012.2|1011.2|1012.4|1011.4|1011.8|1010.8|49
1652066400000|2022-05-09 03:20:00|1012.3|1011.3|1012.3|1011.3|1012.7|1011.7|1012.1|1011.1|32
1652066700000|2022-05-09 03:25:00|1012|1011|1012.1|1011.1|1012.5|1011.5|1011.9|1010.9|10
1652067000000|2022-05-09 03:30:00|1012.2|1011.2|1012.1|1011.1|1012.3|1011.3|1012|1011|9
1652067300000|2022-05-09 03:35:00|1012|1011|1011.9|1010.9|1012|1011|1011.8|1010.8|18
1652067600000|2022-05-09 03:40:00|1011.8|1010.8|1011.6|1010.6|1012|1011|1011.3|1010.3|28
1652067900000|2022-05-09 03:45:00|1011.7|1010.7|1010.6|1009.6|1011.8|1010.8|1010.6|1009.6|34
1652068200000|2022-05-09 03:50:00|1010.5|1009.5|1011.2|1010.2|1011.3|1010.3|1010.4|1009.4|89
1652068500000|2022-05-09 03:55:00|1011.3|1010.3|1011|1010|1011.3|1010.3|1010.9|1009.9|45
1652068800000|2022-05-09 04:00:00|1010.8|1009.8|1010.7|1009.7|1011|1010|1010.7|1009.7|27
1652069100000|2022-05-09 04:05:00|1010.8|1009.8|1011.8|1010.8|1011.9|1010.9|1010.8|1009.8|81
1652069400000|2022-05-09 04:10:00|1011.7|1010.7|1011.8|1010.8|1011.8|1010.8|1011.4|1010.4|22
1652069700000|2022-05-09 04:15:00|1011.7|1010.7|1011.3|1010.3|1011.7|1010.7|1010.9|1009.9|25
1652070000000|2022-05-09 04:20:00|1011.7|1010.7|1011.3|1010.3|1011.7|1010.7|1011.1|1010.1|7
1652070300000|2022-05-09 04:25:00|1011.4|1010.4|1012.1|1011.1|1012.1|1011.1|1011.4|1010.4|44
1652070600000|2022-05-09 04:30:00|1012|1011|1011.8|1010.8|1012|1011|1011.7|1010.7|31
1652070900000|2022-05-09 04:35:00|1011.7|1010.7|1011.3|1010.3|1011.7|1010.7|1011.3|1010.3|8
1652071200000|2022-05-09 04:40:00|1011.5|1010.5|1011.7|1010.7|1011.7|1010.7|1011.3|1010.3|8
1652071500000|2022-05-09 04:45:00|1011.6|1010.6|1011.7|1010.7|1012.2|1011.2|1011.5|1010.5|40
1652071800000|2022-05-09 04:50:00|1012|1011|1012.2|1011.2|1012.2|1011.2|1011.8|1010.8|32
1652072100000|2022-05-09 04:55:00|1012.3|1011.3|1011|1010|1012.3|1011.3|1010.7|1009.7|158
1652072400000|2022-05-09 05:00:00|1011.1|1010.1|1010.3|1009.3|1011.1|1010.1|1010.3|1009.3|98
1652072700000|2022-05-09 05:05:00|1010.4|1009.4|1011.1|1010.1|1011.4|1010.4|1010.4|1009.4|33
1652073000000|2022-05-09 05:10:00|1010.6|1009.6|1010.2|1009.2|1011|1010|1009.9|1008.9|22
1652073300000|2022-05-09 05:15:00|1010.3|1009.3|1009.6|1008.6|1010.3|1009.3|1009.5|1008.5|49
1652073600000|2022-05-09 05:20:00|1009.7|1008.7|1008.8|1007.8|1009.8|1008.8|1008.6|1007.6|56
1652073900000|2022-05-09 05:25:00|1008.6|1007.6|1008.5|1007.5|1008.7|1007.7|1008.4|1007.4|63
1652074200000|2022-05-09 05:30:00|1008|1007|1009|1008|1009.5|1008.5|1007.7|1006.7|47
1652074500000|2022-05-09 05:35:00|1008.5|1007.5|1009.1|1008.1|1009.3|1008.3|1008.2|1007.2|39
1652074800000|2022-05-09 05:40:00|1009|1008|1008.7|1007.7|1009.2|1008.2|1008.4|1007.4|24
1652075100000|2022-05-09 05:45:00|1008.8|1007.8|1008.4|1007.4|1008.8|1007.8|1008.2|1007.2|41
1652075400000|2022-05-09 05:50:00|1008.2|1007.2|1009.1|1008.1|1009.1|1008.1|1008|1007|22
1652075700000|2022-05-09 05:55:00|1009.2|1008.2|1008.3|1007.3|1009.2|1008.2|1008.1|1007.1|30
1652076000000|2022-05-09 06:00:00|1008.5|1007.5|1010.3|1009.3|1010.7|1009.7|1008.5|1007.5|36
1652076300000|2022-05-09 06:05:00|1010.8|1009.8|1011.1|1010.1|1011.1|1010.1|1010|1009|56
1652076600000|2022-05-09 06:10:00|1011|1010|1011.2|1010.2|1011.7|1010.7|1010.9|1009.9|74
1652076900000|2022-05-09 06:15:00|1011.4|1010.4|1011.2|1010.2|1011.4|1010.4|1010.7|1009.7|20
1652077200000|2022-05-09 06:20:00|1011.5|1010.5|1010.3|1009.3|1011.5|1010.5|1010.3|1009.3|133
1652077500000|2022-05-09 06:25:00|1010.2|1009.2|1010.2|1009.2|1010.6|1009.6|1010.1|1009.1|81
1652077800000|2022-05-09 06:30:00|1010.4|1009.4|1010.2|1009.2|1011|1010|1009.8|1008.8|95
1652078100000|2022-05-09 06:35:00|1010.3|1009.3|1010.2|1009.2|1010.3|1009.3|1009.9|1008.9|57
1652078400000|2022-05-09 06:40:00|1010.1|1009.1|1010.6|1009.6|1010.6|1009.6|1009.8|1008.8|54
1652078700000|2022-05-09 06:45:00|1010.5|1009.5|1010|1009|1010.6|1009.6|1009.9|1008.9|72
1652079000000|2022-05-09 06:50:00|1009.9|1008.9|1010|1009|1010.2|1009.2|1009.7|1008.7|96
1652079300000|2022-05-09 06:55:00|1009.9|1008.9|1009.7|1008.7|1010.7|1009.7|1009.6|1008.6|109
1652079600000|2022-05-09 07:00:00|1009.6|1008.6|1011.7|1010.7|1012.3|1011.3|1009.4|1008.4|282
1652079900000|2022-05-09 07:05:00|1012|1011|1011.6|1010.6|1012.2|1011.2|1011.1|1010.1|227
1652080200000|2022-05-09 07:10:00|1011.7|1010.7|1013.7|1012.7|1013.9|1012.9|1011.7|1010.7|310
1652080500000|2022-05-09 07:15:00|1013.8|1012.8|1012.1|1011.1|1014.2|1013.2|1012|1011|152
1652080800000|2022-05-09 07:20:00|1012.2|1011.2|1010.4|1009.4|1012.3|1011.3|1010.3|1009.3|193
1652081100000|2022-05-09 07:25:00|1010.5|1009.5|1011|1010|1011.4|1010.4|1009.9|1008.9|206
1652081400000|2022-05-09 07:30:00|1010.8|1009.8|1012.4|1011.4|1012.4|1011.4|1010.3|1009.3|108
1652081700000|2022-05-09 07:35:00|1012.5|1011.5|1012.1|1011.1|1012.9|1011.9|1011.9|1010.9|115
1652082000000|2022-05-09 07:40:00|1011.7|1010.7|1010.4|1009.4|1011.8|1010.8|1010.4|1009.4|194
1652082300000|2022-05-09 07:45:00|1010.3|1009.3|1011|1010|1011.1|1010.1|1010.3|1009.3|143
1652082600000|2022-05-09 07:50:00|1011.2|1010.2|1009.9|1008.9|1011.3|1010.3|1009.6|1008.6|584
1652082900000|2022-05-09 07:55:00|1009.8|1008.8|1009|1008|1009.8|1008.8|1008.3|1007.3|295
1652083200000|2022-05-09 08:00:00|1009.1|1008.1|1008|1007|1009.1|1008.1|1007.2|1006.2|527
1652083500000|2022-05-09 08:05:00|1007.9|1006.9|1009.6|1008.6|1009.6|1008.6|1007.7|1006.7|117
1652083800000|2022-05-09 08:10:00|1009.4|1008.4|1008.2|1007.2|1009.4|1008.4|1008.1|1007.1|528
1652084100000|2022-05-09 08:15:00|1008.1|1007.1|1007.7|1006.7|1008.7|1007.7|1007.3|1006.3|223
1652084400000|2022-05-09 08:20:00|1007.8|1006.8|1007.2|1006.2|1008.6|1007.6|1007.1|1006.1|313
1652084700000|2022-05-09 08:25:00|1007.4|1006.4|1007.1|1006.1|1008|1007|1006.8|1005.8|120
1652085000000|2022-05-09 08:30:00|1007.2|1006.2|1004.6|1003.6|1007.6|1006.6|1004.5|1003.5|457
1652085300000|2022-05-09 08:35:00|1004.7|1003.7|1004.9|1003.9|1004.9|1003.9|1003.8|1002.8|822
1652085600000|2022-05-09 08:40:00|1005|1004|1005.3|1004.3|1006|1005|1004.5|1003.5|379
1652085900000|2022-05-09 08:45:00|1005.2|1004.2|1006.1|1005.1|1006.2|1005.2|1005.2|1004.2|174
1652086200000|2022-05-09 08:50:00|1006|1005|1006.3|1005.3|1006.5|1005.5|1005.7|1004.7|119
1652086500000|2022-05-09 08:55:00|1006|1005|1005.6|1004.6|1006.1|1005.1|1005.1|1004.1|278
1652086800000|2022-05-09 09:00:00|1005.5|1004.5|1006.3|1005.3|1006.7|1005.7|1005.4|1004.4|192
1652087100000|2022-05-09 09:05:00|1006.4|1005.4|1006.4|1005.4|1007|1006|1006.3|1005.3|99
1652087400000|2022-05-09 09:10:00|1006.3|1005.3|1007.8|1006.8|1008.1|1007.1|1006.3|1005.3|819
1652087700000|2022-05-09 09:15:00|1007.9|1006.9|1007|1006|1008.1|1007.1|1006.6|1005.6|354
1652088000000|2022-05-09 09:20:00|1007.1|1006.1|1006.2|1005.2|1007.8|1006.8|1006.1|1005.1|540
1652088300000|2022-05-09 09:25:00|1006.3|1005.3|1004.9|1003.9|1006.6|1005.6|1004.8|1003.8|678
1652088600000|2022-05-09 09:30:00|1004.8|1003.8|1004.3|1003.3|1005.5|1004.5|1004.2|1003.2|548
1652088900000|2022-05-09 09:35:00|1004.2|1003.2|1003.9|1002.9|1004.7|1003.7|1003.7|1002.7|874
1652089200000|2022-05-09 09:40:00|1004|1003|1004.4|1003.4|1004.7|1003.7|1003.5|1002.5|547
1652089500000|2022-05-09 09:45:00|1004.3|1003.3|1004.2|1003.2|1004.4|1003.4|1003.9|1002.9|529
1652089800000|2022-05-09 09:50:00|1004.3|1003.3|1003.9|1002.9|1005|1004|1003.8|1002.8|334
1652090100000|2022-05-09 09:55:00|1004|1003|1004.4|1003.4|1004.4|1003.4|1003.5|1002.5|456
1652090400000|2022-05-09 10:00:00|1004.3|1003.3|1004.1|1003.1|1004.7|1003.7|1004|1003|408
1652090700000|2022-05-09 10:05:00|1004|1003|1003.9|1002.9|1004.6|1003.6|1003.4|1002.4|575
1652091000000|2022-05-09 10:10:00|1004|1003|1003.4|1002.4|1004|1003|1003.2|1002.2|486
1652091300000|2022-05-09 10:15:00|1003.3|1002.3|1003.5|1002.5|1004.1|1003.1|1003|1002|548
1652091600000|2022-05-09 10:20:00|1003.4|1002.4|1003.2|1002.2|1003.8|1002.8|1003|1002|349
1652091900000|2022-05-09 10:25:00|1003.3|1002.3|1003|1002|1003.4|1002.4|1002.3|1001.3|305
1652092200000|2022-05-09 10:30:00|1003.1|1002.1|1001.8|1000.8|1003.1|1002.1|1001.8|1000.8|278
1652092500000|2022-05-09 10:35:00|1001.7|1000.7|1000.9|999.9|1001.9|1000.9|1000.9|999.9|628
1652092800000|2022-05-09 10:40:00|1001.1|1000.1|1000.6|999.6|1001.1|1000.1|1000.4|999.4|483
1652093100000|2022-05-09 10:45:00|1000.8|999.8|1000.9|999.9|1000.9|999.9|1000.1|999.1|487
1652093400000|2022-05-09 10:50:00|1001|1000|1000.9|999.9|1001.2|1000.2|1000.1|999.1|365
1652093700000|2022-05-09 10:55:00|1000.8|999.8|1000.4|999.4|1001.1|1000.1|1000.1|999.1|188
1652094000000|2022-05-09 11:00:00|1000.5|999.5|1000.9|999.9|1001.5|1000.5|1000.5|999.5|379
1652094300000|2022-05-09 11:05:00|1001.1|1000.1|1000.5|999.5|1001.8|1000.8|1000.5|999.5|596
1652094600000|2022-05-09 11:10:00|1000.6|999.6|1000.3|999.3|1001|1000|999.7|998.7|303
1652094900000|2022-05-09 11:15:00|1000.2|999.2|999.9|998.9|1000.6|999.6|999.7|998.7|263
1652095200000|2022-05-09 11:20:00|999.8|998.8|999.1|998.1|999.8|998.8|998.6|997.6|294
1652095500000|2022-05-09 11:25:00|999.2|998.2|999.1|998.1|999.4|998.4|999|998|334
1652095800000|2022-05-09 11:30:00|999|998|1000.1|999.1|1000.1|999.1|998.6|997.6|301
1652096100000|2022-05-09 11:35:00|1000|999|999.8|998.8|1000.9|999.9|999.7|998.7|303
1652096400000|2022-05-09 11:40:00|999.9|998.9|1000.1|999.1|1001|1000|999.6|998.6|424
1652096700000|2022-05-09 11:45:00|1000|999|1001.7|1000.7|1001.7|1000.7|999.8|998.8|310
1652097000000|2022-05-09 11:50:00|1001.6|1000.6|1002.8|1001.8|1002.9|1001.9|1001.4|1000.4|568
1652097300000|2022-05-09 11:55:00|1002.9|1001.9|1003.1|1002.1|1003.5|1002.5|1002.5|1001.5|670
1652097600000|2022-05-09 12:00:00|1003|1002|1002.9|1001.9|1003.1|1002.1|1001.3|1000.3|556
1652097900000|2022-05-09 12:05:00|1003|1002|1004.1|1003.1|1005|1004|1002.8|1001.8|991
1652098200000|2022-05-09 12:10:00|1004.2|1003.2|1003.4|1002.4|1004.5|1003.5|1003.1|1002.1|404
1652098500000|2022-05-09 12:15:00|1003.5|1002.5|1002.3|1001.3|1003.6|1002.6|1002.2|1001.2|328
1652098800000|2022-05-09 12:20:00|1002.2|1001.2|1003.2|1002.2|1003.6|1002.6|1002.2|1001.2|271
1652099100000|2022-05-09 12:25:00|1003.4|1002.4|1003.1|1002.1|1003.8|1002.8|1002.9|1001.9|473
1652099400000|2022-05-09 12:30:00|1003|1002|1003.7|1002.7|1003.8|1002.8|1002.4|1001.4|511
1652099700000|2022-05-09 12:35:00|1003.6|1002.6|1005|1004|1005|1004|1003.4|1002.4|261
1652100000000|2022-05-09 12:40:00|1005.2|1004.2|1005.5|1004.5|1006.3|1005.3|1005.2|1004.2|368
1652100300000|2022-05-09 12:45:00|1005.8|1004.8|1005.3|1004.3|1006.2|1005.2|1004.9|1003.9|158
1652100600000|2022-05-09 12:50:00|1005.5|1004.5|1005.8|1004.8|1006|1005|1005.3|1004.3|60
1652100900000|2022-05-09 12:55:00|1005.7|1004.7|1005.2|1004.2|1005.9|1004.9|1005.2|1004.2|214
1652101200000|2022-05-09 13:00:00|1005.3|1004.3|1005.7|1004.7|1005.7|1004.7|1004.3|1003.3|530
1652101500000|2022-05-09 13:05:00|1005.8|1004.8|1005.2|1004.2|1005.9|1004.9|1005|1004|94
1652101800000|2022-05-09 13:10:00|1005.1|1004.1|1006.4|1005.4|1006.5|1005.5|1004.6|1003.6|139
1652102100000|2022-05-09 13:15:00|1006.3|1005.3|1005.5|1004.5|1006.5|1005.5|1005.5|1004.5|211
1652102400000|2022-05-09 13:20:00|1005.6|1004.6|1005.9|1004.9|1005.9|1004.9|1004.9|1003.9|199
1652102700000|2022-05-09 13:25:00|1005.7|1004.7|1005.1|1004.1|1006.1|1005.1|1005.1|1004.1|353
1652103000000|2022-05-09 13:30:00|1004.9|1004.4|1006.9|1006.4|1007.6|1007.1|1003.5|1003|7035
1652103300000|2022-05-09 13:35:00|1007|1006.5|1008.9|1008.4|1010.4|1009.9|1006.9|1006.4|5235
1652103600000|2022-05-09 13:40:00|1008.8|1008.3|1007.2|1006.7|1008.9|1008.4|1005.5|1005|4005
1652103900000|2022-05-09 13:45:00|1007.1|1006.6|1004.2|1003.7|1007.1|1006.6|1002.8|1002.3|3560
1652104200000|2022-05-09 13:50:00|1004.3|1003.8|1006.9|1006.4|1007.1|1006.6|1003.6|1003.1|3401
1652104500000|2022-05-09 13:55:00|1006.7|1006.2|1004.4|1003.9|1007|1006.5|1003.7|1003.2|2688
1652104800000|2022-05-09 14:00:00|1004.5|1004|1002.9|1002.4|1005.8|1005.3|1002.6|1002.1|2735
1652105100000|2022-05-09 14:05:00|1003|1002.5|1000.7|1000.2|1003.5|1003|1000.7|1000.2|2283
1652105400000|2022-05-09 14:10:00|1000.8|1000.3|1003.2|1002.7|1003.9|1003.4|1000.8|1000.3|2934
1652105700000|2022-05-09 14:15:00|1003.3|1002.8|1002.4|1001.9|1004.1|1003.6|1002|1001.5|1633
1652106000000|2022-05-09 14:20:00|1002.3|1001.8|1001.3|1000.8|1002.9|1002.4|1001.2|1000.7|1627
1652106300000|2022-05-09 14:25:00|1001.1|1000.6|1000.1|999.6|1002|1001.5|1000.1|999.6|3928
1652106600000|2022-05-09 14:30:00|1000|999.5|999.5|999|1000.1|999.6|998.5|998|2126
1652106900000|2022-05-09 14:35:00|999.4|998.9|997.6|997.1|999.8|999.3|997.6|997.1|1585
1652107200000|2022-05-09 14:40:00|997.7|997.2|999.4|998.9|999.5|999|997.5|997|2114
1652107500000|2022-05-09 14:45:00|999.6|999.1|999.5|999|1000.6|1000.1|998.9|998.4|1934
1652107800000|2022-05-09 14:50:00|999.6|999.1|998.3|997.8|1000.3|999.8|998.2|997.7|813
1652108100000|2022-05-09 14:55:00|998.1|997.6|998.2|997.7|999.3|998.8|997.8|997.3|1478
1652108400000|2022-05-09 15:00:00|998.3|997.8|998.2|997.7|999|998.5|998|997.5|1331
1652108700000|2022-05-09 15:05:00|998.1|997.6|996.9|996.4|998.1|997.6|996.3|995.8|1972
1652109000000|2022-05-09 15:10:00|997|996.5|997.2|996.7|998.3|997.8|996.7|996.2|1330
1652109300000|2022-05-09 15:15:00|997.3|996.8|997.8|997.3|998.6|998.1|997.3|996.8|1407
1652109600000|2022-05-09 15:20:00|997.7|997.2|996.8|996.3|997.9|997.4|996.6|996.1|915
1652109900000|2022-05-09 15:25:00|996.7|996.2|995.7|995.2|996.7|996.2|995.4|994.9|2524
1652110200000|2022-05-09 15:30:00|995.6|995.1|996.7|996.2|996.8|996.3|995|994.5|1597
1652110500000|2022-05-09 15:35:00|996.8|996.3|999.5|999|999.5|999|996.8|996.3|1562
1652110800000|2022-05-09 15:40:00|999.4|998.9|1000.1|999.6|1000.6|1000.1|998.6|998.1|1357
1652111100000|2022-05-09 15:45:00|999.9|999.4|999.9|999.4|1000.6|1000.1|999.5|999|852
1652111400000|2022-05-09 15:50:00|1000|999.5|1001.9|1001.4|1002|1001.5|999.8|999.3|933
1652111700000|2022-05-09 15:55:00|1002|1001.5|1001.5|1001|1002.3|1001.8|1000.8|1000.3|994
1652112000000|2022-05-09 16:00:00|1001.4|1000.9|1000|999.5|1001.6|1001.1|999.9|999.4|1208
1652112300000|2022-05-09 16:05:00|1000.2|999.7|1003.6|1003.1|1004.5|1004|999.9|999.4|1335
1652112600000|2022-05-09 16:10:00|1003.7|1003.2|1005.4|1004.9|1005.7|1005.2|1003.7|1003.2|804
1652112900000|2022-05-09 16:15:00|1005.3|1004.8|1006.1|1005.6|1007|1006.5|1005.3|1004.8|1000
1652113200000|2022-05-09 16:20:00|1006|1005.5|1006.2|1005.7|1006.7|1006.2|1005|1004.5|1118
1652113500000|2022-05-09 16:25:00|1006.3|1005.8|1005.3|1004.8|1006.6|1006.1|1004.4|1003.9|894
1652113800000|2022-05-09 16:30:00|1005.2|1004.7|1005.3|1004.8|1006.3|1005.8|1004.4|1003.9|905
1652114100000|2022-05-09 16:35:00|1005.2|1004.7|1002.8|1002.3|1005.3|1004.8|1002.7|1002.2|1501
1652114400000|2022-05-09 16:40:00|1002.9|1002.4|1002.6|1002.1|1003.6|1003.1|1002.6|1002.1|829
1652114700000|2022-05-09 16:45:00|1002.7|1002.2|1002.6|1002.1|1002.8|1002.3|1002|1001.5|612
1652115000000|2022-05-09 16:50:00|1002.4|1001.9|1001.6|1001.1|1002.6|1002.1|1001.3|1000.8|553
1652115300000|2022-05-09 16:55:00|1001.5|1001|1001.3|1000.8|1002.1|1001.6|1001.2|1000.7|313
1652115600000|2022-05-09 17:00:00|1001.2|1000.7|1001.3|1000.8|1002.1|1001.6|1000.9|1000.4|575
1652115900000|2022-05-09 17:05:00|1001.4|1000.9|1001.5|1001|1001.8|1001.3|1001.2|1000.7|527
1652116200000|2022-05-09 17:10:00|1001.1|1000.6|999.9|999.4|1001.2|1000.7|999.8|999.3|749
1652116500000|2022-05-09 17:15:00|999.8|999.3|1001.3|1000.8|1001.6|1001.1|999.7|999.2|1131
1652116800000|2022-05-09 17:20:00|1001.1|1000.6|1000.8|1000.3|1001.6|1001.1|1000.5|1000|2301
1652117100000|2022-05-09 17:25:00|1000.9|1000.4|1002.1|1001.6|1002.4|1001.9|1000.8|1000.3|1338
1652117400000|2022-05-09 17:30:00|1002|1001.5|1000.4|999.9|1002.8|1002.3|1000.2|999.7|846
1652117700000|2022-05-09 17:35:00|1000.3|999.8|999.7|999.2|1000.3|999.8|999.1|998.6|850
1652118000000|2022-05-09 17:40:00|999.6|999.1|1000.8|1000.3|1001|1000.5|999.3|998.8|667
1652118300000|2022-05-09 17:45:00|1000.9|1000.4|1000|999.5|1001.1|1000.6|999.9|999.4|622
1652118600000|2022-05-09 17:50:00|1000.1|999.6|998.3|997.8|1000.2|999.7|997.9|997.4|695
1652118900000|2022-05-09 17:55:00|998.2|997.7|999.5|999|1000|999.5|998.1|997.6|609
1652119200000|2022-05-09 18:00:00|999.4|998.9|999.8|999.3|1000.7|1000.2|999.4|998.9|776
1652119500000|2022-05-09 18:05:00|1000|999.5|999.2|998.7|1000.2|999.7|998.9|998.4|589
1652119800000|2022-05-09 18:10:00|999|998.5|999.5|999|1000.5|1000|998.8|998.3|925
1652120100000|2022-05-09 18:15:00|999.8|999.3|1000.8|1000.3|1001.2|1000.7|999.5|999|717
1652120400000|2022-05-09 18:20:00|1000.9|1000.4|998.9|998.4|1001|1000.5|998.7|998.2|1042
1652120700000|2022-05-09 18:25:00|998.8|998.3|998.5|998|999.1|998.6|998.3|997.8|1286
1652121000000|2022-05-09 18:30:00|998.4|997.9|998.5|998|999.1|998.6|997.7|997.2|1499
1652121300000|2022-05-09 18:35:00|998.6|998.1|998.3|997.8|999.3|998.8|998.1|997.6|1153
1652121600000|2022-05-09 18:40:00|998.2|997.7|998.8|998.3|999.3|998.8|998|997.5|1046
1652121900000|2022-05-09 18:45:00|998.7|998.2|998.6|998.1|1000.2|999.7|998.5|998|1565
1652122200000|2022-05-09 18:50:00|998.5|998|999.1|998.6|999.7|999.2|997.6|997.1|1453
1652122500000|2022-05-09 18:55:00|999.2|998.7|999.8|999.3|1000.7|1000.2|999.2|998.7|1971
1652122800000|2022-05-09 19:00:00|999.9|999.4|999.8|999.3|1001.5|1001|999.2|998.7|1638
1652123100000|2022-05-09 19:05:00|999.6|999.1|1000|999.5|1002|1001.5|999.6|999.1|1488
1652123400000|2022-05-09 19:10:00|999.8|999.3|1001.2|1000.7|1001.8|1001.3|999.8|999.3|1246
1652123700000|2022-05-09 19:15:00|1001.1|1000.6|1000.3|999.8|1001.5|1001|999.9|999.4|788
1652124000000|2022-05-09 19:20:00|1000.2|999.7|998.6|998.1|1000.2|999.7|998.3|997.8|1050
1652124300000|2022-05-09 19:25:00|998.5|998|997.9|997.4|998.8|998.3|997.5|997|888
1652124600000|2022-05-09 19:30:00|997.8|997.3|997.5|997|997.9|997.4|996.5|996|1723
1652124900000|2022-05-09 19:35:00|997.6|997.1|997.4|996.9|998.1|997.6|997.1|996.6|1134
1652125200000|2022-05-09 19:40:00|997.3|996.8|996.4|995.9|997.5|997|996.3|995.8|1290
1652125500000|2022-05-09 19:45:00|996.3|995.8|995.1|994.6|996.7|996.2|994.7|994.2|1323
1652125800000|2022-05-09 19:50:00|995|994.5|994|993.5|995|994.5|993.4|992.9|3019
1652126100000|2022-05-09 19:55:00|993.9|993.4|994.4|993.9|996.2|995.7|993.9|993.4|8684
1652126400000|2022-05-09 20:00:00|994.5|993.5|996.9|995.9|996.9|995.9|994.5|993.5|1260
1652126700000|2022-05-09 20:05:00|996.8|995.8|996.9|995.9|997.2|996.2|996.6|995.6|403
1652127000000|2022-05-09 20:10:00|997.1|996.1|997.5|996.5|997.5|996.5|997|996|568
1652127300000|2022-05-09 20:15:00|997.6|996.6|997|996|997.6|996.6|997|996|43
1652127600000|2022-05-09 20:20:00|996.9|995.9|995.6|994.6|996.9|995.9|995.6|994.6|110
1652127900000|2022-05-09 20:25:00|995.7|994.7|995.9|994.9|995.9|994.9|994.8|993.8|146
1652128200000|2022-05-09 20:30:00|996|995|996.4|995.4|996.5|995.5|995.6|994.6|114
1652128500000|2022-05-09 20:35:00|996.3|995.3|996|995|996.4|995.4|996|995|21
1652128800000|2022-05-09 20:40:00|996.2|995.2|996.3|995.3|996.3|995.3|996.1|995.1|9
1652129100000|2022-05-09 20:45:00|996.5|995.5|996.4|995.4|996.5|995.5|996.2|995.2|49
1652129400000|2022-05-09 20:50:00|996.3|995.3|996.3|995.3|996.4|995.4|996.2|995.2|8
1652129700000|2022-05-09 20:55:00|996.2|995.2|996.2|995.2|996.3|995.3|996.1|995.1|20
1652130300000|2022-05-09 21:05:00|996.9|995.9|998.4|997.4|998.4|997.4|996.9|995.9|4
1652130600000|2022-05-09 21:10:00|998.2|997.2|998.4|997.4|998.4|997.4|996.9|995.9|7
1652130900000|2022-05-09 21:15:00|||||||||6
1652131200000|2022-05-09 21:20:00|998.5|997.5|998.5|997.5|998.5|997.5|998.5|997.5|6
1652131500000|2022-05-09 21:25:00|||||||||5
1652131800000|2022-05-09 21:30:00|997.5|996.5|997.5|996.5|998.5|997.5|997.5|996.5|13
1652132100000|2022-05-09 21:35:00|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|6
1652132400000|2022-05-09 21:40:00|||||||||6
1652132700000|2022-05-09 21:45:00|||||||||6
1652133000000|2022-05-09 21:50:00|997.6|996.6|997.6|996.6|999.5|998.5|997.6|996.6|27
1652133300000|2022-05-09 21:55:00|999.6|998.6|998.2|997.2|999.6|998.6|995.6|994.6|17
1652133600000|2022-05-09 22:00:00|996.1|994.1|996.9|994.9|998.1|996.1|996.1|994.1|0
1652133900000|2022-05-09 22:05:00|997|995|996.8|994.8|997.4|995.4|996.8|994.8|0
1652134200000|2022-05-09 22:10:00|996.9|994.9|997.4|995.4|997.5|995.5|996.4|994.4|0
1652134500000|2022-05-09 22:15:00|997.6|995.6|997.7|995.7|997.9|995.9|997.3|995.3|0
1652134800000|2022-05-09 22:20:00|997.8|995.8|997.8|995.8|998.1|996.1|997.6|995.6|0
1652135100000|2022-05-09 22:25:00|997.9|995.9|997.9|995.9|998|996|997.8|995.8|0
1652135400000|2022-05-09 22:30:00|998|996|998.6|996.6|998.7|996.7|997.8|995.8|0
1652135700000|2022-05-09 22:35:00|998.7|996.7|998.6|996.6|998.7|996.7|998.6|996.6|0
1652136000000|2022-05-09 22:40:00|998.5|996.5|998.3|996.3|998.6|996.6|998.1|996.1|0
1652136300000|2022-05-09 22:45:00|998.4|996.4|998.7|996.7|998.7|996.7|998.1|996.1|0
1652136600000|2022-05-09 22:50:00|998.6|996.6|998.4|996.4|998.6|996.6|998.3|996.3|0
1652136900000|2022-05-09 22:55:00|998.5|996.5|998.4|996.4|998.5|996.5|998.1|996.1|0
1652137200000|2022-05-09 23:00:00|998.5|996.5|998.3|996.3|998.5|996.5|998.2|996.2|0
1652137500000|2022-05-09 23:05:00|998.4|996.4|998.1|996.1|998.5|996.5|998.1|996.1|0
1652137800000|2022-05-09 23:10:00|998.2|996.2|997.2|995.2|998.2|996.2|997.2|995.2|0
1652138100000|2022-05-09 23:15:00|997.3|995.3|997.3|995.3|997.4|995.4|996.7|994.7|0
1652138400000|2022-05-09 23:20:00|997.4|995.4|996.8|994.8|997.6|995.6|996.6|994.6|0
1652138700000|2022-05-09 23:25:00|996.9|994.9|996.7|994.7|996.9|994.9|996.1|994.1|0
1652139000000|2022-05-09 23:30:00|996.8|994.8|997.1|995.1|997.1|995.1|996.6|994.6|0
1652139300000|2022-05-09 23:35:00|997.2|995.2|997.2|995.2|997.3|995.3|996.7|994.7|0
1652139600000|2022-05-09 23:40:00|997.3|995.3|997.6|995.6|997.9|995.9|997.1|995.1|0
1652139900000|2022-05-09 23:45:00|997.5|995.5|997.1|995.1|998.1|996.1|997.1|995.1|0
1652140200000|2022-05-09 23:50:00|997.2|995.2|997.6|995.6|997.8|995.8|997|995|0
1652140500000|2022-05-09 23:55:00|997.7|995.7|998.1|996.1|998.4|996.4|997.7|995.7|0
1652140800000|2022-05-10 00:00:00|998.2|996.2|996|995|998.3|996.9|996|995|71
1652141100000|2022-05-10 00:05:00|996.2|995.2|995.5|994.5|996.5|995.5|995.5|994.5|101
1652141400000|2022-05-10 00:10:00|995.8|994.8|992.8|991.8|995.8|994.8|992.8|991.8|98
1652141700000|2022-05-10 00:15:00|992.3|991.3|988.4|987.4|992.3|991.3|988.4|987.4|127
1652142000000|2022-05-10 00:20:00|988.1|987.1|989.2|988.2|989.2|988.2|987.7|986.7|37
1652142300000|2022-05-10 00:25:00|988.7|987.7|989.5|988.5|989.9|988.9|988.7|987.7|14
1652142600000|2022-05-10 00:30:00|989.7|988.7|990.5|989.5|990.5|989.5|989.5|988.5|13
1652142900000|2022-05-10 00:35:00|990.7|989.7|990.8|989.8|991.1|990.1|990.4|989.4|17
1652143200000|2022-05-10 00:40:00|990.3|989.3|990.3|989.3|990.3|989.3|990.3|989.3|1
1652143500000|2022-05-10 00:45:00|990.9|989.9|989.4|988.4|990.9|989.9|989.4|988.4|48
1652143800000|2022-05-10 00:50:00|989.5|988.5|989.5|988.5|990|989|989.1|988.1|33
1652144100000|2022-05-10 00:55:00|989.6|988.6|989.5|988.5|990.1|989.1|989.1|988.1|43
1652144400000|2022-05-10 01:00:00|989.6|988.6|987.6|986.6|989.7|988.7|986.4|985.4|214
1652144700000|2022-05-10 01:05:00|987.5|986.5|991|990|991|990|987.5|986.5|35
1652145000000|2022-05-10 01:10:00|990.7|989.7|990.5|989.5|991|990|989.6|988.6|14
1652145300000|2022-05-10 01:15:00|990.8|989.8|992|991|995.6|994.6|990.8|989.8|85
1652145600000|2022-05-10 01:20:00|991.9|990.9|989.5|988.5|992.7|991.7|989.4|988.4|177
1652145900000|2022-05-10 01:25:00|989.7|988.7|990.3|989.3|991.2|990.2|988.5|987.5|167
1652146200000|2022-05-10 01:30:00|990.6|989.6|992|991|992|991|989.3|988.3|217
1652146500000|2022-05-10 01:35:00|991.9|990.9|993|992|993|992|989.5|988.5|102
1652146800000|2022-05-10 01:40:00|992.6|991.6|993.4|992.4|994.6|993.6|992.4|991.4|276
1652147100000|2022-05-10 01:45:00|992.9|991.9|994.9|993.9|994.9|993.9|991.8|990.8|164
1652147400000|2022-05-10 01:50:00|995|994|997.7|996.7|997.8|996.8|995|994|167
1652147700000|2022-05-10 01:55:00|997.9|996.9|997.6|996.6|998.8|997.8|997.6|996.6|88
1652148000000|2022-05-10 02:00:00|997.5|996.5|998.6|997.6|999|998|997|996|37
1652148300000|2022-05-10 02:05:00|998|997|999.2|998.2|999.2|998.2|997.9|996.9|18
1652148600000|2022-05-10 02:10:00|999.7|998.7|999.6|998.6|1000.8|999.8|999.5|998.5|57
1652148900000|2022-05-10 02:15:00|999.8|998.8|1000|999|1000|999|998.3|997.3|82
1652149200000|2022-05-10 02:20:00|1000.1|999.1|1000.9|999.9|1001.8|1000.8|999.9|998.9|83
1652149500000|2022-05-10 02:25:00|1001.2|1000.2|1005.9|1004.9|1005.9|1004.9|1001.2|1000.2|61
1652149800000|2022-05-10 02:30:00|1006|1005|1003.7|1002.7|1006.2|1005.2|1003.7|1002.7|120
1652150100000|2022-05-10 02:35:00|1004|1003|1005.6|1004.6|1005.6|1004.6|1003.6|1002.6|52
1652150400000|2022-05-10 02:40:00|1005.9|1004.9|1003.2|1002.2|1005.9|1004.9|1002.5|1001.5|55
1652150700000|2022-05-10 02:45:00|1003|1002|1002.8|1001.8|1003.2|1002.2|1002|1001|64
1652151000000|2022-05-10 02:50:00|1003|1002|1002.4|1001.4|1003|1002|1001.9|1000.9|61
1652151300000|2022-05-10 02:55:00|1002.7|1001.7|1002.3|1001.3|1003.3|1002.3|1002.2|1001.2|40
1652151600000|2022-05-10 03:00:00|1002.4|1001.4|1002.4|1001.4|1002.7|1001.7|1001.9|1000.9|43
1652151900000|2022-05-10 03:05:00|1002.9|1001.9|1003.7|1002.7|1003.7|1002.7|1002.4|1001.4|47
1652152200000|2022-05-10 03:10:00|1003.6|1002.6|1002.8|1001.8|1003.6|1002.6|1002.1|1001.1|34
1652152500000|2022-05-10 03:15:00|1003|1002|1002|1001|1003.6|1002.6|1001.8|1000.8|48
1652152800000|2022-05-10 03:20:00|1001.9|1000.9|1000.5|999.5|1001.9|1000.9|1000.2|999.2|105
1652153100000|2022-05-10 03:25:00|1000.4|999.4|1000.3|999.3|1000.8|999.8|1000.1|999.1|39
1652153400000|2022-05-10 03:30:00|1000.4|999.4|1000.4|999.4|1000.7|999.7|1000|999|48
1652153700000|2022-05-10 03:35:00|1000.5|999.5|1001.6|1000.6|1001.7|1000.7|999.7|998.7|68
1652154000000|2022-05-10 03:40:00|1001.5|1000.5|1001.5|1000.5|1001.8|1000.8|1001.4|1000.4|49
1652154300000|2022-05-10 03:45:00|1001.4|1000.4|1002.8|1001.8|1002.8|1001.8|1001.4|1000.4|68
1652154600000|2022-05-10 03:50:00|1002.7|1001.7|1003.6|1002.6|1003.8|1002.8|1002.7|1001.7|95
1652154900000|2022-05-10 03:55:00|1003.7|1002.7|1004.1|1003.1|1004.2|1003.2|1003.7|1002.7|126
1652155200000|2022-05-10 04:00:00|1004|1003|1004.2|1003.2|1004.2|1003.2|1003.6|1002.6|45
1652155500000|2022-05-10 04:05:00|1004.3|1003.3|1004|1003|1004.5|1003.5|1004|1003|48
1652155800000|2022-05-10 04:10:00|1004.1|1003.1|1003.9|1002.9|1004.3|1003.3|1003.7|1002.7|68
1652156100000|2022-05-10 04:15:00|1003.8|1002.8|1004.1|1003.1|1004.2|1003.2|1003.8|1002.8|67
1652156400000|2022-05-10 04:20:00|1004.2|1003.2|1004.5|1003.5|1004.9|1003.9|1004.1|1003.1|98
1652156700000|2022-05-10 04:25:00|1004.6|1003.6|1004.6|1003.6|1004.7|1003.7|1004.5|1003.5|56
1652157000000|2022-05-10 04:30:00|1004.4|1003.4|1004.6|1003.6|1004.7|1003.7|1004.2|1003.2|60
1652157300000|2022-05-10 04:35:00|1004.3|1003.3|1004.4|1003.4|1004.8|1003.8|1003.9|1002.9|78
1652157600000|2022-05-10 04:40:00|1004.5|1003.5|1004.1|1003.1|1004.7|1003.7|1004|1003|33
1652157900000|2022-05-10 04:45:00|1004.2|1003.2|1004.4|1003.4|1004.5|1003.5|1004|1003|45
1652158200000|2022-05-10 04:50:00|1004.3|1003.3|1004.3|1003.3|1004.5|1003.5|1004.1|1003.1|40
1652158500000|2022-05-10 04:55:00|1004.2|1003.2|1004.1|1003.1|1004.6|1003.6|1003.8|1002.8|56
1652158800000|2022-05-10 05:00:00|1004.2|1003.2|1004.8|1003.8|1006.3|1005.3|1004.2|1003.2|119
1652159100000|2022-05-10 05:05:00|1004.9|1003.9|1007.9|1006.9|1008.2|1007.2|1004.9|1003.9|272
1652159400000|2022-05-10 05:10:00|1007.4|1006.4|1008.3|1007.3|1008.5|1007.5|1007.4|1006.4|116
1652159700000|2022-05-10 05:15:00|1008.2|1007.2|1008.7|1007.7|1008.7|1007.7|1007.2|1006.2|63
1652160000000|2022-05-10 05:20:00|1008.6|1007.6|1007|1006|1008.6|1007.6|1006.5|1005.5|81
1652160300000|2022-05-10 05:25:00|1007.2|1006.2|1010|1009|1010.1|1009.1|1007.2|1006.2|176
1652160600000|2022-05-10 05:30:00|1009.8|1008.8|1010.4|1009.4|1010.5|1009.5|1009.2|1008.2|157
1652160900000|2022-05-10 05:35:00|1010.3|1009.3|1009.7|1008.7|1011.1|1010.1|1009.2|1008.2|213
1652161200000|2022-05-10 05:40:00|1009.8|1008.8|1008.1|1007.1|1009.9|1008.9|1008|1007|125
1652161500000|2022-05-10 05:45:00|1008|1007|1008.2|1007.2|1008.7|1007.7|1008|1007|166
1652161800000|2022-05-10 05:50:00|1008.3|1007.3|1007.5|1006.5|1009.1|1008.1|1007.4|1006.4|108
1652162100000|2022-05-10 05:55:00|1007.6|1006.6|1006.5|1005.5|1007.8|1006.8|1006.1|1005.1|107
1652162400000|2022-05-10 06:00:00|1006.4|1005.4|1007.2|1006.2|1007.3|1006.3|1005.3|1004.3|201
1652162700000|2022-05-10 06:05:00|1007.1|1006.1|1005.5|1004.5|1008.1|1007.1|1005.4|1004.4|226
1652163000000|2022-05-10 06:10:00|1005.7|1004.7|1007.6|1006.6|1008.1|1007.1|1005.5|1004.5|207
1652163300000|2022-05-10 06:15:00|1007.5|1006.5|1006.7|1005.7|1007.5|1006.5|1006.6|1005.6|36
1652163600000|2022-05-10 06:20:00|1006.8|1005.8|1008.5|1007.5|1008.5|1007.5|1006.8|1005.8|85
1652163900000|2022-05-10 06:25:00|1008.4|1007.4|1007.9|1006.9|1008.5|1007.5|1007.7|1006.7|124
1652164200000|2022-05-10 06:30:00|1008|1007|1007.7|1006.7|1008.6|1007.6|1007.6|1006.6|148
1652164500000|2022-05-10 06:35:00|1007.8|1006.8|1008.9|1007.9|1009.2|1008.2|1007.5|1006.5|100
1652164800000|2022-05-10 06:40:00|1008.8|1007.8|1010.1|1009.1|1010.2|1009.2|1008.2|1007.2|142
1652165100000|2022-05-10 06:45:00|1010.2|1009.2|1009.1|1008.1|1010.5|1009.5|1008.9|1007.9|259
1652165400000|2022-05-10 06:50:00|1009|1008|1010.3|1009.3|1010.7|1009.7|1008.8|1007.8|306
1652165700000|2022-05-10 06:55:00|1010.4|1009.4|1010|1009|1010.6|1009.6|1009.9|1008.9|335
1652166000000|2022-05-10 07:00:00|1009.9|1008.9|1007.8|1006.8|1009.9|1008.9|1007.7|1006.7|470
1652166300000|2022-05-10 07:05:00|1008|1007|1008.2|1007.2|1009.5|1008.5|1007.9|1006.9|513
1652166600000|2022-05-10 07:10:00|1008.1|1007.1|1008.5|1007.5|1008.5|1007.5|1007|1006|635
1652166900000|2022-05-10 07:15:00|1008.4|1007.4|1008.5|1007.5|1009.4|1008.4|1007.9|1006.9|439
1652167200000|2022-05-10 07:20:00|1008.4|1007.4|1011.2|1010.2|1011.3|1010.3|1008.4|1007.4|1139
1652167500000|2022-05-10 07:25:00|1011.1|1010.1|1011.1|1010.1|1011.6|1010.6|1010.7|1009.7|743
1652167800000|2022-05-10 07:30:00|1011|1010|1008.4|1007.4|1011|1010|1008.2|1007.2|1067
1652168100000|2022-05-10 07:35:00|1008.6|1007.6|1010.5|1009.5|1010.6|1009.6|1008.2|1007.2|634
1652168400000|2022-05-10 07:40:00|1010.6|1009.6|1009.5|1008.5|1011.5|1010.5|1009.5|1008.5|1022
1652168700000|2022-05-10 07:45:00|1009.6|1008.6|1008.3|1007.3|1009.8|1008.8|1007.6|1006.6|555
1652169000000|2022-05-10 07:50:00|1008.2|1007.2|1007.4|1006.4|1008.8|1007.8|1007.3|1006.3|394
1652169300000|2022-05-10 07:55:00|1007.2|1006.2|1006.5|1005.5|1008|1007|1006.5|1005.5|468
1652169600000|2022-05-10 08:00:00|1006.4|1005.4|1005.7|1004.7|1006.8|1005.8|1005.3|1004.3|1683
1652169900000|2022-05-10 08:05:00|1005.6|1004.6|1007.8|1006.8|1007.8|1006.8|1005.3|1004.3|704
1652170200000|2022-05-10 08:10:00|1007.7|1006.7|1006.3|1005.3|1007.8|1006.8|1006|1005|538
1652170500000|2022-05-10 08:15:00|1006.4|1005.4|1007|1006|1007.5|1006.5|1006.4|1005.4|283
1652170800000|2022-05-10 08:20:00|1006.9|1005.9|1007|1006|1007.7|1006.7|1006.7|1005.7|392
1652171100000|2022-05-10 08:25:00|1006.8|1005.8|1006.1|1005.1|1007.1|1006.1|1006|1005|457
1652171400000|2022-05-10 08:30:00|1006.2|1005.2|1006.9|1005.9|1007.1|1006.1|1006.1|1005.1|337
1652171700000|2022-05-10 08:35:00|1006.7|1005.7|1007.2|1006.2|1007.3|1006.3|1006.6|1005.6|295
1652172000000|2022-05-10 08:40:00|1007.4|1006.4|1006.8|1005.8|1007.4|1006.4|1006.4|1005.4|287
1652172300000|2022-05-10 08:45:00|1007|1006|1007|1006|1007.6|1006.6|1006.6|1005.6|105
1652172600000|2022-05-10 08:50:00|1006.9|1005.9|1006.5|1005.5|1007.5|1006.5|1006.5|1005.5|215
1652172900000|2022-05-10 08:55:00|1006.6|1005.6|1007|1006|1007.4|1006.4|1006.6|1005.6|199
1652173200000|2022-05-10 09:00:00|1007.1|1006.1|1007|1006|1007.6|1006.6|1006.7|1005.7|107
1652173500000|2022-05-10 09:05:00|1007.1|1006.1|1008.2|1007.2|1008.2|1007.2|1007|1006|162
1652173800000|2022-05-10 09:10:00|1008.1|1007.1|1008|1007|1008.4|1007.4|1007.9|1006.9|128
1652174100000|2022-05-10 09:15:00|1008.1|1007.1|1007.5|1006.5|1008.7|1007.7|1007.5|1006.5|236
1652174400000|2022-05-10 09:20:00|1007.6|1006.6|1007|1006|1007.6|1006.6|1006.8|1005.8|177
1652174700000|2022-05-10 09:25:00|1007.1|1006.1|1006|1005|1007.2|1006.2|1006|1005|228
1652175000000|2022-05-10 09:30:00|1006.1|1005.1|1006.4|1005.4|1006.6|1005.6|1006|1005|99
1652175300000|2022-05-10 09:35:00|1006.3|1005.3|1007.6|1006.6|1007.6|1006.6|1005.9|1004.9|137
1652175600000|2022-05-10 09:40:00|1007.5|1006.5|1006.4|1005.4|1007.5|1006.5|1006.3|1005.3|78
1652175900000|2022-05-10 09:45:00|1006.5|1005.5|1005.7|1004.7|1006.5|1005.5|1005.7|1004.7|115
1652176200000|2022-05-10 09:50:00|1006|1005|1004.5|1003.5|1006|1005|1004.5|1003.5|402
1652176500000|2022-05-10 09:55:00|1004.6|1003.6|1003.5|1002.5|1004.7|1003.7|1003.5|1002.5|450
1652176800000|2022-05-10 10:00:00|1003.6|1002.6|1003.4|1002.4|1003.9|1002.9|1003.1|1002.1|379
1652177100000|2022-05-10 10:05:00|1003.5|1002.5|1004.1|1003.1|1004.3|1003.3|1003.4|1002.4|262
1652177400000|2022-05-10 10:10:00|1004|1003|1003.6|1002.6|1004.1|1003.1|1003.4|1002.4|102
1652177700000|2022-05-10 10:15:00|1003.7|1002.7|1003.9|1002.9|1003.9|1002.9|1002.7|1001.7|246
1652178000000|2022-05-10 10:20:00|1004|1003|1004.6|1003.6|1004.6|1003.6|1003.7|1002.7|211
1652178300000|2022-05-10 10:25:00|1004.7|1003.7|1004|1003|1004.7|1003.7|1004|1003|217
1652178600000|2022-05-10 10:30:00|1004.1|1003.1|1004.9|1003.9|1004.9|1003.9|1004|1003|269
1652178900000|2022-05-10 10:35:00|1004.8|1003.8|1004.9|1003.9|1005.2|1004.2|1004.8|1003.8|216
1652179200000|2022-05-10 10:40:00|1004.8|1003.8|1004.4|1003.4|1005.2|1004.2|1004.4|1003.4|188
1652179500000|2022-05-10 10:45:00|1004.5|1003.5|1004.1|1003.1|1005.1|1004.1|1003.9|1002.9|320
1652179800000|2022-05-10 10:50:00|1004|1003|1003|1002|1004.2|1003.2|1002.9|1001.9|160
1652180100000|2022-05-10 10:55:00|1002.9|1001.9|1003|1002|1003.4|1002.4|1002.9|1001.9|142
1652180400000|2022-05-10 11:00:00|1002.8|1001.8|1002.7|1001.7|1003.6|1002.6|1002.7|1001.7|120
1652180700000|2022-05-10 11:05:00|1002.6|1001.6|1002.7|1001.7|1002.8|1001.8|1002.1|1001.1|261
1652181000000|2022-05-10 11:10:00|1002.6|1001.6|1002.8|1001.8|1002.9|1001.9|1002.4|1001.4|72
1652181300000|2022-05-10 11:15:00|1002.7|1001.7|1001.8|1000.8|1002.7|1001.7|1001.8|1000.8|103
1652181600000|2022-05-10 11:20:00|1001.7|1000.7|1002|1001|1002.2|1001.2|1001.5|1000.5|87
1652181900000|2022-05-10 11:25:00|1001.9|1000.9|1003|1002|1003.1|1002.1|1001.4|1000.4|164
1652182200000|2022-05-10 11:30:00|1002.9|1001.9|1004.2|1003.2|1004.2|1003.2|1002.6|1001.6|169
1652182500000|2022-05-10 11:35:00|1004.1|1003.1|1004|1003|1004.2|1003.2|1003.8|1002.8|187
1652182800000|2022-05-10 11:40:00|1003.9|1002.9|1002.7|1001.7|1003.9|1002.9|1002.7|1001.7|152
1652183100000|2022-05-10 11:45:00|1002.8|1001.8|1003.3|1002.3|1003.6|1002.6|1002.8|1001.8|323
1652183400000|2022-05-10 11:50:00|1003.2|1002.2|1002.2|1001.2|1003.3|1002.3|1002.2|1001.2|243
1652183700000|2022-05-10 11:55:00|1002.1|1001.1|1002.9|1001.9|1003.4|1002.4|1002.1|1001.1|145
1652184000000|2022-05-10 12:00:00|1002.8|1001.8|1003.5|1002.5|1003.6|1002.6|1002.8|1001.8|336
1652184300000|2022-05-10 12:05:00|1003.6|1002.6|1004.1|1003.1|1004.6|1003.6|1003.1|1002.1|257
1652184600000|2022-05-10 12:10:00|1004|1003|1004.7|1003.7|1004.7|1003.7|1003.8|1002.8|229
1652184900000|2022-05-10 12:15:00|1004.8|1003.8|1004.7|1003.7|1005|1004|1004.4|1003.4|247
1652185200000|2022-05-10 12:20:00|1004.8|1003.8|1004.3|1003.3|1004.8|1003.8|1004.1|1003.1|237
1652185500000|2022-05-10 12:25:00|1004.4|1003.4|1004.7|1003.7|1004.9|1003.9|1004.4|1003.4|172
1652185800000|2022-05-10 12:30:00|1004.8|1003.8|1005.3|1004.3|1005.6|1004.6|1004.4|1003.4|263
1652186100000|2022-05-10 12:35:00|1005.4|1004.4|1007.2|1006.2|1007.3|1006.3|1005.3|1004.3|500
1652186400000|2022-05-10 12:40:00|1007.3|1006.3|1006.6|1005.6|1007.5|1006.5|1006.2|1005.2|160
1652186700000|2022-05-10 12:45:00|1006.5|1005.5|1006.2|1005.2|1006.8|1005.8|1006|1005|309
1652187000000|2022-05-10 12:50:00|1006.1|1005.1|1007.7|1006.7|1007.9|1006.9|1006.1|1005.1|140
1652187300000|2022-05-10 12:55:00|1007.8|1006.8|1008.3|1007.3|1008.7|1007.7|1007.4|1006.4|192
1652187600000|2022-05-10 13:00:00|1008.4|1007.4|1009|1008|1009.3|1008.3|1008.4|1007.4|346
1652187900000|2022-05-10 13:05:00|1008.9|1007.9|1009.4|1008.4|1009.8|1008.8|1008.6|1007.6|193
1652188200000|2022-05-10 13:10:00|1009.5|1008.5|1009.2|1008.2|1009.9|1008.9|1009.2|1008.2|871
1652188500000|2022-05-10 13:15:00|1009.1|1008.1|1008.5|1007.5|1009.3|1008.3|1008.5|1007.5|304
1652188800000|2022-05-10 13:20:00|1008.6|1007.6|1008.2|1007.2|1008.9|1007.9|1008.1|1007.1|328
1652189100000|2022-05-10 13:25:00|1008.1|1007.1|1009.5|1008.5|1009.5|1008.5|1008.1|1007.1|478
1652189400000|2022-05-10 13:30:00|1009.2|1008.7|1006.5|1006|1010.2|1009.7|1006.3|1005.8|7111
1652189700000|2022-05-10 13:35:00|1006.4|1005.9|1004.8|1004.3|1006.5|1006|1004.3|1003.8|5704
1652190000000|2022-05-10 13:40:00|1004.7|1004.2|1002.2|1001.7|1005|1004.5|1002.1|1001.6|5922
1652190300000|2022-05-10 13:45:00|1002.1|1001.6|1000.5|1000|1002.1|1001.6|1000.2|999.7|4598
1652190600000|2022-05-10 13:50:00|1000.6|1000.1|1002.5|1002|1002.7|1002.2|1000.4|999.9|3531
1652190900000|2022-05-10 13:55:00|1002.6|1002.1|1004.6|1004.1|1004.7|1004.2|1002.3|1001.8|1797
1652191200000|2022-05-10 14:00:00|1004.4|1003.9|1005.8|1005.3|1005.8|1005.3|1003.3|1002.8|1754
1652191500000|2022-05-10 14:05:00|1005.9|1005.4|1005.2|1004.7|1007.1|1006.6|1005.1|1004.6|2567
1652191800000|2022-05-10 14:10:00|1005.3|1004.8|1004.3|1003.8|1006|1005.5|1003.5|1003|1130
1652192100000|2022-05-10 14:15:00|1004.5|1004|1005|1004.5|1005.9|1005.4|1004.5|1004|1358
1652192400000|2022-05-10 14:20:00|1004.9|1004.4|1003.9|1003.4|1006.1|1005.6|1003.1|1002.6|2469
1652192700000|2022-05-10 14:25:00|1003.8|1003.3|1002.9|1002.4|1004.2|1003.7|1001.9|1001.4|1921
1652193000000|2022-05-10 14:30:00|1002.8|1002.3|1002|1001.5|1003.4|1002.9|1001.7|1001.2|1863
1652193300000|2022-05-10 14:35:00|1002.1|1001.6|999.9|999.4|1002.2|1001.7|999.9|999.4|1523
1652193600000|2022-05-10 14:40:00|999.8|999.3|999.5|999|999.9|999.4|998.3|997.8|1716
1652193900000|2022-05-10 14:45:00|999.3|998.8|997|996.5|999.5|999|996.7|996.2|1150
1652194200000|2022-05-10 14:50:00|996.9|996.4|997.9|997.4|998.2|997.7|996|995.5|1216
1652194500000|2022-05-10 14:55:00|997.8|997.3|996.1|995.6|997.8|997.3|996.1|995.6|1617
1652194800000|2022-05-10 15:00:00|996.2|995.7|994.8|994.3|997.1|996.6|994.6|994.1|1897
1652195100000|2022-05-10 15:05:00|994.9|994.4|993.1|992.6|995|994.5|992.9|992.4|1511
1652195400000|2022-05-10 15:10:00|993|992.5|993.2|992.7|994.3|993.8|992.4|991.9|1638
1652195700000|2022-05-10 15:15:00|993.1|992.6|995.2|994.7|995.2|994.7|992.5|992|1263
1652196000000|2022-05-10 15:20:00|995.3|994.8|992.7|992.2|995.4|994.9|992.4|991.9|1746
1652196300000|2022-05-10 15:25:00|992.6|992.1|993.4|992.9|993.5|993|991.6|991.1|1220
1652196600000|2022-05-10 15:30:00|993.5|993|992.8|992.3|994.3|993.8|991.7|991.2|1717
1652196900000|2022-05-10 15:35:00|992.9|992.4|995.9|995.4|996.1|995.6|992.8|992.3|1379
1652197200000|2022-05-10 15:40:00|995.8|995.3|994.3|993.8|996.6|996.1|993.8|993.3|1445
1652197500000|2022-05-10 15:45:00|994.5|994|993.2|992.7|994.5|994|992.9|992.4|969
1652197800000|2022-05-10 15:50:00|993.1|992.6|993.4|992.9|993.6|993.1|991.4|990.9|855
1652198100000|2022-05-10 15:55:00|993.3|992.8|993.6|993.1|994.1|993.6|991.2|990.7|732
1652198400000|2022-05-10 16:00:00|993.7|993.2|994.8|994.3|995.1|994.6|992.9|992.4|834
1652198700000|2022-05-10 16:05:00|994.9|994.4|992.2|991.7|994.9|994.4|992.1|991.6|765
1652199000000|2022-05-10 16:10:00|992.3|991.8|993.5|993|994.4|993.9|991.7|991.2|1029
1652199300000|2022-05-10 16:15:00|993.4|992.9|992.8|992.3|994.7|994.2|992.6|992.1|722
1652199600000|2022-05-10 16:20:00|992.7|992.2|992|991.5|993|992.5|991.8|991.3|916
1652199900000|2022-05-10 16:25:00|991.8|991.3|992.3|991.8|992.7|992.2|991.4|990.9|873
1652200200000|2022-05-10 16:30:00|992.2|991.7|991.3|990.8|993.2|992.7|990.2|989.7|997
1652200500000|2022-05-10 16:35:00|991.1|990.6|992|991.5|992.8|992.3|991.1|990.6|469
1652200800000|2022-05-10 16:40:00|991.8|991.3|993.2|992.7|993.7|993.2|991.6|991.1|538
1652201100000|2022-05-10 16:45:00|993.3|992.8|994.4|993.9|995.1|994.6|993.1|992.6|1042
1652201400000|2022-05-10 16:50:00|994.2|993.7|992.3|991.8|994.3|993.8|992|991.5|585
1652201700000|2022-05-10 16:55:00|992.2|991.7|992.8|992.3|993.1|992.6|992.1|991.6|366
1652202000000|2022-05-10 17:00:00|992.7|992.2|994.5|994|995|994.5|992|991.5|775
1652202300000|2022-05-10 17:05:00|994.3|993.8|995.5|995|995.9|995.4|994.3|993.8|544
1652202600000|2022-05-10 17:10:00|995.4|994.9|993.7|993.2|995.4|994.9|993.1|992.6|1720
1652202900000|2022-05-10 17:15:00|993.6|993.1|992.8|992.3|994.2|993.7|992.3|991.8|2142
1652203200000|2022-05-10 17:20:00|992.9|992.4|993|992.5|993.5|993|991.8|991.3|1374
1652203500000|2022-05-10 17:25:00|993.1|992.6|995.5|995|995.6|995.1|992.8|992.3|1177
1652203800000|2022-05-10 17:30:00|995.7|995.2|998|997.5|998|997.5|995.7|995.2|839
1652204100000|2022-05-10 17:35:00|997.9|997.4|999|998.5|999.6|999.1|997.9|997.4|1424
1652204400000|2022-05-10 17:40:00|999.1|998.6|999.9|999.4|1001|1000.5|999|998.5|688
1652204700000|2022-05-10 17:45:00|1000.2|999.7|1001.7|1001.2|1002|1001.5|1000|999.5|377
1652205000000|2022-05-10 17:50:00|1001.8|1001.3|1001.7|1001.2|1002.4|1001.9|1000.6|1000.1|559
1652205300000|2022-05-10 17:55:00|1001.9|1001.4|1003|1002.5|1003|1002.5|1001.3|1000.8|355
1652205600000|2022-05-10 18:00:00|1003.1|1002.6|1003|1002.5|1003.5|1003|1002|1001.5|1048
1652205900000|2022-05-10 18:05:00|1003.1|1002.6|1001.8|1001.3|1003.1|1002.6|1001.4|1000.9|483
1652206200000|2022-05-10 18:10:00|1001.7|1001.2|1002.9|1002.4|1003.4|1002.9|1001.4|1000.9|493
1652206500000|2022-05-10 18:15:00|1003|1002.5|1001.7|1001.2|1003|1002.5|999.6|999.1|1732
1652206800000|2022-05-10 18:20:00|1001.8|1001.3|1000.2|999.7|1002.1|1001.6|1000|999.5|674
1652207100000|2022-05-10 18:25:00|1000.3|999.8|999.9|999.4|1000.4|999.9|998.9|998.4|995
1652207400000|2022-05-10 18:30:00|1000|999.5|999.7|999.2|1000.4|999.9|999.3|998.8|409
1652207700000|2022-05-10 18:35:00|999.6|999.1|999.7|999.2|1000.8|1000.3|999.5|999|593
1652208000000|2022-05-10 18:40:00|999.5|999|1002|1001.5|1002.2|1001.7|998.5|998|693
1652208300000|2022-05-10 18:45:00|1001.9|1001.4|1000.7|1000.2|1001.9|1001.4|999.3|998.8|843
1652208600000|2022-05-10 18:50:00|1000.6|1000.1|1000.9|1000.4|1001.6|1001.1|1000.2|999.7|507
1652208900000|2022-05-10 18:55:00|1001.3|1000.8|1001.1|1000.6|1001.6|1001.1|999.1|998.6|1081
1652209200000|2022-05-10 19:00:00|1001.2|1000.7|1000.8|1000.3|1001.6|1001.1|1000.2|999.7|574
1652209500000|2022-05-10 19:05:00|1000.9|1000.4|1001|1000.5|1002.7|1002.2|1000.8|1000.3|550
1652209800000|2022-05-10 19:10:00|1001.1|1000.6|1001.9|1001.4|1002.1|1001.6|1000.7|1000.2|613
1652210100000|2022-05-10 19:15:00|1001.8|1001.3|1002.1|1001.6|1002.5|1002|1000.8|1000.3|670
1652210400000|2022-05-10 19:20:00|1002|1001.5|1002.1|1001.6|1002.1|1001.6|1001.9|1001.4|7
1652210700000|2022-05-10 19:25:00|1000|999.5|999.4|998.9|1000.2|999.7|998.7|998.2|699
1652211000000|2022-05-10 19:30:00|999.3|998.8|999.1|998.6|999.4|998.9|998.5|998|812
1652211300000|2022-05-10 19:35:00|999|998.5|998.1|997.6|999.5|999|997.6|997.1|819
1652211600000|2022-05-10 19:40:00|997.9|997.4|997.4|996.9|998.1|997.6|997.2|996.7|763
1652211900000|2022-05-10 19:45:00|997.3|996.8|998.6|998.1|999.2|998.7|996.8|996.3|1430
1652212200000|2022-05-10 19:50:00|998.5|998|998.7|998.2|998.8|998.3|997.3|996.8|2579
1652212500000|2022-05-10 19:55:00|998.5|998|999.5|999|999.9|999.4|997.5|997|12568
1652212800000|2022-05-10 20:00:00|999.8|998.8|998.6|997.6|999.8|998.8|998.4|997.4|1173
1652213100000|2022-05-10 20:05:00|998.8|997.8|998.8|997.8|999.7|998.7|998.8|997.8|163
1652213400000|2022-05-10 20:10:00|999.1|998.1|999.1|998.1|999.2|998.2|998.6|997.6|17
1652213700000|2022-05-10 20:15:00|999.2|998.2|999.5|998.5|999.5|998.5|999.2|998.2|89
1652214000000|2022-05-10 20:20:00|999.1|998.1|999.1|998.1|999.8|998.8|999.1|998.1|44
1652214300000|2022-05-10 20:25:00|999.9|998.9|999.2|998.2|999.9|998.9|999.2|998.2|4
1652214600000|2022-05-10 20:30:00|999.1|998.1|998.8|997.8|999.2|998.2|998.8|997.8|8
1652214900000|2022-05-10 20:35:00|998.6|997.6|998.7|997.7|998.7|997.7|998.6|997.6|4
1652215200000|2022-05-10 20:40:00|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|2
1652215500000|2022-05-10 20:45:00|998.8|997.8|999.3|998.3|999.5|998.5|998.6|997.6|166
1652215800000|2022-05-10 20:50:00|999.4|998.4|999.4|998.4|999.4|998.4|998.8|997.8|27
1652216100000|2022-05-10 20:55:00|999.2|998.2|999.3|998.3|999.4|998.4|998.9|997.9|26
1652216400000|2022-05-10 21:00:00|999.6|998.6|998.7|997.7|999.6|998.6|998.7|997.7|2
1652216700000|2022-05-10 21:05:00|||||||||1
1652217000000|2022-05-10 21:10:00|998.6|997.6|998.4|997.4|998.6|997.6|998.4|997.4|1
1652217300000|2022-05-10 21:15:00|||||||||2
1652217600000|2022-05-10 21:20:00|||||||||1
1652217900000|2022-05-10 21:25:00|||||||||1
1652218200000|2022-05-10 21:30:00|998.6|997.6|998.5|997.5|998.6|997.6|998.5|997.5|3
1652218500000|2022-05-10 21:35:00|||||||||1
1652218800000|2022-05-10 21:40:00|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|1
1652219100000|2022-05-10 21:45:00|||||||||1
1652219400000|2022-05-10 21:50:00|||||||||1
1652219700000|2022-05-10 21:55:00|998.3|997.3|997.6|996.6|998.3|997.3|997.6|996.6|3
1652220000000|2022-05-10 22:00:00|998.8|996.8|998.5|996.5|999|997|998.3|996.3|0
1652220300000|2022-05-10 22:05:00|998.6|996.6|998.4|996.4|998.8|996.8|998.1|996.1|0
1652220600000|2022-05-10 22:10:00|998.5|996.5|998.4|996.4|998.8|996.8|998.2|996.2|0
1652220900000|2022-05-10 22:15:00|998.5|996.5|998.4|996.4|998.7|996.7|998.2|996.2|0
1652221200000|2022-05-10 22:20:00|998.5|996.5|998.9|996.9|999.1|997.1|998.5|996.5|0
1652221500000|2022-05-10 22:25:00|999|997|998.9|996.9|999|997|998.3|996.3|0
1652221800000|2022-05-10 22:30:00|999|997|999.4|997.4|999.4|997.4|999|997|0
1652222100000|2022-05-10 22:35:00|999.3|997.3|999.4|997.4|999.4|997.4|999.2|997.2|0
1652222400000|2022-05-10 22:40:00|999.3|997.3|999.6|997.6|999.7|997.7|999.3|997.3|0
1652222700000|2022-05-10 22:45:00|999.7|997.7|1000|998|1000.2|998.2|999.7|997.7|0
1652223000000|2022-05-10 22:50:00|1000.1|998.1|1000.2|998.2|1000.3|998.3|1000|998|0
1652223300000|2022-05-10 22:55:00|1000.3|998.3|1000|998|1000.3|998.3|1000|998|0
1652223600000|2022-05-10 23:00:00|1000.1|998.1|999.9|997.9|1000.1|998.1|999.8|997.8|0
1652223900000|2022-05-10 23:05:00|999.8|997.8|1000.3|998.3|1000.5|998.5|999.8|997.8|0
1652224200000|2022-05-10 23:10:00|1000.5|998.5|1001.2|999.2|1001.6|999.6|1000.3|998.3|0
1652224500000|2022-05-10 23:15:00|1001.1|999.1|1000.8|998.8|1001.2|999.2|1000.8|998.8|0
1652225100000|2022-05-10 23:25:00|1000.9|998.9|1000.9|998.9|1001.1|999.1|1000.9|998.9|0
1652225400000|2022-05-10 23:30:00|1001|999|1000|998|1001.1|999.1|999.8|997.8|0
1652225700000|2022-05-10 23:35:00|999.9|997.9|999.7|997.7|1000.5|998.5|999.4|997.4|0
1652226000000|2022-05-10 23:40:00|999.8|997.8|1000|998|1000.1|998.1|999.3|997.3|0
1652226300000|2022-05-10 23:45:00|999.8|997.8|999.4|997.4|999.9|997.9|999.3|997.3|0
1652226600000|2022-05-10 23:50:00|999.5|997.5|999.3|997.3|999.5|997.5|999.3|997.3|0
1652226900000|2022-05-10 23:55:00|999.4|997.4|999.9|997.9|999.9|997.9|998.6|996.6|0
1652227200000|2022-05-11 00:00:00|996.7|995.7|998.4|997.4|999.1|998.1|996.7|995.7|29
1652227500000|2022-05-11 00:05:00|998.3|997.3|1000.3|999.3|1000.3|999.3|998.3|997.3|81
1652227800000|2022-05-11 00:10:00|1000.2|999.2|1000.5|999.5|1000.5|999.5|1000|999|37
1652228100000|2022-05-11 00:15:00|1000.3|999.3|1001.3|1000.3|1001.3|1000.3|1000.3|999.3|48
1652228400000|2022-05-11 00:20:00|1001.1|1000.1|1000.7|999.7|1001.1|1000.1|1000.4|999.4|48
1652228700000|2022-05-11 00:25:00|1000.9|999.9|1001.1|1000.1|1002.1|1001.1|1000.9|999.9|57
1652229000000|2022-05-11 00:30:00|1001.3|1000.3|1001|1000|1001.3|1000.3|1000.6|999.6|42
1652229300000|2022-05-11 00:35:00|1000.9|999.9|1000.6|999.6|1000.9|999.9|1000.5|999.5|74
1652229600000|2022-05-11 00:40:00|1000.5|999.5|1000.2|999.2|1000.5|999.5|1000|999|61
1652229900000|2022-05-11 00:45:00|1000|999|998.5|997.5|1000.1|999.1|998.4|997.4|96
1652230200000|2022-05-11 00:50:00|998.4|997.4|998.1|997.1|998.5|997.5|997.6|996.6|116
1652230500000|2022-05-11 00:55:00|998.2|997.2|999.1|998.1|999.2|998.2|998.2|997.2|66
1652230800000|2022-05-11 01:00:00|999.2|998.2|999.4|998.4|999.4|998.4|998.6|997.6|38
1652231100000|2022-05-11 01:05:00|999.6|998.6|998.4|997.4|999.6|998.6|998.4|997.4|34
1652231400000|2022-05-11 01:10:00|998.5|997.5|998.2|997.2|998.5|997.5|997.7|996.7|53
1652231700000|2022-05-11 01:15:00|998.4|997.4|998.9|997.9|999|998|998|997|38
1652232000000|2022-05-11 01:20:00|998.8|997.8|999.7|998.7|1000.5|999.5|998.8|997.8|27
1652232300000|2022-05-11 01:25:00|999.3|998.3|1000.3|999.3|1000.3|999.3|999|998|32
1652232600000|2022-05-11 01:30:00|1000.5|999.5|1001.3|1000.3|1001.8|1000.8|999.6|998.6|65
1652232900000|2022-05-11 01:35:00|1001.4|1000.4|1002.7|1001.7|1002.7|1001.7|1000.1|999.1|32
1652233200000|2022-05-11 01:40:00|1002.8|1001.8|1004.4|1003.4|1004.4|1003.4|1002.8|1001.8|71
1652233500000|2022-05-11 01:45:00|1004|1003|1004.9|1003.9|1004.9|1003.9|1003.6|1002.6|39
1652233800000|2022-05-11 01:50:00|1005|1004|1007.2|1006.2|1007.4|1006.4|1004.7|1003.7|118
1652234100000|2022-05-11 01:55:00|1007.3|1006.3|1007.7|1006.7|1008.9|1007.9|1007.2|1006.2|241
1652234400000|2022-05-11 02:00:00|1007.5|1006.5|1007.9|1006.9|1008|1007|1007|1006|47
1652234700000|2022-05-11 02:05:00|1008.2|1007.2|1011.6|1010.6|1011.6|1010.6|1008.2|1007.2|50
1652235000000|2022-05-11 02:10:00|1011.5|1010.5|1012.8|1011.8|1013.6|1012.6|1011.5|1010.5|174
1652235300000|2022-05-11 02:15:00|1012.7|1011.7|1012|1011|1012.7|1011.7|1011.7|1010.7|31
1652235600000|2022-05-11 02:20:00|1012.1|1011.1|1011.7|1010.7|1012.6|1011.6|1011.3|1010.3|57
1652235900000|2022-05-11 02:25:00|1011.8|1010.8|1012.4|1011.4|1012.8|1011.8|1011.8|1010.8|51
1652236200000|2022-05-11 02:30:00|1012.7|1011.7|1013.1|1012.1|1013.5|1012.5|1012.5|1011.5|53
1652236500000|2022-05-11 02:35:00|1012.6|1011.6|1011.4|1010.4|1012.6|1011.6|1010.7|1009.7|25
1652236800000|2022-05-11 02:40:00|1011.5|1010.5|1010.5|1009.5|1011.9|1010.9|1010.4|1009.4|20
1652237100000|2022-05-11 02:45:00|1010.3|1009.3|1011.2|1010.2|1011.2|1010.2|1010.3|1009.3|13
1652237400000|2022-05-11 02:50:00|1011.3|1010.3|1012.4|1011.4|1012.9|1011.9|1010.7|1009.7|48
1652237700000|2022-05-11 02:55:00|1012.5|1011.5|1012.9|1011.9|1012.9|1011.9|1011.7|1010.7|36
1652238000000|2022-05-11 03:00:00|1012.8|1011.8|1012.3|1011.3|1012.8|1011.8|1012|1011|37
1652238300000|2022-05-11 03:05:00|1012.2|1011.2|1012.4|1011.4|1013.1|1012.1|1012.2|1011.2|16
1652238600000|2022-05-11 03:10:00|1012|1011|1011.9|1010.9|1012.3|1011.3|1011.4|1010.4|29
1652238900000|2022-05-11 03:15:00|1011.7|1010.7|1012.7|1011.7|1012.7|1011.7|1011.7|1010.7|13
1652239200000|2022-05-11 03:20:00|1012.9|1011.9|1013.9|1012.9|1014|1013|1012.9|1011.9|42
1652239500000|2022-05-11 03:25:00|1013.6|1012.6|1012.9|1011.9|1013.6|1012.6|1012.9|1011.9|10
1652239800000|2022-05-11 03:30:00|1012.8|1011.8|1013.9|1012.9|1013.9|1012.9|1012.8|1011.8|16
1652240100000|2022-05-11 03:35:00|1014|1013|1013.6|1012.6|1014.6|1013.6|1013.6|1012.6|55
1652240400000|2022-05-11 03:40:00|1013.9|1012.9|1014.1|1013.1|1014.1|1013.1|1013.3|1012.3|23
1652240700000|2022-05-11 03:45:00|1014.5|1013.5|1016.2|1015.2|1016.2|1015.2|1014.5|1013.5|10
1652241000000|2022-05-11 03:50:00|1016.3|1015.3|1016|1015|1016.3|1015.3|1015.7|1014.7|79
1652241300000|2022-05-11 03:55:00|1015.8|1014.8|1016.1|1015.1|1016.3|1015.3|1015.8|1014.8|30
1652241600000|2022-05-11 04:00:00|1016|1015|1015.9|1014.9|1016|1015|1015.8|1014.8|12
1652241900000|2022-05-11 04:05:00|1015.8|1014.8|1016|1015|1016.2|1015.2|1015.6|1014.6|12
1652242200000|2022-05-11 04:10:00|1015.7|1014.7|1015.5|1014.5|1015.7|1014.7|1015.5|1014.5|23
1652242500000|2022-05-11 04:15:00|1015.4|1014.4|1015.7|1014.7|1015.7|1014.7|1015.1|1014.1|23
1652242800000|2022-05-11 04:20:00|1015.8|1014.8|1014.6|1013.6|1015.8|1014.8|1014.6|1013.6|18
1652243100000|2022-05-11 04:25:00|1014.5|1013.5|1014.5|1013.5|1014.7|1013.7|1014.4|1013.4|21
1652243400000|2022-05-11 04:30:00|1014.6|1013.6|1014.7|1013.7|1014.7|1013.7|1014.2|1013.2|97
1652243700000|2022-05-11 04:35:00|1014.6|1013.6|1014.3|1013.3|1014.6|1013.6|1014.3|1013.3|25
1652244000000|2022-05-11 04:40:00|1014.4|1013.4|1013.9|1012.9|1014.5|1013.5|1013.8|1012.8|39
1652244300000|2022-05-11 04:45:00|1014|1013|1013.9|1012.9|1014.4|1013.4|1013.8|1012.8|59
1652244600000|2022-05-11 04:50:00|1014|1013|1014.7|1013.7|1014.7|1013.7|1014|1013|60
1652244900000|2022-05-11 04:55:00|1014.8|1013.8|1014.1|1013.1|1014.8|1013.8|1014.1|1013.1|42
1652245200000|2022-05-11 05:00:00|1014.2|1013.2|1014.6|1013.6|1015.2|1014.2|1014.2|1013.2|178
1652245500000|2022-05-11 05:05:00|1014.7|1013.7|1014.4|1013.4|1016.2|1015.2|1014.4|1013.4|58
1652245800000|2022-05-11 05:10:00|1014.5|1013.5|1014.7|1013.7|1015|1014|1013.9|1012.9|64
1652246100000|2022-05-11 05:15:00|1014.9|1013.9|1014.8|1013.8|1015.9|1014.9|1014.8|1013.8|48
1652246400000|2022-05-11 05:20:00|1015|1014|1016.2|1015.2|1016.2|1015.2|1014.7|1013.7|59
1652246700000|2022-05-11 05:25:00|1015.3|1014.3|1018.1|1017.1|1018.3|1017.3|1015.3|1014.3|246
1652247000000|2022-05-11 05:30:00|1018.3|1017.3|1017.4|1016.4|1018.4|1017.4|1017.3|1016.3|61
1652247300000|2022-05-11 05:35:00|1017.5|1016.5|1017.6|1016.6|1018.5|1017.5|1017.1|1016.1|52
1652247600000|2022-05-11 05:40:00|1017.2|1016.2|1015.5|1014.5|1017.3|1016.3|1015.5|1014.5|28
1652247900000|2022-05-11 05:45:00|1015.3|1014.3|1015.9|1014.9|1016.4|1015.4|1015.3|1014.3|36
1652248200000|2022-05-11 05:50:00|1015.8|1014.8|1014.1|1013.1|1015.8|1014.8|1014.1|1013.1|49
1652248500000|2022-05-11 05:55:00|1014.3|1013.3|1013.6|1012.6|1014.3|1013.3|1012.8|1011.8|130
1652248800000|2022-05-11 06:00:00|1013.3|1012.3|1014.3|1013.3|1014.3|1013.3|1012.9|1011.9|25
1652249100000|2022-05-11 06:05:00|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|1013.6|1012.6|13
1652249400000|2022-05-11 06:10:00|1014|1013|1013.7|1012.7|1014|1013|1013.2|1012.2|94
1652249700000|2022-05-11 06:15:00|1013.8|1012.8|1015.5|1014.5|1015.5|1014.5|1013.8|1012.8|110
1652250000000|2022-05-11 06:20:00|1015.6|1014.6|1014.4|1013.4|1015.6|1014.6|1014.2|1013.2|89
1652250300000|2022-05-11 06:25:00|1014.5|1013.5|1013.4|1012.4|1014.5|1013.5|1013.2|1012.2|97
1652250600000|2022-05-11 06:30:00|1013.7|1012.7|1012.9|1011.9|1014.5|1013.5|1012.9|1011.9|46
1652250900000|2022-05-11 06:35:00|1012.7|1011.7|1011.1|1010.1|1013|1012|1010.7|1009.7|269
1652251200000|2022-05-11 06:40:00|1011.4|1010.4|1012.2|1011.2|1012.3|1011.3|1011.4|1010.4|53
1652251500000|2022-05-11 06:45:00|1012.4|1011.4|1011.3|1010.3|1012.6|1011.6|1010.8|1009.8|244
1652251800000|2022-05-11 06:50:00|1011.4|1010.4|1011.1|1010.1|1011.4|1010.4|1010.2|1009.2|207
1652252100000|2022-05-11 06:55:00|1010.7|1009.7|1010.4|1009.4|1010.7|1009.7|1009.9|1008.9|268
1652252400000|2022-05-11 07:00:00|1010.6|1009.6|1010.6|1009.6|1011.2|1010.2|1009.4|1008.4|552
1652252700000|2022-05-11 07:05:00|1010.5|1009.5|1012.2|1011.2|1012.6|1011.6|1010.5|1009.5|481
1652253000000|2022-05-11 07:10:00|1012.1|1011.1|1010.6|1009.6|1012.6|1011.6|1010.6|1009.6|283
1652253300000|2022-05-11 07:15:00|1010.5|1009.5|1010.4|1009.4|1010.7|1009.7|1009.8|1008.8|378
1652253600000|2022-05-11 07:20:00|1010.5|1009.5|1010.5|1009.5|1011.9|1010.9|1010.2|1009.2|509
1652253900000|2022-05-11 07:25:00|1010.6|1009.6|1009.4|1008.4|1010.6|1009.6|1009.2|1008.2|184
1652254200000|2022-05-11 07:30:00|1009.3|1008.3|1008.3|1007.3|1009.5|1008.5|1008.2|1007.2|406
1652254500000|2022-05-11 07:35:00|1008.4|1007.4|1009|1008|1009.3|1008.3|1008.4|1007.4|174
1652254800000|2022-05-11 07:40:00|1008.9|1007.9|1009.3|1008.3|1009.8|1008.8|1008.7|1007.7|312
1652255100000|2022-05-11 07:45:00|1009.4|1008.4|1009.1|1008.1|1009.9|1008.9|1008.7|1007.7|187
1652255400000|2022-05-11 07:50:00|1009.2|1008.2|1008.8|1007.8|1009.3|1008.3|1008.6|1007.6|118
1652255700000|2022-05-11 07:55:00|1008.9|1007.9|1010|1009|1010.2|1009.2|1008.5|1007.5|370
1652256000000|2022-05-11 08:00:00|1009.9|1008.9|1010.1|1009.1|1010.7|1009.7|1009.8|1008.8|243
1652256300000|2022-05-11 08:05:00|1010.2|1009.2|1011.1|1010.1|1011.2|1010.2|1009.9|1008.9|333
1652256600000|2022-05-11 08:10:00|1011.2|1010.2|1011.4|1010.4|1011.6|1010.6|1011.2|1010.2|370
1652256900000|2022-05-11 08:15:00|1011.3|1010.3|1011.1|1010.1|1011.7|1010.7|1011|1010|267
1652257200000|2022-05-11 08:20:00|1011|1010|1012.6|1011.6|1012.7|1011.7|1011|1010|175
1652257500000|2022-05-11 08:25:00|1012.7|1011.7|1012.6|1011.6|1012.9|1011.9|1012.4|1011.4|182
1652257800000|2022-05-11 08:30:00|1012.7|1011.7|1013.2|1012.2|1013.3|1012.3|1012.6|1011.6|414
1652258100000|2022-05-11 08:35:00|1013.3|1012.3|1013.9|1012.9|1014.2|1013.2|1013.3|1012.3|122
1652258400000|2022-05-11 08:40:00|1014|1013|1015.2|1014.2|1015.5|1014.5|1014|1013|370
1652258700000|2022-05-11 08:45:00|1015.3|1014.3|1015|1014|1015.4|1014.4|1014.6|1013.6|341
1652259000000|2022-05-11 08:50:00|1015.1|1014.1|1016|1015|1016|1015|1014.9|1013.9|340
1652259300000|2022-05-11 08:55:00|1016.1|1015.1|1015.7|1014.7|1016.2|1015.2|1015.6|1014.6|121
1652259600000|2022-05-11 09:00:00|1015.8|1014.8|1015.9|1014.9|1016.1|1015.1|1015.3|1014.3|99
1652259900000|2022-05-11 09:05:00|1016|1015|1016.2|1015.2|1016.5|1015.5|1015.6|1014.6|181
1652260200000|2022-05-11 09:10:00|1016.4|1015.4|1016.1|1015.1|1017.1|1016.1|1016.1|1015.1|130
1652260500000|2022-05-11 09:15:00|1016.2|1015.2|1015.8|1014.8|1016.5|1015.5|1015.6|1014.6|272
1652260800000|2022-05-11 09:20:00|1016|1015|1015.1|1014.1|1016.2|1015.2|1015.1|1014.1|86
1652261100000|2022-05-11 09:25:00|1015.3|1014.3|1015.8|1014.8|1016|1015|1015.2|1014.2|53
1652261400000|2022-05-11 09:30:00|1015.6|1014.6|1015.1|1014.1|1015.8|1014.8|1014.9|1013.9|115
1652261700000|2022-05-11 09:35:00|1015.2|1014.2|1014.9|1013.9|1015.6|1014.6|1014.5|1013.5|62
1652262000000|2022-05-11 09:40:00|1014.7|1013.7|1014.4|1013.4|1015|1014|1014.1|1013.1|83
1652262300000|2022-05-11 09:45:00|1014.6|1013.6|1014.2|1013.2|1014.7|1013.7|1014|1013|187
1652262600000|2022-05-11 09:50:00|1014.3|1013.3|1014.3|1013.3|1014.4|1013.4|1014|1013|201
1652262900000|2022-05-11 09:55:00|1014.2|1013.2|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|121
1652263200000|2022-05-11 10:00:00|1014.3|1013.3|1013.4|1012.4|1014.5|1013.5|1013.3|1012.3|63
1652263500000|2022-05-11 10:05:00|1013.5|1012.5|1012.3|1011.3|1013.5|1012.5|1012.3|1011.3|120
1652263800000|2022-05-11 10:10:00|1012.4|1011.4|1012.7|1011.7|1012.9|1011.9|1012.3|1011.3|84
1652264100000|2022-05-11 10:15:00|1012.8|1011.8|1012.8|1011.8|1013.2|1012.2|1012.8|1011.8|54
1652264400000|2022-05-11 10:20:00|1013|1012|1013|1012|1013.1|1012.1|1012.5|1011.5|50
1652264700000|2022-05-11 10:25:00|1012.9|1011.9|1013.6|1012.6|1013.6|1012.6|1012.7|1011.7|52
1652265000000|2022-05-11 10:30:00|1013.5|1012.5|1014.1|1013.1|1014.5|1013.5|1013.5|1012.5|221
1652265300000|2022-05-11 10:35:00|1014|1013|1014.5|1013.5|1014.6|1013.6|1014|1013|49
1652265600000|2022-05-11 10:40:00|1014.6|1013.6|1014.8|1013.8|1014.9|1013.9|1014.3|1013.3|305
1652265900000|2022-05-11 10:45:00|1014.9|1013.9|1014.7|1013.7|1015.1|1014.1|1014.6|1013.6|142
1652266200000|2022-05-11 10:50:00|1014.8|1013.8|1014.9|1013.9|1014.9|1013.9|1014.3|1013.3|121
1652266500000|2022-05-11 10:55:00|1014.8|1013.8|1014.8|1013.8|1015.3|1014.3|1014.7|1013.7|217
1652266800000|2022-05-11 11:00:00|1014.9|1013.9|1014.6|1013.6|1015|1014|1014.5|1013.5|204
1652267100000|2022-05-11 11:05:00|1014.5|1013.5|1014.7|1013.7|1014.9|1013.9|1014.4|1013.4|190
1652267400000|2022-05-11 11:10:00|1014.6|1013.6|1014.2|1013.2|1014.8|1013.8|1014.2|1013.2|174
1652267700000|2022-05-11 11:15:00|1014.3|1013.3|1014.2|1013.2|1014.6|1013.6|1014.2|1013.2|147
1652268000000|2022-05-11 11:20:00|1014.4|1013.4|1014.8|1013.8|1015|1014|1014.4|1013.4|119
1652268300000|2022-05-11 11:25:00|1014.9|1013.9|1014.8|1013.8|1015.1|1014.1|1014.6|1013.6|70
1652268600000|2022-05-11 11:30:00|1014.9|1013.9|1014.1|1013.1|1014.9|1013.9|1014|1013|134
1652268900000|2022-05-11 11:35:00|1014.2|1013.2|1015.2|1014.2|1015.9|1014.9|1014.2|1013.2|193
1652269200000|2022-05-11 11:40:00|1015.5|1014.5|1015.7|1014.7|1015.8|1014.8|1015.5|1014.5|75
1652269500000|2022-05-11 11:45:00|1015.6|1014.6|1014.8|1013.8|1015.6|1014.6|1014.6|1013.6|181
1652269800000|2022-05-11 11:50:00|1015|1014|1015|1014|1015.5|1014.5|1015|1014|52
1652270100000|2022-05-11 11:55:00|1014.9|1013.9|1015.5|1014.5|1015.5|1014.5|1014.6|1013.6|75
1652270400000|2022-05-11 12:00:00|1015.4|1014.4|1015.4|1014.4|1015.8|1014.8|1015.2|1014.2|172
1652270700000|2022-05-11 12:05:00|1015.3|1014.3|1015.1|1014.1|1015.7|1014.7|1015|1014|60
1652271000000|2022-05-11 12:10:00|1015|1014|1014.3|1013.3|1015.2|1014.2|1014.2|1013.2|113
1652271300000|2022-05-11 12:15:00|1014.1|1013.1|1013.9|1012.9|1014.2|1013.2|1013.6|1012.6|57
1652271600000|2022-05-11 12:20:00|1014|1013|1014.5|1013.5|1014.5|1013.5|1013.5|1012.5|129
1652271900000|2022-05-11 12:25:00|1014.3|1013.3|1014.5|1013.5|1015.1|1014.1|1014.1|1013.1|341
1652272200000|2022-05-11 12:30:00|1013.9|1012.9|1006.2|1005.2|1015|1014|1003.5|1002.5|2286
1652272500000|2022-05-11 12:35:00|1006.1|1005.1|1000.2|999.2|1006.2|1005.2|1000.1|999.1|1078
1652272800000|2022-05-11 12:40:00|1000.1|999.1|1001.8|1000.8|1003.1|1002.1|999.7|998.7|1038
1652273100000|2022-05-11 12:45:00|1002.3|1001.3|1000.9|999.9|1002.9|1001.9|1000.1|999.1|297
1652273400000|2022-05-11 12:50:00|1001|1000|997.7|996.7|1001.2|1000.2|997.6|996.6|564
1652273700000|2022-05-11 12:55:00|997.8|996.8|998.5|997.5|999.2|998.2|997.3|996.3|929
1652274000000|2022-05-11 13:00:00|998.4|997.4|1000.6|999.6|1000.8|999.8|998|997|217
1652274300000|2022-05-11 13:05:00|1000.4|999.4|1001.5|1000.5|1002.9|1001.9|1000.4|999.4|1751
1652274600000|2022-05-11 13:10:00|1001.7|1000.7|1002.9|1001.9|1003.7|1002.7|1001.7|1000.7|266
1652274900000|2022-05-11 13:15:00|1003.3|1002.3|1005|1004|1005.1|1004.1|1002.2|1001.2|612
1652275200000|2022-05-11 13:20:00|1005.1|1004.1|1006.2|1005.2|1007|1006|1004.9|1003.9|483
1652275500000|2022-05-11 13:25:00|1006.3|1005.3|1006.6|1005.6|1007.5|1006.5|1005.6|1004.6|827
1652275800000|2022-05-11 13:30:00|1006.4|1005.9|1004.7|1004.2|1010.1|1009.6|1004.2|1003.7|3518
1652276100000|2022-05-11 13:35:00|1004.8|1004.3|1003.7|1003.2|1004.9|1004.4|1001.6|1001.1|4036
1652276400000|2022-05-11 13:40:00|1003.4|1002.9|1009.6|1009.1|1010|1009.5|1002.7|1002.2|3980
1652276700000|2022-05-11 13:45:00|1009.7|1009.2|1012.6|1012.1|1013.7|1013.2|1009.2|1008.7|5090
1652277000000|2022-05-11 13:50:00|1012.8|1012.3|1011|1010.5|1013.5|1013|1010.5|1010|3684
1652277300000|2022-05-11 13:55:00|1010.7|1010.2|1011|1010.5|1011.2|1010.7|1008.5|1008|2207
1652277600000|2022-05-11 14:00:00|1010.9|1010.4|1012|1011.5|1012.2|1011.7|1008.7|1008.2|2554
1652277900000|2022-05-11 14:05:00|1012.1|1011.6|1008.6|1008.1|1012.1|1011.6|1008.4|1007.9|2166
1652278200000|2022-05-11 14:10:00|1008.5|1008|1008.5|1008|1009.9|1009.4|1007|1006.5|2008
1652278500000|2022-05-11 14:15:00|1008.6|1008.1|1009.8|1009.3|1009.8|1009.3|1007|1006.5|1944
1652278800000|2022-05-11 14:20:00|1009.7|1009.2|1012|1011.5|1012.5|1012|1008.2|1007.7|2475
1652279100000|2022-05-11 14:25:00|1011.9|1011.4|1011.6|1011.1|1012.6|1012.1|1010.5|1010|2437
1652279400000|2022-05-11 14:30:00|1011.5|1011|1010|1009.5|1012.3|1011.8|1009.1|1008.6|1008
1652279700000|2022-05-11 14:35:00|1010.1|1009.6|1011.8|1011.3|1012.5|1012|1008.9|1008.4|1015
1652280000000|2022-05-11 14:40:00|1011.3|1010.8|1012.6|1012.1|1012.9|1012.4|1011.3|1010.8|1274
1652280300000|2022-05-11 14:45:00|1012.7|1012.2|1011|1010.5|1013.4|1012.9|1010.5|1010|976
1652280600000|2022-05-11 14:50:00|1010.7|1010.2|1008.5|1008|1010.8|1010.3|1007.6|1007.1|2830
1652280900000|2022-05-11 14:55:00|1008.4|1007.9|1008.3|1007.8|1008.8|1008.3|1007.1|1006.6|1879
1652281200000|2022-05-11 15:00:00|1008.2|1007.7|1008.1|1007.6|1008.7|1008.2|1007|1006.5|1664
1652281500000|2022-05-11 15:05:00|1008|1007.5|1007.6|1007.1|1008.5|1008|1006.9|1006.4|861
1652281800000|2022-05-11 15:10:00|1007.5|1007|1009.2|1008.7|1009.3|1008.8|1007.5|1007|620
1652282100000|2022-05-11 15:15:00|1009.1|1008.6|1006|1005.5|1009.3|1008.8|1005.6|1005.1|701
1652282400000|2022-05-11 15:20:00|1006.1|1005.6|1007.9|1007.4|1008.4|1007.9|1006|1005.5|561
1652282700000|2022-05-11 15:25:00|1007.8|1007.3|1009.1|1008.6|1009.4|1008.9|1007.1|1006.6|2133
1652283000000|2022-05-11 15:30:00|1009.3|1008.8|1009.5|1009|1010.2|1009.7|1008.3|1007.8|983
1652283300000|2022-05-11 15:35:00|1009.6|1009.1|1010.9|1010.4|1012.6|1012.1|1008.7|1008.2|1609
1652283600000|2022-05-11 15:40:00|1010.8|1010.3|1010.1|1009.6|1011.5|1011|1010|1009.5|757
1652283900000|2022-05-11 15:45:00|1010.2|1009.7|1009.3|1008.8|1010.5|1010|1008.7|1008.2|520
1652284200000|2022-05-11 15:50:00|1009.4|1008.9|1008.2|1007.7|1009.5|1009|1007.6|1007.1|543
1652284500000|2022-05-11 15:55:00|1008.1|1007.6|1007.7|1007.2|1008.2|1007.7|1006.8|1006.3|752
1652284800000|2022-05-11 16:00:00|1007.6|1007.1|1006.9|1006.4|1007.7|1007.2|1006.4|1005.9|537
1652285100000|2022-05-11 16:05:00|1006.7|1006.2|1006.6|1006.1|1007.8|1007.3|1006.4|1005.9|530
1652285400000|2022-05-11 16:10:00|1006.4|1005.9|1006.1|1005.6|1006.6|1006.1|1004.9|1004.4|787
1652285700000|2022-05-11 16:15:00|1006|1005.5|1005.3|1004.8|1006.8|1006.3|1005|1004.5|740
1652286000000|2022-05-11 16:20:00|1005|1004.5|1007.4|1006.9|1007.6|1007.1|1004.8|1004.3|918
1652286300000|2022-05-11 16:25:00|1007.5|1007|1003.2|1002.7|1007.5|1007|1003|1002.5|1191
1652286600000|2022-05-11 16:30:00|1003.1|1002.6|1002.8|1002.3|1003.5|1003|1002.3|1001.8|982
1652286900000|2022-05-11 16:35:00|1002.6|1002.1|1002.8|1002.3|1003.7|1003.2|1002.6|1002.1|881
1652287200000|2022-05-11 16:40:00|1002.6|1002.1|1002.3|1001.8|1003.9|1003.4|1001.8|1001.3|995
1652287500000|2022-05-11 16:45:00|1002.2|1001.7|1002.6|1002.1|1002.9|1002.4|1001.6|1001.1|1006
1652287800000|2022-05-11 16:50:00|1002.5|1002|1001.2|1000.7|1002.6|1002.1|1001.2|1000.7|755
1652288100000|2022-05-11 16:55:00|1001.3|1000.8|1000.9|1000.4|1001.6|1001.1|1000.4|999.9|684
1652288400000|2022-05-11 17:00:00|1000.7|1000.2|999.9|999.4|1000.9|1000.4|999.6|999.1|1245
1652288700000|2022-05-11 17:05:00|999.8|999.3|999.5|999|1000.2|999.7|999.1|998.6|741
1652289000000|2022-05-11 17:10:00|999.6|999.1|1000|999.5|1000.6|1000.1|999.4|998.9|578
1652289300000|2022-05-11 17:15:00|999.9|999.4|1000.4|999.9|1001|1000.5|999.9|999.4|542
1652289600000|2022-05-11 17:20:00|1000.5|1000|1000.9|1000.4|1001.2|1000.7|999|998.5|808
1652289900000|2022-05-11 17:25:00|1000.7|1000.2|998.9|998.4|1001.2|1000.7|998.7|998.2|842
1652290200000|2022-05-11 17:30:00|999|998.5|999.5|999|999.9|999.4|998.3|997.8|1289
1652290500000|2022-05-11 17:35:00|999.6|999.1|997.7|997.2|1000|999.5|997.6|997.1|1105
1652290800000|2022-05-11 17:40:00|997.6|997.1|997.3|996.8|998.1|997.6|997.1|996.6|461
1652291100000|2022-05-11 17:45:00|997.2|996.7|997.4|996.9|997.4|996.9|996|995.5|643
1652291400000|2022-05-11 17:50:00|997.3|996.8|997|996.5|998.1|997.6|996.5|996|613
1652291700000|2022-05-11 17:55:00|997.2|996.7|995.7|995.2|997.6|997.1|995.1|994.6|819
1652292000000|2022-05-11 18:00:00|995.9|995.4|998.5|998|998.5|998|995.9|995.4|1057
1652292300000|2022-05-11 18:05:00|998.6|998.1|996.3|995.8|998.7|998.2|996.2|995.7|1040
1652292600000|2022-05-11 18:10:00|996.1|995.6|997.2|996.7|997.2|996.7|995.7|995.2|618
1652292900000|2022-05-11 18:15:00|997.4|996.9|998|997.5|998.7|998.2|996.6|996.1|655
1652293200000|2022-05-11 18:20:00|997.9|997.4|999.2|998.7|999.4|998.9|996.4|995.9|888
1652293500000|2022-05-11 18:25:00|999.4|998.9|998.7|998.2|1000.6|1000.1|998.3|997.8|922
1652293800000|2022-05-11 18:30:00|998.8|998.3|999.7|999.2|999.8|999.3|997.6|997.1|1283
1652294100000|2022-05-11 18:35:00|999.9|999.4|999.3|998.8|1000|999.5|998.6|998.1|865
1652294400000|2022-05-11 18:40:00|999.1|998.6|1000.9|1000.4|1001|1000.5|998.3|997.8|779
1652294700000|2022-05-11 18:45:00|1000.8|1000.3|998.7|998.2|1001.6|1001.1|998.5|998|1102
1652295000000|2022-05-11 18:50:00|998.8|998.3|997.8|997.3|999.1|998.6|997.2|996.7|956
1652295300000|2022-05-11 18:55:00|997.7|997.2|997.5|997|998.4|997.9|996.9|996.4|675
1652295600000|2022-05-11 19:00:00|997.3|996.8|995.9|995.4|997.5|997|995.9|995.4|698
1652295900000|2022-05-11 19:05:00|996|995.5|996.7|996.2|997|996.5|995.2|994.7|749
1652296200000|2022-05-11 19:10:00|996.5|996|996|995.5|997.1|996.6|995.6|995.1|489
1652296500000|2022-05-11 19:15:00|996.1|995.6|996.3|995.8|997|996.5|994.7|994.2|810
1652296800000|2022-05-11 19:20:00|996.2|995.7|995|994.5|996.4|995.9|994.9|994.4|636
1652297100000|2022-05-11 19:25:00|995.1|994.6|995.8|995.3|996.5|996|994.8|994.3|496
1652297400000|2022-05-11 19:30:00|995.9|995.4|995.7|995.2|996.7|996.2|995.1|994.6|693
1652297700000|2022-05-11 19:35:00|995.6|995.1|994.5|994|995.9|995.4|994.4|993.9|686
1652298000000|2022-05-11 19:40:00|994.4|993.9|994.2|993.7|994.9|994.4|993.9|993.4|741
1652298300000|2022-05-11 19:45:00|994.1|993.6|992.7|992.2|994.2|993.7|992.6|992.1|1370
1652298600000|2022-05-11 19:50:00|993.3|992.8|992.7|992.2|993.4|992.9|991.9|991.4|2338
1652298900000|2022-05-11 19:55:00|992.8|992.3|993.1|992.6|993.5|993|992.2|991.7|8327
1652299200000|2022-05-11 20:00:00|993.2|992.2|994.6|993.6|994.6|993.6|992.9|991.9|1344
1652299500000|2022-05-11 20:05:00|994.7|993.7|995.3|994.3|995.5|994.5|994.7|993.7|241
1652299800000|2022-05-11 20:10:00|995.4|994.4|995.8|994.8|995.9|994.9|995.2|994.2|359
1652300100000|2022-05-11 20:15:00|995.9|994.9|995.9|994.9|996.8|995.8|995.9|994.9|215
1652300400000|2022-05-11 20:20:00|996|995|995.5|994.5|996|995|995.5|994.5|86
1652300700000|2022-05-11 20:25:00|995.4|994.4|995.8|994.8|995.9|994.9|995.1|994.1|211
1652301000000|2022-05-11 20:30:00|995.9|994.9|995.6|994.6|995.9|994.9|995.5|994.5|29
1652301300000|2022-05-11 20:35:00|995.8|994.8|996.2|995.2|996.2|995.2|995.8|994.8|59
1652301600000|2022-05-11 20:40:00|995.9|994.9|996.4|995.4|996.7|995.7|995.9|994.9|47
1652301900000|2022-05-11 20:45:00|996.3|995.3|996.6|995.6|997|996|996.3|995.3|116
1652302200000|2022-05-11 20:50:00|996.7|995.7|996.5|995.5|996.8|995.8|996.4|995.4|22
1652302500000|2022-05-11 20:55:00|996.2|995.2|996.2|995.2|996.3|995.3|995.9|994.9|21
1652306400000|2022-05-11 22:00:00|996.7|994.7|996.5|994.5|997|995|995.9|993.9|0
1652306700000|2022-05-11 22:05:00|996.4|994.4|995.9|993.9|996.5|994.5|995.3|993.3|0
1652307000000|2022-05-11 22:10:00|996|994|994.4|992.4|996|994|994.2|992.2|0
1652307300000|2022-05-11 22:15:00|994.5|992.5|994|992|994.8|992.8|993.7|991.7|0
1652307600000|2022-05-11 22:20:00|993.9|991.9|993.8|991.8|994.5|992.5|993.7|991.7|0
1652307900000|2022-05-11 22:25:00|993.7|991.7|994.2|992.2|994.7|992.7|993.6|991.6|0
1652308200000|2022-05-11 22:30:00|994.3|992.3|995|993|995.1|993.1|994.3|992.3|0
1652308500000|2022-05-11 22:35:00|995.1|993.1|995.5|993.5|995.8|993.8|995.1|993.1|0
1652308800000|2022-05-11 22:40:00|995.6|993.6|995.8|993.8|995.9|993.9|995.3|993.3|0
1652309100000|2022-05-11 22:45:00|995.9|993.9|996|994|996.1|994.1|995.5|993.5|0
1652309400000|2022-05-11 22:50:00|995.9|993.9|996.4|994.4|996.6|994.6|995.3|993.3|0
1652309700000|2022-05-11 22:55:00|996.5|994.5|996.8|994.8|996.8|994.8|996.2|994.2|0
1652310000000|2022-05-11 23:00:00|996.9|994.9|997|995|997.2|995.2|996.7|994.7|0
1652310300000|2022-05-11 23:05:00|996.9|994.9|996.9|994.9|997|995|996.5|994.5|0
1652310600000|2022-05-11 23:10:00|997|995|996.4|994.4|997|995|996.4|994.4|0
1652310900000|2022-05-11 23:15:00|996.3|994.3|996.6|994.6|996.7|994.7|996.3|994.3|0
1652311200000|2022-05-11 23:20:00|996.5|994.5|995.9|993.9|996.5|994.5|995.8|993.8|0
1652311500000|2022-05-11 23:25:00|995.8|993.8|995.7|993.7|996.1|994.1|995.7|993.7|0
1652311800000|2022-05-11 23:30:00|995.6|993.6|996.4|994.4|996.5|994.5|995.4|993.4|0
1652312100000|2022-05-11 23:35:00|996.5|994.5|997|995|997.1|995.1|996.3|994.3|0
1652312400000|2022-05-11 23:40:00|996.9|994.9|997.4|995.4|997.4|995.4|996.9|994.9|0
1652312700000|2022-05-11 23:45:00|997.5|995.5|997.4|995.4|998.2|996.2|997.2|995.2|0
1652313000000|2022-05-11 23:50:00|997.5|995.5|996.5|994.5|997.5|995.5|996.5|994.5|0
1652313300000|2022-05-11 23:55:00|996.6|994.6|997.4|995.4|997.4|995.4|996.5|994.5|0
1652313600000|2022-05-12 00:00:00|997.3|995.3|994.4|993.4|997.3|995.3|993.9|992.9|12
1652313900000|2022-05-12 00:05:00|994|993|995.5|994.5|995.9|994.9|994|993|175
1652314200000|2022-05-12 00:10:00|995.3|994.3|993.6|992.6|995.3|994.3|993.3|992.3|75
1652314500000|2022-05-12 00:15:00|993.3|992.3|991.3|990.3|993.3|992.3|990.6|989.6|33
1652314800000|2022-05-12 00:20:00|990.9|989.9|990.9|989.9|991.3|990.3|990.1|989.1|43
1652315100000|2022-05-12 00:25:00|990.8|989.8|991.6|990.6|991.8|990.8|990.8|989.8|10
1652315400000|2022-05-12 00:30:00|991.8|990.8|991.2|990.2|991.8|990.8|991.1|990.1|18
1652315700000|2022-05-12 00:35:00|991.5|990.5|992.8|991.8|993.1|992.1|991.5|990.5|15
1652316000000|2022-05-12 00:40:00|993.6|992.6|996|995|996|995|993.6|992.6|9
1652316300000|2022-05-12 00:45:00|995.9|994.9|996.4|995.4|996.4|995.4|995.7|994.7|14
1652316600000|2022-05-12 00:50:00|996.6|995.6|997|996|997.9|996.9|996.6|995.6|15
1652316900000|2022-05-12 00:55:00|996.8|995.8|996.7|995.7|996.8|995.8|996.2|995.2|15
1652317200000|2022-05-12 01:00:00|996.9|995.9|997.2|996.2|997.2|996.2|995.9|994.9|18
1652317500000|2022-05-12 01:05:00|996.5|995.5|995.2|994.2|996.5|995.5|994.8|993.8|7
1652317800000|2022-05-12 01:10:00|995.4|994.4|995.6|994.6|996.4|995.4|995.4|994.4|14
1652318100000|2022-05-12 01:15:00|996|995|998.4|997.4|999.8|998.8|996|995|50
1652318400000|2022-05-12 01:20:00|998.7|997.7|997.9|996.9|999|998|997.6|996.6|27
1652318700000|2022-05-12 01:25:00|997.7|996.7|997.5|996.5|998.3|997.3|997.5|996.5|66
1652319000000|2022-05-12 01:30:00|997.6|996.6|1000|999|1000.5|999.5|997.4|996.4|110
1652319300000|2022-05-12 01:35:00|999.7|998.7|999.5|998.5|999.7|998.7|998.5|997.5|85
1652319600000|2022-05-12 01:40:00|999.2|998.2|1000.9|999.9|1000.9|999.9|999.2|998.2|30
1652319900000|2022-05-12 01:45:00|1000.7|999.7|1002|1001|1002.3|1001.3|1000.7|999.7|70
1652320200000|2022-05-12 01:50:00|1002.3|1001.3|1002.2|1001.2|1003.1|1002.1|1002.1|1001.1|20
1652320500000|2022-05-12 01:55:00|1001.3|1000.3|1000.2|999.2|1001.3|1000.3|1000.2|999.2|10
1652320800000|2022-05-12 02:00:00|1000.1|999.1|1000.6|999.6|1000.7|999.7|999.2|998.2|21
1652321100000|2022-05-12 02:05:00|1000.5|999.5|1000.5|999.5|1001.5|1000.5|1000.5|999.5|28
1652321400000|2022-05-12 02:10:00|1000.6|999.6|1001.4|1000.4|1001.6|1000.6|1000.6|999.6|49
1652321700000|2022-05-12 02:15:00|1001.1|1000.1|1002.3|1001.3|1002.3|1001.3|1001.1|1000.1|15
1652322000000|2022-05-12 02:20:00|1002.2|1001.2|1002.4|1001.4|1002.8|1001.8|1001.4|1000.4|16
1652322300000|2022-05-12 02:25:00|1002.3|1001.3|1000.5|999.5|1002.4|1001.4|1000.2|999.2|12
1652322600000|2022-05-12 02:30:00|1000.4|999.4|998.7|997.7|1000.9|999.9|998.5|997.5|35
1652322900000|2022-05-12 02:35:00|998.6|997.6|998.2|997.2|998.9|997.9|998|997|59
1652323200000|2022-05-12 02:40:00|998.3|997.3|998|997|998.7|997.7|998|997|42
1652323500000|2022-05-12 02:45:00|997.9|996.9|996.2|995.2|998.4|997.4|996.2|995.2|260
1652323800000|2022-05-12 02:50:00|995.9|994.9|995.6|994.6|996|995|995|994|33
1652324100000|2022-05-12 02:55:00|995.1|994.1|996.3|995.3|996.3|995.3|994.9|993.9|38
1652324400000|2022-05-12 03:00:00|996.2|995.2|996.1|995.1|996.6|995.6|995.5|994.5|45
1652324700000|2022-05-12 03:05:00|995.9|994.9|996.2|995.2|996.3|995.3|995.3|994.3|36
1652325000000|2022-05-12 03:10:00|996|995|996|995|996|995|995.6|994.6|16
1652325300000|2022-05-12 03:15:00|996.2|995.2|996.4|995.4|996.9|995.9|995.9|994.9|68
1652325600000|2022-05-12 03:20:00|996.2|995.2|997.1|996.1|997.2|996.2|995.9|994.9|63
1652325900000|2022-05-12 03:25:00|997.2|996.2|998.4|997.4|998.4|997.4|997.1|996.1|105
1652326200000|2022-05-12 03:30:00|998.5|997.5|998.9|997.9|999.1|998.1|998.3|997.3|61
1652326500000|2022-05-12 03:35:00|998.8|997.8|998.5|997.5|999|998|998.3|997.3|25
1652326800000|2022-05-12 03:40:00|998.4|997.4|997.5|996.5|998.5|997.5|997.3|996.3|44
1652327100000|2022-05-12 03:45:00|997.4|996.4|997.6|996.6|997.7|996.7|997.1|996.1|72
1652327400000|2022-05-12 03:50:00|997.5|996.5|997.1|996.1|997.7|996.7|996.7|995.7|55
1652327700000|2022-05-12 03:55:00|996.8|995.8|997.8|996.8|997.8|996.8|996.7|995.7|45
1652328000000|2022-05-12 04:00:00|997.7|996.7|997.4|996.4|997.8|996.8|997.3|996.3|46
1652328300000|2022-05-12 04:05:00|997.3|996.3|996|995|997.3|996.3|995.9|994.9|25
1652328600000|2022-05-12 04:10:00|995.9|994.9|995.8|994.8|996|995|995.3|994.3|67
1652328900000|2022-05-12 04:15:00|995.6|994.6|995.7|994.7|996|995|995.6|994.6|12
1652329200000|2022-05-12 04:20:00|995.6|994.6|994.7|993.7|995.6|994.6|994.7|993.7|34
1652329500000|2022-05-12 04:25:00|994.6|993.6|995.1|994.1|995.2|994.2|994.5|993.5|22
1652329800000|2022-05-12 04:30:00|995|994|995.6|994.6|995.7|994.7|995|994|52
1652330100000|2022-05-12 04:35:00|995.5|994.5|995|994|995.6|994.6|995|994|98
1652330400000|2022-05-12 04:40:00|994.9|993.9|993.9|992.9|995|994|993.9|992.9|72
1652330700000|2022-05-12 04:45:00|994|993|994.5|993.5|994.6|993.6|993.9|992.9|29
1652331000000|2022-05-12 04:50:00|994.6|993.6|994.8|993.8|995.2|994.2|994.6|993.6|32
1652331300000|2022-05-12 04:55:00|994.6|993.6|994|993|994.7|993.7|993.8|992.8|86
1652331600000|2022-05-12 05:00:00|993.9|992.9|995|994|996.2|995.2|993.9|992.9|270
1652331900000|2022-05-12 05:05:00|994.9|993.9|993.5|992.5|994.9|993.9|993.1|992.1|86
1652332200000|2022-05-12 05:10:00|992.7|991.7|991.3|990.3|993.2|992.2|991.3|990.3|32
1652332500000|2022-05-12 05:15:00|991.1|990.1|990.3|989.3|991.2|990.2|989.5|988.5|120
1652332800000|2022-05-12 05:20:00|990.5|989.5|989.8|988.8|990.9|989.9|989.5|988.5|92
1652333100000|2022-05-12 05:25:00|989.9|988.9|989.4|988.4|990|989|988.5|987.5|85
1652333400000|2022-05-12 05:30:00|989.3|988.3|988.7|987.7|989.6|988.6|988.7|987.7|56
1652333700000|2022-05-12 05:35:00|988.6|987.6|987.3|986.3|988.9|987.9|986.9|985.9|65
1652334000000|2022-05-12 05:40:00|987.8|986.8|986.6|985.6|988.1|987.1|986.6|985.6|45
1652334300000|2022-05-12 05:45:00|986.5|985.5|986.3|985.3|986.9|985.9|985.8|984.8|41
1652334600000|2022-05-12 05:50:00|986.5|985.5|986.3|985.3|986.6|985.6|985.7|984.7|32
1652334900000|2022-05-12 05:55:00|986.5|985.5|985.7|984.7|986.8|985.8|985.2|984.2|62
1652335200000|2022-05-12 06:00:00|985.4|984.4|986.8|985.8|986.8|985.8|985.3|984.3|99
1652335500000|2022-05-12 06:05:00|986.9|985.9|988.1|987.1|989.2|988.2|986.7|985.7|72
1652335800000|2022-05-12 06:10:00|988.2|987.2|988.2|987.2|988.9|987.9|987.9|986.9|117
1652336100000|2022-05-12 06:15:00|988.4|987.4|987.9|986.9|988.5|987.5|987.3|986.3|170
1652336400000|2022-05-12 06:20:00|987.7|986.7|989.8|988.8|990.7|989.7|987|986|290
1652336700000|2022-05-12 06:25:00|990.1|989.1|988.4|987.4|990.1|989.1|988.4|987.4|107
1652337000000|2022-05-12 06:30:00|988.6|987.6|988|987|988.6|987.6|987.7|986.7|150
1652337300000|2022-05-12 06:35:00|988.1|987.1|988.9|987.9|989.5|988.5|988|987|190
1652337600000|2022-05-12 06:40:00|989|988|989.5|988.5|989.5|988.5|988.8|987.8|110
1652337900000|2022-05-12 06:45:00|989.6|988.6|987.7|986.7|989.7|988.7|986.6|985.6|170
1652338200000|2022-05-12 06:50:00|987.6|986.6|987.9|986.9|988.3|987.3|987.6|986.6|102
1652338500000|2022-05-12 06:55:00|988|987|986.8|985.8|988.6|987.6|986.6|985.6|170
1652338800000|2022-05-12 07:00:00|986.9|985.9|985.1|984.1|987|986|984.2|983.2|1371
1652339100000|2022-05-12 07:05:00|985|984|985.2|984.2|985.5|984.5|983.9|982.9|492
1652339400000|2022-05-12 07:10:00|985.3|984.3|984.6|983.6|985.6|984.6|983.6|982.6|549
1652339700000|2022-05-12 07:15:00|984.4|983.4|984|983|985.8|984.8|983.6|982.6|519
1652340000000|2022-05-12 07:20:00|983.9|982.9|983.3|982.3|983.9|982.9|982.2|981.2|506
1652340300000|2022-05-12 07:25:00|983.4|982.4|984.4|983.4|984.8|983.8|983|982|564
1652340600000|2022-05-12 07:30:00|984.5|983.5|983.7|982.7|985|984|982.9|981.9|380
1652340900000|2022-05-12 07:35:00|984|983|982.6|981.6|984.3|983.3|982.4|981.4|317
1652341200000|2022-05-12 07:40:00|982.7|981.7|985.1|984.1|985.2|984.2|982.4|981.4|591
1652341500000|2022-05-12 07:45:00|985.2|984.2|987.7|986.7|988|987|984.6|983.6|1204
1652341800000|2022-05-12 07:50:00|987.8|986.8|986.5|985.5|988.1|987.1|986|985|314
1652342100000|2022-05-12 07:55:00|986.4|985.4|986.8|985.8|986.8|985.8|985.7|984.7|384
1652342400000|2022-05-12 08:00:00|987|986|984.3|983.3|987.1|986.1|984.2|983.2|218
1652342700000|2022-05-12 08:05:00|984.8|983.8|985.4|984.4|985.4|984.4|983.9|982.9|150
1652343000000|2022-05-12 08:10:00|985.5|984.5|984.3|983.3|985.9|984.9|984.3|983.3|145
1652343300000|2022-05-12 08:15:00|984.8|983.8|984|983|985.9|984.9|984|983|150
1652343600000|2022-05-12 08:20:00|984.3|983.3|983.6|982.6|984.3|983.3|982.9|981.9|305
1652343900000|2022-05-12 08:25:00|983.5|982.5|983.1|982.1|984|983|982.8|981.8|226
1652344200000|2022-05-12 08:30:00|983|982|983.1|982.1|984.5|983.5|982.7|981.7|163
1652344500000|2022-05-12 08:35:00|982.6|981.6|982.5|981.5|983|982|981.9|980.9|91
1652344800000|2022-05-12 08:40:00|982.3|981.3|982.3|981.3|982.7|981.7|981.7|980.7|87
1652345100000|2022-05-12 08:45:00|982.1|981.1|980.8|979.8|982.1|981.1|980.3|979.3|105
1652345400000|2022-05-12 08:50:00|981|980|981.6|980.6|981.8|980.8|980.9|979.9|57
1652345700000|2022-05-12 08:55:00|981.7|980.7|981.3|980.3|981.9|980.9|980.8|979.8|134
1652346000000|2022-05-12 09:00:00|981.1|980.1|980.3|979.3|981.6|980.6|980.1|979.1|123
1652346300000|2022-05-12 09:05:00|980.4|979.4|981.7|980.7|981.8|980.8|980.4|979.4|116
1652346600000|2022-05-12 09:10:00|981.6|980.6|981.4|980.4|982.1|981.1|980.7|979.7|130
1652346900000|2022-05-12 09:15:00|981.3|980.3|982|981|982|981|980.8|979.8|191
1652347200000|2022-05-12 09:20:00|982.1|981.1|981.3|980.3|982.2|981.2|980.9|979.9|223
1652347500000|2022-05-12 09:25:00|981.1|980.1|981.2|980.2|981.8|980.8|980.8|979.8|282
1652347800000|2022-05-12 09:30:00|981.1|980.1|979.9|978.9|981.1|980.1|979.2|978.2|195
1652348100000|2022-05-12 09:35:00|980|979|980.5|979.5|980.7|979.7|979.8|978.8|125
1652348400000|2022-05-12 09:40:00|980.6|979.6|981.4|980.4|981.5|980.5|980.3|979.3|403
1652348700000|2022-05-12 09:45:00|981.5|980.5|981.8|980.8|982.1|981.1|981.2|980.2|394
1652349000000|2022-05-12 09:50:00|981.7|980.7|981.6|980.6|981.8|980.8|981.3|980.3|138
1652349300000|2022-05-12 09:55:00|981.5|980.5|980.8|979.8|981.9|980.9|980.8|979.8|287
1652349600000|2022-05-12 10:00:00|980.9|979.9|981.7|980.7|982|981|980.8|979.8|160
1652349900000|2022-05-12 10:05:00|981.8|980.8|982.5|981.5|982.5|981.5|981.7|980.7|432
1652350200000|2022-05-12 10:10:00|982.6|981.6|981.6|980.6|982.6|981.6|981.6|980.6|536
1652350500000|2022-05-12 10:15:00|981.7|980.7|982.2|981.2|982.2|981.2|981.5|980.5|158
1652350800000|2022-05-12 10:20:00|982.1|981.1|981.9|980.9|982.1|981.1|981.5|980.5|71
1652351100000|2022-05-12 10:25:00|982|981|984.3|983.3|984.3|983.3|982|981|606
1652351400000|2022-05-12 10:30:00|984.4|983.4|983|982|984.4|983.4|982.9|981.9|662
1652351700000|2022-05-12 10:35:00|983.1|982.1|982.8|981.8|983.7|982.7|982.6|981.6|208
1652352000000|2022-05-12 10:40:00|982.9|981.9|982.6|981.6|983|982|982.4|981.4|229
1652352300000|2022-05-12 10:45:00|982.5|981.5|982.4|981.4|982.7|981.7|982.1|981.1|79
1652352600000|2022-05-12 10:50:00|982.5|981.5|983.5|982.5|983.5|982.5|982.5|981.5|345
1652352900000|2022-05-12 10:55:00|983.6|982.6|984.6|983.6|984.9|983.9|983.6|982.6|467
1652353200000|2022-05-12 11:00:00|984.7|983.7|984.2|983.2|985.2|984.2|984|983|150
1652353500000|2022-05-12 11:05:00|984.1|983.1|984.1|983.1|984.5|983.5|983.6|982.6|106
1652353800000|2022-05-12 11:10:00|984|983|985.3|984.3|985.3|984.3|983.9|982.9|194
1652354100000|2022-05-12 11:15:00|985.4|984.4|984.6|983.6|985.5|984.5|984.6|983.6|158
1652354400000|2022-05-12 11:20:00|984.7|983.7|985.8|984.8|986.4|985.4|984.7|983.7|438
1652354700000|2022-05-12 11:25:00|985.9|984.9|984.6|983.6|985.9|984.9|984.3|983.3|238
1652355000000|2022-05-12 11:30:00|984.7|983.7|983.3|982.3|984.7|983.7|983.3|982.3|579
1652355300000|2022-05-12 11:35:00|983.4|982.4|982.2|981.2|983.9|982.9|982|981|1253
1652355600000|2022-05-12 11:40:00|982.5|981.5|981.8|980.8|982.8|981.8|981.2|980.2|311
1652355900000|2022-05-12 11:45:00|981.9|980.9|980.1|979.1|982|981|980|979|736
1652356200000|2022-05-12 11:50:00|980|979|979.4|978.4|980.2|979.2|979.3|978.3|464
1652356500000|2022-05-12 11:55:00|979.6|978.6|978.8|977.8|980.3|979.3|978.4|977.4|375
1652356800000|2022-05-12 12:00:00|978.9|977.9|979.3|978.3|979.8|978.8|978.8|977.8|346
1652357100000|2022-05-12 12:05:00|979.4|978.4|980.5|979.5|980.5|979.5|979.4|978.4|103
1652357400000|2022-05-12 12:10:00|980.6|979.6|980.8|979.8|981.3|980.3|980.1|979.1|245
1652357700000|2022-05-12 12:15:00|980.7|979.7|981.4|980.4|981.4|980.4|980.3|979.3|216
1652358000000|2022-05-12 12:20:00|981.5|980.5|980.9|979.9|982|981|980.5|979.5|318
1652358300000|2022-05-12 12:25:00|980.8|979.8|981.5|980.5|981.7|980.7|980.6|979.6|183
1652358600000|2022-05-12 12:30:00|980.7|979.7|981.2|980.2|983.3|982.3|979.7|978.7|547
1652358900000|2022-05-12 12:35:00|981.1|980.1|982.6|981.6|982.7|981.7|980.7|979.7|467
1652359200000|2022-05-12 12:40:00|982.8|981.8|982.6|981.6|984.3|983.3|982.4|981.4|320
1652359500000|2022-05-12 12:45:00|982.4|981.4|982|981|983|982|982|981|140
1652359800000|2022-05-12 12:50:00|982.1|981.1|982.4|981.4|983.2|982.2|982.1|981.1|213
1652360100000|2022-05-12 12:55:00|982.8|981.8|982.5|981.5|983.1|982.1|981.6|980.6|211
1652360400000|2022-05-12 13:00:00|982.6|981.6|982.7|981.7|983|982|981.7|980.7|323
1652360700000|2022-05-12 13:05:00|982.5|981.5|983.1|982.1|983.3|982.3|982.1|981.1|121
1652361000000|2022-05-12 13:10:00|983.3|982.3|983.6|982.6|983.8|982.8|982.8|981.8|98
1652361300000|2022-05-12 13:15:00|983.9|982.9|984.3|983.3|984.5|983.5|983.4|982.4|300
1652361600000|2022-05-12 13:20:00|984.5|983.5|985.3|984.3|985.4|984.4|984.3|983.3|147
1652361900000|2022-05-12 13:25:00|985.1|984.1|982.9|981.9|985.2|984.2|982.6|981.6|730
1652362200000|2022-05-12 13:30:00|982.7|982.2|976.1|975.6|982.7|982.2|975.8|975.3|7844
1652362500000|2022-05-12 13:35:00|975.9|975.4|976.1|975.6|979|978.5|975.4|974.9|1661
1652362800000|2022-05-12 13:40:00|975.8|975.3|981|980.5|981.2|980.7|975.3|974.8|2146
1652363100000|2022-05-12 13:45:00|980.8|980.3|981.3|980.8|983.6|983.1|980|979.5|2393
1652363400000|2022-05-12 13:50:00|981.2|980.7|982.6|982.1|983.6|983.1|980.2|979.7|2102
1652363700000|2022-05-12 13:55:00|982.2|981.7|980.3|979.8|982.3|981.8|979.1|978.6|2112
1652364000000|2022-05-12 14:00:00|980.5|980|981.8|981.3|981.8|981.3|978.5|978|2192
1652364300000|2022-05-12 14:05:00|981.9|981.4|985.1|984.6|985.6|985.1|981.6|981.1|1334
1652364600000|2022-05-12 14:10:00|985.2|984.7|986.2|985.7|987.3|986.8|984.2|983.7|2812
1652364900000|2022-05-12 14:15:00|986.3|985.8|987.5|987|987.8|987.3|985.1|984.6|1760
1652365200000|2022-05-12 14:20:00|987.7|987.2|989.7|989.2|990.2|989.7|986.8|986.3|1819
1652365500000|2022-05-12 14:25:00|989.8|989.3|987.2|986.7|989.8|989.3|986.8|986.3|1731
1652365800000|2022-05-12 14:30:00|987.7|987.2|987.7|987.2|988.9|988.4|986.3|985.8|2224
1652366100000|2022-05-12 14:35:00|987.8|987.3|989.2|988.7|989.3|988.8|987|986.5|1776
1652366400000|2022-05-12 14:40:00|989.3|988.8|988|987.5|989.5|989|987.2|986.7|1402
1652366700000|2022-05-12 14:45:00|988.2|987.7|989.3|988.8|989.6|989.1|987|986.5|1989
1652367000000|2022-05-12 14:50:00|989.4|988.9|991|990.5|991.2|990.7|989.3|988.8|1305
1652367300000|2022-05-12 14:55:00|991.2|990.7|991.7|991.2|992.2|991.7|990.7|990.2|1258
1652367600000|2022-05-12 15:00:00|991.8|991.3|992.8|992.3|992.8|992.3|990.6|990.1|2096
1652367900000|2022-05-12 15:05:00|993|992.5|995.1|994.6|995.2|994.7|991.8|991.3|1141
1652368200000|2022-05-12 15:10:00|995.2|994.7|992.5|992|995.4|994.9|992.5|992|3141
1652368500000|2022-05-12 15:15:00|992.6|992.1|993.2|992.7|993.4|992.9|992.2|991.7|660
1652368800000|2022-05-12 15:20:00|993.4|992.9|991.8|991.3|993.9|993.4|991.6|991.1|930
1652369100000|2022-05-12 15:25:00|991.7|991.2|992|991.5|993.1|992.6|991.6|991.1|830
1652369400000|2022-05-12 15:30:00|992.1|991.6|990|989.5|992.7|992.2|989.4|988.9|889
1652369700000|2022-05-12 15:35:00|990.1|989.6|990.5|990|990.7|990.2|989.4|988.9|1063
1652370000000|2022-05-12 15:40:00|990.6|990.1|988.6|988.1|990.6|990.1|988.6|988.1|752
1652370300000|2022-05-12 15:45:00|988.7|988.2|987.1|986.6|988.8|988.3|986.9|986.4|622
1652370600000|2022-05-12 15:50:00|987|986.5|986.6|986.1|987|986.5|985.6|985.1|633
1652370900000|2022-05-12 15:55:00|986.5|986|984.9|984.4|986.7|986.2|984.5|984|642
1652371200000|2022-05-12 16:00:00|984.6|984.1|984.8|984.3|984.8|984.3|983.3|982.8|1002
1652371500000|2022-05-12 16:05:00|984.7|984.2|984.9|984.4|985.3|984.8|983.9|983.4|832
1652371800000|2022-05-12 16:10:00|984.8|984.3|985.7|985.2|986.1|985.6|983.7|983.2|938
1652372100000|2022-05-12 16:15:00|985.6|985.1|985.9|985.4|986.2|985.7|984.2|983.7|558
1652372400000|2022-05-12 16:20:00|985.8|985.3|987.2|986.7|987.3|986.8|985.2|984.7|484
1652372700000|2022-05-12 16:25:00|987.1|986.6|988.3|987.8|988.6|988.1|987|986.5|637
1652373000000|2022-05-12 16:30:00|988.2|987.7|989.8|989.3|990.2|989.7|988|987.5|1025
1652373300000|2022-05-12 16:35:00|989.9|989.4|989|988.5|990.3|989.8|988.9|988.4|770
1652373600000|2022-05-12 16:40:00|988.9|988.4|990.3|989.8|990.3|989.8|987.2|986.7|906
1652373900000|2022-05-12 16:45:00|990.5|990|989.4|988.9|991|990.5|988.8|988.3|617
1652374200000|2022-05-12 16:50:00|989.3|988.8|989.3|988.8|989.9|989.4|988|987.5|588
1652374500000|2022-05-12 16:55:00|989.2|988.7|987.7|987.2|990.1|989.6|987.5|987|604
1652374800000|2022-05-12 17:00:00|987.6|987.1|986.8|986.3|988.8|988.3|986.5|986|448
1652375100000|2022-05-12 17:05:00|986.6|986.1|986.6|986.1|987.4|986.9|985.8|985.3|427
1652375400000|2022-05-12 17:10:00|986.5|986|986.5|986|987.8|987.3|985.8|985.3|580
1652375700000|2022-05-12 17:15:00|986.4|985.9|985.4|984.9|987.4|986.9|985.1|984.6|752
1652376000000|2022-05-12 17:20:00|985.6|985.1|986.1|985.6|987|986.5|985.1|984.6|766
1652376300000|2022-05-12 17:25:00|986.2|985.7|986|985.5|986.6|986.1|984.9|984.4|591
1652376600000|2022-05-12 17:30:00|985.8|985.3|984.6|984.1|986.6|986.1|984.3|983.8|732
1652376900000|2022-05-12 17:35:00|984.5|984|983.5|983|985.1|984.6|983.1|982.6|642
1652377200000|2022-05-12 17:40:00|983.4|982.9|983|982.5|983.5|983|982.8|982.3|508
1652377500000|2022-05-12 17:45:00|982.9|982.4|981.7|981.2|983.2|982.7|981.5|981|597
1652377800000|2022-05-12 17:50:00|981.8|981.3|981.6|981.1|982.1|981.6|981.5|981|601
1652378100000|2022-05-12 17:55:00|981.7|981.2|982.4|981.9|983|982.5|981.3|980.8|1065
1652378400000|2022-05-12 18:00:00|982.7|982.2|983.5|983|983.5|983|982.1|981.6|397
1652378700000|2022-05-12 18:05:00|983.1|982.6|981.5|981|983.2|982.7|981.5|981|336
1652379000000|2022-05-12 18:10:00|981.4|980.9|982.4|981.9|982.4|981.9|981.4|980.9|520
1652379300000|2022-05-12 18:15:00|982.3|981.8|982.5|982|982.6|982.1|981.3|980.8|738
1652379600000|2022-05-12 18:20:00|982.3|981.8|982.2|981.7|983.4|982.9|981.9|981.4|918
1652379900000|2022-05-12 18:25:00|982.1|981.6|982.1|981.6|983|982.5|981.7|981.2|401
1652380200000|2022-05-12 18:30:00|982.2|981.7|980.9|980.4|982.5|982|980.2|979.7|819
1652380500000|2022-05-12 18:35:00|980.8|980.3|979.8|979.3|980.9|980.4|979.7|979.2|585
1652380800000|2022-05-12 18:40:00|979.7|979.2|979|978.5|979.9|979.4|978.4|977.9|748
1652381100000|2022-05-12 18:45:00|979.1|978.6|978.7|978.2|980.1|979.6|978.7|978.2|659
1652381400000|2022-05-12 18:50:00|978.6|978.1|978.5|978|979.5|979|978|977.5|726
1652381700000|2022-05-12 18:55:00|978.6|978.1|977.9|977.4|978.9|978.4|977.6|977.1|884
1652382000000|2022-05-12 19:00:00|977.8|977.3|979.8|979.3|979.9|979.4|977.6|977.1|576
1652382300000|2022-05-12 19:05:00|979.9|979.4|979.1|978.6|980.1|979.6|978.5|978|771
1652382600000|2022-05-12 19:10:00|979|978.5|979.2|978.7|979.2|978.7|977.9|977.4|445
1652382900000|2022-05-12 19:15:00|979.3|978.8|982.1|981.6|982.5|982|979.3|978.8|769
1652383200000|2022-05-12 19:20:00|982|981.5|985|984.5|985.8|985.3|982|981.5|1193
1652383500000|2022-05-12 19:25:00|984.9|984.4|983.2|982.7|986.2|985.7|983.1|982.6|2148
1652383800000|2022-05-12 19:30:00|983.1|982.6|984.5|984|985.5|985|983.1|982.6|2213
1652384100000|2022-05-12 19:35:00|984.4|983.9|985.7|985.2|985.7|985.2|983.4|982.9|2225
1652384400000|2022-05-12 19:40:00|985.8|985.3|985.1|984.6|986.5|986|984.2|983.7|2264
1652384700000|2022-05-12 19:45:00|984.9|984.4|984.6|984.1|986.2|985.7|984.4|983.9|1404
1652385000000|2022-05-12 19:50:00|984.9|984.4|985.7|985.2|987.3|986.8|984.9|984.4|3780
1652385300000|2022-05-12 19:55:00|985.6|985.1|985.9|985.4|986.9|986.4|985.1|984.6|16778
1652385600000|2022-05-12 20:00:00|986.1|985.1|986.5|985.5|987|986|985.8|984.8|957
1652385900000|2022-05-12 20:05:00|986.4|985.4|987.4|986.4|987.5|986.5|986.4|985.4|225
1652386200000|2022-05-12 20:10:00|987.3|986.3|987.3|986.3|987.5|986.5|986.8|985.8|119
1652386500000|2022-05-12 20:15:00|987.5|986.5|988.1|987.1|988.3|987.3|987.4|986.4|94
1652386800000|2022-05-12 20:20:00|988|987|987.2|986.2|988.3|987.3|987|986|58
1652387100000|2022-05-12 20:25:00|986.9|985.9|987.2|986.2|987.2|986.2|986.9|985.9|5
1652387400000|2022-05-12 20:30:00|986.8|985.8|985.2|984.2|986.8|985.8|984.7|983.7|112
1652387700000|2022-05-12 20:35:00|985.5|984.5|984.8|983.8|985.5|984.5|984.6|983.6|94
1652388000000|2022-05-12 20:40:00|985.3|984.3|986|985|986|985|985.2|984.2|34
1652388300000|2022-05-12 20:45:00|986.2|985.2|985.8|984.8|986.6|985.6|985.4|984.4|54
1652388600000|2022-05-12 20:50:00|985.4|984.4|985.4|984.4|985.7|984.7|984.6|983.6|32
1652388900000|2022-05-12 20:55:00|985.1|984.1|985.9|984.9|986|985|984.8|983.8|35
1652389200000|2022-05-12 21:00:00|984.6|983.6|984.6|983.6|984.6|983.6|984.6|983.6|3
1652392800000|2022-05-12 22:00:00|985.1|983.1|985.6|983.6|986.4|984.4|985.1|983.1|0
1652393100000|2022-05-12 22:05:00|985.7|983.7|986.3|984.3|986.8|984.8|985.3|983.3|0
1652393400000|2022-05-12 22:10:00|986.4|984.4|987|985|987.3|985.3|986.2|984.2|0
1652393700000|2022-05-12 22:15:00|986.9|984.9|986.9|984.9|987.1|985.1|986.2|984.2|0
1652394000000|2022-05-12 22:20:00|987|985|986.2|984.2|987.3|985.3|986.2|984.2|0
1652394300000|2022-05-12 22:25:00|986.3|984.3|987.5|985.5|987.5|985.5|986.2|984.2|0
1652394600000|2022-05-12 22:30:00|987.4|985.4|986.3|984.3|987.5|985.5|986.3|984.3|0
1652394900000|2022-05-12 22:35:00|986.5|984.5|986.5|984.5|986.5|984.5|986.4|984.4|0
1652395200000|2022-05-12 22:40:00|986.6|984.6|986.9|984.9|986.9|984.9|986.5|984.5|0
1652395500000|2022-05-12 22:45:00|986.8|984.8|986.7|984.7|987.1|985.1|986.6|984.6|0
1652395800000|2022-05-12 22:50:00|986.8|984.8|986.8|984.8|987.1|985.1|986.6|984.6|0
1652396100000|2022-05-12 22:55:00|986.9|984.9|987|985|987|985|986.6|984.6|0
1652396400000|2022-05-12 23:00:00|986.9|984.9|988.1|986.1|988.3|986.3|986.9|984.9|0
1652396700000|2022-05-12 23:05:00|988.2|986.2|988.2|986.2|989.1|987.1|988.1|986.1|0
1652397000000|2022-05-12 23:10:00|988.3|986.3|988.7|986.7|989|987|988.1|986.1|0
1652397300000|2022-05-12 23:15:00|988.6|986.6|988.5|986.5|988.7|986.7|988.1|986.1|0
1652397600000|2022-05-12 23:20:00|988.6|986.6|989.6|987.6|989.7|987.7|988.6|986.6|0
1652397900000|2022-05-12 23:25:00|989.7|987.7|989.6|987.6|990.3|988.3|989.3|987.3|0
1652398200000|2022-05-12 23:30:00|989.7|987.7|990.1|988.1|990.5|988.5|989.5|987.5|0
1652398500000|2022-05-12 23:35:00|990.2|988.2|990.8|988.8|990.9|988.9|989.9|987.9|0
1652398800000|2022-05-12 23:40:00|990.9|988.9|991|989|991.4|989.4|990.8|988.8|0
1652399100000|2022-05-12 23:45:00|991.1|989.1|991.9|989.9|992.2|990.2|991|989|0
1652399400000|2022-05-12 23:50:00|991.8|989.8|991.7|989.7|991.9|989.9|991.5|989.5|0
1652399700000|2022-05-12 23:55:00|991.6|989.6|991.5|989.5|991.8|989.8|991.5|989.5|0
1652400000000|2022-05-13 00:00:00|990.8|989.8|990.7|989.7|994.8|993.8|990.2|989.2|116
1652400300000|2022-05-13 00:05:00|991.2|990.2|991.7|990.7|992.2|991.2|991.2|990.2|118
1652400600000|2022-05-13 00:10:00|991.4|990.4|992|991|992|991|991.4|990.4|25
1652400900000|2022-05-13 00:15:00|991.8|990.8|991.7|990.7|992.2|991.2|991.6|990.6|18
1652401200000|2022-05-13 00:20:00|992.1|991.1|992.1|991.1|992.1|991.1|992.1|991.1|5
1652401500000|2022-05-13 00:25:00|992.9|991.9|993.3|992.3|993.3|992.3|992.8|991.8|22
1652401800000|2022-05-13 00:30:00|993.8|992.8|994|993|994.2|993.2|993.8|992.8|19
1652402100000|2022-05-13 00:35:00|994.2|993.2|994.8|993.8|994.9|993.9|994.2|993.2|14
1652402400000|2022-05-13 00:40:00|995.2|994.2|995.2|994.2|995.5|994.5|995.2|994.2|13
1652402700000|2022-05-13 00:45:00|995|994|995.1|994.1|995.5|994.5|995|994|14
1652403000000|2022-05-13 00:50:00|995.2|994.2|995.5|994.5|995.5|994.5|995.2|994.2|9
1652403300000|2022-05-13 00:55:00|995.3|994.3|995.4|994.4|995.7|994.7|995.2|994.2|16
1652403600000|2022-05-13 01:00:00|995.3|994.3|995.6|994.6|995.6|994.6|995|994|50
1652403900000|2022-05-13 01:05:00|995.8|994.8|995.3|994.3|995.8|994.8|995.3|994.3|45
1652404200000|2022-05-13 01:10:00|995.6|994.6|995.6|994.6|995.8|994.8|995.1|994.1|10
1652404500000|2022-05-13 01:15:00|995.4|994.4|996.6|995.6|996.6|995.6|995.3|994.3|130
1652404800000|2022-05-13 01:20:00|997|996|997.2|996.2|997.9|996.9|997|996|21
1652405100000|2022-05-13 01:25:00|998.1|997.1|998.9|997.9|998.9|997.9|998.1|997.1|7
1652405400000|2022-05-13 01:30:00|998.4|997.4|998.1|997.1|999.1|998.1|997.9|996.9|48
1652405700000|2022-05-13 01:35:00|996.8|995.8|995.6|994.6|997.3|996.3|995.2|994.2|34
1652406000000|2022-05-13 01:40:00|995.2|994.2|995.8|994.8|997.2|996.2|995.2|994.2|61
1652406300000|2022-05-13 01:45:00|996|995|998.2|997.2|998.2|997.2|996|995|26
1652406600000|2022-05-13 01:50:00|998.7|997.7|999.7|998.7|999.7|998.7|998.4|997.4|48
1652406900000|2022-05-13 01:55:00|999.6|998.6|998.6|997.6|999.6|998.6|998.6|997.6|17
1652407200000|2022-05-13 02:00:00|999.6|998.6|1001.1|1000.1|1001.1|1000.1|999.6|998.6|37
1652407500000|2022-05-13 02:05:00|1000.7|999.7|1000.5|999.5|1001|1000|1000.5|999.5|45
1652407800000|2022-05-13 02:10:00|999.4|998.4|999.5|998.5|999.7|998.7|998.9|997.9|10
1652408100000|2022-05-13 02:15:00|999|998|1000.4|999.4|1000.4|999.4|999|998|15
1652408400000|2022-05-13 02:20:00|1000.3|999.3|999.6|998.6|1001|1000|999.6|998.6|7
1652408700000|2022-05-13 02:25:00|999.7|998.7|999.7|998.7|999.7|998.7|999.7|998.7|1
1652409000000|2022-05-13 02:30:00|1000.2|999.2|1000.5|999.5|1000.5|999.5|1000.2|999.2|5
1652409300000|2022-05-13 02:35:00|1000.9|999.9|999.5|998.5|1001.1|1000.1|999.5|998.5|14
1652409600000|2022-05-13 02:40:00|999.4|998.4|998.9|997.9|999.6|998.6|998.5|997.5|41
1652409900000|2022-05-13 02:45:00|999|998|999.3|998.3|999.3|998.3|998.8|997.8|23
1652410200000|2022-05-13 02:50:00|998.8|997.8|998.9|997.9|999.1|998.1|998.5|997.5|31
1652410500000|2022-05-13 02:55:00|999|998|999.1|998.1|999.1|998.1|998.5|997.5|15
1652410800000|2022-05-13 03:00:00|998.9|997.9|998.8|997.8|999.4|998.4|998.6|997.6|56
1652411100000|2022-05-13 03:05:00|998.9|997.9|1000.4|999.4|1000.6|999.6|998.9|997.9|48
1652411400000|2022-05-13 03:10:00|999.9|998.9|999.9|998.9|999.9|998.9|999.6|998.6|6
1652411700000|2022-05-13 03:15:00|1000.5|999.5|1001.7|1000.7|1001.7|1000.7|1000.2|999.2|62
1652412000000|2022-05-13 03:20:00|1001.8|1000.8|1003.6|1002.6|1003.7|1002.7|1001.5|1000.5|104
1652412300000|2022-05-13 03:25:00|1003.5|1002.5|1002.7|1001.7|1003.7|1002.7|1002.7|1001.7|42
1652412600000|2022-05-13 03:30:00|1002.8|1001.8|1002.6|1001.6|1003.6|1002.6|1002.6|1001.6|8
1652412900000|2022-05-13 03:35:00|1002.7|1001.7|1003.2|1002.2|1003.2|1002.2|1002.7|1001.7|9
1652413200000|2022-05-13 03:40:00|1003.4|1002.4|1002.8|1001.8|1003.4|1002.4|1002.7|1001.7|14
1652413500000|2022-05-13 03:45:00|1002.7|1001.7|1001.9|1000.9|1002.7|1001.7|1001.9|1000.9|51
1652413800000|2022-05-13 03:50:00|1001.6|1000.6|1001.3|1000.3|1001.9|1000.9|1001.3|1000.3|16
1652414100000|2022-05-13 03:55:00|1001.9|1000.9|1001.8|1000.8|1001.9|1000.9|1001.6|1000.6|7
1652414700000|2022-05-13 04:05:00|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|1001.3|1000.3|12
1652415000000|2022-05-13 04:10:00|1001|1000|1001|1000|1001|1000|1000.8|999.8|14
1652415300000|2022-05-13 04:15:00|1000.9|999.9|1000.6|999.6|1000.9|999.9|1000.6|999.6|4
1652415600000|2022-05-13 04:20:00|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.9|999.9|8
1652415900000|2022-05-13 04:25:00|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.7|1
1652416200000|2022-05-13 04:30:00|1000.9|999.9|1000.6|999.6|1000.9|999.9|1000.5|999.5|7
1652416500000|2022-05-13 04:35:00|1000.2|999.2|1000.4|999.4|1000.4|999.4|1000.2|999.2|6
1652416800000|2022-05-13 04:40:00|1000.3|999.3|999.9|998.9|1000.4|999.4|999.8|998.8|27
1652417100000|2022-05-13 04:45:00|999.8|998.8|1000.3|999.3|1000.4|999.4|999.8|998.8|228
1652417400000|2022-05-13 04:50:00|1000.4|999.4|1000.2|999.2|1000.5|999.5|1000|999|197
1652417700000|2022-05-13 04:55:00|1000.1|999.1|1000.1|999.1|1000.4|999.4|999.8|998.8|255
1652418000000|2022-05-13 05:00:00|1000.2|999.2|999.8|998.8|1000.6|999.6|999.4|998.4|295
1652418300000|2022-05-13 05:05:00|999.7|998.7|1000.4|999.4|1000.8|999.8|999.5|998.5|231
1652418600000|2022-05-13 05:10:00|1000.3|999.3|1000.5|999.5|1000.8|999.8|1000.1|999.1|274
1652418900000|2022-05-13 05:15:00|1000.6|999.6|1000.4|999.4|1000.8|999.8|1000.2|999.2|247
1652419200000|2022-05-13 05:20:00|1000.5|999.5|1000.6|999.6|1001.2|1000.2|1000.5|999.5|167
1652419500000|2022-05-13 05:25:00|1000.5|999.5|999.3|998.3|1000.5|999.5|999.3|998.3|149
1652419800000|2022-05-13 05:30:00|999.1|998.1|999.9|998.9|999.9|998.9|998.8|997.8|216
1652420100000|2022-05-13 05:35:00|999.7|998.7|1000|999|1000.4|999.4|999.7|998.7|215
1652420400000|2022-05-13 05:40:00|999.9|998.9|1000.5|999.5|1000.7|999.7|999.8|998.8|194
1652420700000|2022-05-13 05:45:00|1000.6|999.6|1000.2|999.2|1000.6|999.6|1000.1|999.1|120
1652421000000|2022-05-13 05:50:00|999.8|998.8|999.9|998.9|1000|999|999.6|998.6|199
1652421300000|2022-05-13 05:55:00|1000|999|999.5|998.5|1000.2|999.2|999.5|998.5|180
1652421600000|2022-05-13 06:00:00|999.8|998.8|999.6|998.6|1000.7|999.7|999.6|998.6|397
1652421900000|2022-05-13 06:05:00|999.5|998.5|1002.1|1001.1|1002.3|1001.3|999.5|998.5|403
1652422200000|2022-05-13 06:10:00|1001.8|1000.8|1000.7|999.7|1001.8|1000.8|1000.7|999.7|173
1652422500000|2022-05-13 06:15:00|1000.6|999.6|999.8|998.8|1000.7|999.7|999.5|998.5|85
1652422800000|2022-05-13 06:20:00|1000|999|1001.4|1000.4|1001.4|1000.4|1000|999|38
1652423100000|2022-05-13 06:25:00|1001.2|1000.2|1001.1|1000.1|1001.9|1000.9|1001.1|1000.1|58
1652423400000|2022-05-13 06:30:00|1001|1000|1002.3|1001.3|1002.3|1001.3|1000.9|999.9|209
1652423700000|2022-05-13 06:35:00|1002.4|1001.4|1002.2|1001.2|1002.9|1001.9|1002.2|1001.2|94
1652424000000|2022-05-13 06:40:00|1002.3|1001.3|1003.2|1002.2|1003.4|1002.4|1002.1|1001.1|101
1652424300000|2022-05-13 06:45:00|1003.3|1002.3|1003.9|1002.9|1003.9|1002.9|1002.9|1001.9|87
1652424600000|2022-05-13 06:50:00|1003.8|1002.8|1003.7|1002.7|1005.1|1004.1|1003.7|1002.7|917
1652424900000|2022-05-13 06:55:00|1003.6|1002.6|1003.3|1002.3|1003.7|1002.7|1002.7|1001.7|171
1652425200000|2022-05-13 07:00:00|1003.2|1002.2|1001.7|1000.7|1003.3|1002.3|1001.4|1000.4|541
1652425500000|2022-05-13 07:05:00|1001.8|1000.8|1001.8|1000.8|1002|1001|1001|1000|282
1652425800000|2022-05-13 07:10:00|1001.9|1000.9|1002.7|1001.7|1003.3|1002.3|1001.8|1000.8|208
1652426100000|2022-05-13 07:15:00|1002.8|1001.8|1002.2|1001.2|1003.4|1002.4|1001.6|1000.6|212
1652426400000|2022-05-13 07:20:00|1002|1001|1003.7|1002.7|1004.2|1003.2|1001.9|1000.9|212
1652426700000|2022-05-13 07:25:00|1003.8|1002.8|1005.3|1004.3|1005.4|1004.4|1002.1|1001.1|315
1652427000000|2022-05-13 07:30:00|1005.4|1004.4|1006.4|1005.4|1006.4|1005.4|1005|1004|248
1652427300000|2022-05-13 07:35:00|1006.3|1005.3|1006.3|1005.3|1006.5|1005.5|1006|1005|291
1652427600000|2022-05-13 07:40:00|1006.4|1005.4|1006.1|1005.1|1006.4|1005.4|1005.2|1004.2|220
1652427900000|2022-05-13 07:45:00|1006.2|1005.2|1006.5|1005.5|1007.1|1006.1|1006.1|1005.1|244
1652428200000|2022-05-13 07:50:00|1006.7|1005.7|1005.8|1004.8|1006.8|1005.8|1005.8|1004.8|197
1652428500000|2022-05-13 07:55:00|1005.9|1004.9|1005|1004|1006.1|1005.1|1004.8|1003.8|336
1652428800000|2022-05-13 08:00:00|1004.9|1003.9|1005.9|1004.9|1006.1|1005.1|1004.6|1003.6|265
1652429100000|2022-05-13 08:05:00|1006|1005|1005.6|1004.6|1006.6|1005.6|1005.3|1004.3|278
1652429400000|2022-05-13 08:10:00|1005.8|1004.8|1005.2|1004.2|1005.9|1004.9|1005|1004|299
1652429700000|2022-05-13 08:15:00|1005.3|1004.3|1005.8|1004.8|1005.9|1004.9|1005.1|1004.1|233
1652430000000|2022-05-13 08:20:00|1005.7|1004.7|1006.1|1005.1|1006.1|1005.1|1005.3|1004.3|170
1652430300000|2022-05-13 08:25:00|1006.2|1005.2|1006.1|1005.1|1006.4|1005.4|1005.8|1004.8|403
1652430600000|2022-05-13 08:30:00|1006.2|1005.2|1004.8|1003.8|1006.2|1005.2|1003.7|1002.7|703
1652430900000|2022-05-13 08:35:00|1004.9|1003.9|1003.8|1002.8|1005.1|1004.1|1003.6|1002.6|168
1652431200000|2022-05-13 08:40:00|1003.6|1002.6|1002.5|1001.5|1003.7|1002.7|1002.4|1001.4|584
1652431500000|2022-05-13 08:45:00|1002.4|1001.4|1001.5|1000.5|1002.5|1001.5|1001.3|1000.3|529
1652431800000|2022-05-13 08:50:00|1001.4|1000.4|1002.8|1001.8|1002.9|1001.9|1001.2|1000.2|304
1652432100000|2022-05-13 08:55:00|1002.7|1001.7|1002.4|1001.4|1002.8|1001.8|1002.2|1001.2|94
1652432400000|2022-05-13 09:00:00|1002.6|1001.6|1002.8|1001.8|1003.3|1002.3|1002.6|1001.6|156
1652432700000|2022-05-13 09:05:00|1002.9|1001.9|1003.4|1002.4|1003.4|1002.4|1002.5|1001.5|55
1652433000000|2022-05-13 09:10:00|1003.5|1002.5|1002.9|1001.9|1003.7|1002.7|1002.9|1001.9|214
1652433300000|2022-05-13 09:15:00|1003|1002|1002.8|1001.8|1003.2|1002.2|1002.5|1001.5|175
1652433600000|2022-05-13 09:20:00|1002.6|1001.6|1002|1001|1002.7|1001.7|1001.9|1000.9|100
1652433900000|2022-05-13 09:25:00|1001.9|1000.9|1001.9|1000.9|1002.4|1001.4|1001.2|1000.2|411
1652434200000|2022-05-13 09:30:00|1002|1001|1000.7|999.7|1002.1|1001.1|1000.3|999.3|251
1652434500000|2022-05-13 09:35:00|1000.8|999.8|1000.5|999.5|1000.8|999.8|1000.4|999.4|65
1652434800000|2022-05-13 09:40:00|1000.6|999.6|1000.4|999.4|1000.7|999.7|1000|999|51
1652435100000|2022-05-13 09:45:00|1000.3|999.3|1000.6|999.6|1000.7|999.7|999.9|998.9|131
1652435400000|2022-05-13 09:50:00|1000.5|999.5|999.8|998.8|1000.5|999.5|999.6|998.6|99
1652435700000|2022-05-13 09:55:00|999.6|998.6|1000.3|999.3|1000.3|999.3|999.6|998.6|98
1652436000000|2022-05-13 10:00:00|1000.2|999.2|1000.3|999.3|1000.6|999.6|1000|999|256
1652436300000|2022-05-13 10:05:00|1000.5|999.5|999.7|998.7|1000.6|999.6|999.7|998.7|112
1652436600000|2022-05-13 10:10:00|999.6|998.6|1000.8|999.8|1000.9|999.9|999.4|998.4|168
1652436900000|2022-05-13 10:15:00|1000.6|999.6|1000.5|999.5|1000.8|999.8|1000.5|999.5|189
1652437200000|2022-05-13 10:20:00|1000.4|999.4|1000.5|999.5|1000.6|999.6|1000.2|999.2|104
1652437500000|2022-05-13 10:25:00|1000.7|999.7|1001|1000|1001.2|1000.2|1000.7|999.7|57
1652437800000|2022-05-13 10:30:00|1000.9|999.9|1001.2|1000.2|1001.4|1000.4|1000.7|999.7|63
1652438100000|2022-05-13 10:35:00|1001.4|1000.4|1001.8|1000.8|1001.9|1000.9|1001.2|1000.2|295
1652438400000|2022-05-13 10:40:00|1001.7|1000.7|1000.9|999.9|1001.7|1000.7|1000.8|999.8|24
1652438700000|2022-05-13 10:45:00|1000.8|999.8|1000.8|999.8|1000.9|999.9|1000.7|999.7|18
1652439000000|2022-05-13 10:50:00|1000.9|999.9|1001.2|1000.2|1001.2|1000.2|1000.8|999.8|47
1652439300000|2022-05-13 10:55:00|1001.3|1000.3|1001.1|1000.1|1001.7|1000.7|1000.9|999.9|160
1652439600000|2022-05-13 11:00:00|1001.2|1000.2|1001.2|1000.2|1001.7|1000.7|1000.9|999.9|165
1652439900000|2022-05-13 11:05:00|1001.3|1000.3|1001.4|1000.4|1001.4|1000.4|1000.8|999.8|41
1652440200000|2022-05-13 11:10:00|1001.5|1000.5|1001.1|1000.1|1001.5|1000.5|1000.8|999.8|90
1652440500000|2022-05-13 11:15:00|1001|1000|1000.6|999.6|1001|1000|1000.5|999.5|39
1652440800000|2022-05-13 11:20:00|1000.7|999.7|1000.7|999.7|1000.8|999.8|1000.4|999.4|54
1652441100000|2022-05-13 11:25:00|1000.8|999.8|1000.5|999.5|1000.8|999.8|1000.2|999.2|127
1652441400000|2022-05-13 11:30:00|1000.6|999.6|1001.4|1000.4|1001.4|1000.4|1000.4|999.4|118
1652441700000|2022-05-13 11:35:00|1001.3|1000.3|1001.4|1000.4|1001.8|1000.8|1001.2|1000.2|143
1652442000000|2022-05-13 11:40:00|1001.5|1000.5|1001.7|1000.7|1002|1001|1001.3|1000.3|112
1652442300000|2022-05-13 11:45:00|1001.6|1000.6|1002.5|1001.5|1002.5|1001.5|1001.4|1000.4|65
1652442600000|2022-05-13 11:50:00|1002.4|1001.4|1002|1001|1002.6|1001.6|1001.8|1000.8|171
1652442900000|2022-05-13 11:55:00|1002.2|1001.2|1002.9|1001.9|1003.7|1002.7|1002.1|1001.1|221
1652443200000|2022-05-13 12:00:00|1003|1002|1002.8|1001.8|1003.4|1002.4|1002.5|1001.5|246
1652443500000|2022-05-13 12:05:00|1002.7|1001.7|1002.8|1001.8|1002.9|1001.9|1002.1|1001.1|156
1652443800000|2022-05-13 12:10:00|1002.7|1001.7|1002.2|1001.2|1002.7|1001.7|1002.1|1001.1|100
1652444100000|2022-05-13 12:15:00|1002.4|1001.4|1002.9|1001.9|1003.3|1002.3|1002.3|1001.3|126
1652444400000|2022-05-13 12:20:00|1002.8|1001.8|1002.2|1001.2|1003.1|1002.1|1002|1001|163
1652444700000|2022-05-13 12:25:00|1002|1001|1001.6|1000.6|1002.2|1001.2|1001.4|1000.4|356
1652445000000|2022-05-13 12:30:00|1001.7|1000.7|1001.6|1000.6|1002.1|1001.1|1001.4|1000.4|675
1652445300000|2022-05-13 12:35:00|1001.5|1000.5|1001.9|1000.9|1002.1|1001.1|1001.5|1000.5|337
1652445600000|2022-05-13 12:40:00|1002|1001|1001.6|1000.6|1002|1001|1001.3|1000.3|194
1652445900000|2022-05-13 12:45:00|1001.7|1000.7|1001.8|1000.8|1002|1001|1001.6|1000.6|225
1652446200000|2022-05-13 12:50:00|1001.7|1000.7|1001.5|1000.5|1002.2|1001.2|1001.5|1000.5|313
1652446500000|2022-05-13 12:55:00|1001.6|1000.6|1001.1|1000.1|1001.8|1000.8|1001|1000|337
1652446800000|2022-05-13 13:00:00|1001|1000|1000.1|999.1|1001|1000|999.9|998.9|580
1652447100000|2022-05-13 13:05:00|1000.2|999.2|999.9|998.9|1000.6|999.6|999.7|998.7|429
1652447400000|2022-05-13 13:10:00|999.8|998.8|999|998|999.8|998.8|998.8|997.8|423
1652447700000|2022-05-13 13:15:00|998.9|997.9|998.7|997.7|999.3|998.3|998.7|997.7|266
1652448000000|2022-05-13 13:20:00|998.8|997.8|998.4|997.4|999.1|998.1|998.4|997.4|238
1652448300000|2022-05-13 13:25:00|998.5|997.5|997.5|996.5|998.8|997.8|997.5|996.5|494
1652448600000|2022-05-13 13:30:00|997.2|996.7|1000.5|1000|1002.5|1002|997.1|996.6|6255
1652448900000|2022-05-13 13:35:00|1000.7|1000.2|1001.6|1001.1|1002.2|1001.7|999.4|998.9|2494
1652449200000|2022-05-13 13:40:00|1001.3|1000.8|1002.6|1002.1|1003.2|1002.7|1000.4|999.9|1511
1652449500000|2022-05-13 13:45:00|1002.7|1002.2|1002.8|1002.3|1003.1|1002.6|1001.6|1001.1|1587
1652449800000|2022-05-13 13:50:00|1002.9|1002.4|1005.6|1005.1|1005.9|1005.4|1002.9|1002.4|2155
1652450100000|2022-05-13 13:55:00|1005.7|1005.2|1005.2|1004.7|1005.9|1005.4|1004.7|1004.2|1551
1652450400000|2022-05-13 14:00:00|1005.3|1004.8|1007.7|1007.2|1007.7|1007.2|1005.3|1004.8|1703
1652450700000|2022-05-13 14:05:00|1007.8|1007.3|1008|1007.5|1008.5|1008|1007.4|1006.9|1275
1652451000000|2022-05-13 14:10:00|1008.1|1007.6|1008.4|1007.9|1009.4|1008.9|1007.6|1007.1|3761
1652451300000|2022-05-13 14:15:00|1008.3|1007.8|1009|1008.5|1009|1008.5|1007.6|1007.1|1339
1652451600000|2022-05-13 14:20:00|1009.2|1008.7|1011|1010.5|1011.1|1010.6|1008.9|1008.4|1498
1652451900000|2022-05-13 14:25:00|1010.9|1010.4|1011.5|1011|1012.4|1011.9|1010.9|1010.4|680
1652452200000|2022-05-13 14:30:00|1011.4|1010.9|1012.2|1011.7|1012.2|1011.7|1010.8|1010.3|870
1652452500000|2022-05-13 14:35:00|1012.1|1011.6|1012|1011.5|1012.7|1012.2|1011.4|1010.9|1391
1652452800000|2022-05-13 14:40:00|1012.1|1011.6|1010.9|1010.4|1012.2|1011.7|1010.9|1010.4|757
1652453100000|2022-05-13 14:45:00|1010.8|1010.3|1010.2|1009.7|1010.8|1010.3|1009.5|1009|1660
1652453400000|2022-05-13 14:50:00|1010.1|1009.6|1011.1|1010.6|1011.2|1010.7|1010|1009.5|556
1652453700000|2022-05-13 14:55:00|1011.2|1010.7|1011|1010.5|1011.3|1010.8|1010.5|1010|954
1652454000000|2022-05-13 15:00:00|1010.8|1010.3|1009.6|1009.1|1010.8|1010.3|1009.3|1008.8|1111
1652454300000|2022-05-13 15:05:00|1009.5|1009|1010.8|1010.3|1010.9|1010.4|1009.5|1009|806
1652454600000|2022-05-13 15:10:00|1010.7|1010.2|1010.4|1009.9|1011|1010.5|1010.2|1009.7|455
1652454900000|2022-05-13 15:15:00|1010.3|1009.8|1009.6|1009.1|1010.3|1009.8|1009.1|1008.6|548
1652455200000|2022-05-13 15:20:00|1009.7|1009.2|1010.5|1010|1011|1010.5|1009.7|1009.2|463
1652455500000|2022-05-13 15:25:00|1010.4|1009.9|1011.1|1010.6|1011.6|1011.1|1010.4|1009.9|775
1652455800000|2022-05-13 15:30:00|1011.2|1010.7|1010.5|1010|1011.5|1011|1010|1009.5|974
1652456100000|2022-05-13 15:35:00|1010.4|1009.9|1010.7|1010.2|1011.1|1010.6|1010.1|1009.6|750
1652456400000|2022-05-13 15:40:00|1010.6|1010.1|1010.2|1009.7|1010.6|1010.1|1009.4|1008.9|440
1652456700000|2022-05-13 15:45:00|1010.1|1009.6|1010.3|1009.8|1010.4|1009.9|1009.8|1009.3|434
1652457000000|2022-05-13 15:50:00|1010.4|1009.9|1011.2|1010.7|1011.2|1010.7|1010.2|1009.7|384
1652457300000|2022-05-13 15:55:00|1011.3|1010.8|1011.1|1010.6|1011.3|1010.8|1010.7|1010.2|342
1652457600000|2022-05-13 16:00:00|1011.2|1010.7|1011.4|1010.9|1011.4|1010.9|1010.6|1010.1|465
1652457900000|2022-05-13 16:05:00|1011.5|1011|1012.1|1011.6|1012.1|1011.6|1011.4|1010.9|626
1652458200000|2022-05-13 16:10:00|1012.2|1011.7|1012.7|1012.2|1013.1|1012.6|1012|1011.5|839
1652458500000|2022-05-13 16:15:00|1012.6|1012.1|1012.2|1011.7|1013|1012.5|1012.2|1011.7|234
1652458800000|2022-05-13 16:20:00|1012.1|1011.6|1011.7|1011.2|1012.3|1011.8|1011.6|1011.1|446
1652459100000|2022-05-13 16:25:00|1011.8|1011.3|1011.7|1011.2|1011.8|1011.3|1011|1010.5|276
1652459400000|2022-05-13 16:30:00|1011.8|1011.3|1012.1|1011.6|1012.8|1012.3|1011.8|1011.3|417
1652459700000|2022-05-13 16:35:00|1012.2|1011.7|1012.6|1012.1|1012.6|1012.1|1012.1|1011.6|354
1652460000000|2022-05-13 16:40:00|1012.7|1012.2|1012.4|1011.9|1013.1|1012.6|1012.4|1011.9|366
1652460300000|2022-05-13 16:45:00|1012.3|1011.8|1011.7|1011.2|1012.8|1012.3|1011.7|1011.2|967
1652460600000|2022-05-13 16:50:00|1011.6|1011.1|1011|1010.5|1011.7|1011.2|1010.1|1009.6|660
1652460900000|2022-05-13 16:55:00|1011.1|1010.6|1012.2|1011.7|1012.2|1011.7|1011.1|1010.6|539
1652461200000|2022-05-13 17:00:00|1012.3|1011.8|1012.4|1011.9|1012.7|1012.2|1011.9|1011.4|547
1652461500000|2022-05-13 17:05:00|1012.3|1011.8|1012.3|1011.8|1012.3|1011.8|1011.7|1011.2|528
1652461800000|2022-05-13 17:10:00|1012.4|1011.9|1012.6|1012.1|1012.8|1012.3|1012|1011.5|608
1652462100000|2022-05-13 17:15:00|1012.5|1012|1012|1011.5|1012.7|1012.2|1012|1011.5|469
1652462400000|2022-05-13 17:20:00|1011.9|1011.4|1012.3|1011.8|1012.3|1011.8|1011.3|1010.8|432
1652462700000|2022-05-13 17:25:00|1012.4|1011.9|1012.1|1011.6|1012.7|1012.2|1011.7|1011.2|381
1652463000000|2022-05-13 17:30:00|1012.2|1011.7|1012.9|1012.4|1012.9|1012.4|1011.9|1011.4|348
1652463300000|2022-05-13 17:35:00|1012.8|1012.3|1011.7|1011.2|1012.8|1012.3|1011.7|1011.2|381
1652463600000|2022-05-13 17:40:00|1011.6|1011.1|1011.3|1010.8|1011.6|1011.1|1010.8|1010.3|607
1652463900000|2022-05-13 17:45:00|1011.2|1010.7|1011.4|1010.9|1011.4|1010.9|1010.7|1010.2|258
1652464200000|2022-05-13 17:50:00|1011.3|1010.8|1011|1010.5|1011.3|1010.8|1010.6|1010.1|271
1652464500000|2022-05-13 17:55:00|1010.8|1010.3|1009.1|1008.6|1010.8|1010.3|1008.8|1008.3|534
1652464800000|2022-05-13 18:00:00|1009|1008.5|1006.8|1006.3|1009|1008.5|1006.4|1005.9|457
1652465100000|2022-05-13 18:05:00|1006.7|1006.2|1007.6|1007.1|1007.8|1007.3|1006.3|1005.8|321
1652465400000|2022-05-13 18:10:00|1007.7|1007.2|1007|1006.5|1008.2|1007.7|1006.8|1006.3|424
1652465700000|2022-05-13 18:15:00|1007.1|1006.6|1008.2|1007.7|1008.2|1007.7|1006.8|1006.3|295
1652466000000|2022-05-13 18:20:00|1008.1|1007.6|1007.3|1006.8|1008.1|1007.6|1006.7|1006.2|242
1652466300000|2022-05-13 18:25:00|1007.4|1006.9|1007.6|1007.1|1007.6|1007.1|1006.8|1006.3|258
1652466600000|2022-05-13 18:30:00|1007.8|1007.3|1008.4|1007.9|1009.4|1008.9|1007.5|1007|1032
1652466900000|2022-05-13 18:35:00|1008.3|1007.8|1008.1|1007.6|1008.5|1008|1007.5|1007|698
1652467200000|2022-05-13 18:40:00|1008|1007.5|1009|1008.5|1009.2|1008.7|1007.7|1007.2|592
1652467500000|2022-05-13 18:45:00|1009.1|1008.6|1008.9|1008.4|1009.2|1008.7|1008.3|1007.8|405
1652467800000|2022-05-13 18:50:00|1008.6|1008.1|1011|1010.5|1011.1|1010.6|1008.6|1008.1|227
1652468100000|2022-05-13 18:55:00|1011.1|1010.6|1011.4|1010.9|1011.4|1010.9|1010.7|1010.2|250
1652468400000|2022-05-13 19:00:00|1011.5|1011|1011.2|1010.7|1012.1|1011.6|1011.1|1010.6|509
1652468700000|2022-05-13 19:05:00|1011.3|1010.8|1012.2|1011.7|1012.4|1011.9|1011.3|1010.8|502
1652469000000|2022-05-13 19:10:00|1012.4|1011.9|1012.9|1012.4|1013|1012.5|1012|1011.5|614
1652469300000|2022-05-13 19:15:00|1012.8|1012.3|1012.6|1012.1|1013|1012.5|1012.3|1011.8|711
1652469600000|2022-05-13 19:20:00|1012.5|1012|1013|1012.5|1013.2|1012.7|1012.1|1011.6|527
1652469900000|2022-05-13 19:25:00|1012.9|1012.4|1013.2|1012.7|1013.4|1012.9|1012.7|1012.2|576
1652470200000|2022-05-13 19:30:00|1013.3|1012.8|1011.7|1011.2|1013.8|1013.3|1011.5|1011|1506
1652470500000|2022-05-13 19:35:00|1011.8|1011.3|1012.2|1011.7|1012.9|1012.4|1011.2|1010.7|681
1652470800000|2022-05-13 19:40:00|1012.1|1011.6|1012.9|1012.4|1013.3|1012.8|1012|1011.5|839
1652471100000|2022-05-13 19:45:00|1013|1012.5|1012.8|1012.3|1013.4|1012.9|1012|1011.5|833
1652471400000|2022-05-13 19:50:00|1013.3|1012.8|1013.1|1012.6|1013.4|1012.9|1011.3|1010.8|1707
1652471700000|2022-05-13 19:55:00|1012.9|1012.4|1013.9|1013.4|1014.1|1013.6|1012.3|1011.8|7765
1652472000000|2022-05-13 20:00:00|1014.2|1013.2|1013.2|1012.2|1014.2|1013.2|1012.8|1011.8|1041
1652472300000|2022-05-13 20:05:00|1013.3|1012.3|1012.8|1011.8|1013.3|1012.3|1012.8|1011.8|249
1652472600000|2022-05-13 20:10:00|1013|1012|1013.1|1012.1|1013.2|1012.2|1012.4|1011.4|304
1652472900000|2022-05-13 20:15:00|1013.3|1012.3|1013|1012|1014|1013|1012.6|1011.6|239
1652473200000|2022-05-13 20:20:00|1013.1|1012.1|1013.6|1012.6|1013.6|1012.6|1012.9|1011.9|14
1652473500000|2022-05-13 20:25:00|1013.9|1012.9|1013.4|1012.4|1013.9|1012.9|1013.1|1012.1|44
1652473800000|2022-05-13 20:30:00|1013.5|1012.5|1013.8|1012.8|1013.8|1012.8|1013.3|1012.3|16
1652474100000|2022-05-13 20:35:00|1014|1013|1014|1013|1014.2|1013.2|1014|1013|11
1652474400000|2022-05-13 20:40:00|1013.8|1012.8|1014.1|1013.1|1014.1|1013.1|1013.8|1012.8|19
1652474700000|2022-05-13 20:45:00|1013.9|1012.9|1014.1|1013.1|1014.2|1013.2|1013.7|1012.7|31
1652475000000|2022-05-13 20:50:00|1013.9|1012.9|1014|1013|1014|1013|1013.9|1012.9|10
1652475300000|2022-05-13 20:55:00|1013.9|1012.9|1014.3|1012.3|1014.4|1012.9|1013.8|1012.3|18
1652652300000|2022-05-15 22:05:00|1019.2|1017.2|1020.6|1019.6|1022|1021|1019|1017|60
1652652600000|2022-05-15 22:10:00|1019.5|1018.5|1020.7|1019.7|1020.8|1019.8|1019.5|1018.5|51
1652653200000|2022-05-15 22:20:00|1021|1020|1021.5|1020.5|1021.8|1020.8|1021|1020|51
1652653500000|2022-05-15 22:25:00|1021.3|1020.3|1019.9|1018.9|1021.3|1020.3|1019.5|1018.5|66
1652653800000|2022-05-15 22:30:00|1020.8|1019.8|1021.4|1020.4|1021.5|1020.5|1020.8|1019.8|27
1652654100000|2022-05-15 22:35:00|1021.1|1020.1|1018.9|1017.9|1021.1|1020.1|1018.8|1017.8|47
1652654400000|2022-05-15 22:40:00|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|1018.9|1017.9|17
1652655900000|2022-05-15 23:05:00|1020.8|1019.8|1020.1|1019.1|1020.8|1019.8|1020.1|1019.1|37
1652656200000|2022-05-15 23:10:00|1020|1019|1018.5|1017.5|1020|1019|1018.1|1017.1|28
1652656500000|2022-05-15 23:15:00|1018.6|1017.6|1018.5|1017.5|1018.6|1017.6|1018.5|1017.5|21
1652656800000|2022-05-15 23:20:00|1018.4|1017.4|1020.7|1019.7|1020.8|1019.8|1018.4|1017.4|35
1652657100000|2022-05-15 23:25:00|1019.3|1018.3|1018.5|1017.5|1019.3|1018.3|1018.5|1017.5|20
1652657400000|2022-05-15 23:30:00|1018.9|1017.9|1019.3|1018.3|1019.3|1018.3|1018.9|1017.9|3
1652658600000|2022-05-15 23:50:00|1020.3|1019.3|1019.7|1018.7|1020.3|1019.3|1019.7|1018.7|10
1652659200000|2022-05-16 00:00:00|1021.2|1020.2|1017.5|1016.5|1021.2|1020.2|1017.5|1016.5|3
1652659500000|2022-05-16 00:05:00|1017.8|1016.8|1017.3|1016.3|1018.3|1017.3|1016.2|1015.2|52
1652659800000|2022-05-16 00:10:00|1016.7|1015.7|1016.5|1015.5|1017.3|1016.3|1016.5|1015.5|16
1652660100000|2022-05-16 00:15:00|1016.1|1015.1|1015.3|1014.3|1016.1|1015.1|1014.7|1013.7|50
1652660400000|2022-05-16 00:20:00|1015.2|1014.2|1015|1014|1015.5|1014.5|1014.5|1013.5|38
1652660700000|2022-05-16 00:25:00|1015.2|1014.2|1015.1|1014.1|1016|1015|1015.1|1014.1|17
1652661000000|2022-05-16 00:30:00|1015.6|1014.6|1015.3|1014.3|1015.6|1014.6|1014.6|1013.6|11
1652661300000|2022-05-16 00:35:00|1014.9|1013.9|1014.5|1013.5|1014.9|1013.9|1014.3|1013.3|38
1652661600000|2022-05-16 00:40:00|1014.4|1013.4|1014.3|1013.3|1014.5|1013.5|1013.8|1012.8|81
1652661900000|2022-05-16 00:45:00|1014.2|1013.2|1014.8|1013.8|1014.8|1013.8|1014.2|1013.2|10
1652662200000|2022-05-16 00:50:00|1014.4|1013.4|1015.4|1014.4|1015.4|1014.4|1014.2|1013.2|28
1652662500000|2022-05-16 00:55:00|1015.8|1014.8|1016|1015|1016.5|1015.5|1015.6|1014.6|26
1652662800000|2022-05-16 01:00:00|1016.1|1015.1|1016.4|1015.4|1016.8|1015.8|1015.5|1014.5|67
1652663100000|2022-05-16 01:05:00|1016.5|1015.5|1017.3|1016.3|1017.7|1016.7|1016.5|1015.5|24
1652663400000|2022-05-16 01:10:00|1017.4|1016.4|1016.7|1015.7|1017.7|1016.7|1016.7|1015.7|42
1652663700000|2022-05-16 01:15:00|1016.6|1015.6|1016.5|1015.5|1018|1017|1015.9|1014.9|118
1652664000000|2022-05-16 01:20:00|1016.4|1015.4|1014.5|1013.5|1016.4|1015.4|1014|1013|134
1652664300000|2022-05-16 01:25:00|1014.6|1013.6|1014.4|1013.4|1015.3|1014.3|1014|1013|19
1652664600000|2022-05-16 01:30:00|1014.2|1013.2|1013.1|1012.1|1014.2|1013.2|1012.8|1011.8|31
1652664900000|2022-05-16 01:35:00|1013.5|1012.5|1010.8|1009.8|1013.8|1012.8|1010.5|1009.5|81
1652665200000|2022-05-16 01:40:00|1010.7|1009.7|1011.4|1010.4|1011.7|1010.7|1010.3|1009.3|46
1652665500000|2022-05-16 01:45:00|1009.9|1008.9|1009.9|1008.9|1010.1|1009.1|1009.9|1008.9|9
1652665800000|2022-05-16 01:50:00|1009.3|1008.3|1009.6|1008.6|1009.6|1008.6|1008.8|1007.8|9
1652666100000|2022-05-16 01:55:00|1008.8|1007.8|1007.6|1006.6|1009|1008|1007.2|1006.2|22
1652666400000|2022-05-16 02:00:00|1008|1007|1005.7|1004.7|1008|1007|1005.1|1004.1|193
1652666700000|2022-05-16 02:05:00|1005.5|1004.5|1005.2|1004.2|1005.6|1004.6|1004.4|1003.4|31
1652667000000|2022-05-16 02:10:00|1005.4|1004.4|1004.8|1003.8|1005.4|1004.4|1004.3|1003.3|56
1652667300000|2022-05-16 02:15:00|1004.7|1003.7|1005.1|1004.1|1005.1|1004.1|1004.1|1003.1|36
1652667600000|2022-05-16 02:20:00|1003.6|1002.6|1002.1|1001.1|1003.6|1002.6|1001.6|1000.6|99
1652667900000|2022-05-16 02:25:00|1002.5|1001.5|1003.2|1002.2|1003.6|1002.6|1002.5|1001.5|10
1652668200000|2022-05-16 02:30:00|1003.3|1002.3|1002.1|1001.1|1003.3|1002.3|1001.7|1000.7|48
1652668500000|2022-05-16 02:35:00|1002.6|1001.6|1002.1|1001.1|1002.6|1001.6|1001.4|1000.4|76
1652668800000|2022-05-16 02:40:00|1001.7|1000.7|1001.7|1000.7|1002.2|1001.2|1001.1|1000.1|49
1652669100000|2022-05-16 02:45:00|1002|1001|1001.2|1000.2|1002.2|1001.2|1001.2|1000.2|26
1652669400000|2022-05-16 02:50:00|1001.5|1000.5|1001.8|1000.8|1002|1001|1001|1000|35
1652669700000|2022-05-16 02:55:00|1002.2|1001.2|1002.3|1001.3|1002.6|1001.6|1001.7|1000.7|29
1652670000000|2022-05-16 03:00:00|1002.9|1001.9|1002.9|1001.9|1003|1002|1002.1|1001.1|39
1652670300000|2022-05-16 03:05:00|1003|1002|1002.5|1001.5|1003|1002|1002.5|1001.5|15
1652670600000|2022-05-16 03:10:00|1002.6|1001.6|1002.9|1001.9|1003.2|1002.2|1002.6|1001.6|7
1652670900000|2022-05-16 03:15:00|1002.4|1001.4|1001.6|1000.6|1002.4|1001.4|1001.3|1000.3|39
1652671200000|2022-05-16 03:20:00|1000.7|999.7|999.2|998.2|1000.7|999.7|998.6|997.6|89
1652671500000|2022-05-16 03:25:00|999.3|998.3|999.7|998.7|999.7|998.7|999.3|998.3|8
1652671800000|2022-05-16 03:30:00|1000.1|999.1|1000.7|999.7|1000.7|999.7|1000.1|999.1|8
1652672100000|2022-05-16 03:35:00|1000.6|999.6|1000.7|999.7|1000.7|999.7|1000.2|999.2|9
1652672400000|2022-05-16 03:40:00|1000.6|999.6|1000.1|999.1|1000.7|999.7|1000.1|999.1|20
1652672700000|2022-05-16 03:45:00|1000.8|999.8|1000.2|999.2|1000.9|999.9|1000.1|999.1|42
1652673000000|2022-05-16 03:50:00|1000.3|999.3|1001.4|1000.4|1001.4|1000.4|1000.3|999.3|18
1652673300000|2022-05-16 03:55:00|1001.2|1000.2|1001.3|1000.3|1001.8|1000.8|1001.2|1000.2|39
1652673600000|2022-05-16 04:00:00|1001.7|1000.7|1002|1001|1002|1001|1001.7|1000.7|17
1652673900000|2022-05-16 04:05:00|1001.5|1000.5|1002|1001|1002|1001|1001.5|1000.5|19
1652674200000|2022-05-16 04:10:00|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|2
1652674500000|2022-05-16 04:15:00|1001.9|1000.9|1001.9|1000.9|1001.9|1000.9|1001.6|1000.6|4
1652674800000|2022-05-16 04:20:00|1002.6|1001.6|1002.6|1001.6|1003|1002|1002.6|1001.6|10
1652675100000|2022-05-16 04:25:00|1003|1002|1002.9|1001.9|1003|1002|1002.7|1001.7|11
1652675400000|2022-05-16 04:30:00|1003.1|1002.1|1002.6|1001.6|1003.1|1002.1|1002.6|1001.6|9
1652675700000|2022-05-16 04:35:00|1002.9|1001.9|1003.6|1002.6|1003.8|1002.8|1002.9|1001.9|26
1652676000000|2022-05-16 04:40:00|1003.4|1002.4|1002.8|1001.8|1003.6|1002.6|1002.8|1001.8|19
1652676300000|2022-05-16 04:45:00|1002.6|1001.6|1002.5|1001.5|1002.6|1001.6|1002.4|1001.4|23
1652676600000|2022-05-16 04:50:00|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003|1002|16
1652676900000|2022-05-16 04:55:00|1003.1|1002.1|1003|1002|1003.2|1002.2|1002.9|1001.9|26
1652677200000|2022-05-16 05:00:00|1003.8|1002.8|1003.3|1002.3|1004.4|1003.4|1002.9|1001.9|162
1652677500000|2022-05-16 05:05:00|1003.1|1002.1|1003.6|1002.6|1004.1|1003.1|1002.5|1001.5|60
1652677800000|2022-05-16 05:10:00|1004.2|1003.2|1005.1|1004.1|1006|1005|1004|1003|87
1652678100000|2022-05-16 05:15:00|1005|1004|1004.1|1003.1|1005|1004|1004|1003|25
1652678400000|2022-05-16 05:20:00|1004.6|1003.6|1004.1|1003.1|1005|1004|1004.1|1003.1|39
1652678700000|2022-05-16 05:25:00|1004.3|1003.3|1004.3|1003.3|1004.4|1003.4|1003.7|1002.7|15
1652679000000|2022-05-16 05:30:00|1004.5|1003.5|1004.9|1003.9|1005|1004|1004.5|1003.5|12
1652679300000|2022-05-16 05:35:00|1005.3|1004.3|1005.8|1004.8|1005.8|1004.8|1005.3|1004.3|19
1652679600000|2022-05-16 05:40:00|1006|1005|1006.5|1005.5|1006.6|1005.6|1005.3|1004.3|35
1652679900000|2022-05-16 05:45:00|1006.6|1005.6|1007.3|1006.3|1007.3|1006.3|1006.3|1005.3|57
1652680200000|2022-05-16 05:50:00|1007.2|1006.2|1005.8|1004.8|1007.4|1006.4|1005.6|1004.6|76
1652680500000|2022-05-16 05:55:00|1005.6|1004.6|1005.5|1004.5|1005.9|1004.9|1005.2|1004.2|28
1652680800000|2022-05-16 06:00:00|1006.1|1005.1|1004.9|1003.9|1006.1|1005.1|1004.8|1003.8|29
1652681100000|2022-05-16 06:05:00|1005|1004|1003.6|1002.6|1005|1004|1003.6|1002.6|107
1652681400000|2022-05-16 06:10:00|1004|1003|1003.2|1002.2|1004|1003|1002.8|1001.8|55
1652681700000|2022-05-16 06:15:00|1003.3|1002.3|1003.1|1002.1|1004|1003|1003.1|1002.1|147
1652682000000|2022-05-16 06:20:00|1003.2|1002.2|1002.3|1001.3|1003.5|1002.5|1002.3|1001.3|58
1652682300000|2022-05-16 06:25:00|1002.4|1001.4|1003|1002|1003.1|1002.1|1002.2|1001.2|98
1652682600000|2022-05-16 06:30:00|1002.8|1001.8|1003.1|1002.1|1003.7|1002.7|1002.8|1001.8|56
1652682900000|2022-05-16 06:35:00|1002.9|1001.9|1003.2|1002.2|1003.5|1002.5|1002.9|1001.9|20
1652683200000|2022-05-16 06:40:00|1003|1002|1001.7|1000.7|1003|1002|1001.6|1000.6|143
1652683500000|2022-05-16 06:45:00|1001.5|1000.5|1003.1|1002.1|1003.2|1002.2|1001.5|1000.5|60
1652683800000|2022-05-16 06:50:00|1002.9|1001.9|1003|1002|1003.4|1002.4|1002.6|1001.6|140
1652684100000|2022-05-16 06:55:00|1003.2|1002.2|1002.7|1001.7|1003.4|1002.4|1002.5|1001.5|454
1652684400000|2022-05-16 07:00:00|1002.9|1001.9|1004.9|1003.9|1005|1004|1002.6|1001.6|507
1652684700000|2022-05-16 07:05:00|1005|1004|1003.8|1002.8|1005|1004|1003.4|1002.4|224
1652685000000|2022-05-16 07:10:00|1003.9|1002.9|1003.2|1002.2|1004|1003|1002.3|1001.3|231
1652685300000|2022-05-16 07:15:00|1003.1|1002.1|1001.9|1000.9|1003.4|1002.4|1001.8|1000.8|156
1652685600000|2022-05-16 07:20:00|1001.8|1000.8|1001.5|1000.5|1002|1001|1000.7|999.7|423
1652685900000|2022-05-16 07:25:00|1001.7|1000.7|1004.4|1003.4|1004.7|1003.7|1001.7|1000.7|261
1652686200000|2022-05-16 07:30:00|1004.5|1003.5|1004.1|1003.1|1004.9|1003.9|1003.9|1002.9|440
1652686500000|2022-05-16 07:35:00|1004.2|1003.2|1003.4|1002.4|1004.3|1003.3|1003.1|1002.1|314
1652686800000|2022-05-16 07:40:00|1003.3|1002.3|1003.4|1002.4|1004.1|1003.1|1003.2|1002.2|202
1652687100000|2022-05-16 07:45:00|1003.3|1002.3|1003.3|1002.3|1004|1003|1002.8|1001.8|295
1652687400000|2022-05-16 07:50:00|1003.2|1002.2|1002.8|1001.8|1003.6|1002.6|1002.7|1001.7|198
1652687700000|2022-05-16 07:55:00|1002.9|1001.9|1002.7|1001.7|1003.2|1002.2|1002.5|1001.5|140
1652688000000|2022-05-16 08:00:00|1002.8|1001.8|1003.5|1002.5|1004|1003|1002.7|1001.7|166
1652688300000|2022-05-16 08:05:00|1003.6|1002.6|1004.9|1003.9|1004.9|1003.9|1003.4|1002.4|227
1652688600000|2022-05-16 08:10:00|1004.8|1003.8|1005.3|1004.3|1005.3|1004.3|1004.6|1003.6|232
1652688900000|2022-05-16 08:15:00|1005.4|1004.4|1006.2|1005.2|1006.4|1005.4|1005.2|1004.2|338
1652689200000|2022-05-16 08:20:00|1006.4|1005.4|1006.6|1005.6|1006.6|1005.6|1005.9|1004.9|161
1652689500000|2022-05-16 08:25:00|1006.7|1005.7|1006.1|1005.1|1006.8|1005.8|1005.6|1004.6|216
1652689800000|2022-05-16 08:30:00|1006.2|1005.2|1006.6|1005.6|1006.9|1005.9|1005.7|1004.7|152
1652690100000|2022-05-16 08:35:00|1006.7|1005.7|1006.1|1005.1|1006.9|1005.9|1006|1005|94
1652690400000|2022-05-16 08:40:00|1006.2|1005.2|1005.5|1004.5|1006.3|1005.3|1005.5|1004.5|336
1652690700000|2022-05-16 08:45:00|1005.6|1004.6|1005.8|1004.8|1005.8|1004.8|1005.3|1004.3|487
1652691000000|2022-05-16 08:50:00|1005.7|1004.7|1006|1005|1006.1|1005.1|1005.1|1004.1|541
1652691300000|2022-05-16 08:55:00|1006.1|1005.1|1006.3|1005.3|1006.4|1005.4|1005.7|1004.7|658
1652691600000|2022-05-16 09:00:00|1006.2|1005.2|1006.1|1005.1|1006.6|1005.6|1006|1005|198
1652691900000|2022-05-16 09:05:00|1006.3|1005.3|1005.1|1004.1|1006.3|1005.3|1005.1|1004.1|251
1652692200000|2022-05-16 09:10:00|1005.2|1004.2|1005.7|1004.7|1005.8|1004.8|1005.2|1004.2|193
1652692500000|2022-05-16 09:15:00|1005.8|1004.8|1005.2|1004.2|1006|1005|1005.1|1004.1|376
1652692800000|2022-05-16 09:20:00|1005.3|1004.3|1004.6|1003.6|1005.3|1004.3|1004.4|1003.4|424
1652693100000|2022-05-16 09:25:00|1004.7|1003.7|1004.2|1003.2|1004.8|1003.8|1004.1|1003.1|273
1652693400000|2022-05-16 09:30:00|1004.1|1003.1|1004.3|1003.3|1004.7|1003.7|1004|1003|264
1652693700000|2022-05-16 09:35:00|1004.4|1003.4|1003.3|1002.3|1004.4|1003.4|1003.2|1002.2|195
1652694000000|2022-05-16 09:40:00|1003.2|1002.2|1003.2|1002.2|1003.5|1002.5|1003.1|1002.1|308
1652694300000|2022-05-16 09:45:00|1003.1|1002.1|1003.7|1002.7|1003.7|1002.7|1003|1002|161
1652694600000|2022-05-16 09:50:00|1003.8|1002.8|1003.6|1002.6|1003.8|1002.8|1003.5|1002.5|121
1652694900000|2022-05-16 09:55:00|1003.5|1002.5|1003.2|1002.2|1003.6|1002.6|1002.9|1001.9|131
1652695200000|2022-05-16 10:00:00|1003.3|1002.3|1003.9|1002.9|1003.9|1002.9|1003.3|1002.3|215
1652695500000|2022-05-16 10:05:00|1004|1003|1003.6|1002.6|1004|1003|1003.4|1002.4|79
1652695800000|2022-05-16 10:10:00|1003.7|1002.7|1004.4|1003.4|1004.6|1003.6|1003.6|1002.6|283
1652696100000|2022-05-16 10:15:00|1004.5|1003.5|1004.5|1003.5|1004.6|1003.6|1004.1|1003.1|148
1652696400000|2022-05-16 10:20:00|1004.3|1003.3|1003.6|1002.6|1004.3|1003.3|1003.5|1002.5|43
1652696700000|2022-05-16 10:25:00|1003.7|1002.7|1004.5|1003.5|1004.8|1003.8|1003.7|1002.7|286
1652697000000|2022-05-16 10:30:00|1004.4|1003.4|1003.8|1002.8|1004.4|1003.4|1003.6|1002.6|157
1652697300000|2022-05-16 10:35:00|1003.9|1002.9|1004.7|1003.7|1004.8|1003.8|1003.9|1002.9|117
1652697600000|2022-05-16 10:40:00|1004.4|1003.4|1004.1|1003.1|1004.5|1003.5|1004|1003|46
1652697900000|2022-05-16 10:45:00|1004.2|1003.2|1004.4|1003.4|1004.7|1003.7|1004.2|1003.2|42
1652698200000|2022-05-16 10:50:00|1004.5|1003.5|1004|1003|1004.5|1003.5|1004|1003|71
1652698500000|2022-05-16 10:55:00|1004.2|1003.2|1004.3|1003.3|1004.9|1003.9|1004.2|1003.2|66
1652698800000|2022-05-16 11:00:00|1004.5|1003.5|1004.5|1003.5|1004.9|1003.9|1004.4|1003.4|91
1652699100000|2022-05-16 11:05:00|1004.6|1003.6|1005.3|1004.3|1005.6|1004.6|1004.6|1003.6|92
1652699400000|2022-05-16 11:10:00|1005.2|1004.2|1005|1004|1005.4|1004.4|1004.9|1003.9|39
1652699700000|2022-05-16 11:15:00|1005.1|1004.1|1005|1004|1005.1|1004.1|1004.7|1003.7|24
1652700000000|2022-05-16 11:20:00|1005.1|1004.1|1005.3|1004.3|1005.3|1004.3|1004.6|1003.6|35
1652700300000|2022-05-16 11:25:00|1004.9|1003.9|1004.4|1003.4|1005.1|1004.1|1004.3|1003.3|35
1652700600000|2022-05-16 11:30:00|1004.3|1003.3|1003.7|1002.7|1004.3|1003.3|1003.7|1002.7|129
1652700900000|2022-05-16 11:35:00|1003.6|1002.6|1003.8|1002.8|1003.9|1002.9|1003.5|1002.5|153
1652701200000|2022-05-16 11:40:00|1003.7|1002.7|1004.2|1003.2|1004.4|1003.4|1003.7|1002.7|152
1652701500000|2022-05-16 11:45:00|1004.4|1003.4|1004.7|1003.7|1004.7|1003.7|1004.3|1003.3|19
1652701800000|2022-05-16 11:50:00|1004.2|1003.2|1005.1|1004.1|1005.2|1004.2|1004.2|1003.2|68
1652702100000|2022-05-16 11:55:00|1004.9|1003.9|1004.8|1003.8|1005|1004|1004.3|1003.3|166
1652702400000|2022-05-16 12:00:00|1004.9|1003.9|1005|1004|1005.8|1004.8|1004.6|1003.6|175
1652702700000|2022-05-16 12:05:00|1004.9|1003.9|1004.8|1003.8|1004.9|1003.9|1004.4|1003.4|81
1652703000000|2022-05-16 12:10:00|1004.6|1003.6|1005.3|1004.3|1005.4|1004.4|1004.5|1003.5|22
1652703300000|2022-05-16 12:15:00|1005.4|1004.4|1005.5|1004.5|1005.7|1004.7|1005.2|1004.2|43
1652703600000|2022-05-16 12:20:00|1005.6|1004.6|1006.5|1005.5|1006.5|1005.5|1005.6|1004.6|36
1652703900000|2022-05-16 12:25:00|1006.4|1005.4|1006.8|1005.8|1006.8|1005.8|1005.9|1004.9|176
1652704200000|2022-05-16 12:30:00|1006.7|1005.7|1008.1|1007.1|1008.3|1007.3|1006.4|1005.4|462
1652704500000|2022-05-16 12:35:00|1008.3|1007.3|1007.9|1006.9|1008.8|1007.8|1007.8|1006.8|403
1652704800000|2022-05-16 12:40:00|1008|1007|1007.5|1006.5|1008|1007|1007.4|1006.4|181
1652705100000|2022-05-16 12:45:00|1007.6|1006.6|1006.4|1005.4|1007.6|1006.6|1006.4|1005.4|82
1652705400000|2022-05-16 12:50:00|1006.7|1005.7|1007|1006|1007.2|1006.2|1006.6|1005.6|51
1652705700000|2022-05-16 12:55:00|1007.1|1006.1|1006.4|1005.4|1007.3|1006.3|1006|1005|176
1652706000000|2022-05-16 13:00:00|1006.5|1005.5|1007.2|1006.2|1007.2|1006.2|1006.3|1005.3|95
1652706300000|2022-05-16 13:05:00|1007|1006|1006.8|1005.8|1007|1006|1006.4|1005.4|57
1652706600000|2022-05-16 13:10:00|1006.7|1005.7|1006.5|1005.5|1007|1006|1006.4|1005.4|266
1652706900000|2022-05-16 13:15:00|1006.4|1005.4|1005.9|1004.9|1006.4|1005.4|1005.8|1004.8|262
1652707200000|2022-05-16 13:20:00|1005.8|1004.8|1005.4|1004.4|1005.8|1004.8|1004.9|1003.9|646
1652707500000|2022-05-16 13:25:00|1005.5|1004.5|1006.1|1005.1|1006.7|1005.7|1005.4|1004.4|321
1652707800000|2022-05-16 13:30:00|1005.8|1005.3|1005.7|1005.2|1007.8|1007.3|1004.9|1004.4|3702
1652708100000|2022-05-16 13:35:00|1005.6|1005.1|1010.4|1009.9|1010.4|1009.9|1004.2|1003.7|2995
1652708400000|2022-05-16 13:40:00|1010.5|1010|1009|1008.5|1011.3|1010.8|1008.7|1008.2|3355
1652708700000|2022-05-16 13:45:00|1008.8|1008.3|1006.4|1005.9|1009.3|1008.8|1005.5|1005|2538
1652709000000|2022-05-16 13:50:00|1006.3|1005.8|1008|1007.5|1008.8|1008.3|1005.9|1005.4|1993
1652709300000|2022-05-16 13:55:00|1008.2|1007.7|1007.1|1006.6|1008.7|1008.2|1006.9|1006.4|1393
1652709600000|2022-05-16 14:00:00|1006.9|1006.4|1006.6|1006.1|1007.6|1007.1|1005|1004.5|1816
1652709900000|2022-05-16 14:05:00|1006.7|1006.2|1009.8|1009.3|1010|1009.5|1006.4|1005.9|1235
1652710200000|2022-05-16 14:10:00|1009.9|1009.4|1010.3|1009.8|1011.5|1011|1009.4|1008.9|2287
1652710500000|2022-05-16 14:15:00|1010.2|1009.7|1010.1|1009.6|1011.4|1010.9|1010|1009.5|1057
1652710800000|2022-05-16 14:20:00|1010.2|1009.7|1010.7|1010.2|1011.2|1010.7|1010|1009.5|829
1652711100000|2022-05-16 14:25:00|1010.8|1010.3|1012.1|1011.6|1012.3|1011.8|1010.2|1009.7|1013
1652711400000|2022-05-16 14:30:00|1011.9|1011.4|1008.9|1008.4|1012.1|1011.6|1008.5|1008|1307
1652711700000|2022-05-16 14:35:00|1009|1008.5|1009.3|1008.8|1009.7|1009.2|1008.6|1008.1|970
1652712000000|2022-05-16 14:40:00|1009.2|1008.7|1009|1008.5|1009.2|1008.7|1007.9|1007.4|1115
1652712300000|2022-05-16 14:45:00|1008.8|1008.3|1007|1006.5|1008.8|1008.3|1006.9|1006.4|1570
1652712600000|2022-05-16 14:50:00|1007.1|1006.6|1007.1|1006.6|1007.6|1007.1|1006.5|1006|1293
1652712900000|2022-05-16 14:55:00|1007|1006.5|1006.9|1006.4|1007.4|1006.9|1006.4|1005.9|1398
1652713200000|2022-05-16 15:00:00|1006.7|1006.2|1006.7|1006.2|1007.2|1006.7|1006.1|1005.6|725
1652713500000|2022-05-16 15:05:00|1006.5|1006|1007.2|1006.7|1007.2|1006.7|1005.9|1005.4|561
1652713800000|2022-05-16 15:10:00|1007.1|1006.6|1007.8|1007.3|1008.1|1007.6|1007|1006.5|868
1652714100000|2022-05-16 15:15:00|1007.9|1007.4|1008.7|1008.2|1009.1|1008.6|1007.7|1007.2|497
1652714400000|2022-05-16 15:20:00|1008.6|1008.1|1008.1|1007.6|1008.7|1008.2|1007.6|1007.1|508
1652714700000|2022-05-16 15:25:00|1007.9|1007.4|1007.7|1007.2|1008.1|1007.6|1007.2|1006.7|1134
1652715000000|2022-05-16 15:30:00|1007.8|1007.3|1008.2|1007.7|1008.2|1007.7|1006.8|1006.3|1378
1652715300000|2022-05-16 15:35:00|1008.3|1007.8|1008.2|1007.7|1008.4|1007.9|1005.9|1005.4|1525
1652715600000|2022-05-16 15:40:00|1008.3|1007.8|1009|1008.5|1009.1|1008.6|1007.2|1006.7|858
1652715900000|2022-05-16 15:45:00|1008.9|1008.4|1009.5|1009|1009.6|1009.1|1008.5|1008|778
1652716200000|2022-05-16 15:50:00|1009.6|1009.1|1010.3|1009.8|1010.3|1009.8|1009.1|1008.6|912
1652716500000|2022-05-16 15:55:00|1010.4|1009.9|1010.4|1009.9|1010.7|1010.2|1010.1|1009.6|573
1652716800000|2022-05-16 16:00:00|1010.5|1010|1010.2|1009.7|1010.9|1010.4|1009.9|1009.4|816
1652717100000|2022-05-16 16:05:00|1010.1|1009.6|1009.5|1009|1010.1|1009.6|1009.2|1008.7|663
1652717400000|2022-05-16 16:10:00|1009.6|1009.1|1008.6|1008.1|1009.6|1009.1|1008.4|1007.9|809
1652717700000|2022-05-16 16:15:00|1008.7|1008.2|1007.8|1007.3|1008.7|1008.2|1007.4|1006.9|529
1652718000000|2022-05-16 16:20:00|1007.9|1007.4|1006.9|1006.4|1007.9|1007.4|1006.7|1006.2|512
1652718300000|2022-05-16 16:25:00|1007|1006.5|1007.4|1006.9|1007.8|1007.3|1006.8|1006.3|464
1652718600000|2022-05-16 16:30:00|1007.3|1006.8|1008.1|1007.6|1008.3|1007.8|1007.1|1006.6|707
1652718900000|2022-05-16 16:35:00|1008.3|1007.8|1007.7|1007.2|1009.2|1008.7|1007.6|1007.1|323
1652719200000|2022-05-16 16:40:00|1007.6|1007.1|1007.9|1007.4|1008|1007.5|1007.4|1006.9|339
1652719500000|2022-05-16 16:45:00|1007.8|1007.3|1008.9|1008.4|1009|1008.5|1007.7|1007.2|328
1652719800000|2022-05-16 16:50:00|1009|1008.5|1008|1007.5|1009.1|1008.6|1007.8|1007.3|244
1652720100000|2022-05-16 16:55:00|1007.9|1007.4|1008.1|1007.6|1008.4|1007.9|1007.7|1007.2|248
1652720400000|2022-05-16 17:00:00|1008|1007.5|1008.5|1008|1008.5|1008|1007.5|1007|357
1652720700000|2022-05-16 17:05:00|1008.4|1007.9|1009.3|1008.8|1009.3|1008.8|1008.1|1007.6|257
1652721000000|2022-05-16 17:10:00|1009.2|1008.7|1010.1|1009.6|1010.3|1009.8|1009|1008.5|376
1652721300000|2022-05-16 17:15:00|1010|1009.5|1008.7|1008.2|1010.1|1009.6|1008.6|1008.1|327
1652721600000|2022-05-16 17:20:00|1008.8|1008.3|1010.4|1009.9|1010.8|1010.3|1008.7|1008.2|257
1652721900000|2022-05-16 17:25:00|1010.5|1010|1011.3|1010.8|1011.3|1010.8|1010.3|1009.8|216
1652722200000|2022-05-16 17:30:00|1011.4|1010.9|1011.7|1011.2|1012.1|1011.6|1011.4|1010.9|254
1652722500000|2022-05-16 17:35:00|1011.8|1011.3|1011.7|1011.2|1012.1|1011.6|1011.5|1011|233
1652722800000|2022-05-16 17:40:00|1011.8|1011.3|1012|1011.5|1012.3|1011.8|1010.9|1010.4|315
1652723100000|2022-05-16 17:45:00|1011.7|1011.2|1011.1|1010.6|1011.8|1011.3|1011|1010.5|277
1652723400000|2022-05-16 17:50:00|1011.2|1010.7|1011.2|1010.7|1011.4|1010.9|1010.7|1010.2|268
1652723700000|2022-05-16 17:55:00|1011.3|1010.8|1011|1010.5|1011.5|1011|1010.8|1010.3|185
1652724000000|2022-05-16 18:00:00|1011.1|1010.6|1011.5|1011|1011.5|1011|1010.2|1009.7|499
1652724300000|2022-05-16 18:05:00|1011.6|1011.1|1012.2|1011.7|1012.5|1012|1011.6|1011.1|356
1652724600000|2022-05-16 18:10:00|1012.1|1011.6|1011.9|1011.4|1012.1|1011.6|1011.6|1011.1|353
1652724900000|2022-05-16 18:15:00|1012|1011.5|1011.9|1011.4|1012.5|1012|1011.6|1011.1|214
1652725200000|2022-05-16 18:20:00|1012|1011.5|1012.5|1012|1012.6|1012.1|1011.8|1011.3|336
1652725500000|2022-05-16 18:25:00|1012.6|1012.1|1013.2|1012.7|1013.3|1012.8|1012.1|1011.6|548
1652725800000|2022-05-16 18:30:00|1013.3|1012.8|1013.6|1013.1|1014|1013.5|1013.1|1012.6|494
1652726100000|2022-05-16 18:35:00|1013.7|1013.2|1013.5|1013|1013.7|1013.2|1013|1012.5|212
1652726400000|2022-05-16 18:40:00|1013.6|1013.1|1012.9|1012.4|1013.8|1013.3|1012.9|1012.4|425
1652726700000|2022-05-16 18:45:00|1012.8|1012.3|1012.4|1011.9|1013.4|1012.9|1012.3|1011.8|451
1652727000000|2022-05-16 18:50:00|1012.3|1011.8|1012.6|1012.1|1013.1|1012.6|1011.8|1011.3|436
1652727300000|2022-05-16 18:55:00|1012.5|1012|1012.9|1012.4|1013.2|1012.7|1012.5|1012|292
1652727600000|2022-05-16 19:00:00|1012.8|1012.3|1012.9|1012.4|1013|1012.5|1012.3|1011.8|335
1652727900000|2022-05-16 19:05:00|1013|1012.5|1012.5|1012|1013.4|1012.9|1012.5|1012|256
1652728200000|2022-05-16 19:10:00|1012.2|1011.7|1010.8|1010.3|1012.3|1011.8|1010.6|1010.1|466
1652728500000|2022-05-16 19:15:00|1010.7|1010.2|1010.8|1010.3|1011.4|1010.9|1010.1|1009.6|398
1652728800000|2022-05-16 19:20:00|1010.7|1010.2|1010.3|1009.8|1010.7|1010.2|1009.9|1009.4|482
1652729100000|2022-05-16 19:25:00|1010.4|1009.9|1010.3|1009.8|1010.7|1010.2|1010|1009.5|345
1652729400000|2022-05-16 19:30:00|1010.2|1009.7|1009.4|1008.9|1010.6|1010.1|1009.4|1008.9|506
1652729700000|2022-05-16 19:35:00|1009.3|1008.8|1009.3|1008.8|1009.6|1009.1|1008.8|1008.3|549
1652730000000|2022-05-16 19:40:00|1009.4|1008.9|1008.6|1008.1|1009.7|1009.2|1008.4|1007.9|405
1652730300000|2022-05-16 19:45:00|1008.5|1008|1009|1008.5|1009|1008.5|1008.3|1007.8|1196
1652730600000|2022-05-16 19:50:00|1009.3|1008.8|1009.5|1009|1009.9|1009.4|1009.2|1008.7|2640
1652730900000|2022-05-16 19:55:00|1009.6|1009.1|1009.9|1009.4|1010.1|1009.6|1008.4|1007.9|6070
1652731200000|2022-05-16 20:00:00|1010|1008.9|1009.4|1008.4|1010.3|1009.3|1009.3|1008.3|785
1652731500000|2022-05-16 20:05:00|1009.3|1008.3|1009|1008|1009.5|1008.5|1009|1008|151
1652731800000|2022-05-16 20:10:00|1009.3|1008.3|1009.5|1008.5|1009.5|1008.5|1009.3|1008.3|40
1652732100000|2022-05-16 20:15:00|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.4|1008.4|20
1652732400000|2022-05-16 20:20:00|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.6|1008.6|27
1652732700000|2022-05-16 20:25:00|1009.9|1008.9|1009.9|1008.9|1010.2|1009.2|1009.8|1008.8|203
1652733000000|2022-05-16 20:30:00|1010.2|1009.2|1010.3|1009.3|1010.4|1009.4|1009.9|1008.9|82
1652733300000|2022-05-16 20:35:00|||||||||4
1652733600000|2022-05-16 20:40:00|1009.9|1008.9|1009.7|1008.7|1009.9|1008.9|1009.7|1008.7|9
1652733900000|2022-05-16 20:45:00|1009.9|1008.9|1010.3|1009.3|1010.6|1009.6|1009.6|1008.6|187
1652734200000|2022-05-16 20:50:00|1009.9|1008.9|1009.4|1008.4|1009.9|1008.9|1009.3|1008.3|122
1652734500000|2022-05-16 20:55:00|1009.3|1008.3|1009.2|1008.2|1009.4|1008.4|1009.1|1008.1|30
1652738400000|2022-05-16 22:00:00|1009.6|1007.6|1010.7|1008.7|1010.8|1008.8|1009.6|1007.6|0
1652738700000|2022-05-16 22:05:00|1010.6|1008.6|1010.4|1008.4|1010.8|1008.8|1010.1|1008.1|0
1652739000000|2022-05-16 22:10:00|1010.6|1008.6|1010.6|1008.6|1010.8|1008.8|1010.6|1008.6|0
1652739300000|2022-05-16 22:15:00|1010.7|1008.7|1011|1009|1011.1|1009.1|1010.7|1008.7|0
1652739600000|2022-05-16 22:20:00|1011.1|1009.1|1010.7|1008.7|1011.1|1009.1|1010.6|1008.6|0
1652739900000|2022-05-16 22:25:00|1010.8|1008.8|1011|1009|1011.1|1009.1|1010.8|1008.8|0
1652740200000|2022-05-16 22:30:00|1010.9|1008.9|1011.3|1009.3|1011.3|1009.3|1010.9|1008.9|0
1652740500000|2022-05-16 22:35:00|1011.2|1009.2|1011.5|1009.5|1011.5|1009.5|1011.2|1009.2|0
1652740800000|2022-05-16 22:40:00|1011.4|1009.4|1011.3|1009.3|1011.5|1009.5|1011.3|1009.3|0
1652741100000|2022-05-16 22:45:00|1011.2|1009.2|1011.1|1009.1|1011.2|1009.2|1010.9|1008.9|0
1652741400000|2022-05-16 22:50:00|1011|1009|1011.2|1009.2|1011.2|1009.2|1010.9|1008.9|0
1652741700000|2022-05-16 22:55:00|1011.3|1009.3|1011.1|1009.1|1011.3|1009.3|1011|1009|0
1652742000000|2022-05-16 23:00:00|1011.2|1009.2|1011.3|1009.3|1011.4|1009.4|1011.2|1009.2|0
1652742300000|2022-05-16 23:05:00|1011.2|1009.2|1011.3|1009.3|1011.5|1009.5|1011.2|1009.2|0
1652742600000|2022-05-16 23:10:00|1011.4|1009.4|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|0
1652742900000|2022-05-16 23:15:00|1011.6|1009.6|1011.4|1009.4|1011.6|1009.6|1011.4|1009.4|0
1652743200000|2022-05-16 23:20:00|1011.5|1009.5|1011.4|1009.4|1011.5|1009.5|1011.4|1009.4|0
1652743500000|2022-05-16 23:25:00|1011.5|1009.5|1010.9|1008.9|1011.5|1009.5|1010.9|1008.9|0
1652743800000|2022-05-16 23:30:00|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.3|1008.3|0
1652744100000|2022-05-16 23:35:00|1010.7|1008.7|1010.6|1008.6|1010.9|1008.9|1010.5|1008.5|0
1652744400000|2022-05-16 23:40:00|1010.5|1008.5|1010.7|1008.7|1010.8|1008.8|1010.4|1008.4|0
1652744700000|2022-05-16 23:45:00|1010.8|1008.8|1011.8|1009.8|1011.8|1009.8|1010.7|1008.7|0
1652745000000|2022-05-16 23:50:00|1011.7|1009.7|1011.5|1009.5|1011.9|1009.9|1011.5|1009.5|0
1652745300000|2022-05-16 23:55:00|1011.6|1009.6|1011.8|1009.8|1011.9|1009.9|1011.5|1009.5|0
1652745600000|2022-05-17 00:00:00|1011.9|1009.9|1010.7|1009.7|1011.9|1010.8|1010.7|1009.7|7
1652745900000|2022-05-17 00:05:00|1010.9|1009.9|1011.8|1010.8|1011.8|1010.8|1010.9|1009.9|41
1652746200000|2022-05-17 00:10:00|1011.7|1010.7|1011.3|1010.3|1011.7|1010.7|1011.2|1010.2|68
1652746500000|2022-05-17 00:15:00|1011.2|1010.2|1012.6|1011.6|1012.6|1011.6|1011.2|1010.2|25
1652746800000|2022-05-17 00:20:00|1012.9|1011.9|1013.6|1012.6|1013.6|1012.6|1012.4|1011.4|40
1652747100000|2022-05-17 00:25:00|1013.5|1012.5|1013.4|1012.4|1013.5|1012.5|1013.3|1012.3|20
1652747400000|2022-05-17 00:30:00|1013.5|1012.5|1012.5|1011.5|1013.6|1012.6|1012.5|1011.5|13
1652747700000|2022-05-17 00:35:00|1012.4|1011.4|1012.6|1011.6|1012.6|1011.6|1012.1|1011.1|14
1652748000000|2022-05-17 00:40:00|1012.4|1011.4|1012.6|1011.6|1012.6|1011.6|1012.4|1011.4|3
1652748300000|2022-05-17 00:45:00|1013.5|1012.5|1013.2|1012.2|1013.5|1012.5|1013.1|1012.1|38
1652748600000|2022-05-17 00:50:00|1013.7|1012.7|1013.4|1012.4|1013.7|1012.7|1013.4|1012.4|9
1652748900000|2022-05-17 00:55:00|1013.3|1012.3|1013|1012|1013.5|1012.5|1013|1012|9
1652749200000|2022-05-17 01:00:00|1012.9|1011.9|1012.1|1011.1|1012.9|1011.9|1012.1|1011.1|64
1652749500000|2022-05-17 01:05:00|1011.8|1010.8|1011.9|1010.9|1012.1|1011.1|1011.8|1010.8|12
1652749800000|2022-05-17 01:10:00|1012.2|1011.2|1012.3|1011.3|1012.6|1011.6|1012.2|1011.2|5
1652750100000|2022-05-17 01:15:00|1012.4|1011.4|1014.3|1013.3|1014.7|1013.7|1012.4|1011.4|253
1652750400000|2022-05-17 01:20:00|1014.2|1013.2|1015.3|1014.3|1015.8|1014.8|1014.2|1013.2|24
1652750700000|2022-05-17 01:25:00|1014.8|1013.8|1015.6|1014.6|1016.1|1015.1|1014.6|1013.6|150
1652751000000|2022-05-17 01:30:00|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|1013.4|1012.4|74
1652751300000|2022-05-17 01:35:00|1015.3|1014.3|1017.6|1016.6|1018.2|1017.2|1015.3|1014.3|102
1652751600000|2022-05-17 01:40:00|1017.8|1016.8|1016.8|1015.8|1018.1|1017.1|1016.6|1015.6|66
1652751900000|2022-05-17 01:45:00|1017.4|1016.4|1018.4|1017.4|1018.4|1017.4|1017.1|1016.1|102
1652752200000|2022-05-17 01:50:00|1018.9|1017.9|1019.5|1018.5|1019.9|1018.9|1018.7|1017.7|143
1652752500000|2022-05-17 01:55:00|1020|1019|1019.6|1018.6|1020.1|1019.1|1019.5|1018.5|46
1652752800000|2022-05-17 02:00:00|1019.7|1018.7|1018.6|1017.6|1019.7|1018.7|1018|1017|43
1652753100000|2022-05-17 02:05:00|1019.1|1018.1|1018.7|1017.7|1019.7|1018.7|1018.6|1017.6|54
1652753400000|2022-05-17 02:10:00|1018.8|1017.8|1018.6|1017.6|1019.3|1018.3|1018.3|1017.3|28
1652753700000|2022-05-17 02:15:00|1018.9|1017.9|1017.6|1016.6|1018.9|1017.9|1017.6|1016.6|48
1652754000000|2022-05-17 02:20:00|1017.4|1016.4|1016.9|1015.9|1017.6|1016.6|1016.7|1015.7|36
1652754300000|2022-05-17 02:25:00|1017|1016|1016.1|1015.1|1017|1016|1015.8|1014.8|58
1652754600000|2022-05-17 02:30:00|1016.4|1015.4|1016.9|1015.9|1017.1|1016.1|1016.3|1015.3|47
1652754900000|2022-05-17 02:35:00|1017.2|1016.2|1017.5|1016.5|1017.6|1016.6|1017.1|1016.1|29
1652755200000|2022-05-17 02:40:00|1018|1017|1019.6|1018.6|1019.6|1018.6|1018|1017|136
1652755500000|2022-05-17 02:45:00|1019.5|1018.5|1019.9|1018.9|1019.9|1018.9|1019|1018|103
1652755800000|2022-05-17 02:50:00|1020|1019|1019.4|1018.4|1020|1019|1019|1018|117
1652756100000|2022-05-17 02:55:00|1019.5|1018.5|1019.6|1018.6|1019.9|1018.9|1019.4|1018.4|86
1652756400000|2022-05-17 03:00:00|1020.2|1019.2|1020|1019|1020.3|1019.3|1019.4|1018.4|50
1652756700000|2022-05-17 03:05:00|1020.3|1019.3|1020.9|1019.9|1021|1020|1020.3|1019.3|66
1652757000000|2022-05-17 03:10:00|1021|1020|1020.2|1019.2|1021.6|1020.6|1020|1019|116
1652757300000|2022-05-17 03:15:00|1020.3|1019.3|1019.2|1018.2|1020.3|1019.3|1019.1|1018.1|92
1652757600000|2022-05-17 03:20:00|1019.3|1018.3|1020.3|1019.3|1020.5|1019.5|1019|1018|37
1652757900000|2022-05-17 03:25:00|1020.4|1019.4|1020.6|1019.6|1020.6|1019.6|1020.2|1019.2|45
1652758200000|2022-05-17 03:30:00|1020.8|1019.8|1020.7|1019.7|1020.8|1019.8|1020.1|1019.1|39
1652758500000|2022-05-17 03:35:00|1020.8|1019.8|1020.8|1019.8|1020.9|1019.9|1020.2|1019.2|43
1652758800000|2022-05-17 03:40:00|1020.7|1019.7|1020.8|1019.8|1020.9|1019.9|1020.6|1019.6|33
1652759100000|2022-05-17 03:45:00|1020.9|1019.9|1021.6|1020.6|1021.8|1020.8|1020.9|1019.9|49
1652759400000|2022-05-17 03:50:00|1021.7|1020.7|1021.2|1020.2|1021.7|1020.7|1021|1020|73
1652759700000|2022-05-17 03:55:00|1021.1|1020.1|1021.1|1020.1|1021.2|1020.2|1020.9|1019.9|24
1652760000000|2022-05-17 04:00:00|1021.2|1020.2|1021.2|1020.2|1021.8|1020.8|1021.2|1020.2|28
1652760300000|2022-05-17 04:05:00|1021.3|1020.3|1021.7|1020.7|1021.7|1020.7|1021.3|1020.3|29
1652760600000|2022-05-17 04:10:00|1021.6|1020.6|1022|1021|1022.2|1021.2|1021.4|1020.4|36
1652760900000|2022-05-17 04:15:00|1022.1|1021.1|1022|1021|1022.1|1021.1|1021.8|1020.8|33
1652761200000|2022-05-17 04:20:00|1022.1|1021.1|1022|1021|1022.1|1021.1|1021.8|1020.8|26
1652761500000|2022-05-17 04:25:00|1021.9|1020.9|1021.4|1020.4|1022|1021|1021.2|1020.2|37
1652761800000|2022-05-17 04:30:00|1021.6|1020.6|1021.6|1020.6|1021.9|1020.9|1021.5|1020.5|37
1652762100000|2022-05-17 04:35:00|1021.5|1020.5|1021.8|1020.8|1021.8|1020.8|1021.5|1020.5|22
1652762400000|2022-05-17 04:40:00|1021.7|1020.7|1022.4|1021.4|1022.5|1021.5|1021.7|1020.7|51
1652762700000|2022-05-17 04:45:00|1022.5|1021.5|1022.4|1021.4|1022.5|1021.5|1022.2|1021.2|32
1652763000000|2022-05-17 04:50:00|1022.6|1021.6|1022.4|1021.4|1022.7|1021.7|1022.4|1021.4|26
1652763300000|2022-05-17 04:55:00|1022.5|1021.5|1022.3|1021.3|1022.7|1021.7|1022.3|1021.3|28
1652763600000|2022-05-17 05:00:00|1022.4|1021.4|1023.6|1022.6|1024|1023|1021.8|1020.8|332
1652763900000|2022-05-17 05:05:00|1023.7|1022.7|1023|1022|1024.3|1023.3|1023|1022|82
1652764200000|2022-05-17 05:10:00|1023.2|1022.2|1022.7|1021.7|1023.3|1022.3|1022.7|1021.7|60
1652764500000|2022-05-17 05:15:00|1022.6|1021.6|1023.1|1022.1|1023.1|1022.1|1022.1|1021.1|112
1652764800000|2022-05-17 05:20:00|1023|1022|1022.7|1021.7|1023|1022|1022.4|1021.4|42
1652765100000|2022-05-17 05:25:00|1023.2|1022.2|1023.2|1022.2|1023.8|1022.8|1023.1|1022.1|62
1652765400000|2022-05-17 05:30:00|1023.3|1022.3|1022.4|1021.4|1023.4|1022.4|1022.3|1021.3|54
1652765700000|2022-05-17 05:35:00|1022.6|1021.6|1022.7|1021.7|1023.2|1022.2|1022.4|1021.4|30
1652766000000|2022-05-17 05:40:00|1022.9|1021.9|1023.4|1022.4|1023.5|1022.5|1022.9|1021.9|43
1652766300000|2022-05-17 05:45:00|1023.6|1022.6|1024.8|1023.8|1024.8|1023.8|1023.4|1022.4|90
1652766600000|2022-05-17 05:50:00|1024.6|1023.6|1024.7|1023.7|1024.9|1023.9|1024.3|1023.3|51
1652766900000|2022-05-17 05:55:00|1024.8|1023.8|1025.4|1024.4|1025.5|1024.5|1024.6|1023.6|227
1652767200000|2022-05-17 06:00:00|1025.3|1024.3|1025.6|1024.6|1026|1025|1024.6|1023.6|101
1652767500000|2022-05-17 06:05:00|1025.7|1024.7|1026.2|1025.2|1026.4|1025.4|1025.6|1024.6|76
1652767800000|2022-05-17 06:10:00|1026.5|1025.5|1026.2|1025.2|1026.9|1025.9|1026.1|1025.1|72
1652768100000|2022-05-17 06:15:00|1026.3|1025.3|1026.8|1025.8|1026.9|1025.9|1025.8|1024.8|98
1652768400000|2022-05-17 06:20:00|1026.7|1025.7|1026.6|1025.6|1027.1|1026.1|1026.3|1025.3|251
1652768700000|2022-05-17 06:25:00|1026.8|1025.8|1026.3|1025.3|1026.8|1025.8|1026.2|1025.2|241
1652769000000|2022-05-17 06:30:00|1026.4|1025.4|1026.9|1025.9|1026.9|1025.9|1026.4|1025.4|308
1652769300000|2022-05-17 06:35:00|1027|1026|1028|1027|1028.1|1027.1|1027|1026|356
1652769600000|2022-05-17 06:40:00|1028.1|1027.1|1027.5|1026.5|1028.2|1027.2|1027.5|1026.5|148
1652769900000|2022-05-17 06:45:00|1027.6|1026.6|1027.4|1026.4|1027.8|1026.8|1027|1026|229
1652770200000|2022-05-17 06:50:00|1027.2|1026.2|1027.8|1026.8|1028|1027|1027.2|1026.2|213
1652770500000|2022-05-17 06:55:00|1027.9|1026.9|1028.7|1027.7|1028.7|1027.7|1027.7|1026.7|313
1652770800000|2022-05-17 07:00:00|1028.5|1027.5|1028.5|1027.5|1028.7|1027.7|1027.6|1026.6|306
1652771100000|2022-05-17 07:05:00|1028.4|1027.4|1028.1|1027.1|1028.6|1027.6|1027.9|1026.9|166
1652771400000|2022-05-17 07:10:00|1028|1027|1028.5|1027.5|1028.8|1027.8|1027.8|1026.8|315
1652771700000|2022-05-17 07:15:00|1028.4|1027.4|1029.1|1028.1|1029.2|1028.2|1028.2|1027.2|290
1652772000000|2022-05-17 07:20:00|1029|1028|1030.1|1029.1|1030.2|1029.2|1028.6|1027.6|947
1652772300000|2022-05-17 07:25:00|1030|1029|1029.4|1028.4|1030.3|1029.3|1029.2|1028.2|329
1652772600000|2022-05-17 07:30:00|1029.5|1028.5|1030.3|1029.3|1030.9|1029.9|1029.5|1028.5|1029
1652772900000|2022-05-17 07:35:00|1030.4|1029.4|1031.4|1030.4|1031.5|1030.5|1030.2|1029.2|486
1652773200000|2022-05-17 07:40:00|1031.5|1030.5|1031.7|1030.7|1031.7|1030.7|1031.2|1030.2|665
1652773500000|2022-05-17 07:45:00|1031.6|1030.6|1030.7|1029.7|1031.7|1030.7|1030.6|1029.6|451
1652773800000|2022-05-17 07:50:00|1030.8|1029.8|1029.9|1028.9|1031|1030|1029.8|1028.8|311
1652774100000|2022-05-17 07:55:00|1029.8|1028.8|1030.2|1029.2|1030.2|1029.2|1029.4|1028.4|410
1652774400000|2022-05-17 08:00:00|1030.3|1029.3|1031.6|1030.6|1031.6|1030.6|1030.3|1029.3|547
1652774700000|2022-05-17 08:05:00|1031.5|1030.5|1032.2|1031.2|1032.3|1031.3|1031.2|1030.2|458
1652775000000|2022-05-17 08:10:00|1032.1|1031.1|1032.8|1031.8|1032.8|1031.8|1031.7|1030.7|475
1652775300000|2022-05-17 08:15:00|1032.9|1031.9|1033.6|1032.6|1033.6|1032.6|1032.8|1031.8|334
1652775600000|2022-05-17 08:20:00|1033.5|1032.5|1033.3|1032.3|1033.8|1032.8|1033.2|1032.2|494
1652775900000|2022-05-17 08:25:00|1033.4|1032.4|1034.2|1033.2|1034.3|1033.3|1033.4|1032.4|362
1652776200000|2022-05-17 08:30:00|1034.3|1033.3|1034|1033|1034.3|1033.3|1033.7|1032.7|226
1652776500000|2022-05-17 08:35:00|1034.1|1033.1|1035.2|1034.2|1035.4|1034.4|1033.6|1032.6|984
1652776800000|2022-05-17 08:40:00|1035.3|1034.3|1035.7|1034.7|1035.7|1034.7|1035|1034|434
1652777100000|2022-05-17 08:45:00|1035.6|1034.6|1035.4|1034.4|1036.1|1035.1|1035.4|1034.4|377
1652777400000|2022-05-17 08:50:00|1035.3|1034.3|1035.2|1034.2|1035.3|1034.3|1034.4|1033.4|324
1652777700000|2022-05-17 08:55:00|1035.1|1034.1|1034.7|1033.7|1035.2|1034.2|1034.5|1033.5|247
1652778000000|2022-05-17 09:00:00|1034.8|1033.8|1034.7|1033.7|1034.8|1033.8|1034.3|1033.3|477
1652778300000|2022-05-17 09:05:00|1034.6|1033.6|1034.1|1033.1|1034.7|1033.7|1033.8|1032.8|232
1652778600000|2022-05-17 09:10:00|1034.2|1033.2|1034.6|1033.6|1034.9|1033.9|1034.1|1033.1|195
1652778900000|2022-05-17 09:15:00|1034.7|1033.7|1034|1033|1034.7|1033.7|1033.8|1032.8|107
1652779200000|2022-05-17 09:20:00|1034.1|1033.1|1034.2|1033.2|1034.4|1033.4|1033.9|1032.9|128
1652779500000|2022-05-17 09:25:00|1034.1|1033.1|1034.2|1033.2|1034.4|1033.4|1033.9|1032.9|112
1652779800000|2022-05-17 09:30:00|1034.1|1033.1|1033.9|1032.9|1034.2|1033.2|1033.2|1032.2|291
1652780100000|2022-05-17 09:35:00|1033.7|1032.7|1033.3|1032.3|1033.9|1032.9|1033.3|1032.3|198
1652780400000|2022-05-17 09:40:00|1033.2|1032.2|1033.2|1032.2|1033.5|1032.5|1033.1|1032.1|164
1652780700000|2022-05-17 09:45:00|1033.3|1032.3|1033.7|1032.7|1033.9|1032.9|1033.2|1032.2|235
1652781000000|2022-05-17 09:50:00|1033.6|1032.6|1033.9|1032.9|1033.9|1032.9|1033.4|1032.4|122
1652781300000|2022-05-17 09:55:00|1034|1033|1034.6|1033.6|1034.8|1033.8|1033.9|1032.9|363
1652781600000|2022-05-17 10:00:00|1034.5|1033.5|1034.8|1033.8|1035.2|1034.2|1034.5|1033.5|187
1652781900000|2022-05-17 10:05:00|1034.9|1033.9|1034.4|1033.4|1034.9|1033.9|1034.4|1033.4|158
1652782200000|2022-05-17 10:10:00|1034.5|1033.5|1034.4|1033.4|1034.8|1033.8|1034.2|1033.2|218
1652782500000|2022-05-17 10:15:00|1034.3|1033.3|1034.6|1033.6|1034.8|1033.8|1033.9|1032.9|466
1652782800000|2022-05-17 10:20:00|1034.5|1033.5|1033.9|1032.9|1034.5|1033.5|1033.8|1032.8|227
1652783100000|2022-05-17 10:25:00|1034|1033|1034.2|1033.2|1034.4|1033.4|1034|1033|207
1652783400000|2022-05-17 10:30:00|1034.1|1033.1|1035|1034|1035.2|1034.2|1034.1|1033.1|140
1652783700000|2022-05-17 10:35:00|1035.1|1034.1|1035.2|1034.2|1035.6|1034.6|1035|1034|98
1652784000000|2022-05-17 10:40:00|1035.1|1034.1|1035.4|1034.4|1035.5|1034.5|1034.8|1033.8|197
1652784300000|2022-05-17 10:45:00|1035.3|1034.3|1036.8|1035.8|1036.8|1035.8|1035.3|1034.3|678
1652784600000|2022-05-17 10:50:00|1036.7|1035.7|1036.2|1035.2|1036.8|1035.8|1036.2|1035.2|98
1652784900000|2022-05-17 10:55:00|1036.3|1035.3|1036.3|1035.3|1037|1036|1036.3|1035.3|434
1652785200000|2022-05-17 11:00:00|1036.1|1035.1|1035.5|1034.5|1036.2|1035.2|1035.4|1034.4|200
1652785500000|2022-05-17 11:05:00|1035.4|1034.4|1036.1|1035.1|1036.1|1035.1|1035.3|1034.3|338
1652785800000|2022-05-17 11:10:00|1036.2|1035.2|1036.3|1035.3|1037|1036|1036.2|1035.2|292
1652786100000|2022-05-17 11:15:00|1036.2|1035.2|1037.1|1036.1|1037.2|1036.2|1036.1|1035.1|182
1652786400000|2022-05-17 11:20:00|1037.2|1036.2|1037.7|1036.7|1038|1037|1037|1036|340
1652786700000|2022-05-17 11:25:00|1037.8|1036.8|1037.8|1036.8|1038|1037|1037.3|1036.3|187
1652787000000|2022-05-17 11:30:00|1037.7|1036.7|1037.4|1036.4|1038|1037|1037.3|1036.3|511
1652787300000|2022-05-17 11:35:00|1037.3|1036.3|1037.3|1036.3|1037.3|1036.3|1036.8|1035.8|255
1652787600000|2022-05-17 11:40:00|1037.2|1036.2|1037.4|1036.4|1037.4|1036.4|1036.8|1035.8|417
1652787900000|2022-05-17 11:45:00|1037.5|1036.5|1037.4|1036.4|1037.8|1036.8|1037.1|1036.1|218
1652788200000|2022-05-17 11:50:00|1037.3|1036.3|1037.7|1036.7|1037.8|1036.8|1037.3|1036.3|188
1652788500000|2022-05-17 11:55:00|1037.8|1036.8|1037.3|1036.3|1037.9|1036.9|1037.1|1036.1|179
1652788800000|2022-05-17 12:00:00|1037.2|1036.2|1037.1|1036.1|1037.6|1036.6|1036.9|1035.9|347
1652789100000|2022-05-17 12:05:00|1037|1036|1036.2|1035.2|1037|1036|1036.2|1035.2|409
1652789400000|2022-05-17 12:10:00|1036.3|1035.3|1036.4|1035.4|1036.5|1035.5|1036.2|1035.2|149
1652789700000|2022-05-17 12:15:00|1036.3|1035.3|1036.5|1035.5|1036.6|1035.6|1036.1|1035.1|237
1652790000000|2022-05-17 12:20:00|1036.4|1035.4|1036.8|1035.8|1037|1036|1036.2|1035.2|408
1652790300000|2022-05-17 12:25:00|1036.7|1035.7|1036.2|1035.2|1037.1|1036.1|1036.1|1035.1|229
1652790600000|2022-05-17 12:30:00|1036.1|1035.1|1036|1035|1036.5|1035.5|1034.5|1033.5|806
1652790900000|2022-05-17 12:35:00|1035.9|1034.9|1036.6|1035.6|1036.9|1035.9|1035.8|1034.8|234
1652791200000|2022-05-17 12:40:00|1036.5|1035.5|1036.4|1035.4|1036.8|1035.8|1036|1035|175
1652791500000|2022-05-17 12:45:00|1036.5|1035.5|1036.5|1035.5|1037.1|1036.1|1036.3|1035.3|505
1652791800000|2022-05-17 12:50:00|1036.3|1035.3|1036.4|1035.4|1036.6|1035.6|1036|1035|739
1652792100000|2022-05-17 12:55:00|1036.5|1035.5|1036.5|1035.5|1037|1036|1036.2|1035.2|474
1652792400000|2022-05-17 13:00:00|1036.8|1035.8|1037.4|1036.4|1037.5|1036.5|1036.8|1035.8|408
1652792700000|2022-05-17 13:05:00|1037.5|1036.5|1036.5|1035.5|1037.6|1036.6|1036.2|1035.2|331
1652793000000|2022-05-17 13:10:00|1036.6|1035.6|1035.9|1034.9|1036.7|1035.7|1035.9|1034.9|428
1652793300000|2022-05-17 13:15:00|1036|1035|1035.8|1034.8|1036.5|1035.5|1035.7|1034.7|143
1652793600000|2022-05-17 13:20:00|1035.9|1034.9|1036.5|1035.5|1036.7|1035.7|1035.9|1034.9|775
1652793900000|2022-05-17 13:25:00|1036.6|1035.6|1037.1|1036.1|1037.1|1036.1|1036.6|1035.6|890
1652794200000|2022-05-17 13:30:00|1036.8|1036.3|1037.7|1037.2|1038|1037.5|1035.3|1034.8|5384
1652794500000|2022-05-17 13:35:00|1037.8|1037.3|1036.5|1036|1038|1037.5|1035.3|1034.8|1551
1652794800000|2022-05-17 13:40:00|1036.6|1036.1|1037.1|1036.6|1038|1037.5|1036.6|1036.1|1708
1652795100000|2022-05-17 13:45:00|1037.2|1036.7|1034.1|1033.6|1037.6|1037.1|1034|1033.5|2583
1652795400000|2022-05-17 13:50:00|1034.3|1033.8|1033.9|1033.4|1035.3|1034.8|1033.7|1033.2|1408
1652795700000|2022-05-17 13:55:00|1033.8|1033.3|1033.8|1033.3|1034.8|1034.3|1033.3|1032.8|1718
1652796000000|2022-05-17 14:00:00|1034|1033.5|1035.7|1035.2|1035.9|1035.4|1034|1033.5|1508
1652796300000|2022-05-17 14:05:00|1035.6|1035.1|1032.9|1032.4|1035.8|1035.3|1032.9|1032.4|996
1652796600000|2022-05-17 14:10:00|1032.8|1032.3|1032.6|1032.1|1032.9|1032.4|1031.4|1030.9|1998
1652796900000|2022-05-17 14:15:00|1032.7|1032.2|1033.7|1033.2|1034|1033.5|1032.4|1031.9|806
1652797200000|2022-05-17 14:20:00|1033.6|1033.1|1034.1|1033.6|1034.5|1034|1033|1032.5|705
1652797500000|2022-05-17 14:25:00|1034.2|1033.7|1032.2|1031.7|1034.5|1034|1032|1031.5|979
1652797800000|2022-05-17 14:30:00|1032.1|1031.6|1031.8|1031.3|1032.9|1032.4|1031.7|1031.2|931
1652798100000|2022-05-17 14:35:00|1031.9|1031.4|1029.7|1029.2|1032|1031.5|1029.5|1029|1104
1652798400000|2022-05-17 14:40:00|1029.6|1029.1|1028.4|1027.9|1029.8|1029.3|1028.2|1027.7|1100
1652798700000|2022-05-17 14:45:00|1028.3|1027.8|1028.5|1028|1028.7|1028.2|1027.4|1026.9|883
1652799000000|2022-05-17 14:50:00|1028.6|1028.1|1028.1|1027.6|1028.9|1028.4|1027.7|1027.2|1207
1652799300000|2022-05-17 14:55:00|1028|1027.5|1029|1028.5|1029|1028.5|1027.9|1027.4|705
1652799600000|2022-05-17 15:00:00|1028.9|1028.4|1029.8|1029.3|1029.9|1029.4|1028.6|1028.1|496
1652799900000|2022-05-17 15:05:00|1029.7|1029.2|1029.7|1029.2|1030.2|1029.7|1029.4|1028.9|581
1652800200000|2022-05-17 15:10:00|1029.8|1029.3|1030.3|1029.8|1030.7|1030.2|1029.6|1029.1|848
1652800500000|2022-05-17 15:15:00|1030.4|1029.9|1030.7|1030.2|1031.1|1030.6|1029.6|1029.1|1025
1652800800000|2022-05-17 15:20:00|1030.6|1030.1|1031|1030.5|1031.4|1030.9|1030.3|1029.8|927
1652801100000|2022-05-17 15:25:00|1030.9|1030.4|1032|1031.5|1032.1|1031.6|1030.6|1030.1|1714
1652801400000|2022-05-17 15:30:00|1032.1|1031.6|1032.8|1032.3|1032.9|1032.4|1031.8|1031.3|1004
1652801700000|2022-05-17 15:35:00|1032.9|1032.4|1032.3|1031.8|1032.9|1032.4|1032.3|1031.8|655
1652802000000|2022-05-17 15:40:00|1032.4|1031.9|1032.2|1031.7|1033.2|1032.7|1032|1031.5|501
1652802300000|2022-05-17 15:45:00|1032.3|1031.8|1031.6|1031.1|1032.5|1032|1031.6|1031.1|417
1652802600000|2022-05-17 15:50:00|1031.7|1031.2|1032|1031.5|1032.3|1031.8|1031.6|1031.1|477
1652802900000|2022-05-17 15:55:00|1031.9|1031.4|1031.2|1030.7|1031.9|1031.4|1031.2|1030.7|229
1652803200000|2022-05-17 16:00:00|1031.3|1030.8|1030.8|1030.3|1031.5|1031|1030.5|1030|392
1652803500000|2022-05-17 16:05:00|1030.7|1030.2|1030|1029.5|1030.7|1030.2|1029.4|1028.9|447
1652803800000|2022-05-17 16:10:00|1029.9|1029.4|1030.1|1029.6|1030.4|1029.9|1029.3|1028.8|247
1652804100000|2022-05-17 16:15:00|1030|1029.5|1031.1|1030.6|1031.6|1031.1|1029.9|1029.4|559
1652804400000|2022-05-17 16:20:00|1031.2|1030.7|1031.8|1031.3|1031.9|1031.4|1030.9|1030.4|321
1652804700000|2022-05-17 16:25:00|1031.9|1031.4|1032.5|1032|1033|1032.5|1031.9|1031.4|405
1652805000000|2022-05-17 16:30:00|1032.4|1031.9|1032.6|1032.1|1032.8|1032.3|1032.1|1031.6|246
1652805300000|2022-05-17 16:35:00|1032.5|1032|1032.1|1031.6|1032.8|1032.3|1032.1|1031.6|225
1652805600000|2022-05-17 16:40:00|1032.2|1031.7|1032.6|1032.1|1033|1032.5|1031.9|1031.4|165
1652805900000|2022-05-17 16:45:00|1032.5|1032|1032|1031.5|1033|1032.5|1031.8|1031.3|686
1652806200000|2022-05-17 16:50:00|1031.9|1031.4|1031.8|1031.3|1031.9|1031.4|1031.4|1030.9|240
1652806500000|2022-05-17 16:55:00|1031.7|1031.2|1031.5|1031|1031.7|1031.2|1031.3|1030.8|157
1652806800000|2022-05-17 17:00:00|1031.3|1030.8|1030.9|1030.4|1031.4|1030.9|1030.3|1029.8|348
1652807100000|2022-05-17 17:05:00|1030.8|1030.3|1031.7|1031.2|1032|1031.5|1030.8|1030.3|206
1652807400000|2022-05-17 17:10:00|1031.8|1031.3|1032|1031.5|1032.3|1031.8|1031.6|1031.1|344
1652807700000|2022-05-17 17:15:00|1032.1|1031.6|1032.5|1032|1032.9|1032.4|1032.1|1031.6|194
1652808000000|2022-05-17 17:20:00|1032.4|1031.9|1031.8|1031.3|1032.6|1032.1|1031.7|1031.2|252
1652808300000|2022-05-17 17:25:00|1031.7|1031.2|1031.5|1031|1032.2|1031.7|1031.5|1031|182
1652808600000|2022-05-17 17:30:00|1031.6|1031.1|1032|1031.5|1032.4|1031.9|1031.5|1031|123
1652808900000|2022-05-17 17:35:00|1031.9|1031.4|1032|1031.5|1032.3|1031.8|1031.6|1031.1|231
1652809200000|2022-05-17 17:40:00|1031.9|1031.4|1032.1|1031.6|1032.4|1031.9|1031.6|1031.1|186
1652809500000|2022-05-17 17:45:00|1031.8|1031.3|1032|1031.5|1032|1031.5|1031.3|1030.8|97
1652809800000|2022-05-17 17:50:00|1031.8|1031.3|1032|1031.5|1032.4|1031.9|1031.8|1031.3|103
1652810100000|2022-05-17 17:55:00|1031.9|1031.4|1031.7|1031.2|1032.5|1032|1031.6|1031.1|312
1652810400000|2022-05-17 18:00:00|1031.8|1031.3|1031.2|1030.7|1032.1|1031.6|1030.3|1029.8|384
1652810700000|2022-05-17 18:05:00|1031.3|1030.8|1033.1|1032.6|1034.1|1033.6|1031|1030.5|529
1652811000000|2022-05-17 18:10:00|1033|1032.5|1029.4|1028.9|1033.1|1032.6|1027.9|1027.4|2461
1652811300000|2022-05-17 18:15:00|1029.5|1029|1030|1029.5|1030.9|1030.4|1028.6|1028.1|518
1652811600000|2022-05-17 18:20:00|1029.9|1029.4|1028.7|1028.2|1029.9|1029.4|1026.7|1026.2|780
1652811900000|2022-05-17 18:25:00|1028.2|1027.7|1028.3|1027.8|1030.3|1029.8|1027.9|1027.4|619
1652812200000|2022-05-17 18:30:00|1028.1|1027.6|1027.1|1026.6|1029.3|1028.8|1027|1026.5|329
1652812500000|2022-05-17 18:35:00|1027|1026.5|1029.2|1028.7|1029.2|1028.7|1026.4|1025.9|299
1652812800000|2022-05-17 18:40:00|1029.3|1028.8|1031|1030.5|1031.3|1030.8|1029.3|1028.8|888
1652813100000|2022-05-17 18:45:00|1031.1|1030.6|1033.4|1032.9|1033.6|1033.1|1031|1030.5|948
1652813400000|2022-05-17 18:50:00|1033.2|1032.7|1032.4|1031.9|1033.5|1033|1032.4|1031.9|489
1652813700000|2022-05-17 18:55:00|1032.5|1032|1032.6|1032.1|1033.2|1032.7|1032.1|1031.6|299
1652814000000|2022-05-17 19:00:00|1032.7|1032.2|1034|1033.5|1034.3|1033.8|1032.4|1031.9|970
1652814300000|2022-05-17 19:05:00|1033.9|1033.4|1033.8|1033.3|1034.3|1033.8|1033.2|1032.7|1599
1652814600000|2022-05-17 19:10:00|1033.6|1033.1|1033.6|1033.1|1034|1033.5|1033.2|1032.7|492
1652814900000|2022-05-17 19:15:00|1033.7|1033.2|1034.1|1033.6|1034.5|1034|1033.5|1033|357
1652815200000|2022-05-17 19:20:00|1034.2|1033.7|1034.1|1033.6|1034.6|1034.1|1033.8|1033.3|547
1652815500000|2022-05-17 19:25:00|1034.2|1033.7|1033.9|1033.4|1034.5|1034|1033.8|1033.3|412
1652815800000|2022-05-17 19:30:00|1034|1033.5|1034.5|1034|1034.9|1034.4|1033.8|1033.3|876
1652816100000|2022-05-17 19:35:00|1034.6|1034.1|1034.2|1033.7|1034.9|1034.4|1034.2|1033.7|729
1652816400000|2022-05-17 19:40:00|1034.1|1033.6|1034.7|1034.2|1035|1034.5|1033.8|1033.3|688
1652816700000|2022-05-17 19:45:00|1034.6|1034.1|1033|1032.5|1034.6|1034.1|1033|1032.5|1415
1652817000000|2022-05-17 19:50:00|1033.1|1032.6|1034.1|1033.6|1034.3|1033.8|1033.1|1032.6|1448
1652817300000|2022-05-17 19:55:00|1034|1033.5|1034.6|1034.1|1034.7|1034.2|1033.4|1032.9|5056
1652817600000|2022-05-17 20:00:00|1034.7|1033.7|1034.5|1033.5|1035|1034|1033.9|1032.9|1428
1652817900000|2022-05-17 20:05:00|1034.6|1033.6|1034.9|1033.9|1035.1|1034.1|1034.6|1033.6|146
1652818200000|2022-05-17 20:10:00|1034.8|1033.8|1034.9|1033.9|1035|1034|1034.6|1033.6|184
1652818500000|2022-05-17 20:15:00|1034.7|1033.7|1035.1|1034.1|1035.1|1034.1|1034.7|1033.7|23
1652818800000|2022-05-17 20:20:00|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|10
1652819100000|2022-05-17 20:25:00|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|4
1652819400000|2022-05-17 20:30:00|1035|1034|1034.8|1033.8|1035|1034|1034.8|1033.8|85
1652819700000|2022-05-17 20:35:00|||||||||34
1652820000000|2022-05-17 20:40:00|1034.9|1033.9|1034.9|1033.9|1035|1034|1034.9|1033.9|4
1652820300000|2022-05-17 20:45:00|1035|1034|1034.9|1033.9|1035|1034|1034.9|1033.9|13
1652820600000|2022-05-17 20:50:00|1035|1034|1035|1034|1035|1034|1035|1034|10
1652820900000|2022-05-17 20:55:00|1035.1|1034.1|1035.1|1034.1|1035.4|1034.4|1034.9|1033.9|49
1652821800000|2022-05-17 21:10:00|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1
1652823300000|2022-05-17 21:35:00|||||||||1
1652824800000|2022-05-17 22:00:00|1035.4|1033.4|1035.8|1033.8|1036|1034|1035.2|1033.2|1
1652825100000|2022-05-17 22:05:00|1035.9|1033.9|1036|1034|1036.3|1034.3|1035.9|1033.9|0
1652825400000|2022-05-17 22:10:00|1036.1|1034.1|1035.9|1033.9|1036.3|1034.3|1035.9|1033.9|0
1652825700000|2022-05-17 22:15:00|1036|1034|1036.1|1034.1|1036.4|1034.4|1035.8|1033.8|0
1652826000000|2022-05-17 22:20:00|1036|1034|1036|1034|1036.1|1034.1|1035.8|1033.8|0
1652826300000|2022-05-17 22:25:00|1035.9|1033.9|1036|1034|1036.1|1034.1|1035.9|1033.9|0
1652826600000|2022-05-17 22:30:00|1036.1|1034.1|1036.2|1034.2|1036.2|1034.2|1035.9|1033.9|0
1652826900000|2022-05-17 22:35:00|1036.1|1034.1|1036.1|1034.1|1036.2|1034.2|1036|1034|0
1652827200000|2022-05-17 22:40:00|1036|1034|1036|1034|1036|1034|1035.7|1033.7|0
1652827500000|2022-05-17 22:45:00|1036.1|1034.1|1035.9|1033.9|1036.2|1034.2|1035.9|1033.9|0
1652827800000|2022-05-17 22:50:00|1035.8|1033.8|1035.6|1033.6|1035.9|1033.9|1035.5|1033.5|0
1652828100000|2022-05-17 22:55:00|1035.5|1033.5|1035.2|1033.2|1035.5|1033.5|1035.2|1033.2|0
1652828400000|2022-05-17 23:00:00|1035.3|1033.3|1035.2|1033.2|1035.3|1033.3|1034.9|1032.9|0
1652828700000|2022-05-17 23:05:00|1035.1|1033.1|1034.9|1032.9|1035.3|1033.3|1034.8|1032.8|0
1652829000000|2022-05-17 23:10:00|1035|1033|1034.9|1032.9|1035.3|1033.3|1034.8|1032.8|0
1652829300000|2022-05-17 23:15:00|1035|1033|1035|1033|1035.1|1033.1|1034.9|1032.9|0
1652829600000|2022-05-17 23:20:00|1035.1|1033.1|1035.1|1033.1|1035.2|1033.2|1035|1033|0
1652829900000|2022-05-17 23:25:00|1035|1033|1035|1033|1035.1|1033.1|1034.7|1032.7|0
1652830200000|2022-05-17 23:30:00|1034.9|1032.9|1035.1|1033.1|1035.4|1033.4|1034.9|1032.9|0
1652830500000|2022-05-17 23:35:00|1035|1033|1034|1032|1035.1|1033.1|1033.9|1031.9|0
1652830800000|2022-05-17 23:40:00|1034.1|1032.1|1034.2|1032.2|1034.2|1032.2|1034|1032|0
1652831100000|2022-05-17 23:45:00|1034.3|1032.3|1033.9|1031.9|1034.4|1032.4|1033.8|1031.8|0
1652831400000|2022-05-17 23:50:00|1034|1032|1034.1|1032.1|1034.4|1032.4|1033.9|1031.9|0
1652831700000|2022-05-17 23:55:00|1034|1032|1034|1032|1034.2|1032.2|1034|1032|0
1652832000000|2022-05-18 00:00:00|1034.1|1032.1|1035.4|1034.4|1035.4|1034.4|1034.1|1032.1|24
1652832300000|2022-05-18 00:05:00|1035.8|1034.8|1036.5|1035.5|1036.6|1035.6|1035.8|1034.8|101
1652832600000|2022-05-18 00:10:00|1036.6|1035.6|1036|1035|1036.6|1035.6|1035.7|1034.7|35
1652832900000|2022-05-18 00:15:00|1036.1|1035.1|1036.1|1035.1|1036.2|1035.2|1035.9|1034.9|21
1652833200000|2022-05-18 00:20:00|1036|1035|1035.9|1034.9|1036|1035|1035.8|1034.8|13
1652833500000|2022-05-18 00:25:00|1036|1035|1035.7|1034.7|1036|1035|1035.6|1034.6|11
1652833800000|2022-05-18 00:30:00|1035.4|1034.4|1035.4|1034.4|1035.9|1034.9|1035.2|1034.2|37
1652834100000|2022-05-18 00:35:00|1035.3|1034.3|1034.5|1033.5|1035.3|1034.3|1034.5|1033.5|7
1652834400000|2022-05-18 00:40:00|1034.6|1033.6|1034.8|1033.8|1035.1|1034.1|1034.4|1033.4|20
1652834700000|2022-05-18 00:45:00|1034.6|1033.6|1034.1|1033.1|1034.6|1033.6|1034|1033|27
1652835000000|2022-05-18 00:50:00|1034.4|1033.4|1034.4|1033.4|1034.5|1033.5|1034.2|1033.2|6
1652835300000|2022-05-18 00:55:00|1034.2|1033.2|1033.8|1032.8|1034.2|1033.2|1033.6|1032.6|65
1652835600000|2022-05-18 01:00:00|1033.9|1032.9|1033.6|1032.6|1034.7|1033.7|1033.6|1032.6|69
1652835900000|2022-05-18 01:05:00|1033.7|1032.7|1033.5|1032.5|1033.7|1032.7|1033|1032|33
1652836200000|2022-05-18 01:10:00|1033.7|1032.7|1033.9|1032.9|1033.9|1032.9|1033.7|1032.7|7
1652836500000|2022-05-18 01:15:00|1034.2|1033.2|1033.3|1032.3|1034.4|1033.4|1033|1032|48
1652836800000|2022-05-18 01:20:00|1033.2|1032.2|1033|1032|1033.9|1032.9|1032.7|1031.7|46
1652837100000|2022-05-18 01:25:00|1033.2|1032.2|1033|1032|1033.2|1032.2|1032.8|1031.8|6
1652837400000|2022-05-18 01:30:00|1032.8|1031.8|1030.6|1029.6|1032.9|1031.9|1030.5|1029.5|69
1652837700000|2022-05-18 01:35:00|1030.2|1029.2|1030.8|1029.8|1030.8|1029.8|1029.3|1028.3|33
1652838000000|2022-05-18 01:40:00|1030.5|1029.5|1028.4|1027.4|1030.5|1029.5|1028.4|1027.4|13
1652838300000|2022-05-18 01:45:00|1028.2|1027.2|1028|1027|1028.4|1027.4|1026.7|1025.7|69
1652838600000|2022-05-18 01:50:00|1028.7|1027.7|1028.3|1027.3|1029.2|1028.2|1028.2|1027.2|32
1652838900000|2022-05-18 01:55:00|1028.4|1027.4|1030.3|1029.3|1030.3|1029.3|1028.2|1027.2|79
1652839200000|2022-05-18 02:00:00|1030.8|1029.8|1031|1030|1031.2|1030.2|1030|1029|17
1652839500000|2022-05-18 02:05:00|1030.7|1029.7|1030.2|1029.2|1031.1|1030.1|1030.1|1029.1|24
1652839800000|2022-05-18 02:10:00|1030.4|1029.4|1029.5|1028.5|1030.6|1029.6|1029.2|1028.2|22
1652840100000|2022-05-18 02:15:00|1029.1|1028.1|1028.8|1027.8|1029.1|1028.1|1028.5|1027.5|12
1652840400000|2022-05-18 02:20:00|1029.2|1028.2|1029.5|1028.5|1029.7|1028.7|1028.9|1027.9|13
1652840700000|2022-05-18 02:25:00|1030.1|1029.1|1030.4|1029.4|1030.5|1029.5|1029.7|1028.7|13
1652841000000|2022-05-18 02:30:00|1030.3|1029.3|1029.6|1028.6|1030.3|1029.3|1029.5|1028.5|14
1652841300000|2022-05-18 02:35:00|1029.9|1028.9|1030.1|1029.1|1030.1|1029.1|1029.6|1028.6|37
1652841600000|2022-05-18 02:40:00|1030|1029|1030.6|1029.6|1030.6|1029.6|1029.8|1028.8|9
1652841900000|2022-05-18 02:45:00|1030.5|1029.5|1030.4|1029.4|1030.5|1029.5|1029.9|1028.9|28
1652842200000|2022-05-18 02:50:00|1030.6|1029.6|1030.6|1029.6|1030.8|1029.8|1030|1029|24
1652842500000|2022-05-18 02:55:00|1030.8|1029.8|1030.1|1029.1|1030.8|1029.8|1030|1029|19
1652842800000|2022-05-18 03:00:00|1029.8|1028.8|1030.9|1029.9|1030.9|1029.9|1029.6|1028.6|19
1652843100000|2022-05-18 03:05:00|1030.7|1029.7|1029.8|1028.8|1030.7|1029.7|1029.7|1028.7|21
1652843400000|2022-05-18 03:10:00|1030.1|1029.1|1030|1029|1030.2|1029.2|1030|1029|10
1652843700000|2022-05-18 03:15:00|1030.3|1029.3|1029.9|1028.9|1030.3|1029.3|1029.4|1028.4|17
1652844000000|2022-05-18 03:20:00|1029.8|1028.8|1029.6|1028.6|1029.8|1028.8|1029.2|1028.2|28
1652844300000|2022-05-18 03:25:00|1029.7|1028.7|1029.6|1028.6|1029.7|1028.7|1029.2|1028.2|15
1652844600000|2022-05-18 03:30:00|1029.7|1028.7|1029.8|1028.8|1030|1029|1029.5|1028.5|14
1652844900000|2022-05-18 03:35:00|1030|1029|1028.2|1027.2|1030.2|1029.2|1027.8|1026.8|83
1652845200000|2022-05-18 03:40:00|1028.1|1027.1|1027.6|1026.6|1028.2|1027.2|1027.6|1026.6|228
1652845500000|2022-05-18 03:45:00|1027.5|1026.5|1028.3|1027.3|1028.4|1027.4|1027.2|1026.2|215
1652845800000|2022-05-18 03:50:00|1028.6|1027.6|1028.6|1027.6|1028.8|1027.8|1028.2|1027.2|73
1652846100000|2022-05-18 03:55:00|1028.7|1027.7|1029.1|1028.1|1029.2|1028.2|1028.5|1027.5|29
1652846400000|2022-05-18 04:00:00|1029|1028|1029.9|1028.9|1029.9|1028.9|1029|1028|27
1652846700000|2022-05-18 04:05:00|1029.7|1028.7|1029.9|1028.9|1029.9|1028.9|1029.5|1028.5|14
1652847000000|2022-05-18 04:10:00|1029.8|1028.8|1030|1029|1030|1029|1029.7|1028.7|31
1652847300000|2022-05-18 04:15:00|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|1029.9|1028.9|16
1652847600000|2022-05-18 04:20:00|1030.2|1029.2|1030.6|1029.6|1030.6|1029.6|1030.2|1029.2|11
1652847900000|2022-05-18 04:25:00|1030.5|1029.5|1030.1|1029.1|1030.5|1029.5|1030.1|1029.1|13
1652848200000|2022-05-18 04:30:00|1030|1029|1029.8|1028.8|1030|1029|1029.6|1028.6|21
1652848500000|2022-05-18 04:35:00|1029.7|1028.7|1029.1|1028.1|1029.7|1028.7|1028.9|1027.9|32
1652848800000|2022-05-18 04:40:00|1029.2|1028.2|1029.4|1028.4|1029.4|1028.4|1029.1|1028.1|19
1652849100000|2022-05-18 04:45:00|1029.5|1028.5|1028.9|1027.9|1029.5|1028.5|1028.5|1027.5|47
1652849400000|2022-05-18 04:50:00|1029|1028|1029.1|1028.1|1029.3|1028.3|1028.7|1027.7|30
1652849700000|2022-05-18 04:55:00|1029|1028|1029.5|1028.5|1029.7|1028.7|1029|1028|36
1652850000000|2022-05-18 05:00:00|1029.2|1028.2|1030.7|1029.7|1030.8|1029.8|1029.2|1028.2|94
1652850300000|2022-05-18 05:05:00|1030.9|1029.9|1032.4|1031.4|1032.8|1031.8|1030.9|1029.9|115
1652850600000|2022-05-18 05:10:00|1032.5|1031.5|1032.6|1031.6|1032.8|1031.8|1031.9|1030.9|70
1652850900000|2022-05-18 05:15:00|1032.7|1031.7|1032|1031|1032.7|1031.7|1031.8|1030.8|38
1652851200000|2022-05-18 05:20:00|1032.3|1031.3|1032|1031|1032.3|1031.3|1031.5|1030.5|46
1652851500000|2022-05-18 05:25:00|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.2|1030.2|21
1652851800000|2022-05-18 05:30:00|1031.8|1030.8|1032.9|1031.9|1032.9|1031.9|1031.7|1030.7|37
1652852100000|2022-05-18 05:35:00|1032.8|1031.8|1033|1032|1033.5|1032.5|1032.8|1031.8|66
1652852400000|2022-05-18 05:40:00|1032.6|1031.6|1033.1|1032.1|1033.1|1032.1|1032.3|1031.3|47
1652852700000|2022-05-18 05:45:00|1033.3|1032.3|1033.8|1032.8|1033.9|1032.9|1033.3|1032.3|27
1652853000000|2022-05-18 05:50:00|1034|1033|1035.6|1034.6|1035.7|1034.7|1033.9|1032.9|81
1652853300000|2022-05-18 05:55:00|1035.4|1034.4|1036.6|1035.6|1036.9|1035.9|1035.4|1034.4|130
1652853600000|2022-05-18 06:00:00|1036.7|1035.7|1038.3|1037.3|1038.3|1037.3|1036.1|1035.1|112
1652853900000|2022-05-18 06:05:00|1038.2|1037.2|1036.8|1035.8|1038.2|1037.2|1036.6|1035.6|69
1652854200000|2022-05-18 06:10:00|1036.7|1035.7|1035.5|1034.5|1036.7|1035.7|1035.2|1034.2|57
1652854500000|2022-05-18 06:15:00|1035.8|1034.8|1036|1035|1036.6|1035.6|1035.8|1034.8|171
1652854800000|2022-05-18 06:20:00|1036.1|1035.1|1035.5|1034.5|1036.2|1035.2|1035.2|1034.2|137
1652855100000|2022-05-18 06:25:00|1035.4|1034.4|1036.7|1035.7|1036.9|1035.9|1035.4|1034.4|220
1652855400000|2022-05-18 06:30:00|1036.6|1035.6|1036|1035|1037|1036|1036|1035|185
1652855700000|2022-05-18 06:35:00|1035.9|1034.9|1035.6|1034.6|1036|1035|1034.7|1033.7|173
1652856000000|2022-05-18 06:40:00|1035.4|1034.4|1034.6|1033.6|1035.7|1034.7|1034.6|1033.6|256
1652856300000|2022-05-18 06:45:00|1034.4|1033.4|1034.3|1033.3|1034.4|1033.4|1033.8|1032.8|122
1652856600000|2022-05-18 06:50:00|1034.4|1033.4|1034.5|1033.5|1034.7|1033.7|1034.2|1033.2|91
1652856900000|2022-05-18 06:55:00|1034.3|1033.3|1033.1|1032.1|1034.3|1033.3|1033|1032|155
1652857200000|2022-05-18 07:00:00|1033.3|1032.3|1033.8|1032.8|1034|1033|1033|1032|466
1652857500000|2022-05-18 07:05:00|1033.9|1032.9|1035.1|1034.1|1035.3|1034.3|1033.5|1032.5|427
1652857800000|2022-05-18 07:10:00|1035|1034|1033.6|1032.6|1035.2|1034.2|1033.3|1032.3|137
1652858100000|2022-05-18 07:15:00|1033.8|1032.8|1033.7|1032.7|1034.1|1033.1|1033|1032|319
1652858400000|2022-05-18 07:20:00|1033.8|1032.8|1034.6|1033.6|1035|1034|1033.7|1032.7|215
1652858700000|2022-05-18 07:25:00|1034.4|1033.4|1034.5|1033.5|1034.5|1033.5|1034.1|1033.1|150
1652859000000|2022-05-18 07:30:00|1034.4|1033.4|1034|1033|1034.7|1033.7|1033.5|1032.5|150
1652859300000|2022-05-18 07:35:00|1034.1|1033.1|1033.6|1032.6|1034.1|1033.1|1033.6|1032.6|70
1652859600000|2022-05-18 07:40:00|1033.5|1032.5|1034.3|1033.3|1034.3|1033.3|1033.4|1032.4|100
1652859900000|2022-05-18 07:45:00|1034.2|1033.2|1034.4|1033.4|1034.6|1033.6|1033.4|1032.4|671
1652860200000|2022-05-18 07:50:00|1034.3|1033.3|1033.9|1032.9|1034.4|1033.4|1033.8|1032.8|186
1652860500000|2022-05-18 07:55:00|1034|1033|1035.3|1034.3|1035.4|1034.4|1034|1033|256
1652860800000|2022-05-18 08:00:00|1035.4|1034.4|1036.1|1035.1|1036.3|1035.3|1034.7|1033.7|267
1652861100000|2022-05-18 08:05:00|1036.2|1035.2|1036.3|1035.3|1036.5|1035.5|1035.9|1034.9|186
1652861400000|2022-05-18 08:10:00|1036.4|1035.4|1036.7|1035.7|1036.9|1035.9|1036.4|1035.4|150
1652861700000|2022-05-18 08:15:00|1036.9|1035.9|1036.3|1035.3|1037|1036|1036.2|1035.2|153
1652862000000|2022-05-18 08:20:00|1036.2|1035.2|1034.7|1033.7|1036.3|1035.3|1034.5|1033.5|198
1652862300000|2022-05-18 08:25:00|1034.6|1033.6|1035.3|1034.3|1035.4|1034.4|1034.6|1033.6|222
1652862600000|2022-05-18 08:30:00|1035.1|1034.1|1033.1|1032.1|1035.2|1034.2|1033|1032|843
1652862900000|2022-05-18 08:35:00|1032.9|1031.9|1032.2|1031.2|1033|1032|1032.1|1031.1|503
1652863200000|2022-05-18 08:40:00|1032.4|1031.4|1032.3|1031.3|1032.7|1031.7|1031.9|1030.9|164
1652863500000|2022-05-18 08:45:00|1032.4|1031.4|1032.2|1031.2|1032.6|1031.6|1032.1|1031.1|74
1652863800000|2022-05-18 08:50:00|1032.3|1031.3|1032.5|1031.5|1033.1|1032.1|1032.3|1031.3|171
1652864100000|2022-05-18 08:55:00|1032.6|1031.6|1033.3|1032.3|1033.4|1032.4|1032.6|1031.6|66
1652864400000|2022-05-18 09:00:00|1033.4|1032.4|1032.9|1031.9|1033.7|1032.7|1032.8|1031.8|53
1652864700000|2022-05-18 09:05:00|1032.8|1031.8|1033.7|1032.7|1033.8|1032.8|1032.8|1031.8|101
1652865000000|2022-05-18 09:10:00|1033.8|1032.8|1034.3|1033.3|1034.5|1033.5|1033.8|1032.8|152
1652865300000|2022-05-18 09:15:00|1034.4|1033.4|1033.4|1032.4|1034.4|1033.4|1033.3|1032.3|170
1652865600000|2022-05-18 09:20:00|1033.7|1032.7|1034.5|1033.5|1034.9|1033.9|1033.5|1032.5|186
1652865900000|2022-05-18 09:25:00|1034.4|1033.4|1034.3|1033.3|1034.7|1033.7|1034.2|1033.2|88
1652866200000|2022-05-18 09:30:00|1034.1|1033.1|1034.7|1033.7|1034.8|1033.8|1033.8|1032.8|43
1652866500000|2022-05-18 09:35:00|1034.8|1033.8|1035.2|1034.2|1035.3|1034.3|1034.7|1033.7|63
1652866800000|2022-05-18 09:40:00|1035.3|1034.3|1035.3|1034.3|1035.4|1034.4|1035.1|1034.1|85
1652867100000|2022-05-18 09:45:00|1035.2|1034.2|1034.9|1033.9|1035.5|1034.5|1034.8|1033.8|221
1652867400000|2022-05-18 09:50:00|1034.8|1033.8|1035.3|1034.3|1035.3|1034.3|1034.8|1033.8|84
1652867700000|2022-05-18 09:55:00|1035.2|1034.2|1036.1|1035.1|1036.1|1035.1|1035.2|1034.2|76
1652868000000|2022-05-18 10:00:00|1036|1035|1035.8|1034.8|1036.6|1035.6|1035.8|1034.8|120
1652868300000|2022-05-18 10:05:00|1035.9|1034.9|1036.2|1035.2|1036.4|1035.4|1035.9|1034.9|53
1652868600000|2022-05-18 10:10:00|1036.4|1035.4|1036|1035|1036.4|1035.4|1035.9|1034.9|29
1652868900000|2022-05-18 10:15:00|1035.9|1034.9|1035.6|1034.6|1035.9|1034.9|1035.6|1034.6|22
1652869200000|2022-05-18 10:20:00|1035.9|1034.9|1035.4|1034.4|1036|1035|1035.3|1034.3|85
1652869500000|2022-05-18 10:25:00|1035.5|1034.5|1035.6|1034.6|1035.6|1034.6|1035.3|1034.3|53
1652869800000|2022-05-18 10:30:00|1035.7|1034.7|1034.4|1033.4|1035.7|1034.7|1034.4|1033.4|71
1652870100000|2022-05-18 10:35:00|1034.3|1033.3|1034.2|1033.2|1034.4|1033.4|1033.8|1032.8|65
1652870400000|2022-05-18 10:40:00|1034.3|1033.3|1034.5|1033.5|1034.5|1033.5|1034.1|1033.1|113
1652870700000|2022-05-18 10:45:00|1034.4|1033.4|1034.1|1033.1|1034.5|1033.5|1034.1|1033.1|86
1652871000000|2022-05-18 10:50:00|1034|1033|1033.5|1032.5|1034.2|1033.2|1033.5|1032.5|183
1652871300000|2022-05-18 10:55:00|1033.4|1032.4|1033.5|1032.5|1033.6|1032.6|1033.3|1032.3|85
1652871600000|2022-05-18 11:00:00|1033.8|1032.8|1033.2|1032.2|1034.2|1033.2|1033.1|1032.1|224
1652871900000|2022-05-18 11:05:00|1033|1032|1032.6|1031.6|1033|1032|1032.2|1031.2|77
1652872200000|2022-05-18 11:10:00|1032.3|1031.3|1031.8|1030.8|1032.4|1031.4|1031.7|1030.7|76
1652872500000|2022-05-18 11:15:00|1031.9|1030.9|1032.1|1031.1|1032.1|1031.1|1031.7|1030.7|70
1652872800000|2022-05-18 11:20:00|1032.2|1031.2|1032.1|1031.1|1032.4|1031.4|1031.9|1030.9|266
1652873100000|2022-05-18 11:25:00|1031.9|1030.9|1031.3|1030.3|1032.3|1031.3|1031.2|1030.2|272
1652873400000|2022-05-18 11:30:00|1031.4|1030.4|1031.6|1030.6|1031.9|1030.9|1031.1|1030.1|124
1652873700000|2022-05-18 11:35:00|1031.5|1030.5|1031.1|1030.1|1031.7|1030.7|1031.1|1030.1|19
1652874000000|2022-05-18 11:40:00|1030.9|1029.9|1031|1030|1031.3|1030.3|1030.7|1029.7|59
1652874300000|2022-05-18 11:45:00|1030.9|1029.9|1031.3|1030.3|1031.3|1030.3|1030.7|1029.7|119
1652874600000|2022-05-18 11:50:00|1031.4|1030.4|1031.7|1030.7|1031.7|1030.7|1031.2|1030.2|99
1652874900000|2022-05-18 11:55:00|1031.6|1030.6|1030.9|1029.9|1031.7|1030.7|1030.8|1029.8|89
1652875200000|2022-05-18 12:00:00|1031|1030|1031.3|1030.3|1031.3|1030.3|1030.7|1029.7|246
1652875500000|2022-05-18 12:05:00|1031.4|1030.4|1032|1031|1032.2|1031.2|1031.4|1030.4|261
1652875800000|2022-05-18 12:10:00|1031.8|1030.8|1032.3|1031.3|1032.4|1031.4|1031.7|1030.7|75
1652876100000|2022-05-18 12:15:00|1032.2|1031.2|1032.5|1031.5|1032.5|1031.5|1032.2|1031.2|90
1652876400000|2022-05-18 12:20:00|1032.6|1031.6|1032.7|1031.7|1032.9|1031.9|1032.5|1031.5|115
1652876700000|2022-05-18 12:25:00|1032.8|1031.8|1033.3|1032.3|1033.3|1032.3|1032.4|1031.4|109
1652877000000|2022-05-18 12:30:00|1033.2|1032.2|1031.9|1030.9|1033.2|1032.2|1031.9|1030.9|252
1652877300000|2022-05-18 12:35:00|1031.8|1030.8|1031.6|1030.6|1031.9|1030.9|1031.3|1030.3|120
1652877600000|2022-05-18 12:40:00|1031.5|1030.5|1030.8|1029.8|1031.5|1030.5|1030.7|1029.7|250
1652877900000|2022-05-18 12:45:00|1030.9|1029.9|1030.6|1029.6|1031.1|1030.1|1030.5|1029.5|212
1652878200000|2022-05-18 12:50:00|1030.5|1029.5|1029.7|1028.7|1030.5|1029.5|1029.6|1028.6|161
1652878500000|2022-05-18 12:55:00|1029.8|1028.8|1028.9|1027.9|1030|1029|1028.8|1027.8|254
1652878800000|2022-05-18 13:00:00|1029|1028|1029.2|1028.2|1029.6|1028.6|1028.6|1027.6|566
1652879100000|2022-05-18 13:05:00|1029.3|1028.3|1028.6|1027.6|1029.3|1028.3|1028.6|1027.6|219
1652879400000|2022-05-18 13:10:00|1028.7|1027.7|1028.2|1027.2|1028.8|1027.8|1028|1027|627
1652879700000|2022-05-18 13:15:00|1028.1|1027.1|1027.9|1026.9|1028.6|1027.6|1027.7|1026.7|222
1652880000000|2022-05-18 13:20:00|1028|1027|1028|1027|1028.4|1027.4|1027.6|1026.6|234
1652880300000|2022-05-18 13:25:00|1028.1|1027.1|1027.5|1026.5|1028.5|1027.5|1027.5|1026.5|215
1652880600000|2022-05-18 13:30:00|1027.3|1026.8|1030.3|1029.8|1030.8|1030.3|1027.3|1026.8|5462
1652880900000|2022-05-18 13:35:00|1030.4|1029.9|1029|1028.5|1031.4|1030.9|1028.5|1028|2410
1652881200000|2022-05-18 13:40:00|1028.9|1028.4|1028.5|1028|1029.1|1028.6|1027|1026.5|1568
1652881500000|2022-05-18 13:45:00|1028.4|1027.9|1029.7|1029.2|1030.5|1030|1028.3|1027.8|1662
1652881800000|2022-05-18 13:50:00|1029.8|1029.3|1029.3|1028.8|1030.1|1029.6|1028.5|1028|1047
1652882100000|2022-05-18 13:55:00|1029.2|1028.7|1028|1027.5|1029.4|1028.9|1027|1026.5|1414
1652882400000|2022-05-18 14:00:00|1028.1|1027.6|1028.4|1027.9|1029.5|1029|1027.9|1027.4|1410
1652882700000|2022-05-18 14:05:00|1028.3|1027.8|1027.8|1027.3|1029.7|1029.2|1027.8|1027.3|1127
1652883000000|2022-05-18 14:10:00|1027.7|1027.2|1029.2|1028.7|1029.4|1028.9|1027.7|1027.2|1305
1652883300000|2022-05-18 14:15:00|1029.1|1028.6|1029|1028.5|1029.9|1029.4|1028.6|1028.1|1313
1652883600000|2022-05-18 14:20:00|1028.9|1028.4|1029.1|1028.6|1029.9|1029.4|1028.5|1028|1008
1652883900000|2022-05-18 14:25:00|1028.9|1028.4|1027.7|1027.2|1029.8|1029.3|1027.7|1027.2|1315
1652884200000|2022-05-18 14:30:00|1027.5|1027|1027.2|1026.7|1028.2|1027.7|1027.1|1026.6|1097
1652884500000|2022-05-18 14:35:00|1027.1|1026.6|1026.6|1026.1|1027.3|1026.8|1026|1025.5|1324
1652884800000|2022-05-18 14:40:00|1026.7|1026.2|1027|1026.5|1027|1026.5|1025.9|1025.4|964
1652885100000|2022-05-18 14:45:00|1026.9|1026.4|1028.1|1027.6|1028.5|1028|1026.5|1026|1682
1652885400000|2022-05-18 14:50:00|1028|1027.5|1027.8|1027.3|1028.2|1027.7|1027.1|1026.6|731
1652885700000|2022-05-18 14:55:00|1027.7|1027.2|1028.5|1028|1028.6|1028.1|1027.3|1026.8|625
1652886000000|2022-05-18 15:00:00|1028.6|1028.1|1026.8|1026.3|1028.6|1028.1|1026.8|1026.3|907
1652886300000|2022-05-18 15:05:00|1026.9|1026.4|1025.3|1024.8|1026.9|1026.4|1025.3|1024.8|1252
1652886600000|2022-05-18 15:10:00|1025.2|1024.7|1024.5|1024|1025.3|1024.8|1024.5|1024|1774
1652886900000|2022-05-18 15:15:00|1024.6|1024.1|1022.7|1022.2|1024.6|1024.1|1022.5|1022|2447
1652887200000|2022-05-18 15:20:00|1022.8|1022.3|1022|1021.5|1022.8|1022.3|1021.7|1021.2|1518
1652887500000|2022-05-18 15:25:00|1022.1|1021.6|1020.8|1020.3|1022.7|1022.2|1020.3|1019.8|989
1652887800000|2022-05-18 15:30:00|1021|1020.5|1021|1020.5|1021.2|1020.7|1019.9|1019.4|1159
1652888100000|2022-05-18 15:35:00|1020.9|1020.4|1021.5|1021|1022.2|1021.7|1020.5|1020|1164
1652888400000|2022-05-18 15:40:00|1021.6|1021.1|1022.5|1022|1022.6|1022.1|1021.4|1020.9|555
1652888700000|2022-05-18 15:45:00|1022.3|1021.8|1021.6|1021.1|1022.5|1022|1021.2|1020.7|495
1652889000000|2022-05-18 15:50:00|1021.5|1021|1020.1|1019.6|1022.2|1021.7|1020.1|1019.6|641
1652889300000|2022-05-18 15:55:00|1020.2|1019.7|1019.5|1019|1020.7|1020.2|1019.5|1019|897
1652889600000|2022-05-18 16:00:00|1019.4|1018.9|1019.3|1018.8|1019.6|1019.1|1018.6|1018.1|815
1652889900000|2022-05-18 16:05:00|1019.2|1018.7|1017.9|1017.4|1019.2|1018.7|1017.7|1017.2|459
1652890200000|2022-05-18 16:10:00|1017.8|1017.3|1017.9|1017.4|1018|1017.5|1017.3|1016.8|1799
1652890500000|2022-05-18 16:15:00|1017.8|1017.3|1018.2|1017.7|1018.8|1018.3|1017.7|1017.2|725
1652890800000|2022-05-18 16:20:00|1018.4|1017.9|1016.4|1015.9|1018.6|1018.1|1016.3|1015.8|1210
1652891100000|2022-05-18 16:25:00|1016.5|1016|1016.7|1016.2|1017.1|1016.6|1016.4|1015.9|769
1652891400000|2022-05-18 16:30:00|1016.6|1016.1|1017.7|1017.2|1017.7|1017.2|1016.1|1015.6|507
1652891700000|2022-05-18 16:35:00|1017.6|1017.1|1017.9|1017.4|1018.4|1017.9|1017.3|1016.8|556
1652892000000|2022-05-18 16:40:00|1017.8|1017.3|1017.5|1017|1018|1017.5|1017.2|1016.7|465
1652892300000|2022-05-18 16:45:00|1017.6|1017.1|1018.8|1018.3|1018.8|1018.3|1017.1|1016.6|444
1652892600000|2022-05-18 16:50:00|1018.9|1018.4|1019.1|1018.6|1019.4|1018.9|1018.8|1018.3|400
1652892900000|2022-05-18 16:55:00|1019.2|1018.7|1019.5|1019|1019.7|1019.2|1018.5|1018|340
1652893200000|2022-05-18 17:00:00|1019.6|1019.1|1018.2|1017.7|1019.6|1019.1|1018.1|1017.6|340
1652893500000|2022-05-18 17:05:00|1018.3|1017.8|1016|1015.5|1018.3|1017.8|1015.9|1015.4|584
1652893800000|2022-05-18 17:10:00|1015.9|1015.4|1015.3|1014.8|1016|1015.5|1015.1|1014.6|533
1652894100000|2022-05-18 17:15:00|1015.2|1014.7|1014.2|1013.7|1015.4|1014.9|1014.2|1013.7|693
1652894400000|2022-05-18 17:20:00|1014.3|1013.8|1014.5|1014|1015.1|1014.6|1014.3|1013.8|442
1652894700000|2022-05-18 17:25:00|1014.4|1013.9|1014.8|1014.3|1015.1|1014.6|1013.8|1013.3|968
1652895000000|2022-05-18 17:30:00|1014.7|1014.2|1014.8|1014.3|1015.2|1014.7|1014.4|1013.9|523
1652895300000|2022-05-18 17:35:00|1014.9|1014.4|1014.6|1014.1|1015.2|1014.7|1014|1013.5|782
1652895600000|2022-05-18 17:40:00|1014.5|1014|1012.9|1012.4|1014.5|1014|1012.6|1012.1|750
1652895900000|2022-05-18 17:45:00|1013|1012.5|1012.4|1011.9|1013.2|1012.7|1012|1011.5|689
1652896200000|2022-05-18 17:50:00|1012.5|1012|1012.5|1012|1012.7|1012.2|1011.8|1011.3|402
1652896500000|2022-05-18 17:55:00|1012.6|1012.1|1012.2|1011.7|1012.6|1012.1|1011.6|1011.1|414
1652896800000|2022-05-18 18:00:00|1012.4|1011.9|1011.9|1011.4|1012.8|1012.3|1011.4|1010.9|600
1652897100000|2022-05-18 18:05:00|1012|1011.5|1011.9|1011.4|1012.2|1011.7|1011|1010.5|609
1652897400000|2022-05-18 18:10:00|1011.8|1011.3|1011.3|1010.8|1012.4|1011.9|1011.1|1010.6|607
1652897700000|2022-05-18 18:15:00|1011.4|1010.9|1012|1011.5|1012.6|1012.1|1010.9|1010.4|742
1652898000000|2022-05-18 18:20:00|1011.9|1011.4|1012.8|1012.3|1013.3|1012.8|1011.7|1011.2|722
1652898300000|2022-05-18 18:25:00|1012.9|1012.4|1013.3|1012.8|1013.6|1013.1|1012.8|1012.3|330
1652898600000|2022-05-18 18:30:00|1013.2|1012.7|1012|1011.5|1013.6|1013.1|1011.8|1011.3|564
1652898900000|2022-05-18 18:35:00|1011.9|1011.4|1011.3|1010.8|1012|1011.5|1010.7|1010.2|350
1652899200000|2022-05-18 18:40:00|1011.2|1010.7|1010.8|1010.3|1011.9|1011.4|1010.7|1010.2|405
1652899500000|2022-05-18 18:45:00|1010.9|1010.4|1011|1010.5|1011.5|1011|1009.6|1009.1|927
1652899800000|2022-05-18 18:50:00|1010.9|1010.4|1010.3|1009.8|1011.4|1010.9|1010.1|1009.6|589
1652900100000|2022-05-18 18:55:00|1010.2|1009.7|1009.8|1009.3|1010.8|1010.3|1009.4|1008.9|429
1652900400000|2022-05-18 19:00:00|1009.7|1009.2|1010.1|1009.6|1010.7|1010.2|1009.7|1009.2|452
1652900700000|2022-05-18 19:05:00|1010.2|1009.7|1010.3|1009.8|1011.3|1010.8|1010.2|1009.7|422
1652901000000|2022-05-18 19:10:00|1010.2|1009.7|1010.3|1009.8|1011.2|1010.7|1010.2|1009.7|856
1652901300000|2022-05-18 19:15:00|1010.4|1009.9|1010.4|1009.9|1011.1|1010.6|1010.3|1009.8|727
1652901600000|2022-05-18 19:20:00|1010.5|1010|1009.1|1008.6|1010.9|1010.4|1008.8|1008.3|677
1652901900000|2022-05-18 19:25:00|1009.2|1008.7|1008.5|1008|1009.2|1008.7|1008.4|1007.9|373
1652902200000|2022-05-18 19:30:00|1008.7|1008.2|1009.1|1008.6|1009.4|1008.9|1008.5|1008|776
1652902500000|2022-05-18 19:35:00|1009|1008.5|1011.1|1010.6|1011.6|1011.1|1008.9|1008.4|605
1652902800000|2022-05-18 19:40:00|1011.2|1010.7|1010|1009.5|1011.5|1011|1009.7|1009.2|597
1652903100000|2022-05-18 19:45:00|1010.1|1009.6|1009.3|1008.8|1010.6|1010.1|1008.9|1008.4|922
1652903400000|2022-05-18 19:50:00|1009.2|1008.7|1008.4|1007.9|1010.5|1010|1008|1007.5|2897
1652903700000|2022-05-18 19:55:00|1008.3|1007.8|1010.4|1009.9|1010.4|1009.9|1008.1|1007.6|7524
1652904000000|2022-05-18 20:00:00|1010.3|1009.4|1008.5|1007.5|1010.5|1009.5|1008.3|1007.3|1175
1652904300000|2022-05-18 20:05:00|1008.3|1007.3|1007.8|1006.8|1008.3|1007.3|1007.7|1006.7|228
1652904600000|2022-05-18 20:10:00|1007.9|1006.9|1007.8|1006.8|1008.2|1007.2|1007.7|1006.7|61
1652904900000|2022-05-18 20:15:00|1007.7|1006.7|1006.9|1005.9|1007.7|1006.7|1006.6|1005.6|89
1652905200000|2022-05-18 20:20:00|1006.6|1005.6|1007.3|1006.3|1007.6|1006.6|1006.5|1005.5|23
1652905500000|2022-05-18 20:25:00|1007.6|1006.6|1008|1007|1008|1007|1007.1|1006.1|19
1652905800000|2022-05-18 20:30:00|1008.1|1007.1|1007.9|1006.9|1008.7|1007.7|1007.6|1006.6|82
1652906100000|2022-05-18 20:35:00|1007.8|1006.8|1007.7|1006.7|1008.1|1007.1|1007.7|1006.7|13
1652906400000|2022-05-18 20:40:00|1008|1007|1008.4|1007.4|1008.5|1007.5|1008|1007|9
1652906700000|2022-05-18 20:45:00|1008.6|1007.6|1009.6|1008.6|1009.7|1008.7|1008.6|1007.6|121
1652907000000|2022-05-18 20:50:00|1009.7|1008.7|1010|1009|1010|1009|1009.5|1008.5|15
1652907300000|2022-05-18 20:55:00|1009.3|1008.3|1009.4|1008.4|1010.1|1009.1|1009.1|1008.1|35
1652911200000|2022-05-18 22:00:00|1009.7|1007.7|1009.4|1007.4|1010.6|1008.6|1009.4|1007.4|0
1652911500000|2022-05-18 22:05:00|1009.5|1007.5|1009.6|1007.6|1009.7|1007.7|1009|1007|0
1652911800000|2022-05-18 22:10:00|1009.7|1007.7|1010.1|1008.1|1010.2|1008.2|1009.3|1007.3|0
1652912100000|2022-05-18 22:15:00|1010.2|1008.2|1010.5|1008.5|1010.8|1008.8|1009.6|1007.6|0
1652912400000|2022-05-18 22:20:00|1010.6|1008.6|1010.3|1008.3|1010.8|1008.8|1010.2|1008.2|0
1652912700000|2022-05-18 22:25:00|1010.4|1008.4|1009|1007|1010.5|1008.5|1008.9|1006.9|0
1652913000000|2022-05-18 22:30:00|1009.1|1007.1|1010.1|1008.1|1010.2|1008.2|1009.1|1007.1|0
1652913300000|2022-05-18 22:35:00|1010.2|1008.2|1010.2|1008.2|1010.6|1008.6|1010|1008|0
1652913600000|2022-05-18 22:40:00|1010.4|1008.4|1010.5|1008.5|1010.6|1008.6|1010.2|1008.2|0
1652913900000|2022-05-18 22:45:00|1010.4|1008.4|1010.2|1008.2|1010.5|1008.5|1010|1008|0
1652914200000|2022-05-18 22:50:00|1010.1|1008.1|1009.7|1007.7|1010.1|1008.1|1009.5|1007.5|0
1652914500000|2022-05-18 22:55:00|1009.8|1007.8|1010.2|1008.2|1010.5|1008.5|1009.7|1007.7|0
1652914800000|2022-05-18 23:00:00|1010.1|1008.1|1010.1|1008.1|1010.4|1008.4|1010|1008|0
1652915100000|2022-05-18 23:05:00|1010.2|1008.2|1009.6|1007.6|1010.4|1008.4|1009.6|1007.6|0
1652915400000|2022-05-18 23:10:00|1009.5|1007.5|1008.5|1006.5|1009.5|1007.5|1008.3|1006.3|0
1652915700000|2022-05-18 23:15:00|1008.4|1006.4|1008.2|1006.2|1008.8|1006.8|1008|1006|0
1652916000000|2022-05-18 23:20:00|1008.3|1006.3|1008.6|1006.6|1008.7|1006.7|1008|1006|0
1652916300000|2022-05-18 23:25:00|1008.7|1006.7|1008.4|1006.4|1008.7|1006.7|1008.2|1006.2|0
1652916600000|2022-05-18 23:30:00|1008.3|1006.3|1008.3|1006.3|1009|1007|1008.3|1006.3|0
1652916900000|2022-05-18 23:35:00|1008.4|1006.4|1006.1|1004.1|1008.5|1006.5|1005.7|1003.7|0
1652917200000|2022-05-18 23:40:00|1006|1004|1006.5|1004.5|1006.6|1004.6|1005.4|1003.4|0
1652917500000|2022-05-18 23:45:00|1006.4|1004.4|1006|1004|1006.7|1004.7|1005.7|1003.7|0
1652917800000|2022-05-18 23:50:00|1005.9|1003.9|1005.9|1003.9|1006.2|1004.2|1005.7|1003.7|0
1652918100000|2022-05-18 23:55:00|1006|1004|1005.3|1003.3|1006.4|1004.4|1005.2|1003.2|0
1652918400000|2022-05-19 00:00:00|1005.2|1003.2|1007.9|1006.9|1008.1|1007.1|1004.3|1002.9|34
1652918700000|2022-05-19 00:05:00|1008|1007|1009.1|1008.1|1009.5|1008.5|1006.7|1005.7|211
1652919000000|2022-05-19 00:10:00|1009.2|1008.2|1008.6|1007.6|1009.2|1008.2|1008.4|1007.4|44
1652919300000|2022-05-19 00:15:00|1008.8|1007.8|1007.4|1006.4|1008.8|1007.8|1007.3|1006.3|61
1652919600000|2022-05-19 00:20:00|1007.6|1006.6|1008.1|1007.1|1008.1|1007.1|1007.2|1006.2|50
1652919900000|2022-05-19 00:25:00|1008|1007|1007.9|1006.9|1008|1007|1007.3|1006.3|41
1652920200000|2022-05-19 00:30:00|1007.7|1006.7|1008.9|1007.9|1008.9|1007.9|1007.7|1006.7|31
1652920500000|2022-05-19 00:35:00|1008.7|1007.7|1008.7|1007.7|1009.1|1008.1|1008.5|1007.5|7
1652920800000|2022-05-19 00:40:00|1008.9|1007.9|1008.8|1007.8|1009.2|1008.2|1008.8|1007.8|7
1652921100000|2022-05-19 00:45:00|1009|1008|1009.1|1008.1|1009.1|1008.1|1008|1007|34
1652921400000|2022-05-19 00:50:00|1009|1008|1008.9|1007.9|1009.1|1008.1|1008.7|1007.7|12
1652921700000|2022-05-19 00:55:00|1008.7|1007.7|1008.9|1007.9|1009.2|1008.2|1008.6|1007.6|14
1652922000000|2022-05-19 01:00:00|1009.3|1008.3|1009.5|1008.5|1009.6|1008.6|1008.5|1007.5|56
1652922300000|2022-05-19 01:05:00|1009.2|1008.2|1009.5|1008.5|1009.7|1008.7|1008.6|1007.6|29
1652922600000|2022-05-19 01:10:00|1009.4|1008.4|1010.1|1009.1|1010.9|1009.9|1009.3|1008.3|39
1652922900000|2022-05-19 01:15:00|1008.8|1007.8|1010.7|1009.7|1010.8|1009.8|1008.7|1007.7|73
1652923200000|2022-05-19 01:20:00|1010.5|1009.5|1007.3|1006.3|1010.5|1009.5|1007.2|1006.2|76
1652923500000|2022-05-19 01:25:00|1007.4|1006.4|1007.6|1006.6|1007.9|1006.9|1007.3|1006.3|107
1652923800000|2022-05-19 01:30:00|1007.7|1006.7|1007.5|1006.5|1008.7|1007.7|1006.1|1005.1|79
1652924100000|2022-05-19 01:35:00|1007|1006|1008.6|1007.6|1008.8|1007.8|1006.9|1005.9|146
1652924400000|2022-05-19 01:40:00|1008|1007|1006.9|1005.9|1008|1007|1006|1005|122
1652924700000|2022-05-19 01:45:00|1007.8|1006.8|1007.6|1006.6|1007.9|1006.9|1006.5|1005.5|33
1652925000000|2022-05-19 01:50:00|1007.3|1006.3|1007.2|1006.2|1007.7|1006.7|1006.9|1005.9|21
1652925300000|2022-05-19 01:55:00|1007|1006|1006.8|1005.8|1007.2|1006.2|1006.8|1005.8|40
1652925600000|2022-05-19 02:00:00|1006.7|1005.7|1007.6|1006.6|1007.8|1006.8|1006.2|1005.2|29
1652925900000|2022-05-19 02:05:00|1007.1|1006.1|1006.4|1005.4|1007.9|1006.9|1006.4|1005.4|50
1652926200000|2022-05-19 02:10:00|1006.5|1005.5|1005.9|1004.9|1006.7|1005.7|1005.7|1004.7|44
1652926500000|2022-05-19 02:15:00|1005.6|1004.6|1005.6|1004.6|1006.4|1005.4|1005.5|1004.5|80
1652926800000|2022-05-19 02:20:00|1005.1|1004.1|1005.5|1004.5|1005.5|1004.5|1005|1004|9
1652927100000|2022-05-19 02:25:00|1005.4|1004.4|1005.4|1004.4|1005.8|1004.8|1005.1|1004.1|29
1652927400000|2022-05-19 02:30:00|1005.5|1004.5|1007.3|1006.3|1007.3|1006.3|1005.2|1004.2|24
1652927700000|2022-05-19 02:35:00|1007|1006|1007.6|1006.6|1007.8|1006.8|1006.7|1005.7|37
1652928000000|2022-05-19 02:40:00|1007.4|1006.4|1009.2|1008.2|1009.4|1008.4|1007|1006|130
1652928300000|2022-05-19 02:45:00|1009.5|1008.5|1010.6|1009.6|1010.9|1009.9|1009.5|1008.5|117
1652928600000|2022-05-19 02:50:00|1010.3|1009.3|1010.3|1009.3|1011|1010|1010.3|1009.3|108
1652928900000|2022-05-19 02:55:00|1010.5|1009.5|1011.3|1010.3|1011.6|1010.6|1010.4|1009.4|30
1652929200000|2022-05-19 03:00:00|1011.5|1010.5|1012.2|1011.2|1012.3|1011.3|1011.5|1010.5|127
1652929500000|2022-05-19 03:05:00|1012.6|1011.6|1012|1011|1013.2|1012.2|1012|1011|74
1652929800000|2022-05-19 03:10:00|1011.8|1010.8|1011.7|1010.7|1012.1|1011.1|1011.5|1010.5|62
1652930100000|2022-05-19 03:15:00|1011.8|1010.8|1012|1011|1012|1011|1011.7|1010.7|28
1652930400000|2022-05-19 03:20:00|1012.1|1011.1|1015.4|1014.4|1015.5|1014.5|1012|1011|109
1652930700000|2022-05-19 03:25:00|1015.6|1014.6|1015.9|1014.9|1017.5|1016.5|1015.6|1014.6|146
1652931000000|2022-05-19 03:30:00|1015.8|1014.8|1014.9|1013.9|1015.9|1014.9|1014.9|1013.9|16
1652931300000|2022-05-19 03:35:00|1014.7|1013.7|1014.6|1013.6|1015.7|1014.7|1014.5|1013.5|73
1652931600000|2022-05-19 03:40:00|1014.8|1013.8|1014.8|1013.8|1015.4|1014.4|1014.3|1013.3|40
1652931900000|2022-05-19 03:45:00|1014.4|1013.4|1014.2|1013.2|1015|1014|1014.1|1013.1|74
1652932200000|2022-05-19 03:50:00|1014.4|1013.4|1013.5|1012.5|1014.4|1013.4|1013.4|1012.4|81
1652932500000|2022-05-19 03:55:00|1014|1013|1014.8|1013.8|1014.8|1013.8|1013.7|1012.7|21
1652932800000|2022-05-19 04:00:00|1014.6|1013.6|1014.3|1013.3|1014.7|1013.7|1014.2|1013.2|20
1652933100000|2022-05-19 04:05:00|1014.1|1013.1|1014.5|1013.5|1014.8|1013.8|1014.1|1013.1|37
1652933400000|2022-05-19 04:10:00|1014.7|1013.7|1014.2|1013.2|1014.7|1013.7|1014.2|1013.2|21
1652933700000|2022-05-19 04:15:00|1014.5|1013.5|1014.5|1013.5|1014.7|1013.7|1014.4|1013.4|14
1652934000000|2022-05-19 04:20:00|1014.8|1013.8|1014.4|1013.4|1014.8|1013.8|1014.2|1013.2|14
1652934300000|2022-05-19 04:25:00|1014.5|1013.5|1014.4|1013.4|1014.5|1013.5|1014.2|1013.2|12
1652934600000|2022-05-19 04:30:00|1014.3|1013.3|1014.8|1013.8|1015.1|1014.1|1014.3|1013.3|172
1652934900000|2022-05-19 04:35:00|1014.9|1013.9|1014.7|1013.7|1015|1014|1014.7|1013.7|20
1652935200000|2022-05-19 04:40:00|1014.6|1013.6|1014.9|1013.9|1014.9|1013.9|1014.2|1013.2|24
1652935500000|2022-05-19 04:45:00|1015|1014|1015.3|1014.3|1015.5|1014.5|1014.7|1013.7|42
1652935800000|2022-05-19 04:50:00|1015.4|1014.4|1015.3|1014.3|1015.5|1014.5|1015.2|1014.2|66
1652936100000|2022-05-19 04:55:00|1015.1|1014.1|1015.1|1014.1|1015.2|1014.2|1015.1|1014.1|4
1652936400000|2022-05-19 05:00:00|1014.9|1013.9|1014.8|1013.8|1016.2|1015.2|1014.8|1013.8|64
1652936700000|2022-05-19 05:05:00|1014.9|1013.9|1014.2|1013.2|1015.6|1014.6|1014.1|1013.1|41
1652937000000|2022-05-19 05:10:00|1014.3|1013.3|1013.1|1012.1|1014.3|1013.3|1013.1|1012.1|27
1652937300000|2022-05-19 05:15:00|1012.9|1011.9|1013.4|1012.4|1013.6|1012.6|1012.6|1011.6|37
1652937600000|2022-05-19 05:20:00|1013.5|1012.5|1013.8|1012.8|1014.3|1013.3|1013.4|1012.4|19
1652937900000|2022-05-19 05:25:00|1014.1|1013.1|1013.8|1012.8|1014.1|1013.1|1013.2|1012.2|11
1652938200000|2022-05-19 05:30:00|1012.9|1011.9|1012.5|1011.5|1013.7|1012.7|1012.5|1011.5|15
1652938500000|2022-05-19 05:35:00|1012.2|1011.2|1010.3|1009.3|1012.2|1011.2|1010.3|1009.3|20
1652938800000|2022-05-19 05:40:00|1010|1009|1011.1|1010.1|1011.3|1010.3|1010|1009|33
1652939100000|2022-05-19 05:45:00|1011.4|1010.4|1010.7|1009.7|1012.1|1011.1|1010.5|1009.5|58
1652939400000|2022-05-19 05:50:00|1010.6|1009.6|1011|1010|1011.3|1010.3|1010.4|1009.4|59
1652939700000|2022-05-19 05:55:00|1011.1|1010.1|1011.4|1010.4|1011.7|1010.7|1011.1|1010.1|92
1652940000000|2022-05-19 06:00:00|1011.3|1010.3|1010.4|1009.4|1011.7|1010.7|1010.2|1009.2|68
1652940300000|2022-05-19 06:05:00|1010.2|1009.2|1011.9|1010.9|1011.9|1010.9|1010|1009|137
1652940600000|2022-05-19 06:10:00|1012.2|1011.2|1012.1|1011.1|1012.5|1011.5|1011.2|1010.2|85
1652940900000|2022-05-19 06:15:00|1012.3|1011.3|1012.2|1011.2|1013.4|1012.4|1012.1|1011.1|313
1652941200000|2022-05-19 06:20:00|1012.1|1011.1|1011.8|1010.8|1012.1|1011.1|1011.4|1010.4|66
1652941500000|2022-05-19 06:25:00|1011.7|1010.7|1011.2|1010.2|1012|1011|1011.1|1010.1|62
1652941800000|2022-05-19 06:30:00|1011|1010|1011.5|1010.5|1011.8|1010.8|1010.8|1009.8|146
1652942100000|2022-05-19 06:35:00|1011.6|1010.6|1011.9|1010.9|1011.9|1010.9|1011.2|1010.2|154
1652942400000|2022-05-19 06:40:00|1012|1011|1010.4|1009.4|1012|1011|1010.3|1009.3|198
1652942700000|2022-05-19 06:45:00|1010.2|1009.2|1010|1009|1010.3|1009.3|1009.6|1008.6|82
1652943000000|2022-05-19 06:50:00|1010.1|1009.1|1009.6|1008.6|1010.1|1009.1|1008.8|1007.8|346
1652943300000|2022-05-19 06:55:00|1009.7|1008.7|1010.2|1009.2|1010.6|1009.6|1009.7|1008.7|159
1652943600000|2022-05-19 07:00:00|1010.4|1009.4|1007.9|1006.9|1010.5|1009.5|1006.8|1005.8|840
1652943900000|2022-05-19 07:05:00|1008.1|1007.1|1009.3|1008.3|1009.4|1008.4|1008.1|1007.1|417
1652944200000|2022-05-19 07:10:00|1009.2|1008.2|1007.8|1006.8|1009.5|1008.5|1007.5|1006.5|285
1652944500000|2022-05-19 07:15:00|1007.6|1006.6|1008.3|1007.3|1009.1|1008.1|1007.6|1006.6|226
1652944800000|2022-05-19 07:20:00|1008.2|1007.2|1006.6|1005.6|1008.4|1007.4|1006.3|1005.3|427
1652945100000|2022-05-19 07:25:00|1006.7|1005.7|1006.4|1005.4|1007.6|1006.6|1006.3|1005.3|288
1652945400000|2022-05-19 07:30:00|1006.3|1005.3|1005.1|1004.1|1006.3|1005.3|1004.3|1003.3|577
1652945700000|2022-05-19 07:35:00|1005|1004|1003.7|1002.7|1005|1004|1003.6|1002.6|331
1652946000000|2022-05-19 07:40:00|1003.8|1002.8|1004.9|1003.9|1005.2|1004.2|1003.6|1002.6|484
1652946300000|2022-05-19 07:45:00|1005|1004|1006.3|1005.3|1006.4|1005.4|1005|1004|286
1652946600000|2022-05-19 07:50:00|1006.5|1005.5|1005.9|1004.9|1006.5|1005.5|1005.2|1004.2|226
1652946900000|2022-05-19 07:55:00|1006|1005|1007.9|1006.9|1008.1|1007.1|1005.9|1004.9|310
1652947200000|2022-05-19 08:00:00|1007.8|1006.8|1006.3|1005.3|1007.9|1006.9|1006.2|1005.2|155
1652947500000|2022-05-19 08:05:00|1006.2|1005.2|1006.8|1005.8|1006.8|1005.8|1005.3|1004.3|192
1652947800000|2022-05-19 08:10:00|1006.9|1005.9|1007.6|1006.6|1007.6|1006.6|1006.2|1005.2|186
1652948100000|2022-05-19 08:15:00|1007.5|1006.5|1006.9|1005.9|1007.7|1006.7|1006.6|1005.6|235
1652948400000|2022-05-19 08:20:00|1007.1|1006.1|1006.8|1005.8|1007.2|1006.2|1006.3|1005.3|177
1652948700000|2022-05-19 08:25:00|1007.1|1006.1|1006.7|1005.7|1008|1007|1006.5|1005.5|181
1652949000000|2022-05-19 08:30:00|1006.8|1005.8|1006.1|1005.1|1007.5|1006.5|1006.1|1005.1|265
1652949300000|2022-05-19 08:35:00|1006.2|1005.2|1006.6|1005.6|1006.7|1005.7|1006.1|1005.1|284
1652949600000|2022-05-19 08:40:00|1006.5|1005.5|1006.1|1005.1|1006.5|1005.5|1005.9|1004.9|228
1652949900000|2022-05-19 08:45:00|1006.2|1005.2|1006.5|1005.5|1007.2|1006.2|1006.2|1005.2|153
1652950200000|2022-05-19 08:50:00|1006.4|1005.4|1007.7|1006.7|1007.8|1006.8|1006.4|1005.4|169
1652950500000|2022-05-19 08:55:00|1007.6|1006.6|1005.7|1004.7|1007.6|1006.6|1005.6|1004.6|234
1652950800000|2022-05-19 09:00:00|1005.6|1004.6|1005.1|1004.1|1005.7|1004.7|1004.8|1003.8|298
1652951100000|2022-05-19 09:05:00|1005.2|1004.2|1006.6|1005.6|1006.7|1005.7|1005.2|1004.2|372
1652951400000|2022-05-19 09:10:00|1006.5|1005.5|1004.8|1003.8|1006.5|1005.5|1004.7|1003.7|270
1652951700000|2022-05-19 09:15:00|1004.7|1003.7|1004.5|1003.5|1004.8|1003.8|1004.3|1003.3|277
1652952000000|2022-05-19 09:20:00|1004.4|1003.4|1004.1|1003.1|1004.8|1003.8|1004|1003|253
1652952300000|2022-05-19 09:25:00|1004.2|1003.2|1004.3|1003.3|1004.7|1003.7|1003.9|1002.9|284
1652952600000|2022-05-19 09:30:00|1004.2|1003.2|1004.5|1003.5|1004.8|1003.8|1003.8|1002.8|280
1652952900000|2022-05-19 09:35:00|1004.6|1003.6|1003.5|1002.5|1004.6|1003.6|1003.4|1002.4|173
1652953200000|2022-05-19 09:40:00|1003.4|1002.4|1003.7|1002.7|1003.9|1002.9|1003.3|1002.3|119
1652953500000|2022-05-19 09:45:00|1003.8|1002.8|1005.3|1004.3|1005.4|1004.4|1003.8|1002.8|280
1652953800000|2022-05-19 09:50:00|1005.2|1004.2|1005.6|1004.6|1005.7|1004.7|1004.9|1003.9|187
1652954100000|2022-05-19 09:55:00|1005.5|1004.5|1004.9|1003.9|1005.6|1004.6|1004.5|1003.5|292
1652954400000|2022-05-19 10:00:00|1005|1004|1005.4|1004.4|1005.8|1004.8|1004.5|1003.5|148
1652954700000|2022-05-19 10:05:00|1005.5|1004.5|1006.5|1005.5|1006.6|1005.6|1005.4|1004.4|385
1652955000000|2022-05-19 10:10:00|1006.6|1005.6|1006.6|1005.6|1007.1|1006.1|1006.5|1005.5|127
1652955300000|2022-05-19 10:15:00|1006.7|1005.7|1006.4|1005.4|1007.1|1006.1|1006.1|1005.1|179
1652955600000|2022-05-19 10:20:00|1006.3|1005.3|1007|1006|1007.1|1006.1|1006.3|1005.3|220
1652955900000|2022-05-19 10:25:00|1007.1|1006.1|1007.3|1006.3|1007.5|1006.5|1006.8|1005.8|308
1652956200000|2022-05-19 10:30:00|1007.2|1006.2|1006.2|1005.2|1007.3|1006.3|1006.2|1005.2|235
1652956500000|2022-05-19 10:35:00|1006.4|1005.4|1007.5|1006.5|1007.6|1006.6|1006.3|1005.3|105
1652956800000|2022-05-19 10:40:00|1007.6|1006.6|1009.4|1008.4|1009.4|1008.4|1007.6|1006.6|505
1652957100000|2022-05-19 10:45:00|1009.3|1008.3|1010.7|1009.7|1010.7|1009.7|1009.3|1008.3|677
1652957400000|2022-05-19 10:50:00|1010.5|1009.5|1010.9|1009.9|1010.9|1009.9|1009.8|1008.8|200
1652957700000|2022-05-19 10:55:00|1011.1|1010.1|1011.5|1010.5|1011.9|1010.9|1010.9|1009.9|405
1652958000000|2022-05-19 11:00:00|1011.4|1010.4|1010.7|1009.7|1012|1011|1010.7|1009.7|335
1652958300000|2022-05-19 11:05:00|1010.5|1009.5|1009.5|1008.5|1010.5|1009.5|1009.3|1008.3|245
1652958600000|2022-05-19 11:10:00|1009.4|1008.4|1010.2|1009.2|1010.2|1009.2|1009|1008|86
1652958900000|2022-05-19 11:15:00|1010.1|1009.1|1009.5|1008.5|1010.1|1009.1|1009.5|1008.5|71
1652959200000|2022-05-19 11:20:00|1009.6|1008.6|1010.9|1009.9|1011.3|1010.3|1009.6|1008.6|66
1652959500000|2022-05-19 11:25:00|1011.2|1010.2|1012|1011|1012.1|1011.1|1010.5|1009.5|110
1652959800000|2022-05-19 11:30:00|1011.9|1010.9|1011.2|1010.2|1011.9|1010.9|1010.9|1009.9|115
1652960100000|2022-05-19 11:35:00|1011.1|1010.1|1011|1010|1011.7|1010.7|1010.7|1009.7|273
1652960400000|2022-05-19 11:40:00|1011.1|1010.1|1011.7|1010.7|1012.1|1011.1|1010.8|1009.8|140
1652960700000|2022-05-19 11:45:00|1011.5|1010.5|1010.6|1009.6|1011.7|1010.7|1010.3|1009.3|230
1652961000000|2022-05-19 11:50:00|1010.5|1009.5|1010.7|1009.7|1010.7|1009.7|1010.2|1009.2|88
1652961300000|2022-05-19 11:55:00|1010.6|1009.6|1011.6|1010.6|1012|1011|1010.6|1009.6|176
1652961600000|2022-05-19 12:00:00|1011.7|1010.7|1011|1010|1012|1011|1010.9|1009.9|87
1652961900000|2022-05-19 12:05:00|1010.9|1009.9|1010.8|1009.8|1011|1010|1010.5|1009.5|241
1652962200000|2022-05-19 12:10:00|1010.7|1009.7|1010.1|1009.1|1011.1|1010.1|1010|1009|247
1652962500000|2022-05-19 12:15:00|1010.2|1009.2|1009.9|1008.9|1010.2|1009.2|1009.7|1008.7|107
1652962800000|2022-05-19 12:20:00|1010|1009|1009.3|1008.3|1010.2|1009.2|1009.3|1008.3|99
1652963100000|2022-05-19 12:25:00|1009.4|1008.4|1010.3|1009.3|1010.4|1009.4|1009.4|1008.4|306
1652963400000|2022-05-19 12:30:00|1010.4|1009.4|1009.3|1008.3|1010.6|1009.6|1009.1|1008.1|482
1652963700000|2022-05-19 12:35:00|1009.4|1008.4|1009.6|1008.6|1010.8|1009.8|1009.3|1008.3|505
1652964000000|2022-05-19 12:40:00|1009.7|1008.7|1010.7|1009.7|1010.8|1009.8|1009.3|1008.3|249
1652964300000|2022-05-19 12:45:00|1010.8|1009.8|1010.9|1009.9|1011.3|1010.3|1010.4|1009.4|158
1652964600000|2022-05-19 12:50:00|1011.1|1010.1|1011.1|1010.1|1011.6|1010.6|1011|1010|235
1652964900000|2022-05-19 12:55:00|1011|1010|1011.1|1010.1|1011.5|1010.5|1010.8|1009.8|573
1652965200000|2022-05-19 13:00:00|1011|1010|1012.1|1011.1|1012.2|1011.2|1011|1010|267
1652965500000|2022-05-19 13:05:00|1012.2|1011.2|1013|1012|1013.2|1012.2|1012.1|1011.1|509
1652965800000|2022-05-19 13:10:00|1013.3|1012.3|1014.7|1013.7|1015.3|1014.3|1013.3|1012.3|428
1652966100000|2022-05-19 13:15:00|1014.5|1013.5|1014|1013|1014.6|1013.6|1013.6|1012.6|288
1652966400000|2022-05-19 13:20:00|1013.9|1012.9|1013.5|1012.5|1015.2|1014.2|1013.4|1012.4|356
1652966700000|2022-05-19 13:25:00|1013.4|1012.4|1013.3|1012.3|1014.2|1013.2|1013.2|1012.2|825
1652967000000|2022-05-19 13:30:00|1013|1012.5|1017.3|1016.8|1018.9|1018.4|1013|1012.5|6975
1652967300000|2022-05-19 13:35:00|1017.5|1017|1019.2|1018.7|1019.5|1019|1016.2|1015.7|3929
1652967600000|2022-05-19 13:40:00|1019.1|1018.6|1017.4|1016.9|1019.6|1019.1|1017.2|1016.7|2995
1652967900000|2022-05-19 13:45:00|1017.5|1017|1015.5|1015|1017.9|1017.4|1014.6|1014.1|3376
1652968200000|2022-05-19 13:50:00|1015.6|1015.1|1017.9|1017.4|1018.3|1017.8|1014.5|1014|2271
1652968500000|2022-05-19 13:55:00|1018.1|1017.6|1019|1018.5|1020.7|1020.2|1017.9|1017.4|1360
1652968800000|2022-05-19 14:00:00|1018.9|1018.4|1021.8|1021.3|1022.7|1022.2|1018.5|1018|2085
1652969100000|2022-05-19 14:05:00|1022|1021.5|1020.6|1020.1|1022.1|1021.6|1019.6|1019.1|1851
1652969400000|2022-05-19 14:10:00|1020.5|1020|1021.2|1020.7|1022.8|1022.3|1020.3|1019.8|2039
1652969700000|2022-05-19 14:15:00|1021.3|1020.8|1021|1020.5|1022.7|1022.2|1020.6|1020.1|1232
1652970000000|2022-05-19 14:20:00|1020.9|1020.4|1022.8|1022.3|1023.2|1022.7|1020.8|1020.3|1572
1652970300000|2022-05-19 14:25:00|1022.7|1022.2|1020|1019.5|1022.9|1022.4|1019.4|1018.9|1532
1652970600000|2022-05-19 14:30:00|1019.8|1019.3|1021.2|1020.7|1021.2|1020.7|1018.6|1018.1|2785
1652970900000|2022-05-19 14:35:00|1021.1|1020.6|1018.9|1018.4|1022|1021.5|1018.2|1017.7|2555
1652971200000|2022-05-19 14:40:00|1018.8|1018.3|1018.1|1017.6|1019.1|1018.6|1017.1|1016.6|1880
1652971500000|2022-05-19 14:45:00|1018.2|1017.7|1018.1|1017.6|1019.4|1018.9|1017.5|1017|1840
1652971800000|2022-05-19 14:50:00|1018.2|1017.7|1020.6|1020.1|1020.7|1020.2|1017.4|1016.9|2166
1652972100000|2022-05-19 14:55:00|1020.7|1020.2|1020.8|1020.3|1021.8|1021.3|1020.2|1019.7|1904
1652972400000|2022-05-19 15:00:00|1020.7|1020.2|1021.2|1020.7|1021.9|1021.4|1020.6|1020.1|806
1652972700000|2022-05-19 15:05:00|1021.3|1020.8|1021.8|1021.3|1021.8|1021.3|1019.4|1018.9|948
1652973000000|2022-05-19 15:10:00|1021.7|1021.2|1021.4|1020.9|1023.2|1022.7|1021.4|1020.9|1407
1652973300000|2022-05-19 15:15:00|1021.3|1020.8|1021.5|1021|1021.9|1021.4|1020.2|1019.7|2676
1652973600000|2022-05-19 15:20:00|1021.4|1020.9|1023.1|1022.6|1023.4|1022.9|1020.9|1020.4|868
1652973900000|2022-05-19 15:25:00|1023.2|1022.7|1022.4|1021.9|1023.2|1022.7|1021.6|1021.1|851
1652974200000|2022-05-19 15:30:00|1022.5|1022|1024.4|1023.9|1024.5|1024|1022.3|1021.8|1429
1652974500000|2022-05-19 15:35:00|1024.5|1024|1025.7|1025.2|1026.1|1025.6|1023.9|1023.4|1670
1652974800000|2022-05-19 15:40:00|1025.8|1025.3|1027.3|1026.8|1027.8|1027.3|1025.8|1025.3|1593
1652975100000|2022-05-19 15:45:00|1027.5|1027|1027.7|1027.2|1028.2|1027.7|1026.6|1026.1|1205
1652975400000|2022-05-19 15:50:00|1027.8|1027.3|1026.6|1026.1|1027.9|1027.4|1026.1|1025.6|1221
1652975700000|2022-05-19 15:55:00|1026.5|1026|1026.5|1026|1026.7|1026.2|1025.7|1025.2|927
1652976000000|2022-05-19 16:00:00|1026.6|1026.1|1026.4|1025.9|1027|1026.5|1025.7|1025.2|828
1652976300000|2022-05-19 16:05:00|1026.3|1025.8|1027.1|1026.6|1027.4|1026.9|1026.2|1025.7|698
1652976600000|2022-05-19 16:10:00|1027.2|1026.7|1027.8|1027.3|1028.2|1027.7|1027.2|1026.7|507
1652976900000|2022-05-19 16:15:00|1027.9|1027.4|1027|1026.5|1028.6|1028.1|1026.7|1026.2|796
1652977200000|2022-05-19 16:20:00|1026.9|1026.4|1025.9|1025.4|1026.9|1026.4|1024.9|1024.4|910
1652977500000|2022-05-19 16:25:00|1026|1025.5|1026.5|1026|1026.9|1026.4|1025.5|1025|625
1652977800000|2022-05-19 16:30:00|1026.4|1025.9|1026.2|1025.7|1026.9|1026.4|1025.7|1025.2|681
1652978100000|2022-05-19 16:35:00|1026.1|1025.6|1024.3|1023.8|1026.1|1025.6|1024.2|1023.7|621
1652978400000|2022-05-19 16:40:00|1024.2|1023.7|1023.3|1022.8|1024.5|1024|1023.2|1022.7|853
1652978700000|2022-05-19 16:45:00|1023.1|1022.6|1023.1|1022.6|1023.5|1023|1022.4|1021.9|713
1652979000000|2022-05-19 16:50:00|1023.2|1022.7|1024|1023.5|1024.7|1024.2|1023.2|1022.7|940
1652979300000|2022-05-19 16:55:00|1024.1|1023.6|1025.6|1025.1|1025.6|1025.1|1023.4|1022.9|596
1652979600000|2022-05-19 17:00:00|1025.5|1025|1025.2|1024.7|1025.9|1025.4|1024.4|1023.9|333
1652979900000|2022-05-19 17:05:00|1025.1|1024.6|1025.1|1024.6|1026.5|1026|1024.8|1024.3|407
1652980200000|2022-05-19 17:10:00|1025.2|1024.7|1023.6|1023.1|1025.3|1024.8|1022.7|1022.2|524
1652980500000|2022-05-19 17:15:00|1023.5|1023|1025.3|1024.8|1025.3|1024.8|1022.7|1022.2|687
1652980800000|2022-05-19 17:20:00|1025.5|1025|1025.8|1025.3|1026.1|1025.6|1024.5|1024|1165
1652981100000|2022-05-19 17:25:00|1025.6|1025.1|1025|1024.5|1026.1|1025.6|1024.8|1024.3|990
1652981400000|2022-05-19 17:30:00|1025.2|1024.7|1025.7|1025.2|1026.9|1026.4|1024.6|1024.1|497
1652981700000|2022-05-19 17:35:00|1025.6|1025.1|1026.3|1025.8|1026.5|1026|1025.1|1024.6|306
1652982000000|2022-05-19 17:40:00|1026.2|1025.7|1026.3|1025.8|1026.8|1026.3|1025.7|1025.2|390
1652982300000|2022-05-19 17:45:00|1026.2|1025.7|1023.7|1023.2|1026.7|1026.2|1023.5|1023|578
1652982600000|2022-05-19 17:50:00|1023.6|1023.1|1026.7|1026.2|1026.7|1026.2|1023.4|1022.9|795
1652982900000|2022-05-19 17:55:00|1026.8|1026.3|1028.9|1028.4|1029.3|1028.8|1026.8|1026.3|2026
1652983200000|2022-05-19 18:00:00|1029|1028.5|1027.2|1026.7|1029.1|1028.6|1026.8|1026.3|667
1652983500000|2022-05-19 18:05:00|1027|1026.5|1026.9|1026.4|1027.3|1026.8|1025.8|1025.3|630
1652983800000|2022-05-19 18:10:00|1027|1026.5|1027.1|1026.6|1028|1027.5|1026.5|1026|437
1652984100000|2022-05-19 18:15:00|1027.2|1026.7|1026.5|1026|1028.1|1027.6|1026.4|1025.9|408
1652984400000|2022-05-19 18:20:00|1026.2|1025.7|1027.3|1026.8|1027.7|1027.2|1025.8|1025.3|309
1652984700000|2022-05-19 18:25:00|1027.4|1026.9|1026.9|1026.4|1027.6|1027.1|1026.2|1025.7|547
1652985000000|2022-05-19 18:30:00|1026.8|1026.3|1027.5|1027|1027.9|1027.4|1026.4|1025.9|658
1652985300000|2022-05-19 18:35:00|1027.3|1026.8|1028.7|1028.2|1029.6|1029.1|1026.8|1026.3|811
1652985600000|2022-05-19 18:40:00|1028.6|1028.1|1028|1027.5|1028.6|1028.1|1026.5|1026|967
1652985900000|2022-05-19 18:45:00|1028.1|1027.6|1029.1|1028.6|1029.1|1028.6|1027.6|1027.1|958
1652986200000|2022-05-19 18:50:00|1029.2|1028.7|1029.2|1028.7|1029.6|1029.1|1028.3|1027.8|1110
1652986500000|2022-05-19 18:55:00|1029.3|1028.8|1028.5|1028|1029.3|1028.8|1027.3|1026.8|850
1652986800000|2022-05-19 19:00:00|1028.6|1028.1|1028.8|1028.3|1029.7|1029.2|1027.6|1027.1|1227
1652987100000|2022-05-19 19:05:00|1028.9|1028.4|1028.1|1027.6|1029.6|1029.1|1028.1|1027.6|933
1652987400000|2022-05-19 19:10:00|1028.2|1027.7|1027.7|1027.2|1028.6|1028.1|1027.1|1026.6|896
1652987700000|2022-05-19 19:15:00|1027.8|1027.3|1026.7|1026.2|1027.9|1027.4|1026.2|1025.7|568
1652988000000|2022-05-19 19:20:00|1026.6|1026.1|1024.4|1023.9|1026.6|1026.1|1024.3|1023.8|821
1652988300000|2022-05-19 19:25:00|1024.3|1023.8|1023.8|1023.3|1025.2|1024.7|1023.7|1023.2|712
1652988600000|2022-05-19 19:30:00|1023.7|1023.2|1024|1023.5|1025|1024.5|1023.5|1023|568
1652988900000|2022-05-19 19:35:00|1023.9|1023.4|1024|1023.5|1024.5|1024|1023.4|1022.9|739
1652989200000|2022-05-19 19:40:00|1024.1|1023.6|1026.4|1025.9|1026.5|1026|1023.7|1023.2|1066
1652989500000|2022-05-19 19:45:00|1026.5|1026|1026.1|1025.6|1027.1|1026.6|1025.4|1024.9|1059
1652989800000|2022-05-19 19:50:00|1026.8|1026.3|1025.8|1025.3|1026.8|1026.3|1025.1|1024.6|2638
1652990100000|2022-05-19 19:55:00|1025.9|1025.4|1026.2|1025.7|1026.5|1026|1025.2|1024.7|11016
1652990400000|2022-05-19 20:00:00|1026.1|1025.1|1025.5|1024.5|1026.1|1025.1|1024.9|1023.9|1360
1652990700000|2022-05-19 20:05:00|1025.6|1024.6|1025.4|1024.4|1025.6|1024.6|1025.2|1024.2|44
1652991000000|2022-05-19 20:10:00|1025.3|1024.3|1025.3|1024.3|1025.7|1024.7|1025.1|1024.1|86
1652991300000|2022-05-19 20:15:00|1025.2|1024.2|1024.7|1023.7|1025.3|1024.3|1024.7|1023.7|141
1652991600000|2022-05-19 20:20:00|1024.6|1023.6|1024.7|1023.7|1024.7|1023.7|1024.6|1023.6|20
1652991900000|2022-05-19 20:25:00|1024.8|1023.8|1025|1024|1025|1024|1024.8|1023.8|18
1652992200000|2022-05-19 20:30:00|1024.8|1023.8|1025.6|1024.6|1025.6|1024.6|1024.7|1023.7|57
1652992500000|2022-05-19 20:35:00|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|8
1652993100000|2022-05-19 20:45:00|1025.4|1024.4|1026.4|1025.4|1026.4|1025.4|1025.4|1024.4|167
1652993400000|2022-05-19 20:50:00|1026.3|1025.3|1025.7|1024.7|1026.3|1025.3|1025.7|1024.7|42
1652993700000|2022-05-19 20:55:00|1026.1|1025.1|1026.4|1025.4|1026.5|1025.5|1025.6|1024.6|13
1652997300000|2022-05-19 21:55:00|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|2
1652997600000|2022-05-19 22:00:00|1024.3|1022.3|1025.5|1023.5|1025.7|1023.7|1024.3|1022.3|0
1652997900000|2022-05-19 22:05:00|1025.6|1023.6|1026|1024|1026.3|1024.3|1025.5|1023.5|0
1652998200000|2022-05-19 22:10:00|1026.1|1024.1|1026.1|1024.1|1026.2|1024.2|1025.9|1023.9|0
1652998500000|2022-05-19 22:15:00|1026.2|1024.2|1026.3|1024.3|1026.4|1024.4|1025.2|1023.2|0
1652998800000|2022-05-19 22:20:00|1026.4|1024.4|1026.3|1024.3|1026.5|1024.5|1026|1024|0
1652999100000|2022-05-19 22:25:00|1026.2|1024.2|1026|1024|1026.6|1024.6|1026|1024|0
1652999400000|2022-05-19 22:30:00|1026.1|1024.1|1025.8|1023.8|1026.3|1024.3|1025.2|1023.2|0
1652999700000|2022-05-19 22:35:00|1025.7|1023.7|1025.3|1023.3|1025.9|1023.9|1025.2|1023.2|0
1653000000000|2022-05-19 22:40:00|1025.2|1023.2|1025.2|1023.2|1025.4|1023.4|1025.1|1023.1|0
1653000300000|2022-05-19 22:45:00|1025.1|1023.1|1025.3|1023.3|1025.3|1023.3|1025|1023|0
1653000600000|2022-05-19 22:50:00|1025.2|1023.2|1025.5|1023.5|1025.6|1023.6|1025.2|1023.2|0
1653000900000|2022-05-19 22:55:00|1025.6|1023.6|1025.4|1023.4|1025.6|1023.6|1025|1023|0
1653001200000|2022-05-19 23:00:00|1025.5|1023.5|1025.9|1023.9|1025.9|1023.9|1025.2|1023.2|0
1653001500000|2022-05-19 23:05:00|1025.8|1023.8|1025.3|1023.3|1025.9|1023.9|1025.3|1023.3|0
1653001800000|2022-05-19 23:10:00|1025.4|1023.4|1024.8|1022.8|1025.5|1023.5|1024.6|1022.6|0
1653002100000|2022-05-19 23:15:00|1024.7|1022.7|1025|1023|1025|1023|1024.6|1022.6|0
1653002400000|2022-05-19 23:20:00|1025.1|1023.1|1025|1023|1025.2|1023.2|1024.7|1022.7|0
1653002700000|2022-05-19 23:25:00|1025.1|1023.1|1025.8|1023.8|1026.1|1024.1|1025|1023|0
1653003000000|2022-05-19 23:30:00|1025.9|1023.9|1026|1024|1026.2|1024.2|1025.7|1023.7|0
1653003300000|2022-05-19 23:35:00|1026.1|1024.1|1026.2|1024.2|1026.3|1024.3|1026|1024|0
1653003600000|2022-05-19 23:40:00|1026.1|1024.1|1026.4|1024.4|1026.7|1024.7|1026.1|1024.1|0
1653003900000|2022-05-19 23:45:00|1026.5|1024.5|1027.1|1025.1|1027.1|1025.1|1026.2|1024.2|0
1653004200000|2022-05-19 23:50:00|1027.2|1025.2|1027.1|1025.1|1027.5|1025.5|1026.7|1024.7|0
1653004500000|2022-05-19 23:55:00|1027|1025|1026.9|1024.9|1027.1|1025.1|1026.6|1024.6|0
1653004800000|2022-05-20 00:00:00|1027|1025|1027.9|1026.9|1028.2|1027.2|1026.9|1024.9|21
1653005100000|2022-05-20 00:05:00|1028|1027|1029|1028|1029.3|1028.3|1028|1027|77
1653005400000|2022-05-20 00:10:00|1029.1|1028.1|1029.5|1028.5|1029.7|1028.7|1028.8|1027.8|31
1653005700000|2022-05-20 00:15:00|1029.7|1028.7|1029.5|1028.5|1030|1029|1029.4|1028.4|11
1653006000000|2022-05-20 00:20:00|1028.9|1027.9|1029.1|1028.1|1029.4|1028.4|1028.9|1027.9|24
1653006300000|2022-05-20 00:25:00|1029.2|1028.2|1028.4|1027.4|1029.3|1028.3|1028.3|1027.3|34
1653006600000|2022-05-20 00:30:00|1028.9|1027.9|1029.6|1028.6|1029.8|1028.8|1028.9|1027.9|17
1653006900000|2022-05-20 00:35:00|1029.7|1028.7|1030.4|1029.4|1030.4|1029.4|1029.4|1028.4|8
1653007200000|2022-05-20 00:40:00|1030.1|1029.1|1029.7|1028.7|1030.5|1029.5|1029.7|1028.7|16
1653007500000|2022-05-20 00:45:00|1030|1029|1030.1|1029.1|1030.6|1029.6|1029.9|1028.9|68
1653007800000|2022-05-20 00:50:00|1029.7|1028.7|1028.9|1027.9|1029.7|1028.7|1028.8|1027.8|28
1653008100000|2022-05-20 00:55:00|1028.6|1027.6|1028|1027|1028.7|1027.7|1028|1027|25
1653008400000|2022-05-20 01:00:00|1027.9|1026.9|1027.5|1026.5|1028.2|1027.2|1027.5|1026.5|32
1653008700000|2022-05-20 01:05:00|1027.6|1026.6|1027.9|1026.9|1028.1|1027.1|1027.6|1026.6|21
1653009000000|2022-05-20 01:10:00|1028|1027|1028|1027|1028.2|1027.2|1027.8|1026.8|36
1653009300000|2022-05-20 01:15:00|1028.6|1027.6|1029.7|1028.7|1029.9|1028.9|1027.2|1026.2|148
1653009600000|2022-05-20 01:20:00|1029.5|1028.5|1031|1030|1031.2|1030.2|1029.1|1028.1|73
1653009900000|2022-05-20 01:25:00|1030.7|1029.7|1031.8|1030.8|1032.1|1031.1|1030.7|1029.7|68
1653010200000|2022-05-20 01:30:00|1031.1|1030.1|1031.8|1030.8|1031.8|1030.8|1030|1029|92
1653010500000|2022-05-20 01:35:00|1032.2|1031.2|1031.8|1030.8|1032.2|1031.2|1030.7|1029.7|43
1653010800000|2022-05-20 01:40:00|1031.7|1030.7|1033|1032|1033.1|1032.1|1031.7|1030.7|25
1653011100000|2022-05-20 01:45:00|1032.9|1031.9|1032.1|1031.1|1032.9|1031.9|1031.9|1030.9|64
1653011400000|2022-05-20 01:50:00|1032.2|1031.2|1032.5|1031.5|1033.6|1032.6|1032.2|1031.2|38
1653011700000|2022-05-20 01:55:00|1032.8|1031.8|1031.8|1030.8|1033.1|1032.1|1031.8|1030.8|47
1653012000000|2022-05-20 02:00:00|1031.7|1030.7|1030.7|1029.7|1031.7|1030.7|1030.3|1029.3|35
1653012300000|2022-05-20 02:05:00|1030.4|1029.4|1028|1027|1030.6|1029.6|1028|1027|50
1653012600000|2022-05-20 02:10:00|1027.9|1026.9|1027|1026|1028|1027|1027|1026|53
1653012900000|2022-05-20 02:15:00|1026.8|1025.8|1028.3|1027.3|1028.3|1027.3|1026.8|1025.8|10
1653013200000|2022-05-20 02:20:00|1028.5|1027.5|1028.7|1027.7|1028.9|1027.9|1028.5|1027.5|29
1653013500000|2022-05-20 02:25:00|1028.4|1027.4|1029.8|1028.8|1029.9|1028.9|1028.3|1027.3|52
1653013800000|2022-05-20 02:30:00|1029.9|1028.9|1029.1|1028.1|1029.9|1028.9|1029.1|1028.1|11
1653014100000|2022-05-20 02:35:00|1028.8|1027.8|1028.2|1027.2|1028.8|1027.8|1028.1|1027.1|5
1653014400000|2022-05-20 02:40:00|1028.7|1027.7|1028.9|1027.9|1029|1028|1027.9|1026.9|8
1653014700000|2022-05-20 02:45:00|1029.1|1028.1|1030.9|1029.9|1030.9|1029.9|1029.1|1028.1|49
1653015000000|2022-05-20 02:50:00|1030.8|1029.8|1030.4|1029.4|1031.1|1030.1|1030.4|1029.4|13
1653015300000|2022-05-20 02:55:00|1030.9|1029.9|1030.9|1029.9|1031|1030|1030.3|1029.3|14
1653015600000|2022-05-20 03:00:00|1030.7|1029.7|1030.3|1029.3|1030.7|1029.7|1030|1029|20
1653015900000|2022-05-20 03:05:00|1030.1|1029.1|1030.1|1029.1|1030.5|1029.5|1029.8|1028.8|27
1653016200000|2022-05-20 03:10:00|1030.2|1029.2|1028.7|1027.7|1030.2|1029.2|1028.7|1027.7|19
1653016500000|2022-05-20 03:15:00|1029.6|1028.6|1029.8|1028.8|1030|1029|1029.4|1028.4|16
1653016800000|2022-05-20 03:20:00|1030|1029|1030.4|1029.4|1030.5|1029.5|1029.6|1028.6|40
1653017100000|2022-05-20 03:25:00|1030.5|1029.5|1030.5|1029.5|1030.9|1029.9|1030.4|1029.4|24
1653017400000|2022-05-20 03:30:00|1030.7|1029.7|1030.5|1029.5|1030.7|1029.7|1030.3|1029.3|14
1653017700000|2022-05-20 03:35:00|1030.4|1029.4|1031.4|1030.4|1031.6|1030.6|1030.4|1029.4|35
1653018000000|2022-05-20 03:40:00|1031.6|1030.6|1031.3|1030.3|1031.7|1030.7|1030.9|1029.9|33
1653018300000|2022-05-20 03:45:00|1031.2|1030.2|1031.5|1030.5|1031.6|1030.6|1031|1030|52
1653018600000|2022-05-20 03:50:00|1031.4|1030.4|1031|1030|1031.5|1030.5|1030.8|1029.8|34
1653018900000|2022-05-20 03:55:00|1031.3|1030.3|1031.1|1030.1|1031.3|1030.3|1031|1030|27
1653019200000|2022-05-20 04:00:00|1031|1030|1031.6|1030.6|1031.6|1030.6|1030.8|1029.8|36
1653019500000|2022-05-20 04:05:00|1031.8|1030.8|1032.6|1031.6|1032.6|1031.6|1031.8|1030.8|56
1653019800000|2022-05-20 04:10:00|1032.5|1031.5|1032.4|1031.4|1032.6|1031.6|1032.4|1031.4|16
1653020100000|2022-05-20 04:15:00|1032.3|1031.3|1032.6|1031.6|1032.8|1031.8|1032.3|1031.3|34
1653020400000|2022-05-20 04:20:00|1032.7|1031.7|1033.1|1032.1|1033.1|1032.1|1032.4|1031.4|33
1653020700000|2022-05-20 04:25:00|1033.3|1032.3|1034|1033|1034.1|1033.1|1033.3|1032.3|72
1653021000000|2022-05-20 04:30:00|1033.9|1032.9|1033.1|1032.1|1033.9|1032.9|1033.1|1032.1|22
1653021300000|2022-05-20 04:35:00|1033.3|1032.3|1033|1032|1033.3|1032.3|1033|1032|19
1653021600000|2022-05-20 04:40:00|1033.3|1032.3|1033.2|1032.2|1033.3|1032.3|1033|1032|26
1653021900000|2022-05-20 04:45:00|1033.4|1032.4|1033.1|1032.1|1033.5|1032.5|1033.1|1032.1|30
1653022200000|2022-05-20 04:50:00|1033.3|1032.3|1033.4|1032.4|1033.5|1032.5|1033|1032|32
1653022500000|2022-05-20 04:55:00|1033.6|1032.6|1033.3|1032.3|1033.6|1032.6|1032.8|1031.8|38
1653022800000|2022-05-20 05:00:00|1033.4|1032.4|1032.1|1031.1|1033.9|1032.9|1032.1|1031.1|138
1653023100000|2022-05-20 05:05:00|1032.2|1031.2|1032.1|1031.1|1032.8|1031.8|1032.1|1031.1|41
1653023400000|2022-05-20 05:10:00|1032.5|1031.5|1033.2|1032.2|1033.2|1032.2|1032.4|1031.4|16
1653023700000|2022-05-20 05:15:00|1033.1|1032.1|1032.9|1031.9|1033.3|1032.3|1032.1|1031.1|38
1653024000000|2022-05-20 05:20:00|1033.3|1032.3|1033.3|1032.3|1034.2|1033.2|1033.3|1032.3|51
1653024300000|2022-05-20 05:25:00|1033.1|1032.1|1033.6|1032.6|1033.6|1032.6|1032.9|1031.9|22
1653024600000|2022-05-20 05:30:00|1033.7|1032.7|1033.7|1032.7|1034.5|1033.5|1033.6|1032.6|92
1653024900000|2022-05-20 05:35:00|1034.1|1033.1|1035.3|1034.3|1035.7|1034.7|1034|1033|36
1653025200000|2022-05-20 05:40:00|1035.4|1034.4|1035.1|1034.1|1035.4|1034.4|1034.5|1033.5|33
1653025500000|2022-05-20 05:45:00|1034.7|1033.7|1034.3|1033.3|1034.7|1033.7|1034.3|1033.3|7
1653025800000|2022-05-20 05:50:00|1034.6|1033.6|1035.4|1034.4|1035.5|1034.5|1034.6|1033.6|18
1653026100000|2022-05-20 05:55:00|1035.1|1034.1|1034.5|1033.5|1035.2|1034.2|1034.5|1033.5|35
1653026400000|2022-05-20 06:00:00|1034.4|1033.4|1034|1033|1034.6|1033.6|1033.2|1032.2|144
1653026700000|2022-05-20 06:05:00|1033.9|1032.9|1035|1034|1035.1|1034.1|1033.8|1032.8|146
1653027000000|2022-05-20 06:10:00|1035.2|1034.2|1035.5|1034.5|1037|1036|1035.2|1034.2|297
1653027300000|2022-05-20 06:15:00|1035.3|1034.3|1035.5|1034.5|1036|1035|1035.1|1034.1|45
1653027600000|2022-05-20 06:20:00|1035.3|1034.3|1035.8|1034.8|1035.8|1034.8|1035.1|1034.1|92
1653027900000|2022-05-20 06:25:00|1034.9|1033.9|1034.2|1033.2|1034.9|1033.9|1034.1|1033.1|75
1653028200000|2022-05-20 06:30:00|1034.3|1033.3|1035.5|1034.5|1035.5|1034.5|1034.1|1033.1|132
1653028500000|2022-05-20 06:35:00|1035.4|1034.4|1035.2|1034.2|1035.8|1034.8|1035.1|1034.1|87
1653028800000|2022-05-20 06:40:00|1035.1|1034.1|1036.6|1035.6|1036.7|1035.7|1035|1034|159
1653029100000|2022-05-20 06:45:00|1036.8|1035.8|1035.6|1034.6|1037|1036|1035.4|1034.4|179
1653029400000|2022-05-20 06:50:00|1035.5|1034.5|1035.1|1034.1|1035.8|1034.8|1034.9|1033.9|84
1653029700000|2022-05-20 06:55:00|1034.9|1033.9|1036.1|1035.1|1036.3|1035.3|1034.9|1033.9|122
1653030000000|2022-05-20 07:00:00|1035.7|1034.7|1036.2|1035.2|1036.5|1035.5|1035.2|1034.2|374
1653030300000|2022-05-20 07:05:00|1036.3|1035.3|1037.4|1036.4|1037.4|1036.4|1036.2|1035.2|475
1653030600000|2022-05-20 07:10:00|1037.3|1036.3|1038|1037|1038.2|1037.2|1037.3|1036.3|389
1653030900000|2022-05-20 07:15:00|1037.9|1036.9|1037.3|1036.3|1038.2|1037.2|1037.3|1036.3|323
1653031200000|2022-05-20 07:20:00|1037.1|1036.1|1036.5|1035.5|1037.3|1036.3|1036.3|1035.3|149
1653031500000|2022-05-20 07:25:00|1036.4|1035.4|1037.3|1036.3|1037.5|1036.5|1036|1035|466
1653031800000|2022-05-20 07:30:00|1037.4|1036.4|1038.6|1037.6|1038.7|1037.7|1036.9|1035.9|279
1653032100000|2022-05-20 07:35:00|1038.8|1037.8|1039.2|1038.2|1039.7|1038.7|1038.7|1037.7|192
1653032400000|2022-05-20 07:40:00|1039.1|1038.1|1039.6|1038.6|1039.8|1038.8|1038.8|1037.8|128
1653032700000|2022-05-20 07:45:00|1039.5|1038.5|1039.9|1038.9|1040|1039|1039.3|1038.3|278
1653033000000|2022-05-20 07:50:00|1040.1|1039.1|1040.3|1039.3|1040.5|1039.5|1040|1039|177
1653033300000|2022-05-20 07:55:00|1040.2|1039.2|1039.1|1038.1|1040.2|1039.2|1038.8|1037.8|142
1653033600000|2022-05-20 08:00:00|1039.2|1038.2|1038.4|1037.4|1039.2|1038.2|1038.1|1037.1|200
1653033900000|2022-05-20 08:05:00|1038.5|1037.5|1037.8|1036.8|1038.9|1037.9|1037.6|1036.6|168
1653034200000|2022-05-20 08:10:00|1037.7|1036.7|1036.7|1035.7|1038.2|1037.2|1036.7|1035.7|247
1653034500000|2022-05-20 08:15:00|1036.8|1035.8|1037.2|1036.2|1037.2|1036.2|1036.4|1035.4|266
1653034800000|2022-05-20 08:20:00|1037.1|1036.1|1037.4|1036.4|1037.5|1036.5|1036.8|1035.8|359
1653035100000|2022-05-20 08:25:00|1037.6|1036.6|1037.7|1036.7|1037.7|1036.7|1036.9|1035.9|198
1653035400000|2022-05-20 08:30:00|1037.5|1036.5|1038.1|1037.1|1038.2|1037.2|1037.5|1036.5|255
1653035700000|2022-05-20 08:35:00|1038|1037|1038.4|1037.4|1038.5|1037.5|1037.5|1036.5|87
1653036000000|2022-05-20 08:40:00|1038.3|1037.3|1038.9|1037.9|1038.9|1037.9|1038|1037|322
1653036300000|2022-05-20 08:45:00|1039|1038|1038.1|1037.1|1039.1|1038.1|1038.1|1037.1|110
1653036600000|2022-05-20 08:50:00|1038|1037|1037.8|1036.8|1038.1|1037.1|1037.8|1036.8|40
1653036900000|2022-05-20 08:55:00|1037.7|1036.7|1037.5|1036.5|1037.9|1036.9|1037.4|1036.4|132
1653037200000|2022-05-20 09:00:00|1037.4|1036.4|1037.9|1036.9|1038|1037|1036.9|1035.9|80
1653037500000|2022-05-20 09:05:00|1037.6|1036.6|1038.1|1037.1|1038.1|1037.1|1037.6|1036.6|20
1653037800000|2022-05-20 09:10:00|1038|1037|1038.5|1037.5|1038.7|1037.7|1037.9|1036.9|62
1653038100000|2022-05-20 09:15:00|1038.6|1037.6|1038.9|1037.9|1039.3|1038.3|1038.6|1037.6|174
1653038400000|2022-05-20 09:20:00|1038.8|1037.8|1038.4|1037.4|1039|1038|1038.3|1037.3|296
1653038700000|2022-05-20 09:25:00|1038.5|1037.5|1039.8|1038.8|1039.8|1038.8|1038.5|1037.5|302
1653039000000|2022-05-20 09:30:00|1039.7|1038.7|1038.9|1037.9|1039.9|1038.9|1038.8|1037.8|215
1653039300000|2022-05-20 09:35:00|1038.8|1037.8|1038.8|1037.8|1038.8|1037.8|1038.3|1037.3|300
1653039600000|2022-05-20 09:40:00|1038.9|1037.9|1038.2|1037.2|1039.1|1038.1|1038|1037|122
1653039900000|2022-05-20 09:45:00|1038.1|1037.1|1038.6|1037.6|1038.6|1037.6|1038|1037|111
1653040200000|2022-05-20 09:50:00|1038.7|1037.7|1038.9|1037.9|1039|1038|1038.4|1037.4|123
1653040500000|2022-05-20 09:55:00|1038.8|1037.8|1039.2|1038.2|1039.4|1038.4|1038.7|1037.7|180
1653040800000|2022-05-20 10:00:00|1039.1|1038.1|1038.9|1037.9|1039.1|1038.1|1038.7|1037.7|120
1653041100000|2022-05-20 10:05:00|1039|1038|1039.9|1038.9|1039.9|1038.9|1038.8|1037.8|269
1653041400000|2022-05-20 10:10:00|1039.8|1038.8|1039.7|1038.7|1039.8|1038.8|1039.1|1038.1|206
1653041700000|2022-05-20 10:15:00|1039.6|1038.6|1039.5|1038.5|1039.6|1038.6|1038.8|1037.8|141
1653042000000|2022-05-20 10:20:00|1039.7|1038.7|1039.9|1038.9|1039.9|1038.9|1039.4|1038.4|177
1653042300000|2022-05-20 10:25:00|1039.8|1038.8|1039.9|1038.9|1039.9|1038.9|1039.6|1038.6|147
1653042600000|2022-05-20 10:30:00|1039.8|1038.8|1039.4|1038.4|1039.8|1038.8|1039.4|1038.4|85
1653042900000|2022-05-20 10:35:00|1039.5|1038.5|1039.1|1038.1|1039.5|1038.5|1038.9|1037.9|66
1653043200000|2022-05-20 10:40:00|1039.3|1038.3|1039.1|1038.1|1039.4|1038.4|1039.1|1038.1|126
1653043500000|2022-05-20 10:45:00|1039.2|1038.2|1039.2|1038.2|1039.4|1038.4|1039|1038|82
1653043800000|2022-05-20 10:50:00|1039.1|1038.1|1038.4|1037.4|1039.3|1038.3|1038.3|1037.3|53
1653044100000|2022-05-20 10:55:00|1038.6|1037.6|1039|1038|1039|1038|1038.6|1037.6|112
1653044400000|2022-05-20 11:00:00|1039.1|1038.1|1038.5|1037.5|1039.1|1038.1|1038.3|1037.3|225
1653044700000|2022-05-20 11:05:00|1038.4|1037.4|1038|1037|1038.4|1037.4|1037.9|1036.9|107
1653045000000|2022-05-20 11:10:00|1037.9|1036.9|1037.8|1036.8|1038|1037|1037.6|1036.6|212
1653045300000|2022-05-20 11:15:00|1037.9|1036.9|1038.1|1037.1|1038.3|1037.3|1037.8|1036.8|103
1653045600000|2022-05-20 11:20:00|1038.2|1037.2|1037.7|1036.7|1038.4|1037.4|1037.7|1036.7|71
1653045900000|2022-05-20 11:25:00|1037.9|1036.9|1037.5|1036.5|1037.9|1036.9|1037.5|1036.5|73
1653046200000|2022-05-20 11:30:00|1037.6|1036.6|1038.3|1037.3|1038.4|1037.4|1037.6|1036.6|84
1653046500000|2022-05-20 11:35:00|1038.2|1037.2|1038.2|1037.2|1038.3|1037.3|1038.2|1037.2|44
1653046800000|2022-05-20 11:40:00|1038.1|1037.1|1038.3|1037.3|1038.7|1037.7|1037.8|1036.8|104
1653047100000|2022-05-20 11:45:00|1038.2|1037.2|1038.8|1037.8|1039|1038|1038.2|1037.2|202
1653047400000|2022-05-20 11:50:00|1038.9|1037.9|1039.7|1038.7|1039.8|1038.8|1038.8|1037.8|194
1653047700000|2022-05-20 11:55:00|1039.8|1038.8|1038.6|1037.6|1039.9|1038.9|1038.5|1037.5|132
1653048000000|2022-05-20 12:00:00|1038.4|1037.4|1038.5|1037.5|1038.9|1037.9|1038.1|1037.1|214
1653048300000|2022-05-20 12:05:00|1038.6|1037.6|1038.5|1037.5|1039.2|1038.2|1038.5|1037.5|365
1653048600000|2022-05-20 12:10:00|1038.4|1037.4|1038|1037|1038.8|1037.8|1037.9|1036.9|122
1653048900000|2022-05-20 12:15:00|1037.9|1036.9|1038.2|1037.2|1038.5|1037.5|1037.9|1036.9|104
1653049200000|2022-05-20 12:20:00|1038.4|1037.4|1038.3|1037.3|1038.7|1037.7|1038.3|1037.3|152
1653049500000|2022-05-20 12:25:00|1038.5|1037.5|1038.4|1037.4|1038.5|1037.5|1038.2|1037.2|139
1653049800000|2022-05-20 12:30:00|1038.3|1037.3|1037.5|1036.5|1038.4|1037.4|1037.4|1036.4|186
1653050100000|2022-05-20 12:35:00|1037.6|1036.6|1037.8|1036.8|1038.1|1037.1|1037.5|1036.5|79
1653050400000|2022-05-20 12:40:00|1037.7|1036.7|1037.1|1036.1|1037.8|1036.8|1036.8|1035.8|421
1653050700000|2022-05-20 12:45:00|1037.2|1036.2|1036.2|1035.2|1037.4|1036.4|1036.1|1035.1|283
1653051000000|2022-05-20 12:50:00|1036.1|1035.1|1035.8|1034.8|1036.7|1035.7|1035.7|1034.7|383
1653051300000|2022-05-20 12:55:00|1035.9|1034.9|1036.5|1035.5|1036.6|1035.6|1035.7|1034.7|447
1653051600000|2022-05-20 13:00:00|1036.6|1035.6|1037|1036|1037.1|1036.1|1036.2|1035.2|402
1653051900000|2022-05-20 13:05:00|1037.1|1036.1|1037.1|1036.1|1037.3|1036.3|1036.9|1035.9|181
1653052200000|2022-05-20 13:10:00|1037.2|1036.2|1037.5|1036.5|1037.8|1036.8|1037|1036|467
1653052500000|2022-05-20 13:15:00|1037.6|1036.6|1037.4|1036.4|1037.9|1036.9|1037.1|1036.1|234
1653052800000|2022-05-20 13:20:00|1037.2|1036.2|1037.8|1036.8|1037.9|1036.9|1037.2|1036.2|337
1653053100000|2022-05-20 13:25:00|1038|1037|1036.5|1035.5|1038.2|1037.2|1036.4|1035.4|770
1653053400000|2022-05-20 13:30:00|1036.3|1035.8|1036.6|1036.1|1040|1039.5|1036.1|1035.6|9718
1653053700000|2022-05-20 13:35:00|1036.7|1036.2|1036.5|1036|1036.9|1036.4|1033.9|1033.4|1547
1653054000000|2022-05-20 13:40:00|1036.3|1035.8|1037.4|1036.9|1038.2|1037.7|1035.9|1035.4|1400
1653054300000|2022-05-20 13:45:00|1037.5|1037|1034.8|1034.3|1037.7|1037.2|1034.6|1034.1|1642
1653054600000|2022-05-20 13:50:00|1034.7|1034.2|1035.7|1035.2|1036.2|1035.7|1034.5|1034|1387
1653054900000|2022-05-20 13:55:00|1035.6|1035.1|1036.3|1035.8|1036.7|1036.2|1035|1034.5|773
1653055200000|2022-05-20 14:00:00|1036.4|1035.9|1035.4|1034.9|1036.6|1036.1|1034.6|1034.1|763
1653055500000|2022-05-20 14:05:00|1035.5|1035|1032.3|1031.8|1035.7|1035.2|1032.1|1031.6|1038
1653055800000|2022-05-20 14:10:00|1032.2|1031.7|1032.1|1031.6|1032.3|1031.8|1031.3|1030.8|1031
1653056100000|2022-05-20 14:15:00|1032.7|1032.2|1033.6|1033.1|1033.6|1033.1|1032.5|1032|647
1653056400000|2022-05-20 14:20:00|1033.5|1033|1033.8|1033.3|1033.8|1033.3|1032|1031.5|873
1653056700000|2022-05-20 14:25:00|1033.9|1033.4|1035.6|1035.1|1035.8|1035.3|1033.3|1032.8|1185
1653057000000|2022-05-20 14:30:00|1035.3|1034.8|1034.2|1033.7|1035.7|1035.2|1034|1033.5|895
1653057300000|2022-05-20 14:35:00|1034.1|1033.6|1033.6|1033.1|1034.4|1033.9|1033.1|1032.6|639
1653057600000|2022-05-20 14:40:00|1033.5|1033|1034|1033.5|1034.3|1033.8|1033.2|1032.7|493
1653057900000|2022-05-20 14:45:00|1033.9|1033.4|1032.1|1031.6|1034.2|1033.7|1031.9|1031.4|669
1653058200000|2022-05-20 14:50:00|1032.2|1031.7|1030.3|1029.8|1032.4|1031.9|1030|1029.5|1035
1653058500000|2022-05-20 14:55:00|1030.4|1029.9|1028.6|1028.1|1030.6|1030.1|1028.6|1028.1|1226
1653058800000|2022-05-20 15:00:00|1028.7|1028.2|1028.8|1028.3|1029.2|1028.7|1028.3|1027.8|630
1653059100000|2022-05-20 15:05:00|1028.9|1028.4|1027.4|1026.9|1028.9|1028.4|1027.2|1026.7|1267
1653059400000|2022-05-20 15:10:00|1027.3|1026.8|1026.5|1026|1027.3|1026.8|1025.7|1025.2|856
1653059700000|2022-05-20 15:15:00|1026.4|1025.9|1025.6|1025.1|1026.4|1025.9|1024.8|1024.3|898
1653060000000|2022-05-20 15:20:00|1025.5|1025|1025.1|1024.6|1025.9|1025.4|1024.8|1024.3|1016
1653060300000|2022-05-20 15:25:00|1025|1024.5|1026.7|1026.2|1027.3|1026.8|1024.9|1024.4|1009
1653060600000|2022-05-20 15:30:00|1026.8|1026.3|1028.2|1027.7|1028.4|1027.9|1026.8|1026.3|1327
1653060900000|2022-05-20 15:35:00|1028.1|1027.6|1026.7|1026.2|1028.2|1027.7|1026.1|1025.6|779
1653061200000|2022-05-20 15:40:00|1026.6|1026.1|1026.6|1026.1|1028.1|1027.6|1026.5|1026|469
1653061500000|2022-05-20 15:45:00|1026.5|1026|1027.7|1027.2|1027.9|1027.4|1026.5|1026|673
1653061800000|2022-05-20 15:50:00|1027.9|1027.4|1027|1026.5|1028.5|1028|1026.8|1026.3|460
1653062100000|2022-05-20 15:55:00|1027.1|1026.6|1026.4|1025.9|1027.5|1027|1026.3|1025.8|422
1653062400000|2022-05-20 16:00:00|1026.3|1025.8|1024.9|1024.4|1026.5|1026|1024.8|1024.3|813
1653062700000|2022-05-20 16:05:00|1024.8|1024.3|1022.2|1021.7|1025.6|1025.1|1022.2|1021.7|941
1653063000000|2022-05-20 16:10:00|1022.1|1021.6|1023.2|1022.7|1023.5|1023|1020.9|1020.4|1475
1653063300000|2022-05-20 16:15:00|1023.1|1022.6|1022.1|1021.6|1023.1|1022.6|1021.9|1021.4|730
1653063600000|2022-05-20 16:20:00|1022|1021.5|1023.4|1022.9|1023.5|1023|1022|1021.5|665
1653063900000|2022-05-20 16:25:00|1023.3|1022.8|1022.5|1022|1023.3|1022.8|1021.9|1021.4|637
1653064200000|2022-05-20 16:30:00|1022.4|1021.9|1022.1|1021.6|1023.2|1022.7|1022.1|1021.6|455
1653064500000|2022-05-20 16:35:00|1022|1021.5|1020.7|1020.2|1022|1021.5|1020.3|1019.8|795
1653064800000|2022-05-20 16:40:00|1020.8|1020.3|1019.4|1018.9|1020.8|1020.3|1019.4|1018.9|1523
1653065100000|2022-05-20 16:45:00|1019.3|1018.8|1021|1020.5|1021|1020.5|1018.6|1018.1|1036
1653065400000|2022-05-20 16:50:00|1020.9|1020.4|1019.5|1019|1021|1020.5|1019.1|1018.6|759
1653065700000|2022-05-20 16:55:00|1019.4|1018.9|1020.2|1019.7|1020.6|1020.1|1019.3|1018.8|1384
1653066000000|2022-05-20 17:00:00|1020.3|1019.8|1019.8|1019.3|1020.5|1020|1018.7|1018.2|772
1653066300000|2022-05-20 17:05:00|1019.7|1019.2|1018.3|1017.8|1020.4|1019.9|1018.2|1017.7|1163
1653066600000|2022-05-20 17:10:00|1018.4|1017.9|1018|1017.5|1018.7|1018.2|1017.6|1017.1|859
1653066900000|2022-05-20 17:15:00|1018.1|1017.6|1017.3|1016.8|1018.5|1018|1017.2|1016.7|796
1653067200000|2022-05-20 17:20:00|1017.4|1016.9|1016.9|1016.4|1017.8|1017.3|1016.7|1016.2|794
1653067500000|2022-05-20 17:25:00|1016.8|1016.3|1015.9|1015.4|1016.9|1016.4|1015.8|1015.3|799
1653067800000|2022-05-20 17:30:00|1015.8|1015.3|1019|1018.5|1019.2|1018.7|1015.7|1015.2|1321
1653068100000|2022-05-20 17:35:00|1019.1|1018.6|1019.1|1018.6|1020.2|1019.7|1018.6|1018.1|1126
1653068400000|2022-05-20 17:40:00|1019|1018.5|1019.9|1019.4|1020.1|1019.6|1018.2|1017.7|799
1653068700000|2022-05-20 17:45:00|1019.8|1019.3|1019.8|1019.3|1021.2|1020.7|1019.3|1018.8|550
1653069000000|2022-05-20 17:50:00|1019.9|1019.4|1020.8|1020.3|1021.3|1020.8|1019.3|1018.8|575
1653069300000|2022-05-20 17:55:00|1020.9|1020.4|1021.2|1020.7|1021.5|1021|1020.3|1019.8|397
1653069600000|2022-05-20 18:00:00|1021.3|1020.8|1020.8|1020.3|1021.6|1021.1|1020.3|1019.8|997
1653069900000|2022-05-20 18:05:00|1020.9|1020.4|1020.3|1019.8|1020.9|1020.4|1019.2|1018.7|588
1653070200000|2022-05-20 18:10:00|1020.4|1019.9|1020.5|1020|1021.1|1020.6|1020|1019.5|377
1653070500000|2022-05-20 18:15:00|1020.3|1019.8|1019.7|1019.2|1021|1020.5|1019|1018.5|683
1653070800000|2022-05-20 18:20:00|1019.8|1019.3|1019.9|1019.4|1020.4|1019.9|1018.9|1018.4|677
1653071100000|2022-05-20 18:25:00|1019.8|1019.3|1019.6|1019.1|1020|1019.5|1019.1|1018.6|609
1653071400000|2022-05-20 18:30:00|1019.5|1019|1018.1|1017.6|1020.1|1019.6|1017.7|1017.2|1195
1653071700000|2022-05-20 18:35:00|1018|1017.5|1019|1018.5|1019.4|1018.9|1018|1017.5|477
1653072000000|2022-05-20 18:40:00|1018.9|1018.4|1020.6|1020.1|1020.8|1020.3|1018.7|1018.2|768
1653072300000|2022-05-20 18:45:00|1020.5|1020|1020.6|1020.1|1020.9|1020.4|1019.3|1018.8|644
1653072600000|2022-05-20 18:50:00|1020.7|1020.2|1022.3|1021.8|1023.3|1022.8|1020.1|1019.6|868
1653072900000|2022-05-20 18:55:00|1022.5|1022|1020.9|1020.4|1022.7|1022.2|1020.9|1020.4|277
1653073200000|2022-05-20 19:00:00|1021|1020.5|1020.3|1019.8|1021.9|1021.4|1020|1019.5|484
1653073500000|2022-05-20 19:05:00|1020.5|1020|1020.1|1019.6|1020.7|1020.2|1019.5|1019|398
1653073800000|2022-05-20 19:10:00|1020|1019.5|1019.8|1019.3|1020.1|1019.6|1019.1|1018.6|567
1653074100000|2022-05-20 19:15:00|1019.9|1019.4|1021.2|1020.7|1021.5|1021|1019.8|1019.3|514
1653074400000|2022-05-20 19:20:00|1021.3|1020.8|1021.7|1021.2|1022.4|1021.9|1020.9|1020.4|517
1653074700000|2022-05-20 19:25:00|1021.8|1021.3|1024.2|1023.7|1024.2|1023.7|1021.5|1021|616
1653075000000|2022-05-20 19:30:00|1024.1|1023.6|1025.9|1025.4|1026|1025.5|1022.9|1022.4|1386
1653075300000|2022-05-20 19:35:00|1025.8|1025.3|1027.1|1026.6|1028.1|1027.6|1025.2|1024.7|1373
1653075600000|2022-05-20 19:40:00|1027.2|1026.7|1028.2|1027.7|1029.6|1029.1|1027|1026.5|1277
1653075900000|2022-05-20 19:45:00|1028.3|1027.8|1028.3|1027.8|1028.7|1028.2|1026.7|1026.2|1086
1653076200000|2022-05-20 19:50:00|1028.5|1028|1028.7|1028.2|1029.5|1029|1027.5|1027|1933
1653076500000|2022-05-20 19:55:00|1028.6|1028.1|1030.5|1030|1030.5|1030|1027.6|1027.1|9050
1653076800000|2022-05-20 20:00:00|1030.6|1029.6|1030|1029|1030.6|1029.6|1029.3|1028.3|1976
1653077100000|2022-05-20 20:05:00|1029.9|1028.9|1028.4|1027.4|1030|1029|1028.4|1027.4|382
1653077400000|2022-05-20 20:10:00|1028.3|1027.3|1029.1|1028.1|1029.5|1028.5|1028.3|1027.3|138
1653077700000|2022-05-20 20:15:00|1029|1028|1029|1028|1029|1028|1028.5|1027.5|68
1653078000000|2022-05-20 20:20:00|1029.2|1028.2|1029.7|1028.7|1029.9|1028.9|1029.2|1028.2|72
1653078300000|2022-05-20 20:25:00|1029.5|1028.5|1029.7|1028.7|1030.3|1029.3|1029.5|1028.5|149
1653078600000|2022-05-20 20:30:00|1029.8|1028.8|1030.2|1029.2|1030.6|1029.6|1029.7|1028.7|122
1653078900000|2022-05-20 20:35:00|1030.1|1029.1|1030.2|1029.2|1030.4|1029.4|1030|1029|17
1653079200000|2022-05-20 20:40:00|1030.4|1029.4|1030.4|1029.4|1030.6|1029.6|1030|1029|17
1653079500000|2022-05-20 20:45:00|1030|1029|1030.3|1029.3|1031.1|1030.1|1030|1029|47
1653079800000|2022-05-20 20:50:00|1031|1030|1030.7|1029.7|1031.1|1030.1|1030.7|1029.7|38
1653080100000|2022-05-20 20:55:00|1030.4|1029.4|1030.2|1028.2|1030.4|1029.4|1029.3|1028.2|27
1653257100000|2022-05-22 22:05:00|1035.6|1033.6|1035.6|1033.6|1035.8|1033.8|1034.8|1032.8|0
1653257400000|2022-05-22 22:10:00|1035.7|1033.7|1035|1034|1036.5|1034.5|1035|1033.6|3
1653258300000|2022-05-22 22:25:00|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1
1653260100000|2022-05-22 22:55:00|1035.9|1034.9|1036.2|1035.2|1036.2|1035.2|1035.9|1034.9|2
1653260700000|2022-05-22 23:05:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|6
1653261000000|2022-05-22 23:10:00|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|5
1653261900000|2022-05-22 23:25:00|1037.2|1036.2|1037.8|1036.8|1037.8|1036.8|1037.2|1036.2|5
1653262200000|2022-05-22 23:30:00|1038|1037|1038.8|1037.8|1038.9|1037.9|1038|1037|26
1653262800000|2022-05-22 23:40:00|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1
1653263100000|2022-05-22 23:45:00|1039|1038|1039.8|1038.8|1039.8|1038.8|1039|1038|45
1653263400000|2022-05-22 23:50:00|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|12
1653263700000|2022-05-22 23:55:00|1040.1|1039.1|1041.1|1040.1|1041.1|1040.1|1040.1|1039.1|20
1653264000000|2022-05-23 00:00:00|1040.8|1039.8|1039.9|1038.9|1040.9|1039.9|1039.8|1038.8|36
1653264300000|2022-05-23 00:05:00|1039.7|1038.7|1037.3|1036.3|1039.9|1038.9|1037.3|1036.3|116
1653264600000|2022-05-23 00:10:00|1037.2|1036.2|1037.4|1036.4|1037.6|1036.6|1036.4|1035.4|91
1653264900000|2022-05-23 00:15:00|1037.2|1036.2|1038.9|1037.9|1039|1038|1037.2|1036.2|79
1653265200000|2022-05-23 00:20:00|1039|1038|1039.1|1038.1|1039.1|1038.1|1038.5|1037.5|31
1653265500000|2022-05-23 00:25:00|1039.6|1038.6|1039.4|1038.4|1039.8|1038.8|1039.4|1038.4|34
1653265800000|2022-05-23 00:30:00|1039.7|1038.7|1039.8|1038.8|1039.8|1038.8|1039.2|1038.2|34
1653266100000|2022-05-23 00:35:00|1040|1039|1040|1039|1040.5|1039.5|1039.8|1038.8|97
1653266400000|2022-05-23 00:40:00|1039.8|1038.8|1040.4|1039.4|1040.7|1039.7|1039.7|1038.7|20
1653266700000|2022-05-23 00:45:00|1040.8|1039.8|1040.9|1039.9|1041.7|1040.7|1040.7|1039.7|104
1653267000000|2022-05-23 00:50:00|1040.8|1039.8|1040.3|1039.3|1041|1040|1040|1039|70
1653267300000|2022-05-23 00:55:00|1040.2|1039.2|1038.4|1037.4|1040.3|1039.3|1038.1|1037.1|147
1653267600000|2022-05-23 01:00:00|1038.2|1037.2|1038.3|1037.3|1038.7|1037.7|1037.9|1036.9|95
1653267900000|2022-05-23 01:05:00|1038.6|1037.6|1038.4|1037.4|1038.7|1037.7|1038|1037|35
1653268200000|2022-05-23 01:10:00|1038.8|1037.8|1040|1039|1040|1039|1038.7|1037.7|36
1653268500000|2022-05-23 01:15:00|1040.1|1039.1|1036.3|1035.3|1040.1|1039.1|1036.1|1035.1|150
1653268800000|2022-05-23 01:20:00|1036.5|1035.5|1036.8|1035.8|1037.9|1036.9|1036.5|1035.5|141
1653269100000|2022-05-23 01:25:00|1036.9|1035.9|1037.9|1036.9|1038.4|1037.4|1036.9|1035.9|74
1653269400000|2022-05-23 01:30:00|1037.3|1036.3|1035|1034|1037.3|1036.3|1034.8|1033.8|84
1653269700000|2022-05-23 01:35:00|1034.8|1033.8|1036.7|1035.7|1036.8|1035.8|1034|1033|101
1653270000000|2022-05-23 01:40:00|1036.8|1035.8|1035.4|1034.4|1036.8|1035.8|1035.4|1034.4|44
1653270300000|2022-05-23 01:45:00|1035.3|1034.3|1033.9|1032.9|1035.3|1034.3|1033.8|1032.8|31
1653270600000|2022-05-23 01:50:00|1034.1|1033.1|1034.1|1033.1|1034.5|1033.5|1033.7|1032.7|47
1653270900000|2022-05-23 01:55:00|1033.7|1032.7|1034|1033|1034|1033|1032.8|1031.8|45
1653271200000|2022-05-23 02:00:00|1033.7|1032.7|1031.4|1030.4|1034.1|1033.1|1031.1|1030.1|45
1653271500000|2022-05-23 02:05:00|1031.5|1030.5|1030.1|1029.1|1031.8|1030.8|1029.7|1028.7|67
1653271800000|2022-05-23 02:10:00|1030|1029|1029.7|1028.7|1030.7|1029.7|1029.7|1028.7|81
1653272100000|2022-05-23 02:15:00|1029.6|1028.6|1029.2|1028.2|1029.6|1028.6|1028.8|1027.8|54
1653272400000|2022-05-23 02:20:00|1029.3|1028.3|1030.6|1029.6|1030.6|1029.6|1029|1028|37
1653272700000|2022-05-23 02:25:00|1030.8|1029.8|1030.3|1029.3|1031.2|1030.2|1030.3|1029.3|111
1653273000000|2022-05-23 02:30:00|1030.2|1029.2|1030.7|1029.7|1030.9|1029.9|1029.7|1028.7|115
1653273300000|2022-05-23 02:35:00|1031.5|1030.5|1031.1|1030.1|1031.7|1030.7|1031.1|1030.1|61
1653273600000|2022-05-23 02:40:00|1031.2|1030.2|1030.5|1029.5|1031.5|1030.5|1030.4|1029.4|51
1653273900000|2022-05-23 02:45:00|1030.7|1029.7|1031.2|1030.2|1031.3|1030.3|1030.7|1029.7|27
1653274200000|2022-05-23 02:50:00|1031.1|1030.1|1031.2|1030.2|1031.5|1030.5|1030.8|1029.8|31
1653274500000|2022-05-23 02:55:00|1031.5|1030.5|1031.9|1030.9|1031.9|1030.9|1031|1030|83
1653274800000|2022-05-23 03:00:00|1032|1031|1033.5|1032.5|1033.6|1032.6|1032|1031|121
1653275100000|2022-05-23 03:05:00|1034.1|1033.1|1033.6|1032.6|1034.5|1033.5|1033.4|1032.4|104
1653275400000|2022-05-23 03:10:00|1033.5|1032.5|1033.1|1032.1|1033.6|1032.6|1033.1|1032.1|28
1653275700000|2022-05-23 03:15:00|1033|1032|1032|1031|1033.3|1032.3|1031.9|1030.9|53
1653276000000|2022-05-23 03:20:00|1031.9|1030.9|1031.5|1030.5|1032|1031|1031.2|1030.2|76
1653276300000|2022-05-23 03:25:00|1031.3|1030.3|1031.4|1030.4|1031.5|1030.5|1031|1030|28
1653276600000|2022-05-23 03:30:00|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1030|1029|27
1653276900000|2022-05-23 03:35:00|1030.7|1029.7|1029.4|1028.4|1030.7|1029.7|1029.4|1028.4|19
1653277200000|2022-05-23 03:40:00|1029.5|1028.5|1029.8|1028.8|1030.2|1029.2|1028.9|1027.9|82
1653277500000|2022-05-23 03:45:00|1029.9|1028.9|1029.5|1028.5|1030.4|1029.4|1029.5|1028.5|78
1653277800000|2022-05-23 03:50:00|1029.4|1028.4|1030.2|1029.2|1030.4|1029.4|1029.1|1028.1|51
1653278100000|2022-05-23 03:55:00|1030.3|1029.3|1030.4|1029.4|1030.5|1029.5|1029.7|1028.7|45
1653278400000|2022-05-23 04:00:00|1030.6|1029.6|1030.2|1029.2|1030.6|1029.6|1030.2|1029.2|58
1653278700000|2022-05-23 04:05:00|1030.3|1029.3|1030.5|1029.5|1030.6|1029.6|1030.1|1029.1|46
1653279000000|2022-05-23 04:10:00|1030.6|1029.6|1031.5|1030.5|1031.5|1030.5|1030.5|1029.5|66
1653279300000|2022-05-23 04:15:00|1031.4|1030.4|1031.6|1030.6|1031.9|1030.9|1031.4|1030.4|30
1653279600000|2022-05-23 04:20:00|1031.7|1030.7|1031.5|1030.5|1031.8|1030.8|1031.4|1030.4|29
1653279900000|2022-05-23 04:25:00|1031.4|1030.4|1031.7|1030.7|1031.8|1030.8|1031.4|1030.4|42
1653280200000|2022-05-23 04:30:00|1031.8|1030.8|1032.2|1031.2|1032.3|1031.3|1031.8|1030.8|71
1653280500000|2022-05-23 04:35:00|1032.1|1031.1|1031.6|1030.6|1032.1|1031.1|1031.6|1030.6|43
1653280800000|2022-05-23 04:40:00|1031.5|1030.5|1031.5|1030.5|1031.6|1030.6|1031.4|1030.4|22
1653281100000|2022-05-23 04:45:00|1031.4|1030.4|1030.8|1029.8|1031.4|1030.4|1030.8|1029.8|35
1653281400000|2022-05-23 04:50:00|1030.9|1029.9|1030.2|1029.2|1030.9|1029.9|1030.2|1029.2|21
1653281700000|2022-05-23 04:55:00|1030.1|1029.1|1030.4|1029.4|1030.4|1029.4|1030.1|1029.1|15
1653282000000|2022-05-23 05:00:00|1030.7|1029.7|1030.9|1029.9|1031.2|1030.2|1030.1|1029.1|89
1653282300000|2022-05-23 05:05:00|1030.8|1029.8|1031.6|1030.6|1031.6|1030.6|1030.8|1029.8|8
1653282600000|2022-05-23 05:10:00|1031.9|1030.9|1031.7|1030.7|1031.9|1030.9|1031.2|1030.2|10
1653282900000|2022-05-23 05:15:00|1031.9|1030.9|1031.3|1030.3|1031.9|1030.9|1030.7|1029.7|94
1653283200000|2022-05-23 05:20:00|1031.2|1030.2|1032|1031|1032|1031|1031.2|1030.2|34
1653283500000|2022-05-23 05:25:00|1031.9|1030.9|1031.7|1030.7|1032.2|1031.2|1031.4|1030.4|83
1653283800000|2022-05-23 05:30:00|1031.8|1030.8|1031.4|1030.4|1032.1|1031.1|1031|1030|107
1653284100000|2022-05-23 05:35:00|1031.6|1030.6|1032.2|1031.2|1032.2|1031.2|1031.6|1030.6|39
1653284400000|2022-05-23 05:40:00|1032.1|1031.1|1032.4|1031.4|1032.7|1031.7|1032|1031|39
1653284700000|2022-05-23 05:45:00|1032.5|1031.5|1037.8|1036.8|1038.3|1037.3|1032.5|1031.5|589
1653285000000|2022-05-23 05:50:00|1037.6|1036.6|1038.1|1037.1|1038.7|1037.7|1037.2|1036.2|169
1653285300000|2022-05-23 05:55:00|1037.8|1036.8|1036.3|1035.3|1037.9|1036.9|1036.2|1035.2|41
1653285600000|2022-05-23 06:00:00|1035.7|1034.7|1036|1035|1036.5|1035.5|1035.3|1034.3|41
1653285900000|2022-05-23 06:05:00|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.4|1034.4|41
1653286200000|2022-05-23 06:10:00|1036.1|1035.1|1035.7|1034.7|1036.9|1035.9|1035.7|1034.7|122
1653286500000|2022-05-23 06:15:00|1035.6|1034.6|1037.1|1036.1|1037.2|1036.2|1035.1|1034.1|110
1653286800000|2022-05-23 06:20:00|1037.2|1036.2|1037.6|1036.6|1037.8|1036.8|1037.1|1036.1|60
1653287100000|2022-05-23 06:25:00|1037.5|1036.5|1036.3|1035.3|1037.6|1036.6|1036.1|1035.1|114
1653287400000|2022-05-23 06:30:00|1036.2|1035.2|1036.2|1035.2|1036.7|1035.7|1036.2|1035.2|40
1653287700000|2022-05-23 06:35:00|1036.4|1035.4|1036.3|1035.3|1036.6|1035.6|1035.1|1034.1|75
1653288000000|2022-05-23 06:40:00|1036.2|1035.2|1036.6|1035.6|1036.9|1035.9|1036.1|1035.1|77
1653288300000|2022-05-23 06:45:00|1036.9|1035.9|1036.6|1035.6|1037.3|1036.3|1036.6|1035.6|116
1653288600000|2022-05-23 06:50:00|1036.5|1035.5|1037.1|1036.1|1037.1|1036.1|1036.2|1035.2|99
1653288900000|2022-05-23 06:55:00|1037|1036|1036.8|1035.8|1037|1036|1036.6|1035.6|133
1653289200000|2022-05-23 07:00:00|1036.9|1035.9|1035.6|1034.6|1037.4|1036.4|1035.6|1034.6|565
1653289500000|2022-05-23 07:05:00|1035.5|1034.5|1035.4|1034.4|1035.7|1034.7|1034|1033|666
1653289800000|2022-05-23 07:10:00|1035.5|1034.5|1035.3|1034.3|1035.9|1034.9|1034.7|1033.7|596
1653290100000|2022-05-23 07:15:00|1035.2|1034.2|1035.7|1034.7|1035.9|1034.9|1034.9|1033.9|623
1653290400000|2022-05-23 07:20:00|1035.6|1034.6|1035.9|1034.9|1036|1035|1035|1034|697
1653290700000|2022-05-23 07:25:00|1035.8|1034.8|1035.9|1034.9|1036.3|1035.3|1035.7|1034.7|451
1653291000000|2022-05-23 07:30:00|1035.8|1034.8|1035.8|1034.8|1036.6|1035.6|1034.9|1033.9|679
1653291300000|2022-05-23 07:35:00|1035.9|1034.9|1035.5|1034.5|1035.9|1034.9|1035|1034|385
1653291600000|2022-05-23 07:40:00|1035.4|1034.4|1034.3|1033.3|1035.4|1034.4|1034.2|1033.2|463
1653291900000|2022-05-23 07:45:00|1034.4|1033.4|1035.5|1034.5|1035.6|1034.6|1034.4|1033.4|473
1653292200000|2022-05-23 07:50:00|1035.4|1034.4|1035.9|1034.9|1035.9|1034.9|1035.4|1034.4|325
1653292500000|2022-05-23 07:55:00|1036|1035|1036.2|1035.2|1036.6|1035.6|1035.9|1034.9|214
1653292800000|2022-05-23 08:00:00|1036.6|1035.6|1035.8|1034.8|1038|1037|1035.8|1034.8|517
1653293100000|2022-05-23 08:05:00|1035.7|1034.7|1035.9|1034.9|1036.3|1035.3|1035.3|1034.3|530
1653293400000|2022-05-23 08:10:00|1035.8|1034.8|1034.3|1033.3|1036.1|1035.1|1034|1033|465
1653293700000|2022-05-23 08:15:00|1034.2|1033.2|1033.5|1032.5|1034.4|1033.4|1033.4|1032.4|309
1653294000000|2022-05-23 08:20:00|1033.6|1032.6|1035.5|1034.5|1035.5|1034.5|1033.4|1032.4|272
1653294300000|2022-05-23 08:25:00|1035.6|1034.6|1035.8|1034.8|1036.3|1035.3|1035.4|1034.4|329
1653294600000|2022-05-23 08:30:00|1035.7|1034.7|1033.7|1032.7|1035.9|1034.9|1033.7|1032.7|466
1653294900000|2022-05-23 08:35:00|1033.6|1032.6|1032.8|1031.8|1033.6|1032.6|1031.7|1030.7|361
1653295200000|2022-05-23 08:40:00|1032.9|1031.9|1032.7|1031.7|1033.6|1032.6|1032.4|1031.4|313
1653295500000|2022-05-23 08:45:00|1032.6|1031.6|1032.9|1031.9|1033.2|1032.2|1032.3|1031.3|259
1653295800000|2022-05-23 08:50:00|1033|1032|1033.3|1032.3|1033.6|1032.6|1032.7|1031.7|299
1653296100000|2022-05-23 08:55:00|1033.4|1032.4|1033.5|1032.5|1034|1033|1033.3|1032.3|405
1653296400000|2022-05-23 09:00:00|1033.8|1032.8|1033.3|1032.3|1033.8|1032.8|1032.7|1031.7|208
1653296700000|2022-05-23 09:05:00|1033.4|1032.4|1033.9|1032.9|1034|1033|1033.3|1032.3|420
1653297000000|2022-05-23 09:10:00|1034|1033|1034.6|1033.6|1034.9|1033.9|1034|1033|390
1653297300000|2022-05-23 09:15:00|1034.5|1033.5|1034.3|1033.3|1034.8|1033.8|1033.7|1032.7|495
1653297600000|2022-05-23 09:20:00|1034.4|1033.4|1035.1|1034.1|1035.1|1034.1|1034.3|1033.3|246
1653297900000|2022-05-23 09:25:00|1035|1034|1035.8|1034.8|1035.9|1034.9|1034.9|1033.9|193
1653298200000|2022-05-23 09:30:00|1035.9|1034.9|1035.6|1034.6|1035.9|1034.9|1035.5|1034.5|456
1653298500000|2022-05-23 09:35:00|1035.7|1034.7|1036.4|1035.4|1036.7|1035.7|1035.6|1034.6|401
1653298800000|2022-05-23 09:40:00|1036.3|1035.3|1036.3|1035.3|1036.5|1035.5|1036.2|1035.2|160
1653299100000|2022-05-23 09:45:00|1036.2|1035.2|1035.6|1034.6|1036.5|1035.5|1035.6|1034.6|140
1653299400000|2022-05-23 09:50:00|1035.7|1034.7|1035.6|1034.6|1036.1|1035.1|1035.6|1034.6|132
1653299700000|2022-05-23 09:55:00|1035.5|1034.5|1035.3|1034.3|1035.5|1034.5|1034.5|1033.5|179
1653300000000|2022-05-23 10:00:00|1035.2|1034.2|1035|1034|1035.5|1034.5|1034.8|1033.8|227
1653300300000|2022-05-23 10:05:00|1035.1|1034.1|1035.3|1034.3|1035.5|1034.5|1034.8|1033.8|372
1653300600000|2022-05-23 10:10:00|1035.4|1034.4|1036.3|1035.3|1036.3|1035.3|1035.4|1034.4|202
1653300900000|2022-05-23 10:15:00|1036.2|1035.2|1035.5|1034.5|1036.2|1035.2|1035.5|1034.5|374
1653301200000|2022-05-23 10:20:00|1035.4|1034.4|1035.2|1034.2|1035.5|1034.5|1035|1034|212
1653301500000|2022-05-23 10:25:00|1035.3|1034.3|1035.8|1034.8|1035.9|1034.9|1035.3|1034.3|164
1653301800000|2022-05-23 10:30:00|1035.9|1034.9|1036.4|1035.4|1036.5|1035.5|1035.9|1034.9|224
1653302100000|2022-05-23 10:35:00|1036.5|1035.5|1036.6|1035.6|1036.6|1035.6|1036.1|1035.1|277
1653302400000|2022-05-23 10:40:00|1036.7|1035.7|1036.7|1035.7|1037|1036|1036.3|1035.3|416
1653302700000|2022-05-23 10:45:00|1036.9|1035.9|1037.6|1036.6|1038.1|1037.1|1036.4|1035.4|845
1653303000000|2022-05-23 10:50:00|1037.7|1036.7|1037.9|1036.9|1038|1037|1037.1|1036.1|289
1653303300000|2022-05-23 10:55:00|1038|1037|1038.7|1037.7|1038.8|1037.8|1037.8|1036.8|779
1653303600000|2022-05-23 11:00:00|1038.8|1037.8|1038.6|1037.6|1038.9|1037.9|1038.1|1037.1|353
1653303900000|2022-05-23 11:05:00|1038.4|1037.4|1038.6|1037.6|1038.6|1037.6|1038.1|1037.1|140
1653304200000|2022-05-23 11:10:00|1038.7|1037.7|1039.3|1038.3|1039.5|1038.5|1038.7|1037.7|324
1653304500000|2022-05-23 11:15:00|1039.4|1038.4|1038.9|1037.9|1039.6|1038.6|1038.8|1037.8|313
1653304800000|2022-05-23 11:20:00|1039|1038|1037.9|1036.9|1039|1038|1037.8|1036.8|313
1653305100000|2022-05-23 11:25:00|1038.1|1037.1|1038.2|1037.2|1038.5|1037.5|1038|1037|135
1653305400000|2022-05-23 11:30:00|1038.3|1037.3|1037.7|1036.7|1038.3|1037.3|1037.7|1036.7|119
1653305700000|2022-05-23 11:35:00|1037.6|1036.6|1037.1|1036.1|1037.6|1036.6|1036.9|1035.9|159
1653306000000|2022-05-23 11:40:00|1037.2|1036.2|1037.6|1036.6|1037.8|1036.8|1037.2|1036.2|111
1653306300000|2022-05-23 11:45:00|1037.5|1036.5|1037|1036|1037.5|1036.5|1036.8|1035.8|65
1653306600000|2022-05-23 11:50:00|1037.1|1036.1|1037.2|1036.2|1037.6|1036.6|1036.9|1035.9|126
1653306900000|2022-05-23 11:55:00|1037.1|1036.1|1037.9|1036.9|1037.9|1036.9|1037|1036|122
1653307200000|2022-05-23 12:00:00|1037.8|1036.8|1038|1037|1038.2|1037.2|1037.5|1036.5|532
1653307500000|2022-05-23 12:05:00|1038.1|1037.1|1038.1|1037.1|1038.7|1037.7|1038.1|1037.1|264
1653307800000|2022-05-23 12:10:00|1038|1037|1038|1037|1038.1|1037.1|1037.5|1036.5|140
1653308100000|2022-05-23 12:15:00|1038.1|1037.1|1038.4|1037.4|1038.4|1037.4|1037.9|1036.9|168
1653308400000|2022-05-23 12:20:00|1038.5|1037.5|1038.4|1037.4|1038.7|1037.7|1038.1|1037.1|181
1653308700000|2022-05-23 12:25:00|1038.3|1037.3|1037.1|1036.1|1038.4|1037.4|1037|1036|177
1653309000000|2022-05-23 12:30:00|1037|1036|1036|1035|1037.1|1036.1|1035.7|1034.7|136
1653309300000|2022-05-23 12:35:00|1036.1|1035.1|1036.8|1035.8|1036.8|1035.8|1036.1|1035.1|109
1653309600000|2022-05-23 12:40:00|1036.7|1035.7|1036.4|1035.4|1036.8|1035.8|1036.2|1035.2|126
1653309900000|2022-05-23 12:45:00|1036.2|1035.2|1035.6|1034.6|1036.4|1035.4|1035.6|1034.6|67
1653310200000|2022-05-23 12:50:00|1035.7|1034.7|1035.5|1034.5|1036.2|1035.2|1035.5|1034.5|175
1653310500000|2022-05-23 12:55:00|1035.4|1034.4|1036|1035|1036|1035|1035.4|1034.4|119
1653310800000|2022-05-23 13:00:00|1035.9|1034.9|1036.4|1035.4|1036.4|1035.4|1035.3|1034.3|182
1653311100000|2022-05-23 13:05:00|1036.5|1035.5|1036.8|1035.8|1036.9|1035.9|1036.4|1035.4|157
1653311400000|2022-05-23 13:10:00|1036.9|1035.9|1037.1|1036.1|1037.2|1036.2|1036.8|1035.8|132
1653311700000|2022-05-23 13:15:00|1037.2|1036.2|1036.8|1035.8|1037.3|1036.3|1036.5|1035.5|188
1653312000000|2022-05-23 13:20:00|1036.7|1035.7|1036.9|1035.9|1037|1036|1036.5|1035.5|308
1653312300000|2022-05-23 13:25:00|1036.8|1035.8|1036.1|1035.1|1036.8|1035.8|1035.9|1034.9|474
1653312600000|2022-05-23 13:30:00|1035.9|1035.4|1035|1034.5|1036.2|1035.7|1033.5|1033|5751
1653312900000|2022-05-23 13:35:00|1035.2|1034.7|1032.4|1031.9|1035.4|1034.9|1032|1031.5|2791
1653313200000|2022-05-23 13:40:00|1032.6|1032.1|1036|1035.5|1036.2|1035.7|1031.6|1031.1|2582
1653313500000|2022-05-23 13:45:00|1035.8|1035.3|1037|1036.5|1038|1037.5|1035.1|1034.6|2571
1653313800000|2022-05-23 13:50:00|1037.1|1036.6|1036.2|1035.7|1038.1|1037.6|1035.8|1035.3|2562
1653314100000|2022-05-23 13:55:00|1036.1|1035.6|1033.9|1033.4|1036.4|1035.9|1033.5|1033|1041
1653314400000|2022-05-23 14:00:00|1033.8|1033.3|1031.6|1031.1|1034|1033.5|1030.8|1030.3|1391
1653314700000|2022-05-23 14:05:00|1031.7|1031.2|1032.9|1032.4|1033.1|1032.6|1031.2|1030.7|1367
1653315000000|2022-05-23 14:10:00|1032.8|1032.3|1033.3|1032.8|1034.3|1033.8|1032.3|1031.8|1068
1653315300000|2022-05-23 14:15:00|1033.5|1033|1034.7|1034.2|1035.3|1034.8|1033.1|1032.6|1130
1653315600000|2022-05-23 14:20:00|1034.6|1034.1|1034.9|1034.4|1035.7|1035.2|1033.7|1033.2|1504
1653315900000|2022-05-23 14:25:00|1035|1034.5|1035.9|1035.4|1035.9|1035.4|1032.9|1032.4|1595
1653316200000|2022-05-23 14:30:00|1036|1035.5|1036.1|1035.6|1036.9|1036.4|1035.2|1034.7|1906
1653316500000|2022-05-23 14:35:00|1036.2|1035.7|1036.5|1036|1037|1036.5|1035.8|1035.3|1247
1653316800000|2022-05-23 14:40:00|1036.6|1036.1|1036.3|1035.8|1037.2|1036.7|1035.7|1035.2|649
1653317100000|2022-05-23 14:45:00|1036.4|1035.9|1036.4|1035.9|1037.5|1037|1035.2|1034.7|1210
1653317400000|2022-05-23 14:50:00|1036.3|1035.8|1035.4|1034.9|1036.4|1035.9|1034.4|1033.9|1105
1653317700000|2022-05-23 14:55:00|1035.3|1034.8|1035.8|1035.3|1036|1035.5|1034.7|1034.2|898
1653318000000|2022-05-23 15:00:00|1035.9|1035.4|1037.5|1037|1037.6|1037.1|1035.2|1034.7|1055
1653318300000|2022-05-23 15:05:00|1037.6|1037.1|1036.6|1036.1|1038|1037.5|1036.3|1035.8|1392
1653318600000|2022-05-23 15:10:00|1036.5|1036|1037.4|1036.9|1037.5|1037|1035.8|1035.3|706
1653318900000|2022-05-23 15:15:00|1037.5|1037|1037.2|1036.7|1037.9|1037.4|1037|1036.5|1109
1653319200000|2022-05-23 15:20:00|1037.1|1036.6|1037.7|1037.2|1038.2|1037.7|1036.9|1036.4|970
1653319500000|2022-05-23 15:25:00|1037.5|1037|1038.4|1037.9|1038.4|1037.9|1037.2|1036.7|876
1653319800000|2022-05-23 15:30:00|1038.2|1037.7|1039.6|1039.1|1039.6|1039.1|1038.1|1037.6|834
1653320100000|2022-05-23 15:35:00|1039.7|1039.2|1040.1|1039.6|1040.1|1039.6|1039.2|1038.7|653
1653320400000|2022-05-23 15:40:00|1040|1039.5|1039.8|1039.3|1040.3|1039.8|1039.6|1039.1|904
1653320700000|2022-05-23 15:45:00|1039.9|1039.4|1038.8|1038.3|1040|1039.5|1038.3|1037.8|528
1653321000000|2022-05-23 15:50:00|1039|1038.5|1038.8|1038.3|1039.2|1038.7|1038.4|1037.9|562
1653321300000|2022-05-23 15:55:00|1038.7|1038.2|1038.4|1037.9|1039.1|1038.6|1038.3|1037.8|364
1653321600000|2022-05-23 16:00:00|1038.3|1037.8|1039.6|1039.1|1039.7|1039.2|1038.1|1037.6|321
1653321900000|2022-05-23 16:05:00|1039.7|1039.2|1040.2|1039.7|1040.3|1039.8|1039.2|1038.7|404
1653322200000|2022-05-23 16:10:00|1040.1|1039.6|1039.3|1038.8|1040.2|1039.7|1039.2|1038.7|360
1653322500000|2022-05-23 16:15:00|1039.4|1038.9|1038.9|1038.4|1039.8|1039.3|1038.7|1038.2|417
1653322800000|2022-05-23 16:20:00|1039|1038.5|1039.4|1038.9|1039.5|1039|1038.9|1038.4|239
1653323100000|2022-05-23 16:25:00|1039.3|1038.8|1038.9|1038.4|1039.6|1039.1|1038.8|1038.3|496
1653323400000|2022-05-23 16:30:00|1038.8|1038.3|1038.4|1037.9|1038.8|1038.3|1037.9|1037.4|358
1653323700000|2022-05-23 16:35:00|1038.5|1038|1039.2|1038.7|1039.2|1038.7|1038.3|1037.8|265
1653324000000|2022-05-23 16:40:00|1039.1|1038.6|1039.3|1038.8|1039.3|1038.8|1038.7|1038.2|451
1653324300000|2022-05-23 16:45:00|1039.4|1038.9|1038.1|1037.6|1039.5|1039|1038|1037.5|439
1653324600000|2022-05-23 16:50:00|1038.2|1037.7|1037.4|1036.9|1038.3|1037.8|1037.4|1036.9|608
1653324900000|2022-05-23 16:55:00|1037.5|1037|1038|1037.5|1038|1037.5|1037.1|1036.6|834
1653325200000|2022-05-23 17:00:00|1037.9|1037.4|1036.7|1036.2|1037.9|1037.4|1036.7|1036.2|344
1653325500000|2022-05-23 17:05:00|1036.6|1036.1|1036.8|1036.3|1037.2|1036.7|1036.3|1035.8|312
1653325800000|2022-05-23 17:10:00|1036.7|1036.2|1037.2|1036.7|1037.3|1036.8|1036.4|1035.9|179
1653326100000|2022-05-23 17:15:00|1037|1036.5|1035.5|1035|1037|1036.5|1035.4|1034.9|395
1653326400000|2022-05-23 17:20:00|1035.6|1035.1|1035.5|1035|1035.6|1035.1|1034.5|1034|549
1653326700000|2022-05-23 17:25:00|1035.6|1035.1|1036.1|1035.6|1036.3|1035.8|1035.5|1035|145
1653327000000|2022-05-23 17:30:00|1036|1035.5|1036.7|1036.2|1036.9|1036.4|1035.4|1034.9|444
1653327300000|2022-05-23 17:35:00|1036.6|1036.1|1037.1|1036.6|1037.4|1036.9|1036.3|1035.8|298
1653327600000|2022-05-23 17:40:00|1037|1036.5|1037.1|1036.6|1037.4|1036.9|1036.7|1036.2|240
1653327900000|2022-05-23 17:45:00|1037.2|1036.7|1038|1037.5|1038.4|1037.9|1037|1036.5|339
1653328200000|2022-05-23 17:50:00|1037.9|1037.4|1037.7|1037.2|1038.1|1037.6|1037.6|1037.1|251
1653328500000|2022-05-23 17:55:00|1037.8|1037.3|1037.9|1037.4|1037.9|1037.4|1037.5|1037|265
1653328800000|2022-05-23 18:00:00|1038|1037.5|1037.5|1037|1038.4|1037.9|1037.2|1036.7|484
1653329100000|2022-05-23 18:05:00|1037.6|1037.1|1037.9|1037.4|1038|1037.5|1037.2|1036.7|242
1653329400000|2022-05-23 18:10:00|1038|1037.5|1038.5|1038|1038.6|1038.1|1038|1037.5|442
1653329700000|2022-05-23 18:15:00|1038.4|1037.9|1038.6|1038.1|1038.7|1038.2|1038.1|1037.6|232
1653330000000|2022-05-23 18:20:00|1038.5|1038|1038.3|1037.8|1038.8|1038.3|1038.2|1037.7|142
1653330300000|2022-05-23 18:25:00|1038.4|1037.9|1038.1|1037.6|1038.5|1038|1037.9|1037.4|298
1653330600000|2022-05-23 18:30:00|1038.2|1037.7|1038.4|1037.9|1038.7|1038.2|1037.9|1037.4|262
1653330900000|2022-05-23 18:35:00|1038.3|1037.8|1038.4|1037.9|1038.7|1038.2|1038.1|1037.6|225
1653331200000|2022-05-23 18:40:00|1038.3|1037.8|1039.4|1038.9|1039.4|1038.9|1038.2|1037.7|311
1653331500000|2022-05-23 18:45:00|1039.5|1039|1038|1037.5|1039.5|1039|1037.8|1037.3|453
1653331800000|2022-05-23 18:50:00|1038.1|1037.6|1038|1037.5|1038.5|1038|1037.2|1036.7|344
1653332100000|2022-05-23 18:55:00|1038.1|1037.6|1037.3|1036.8|1038.1|1037.6|1037.1|1036.6|301
1653332400000|2022-05-23 19:00:00|1037.2|1036.7|1037.9|1037.4|1038|1037.5|1037.2|1036.7|289
1653332700000|2022-05-23 19:05:00|1038|1037.5|1038.5|1038|1038.5|1038|1037.8|1037.3|286
1653333000000|2022-05-23 19:10:00|1038.6|1038.1|1037|1036.5|1038.6|1038.1|1036.5|1036|435
1653333300000|2022-05-23 19:15:00|1036.9|1036.4|1037.3|1036.8|1037.5|1037|1036.8|1036.3|392
1653333600000|2022-05-23 19:20:00|1037.4|1036.9|1036.4|1035.9|1037.6|1037.1|1036|1035.5|379
1653333900000|2022-05-23 19:25:00|1036.5|1036|1036.3|1035.8|1036.9|1036.4|1036.2|1035.7|517
1653334200000|2022-05-23 19:30:00|1036.4|1035.9|1037|1036.5|1037.3|1036.8|1036.3|1035.8|498
1653334500000|2022-05-23 19:35:00|1037.1|1036.6|1036.3|1035.8|1037.8|1037.3|1036.3|1035.8|447
1653334800000|2022-05-23 19:40:00|1036.2|1035.7|1036.2|1035.7|1036.9|1036.4|1035.9|1035.4|459
1653335100000|2022-05-23 19:45:00|1036.3|1035.8|1035.3|1034.8|1036.3|1035.8|1035|1034.5|1276
1653335400000|2022-05-23 19:50:00|1035.6|1035.1|1036.1|1035.6|1037.2|1036.7|1035.6|1035.1|1911
1653335700000|2022-05-23 19:55:00|1036.2|1035.7|1037.7|1037.2|1037.8|1037.3|1036.1|1035.6|6246
1653336000000|2022-05-23 20:00:00|1036.8|1035.8|1036.1|1035.1|1037.1|1036.1|1036.1|1035.1|708
1653336300000|2022-05-23 20:05:00|1036.2|1035.2|1037|1036|1037|1036|1036.1|1035.1|321
1653336600000|2022-05-23 20:10:00|1037.1|1036.1|1037|1036|1037.2|1036.2|1036.7|1035.7|111
1653336900000|2022-05-23 20:15:00|1037.2|1036.2|1037|1036|1037.3|1036.3|1037|1036|41
1653337200000|2022-05-23 20:20:00|1036.9|1035.9|1037.2|1036.2|1037.4|1036.4|1036.9|1035.9|91
1653337500000|2022-05-23 20:25:00|1037.1|1036.1|1037.3|1036.3|1037.3|1036.3|1037.1|1036.1|20
1653337800000|2022-05-23 20:30:00|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037|1036|76
1653338100000|2022-05-23 20:35:00|1037|1036|1037|1036|1037.1|1036.1|1036.8|1035.8|18
1653338400000|2022-05-23 20:40:00|||||||||42
1653338700000|2022-05-23 20:45:00|1036.9|1035.9|1036.8|1035.8|1037.1|1036.1|1036.7|1035.7|54
1653339000000|2022-05-23 20:50:00|1036.9|1035.9|1036.9|1035.9|1037.1|1036.1|1036.9|1035.9|16
1653339300000|2022-05-23 20:55:00|||||||||2
1653339600000|2022-05-23 21:00:00|1036|1035|1036|1035|1036|1035|1036|1035|1
1653339900000|2022-05-23 21:05:00|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1
1653340200000|2022-05-23 21:10:00|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1
1653340500000|2022-05-23 21:15:00|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1
1653340800000|2022-05-23 21:20:00|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|2
1653341400000|2022-05-23 21:30:00|||||||||1
1653341700000|2022-05-23 21:35:00|||||||||1
1653342300000|2022-05-23 21:45:00|||||||||1
1653342600000|2022-05-23 21:50:00|||||||||1
1653342900000|2022-05-23 21:55:00|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1
1653343200000|2022-05-23 22:00:00|1033.8|1031.8|1027.4|1025.4|1033.8|1031.8|1026.2|1024.2|0
1653343500000|2022-05-23 22:05:00|1027.5|1025.5|1028.1|1026.1|1028.7|1026.7|1027|1025|0
1653343800000|2022-05-23 22:10:00|1028.2|1026.2|1029.4|1027.4|1029.5|1027.5|1027.7|1025.7|0
1653344100000|2022-05-23 22:15:00|1029.5|1027.5|1028.7|1026.7|1029.8|1027.8|1028.3|1026.3|0
1653344400000|2022-05-23 22:20:00|1028.6|1026.6|1027.7|1025.7|1028.9|1026.9|1027.4|1025.4|0
1653344700000|2022-05-23 22:25:00|1027.8|1025.8|1028.5|1026.5|1028.9|1026.9|1027.8|1025.8|0
1653345000000|2022-05-23 22:30:00|1028.4|1026.4|1029.5|1027.5|1029.5|1027.5|1028|1026|0
1653345300000|2022-05-23 22:35:00|1029.6|1027.6|1028.9|1026.9|1029.6|1027.6|1028.7|1026.7|0
1653345600000|2022-05-23 22:40:00|1029|1027|1029.4|1027.4|1029.4|1027.4|1028.9|1026.9|0
1653345900000|2022-05-23 22:45:00|1029.5|1027.5|1030.3|1028.3|1030.3|1028.3|1029.5|1027.5|0
1653346200000|2022-05-23 22:50:00|1030.2|1028.2|1029.6|1027.6|1030.2|1028.2|1029.3|1027.3|0
1653346500000|2022-05-23 22:55:00|1029.7|1027.7|1030.4|1028.4|1030.6|1028.6|1029.7|1027.7|0
1653346800000|2022-05-23 23:00:00|1030.5|1028.5|1030.8|1028.8|1030.8|1028.8|1030.4|1028.4|0
1653347100000|2022-05-23 23:05:00|1030.7|1028.7|1031|1029|1031.1|1029.1|1030.6|1028.6|0
1653347400000|2022-05-23 23:10:00|1030.9|1028.9|1030.5|1028.5|1031.1|1029.1|1030.4|1028.4|0
1653347700000|2022-05-23 23:15:00|1030.4|1028.4|1029.3|1027.3|1030.6|1028.6|1029.1|1027.1|0
1653348000000|2022-05-23 23:20:00|1029.4|1027.4|1029.5|1027.5|1029.6|1027.6|1029.3|1027.3|0
1653348300000|2022-05-23 23:25:00|1029.6|1027.6|1029.3|1027.3|1030|1028|1029.2|1027.2|0
1653348600000|2022-05-23 23:30:00|1029.2|1027.2|1029.6|1027.6|1029.6|1027.6|1029.2|1027.2|0
1653348900000|2022-05-23 23:35:00|1029.5|1027.5|1030|1028|1030|1028|1029.5|1027.5|0
1653349200000|2022-05-23 23:40:00|1030.1|1028.1|1030.7|1028.7|1030.8|1028.8|1030.1|1028.1|0
1653349500000|2022-05-23 23:45:00|1030.8|1028.8|1030.7|1028.7|1030.8|1028.8|1030.3|1028.3|0
1653349800000|2022-05-23 23:50:00|1030.8|1028.8|1030.8|1028.8|1031.5|1029.5|1030.6|1028.6|0
1653350100000|2022-05-23 23:55:00|1030.7|1028.7|1031.1|1029.1|1031.4|1029.4|1030.7|1028.7|0
1653350400000|2022-05-24 00:00:00|1030.9|1028.9|1029.5|1028.5|1032.2|1031.2|1029.3|1028.3|70
1653350700000|2022-05-24 00:05:00|1029.4|1028.4|1030.4|1029.4|1030.4|1029.4|1029.4|1028.4|173
1653351000000|2022-05-24 00:10:00|1030.3|1029.3|1030.5|1029.5|1031.2|1030.2|1030.1|1029.1|27
1653351300000|2022-05-24 00:15:00|1030.6|1029.6|1030.3|1029.3|1031.3|1030.3|1030.2|1029.2|72
1653351600000|2022-05-24 00:20:00|1030.1|1029.1|1029.5|1028.5|1030.5|1029.5|1029.2|1028.2|121
1653351900000|2022-05-24 00:25:00|1029.4|1028.4|1029|1028|1029.4|1028.4|1028.8|1027.8|23
1653352200000|2022-05-24 00:30:00|1028.8|1027.8|1029.3|1028.3|1029.8|1028.8|1028.7|1027.7|30
1653352500000|2022-05-24 00:35:00|1029.4|1028.4|1029.3|1028.3|1029.6|1028.6|1028.8|1027.8|14
1653352800000|2022-05-24 00:40:00|1028.9|1027.9|1028.3|1027.3|1028.9|1027.9|1028.3|1027.3|14
1653353100000|2022-05-24 00:45:00|1028.1|1027.1|1028.8|1027.8|1028.9|1027.9|1027.3|1026.3|30
1653353400000|2022-05-24 00:50:00|1029.3|1028.3|1028.5|1027.5|1029.3|1028.3|1028.5|1027.5|11
1653353700000|2022-05-24 00:55:00|1028.6|1027.6|1028.5|1027.5|1029.2|1028.2|1028.1|1027.1|67
1653354000000|2022-05-24 01:00:00|1028.7|1027.7|1028.7|1027.7|1029.2|1028.2|1028.7|1027.7|48
1653354300000|2022-05-24 01:05:00|1028.4|1027.4|1028.5|1027.5|1028.6|1027.6|1027.5|1026.5|52
1653354600000|2022-05-24 01:10:00|1028.6|1027.6|1028.3|1027.3|1028.9|1027.9|1028.1|1027.1|42
1653354900000|2022-05-24 01:15:00|1028.5|1027.5|1028.6|1027.6|1028.8|1027.8|1026.2|1025.2|150
1653355200000|2022-05-24 01:20:00|1028.8|1027.8|1029.6|1028.6|1029.7|1028.7|1028.2|1027.2|102
1653355500000|2022-05-24 01:25:00|1029.5|1028.5|1030|1029|1030.3|1029.3|1029.5|1028.5|13
1653355800000|2022-05-24 01:30:00|1030.2|1029.2|1028.9|1027.9|1030.2|1029.2|1028.5|1027.5|63
1653356100000|2022-05-24 01:35:00|1029|1028|1030.9|1029.9|1031.3|1030.3|1028.8|1027.8|93
1653356400000|2022-05-24 01:40:00|1030.7|1029.7|1031.9|1030.9|1033|1032|1030.7|1029.7|70
1653356700000|2022-05-24 01:45:00|1032.2|1031.2|1031.7|1030.7|1032.7|1031.7|1031|1030|27
1653357000000|2022-05-24 01:50:00|1031.5|1030.5|1032.5|1031.5|1032.5|1031.5|1030.5|1029.5|70
1653357300000|2022-05-24 01:55:00|1032.1|1031.1|1029.9|1028.9|1032.4|1031.4|1029.5|1028.5|81
1653357600000|2022-05-24 02:00:00|1030.1|1029.1|1029.1|1028.1|1030.6|1029.6|1028.7|1027.7|50
1653357900000|2022-05-24 02:05:00|1029|1028|1029|1028|1029.2|1028.2|1028.1|1027.1|57
1653358200000|2022-05-24 02:10:00|1029.1|1028.1|1028.4|1027.4|1029.3|1028.3|1028.3|1027.3|28
1653358500000|2022-05-24 02:15:00|1028.3|1027.3|1026.2|1025.2|1028.7|1027.7|1026.2|1025.2|76
1653358800000|2022-05-24 02:20:00|1026.1|1025.1|1026.9|1025.9|1026.9|1025.9|1026|1025|179
1653359100000|2022-05-24 02:25:00|1026.5|1025.5|1026.1|1025.1|1026.6|1025.6|1025.2|1024.2|92
1653359400000|2022-05-24 02:30:00|1026|1025|1025.2|1024.2|1026.2|1025.2|1025.1|1024.1|122
1653359700000|2022-05-24 02:35:00|1025.3|1024.3|1025.3|1024.3|1025.6|1024.6|1024.8|1023.8|115
1653360000000|2022-05-24 02:40:00|1025.2|1024.2|1024.8|1023.8|1025.2|1024.2|1024.5|1023.5|70
1653360300000|2022-05-24 02:45:00|1024.6|1023.6|1023.7|1022.7|1024.6|1023.6|1023.4|1022.4|27
1653360600000|2022-05-24 02:50:00|1023.8|1022.8|1024.6|1023.6|1024.7|1023.7|1023.6|1022.6|191
1653360900000|2022-05-24 02:55:00|1024.2|1023.2|1024.5|1023.5|1024.6|1023.6|1023.9|1022.9|105
1653361200000|2022-05-24 03:00:00|1024.4|1023.4|1024|1023|1024.6|1023.6|1023.7|1022.7|37
1653361500000|2022-05-24 03:05:00|1024.1|1023.1|1024.1|1023.1|1024.2|1023.2|1023.3|1022.3|51
1653361800000|2022-05-24 03:10:00|1024.3|1023.3|1025.1|1024.1|1025.2|1024.2|1024.3|1023.3|25
1653362100000|2022-05-24 03:15:00|1025|1024|1024.6|1023.6|1025.1|1024.1|1024.4|1023.4|77
1653362400000|2022-05-24 03:20:00|1024.7|1023.7|1023.7|1022.7|1025|1024|1023.6|1022.6|50
1653362700000|2022-05-24 03:25:00|1023.6|1022.6|1023.3|1022.3|1023.6|1022.6|1022.8|1021.8|69
1653363000000|2022-05-24 03:30:00|1023.2|1022.2|1023.6|1022.6|1024|1023|1023.2|1022.2|33
1653363300000|2022-05-24 03:35:00|1023.2|1022.2|1024|1023|1024|1023|1023.2|1022.2|42
1653363600000|2022-05-24 03:40:00|1024.1|1023.1|1023.9|1022.9|1024.1|1023.1|1023.6|1022.6|49
1653363900000|2022-05-24 03:45:00|1023.8|1022.8|1024.2|1023.2|1024.5|1023.5|1023.7|1022.7|61
1653364200000|2022-05-24 03:50:00|1024.3|1023.3|1024.5|1023.5|1024.6|1023.6|1023.8|1022.8|21
1653364500000|2022-05-24 03:55:00|1024.3|1023.3|1023.7|1022.7|1024.5|1023.5|1023.7|1022.7|41
1653364800000|2022-05-24 04:00:00|1023.9|1022.9|1024.2|1023.2|1024.2|1023.2|1023.7|1022.7|27
1653365100000|2022-05-24 04:05:00|1024|1023|1024|1023|1024|1023|1024|1023|3
1653365400000|2022-05-24 04:10:00|1023.9|1022.9|1023.4|1022.4|1023.9|1022.9|1023.2|1022.2|9
1653365700000|2022-05-24 04:15:00|1023.2|1022.2|1022.8|1021.8|1023.3|1022.3|1022.8|1021.8|19
1653366000000|2022-05-24 04:20:00|1022.9|1021.9|1023.1|1022.1|1023.2|1022.2|1022.7|1021.7|54
1653366300000|2022-05-24 04:25:00|1022.9|1021.9|1022.7|1021.7|1022.9|1021.9|1022.6|1021.6|18
1653366600000|2022-05-24 04:30:00|1022.6|1021.6|1022.7|1021.7|1022.9|1021.9|1022.3|1021.3|27
1653366900000|2022-05-24 04:35:00|1022.8|1021.8|1023|1022|1023.1|1022.1|1022.8|1021.8|40
1653367200000|2022-05-24 04:40:00|1023.1|1022.1|1023.1|1022.1|1023.2|1022.2|1022.8|1021.8|62
1653367500000|2022-05-24 04:45:00|1023|1022|1022.6|1021.6|1023.3|1022.3|1022.5|1021.5|48
1653367800000|2022-05-24 04:50:00|1022.2|1021.2|1022.1|1021.1|1022.7|1021.7|1022.1|1021.1|19
1653368100000|2022-05-24 04:55:00|1022|1021|1022.7|1021.7|1022.8|1021.8|1021.7|1020.7|28
1653368400000|2022-05-24 05:00:00|1022.6|1021.6|1021.4|1020.4|1022.6|1021.6|1021|1020|157
1653368700000|2022-05-24 05:05:00|1021.5|1020.5|1021.8|1020.8|1022|1021|1021.3|1020.3|155
1653369000000|2022-05-24 05:10:00|1022|1021|1020.7|1019.7|1022.9|1021.9|1020.7|1019.7|104
1653369300000|2022-05-24 05:15:00|1020.6|1019.6|1021.6|1020.6|1021.9|1020.9|1020.4|1019.4|117
1653369600000|2022-05-24 05:20:00|1021.7|1020.7|1021|1020|1022.3|1021.3|1021|1020|87
1653369900000|2022-05-24 05:25:00|1021.3|1020.3|1020.3|1019.3|1021.6|1020.6|1020.3|1019.3|96
1653370200000|2022-05-24 05:30:00|1020.4|1019.4|1020|1019|1020.5|1019.5|1019.8|1018.8|85
1653370500000|2022-05-24 05:35:00|1020.2|1019.2|1020|1019|1020.5|1019.5|1019.5|1018.5|244
1653370800000|2022-05-24 05:40:00|1019.8|1018.8|1019.2|1018.2|1020|1019|1019|1018|176
1653371100000|2022-05-24 05:45:00|1019.1|1018.1|1018.8|1017.8|1019.6|1018.6|1018.5|1017.5|153
1653371400000|2022-05-24 05:50:00|1018.6|1017.6|1018.1|1017.1|1019|1018|1017.8|1016.8|136
1653371700000|2022-05-24 05:55:00|1018.2|1017.2|1018.2|1017.2|1018.6|1017.6|1017.9|1016.9|113
1653372000000|2022-05-24 06:00:00|1018.1|1017.1|1019.2|1018.2|1019.2|1018.2|1016.8|1015.8|367
1653372300000|2022-05-24 06:05:00|1019.1|1018.1|1018.8|1017.8|1019.8|1018.8|1018.7|1017.7|147
1653372600000|2022-05-24 06:10:00|1018.9|1017.9|1018.9|1017.9|1019.5|1018.5|1018.7|1017.7|103
1653372900000|2022-05-24 06:15:00|1019.1|1018.1|1018.6|1017.6|1020|1019|1018.5|1017.5|162
1653373200000|2022-05-24 06:20:00|1018.7|1017.7|1018.8|1017.8|1019.3|1018.3|1018.2|1017.2|209
1653373500000|2022-05-24 06:25:00|1018.7|1017.7|1018.6|1017.6|1019|1018|1018.4|1017.4|126
1653373800000|2022-05-24 06:30:00|1018.8|1017.8|1017.3|1016.3|1018.8|1017.8|1017.1|1016.1|121
1653374100000|2022-05-24 06:35:00|1017.2|1016.2|1014.6|1013.6|1017.3|1016.3|1014.6|1013.6|557
1653374400000|2022-05-24 06:40:00|1014.5|1013.5|1015.9|1014.9|1016.4|1015.4|1014.5|1013.5|348
1653374700000|2022-05-24 06:45:00|1015.8|1014.8|1015.5|1014.5|1016|1015|1015.3|1014.3|172
1653375000000|2022-05-24 06:50:00|1015.4|1014.4|1017.4|1016.4|1017.6|1016.6|1015.3|1014.3|381
1653375300000|2022-05-24 06:55:00|1017.5|1016.5|1016.6|1015.6|1017.8|1016.8|1016.5|1015.5|229
1653375600000|2022-05-24 07:00:00|1016.7|1015.7|1018.7|1017.7|1019.2|1018.2|1016.5|1015.5|658
1653375900000|2022-05-24 07:05:00|1018.6|1017.6|1017.5|1016.5|1018.6|1017.6|1017.5|1016.5|378
1653376200000|2022-05-24 07:10:00|1017.4|1016.4|1019.5|1018.5|1020.1|1019.1|1017.4|1016.4|481
1653376500000|2022-05-24 07:15:00|1019.6|1018.6|1018.7|1017.7|1020.1|1019.1|1018.6|1017.6|369
1653376800000|2022-05-24 07:20:00|1018.6|1017.6|1019|1018|1019.4|1018.4|1018.5|1017.5|183
1653377100000|2022-05-24 07:25:00|1019.2|1018.2|1019.4|1018.4|1019.5|1018.5|1018.2|1017.2|204
1653377400000|2022-05-24 07:30:00|1019.5|1018.5|1019.4|1018.4|1021|1020|1019.3|1018.3|447
1653377700000|2022-05-24 07:35:00|1019.3|1018.3|1018.3|1017.3|1019.9|1018.9|1017.8|1016.8|240
1653378000000|2022-05-24 07:40:00|1018.1|1017.1|1018|1017|1018.4|1017.4|1017.5|1016.5|250
1653378300000|2022-05-24 07:45:00|1017.8|1016.8|1017.9|1016.9|1018.6|1017.6|1017.3|1016.3|341
1653378600000|2022-05-24 07:50:00|1017.6|1016.6|1018.8|1017.8|1018.8|1017.8|1017.6|1016.6|159
1653378900000|2022-05-24 07:55:00|1018.9|1017.9|1019.9|1018.9|1020.1|1019.1|1018.7|1017.7|226
1653379200000|2022-05-24 08:00:00|1020|1019|1019.7|1018.7|1020.5|1019.5|1019.2|1018.2|611
1653379500000|2022-05-24 08:05:00|1019.6|1018.6|1020.1|1019.1|1020.1|1019.1|1019.2|1018.2|241
1653379800000|2022-05-24 08:10:00|1020.2|1019.2|1019.7|1018.7|1020.2|1019.2|1019.2|1018.2|267
1653380100000|2022-05-24 08:15:00|1019.5|1018.5|1018.4|1017.4|1019.6|1018.6|1018.3|1017.3|426
1653380400000|2022-05-24 08:20:00|1018.5|1017.5|1018.8|1017.8|1018.9|1017.9|1017.9|1016.9|165
1653380700000|2022-05-24 08:25:00|1018.7|1017.7|1019.4|1018.4|1019.6|1018.6|1018.7|1017.7|107
1653381000000|2022-05-24 08:30:00|1019.5|1018.5|1019.8|1018.8|1020.1|1019.1|1018.8|1017.8|606
1653381300000|2022-05-24 08:35:00|1019.4|1018.4|1019.3|1018.3|1019.6|1018.6|1018.6|1017.6|83
1653381600000|2022-05-24 08:40:00|1019.2|1018.2|1018.3|1017.3|1019.2|1018.2|1018.3|1017.3|117
1653381900000|2022-05-24 08:45:00|1018.1|1017.1|1018.9|1017.9|1019.2|1018.2|1018|1017|78
1653382200000|2022-05-24 08:50:00|1018.8|1017.8|1016.8|1015.8|1018.8|1017.8|1016.3|1015.3|940
1653382500000|2022-05-24 08:55:00|1016.5|1015.5|1016.3|1015.3|1016.9|1015.9|1016|1015|214
1653382800000|2022-05-24 09:00:00|1016.2|1015.2|1016.8|1015.8|1017.2|1016.2|1016.1|1015.1|375
1653383100000|2022-05-24 09:05:00|1016.9|1015.9|1017.2|1016.2|1017.2|1016.2|1016.6|1015.6|82
1653383400000|2022-05-24 09:10:00|1017.1|1016.1|1017.5|1016.5|1017.8|1016.8|1016.8|1015.8|73
1653383700000|2022-05-24 09:15:00|1017.6|1016.6|1017|1016|1018.2|1017.2|1016.8|1015.8|339
1653384000000|2022-05-24 09:20:00|1017.1|1016.1|1016.7|1015.7|1017.3|1016.3|1016.5|1015.5|46
1653384300000|2022-05-24 09:25:00|1016.8|1015.8|1017.2|1016.2|1017.6|1016.6|1016.5|1015.5|176
1653384600000|2022-05-24 09:30:00|1017.4|1016.4|1017.5|1016.5|1017.5|1016.5|1017.2|1016.2|79
1653384900000|2022-05-24 09:35:00|1017.8|1016.8|1018.4|1017.4|1018.6|1017.6|1017.8|1016.8|194
1653385200000|2022-05-24 09:40:00|1018.5|1017.5|1018.2|1017.2|1018.5|1017.5|1018.2|1017.2|30
1653385500000|2022-05-24 09:45:00|1018.3|1017.3|1018.9|1017.9|1018.9|1017.9|1018.3|1017.3|40
1653385800000|2022-05-24 09:50:00|1018.8|1017.8|1018.2|1017.2|1018.9|1017.9|1018.2|1017.2|102
1653386100000|2022-05-24 09:55:00|1018.3|1017.3|1018.7|1017.7|1019|1018|1018.3|1017.3|71
1653386400000|2022-05-24 10:00:00|1018.8|1017.8|1018.1|1017.1|1018.8|1017.8|1017.9|1016.9|144
1653386700000|2022-05-24 10:05:00|1018|1017|1018.8|1017.8|1019.1|1018.1|1017.7|1016.7|195
1653387000000|2022-05-24 10:10:00|1019|1018|1019.1|1018.1|1019.2|1018.2|1018.8|1017.8|73
1653387300000|2022-05-24 10:15:00|1019.2|1018.2|1019.3|1018.3|1019.5|1018.5|1019.1|1018.1|92
1653387600000|2022-05-24 10:20:00|1019.2|1018.2|1019|1018|1019.8|1018.8|1019|1018|195
1653387900000|2022-05-24 10:25:00|1019.1|1018.1|1019|1018|1019.2|1018.2|1018.7|1017.7|78
1653388200000|2022-05-24 10:30:00|1019.2|1018.2|1019.6|1018.6|1019.9|1018.9|1019.1|1018.1|158
1653388500000|2022-05-24 10:35:00|1019.5|1018.5|1019.6|1018.6|1019.6|1018.6|1019|1018|60
1653388800000|2022-05-24 10:40:00|1019.5|1018.5|1019.7|1018.7|1019.8|1018.8|1019.4|1018.4|40
1653389100000|2022-05-24 10:45:00|1019.8|1018.8|1019.5|1018.5|1019.9|1018.9|1019.5|1018.5|36
1653389400000|2022-05-24 10:50:00|1019.8|1018.8|1019.7|1018.7|1019.8|1018.8|1019.4|1018.4|93
1653389700000|2022-05-24 10:55:00|1019.8|1018.8|1020.1|1019.1|1020.2|1019.2|1019.8|1018.8|74
1653390000000|2022-05-24 11:00:00|1020.2|1019.2|1020.7|1019.7|1021|1020|1020.2|1019.2|123
1653390300000|2022-05-24 11:05:00|1020.8|1019.8|1022|1021|1022|1021|1020.8|1019.8|194
1653390600000|2022-05-24 11:10:00|1021.8|1020.8|1021.5|1020.5|1021.8|1020.8|1021.5|1020.5|70
1653390900000|2022-05-24 11:15:00|1021.4|1020.4|1021.5|1020.5|1021.6|1020.6|1020.9|1019.9|152
1653391200000|2022-05-24 11:20:00|1021.6|1020.6|1021|1020|1021.6|1020.6|1021|1020|37
1653391500000|2022-05-24 11:25:00|1020.9|1019.9|1021.4|1020.4|1021.4|1020.4|1020.7|1019.7|170
1653391800000|2022-05-24 11:30:00|1021.2|1020.2|1021.3|1020.3|1021.6|1020.6|1021.1|1020.1|112
1653392100000|2022-05-24 11:35:00|1021.5|1020.5|1020.3|1019.3|1021.5|1020.5|1020|1019|453
1653392400000|2022-05-24 11:40:00|1020.6|1019.6|1020.7|1019.7|1021|1020|1020.1|1019.1|80
1653392700000|2022-05-24 11:45:00|1020.8|1019.8|1020.4|1019.4|1020.8|1019.8|1020.3|1019.3|49
1653393000000|2022-05-24 11:50:00|1020.3|1019.3|1019.3|1018.3|1020.3|1019.3|1019.2|1018.2|178
1653393300000|2022-05-24 11:55:00|1019.2|1018.2|1019.3|1018.3|1019.3|1018.3|1019|1018|20
1653393600000|2022-05-24 12:00:00|1019.6|1018.6|1019.8|1018.8|1019.8|1018.8|1019|1018|223
1653393900000|2022-05-24 12:05:00|1019.7|1018.7|1019.1|1018.1|1019.8|1018.8|1018.7|1017.7|182
1653394200000|2022-05-24 12:10:00|1019|1018|1019.5|1018.5|1019.7|1018.7|1019|1018|35
1653394500000|2022-05-24 12:15:00|1019.4|1018.4|1019.2|1018.2|1019.7|1018.7|1019.1|1018.1|57
1653394800000|2022-05-24 12:20:00|1019.1|1018.1|1018.9|1017.9|1019.1|1018.1|1018.6|1017.6|71
1653395100000|2022-05-24 12:25:00|1018.8|1017.8|1019.3|1018.3|1019.6|1018.6|1018.8|1017.8|130
1653395400000|2022-05-24 12:30:00|1019.2|1018.2|1019.8|1018.8|1019.9|1018.9|1018.9|1017.9|151
1653395700000|2022-05-24 12:35:00|1019.7|1018.7|1020.2|1019.2|1020.5|1019.5|1019.6|1018.6|83
1653396000000|2022-05-24 12:40:00|1020.1|1019.1|1020.1|1019.1|1020.4|1019.4|1020.1|1019.1|64
1653396300000|2022-05-24 12:45:00|1020.3|1019.3|1021|1020|1021|1020|1020.3|1019.3|105
1653396600000|2022-05-24 12:50:00|1021.1|1020.1|1020.8|1019.8|1021.4|1020.4|1020.8|1019.8|82
1653396900000|2022-05-24 12:55:00|1020.9|1019.9|1020.6|1019.6|1021.1|1020.1|1020.4|1019.4|50
1653397200000|2022-05-24 13:00:00|1020.7|1019.7|1019.8|1018.8|1020.8|1019.8|1019.8|1018.8|376
1653397500000|2022-05-24 13:05:00|1019.9|1018.9|1020.5|1019.5|1020.9|1019.9|1019.9|1018.9|137
1653397800000|2022-05-24 13:10:00|1020.4|1019.4|1020.9|1019.9|1021|1020|1020.4|1019.4|123
1653398100000|2022-05-24 13:15:00|1021.1|1020.1|1021.2|1020.2|1021.5|1020.5|1021|1020|199
1653398400000|2022-05-24 13:20:00|1021.3|1020.3|1021.5|1020.5|1021.9|1020.9|1021.2|1020.2|144
1653398700000|2022-05-24 13:25:00|1021.4|1020.4|1020.4|1019.4|1021.5|1020.5|1020.3|1019.3|287
1653399000000|2022-05-24 13:30:00|1020.1|1019.6|1016.5|1016|1020.9|1020.4|1016.2|1015.7|5389
1653399300000|2022-05-24 13:35:00|1016.6|1016.1|1015.7|1015.2|1017.6|1017.1|1015.5|1015|2695
1653399600000|2022-05-24 13:40:00|1015.6|1015.1|1016.4|1015.9|1016.7|1016.2|1015.3|1014.8|2323
1653399900000|2022-05-24 13:45:00|1016.2|1015.7|1016.4|1015.9|1017.5|1017|1015.6|1015.1|1733
1653400200000|2022-05-24 13:50:00|1016.2|1015.7|1016.4|1015.9|1017.8|1017.3|1015.7|1015.2|2250
1653400500000|2022-05-24 13:55:00|1016.5|1016|1014.9|1014.4|1016.6|1016.1|1014.9|1014.4|1652
1653400800000|2022-05-24 14:00:00|1015.1|1014.6|1013.8|1013.3|1015.2|1014.7|1012.8|1012.3|2270
1653401100000|2022-05-24 14:05:00|1013.9|1013.4|1012.6|1012.1|1014.3|1013.8|1012.5|1012|1781
1653401400000|2022-05-24 14:10:00|1012.5|1012|1011.5|1011|1012.8|1012.3|1011.2|1010.7|1569
1653401700000|2022-05-24 14:15:00|1011.2|1010.7|1010.6|1010.1|1011.5|1011|1010.3|1009.8|1494
1653402000000|2022-05-24 14:20:00|1010.7|1010.2|1011.5|1011|1012.3|1011.8|1010.6|1010.1|1318
1653402300000|2022-05-24 14:25:00|1011.6|1011.1|1012.9|1012.4|1013.1|1012.6|1011|1010.5|1718
1653402600000|2022-05-24 14:30:00|1012.8|1012.3|1012.8|1012.3|1013.5|1013|1012.5|1012|2213
1653402900000|2022-05-24 14:35:00|1012.7|1012.2|1011.8|1011.3|1013.8|1013.3|1011.5|1011|1663
1653403200000|2022-05-24 14:40:00|1011.7|1011.2|1011.1|1010.6|1012|1011.5|1010.4|1009.9|1343
1653403500000|2022-05-24 14:45:00|1011.2|1010.7|1008.8|1008.3|1012.1|1011.6|1008.8|1008.3|1326
1653403800000|2022-05-24 14:50:00|1008.7|1008.2|1009.1|1008.6|1009.8|1009.3|1008.4|1007.9|1406
1653404100000|2022-05-24 14:55:00|1009.2|1008.7|1009.8|1009.3|1010|1009.5|1008.8|1008.3|1985
1653404400000|2022-05-24 15:00:00|1009.7|1009.2|1009.9|1009.4|1010.8|1010.3|1009.3|1008.8|1246
1653404700000|2022-05-24 15:05:00|1009.8|1009.3|1009.5|1009|1010.6|1010.1|1009.1|1008.6|1393
1653405000000|2022-05-24 15:10:00|1009.6|1009.1|1009.1|1008.6|1009.7|1009.2|1008.7|1008.2|805
1653405300000|2022-05-24 15:15:00|1009.2|1008.7|1009.2|1008.7|1011|1010.5|1008.8|1008.3|803
1653405600000|2022-05-24 15:20:00|1009.1|1008.6|1009.8|1009.3|1010.2|1009.7|1008.4|1007.9|887
1653405900000|2022-05-24 15:25:00|1009.7|1009.2|1011.4|1010.9|1011.4|1010.9|1009.6|1009.1|1803
1653406200000|2022-05-24 15:30:00|1011.5|1011|1011.1|1010.6|1011.8|1011.3|1010.2|1009.7|1309
1653406500000|2022-05-24 15:35:00|1011|1010.5|1011.6|1011.1|1011.6|1011.1|1010.5|1010|910
1653406800000|2022-05-24 15:40:00|1011.5|1011|1013.5|1013|1013.6|1013.1|1011.5|1011|1006
1653407100000|2022-05-24 15:45:00|1013.4|1012.9|1015.9|1015.4|1015.9|1015.4|1013.4|1012.9|1579
1653407400000|2022-05-24 15:50:00|1016|1015.5|1015.3|1014.8|1016.1|1015.6|1015.2|1014.7|825
1653407700000|2022-05-24 15:55:00|1015.4|1014.9|1015.9|1015.4|1016.7|1016.2|1015.1|1014.6|651
1653408000000|2022-05-24 16:00:00|1015.8|1015.3|1016.1|1015.6|1016.3|1015.8|1015.2|1014.7|473
1653408300000|2022-05-24 16:05:00|1016.2|1015.7|1016.7|1016.2|1017|1016.5|1015.8|1015.3|1061
1653408600000|2022-05-24 16:10:00|1016.6|1016.1|1017.9|1017.4|1017.9|1017.4|1016.4|1015.9|584
1653408900000|2022-05-24 16:15:00|1018.1|1017.6|1017|1016.5|1019.4|1018.9|1017|1016.5|1222
1653409200000|2022-05-24 16:20:00|1016.9|1016.4|1016.6|1016.1|1017|1016.5|1016.1|1015.6|441
1653409500000|2022-05-24 16:25:00|1016.7|1016.2|1016.4|1015.9|1017.2|1016.7|1016.2|1015.7|595
1653409800000|2022-05-24 16:30:00|1016.5|1016|1015.7|1015.2|1017|1016.5|1015.5|1015|694
1653410100000|2022-05-24 16:35:00|1015.9|1015.4|1014.8|1014.3|1015.9|1015.4|1014.5|1014|605
1653410400000|2022-05-24 16:40:00|1014.9|1014.4|1014|1013.5|1015.1|1014.6|1014|1013.5|363
1653410700000|2022-05-24 16:45:00|1013.9|1013.4|1014.7|1014.2|1014.7|1014.2|1013.7|1013.2|385
1653411000000|2022-05-24 16:50:00|1014.6|1014.1|1014.6|1014.1|1015|1014.5|1014.2|1013.7|177
1653411300000|2022-05-24 16:55:00|1014.7|1014.2|1015.3|1014.8|1016.1|1015.6|1014.7|1014.2|378
1653411600000|2022-05-24 17:00:00|1015.4|1014.9|1013.3|1012.8|1015.4|1014.9|1013.3|1012.8|307
1653411900000|2022-05-24 17:05:00|1013.4|1012.9|1014.1|1013.6|1014.3|1013.8|1013.4|1012.9|440
1653412200000|2022-05-24 17:10:00|1014|1013.5|1013.9|1013.4|1014.1|1013.6|1013.6|1013.1|240
1653412500000|2022-05-24 17:15:00|1013.7|1013.2|1014.1|1013.6|1014.6|1014.1|1013.6|1013.1|421
1653412800000|2022-05-24 17:20:00|1014|1013.5|1014.1|1013.6|1014.3|1013.8|1013.5|1013|212
1653413100000|2022-05-24 17:25:00|1014|1013.5|1015.1|1014.6|1015.4|1014.9|1013.6|1013.1|378
1653413400000|2022-05-24 17:30:00|1015|1014.5|1014.7|1014.2|1015|1014.5|1014.1|1013.6|259
1653413700000|2022-05-24 17:35:00|1014.9|1014.4|1016.2|1015.7|1016.3|1015.8|1014.8|1014.3|335
1653414000000|2022-05-24 17:40:00|1016.4|1015.9|1017|1016.5|1017.9|1017.4|1016.3|1015.8|511
1653414300000|2022-05-24 17:45:00|1016.9|1016.4|1017.1|1016.6|1017.8|1017.3|1016.4|1015.9|303
1653414600000|2022-05-24 17:50:00|1016.9|1016.4|1017.4|1016.9|1017.8|1017.3|1016.8|1016.3|252
1653414900000|2022-05-24 17:55:00|1017.3|1016.8|1017.5|1017|1018.1|1017.6|1017.2|1016.7|175
1653415200000|2022-05-24 18:00:00|1017.7|1017.2|1016.4|1015.9|1017.7|1017.2|1016.4|1015.9|417
1653415500000|2022-05-24 18:05:00|1016.3|1015.8|1018.3|1017.8|1018.7|1018.2|1016.2|1015.7|539
1653415800000|2022-05-24 18:10:00|1018.2|1017.7|1018.4|1017.9|1019.9|1019.4|1018|1017.5|808
1653416100000|2022-05-24 18:15:00|1018.7|1018.2|1017|1016.5|1018.7|1018.2|1016.6|1016.1|315
1653416400000|2022-05-24 18:20:00|1016.9|1016.4|1017.7|1017.2|1017.8|1017.3|1016.3|1015.8|395
1653416700000|2022-05-24 18:25:00|1017.9|1017.4|1017.4|1016.9|1018.4|1017.9|1017.4|1016.9|315
1653417000000|2022-05-24 18:30:00|1017.3|1016.8|1017.7|1017.2|1017.8|1017.3|1016.9|1016.4|393
1653417300000|2022-05-24 18:35:00|1017.8|1017.3|1018.2|1017.7|1018.5|1018|1017.3|1016.8|325
1653417600000|2022-05-24 18:40:00|1018.3|1017.8|1016|1015.5|1018.5|1018|1015.8|1015.3|469
1653417900000|2022-05-24 18:45:00|1015.8|1015.3|1013.9|1013.4|1016.2|1015.7|1013.4|1012.9|1065
1653418200000|2022-05-24 18:50:00|1013.8|1013.3|1013.6|1013.1|1014.2|1013.7|1013.2|1012.7|599
1653418500000|2022-05-24 18:55:00|1013.7|1013.2|1014.1|1013.6|1014.5|1014|1013.1|1012.6|842
1653418800000|2022-05-24 19:00:00|1014|1013.5|1014.4|1013.9|1014.9|1014.4|1013.6|1013.1|762
1653419100000|2022-05-24 19:05:00|1014.6|1014.1|1014.9|1014.4|1015.4|1014.9|1014.6|1014.1|537
1653419400000|2022-05-24 19:10:00|1015|1014.5|1015|1014.5|1015.7|1015.2|1014.7|1014.2|471
1653419700000|2022-05-24 19:15:00|1015.3|1014.8|1014.6|1014.1|1015.8|1015.3|1014.4|1013.9|436
1653420000000|2022-05-24 19:20:00|1014.5|1014|1015.3|1014.8|1015.6|1015.1|1013.5|1013|657
1653420300000|2022-05-24 19:25:00|1015.2|1014.7|1015.3|1014.8|1015.9|1015.4|1014.8|1014.3|522
1653420600000|2022-05-24 19:30:00|1015.4|1014.9|1016.4|1015.9|1016.5|1016|1015.3|1014.8|569
1653420900000|2022-05-24 19:35:00|1016.5|1016|1019.7|1019.2|1020.3|1019.8|1016.5|1016|2066
1653421200000|2022-05-24 19:40:00|1019.8|1019.3|1018.7|1018.2|1020.1|1019.6|1018.7|1018.2|973
1653421500000|2022-05-24 19:45:00|1018.6|1018.1|1019|1018.5|1019.9|1019.4|1018.6|1018.1|732
1653421800000|2022-05-24 19:50:00|1019.5|1019|1016.5|1016|1019.5|1019|1016.4|1015.9|931
1653422100000|2022-05-24 19:55:00|1016.6|1016.1|1018|1017.5|1018|1017.5|1015.9|1015.4|7093
1653422400000|2022-05-24 20:00:00|1018.2|1017.2|1019|1018|1019.3|1018.3|1018|1017|1281
1653422700000|2022-05-24 20:05:00|1018.9|1017.9|1018.5|1017.5|1018.9|1017.9|1018.4|1017.4|120
1653423000000|2022-05-24 20:10:00|1018.3|1017.3|1018.3|1017.3|1018.5|1017.5|1018.2|1017.2|90
1653423300000|2022-05-24 20:15:00|1018.2|1017.2|1018.7|1017.7|1018.8|1017.8|1017.8|1016.8|147
1653423600000|2022-05-24 20:20:00|1018.5|1017.5|1018.2|1017.2|1018.5|1017.5|1018|1017|75
1653423900000|2022-05-24 20:25:00|1018.3|1017.3|1018.4|1017.4|1018.5|1017.5|1018.2|1017.2|42
1653424200000|2022-05-24 20:30:00|1018.5|1017.5|1017.8|1016.8|1018.5|1017.5|1017.6|1016.6|89
1653424500000|2022-05-24 20:35:00|1017.7|1016.7|1018.1|1017.1|1018.1|1017.1|1017.7|1016.7|42
1653424800000|2022-05-24 20:40:00|1017.7|1016.7|1017.8|1016.8|1017.8|1016.8|1017.7|1016.7|12
1653425100000|2022-05-24 20:45:00|1018.5|1017.5|1019|1018|1019.3|1018.3|1018.2|1017.2|90
1653425400000|2022-05-24 20:50:00|1019.2|1018.2|1019.1|1018.1|1019.5|1018.5|1018.4|1017.4|73
1653425700000|2022-05-24 20:55:00|1019.3|1018.3|1019.1|1018.1|1019.4|1018.4|1019.1|1018.1|4
1653429600000|2022-05-24 22:00:00|1019.6|1017.6|1020.2|1018.2|1020.3|1018.3|1019.5|1017.5|0
1653429900000|2022-05-24 22:05:00|1020.1|1018.1|1020.3|1018.3|1020.4|1018.4|1020|1018|0
1653430200000|2022-05-24 22:10:00|1020.4|1018.4|1021.9|1019.9|1021.9|1019.9|1020.3|1018.3|0
1653430500000|2022-05-24 22:15:00|1022|1020|1022.2|1020.2|1022.5|1020.5|1021.8|1019.8|0
1653430800000|2022-05-24 22:20:00|1022.1|1020.1|1022.1|1020.1|1022.2|1020.2|1021.6|1019.6|0
1653431100000|2022-05-24 22:25:00|1022.2|1020.2|1022.1|1020.1|1022.5|1020.5|1022|1020|0
1653431400000|2022-05-24 22:30:00|1022|1020|1022.5|1020.5|1022.5|1020.5|1021.8|1019.8|0
1653431700000|2022-05-24 22:35:00|1022.6|1020.6|1022.5|1020.5|1022.8|1020.8|1022.5|1020.5|0
1653432000000|2022-05-24 22:40:00|1022.6|1020.6|1022.2|1020.2|1022.7|1020.7|1022.1|1020.1|0
1653432300000|2022-05-24 22:45:00|1022.1|1020.1|1022.1|1020.1|1022.2|1020.2|1021.8|1019.8|0
1653432600000|2022-05-24 22:50:00|1022|1020|1021.8|1019.8|1022|1020|1021.7|1019.7|0
1653432900000|2022-05-24 22:55:00|1021.9|1019.9|1022|1020|1022.2|1020.2|1021.9|1019.9|0
1653433200000|2022-05-24 23:00:00|1022.2|1020.2|1022.2|1020.2|1022.3|1020.3|1022|1020|0
1653433500000|2022-05-24 23:05:00|1022.3|1020.3|1022.7|1020.7|1022.9|1020.9|1022.3|1020.3|0
1653433800000|2022-05-24 23:10:00|1022.8|1020.8|1023.1|1021.1|1023.2|1021.2|1022.7|1020.7|0
1653434100000|2022-05-24 23:15:00|1023|1021|1022.9|1020.9|1023.1|1021.1|1022.8|1020.8|0
1653434400000|2022-05-24 23:20:00|1023|1021|1023|1021|1023|1021|1022.9|1020.9|0
1653434700000|2022-05-24 23:25:00|1023.1|1021.1|1022.6|1020.6|1023.2|1021.2|1022.5|1020.5|0
1653435000000|2022-05-24 23:30:00|1022.7|1020.7|1022.8|1020.8|1023|1021|1022.7|1020.7|0
1653435300000|2022-05-24 23:35:00|1022.7|1020.7|1022.6|1020.6|1022.8|1020.8|1022.5|1020.5|0
1653435600000|2022-05-24 23:40:00|1022.5|1020.5|1022.3|1020.3|1022.6|1020.6|1022.3|1020.3|0
1653435900000|2022-05-24 23:45:00|1022.2|1020.2|1021.8|1019.8|1022.2|1020.2|1021.7|1019.7|0
1653436200000|2022-05-24 23:50:00|1021.7|1019.7|1021.5|1019.5|1021.9|1019.9|1021.5|1019.5|0
1653436500000|2022-05-24 23:55:00|1021.4|1019.4|1021.9|1019.9|1022|1020|1021.4|1019.4|0
1653436800000|2022-05-25 00:00:00|1021.3|1020.3|1019.2|1018.2|1021.3|1020.3|1019.2|1018.2|34
1653437100000|2022-05-25 00:05:00|1019.4|1018.4|1018.9|1017.9|1019.9|1018.9|1018.9|1017.9|78
1653437400000|2022-05-25 00:10:00|1019|1018|1017.7|1016.7|1019|1018|1017.5|1016.5|21
1653437700000|2022-05-25 00:15:00|1017.5|1016.5|1016.7|1015.7|1017.5|1016.5|1016.7|1015.7|17
1653438000000|2022-05-25 00:20:00|1016.4|1015.4|1016.5|1015.5|1016.7|1015.7|1016|1015|100
1653438300000|2022-05-25 00:25:00|1016.1|1015.1|1016.7|1015.7|1016.7|1015.7|1015.5|1014.5|36
1653438600000|2022-05-25 00:30:00|1017|1016|1017.5|1016.5|1017.5|1016.5|1016.9|1015.9|4
1653438900000|2022-05-25 00:35:00|1017.2|1016.2|1017.6|1016.6|1017.6|1016.6|1017.1|1016.1|4
1653439200000|2022-05-25 00:40:00|1017.9|1016.9|1018.4|1017.4|1018.6|1017.6|1017.9|1016.9|9
1653439500000|2022-05-25 00:45:00|1019|1018|1018|1017|1019.7|1018.7|1018|1017|51
1653439800000|2022-05-25 00:50:00|1018.1|1017.1|1018.1|1017.1|1018.6|1017.6|1018.1|1017.1|50
1653440100000|2022-05-25 00:55:00|1018.4|1017.4|1018|1017|1018.4|1017.4|1017.9|1016.9|31
1653440400000|2022-05-25 01:00:00|1017.7|1016.7|1017.9|1016.9|1018.1|1017.1|1017.7|1016.7|58
1653440700000|2022-05-25 01:05:00|1018.1|1017.1|1017.8|1016.8|1018.1|1017.1|1016.9|1015.9|19
1653441000000|2022-05-25 01:10:00|1018.2|1017.2|1018.5|1017.5|1018.5|1017.5|1017.7|1016.7|22
1653441300000|2022-05-25 01:15:00|1019|1018|1020.3|1019.3|1020.7|1019.7|1019|1018|80
1653441600000|2022-05-25 01:20:00|1020.4|1019.4|1019.9|1018.9|1020.5|1019.5|1019.3|1018.3|41
1653441900000|2022-05-25 01:25:00|1019.6|1018.6|1019.9|1018.9|1020.1|1019.1|1019.6|1018.6|12
1653442200000|2022-05-25 01:30:00|1019.6|1018.6|1020.4|1019.4|1020.4|1019.4|1018.9|1017.9|94
1653442500000|2022-05-25 01:35:00|1020.6|1019.6|1020.8|1019.8|1021.6|1020.6|1019.5|1018.5|75
1653442800000|2022-05-25 01:40:00|1020.7|1019.7|1020.3|1019.3|1020.8|1019.8|1020.1|1019.1|22
1653443100000|2022-05-25 01:45:00|1020.6|1019.6|1021.3|1020.3|1021.5|1020.5|1020.6|1019.6|66
1653443400000|2022-05-25 01:50:00|1021.1|1020.1|1021.1|1020.1|1021.2|1020.2|1020.4|1019.4|34
1653443700000|2022-05-25 01:55:00|1020.7|1019.7|1022.1|1021.1|1022.2|1021.2|1020.6|1019.6|58
1653444000000|2022-05-25 02:00:00|1022.3|1021.3|1024.9|1023.9|1024.9|1023.9|1022.3|1021.3|61
1653444300000|2022-05-25 02:05:00|1025|1024|1024.5|1023.5|1025.1|1024.1|1024|1023|99
1653444600000|2022-05-25 02:10:00|1024.2|1023.2|1022.8|1021.8|1024.5|1023.5|1022.8|1021.8|16
1653444900000|2022-05-25 02:15:00|1022.6|1021.6|1022.8|1021.8|1023.1|1022.1|1022.5|1021.5|10
1653445200000|2022-05-25 02:20:00|1022|1021|1022.3|1021.3|1022.3|1021.3|1021.4|1020.4|8
1653445500000|2022-05-25 02:25:00|1022|1021|1020.8|1019.8|1022.4|1021.4|1020.8|1019.8|58
1653445800000|2022-05-25 02:30:00|1020.6|1019.6|1019.2|1018.2|1020.8|1019.8|1018.8|1017.8|132
1653446100000|2022-05-25 02:35:00|1019.4|1018.4|1019.7|1018.7|1019.7|1018.7|1019.4|1018.4|9
1653446400000|2022-05-25 02:40:00|1019.4|1018.4|1019.1|1018.1|1019.4|1018.4|1018.9|1017.9|11
1653446700000|2022-05-25 02:45:00|1018.6|1017.6|1019.9|1018.9|1020|1019|1018.6|1017.6|22
1653447000000|2022-05-25 02:50:00|1020.1|1019.1|1019.8|1018.8|1020.2|1019.2|1019.8|1018.8|9
1653447300000|2022-05-25 02:55:00|1019.9|1018.9|1019.7|1018.7|1020|1019|1019.7|1018.7|11
1653447600000|2022-05-25 03:00:00|1019.9|1018.9|1020.1|1019.1|1020.2|1019.2|1019.6|1018.6|19
1653447900000|2022-05-25 03:05:00|1020.2|1019.2|1019.9|1018.9|1020.4|1019.4|1019.9|1018.9|17
1653448200000|2022-05-25 03:10:00|1020.1|1019.1|1022|1021|1022.2|1021.2|1020.1|1019.1|30
1653448500000|2022-05-25 03:15:00|1022.2|1021.2|1021.5|1020.5|1022.8|1021.8|1021.5|1020.5|32
1653448800000|2022-05-25 03:20:00|1021.6|1020.6|1021.1|1020.1|1021.6|1020.6|1020.9|1019.9|25
1653449100000|2022-05-25 03:25:00|1021.2|1020.2|1022|1021|1022|1021|1020.8|1019.8|28
1653449400000|2022-05-25 03:30:00|1022.1|1021.1|1023.2|1022.2|1023.2|1022.2|1022|1021|14
1653449700000|2022-05-25 03:35:00|1022.9|1021.9|1024.7|1023.7|1024.8|1023.8|1022.9|1021.9|46
1653450000000|2022-05-25 03:40:00|1024.2|1023.2|1024.6|1023.6|1024.7|1023.7|1023.9|1022.9|18
1653450300000|2022-05-25 03:45:00|1024.7|1023.7|1024.6|1023.6|1025.2|1024.2|1024.5|1023.5|22
1653450600000|2022-05-25 03:50:00|1024.7|1023.7|1024.5|1023.5|1024.8|1023.8|1024.3|1023.3|21
1653450900000|2022-05-25 03:55:00|1024.8|1023.8|1025.3|1024.3|1025.5|1024.5|1024.7|1023.7|20
1653451200000|2022-05-25 04:00:00|1025.2|1024.2|1025.2|1024.2|1025.4|1024.4|1025.1|1024.1|16
1653451500000|2022-05-25 04:05:00|1025.3|1024.3|1025.3|1024.3|1025.4|1024.4|1025.1|1024.1|13
1653451800000|2022-05-25 04:10:00|1025.2|1024.2|1025|1024|1025.2|1024.2|1025|1024|6
1653452100000|2022-05-25 04:15:00|1024.8|1023.8|1024.9|1023.9|1024.9|1023.9|1024.6|1023.6|8
1653452400000|2022-05-25 04:20:00|1025|1024|1025.1|1024.1|1025.4|1024.4|1025|1024|21
1653452700000|2022-05-25 04:25:00|1025|1024|1024.6|1023.6|1025|1024|1024.6|1023.6|11
1653453000000|2022-05-25 04:30:00|1024.5|1023.5|1024.8|1023.8|1024.9|1023.9|1024.5|1023.5|15
1653453300000|2022-05-25 04:35:00|1024.7|1023.7|1024.5|1023.5|1025|1024|1024.5|1023.5|8
1653453600000|2022-05-25 04:40:00|1024.3|1023.3|1024.4|1023.4|1024.5|1023.5|1024.3|1023.3|21
1653453900000|2022-05-25 04:45:00|1024.6|1023.6|1023.9|1022.9|1024.6|1023.6|1023.7|1022.7|16
1653454200000|2022-05-25 04:50:00|1024|1023|1024|1023|1024.4|1023.4|1024|1023|14
1653454500000|2022-05-25 04:55:00|1024.1|1023.1|1023.9|1022.9|1024.1|1023.1|1023.9|1022.9|9
1653454800000|2022-05-25 05:00:00|1024|1023|1023.9|1022.9|1024.8|1023.8|1023.6|1022.6|35
1653455100000|2022-05-25 05:05:00|1023.5|1022.5|1023.8|1022.8|1023.9|1022.9|1023.3|1022.3|8
1653455400000|2022-05-25 05:10:00|1023.7|1022.7|1023.9|1022.9|1024.6|1023.6|1023.7|1022.7|9
1653455700000|2022-05-25 05:15:00|1023.7|1022.7|1024.4|1023.4|1024.4|1023.4|1023.4|1022.4|9
1653456000000|2022-05-25 05:20:00|1024.3|1023.3|1023.7|1022.7|1024.3|1023.3|1023.7|1022.7|8
1653456300000|2022-05-25 05:25:00|1023.3|1022.3|1022.4|1021.4|1023.3|1022.3|1022.4|1021.4|11
1653456600000|2022-05-25 05:30:00|1022.2|1021.2|1021.3|1020.3|1022.2|1021.2|1021.2|1020.2|14
1653456900000|2022-05-25 05:35:00|1021.8|1020.8|1020.8|1019.8|1021.8|1020.8|1020.8|1019.8|10
1653457200000|2022-05-25 05:40:00|1021|1020|1020.9|1019.9|1021|1020|1020.6|1019.6|10
1653457500000|2022-05-25 05:45:00|1021|1020|1020.3|1019.3|1021|1020|1020.3|1019.3|5
1653457800000|2022-05-25 05:50:00|1020.5|1019.5|1021|1020|1021|1020|1020.3|1019.3|15
1653458100000|2022-05-25 05:55:00|1021.1|1020.1|1021.7|1020.7|1021.8|1020.8|1021.1|1020.1|30
1653458400000|2022-05-25 06:00:00|1021.8|1020.8|1020.9|1019.9|1022.2|1021.2|1020.7|1019.7|73
1653458700000|2022-05-25 06:05:00|1021|1020|1020.3|1019.3|1021|1020|1019.9|1018.9|62
1653459000000|2022-05-25 06:10:00|1020.8|1019.8|1020.2|1019.2|1020.9|1019.9|1020|1019|30
1653459300000|2022-05-25 06:15:00|1020|1019|1019.2|1018.2|1020.5|1019.5|1018.7|1017.7|99
1653459600000|2022-05-25 06:20:00|1019|1018|1018.5|1017.5|1019.1|1018.1|1018.2|1017.2|97
1653459900000|2022-05-25 06:25:00|1018.7|1017.7|1018.9|1017.9|1019|1018|1018.5|1017.5|33
1653460200000|2022-05-25 06:30:00|1019|1018|1019|1018|1019.2|1018.2|1018.5|1017.5|141
1653460500000|2022-05-25 06:35:00|1019.1|1018.1|1020.6|1019.6|1020.6|1019.6|1019.1|1018.1|80
1653460800000|2022-05-25 06:40:00|1020.2|1019.2|1020.8|1019.8|1021.1|1020.1|1020.2|1019.2|58
1653461100000|2022-05-25 06:45:00|1020.9|1019.9|1021.8|1020.8|1021.8|1020.8|1020.7|1019.7|52
1653461400000|2022-05-25 06:50:00|1021.7|1020.7|1022.6|1021.6|1022.8|1021.8|1021.6|1020.6|105
1653461700000|2022-05-25 06:55:00|1022.8|1021.8|1022.3|1021.3|1022.9|1021.9|1021.9|1020.9|96
1653462000000|2022-05-25 07:00:00|1022.5|1021.5|1021.3|1020.3|1022.5|1021.5|1021|1020|251
1653462300000|2022-05-25 07:05:00|1021.4|1020.4|1021.9|1020.9|1022.1|1021.1|1020.8|1019.8|385
1653462600000|2022-05-25 07:10:00|1021.8|1020.8|1021.2|1020.2|1022|1021|1021.1|1020.1|126
1653462900000|2022-05-25 07:15:00|1021.3|1020.3|1022.8|1021.8|1024.3|1023.3|1021.3|1020.3|351
1653463200000|2022-05-25 07:20:00|1022.9|1021.9|1022.2|1021.2|1022.9|1021.9|1021.4|1020.4|217
1653463500000|2022-05-25 07:25:00|1022.1|1021.1|1021.7|1020.7|1022.7|1021.7|1021.6|1020.6|123
1653463800000|2022-05-25 07:30:00|1021.6|1020.6|1021.3|1020.3|1021.6|1020.6|1020.8|1019.8|276
1653464100000|2022-05-25 07:35:00|1021.2|1020.2|1020.9|1019.9|1021.2|1020.2|1020|1019|209
1653464400000|2022-05-25 07:40:00|1020.8|1019.8|1021.3|1020.3|1021.3|1020.3|1020.6|1019.6|138
1653464700000|2022-05-25 07:45:00|1021.4|1020.4|1022.4|1021.4|1022.4|1021.4|1020.5|1019.5|218
1653465000000|2022-05-25 07:50:00|1022.3|1021.3|1022|1021|1022.5|1021.5|1022|1021|60
1653465300000|2022-05-25 07:55:00|1021.9|1020.9|1020.9|1019.9|1021.9|1020.9|1020.8|1019.8|102
1653465600000|2022-05-25 08:00:00|1021.1|1020.1|1019.8|1018.8|1021.5|1020.5|1018.8|1017.8|326
1653465900000|2022-05-25 08:05:00|1019.7|1018.7|1017|1016|1019.7|1018.7|1016.9|1015.9|525
1653466200000|2022-05-25 08:10:00|1016.9|1015.9|1017.6|1016.6|1017.8|1016.8|1016.6|1015.6|266
1653466500000|2022-05-25 08:15:00|1017.4|1016.4|1017|1016|1017.5|1016.5|1016.6|1015.6|108
1653466800000|2022-05-25 08:20:00|1017.1|1016.1|1017.8|1016.8|1017.9|1016.9|1016.8|1015.8|185
1653467100000|2022-05-25 08:25:00|1017.7|1016.7|1017.7|1016.7|1017.8|1016.8|1017.4|1016.4|88
1653467400000|2022-05-25 08:30:00|1017.8|1016.8|1018.6|1017.6|1018.8|1017.8|1017.8|1016.8|189
1653467700000|2022-05-25 08:35:00|1018.5|1017.5|1019|1018|1019.3|1018.3|1018.5|1017.5|135
1653468000000|2022-05-25 08:40:00|1019.1|1018.1|1019.4|1018.4|1019.6|1018.6|1019.1|1018.1|83
1653468300000|2022-05-25 08:45:00|1019.3|1018.3|1019.2|1018.2|1019.4|1018.4|1018.9|1017.9|55
1653468600000|2022-05-25 08:50:00|1019.3|1018.3|1019.6|1018.6|1019.8|1018.8|1019|1018|157
1653468900000|2022-05-25 08:55:00|1019.7|1018.7|1018|1017|1019.7|1018.7|1018|1017|68
1653469200000|2022-05-25 09:00:00|1017.9|1016.9|1017.1|1016.1|1017.9|1016.9|1017.1|1016.1|263
1653469500000|2022-05-25 09:05:00|1017.2|1016.2|1018.1|1017.1|1018.2|1017.2|1017.2|1016.2|227
1653469800000|2022-05-25 09:10:00|1018|1017|1016.7|1015.7|1018.2|1017.2|1016.7|1015.7|187
1653470100000|2022-05-25 09:15:00|1016.6|1015.6|1017|1016|1017.4|1016.4|1016.2|1015.2|260
1653470400000|2022-05-25 09:20:00|1017.2|1016.2|1017.5|1016.5|1017.6|1016.6|1017.2|1016.2|82
1653470700000|2022-05-25 09:25:00|1017.6|1016.6|1017.4|1016.4|1017.6|1016.6|1017|1016|758
1653471000000|2022-05-25 09:30:00|1017.3|1016.3|1018.3|1017.3|1018.3|1017.3|1016.8|1015.8|65
1653471300000|2022-05-25 09:35:00|1018.2|1017.2|1018|1017|1018.3|1017.3|1017.8|1016.8|270
1653471600000|2022-05-25 09:40:00|1018.1|1017.1|1018.1|1017.1|1018.4|1017.4|1018.1|1017.1|86
1653471900000|2022-05-25 09:45:00|1018.3|1017.3|1019|1018|1019|1018|1018.3|1017.3|74
1653472200000|2022-05-25 09:50:00|1019.1|1018.1|1019.5|1018.5|1019.8|1018.8|1019|1018|168
1653472500000|2022-05-25 09:55:00|1019.4|1018.4|1019.3|1018.3|1019.6|1018.6|1019.3|1018.3|28
1653472800000|2022-05-25 10:00:00|1019.2|1018.2|1020|1019|1020|1019|1019.1|1018.1|69
1653473100000|2022-05-25 10:05:00|1019.9|1018.9|1019.7|1018.7|1020|1019|1019.4|1018.4|112
1653473400000|2022-05-25 10:10:00|1019.8|1018.8|1019.1|1018.1|1020|1019|1018.9|1017.9|55
1653473700000|2022-05-25 10:15:00|1018.9|1017.9|1018.8|1017.8|1018.9|1017.9|1018.4|1017.4|18
1653474000000|2022-05-25 10:20:00|1018.9|1017.9|1018.7|1017.7|1019|1018|1018.5|1017.5|21
1653474300000|2022-05-25 10:25:00|1019|1018|1018.6|1017.6|1019|1018|1018.6|1017.6|14
1653474600000|2022-05-25 10:30:00|1018.3|1017.3|1018|1017|1018.3|1017.3|1017.8|1016.8|69
1653474900000|2022-05-25 10:35:00|1018.1|1017.1|1017.9|1016.9|1018.2|1017.2|1017.9|1016.9|91
1653475200000|2022-05-25 10:40:00|1018|1017|1017.9|1016.9|1018.3|1017.3|1017.8|1016.8|254
1653475500000|2022-05-25 10:45:00|1017.8|1016.8|1016.2|1015.2|1017.9|1016.9|1015.9|1014.9|519
1653475800000|2022-05-25 10:50:00|1016.1|1015.1|1016.1|1015.1|1016.5|1015.5|1015.5|1014.5|148
1653476100000|2022-05-25 10:55:00|1016.2|1015.2|1015.8|1014.8|1016.2|1015.2|1015.6|1014.6|138
1653476400000|2022-05-25 11:00:00|1015.6|1014.6|1016.2|1015.2|1016.4|1015.4|1015.5|1014.5|156
1653476700000|2022-05-25 11:05:00|1016|1015|1016.2|1015.2|1016.6|1015.6|1016|1015|81
1653477000000|2022-05-25 11:10:00|1016.1|1015.1|1015.7|1014.7|1016.2|1015.2|1015.3|1014.3|97
1653477300000|2022-05-25 11:15:00|1015.6|1014.6|1015.5|1014.5|1015.8|1014.8|1015|1014|101
1653477600000|2022-05-25 11:20:00|1015.4|1014.4|1013.8|1012.8|1015.4|1014.4|1013.7|1012.7|290
1653477900000|2022-05-25 11:25:00|1013.6|1012.6|1013.2|1012.2|1013.6|1012.6|1012.3|1011.3|147
1653478200000|2022-05-25 11:30:00|1013|1012|1012.8|1011.8|1014.3|1013.3|1012.7|1011.7|251
1653478500000|2022-05-25 11:35:00|1012.7|1011.7|1013|1012|1013|1012|1012.3|1011.3|126
1653478800000|2022-05-25 11:40:00|1012.8|1011.8|1012.6|1011.6|1013|1012|1012.4|1011.4|142
1653479100000|2022-05-25 11:45:00|1012.7|1011.7|1013.3|1012.3|1013.3|1012.3|1012.2|1011.2|230
1653479400000|2022-05-25 11:50:00|1013.1|1012.1|1013.8|1012.8|1013.8|1012.8|1013.1|1012.1|72
1653479700000|2022-05-25 11:55:00|1013.7|1012.7|1014|1013|1014.5|1013.5|1013.6|1012.6|211
1653480000000|2022-05-25 12:00:00|1014.1|1013.1|1013.2|1012.2|1014.3|1013.3|1013.1|1012.1|86
1653480300000|2022-05-25 12:05:00|1013|1012|1012.6|1011.6|1013|1012|1012.5|1011.5|149
1653480600000|2022-05-25 12:10:00|1012.5|1011.5|1013.1|1012.1|1013.1|1012.1|1012.2|1011.2|64
1653480900000|2022-05-25 12:15:00|1013|1012|1012.8|1011.8|1013.4|1012.4|1012.7|1011.7|115
1653481200000|2022-05-25 12:20:00|1012.9|1011.9|1013.4|1012.4|1013.6|1012.6|1012.9|1011.9|71
1653481500000|2022-05-25 12:25:00|1013.1|1012.1|1012.7|1011.7|1013.3|1012.3|1012.5|1011.5|93
1653481800000|2022-05-25 12:30:00|1012.6|1011.6|1014.5|1013.5|1014.7|1013.7|1011.6|1010.6|133
1653482100000|2022-05-25 12:35:00|1014.3|1013.3|1014.2|1013.2|1014.4|1013.4|1014|1013|63
1653482400000|2022-05-25 12:40:00|1014|1013|1014.4|1013.4|1014.8|1013.8|1013.9|1012.9|118
1653482700000|2022-05-25 12:45:00|1014.5|1013.5|1014.6|1013.6|1014.8|1013.8|1014.3|1013.3|52
1653483000000|2022-05-25 12:50:00|1014.8|1013.8|1014.7|1013.7|1015|1014|1014.6|1013.6|29
1653483300000|2022-05-25 12:55:00|1014.5|1013.5|1014.5|1013.5|1014.9|1013.9|1014.2|1013.2|48
1653483600000|2022-05-25 13:00:00|1014.6|1013.6|1014.2|1013.2|1015.1|1014.1|1014.2|1013.2|59
1653483900000|2022-05-25 13:05:00|1014|1013|1015.1|1014.1|1015.1|1014.1|1014|1013|121
1653484200000|2022-05-25 13:10:00|1015.2|1014.2|1014.2|1013.2|1015.2|1014.2|1014|1013|48
1653484500000|2022-05-25 13:15:00|1014.4|1013.4|1014.4|1013.4|1014.5|1013.5|1014|1013|110
1653484800000|2022-05-25 13:20:00|1014.3|1013.3|1015.3|1014.3|1015.3|1014.3|1014.3|1013.3|121
1653485100000|2022-05-25 13:25:00|1015.2|1014.2|1015.9|1014.9|1015.9|1014.9|1014.9|1013.9|158
1653485400000|2022-05-25 13:30:00|1015.6|1015.1|1018.3|1017.8|1018.8|1018.3|1015.5|1015|5449
1653485700000|2022-05-25 13:35:00|1018.5|1018|1018.3|1017.8|1020|1019.5|1017.8|1017.3|1909
1653486000000|2022-05-25 13:40:00|1018.4|1017.9|1017.8|1017.3|1019.1|1018.6|1016.4|1015.9|1493
1653486300000|2022-05-25 13:45:00|1017.9|1017.4|1015.9|1015.4|1019.2|1018.7|1015.8|1015.3|1866
1653486600000|2022-05-25 13:50:00|1016.1|1015.6|1016|1015.5|1016.7|1016.2|1015.6|1015.1|1224
1653486900000|2022-05-25 13:55:00|1016.2|1015.7|1016.8|1016.3|1017.5|1017|1015.9|1015.4|1276
1653487200000|2022-05-25 14:00:00|1016.9|1016.4|1017.9|1017.4|1018.2|1017.7|1016.6|1016.1|1143
1653487500000|2022-05-25 14:05:00|1017.8|1017.3|1016.6|1016.1|1017.8|1017.3|1015.9|1015.4|833
1653487800000|2022-05-25 14:10:00|1016.5|1016|1017.4|1016.9|1017.5|1017|1015.8|1015.3|828
1653488100000|2022-05-25 14:15:00|1017.3|1016.8|1018.3|1017.8|1018.9|1018.4|1017.1|1016.6|1102
1653488400000|2022-05-25 14:20:00|1018.4|1017.9|1019.2|1018.7|1019.4|1018.9|1017.9|1017.4|658
1653488700000|2022-05-25 14:25:00|1019.3|1018.8|1020.1|1019.6|1020.2|1019.7|1019.2|1018.7|1165
1653489000000|2022-05-25 14:30:00|1020.2|1019.7|1020.7|1020.2|1020.8|1020.3|1019.5|1019|765
1653489300000|2022-05-25 14:35:00|1020.6|1020.1|1021.4|1020.9|1021.6|1021.1|1020.4|1019.9|1555
1653489600000|2022-05-25 14:40:00|1021.5|1021|1020.1|1019.6|1021.6|1021.1|1019.8|1019.3|1167
1653489900000|2022-05-25 14:45:00|1020.2|1019.7|1019.1|1018.6|1020.3|1019.8|1018.4|1017.9|541
1653490200000|2022-05-25 14:50:00|1019.2|1018.7|1019.5|1019|1020.2|1019.7|1018.9|1018.4|1298
1653490500000|2022-05-25 14:55:00|1019.6|1019.1|1020.5|1020|1020.7|1020.2|1019.4|1018.9|852
1653490800000|2022-05-25 15:00:00|1020.4|1019.9|1019.4|1018.9|1020.7|1020.2|1019.1|1018.6|578
1653491100000|2022-05-25 15:05:00|1019.5|1019|1019.9|1019.4|1020.3|1019.8|1019.4|1018.9|871
1653491400000|2022-05-25 15:10:00|1019.8|1019.3|1020|1019.5|1020.5|1020|1019.8|1019.3|384
1653491700000|2022-05-25 15:15:00|1020.1|1019.6|1020|1019.5|1020.3|1019.8|1019.4|1018.9|630
1653492000000|2022-05-25 15:20:00|1019.9|1019.4|1020|1019.5|1020|1019.5|1019.2|1018.7|370
1653492300000|2022-05-25 15:25:00|1020.1|1019.6|1020|1019.5|1020.3|1019.8|1019.5|1019|1174
1653492600000|2022-05-25 15:30:00|1020.1|1019.6|1017.6|1017.1|1020.1|1019.6|1017.5|1017|736
1653492900000|2022-05-25 15:35:00|1017.7|1017.2|1016.9|1016.4|1017.9|1017.4|1016.2|1015.7|1097
1653493200000|2022-05-25 15:40:00|1016.8|1016.3|1017.5|1017|1018|1017.5|1016.5|1016|1022
1653493500000|2022-05-25 15:45:00|1017.4|1016.9|1017.6|1017.1|1018.1|1017.6|1017.3|1016.8|429
1653493800000|2022-05-25 15:50:00|1017.5|1017|1016.6|1016.1|1017.7|1017.2|1016.5|1016|1176
1653494100000|2022-05-25 15:55:00|1016.7|1016.2|1017.1|1016.6|1017.8|1017.3|1016.6|1016.1|481
1653494400000|2022-05-25 16:00:00|1017.3|1016.8|1017.5|1017|1018.2|1017.7|1017|1016.5|289
1653494700000|2022-05-25 16:05:00|1017.6|1017.1|1016.6|1016.1|1017.8|1017.3|1016.5|1016|580
1653495000000|2022-05-25 16:10:00|1016.5|1016|1017|1016.5|1017.4|1016.9|1016.4|1015.9|482
1653495300000|2022-05-25 16:15:00|1017.1|1016.6|1015.7|1015.2|1017.1|1016.6|1015.6|1015.1|898
1653495600000|2022-05-25 16:20:00|1015.6|1015.1|1014.6|1014.1|1015.6|1015.1|1014.3|1013.8|899
1653495900000|2022-05-25 16:25:00|1014.5|1014|1014.3|1013.8|1014.6|1014.1|1013.6|1013.1|590
1653496200000|2022-05-25 16:30:00|1014.4|1013.9|1014.3|1013.8|1015.3|1014.8|1014.2|1013.7|434
1653496500000|2022-05-25 16:35:00|1014.2|1013.7|1014.1|1013.6|1014.5|1014|1013.3|1012.8|814
1653496800000|2022-05-25 16:40:00|1014.2|1013.7|1015.2|1014.7|1015.2|1014.7|1014.2|1013.7|488
1653497100000|2022-05-25 16:45:00|1015.1|1014.6|1016.2|1015.7|1016.4|1015.9|1015|1014.5|993
1653497400000|2022-05-25 16:50:00|1016.1|1015.6|1015.5|1015|1016.1|1015.6|1015.2|1014.7|278
1653497700000|2022-05-25 16:55:00|1015.4|1014.9|1016.2|1015.7|1016.3|1015.8|1015|1014.5|431
1653498000000|2022-05-25 17:00:00|1016.1|1015.6|1015.6|1015.1|1016.2|1015.7|1015.2|1014.7|574
1653498300000|2022-05-25 17:05:00|1015.7|1015.2|1015.3|1014.8|1015.9|1015.4|1015.2|1014.7|363
1653498600000|2022-05-25 17:10:00|1015.4|1014.9|1015.4|1014.9|1015.5|1015|1014.5|1014|428
1653498900000|2022-05-25 17:15:00|1015.5|1015|1015.6|1015.1|1016.2|1015.7|1015.4|1014.9|540
1653499200000|2022-05-25 17:20:00|1015.5|1015|1015.5|1015|1016|1015.5|1015.2|1014.7|367
1653499500000|2022-05-25 17:25:00|1015.4|1014.9|1016.2|1015.7|1016.6|1016.1|1015.1|1014.6|480
1653499800000|2022-05-25 17:30:00|1016.1|1015.6|1016.9|1016.4|1016.9|1016.4|1016.1|1015.6|277
1653500100000|2022-05-25 17:35:00|1016.8|1016.3|1017.3|1016.8|1017.8|1017.3|1016.8|1016.3|495
1653500400000|2022-05-25 17:40:00|1017.4|1016.9|1017.3|1016.8|1017.6|1017.1|1016.8|1016.3|388
1653500700000|2022-05-25 17:45:00|1017.4|1016.9|1017.7|1017.2|1017.9|1017.4|1017.3|1016.8|317
1653501000000|2022-05-25 17:50:00|1017.8|1017.3|1017.2|1016.7|1017.8|1017.3|1017|1016.5|333
1653501300000|2022-05-25 17:55:00|1017.3|1016.8|1017.4|1016.9|1017.7|1017.2|1016.8|1016.3|334
1653501600000|2022-05-25 18:00:00|1017.5|1017|1019.7|1019.2|1021.4|1020.9|1016.9|1016.4|2769
1653501900000|2022-05-25 18:05:00|1019.8|1019.3|1017|1016.5|1020.4|1019.9|1014|1013.5|1704
1653502200000|2022-05-25 18:10:00|1017.2|1016.7|1019.1|1018.6|1020|1019.5|1017.2|1016.7|2056
1653502500000|2022-05-25 18:15:00|1019.2|1018.7|1019|1018.5|1020.8|1020.3|1018.4|1017.9|1036
1653502800000|2022-05-25 18:20:00|1018.8|1018.3|1019.2|1018.7|1020.4|1019.9|1018.4|1017.9|697
1653503100000|2022-05-25 18:25:00|1019.1|1018.6|1020.9|1020.4|1021.1|1020.6|1018.9|1018.4|910
1653503400000|2022-05-25 18:30:00|1021|1020.5|1021.3|1020.8|1021.4|1020.9|1020.1|1019.6|684
1653503700000|2022-05-25 18:35:00|1021.2|1020.7|1020.5|1020|1021.6|1021.1|1020.3|1019.8|1040
1653504000000|2022-05-25 18:40:00|1020.6|1020.1|1021|1020.5|1021.9|1021.4|1020.5|1020|506
1653504300000|2022-05-25 18:45:00|1021.1|1020.6|1020.9|1020.4|1021.6|1021.1|1020.6|1020.1|558
1653504600000|2022-05-25 18:50:00|1021|1020.5|1022.6|1022.1|1022.8|1022.3|1021|1020.5|773
1653504900000|2022-05-25 18:55:00|1022.8|1022.3|1023|1022.5|1023.2|1022.7|1022.5|1022|448
1653505200000|2022-05-25 19:00:00|1023.1|1022.6|1024.7|1024.2|1024.8|1024.3|1022.5|1022|882
1653505500000|2022-05-25 19:05:00|1024.6|1024.1|1025|1024.5|1025.2|1024.7|1024.2|1023.7|360
1653505800000|2022-05-25 19:10:00|1024.9|1024.4|1025.3|1024.8|1025.5|1025|1024.8|1024.3|632
1653506100000|2022-05-25 19:15:00|1025.4|1024.9|1024.7|1024.2|1025.4|1024.9|1024.4|1023.9|746
1653506400000|2022-05-25 19:20:00|1024.8|1024.3|1024.6|1024.1|1025.1|1024.6|1024.1|1023.6|477
1653506700000|2022-05-25 19:25:00|1024.5|1024|1024.5|1024|1024.7|1024.2|1024.1|1023.6|637
1653507000000|2022-05-25 19:30:00|1024.4|1023.9|1023.9|1023.4|1024.9|1024.4|1023.7|1023.2|482
1653507300000|2022-05-25 19:35:00|1023.8|1023.3|1023.4|1022.9|1023.9|1023.4|1022.9|1022.4|444
1653507600000|2022-05-25 19:40:00|1023.3|1022.8|1023.6|1023.1|1023.6|1023.1|1022.8|1022.3|474
1653507900000|2022-05-25 19:45:00|1023.4|1022.9|1023|1022.5|1023.4|1022.9|1022.4|1021.9|906
1653508200000|2022-05-25 19:50:00|1022.3|1021.8|1022.7|1022.2|1023|1022.5|1021.4|1020.9|1195
1653508500000|2022-05-25 19:55:00|1022.6|1022.1|1023.1|1022.6|1023.4|1022.9|1022.4|1021.9|5536
1653508800000|2022-05-25 20:00:00|1023.3|1022.3|1023.4|1022.4|1023.5|1022.5|1022.9|1021.9|1015
1653509100000|2022-05-25 20:05:00|1023.1|1022.1|1022.7|1021.7|1023.7|1022.7|1022.6|1021.6|451
1653509400000|2022-05-25 20:10:00|1022.8|1021.8|1022.8|1021.8|1023.1|1022.1|1022.5|1021.5|110
1653509700000|2022-05-25 20:15:00|1022.7|1021.7|1022.5|1021.5|1022.7|1021.7|1022.1|1021.1|108
1653510000000|2022-05-25 20:20:00|1022.3|1021.3|1020.6|1019.6|1022.3|1021.3|1020.6|1019.6|120
1653510300000|2022-05-25 20:25:00|1020.3|1019.3|1021|1020|1021|1020|1019.9|1018.9|31
1653510600000|2022-05-25 20:30:00|1021.1|1020.1|1022.5|1021.5|1022.5|1021.5|1021.1|1020.1|45
1653510900000|2022-05-25 20:35:00|1022.4|1021.4|1022.8|1021.8|1022.8|1021.8|1022.4|1021.4|23
1653511200000|2022-05-25 20:40:00|1022.7|1021.7|1022.6|1021.6|1022.9|1021.9|1022.6|1021.6|15
1653511500000|2022-05-25 20:45:00|1022.2|1021.2|1022.5|1021.5|1022.9|1021.9|1021.7|1020.7|101
1653511800000|2022-05-25 20:50:00|1022.7|1021.7|1022.3|1021.3|1022.7|1021.7|1022.3|1021.3|10
1653512100000|2022-05-25 20:55:00|1022.2|1021.2|1022.4|1021.4|1022.4|1021.4|1021.6|1020.6|38
1653516000000|2022-05-25 22:00:00|1022.9|1020.9|1023.7|1021.7|1024.1|1022.1|1022.9|1020.9|0
1653516300000|2022-05-25 22:05:00|1023.8|1021.8|1023.6|1021.6|1024|1022|1023.4|1021.4|0
1653516600000|2022-05-25 22:10:00|1023.7|1021.7|1024.4|1022.4|1024.5|1022.5|1023.6|1021.6|0
1653516900000|2022-05-25 22:15:00|1024.5|1022.5|1024.2|1022.2|1024.5|1022.5|1024.1|1022.1|0
1653517200000|2022-05-25 22:20:00|1024.1|1022.1|1023.8|1021.8|1024.3|1022.3|1023.7|1021.7|0
1653517500000|2022-05-25 22:25:00|1023.7|1021.7|1022.9|1020.9|1023.9|1021.9|1022.9|1020.9|0
1653517800000|2022-05-25 22:30:00|1023|1021|1023.3|1021.3|1023.3|1021.3|1022.8|1020.8|0
1653518100000|2022-05-25 22:35:00|1023.2|1021.2|1023.5|1021.5|1023.6|1021.6|1023.2|1021.2|0
1653518400000|2022-05-25 22:40:00|1023.6|1021.6|1023.3|1021.3|1023.8|1021.8|1023.3|1021.3|0
1653518700000|2022-05-25 22:45:00|1023.2|1021.2|1023.1|1021.1|1023.3|1021.3|1023.1|1021.1|0
1653519000000|2022-05-25 22:50:00|1023|1021|1023.1|1021.1|1023.2|1021.2|1023|1021|0
1653519300000|2022-05-25 22:55:00|1023.2|1021.2|1024|1022|1024.2|1022.2|1023|1021|0
1653519600000|2022-05-25 23:00:00|1024.1|1022.1|1024.2|1022.2|1024.3|1022.3|1023.9|1021.9|0
1653519900000|2022-05-25 23:05:00|1024.3|1022.3|1023.8|1021.8|1024.3|1022.3|1023.8|1021.8|0
1653520200000|2022-05-25 23:10:00|1023.9|1021.9|1024.6|1022.6|1024.6|1022.6|1023.9|1021.9|0
1653520500000|2022-05-25 23:15:00|1024.5|1022.5|1024.4|1022.4|1024.7|1022.7|1024.4|1022.4|0
1653520800000|2022-05-25 23:20:00|1024.3|1022.3|1024|1022|1024.4|1022.4|1024|1022|0
1653521100000|2022-05-25 23:25:00|1024.1|1022.1|1024.1|1022.1|1024.1|1022.1|1023.9|1021.9|0
1653521400000|2022-05-25 23:30:00|1024|1022|1023.7|1021.7|1024.4|1022.4|1023.7|1021.7|0
1653521700000|2022-05-25 23:35:00|1023.8|1021.8|1023.6|1021.6|1024.1|1022.1|1023.5|1021.5|0
1653522000000|2022-05-25 23:40:00|1023.3|1021.3|1023.8|1021.8|1023.9|1021.9|1023.3|1021.3|0
1653522300000|2022-05-25 23:45:00|1023.9|1021.9|1023.6|1021.6|1024.1|1022.1|1023.4|1021.4|0
1653522600000|2022-05-25 23:50:00|1023.5|1021.5|1022.6|1020.6|1023.6|1021.6|1022.6|1020.6|0
1653522900000|2022-05-25 23:55:00|1022.5|1020.5|1022.6|1020.6|1022.8|1020.8|1022.2|1020.2|0
1653523200000|2022-05-26 00:00:00|1019.5|1018.5|1022.4|1021.4|1022.4|1021.4|1019.5|1018.5|13
1653523500000|2022-05-26 00:05:00|1022.1|1021.1|1023.6|1022.6|1023.6|1022.6|1022.1|1021.1|44
1653523800000|2022-05-26 00:10:00|1024.1|1023.1|1025.8|1024.8|1025.8|1024.8|1024.1|1023.1|64
1653524100000|2022-05-26 00:15:00|1026|1025|1024.6|1023.6|1026|1025|1024.4|1023.4|54
1653524400000|2022-05-26 00:20:00|1024.7|1023.7|1024.4|1023.4|1025|1024|1024.4|1023.4|36
1653524700000|2022-05-26 00:25:00|1024.5|1023.5|1025.7|1024.7|1025.7|1024.7|1024.5|1023.5|37
1653525000000|2022-05-26 00:30:00|1025.9|1024.9|1027.8|1026.8|1028|1027|1025.5|1024.5|242
1653525300000|2022-05-26 00:35:00|1027.7|1026.7|1027.2|1026.2|1027.9|1026.9|1026.9|1025.9|85
1653525600000|2022-05-26 00:40:00|1027.4|1026.4|1027.6|1026.6|1027.6|1026.6|1026.3|1025.3|15
1653525900000|2022-05-26 00:45:00|1027.8|1026.8|1027.6|1026.6|1027.8|1026.8|1027.4|1026.4|32
1653526200000|2022-05-26 00:50:00|1027.4|1026.4|1027.3|1026.3|1027.4|1026.4|1026.7|1025.7|17
1653526500000|2022-05-26 00:55:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1026.6|1025.6|9
1653526800000|2022-05-26 01:00:00|1027.4|1026.4|1026.4|1025.4|1027.4|1026.4|1026.3|1025.3|46
1653527100000|2022-05-26 01:05:00|1026.5|1025.5|1027.6|1026.6|1027.6|1026.6|1026.3|1025.3|52
1653527400000|2022-05-26 01:10:00|1027.9|1026.9|1027.3|1026.3|1027.9|1026.9|1027|1026|39
1653527700000|2022-05-26 01:15:00|1026.9|1025.9|1027.2|1026.2|1028.1|1027.1|1026.8|1025.8|89
1653528000000|2022-05-26 01:20:00|1027.3|1026.3|1025.9|1024.9|1027.3|1026.3|1025.6|1024.6|58
1653528300000|2022-05-26 01:25:00|1026.3|1025.3|1024.5|1023.5|1026.3|1025.3|1024.2|1023.2|38
1653528600000|2022-05-26 01:30:00|1024.2|1023.2|1023.1|1022.1|1024.5|1023.5|1022.4|1021.4|136
1653528900000|2022-05-26 01:35:00|1022.9|1021.9|1019.4|1018.4|1022.9|1021.9|1019.4|1018.4|77
1653529200000|2022-05-26 01:40:00|1019.6|1018.6|1019.9|1018.9|1020|1019|1018.8|1017.8|101
1653529500000|2022-05-26 01:45:00|1019.2|1018.2|1018.2|1017.2|1019.8|1018.8|1017.7|1016.7|55
1653529800000|2022-05-26 01:50:00|1017.9|1016.9|1017.8|1016.8|1018.3|1017.3|1017|1016|112
1653530100000|2022-05-26 01:55:00|1017.2|1016.2|1014|1013|1017.2|1016.2|1014|1013|150
1653530400000|2022-05-26 02:00:00|1014.2|1013.2|1014.1|1013.1|1014.9|1013.9|1013.7|1012.7|180
1653530700000|2022-05-26 02:05:00|1014|1013|1015.3|1014.3|1015.8|1014.8|1013.7|1012.7|62
1653531000000|2022-05-26 02:10:00|1015.4|1014.4|1014.9|1013.9|1016.1|1015.1|1014.9|1013.9|15
1653531300000|2022-05-26 02:15:00|1014.7|1013.7|1017.1|1016.1|1017.3|1016.3|1014.6|1013.6|33
1653531600000|2022-05-26 02:20:00|1017.7|1016.7|1017|1016|1018.3|1017.3|1016.7|1015.7|130
1653531900000|2022-05-26 02:25:00|1017.4|1016.4|1018.5|1017.5|1019.2|1018.2|1017.4|1016.4|55
1653532200000|2022-05-26 02:30:00|1018.9|1017.9|1021.2|1020.2|1021.2|1020.2|1018.8|1017.8|98
1653532500000|2022-05-26 02:35:00|1021|1020|1019.5|1018.5|1021.5|1020.5|1019.3|1018.3|97
1653532800000|2022-05-26 02:40:00|1019.8|1018.8|1018.6|1017.6|1020.2|1019.2|1018.4|1017.4|74
1653533100000|2022-05-26 02:45:00|1019|1018|1018.2|1017.2|1019.2|1018.2|1018|1017|54
1653533400000|2022-05-26 02:50:00|1018.4|1017.4|1018.8|1017.8|1018.8|1017.8|1018.4|1017.4|21
1653533700000|2022-05-26 02:55:00|1018.2|1017.2|1018.2|1017.2|1018.2|1017.2|1018.2|1017.2|2
1653534000000|2022-05-26 03:00:00|1017.5|1016.5|1017.8|1016.8|1017.8|1016.8|1017.4|1016.4|9
1653534300000|2022-05-26 03:05:00|1017.1|1016.1|1015.5|1014.5|1017.2|1016.2|1015.4|1014.4|86
1653534600000|2022-05-26 03:10:00|1015.3|1014.3|1015|1014|1015.4|1014.4|1014.8|1013.8|17
1653534900000|2022-05-26 03:15:00|1014.9|1013.9|1013.6|1012.6|1014.9|1013.9|1013.6|1012.6|74
1653535200000|2022-05-26 03:20:00|1013.7|1012.7|1015.3|1014.3|1015.3|1014.3|1013.7|1012.7|17
1653535500000|2022-05-26 03:25:00|1016.4|1015.4|1018.1|1017.1|1018.1|1017.1|1016.4|1015.4|8
1653535800000|2022-05-26 03:30:00|1017.6|1016.6|1020.6|1019.6|1020.8|1019.8|1017.4|1016.4|246
1653536100000|2022-05-26 03:35:00|1020.4|1019.4|1019.7|1018.7|1020.7|1019.7|1019.4|1018.4|48
1653536400000|2022-05-26 03:40:00|1019.9|1018.9|1021|1020|1021.4|1020.4|1019.9|1018.9|36
1653536700000|2022-05-26 03:45:00|1020.9|1019.9|1020.7|1019.7|1020.9|1019.9|1020.5|1019.5|8
1653537000000|2022-05-26 03:50:00|1020.6|1019.6|1020.2|1019.2|1020.6|1019.6|1020|1019|22
1653537300000|2022-05-26 03:55:00|1020.3|1019.3|1021|1020|1021.5|1020.5|1020.3|1019.3|38
1653537600000|2022-05-26 04:00:00|1020.8|1019.8|1020.6|1019.6|1020.9|1019.9|1020.4|1019.4|24
1653537900000|2022-05-26 04:05:00|1020.4|1019.4|1020.7|1019.7|1020.8|1019.8|1020.4|1019.4|22
1653538200000|2022-05-26 04:10:00|1020.4|1019.4|1019.9|1018.9|1020.4|1019.4|1019.8|1018.8|9
1653538500000|2022-05-26 04:15:00|1019.5|1018.5|1019.4|1018.4|1019.8|1018.8|1019.3|1018.3|16
1653538800000|2022-05-26 04:20:00|1019.5|1018.5|1018.7|1017.7|1019.5|1018.5|1018.7|1017.7|13
1653539100000|2022-05-26 04:25:00|1018.4|1017.4|1018.5|1017.5|1018.8|1017.8|1018.1|1017.1|19
1653539400000|2022-05-26 04:30:00|1018.2|1017.2|1018.3|1017.3|1018.3|1017.3|1018.2|1017.2|7
1653539700000|2022-05-26 04:35:00|1017.9|1016.9|1018|1017|1018.2|1017.2|1017.9|1016.9|9
1653540000000|2022-05-26 04:40:00|1017.8|1016.8|1017.2|1016.2|1017.9|1016.9|1017|1016|44
1653540300000|2022-05-26 04:45:00|1017|1016|1017.3|1016.3|1017.4|1016.4|1016.9|1015.9|16
1653540600000|2022-05-26 04:50:00|1017.4|1016.4|1016.1|1015.1|1017.4|1016.4|1016.1|1015.1|37
1653540900000|2022-05-26 04:55:00|1016.2|1015.2|1015.5|1014.5|1016.2|1015.2|1015.3|1014.3|57
1653541200000|2022-05-26 05:00:00|1015.6|1014.6|1016.2|1015.2|1016.6|1015.6|1015.5|1014.5|232
1653541500000|2022-05-26 05:05:00|1016.3|1015.3|1016.1|1015.1|1016.6|1015.6|1015.9|1014.9|83
1653541800000|2022-05-26 05:10:00|1016|1015|1015|1014|1016.4|1015.4|1015|1014|32
1653542100000|2022-05-26 05:15:00|1014.9|1013.9|1014.9|1013.9|1015|1014|1014.4|1013.4|53
1653542400000|2022-05-26 05:20:00|1015.1|1014.1|1014.7|1013.7|1015.3|1014.3|1014.4|1013.4|13
1653542700000|2022-05-26 05:25:00|1014.4|1013.4|1014.5|1013.5|1014.5|1013.5|1013.7|1012.7|22
1653543000000|2022-05-26 05:30:00|1014.7|1013.7|1014.8|1013.8|1015|1014|1014.5|1013.5|17
1653543300000|2022-05-26 05:35:00|1015|1014|1014.5|1013.5|1015.5|1014.5|1014.5|1013.5|22
1653543600000|2022-05-26 05:40:00|1014.7|1013.7|1014.3|1013.3|1014.7|1013.7|1014.3|1013.3|6
1653543900000|2022-05-26 05:45:00|1014.2|1013.2|1014.5|1013.5|1014.8|1013.8|1014.1|1013.1|39
1653544200000|2022-05-26 05:50:00|1013.7|1012.7|1012|1011|1013.7|1012.7|1011.9|1010.9|118
1653544500000|2022-05-26 05:55:00|1011.9|1010.9|1011.8|1010.8|1012|1011|1010.7|1009.7|280
1653544800000|2022-05-26 06:00:00|1012|1011|1011.1|1010.1|1012.4|1011.4|1011.1|1010.1|66
1653545100000|2022-05-26 06:05:00|1011.9|1010.9|1011.2|1010.2|1011.9|1010.9|1010.6|1009.6|42
1653545400000|2022-05-26 06:10:00|1011.1|1010.1|1011.4|1010.4|1011.9|1010.9|1010.8|1009.8|33
1653545700000|2022-05-26 06:15:00|1011.6|1010.6|1012.7|1011.7|1012.7|1011.7|1011.6|1010.6|39
1653546000000|2022-05-26 06:20:00|1012.5|1011.5|1013.2|1012.2|1013.2|1012.2|1011.9|1010.9|51
1653546300000|2022-05-26 06:25:00|1013.4|1012.4|1012.7|1011.7|1013.7|1012.7|1012.7|1011.7|49
1653546600000|2022-05-26 06:30:00|1013|1012|1012.7|1011.7|1013.1|1012.1|1012.6|1011.6|16
1653546900000|2022-05-26 06:35:00|1012.8|1011.8|1013.5|1012.5|1013.8|1012.8|1012.8|1011.8|84
1653547200000|2022-05-26 06:40:00|1013.4|1012.4|1013.5|1012.5|1013.9|1012.9|1013.3|1012.3|139
1653547500000|2022-05-26 06:45:00|1013.7|1012.7|1013.3|1012.3|1014.2|1013.2|1013.3|1012.3|99
1653547800000|2022-05-26 06:50:00|1013.5|1012.5|1013.6|1012.6|1013.7|1012.7|1013.4|1012.4|40
1653548100000|2022-05-26 06:55:00|1013.8|1012.8|1013.8|1012.8|1014.3|1013.3|1013.6|1012.6|150
1653548400000|2022-05-26 07:00:00|1013.9|1012.9|1014.5|1013.5|1015.2|1014.2|1013.5|1012.5|239
1653548700000|2022-05-26 07:05:00|1014.3|1013.3|1015.4|1014.4|1015.8|1014.8|1014.2|1013.2|183
1653549000000|2022-05-26 07:10:00|1015.5|1014.5|1015|1014|1015.8|1014.8|1014.6|1013.6|243
1653549300000|2022-05-26 07:15:00|1014.8|1013.8|1015.8|1014.8|1016.4|1015.4|1014.6|1013.6|271
1653549600000|2022-05-26 07:20:00|1015.9|1014.9|1017|1016|1017.2|1016.2|1015.9|1014.9|271
1653549900000|2022-05-26 07:25:00|1016.9|1015.9|1017.2|1016.2|1017.4|1016.4|1016.6|1015.6|114
1653550200000|2022-05-26 07:30:00|1017.3|1016.3|1018|1017|1018.4|1017.4|1017.3|1016.3|256
1653550500000|2022-05-26 07:35:00|1018.1|1017.1|1018.5|1017.5|1019|1018|1017.7|1016.7|183
1653550800000|2022-05-26 07:40:00|1018.6|1017.6|1019.5|1018.5|1019.6|1018.6|1018.4|1017.4|144
1653551100000|2022-05-26 07:45:00|1019.6|1018.6|1019.7|1018.7|1020.1|1019.1|1019.3|1018.3|224
1653551400000|2022-05-26 07:50:00|1019.8|1018.8|1020.3|1019.3|1020.3|1019.3|1019.5|1018.5|322
1653551700000|2022-05-26 07:55:00|1020.2|1019.2|1020|1019|1020.6|1019.6|1019.9|1018.9|395
1653552000000|2022-05-26 08:00:00|1019.9|1018.9|1020|1019|1020.2|1019.2|1019.6|1018.6|327
1653552300000|2022-05-26 08:05:00|1019.9|1018.9|1019.9|1018.9|1020.7|1019.7|1019.4|1018.4|274
1653552600000|2022-05-26 08:10:00|1019.8|1018.8|1018.9|1017.9|1020.4|1019.4|1018.9|1017.9|110
1653552900000|2022-05-26 08:15:00|1018.8|1017.8|1018.1|1017.1|1018.9|1017.9|1018.1|1017.1|96
1653553200000|2022-05-26 08:20:00|1018.2|1017.2|1017.7|1016.7|1018.3|1017.3|1017.7|1016.7|75
1653553500000|2022-05-26 08:25:00|1017.6|1016.6|1017.5|1016.5|1017.9|1016.9|1017.4|1016.4|157
1653553800000|2022-05-26 08:30:00|1017.8|1016.8|1017.5|1016.5|1018.5|1017.5|1017.5|1016.5|537
1653554100000|2022-05-26 08:35:00|1017.4|1016.4|1016.9|1015.9|1017.5|1016.5|1016.7|1015.7|213
1653554400000|2022-05-26 08:40:00|1017|1016|1017.2|1016.2|1017.3|1016.3|1016.7|1015.7|184
1653554700000|2022-05-26 08:45:00|1017.1|1016.1|1016.8|1015.8|1017.4|1016.4|1016.7|1015.7|189
1653555000000|2022-05-26 08:50:00|1017|1016|1017.5|1016.5|1018|1017|1017|1016|118
1653555300000|2022-05-26 08:55:00|1017.9|1016.9|1017.8|1016.8|1018.2|1017.2|1017.6|1016.6|70
1653555600000|2022-05-26 09:00:00|1017.9|1016.9|1017.2|1016.2|1017.9|1016.9|1017.1|1016.1|94
1653555900000|2022-05-26 09:05:00|1017|1016|1017.8|1016.8|1017.8|1016.8|1016.7|1015.7|77
1653556200000|2022-05-26 09:10:00|1017.7|1016.7|1018.5|1017.5|1018.6|1017.6|1017.7|1016.7|113
1653556500000|2022-05-26 09:15:00|1018.6|1017.6|1018.3|1017.3|1018.9|1017.9|1018.2|1017.2|79
1653556800000|2022-05-26 09:20:00|1018.2|1017.2|1019.3|1018.3|1019.3|1018.3|1018.2|1017.2|69
1653557100000|2022-05-26 09:25:00|1019.4|1018.4|1019.2|1018.2|1019.6|1018.6|1019|1018|56
1653557400000|2022-05-26 09:30:00|1019|1018|1019.4|1018.4|1019.4|1018.4|1018.7|1017.7|52
1653557700000|2022-05-26 09:35:00|1019.3|1018.3|1019.6|1018.6|1019.6|1018.6|1019.2|1018.2|119
1653558000000|2022-05-26 09:40:00|1019.7|1018.7|1020.4|1019.4|1020.4|1019.4|1019.6|1018.6|495
1653558300000|2022-05-26 09:45:00|1020.5|1019.5|1021.2|1020.2|1021.2|1020.2|1020.5|1019.5|648
1653558600000|2022-05-26 09:50:00|1021.1|1020.1|1021.1|1020.1|1021.2|1020.2|1020.8|1019.8|217
1653558900000|2022-05-26 09:55:00|1021.2|1020.2|1021.3|1020.3|1021.6|1020.6|1021|1020|95
1653559200000|2022-05-26 10:00:00|1021.1|1020.1|1021.5|1020.5|1021.6|1020.6|1021|1020|85
1653559500000|2022-05-26 10:05:00|1021.6|1020.6|1022.6|1021.6|1022.6|1021.6|1021.5|1020.5|494
1653559800000|2022-05-26 10:10:00|1022.5|1021.5|1021.5|1020.5|1022.5|1021.5|1021.4|1020.4|268
1653560100000|2022-05-26 10:15:00|1021.4|1020.4|1021|1020|1021.4|1020.4|1020.9|1019.9|46
1653560400000|2022-05-26 10:20:00|1020.9|1019.9|1021|1020|1021.2|1020.2|1020.9|1019.9|54
1653560700000|2022-05-26 10:25:00|1020.9|1019.9|1020.5|1019.5|1021|1020|1020.4|1019.4|42
1653561000000|2022-05-26 10:30:00|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|1020.2|1019.2|84
1653561300000|2022-05-26 10:35:00|1020.5|1019.5|1020.7|1019.7|1020.7|1019.7|1020.4|1019.4|42
1653561600000|2022-05-26 10:40:00|1020.8|1019.8|1021.1|1020.1|1021.1|1020.1|1020.4|1019.4|64
1653561900000|2022-05-26 10:45:00|1021.2|1020.2|1021.2|1020.2|1021.2|1020.2|1021|1020|61
1653562200000|2022-05-26 10:50:00|1021.1|1020.1|1021.7|1020.7|1021.8|1020.8|1021.1|1020.1|91
1653562500000|2022-05-26 10:55:00|1021.8|1020.8|1021.7|1020.7|1022.2|1021.2|1021.6|1020.6|86
1653562800000|2022-05-26 11:00:00|1021.5|1020.5|1023.3|1022.3|1023.5|1022.5|1021.5|1020.5|333
1653563100000|2022-05-26 11:05:00|1023|1022|1022.7|1021.7|1023|1022|1022.3|1021.3|240
1653563400000|2022-05-26 11:10:00|1022.8|1021.8|1023.4|1022.4|1023.4|1022.4|1022.6|1021.6|146
1653563700000|2022-05-26 11:15:00|1023.2|1022.2|1023.8|1022.8|1024.2|1023.2|1023|1022|108
1653564000000|2022-05-26 11:20:00|1023.7|1022.7|1024.5|1023.5|1024.6|1023.6|1023.5|1022.5|252
1653564300000|2022-05-26 11:25:00|1024.6|1023.6|1024.5|1023.5|1024.9|1023.9|1024.2|1023.2|134
1653564600000|2022-05-26 11:30:00|1024.4|1023.4|1023.4|1022.4|1024.5|1023.5|1023.2|1022.2|244
1653564900000|2022-05-26 11:35:00|1023.3|1022.3|1023.1|1022.1|1023.3|1022.3|1022.9|1021.9|228
1653565200000|2022-05-26 11:40:00|1023|1022|1023.1|1022.1|1023.3|1022.3|1022.9|1021.9|135
1653565500000|2022-05-26 11:45:00|1023|1022|1024|1023|1024.1|1023.1|1022.8|1021.8|129
1653565800000|2022-05-26 11:50:00|1023.9|1022.9|1023.7|1022.7|1024.1|1023.1|1023.5|1022.5|91
1653566100000|2022-05-26 11:55:00|1023.6|1022.6|1023.2|1022.2|1023.6|1022.6|1022.8|1021.8|121
1653566400000|2022-05-26 12:00:00|1023.1|1022.1|1022.6|1021.6|1023.2|1022.2|1022.5|1021.5|248
1653566700000|2022-05-26 12:05:00|1022.5|1021.5|1022.2|1021.2|1022.6|1021.6|1021.9|1020.9|253
1653567000000|2022-05-26 12:10:00|1022.3|1021.3|1022.1|1021.1|1022.3|1021.3|1022.1|1021.1|231
1653567300000|2022-05-26 12:15:00|1022|1021|1021.6|1020.6|1022|1021|1021.2|1020.2|280
1653567600000|2022-05-26 12:20:00|1021.7|1020.7|1022.3|1021.3|1022.6|1021.6|1021.7|1020.7|197
1653567900000|2022-05-26 12:25:00|1022.2|1021.2|1022.4|1021.4|1022.8|1021.8|1022.1|1021.1|177
1653568200000|2022-05-26 12:30:00|1022.3|1021.3|1021.6|1020.6|1023.3|1022.3|1020.7|1019.7|551
1653568500000|2022-05-26 12:35:00|1021.5|1020.5|1021.5|1020.5|1021.7|1020.7|1020.7|1019.7|250
1653568800000|2022-05-26 12:40:00|1021.4|1020.4|1022.3|1021.3|1022.6|1021.6|1021.1|1020.1|175
1653569100000|2022-05-26 12:45:00|1021.9|1020.9|1022.5|1021.5|1022.9|1021.9|1021.9|1020.9|117
1653569400000|2022-05-26 12:50:00|1022.4|1021.4|1023.4|1022.4|1023.4|1022.4|1022|1021|254
1653569700000|2022-05-26 12:55:00|1023.3|1022.3|1022.3|1021.3|1023.3|1022.3|1022.2|1021.2|181
1653570000000|2022-05-26 13:00:00|1022.4|1021.4|1022.6|1021.6|1022.9|1021.9|1022.3|1021.3|95
1653570300000|2022-05-26 13:05:00|1022.5|1021.5|1022.4|1021.4|1022.9|1021.9|1022.2|1021.2|155
1653570600000|2022-05-26 13:10:00|1022.6|1021.6|1022.4|1021.4|1022.9|1021.9|1022.3|1021.3|170
1653570900000|2022-05-26 13:15:00|1022.3|1021.3|1021.5|1020.5|1022.5|1021.5|1021.3|1020.3|346
1653571200000|2022-05-26 13:20:00|1021.6|1020.6|1022|1021|1022|1021|1021.4|1020.4|242
1653571500000|2022-05-26 13:25:00|1021.9|1020.9|1021.3|1020.3|1022|1021|1021|1020|507
1653571800000|2022-05-26 13:30:00|1021.1|1020.6|1024.7|1024.2|1024.9|1024.4|1021|1020.5|5843
1653572100000|2022-05-26 13:35:00|1024.8|1024.3|1027.4|1026.9|1028.1|1027.6|1024.6|1024.1|2867
1653572400000|2022-05-26 13:40:00|1027.3|1026.8|1028.4|1027.9|1029.3|1028.8|1027.1|1026.6|2022
1653572700000|2022-05-26 13:45:00|1028.5|1028|1030.1|1029.6|1030.6|1030.1|1027.6|1027.1|2190
1653573000000|2022-05-26 13:50:00|1030|1029.5|1031.8|1031.3|1032.6|1032.1|1030|1029.5|2235
1653573300000|2022-05-26 13:55:00|1031.7|1031.2|1032.2|1031.7|1033.2|1032.7|1031.3|1030.8|1352
1653573600000|2022-05-26 14:00:00|1032.6|1032.1|1033|1032.5|1034.1|1033.6|1032.4|1031.9|1950
1653573900000|2022-05-26 14:05:00|1033.1|1032.6|1034.6|1034.1|1034.7|1034.2|1032.6|1032.1|1675
1653574200000|2022-05-26 14:10:00|1034.7|1034.2|1036.1|1035.6|1036.7|1036.2|1034.1|1033.6|1616
1653574500000|2022-05-26 14:15:00|1036.2|1035.7|1037.2|1036.7|1037.2|1036.7|1036.1|1035.6|1277
1653574800000|2022-05-26 14:20:00|1037.3|1036.8|1038|1037.5|1038.1|1037.6|1037.1|1036.6|2148
1653575100000|2022-05-26 14:25:00|1037.9|1037.4|1036.1|1035.6|1038|1037.5|1036.1|1035.6|1555
1653575400000|2022-05-26 14:30:00|1036.2|1035.7|1034.8|1034.3|1036.4|1035.9|1034.3|1033.8|1343
1653575700000|2022-05-26 14:35:00|1034.9|1034.4|1035.6|1035.1|1036.1|1035.6|1034.8|1034.3|1075
1653576000000|2022-05-26 14:40:00|1035.5|1035|1035.1|1034.6|1035.8|1035.3|1034.9|1034.4|886
1653576300000|2022-05-26 14:45:00|1035|1034.5|1035.9|1035.4|1036|1035.5|1034.3|1033.8|895
1653576600000|2022-05-26 14:50:00|1036|1035.5|1035.9|1035.4|1036.6|1036.1|1035.5|1035|1071
1653576900000|2022-05-26 14:55:00|1035.8|1035.3|1036.3|1035.8|1036.3|1035.8|1035.3|1034.8|995
1653577200000|2022-05-26 15:00:00|1036.4|1035.9|1037.1|1036.6|1037.3|1036.8|1036.1|1035.6|1026
1653577500000|2022-05-26 15:05:00|1037|1036.5|1035.9|1035.4|1037.2|1036.7|1035.9|1035.4|1427
1653577800000|2022-05-26 15:10:00|1036|1035.5|1036.8|1036.3|1036.9|1036.4|1035.9|1035.4|1331
1653578100000|2022-05-26 15:15:00|1036.9|1036.4|1036.3|1035.8|1037.1|1036.6|1036|1035.5|1514
1653578400000|2022-05-26 15:20:00|1036.2|1035.7|1036.7|1036.2|1036.8|1036.3|1035.9|1035.4|1185
1653578700000|2022-05-26 15:25:00|1036.8|1036.3|1035.7|1035.2|1037.1|1036.6|1035.6|1035.1|972
1653579000000|2022-05-26 15:30:00|1035.8|1035.3|1034.7|1034.2|1036.3|1035.8|1034.7|1034.2|1310
1653579300000|2022-05-26 15:35:00|1034.6|1034.1|1035.6|1035.1|1035.6|1035.1|1034.3|1033.8|1424
1653579600000|2022-05-26 15:40:00|1035.5|1035|1036|1035.5|1036.3|1035.8|1035.1|1034.6|1752
1653579900000|2022-05-26 15:45:00|1036.1|1035.6|1035.3|1034.8|1036.2|1035.7|1035|1034.5|1230
1653580200000|2022-05-26 15:50:00|1035.4|1034.9|1035.4|1034.9|1035.6|1035.1|1035.2|1034.7|691
1653580500000|2022-05-26 15:55:00|1035.5|1035|1035.8|1035.3|1036.2|1035.7|1035.4|1034.9|1222
1653580800000|2022-05-26 16:00:00|1035.7|1035.2|1036.4|1035.9|1036.6|1036.1|1035.5|1035|1115
1653581100000|2022-05-26 16:05:00|1036.3|1035.8|1036|1035.5|1036.3|1035.8|1035.7|1035.2|732
1653581400000|2022-05-26 16:10:00|1036.1|1035.6|1036.8|1036.3|1036.9|1036.4|1036|1035.5|1454
1653581700000|2022-05-26 16:15:00|1036.9|1036.4|1037.4|1036.9|1037.5|1037|1036.5|1036|2013
1653582000000|2022-05-26 16:20:00|1037.5|1037|1037|1036.5|1037.6|1037.1|1036.8|1036.3|1191
1653582300000|2022-05-26 16:25:00|1037.1|1036.6|1037.6|1037.1|1037.6|1037.1|1036.7|1036.2|942
1653582600000|2022-05-26 16:30:00|1037.5|1037|1037.2|1036.7|1037.6|1037.1|1037.1|1036.6|730
1653582900000|2022-05-26 16:35:00|1037.1|1036.6|1037.5|1037|1037.7|1037.2|1037|1036.5|1339
1653583200000|2022-05-26 16:40:00|1037.6|1037.1|1037.4|1036.9|1037.8|1037.3|1037.1|1036.6|948
1653583500000|2022-05-26 16:45:00|1037.3|1036.8|1038.1|1037.6|1038.2|1037.7|1037.2|1036.7|1432
1653583800000|2022-05-26 16:50:00|1038.2|1037.7|1038.6|1038.1|1038.7|1038.2|1038.1|1037.6|1184
1653584100000|2022-05-26 16:55:00|1038.7|1038.2|1038.5|1038|1038.9|1038.4|1038.3|1037.8|893
1653584400000|2022-05-26 17:00:00|1038.4|1037.9|1039.9|1039.4|1039.9|1039.4|1038.4|1037.9|1518
1653584700000|2022-05-26 17:05:00|1039.8|1039.3|1040.4|1039.9|1040.5|1040|1039.7|1039.2|1297
1653585000000|2022-05-26 17:10:00|1040.5|1040|1039.5|1039|1040.7|1040.2|1038.8|1038.3|992
1653585300000|2022-05-26 17:15:00|1039.4|1038.9|1039|1038.5|1039.4|1038.9|1038.5|1038|981
1653585600000|2022-05-26 17:20:00|1039.1|1038.6|1038.4|1037.9|1039.5|1039|1038.4|1037.9|1206
1653585900000|2022-05-26 17:25:00|1038.3|1037.8|1038.7|1038.2|1038.8|1038.3|1038.1|1037.6|573
1653586200000|2022-05-26 17:30:00|1038.8|1038.3|1039.1|1038.6|1039.3|1038.8|1038.6|1038.1|813
1653586500000|2022-05-26 17:35:00|1039|1038.5|1039.2|1038.7|1039.3|1038.8|1038.8|1038.3|681
1653586800000|2022-05-26 17:40:00|1039.3|1038.8|1039.1|1038.6|1039.4|1038.9|1038.7|1038.2|605
1653587100000|2022-05-26 17:45:00|1039.2|1038.7|1039.2|1038.7|1039.5|1039|1038.8|1038.3|617
1653587400000|2022-05-26 17:50:00|1039.1|1038.6|1039.6|1039.1|1039.8|1039.3|1039.1|1038.6|737
1653587700000|2022-05-26 17:55:00|1039.5|1039|1039.7|1039.2|1040|1039.5|1038.7|1038.2|807
1653588000000|2022-05-26 18:00:00|1039.6|1039.1|1039.7|1039.2|1040.1|1039.6|1039.4|1038.9|892
1653588300000|2022-05-26 18:05:00|1039.6|1039.1|1039.9|1039.4|1039.9|1039.4|1039.2|1038.7|573
1653588600000|2022-05-26 18:10:00|1040|1039.5|1040.2|1039.7|1040.5|1040|1039.3|1038.8|659
1653588900000|2022-05-26 18:15:00|1040.1|1039.6|1040.1|1039.6|1040.6|1040.1|1039.9|1039.4|600
1653589200000|2022-05-26 18:20:00|1040.2|1039.7|1040.8|1040.3|1040.9|1040.4|1040.1|1039.6|552
1653589500000|2022-05-26 18:25:00|1040.9|1040.4|1040.2|1039.7|1041|1040.5|1040.1|1039.6|760
1653589800000|2022-05-26 18:30:00|1040.3|1039.8|1039.8|1039.3|1040.5|1040|1039.6|1039.1|660
1653590100000|2022-05-26 18:35:00|1039.7|1039.2|1039.9|1039.4|1040.2|1039.7|1039.2|1038.7|872
1653590400000|2022-05-26 18:40:00|1039.7|1039.2|1040.2|1039.7|1040.4|1039.9|1039.2|1038.7|714
1653590700000|2022-05-26 18:45:00|1040.3|1039.8|1040.7|1040.2|1040.7|1040.2|1039.9|1039.4|1178
1653591000000|2022-05-26 18:50:00|1040.6|1040.1|1040.5|1040|1040.9|1040.4|1040.3|1039.8|913
1653591300000|2022-05-26 18:55:00|1040.6|1040.1|1040.9|1040.4|1041.4|1040.9|1040.5|1040|543
1653591600000|2022-05-26 19:00:00|1041|1040.5|1039.8|1039.3|1041|1040.5|1039.3|1038.8|854
1653591900000|2022-05-26 19:05:00|1039.7|1039.2|1041.1|1040.6|1041.4|1040.9|1039.7|1039.2|1229
1653592200000|2022-05-26 19:10:00|1041|1040.5|1040.2|1039.7|1041|1040.5|1039.9|1039.4|659
1653592500000|2022-05-26 19:15:00|1040.3|1039.8|1039.2|1038.7|1040.4|1039.9|1038.5|1038|1016
1653592800000|2022-05-26 19:20:00|1039.3|1038.8|1039.4|1038.9|1039.4|1038.9|1038.4|1037.9|729
1653593100000|2022-05-26 19:25:00|1039.5|1039|1039.3|1038.8|1039.9|1039.4|1038.8|1038.3|930
1653593400000|2022-05-26 19:30:00|1039.2|1038.7|1040.3|1039.8|1040.3|1039.8|1039.2|1038.7|856
1653593700000|2022-05-26 19:35:00|1040.2|1039.7|1040.3|1039.8|1040.4|1039.9|1039.7|1039.2|588
1653594000000|2022-05-26 19:40:00|1040.4|1039.9|1040.9|1040.4|1040.9|1040.4|1040.2|1039.7|720
1653594300000|2022-05-26 19:45:00|1041|1040.5|1041.1|1040.6|1041.2|1040.7|1040.4|1039.9|803
1653594600000|2022-05-26 19:50:00|1041.2|1040.7|1039.6|1039.1|1041.6|1041.1|1039.5|1039|1999
1653594900000|2022-05-26 19:55:00|1039.7|1039.2|1038.9|1038.4|1039.9|1039.4|1038.7|1038.2|7236
1653595200000|2022-05-26 20:00:00|1039|1037.9|1038.1|1037.1|1039.3|1038.3|1037.9|1036.9|773
1653595500000|2022-05-26 20:05:00|1038.2|1037.2|1038.3|1037.3|1038.4|1037.4|1037.6|1036.6|218
1653595800000|2022-05-26 20:10:00|1038.4|1037.4|1038.4|1037.4|1038.6|1037.6|1038.2|1037.2|129
1653596100000|2022-05-26 20:15:00|1038.7|1037.7|1038.8|1037.8|1039.2|1038.2|1038.4|1037.4|187
1653596400000|2022-05-26 20:20:00|1038.9|1037.9|1037.7|1036.7|1038.9|1037.9|1037.5|1036.5|80
1653596700000|2022-05-26 20:25:00|1037.6|1036.6|1038.2|1037.2|1038.2|1037.2|1037.5|1036.5|39
1653597000000|2022-05-26 20:30:00|1038.3|1037.3|1037.9|1036.9|1038.4|1037.4|1037.6|1036.6|10
1653597300000|2022-05-26 20:35:00|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.6|1036.6|14
1653597600000|2022-05-26 20:40:00|1037.6|1036.6|1037.9|1036.9|1038|1037|1037.6|1036.6|43
1653597900000|2022-05-26 20:45:00|1037.8|1036.8|1037.5|1036.5|1037.8|1036.8|1037.4|1036.4|84
1653598200000|2022-05-26 20:50:00|1037.4|1036.4|1037.6|1036.6|1037.6|1036.6|1037.4|1036.4|53
1653598500000|2022-05-26 20:55:00|1037.8|1036.8|1037.8|1036.8|1038|1037|1037.8|1036.8|15
1653598800000|2022-05-26 21:00:00|1037.3|1036.3|1037.3|1036.3|1037.3|1036.3|1037.3|1036.3|2
1653599100000|2022-05-26 21:05:00|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1
1653599400000|2022-05-26 21:10:00|1037.3|1036.3|1036.9|1035.9|1037.3|1036.3|1036.9|1035.9|2
1653599700000|2022-05-26 21:15:00|||||||||2
1653600000000|2022-05-26 21:20:00|||||||||1
1653600300000|2022-05-26 21:25:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|2
1653600600000|2022-05-26 21:30:00|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|2
1653600900000|2022-05-26 21:35:00|||||||||1
1653601200000|2022-05-26 21:40:00|||||||||2
1653601500000|2022-05-26 21:45:00|||||||||2
1653601800000|2022-05-26 21:50:00|1036.2|1035.2|1036.1|1035.1|1036.2|1035.2|1036.1|1035.1|2
1653602100000|2022-05-26 21:55:00|1035.4|1034.4|1035.8|1034.8|1035.9|1034.9|1035.4|1034.4|3
1653602400000|2022-05-26 22:00:00|1036.4|1034.4|1036.8|1034.8|1037|1035|1036|1034|0
1653602700000|2022-05-26 22:05:00|1036.9|1034.9|1037.4|1035.4|1037.5|1035.5|1036.6|1034.6|0
1653603000000|2022-05-26 22:10:00|1037.5|1035.5|1037.6|1035.6|1037.7|1035.7|1037|1035|0
1653603300000|2022-05-26 22:15:00|1037.7|1035.7|1038.1|1036.1|1038.1|1036.1|1037.6|1035.6|0
1653603600000|2022-05-26 22:20:00|1038.2|1036.2|1038.5|1036.5|1038.7|1036.7|1038.1|1036.1|0
1653603900000|2022-05-26 22:25:00|1038.6|1036.6|1037.8|1035.8|1038.7|1036.7|1037.7|1035.7|0
1653604200000|2022-05-26 22:30:00|1037.9|1035.9|1037.4|1035.4|1038.1|1036.1|1037.4|1035.4|0
1653604500000|2022-05-26 22:35:00|1037.3|1035.3|1037.3|1035.3|1037.5|1035.5|1037.3|1035.3|0
1653604800000|2022-05-26 22:40:00|1037.4|1035.4|1038.1|1036.1|1038.1|1036.1|1037.4|1035.4|0
1653605100000|2022-05-26 22:45:00|1038|1036|1037.6|1035.6|1038|1036|1037.5|1035.5|0
1653605400000|2022-05-26 22:50:00|1037.7|1035.7|1037.8|1035.8|1038|1036|1037.6|1035.6|0
1653605700000|2022-05-26 22:55:00|1037.7|1035.7|1037.7|1035.7|1037.8|1035.8|1037.5|1035.5|0
1653606000000|2022-05-26 23:00:00|1037.8|1035.8|1037.5|1035.5|1037.8|1035.8|1037.4|1035.4|0
1653606300000|2022-05-26 23:05:00|1037.4|1035.4|1037.8|1035.8|1038|1036|1037.4|1035.4|0
1653606600000|2022-05-26 23:10:00|1037.9|1035.9|1037.8|1035.8|1038.1|1036.1|1037.7|1035.7|0
1653606900000|2022-05-26 23:15:00|1037.9|1035.9|1037.6|1035.6|1038.1|1036.1|1037.5|1035.5|0
1653607200000|2022-05-26 23:20:00|1037.7|1035.7|1037.9|1035.9|1038|1036|1037.7|1035.7|0
1653607500000|2022-05-26 23:25:00|1038|1036|1038.2|1036.2|1038.3|1036.3|1037.9|1035.9|0
1653607800000|2022-05-26 23:30:00|1038.1|1036.1|1038.5|1036.5|1038.5|1036.5|1038.1|1036.1|0
1653608100000|2022-05-26 23:35:00|1038.4|1036.4|1038.7|1036.7|1038.7|1036.7|1038.4|1036.4|0
1653608400000|2022-05-26 23:40:00|1038.8|1036.8|1038.7|1036.7|1038.9|1036.9|1038.6|1036.6|0
1653608700000|2022-05-26 23:45:00|1038.8|1036.8|1038.7|1036.7|1039|1037|1038.7|1036.7|0
1653609000000|2022-05-26 23:50:00|1038.8|1036.8|1038.7|1036.7|1038.9|1036.9|1038.3|1036.3|0
1653609300000|2022-05-26 23:55:00|1038.6|1036.6|1038.5|1036.5|1038.8|1036.8|1038.4|1036.4|0
1653609600000|2022-05-27 00:00:00|1042|1041|1038.8|1037.8|1042|1041|1038.3|1037.3|57
1653609900000|2022-05-27 00:05:00|1038.9|1037.9|1039.4|1038.4|1040.3|1039.3|1038.9|1037.9|170
1653610200000|2022-05-27 00:10:00|1039.6|1038.6|1038.5|1037.5|1039.6|1038.6|1038.5|1037.5|33
1653610500000|2022-05-27 00:15:00|1039.2|1038.2|1038.8|1037.8|1039.3|1038.3|1038.8|1037.8|22
1653610800000|2022-05-27 00:20:00|1039.3|1038.3|1039.3|1038.3|1039.6|1038.6|1039|1038|25
1653611100000|2022-05-27 00:25:00|1039.1|1038.1|1039|1038|1039.1|1038.1|1038.7|1037.7|27
1653611400000|2022-05-27 00:30:00|1038.9|1037.9|1039.1|1038.1|1039.3|1038.3|1038.9|1037.9|10
1653611700000|2022-05-27 00:35:00|1038.9|1037.9|1038.2|1037.2|1039.2|1038.2|1038.2|1037.2|12
1653612000000|2022-05-27 00:40:00|1037.8|1036.8|1036.2|1035.2|1037.8|1036.8|1036.2|1035.2|13
1653612300000|2022-05-27 00:45:00|1035.7|1034.7|1035.7|1034.7|1037.2|1036.2|1035.5|1034.5|137
1653612600000|2022-05-27 00:50:00|1035.9|1034.9|1037.4|1036.4|1037.4|1036.4|1035.9|1034.9|21
1653612900000|2022-05-27 00:55:00|1037.6|1036.6|1037.3|1036.3|1038|1037|1037.3|1036.3|14
1653613200000|2022-05-27 01:00:00|1037.7|1036.7|1037.5|1036.5|1038.3|1037.3|1037.5|1036.5|23
1653613500000|2022-05-27 01:05:00|1038.1|1037.1|1036.9|1035.9|1038.7|1037.7|1036.9|1035.9|136
1653613800000|2022-05-27 01:10:00|1036.8|1035.8|1039|1038|1039|1038|1036.7|1035.7|67
1653614100000|2022-05-27 01:15:00|1039.1|1038.1|1040.5|1039.5|1040.9|1039.9|1038.8|1037.8|138
1653614400000|2022-05-27 01:20:00|1041|1040|1041.1|1040.1|1042|1041|1039.7|1038.7|308
1653614700000|2022-05-27 01:25:00|1041.4|1040.4|1041.5|1040.5|1041.8|1040.8|1041|1040|32
1653615000000|2022-05-27 01:30:00|1041.2|1040.2|1042.4|1041.4|1042.4|1041.4|1040.3|1039.3|242
1653615300000|2022-05-27 01:35:00|1042.5|1041.5|1040.4|1039.4|1043.4|1042.4|1040.3|1039.3|190
1653615600000|2022-05-27 01:40:00|1040.5|1039.5|1041.5|1040.5|1042|1041|1040.5|1039.5|188
1653615900000|2022-05-27 01:45:00|1041.9|1040.9|1041|1040|1042.8|1041.8|1041|1040|163
1653616200000|2022-05-27 01:50:00|1041.3|1040.3|1041.3|1040.3|1043.1|1042.1|1041.2|1040.2|155
1653616500000|2022-05-27 01:55:00|1041.6|1040.6|1041.2|1040.2|1042.6|1041.6|1041.1|1040.1|90
1653616800000|2022-05-27 02:00:00|1041|1040|1042.1|1041.1|1042.4|1041.4|1041|1040|52
1653617100000|2022-05-27 02:05:00|1042.3|1041.3|1041.7|1040.7|1042.8|1041.8|1041.7|1040.7|14
1653617400000|2022-05-27 02:10:00|1041.8|1040.8|1040.8|1039.8|1042.1|1041.1|1040.8|1039.8|30
1653617700000|2022-05-27 02:15:00|1040.9|1039.9|1041.3|1040.3|1041.5|1040.5|1040.8|1039.8|38
1653618000000|2022-05-27 02:20:00|1041.4|1040.4|1041.9|1040.9|1041.9|1040.9|1041.3|1040.3|109
1653618300000|2022-05-27 02:25:00|1041.7|1040.7|1041.2|1040.2|1041.7|1040.7|1041|1040|18
1653618600000|2022-05-27 02:30:00|1041.4|1040.4|1041.3|1040.3|1041.4|1040.4|1040.8|1039.8|9
1653618900000|2022-05-27 02:35:00|1041|1040|1041.3|1040.3|1041.3|1040.3|1040.2|1039.2|23
1653619200000|2022-05-27 02:40:00|1041.2|1040.2|1040.1|1039.1|1041.2|1040.2|1040.1|1039.1|35
1653619500000|2022-05-27 02:45:00|1039.9|1038.9|1040.4|1039.4|1040.4|1039.4|1039.8|1038.8|75
1653619800000|2022-05-27 02:50:00|1040.3|1039.3|1039.9|1038.9|1040.5|1039.5|1039.9|1038.9|11
1653620100000|2022-05-27 02:55:00|1039.7|1038.7|1039.5|1038.5|1039.8|1038.8|1039.1|1038.1|30
1653620400000|2022-05-27 03:00:00|1039.4|1038.4|1039.9|1038.9|1040|1039|1039.1|1038.1|50
1653620700000|2022-05-27 03:05:00|1040.1|1039.1|1040.6|1039.6|1040.7|1039.7|1039.9|1038.9|30
1653621000000|2022-05-27 03:10:00|1040.4|1039.4|1040.3|1039.3|1040.4|1039.4|1040.1|1039.1|16
1653621300000|2022-05-27 03:15:00|1040.8|1039.8|1041.1|1040.1|1041.3|1040.3|1040.4|1039.4|72
1653621600000|2022-05-27 03:20:00|1041.2|1040.2|1041.6|1040.6|1041.7|1040.7|1041|1040|19
1653621900000|2022-05-27 03:25:00|1041.4|1040.4|1041.9|1040.9|1042|1041|1041.4|1040.4|57
1653622200000|2022-05-27 03:30:00|1042|1041|1041.8|1040.8|1042|1041|1041.6|1040.6|14
1653622500000|2022-05-27 03:35:00|1041.7|1040.7|1041.4|1040.4|1041.7|1040.7|1041.2|1040.2|20
1653622800000|2022-05-27 03:40:00|1041.1|1040.1|1041.3|1040.3|1041.6|1040.6|1041|1040|23
1653623100000|2022-05-27 03:45:00|1041.5|1040.5|1041.5|1040.5|1041.8|1040.8|1041.2|1040.2|35
1653623400000|2022-05-27 03:50:00|1041.1|1040.1|1041.6|1040.6|1041.6|1040.6|1041.1|1040.1|29
1653623700000|2022-05-27 03:55:00|1041.5|1040.5|1041.3|1040.3|1041.9|1040.9|1041.3|1040.3|24
1653624000000|2022-05-27 04:00:00|1041.1|1040.1|1041.3|1040.3|1041.4|1040.4|1040.9|1039.9|18
1653624300000|2022-05-27 04:05:00|1041.5|1040.5|1041.5|1040.5|1041.7|1040.7|1041.3|1040.3|21
1653624600000|2022-05-27 04:10:00|1041.4|1040.4|1042.1|1041.1|1042.2|1041.2|1041.4|1040.4|24
1653624900000|2022-05-27 04:15:00|1041.9|1040.9|1042.3|1041.3|1042.3|1041.3|1041.7|1040.7|19
1653625200000|2022-05-27 04:20:00|1042.1|1041.1|1042|1041|1042.3|1041.3|1041.9|1040.9|20
1653625500000|2022-05-27 04:25:00|1041.8|1040.8|1042.2|1041.2|1042.2|1041.2|1041.8|1040.8|16
1653625800000|2022-05-27 04:30:00|1042.3|1041.3|1042|1041|1042.3|1041.3|1041.8|1040.8|8
1653626100000|2022-05-27 04:35:00|1041.9|1040.9|1042|1041|1042.1|1041.1|1041.8|1040.8|12
1653626400000|2022-05-27 04:40:00|1042.1|1041.1|1042.3|1041.3|1042.5|1041.5|1042|1041|13
1653626700000|2022-05-27 04:45:00|1042.2|1041.2|1041.5|1040.5|1042.3|1041.3|1041.5|1040.5|19
1653627000000|2022-05-27 04:50:00|1041.7|1040.7|1041.5|1040.5|1041.9|1040.9|1041.4|1040.4|27
1653627300000|2022-05-27 04:55:00|1041.4|1040.4|1041.5|1040.5|1041.7|1040.7|1041.4|1040.4|16
1653627600000|2022-05-27 05:00:00|1041.4|1040.4|1040|1039|1041.4|1040.4|1039.8|1038.8|99
1653627900000|2022-05-27 05:05:00|1039.9|1038.9|1040.1|1039.1|1040.4|1039.4|1039.5|1038.5|72
1653628200000|2022-05-27 05:10:00|1040|1039|1040.4|1039.4|1040.5|1039.5|1039.8|1038.8|74
1653628500000|2022-05-27 05:15:00|1040.6|1039.6|1040.5|1039.5|1040.8|1039.8|1040.4|1039.4|38
1653628800000|2022-05-27 05:20:00|1040.6|1039.6|1039.4|1038.4|1040.6|1039.6|1039.3|1038.3|88
1653629100000|2022-05-27 05:25:00|1039.5|1038.5|1038.8|1037.8|1039.5|1038.5|1038.5|1037.5|89
1653629400000|2022-05-27 05:30:00|1038.7|1037.7|1038.1|1037.1|1039.1|1038.1|1038.1|1037.1|100
1653629700000|2022-05-27 05:35:00|1038.2|1037.2|1038.2|1037.2|1038.5|1037.5|1037.8|1036.8|52
1653630000000|2022-05-27 05:40:00|1038.1|1037.1|1038|1037|1038.1|1037.1|1037.4|1036.4|41
1653630300000|2022-05-27 05:45:00|1037.8|1036.8|1036.8|1035.8|1038|1037|1036.3|1035.3|52
1653630600000|2022-05-27 05:50:00|1036.7|1035.7|1036.1|1035.1|1036.9|1035.9|1036|1035|450
1653630900000|2022-05-27 05:55:00|1036.2|1035.2|1037.3|1036.3|1037.5|1036.5|1036.2|1035.2|56
1653631200000|2022-05-27 06:00:00|1037.4|1036.4|1037.7|1036.7|1038|1037|1037.2|1036.2|217
1653631500000|2022-05-27 06:05:00|1037.6|1036.6|1036.7|1035.7|1037.6|1036.6|1036.5|1035.5|35
1653631800000|2022-05-27 06:10:00|1036.8|1035.8|1036.6|1035.6|1037.2|1036.2|1036.2|1035.2|73
1653632100000|2022-05-27 06:15:00|1037|1036|1036.8|1035.8|1037.5|1036.5|1036.6|1035.6|49
1653632400000|2022-05-27 06:20:00|1036.9|1035.9|1036.8|1035.8|1037.3|1036.3|1036.8|1035.8|38
1653632700000|2022-05-27 06:25:00|1036.7|1035.7|1037.1|1036.1|1037.3|1036.3|1036.1|1035.1|77
1653633000000|2022-05-27 06:30:00|1037.3|1036.3|1037.3|1036.3|1037.4|1036.4|1036.5|1035.5|112
1653633300000|2022-05-27 06:35:00|1037.6|1036.6|1037.5|1036.5|1037.9|1036.9|1037.3|1036.3|135
1653633600000|2022-05-27 06:40:00|1037.4|1036.4|1037.6|1036.6|1037.7|1036.7|1036.7|1035.7|162
1653633900000|2022-05-27 06:45:00|1037.5|1036.5|1037.7|1036.7|1038|1037|1037.4|1036.4|97
1653634200000|2022-05-27 06:50:00|1037.9|1036.9|1039.2|1038.2|1039.4|1038.4|1037.9|1036.9|317
1653634500000|2022-05-27 06:55:00|1039.4|1038.4|1039.8|1038.8|1040.2|1039.2|1039.3|1038.3|252
1653634800000|2022-05-27 07:00:00|1039.6|1038.6|1039.1|1038.1|1039.9|1038.9|1038.8|1037.8|454
1653635100000|2022-05-27 07:05:00|1039|1038|1039.7|1038.7|1039.7|1038.7|1038.7|1037.7|328
1653635400000|2022-05-27 07:10:00|1039.8|1038.8|1038.9|1037.9|1040.4|1039.4|1038.5|1037.5|300
1653635700000|2022-05-27 07:15:00|1038.8|1037.8|1038.8|1037.8|1039.6|1038.6|1038.4|1037.4|318
1653636000000|2022-05-27 07:20:00|1038.9|1037.9|1039|1038|1039.6|1038.6|1038.8|1037.8|307
1653636300000|2022-05-27 07:25:00|1039.1|1038.1|1039.1|1038.1|1039.5|1038.5|1038.9|1037.9|307
1653636600000|2022-05-27 07:30:00|1039|1038|1039.6|1038.6|1039.8|1038.8|1038.9|1037.9|134
1653636900000|2022-05-27 07:35:00|1039.7|1038.7|1039.7|1038.7|1040.2|1039.2|1039.5|1038.5|153
1653637200000|2022-05-27 07:40:00|1039.6|1038.6|1040|1039|1040|1039|1039.5|1038.5|151
1653637500000|2022-05-27 07:45:00|1039.9|1038.9|1039.8|1038.8|1040.1|1039.1|1039.3|1038.3|142
1653637800000|2022-05-27 07:50:00|1039.7|1038.7|1040.9|1039.9|1041.1|1040.1|1039.6|1038.6|509
1653638100000|2022-05-27 07:55:00|1041|1040|1040.9|1039.9|1041.1|1040.1|1040.7|1039.7|457
1653638400000|2022-05-27 08:00:00|1041.1|1040.1|1041|1040|1041.1|1040.1|1040.4|1039.4|380
1653638700000|2022-05-27 08:05:00|1040.9|1039.9|1042.2|1041.2|1042.5|1041.5|1040.8|1039.8|388
1653639000000|2022-05-27 08:10:00|1042.1|1041.1|1042.4|1041.4|1042.8|1041.8|1041.6|1040.6|492
1653639300000|2022-05-27 08:15:00|1042.5|1041.5|1042.2|1041.2|1042.7|1041.7|1041.9|1040.9|291
1653639600000|2022-05-27 08:20:00|1042.3|1041.3|1042.8|1041.8|1042.9|1041.9|1041.8|1040.8|226
1653639900000|2022-05-27 08:25:00|1042.9|1041.9|1044.3|1043.3|1044.3|1043.3|1042.8|1041.8|384
1653640200000|2022-05-27 08:30:00|1044.5|1043.5|1044.9|1043.9|1045.1|1044.1|1044.5|1043.5|273
1653640500000|2022-05-27 08:35:00|1045|1044|1044.4|1043.4|1045.2|1044.2|1044.3|1043.3|217
1653640800000|2022-05-27 08:40:00|1044.2|1043.2|1044.3|1043.3|1044.7|1043.7|1044.1|1043.1|173
1653641100000|2022-05-27 08:45:00|1044.4|1043.4|1043.7|1042.7|1044.4|1043.4|1043.7|1042.7|151
1653641400000|2022-05-27 08:50:00|1043.8|1042.8|1043.9|1042.9|1044|1043|1043.3|1042.3|155
1653641700000|2022-05-27 08:55:00|1044|1043|1044.3|1043.3|1044.4|1043.4|1043.8|1042.8|212
1653642000000|2022-05-27 09:00:00|1044.2|1043.2|1043.2|1042.2|1044.2|1043.2|1043|1042|342
1653642300000|2022-05-27 09:05:00|1043.1|1042.1|1043.2|1042.2|1043.7|1042.7|1042.9|1041.9|556
1653642600000|2022-05-27 09:10:00|1043.3|1042.3|1043.4|1042.4|1043.7|1042.7|1043.1|1042.1|304
1653642900000|2022-05-27 09:15:00|1043.5|1042.5|1044.5|1043.5|1044.7|1043.7|1043.5|1042.5|319
1653643200000|2022-05-27 09:20:00|1044.4|1043.4|1044.9|1043.9|1045|1044|1044.4|1043.4|291
1653643500000|2022-05-27 09:25:00|1044.8|1043.8|1045.2|1044.2|1045.6|1044.6|1044.7|1043.7|248
1653643800000|2022-05-27 09:30:00|1045.1|1044.1|1044.8|1043.8|1045.1|1044.1|1044.6|1043.6|62
1653644100000|2022-05-27 09:35:00|1044.9|1043.9|1045.1|1044.1|1045.2|1044.2|1044.8|1043.8|57
1653644400000|2022-05-27 09:40:00|1045.2|1044.2|1045.3|1044.3|1045.7|1044.7|1045.1|1044.1|201
1653644700000|2022-05-27 09:45:00|1045.2|1044.2|1045.3|1044.3|1045.5|1044.5|1045|1044|64
1653645000000|2022-05-27 09:50:00|1045.4|1044.4|1045.5|1044.5|1045.6|1044.6|1045.1|1044.1|71
1653645300000|2022-05-27 09:55:00|1045.7|1044.7|1045.4|1044.4|1046.2|1045.2|1045.4|1044.4|115
1653645600000|2022-05-27 10:00:00|1045.6|1044.6|1044.4|1043.4|1045.6|1044.6|1044|1043|176
1653645900000|2022-05-27 10:05:00|1044.3|1043.3|1044|1043|1044.4|1043.4|1044|1043|72
1653646200000|2022-05-27 10:10:00|1044.1|1043.1|1044.2|1043.2|1044.4|1043.4|1044.1|1043.1|52
1653646500000|2022-05-27 10:15:00|1044.1|1043.1|1043.3|1042.3|1044.2|1043.2|1043.3|1042.3|284
1653646800000|2022-05-27 10:20:00|1043.4|1042.4|1043.9|1042.9|1043.9|1042.9|1043.1|1042.1|182
1653647100000|2022-05-27 10:25:00|1044|1043|1044|1043|1044.2|1043.2|1043.8|1042.8|235
1653647400000|2022-05-27 10:30:00|1044.1|1043.1|1044.4|1043.4|1044.4|1043.4|1044.1|1043.1|135
1653647700000|2022-05-27 10:35:00|1044.5|1043.5|1044.4|1043.4|1044.6|1043.6|1044.3|1043.3|125
1653648000000|2022-05-27 10:40:00|1044.3|1043.3|1044.5|1043.5|1044.7|1043.7|1044.3|1043.3|87
1653648300000|2022-05-27 10:45:00|1044.4|1043.4|1043.9|1042.9|1044.5|1043.5|1043.9|1042.9|77
1653648600000|2022-05-27 10:50:00|1043.8|1042.8|1043.9|1042.9|1044.1|1043.1|1043.4|1042.4|122
1653648900000|2022-05-27 10:55:00|1044|1043|1044.8|1043.8|1044.8|1043.8|1043.8|1042.8|87
1653649200000|2022-05-27 11:00:00|1044.7|1043.7|1044.2|1043.2|1044.8|1043.8|1044.1|1043.1|141
1653649500000|2022-05-27 11:05:00|1044.1|1043.1|1044.4|1043.4|1044.6|1043.6|1043.9|1042.9|263
1653649800000|2022-05-27 11:10:00|1044.3|1043.3|1044.5|1043.5|1044.6|1043.6|1044.2|1043.2|92
1653650100000|2022-05-27 11:15:00|1044.6|1043.6|1044.1|1043.1|1044.9|1043.9|1043.9|1042.9|466
1653650400000|2022-05-27 11:20:00|1044.2|1043.2|1044.1|1043.1|1044.3|1043.3|1043.8|1042.8|392
1653650700000|2022-05-27 11:25:00|1044|1043|1044.5|1043.5|1044.5|1043.5|1044|1043|300
1653651000000|2022-05-27 11:30:00|1044.4|1043.4|1044.5|1043.5|1044.6|1043.6|1043.9|1042.9|172
1653651300000|2022-05-27 11:35:00|1044.6|1043.6|1044.4|1043.4|1044.6|1043.6|1044.3|1043.3|106
1653651600000|2022-05-27 11:40:00|1044.2|1043.2|1044.5|1043.5|1044.6|1043.6|1044.1|1043.1|117
1653651900000|2022-05-27 11:45:00|1044.4|1043.4|1043.8|1042.8|1044.4|1043.4|1043.6|1042.6|294
1653652200000|2022-05-27 11:50:00|1043.7|1042.7|1042.9|1041.9|1043.7|1042.7|1042.8|1041.8|173
1653652500000|2022-05-27 11:55:00|1042.8|1041.8|1042.8|1041.8|1043|1042|1042.6|1041.6|186
1653652800000|2022-05-27 12:00:00|1042.9|1041.9|1043.9|1042.9|1043.9|1042.9|1042.8|1041.8|370
1653653100000|2022-05-27 12:05:00|1044|1043|1044.5|1043.5|1044.7|1043.7|1043.9|1042.9|387
1653653400000|2022-05-27 12:10:00|1044.6|1043.6|1044.5|1043.5|1045.5|1044.5|1044.5|1043.5|400
1653653700000|2022-05-27 12:15:00|1044.4|1043.4|1044|1043|1044.5|1043.5|1043.9|1042.9|172
1653654000000|2022-05-27 12:20:00|1044.1|1043.1|1044.5|1043.5|1044.6|1043.6|1044|1043|664
1653654300000|2022-05-27 12:25:00|1044.6|1043.6|1044.2|1043.2|1044.6|1043.6|1044.1|1043.1|286
1653654600000|2022-05-27 12:30:00|1044.3|1043.3|1045.7|1044.7|1046.2|1045.2|1043.2|1042.2|1049
1653654900000|2022-05-27 12:35:00|1045.6|1044.6|1046.4|1045.4|1046.8|1045.8|1045.4|1044.4|764
1653655200000|2022-05-27 12:40:00|1046.5|1045.5|1046.4|1045.4|1046.5|1045.5|1045.9|1044.9|331
1653655500000|2022-05-27 12:45:00|1046.5|1045.5|1048.1|1047.1|1048.1|1047.1|1046.4|1045.4|376
1653655800000|2022-05-27 12:50:00|1048|1047|1047.4|1046.4|1048.3|1047.3|1047.4|1046.4|301
1653656100000|2022-05-27 12:55:00|1047.5|1046.5|1047.3|1046.3|1047.6|1046.6|1047|1046|238
1653656400000|2022-05-27 13:00:00|1047.2|1046.2|1047.1|1046.1|1048|1047|1047.1|1046.1|180
1653656700000|2022-05-27 13:05:00|1047.2|1046.2|1048.2|1047.2|1048.2|1047.2|1047.2|1046.2|241
1653657000000|2022-05-27 13:10:00|1048.1|1047.1|1047.5|1046.5|1048.2|1047.2|1047.4|1046.4|280
1653657300000|2022-05-27 13:15:00|1047.4|1046.4|1046.8|1045.8|1047.7|1046.7|1046.8|1045.8|119
1653657600000|2022-05-27 13:20:00|1046.9|1045.9|1046.6|1045.6|1047|1046|1046.4|1045.4|266
1653657900000|2022-05-27 13:25:00|1046.5|1045.5|1046.4|1045.4|1046.8|1045.8|1046.2|1045.2|866
1653658200000|2022-05-27 13:30:00|1046.2|1045.7|1045.1|1044.6|1047.7|1047.2|1045|1044.5|4173
1653658500000|2022-05-27 13:35:00|1045.2|1044.7|1046.2|1045.7|1047.2|1046.7|1044.8|1044.3|2998
1653658800000|2022-05-27 13:40:00|1046.1|1045.6|1043.3|1042.8|1047.1|1046.6|1043.3|1042.8|3083
1653659100000|2022-05-27 13:45:00|1043.4|1042.9|1045.6|1045.1|1045.9|1045.4|1042.9|1042.4|1805
1653659400000|2022-05-27 13:50:00|1045.7|1045.2|1047.2|1046.7|1047.5|1047|1044.9|1044.4|3022
1653659700000|2022-05-27 13:55:00|1047.3|1046.8|1047|1046.5|1048.1|1047.6|1046.9|1046.4|2227
1653660000000|2022-05-27 14:00:00|1047.2|1046.7|1045.9|1045.4|1047.4|1046.9|1045.1|1044.6|2242
1653660300000|2022-05-27 14:05:00|1046|1045.5|1045.9|1045.4|1046.4|1045.9|1045.1|1044.6|1132
1653660600000|2022-05-27 14:10:00|1046.1|1045.6|1046.1|1045.6|1047.2|1046.7|1045.8|1045.3|1818
1653660900000|2022-05-27 14:15:00|1046.2|1045.7|1046.1|1045.6|1046.6|1046.1|1045.6|1045.1|1156
1653661200000|2022-05-27 14:20:00|1046.2|1045.7|1047.8|1047.3|1047.8|1047.3|1046.2|1045.7|1487
1653661500000|2022-05-27 14:25:00|1047.7|1047.2|1046.7|1046.2|1047.9|1047.4|1046.6|1046.1|1784
1653661800000|2022-05-27 14:30:00|1046.8|1046.3|1046.4|1045.9|1047|1046.5|1046.3|1045.8|3052
1653662100000|2022-05-27 14:35:00|1046.5|1046|1046.3|1045.8|1047.1|1046.6|1046.2|1045.7|2209
1653662400000|2022-05-27 14:40:00|1046.2|1045.7|1046|1045.5|1046.3|1045.8|1045.4|1044.9|2648
1653662700000|2022-05-27 14:45:00|1046.1|1045.6|1047.7|1047.2|1047.8|1047.3|1046|1045.5|1838
1653663000000|2022-05-27 14:50:00|1047.6|1047.1|1048.3|1047.8|1048.3|1047.8|1047.3|1046.8|1694
1653663300000|2022-05-27 14:55:00|1048.4|1047.9|1047.2|1046.7|1048.4|1047.9|1046.7|1046.2|1565
1653663600000|2022-05-27 15:00:00|1047.1|1046.6|1046.4|1045.9|1047.4|1046.9|1045.9|1045.4|1114
1653663900000|2022-05-27 15:05:00|1046.3|1045.8|1047.3|1046.8|1047.6|1047.1|1046.2|1045.7|1360
1653664200000|2022-05-27 15:10:00|1047.4|1046.9|1047.8|1047.3|1047.9|1047.4|1046.9|1046.4|515
1653664500000|2022-05-27 15:15:00|1047.7|1047.2|1048.5|1048|1048.8|1048.3|1047.7|1047.2|650
1653664800000|2022-05-27 15:20:00|1048.4|1047.9|1049.1|1048.6|1049.4|1048.9|1048|1047.5|664
1653665100000|2022-05-27 15:25:00|1049|1048.5|1049.2|1048.7|1049.3|1048.8|1048.4|1047.9|829
1653665400000|2022-05-27 15:30:00|1049.3|1048.8|1049.4|1048.9|1049.8|1049.3|1049.1|1048.6|832
1653665700000|2022-05-27 15:35:00|1049.3|1048.8|1048.9|1048.4|1049.5|1049|1048.7|1048.2|895
1653666000000|2022-05-27 15:40:00|1049|1048.5|1048.7|1048.2|1049.5|1049|1048.5|1048|758
1653666300000|2022-05-27 15:45:00|1048.8|1048.3|1049.4|1048.9|1049.4|1048.9|1048.5|1048|427
1653666600000|2022-05-27 15:50:00|1049.3|1048.8|1049.1|1048.6|1049.6|1049.1|1049.1|1048.6|247
1653666900000|2022-05-27 15:55:00|1049.2|1048.7|1049.2|1048.7|1049.4|1048.9|1048.7|1048.2|452
1653667200000|2022-05-27 16:00:00|1049.3|1048.8|1048.9|1048.4|1049.7|1049.2|1048.9|1048.4|725
1653667500000|2022-05-27 16:05:00|1049|1048.5|1048.8|1048.3|1049|1048.5|1048.5|1048|677
1653667800000|2022-05-27 16:10:00|1048.9|1048.4|1049.7|1049.2|1049.7|1049.2|1048.8|1048.3|570
1653668100000|2022-05-27 16:15:00|1049.6|1049.1|1049.2|1048.7|1049.6|1049.1|1048.5|1048|609
1653668400000|2022-05-27 16:20:00|1049.3|1048.8|1049.1|1048.6|1049.4|1048.9|1048.9|1048.4|486
1653668700000|2022-05-27 16:25:00|1049|1048.5|1048.9|1048.4|1049.3|1048.8|1048.8|1048.3|402
1653669000000|2022-05-27 16:30:00|1048.7|1048.2|1048.9|1048.4|1049.3|1048.8|1048.7|1048.2|302
1653669300000|2022-05-27 16:35:00|1048.8|1048.3|1049|1048.5|1049.2|1048.7|1048.5|1048|487
1653669600000|2022-05-27 16:40:00|1048.9|1048.4|1048.7|1048.2|1049.2|1048.7|1048.6|1048.1|374
1653669900000|2022-05-27 16:45:00|1048.6|1048.1|1047.3|1046.8|1048.7|1048.2|1047.3|1046.8|499
1653670200000|2022-05-27 16:50:00|1047.2|1046.7|1047.8|1047.3|1047.9|1047.4|1046.9|1046.4|692
1653670500000|2022-05-27 16:55:00|1047.9|1047.4|1048.2|1047.7|1048.4|1047.9|1047.9|1047.4|569
1653670800000|2022-05-27 17:00:00|1048.1|1047.6|1048.1|1047.6|1048.3|1047.8|1047.7|1047.2|361
1653671100000|2022-05-27 17:05:00|1048.2|1047.7|1048.2|1047.7|1048.4|1047.9|1047.7|1047.2|290
1653671400000|2022-05-27 17:10:00|1048.1|1047.6|1048.4|1047.9|1048.4|1047.9|1048|1047.5|314
1653671700000|2022-05-27 17:15:00|1048.3|1047.8|1048.1|1047.6|1048.3|1047.8|1047.9|1047.4|297
1653672000000|2022-05-27 17:20:00|1048|1047.5|1047.9|1047.4|1048.1|1047.6|1047.7|1047.2|367
1653672300000|2022-05-27 17:25:00|1048|1047.5|1047.9|1047.4|1048.1|1047.6|1047.6|1047.1|381
1653672600000|2022-05-27 17:30:00|1048|1047.5|1047.9|1047.4|1048.4|1047.9|1047.9|1047.4|307
1653672900000|2022-05-27 17:35:00|1047.8|1047.3|1047.8|1047.3|1048.2|1047.7|1047.7|1047.2|358
1653673200000|2022-05-27 17:40:00|1047.7|1047.2|1047.9|1047.4|1048.1|1047.6|1047.6|1047.1|494
1653673500000|2022-05-27 17:45:00|1048|1047.5|1048.2|1047.7|1048.3|1047.8|1047.8|1047.3|253
1653673800000|2022-05-27 17:50:00|1048.1|1047.6|1048.4|1047.9|1048.5|1048|1048.1|1047.6|247
1653674100000|2022-05-27 17:55:00|1048.5|1048|1048.7|1048.2|1048.7|1048.2|1048.3|1047.8|277
1653674400000|2022-05-27 18:00:00|1048.6|1048.1|1048.6|1048.1|1048.9|1048.4|1048.3|1047.8|339
1653674700000|2022-05-27 18:05:00|1048.7|1048.2|1049.3|1048.8|1049.3|1048.8|1048.4|1047.9|377
1653675000000|2022-05-27 18:10:00|1049.4|1048.9|1049.2|1048.7|1049.4|1048.9|1049|1048.5|396
1653675300000|2022-05-27 18:15:00|1049.3|1048.8|1049.7|1049.2|1049.7|1049.2|1049.2|1048.7|440
1653675600000|2022-05-27 18:20:00|1049.8|1049.3|1049.6|1049.1|1049.9|1049.4|1049.5|1049|308
1653675900000|2022-05-27 18:25:00|1049.7|1049.2|1049.2|1048.7|1049.9|1049.4|1049.1|1048.6|546
1653676200000|2022-05-27 18:30:00|1049.1|1048.6|1049.3|1048.8|1049.4|1048.9|1049.1|1048.6|540
1653676500000|2022-05-27 18:35:00|1049.4|1048.9|1049.4|1048.9|1050|1049.5|1049.1|1048.6|615
1653676800000|2022-05-27 18:40:00|1049.3|1048.8|1049.5|1049|1049.6|1049.1|1048.9|1048.4|376
1653677100000|2022-05-27 18:45:00|1049.6|1049.1|1049.5|1049|1049.6|1049.1|1049.3|1048.8|381
1653677400000|2022-05-27 18:50:00|1049.4|1048.9|1049.7|1049.2|1049.9|1049.4|1049.4|1048.9|499
1653677700000|2022-05-27 18:55:00|1049.6|1049.1|1049.9|1049.4|1050|1049.5|1049.6|1049.1|453
1653678000000|2022-05-27 19:00:00|1049.8|1049.3|1050|1049.5|1050.4|1049.9|1049.6|1049.1|626
1653678300000|2022-05-27 19:05:00|1050.1|1049.6|1050.4|1049.9|1050.8|1050.3|1050|1049.5|875
1653678600000|2022-05-27 19:10:00|1050.3|1049.8|1050|1049.5|1050.3|1049.8|1049.9|1049.4|514
1653678900000|2022-05-27 19:15:00|1050.1|1049.6|1050.1|1049.6|1050.2|1049.7|1049.5|1049|316
1653679200000|2022-05-27 19:20:00|1050|1049.5|1050.1|1049.6|1050.3|1049.8|1050|1049.5|349
1653679500000|2022-05-27 19:25:00|1050.2|1049.7|1049.7|1049.2|1050.2|1049.7|1049.7|1049.2|1261
1653679800000|2022-05-27 19:30:00|1049.8|1049.3|1049.8|1049.3|1050.1|1049.6|1049.6|1049.1|703
1653680100000|2022-05-27 19:35:00|1049.7|1049.2|1049.5|1049|1049.7|1049.2|1049.1|1048.6|643
1653680400000|2022-05-27 19:40:00|1049.4|1048.9|1050|1049.5|1050.1|1049.6|1049.2|1048.7|523
1653680700000|2022-05-27 19:45:00|1049.9|1049.4|1049.1|1048.6|1049.9|1049.4|1048.6|1048.1|1292
1653681000000|2022-05-27 19:50:00|1049.2|1048.7|1049.7|1049.2|1050|1049.5|1049|1048.5|1447
1653681300000|2022-05-27 19:55:00|1049.8|1049.3|1050.6|1050.1|1050.9|1050.4|1049.6|1049.1|7649
1653681600000|2022-05-27 20:00:00|1050.7|1049.7|1050.5|1049.5|1050.7|1049.7|1049.9|1048.9|1060
1653681900000|2022-05-27 20:05:00|1050.6|1049.6|1050.8|1049.8|1050.9|1049.9|1050.3|1049.3|134
1653682200000|2022-05-27 20:10:00|1050.7|1049.7|1050.8|1049.8|1050.9|1049.9|1050.4|1049.4|121
1653682500000|2022-05-27 20:15:00|1050.9|1049.9|1051.4|1050.4|1051.6|1050.6|1050.9|1049.9|144
1653682800000|2022-05-27 20:20:00|1051.3|1050.3|1051.1|1050.1|1051.7|1050.7|1051.1|1050.1|83
1653683100000|2022-05-27 20:25:00|1051.3|1050.3|1051.2|1050.2|1051.3|1050.3|1051.2|1050.2|12
1653683400000|2022-05-27 20:30:00|1051.1|1050.1|1051.5|1050.5|1051.6|1050.6|1050.7|1049.7|188
1653683700000|2022-05-27 20:35:00|1051.3|1050.3|1051.1|1050.1|1051.4|1050.4|1051|1050|62
1653684000000|2022-05-27 20:40:00|1050.9|1049.9|1051.4|1050.4|1051.5|1050.5|1050.9|1049.9|22
1653684300000|2022-05-27 20:45:00|1051.5|1050.5|1051.7|1050.7|1051.7|1050.7|1051|1050|25
1653684600000|2022-05-27 20:50:00|1051.5|1050.5|1051.7|1050.7|1051.8|1050.8|1051.5|1050.5|6
1653684900000|2022-05-27 20:55:00|1051.3|1050.3|1051.8|1049.8|1051.9|1050.3|1051.3|1049.8|2
1653861900000|2022-05-29 22:05:00|1049.7|1047.7|1051.1|1050.1|1051.4|1050.4|1049.3|1047.3|11
1653862200000|2022-05-29 22:10:00|1050.9|1049.9|1051.1|1050.1|1051.2|1050.2|1050.9|1049.9|12
1653862500000|2022-05-29 22:15:00|1049.7|1048.7|1049.2|1048.2|1049.7|1048.7|1048.7|1047.7|47
1653862800000|2022-05-29 22:20:00|1049.3|1048.3|1048.9|1047.9|1049.4|1048.4|1048.7|1047.7|33
1653863100000|2022-05-29 22:25:00|1049|1048|1051.2|1050.2|1051.2|1050.2|1049|1048|9
1653863400000|2022-05-29 22:30:00|1051.1|1050.1|1051.5|1050.5|1051.9|1050.9|1051.1|1050.1|56
1653863700000|2022-05-29 22:35:00|1051.3|1050.3|1049.3|1048.3|1051.3|1050.3|1049.2|1048.2|22
1653864000000|2022-05-29 22:40:00|1049.4|1048.4|1049.5|1048.5|1049.5|1048.5|1049.1|1048.1|49
1653864300000|2022-05-29 22:45:00|1049.6|1048.6|1051.9|1050.9|1052|1051|1049.6|1048.6|14
1653864600000|2022-05-29 22:50:00|1052.2|1051.2|1051.9|1050.9|1052.5|1051.5|1051.9|1050.9|44
1653865500000|2022-05-29 23:05:00|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1
1653865800000|2022-05-29 23:10:00|1051.1|1050.1|1050.9|1049.9|1051.1|1050.1|1050.4|1049.4|26
1653866100000|2022-05-29 23:15:00|||||||||3
1653866400000|2022-05-29 23:20:00|1053.2|1052.2|1052.7|1051.7|1053.6|1052.6|1052.7|1051.7|72
1653868800000|2022-05-30 00:00:00|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|2
1653869400000|2022-05-30 00:10:00|1051.7|1050.7|1051.8|1050.8|1051.8|1050.8|1051.1|1050.1|34
1653869700000|2022-05-30 00:15:00|1052.3|1051.3|1051|1050|1052.3|1051.3|1050.8|1049.8|23
1653870000000|2022-05-30 00:20:00|1050.6|1049.6|1051.2|1050.2|1051.7|1050.7|1050.6|1049.6|15
1653870300000|2022-05-30 00:25:00|1051.3|1050.3|1051.1|1050.1|1051.5|1050.5|1051.1|1050.1|10
1653870600000|2022-05-30 00:30:00|1051|1050|1049.6|1048.6|1051.1|1050.1|1049.6|1048.6|18
1653870900000|2022-05-30 00:35:00|1049.7|1048.7|1050.2|1049.2|1050.8|1049.8|1049.4|1048.4|26
1653871200000|2022-05-30 00:40:00|1050|1049|1050|1049|1050|1049|1050|1049|3
1653871500000|2022-05-30 00:45:00|1050.6|1049.6|1051.2|1050.2|1051.2|1050.2|1050.6|1049.6|5
1653871800000|2022-05-30 00:50:00|1051.3|1050.3|1051.8|1050.8|1051.8|1050.8|1051.1|1050.1|9
1653872100000|2022-05-30 00:55:00|1051.4|1050.4|1051.2|1050.2|1051.4|1050.4|1051.2|1050.2|6
1653872400000|2022-05-30 01:00:00|1051.5|1050.5|1052.3|1051.3|1052.3|1051.3|1051.2|1050.2|32
1653872700000|2022-05-30 01:05:00|1052.2|1051.2|1051.4|1050.4|1052.3|1051.3|1051.4|1050.4|13
1653873000000|2022-05-30 01:10:00|1052.2|1051.2|1052.9|1051.9|1052.9|1051.9|1052|1051|19
1653873300000|2022-05-30 01:15:00|1053|1052|1053.9|1052.9|1053.9|1052.9|1052.8|1051.8|63
1653873600000|2022-05-30 01:20:00|1053.8|1052.8|1053.1|1052.1|1054.1|1053.1|1053.1|1052.1|15
1653873900000|2022-05-30 01:25:00|1053.2|1052.2|1053.5|1052.5|1053.5|1052.5|1053|1052|13
1653874200000|2022-05-30 01:30:00|1053.8|1052.8|1053.1|1052.1|1053.9|1052.9|1052.2|1051.2|67
1653874500000|2022-05-30 01:35:00|1053.2|1052.2|1054.1|1053.1|1054.4|1053.4|1053.2|1052.2|61
1653874800000|2022-05-30 01:40:00|1054.7|1053.7|1055.4|1054.4|1055.4|1054.4|1054|1053|106
1653875100000|2022-05-30 01:45:00|1055.1|1054.1|1054.1|1053.1|1055.6|1054.6|1054|1053|50
1653875400000|2022-05-30 01:50:00|1054|1053|1054.4|1053.4|1054.9|1053.9|1054|1053|16
1653875700000|2022-05-30 01:55:00|1053.6|1052.6|1053.5|1052.5|1053.8|1052.8|1053|1052|15
1653876000000|2022-05-30 02:00:00|1053.7|1052.7|1054.1|1053.1|1054.4|1053.4|1053.7|1052.7|34
1653876300000|2022-05-30 02:05:00|1054.4|1053.4|1054.2|1053.2|1054.9|1053.9|1054.1|1053.1|17
1653876600000|2022-05-30 02:10:00|1054.3|1053.3|1054.9|1053.9|1054.9|1053.9|1053.7|1052.7|15
1653876900000|2022-05-30 02:15:00|1055.3|1054.3|1058.3|1057.3|1058.3|1057.3|1055.2|1054.2|156
1653877200000|2022-05-30 02:20:00|1058.4|1057.4|1060.5|1059.5|1061|1060|1058.4|1057.4|207
1653877500000|2022-05-30 02:25:00|1060.2|1059.2|1058.8|1057.8|1060.3|1059.3|1058.7|1057.7|56
1653877800000|2022-05-30 02:30:00|1058.7|1057.7|1058.4|1057.4|1058.9|1057.9|1058.2|1057.2|45
1653878100000|2022-05-30 02:35:00|1058.6|1057.6|1058.8|1057.8|1059|1058|1058.2|1057.2|64
1653878400000|2022-05-30 02:40:00|1058.7|1057.7|1059.3|1058.3|1059.3|1058.3|1057.9|1056.9|52
1653878700000|2022-05-30 02:45:00|1059.2|1058.2|1058.7|1057.7|1059.6|1058.6|1058.6|1057.6|43
1653879000000|2022-05-30 02:50:00|1059|1058|1059.4|1058.4|1059.7|1058.7|1058.7|1057.7|35
1653879300000|2022-05-30 02:55:00|1059.1|1058.1|1059.2|1058.2|1059.6|1058.6|1058.7|1057.7|28
1653879600000|2022-05-30 03:00:00|1059.1|1058.1|1059.2|1058.2|1059.5|1058.5|1058.9|1057.9|61
1653879900000|2022-05-30 03:05:00|1059.1|1058.1|1058.2|1057.2|1059.3|1058.3|1058.1|1057.1|37
1653880200000|2022-05-30 03:10:00|1058|1057|1058.2|1057.2|1058.3|1057.3|1057.2|1056.2|45
1653880500000|2022-05-30 03:15:00|1058.1|1057.1|1057.8|1056.8|1058.4|1057.4|1057.8|1056.8|55
1653880800000|2022-05-30 03:20:00|1057.7|1056.7|1058.2|1057.2|1058.5|1057.5|1057.4|1056.4|62
1653881100000|2022-05-30 03:25:00|1058|1057|1056.9|1055.9|1058.3|1057.3|1056.7|1055.7|57
1653881400000|2022-05-30 03:30:00|1056.8|1055.8|1057|1056|1057.5|1056.5|1056.6|1055.6|80
1653881700000|2022-05-30 03:35:00|1057.1|1056.1|1058|1057|1058|1057|1057.1|1056.1|64
1653882000000|2022-05-30 03:40:00|1057.8|1056.8|1058.6|1057.6|1058.8|1057.8|1057.8|1056.8|79
1653882300000|2022-05-30 03:45:00|1058.7|1057.7|1058.8|1057.8|1059.2|1058.2|1058.3|1057.3|58
1653882600000|2022-05-30 03:50:00|1058.6|1057.6|1060.3|1059.3|1060.5|1059.5|1058.6|1057.6|116
1653882900000|2022-05-30 03:55:00|1060.2|1059.2|1060.2|1059.2|1060.4|1059.4|1059.6|1058.6|54
1653883200000|2022-05-30 04:00:00|1060.4|1059.4|1060.6|1059.6|1060.9|1059.9|1060.1|1059.1|71
1653883500000|2022-05-30 04:05:00|1061|1060|1060.5|1059.5|1061|1060|1060.5|1059.5|47
1653883800000|2022-05-30 04:10:00|1060.8|1059.8|1060.6|1059.6|1061|1060|1060.3|1059.3|43
1653884100000|2022-05-30 04:15:00|1060.8|1059.8|1060.7|1059.7|1061|1060|1060.5|1059.5|59
1653884400000|2022-05-30 04:20:00|1060.8|1059.8|1061|1060|1061|1060|1060.6|1059.6|45
1653884700000|2022-05-30 04:25:00|1060.8|1059.8|1061|1060|1061.4|1060.4|1060.8|1059.8|54
1653885000000|2022-05-30 04:30:00|1061.3|1060.3|1061.5|1060.5|1061.8|1060.8|1061|1060|70
1653885300000|2022-05-30 04:35:00|1061.8|1060.8|1061.7|1060.7|1062.1|1061.1|1061.5|1060.5|66
1653885600000|2022-05-30 04:40:00|1061.9|1060.9|1061.6|1060.6|1061.9|1060.9|1061.3|1060.3|62
1653885900000|2022-05-30 04:45:00|1061.9|1060.9|1061.9|1060.9|1062.2|1061.2|1061.6|1060.6|54
1653886200000|2022-05-30 04:50:00|1062.1|1061.1|1061.8|1060.8|1062.3|1061.3|1061.7|1060.7|41
1653886500000|2022-05-30 04:55:00|1062|1061|1062.8|1061.8|1063.4|1062.4|1061.9|1060.9|76
1653886800000|2022-05-30 05:00:00|1062.7|1061.7|1063.5|1062.5|1063.6|1062.6|1062|1061|148
1653887100000|2022-05-30 05:05:00|1063.6|1062.6|1064|1063|1064.6|1063.6|1063.3|1062.3|119
1653887400000|2022-05-30 05:10:00|1064.1|1063.1|1064.1|1063.1|1064.5|1063.5|1063.9|1062.9|82
1653887700000|2022-05-30 05:15:00|1064.3|1063.3|1064|1063|1064.5|1063.5|1063.7|1062.7|40
1653888000000|2022-05-30 05:20:00|1063.9|1062.9|1063|1062|1063.9|1062.9|1062.8|1061.8|33
1653888300000|2022-05-30 05:25:00|1062.5|1061.5|1062.9|1061.9|1063.1|1062.1|1062.4|1061.4|39
1653888600000|2022-05-30 05:30:00|1063|1062|1063.4|1062.4|1063.6|1062.6|1062.9|1061.9|25
1653888900000|2022-05-30 05:35:00|1063.8|1062.8|1063.4|1062.4|1063.8|1062.8|1063|1062|23
1653889200000|2022-05-30 05:40:00|1063.1|1062.1|1063.1|1062.1|1063.2|1062.2|1062.7|1061.7|17
1653889500000|2022-05-30 05:45:00|1063|1062|1063.6|1062.6|1063.6|1062.6|1062.8|1061.8|49
1653889800000|2022-05-30 05:50:00|1063.7|1062.7|1062.6|1061.6|1064.5|1063.5|1062|1061|145
1653890100000|2022-05-30 05:55:00|1062.5|1061.5|1063.4|1062.4|1063.5|1062.5|1062.5|1061.5|43
1653890400000|2022-05-30 06:00:00|1063.6|1062.6|1063.8|1062.8|1063.9|1062.9|1062.8|1061.8|97
1653890700000|2022-05-30 06:05:00|1063.4|1062.4|1063.6|1062.6|1063.6|1062.6|1062.8|1061.8|116
1653891000000|2022-05-30 06:10:00|1063.5|1062.5|1064.9|1063.9|1064.9|1063.9|1063.3|1062.3|58
1653891300000|2022-05-30 06:15:00|1064.7|1063.7|1064.9|1063.9|1064.9|1063.9|1064.4|1063.4|30
1653891600000|2022-05-30 06:20:00|1064.8|1063.8|1065.2|1064.2|1065.3|1064.3|1064.2|1063.2|143
1653891900000|2022-05-30 06:25:00|1065.3|1064.3|1065.5|1064.5|1065.6|1064.6|1064.8|1063.8|253
1653892200000|2022-05-30 06:30:00|1065.6|1064.6|1066|1065|1066.1|1065.1|1065.4|1064.4|169
1653892500000|2022-05-30 06:35:00|1066.1|1065.1|1066.2|1065.2|1066.2|1065.2|1065.7|1064.7|119
1653892800000|2022-05-30 06:40:00|1066.1|1065.1|1066|1065|1066.2|1065.2|1065.6|1064.6|39
1653893100000|2022-05-30 06:45:00|1065.8|1064.8|1065.8|1064.8|1065.9|1064.9|1065.5|1064.5|41
1653893400000|2022-05-30 06:50:00|1065.7|1064.7|1065.5|1064.5|1065.7|1064.7|1065|1064|55
1653893700000|2022-05-30 06:55:00|1065.6|1064.6|1065.8|1064.8|1066.1|1065.1|1065.5|1064.5|94
1653894000000|2022-05-30 07:00:00|1065.9|1064.9|1066.5|1065.5|1067.6|1066.6|1065.8|1064.8|320
1653894300000|2022-05-30 07:05:00|1066.6|1065.6|1066.5|1065.5|1066.7|1065.7|1065.6|1064.6|413
1653894600000|2022-05-30 07:10:00|1066.3|1065.3|1066.3|1065.3|1066.6|1065.6|1066.1|1065.1|73
1653894900000|2022-05-30 07:15:00|1066.2|1065.2|1066|1065|1066.3|1065.3|1065.6|1064.6|259
1653895200000|2022-05-30 07:20:00|1066.1|1065.1|1065.7|1064.7|1066.4|1065.4|1065.7|1064.7|76
1653895500000|2022-05-30 07:25:00|1065.8|1064.8|1066.1|1065.1|1066.2|1065.2|1065.6|1064.6|47
1653895800000|2022-05-30 07:30:00|1066|1065|1066.4|1065.4|1066.5|1065.5|1066|1065|106
1653896100000|2022-05-30 07:35:00|1066.3|1065.3|1066.9|1065.9|1067.1|1066.1|1066.2|1065.2|88
1653896400000|2022-05-30 07:40:00|1066.8|1065.8|1066.9|1065.9|1067|1066|1066.5|1065.5|80
1653896700000|2022-05-30 07:45:00|1066.8|1065.8|1066.9|1065.9|1067.1|1066.1|1066.6|1065.6|150
1653897000000|2022-05-30 07:50:00|1067|1066|1067.8|1066.8|1068|1067|1066.9|1065.9|182
1653897300000|2022-05-30 07:55:00|1067.7|1066.7|1067|1066|1067.7|1066.7|1066.9|1065.9|177
1653897600000|2022-05-30 08:00:00|1067.1|1066.1|1067.5|1066.5|1068.4|1067.4|1066.9|1065.9|296
1653897900000|2022-05-30 08:05:00|1067.4|1066.4|1068|1067|1068.1|1067.1|1067.3|1066.3|474
1653898200000|2022-05-30 08:10:00|1068.1|1067.1|1068.3|1067.3|1068.4|1067.4|1067.5|1066.5|332
1653898500000|2022-05-30 08:15:00|1068.2|1067.2|1068.5|1067.5|1068.6|1067.6|1068|1067|454
1653898800000|2022-05-30 08:20:00|1068.7|1067.7|1068.5|1067.5|1069.1|1068.1|1068.5|1067.5|167
1653899100000|2022-05-30 08:25:00|1068.7|1067.7|1068.8|1067.8|1069.4|1068.4|1068.6|1067.6|146
1653899400000|2022-05-30 08:30:00|1068.9|1067.9|1068.6|1067.6|1068.9|1067.9|1068.3|1067.3|101
1653899700000|2022-05-30 08:35:00|1068.7|1067.7|1068.8|1067.8|1069|1068|1068.5|1067.5|106
1653900000000|2022-05-30 08:40:00|1068.7|1067.7|1067.9|1066.9|1068.7|1067.7|1067.9|1066.9|326
1653900300000|2022-05-30 08:45:00|1067.8|1066.8|1068|1067|1068.2|1067.2|1067.7|1066.7|141
1653900600000|2022-05-30 08:50:00|1067.9|1066.9|1068.1|1067.1|1068.1|1067.1|1067.8|1066.8|83
1653900900000|2022-05-30 08:55:00|1068.3|1067.3|1068.5|1067.5|1068.6|1067.6|1068.1|1067.1|151
1653901200000|2022-05-30 09:00:00|1068.6|1067.6|1068.5|1067.5|1068.7|1067.7|1068.2|1067.2|274
1653901500000|2022-05-30 09:05:00|1068.4|1067.4|1068.5|1067.5|1069.2|1068.2|1068.4|1067.4|268
1653901800000|2022-05-30 09:10:00|1068.6|1067.6|1068.8|1067.8|1068.9|1067.9|1068.4|1067.4|98
1653902100000|2022-05-30 09:15:00|1068.7|1067.7|1069.6|1068.6|1069.7|1068.7|1068.6|1067.6|615
1653902400000|2022-05-30 09:20:00|1069.7|1068.7|1070.1|1069.1|1070.2|1069.2|1069.6|1068.6|592
1653902700000|2022-05-30 09:25:00|1070.2|1069.2|1071.5|1070.5|1071.5|1070.5|1070|1069|317
1653903000000|2022-05-30 09:30:00|1071.4|1070.4|1071.2|1070.2|1071.5|1070.5|1070.9|1069.9|335
1653903300000|2022-05-30 09:35:00|1071.3|1070.3|1071.3|1070.3|1071.4|1070.4|1071.1|1070.1|231
1653903600000|2022-05-30 09:40:00|1071.4|1070.4|1071.7|1070.7|1071.7|1070.7|1071.3|1070.3|379
1653903900000|2022-05-30 09:45:00|1071.8|1070.8|1071.7|1070.7|1071.9|1070.9|1071.6|1070.6|339
1653904200000|2022-05-30 09:50:00|1071.6|1070.6|1071.8|1070.8|1071.9|1070.9|1071.6|1070.6|200
1653904500000|2022-05-30 09:55:00|1071.7|1070.7|1071.6|1070.6|1071.9|1070.9|1071.6|1070.6|251
1653904800000|2022-05-30 10:00:00|1071.7|1070.7|1071.4|1070.4|1071.7|1070.7|1071.1|1070.1|184
1653905100000|2022-05-30 10:05:00|1071.5|1070.5|1071.3|1070.3|1071.9|1070.9|1071.3|1070.3|164
1653905400000|2022-05-30 10:10:00|1071.2|1070.2|1071.4|1070.4|1071.5|1070.5|1071|1070|686
1653905700000|2022-05-30 10:15:00|1071.3|1070.3|1070.6|1069.6|1071.4|1070.4|1070.5|1069.5|455
1653906000000|2022-05-30 10:20:00|1070.5|1069.5|1069.8|1068.8|1070.6|1069.6|1069.8|1068.8|237
1653906300000|2022-05-30 10:25:00|1069.7|1068.7|1069.8|1068.8|1069.8|1068.8|1069.1|1068.1|750
1653906600000|2022-05-30 10:30:00|1069.9|1068.9|1069.2|1068.2|1069.9|1068.9|1069.1|1068.1|589
1653906900000|2022-05-30 10:35:00|1069.4|1068.4|1069.8|1068.8|1070|1069|1069.3|1068.3|213
1653907200000|2022-05-30 10:40:00|1069.7|1068.7|1070.8|1069.8|1070.8|1069.8|1069.5|1068.5|1136
1653907500000|2022-05-30 10:45:00|1070.7|1069.7|1071.1|1070.1|1071.3|1070.3|1070.6|1069.6|446
1653907800000|2022-05-30 10:50:00|1070.9|1069.9|1070.6|1069.6|1071.1|1070.1|1070.3|1069.3|297
1653908100000|2022-05-30 10:55:00|1070.5|1069.5|1070.8|1069.8|1071|1070|1070.4|1069.4|224
1653908400000|2022-05-30 11:00:00|1070.9|1069.9|1070.5|1069.5|1071.1|1070.1|1070.4|1069.4|180
1653908700000|2022-05-30 11:05:00|1070.6|1069.6|1070.8|1069.8|1070.9|1069.9|1070.4|1069.4|86
1653909000000|2022-05-30 11:10:00|1070.9|1069.9|1070.8|1069.8|1071|1070|1070.6|1069.6|49
1653909300000|2022-05-30 11:15:00|1070.7|1069.7|1070.3|1069.3|1070.7|1069.7|1070.1|1069.1|107
1653909600000|2022-05-30 11:20:00|1070.2|1069.2|1070|1069|1070.3|1069.3|1069.9|1068.9|61
1653909900000|2022-05-30 11:25:00|1069.9|1068.9|1070.3|1069.3|1070.5|1069.5|1069.9|1068.9|64
1653910200000|2022-05-30 11:30:00|1070.2|1069.2|1069.6|1068.6|1070.3|1069.3|1069.6|1068.6|82
1653910500000|2022-05-30 11:35:00|1069.5|1068.5|1069.6|1068.6|1069.7|1068.7|1069.3|1068.3|64
1653910800000|2022-05-30 11:40:00|1069.7|1068.7|1069.1|1068.1|1069.7|1068.7|1069|1068|173
1653911100000|2022-05-30 11:45:00|1069.2|1068.2|1069.8|1068.8|1069.8|1068.8|1069.1|1068.1|206
1653911400000|2022-05-30 11:50:00|1069.9|1068.9|1070.2|1069.2|1070.2|1069.2|1069.8|1068.8|213
1653911700000|2022-05-30 11:55:00|1070.1|1069.1|1069.9|1068.9|1070.4|1069.4|1069.7|1068.7|292
1653912000000|2022-05-30 12:00:00|1069.8|1068.8|1069.8|1068.8|1070|1069|1069.5|1068.5|306
1653912300000|2022-05-30 12:05:00|1069.9|1068.9|1070.3|1069.3|1070.4|1069.4|1069.9|1068.9|164
1653912600000|2022-05-30 12:10:00|1070.2|1069.2|1070|1069|1070.2|1069.2|1069.8|1068.8|220
1653912900000|2022-05-30 12:15:00|1070.1|1069.1|1069.9|1068.9|1070.2|1069.2|1069.5|1068.5|610
1653913200000|2022-05-30 12:20:00|1069.8|1068.8|1069.9|1068.9|1070|1069|1069.6|1068.6|546
1653913500000|2022-05-30 12:25:00|1069.8|1068.8|1069.9|1068.9|1070|1069|1069.6|1068.6|516
1653913800000|2022-05-30 12:30:00|1070|1069|1069.5|1068.5|1070|1069|1069.3|1068.3|207
1653914100000|2022-05-30 12:35:00|1069.6|1068.6|1069.4|1068.4|1069.7|1068.7|1069.3|1068.3|677
1653914400000|2022-05-30 12:40:00|1069.5|1068.5|1069.9|1068.9|1070|1069|1069.3|1068.3|348
1653914700000|2022-05-30 12:45:00|1069.8|1068.8|1070.2|1069.2|1070.2|1069.2|1069.7|1068.7|390
1653915000000|2022-05-30 12:50:00|1070.1|1069.1|1070.2|1069.2|1070.2|1069.2|1069.9|1068.9|401
1653915300000|2022-05-30 12:55:00|1070.1|1069.1|1070.2|1069.2|1070.3|1069.3|1069.8|1068.8|352
1653915600000|2022-05-30 13:00:00|1070.3|1069.3|1070.5|1069.5|1070.8|1069.8|1070.2|1069.2|228
1653915900000|2022-05-30 13:05:00|1070.4|1069.4|1070.5|1069.5|1070.6|1069.6|1070.3|1069.3|126
1653916200000|2022-05-30 13:10:00|1070.4|1069.4|1070|1069|1070.6|1069.6|1069.9|1068.9|419
1653916500000|2022-05-30 13:15:00|1069.9|1068.9|1069.2|1068.2|1070|1069|1069.2|1068.2|480
1653916800000|2022-05-30 13:20:00|1069.3|1068.3|1068.7|1067.7|1069.4|1068.4|1068.7|1067.7|379
1653917100000|2022-05-30 13:25:00|1068.9|1067.9|1068.4|1067.4|1068.9|1067.9|1068.2|1067.2|228
1653917400000|2022-05-30 13:30:00|1068.2|1067.7|1067.8|1067.3|1068.2|1067.7|1067.5|1067|566
1653917700000|2022-05-30 13:35:00|1067.9|1067.4|1068.4|1067.9|1068.4|1067.9|1067.8|1067.3|1042
1653918000000|2022-05-30 13:40:00|1068.5|1068|1068.1|1067.6|1068.6|1068.1|1067.6|1067.1|501
1653918300000|2022-05-30 13:45:00|1067.9|1067.4|1068.5|1068|1068.5|1068|1067.8|1067.3|419
1653918600000|2022-05-30 13:50:00|1068.6|1068.1|1069|1068.5|1069.1|1068.6|1068.6|1068.1|512
1653918900000|2022-05-30 13:55:00|1069.1|1068.6|1069|1068.5|1069.2|1068.7|1068.4|1067.9|249
1653919200000|2022-05-30 14:00:00|1068.9|1068.4|1069.3|1068.8|1069.3|1068.8|1068.5|1068|777
1653919500000|2022-05-30 14:05:00|1069.4|1068.9|1068.9|1068.4|1069.4|1068.9|1068.7|1068.2|380
1653919800000|2022-05-30 14:10:00|1069|1068.5|1068.9|1068.4|1069.2|1068.7|1068.9|1068.4|250
1653920100000|2022-05-30 14:15:00|1068.8|1068.3|1069.1|1068.6|1069.1|1068.6|1068.5|1068|205
1653920400000|2022-05-30 14:20:00|1069.2|1068.7|1069.1|1068.6|1069.2|1068.7|1068.9|1068.4|110
1653920700000|2022-05-30 14:25:00|1069.2|1068.7|1069.4|1068.9|1069.5|1069|1069|1068.5|177
1653921000000|2022-05-30 14:30:00|1069.5|1069|1069.5|1069|1069.6|1069.1|1069.2|1068.7|448
1653921300000|2022-05-30 14:35:00|1069.4|1068.9|1069.2|1068.7|1069.4|1068.9|1068.9|1068.4|148
1653921600000|2022-05-30 14:40:00|1069.1|1068.6|1068.7|1068.2|1069.1|1068.6|1068.5|1068|85
1653921900000|2022-05-30 14:45:00|1068.8|1068.3|1068.9|1068.4|1069.1|1068.6|1068.7|1068.2|161
1653922200000|2022-05-30 14:50:00|1069|1068.5|1068.7|1068.2|1069.1|1068.6|1068.5|1068|163
1653922500000|2022-05-30 14:55:00|1068.8|1068.3|1068.5|1068|1069.5|1069|1068.5|1068|735
1653922800000|2022-05-30 15:00:00|1068.4|1067.9|1067.7|1067.2|1068.4|1067.9|1067.7|1067.2|1380
1653923100000|2022-05-30 15:05:00|1067.8|1067.3|1067.6|1067.1|1067.9|1067.4|1067.6|1067.1|437
1653923400000|2022-05-30 15:10:00|1067.5|1067|1068.6|1068.1|1068.6|1068.1|1067.4|1066.9|440
1653923700000|2022-05-30 15:15:00|1068.7|1068.2|1068.5|1068|1068.9|1068.4|1068.5|1068|257
1653924000000|2022-05-30 15:20:00|1068.4|1067.9|1069.2|1068.7|1069.2|1068.7|1068.3|1067.8|262
1653924300000|2022-05-30 15:25:00|1069.3|1068.8|1069.5|1069|1069.6|1069.1|1069.1|1068.6|308
1653924600000|2022-05-30 15:30:00|1069.6|1069.1|1069.6|1069.1|1069.9|1069.4|1069.4|1068.9|247
1653924900000|2022-05-30 15:35:00|1069.5|1069|1069.1|1068.6|1069.7|1069.2|1069.1|1068.6|251
1653925200000|2022-05-30 15:40:00|1069.2|1068.7|1069.3|1068.8|1069.3|1068.8|1068.9|1068.4|350
1653925500000|2022-05-30 15:45:00|1069.2|1068.7|1069.3|1068.8|1069.3|1068.8|1069.2|1068.7|349
1653925800000|2022-05-30 15:50:00|1069.2|1068.7|1069.4|1068.9|1069.6|1069.1|1069.2|1068.7|518
1653926100000|2022-05-30 15:55:00|1069.3|1068.8|1068.8|1068.3|1069.3|1068.8|1068.8|1068.3|340
1653926400000|2022-05-30 16:00:00|1068.7|1068.2|1068.3|1067.8|1068.8|1068.3|1068.3|1067.8|125
1653926700000|2022-05-30 16:05:00|1068.1|1067.6|1068.5|1068|1068.6|1068.1|1068.1|1067.6|105
1653927000000|2022-05-30 16:10:00|1068.3|1067.8|1068.4|1067.9|1068.4|1067.9|1068.2|1067.7|22
1653927300000|2022-05-30 16:15:00|1068.5|1068|1068.4|1067.9|1068.7|1068.2|1068.4|1067.9|50
1653927600000|2022-05-30 16:20:00|1068.3|1067.8|1068.4|1067.9|1068.6|1068.1|1068.3|1067.8|19
1653927900000|2022-05-30 16:25:00|1068.3|1067.8|1068.9|1068.4|1068.9|1068.4|1068.2|1067.7|62
1653928200000|2022-05-30 16:30:00|1068.8|1068.3|1068.7|1068.2|1069.3|1068.8|1068.5|1068|83
1653928500000|2022-05-30 16:35:00|1069|1068.5|1069.1|1068.6|1069.1|1068.6|1068.8|1068.3|60
1653928800000|2022-05-30 16:40:00|1069.2|1068.7|1069|1068.5|1069.2|1068.7|1068.8|1068.3|31
1653929100000|2022-05-30 16:45:00|1069.1|1068.6|1066|1065.5|1069.2|1068.7|1066|1065.5|524
1653929400000|2022-05-30 16:50:00|1065.9|1065.4|1064.4|1063.9|1066.3|1065.8|1064.4|1063.9|758
1653929700000|2022-05-30 16:55:00|1064.5|1064|1064.9|1064.4|1066.6|1066.1|1063.9|1063.4|1262
1653930000000|2022-05-30 17:00:00|1054.3|1052.3|1054.2|1052.2|1054.3|1052.3|1054.1|1052.1|0
1653930300000|2022-05-30 17:05:00|1054.3|1052.3|1054.2|1052.2|1054.3|1052.3|1054.2|1052.2|0
1653930600000|2022-05-30 17:10:00|1054.3|1052.3|1054.6|1052.6|1054.6|1052.6|1054.3|1052.3|0
1653930900000|2022-05-30 17:15:00|1054.5|1052.5|1054.6|1052.6|1054.6|1052.6|1054.5|1052.5|0
1653931500000|2022-05-30 17:25:00|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|0
1653931800000|2022-05-30 17:30:00|1054.4|1052.4|1065.7|1063.7|1065.7|1063.7|1054.3|1052.3|0
1653932100000|2022-05-30 17:35:00|1065.6|1063.6|1065.6|1063.6|1065.6|1063.6|1065.6|1063.6|0
1653933300000|2022-05-30 17:55:00|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|0
1653935400000|2022-05-30 18:30:00|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|0
1653936000000|2022-05-30 18:40:00|1065.9|1063.9|1065.9|1063.9|1065.9|1063.9|1065.9|1063.9|0
1653938400000|2022-05-30 19:20:00|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|0
1653938700000|2022-05-30 19:25:00|1065.9|1063.9|1065.9|1063.9|1065.9|1063.9|1065.9|1063.9|0
1653939900000|2022-05-30 19:45:00|1066|1064|1065.9|1063.9|1066|1064|1065.8|1063.8|0
1653940200000|2022-05-30 19:50:00|1066|1064|1066|1064|1066|1064|1065.9|1063.9|0
1653940500000|2022-05-30 19:55:00|1065.9|1063.9|1065.9|1063.9|1066|1064|1065.8|1063.8|0
1653940800000|2022-05-30 20:00:00|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|0
1653948000000|2022-05-30 22:00:00|1064.7|1062.7|1064.3|1062.3|1065.3|1063.3|1064.2|1062.2|0
1653948300000|2022-05-30 22:05:00|1064.2|1062.2|1063.2|1061.2|1064.2|1062.2|1062.8|1060.8|0
1653948600000|2022-05-30 22:10:00|1063.1|1061.1|1062.7|1060.7|1063.1|1061.1|1062.3|1060.3|0
1653948900000|2022-05-30 22:15:00|1062.8|1060.8|1062.7|1060.7|1063.2|1061.2|1062.7|1060.7|0
1653949200000|2022-05-30 22:20:00|1062.6|1060.6|1062.5|1060.5|1062.8|1060.8|1062.4|1060.4|0
1653949500000|2022-05-30 22:25:00|1062.4|1060.4|1061.1|1059.1|1062.4|1060.4|1060.9|1058.9|0
1653949800000|2022-05-30 22:30:00|1061|1059|1060.8|1058.8|1061.4|1059.4|1060.5|1058.5|0
1653950100000|2022-05-30 22:35:00|1060.9|1058.9|1061.6|1059.6|1061.7|1059.7|1060.8|1058.8|0
1653950400000|2022-05-30 22:40:00|1061.5|1059.5|1061.4|1059.4|1061.9|1059.9|1061.4|1059.4|0
1653950700000|2022-05-30 22:45:00|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.3|1059.3|0
1653951000000|2022-05-30 22:50:00|1061.4|1059.4|1061.5|1059.5|1061.5|1059.5|1061.2|1059.2|0
1653951300000|2022-05-30 22:55:00|1061.6|1059.6|1062.1|1060.1|1062.4|1060.4|1061.5|1059.5|0
1653951600000|2022-05-30 23:00:00|1062.2|1060.2|1063.4|1061.4|1063.4|1061.4|1062.2|1060.2|0
1653951900000|2022-05-30 23:05:00|1063.5|1061.5|1063.2|1061.2|1063.6|1061.6|1063.1|1061.1|0
1653952200000|2022-05-30 23:10:00|1063.3|1061.3|1063.4|1061.4|1063.4|1061.4|1063.1|1061.1|0
1653952500000|2022-05-30 23:15:00|1063.3|1061.3|1063.3|1061.3|1063.4|1061.4|1063.2|1061.2|0
1653952800000|2022-05-30 23:20:00|1063.2|1061.2|1063.3|1061.3|1063.9|1061.9|1063.2|1061.2|0
1653953100000|2022-05-30 23:25:00|1063.4|1061.4|1063.3|1061.3|1063.5|1061.5|1063.1|1061.1|0
1653953400000|2022-05-30 23:30:00|1063.4|1061.4|1063.1|1061.1|1063.6|1061.6|1063|1061|0
1653953700000|2022-05-30 23:35:00|1063.2|1061.2|1062.2|1060.2|1063.2|1061.2|1062|1060|0
1653954000000|2022-05-30 23:40:00|1062.3|1060.3|1062.7|1060.7|1062.9|1060.9|1062.3|1060.3|0
1653954300000|2022-05-30 23:45:00|1062.8|1060.8|1062.9|1060.9|1063.1|1061.1|1062.5|1060.5|0
1653954600000|2022-05-30 23:50:00|1062.8|1060.8|1063.2|1061.2|1063.4|1061.4|1062.8|1060.8|0
1653954900000|2022-05-30 23:55:00|1063.3|1061.3|1064.6|1062.6|1065.1|1063.1|1063.2|1061.2|0
1653955200000|2022-05-31 00:00:00|1064.5|1063.5|1066.9|1065.9|1067.2|1066.2|1064.5|1063.5|26
1653955500000|2022-05-31 00:05:00|1066.2|1065.2|1065.6|1064.6|1066.2|1065.2|1065|1064|30
1653955800000|2022-05-31 00:10:00|1065.8|1064.8|1064.8|1063.8|1065.9|1064.9|1064.8|1063.8|80
1653956100000|2022-05-31 00:15:00|1064.7|1063.7|1063.9|1062.9|1065.3|1064.3|1063.9|1062.9|87
1653956400000|2022-05-31 00:20:00|1063.8|1062.8|1062.3|1061.3|1063.8|1062.8|1062.2|1061.2|87
1653956700000|2022-05-31 00:25:00|1062.4|1061.4|1061.5|1060.5|1062.4|1061.4|1061.3|1060.3|53
1653957000000|2022-05-31 00:30:00|1061.1|1060.1|1059.6|1058.6|1061.1|1060.1|1059.6|1058.6|35
1653957300000|2022-05-31 00:35:00|1059.2|1058.2|1059.8|1058.8|1060|1059|1059|1058|90
1653957600000|2022-05-31 00:40:00|1059.7|1058.7|1060.2|1059.2|1060.9|1059.9|1059.6|1058.6|47
1653957900000|2022-05-31 00:45:00|1060.5|1059.5|1057.8|1056.8|1060.6|1059.6|1057.8|1056.8|47
1653958200000|2022-05-31 00:50:00|1057.4|1056.4|1058.8|1057.8|1058.8|1057.8|1057|1056|15
1653958500000|2022-05-31 00:55:00|1058.4|1057.4|1059.1|1058.1|1059.1|1058.1|1058.4|1057.4|5
1653958800000|2022-05-31 01:00:00|1059.2|1058.2|1058.7|1057.7|1059.7|1058.7|1058.1|1057.1|38
1653959100000|2022-05-31 01:05:00|1058.4|1057.4|1056.8|1055.8|1058.4|1057.4|1056.4|1055.4|35
1653959400000|2022-05-31 01:10:00|1057|1056|1059.9|1058.9|1059.9|1058.9|1057|1056|131
1653959700000|2022-05-31 01:15:00|1060|1059|1063.2|1062.2|1063.2|1062.2|1060|1059|224
1653960000000|2022-05-31 01:20:00|1063|1062|1061.8|1060.8|1063|1062|1061.8|1060.8|9
1653960300000|2022-05-31 01:25:00|1061.9|1060.9|1060.9|1059.9|1062.5|1061.5|1060.9|1059.9|33
1653960600000|2022-05-31 01:30:00|1061.2|1060.2|1061.8|1060.8|1062.8|1061.8|1059.8|1058.8|154
1653960900000|2022-05-31 01:35:00|1061.6|1060.6|1062.7|1061.7|1062.7|1061.7|1060.3|1059.3|157
1653961200000|2022-05-31 01:40:00|1062.9|1061.9|1064.9|1063.9|1065|1064|1062.9|1061.9|179
1653961500000|2022-05-31 01:45:00|1065.1|1064.1|1063.8|1062.8|1066.4|1065.4|1063.4|1062.4|128
1653961800000|2022-05-31 01:50:00|1063.4|1062.4|1063.6|1062.6|1063.8|1062.8|1062.7|1061.7|55
1653962100000|2022-05-31 01:55:00|1062.7|1061.7|1062.7|1061.7|1062.9|1061.9|1062.6|1061.6|17
1653962400000|2022-05-31 02:00:00|1062.4|1061.4|1063.8|1062.8|1064.3|1063.3|1062|1061|70
1653962700000|2022-05-31 02:05:00|1063.4|1062.4|1064|1063|1064.4|1063.4|1063.1|1062.1|17
1653963000000|2022-05-31 02:10:00|1063.9|1062.9|1066.1|1065.1|1066.1|1065.1|1063.9|1062.9|34
1653963300000|2022-05-31 02:15:00|1066|1065|1065.4|1064.4|1066|1065|1065.3|1064.3|59
1653963600000|2022-05-31 02:20:00|1065.5|1064.5|1065.4|1064.4|1066.1|1065.1|1065.2|1064.2|40
1653963900000|2022-05-31 02:25:00|1065.3|1064.3|1066.4|1065.4|1066.4|1065.4|1064.8|1063.8|45
1653964200000|2022-05-31 02:30:00|1066.5|1065.5|1066|1065|1066.8|1065.8|1065.9|1064.9|28
1653964500000|2022-05-31 02:35:00|1065.6|1064.6|1066.1|1065.1|1066.1|1065.1|1065.4|1064.4|27
1653964800000|2022-05-31 02:40:00|1066.2|1065.2|1066.3|1065.3|1066.6|1065.6|1065.8|1064.8|31
1653965100000|2022-05-31 02:45:00|1066.7|1065.7|1065.6|1064.6|1067.3|1066.3|1065.6|1064.6|59
1653965400000|2022-05-31 02:50:00|1065.8|1064.8|1066|1065|1066.2|1065.2|1065.4|1064.4|52
1653965700000|2022-05-31 02:55:00|1065.9|1064.9|1068.3|1067.3|1068.6|1067.6|1065.9|1064.9|46
1653966000000|2022-05-31 03:00:00|1069.4|1068.4|1068.4|1067.4|1069.4|1068.4|1068.1|1067.1|44
1653966300000|2022-05-31 03:05:00|1068.6|1067.6|1068.8|1067.8|1069.3|1068.3|1068.5|1067.5|16
1653966600000|2022-05-31 03:10:00|1068.7|1067.7|1067.4|1066.4|1068.7|1067.7|1067.3|1066.3|35
1653966900000|2022-05-31 03:15:00|1067.5|1066.5|1067.9|1066.9|1068.3|1067.3|1067.5|1066.5|25
1653967200000|2022-05-31 03:20:00|1067.5|1066.5|1067|1066|1067.8|1066.8|1066.9|1065.9|48
1653967500000|2022-05-31 03:25:00|1066.9|1065.9|1067|1066|1067|1066|1065.8|1064.8|69
1653967800000|2022-05-31 03:30:00|1066.8|1065.8|1067|1066|1067.5|1066.5|1066.8|1065.8|37
1653968100000|2022-05-31 03:35:00|1066.7|1065.7|1068|1067|1068|1067|1066.7|1065.7|22
1653968400000|2022-05-31 03:40:00|1068.1|1067.1|1068.1|1067.1|1068.2|1067.2|1067.7|1066.7|25
1653968700000|2022-05-31 03:45:00|1068.3|1067.3|1068.4|1067.4|1068.8|1067.8|1068.3|1067.3|18
1653969000000|2022-05-31 03:50:00|1068.8|1067.8|1068.4|1067.4|1068.9|1067.9|1068.2|1067.2|25
1653969300000|2022-05-31 03:55:00|1068.5|1067.5|1069|1068|1069.4|1068.4|1068.5|1067.5|39
1653969600000|2022-05-31 04:00:00|1068.7|1067.7|1068.7|1067.7|1068.9|1067.9|1068.7|1067.7|16
1653969900000|2022-05-31 04:05:00|1068.9|1067.9|1068.9|1067.9|1069.5|1068.5|1068.9|1067.9|21
1653970200000|2022-05-31 04:10:00|1069|1068|1069.2|1068.2|1069.3|1068.3|1069|1068|45
1653970500000|2022-05-31 04:15:00|1069.4|1068.4|1069.5|1068.5|1069.6|1068.6|1069.3|1068.3|20
1653970800000|2022-05-31 04:20:00|1069.4|1068.4|1069.1|1068.1|1069.4|1068.4|1068.6|1067.6|51
1653971100000|2022-05-31 04:25:00|1068.9|1067.9|1069.3|1068.3|1069.3|1068.3|1068.9|1067.9|31
1653971400000|2022-05-31 04:30:00|1069.1|1068.1|1069.1|1068.1|1069.5|1068.5|1068.9|1067.9|57
1653971700000|2022-05-31 04:35:00|1069.2|1068.2|1068.9|1067.9|1069.2|1068.2|1068.6|1067.6|48
1653972000000|2022-05-31 04:40:00|1069|1068|1068.9|1067.9|1069.1|1068.1|1068.8|1067.8|40
1653972300000|2022-05-31 04:45:00|1069.1|1068.1|1068.8|1067.8|1069.3|1068.3|1068.7|1067.7|37
1653972600000|2022-05-31 04:50:00|1069|1068|1069.3|1068.3|1069.4|1068.4|1069|1068|30
1653972900000|2022-05-31 04:55:00|1068.9|1067.9|1069.3|1068.3|1069.5|1068.5|1068.5|1067.5|68
1653973200000|2022-05-31 05:00:00|1069.2|1068.2|1070.2|1069.2|1070.6|1069.6|1069.2|1068.2|77
1653973500000|2022-05-31 05:05:00|1070.4|1069.4|1071.2|1070.2|1071.4|1070.4|1069.8|1068.8|63
1653973800000|2022-05-31 05:10:00|1071.1|1070.1|1071.5|1070.5|1072.2|1071.2|1070.5|1069.5|84
1653974100000|2022-05-31 05:15:00|1071.6|1070.6|1071.6|1070.6|1071.9|1070.9|1071.1|1070.1|53
1653974400000|2022-05-31 05:20:00|1071.4|1070.4|1071.8|1070.8|1071.9|1070.9|1070.8|1069.8|47
1653974700000|2022-05-31 05:25:00|1072|1071|1073.6|1072.6|1073.6|1072.6|1071.6|1070.6|84
1653975000000|2022-05-31 05:30:00|1073.8|1072.8|1073.8|1072.8|1074.6|1073.6|1073.1|1072.1|121
1653975300000|2022-05-31 05:35:00|1073.7|1072.7|1074.3|1073.3|1074.9|1073.9|1073.4|1072.4|150
1653975600000|2022-05-31 05:40:00|1074.1|1073.1|1074.1|1073.1|1074.7|1073.7|1073.8|1072.8|116
1653975900000|2022-05-31 05:45:00|1074.2|1073.2|1075|1074|1075.1|1074.1|1074.2|1073.2|41
1653976200000|2022-05-31 05:50:00|1074.9|1073.9|1074.2|1073.2|1075.5|1074.5|1074|1073|18
1653976500000|2022-05-31 05:55:00|1074.3|1073.3|1074.2|1073.2|1074.9|1073.9|1074|1073|46
1653976800000|2022-05-31 06:00:00|1074|1073|1073.8|1072.8|1074.9|1073.9|1073.6|1072.6|207
1653977100000|2022-05-31 06:05:00|1074|1073|1074|1073|1075.1|1074.1|1073.2|1072.2|98
1653977400000|2022-05-31 06:10:00|1073.8|1072.8|1074.6|1073.6|1074.7|1073.7|1073.8|1072.8|51
1653977700000|2022-05-31 06:15:00|1074.8|1073.8|1072.9|1071.9|1074.8|1073.8|1072.5|1071.5|53
1653978000000|2022-05-31 06:20:00|1072.7|1071.7|1074.6|1073.6|1074.6|1073.6|1072.7|1071.7|154
1653978300000|2022-05-31 06:25:00|1074.7|1073.7|1076.8|1075.8|1076.9|1075.9|1074.4|1073.4|214
1653978600000|2022-05-31 06:30:00|1076.9|1075.9|1076.2|1075.2|1077.1|1076.1|1076|1075|205
1653978900000|2022-05-31 06:35:00|1076.4|1075.4|1075.2|1074.2|1076.5|1075.5|1075|1074|275
1653979200000|2022-05-31 06:40:00|1075.3|1074.3|1076|1075|1077|1076|1075.3|1074.3|207
1653979500000|2022-05-31 06:45:00|1075.8|1074.8|1072.7|1071.7|1075.8|1074.8|1072.7|1071.7|131
1653979800000|2022-05-31 06:50:00|1072.6|1071.6|1074|1073|1074|1073|1072.6|1071.6|107
1653980100000|2022-05-31 06:55:00|1074.1|1073.1|1074.8|1073.8|1075.4|1074.4|1073.9|1072.9|441
1653980400000|2022-05-31 07:00:00|1074.5|1073.5|1074.8|1073.8|1075.4|1074.4|1074.4|1073.4|1151
1653980700000|2022-05-31 07:05:00|1074.9|1073.9|1074.6|1073.6|1075|1074|1073.6|1072.6|1240
1653981000000|2022-05-31 07:10:00|1074.7|1073.7|1074.3|1073.3|1074.8|1073.8|1073.3|1072.3|668
1653981300000|2022-05-31 07:15:00|1074.4|1073.4|1073.4|1072.4|1074.7|1073.7|1073.1|1072.1|539
1653981600000|2022-05-31 07:20:00|1073.3|1072.3|1074.4|1073.4|1074.4|1073.4|1073.2|1072.2|625
1653981900000|2022-05-31 07:25:00|1074.5|1073.5|1073.7|1072.7|1074.7|1073.7|1073.5|1072.5|443
1653982200000|2022-05-31 07:30:00|1073.5|1072.5|1073.6|1072.6|1074.5|1073.5|1073.2|1072.2|578
1653982500000|2022-05-31 07:35:00|1073.5|1072.5|1072.5|1071.5|1074|1073|1072.4|1071.4|360
1653982800000|2022-05-31 07:40:00|1072.6|1071.6|1072.8|1071.8|1072.8|1071.8|1071.8|1070.8|362
1653983100000|2022-05-31 07:45:00|1072.7|1071.7|1073|1072|1073.4|1072.4|1072.4|1071.4|864
1653983400000|2022-05-31 07:50:00|1073.1|1072.1|1073.3|1072.3|1073.6|1072.6|1072.9|1071.9|268
1653983700000|2022-05-31 07:55:00|1073.4|1072.4|1073|1072|1073.9|1072.9|1072.9|1071.9|488
1653984000000|2022-05-31 08:00:00|1073.1|1072.1|1075.4|1074.4|1075.4|1074.4|1072.3|1071.3|1320
1653984300000|2022-05-31 08:05:00|1075.3|1074.3|1076.9|1075.9|1077.2|1076.2|1075.1|1074.1|836
1653984600000|2022-05-31 08:10:00|1076.8|1075.8|1076.2|1075.2|1076.8|1075.8|1075.7|1074.7|403
1653984900000|2022-05-31 08:15:00|1076.3|1075.3|1078.9|1077.9|1079.1|1078.1|1076.3|1075.3|497
1653985200000|2022-05-31 08:20:00|1078.8|1077.8|1079.2|1078.2|1079.9|1078.9|1078.8|1077.8|601
1653985500000|2022-05-31 08:25:00|1079.3|1078.3|1079.8|1078.8|1080.4|1079.4|1078.7|1077.7|276
1653985800000|2022-05-31 08:30:00|1079.7|1078.7|1079.1|1078.1|1079.8|1078.8|1078.9|1077.9|214
1653986100000|2022-05-31 08:35:00|1079.2|1078.2|1078.7|1077.7|1079.2|1078.2|1078.4|1077.4|464
1653986400000|2022-05-31 08:40:00|1078.6|1077.6|1078|1077|1079|1078|1078|1077|354
1653986700000|2022-05-31 08:45:00|1078.1|1077.1|1077.7|1076.7|1078.2|1077.2|1077.4|1076.4|619
1653987000000|2022-05-31 08:50:00|1077.6|1076.6|1077.9|1076.9|1078.1|1077.1|1077.6|1076.6|149
1653987300000|2022-05-31 08:55:00|1078|1077|1077.3|1076.3|1078.2|1077.2|1077.2|1076.2|402
1653987600000|2022-05-31 09:00:00|1077.4|1076.4|1076.3|1075.3|1077.4|1076.4|1075.9|1074.9|297
1653987900000|2022-05-31 09:05:00|1076.2|1075.2|1075.4|1074.4|1076.2|1075.2|1075.4|1074.4|104
1653988200000|2022-05-31 09:10:00|1075.5|1074.5|1075.1|1074.1|1075.9|1074.9|1074.9|1073.9|185
1653988500000|2022-05-31 09:15:00|1075.2|1074.2|1076|1075|1076.2|1075.2|1074.6|1073.6|416
1653988800000|2022-05-31 09:20:00|1076.1|1075.1|1075.3|1074.3|1077|1076|1075.3|1074.3|406
1653989100000|2022-05-31 09:25:00|1075.2|1074.2|1076.4|1075.4|1076.5|1075.5|1075.2|1074.2|241
1653989400000|2022-05-31 09:30:00|1076.3|1075.3|1075.8|1074.8|1076.7|1075.7|1075.7|1074.7|227
1653989700000|2022-05-31 09:35:00|1075.9|1074.9|1074.9|1073.9|1076|1075|1074.5|1073.5|311
1653990000000|2022-05-31 09:40:00|1075|1074|1074.1|1073.1|1075|1074|1073.6|1072.6|297
1653990300000|2022-05-31 09:45:00|1074|1073|1075.5|1074.5|1075.7|1074.7|1074|1073|260
1653990600000|2022-05-31 09:50:00|1075.4|1074.4|1075.1|1074.1|1075.6|1074.6|1074.7|1073.7|205
1653990900000|2022-05-31 09:55:00|1075|1074|1075.7|1074.7|1075.7|1074.7|1075|1074|174
1653991200000|2022-05-31 10:00:00|1075.6|1074.6|1074.9|1073.9|1075.9|1074.9|1074.8|1073.8|287
1653991500000|2022-05-31 10:05:00|1075|1074|1075.2|1074.2|1075.3|1074.3|1074.4|1073.4|242
1653991800000|2022-05-31 10:10:00|1075.1|1074.1|1075.7|1074.7|1075.7|1074.7|1075|1074|202
1653992100000|2022-05-31 10:15:00|1075.6|1074.6|1075.8|1074.8|1075.9|1074.9|1075.5|1074.5|187
1653992400000|2022-05-31 10:20:00|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.2|1074.2|257
1653992700000|2022-05-31 10:25:00|1075.6|1074.6|1075.5|1074.5|1076.1|1075.1|1075.3|1074.3|143
1653993000000|2022-05-31 10:30:00|1075.4|1074.4|1075.3|1074.3|1075.7|1074.7|1075.3|1074.3|73
1653993300000|2022-05-31 10:35:00|1075.2|1074.2|1076.3|1075.3|1076.5|1075.5|1075|1074|440
1653993600000|2022-05-31 10:40:00|1076.2|1075.2|1077|1076|1077.1|1076.1|1076.2|1075.2|185
1653993900000|2022-05-31 10:45:00|1076.9|1075.9|1076.6|1075.6|1077.2|1076.2|1076.4|1075.4|209
1653994200000|2022-05-31 10:50:00|1076.7|1075.7|1075.8|1074.8|1076.7|1075.7|1075.7|1074.7|386
1653994500000|2022-05-31 10:55:00|1075.9|1074.9|1075.7|1074.7|1076.1|1075.1|1075.5|1074.5|292
1653994800000|2022-05-31 11:00:00|1075.6|1074.6|1076.1|1075.1|1076.5|1075.5|1075.6|1074.6|321
1653995100000|2022-05-31 11:05:00|1076.2|1075.2|1076.5|1075.5|1076.7|1075.7|1076.1|1075.1|330
1653995400000|2022-05-31 11:10:00|1076.4|1075.4|1075.5|1074.5|1076.7|1075.7|1075.4|1074.4|330
1653995700000|2022-05-31 11:15:00|1075.6|1074.6|1075.3|1074.3|1075.7|1074.7|1075.1|1074.1|134
1653996000000|2022-05-31 11:20:00|1075.2|1074.2|1074.8|1073.8|1075.3|1074.3|1074.7|1073.7|427
1653996300000|2022-05-31 11:25:00|1074.7|1073.7|1074.8|1073.8|1074.9|1073.9|1074.6|1073.6|107
1653996600000|2022-05-31 11:30:00|1074.7|1073.7|1075|1074|1075.1|1074.1|1074.7|1073.7|96
1653996900000|2022-05-31 11:35:00|1075.1|1074.1|1075.7|1074.7|1076.2|1075.2|1075|1074|178
1653997200000|2022-05-31 11:40:00|1075.8|1074.8|1075.3|1074.3|1075.9|1074.9|1075.2|1074.2|134
1653997500000|2022-05-31 11:45:00|1075.4|1074.4|1075.3|1074.3|1075.5|1074.5|1075.2|1074.2|42
1653997800000|2022-05-31 11:50:00|1075.4|1074.4|1075|1074|1075.5|1074.5|1075|1074|94
1653998100000|2022-05-31 11:55:00|1075.2|1074.2|1076.4|1075.4|1076.4|1075.4|1075.1|1074.1|154
1653998400000|2022-05-31 12:00:00|1076.3|1075.3|1074.6|1073.6|1076.3|1075.3|1074.5|1073.5|315
1653998700000|2022-05-31 12:05:00|1074.7|1073.7|1074.7|1073.7|1075.4|1074.4|1074.4|1073.4|220
1653999000000|2022-05-31 12:10:00|1074.6|1073.6|1075.1|1074.1|1075.2|1074.2|1074.4|1073.4|288
1653999300000|2022-05-31 12:15:00|1075|1074|1075.5|1074.5|1075.6|1074.6|1074.6|1073.6|138
1653999600000|2022-05-31 12:20:00|1075.6|1074.6|1075.1|1074.1|1075.6|1074.6|1075|1074|556
1653999900000|2022-05-31 12:25:00|1075.2|1074.2|1075.7|1074.7|1075.9|1074.9|1074.9|1073.9|728
1654000200000|2022-05-31 12:30:00|1075.6|1074.6|1075.1|1074.1|1076|1075|1074.8|1073.8|786
1654000500000|2022-05-31 12:35:00|1075.2|1074.2|1075.2|1074.2|1075.7|1074.7|1074.9|1073.9|657
1654000800000|2022-05-31 12:40:00|1075.1|1074.1|1074.3|1073.3|1075.1|1074.1|1074.1|1073.1|579
1654001100000|2022-05-31 12:45:00|1074.2|1073.2|1075|1074|1075|1074|1074|1073|399
1654001400000|2022-05-31 12:50:00|1075.1|1074.1|1074.4|1073.4|1075.3|1074.3|1074.4|1073.4|468
1654001700000|2022-05-31 12:55:00|1074.5|1073.5|1073.5|1072.5|1074.7|1073.7|1073.5|1072.5|321
1654002000000|2022-05-31 13:00:00|1073.6|1072.6|1075.2|1074.2|1075.6|1074.6|1073.6|1072.6|502
1654002300000|2022-05-31 13:05:00|1075.3|1074.3|1075.9|1074.9|1075.9|1074.9|1075.2|1074.2|511
1654002600000|2022-05-31 13:10:00|1076|1075|1077.1|1076.1|1077.2|1076.2|1075.5|1074.5|1188
1654002900000|2022-05-31 13:15:00|1077.2|1076.2|1077.2|1076.2|1077.5|1076.5|1076.9|1075.9|528
1654003200000|2022-05-31 13:20:00|1077.1|1076.1|1077|1076|1077.9|1076.9|1077|1076|552
1654003500000|2022-05-31 13:25:00|1076.9|1075.9|1076.8|1075.8|1077.9|1076.9|1076.8|1075.8|487
1654003800000|2022-05-31 13:30:00|1076.6|1076.1|1073.2|1072.7|1076.8|1076.3|1073.2|1072.7|9148
1654004100000|2022-05-31 13:35:00|1073.1|1072.6|1071.8|1071.3|1074.2|1073.7|1071.6|1071.1|3471
1654004400000|2022-05-31 13:40:00|1071.7|1071.2|1071|1070.5|1071.9|1071.4|1070.6|1070.1|2580
1654004700000|2022-05-31 13:45:00|1071.1|1070.6|1071.7|1071.2|1073.1|1072.6|1071.1|1070.6|3599
1654005000000|2022-05-31 13:50:00|1071.6|1071.1|1072.3|1071.8|1073|1072.5|1071.4|1070.9|3865
1654005300000|2022-05-31 13:55:00|1072.2|1071.7|1072.3|1071.8|1073.6|1073.1|1072.2|1071.7|1918
1654005600000|2022-05-31 14:00:00|1072.6|1072.1|1069.8|1069.3|1072.8|1072.3|1069.8|1069.3|2251
1654005900000|2022-05-31 14:05:00|1069.7|1069.2|1068.9|1068.4|1070.7|1070.2|1068.9|1068.4|2464
1654006200000|2022-05-31 14:10:00|1068.8|1068.3|1071.1|1070.6|1071.1|1070.6|1068.8|1068.3|2537
1654006500000|2022-05-31 14:15:00|1071|1070.5|1072.1|1071.6|1072.2|1071.7|1070.7|1070.2|2055
1654006800000|2022-05-31 14:20:00|1072.2|1071.7|1073.3|1072.8|1073.4|1072.9|1072.2|1071.7|3370
1654007100000|2022-05-31 14:25:00|1073.2|1072.7|1073.1|1072.6|1073.7|1073.2|1072.6|1072.1|4940
1654007400000|2022-05-31 14:30:00|1073|1072.5|1073.1|1072.6|1074.3|1073.8|1072.9|1072.4|2948
1654007700000|2022-05-31 14:35:00|1072.8|1072.3|1073.1|1072.6|1073.4|1072.9|1072.3|1071.8|1743
1654008000000|2022-05-31 14:40:00|1073|1072.5|1073.6|1073.1|1074.1|1073.6|1072.6|1072.1|2544
1654008300000|2022-05-31 14:45:00|1073.7|1073.2|1072.7|1072.2|1073.9|1073.4|1072.6|1072.1|2403
1654008600000|2022-05-31 14:50:00|1072.6|1072.1|1074.3|1073.8|1074.4|1073.9|1072.6|1072.1|2179
1654008900000|2022-05-31 14:55:00|1074.2|1073.7|1073.5|1073|1074.6|1074.1|1073.1|1072.6|2634
1654009200000|2022-05-31 15:00:00|1073.4|1072.9|1074.1|1073.6|1074.2|1073.7|1073.3|1072.8|1497
1654009500000|2022-05-31 15:05:00|1074|1073.5|1072.4|1071.9|1074.4|1073.9|1071.6|1071.1|1841
1654009800000|2022-05-31 15:10:00|1072.3|1071.8|1071.2|1070.7|1072.6|1072.1|1071.2|1070.7|2169
1654010100000|2022-05-31 15:15:00|1071.1|1070.6|1070.9|1070.4|1072|1071.5|1070.9|1070.4|2053
1654010400000|2022-05-31 15:20:00|1070.8|1070.3|1070.7|1070.2|1071.3|1070.8|1070.3|1069.8|2257
1654010700000|2022-05-31 15:25:00|1070.8|1070.3|1068.9|1068.4|1070.9|1070.4|1068.8|1068.3|4052
1654011000000|2022-05-31 15:30:00|1068.7|1068.2|1068.5|1068|1069.7|1069.2|1068.5|1068|4573
1654011300000|2022-05-31 15:35:00|1068.6|1068.1|1071|1070.5|1071|1070.5|1068.4|1067.9|1724
1654011600000|2022-05-31 15:40:00|1071.1|1070.6|1071.6|1071.1|1071.8|1071.3|1070.3|1069.8|1049
1654011900000|2022-05-31 15:45:00|1071.7|1071.2|1073.4|1072.9|1073.4|1072.9|1071.6|1071.1|1910
1654012200000|2022-05-31 15:50:00|1073.2|1072.7|1073.9|1073.4|1074.1|1073.6|1073.2|1072.7|1569
1654012500000|2022-05-31 15:55:00|1074|1073.5|1074|1073.5|1074.9|1074.4|1073.8|1073.3|1445
1654012800000|2022-05-31 16:00:00|1074.1|1073.6|1075.3|1074.8|1075.4|1074.9|1074|1073.5|1017
1654013100000|2022-05-31 16:05:00|1075.2|1074.7|1074.3|1073.8|1075.2|1074.7|1074.3|1073.8|886
1654013400000|2022-05-31 16:10:00|1074.4|1073.9|1073.4|1072.9|1074.7|1074.2|1073.4|1072.9|906
1654013700000|2022-05-31 16:15:00|1073.3|1072.8|1072.8|1072.3|1073.7|1073.2|1072.3|1071.8|802
1654014000000|2022-05-31 16:20:00|1072.9|1072.4|1071.8|1071.3|1072.9|1072.4|1071.5|1071|868
1654014300000|2022-05-31 16:25:00|1071.9|1071.4|1072.5|1072|1072.7|1072.2|1071.7|1071.2|731
1654014600000|2022-05-31 16:30:00|1072.6|1072.1|1073.1|1072.6|1073.2|1072.7|1072.2|1071.7|657
1654014900000|2022-05-31 16:35:00|1073.2|1072.7|1074|1073.5|1074|1073.5|1073|1072.5|631
1654015200000|2022-05-31 16:40:00|1073.9|1073.4|1073.9|1073.4|1074.4|1073.9|1073.8|1073.3|502
1654015500000|2022-05-31 16:45:00|1074|1073.5|1073.8|1073.3|1074.4|1073.9|1073.3|1072.8|698
1654015800000|2022-05-31 16:50:00|1073.7|1073.2|1073.9|1073.4|1074.3|1073.8|1073.7|1073.2|441
1654016100000|2022-05-31 16:55:00|1073.8|1073.3|1073.3|1072.8|1074.3|1073.8|1073.2|1072.7|522
1654016400000|2022-05-31 17:00:00|1073.2|1072.7|1071.6|1071.1|1073.6|1073.1|1071.2|1070.7|748
1654016700000|2022-05-31 17:05:00|1071.7|1071.2|1072.9|1072.4|1073.1|1072.6|1071.7|1071.2|668
1654017000000|2022-05-31 17:10:00|1072.8|1072.3|1071.7|1071.2|1072.8|1072.3|1071.6|1071.1|746
1654017300000|2022-05-31 17:15:00|1071.6|1071.1|1070.7|1070.2|1071.6|1071.1|1070.5|1070|822
1654017600000|2022-05-31 17:20:00|1070.8|1070.3|1070.4|1069.9|1071.3|1070.8|1070.4|1069.9|2312
1654017900000|2022-05-31 17:25:00|1070.3|1069.8|1070.9|1070.4|1071.2|1070.7|1070.3|1069.8|738
1654018200000|2022-05-31 17:30:00|1070.8|1070.3|1071.6|1071.1|1071.6|1071.1|1070.3|1069.8|551
1654018500000|2022-05-31 17:35:00|1071.5|1071|1071.5|1071|1072.4|1071.9|1071.3|1070.8|994
1654018800000|2022-05-31 17:40:00|1071.6|1071.1|1072.3|1071.8|1072.4|1071.9|1071.4|1070.9|610
1654019100000|2022-05-31 17:45:00|1072.4|1071.9|1072.4|1071.9|1072.8|1072.3|1072.1|1071.6|711
1654019400000|2022-05-31 17:50:00|1072.3|1071.8|1073.5|1073|1073.7|1073.2|1072.2|1071.7|825
1654019700000|2022-05-31 17:55:00|1073.4|1072.9|1073.8|1073.3|1073.9|1073.4|1073.2|1072.7|621
1654020000000|2022-05-31 18:00:00|1073.7|1073.2|1072.8|1072.3|1074.1|1073.6|1072.8|1072.3|789
1654020300000|2022-05-31 18:05:00|1072.7|1072.2|1072.2|1071.7|1072.7|1072.2|1071.6|1071.1|646
1654020600000|2022-05-31 18:10:00|1072.1|1071.6|1072|1071.5|1072.7|1072.2|1071.7|1071.2|812
1654020900000|2022-05-31 18:15:00|1072.1|1071.6|1072.3|1071.8|1072.3|1071.8|1071.6|1071.1|819
1654021200000|2022-05-31 18:20:00|1072.4|1071.9|1071.4|1070.9|1072.4|1071.9|1070.7|1070.2|933
1654021500000|2022-05-31 18:25:00|1071.3|1070.8|1071|1070.5|1071.4|1070.9|1070.3|1069.8|1246
1654021800000|2022-05-31 18:30:00|1070.9|1070.4|1070.2|1069.7|1071.1|1070.6|1070.1|1069.6|1272
1654022100000|2022-05-31 18:35:00|1070.3|1069.8|1070.7|1070.2|1071|1070.5|1070.2|1069.7|1031
1654022400000|2022-05-31 18:40:00|1070.6|1070.1|1069|1068.5|1070.6|1070.1|1069|1068.5|1424
1654022700000|2022-05-31 18:45:00|1068.9|1068.4|1067.7|1067.2|1068.9|1068.4|1066.8|1066.3|2519
1654023000000|2022-05-31 18:50:00|1067.6|1067.1|1066.8|1066.3|1068.2|1067.7|1066.7|1066.2|1207
1654023300000|2022-05-31 18:55:00|1066.7|1066.2|1067.1|1066.6|1067.3|1066.8|1066.1|1065.6|1130
1654023600000|2022-05-31 19:00:00|1067|1066.5|1066.5|1066|1067.1|1066.6|1065.3|1064.8|1740
1654023900000|2022-05-31 19:05:00|1066.4|1065.9|1068.2|1067.7|1068.3|1067.8|1066|1065.5|1160
1654024200000|2022-05-31 19:10:00|1068.1|1067.6|1068.5|1068|1068.5|1068|1067.3|1066.8|1060
1654024500000|2022-05-31 19:15:00|1068.4|1067.9|1068.3|1067.8|1069.5|1069|1068.2|1067.7|1302
1654024800000|2022-05-31 19:20:00|1068.4|1067.9|1068.7|1068.2|1069.1|1068.6|1068.2|1067.7|1630
1654025100000|2022-05-31 19:25:00|1068.8|1068.3|1067.5|1067|1069|1068.5|1067.4|1066.9|5258
1654025400000|2022-05-31 19:30:00|1067.6|1067.1|1068.6|1068.1|1068.8|1068.3|1067.6|1067.1|2656
1654025700000|2022-05-31 19:35:00|1068.5|1068|1069|1068.5|1069.2|1068.7|1068.1|1067.6|1607
1654026000000|2022-05-31 19:40:00|1069.1|1068.6|1068.9|1068.4|1069.6|1069.1|1068.8|1068.3|2020
1654026300000|2022-05-31 19:45:00|1068.7|1068.2|1068.2|1067.7|1068.9|1068.4|1067.9|1067.4|2349
1654026600000|2022-05-31 19:50:00|1067.8|1067.3|1068.1|1067.6|1069.9|1069.4|1067.8|1067.3|4907
1654026900000|2022-05-31 19:55:00|1068|1067.5|1064|1063.5|1068.1|1067.6|1063.9|1063.4|37638
1654027200000|2022-05-31 20:00:00|1063.9|1062.9|1064.9|1063.9|1065.8|1064.8|1063.9|1062.9|3232
1654027500000|2022-05-31 20:05:00|1065|1064|1065.2|1064.2|1065.3|1064.3|1064.7|1063.7|99
1654027800000|2022-05-31 20:10:00|1065.3|1064.3|1065.7|1064.7|1066.2|1065.2|1065.3|1064.3|101
1654028100000|2022-05-31 20:15:00|1065.8|1064.8|1066.1|1065.1|1066.2|1065.2|1065.6|1064.6|280
1654028400000|2022-05-31 20:20:00|1066|1065|1065.7|1064.7|1066.1|1065.1|1065.7|1064.7|84
1654028700000|2022-05-31 20:25:00|1065.8|1064.8|1064.9|1063.9|1065.8|1064.8|1064.4|1063.4|141
1654029000000|2022-05-31 20:30:00|1064.8|1063.8|1064.5|1063.5|1064.8|1063.8|1064.5|1063.5|122
1654029300000|2022-05-31 20:35:00|1064.6|1063.6|1064.7|1063.7|1064.7|1063.7|1064.5|1063.5|72
1654029600000|2022-05-31 20:40:00|1064.6|1063.6|1065|1064|1065|1064|1064.5|1063.5|19
1654029900000|2022-05-31 20:45:00|1064.9|1063.9|1065|1064|1065.1|1064.1|1064.7|1063.7|59
1654030200000|2022-05-31 20:50:00|1064.8|1063.8|1065.3|1064.3|1065.3|1064.3|1064.8|1063.8|17
1654030500000|2022-05-31 20:55:00|1065.2|1064.2|1064.1|1063.1|1065.3|1064.3|1064.1|1063.1|42
1654030800000|2022-05-31 21:00:00|1064|1063|1063.9|1062.9|1064|1063|1063.9|1062.9|9
1654031400000|2022-05-31 21:10:00|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1
1654034400000|2022-05-31 22:00:00|1065.4|1063.4|1066.1|1064.1|1066.4|1064.4|1065.4|1063.4|0
1654034700000|2022-05-31 22:05:00|1066.2|1064.2|1066.3|1064.3|1066.5|1064.5|1066.1|1064.1|0
1654035000000|2022-05-31 22:10:00|1066.2|1064.2|1065.8|1063.8|1066.2|1064.2|1065.7|1063.7|0
1654035300000|2022-05-31 22:15:00|1065.9|1063.9|1065.6|1063.6|1066.3|1064.3|1065.6|1063.6|0
1654035600000|2022-05-31 22:20:00|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|1065.5|1063.5|0
1654035900000|2022-05-31 22:25:00|1065.6|1063.6|1066.2|1064.2|1066.2|1064.2|1065.4|1063.4|0
1654036200000|2022-05-31 22:30:00|1066.3|1064.3|1066.5|1064.5|1066.7|1064.7|1066.3|1064.3|0
1654036500000|2022-05-31 22:35:00|1066.6|1064.6|1067.4|1065.4|1067.4|1065.4|1066.5|1064.5|0
1654036800000|2022-05-31 22:40:00|1067.5|1065.5|1066.8|1064.8|1067.5|1065.5|1066.8|1064.8|0
1654037100000|2022-05-31 22:45:00|1066.9|1064.9|1067.7|1065.7|1067.9|1065.9|1066.8|1064.8|0
1654037400000|2022-05-31 22:50:00|1067.8|1065.8|1067.4|1065.4|1067.9|1065.9|1067.3|1065.3|0
1654037700000|2022-05-31 22:55:00|1067.5|1065.5|1068|1066|1068.2|1066.2|1067.5|1065.5|0
1654038000000|2022-05-31 23:00:00|1068.1|1066.1|1067.9|1065.9|1068.3|1066.3|1067.6|1065.6|0
1654038300000|2022-05-31 23:05:00|1067.8|1065.8|1067.4|1065.4|1068|1066|1067.2|1065.2|0
1654038600000|2022-05-31 23:10:00|1067.3|1065.3|1067.5|1065.5|1067.7|1065.7|1067.2|1065.2|0
1654038900000|2022-05-31 23:15:00|1067.6|1065.6|1067.4|1065.4|1067.7|1065.7|1067.2|1065.2|0
1654039200000|2022-05-31 23:20:00|1067.3|1065.3|1067.7|1065.7|1067.7|1065.7|1067.2|1065.2|0
1654039500000|2022-05-31 23:25:00|1067.6|1065.6|1068.1|1066.1|1068.1|1066.1|1067.6|1065.6|0
1654039800000|2022-05-31 23:30:00|1068.2|1066.2|1068.1|1066.1|1068.3|1066.3|1068|1066|0
1654040100000|2022-05-31 23:35:00|1068|1066|1067.4|1065.4|1068.1|1066.1|1067.4|1065.4|0
1654040400000|2022-05-31 23:40:00|1067.5|1065.5|1068.5|1066.5|1068.5|1066.5|1067.4|1065.4|0
1654040700000|2022-05-31 23:45:00|1068.6|1066.6|1069|1067|1069.2|1067.2|1068.5|1066.5|0
1654041000000|2022-05-31 23:50:00|1069.1|1067.1|1069.3|1067.3|1069.4|1067.4|1069|1067|0
1654041300000|2022-05-31 23:55:00|1069.4|1067.4|1069.3|1067.3|1069.6|1067.6|1069|1067|0
1654041600000|2022-06-01 00:00:00|1069.4|1067.4|1069|1068|1069.7|1068.5|1068|1067|44
1654041900000|2022-06-01 00:05:00|1069.2|1068.2|1069.4|1068.4|1069.7|1068.7|1068.8|1067.8|39
1654042200000|2022-06-01 00:10:00|1069.2|1068.2|1070.2|1069.2|1070.2|1069.2|1068.9|1067.9|45
1654042500000|2022-06-01 00:15:00|1070.1|1069.1|1070.3|1069.3|1070.3|1069.3|1070|1069|28
1654042800000|2022-06-01 00:20:00|1070.2|1069.2|1070.4|1069.4|1070.9|1069.9|1070.2|1069.2|20
1654043100000|2022-06-01 00:25:00|1071|1070|1071.1|1070.1|1071.3|1070.3|1071|1070|26
1654043400000|2022-06-01 00:30:00|1071|1070|1071.8|1070.8|1071.8|1070.8|1070.8|1069.8|24
1654043700000|2022-06-01 00:35:00|1071.5|1070.5|1071.3|1070.3|1071.6|1070.6|1071.1|1070.1|29
1654044000000|2022-06-01 00:40:00|1071.4|1070.4|1071.7|1070.7|1072.3|1071.3|1071.4|1070.4|48
1654044300000|2022-06-01 00:45:00|1071.6|1070.6|1071.9|1070.9|1071.9|1070.9|1071.5|1070.5|24
1654044600000|2022-06-01 00:50:00|1072.1|1071.1|1072.3|1071.3|1072.5|1071.5|1072|1071|66
1654044900000|2022-06-01 00:55:00|1072.5|1071.5|1072|1071|1072.5|1071.5|1072|1071|31
1654045200000|2022-06-01 01:00:00|1071.9|1070.9|1072|1071|1072.4|1071.4|1070.9|1069.9|54
1654045500000|2022-06-01 01:05:00|1072.1|1071.1|1073|1072|1073|1072|1071.9|1070.9|26
1654045800000|2022-06-01 01:10:00|1073.2|1072.2|1074.8|1073.8|1074.8|1073.8|1073.2|1072.2|70
1654046100000|2022-06-01 01:15:00|1075.3|1074.3|1074.6|1073.6|1076.3|1075.3|1074.1|1073.1|91
1654046400000|2022-06-01 01:20:00|1074.8|1073.8|1075.1|1074.1|1075.3|1074.3|1074.3|1073.3|20
1654046700000|2022-06-01 01:25:00|1074.4|1073.4|1072.9|1071.9|1074.4|1073.4|1072.9|1071.9|53
1654047000000|2022-06-01 01:30:00|1072.5|1071.5|1070.9|1069.9|1072.6|1071.6|1070.9|1069.9|73
1654047300000|2022-06-01 01:35:00|1071.1|1070.1|1072.4|1071.4|1072.4|1071.4|1070.3|1069.3|34
1654047600000|2022-06-01 01:40:00|1072|1071|1071.2|1070.2|1072|1071|1070.7|1069.7|49
1654047900000|2022-06-01 01:45:00|1071.1|1070.1|1072.6|1071.6|1073.4|1072.4|1070.8|1069.8|91
1654048200000|2022-06-01 01:50:00|1072.7|1071.7|1072.9|1071.9|1073.2|1072.2|1072.2|1071.2|61
1654048500000|2022-06-01 01:55:00|1073|1072|1073.1|1072.1|1073.4|1072.4|1072.8|1071.8|40
1654048800000|2022-06-01 02:00:00|1072.6|1071.6|1071.8|1070.8|1072.6|1071.6|1071.4|1070.4|44
1654049100000|2022-06-01 02:05:00|1072.4|1071.4|1071.4|1070.4|1072.5|1071.5|1070.6|1069.6|68
1654049400000|2022-06-01 02:10:00|1071.6|1070.6|1072.7|1071.7|1073.1|1072.1|1071.6|1070.6|32
1654049700000|2022-06-01 02:15:00|1072.9|1071.9|1072.4|1071.4|1072.9|1071.9|1072.4|1071.4|36
1654050000000|2022-06-01 02:20:00|1072.5|1071.5|1072.3|1071.3|1073.1|1072.1|1072.3|1071.3|47
1654050300000|2022-06-01 02:25:00|1072.5|1071.5|1071.9|1070.9|1072.5|1071.5|1071.9|1070.9|28
1654050600000|2022-06-01 02:30:00|1071.6|1070.6|1072.2|1071.2|1072.3|1071.3|1071.6|1070.6|36
1654050900000|2022-06-01 02:35:00|1071.9|1070.9|1072.9|1071.9|1072.9|1071.9|1071.8|1070.8|23
1654051200000|2022-06-01 02:40:00|1072.8|1071.8|1072.9|1071.9|1072.9|1071.9|1072.6|1071.6|28
1654051500000|2022-06-01 02:45:00|1072.5|1071.5|1070.7|1069.7|1072.5|1071.5|1070.7|1069.7|35
1654051800000|2022-06-01 02:50:00|1070.6|1069.6|1069.6|1068.6|1071|1070|1069.1|1068.1|74
1654052100000|2022-06-01 02:55:00|1069.4|1068.4|1069.2|1068.2|1069.5|1068.5|1068.9|1067.9|31
1654052400000|2022-06-01 03:00:00|1068.3|1067.3|1068.1|1067.1|1068.3|1067.3|1068|1067|26
1654052700000|2022-06-01 03:05:00|1068|1067|1067.8|1066.8|1068.6|1067.6|1067.8|1066.8|85
1654053000000|2022-06-01 03:10:00|1067.9|1066.9|1067.7|1066.7|1068.3|1067.3|1067.4|1066.4|38
1654053300000|2022-06-01 03:15:00|1068.7|1067.7|1068.9|1067.9|1069.1|1068.1|1068.6|1067.6|23
1654053600000|2022-06-01 03:20:00|1069|1068|1070|1069|1070.1|1069.1|1068.9|1067.9|72
1654053900000|2022-06-01 03:25:00|1069.9|1068.9|1069.8|1068.8|1070.3|1069.3|1069.6|1068.6|26
1654054200000|2022-06-01 03:30:00|1069.9|1068.9|1069.5|1068.5|1069.9|1068.9|1069.3|1068.3|21
1654054500000|2022-06-01 03:35:00|1069.4|1068.4|1069.3|1068.3|1069.4|1068.4|1069|1068|19
1654054800000|2022-06-01 03:40:00|1069.4|1068.4|1069.4|1068.4|1069.5|1068.5|1068.9|1067.9|37
1654055100000|2022-06-01 03:45:00|1069.5|1068.5|1071.5|1070.5|1071.5|1070.5|1069.5|1068.5|33
1654055400000|2022-06-01 03:50:00|1071|1070|1070.9|1069.9|1071|1070|1070.7|1069.7|15
1654055700000|2022-06-01 03:55:00|1070.6|1069.6|1069.8|1068.8|1070.7|1069.7|1069.7|1068.7|49
1654056000000|2022-06-01 04:00:00|1069.7|1068.7|1069.9|1068.9|1070.1|1069.1|1069.7|1068.7|14
1654056300000|2022-06-01 04:05:00|1070.1|1069.1|1067.8|1066.8|1070.1|1069.1|1067.8|1066.8|54
1654056600000|2022-06-01 04:10:00|1067.7|1066.7|1067.5|1066.5|1067.8|1066.8|1067.3|1066.3|27
1654056900000|2022-06-01 04:15:00|1067.4|1066.4|1067.6|1066.6|1067.6|1066.6|1067.1|1066.1|24
1654057200000|2022-06-01 04:20:00|1068.1|1067.1|1067.7|1066.7|1068.1|1067.1|1067.6|1066.6|19
1654057500000|2022-06-01 04:25:00|1067.6|1066.6|1068.5|1067.5|1068.5|1067.5|1067.6|1066.6|20
1654057800000|2022-06-01 04:30:00|1068.3|1067.3|1068.1|1067.1|1068.5|1067.5|1068.1|1067.1|18
1654058100000|2022-06-01 04:35:00|1068|1067|1069.2|1068.2|1069.2|1068.2|1068|1067|28
1654058400000|2022-06-01 04:40:00|1069|1068|1068.8|1067.8|1069|1068|1068.8|1067.8|14
1654058700000|2022-06-01 04:45:00|1068.9|1067.9|1068.8|1067.8|1069.2|1068.2|1068.8|1067.8|15
1654059000000|2022-06-01 04:50:00|1068.9|1067.9|1068.8|1067.8|1069|1068|1068.7|1067.7|21
1654059300000|2022-06-01 04:55:00|1069|1068|1069.4|1068.4|1069.4|1068.4|1068.8|1067.8|57
1654059600000|2022-06-01 05:00:00|1069.7|1068.7|1069.8|1068.8|1070.4|1069.4|1069.3|1068.3|85
1654059900000|2022-06-01 05:05:00|1069.9|1068.9|1070.1|1069.1|1070.9|1069.9|1069.9|1068.9|66
1654060200000|2022-06-01 05:10:00|1069.5|1068.5|1069.3|1068.3|1069.5|1068.5|1069.2|1068.2|25
1654060500000|2022-06-01 05:15:00|1069.4|1068.4|1068.6|1067.6|1069.4|1068.4|1068.5|1067.5|25
1654060800000|2022-06-01 05:20:00|1068.5|1067.5|1067.7|1066.7|1068.5|1067.5|1067.6|1066.6|45
1654061100000|2022-06-01 05:25:00|1067.8|1066.8|1067.7|1066.7|1067.9|1066.9|1067.3|1066.3|54
1654061400000|2022-06-01 05:30:00|1067.2|1066.2|1065.1|1064.1|1067.2|1066.2|1065.1|1064.1|67
1654061700000|2022-06-01 05:35:00|1064.6|1063.6|1064.7|1063.7|1065|1064|1064.6|1063.6|48
1654062000000|2022-06-01 05:40:00|1064.8|1063.8|1066|1065|1066.2|1065.2|1064.8|1063.8|54
1654062300000|2022-06-01 05:45:00|1066.1|1065.1|1064.7|1063.7|1066.4|1065.4|1064.6|1063.6|57
1654062600000|2022-06-01 05:50:00|1065.2|1064.2|1065.7|1064.7|1065.7|1064.7|1064.8|1063.8|34
1654062900000|2022-06-01 05:55:00|1066|1065|1066.7|1065.7|1066.7|1065.7|1065.7|1064.7|106
1654063200000|2022-06-01 06:00:00|1066.9|1065.9|1067.6|1066.6|1067.7|1066.7|1066|1065|160
1654063500000|2022-06-01 06:05:00|1067.7|1066.7|1067.6|1066.6|1068.3|1067.3|1067.2|1066.2|122
1654063800000|2022-06-01 06:10:00|1067.7|1066.7|1067.4|1066.4|1068.1|1067.1|1067.4|1066.4|79
1654064100000|2022-06-01 06:15:00|1067.3|1066.3|1066.7|1065.7|1067.6|1066.6|1066.7|1065.7|61
1654064400000|2022-06-01 06:20:00|1066.8|1065.8|1068.5|1067.5|1068.5|1067.5|1066.8|1065.8|36
1654064700000|2022-06-01 06:25:00|1068.4|1067.4|1067.5|1066.5|1068.4|1067.4|1067.3|1066.3|33
1654065000000|2022-06-01 06:30:00|1067.4|1066.4|1067.6|1066.6|1067.8|1066.8|1067.1|1066.1|68
1654065300000|2022-06-01 06:35:00|1067.5|1066.5|1068.1|1067.1|1068.2|1067.2|1066.7|1065.7|113
1654065600000|2022-06-01 06:40:00|1068|1067|1069.3|1068.3|1069.3|1068.3|1068|1067|77
1654065900000|2022-06-01 06:45:00|1069.4|1068.4|1068.8|1067.8|1069.4|1068.4|1068.8|1067.8|84
1654066200000|2022-06-01 06:50:00|1068.7|1067.7|1068.7|1067.7|1069.1|1068.1|1068.5|1067.5|65
1654066500000|2022-06-01 06:55:00|1068.8|1067.8|1069.2|1068.2|1069.2|1068.2|1068.4|1067.4|210
1654066800000|2022-06-01 07:00:00|1069.3|1068.3|1069.5|1068.5|1070|1069|1068.3|1067.3|302
1654067100000|2022-06-01 07:05:00|1069.6|1068.6|1070|1069|1070.3|1069.3|1068.7|1067.7|474
1654067400000|2022-06-01 07:10:00|1070.1|1069.1|1070.5|1069.5|1071.5|1070.5|1069.9|1068.9|1423
1654067700000|2022-06-01 07:15:00|1070.4|1069.4|1069.8|1068.8|1070.8|1069.8|1069.8|1068.8|285
1654068000000|2022-06-01 07:20:00|1069.7|1068.7|1068.6|1067.6|1070.1|1069.1|1068.1|1067.1|312
1654068300000|2022-06-01 07:25:00|1068.5|1067.5|1068.8|1067.8|1069.3|1068.3|1068.3|1067.3|266
1654068600000|2022-06-01 07:30:00|1068.7|1067.7|1069.5|1068.5|1069.5|1068.5|1068.1|1067.1|208
1654068900000|2022-06-01 07:35:00|1069.4|1068.4|1068.8|1067.8|1070|1069|1068.8|1067.8|174
1654069200000|2022-06-01 07:40:00|1068.6|1067.6|1067.9|1066.9|1068.9|1067.9|1067.1|1066.1|384
1654069500000|2022-06-01 07:45:00|1067.7|1066.7|1067.6|1066.6|1067.8|1066.8|1067.2|1066.2|174
1654069800000|2022-06-01 07:50:00|1067.7|1066.7|1066.9|1065.9|1068.2|1067.2|1066.6|1065.6|135
1654070100000|2022-06-01 07:55:00|1067|1066|1067.1|1066.1|1067.7|1066.7|1067|1066|289
1654070400000|2022-06-01 08:00:00|1067.2|1066.2|1068.5|1067.5|1068.5|1067.5|1067.2|1066.2|246
1654070700000|2022-06-01 08:05:00|1068.4|1067.4|1067.1|1066.1|1068.5|1067.5|1065.9|1064.9|719
1654071000000|2022-06-01 08:10:00|1067|1066|1065.3|1064.3|1067.1|1066.1|1065.2|1064.2|165
1654071300000|2022-06-01 08:15:00|1065.2|1064.2|1065.4|1064.4|1066.2|1065.2|1065.2|1064.2|162
1654071600000|2022-06-01 08:20:00|1065.3|1064.3|1065.9|1064.9|1065.9|1064.9|1064.9|1063.9|145
1654071900000|2022-06-01 08:25:00|1065.7|1064.7|1065.3|1064.3|1066|1065|1065.3|1064.3|138
1654072200000|2022-06-01 08:30:00|1065.4|1064.4|1066.4|1065.4|1066.7|1065.7|1065.4|1064.4|121
1654072500000|2022-06-01 08:35:00|1066.6|1065.6|1065.9|1064.9|1067|1066|1065.5|1064.5|105
1654072800000|2022-06-01 08:40:00|1066|1065|1065.5|1064.5|1066.2|1065.2|1065|1064|129
1654073100000|2022-06-01 08:45:00|1065.4|1064.4|1066.5|1065.5|1066.8|1065.8|1065.4|1064.4|200
1654073400000|2022-06-01 08:50:00|1066.4|1065.4|1066.2|1065.2|1066.6|1065.6|1066.1|1065.1|140
1654073700000|2022-06-01 08:55:00|1066.1|1065.1|1065.4|1064.4|1066.4|1065.4|1065.4|1064.4|105
1654074000000|2022-06-01 09:00:00|1065.5|1064.5|1065.7|1064.7|1066.3|1065.3|1065.3|1064.3|93
1654074300000|2022-06-01 09:05:00|1065.8|1064.8|1066.4|1065.4|1066.7|1065.7|1065.8|1064.8|81
1654074600000|2022-06-01 09:10:00|1066.2|1065.2|1066.1|1065.1|1066.5|1065.5|1066|1065|40
1654074900000|2022-06-01 09:15:00|1066|1065|1066.3|1065.3|1066.4|1065.4|1065.5|1064.5|135
1654075200000|2022-06-01 09:20:00|1066.4|1065.4|1066.9|1065.9|1067.1|1066.1|1066.4|1065.4|85
1654075500000|2022-06-01 09:25:00|1066.8|1065.8|1067|1066|1067.5|1066.5|1066.8|1065.8|59
1654075800000|2022-06-01 09:30:00|1067.1|1066.1|1067.5|1066.5|1067.7|1066.7|1067.1|1066.1|71
1654076100000|2022-06-01 09:35:00|1067.6|1066.6|1067.5|1066.5|1067.6|1066.6|1067.3|1066.3|119
1654076400000|2022-06-01 09:40:00|1067.4|1066.4|1067.4|1066.4|1067.6|1066.6|1067.1|1066.1|164
1654076700000|2022-06-01 09:45:00|1067.3|1066.3|1067.3|1066.3|1067.7|1066.7|1067|1066|56
1654077000000|2022-06-01 09:50:00|1067.2|1066.2|1067.3|1066.3|1067.4|1066.4|1066.9|1065.9|69
1654077300000|2022-06-01 09:55:00|1067.4|1066.4|1067.1|1066.1|1068|1067|1067.1|1066.1|300
1654077600000|2022-06-01 10:00:00|1067.2|1066.2|1067.7|1066.7|1067.8|1066.8|1067.1|1066.1|244
1654077900000|2022-06-01 10:05:00|1067.6|1066.6|1067.4|1066.4|1067.9|1066.9|1067.1|1066.1|217
1654078200000|2022-06-01 10:10:00|1067.5|1066.5|1067.3|1066.3|1067.7|1066.7|1067.1|1066.1|283
1654078500000|2022-06-01 10:15:00|1067.2|1066.2|1067.6|1066.6|1067.6|1066.6|1066.9|1065.9|55
1654078800000|2022-06-01 10:20:00|1067.5|1066.5|1067|1066|1067.6|1066.6|1066.9|1065.9|35
1654079100000|2022-06-01 10:25:00|1066.9|1065.9|1066.6|1065.6|1066.9|1065.9|1066.3|1065.3|26
1654079400000|2022-06-01 10:30:00|1066.5|1065.5|1066.6|1065.6|1066.9|1065.9|1066.5|1065.5|72
1654079700000|2022-06-01 10:35:00|1066.7|1065.7|1065.8|1064.8|1067|1066|1065.6|1064.6|243
1654080000000|2022-06-01 10:40:00|1065.9|1064.9|1066.6|1065.6|1066.6|1065.6|1065.9|1064.9|206
1654080300000|2022-06-01 10:45:00|1066.5|1065.5|1065.7|1064.7|1066.5|1065.5|1065.7|1064.7|155
1654080600000|2022-06-01 10:50:00|1065.6|1064.6|1065.3|1064.3|1066.1|1065.1|1065.2|1064.2|133
1654080900000|2022-06-01 10:55:00|1065.2|1064.2|1065.4|1064.4|1065.8|1064.8|1065|1064|193
1654081200000|2022-06-01 11:00:00|1065.3|1064.3|1066.2|1065.2|1066.3|1065.3|1065.3|1064.3|280
1654081500000|2022-06-01 11:05:00|1066.1|1065.1|1066.6|1065.6|1067|1066|1066|1065|114
1654081800000|2022-06-01 11:10:00|1066.5|1065.5|1066.2|1065.2|1066.6|1065.6|1066|1065|198
1654082100000|2022-06-01 11:15:00|1066.1|1065.1|1065.9|1064.9|1066.5|1065.5|1065.9|1064.9|303
1654082400000|2022-06-01 11:20:00|1066|1065|1066.1|1065.1|1066.3|1065.3|1065.7|1064.7|63
1654082700000|2022-06-01 11:25:00|1066.2|1065.2|1066.3|1065.3|1066.6|1065.6|1066.1|1065.1|53
1654083000000|2022-06-01 11:30:00|1066.5|1065.5|1066.8|1065.8|1067.3|1066.3|1066.3|1065.3|59
1654083300000|2022-06-01 11:35:00|1067|1066|1067|1066|1067.3|1066.3|1067|1066|33
1654083600000|2022-06-01 11:40:00|1066.9|1065.9|1066.3|1065.3|1067.2|1066.2|1066.2|1065.2|123
1654083900000|2022-06-01 11:45:00|1066.4|1065.4|1067.2|1066.2|1067.5|1066.5|1066.4|1065.4|37
1654084200000|2022-06-01 11:50:00|1067.4|1066.4|1067|1066|1067.5|1066.5|1066.9|1065.9|279
1654084500000|2022-06-01 11:55:00|1066.9|1065.9|1068.4|1067.4|1068.4|1067.4|1066.9|1065.9|127
1654084800000|2022-06-01 12:00:00|1068.5|1067.5|1067.8|1066.8|1068.7|1067.7|1067.7|1066.7|263
1654085100000|2022-06-01 12:05:00|1067.9|1066.9|1068.4|1067.4|1068.6|1067.6|1067.9|1066.9|76
1654085400000|2022-06-01 12:10:00|1068.6|1067.6|1068.2|1067.2|1068.6|1067.6|1067.9|1066.9|33
1654085700000|2022-06-01 12:15:00|1068.3|1067.3|1068.5|1067.5|1068.8|1067.8|1068.2|1067.2|112
1654086000000|2022-06-01 12:20:00|1068.6|1067.6|1069.5|1068.5|1069.5|1068.5|1068.3|1067.3|292
1654086300000|2022-06-01 12:25:00|1069.4|1068.4|1069.7|1068.7|1070.5|1069.5|1069.4|1068.4|260
1654086600000|2022-06-01 12:30:00|1069.8|1068.8|1070.6|1069.6|1070.6|1069.6|1069.1|1068.1|272
1654086900000|2022-06-01 12:35:00|1070.7|1069.7|1071.2|1070.2|1071.3|1070.3|1070.6|1069.6|492
1654087200000|2022-06-01 12:40:00|1071.1|1070.1|1071.4|1070.4|1071.5|1070.5|1070.6|1069.6|197
1654087500000|2022-06-01 12:45:00|1071.3|1070.3|1070.4|1069.4|1071.4|1070.4|1070.2|1069.2|211
1654087800000|2022-06-01 12:50:00|1070.3|1069.3|1070.5|1069.5|1070.5|1069.5|1069.9|1068.9|55
1654088100000|2022-06-01 12:55:00|1070.4|1069.4|1069.9|1068.9|1070.6|1069.6|1069.9|1068.9|91
1654088400000|2022-06-01 13:00:00|1070|1069|1070|1069|1070.2|1069.2|1069.5|1068.5|208
1654088700000|2022-06-01 13:05:00|1069.9|1068.9|1071.6|1070.6|1071.6|1070.6|1069.6|1068.6|214
1654089000000|2022-06-01 13:10:00|1071.7|1070.7|1071.7|1070.7|1072.3|1071.3|1071.5|1070.5|131
1654089300000|2022-06-01 13:15:00|1071.8|1070.8|1072|1071|1072.1|1071.1|1071.4|1070.4|270
1654089600000|2022-06-01 13:20:00|1071.9|1070.9|1071.3|1070.3|1071.9|1070.9|1071.2|1070.2|283
1654089900000|2022-06-01 13:25:00|1071.4|1070.4|1070.8|1069.8|1071.6|1070.6|1070.8|1069.8|709
1654090200000|2022-06-01 13:30:00|1070.5|1070|1071.1|1070.6|1072.2|1071.7|1069.8|1069.3|5914
1654090500000|2022-06-01 13:35:00|1071.2|1070.7|1069.3|1068.8|1071.2|1070.7|1069.3|1068.8|5629
1654090800000|2022-06-01 13:40:00|1069.2|1068.7|1070.2|1069.7|1070.7|1070.2|1068.9|1068.4|4023
1654091100000|2022-06-01 13:45:00|1070.3|1069.8|1069.9|1069.4|1071.2|1070.7|1069.7|1069.2|3728
1654091400000|2022-06-01 13:50:00|1070|1069.5|1070.7|1070.2|1070.7|1070.2|1068.9|1068.4|2247
1654091700000|2022-06-01 13:55:00|1070.8|1070.3|1070|1069.5|1071.1|1070.6|1069.3|1068.8|2159
1654092000000|2022-06-01 14:00:00|1069.9|1069.4|1067.5|1067|1070.2|1069.7|1066.1|1065.6|2005
1654092300000|2022-06-01 14:05:00|1067.6|1067.1|1065.2|1064.7|1067.7|1067.2|1064.4|1063.9|1798
1654092600000|2022-06-01 14:10:00|1065.1|1064.6|1064.5|1064|1065.8|1065.3|1063.8|1063.3|1530
1654092900000|2022-06-01 14:15:00|1064.4|1063.9|1061.8|1061.3|1064.4|1063.9|1061.5|1061|3188
1654093200000|2022-06-01 14:20:00|1061.9|1061.4|1060.9|1060.4|1062.4|1061.9|1060.9|1060.4|2725
1654093500000|2022-06-01 14:25:00|1061|1060.5|1059.8|1059.3|1061.5|1061|1059.3|1058.8|2532
1654093800000|2022-06-01 14:30:00|1059.9|1059.4|1058.4|1057.9|1060.9|1060.4|1058.2|1057.7|2833
1654094100000|2022-06-01 14:35:00|1058.3|1057.8|1059.4|1058.9|1059.6|1059.1|1057.9|1057.4|1629
1654094400000|2022-06-01 14:40:00|1059.5|1059|1060.6|1060.1|1060.9|1060.4|1059.3|1058.8|1560
1654094700000|2022-06-01 14:45:00|1060.5|1060|1059|1058.5|1060.8|1060.3|1059|1058.5|2195
1654095000000|2022-06-01 14:50:00|1058.9|1058.4|1061|1060.5|1061.1|1060.6|1058.6|1058.1|1939
1654095300000|2022-06-01 14:55:00|1060.9|1060.4|1060.8|1060.3|1061.4|1060.9|1060.5|1060|1700
1654095600000|2022-06-01 15:00:00|1060.7|1060.2|1059.3|1058.8|1060.8|1060.3|1058.6|1058.1|1482
1654095900000|2022-06-01 15:05:00|1059.2|1058.7|1057.3|1056.8|1059.6|1059.1|1057.2|1056.7|2786
1654096200000|2022-06-01 15:10:00|1057.4|1056.9|1057.8|1057.3|1058.5|1058|1057.2|1056.7|1210
1654096500000|2022-06-01 15:15:00|1057.9|1057.4|1057.1|1056.6|1058|1057.5|1056.6|1056.1|2131
1654096800000|2022-06-01 15:20:00|1057|1056.5|1056.1|1055.6|1057|1056.5|1055.5|1055|2272
1654097100000|2022-06-01 15:25:00|1056|1055.5|1056.4|1055.9|1056.5|1056|1055.3|1054.8|1893
1654097400000|2022-06-01 15:30:00|1056.5|1056|1054.9|1054.4|1056.5|1056|1054.8|1054.3|1981
1654097700000|2022-06-01 15:35:00|1055|1054.5|1054.7|1054.2|1055.3|1054.8|1053.9|1053.4|1586
1654098000000|2022-06-01 15:40:00|1054.5|1054|1052.9|1052.4|1054.5|1054|1052.9|1052.4|2043
1654098300000|2022-06-01 15:45:00|1052.8|1052.3|1052.8|1052.3|1053.7|1053.2|1052.7|1052.2|1784
1654098600000|2022-06-01 15:50:00|1052.7|1052.2|1053.2|1052.7|1053.4|1052.9|1052.4|1051.9|1090
1654098900000|2022-06-01 15:55:00|1053.3|1052.8|1052.8|1052.3|1053.9|1053.4|1052.6|1052.1|1006
1654099200000|2022-06-01 16:00:00|1052.9|1052.4|1052.3|1051.8|1053.3|1052.8|1052|1051.5|973
1654099500000|2022-06-01 16:05:00|1052.2|1051.7|1053|1052.5|1053.2|1052.7|1052.2|1051.7|775
1654099800000|2022-06-01 16:10:00|1052.9|1052.4|1053.3|1052.8|1053.3|1052.8|1052|1051.5|739
1654100100000|2022-06-01 16:15:00|1053.2|1052.7|1054.5|1054|1054.9|1054.4|1053|1052.5|1334
1654100400000|2022-06-01 16:20:00|1054.4|1053.9|1054.7|1054.2|1055.4|1054.9|1054.3|1053.8|644
1654100700000|2022-06-01 16:25:00|1054.6|1054.1|1053.6|1053.1|1055|1054.5|1053.6|1053.1|647
1654101000000|2022-06-01 16:30:00|1053.5|1053|1055.1|1054.6|1055.4|1054.9|1053.4|1052.9|1225
1654101300000|2022-06-01 16:35:00|1055.2|1054.7|1054.4|1053.9|1055.6|1055.1|1054|1053.5|673
1654101600000|2022-06-01 16:40:00|1054.5|1054|1053.8|1053.3|1055|1054.5|1053.8|1053.3|548
1654101900000|2022-06-01 16:45:00|1053.7|1053.2|1053.2|1052.7|1054|1053.5|1052.9|1052.4|901
1654102200000|2022-06-01 16:50:00|1053.3|1052.8|1054.3|1053.8|1054.3|1053.8|1052.4|1051.9|545
1654102500000|2022-06-01 16:55:00|1054.4|1053.9|1054.6|1054.1|1055|1054.5|1053.7|1053.2|826
1654102800000|2022-06-01 17:00:00|1054.7|1054.2|1054.8|1054.3|1055.5|1055|1054.4|1053.9|423
1654103100000|2022-06-01 17:05:00|1054.7|1054.2|1056.3|1055.8|1056.3|1055.8|1054.7|1054.2|800
1654103400000|2022-06-01 17:10:00|1056.2|1055.7|1055.6|1055.1|1057|1056.5|1055.5|1055|476
1654103700000|2022-06-01 17:15:00|1055.7|1055.2|1056.5|1056|1056.9|1056.4|1055.6|1055.1|529
1654104000000|2022-06-01 17:20:00|1056.6|1056.1|1056|1055.5|1057|1056.5|1055.7|1055.2|619
1654104300000|2022-06-01 17:25:00|1056.1|1055.6|1056.6|1056.1|1057.2|1056.7|1056.1|1055.6|579
1654104600000|2022-06-01 17:30:00|1056.5|1056|1056.8|1056.3|1057|1056.5|1055.6|1055.1|419
1654104900000|2022-06-01 17:35:00|1056.6|1056.1|1057.5|1057|1057.9|1057.4|1056.6|1056.1|422
1654105200000|2022-06-01 17:40:00|1057.4|1056.9|1057.9|1057.4|1058.5|1058|1057.3|1056.8|1012
1654105500000|2022-06-01 17:45:00|1058.2|1057.7|1057.5|1057|1058.5|1058|1057.3|1056.8|560
1654105800000|2022-06-01 17:50:00|1057.6|1057.1|1057.1|1056.6|1058.1|1057.6|1057|1056.5|870
1654106100000|2022-06-01 17:55:00|1057.2|1056.7|1058.1|1057.6|1058.9|1058.4|1057.2|1056.7|673
1654106400000|2022-06-01 18:00:00|1058|1057.5|1058.5|1058|1058.7|1058.2|1057.6|1057.1|648
1654106700000|2022-06-01 18:05:00|1058.4|1057.9|1058.2|1057.7|1059|1058.5|1057.7|1057.2|629
1654107000000|2022-06-01 18:10:00|1058.3|1057.8|1058.3|1057.8|1058.7|1058.2|1057.7|1057.2|529
1654107300000|2022-06-01 18:15:00|1058.2|1057.7|1058.1|1057.6|1059|1058.5|1057.7|1057.2|457
1654107600000|2022-06-01 18:20:00|1058|1057.5|1059.9|1059.4|1060.3|1059.8|1057.7|1057.2|722
1654107900000|2022-06-01 18:25:00|1059.8|1059.3|1060.7|1060.2|1061.1|1060.6|1059.8|1059.3|747
1654108200000|2022-06-01 18:30:00|1061|1060.5|1060.6|1060.1|1061.2|1060.7|1060.5|1060|601
1654108500000|2022-06-01 18:35:00|1060.5|1060|1060.3|1059.8|1061.2|1060.7|1060.3|1059.8|527
1654108800000|2022-06-01 18:40:00|1060.4|1059.9|1061.5|1061|1061.5|1061|1060.2|1059.7|622
1654109100000|2022-06-01 18:45:00|1061.6|1061.1|1061|1060.5|1061.7|1061.2|1060.5|1060|807
1654109400000|2022-06-01 18:50:00|1060.9|1060.4|1060.4|1059.9|1061.3|1060.8|1060.2|1059.7|758
1654109700000|2022-06-01 18:55:00|1060.5|1060|1060.4|1059.9|1060.9|1060.4|1059.8|1059.3|904
1654110000000|2022-06-01 19:00:00|1060.5|1060|1059.3|1058.8|1060.5|1060|1058.8|1058.3|648
1654110300000|2022-06-01 19:05:00|1059.4|1058.9|1059.9|1059.4|1060.5|1060|1059.4|1058.9|508
1654110600000|2022-06-01 19:10:00|1059.8|1059.3|1060.8|1060.3|1061.1|1060.6|1059.6|1059.1|759
1654110900000|2022-06-01 19:15:00|1060.7|1060.2|1060.6|1060.1|1061.4|1060.9|1060.2|1059.7|714
1654111200000|2022-06-01 19:20:00|1060.5|1060|1060.4|1059.9|1061.1|1060.6|1060.2|1059.7|580
1654111500000|2022-06-01 19:25:00|1060.3|1059.8|1059.9|1059.4|1060.5|1060|1059.7|1059.2|844
1654111800000|2022-06-01 19:30:00|1059.8|1059.3|1058.4|1057.9|1059.8|1059.3|1058.4|1057.9|1232
1654112100000|2022-06-01 19:35:00|1058.3|1057.8|1059.4|1058.9|1059.4|1058.9|1058|1057.5|1140
1654112400000|2022-06-01 19:40:00|1059.5|1059|1059|1058.5|1060|1059.5|1059|1058.5|993
1654112700000|2022-06-01 19:45:00|1058.9|1058.4|1058.9|1058.4|1059.4|1058.9|1058.3|1057.8|973
1654113000000|2022-06-01 19:50:00|1059.2|1058.7|1057.9|1057.4|1059.6|1059.1|1057.7|1057.2|2677
1654113300000|2022-06-01 19:55:00|1058|1057.5|1056.3|1055.8|1058.2|1057.7|1056.1|1055.6|11974
1654113600000|2022-06-01 20:00:00|1056.4|1055.4|1056|1055|1057.2|1056.2|1055.8|1054.8|1456
1654113900000|2022-06-01 20:05:00|1055.9|1054.9|1055.9|1054.9|1056.1|1055.1|1055.5|1054.5|395
1654114200000|2022-06-01 20:10:00|1055.8|1054.8|1055.9|1054.9|1056|1055|1055.8|1054.8|39
1654114500000|2022-06-01 20:15:00|1056|1055|1055.5|1054.5|1056|1055|1055.5|1054.5|51
1654114800000|2022-06-01 20:20:00|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|18
1654115100000|2022-06-01 20:25:00|1055.5|1054.5|1055.6|1054.6|1055.6|1054.6|1055.5|1054.5|11
1654115400000|2022-06-01 20:30:00|1055.5|1054.5|1055.4|1054.4|1055.5|1054.5|1055.4|1054.4|7
1654115700000|2022-06-01 20:35:00|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.4|1054.4|16
1654116000000|2022-06-01 20:40:00|1055.4|1054.4|1055.6|1054.6|1055.6|1054.6|1055.4|1054.4|3
1654116300000|2022-06-01 20:45:00|1055.4|1054.4|1056.7|1055.7|1056.7|1055.7|1055.4|1054.4|286
1654116600000|2022-06-01 20:50:00|1056.5|1055.5|1056.4|1055.4|1056.9|1055.9|1056.4|1055.4|66
1654116900000|2022-06-01 20:55:00|1056.6|1055.6|1056.6|1055.6|1056.8|1055.8|1055.8|1054.8|81
1654117200000|2022-06-01 21:00:00|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|37
1654118100000|2022-06-01 21:15:00|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1
1654120800000|2022-06-01 22:00:00|1056.8|1054.8|1057.2|1055.2|1057.5|1055.5|1056.8|1054.8|0
1654121100000|2022-06-01 22:05:00|1057.3|1055.3|1056.8|1054.8|1057.4|1055.4|1056.7|1054.7|0
1654121400000|2022-06-01 22:10:00|1056.9|1054.9|1056.7|1054.7|1056.9|1054.9|1056.3|1054.3|0
1654121700000|2022-06-01 22:15:00|1056.8|1054.8|1057.2|1055.2|1057.6|1055.6|1056.7|1054.7|0
1654122000000|2022-06-01 22:20:00|1057.3|1055.3|1056.6|1054.6|1057.4|1055.4|1056.2|1054.2|0
1654122300000|2022-06-01 22:25:00|1056.7|1054.7|1056.3|1054.3|1056.7|1054.7|1056.3|1054.3|0
1654122600000|2022-06-01 22:30:00|1056.2|1054.2|1056.2|1054.2|1056.5|1054.5|1055.7|1053.7|0
1654122900000|2022-06-01 22:35:00|1056.3|1054.3|1055.7|1053.7|1056.3|1054.3|1055.6|1053.6|0
1654123200000|2022-06-01 22:40:00|1055.6|1053.6|1055.8|1053.8|1056.3|1054.3|1055.6|1053.6|0
1654123500000|2022-06-01 22:45:00|1055.9|1053.9|1055.3|1053.3|1056.1|1054.1|1055.2|1053.2|0
1654123800000|2022-06-01 22:50:00|1055.4|1053.4|1055.4|1053.4|1055.5|1053.5|1055.1|1053.1|0
1654124100000|2022-06-01 22:55:00|1055.5|1053.5|1055.2|1053.2|1055.6|1053.6|1055.2|1053.2|0
1654124400000|2022-06-01 23:00:00|1055.3|1053.3|1055.5|1053.5|1055.7|1053.7|1055|1053|0
1654124700000|2022-06-01 23:05:00|1055.4|1053.4|1055.2|1053.2|1055.6|1053.6|1055.2|1053.2|0
1654125000000|2022-06-01 23:10:00|1055.1|1053.1|1055.6|1053.6|1055.7|1053.7|1054.9|1052.9|0
1654125300000|2022-06-01 23:15:00|1055.7|1053.7|1055.5|1053.5|1055.8|1053.8|1055.3|1053.3|0
1654125600000|2022-06-01 23:20:00|1055.6|1053.6|1055.7|1053.7|1055.9|1053.9|1055.4|1053.4|0
1654125900000|2022-06-01 23:25:00|1055.8|1053.8|1055.9|1053.9|1056|1054|1055.7|1053.7|0
1654126200000|2022-06-01 23:30:00|1056|1054|1055.6|1053.6|1056.1|1054.1|1055.5|1053.5|0
1654126500000|2022-06-01 23:35:00|1055.5|1053.5|1055.4|1053.4|1055.7|1053.7|1055.3|1053.3|0
1654126800000|2022-06-01 23:40:00|1055.3|1053.3|1054.5|1052.5|1055.4|1053.4|1054.3|1052.3|0
1654127100000|2022-06-01 23:45:00|1054.4|1052.4|1054.6|1052.6|1054.6|1052.6|1054.1|1052.1|0
1654127400000|2022-06-01 23:50:00|1054.5|1052.5|1054.2|1052.2|1054.6|1052.6|1054|1052|0
1654127700000|2022-06-01 23:55:00|1054.3|1052.3|1054.5|1052.5|1054.6|1052.6|1054.1|1052.1|0
1654128000000|2022-06-02 00:00:00|1053.7|1052.7|1054.5|1053.5|1056.9|1055.9|1053.6|1052.6|341
1654128300000|2022-06-02 00:05:00|1054.6|1053.6|1054.3|1053.3|1055|1054|1054.1|1053.1|142
1654128600000|2022-06-02 00:10:00|1054.7|1053.7|1055.6|1054.6|1055.8|1054.8|1054.7|1053.7|19
1654128900000|2022-06-02 00:15:00|1055.5|1054.5|1056.9|1055.9|1056.9|1055.9|1055.4|1054.4|62
1654129200000|2022-06-02 00:20:00|1057.2|1056.2|1057.9|1056.9|1057.9|1056.9|1057|1056|9
1654129500000|2022-06-02 00:25:00|1058.1|1057.1|1058|1057|1058.9|1057.9|1058|1057|14
1654129800000|2022-06-02 00:30:00|1058.2|1057.2|1057.5|1056.5|1058.2|1057.2|1057.3|1056.3|22
1654130100000|2022-06-02 00:35:00|1057.4|1056.4|1058.4|1057.4|1058.6|1057.6|1057.2|1056.2|12
1654130400000|2022-06-02 00:40:00|1058.5|1057.5|1057.6|1056.6|1058.7|1057.7|1057.6|1056.6|32
1654130700000|2022-06-02 00:45:00|1057.5|1056.5|1057.8|1056.8|1057.8|1056.8|1057|1056|31
1654131000000|2022-06-02 00:50:00|1057.7|1056.7|1057|1056|1057.7|1056.7|1056.9|1055.9|26
1654131300000|2022-06-02 00:55:00|1056.8|1055.8|1056.6|1055.6|1056.9|1055.9|1056.5|1055.5|36
1654131600000|2022-06-02 01:00:00|1056.5|1055.5|1054.6|1053.6|1056.7|1055.7|1054.4|1053.4|124
1654131900000|2022-06-02 01:05:00|1054.5|1053.5|1055.2|1054.2|1055.2|1054.2|1054.5|1053.5|17
1654132200000|2022-06-02 01:10:00|1055.5|1054.5|1054.9|1053.9|1055.5|1054.5|1054.7|1053.7|16
1654132500000|2022-06-02 01:15:00|1055|1054|1053.9|1052.9|1055.9|1054.9|1053|1052|185
1654132800000|2022-06-02 01:20:00|1054|1053|1053.9|1052.9|1055.2|1054.2|1053.8|1052.8|30
1654133100000|2022-06-02 01:25:00|1054.2|1053.2|1054.6|1053.6|1054.9|1053.9|1054|1053|35
1654133400000|2022-06-02 01:30:00|1055.3|1054.3|1056|1055|1056.9|1055.9|1055.3|1054.3|29
1654133700000|2022-06-02 01:35:00|1055.8|1054.8|1055.7|1054.7|1055.8|1054.8|1055.2|1054.2|30
1654134000000|2022-06-02 01:40:00|1056.2|1055.2|1054|1053|1056.2|1055.2|1054|1053|36
1654134300000|2022-06-02 01:45:00|1053.9|1052.9|1055.6|1054.6|1056|1055|1053.9|1052.9|34
1654134600000|2022-06-02 01:50:00|1055.4|1054.4|1055.2|1054.2|1055.5|1054.5|1054.7|1053.7|22
1654134900000|2022-06-02 01:55:00|1054.7|1053.7|1053.3|1052.3|1054.8|1053.8|1053.3|1052.3|18
1654135200000|2022-06-02 02:00:00|1053.1|1052.1|1052.1|1051.1|1053.2|1052.2|1051.1|1050.1|79
1654135500000|2022-06-02 02:05:00|1052.4|1051.4|1053.5|1052.5|1053.8|1052.8|1052.1|1051.1|16
1654135800000|2022-06-02 02:10:00|1053|1052|1055.2|1054.2|1055.2|1054.2|1053|1052|39
1654136100000|2022-06-02 02:15:00|1055.5|1054.5|1055.1|1054.1|1055.5|1054.5|1055|1054|21
1654136400000|2022-06-02 02:20:00|1055.9|1054.9|1055.8|1054.8|1055.9|1054.9|1055.8|1054.8|2
1654136700000|2022-06-02 02:25:00|1055|1054|1054.6|1053.6|1055|1054|1054.6|1053.6|2
1654137000000|2022-06-02 02:30:00|1055.1|1054.1|1055|1054|1055.1|1054.1|1055|1054|3
1654137300000|2022-06-02 02:35:00|1054.9|1053.9|1056.3|1055.3|1056.3|1055.3|1054.9|1053.9|22
1654137600000|2022-06-02 02:40:00|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|2
1654137900000|2022-06-02 02:45:00|1053.5|1052.5|1054.3|1053.3|1054.3|1053.3|1053|1052|36
1654138200000|2022-06-02 02:50:00|1053.2|1052.2|1053.3|1052.3|1053.5|1052.5|1052.9|1051.9|13
1654138500000|2022-06-02 02:55:00|1053.4|1052.4|1052.3|1051.3|1053.4|1052.4|1052|1051|37
1654138800000|2022-06-02 03:00:00|1052.4|1051.4|1052.8|1051.8|1053|1052|1052.4|1051.4|24
1654139100000|2022-06-02 03:05:00|1052.9|1051.9|1052.8|1051.8|1053.3|1052.3|1052.7|1051.7|11
1654139400000|2022-06-02 03:10:00|1053.1|1052.1|1052.6|1051.6|1053.1|1052.1|1052.4|1051.4|15
1654139700000|2022-06-02 03:15:00|1053|1052|1053.9|1052.9|1053.9|1052.9|1052.8|1051.8|11
1654140000000|2022-06-02 03:20:00|1053.6|1052.6|1053.3|1052.3|1053.8|1052.8|1053.3|1052.3|31
1654140300000|2022-06-02 03:25:00|1053|1052|1053.4|1052.4|1053.9|1052.9|1053|1052|13
1654140600000|2022-06-02 03:30:00|1053.7|1052.7|1053.3|1052.3|1053.9|1052.9|1053|1052|12
1654140900000|2022-06-02 03:35:00|1053.6|1052.6|1052.9|1051.9|1053.6|1052.6|1052.7|1051.7|6
1654141200000|2022-06-02 03:40:00|1053.5|1052.5|1053.2|1052.2|1053.6|1052.6|1053.1|1052.1|25
1654141500000|2022-06-02 03:45:00|1053.5|1052.5|1054.2|1053.2|1054.2|1053.2|1053|1052|44
1654141800000|2022-06-02 03:50:00|1054.1|1053.1|1054.4|1053.4|1054.5|1053.5|1054.1|1053.1|7
1654142100000|2022-06-02 03:55:00|1054.2|1053.2|1054.6|1053.6|1054.6|1053.6|1054.2|1053.2|11
1654142400000|2022-06-02 04:00:00|1054.8|1053.8|1054.5|1053.5|1055|1054|1054.5|1053.5|16
1654142700000|2022-06-02 04:05:00|1054.6|1053.6|1054|1053|1054.8|1053.8|1053.9|1052.9|38
1654143000000|2022-06-02 04:10:00|1054.1|1053.1|1054|1053|1054.3|1053.3|1054|1053|6
1654143300000|2022-06-02 04:15:00|1054.1|1053.1|1054.6|1053.6|1054.6|1053.6|1054|1053|57
1654143600000|2022-06-02 04:20:00|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|4
1654144200000|2022-06-02 04:30:00|1054.9|1053.9|1054.8|1053.8|1054.9|1053.9|1054.8|1053.8|4
1654144500000|2022-06-02 04:35:00|1054.9|1053.9|1055.2|1054.2|1055.2|1054.2|1054.9|1053.9|3
1654144800000|2022-06-02 04:40:00|1055.4|1054.4|1055.7|1054.7|1056|1055|1055.4|1054.4|27
1654145100000|2022-06-02 04:45:00|1055.4|1054.4|1055.5|1054.5|1055.5|1054.5|1055.4|1054.4|6
1654145400000|2022-06-02 04:50:00|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1
1654145700000|2022-06-02 04:55:00|1055.4|1054.4|1055.7|1054.7|1055.7|1054.7|1055.4|1054.4|10
1654146000000|2022-06-02 05:00:00|1055.8|1054.8|1055.1|1054.1|1056.5|1055.5|1055.1|1054.1|21
1654146300000|2022-06-02 05:05:00|1055.2|1054.2|1055.2|1054.2|1055.7|1054.7|1055.2|1054.2|8
1654146600000|2022-06-02 05:10:00|1054.4|1053.4|1053.9|1052.9|1054.4|1053.4|1053.9|1052.9|10
1654146900000|2022-06-02 05:15:00|1053.8|1052.8|1052.6|1051.6|1054|1053|1052.4|1051.4|74
1654147200000|2022-06-02 05:20:00|1052.7|1051.7|1052.5|1051.5|1052.8|1051.8|1052.2|1051.2|71
1654147500000|2022-06-02 05:25:00|1052.4|1051.4|1053.3|1052.3|1053.3|1052.3|1052.2|1051.2|63
1654147800000|2022-06-02 05:30:00|1053.2|1052.2|1052.9|1051.9|1053.3|1052.3|1052.9|1051.9|34
1654148100000|2022-06-02 05:35:00|1052.8|1051.8|1052.5|1051.5|1052.8|1051.8|1052.5|1051.5|19
1654148400000|2022-06-02 05:40:00|1053.7|1052.7|1053.8|1052.8|1054|1053|1053.3|1052.3|7
1654148700000|2022-06-02 05:45:00|1054.2|1053.2|1054.7|1053.7|1054.7|1053.7|1054.2|1053.2|3
1654149000000|2022-06-02 05:50:00|1054.8|1053.8|1056|1055|1056|1055|1054.7|1053.7|39
1654149300000|2022-06-02 05:55:00|1056.4|1055.4|1056|1055|1056.4|1055.4|1055.3|1054.3|152
1654149600000|2022-06-02 06:00:00|1056.3|1055.3|1056.3|1055.3|1056.8|1055.8|1055.7|1054.7|48
1654149900000|2022-06-02 06:05:00|1056.4|1055.4|1058.5|1057.5|1058.5|1057.5|1056.3|1055.3|82
1654150200000|2022-06-02 06:10:00|1058.3|1057.3|1057.5|1056.5|1058.3|1057.3|1057.4|1056.4|97
1654150500000|2022-06-02 06:15:00|1057.6|1056.6|1056.3|1055.3|1057.6|1056.6|1056.2|1055.2|42
1654150800000|2022-06-02 06:20:00|1056.5|1055.5|1056.8|1055.8|1056.8|1055.8|1056|1055|103
1654151100000|2022-06-02 06:25:00|1056.9|1055.9|1057.2|1056.2|1057.4|1056.4|1056.9|1055.9|68
1654151400000|2022-06-02 06:30:00|1057.1|1056.1|1056.6|1055.6|1057.5|1056.5|1056.6|1055.6|81
1654151700000|2022-06-02 06:35:00|1056.7|1055.7|1056.1|1055.1|1057|1056|1056.1|1055.1|54
1654152000000|2022-06-02 06:40:00|1056|1055|1056.6|1055.6|1056.8|1055.8|1056|1055|44
1654152300000|2022-06-02 06:45:00|1056.4|1055.4|1057.9|1056.9|1058|1057|1056.3|1055.3|44
1654152600000|2022-06-02 06:50:00|1058|1057|1058.5|1057.5|1058.5|1057.5|1057.5|1056.5|59
1654152900000|2022-06-02 06:55:00|1058.2|1057.2|1058.9|1057.9|1059.2|1058.2|1058.1|1057.1|164
1654153200000|2022-06-02 07:00:00|1059|1058|1060.3|1059.3|1060.4|1059.4|1058.9|1057.9|372
1654153500000|2022-06-02 07:05:00|1060.4|1059.4|1060.2|1059.2|1061.1|1060.1|1060|1059|327
1654153800000|2022-06-02 07:10:00|1060.3|1059.3|1059.9|1058.9|1060.3|1059.3|1059.2|1058.2|309
1654154100000|2022-06-02 07:15:00|1060|1059|1059.9|1058.9|1060|1059|1059.2|1058.2|204
1654154400000|2022-06-02 07:20:00|1059.8|1058.8|1059.6|1058.6|1060|1059|1059.4|1058.4|91
1654154700000|2022-06-02 07:25:00|1059.3|1058.3|1060.3|1059.3|1061|1060|1059.2|1058.2|244
1654155000000|2022-06-02 07:30:00|1060.4|1059.4|1059.4|1058.4|1060.5|1059.5|1058.8|1057.8|118
1654155300000|2022-06-02 07:35:00|1059.3|1058.3|1059.7|1058.7|1059.8|1058.8|1058.8|1057.8|178
1654155600000|2022-06-02 07:40:00|1059.8|1058.8|1059.5|1058.5|1059.8|1058.8|1059.1|1058.1|200
1654155900000|2022-06-02 07:45:00|1059.7|1058.7|1058.7|1057.7|1059.8|1058.8|1058.4|1057.4|300
1654156200000|2022-06-02 07:50:00|1058.8|1057.8|1059.3|1058.3|1059.6|1058.6|1058.5|1057.5|168
1654156500000|2022-06-02 07:55:00|1059.4|1058.4|1058.9|1057.9|1059.5|1058.5|1058.4|1057.4|134
1654156800000|2022-06-02 08:00:00|1059.1|1058.1|1059.3|1058.3|1059.3|1058.3|1058.2|1057.2|211
1654157100000|2022-06-02 08:05:00|1059.1|1058.1|1059.3|1058.3|1059.6|1058.6|1058.7|1057.7|119
1654157400000|2022-06-02 08:10:00|1059.2|1058.2|1059.7|1058.7|1060.1|1059.1|1059.1|1058.1|80
1654157700000|2022-06-02 08:15:00|1059.8|1058.8|1060.6|1059.6|1060.7|1059.7|1059.3|1058.3|87
1654158000000|2022-06-02 08:20:00|1060.8|1059.8|1061.1|1060.1|1061.4|1060.4|1060.8|1059.8|92
1654158300000|2022-06-02 08:25:00|1061.2|1060.2|1060.6|1059.6|1061.4|1060.4|1060.5|1059.5|57
1654158600000|2022-06-02 08:30:00|1060.7|1059.7|1061.4|1060.4|1061.5|1060.5|1060.6|1059.6|95
1654158900000|2022-06-02 08:35:00|1061.3|1060.3|1061.5|1060.5|1061.7|1060.7|1061.2|1060.2|365
1654159200000|2022-06-02 08:40:00|1061.4|1060.4|1061.3|1060.3|1061.4|1060.4|1061.1|1060.1|150
1654159500000|2022-06-02 08:45:00|1061.2|1060.2|1061.4|1060.4|1061.6|1060.6|1061.2|1060.2|48
1654159800000|2022-06-02 08:50:00|1061.3|1060.3|1061.1|1060.1|1061.5|1060.5|1061.1|1060.1|41
1654160100000|2022-06-02 08:55:00|1060.9|1059.9|1060.7|1059.7|1060.9|1059.9|1060.7|1059.7|3
1654160400000|2022-06-02 09:00:00|1060.6|1059.6|1060.3|1059.3|1060.9|1059.9|1059.6|1058.6|114
1654160700000|2022-06-02 09:05:00|1060.4|1059.4|1060.9|1059.9|1060.9|1059.9|1060.3|1059.3|43
1654161000000|2022-06-02 09:10:00|1060.7|1059.7|1060.8|1059.8|1060.8|1059.8|1060.7|1059.7|6
1654161300000|2022-06-02 09:15:00|1061.1|1060.1|1062.8|1061.8|1062.8|1061.8|1060.9|1059.9|200
1654161600000|2022-06-02 09:20:00|1062.7|1061.7|1062.7|1061.7|1062.9|1061.9|1062.3|1061.3|115
1654161900000|2022-06-02 09:25:00|1062.8|1061.8|1063.1|1062.1|1063.3|1062.3|1062.7|1061.7|28
1654162200000|2022-06-02 09:30:00|1062.8|1061.8|1062.5|1061.5|1063|1062|1062.3|1061.3|165
1654162500000|2022-06-02 09:35:00|1062.4|1061.4|1062.5|1061.5|1062.7|1061.7|1062.2|1061.2|39
1654162800000|2022-06-02 09:40:00|1062.7|1061.7|1062.4|1061.4|1062.8|1061.8|1062.3|1061.3|48
1654163100000|2022-06-02 09:45:00|1062.5|1061.5|1062|1061|1062.7|1061.7|1062|1061|59
1654163400000|2022-06-02 09:50:00|1061.9|1060.9|1061.7|1060.7|1061.9|1060.9|1061.4|1060.4|166
1654163700000|2022-06-02 09:55:00|1061.8|1060.8|1062.2|1061.2|1062.4|1061.4|1061.6|1060.6|90
1654164000000|2022-06-02 10:00:00|1062.1|1061.1|1062.3|1061.3|1062.5|1061.5|1062.1|1061.1|98
1654164300000|2022-06-02 10:05:00|1062.6|1061.6|1062.1|1061.1|1062.7|1061.7|1062|1061|47
1654164600000|2022-06-02 10:10:00|1062.2|1061.2|1062.5|1061.5|1062.5|1061.5|1062.2|1061.2|59
1654164900000|2022-06-02 10:15:00|1062.7|1061.7|1062.5|1061.5|1062.8|1061.8|1062.4|1061.4|36
1654165200000|2022-06-02 10:20:00|1062.4|1061.4|1062|1061|1062.4|1061.4|1061.8|1060.8|32
1654165500000|2022-06-02 10:25:00|1061.8|1060.8|1061.6|1060.6|1061.8|1060.8|1061.2|1060.2|48
1654165800000|2022-06-02 10:30:00|1061.4|1060.4|1061.7|1060.7|1062|1061|1061.4|1060.4|16
1654166100000|2022-06-02 10:35:00|1062|1061|1062.8|1061.8|1062.8|1061.8|1062|1061|47
1654166400000|2022-06-02 10:40:00|1062.7|1061.7|1063.5|1062.5|1063.5|1062.5|1062.7|1061.7|57
1654166700000|2022-06-02 10:45:00|1063.7|1062.7|1063.7|1062.7|1063.9|1062.9|1063.3|1062.3|180
1654167000000|2022-06-02 10:50:00|1063.6|1062.6|1063.6|1062.6|1063.7|1062.7|1063.2|1062.2|57
1654167300000|2022-06-02 10:55:00|1063.7|1062.7|1063.7|1062.7|1064|1063|1063.6|1062.6|76
1654167600000|2022-06-02 11:00:00|1063.6|1062.6|1062.5|1061.5|1063.6|1062.6|1062.5|1061.5|63
1654167900000|2022-06-02 11:05:00|1062.7|1061.7|1062.7|1061.7|1062.8|1061.8|1062.5|1061.5|55
1654168200000|2022-06-02 11:10:00|1062.8|1061.8|1062.4|1061.4|1062.8|1061.8|1062.4|1061.4|16
1654168500000|2022-06-02 11:15:00|1062.2|1061.2|1061.8|1060.8|1062.2|1061.2|1061.8|1060.8|71
1654168800000|2022-06-02 11:20:00|1061.9|1060.9|1062.5|1061.5|1062.6|1061.6|1061.8|1060.8|54
1654169100000|2022-06-02 11:25:00|1062.4|1061.4|1062.7|1061.7|1062.8|1061.8|1062.3|1061.3|17
1654169400000|2022-06-02 11:30:00|1062.6|1061.6|1062.1|1061.1|1062.6|1061.6|1061.6|1060.6|35
1654169700000|2022-06-02 11:35:00|1062|1061|1062|1061|1062.6|1061.6|1062|1061|22
1654170000000|2022-06-02 11:40:00|1062.1|1061.1|1061.9|1060.9|1062.4|1061.4|1061.7|1060.7|23
1654170300000|2022-06-02 11:45:00|1061.8|1060.8|1062.1|1061.1|1062.7|1061.7|1061.6|1060.6|360
1654170600000|2022-06-02 11:50:00|1062|1061|1062.1|1061.1|1062.3|1061.3|1062|1061|84
1654170900000|2022-06-02 11:55:00|1062|1061|1062|1061|1062.3|1061.3|1062|1061|195
1654171200000|2022-06-02 12:00:00|1062.1|1061.1|1062|1061|1062.3|1061.3|1061.6|1060.6|321
1654171500000|2022-06-02 12:05:00|1061.9|1060.9|1061.2|1060.2|1061.9|1060.9|1061.2|1060.2|102
1654171800000|2022-06-02 12:10:00|1061.3|1060.3|1061.2|1060.2|1061.3|1060.3|1060.9|1059.9|181
1654172100000|2022-06-02 12:15:00|1061.4|1060.4|1061.5|1060.5|1062.9|1061.9|1060.7|1059.7|511
1654172400000|2022-06-02 12:20:00|1061.6|1060.6|1062.2|1061.2|1062.2|1061.2|1061.4|1060.4|269
1654172700000|2022-06-02 12:25:00|1062.3|1061.3|1061.9|1060.9|1062.4|1061.4|1061.8|1060.8|138
1654173000000|2022-06-02 12:30:00|1061.7|1060.7|1061|1060|1062.1|1061.1|1061|1060|491
1654173300000|2022-06-02 12:35:00|1060.9|1059.9|1062.2|1061.2|1062.4|1061.4|1060.9|1059.9|150
1654173600000|2022-06-02 12:40:00|1062.1|1061.1|1062.1|1061.1|1063|1062|1062.1|1061.1|149
1654173900000|2022-06-02 12:45:00|1062|1061|1062.1|1061.1|1062.3|1061.3|1061.6|1060.6|156
1654174200000|2022-06-02 12:50:00|1062|1061|1062.5|1061.5|1063.2|1062.2|1061.9|1060.9|226
1654174500000|2022-06-02 12:55:00|1062.6|1061.6|1061.1|1060.1|1062.7|1061.7|1061|1060|541
1654174800000|2022-06-02 13:00:00|1061.2|1060.2|1059.8|1058.8|1062.4|1061.4|1059.8|1058.8|715
1654175100000|2022-06-02 13:05:00|1059.6|1058.6|1059.4|1058.4|1060.7|1059.7|1058.9|1057.9|659
1654175400000|2022-06-02 13:10:00|1059.5|1058.5|1060.7|1059.7|1060.7|1059.7|1059.4|1058.4|565
1654175700000|2022-06-02 13:15:00|1060.5|1059.5|1061.1|1060.1|1061.3|1060.3|1060.1|1059.1|556
1654176000000|2022-06-02 13:20:00|1061|1060|1060.7|1059.7|1061.2|1060.2|1060.6|1059.6|406
1654176300000|2022-06-02 13:25:00|1060.6|1059.6|1060.9|1059.9|1061.4|1060.4|1059.9|1058.9|591
1654176600000|2022-06-02 13:30:00|1060.7|1060.2|1062.1|1061.6|1062.4|1061.9|1059.1|1058.6|6536
1654176900000|2022-06-02 13:35:00|1062.2|1061.7|1061.7|1061.2|1062.3|1061.8|1059.3|1058.8|2991
1654177200000|2022-06-02 13:40:00|1061.6|1061.1|1062|1061.5|1062|1061.5|1060|1059.5|2390
1654177500000|2022-06-02 13:45:00|1061.9|1061.4|1061.3|1060.8|1062.1|1061.6|1059.4|1058.9|2008
1654177800000|2022-06-02 13:50:00|1061.4|1060.9|1060.1|1059.6|1061.4|1060.9|1059.9|1059.4|1550
1654178100000|2022-06-02 13:55:00|1060.2|1059.7|1059.6|1059.1|1060.4|1059.9|1057.8|1057.3|1742
1654178400000|2022-06-02 14:00:00|1059.5|1059|1061|1060.5|1061.3|1060.8|1058.9|1058.4|1514
1654178700000|2022-06-02 14:05:00|1060.9|1060.4|1061.7|1061.2|1061.7|1061.2|1060.1|1059.6|1769
1654179000000|2022-06-02 14:10:00|1061.6|1061.1|1064.6|1064.1|1065.1|1064.6|1061.5|1061|3022
1654179300000|2022-06-02 14:15:00|1064.5|1064|1062|1061.5|1064.5|1064|1061.8|1061.3|4105
1654179600000|2022-06-02 14:20:00|1061.9|1061.4|1059|1058.5|1062.6|1062.1|1058.9|1058.4|7060
1654179900000|2022-06-02 14:25:00|1058.9|1058.4|1059.7|1059.2|1059.9|1059.4|1058.6|1058.1|2880
1654180200000|2022-06-02 14:30:00|1059.6|1059.1|1061.2|1060.7|1061.7|1061.2|1059.3|1058.8|1473
1654180500000|2022-06-02 14:35:00|1061.1|1060.6|1062.5|1062|1062.5|1062|1060.8|1060.3|818
1654180800000|2022-06-02 14:40:00|1062.6|1062.1|1062.6|1062.1|1063.1|1062.6|1062|1061.5|803
1654181100000|2022-06-02 14:45:00|1062.5|1062|1063.7|1063.2|1063.7|1063.2|1061.8|1061.3|897
1654181400000|2022-06-02 14:50:00|1063.6|1063.1|1063|1062.5|1063.9|1063.4|1062.9|1062.4|1184
1654181700000|2022-06-02 14:55:00|1063.1|1062.6|1063.9|1063.4|1063.9|1063.4|1063|1062.5|1247
1654182000000|2022-06-02 15:00:00|1063.7|1063.2|1066|1065.5|1066.1|1065.6|1063.5|1063|1648
1654182300000|2022-06-02 15:05:00|1065.9|1065.4|1067.2|1066.7|1067.4|1066.9|1065.6|1065.1|2441
1654182600000|2022-06-02 15:10:00|1067.3|1066.8|1069.2|1068.7|1069.2|1068.7|1067.2|1066.7|1502
1654182900000|2022-06-02 15:15:00|1069.1|1068.6|1068.7|1068.2|1069.4|1068.9|1068.4|1067.9|2907
1654183200000|2022-06-02 15:20:00|1068.6|1068.1|1069.9|1069.4|1070.1|1069.6|1068.6|1068.1|2876
1654183500000|2022-06-02 15:25:00|1069.8|1069.3|1070.2|1069.7|1070.2|1069.7|1068.9|1068.4|2516
1654183800000|2022-06-02 15:30:00|1070.1|1069.6|1069.8|1069.3|1070.1|1069.6|1068.9|1068.4|1478
1654184100000|2022-06-02 15:35:00|1069.7|1069.2|1069.1|1068.6|1069.7|1069.2|1068.6|1068.1|1090
1654184400000|2022-06-02 15:40:00|1069.2|1068.7|1071.1|1070.6|1071.8|1071.3|1069.2|1068.7|1904
1654184700000|2022-06-02 15:45:00|1071.2|1070.7|1072.4|1071.9|1072.4|1071.9|1070.8|1070.3|1720
1654185000000|2022-06-02 15:50:00|1072.3|1071.8|1072.6|1072.1|1073.2|1072.7|1072.3|1071.8|2067
1654185300000|2022-06-02 15:55:00|1072.5|1072|1071.5|1071|1072.7|1072.2|1071.4|1070.9|2020
1654185600000|2022-06-02 16:00:00|1071.7|1071.2|1072.1|1071.6|1072.1|1071.6|1071|1070.5|623
1654185900000|2022-06-02 16:05:00|1072.2|1071.7|1071.4|1070.9|1072.2|1071.7|1071.2|1070.7|679
1654186200000|2022-06-02 16:10:00|1071.3|1070.8|1071.7|1071.2|1072.1|1071.6|1071.3|1070.8|512
1654186500000|2022-06-02 16:15:00|1071.8|1071.3|1072.4|1071.9|1072.5|1072|1071.7|1071.2|410
1654186800000|2022-06-02 16:20:00|1072.5|1072|1073.3|1072.8|1073.4|1072.9|1072.1|1071.6|454
1654187100000|2022-06-02 16:25:00|1073.2|1072.7|1073.9|1073.4|1073.9|1073.4|1073.1|1072.6|421
1654187400000|2022-06-02 16:30:00|1074|1073.5|1074.1|1073.6|1074.1|1073.6|1073.7|1073.2|388
1654187700000|2022-06-02 16:35:00|1074|1073.5|1074.5|1074|1074.6|1074.1|1073.8|1073.3|428
1654188000000|2022-06-02 16:40:00|1074.6|1074.1|1073.8|1073.3|1074.7|1074.2|1073.6|1073.1|943
1654188300000|2022-06-02 16:45:00|1073.9|1073.4|1073.5|1073|1074.3|1073.8|1073.3|1072.8|458
1654188600000|2022-06-02 16:50:00|1073.6|1073.1|1074.1|1073.6|1074.1|1073.6|1073.5|1073|440
1654188900000|2022-06-02 16:55:00|1074|1073.5|1073.7|1073.2|1074|1073.5|1073.4|1072.9|324
1654189200000|2022-06-02 17:00:00|1073.8|1073.3|1073.9|1073.4|1074.1|1073.6|1073.5|1073|800
1654189500000|2022-06-02 17:05:00|1073.8|1073.3|1073.3|1072.8|1073.9|1073.4|1073.1|1072.6|497
1654189800000|2022-06-02 17:10:00|1073.2|1072.7|1072.7|1072.2|1073.6|1073.1|1072.4|1071.9|675
1654190100000|2022-06-02 17:15:00|1072.8|1072.3|1073.4|1072.9|1073.5|1073|1072.4|1071.9|735
1654190400000|2022-06-02 17:20:00|1073.3|1072.8|1073.3|1072.8|1073.6|1073.1|1073.1|1072.6|650
1654190700000|2022-06-02 17:25:00|1073.2|1072.7|1073.2|1072.7|1073.6|1073.1|1072.7|1072.2|730
1654191000000|2022-06-02 17:30:00|1073.3|1072.8|1074.3|1073.8|1074.3|1073.8|1073.2|1072.7|948
1654191300000|2022-06-02 17:35:00|1074.4|1073.9|1074|1073.5|1074.4|1073.9|1073.8|1073.3|668
1654191600000|2022-06-02 17:40:00|1074.1|1073.6|1074|1073.5|1074.2|1073.7|1073.5|1073|668
1654191900000|2022-06-02 17:45:00|1074.1|1073.6|1074.5|1074|1074.5|1074|1073.8|1073.3|407
1654192200000|2022-06-02 17:50:00|1074.6|1074.1|1074.1|1073.6|1074.8|1074.3|1073.9|1073.4|782
1654192500000|2022-06-02 17:55:00|1074|1073.5|1074.3|1073.8|1074.4|1073.9|1073.6|1073.1|735
1654192800000|2022-06-02 18:00:00|1074.4|1073.9|1074.7|1074.2|1074.8|1074.3|1073.9|1073.4|726
1654193100000|2022-06-02 18:05:00|1074.8|1074.3|1074.7|1074.2|1075.1|1074.6|1074.3|1073.8|682
1654193400000|2022-06-02 18:10:00|1074.6|1074.1|1074.8|1074.3|1074.9|1074.4|1074.1|1073.6|639
1654193700000|2022-06-02 18:15:00|1074.7|1074.2|1074.3|1073.8|1074.8|1074.3|1074|1073.5|455
1654194000000|2022-06-02 18:20:00|1074.2|1073.7|1074.4|1073.9|1074.5|1074|1074.1|1073.6|413
1654194300000|2022-06-02 18:25:00|1074.3|1073.8|1074.1|1073.6|1074.5|1074|1073.9|1073.4|468
1654194600000|2022-06-02 18:30:00|1074.2|1073.7|1074.3|1073.8|1074.5|1074|1074|1073.5|346
1654194900000|2022-06-02 18:35:00|1074.5|1074|1074.6|1074.1|1074.6|1074.1|1074.2|1073.7|395
1654195200000|2022-06-02 18:40:00|1074.5|1074|1074.6|1074.1|1074.6|1074.1|1074.3|1073.8|445
1654195500000|2022-06-02 18:45:00|1074.5|1074|1074.7|1074.2|1075.3|1074.8|1074.3|1073.8|1088
1654195800000|2022-06-02 18:50:00|1074.6|1074.1|1074.5|1074|1075.2|1074.7|1074.1|1073.6|836
1654196100000|2022-06-02 18:55:00|1074.4|1073.9|1073.2|1072.7|1074.6|1074.1|1073.1|1072.6|639
1654196400000|2022-06-02 19:00:00|1073.1|1072.6|1073.3|1072.8|1073.7|1073.2|1072.9|1072.4|714
1654196700000|2022-06-02 19:05:00|1073.2|1072.7|1073.3|1072.8|1073.7|1073.2|1073|1072.5|472
1654197000000|2022-06-02 19:10:00|1073.2|1072.7|1073.5|1073|1073.9|1073.4|1073.1|1072.6|616
1654197300000|2022-06-02 19:15:00|1073.4|1072.9|1073.2|1072.7|1073.8|1073.3|1072.8|1072.3|939
1654197600000|2022-06-02 19:20:00|1073.3|1072.8|1073.2|1072.7|1073.5|1073|1072.8|1072.3|656
1654197900000|2022-06-02 19:25:00|1073.3|1072.8|1072.5|1072|1073.8|1073.3|1072.3|1071.8|893
1654198200000|2022-06-02 19:30:00|1072.7|1072.2|1073.8|1073.3|1073.8|1073.3|1072.7|1072.2|706
1654198500000|2022-06-02 19:35:00|1073.9|1073.4|1073.9|1073.4|1074.6|1074.1|1073.8|1073.3|1322
1654198800000|2022-06-02 19:40:00|1073.8|1073.3|1074.3|1073.8|1074.3|1073.8|1073.7|1073.2|495
1654199100000|2022-06-02 19:45:00|1074.2|1073.7|1073.8|1073.3|1074.3|1073.8|1073.6|1073.1|912
1654199400000|2022-06-02 19:50:00|1074|1073.5|1074.9|1074.4|1075.1|1074.6|1073.8|1073.3|1437
1654199700000|2022-06-02 19:55:00|1074.8|1074.3|1075.4|1074.9|1075.8|1075.3|1074.6|1074.1|6262
1654200000000|2022-06-02 20:00:00|1075.6|1074.6|1075.2|1074.2|1075.9|1074.9|1075.1|1074.1|1368
1654200300000|2022-06-02 20:05:00|1075.3|1074.3|1074.9|1073.9|1075.4|1074.4|1074.8|1073.8|391
1654200600000|2022-06-02 20:10:00|1075|1074|1074.5|1073.5|1075.1|1074.1|1074.5|1073.5|84
1654200900000|2022-06-02 20:15:00|1074.4|1073.4|1075.7|1074.7|1075.8|1074.8|1074.2|1073.2|413
1654201200000|2022-06-02 20:20:00|1075.8|1074.8|1076|1075|1076.1|1075.1|1075.6|1074.6|28
1654201500000|2022-06-02 20:25:00|1075.8|1074.8|1076|1075|1076|1075|1075.6|1074.6|8
1654201800000|2022-06-02 20:30:00|1075.7|1074.7|1076|1075|1076|1075|1075.7|1074.7|9
1654202100000|2022-06-02 20:35:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|4
1654202400000|2022-06-02 20:40:00|1075.9|1074.9|1076.2|1075.2|1076.2|1075.2|1075.8|1074.8|9
1654202700000|2022-06-02 20:45:00|1076.3|1075.3|1076.2|1075.2|1076.4|1075.4|1076|1075|61
1654203000000|2022-06-02 20:50:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|6
1654203300000|2022-06-02 20:55:00|1076.3|1075.3|1075.4|1074.4|1076.3|1075.3|1075.4|1074.4|30
1654203600000|2022-06-02 21:00:00|1074.9|1073.9|1075.6|1074.6|1075.6|1074.6|1074.5|1073.5|12
1654203900000|2022-06-02 21:05:00|1076|1075|1076|1075|1076|1075|1076|1075|1
1654207200000|2022-06-02 22:00:00|1075.9|1073.9|1076.7|1074.7|1076.8|1074.8|1075.9|1073.9|0
1654207500000|2022-06-02 22:05:00|1076.6|1074.6|1078.8|1076.8|1078.9|1076.9|1076.6|1074.6|0
1654207800000|2022-06-02 22:10:00|1078.9|1076.9|1078|1076|1078.9|1076.9|1077.9|1075.9|0
1654208100000|2022-06-02 22:15:00|1077.9|1075.9|1077.6|1075.6|1078|1076|1077.6|1075.6|0
1654208400000|2022-06-02 22:20:00|1077.7|1075.7|1077.3|1075.3|1077.7|1075.7|1077.2|1075.2|0
1654208700000|2022-06-02 22:25:00|1077.4|1075.4|1076.8|1074.8|1077.4|1075.4|1076.7|1074.7|0
1654209000000|2022-06-02 22:30:00|1076.7|1074.7|1077|1075|1077.1|1075.1|1076.6|1074.6|0
1654209300000|2022-06-02 22:35:00|1076.9|1074.9|1076.8|1074.8|1077.2|1075.2|1076.8|1074.8|0
1654209600000|2022-06-02 22:40:00|1076.9|1074.9|1076.8|1074.8|1076.9|1074.9|1076.8|1074.8|0
1654209900000|2022-06-02 22:45:00|1076.9|1074.9|1077.1|1075.1|1077.2|1075.2|1076.8|1074.8|0
1654210200000|2022-06-02 22:50:00|1077.2|1075.2|1077|1075|1077.3|1075.3|1076.9|1074.9|0
1654210500000|2022-06-02 22:55:00|1077.1|1075.1|1076.8|1074.8|1077.1|1075.1|1076.6|1074.6|0
1654210800000|2022-06-02 23:00:00|1076.7|1074.7|1077.1|1075.1|1077.3|1075.3|1076.7|1074.7|0
1654211100000|2022-06-02 23:05:00|1077.2|1075.2|1077|1075|1077.5|1075.5|1076.9|1074.9|0
1654211400000|2022-06-02 23:10:00|1077.1|1075.1|1077.5|1075.5|1077.8|1075.8|1077.1|1075.1|0
1654211700000|2022-06-02 23:15:00|1077.6|1075.6|1077.7|1075.7|1077.7|1075.7|1077.3|1075.3|0
1654212000000|2022-06-02 23:20:00|1077.8|1075.8|1077.6|1075.6|1077.8|1075.8|1077.4|1075.4|0
1654212300000|2022-06-02 23:25:00|1077.5|1075.5|1077.5|1075.5|1077.6|1075.6|1077.4|1075.4|0
1654212600000|2022-06-02 23:30:00|1077.6|1075.6|1077.7|1075.7|1077.8|1075.8|1077.4|1075.4|0
1654212900000|2022-06-02 23:35:00|1077.5|1075.5|1077.5|1075.5|1077.7|1075.7|1077.3|1075.3|0
1654213200000|2022-06-02 23:40:00|1077.4|1075.4|1077.3|1075.3|1077.5|1075.5|1077.1|1075.1|0
1654213500000|2022-06-02 23:45:00|1077.1|1075.1|1076.8|1074.8|1077.1|1075.1|1076.8|1074.8|0
1654213800000|2022-06-02 23:50:00|1076.9|1074.9|1077.1|1075.1|1077.1|1075.1|1076.7|1074.7|0
1654214100000|2022-06-02 23:55:00|1077.2|1075.2|1077|1075|1077.3|1075.3|1076.9|1074.9|0
1654214400000|2022-06-03 00:00:00|1076.9|1074.9|1075.1|1074.1|1076.9|1075.1|1075|1074|40
1654214700000|2022-06-03 00:05:00|1075.5|1074.5|1074.7|1073.7|1075.6|1074.6|1074.7|1073.7|103
1654215000000|2022-06-03 00:10:00|1074.8|1073.8|1073.9|1072.9|1075|1074|1073.9|1072.9|139
1654215300000|2022-06-03 00:15:00|1073.8|1072.8|1074.1|1073.1|1074.1|1073.1|1073.6|1072.6|24
1654215600000|2022-06-03 00:20:00|1074.2|1073.2|1074.9|1073.9|1075|1074|1074.2|1073.2|17
1654215900000|2022-06-03 00:25:00|1074.8|1073.8|1075.3|1074.3|1075.3|1074.3|1074.6|1073.6|31
1654216200000|2022-06-03 00:30:00|1075.2|1074.2|1075.9|1074.9|1075.9|1074.9|1075.2|1074.2|29
1654216500000|2022-06-03 00:35:00|1075.8|1074.8|1075.4|1074.4|1076|1075|1075.2|1074.2|71
1654216800000|2022-06-03 00:40:00|1075.3|1074.3|1075.5|1074.5|1075.6|1074.6|1075.1|1074.1|12
1654217100000|2022-06-03 00:45:00|1075.3|1074.3|1074.9|1073.9|1075.3|1074.3|1074.6|1073.6|21
1654217400000|2022-06-03 00:50:00|1074.8|1073.8|1074.7|1073.7|1074.8|1073.8|1074.6|1073.6|19
1654217700000|2022-06-03 00:55:00|1074.5|1073.5|1073.9|1072.9|1074.5|1073.5|1073.9|1072.9|19
1654218000000|2022-06-03 01:00:00|1073.8|1072.8|1075.3|1074.3|1075.3|1074.3|1073.6|1072.6|79
1654218300000|2022-06-03 01:05:00|1075.1|1074.1|1075|1074|1075.6|1074.6|1075|1074|52
1654218600000|2022-06-03 01:10:00|1075.3|1074.3|1075.1|1074.1|1075.7|1074.7|1074.9|1073.9|53
1654218900000|2022-06-03 01:15:00|1075.2|1074.2|1074.4|1073.4|1075.2|1074.2|1074.4|1073.4|89
1654219200000|2022-06-03 01:20:00|1074.5|1073.5|1074.1|1073.1|1074.5|1073.5|1074.1|1073.1|14
1654219500000|2022-06-03 01:25:00|1074|1073|1074.1|1073.1|1074.1|1073.1|1073.6|1072.6|24
1654219800000|2022-06-03 01:30:00|1074.2|1073.2|1074.7|1073.7|1074.7|1073.7|1074.2|1073.2|42
1654220100000|2022-06-03 01:35:00|1074.4|1073.4|1075.9|1074.9|1075.9|1074.9|1074.4|1073.4|68
1654220400000|2022-06-03 01:40:00|1076|1075|1078.3|1077.3|1078.8|1077.8|1076|1075|149
1654220700000|2022-06-03 01:45:00|1078.2|1077.2|1078|1077|1078.2|1077.2|1077.1|1076.1|197
1654221000000|2022-06-03 01:50:00|1077.9|1076.9|1078.1|1077.1|1078.2|1077.2|1077.8|1076.8|30
1654221300000|2022-06-03 01:55:00|1078|1077|1078.7|1077.7|1078.9|1077.9|1078|1077|38
1654221600000|2022-06-03 02:00:00|1078.2|1077.2|1077.7|1076.7|1078.8|1077.8|1077.7|1076.7|46
1654221900000|2022-06-03 02:05:00|1077.5|1076.5|1077.8|1076.8|1078|1077|1077.5|1076.5|13
1654222200000|2022-06-03 02:10:00|1077.9|1076.9|1078.2|1077.2|1078.2|1077.2|1077.5|1076.5|35
1654222500000|2022-06-03 02:15:00|1078.4|1077.4|1078.3|1077.3|1078.8|1077.8|1078.3|1077.3|82
1654222800000|2022-06-03 02:20:00|1078.4|1077.4|1079.3|1078.3|1079.3|1078.3|1078.4|1077.4|45
1654223100000|2022-06-03 02:25:00|1079.4|1078.4|1078.9|1077.9|1079.4|1078.4|1078.9|1077.9|32
1654223400000|2022-06-03 02:30:00|1079.4|1078.4|1078.8|1077.8|1079.6|1078.6|1078.8|1077.8|42
1654223700000|2022-06-03 02:35:00|1078.7|1077.7|1078.4|1077.4|1078.9|1077.9|1078.3|1077.3|62
1654224000000|2022-06-03 02:40:00|1078.3|1077.3|1078.4|1077.4|1078.4|1077.4|1078|1077|40
1654224300000|2022-06-03 02:45:00|1078.3|1077.3|1078.4|1077.4|1078.6|1077.6|1078.3|1077.3|10
1654224600000|2022-06-03 02:50:00|1078.6|1077.6|1078.8|1077.8|1078.8|1077.8|1078.5|1077.5|11
1654224900000|2022-06-03 02:55:00|1078.9|1077.9|1078.6|1077.6|1078.9|1077.9|1078.6|1077.6|8
1654225200000|2022-06-03 03:00:00|1078.5|1077.5|1078.6|1077.6|1078.8|1077.8|1078.3|1077.3|18
1654225500000|2022-06-03 03:05:00|1078.8|1077.8|1078.2|1077.2|1078.8|1077.8|1078.2|1077.2|13
1654225800000|2022-06-03 03:10:00|1078.1|1077.1|1077.5|1076.5|1078.1|1077.1|1077.5|1076.5|52
1654226100000|2022-06-03 03:15:00|1077.4|1076.4|1077.3|1076.3|1077.5|1076.5|1077.2|1076.2|28
1654226400000|2022-06-03 03:20:00|1077|1076|1077.2|1076.2|1077.2|1076.2|1076.7|1075.7|24
1654226700000|2022-06-03 03:25:00|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1076.9|1075.9|13
1654227000000|2022-06-03 03:30:00|1077.1|1076.1|1077.2|1076.2|1077.2|1076.2|1076.6|1075.6|44
1654227300000|2022-06-03 03:35:00|1076.8|1075.8|1077.1|1076.1|1077.1|1076.1|1076.8|1075.8|7
1654227600000|2022-06-03 03:40:00|1077|1076|1077.2|1076.2|1077.2|1076.2|1076.9|1075.9|39
1654227900000|2022-06-03 03:45:00|1077.1|1076.1|1076.7|1075.7|1077.2|1076.2|1076.7|1075.7|11
1654228200000|2022-06-03 03:50:00|1076.8|1075.8|1076.8|1075.8|1077|1076|1076.6|1075.6|22
1654228500000|2022-06-03 03:55:00|1076.6|1075.6|1076.5|1075.5|1076.7|1075.7|1076.5|1075.5|14
1654228800000|2022-06-03 04:00:00|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.3|1075.3|20
1654229100000|2022-06-03 04:05:00|1076.5|1075.5|1076.7|1075.7|1076.8|1075.8|1076.5|1075.5|13
1654229400000|2022-06-03 04:10:00|1076.8|1075.8|1076.8|1075.8|1076.9|1075.9|1076.6|1075.6|21
1654229700000|2022-06-03 04:15:00|1076.9|1075.9|1076.9|1075.9|1077.1|1076.1|1076.8|1075.8|12
1654230000000|2022-06-03 04:20:00|1076.8|1075.8|1076.4|1075.4|1076.9|1075.9|1076|1075|54
1654230300000|2022-06-03 04:25:00|1076.5|1075.5|1076.6|1075.6|1076.6|1075.6|1076.5|1075.5|16
1654230600000|2022-06-03 04:30:00|1076.7|1075.7|1076.9|1075.9|1077.2|1076.2|1076.7|1075.7|11
1654230900000|2022-06-03 04:35:00|1076.8|1075.8|1076.6|1075.6|1076.8|1075.8|1076.5|1075.5|9
1654231200000|2022-06-03 04:40:00|1076.7|1075.7|1076.8|1075.8|1076.8|1075.8|1076.5|1075.5|9
1654231500000|2022-06-03 04:45:00|1076.6|1075.6|1076.3|1075.3|1076.6|1075.6|1076.3|1075.3|8
1654231800000|2022-06-03 04:50:00|1076.1|1075.1|1075.6|1074.6|1076.1|1075.1|1075.6|1074.6|10
1654232100000|2022-06-03 04:55:00|1075.5|1074.5|1075.5|1074.5|1075.7|1074.7|1075.4|1074.4|13
1654232400000|2022-06-03 05:00:00|1075.4|1074.4|1075.6|1074.6|1075.7|1074.7|1075.4|1074.4|15
1654232700000|2022-06-03 05:05:00|1075.8|1074.8|1075.7|1074.7|1075.9|1074.9|1075.7|1074.7|8
1654233000000|2022-06-03 05:10:00|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1
1654233300000|2022-06-03 05:15:00|1075.7|1074.7|1075.5|1074.5|1075.7|1074.7|1075.5|1074.5|6
1654233600000|2022-06-03 05:20:00|1075.4|1074.4|1075.8|1074.8|1075.8|1074.8|1075.4|1074.4|15
1654233900000|2022-06-03 05:25:00|1076.3|1075.3|1076.5|1075.5|1076.5|1075.5|1076.3|1075.3|20
1654234200000|2022-06-03 05:30:00|1076.8|1075.8|1076.3|1075.3|1076.8|1075.8|1076.3|1075.3|16
1654234500000|2022-06-03 05:35:00|1076.1|1075.1|1076.1|1075.1|1076.2|1075.2|1076.1|1075.1|13
1654234800000|2022-06-03 05:40:00|1076.2|1075.2|1076.2|1075.2|1076.6|1075.6|1076.2|1075.2|8
1654235100000|2022-06-03 05:45:00|1076|1075|1076|1075|1076.2|1075.2|1076|1075|10
1654235400000|2022-06-03 05:50:00|1076.1|1075.1|1076.5|1075.5|1076.5|1075.5|1075.9|1074.9|5
1654235700000|2022-06-03 05:55:00|1076.3|1075.3|1076.3|1075.3|1076.4|1075.4|1076.2|1075.2|5
1654236000000|2022-06-03 06:00:00|1076.5|1075.5|1076.1|1075.1|1076.5|1075.5|1075.8|1074.8|8
1654236300000|2022-06-03 06:05:00|1075.6|1074.6|1076.1|1075.1|1076.1|1075.1|1075.6|1074.6|14
1654236600000|2022-06-03 06:10:00|1075.8|1074.8|1076.2|1075.2|1076.3|1075.3|1075.8|1074.8|13
1654236900000|2022-06-03 06:15:00|1076.1|1075.1|1076.1|1075.1|1076.5|1075.5|1076.1|1075.1|31
1654237200000|2022-06-03 06:20:00|1076|1075|1076.3|1075.3|1076.4|1075.4|1075.8|1074.8|47
1654237500000|2022-06-03 06:25:00|1076.5|1075.5|1075.5|1074.5|1076.5|1075.5|1075.5|1074.5|80
1654237800000|2022-06-03 06:30:00|1075.6|1074.6|1076.4|1075.4|1076.6|1075.6|1075.6|1074.6|44
1654238100000|2022-06-03 06:35:00|1076.3|1075.3|1076.5|1075.5|1076.6|1075.6|1076|1075|27
1654238400000|2022-06-03 06:40:00|1076.4|1075.4|1076.4|1075.4|1076.6|1075.6|1076.3|1075.3|11
1654238700000|2022-06-03 06:45:00|1076.8|1075.8|1076.6|1075.6|1077.5|1076.5|1076.6|1075.6|133
1654239000000|2022-06-03 06:50:00|1076.5|1075.5|1075.6|1074.6|1076.5|1075.5|1075.5|1074.5|32
1654239300000|2022-06-03 06:55:00|1075.4|1074.4|1075.5|1074.5|1075.8|1074.8|1075.4|1074.4|39
1654239600000|2022-06-03 07:00:00|1075.4|1074.4|1074|1073|1075.5|1074.5|1073.9|1072.9|112
1654239900000|2022-06-03 07:05:00|1073.8|1072.8|1073.7|1072.7|1073.9|1072.9|1073|1072|186
1654240200000|2022-06-03 07:10:00|1073.5|1072.5|1073.8|1072.8|1074|1073|1073.1|1072.1|180
1654240500000|2022-06-03 07:15:00|1074|1073|1073.8|1072.8|1074.2|1073.2|1073.5|1072.5|140
1654240800000|2022-06-03 07:20:00|1073.7|1072.7|1073.3|1072.3|1073.9|1072.9|1073|1072|70
1654241100000|2022-06-03 07:25:00|1073.2|1072.2|1072.7|1071.7|1073.2|1072.2|1072.6|1071.6|112
1654241400000|2022-06-03 07:30:00|1072.6|1071.6|1073.2|1072.2|1073.6|1072.6|1072.3|1071.3|128
1654241700000|2022-06-03 07:35:00|1073|1072|1073|1072|1073.4|1072.4|1072.5|1071.5|113
1654242000000|2022-06-03 07:40:00|1073.1|1072.1|1073.4|1072.4|1073.5|1072.5|1073|1072|69
1654242300000|2022-06-03 07:45:00|1073.3|1072.3|1073.1|1072.1|1073.5|1072.5|1073.1|1072.1|53
1654242600000|2022-06-03 07:50:00|1073|1072|1073.1|1072.1|1073.4|1072.4|1072.9|1071.9|43
1654242900000|2022-06-03 07:55:00|1073|1072|1072|1071|1073.1|1072.1|1072|1071|27
1654243200000|2022-06-03 08:00:00|1072.1|1071.1|1071.5|1070.5|1072.2|1071.2|1070.8|1069.8|126
1654243500000|2022-06-03 08:05:00|1071.6|1070.6|1071.1|1070.1|1072|1071|1071.1|1070.1|120
1654243800000|2022-06-03 08:10:00|1071.2|1070.2|1072.1|1071.1|1072.5|1071.5|1071.2|1070.2|174
1654244100000|2022-06-03 08:15:00|1072|1071|1072.2|1071.2|1072.6|1071.6|1072|1071|382
1654244400000|2022-06-03 08:20:00|1072|1071|1072|1071|1072.2|1071.2|1071.9|1070.9|54
1654244700000|2022-06-03 08:25:00|1071.9|1070.9|1072.1|1071.1|1072.2|1071.2|1071.8|1070.8|96
1654245000000|2022-06-03 08:30:00|1072.2|1071.2|1072.1|1071.1|1072.3|1071.3|1071.8|1070.8|72
1654245300000|2022-06-03 08:35:00|1072.2|1071.2|1071.9|1070.9|1072.4|1071.4|1071.9|1070.9|47
1654245600000|2022-06-03 08:40:00|1072|1071|1072.3|1071.3|1072.4|1071.4|1072|1071|160
1654245900000|2022-06-03 08:45:00|1072.4|1071.4|1071.9|1070.9|1072.5|1071.5|1071.7|1070.7|34
1654246200000|2022-06-03 08:50:00|1071.7|1070.7|1071.2|1070.2|1071.7|1070.7|1070.9|1069.9|155
1654246500000|2022-06-03 08:55:00|1071.3|1070.3|1071.5|1070.5|1071.7|1070.7|1071.1|1070.1|62
1654246800000|2022-06-03 09:00:00|1071.4|1070.4|1071.3|1070.3|1071.8|1070.8|1071.3|1070.3|80
1654247100000|2022-06-03 09:05:00|1071.4|1070.4|1071.6|1070.6|1071.9|1070.9|1071.3|1070.3|295
1654247400000|2022-06-03 09:10:00|1071.7|1070.7|1071.6|1070.6|1071.9|1070.9|1071.5|1070.5|66
1654247700000|2022-06-03 09:15:00|1071.7|1070.7|1070.6|1069.6|1071.7|1070.7|1070.6|1069.6|379
1654248000000|2022-06-03 09:20:00|1070.7|1069.7|1070.4|1069.4|1070.7|1069.7|1070.2|1069.2|56
1654248300000|2022-06-03 09:25:00|1070.3|1069.3|1069.9|1068.9|1070.3|1069.3|1069.7|1068.7|77
1654248600000|2022-06-03 09:30:00|1070|1069|1069.7|1068.7|1070.2|1069.2|1069.2|1068.2|181
1654248900000|2022-06-03 09:35:00|1069.9|1068.9|1069.7|1068.7|1070.1|1069.1|1069.2|1068.2|45
1654249200000|2022-06-03 09:40:00|1069.5|1068.5|1069.6|1068.6|1069.9|1068.9|1069.5|1068.5|35
1654249500000|2022-06-03 09:45:00|1069.5|1068.5|1069.6|1068.6|1069.7|1068.7|1069.3|1068.3|94
1654249800000|2022-06-03 09:50:00|1069.7|1068.7|1069.8|1068.8|1070.4|1069.4|1069.7|1068.7|68
1654250100000|2022-06-03 09:55:00|1069.9|1068.9|1070.1|1069.1|1070.1|1069.1|1069.7|1068.7|70
1654250400000|2022-06-03 10:00:00|1070.2|1069.2|1070|1069|1070.2|1069.2|1069.9|1068.9|103
1654250700000|2022-06-03 10:05:00|1070.2|1069.2|1069.7|1068.7|1070.4|1069.4|1069.7|1068.7|120
1654251000000|2022-06-03 10:10:00|1069.5|1068.5|1069.1|1068.1|1069.8|1068.8|1069.1|1068.1|94
1654251300000|2022-06-03 10:15:00|1069|1068|1069.4|1068.4|1069.4|1068.4|1068.7|1067.7|156
1654251600000|2022-06-03 10:20:00|1069.3|1068.3|1069.4|1068.4|1069.7|1068.7|1069.1|1068.1|74
1654251900000|2022-06-03 10:25:00|1069.3|1068.3|1069.1|1068.1|1069.5|1068.5|1069|1068|57
1654252200000|2022-06-03 10:30:00|1069.3|1068.3|1069.3|1068.3|1069.4|1068.4|1069.1|1068.1|85
1654252500000|2022-06-03 10:35:00|1069.4|1068.4|1068.2|1067.2|1069.4|1068.4|1068.2|1067.2|165
1654252800000|2022-06-03 10:40:00|1068.4|1067.4|1067.4|1066.4|1068.4|1067.4|1067.4|1066.4|191
1654253100000|2022-06-03 10:45:00|1067.5|1066.5|1067.4|1066.4|1067.6|1066.6|1067.3|1066.3|71
1654253400000|2022-06-03 10:50:00|1067.5|1066.5|1067.2|1066.2|1067.5|1066.5|1066.9|1065.9|115
1654253700000|2022-06-03 10:55:00|1067.3|1066.3|1067.5|1066.5|1067.5|1066.5|1067|1066|92
1654254000000|2022-06-03 11:00:00|1067.4|1066.4|1067.5|1066.5|1067.9|1066.9|1067.4|1066.4|78
1654254300000|2022-06-03 11:05:00|1067.4|1066.4|1066.6|1065.6|1067.5|1066.5|1066.4|1065.4|61
1654254600000|2022-06-03 11:10:00|1066.4|1065.4|1066.3|1065.3|1066.8|1065.8|1066.2|1065.2|115
1654254900000|2022-06-03 11:15:00|1066.4|1065.4|1066.3|1065.3|1066.9|1065.9|1066|1065|101
1654255200000|2022-06-03 11:20:00|1066.2|1065.2|1067|1066|1067|1066|1066.1|1065.1|60
1654255500000|2022-06-03 11:25:00|1067.1|1066.1|1067.5|1066.5|1067.6|1066.6|1067|1066|68
1654255800000|2022-06-03 11:30:00|1067.4|1066.4|1067.6|1066.6|1067.8|1066.8|1067.3|1066.3|114
1654256100000|2022-06-03 11:35:00|1067.5|1066.5|1066.9|1065.9|1067.8|1066.8|1066.7|1065.7|46
1654256400000|2022-06-03 11:40:00|1066.8|1065.8|1066.7|1065.7|1066.8|1065.8|1066.5|1065.5|55
1654256700000|2022-06-03 11:45:00|1066.6|1065.6|1066|1065|1066.6|1065.6|1066|1065|201
1654257000000|2022-06-03 11:50:00|1066.1|1065.1|1066.2|1065.2|1066.6|1065.6|1065.9|1064.9|61
1654257300000|2022-06-03 11:55:00|1066.3|1065.3|1065.9|1064.9|1066.3|1065.3|1065.3|1064.3|56
1654257600000|2022-06-03 12:00:00|1066|1065|1066.4|1065.4|1066.5|1065.5|1065.6|1064.6|58
1654257900000|2022-06-03 12:05:00|1066.2|1065.2|1066.5|1065.5|1066.7|1065.7|1066.2|1065.2|5
1654258200000|2022-06-03 12:10:00|1066.6|1065.6|1067.1|1066.1|1067.2|1066.2|1066.6|1065.6|271
1654258500000|2022-06-03 12:15:00|1067|1066|1067.4|1066.4|1067.6|1066.6|1066.9|1065.9|317
1654258800000|2022-06-03 12:20:00|1067.5|1066.5|1067.7|1066.7|1067.7|1066.7|1066.5|1065.5|718
1654259100000|2022-06-03 12:25:00|1067.6|1066.6|1067|1066|1068.1|1067.1|1067|1066|557
1654259400000|2022-06-03 12:30:00|1067.8|1066.8|1069.7|1068.7|1070.2|1069.2|1065.6|1064.6|2073
1654259700000|2022-06-03 12:35:00|1069.6|1068.6|1065|1064|1069.6|1068.6|1064.7|1063.7|576
1654260000000|2022-06-03 12:40:00|1064.9|1063.9|1063.8|1062.8|1064.9|1063.9|1063.1|1062.1|393
1654260300000|2022-06-03 12:45:00|1063.6|1062.6|1064.2|1063.2|1065.8|1064.8|1063.5|1062.5|572
1654260600000|2022-06-03 12:50:00|1064|1063|1064.5|1063.5|1064.6|1063.6|1063.3|1062.3|181
1654260900000|2022-06-03 12:55:00|1064.4|1063.4|1064.6|1063.6|1064.8|1063.8|1063.3|1062.3|142
1654261200000|2022-06-03 13:00:00|1064.8|1063.8|1066.9|1065.9|1067|1066|1064.8|1063.8|1679
1654261500000|2022-06-03 13:05:00|1067|1066|1067.1|1066.1|1068.3|1067.3|1066.9|1065.9|1373
1654261800000|2022-06-03 13:10:00|1066.7|1065.7|1066.2|1065.2|1066.9|1065.9|1066|1065|118
1654262100000|2022-06-03 13:15:00|1066|1065|1066|1065|1066.2|1065.2|1065.6|1064.6|54
1654262400000|2022-06-03 13:20:00|1065.8|1064.8|1065.1|1064.1|1065.8|1064.8|1065.1|1064.1|125
1654262700000|2022-06-03 13:25:00|1065.2|1064.2|1065.1|1064.1|1065.7|1064.7|1064.7|1063.7|432
1654263000000|2022-06-03 13:30:00|1064.8|1064.3|1063.2|1062.7|1065|1064.5|1063.2|1062.7|4450
1654263300000|2022-06-03 13:35:00|1063.3|1062.8|1061.5|1061|1063.5|1063|1060.2|1059.7|1867
1654263600000|2022-06-03 13:40:00|1061.6|1061.1|1059|1058.5|1062.3|1061.8|1059|1058.5|1959
1654263900000|2022-06-03 13:45:00|1058.9|1058.4|1061.1|1060.6|1061.4|1060.9|1058.2|1057.7|2400
1654264200000|2022-06-03 13:50:00|1061.2|1060.7|1061.6|1061.1|1061.6|1061.1|1060.1|1059.6|1580
1654264500000|2022-06-03 13:55:00|1061.5|1061|1063|1062.5|1063.6|1063.1|1061.5|1061|905
1654264800000|2022-06-03 14:00:00|1063.1|1062.6|1062.5|1062|1064.8|1064.3|1062.3|1061.8|2371
1654265100000|2022-06-03 14:05:00|1062.4|1061.9|1062.2|1061.7|1063.6|1063.1|1061.1|1060.6|1766
1654265400000|2022-06-03 14:10:00|1062.1|1061.6|1060.9|1060.4|1062.5|1062|1060|1059.5|1198
1654265700000|2022-06-03 14:15:00|1061|1060.5|1060.7|1060.2|1062.1|1061.6|1060.5|1060|1260
1654266000000|2022-06-03 14:20:00|1060.6|1060.1|1060.1|1059.6|1061.1|1060.6|1059|1058.5|2355
1654266300000|2022-06-03 14:25:00|1060|1059.5|1059.1|1058.6|1060.1|1059.6|1058.4|1057.9|1077
1654266600000|2022-06-03 14:30:00|1058.9|1058.4|1059.1|1058.6|1059.5|1059|1057.8|1057.3|1590
1654266900000|2022-06-03 14:35:00|1059|1058.5|1057.2|1056.7|1059.2|1058.7|1056.8|1056.3|1158
1654267200000|2022-06-03 14:40:00|1057.1|1056.6|1057.3|1056.8|1057.5|1057|1056.6|1056.1|570
1654267500000|2022-06-03 14:45:00|1057.4|1056.9|1057.9|1057.4|1058.4|1057.9|1056.8|1056.3|801
1654267800000|2022-06-03 14:50:00|1057.8|1057.3|1057.4|1056.9|1058.3|1057.8|1057.1|1056.6|861
1654268100000|2022-06-03 14:55:00|1057.5|1057|1057.2|1056.7|1057.7|1057.2|1056.6|1056.1|1195
1654268400000|2022-06-03 15:00:00|1057.1|1056.6|1055.6|1055.1|1057.1|1056.6|1055.3|1054.8|1772
1654268700000|2022-06-03 15:05:00|1055.7|1055.2|1055.7|1055.2|1055.9|1055.4|1055.2|1054.7|1134
1654269000000|2022-06-03 15:10:00|1055.6|1055.1|1055.7|1055.2|1055.8|1055.3|1055.1|1054.6|1421
1654269300000|2022-06-03 15:15:00|1055.6|1055.1|1056.8|1056.3|1057|1056.5|1055.6|1055.1|1217
1654269600000|2022-06-03 15:20:00|1056.7|1056.2|1056|1055.5|1056.9|1056.4|1056|1055.5|1150
1654269900000|2022-06-03 15:25:00|1056.1|1055.6|1055.6|1055.1|1056.2|1055.7|1055.1|1054.6|1109
1654270200000|2022-06-03 15:30:00|1055.7|1055.2|1057|1056.5|1057|1056.5|1055.3|1054.8|800
1654270500000|2022-06-03 15:35:00|1057.1|1056.6|1058.1|1057.6|1058.3|1057.8|1056.6|1056.1|923
1654270800000|2022-06-03 15:40:00|1058|1057.5|1057.1|1056.6|1058.3|1057.8|1056.8|1056.3|1610
1654271100000|2022-06-03 15:45:00|1057.2|1056.7|1056.3|1055.8|1057.4|1056.9|1056.2|1055.7|1925
1654271400000|2022-06-03 15:50:00|1056.2|1055.7|1056.5|1056|1056.8|1056.3|1055.6|1055.1|1303
1654271700000|2022-06-03 15:55:00|1056.7|1056.2|1056.7|1056.2|1057|1056.5|1056.3|1055.8|620
1654272000000|2022-06-03 16:00:00|1056.6|1056.1|1057.8|1057.3|1058|1057.5|1056.6|1056.1|459
1654272300000|2022-06-03 16:05:00|1057.9|1057.4|1056.6|1056.1|1058.1|1057.6|1056.4|1055.9|695
1654272600000|2022-06-03 16:10:00|1056.7|1056.2|1056.6|1056.1|1057.1|1056.6|1056.1|1055.6|617
1654272900000|2022-06-03 16:15:00|1056.7|1056.2|1055.7|1055.2|1057.4|1056.9|1055.7|1055.2|629
1654273200000|2022-06-03 16:20:00|1055.6|1055.1|1057.9|1057.4|1058.2|1057.7|1055.6|1055.1|504
1654273500000|2022-06-03 16:25:00|1057.8|1057.3|1057.8|1057.3|1057.9|1057.4|1057.2|1056.7|437
1654273800000|2022-06-03 16:30:00|1057.7|1057.2|1057.5|1057|1058|1057.5|1057.4|1056.9|318
1654274100000|2022-06-03 16:35:00|1057.4|1056.9|1058.5|1058|1058.5|1058|1057.4|1056.9|509
1654274400000|2022-06-03 16:40:00|1058.6|1058.1|1057.7|1057.2|1058.7|1058.2|1057.4|1056.9|491
1654274700000|2022-06-03 16:45:00|1057.8|1057.3|1058.2|1057.7|1058.4|1057.9|1057.5|1057|467
1654275000000|2022-06-03 16:50:00|1058.1|1057.6|1058.1|1057.6|1058.1|1057.6|1057.4|1056.9|472
1654275300000|2022-06-03 16:55:00|1058.2|1057.7|1059|1058.5|1059.4|1058.9|1058.1|1057.6|514
1654275600000|2022-06-03 17:00:00|1058.9|1058.4|1060.5|1060|1060.7|1060.2|1058.8|1058.3|551
1654275900000|2022-06-03 17:05:00|1060.4|1059.9|1059.5|1059|1060.5|1060|1059.3|1058.8|697
1654276200000|2022-06-03 17:10:00|1059.4|1058.9|1058.6|1058.1|1059.7|1059.2|1058.5|1058|465
1654276500000|2022-06-03 17:15:00|1058.5|1058|1057|1056.5|1058.5|1058|1056.9|1056.4|515
1654276800000|2022-06-03 17:20:00|1056.8|1056.3|1057.9|1057.4|1057.9|1057.4|1056.8|1056.3|404
1654277100000|2022-06-03 17:25:00|1058|1057.5|1058|1057.5|1058.2|1057.7|1057.4|1056.9|239
1654277400000|2022-06-03 17:30:00|1057.9|1057.4|1057.6|1057.1|1058|1057.5|1056.7|1056.2|486
1654277700000|2022-06-03 17:35:00|1057.7|1057.2|1057.4|1056.9|1057.9|1057.4|1057.3|1056.8|335
1654278000000|2022-06-03 17:40:00|1057.3|1056.8|1056.1|1055.6|1057.3|1056.8|1055.6|1055.1|785
1654278300000|2022-06-03 17:45:00|1056.2|1055.7|1056.7|1056.2|1056.7|1056.2|1055.9|1055.4|504
1654278600000|2022-06-03 17:50:00|1056.8|1056.3|1056.8|1056.3|1056.9|1056.4|1056.5|1056|391
1654278900000|2022-06-03 17:55:00|1056.7|1056.2|1056.7|1056.2|1057|1056.5|1056.5|1056|358
1654279200000|2022-06-03 18:00:00|1056.6|1056.1|1056.5|1056|1056.6|1056.1|1055.9|1055.4|698
1654279500000|2022-06-03 18:05:00|1056.4|1055.9|1056.4|1055.9|1056.9|1056.4|1056.1|1055.6|398
1654279800000|2022-06-03 18:10:00|1056.5|1056|1056.4|1055.9|1056.7|1056.2|1056|1055.5|374
1654280100000|2022-06-03 18:15:00|1056.3|1055.8|1056.9|1056.4|1057|1056.5|1055.9|1055.4|312
1654280400000|2022-06-03 18:20:00|1057|1056.5|1056.7|1056.2|1057.1|1056.6|1056.4|1055.9|370
1654280700000|2022-06-03 18:25:00|1056.6|1056.1|1057.8|1057.3|1057.8|1057.3|1056.6|1056.1|356
1654281000000|2022-06-03 18:30:00|1057.7|1057.2|1057|1056.5|1057.8|1057.3|1056.9|1056.4|468
1654281300000|2022-06-03 18:35:00|1056.9|1056.4|1056.1|1055.6|1057|1056.5|1055.8|1055.3|499
1654281600000|2022-06-03 18:40:00|1056|1055.5|1056.6|1056.1|1056.6|1056.1|1055.8|1055.3|245
1654281900000|2022-06-03 18:45:00|1056.7|1056.2|1056.9|1056.4|1057|1056.5|1056.3|1055.8|289
1654282200000|2022-06-03 18:50:00|1056.8|1056.3|1057|1056.5|1057.2|1056.7|1056.6|1056.1|406
1654282500000|2022-06-03 18:55:00|1056.9|1056.4|1057.1|1056.6|1057.5|1057|1056.8|1056.3|363
1654282800000|2022-06-03 19:00:00|1057.2|1056.7|1057.2|1056.7|1057.4|1056.9|1056.4|1055.9|608
1654283100000|2022-06-03 19:05:00|1057.1|1056.6|1055.9|1055.4|1057.1|1056.6|1055.6|1055.1|555
1654283400000|2022-06-03 19:10:00|1056|1055.5|1055.2|1054.7|1056.3|1055.8|1055|1054.5|383
1654283700000|2022-06-03 19:15:00|1055.1|1054.6|1055.4|1054.9|1055.5|1055|1054.9|1054.4|342
1654284000000|2022-06-03 19:20:00|1055.5|1055|1055.3|1054.8|1055.7|1055.2|1055|1054.5|277
1654284300000|2022-06-03 19:25:00|1055.2|1054.7|1056.6|1056.1|1056.6|1056.1|1055.2|1054.7|366
1654284600000|2022-06-03 19:30:00|1056.5|1056|1056.3|1055.8|1056.6|1056.1|1056|1055.5|431
1654284900000|2022-06-03 19:35:00|1056.2|1055.7|1056.8|1056.3|1057.1|1056.6|1055.9|1055.4|619
1654285200000|2022-06-03 19:40:00|1056.7|1056.2|1056.5|1056|1056.9|1056.4|1056.3|1055.8|622
1654285500000|2022-06-03 19:45:00|1056.4|1055.9|1056.6|1056.1|1057.1|1056.6|1055.6|1055.1|1069
1654285800000|2022-06-03 19:50:00|1056.5|1056|1056.9|1056.4|1057.3|1056.8|1055.7|1055.2|1655
1654286100000|2022-06-03 19:55:00|1057|1056.5|1056.8|1056.3|1057.4|1056.9|1055.9|1055.4|6366
1654286400000|2022-06-03 20:00:00|1057|1056|1056.3|1055.3|1057|1056|1056.2|1055.2|844
1654286700000|2022-06-03 20:05:00|1056.2|1055.2|1057|1056|1057.3|1056.3|1056.2|1055.2|68
1654287000000|2022-06-03 20:10:00|1056.9|1055.9|1056.8|1055.8|1057.1|1056.1|1056.8|1055.8|49
1654287300000|2022-06-03 20:15:00|1056.7|1055.7|1056.5|1055.5|1056.7|1055.7|1056.3|1055.3|14
1654287600000|2022-06-03 20:20:00|1056.4|1055.4|1056.5|1055.5|1056.7|1055.7|1056.4|1055.4|12
1654287900000|2022-06-03 20:25:00|1056.6|1055.6|1057|1056|1057|1056|1056.4|1055.4|40
1654288200000|2022-06-03 20:30:00|1056.8|1055.8|1057|1056|1057.1|1056.1|1056.8|1055.8|7
1654288500000|2022-06-03 20:35:00|1056.9|1055.9|1057.2|1056.2|1057.2|1056.2|1056.9|1055.9|7
1654288800000|2022-06-03 20:40:00|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|2
1654289100000|2022-06-03 20:45:00|1057.6|1056.6|1057.8|1056.8|1057.9|1056.9|1057.6|1056.6|44
1654289400000|2022-06-03 20:50:00|1057.9|1056.9|1057.5|1056.5|1057.9|1056.9|1057.3|1056.3|25
1654289700000|2022-06-03 20:55:00|1057.3|1056.3|1056.8|1054.8|1057.3|1056.3|1056.2|1054.8|29
1654466700000|2022-06-05 22:05:00|1058.4|1056.4|1058.6|1057.6|1061.2|1060.2|1058.4|1056.4|105
1654467000000|2022-06-05 22:10:00|1058.5|1057.5|1058.8|1057.8|1058.8|1057.8|1058.4|1057.4|47
1654467300000|2022-06-05 22:15:00|1060.2|1059.2|1060.5|1059.5|1061|1060|1059.9|1058.9|65
1654467600000|2022-06-05 22:20:00|1060.2|1059.2|1058.5|1057.5|1060.6|1059.6|1058.5|1057.5|30
1654467900000|2022-06-05 22:25:00|1058.4|1057.4|1057.4|1056.4|1058.8|1057.8|1057.4|1056.4|50
1654468200000|2022-06-05 22:30:00|1057.6|1056.6|1057.4|1056.4|1057.6|1056.6|1056.9|1055.9|35
1654468800000|2022-06-05 22:40:00|1061.2|1060.2|1060|1059|1061.2|1060.2|1060|1059|74
1654469100000|2022-06-05 22:45:00|1059|1058|1059.2|1058.2|1059.2|1058.2|1058.7|1057.7|51
1654469400000|2022-06-05 22:50:00|1060.9|1059.9|1060.6|1059.6|1060.9|1059.9|1060.6|1059.6|38
1654469700000|2022-06-05 22:55:00|1060.7|1059.7|1060.4|1059.4|1061|1060|1060.4|1059.4|68
1654470000000|2022-06-05 23:00:00|1059.2|1058.2|1058.6|1057.6|1059.2|1058.2|1058.4|1057.4|80
1654470300000|2022-06-05 23:05:00|1058.5|1057.5|1058.8|1057.8|1058.8|1057.8|1058.5|1057.5|12
1654470600000|2022-06-05 23:10:00|1061|1060|1060.5|1059.5|1061.3|1060.3|1060.5|1059.5|45
1654473300000|2022-06-05 23:55:00|1059.4|1058.4|1059.6|1058.6|1059.7|1058.7|1059.4|1058.4|12
1654473600000|2022-06-06 00:00:00|1058.3|1057.3|1059.1|1058.1|1059.1|1058.1|1057.8|1056.8|117
1654473900000|2022-06-06 00:05:00|1059|1058|1059.7|1058.7|1060|1059|1058.8|1057.8|97
1654474200000|2022-06-06 00:10:00|1059.8|1058.8|1060.2|1059.2|1060.3|1059.3|1059.6|1058.6|47
1654474500000|2022-06-06 00:15:00|1060.6|1059.6|1060.1|1059.1|1061.1|1060.1|1060.1|1059.1|44
1654474800000|2022-06-06 00:20:00|1060.4|1059.4|1060.4|1059.4|1060.5|1059.5|1060.3|1059.3|11
1654475100000|2022-06-06 00:25:00|1060.9|1059.9|1060.5|1059.5|1061.5|1060.5|1060.4|1059.4|38
1654475400000|2022-06-06 00:30:00|1060.6|1059.6|1059.3|1058.3|1060.7|1059.7|1058.7|1057.7|92
1654475700000|2022-06-06 00:35:00|1058.9|1057.9|1059.3|1058.3|1059.3|1058.3|1058.5|1057.5|6
1654476000000|2022-06-06 00:40:00|1059.2|1058.2|1059.3|1058.3|1059.5|1058.5|1059.1|1058.1|10
1654476300000|2022-06-06 00:45:00|1059.2|1058.2|1060.9|1059.9|1060.9|1059.9|1059.2|1058.2|29
1654476600000|2022-06-06 00:50:00|1060.8|1059.8|1061.3|1060.3|1061.4|1060.4|1060.6|1059.6|25
1654476900000|2022-06-06 00:55:00|1061|1060|1060.7|1059.7|1061|1060|1060.7|1059.7|14
1654477200000|2022-06-06 01:00:00|1060.3|1059.3|1059.7|1058.7|1060.3|1059.3|1058.9|1057.9|72
1654477500000|2022-06-06 01:05:00|1059.6|1058.6|1059.2|1058.2|1059.6|1058.6|1058.8|1057.8|67
1654477800000|2022-06-06 01:10:00|1059.4|1058.4|1059.7|1058.7|1060.2|1059.2|1058.9|1057.9|45
1654478100000|2022-06-06 01:15:00|1060.4|1059.4|1060.6|1059.6|1064.1|1063.1|1060.4|1059.4|195
1654478400000|2022-06-06 01:20:00|1060.4|1059.4|1058.4|1057.4|1060.4|1059.4|1058.3|1057.3|275
1654478700000|2022-06-06 01:25:00|1058.3|1057.3|1058.5|1057.5|1059.1|1058.1|1057.7|1056.7|83
1654479000000|2022-06-06 01:30:00|1058.1|1057.1|1054.1|1053.1|1058.7|1057.7|1053.6|1052.6|335
1654479300000|2022-06-06 01:35:00|1054.6|1053.6|1054.7|1053.7|1055|1054|1053.2|1052.2|184
1654479600000|2022-06-06 01:40:00|1054.9|1053.9|1054.9|1053.9|1055.6|1054.6|1054.3|1053.3|143
1654479900000|2022-06-06 01:45:00|1054.7|1053.7|1057.2|1056.2|1057.4|1056.4|1054.5|1053.5|35
1654480200000|2022-06-06 01:50:00|1057.3|1056.3|1058.6|1057.6|1059.2|1058.2|1057|1056|66
1654480500000|2022-06-06 01:55:00|1058.2|1057.2|1057.3|1056.3|1058.5|1057.5|1057|1056|35
1654480800000|2022-06-06 02:00:00|1057.2|1056.2|1058.3|1057.3|1059|1058|1056.9|1055.9|20
1654481100000|2022-06-06 02:05:00|1058.4|1057.4|1059.8|1058.8|1059.9|1058.9|1058|1057|33
1654481400000|2022-06-06 02:10:00|1059.3|1058.3|1060|1059|1060|1059|1059|1058|27
1654481700000|2022-06-06 02:15:00|1060.1|1059.1|1059.9|1058.9|1060.2|1059.2|1059.3|1058.3|32
1654482000000|2022-06-06 02:20:00|1060|1059|1059.7|1058.7|1060.6|1059.6|1059.7|1058.7|30
1654482300000|2022-06-06 02:25:00|1059.5|1058.5|1060|1059|1060.3|1059.3|1059.4|1058.4|36
1654482600000|2022-06-06 02:30:00|1060.2|1059.2|1062|1061|1062.1|1061.1|1059.9|1058.9|90
1654482900000|2022-06-06 02:35:00|1061.7|1060.7|1063.4|1062.4|1063.4|1062.4|1061.6|1060.6|95
1654483200000|2022-06-06 02:40:00|1063.2|1062.2|1062.4|1061.4|1063.2|1062.2|1062.3|1061.3|70
1654483500000|2022-06-06 02:45:00|1062.1|1061.1|1062.9|1061.9|1063.1|1062.1|1062.1|1061.1|49
1654483800000|2022-06-06 02:50:00|1063|1062|1062.8|1061.8|1063.9|1062.9|1062.7|1061.7|52
1654484100000|2022-06-06 02:55:00|1062.4|1061.4|1061.5|1060.5|1062.4|1061.4|1061.5|1060.5|36
1654484400000|2022-06-06 03:00:00|1061.6|1060.6|1060.8|1059.8|1061.6|1060.6|1060.6|1059.6|31
1654484700000|2022-06-06 03:05:00|1060.6|1059.6|1061.5|1060.5|1061.5|1060.5|1060.3|1059.3|45
1654485000000|2022-06-06 03:10:00|1061.7|1060.7|1061.4|1060.4|1061.8|1060.8|1061.3|1060.3|19
1654485300000|2022-06-06 03:15:00|1061.9|1060.9|1061.9|1060.9|1062.4|1061.4|1061.7|1060.7|29
1654485600000|2022-06-06 03:20:00|1062.3|1061.3|1062.4|1061.4|1062.4|1061.4|1061.8|1060.8|14
1654485900000|2022-06-06 03:25:00|1062.3|1061.3|1061.9|1060.9|1062.3|1061.3|1061.9|1060.9|7
1654486200000|2022-06-06 03:30:00|1062.3|1061.3|1062.7|1061.7|1062.8|1061.8|1062|1061|17
1654486500000|2022-06-06 03:35:00|1062.9|1061.9|1063.2|1062.2|1063.3|1062.3|1062.9|1061.9|18
1654486800000|2022-06-06 03:40:00|1063|1062|1063.9|1062.9|1063.9|1062.9|1063|1062|26
1654487100000|2022-06-06 03:45:00|1064|1063|1063.8|1062.8|1064.3|1063.3|1063.8|1062.8|12
1654487400000|2022-06-06 03:50:00|1063.6|1062.6|1062.8|1061.8|1063.6|1062.6|1062.8|1061.8|5
1654487700000|2022-06-06 03:55:00|1062.4|1061.4|1062.1|1061.1|1062.4|1061.4|1062|1061|10
1654488000000|2022-06-06 04:00:00|1061.8|1060.8|1061.7|1060.7|1061.8|1060.8|1061.5|1060.5|15
1654488300000|2022-06-06 04:05:00|1061.8|1060.8|1062|1061|1062.1|1061.1|1061.8|1060.8|8
1654488600000|2022-06-06 04:10:00|1062.2|1061.2|1062|1061|1062.2|1061.2|1062|1061|10
1654488900000|2022-06-06 04:15:00|1062.4|1061.4|1063.4|1062.4|1063.4|1062.4|1062.4|1061.4|7
1654489200000|2022-06-06 04:20:00|1063.3|1062.3|1063.3|1062.3|1063.5|1062.5|1063.3|1062.3|13
1654489500000|2022-06-06 04:25:00|1063.4|1062.4|1063.4|1062.4|1063.6|1062.6|1063.4|1062.4|11
1654489800000|2022-06-06 04:30:00|1063.2|1062.2|1063.1|1062.1|1063.4|1062.4|1063.1|1062.1|26
1654490100000|2022-06-06 04:35:00|1063|1062|1063|1062|1063|1062|1062.7|1061.7|11
1654490400000|2022-06-06 04:40:00|1062.8|1061.8|1063|1062|1063.1|1062.1|1062.8|1061.8|5
1654490700000|2022-06-06 04:45:00|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|3
1654491000000|2022-06-06 04:50:00|1063|1062|1062.8|1061.8|1063|1062|1062.8|1061.8|11
1654491300000|2022-06-06 04:55:00|1063.2|1062.2|1062.9|1061.9|1063.2|1062.2|1062.9|1061.9|7
1654491600000|2022-06-06 05:00:00|1062.8|1061.8|1063.6|1062.6|1063.8|1062.8|1062.8|1061.8|55
1654491900000|2022-06-06 05:05:00|1063.7|1062.7|1064.5|1063.5|1064.8|1063.8|1063.4|1062.4|27
1654492200000|2022-06-06 05:10:00|1064.6|1063.6|1064.3|1063.3|1064.9|1063.9|1064.1|1063.1|95
1654492500000|2022-06-06 05:15:00|1064.1|1063.1|1063.3|1062.3|1064.2|1063.2|1063.1|1062.1|5
1654492800000|2022-06-06 05:20:00|1063.2|1062.2|1063.4|1062.4|1063.4|1062.4|1062.6|1061.6|46
1654493100000|2022-06-06 05:25:00|1062.9|1061.9|1062.7|1061.7|1062.9|1061.9|1062.7|1061.7|5
1654493400000|2022-06-06 05:30:00|1062.2|1061.2|1062.9|1061.9|1063|1062|1062.2|1061.2|16
1654493700000|2022-06-06 05:35:00|1063|1062|1063.3|1062.3|1063.6|1062.6|1062.9|1061.9|48
1654494000000|2022-06-06 05:40:00|1063.2|1062.2|1063.6|1062.6|1063.9|1062.9|1063.2|1062.2|44
1654494300000|2022-06-06 05:45:00|1063.5|1062.5|1063.3|1062.3|1063.6|1062.6|1063.3|1062.3|25
1654494600000|2022-06-06 05:50:00|1063.2|1062.2|1063|1062|1063.6|1062.6|1062.8|1061.8|127
1654494900000|2022-06-06 05:55:00|1063.3|1062.3|1063.2|1062.2|1063.4|1062.4|1062.8|1061.8|42
1654495200000|2022-06-06 06:00:00|1063.1|1062.1|1063.6|1062.6|1063.6|1062.6|1062.4|1061.4|93
1654495500000|2022-06-06 06:05:00|1063.5|1062.5|1063.6|1062.6|1064.1|1063.1|1062.7|1061.7|131
1654495800000|2022-06-06 06:10:00|1063.5|1062.5|1062.9|1061.9|1063.5|1062.5|1062.5|1061.5|147
1654496100000|2022-06-06 06:15:00|1063.1|1062.1|1063.3|1062.3|1063.4|1062.4|1062.5|1061.5|207
1654496400000|2022-06-06 06:20:00|1063.4|1062.4|1063.5|1062.5|1063.6|1062.6|1063.2|1062.2|46
1654496700000|2022-06-06 06:25:00|1063.4|1062.4|1063.4|1062.4|1063.6|1062.6|1063|1062|98
1654497000000|2022-06-06 06:30:00|1063.5|1062.5|1063.6|1062.6|1065.2|1064.2|1063.5|1062.5|188
1654497300000|2022-06-06 06:35:00|1063.5|1062.5|1064.9|1063.9|1064.9|1063.9|1063.5|1062.5|121
1654497600000|2022-06-06 06:40:00|1065|1064|1064.8|1063.8|1065|1064|1064.7|1063.7|125
1654497900000|2022-06-06 06:45:00|1064.9|1063.9|1064.1|1063.1|1065.2|1064.2|1063.9|1062.9|48
1654498200000|2022-06-06 06:50:00|1064|1063|1064|1063|1064.1|1063.1|1063.5|1062.5|92
1654498500000|2022-06-06 06:55:00|1063.8|1062.8|1064.6|1063.6|1065|1064|1063.8|1062.8|70
1654498800000|2022-06-06 07:00:00|1064.8|1063.8|1066.5|1065.5|1066.6|1065.6|1064.6|1063.6|419
1654499100000|2022-06-06 07:05:00|1066.4|1065.4|1066.4|1065.4|1066.8|1065.8|1066|1065|348
1654499400000|2022-06-06 07:10:00|1066.3|1065.3|1066.4|1065.4|1066.5|1065.5|1065.7|1064.7|314
1654499700000|2022-06-06 07:15:00|1066.5|1065.5|1067|1066|1067.1|1066.1|1066.4|1065.4|317
1654500000000|2022-06-06 07:20:00|1066.9|1065.9|1067.1|1066.1|1067.2|1066.2|1066.2|1065.2|259
1654500300000|2022-06-06 07:25:00|1067|1066|1066|1065|1067|1066|1066|1065|147
1654500600000|2022-06-06 07:30:00|1065.8|1064.8|1065.6|1064.6|1066|1065|1065.2|1064.2|167
1654500900000|2022-06-06 07:35:00|1065.7|1064.7|1066.4|1065.4|1066.4|1065.4|1065.5|1064.5|410
1654501200000|2022-06-06 07:40:00|1066.5|1065.5|1067|1066|1067|1066|1066|1065|831
1654501500000|2022-06-06 07:45:00|1067.1|1066.1|1071.3|1070.3|1071.4|1070.4|1067.1|1066.1|1053
1654501800000|2022-06-06 07:50:00|1071.2|1070.2|1071.9|1070.9|1074.6|1073.6|1070.8|1069.8|1447
1654502100000|2022-06-06 07:55:00|1071.8|1070.8|1073.2|1072.2|1073.5|1072.5|1071.7|1070.7|316
1654502400000|2022-06-06 08:00:00|1073.1|1072.1|1073.9|1072.9|1074.9|1073.9|1073.1|1072.1|495
1654502700000|2022-06-06 08:05:00|1073.7|1072.7|1075.2|1074.2|1075.2|1074.2|1073.6|1072.6|421
1654503000000|2022-06-06 08:10:00|1075.1|1074.1|1076|1075|1076.4|1075.4|1074.6|1073.6|693
1654503300000|2022-06-06 08:15:00|1076.1|1075.1|1076|1075|1076.5|1075.5|1075.7|1074.7|272
1654503600000|2022-06-06 08:20:00|1075.9|1074.9|1076.2|1075.2|1076.3|1075.3|1075.8|1074.8|170
1654503900000|2022-06-06 08:25:00|1076.1|1075.1|1077.3|1076.3|1077.3|1076.3|1076.1|1075.1|194
1654504200000|2022-06-06 08:30:00|1077.5|1076.5|1076.6|1075.6|1077.6|1076.6|1076.5|1075.5|389
1654504500000|2022-06-06 08:35:00|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.5|1075.5|150
1654504800000|2022-06-06 08:40:00|1076.6|1075.6|1076.8|1075.8|1076.9|1075.9|1076.6|1075.6|127
1654505100000|2022-06-06 08:45:00|1076.7|1075.7|1076.6|1075.6|1076.7|1075.7|1076.2|1075.2|123
1654505400000|2022-06-06 08:50:00|1076.3|1075.3|1076.9|1075.9|1077|1076|1076.3|1075.3|45
1654505700000|2022-06-06 08:55:00|1076.7|1075.7|1076.9|1075.9|1077.1|1076.1|1076.4|1075.4|233
1654506000000|2022-06-06 09:00:00|1076.8|1075.8|1076.6|1075.6|1076.8|1075.8|1076.4|1075.4|33
1654506300000|2022-06-06 09:05:00|1076.7|1075.7|1076.4|1075.4|1076.7|1075.7|1076.2|1075.2|110
1654506600000|2022-06-06 09:10:00|1076.3|1075.3|1076.5|1075.5|1076.7|1075.7|1076.2|1075.2|192
1654506900000|2022-06-06 09:15:00|1076.4|1075.4|1076.2|1075.2|1076.6|1075.6|1076.2|1075.2|148
1654507200000|2022-06-06 09:20:00|1076.1|1075.1|1076.2|1075.2|1076.3|1075.3|1076|1075|66
1654507500000|2022-06-06 09:25:00|1076.1|1075.1|1076.1|1075.1|1076.3|1075.3|1075.9|1074.9|175
1654507800000|2022-06-06 09:30:00|1075.9|1074.9|1075.9|1074.9|1076|1075|1075.7|1074.7|214
1654508100000|2022-06-06 09:35:00|1075.8|1074.8|1074.9|1073.9|1075.8|1074.8|1074.9|1073.9|454
1654508400000|2022-06-06 09:40:00|1074.8|1073.8|1074.6|1073.6|1075|1074|1074.6|1073.6|197
1654508700000|2022-06-06 09:45:00|1074.7|1073.7|1075.3|1074.3|1075.3|1074.3|1074.7|1073.7|198
1654509000000|2022-06-06 09:50:00|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1074.8|1073.8|173
1654509300000|2022-06-06 09:55:00|1075.3|1074.3|1076|1075|1076|1075|1075.2|1074.2|106
1654509600000|2022-06-06 10:00:00|1075.9|1074.9|1076.1|1075.1|1076.4|1075.4|1075.7|1074.7|331
1654509900000|2022-06-06 10:05:00|1076.2|1075.2|1076.5|1075.5|1076.5|1075.5|1075.9|1074.9|442
1654510200000|2022-06-06 10:10:00|1076.4|1075.4|1076.5|1075.5|1076.6|1075.6|1076.4|1075.4|422
1654510500000|2022-06-06 10:15:00|1076.4|1075.4|1076.6|1075.6|1076.7|1075.7|1076.2|1075.2|332
1654510800000|2022-06-06 10:20:00|1076.7|1075.7|1077.1|1076.1|1077.1|1076.1|1076.5|1075.5|356
1654511100000|2022-06-06 10:25:00|1077|1076|1077.1|1076.1|1077.2|1076.2|1076.9|1075.9|214
1654511400000|2022-06-06 10:30:00|1077.2|1076.2|1076.9|1075.9|1077.2|1076.2|1076.6|1075.6|242
1654511700000|2022-06-06 10:35:00|1076.8|1075.8|1076.1|1075.1|1076.9|1075.9|1075.9|1074.9|255
1654512000000|2022-06-06 10:40:00|1076.2|1075.2|1076.5|1075.5|1076.6|1075.6|1076.2|1075.2|432
1654512300000|2022-06-06 10:45:00|1076.4|1075.4|1076.6|1075.6|1076.6|1075.6|1076.3|1075.3|180
1654512600000|2022-06-06 10:50:00|1076.5|1075.5|1077|1076|1077.1|1076.1|1076.5|1075.5|460
1654512900000|2022-06-06 10:55:00|1077.1|1076.1|1076.7|1075.7|1077.3|1076.3|1076.5|1075.5|426
1654513200000|2022-06-06 11:00:00|1076.8|1075.8|1076.1|1075.1|1076.8|1075.8|1075.8|1074.8|251
1654513500000|2022-06-06 11:05:00|1076|1075|1076.2|1075.2|1076.4|1075.4|1076|1075|372
1654513800000|2022-06-06 11:10:00|1076.3|1075.3|1076.2|1075.2|1076.4|1075.4|1076|1075|211
1654514100000|2022-06-06 11:15:00|1076.3|1075.3|1076.7|1075.7|1076.7|1075.7|1076.1|1075.1|209
1654514400000|2022-06-06 11:20:00|1076.6|1075.6|1077.1|1076.1|1077.1|1076.1|1076.6|1075.6|242
1654514700000|2022-06-06 11:25:00|1077.2|1076.2|1076.8|1075.8|1077.2|1076.2|1076.6|1075.6|246
1654515000000|2022-06-06 11:30:00|1076.9|1075.9|1076.9|1075.9|1077.3|1076.3|1076.6|1075.6|189
1654515300000|2022-06-06 11:35:00|1076.8|1075.8|1077.1|1076.1|1077.2|1076.2|1076.8|1075.8|182
1654515600000|2022-06-06 11:40:00|1077|1076|1076.3|1075.3|1077|1076|1076.3|1075.3|136
1654515900000|2022-06-06 11:45:00|1076.4|1075.4|1075.6|1074.6|1076.4|1075.4|1075.6|1074.6|123
1654516200000|2022-06-06 11:50:00|1075.7|1074.7|1076.4|1075.4|1076.4|1075.4|1075.6|1074.6|140
1654516500000|2022-06-06 11:55:00|1076.5|1075.5|1077.4|1076.4|1077.5|1076.5|1076.5|1075.5|245
1654516800000|2022-06-06 12:00:00|1077.3|1076.3|1076.8|1075.8|1077.5|1076.5|1076.8|1075.8|198
1654517100000|2022-06-06 12:05:00|1076.9|1075.9|1077|1076|1077.3|1076.3|1076.8|1075.8|296
1654517400000|2022-06-06 12:10:00|1077.1|1076.1|1077.4|1076.4|1077.7|1076.7|1077|1076|126
1654517700000|2022-06-06 12:15:00|1077.5|1076.5|1077.1|1076.1|1077.5|1076.5|1077.1|1076.1|220
1654518000000|2022-06-06 12:20:00|1077.2|1076.2|1076.1|1075.1|1077.2|1076.2|1076.1|1075.1|176
1654518300000|2022-06-06 12:25:00|1076.2|1075.2|1076.6|1075.6|1077|1076|1076.1|1075.1|140
1654518600000|2022-06-06 12:30:00|1076.5|1075.5|1077|1076|1077.1|1076.1|1076.5|1075.5|469
1654518900000|2022-06-06 12:35:00|1077.1|1076.1|1077.5|1076.5|1077.5|1076.5|1076.9|1075.9|234
1654519200000|2022-06-06 12:40:00|1077.4|1076.4|1077.2|1076.2|1077.4|1076.4|1076.8|1075.8|120
1654519500000|2022-06-06 12:45:00|1077|1076|1077.5|1076.5|1077.9|1076.9|1077|1076|104
1654519800000|2022-06-06 12:50:00|1077.4|1076.4|1077.1|1076.1|1077.6|1076.6|1076.9|1075.9|128
1654520100000|2022-06-06 12:55:00|1077|1076|1077.1|1076.1|1077.2|1076.2|1076.7|1075.7|276
1654520400000|2022-06-06 13:00:00|1077.2|1076.2|1077|1076|1077.3|1076.3|1076.6|1075.6|242
1654520700000|2022-06-06 13:05:00|1077.1|1076.1|1077.3|1076.3|1077.6|1076.6|1077|1076|165
1654521000000|2022-06-06 13:10:00|1077.2|1076.2|1077.8|1076.8|1078.2|1077.2|1077.2|1076.2|521
1654521300000|2022-06-06 13:15:00|1077.7|1076.7|1077.4|1076.4|1077.7|1076.7|1076.8|1075.8|219
1654521600000|2022-06-06 13:20:00|1077.5|1076.5|1077.5|1076.5|1077.6|1076.6|1077.1|1076.1|190
1654521900000|2022-06-06 13:25:00|1077.6|1076.6|1077.1|1076.1|1077.8|1076.8|1077|1076|482
1654522200000|2022-06-06 13:30:00|1076.9|1076.4|1078.9|1078.4|1079.7|1079.2|1076.7|1076.2|5514
1654522500000|2022-06-06 13:35:00|1079|1078.5|1077.5|1077|1079.4|1078.9|1076.9|1076.4|2050
1654522800000|2022-06-06 13:40:00|1077.6|1077.1|1077.3|1076.8|1078|1077.5|1076.4|1075.9|2685
1654523100000|2022-06-06 13:45:00|1077.4|1076.9|1075.1|1074.6|1077.9|1077.4|1073.9|1073.4|2250
1654523400000|2022-06-06 13:50:00|1075|1074.5|1076.1|1075.6|1076.1|1075.6|1074.2|1073.7|1919
1654523700000|2022-06-06 13:55:00|1076.2|1075.7|1077.4|1076.9|1077.4|1076.9|1075.7|1075.2|1770
1654524000000|2022-06-06 14:00:00|1077.6|1077.1|1077.9|1077.4|1078.8|1078.3|1077.2|1076.7|1833
1654524300000|2022-06-06 14:05:00|1078|1077.5|1077.5|1077|1078.9|1078.4|1077.5|1077|1707
1654524600000|2022-06-06 14:10:00|1077.6|1077.1|1077.5|1077|1078.4|1077.9|1077.3|1076.8|1316
1654524900000|2022-06-06 14:15:00|1077.6|1077.1|1076.6|1076.1|1077.7|1077.2|1076.1|1075.6|1703
1654525200000|2022-06-06 14:20:00|1076.5|1076|1075.9|1075.4|1076.6|1076.1|1075.5|1075|1423
1654525500000|2022-06-06 14:25:00|1075.8|1075.3|1076.3|1075.8|1076.9|1076.4|1075.5|1075|1078
1654525800000|2022-06-06 14:30:00|1076.2|1075.7|1075.5|1075|1076.8|1076.3|1075.5|1075|1433
1654526100000|2022-06-06 14:35:00|1075.4|1074.9|1075.3|1074.8|1076|1075.5|1074.2|1073.7|1629
1654526400000|2022-06-06 14:40:00|1075.4|1074.9|1075.6|1075.1|1075.6|1075.1|1074|1073.5|1610
1654526700000|2022-06-06 14:45:00|1075.7|1075.2|1075.8|1075.3|1076|1075.5|1075.1|1074.6|1012
1654527000000|2022-06-06 14:50:00|1075.9|1075.4|1076.1|1075.6|1076.8|1076.3|1075.4|1074.9|1192
1654527300000|2022-06-06 14:55:00|1076.2|1075.7|1076.4|1075.9|1076.7|1076.2|1075.9|1075.4|949
1654527600000|2022-06-06 15:00:00|1076.6|1076.1|1075.6|1075.1|1076.7|1076.2|1075.6|1075.1|865
1654527900000|2022-06-06 15:05:00|1075.7|1075.2|1073.5|1073|1076|1075.5|1073.5|1073|1164
1654528200000|2022-06-06 15:10:00|1073.3|1072.8|1071.5|1071|1073.4|1072.9|1071|1070.5|1353
1654528500000|2022-06-06 15:15:00|1071.3|1070.8|1069.5|1069|1071.5|1071|1069.2|1068.7|1384
1654528800000|2022-06-06 15:20:00|1069.4|1068.9|1070|1069.5|1070.7|1070.2|1069.2|1068.7|1471
1654529100000|2022-06-06 15:25:00|1069.9|1069.4|1070.3|1069.8|1070.6|1070.1|1069.6|1069.1|1178
1654529400000|2022-06-06 15:30:00|1070.4|1069.9|1069.7|1069.2|1070.6|1070.1|1069.4|1068.9|1338
1654529700000|2022-06-06 15:35:00|1069.5|1069|1069.8|1069.3|1070.6|1070.1|1068.9|1068.4|1206
1654530000000|2022-06-06 15:40:00|1069.7|1069.2|1070.8|1070.3|1070.8|1070.3|1069.5|1069|781
1654530300000|2022-06-06 15:45:00|1070.9|1070.4|1069.8|1069.3|1071.6|1071.1|1069.8|1069.3|989
1654530600000|2022-06-06 15:50:00|1069.7|1069.2|1069.4|1068.9|1070.3|1069.8|1069.3|1068.8|966
1654530900000|2022-06-06 15:55:00|1069.5|1069|1069.7|1069.2|1070.2|1069.7|1069.5|1069|706
1654531200000|2022-06-06 16:00:00|1069.8|1069.3|1066.5|1066|1069.8|1069.3|1065.9|1065.4|1189
1654531500000|2022-06-06 16:05:00|1066.6|1066.1|1066|1065.5|1067.3|1066.8|1065.9|1065.4|897
1654531800000|2022-06-06 16:10:00|1065.9|1065.4|1065.5|1065|1066.3|1065.8|1065.1|1064.6|1125
1654532100000|2022-06-06 16:15:00|1065.3|1064.8|1065.6|1065.1|1066|1065.5|1064.8|1064.3|590
1654532400000|2022-06-06 16:20:00|1065.7|1065.2|1065.2|1064.7|1066.3|1065.8|1065.2|1064.7|607
1654532700000|2022-06-06 16:25:00|1065.4|1064.9|1064.9|1064.4|1066.2|1065.7|1064.8|1064.3|328
1654533000000|2022-06-06 16:30:00|1064.7|1064.2|1065.7|1065.2|1065.8|1065.3|1063.8|1063.3|746
1654533300000|2022-06-06 16:35:00|1065.6|1065.1|1066.4|1065.9|1066.4|1065.9|1065.6|1065.1|683
1654533600000|2022-06-06 16:40:00|1066.3|1065.8|1066.7|1066.2|1067.1|1066.6|1066.3|1065.8|493
1654533900000|2022-06-06 16:45:00|1066.8|1066.3|1067.2|1066.7|1067.4|1066.9|1066.6|1066.1|335
1654534200000|2022-06-06 16:50:00|1067.1|1066.6|1066.7|1066.2|1067.1|1066.6|1066.2|1065.7|506
1654534500000|2022-06-06 16:55:00|1066.6|1066.1|1067.1|1066.6|1067.4|1066.9|1066.5|1066|649
1654534800000|2022-06-06 17:00:00|1067|1066.5|1066.6|1066.1|1067.3|1066.8|1066.4|1065.9|740
1654535100000|2022-06-06 17:05:00|1066.7|1066.2|1066.8|1066.3|1067.1|1066.6|1066.6|1066.1|419
1654535400000|2022-06-06 17:10:00|1066.7|1066.2|1066.2|1065.7|1066.8|1066.3|1065.5|1065|647
1654535700000|2022-06-06 17:15:00|1066.1|1065.6|1065.7|1065.2|1066.2|1065.7|1065.5|1065|349
1654536000000|2022-06-06 17:20:00|1065.6|1065.1|1065.9|1065.4|1066.4|1065.9|1065.1|1064.6|475
1654536300000|2022-06-06 17:25:00|1065.8|1065.3|1066.4|1065.9|1066.4|1065.9|1065.7|1065.2|287
1654536600000|2022-06-06 17:30:00|1066.3|1065.8|1067|1066.5|1067.4|1066.9|1066.2|1065.7|378
1654536900000|2022-06-06 17:35:00|1066.9|1066.4|1068.6|1068.1|1069|1068.5|1066.8|1066.3|708
1654537200000|2022-06-06 17:40:00|1068.5|1068|1069|1068.5|1069.1|1068.6|1068.3|1067.8|686
1654537500000|2022-06-06 17:45:00|1069.1|1068.6|1068.7|1068.2|1069.4|1068.9|1068.3|1067.8|730
1654537800000|2022-06-06 17:50:00|1068.8|1068.3|1068.7|1068.2|1069.3|1068.8|1068.6|1068.1|740
1654538100000|2022-06-06 17:55:00|1068.8|1068.3|1069.5|1069|1069.5|1069|1068.8|1068.3|384
1654538400000|2022-06-06 18:00:00|1069.6|1069.1|1069.1|1068.6|1069.6|1069.1|1068.9|1068.4|441
1654538700000|2022-06-06 18:05:00|1069|1068.5|1068.5|1068|1069.1|1068.6|1068.2|1067.7|478
1654539000000|2022-06-06 18:10:00|1068.4|1067.9|1067.9|1067.4|1068.6|1068.1|1067.9|1067.4|353
1654539300000|2022-06-06 18:15:00|1067.8|1067.3|1068.3|1067.8|1068.3|1067.8|1067.6|1067.1|433
1654539600000|2022-06-06 18:20:00|1068.2|1067.7|1066.7|1066.2|1068.3|1067.8|1066.3|1065.8|645
1654539900000|2022-06-06 18:25:00|1066.4|1065.9|1065.9|1065.4|1066.8|1066.3|1065.5|1065|513
1654540200000|2022-06-06 18:30:00|1065.8|1065.3|1065.5|1065|1066|1065.5|1065.3|1064.8|391
1654540500000|2022-06-06 18:35:00|1065.6|1065.1|1064.9|1064.4|1065.9|1065.4|1064.7|1064.2|453
1654540800000|2022-06-06 18:40:00|1065|1064.5|1065.9|1065.4|1065.9|1065.4|1065|1064.5|380
1654541100000|2022-06-06 18:45:00|1065.8|1065.3|1065.6|1065.1|1066.4|1065.9|1065.6|1065.1|417
1654541400000|2022-06-06 18:50:00|1065.5|1065|1064.9|1064.4|1065.5|1065|1063.5|1063|1026
1654541700000|2022-06-06 18:55:00|1064.8|1064.3|1065|1064.5|1065.7|1065.2|1064.6|1064.1|719
1654542000000|2022-06-06 19:00:00|1064.8|1064.3|1064.7|1064.2|1065.5|1065|1064.5|1064|507
1654542300000|2022-06-06 19:05:00|1064.8|1064.3|1064.5|1064|1064.8|1064.3|1064|1063.5|624
1654542600000|2022-06-06 19:10:00|1064.3|1063.8|1064.3|1063.8|1064.7|1064.2|1063.9|1063.4|519
1654542900000|2022-06-06 19:15:00|1064.2|1063.7|1063|1062.5|1064.5|1064|1063|1062.5|646
1654543200000|2022-06-06 19:20:00|1062.9|1062.4|1063.3|1062.8|1063.8|1063.3|1062.3|1061.8|657
1654543500000|2022-06-06 19:25:00|1063.2|1062.7|1063|1062.5|1063.5|1063|1063|1062.5|486
1654543800000|2022-06-06 19:30:00|1062.9|1062.4|1063|1062.5|1063.5|1063|1062.7|1062.2|944
1654544100000|2022-06-06 19:35:00|1062.9|1062.4|1062.3|1061.8|1063|1062.5|1061.8|1061.3|1268
1654544400000|2022-06-06 19:40:00|1062.2|1061.7|1063.9|1063.4|1063.9|1063.4|1062|1061.5|1559
1654544700000|2022-06-06 19:45:00|1064|1063.5|1063.3|1062.8|1064.3|1063.8|1063|1062.5|1126
1654545000000|2022-06-06 19:50:00|1063.4|1062.9|1064.6|1064.1|1064.7|1064.2|1063.4|1062.9|1900
1654545300000|2022-06-06 19:55:00|1064.5|1064|1064.5|1064|1064.9|1064.4|1064.1|1063.6|5164
1654545600000|2022-06-06 20:00:00|1064.6|1063.6|1064.2|1063.2|1064.8|1063.8|1064.2|1063.2|766
1654545900000|2022-06-06 20:05:00|1064.5|1063.5|1064.2|1063.2|1064.5|1063.5|1064.1|1063.1|92
1654546200000|2022-06-06 20:10:00|1064.1|1063.1|1064.3|1063.3|1064.6|1063.6|1064.1|1063.1|60
1654546500000|2022-06-06 20:15:00|1064.2|1063.2|1064.4|1063.4|1064.4|1063.4|1064.1|1063.1|40
1654546800000|2022-06-06 20:20:00|||||||||21
1654547100000|2022-06-06 20:25:00|1064.3|1063.3|1064.4|1063.4|1064.4|1063.4|1064.1|1063.1|71
1654547400000|2022-06-06 20:30:00|1064.5|1063.5|1064.7|1063.7|1064.7|1063.7|1064.5|1063.5|3
1654547700000|2022-06-06 20:35:00|1064.6|1063.6|1065|1064|1065|1064|1064.6|1063.6|9
1654548000000|2022-06-06 20:40:00|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|50
1654548300000|2022-06-06 20:45:00|1065.4|1064.4|1065.7|1064.7|1065.9|1064.9|1065.4|1064.4|119
1654548600000|2022-06-06 20:50:00|1065.8|1064.8|1065.9|1064.9|1065.9|1064.9|1065.5|1064.5|30
1654548900000|2022-06-06 20:55:00|1065.6|1064.6|1065.9|1064.9|1066.3|1065.3|1065.5|1064.5|141
1654550100000|2022-06-06 21:15:00|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1
1654552800000|2022-06-06 22:00:00|1066.6|1064.6|1066.6|1064.6|1067.1|1065.1|1066.3|1064.3|0
1654553100000|2022-06-06 22:05:00|1066.7|1064.7|1066.2|1064.2|1066.9|1064.9|1066.2|1064.2|0
1654553400000|2022-06-06 22:10:00|1066.3|1064.3|1066.5|1064.5|1066.7|1064.7|1066.2|1064.2|0
1654553700000|2022-06-06 22:15:00|1066.4|1064.4|1066.2|1064.2|1066.6|1064.6|1066|1064|0
1654554000000|2022-06-06 22:20:00|1066.1|1064.1|1065.6|1063.6|1066.2|1064.2|1065.5|1063.5|0
1654554300000|2022-06-06 22:25:00|1065.7|1063.7|1065.7|1063.7|1065.9|1063.9|1065.5|1063.5|0
1654554600000|2022-06-06 22:30:00|1065.8|1063.8|1065.4|1063.4|1065.8|1063.8|1065.3|1063.3|0
1654554900000|2022-06-06 22:35:00|1065.5|1063.5|1065|1063|1065.7|1063.7|1064.8|1062.8|0
1654555200000|2022-06-06 22:40:00|1065.1|1063.1|1065.1|1063.1|1065.3|1063.3|1064.9|1062.9|0
1654555500000|2022-06-06 22:45:00|1065.2|1063.2|1065.3|1063.3|1065.6|1063.6|1065.1|1063.1|0
1654555800000|2022-06-06 22:50:00|1065.4|1063.4|1065.3|1063.3|1065.6|1063.6|1065.2|1063.2|0
1654556100000|2022-06-06 22:55:00|1065.2|1063.2|1065.2|1063.2|1065.3|1063.3|1064.9|1062.9|0
1654556400000|2022-06-06 23:00:00|1065.3|1063.3|1065.4|1063.4|1065.4|1063.4|1065|1063|0
1654556700000|2022-06-06 23:05:00|1065.3|1063.3|1065.8|1063.8|1065.8|1063.8|1065.3|1063.3|0
1654557000000|2022-06-06 23:10:00|1065.7|1063.7|1065.9|1063.9|1066|1064|1065.6|1063.6|0
1654557300000|2022-06-06 23:15:00|1066|1064|1065.9|1063.9|1066|1064|1065.8|1063.8|0
1654557600000|2022-06-06 23:20:00|1066|1064|1065.7|1063.7|1066|1064|1065.7|1063.7|0
1654557900000|2022-06-06 23:25:00|1065.8|1063.8|1065.9|1063.9|1066|1064|1065.7|1063.7|0
1654558200000|2022-06-06 23:30:00|1065.8|1063.8|1065.8|1063.8|1066|1064|1065.8|1063.8|0
1654558500000|2022-06-06 23:35:00|1065.9|1063.9|1065.7|1063.7|1066|1064|1065.6|1063.6|0
1654558800000|2022-06-06 23:40:00|1065.8|1063.8|1065.9|1063.9|1065.9|1063.9|1065.5|1063.5|0
1654559100000|2022-06-06 23:45:00|1066|1064|1066.8|1064.8|1066.8|1064.8|1065.9|1063.9|0
1654559400000|2022-06-06 23:50:00|1066.9|1064.9|1066.9|1064.9|1067.2|1065.2|1066.6|1064.6|0
1654559700000|2022-06-06 23:55:00|1066.8|1064.8|1066.5|1064.5|1067.1|1065.1|1066.5|1064.5|0
1654560000000|2022-06-07 00:00:00|1069.7|1068.7|1062.8|1061.8|1069.7|1068.7|1062.8|1061.8|74
1654560300000|2022-06-07 00:05:00|1062.6|1061.6|1062.8|1061.8|1063.2|1062.2|1062.4|1061.4|124
1654560600000|2022-06-07 00:10:00|1062|1061|1062.2|1061.2|1062.2|1061.2|1061.7|1060.7|45
1654560900000|2022-06-07 00:15:00|1062.1|1061.1|1062.2|1061.2|1062.6|1061.6|1061.7|1060.7|33
1654561200000|2022-06-07 00:20:00|1061.8|1060.8|1061.2|1060.2|1061.8|1060.8|1061.2|1060.2|16
1654561500000|2022-06-07 00:25:00|1061.5|1060.5|1061.7|1060.7|1061.8|1060.8|1061.4|1060.4|13
1654561800000|2022-06-07 00:30:00|1061.3|1060.3|1060.3|1059.3|1061.3|1060.3|1060.3|1059.3|16
1654562100000|2022-06-07 00:35:00|1060.4|1059.4|1061.5|1060.5|1061.5|1060.5|1060.4|1059.4|20
1654562400000|2022-06-07 00:40:00|1061.3|1060.3|1061.5|1060.5|1061.5|1060.5|1061|1060|19
1654562700000|2022-06-07 00:45:00|1061.3|1060.3|1061.5|1060.5|1061.6|1060.6|1061|1060|20
1654563000000|2022-06-07 00:50:00|1061.4|1060.4|1060.4|1059.4|1061.4|1060.4|1060.2|1059.2|22
1654563300000|2022-06-07 00:55:00|1060.7|1059.7|1060.9|1059.9|1061|1060|1060.7|1059.7|9
1654563600000|2022-06-07 01:00:00|1060.5|1059.5|1060.8|1059.8|1061.3|1060.3|1060.4|1059.4|46
1654563900000|2022-06-07 01:05:00|1060.6|1059.6|1060.4|1059.4|1061.6|1060.6|1060.4|1059.4|16
1654564200000|2022-06-07 01:10:00|1060.5|1059.5|1060.2|1059.2|1060.5|1059.5|1059.2|1058.2|34
1654564500000|2022-06-07 01:15:00|1059.8|1058.8|1060.3|1059.3|1061.3|1060.3|1059|1058|59
1654564800000|2022-06-07 01:20:00|1060.6|1059.6|1059.5|1058.5|1060.9|1059.9|1059|1058|29
1654565100000|2022-06-07 01:25:00|1059.3|1058.3|1056.4|1055.4|1059.3|1058.3|1056.1|1055.1|113
1654565400000|2022-06-07 01:30:00|1056.8|1055.8|1059.8|1058.8|1059.8|1058.8|1056.8|1055.8|123
1654565700000|2022-06-07 01:35:00|1060|1059|1061.4|1060.4|1061.7|1060.7|1059|1058|159
1654566000000|2022-06-07 01:40:00|1061.3|1060.3|1062.9|1061.9|1063.2|1062.2|1061.3|1060.3|83
1654566300000|2022-06-07 01:45:00|1063.2|1062.2|1063.7|1062.7|1063.7|1062.7|1062.2|1061.2|126
1654566600000|2022-06-07 01:50:00|1063.6|1062.6|1063|1062|1064.4|1063.4|1063|1062|46
1654566900000|2022-06-07 01:55:00|1062.4|1061.4|1061.2|1060.2|1062.4|1061.4|1060.9|1059.9|27
1654567200000|2022-06-07 02:00:00|1061.4|1060.4|1061.7|1060.7|1062|1061|1061.2|1060.2|35
1654567500000|2022-06-07 02:05:00|1062|1061|1060.4|1059.4|1062|1061|1060.4|1059.4|25
1654567800000|2022-06-07 02:10:00|1060.2|1059.2|1059.5|1058.5|1060.2|1059.2|1059.5|1058.5|41
1654568100000|2022-06-07 02:15:00|1059.8|1058.8|1060.2|1059.2|1060.5|1059.5|1059.8|1058.8|22
1654568400000|2022-06-07 02:20:00|1060.8|1059.8|1062.2|1061.2|1062.2|1061.2|1060.8|1059.8|51
1654568700000|2022-06-07 02:25:00|1062.6|1061.6|1062|1061|1062.6|1061.6|1062|1061|50
1654569000000|2022-06-07 02:30:00|1061.9|1060.9|1061|1060|1061.9|1060.9|1060.4|1059.4|16
1654569300000|2022-06-07 02:35:00|1061.1|1060.1|1061.4|1060.4|1061.4|1060.4|1060.7|1059.7|33
1654569600000|2022-06-07 02:40:00|1061.5|1060.5|1060.6|1059.6|1062.1|1061.1|1060.6|1059.6|47
1654569900000|2022-06-07 02:45:00|1060.5|1059.5|1061.3|1060.3|1061.4|1060.4|1060.2|1059.2|25
1654570200000|2022-06-07 02:50:00|1061.4|1060.4|1062.5|1061.5|1062.5|1061.5|1061.4|1060.4|52
1654570500000|2022-06-07 02:55:00|1062.4|1061.4|1062.9|1061.9|1062.9|1061.9|1061.9|1060.9|28
1654570800000|2022-06-07 03:00:00|1062.8|1061.8|1061.9|1060.9|1062.9|1061.9|1061.9|1060.9|39
1654571100000|2022-06-07 03:05:00|1062|1061|1062.7|1061.7|1062.8|1061.8|1062|1061|39
1654571400000|2022-06-07 03:10:00|1062.2|1061.2|1063.3|1062.3|1063.5|1062.5|1062.2|1061.2|31
1654571700000|2022-06-07 03:15:00|1063.4|1062.4|1064.5|1063.5|1064.9|1063.9|1063.4|1062.4|99
1654572000000|2022-06-07 03:20:00|1064.4|1063.4|1065.6|1064.6|1065.6|1064.6|1064.4|1063.4|40
1654572300000|2022-06-07 03:25:00|1065.7|1064.7|1065.9|1064.9|1066.6|1065.6|1065.7|1064.7|86
1654572600000|2022-06-07 03:30:00|1065.6|1064.6|1064.8|1063.8|1065.6|1064.6|1064.7|1063.7|15
1654572900000|2022-06-07 03:35:00|1065|1064|1065.1|1064.1|1065.2|1064.2|1064.6|1063.6|19
1654573200000|2022-06-07 03:40:00|1065.2|1064.2|1065|1064|1065.4|1064.4|1064.8|1063.8|18
1654573500000|2022-06-07 03:45:00|1065.1|1064.1|1065|1064|1065.2|1064.2|1064.9|1063.9|23
1654573800000|2022-06-07 03:50:00|1064.4|1063.4|1064.5|1063.5|1064.5|1063.5|1064.1|1063.1|47
1654574100000|2022-06-07 03:55:00|1064.3|1063.3|1063.7|1062.7|1064.3|1063.3|1063.7|1062.7|85
1654574400000|2022-06-07 04:00:00|1063.8|1062.8|1063.6|1062.6|1063.8|1062.8|1063.4|1062.4|16
1654574700000|2022-06-07 04:05:00|1063.7|1062.7|1063.6|1062.6|1063.7|1062.7|1063.5|1062.5|14
1654575000000|2022-06-07 04:10:00|1063.5|1062.5|1063.5|1062.5|1063.6|1062.6|1063.4|1062.4|14
1654575300000|2022-06-07 04:15:00|1063.4|1062.4|1063.4|1062.4|1063.5|1062.5|1063.3|1062.3|13
1654575600000|2022-06-07 04:20:00|1063.6|1062.6|1063.6|1062.6|1063.7|1062.7|1063.5|1062.5|13
1654575900000|2022-06-07 04:25:00|1063.9|1062.9|1063.8|1062.8|1063.9|1062.9|1063.7|1062.7|12
1654576200000|2022-06-07 04:30:00|1064.1|1063.1|1062.9|1061.9|1064.4|1063.4|1062.9|1061.9|75
1654576500000|2022-06-07 04:35:00|1063|1062|1062.7|1061.7|1063.1|1062.1|1062.7|1061.7|19
1654576800000|2022-06-07 04:40:00|1062.8|1061.8|1062.7|1061.7|1062.9|1061.9|1062.7|1061.7|23
1654577100000|2022-06-07 04:45:00|1062.3|1061.3|1062.8|1061.8|1062.8|1061.8|1062.3|1061.3|33
1654577400000|2022-06-07 04:50:00|1062.7|1061.7|1063.2|1062.2|1063.3|1062.3|1062.7|1061.7|10
1654577700000|2022-06-07 04:55:00|1063.3|1062.3|1063.5|1062.5|1063.8|1062.8|1063.3|1062.3|41
1654578000000|2022-06-07 05:00:00|1063.7|1062.7|1063.2|1062.2|1063.7|1062.7|1063.1|1062.1|20
1654578300000|2022-06-07 05:05:00|1063.1|1062.1|1061.7|1060.7|1063.1|1062.1|1061.2|1060.2|28
1654578600000|2022-06-07 05:10:00|1061.3|1060.3|1060.5|1059.5|1061.3|1060.3|1060.1|1059.1|21
1654578900000|2022-06-07 05:15:00|1060.4|1059.4|1061.1|1060.1|1061.4|1060.4|1060.4|1059.4|21
1654579200000|2022-06-07 05:20:00|1060.7|1059.7|1058.7|1057.7|1061|1060|1058.7|1057.7|23
1654579500000|2022-06-07 05:25:00|1058.5|1057.5|1058|1057|1058.8|1057.8|1057.4|1056.4|19
1654579800000|2022-06-07 05:30:00|1057.5|1056.5|1058.3|1057.3|1058.6|1057.6|1057.5|1056.5|19
1654580100000|2022-06-07 05:35:00|1058.6|1057.6|1058.2|1057.2|1059|1058|1058.2|1057.2|62
1654580400000|2022-06-07 05:40:00|1058.4|1057.4|1057.5|1056.5|1058.8|1057.8|1057.5|1056.5|23
1654580700000|2022-06-07 05:45:00|1057.2|1056.2|1057.7|1056.7|1057.7|1056.7|1056.6|1055.6|91
1654581000000|2022-06-07 05:50:00|1057.6|1056.6|1057.6|1056.6|1058.6|1057.6|1057.6|1056.6|73
1654581300000|2022-06-07 05:55:00|1057.9|1056.9|1057.5|1056.5|1058.7|1057.7|1057.3|1056.3|52
1654581600000|2022-06-07 06:00:00|1057.8|1056.8|1059.5|1058.5|1060|1059|1057.7|1056.7|37
1654581900000|2022-06-07 06:05:00|1059.7|1058.7|1058.9|1057.9|1059.8|1058.8|1058.9|1057.9|25
1654582200000|2022-06-07 06:10:00|1059|1058|1059.2|1058.2|1059.3|1058.3|1058.8|1057.8|115
1654582500000|2022-06-07 06:15:00|1059.6|1058.6|1060.3|1059.3|1060.5|1059.5|1059.4|1058.4|95
1654582800000|2022-06-07 06:20:00|1060.5|1059.5|1060.2|1059.2|1061|1060|1060.1|1059.1|101
1654583100000|2022-06-07 06:25:00|1060.4|1059.4|1061.3|1060.3|1061.5|1060.5|1060.4|1059.4|88
1654583400000|2022-06-07 06:30:00|1061.4|1060.4|1061.3|1060.3|1061.9|1060.9|1061.3|1060.3|112
1654583700000|2022-06-07 06:35:00|1061.4|1060.4|1061.1|1060.1|1061.7|1060.7|1061|1060|77
1654584000000|2022-06-07 06:40:00|1061.2|1060.2|1061.3|1060.3|1061.8|1060.8|1061.2|1060.2|94
1654584300000|2022-06-07 06:45:00|1061.2|1060.2|1061.9|1060.9|1061.9|1060.9|1060.6|1059.6|131
1654584600000|2022-06-07 06:50:00|1061.8|1060.8|1062|1061|1062.6|1061.6|1061.7|1060.7|80
1654584900000|2022-06-07 06:55:00|1061.9|1060.9|1061.4|1060.4|1061.9|1060.9|1061.2|1060.2|85
1654585200000|2022-06-07 07:00:00|1061.2|1060.2|1061.3|1060.3|1062.6|1061.6|1061|1060|308
1654585500000|2022-06-07 07:05:00|1061.5|1060.5|1062.3|1061.3|1062.4|1061.4|1061|1060|222
1654585800000|2022-06-07 07:10:00|1062.2|1061.2|1062.8|1061.8|1063|1062|1061.8|1060.8|242
1654586100000|2022-06-07 07:15:00|1062.9|1061.9|1062|1061|1063.6|1062.6|1062|1061|359
1654586400000|2022-06-07 07:20:00|1061.9|1060.9|1062.7|1061.7|1062.7|1061.7|1061.6|1060.6|374
1654586700000|2022-06-07 07:25:00|1062.8|1061.8|1062.8|1061.8|1063.1|1062.1|1062.5|1061.5|142
1654587000000|2022-06-07 07:30:00|1062.5|1061.5|1062.7|1061.7|1063.4|1062.4|1062.5|1061.5|131
1654587300000|2022-06-07 07:35:00|1062.6|1061.6|1062.2|1061.2|1062.7|1061.7|1062|1061|143
1654587600000|2022-06-07 07:40:00|1062.1|1061.1|1062.6|1061.6|1062.9|1061.9|1062.1|1061.1|108
1654587900000|2022-06-07 07:45:00|1062.5|1061.5|1062.8|1061.8|1063.5|1062.5|1062.5|1061.5|114
1654588200000|2022-06-07 07:50:00|1062.7|1061.7|1061.7|1060.7|1062.8|1061.8|1061.7|1060.7|382
1654588500000|2022-06-07 07:55:00|1061.8|1060.8|1061.6|1060.6|1062.2|1061.2|1061.2|1060.2|287
1654588800000|2022-06-07 08:00:00|1061.5|1060.5|1062.1|1061.1|1062.3|1061.3|1061.5|1060.5|803
1654589100000|2022-06-07 08:05:00|1062.2|1061.2|1061.7|1060.7|1062.6|1061.6|1061.5|1060.5|436
1654589400000|2022-06-07 08:10:00|1061.5|1060.5|1061.8|1060.8|1062.2|1061.2|1061.3|1060.3|369
1654589700000|2022-06-07 08:15:00|1061.9|1060.9|1060.9|1059.9|1061.9|1060.9|1060.7|1059.7|214
1654590000000|2022-06-07 08:20:00|1061|1060|1061.3|1060.3|1061.4|1060.4|1060.7|1059.7|179
1654590300000|2022-06-07 08:25:00|1061.2|1060.2|1061.3|1060.3|1062|1061|1061.1|1060.1|97
1654590600000|2022-06-07 08:30:00|1061.4|1060.4|1061.7|1060.7|1061.8|1060.8|1061.3|1060.3|103
1654590900000|2022-06-07 08:35:00|1061.6|1060.6|1062.7|1061.7|1062.8|1061.8|1061.6|1060.6|157
1654591200000|2022-06-07 08:40:00|1062.8|1061.8|1062.4|1061.4|1062.8|1061.8|1062.4|1061.4|447
1654591500000|2022-06-07 08:45:00|1062.5|1061.5|1062.3|1061.3|1062.6|1061.6|1062.3|1061.3|159
1654591800000|2022-06-07 08:50:00|1062.4|1061.4|1062.2|1061.2|1062.4|1061.4|1061.9|1060.9|130
1654592100000|2022-06-07 08:55:00|1062.1|1061.1|1062.3|1061.3|1062.7|1061.7|1062.1|1061.1|170
1654592400000|2022-06-07 09:00:00|1062.2|1061.2|1061|1060|1062.2|1061.2|1061|1060|188
1654592700000|2022-06-07 09:05:00|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1060.8|1059.8|47
1654593000000|2022-06-07 09:10:00|1061|1060|1060.9|1059.9|1061.1|1060.1|1060.7|1059.7|160
1654593300000|2022-06-07 09:15:00|1061|1060|1061.2|1060.2|1061.2|1060.2|1060.7|1059.7|410
1654593600000|2022-06-07 09:20:00|1061.3|1060.3|1061.6|1060.6|1061.7|1060.7|1061.3|1060.3|106
1654593900000|2022-06-07 09:25:00|1061.5|1060.5|1061.6|1060.6|1061.9|1060.9|1061.5|1060.5|204
1654594200000|2022-06-07 09:30:00|1061.7|1060.7|1062.1|1061.1|1062.3|1061.3|1061.6|1060.6|77
1654594500000|2022-06-07 09:35:00|1062|1061|1061.5|1060.5|1062.1|1061.1|1061.5|1060.5|374
1654594800000|2022-06-07 09:40:00|1061.4|1060.4|1061.3|1060.3|1061.5|1060.5|1061.1|1060.1|333
1654595100000|2022-06-07 09:45:00|1061.2|1060.2|1061.6|1060.6|1061.6|1060.6|1061.2|1060.2|163
1654595400000|2022-06-07 09:50:00|1061.7|1060.7|1061|1060|1061.7|1060.7|1061|1060|295
1654595700000|2022-06-07 09:55:00|1060.9|1059.9|1060.8|1059.8|1061.1|1060.1|1060.5|1059.5|164
1654596000000|2022-06-07 10:00:00|1060.7|1059.7|1061.6|1060.6|1061.6|1060.6|1060.7|1059.7|59
1654596300000|2022-06-07 10:05:00|1061.4|1060.4|1061.4|1060.4|1061.5|1060.5|1061.3|1060.3|100
1654596600000|2022-06-07 10:10:00|1061.3|1060.3|1061.5|1060.5|1061.5|1060.5|1061.3|1060.3|52
1654596900000|2022-06-07 10:15:00|1061.4|1060.4|1060.1|1059.1|1061.5|1060.5|1060.1|1059.1|244
1654597200000|2022-06-07 10:20:00|1060.3|1059.3|1060.1|1059.1|1060.3|1059.3|1059.8|1058.8|77
1654597500000|2022-06-07 10:25:00|1060.3|1059.3|1060.7|1059.7|1061|1060|1060.3|1059.3|82
1654597800000|2022-06-07 10:30:00|1060.8|1059.8|1061|1060|1061.3|1060.3|1060.5|1059.5|103
1654598100000|2022-06-07 10:35:00|1060.9|1059.9|1062|1061|1062|1061|1060.9|1059.9|110
1654598400000|2022-06-07 10:40:00|1062.1|1061.1|1061.6|1060.6|1062.2|1061.2|1061.5|1060.5|157
1654598700000|2022-06-07 10:45:00|1061.7|1060.7|1062.2|1061.2|1062.2|1061.2|1061.6|1060.6|80
1654599000000|2022-06-07 10:50:00|1062.3|1061.3|1062.2|1061.2|1062.5|1061.5|1062|1061|74
1654599300000|2022-06-07 10:55:00|1062.1|1061.1|1059.6|1058.6|1062.4|1061.4|1058.9|1057.9|379
1654599600000|2022-06-07 11:00:00|1059.7|1058.7|1060.6|1059.6|1060.6|1059.6|1059.2|1058.2|293
1654599900000|2022-06-07 11:05:00|1060.5|1059.5|1059|1058|1060.7|1059.7|1059|1058|181
1654600200000|2022-06-07 11:10:00|1058.8|1057.8|1057.9|1056.9|1058.8|1057.8|1057.4|1056.4|254
1654600500000|2022-06-07 11:15:00|1057.6|1056.6|1058.7|1057.7|1058.8|1057.8|1057.5|1056.5|165
1654600800000|2022-06-07 11:20:00|1058.8|1057.8|1059.4|1058.4|1059.4|1058.4|1058.6|1057.6|129
1654601100000|2022-06-07 11:25:00|1059.5|1058.5|1060.5|1059.5|1061|1060|1058.9|1057.9|942
1654601400000|2022-06-07 11:30:00|1060.4|1059.4|1060.9|1059.9|1060.9|1059.9|1060.1|1059.1|106
1654601700000|2022-06-07 11:35:00|1060.8|1059.8|1060.8|1059.8|1061|1060|1060.5|1059.5|22
1654602000000|2022-06-07 11:40:00|1060.7|1059.7|1059.5|1058.5|1060.7|1059.7|1059.5|1058.5|144
1654602300000|2022-06-07 11:45:00|1059.7|1058.7|1059.8|1058.8|1060.1|1059.1|1059.5|1058.5|96
1654602600000|2022-06-07 11:50:00|1059.9|1058.9|1058.8|1057.8|1059.9|1058.9|1058.8|1057.8|89
1654602900000|2022-06-07 11:55:00|1058.9|1057.9|1059.4|1058.4|1059.5|1058.5|1058.9|1057.9|12
1654603200000|2022-06-07 12:00:00|1059.6|1058.6|1059|1058|1060|1059|1059|1058|125
1654603500000|2022-06-07 12:05:00|1059.3|1058.3|1059.5|1058.5|1059.7|1058.7|1059.2|1058.2|39
1654603800000|2022-06-07 12:10:00|1059.7|1058.7|1059.2|1058.2|1059.8|1058.8|1058.9|1057.9|260
1654604100000|2022-06-07 12:15:00|1059.1|1058.1|1058.2|1057.2|1059.5|1058.5|1058.2|1057.2|90
1654604400000|2022-06-07 12:20:00|1058.3|1057.3|1059.5|1058.5|1059.8|1058.8|1058.3|1057.3|132
1654604700000|2022-06-07 12:25:00|1059.6|1058.6|1059.5|1058.5|1059.6|1058.6|1059.3|1058.3|122
1654605000000|2022-06-07 12:30:00|1059.4|1058.4|1059.1|1058.1|1059.5|1058.5|1058.3|1057.3|311
1654605300000|2022-06-07 12:35:00|1059.4|1058.4|1059.1|1058.1|1059.4|1058.4|1058.5|1057.5|82
1654605600000|2022-06-07 12:40:00|1058.9|1057.9|1059.1|1058.1|1059.1|1058.1|1058.6|1057.6|97
1654605900000|2022-06-07 12:45:00|1059|1058|1058.2|1057.2|1059.6|1058.6|1058.2|1057.2|91
1654606200000|2022-06-07 12:50:00|1058.4|1057.4|1057.5|1056.5|1058.5|1057.5|1057.3|1056.3|163
1654606500000|2022-06-07 12:55:00|1057.6|1056.6|1057.4|1056.4|1058.3|1057.3|1057.3|1056.3|175
1654606800000|2022-06-07 13:00:00|1057.3|1056.3|1058.3|1057.3|1058.3|1057.3|1057.2|1056.2|246
1654607100000|2022-06-07 13:05:00|1058.2|1057.2|1057.7|1056.7|1058.5|1057.5|1057.7|1056.7|87
1654607400000|2022-06-07 13:10:00|1057.9|1056.9|1057.4|1056.4|1058|1057|1057|1056|200
1654607700000|2022-06-07 13:15:00|1057.5|1056.5|1057.4|1056.4|1057.9|1056.9|1057.3|1056.3|330
1654608000000|2022-06-07 13:20:00|1057.3|1056.3|1057.2|1056.2|1057.7|1056.7|1057.1|1056.1|325
1654608300000|2022-06-07 13:25:00|1057.4|1056.4|1058.2|1057.2|1058.3|1057.3|1057.1|1056.1|441
1654608600000|2022-06-07 13:30:00|1058|1057.5|1058.5|1058|1059|1058.5|1056.2|1055.7|8551
1654608900000|2022-06-07 13:35:00|1058.7|1058.2|1059.6|1059.1|1060.3|1059.8|1058.5|1058|3982
1654609200000|2022-06-07 13:40:00|1059.7|1059.2|1060.7|1060.2|1061|1060.5|1059.4|1058.9|1974
1654609500000|2022-06-07 13:45:00|1060.8|1060.3|1061.2|1060.7|1061.4|1060.9|1060.5|1060|2565
1654609800000|2022-06-07 13:50:00|1061.3|1060.8|1060.6|1060.1|1063|1062.5|1060.6|1060.1|2187
1654610100000|2022-06-07 13:55:00|1060.5|1060|1060|1059.5|1061.1|1060.6|1059.5|1059|1519
1654610400000|2022-06-07 14:00:00|1060.2|1059.7|1060.9|1060.4|1061.2|1060.7|1059.7|1059.2|1845
1654610700000|2022-06-07 14:05:00|1061|1060.5|1059.4|1058.9|1061.6|1061.1|1059|1058.5|1437
1654611000000|2022-06-07 14:10:00|1059.3|1058.8|1059.5|1059|1059.8|1059.3|1058.5|1058|998
1654611300000|2022-06-07 14:15:00|1059.4|1058.9|1059.8|1059.3|1060.2|1059.7|1058.8|1058.3|1171
1654611600000|2022-06-07 14:20:00|1059.9|1059.4|1060.2|1059.7|1061.2|1060.7|1059.3|1058.8|1151
1654611900000|2022-06-07 14:25:00|1060.3|1059.8|1062.5|1062|1062.7|1062.2|1059.8|1059.3|2453
1654612200000|2022-06-07 14:30:00|1062.6|1062.1|1063.1|1062.6|1063.1|1062.6|1061.9|1061.4|1899
1654612500000|2022-06-07 14:35:00|1063|1062.5|1064.4|1063.9|1064.8|1064.3|1062.9|1062.4|1737
1654612800000|2022-06-07 14:40:00|1064.5|1064|1065.6|1065.1|1066|1065.5|1064.1|1063.6|1177
1654613100000|2022-06-07 14:45:00|1065.7|1065.2|1066.8|1066.3|1066.9|1066.4|1065.5|1065|1407
1654613400000|2022-06-07 14:50:00|1066.9|1066.4|1066.8|1066.3|1067.3|1066.8|1066.4|1065.9|1971
1654613700000|2022-06-07 14:55:00|1066.7|1066.2|1065.6|1065.1|1066.7|1066.2|1065.5|1065|1508
1654614000000|2022-06-07 15:00:00|1065.5|1065|1064.4|1063.9|1065.7|1065.2|1064.4|1063.9|1568
1654614300000|2022-06-07 15:05:00|1064.3|1063.8|1064.1|1063.6|1064.5|1064|1063.7|1063.2|1015
1654614600000|2022-06-07 15:10:00|1064.2|1063.7|1064.8|1064.3|1064.9|1064.4|1063.6|1063.1|1551
1654614900000|2022-06-07 15:15:00|1064.7|1064.2|1063.2|1062.7|1065.1|1064.6|1063.1|1062.6|1509
1654615200000|2022-06-07 15:20:00|1063.3|1062.8|1062.1|1061.6|1063.6|1063.1|1062|1061.5|1467
1654615500000|2022-06-07 15:25:00|1062.2|1061.7|1062.4|1061.9|1062.9|1062.4|1062.1|1061.6|1472
1654615800000|2022-06-07 15:30:00|1062.3|1061.8|1061.8|1061.3|1062.3|1061.8|1061.5|1061|1354
1654616100000|2022-06-07 15:35:00|1061.9|1061.4|1062.2|1061.7|1062.2|1061.7|1061.3|1060.8|1536
1654616400000|2022-06-07 15:40:00|1062.1|1061.6|1062.6|1062.1|1062.7|1062.2|1061.7|1061.2|691
1654616700000|2022-06-07 15:45:00|1062.7|1062.2|1061.9|1061.4|1063.2|1062.7|1061.8|1061.3|674
1654617000000|2022-06-07 15:50:00|1061.8|1061.3|1061.7|1061.2|1062.1|1061.6|1061.5|1061|1226
1654617300000|2022-06-07 15:55:00|1061.6|1061.1|1063|1062.5|1063.1|1062.6|1061.6|1061.1|449
1654617600000|2022-06-07 16:00:00|1063.1|1062.6|1063.1|1062.6|1063.7|1063.2|1063|1062.5|713
1654617900000|2022-06-07 16:05:00|1063|1062.5|1062.3|1061.8|1063|1062.5|1062|1061.5|579
1654618200000|2022-06-07 16:10:00|1062.4|1061.9|1062.2|1061.7|1062.7|1062.2|1062|1061.5|328
1654618500000|2022-06-07 16:15:00|1062.1|1061.6|1061.4|1060.9|1062.2|1061.7|1060.8|1060.3|745
1654618800000|2022-06-07 16:20:00|1061.5|1061|1061.6|1061.1|1061.6|1061.1|1061|1060.5|360
1654619100000|2022-06-07 16:25:00|1061.4|1060.9|1061.9|1061.4|1062.3|1061.8|1061.4|1060.9|464
1654619400000|2022-06-07 16:30:00|1061.8|1061.3|1062.5|1062|1062.8|1062.3|1061.3|1060.8|312
1654619700000|2022-06-07 16:35:00|1062.6|1062.1|1062.9|1062.4|1062.9|1062.4|1062.2|1061.7|341
1654620000000|2022-06-07 16:40:00|1062.8|1062.3|1063|1062.5|1063.6|1063.1|1062.8|1062.3|589
1654620300000|2022-06-07 16:45:00|1063.1|1062.6|1063|1062.5|1063.3|1062.8|1063|1062.5|328
1654620600000|2022-06-07 16:50:00|1062.9|1062.4|1063.1|1062.6|1063.3|1062.8|1062.3|1061.8|595
1654620900000|2022-06-07 16:55:00|1063.2|1062.7|1063.3|1062.8|1063.4|1062.9|1062.9|1062.4|328
1654621200000|2022-06-07 17:00:00|1063.4|1062.9|1063.5|1063|1063.6|1063.1|1062.9|1062.4|445
1654621500000|2022-06-07 17:05:00|1063.6|1063.1|1063.9|1063.4|1063.9|1063.4|1063.1|1062.6|316
1654621800000|2022-06-07 17:10:00|1063.8|1063.3|1063.6|1063.1|1064|1063.5|1063.4|1062.9|317
1654622100000|2022-06-07 17:15:00|1063.7|1063.2|1064.3|1063.8|1064.4|1063.9|1063.7|1063.2|393
1654622400000|2022-06-07 17:20:00|1064.2|1063.7|1063.8|1063.3|1064.5|1064|1063.8|1063.3|405
1654622700000|2022-06-07 17:25:00|1063.9|1063.4|1063.8|1063.3|1064.1|1063.6|1063.7|1063.2|427
1654623000000|2022-06-07 17:30:00|1063.9|1063.4|1064|1063.5|1064.3|1063.8|1063.7|1063.2|305
1654623300000|2022-06-07 17:35:00|1064.1|1063.6|1064.2|1063.7|1064.2|1063.7|1063.4|1062.9|391
1654623600000|2022-06-07 17:40:00|1064.1|1063.6|1064.3|1063.8|1064.3|1063.8|1063.7|1063.2|379
1654623900000|2022-06-07 17:45:00|1064.2|1063.7|1064|1063.5|1064.4|1063.9|1063.6|1063.1|351
1654624200000|2022-06-07 17:50:00|1064.1|1063.6|1063.9|1063.4|1064.4|1063.9|1063.8|1063.3|421
1654624500000|2022-06-07 17:55:00|1063.8|1063.3|1063.7|1063.2|1064|1063.5|1063.5|1063|358
1654624800000|2022-06-07 18:00:00|1063.8|1063.3|1063.9|1063.4|1064.1|1063.6|1063.4|1062.9|312
1654625100000|2022-06-07 18:05:00|1064.1|1063.6|1065|1064.5|1065.1|1064.6|1064|1063.5|655
1654625400000|2022-06-07 18:10:00|1065.1|1064.6|1065.3|1064.8|1065.3|1064.8|1064.8|1064.3|434
1654625700000|2022-06-07 18:15:00|1065.2|1064.7|1064.8|1064.3|1065.2|1064.7|1064.7|1064.2|416
1654626000000|2022-06-07 18:20:00|1064.7|1064.2|1064.8|1064.3|1064.8|1064.3|1064.6|1064.1|304
1654626300000|2022-06-07 18:25:00|1064.7|1064.2|1065|1064.5|1065.3|1064.8|1064.7|1064.2|368
1654626600000|2022-06-07 18:30:00|1064.9|1064.4|1065.9|1065.4|1066|1065.5|1064.9|1064.4|376
1654626900000|2022-06-07 18:35:00|1066|1065.5|1066.1|1065.6|1066.2|1065.7|1065.5|1065|557
1654627200000|2022-06-07 18:40:00|1066.2|1065.7|1065|1064.5|1066.2|1065.7|1064.9|1064.4|569
1654627500000|2022-06-07 18:45:00|1064.9|1064.4|1064.9|1064.4|1065.4|1064.9|1064.5|1064|440
1654627800000|2022-06-07 18:50:00|1064.8|1064.3|1065.4|1064.9|1065.4|1064.9|1064.7|1064.2|504
1654628100000|2022-06-07 18:55:00|1065.3|1064.8|1065.7|1065.2|1065.9|1065.4|1065.2|1064.7|587
1654628400000|2022-06-07 19:00:00|1065.6|1065.1|1066.6|1066.1|1066.7|1066.2|1065.6|1065.1|605
1654628700000|2022-06-07 19:05:00|1066.7|1066.2|1066.9|1066.4|1067.2|1066.7|1066.5|1066|520
1654629000000|2022-06-07 19:10:00|1067|1066.5|1066.6|1066.1|1067|1066.5|1066.3|1065.8|713
1654629300000|2022-06-07 19:15:00|1066.7|1066.2|1067|1066.5|1067.2|1066.7|1066.6|1066.1|382
1654629600000|2022-06-07 19:20:00|1067.1|1066.6|1067.1|1066.6|1067.6|1067.1|1066.9|1066.4|398
1654629900000|2022-06-07 19:25:00|1067.2|1066.7|1067.1|1066.6|1067.4|1066.9|1067|1066.5|490
1654630200000|2022-06-07 19:30:00|1067|1066.5|1067.7|1067.2|1067.8|1067.3|1067|1066.5|807
1654630500000|2022-06-07 19:35:00|1067.8|1067.3|1068|1067.5|1068.4|1067.9|1067.7|1067.2|739
1654630800000|2022-06-07 19:40:00|1068.1|1067.6|1067.6|1067.1|1068.2|1067.7|1067.4|1066.9|889
1654631100000|2022-06-07 19:45:00|1067.5|1067|1067.8|1067.3|1068.1|1067.6|1067.5|1067|1229
1654631400000|2022-06-07 19:50:00|1067.7|1067.2|1068.5|1068|1068.6|1068.1|1067.4|1066.9|2639
1654631700000|2022-06-07 19:55:00|1068.6|1068.1|1068.6|1068.1|1068.8|1068.3|1067.9|1067.4|11526
1654632000000|2022-06-07 20:00:00|1068.7|1067.7|1067.3|1066.3|1068.7|1067.7|1067.2|1066.2|1286
1654632300000|2022-06-07 20:05:00|1067.2|1066.2|1067.1|1066.1|1067.4|1066.4|1067|1066|233
1654632600000|2022-06-07 20:10:00|1067|1066|1066.9|1065.9|1067.3|1066.3|1066.8|1065.8|232
1654632900000|2022-06-07 20:15:00|1066.8|1065.8|1066.9|1065.9|1067.4|1066.4|1066.8|1065.8|194
1654633200000|2022-06-07 20:20:00|1067|1066|1066.9|1065.9|1067.4|1066.4|1066.9|1065.9|32
1654633500000|2022-06-07 20:25:00|1067|1066|1066.8|1065.8|1067|1066|1066.8|1065.8|5
1654633800000|2022-06-07 20:30:00|1066.7|1065.7|1066.8|1065.8|1066.8|1065.8|1066.7|1065.7|4
1654634100000|2022-06-07 20:35:00|1067.1|1066.1|1067.4|1066.4|1067.4|1066.4|1067.1|1066.1|66
1654634400000|2022-06-07 20:40:00|1067.6|1066.6|1067.6|1066.6|1067.8|1066.8|1067.6|1066.6|25
1654634700000|2022-06-07 20:45:00|1067.7|1066.7|1067.6|1066.6|1067.9|1066.9|1067.6|1066.6|99
1654635000000|2022-06-07 20:50:00|1067.7|1066.7|1067.6|1066.6|1067.7|1066.7|1067.4|1066.4|64
1654635300000|2022-06-07 20:55:00|1067.5|1066.5|1067|1066|1067.6|1066.6|1066.8|1065.8|120
1654635600000|2022-06-07 21:00:00|1066.7|1065.7|1066.1|1065.1|1066.7|1065.7|1066.1|1065.1|11
1654636200000|2022-06-07 21:10:00|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1
1654639200000|2022-06-07 22:00:00|1067.7|1065.7|1068.2|1066.2|1068.4|1066.4|1067.3|1065.3|0
1654639500000|2022-06-07 22:05:00|1068.1|1066.1|1067.9|1065.9|1068.2|1066.2|1067.6|1065.6|0
1654639800000|2022-06-07 22:10:00|1068|1066|1068.5|1066.5|1068.8|1066.8|1068|1066|0
1654640100000|2022-06-07 22:15:00|1068.6|1066.6|1068.3|1066.3|1068.6|1066.6|1068.1|1066.1|0
1654640400000|2022-06-07 22:20:00|1068.2|1066.2|1068.2|1066.2|1068.2|1066.2|1067.9|1065.9|0
1654640700000|2022-06-07 22:25:00|1068.3|1066.3|1068.1|1066.1|1068.4|1066.4|1067.9|1065.9|0
1654641000000|2022-06-07 22:30:00|1068.2|1066.2|1067.9|1065.9|1068.2|1066.2|1067.9|1065.9|0
1654641300000|2022-06-07 22:35:00|1068|1066|1067.7|1065.7|1068.1|1066.1|1067.5|1065.5|0
1654641600000|2022-06-07 22:40:00|1067.8|1065.8|1068|1066|1068.1|1066.1|1067.7|1065.7|0
1654641900000|2022-06-07 22:45:00|1068.1|1066.1|1067.6|1065.6|1068.1|1066.1|1067.5|1065.5|0
1654642200000|2022-06-07 22:50:00|1067.7|1065.7|1067.9|1065.9|1067.9|1065.9|1067.5|1065.5|0
1654642500000|2022-06-07 22:55:00|1067.8|1065.8|1067.9|1065.9|1067.9|1065.9|1067.7|1065.7|0
1654642800000|2022-06-07 23:00:00|1068|1066|1068.1|1066.1|1068.1|1066.1|1067.9|1065.9|0
1654643100000|2022-06-07 23:05:00|1068.2|1066.2|1068.1|1066.1|1068.2|1066.2|1068|1066|0
1654643400000|2022-06-07 23:10:00|1068|1066|1067.9|1065.9|1068.1|1066.1|1067.9|1065.9|0
1654643700000|2022-06-07 23:15:00|1068.1|1066.1|1068.1|1066.1|1068.2|1066.2|1067.9|1065.9|0
1654644000000|2022-06-07 23:20:00|1068|1066|1068.1|1066.1|1068.2|1066.2|1067.9|1065.9|0
1654644300000|2022-06-07 23:25:00|1068.2|1066.2|1068.1|1066.1|1068.4|1066.4|1068.1|1066.1|0
1654644600000|2022-06-07 23:30:00|1068.2|1066.2|1067.4|1065.4|1068.2|1066.2|1067.4|1065.4|0
1654644900000|2022-06-07 23:35:00|1067.3|1065.3|1067.3|1065.3|1067.7|1065.7|1067.3|1065.3|0
1654645200000|2022-06-07 23:40:00|1067.2|1065.2|1066.7|1064.7|1067.4|1065.4|1066.5|1064.5|0
1654645500000|2022-06-07 23:45:00|1066.8|1064.8|1066.3|1064.3|1066.9|1064.9|1066.3|1064.3|0
1654645800000|2022-06-07 23:50:00|1066.2|1064.2|1066.5|1064.5|1066.7|1064.7|1066.2|1064.2|0
1654646100000|2022-06-07 23:55:00|1066.4|1064.4|1066.5|1064.5|1066.6|1064.6|1066.3|1064.3|0
1654646400000|2022-06-08 00:00:00|1066.4|1064.4|1065.5|1064.5|1066.5|1065.1|1064.9|1063.9|13
1654646700000|2022-06-08 00:05:00|1065.4|1064.4|1066.2|1065.2|1066.3|1065.3|1065.4|1064.4|32
1654647000000|2022-06-08 00:10:00|1066.1|1065.1|1066.7|1065.7|1066.7|1065.7|1065.8|1064.8|58
1654647300000|2022-06-08 00:15:00|1066.8|1065.8|1066.6|1065.6|1067|1066|1066.5|1065.5|25
1654647600000|2022-06-08 00:20:00|1066.2|1065.2|1066.1|1065.1|1066.2|1065.2|1065.6|1064.6|21
1654647900000|2022-06-08 00:25:00|1065.8|1064.8|1065.9|1064.9|1066|1065|1065.5|1064.5|12
1654648200000|2022-06-08 00:30:00|1065.8|1064.8|1066.6|1065.6|1066.7|1065.7|1065.8|1064.8|13
1654648500000|2022-06-08 00:35:00|1066.5|1065.5|1067.6|1066.6|1067.6|1066.6|1066.5|1065.5|7
1654648800000|2022-06-08 00:40:00|1067.4|1066.4|1067.7|1066.7|1068|1067|1067.4|1066.4|21
1654649100000|2022-06-08 00:45:00|1067.4|1066.4|1067.3|1066.3|1067.8|1066.8|1067.3|1066.3|14
1654649400000|2022-06-08 00:50:00|1067.1|1066.1|1067.6|1066.6|1067.6|1066.6|1067.1|1066.1|14
1654649700000|2022-06-08 00:55:00|1067.4|1066.4|1067.4|1066.4|1067.7|1066.7|1067.3|1066.3|19
1654650000000|2022-06-08 01:00:00|1067.6|1066.6|1067.8|1066.8|1068.1|1067.1|1067.5|1066.5|94
1654650300000|2022-06-08 01:05:00|1067.9|1066.9|1067.6|1066.6|1068|1067|1067.2|1066.2|59
1654650600000|2022-06-08 01:10:00|1067.2|1066.2|1067.6|1066.6|1067.8|1066.8|1067.2|1066.2|54
1654650900000|2022-06-08 01:15:00|1067.8|1066.8|1068.3|1067.3|1069|1068|1067.5|1066.5|87
1654651200000|2022-06-08 01:20:00|1068.5|1067.5|1067.3|1066.3|1068.6|1067.6|1066.7|1065.7|16
1654651500000|2022-06-08 01:25:00|1066.9|1065.9|1066.7|1065.7|1067.1|1066.1|1066.3|1065.3|80
1654651800000|2022-06-08 01:30:00|1066.9|1065.9|1067.9|1066.9|1069.7|1068.7|1066.8|1065.8|94
1654652100000|2022-06-08 01:35:00|1068.4|1067.4|1069|1068|1069.4|1068.4|1068|1067|62
1654652400000|2022-06-08 01:40:00|1068.7|1067.7|1069.7|1068.7|1069.7|1068.7|1068.2|1067.2|52
1654652700000|2022-06-08 01:45:00|1069.2|1068.2|1069.1|1068.1|1070.1|1069.1|1067.6|1066.6|84
1654653000000|2022-06-08 01:50:00|1069.3|1068.3|1069.6|1068.6|1070.3|1069.3|1069.3|1068.3|17
1654653300000|2022-06-08 01:55:00|1070.2|1069.2|1071.2|1070.2|1071.4|1070.4|1070.2|1069.2|33
1654653600000|2022-06-08 02:00:00|1071.3|1070.3|1071.9|1070.9|1072.2|1071.2|1071.1|1070.1|46
1654653900000|2022-06-08 02:05:00|1072.6|1071.6|1072.4|1071.4|1072.6|1071.6|1071.8|1070.8|15
1654654200000|2022-06-08 02:10:00|1071.8|1070.8|1072.5|1071.5|1072.6|1071.6|1071.6|1070.6|16
1654654500000|2022-06-08 02:15:00|1072.4|1071.4|1072.8|1071.8|1073|1072|1072|1071|15
1654654800000|2022-06-08 02:20:00|1073.3|1072.3|1072.3|1071.3|1073.3|1072.3|1072.3|1071.3|20
1654655100000|2022-06-08 02:25:00|1072.9|1071.9|1074.2|1073.2|1074.2|1073.2|1072.9|1071.9|44
1654655400000|2022-06-08 02:30:00|1074.1|1073.1|1074.5|1073.5|1074.5|1073.5|1073.9|1072.9|23
1654655700000|2022-06-08 02:35:00|1074.3|1073.3|1074.9|1073.9|1075.4|1074.4|1074.2|1073.2|32
1654656000000|2022-06-08 02:40:00|1074.7|1073.7|1074.8|1073.8|1075.6|1074.6|1074.7|1073.7|43
1654656300000|2022-06-08 02:45:00|1075|1074|1073.7|1072.7|1075|1074|1073.6|1072.6|11
1654656600000|2022-06-08 02:50:00|1073.8|1072.8|1074.3|1073.3|1074.6|1073.6|1073.7|1072.7|30
1654656900000|2022-06-08 02:55:00|1073.7|1072.7|1073.6|1072.6|1074.3|1073.3|1073.5|1072.5|30
1654657200000|2022-06-08 03:00:00|1073.2|1072.2|1072.9|1071.9|1073.2|1072.2|1072.5|1071.5|27
1654657500000|2022-06-08 03:05:00|1072.4|1071.4|1070.2|1069.2|1072.4|1071.4|1070.2|1069.2|125
1654657800000|2022-06-08 03:10:00|1070|1069|1068.9|1067.9|1070.3|1069.3|1068.2|1067.2|137
1654658100000|2022-06-08 03:15:00|1068.6|1067.6|1067.6|1066.6|1069.6|1068.6|1067.6|1066.6|180
1654658400000|2022-06-08 03:20:00|1067.4|1066.4|1069.2|1068.2|1069.3|1068.3|1067.4|1066.4|40
1654658700000|2022-06-08 03:25:00|1069.1|1068.1|1068.6|1067.6|1069.1|1068.1|1067.7|1066.7|48
1654659000000|2022-06-08 03:30:00|1068.8|1067.8|1068.6|1067.6|1069.4|1068.4|1068.6|1067.6|18
1654659300000|2022-06-08 03:35:00|1068.7|1067.7|1069.6|1068.6|1069.8|1068.8|1068.7|1067.7|21
1654659600000|2022-06-08 03:40:00|1069.9|1068.9|1069.4|1068.4|1069.9|1068.9|1069.3|1068.3|25
1654659900000|2022-06-08 03:45:00|1069.5|1068.5|1070.1|1069.1|1070.2|1069.2|1069.4|1068.4|60
1654660200000|2022-06-08 03:50:00|1069.9|1068.9|1069.9|1068.9|1070.1|1069.1|1069.8|1068.8|18
1654660500000|2022-06-08 03:55:00|1069.6|1068.6|1069.7|1068.7|1070|1069|1069.6|1068.6|29
1654660800000|2022-06-08 04:00:00|1069.5|1068.5|1069.3|1068.3|1069.8|1068.8|1069.2|1068.2|45
1654661100000|2022-06-08 04:05:00|1069.4|1068.4|1068.9|1067.9|1069.4|1068.4|1068.9|1067.9|72
1654661400000|2022-06-08 04:10:00|1068.8|1067.8|1068.9|1067.9|1069|1068|1068.7|1067.7|18
1654661700000|2022-06-08 04:15:00|1068.8|1067.8|1069.2|1068.2|1069.2|1068.2|1068.7|1067.7|34
1654662000000|2022-06-08 04:20:00|1069|1068|1069.4|1068.4|1069.6|1068.6|1068.9|1067.9|15
1654662300000|2022-06-08 04:25:00|1069.5|1068.5|1069.2|1068.2|1069.5|1068.5|1069.1|1068.1|12
1654662600000|2022-06-08 04:30:00|1069.1|1068.1|1068.5|1067.5|1069.1|1068.1|1068.5|1067.5|51
1654662900000|2022-06-08 04:35:00|1068.6|1067.6|1068.5|1067.5|1068.6|1067.6|1067.8|1066.8|21
1654663200000|2022-06-08 04:40:00|1068.7|1067.7|1069.5|1068.5|1069.5|1068.5|1068.7|1067.7|78
1654663500000|2022-06-08 04:45:00|1069.4|1068.4|1069.3|1068.3|1069.5|1068.5|1069.2|1068.2|33
1654663800000|2022-06-08 04:50:00|1069.2|1068.2|1068.6|1067.6|1069.4|1068.4|1068.6|1067.6|56
1654664100000|2022-06-08 04:55:00|1068.7|1067.7|1068.4|1067.4|1069.1|1068.1|1068.3|1067.3|68
1654664400000|2022-06-08 05:00:00|1068.6|1067.6|1069.6|1068.6|1069.6|1068.6|1067.6|1066.6|99
1654664700000|2022-06-08 05:05:00|1069.5|1068.5|1071.9|1070.9|1072|1071|1069.5|1068.5|133
1654665000000|2022-06-08 05:10:00|1072.3|1071.3|1074|1073|1074.3|1073.3|1072.2|1071.2|301
1654665300000|2022-06-08 05:15:00|1073.6|1072.6|1071.6|1070.6|1073.8|1072.8|1071.5|1070.5|74
1654665600000|2022-06-08 05:20:00|1071.5|1070.5|1070.7|1069.7|1072.4|1071.4|1070.7|1069.7|122
1654665900000|2022-06-08 05:25:00|1070.6|1069.6|1070.2|1069.2|1070.8|1069.8|1070.1|1069.1|83
1654666200000|2022-06-08 05:30:00|1070|1069|1071|1070|1071.7|1070.7|1070|1069|46
1654666500000|2022-06-08 05:35:00|1070.8|1069.8|1071.1|1070.1|1071.1|1070.1|1070.5|1069.5|36
1654666800000|2022-06-08 05:40:00|1071.5|1070.5|1071.6|1070.6|1072.2|1071.2|1071.1|1070.1|58
1654667100000|2022-06-08 05:45:00|1071.8|1070.8|1073.2|1072.2|1073.4|1072.4|1071.8|1070.8|62
1654667400000|2022-06-08 05:50:00|1073.1|1072.1|1073.3|1072.3|1073.3|1072.3|1072.9|1071.9|14
1654667700000|2022-06-08 05:55:00|1073|1072|1073.6|1072.6|1073.6|1072.6|1072.4|1071.4|15
1654668000000|2022-06-08 06:00:00|1073.8|1072.8|1073.3|1072.3|1074.1|1073.1|1073.1|1072.1|150
1654668300000|2022-06-08 06:05:00|1073.4|1072.4|1074.3|1073.3|1074.4|1073.4|1073.3|1072.3|83
1654668600000|2022-06-08 06:10:00|1073.9|1072.9|1073.5|1072.5|1074|1073|1073.3|1072.3|56
1654668900000|2022-06-08 06:15:00|1073.4|1072.4|1073.7|1072.7|1073.7|1072.7|1072.9|1071.9|93
1654669200000|2022-06-08 06:20:00|1073.5|1072.5|1074.3|1073.3|1074.4|1073.4|1073.2|1072.2|145
1654669500000|2022-06-08 06:25:00|1074.2|1073.2|1074.1|1073.1|1074.7|1073.7|1073.7|1072.7|229
1654669800000|2022-06-08 06:30:00|1073.9|1072.9|1074.4|1073.4|1074.9|1073.9|1073.8|1072.8|194
1654670100000|2022-06-08 06:35:00|1074.3|1073.3|1074|1073|1075|1074|1074|1073|185
1654670400000|2022-06-08 06:40:00|1073.7|1072.7|1074|1073|1074.2|1073.2|1073.6|1072.6|194
1654670700000|2022-06-08 06:45:00|1073.7|1072.7|1074.6|1073.6|1074.8|1073.8|1073.7|1072.7|213
1654671000000|2022-06-08 06:50:00|1074.4|1073.4|1074.6|1073.6|1075.2|1074.2|1074.4|1073.4|279
1654671300000|2022-06-08 06:55:00|1074.4|1073.4|1075.2|1074.2|1075.3|1074.3|1074.4|1073.4|183
1654671600000|2022-06-08 07:00:00|1075.3|1074.3|1075.1|1074.1|1075.3|1074.3|1074.5|1073.5|346
1654671900000|2022-06-08 07:05:00|1075|1074|1073.9|1072.9|1075.3|1074.3|1073.5|1072.5|497
1654672200000|2022-06-08 07:10:00|1073.8|1072.8|1074.7|1073.7|1074.9|1073.9|1073.2|1072.2|275
1654672500000|2022-06-08 07:15:00|1074.6|1073.6|1075.3|1074.3|1075.7|1074.7|1074.6|1073.6|241
1654672800000|2022-06-08 07:20:00|1075.2|1074.2|1075|1074|1075.4|1074.4|1074.2|1073.2|203
1654673100000|2022-06-08 07:25:00|1074.9|1073.9|1075|1074|1075.4|1074.4|1074.6|1073.6|136
1654673400000|2022-06-08 07:30:00|1075.1|1074.1|1075.8|1074.8|1075.9|1074.9|1075|1074|433
1654673700000|2022-06-08 07:35:00|1075.9|1074.9|1076|1075|1076.1|1075.1|1075.4|1074.4|133
1654674000000|2022-06-08 07:40:00|1076.1|1075.1|1075.8|1074.8|1076.3|1075.3|1075.7|1074.7|217
1654674300000|2022-06-08 07:45:00|1075.9|1074.9|1075.5|1074.5|1076.1|1075.1|1075.3|1074.3|243
1654674600000|2022-06-08 07:50:00|1075.2|1074.2|1073.9|1072.9|1075.3|1074.3|1073.8|1072.8|406
1654674900000|2022-06-08 07:55:00|1073.8|1072.8|1073.4|1072.4|1074.3|1073.3|1073.4|1072.4|208
1654675200000|2022-06-08 08:00:00|1073.3|1072.3|1073.2|1072.2|1074.1|1073.1|1072.8|1071.8|314
1654675500000|2022-06-08 08:05:00|1073.4|1072.4|1073.9|1072.9|1074.1|1073.1|1072.7|1071.7|333
1654675800000|2022-06-08 08:10:00|1073.8|1072.8|1073.7|1072.7|1074.2|1073.2|1073.4|1072.4|290
1654676100000|2022-06-08 08:15:00|1073.6|1072.6|1073.4|1072.4|1073.6|1072.6|1072.4|1071.4|132
1654676400000|2022-06-08 08:20:00|1073.6|1072.6|1073.7|1072.7|1074.1|1073.1|1073.2|1072.2|121
1654676700000|2022-06-08 08:25:00|1073.6|1072.6|1074.1|1073.1|1074.1|1073.1|1073.5|1072.5|78
1654677000000|2022-06-08 08:30:00|1074|1073|1073.8|1072.8|1074.1|1073.1|1073.5|1072.5|607
1654677300000|2022-06-08 08:35:00|1074|1073|1073.5|1072.5|1074.4|1073.4|1073.5|1072.5|196
1654677600000|2022-06-08 08:40:00|1073.6|1072.6|1073.8|1072.8|1073.8|1072.8|1073.4|1072.4|68
1654677900000|2022-06-08 08:45:00|1073.9|1072.9|1074|1073|1074.1|1073.1|1073.5|1072.5|604
1654678200000|2022-06-08 08:50:00|1073.9|1072.9|1074.2|1073.2|1074.2|1073.2|1073.3|1072.3|141
1654678500000|2022-06-08 08:55:00|1074|1073|1073.6|1072.6|1074|1073|1073.3|1072.3|114
1654678800000|2022-06-08 09:00:00|1073.5|1072.5|1072.6|1071.6|1073.9|1072.9|1072.6|1071.6|735
1654679100000|2022-06-08 09:05:00|1072.5|1071.5|1071.9|1070.9|1072.5|1071.5|1071.8|1070.8|797
1654679400000|2022-06-08 09:10:00|1072|1071|1072.9|1071.9|1072.9|1071.9|1072|1071|274
1654679700000|2022-06-08 09:15:00|1072.8|1071.8|1073|1072|1073.1|1072.1|1072.6|1071.6|89
1654680000000|2022-06-08 09:20:00|1073.1|1072.1|1073.3|1072.3|1073.4|1072.4|1073.1|1072.1|44
1654680300000|2022-06-08 09:25:00|1073.2|1072.2|1072.9|1071.9|1073.6|1072.6|1072.8|1071.8|122
1654680600000|2022-06-08 09:30:00|1073|1072|1073.6|1072.6|1073.7|1072.7|1073|1072|60
1654680900000|2022-06-08 09:35:00|1073.7|1072.7|1073.4|1072.4|1073.7|1072.7|1073.2|1072.2|153
1654681200000|2022-06-08 09:40:00|1073.5|1072.5|1073.5|1072.5|1073.8|1072.8|1073.1|1072.1|777
1654681500000|2022-06-08 09:45:00|1073.7|1072.7|1073.4|1072.4|1073.8|1072.8|1073.3|1072.3|597
1654681800000|2022-06-08 09:50:00|1073.3|1072.3|1072.9|1071.9|1073.4|1072.4|1072.9|1071.9|248
1654682100000|2022-06-08 09:55:00|1072.8|1071.8|1072.7|1071.7|1073.1|1072.1|1072.6|1071.6|161
1654682400000|2022-06-08 10:00:00|1072.8|1071.8|1072.9|1071.9|1072.9|1071.9|1072|1071|111
1654682700000|2022-06-08 10:05:00|1073|1072|1072.5|1071.5|1073|1072|1072.2|1071.2|195
1654683000000|2022-06-08 10:10:00|1072.7|1071.7|1072.7|1071.7|1073|1072|1072.6|1071.6|177
1654683300000|2022-06-08 10:15:00|1072.8|1071.8|1072.6|1071.6|1073.2|1072.2|1072.4|1071.4|224
1654683600000|2022-06-08 10:20:00|1072.7|1071.7|1072.9|1071.9|1073|1072|1072.6|1071.6|123
1654683900000|2022-06-08 10:25:00|1073|1072|1073|1072|1073.2|1072.2|1072.8|1071.8|281
1654684200000|2022-06-08 10:30:00|1073.1|1072.1|1072.9|1071.9|1073.1|1072.1|1072.7|1071.7|622
1654684500000|2022-06-08 10:35:00|1073|1072|1073.7|1072.7|1073.8|1072.8|1073|1072|429
1654684800000|2022-06-08 10:40:00|1073.8|1072.8|1073.7|1072.7|1074|1073|1073.6|1072.6|174
1654685100000|2022-06-08 10:45:00|1073.6|1072.6|1074.1|1073.1|1074.1|1073.1|1073.3|1072.3|171
1654685400000|2022-06-08 10:50:00|1074.2|1073.2|1074.5|1073.5|1074.6|1073.6|1073.9|1072.9|175
1654685700000|2022-06-08 10:55:00|1074.6|1073.6|1074.4|1073.4|1074.7|1073.7|1074.1|1073.1|113
1654686000000|2022-06-08 11:00:00|1074.1|1073.1|1073.7|1072.7|1074.1|1073.1|1073.5|1072.5|121
1654686300000|2022-06-08 11:05:00|1073.8|1072.8|1074.1|1073.1|1074.1|1073.1|1073.7|1072.7|84
1654686600000|2022-06-08 11:10:00|1074|1073|1075|1074|1075.3|1074.3|1073.9|1072.9|340
1654686900000|2022-06-08 11:15:00|1075.1|1074.1|1075.2|1074.2|1075.4|1074.4|1074.8|1073.8|235
1654687200000|2022-06-08 11:20:00|1075.3|1074.3|1074.9|1073.9|1075.3|1074.3|1074.8|1073.8|80
1654687500000|2022-06-08 11:25:00|1075|1074|1075.1|1074.1|1075.2|1074.2|1074.9|1073.9|81
1654687800000|2022-06-08 11:30:00|1075|1074|1075.5|1074.5|1075.5|1074.5|1075|1074|122
1654688100000|2022-06-08 11:35:00|1075.4|1074.4|1075.1|1074.1|1075.6|1074.6|1075|1074|119
1654688400000|2022-06-08 11:40:00|1075|1074|1074.6|1073.6|1075|1074|1074.6|1073.6|129
1654688700000|2022-06-08 11:45:00|1074.5|1073.5|1074.1|1073.1|1074.6|1073.6|1074.1|1073.1|63
1654689000000|2022-06-08 11:50:00|1074|1073|1073.8|1072.8|1074.3|1073.3|1073.8|1072.8|99
1654689300000|2022-06-08 11:55:00|1073.7|1072.7|1073.6|1072.6|1074|1073|1073.5|1072.5|145
1654689600000|2022-06-08 12:00:00|1073.5|1072.5|1073.8|1072.8|1074|1073|1073.3|1072.3|156
1654689900000|2022-06-08 12:05:00|1073.9|1072.9|1073.6|1072.6|1074.4|1073.4|1073.6|1072.6|138
1654690200000|2022-06-08 12:10:00|1073.7|1072.7|1073.8|1072.8|1073.9|1072.9|1073.3|1072.3|228
1654690500000|2022-06-08 12:15:00|1073.7|1072.7|1073.5|1072.5|1073.7|1072.7|1073.1|1072.1|205
1654690800000|2022-06-08 12:20:00|1073.4|1072.4|1072.3|1071.3|1073.5|1072.5|1072.2|1071.2|238
1654691100000|2022-06-08 12:25:00|1072.2|1071.2|1071.7|1070.7|1072.4|1071.4|1071.5|1070.5|761
1654691400000|2022-06-08 12:30:00|1071.6|1070.6|1070.8|1069.8|1071.7|1070.7|1070.2|1069.2|529
1654691700000|2022-06-08 12:35:00|1070.7|1069.7|1071.6|1070.6|1071.6|1070.6|1070.6|1069.6|12330
1654692000000|2022-06-08 12:40:00|1071.7|1070.7|1072.2|1071.2|1072.2|1071.2|1071.1|1070.1|591
1654692300000|2022-06-08 12:45:00|1072.3|1071.3|1072.4|1071.4|1072.8|1071.8|1072.2|1071.2|258
1654692600000|2022-06-08 12:50:00|1072.5|1071.5|1071.6|1070.6|1072.9|1071.9|1071.4|1070.4|222
1654692900000|2022-06-08 12:55:00|1071.5|1070.5|1072|1071|1072.4|1071.4|1071.4|1070.4|289
1654693200000|2022-06-08 13:00:00|1071.9|1070.9|1071.7|1070.7|1072.2|1071.2|1071.1|1070.1|590
1654693500000|2022-06-08 13:05:00|1071.6|1070.6|1072.4|1071.4|1072.6|1071.6|1071.5|1070.5|348
1654693800000|2022-06-08 13:10:00|1072.3|1071.3|1072.8|1071.8|1072.8|1071.8|1072.1|1071.1|210
1654694100000|2022-06-08 13:15:00|1072.9|1071.9|1072.4|1071.4|1072.9|1071.9|1072.3|1071.3|194
1654694400000|2022-06-08 13:20:00|1072.5|1071.5|1072.9|1071.9|1073|1072|1072.4|1071.4|254
1654694700000|2022-06-08 13:25:00|1073|1072|1073.3|1072.3|1073.5|1072.5|1072.9|1071.9|379
1654695000000|2022-06-08 13:30:00|1073.1|1072.6|1071.3|1070.8|1073.2|1072.7|1069.7|1069.2|5757
1654695300000|2022-06-08 13:35:00|1071.4|1070.9|1073.4|1072.9|1073.6|1073.1|1071|1070.5|3474
1654695600000|2022-06-08 13:40:00|1073.5|1073|1072.9|1072.4|1073.7|1073.2|1072.3|1071.8|2416
1654695900000|2022-06-08 13:45:00|1073|1072.5|1074.7|1074.2|1075.3|1074.8|1072.8|1072.3|2329
1654696200000|2022-06-08 13:50:00|1074.8|1074.3|1076.1|1075.6|1076.2|1075.7|1074.1|1073.6|1324
1654696500000|2022-06-08 13:55:00|1076.2|1075.7|1076.2|1075.7|1076.9|1076.4|1075.9|1075.4|2269
1654696800000|2022-06-08 14:00:00|1076.3|1075.8|1075.1|1074.6|1076.3|1075.8|1074|1073.5|1981
1654697100000|2022-06-08 14:05:00|1075.2|1074.7|1074.4|1073.9|1075.6|1075.1|1074.4|1073.9|1597
1654697400000|2022-06-08 14:10:00|1074.3|1073.8|1071.6|1071.1|1074.3|1073.8|1071.5|1071|2368
1654697700000|2022-06-08 14:15:00|1071.5|1071|1072|1071.5|1072.2|1071.7|1070.8|1070.3|2563
1654698000000|2022-06-08 14:20:00|1072.1|1071.6|1073.2|1072.7|1073.6|1073.1|1072.1|1071.6|1972
1654698300000|2022-06-08 14:25:00|1073.1|1072.6|1071.3|1070.8|1073.1|1072.6|1071.3|1070.8|1891
1654698600000|2022-06-08 14:30:00|1071.2|1070.7|1072.1|1071.6|1072.7|1072.2|1071.1|1070.6|1432
1654698900000|2022-06-08 14:35:00|1072.2|1071.7|1072.2|1071.7|1073.1|1072.6|1072|1071.5|1349
1654699200000|2022-06-08 14:40:00|1072.3|1071.8|1071.7|1071.2|1072.9|1072.4|1070.9|1070.4|1342
1654699500000|2022-06-08 14:45:00|1071.8|1071.3|1072.4|1071.9|1073.2|1072.7|1071.8|1071.3|1445
1654699800000|2022-06-08 14:50:00|1072.5|1072|1073|1072.5|1073.1|1072.6|1072.2|1071.7|1055
1654700100000|2022-06-08 14:55:00|1072.9|1072.4|1072.3|1071.8|1073|1072.5|1071.9|1071.4|1024
1654700400000|2022-06-08 15:00:00|1072.5|1072|1071.7|1071.2|1072.5|1072|1071.2|1070.7|1097
1654700700000|2022-06-08 15:05:00|1071.8|1071.3|1072.9|1072.4|1072.9|1072.4|1071.8|1071.3|1260
1654701000000|2022-06-08 15:10:00|1072.8|1072.3|1074.7|1074.2|1074.7|1074.2|1072.6|1072.1|935
1654701300000|2022-06-08 15:15:00|1074.8|1074.3|1075.9|1075.4|1076|1075.5|1074.4|1073.9|1123
1654701600000|2022-06-08 15:20:00|1075.7|1075.2|1075.6|1075.1|1076.4|1075.9|1075.4|1074.9|1408
1654701900000|2022-06-08 15:25:00|1075.7|1075.2|1075.7|1075.2|1075.8|1075.3|1075.2|1074.7|1231
1654702200000|2022-06-08 15:30:00|1075.6|1075.1|1075.8|1075.3|1076.1|1075.6|1075.1|1074.6|1183
1654702500000|2022-06-08 15:35:00|1075.9|1075.4|1076.9|1076.4|1077|1076.5|1075.6|1075.1|1586
1654702800000|2022-06-08 15:40:00|1077|1076.5|1076|1075.5|1077.9|1077.4|1075.8|1075.3|1216
1654703100000|2022-06-08 15:45:00|1076.1|1075.6|1076.5|1076|1076.7|1076.2|1075.9|1075.4|1014
1654703400000|2022-06-08 15:50:00|1076.4|1075.9|1076.9|1076.4|1077.2|1076.7|1076.4|1075.9|1040
1654703700000|2022-06-08 15:55:00|1076.8|1076.3|1076.5|1076|1077|1076.5|1076.3|1075.8|1114
1654704000000|2022-06-08 16:00:00|1076.4|1075.9|1077.2|1076.7|1077.9|1077.4|1076|1075.5|746
1654704300000|2022-06-08 16:05:00|1077.3|1076.8|1076.6|1076.1|1077.3|1076.8|1076.1|1075.6|766
1654704600000|2022-06-08 16:10:00|1076.7|1076.2|1076.4|1075.9|1076.7|1076.2|1075.9|1075.4|716
1654704900000|2022-06-08 16:15:00|1076.3|1075.8|1075.7|1075.2|1076.3|1075.8|1075.1|1074.6|1304
1654705200000|2022-06-08 16:20:00|1075.8|1075.3|1074.1|1073.6|1075.8|1075.3|1073.6|1073.1|1131
1654705500000|2022-06-08 16:25:00|1074|1073.5|1073.9|1073.4|1074.1|1073.6|1072.7|1072.2|798
1654705800000|2022-06-08 16:30:00|1073.8|1073.3|1072.7|1072.2|1073.9|1073.4|1072.3|1071.8|1128
1654706100000|2022-06-08 16:35:00|1072.8|1072.3|1071.3|1070.8|1072.9|1072.4|1071.3|1070.8|757
1654706400000|2022-06-08 16:40:00|1071.2|1070.7|1069.9|1069.4|1071.5|1071|1069.8|1069.3|1134
1654706700000|2022-06-08 16:45:00|1069.8|1069.3|1071.1|1070.6|1071.2|1070.7|1069.4|1068.9|1732
1654707000000|2022-06-08 16:50:00|1071.2|1070.7|1071.4|1070.9|1071.5|1071|1070.7|1070.2|1037
1654707300000|2022-06-08 16:55:00|1071.3|1070.8|1072.7|1072.2|1072.7|1072.2|1071.1|1070.6|700
1654707600000|2022-06-08 17:00:00|1072.6|1072.1|1072.1|1071.6|1072.8|1072.3|1071.6|1071.1|685
1654707900000|2022-06-08 17:05:00|1072|1071.5|1073.3|1072.8|1073.5|1073|1072|1071.5|658
1654708200000|2022-06-08 17:10:00|1073.4|1072.9|1073|1072.5|1073.7|1073.2|1072.7|1072.2|808
1654708500000|2022-06-08 17:15:00|1073.1|1072.6|1073.1|1072.6|1073.3|1072.8|1072.2|1071.7|879
1654708800000|2022-06-08 17:20:00|1073|1072.5|1072.9|1072.4|1073.2|1072.7|1072.6|1072.1|615
1654709100000|2022-06-08 17:25:00|1073|1072.5|1072.2|1071.7|1073.1|1072.6|1072|1071.5|1126
1654709400000|2022-06-08 17:30:00|1072.1|1071.6|1071.3|1070.8|1072.3|1071.8|1070.8|1070.3|1038
1654709700000|2022-06-08 17:35:00|1071.4|1070.9|1070.3|1069.8|1071.4|1070.9|1070.3|1069.8|880
1654710000000|2022-06-08 17:40:00|1070.2|1069.7|1071.9|1071.4|1071.9|1071.4|1070.2|1069.7|786
1654710300000|2022-06-08 17:45:00|1071.8|1071.3|1072.4|1071.9|1072.6|1072.1|1071.4|1070.9|799
1654710600000|2022-06-08 17:50:00|1072.5|1072|1072.4|1071.9|1072.7|1072.2|1071.6|1071.1|798
1654710900000|2022-06-08 17:55:00|1072.5|1072|1072.7|1072.2|1073.2|1072.7|1072.2|1071.7|694
1654711200000|2022-06-08 18:00:00|1072.6|1072.1|1073.4|1072.9|1073.9|1073.4|1072.6|1072.1|1548
1654711500000|2022-06-08 18:05:00|1073.5|1073|1073.7|1073.2|1073.9|1073.4|1073.2|1072.7|849
1654711800000|2022-06-08 18:10:00|1073.6|1073.1|1074.3|1073.8|1074.5|1074|1073.3|1072.8|912
1654712100000|2022-06-08 18:15:00|1074.4|1073.9|1073.7|1073.2|1074.6|1074.1|1073.5|1073|450
1654712400000|2022-06-08 18:20:00|1073.8|1073.3|1074.1|1073.6|1074.6|1074.1|1073.8|1073.3|624
1654712700000|2022-06-08 18:25:00|1074.2|1073.7|1073.4|1072.9|1074.3|1073.8|1072.2|1071.7|754
1654713000000|2022-06-08 18:30:00|1073.3|1072.8|1073.1|1072.6|1074.2|1073.7|1073.1|1072.6|705
1654713300000|2022-06-08 18:35:00|1073|1072.5|1073.2|1072.7|1073.8|1073.3|1072.7|1072.2|746
1654713600000|2022-06-08 18:40:00|1073.3|1072.8|1074.6|1074.1|1074.7|1074.2|1073.2|1072.7|795
1654713900000|2022-06-08 18:45:00|1074.5|1074|1074.5|1074|1075.2|1074.7|1074.2|1073.7|759
1654714200000|2022-06-08 18:50:00|1074.6|1074.1|1073.6|1073.1|1074.6|1074.1|1073.5|1073|1296
1654714500000|2022-06-08 18:55:00|1073.5|1073|1073.4|1072.9|1073.8|1073.3|1073.1|1072.6|949
1654714800000|2022-06-08 19:00:00|1073.5|1073|1073.5|1073|1073.8|1073.3|1072.8|1072.3|857
1654715100000|2022-06-08 19:05:00|1073.4|1072.9|1073.2|1072.7|1073.7|1073.2|1072.5|1072|1279
1654715400000|2022-06-08 19:10:00|1073.1|1072.6|1074.2|1073.7|1074.5|1074|1073|1072.5|740
1654715700000|2022-06-08 19:15:00|1074.3|1073.8|1074.6|1074.1|1074.6|1074.1|1074|1073.5|1256
1654716000000|2022-06-08 19:20:00|1074.7|1074.2|1075.4|1074.9|1075.9|1075.4|1074.6|1074.1|662
1654716300000|2022-06-08 19:25:00|1075.5|1075|1075.4|1074.9|1075.8|1075.3|1075.3|1074.8|848
1654716600000|2022-06-08 19:30:00|1075.5|1075|1076.1|1075.6|1076.2|1075.7|1075|1074.5|876
1654716900000|2022-06-08 19:35:00|1076|1075.5|1075.8|1075.3|1076.2|1075.7|1075.5|1075|805
1654717200000|2022-06-08 19:40:00|1075.7|1075.2|1075.5|1075|1075.8|1075.3|1075|1074.5|975
1654717500000|2022-06-08 19:45:00|1075.6|1075.1|1074|1073.5|1075.7|1075.2|1074|1073.5|1286
1654717800000|2022-06-08 19:50:00|1074.5|1074|1074|1073.5|1075|1074.5|1073.7|1073.2|2138
1654718100000|2022-06-08 19:55:00|1074.1|1073.6|1073.2|1072.7|1074.4|1073.9|1072.8|1072.3|12744
1654718400000|2022-06-08 20:00:00|1073.4|1072.2|1073|1072|1073.5|1072.5|1072.9|1071.9|978
1654718700000|2022-06-08 20:05:00|1073.1|1072.1|1073.5|1072.5|1073.6|1072.6|1072.9|1071.9|175
1654719000000|2022-06-08 20:10:00|1073.6|1072.6|1073.2|1072.2|1073.6|1072.6|1073|1072|144
1654719300000|2022-06-08 20:15:00|1073.3|1072.3|1073.3|1072.3|1073.5|1072.5|1073.2|1072.2|82
1654719600000|2022-06-08 20:20:00|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1
1654719900000|2022-06-08 20:25:00|1073.8|1072.8|1073.8|1072.8|1073.9|1072.9|1073.7|1072.7|23
1654720200000|2022-06-08 20:30:00|||||||||3
1654720500000|2022-06-08 20:35:00|1073.6|1072.6|1073.5|1072.5|1073.6|1072.6|1073.5|1072.5|16
1654720800000|2022-06-08 20:40:00|||||||||3
1654721100000|2022-06-08 20:45:00|1073.3|1072.3|1072.6|1071.6|1073.3|1072.3|1072.6|1071.6|151
1654721400000|2022-06-08 20:50:00|1072.3|1071.3|1072.7|1071.7|1072.7|1071.7|1072.3|1071.3|14
1654721700000|2022-06-08 20:55:00|1072.8|1071.8|1073|1072|1073.1|1072.1|1072.8|1071.8|535
1654725600000|2022-06-08 22:00:00|1073.5|1071.5|1072.7|1070.7|1073.5|1071.5|1072.7|1070.7|0
1654725900000|2022-06-08 22:05:00|1072.8|1070.8|1073|1071|1073|1071|1072.8|1070.8|0
1654726200000|2022-06-08 22:10:00|1072.9|1070.9|1073.1|1071.1|1073.1|1071.1|1072.9|1070.9|0
1654726500000|2022-06-08 22:15:00|1073.2|1071.2|1073.1|1071.1|1073.3|1071.3|1073.1|1071.1|0
1654726800000|2022-06-08 22:20:00|1073.2|1071.2|1073.1|1071.1|1073.3|1071.3|1073|1071|0
1654727100000|2022-06-08 22:25:00|1073.2|1071.2|1073.4|1071.4|1073.5|1071.5|1073.1|1071.1|0
1654727400000|2022-06-08 22:30:00|1073.5|1071.5|1073.7|1071.7|1073.8|1071.8|1073.5|1071.5|0
1654727700000|2022-06-08 22:35:00|1073.6|1071.6|1073.7|1071.7|1073.8|1071.8|1073.3|1071.3|0
1654728000000|2022-06-08 22:40:00|1073.8|1071.8|1073.7|1071.7|1073.8|1071.8|1073.7|1071.7|0
1654728300000|2022-06-08 22:45:00|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.6|1071.6|0
1654728600000|2022-06-08 22:50:00|1073.7|1071.7|1074|1072|1074|1072|1073.7|1071.7|0
1654728900000|2022-06-08 22:55:00|1074.1|1072.1|1074|1072|1074.1|1072.1|1073.9|1071.9|0
1654729200000|2022-06-08 23:00:00|1073.9|1071.9|1074|1072|1074.2|1072.2|1073.9|1071.9|0
1654729500000|2022-06-08 23:05:00|1073.9|1071.9|1074|1072|1074.2|1072.2|1073.9|1071.9|0
1654729800000|2022-06-08 23:10:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1074|1072|0
1654730400000|2022-06-08 23:20:00|1074.3|1072.3|1074.1|1072.1|1074.3|1072.3|1074.1|1072.1|0
1654730700000|2022-06-08 23:25:00|1074|1072|1073.8|1071.8|1074|1072|1073.6|1071.6|0
1654731000000|2022-06-08 23:30:00|1073.7|1071.7|1074.1|1072.1|1074.3|1072.3|1073.7|1071.7|0
1654731300000|2022-06-08 23:35:00|1074|1072|1073.7|1071.7|1074.1|1072.1|1073.7|1071.7|0
1654731600000|2022-06-08 23:40:00|1073.8|1071.8|1074|1072|1074.1|1072.1|1073.5|1071.5|0
1654731900000|2022-06-08 23:45:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1074|1072|0
1654732200000|2022-06-08 23:50:00|1074.3|1072.3|1073.6|1071.6|1074.3|1072.3|1073.6|1071.6|0
1654732500000|2022-06-08 23:55:00|1073.5|1071.5|1073.9|1071.9|1073.9|1071.9|1073.5|1071.5|0
1654732800000|2022-06-09 00:00:00|1074|1072|1072.2|1071.2|1075.5|1074.5|1072.2|1071.2|48
1654733100000|2022-06-09 00:05:00|1072.3|1071.3|1073.1|1072.1|1073.2|1072.2|1072.3|1071.3|47
1654733400000|2022-06-09 00:10:00|1073.3|1072.3|1073.3|1072.3|1073.6|1072.6|1073.2|1072.2|47
1654733700000|2022-06-09 00:15:00|1073.2|1072.2|1072.8|1071.8|1073.2|1072.2|1072.4|1071.4|18
1654734000000|2022-06-09 00:20:00|1072.6|1071.6|1073.6|1072.6|1073.6|1072.6|1072.5|1071.5|15
1654734300000|2022-06-09 00:25:00|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.1|1072.1|35
1654734600000|2022-06-09 00:30:00|1073.3|1072.3|1073.1|1072.1|1073.3|1072.3|1072.5|1071.5|43
1654734900000|2022-06-09 00:35:00|1073.2|1072.2|1072.1|1071.1|1073.3|1072.3|1071.8|1070.8|25
1654735200000|2022-06-09 00:40:00|1071.6|1070.6|1071.4|1070.4|1071.8|1070.8|1070.9|1069.9|49
1654735500000|2022-06-09 00:45:00|1071.2|1070.2|1071.2|1070.2|1071.3|1070.3|1070.8|1069.8|19
1654735800000|2022-06-09 00:50:00|1070.9|1069.9|1071.2|1070.2|1071.5|1070.5|1070.9|1069.9|12
1654736100000|2022-06-09 00:55:00|1071.1|1070.1|1070.7|1069.7|1071.2|1070.2|1070.6|1069.6|23
1654736400000|2022-06-09 01:00:00|1070.6|1069.6|1069.3|1068.3|1070.6|1069.6|1069.3|1068.3|116
1654736700000|2022-06-09 01:05:00|1069.5|1068.5|1070.1|1069.1|1070.1|1069.1|1069.3|1068.3|41
1654737000000|2022-06-09 01:10:00|1070.2|1069.2|1070.9|1069.9|1070.9|1069.9|1069.9|1068.9|64
1654737300000|2022-06-09 01:15:00|1071.2|1070.2|1070.7|1069.7|1072.3|1071.3|1070.6|1069.6|73
1654737600000|2022-06-09 01:20:00|1071|1070|1070.4|1069.4|1071.3|1070.3|1069.8|1068.8|13
1654737900000|2022-06-09 01:25:00|1069.8|1068.8|1069.2|1068.2|1070.1|1069.1|1068.7|1067.7|12
1654738200000|2022-06-09 01:30:00|1069.6|1068.6|1072.5|1071.5|1072.5|1071.5|1069.5|1068.5|127
1654738500000|2022-06-09 01:35:00|1072.3|1071.3|1068.1|1067.1|1072.7|1071.7|1067.4|1066.4|85
1654738800000|2022-06-09 01:40:00|1068.4|1067.4|1068.2|1067.2|1070|1069|1068.1|1067.1|72
1654739100000|2022-06-09 01:45:00|1068.1|1067.1|1067.6|1066.6|1068.5|1067.5|1066.7|1065.7|35
1654739400000|2022-06-09 01:50:00|1068.4|1067.4|1069.4|1068.4|1070.1|1069.1|1068.4|1067.4|55
1654739700000|2022-06-09 01:55:00|1069.9|1068.9|1069.1|1068.1|1070.2|1069.2|1068.6|1067.6|52
1654740000000|2022-06-09 02:00:00|1068.6|1067.6|1068.5|1067.5|1069.3|1068.3|1068.3|1067.3|33
1654740300000|2022-06-09 02:05:00|1068.9|1067.9|1069|1068|1069.7|1068.7|1068.9|1067.9|23
1654740600000|2022-06-09 02:10:00|1069.5|1068.5|1070.7|1069.7|1071|1070|1069.3|1068.3|25
1654740900000|2022-06-09 02:15:00|1070.4|1069.4|1069.8|1068.8|1070.4|1069.4|1068.9|1067.9|18
1654741200000|2022-06-09 02:20:00|1069.7|1068.7|1067.3|1066.3|1069.7|1068.7|1067.3|1066.3|49
1654741500000|2022-06-09 02:25:00|1066.8|1065.8|1065.6|1064.6|1066.8|1065.8|1065.6|1064.6|54
1654741800000|2022-06-09 02:30:00|1065.8|1064.8|1065.6|1064.6|1066.3|1065.3|1065.1|1064.1|27
1654742100000|2022-06-09 02:35:00|1066.2|1065.2|1066.9|1065.9|1067.5|1066.5|1066.2|1065.2|23
1654742400000|2022-06-09 02:40:00|1067.6|1066.6|1067.6|1066.6|1068.3|1067.3|1067.6|1066.6|9
1654742700000|2022-06-09 02:45:00|1068.1|1067.1|1069.3|1068.3|1069.4|1068.4|1067.7|1066.7|60
1654743000000|2022-06-09 02:50:00|1069.2|1068.2|1068.5|1067.5|1069.2|1068.2|1068|1067|18
1654743300000|2022-06-09 02:55:00|1068.6|1067.6|1068.8|1067.8|1068.9|1067.9|1067.7|1066.7|29
1654743600000|2022-06-09 03:00:00|1069|1068|1069.3|1068.3|1069.7|1068.7|1068.8|1067.8|17
1654743900000|2022-06-09 03:05:00|1069.1|1068.1|1068.9|1067.9|1069.2|1068.2|1068.8|1067.8|7
1654744200000|2022-06-09 03:10:00|1068.7|1067.7|1068.2|1067.2|1068.7|1067.7|1068.2|1067.2|3
1654744800000|2022-06-09 03:20:00|1068.7|1067.7|1068.3|1067.3|1068.7|1067.7|1067.9|1066.9|10
1654745100000|2022-06-09 03:25:00|1068.1|1067.1|1067.7|1066.7|1068.3|1067.3|1067.7|1066.7|18
1654745400000|2022-06-09 03:30:00|1067.5|1066.5|1066.8|1065.8|1067.7|1066.7|1066.8|1065.8|23
1654745700000|2022-06-09 03:35:00|1066.7|1065.7|1067.1|1066.1|1067.4|1066.4|1066.7|1065.7|46
1654746000000|2022-06-09 03:40:00|1067.2|1066.2|1067.7|1066.7|1067.7|1066.7|1067|1066|32
1654746300000|2022-06-09 03:45:00|1067.6|1066.6|1068.6|1067.6|1068.8|1067.8|1067.4|1066.4|31
1654746600000|2022-06-09 03:50:00|1068.7|1067.7|1068.9|1067.9|1069.1|1068.1|1068.7|1067.7|30
1654746900000|2022-06-09 03:55:00|1069.1|1068.1|1069.3|1068.3|1069.5|1068.5|1069|1068|37
1654747200000|2022-06-09 04:00:00|1069.4|1068.4|1069.7|1068.7|1069.8|1068.8|1069.3|1068.3|20
1654747500000|2022-06-09 04:05:00|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|6
1654747800000|2022-06-09 04:10:00|1069.8|1068.8|1070|1069|1070.2|1069.2|1069.7|1068.7|26
1654748100000|2022-06-09 04:15:00|1070.1|1069.1|1070|1069|1070.3|1069.3|1070|1069|33
1654748400000|2022-06-09 04:20:00|1069.9|1068.9|1070.2|1069.2|1070.3|1069.3|1069.9|1068.9|10
1654748700000|2022-06-09 04:25:00|1070.4|1069.4|1070.2|1069.2|1070.4|1069.4|1070.2|1069.2|5
1654749000000|2022-06-09 04:30:00|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|3
1654749300000|2022-06-09 04:35:00|1070.2|1069.2|1069.9|1068.9|1070.2|1069.2|1069.8|1068.8|13
1654749600000|2022-06-09 04:40:00|1070|1069|1070|1069|1070|1069|1070|1069|2
1654750200000|2022-06-09 04:50:00|1070.6|1069.6|1070.7|1069.7|1070.7|1069.7|1070.6|1069.6|4
1654750500000|2022-06-09 04:55:00|1070.8|1069.8|1070.6|1069.6|1070.8|1069.8|1070.6|1069.6|3
1654750800000|2022-06-09 05:00:00|1070.4|1069.4|1069.7|1068.7|1070.7|1069.7|1069.6|1068.6|115
1654751100000|2022-06-09 05:05:00|1070.6|1069.6|1072.1|1071.1|1072.2|1071.2|1070.6|1069.6|16
1654751400000|2022-06-09 05:10:00|1071.8|1070.8|1070.5|1069.5|1071.8|1070.8|1070.5|1069.5|36
1654751700000|2022-06-09 05:15:00|1070.2|1069.2|1069.5|1068.5|1070.2|1069.2|1069.2|1068.2|52
1654752000000|2022-06-09 05:20:00|1069.3|1068.3|1068.1|1067.1|1069.3|1068.3|1067.3|1066.3|77
1654752300000|2022-06-09 05:25:00|1068.8|1067.8|1069|1068|1069|1068|1068.8|1067.8|7
1654752600000|2022-06-09 05:30:00|1069.2|1068.2|1068.3|1067.3|1069.5|1068.5|1068.3|1067.3|24
1654752900000|2022-06-09 05:35:00|1068.5|1067.5|1067.4|1066.4|1068.8|1067.8|1067.3|1066.3|129
1654753200000|2022-06-09 05:40:00|1066.9|1065.9|1066.5|1065.5|1067.1|1066.1|1066|1065|39
1654753500000|2022-06-09 05:45:00|1066.6|1065.6|1066|1065|1066.9|1065.9|1065.5|1064.5|26
1654753800000|2022-06-09 05:50:00|1066.1|1065.1|1066|1065|1066.5|1065.5|1065.7|1064.7|59
1654754100000|2022-06-09 05:55:00|1064.8|1063.8|1064.8|1063.8|1065|1064|1064.7|1063.7|8
1654754400000|2022-06-09 06:00:00|1065.2|1064.2|1064.6|1063.6|1065.4|1064.4|1063.6|1062.6|81
1654754700000|2022-06-09 06:05:00|1064.5|1063.5|1065.8|1064.8|1065.9|1064.9|1064.5|1063.5|81
1654755000000|2022-06-09 06:10:00|1066|1065|1066|1065|1066.6|1065.6|1065.4|1064.4|64
1654755300000|2022-06-09 06:15:00|1066.2|1065.2|1065.7|1064.7|1066.2|1065.2|1065.6|1064.6|38
1654755600000|2022-06-09 06:20:00|1065.8|1064.8|1066.6|1065.6|1066.6|1065.6|1065.8|1064.8|30
1654755900000|2022-06-09 06:25:00|1066.4|1065.4|1065.6|1064.6|1066.4|1065.4|1065.3|1064.3|18
1654756200000|2022-06-09 06:30:00|1065.7|1064.7|1064.1|1063.1|1065.8|1064.8|1064.1|1063.1|89
1654756500000|2022-06-09 06:35:00|1064.3|1063.3|1065.5|1064.5|1065.5|1064.5|1064.3|1063.3|50
1654756800000|2022-06-09 06:40:00|1065.6|1064.6|1066.2|1065.2|1066.2|1065.2|1065.3|1064.3|61
1654757100000|2022-06-09 06:45:00|1066.1|1065.1|1065.4|1064.4|1066.1|1065.1|1065.4|1064.4|37
1654757400000|2022-06-09 06:50:00|1065.2|1064.2|1065.7|1064.7|1065.8|1064.8|1065.2|1064.2|62
1654757700000|2022-06-09 06:55:00|1066|1065|1067.2|1066.2|1067.2|1066.2|1065.9|1064.9|81
1654758000000|2022-06-09 07:00:00|1067.1|1066.1|1067.4|1066.4|1067.7|1066.7|1066.2|1065.2|139
1654758300000|2022-06-09 07:05:00|1067.3|1066.3|1068.8|1067.8|1069|1068|1067.2|1066.2|232
1654758600000|2022-06-09 07:10:00|1069.1|1068.1|1068.1|1067.1|1069.1|1068.1|1068.1|1067.1|109
1654758900000|2022-06-09 07:15:00|1067.9|1066.9|1067.7|1066.7|1068.4|1067.4|1067.7|1066.7|188
1654759200000|2022-06-09 07:20:00|1068.1|1067.1|1069.1|1068.1|1069.3|1068.3|1067.7|1066.7|206
1654759500000|2022-06-09 07:25:00|1069.2|1068.2|1069.1|1068.1|1069.2|1068.2|1068.6|1067.6|102
1654759800000|2022-06-09 07:30:00|1069|1068|1067|1066|1069|1068|1066.6|1065.6|144
1654760100000|2022-06-09 07:35:00|1067.1|1066.1|1067.6|1066.6|1067.6|1066.6|1066.5|1065.5|359
1654760400000|2022-06-09 07:40:00|1067.7|1066.7|1068.1|1067.1|1068.2|1067.2|1067.6|1066.6|108
1654760700000|2022-06-09 07:45:00|1068.2|1067.2|1068|1067|1068.4|1067.4|1067.9|1066.9|69
1654761000000|2022-06-09 07:50:00|1068.1|1067.1|1067.9|1066.9|1068.9|1067.9|1067.7|1066.7|119
1654761300000|2022-06-09 07:55:00|1068|1067|1067.8|1066.8|1068|1067|1067.5|1066.5|155
1654761600000|2022-06-09 08:00:00|1067.5|1066.5|1067.9|1066.9|1068.2|1067.2|1067|1066|403
1654761900000|2022-06-09 08:05:00|1068|1067|1067.5|1066.5|1068.1|1067.1|1066.9|1065.9|367
1654762200000|2022-06-09 08:10:00|1067.6|1066.6|1067|1066|1067.7|1066.7|1066.7|1065.7|165
1654762500000|2022-06-09 08:15:00|1067.1|1066.1|1067.3|1066.3|1067.6|1066.6|1066.9|1065.9|92
1654762800000|2022-06-09 08:20:00|1067.5|1066.5|1067.9|1066.9|1068.1|1067.1|1067|1066|162
1654763100000|2022-06-09 08:25:00|1068|1067|1068.5|1067.5|1068.5|1067.5|1067.9|1066.9|104
1654763400000|2022-06-09 08:30:00|1068.4|1067.4|1069.4|1068.4|1069.4|1068.4|1068.4|1067.4|347
1654763700000|2022-06-09 08:35:00|1069.5|1068.5|1070|1069|1070.5|1069.5|1069.5|1068.5|402
1654764000000|2022-06-09 08:40:00|1070.3|1069.3|1070.4|1069.4|1070.5|1069.5|1070.1|1069.1|85
1654764300000|2022-06-09 08:45:00|1070.3|1069.3|1079.2|1078.2|1079.8|1078.8|1070.3|1069.3|4328
1654764600000|2022-06-09 08:50:00|1079.5|1078.5|1080.2|1079.2|1081.8|1080.8|1078.6|1077.6|1411
1654764900000|2022-06-09 08:55:00|1080.1|1079.1|1082.4|1081.4|1083.2|1082.2|1079.8|1078.8|687
1654765200000|2022-06-09 09:00:00|1082.3|1081.3|1081.8|1080.8|1082.7|1081.7|1081.4|1080.4|802
1654765500000|2022-06-09 09:05:00|1081.7|1080.7|1081.6|1080.6|1082|1081|1081.2|1080.2|272
1654765800000|2022-06-09 09:10:00|1081.4|1080.4|1079.7|1078.7|1081.5|1080.5|1079.4|1078.4|723
1654766100000|2022-06-09 09:15:00|1079.9|1078.9|1080.4|1079.4|1081.8|1080.8|1079.7|1078.7|959
1654766400000|2022-06-09 09:20:00|1080.5|1079.5|1079.8|1078.8|1080.5|1079.5|1079.2|1078.2|232
1654766700000|2022-06-09 09:25:00|1079.9|1078.9|1079.6|1078.6|1080|1079|1079.4|1078.4|65
1654767000000|2022-06-09 09:30:00|1079.7|1078.7|1080.4|1079.4|1080.4|1079.4|1079.6|1078.6|110
1654767300000|2022-06-09 09:35:00|1080.5|1079.5|1080.5|1079.5|1080.9|1079.9|1080.5|1079.5|147
1654767600000|2022-06-09 09:40:00|1080.4|1079.4|1080.1|1079.1|1080.5|1079.5|1080|1079|166
1654767900000|2022-06-09 09:45:00|1080|1079|1080.1|1079.1|1080.3|1079.3|1079.8|1078.8|89
1654768200000|2022-06-09 09:50:00|1080.2|1079.2|1080.2|1079.2|1080.7|1079.7|1080|1079|219
1654768500000|2022-06-09 09:55:00|1080|1079|1080.3|1079.3|1080.4|1079.4|1079.4|1078.4|161
1654768800000|2022-06-09 10:00:00|1080.2|1079.2|1079.7|1078.7|1080.3|1079.3|1079.7|1078.7|54
1654769100000|2022-06-09 10:05:00|1079.6|1078.6|1079.8|1078.8|1080.4|1079.4|1079.6|1078.6|87
1654769400000|2022-06-09 10:10:00|1080|1079|1079.1|1078.1|1080|1079|1079.1|1078.1|52
1654769700000|2022-06-09 10:15:00|1079|1078|1079.3|1078.3|1079.5|1078.5|1078.9|1077.9|91
1654770000000|2022-06-09 10:20:00|1079.4|1078.4|1079.7|1078.7|1080.3|1079.3|1079.4|1078.4|278
1654770300000|2022-06-09 10:25:00|1079.5|1078.5|1080.5|1079.5|1080.5|1079.5|1079.3|1078.3|575
1654770600000|2022-06-09 10:30:00|1080.8|1079.8|1080.3|1079.3|1080.9|1079.9|1080.2|1079.2|137
1654770900000|2022-06-09 10:35:00|1080.4|1079.4|1076.5|1075.5|1080.6|1079.6|1075.6|1074.6|1523
1654771200000|2022-06-09 10:40:00|1076.6|1075.6|1074.1|1073.1|1076.7|1075.7|1074|1073|1173
1654771500000|2022-06-09 10:45:00|1073.7|1072.7|1073.2|1072.2|1074.1|1073.1|1072.8|1071.8|231
1654771800000|2022-06-09 10:50:00|1073.4|1072.4|1074.1|1073.1|1074.4|1073.4|1073.3|1072.3|321
1654772100000|2022-06-09 10:55:00|1074|1073|1073.9|1072.9|1074.2|1073.2|1073.6|1072.6|91
1654772400000|2022-06-09 11:00:00|1073.8|1072.8|1074|1073|1074.1|1073.1|1073.7|1072.7|94
1654772700000|2022-06-09 11:05:00|1073.9|1072.9|1074.2|1073.2|1074.5|1073.5|1073.4|1072.4|304
1654773000000|2022-06-09 11:10:00|1074.1|1073.1|1074.2|1073.2|1074.3|1073.3|1073.6|1072.6|49
1654773300000|2022-06-09 11:15:00|1074.5|1073.5|1073.8|1072.8|1074.5|1073.5|1073.6|1072.6|80
1654773600000|2022-06-09 11:20:00|1073.7|1072.7|1077.3|1076.3|1079.3|1078.3|1073.5|1072.5|1606
1654773900000|2022-06-09 11:25:00|1077.2|1076.2|1076.1|1075.1|1077.6|1076.6|1075.7|1074.7|507
1654774200000|2022-06-09 11:30:00|1076|1075|1074.4|1073.4|1076.7|1075.7|1074.4|1073.4|442
1654774500000|2022-06-09 11:35:00|1074.3|1073.3|1073.9|1072.9|1074.6|1073.6|1073.8|1072.8|314
1654774800000|2022-06-09 11:40:00|1073.8|1072.8|1074.3|1073.3|1075|1074|1073.8|1072.8|437
1654775100000|2022-06-09 11:45:00|1074.6|1073.6|1072.4|1071.4|1076.1|1075.1|1072|1071|583
1654775400000|2022-06-09 11:50:00|1072.5|1071.5|1072|1071|1073.4|1072.4|1071.7|1070.7|282
1654775700000|2022-06-09 11:55:00|1071.8|1070.8|1071.1|1070.1|1072.8|1071.8|1070.9|1069.9|820
1654776000000|2022-06-09 12:00:00|1071.2|1070.2|1071.4|1070.4|1071.9|1070.9|1070.8|1069.8|243
1654776300000|2022-06-09 12:05:00|1071.3|1070.3|1071.1|1070.1|1071.5|1070.5|1070.8|1069.8|283
1654776600000|2022-06-09 12:10:00|1070.9|1069.9|1070.3|1069.3|1071.2|1070.2|1070.3|1069.3|377
1654776900000|2022-06-09 12:15:00|1069.9|1068.9|1069.8|1068.8|1070.7|1069.7|1069.5|1068.5|342
1654777200000|2022-06-09 12:20:00|1069.7|1068.7|1068.4|1067.4|1069.9|1068.9|1068.4|1067.4|368
1654777500000|2022-06-09 12:25:00|1068.5|1067.5|1069.2|1068.2|1069.7|1068.7|1068.2|1067.2|512
1654777800000|2022-06-09 12:30:00|1069.3|1068.3|1069|1068|1070.1|1069.1|1068.5|1067.5|370
1654778100000|2022-06-09 12:35:00|1068.8|1067.8|1068.9|1067.9|1069.2|1068.2|1068.2|1067.2|251
1654778400000|2022-06-09 12:40:00|1069|1068|1067|1066|1069|1068|1067|1066|461
1654778700000|2022-06-09 12:45:00|1066.9|1065.9|1066.8|1065.8|1067.6|1066.6|1066.5|1065.5|627
1654779000000|2022-06-09 12:50:00|1066.7|1065.7|1066.2|1065.2|1067|1066|1065.9|1064.9|532
1654779300000|2022-06-09 12:55:00|1066.3|1065.3|1067.1|1066.1|1067.5|1066.5|1066.3|1065.3|619
1654779600000|2022-06-09 13:00:00|1067|1066|1067.1|1066.1|1067.7|1066.7|1066.8|1065.8|314
1654779900000|2022-06-09 13:05:00|1067|1066|1066.1|1065.1|1067.3|1066.3|1066.1|1065.1|617
1654780200000|2022-06-09 13:10:00|1066.2|1065.2|1065.2|1064.2|1067.4|1066.4|1065.2|1064.2|378
1654780500000|2022-06-09 13:15:00|1065.4|1064.4|1065.4|1064.4|1065.9|1064.9|1065|1064|5416
1654780800000|2022-06-09 13:20:00|1065.5|1064.5|1064.9|1063.9|1065.6|1064.6|1064.9|1063.9|469
1654781100000|2022-06-09 13:25:00|1065|1064|1064|1063|1065.1|1064.1|1063.7|1062.7|762
1654781400000|2022-06-09 13:30:00|1063.7|1063.2|1063.7|1063.2|1064.8|1064.3|1059.3|1058.8|10272
1654781700000|2022-06-09 13:35:00|1063.9|1063.4|1062.5|1062|1064.4|1063.9|1062|1061.5|2827
1654782000000|2022-06-09 13:40:00|1062.4|1061.9|1062|1061.5|1063|1062.5|1060.1|1059.6|2638
1654782300000|2022-06-09 13:45:00|1062.1|1061.6|1063.1|1062.6|1064.3|1063.8|1061.2|1060.7|2382
1654782600000|2022-06-09 13:50:00|1063.2|1062.7|1064.7|1064.2|1066.2|1065.7|1063.2|1062.7|5996
1654782900000|2022-06-09 13:55:00|1064.5|1064|1065.7|1065.2|1065.8|1065.3|1064.3|1063.8|10323
1654783200000|2022-06-09 14:00:00|1065.8|1065.3|1066|1065.5|1066.6|1066.1|1065|1064.5|5028
1654783500000|2022-06-09 14:05:00|1065.9|1065.4|1063.3|1062.8|1066|1065.5|1063.2|1062.7|11876
1654783800000|2022-06-09 14:10:00|1063.1|1062.6|1063.5|1063|1063.5|1063|1062|1061.5|2566
1654784100000|2022-06-09 14:15:00|1063.4|1062.9|1064.1|1063.6|1065.7|1065.2|1063.1|1062.6|3880
1654784400000|2022-06-09 14:20:00|1064.2|1063.7|1064.3|1063.8|1064.9|1064.4|1063.7|1063.2|2281
1654784700000|2022-06-09 14:25:00|1064.4|1063.9|1064.4|1063.9|1064.7|1064.2|1063.6|1063.1|4361
1654785000000|2022-06-09 14:30:00|1064.5|1064|1063|1062.5|1065.1|1064.6|1062.5|1062|2564
1654785300000|2022-06-09 14:35:00|1062.9|1062.4|1062.9|1062.4|1063.7|1063.2|1062.6|1062.1|1360
1654785600000|2022-06-09 14:40:00|1063|1062.5|1060.8|1060.3|1063.1|1062.6|1060.3|1059.8|2686
1654785900000|2022-06-09 14:45:00|1060.7|1060.2|1060.3|1059.8|1060.9|1060.4|1059.9|1059.4|1194
1654786200000|2022-06-09 14:50:00|1060.2|1059.7|1058|1057.5|1060.2|1059.7|1057.9|1057.4|1426
1654786500000|2022-06-09 14:55:00|1057.9|1057.4|1058.4|1057.9|1059.4|1058.9|1057.6|1057.1|1494
1654786800000|2022-06-09 15:00:00|1058.5|1058|1057.2|1056.7|1058.6|1058.1|1056.9|1056.4|1404
1654787100000|2022-06-09 15:05:00|1057.1|1056.6|1056.8|1056.3|1057.3|1056.8|1055.7|1055.2|3163
1654787400000|2022-06-09 15:10:00|1056.9|1056.4|1057.5|1057|1058|1057.5|1056.7|1056.2|1271
1654787700000|2022-06-09 15:15:00|1057.6|1057.1|1056.5|1056|1057.6|1057.1|1056.2|1055.7|1371
1654788000000|2022-06-09 15:20:00|1056.6|1056.1|1058.5|1058|1058.5|1058|1056.6|1056.1|849
1654788300000|2022-06-09 15:25:00|1058.6|1058.1|1056.7|1056.2|1058.7|1058.2|1056.6|1056.1|3329
1654788600000|2022-06-09 15:30:00|1056.6|1056.1|1057.7|1057.2|1058.2|1057.7|1056.4|1055.9|1933
1654788900000|2022-06-09 15:35:00|1057.6|1057.1|1058.4|1057.9|1058.8|1058.3|1057.4|1056.9|1601
1654789200000|2022-06-09 15:40:00|1058.5|1058|1058.7|1058.2|1059.6|1059.1|1058|1057.5|916
1654789500000|2022-06-09 15:45:00|1058.6|1058.1|1056.2|1055.7|1058.8|1058.3|1056.2|1055.7|1469
1654789800000|2022-06-09 15:50:00|1056.1|1055.6|1056.9|1056.4|1056.9|1056.4|1055.4|1054.9|695
1654790100000|2022-06-09 15:55:00|1057|1056.5|1057.8|1057.3|1057.8|1057.3|1056.8|1056.3|767
1654790400000|2022-06-09 16:00:00|1057.7|1057.2|1056.9|1056.4|1058.1|1057.6|1056.7|1056.2|1974
1654790700000|2022-06-09 16:05:00|1056.7|1056.2|1055.8|1055.3|1056.8|1056.3|1055.7|1055.2|957
1654791000000|2022-06-09 16:10:00|1055.9|1055.4|1054.8|1054.3|1055.9|1055.4|1054.3|1053.8|2093
1654791300000|2022-06-09 16:15:00|1054.7|1054.2|1055.3|1054.8|1055.3|1054.8|1054.3|1053.8|574
1654791600000|2022-06-09 16:20:00|1055.4|1054.9|1056.2|1055.7|1056.5|1056|1055.2|1054.7|844
1654791900000|2022-06-09 16:25:00|1056.1|1055.6|1056.8|1056.3|1057|1056.5|1056|1055.5|502
1654792200000|2022-06-09 16:30:00|1056.9|1056.4|1057.1|1056.6|1057.3|1056.8|1056.3|1055.8|510
1654792500000|2022-06-09 16:35:00|1057|1056.5|1056.8|1056.3|1057.5|1057|1056.5|1056|403
1654792800000|2022-06-09 16:40:00|1056.9|1056.4|1058.3|1057.8|1058.5|1058|1056.8|1056.3|783
1654793100000|2022-06-09 16:45:00|1058.2|1057.7|1057.6|1057.1|1058.3|1057.8|1057.5|1057|364
1654793400000|2022-06-09 16:50:00|1057.7|1057.2|1057.1|1056.6|1058.1|1057.6|1057.1|1056.6|522
1654793700000|2022-06-09 16:55:00|1057.2|1056.7|1058.7|1058.2|1059|1058.5|1056.8|1056.3|692
1654794000000|2022-06-09 17:00:00|1058.8|1058.3|1059|1058.5|1059.3|1058.8|1058.4|1057.9|509
1654794300000|2022-06-09 17:05:00|1058.9|1058.4|1059.4|1058.9|1060.6|1060.1|1058.9|1058.4|628
1654794600000|2022-06-09 17:10:00|1059.5|1059|1059.6|1059.1|1060.2|1059.7|1059.2|1058.7|535
1654794900000|2022-06-09 17:15:00|1059.7|1059.2|1059.3|1058.8|1059.7|1059.2|1058.9|1058.4|580
1654795200000|2022-06-09 17:20:00|1059.2|1058.7|1058.5|1058|1059.4|1058.9|1058.3|1057.8|537
1654795500000|2022-06-09 17:25:00|1058.4|1057.9|1058.1|1057.6|1058.7|1058.2|1057.6|1057.1|537
1654795800000|2022-06-09 17:30:00|1057.9|1057.4|1057.3|1056.8|1057.9|1057.4|1056.7|1056.2|479
1654796100000|2022-06-09 17:35:00|1057.2|1056.7|1057.2|1056.7|1057.4|1056.9|1056.5|1056|486
1654796400000|2022-06-09 17:40:00|1057.1|1056.6|1056.5|1056|1057.3|1056.8|1056.2|1055.7|529
1654796700000|2022-06-09 17:45:00|1056.4|1055.9|1057.2|1056.7|1057.3|1056.8|1056.3|1055.8|449
1654797000000|2022-06-09 17:50:00|1057.3|1056.8|1057.1|1056.6|1057.5|1057|1057|1056.5|433
1654797300000|2022-06-09 17:55:00|1057|1056.5|1058.4|1057.9|1058.4|1057.9|1057|1056.5|568
1654797600000|2022-06-09 18:00:00|1058.3|1057.8|1057.3|1056.8|1058.3|1057.8|1056.9|1056.4|589
1654797900000|2022-06-09 18:05:00|1057.2|1056.7|1057.5|1057|1058.1|1057.6|1057.1|1056.6|2279
1654798200000|2022-06-09 18:10:00|1057.6|1057.1|1057.9|1057.4|1058|1057.5|1056.7|1056.2|398
1654798500000|2022-06-09 18:15:00|1057.8|1057.3|1057.5|1057|1058.2|1057.7|1057.2|1056.7|437
1654798800000|2022-06-09 18:20:00|1057.6|1057.1|1056.4|1055.9|1057.9|1057.4|1056.2|1055.7|567
1654799100000|2022-06-09 18:25:00|1056.3|1055.8|1056.7|1056.2|1057|1056.5|1055.8|1055.3|569
1654799400000|2022-06-09 18:30:00|1056.6|1056.1|1055.1|1054.6|1056.6|1056.1|1055|1054.5|405
1654799700000|2022-06-09 18:35:00|1055.2|1054.7|1054.8|1054.3|1055.4|1054.9|1054.6|1054.1|315
1654800000000|2022-06-09 18:40:00|1054.9|1054.4|1054.7|1054.2|1055.1|1054.6|1054.5|1054|360
1654800300000|2022-06-09 18:45:00|1054.6|1054.1|1055.3|1054.8|1055.4|1054.9|1054.5|1054|497
1654800600000|2022-06-09 18:50:00|1055.4|1054.9|1055.1|1054.6|1055.6|1055.1|1054.8|1054.3|768
1654800900000|2022-06-09 18:55:00|1055|1054.5|1054.1|1053.6|1055.5|1055|1054|1053.5|526
1654801200000|2022-06-09 19:00:00|1054|1053.5|1052.6|1052.1|1054.2|1053.7|1052.5|1052|2792
1654801500000|2022-06-09 19:05:00|1052.5|1052|1052.3|1051.8|1052.7|1052.2|1051.7|1051.2|1204
1654801800000|2022-06-09 19:10:00|1052.2|1051.7|1052.1|1051.6|1052.7|1052.2|1052.1|1051.6|746
1654802100000|2022-06-09 19:15:00|1052|1051.5|1052.9|1052.4|1053.1|1052.6|1051.9|1051.4|1368
1654802400000|2022-06-09 19:20:00|1052.8|1052.3|1052.9|1052.4|1053.4|1052.9|1052.5|1052|716
1654802700000|2022-06-09 19:25:00|1052.8|1052.3|1051.5|1051|1052.8|1052.3|1051.4|1050.9|913
1654803000000|2022-06-09 19:30:00|1051.4|1050.9|1051.1|1050.6|1051.6|1051.1|1051|1050.5|1155
1654803300000|2022-06-09 19:35:00|1051|1050.5|1051.4|1050.9|1051.9|1051.4|1051|1050.5|2075
1654803600000|2022-06-09 19:40:00|1051.3|1050.8|1050.2|1049.7|1051.3|1050.8|1050.1|1049.6|1400
1654803900000|2022-06-09 19:45:00|1050.1|1049.6|1049.8|1049.3|1050.5|1050|1049.2|1048.7|2222
1654804200000|2022-06-09 19:50:00|1049.6|1049.1|1050.2|1049.7|1050.5|1050|1049.3|1048.8|3385
1654804500000|2022-06-09 19:55:00|1050.3|1049.8|1047.8|1047.3|1050.5|1050|1047.7|1047.2|12856
1654804800000|2022-06-09 20:00:00|1047.9|1046.9|1048.9|1047.9|1049.2|1048.2|1047.9|1046.9|1341
1654805100000|2022-06-09 20:05:00|1049|1048|1049|1048|1049.6|1048.6|1049|1048|441
1654805400000|2022-06-09 20:10:00|1048.9|1047.9|1049.2|1048.2|1049.3|1048.3|1048.5|1047.5|73
1654805700000|2022-06-09 20:15:00|1049.6|1048.6|1049.8|1048.8|1049.9|1048.9|1049.4|1048.4|60
1654806000000|2022-06-09 20:20:00|1049.9|1048.9|1049.7|1048.7|1050|1049|1049.7|1048.7|34
1654806300000|2022-06-09 20:25:00|1049.6|1048.6|1049.4|1048.4|1049.6|1048.6|1048.9|1047.9|52
1654806600000|2022-06-09 20:30:00|1049.5|1048.5|1049.3|1048.3|1049.5|1048.5|1049.1|1048.1|644
1654806900000|2022-06-09 20:35:00|1049.2|1048.2|1048.6|1047.6|1049.2|1048.2|1048.6|1047.6|5
1654807200000|2022-06-09 20:40:00|1048.7|1047.7|1048.9|1047.9|1048.9|1047.9|1048.7|1047.7|6
1654807500000|2022-06-09 20:45:00|1049.2|1048.2|1048.3|1047.3|1049.3|1048.3|1048.1|1047.1|199
1654807800000|2022-06-09 20:50:00|1048.4|1047.4|1048.6|1047.6|1048.8|1047.8|1048.4|1047.4|28
1654808100000|2022-06-09 20:55:00|1048.4|1047.4|1048.5|1047.5|1048.8|1047.8|1048.2|1047.2|94
1654808400000|2022-06-09 21:00:00|1049.8|1048.8|1050.2|1049.2|1050.2|1049.2|1049.8|1048.8|11
1654812000000|2022-06-09 22:00:00|1049.6|1047.6|1049.1|1047.1|1049.8|1047.8|1048.6|1046.6|0
1654812300000|2022-06-09 22:05:00|1049.2|1047.2|1048.6|1046.6|1049.2|1047.2|1048.6|1046.6|0
1654812600000|2022-06-09 22:10:00|1048.5|1046.5|1048.2|1046.2|1048.5|1046.5|1048.2|1046.2|0
1654812900000|2022-06-09 22:15:00|1048.1|1046.1|1048.3|1046.3|1048.6|1046.6|1048|1046|0
1654813200000|2022-06-09 22:20:00|1048.4|1046.4|1047.7|1045.7|1048.4|1046.4|1047.6|1045.6|0
1654813500000|2022-06-09 22:25:00|1047.8|1045.8|1047.9|1045.9|1048|1046|1047.7|1045.7|0
1654813800000|2022-06-09 22:30:00|1047.8|1045.8|1048.1|1046.1|1048.1|1046.1|1047.7|1045.7|0
1654814100000|2022-06-09 22:35:00|1048.2|1046.2|1048.2|1046.2|1048.2|1046.2|1048.1|1046.1|0
1654814400000|2022-06-09 22:40:00|1048.1|1046.1|1048.1|1046.1|1048.2|1046.2|1048.1|1046.1|0
1654814700000|2022-06-09 22:45:00|1048.2|1046.2|1048.7|1046.7|1048.7|1046.7|1048.1|1046.1|0
1654815000000|2022-06-09 22:50:00|1048.8|1046.8|1048.2|1046.2|1048.8|1046.8|1048.2|1046.2|0
1654815300000|2022-06-09 22:55:00|1048.3|1046.3|1048.2|1046.2|1048.3|1046.3|1048.1|1046.1|0
1654815600000|2022-06-09 23:00:00|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|1048.1|1046.1|0
1654815900000|2022-06-09 23:05:00|1048.2|1046.2|1048.2|1046.2|1048.3|1046.3|1048.2|1046.2|0
1654816200000|2022-06-09 23:10:00|1048.3|1046.3|1048.4|1046.4|1048.4|1046.4|1048.2|1046.2|0
1654816500000|2022-06-09 23:15:00|1048.3|1046.3|1048.8|1046.8|1048.8|1046.8|1048.2|1046.2|0
1654816800000|2022-06-09 23:20:00|1048.9|1046.9|1049.1|1047.1|1049.3|1047.3|1048.9|1046.9|0
1654817100000|2022-06-09 23:25:00|1049.2|1047.2|1048.8|1046.8|1049.2|1047.2|1048.6|1046.6|0
1654817400000|2022-06-09 23:30:00|1048.9|1046.9|1048.9|1046.9|1049.2|1047.2|1048.7|1046.7|0
1654817700000|2022-06-09 23:35:00|1048.7|1046.7|1049|1047|1049.1|1047.1|1048.6|1046.6|0
1654818000000|2022-06-09 23:40:00|1049.1|1047.1|1048.9|1046.9|1049.4|1047.4|1048.8|1046.8|0
1654818300000|2022-06-09 23:45:00|1048.8|1046.8|1049|1047|1049.1|1047.1|1048.6|1046.6|0
1654818600000|2022-06-09 23:50:00|1048.9|1046.9|1048.8|1046.8|1049.7|1047.7|1048.6|1046.6|0
1654818900000|2022-06-09 23:55:00|1048.7|1046.7|1048.8|1046.8|1048.9|1046.9|1048.6|1046.6|0
1654819200000|2022-06-10 00:00:00|1050.5|1049.5|1047.2|1046.2|1050.5|1049.5|1046.6|1045.6|42
1654819500000|2022-06-10 00:05:00|1047.7|1046.7|1047.8|1046.8|1048.3|1047.3|1046.8|1045.8|118
1654819800000|2022-06-10 00:10:00|1046.8|1045.8|1047.3|1046.3|1047.3|1046.3|1045.9|1044.9|80
1654820100000|2022-06-10 00:15:00|1047.1|1046.1|1047.3|1046.3|1047.5|1046.5|1046.8|1045.8|30
1654820400000|2022-06-10 00:20:00|1047.5|1046.5|1047|1046|1048.1|1047.1|1047|1046|20
1654820700000|2022-06-10 00:25:00|1046.3|1045.3|1047.1|1046.1|1047.6|1046.6|1046.3|1045.3|14
1654821000000|2022-06-10 00:30:00|1046.9|1045.9|1046.3|1045.3|1046.9|1045.9|1045.9|1044.9|66
1654821300000|2022-06-10 00:35:00|1046.6|1045.6|1046.1|1045.1|1046.7|1045.7|1046.1|1045.1|5
1654821600000|2022-06-10 00:40:00|1046.5|1045.5|1047.4|1046.4|1047.4|1046.4|1046.5|1045.5|17
1654821900000|2022-06-10 00:45:00|1047.3|1046.3|1047.6|1046.6|1047.6|1046.6|1046.6|1045.6|120
1654822200000|2022-06-10 00:50:00|1047.3|1046.3|1046.8|1045.8|1047.6|1046.6|1046.8|1045.8|20
1654822500000|2022-06-10 00:55:00|1046.9|1045.9|1047.4|1046.4|1047.4|1046.4|1046.9|1045.9|12
1654822800000|2022-06-10 01:00:00|1047.8|1046.8|1048.7|1047.7|1048.7|1047.7|1047.5|1046.5|41
1654823100000|2022-06-10 01:05:00|1048.6|1047.6|1048.1|1047.1|1048.6|1047.6|1048|1047|11
1654823400000|2022-06-10 01:10:00|1048.2|1047.2|1048.4|1047.4|1048.4|1047.4|1047.7|1046.7|86
1654823700000|2022-06-10 01:15:00|1047.9|1046.9|1049|1048|1049|1048|1046.7|1045.7|69
1654824000000|2022-06-10 01:20:00|1048.7|1047.7|1047.6|1046.6|1048.8|1047.8|1047.3|1046.3|36
1654824300000|2022-06-10 01:25:00|1047.9|1046.9|1049.2|1048.2|1049.2|1048.2|1047.9|1046.9|40
1654824600000|2022-06-10 01:30:00|1049.1|1048.1|1050.8|1049.8|1051.1|1050.1|1048.3|1047.3|92
1654824900000|2022-06-10 01:35:00|1051.1|1050.1|1051.2|1050.2|1051.2|1050.2|1050.3|1049.3|58
1654825200000|2022-06-10 01:40:00|1050.7|1049.7|1052.4|1051.4|1052.5|1051.5|1050.7|1049.7|41
1654825500000|2022-06-10 01:45:00|1051.9|1050.9|1052|1051|1052.2|1051.2|1051.2|1050.2|17
1654825800000|2022-06-10 01:50:00|1052.4|1051.4|1053.3|1052.3|1053.3|1052.3|1052.3|1051.3|51
1654826100000|2022-06-10 01:55:00|1053.4|1052.4|1052.8|1051.8|1053.4|1052.4|1052.8|1051.8|30
1654826400000|2022-06-10 02:00:00|1052.3|1051.3|1054.5|1053.5|1054.6|1053.6|1052.3|1051.3|39
1654826700000|2022-06-10 02:05:00|1054.3|1053.3|1053.3|1052.3|1054.7|1053.7|1052.9|1051.9|14
1654827000000|2022-06-10 02:10:00|1054|1053|1053.1|1052.1|1054.4|1053.4|1053|1052|45
1654827300000|2022-06-10 02:15:00|1052.7|1051.7|1053.8|1052.8|1053.9|1052.9|1052.6|1051.6|40
1654827600000|2022-06-10 02:20:00|1054.4|1053.4|1055.4|1054.4|1055.4|1054.4|1054.4|1053.4|40
1654827900000|2022-06-10 02:25:00|1055.7|1054.7|1056.1|1055.1|1056.4|1055.4|1055.6|1054.6|55
1654828200000|2022-06-10 02:30:00|1056.3|1055.3|1056.8|1055.8|1056.8|1055.8|1055.3|1054.3|41
1654828500000|2022-06-10 02:35:00|1057|1056|1055.9|1054.9|1057|1056|1055.6|1054.6|27
1654828800000|2022-06-10 02:40:00|1056.2|1055.2|1055.3|1054.3|1056.2|1055.2|1054.9|1053.9|10
1654829100000|2022-06-10 02:45:00|1055.5|1054.5|1056.1|1055.1|1056.1|1055.1|1055.2|1054.2|21
1654829400000|2022-06-10 02:50:00|1056.3|1055.3|1057|1056|1057|1056|1056|1055|25
1654829700000|2022-06-10 02:55:00|1056.5|1055.5|1055.9|1054.9|1056.5|1055.5|1055.7|1054.7|12
1654830000000|2022-06-10 03:00:00|1056|1055|1058|1057|1058.1|1057.1|1056|1055|7
1654830300000|2022-06-10 03:05:00|1057.9|1056.9|1058.3|1057.3|1058.6|1057.6|1057.9|1056.9|37
1654830600000|2022-06-10 03:10:00|1058.4|1057.4|1059.4|1058.4|1059.4|1058.4|1058.4|1057.4|14
1654830900000|2022-06-10 03:15:00|1059.3|1058.3|1058.7|1057.7|1059.3|1058.3|1058.7|1057.7|6
1654831200000|2022-06-10 03:20:00|1059.9|1058.9|1059.7|1058.7|1060|1059|1059.6|1058.6|32
1654831500000|2022-06-10 03:25:00|1059.9|1058.9|1061.4|1060.4|1061.4|1060.4|1059.6|1058.6|195
1654831800000|2022-06-10 03:30:00|1061.2|1060.2|1060.2|1059.2|1061.8|1060.8|1060|1059|32
1654832100000|2022-06-10 03:35:00|1060|1059|1060|1059|1060|1059|1060|1059|2
1654832400000|2022-06-10 03:40:00|1059.5|1058.5|1059.4|1058.4|1059.5|1058.5|1059.4|1058.4|6
1654832700000|2022-06-10 03:45:00|1060.4|1059.4|1059.5|1058.5|1060.4|1059.4|1059.5|1058.5|175
1654833000000|2022-06-10 03:50:00|1059.7|1058.7|1059.3|1058.3|1059.7|1058.7|1059.3|1058.3|3
1654833300000|2022-06-10 03:55:00|1059|1058|1058.4|1057.4|1059|1058|1058.4|1057.4|30
1654833600000|2022-06-10 04:00:00|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|1058.1|1057.1|29
1654833900000|2022-06-10 04:05:00|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1
1654834500000|2022-06-10 04:15:00|1057.9|1056.9|1057.7|1056.7|1057.9|1056.9|1057.5|1056.5|20
1654834800000|2022-06-10 04:20:00|1057.4|1056.4|1057.7|1056.7|1057.7|1056.7|1057.4|1056.4|15
1654835100000|2022-06-10 04:25:00|1057.6|1056.6|1056.8|1055.8|1057.6|1056.6|1056.8|1055.8|26
1654835400000|2022-06-10 04:30:00|1056.6|1055.6|1056|1055|1056.7|1055.7|1056|1055|30
1654835700000|2022-06-10 04:35:00|1055.9|1054.9|1055.6|1054.6|1056.1|1055.1|1055.5|1054.5|41
1654836000000|2022-06-10 04:40:00|1055.4|1054.4|1056.5|1055.5|1056.5|1055.5|1055.4|1054.4|59
1654836300000|2022-06-10 04:45:00|1056.6|1055.6|1056.8|1055.8|1056.9|1055.9|1056.6|1055.6|19
1654836600000|2022-06-10 04:50:00|1056.9|1055.9|1057.3|1056.3|1057.3|1056.3|1056.9|1055.9|26
1654836900000|2022-06-10 04:55:00|1057.1|1056.1|1057.7|1056.7|1057.7|1056.7|1057|1056|27
1654837200000|2022-06-10 05:00:00|1057.8|1056.8|1059.4|1058.4|1059.4|1058.4|1057.3|1056.3|81
1654837500000|2022-06-10 05:05:00|1059.3|1058.3|1058.1|1057.1|1059.6|1058.6|1058|1057|53
1654837800000|2022-06-10 05:10:00|1057.9|1056.9|1057.7|1056.7|1058.2|1057.2|1057.5|1056.5|52
1654838100000|2022-06-10 05:15:00|1057.8|1056.8|1059.4|1058.4|1059.4|1058.4|1057.8|1056.8|76
1654838400000|2022-06-10 05:20:00|1059.2|1058.2|1059.6|1058.6|1060.4|1059.4|1059.1|1058.1|121
1654838700000|2022-06-10 05:25:00|1059.7|1058.7|1059.9|1058.9|1059.9|1058.9|1058.7|1057.7|68
1654839000000|2022-06-10 05:30:00|1060.2|1059.2|1061|1060|1061.1|1060.1|1060.2|1059.2|68
1654839300000|2022-06-10 05:35:00|1060.8|1059.8|1061.4|1060.4|1062.1|1061.1|1060.8|1059.8|37
1654839600000|2022-06-10 05:40:00|1061.5|1060.5|1062.3|1061.3|1062.4|1061.4|1061.5|1060.5|37
1654839900000|2022-06-10 05:45:00|1062.4|1061.4|1061.9|1060.9|1062.4|1061.4|1061.5|1060.5|96
1654840200000|2022-06-10 05:50:00|1061.8|1060.8|1061.2|1060.2|1062|1061|1060.8|1059.8|72
1654840500000|2022-06-10 05:55:00|1061.1|1060.1|1061.5|1060.5|1062|1061|1061|1060|76
1654840800000|2022-06-10 06:00:00|1061.6|1060.6|1061.5|1060.5|1062.1|1061.1|1060.7|1059.7|174
1654841100000|2022-06-10 06:05:00|1061.4|1060.4|1061.9|1060.9|1062.1|1061.1|1061|1060|45
1654841400000|2022-06-10 06:10:00|1061.8|1060.8|1062.8|1061.8|1062.8|1061.8|1061.4|1060.4|103
1654841700000|2022-06-10 06:15:00|1062.6|1061.6|1061.4|1060.4|1062.9|1061.9|1061.4|1060.4|84
1654842000000|2022-06-10 06:20:00|1061.6|1060.6|1060.9|1059.9|1061.6|1060.6|1060.4|1059.4|65
1654842300000|2022-06-10 06:25:00|1060.7|1059.7|1061.2|1060.2|1061.2|1060.2|1060|1059|62
1654842600000|2022-06-10 06:30:00|1060.7|1059.7|1060.3|1059.3|1060.8|1059.8|1060.2|1059.2|73
1654842900000|2022-06-10 06:35:00|1060.4|1059.4|1060.4|1059.4|1060.5|1059.5|1059.8|1058.8|579
1654843200000|2022-06-10 06:40:00|1060.3|1059.3|1061.4|1060.4|1061.9|1060.9|1060.1|1059.1|342
1654843500000|2022-06-10 06:45:00|1061.5|1060.5|1060.3|1059.3|1061.5|1060.5|1060.3|1059.3|168
1654843800000|2022-06-10 06:50:00|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|1059.9|1058.9|164
1654844100000|2022-06-10 06:55:00|1060.5|1059.5|1060.7|1059.7|1060.8|1059.8|1060|1059|223
1654844400000|2022-06-10 07:00:00|1060.8|1059.8|1059.7|1058.7|1061.5|1060.5|1059.7|1058.7|326
1654844700000|2022-06-10 07:05:00|1059.6|1058.6|1057.5|1056.5|1060.1|1059.1|1057.4|1056.4|395
1654845000000|2022-06-10 07:10:00|1057.4|1056.4|1057.7|1056.7|1058.2|1057.2|1057.2|1056.2|579
1654845300000|2022-06-10 07:15:00|1057.8|1056.8|1057.5|1056.5|1058.2|1057.2|1056.8|1055.8|350
1654845600000|2022-06-10 07:20:00|1057.4|1056.4|1056.5|1055.5|1057.5|1056.5|1056.2|1055.2|349
1654845900000|2022-06-10 07:25:00|1056.6|1055.6|1057.4|1056.4|1057.9|1056.9|1056.4|1055.4|220
1654846200000|2022-06-10 07:30:00|1057.1|1056.1|1058|1057|1058.4|1057.4|1057.1|1056.1|145
1654846500000|2022-06-10 07:35:00|1058.6|1057.6|1059.3|1058.3|1059.9|1058.9|1058.5|1057.5|167
1654846800000|2022-06-10 07:40:00|1059.4|1058.4|1058|1057|1059.5|1058.5|1057.8|1056.8|164
1654847100000|2022-06-10 07:45:00|1057.9|1056.9|1057.2|1056.2|1059.1|1058.1|1057|1056|267
1654847400000|2022-06-10 07:50:00|1057|1056|1057|1056|1058|1057|1056.8|1055.8|139
1654847700000|2022-06-10 07:55:00|1057.1|1056.1|1056.9|1055.9|1058.1|1057.1|1056.9|1055.9|1741
1654848000000|2022-06-10 08:00:00|1056.7|1055.7|1058.8|1057.8|1058.9|1057.9|1056.2|1055.2|1034
1654848300000|2022-06-10 08:05:00|1058.7|1057.7|1059.6|1058.6|1060.1|1059.1|1058.5|1057.5|748
1654848600000|2022-06-10 08:10:00|1059.5|1058.5|1059.4|1058.4|1060.2|1059.2|1058.8|1057.8|2291
1654848900000|2022-06-10 08:15:00|1059.5|1058.5|1059.6|1058.6|1060.1|1059.1|1059.3|1058.3|217
1654849200000|2022-06-10 08:20:00|1059.3|1058.3|1058.8|1057.8|1059.3|1058.3|1058.5|1057.5|303
1654849500000|2022-06-10 08:25:00|1058.7|1057.7|1058.3|1057.3|1059.3|1058.3|1058|1057|583
1654849800000|2022-06-10 08:30:00|1058.4|1057.4|1057.7|1056.7|1059|1058|1057.7|1056.7|184
1654850100000|2022-06-10 08:35:00|1057.6|1056.6|1058.1|1057.1|1058.2|1057.2|1056.9|1055.9|176
1654850400000|2022-06-10 08:40:00|1058|1057|1058.3|1057.3|1058.4|1057.4|1057.5|1056.5|162
1654850700000|2022-06-10 08:45:00|1058.2|1057.2|1058.7|1057.7|1058.9|1057.9|1058.2|1057.2|207
1654851000000|2022-06-10 08:50:00|1058.8|1057.8|1057.5|1056.5|1058.9|1057.9|1057.2|1056.2|106
1654851300000|2022-06-10 08:55:00|1057.6|1056.6|1057.4|1056.4|1057.7|1056.7|1057.1|1056.1|155
1654851600000|2022-06-10 09:00:00|1057.3|1056.3|1057.1|1056.1|1058.1|1057.1|1056.9|1055.9|185
1654851900000|2022-06-10 09:05:00|1057|1056|1056.7|1055.7|1057.4|1056.4|1056.3|1055.3|321
1654852200000|2022-06-10 09:10:00|1056.8|1055.8|1057.4|1056.4|1057.7|1056.7|1056.6|1055.6|1318
1654852500000|2022-06-10 09:15:00|1057.3|1056.3|1057.1|1056.1|1058.2|1057.2|1057.1|1056.1|542
1654852800000|2022-06-10 09:20:00|1057|1056|1057.4|1056.4|1057.8|1056.8|1057|1056|398
1654853100000|2022-06-10 09:25:00|1057.3|1056.3|1057.7|1056.7|1057.8|1056.8|1057|1056|454
1654853400000|2022-06-10 09:30:00|1057.9|1056.9|1058.7|1057.7|1058.9|1057.9|1057.8|1056.8|546
1654853700000|2022-06-10 09:35:00|1058.6|1057.6|1058.9|1057.9|1058.9|1057.9|1058.2|1057.2|455
1654854000000|2022-06-10 09:40:00|1059|1058|1059.4|1058.4|1059.5|1058.5|1058.5|1057.5|694
1654854300000|2022-06-10 09:45:00|1059.3|1058.3|1057.9|1056.9|1059.5|1058.5|1057.9|1056.9|545
1654854600000|2022-06-10 09:50:00|1058|1057|1058.2|1057.2|1058.4|1057.4|1057.5|1056.5|447
1654854900000|2022-06-10 09:55:00|1058.1|1057.1|1058.8|1057.8|1058.8|1057.8|1058|1057|687
1654855200000|2022-06-10 10:00:00|1058.7|1057.7|1059|1058|1059.4|1058.4|1058.7|1057.7|532
1654855500000|2022-06-10 10:05:00|1058.9|1057.9|1058.7|1057.7|1059.1|1058.1|1058.5|1057.5|376
1654855800000|2022-06-10 10:10:00|1058.8|1057.8|1058.8|1057.8|1059|1058|1058.4|1057.4|522
1654856100000|2022-06-10 10:15:00|1058.7|1057.7|1059|1058|1059.3|1058.3|1058.5|1057.5|296
1654856400000|2022-06-10 10:20:00|1058.9|1057.9|1058.4|1057.4|1059.4|1058.4|1058.4|1057.4|303
1654856700000|2022-06-10 10:25:00|1058.3|1057.3|1058.1|1057.1|1058.4|1057.4|1057.9|1056.9|371
1654857000000|2022-06-10 10:30:00|1058|1057|1057.7|1056.7|1058.4|1057.4|1057.5|1056.5|332
1654857300000|2022-06-10 10:35:00|1057.8|1056.8|1058.2|1057.2|1058.4|1057.4|1057.8|1056.8|306
1654857600000|2022-06-10 10:40:00|1058.3|1057.3|1058.1|1057.1|1058.5|1057.5|1058.1|1057.1|352
1654857900000|2022-06-10 10:45:00|1058|1057|1058.3|1057.3|1058.6|1057.6|1058|1057|265
1654858200000|2022-06-10 10:50:00|1058.4|1057.4|1058.8|1057.8|1058.8|1057.8|1058.2|1057.2|420
1654858500000|2022-06-10 10:55:00|1058.7|1057.7|1058.9|1057.9|1058.9|1057.9|1057.9|1056.9|383
1654858800000|2022-06-10 11:00:00|1058.8|1057.8|1058.2|1057.2|1058.9|1057.9|1058|1057|292
1654859100000|2022-06-10 11:05:00|1058.3|1057.3|1059|1058|1059|1058|1058.1|1057.1|1578
1654859400000|2022-06-10 11:10:00|1059.1|1058.1|1059.1|1058.1|1059.3|1058.3|1058.5|1057.5|768
1654859700000|2022-06-10 11:15:00|1059.2|1058.2|1058.3|1057.3|1059.3|1058.3|1058.3|1057.3|1535
1654860000000|2022-06-10 11:20:00|1058.4|1057.4|1058.9|1057.9|1059.1|1058.1|1058.3|1057.3|591
1654860300000|2022-06-10 11:25:00|1058.8|1057.8|1059.2|1058.2|1059.5|1058.5|1058.7|1057.7|591
1654860600000|2022-06-10 11:30:00|1059.3|1058.3|1060.2|1059.2|1060.6|1059.6|1059.3|1058.3|527
1654860900000|2022-06-10 11:35:00|1060.1|1059.1|1059.9|1058.9|1060.7|1059.7|1059.7|1058.7|426
1654861200000|2022-06-10 11:40:00|1060|1059|1060.1|1059.1|1060.2|1059.2|1059.7|1058.7|484
1654861500000|2022-06-10 11:45:00|1060|1059|1059.8|1058.8|1060.5|1059.5|1059.8|1058.8|565
1654861800000|2022-06-10 11:50:00|1059.7|1058.7|1059.6|1058.6|1060|1059|1059.6|1058.6|325
1654862100000|2022-06-10 11:55:00|1059.7|1058.7|1060.5|1059.5|1060.6|1059.6|1059.6|1058.6|441
1654862400000|2022-06-10 12:00:00|1060.6|1059.6|1060.5|1059.5|1061.1|1060.1|1060|1059|655
1654862700000|2022-06-10 12:05:00|1060.3|1059.3|1061.5|1060.5|1061.8|1060.8|1060.3|1059.3|1024
1654863000000|2022-06-10 12:10:00|1061.6|1060.6|1062.3|1061.3|1062.3|1061.3|1061.3|1060.3|711
1654863300000|2022-06-10 12:15:00|1062.4|1061.4|1061.9|1060.9|1062.4|1061.4|1061.8|1060.8|592
1654863600000|2022-06-10 12:20:00|1062|1061|1062.1|1061.1|1062.2|1061.2|1061.7|1060.7|714
1654863900000|2022-06-10 12:25:00|1062.2|1061.2|1062.2|1061.2|1062.9|1061.9|1061.5|1060.5|908
1654864200000|2022-06-10 12:30:00|1061.7|1060.7|1051.5|1050.5|1061.7|1060.7|1047.2|1046.2|3055
1654864500000|2022-06-10 12:35:00|1051.4|1050.4|1054.7|1053.7|1055.4|1054.4|1050.8|1049.8|1267
1654864800000|2022-06-10 12:40:00|1054.5|1053.5|1053.9|1052.9|1057.5|1056.5|1053.9|1052.9|962
1654865100000|2022-06-10 12:45:00|1054|1053|1052|1051|1055.1|1054.1|1052|1051|416
1654865400000|2022-06-10 12:50:00|1052.3|1051.3|1050.9|1049.9|1052.3|1051.3|1050.1|1049.1|2718
1654865700000|2022-06-10 12:55:00|1050.8|1049.8|1048.6|1047.6|1050.8|1049.8|1048.5|1047.5|534
1654866000000|2022-06-10 13:00:00|1048.7|1047.7|1051.4|1050.4|1051.9|1050.9|1048.6|1047.6|1964
1654866300000|2022-06-10 13:05:00|1051.3|1050.3|1049.9|1048.9|1051.8|1050.8|1049.6|1048.6|1311
1654866600000|2022-06-10 13:10:00|1050.1|1049.1|1049.6|1048.6|1050.9|1049.9|1049.2|1048.2|581
1654866900000|2022-06-10 13:15:00|1049.5|1048.5|1048|1047|1049.8|1048.8|1048|1047|599
1654867200000|2022-06-10 13:20:00|1048.1|1047.1|1046.9|1045.9|1048.6|1047.6|1046.2|1045.2|2891
1654867500000|2022-06-10 13:25:00|1046.8|1045.8|1046.8|1045.8|1047.2|1046.2|1046|1045|3941
1654867800000|2022-06-10 13:30:00|1046.6|1046.1|1043|1042.5|1048.6|1048.1|1042.3|1041.8|9604
1654868100000|2022-06-10 13:35:00|1043.1|1042.6|1042.7|1042.2|1044.6|1044.1|1042.3|1041.8|5207
1654868400000|2022-06-10 13:40:00|1042.6|1042.1|1045.7|1045.2|1045.7|1045.2|1042.2|1041.7|5810
1654868700000|2022-06-10 13:45:00|1045.8|1045.3|1044.2|1043.7|1047.3|1046.8|1043.8|1043.3|3797
1654869000000|2022-06-10 13:50:00|1044.1|1043.6|1042.6|1042.1|1044.6|1044.1|1042.2|1041.7|4762
1654869300000|2022-06-10 13:55:00|1042.5|1042|1043|1042.5|1043.4|1042.9|1041.3|1040.8|2889
1654869600000|2022-06-10 14:00:00|1043.1|1042.6|1040|1039.5|1043.1|1042.6|1039.6|1039.1|3572
1654869900000|2022-06-10 14:05:00|1039.9|1039.4|1038.4|1037.9|1040.7|1040.2|1038.3|1037.8|12156
1654870200000|2022-06-10 14:10:00|1038.3|1037.8|1038.1|1037.6|1039.1|1038.6|1037.2|1036.7|6192
1654870500000|2022-06-10 14:15:00|1038.2|1037.7|1037.7|1037.2|1039|1038.5|1037.2|1036.7|19160
1654870800000|2022-06-10 14:20:00|1037.8|1037.3|1037.1|1036.6|1038|1037.5|1036.1|1035.6|7972
1654871100000|2022-06-10 14:25:00|1037|1036.5|1036.6|1036.1|1038.6|1038.1|1036.6|1036.1|4254
1654871400000|2022-06-10 14:30:00|1036.7|1036.2|1039.1|1038.6|1039.3|1038.8|1036.3|1035.8|8132
1654871700000|2022-06-10 14:35:00|1039.2|1038.7|1039.7|1039.2|1040.1|1039.6|1038.5|1038|2860
1654872000000|2022-06-10 14:40:00|1039.5|1039|1039.2|1038.7|1039.8|1039.3|1037.9|1037.4|2282
1654872300000|2022-06-10 14:45:00|1039.1|1038.6|1038.9|1038.4|1039.6|1039.1|1038.1|1037.6|2391
1654872600000|2022-06-10 14:50:00|1039|1038.5|1040.3|1039.8|1040.7|1040.2|1039|1038.5|1781
1654872900000|2022-06-10 14:55:00|1040.2|1039.7|1037.7|1037.2|1040.4|1039.9|1037.7|1037.2|2007
1654873200000|2022-06-10 15:00:00|1037.8|1037.3|1039.3|1038.8|1039.9|1039.4|1037.5|1037|3341
1654873500000|2022-06-10 15:05:00|1039.2|1038.7|1039|1038.5|1039.5|1039|1038.5|1038|3133
1654873800000|2022-06-10 15:10:00|1038.9|1038.4|1038.9|1038.4|1039.4|1038.9|1038.5|1038|2882
1654874100000|2022-06-10 15:15:00|1038.8|1038.3|1039.5|1039|1039.7|1039.2|1038.3|1037.8|1926
1654874400000|2022-06-10 15:20:00|1039.7|1039.2|1038.4|1037.9|1040.2|1039.7|1038.4|1037.9|3493
1654874700000|2022-06-10 15:25:00|1038.3|1037.8|1037.7|1037.2|1038.3|1037.8|1037.1|1036.6|2374
1654875000000|2022-06-10 15:30:00|1037.6|1037.1|1037.3|1036.8|1038.4|1037.9|1036.8|1036.3|2450
1654875300000|2022-06-10 15:35:00|1037.4|1036.9|1035.3|1034.8|1037.4|1036.9|1035.3|1034.8|3162
1654875600000|2022-06-10 15:40:00|1035.4|1034.9|1036.1|1035.6|1036.2|1035.7|1035.2|1034.7|3954
1654875900000|2022-06-10 15:45:00|1036|1035.5|1035.1|1034.6|1036.8|1036.3|1035.1|1034.6|5851
1654876200000|2022-06-10 15:50:00|1035.2|1034.7|1036.1|1035.6|1036.3|1035.8|1035|1034.5|3509
1654876500000|2022-06-10 15:55:00|1035.8|1035.3|1037.8|1037.3|1038.3|1037.8|1035.8|1035.3|2296
1654876800000|2022-06-10 16:00:00|1037.9|1037.4|1038.6|1038.1|1038.7|1038.2|1037.6|1037.1|1437
1654877100000|2022-06-10 16:05:00|1038.7|1038.2|1039.3|1038.8|1040|1039.5|1038.7|1038.2|2362
1654877400000|2022-06-10 16:10:00|1039.2|1038.7|1037.8|1037.3|1039.3|1038.8|1037.5|1037|10339
1654877700000|2022-06-10 16:15:00|1037.5|1037|1037.8|1037.3|1037.9|1037.4|1037.3|1036.8|2400
1654878000000|2022-06-10 16:20:00|1037.9|1037.4|1037.9|1037.4|1038.8|1038.3|1037.6|1037.1|1478
1654878300000|2022-06-10 16:25:00|1037.8|1037.3|1037.8|1037.3|1037.9|1037.4|1037.1|1036.6|1040
1654878600000|2022-06-10 16:30:00|1038|1037.5|1038|1037.5|1038.9|1038.4|1037.8|1037.3|3332
1654878900000|2022-06-10 16:35:00|1037.9|1037.4|1038.7|1038.2|1038.9|1038.4|1037.8|1037.3|835
1654879200000|2022-06-10 16:40:00|1038.6|1038.1|1039.3|1038.8|1039.9|1039.4|1038.5|1038|1726
1654879500000|2022-06-10 16:45:00|1039.5|1039|1038.5|1038|1039.6|1039.1|1038.3|1037.8|686
1654879800000|2022-06-10 16:50:00|1038.4|1037.9|1037.5|1037|1038.4|1037.9|1037.5|1037|1010
1654880100000|2022-06-10 16:55:00|1037.6|1037.1|1038|1037.5|1038.1|1037.6|1036.9|1036.4|1420
1654880400000|2022-06-10 17:00:00|1037.9|1037.4|1037.4|1036.9|1038.3|1037.8|1036.8|1036.3|1088
1654880700000|2022-06-10 17:05:00|1037.2|1036.7|1037.3|1036.8|1037.5|1037|1036.8|1036.3|1358
1654881000000|2022-06-10 17:10:00|1037.4|1036.9|1036.4|1035.9|1037.5|1037|1036.3|1035.8|2518
1654881300000|2022-06-10 17:15:00|1036.3|1035.8|1037.9|1037.4|1037.9|1037.4|1036.2|1035.7|1039
1654881600000|2022-06-10 17:20:00|1037.8|1037.3|1038.2|1037.7|1038.4|1037.9|1037.5|1037|1080
1654881900000|2022-06-10 17:25:00|1038.1|1037.6|1039.7|1039.2|1039.7|1039.2|1038.1|1037.6|2064
1654882200000|2022-06-10 17:30:00|1039.8|1039.3|1038.7|1038.2|1039.8|1039.3|1038.2|1037.7|635
1654882500000|2022-06-10 17:35:00|1038.8|1038.3|1039.7|1039.2|1039.8|1039.3|1038.8|1038.3|780
1654882800000|2022-06-10 17:40:00|1039.6|1039.1|1040|1039.5|1040.1|1039.6|1039.3|1038.8|1089
1654883100000|2022-06-10 17:45:00|1039.9|1039.4|1040.5|1040|1040.9|1040.4|1039.5|1039|1571
1654883400000|2022-06-10 17:50:00|1040.7|1040.2|1039.9|1039.4|1041|1040.5|1039.6|1039.1|1183
1654883700000|2022-06-10 17:55:00|1039.8|1039.3|1039.2|1038.7|1039.9|1039.4|1038.9|1038.4|834
1654884000000|2022-06-10 18:00:00|1039.3|1038.8|1038.5|1038|1039.4|1038.9|1038.4|1037.9|915
1654884300000|2022-06-10 18:05:00|1038.6|1038.1|1039.2|1038.7|1039.4|1038.9|1038.4|1037.9|601
1654884600000|2022-06-10 18:10:00|1039.3|1038.8|1038.9|1038.4|1039.6|1039.1|1038.9|1038.4|724
1654884900000|2022-06-10 18:15:00|1038.8|1038.3|1040.5|1040|1040.6|1040.1|1038.6|1038.1|443
1654885200000|2022-06-10 18:20:00|1040.6|1040.1|1040.9|1040.4|1041.4|1040.9|1040.6|1040.1|1020
1654885500000|2022-06-10 18:25:00|1041|1040.5|1040.2|1039.7|1041.2|1040.7|1039.9|1039.4|707
1654885800000|2022-06-10 18:30:00|1040.3|1039.8|1040.9|1040.4|1041.1|1040.6|1040.3|1039.8|836
1654886100000|2022-06-10 18:35:00|1040.8|1040.3|1040.2|1039.7|1040.9|1040.4|1040.2|1039.7|672
1654886400000|2022-06-10 18:40:00|1040.1|1039.6|1039.7|1039.2|1040.1|1039.6|1039.2|1038.7|1585
1654886700000|2022-06-10 18:45:00|1040.1|1039.6|1040.9|1040.4|1040.9|1040.4|1039.7|1039.2|1671
1654887000000|2022-06-10 18:50:00|1041|1040.5|1040.6|1040.1|1041|1040.5|1040.1|1039.6|1272
1654887300000|2022-06-10 18:55:00|1040.8|1040.3|1041.1|1040.6|1041.7|1041.2|1040.5|1040|893
1654887600000|2022-06-10 19:00:00|1041.2|1040.7|1039.7|1039.2|1041.8|1041.3|1039.6|1039.1|970
1654887900000|2022-06-10 19:05:00|1039.8|1039.3|1039.2|1038.7|1039.8|1039.3|1039|1038.5|1805
1654888200000|2022-06-10 19:10:00|1039.1|1038.6|1039.9|1039.4|1040.2|1039.7|1039.1|1038.6|852
1654888500000|2022-06-10 19:15:00|1039.8|1039.3|1041|1040.5|1041.1|1040.6|1039.8|1039.3|635
1654888800000|2022-06-10 19:20:00|1041.1|1040.6|1040.7|1040.2|1041.1|1040.6|1039.4|1038.9|741
1654889100000|2022-06-10 19:25:00|1040.9|1040.4|1041.3|1040.8|1042.6|1042.1|1040.8|1040.3|1133
1654889400000|2022-06-10 19:30:00|1041.2|1040.7|1040.4|1039.9|1041.3|1040.8|1040.1|1039.6|1847
1654889700000|2022-06-10 19:35:00|1040.5|1040|1040.8|1040.3|1041.8|1041.3|1040.1|1039.6|5111
1654890000000|2022-06-10 19:40:00|1040.9|1040.4|1039.6|1039.1|1041.2|1040.7|1039.1|1038.6|1377
1654890300000|2022-06-10 19:45:00|1039.5|1039|1038.4|1037.9|1039.6|1039.1|1038|1037.5|1066
1654890600000|2022-06-10 19:50:00|1038.2|1037.7|1038.8|1038.3|1039.6|1039.1|1038.1|1037.6|1915
1654890900000|2022-06-10 19:55:00|1038.9|1038.4|1037.9|1037.4|1039.1|1038.6|1037.9|1037.4|6617
1654891200000|2022-06-10 20:00:00|1038|1037|1038.3|1037.3|1038.3|1037.3|1036.8|1035.8|2784
1654891500000|2022-06-10 20:05:00|1038.4|1037.4|1039.2|1038.2|1039.3|1038.3|1038.4|1037.4|1182
1654891800000|2022-06-10 20:10:00|1039.4|1038.4|1039.7|1038.7|1039.7|1038.7|1039.2|1038.2|58
1654892100000|2022-06-10 20:15:00|1039.9|1038.9|1038.9|1037.9|1039.9|1038.9|1038.7|1037.7|115
1654892400000|2022-06-10 20:20:00|1039.8|1038.8|1040|1039|1040|1039|1039.8|1038.8|32
1654892700000|2022-06-10 20:25:00|1039.7|1038.7|1040.1|1039.1|1040.2|1039.2|1039.7|1038.7|35
1654893000000|2022-06-10 20:30:00|1039.9|1038.9|1039.5|1038.5|1039.9|1038.9|1039.4|1038.4|40
1654893300000|2022-06-10 20:35:00|1039.8|1038.8|1039.9|1038.9|1040|1039|1039.5|1038.5|28
1654893600000|2022-06-10 20:40:00|1040|1039|1039.8|1038.8|1040|1039|1039.8|1038.8|34
1654893900000|2022-06-10 20:45:00|1039.7|1038.7|1039.2|1038.2|1039.9|1038.9|1039.2|1038.2|58
1654894200000|2022-06-10 20:50:00|1039.4|1038.4|1039.5|1038.5|1039.5|1038.5|1039.4|1038.4|4
1654894500000|2022-06-10 20:55:00|1039.4|1038.4|1039.3|1037.3|1039.4|1038.4|1039.1|1037.1|121
1655071500000|2022-06-12 22:05:00|1031.1|1029.1|1030|1028|1031.7|1029.7|1030|1028|13
1655071800000|2022-06-12 22:10:00|1030.1|1028.1|1029.9|1028.9|1030.7|1028.9|1027.8|1025.8|3
1655072100000|2022-06-12 22:15:00|1030.8|1029.8|1031.7|1030.7|1031.7|1030.7|1029.8|1028.8|25
1655072400000|2022-06-12 22:20:00|1031.5|1030.5|1030.1|1029.1|1031.5|1030.5|1029.9|1028.9|15
1655073300000|2022-06-12 22:35:00|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|7
1655073600000|2022-06-12 22:40:00|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|7
1655073900000|2022-06-12 22:45:00|1030.8|1029.8|1031.2|1030.2|1031.2|1030.2|1030.8|1029.8|3
1655074200000|2022-06-12 22:50:00|1031.3|1030.3|1031.1|1030.1|1031.3|1030.3|1031.1|1030.1|2
1655075400000|2022-06-12 23:10:00|1032.2|1031.2|1032.5|1031.5|1032.5|1031.5|1032.2|1031.2|2
1655075700000|2022-06-12 23:15:00|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1
1655076000000|2022-06-12 23:20:00|1032.2|1031.2|1032.4|1031.4|1032.4|1031.4|1032.2|1031.2|2
1655076300000|2022-06-12 23:25:00|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1
1655076600000|2022-06-12 23:30:00|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1
1655077500000|2022-06-12 23:45:00|1031.9|1030.9|1032.1|1031.1|1032.1|1031.1|1031.9|1030.9|2
1655077800000|2022-06-12 23:50:00|1032|1031|1032|1031|1032|1031|1032|1031|2
1655078100000|2022-06-12 23:55:00|||||||||3
1655078400000|2022-06-13 00:00:00|1032.3|1031.3|1031.8|1030.8|1032.4|1031.4|1031.8|1030.8|4
1655078700000|2022-06-13 00:05:00|1031.7|1030.7|1031.1|1030.1|1032|1031|1030.7|1029.7|86
1655079000000|2022-06-13 00:10:00|1031|1030|1029.7|1028.7|1031|1030|1029.6|1028.6|192
1655079300000|2022-06-13 00:15:00|1029.5|1028.5|1029.2|1028.2|1029.5|1028.5|1029.1|1028.1|29
1655079600000|2022-06-13 00:20:00|1029.4|1028.4|1029.1|1028.1|1029.7|1028.7|1029.1|1028.1|14
1655079900000|2022-06-13 00:25:00|1028.8|1027.8|1028.6|1027.6|1029.2|1028.2|1028.6|1027.6|20
1655080200000|2022-06-13 00:30:00|1028.7|1027.7|1029.1|1028.1|1029.1|1028.1|1028.6|1027.6|12
1655080500000|2022-06-13 00:35:00|1029|1028|1027.4|1026.4|1029|1028|1027.3|1026.3|115
1655080800000|2022-06-13 00:40:00|1027.5|1026.5|1026.3|1025.3|1027.5|1026.5|1026.3|1025.3|116
1655081100000|2022-06-13 00:45:00|1025.9|1024.9|1025|1024|1025.9|1024.9|1025|1024|70
1655081400000|2022-06-13 00:50:00|1024.7|1023.7|1024.6|1023.6|1024.8|1023.8|1024.2|1023.2|91
1655081700000|2022-06-13 00:55:00|1024.3|1023.3|1024.4|1023.4|1024.4|1023.4|1024|1023|45
1655082000000|2022-06-13 01:00:00|1024.8|1023.8|1023.5|1022.5|1025|1024|1023.1|1022.1|52
1655082300000|2022-06-13 01:05:00|1023.2|1022.2|1023.8|1022.8|1024|1023|1022.9|1021.9|69
1655082600000|2022-06-13 01:10:00|1023.7|1022.7|1024.5|1023.5|1024.5|1023.5|1023.1|1022.1|96
1655082900000|2022-06-13 01:15:00|1024.7|1023.7|1022.1|1021.1|1024.7|1023.7|1022.1|1021.1|186
1655083200000|2022-06-13 01:20:00|1021.8|1020.8|1021.5|1020.5|1022.2|1021.2|1020.3|1019.3|130
1655083500000|2022-06-13 01:25:00|1021.3|1020.3|1021.4|1020.4|1021.4|1020.4|1020.9|1019.9|6
1655083800000|2022-06-13 01:30:00|1021.7|1020.7|1026.2|1025.2|1026.2|1025.2|1021.7|1020.7|73
1655084100000|2022-06-13 01:35:00|1025.6|1024.6|1023|1022|1025.6|1024.6|1023|1022|22
1655084400000|2022-06-13 01:40:00|1024.1|1023.1|1027|1026|1027.5|1026.5|1023.8|1022.8|153
1655084700000|2022-06-13 01:45:00|1026.9|1025.9|1027.1|1026.1|1027.5|1026.5|1026.3|1025.3|88
1655085000000|2022-06-13 01:50:00|1026.9|1025.9|1026.8|1025.8|1026.9|1025.9|1025.9|1024.9|19
1655085300000|2022-06-13 01:55:00|1026.5|1025.5|1026.9|1025.9|1027.3|1026.3|1025.8|1024.8|23
1655085600000|2022-06-13 02:00:00|1026.8|1025.8|1026.3|1025.3|1027.1|1026.1|1026.2|1025.2|46
1655085900000|2022-06-13 02:05:00|1026|1025|1025.2|1024.2|1026.8|1025.8|1025.2|1024.2|23
1655086200000|2022-06-13 02:10:00|1025.6|1024.6|1024.8|1023.8|1025.6|1024.6|1024.4|1023.4|27
1655086500000|2022-06-13 02:15:00|1024.6|1023.6|1024.5|1023.5|1024.8|1023.8|1023.9|1022.9|20
1655086800000|2022-06-13 02:20:00|1023.5|1022.5|1024|1023|1024|1023|1023.3|1022.3|19
1655087100000|2022-06-13 02:25:00|1024.8|1023.8|1026.1|1025.1|1026.2|1025.2|1024.5|1023.5|67
1655087400000|2022-06-13 02:30:00|1025.8|1024.8|1026.8|1025.8|1026.8|1025.8|1025.7|1024.7|28
1655087700000|2022-06-13 02:35:00|1026.2|1025.2|1026.2|1025.2|1026.4|1025.4|1025.4|1024.4|19
1655088000000|2022-06-13 02:40:00|1025.9|1024.9|1026.4|1025.4|1027.2|1026.2|1025.8|1024.8|20
1655088300000|2022-06-13 02:45:00|1026.1|1025.1|1026.5|1025.5|1026.6|1025.6|1025.6|1024.6|25
1655088600000|2022-06-13 02:50:00|1026.4|1025.4|1026.2|1025.2|1026.8|1025.8|1026.2|1025.2|18
1655088900000|2022-06-13 02:55:00|1025.8|1024.8|1027.4|1026.4|1027.4|1026.4|1025.8|1024.8|31
1655089200000|2022-06-13 03:00:00|1027|1026|1026.7|1025.7|1027.7|1026.7|1026.5|1025.5|29
1655089500000|2022-06-13 03:05:00|1026.3|1025.3|1025.9|1024.9|1026.5|1025.5|1025.9|1024.9|22
1655089800000|2022-06-13 03:10:00|1026.1|1025.1|1025.9|1024.9|1026.1|1025.1|1025.6|1024.6|17
1655090100000|2022-06-13 03:15:00|1025.6|1024.6|1024.8|1023.8|1025.6|1024.6|1024.6|1023.6|57
1655090400000|2022-06-13 03:20:00|1025.3|1024.3|1025|1024|1025.3|1024.3|1024.6|1023.6|27
1655090700000|2022-06-13 03:25:00|1024.6|1023.6|1025.1|1024.1|1025.3|1024.3|1024.5|1023.5|18
1655091000000|2022-06-13 03:30:00|1025.5|1024.5|1024.8|1023.8|1025.5|1024.5|1024.7|1023.7|24
1655091300000|2022-06-13 03:35:00|1024.9|1023.9|1025.5|1024.5|1025.5|1024.5|1024.6|1023.6|25
1655091600000|2022-06-13 03:40:00|1025.6|1024.6|1024.9|1023.9|1025.6|1024.6|1024.7|1023.7|40
1655091900000|2022-06-13 03:45:00|1024.8|1023.8|1024.1|1023.1|1024.8|1023.8|1024.1|1023.1|31
1655092200000|2022-06-13 03:50:00|1024.2|1023.2|1024.5|1023.5|1024.7|1023.7|1024.2|1023.2|23
1655092500000|2022-06-13 03:55:00|1024.4|1023.4|1023.5|1022.5|1024.4|1023.4|1023.4|1022.4|413
1655092800000|2022-06-13 04:00:00|1023.6|1022.6|1023.7|1022.7|1023.9|1022.9|1023.1|1022.1|21
1655093100000|2022-06-13 04:05:00|1024|1023|1024.2|1023.2|1024.6|1023.6|1023.8|1022.8|22
1655093400000|2022-06-13 04:10:00|1024.4|1023.4|1023.6|1022.6|1024.4|1023.4|1023.4|1022.4|30
1655093700000|2022-06-13 04:15:00|1023.7|1022.7|1024.5|1023.5|1024.5|1023.5|1023.7|1022.7|32
1655094000000|2022-06-13 04:20:00|1024.6|1023.6|1024.6|1023.6|1024.8|1023.8|1024.4|1023.4|856
1655094300000|2022-06-13 04:25:00|1024.2|1023.2|1024.2|1023.2|1024.7|1023.7|1024.1|1023.1|184
1655094600000|2022-06-13 04:30:00|1024.6|1023.6|1023.8|1022.8|1024.6|1023.6|1023.6|1022.6|28
1655094900000|2022-06-13 04:35:00|1023.6|1022.6|1024.1|1023.1|1024.1|1023.1|1023.5|1022.5|20
1655095200000|2022-06-13 04:40:00|1024|1023|1023.4|1022.4|1024|1023|1023.2|1022.2|25
1655095500000|2022-06-13 04:45:00|1023.2|1022.2|1023.1|1022.1|1023.5|1022.5|1023.1|1022.1|18
1655095800000|2022-06-13 04:50:00|1022.7|1021.7|1022.5|1021.5|1022.8|1021.8|1022.2|1021.2|23
1655096100000|2022-06-13 04:55:00|1022.4|1021.4|1022.8|1021.8|1023|1022|1022.3|1021.3|28
1655096400000|2022-06-13 05:00:00|1022.9|1021.9|1023.3|1022.3|1023.4|1022.4|1021.7|1020.7|58
1655096700000|2022-06-13 05:05:00|1023.1|1022.1|1022.1|1021.1|1023.2|1022.2|1021.7|1020.7|210
1655097000000|2022-06-13 05:10:00|1021.6|1020.6|1022.6|1021.6|1022.7|1021.7|1021.4|1020.4|35
1655097300000|2022-06-13 05:15:00|1022.8|1021.8|1021.8|1020.8|1022.8|1021.8|1021.7|1020.7|53
1655097600000|2022-06-13 05:20:00|1022.3|1021.3|1023.4|1022.4|1023.6|1022.6|1022.3|1021.3|71
1655097900000|2022-06-13 05:25:00|1023.5|1022.5|1024.9|1023.9|1025|1024|1022.9|1021.9|33
1655098200000|2022-06-13 05:30:00|1024.4|1023.4|1023.7|1022.7|1024.5|1023.5|1023.7|1022.7|19
1655098500000|2022-06-13 05:35:00|1023.6|1022.6|1022.4|1021.4|1023.7|1022.7|1022.1|1021.1|101
1655098800000|2022-06-13 05:40:00|1022.5|1021.5|1021.4|1020.4|1022.5|1021.5|1021.4|1020.4|69
1655099100000|2022-06-13 05:45:00|1021.3|1020.3|1020.8|1019.8|1022.3|1021.3|1020.8|1019.8|129
1655099400000|2022-06-13 05:50:00|1020.6|1019.6|1020.9|1019.9|1021.6|1020.6|1020.1|1019.1|113
1655099700000|2022-06-13 05:55:00|1021.1|1020.1|1021|1020|1021.9|1020.9|1020.9|1019.9|123
1655100000000|2022-06-13 06:00:00|1020.7|1019.7|1018.5|1017.5|1021.6|1020.6|1018.4|1017.4|321
1655100300000|2022-06-13 06:05:00|1018.4|1017.4|1017.5|1016.5|1018.9|1017.9|1017.4|1016.4|79
1655100600000|2022-06-13 06:10:00|1017.6|1016.6|1017.5|1016.5|1018.4|1017.4|1016.7|1015.7|137
1655100900000|2022-06-13 06:15:00|1017.6|1016.6|1018.1|1017.1|1019.1|1018.1|1017.6|1016.6|96
1655101200000|2022-06-13 06:20:00|1018|1017|1017.2|1016.2|1018.3|1017.3|1016.8|1015.8|119
1655101500000|2022-06-13 06:25:00|1017.6|1016.6|1018.7|1017.7|1019.2|1018.2|1017.6|1016.6|205
1655101800000|2022-06-13 06:30:00|1018.5|1017.5|1020.1|1019.1|1020.7|1019.7|1017.8|1016.8|449
1655102100000|2022-06-13 06:35:00|1020.3|1019.3|1019.9|1018.9|1020.6|1019.6|1019.4|1018.4|277
1655102400000|2022-06-13 06:40:00|1020.1|1019.1|1019.5|1018.5|1020.4|1019.4|1019.3|1018.3|841
1655102700000|2022-06-13 06:45:00|1019.7|1018.7|1021.1|1020.1|1021.4|1020.4|1019.7|1018.7|214
1655103000000|2022-06-13 06:50:00|1021|1020|1020.4|1019.4|1021.4|1020.4|1019.5|1018.5|268
1655103300000|2022-06-13 06:55:00|1020.2|1019.2|1019.9|1018.9|1020.9|1019.9|1019.6|1018.6|265
1655103600000|2022-06-13 07:00:00|1019.8|1018.8|1020.6|1019.6|1021.1|1020.1|1019.3|1018.3|419
1655103900000|2022-06-13 07:05:00|1021.1|1020.1|1022.5|1021.5|1023|1022|1020.9|1019.9|288
1655104200000|2022-06-13 07:10:00|1022.3|1021.3|1020.5|1019.5|1022.3|1021.3|1020.5|1019.5|257
1655104500000|2022-06-13 07:15:00|1020.4|1019.4|1019.7|1018.7|1021.3|1020.3|1019.6|1018.6|61
1655104800000|2022-06-13 07:20:00|1019.5|1018.5|1020.7|1019.7|1021|1020|1019.4|1018.4|1237
1655105100000|2022-06-13 07:25:00|1020.4|1019.4|1019.5|1018.5|1020.5|1019.5|1019|1018|311
1655105400000|2022-06-13 07:30:00|1019.3|1018.3|1017.6|1016.6|1019.4|1018.4|1017.5|1016.5|380
1655105700000|2022-06-13 07:35:00|1017.7|1016.7|1017.4|1016.4|1019.3|1018.3|1017.2|1016.2|972
1655106000000|2022-06-13 07:40:00|1017.5|1016.5|1017.3|1016.3|1018.7|1017.7|1017.3|1016.3|479
1655106300000|2022-06-13 07:45:00|1017.4|1016.4|1018.1|1017.1|1018.6|1017.6|1017|1016|342
1655106600000|2022-06-13 07:50:00|1017.9|1016.9|1017.9|1016.9|1018.5|1017.5|1017.6|1016.6|981
1655106900000|2022-06-13 07:55:00|1017.7|1016.7|1017.5|1016.5|1018.3|1017.3|1017.2|1016.2|547
1655107200000|2022-06-13 08:00:00|1017.4|1016.4|1016.1|1015.1|1017.5|1016.5|1015.9|1014.9|1400
1655107500000|2022-06-13 08:05:00|1016|1015|1016.5|1015.5|1017|1016|1015.9|1014.9|832
1655107800000|2022-06-13 08:10:00|1016.8|1015.8|1015.2|1014.2|1017.2|1016.2|1015.2|1014.2|473
1655108100000|2022-06-13 08:15:00|1015.3|1014.3|1013.7|1012.7|1015.7|1014.7|1013.6|1012.6|565
1655108400000|2022-06-13 08:20:00|1013.9|1012.9|1013.2|1012.2|1013.9|1012.9|1013.2|1012.2|2716
1655108700000|2022-06-13 08:25:00|1013.1|1012.1|1013|1012|1013.8|1012.8|1012.8|1011.8|1212
1655109000000|2022-06-13 08:30:00|1012.9|1011.9|1014.3|1013.3|1014.5|1013.5|1012.6|1011.6|1036
1655109300000|2022-06-13 08:35:00|1014.4|1013.4|1014|1013|1014.5|1013.5|1013.3|1012.3|1520
1655109600000|2022-06-13 08:40:00|1014.1|1013.1|1013.6|1012.6|1014.9|1013.9|1012.9|1011.9|2885
1655109900000|2022-06-13 08:45:00|1013.5|1012.5|1012.7|1011.7|1013.7|1012.7|1012.5|1011.5|4321
1655110200000|2022-06-13 08:50:00|1012.8|1011.8|1012.6|1011.6|1013.3|1012.3|1011.9|1010.9|2356
1655110500000|2022-06-13 08:55:00|1012.4|1011.4|1012.1|1011.1|1013.1|1012.1|1012|1011|859
1655110800000|2022-06-13 09:00:00|1011.9|1010.9|1013.7|1012.7|1013.7|1012.7|1011.8|1010.8|1898
1655111100000|2022-06-13 09:05:00|1013.6|1012.6|1013.9|1012.9|1014.1|1013.1|1013.1|1012.1|2833
1655111400000|2022-06-13 09:10:00|1013.8|1012.8|1013.1|1012.1|1013.9|1012.9|1012.9|1011.9|2192
1655111700000|2022-06-13 09:15:00|1013|1012|1013.5|1012.5|1013.8|1012.8|1012.8|1011.8|337
1655112000000|2022-06-13 09:20:00|1013.4|1012.4|1012.9|1011.9|1014.5|1013.5|1012.9|1011.9|419
1655112300000|2022-06-13 09:25:00|1013|1012|1013|1012|1013.4|1012.4|1012.7|1011.7|607
1655112600000|2022-06-13 09:30:00|1013.1|1012.1|1013.1|1012.1|1013.5|1012.5|1012.6|1011.6|2025
1655112900000|2022-06-13 09:35:00|1013.8|1012.8|1013|1012|1014.3|1013.3|1012.3|1011.3|1431
1655113200000|2022-06-13 09:40:00|1013.1|1012.1|1012.5|1011.5|1013.5|1012.5|1012|1011|423
1655113500000|2022-06-13 09:45:00|1012.6|1011.6|1013.4|1012.4|1013.6|1012.6|1012.3|1011.3|357
1655113800000|2022-06-13 09:50:00|1013.6|1012.6|1012.8|1011.8|1013.8|1012.8|1012.8|1011.8|444
1655114100000|2022-06-13 09:55:00|1012.9|1011.9|1013.4|1012.4|1013.9|1012.9|1012.5|1011.5|1351
1655114400000|2022-06-13 10:00:00|1013.2|1012.2|1013.1|1012.1|1013.6|1012.6|1012.4|1011.4|501
1655114700000|2022-06-13 10:05:00|1013|1012|1014.2|1013.2|1014.3|1013.3|1013|1012|246
1655115000000|2022-06-13 10:10:00|1014.3|1013.3|1015.2|1014.2|1015.3|1014.3|1014|1013|559
1655115300000|2022-06-13 10:15:00|1015.1|1014.1|1014.2|1013.2|1015.1|1014.1|1014|1013|481
1655115600000|2022-06-13 10:20:00|1014.1|1013.1|1013.8|1012.8|1014.5|1013.5|1013.7|1012.7|394
1655115900000|2022-06-13 10:25:00|1013.5|1012.5|1013.6|1012.6|1014.1|1013.1|1013.5|1012.5|4145
1655116200000|2022-06-13 10:30:00|1013.7|1012.7|1014.6|1013.6|1014.8|1013.8|1013.1|1012.1|493
1655116500000|2022-06-13 10:35:00|1014.5|1013.5|1014.2|1013.2|1015|1014|1014.1|1013.1|570
1655116800000|2022-06-13 10:40:00|1014.1|1013.1|1015.2|1014.2|1015.3|1014.3|1014.1|1013.1|362
1655117100000|2022-06-13 10:45:00|1015|1014|1014.2|1013.2|1015.2|1014.2|1014.1|1013.1|394
1655117400000|2022-06-13 10:50:00|1014.3|1013.3|1014.9|1013.9|1015|1014|1014|1013|304
1655117700000|2022-06-13 10:55:00|1014.8|1013.8|1014.3|1013.3|1015.1|1014.1|1014.1|1013.1|378
1655118000000|2022-06-13 11:00:00|1014.4|1013.4|1016.1|1015.1|1016.4|1015.4|1014.4|1013.4|640
1655118300000|2022-06-13 11:05:00|1016|1015|1015.2|1014.2|1016.1|1015.1|1015.1|1014.1|387
1655118600000|2022-06-13 11:10:00|1015.1|1014.1|1015|1014|1015.4|1014.4|1014.5|1013.5|1114
1655118900000|2022-06-13 11:15:00|1014.9|1013.9|1014|1013|1015.4|1014.4|1013.9|1012.9|682
1655119200000|2022-06-13 11:20:00|1013.8|1012.8|1012.8|1011.8|1014.1|1013.1|1012.8|1011.8|668
1655119500000|2022-06-13 11:25:00|1013|1012|1013.3|1012.3|1013.8|1012.8|1012.7|1011.7|774
1655119800000|2022-06-13 11:30:00|1013.2|1012.2|1012.9|1011.9|1014|1013|1012.9|1011.9|989
1655120100000|2022-06-13 11:35:00|1013|1012|1013.5|1012.5|1013.9|1012.9|1012.8|1011.8|1627
1655120400000|2022-06-13 11:40:00|1013.6|1012.6|1012.5|1011.5|1013.6|1012.6|1012.4|1011.4|2220
1655120700000|2022-06-13 11:45:00|1012.6|1011.6|1011.9|1010.9|1012.6|1011.6|1011.9|1010.9|285
1655121000000|2022-06-13 11:50:00|1011.8|1010.8|1012.6|1011.6|1012.6|1011.6|1011.8|1010.8|1267
1655121300000|2022-06-13 11:55:00|1012.7|1011.7|1011.7|1010.7|1012.7|1011.7|1011.7|1010.7|443
1655121600000|2022-06-13 12:00:00|1011.8|1010.8|1013|1012|1013.7|1012.7|1011.8|1010.8|859
1655121900000|2022-06-13 12:05:00|1013.2|1012.2|1013.6|1012.6|1013.8|1012.8|1012.5|1011.5|391
1655122200000|2022-06-13 12:10:00|1013.5|1012.5|1014.4|1013.4|1014.4|1013.4|1013.5|1012.5|5541
1655122500000|2022-06-13 12:15:00|1014.3|1013.3|1014.4|1013.4|1014.9|1013.9|1013.9|1012.9|4857
1655122800000|2022-06-13 12:20:00|1014.6|1013.6|1016.1|1015.1|1016.1|1015.1|1014.6|1013.6|408
1655123100000|2022-06-13 12:25:00|1016.2|1015.2|1016.3|1015.3|1016.6|1015.6|1015.9|1014.9|1193
1655123400000|2022-06-13 12:30:00|1016.1|1015.1|1016.3|1015.3|1017.3|1016.3|1016|1015|2530
1655123700000|2022-06-13 12:35:00|1016.4|1015.4|1016.3|1015.3|1016.5|1015.5|1015.5|1014.5|544
1655124000000|2022-06-13 12:40:00|1016.1|1015.1|1015.6|1014.6|1016.4|1015.4|1015.3|1014.3|500
1655124300000|2022-06-13 12:45:00|1015.4|1014.4|1014.2|1013.2|1015.8|1014.8|1014|1013|631
1655124600000|2022-06-13 12:50:00|1014.3|1013.3|1014.5|1013.5|1015.1|1014.1|1014.2|1013.2|525
1655124900000|2022-06-13 12:55:00|1014.4|1013.4|1013.9|1012.9|1014.9|1013.9|1013.8|1012.8|334
1655125200000|2022-06-13 13:00:00|1014|1013|1013.3|1012.3|1014|1013|1013.1|1012.1|973
1655125500000|2022-06-13 13:05:00|1013.2|1012.2|1013.2|1012.2|1013.6|1012.6|1013.2|1012.2|959
1655125800000|2022-06-13 13:10:00|1013.3|1012.3|1013.7|1012.7|1013.8|1012.8|1013.1|1012.1|17483
1655126100000|2022-06-13 13:15:00|1013.8|1012.8|1013|1012|1014.2|1013.2|1012.8|1011.8|4277
1655126400000|2022-06-13 13:20:00|1012.9|1011.9|1011.9|1010.9|1013|1012|1011.8|1010.8|1053
1655126700000|2022-06-13 13:25:00|1011.8|1010.8|1010.9|1009.9|1012.2|1011.2|1010.7|1009.7|1102
1655127000000|2022-06-13 13:30:00|1010.7|1010.2|1015.4|1014.9|1016.5|1016|1010.6|1010.1|10260
1655127300000|2022-06-13 13:35:00|1015.1|1014.6|1010.2|1009.7|1015.5|1015|1010.2|1009.7|6737
1655127600000|2022-06-13 13:40:00|1010.3|1009.8|1009.2|1008.7|1010.4|1009.9|1008.5|1008|13758
1655127900000|2022-06-13 13:45:00|1009.3|1008.8|1007.8|1007.3|1011.4|1010.9|1007.5|1007|7557
1655128200000|2022-06-13 13:50:00|1007.7|1007.2|1007.3|1006.8|1009|1008.5|1006.9|1006.4|15847
1655128500000|2022-06-13 13:55:00|1007.4|1006.9|1006.6|1006.1|1007.8|1007.3|1006.2|1005.7|4602
1655128800000|2022-06-13 14:00:00|1006.5|1006|1006.6|1006.1|1008.2|1007.7|1006|1005.5|10049
1655129100000|2022-06-13 14:05:00|1006.5|1006|1006.6|1006.1|1008.6|1008.1|1006.3|1005.8|12891
1655129400000|2022-06-13 14:10:00|1006.4|1005.9|1004.4|1003.9|1007.1|1006.6|1004.2|1003.7|6085
1655129700000|2022-06-13 14:15:00|1004.3|1003.8|1002.6|1002.1|1004.6|1004.1|1002.4|1001.9|3345
1655130000000|2022-06-13 14:20:00|1002.5|1002|1001.1|1000.6|1003.2|1002.7|1001.1|1000.6|2858
1655130300000|2022-06-13 14:25:00|1001.2|1000.7|1002.1|1001.6|1002.2|1001.7|1000.6|1000.1|3843
1655130600000|2022-06-13 14:30:00|1002|1001.5|1002.3|1001.8|1003.1|1002.6|1001.3|1000.8|6752
1655130900000|2022-06-13 14:35:00|1002.2|1001.7|1002|1001.5|1003.2|1002.7|1002|1001.5|2956
1655131200000|2022-06-13 14:40:00|1001.9|1001.4|999.6|999.1|1002.1|1001.6|999.3|998.8|6908
1655131500000|2022-06-13 14:45:00|999.7|999.2|998.7|998.2|999.9|999.4|998.5|998|10512
1655131800000|2022-06-13 14:50:00|998.6|998.1|998.9|998.4|999.4|998.9|998|997.5|3412
1655132100000|2022-06-13 14:55:00|998.8|998.3|999.5|999|1000.3|999.8|998.7|998.2|4751
1655132400000|2022-06-13 15:00:00|999.3|998.8|997.9|997.4|999.6|999.1|997.7|997.2|2527
1655132700000|2022-06-13 15:05:00|998|997.5|999.3|998.8|999.5|999|997.5|997|2933
1655133000000|2022-06-13 15:10:00|999.2|998.7|1000.1|999.6|1000.6|1000.1|998.4|997.9|3852
1655133300000|2022-06-13 15:15:00|1000|999.5|1002.2|1001.7|1002.4|1001.9|1000|999.5|5020
1655133600000|2022-06-13 15:20:00|1002.1|1001.6|1004.1|1003.6|1004.1|1003.6|1001.8|1001.3|8434
1655133900000|2022-06-13 15:25:00|1004.2|1003.7|1002.8|1002.3|1004.5|1004|1002.5|1002|7633
1655134200000|2022-06-13 15:30:00|1002.9|1002.4|1002.5|1002|1003.9|1003.4|1001.1|1000.6|3165
1655134500000|2022-06-13 15:35:00|1002.4|1001.9|1005|1004.5|1005|1004.5|1002.4|1001.9|18274
1655134800000|2022-06-13 15:40:00|1005.1|1004.6|1005.1|1004.6|1005.8|1005.3|1004.1|1003.6|3118
1655135100000|2022-06-13 15:45:00|1005|1004.5|1005.1|1004.6|1005.2|1004.7|1003.5|1003|2167
1655135400000|2022-06-13 15:50:00|1005|1004.5|1003.1|1002.6|1005.7|1005.2|1003|1002.5|2167
1655135700000|2022-06-13 15:55:00|1003.2|1002.7|1004.4|1003.9|1004.6|1004.1|1003|1002.5|1976
1655136000000|2022-06-13 16:00:00|1004.5|1004|1004.4|1003.9|1005.9|1005.4|1003.7|1003.2|7471
1655136300000|2022-06-13 16:05:00|1004.2|1003.7|1004.6|1004.1|1005.8|1005.3|1003.6|1003.1|1401
1655136600000|2022-06-13 16:10:00|1004.5|1004|1006.2|1005.7|1006.7|1006.2|1004.2|1003.7|4352
1655136900000|2022-06-13 16:15:00|1006.3|1005.8|1006.3|1005.8|1007.2|1006.7|1005.5|1005|2821
1655137200000|2022-06-13 16:20:00|1006.4|1005.9|1005.9|1005.4|1007.2|1006.7|1005.5|1005|2555
1655137500000|2022-06-13 16:25:00|1006.1|1005.6|1006.6|1006.1|1007.2|1006.7|1005.9|1005.4|1630
1655137800000|2022-06-13 16:30:00|1006.5|1006|1008.7|1008.2|1009|1008.5|1006.1|1005.6|2539
1655138100000|2022-06-13 16:35:00|1008.6|1008.1|1009.2|1008.7|1010|1009.5|1008.6|1008.1|3201
1655138400000|2022-06-13 16:40:00|1009.3|1008.8|1006.9|1006.4|1009.3|1008.8|1006.9|1006.4|2773
1655138700000|2022-06-13 16:45:00|1007|1006.5|1006.3|1005.8|1007.6|1007.1|1006.1|1005.6|1964
1655139000000|2022-06-13 16:50:00|1006.2|1005.7|1004.6|1004.1|1006.7|1006.2|1004.6|1004.1|2057
1655139300000|2022-06-13 16:55:00|1004.7|1004.2|1004.2|1003.7|1005.1|1004.6|1004|1003.5|2238
1655139600000|2022-06-13 17:00:00|1004.3|1003.8|1003.6|1003.1|1004.3|1003.8|1003.3|1002.8|1710
1655139900000|2022-06-13 17:05:00|1003.5|1003|1004.4|1003.9|1004.6|1004.1|1003.3|1002.8|6570
1655140200000|2022-06-13 17:10:00|1004.6|1004.1|1004.4|1003.9|1004.6|1004.1|1003.6|1003.1|1479
1655140500000|2022-06-13 17:15:00|1004.3|1003.8|1004.4|1003.9|1004.7|1004.2|1004.1|1003.6|2015
1655140800000|2022-06-13 17:20:00|1004.6|1004.1|1004.2|1003.7|1004.6|1004.1|1003.8|1003.3|2061
1655141100000|2022-06-13 17:25:00|1004.1|1003.6|1004|1003.5|1004.2|1003.7|1003.1|1002.6|2722
1655141400000|2022-06-13 17:30:00|1003.9|1003.4|1003.5|1003|1004.6|1004.1|1003.3|1002.8|5307
1655141700000|2022-06-13 17:35:00|1003.4|1002.9|1005|1004.5|1005.1|1004.6|1003.3|1002.8|2097
1655142000000|2022-06-13 17:40:00|1005.1|1004.6|1006.9|1006.4|1006.9|1006.4|1005|1004.5|1597
1655142300000|2022-06-13 17:45:00|1007|1006.5|1007.7|1007.2|1007.7|1007.2|1006.8|1006.3|1569
1655142600000|2022-06-13 17:50:00|1007.6|1007.1|1006.7|1006.2|1008.1|1007.6|1006.3|1005.8|1651
1655142900000|2022-06-13 17:55:00|1006.8|1006.3|1007.5|1007|1007.8|1007.3|1006.7|1006.2|4248
1655143200000|2022-06-13 18:00:00|1007.4|1006.9|1006.1|1005.6|1007.5|1007|1006|1005.5|2161
1655143500000|2022-06-13 18:05:00|1006|1005.5|1005.3|1004.8|1006|1005.5|1004.9|1004.4|1741
1655143800000|2022-06-13 18:10:00|1004.9|1004.4|1004.2|1003.7|1005.2|1004.7|1003.9|1003.4|1549
1655144100000|2022-06-13 18:15:00|1004|1003.5|1004.8|1004.3|1005.3|1004.8|1004|1003.5|2196
1655144400000|2022-06-13 18:20:00|1004.9|1004.4|1005|1004.5|1005.8|1005.3|1004.7|1004.2|14051
1655144700000|2022-06-13 18:25:00|1004.9|1004.4|1004.7|1004.2|1005.2|1004.7|1004.4|1003.9|4869
1655145000000|2022-06-13 18:30:00|1004.6|1004.1|1004.5|1004|1004.8|1004.3|1003|1002.5|5737
1655145300000|2022-06-13 18:35:00|1004.6|1004.1|1006.2|1005.7|1006.7|1006.2|1004.5|1004|10920
1655145600000|2022-06-13 18:40:00|1006.1|1005.6|1006.2|1005.7|1007|1006.5|1005.5|1005|2419
1655145900000|2022-06-13 18:45:00|1006.3|1005.8|1006|1005.5|1006.9|1006.4|1005.6|1005.1|3838
1655146200000|2022-06-13 18:50:00|1005.9|1005.4|1005|1004.5|1006|1005.5|1004.9|1004.4|1128
1655146500000|2022-06-13 18:55:00|1005.1|1004.6|1003.7|1003.2|1005.1|1004.6|1003.6|1003.1|1149
1655146800000|2022-06-13 19:00:00|1003.6|1003.1|1004.6|1004.1|1004.9|1004.4|1003|1002.5|1479
1655147100000|2022-06-13 19:05:00|1004.5|1004|1003.6|1003.1|1005|1004.5|1003.3|1002.8|1668
1655147400000|2022-06-13 19:10:00|1003.5|1003|1003|1002.5|1003.8|1003.3|1002.9|1002.4|1913
1655147700000|2022-06-13 19:15:00|1002.9|1002.4|1003.2|1002.7|1008.6|1008.1|1001.7|1001.2|8086
1655148000000|2022-06-13 19:20:00|1003|1002.5|1001.6|1001.1|1004.2|1003.7|1001.5|1001|4255
1655148300000|2022-06-13 19:25:00|1001.5|1001|1000|999.5|1001.8|1001.3|1000|999.5|15494
1655148600000|2022-06-13 19:30:00|1000.1|999.6|999.8|999.3|1000.7|1000.2|999.2|998.7|3125
1655148900000|2022-06-13 19:35:00|1000|999.5|999.9|999.4|1001.4|1000.9|999.7|999.2|7912
1655149200000|2022-06-13 19:40:00|1000|999.5|1000.2|999.7|1000.7|1000.2|999.9|999.4|3673
1655149500000|2022-06-13 19:45:00|1000.1|999.6|1000.4|999.9|1001.8|1001.3|1000.1|999.6|2635
1655149800000|2022-06-13 19:50:00|1000.6|1000.1|1001.7|1001.2|1001.8|1001.3|999.6|999.1|4816
1655150100000|2022-06-13 19:55:00|1001.6|1001.1|1002|1001.5|1002.8|1002.3|1001.2|1000.7|12958
1655150400000|2022-06-13 20:00:00|1002.2|1001.2|1002.7|1001.7|1002.8|1001.8|1001.9|1000.9|2723
1655150700000|2022-06-13 20:05:00|1002.8|1001.8|1003.4|1002.4|1003.5|1002.5|1002.8|1001.8|345
1655151000000|2022-06-13 20:10:00|1003.1|1002.1|1001.8|1000.8|1003.5|1002.5|1001.8|1000.8|235
1655151300000|2022-06-13 20:15:00|1001.9|1000.9|1001.7|1000.7|1002.2|1001.2|1001.5|1000.5|172
1655151600000|2022-06-13 20:20:00|1001.6|1000.6|1001.5|1000.5|1001.6|1000.6|1001.4|1000.4|22
1655151900000|2022-06-13 20:25:00|1001.4|1000.4|1001.8|1000.8|1001.8|1000.8|1001.4|1000.4|4
1655152200000|2022-06-13 20:30:00|1001.9|1000.9|1002.3|1001.3|1002.3|1001.3|1001.9|1000.9|10
1655152500000|2022-06-13 20:35:00|1002.4|1001.4|1002.7|1001.7|1002.7|1001.7|1002.4|1001.4|23
1655152800000|2022-06-13 20:40:00|1002.5|1001.5|1003.8|1002.8|1003.8|1002.8|1002.4|1001.4|137
1655153100000|2022-06-13 20:45:00|1004|1003|1004.1|1003.1|1004.1|1003.1|1003.9|1002.9|80
1655153400000|2022-06-13 20:50:00|1004|1003|1004.1|1003.1|1004.1|1003.1|1003.8|1002.8|117
1655153700000|2022-06-13 20:55:00|1004|1003|1002.8|1001.8|1004.2|1003.2|1002.8|1001.8|50
1655154600000|2022-06-13 21:10:00|||||||||2
1655157300000|2022-06-13 21:55:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|2
1655157600000|2022-06-13 22:00:00|1003.9|1001.9|1004.9|1002.9|1005.7|1003.7|1003.9|1001.9|0
1655157900000|2022-06-13 22:05:00|1005|1003|1006|1004|1006|1004|1005|1003|0
1655158200000|2022-06-13 22:10:00|1005.9|1003.9|1006.1|1004.1|1006.2|1004.2|1005.8|1003.8|0
1655158500000|2022-06-13 22:15:00|1006|1004|1006.5|1004.5|1006.6|1004.6|1006|1004|0
1655158800000|2022-06-13 22:20:00|1006.6|1004.6|1006.4|1004.4|1006.7|1004.7|1005.9|1003.9|0
1655159100000|2022-06-13 22:25:00|1006.5|1004.5|1006.2|1004.2|1006.5|1004.5|1006.2|1004.2|0
1655159400000|2022-06-13 22:30:00|1006.1|1004.1|1005.9|1003.9|1006.3|1004.3|1005.7|1003.7|0
1655159700000|2022-06-13 22:35:00|1005.8|1003.8|1008.7|1006.7|1008.7|1006.7|1005.6|1003.6|0
1655160000000|2022-06-13 22:40:00|1008.6|1006.6|1008.4|1006.4|1008.7|1006.7|1008.2|1006.2|0
1655160300000|2022-06-13 22:45:00|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008|1006|0
1655160600000|2022-06-13 22:50:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1007.9|1005.9|0
1655160900000|2022-06-13 22:55:00|1008.3|1006.3|1007.9|1005.9|1008.5|1006.5|1007.9|1005.9|0
1655161200000|2022-06-13 23:00:00|1008|1006|1007.6|1005.6|1008.2|1006.2|1007.6|1005.6|0
1655161500000|2022-06-13 23:05:00|1007.7|1005.7|1007.6|1005.6|1008|1006|1007.5|1005.5|0
1655161800000|2022-06-13 23:10:00|1007.5|1005.5|1007.2|1005.2|1007.7|1005.7|1007|1005|0
1655162100000|2022-06-13 23:15:00|1007.1|1005.1|1006.7|1004.7|1007.1|1005.1|1006.3|1004.3|0
1655162400000|2022-06-13 23:20:00|1006.6|1004.6|1007.2|1005.2|1007.3|1005.3|1006.6|1004.6|0
1655162700000|2022-06-13 23:25:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1006.8|1004.8|0
1655163000000|2022-06-13 23:30:00|1007.3|1005.3|1006.5|1004.5|1007.4|1005.4|1006.5|1004.5|0
1655163300000|2022-06-13 23:35:00|1006.6|1004.6|1006|1004|1006.8|1004.8|1006|1004|0
1655163600000|2022-06-13 23:40:00|1005.9|1003.9|1005.6|1003.6|1005.9|1003.9|1005.5|1003.5|0
1655163900000|2022-06-13 23:45:00|1005.7|1003.7|1006.2|1004.2|1006.3|1004.3|1005.5|1003.5|0
1655164200000|2022-06-13 23:50:00|1006.3|1004.3|1006.5|1004.5|1006.6|1004.6|1006.1|1004.1|0
1655164500000|2022-06-13 23:55:00|1006.6|1004.6|1007.5|1005.5|1007.5|1005.5|1006.5|1004.5|0
1655164800000|2022-06-14 00:00:00|1007.4|1005.4|1005|1004|1007.9|1005.9|1003.2|1002.2|18
1655165100000|2022-06-14 00:05:00|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1005|1004|38
1655165400000|2022-06-14 00:10:00|||||||||48
1655165700000|2022-06-14 00:15:00|1005.9|1004.9|1004.7|1003.7|1006|1005|1004.4|1003.4|42
1655166000000|2022-06-14 00:20:00|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|82
1655166300000|2022-06-14 00:25:00|1006.5|1005.5|1006.6|1005.6|1006.6|1005.6|1006.5|1005.5|86
1655166600000|2022-06-14 00:30:00|1007|1006|1008.1|1007.1|1008.1|1007.1|1007|1006|12
1655166900000|2022-06-14 00:35:00|1008.2|1007.2|1009.1|1008.1|1009.1|1008.1|1007.8|1006.8|20
1655167200000|2022-06-14 00:40:00|1008.9|1007.9|1009.2|1008.2|1009.2|1008.2|1008.9|1007.9|11
1655167500000|2022-06-14 00:45:00|1009.1|1008.1|1008.5|1007.5|1009.3|1008.3|1008.4|1007.4|35
1655167800000|2022-06-14 00:50:00|1008.3|1007.3|1008.2|1007.2|1008.3|1007.3|1007.9|1006.9|11
1655168400000|2022-06-14 01:00:00|1008.9|1007.9|1009.1|1008.1|1009.2|1008.2|1008.9|1007.9|52
1655168700000|2022-06-14 01:05:00|1008.9|1007.9|1007.5|1006.5|1008.9|1007.9|1007.1|1006.1|97
1655169000000|2022-06-14 01:10:00|1007.3|1006.3|1006.9|1005.9|1007.3|1006.3|1006.6|1005.6|160
1655169300000|2022-06-14 01:15:00|1006.2|1005.2|1007.6|1006.6|1007.7|1006.7|1006.1|1005.1|57
1655169600000|2022-06-14 01:20:00|1007.9|1006.9|1008.2|1007.2|1008.2|1007.2|1007.4|1006.4|15
1655169900000|2022-06-14 01:25:00|1008.6|1007.6|1006.1|1005.1|1008.6|1007.6|1006.1|1005.1|12
1655170200000|2022-06-14 01:30:00|1007|1006|1008.8|1007.8|1009.5|1008.5|1005.8|1004.8|68
1655170500000|2022-06-14 01:35:00|1008.7|1007.7|1010.1|1009.1|1010.3|1009.3|1008.7|1007.7|12
1655170800000|2022-06-14 01:40:00|1007.4|1006.4|1007.1|1006.1|1007.4|1006.4|1007.1|1006.1|5
1655171100000|2022-06-14 01:45:00|1006.5|1005.5|1007.3|1006.3|1007.3|1006.3|1006.3|1005.3|28
1655171400000|2022-06-14 01:50:00|1007|1006|1006.5|1005.5|1007|1006|1006.5|1005.5|7
1655171700000|2022-06-14 01:55:00|1006.3|1005.3|1005|1004|1006.3|1005.3|1005|1004|5
1655172000000|2022-06-14 02:00:00|1006|1005|1006.9|1005.9|1006.9|1005.9|1006|1005|3
1655172300000|2022-06-14 02:05:00|1008.2|1007.2|1009.1|1008.1|1010.1|1009.1|1008.2|1007.2|12
1655172600000|2022-06-14 02:10:00|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|2
1655172900000|2022-06-14 02:15:00|1009.8|1008.8|1009.7|1008.7|1010.1|1009.1|1009.3|1008.3|20
1655173200000|2022-06-14 02:20:00|1009.1|1008.1|1009.2|1008.2|1009.2|1008.2|1009.1|1008.1|3
1655173500000|2022-06-14 02:25:00|1008.9|1007.9|1009.7|1008.7|1009.7|1008.7|1008.9|1007.9|234
1655173800000|2022-06-14 02:30:00|1008.8|1007.8|1010.5|1009.5|1010.7|1009.7|1008.8|1007.8|23
1655174100000|2022-06-14 02:35:00|1010.4|1009.4|1009.6|1008.6|1010.7|1009.7|1009.6|1008.6|9
1655174400000|2022-06-14 02:40:00|1010.4|1009.4|1009.3|1008.3|1010.4|1009.4|1009.3|1008.3|26
1655174700000|2022-06-14 02:45:00|1009|1008|1009|1008|1009.8|1008.8|1008.8|1007.8|9
1655175000000|2022-06-14 02:50:00|1009.7|1008.7|1009.8|1008.8|1009.9|1008.9|1009.4|1008.4|60
1655175300000|2022-06-14 02:55:00|1009.7|1008.7|1011.5|1010.5|1011.7|1010.7|1009.7|1008.7|473
1655175600000|2022-06-14 03:00:00|1011.4|1010.4|1012|1011|1012|1011|1010.9|1009.9|42
1655175900000|2022-06-14 03:05:00|1011.1|1010.1|1010.1|1009.1|1011.1|1010.1|1010.1|1009.1|19
1655176200000|2022-06-14 03:10:00|1010.2|1009.2|1010.3|1009.3|1010.3|1009.3|1010.2|1009.2|6
1655176500000|2022-06-14 03:15:00|1009.4|1008.4|1008.9|1007.9|1009.4|1008.4|1008.6|1007.6|7
1655176800000|2022-06-14 03:20:00|1009.3|1008.3|1008.7|1007.7|1009.3|1008.3|1008.7|1007.7|14
1655177100000|2022-06-14 03:25:00|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|5
1655177400000|2022-06-14 03:30:00|1009.4|1008.4|1008.8|1007.8|1009.4|1008.4|1008.3|1007.3|58
1655177700000|2022-06-14 03:35:00|1008.7|1007.7|1009.2|1008.2|1009.5|1008.5|1008.7|1007.7|14
1655178000000|2022-06-14 03:40:00|1009|1008|1008.9|1007.9|1009.1|1008.1|1008.8|1007.8|9
1655178300000|2022-06-14 03:45:00|1009.1|1008.1|1010.1|1009.1|1010.1|1009.1|1009.1|1008.1|19
1655178600000|2022-06-14 03:50:00|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|3
1655178900000|2022-06-14 03:55:00|1010|1009|1009.9|1008.9|1010|1009|1009.9|1008.9|6
1655179200000|2022-06-14 04:00:00|1011|1010|1012.8|1011.8|1012.8|1011.8|1010.9|1009.9|21
1655179500000|2022-06-14 04:05:00|1012.6|1011.6|1011.3|1010.3|1012.7|1011.7|1011.2|1010.2|164
1655179800000|2022-06-14 04:10:00|1011.1|1010.1|1011.9|1010.9|1011.9|1010.9|1010.9|1009.9|105
1655180100000|2022-06-14 04:15:00|1011.6|1010.6|1012.3|1011.3|1012.4|1011.4|1011.6|1010.6|62
1655180400000|2022-06-14 04:20:00|1012.1|1011.1|1012.2|1011.2|1012.2|1011.2|1011.5|1010.5|47
1655180700000|2022-06-14 04:25:00|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1011.3|1010.3|107
1655181000000|2022-06-14 04:30:00|1012|1011|1012.4|1011.4|1012.7|1011.7|1011.7|1010.7|96
1655181300000|2022-06-14 04:35:00|1012.5|1011.5|1012.1|1011.1|1012.5|1011.5|1011.6|1010.6|93
1655181600000|2022-06-14 04:40:00|1011.9|1010.9|1011.9|1010.9|1012.1|1011.1|1011.8|1010.8|36
1655181900000|2022-06-14 04:45:00|1011.8|1010.8|1011.4|1010.4|1011.8|1010.8|1011.3|1010.3|40
1655182200000|2022-06-14 04:50:00|1011.3|1010.3|1011.6|1010.6|1011.6|1010.6|1010.7|1009.7|73
1655182500000|2022-06-14 04:55:00|1011.5|1010.5|1012.3|1011.3|1012.9|1011.9|1011.3|1010.3|117
1655182800000|2022-06-14 05:00:00|1012.5|1011.5|1015.2|1014.2|1015.2|1014.2|1011.9|1010.9|131
1655183100000|2022-06-14 05:05:00|1015|1014|1016|1015|1017.4|1016.4|1015|1014|142
1655183400000|2022-06-14 05:10:00|1015.9|1014.9|1017.1|1016.1|1017.2|1016.2|1015.4|1014.4|179
1655183700000|2022-06-14 05:15:00|1017|1016|1016|1015|1017|1016|1015.1|1014.1|73
1655184000000|2022-06-14 05:20:00|1015.9|1014.9|1015.2|1014.2|1015.9|1014.9|1015.2|1014.2|86
1655184300000|2022-06-14 05:25:00|1015.1|1014.1|1015.2|1014.2|1015.7|1014.7|1014.7|1013.7|203
1655184600000|2022-06-14 05:30:00|1015.4|1014.4|1015.3|1014.3|1016.3|1015.3|1015.2|1014.2|50
1655184900000|2022-06-14 05:35:00|1015.2|1014.2|1015.3|1014.3|1016|1015|1015|1014|62
1655185200000|2022-06-14 05:40:00|1015.5|1014.5|1016.9|1015.9|1016.9|1015.9|1015.4|1014.4|51
1655185500000|2022-06-14 05:45:00|1017.4|1016.4|1018.5|1017.5|1019.1|1018.1|1017.3|1016.3|698
1655185800000|2022-06-14 05:50:00|1018.2|1017.2|1019.5|1018.5|1019.5|1018.5|1017.8|1016.8|66
1655186100000|2022-06-14 05:55:00|1019.4|1018.4|1020.1|1019.1|1020.3|1019.3|1019.1|1018.1|354
1655186400000|2022-06-14 06:00:00|1020|1019|1021|1020|1022.4|1021.4|1019.9|1018.9|199
1655186700000|2022-06-14 06:05:00|1020.9|1019.9|1020.3|1019.3|1020.9|1019.9|1020.2|1019.2|203
1655187000000|2022-06-14 06:10:00|1020.2|1019.2|1019.6|1018.6|1020.2|1019.2|1019|1018|143
1655187300000|2022-06-14 06:15:00|1019.5|1018.5|1021|1020|1021.2|1020.2|1019.4|1018.4|98
1655187600000|2022-06-14 06:20:00|1021.1|1020.1|1021.9|1020.9|1022.1|1021.1|1021|1020|65
1655187900000|2022-06-14 06:25:00|1021.7|1020.7|1021.4|1020.4|1022.7|1021.7|1021.3|1020.3|126
1655188200000|2022-06-14 06:30:00|1021.5|1020.5|1022|1021|1022.7|1021.7|1021.4|1020.4|123
1655188500000|2022-06-14 06:35:00|1022.1|1021.1|1020.9|1019.9|1022.1|1021.1|1020.9|1019.9|145
1655188800000|2022-06-14 06:40:00|1020.7|1019.7|1021.5|1020.5|1021.7|1020.7|1020.3|1019.3|226
1655189100000|2022-06-14 06:45:00|1021.7|1020.7|1023.2|1022.2|1023.3|1022.3|1021.3|1020.3|495
1655189400000|2022-06-14 06:50:00|1023|1022|1022.9|1021.9|1023.8|1022.8|1022.8|1021.8|208
1655189700000|2022-06-14 06:55:00|1022.7|1021.7|1021.9|1020.9|1023|1022|1021.7|1020.7|125
1655190000000|2022-06-14 07:00:00|1021.6|1020.6|1021.7|1020.7|1022.3|1021.3|1020.9|1019.9|269
1655190300000|2022-06-14 07:05:00|1021.6|1020.6|1019.9|1018.9|1021.6|1020.6|1019.7|1018.7|249
1655190600000|2022-06-14 07:10:00|1019.8|1018.8|1018.9|1017.9|1020.4|1019.4|1018.6|1017.6|1107
1655190900000|2022-06-14 07:15:00|1018.8|1017.8|1019|1018|1019.2|1018.2|1018|1017|1424
1655191200000|2022-06-14 07:20:00|1019.1|1018.1|1017.9|1016.9|1019.1|1018.1|1017.6|1016.6|533
1655191500000|2022-06-14 07:25:00|1017.8|1016.8|1016.7|1015.7|1018.1|1017.1|1016.2|1015.2|943
1655191800000|2022-06-14 07:30:00|1016.6|1015.6|1017.8|1016.8|1017.8|1016.8|1015.8|1014.8|485
1655192100000|2022-06-14 07:35:00|1017.9|1016.9|1016.5|1015.5|1017.9|1016.9|1016.4|1015.4|312
1655192400000|2022-06-14 07:40:00|1016.8|1015.8|1018.4|1017.4|1018.5|1017.5|1016.7|1015.7|250
1655192700000|2022-06-14 07:45:00|1018.3|1017.3|1018.4|1017.4|1018.8|1017.8|1018.1|1017.1|1053
1655193000000|2022-06-14 07:50:00|1018.3|1017.3|1018.7|1017.7|1019.5|1018.5|1018.2|1017.2|554
1655193300000|2022-06-14 07:55:00|1018.5|1017.5|1018.6|1017.6|1019.1|1018.1|1017.9|1016.9|329
1655193600000|2022-06-14 08:00:00|1018.4|1017.4|1017.5|1016.5|1018.7|1017.7|1016.7|1015.7|759
1655193900000|2022-06-14 08:05:00|1017.4|1016.4|1016.1|1015.1|1017.4|1016.4|1015.9|1014.9|1221
1655194200000|2022-06-14 08:10:00|1016|1015|1016|1015|1017|1016|1016|1015|682
1655194500000|2022-06-14 08:15:00|1016.2|1015.2|1015.6|1014.6|1016.7|1015.7|1015.6|1014.6|1452
1655194800000|2022-06-14 08:20:00|1015.7|1014.7|1016.5|1015.5|1016.7|1015.7|1015.6|1014.6|300
1655195100000|2022-06-14 08:25:00|1016.6|1015.6|1016.2|1015.2|1016.9|1015.9|1015.7|1014.7|299
1655195400000|2022-06-14 08:30:00|1016|1015|1016.6|1015.6|1016.6|1015.6|1015.3|1014.3|1066
1655195700000|2022-06-14 08:35:00|1016.5|1015.5|1015.2|1014.2|1016.5|1015.5|1015.2|1014.2|3086
1655196000000|2022-06-14 08:40:00|1015.3|1014.3|1014.8|1013.8|1015.4|1014.4|1014.6|1013.6|684
1655196300000|2022-06-14 08:45:00|1014.9|1013.9|1014.1|1013.1|1015.1|1014.1|1014.1|1013.1|2202
1655196600000|2022-06-14 08:50:00|1014|1013|1013.3|1012.3|1014.2|1013.2|1013.3|1012.3|2363
1655196900000|2022-06-14 08:55:00|1013.2|1012.2|1013.2|1012.2|1013.9|1012.9|1012.3|1011.3|664
1655197200000|2022-06-14 09:00:00|1013.1|1012.1|1013.4|1012.4|1013.7|1012.7|1012.7|1011.7|155
1655197500000|2022-06-14 09:05:00|1013.3|1012.3|1013|1012|1013.5|1012.5|1012.4|1011.4|1267
1655197800000|2022-06-14 09:10:00|1013.1|1012.1|1012.2|1011.2|1013.1|1012.1|1012.1|1011.1|760
1655198100000|2022-06-14 09:15:00|1012.4|1011.4|1014.1|1013.1|1014.3|1013.3|1012.4|1011.4|745
1655198400000|2022-06-14 09:20:00|1014.3|1013.3|1015.1|1014.1|1015.2|1014.2|1014|1013|1388
1655198700000|2022-06-14 09:25:00|1015|1014|1014|1013|1015|1014|1013.8|1012.8|386
1655199000000|2022-06-14 09:30:00|1014.2|1013.2|1013.7|1012.7|1014.7|1013.7|1013.7|1012.7|2716
1655199300000|2022-06-14 09:35:00|1013.5|1012.5|1014.9|1013.9|1015.4|1014.4|1013.5|1012.5|573
1655199600000|2022-06-14 09:40:00|1015|1014|1015.2|1014.2|1015.5|1014.5|1015|1014|832
1655199900000|2022-06-14 09:45:00|1015.3|1014.3|1016.1|1015.1|1016.3|1015.3|1015|1014|2753
1655200200000|2022-06-14 09:50:00|1016|1015|1016|1015|1016.3|1015.3|1015.7|1014.7|1558
1655200500000|2022-06-14 09:55:00|1015.8|1014.8|1015.5|1014.5|1016.1|1015.1|1015.2|1014.2|343
1655200800000|2022-06-14 10:00:00|1015.3|1014.3|1013.2|1012.2|1015.4|1014.4|1013|1012|545
1655201100000|2022-06-14 10:05:00|1013.3|1012.3|1014.2|1013.2|1014.2|1013.2|1013.3|1012.3|348
1655201400000|2022-06-14 10:10:00|1014|1013|1012|1011|1014|1013|1012|1011|962
1655201700000|2022-06-14 10:15:00|1012.1|1011.1|1011.6|1010.6|1012.4|1011.4|1011.5|1010.5|998
1655202000000|2022-06-14 10:20:00|1011.5|1010.5|1011.6|1010.6|1011.9|1010.9|1010.9|1009.9|2995
1655202300000|2022-06-14 10:25:00|1011.5|1010.5|1011.4|1010.4|1011.7|1010.7|1010.9|1009.9|2181
1655202600000|2022-06-14 10:30:00|1011.3|1010.3|1013.7|1012.7|1014.2|1013.2|1011.2|1010.2|2197
1655202900000|2022-06-14 10:35:00|1013.5|1012.5|1013.4|1012.4|1013.9|1012.9|1013.1|1012.1|523
1655203200000|2022-06-14 10:40:00|1013.5|1012.5|1014|1013|1014|1013|1013.1|1012.1|305
1655203500000|2022-06-14 10:45:00|1014.1|1013.1|1013.7|1012.7|1014.5|1013.5|1013.4|1012.4|1115
1655203800000|2022-06-14 10:50:00|1013.8|1012.8|1013.6|1012.6|1013.9|1012.9|1013|1012|3156
1655204100000|2022-06-14 10:55:00|1013.7|1012.7|1012.5|1011.5|1013.7|1012.7|1012.4|1011.4|615
1655204400000|2022-06-14 11:00:00|1012.6|1011.6|1012|1011|1012.7|1011.7|1011.6|1010.6|966
1655204700000|2022-06-14 11:05:00|1011.9|1010.9|1010.6|1009.6|1012|1011|1010.3|1009.3|631
1655205000000|2022-06-14 11:10:00|1010.5|1009.5|1011.7|1010.7|1011.8|1010.8|1010.5|1009.5|261
1655205300000|2022-06-14 11:15:00|1011.9|1010.9|1011.4|1010.4|1011.9|1010.9|1011.1|1010.1|331
1655205600000|2022-06-14 11:20:00|1011.8|1010.8|1012.5|1011.5|1012.7|1011.7|1011.5|1010.5|548
1655205900000|2022-06-14 11:25:00|1012.4|1011.4|1011.5|1010.5|1012.4|1011.4|1011.5|1010.5|1260
1655206200000|2022-06-14 11:30:00|1011.4|1010.4|1011.4|1010.4|1012.1|1011.1|1011.4|1010.4|851
1655206500000|2022-06-14 11:35:00|1011.3|1010.3|1010.7|1009.7|1011.3|1010.3|1010.5|1009.5|653
1655206800000|2022-06-14 11:40:00|1010.8|1009.8|1010.5|1009.5|1010.8|1009.8|1010.4|1009.4|460
1655207100000|2022-06-14 11:45:00|1010.6|1009.6|1010.6|1009.6|1011|1010|1010.1|1009.1|1948
1655207400000|2022-06-14 11:50:00|1010.7|1009.7|1009.8|1008.8|1011|1010|1009.8|1008.8|998
1655207700000|2022-06-14 11:55:00|1009.7|1008.7|1009|1008|1010|1009|1009|1008|3649
1655208000000|2022-06-14 12:00:00|1009.2|1008.2|1011.3|1010.3|1012.2|1011.2|1009|1008|1118
1655208300000|2022-06-14 12:05:00|1011.4|1010.4|1011|1010|1011.7|1010.7|1011|1010|644
1655208600000|2022-06-14 12:10:00|1010.8|1009.8|1010.6|1009.6|1010.9|1009.9|1010.1|1009.1|1490
1655208900000|2022-06-14 12:15:00|1010.7|1009.7|1010.2|1009.2|1011.3|1010.3|1010.2|1009.2|2660
1655209200000|2022-06-14 12:20:00|1010.3|1009.3|1010.6|1009.6|1011.2|1010.2|1010.3|1009.3|1833
1655209500000|2022-06-14 12:25:00|1010.5|1009.5|1010.2|1009.2|1011.1|1010.1|1010.2|1009.2|847
1655209800000|2022-06-14 12:30:00|1010.4|1009.4|1013.9|1012.9|1014|1013|1010.4|1009.4|750
1655210100000|2022-06-14 12:35:00|1013.8|1012.8|1013.9|1012.9|1013.9|1012.9|1013.1|1012.1|1788
1655210400000|2022-06-14 12:40:00|1014|1013|1014.9|1013.9|1015.9|1014.9|1013.8|1012.8|1932
1655210700000|2022-06-14 12:45:00|1014.6|1013.6|1012.9|1011.9|1014.7|1013.7|1012.8|1011.8|2536
1655211000000|2022-06-14 12:50:00|1013|1012|1012.8|1011.8|1013.4|1012.4|1012.6|1011.6|3367
1655211300000|2022-06-14 12:55:00|1012.9|1011.9|1012.8|1011.8|1013.5|1012.5|1012.7|1011.7|2642
1655211600000|2022-06-14 13:00:00|1012.9|1011.9|1013.6|1012.6|1014|1013|1012.7|1011.7|7068
1655211900000|2022-06-14 13:05:00|1013.5|1012.5|1012.4|1011.4|1013.5|1012.5|1011.8|1010.8|1260
1655212200000|2022-06-14 13:10:00|1012.3|1011.3|1012.2|1011.2|1012.7|1011.7|1011.9|1010.9|657
1655212500000|2022-06-14 13:15:00|1012.4|1011.4|1013.2|1012.2|1014.1|1013.1|1012.4|1011.4|2783
1655212800000|2022-06-14 13:20:00|1013.3|1012.3|1013.6|1012.6|1014.3|1013.3|1012.9|1011.9|2043
1655213100000|2022-06-14 13:25:00|1013.5|1012.5|1011.9|1010.9|1013.5|1012.5|1011.5|1010.5|7591
1655213400000|2022-06-14 13:30:00|1011.7|1011.2|1013.3|1012.8|1014.3|1013.8|1011.4|1010.9|9018
1655213700000|2022-06-14 13:35:00|1013.5|1013|1012.4|1011.9|1013.5|1013|1011.4|1010.9|13233
1655214000000|2022-06-14 13:40:00|1012.1|1011.6|1009.7|1009.2|1012.1|1011.6|1009.7|1009.2|5547
1655214300000|2022-06-14 13:45:00|1009.9|1009.4|1011.1|1010.6|1013.4|1012.9|1009.5|1009|3999
1655214600000|2022-06-14 13:50:00|1011.2|1010.7|1015.6|1015.1|1015.6|1015.1|1009.9|1009.4|4661
1655214900000|2022-06-14 13:55:00|1015.5|1015|1017.4|1016.9|1017.7|1017.2|1015.1|1014.6|3488
1655215200000|2022-06-14 14:00:00|1017.6|1017.1|1016.9|1016.4|1018.2|1017.7|1016.9|1016.4|4731
1655215500000|2022-06-14 14:05:00|1016.8|1016.3|1013.5|1013|1017|1016.5|1013.2|1012.7|2974
1655215800000|2022-06-14 14:10:00|1013.4|1012.9|1012.6|1012.1|1014.3|1013.8|1012.3|1011.8|3285
1655216100000|2022-06-14 14:15:00|1012.5|1012|1012.2|1011.7|1013.6|1013.1|1011.7|1011.2|7128
1655216400000|2022-06-14 14:20:00|1012.1|1011.6|1012.3|1011.8|1012.9|1012.4|1010.7|1010.2|10605
1655216700000|2022-06-14 14:25:00|1012.2|1011.7|1011.7|1011.2|1013.2|1012.7|1011.7|1011.2|3251
1655217000000|2022-06-14 14:30:00|1011.8|1011.3|1013.8|1013.3|1014|1013.5|1010.9|1010.4|3582
1655217300000|2022-06-14 14:35:00|1013.6|1013.1|1013.5|1013|1014.8|1014.3|1013.1|1012.6|23613
1655217600000|2022-06-14 14:40:00|1013.4|1012.9|1011.4|1010.9|1013.6|1013.1|1010.6|1010.1|3093
1655217900000|2022-06-14 14:45:00|1011.9|1011.4|1015.2|1014.7|1015.4|1014.9|1011.5|1011|4256
1655218200000|2022-06-14 14:50:00|1015.5|1015|1014.8|1014.3|1016.6|1016.1|1014.5|1014|4456
1655218500000|2022-06-14 14:55:00|1014.7|1014.2|1013.7|1013.2|1015.1|1014.6|1013.4|1012.9|4600
1655218800000|2022-06-14 15:00:00|1013.6|1013.1|1014.8|1014.3|1015.2|1014.7|1013.5|1013|2696
1655219100000|2022-06-14 15:05:00|1014.9|1014.4|1012.7|1012.2|1014.9|1014.4|1012.6|1012.1|4308
1655219400000|2022-06-14 15:10:00|1012.8|1012.3|1012.9|1012.4|1013.4|1012.9|1012.3|1011.8|2872
1655219700000|2022-06-14 15:15:00|1012.8|1012.3|1013.2|1012.7|1013.2|1012.7|1012.2|1011.7|6012
1655220000000|2022-06-14 15:20:00|1013.1|1012.6|1015.5|1015|1015.5|1015|1012.5|1012|5434
1655220300000|2022-06-14 15:25:00|1015.4|1014.9|1015.4|1014.9|1016.6|1016.1|1015.2|1014.7|3403
1655220600000|2022-06-14 15:30:00|1015.5|1015|1016.5|1016|1016.9|1016.4|1014.1|1013.6|7672
1655220900000|2022-06-14 15:35:00|1016.7|1016.2|1015.5|1015|1017.1|1016.6|1015|1014.5|1851
1655221200000|2022-06-14 15:40:00|1015.6|1015.1|1016.6|1016.1|1016.8|1016.3|1015.2|1014.7|4352
1655221500000|2022-06-14 15:45:00|1016.7|1016.2|1015.8|1015.3|1017.2|1016.7|1015.2|1014.7|1885
1655221800000|2022-06-14 15:50:00|1015.7|1015.2|1016|1015.5|1016.3|1015.8|1014.6|1014.1|3549
1655222100000|2022-06-14 15:55:00|1015.9|1015.4|1016.7|1016.2|1017.4|1016.9|1015.7|1015.2|6615
1655222400000|2022-06-14 16:00:00|1016.4|1015.9|1014.8|1014.3|1016.4|1015.9|1014.6|1014.1|1134
1655222700000|2022-06-14 16:05:00|1014.7|1014.2|1015.1|1014.6|1015.5|1015|1014.3|1013.8|1265
1655223000000|2022-06-14 16:10:00|1015.2|1014.7|1014|1013.5|1015.4|1014.9|1014|1013.5|3030
1655223300000|2022-06-14 16:15:00|1013.9|1013.4|1016|1015.5|1016.2|1015.7|1013.5|1013|5684
1655223600000|2022-06-14 16:20:00|1016.2|1015.7|1015.1|1014.6|1016.4|1015.9|1014.5|1014|1440
1655223900000|2022-06-14 16:25:00|1015.2|1014.7|1014.9|1014.4|1015.3|1014.8|1014.8|1014.3|1488
1655224200000|2022-06-14 16:30:00|1014.8|1014.3|1013.8|1013.3|1014.9|1014.4|1013.4|1012.9|1247
1655224500000|2022-06-14 16:35:00|1013.7|1013.2|1013|1012.5|1013.7|1013.2|1012.2|1011.7|1539
1655224800000|2022-06-14 16:40:00|1012.8|1012.3|1013.3|1012.8|1013.4|1012.9|1012.7|1012.2|645
1655225100000|2022-06-14 16:45:00|1013.5|1013|1013.9|1013.4|1013.9|1013.4|1013|1012.5|1317
1655225400000|2022-06-14 16:50:00|1013.8|1013.3|1013.8|1013.3|1014|1013.5|1013.3|1012.8|600
1655225700000|2022-06-14 16:55:00|1013.9|1013.4|1014.7|1014.2|1014.9|1014.4|1013.9|1013.4|1151
1655226000000|2022-06-14 17:00:00|1014.8|1014.3|1015.4|1014.9|1015.4|1014.9|1014.4|1013.9|782
1655226300000|2022-06-14 17:05:00|1015.5|1015|1016.9|1016.4|1017|1016.5|1015.2|1014.7|2394
1655226600000|2022-06-14 17:10:00|1016.8|1016.3|1016.7|1016.2|1017.4|1016.9|1016.4|1015.9|888
1655226900000|2022-06-14 17:15:00|1016.8|1016.3|1018.7|1018.2|1019.1|1018.6|1016.8|1016.3|2730
1655227200000|2022-06-14 17:20:00|1018.6|1018.1|1018.6|1018.1|1019.5|1019|1018.3|1017.8|1055
1655227500000|2022-06-14 17:25:00|1018.5|1018|1016.7|1016.2|1018.5|1018|1016.7|1016.2|833
1655227800000|2022-06-14 17:30:00|1016.6|1016.1|1015.6|1015.1|1017|1016.5|1015.5|1015|1048
1655228100000|2022-06-14 17:35:00|1015.5|1015|1014.9|1014.4|1016|1015.5|1014.9|1014.4|1605
1655228400000|2022-06-14 17:40:00|1014.8|1014.3|1013.7|1013.2|1015.1|1014.6|1013.3|1012.8|986
1655228700000|2022-06-14 17:45:00|1013.9|1013.4|1013.6|1013.1|1014.3|1013.8|1013.2|1012.7|824
1655229000000|2022-06-14 17:50:00|1013.7|1013.2|1013.9|1013.4|1014.1|1013.6|1013.5|1013|1412
1655229300000|2022-06-14 17:55:00|1013.8|1013.3|1013.8|1013.3|1014.9|1014.4|1013.7|1013.2|907
1655229600000|2022-06-14 18:00:00|1013.9|1013.4|1015|1014.5|1015.1|1014.6|1013.9|1013.4|1037
1655229900000|2022-06-14 18:05:00|1014.9|1014.4|1015.8|1015.3|1016.3|1015.8|1014.8|1014.3|988
1655230200000|2022-06-14 18:10:00|1015.6|1015.1|1015|1014.5|1015.9|1015.4|1014.4|1013.9|864
1655230500000|2022-06-14 18:15:00|1014.9|1014.4|1015.6|1015.1|1015.6|1015.1|1014.9|1014.4|1305
1655230800000|2022-06-14 18:20:00|1015.7|1015.2|1015.3|1014.8|1016.3|1015.8|1015.2|1014.7|1062
1655231100000|2022-06-14 18:25:00|1015.4|1014.9|1015.5|1015|1015.7|1015.2|1014.8|1014.3|812
1655231400000|2022-06-14 18:30:00|1015.3|1014.8|1015.6|1015.1|1015.7|1015.2|1014.2|1013.7|744
1655231700000|2022-06-14 18:35:00|1015.7|1015.2|1016.2|1015.7|1016.5|1016|1015.6|1015.1|676
1655232000000|2022-06-14 18:40:00|1015.9|1015.4|1014.4|1013.9|1016|1015.5|1014.4|1013.9|769
1655232300000|2022-06-14 18:45:00|1014.5|1014|1013.5|1013|1015.1|1014.6|1013.3|1012.8|994
1655232600000|2022-06-14 18:50:00|1013.4|1012.9|1013.1|1012.6|1013.8|1013.3|1012.8|1012.3|1348
1655232900000|2022-06-14 18:55:00|1013|1012.5|1012.9|1012.4|1013.3|1012.8|1012.7|1012.2|1472
1655233200000|2022-06-14 19:00:00|1012.8|1012.3|1012.7|1012.2|1013.3|1012.8|1011.9|1011.4|751
1655233500000|2022-06-14 19:05:00|1012.6|1012.1|1011.3|1010.8|1012.8|1012.3|1011.2|1010.7|679
1655233800000|2022-06-14 19:10:00|1011.4|1010.9|1010.3|1009.8|1011.9|1011.4|1010.3|1009.8|697
1655234100000|2022-06-14 19:15:00|1010.4|1009.9|1009.5|1009|1010.4|1009.9|1009|1008.5|855
1655234400000|2022-06-14 19:20:00|1009.6|1009.1|1010|1009.5|1010.4|1009.9|1009.6|1009.1|785
1655234700000|2022-06-14 19:25:00|1010.2|1009.7|1012.6|1012.1|1013|1012.5|1010.2|1009.7|1211
1655235000000|2022-06-14 19:30:00|1012.7|1012.2|1014.3|1013.8|1015.1|1014.6|1012.7|1012.2|1268
1655235300000|2022-06-14 19:35:00|1014.4|1013.9|1016|1015.5|1016.6|1016.1|1014.2|1013.7|885
1655235600000|2022-06-14 19:40:00|1016.1|1015.6|1014.7|1014.2|1016.6|1016.1|1014.6|1014.1|1292
1655235900000|2022-06-14 19:45:00|1014.8|1014.3|1016.6|1016.1|1016.7|1016.2|1014.6|1014.1|1226
1655236200000|2022-06-14 19:50:00|1016.5|1016|1015.1|1014.6|1016.7|1016.2|1014.7|1014.2|1888
1655236500000|2022-06-14 19:55:00|1015|1014.5|1016.8|1016.3|1017|1016.5|1014.4|1013.9|10689
1655236800000|2022-06-14 20:00:00|1016.7|1015.7|1015.5|1014.5|1016.8|1015.8|1015.5|1014.5|2648
1655237100000|2022-06-14 20:05:00|1015.6|1014.6|1015.9|1014.9|1016.3|1015.3|1015.6|1014.6|1073
1655237400000|2022-06-14 20:10:00|1015.8|1014.8|1015.8|1014.8|1015.9|1014.9|1015.3|1014.3|133
1655237700000|2022-06-14 20:15:00|1015.7|1014.7|1015.8|1014.8|1015.8|1014.8|1015.5|1014.5|50
1655238000000|2022-06-14 20:20:00|||||||||56
1655238600000|2022-06-14 20:30:00|||||||||471
1655239200000|2022-06-14 20:40:00|||||||||17
1655239500000|2022-06-14 20:45:00|1015.7|1014.7|1017.9|1016.9|1018.3|1017.3|1015.7|1014.7|163
1655239800000|2022-06-14 20:50:00|1017.7|1016.7|1017|1016|1017.7|1016.7|1016.7|1015.7|81
1655240100000|2022-06-14 20:55:00|1016.7|1015.7|1017.5|1016.5|1017.5|1016.5|1016.2|1015.2|102
1655240400000|2022-06-14 21:00:00|1017.7|1016.7|1018.3|1017.3|1018.3|1017.3|1017.7|1016.7|8
1655244000000|2022-06-14 22:00:00|1017.5|1015.5|1018.7|1016.7|1018.8|1016.8|1017.5|1015.5|0
1655244300000|2022-06-14 22:05:00|1018.8|1016.8|1018.4|1016.4|1019.1|1017.1|1018.3|1016.3|0
1655244600000|2022-06-14 22:10:00|1018.5|1016.5|1018.9|1016.9|1019.1|1017.1|1018.3|1016.3|0
1655244900000|2022-06-14 22:15:00|1019|1017|1018.3|1016.3|1019|1017|1018.2|1016.2|0
1655245200000|2022-06-14 22:20:00|1018.4|1016.4|1019.4|1017.4|1019.4|1017.4|1018.2|1016.2|0
1655245500000|2022-06-14 22:25:00|1019.3|1017.3|1019.2|1017.2|1019.5|1017.5|1019.2|1017.2|0
1655245800000|2022-06-14 22:30:00|1019.3|1017.3|1019.6|1017.6|1019.7|1017.7|1019.2|1017.2|0
1655246100000|2022-06-14 22:35:00|1019.7|1017.7|1019.9|1017.9|1019.9|1017.9|1019.4|1017.4|0
1655246400000|2022-06-14 22:40:00|1020.5|1018.5|1020.1|1018.1|1020.5|1018.5|1020|1018|0
1655246700000|2022-06-14 22:45:00|1020.2|1018.2|1020.3|1018.3|1020.4|1018.4|1020.2|1018.2|0
1655247000000|2022-06-14 22:50:00|1020.2|1018.2|1019.5|1017.5|1020.2|1018.2|1019.5|1017.5|0
1655247300000|2022-06-14 22:55:00|1019.4|1017.4|1019|1017|1019.5|1017.5|1019|1017|0
1655247600000|2022-06-14 23:00:00|1019.1|1017.1|1019.3|1017.3|1019.5|1017.5|1019|1017|0
1655247900000|2022-06-14 23:05:00|1019.4|1017.4|1019|1017|1019.4|1017.4|1019|1017|0
1655248200000|2022-06-14 23:10:00|1018.9|1016.9|1018.4|1016.4|1019|1017|1018|1016|0
1655248500000|2022-06-14 23:15:00|1018.5|1016.5|1018.3|1016.3|1018.5|1016.5|1017.9|1015.9|0
1655248800000|2022-06-14 23:20:00|1018.2|1016.2|1019.7|1017.7|1019.7|1017.7|1018|1016|0
1655249100000|2022-06-14 23:25:00|1019.8|1017.8|1019.7|1017.7|1020|1018|1019.7|1017.7|0
1655249400000|2022-06-14 23:30:00|1019.8|1017.8|1019.9|1017.9|1020|1018|1019.5|1017.5|0
1655249700000|2022-06-14 23:35:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.2|1017.2|0
1655250000000|2022-06-14 23:40:00|1019.8|1017.8|1020.1|1018.1|1020.1|1018.1|1019.5|1017.5|0
1655250300000|2022-06-14 23:45:00|1020.2|1018.2|1020.9|1018.9|1020.9|1018.9|1020.1|1018.1|0
1655250600000|2022-06-14 23:50:00|1021|1019|1022|1020|1022.1|1020.1|1020.9|1018.9|0
1655250900000|2022-06-14 23:55:00|1021.9|1019.9|1022.3|1020.3|1023.2|1021.2|1021.9|1019.9|0
1655251200000|2022-06-15 00:00:00|1019.4|1018.4|1023.4|1022.4|1023.9|1022.9|1019.4|1018.4|119
1655251500000|2022-06-15 00:05:00|1021.6|1020.6|1020.7|1019.7|1021.6|1020.6|1020.5|1019.5|8
1655251800000|2022-06-15 00:10:00|1020.6|1019.6|1020.4|1019.4|1020.7|1019.7|1020.3|1019.3|24
1655252100000|2022-06-15 00:15:00|1019.8|1018.8|1020|1019|1020.3|1019.3|1019.8|1018.8|53
1655252400000|2022-06-15 00:20:00|1018.9|1017.9|1019|1018|1019|1018|1018.7|1017.7|45
1655252700000|2022-06-15 00:25:00|1019.1|1018.1|1018.8|1017.8|1019.1|1018.1|1018.3|1017.3|60
1655253000000|2022-06-15 00:30:00|||||||||31
1655253300000|2022-06-15 00:35:00|||||||||25
1655253600000|2022-06-15 00:40:00|||||||||27
1655253900000|2022-06-15 00:45:00|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|51
1655254200000|2022-06-15 00:50:00|1016.9|1015.9|1016.6|1015.6|1016.9|1015.9|1016.6|1015.6|31
1655254500000|2022-06-15 00:55:00|1016.7|1015.7|1017.1|1016.1|1017.1|1016.1|1016.7|1015.7|132
1655254800000|2022-06-15 01:00:00|||||||||23
1655255100000|2022-06-15 01:05:00|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|30
1655255400000|2022-06-15 01:10:00|1017.8|1016.8|1016.9|1015.9|1017.8|1016.8|1016.9|1015.9|30
1655255700000|2022-06-15 01:15:00|1016.4|1015.4|1015.7|1014.7|1016.4|1015.4|1014.4|1013.4|52
1655256000000|2022-06-15 01:20:00|1016.8|1015.8|1017.7|1016.7|1018|1017|1016.5|1015.5|81
1655256300000|2022-06-15 01:25:00|1019.6|1018.6|1020.1|1019.1|1020.2|1019.2|1019.6|1018.6|29
1655256600000|2022-06-15 01:30:00|1019.5|1018.5|1021|1020|1021|1020|1019.5|1018.5|25
1655256900000|2022-06-15 01:35:00|1021.5|1020.5|1022.4|1021.4|1022.4|1021.4|1020.3|1019.3|59
1655257200000|2022-06-15 01:40:00|1022|1021|1023.5|1022.5|1023.5|1022.5|1022|1021|105
1655257500000|2022-06-15 01:45:00|1023.6|1022.6|1022.7|1021.7|1023.6|1022.6|1022|1021|30
1655257800000|2022-06-15 01:50:00|1022|1021|1019.8|1018.8|1022.2|1021.2|1019.8|1018.8|150
1655258100000|2022-06-15 01:55:00|1020|1019|1020.2|1019.2|1020.4|1019.4|1020|1019|206
1655258400000|2022-06-15 02:00:00|1020|1019|1021.7|1020.7|1022.4|1021.4|1020|1019|34
1655258700000|2022-06-15 02:05:00|1021.9|1020.9|1021.8|1020.8|1021.9|1020.9|1021.2|1020.2|26
1655259000000|2022-06-15 02:10:00|1021.5|1020.5|1022.1|1021.1|1022.1|1021.1|1021.5|1020.5|30
1655259300000|2022-06-15 02:15:00|1022|1021|1021.7|1020.7|1022|1021|1021.5|1020.5|36
1655259600000|2022-06-15 02:20:00|1021.4|1020.4|1022.7|1021.7|1022.7|1021.7|1021.4|1020.4|16
1655259900000|2022-06-15 02:25:00|1022.6|1021.6|1022.4|1021.4|1022.9|1021.9|1022.4|1021.4|17
1655260200000|2022-06-15 02:30:00|1021.5|1020.5|1021.3|1020.3|1022.2|1021.2|1021.3|1020.3|15
1655260500000|2022-06-15 02:35:00|1021.8|1020.8|1022.4|1021.4|1022.6|1021.6|1021.8|1020.8|21
1655260800000|2022-06-15 02:40:00|1022.9|1021.9|1023.1|1022.1|1023.5|1022.5|1022.7|1021.7|59
1655261100000|2022-06-15 02:45:00|1023.4|1022.4|1022.5|1021.5|1023.4|1022.4|1022.3|1021.3|25
1655261400000|2022-06-15 02:50:00|1022.6|1021.6|1022.1|1021.1|1022.6|1021.6|1022.1|1021.1|17
1655261700000|2022-06-15 02:55:00|1023.1|1022.1|1022.5|1021.5|1023.1|1022.1|1022.5|1021.5|13
1655262000000|2022-06-15 03:00:00|1021.6|1020.6|1021.3|1020.3|1021.6|1020.6|1021|1020|26
1655262300000|2022-06-15 03:05:00|1021.4|1020.4|1021.6|1020.6|1021.9|1020.9|1021|1020|97
1655262600000|2022-06-15 03:10:00|1021.9|1020.9|1022.3|1021.3|1022.5|1021.5|1021.9|1020.9|79
1655262900000|2022-06-15 03:15:00|1022.4|1021.4|1022.1|1021.1|1022.8|1021.8|1021.7|1020.7|520
1655263200000|2022-06-15 03:20:00|1022.4|1021.4|1023|1022|1023|1022|1022|1021|43
1655263500000|2022-06-15 03:25:00|1023.1|1022.1|1023.1|1022.1|1023.1|1022.1|1022.9|1021.9|40
1655263800000|2022-06-15 03:30:00|1022.9|1021.9|1022.9|1021.9|1023|1022|1022.9|1021.9|34
1655264100000|2022-06-15 03:35:00|||||||||2
1655264400000|2022-06-15 03:40:00|1022.1|1021.1|1022.4|1021.4|1022.5|1021.5|1022.1|1021.1|35
1655264700000|2022-06-15 03:45:00|1022.6|1021.6|1021.9|1020.9|1022.9|1021.9|1021.9|1020.9|16
1655265000000|2022-06-15 03:50:00|1022.1|1021.1|1021.9|1020.9|1022.1|1021.1|1021.9|1020.9|12
1655265300000|2022-06-15 03:55:00|1022|1021|1021|1020|1022|1021|1021|1020|84
1655265600000|2022-06-15 04:00:00|1020.9|1019.9|1020.4|1019.4|1020.9|1019.9|1020.4|1019.4|887
1655265900000|2022-06-15 04:05:00|||||||||3
1655266200000|2022-06-15 04:10:00|1020.3|1019.3|1020.1|1019.1|1020.4|1019.4|1020.1|1019.1|6
1655266500000|2022-06-15 04:15:00|||||||||2
1655266800000|2022-06-15 04:20:00|1020.6|1019.6|1020.5|1019.5|1020.6|1019.6|1020.5|1019.5|16
1655267100000|2022-06-15 04:25:00|1020.3|1019.3|1020|1019|1020.3|1019.3|1019.8|1018.8|186
1655267400000|2022-06-15 04:30:00|1020.2|1019.2|1019.5|1018.5|1020.2|1019.2|1019.5|1018.5|1581
1655267700000|2022-06-15 04:35:00|1019.9|1018.9|1020.1|1019.1|1020.1|1019.1|1019.9|1018.9|7
1655268000000|2022-06-15 04:40:00|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|14
1655268300000|2022-06-15 04:45:00|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|3
1655268600000|2022-06-15 04:50:00|||||||||14
1655268900000|2022-06-15 04:55:00|1019.8|1018.8|1019.4|1018.4|1019.8|1018.8|1019.4|1018.4|6
1655269200000|2022-06-15 05:00:00|1019.9|1018.9|1020.8|1019.8|1021|1020|1019.9|1018.9|70
1655269500000|2022-06-15 05:05:00|1020.6|1019.6|1020.3|1019.3|1021.3|1020.3|1020|1019|105
1655269800000|2022-06-15 05:10:00|1020.2|1019.2|1020|1019|1020.2|1019.2|1020|1019|19
1655270100000|2022-06-15 05:15:00|1020.7|1019.7|1021.1|1020.1|1021.5|1020.5|1020.7|1019.7|10
1655270400000|2022-06-15 05:20:00|||||||||12
1655270700000|2022-06-15 05:25:00|1019.2|1018.2|1019|1018|1019.5|1018.5|1019|1018|16
1655271000000|2022-06-15 05:30:00|1019.9|1018.9|1020.3|1019.3|1020.3|1019.3|1019.7|1018.7|46
1655271300000|2022-06-15 05:35:00|1020.7|1019.7|1021.2|1020.2|1021.2|1020.2|1020.7|1019.7|4
1655271600000|2022-06-15 05:40:00|1021.5|1020.5|1022.2|1021.2|1022.2|1021.2|1021.5|1020.5|18
1655271900000|2022-06-15 05:45:00|1022.1|1021.1|1023.3|1022.3|1023.3|1022.3|1021.8|1020.8|86
1655272200000|2022-06-15 05:50:00|1023|1022|1024.9|1023.9|1025.1|1024.1|1023|1022|192
1655272500000|2022-06-15 05:55:00|1025.3|1024.3|1025.9|1024.9|1026.4|1025.4|1025.3|1024.3|863
1655272800000|2022-06-15 06:00:00|1025|1024|1024|1023|1025.6|1024.6|1023.8|1022.8|257
1655273100000|2022-06-15 06:05:00|1024.4|1023.4|1023.3|1022.3|1025.2|1024.2|1023.3|1022.3|32
1655273400000|2022-06-15 06:10:00|||||||||12
1655273700000|2022-06-15 06:15:00|1022.7|1021.7|1022|1021|1022.7|1021.7|1022|1021|10
1655274000000|2022-06-15 06:20:00|1022.1|1021.1|1022.5|1021.5|1022.5|1021.5|1021.6|1020.6|63
1655274300000|2022-06-15 06:25:00|1021.3|1020.3|1021.9|1020.9|1022.3|1021.3|1020.9|1019.9|77
1655274600000|2022-06-15 06:30:00|1020.9|1019.9|1021.6|1020.6|1021.8|1020.8|1020.9|1019.9|92
1655274900000|2022-06-15 06:35:00|1021.4|1020.4|1021.5|1020.5|1021.7|1020.7|1021.4|1020.4|917
1655275200000|2022-06-15 06:40:00|1021.3|1020.3|1020.5|1019.5|1021.3|1020.3|1020.1|1019.1|299
1655275500000|2022-06-15 06:45:00|1020.6|1019.6|1019.3|1018.3|1020.8|1019.8|1019.1|1018.1|186
1655275800000|2022-06-15 06:50:00|1018.8|1017.8|1018.8|1017.8|1019.5|1018.5|1018.1|1017.1|471
1655276100000|2022-06-15 06:55:00|1018.7|1017.7|1018.8|1017.8|1019.7|1018.7|1018.6|1017.6|250
1655276400000|2022-06-15 07:00:00|1018.9|1017.9|1019|1018|1019.7|1018.7|1018.6|1017.6|329
1655276700000|2022-06-15 07:05:00|1019.2|1018.2|1019.1|1018.1|1019.4|1018.4|1018.4|1017.4|259
1655277000000|2022-06-15 07:10:00|1019|1018|1018.9|1017.9|1019.6|1018.6|1018.9|1017.9|60
1655277300000|2022-06-15 07:15:00|1018.7|1017.7|1019.2|1018.2|1019.5|1018.5|1018.5|1017.5|350
1655277600000|2022-06-15 07:20:00|1019.1|1018.1|1018.5|1017.5|1019.1|1018.1|1018.2|1017.2|241
1655277900000|2022-06-15 07:25:00|1018.1|1017.1|1018|1017|1018.1|1017.1|1017.5|1016.5|153
1655278200000|2022-06-15 07:30:00|1017.9|1016.9|1018.5|1017.5|1018.5|1017.5|1017.4|1016.4|171
1655278500000|2022-06-15 07:35:00|1018.8|1017.8|1019.4|1018.4|1019.4|1018.4|1018.6|1017.6|317
1655278800000|2022-06-15 07:40:00|1019.2|1018.2|1019|1018|1019.4|1018.4|1018.9|1017.9|726
1655279100000|2022-06-15 07:45:00|1018.9|1017.9|1017|1016|1019|1018|1016.5|1015.5|1625
1655279400000|2022-06-15 07:50:00|1017.2|1016.2|1018.7|1017.7|1018.7|1017.7|1017.2|1016.2|1801
1655279700000|2022-06-15 07:55:00|1018.9|1017.9|1018.7|1017.7|1019.2|1018.2|1018.5|1017.5|990
1655280000000|2022-06-15 08:00:00|1018.4|1017.4|1018.6|1017.6|1019.3|1018.3|1018.4|1017.4|547
1655280300000|2022-06-15 08:05:00|1019.2|1018.2|1020.2|1019.2|1020.2|1019.2|1019.2|1018.2|102
1655280600000|2022-06-15 08:10:00|1019.4|1018.4|1019.6|1018.6|1019.7|1018.7|1019.4|1018.4|593
1655280900000|2022-06-15 08:15:00|1019.5|1018.5|1019.9|1018.9|1019.9|1018.9|1019.2|1018.2|522
1655281200000|2022-06-15 08:20:00|1019.8|1018.8|1019.8|1018.8|1020|1019|1019.5|1018.5|72
1655281500000|2022-06-15 08:25:00|1020|1019|1020.3|1019.3|1020.6|1019.6|1019.9|1018.9|139
1655281800000|2022-06-15 08:30:00|1020.8|1019.8|1020.9|1019.9|1020.9|1019.9|1020.8|1019.8|22
1655282100000|2022-06-15 08:35:00|1020.7|1019.7|1020.4|1019.4|1020.9|1019.9|1020.4|1019.4|156
1655282400000|2022-06-15 08:40:00|1020.8|1019.8|1020.5|1019.5|1021|1020|1020.5|1019.5|39
1655282700000|2022-06-15 08:45:00|1020.4|1019.4|1019.6|1018.6|1020.4|1019.4|1019.6|1018.6|425
1655283000000|2022-06-15 08:50:00|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019|1018|220
1655283300000|2022-06-15 08:55:00|1019.5|1018.5|1019.4|1018.4|1019.5|1018.5|1019.1|1018.1|6
1655283600000|2022-06-15 09:00:00|1019.3|1018.3|1018.2|1017.2|1019.3|1018.3|1017.9|1016.9|235
1655283900000|2022-06-15 09:05:00|1018.3|1017.3|1018.1|1017.1|1018.5|1017.5|1017.8|1016.8|708
1655284200000|2022-06-15 09:10:00|1018.7|1017.7|1018.1|1017.1|1018.7|1017.7|1018.1|1017.1|26
1655284500000|2022-06-15 09:15:00|1018.3|1017.3|1018.9|1017.9|1018.9|1017.9|1018.3|1017.3|399
1655284800000|2022-06-15 09:20:00|1017.8|1016.8|1017.9|1016.9|1017.9|1016.9|1017.6|1016.6|335
1655285100000|2022-06-15 09:25:00|1018.2|1017.2|1018|1017|1018.2|1017.2|1018|1017|172
1655285400000|2022-06-15 09:30:00|1018.2|1017.2|1018|1017|1018.2|1017.2|1018|1017|175
1655285700000|2022-06-15 09:35:00|1017.9|1016.9|1017.4|1016.4|1018|1017|1017.3|1016.3|115
1655286000000|2022-06-15 09:40:00|1017.5|1016.5|1018.4|1017.4|1019.3|1018.3|1017.4|1016.4|291
1655286300000|2022-06-15 09:45:00|1018.7|1017.7|1018.2|1017.2|1018.9|1017.9|1018.2|1017.2|27
1655286600000|2022-06-15 09:50:00|1018.9|1017.9|1018.7|1017.7|1018.9|1017.9|1018.7|1017.7|3739
1655286900000|2022-06-15 09:55:00|1019.1|1018.1|1019.3|1018.3|1019.3|1018.3|1018.9|1017.9|13
1655287200000|2022-06-15 10:00:00|1018.5|1017.5|1018.3|1017.3|1018.5|1017.5|1017.9|1016.9|121
1655287500000|2022-06-15 10:05:00|1018.4|1017.4|1018.1|1017.1|1018.4|1017.4|1017.3|1016.3|2642
1655287800000|2022-06-15 10:10:00|||||||||146
1655288100000|2022-06-15 10:15:00|1018.2|1017.2|1017.9|1016.9|1018.2|1017.2|1017.9|1016.9|7
1655288400000|2022-06-15 10:20:00|1018.2|1017.2|1018|1017|1018.2|1017.2|1018|1017|9
1655288700000|2022-06-15 10:25:00|1018.1|1017.1|1017.3|1016.3|1018.1|1017.1|1017.3|1016.3|208
1655289000000|2022-06-15 10:30:00|1018.3|1017.3|1016.9|1015.9|1018.3|1017.3|1016.9|1015.9|41
1655289300000|2022-06-15 10:35:00|1016.8|1015.8|1018.3|1017.3|1018.4|1017.4|1016.7|1015.7|262
1655289600000|2022-06-15 10:40:00|1017.8|1016.8|1017.8|1016.8|1017.9|1016.9|1017.6|1016.6|116
1655289900000|2022-06-15 10:45:00|1017.6|1016.6|1017.8|1016.8|1017.8|1016.8|1017.6|1016.6|59
1655290200000|2022-06-15 10:50:00|1017.6|1016.6|1017.5|1016.5|1017.6|1016.6|1017.5|1016.5|185
1655290500000|2022-06-15 10:55:00|1017.3|1016.3|1017.5|1016.5|1017.6|1016.6|1017.3|1016.3|1307
1655290800000|2022-06-15 11:00:00|1017.6|1016.6|1016.9|1015.9|1017.9|1016.9|1016.9|1015.9|260
1655291100000|2022-06-15 11:05:00|1016.8|1015.8|1017.1|1016.1|1017.1|1016.1|1016.7|1015.7|16
1655291400000|2022-06-15 11:10:00|1017.4|1016.4|1017.8|1016.8|1018.1|1017.1|1017.4|1016.4|196
1655291700000|2022-06-15 11:15:00|1017.7|1016.7|1018.3|1017.3|1018.3|1017.3|1017.6|1016.6|949
1655292000000|2022-06-15 11:20:00|1018.7|1017.7|1018.7|1017.7|1018.9|1017.9|1018.5|1017.5|1358
1655292300000|2022-06-15 11:25:00|1019.1|1018.1|1018.8|1017.8|1019.2|1018.2|1018.8|1017.8|128
1655292600000|2022-06-15 11:30:00|1019.3|1018.3|1020.3|1019.3|1020.3|1019.3|1019|1018|161
1655292900000|2022-06-15 11:35:00|1020.1|1019.1|1020.2|1019.2|1020.2|1019.2|1020.1|1019.1|18
1655293200000|2022-06-15 11:40:00|1019.4|1018.4|1019.3|1018.3|1019.6|1018.6|1019.2|1018.2|439
1655293500000|2022-06-15 11:45:00|1019.2|1018.2|1018.5|1017.5|1019.2|1018.2|1018.5|1017.5|283
1655293800000|2022-06-15 11:50:00|1018.4|1017.4|1020.1|1019.1|1020.4|1019.4|1018.3|1017.3|222
1655294100000|2022-06-15 11:55:00|1020|1019|1019.9|1018.9|1020.2|1019.2|1019.8|1018.8|144
1655294400000|2022-06-15 12:00:00|1019.8|1018.8|1019.3|1018.3|1019.9|1018.9|1018.8|1017.8|1155
1655294700000|2022-06-15 12:05:00|1019.2|1018.2|1018.4|1017.4|1019.3|1018.3|1018.2|1017.2|153
1655295000000|2022-06-15 12:10:00|1018.6|1017.6|1017.8|1016.8|1019.5|1018.5|1017.1|1016.1|187
1655295300000|2022-06-15 12:15:00|1017.6|1016.6|1017.4|1016.4|1018|1017|1017.2|1016.2|720
1655295600000|2022-06-15 12:20:00|1017.3|1016.3|1018.1|1017.1|1018.1|1017.1|1017.1|1016.1|618
1655295900000|2022-06-15 12:25:00|1018|1017|1017.2|1016.2|1018|1017|1017.1|1016.1|190
1655296200000|2022-06-15 12:30:00|1017.3|1016.3|1019.2|1018.2|1019.2|1018.2|1017.3|1016.3|54
1655296500000|2022-06-15 12:35:00|1019|1018|1018.7|1017.7|1019.6|1018.6|1018.7|1017.7|2519
1655296800000|2022-06-15 12:40:00|1018.4|1017.4|1019.1|1018.1|1019.1|1018.1|1017.9|1016.9|199
1655297100000|2022-06-15 12:45:00|1019.2|1018.2|1020.1|1019.1|1020.1|1019.1|1019.1|1018.1|1579
1655297400000|2022-06-15 12:50:00|1020|1019|1019.5|1018.5|1020.2|1019.2|1019.4|1018.4|261
1655297700000|2022-06-15 12:55:00|1019.4|1018.4|1019.9|1018.9|1019.9|1018.9|1018.8|1017.8|45
1655298000000|2022-06-15 13:00:00|1020|1019|1019.1|1018.1|1020.1|1019.1|1019.1|1018.1|183
1655298300000|2022-06-15 13:05:00|1019|1018|1019|1018|1019.5|1018.5|1019|1018|1072
1655298600000|2022-06-15 13:10:00|1018.9|1017.9|1019.3|1018.3|1019.7|1018.7|1018|1017|729
1655298900000|2022-06-15 13:15:00|1019.5|1018.5|1020.4|1019.4|1020.4|1019.4|1019.5|1018.5|1031
1655299200000|2022-06-15 13:20:00|1020.2|1019.2|1019.6|1018.6|1020.2|1019.2|1019.5|1018.5|877
1655299500000|2022-06-15 13:25:00|1019.7|1018.7|1018.6|1017.6|1019.8|1018.8|1018.5|1017.5|625
1655299800000|2022-06-15 13:30:00|1018.4|1017.9|1017.6|1017.1|1019.7|1019.2|1015.5|1015|4022
1655300100000|2022-06-15 13:35:00|1017.5|1017|1019|1018.5|1019|1018.5|1016.4|1015.9|1157
1655300400000|2022-06-15 13:40:00|1019.1|1018.6|1019.3|1018.8|1021.6|1021.1|1018.8|1018.3|995
1655300700000|2022-06-15 13:45:00|1019.4|1018.9|1019|1018.5|1019.5|1019|1018.2|1017.7|724
1655301000000|2022-06-15 13:50:00|1019.1|1018.6|1019.6|1019.1|1020.9|1020.4|1019.1|1018.6|849
1655301300000|2022-06-15 13:55:00|1019.2|1018.7|1019.1|1018.6|1020.7|1020.2|1019|1018.5|2833
1655301600000|2022-06-15 14:00:00|1019.2|1018.7|1021.9|1021.4|1021.9|1021.4|1018.9|1018.4|1258
1655301900000|2022-06-15 14:05:00|1021.4|1020.9|1020.9|1020.4|1022.3|1021.8|1020.9|1020.4|865
1655302200000|2022-06-15 14:10:00|1021.1|1020.6|1021|1020.5|1022|1021.5|1020.7|1020.2|575
1655302500000|2022-06-15 14:15:00|1020.8|1020.3|1020.8|1020.3|1022.9|1022.4|1020.7|1020.2|4042
1655302800000|2022-06-15 14:20:00|1020.7|1020.2|1020.1|1019.6|1020.7|1020.2|1019.4|1018.9|3168
1655303100000|2022-06-15 14:25:00|1020|1019.5|1020.7|1020.2|1020.9|1020.4|1019.6|1019.1|677
1655303400000|2022-06-15 14:30:00|1020.8|1020.3|1020|1019.5|1020.9|1020.4|1019.3|1018.8|1007
1655303700000|2022-06-15 14:35:00|1020.1|1019.6|1019.3|1018.8|1020.4|1019.9|1019.2|1018.7|2316
1655304000000|2022-06-15 14:40:00|1019.4|1018.9|1019.7|1019.2|1020.4|1019.9|1019.2|1018.7|1005
1655304300000|2022-06-15 14:45:00|1019.6|1019.1|1020.2|1019.7|1020.2|1019.7|1019.4|1018.9|1631
1655304600000|2022-06-15 14:50:00|1020.1|1019.6|1018.9|1018.4|1020.3|1019.8|1018.7|1018.2|2583
1655304900000|2022-06-15 14:55:00|1019|1018.5|1020.6|1020.1|1020.8|1020.3|1018.9|1018.4|744
1655305200000|2022-06-15 15:00:00|1020.5|1020|1021.3|1020.8|1021.3|1020.8|1020.1|1019.6|2060
1655305500000|2022-06-15 15:05:00|1021.4|1020.9|1020.7|1020.2|1021.5|1021|1020.4|1019.9|2342
1655305800000|2022-06-15 15:10:00|1020.6|1020.1|1020.2|1019.7|1021|1020.5|1020|1019.5|1006
1655306100000|2022-06-15 15:15:00|1020.1|1019.6|1020.2|1019.7|1020.4|1019.9|1019.8|1019.3|1079
1655306400000|2022-06-15 15:20:00|1020.4|1019.9|1020.7|1020.2|1021|1020.5|1019.5|1019|899
1655306700000|2022-06-15 15:25:00|1021|1020.5|1020.6|1020.1|1021.3|1020.8|1020.2|1019.7|1281
1655307000000|2022-06-15 15:30:00|1020.4|1019.9|1020.2|1019.7|1020.6|1020.1|1019.9|1019.4|1217
1655307300000|2022-06-15 15:35:00|1020.3|1019.8|1020.9|1020.4|1021.4|1020.9|1020.2|1019.7|590
1655307600000|2022-06-15 15:40:00|1020.8|1020.3|1021.2|1020.7|1021.6|1021.1|1020.7|1020.2|974
1655307900000|2022-06-15 15:45:00|1021|1020.5|1021.1|1020.6|1021.8|1021.3|1020.9|1020.4|2629
1655308200000|2022-06-15 15:50:00|1020.9|1020.4|1021|1020.5|1021.3|1020.8|1020.6|1020.1|2835
1655308500000|2022-06-15 15:55:00|1021.2|1020.7|1021.2|1020.7|1021.5|1021|1020.9|1020.4|809
1655308800000|2022-06-15 16:00:00|1021.4|1020.9|1021.8|1021.3|1022.2|1021.7|1021.4|1020.9|298
1655309100000|2022-06-15 16:05:00|1022|1021.5|1021.5|1021|1022|1021.5|1021.3|1020.8|3714
1655309400000|2022-06-15 16:10:00|1021.7|1021.2|1022.4|1021.9|1022.4|1021.9|1021.5|1021|254
1655309700000|2022-06-15 16:15:00|1022.6|1022.1|1022.5|1022|1023.1|1022.6|1022.3|1021.8|338
1655310000000|2022-06-15 16:20:00|1022.6|1022.1|1022.7|1022.2|1022.8|1022.3|1022.4|1021.9|856
1655310300000|2022-06-15 16:25:00|1022.6|1022.1|1022.7|1022.2|1022.7|1022.2|1022.3|1021.8|322
1655310600000|2022-06-15 16:30:00|1022.8|1022.3|1022.7|1022.2|1023.2|1022.7|1022.7|1022.2|273
1655310900000|2022-06-15 16:35:00|1022.1|1021.6|1021.6|1021.1|1022.3|1021.8|1021.5|1021|533
1655311200000|2022-06-15 16:40:00|1021.7|1021.2|1020.8|1020.3|1021.7|1021.2|1020.5|1020|470
1655311500000|2022-06-15 16:45:00|1020.7|1020.2|1020.9|1020.4|1021.1|1020.6|1020.7|1020.2|476
1655311800000|2022-06-15 16:50:00|1020.8|1020.3|1019.4|1018.9|1020.8|1020.3|1019.4|1018.9|705
1655312100000|2022-06-15 16:55:00|1019.2|1018.7|1018.5|1018|1019.2|1018.7|1018.4|1017.9|365
1655312400000|2022-06-15 17:00:00|1018.4|1017.9|1019|1018.5|1019.2|1018.7|1018.3|1017.8|1458
1655312700000|2022-06-15 17:05:00|1019.2|1018.7|1019|1018.5|1019.3|1018.8|1018.8|1018.3|1063
1655313000000|2022-06-15 17:10:00|1019.3|1018.8|1020.7|1020.2|1020.7|1020.2|1019.3|1018.8|364
1655313300000|2022-06-15 17:15:00|1020.6|1020.1|1020.5|1020|1020.6|1020.1|1020.3|1019.8|280
1655313600000|2022-06-15 17:20:00|1020.4|1019.9|1020.3|1019.8|1020.6|1020.1|1019.7|1019.2|1854
1655313900000|2022-06-15 17:25:00|1020.7|1020.2|1020.5|1020|1020.7|1020.2|1020.5|1020|315
1655314200000|2022-06-15 17:30:00|1020.4|1019.9|1020.6|1020.1|1021.1|1020.6|1020.4|1019.9|273
1655314500000|2022-06-15 17:35:00|1020.5|1020|1021.3|1020.8|1021.3|1020.8|1020.4|1019.9|798
1655314800000|2022-06-15 17:40:00|1021.2|1020.7|1021.1|1020.6|1021.5|1021|1020.9|1020.4|1056
1655315100000|2022-06-15 17:45:00|1021|1020.5|1020.2|1019.7|1021.2|1020.7|1020.2|1019.7|596
1655315400000|2022-06-15 17:50:00|1020|1019.5|1021.1|1020.6|1021.1|1020.6|1019.2|1018.7|779
1655315700000|2022-06-15 17:55:00|1021.8|1021.3|1023|1022.5|1024|1023.5|1020.7|1020.2|855
1655316000000|2022-06-15 18:00:00|1021.1|1020.6|1017.9|1017.4|1024.8|1024.3|1017|1016.5|6218
1655316300000|2022-06-15 18:05:00|1017.4|1016.9|1017.1|1016.6|1018.9|1018.4|1014.1|1013.6|1954
1655316600000|2022-06-15 18:10:00|1017.4|1016.9|1017.4|1016.9|1018.1|1017.6|1014.7|1014.2|721
1655316900000|2022-06-15 18:15:00|1016.9|1016.4|1020.1|1019.6|1021.7|1021.2|1015.7|1015.2|501
1655317200000|2022-06-15 18:20:00|1020.3|1019.8|1018.1|1017.6|1022.2|1021.7|1017.3|1016.8|505
1655317500000|2022-06-15 18:25:00|1018.5|1018|1017.5|1017|1020.1|1019.6|1017.3|1016.8|750
1655317800000|2022-06-15 18:30:00|1017.2|1016.7|1015.8|1015.3|1017.4|1016.9|1013.3|1012.8|322
1655318100000|2022-06-15 18:35:00|1016|1015.5|1020.4|1019.9|1020.5|1020|1014.8|1014.3|379
1655318400000|2022-06-15 18:40:00|1028.5|1028|1029.1|1028.6|1030.4|1029.9|1027.7|1027.2|957
1655318700000|2022-06-15 18:45:00|1030.6|1030.1|1028.5|1028|1032|1031.5|1027.4|1026.9|632
1655319000000|2022-06-15 18:50:00|1028.6|1028.1|1026.6|1026.1|1030.5|1030|1024.7|1024.2|578
1655319300000|2022-06-15 18:55:00|1026.5|1026|1025.5|1025|1028.2|1027.7|1024.2|1023.7|623
1655319600000|2022-06-15 19:00:00|1026.4|1025.9|1027.2|1026.7|1028.8|1028.3|1025.2|1024.7|260
1655319900000|2022-06-15 19:05:00|1027.4|1026.9|1029.6|1029.1|1029.6|1029.1|1026.2|1025.7|238
1655320200000|2022-06-15 19:10:00|1029.3|1028.8|1028|1027.5|1030.4|1029.9|1026.4|1025.9|249
1655320500000|2022-06-15 19:15:00|1027|1026.5|1028|1027.5|1028.1|1027.6|1026.7|1026.2|236
1655320800000|2022-06-15 19:20:00|1028.3|1027.8|1032.9|1032.4|1033.4|1032.9|1028.3|1027.8|375
1655321100000|2022-06-15 19:25:00|1032.8|1032.3|1034.1|1033.6|1034.1|1033.6|1032|1031.5|259
1655321400000|2022-06-15 19:30:00|1033.9|1033.4|1035.2|1034.7|1035.2|1034.7|1032.9|1032.4|715
1655321700000|2022-06-15 19:35:00|1034.9|1034.4|1031.8|1031.3|1035.4|1034.9|1031.2|1030.7|416
1655322000000|2022-06-15 19:40:00|1031.3|1030.8|1029.4|1028.9|1031.4|1030.9|1029.1|1028.6|360
1655322300000|2022-06-15 19:45:00|1028.9|1028.4|1031.2|1030.7|1031.2|1030.7|1028.6|1028.1|203
1655322600000|2022-06-15 19:50:00|1030.6|1030.1|1028.9|1028.4|1030.6|1030.1|1028|1027.5|1383
1655322900000|2022-06-15 19:55:00|1028.7|1028.2|1029.5|1029|1029.5|1029|1028|1027.5|2138
1655323200000|2022-06-15 20:00:00|1029.2|1028.2|1030|1029|1030.3|1029.3|1028.9|1027.9|628
1655323500000|2022-06-15 20:05:00|1030.2|1029.2|1030.5|1029.5|1030.5|1029.5|1030.1|1029.1|18
1655323800000|2022-06-15 20:10:00|1030.3|1029.3|1030.2|1029.2|1030.4|1029.4|1030.2|1029.2|134
1655324100000|2022-06-15 20:15:00|1029.7|1028.7|1029.3|1028.3|1029.7|1028.7|1029.3|1028.3|41
1655324400000|2022-06-15 20:20:00|1028.9|1027.9|1028.6|1027.6|1028.9|1027.9|1028.6|1027.6|22
1655324700000|2022-06-15 20:25:00|1028.7|1027.7|1029.3|1028.3|1029.3|1028.3|1028.7|1027.7|18
1655325000000|2022-06-15 20:30:00|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|12
1655325300000|2022-06-15 20:35:00|1029.2|1028.2|1029.3|1028.3|1029.4|1028.4|1029.1|1028.1|68
1655325600000|2022-06-15 20:40:00|1029.2|1028.2|1029.3|1028.3|1029.3|1028.3|1029.2|1028.2|268
1655325900000|2022-06-15 20:45:00|1029.2|1028.2|1028.7|1027.7|1029.6|1028.6|1028.7|1027.7|106
1655326200000|2022-06-15 20:50:00|1028.9|1027.9|1028.8|1027.8|1028.9|1027.9|1028.8|1027.8|12
1655326500000|2022-06-15 20:55:00|1027.3|1026.3|1025.6|1024.6|1027.3|1026.3|1025.6|1024.6|27
1655326800000|2022-06-15 21:00:00|||||||||9
1655327400000|2022-06-15 21:10:00|||||||||50
1655327700000|2022-06-15 21:15:00|||||||||50
1655330400000|2022-06-15 22:00:00|1028.2|1026.2|1029|1027|1029.5|1027.5|1028.2|1026.2|0
1655330700000|2022-06-15 22:05:00|1028.9|1026.9|1029.4|1027.4|1029.5|1027.5|1028.8|1026.8|0
1655331000000|2022-06-15 22:10:00|1029.3|1027.3|1030.6|1028.6|1030.8|1028.8|1029.3|1027.3|0
1655331300000|2022-06-15 22:15:00|1030.7|1028.7|1032.1|1030.1|1032.2|1030.2|1030.7|1028.7|0
1655331600000|2022-06-15 22:20:00|1032.2|1030.2|1031.6|1029.6|1032.2|1030.2|1031.4|1029.4|0
1655331900000|2022-06-15 22:25:00|1031.7|1029.7|1031.8|1029.8|1031.9|1029.9|1031.2|1029.2|0
1655332200000|2022-06-15 22:30:00|1031.9|1029.9|1031.7|1029.7|1032.1|1030.1|1031.3|1029.3|0
1655332500000|2022-06-15 22:35:00|1031.6|1029.6|1031.5|1029.5|1031.7|1029.7|1031.3|1029.3|0
1655332800000|2022-06-15 22:40:00|1031.4|1029.4|1031.1|1029.1|1031.4|1029.4|1030.8|1028.8|0
1655333100000|2022-06-15 22:45:00|1031.2|1029.2|1031|1029|1031.2|1029.2|1030.8|1028.8|0
1655333400000|2022-06-15 22:50:00|1030.9|1028.9|1030.7|1028.7|1031.2|1029.2|1030.5|1028.5|0
1655333700000|2022-06-15 22:55:00|1030.6|1028.6|1031.6|1029.6|1031.7|1029.7|1030.6|1028.6|0
1655334000000|2022-06-15 23:00:00|1031.7|1029.7|1031|1029|1031.7|1029.7|1030.9|1028.9|0
1655334300000|2022-06-15 23:05:00|1030.9|1028.9|1031|1029|1031.2|1029.2|1030.9|1028.9|0
1655334600000|2022-06-15 23:10:00|1031.1|1029.1|1030.9|1028.9|1031.2|1029.2|1030.8|1028.8|0
1655334900000|2022-06-15 23:15:00|1030.8|1028.8|1030.8|1028.8|1030.9|1028.9|1030.6|1028.6|0
1655335200000|2022-06-15 23:20:00|1030.9|1028.9|1030.7|1028.7|1031|1029|1030.7|1028.7|0
1655335500000|2022-06-15 23:25:00|1030.8|1028.8|1031.1|1029.1|1031.2|1029.2|1030.7|1028.7|0
1655335800000|2022-06-15 23:30:00|1031.2|1029.2|1031.2|1029.2|1031.2|1029.2|1031|1029|0
1655336100000|2022-06-15 23:35:00|1031.4|1029.4|1032.2|1030.2|1032.2|1030.2|1031.4|1029.4|0
1655336400000|2022-06-15 23:40:00|1032.1|1030.1|1033.2|1031.2|1033.2|1031.2|1032|1030|0
1655336700000|2022-06-15 23:45:00|1033.3|1031.3|1033.3|1031.3|1033.6|1031.6|1033|1031|0
1655337000000|2022-06-15 23:50:00|1033.4|1031.4|1033.6|1031.6|1034.1|1032.1|1033.3|1031.3|0
1655337300000|2022-06-15 23:55:00|1033.7|1031.7|1034.2|1032.2|1034.2|1032.2|1033.6|1031.6|0
1655337600000|2022-06-16 00:00:00|1032.5|1031.5|1032.7|1031.7|1032.9|1031.9|1032.5|1031.5|19
1655337900000|2022-06-16 00:05:00|1034.5|1033.5|1036.1|1035.1|1036.1|1035.1|1034.5|1033.5|92
1655338200000|2022-06-16 00:10:00|1036|1035|1035.6|1034.6|1036|1035|1035.5|1034.5|22
1655338500000|2022-06-16 00:15:00|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|4
1655338800000|2022-06-16 00:20:00|1035.7|1034.7|1035.9|1034.9|1036|1035|1035.7|1034.7|43
1655339100000|2022-06-16 00:25:00|1036.5|1035.5|1036.7|1035.7|1036.7|1035.7|1036.5|1035.5|8
1655339400000|2022-06-16 00:30:00|1037.1|1036.1|1036|1035|1037.1|1036.1|1036|1035|4
1655339700000|2022-06-16 00:35:00|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|6
1655340000000|2022-06-16 00:40:00|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1
1655340600000|2022-06-16 00:50:00|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|3
1655340900000|2022-06-16 00:55:00|1035.8|1034.8|1035.8|1034.8|1035.8|1034.8|1035.8|1034.8|1
1655341200000|2022-06-16 01:00:00|1034.8|1033.8|1034.9|1033.9|1035|1034|1034.8|1033.8|7
1655341500000|2022-06-16 01:05:00|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1
1655341800000|2022-06-16 01:10:00|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|673
1655342100000|2022-06-16 01:15:00|1036.9|1035.9|1035.1|1034.1|1037.1|1036.1|1035.1|1034.1|28
1655342400000|2022-06-16 01:20:00|1035.6|1034.6|1034.2|1033.2|1035.6|1034.6|1034.2|1033.2|3
1655342700000|2022-06-16 01:25:00|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|6
1655343000000|2022-06-16 01:30:00|1035.1|1034.1|1031.8|1030.8|1035.1|1034.1|1031.8|1030.8|26
1655343300000|2022-06-16 01:35:00|1031.9|1030.9|1029.7|1028.7|1031.9|1030.9|1029.5|1028.5|108
1655343600000|2022-06-16 01:40:00|1029.8|1028.8|1027|1026|1029.8|1028.8|1026.9|1025.9|139
1655343900000|2022-06-16 01:45:00|1026.8|1025.8|1027.5|1026.5|1027.5|1026.5|1025.9|1024.9|57
1655344200000|2022-06-16 01:50:00|1027.4|1026.4|1027.5|1026.5|1027.5|1026.5|1027.4|1026.4|5
1655344500000|2022-06-16 01:55:00|1026.3|1025.3|1025.5|1024.5|1026.3|1025.3|1025.1|1024.1|46
1655344800000|2022-06-16 02:00:00|1025.4|1024.4|1025.9|1024.9|1025.9|1024.9|1025.4|1024.4|12
1655345100000|2022-06-16 02:05:00|1027|1026|1024.8|1023.8|1027|1026|1024.8|1023.8|8
1655345400000|2022-06-16 02:10:00|1024.7|1023.7|1024.5|1023.5|1024.7|1023.7|1024.5|1023.5|13
1655345700000|2022-06-16 02:15:00|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|3
1655346000000|2022-06-16 02:20:00|1024.5|1023.5|1024.5|1023.5|1024.9|1023.9|1024.5|1023.5|9
1655346300000|2022-06-16 02:25:00|1024.1|1023.1|1023.5|1022.5|1024.3|1023.3|1023.4|1022.4|52
1655346600000|2022-06-16 02:30:00|1023.2|1022.2|1024|1023|1024|1023|1023.1|1022.1|26
1655346900000|2022-06-16 02:35:00|1024.4|1023.4|1024.5|1023.5|1024.8|1023.8|1024.4|1023.4|12
1655347200000|2022-06-16 02:40:00|1025.2|1024.2|1025.4|1024.4|1025.4|1024.4|1024.7|1023.7|21
1655347500000|2022-06-16 02:45:00|1027.4|1026.4|1027.1|1026.1|1027.4|1026.4|1027.1|1026.1|6
1655347800000|2022-06-16 02:50:00|1026.5|1025.5|1026.6|1025.6|1026.7|1025.7|1026.5|1025.5|20
1655348100000|2022-06-16 02:55:00|1027.2|1026.2|1026.7|1025.7|1027.2|1026.2|1026.3|1025.3|25
1655348400000|2022-06-16 03:00:00|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|2
1655349000000|2022-06-16 03:10:00|1027.8|1026.8|1027.7|1026.7|1028.2|1027.2|1027.7|1026.7|7
1655349300000|2022-06-16 03:15:00|1028|1027|1027.7|1026.7|1028.1|1027.1|1027.7|1026.7|8
1655349600000|2022-06-16 03:20:00|1027.5|1026.5|1028.1|1027.1|1028.1|1027.1|1027.5|1026.5|9
1655349900000|2022-06-16 03:25:00|1028.6|1027.6|1028.4|1027.4|1028.6|1027.6|1028.4|1027.4|5
1655350200000|2022-06-16 03:30:00|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.7|1026.7|8
1655350500000|2022-06-16 03:35:00|1025.6|1024.6|1025.1|1024.1|1025.6|1024.6|1024.8|1023.8|27
1655350800000|2022-06-16 03:40:00|1024.5|1023.5|1024.7|1023.7|1024.7|1023.7|1024.4|1023.4|15
1655351100000|2022-06-16 03:45:00|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1
1655351400000|2022-06-16 03:50:00|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|4
1655351700000|2022-06-16 03:55:00|1024.2|1023.2|1024.3|1023.3|1024.3|1023.3|1024.2|1023.2|2
1655352000000|2022-06-16 04:00:00|1024.1|1023.1|1023.9|1022.9|1024.1|1023.1|1023.9|1022.9|11
1655352300000|2022-06-16 04:05:00|1023.6|1022.6|1023.9|1022.9|1023.9|1022.9|1023.6|1022.6|2
1655352600000|2022-06-16 04:10:00|1023.7|1022.7|1023.3|1022.3|1023.7|1022.7|1023.3|1022.3|675
1655352900000|2022-06-16 04:15:00|1023.5|1022.5|1023.3|1022.3|1023.5|1022.5|1023.3|1022.3|2
1655353200000|2022-06-16 04:20:00|1023.4|1022.4|1022.6|1021.6|1023.4|1022.4|1022.6|1021.6|20
1655353500000|2022-06-16 04:25:00|1023.2|1022.2|1023.2|1022.2|1023.2|1022.2|1023.2|1022.2|3
1655353800000|2022-06-16 04:30:00|1022.9|1021.9|1023.2|1022.2|1023.2|1022.2|1022.9|1021.9|7
1655354400000|2022-06-16 04:40:00|1022.7|1021.7|1022.6|1021.6|1022.7|1021.7|1022.6|1021.6|9
1655354700000|2022-06-16 04:45:00|1021.4|1020.4|1021.6|1020.6|1021.6|1020.6|1021.4|1020.4|14
1655355000000|2022-06-16 04:50:00|1021.4|1020.4|1020.8|1019.8|1021.4|1020.4|1020.8|1019.8|15
1655355300000|2022-06-16 04:55:00|1020.6|1019.6|1020.3|1019.3|1020.6|1019.6|1020.3|1019.3|10
1655355600000|2022-06-16 05:00:00|1019.9|1018.9|1020.1|1019.1|1020.1|1019.1|1019.9|1018.9|5
1655355900000|2022-06-16 05:05:00|1019.1|1018.1|1018.5|1017.5|1019.3|1018.3|1018.5|1017.5|9
1655356200000|2022-06-16 05:10:00|1017.5|1016.5|1015.8|1014.8|1017.5|1016.5|1015.5|1014.5|36
1655356500000|2022-06-16 05:15:00|1015.7|1014.7|1015.6|1014.6|1016.6|1015.6|1015.6|1014.6|64
1655356800000|2022-06-16 05:20:00|1015.5|1014.5|1015|1014|1015.5|1014.5|1015|1014|6
1655357100000|2022-06-16 05:25:00|1016.4|1015.4|1016.1|1015.1|1016.9|1015.9|1016.1|1015.1|9
1655357400000|2022-06-16 05:30:00|1016|1015|1015.2|1014.2|1016.5|1015.5|1015.2|1014.2|86
1655357700000|2022-06-16 05:35:00|1014.9|1013.9|1014.5|1013.5|1015.2|1014.2|1014.3|1013.3|64
1655358000000|2022-06-16 05:40:00|1014.6|1013.6|1015|1014|1015.5|1014.5|1014.4|1013.4|25
1655358300000|2022-06-16 05:45:00|1014.6|1013.6|1013.6|1012.6|1014.6|1013.6|1013.6|1012.6|43
1655358600000|2022-06-16 05:50:00|1011.6|1010.6|1011.4|1010.4|1011.9|1010.9|1011.2|1010.2|25
1655359200000|2022-06-16 06:00:00|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|2
1655359800000|2022-06-16 06:10:00|1012.6|1011.6|1013.1|1012.1|1013.3|1012.3|1012.6|1011.6|11
1655360100000|2022-06-16 06:15:00|1013.7|1012.7|1013.7|1012.7|1013.7|1012.7|1013.7|1012.7|2
1655360400000|2022-06-16 06:20:00|||||||||273
1655361000000|2022-06-16 06:30:00|1011.3|1010.3|1010.3|1009.3|1011.3|1010.3|1010.2|1009.2|13
1655361300000|2022-06-16 06:35:00|1010.5|1009.5|1008.3|1007.3|1010.5|1009.5|1008.1|1007.1|66
1655361600000|2022-06-16 06:40:00|1008.2|1007.2|1007|1006|1008.2|1007.2|1006.9|1005.9|115
1655361900000|2022-06-16 06:45:00|1007.4|1006.4|1008|1007|1008.8|1007.8|1007.4|1006.4|57
1655362200000|2022-06-16 06:50:00|1007.7|1006.7|1006.7|1005.7|1007.7|1006.7|1006.7|1005.7|120
1655362500000|2022-06-16 06:55:00|1007.2|1006.2|1007.5|1006.5|1007.5|1006.5|1006.7|1005.7|103
1655362800000|2022-06-16 07:00:00|1007.3|1006.3|1009.4|1008.4|1009.5|1008.5|1007.3|1006.3|106
1655363100000|2022-06-16 07:05:00|1008.9|1007.9|1008.6|1007.6|1009.7|1008.7|1008.6|1007.6|63
1655363400000|2022-06-16 07:10:00|1008.5|1007.5|1008.1|1007.1|1008.6|1007.6|1007|1006|115
1655363700000|2022-06-16 07:15:00|1007.8|1006.8|1006.2|1005.2|1007.9|1006.9|1005.5|1004.5|1081
1655364000000|2022-06-16 07:20:00|1005.8|1004.8|1003.2|1002.2|1006.4|1005.4|1003.2|1002.2|690
1655364300000|2022-06-16 07:25:00|1003.1|1002.1|1004.2|1003.2|1004.2|1003.2|1002.2|1001.2|154
1655364600000|2022-06-16 07:30:00|1003.6|1002.6|1000.7|999.7|1003.9|1002.9|1000|999|147
1655364900000|2022-06-16 07:35:00|1001.1|1000.1|1000.7|999.7|1002.1|1001.1|999.5|998.5|512
1655365200000|2022-06-16 07:40:00|1000.5|999.5|1001.5|1000.5|1001.6|1000.6|999.7|998.7|119
1655365500000|2022-06-16 07:45:00|1001.7|1000.7|1001.7|1000.7|1002.2|1001.2|1001.2|1000.2|154
1655365800000|2022-06-16 07:50:00|1001.5|1000.5|1001.8|1000.8|1001.8|1000.8|1000.3|999.3|243
1655366100000|2022-06-16 07:55:00|1001.9|1000.9|1002|1001|1002.4|1001.4|1001.1|1000.1|302
1655366400000|2022-06-16 08:00:00|1001.4|1000.4|1004.1|1003.1|1004.3|1003.3|1001|1000|464
1655366700000|2022-06-16 08:05:00|1004|1003|1003.6|1002.6|1004.7|1003.7|1002.9|1001.9|121
1655367000000|2022-06-16 08:10:00|1003.5|1002.5|1003.2|1002.2|1003.8|1002.8|1002.5|1001.5|346
1655367300000|2022-06-16 08:15:00|1003.1|1002.1|1003.8|1002.8|1004.7|1003.7|1003.1|1002.1|354
1655367600000|2022-06-16 08:20:00|1004.2|1003.2|1003|1002|1004.2|1003.2|1002.2|1001.2|58
1655367900000|2022-06-16 08:25:00|1003.2|1002.2|1003.2|1002.2|1004|1003|1003|1002|159
1655368200000|2022-06-16 08:30:00|1003.3|1002.3|1002.4|1001.4|1003.3|1002.3|1002.1|1001.1|183
1655368500000|2022-06-16 08:35:00|1001.8|1000.8|1002.6|1001.6|1002.6|1001.6|1001.5|1000.5|242
1655368800000|2022-06-16 08:40:00|1002.1|1001.1|1001.3|1000.3|1002.3|1001.3|1001.1|1000.1|173
1655369100000|2022-06-16 08:45:00|1001.2|1000.2|1002.1|1001.1|1002.1|1001.1|1001.1|1000.1|345
1655369400000|2022-06-16 08:50:00|1001.6|1000.6|1000.5|999.5|1001.6|1000.6|1000|999|185
1655369700000|2022-06-16 08:55:00|1000.4|999.4|1000.2|999.2|1000.8|999.8|999.9|998.9|305
1655370000000|2022-06-16 09:00:00|999.7|998.7|998|997|999.7|998.7|998|997|112
1655370300000|2022-06-16 09:05:00|997.8|996.8|997.2|996.2|998|997|997.1|996.1|237
1655370600000|2022-06-16 09:10:00|997.4|996.4|998.2|997.2|998.3|997.3|997.4|996.4|25
1655370900000|2022-06-16 09:15:00|998.5|997.5|998.8|997.8|999.4|998.4|998.5|997.5|58
1655371200000|2022-06-16 09:20:00|998.5|997.5|998.9|997.9|998.9|997.9|997.6|996.6|439
1655371500000|2022-06-16 09:25:00|999|998|998.9|997.9|999.5|998.5|998.9|997.9|148
1655371800000|2022-06-16 09:30:00|999.2|998.2|998|997|999.2|998.2|997.9|996.9|9
1655372100000|2022-06-16 09:35:00|997.9|996.9|997.8|996.8|998.1|997.1|997.6|996.6|21
1655372400000|2022-06-16 09:40:00|997.6|996.6|997.6|996.6|998.1|997.1|997.4|996.4|15
1655372700000|2022-06-16 09:45:00|997.7|996.7|998.1|997.1|998.1|997.1|997.7|996.7|93
1655373000000|2022-06-16 09:50:00|997.9|996.9|998.8|997.8|998.8|997.8|997.8|996.8|120
1655373300000|2022-06-16 09:55:00|998.5|997.5|999.1|998.1|999.5|998.5|998.5|997.5|31
1655373600000|2022-06-16 10:00:00|999.2|998.2|1000.2|999.2|1000.2|999.2|998.9|997.9|171
1655373900000|2022-06-16 10:05:00|1000|999|999.9|998.9|1000.6|999.6|999.9|998.9|291
1655374200000|2022-06-16 10:10:00|1000.6|999.6|1000.4|999.4|1000.6|999.6|1000.4|999.4|311
1655374500000|2022-06-16 10:15:00|1000|999|1000.5|999.5|1000.5|999.5|1000|999|66
1655374800000|2022-06-16 10:20:00|999.6|998.6|998.3|997.3|999.6|998.6|998.3|997.3|14
1655375100000|2022-06-16 10:25:00|998.4|997.4|997.8|996.8|998.5|997.5|997.6|996.6|254
1655375400000|2022-06-16 10:30:00|997.7|996.7|997.7|996.7|998.1|997.1|997.7|996.7|285
1655375700000|2022-06-16 10:35:00|997.6|996.6|997.4|996.4|997.6|996.6|997.4|996.4|63
1655376000000|2022-06-16 10:40:00|997.5|996.5|997.5|996.5|997.5|996.5|997.2|996.2|86
1655376300000|2022-06-16 10:45:00|997.2|996.2|997.7|996.7|997.9|996.9|996.9|995.9|34
1655376600000|2022-06-16 10:50:00|997.8|996.8|997.8|996.8|998.3|997.3|997.3|996.3|47
1655376900000|2022-06-16 10:55:00|997.4|996.4|997.2|996.2|998.2|997.2|997.1|996.1|18
1655377200000|2022-06-16 11:00:00|997.4|996.4|998|997|998.5|997.5|997.3|996.3|151
1655377500000|2022-06-16 11:05:00|998.1|997.1|998.5|997.5|999.1|998.1|998.1|997.1|105
1655377800000|2022-06-16 11:10:00|998.6|997.6|998|997|998.6|997.6|997.7|996.7|116
1655378100000|2022-06-16 11:15:00|997.8|996.8|997.9|996.9|997.9|996.9|997.1|996.1|90
1655378400000|2022-06-16 11:20:00|998.1|997.1|998|997|998.1|997.1|997.5|996.5|121
1655378700000|2022-06-16 11:25:00|998.7|997.7|1000|999|1000.1|999.1|998.7|997.7|209
1655379000000|2022-06-16 11:30:00|999.1|998.1|999.2|998.2|999.5|998.5|998.7|997.7|127
1655379300000|2022-06-16 11:35:00|999.1|998.1|999.1|998.1|999.6|998.6|999|998|35
1655379600000|2022-06-16 11:40:00|999|998|998.7|997.7|999.6|998.6|998.3|997.3|74
1655379900000|2022-06-16 11:45:00|998.3|997.3|997.4|996.4|998.3|997.3|997.4|996.4|7
1655380200000|2022-06-16 11:50:00|997.5|996.5|997.3|996.3|997.5|996.5|996.9|995.9|93
1655380500000|2022-06-16 11:55:00|997.4|996.4|998.4|997.4|998.4|997.4|997|996|133
1655380800000|2022-06-16 12:00:00|997.8|996.8|999.8|998.8|999.8|998.8|997.8|996.8|51
1655381100000|2022-06-16 12:05:00|1000.1|999.1|1000.2|999.2|1000.3|999.3|1000|999|172
1655381400000|2022-06-16 12:10:00|1000.6|999.6|1000.7|999.7|1001|1000|1000.5|999.5|14
1655381700000|2022-06-16 12:15:00|1001|1000|999.1|998.1|1001.1|1000.1|999.1|998.1|62
1655382000000|2022-06-16 12:20:00|999.6|998.6|999.7|998.7|999.7|998.7|999.6|998.6|66
1655382300000|2022-06-16 12:25:00|1001.1|1000.1|1001.2|1000.2|1001.6|1000.6|1001.1|1000.1|88
1655382600000|2022-06-16 12:30:00|1000.8|999.8|1000.8|999.8|1001.5|1000.5|1000.8|999.8|10
1655382900000|2022-06-16 12:35:00|1002|1001|1003|1002|1003|1002|1001.4|1000.4|126
1655383200000|2022-06-16 12:40:00|1002.8|1001.8|1001.3|1000.3|1002.8|1001.8|1001.3|1000.3|215
1655383500000|2022-06-16 12:45:00|1001.8|1000.8|1000.7|999.7|1001.9|1000.9|1000.5|999.5|68
1655383800000|2022-06-16 12:50:00|1001.2|1000.2|1001|1000|1001.2|1000.2|1001|1000|30
1655384100000|2022-06-16 12:55:00|1000.8|999.8|1000.2|999.2|1000.8|999.8|1000.1|999.1|286
1655384400000|2022-06-16 13:00:00|1000.3|999.3|1001.4|1000.4|1001.5|1000.5|1000.3|999.3|85
1655384700000|2022-06-16 13:05:00|1000.9|999.9|1000.4|999.4|1000.9|999.9|1000.4|999.4|158
1655385000000|2022-06-16 13:10:00|1001|1000|1000.3|999.3|1001|1000|1000.2|999.2|37
1655385300000|2022-06-16 13:15:00|1000.1|999.1|1000.4|999.4|1000.4|999.4|999.5|998.5|19
1655385600000|2022-06-16 13:20:00|999.6|998.6|999.3|998.3|999.6|998.6|999.1|998.1|12
1655385900000|2022-06-16 13:25:00|998.9|997.9|998.7|997.7|999.9|998.9|998.4|997.4|534
1655386200000|2022-06-16 13:30:00|998.5|998|998|997.5|1001.5|1001|997.8|997.3|632
1655386500000|2022-06-16 13:35:00|997.7|997.2|999.7|999.2|1000.4|999.9|997.5|997|818
1655386800000|2022-06-16 13:40:00|999.6|999.1|999.4|998.9|1000|999.5|998.2|997.7|1317
1655387100000|2022-06-16 13:45:00|999.3|998.8|1000.1|999.6|1001.5|1001|999|998.5|247
1655387400000|2022-06-16 13:50:00|1000|999.5|997.4|996.9|1000.2|999.7|997|996.5|497
1655387700000|2022-06-16 13:55:00|997.7|997.2|996.8|996.3|997.7|997.2|996.3|995.8|736
1655388000000|2022-06-16 14:00:00|996.3|995.8|994.6|994.1|996.3|995.8|994.6|994.1|565
1655388300000|2022-06-16 14:05:00|994.5|994|994.9|994.4|994.9|994.4|993.8|993.3|367
1655388600000|2022-06-16 14:10:00|995.2|994.7|994.8|994.3|995.2|994.7|993.6|993.1|485
1655388900000|2022-06-16 14:15:00|993.8|993.3|995.7|995.2|996|995.5|993.6|993.1|260
1655389200000|2022-06-16 14:20:00|994.2|993.7|996|995.5|996.2|995.7|994.2|993.7|202
1655389500000|2022-06-16 14:25:00|996.5|996|996.6|996.1|997|996.5|995.6|995.1|739
1655389800000|2022-06-16 14:30:00|995.6|995.1|995.7|995.2|997|996.5|995.4|994.9|215
1655390100000|2022-06-16 14:35:00|995.4|994.9|994.4|993.9|995.6|995.1|994.3|993.8|173
1655390400000|2022-06-16 14:40:00|993.8|993.3|992.1|991.6|994.1|993.6|992|991.5|119
1655390700000|2022-06-16 14:45:00|992|991.5|991.4|990.9|992.5|992|991.4|990.9|204
1655391000000|2022-06-16 14:50:00|991.2|990.7|992.1|991.6|992.2|991.7|990.8|990.3|192
1655391300000|2022-06-16 14:55:00|992.4|991.9|992.1|991.6|993.5|993|992.1|991.6|743
1655391600000|2022-06-16 15:00:00|992.9|992.4|993.3|992.8|993.6|993.1|992.9|992.4|189
1655391900000|2022-06-16 15:05:00|993.1|992.6|993.4|992.9|993.4|992.9|992.3|991.8|328
1655392200000|2022-06-16 15:10:00|993.6|993.1|995.5|995|995.5|995|993.3|992.8|662
1655392500000|2022-06-16 15:15:00|995.9|995.4|995|994.5|996.3|995.8|995|994.5|385
1655392800000|2022-06-16 15:20:00|994.5|994|995|994.5|995|994.5|994.5|994|307
1655393100000|2022-06-16 15:25:00|995.5|995|996.7|996.2|997.5|997|995.5|995|405
1655393400000|2022-06-16 15:30:00|996.8|996.3|995.6|995.1|996.9|996.4|995.6|995.1|281
1655393700000|2022-06-16 15:35:00|995.2|994.7|996.2|995.7|996.2|995.7|994.4|993.9|271
1655394000000|2022-06-16 15:40:00|993.9|993.4|994.4|993.9|994.5|994|993.9|993.4|229
1655394300000|2022-06-16 15:45:00|||||||||95
1655394600000|2022-06-16 15:50:00|994.9|994.4|995|994.5|995.5|995|994.3|993.8|131
1655394900000|2022-06-16 15:55:00|995.5|995|997.2|996.7|997.2|996.7|995.5|995|590
1655395200000|2022-06-16 16:00:00|997.5|997|996.1|995.6|997.6|997.1|995.9|995.4|279
1655395500000|2022-06-16 16:05:00|995.9|995.4|995|994.5|996.4|995.9|994.9|994.4|683
1655395800000|2022-06-16 16:10:00|994.8|994.3|995.8|995.3|996.1|995.6|994.8|994.3|931
1655396100000|2022-06-16 16:15:00|995.9|995.4|996.4|995.9|996.9|996.4|995.6|995.1|206
1655396400000|2022-06-16 16:20:00|996.7|996.2|996.6|996.1|997.1|996.6|996.6|996.1|215
1655396700000|2022-06-16 16:25:00|997|996.5|998.6|998.1|998.6|998.1|997|996.5|140
1655397000000|2022-06-16 16:30:00|999.2|998.7|999.2|998.7|999.2|998.7|997.6|997.1|255
1655397300000|2022-06-16 16:35:00|997.7|997.2|998.6|998.1|998.6|998.1|997.7|997.2|320
1655397600000|2022-06-16 16:40:00|998.9|998.4|1000.8|1000.3|1000.8|1000.3|998.6|998.1|181
1655397900000|2022-06-16 16:45:00|1000.7|1000.2|1001.1|1000.6|1001.2|1000.7|1000.7|1000.2|160
1655398200000|2022-06-16 16:50:00|1001|1000.5|1001.3|1000.8|1001.3|1000.8|1001|1000.5|123
1655398500000|2022-06-16 16:55:00|1000.7|1000.2|1000.3|999.8|1000.7|1000.2|1000|999.5|144
1655398800000|2022-06-16 17:00:00|1000.8|1000.3|1000.2|999.7|1001|1000.5|1000.2|999.7|246
1655399100000|2022-06-16 17:05:00|999.8|999.3|1001.3|1000.8|1001.7|1001.2|999.8|999.3|163
1655399400000|2022-06-16 17:10:00|||||||||647
1655399700000|2022-06-16 17:15:00|1000.8|1000.3|1000.7|1000.2|1000.9|1000.4|1000.3|999.8|129
1655400000000|2022-06-16 17:20:00|999.4|998.9|999.3|998.8|999.6|999.1|998.9|998.4|157
1655400300000|2022-06-16 17:25:00|999.2|998.7|1001.8|1001.3|1001.8|1001.3|999.1|998.6|818
1655400600000|2022-06-16 17:30:00|1000.7|1000.2|1000.9|1000.4|1001.8|1001.3|1000|999.5|226
1655400900000|2022-06-16 17:35:00|1001|1000.5|1001|1000.5|1001.1|1000.6|1000.1|999.6|311
1655401200000|2022-06-16 17:40:00|1001.1|1000.6|1000.4|999.9|1001.4|1000.9|1000.4|999.9|129
1655401500000|2022-06-16 17:45:00|1000.2|999.7|1000.5|1000|1000.9|1000.4|1000.1|999.6|605
1655401800000|2022-06-16 17:50:00|1000.7|1000.2|1000.2|999.7|1000.7|1000.2|999.9|999.4|669
1655402100000|2022-06-16 17:55:00|1000|999.5|997.7|997.2|1000.5|1000|997.4|996.9|262
1655402400000|2022-06-16 18:00:00|997.4|996.9|997.7|997.2|998.3|997.8|997.4|996.9|205
1655402700000|2022-06-16 18:05:00|997.1|996.6|996.3|995.8|997.1|996.6|996.3|995.8|130
1655403000000|2022-06-16 18:10:00|996.5|996|996.6|996.1|996.7|996.2|996.5|996|136
1655403300000|2022-06-16 18:15:00|996.3|995.8|996.1|995.6|996.3|995.8|995.7|995.2|100
1655403600000|2022-06-16 18:20:00|995.8|995.3|994.7|994.2|995.8|995.3|994.7|994.2|114
1655403900000|2022-06-16 18:25:00|994.6|994.1|993.9|993.4|994.6|994.1|993.9|993.4|120
1655404200000|2022-06-16 18:30:00|993.7|993.2|994|993.5|994.9|994.4|993.7|993.2|87
1655404500000|2022-06-16 18:35:00|994.3|993.8|994.3|993.8|994.3|993.8|994.3|993.8|82
1655404800000|2022-06-16 18:40:00|994.6|994.1|994.6|994.1|995.7|995.2|994.6|994.1|119
1655405100000|2022-06-16 18:45:00|994.7|994.2|993.5|993|995.3|994.8|993.5|993|148
1655405400000|2022-06-16 18:50:00|993.7|993.2|992.7|992.2|993.7|993.2|992.7|992.2|217
1655405700000|2022-06-16 18:55:00|993.1|992.6|993.1|992.6|993.2|992.7|992.7|992.2|150
1655406000000|2022-06-16 19:00:00|993.7|993.2|996.2|995.7|996.4|995.9|993.7|993.2|143
1655406300000|2022-06-16 19:05:00|995.6|995.1|996.9|996.4|996.9|996.4|995.6|995.1|83
1655406600000|2022-06-16 19:10:00|997.8|997.3|996.6|996.1|998.1|997.6|996.4|995.9|90
1655406900000|2022-06-16 19:15:00|996.1|995.6|997.4|996.9|997.4|996.9|996.1|995.6|1289
1655407200000|2022-06-16 19:20:00|997.6|997.1|997.4|996.9|998.2|997.7|997.3|996.8|169
1655407500000|2022-06-16 19:25:00|996.9|996.4|997.7|997.2|998.4|997.9|996.9|996.4|565
1655407800000|2022-06-16 19:30:00|997.8|997.3|997|996.5|998|997.5|997|996.5|95
1655408100000|2022-06-16 19:35:00|995.7|995.2|996.5|996|996.9|996.4|995.7|995.2|291
1655408400000|2022-06-16 19:40:00|996.7|996.2|996|995.5|997.9|997.4|996|995.5|129
1655408700000|2022-06-16 19:45:00|996.2|995.7|996.3|995.8|996.3|995.8|995.9|995.4|314
1655409000000|2022-06-16 19:50:00|995.5|995|996.5|996|996.6|996.1|995.2|994.7|124
1655409300000|2022-06-16 19:55:00|996.6|996.1|997.3|996.8|997.7|997.2|996.6|996.1|268
1655409600000|2022-06-16 20:00:00|997.5|996.5|998.2|997.2|998.3|997.3|997.2|996.2|122
1655409900000|2022-06-16 20:05:00|998.1|997.1|999.2|998.2|999.2|998.2|998.1|997.1|20
1655411100000|2022-06-16 20:25:00|||||||||1
1655411400000|2022-06-16 20:30:00|998.5|997.5|998.1|997.1|998.5|997.5|998|997|26
1655412300000|2022-06-16 20:45:00|1000.7|999.7|1001.1|1000.1|1001.3|1000.3|1000.7|999.7|48
1655412600000|2022-06-16 20:50:00|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|6
1655412900000|2022-06-16 20:55:00|1001.1|1000.1|1001.5|1000.5|1001.5|1000.5|1000.9|999.9|26
1655416800000|2022-06-16 22:00:00|1001.6|999.6|1002.8|1000.8|1003|1001|1001.6|999.6|0
1655417100000|2022-06-16 22:05:00|1003.9|1001.9|1002.4|1000.4|1004.2|1002.2|1002.4|1000.4|0
1655417400000|2022-06-16 22:10:00|1002.5|1000.5|1002.2|1000.2|1002.7|1000.7|1002|1000|0
1655417700000|2022-06-16 22:15:00|1002.3|1000.3|1001.9|999.9|1002.4|1000.4|1001.7|999.7|0
1655418000000|2022-06-16 22:20:00|1002|1000|1003.1|1001.1|1003.2|1001.2|1002|1000|0
1655418300000|2022-06-16 22:25:00|1003|1001|1003.7|1001.7|1003.7|1001.7|1002.7|1000.7|0
1655418600000|2022-06-16 22:30:00|1003.8|1001.8|1003.4|1001.4|1003.8|1001.8|1003|1001|0
1655418900000|2022-06-16 22:35:00|1003.2|1001.2|1003.6|1001.6|1003.6|1001.6|1002.6|1000.6|0
1655419200000|2022-06-16 22:40:00|1003.5|1001.5|1003.2|1001.2|1003.5|1001.5|1003|1001|0
1655419500000|2022-06-16 22:45:00|1003.1|1001.1|1002.7|1000.7|1003.1|1001.1|1002.6|1000.6|0
1655419800000|2022-06-16 22:50:00|1002.8|1000.8|1001.8|999.8|1002.9|1000.9|1001.7|999.7|0
1655420100000|2022-06-16 22:55:00|1001.7|999.7|1001|999|1001.8|999.8|1001|999|0
1655420400000|2022-06-16 23:00:00|1001.1|999.1|1001.8|999.8|1001.8|999.8|1001.1|999.1|0
1655420700000|2022-06-16 23:05:00|1001.9|999.9|1001.7|999.7|1001.9|999.9|1001.5|999.5|0
1655421000000|2022-06-16 23:10:00|1001.6|999.6|1001.3|999.3|1001.8|999.8|1001.2|999.2|0
1655421300000|2022-06-16 23:15:00|1001.4|999.4|999.9|997.9|1001.5|999.5|999.9|997.9|0
1655421600000|2022-06-16 23:20:00|999.6|997.6|998.9|996.9|999.7|997.7|998.7|996.7|0
1655421900000|2022-06-16 23:25:00|999|997|999.4|997.4|999.7|997.7|999|997|0
1655422200000|2022-06-16 23:30:00|999.3|997.3|1000.3|998.3|1000.6|998.6|999.1|997.1|0
1655422500000|2022-06-16 23:35:00|1000.4|998.4|999.9|997.9|1000.4|998.4|999.7|997.7|0
1655422800000|2022-06-16 23:40:00|1000|998|1000.2|998.2|1000.3|998.3|999.7|997.7|0
1655423100000|2022-06-16 23:45:00|1000.3|998.3|1001.2|999.2|1001.3|999.3|1000.1|998.1|0
1655423400000|2022-06-16 23:50:00|1001.3|999.3|1001.5|999.5|1001.6|999.6|1000.8|998.8|0
1655423700000|2022-06-16 23:55:00|1001.6|999.6|1000.8|998.8|1001.6|999.6|1000.6|998.6|0
1655424000000|2022-06-17 00:00:00|1000.7|998.7|998.8|996.8|1000.9|998.9|998.4|996.4|0
1655424300000|2022-06-17 00:05:00|998.7|996.7|1000.7|998.7|1000.7|998.7|998.4|996.4|0
1655424600000|2022-06-17 00:10:00|1000.8|998.8|1002.3|1000.3|1002.4|1000.4|1000.7|998.7|0
1655424900000|2022-06-17 00:15:00|1002.4|1000.4|1003.3|1001.3|1003.5|1001.5|1002.4|1000.4|0
1655425200000|2022-06-17 00:20:00|1003.1|1001.1|1002.1|1000.1|1003.2|1001.2|1001.8|999.8|0
1655425500000|2022-06-17 00:25:00|1002.2|1000.2|1002.7|1000.7|1003.1|1001.1|1001.6|999.6|0
1655425800000|2022-06-17 00:30:00|1002.6|1000.6|1000.5|998.5|1002.8|1000.8|1000.5|998.5|0
1655426100000|2022-06-17 00:35:00|1000.4|998.4|999.8|997.8|1001.6|999.6|999.7|997.7|0
1655426400000|2022-06-17 00:40:00|999.7|997.7|1000.2|998.2|1000.9|998.9|999.2|997.2|0
1655426700000|2022-06-17 00:45:00|1000.1|998.1|1000.8|998.8|1001|999|1000.1|998.1|0
1655427000000|2022-06-17 00:50:00|1000.7|998.7|1001.1|999.1|1001.5|999.5|1000.5|998.5|0
1655427300000|2022-06-17 00:55:00|1001.2|999.2|1001.5|999.5|1001.6|999.6|1000.6|998.6|0
1655427600000|2022-06-17 01:00:00|1001.6|999.6|1001|999|1002|1000|1000.8|998.8|0
1655427900000|2022-06-17 01:05:00|1001.1|999.1|1002.1|1000.1|1002.5|1000.5|1001|999|0
1655428200000|2022-06-17 01:10:00|1002.2|1000.2|1001.8|999.8|1002.2|1000.2|1001.4|999.4|0
1655428500000|2022-06-17 01:15:00|1001.7|999.7|1001.9|999.9|1002.6|1000.6|1001.7|999.7|0
1655428800000|2022-06-17 01:20:00|1002|1000|1001.9|999.9|1002.4|1000.4|1001.4|999.4|0
1655429100000|2022-06-17 01:25:00|1002|1000|1001.7|999.7|1002.2|1000.2|1001.6|999.6|0
1655429400000|2022-06-17 01:30:00|1001.8|999.8|1002.8|1000.8|1003.2|1001.2|1001.6|999.6|0
1655429700000|2022-06-17 01:35:00|1002.9|1000.9|1002.8|1000.8|1003.3|1001.3|1002.1|1000.1|0
1655430000000|2022-06-17 01:40:00|1002.7|1000.7|1003.8|1001.8|1004.1|1002.1|1002.6|1000.6|0
1655430300000|2022-06-17 01:45:00|1003.9|1001.9|1003.9|1001.9|1004.1|1002.1|1003.5|1001.5|0
1655430600000|2022-06-17 01:50:00|1004|1002|1005|1003|1005.4|1003.4|1003.2|1001.2|0
1655430900000|2022-06-17 01:55:00|1005.1|1003.1|1005.1|1003.1|1005.4|1003.4|1004.6|1002.6|0
1655431200000|2022-06-17 02:00:00|1005.2|1003.2|1007.3|1006.3|1007.3|1006.3|1005|1003|7
1655431500000|2022-06-17 02:05:00|1006.2|1005.2|1005.7|1004.7|1006.6|1005.6|1005.6|1004.6|86
1655431800000|2022-06-17 02:10:00|1005.6|1004.6|1006.2|1005.2|1006.3|1005.3|1005.3|1004.3|89
1655432100000|2022-06-17 02:15:00|1006.4|1005.4|1004.6|1003.6|1006.8|1005.8|1004.6|1003.6|49
1655432400000|2022-06-17 02:20:00|1003.8|1002.8|1003.1|1002.1|1003.8|1002.8|1003.1|1002.1|42
1655432700000|2022-06-17 02:25:00|1003.3|1002.3|1003.8|1002.8|1004.2|1003.2|1003.3|1002.3|23
1655433000000|2022-06-17 02:30:00|1004|1003|1005.3|1004.3|1005.5|1004.5|1004|1003|39
1655433300000|2022-06-17 02:35:00|1004.9|1003.9|1003.4|1002.4|1004.9|1003.9|1003.4|1002.4|5
1655433600000|2022-06-17 02:40:00|1003.3|1002.3|1005.7|1004.7|1006|1005|1002.2|1001.2|68
1655433900000|2022-06-17 02:45:00|1005.8|1004.8|1003.1|1002.1|1005.9|1004.9|1002.8|1001.8|40
1655434200000|2022-06-17 02:50:00|1002.7|1001.7|1002.5|1001.5|1002.9|1001.9|1002|1001|14
1655434500000|2022-06-17 02:55:00|1001.1|1000.1|1001.2|1000.2|1001.2|1000.2|1000.2|999.2|47
1655434800000|2022-06-17 03:00:00|1000.6|999.6|1001.6|1000.6|1001.6|1000.6|1000.6|999.6|8
1655435100000|2022-06-17 03:05:00|1001.8|1000.8|1000.5|999.5|1001.8|1000.8|1000.5|999.5|23
1655435400000|2022-06-17 03:10:00|1000.2|999.2|1002|1001|1002|1001|1000|999|106
1655435700000|2022-06-17 03:15:00|1002.3|1001.3|1003.1|1002.1|1003.1|1002.1|1002.3|1001.3|45
1655436000000|2022-06-17 03:20:00|1002.9|1001.9|1003.7|1002.7|1003.7|1002.7|1002.5|1001.5|7
1655436300000|2022-06-17 03:25:00|1004.3|1003.3|1003.2|1002.2|1004.3|1003.3|1003.2|1002.2|9
1655436600000|2022-06-17 03:30:00|1004|1003|1002.6|1001.6|1004|1003|1002.5|1001.5|42
1655436900000|2022-06-17 03:35:00|1002.9|1001.9|1003.6|1002.6|1003.7|1002.7|1002.9|1001.9|58
1655437200000|2022-06-17 03:40:00|1003.4|1002.4|1003.4|1002.4|1003.6|1002.6|1003.4|1002.4|15
1655437500000|2022-06-17 03:45:00|1002.7|1001.7|1002.2|1001.2|1002.7|1001.7|1002.2|1001.2|23
1655437800000|2022-06-17 03:50:00|1002.3|1001.3|1001.9|1000.9|1002.4|1001.4|1001.7|1000.7|11
1655438100000|2022-06-17 03:55:00|1001.7|1000.7|1001.2|1000.2|1001.8|1000.8|1001.2|1000.2|4
1655438400000|2022-06-17 04:00:00|1001.5|1000.5|1001.5|1000.5|1001.9|1000.9|1001.5|1000.5|4
1655438700000|2022-06-17 04:05:00|1001.6|1000.6|1002.9|1001.9|1002.9|1001.9|1001.6|1000.6|15
1655439000000|2022-06-17 04:10:00|1002.8|1001.8|1003.8|1002.8|1004.2|1003.2|1002.8|1001.8|25
1655439300000|2022-06-17 04:15:00|1003.9|1002.9|1006.2|1005.2|1006.3|1005.3|1003.9|1002.9|65
1655439600000|2022-06-17 04:20:00|1006.3|1005.3|1006|1005|1007.3|1006.3|1006|1005|60
1655439900000|2022-06-17 04:25:00|1005.7|1004.7|1005.9|1004.9|1006.3|1005.3|1005.6|1004.6|30
1655440200000|2022-06-17 04:30:00|1006.1|1005.1|1005.9|1004.9|1006.2|1005.2|1005.8|1004.8|19
1655440500000|2022-06-17 04:35:00|1005.8|1004.8|1006|1005|1006.2|1005.2|1005.8|1004.8|26
1655440800000|2022-06-17 04:40:00|1005.8|1004.8|1006.1|1005.1|1006.3|1005.3|1005.3|1004.3|40
1655441100000|2022-06-17 04:45:00|1006.4|1005.4|1006.5|1005.5|1006.7|1005.7|1006|1005|25
1655441400000|2022-06-17 04:50:00|1006.4|1005.4|1006.4|1005.4|1006.7|1005.7|1006.3|1005.3|22
1655441700000|2022-06-17 04:55:00|1006.7|1005.7|1005.4|1004.4|1006.8|1005.8|1005.4|1004.4|112
1655442000000|2022-06-17 05:00:00|1005.3|1004.3|1006|1005|1006.7|1005.7|1005.2|1004.2|89
1655442300000|2022-06-17 05:05:00|1005.8|1004.8|1005.7|1004.7|1006.5|1005.5|1005.3|1004.3|43
1655442600000|2022-06-17 05:10:00|1006|1005|1006.6|1005.6|1007.3|1006.3|1006|1005|67
1655442900000|2022-06-17 05:15:00|1006.4|1005.4|1006.2|1005.2|1006.9|1005.9|1006|1005|49
1655443200000|2022-06-17 05:20:00|1006.4|1005.4|1008.2|1007.2|1008.7|1007.7|1006.2|1005.2|111
1655443500000|2022-06-17 05:25:00|1008.1|1007.1|1007.3|1006.3|1008.2|1007.2|1006.2|1005.2|53
1655443800000|2022-06-17 05:30:00|1007.2|1006.2|1007.2|1006.2|1008.6|1007.6|1007.1|1006.1|79
1655444100000|2022-06-17 05:35:00|1007.1|1006.1|1007.2|1006.2|1007.7|1006.7|1006.7|1005.7|47
1655444400000|2022-06-17 05:40:00|1007.3|1006.3|1007|1006|1008.2|1007.2|1007|1006|35
1655444700000|2022-06-17 05:45:00|1006.7|1005.7|1005.2|1004.2|1006.7|1005.7|1005.1|1004.1|19
1655445000000|2022-06-17 05:50:00|1005.4|1004.4|1005.2|1004.2|1005.5|1004.5|1004.4|1003.4|41
1655445300000|2022-06-17 05:55:00|1005.4|1004.4|1003.9|1002.9|1005.4|1004.4|1003.9|1002.9|35
1655445600000|2022-06-17 06:00:00|1004.4|1003.4|1002.5|1001.5|1004.4|1003.4|1002.5|1001.5|58
1655445900000|2022-06-17 06:05:00|1002.3|1001.3|1002.6|1001.6|1002.6|1001.6|1001.3|1000.3|17
1655446200000|2022-06-17 06:10:00|1002.4|1001.4|1002.4|1001.4|1002.6|1001.6|1001.6|1000.6|30
1655446500000|2022-06-17 06:15:00|1002.2|1001.2|1003.2|1002.2|1003.5|1002.5|1002.1|1001.1|76
1655446800000|2022-06-17 06:20:00|1003.7|1002.7|1003.7|1002.7|1003.9|1002.9|1003.1|1002.1|40
1655447100000|2022-06-17 06:25:00|1003.8|1002.8|1003.9|1002.9|1004.7|1003.7|1003.7|1002.7|164
1655447400000|2022-06-17 06:30:00|1004|1003|1002.7|1001.7|1004.4|1003.4|1002.6|1001.6|364
1655447700000|2022-06-17 06:35:00|1002.6|1001.6|1003.2|1002.2|1003.2|1002.2|1002.2|1001.2|395
1655448000000|2022-06-17 06:40:00|1003.1|1002.1|1001.3|1000.3|1003.1|1002.1|1001|1000|333
1655448300000|2022-06-17 06:45:00|1001.2|1000.2|1003.1|1002.1|1003.6|1002.6|1000.9|999.9|371
1655448600000|2022-06-17 06:50:00|1003|1002|1001.6|1000.6|1003.2|1002.2|1001.6|1000.6|275
1655448900000|2022-06-17 06:55:00|1001.7|1000.7|1002.2|1001.2|1002.9|1001.9|1001.6|1000.6|308
1655449200000|2022-06-17 07:00:00|1002.4|1001.4|1002.6|1001.6|1003.2|1002.2|1001|1000|765
1655449500000|2022-06-17 07:05:00|1002.4|1001.4|1002.3|1001.3|1004|1003|1002.2|1001.2|219
1655449800000|2022-06-17 07:10:00|1002.2|1001.2|1002.9|1001.9|1003|1002|1001.4|1000.4|214
1655450100000|2022-06-17 07:15:00|1002.7|1001.7|1003.2|1002.2|1003.7|1002.7|1002.4|1001.4|124
1655450400000|2022-06-17 07:20:00|1003.4|1002.4|1005.9|1004.9|1006|1005|1002.7|1001.7|378
1655450700000|2022-06-17 07:25:00|1006|1005|1005.5|1004.5|1006|1005|1005|1004|191
1655451000000|2022-06-17 07:30:00|1005.6|1004.6|1004.6|1003.6|1005.7|1004.7|1004.3|1003.3|131
1655451300000|2022-06-17 07:35:00|1004.5|1003.5|1004.1|1003.1|1004.8|1003.8|1003.9|1002.9|93
1655451600000|2022-06-17 07:40:00|1004|1003|1003.6|1002.6|1004.2|1003.2|1002.2|1001.2|248
1655451900000|2022-06-17 07:45:00|1003.7|1002.7|1005|1004|1005.4|1004.4|1003.4|1002.4|418
1655452200000|2022-06-17 07:50:00|1004.9|1003.9|1004.9|1003.9|1005.2|1004.2|1004.5|1003.5|643
1655452500000|2022-06-17 07:55:00|1005|1004|1006.3|1005.3|1006.4|1005.4|1004.6|1003.6|609
1655452800000|2022-06-17 08:00:00|1006.2|1005.2|1005.2|1004.2|1006.6|1005.6|1004.7|1003.7|420
1655453100000|2022-06-17 08:05:00|1005.3|1004.3|1006|1005|1006.3|1005.3|1005.2|1004.2|420
1655453400000|2022-06-17 08:10:00|1005.8|1004.8|1006.1|1005.1|1006.1|1005.1|1005.1|1004.1|342
1655453700000|2022-06-17 08:15:00|1006|1005|1006.6|1005.6|1007.3|1006.3|1005.8|1004.8|399
1655454000000|2022-06-17 08:20:00|1006.7|1005.7|1006.9|1005.9|1007.3|1006.3|1006.3|1005.3|203
1655454300000|2022-06-17 08:25:00|1007|1006|1007.1|1006.1|1007.2|1006.2|1006.3|1005.3|233
1655454600000|2022-06-17 08:30:00|1007.2|1006.2|1008.1|1007.1|1008.6|1007.6|1007.2|1006.2|594
1655454900000|2022-06-17 08:35:00|1008|1007|1008.3|1007.3|1008.4|1007.4|1007.2|1006.2|294
1655455200000|2022-06-17 08:40:00|1008.2|1007.2|1009.1|1008.1|1009.2|1008.2|1008.1|1007.1|748
1655455500000|2022-06-17 08:45:00|1008.9|1007.9|1008|1007|1008.9|1007.9|1007.5|1006.5|290
1655455800000|2022-06-17 08:50:00|1007.9|1006.9|1006.7|1005.7|1007.9|1006.9|1006.6|1005.6|249
1655456100000|2022-06-17 08:55:00|1006.6|1005.6|1007.3|1006.3|1007.7|1006.7|1006.6|1005.6|489
1655456400000|2022-06-17 09:00:00|1007.4|1006.4|1008.3|1007.3|1008.4|1007.4|1007|1006|416
1655456700000|2022-06-17 09:05:00|1008.2|1007.2|1008.9|1007.9|1009|1008|1007.7|1006.7|373
1655457000000|2022-06-17 09:10:00|1008.7|1007.7|1009.8|1008.8|1009.8|1008.8|1008.6|1007.6|451
1655457300000|2022-06-17 09:15:00|1009.7|1008.7|1008.6|1007.6|1009.8|1008.8|1008.3|1007.3|784
1655457600000|2022-06-17 09:20:00|1008.8|1007.8|1008.2|1007.2|1008.9|1007.9|1008|1007|241
1655457900000|2022-06-17 09:25:00|1008.3|1007.3|1008.8|1007.8|1009.1|1008.1|1008.1|1007.1|154
1655458200000|2022-06-17 09:30:00|1008.9|1007.9|1007.4|1006.4|1008.9|1007.9|1007.2|1006.2|113
1655458500000|2022-06-17 09:35:00|1007.6|1006.6|1007.1|1006.1|1008.2|1007.2|1007|1006|262
1655458800000|2022-06-17 09:40:00|1007.2|1006.2|1005.9|1004.9|1007.2|1006.2|1005.6|1004.6|193
1655459100000|2022-06-17 09:45:00|1005.8|1004.8|1005.1|1004.1|1005.9|1004.9|1004.7|1003.7|219
1655459400000|2022-06-17 09:50:00|1005.3|1004.3|1007.1|1006.1|1007.2|1006.2|1005.3|1004.3|560
1655459700000|2022-06-17 09:55:00|1007.2|1006.2|1007.2|1006.2|1007.5|1006.5|1006.8|1005.8|413
1655460000000|2022-06-17 10:00:00|1007.1|1006.1|1007.1|1006.1|1007.2|1006.2|1006.3|1005.3|521
1655460300000|2022-06-17 10:05:00|1007.3|1006.3|1006.5|1005.5|1007.3|1006.3|1006.3|1005.3|114
1655460600000|2022-06-17 10:10:00|1006.6|1005.6|1006.9|1005.9|1007.2|1006.2|1006.6|1005.6|66
1655460900000|2022-06-17 10:15:00|1006.7|1005.7|1007.3|1006.3|1007.6|1006.6|1006.6|1005.6|179
1655461200000|2022-06-17 10:20:00|1007.5|1006.5|1008|1007|1008.1|1007.1|1007.3|1006.3|149
1655461500000|2022-06-17 10:25:00|1007.9|1006.9|1008.3|1007.3|1009.1|1008.1|1007.4|1006.4|1888
1655461800000|2022-06-17 10:30:00|1008.2|1007.2|1008.8|1007.8|1009.3|1008.3|1008|1007|283
1655462100000|2022-06-17 10:35:00|1008.9|1007.9|1012.4|1011.4|1012.4|1011.4|1008.6|1007.6|1606
1655462400000|2022-06-17 10:40:00|1012.3|1011.3|1011.2|1010.2|1012.7|1011.7|1011.2|1010.2|644
1655462700000|2022-06-17 10:45:00|1011.1|1010.1|1013.3|1012.3|1013.3|1012.3|1010.2|1009.2|654
1655463000000|2022-06-17 10:50:00|1013.4|1012.4|1014|1013|1014|1013|1013|1012|453
1655463300000|2022-06-17 10:55:00|1014.1|1013.1|1013.9|1012.9|1014.7|1013.7|1013.8|1012.8|527
1655463600000|2022-06-17 11:00:00|1013.7|1012.7|1012.8|1011.8|1013.9|1012.9|1012.7|1011.7|362
1655463900000|2022-06-17 11:05:00|1012.7|1011.7|1012.9|1011.9|1013.4|1012.4|1012.5|1011.5|91
1655464200000|2022-06-17 11:10:00|1012.8|1011.8|1012.2|1011.2|1012.8|1011.8|1012.1|1011.1|169
1655464500000|2022-06-17 11:15:00|1012.3|1011.3|1012|1011|1013.4|1012.4|1011.9|1010.9|194
1655464800000|2022-06-17 11:20:00|1012.1|1011.1|1012.6|1011.6|1012.8|1011.8|1012.1|1011.1|90
1655465100000|2022-06-17 11:25:00|1012.7|1011.7|1013.7|1012.7|1013.7|1012.7|1012.3|1011.3|94
1655465400000|2022-06-17 11:30:00|1013.6|1012.6|1013.1|1012.1|1013.8|1012.8|1012.9|1011.9|404
1655465700000|2022-06-17 11:35:00|1012.9|1011.9|1012.7|1011.7|1013|1012|1012.1|1011.1|597
1655466000000|2022-06-17 11:40:00|1012.8|1011.8|1012.1|1011.1|1013.1|1012.1|1011.9|1010.9|396
1655466300000|2022-06-17 11:45:00|1012|1011|1010.8|1009.8|1012.1|1011.1|1010.8|1009.8|430
1655466600000|2022-06-17 11:50:00|1010.7|1009.7|1010.6|1009.6|1011.2|1010.2|1010.5|1009.5|344
1655466900000|2022-06-17 11:55:00|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.3|1009.3|394
1655467200000|2022-06-17 12:00:00|1010.6|1009.6|1010.7|1009.7|1010.8|1009.8|1009.5|1008.5|488
1655467500000|2022-06-17 12:05:00|1010.6|1009.6|1009.9|1008.9|1010.6|1009.6|1009.7|1008.7|178
1655467800000|2022-06-17 12:10:00|1009.8|1008.8|1009.7|1008.7|1010.7|1009.7|1009.6|1008.6|218
1655468100000|2022-06-17 12:15:00|1009.8|1008.8|1010.1|1009.1|1010.2|1009.2|1009.5|1008.5|234
1655468400000|2022-06-17 12:20:00|1010.2|1009.2|1010.9|1009.9|1010.9|1009.9|1009.6|1008.6|342
1655468700000|2022-06-17 12:25:00|1011|1010|1010.8|1009.8|1011|1010|1010.6|1009.6|221
1655469000000|2022-06-17 12:30:00|1010.7|1009.7|1010.7|1009.7|1011.5|1010.5|1010.6|1009.6|426
1655469300000|2022-06-17 12:35:00|1010.6|1009.6|1010.6|1009.6|1011.5|1010.5|1010.3|1009.3|409
1655469600000|2022-06-17 12:40:00|1010.7|1009.7|1010.2|1009.2|1011|1010|1009.8|1008.8|333
1655469900000|2022-06-17 12:45:00|1010.1|1009.1|1008.8|1007.8|1010.1|1009.1|1008.6|1007.6|536
1655470200000|2022-06-17 12:50:00|1008.7|1007.7|1009.5|1008.5|1009.8|1008.8|1008.7|1007.7|609
1655470500000|2022-06-17 12:55:00|1009.6|1008.6|1009.1|1008.1|1009.7|1008.7|1008.6|1007.6|176
1655470800000|2022-06-17 13:00:00|1009|1008|1008.5|1007.5|1009|1008|1008|1007|232
1655471100000|2022-06-17 13:05:00|1008.7|1007.7|1007.6|1006.6|1008.7|1007.7|1007.4|1006.4|487
1655471400000|2022-06-17 13:10:00|1007.5|1006.5|1007.4|1006.4|1007.9|1006.9|1006.6|1005.6|380
1655471700000|2022-06-17 13:15:00|1007.3|1006.3|1007.5|1006.5|1008.1|1007.1|1007.2|1006.2|364
1655472000000|2022-06-17 13:20:00|1007.4|1006.4|1007.4|1006.4|1008.1|1007.1|1007.1|1006.1|354
1655472300000|2022-06-17 13:25:00|1007.5|1006.5|1007.7|1006.7|1008.4|1007.4|1007|1006|616
1655472600000|2022-06-17 13:30:00|1007.4|1006.9|1007|1006.5|1009.8|1009.3|1006.9|1006.4|6882
1655472900000|2022-06-17 13:35:00|1007.2|1006.7|1006.5|1006|1008.4|1007.9|1006.1|1005.6|4071
1655473200000|2022-06-17 13:40:00|1006.7|1006.2|1009.2|1008.7|1010|1009.5|1006.7|1006.2|2053
1655473500000|2022-06-17 13:45:00|1009.3|1008.8|1008|1007.5|1009.9|1009.4|1006.8|1006.3|2120
1655473800000|2022-06-17 13:50:00|1007.8|1007.3|1008.9|1008.4|1009.6|1009.1|1007.8|1007.3|1707
1655474100000|2022-06-17 13:55:00|1008.8|1008.3|1007.7|1007.2|1009.8|1009.3|1007|1006.5|1746
1655474400000|2022-06-17 14:00:00|1007.8|1007.3|1005.3|1004.8|1007.9|1007.4|1004.2|1003.7|1652
1655474700000|2022-06-17 14:05:00|1005.4|1004.9|1002.3|1001.8|1005.6|1005.1|1002.3|1001.8|2494
1655475000000|2022-06-17 14:10:00|1002.4|1001.9|1002|1001.5|1003|1002.5|1001.6|1001.1|2388
1655475300000|2022-06-17 14:15:00|1001.9|1001.4|998.6|998.1|1002.4|1001.9|998.1|997.6|2270
1655475600000|2022-06-17 14:20:00|998.7|998.2|998.4|997.9|998.7|998.2|996.9|996.4|2413
1655475900000|2022-06-17 14:25:00|998.3|997.8|999.5|999|1000.1|999.6|998.1|997.6|2284
1655476200000|2022-06-17 14:30:00|999.4|998.9|997.3|996.8|999.7|999.2|997.3|996.8|1508
1655476500000|2022-06-17 14:35:00|997.2|996.7|998.1|997.6|998.9|998.4|995.8|995.3|1946
1655476800000|2022-06-17 14:40:00|998|997.5|998.1|997.6|998.3|997.8|996.6|996.1|1507
1655477100000|2022-06-17 14:45:00|998|997.5|996.2|995.7|998.2|997.7|995.3|994.8|1091
1655477400000|2022-06-17 14:50:00|996.1|995.6|995.3|994.8|996.6|996.1|994.9|994.4|2175
1655477700000|2022-06-17 14:55:00|995.2|994.7|996.3|995.8|996.8|996.3|995.2|994.7|2739
1655478000000|2022-06-17 15:00:00|996.2|995.7|997.5|997|998.3|997.8|994.4|993.9|2035
1655478300000|2022-06-17 15:05:00|997.6|997.1|1001.1|1000.6|1001.1|1000.6|997.4|996.9|1580
1655478600000|2022-06-17 15:10:00|1001|1000.5|999.3|998.8|1001.1|1000.6|999.1|998.6|876
1655478900000|2022-06-17 15:15:00|999.2|998.7|1001.8|1001.3|1002.2|1001.7|999.2|998.7|1578
1655479200000|2022-06-17 15:20:00|1001.9|1001.4|999.9|999.4|1002.1|1001.6|999.6|999.1|1432
1655479500000|2022-06-17 15:25:00|1000|999.5|1001.2|1000.7|1001.9|1001.4|999.2|998.7|2117
1655479800000|2022-06-17 15:30:00|1001.4|1000.9|1000.7|1000.2|1002.8|1002.3|1000.7|1000.2|1718
1655480100000|2022-06-17 15:35:00|1000.6|1000.1|1001.3|1000.8|1001.3|1000.8|1000.2|999.7|878
1655480400000|2022-06-17 15:40:00|1001.2|1000.7|1000.4|999.9|1002.3|1001.8|1000.4|999.9|700
1655480700000|2022-06-17 15:45:00|1000.3|999.8|1001|1000.5|1001.6|1001.1|999.6|999.1|462
1655481000000|2022-06-17 15:50:00|1000.9|1000.4|999.9|999.4|1001.3|1000.8|999.3|998.8|869
1655481300000|2022-06-17 15:55:00|1000|999.5|1000.3|999.8|1000.9|1000.4|999.7|999.2|555
1655481600000|2022-06-17 16:00:00|1000.2|999.7|999.7|999.2|1000.2|999.7|998.7|998.2|904
1655481900000|2022-06-17 16:05:00|999.8|999.3|999.7|999.2|1000.4|999.9|999|998.5|488
1655482200000|2022-06-17 16:10:00|999.6|999.1|1001.4|1000.9|1001.4|1000.9|999.3|998.8|546
1655482500000|2022-06-17 16:15:00|1001.5|1001|1000.6|1000.1|1002.2|1001.7|1000.4|999.9|779
1655482800000|2022-06-17 16:20:00|1000.5|1000|1000.9|1000.4|1001.2|1000.7|1000.2|999.7|935
1655483100000|2022-06-17 16:25:00|1001.1|1000.6|1001.4|1000.9|1001.9|1001.4|1000.5|1000|686
1655483400000|2022-06-17 16:30:00|1001.3|1000.8|1001.3|1000.8|1001.7|1001.2|1000.1|999.6|565
1655483700000|2022-06-17 16:35:00|1001.4|1000.9|1001.8|1001.3|1002|1001.5|1000.5|1000|502
1655484000000|2022-06-17 16:40:00|1002|1001.5|1002.1|1001.6|1002.2|1001.7|1000.5|1000|617
1655484300000|2022-06-17 16:45:00|1002.4|1001.9|1002.4|1001.9|1002.6|1002.1|1001.5|1001|432
1655484600000|2022-06-17 16:50:00|1002.5|1002|1001.2|1000.7|1002.5|1002|1000.7|1000.2|385
1655484900000|2022-06-17 16:55:00|1001.3|1000.8|1001.7|1001.2|1002.1|1001.6|1000.9|1000.4|450
1655485200000|2022-06-17 17:00:00|1001.6|1001.1|1003.2|1002.7|1003.5|1003|1001.2|1000.7|393
1655485500000|2022-06-17 17:05:00|1003.4|1002.9|1005.4|1004.9|1005.7|1005.2|1003.4|1002.9|1339
1655485800000|2022-06-17 17:10:00|1005.5|1005|1005.2|1004.7|1006|1005.5|1004.5|1004|1160
1655486100000|2022-06-17 17:15:00|1005.3|1004.8|1004.5|1004|1005.3|1004.8|1004.1|1003.6|778
1655486400000|2022-06-17 17:20:00|1004.4|1003.9|1004.4|1003.9|1004.6|1004.1|1003.3|1002.8|663
1655486700000|2022-06-17 17:25:00|1004.3|1003.8|1003|1002.5|1004.3|1003.8|1002.6|1002.1|1075
1655487000000|2022-06-17 17:30:00|1003.1|1002.6|1003.3|1002.8|1003.4|1002.9|1002.2|1001.7|620
1655487300000|2022-06-17 17:35:00|1003.1|1002.6|1002.7|1002.2|1003.5|1003|1002.3|1001.8|482
1655487600000|2022-06-17 17:40:00|1002.6|1002.1|1003.7|1003.2|1003.9|1003.4|1002.6|1002.1|592
1655487900000|2022-06-17 17:45:00|1003.6|1003.1|1002.1|1001.6|1003.6|1003.1|1001.1|1000.6|1147
1655488200000|2022-06-17 17:50:00|1002|1001.5|1001.9|1001.4|1002.7|1002.2|1001.6|1001.1|986
1655488500000|2022-06-17 17:55:00|1001.8|1001.3|1002|1001.5|1002.8|1002.3|1001.5|1001|1249
1655488800000|2022-06-17 18:00:00|1002.2|1001.7|1002.9|1002.4|1003.5|1003|1002|1001.5|1443
1655489100000|2022-06-17 18:05:00|1002.8|1002.3|1003.1|1002.6|1003.2|1002.7|1002.1|1001.6|1145
1655489400000|2022-06-17 18:10:00|1003|1002.5|1003.6|1003.1|1003.6|1003.1|1002.3|1001.8|1145
1655489700000|2022-06-17 18:15:00|1003.7|1003.2|1003.5|1003|1004.1|1003.6|1003.1|1002.6|1109
1655490000000|2022-06-17 18:20:00|1003.4|1002.9|1003.4|1002.9|1003.9|1003.4|1002.9|1002.4|2706
1655490300000|2022-06-17 18:25:00|1003.5|1003|1002.9|1002.4|1004|1003.5|1002.9|1002.4|1015
1655490600000|2022-06-17 18:30:00|1002.8|1002.3|1002.6|1002.1|1002.9|1002.4|1001.8|1001.3|1427
1655490900000|2022-06-17 18:35:00|1002.7|1002.2|1003.7|1003.2|1003.7|1003.2|1002.4|1001.9|925
1655491200000|2022-06-17 18:40:00|1003.8|1003.3|1003.3|1002.8|1004.6|1004.1|1003.2|1002.7|1412
1655491500000|2022-06-17 18:45:00|1003.4|1002.9|1002.9|1002.4|1003.5|1003|1002.7|1002.2|1535
1655491800000|2022-06-17 18:50:00|1002.5|1002|1002.2|1001.7|1002.8|1002.3|1001.8|1001.3|1134
1655492100000|2022-06-17 18:55:00|1002.3|1001.8|1002|1001.5|1002.6|1002.1|1001.4|1000.9|1008
1655492400000|2022-06-17 19:00:00|1002.1|1001.6|1001.8|1001.3|1002.8|1002.3|1001.5|1001|1669
1655492700000|2022-06-17 19:05:00|1001.7|1001.2|1000.7|1000.2|1001.9|1001.4|1000.7|1000.2|1370
1655493000000|2022-06-17 19:10:00|1000.8|1000.3|998.8|998.3|1000.8|1000.3|998.4|997.9|1447
1655493300000|2022-06-17 19:15:00|998.7|998.2|1000.3|999.8|1000.3|999.8|998.3|997.8|1515
1655493600000|2022-06-17 19:20:00|1000.4|999.9|1002.7|1002.2|1003|1002.5|1000.3|999.8|1260
1655493900000|2022-06-17 19:25:00|1002.6|1002.1|1002.9|1002.4|1003.6|1003.1|1002.4|1001.9|1229
1655494200000|2022-06-17 19:30:00|1003|1002.5|1002.1|1001.6|1003.1|1002.6|1001|1000.5|1561
1655494500000|2022-06-17 19:35:00|1002.2|1001.7|1002|1001.5|1002.5|1002|1001.7|1001.2|993
1655494800000|2022-06-17 19:40:00|1001.9|1001.4|1000.9|1000.4|1001.9|1001.4|1000.6|1000.1|1565
1655495100000|2022-06-17 19:45:00|1000.8|1000.3|1000.9|1000.4|1001.3|1000.8|1000.3|999.8|1536
1655495400000|2022-06-17 19:50:00|1000.8|1000.3|1001.3|1000.8|1001.4|1000.9|1000|999.5|2261
1655495700000|2022-06-17 19:55:00|1001.6|1001.1|1000.8|1000.3|1001.7|1001.2|1000.4|999.9|11179
1655496000000|2022-06-17 20:00:00|1000.3|999.8|1002.2|1001.2|1002.2|1001.2|1000.3|999.5|919
1655496300000|2022-06-17 20:05:00|1002.1|1001.1|1002.2|1001.2|1002.4|1001.4|1001.7|1000.7|92
1655496600000|2022-06-17 20:10:00|1002.1|1001.1|1000.5|999.5|1002.2|1001.2|1000.5|999.5|270
1655496900000|2022-06-17 20:15:00|1000.4|999.4|1002.7|1001.7|1002.7|1001.7|1000.2|999.2|295
1655497200000|2022-06-17 20:20:00|1002.4|1001.4|1003.1|1002.1|1003.1|1002.1|1002.4|1001.4|74
1655497500000|2022-06-17 20:25:00|1003|1002|1003.2|1002.2|1003.3|1002.3|1002.9|1001.9|64
1655497800000|2022-06-17 20:30:00|1003|1002|1003.5|1002.5|1003.6|1002.6|1003|1002|54
1655498100000|2022-06-17 20:35:00|1003.3|1002.3|1003.2|1002.2|1003.5|1002.5|1003.2|1002.2|63
1655498400000|2022-06-17 20:40:00|1003.3|1002.3|1003.3|1002.3|1003.4|1002.4|1003.2|1002.2|43
1655498700000|2022-06-17 20:45:00|1003.4|1002.4|1003.1|1002.1|1003.5|1002.5|1003|1002|75
1655499000000|2022-06-17 20:50:00|1002.8|1001.8|1003.5|1002.5|1003.5|1002.5|1002.7|1001.7|46
1655499300000|2022-06-17 20:55:00|1003.4|1002.4|1004.2|1002.2|1004.4|1002.6|1003.3|1002.2|82
1655676300000|2022-06-19 22:05:00|1006.3|1004.3|1004.5|1002.5|1006.7|1004.7|1004.4|1002.4|0
1655676600000|2022-06-19 22:10:00|1004.4|1002.4|1005.7|1003.7|1005.7|1003.7|1004.4|1002.4|0
1655676900000|2022-06-19 22:15:00|1005.6|1003.6|1006.2|1004.2|1006.7|1004.7|1005.6|1003.6|0
1655677200000|2022-06-19 22:20:00|1006.3|1004.3|1006.2|1004.2|1006.3|1004.3|1005|1003|0
1655677500000|2022-06-19 22:25:00|1006.3|1004.3|1006.9|1004.9|1007.4|1005.4|1006.2|1004.2|0
1655677800000|2022-06-19 22:30:00|1006.8|1004.8|1007.5|1005.5|1008|1006|1006.7|1004.7|0
1655678100000|2022-06-19 22:35:00|1007.4|1005.4|1008.9|1006.9|1009|1007|1007.4|1005.4|0
1655678400000|2022-06-19 22:40:00|1008.8|1006.8|1009.1|1008.1|1009.2|1008.2|1007.2|1006.2|33
1655678700000|2022-06-19 22:45:00|1009|1008|1009.7|1008.7|1010|1009|1008.3|1007.3|141
1655679000000|2022-06-19 22:50:00|1006.8|1005.8|1006.8|1005.8|1007|1006|1006.3|1005.3|45
1655679300000|2022-06-19 22:55:00|1006.9|1005.9|1007.8|1006.8|1007.8|1006.8|1006.5|1005.5|66
1655679600000|2022-06-19 23:00:00|1007.7|1006.7|1007.7|1006.7|1007.8|1006.8|1007.7|1006.7|11
1655679900000|2022-06-19 23:05:00|1009.5|1008.5|1009.3|1008.3|1009.7|1008.7|1009.1|1008.1|152
1655680200000|2022-06-19 23:10:00|1008.9|1007.9|1006.5|1005.5|1008.9|1007.9|1006.4|1005.4|56
1655680500000|2022-06-19 23:15:00|1006.4|1005.4|1006.2|1005.2|1006.4|1005.4|1005.7|1004.7|49
1655681100000|2022-06-19 23:25:00|1009|1008|1010.5|1009.5|1010.5|1009.5|1009|1008|113
1655681400000|2022-06-19 23:30:00|1010.4|1009.4|1008.9|1007.9|1010.4|1009.4|1008.9|1007.9|35
1655681700000|2022-06-19 23:35:00|1008.5|1007.5|1006.8|1005.8|1008.5|1007.5|1006.7|1005.7|23
1655682000000|2022-06-19 23:40:00|1006.9|1005.9|1006.5|1005.5|1007.1|1006.1|1006.5|1005.5|64
1655682300000|2022-06-19 23:45:00|1006.9|1005.9|1007.1|1006.1|1007.1|1006.1|1006.8|1005.8|34
1655682600000|2022-06-19 23:50:00|1007|1006|1007|1006|1007|1006|1007|1006|54
1655682900000|2022-06-19 23:55:00|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|6
1655683200000|2022-06-20 00:00:00|1007|1006|1002.4|1001.4|1007|1006|1002.4|1001.4|93
1655683500000|2022-06-20 00:05:00|1002.5|1001.5|1001.4|1000.4|1002.5|1001.5|1000.9|999.9|61
1655683800000|2022-06-20 00:10:00|1000.9|999.9|998.4|997.4|1000.9|999.9|998.1|997.1|78
1655684100000|2022-06-20 00:15:00|998.8|997.8|999.6|998.6|999.6|998.6|997.2|996.2|48
1655684400000|2022-06-20 00:20:00|998.9|997.9|998.5|997.5|999.1|998.1|996.9|995.9|40
1655684700000|2022-06-20 00:25:00|999.9|998.9|999.4|998.4|1000.6|999.6|999.4|998.4|29
1655685000000|2022-06-20 00:30:00|999.5|998.5|1000.1|999.1|1000.3|999.3|999.1|998.1|20
1655685300000|2022-06-20 00:35:00|1000.4|999.4|1000.9|999.9|1000.9|999.9|1000|999|16
1655685600000|2022-06-20 00:40:00|1001|1000|1001.3|1000.3|1001.5|1000.5|1000.3|999.3|16
1655685900000|2022-06-20 00:45:00|1001|1000|1001.4|1000.4|1001.6|1000.6|1000.4|999.4|36
1655686200000|2022-06-20 00:50:00|1001.7|1000.7|1001.3|1000.3|1001.8|1000.8|1000.8|999.8|53
1655686500000|2022-06-20 00:55:00|1001.1|1000.1|1000|999|1001.4|1000.4|1000|999|22
1655686800000|2022-06-20 01:00:00|999.5|998.5|1000|999|1000.1|999.1|999|998|29
1655687100000|2022-06-20 01:05:00|1000.1|999.1|999.9|998.9|1000.1|999.1|999.2|998.2|11
1655687400000|2022-06-20 01:10:00|999.5|998.5|998.8|997.8|1000.2|999.2|998.6|997.6|24
1655687700000|2022-06-20 01:15:00|998.6|997.6|997.1|996.1|998.9|997.9|996.4|995.4|95
1655688000000|2022-06-20 01:20:00|996.6|995.6|997.1|996.1|997.3|996.3|995.7|994.7|91
1655688300000|2022-06-20 01:25:00|997|996|996.6|995.6|997.4|996.4|996.1|995.1|68
1655688600000|2022-06-20 01:30:00|996.2|995.2|994.9|993.9|996.3|995.3|994.8|993.8|73
1655688900000|2022-06-20 01:35:00|994.8|993.8|993.6|992.6|996.1|995.1|993.6|992.6|68
1655689200000|2022-06-20 01:40:00|993.2|992.2|994.5|993.5|994.5|993.5|992.1|991.1|34
1655689500000|2022-06-20 01:45:00|995.2|994.2|994.4|993.4|995.6|994.6|994.4|993.4|91
1655689800000|2022-06-20 01:50:00|994.1|993.1|992.7|991.7|994.1|993.1|992.1|991.1|196
1655690100000|2022-06-20 01:55:00|992.3|991.3|991|990|992.3|991.3|990.4|989.4|115
1655690400000|2022-06-20 02:00:00|991.1|990.1|991.6|990.6|992.1|991.1|990.4|989.4|220
1655690700000|2022-06-20 02:05:00|991.7|990.7|993.1|992.1|993.1|992.1|991.5|990.5|71
1655691000000|2022-06-20 02:10:00|993.4|992.4|993.5|992.5|993.6|992.6|992.5|991.5|41
1655691300000|2022-06-20 02:15:00|993.8|992.8|993|992|994.1|993.1|993|992|19
1655691600000|2022-06-20 02:20:00|992.8|991.8|992.4|991.4|993.5|992.5|992.1|991.1|15
1655691900000|2022-06-20 02:25:00|992.3|991.3|991.7|990.7|992.3|991.3|991.5|990.5|21
1655692200000|2022-06-20 02:30:00|991.9|990.9|994.6|993.6|994.6|993.6|991.9|990.9|14
1655692500000|2022-06-20 02:35:00|994.8|993.8|996.1|995.1|996.1|995.1|994.6|993.6|59
1655692800000|2022-06-20 02:40:00|996.3|995.3|997.6|996.6|997.7|996.7|995.8|994.8|129
1655693100000|2022-06-20 02:45:00|997.5|996.5|997.3|996.3|997.7|996.7|997.1|996.1|41
1655693400000|2022-06-20 02:50:00|997.5|996.5|997.4|996.4|997.9|996.9|997.2|996.2|51
1655693700000|2022-06-20 02:55:00|997.5|996.5|999.2|998.2|999.3|998.3|997.3|996.3|60
1655694000000|2022-06-20 03:00:00|999.6|998.6|1000.7|999.7|1000.7|999.7|999.3|998.3|118
1655694300000|2022-06-20 03:05:00|1000.9|999.9|1000.4|999.4|1001.5|1000.5|1000.4|999.4|62
1655694600000|2022-06-20 03:10:00|1000.5|999.5|1001.1|1000.1|1001.1|1000.1|1000.4|999.4|36
1655694900000|2022-06-20 03:15:00|1001.3|1000.3|1001.3|1000.3|1001.5|1000.5|1000.6|999.6|51
1655695200000|2022-06-20 03:20:00|1000.3|999.3|998.6|997.6|1000.3|999.3|998.4|997.4|18
1655695500000|2022-06-20 03:25:00|998.5|997.5|998.4|997.4|998.5|997.5|997.6|996.6|32
1655695800000|2022-06-20 03:30:00|998.3|997.3|999.5|998.5|999.8|998.8|998.3|997.3|25
1655696100000|2022-06-20 03:35:00|999.7|998.7|1001.8|1000.8|1002|1001|999.7|998.7|94
1655696400000|2022-06-20 03:40:00|1001.9|1000.9|1001.5|1000.5|1002.4|1001.4|1001.5|1000.5|23
1655696700000|2022-06-20 03:45:00|1001.3|1000.3|1001.3|1000.3|1001.6|1000.6|1001|1000|40
1655697000000|2022-06-20 03:50:00|1000.9|999.9|1001.1|1000.1|1001.1|1000.1|1000.4|999.4|64
1655697300000|2022-06-20 03:55:00|1000.8|999.8|1000.5|999.5|1000.9|999.9|1000.5|999.5|18
1655697600000|2022-06-20 04:00:00|1000.4|999.4|1000.1|999.1|1000.5|999.5|1000|999|15
1655697900000|2022-06-20 04:05:00|1000.2|999.2|1000.2|999.2|1000.4|999.4|1000|999|20
1655698200000|2022-06-20 04:10:00|999.9|998.9|998.7|997.7|1000|999|998.6|997.6|42
1655698500000|2022-06-20 04:15:00|998.6|997.6|999.5|998.5|999.8|998.8|998.6|997.6|57
1655698800000|2022-06-20 04:20:00|999.7|998.7|1000.1|999.1|1000.2|999.2|999.7|998.7|49
1655699100000|2022-06-20 04:25:00|1000|999|999.9|998.9|1000.3|999.3|999.9|998.9|36
1655699400000|2022-06-20 04:30:00|1000|999|1000.3|999.3|1000.6|999.6|1000|999|27
1655699700000|2022-06-20 04:35:00|1000.4|999.4|1000.3|999.3|1000.5|999.5|1000.1|999.1|17
1655700000000|2022-06-20 04:40:00|1000.4|999.4|1000|999|1000.5|999.5|999.8|998.8|17
1655700300000|2022-06-20 04:45:00|1000.4|999.4|1000|999|1000.5|999.5|1000|999|21
1655700600000|2022-06-20 04:50:00|999.7|998.7|998.9|997.9|999.9|998.9|998.9|997.9|24
1655700900000|2022-06-20 04:55:00|998.8|997.8|998.1|997.1|998.8|997.8|997.9|996.9|26
1655701200000|2022-06-20 05:00:00|998.2|997.2|997.8|996.8|998.7|997.7|997.6|996.6|161
1655701500000|2022-06-20 05:05:00|997.2|996.2|998.6|997.6|998.6|997.6|996.9|995.9|66
1655701800000|2022-06-20 05:10:00|998.7|997.7|997.5|996.5|998.7|997.7|996.9|995.9|39
1655702100000|2022-06-20 05:15:00|997.4|996.4|996.4|995.4|997.5|996.5|996.3|995.3|21
1655702400000|2022-06-20 05:20:00|995.8|994.8|997|996|997.2|996.2|995.8|994.8|44
1655702700000|2022-06-20 05:25:00|996.7|995.7|996.8|995.8|997|996|996.2|995.2|52
1655703000000|2022-06-20 05:30:00|996.7|995.7|997.7|996.7|997.8|996.8|996.5|995.5|66
1655703300000|2022-06-20 05:35:00|997.8|996.8|998.2|997.2|998.4|997.4|997.6|996.6|72
1655703600000|2022-06-20 05:40:00|998.9|997.9|998.9|997.9|999.1|998.1|998.3|997.3|17
1655703900000|2022-06-20 05:45:00|998.6|997.6|999.3|998.3|999.4|998.4|998.6|997.6|18
1655704200000|2022-06-20 05:50:00|998.9|997.9|998.8|997.8|999.5|998.5|998.6|997.6|20
1655704500000|2022-06-20 05:55:00|999.2|998.2|998.9|997.9|1000.3|999.3|998.7|997.7|56
1655704800000|2022-06-20 06:00:00|999.1|998.1|998.6|997.6|999.9|998.9|998.6|997.6|83
1655705100000|2022-06-20 06:05:00|998.5|997.5|998.9|997.9|999.4|998.4|998.5|997.5|75
1655705400000|2022-06-20 06:10:00|998.8|997.8|999.8|998.8|999.8|998.8|998.7|997.7|64
1655705700000|2022-06-20 06:15:00|999.9|998.9|1001.3|1000.3|1001.3|1000.3|999.7|998.7|164
1655706000000|2022-06-20 06:20:00|1001.4|1000.4|1001.4|1000.4|1001.7|1000.7|1001.1|1000.1|87
1655706300000|2022-06-20 06:25:00|1001|1000|1001|1000|1001.7|1000.7|1001|1000|31
1655706600000|2022-06-20 06:30:00|1001.3|1000.3|1000.7|999.7|1001.3|1000.3|1000.5|999.5|88
1655706900000|2022-06-20 06:35:00|1000.8|999.8|1001.1|1000.1|1001.4|1000.4|1000.4|999.4|83
1655707200000|2022-06-20 06:40:00|1000.8|999.8|1000.4|999.4|1001|1000|1000.3|999.3|31
1655707500000|2022-06-20 06:45:00|1000.5|999.5|1001.3|1000.3|1001.5|1000.5|1000.5|999.5|28
1655707800000|2022-06-20 06:50:00|1001.2|1000.2|1001.9|1000.9|1002.1|1001.1|1001.2|1000.2|48
1655708100000|2022-06-20 06:55:00|1002|1001|1001.5|1000.5|1002.2|1001.2|1001.5|1000.5|59
1655708400000|2022-06-20 07:00:00|1001.6|1000.6|1001.8|1000.8|1002.7|1001.7|1001.2|1000.2|123
1655708700000|2022-06-20 07:05:00|1001.5|1000.5|1000.1|999.1|1001.5|1000.5|1000|999|102
1655709000000|2022-06-20 07:10:00|1000.2|999.2|1000.9|999.9|1001.1|1000.1|1000.2|999.2|166
1655709300000|2022-06-20 07:15:00|1001|1000|999.6|998.6|1001.2|1000.2|998.8|997.8|892
1655709600000|2022-06-20 07:20:00|999.7|998.7|999.9|998.9|1000.5|999.5|999.6|998.6|141
1655709900000|2022-06-20 07:25:00|1000.1|999.1|1000.5|999.5|1001.1|1000.1|999.7|998.7|97
1655710200000|2022-06-20 07:30:00|1000.6|999.6|1000.7|999.7|1001.2|1000.2|1000.3|999.3|79
1655710500000|2022-06-20 07:35:00|1000.5|999.5|1001.5|1000.5|1001.7|1000.7|1000.5|999.5|258
1655710800000|2022-06-20 07:40:00|1001.6|1000.6|1000.8|999.8|1001.6|1000.6|1000.3|999.3|118
1655711100000|2022-06-20 07:45:00|1000.9|999.9|1000.3|999.3|1000.9|999.9|999.7|998.7|150
1655711400000|2022-06-20 07:50:00|1000.2|999.2|1000.3|999.3|1001.1|1000.1|1000|999|169
1655711700000|2022-06-20 07:55:00|1000.5|999.5|1001.3|1000.3|1001.5|1000.5|1000.4|999.4|181
1655712000000|2022-06-20 08:00:00|1001.5|1000.5|1001.5|1000.5|1002|1001|1001.3|1000.3|44
1655712300000|2022-06-20 08:05:00|1001.6|1000.6|1002.2|1001.2|1002.4|1001.4|1001.3|1000.3|72
1655712600000|2022-06-20 08:10:00|1002.1|1001.1|1001.9|1000.9|1002.5|1001.5|1001.9|1000.9|81
1655712900000|2022-06-20 08:15:00|1002.2|1001.2|1002.7|1001.7|1002.7|1001.7|1001.6|1000.6|44
1655713200000|2022-06-20 08:20:00|1002.4|1001.4|1002.6|1001.6|1002.6|1001.6|1001.8|1000.8|46
1655713500000|2022-06-20 08:25:00|1002.5|1001.5|1002.4|1001.4|1002.7|1001.7|1002|1001|125
1655713800000|2022-06-20 08:30:00|1002.2|1001.2|1002.7|1001.7|1002.7|1001.7|1002.1|1001.1|459
1655714100000|2022-06-20 08:35:00|1001.9|1000.9|1003.3|1002.3|1003.3|1002.3|1001.9|1000.9|166
1655714400000|2022-06-20 08:40:00|1003.4|1002.4|1003.3|1002.3|1003.9|1002.9|1003|1002|67
1655714700000|2022-06-20 08:45:00|1003.2|1002.2|1003.1|1002.1|1003.7|1002.7|1003.1|1002.1|45
1655715000000|2022-06-20 08:50:00|1003.4|1002.4|1003.2|1002.2|1003.4|1002.4|1002.7|1001.7|124
1655715300000|2022-06-20 08:55:00|1003.1|1002.1|1003|1002|1003.4|1002.4|1002.8|1001.8|65
1655715600000|2022-06-20 09:00:00|1002.9|1001.9|1001.8|1000.8|1002.9|1001.9|1001.8|1000.8|159
1655715900000|2022-06-20 09:05:00|1001.9|1000.9|1001.7|1000.7|1002.2|1001.2|1001.5|1000.5|172
1655716200000|2022-06-20 09:10:00|1001.6|1000.6|1001.3|1000.3|1001.6|1000.6|1001|1000|258
1655716500000|2022-06-20 09:15:00|1001.2|1000.2|1001|1000|1001.3|1000.3|1000.9|999.9|207
1655716800000|2022-06-20 09:20:00|1001.1|1000.1|1001.5|1000.5|1001.5|1000.5|1000.9|999.9|208
1655717100000|2022-06-20 09:25:00|1001.4|1000.4|1001.3|1000.3|1001.8|1000.8|1001.2|1000.2|184
1655717400000|2022-06-20 09:30:00|1001.2|1000.2|1001.3|1000.3|1001.8|1000.8|1001.1|1000.1|128
1655717700000|2022-06-20 09:35:00|1001.2|1000.2|1001.2|1000.2|1001.4|1000.4|1001|1000|118
1655718000000|2022-06-20 09:40:00|1001.1|1000.1|1000.9|999.9|1001.4|1000.4|1000.9|999.9|179
1655718300000|2022-06-20 09:45:00|1001|1000|1001.4|1000.4|1001.5|1000.5|1001|1000|140
1655718600000|2022-06-20 09:50:00|1001.3|1000.3|1000.8|999.8|1001.3|1000.3|1000.7|999.7|209
1655718900000|2022-06-20 09:55:00|1000.7|999.7|1001.7|1000.7|1001.8|1000.8|1000.7|999.7|174
1655719200000|2022-06-20 10:00:00|1001.8|1000.8|1001.9|1000.9|1002.2|1001.2|1001.7|1000.7|35
1655719500000|2022-06-20 10:05:00|1002.1|1001.1|1002.3|1001.3|1002.6|1001.6|1002.1|1001.1|48
1655719800000|2022-06-20 10:10:00|1002.5|1001.5|1002.3|1001.3|1002.9|1001.9|1001.9|1000.9|111
1655720100000|2022-06-20 10:15:00|1002.5|1001.5|1002.2|1001.2|1002.5|1001.5|1001.8|1000.8|20
1655720400000|2022-06-20 10:20:00|1002.3|1001.3|1001.8|1000.8|1002.5|1001.5|1001.7|1000.7|127
1655720700000|2022-06-20 10:25:00|1001.9|1000.9|1001.8|1000.8|1002.2|1001.2|1001.8|1000.8|142
1655721000000|2022-06-20 10:30:00|1001.7|1000.7|1002.3|1001.3|1002.5|1001.5|1001.7|1000.7|194
1655721300000|2022-06-20 10:35:00|1002.1|1001.1|1002|1001|1002.3|1001.3|1001.8|1000.8|177
1655721600000|2022-06-20 10:40:00|1002.1|1001.1|1001.9|1000.9|1002.2|1001.2|1001.9|1000.9|89
1655721900000|2022-06-20 10:45:00|1002|1001|1001.8|1000.8|1002.4|1001.4|1001.8|1000.8|136
1655722200000|2022-06-20 10:50:00|1001.9|1000.9|1001.7|1000.7|1002.1|1001.1|1001.7|1000.7|130
1655722500000|2022-06-20 10:55:00|1001.8|1000.8|1001|1000|1001.8|1000.8|1001|1000|160
1655722800000|2022-06-20 11:00:00|1001.1|1000.1|1000.9|999.9|1001.4|1000.4|1000.9|999.9|156
1655723100000|2022-06-20 11:05:00|1000.8|999.8|1000.9|999.9|1001|1000|1000.5|999.5|96
1655723400000|2022-06-20 11:10:00|1000.8|999.8|1000.7|999.7|1001|1000|1000.7|999.7|107
1655723700000|2022-06-20 11:15:00|1000.6|999.6|1001.1|1000.1|1001.1|1000.1|1000.6|999.6|143
1655724000000|2022-06-20 11:20:00|1001|1000|1000.6|999.6|1001|1000|1000.6|999.6|113
1655724300000|2022-06-20 11:25:00|1000.7|999.7|1001|1000|1001.3|1000.3|1000.7|999.7|150
1655724600000|2022-06-20 11:30:00|1000.9|999.9|1001.6|1000.6|1001.6|1000.6|1000.9|999.9|113
1655724900000|2022-06-20 11:35:00|1001.7|1000.7|1001.5|1000.5|1001.7|1000.7|1001.3|1000.3|182
1655725200000|2022-06-20 11:40:00|1001.6|1000.6|1001.6|1000.6|1001.8|1000.8|1001.5|1000.5|169
1655725500000|2022-06-20 11:45:00|1001.7|1000.7|1002.6|1001.6|1002.7|1001.7|1001.7|1000.7|96
1655725800000|2022-06-20 11:50:00|1002.5|1001.5|1002.6|1001.6|1002.9|1001.9|1002.4|1001.4|58
1655726100000|2022-06-20 11:55:00|1002.7|1001.7|1002.6|1001.6|1002.8|1001.8|1002.4|1001.4|94
1655726400000|2022-06-20 12:00:00|1002.7|1001.7|1002.2|1001.2|1003.1|1002.1|1002.2|1001.2|78
1655726700000|2022-06-20 12:05:00|1002.1|1001.1|1002.6|1001.6|1002.8|1001.8|1002.1|1001.1|142
1655727000000|2022-06-20 12:10:00|1002.7|1001.7|1002.4|1001.4|1002.9|1001.9|1002.4|1001.4|91
1655727300000|2022-06-20 12:15:00|1002.3|1001.3|1001.9|1000.9|1002.4|1001.4|1001.8|1000.8|93
1655727600000|2022-06-20 12:20:00|1001.8|1000.8|1002|1001|1002.4|1001.4|1001.8|1000.8|49
1655727900000|2022-06-20 12:25:00|1001.9|1000.9|1002.1|1001.1|1002.3|1001.3|1001.8|1000.8|156
1655728200000|2022-06-20 12:30:00|1002|1001|1002.1|1001.1|1002.3|1001.3|1001.9|1000.9|189
1655728500000|2022-06-20 12:35:00|1002.2|1001.2|1002.3|1001.3|1002.4|1001.4|1002|1001|164
1655728800000|2022-06-20 12:40:00|1002.2|1001.2|1002.7|1001.7|1002.8|1001.8|1002.1|1001.1|25
1655729100000|2022-06-20 12:45:00|1002.8|1001.8|1003.1|1002.1|1003.2|1002.2|1002.7|1001.7|93
1655729400000|2022-06-20 12:50:00|1003.3|1002.3|1002.6|1001.6|1003.3|1002.3|1002.3|1001.3|52
1655729700000|2022-06-20 12:55:00|1002.5|1001.5|1002.1|1001.1|1002.7|1001.7|1002.1|1001.1|19
1655730000000|2022-06-20 13:00:00|1002|1001|1002.1|1001.1|1002.7|1001.7|1002|1001|168
1655730300000|2022-06-20 13:05:00|1002.2|1001.2|1002|1001|1002.3|1001.3|1002|1001|138
1655730600000|2022-06-20 13:10:00|1002.1|1001.1|1001|1000|1002.1|1001.1|1000.8|999.8|285
1655730900000|2022-06-20 13:15:00|1000.9|999.9|1001.3|1000.3|1001.5|1000.5|1000.9|999.9|136
1655731200000|2022-06-20 13:20:00|1001.4|1000.4|1001.2|1000.2|1001.6|1000.6|1001.1|1000.1|108
1655731500000|2022-06-20 13:25:00|1001.3|1000.3|1001.5|1000.5|1001.7|1000.7|1001.1|1000.1|199
1655731800000|2022-06-20 13:30:00|1001.2|1000.7|1001.1|1000.6|1001.9|1001.4|1000|999.5|540
1655732100000|2022-06-20 13:35:00|1001.2|1000.7|1001.2|1000.7|1001.6|1001.1|1000.8|1000.3|192
1655732400000|2022-06-20 13:40:00|1001.1|1000.6|1001.2|1000.7|1001.4|1000.9|1000.8|1000.3|286
1655732700000|2022-06-20 13:45:00|1001.3|1000.8|1001|1000.5|1001.4|1000.9|1000.8|1000.3|294
1655733000000|2022-06-20 13:50:00|1000.9|1000.4|1001.8|1001.3|1002|1001.5|1000.7|1000.2|325
1655733300000|2022-06-20 13:55:00|1001.9|1001.4|1001.9|1001.4|1002|1001.5|1001.6|1001.1|170
1655733600000|2022-06-20 14:00:00|1001.8|1001.3|1001.9|1001.4|1002.4|1001.9|1001.8|1001.3|217
1655733900000|2022-06-20 14:05:00|1001.8|1001.3|1002.2|1001.7|1002.4|1001.9|1001.8|1001.3|189
1655734200000|2022-06-20 14:10:00|1002.3|1001.8|1002|1001.5|1002.4|1001.9|1002|1001.5|157
1655734500000|2022-06-20 14:15:00|1002.1|1001.6|1002.3|1001.8|1002.5|1002|1001.9|1001.4|138
1655734800000|2022-06-20 14:20:00|1002.5|1002|1002.7|1002.2|1002.9|1002.4|1002.3|1001.8|205
1655735100000|2022-06-20 14:25:00|1002.8|1002.3|1002.7|1002.2|1002.8|1002.3|1002.5|1002|167
1655735400000|2022-06-20 14:30:00|1002.6|1002.1|1002.2|1001.7|1002.8|1002.3|1002.1|1001.6|182
1655735700000|2022-06-20 14:35:00|1002.1|1001.6|1001.8|1001.3|1002.1|1001.6|1001.7|1001.2|42
1655736000000|2022-06-20 14:40:00|1001.7|1001.2|1002.4|1001.9|1002.5|1002|1001.6|1001.1|102
1655736300000|2022-06-20 14:45:00|1002.5|1002|1002.5|1002|1002.7|1002.2|1002.2|1001.7|88
1655736600000|2022-06-20 14:50:00|1002.4|1001.9|1002.6|1002.1|1002.7|1002.2|1002.2|1001.7|69
1655736900000|2022-06-20 14:55:00|1002.7|1002.2|1003.5|1003|1003.5|1003|1002.7|1002.2|101
1655737200000|2022-06-20 15:00:00|1003.3|1002.8|1003.7|1003.2|1003.8|1003.3|1003.2|1002.7|107
1655737500000|2022-06-20 15:05:00|1003.5|1003|1003.6|1003.1|1003.8|1003.3|1003.3|1002.8|233
1655737800000|2022-06-20 15:10:00|1003.8|1003.3|1004.4|1003.9|1004.5|1004|1003.8|1003.3|187
1655738100000|2022-06-20 15:15:00|1004.3|1003.8|1004.6|1004.1|1004.7|1004.2|1004.3|1003.8|274
1655738400000|2022-06-20 15:20:00|1004.7|1004.2|1004.3|1003.8|1004.7|1004.2|1004|1003.5|289
1655738700000|2022-06-20 15:25:00|1004.4|1003.9|1004.2|1003.7|1004.7|1004.2|1004.2|1003.7|286
1655739000000|2022-06-20 15:30:00|1004.3|1003.8|1004.9|1004.4|1005|1004.5|1004.2|1003.7|104
1655739300000|2022-06-20 15:35:00|1004.8|1004.3|1004.8|1004.3|1005.2|1004.7|1004.8|1004.3|38
1655739600000|2022-06-20 15:40:00|1004.6|1004.1|1005.1|1004.6|1005.1|1004.6|1004.6|1004.1|48
1655739900000|2022-06-20 15:45:00|1005.3|1004.8|1005.5|1005|1005.5|1005|1005.3|1004.8|99
1655740200000|2022-06-20 15:50:00|1005.6|1005.1|1006|1005.5|1006|1005.5|1005.5|1005|241
1655740500000|2022-06-20 15:55:00|1006.1|1005.6|1006.1|1005.6|1006.7|1006.2|1006.1|1005.6|307
1655740800000|2022-06-20 16:00:00|1006.2|1005.7|1006.1|1005.6|1006.4|1005.9|1005.9|1005.4|172
1655741100000|2022-06-20 16:05:00|1006.2|1005.7|1006.4|1005.9|1006.5|1006|1006|1005.5|124
1655741400000|2022-06-20 16:10:00|1006.5|1006|1006.6|1006.1|1006.6|1006.1|1006.5|1006|191
1655741700000|2022-06-20 16:15:00|1006.5|1006|1006.4|1005.9|1006.6|1006.1|1006.1|1005.6|203
1655742000000|2022-06-20 16:20:00|1006.5|1006|1006.4|1005.9|1006.5|1006|1006.2|1005.7|67
1655742300000|2022-06-20 16:25:00|1006.3|1005.8|1006.3|1005.8|1006.3|1005.8|1005.8|1005.3|119
1655742600000|2022-06-20 16:30:00|1006.2|1005.7|1006|1005.5|1006.4|1005.9|1005.9|1005.4|175
1655742900000|2022-06-20 16:35:00|1005.9|1005.4|1005.1|1004.6|1006.1|1005.6|1005|1004.5|120
1655743200000|2022-06-20 16:40:00|1005.2|1004.7|1005.7|1005.2|1006|1005.5|1005.2|1004.7|44
1655743500000|2022-06-20 16:45:00|1005.9|1005.4|1005.7|1005.2|1006.3|1005.8|1005.4|1004.9|98
1655743800000|2022-06-20 16:50:00|1005.6|1005.1|1005.3|1004.8|1005.6|1005.1|1005.1|1004.6|161
1655744100000|2022-06-20 16:55:00|1005.5|1005|1005.2|1004.7|1005.9|1005.4|1004.7|1004.2|133
1655744400000|2022-06-20 17:00:00|1005.7|1003.7|1005.9|1003.9|1006.2|1004.2|1005.7|1003.7|0
1655744700000|2022-06-20 17:05:00|1005.8|1003.8|1005.9|1003.9|1005.9|1003.9|1005.8|1003.8|0
1655745000000|2022-06-20 17:10:00|1005.6|1003.6|1005.1|1003.1|1005.6|1003.6|1005.1|1003.1|0
1655745600000|2022-06-20 17:20:00|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|1005.1|1003.1|0
1655746200000|2022-06-20 17:30:00|1005.4|1003.4|1005.3|1003.3|1005.6|1003.6|1005.3|1003.3|0
1655746500000|2022-06-20 17:35:00|1005.5|1003.5|1005.9|1003.9|1005.9|1003.9|1005.3|1003.3|0
1655747100000|2022-06-20 17:45:00|1006.1|1004.1|1006.4|1004.4|1006.4|1004.4|1006.1|1004.1|0
1655747400000|2022-06-20 17:50:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|0
1655748000000|2022-06-20 18:00:00|1006.4|1004.4|1006.1|1004.1|1006.4|1004.4|1006.1|1004.1|0
1655748300000|2022-06-20 18:05:00|1006|1004|1006.3|1004.3|1006.4|1004.4|1005.9|1003.9|0
1655748600000|2022-06-20 18:10:00|1006.4|1004.4|1006.3|1004.3|1006.4|1004.4|1006.1|1004.1|0
1655748900000|2022-06-20 18:15:00|1006.1|1004.1|1006.3|1004.3|1006.4|1004.4|1006.1|1004.1|0
1655749200000|2022-06-20 18:20:00|1006.1|1004.1|1006.1|1004.1|1006.3|1004.3|1006.1|1004.1|0
1655749500000|2022-06-20 18:25:00|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|0
1655749800000|2022-06-20 18:30:00|1006.1|1004.1|1006.1|1004.1|1006.1|1004.1|1006.1|1004.1|0
1655751300000|2022-06-20 18:55:00|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|0
1655752200000|2022-06-20 19:10:00|1005.6|1003.6|1005.6|1003.6|1005.7|1003.7|1005.6|1003.6|0
1655752500000|2022-06-20 19:15:00|1005.7|1003.7|1005.9|1003.9|1005.9|1003.9|1005.7|1003.7|0
1655752800000|2022-06-20 19:20:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1005.9|1003.9|0
1655753100000|2022-06-20 19:25:00|1006|1004|1005.9|1003.9|1006.1|1004.1|1005.9|1003.9|0
1655753400000|2022-06-20 19:30:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1005.9|1003.9|0
1655754000000|2022-06-20 19:40:00|1006.3|1004.3|1006.4|1004.4|1006.4|1004.4|1006.3|1004.3|0
1655754300000|2022-06-20 19:45:00|1006.3|1004.3|1006.3|1004.3|1006.4|1004.4|1006.1|1004.1|0
1655754600000|2022-06-20 19:50:00|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|0
1655754900000|2022-06-20 19:55:00|1006.3|1004.3|1005.9|1003.9|1006.3|1004.3|1005.9|1003.9|0
1655758500000|2022-06-20 20:55:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|0
1655761200000|2022-06-20 21:40:00|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|0
1655762400000|2022-06-20 22:00:00|1005.4|1003.4|1005|1003|1006|1004|1004.8|1002.8|0
1655762700000|2022-06-20 22:05:00|1004.9|1002.9|1005.2|1003.2|1005.6|1003.6|1004.6|1002.6|0
1655763000000|2022-06-20 22:10:00|1005.3|1003.3|1005.3|1003.3|1005.6|1003.6|1005.2|1003.2|0
1655763300000|2022-06-20 22:15:00|1005.4|1003.4|1005|1003|1005.6|1003.6|1004.7|1002.7|0
1655763600000|2022-06-20 22:20:00|1005.1|1003.1|1004.9|1002.9|1005.3|1003.3|1004.8|1002.8|0
1655763900000|2022-06-20 22:25:00|1005|1003|1005.2|1003.2|1005.3|1003.3|1004.9|1002.9|0
1655764200000|2022-06-20 22:30:00|1005.1|1003.1|1005.1|1003.1|1005.3|1003.3|1004.9|1002.9|0
1655764500000|2022-06-20 22:35:00|1005.2|1003.2|1004.9|1002.9|1005.2|1003.2|1004.6|1002.6|0
1655764800000|2022-06-20 22:40:00|1005|1003|1005.1|1003.1|1005.2|1003.2|1004.9|1002.9|0
1655765100000|2022-06-20 22:45:00|1005|1003|1004.9|1002.9|1005.2|1003.2|1004.8|1002.8|0
1655765400000|2022-06-20 22:50:00|1005|1003|1005|1003|1005|1003|1004.8|1002.8|0
1655765700000|2022-06-20 22:55:00|1005.1|1003.1|1005.7|1003.7|1006|1004|1005.1|1003.1|0
1655766000000|2022-06-20 23:00:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.6|1003.6|0
1655766300000|2022-06-20 23:05:00|1005.6|1003.6|1005.8|1003.8|1006.2|1004.2|1005.6|1003.6|0
1655766600000|2022-06-20 23:10:00|1005.7|1003.7|1005.4|1003.4|1005.8|1003.8|1004.9|1002.9|0
1655766900000|2022-06-20 23:15:00|1005.3|1003.3|1005|1003|1005.3|1003.3|1005|1003|0
1655767200000|2022-06-20 23:20:00|1004.9|1002.9|1005.1|1003.1|1005.3|1003.3|1004.9|1002.9|0
1655767500000|2022-06-20 23:25:00|1005|1003|1004.6|1002.6|1005.3|1003.3|1004.2|1002.2|0
1655767800000|2022-06-20 23:30:00|1004.7|1002.7|1004.5|1002.5|1004.9|1002.9|1004.4|1002.4|0
1655768100000|2022-06-20 23:35:00|1004.6|1002.6|1004.9|1002.9|1004.9|1002.9|1004.5|1002.5|0
1655768400000|2022-06-20 23:40:00|1005|1003|1006|1004|1006|1004|1005|1003|0
1655768700000|2022-06-20 23:45:00|1006.1|1004.1|1006.9|1004.9|1007.2|1005.2|1006.1|1004.1|0
1655769000000|2022-06-20 23:50:00|1007|1005|1006.7|1004.7|1007.2|1005.2|1006.6|1004.6|0
1655769300000|2022-06-20 23:55:00|1006.6|1004.6|1005.9|1003.9|1006.8|1004.8|1005.7|1003.7|0
1655769600000|2022-06-21 00:00:00|1005.8|1003.8|1006.6|1005.6|1006.9|1005.9|1005.1|1003.8|149
1655769900000|2022-06-21 00:05:00|1006.7|1005.7|1006|1005|1006.7|1005.7|1006|1005|51
1655770200000|2022-06-21 00:10:00|1006.3|1005.3|1005.2|1004.2|1006.3|1005.3|1005.1|1004.1|53
1655770500000|2022-06-21 00:15:00|1005.6|1004.6|1005.4|1004.4|1006|1005|1005.3|1004.3|26
1655770800000|2022-06-21 00:20:00|1005.2|1004.2|1005.4|1004.4|1006|1005|1004.8|1003.8|101
1655771100000|2022-06-21 00:25:00|1005.5|1004.5|1006|1005|1006|1005|1005.4|1004.4|34
1655771400000|2022-06-21 00:30:00|1006.3|1005.3|1007|1006|1007|1006|1006.2|1005.2|42
1655771700000|2022-06-21 00:35:00|1006.9|1005.9|1006.2|1005.2|1006.9|1005.9|1006.2|1005.2|18
1655772000000|2022-06-21 00:40:00|1006.4|1005.4|1005.6|1004.6|1006.5|1005.5|1005.6|1004.6|25
1655772300000|2022-06-21 00:45:00|1005.9|1004.9|1005.5|1004.5|1005.9|1004.9|1005.2|1004.2|23
1655772600000|2022-06-21 00:50:00|1005.8|1004.8|1006.6|1005.6|1006.8|1005.8|1005.8|1004.8|54
1655772900000|2022-06-21 00:55:00|1006.5|1005.5|1007.3|1006.3|1008|1007|1006.5|1005.5|36
1655773200000|2022-06-21 01:00:00|1007|1006|1006.7|1005.7|1007|1006|1006.6|1005.6|76
1655773500000|2022-06-21 01:05:00|1006.9|1005.9|1006.6|1005.6|1007.3|1006.3|1006.4|1005.4|70
1655773800000|2022-06-21 01:10:00|1006.7|1005.7|1006.5|1005.5|1006.9|1005.9|1006.2|1005.2|73
1655774100000|2022-06-21 01:15:00|1006.1|1005.1|1006.4|1005.4|1007.1|1006.1|1005.8|1004.8|52
1655774400000|2022-06-21 01:20:00|1006.5|1005.5|1006.7|1005.7|1007.4|1006.4|1006.3|1005.3|174
1655774700000|2022-06-21 01:25:00|1006.5|1005.5|1005|1004|1006.6|1005.6|1005|1004|106
1655775000000|2022-06-21 01:30:00|1005.1|1004.1|1005.8|1004.8|1005.8|1004.8|1003.7|1002.7|90
1655775300000|2022-06-21 01:35:00|1005.1|1004.1|1004.7|1003.7|1005.1|1004.1|1004.6|1003.6|48
1655775600000|2022-06-21 01:40:00|1004.5|1003.5|1004.2|1003.2|1004.7|1003.7|1004.1|1003.1|21
1655775900000|2022-06-21 01:45:00|1003.6|1002.6|1004.4|1003.4|1004.4|1003.4|1002.9|1001.9|125
1655776200000|2022-06-21 01:50:00|1004.5|1003.5|1006.3|1005.3|1006.3|1005.3|1004.3|1003.3|22
1655776500000|2022-06-21 01:55:00|1006|1005|1008.2|1007.2|1009.4|1008.4|1006|1005|151
1655776800000|2022-06-21 02:00:00|1008.4|1007.4|1011.3|1010.3|1012.8|1011.8|1008.4|1007.4|473
1655777100000|2022-06-21 02:05:00|1010.8|1009.8|1010.9|1009.9|1011.5|1010.5|1010.1|1009.1|108
1655777400000|2022-06-21 02:10:00|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|1010.1|1009.1|27
1655777700000|2022-06-21 02:15:00|1010.3|1009.3|1009.9|1008.9|1010.7|1009.7|1009.9|1008.9|57
1655778000000|2022-06-21 02:20:00|1009.5|1008.5|1008.1|1007.1|1010.2|1009.2|1007.6|1006.6|86
1655778300000|2022-06-21 02:25:00|1008.4|1007.4|1008.7|1007.7|1008.7|1007.7|1007.8|1006.8|23
1655778600000|2022-06-21 02:30:00|1009|1008|1009.5|1008.5|1009.5|1008.5|1008.8|1007.8|30
1655778900000|2022-06-21 02:35:00|1009.3|1008.3|1009.2|1008.2|1009.5|1008.5|1009.2|1008.2|19
1655779200000|2022-06-21 02:40:00|1009|1008|1008.3|1007.3|1009.1|1008.1|1008.2|1007.2|12
1655779500000|2022-06-21 02:45:00|1008.1|1007.1|1007.4|1006.4|1008.4|1007.4|1007.4|1006.4|18
1655779800000|2022-06-21 02:50:00|1007.6|1006.6|1008.4|1007.4|1008.7|1007.7|1007.6|1006.6|39
1655780100000|2022-06-21 02:55:00|1008.5|1007.5|1008.2|1007.2|1008.7|1007.7|1008|1007|11
1655780400000|2022-06-21 03:00:00|1009.4|1008.4|1009.5|1008.5|1009.5|1008.5|1009.4|1008.4|3
1655780700000|2022-06-21 03:05:00|1009.7|1008.7|1009.3|1008.3|1009.8|1008.8|1009.1|1008.1|12
1655781000000|2022-06-21 03:10:00|1009.5|1008.5|1010.9|1009.9|1010.9|1009.9|1009.5|1008.5|7
1655781300000|2022-06-21 03:15:00|1011.4|1010.4|1011|1010|1011.6|1010.6|1011|1010|10
1655781600000|2022-06-21 03:20:00|1010.7|1009.7|1011.6|1010.6|1011.8|1010.8|1010.7|1009.7|12
1655781900000|2022-06-21 03:25:00|1011.4|1010.4|1012.2|1011.2|1012.4|1011.4|1011.4|1010.4|33
1655782200000|2022-06-21 03:30:00|1012.3|1011.3|1013.1|1012.1|1013.1|1012.1|1011.9|1010.9|31
1655782500000|2022-06-21 03:35:00|1013.2|1012.2|1013.1|1012.1|1013.4|1012.4|1012.7|1011.7|53
1655782800000|2022-06-21 03:40:00|1013.2|1012.2|1014|1013|1014.1|1013.1|1013.1|1012.1|48
1655783100000|2022-06-21 03:45:00|1013.8|1012.8|1013.3|1012.3|1013.8|1012.8|1013.1|1012.1|63
1655783400000|2022-06-21 03:50:00|||||||||4
1655783700000|2022-06-21 03:55:00|1012.5|1011.5|1013|1012|1013|1012|1012.5|1011.5|7
1655784000000|2022-06-21 04:00:00|1013.2|1012.2|1013|1012|1013.2|1012.2|1013|1012|15
1655784300000|2022-06-21 04:05:00|1012.9|1011.9|1012.6|1011.6|1012.9|1011.9|1012.6|1011.6|6
1655784600000|2022-06-21 04:10:00|1012.7|1011.7|1012.6|1011.6|1012.8|1011.8|1012.6|1011.6|4
1655784900000|2022-06-21 04:15:00|1012.5|1011.5|1013.1|1012.1|1013.1|1012.1|1012.5|1011.5|8
1655785200000|2022-06-21 04:20:00|1013.2|1012.2|1013.5|1012.5|1013.5|1012.5|1013.2|1012.2|7
1655785500000|2022-06-21 04:25:00|1013.6|1012.6|1013.6|1012.6|1013.6|1012.6|1013.6|1012.6|5
1655785800000|2022-06-21 04:30:00|1013.5|1012.5|1013.8|1012.8|1013.9|1012.9|1013.5|1012.5|27
1655786100000|2022-06-21 04:35:00|1013.9|1012.9|1013.7|1012.7|1013.9|1012.9|1013.6|1012.6|12
1655786400000|2022-06-21 04:40:00|1013.6|1012.6|1013.7|1012.7|1013.8|1012.8|1013.6|1012.6|10
1655786700000|2022-06-21 04:45:00|1013.5|1012.5|1013.5|1012.5|1013.6|1012.6|1013.5|1012.5|5
1655787000000|2022-06-21 04:50:00|1013.6|1012.6|1014.5|1013.5|1014.5|1013.5|1013.6|1012.6|43
1655787300000|2022-06-21 04:55:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|30
1655787600000|2022-06-21 05:00:00|1014.3|1013.3|1016|1015|1016.8|1015.8|1014.3|1013.3|186
1655787900000|2022-06-21 05:05:00|1015.6|1014.6|1013.9|1012.9|1015.6|1014.6|1013.8|1012.8|11
1655788200000|2022-06-21 05:10:00|1014.7|1013.7|1013.3|1012.3|1014.7|1013.7|1013.1|1012.1|12
1655788500000|2022-06-21 05:15:00|1013.2|1012.2|1014|1013|1014|1013|1013.2|1012.2|16
1655788800000|2022-06-21 05:20:00|1014.4|1013.4|1014|1013|1014.4|1013.4|1013.7|1012.7|21
1655789100000|2022-06-21 05:25:00|1014.2|1013.2|1014.1|1013.1|1014.2|1013.2|1013.4|1012.4|15
1655789400000|2022-06-21 05:30:00|1013.8|1012.8|1013.2|1012.2|1014.1|1013.1|1013.2|1012.2|35
1655789700000|2022-06-21 05:35:00|1013.4|1012.4|1012.6|1011.6|1013.4|1012.4|1012.6|1011.6|31
1655790000000|2022-06-21 05:40:00|1013|1012|1012.9|1011.9|1013.1|1012.1|1011.7|1010.7|51
1655790300000|2022-06-21 05:45:00|1012.8|1011.8|1011.5|1010.5|1012.8|1011.8|1011.5|1010.5|21
1655790600000|2022-06-21 05:50:00|1011.6|1010.6|1011.7|1010.7|1011.7|1010.7|1010.9|1009.9|83
1655790900000|2022-06-21 05:55:00|1011.5|1010.5|1011|1010|1011.5|1010.5|1010|1009|77
1655791200000|2022-06-21 06:00:00|1011.1|1010.1|1011.5|1010.5|1012.2|1011.2|1011.1|1010.1|59
1655791500000|2022-06-21 06:05:00|1011.3|1010.3|1010.9|1009.9|1011.3|1010.3|1010.5|1009.5|81
1655791800000|2022-06-21 06:10:00|1011|1010|1009.5|1008.5|1011|1010|1009.1|1008.1|95
1655792100000|2022-06-21 06:15:00|1009.3|1008.3|1010.4|1009.4|1010.4|1009.4|1009.1|1008.1|78
1655792400000|2022-06-21 06:20:00|1010.3|1009.3|1009.5|1008.5|1010.4|1009.4|1009.5|1008.5|144
1655792700000|2022-06-21 06:25:00|1009.6|1008.6|1010.3|1009.3|1010.4|1009.4|1009|1008|40
1655793000000|2022-06-21 06:30:00|1010.1|1009.1|1011.5|1010.5|1011.6|1010.6|1010.1|1009.1|62
1655793300000|2022-06-21 06:35:00|1011.6|1010.6|1011.7|1010.7|1011.9|1010.9|1011.2|1010.2|75
1655793600000|2022-06-21 06:40:00|1011.8|1010.8|1011.4|1010.4|1012|1011|1011.2|1010.2|111
1655793900000|2022-06-21 06:45:00|1011.5|1010.5|1012.7|1011.7|1012.7|1011.7|1011.5|1010.5|280
1655794200000|2022-06-21 06:50:00|1012.8|1011.8|1013.7|1012.7|1013.7|1012.7|1012.7|1011.7|510
1655794500000|2022-06-21 06:55:00|1013.4|1012.4|1013.1|1012.1|1013.6|1012.6|1012.9|1011.9|114
1655794800000|2022-06-21 07:00:00|1013.2|1012.2|1013.4|1012.4|1013.7|1012.7|1012.3|1011.3|534
1655795100000|2022-06-21 07:05:00|1013.8|1012.8|1014.3|1013.3|1014.8|1013.8|1013.5|1012.5|781
1655795400000|2022-06-21 07:10:00|1014.1|1013.1|1015.4|1014.4|1015.4|1014.4|1014.1|1013.1|251
1655795700000|2022-06-21 07:15:00|1015.5|1014.5|1015.7|1014.7|1016.3|1015.3|1015.4|1014.4|421
1655796000000|2022-06-21 07:20:00|1015.6|1014.6|1015.8|1014.8|1016.2|1015.2|1015.4|1014.4|341
1655796300000|2022-06-21 07:25:00|1015.7|1014.7|1016.2|1015.2|1016.2|1015.2|1015.3|1014.3|381
1655796600000|2022-06-21 07:30:00|1016.3|1015.3|1016.7|1015.7|1017.4|1016.4|1016.3|1015.3|351
1655796900000|2022-06-21 07:35:00|1016.6|1015.6|1017.4|1016.4|1017.5|1016.5|1016.6|1015.6|307
1655797200000|2022-06-21 07:40:00|1017.3|1016.3|1017.9|1016.9|1018|1017|1017.3|1016.3|186
1655797500000|2022-06-21 07:45:00|1017.8|1016.8|1017.7|1016.7|1018|1017|1017.3|1016.3|230
1655797800000|2022-06-21 07:50:00|1017.9|1016.9|1017.9|1016.9|1018.5|1017.5|1017.6|1016.6|315
1655798100000|2022-06-21 07:55:00|1018|1017|1017.9|1016.9|1018.3|1017.3|1017.6|1016.6|466
1655798400000|2022-06-21 08:00:00|1018|1017|1018.2|1017.2|1018.3|1017.3|1017.5|1016.5|307
1655798700000|2022-06-21 08:05:00|1018.1|1017.1|1018.8|1017.8|1018.8|1017.8|1017.6|1016.6|497
1655799000000|2022-06-21 08:10:00|1018.9|1017.9|1018.3|1017.3|1018.9|1017.9|1018.3|1017.3|281
1655799300000|2022-06-21 08:15:00|1018.2|1017.2|1017.7|1016.7|1018.2|1017.2|1017.3|1016.3|408
1655799600000|2022-06-21 08:20:00|1017.8|1016.8|1017.9|1016.9|1018|1017|1017.1|1016.1|312
1655799900000|2022-06-21 08:25:00|1017.8|1016.8|1017.3|1016.3|1017.8|1016.8|1017.1|1016.1|340
1655800200000|2022-06-21 08:30:00|1017.4|1016.4|1017|1016|1017.7|1016.7|1016.9|1015.9|796
1655800500000|2022-06-21 08:35:00|1017.1|1016.1|1016.5|1015.5|1017.4|1016.4|1016.2|1015.2|897
1655800800000|2022-06-21 08:40:00|1016.6|1015.6|1017|1016|1017.2|1016.2|1016.2|1015.2|235
1655801100000|2022-06-21 08:45:00|1016.8|1015.8|1017|1016|1017.2|1016.2|1016.8|1015.8|199
1655801400000|2022-06-21 08:50:00|1016.9|1015.9|1017|1016|1017.2|1016.2|1016.7|1015.7|154
1655801700000|2022-06-21 08:55:00|1016.9|1015.9|1017.4|1016.4|1017.4|1016.4|1016.8|1015.8|192
1655802000000|2022-06-21 09:00:00|1017.5|1016.5|1017.1|1016.1|1017.8|1016.8|1017|1016|222
1655802300000|2022-06-21 09:05:00|1017.2|1016.2|1017.1|1016.1|1017.2|1016.2|1016.8|1015.8|334
1655802600000|2022-06-21 09:10:00|1017|1016|1016.3|1015.3|1017.2|1016.2|1016.1|1015.1|340
1655802900000|2022-06-21 09:15:00|1016.2|1015.2|1016.5|1015.5|1016.7|1015.7|1015.8|1014.8|465
1655803200000|2022-06-21 09:20:00|1016.6|1015.6|1016.6|1015.6|1016.9|1015.9|1016.6|1015.6|114
1655803500000|2022-06-21 09:25:00|1016.7|1015.7|1016.6|1015.6|1016.9|1015.9|1016.5|1015.5|106
1655803800000|2022-06-21 09:30:00|1016.5|1015.5|1016.8|1015.8|1016.8|1015.8|1016.2|1015.2|124
1655804100000|2022-06-21 09:35:00|1016.7|1015.7|1017.4|1016.4|1017.6|1016.6|1016.6|1015.6|157
1655804400000|2022-06-21 09:40:00|1017.5|1016.5|1017.4|1016.4|1017.7|1016.7|1017.2|1016.2|100
1655804700000|2022-06-21 09:45:00|1017.3|1016.3|1017.3|1016.3|1017.6|1016.6|1017.3|1016.3|103
1655805000000|2022-06-21 09:50:00|1017.2|1016.2|1016.2|1015.2|1017.3|1016.3|1016.2|1015.2|104
1655805300000|2022-06-21 09:55:00|1016.4|1015.4|1016.5|1015.5|1016.5|1015.5|1015.8|1014.8|76
1655805600000|2022-06-21 10:00:00|1016.6|1015.6|1015.4|1014.4|1016.6|1015.6|1015.4|1014.4|198
1655805900000|2022-06-21 10:05:00|1015.3|1014.3|1016.2|1015.2|1016.4|1015.4|1015.1|1014.1|242
1655806200000|2022-06-21 10:10:00|1016.1|1015.1|1016|1015|1016.1|1015.1|1015.4|1014.4|65
1655806500000|2022-06-21 10:15:00|1015.9|1014.9|1016.6|1015.6|1016.7|1015.7|1015.9|1014.9|109
1655806800000|2022-06-21 10:20:00|1016.8|1015.8|1016.4|1015.4|1016.9|1015.9|1016.3|1015.3|48
1655807100000|2022-06-21 10:25:00|1016.3|1015.3|1016.4|1015.4|1016.5|1015.5|1015.7|1014.7|158
1655807400000|2022-06-21 10:30:00|1016.2|1015.2|1017.1|1016.1|1017.1|1016.1|1016.2|1015.2|66
1655807700000|2022-06-21 10:35:00|1017|1016|1016.6|1015.6|1017.1|1016.1|1016.3|1015.3|88
1655808000000|2022-06-21 10:40:00|1016.5|1015.5|1016.6|1015.6|1016.6|1015.6|1016.4|1015.4|74
1655808300000|2022-06-21 10:45:00|1016.5|1015.5|1017|1016|1017.1|1016.1|1016.5|1015.5|195
1655808600000|2022-06-21 10:50:00|1016.9|1015.9|1016.9|1015.9|1017.1|1016.1|1016.8|1015.8|112
1655808900000|2022-06-21 10:55:00|1016.8|1015.8|1016.2|1015.2|1016.8|1015.8|1015.8|1014.8|309
1655809200000|2022-06-21 11:00:00|1016.1|1015.1|1015.5|1014.5|1016.1|1015.1|1015.3|1014.3|451
1655809500000|2022-06-21 11:05:00|1015.4|1014.4|1014.8|1013.8|1015.5|1014.5|1014.8|1013.8|97
1655809800000|2022-06-21 11:10:00|1014.7|1013.7|1014.9|1013.9|1015.2|1014.2|1014.7|1013.7|68
1655810100000|2022-06-21 11:15:00|1014.8|1013.8|1015.2|1014.2|1015.3|1014.3|1014.6|1013.6|118
1655810400000|2022-06-21 11:20:00|1015|1014|1015|1014|1015.3|1014.3|1014.5|1013.5|76
1655810700000|2022-06-21 11:25:00|1014.9|1013.9|1015.2|1014.2|1015.2|1014.2|1014.9|1013.9|27
1655811000000|2022-06-21 11:30:00|1015.3|1014.3|1014.9|1013.9|1015.3|1014.3|1014.9|1013.9|25
1655811300000|2022-06-21 11:35:00|1014.7|1013.7|1014.9|1013.9|1014.9|1013.9|1014.7|1013.7|28
1655811600000|2022-06-21 11:40:00|1014.8|1013.8|1015.1|1014.1|1015.1|1014.1|1014.8|1013.8|23
1655811900000|2022-06-21 11:45:00|1015.2|1014.2|1014.1|1013.1|1015.2|1014.2|1014.1|1013.1|54
1655812200000|2022-06-21 11:50:00|1014.2|1013.2|1013.1|1012.1|1014.3|1013.3|1012.7|1011.7|226
1655812500000|2022-06-21 11:55:00|1013.2|1012.2|1013.8|1012.8|1013.8|1012.8|1013.2|1012.2|91
1655812800000|2022-06-21 12:00:00|1013.7|1012.7|1013.7|1012.7|1013.8|1012.8|1013.4|1012.4|125
1655813100000|2022-06-21 12:05:00|1013.8|1012.8|1013.1|1012.1|1013.9|1012.9|1013|1012|104
1655813400000|2022-06-21 12:10:00|1013.2|1012.2|1014.2|1013.2|1014.2|1013.2|1013.2|1012.2|100
1655813700000|2022-06-21 12:15:00|1014.3|1013.3|1014.2|1013.2|1014.6|1013.6|1014.2|1013.2|112
1655814000000|2022-06-21 12:20:00|1014.3|1013.3|1014.4|1013.4|1014.7|1013.7|1014.2|1013.2|66
1655814300000|2022-06-21 12:25:00|1014.5|1013.5|1014.4|1013.4|1014.8|1013.8|1014.3|1013.3|132
1655814600000|2022-06-21 12:30:00|1014.5|1013.5|1014.8|1013.8|1015.3|1014.3|1014.3|1013.3|58
1655814900000|2022-06-21 12:35:00|1014.9|1013.9|1014.4|1013.4|1015.1|1014.1|1014.4|1013.4|56
1655815200000|2022-06-21 12:40:00|1014.2|1013.2|1014.2|1013.2|1014.5|1013.5|1014|1013|180
1655815500000|2022-06-21 12:45:00|1014.4|1013.4|1014.5|1013.5|1014.7|1013.7|1014.3|1013.3|37
1655815800000|2022-06-21 12:50:00|1014.6|1013.6|1014.2|1013.2|1014.6|1013.6|1014.1|1013.1|64
1655816100000|2022-06-21 12:55:00|1014.1|1013.1|1013.6|1012.6|1014.1|1013.1|1013.2|1012.2|173
1655816400000|2022-06-21 13:00:00|1013.4|1012.4|1014.5|1013.5|1014.5|1013.5|1013.4|1012.4|170
1655816700000|2022-06-21 13:05:00|1014.6|1013.6|1014.9|1013.9|1015|1014|1013.9|1012.9|77
1655817000000|2022-06-21 13:10:00|1014.8|1013.8|1014.7|1013.7|1014.9|1013.9|1014.1|1013.1|57
1655817300000|2022-06-21 13:15:00|1014.6|1013.6|1014.3|1013.3|1014.7|1013.7|1014.3|1013.3|137
1655817600000|2022-06-21 13:20:00|1014.2|1013.2|1014.4|1013.4|1014.5|1013.5|1014|1013|82
1655817900000|2022-06-21 13:25:00|1014.2|1013.2|1014|1013|1014.2|1013.2|1013.4|1012.4|450
1655818200000|2022-06-21 13:30:00|1013.7|1013.2|1014.3|1013.8|1015|1014.5|1012.8|1012.3|5191
1655818500000|2022-06-21 13:35:00|1014.4|1013.9|1014.5|1014|1016.3|1015.8|1013.9|1013.4|2485
1655818800000|2022-06-21 13:40:00|1014.4|1013.9|1014.2|1013.7|1015.6|1015.1|1014.1|1013.6|3113
1655819100000|2022-06-21 13:45:00|1014.1|1013.6|1013.9|1013.4|1014.5|1014|1012.7|1012.2|3317
1655819400000|2022-06-21 13:50:00|1014|1013.5|1015.7|1015.2|1016.1|1015.6|1013.4|1012.9|1738
1655819700000|2022-06-21 13:55:00|1015.6|1015.1|1018.4|1017.9|1018.6|1018.1|1015.4|1014.9|1976
1655820000000|2022-06-21 14:00:00|1018.3|1017.8|1018.2|1017.7|1018.6|1018.1|1017.5|1017|1742
1655820300000|2022-06-21 14:05:00|1018.1|1017.6|1016.5|1016|1018.5|1018|1016.2|1015.7|1412
1655820600000|2022-06-21 14:10:00|1016.6|1016.1|1017.9|1017.4|1018|1017.5|1016.2|1015.7|895
1655820900000|2022-06-21 14:15:00|1018|1017.5|1018.5|1018|1018.6|1018.1|1017|1016.5|1402
1655821200000|2022-06-21 14:20:00|1018.4|1017.9|1019|1018.5|1019.2|1018.7|1017.8|1017.3|1055
1655821500000|2022-06-21 14:25:00|1018.9|1018.4|1017.3|1016.8|1019.2|1018.7|1017|1016.5|746
1655821800000|2022-06-21 14:30:00|1017.4|1016.9|1017.3|1016.8|1018.9|1018.4|1016.8|1016.3|1164
1655822100000|2022-06-21 14:35:00|1017.2|1016.7|1018.5|1018|1018.8|1018.3|1016.9|1016.4|782
1655822400000|2022-06-21 14:40:00|1018.7|1018.2|1018.8|1018.3|1019.6|1019.1|1018.4|1017.9|790
1655822700000|2022-06-21 14:45:00|1018.7|1018.2|1019.3|1018.8|1019.6|1019.1|1018.4|1017.9|327
1655823000000|2022-06-21 14:50:00|1019.2|1018.7|1019.5|1019|1019.9|1019.4|1019.2|1018.7|780
1655823300000|2022-06-21 14:55:00|1019.7|1019.2|1019.6|1019.1|1020.2|1019.7|1019.6|1019.1|559
1655823600000|2022-06-21 15:00:00|1019.7|1019.2|1020.2|1019.7|1020.2|1019.7|1019.2|1018.7|677
1655823900000|2022-06-21 15:05:00|1020.1|1019.6|1019.5|1019|1020.2|1019.7|1019.2|1018.7|922
1655824200000|2022-06-21 15:10:00|1019.6|1019.1|1019.1|1018.6|1019.7|1019.2|1018.5|1018|907
1655824500000|2022-06-21 15:15:00|1019|1018.5|1019.2|1018.7|1019.6|1019.1|1018.8|1018.3|554
1655824800000|2022-06-21 15:20:00|1019.4|1018.9|1018.3|1017.8|1019.5|1019|1018.3|1017.8|644
1655825100000|2022-06-21 15:25:00|1018.4|1017.9|1019.4|1018.9|1019.4|1018.9|1018.3|1017.8|2112
1655825400000|2022-06-21 15:30:00|1019.2|1018.7|1019.3|1018.8|1019.4|1018.9|1018.9|1018.4|602
1655825700000|2022-06-21 15:35:00|1019.1|1018.6|1017.3|1016.8|1019.3|1018.8|1017.2|1016.7|1110
1655826000000|2022-06-21 15:40:00|1017.2|1016.7|1017.9|1017.4|1018.3|1017.8|1016.9|1016.4|631
1655826300000|2022-06-21 15:45:00|1017.7|1017.2|1017.5|1017|1017.9|1017.4|1016.9|1016.4|467
1655826600000|2022-06-21 15:50:00|1017.7|1017.2|1016.8|1016.3|1018.1|1017.6|1016.7|1016.2|378
1655826900000|2022-06-21 15:55:00|1016.7|1016.2|1016|1015.5|1017.1|1016.6|1016|1015.5|477
1655827200000|2022-06-21 16:00:00|1016.1|1015.6|1016.6|1016.1|1017.4|1016.9|1016.1|1015.6|499
1655827500000|2022-06-21 16:05:00|1016.5|1016|1016.1|1015.6|1016.8|1016.3|1016|1015.5|418
1655827800000|2022-06-21 16:10:00|1016.2|1015.7|1016.4|1015.9|1016.6|1016.1|1015.6|1015.1|451
1655828100000|2022-06-21 16:15:00|1016.5|1016|1016.7|1016.2|1016.8|1016.3|1016.1|1015.6|407
1655828400000|2022-06-21 16:20:00|1016.6|1016.1|1016.8|1016.3|1017|1016.5|1016.2|1015.7|534
1655828700000|2022-06-21 16:25:00|1016.9|1016.4|1016.8|1016.3|1017.1|1016.6|1016.4|1015.9|192
1655829000000|2022-06-21 16:30:00|1016.7|1016.2|1017|1016.5|1017.1|1016.6|1016.3|1015.8|156
1655829300000|2022-06-21 16:35:00|1017.1|1016.6|1017.2|1016.7|1017.5|1017|1016.9|1016.4|262
1655829600000|2022-06-21 16:40:00|1017.3|1016.8|1017.5|1017|1017.6|1017.1|1016.8|1016.3|371
1655829900000|2022-06-21 16:45:00|1017.4|1016.9|1017.4|1016.9|1017.8|1017.3|1017.1|1016.6|182
1655830200000|2022-06-21 16:50:00|1017.3|1016.8|1017.7|1017.2|1017.8|1017.3|1017.2|1016.7|317
1655830500000|2022-06-21 16:55:00|1017.6|1017.1|1018.1|1017.6|1018.2|1017.7|1017.6|1017.1|224
1655830800000|2022-06-21 17:00:00|1018|1017.5|1017.5|1017|1018.1|1017.6|1017.3|1016.8|343
1655831100000|2022-06-21 17:05:00|1017.6|1017.1|1017.2|1016.7|1017.6|1017.1|1017|1016.5|312
1655831400000|2022-06-21 17:10:00|1017.1|1016.6|1018.2|1017.7|1018.3|1017.8|1017.1|1016.6|469
1655831700000|2022-06-21 17:15:00|1018.3|1017.8|1017.6|1017.1|1018.3|1017.8|1017.6|1017.1|279
1655832000000|2022-06-21 17:20:00|1017.8|1017.3|1016.9|1016.4|1017.8|1017.3|1016.7|1016.2|782
1655832300000|2022-06-21 17:25:00|1016.8|1016.3|1015.9|1015.4|1016.8|1016.3|1015.8|1015.3|1144
1655832600000|2022-06-21 17:30:00|1016|1015.5|1017|1016.5|1017|1016.5|1016|1015.5|337
1655832900000|2022-06-21 17:35:00|1016.9|1016.4|1016|1015.5|1017.1|1016.6|1016|1015.5|376
1655833200000|2022-06-21 17:40:00|1015.9|1015.4|1016.3|1015.8|1016.4|1015.9|1015.7|1015.2|460
1655833500000|2022-06-21 17:45:00|1016.2|1015.7|1017|1016.5|1017|1016.5|1016.1|1015.6|417
1655833800000|2022-06-21 17:50:00|1017.1|1016.6|1016.5|1016|1017.1|1016.6|1016.5|1016|277
1655834100000|2022-06-21 17:55:00|1016.3|1015.8|1016.4|1015.9|1016.7|1016.2|1016|1015.5|210
1655834400000|2022-06-21 18:00:00|1016.3|1015.8|1015.9|1015.4|1016.4|1015.9|1015.5|1015|237
1655834700000|2022-06-21 18:05:00|1015.8|1015.3|1016|1015.5|1016.3|1015.8|1015.6|1015.1|497
1655835000000|2022-06-21 18:10:00|1015.9|1015.4|1015.5|1015|1016.2|1015.7|1015.4|1014.9|348
1655835300000|2022-06-21 18:15:00|1015.4|1014.9|1016|1015.5|1016.4|1015.9|1015.4|1014.9|170
1655835600000|2022-06-21 18:20:00|1016.1|1015.6|1016.2|1015.7|1016.8|1016.3|1015.9|1015.4|213
1655835900000|2022-06-21 18:25:00|1016.1|1015.6|1016|1015.5|1016.3|1015.8|1015.8|1015.3|292
1655836200000|2022-06-21 18:30:00|1016.2|1015.7|1017|1016.5|1017|1016.5|1016.2|1015.7|132
1655836500000|2022-06-21 18:35:00|1017.1|1016.6|1016.1|1015.6|1017.1|1016.6|1015.9|1015.4|194
1655836800000|2022-06-21 18:40:00|1016|1015.5|1017.1|1016.6|1017.2|1016.7|1016|1015.5|567
1655837100000|2022-06-21 18:45:00|1017|1016.5|1015.9|1015.4|1017.1|1016.6|1015.9|1015.4|599
1655837400000|2022-06-21 18:50:00|1016|1015.5|1017.4|1016.9|1017.4|1016.9|1015.8|1015.3|336
1655837700000|2022-06-21 18:55:00|1017.3|1016.8|1017.2|1016.7|1017.5|1017|1017|1016.5|124
1655838000000|2022-06-21 19:00:00|1017.3|1016.8|1017.8|1017.3|1017.9|1017.4|1017.1|1016.6|503
1655838300000|2022-06-21 19:05:00|1017.7|1017.2|1018|1017.5|1018.1|1017.6|1017.5|1017|217
1655838600000|2022-06-21 19:10:00|1018.1|1017.6|1018.8|1018.3|1018.9|1018.4|1018|1017.5|246
1655838900000|2022-06-21 19:15:00|1018.9|1018.4|1018.3|1017.8|1019|1018.5|1018|1017.5|698
1655839200000|2022-06-21 19:20:00|1018.2|1017.7|1018.2|1017.7|1018.6|1018.1|1017.8|1017.3|181
1655839500000|2022-06-21 19:25:00|1018.1|1017.6|1018.4|1017.9|1018.4|1017.9|1017.5|1017|295
1655839800000|2022-06-21 19:30:00|1018.5|1018|1017.6|1017.1|1018.6|1018.1|1017.5|1017|407
1655840100000|2022-06-21 19:35:00|1017.5|1017|1017|1016.5|1017.5|1017|1016.7|1016.2|341
1655840400000|2022-06-21 19:40:00|1017.1|1016.6|1016.9|1016.4|1017.1|1016.6|1016.5|1016|864
1655840700000|2022-06-21 19:45:00|1016.8|1016.3|1016.8|1016.3|1017|1016.5|1016.5|1016|700
1655841000000|2022-06-21 19:50:00|1017.2|1016.7|1017.2|1016.7|1017.6|1017.1|1016.8|1016.3|1468
1655841300000|2022-06-21 19:55:00|1017.1|1016.6|1016.5|1016|1017.2|1016.7|1016|1015.5|7516
1655841600000|2022-06-21 20:00:00|1016.7|1015.7|1016.9|1015.9|1016.9|1015.9|1016|1015|893
1655841900000|2022-06-21 20:05:00|1017|1016|1017.1|1016.1|1017.1|1016.1|1016.9|1015.9|140
1655842200000|2022-06-21 20:10:00|1017|1016|1017.4|1016.4|1017.4|1016.4|1017|1016|91
1655842500000|2022-06-21 20:15:00|1017.3|1016.3|1017.4|1016.4|1017.4|1016.4|1017.3|1016.3|51
1655842800000|2022-06-21 20:20:00|1017.6|1016.6|1017.2|1016.2|1017.6|1016.6|1017.2|1016.2|13
1655843100000|2022-06-21 20:25:00|1017.3|1016.3|1017.2|1016.2|1017.4|1016.4|1017.2|1016.2|5
1655843400000|2022-06-21 20:30:00|1017.3|1016.3|1017.7|1016.7|1017.7|1016.7|1017.3|1016.3|35
1655843700000|2022-06-21 20:35:00|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|2
1655844000000|2022-06-21 20:40:00|1017.4|1016.4|1017.4|1016.4|1017.5|1016.5|1017.3|1016.3|9
1655844300000|2022-06-21 20:45:00|1017.3|1016.3|1017.4|1016.4|1017.5|1016.5|1017.2|1016.2|29
1655844600000|2022-06-21 20:50:00|||||||||1
1655844900000|2022-06-21 20:55:00|1017.5|1016.5|1017.4|1016.4|1017.6|1016.6|1017.2|1016.2|65
1655848800000|2022-06-21 22:00:00|1017.9|1015.9|1016.2|1014.2|1017.9|1015.9|1016.2|1014.2|0
1655849100000|2022-06-21 22:05:00|1016.3|1014.3|1016.5|1014.5|1016.7|1014.7|1015.9|1013.9|0
1655849400000|2022-06-21 22:10:00|1016.6|1014.6|1016.6|1014.6|1016.6|1014.6|1016.2|1014.2|0
1655849700000|2022-06-21 22:15:00|1016.5|1014.5|1016.4|1014.4|1016.6|1014.6|1016.2|1014.2|0
1655850000000|2022-06-21 22:20:00|1016.3|1014.3|1017|1015|1017.1|1015.1|1016.2|1014.2|0
1655850300000|2022-06-21 22:25:00|1017.1|1015.1|1016.9|1014.9|1017.1|1015.1|1016.7|1014.7|0
1655850600000|2022-06-21 22:30:00|1016.8|1014.8|1016.6|1014.6|1016.8|1014.8|1016.4|1014.4|0
1655850900000|2022-06-21 22:35:00|1016.8|1014.8|1016.2|1014.2|1016.8|1014.8|1016.1|1014.1|0
1655851200000|2022-06-21 22:40:00|1016.3|1014.3|1016.8|1014.8|1016.8|1014.8|1016.3|1014.3|0
1655851500000|2022-06-21 22:45:00|1016.7|1014.7|1016.6|1014.6|1017|1015|1016.6|1014.6|0
1655851800000|2022-06-21 22:50:00|1016.7|1014.7|1016.6|1014.6|1016.9|1014.9|1016.6|1014.6|0
1655852100000|2022-06-21 22:55:00|1016.7|1014.7|1017.1|1015.1|1017.1|1015.1|1016.5|1014.5|0
1655852400000|2022-06-21 23:00:00|1017|1015|1016.6|1014.6|1017.1|1015.1|1016.4|1014.4|0
1655852700000|2022-06-21 23:05:00|1016.7|1014.7|1016.2|1014.2|1016.7|1014.7|1016.2|1014.2|0
1655853000000|2022-06-21 23:10:00|1016.3|1014.3|1016|1014|1016.3|1014.3|1015.9|1013.9|0
1655853300000|2022-06-21 23:15:00|1016.1|1014.1|1015.6|1013.6|1016.1|1014.1|1015.6|1013.6|0
1655853600000|2022-06-21 23:20:00|1015.5|1013.5|1015.8|1013.8|1015.8|1013.8|1015.5|1013.5|0
1655853900000|2022-06-21 23:25:00|1015.7|1013.7|1015.8|1013.8|1016|1014|1015.7|1013.7|0
1655854200000|2022-06-21 23:30:00|1015.7|1013.7|1016.5|1014.5|1016.5|1014.5|1015.7|1013.7|0
1655854500000|2022-06-21 23:35:00|1016.4|1014.4|1016.4|1014.4|1016.5|1014.5|1016.2|1014.2|0
1655854800000|2022-06-21 23:40:00|1016.5|1014.5|1016.1|1014.1|1016.5|1014.5|1015.9|1013.9|0
1655855100000|2022-06-21 23:45:00|1016|1014|1016.5|1014.5|1016.6|1014.6|1016|1014|0
1655855400000|2022-06-21 23:50:00|1016.6|1014.6|1016.8|1014.8|1016.9|1014.9|1016.5|1014.5|0
1655855700000|2022-06-21 23:55:00|1016.9|1014.9|1016.9|1014.9|1016.9|1014.9|1016.7|1014.7|0
1655856000000|2022-06-22 00:00:00|1016.6|1015.6|1013.8|1012.8|1016.6|1015.6|1013.7|1012.7|48
1655856300000|2022-06-22 00:05:00|1014|1013|1013.1|1012.1|1015.2|1014.2|1013|1012|82
1655856600000|2022-06-22 00:10:00|1013|1012|1011.6|1010.6|1013|1012|1011.6|1010.6|83
1655856900000|2022-06-22 00:15:00|1011.5|1010.5|1011.9|1010.9|1012.4|1011.4|1011.2|1010.2|111
1655857200000|2022-06-22 00:20:00|1012.3|1011.3|1011.9|1010.9|1012.6|1011.6|1011.9|1010.9|15
1655857500000|2022-06-22 00:25:00|1011.7|1010.7|1012.6|1011.6|1012.7|1011.7|1011.7|1010.7|22
1655857800000|2022-06-22 00:30:00|1012.4|1011.4|1011.2|1010.2|1012.6|1011.6|1011.2|1010.2|44
1655858100000|2022-06-22 00:35:00|1011.1|1010.1|1011.3|1010.3|1011.6|1010.6|1011.1|1010.1|8
1655858400000|2022-06-22 00:40:00|1011.1|1010.1|1011|1010|1011.1|1010.1|1011|1010|9
1655858700000|2022-06-22 00:45:00|1010.9|1009.9|1010.1|1009.1|1010.9|1009.9|1009.6|1008.6|143
1655859000000|2022-06-22 00:50:00|1009.9|1008.9|1009.5|1008.5|1009.9|1008.9|1009.5|1008.5|38
1655859300000|2022-06-22 00:55:00|1009.6|1008.6|1010.1|1009.1|1010.1|1009.1|1009.6|1008.6|13
1655859600000|2022-06-22 01:00:00|1010.2|1009.2|1008.8|1007.8|1010.4|1009.4|1008.8|1007.8|57
1655859900000|2022-06-22 01:05:00|1008.7|1007.7|1009|1008|1009.5|1008.5|1008.7|1007.7|29
1655860200000|2022-06-22 01:10:00|1008.9|1007.9|1008.9|1007.9|1009.2|1008.2|1008.7|1007.7|9
1655860500000|2022-06-22 01:15:00|1008.6|1007.6|1009.6|1008.6|1010.3|1009.3|1007.6|1006.6|66
1655860800000|2022-06-22 01:20:00|1009.4|1008.4|1009.2|1008.2|1010|1009|1008.9|1007.9|20
1655861100000|2022-06-22 01:25:00|1009.4|1008.4|1008.7|1007.7|1009.4|1008.4|1008.7|1007.7|14
1655861400000|2022-06-22 01:30:00|1008.6|1007.6|1008.9|1007.9|1010.4|1009.4|1008.6|1007.6|106
1655861700000|2022-06-22 01:35:00|1009.2|1008.2|1008.5|1007.5|1009.2|1008.2|1007.6|1006.6|48
1655862000000|2022-06-22 01:40:00|1007.8|1006.8|1005.9|1004.9|1008|1007|1005.9|1004.9|45
1655862300000|2022-06-22 01:45:00|1005.5|1004.5|1007.2|1006.2|1007.5|1006.5|1005.2|1004.2|144
1655862600000|2022-06-22 01:50:00|1007|1006|1006.1|1005.1|1007.4|1006.4|1005.8|1004.8|40
1655862900000|2022-06-22 01:55:00|1006.5|1005.5|1008|1007|1008|1007|1005.9|1004.9|78
1655863200000|2022-06-22 02:00:00|1008.2|1007.2|1008.2|1007.2|1008.8|1007.8|1008|1007|52
1655863500000|2022-06-22 02:05:00|1008.3|1007.3|1007.2|1006.2|1008.5|1007.5|1007.1|1006.1|20
1655863800000|2022-06-22 02:10:00|1007.4|1006.4|1008.1|1007.1|1008.8|1007.8|1007.4|1006.4|46
1655864100000|2022-06-22 02:15:00|1007|1006|1006.3|1005.3|1007.7|1006.7|1006.2|1005.2|28
1655864400000|2022-06-22 02:20:00|1006.5|1005.5|1006.3|1005.3|1006.5|1005.5|1005.8|1004.8|26
1655864700000|2022-06-22 02:25:00|1006.4|1005.4|1006.9|1005.9|1006.9|1005.9|1006.1|1005.1|11
1655865000000|2022-06-22 02:30:00|1006.5|1005.5|1006.5|1005.5|1006.8|1005.8|1006.2|1005.2|59
1655865300000|2022-06-22 02:35:00|1006.4|1005.4|1004.5|1003.5|1006.8|1005.8|1004.2|1003.2|197
1655865600000|2022-06-22 02:40:00|1004.2|1003.2|1004|1003|1004.4|1003.4|1003.4|1002.4|71
1655865900000|2022-06-22 02:45:00|1003.7|1002.7|1003.2|1002.2|1004.2|1003.2|1003.2|1002.2|14
1655866200000|2022-06-22 02:50:00|1002.9|1001.9|1002.5|1001.5|1002.9|1001.9|1002.2|1001.2|23
1655866500000|2022-06-22 02:55:00|1002.4|1001.4|1001.5|1000.5|1002.5|1001.5|1001.3|1000.3|144
1655866800000|2022-06-22 03:00:00|1001.2|1000.2|1001.2|1000.2|1002.1|1001.1|1001.1|1000.1|72
1655867100000|2022-06-22 03:05:00|1001.3|1000.3|1001.1|1000.1|1001.5|1000.5|1000.8|999.8|65
1655867400000|2022-06-22 03:10:00|1000.9|999.9|1001.2|1000.2|1001.2|1000.2|1000.5|999.5|56
1655867700000|2022-06-22 03:15:00|1001.3|1000.3|1001.1|1000.1|1001.9|1000.9|1001.1|1000.1|46
1655868000000|2022-06-22 03:20:00|1001|1000|1001|1000|1001.2|1000.2|1000.6|999.6|44
1655868300000|2022-06-22 03:25:00|1001.1|1000.1|1002.3|1001.3|1002.6|1001.6|1001.1|1000.1|42
1655868600000|2022-06-22 03:30:00|1002.1|1001.1|1001.5|1000.5|1002.2|1001.2|1001.3|1000.3|38
1655868900000|2022-06-22 03:35:00|1001.3|1000.3|1000.9|999.9|1001.3|1000.3|1000.2|999.2|49
1655869200000|2022-06-22 03:40:00|1001|1000|1001.5|1000.5|1001.5|1000.5|1000.6|999.6|39
1655869500000|2022-06-22 03:45:00|1001.4|1000.4|1001.3|1000.3|1001.6|1000.6|1001.2|1000.2|14
1655869800000|2022-06-22 03:50:00|1001.4|1000.4|1001.7|1000.7|1001.7|1000.7|1001.2|1000.2|8
1655870100000|2022-06-22 03:55:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1
1655870400000|2022-06-22 04:00:00|1001.4|1000.4|1001.1|1000.1|1001.4|1000.4|1000.8|999.8|24
1655870700000|2022-06-22 04:05:00|1000.9|999.9|1000.8|999.8|1000.9|999.9|1000.6|999.6|9
1655871000000|2022-06-22 04:10:00|1000.7|999.7|1000.4|999.4|1000.7|999.7|1000.2|999.2|7
1655871300000|2022-06-22 04:15:00|1000.7|999.7|1001|1000|1001|1000|1000.7|999.7|8
1655871600000|2022-06-22 04:20:00|1000.8|999.8|1000.9|999.9|1001|1000|1000.8|999.8|7
1655871900000|2022-06-22 04:25:00|1001|1000|1000.8|999.8|1001|1000|1000.8|999.8|3
1655872200000|2022-06-22 04:30:00|1000.9|999.9|1001.3|1000.3|1001.3|1000.3|1000.9|999.9|13
1655872800000|2022-06-22 04:40:00|1001.1|1000.1|1001|1000|1001.1|1000.1|1001|1000|8
1655873100000|2022-06-22 04:45:00|1000.9|999.9|1001.4|1000.4|1001.5|1000.5|1000.8|999.8|25
1655873400000|2022-06-22 04:50:00|1001.5|1000.5|1001|1000|1001.8|1000.8|1001|1000|36
1655873700000|2022-06-22 04:55:00|1000.9|999.9|1001|1000|1001.1|1000.1|1000.9|999.9|12
1655874000000|2022-06-22 05:00:00|1000.6|999.6|1001.8|1000.8|1001.9|1000.9|999.8|998.8|72
1655874300000|2022-06-22 05:05:00|1001.5|1000.5|1001.9|1000.9|1001.9|1000.9|1001.1|1000.1|32
1655874600000|2022-06-22 05:10:00|1002|1001|1000.3|999.3|1002.2|1001.2|1000.3|999.3|39
1655874900000|2022-06-22 05:15:00|1000.1|999.1|1001|1000|1001.1|1000.1|1000.1|999.1|80
1655875200000|2022-06-22 05:20:00|1000.7|999.7|1002.3|1001.3|1002.3|1001.3|1000.4|999.4|27
1655875500000|2022-06-22 05:25:00|1001.8|1000.8|1001.7|1000.7|1002|1001|1001.4|1000.4|27
1655875800000|2022-06-22 05:30:00|1001.5|1000.5|1000.5|999.5|1001.7|1000.7|1000.5|999.5|28
1655876100000|2022-06-22 05:35:00|1000|999|999.9|998.9|1000.1|999.1|999.2|998.2|39
1655876400000|2022-06-22 05:40:00|999.8|998.8|999.6|998.6|1000.3|999.3|999.5|998.5|23
1655876700000|2022-06-22 05:45:00|999.7|998.7|999.2|998.2|999.7|998.7|998.7|997.7|113
1655877000000|2022-06-22 05:50:00|999.1|998.1|997.6|996.6|999.2|998.2|997.6|996.6|103
1655877300000|2022-06-22 05:55:00|997.4|996.4|997.9|996.9|998.1|997.1|997.3|996.3|90
1655877600000|2022-06-22 06:00:00|997.6|996.6|997.7|996.7|998.5|997.5|997.6|996.6|156
1655877900000|2022-06-22 06:05:00|997.5|996.5|998.2|997.2|998.6|997.6|997.5|996.5|43
1655878200000|2022-06-22 06:10:00|997.9|996.9|996.7|995.7|998|997|996.6|995.6|103
1655878500000|2022-06-22 06:15:00|996.8|995.8|995.5|994.5|997|996|995.3|994.3|155
1655878800000|2022-06-22 06:20:00|995.4|994.4|995.6|994.6|996.1|995.1|995.2|994.2|334
1655879100000|2022-06-22 06:25:00|995.5|994.5|995.3|994.3|996.1|995.1|994.7|993.7|233
1655879400000|2022-06-22 06:30:00|995.2|994.2|993.9|992.9|995.7|994.7|993.9|992.9|268
1655879700000|2022-06-22 06:35:00|994|993|994.1|993.1|994.4|993.4|992.9|991.9|402
1655880000000|2022-06-22 06:40:00|994.4|993.4|994.3|993.3|994.5|993.5|993.9|992.9|52
1655880300000|2022-06-22 06:45:00|994.6|993.6|995|994|995.1|994.1|994.4|993.4|101
1655880600000|2022-06-22 06:50:00|995.2|994.2|994.4|993.4|995.2|994.2|994.2|993.2|72
1655880900000|2022-06-22 06:55:00|994.5|993.5|995.2|994.2|995.2|994.2|994.5|993.5|78
1655881200000|2022-06-22 07:00:00|995.4|994.4|993.3|992.3|995.5|994.5|993.2|992.2|330
1655881500000|2022-06-22 07:05:00|993.2|992.2|990.6|989.6|993.2|992.2|990.1|989.1|732
1655881800000|2022-06-22 07:10:00|990.5|989.5|990.9|989.9|990.9|989.9|989.3|988.3|729
1655882100000|2022-06-22 07:15:00|991|990|990.8|989.8|991.5|990.5|990.6|989.6|220
1655882400000|2022-06-22 07:20:00|990.6|989.6|990.2|989.2|990.6|989.6|989.3|988.3|188
1655882700000|2022-06-22 07:25:00|990.4|989.4|990.1|989.1|991|990|990.1|989.1|158
1655883000000|2022-06-22 07:30:00|989.9|988.9|991.7|990.7|992|991|989.7|988.7|146
1655883300000|2022-06-22 07:35:00|991.9|990.9|991|990|992.1|991.1|991|990|165
1655883600000|2022-06-22 07:40:00|991.1|990.1|991|990|991.9|990.9|990.9|989.9|134
1655883900000|2022-06-22 07:45:00|990.9|989.9|990.4|989.4|991.3|990.3|990|989|111
1655884200000|2022-06-22 07:50:00|990.6|989.6|989.9|988.9|990.9|989.9|989.7|988.7|378
1655884500000|2022-06-22 07:55:00|989.8|988.8|990.2|989.2|990.5|989.5|989.7|988.7|232
1655884800000|2022-06-22 08:00:00|990.1|989.1|988.9|987.9|990.3|989.3|988.3|987.3|450
1655885100000|2022-06-22 08:05:00|988.8|987.8|989|988|989|988|988|987|272
1655885400000|2022-06-22 08:10:00|988.9|987.9|990.2|989.2|990.8|989.8|988.9|987.9|223
1655885700000|2022-06-22 08:15:00|990.1|989.1|990.2|989.2|990.7|989.7|989.6|988.6|217
1655886000000|2022-06-22 08:20:00|990.1|989.1|990|989|990.7|989.7|989.7|988.7|163
1655886300000|2022-06-22 08:25:00|990.1|989.1|989.7|988.7|990.2|989.2|989.5|988.5|302
1655886600000|2022-06-22 08:30:00|989.9|988.9|990.7|989.7|991.1|990.1|989.6|988.6|312
1655886900000|2022-06-22 08:35:00|991|990|991.3|990.3|991.9|990.9|990.8|989.8|479
1655887200000|2022-06-22 08:40:00|991.1|990.1|990.8|989.8|991.5|990.5|990.7|989.7|147
1655887500000|2022-06-22 08:45:00|990.7|989.7|990.1|989.1|990.7|989.7|990|989|164
1655887800000|2022-06-22 08:50:00|990.2|989.2|993.4|992.4|993.7|992.7|990.2|989.2|1971
1655888100000|2022-06-22 08:55:00|993.5|992.5|993.1|992.1|993.8|992.8|993.1|992.1|132
1655888400000|2022-06-22 09:00:00|993.2|992.2|993.7|992.7|994.4|993.4|993.2|992.2|146
1655888700000|2022-06-22 09:05:00|993.4|992.4|993.4|992.4|993.7|992.7|993.3|992.3|118
1655889000000|2022-06-22 09:10:00|993.5|992.5|992.6|991.6|993.5|992.5|992.6|991.6|455
1655889300000|2022-06-22 09:15:00|992.8|991.8|993.6|992.6|993.8|992.8|992.1|991.1|197
1655889600000|2022-06-22 09:20:00|993.7|992.7|994.2|993.2|994.4|993.4|993.7|992.7|139
1655889900000|2022-06-22 09:25:00|994.1|993.1|994.1|993.1|994.5|993.5|993.7|992.7|138
1655890200000|2022-06-22 09:30:00|994.3|993.3|993.4|992.4|994.3|993.3|993.3|992.3|77
1655890500000|2022-06-22 09:35:00|993.5|992.5|993.8|992.8|994.1|993.1|993.3|992.3|109
1655890800000|2022-06-22 09:40:00|994.1|993.1|994.5|993.5|994.7|993.7|993.5|992.5|91
1655891100000|2022-06-22 09:45:00|994.4|993.4|993.4|992.4|994.7|993.7|993.4|992.4|121
1655891400000|2022-06-22 09:50:00|993.6|992.6|994.3|993.3|994.3|993.3|993.2|992.2|156
1655891700000|2022-06-22 09:55:00|994.2|993.2|993.9|992.9|994.3|993.3|993.9|992.9|219
1655892000000|2022-06-22 10:00:00|994|993|994.4|993.4|994.6|993.6|993.7|992.7|204
1655892300000|2022-06-22 10:05:00|994.5|993.5|994.5|993.5|994.8|993.8|994.2|993.2|183
1655892600000|2022-06-22 10:10:00|994.6|993.6|994.5|993.5|994.8|993.8|994|993|183
1655892900000|2022-06-22 10:15:00|994.6|993.6|994|993|994.8|993.8|993.9|992.9|118
1655893200000|2022-06-22 10:20:00|994.1|993.1|994.5|993.5|994.9|993.9|994|993|352
1655893500000|2022-06-22 10:25:00|994.6|993.6|994.7|993.7|994.8|993.8|994.5|993.5|231
1655893800000|2022-06-22 10:30:00|994.8|993.8|994.5|993.5|995|994|994.2|993.2|148
1655894100000|2022-06-22 10:35:00|994.6|993.6|994.3|993.3|995|994|994.3|993.3|129
1655894400000|2022-06-22 10:40:00|994.4|993.4|994|993|994.4|993.4|993.9|992.9|70
1655894700000|2022-06-22 10:45:00|994.1|993.1|994.5|993.5|994.6|993.6|994|993|58
1655895000000|2022-06-22 10:50:00|994.7|993.7|994.9|993.9|995|994|994.5|993.5|63
1655895300000|2022-06-22 10:55:00|994.7|993.7|994.3|993.3|994.7|993.7|994.2|993.2|46
1655895600000|2022-06-22 11:00:00|994.4|993.4|994.7|993.7|995.6|994.6|994.4|993.4|641
1655895900000|2022-06-22 11:05:00|994.6|993.6|993.9|992.9|994.7|993.7|993.4|992.4|533
1655896200000|2022-06-22 11:10:00|994.1|993.1|993.9|992.9|994.7|993.7|993.8|992.8|396
1655896500000|2022-06-22 11:15:00|994|993|995.3|994.3|995.4|994.4|994|993|387
1655896800000|2022-06-22 11:20:00|995.2|994.2|994.8|993.8|995.5|994.5|994.8|993.8|282
1655897100000|2022-06-22 11:25:00|995.1|994.1|996.2|995.2|996.2|995.2|994.6|993.6|101
1655897400000|2022-06-22 11:30:00|996.1|995.1|995.5|994.5|996.2|995.2|995.5|994.5|45
1655897700000|2022-06-22 11:35:00|995.7|994.7|995.8|994.8|996.1|995.1|995.4|994.4|282
1655898000000|2022-06-22 11:40:00|995.9|994.9|995.2|994.2|996|995|995.2|994.2|155
1655898300000|2022-06-22 11:45:00|995.1|994.1|994.3|993.3|995.1|994.1|994.3|993.3|253
1655898600000|2022-06-22 11:50:00|994.5|993.5|994.5|993.5|994.6|993.6|994.2|993.2|128
1655898900000|2022-06-22 11:55:00|994.3|993.3|993.8|992.8|994.6|993.6|993.6|992.6|66
1655899200000|2022-06-22 12:00:00|993.9|992.9|993.8|992.8|994.3|993.3|993.4|992.4|156
1655899500000|2022-06-22 12:05:00|993.9|992.9|993.3|992.3|993.9|992.9|993.1|992.1|75
1655899800000|2022-06-22 12:10:00|993.4|992.4|993.4|992.4|993.9|992.9|993.1|992.1|108
1655900100000|2022-06-22 12:15:00|993.3|992.3|992.7|991.7|993.5|992.5|992.4|991.4|145
1655900400000|2022-06-22 12:20:00|992.5|991.5|992.5|991.5|992.8|991.8|992.4|991.4|132
1655900700000|2022-06-22 12:25:00|992.6|991.6|993|992|993|992|992.5|991.5|360
1655901000000|2022-06-22 12:30:00|992.9|991.9|992.3|991.3|993|992|991.9|990.9|300
1655901300000|2022-06-22 12:35:00|992.2|991.2|991.7|990.7|992.4|991.4|991.4|990.4|162
1655901600000|2022-06-22 12:40:00|991.8|990.8|992.5|991.5|992.5|991.5|991.5|990.5|156
1655901900000|2022-06-22 12:45:00|992.4|991.4|991.9|990.9|992.6|991.6|991.9|990.9|225
1655902200000|2022-06-22 12:50:00|991.8|990.8|992.7|991.7|993.4|992.4|991.4|990.4|206
1655902500000|2022-06-22 12:55:00|992.8|991.8|993.6|992.6|993.7|992.7|992.7|991.7|109
1655902800000|2022-06-22 13:00:00|993.7|992.7|993.7|992.7|993.9|992.9|993.2|992.2|239
1655903100000|2022-06-22 13:05:00|993.6|992.6|993.8|992.8|993.8|992.8|993.1|992.1|170
1655903400000|2022-06-22 13:10:00|993.9|992.9|994.1|993.1|994.4|993.4|993.2|992.2|172
1655903700000|2022-06-22 13:15:00|994.4|993.4|994.2|993.2|994.4|993.4|993.7|992.7|134
1655904000000|2022-06-22 13:20:00|994.1|993.1|994.6|993.6|995.2|994.2|994.1|993.1|190
1655904300000|2022-06-22 13:25:00|994.5|993.5|995.4|994.4|995.8|994.8|994.1|993.1|759
1655904600000|2022-06-22 13:30:00|995.1|994.6|996.9|996.4|997.5|997|993.4|992.9|4685
1655904900000|2022-06-22 13:35:00|996.8|996.3|996.6|996.1|998.3|997.8|995.4|994.9|2665
1655905200000|2022-06-22 13:40:00|996.7|996.2|996.7|996.2|997.3|996.8|995.1|994.6|2999
1655905500000|2022-06-22 13:45:00|996.6|996.1|995.5|995|997.7|997.2|995.5|995|2075
1655905800000|2022-06-22 13:50:00|995.6|995.1|998.1|997.6|998.1|997.6|993.8|993.3|3232
1655906100000|2022-06-22 13:55:00|998.2|997.7|996.8|996.3|998.6|998.1|996.8|996.3|2231
1655906400000|2022-06-22 14:00:00|997.1|996.6|996.5|996|997.4|996.9|995.2|994.7|1814
1655906700000|2022-06-22 14:05:00|996.4|995.9|997.7|997.2|997.8|997.3|995.5|995|1092
1655907000000|2022-06-22 14:10:00|997.8|997.3|998.3|997.8|998.6|998.1|996.8|996.3|2762
1655907300000|2022-06-22 14:15:00|998.2|997.7|999.5|999|999.9|999.4|998.1|997.6|2355
1655907600000|2022-06-22 14:20:00|999.4|998.9|1001.9|1001.4|1002.1|1001.6|999.1|998.6|2018
1655907900000|2022-06-22 14:25:00|1001.8|1001.3|1001.8|1001.3|1002.3|1001.8|1001.3|1000.8|1504
1655908200000|2022-06-22 14:30:00|1002|1001.5|1002.9|1002.4|1003.3|1002.8|1001.6|1001.1|1434
1655908500000|2022-06-22 14:35:00|1002.8|1002.3|1003.9|1003.4|1004.3|1003.8|1002.7|1002.2|941
1655908800000|2022-06-22 14:40:00|1004.1|1003.6|1003.7|1003.2|1004.1|1003.6|1002.9|1002.4|1340
1655909100000|2022-06-22 14:45:00|1003.6|1003.1|1002.5|1002|1003.8|1003.3|1001.7|1001.2|760
1655909400000|2022-06-22 14:50:00|1002.4|1001.9|1003.3|1002.8|1003.6|1003.1|1002.3|1001.8|550
1655909700000|2022-06-22 14:55:00|1003.2|1002.7|1003.3|1002.8|1003.7|1003.2|1002.8|1002.3|907
1655910000000|2022-06-22 15:00:00|1003.4|1002.9|1001.4|1000.9|1003.4|1002.9|1000.5|1000|1547
1655910300000|2022-06-22 15:05:00|1001.3|1000.8|1001.3|1000.8|1001.6|1001.1|1000.7|1000.2|728
1655910600000|2022-06-22 15:10:00|1001.2|1000.7|1000.3|999.8|1001.7|1001.2|1000.3|999.8|658
1655910900000|2022-06-22 15:15:00|1000.2|999.7|1001.4|1000.9|1001.7|1001.2|1000.2|999.7|771
1655911200000|2022-06-22 15:20:00|1001.5|1001|1001.4|1000.9|1001.8|1001.3|1000.4|999.9|1055
1655911500000|2022-06-22 15:25:00|1001.3|1000.8|1001.8|1001.3|1002.2|1001.7|1001.2|1000.7|955
1655911800000|2022-06-22 15:30:00|1001.7|1001.2|1002.2|1001.7|1003.2|1002.7|1001.6|1001.1|1362
1655912100000|2022-06-22 15:35:00|1002|1001.5|1002.3|1001.8|1002.5|1002|1001.9|1001.4|740
1655912400000|2022-06-22 15:40:00|1002.4|1001.9|999.5|999|1002.5|1002|999.5|999|1353
1655912700000|2022-06-22 15:45:00|999.7|999.2|999.3|998.8|999.7|999.2|998.4|997.9|634
1655913000000|2022-06-22 15:50:00|999.4|998.9|997.4|996.9|999.4|998.9|997.3|996.8|743
1655913300000|2022-06-22 15:55:00|997.5|997|997.1|996.6|997.9|997.4|997|996.5|619
1655913600000|2022-06-22 16:00:00|997.2|996.7|998.2|997.7|999|998.5|997.2|996.7|1286
1655913900000|2022-06-22 16:05:00|997.9|997.4|996.8|996.3|997.9|997.4|996.5|996|813
1655914200000|2022-06-22 16:10:00|996.7|996.2|997.4|996.9|997.8|997.3|996.4|995.9|529
1655914500000|2022-06-22 16:15:00|997.6|997.1|998.3|997.8|998.3|997.8|997.1|996.6|436
1655914800000|2022-06-22 16:20:00|998.1|997.6|998.1|997.6|998.6|998.1|997.9|997.4|222
1655915100000|2022-06-22 16:25:00|998|997.5|998.6|998.1|999.1|998.6|997.9|997.4|152
1655915400000|2022-06-22 16:30:00|998.5|998|999.7|999.2|999.7|999.2|998.4|997.9|301
1655915700000|2022-06-22 16:35:00|999.8|999.3|999.5|999|1000.3|999.8|999.4|998.9|320
1655916000000|2022-06-22 16:40:00|999.6|999.1|1000.5|1000|1000.5|1000|999.6|999.1|379
1655916300000|2022-06-22 16:45:00|1000.4|999.9|999.8|999.3|1000.5|1000|999.6|999.1|661
1655916600000|2022-06-22 16:50:00|999.9|999.4|1000|999.5|1000.1|999.6|999.1|998.6|308
1655916900000|2022-06-22 16:55:00|1000.1|999.6|1000.4|999.9|1000.5|1000|999.6|999.1|490
1655917200000|2022-06-22 17:00:00|1000.5|1000|999.6|999.1|1000.7|1000.2|999.1|998.6|599
1655917500000|2022-06-22 17:05:00|999.5|999|999.8|999.3|1000|999.5|999.4|998.9|506
1655917800000|2022-06-22 17:10:00|999.9|999.4|1001|1000.5|1001|1000.5|999.9|999.4|479
1655918100000|2022-06-22 17:15:00|1000.9|1000.4|1001.7|1001.2|1002|1001.5|1000.6|1000.1|1002
1655918400000|2022-06-22 17:20:00|1001.8|1001.3|1002.4|1001.9|1002.4|1001.9|1001.6|1001.1|555
1655918700000|2022-06-22 17:25:00|1002.3|1001.8|1002.5|1002|1003|1002.5|1002|1001.5|887
1655919000000|2022-06-22 17:30:00|1002.4|1001.9|1001.6|1001.1|1002.5|1002|1001.6|1001.1|345
1655919300000|2022-06-22 17:35:00|1001.5|1001|1002.4|1001.9|1002.5|1002|1001.2|1000.7|288
1655919600000|2022-06-22 17:40:00|1002.3|1001.8|1002.6|1002.1|1002.6|1002.1|1002|1001.5|495
1655919900000|2022-06-22 17:45:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.2|1001.7|487
1655920200000|2022-06-22 17:50:00|1002.9|1002.4|1002|1001.5|1003|1002.5|1001.8|1001.3|317
1655920500000|2022-06-22 17:55:00|1001.9|1001.4|1002.4|1001.9|1002.4|1001.9|1001.4|1000.9|634
1655920800000|2022-06-22 18:00:00|1002.5|1002|1002.5|1002|1002.8|1002.3|1002.2|1001.7|531
1655921100000|2022-06-22 18:05:00|1002.6|1002.1|1004.1|1003.6|1004.3|1003.8|1002.5|1002|885
1655921400000|2022-06-22 18:10:00|1004|1003.5|1004.1|1003.6|1004.1|1003.6|1003.3|1002.8|294
1655921700000|2022-06-22 18:15:00|1004|1003.5|1004|1003.5|1004.4|1003.9|1003.7|1003.2|578
1655922000000|2022-06-22 18:20:00|1004.1|1003.6|1003.4|1002.9|1004.1|1003.6|1002.8|1002.3|493
1655922300000|2022-06-22 18:25:00|1003.3|1002.8|1001.9|1001.4|1003.4|1002.9|1001.7|1001.2|241
1655922600000|2022-06-22 18:30:00|1002|1001.5|1002|1001.5|1002.2|1001.7|1001.8|1001.3|206
1655922900000|2022-06-22 18:35:00|1001.9|1001.4|1001.5|1001|1002|1001.5|1001.5|1001|273
1655923200000|2022-06-22 18:40:00|1001.4|1000.9|1001.3|1000.8|1001.8|1001.3|1000.7|1000.2|199
1655923500000|2022-06-22 18:45:00|1001.2|1000.7|1000.4|999.9|1001.6|1001.1|1000.3|999.8|256
1655923800000|2022-06-22 18:50:00|1000.3|999.8|1000.7|1000.2|1000.9|1000.4|1000|999.5|262
1655924100000|2022-06-22 18:55:00|1000.8|1000.3|1001.1|1000.6|1001.5|1001|1000.8|1000.3|378
1655924400000|2022-06-22 19:00:00|1001.2|1000.7|1000.9|1000.4|1001.2|1000.7|1000.1|999.6|469
1655924700000|2022-06-22 19:05:00|1001|1000.5|1000.4|999.9|1001.4|1000.9|1000.2|999.7|505
1655925000000|2022-06-22 19:10:00|1000.3|999.8|1000.3|999.8|1000.9|1000.4|999.6|999.1|433
1655925300000|2022-06-22 19:15:00|1000.2|999.7|1000.2|999.7|1000.7|1000.2|999.8|999.3|372
1655925600000|2022-06-22 19:20:00|1000.1|999.6|1000.3|999.8|1000.8|1000.3|1000|999.5|628
1655925900000|2022-06-22 19:25:00|999.9|999.4|998.8|998.3|1000.1|999.6|998.6|998.1|365
1655926200000|2022-06-22 19:30:00|998.7|998.2|998.8|998.3|999.7|999.2|998.6|998.1|1239
1655926500000|2022-06-22 19:35:00|998.7|998.2|998|997.5|998.9|998.4|997.6|997.1|843
1655926800000|2022-06-22 19:40:00|997.9|997.4|998.2|997.7|998.4|997.9|997.2|996.7|399
1655927100000|2022-06-22 19:45:00|998.1|997.6|997.9|997.4|998.2|997.7|997.3|996.8|485
1655927400000|2022-06-22 19:50:00|997.5|997|998.9|998.4|999.2|998.7|997.4|996.9|1078
1655927700000|2022-06-22 19:55:00|999|998.5|997.7|997.2|999.4|998.9|997.4|996.9|6371
1655928000000|2022-06-22 20:00:00|997.2|996.2|997.4|996.4|998|997|996.9|995.9|1469
1655928300000|2022-06-22 20:05:00|997.5|996.5|997.5|996.5|997.9|996.9|997.5|996.5|59
1655928600000|2022-06-22 20:10:00|997.7|996.7|997.9|996.9|997.9|996.9|997.7|996.7|18
1655928900000|2022-06-22 20:15:00|997.8|996.8|997.2|996.2|998.1|997.1|996.9|995.9|90
1655929200000|2022-06-22 20:20:00|997.3|996.3|997.4|996.4|997.4|996.4|997.1|996.1|61
1655929500000|2022-06-22 20:25:00|997.5|996.5|996.6|995.6|997.5|996.5|996.6|995.6|90
1655929800000|2022-06-22 20:30:00|996.7|995.7|996.7|995.7|996.7|995.7|996.7|995.7|5
1655930100000|2022-06-22 20:35:00|996.5|995.5|996.8|995.8|997|996|996.5|995.5|21
1655930400000|2022-06-22 20:40:00|997.1|996.1|997.1|996.1|997.1|996.1|997.1|996.1|2
1655930700000|2022-06-22 20:45:00|996.8|995.8|997.3|996.3|997.3|996.3|996.7|995.7|59
1655931000000|2022-06-22 20:50:00|997.2|996.2|997.2|996.2|997.2|996.2|997.2|996.2|1
1655931300000|2022-06-22 20:55:00|997.3|996.3|996.9|995.9|997.3|996.3|996.7|995.7|72
1655934900000|2022-06-22 21:55:00|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|1
1655935200000|2022-06-22 22:00:00|997.2|995.5|997.6|995.6|998.1|996.1|997.1|995.1|0
1655935500000|2022-06-22 22:05:00|997.5|995.5|996.6|994.6|997.5|995.5|996|994|0
1655935800000|2022-06-22 22:10:00|996.5|994.5|997.1|995.1|997.1|995.1|996.5|994.5|0
1655936100000|2022-06-22 22:15:00|997|995|996.5|994.5|997.4|995.4|996.5|994.5|0
1655936400000|2022-06-22 22:20:00|996.6|994.6|995.9|993.9|996.7|994.7|995.9|993.9|0
1655936700000|2022-06-22 22:25:00|995.8|993.8|996.1|994.1|996.3|994.3|995.6|993.6|0
1655937000000|2022-06-22 22:30:00|996.2|994.2|995.9|993.9|996.2|994.2|995.7|993.7|0
1655937300000|2022-06-22 22:35:00|996|994|996.2|994.2|996.4|994.4|996|994|0
1655937600000|2022-06-22 22:40:00|996.1|994.1|996.4|994.4|996.5|994.5|995.9|993.9|0
1655937900000|2022-06-22 22:45:00|996.3|994.3|996.5|994.5|996.7|994.7|996.1|994.1|0
1655938200000|2022-06-22 22:50:00|996.6|994.6|996.3|994.3|996.6|994.6|996.1|994.1|0
1655938500000|2022-06-22 22:55:00|996.2|994.2|996.5|994.5|996.5|994.5|996.1|994.1|0
1655938800000|2022-06-22 23:00:00|996.4|994.4|996|994|996.5|994.5|996|994|0
1655939100000|2022-06-22 23:05:00|995.9|993.9|995|993|996.1|994.1|995|993|0
1655939400000|2022-06-22 23:10:00|995.1|993.1|994.6|992.6|995.2|993.2|994.4|992.4|0
1655939700000|2022-06-22 23:15:00|994.7|992.7|994.8|992.8|994.9|992.9|994.5|992.5|0
1655940000000|2022-06-22 23:20:00|994.9|992.9|993.5|991.5|994.9|992.9|993.4|991.4|0
1655940300000|2022-06-22 23:25:00|993.4|991.4|993.2|991.2|993.5|991.5|993.1|991.1|0
1655940600000|2022-06-22 23:30:00|993.3|991.3|992.5|990.5|993.3|991.3|992.2|990.2|0
1655940900000|2022-06-22 23:35:00|992.4|990.4|991.7|989.7|992.4|990.4|991.4|989.4|0
1655941200000|2022-06-22 23:40:00|991.8|989.8|992.4|990.4|992.7|990.7|991.8|989.8|0
1655941500000|2022-06-22 23:45:00|992.5|990.5|992|990|992.5|990.5|991.8|989.8|0
1655941800000|2022-06-22 23:50:00|992.1|990.1|992.7|990.7|992.9|990.9|992|990|0
1655942100000|2022-06-22 23:55:00|992.6|990.6|993.1|991.1|993.3|991.3|992.6|990.6|0
1655942400000|2022-06-23 00:00:00|993.9|992.9|995.1|994.1|995.1|994.1|993|992|20
1655942700000|2022-06-23 00:05:00|994.5|993.5|994.8|993.8|994.8|993.8|994.5|993.5|14
1655943000000|2022-06-23 00:10:00|995|994|994.6|993.6|995.2|994.2|994.3|993.3|10
1655943300000|2022-06-23 00:15:00|994.9|993.9|995.3|994.3|996.8|995.8|994.9|993.9|104
1655943600000|2022-06-23 00:20:00|995.2|994.2|995.3|994.3|995.6|994.6|995.1|994.1|55
1655943900000|2022-06-23 00:25:00|995.4|994.4|994.8|993.8|995.5|994.5|994.8|993.8|56
1655944200000|2022-06-23 00:30:00|993.8|992.8|993.9|992.9|993.9|992.9|993.4|992.4|15
1655944500000|2022-06-23 00:35:00|994.3|993.3|994.5|993.5|994.5|993.5|994|993|71
1655944800000|2022-06-23 00:40:00|994.9|993.9|995.8|994.8|996|995|994.9|993.9|59
1655945100000|2022-06-23 00:45:00|995.5|994.5|996.6|995.6|996.9|995.9|995.5|994.5|20
1655945400000|2022-06-23 00:50:00|996.7|995.7|998.6|997.6|998.9|997.9|996.4|995.4|16
1655945700000|2022-06-23 00:55:00|998.7|997.7|998.8|997.8|999.6|998.6|998.7|997.7|18
1655946000000|2022-06-23 01:00:00|998.4|997.4|997.4|996.4|998.5|997.5|997|996|42
1655946300000|2022-06-23 01:05:00|997.3|996.3|998|997|998|997|996.5|995.5|71
1655946600000|2022-06-23 01:10:00|997.9|996.9|995.7|994.7|998.1|997.1|995.7|994.7|32
1655946900000|2022-06-23 01:15:00|995.9|994.9|994.1|993.1|996.5|995.5|994.1|993.1|65
1655947200000|2022-06-23 01:20:00|994.8|993.8|996.5|995.5|997.2|996.2|994.8|993.8|9
1655947500000|2022-06-23 01:25:00|996.3|995.3|996.7|995.7|996.8|995.8|995.7|994.7|44
1655947800000|2022-06-23 01:30:00|996.1|995.1|998.1|997.1|999|998|996.1|995.1|125
1655948100000|2022-06-23 01:35:00|997.6|996.6|999.1|998.1|999.1|998.1|997|996|52
1655948400000|2022-06-23 01:40:00|998.4|997.4|996.1|995.1|998.6|997.6|996|995|8
1655948700000|2022-06-23 01:45:00|997.2|996.2|995.4|994.4|997.2|996.2|995.4|994.4|43
1655949000000|2022-06-23 01:50:00|994.7|993.7|994|993|994.7|993.7|994|993|13
1655949300000|2022-06-23 01:55:00|993.6|992.6|991.7|990.7|993.8|992.8|991|990|39
1655949600000|2022-06-23 02:00:00|991.8|990.8|991.9|990.9|992|991|991.4|990.4|8
1655949900000|2022-06-23 02:05:00|992.1|991.1|992.4|991.4|992.9|991.9|991.7|990.7|64
1655950200000|2022-06-23 02:10:00|992.1|991.1|991.8|990.8|993.1|992.1|990.7|989.7|53
1655950500000|2022-06-23 02:15:00|991.1|990.1|989.5|988.5|991.1|990.1|989.4|988.4|24
1655950800000|2022-06-23 02:20:00|989.7|988.7|988.6|987.6|989.7|988.7|987.9|986.9|56
1655951100000|2022-06-23 02:25:00|988.7|987.7|989.3|988.3|989.4|988.4|988.3|987.3|46
1655951400000|2022-06-23 02:30:00|989.4|988.4|991.3|990.3|991.3|990.3|989.4|988.4|24
1655951700000|2022-06-23 02:35:00|991.6|990.6|992.4|991.4|992.4|991.4|990.6|989.6|46
1655952000000|2022-06-23 02:40:00|992|991|991.3|990.3|992|991|991.3|990.3|2
1655952300000|2022-06-23 02:45:00|991.5|990.5|993.5|992.5|993.5|992.5|991.5|990.5|7
1655952600000|2022-06-23 02:50:00|993.6|992.6|992.7|991.7|993.6|992.6|992.7|991.7|7
1655952900000|2022-06-23 02:55:00|992.2|991.2|991.8|990.8|992.3|991.3|991.8|990.8|7
1655953200000|2022-06-23 03:00:00|992.6|991.6|990.9|989.9|992.6|991.6|990.8|989.8|10
1655953500000|2022-06-23 03:05:00|991.8|990.8|991.1|990.1|991.8|990.8|991.1|990.1|3
1655953800000|2022-06-23 03:10:00|993.6|992.6|992.8|991.8|993.6|992.6|992.7|991.7|24
1655954100000|2022-06-23 03:15:00|992.1|991.1|993|992|993|992|992.1|991.1|7
1655954400000|2022-06-23 03:20:00|993.2|992.2|993.4|992.4|993.6|992.6|993|992|8
1655954700000|2022-06-23 03:25:00|993.5|992.5|992.6|991.6|993.5|992.5|992.5|991.5|10
1655955000000|2022-06-23 03:30:00|992.8|991.8|992.6|991.6|992.8|991.8|992.1|991.1|8
1655955300000|2022-06-23 03:35:00|993.1|992.1|993.8|992.8|993.8|992.8|992.8|991.8|8
1655955600000|2022-06-23 03:40:00|993.5|992.5|992.8|991.8|993.6|992.6|992.8|991.8|16
1655955900000|2022-06-23 03:45:00|992.9|991.9|992.7|991.7|992.9|991.9|992.5|991.5|7
1655956200000|2022-06-23 03:50:00|992.6|991.6|992.5|991.5|992.7|991.7|992.2|991.2|15
1655956500000|2022-06-23 03:55:00|993|992|992|991|993|992|992|991|17
1655956800000|2022-06-23 04:00:00|991.6|990.6|992|991|992.3|991.3|991.4|990.4|55
1655957100000|2022-06-23 04:05:00|991.4|990.4|991.1|990.1|991.6|990.6|990.9|989.9|14
1655957400000|2022-06-23 04:10:00|991.5|990.5|992.2|991.2|992.2|991.2|991.5|990.5|5
1655957700000|2022-06-23 04:15:00|992.7|991.7|992.3|991.3|992.9|991.9|992.1|991.1|22
1655958000000|2022-06-23 04:20:00|992.7|991.7|993.5|992.5|993.6|992.6|992.4|991.4|19
1655958300000|2022-06-23 04:25:00|993.8|992.8|994.6|993.6|994.9|993.9|993.8|992.8|16
1655958600000|2022-06-23 04:30:00|994.7|993.7|995.5|994.5|995.8|994.8|994.3|993.3|34
1655958900000|2022-06-23 04:35:00|995.7|994.7|996.3|995.3|996.3|995.3|995.5|994.5|22
1655959200000|2022-06-23 04:40:00|996.6|995.6|997.6|996.6|998|997|996.5|995.5|291
1655959500000|2022-06-23 04:45:00|997.7|996.7|997.1|996.1|997.7|996.7|997.1|996.1|5
1655959800000|2022-06-23 04:50:00|997.5|996.5|996.8|995.8|997.5|996.5|996.8|995.8|2
1655960100000|2022-06-23 04:55:00|996.4|995.4|995.8|994.8|996.4|995.4|995.8|994.8|25
1655960400000|2022-06-23 05:00:00|995.7|994.7|995.7|994.7|996.1|995.1|995.5|994.5|35
1655960700000|2022-06-23 05:05:00|996|995|996.1|995.1|997|996|996|995|8
1655961000000|2022-06-23 05:10:00|995.9|994.9|995.6|994.6|995.9|994.9|995.6|994.6|8
1655961300000|2022-06-23 05:15:00|996.3|995.3|996.5|995.5|997.2|996.2|996.2|995.2|16
1655961600000|2022-06-23 05:20:00|997.1|996.1|996.1|995.1|997.1|996.1|996|995|5
1655961900000|2022-06-23 05:25:00|996.4|995.4|998|997|998.6|997.6|996.4|995.4|65
1655962200000|2022-06-23 05:30:00|998.2|997.2|999.3|998.3|1000.1|999.1|998.2|997.2|178
1655962500000|2022-06-23 05:35:00|999.7|998.7|1000.3|999.3|1001.5|1000.5|999.7|998.7|134
1655962800000|2022-06-23 05:40:00|999.7|998.7|1000.1|999.1|1000.6|999.6|999.3|998.3|35
1655963100000|2022-06-23 05:45:00|999.8|998.8|999.6|998.6|999.8|998.8|999.6|998.6|2
1655963400000|2022-06-23 05:50:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|1
1655964000000|2022-06-23 06:00:00|998.8|997.8|998.5|997.5|999.2|998.2|997.6|996.6|37
1655964300000|2022-06-23 06:05:00|998.1|997.1|997|996|998.6|997.6|996.9|995.9|187
1655964600000|2022-06-23 06:10:00|997.1|996.1|997|996|998|997|996.7|995.7|132
1655964900000|2022-06-23 06:15:00|997.1|996.1|996.9|995.9|997.5|996.5|996.6|995.6|179
1655965200000|2022-06-23 06:20:00|996.8|995.8|995.6|994.6|996.8|995.8|995.4|994.4|105
1655965500000|2022-06-23 06:25:00|995.5|994.5|995.8|994.8|996.4|995.4|995.5|994.5|60
1655965800000|2022-06-23 06:30:00|995.5|994.5|996.2|995.2|996.5|995.5|995.4|994.4|183
1655966100000|2022-06-23 06:35:00|996.3|995.3|996.9|995.9|997|996|996|995|90
1655966400000|2022-06-23 06:40:00|997|996|998|997|998.1|997.1|996.9|995.9|164
1655966700000|2022-06-23 06:45:00|998.1|997.1|997.8|996.8|998.3|997.3|997.8|996.8|71
1655967000000|2022-06-23 06:50:00|997.9|996.9|997.6|996.6|997.9|996.9|997.1|996.1|84
1655967300000|2022-06-23 06:55:00|997.4|996.4|998.1|997.1|998.7|997.7|996.9|995.9|224
1655967600000|2022-06-23 07:00:00|998.2|997.2|997.2|996.2|998.2|997.2|996.6|995.6|177
1655967900000|2022-06-23 07:05:00|997.4|996.4|995.6|994.6|998|997|995.6|994.6|143
1655968200000|2022-06-23 07:10:00|995.4|994.4|996|995|996.2|995.2|995.4|994.4|162
1655968500000|2022-06-23 07:15:00|995.6|994.6|994|993|995.6|994.6|993.3|992.3|837
1655968800000|2022-06-23 07:20:00|993.7|992.7|992.6|991.6|993.7|992.7|992.3|991.3|531
1655969100000|2022-06-23 07:25:00|992.8|991.8|993.5|992.5|993.6|992.6|992.4|991.4|202
1655969400000|2022-06-23 07:30:00|993.6|992.6|993.4|992.4|993.7|992.7|991.8|990.8|397
1655969700000|2022-06-23 07:35:00|993.2|992.2|992.7|991.7|993.3|992.3|991.4|990.4|277
1655970000000|2022-06-23 07:40:00|992.5|991.5|993.4|992.4|993.7|992.7|992|991|282
1655970300000|2022-06-23 07:45:00|993.1|992.1|993.5|992.5|993.9|992.9|993|992|199
1655970600000|2022-06-23 07:50:00|993.4|992.4|992|991|993.4|992.4|991.9|990.9|194
1655970900000|2022-06-23 07:55:00|991.9|990.9|992.7|991.7|993|992|991.5|990.5|701
1655971200000|2022-06-23 08:00:00|992.6|991.6|994.6|993.6|994.6|993.6|992|991|340
1655971500000|2022-06-23 08:05:00|994.5|993.5|995.9|994.9|995.9|994.9|994.1|993.1|555
1655971800000|2022-06-23 08:10:00|996|995|997.6|996.6|998.2|997.2|995.5|994.5|644
1655972100000|2022-06-23 08:15:00|997.5|996.5|996.9|995.9|997.9|996.9|996.3|995.3|200
1655972400000|2022-06-23 08:20:00|997|996|996.4|995.4|997|996|996.1|995.1|72
1655972700000|2022-06-23 08:25:00|996.6|995.6|996|995|997|996|996|995|77
1655973000000|2022-06-23 08:30:00|996.1|995.1|995|994|996.2|995.2|995|994|397
1655973300000|2022-06-23 08:35:00|995.1|994.1|994.7|993.7|995.2|994.2|994.7|993.7|76
1655973600000|2022-06-23 08:40:00|994.8|993.8|994.7|993.7|995.4|994.4|994.6|993.6|96
1655973900000|2022-06-23 08:45:00|994.9|993.9|995.1|994.1|995.2|994.2|994.4|993.4|100
1655974200000|2022-06-23 08:50:00|995.4|994.4|994.8|993.8|995.4|994.4|994.7|993.7|70
1655974500000|2022-06-23 08:55:00|994.9|993.9|995|994|995.1|994.1|994.4|993.4|127
1655974800000|2022-06-23 09:00:00|995.1|994.1|996.4|995.4|996.6|995.6|994.9|993.9|141
1655975100000|2022-06-23 09:05:00|996.5|995.5|996.3|995.3|996.8|995.8|996.3|995.3|97
1655975400000|2022-06-23 09:10:00|996.5|995.5|997.9|996.9|998|997|996.5|995.5|231
1655975700000|2022-06-23 09:15:00|998.1|997.1|997.6|996.6|998.3|997.3|997.6|996.6|299
1655976000000|2022-06-23 09:20:00|997.7|996.7|997.6|996.6|998.1|997.1|997.5|996.5|87
1655976300000|2022-06-23 09:25:00|997.4|996.4|997.4|996.4|997.6|996.6|997.1|996.1|160
1655976600000|2022-06-23 09:30:00|997.3|996.3|996.7|995.7|997.3|996.3|996.4|995.4|80
1655976900000|2022-06-23 09:35:00|996.5|995.5|996.9|995.9|997.2|996.2|996.3|995.3|34
1655977200000|2022-06-23 09:40:00|997|996|997.7|996.7|998|997|997|996|250
1655977500000|2022-06-23 09:45:00|997.8|996.8|997.5|996.5|998.1|997.1|997.2|996.2|187
1655977800000|2022-06-23 09:50:00|997.6|996.6|998|997|998.1|997.1|997.4|996.4|185
1655978100000|2022-06-23 09:55:00|998.1|997.1|998.6|997.6|999|998|998.1|997.1|270
1655978400000|2022-06-23 10:00:00|998.5|997.5|997.9|996.9|998.6|997.6|997.8|996.8|65
1655978700000|2022-06-23 10:05:00|998|997|998.3|997.3|998.6|997.6|997.9|996.9|94
1655979000000|2022-06-23 10:10:00|998.4|997.4|998.6|997.6|999|998|998.1|997.1|106
1655979300000|2022-06-23 10:15:00|998.7|997.7|998.6|997.6|999.1|998.1|998.4|997.4|115
1655979600000|2022-06-23 10:20:00|998.7|997.7|999.4|998.4|999.4|998.4|998.5|997.5|159
1655979900000|2022-06-23 10:25:00|999.3|998.3|999.4|998.4|999.7|998.7|999.2|998.2|130
1655980200000|2022-06-23 10:30:00|999.3|998.3|999|998|999.4|998.4|998.4|997.4|108
1655980500000|2022-06-23 10:35:00|998.9|997.9|999.5|998.5|999.8|998.8|998.8|997.8|63
1655980800000|2022-06-23 10:40:00|999.7|998.7|999.8|998.8|999.8|998.8|999.6|998.6|26
1655981100000|2022-06-23 10:45:00|999.7|998.7|1000.5|999.5|1000.5|999.5|999.3|998.3|54
1655981400000|2022-06-23 10:50:00|1000.6|999.6|1000.6|999.6|1001|1000|1000.5|999.5|77
1655981700000|2022-06-23 10:55:00|1000.8|999.8|1000.8|999.8|1001.4|1000.4|1000.8|999.8|144
1655982000000|2022-06-23 11:00:00|1000.9|999.9|1000.7|999.7|1001|1000|1000.6|999.6|111
1655982300000|2022-06-23 11:05:00|1000.6|999.6|999.9|998.9|1000.6|999.6|999.7|998.7|101
1655982600000|2022-06-23 11:10:00|999.8|998.8|999.9|998.9|999.9|998.9|999.5|998.5|87
1655982900000|2022-06-23 11:15:00|1000|999|1000.2|999.2|1000.6|999.6|999.9|998.9|106
1655983200000|2022-06-23 11:20:00|1000.4|999.4|1000.6|999.6|1000.7|999.7|1000.4|999.4|61
1655983500000|2022-06-23 11:25:00|1000.5|999.5|1001.4|1000.4|1001.4|1000.4|1000.2|999.2|71
1655983800000|2022-06-23 11:30:00|1001.3|1000.3|1000.3|999.3|1001.3|1000.3|1000.1|999.1|197
1655984100000|2022-06-23 11:35:00|1000.4|999.4|1000.4|999.4|1000.5|999.5|1000.1|999.1|164
1655984400000|2022-06-23 11:40:00|1000.3|999.3|1000.5|999.5|1000.7|999.7|999.3|998.3|903
1655984700000|2022-06-23 11:45:00|1000.3|999.3|1000.7|999.7|1000.9|999.9|1000|999|96
1655985000000|2022-06-23 11:50:00|1000.6|999.6|1000.5|999.5|1000.7|999.7|1000.1|999.1|31
1655985300000|2022-06-23 11:55:00|1000.3|999.3|999.9|998.9|1000.4|999.4|999.8|998.8|25
1655985600000|2022-06-23 12:00:00|1000|999|998.9|997.9|1000|999|998.9|997.9|60
1655985900000|2022-06-23 12:05:00|998.8|997.8|998.4|997.4|998.9|997.9|998.4|997.4|74
1655986200000|2022-06-23 12:10:00|998.3|997.3|998.5|997.5|999|998|998.2|997.2|76
1655986500000|2022-06-23 12:15:00|998.4|997.4|998.9|997.9|999.2|998.2|998.4|997.4|237
1655986800000|2022-06-23 12:20:00|999.1|998.1|999|998|999.3|998.3|998.7|997.7|57
1655987100000|2022-06-23 12:25:00|999.1|998.1|998.4|997.4|999.1|998.1|998.4|997.4|51
1655987400000|2022-06-23 12:30:00|998.6|997.6|997.5|996.5|998.7|997.7|997.3|996.3|224
1655987700000|2022-06-23 12:35:00|997.4|996.4|997.1|996.1|997.6|996.6|997|996|88
1655988000000|2022-06-23 12:40:00|997.2|996.2|997.2|996.2|998.1|997.1|997|996|184
1655988300000|2022-06-23 12:45:00|997|996|997.5|996.5|997.8|996.8|996.8|995.8|122
1655988600000|2022-06-23 12:50:00|997.6|996.6|997.8|996.8|997.9|996.9|997.2|996.2|323
1655988900000|2022-06-23 12:55:00|997.7|996.7|998.6|997.6|998.9|997.9|997.6|996.6|266
1655989200000|2022-06-23 13:00:00|998.7|997.7|998.6|997.6|999.2|998.2|998.5|997.5|66
1655989500000|2022-06-23 13:05:00|998.9|997.9|999.5|998.5|999.5|998.5|998.3|997.3|145
1655989800000|2022-06-23 13:10:00|999.4|998.4|999.7|998.7|999.9|998.9|999.1|998.1|96
1655990100000|2022-06-23 13:15:00|999.8|998.8|1000.2|999.2|1000.2|999.2|999.8|998.8|96
1655990400000|2022-06-23 13:20:00|1000.1|999.1|1000.3|999.3|1000.3|999.3|999.6|998.6|179
1655990700000|2022-06-23 13:25:00|1000.4|999.4|999.8|998.8|1000.4|999.4|999.2|998.2|341
1655991000000|2022-06-23 13:30:00|999.6|999.1|998.5|998|1001.1|1000.6|998|997.5|4136
1655991300000|2022-06-23 13:35:00|998.3|997.8|996.7|996.2|998.6|998.1|996.3|995.8|2618
1655991600000|2022-06-23 13:40:00|996.6|996.1|999.4|998.9|1000.2|999.7|996.6|996.1|3515
1655991900000|2022-06-23 13:45:00|999.5|999|1002.3|1001.8|1003.2|1002.7|999.5|999|5297
1655992200000|2022-06-23 13:50:00|1002.2|1001.7|1000.2|999.7|1002.2|1001.7|999.5|999|1368
1655992500000|2022-06-23 13:55:00|1000.4|999.9|1002.9|1002.4|1002.9|1002.4|1000|999.5|3136
1655992800000|2022-06-23 14:00:00|1003.7|1003.2|1004.2|1003.7|1004.8|1004.3|1003.2|1002.7|2616
1655993100000|2022-06-23 14:05:00|1004.1|1003.6|1001.1|1000.6|1004.7|1004.2|1000.7|1000.2|1299
1655993400000|2022-06-23 14:10:00|1001.3|1000.8|1000.9|1000.4|1002.1|1001.6|999.3|998.8|1621
1655993700000|2022-06-23 14:15:00|1000.7|1000.2|1000|999.5|1001.4|1000.9|999.7|999.2|1009
1655994000000|2022-06-23 14:20:00|1000.1|999.6|1001.6|1001.1|1002.4|1001.9|1000|999.5|1347
1655994300000|2022-06-23 14:25:00|1001.5|1001|1000.6|1000.1|1001.8|1001.3|999.8|999.3|910
1655994600000|2022-06-23 14:30:00|1000.8|1000.3|1000.1|999.6|1002.1|1001.6|1000|999.5|2385
1655994900000|2022-06-23 14:35:00|999.9|999.4|1001.6|1001.1|1001.6|1001.1|999.5|999|958
1655995200000|2022-06-23 14:40:00|1001.7|1001.2|1002.7|1002.2|1003.2|1002.7|1001.7|1001.2|1364
1655995500000|2022-06-23 14:45:00|1002.4|1001.9|1002.5|1002|1003.7|1003.2|1002.3|1001.8|1081
1655995800000|2022-06-23 14:50:00|1002.6|1002.1|1003.5|1003|1003.8|1003.3|1002.2|1001.7|1343
1655996100000|2022-06-23 14:55:00|1003.4|1002.9|1004|1003.5|1004.2|1003.7|1003.3|1002.8|956
1655996400000|2022-06-23 15:00:00|1003.9|1003.4|1002.1|1001.6|1004|1003.5|1001.9|1001.4|970
1655996700000|2022-06-23 15:05:00|1002|1001.5|1002.3|1001.8|1002.3|1001.8|1001.1|1000.6|1229
1655997000000|2022-06-23 15:10:00|1002.4|1001.9|1003|1002.5|1003.4|1002.9|1001.8|1001.3|1248
1655997300000|2022-06-23 15:15:00|1002.9|1002.4|1002.2|1001.7|1002.9|1002.4|1002|1001.5|431
1655997600000|2022-06-23 15:20:00|1002.1|1001.6|1000.5|1000|1002.8|1002.3|1000.1|999.6|769
1655997900000|2022-06-23 15:25:00|1000.4|999.9|1000.6|1000.1|1001.3|1000.8|1000.2|999.7|1201
1655998200000|2022-06-23 15:30:00|1000.7|1000.2|998.8|998.3|1001|1000.5|998.6|998.1|2219
1655998500000|2022-06-23 15:35:00|998.7|998.2|997.9|997.4|998.7|998.2|997.6|997.1|561
1655998800000|2022-06-23 15:40:00|997.7|997.2|998.3|997.8|998.5|998|997.5|997|492
1655999100000|2022-06-23 15:45:00|998.2|997.7|998.5|998|998.6|998.1|997.7|997.2|456
1655999400000|2022-06-23 15:50:00|998.4|997.9|997.5|997|998.7|998.2|997.5|997|471
1655999700000|2022-06-23 15:55:00|997.4|996.9|996.5|996|997.5|997|996.1|995.6|543
1656000000000|2022-06-23 16:00:00|996.4|995.9|994.2|993.7|996.7|996.2|994|993.5|697
1656000300000|2022-06-23 16:05:00|994.1|993.6|994.8|994.3|995.4|994.9|994|993.5|921
1656000600000|2022-06-23 16:10:00|995|994.5|995.2|994.7|995.5|995|994.4|993.9|586
1656000900000|2022-06-23 16:15:00|995.1|994.6|995.8|995.3|996.3|995.8|994.5|994|573
1656001200000|2022-06-23 16:20:00|995.7|995.2|996.1|995.6|996.6|996.1|995.5|995|739
1656001500000|2022-06-23 16:25:00|996|995.5|996|995.5|996.5|996|995.3|994.8|872
1656001800000|2022-06-23 16:30:00|995.9|995.4|994.8|994.3|996.2|995.7|994.8|994.3|420
1656002100000|2022-06-23 16:35:00|995.1|994.6|993.7|993.2|995.4|994.9|993.5|993|636
1656002400000|2022-06-23 16:40:00|993.5|993|994.4|993.9|994.7|994.2|993.5|993|434
1656002700000|2022-06-23 16:45:00|994.3|993.8|993.8|993.3|994.5|994|993.2|992.7|342
1656003000000|2022-06-23 16:50:00|993.7|993.2|993.4|992.9|993.8|993.3|992.3|991.8|1641
1656003300000|2022-06-23 16:55:00|993.2|992.7|992.9|992.4|993.7|993.2|992.4|991.9|652
1656003600000|2022-06-23 17:00:00|992.8|992.3|991.4|990.9|992.8|992.3|990.9|990.4|646
1656003900000|2022-06-23 17:05:00|991.3|990.8|992.5|992|993|992.5|991.3|990.8|526
1656004200000|2022-06-23 17:10:00|992.6|992.1|992.7|992.2|993.6|993.1|992.4|991.9|366
1656004500000|2022-06-23 17:15:00|992.8|992.3|993.5|993|993.6|993.1|992.7|992.2|714
1656004800000|2022-06-23 17:20:00|993.4|992.9|993|992.5|993.8|993.3|992.1|991.6|668
1656005100000|2022-06-23 17:25:00|992.9|992.4|992.7|992.2|993.7|993.2|992.5|992|590
1656005400000|2022-06-23 17:30:00|992.5|992|993.1|992.6|993.6|993.1|992.4|991.9|427
1656005700000|2022-06-23 17:35:00|993|992.5|992.2|991.7|993.4|992.9|991.9|991.4|529
1656006000000|2022-06-23 17:40:00|992.4|991.9|992.2|991.7|992.5|992|991.4|990.9|509
1656006300000|2022-06-23 17:45:00|992.1|991.6|993.1|992.6|993.2|992.7|991.9|991.4|413
1656006600000|2022-06-23 17:50:00|993|992.5|993.6|993.1|994|993.5|993|992.5|368
1656006900000|2022-06-23 17:55:00|993.8|993.3|994.1|993.6|994.1|993.6|993.5|993|355
1656007200000|2022-06-23 18:00:00|994.2|993.7|993.8|993.3|994.3|993.8|993.5|993|648
1656007500000|2022-06-23 18:05:00|993.9|993.4|993.9|993.4|994|993.5|993.4|992.9|392
1656007800000|2022-06-23 18:10:00|994.1|993.6|994|993.5|994.6|994.1|993.5|993|293
1656008100000|2022-06-23 18:15:00|994.1|993.6|993.9|993.4|994.4|993.9|993.4|992.9|351
1656008400000|2022-06-23 18:20:00|994|993.5|994.7|994.2|994.8|994.3|993.4|992.9|334
1656008700000|2022-06-23 18:25:00|994.6|994.1|995.2|994.7|995.5|995|994.3|993.8|584
1656009000000|2022-06-23 18:30:00|995.3|994.8|996.8|996.3|996.9|996.4|995.3|994.8|472
1656009300000|2022-06-23 18:35:00|996.9|996.4|996.6|996.1|997|996.5|996|995.5|860
1656009600000|2022-06-23 18:40:00|996.7|996.2|996.3|995.8|996.8|996.3|996|995.5|434
1656009900000|2022-06-23 18:45:00|996.2|995.7|996|995.5|996.4|995.9|995.7|995.2|344
1656010200000|2022-06-23 18:50:00|996.1|995.6|996.2|995.7|996.3|995.8|996.1|995.6|191
1656010500000|2022-06-23 18:55:00|996.1|995.6|996.5|996|996.5|996|995.8|995.3|442
1656010800000|2022-06-23 19:00:00|996.7|996.2|996.6|996.1|996.7|996.2|995.7|995.2|297
1656011100000|2022-06-23 19:05:00|996.5|996|996.7|996.2|997.5|997|996.5|996|428
1656011400000|2022-06-23 19:10:00|996.6|996.1|997.1|996.6|997.1|996.6|996.3|995.8|316
1656011700000|2022-06-23 19:15:00|997|996.5|997|996.5|997.1|996.6|996.4|995.9|454
1656012000000|2022-06-23 19:20:00|996.9|996.4|997.2|996.7|997.4|996.9|996.8|996.3|382
1656012300000|2022-06-23 19:25:00|997.1|996.6|997.6|997.1|998.2|997.7|997|996.5|346
1656012600000|2022-06-23 19:30:00|997.7|997.2|999.9|999.4|999.9|999.4|997.7|997.2|578
1656012900000|2022-06-23 19:35:00|999.8|999.3|999.4|998.9|999.9|999.4|999|998.5|765
1656013200000|2022-06-23 19:40:00|999.3|998.8|999.9|999.4|1000.5|1000|999.2|998.7|486
1656013500000|2022-06-23 19:45:00|1000|999.5|1000.9|1000.4|1000.9|1000.4|1000|999.5|765
1656013800000|2022-06-23 19:50:00|1001.1|1000.6|999.9|999.4|1001.2|1000.7|999.7|999.2|1089
1656014100000|2022-06-23 19:55:00|1000|999.5|1000.8|1000.3|1000.8|1000.3|999.4|998.9|6588
1656014400000|2022-06-23 20:00:00|1001|1000|999.5|998.5|1001|1000|999.5|998.5|964
1656014700000|2022-06-23 20:05:00|999.6|998.6|999.4|998.4|999.7|998.7|999.3|998.3|178
1656015000000|2022-06-23 20:10:00|999.3|998.3|999.8|998.8|999.8|998.8|999.3|998.3|75
1656015300000|2022-06-23 20:15:00|999.7|998.7|1000.2|999.2|1000.2|999.2|999.6|998.6|67
1656015600000|2022-06-23 20:20:00|1000.1|999.1|1000.3|999.3|1000.3|999.3|999.9|998.9|8
1656015900000|2022-06-23 20:25:00|1000.4|999.4|1000.4|999.4|1000.4|999.4|1000.2|999.2|56
1656016200000|2022-06-23 20:30:00|1000.3|999.3|1000.1|999.1|1000.3|999.3|1000.1|999.1|32
1656016800000|2022-06-23 20:40:00|999.9|998.9|999.4|998.4|999.9|998.9|999.4|998.4|16
1656017100000|2022-06-23 20:45:00|999.1|998.1|999.7|998.7|999.7|998.7|999.1|998.1|76
1656017400000|2022-06-23 20:50:00|999.5|998.5|998.5|997.5|999.5|998.5|998.5|997.5|32
1656017700000|2022-06-23 20:55:00|998.4|997.4|999.3|998.3|999.6|998.6|998.4|997.4|75
1656021600000|2022-06-23 22:00:00|1000.4|998.4|1000.8|998.8|1000.8|998.8|1000.1|998.1|0
1656021900000|2022-06-23 22:05:00|1000.9|998.9|1000.4|998.4|1001.1|999.1|1000.2|998.2|0
1656022200000|2022-06-23 22:10:00|1000.1|998.1|1000.5|998.5|1000.5|998.5|999.7|997.7|0
1656022500000|2022-06-23 22:15:00|1000.4|998.4|1000.3|998.3|1000.8|998.8|1000.3|998.3|0
1656022800000|2022-06-23 22:20:00|1000.4|998.4|1000.5|998.5|1000.6|998.6|1000.1|998.1|0
1656023100000|2022-06-23 22:25:00|1000.6|998.6|999.8|997.8|1000.8|998.8|999.8|997.8|0
1656023400000|2022-06-23 22:30:00|999.9|997.9|1000.1|998.1|1000.3|998.3|999.9|997.9|0
1656023700000|2022-06-23 22:35:00|1000|998|1000.5|998.5|1000.5|998.5|999.8|997.8|0
1656024000000|2022-06-23 22:40:00|1000.6|998.6|1000.7|998.7|1000.7|998.7|1000.5|998.5|0
1656024300000|2022-06-23 22:45:00|1000.8|998.8|1001.3|999.3|1001.6|999.6|1000.7|998.7|0
1656024600000|2022-06-23 22:50:00|1001.4|999.4|1001.5|999.5|1001.6|999.6|1001.4|999.4|0
1656024900000|2022-06-23 22:55:00|1001.4|999.4|1001.3|999.3|1001.5|999.5|1001|999|0
1656025200000|2022-06-23 23:00:00|1001.4|999.4|1001.4|999.4|1001.9|999.9|1001.2|999.2|0
1656025500000|2022-06-23 23:05:00|1001.5|999.5|1001.6|999.6|1001.6|999.6|1001.1|999.1|0
1656025800000|2022-06-23 23:10:00|1001.7|999.7|1001.7|999.7|1001.9|999.9|1001.6|999.6|0
1656026100000|2022-06-23 23:15:00|1001.6|999.6|1001.2|999.2|1001.7|999.7|1001.2|999.2|0
1656026400000|2022-06-23 23:20:00|1001.3|999.3|1001.4|999.4|1001.4|999.4|1001.2|999.2|0
1656026700000|2022-06-23 23:25:00|1001.3|999.3|1001.8|999.8|1001.8|999.8|1001.2|999.2|0
1656027000000|2022-06-23 23:30:00|1001.5|999.5|1001.6|999.6|1002|1000|1001.2|999.2|0
1656027300000|2022-06-23 23:35:00|1001.7|999.7|1001.6|999.6|1001.9|999.9|1001.6|999.6|0
1656027600000|2022-06-23 23:40:00|1001.7|999.7|1001.6|999.6|1001.9|999.9|1001.5|999.5|0
1656027900000|2022-06-23 23:45:00|1001.5|999.5|1001.3|999.3|1001.7|999.7|1001.2|999.2|0
1656028200000|2022-06-23 23:50:00|1001.4|999.4|1000.9|998.9|1001.5|999.5|1000.9|998.9|0
1656028500000|2022-06-23 23:55:00|1000.8|998.8|1000.1|998.1|1000.9|998.9|999.8|997.8|0
1656028800000|2022-06-24 00:00:00|1000|998|999.3|998.3|1000.2|998.3|998|997|24
1656029100000|2022-06-24 00:05:00|999.2|998.2|999.4|998.4|999.4|998.4|999.2|998.2|11
1656029400000|2022-06-24 00:10:00|1000.5|999.5|999.5|998.5|1000.6|999.6|999.5|998.5|15
1656029700000|2022-06-24 00:15:00|999.7|998.7|1000.4|999.4|1000.7|999.7|998.9|997.9|13
1656030000000|2022-06-24 00:20:00|1000.7|999.7|1001.1|1000.1|1001.8|1000.8|1000.7|999.7|33
1656030300000|2022-06-24 00:25:00|1001.4|1000.4|1001.5|1000.5|1002.1|1001.1|1001.3|1000.3|125
1656030600000|2022-06-24 00:30:00|1001.6|1000.6|1001.8|1000.8|1001.9|1000.9|1001.1|1000.1|66
1656030900000|2022-06-24 00:35:00|1001.3|1000.3|1001.7|1000.7|1001.8|1000.8|1001.3|1000.3|40
1656031200000|2022-06-24 00:40:00|1001.9|1000.9|1002.2|1001.2|1002.3|1001.3|1001.8|1000.8|24
1656031500000|2022-06-24 00:45:00|1002.3|1001.3|1003.8|1002.8|1004.5|1003.5|1002.2|1001.2|92
1656031800000|2022-06-24 00:50:00|1004.4|1003.4|1003.4|1002.4|1004.4|1003.4|1002.9|1001.9|42
1656032100000|2022-06-24 00:55:00|1003.6|1002.6|1003.3|1002.3|1004|1003|1003.3|1002.3|19
1656032400000|2022-06-24 01:00:00|1002.9|1001.9|1003.4|1002.4|1003.4|1002.4|1002.4|1001.4|72
1656032700000|2022-06-24 01:05:00|1003.5|1002.5|1003|1002|1003.9|1002.9|1002.7|1001.7|41
1656033000000|2022-06-24 01:10:00|1003.4|1002.4|1004.6|1003.6|1004.6|1003.6|1003.4|1002.4|20
1656033300000|2022-06-24 01:15:00|1005.2|1004.2|1005.7|1004.7|1007.3|1006.3|1005.1|1004.1|96
1656033600000|2022-06-24 01:20:00|1005.3|1004.3|1006.4|1005.4|1006.9|1005.9|1005.3|1004.3|23
1656033900000|2022-06-24 01:25:00|1006.9|1005.9|1005.9|1004.9|1006.9|1005.9|1005.7|1004.7|29
1656034200000|2022-06-24 01:30:00|1005.7|1004.7|1006.8|1005.8|1006.9|1005.9|1005|1004|49
1656034500000|2022-06-24 01:35:00|1007.5|1006.5|1007.8|1006.8|1009.5|1008.5|1007.3|1006.3|141
1656034800000|2022-06-24 01:40:00|1008|1007|1007.8|1006.8|1008|1007|1007.5|1006.5|21
1656035100000|2022-06-24 01:45:00|1008|1007|1007.4|1006.4|1009|1008|1007.4|1006.4|23
1656035400000|2022-06-24 01:50:00|1007.3|1006.3|1006.2|1005.2|1007.9|1006.9|1006.2|1005.2|53
1656035700000|2022-06-24 01:55:00|1006.4|1005.4|1006.9|1005.9|1007.5|1006.5|1006.2|1005.2|31
1656036000000|2022-06-24 02:00:00|1007.1|1006.1|1007.9|1006.9|1008.3|1007.3|1007|1006|19
1656036300000|2022-06-24 02:05:00|1007.7|1006.7|1009.4|1008.4|1009.4|1008.4|1007.7|1006.7|82
1656036600000|2022-06-24 02:10:00|1009.5|1008.5|1009.8|1008.8|1009.9|1008.9|1009|1008|85
1656036900000|2022-06-24 02:15:00|1010.2|1009.2|1009|1008|1010.3|1009.3|1008.5|1007.5|31
1656037200000|2022-06-24 02:20:00|1009.1|1008.1|1006.2|1005.2|1009.1|1008.1|1006.2|1005.2|30
1656037500000|2022-06-24 02:25:00|1005.1|1004.1|1007.3|1006.3|1007.3|1006.3|1005|1004|27
1656037800000|2022-06-24 02:30:00|1007.5|1006.5|1008.3|1007.3|1008.5|1007.5|1007.2|1006.2|20
1656038100000|2022-06-24 02:35:00|1008|1007|1008.5|1007.5|1008.6|1007.6|1007.6|1006.6|45
1656038400000|2022-06-24 02:40:00|1008.8|1007.8|1009|1008|1009.3|1008.3|1008.5|1007.5|30
1656038700000|2022-06-24 02:45:00|1009.3|1008.3|1010.5|1009.5|1010.5|1009.5|1009.2|1008.2|56
1656039000000|2022-06-24 02:50:00|1010.4|1009.4|1010.2|1009.2|1011.2|1010.2|1010.1|1009.1|54
1656039300000|2022-06-24 02:55:00|1010.4|1009.4|1010|1009|1010.4|1009.4|1009.6|1008.6|41
1656039600000|2022-06-24 03:00:00|1009.9|1008.9|1009.4|1008.4|1010.3|1009.3|1008.9|1007.9|60
1656039900000|2022-06-24 03:05:00|1009.2|1008.2|1008.7|1007.7|1009.2|1008.2|1008.6|1007.6|27
1656040200000|2022-06-24 03:10:00|1008.5|1007.5|1007.5|1006.5|1008.5|1007.5|1007.5|1006.5|32
1656040500000|2022-06-24 03:15:00|1007.3|1006.3|1006.9|1005.9|1007.8|1006.8|1006.9|1005.9|16
1656040800000|2022-06-24 03:20:00|1007.1|1006.1|1006.5|1005.5|1007.1|1006.1|1005.9|1004.9|29
1656041100000|2022-06-24 03:25:00|1006.9|1005.9|1005.8|1004.8|1006.9|1005.9|1005.1|1004.1|58
1656041400000|2022-06-24 03:30:00|1006.1|1005.1|1006|1005|1006.5|1005.5|1005.8|1004.8|14
1656041700000|2022-06-24 03:35:00|1006.2|1005.2|1006.8|1005.8|1007|1006|1006.2|1005.2|14
1656042000000|2022-06-24 03:40:00|1007.1|1006.1|1007.3|1006.3|1007.4|1006.4|1007.1|1006.1|11
1656042300000|2022-06-24 03:45:00|1007.2|1006.2|1006.3|1005.3|1007.2|1006.2|1006.2|1005.2|19
1656042600000|2022-06-24 03:50:00|1006.8|1005.8|1007.3|1006.3|1007.5|1006.5|1006.4|1005.4|14
1656042900000|2022-06-24 03:55:00|1007|1006|1006.6|1005.6|1007.4|1006.4|1006.4|1005.4|15
1656043200000|2022-06-24 04:00:00|1006.7|1005.7|1007.2|1006.2|1007.2|1006.2|1006.6|1005.6|8
1656043500000|2022-06-24 04:05:00|1007.6|1006.6|1007.4|1006.4|1007.7|1006.7|1007.2|1006.2|7
1656043800000|2022-06-24 04:10:00|1007.1|1006.1|1007.6|1006.6|1007.6|1006.6|1007.1|1006.1|8
1656044100000|2022-06-24 04:15:00|1007.4|1006.4|1008|1007|1008.9|1007.9|1007.4|1006.4|40
1656044400000|2022-06-24 04:20:00|1008.1|1007.1|1009|1008|1009|1008|1007.8|1006.8|18
1656044700000|2022-06-24 04:25:00|1009.1|1008.1|1008.6|1007.6|1009.4|1008.4|1008.5|1007.5|12
1656045000000|2022-06-24 04:30:00|1009|1008|1008.5|1007.5|1009|1008|1008.3|1007.3|14
1656045300000|2022-06-24 04:35:00|1008.8|1007.8|1008.4|1007.4|1009|1008|1008.4|1007.4|8
1656045600000|2022-06-24 04:40:00|1008.1|1007.1|1008.2|1007.2|1008.2|1007.2|1007.8|1006.8|9
1656045900000|2022-06-24 04:45:00|1008.4|1007.4|1008.3|1007.3|1008.5|1007.5|1008.2|1007.2|5
1656046200000|2022-06-24 04:50:00|1008|1007|1008.4|1007.4|1008.4|1007.4|1008|1007|5
1656046500000|2022-06-24 04:55:00|1008.7|1007.7|1008.4|1007.4|1009.2|1008.2|1008.3|1007.3|25
1656046800000|2022-06-24 05:00:00|1008.2|1007.2|1008.9|1007.9|1009.6|1008.6|1007.9|1006.9|89
1656047100000|2022-06-24 05:05:00|1009.3|1008.3|1009.6|1008.6|1009.8|1008.8|1009|1008|45
1656047400000|2022-06-24 05:10:00|1009.2|1008.2|1008.7|1007.7|1009.2|1008.2|1008.6|1007.6|9
1656047700000|2022-06-24 05:15:00|1008.8|1007.8|1009|1008|1009.2|1008.2|1008.8|1007.8|7
1656048000000|2022-06-24 05:20:00|1009.1|1008.1|1008.2|1007.2|1009.1|1008.1|1008.2|1007.2|4
1656048300000|2022-06-24 05:25:00|1008|1007|1009.2|1008.2|1009.3|1008.3|1008|1007|17
1656048600000|2022-06-24 05:30:00|1009|1008|1008.4|1007.4|1009.3|1008.3|1008.4|1007.4|13
1656048900000|2022-06-24 05:35:00|1008.5|1007.5|1009.9|1008.9|1010.1|1009.1|1008.4|1007.4|10
1656049200000|2022-06-24 05:40:00|1010.5|1009.5|1011.5|1010.5|1011.5|1010.5|1010.1|1009.1|83
1656049500000|2022-06-24 05:45:00|1011.4|1010.4|1011.4|1010.4|1012.5|1011.5|1011.1|1010.1|184
1656049800000|2022-06-24 05:50:00|1011.3|1010.3|1012.2|1011.2|1012.2|1011.2|1011.1|1010.1|42
1656050100000|2022-06-24 05:55:00|1012.1|1011.1|1011.2|1010.2|1012.2|1011.2|1010.5|1009.5|49
1656050400000|2022-06-24 06:00:00|1010.8|1009.8|1011.1|1010.1|1011.3|1010.3|1010.6|1009.6|89
1656050700000|2022-06-24 06:05:00|1011|1010|1011.3|1010.3|1011.6|1010.6|1010.9|1009.9|28
1656051000000|2022-06-24 06:10:00|1011.5|1010.5|1011.8|1010.8|1011.9|1010.9|1011.4|1010.4|20
1656051300000|2022-06-24 06:15:00|1012.2|1011.2|1012.1|1011.1|1012.6|1011.6|1011.4|1010.4|32
1656051600000|2022-06-24 06:20:00|1012.2|1011.2|1012.1|1011.1|1012.4|1011.4|1011.6|1010.6|73
1656051900000|2022-06-24 06:25:00|1012|1011|1011.5|1010.5|1012.1|1011.1|1011.1|1010.1|44
1656052200000|2022-06-24 06:30:00|1011.4|1010.4|1010.3|1009.3|1011.5|1010.5|1010.3|1009.3|67
1656052500000|2022-06-24 06:35:00|1010.2|1009.2|1010.9|1009.9|1010.9|1009.9|1009.8|1008.8|110
1656052800000|2022-06-24 06:40:00|1011|1010|1010.6|1009.6|1011.1|1010.1|1010.4|1009.4|83
1656053100000|2022-06-24 06:45:00|1010.4|1009.4|1010.6|1009.6|1011.3|1010.3|1010.3|1009.3|170
1656053400000|2022-06-24 06:50:00|1010.4|1009.4|1010.9|1009.9|1011|1010|1010.4|1009.4|113
1656053700000|2022-06-24 06:55:00|1010.8|1009.8|1010.4|1009.4|1010.9|1009.9|1010.3|1009.3|257
1656054000000|2022-06-24 07:00:00|1010.3|1009.3|1009.6|1008.6|1010.4|1009.4|1008.8|1007.8|392
1656054300000|2022-06-24 07:05:00|1009.5|1008.5|1010.9|1009.9|1011|1010|1009.1|1008.1|249
1656054600000|2022-06-24 07:10:00|1011|1010|1010.4|1009.4|1011.2|1010.2|1010.2|1009.2|173
1656054900000|2022-06-24 07:15:00|1010.3|1009.3|1009.5|1008.5|1010.4|1009.4|1008.9|1007.9|325
1656055200000|2022-06-24 07:20:00|1009.4|1008.4|1009.1|1008.1|1009.8|1008.8|1008.9|1007.9|143
1656055500000|2022-06-24 07:25:00|1009|1008|1009.3|1008.3|1009.5|1008.5|1008.8|1007.8|126
1656055800000|2022-06-24 07:30:00|1009.2|1008.2|1010.1|1009.1|1010.6|1009.6|1009.2|1008.2|194
1656056100000|2022-06-24 07:35:00|1010.2|1009.2|1010.4|1009.4|1011|1010|1009.8|1008.8|83
1656056400000|2022-06-24 07:40:00|1010.3|1009.3|1010.7|1009.7|1011|1010|1010.2|1009.2|154
1656056700000|2022-06-24 07:45:00|1010.8|1009.8|1010.2|1009.2|1010.8|1009.8|1010|1009|139
1656057000000|2022-06-24 07:50:00|1010.1|1009.1|1010.3|1009.3|1010.6|1009.6|1010|1009|188
1656057300000|2022-06-24 07:55:00|1010.2|1009.2|1010.2|1009.2|1010.8|1009.8|1010|1009|165
1656057600000|2022-06-24 08:00:00|1010.4|1009.4|1010.2|1009.2|1011.3|1010.3|1009.7|1008.7|165
1656057900000|2022-06-24 08:05:00|1010.1|1009.1|1010.2|1009.2|1010.7|1009.7|1010|1009|387
1656058200000|2022-06-24 08:10:00|1010.1|1009.1|1009.3|1008.3|1010.4|1009.4|1009.3|1008.3|176
1656058500000|2022-06-24 08:15:00|1009.1|1008.1|1010.3|1009.3|1010.4|1009.4|1009.1|1008.1|121
1656058800000|2022-06-24 08:20:00|1010.4|1009.4|1009.1|1008.1|1010.5|1009.5|1008.9|1007.9|80
1656059100000|2022-06-24 08:25:00|1009|1008|1009.6|1008.6|1009.7|1008.7|1009|1008|84
1656059400000|2022-06-24 08:30:00|1009.7|1008.7|1010.1|1009.1|1010.1|1009.1|1009.3|1008.3|133
1656059700000|2022-06-24 08:35:00|1010|1009|1010.3|1009.3|1010.3|1009.3|1009.8|1008.8|118
1656060000000|2022-06-24 08:40:00|1010.5|1009.5|1010.8|1009.8|1010.8|1009.8|1010.3|1009.3|146
1656060300000|2022-06-24 08:45:00|1010.7|1009.7|1010.2|1009.2|1011|1010|1010.2|1009.2|304
1656060600000|2022-06-24 08:50:00|1010.4|1009.4|1011|1010|1011.3|1010.3|1010.1|1009.1|329
1656060900000|2022-06-24 08:55:00|1011.1|1010.1|1011.2|1010.2|1011.3|1010.3|1011|1010|124
1656061200000|2022-06-24 09:00:00|1011.3|1010.3|1010.7|1009.7|1011.3|1010.3|1010.6|1009.6|148
1656061500000|2022-06-24 09:05:00|1010.5|1009.5|1010.7|1009.7|1010.9|1009.9|1010.4|1009.4|86
1656061800000|2022-06-24 09:10:00|1010.8|1009.8|1011.1|1010.1|1011.2|1010.2|1010.6|1009.6|59
1656062100000|2022-06-24 09:15:00|1011|1010|1010.8|1009.8|1011.2|1010.2|1010.6|1009.6|184
1656062400000|2022-06-24 09:20:00|1010.9|1009.9|1010.6|1009.6|1011|1010|1010.5|1009.5|174
1656062700000|2022-06-24 09:25:00|1010.7|1009.7|1010.8|1009.8|1010.8|1009.8|1010.3|1009.3|179
1656063000000|2022-06-24 09:30:00|1010.9|1009.9|1011|1010|1011.1|1010.1|1010.6|1009.6|88
1656063300000|2022-06-24 09:35:00|1011.2|1010.2|1010.7|1009.7|1011.2|1010.2|1010.7|1009.7|33
1656063600000|2022-06-24 09:40:00|1010.6|1009.6|1011.4|1010.4|1011.4|1010.4|1010.6|1009.6|80
1656063900000|2022-06-24 09:45:00|1011.5|1010.5|1011.4|1010.4|1011.6|1010.6|1011.3|1010.3|240
1656064200000|2022-06-24 09:50:00|1011.3|1010.3|1011.5|1010.5|1011.6|1010.6|1011.2|1010.2|331
1656064500000|2022-06-24 09:55:00|1011.4|1010.4|1011.9|1010.9|1012|1011|1011.4|1010.4|226
1656064800000|2022-06-24 10:00:00|1011.8|1010.8|1012.1|1011.1|1012.1|1011.1|1011.6|1010.6|119
1656065100000|2022-06-24 10:05:00|1012|1011|1011.6|1010.6|1012|1011|1011.3|1010.3|296
1656065400000|2022-06-24 10:10:00|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.4|1010.4|92
1656065700000|2022-06-24 10:15:00|1011.7|1010.7|1011.9|1010.9|1012.1|1011.1|1011.7|1010.7|118
1656066000000|2022-06-24 10:20:00|1011.8|1010.8|1010.9|1009.9|1011.9|1010.9|1010.9|1009.9|122
1656066300000|2022-06-24 10:25:00|1010.7|1009.7|1011.1|1010.1|1011.1|1010.1|1010.6|1009.6|127
1656066600000|2022-06-24 10:30:00|1011|1010|1011.5|1010.5|1011.5|1010.5|1010.8|1009.8|121
1656066900000|2022-06-24 10:35:00|1011.4|1010.4|1011.2|1010.2|1011.4|1010.4|1011|1010|92
1656067200000|2022-06-24 10:40:00|1011.1|1010.1|1011|1010|1011.2|1010.2|1010.7|1009.7|46
1656067500000|2022-06-24 10:45:00|1010.9|1009.9|1011.2|1010.2|1011.4|1010.4|1010.9|1009.9|61
1656067800000|2022-06-24 10:50:00|1011.3|1010.3|1011|1010|1011.3|1010.3|1010.9|1009.9|208
1656068100000|2022-06-24 10:55:00|1011.1|1010.1|1010.6|1009.6|1011.2|1010.2|1010.6|1009.6|241
1656068400000|2022-06-24 11:00:00|1010.5|1009.5|1010.5|1009.5|1010.9|1009.9|1010.4|1009.4|168
1656068700000|2022-06-24 11:05:00|1010.6|1009.6|1010.7|1009.7|1010.7|1009.7|1010.5|1009.5|60
1656069000000|2022-06-24 11:10:00|1010.8|1009.8|1010.8|1009.8|1010.9|1009.9|1010.5|1009.5|55
1656069300000|2022-06-24 11:15:00|1010.9|1009.9|1011.4|1010.4|1011.4|1010.4|1010.9|1009.9|654
1656069600000|2022-06-24 11:20:00|1011.5|1010.5|1011.1|1010.1|1011.5|1010.5|1011.1|1010.1|499
1656069900000|2022-06-24 11:25:00|1011|1010|1011.3|1010.3|1011.3|1010.3|1010.5|1009.5|211
1656070200000|2022-06-24 11:30:00|1011.2|1010.2|1011.2|1010.2|1011.4|1010.4|1011.1|1010.1|55
1656070500000|2022-06-24 11:35:00|1011.1|1010.1|1010.9|1009.9|1011.3|1010.3|1010.9|1009.9|90
1656070800000|2022-06-24 11:40:00|1011|1010|1010.5|1009.5|1011|1010|1010.5|1009.5|163
1656071100000|2022-06-24 11:45:00|1010.7|1009.7|1009.9|1008.9|1010.7|1009.7|1009.8|1008.8|106
1656071400000|2022-06-24 11:50:00|1009.8|1008.8|1010|1009|1010|1009|1009.6|1008.6|160
1656071700000|2022-06-24 11:55:00|1009.9|1008.9|1009.7|1008.7|1010.4|1009.4|1009.6|1008.6|127
1656072000000|2022-06-24 12:00:00|1009.6|1008.6|1010.3|1009.3|1010.3|1009.3|1009.3|1008.3|234
1656072300000|2022-06-24 12:05:00|1010|1009|1010.4|1009.4|1010.6|1009.6|1009.7|1008.7|69
1656072600000|2022-06-24 12:10:00|1010.3|1009.3|1010.7|1009.7|1010.7|1009.7|1010.3|1009.3|93
1656072900000|2022-06-24 12:15:00|1010.5|1009.5|1010.7|1009.7|1010.7|1009.7|1010.3|1009.3|95
1656073200000|2022-06-24 12:20:00|1010.8|1009.8|1010.7|1009.7|1011.3|1010.3|1010.4|1009.4|215
1656073500000|2022-06-24 12:25:00|1010.6|1009.6|1010.7|1009.7|1011.3|1010.3|1010.6|1009.6|107
1656073800000|2022-06-24 12:30:00|1010.8|1009.8|1010.7|1009.7|1011|1010|1010.6|1009.6|115
1656074100000|2022-06-24 12:35:00|1010.8|1009.8|1011|1010|1011.3|1010.3|1010.8|1009.8|69
1656074400000|2022-06-24 12:40:00|1011.1|1010.1|1011.4|1010.4|1011.6|1010.6|1011|1010|211
1656074700000|2022-06-24 12:45:00|1011.3|1010.3|1011|1010|1011.3|1010.3|1010.9|1009.9|182
1656075000000|2022-06-24 12:50:00|1011.1|1010.1|1011|1010|1011.2|1010.2|1010.9|1009.9|71
1656075300000|2022-06-24 12:55:00|1010.9|1009.9|1011.2|1010.2|1011.3|1010.3|1010.9|1009.9|273
1656075600000|2022-06-24 13:00:00|1011.3|1010.3|1011.2|1010.2|1011.4|1010.4|1010.8|1009.8|538
1656075900000|2022-06-24 13:05:00|1011.1|1010.1|1011.5|1010.5|1011.8|1010.8|1010.9|1009.9|508
1656076200000|2022-06-24 13:10:00|1011.4|1010.4|1011.3|1010.3|1011.5|1010.5|1011.2|1010.2|207
1656076500000|2022-06-24 13:15:00|1011.4|1010.4|1011.4|1010.4|1011.5|1010.5|1011|1010|294
1656076800000|2022-06-24 13:20:00|1011.5|1010.5|1011.7|1010.7|1012|1011|1011.2|1010.2|145
1656077100000|2022-06-24 13:25:00|1011.8|1010.8|1011.2|1010.2|1011.9|1010.9|1010.7|1009.7|288
1656077400000|2022-06-24 13:30:00|1010.9|1010.4|1011.5|1011|1012.6|1012.1|1009.6|1009.1|4812
1656077700000|2022-06-24 13:35:00|1011.4|1010.9|1011.5|1011|1012.6|1012.1|1009.9|1009.4|2215
1656078000000|2022-06-24 13:40:00|1011.6|1011.1|1014.3|1013.8|1014.4|1013.9|1010.8|1010.3|1865
1656078300000|2022-06-24 13:45:00|1014.2|1013.7|1015.5|1015|1015.6|1015.1|1013.5|1013|1902
1656078600000|2022-06-24 13:50:00|1015.3|1014.8|1015.9|1015.4|1016.4|1015.9|1015.2|1014.7|2571
1656078900000|2022-06-24 13:55:00|1015.8|1015.3|1015.6|1015.1|1015.9|1015.4|1015|1014.5|1575
1656079200000|2022-06-24 14:00:00|1016.4|1015.9|1018.4|1017.9|1020|1019.5|1016.4|1015.9|3629
1656079500000|2022-06-24 14:05:00|1018.3|1017.8|1019.6|1019.1|1020.1|1019.6|1017.6|1017.1|1636
1656079800000|2022-06-24 14:10:00|1019.5|1019|1019|1018.5|1019.8|1019.3|1018.4|1017.9|2219
1656080100000|2022-06-24 14:15:00|1019.1|1018.6|1018.9|1018.4|1020.5|1020|1018.2|1017.7|1627
1656080400000|2022-06-24 14:20:00|1019|1018.5|1020.4|1019.9|1020.7|1020.2|1019|1018.5|1329
1656080700000|2022-06-24 14:25:00|1020.3|1019.8|1019.8|1019.3|1020.4|1019.9|1018.8|1018.3|3495
1656081000000|2022-06-24 14:30:00|1019.9|1019.4|1018.9|1018.4|1020.4|1019.9|1018.6|1018.1|2790
1656081300000|2022-06-24 14:35:00|1019|1018.5|1018.1|1017.6|1019.1|1018.6|1017.4|1016.9|1596
1656081600000|2022-06-24 14:40:00|1018.2|1017.7|1017.3|1016.8|1018.5|1018|1016.9|1016.4|1956
1656081900000|2022-06-24 14:45:00|1017.4|1016.9|1017.6|1017.1|1018|1017.5|1016.6|1016.1|1815
1656082200000|2022-06-24 14:50:00|1017.7|1017.2|1017.8|1017.3|1018.1|1017.6|1017.3|1016.8|1770
1656082500000|2022-06-24 14:55:00|1017.9|1017.4|1017.9|1017.4|1018.5|1018|1017.4|1016.9|1490
1656082800000|2022-06-24 15:00:00|1017.8|1017.3|1019.6|1019.1|1019.7|1019.2|1017.8|1017.3|621
1656083100000|2022-06-24 15:05:00|1019.5|1019|1018.7|1018.2|1019.7|1019.2|1018.6|1018.1|783
1656083400000|2022-06-24 15:10:00|1018.8|1018.3|1017.8|1017.3|1019|1018.5|1017.5|1017|721
1656083700000|2022-06-24 15:15:00|1017.9|1017.4|1016.6|1016.1|1018|1017.5|1016.6|1016.1|600
1656084000000|2022-06-24 15:20:00|1016.8|1016.3|1017.1|1016.6|1017.7|1017.2|1016.8|1016.3|484
1656084300000|2022-06-24 15:25:00|1017|1016.5|1019.3|1018.8|1019.3|1018.8|1017|1016.5|1055
1656084600000|2022-06-24 15:30:00|1019.2|1018.7|1018.4|1017.9|1019.5|1019|1018.4|1017.9|823
1656084900000|2022-06-24 15:35:00|1018.3|1017.8|1019.2|1018.7|1019.2|1018.7|1018.2|1017.7|1016
1656085200000|2022-06-24 15:40:00|1019.1|1018.6|1019.3|1018.8|1019.5|1019|1018.7|1018.2|563
1656085500000|2022-06-24 15:45:00|1019.2|1018.7|1018.6|1018.1|1019.3|1018.8|1018.6|1018.1|561
1656085800000|2022-06-24 15:50:00|1018.5|1018|1018.9|1018.4|1019.2|1018.7|1018.4|1017.9|615
1656086100000|2022-06-24 15:55:00|1018.8|1018.3|1019.3|1018.8|1019.4|1018.9|1018.5|1018|765
1656086400000|2022-06-24 16:00:00|1019.4|1018.9|1019.5|1019|1019.9|1019.4|1019.1|1018.6|901
1656086700000|2022-06-24 16:05:00|1019.4|1018.9|1019.4|1018.9|1019.7|1019.2|1018.9|1018.4|1053
1656087000000|2022-06-24 16:10:00|1019.5|1019|1019.6|1019.1|1019.7|1019.2|1019.2|1018.7|648
1656087300000|2022-06-24 16:15:00|1019.7|1019.2|1019.8|1019.3|1020|1019.5|1019.4|1018.9|266
1656087600000|2022-06-24 16:20:00|1019.7|1019.2|1019.3|1018.8|1019.8|1019.3|1018.8|1018.3|172
1656087900000|2022-06-24 16:25:00|1019.5|1019|1019.3|1018.8|1019.5|1019|1019.1|1018.6|242
1656088200000|2022-06-24 16:30:00|1019.2|1018.7|1019.1|1018.6|1019.4|1018.9|1018.9|1018.4|404
1656088500000|2022-06-24 16:35:00|1019|1018.5|1019.4|1018.9|1019.5|1019|1019|1018.5|492
1656088800000|2022-06-24 16:40:00|1019.3|1018.8|1019.8|1019.3|1019.8|1019.3|1019.2|1018.7|265
1656089100000|2022-06-24 16:45:00|1019.7|1019.2|1019.4|1018.9|1019.8|1019.3|1019.1|1018.6|214
1656089400000|2022-06-24 16:50:00|1019.5|1019|1019.6|1019.1|1019.6|1019.1|1019.2|1018.7|156
1656089700000|2022-06-24 16:55:00|1019.5|1019|1019.9|1019.4|1020.2|1019.7|1019.5|1019|458
1656090000000|2022-06-24 17:00:00|1019.8|1019.3|1019.1|1018.6|1019.9|1019.4|1019.1|1018.6|338
1656090300000|2022-06-24 17:05:00|1019.2|1018.7|1019|1018.5|1019.4|1018.9|1018.9|1018.4|385
1656090600000|2022-06-24 17:10:00|1018.9|1018.4|1019.6|1019.1|1019.6|1019.1|1018.9|1018.4|355
1656090900000|2022-06-24 17:15:00|1019.5|1019|1019|1018.5|1019.6|1019.1|1019|1018.5|375
1656091200000|2022-06-24 17:20:00|1019.1|1018.6|1018.8|1018.3|1019.5|1019|1018.7|1018.2|207
1656091500000|2022-06-24 17:25:00|1018.9|1018.4|1019.3|1018.8|1019.4|1018.9|1018.7|1018.2|350
1656091800000|2022-06-24 17:30:00|1019.1|1018.6|1019.3|1018.8|1019.4|1018.9|1018.7|1018.2|264
1656092100000|2022-06-24 17:35:00|1019.2|1018.7|1018.9|1018.4|1019.2|1018.7|1018.5|1018|332
1656092400000|2022-06-24 17:40:00|1018.8|1018.3|1018.9|1018.4|1019.2|1018.7|1018.5|1018|334
1656092700000|2022-06-24 17:45:00|1018.8|1018.3|1018.5|1018|1018.9|1018.4|1018.5|1018|216
1656093000000|2022-06-24 17:50:00|1018.6|1018.1|1018.7|1018.2|1019.1|1018.6|1018.5|1018|816
1656093300000|2022-06-24 17:55:00|1018.6|1018.1|1019.1|1018.6|1019.2|1018.7|1018.5|1018|833
1656093600000|2022-06-24 18:00:00|1019.2|1018.7|1019.6|1019.1|1019.8|1019.3|1019|1018.5|580
1656093900000|2022-06-24 18:05:00|1019.7|1019.2|1019.8|1019.3|1020|1019.5|1019.4|1018.9|441
1656094200000|2022-06-24 18:10:00|1019.9|1019.4|1020.2|1019.7|1020.6|1020.1|1019.9|1019.4|334
1656094500000|2022-06-24 18:15:00|1020.3|1019.8|1020.4|1019.9|1020.6|1020.1|1019.8|1019.3|332
1656094800000|2022-06-24 18:20:00|1020.5|1020|1020.3|1019.8|1020.6|1020.1|1019.9|1019.4|544
1656095100000|2022-06-24 18:25:00|1020.2|1019.7|1020.7|1020.2|1021.1|1020.6|1020.1|1019.6|403
1656095400000|2022-06-24 18:30:00|1020.6|1020.1|1020.7|1020.2|1021|1020.5|1020.5|1020|382
1656095700000|2022-06-24 18:35:00|1020.6|1020.1|1020.1|1019.6|1020.7|1020.2|1020.1|1019.6|361
1656096000000|2022-06-24 18:40:00|1020.2|1019.7|1020.6|1020.1|1020.6|1020.1|1020.1|1019.6|321
1656096300000|2022-06-24 18:45:00|1020.5|1020|1021|1020.5|1021|1020.5|1020.4|1019.9|899
1656096600000|2022-06-24 18:50:00|1021.1|1020.6|1020.8|1020.3|1021.1|1020.6|1020.6|1020.1|456
1656096900000|2022-06-24 18:55:00|1020.9|1020.4|1021.3|1020.8|1021.3|1020.8|1020.8|1020.3|472
1656097200000|2022-06-24 19:00:00|1021.2|1020.7|1021.1|1020.6|1021.4|1020.9|1020.9|1020.4|430
1656097500000|2022-06-24 19:05:00|1021|1020.5|1021|1020.5|1021.3|1020.8|1020.7|1020.2|402
1656097800000|2022-06-24 19:10:00|1020.9|1020.4|1020.9|1020.4|1020.9|1020.4|1020.5|1020|564
1656098100000|2022-06-24 19:15:00|1021|1020.5|1021|1020.5|1021.3|1020.8|1020.9|1020.4|417
1656098400000|2022-06-24 19:20:00|1021.1|1020.6|1021.4|1020.9|1021.5|1021|1021|1020.5|255
1656098700000|2022-06-24 19:25:00|1021.3|1020.8|1021.6|1021.1|1021.6|1021.1|1021|1020.5|786
1656099000000|2022-06-24 19:30:00|1021.5|1021|1020.5|1020|1021.7|1021.2|1020.5|1020|673
1656099300000|2022-06-24 19:35:00|1020.4|1019.9|1020.8|1020.3|1020.8|1020.3|1020.3|1019.8|588
1656099600000|2022-06-24 19:40:00|1020.9|1020.4|1021.3|1020.8|1021.3|1020.8|1020.5|1020|962
1656099900000|2022-06-24 19:45:00|1021.2|1020.7|1021.5|1021|1021.6|1021.1|1021|1020.5|1325
1656100200000|2022-06-24 19:50:00|1021.6|1021.1|1022.6|1022.1|1022.7|1022.2|1021.5|1021|3460
1656100500000|2022-06-24 19:55:00|1022.7|1022.2|1024.2|1023.7|1024.3|1023.8|1022.2|1021.7|12591
1656100800000|2022-06-24 20:00:00|1024.1|1023.1|1021.6|1020.6|1024.1|1023.1|1021.5|1020.5|1773
1656101100000|2022-06-24 20:05:00|1021.7|1020.7|1021.4|1020.4|1021.9|1020.9|1021.2|1020.2|214
1656101400000|2022-06-24 20:10:00|1021.5|1020.5|1021.1|1020.1|1021.5|1020.5|1021|1020|94
1656101700000|2022-06-24 20:15:00|1021|1020|1021.1|1020.1|1021.2|1020.2|1020.5|1019.5|197
1656102000000|2022-06-24 20:20:00|1021|1020|1021|1020|1021|1020|1021|1020|6
1656102300000|2022-06-24 20:25:00|1021.3|1020.3|1021.1|1020.1|1021.6|1020.6|1021.1|1020.1|47
1656102600000|2022-06-24 20:30:00|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1
1656102900000|2022-06-24 20:35:00|1021.8|1020.8|1021.7|1020.7|1021.8|1020.8|1021.6|1020.6|13
1656103200000|2022-06-24 20:40:00|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1
1656103500000|2022-06-24 20:45:00|1022|1021|1022.3|1021.3|1022.4|1021.4|1022|1021|110
1656103800000|2022-06-24 20:50:00|1022.2|1021.2|1022.1|1021.1|1022.2|1021.2|1022|1021|36
1656104100000|2022-06-24 20:55:00|1022.5|1021.5|1023.2|1021.2|1023.4|1021.9|1022.4|1021.2|167
1656281100000|2022-06-26 22:05:00|1023.1|1021.1|1022.9|1020.9|1024.3|1022.3|1022.7|1020.7|0
1656281400000|2022-06-26 22:10:00|1022.8|1020.8|1022.1|1020.1|1022.8|1020.8|1021.9|1019.9|0
1656281700000|2022-06-26 22:15:00|1022|1020|1021|1019|1022.3|1020.3|1021|1019|0
1656282000000|2022-06-26 22:20:00|1020.9|1018.9|1020.9|1018.9|1021.3|1019.3|1020.7|1018.7|0
1656282300000|2022-06-26 22:25:00|1020.8|1018.8|1022.2|1021.2|1022.2|1021.2|1020.7|1018.7|0
1656287400000|2022-06-26 23:50:00|1021.6|1020.6|1021|1020|1021.6|1020.6|1021|1020|4
1656288000000|2022-06-27 00:00:00|1021.1|1020.1|1018.7|1017.7|1021.1|1020.1|1018.7|1017.7|34
1656288300000|2022-06-27 00:05:00|1018.8|1017.8|1019.4|1018.4|1019.6|1018.6|1018.5|1017.5|49
1656288600000|2022-06-27 00:10:00|1018.9|1017.9|1018|1017|1018.9|1017.9|1017.9|1016.9|56
1656288900000|2022-06-27 00:15:00|1017.9|1016.9|1017.5|1016.5|1018.2|1017.2|1017.5|1016.5|26
1656289200000|2022-06-27 00:20:00|1017.7|1016.7|1018.6|1017.6|1018.7|1017.7|1017.2|1016.2|112
1656289500000|2022-06-27 00:25:00|1019.1|1018.1|1019.3|1018.3|1019.4|1018.4|1018.8|1017.8|18
1656289800000|2022-06-27 00:30:00|1019|1018|1020.7|1019.7|1020.9|1019.9|1019|1018|63
1656290100000|2022-06-27 00:35:00|1020.6|1019.6|1020.1|1019.1|1020.9|1019.9|1020.1|1019.1|22
1656290400000|2022-06-27 00:40:00|1020.2|1019.2|1019.5|1018.5|1020.6|1019.6|1019.5|1018.5|14
1656290700000|2022-06-27 00:45:00|1020|1019|1020.1|1019.1|1020.6|1019.6|1020|1019|28
1656291000000|2022-06-27 00:50:00|1020.4|1019.4|1019.5|1018.5|1021.2|1020.2|1019.5|1018.5|35
1656291300000|2022-06-27 00:55:00|1019.9|1018.9|1019.7|1018.7|1020.5|1019.5|1019.6|1018.6|23
1656291600000|2022-06-27 01:00:00|1019.5|1018.5|1022|1021|1022|1021|1019.3|1018.3|92
1656291900000|2022-06-27 01:05:00|1022.1|1021.1|1023.9|1022.9|1024|1023|1021.7|1020.7|163
1656292200000|2022-06-27 01:10:00|1024|1023|1023.9|1022.9|1024.2|1023.2|1023.3|1022.3|25
1656292500000|2022-06-27 01:15:00|1024.8|1023.8|1026.9|1025.9|1027.2|1026.2|1023.8|1022.8|164
1656292800000|2022-06-27 01:20:00|1026.8|1025.8|1026|1025|1028.1|1027.1|1025.4|1024.4|99
1656293100000|2022-06-27 01:25:00|1025.8|1024.8|1027.1|1026.1|1027.1|1026.1|1025.5|1024.5|12
1656293400000|2022-06-27 01:30:00|1027.9|1026.9|1030.2|1029.2|1030.2|1029.2|1027.8|1026.8|52
1656293700000|2022-06-27 01:35:00|1030.3|1029.3|1030.2|1029.2|1031.3|1030.3|1029.4|1028.4|144
1656294000000|2022-06-27 01:40:00|1030.1|1029.1|1029.3|1028.3|1030.4|1029.4|1028.7|1027.7|171
1656294300000|2022-06-27 01:45:00|1029.2|1028.2|1028.1|1027.1|1029.4|1028.4|1027.8|1026.8|81
1656294600000|2022-06-27 01:50:00|1028.5|1027.5|1029.9|1028.9|1030|1029|1028.3|1027.3|129
1656294900000|2022-06-27 01:55:00|1030|1029|1029.9|1028.9|1030.6|1029.6|1029.7|1028.7|86
1656295200000|2022-06-27 02:00:00|1030.2|1029.2|1031.8|1030.8|1032|1031|1029.8|1028.8|82
1656295500000|2022-06-27 02:05:00|1031.7|1030.7|1030.2|1029.2|1031.7|1030.7|1030|1029|96
1656295800000|2022-06-27 02:10:00|1030|1029|1029.8|1028.8|1030.3|1029.3|1029.4|1028.4|76
1656296100000|2022-06-27 02:15:00|1030.2|1029.2|1030.6|1029.6|1030.6|1029.6|1029.6|1028.6|51
1656296400000|2022-06-27 02:20:00|1030.7|1029.7|1031.1|1030.1|1031.5|1030.5|1030.4|1029.4|64
1656296700000|2022-06-27 02:25:00|1031.2|1030.2|1032.1|1031.1|1032.2|1031.2|1031.2|1030.2|97
1656297000000|2022-06-27 02:30:00|1032.2|1031.2|1034.8|1033.8|1035.6|1034.6|1032.2|1031.2|171
1656297300000|2022-06-27 02:35:00|1035.2|1034.2|1035.7|1034.7|1036.3|1035.3|1035.2|1034.2|80
1656297600000|2022-06-27 02:40:00|1035.8|1034.8|1035.2|1034.2|1036|1035|1035.2|1034.2|73
1656297900000|2022-06-27 02:45:00|1035.8|1034.8|1035.7|1034.7|1036.5|1035.5|1035.6|1034.6|59
1656298200000|2022-06-27 02:50:00|1035.3|1034.3|1035.2|1034.2|1035.4|1034.4|1035.2|1034.2|20
1656298500000|2022-06-27 02:55:00|1035|1034|1035.4|1034.4|1035.9|1034.9|1034.9|1033.9|166
1656298800000|2022-06-27 03:00:00|1035.5|1034.5|1035.6|1034.6|1035.7|1034.7|1034.7|1033.7|93
1656299100000|2022-06-27 03:05:00|1035.7|1034.7|1035.3|1034.3|1035.9|1034.9|1035.2|1034.2|69
1656299400000|2022-06-27 03:10:00|1035.5|1034.5|1035.4|1034.4|1035.5|1034.5|1034.9|1033.9|40
1656299700000|2022-06-27 03:15:00|1035.2|1034.2|1034.7|1033.7|1035.9|1034.9|1034.6|1033.6|50
1656300000000|2022-06-27 03:20:00|1035|1034|1034.3|1033.3|1035.1|1034.1|1034|1033|72
1656300300000|2022-06-27 03:25:00|1033.7|1032.7|1034.6|1033.6|1034.7|1033.7|1033.7|1032.7|19
1656300600000|2022-06-27 03:30:00|1034.9|1033.9|1035.1|1034.1|1035.6|1034.6|1034.7|1033.7|14
1656300900000|2022-06-27 03:35:00|1035.9|1034.9|1036.1|1035.1|1036.2|1035.2|1035.6|1034.6|9
1656301200000|2022-06-27 03:40:00|1036.2|1035.2|1035.9|1034.9|1036.6|1035.6|1035.7|1034.7|29
1656301500000|2022-06-27 03:45:00|1035.5|1034.5|1035.7|1034.7|1035.8|1034.8|1035|1034|43
1656301800000|2022-06-27 03:50:00|1035.6|1034.6|1036.7|1035.7|1036.7|1035.7|1035.4|1034.4|73
1656302100000|2022-06-27 03:55:00|1036.8|1035.8|1036.4|1035.4|1036.8|1035.8|1036.3|1035.3|44
1656302400000|2022-06-27 04:00:00|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|1036.1|1035.1|34
1656302700000|2022-06-27 04:05:00|1036.2|1035.2|1036|1035|1036.2|1035.2|1036|1035|11
1656303000000|2022-06-27 04:10:00|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1035.8|1034.8|22
1656303300000|2022-06-27 04:15:00|1036.2|1035.2|1036|1035|1036.2|1035.2|1035.8|1034.8|26
1656303600000|2022-06-27 04:20:00|1035.8|1034.8|1036|1035|1036.1|1035.1|1035.8|1034.8|9
1656303900000|2022-06-27 04:25:00|1036.2|1035.2|1035.6|1034.6|1036.2|1035.2|1035.6|1034.6|78
1656304200000|2022-06-27 04:30:00|1035.5|1034.5|1035|1034|1035.5|1034.5|1034.9|1033.9|190
1656304500000|2022-06-27 04:35:00|1035.1|1034.1|1035.2|1034.2|1035.3|1034.3|1034.8|1033.8|42
1656304800000|2022-06-27 04:40:00|1035.3|1034.3|1035.3|1034.3|1035.6|1034.6|1035.1|1034.1|53
1656305100000|2022-06-27 04:45:00|1035.2|1034.2|1035.7|1034.7|1035.7|1034.7|1035.2|1034.2|59
1656305400000|2022-06-27 04:50:00|1035.4|1034.4|1035.3|1034.3|1035.6|1034.6|1035.1|1034.1|86
1656305700000|2022-06-27 04:55:00|1035.6|1034.6|1035.7|1034.7|1036|1035|1035.4|1034.4|210
1656306000000|2022-06-27 05:00:00|1035.3|1034.3|1034.5|1033.5|1035.3|1034.3|1033.3|1032.3|145
1656306300000|2022-06-27 05:05:00|1034|1033|1032.7|1031.7|1034.9|1033.9|1032.3|1031.3|55
1656306600000|2022-06-27 05:10:00|1032.8|1031.8|1030.4|1029.4|1033.6|1032.6|1030.4|1029.4|139
1656306900000|2022-06-27 05:15:00|1030.3|1029.3|1027.6|1026.6|1030.3|1029.3|1027.6|1026.6|85
1656307200000|2022-06-27 05:20:00|1027.7|1026.7|1029.5|1028.5|1030.5|1029.5|1027.7|1026.7|64
1656307500000|2022-06-27 05:25:00|1029.9|1028.9|1028.8|1027.8|1029.9|1028.9|1028.6|1027.6|26
1656307800000|2022-06-27 05:30:00|1029|1028|1028.8|1027.8|1029|1028|1027.2|1026.2|46
1656308100000|2022-06-27 05:35:00|1028.9|1027.9|1031.5|1030.5|1031.5|1030.5|1028.9|1027.9|47
1656308400000|2022-06-27 05:40:00|1031.4|1030.4|1031.1|1030.1|1031.4|1030.4|1030.5|1029.5|88
1656308700000|2022-06-27 05:45:00|1031|1030|1030.7|1029.7|1031.2|1030.2|1029.9|1028.9|35
1656309000000|2022-06-27 05:50:00|1030.8|1029.8|1030.5|1029.5|1030.9|1029.9|1030.3|1029.3|31
1656309300000|2022-06-27 05:55:00|1031|1030|1030.7|1029.7|1031|1030|1030.2|1029.2|46
1656309600000|2022-06-27 06:00:00|1031|1030|1029.3|1028.3|1031.4|1030.4|1029.1|1028.1|61
1656309900000|2022-06-27 06:05:00|1029.2|1028.2|1029.5|1028.5|1029.8|1028.8|1028.4|1027.4|109
1656310200000|2022-06-27 06:10:00|1029.6|1028.6|1028.8|1027.8|1030.2|1029.2|1028.8|1027.8|59
1656310500000|2022-06-27 06:15:00|1028.9|1027.9|1028.1|1027.1|1029.2|1028.2|1028.1|1027.1|101
1656310800000|2022-06-27 06:20:00|1028|1027|1027|1026|1028.4|1027.4|1026.9|1025.9|132
1656311100000|2022-06-27 06:25:00|1026.9|1025.9|1027.4|1026.4|1027.4|1026.4|1026.4|1025.4|86
1656311400000|2022-06-27 06:30:00|1027.3|1026.3|1028.5|1027.5|1028.5|1027.5|1027.3|1026.3|93
1656311700000|2022-06-27 06:35:00|1028.4|1027.4|1029|1028|1029.3|1028.3|1028.3|1027.3|88
1656312000000|2022-06-27 06:40:00|1028.8|1027.8|1027.9|1026.9|1028.8|1027.8|1027.7|1026.7|67
1656312300000|2022-06-27 06:45:00|1028.1|1027.1|1027.8|1026.8|1028.4|1027.4|1027.7|1026.7|68
1656312600000|2022-06-27 06:50:00|1027.9|1026.9|1028.9|1027.9|1028.9|1027.9|1027.5|1026.5|141
1656312900000|2022-06-27 06:55:00|1028.8|1027.8|1028.6|1027.6|1028.8|1027.8|1028.3|1027.3|69
1656313200000|2022-06-27 07:00:00|1028.7|1027.7|1030.3|1029.3|1030.4|1029.4|1027.5|1026.5|639
1656313500000|2022-06-27 07:05:00|1030.2|1029.2|1031.1|1030.1|1031.3|1030.3|1030.1|1029.1|481
1656313800000|2022-06-27 07:10:00|1031.2|1030.2|1030.7|1029.7|1031.5|1030.5|1030.4|1029.4|419
1656314100000|2022-06-27 07:15:00|1030.8|1029.8|1030.9|1029.9|1031.8|1030.8|1030.5|1029.5|358
1656314400000|2022-06-27 07:20:00|1031|1030|1031.5|1030.5|1031.7|1030.7|1030.8|1029.8|293
1656314700000|2022-06-27 07:25:00|1031.4|1030.4|1032.2|1031.2|1032.6|1031.6|1031.4|1030.4|229
1656315000000|2022-06-27 07:30:00|1032.1|1031.1|1033.3|1032.3|1033.3|1032.3|1031.9|1030.9|184
1656315300000|2022-06-27 07:35:00|1033.2|1032.2|1033.8|1032.8|1034.2|1033.2|1033.1|1032.1|252
1656315600000|2022-06-27 07:40:00|1034|1033|1032.6|1031.6|1034|1033|1032.6|1031.6|117
1656315900000|2022-06-27 07:45:00|1032.7|1031.7|1032.9|1031.9|1033.1|1032.1|1032.6|1031.6|270
1656316200000|2022-06-27 07:50:00|1033.1|1032.1|1033.1|1032.1|1033.4|1032.4|1032.8|1031.8|203
1656316500000|2022-06-27 07:55:00|1033.2|1032.2|1033.1|1032.1|1033.7|1032.7|1032.9|1031.9|254
1656316800000|2022-06-27 08:00:00|1033.3|1032.3|1033.1|1032.1|1033.9|1032.9|1032.8|1031.8|494
1656317100000|2022-06-27 08:05:00|1033.2|1032.2|1033|1032|1033.9|1032.9|1033|1032|487
1656317400000|2022-06-27 08:10:00|1033.1|1032.1|1034|1033|1034|1033|1032.9|1031.9|409
1656317700000|2022-06-27 08:15:00|1033.9|1032.9|1033.4|1032.4|1033.9|1032.9|1033.3|1032.3|157
1656318000000|2022-06-27 08:20:00|1033.5|1032.5|1032.8|1031.8|1033.5|1032.5|1032.7|1031.7|144
1656318300000|2022-06-27 08:25:00|1032.9|1031.9|1033.3|1032.3|1033.4|1032.4|1032.8|1031.8|229
1656318600000|2022-06-27 08:30:00|1033.2|1032.2|1032.6|1031.6|1033.3|1032.3|1032.6|1031.6|74
1656318900000|2022-06-27 08:35:00|1032.7|1031.7|1031.1|1030.1|1032.9|1031.9|1031|1030|649
1656319200000|2022-06-27 08:40:00|1031.2|1030.2|1031.3|1030.3|1031.4|1030.4|1031.1|1030.1|139
1656319500000|2022-06-27 08:45:00|1031.4|1030.4|1031.2|1030.2|1031.5|1030.5|1030.7|1029.7|108
1656319800000|2022-06-27 08:50:00|1031.3|1030.3|1030.3|1029.3|1031.4|1030.4|1030.3|1029.3|127
1656320100000|2022-06-27 08:55:00|1030.2|1029.2|1030.8|1029.8|1030.8|1029.8|1030|1029|129
1656320400000|2022-06-27 09:00:00|1030.7|1029.7|1030.4|1029.4|1030.9|1029.9|1030.4|1029.4|62
1656320700000|2022-06-27 09:05:00|1030.1|1029.1|1029.6|1028.6|1030.2|1029.2|1029.6|1028.6|118
1656321000000|2022-06-27 09:10:00|1029.5|1028.5|1030.4|1029.4|1030.8|1029.8|1029.5|1028.5|177
1656321300000|2022-06-27 09:15:00|1030.3|1029.3|1031.1|1030.1|1031.1|1030.1|1029.9|1028.9|426
1656321600000|2022-06-27 09:20:00|1031.2|1030.2|1031.2|1030.2|1031.6|1030.6|1031.1|1030.1|381
1656321900000|2022-06-27 09:25:00|1031.1|1030.1|1031.2|1030.2|1031.2|1030.2|1030.6|1029.6|229
1656322200000|2022-06-27 09:30:00|1031.1|1030.1|1030.8|1029.8|1031.3|1030.3|1030.5|1029.5|610
1656322500000|2022-06-27 09:35:00|1030.9|1029.9|1030.7|1029.7|1031.2|1030.2|1030.7|1029.7|172
1656322800000|2022-06-27 09:40:00|1030.8|1029.8|1031.4|1030.4|1031.6|1030.6|1030.7|1029.7|192
1656323100000|2022-06-27 09:45:00|1031.6|1030.6|1031.7|1030.7|1031.8|1030.8|1031.5|1030.5|164
1656323400000|2022-06-27 09:50:00|1031.6|1030.6|1031.2|1030.2|1031.8|1030.8|1031.2|1030.2|360
1656323700000|2022-06-27 09:55:00|1031|1030|1030.9|1029.9|1031.1|1030.1|1030.7|1029.7|259
1656324000000|2022-06-27 10:00:00|1031|1030|1031.1|1030.1|1031.3|1030.3|1030.8|1029.8|107
1656324300000|2022-06-27 10:05:00|1031.2|1030.2|1030.7|1029.7|1031.2|1030.2|1030.7|1029.7|62
1656324600000|2022-06-27 10:10:00|1030.8|1029.8|1030.5|1029.5|1030.8|1029.8|1030.4|1029.4|116
1656324900000|2022-06-27 10:15:00|1030.4|1029.4|1031.2|1030.2|1031.3|1030.3|1030.4|1029.4|183
1656325200000|2022-06-27 10:20:00|1031.3|1030.3|1031.2|1030.2|1031.3|1030.3|1031.1|1030.1|55
1656325500000|2022-06-27 10:25:00|1031.1|1030.1|1030.2|1029.2|1031.2|1030.2|1030.1|1029.1|168
1656325800000|2022-06-27 10:30:00|1030.3|1029.3|1030.5|1029.5|1030.7|1029.7|1029.9|1028.9|191
1656326100000|2022-06-27 10:35:00|1030.6|1029.6|1030|1029|1030.6|1029.6|1029.9|1028.9|172
1656326400000|2022-06-27 10:40:00|1030.1|1029.1|1030.2|1029.2|1030.3|1029.3|1029.4|1028.4|136
1656326700000|2022-06-27 10:45:00|1030.1|1029.1|1030.3|1029.3|1030.3|1029.3|1029.7|1028.7|55
1656327000000|2022-06-27 10:50:00|1030.2|1029.2|1030.5|1029.5|1030.5|1029.5|1030.1|1029.1|105
1656327300000|2022-06-27 10:55:00|1030.6|1029.6|1031.1|1030.1|1031.1|1030.1|1030.6|1029.6|60
1656327600000|2022-06-27 11:00:00|1031|1030|1031|1030|1031.2|1030.2|1030.8|1029.8|69
1656327900000|2022-06-27 11:05:00|1030.9|1029.9|1030.9|1029.9|1031.1|1030.1|1030.7|1029.7|28
1656328200000|2022-06-27 11:10:00|1030.8|1029.8|1031|1030|1031.1|1030.1|1030.8|1029.8|39
1656328500000|2022-06-27 11:15:00|1031.1|1030.1|1030.8|1029.8|1031.2|1030.2|1030.7|1029.7|14
1656328800000|2022-06-27 11:20:00|1030.9|1029.9|1030.7|1029.7|1030.9|1029.9|1030.5|1029.5|43
1656329100000|2022-06-27 11:25:00|1030.6|1029.6|1030.1|1029.1|1030.6|1029.6|1030|1029|54
1656329400000|2022-06-27 11:30:00|1030.2|1029.2|1030.7|1029.7|1030.8|1029.8|1030.2|1029.2|131
1656329700000|2022-06-27 11:35:00|1030.6|1029.6|1030.5|1029.5|1030.9|1029.9|1030.4|1029.4|43
1656330000000|2022-06-27 11:40:00|1030.6|1029.6|1031|1030|1031.1|1030.1|1030.6|1029.6|52
1656330300000|2022-06-27 11:45:00|1030.8|1029.8|1030.6|1029.6|1030.8|1029.8|1030.5|1029.5|159
1656330600000|2022-06-27 11:50:00|1030.7|1029.7|1030.6|1029.6|1030.9|1029.9|1030.5|1029.5|101
1656330900000|2022-06-27 11:55:00|1030.5|1029.5|1030.2|1029.2|1030.5|1029.5|1030|1029|314
1656331200000|2022-06-27 12:00:00|1030.3|1029.3|1029.9|1028.9|1030.5|1029.5|1029.9|1028.9|117
1656331500000|2022-06-27 12:05:00|1030.2|1029.2|1029.7|1028.7|1030.2|1029.2|1029.5|1028.5|40
1656331800000|2022-06-27 12:10:00|1029.8|1028.8|1029.7|1028.7|1030|1029|1029|1028|59
1656332100000|2022-06-27 12:15:00|1030|1029|1029.6|1028.6|1030.1|1029.1|1029.5|1028.5|57
1656332400000|2022-06-27 12:20:00|1029.9|1028.9|1029.2|1028.2|1029.9|1028.9|1029.2|1028.2|35
1656332700000|2022-06-27 12:25:00|1029.1|1028.1|1028.2|1027.2|1029.3|1028.3|1028.2|1027.2|177
1656333000000|2022-06-27 12:30:00|1028.6|1027.6|1027.5|1026.5|1028.6|1027.6|1027.2|1026.2|179
1656333300000|2022-06-27 12:35:00|1027.4|1026.4|1027.8|1026.8|1027.9|1026.9|1027.4|1026.4|84
1656333600000|2022-06-27 12:40:00|1027.7|1026.7|1027.9|1026.9|1028.2|1027.2|1027.5|1026.5|109
1656333900000|2022-06-27 12:45:00|1028.1|1027.1|1027.8|1026.8|1028.1|1027.1|1027.7|1026.7|24
1656334200000|2022-06-27 12:50:00|1027.7|1026.7|1027.3|1026.3|1027.7|1026.7|1027.2|1026.2|110
1656334500000|2022-06-27 12:55:00|1027.4|1026.4|1027.7|1026.7|1027.7|1026.7|1027.2|1026.2|50
1656334800000|2022-06-27 13:00:00|1027.6|1026.6|1028.7|1027.7|1028.7|1027.7|1027.5|1026.5|105
1656335100000|2022-06-27 13:05:00|1028.6|1027.6|1028.6|1027.6|1029|1028|1028.5|1027.5|147
1656335400000|2022-06-27 13:10:00|1028.5|1027.5|1029.1|1028.1|1029.1|1028.1|1028.2|1027.2|59
1656335700000|2022-06-27 13:15:00|1028.9|1027.9|1029.3|1028.3|1029.3|1028.3|1028.8|1027.8|116
1656336000000|2022-06-27 13:20:00|1029.2|1028.2|1029.7|1028.7|1029.9|1028.9|1029|1028|311
1656336300000|2022-06-27 13:25:00|1029.6|1028.6|1030|1029|1030.2|1029.2|1029.5|1028.5|210
1656336600000|2022-06-27 13:30:00|1029.8|1029.3|1028.4|1027.9|1030.6|1030.1|1027.9|1027.4|3190
1656336900000|2022-06-27 13:35:00|1028|1027.5|1029|1028.5|1029.2|1028.7|1027.3|1026.8|1803
1656337200000|2022-06-27 13:40:00|1029.1|1028.6|1027.1|1026.6|1029.1|1028.6|1026.3|1025.8|1494
1656337500000|2022-06-27 13:45:00|1027|1026.5|1025.3|1024.8|1027.1|1026.6|1024.8|1024.3|1245
1656337800000|2022-06-27 13:50:00|1025.2|1024.7|1027.8|1027.3|1028|1027.5|1025|1024.5|1403
1656338100000|2022-06-27 13:55:00|1027.7|1027.2|1027|1026.5|1028.1|1027.6|1026.6|1026.1|781
1656338400000|2022-06-27 14:00:00|1027.2|1026.7|1029.2|1028.7|1029.5|1029|1027.1|1026.6|1435
1656338700000|2022-06-27 14:05:00|1029.3|1028.8|1027.5|1027|1029.4|1028.9|1026.5|1026|929
1656339000000|2022-06-27 14:10:00|1027.7|1027.2|1026.1|1025.6|1027.8|1027.3|1025.6|1025.1|1058
1656339300000|2022-06-27 14:15:00|1026.2|1025.7|1026.3|1025.8|1027|1026.5|1025.2|1024.7|1307
1656339600000|2022-06-27 14:20:00|1026.4|1025.9|1024.8|1024.3|1027|1026.5|1024.4|1023.9|1495
1656339900000|2022-06-27 14:25:00|1024.7|1024.2|1024.4|1023.9|1025.1|1024.6|1023.6|1023.1|964
1656340200000|2022-06-27 14:30:00|1024.3|1023.8|1026.1|1025.6|1026.1|1025.6|1024.1|1023.6|788
1656340500000|2022-06-27 14:35:00|1026|1025.5|1026.1|1025.6|1026.3|1025.8|1024.8|1024.3|582
1656340800000|2022-06-27 14:40:00|1026|1025.5|1027.3|1026.8|1027.4|1026.9|1025.4|1024.9|469
1656341100000|2022-06-27 14:45:00|1027.2|1026.7|1027.7|1027.2|1028.1|1027.6|1026.6|1026.1|703
1656341400000|2022-06-27 14:50:00|1027.8|1027.3|1027.9|1027.4|1028.3|1027.8|1027.6|1027.1|940
1656341700000|2022-06-27 14:55:00|1028|1027.5|1028|1027.5|1028.5|1028|1027.7|1027.2|1064
1656342000000|2022-06-27 15:00:00|1028.1|1027.6|1027.8|1027.3|1028.4|1027.9|1027.4|1026.9|764
1656342300000|2022-06-27 15:05:00|1027.7|1027.2|1026.7|1026.2|1027.8|1027.3|1026.5|1026|604
1656342600000|2022-06-27 15:10:00|1026.5|1026|1027.2|1026.7|1027.4|1026.9|1026.4|1025.9|995
1656342900000|2022-06-27 15:15:00|1027.1|1026.6|1027.3|1026.8|1028.3|1027.8|1026.8|1026.3|757
1656343200000|2022-06-27 15:20:00|1027.4|1026.9|1028.4|1027.9|1028.6|1028.1|1026.9|1026.4|1003
1656343500000|2022-06-27 15:25:00|1028.5|1028|1028.9|1028.4|1029.2|1028.7|1028.5|1028|1725
1656343800000|2022-06-27 15:30:00|1029|1028.5|1027.3|1026.8|1029|1028.5|1027.3|1026.8|1140
1656344100000|2022-06-27 15:35:00|1027.2|1026.7|1027|1026.5|1027.7|1027.2|1026.7|1026.2|1339
1656344400000|2022-06-27 15:40:00|1026.9|1026.4|1027.6|1027.1|1027.9|1027.4|1026.8|1026.3|878
1656344700000|2022-06-27 15:45:00|1027.5|1027|1026.9|1026.4|1028|1027.5|1026.8|1026.3|468
1656345000000|2022-06-27 15:50:00|1026.8|1026.3|1026.3|1025.8|1027.1|1026.6|1026.3|1025.8|476
1656345300000|2022-06-27 15:55:00|1026.2|1025.7|1026.1|1025.6|1026.5|1026|1025.3|1024.8|1054
1656345600000|2022-06-27 16:00:00|1026.2|1025.7|1024.8|1024.3|1026.4|1025.9|1024.4|1023.9|791
1656345900000|2022-06-27 16:05:00|1024.9|1024.4|1025.3|1024.8|1025.3|1024.8|1024.4|1023.9|487
1656346200000|2022-06-27 16:10:00|1025.2|1024.7|1025.4|1024.9|1025.9|1025.4|1024.6|1024.1|403
1656346500000|2022-06-27 16:15:00|1025.3|1024.8|1025.8|1025.3|1025.9|1025.4|1025|1024.5|277
1656346800000|2022-06-27 16:20:00|1025.9|1025.4|1025|1024.5|1026|1025.5|1024.9|1024.4|339
1656347100000|2022-06-27 16:25:00|1024.9|1024.4|1024.4|1023.9|1025|1024.5|1024.2|1023.7|493
1656347400000|2022-06-27 16:30:00|1024.3|1023.8|1023.8|1023.3|1024.3|1023.8|1023.4|1022.9|282
1656347700000|2022-06-27 16:35:00|1023.7|1023.2|1024.7|1024.2|1024.7|1024.2|1023.5|1023|449
1656348000000|2022-06-27 16:40:00|1024.6|1024.1|1025.6|1025.1|1025.6|1025.1|1024.5|1024|333
1656348300000|2022-06-27 16:45:00|1025.7|1025.2|1025.3|1024.8|1025.8|1025.3|1025|1024.5|235
1656348600000|2022-06-27 16:50:00|1025.2|1024.7|1025.4|1024.9|1025.7|1025.2|1025.2|1024.7|410
1656348900000|2022-06-27 16:55:00|1025.6|1025.1|1025.4|1024.9|1025.8|1025.3|1024.8|1024.3|646
1656349200000|2022-06-27 17:00:00|1025.5|1025|1024.5|1024|1025.5|1025|1023.9|1023.4|989
1656349500000|2022-06-27 17:05:00|1024.4|1023.9|1024.1|1023.6|1024.4|1023.9|1023.1|1022.6|905
1656349800000|2022-06-27 17:10:00|1024.2|1023.7|1024.5|1024|1024.8|1024.3|1024|1023.5|435
1656350100000|2022-06-27 17:15:00|1024.4|1023.9|1024.6|1024.1|1024.7|1024.2|1023.8|1023.3|428
1656350400000|2022-06-27 17:20:00|1024.7|1024.2|1024.5|1024|1024.8|1024.3|1023.8|1023.3|260
1656350700000|2022-06-27 17:25:00|1024.6|1024.1|1024.1|1023.6|1024.6|1024.1|1023.9|1023.4|277
1656351000000|2022-06-27 17:30:00|1024|1023.5|1023.5|1023|1024.2|1023.7|1023.4|1022.9|264
1656351300000|2022-06-27 17:35:00|1023.4|1022.9|1023.7|1023.2|1023.8|1023.3|1023.2|1022.7|319
1656351600000|2022-06-27 17:40:00|1023.6|1023.1|1023.1|1022.6|1023.8|1023.3|1022.9|1022.4|396
1656351900000|2022-06-27 17:45:00|1023|1022.5|1023.4|1022.9|1023.4|1022.9|1022.4|1021.9|440
1656352200000|2022-06-27 17:50:00|1023.5|1023|1023.7|1023.2|1024|1023.5|1023.4|1022.9|319
1656352500000|2022-06-27 17:55:00|1023.8|1023.3|1023.6|1023.1|1024.2|1023.7|1023.5|1023|518
1656352800000|2022-06-27 18:00:00|1023.7|1023.2|1023.9|1023.4|1024|1023.5|1023|1022.5|674
1656353100000|2022-06-27 18:05:00|1023.8|1023.3|1023.6|1023.1|1023.9|1023.4|1023.1|1022.6|484
1656353400000|2022-06-27 18:10:00|1023.7|1023.2|1024.1|1023.6|1024.3|1023.8|1023.3|1022.8|444
1656353700000|2022-06-27 18:15:00|1024.2|1023.7|1024.8|1024.3|1024.9|1024.4|1024|1023.5|280
1656354000000|2022-06-27 18:20:00|1024.9|1024.4|1024.4|1023.9|1024.9|1024.4|1024.2|1023.7|402
1656354300000|2022-06-27 18:25:00|1024.3|1023.8|1023.9|1023.4|1024.3|1023.8|1023.8|1023.3|368
1656354600000|2022-06-27 18:30:00|1024.1|1023.6|1024.3|1023.8|1024.3|1023.8|1023.6|1023.1|282
1656354900000|2022-06-27 18:35:00|1024.2|1023.7|1024.7|1024.2|1024.9|1024.4|1024.1|1023.6|170
1656355200000|2022-06-27 18:40:00|1024.6|1024.1|1024.1|1023.6|1024.6|1024.1|1024.1|1023.6|253
1656355500000|2022-06-27 18:45:00|1024|1023.5|1024.8|1024.3|1025|1024.5|1024|1023.5|303
1656355800000|2022-06-27 18:50:00|1024.7|1024.2|1024.4|1023.9|1024.9|1024.4|1024.1|1023.6|371
1656356100000|2022-06-27 18:55:00|1024.5|1024|1024.3|1023.8|1025|1024.5|1024.2|1023.7|307
1656356400000|2022-06-27 19:00:00|1024.4|1023.9|1023.4|1022.9|1024.8|1024.3|1023|1022.5|1042
1656356700000|2022-06-27 19:05:00|1023.3|1022.8|1023.7|1023.2|1023.9|1023.4|1022.8|1022.3|510
1656357000000|2022-06-27 19:10:00|1023.6|1023.1|1024.4|1023.9|1024.5|1024|1023.6|1023.1|621
1656357300000|2022-06-27 19:15:00|1024.5|1024|1024.7|1024.2|1025|1024.5|1024.1|1023.6|597
1656357600000|2022-06-27 19:20:00|1024.6|1024.1|1024.1|1023.6|1024.6|1024.1|1024|1023.5|253
1656357900000|2022-06-27 19:25:00|1024.2|1023.7|1024.3|1023.8|1024.6|1024.1|1023.9|1023.4|470
1656358200000|2022-06-27 19:30:00|1024.1|1023.6|1023.6|1023.1|1024.1|1023.6|1023.5|1023|559
1656358500000|2022-06-27 19:35:00|1023.5|1023|1023|1022.5|1023.6|1023.1|1022.6|1022.1|632
1656358800000|2022-06-27 19:40:00|1022.9|1022.4|1024.5|1024|1024.5|1024|1022.8|1022.3|588
1656359100000|2022-06-27 19:45:00|1024.4|1023.9|1024.2|1023.7|1025|1024.5|1023.7|1023.2|618
1656359400000|2022-06-27 19:50:00|1023.8|1023.3|1023.2|1022.7|1023.8|1023.3|1022.5|1022|1748
1656359700000|2022-06-27 19:55:00|1023.1|1022.6|1024.2|1023.7|1024.2|1023.7|1023.1|1022.6|6145
1656360000000|2022-06-27 20:00:00|1024.1|1023.2|1024.4|1023.4|1024.5|1023.5|1024.1|1023.1|1083
1656360300000|2022-06-27 20:05:00|1024.5|1023.5|1024.9|1023.9|1025|1024|1024.4|1023.4|149
1656360600000|2022-06-27 20:10:00|1025|1024|1025.2|1024.2|1025.2|1024.2|1024.9|1023.9|65
1656360900000|2022-06-27 20:15:00|1025.3|1024.3|1025.2|1024.2|1025.4|1024.4|1025.1|1024.1|77
1656361200000|2022-06-27 20:20:00|1025.4|1024.4|1025.3|1024.3|1025.5|1024.5|1025.3|1024.3|83
1656361500000|2022-06-27 20:25:00|1025.2|1024.2|1025.1|1024.1|1025.3|1024.3|1025.1|1024.1|7
1656361800000|2022-06-27 20:30:00|1025|1024|1025|1024|1025|1024|1025|1024|5
1656362400000|2022-06-27 20:40:00|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|1
1656362700000|2022-06-27 20:45:00|1024.7|1023.7|1024.6|1023.6|1024.7|1023.7|1024.6|1023.6|43
1656363000000|2022-06-27 20:50:00|1024.8|1023.8|1024.5|1023.5|1024.8|1023.8|1024.4|1023.4|57
1656363300000|2022-06-27 20:55:00|1024.4|1023.4|1024.4|1023.4|1024.5|1023.5|1024.4|1023.4|47
1656364200000|2022-06-27 21:10:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1
1656367200000|2022-06-27 22:00:00|1025|1023|1024.3|1022.3|1025.8|1023.8|1024.1|1022.1|0
1656367500000|2022-06-27 22:05:00|1024.2|1022.2|1024.5|1022.5|1024.5|1022.5|1024.2|1022.2|0
1656367800000|2022-06-27 22:10:00|1024.4|1022.4|1024.4|1022.4|1024.7|1022.7|1024|1022|0
1656368100000|2022-06-27 22:15:00|1024.5|1022.5|1024.1|1022.1|1024.5|1022.5|1024.1|1022.1|0
1656368400000|2022-06-27 22:20:00|1024.2|1022.2|1024.1|1022.1|1024.2|1022.2|1023.9|1021.9|0
1656368700000|2022-06-27 22:25:00|1024|1022|1024.3|1022.3|1024.4|1022.4|1024|1022|0
1656369000000|2022-06-27 22:30:00|1024.2|1022.2|1024.3|1022.3|1024.4|1022.4|1024.1|1022.1|0
1656369300000|2022-06-27 22:35:00|1024.4|1022.4|1024.2|1022.2|1024.4|1022.4|1024.2|1022.2|0
1656369600000|2022-06-27 22:40:00|1024.3|1022.3|1024.3|1022.3|1024.3|1022.3|1024.2|1022.2|0
1656369900000|2022-06-27 22:45:00|1024.4|1022.4|1024.6|1022.6|1024.8|1022.8|1024.4|1022.4|0
1656370200000|2022-06-27 22:50:00|1024.5|1022.5|1024.7|1022.7|1024.8|1022.8|1024.5|1022.5|0
1656370500000|2022-06-27 22:55:00|1024.8|1022.8|1024.7|1022.7|1024.8|1022.8|1024.7|1022.7|0
1656370800000|2022-06-27 23:00:00|1024.8|1022.8|1025.2|1023.2|1025.4|1023.4|1024.6|1022.6|0
1656371100000|2022-06-27 23:05:00|1025.1|1023.1|1025.3|1023.3|1025.3|1023.3|1025.1|1023.1|0
1656371400000|2022-06-27 23:10:00|1025.4|1023.4|1025.3|1023.3|1025.6|1023.6|1025.1|1023.1|0
1656371700000|2022-06-27 23:15:00|1025.4|1023.4|1025.3|1023.3|1025.4|1023.4|1025|1023|0
1656372000000|2022-06-27 23:20:00|1025.4|1023.4|1025.2|1023.2|1025.4|1023.4|1025.2|1023.2|0
1656372300000|2022-06-27 23:25:00|1025.3|1023.3|1025.3|1023.3|1025.4|1023.4|1025.2|1023.2|0
1656372600000|2022-06-27 23:30:00|1025.4|1023.4|1025.1|1023.1|1025.4|1023.4|1025.1|1023.1|0
1656372900000|2022-06-27 23:35:00|1025|1023|1025|1023|1025.1|1023.1|1025|1023|0
1656373200000|2022-06-27 23:40:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.8|1022.8|0
1656373500000|2022-06-27 23:45:00|1024.9|1022.9|1025.2|1023.2|1025.3|1023.3|1024.8|1022.8|0
1656373800000|2022-06-27 23:50:00|1025.1|1023.1|1024.4|1022.4|1025.2|1023.2|1024.4|1022.4|0
1656374100000|2022-06-27 23:55:00|1024.5|1022.5|1025|1023|1025.1|1023.1|1024.4|1022.4|0
1656374400000|2022-06-28 00:00:00|1025.1|1023.1|1026.8|1025.8|1027|1026|1024.1|1023.1|59
1656374700000|2022-06-28 00:05:00|1026.6|1025.6|1027.6|1026.6|1027.6|1026.6|1026.6|1025.6|5
1656375000000|2022-06-28 00:10:00|1027.5|1026.5|1027|1026|1027.5|1026.5|1026.9|1025.9|41
1656375300000|2022-06-28 00:15:00|1027.2|1026.2|1027.7|1026.7|1027.8|1026.8|1027.2|1026.2|12
1656375600000|2022-06-28 00:20:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|11
1656375900000|2022-06-28 00:25:00|1027|1026|1027.3|1026.3|1027.4|1026.4|1027|1026|5
1656376200000|2022-06-28 00:30:00|1027.2|1026.2|1027.6|1026.6|1027.6|1026.6|1027.2|1026.2|7
1656376500000|2022-06-28 00:35:00|1027.7|1026.7|1026.8|1025.8|1027.7|1026.7|1026.8|1025.8|7
1656376800000|2022-06-28 00:40:00|1027.2|1026.2|1027|1026|1027.2|1026.2|1026.9|1025.9|4
1656377100000|2022-06-28 00:45:00|1026.8|1025.8|1026.7|1025.7|1027.1|1026.1|1026.6|1025.6|38
1656377400000|2022-06-28 00:50:00|1026.6|1025.6|1025.8|1024.8|1026.7|1025.7|1025.8|1024.8|8
1656377700000|2022-06-28 00:55:00|1026|1025|1026.5|1025.5|1026.6|1025.6|1026|1025|4
1656378000000|2022-06-28 01:00:00|1026.7|1025.7|1027.1|1026.1|1027.1|1026.1|1026.6|1025.6|53
1656378300000|2022-06-28 01:05:00|1027.3|1026.3|1026.9|1025.9|1027.3|1026.3|1026.8|1025.8|9
1656378600000|2022-06-28 01:10:00|1027.3|1026.3|1027.8|1026.8|1027.8|1026.8|1027|1026|7
1656378900000|2022-06-28 01:15:00|1027.6|1026.6|1028.2|1027.2|1028.3|1027.3|1026.9|1025.9|61
1656379200000|2022-06-28 01:20:00|1028.4|1027.4|1027.4|1026.4|1029|1028|1027.3|1026.3|28
1656379500000|2022-06-28 01:25:00|1027.3|1026.3|1025.4|1024.4|1027.3|1026.3|1025.1|1024.1|34
1656379800000|2022-06-28 01:30:00|1025.9|1024.9|1025.5|1024.5|1026.6|1025.6|1024.3|1023.3|60
1656380100000|2022-06-28 01:35:00|1025.7|1024.7|1025.6|1024.6|1026.2|1025.2|1025.1|1024.1|71
1656380400000|2022-06-28 01:40:00|1025.8|1024.8|1023.5|1022.5|1025.8|1024.8|1023.5|1022.5|46
1656380700000|2022-06-28 01:45:00|1022.9|1021.9|1022.3|1021.3|1022.9|1021.9|1022.2|1021.2|7
1656381000000|2022-06-28 01:50:00|1021.7|1020.7|1019.6|1018.6|1022.1|1021.1|1019.4|1018.4|158
1656381300000|2022-06-28 01:55:00|1019.8|1018.8|1019.5|1018.5|1019.8|1018.8|1018.2|1017.2|59
1656381600000|2022-06-28 02:00:00|1019.6|1018.6|1020.2|1019.2|1020.9|1019.9|1019.5|1018.5|126
1656381900000|2022-06-28 02:05:00|1020.3|1019.3|1021|1020|1021.1|1020.1|1019.7|1018.7|133
1656382200000|2022-06-28 02:10:00|1021.1|1020.1|1020.7|1019.7|1021.3|1020.3|1020.6|1019.6|12
1656382500000|2022-06-28 02:15:00|1020.6|1019.6|1019.8|1018.8|1021.2|1020.2|1019.5|1018.5|40
1656382800000|2022-06-28 02:20:00|1019.2|1018.2|1018.8|1017.8|1019.2|1018.2|1018.4|1017.4|31
1656383100000|2022-06-28 02:25:00|1018.7|1017.7|1017.9|1016.9|1018.8|1017.8|1017.1|1016.1|68
1656383400000|2022-06-28 02:30:00|1018.1|1017.1|1020|1019|1020|1019|1018.1|1017.1|52
1656383700000|2022-06-28 02:35:00|1019.8|1018.8|1019.7|1018.7|1020|1019|1019.2|1018.2|40
1656384000000|2022-06-28 02:40:00|1019.8|1018.8|1019.4|1018.4|1020.1|1019.1|1019.1|1018.1|41
1656384300000|2022-06-28 02:45:00|1019.5|1018.5|1021.1|1020.1|1021.1|1020.1|1019.1|1018.1|66
1656384600000|2022-06-28 02:50:00|1021.3|1020.3|1022.2|1021.2|1022.6|1021.6|1021.3|1020.3|69
1656384900000|2022-06-28 02:55:00|1022.3|1021.3|1021.8|1020.8|1022.4|1021.4|1021.8|1020.8|39
1656385200000|2022-06-28 03:00:00|1022|1021|1021.8|1020.8|1022|1021|1021.1|1020.1|36
1656385500000|2022-06-28 03:05:00|1021.9|1020.9|1022.7|1021.7|1023.8|1022.8|1021.9|1020.9|52
1656385800000|2022-06-28 03:10:00|1022.3|1021.3|1021.1|1020.1|1022.5|1021.5|1021.1|1020.1|81
1656386100000|2022-06-28 03:15:00|1021.3|1020.3|1021.4|1020.4|1021.4|1020.4|1020.4|1019.4|47
1656386400000|2022-06-28 03:20:00|1020.9|1019.9|1020.4|1019.4|1020.9|1019.9|1019.8|1018.8|51
1656386700000|2022-06-28 03:25:00|1020.7|1019.7|1021.5|1020.5|1022|1021|1020.5|1019.5|66
1656387000000|2022-06-28 03:30:00|1021.7|1020.7|1021.7|1020.7|1022.5|1021.5|1021.5|1020.5|69
1656387300000|2022-06-28 03:35:00|1021.8|1020.8|1021.3|1020.3|1021.9|1020.9|1021.1|1020.1|38
1656387600000|2022-06-28 03:40:00|1021.5|1020.5|1021.6|1020.6|1021.9|1020.9|1021.3|1020.3|64
1656387900000|2022-06-28 03:45:00|1021.8|1020.8|1022|1021|1022.4|1021.4|1021.7|1020.7|56
1656388200000|2022-06-28 03:50:00|1021.8|1020.8|1021.7|1020.7|1022.4|1021.4|1021.4|1020.4|39
1656388500000|2022-06-28 03:55:00|1021.6|1020.6|1021.6|1020.6|1021.9|1020.9|1021.3|1020.3|33
1656388800000|2022-06-28 04:00:00|1021.8|1020.8|1021.9|1020.9|1022.1|1021.1|1021.4|1020.4|40
1656389100000|2022-06-28 04:05:00|1022.3|1021.3|1021.7|1020.7|1022.4|1021.4|1021.7|1020.7|36
1656389400000|2022-06-28 04:10:00|1021.9|1020.9|1021.9|1020.9|1021.9|1020.9|1021.3|1020.3|56
1656389700000|2022-06-28 04:15:00|1022.1|1021.1|1020.4|1019.4|1022.1|1021.1|1020.2|1019.2|91
1656390000000|2022-06-28 04:20:00|1020.5|1019.5|1020.1|1019.1|1020.7|1019.7|1020.1|1019.1|73
1656390300000|2022-06-28 04:25:00|1020.3|1019.3|1020.6|1019.6|1021|1020|1020.3|1019.3|62
1656390600000|2022-06-28 04:30:00|1020.8|1019.8|1021.5|1020.5|1021.7|1020.7|1020.5|1019.5|43
1656390900000|2022-06-28 04:35:00|1021.9|1020.9|1021.6|1020.6|1022.4|1021.4|1021.5|1020.5|89
1656391200000|2022-06-28 04:40:00|1021.7|1020.7|1021.2|1020.2|1021.9|1020.9|1021.2|1020.2|36
1656391500000|2022-06-28 04:45:00|1021.3|1020.3|1021.3|1020.3|1021.7|1020.7|1021|1020|49
1656391800000|2022-06-28 04:50:00|1021.5|1020.5|1020.7|1019.7|1021.5|1020.5|1020.5|1019.5|42
1656392100000|2022-06-28 04:55:00|1020.9|1019.9|1021.1|1020.1|1021.2|1020.2|1020.6|1019.6|47
1656392400000|2022-06-28 05:00:00|1021.4|1020.4|1022.1|1021.1|1022.6|1021.6|1021.1|1020.1|43
1656392700000|2022-06-28 05:05:00|1021.7|1020.7|1021.1|1020.1|1021.7|1020.7|1021|1020|5
1656393000000|2022-06-28 05:10:00|1022.1|1021.1|1021.9|1020.9|1022.6|1021.6|1021.9|1020.9|25
1656393300000|2022-06-28 05:15:00|1022.5|1021.5|1022.6|1021.6|1022.7|1021.7|1022.2|1021.2|36
1656393600000|2022-06-28 05:20:00|1022.4|1021.4|1022.7|1021.7|1022.9|1021.9|1022.4|1021.4|28
1656393900000|2022-06-28 05:25:00|1022.9|1021.9|1022.7|1021.7|1023.1|1022.1|1022.3|1021.3|55
1656394200000|2022-06-28 05:30:00|1022.9|1021.9|1024|1023|1024.1|1023.1|1022.5|1021.5|68
1656394500000|2022-06-28 05:35:00|1024.1|1023.1|1024.5|1023.5|1025.5|1024.5|1024|1023|235
1656394800000|2022-06-28 05:40:00|1024.7|1023.7|1024.1|1023.1|1025|1024|1024.1|1023.1|29
1656395100000|2022-06-28 05:45:00|1024.7|1023.7|1024.6|1023.6|1024.8|1023.8|1023.9|1022.9|46
1656395400000|2022-06-28 05:50:00|1024.1|1023.1|1024.1|1023.1|1024.5|1023.5|1023.8|1022.8|124
1656395700000|2022-06-28 05:55:00|1024.3|1023.3|1024.4|1023.4|1024.7|1023.7|1024.1|1023.1|60
1656396000000|2022-06-28 06:00:00|1024.5|1023.5|1025.6|1024.6|1025.7|1024.7|1024.2|1023.2|101
1656396300000|2022-06-28 06:05:00|1025.5|1024.5|1030.8|1029.8|1030.8|1029.8|1025.4|1024.4|445
1656396600000|2022-06-28 06:10:00|1030.9|1029.9|1031.1|1030.1|1033|1032|1030.6|1029.6|157
1656396900000|2022-06-28 06:15:00|1031|1030|1031.4|1030.4|1031.7|1030.7|1030|1029|141
1656397200000|2022-06-28 06:20:00|1031.3|1030.3|1033.1|1032.1|1033.1|1032.1|1031.1|1030.1|434
1656397500000|2022-06-28 06:25:00|1032.9|1031.9|1033.9|1032.9|1034|1033|1032.3|1031.3|325
1656397800000|2022-06-28 06:30:00|1033.7|1032.7|1032.7|1031.7|1033.7|1032.7|1032.7|1031.7|144
1656398100000|2022-06-28 06:35:00|1032.8|1031.8|1033.3|1032.3|1033.5|1032.5|1032|1031|275
1656398400000|2022-06-28 06:40:00|1033.5|1032.5|1034.7|1033.7|1035.4|1034.4|1033.3|1032.3|229
1656398700000|2022-06-28 06:45:00|1034.6|1033.6|1034.5|1033.5|1034.9|1033.9|1033.7|1032.7|380
1656399000000|2022-06-28 06:50:00|1034.4|1033.4|1033.6|1032.6|1034.5|1033.5|1032.9|1031.9|231
1656399300000|2022-06-28 06:55:00|1033.7|1032.7|1032.5|1031.5|1034|1033|1032.4|1031.4|182
1656399600000|2022-06-28 07:00:00|1032.7|1031.7|1033.6|1032.6|1034.3|1033.3|1032.7|1031.7|1334
1656399900000|2022-06-28 07:05:00|1033.5|1032.5|1034.2|1033.2|1034.6|1033.6|1032.9|1031.9|208
1656400200000|2022-06-28 07:10:00|1034.1|1033.1|1035.4|1034.4|1036.3|1035.3|1034.1|1033.1|448
1656400500000|2022-06-28 07:15:00|1035.3|1034.3|1034.2|1033.2|1035.4|1034.4|1034.2|1033.2|246
1656400800000|2022-06-28 07:20:00|1034.4|1033.4|1033.8|1032.8|1034.5|1033.5|1033.5|1032.5|187
1656401100000|2022-06-28 07:25:00|1033.7|1032.7|1032.5|1031.5|1033.9|1032.9|1032.5|1031.5|108
1656401400000|2022-06-28 07:30:00|1032.6|1031.6|1031.8|1030.8|1032.6|1031.6|1031.7|1030.7|164
1656401700000|2022-06-28 07:35:00|1031.9|1030.9|1030.6|1029.6|1032.1|1031.1|1030.6|1029.6|143
1656402000000|2022-06-28 07:40:00|1030.7|1029.7|1030.6|1029.6|1031.1|1030.1|1030.5|1029.5|221
1656402300000|2022-06-28 07:45:00|1030.7|1029.7|1029.8|1028.8|1031.1|1030.1|1029.8|1028.8|301
1656402600000|2022-06-28 07:50:00|1029.9|1028.9|1031.3|1030.3|1031.3|1030.3|1029.7|1028.7|122
1656402900000|2022-06-28 07:55:00|1031.2|1030.2|1031.6|1030.6|1031.6|1030.6|1030.8|1029.8|171
1656403200000|2022-06-28 08:00:00|1031.8|1030.8|1032.2|1031.2|1032.5|1031.5|1031.2|1030.2|293
1656403500000|2022-06-28 08:05:00|1032.1|1031.1|1031.9|1030.9|1032.5|1031.5|1031.5|1030.5|295
1656403800000|2022-06-28 08:10:00|1032|1031|1032.7|1031.7|1033.2|1032.2|1031.8|1030.8|399
1656404100000|2022-06-28 08:15:00|1032.8|1031.8|1032.4|1031.4|1033|1032|1032.1|1031.1|145
1656404400000|2022-06-28 08:20:00|1032.5|1031.5|1032.6|1031.6|1033.1|1032.1|1032.4|1031.4|63
1656404700000|2022-06-28 08:25:00|1032.7|1031.7|1032.5|1031.5|1032.7|1031.7|1032.1|1031.1|173
1656405000000|2022-06-28 08:30:00|1032.6|1031.6|1032.1|1031.1|1032.8|1031.8|1032.1|1031.1|39
1656405300000|2022-06-28 08:35:00|1032.2|1031.2|1032.9|1031.9|1032.9|1031.9|1032.2|1031.2|70
1656405600000|2022-06-28 08:40:00|1032.8|1031.8|1032.3|1031.3|1032.8|1031.8|1032.3|1031.3|11
1656405900000|2022-06-28 08:45:00|1032.5|1031.5|1032.3|1031.3|1032.8|1031.8|1032.1|1031.1|27
1656406200000|2022-06-28 08:50:00|1032.4|1031.4|1033.4|1032.4|1033.4|1032.4|1032.4|1031.4|439
1656406500000|2022-06-28 08:55:00|1033.5|1032.5|1033.8|1032.8|1033.8|1032.8|1033.5|1032.5|70
1656406800000|2022-06-28 09:00:00|1033.6|1032.6|1033.6|1032.6|1033.8|1032.8|1033.6|1032.6|83
1656407100000|2022-06-28 09:05:00|1033.7|1032.7|1034|1033|1034|1033|1033.7|1032.7|93
1656407400000|2022-06-28 09:10:00|1033.9|1032.9|1034.1|1033.1|1034.2|1033.2|1033.9|1032.9|288
1656407700000|2022-06-28 09:15:00|1034.2|1033.2|1032.9|1031.9|1034.2|1033.2|1032.8|1031.8|142
1656408000000|2022-06-28 09:20:00|1033|1032|1033.2|1032.2|1033.4|1032.4|1032.9|1031.9|67
1656408300000|2022-06-28 09:25:00|1033.3|1032.3|1033.4|1032.4|1033.6|1032.6|1033.3|1032.3|40
1656408600000|2022-06-28 09:30:00|1033.3|1032.3|1032.7|1031.7|1033.5|1032.5|1032.7|1031.7|93
1656408900000|2022-06-28 09:35:00|1032.8|1031.8|1032.9|1031.9|1033.1|1032.1|1032.5|1031.5|95
1656409200000|2022-06-28 09:40:00|1033|1032|1033.1|1032.1|1033.3|1032.3|1032.8|1031.8|295
1656409500000|2022-06-28 09:45:00|1033.2|1032.2|1033.6|1032.6|1033.9|1032.9|1033|1032|247
1656409800000|2022-06-28 09:50:00|1033.7|1032.7|1033.5|1032.5|1034.4|1033.4|1033.4|1032.4|251
1656410100000|2022-06-28 09:55:00|1033.4|1032.4|1033.9|1032.9|1033.9|1032.9|1033.1|1032.1|445
1656410400000|2022-06-28 10:00:00|1033.7|1032.7|1033.6|1032.6|1034|1033|1033.5|1032.5|192
1656410700000|2022-06-28 10:05:00|1033.5|1032.5|1033|1032|1033.7|1032.7|1033|1032|231
1656411000000|2022-06-28 10:10:00|1033.1|1032.1|1033.1|1032.1|1033.4|1032.4|1033|1032|217
1656411300000|2022-06-28 10:15:00|1032.9|1031.9|1033.1|1032.1|1033.3|1032.3|1032.9|1031.9|75
1656411600000|2022-06-28 10:20:00|1033|1032|1033.6|1032.6|1033.8|1032.8|1033|1032|50
1656411900000|2022-06-28 10:25:00|1033.5|1032.5|1033.7|1032.7|1033.7|1032.7|1033.3|1032.3|25
1656412200000|2022-06-28 10:30:00|1033.6|1032.6|1033.9|1032.9|1034.1|1033.1|1033.5|1032.5|54
1656412500000|2022-06-28 10:35:00|1033.6|1032.6|1033.6|1032.6|1033.7|1032.7|1033.5|1032.5|20
1656412800000|2022-06-28 10:40:00|1033.5|1032.5|1033.1|1032.1|1033.5|1032.5|1033|1032|67
1656413100000|2022-06-28 10:45:00|1033|1032|1033.4|1032.4|1033.4|1032.4|1033|1032|60
1656413400000|2022-06-28 10:50:00|1033.6|1032.6|1034.1|1033.1|1034.1|1033.1|1033.4|1032.4|52
1656413700000|2022-06-28 10:55:00|1034.2|1033.2|1035.8|1034.8|1035.8|1034.8|1034.2|1033.2|762
1656414000000|2022-06-28 11:00:00|1035.7|1034.7|1034.9|1033.9|1036|1035|1034.8|1033.8|346
1656414300000|2022-06-28 11:05:00|1034.8|1033.8|1035.1|1034.1|1035.2|1034.2|1034.8|1033.8|70
1656414600000|2022-06-28 11:10:00|1035|1034|1035.6|1034.6|1035.8|1034.8|1035|1034|219
1656414900000|2022-06-28 11:15:00|1035.5|1034.5|1035.7|1034.7|1035.7|1034.7|1035.5|1034.5|198
1656415200000|2022-06-28 11:20:00|1035.6|1034.6|1035.5|1034.5|1035.8|1034.8|1035.3|1034.3|83
1656415500000|2022-06-28 11:25:00|1035.3|1034.3|1035.7|1034.7|1035.7|1034.7|1035.1|1034.1|54
1656415800000|2022-06-28 11:30:00|1035.6|1034.6|1035.3|1034.3|1035.6|1034.6|1035.3|1034.3|34
1656416100000|2022-06-28 11:35:00|1035.2|1034.2|1034.7|1033.7|1035.2|1034.2|1034.6|1033.6|54
1656416400000|2022-06-28 11:40:00|1034.6|1033.6|1034.9|1033.9|1034.9|1033.9|1034.6|1033.6|66
1656416700000|2022-06-28 11:45:00|1034.8|1033.8|1034.5|1033.5|1034.9|1033.9|1034.5|1033.5|97
1656417000000|2022-06-28 11:50:00|1034.6|1033.6|1034.2|1033.2|1034.6|1033.6|1033.9|1032.9|65
1656417300000|2022-06-28 11:55:00|1034.1|1033.1|1034.4|1033.4|1034.4|1033.4|1033.6|1032.6|115
1656417600000|2022-06-28 12:00:00|1034.3|1033.3|1034.3|1033.3|1034.7|1033.7|1034|1033|97
1656417900000|2022-06-28 12:05:00|1034.4|1033.4|1033.9|1032.9|1034.7|1033.7|1033.9|1032.9|57
1656418200000|2022-06-28 12:10:00|1034|1033|1033.4|1032.4|1034|1033|1033.1|1032.1|196
1656418500000|2022-06-28 12:15:00|1033.3|1032.3|1032.2|1031.2|1033.3|1032.3|1032.2|1031.2|115
1656418800000|2022-06-28 12:20:00|1032.3|1031.3|1032.3|1031.3|1032.5|1031.5|1031.8|1030.8|119
1656419100000|2022-06-28 12:25:00|1032.2|1031.2|1032|1031|1032.3|1031.3|1031.7|1030.7|71
1656419400000|2022-06-28 12:30:00|1032.1|1031.1|1031.4|1030.4|1032.4|1031.4|1031.4|1030.4|147
1656419700000|2022-06-28 12:35:00|1031.5|1030.5|1031.8|1030.8|1032|1031|1031.2|1030.2|109
1656420000000|2022-06-28 12:40:00|1031.9|1030.9|1031.7|1030.7|1032.2|1031.2|1031.7|1030.7|170
1656420300000|2022-06-28 12:45:00|1031.8|1030.8|1031.7|1030.7|1032.1|1031.1|1031.7|1030.7|192
1656420600000|2022-06-28 12:50:00|1031.5|1030.5|1032|1031|1032.6|1031.6|1031.5|1030.5|86
1656420900000|2022-06-28 12:55:00|1031.9|1030.9|1032.2|1031.2|1032.3|1031.3|1031.9|1030.9|233
1656421200000|2022-06-28 13:00:00|1032.3|1031.3|1032.2|1031.2|1032.7|1031.7|1032.2|1031.2|177
1656421500000|2022-06-28 13:05:00|1032.4|1031.4|1032.3|1031.3|1032.6|1031.6|1032.1|1031.1|167
1656421800000|2022-06-28 13:10:00|1032.4|1031.4|1032.4|1031.4|1032.6|1031.6|1031.7|1030.7|352
1656422100000|2022-06-28 13:15:00|1032.5|1031.5|1032.9|1031.9|1032.9|1031.9|1032.5|1031.5|264
1656422400000|2022-06-28 13:20:00|1033|1032|1032.7|1031.7|1033.3|1032.3|1032.6|1031.6|346
1656422700000|2022-06-28 13:25:00|1032.8|1031.8|1032.4|1031.4|1032.8|1031.8|1032.1|1031.1|410
1656423000000|2022-06-28 13:30:00|1032.2|1031.7|1031.2|1030.7|1032.7|1032.2|1030.6|1030.1|5191
1656423300000|2022-06-28 13:35:00|1031.3|1030.8|1033.5|1033|1033.8|1033.3|1030.7|1030.2|1908
1656423600000|2022-06-28 13:40:00|1033.4|1032.9|1034.3|1033.8|1034.3|1033.8|1032.9|1032.4|1869
1656423900000|2022-06-28 13:45:00|1034.4|1033.9|1034.2|1033.7|1034.4|1033.9|1032.9|1032.4|1898
1656424200000|2022-06-28 13:50:00|1034.3|1033.8|1035.7|1035.2|1035.7|1035.2|1033.6|1033.1|1229
1656424500000|2022-06-28 13:55:00|1035.6|1035.1|1035.6|1035.1|1036|1035.5|1034.5|1034|1994
1656424800000|2022-06-28 14:00:00|1035.5|1035|1034.4|1033.9|1036.9|1036.4|1033.8|1033.3|2481
1656425100000|2022-06-28 14:05:00|1034.3|1033.8|1033.4|1032.9|1034.4|1033.9|1032.2|1031.7|1959
1656425400000|2022-06-28 14:10:00|1033.2|1032.7|1034.2|1033.7|1034.5|1034|1033.1|1032.6|1168
1656425700000|2022-06-28 14:15:00|1034|1033.5|1033.2|1032.7|1034.7|1034.2|1033.2|1032.7|800
1656426000000|2022-06-28 14:20:00|1033.1|1032.6|1032.3|1031.8|1033.5|1033|1031.9|1031.4|1038
1656426300000|2022-06-28 14:25:00|1032.2|1031.7|1031.9|1031.4|1032.9|1032.4|1031.7|1031.2|911
1656426600000|2022-06-28 14:30:00|1031.8|1031.3|1029.9|1029.4|1032|1031.5|1029.6|1029.1|1317
1656426900000|2022-06-28 14:35:00|1029.8|1029.3|1030.6|1030.1|1031|1030.5|1029.8|1029.3|1260
1656427200000|2022-06-28 14:40:00|1030.5|1030|1030.1|1029.6|1030.5|1030|1029|1028.5|584
1656427500000|2022-06-28 14:45:00|1030|1029.5|1029.1|1028.6|1030.1|1029.6|1028.4|1027.9|720
1656427800000|2022-06-28 14:50:00|1029.2|1028.7|1029.1|1028.6|1029.7|1029.2|1028.7|1028.2|1003
1656428100000|2022-06-28 14:55:00|1029.2|1028.7|1030.6|1030.1|1030.6|1030.1|1029.1|1028.6|971
1656428400000|2022-06-28 15:00:00|1030.7|1030.2|1030.6|1030.1|1030.8|1030.3|1029.6|1029.1|1136
1656428700000|2022-06-28 15:05:00|1030.7|1030.2|1029.5|1029|1030.8|1030.3|1029.1|1028.6|567
1656429000000|2022-06-28 15:10:00|1029.6|1029.1|1029.5|1029|1030.1|1029.6|1029|1028.5|505
1656429300000|2022-06-28 15:15:00|1029.4|1028.9|1027.5|1027|1029.6|1029.1|1027.4|1026.9|894
1656429600000|2022-06-28 15:20:00|1027.4|1026.9|1025.5|1025|1027.6|1027.1|1025.5|1025|714
1656429900000|2022-06-28 15:25:00|1025.4|1024.9|1024.5|1024|1025.6|1025.1|1024.3|1023.8|1074
1656430200000|2022-06-28 15:30:00|1024.6|1024.1|1025.4|1024.9|1025.7|1025.2|1024.4|1023.9|605
1656430500000|2022-06-28 15:35:00|1025.5|1025|1023.7|1023.2|1025.6|1025.1|1023.6|1023.1|670
1656430800000|2022-06-28 15:40:00|1023.8|1023.3|1022.5|1022|1024.1|1023.6|1022.4|1021.9|763
1656431100000|2022-06-28 15:45:00|1022.4|1021.9|1022.5|1022|1023.2|1022.7|1022.3|1021.8|1242
1656431400000|2022-06-28 15:50:00|1022.6|1022.1|1021.5|1021|1022.6|1022.1|1021.4|1020.9|1040
1656431700000|2022-06-28 15:55:00|1021.6|1021.1|1021.4|1020.9|1022|1021.5|1021.1|1020.6|549
1656432000000|2022-06-28 16:00:00|1021.5|1021|1020.4|1019.9|1021.8|1021.3|1020.2|1019.7|498
1656432300000|2022-06-28 16:05:00|1020.5|1020|1021.8|1021.3|1022|1021.5|1020.4|1019.9|567
1656432600000|2022-06-28 16:10:00|1021.7|1021.2|1021.8|1021.3|1022.8|1022.3|1021.6|1021.1|655
1656432900000|2022-06-28 16:15:00|1021.7|1021.2|1021.8|1021.3|1021.9|1021.4|1020.4|1019.9|662
1656433200000|2022-06-28 16:20:00|1021.7|1021.2|1021.9|1021.4|1022.5|1022|1021.5|1021|536
1656433500000|2022-06-28 16:25:00|1022|1021.5|1023|1022.5|1023|1022.5|1021.8|1021.3|340
1656433800000|2022-06-28 16:30:00|1022.9|1022.4|1021.2|1020.7|1023.1|1022.6|1021.2|1020.7|376
1656434100000|2022-06-28 16:35:00|1021.3|1020.8|1022.2|1021.7|1022.5|1022|1021.3|1020.8|461
1656434400000|2022-06-28 16:40:00|1022.3|1021.8|1022.5|1022|1022.9|1022.4|1022.2|1021.7|377
1656434700000|2022-06-28 16:45:00|1022.4|1021.9|1022.2|1021.7|1023|1022.5|1021.9|1021.4|825
1656435000000|2022-06-28 16:50:00|1022.3|1021.8|1021.7|1021.2|1022.6|1022.1|1021.6|1021.1|258
1656435300000|2022-06-28 16:55:00|1021.8|1021.3|1021.9|1021.4|1022.5|1022|1021.5|1021|346
1656435600000|2022-06-28 17:00:00|1021.8|1021.3|1020.9|1020.4|1021.9|1021.4|1020.3|1019.8|669
1656435900000|2022-06-28 17:05:00|1021|1020.5|1019.2|1018.7|1021|1020.5|1019.2|1018.7|400
1656436200000|2022-06-28 17:10:00|1019.3|1018.8|1019.4|1018.9|1019.9|1019.4|1019.2|1018.7|336
1656436500000|2022-06-28 17:15:00|1019.3|1018.8|1019.5|1019|1020.3|1019.8|1019.2|1018.7|284
1656436800000|2022-06-28 17:20:00|1019.4|1018.9|1019.5|1019|1019.6|1019.1|1018.7|1018.2|749
1656437100000|2022-06-28 17:25:00|1019.6|1019.1|1020.4|1019.9|1020.6|1020.1|1019|1018.5|394
1656437400000|2022-06-28 17:30:00|1020.3|1019.8|1020.1|1019.6|1021|1020.5|1020|1019.5|366
1656437700000|2022-06-28 17:35:00|1019.9|1019.4|1019.4|1018.9|1020|1019.5|1019|1018.5|490
1656438000000|2022-06-28 17:40:00|1019.3|1018.8|1020.2|1019.7|1020.7|1020.2|1019.2|1018.7|325
1656438300000|2022-06-28 17:45:00|1020.1|1019.6|1020.6|1020.1|1020.8|1020.3|1020.1|1019.6|216
1656438600000|2022-06-28 17:50:00|1020.7|1020.2|1020.7|1020.2|1021.1|1020.6|1020.5|1020|739
1656438900000|2022-06-28 17:55:00|1020.6|1020.1|1021|1020.5|1021.4|1020.9|1020.5|1020|809
1656439200000|2022-06-28 18:00:00|1020.9|1020.4|1021.1|1020.6|1022.2|1021.7|1020.7|1020.2|639
1656439500000|2022-06-28 18:05:00|1021.2|1020.7|1020.2|1019.7|1021.2|1020.7|1020.1|1019.6|511
1656439800000|2022-06-28 18:10:00|1020.1|1019.6|1019.4|1018.9|1020.4|1019.9|1019.2|1018.7|307
1656440100000|2022-06-28 18:15:00|1019.3|1018.8|1018.9|1018.4|1019.9|1019.4|1018.9|1018.4|374
1656440400000|2022-06-28 18:20:00|1019|1018.5|1019.2|1018.7|1019.5|1019|1019|1018.5|234
1656440700000|2022-06-28 18:25:00|1019.1|1018.6|1019.8|1019.3|1019.9|1019.4|1019.1|1018.6|148
1656441000000|2022-06-28 18:30:00|1019.7|1019.2|1018.4|1017.9|1019.7|1019.2|1018.4|1017.9|518
1656441300000|2022-06-28 18:35:00|1018.3|1017.8|1017.8|1017.3|1018.4|1017.9|1017.6|1017.1|436
1656441600000|2022-06-28 18:40:00|1017.7|1017.2|1018.2|1017.7|1018.3|1017.8|1017.6|1017.1|305
1656441900000|2022-06-28 18:45:00|1017.9|1017.4|1019.7|1019.2|1019.9|1019.4|1017.9|1017.4|495
1656442200000|2022-06-28 18:50:00|1019.8|1019.3|1019.3|1018.8|1019.8|1019.3|1019|1018.5|202
1656442500000|2022-06-28 18:55:00|1019.4|1018.9|1018.8|1018.3|1019.5|1019|1018.8|1018.3|311
1656442800000|2022-06-28 19:00:00|1018.7|1018.2|1018.4|1017.9|1019.3|1018.8|1018.1|1017.6|404
1656443100000|2022-06-28 19:05:00|1018.5|1018|1017.9|1017.4|1018.6|1018.1|1017.4|1016.9|526
1656443400000|2022-06-28 19:10:00|1018|1017.5|1018|1017.5|1018.4|1017.9|1017.3|1016.8|753
1656443700000|2022-06-28 19:15:00|1017.8|1017.3|1018.9|1018.4|1019|1018.5|1017.8|1017.3|426
1656444000000|2022-06-28 19:20:00|1018.8|1018.3|1019.7|1019.2|1019.8|1019.3|1018.4|1017.9|930
1656444300000|2022-06-28 19:25:00|1019.8|1019.3|1019.8|1019.3|1020.2|1019.7|1019|1018.5|1227
1656444600000|2022-06-28 19:30:00|1019.6|1019.1|1019.5|1019|1020.2|1019.7|1019.4|1018.9|457
1656444900000|2022-06-28 19:35:00|1019.6|1019.1|1020.1|1019.6|1020.1|1019.6|1019.4|1018.9|435
1656445200000|2022-06-28 19:40:00|1020.2|1019.7|1019.4|1018.9|1020.2|1019.7|1019.2|1018.7|591
1656445500000|2022-06-28 19:45:00|1019.3|1018.8|1018.7|1018.2|1019.6|1019.1|1018.3|1017.8|868
1656445800000|2022-06-28 19:50:00|1018.3|1017.8|1019.2|1018.7|1019.2|1018.7|1017.7|1017.2|1733
1656446100000|2022-06-28 19:55:00|1019.1|1018.6|1018.9|1018.4|1019.1|1018.6|1018.1|1017.6|9966
1656446400000|2022-06-28 20:00:00|1017.1|1016.1|1017.2|1016.2|1017.7|1016.7|1016.8|1015.8|1198
1656446700000|2022-06-28 20:05:00|1017.1|1016.1|1017.8|1016.8|1017.8|1016.8|1017.1|1016.1|649
1656447000000|2022-06-28 20:10:00|1017.7|1016.7|1017.7|1016.7|1017.9|1016.9|1017.4|1016.4|242
1656447300000|2022-06-28 20:15:00|1017.9|1016.9|1017.6|1016.6|1018|1017|1017.3|1016.3|43
1656447600000|2022-06-28 20:20:00|1018.1|1017.1|1018|1017|1018.1|1017.1|1018|1017|67
1656447900000|2022-06-28 20:25:00|1017.9|1016.9|1017.9|1016.9|1017.9|1016.9|1017.9|1016.9|5
1656448200000|2022-06-28 20:30:00|||||||||9
1656448800000|2022-06-28 20:40:00|1017.8|1016.8|1018|1017|1018.2|1017.2|1017.8|1016.8|7
1656449100000|2022-06-28 20:45:00|1017.9|1016.9|1018.5|1017.5|1018.5|1017.5|1017.8|1016.8|152
1656449400000|2022-06-28 20:50:00|1018.4|1017.4|1017.4|1016.4|1018.4|1017.4|1016.8|1015.8|207
1656449700000|2022-06-28 20:55:00|1017.3|1016.3|1017.3|1016.3|1017.5|1016.5|1017|1016|74
1656450600000|2022-06-28 21:10:00|1017.4|1016.4|1017.2|1016.2|1017.4|1016.4|1017.2|1016.2|4
1656450900000|2022-06-28 21:15:00|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|4
1656453600000|2022-06-28 22:00:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.4|1015.4|0
1656453900000|2022-06-28 22:05:00|1017.8|1015.8|1018.1|1016.1|1018.2|1016.2|1017.6|1015.6|0
1656454200000|2022-06-28 22:10:00|1018.2|1016.2|1017.9|1015.9|1018.5|1016.5|1017.8|1015.8|0
1656454500000|2022-06-28 22:15:00|1019.2|1017.2|1019.3|1017.3|1019.5|1017.5|1019.2|1017.2|0
1656454800000|2022-06-28 22:20:00|1019.4|1017.4|1019.2|1017.2|1019.4|1017.4|1019|1017|0
1656455100000|2022-06-28 22:25:00|1019.3|1017.3|1019.5|1017.5|1019.7|1017.7|1019.3|1017.3|0
1656455400000|2022-06-28 22:30:00|1018.4|1016.4|1018.4|1016.4|1018.5|1016.5|1018.2|1016.2|0
1656455700000|2022-06-28 22:35:00|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.1|1016.1|0
1656456000000|2022-06-28 22:40:00|1018.4|1016.4|1018.3|1016.3|1018.4|1016.4|1018.1|1016.1|0
1656456300000|2022-06-28 22:45:00|1018.4|1016.4|1018.4|1016.4|1018.5|1016.5|1018.3|1016.3|0
1656456600000|2022-06-28 22:50:00|1018.3|1016.3|1018.8|1016.8|1018.8|1016.8|1018.3|1016.3|0
1656456900000|2022-06-28 22:55:00|1018.7|1016.7|1018.8|1016.8|1018.8|1016.8|1018.6|1016.6|0
1656457200000|2022-06-28 23:00:00|1018.7|1016.7|1017.6|1015.6|1018.8|1016.8|1017.4|1015.4|0
1656457500000|2022-06-28 23:05:00|1017.7|1015.7|1017.5|1015.5|1018|1016|1017.3|1015.3|0
1656457800000|2022-06-28 23:10:00|1017.6|1015.6|1017.5|1015.5|1017.8|1015.8|1017.4|1015.4|0
1656458100000|2022-06-28 23:15:00|1017.6|1015.6|1017.4|1015.4|1017.6|1015.6|1017.2|1015.2|0
1656458400000|2022-06-28 23:20:00|1017.5|1015.5|1018.2|1016.2|1018.4|1016.4|1017.3|1015.3|0
1656458700000|2022-06-28 23:25:00|1018.1|1016.1|1018.4|1016.4|1018.5|1016.5|1018|1016|0
1656459000000|2022-06-28 23:30:00|1018.3|1016.3|1018.4|1016.4|1018.6|1016.6|1018.2|1016.2|0
1656459300000|2022-06-28 23:35:00|1018.3|1016.3|1018.3|1016.3|1018.4|1016.4|1017.9|1015.9|0
1656459600000|2022-06-28 23:40:00|1018.2|1016.2|1018.5|1016.5|1018.5|1016.5|1018.2|1016.2|0
1656459900000|2022-06-28 23:45:00|1018.6|1016.6|1018.6|1016.6|1018.8|1016.8|1018.5|1016.5|0
1656460200000|2022-06-28 23:50:00|1018.5|1016.5|1018.1|1016.1|1018.6|1016.6|1018.1|1016.1|0
1656460500000|2022-06-28 23:55:00|1018|1016|1018.2|1016.2|1018.4|1016.4|1017.7|1015.7|0
1656460800000|2022-06-29 00:00:00|1018.1|1016.1|1019|1018|1019.1|1018.1|1016.3|1015.3|15
1656461100000|2022-06-29 00:05:00|1019.8|1018.8|1021.2|1020.2|1021.5|1020.5|1018.9|1017.9|19
1656461400000|2022-06-29 00:10:00|1020.6|1019.6|1020.8|1019.8|1021.6|1020.6|1020.6|1019.6|38
1656461700000|2022-06-29 00:15:00|1021.3|1020.3|1021.8|1020.8|1021.8|1020.8|1021.3|1020.3|20
1656462000000|2022-06-29 00:20:00|1021.9|1020.9|1020|1019|1022|1021|1020|1019|42
1656462300000|2022-06-29 00:25:00|1019.8|1018.8|1020|1019|1020.3|1019.3|1019.2|1018.2|57
1656462600000|2022-06-29 00:30:00|1019.9|1018.9|1019.6|1018.6|1020.6|1019.6|1019.6|1018.6|6
1656462900000|2022-06-29 00:35:00|1019.3|1018.3|1018.7|1017.7|1019.3|1018.3|1018.7|1017.7|3
1656463200000|2022-06-29 00:40:00|1018.4|1017.4|1017.5|1016.5|1018.5|1017.5|1017.4|1016.4|20
1656463500000|2022-06-29 00:45:00|1017.2|1016.2|1017.4|1016.4|1018.2|1017.2|1017.2|1016.2|34
1656463800000|2022-06-29 00:50:00|1016.8|1015.8|1016.7|1015.7|1017.4|1016.4|1016.6|1015.6|39
1656464100000|2022-06-29 00:55:00|1016.5|1015.5|1017.1|1016.1|1017.2|1016.2|1016.2|1015.2|15
1656464400000|2022-06-29 01:00:00|1017.2|1016.2|1017.3|1016.3|1017.4|1016.4|1016.5|1015.5|28
1656464700000|2022-06-29 01:05:00|1017.1|1016.1|1016.8|1015.8|1017.3|1016.3|1016.5|1015.5|8
1656465000000|2022-06-29 01:10:00|1016.5|1015.5|1016.2|1015.2|1016.5|1015.5|1016.2|1015.2|4
1656465300000|2022-06-29 01:15:00|1016.5|1015.5|1016.4|1015.4|1016.8|1015.8|1015.7|1014.7|69
1656465600000|2022-06-29 01:20:00|1016.6|1015.6|1017.1|1016.1|1017.1|1016.1|1016|1015|12
1656465900000|2022-06-29 01:25:00|1016.9|1015.9|1018.6|1017.6|1019.3|1018.3|1016.9|1015.9|110
1656466200000|2022-06-29 01:30:00|1018.3|1017.3|1019.5|1018.5|1020.5|1019.5|1018.3|1017.3|65
1656466500000|2022-06-29 01:35:00|1020.6|1019.6|1023.3|1022.3|1023.8|1022.8|1020.5|1019.5|149
1656466800000|2022-06-29 01:40:00|1021.6|1020.6|1019.8|1018.8|1021.7|1020.7|1019.5|1018.5|57
1656467100000|2022-06-29 01:45:00|1020|1019|1020.6|1019.6|1020.6|1019.6|1019.1|1018.1|14
1656467400000|2022-06-29 01:50:00|1020.2|1019.2|1021.7|1020.7|1021.7|1020.7|1020.2|1019.2|5
1656467700000|2022-06-29 01:55:00|1021|1020|1020|1019|1021|1020|1020|1019|7
1656468000000|2022-06-29 02:00:00|1020.2|1019.2|1020.6|1019.6|1020.6|1019.6|1019.5|1018.5|20
1656468300000|2022-06-29 02:05:00|1019.1|1018.1|1019.8|1018.8|1019.8|1018.8|1018.6|1017.6|60
1656468600000|2022-06-29 02:10:00|1018.8|1017.8|1019.6|1018.6|1019.6|1018.6|1018.8|1017.8|6
1656468900000|2022-06-29 02:15:00|1019.8|1018.8|1018.5|1017.5|1019.8|1018.8|1018.3|1017.3|8
1656469200000|2022-06-29 02:20:00|1018.1|1017.1|1018.8|1017.8|1018.9|1017.9|1017.6|1016.6|12
1656469500000|2022-06-29 02:25:00|1018.5|1017.5|1018.8|1017.8|1019|1018|1018.3|1017.3|11
1656469800000|2022-06-29 02:30:00|1019.7|1018.7|1020.1|1019.1|1020.2|1019.2|1019.7|1018.7|7
1656470100000|2022-06-29 02:35:00|1020.2|1019.2|1019.9|1018.9|1020.8|1019.8|1019.9|1018.9|24
1656470400000|2022-06-29 02:40:00|1019.8|1018.8|1020|1019|1020.4|1019.4|1019.1|1018.1|25
1656470700000|2022-06-29 02:45:00|1020.2|1019.2|1019.7|1018.7|1020.5|1019.5|1019.6|1018.6|29
1656471000000|2022-06-29 02:50:00|1019.4|1018.4|1019.1|1018.1|1019.4|1018.4|1019|1018|5
1656471300000|2022-06-29 02:55:00|1019|1018|1018.6|1017.6|1019|1018|1018.6|1017.6|3
1656471600000|2022-06-29 03:00:00|1017.9|1016.9|1017.7|1016.7|1018.5|1017.5|1017.2|1016.2|38
1656471900000|2022-06-29 03:05:00|1017.2|1016.2|1016.4|1015.4|1017.2|1016.2|1015.6|1014.6|93
1656472200000|2022-06-29 03:10:00|1016.3|1015.3|1016.1|1015.1|1016.3|1015.3|1015|1014|117
1656472500000|2022-06-29 03:15:00|1016.2|1015.2|1015.6|1014.6|1016.5|1015.5|1015.4|1014.4|57
1656472800000|2022-06-29 03:20:00|1015.7|1014.7|1016.1|1015.1|1016.2|1015.2|1015.2|1014.2|50
1656473100000|2022-06-29 03:25:00|1015.9|1014.9|1015.9|1014.9|1016.2|1015.2|1015.2|1014.2|41
1656473400000|2022-06-29 03:30:00|1015.8|1014.8|1015.9|1014.9|1016.3|1015.3|1015.7|1014.7|19
1656473700000|2022-06-29 03:35:00|1015.7|1014.7|1014.3|1013.3|1015.7|1014.7|1014.1|1013.1|23
1656474000000|2022-06-29 03:40:00|1014.9|1013.9|1016.6|1015.6|1016.6|1015.6|1014.7|1013.7|21
1656474300000|2022-06-29 03:45:00|1016.2|1015.2|1016.2|1015.2|1016.5|1015.5|1016|1015|9
1656474600000|2022-06-29 03:50:00|1016|1015|1016.8|1015.8|1016.9|1015.9|1016|1015|12
1656474900000|2022-06-29 03:55:00|1016.6|1015.6|1016.6|1015.6|1017|1016|1016.3|1015.3|21
1656475200000|2022-06-29 04:00:00|1016.4|1015.4|1016.4|1015.4|1016.6|1015.6|1016.4|1015.4|8
1656475500000|2022-06-29 04:05:00|1016.5|1015.5|1016.5|1015.5|1016.7|1015.7|1016.4|1015.4|11
1656475800000|2022-06-29 04:10:00|1016.2|1015.2|1016.8|1015.8|1016.8|1015.8|1016.2|1015.2|8
1656476100000|2022-06-29 04:15:00|1016.6|1015.6|1016.4|1015.4|1016.6|1015.6|1016.3|1015.3|13
1656476400000|2022-06-29 04:20:00|1016.7|1015.7|1016.9|1015.9|1017|1016|1016.5|1015.5|8
1656476700000|2022-06-29 04:25:00|1016.8|1015.8|1016.8|1015.8|1017|1016|1016.4|1015.4|6
1656477000000|2022-06-29 04:30:00|1016.6|1015.6|1017.9|1016.9|1018.1|1017.1|1016.1|1015.1|85
1656477300000|2022-06-29 04:35:00|1017.8|1016.8|1017.4|1016.4|1017.8|1016.8|1017.4|1016.4|11
1656477600000|2022-06-29 04:40:00|1017.5|1016.5|1018.2|1017.2|1018.2|1017.2|1017.5|1016.5|15
1656477900000|2022-06-29 04:45:00|1018.1|1017.1|1017.7|1016.7|1018.2|1017.2|1017.7|1016.7|60
1656478200000|2022-06-29 04:50:00|1017.5|1016.5|1017.4|1016.4|1017.6|1016.6|1017.3|1016.3|12
1656478500000|2022-06-29 04:55:00|1017.2|1016.2|1016.8|1015.8|1017.2|1016.2|1016.5|1015.5|29
1656478800000|2022-06-29 05:00:00|1016.5|1015.5|1017|1016|1017.6|1016.6|1015.8|1014.8|90
1656479100000|2022-06-29 05:05:00|1017.4|1016.4|1016.9|1015.9|1017.4|1016.4|1016.8|1015.8|25
1656479400000|2022-06-29 05:10:00|1016.4|1015.4|1016|1015|1016.4|1015.4|1015.3|1014.3|41
1656479700000|2022-06-29 05:15:00|1015.4|1014.4|1016.6|1015.6|1016.6|1015.6|1015.2|1014.2|20
1656480000000|2022-06-29 05:20:00|1016|1015|1017|1016|1017|1016|1015.5|1014.5|15
1656480300000|2022-06-29 05:25:00|1016.7|1015.7|1015.2|1014.2|1016.7|1015.7|1015.2|1014.2|14
1656480600000|2022-06-29 05:30:00|1015.1|1014.1|1015.4|1014.4|1015.6|1014.6|1014.5|1013.5|46
1656480900000|2022-06-29 05:35:00|1015.1|1014.1|1015.9|1014.9|1016.1|1015.1|1015.1|1014.1|26
1656481200000|2022-06-29 05:40:00|1015.1|1014.1|1015.5|1014.5|1015.5|1014.5|1014.8|1013.8|12
1656481500000|2022-06-29 05:45:00|1015.4|1014.4|1016.5|1015.5|1016.5|1015.5|1015.4|1014.4|51
1656481800000|2022-06-29 05:50:00|1016.1|1015.1|1016.2|1015.2|1016.3|1015.3|1015.2|1014.2|16
1656482100000|2022-06-29 05:55:00|1016.1|1015.1|1016.1|1015.1|1016.4|1015.4|1015.7|1014.7|47
1656482400000|2022-06-29 06:00:00|1016.2|1015.2|1015.7|1014.7|1016.8|1015.8|1015.6|1014.6|62
1656482700000|2022-06-29 06:05:00|1015.8|1014.8|1014.2|1013.2|1015.8|1014.8|1014.2|1013.2|49
1656483000000|2022-06-29 06:10:00|1014.1|1013.1|1015.2|1014.2|1015.4|1014.4|1014|1013|86
1656483300000|2022-06-29 06:15:00|1015.3|1014.3|1015.8|1014.8|1016|1015|1015.2|1014.2|85
1656483600000|2022-06-29 06:20:00|1015.7|1014.7|1015|1014|1015.9|1014.9|1014.2|1013.2|124
1656483900000|2022-06-29 06:25:00|1014.9|1013.9|1014.6|1013.6|1015.1|1014.1|1014.3|1013.3|115
1656484200000|2022-06-29 06:30:00|1014.7|1013.7|1013.2|1012.2|1014.9|1013.9|1013.2|1012.2|232
1656484500000|2022-06-29 06:35:00|1013.1|1012.1|1012.2|1011.2|1013.1|1012.1|1011.4|1010.4|201
1656484800000|2022-06-29 06:40:00|1012|1011|1011.2|1010.2|1012.2|1011.2|1011|1010|146
1656485100000|2022-06-29 06:45:00|1011.3|1010.3|1010.2|1009.2|1011.9|1010.9|1009.9|1008.9|208
1656485400000|2022-06-29 06:50:00|1010.1|1009.1|1008.8|1007.8|1010.3|1009.3|1007.9|1006.9|247
1656485700000|2022-06-29 06:55:00|1008.7|1007.7|1009.5|1008.5|1009.8|1008.8|1008.4|1007.4|230
1656486000000|2022-06-29 07:00:00|1009.7|1008.7|1011.3|1010.3|1011.4|1010.4|1009.1|1008.1|824
1656486300000|2022-06-29 07:05:00|1011.4|1010.4|1012.1|1011.1|1012.5|1011.5|1011|1010|448
1656486600000|2022-06-29 07:10:00|1012.2|1011.2|1013|1012|1013.2|1012.2|1011.9|1010.9|406
1656486900000|2022-06-29 07:15:00|1013.1|1012.1|1012.7|1011.7|1014.2|1013.2|1012.6|1011.6|434
1656487200000|2022-06-29 07:20:00|1012.6|1011.6|1013.1|1012.1|1013.2|1012.2|1012.1|1011.1|310
1656487500000|2022-06-29 07:25:00|1013|1012|1013.3|1012.3|1014.2|1013.2|1012.8|1011.8|395
1656487800000|2022-06-29 07:30:00|1013.1|1012.1|1012.4|1011.4|1013.1|1012.1|1011.8|1010.8|852
1656488100000|2022-06-29 07:35:00|1012.5|1011.5|1013.2|1012.2|1014|1013|1012.4|1011.4|220
1656488400000|2022-06-29 07:40:00|1013.3|1012.3|1013.1|1012.1|1013.8|1012.8|1012.9|1011.9|416
1656488700000|2022-06-29 07:45:00|1013.2|1012.2|1013.3|1012.3|1013.7|1012.7|1012.4|1011.4|1388
1656489000000|2022-06-29 07:50:00|1013.4|1012.4|1013.1|1012.1|1013.8|1012.8|1012.8|1011.8|364
1656489300000|2022-06-29 07:55:00|1013|1012|1012.3|1011.3|1013.1|1012.1|1012.2|1011.2|297
1656489600000|2022-06-29 08:00:00|1012.1|1011.1|1013.2|1012.2|1013.5|1012.5|1011.9|1010.9|374
1656489900000|2022-06-29 08:05:00|1013.3|1012.3|1014.4|1013.4|1014.4|1013.4|1013|1012|492
1656490200000|2022-06-29 08:10:00|1014.5|1013.5|1012.7|1011.7|1014.6|1013.6|1012.7|1011.7|379
1656490500000|2022-06-29 08:15:00|1012.8|1011.8|1012.3|1011.3|1012.8|1011.8|1011.8|1010.8|272
1656490800000|2022-06-29 08:20:00|1012.2|1011.2|1012.6|1011.6|1012.8|1011.8|1011.9|1010.9|286
1656491100000|2022-06-29 08:25:00|1012.2|1011.2|1012.5|1011.5|1012.6|1011.6|1012|1011|174
1656491400000|2022-06-29 08:30:00|1012.6|1011.6|1012.2|1011.2|1012.9|1011.9|1012.2|1011.2|371
1656491700000|2022-06-29 08:35:00|1012.3|1011.3|1012.4|1011.4|1013.1|1012.1|1012.1|1011.1|341
1656492000000|2022-06-29 08:40:00|1012.5|1011.5|1012|1011|1012.6|1011.6|1011.8|1010.8|231
1656492300000|2022-06-29 08:45:00|1012.1|1011.1|1012.2|1011.2|1012.7|1011.7|1011.8|1010.8|128
1656492600000|2022-06-29 08:50:00|1012.3|1011.3|1012.3|1011.3|1012.5|1011.5|1012.3|1011.3|15
1656492900000|2022-06-29 08:55:00|1012.6|1011.6|1012.6|1011.6|1012.8|1011.8|1012.2|1011.2|94
1656493200000|2022-06-29 09:00:00|1012.4|1011.4|1012.5|1011.5|1012.5|1011.5|1012.2|1011.2|168
1656493500000|2022-06-29 09:05:00|1012.7|1011.7|1012.5|1011.5|1012.7|1011.7|1012.3|1011.3|102
1656493800000|2022-06-29 09:10:00|1012.9|1011.9|1012.7|1011.7|1013.3|1012.3|1012.7|1011.7|61
1656494100000|2022-06-29 09:15:00|1012.9|1011.9|1012.8|1011.8|1013.6|1012.6|1012.7|1011.7|89
1656494400000|2022-06-29 09:20:00|1012.9|1011.9|1012.4|1011.4|1012.9|1011.9|1012.4|1011.4|121
1656494700000|2022-06-29 09:25:00|1012.5|1011.5|1012.5|1011.5|1012.6|1011.6|1012.2|1011.2|139
1656495000000|2022-06-29 09:30:00|1012.6|1011.6|1011.6|1010.6|1012.6|1011.6|1011.4|1010.4|159
1656495300000|2022-06-29 09:35:00|1011.7|1010.7|1011.3|1010.3|1011.9|1010.9|1011|1010|330
1656495600000|2022-06-29 09:40:00|1011.2|1010.2|1011.4|1010.4|1011.6|1010.6|1011|1010|293
1656495900000|2022-06-29 09:45:00|1011.3|1010.3|1011.5|1010.5|1011.7|1010.7|1011.1|1010.1|579
1656496200000|2022-06-29 09:50:00|1011.4|1010.4|1010.3|1009.3|1011.5|1010.5|1010.1|1009.1|587
1656496500000|2022-06-29 09:55:00|1010.5|1009.5|1009.4|1008.4|1010.8|1009.8|1009|1008|225
1656496800000|2022-06-29 10:00:00|1009.5|1008.5|1010.5|1009.5|1010.5|1009.5|1009.5|1008.5|157
1656497100000|2022-06-29 10:05:00|1010.4|1009.4|1010.9|1009.9|1011.2|1010.2|1010.4|1009.4|125
1656497400000|2022-06-29 10:10:00|1010.8|1009.8|1010.5|1009.5|1011.1|1010.1|1010.3|1009.3|308
1656497700000|2022-06-29 10:15:00|1010.4|1009.4|1010.3|1009.3|1011|1010|1010.3|1009.3|354
1656498000000|2022-06-29 10:20:00|1010.4|1009.4|1010.4|1009.4|1011.4|1010.4|1010.4|1009.4|276
1656498300000|2022-06-29 10:25:00|1010.3|1009.3|1010.5|1009.5|1010.9|1009.9|1010.3|1009.3|196
1656498600000|2022-06-29 10:30:00|1010.6|1009.6|1010.6|1009.6|1010.9|1009.9|1010.4|1009.4|131
1656498900000|2022-06-29 10:35:00|1010.7|1009.7|1011.2|1010.2|1011.5|1010.5|1010.7|1009.7|349
1656499200000|2022-06-29 10:40:00|1011.4|1010.4|1010.8|1009.8|1011.7|1010.7|1010.7|1009.7|120
1656499500000|2022-06-29 10:45:00|1011|1010|1010.9|1009.9|1011|1010|1010.4|1009.4|103
1656499800000|2022-06-29 10:50:00|1010.8|1009.8|1010.5|1009.5|1011.1|1010.1|1010.5|1009.5|188
1656500100000|2022-06-29 10:55:00|1010.6|1009.6|1011.1|1010.1|1011.2|1010.2|1010.6|1009.6|108
1656500400000|2022-06-29 11:00:00|1011.2|1010.2|1011.4|1010.4|1011.5|1010.5|1011|1010|306
1656500700000|2022-06-29 11:05:00|1011.3|1010.3|1011.4|1010.4|1011.5|1010.5|1011|1010|199
1656501000000|2022-06-29 11:10:00|1011.3|1010.3|1011.2|1010.2|1011.4|1010.4|1010.8|1009.8|900
1656501300000|2022-06-29 11:15:00|1011.3|1010.3|1011.4|1010.4|1011.5|1010.5|1010.5|1009.5|265
1656501600000|2022-06-29 11:20:00|1011.5|1010.5|1011.6|1010.6|1011.7|1010.7|1011.3|1010.3|114
1656501900000|2022-06-29 11:25:00|1011.7|1010.7|1011.9|1010.9|1011.9|1010.9|1011.6|1010.6|70
1656502200000|2022-06-29 11:30:00|1012|1011|1012.2|1011.2|1012.3|1011.3|1011.8|1010.8|122
1656502500000|2022-06-29 11:35:00|1012.1|1011.1|1013|1012|1013|1012|1011.9|1010.9|79
1656502800000|2022-06-29 11:40:00|1012.9|1011.9|1012.8|1011.8|1013.1|1012.1|1012.7|1011.7|148
1656503100000|2022-06-29 11:45:00|1012.7|1011.7|1013.2|1012.2|1013.2|1012.2|1012.7|1011.7|127
1656503400000|2022-06-29 11:50:00|1013.3|1012.3|1013.9|1012.9|1014|1013|1013|1012|259
1656503700000|2022-06-29 11:55:00|1013.8|1012.8|1014.7|1013.7|1014.8|1013.8|1013.6|1012.6|206
1656504000000|2022-06-29 12:00:00|1014.6|1013.6|1016|1015|1016.1|1015.1|1014.6|1013.6|402
1656504300000|2022-06-29 12:05:00|1015.9|1014.9|1015.3|1014.3|1016.4|1015.4|1015.3|1014.3|205
1656504600000|2022-06-29 12:10:00|1015.4|1014.4|1015.8|1014.8|1015.8|1014.8|1015.3|1014.3|74
1656504900000|2022-06-29 12:15:00|1015.9|1014.9|1015.4|1014.4|1016.3|1015.3|1015.4|1014.4|132
1656505200000|2022-06-29 12:20:00|1015.3|1014.3|1014.5|1013.5|1015.5|1014.5|1014.3|1013.3|125
1656505500000|2022-06-29 12:25:00|1014.4|1013.4|1014.5|1013.5|1014.7|1013.7|1014.3|1013.3|149
1656505800000|2022-06-29 12:30:00|1014.6|1013.6|1014|1013|1014.9|1013.9|1013.5|1012.5|186
1656506100000|2022-06-29 12:35:00|1013.9|1012.9|1013.7|1012.7|1014.5|1013.5|1013.2|1012.2|239
1656506400000|2022-06-29 12:40:00|1014|1013|1014.4|1013.4|1014.5|1013.5|1013.6|1012.6|159
1656506700000|2022-06-29 12:45:00|1014.5|1013.5|1014.3|1013.3|1015.1|1014.1|1014.2|1013.2|118
1656507000000|2022-06-29 12:50:00|1014.5|1013.5|1014.6|1013.6|1015|1014|1014.4|1013.4|70
1656507300000|2022-06-29 12:55:00|1014.5|1013.5|1014.8|1013.8|1014.8|1013.8|1013.8|1012.8|193
1656507600000|2022-06-29 13:00:00|1014.9|1013.9|1015.5|1014.5|1016|1015|1014.9|1013.9|123
1656507900000|2022-06-29 13:05:00|1015.6|1014.6|1015.3|1014.3|1015.7|1014.7|1015|1014|103
1656508200000|2022-06-29 13:10:00|1015.5|1014.5|1015.1|1014.1|1016.1|1015.1|1015.1|1014.1|121
1656508500000|2022-06-29 13:15:00|1015|1014|1015.6|1014.6|1015.8|1014.8|1014|1013|396
1656508800000|2022-06-29 13:20:00|1015.5|1014.5|1015|1014|1015.7|1014.7|1014.8|1013.8|139
1656509100000|2022-06-29 13:25:00|1015.1|1014.1|1014.2|1013.2|1015.3|1014.3|1013.1|1012.1|582
1656509400000|2022-06-29 13:30:00|1014|1013.5|1014|1013.5|1015.9|1015.4|1011.8|1011.3|4433
1656509700000|2022-06-29 13:35:00|1013.9|1013.4|1012.3|1011.8|1013.9|1013.4|1012|1011.5|1620
1656510000000|2022-06-29 13:40:00|1012.2|1011.7|1010.6|1010.1|1012.5|1012|1010.5|1010|1450
1656510300000|2022-06-29 13:45:00|1010.4|1009.9|1010.4|1009.9|1010.7|1010.2|1009.5|1009|2231
1656510600000|2022-06-29 13:50:00|1010.3|1009.8|1013.9|1013.4|1014.4|1013.9|1010.1|1009.6|1745
1656510900000|2022-06-29 13:55:00|1013.8|1013.3|1012.9|1012.4|1014.6|1014.1|1012.6|1012.1|1009
1656511200000|2022-06-29 14:00:00|1012.8|1012.3|1014.8|1014.3|1015.2|1014.7|1011.8|1011.3|2183
1656511500000|2022-06-29 14:05:00|1014.7|1014.2|1014.2|1013.7|1015.4|1014.9|1014|1013.5|1271
1656511800000|2022-06-29 14:10:00|1014.4|1013.9|1014.5|1014|1016.3|1015.8|1014.1|1013.6|1229
1656512100000|2022-06-29 14:15:00|1014.4|1013.9|1011.9|1011.4|1015.1|1014.6|1011.7|1011.2|956
1656512400000|2022-06-29 14:20:00|1012|1011.5|1012.2|1011.7|1012.4|1011.9|1011.3|1010.8|1270
1656512700000|2022-06-29 14:25:00|1012.4|1011.9|1012.2|1011.7|1014|1013.5|1011.9|1011.4|1445
1656513000000|2022-06-29 14:30:00|1012.3|1011.8|1012.2|1011.7|1013.7|1013.2|1011.2|1010.7|1091
1656513300000|2022-06-29 14:35:00|1012.3|1011.8|1011.6|1011.1|1012.4|1011.9|1010.3|1009.8|839
1656513600000|2022-06-29 14:40:00|1011.7|1011.2|1013.4|1012.9|1013.8|1013.3|1011.3|1010.8|771
1656513900000|2022-06-29 14:45:00|1013.5|1013|1013.2|1012.7|1014.1|1013.6|1012.7|1012.2|836
1656514200000|2022-06-29 14:50:00|1013.3|1012.8|1012.5|1012|1013.9|1013.4|1011.9|1011.4|1082
1656514500000|2022-06-29 14:55:00|1012.6|1012.1|1011.9|1011.4|1012.6|1012.1|1011.3|1010.8|741
1656514800000|2022-06-29 15:00:00|1012.1|1011.6|1011.3|1010.8|1012.3|1011.8|1011.2|1010.7|1206
1656515100000|2022-06-29 15:05:00|1011.2|1010.7|1011.2|1010.7|1011.8|1011.3|1010.3|1009.8|1073
1656515400000|2022-06-29 15:10:00|1011.1|1010.6|1010.4|1009.9|1011.3|1010.8|1010|1009.5|1250
1656515700000|2022-06-29 15:15:00|1010.3|1009.8|1009.9|1009.4|1011.2|1010.7|1009.9|1009.4|747
1656516000000|2022-06-29 15:20:00|1009.8|1009.3|1009.3|1008.8|1010|1009.5|1008.8|1008.3|1091
1656516300000|2022-06-29 15:25:00|1009.5|1009|1010.2|1009.7|1010.4|1009.9|1009.1|1008.6|801
1656516600000|2022-06-29 15:30:00|1010.3|1009.8|1011.3|1010.8|1011.5|1011|1009.2|1008.7|2043
1656516900000|2022-06-29 15:35:00|1011.4|1010.9|1012.1|1011.6|1012.6|1012.1|1011.2|1010.7|1844
1656517200000|2022-06-29 15:40:00|1012.2|1011.7|1011.8|1011.3|1012.8|1012.3|1011.6|1011.1|1023
1656517500000|2022-06-29 15:45:00|1011.7|1011.2|1012.2|1011.7|1013.1|1012.6|1011.6|1011.1|937
1656517800000|2022-06-29 15:50:00|1012.1|1011.6|1013.3|1012.8|1013.5|1013|1011.9|1011.4|409
1656518100000|2022-06-29 15:55:00|1013.2|1012.7|1013.2|1012.7|1013.3|1012.8|1012.6|1012.1|333
1656518400000|2022-06-29 16:00:00|1013.1|1012.6|1012.6|1012.1|1013.3|1012.8|1012.2|1011.7|610
1656518700000|2022-06-29 16:05:00|1012.7|1012.2|1011.3|1010.8|1012.8|1012.3|1011.3|1010.8|596
1656519000000|2022-06-29 16:10:00|1011.4|1010.9|1011|1010.5|1011.7|1011.2|1010.7|1010.2|366
1656519300000|2022-06-29 16:15:00|1010.9|1010.4|1011.4|1010.9|1011.6|1011.1|1010.9|1010.4|272
1656519600000|2022-06-29 16:20:00|1011.6|1011.1|1010.2|1009.7|1012|1011.5|1010.2|1009.7|290
1656519900000|2022-06-29 16:25:00|1010|1009.5|1009.6|1009.1|1010.2|1009.7|1009.5|1009|252
1656520200000|2022-06-29 16:30:00|1009.5|1009|1009.9|1009.4|1010.1|1009.6|1009.4|1008.9|279
1656520500000|2022-06-29 16:35:00|1009.8|1009.3|1011.2|1010.7|1011.7|1011.2|1009.8|1009.3|897
1656520800000|2022-06-29 16:40:00|1011.1|1010.6|1011.6|1011.1|1011.6|1011.1|1011.1|1010.6|380
1656521100000|2022-06-29 16:45:00|1011.5|1011|1010.8|1010.3|1011.9|1011.4|1010.6|1010.1|446
1656521400000|2022-06-29 16:50:00|1010.6|1010.1|1010.8|1010.3|1011.3|1010.8|1010.3|1009.8|782
1656521700000|2022-06-29 16:55:00|1010.7|1010.2|1011.2|1010.7|1011.3|1010.8|1010.4|1009.9|303
1656522000000|2022-06-29 17:00:00|1011.1|1010.6|1011.1|1010.6|1011.4|1010.9|1010.8|1010.3|170
1656522300000|2022-06-29 17:05:00|1011.3|1010.8|1012.1|1011.6|1012.1|1011.6|1010.9|1010.4|950
1656522600000|2022-06-29 17:10:00|1012.3|1011.8|1010.3|1009.8|1012.4|1011.9|1010.3|1009.8|709
1656522900000|2022-06-29 17:15:00|1010.5|1010|1010.2|1009.7|1010.5|1010|1009.9|1009.4|522
1656523200000|2022-06-29 17:20:00|1010.1|1009.6|1010.4|1009.9|1010.5|1010|1009.9|1009.4|270
1656523500000|2022-06-29 17:25:00|1010.3|1009.8|1011.3|1010.8|1011.6|1011.1|1010.2|1009.7|952
1656523800000|2022-06-29 17:30:00|1011.4|1010.9|1011|1010.5|1011.4|1010.9|1010.6|1010.1|456
1656524100000|2022-06-29 17:35:00|1011.1|1010.6|1011.8|1011.3|1012|1011.5|1011.1|1010.6|222
1656524400000|2022-06-29 17:40:00|1011.7|1011.2|1011.9|1011.4|1012.3|1011.8|1011.6|1011.1|563
1656524700000|2022-06-29 17:45:00|1012|1011.5|1011.7|1011.2|1012|1011.5|1011.6|1011.1|210
1656525000000|2022-06-29 17:50:00|1011.8|1011.3|1012|1011.5|1012.2|1011.7|1011.7|1011.2|262
1656525300000|2022-06-29 17:55:00|1012.1|1011.6|1013.1|1012.6|1013.1|1012.6|1012.1|1011.6|174
1656525600000|2022-06-29 18:00:00|1013|1012.5|1014.4|1013.9|1014.4|1013.9|1012.9|1012.4|355
1656525900000|2022-06-29 18:05:00|1014.5|1014|1014|1013.5|1014.7|1014.2|1013.7|1013.2|395
1656526200000|2022-06-29 18:10:00|1013.9|1013.4|1014|1013.5|1014.3|1013.8|1013.6|1013.1|305
1656526500000|2022-06-29 18:15:00|1013.8|1013.3|1013.5|1013|1014.1|1013.6|1013.5|1013|782
1656526800000|2022-06-29 18:20:00|1013.4|1012.9|1012.8|1012.3|1013.5|1013|1012.7|1012.2|407
1656527100000|2022-06-29 18:25:00|1012.7|1012.2|1013.3|1012.8|1013.4|1012.9|1012.6|1012.1|279
1656527400000|2022-06-29 18:30:00|1013.4|1012.9|1012.9|1012.4|1013.4|1012.9|1012.5|1012|404
1656527700000|2022-06-29 18:35:00|1012.8|1012.3|1012.2|1011.7|1012.8|1012.3|1012.1|1011.6|507
1656528000000|2022-06-29 18:40:00|1012.1|1011.6|1011.1|1010.6|1012.2|1011.7|1011.1|1010.6|488
1656528300000|2022-06-29 18:45:00|1011.2|1010.7|1011.2|1010.7|1011.5|1011|1011|1010.5|581
1656528600000|2022-06-29 18:50:00|1011.1|1010.6|1011.5|1011|1011.6|1011.1|1010.9|1010.4|796
1656528900000|2022-06-29 18:55:00|1011.6|1011.1|1011.4|1010.9|1011.8|1011.3|1011.3|1010.8|505
1656529200000|2022-06-29 19:00:00|1011.5|1011|1010.9|1010.4|1011.8|1011.3|1010.3|1009.8|686
1656529500000|2022-06-29 19:05:00|1011|1010.5|1012|1011.5|1012.1|1011.6|1010.7|1010.2|960
1656529800000|2022-06-29 19:10:00|1011.9|1011.4|1012.2|1011.7|1012.4|1011.9|1011.5|1011|902
1656530100000|2022-06-29 19:15:00|1012.3|1011.8|1012|1011.5|1012.9|1012.4|1011.9|1011.4|488
1656530400000|2022-06-29 19:20:00|1012.1|1011.6|1012.5|1012|1012.5|1012|1012|1011.5|541
1656530700000|2022-06-29 19:25:00|1012.4|1011.9|1013|1012.5|1013|1012.5|1012.3|1011.8|1619
1656531000000|2022-06-29 19:30:00|1012.9|1012.4|1011.6|1011.1|1012.9|1012.4|1011.5|1011|655
1656531300000|2022-06-29 19:35:00|1011.5|1011|1011.6|1011.1|1011.7|1011.2|1011.2|1010.7|849
1656531600000|2022-06-29 19:40:00|1011.7|1011.2|1011.6|1011.1|1011.8|1011.3|1011.3|1010.8|594
1656531900000|2022-06-29 19:45:00|1011.5|1011|1010.9|1010.4|1011.8|1011.3|1010.7|1010.2|484
1656532200000|2022-06-29 19:50:00|1011.1|1010.6|1011.8|1011.3|1012.1|1011.6|1010.9|1010.4|1604
1656532500000|2022-06-29 19:55:00|1011.9|1011.4|1013|1012.5|1013|1012.5|1011.8|1011.3|14568
1656532800000|2022-06-29 20:00:00|1012.6|1011.6|1012.2|1011.2|1012.6|1011.6|1011.9|1010.9|1271
1656533100000|2022-06-29 20:05:00|1012.3|1011.3|1012.4|1011.4|1012.9|1011.9|1012.3|1011.3|123
1656533400000|2022-06-29 20:10:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.1|1011.1|90
1656533700000|2022-06-29 20:15:00|1012.7|1011.7|1013|1012|1013|1012|1011.9|1010.9|480
1656534000000|2022-06-29 20:20:00|1013.1|1012.1|1013.6|1012.6|1013.6|1012.6|1013.1|1012.1|217
1656534300000|2022-06-29 20:25:00|1013.7|1012.7|1013.7|1012.7|1013.7|1012.7|1013.5|1012.5|136
1656534600000|2022-06-29 20:30:00|1013.8|1012.8|1014|1013|1014.2|1013.2|1013.8|1012.8|43
1656534900000|2022-06-29 20:35:00|1014.1|1013.1|1014|1013|1014.4|1013.4|1014|1013|94
1656535500000|2022-06-29 20:45:00|1013.8|1012.8|1015|1014|1015|1014|1013.8|1012.8|157
1656535800000|2022-06-29 20:50:00|1015.1|1014.1|1014.8|1013.8|1015.1|1014.1|1014.8|1013.8|19
1656536100000|2022-06-29 20:55:00|1015.1|1014.1|1015.1|1014.1|1015.2|1014.2|1014.9|1013.9|92
1656540000000|2022-06-29 22:00:00|1015.4|1013.4|1015.2|1013.2|1015.9|1013.9|1015.1|1013.1|0
1656540300000|2022-06-29 22:05:00|1015.3|1013.3|1015.1|1013.1|1015.4|1013.4|1014.8|1012.8|0
1656540600000|2022-06-29 22:10:00|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1656540900000|2022-06-29 22:15:00|1014.9|1012.9|1015.2|1013.2|1015.4|1013.4|1014.9|1012.9|0
1656541200000|2022-06-29 22:20:00|1015.3|1013.3|1015.4|1013.4|1015.5|1013.5|1015.2|1013.2|0
1656541500000|2022-06-29 22:25:00|1015.5|1013.5|1015.6|1013.6|1015.8|1013.8|1015.5|1013.5|0
1656541800000|2022-06-29 22:30:00|1015.7|1013.7|1015.4|1013.4|1015.7|1013.7|1015.3|1013.3|0
1656542100000|2022-06-29 22:35:00|1015.3|1013.3|1015.2|1013.2|1015.3|1013.3|1015.2|1013.2|0
1656542400000|2022-06-29 22:40:00|1015.1|1013.1|1015.2|1013.2|1015.2|1013.2|1015.1|1013.1|0
1656542700000|2022-06-29 22:45:00|1015.1|1013.1|1015.2|1013.2|1015.2|1013.2|1015|1013|0
1656543000000|2022-06-29 22:50:00|1015.1|1013.1|1015.5|1013.5|1015.6|1013.6|1015.1|1013.1|0
1656543300000|2022-06-29 22:55:00|1015.4|1013.4|1015.2|1013.2|1015.4|1013.4|1015.1|1013.1|0
1656543600000|2022-06-29 23:00:00|1015.1|1013.1|1014.6|1012.6|1015.2|1013.2|1014.6|1012.6|0
1656543900000|2022-06-29 23:05:00|1014.7|1012.7|1014.7|1012.7|1014.8|1012.8|1014.6|1012.6|0
1656544200000|2022-06-29 23:10:00|1014.8|1012.8|1014.9|1012.9|1015|1013|1014.8|1012.8|0
1656544500000|2022-06-29 23:15:00|1014.8|1012.8|1014.8|1012.8|1015|1013|1014.7|1012.7|0
1656544800000|2022-06-29 23:20:00|1014.7|1012.7|1014|1012|1014.8|1012.8|1013.8|1011.8|0
1656545100000|2022-06-29 23:25:00|1014.2|1012.2|1013.9|1011.9|1014.2|1012.2|1013.7|1011.7|0
1656545400000|2022-06-29 23:30:00|1013.7|1011.7|1014|1012|1014|1012|1013.5|1011.5|0
1656545700000|2022-06-29 23:35:00|1013.9|1011.9|1014|1012|1014.2|1012.2|1013.9|1011.9|0
1656546000000|2022-06-29 23:40:00|1014.1|1012.1|1014.2|1012.2|1014.3|1012.3|1014|1012|0
1656546300000|2022-06-29 23:45:00|1014.3|1012.3|1014.4|1012.4|1014.4|1012.4|1014.1|1012.1|0
1656546600000|2022-06-29 23:50:00|1014.3|1012.3|1013.9|1011.9|1014.4|1012.4|1013.9|1011.9|0
1656546900000|2022-06-29 23:55:00|1013.8|1011.8|1014|1012|1014.2|1012.2|1013.8|1011.8|0
1656547200000|2022-06-30 00:00:00|1012.9|1011.9|1011.2|1010.2|1012.9|1011.9|1010.5|1009.5|51
1656547500000|2022-06-30 00:05:00|1011.9|1010.9|1011.6|1010.6|1012.3|1011.3|1011.6|1010.6|32
1656547800000|2022-06-30 00:10:00|1011.3|1010.3|1011.4|1010.4|1011.4|1010.4|1011.1|1010.1|45
1656548100000|2022-06-30 00:15:00|1011.2|1010.2|1010.8|1009.8|1011.4|1010.4|1010.8|1009.8|42
1656548400000|2022-06-30 00:20:00|1011|1010|1011.4|1010.4|1011.4|1010.4|1010.9|1009.9|12
1656548700000|2022-06-30 00:25:00|1011.5|1010.5|1011.6|1010.6|1011.6|1010.6|1011.1|1010.1|88
1656549000000|2022-06-30 00:30:00|1011.7|1010.7|1011.4|1010.4|1012.1|1011.1|1011.4|1010.4|50
1656549300000|2022-06-30 00:35:00|1011.3|1010.3|1011.7|1010.7|1011.8|1010.8|1011.3|1010.3|10
1656549600000|2022-06-30 00:40:00|1011.6|1010.6|1012.7|1011.7|1012.8|1011.8|1011.6|1010.6|9
1656549900000|2022-06-30 00:45:00|1012.6|1011.6|1011.3|1010.3|1013.3|1012.3|1011.3|1010.3|36
1656550200000|2022-06-30 00:50:00|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1011.1|1010.1|49
1656550500000|2022-06-30 00:55:00|1010.9|1009.9|1010.8|1009.8|1010.9|1009.9|1010.8|1009.8|7
1656550800000|2022-06-30 01:00:00|1011|1010|1008.3|1007.3|1011|1010|1008.2|1007.2|151
1656551100000|2022-06-30 01:05:00|1008.5|1007.5|1007.2|1006.2|1008.8|1007.8|1007.2|1006.2|95
1656551400000|2022-06-30 01:10:00|1007.1|1006.1|1007|1006|1007.1|1006.1|1006.5|1005.5|56
1656551700000|2022-06-30 01:15:00|1006.7|1005.7|1005.4|1004.4|1006.7|1005.7|1005.4|1004.4|194
1656552000000|2022-06-30 01:20:00|1005.9|1004.9|1005.4|1004.4|1006.5|1005.5|1005.1|1004.1|29
1656552300000|2022-06-30 01:25:00|1005.7|1004.7|1005.2|1004.2|1005.7|1004.7|1004.4|1003.4|73
1656552600000|2022-06-30 01:30:00|1005.7|1004.7|1008|1007|1008.4|1007.4|1005.7|1004.7|36
1656552900000|2022-06-30 01:35:00|1008.1|1007.1|1009|1008|1009.4|1008.4|1007.4|1006.4|58
1656553200000|2022-06-30 01:40:00|1008.8|1007.8|1009.9|1008.9|1009.9|1008.9|1008.2|1007.2|32
1656553500000|2022-06-30 01:45:00|1009.7|1008.7|1009.8|1008.8|1010.5|1009.5|1009.6|1008.6|30
1656553800000|2022-06-30 01:50:00|1009.9|1008.9|1009.3|1008.3|1011|1010|1009.1|1008.1|53
1656554100000|2022-06-30 01:55:00|1009.2|1008.2|1007.4|1006.4|1009.3|1008.3|1007.4|1006.4|18
1656554400000|2022-06-30 02:00:00|1007.2|1006.2|1007.9|1006.9|1008.2|1007.2|1007|1006|69
1656554700000|2022-06-30 02:05:00|1007.2|1006.2|1007.1|1006.1|1007.2|1006.2|1006.2|1005.2|56
1656555000000|2022-06-30 02:10:00|1007.6|1006.6|1007.9|1006.9|1007.9|1006.9|1007.6|1006.6|21
1656555300000|2022-06-30 02:15:00|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|5
1656555600000|2022-06-30 02:20:00|1008.1|1007.1|1009.5|1008.5|1009.6|1008.6|1008|1007|37
1656555900000|2022-06-30 02:25:00|1009.6|1008.6|1010.8|1009.8|1010.9|1009.9|1009.3|1008.3|76
1656556200000|2022-06-30 02:30:00|1011.1|1010.1|1010.5|1009.5|1011.4|1010.4|1010.3|1009.3|40
1656556500000|2022-06-30 02:35:00|1010.1|1009.1|1009.4|1008.4|1010.5|1009.5|1009.4|1008.4|32
1656556800000|2022-06-30 02:40:00|1009.5|1008.5|1009.7|1008.7|1009.7|1008.7|1009|1008|46
1656557100000|2022-06-30 02:45:00|1009.9|1008.9|1008.9|1007.9|1010.2|1009.2|1008.6|1007.6|33
1656557400000|2022-06-30 02:50:00|1009.2|1008.2|1010.1|1009.1|1010.1|1009.1|1008.9|1007.9|110
1656557700000|2022-06-30 02:55:00|1010.3|1009.3|1011|1010|1011.5|1010.5|1010.2|1009.2|87
1656558000000|2022-06-30 03:00:00|1011.3|1010.3|1011.4|1010.4|1011.9|1010.9|1011.3|1010.3|20
1656558300000|2022-06-30 03:05:00|1011.2|1010.2|1010.8|1009.8|1011.4|1010.4|1010.3|1009.3|95
1656558600000|2022-06-30 03:10:00|1011|1010|1010.5|1009.5|1011.2|1010.2|1010.3|1009.3|51
1656558900000|2022-06-30 03:15:00|1010.6|1009.6|1010.6|1009.6|1011.5|1010.5|1010.4|1009.4|48
1656559200000|2022-06-30 03:20:00|1010.8|1009.8|1011.9|1010.9|1011.9|1010.9|1010.7|1009.7|39
1656559500000|2022-06-30 03:25:00|1011.8|1010.8|1012.2|1011.2|1012.4|1011.4|1011.7|1010.7|32
1656559800000|2022-06-30 03:30:00|1011.8|1010.8|1009.9|1008.9|1012|1011|1009.8|1008.8|43
1656560100000|2022-06-30 03:35:00|1010|1009|1009.8|1008.8|1010.4|1009.4|1009.5|1008.5|40
1656560400000|2022-06-30 03:40:00|1009.9|1008.9|1009.4|1008.4|1009.9|1008.9|1009.4|1008.4|18
1656560700000|2022-06-30 03:45:00|1009.5|1008.5|1008.9|1007.9|1009.6|1008.6|1008.5|1007.5|73
1656561000000|2022-06-30 03:50:00|1009.1|1008.1|1009.2|1008.2|1009.4|1008.4|1009.1|1008.1|18
1656561300000|2022-06-30 03:55:00|1009.3|1008.3|1009|1008|1009.3|1008.3|1009|1008|25
1656561600000|2022-06-30 04:00:00|1009.1|1008.1|1008.9|1007.9|1009.2|1008.2|1008.7|1007.7|17
1656561900000|2022-06-30 04:05:00|1009|1008|1009.2|1008.2|1009.4|1008.4|1008.9|1007.9|23
1656562200000|2022-06-30 04:10:00|1009|1008|1009.5|1008.5|1009.6|1008.6|1009|1008|34
1656562500000|2022-06-30 04:15:00|1009.6|1008.6|1009.9|1008.9|1009.9|1008.9|1009.6|1008.6|21
1656562800000|2022-06-30 04:20:00|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.6|1008.6|11
1656563100000|2022-06-30 04:25:00|1009.9|1008.9|1009.7|1008.7|1009.9|1008.9|1009.7|1008.7|26
1656563400000|2022-06-30 04:30:00|1009.8|1008.8|1009.6|1008.6|1010|1009|1009.3|1008.3|48
1656563700000|2022-06-30 04:35:00|1009.5|1008.5|1009.3|1008.3|1009.5|1008.5|1009.1|1008.1|19
1656564000000|2022-06-30 04:40:00|1009.4|1008.4|1009.6|1008.6|1009.7|1008.7|1009.3|1008.3|22
1656564300000|2022-06-30 04:45:00|1009.7|1008.7|1009.3|1008.3|1009.7|1008.7|1009.3|1008.3|46
1656564600000|2022-06-30 04:50:00|1009.2|1008.2|1009|1008|1009.2|1008.2|1009|1008|26
1656564900000|2022-06-30 04:55:00|1008.8|1007.8|1008.9|1007.9|1008.9|1007.9|1008.4|1007.4|40
1656565200000|2022-06-30 05:00:00|1009|1008|1010.4|1009.4|1010.4|1009.4|1009|1008|64
1656565500000|2022-06-30 05:05:00|1010.2|1009.2|1010.7|1009.7|1010.7|1009.7|1009.5|1008.5|91
1656565800000|2022-06-30 05:10:00|1010.8|1009.8|1011.3|1010.3|1011.3|1010.3|1009.8|1008.8|67
1656566100000|2022-06-30 05:15:00|1011.6|1010.6|1010.6|1009.6|1011.9|1010.9|1010.6|1009.6|82
1656566400000|2022-06-30 05:20:00|1010.2|1009.2|1009.4|1008.4|1010.2|1009.2|1009.1|1008.1|39
1656566700000|2022-06-30 05:25:00|1009.5|1008.5|1008.2|1007.2|1009.5|1008.5|1007|1006|79
1656567000000|2022-06-30 05:30:00|1008.1|1007.1|1006.7|1005.7|1008.1|1007.1|1006.1|1005.1|41
1656567300000|2022-06-30 05:35:00|1006.8|1005.8|1006.2|1005.2|1006.8|1005.8|1005.1|1004.1|84
1656567600000|2022-06-30 05:40:00|1006.4|1005.4|1005.3|1004.3|1006.7|1005.7|1005.3|1004.3|70
1656567900000|2022-06-30 05:45:00|1006.2|1005.2|1006.2|1005.2|1006.7|1005.7|1006.2|1005.2|32
1656568200000|2022-06-30 05:50:00|1005.8|1004.8|1006.6|1005.6|1007|1006|1005.8|1004.8|33
1656568500000|2022-06-30 05:55:00|1006.8|1005.8|1007.3|1006.3|1007.6|1006.6|1006.4|1005.4|49
1656568800000|2022-06-30 06:00:00|1007.8|1006.8|1006.6|1005.6|1007.9|1006.9|1006.6|1005.6|67
1656569100000|2022-06-30 06:05:00|1006.4|1005.4|1005.4|1004.4|1006.7|1005.7|1005.4|1004.4|61
1656569400000|2022-06-30 06:10:00|1005.6|1004.6|1006.2|1005.2|1006.5|1005.5|1005.2|1004.2|57
1656569700000|2022-06-30 06:15:00|1006.3|1005.3|1005.5|1004.5|1006.7|1005.7|1005.3|1004.3|72
1656570000000|2022-06-30 06:20:00|1005.4|1004.4|1004.7|1003.7|1005.4|1004.4|1004.5|1003.5|82
1656570300000|2022-06-30 06:25:00|1004.8|1003.8|1002.6|1001.6|1004.8|1003.8|1002.1|1001.1|145
1656570600000|2022-06-30 06:30:00|1002.4|1001.4|999.1|998.1|1002.4|1001.4|998.6|997.6|290
1656570900000|2022-06-30 06:35:00|999.2|998.2|999.5|998.5|999.7|998.7|997.9|996.9|527
1656571200000|2022-06-30 06:40:00|999.6|998.6|998.6|997.6|1000|999|998|997|221
1656571500000|2022-06-30 06:45:00|998.9|997.9|1000.5|999.5|1000.6|999.6|998.1|997.1|274
1656571800000|2022-06-30 06:50:00|1000.7|999.7|1000.2|999.2|1000.8|999.8|999.7|998.7|93
1656572100000|2022-06-30 06:55:00|1000.4|999.4|1000.9|999.9|1001.3|1000.3|1000.1|999.1|103
1656572400000|2022-06-30 07:00:00|1000.8|999.8|1001.4|1000.4|1002.4|1001.4|1000.7|999.7|427
1656572700000|2022-06-30 07:05:00|1001.3|1000.3|1002|1001|1002.7|1001.7|1000.6|999.6|500
1656573000000|2022-06-30 07:10:00|1001.9|1000.9|1002.7|1001.7|1003.4|1002.4|1001.7|1000.7|422
1656573300000|2022-06-30 07:15:00|1002.6|1001.6|1001.5|1000.5|1002.6|1001.6|1001|1000|456
1656573600000|2022-06-30 07:20:00|1001.4|1000.4|1001.8|1000.8|1002.4|1001.4|1000.9|999.9|245
1656573900000|2022-06-30 07:25:00|1002.1|1001.1|1001.6|1000.6|1002.6|1001.6|1001.4|1000.4|782
1656574200000|2022-06-30 07:30:00|1001.5|1000.5|1002.7|1001.7|1002.7|1001.7|1001|1000|215
1656574500000|2022-06-30 07:35:00|1002.8|1001.8|1002|1001|1003.2|1002.2|1001.9|1000.9|213
1656574800000|2022-06-30 07:40:00|1002.1|1001.1|1002|1001|1002.7|1001.7|1001.9|1000.9|451
1656575100000|2022-06-30 07:45:00|1001.9|1000.9|1003.3|1002.3|1003.3|1002.3|1001.5|1000.5|237
1656575400000|2022-06-30 07:50:00|1003.4|1002.4|1003.5|1002.5|1004.1|1003.1|1003.2|1002.2|477
1656575700000|2022-06-30 07:55:00|1003.4|1002.4|1003.6|1002.6|1004.2|1003.2|1002.9|1001.9|315
1656576000000|2022-06-30 08:00:00|1003.5|1002.5|1004.9|1003.9|1005.1|1004.1|1002.6|1001.6|480
1656576300000|2022-06-30 08:05:00|1004.8|1003.8|1004.7|1003.7|1005.3|1004.3|1003.3|1002.3|581
1656576600000|2022-06-30 08:10:00|1004.2|1003.2|1003.5|1002.5|1004.2|1003.2|1003.3|1002.3|303
1656576900000|2022-06-30 08:15:00|1003.6|1002.6|1002.8|1001.8|1003.9|1002.9|1002.8|1001.8|297
1656577200000|2022-06-30 08:20:00|1002.9|1001.9|1002.8|1001.8|1003.1|1002.1|1002.4|1001.4|198
1656577500000|2022-06-30 08:25:00|1002.7|1001.7|1002.3|1001.3|1002.8|1001.8|1002.3|1001.3|109
1656577800000|2022-06-30 08:30:00|1002.2|1001.2|1002.1|1001.1|1002.6|1001.6|1001.9|1000.9|209
1656578100000|2022-06-30 08:35:00|1002|1001|1003.5|1002.5|1004|1003|1001.8|1000.8|645
1656578400000|2022-06-30 08:40:00|1003.4|1002.4|1003.8|1002.8|1004.2|1003.2|1002.8|1001.8|110
1656578700000|2022-06-30 08:45:00|1004.1|1003.1|1003|1002|1004.1|1003.1|1002.8|1001.8|42
1656579000000|2022-06-30 08:50:00|1002.8|1001.8|1002.9|1001.9|1003.1|1002.1|1002.7|1001.7|161
1656579300000|2022-06-30 08:55:00|1003|1002|1002.5|1001.5|1003|1002|1002.3|1001.3|237
1656579600000|2022-06-30 09:00:00|1002.4|1001.4|1002|1001|1002.6|1001.6|1001.8|1000.8|333
1656579900000|2022-06-30 09:05:00|1002.1|1001.1|1001.6|1000.6|1002.7|1001.7|1001.6|1000.6|186
1656580200000|2022-06-30 09:10:00|1001.5|1000.5|999.9|998.9|1001.5|1000.5|999.9|998.9|266
1656580500000|2022-06-30 09:15:00|1000|999|999.7|998.7|1000.3|999.3|999.7|998.7|332
1656580800000|2022-06-30 09:20:00|999.6|998.6|999.8|998.8|1000.2|999.2|999.5|998.5|215
1656581100000|2022-06-30 09:25:00|999.9|998.9|999.7|998.7|999.9|998.9|999.6|998.6|182
1656581400000|2022-06-30 09:30:00|999.6|998.6|999.7|998.7|999.8|998.8|999.2|998.2|336
1656581700000|2022-06-30 09:35:00|999.8|998.8|999.6|998.6|999.8|998.8|999.1|998.1|118
1656582000000|2022-06-30 09:40:00|999.5|998.5|999.5|998.5|999.6|998.6|999.2|998.2|170
1656582300000|2022-06-30 09:45:00|999.6|998.6|999.6|998.6|999.9|998.9|999.2|998.2|115
1656582600000|2022-06-30 09:50:00|999.5|998.5|999.9|998.9|999.9|998.9|999.2|998.2|213
1656582900000|2022-06-30 09:55:00|999.8|998.8|1000.1|999.1|1000.1|999.1|999.3|998.3|407
1656583200000|2022-06-30 10:00:00|1000|999|999.6|998.6|1000.4|999.4|999.6|998.6|405
1656583500000|2022-06-30 10:05:00|999.7|998.7|1000|999|1000.1|999.1|999.1|998.1|437
1656583800000|2022-06-30 10:10:00|1000.1|999.1|998.7|997.7|1000.1|999.1|998.7|997.7|184
1656584100000|2022-06-30 10:15:00|998.8|997.8|998.6|997.6|999|998|998.6|997.6|225
1656584400000|2022-06-30 10:20:00|998.5|997.5|999.4|998.4|999.4|998.4|998.4|997.4|227
1656584700000|2022-06-30 10:25:00|999.5|998.5|998.2|997.2|999.5|998.5|998.2|997.2|219
1656585000000|2022-06-30 10:30:00|997.9|996.9|997.9|996.9|998.2|997.2|997.7|996.7|102
1656585300000|2022-06-30 10:35:00|997.7|996.7|997.4|996.4|997.8|996.8|997.4|996.4|188
1656585600000|2022-06-30 10:40:00|997.5|996.5|997.8|996.8|997.9|996.9|997.2|996.2|101
1656585900000|2022-06-30 10:45:00|997.9|996.9|997.7|996.7|998|997|997.5|996.5|126
1656586200000|2022-06-30 10:50:00|997.5|996.5|998.2|997.2|998.3|997.3|997.3|996.3|269
1656586500000|2022-06-30 10:55:00|998.1|997.1|998.6|997.6|998.6|997.6|998|997|192
1656586800000|2022-06-30 11:00:00|998.7|997.7|997.8|996.8|998.8|997.8|997.7|996.7|205
1656587100000|2022-06-30 11:05:00|997.7|996.7|998.3|997.3|998.3|997.3|997.7|996.7|212
1656587400000|2022-06-30 11:10:00|998.4|997.4|998.4|997.4|998.7|997.7|998.1|997.1|219
1656587700000|2022-06-30 11:15:00|998.3|997.3|997.8|996.8|998.6|997.6|997.4|996.4|322
1656588000000|2022-06-30 11:20:00|997.7|996.7|997.6|996.6|997.7|996.7|997.4|996.4|87
1656588300000|2022-06-30 11:25:00|997.7|996.7|998|997|998.3|997.3|997.5|996.5|39
1656588600000|2022-06-30 11:30:00|997.9|996.9|996.9|995.9|997.9|996.9|996.9|995.9|160
1656588900000|2022-06-30 11:35:00|996.8|995.8|995.7|994.7|996.8|995.8|995.7|994.7|298
1656589200000|2022-06-30 11:40:00|995.8|994.8|996.1|995.1|996.2|995.2|995.4|994.4|100
1656589500000|2022-06-30 11:45:00|995.7|994.7|995.9|994.9|996.1|995.1|995.4|994.4|263
1656589800000|2022-06-30 11:50:00|996|995|996.2|995.2|996.2|995.2|995.8|994.8|90
1656590100000|2022-06-30 11:55:00|996.1|995.1|996.6|995.6|996.6|995.6|996|995|51
1656590400000|2022-06-30 12:00:00|996.5|995.5|996.8|995.8|997|996|996.4|995.4|178
1656590700000|2022-06-30 12:05:00|997.1|996.1|996.4|995.4|997.1|996.1|996.2|995.2|290
1656591000000|2022-06-30 12:10:00|996.3|995.3|996.3|995.3|996.5|995.5|996.2|995.2|87
1656591300000|2022-06-30 12:15:00|996.2|995.2|996|995|996.4|995.4|995.9|994.9|217
1656591600000|2022-06-30 12:20:00|995.9|994.9|996.7|995.7|996.9|995.9|995.9|994.9|213
1656591900000|2022-06-30 12:25:00|996.8|995.8|997|996|997.3|996.3|996.7|995.7|197
1656592200000|2022-06-30 12:30:00|997.2|996.2|999.2|998.2|999.5|998.5|997.1|996.1|1261
1656592500000|2022-06-30 12:35:00|999.1|998.1|998.1|997.1|999.5|998.5|997.9|996.9|568
1656592800000|2022-06-30 12:40:00|998.2|997.2|998.5|997.5|998.8|997.8|997.7|996.7|151
1656593100000|2022-06-30 12:45:00|998.7|997.7|998.9|997.9|999.4|998.4|998.5|997.5|82
1656593400000|2022-06-30 12:50:00|998.8|997.8|998.1|997.1|998.8|997.8|997.5|996.5|270
1656593700000|2022-06-30 12:55:00|998|997|995.9|994.9|998.1|997.1|995.9|994.9|860
1656594000000|2022-06-30 13:00:00|995.8|994.8|997.2|996.2|997.2|996.2|995.7|994.7|204
1656594300000|2022-06-30 13:05:00|997.3|996.3|997.1|996.1|997.3|996.3|996.9|995.9|181
1656594600000|2022-06-30 13:10:00|997|996|997.1|996.1|997.2|996.2|996.7|995.7|374
1656594900000|2022-06-30 13:15:00|997.2|996.2|998.3|997.3|998.5|997.5|996.9|995.9|595
1656595200000|2022-06-30 13:20:00|998.2|997.2|997.9|996.9|998.8|997.8|997.8|996.8|593
1656595500000|2022-06-30 13:25:00|997.8|996.8|998.8|997.8|999.1|998.1|997.6|996.6|885
1656595800000|2022-06-30 13:30:00|998.5|998|996.9|996.4|999.1|998.6|995.6|995.1|7371
1656596100000|2022-06-30 13:35:00|996.7|996.2|994.9|994.4|997.3|996.8|994.9|994.4|3878
1656596400000|2022-06-30 13:40:00|995.1|994.6|995.9|995.4|996.7|996.2|994.6|994.1|2480
1656596700000|2022-06-30 13:45:00|996|995.5|995.8|995.3|996.6|996.1|995|994.5|2321
1656597000000|2022-06-30 13:50:00|995.7|995.2|993.7|993.2|996|995.5|993.5|993|2294
1656597300000|2022-06-30 13:55:00|993.8|993.3|993.2|992.7|993.9|993.4|992.4|991.9|2015
1656597600000|2022-06-30 14:00:00|994.3|993.8|993.9|993.4|994.9|994.4|993.4|992.9|1814
1656597900000|2022-06-30 14:05:00|994|993.5|994.4|993.9|995|994.5|993.4|992.9|1786
1656598200000|2022-06-30 14:10:00|994.9|994.4|997|996.5|997|996.5|994.8|994.3|3252
1656598500000|2022-06-30 14:15:00|995.7|995.2|995.5|995|996.2|995.7|994.9|994.4|1975
1656598800000|2022-06-30 14:20:00|995.4|994.9|994.9|994.4|995.6|995.1|994.2|993.7|1754
1656599100000|2022-06-30 14:25:00|994.8|994.3|994.1|993.6|995.4|994.9|993.8|993.3|1618
1656599400000|2022-06-30 14:30:00|994|993.5|996.4|995.9|996.6|996.1|993.6|993.1|3281
1656599700000|2022-06-30 14:35:00|996.5|996|995.1|994.6|996.5|996|995.1|994.6|1556
1656600000000|2022-06-30 14:40:00|995.2|994.7|993.7|993.2|995.2|994.7|993.7|993.2|1746
1656600300000|2022-06-30 14:45:00|993.8|993.3|993.7|993.2|994.5|994|993|992.5|1449
1656600600000|2022-06-30 14:50:00|993.8|993.3|996.6|996.1|996.6|996.1|993.7|993.2|2032
1656600900000|2022-06-30 14:55:00|996.5|996|997.1|996.6|997.8|997.3|996.2|995.7|3411
1656601200000|2022-06-30 15:00:00|996.8|996.3|996.2|995.7|996.9|996.4|995.6|995.1|1638
1656601500000|2022-06-30 15:05:00|996.3|995.8|998.1|997.6|998.1|997.6|996.3|995.8|1714
1656601800000|2022-06-30 15:10:00|998.6|998.1|998|997.5|998.8|998.3|997.4|996.9|2243
1656602100000|2022-06-30 15:15:00|997.9|997.4|999.4|998.9|999.7|999.2|997.9|997.4|1808
1656602400000|2022-06-30 15:20:00|999.3|998.8|1000.6|1000.1|1001.1|1000.6|999.3|998.8|1988
1656602700000|2022-06-30 15:25:00|1000.5|1000|1001.2|1000.7|1002.4|1001.9|1000.4|999.9|3862
1656603000000|2022-06-30 15:30:00|1001.3|1000.8|1001.2|1000.7|1001.9|1001.4|1001|1000.5|3868
1656603300000|2022-06-30 15:35:00|1001.3|1000.8|1002.3|1001.8|1002.3|1001.8|1000.4|999.9|1565
1656603600000|2022-06-30 15:40:00|1002.2|1001.7|1002.5|1002|1002.8|1002.3|1001.8|1001.3|1813
1656603900000|2022-06-30 15:45:00|1002.6|1002.1|1004.2|1003.7|1004.6|1004.1|1002.3|1001.8|1666
1656604200000|2022-06-30 15:50:00|1004.1|1003.6|1004.2|1003.7|1004.4|1003.9|1003.5|1003|815
1656604500000|2022-06-30 15:55:00|1004.1|1003.6|1004.9|1004.4|1005.3|1004.8|1003.7|1003.2|1180
1656604800000|2022-06-30 16:00:00|1005|1004.5|1004.2|1003.7|1005.3|1004.8|1003.8|1003.3|890
1656605100000|2022-06-30 16:05:00|1004.1|1003.6|1003|1002.5|1004.2|1003.7|1003|1002.5|1114
1656605400000|2022-06-30 16:10:00|1003.1|1002.6|1004.1|1003.6|1004.2|1003.7|1002.8|1002.3|1428
1656605700000|2022-06-30 16:15:00|1004.3|1003.8|1004.6|1004.1|1004.7|1004.2|1003.6|1003.1|1383
1656606000000|2022-06-30 16:20:00|1004.7|1004.2|1006.6|1006.1|1006.7|1006.2|1004.6|1004.1|1022
1656606300000|2022-06-30 16:25:00|1006.7|1006.2|1007.6|1007.1|1007.7|1007.2|1006.4|1005.9|1159
1656606600000|2022-06-30 16:30:00|1007.7|1007.2|1008|1007.5|1008.9|1008.4|1007.6|1007.1|1049
1656606900000|2022-06-30 16:35:00|1007.9|1007.4|1007.2|1006.7|1008|1007.5|1006.9|1006.4|829
1656607200000|2022-06-30 16:40:00|1007.3|1006.8|1007.4|1006.9|1007.9|1007.4|1006.8|1006.3|740
1656607500000|2022-06-30 16:45:00|1007.5|1007|1007.3|1006.8|1008.2|1007.7|1007.3|1006.8|1061
1656607800000|2022-06-30 16:50:00|1007.4|1006.9|1008.2|1007.7|1008.2|1007.7|1006.9|1006.4|801
1656608100000|2022-06-30 16:55:00|1008.3|1007.8|1007.5|1007|1008.6|1008.1|1007.2|1006.7|1931
1656608400000|2022-06-30 17:00:00|1007.6|1007.1|1008.4|1007.9|1008.8|1008.3|1007.6|1007.1|654
1656608700000|2022-06-30 17:05:00|1008.3|1007.8|1007.1|1006.6|1008.4|1007.9|1007|1006.5|604
1656609000000|2022-06-30 17:10:00|1007|1006.5|1005.4|1004.9|1007.1|1006.6|1005.3|1004.8|1082
1656609300000|2022-06-30 17:15:00|1005.5|1005|1006.4|1005.9|1006.6|1006.1|1005.3|1004.8|1453
1656609600000|2022-06-30 17:20:00|1006.5|1006|1007.6|1007.1|1007.6|1007.1|1006.3|1005.8|1110
1656609900000|2022-06-30 17:25:00|1007.5|1007|1007.9|1007.4|1008|1007.5|1007.4|1006.9|905
1656610200000|2022-06-30 17:30:00|1007.8|1007.3|1008.1|1007.6|1008.7|1008.2|1007.8|1007.3|868
1656610500000|2022-06-30 17:35:00|1008.2|1007.7|1008.2|1007.7|1008.7|1008.2|1007.6|1007.1|734
1656610800000|2022-06-30 17:40:00|1008.3|1007.8|1007.2|1006.7|1009|1008.5|1007.2|1006.7|1166
1656611100000|2022-06-30 17:45:00|1007.3|1006.8|1008.9|1008.4|1009|1008.5|1007.1|1006.6|716
1656611400000|2022-06-30 17:50:00|1008.8|1008.3|1009.1|1008.6|1009.7|1009.2|1008.6|1008.1|1122
1656611700000|2022-06-30 17:55:00|1009|1008.5|1008.8|1008.3|1009|1008.5|1008.1|1007.6|782
1656612000000|2022-06-30 18:00:00|1008.9|1008.4|1008.7|1008.2|1009.1|1008.6|1008|1007.5|775
1656612300000|2022-06-30 18:05:00|1008.6|1008.1|1007.6|1007.1|1008.7|1008.2|1007.3|1006.8|873
1656612600000|2022-06-30 18:10:00|1007.5|1007|1007.8|1007.3|1008.7|1008.2|1007.5|1007|930
1656612900000|2022-06-30 18:15:00|1007.7|1007.2|1008.8|1008.3|1008.9|1008.4|1007.4|1006.9|1676
1656613200000|2022-06-30 18:20:00|1008.9|1008.4|1006.8|1006.3|1008.9|1008.4|1006.8|1006.3|1400
1656613500000|2022-06-30 18:25:00|1006.9|1006.4|1007.6|1007.1|1007.9|1007.4|1006.2|1005.7|1356
1656613800000|2022-06-30 18:30:00|1007.5|1007|1007.7|1007.2|1008.1|1007.6|1007.3|1006.8|1239
1656614100000|2022-06-30 18:35:00|1007.6|1007.1|1007.3|1006.8|1007.7|1007.2|1007|1006.5|520
1656614400000|2022-06-30 18:40:00|1007.2|1006.7|1005.3|1004.8|1007.3|1006.8|1005.2|1004.7|1033
1656614700000|2022-06-30 18:45:00|1005.2|1004.7|1006.1|1005.6|1006.6|1006.1|1005|1004.5|1188
1656615000000|2022-06-30 18:50:00|1006.2|1005.7|1005.6|1005.1|1006.2|1005.7|1004.9|1004.4|958
1656615300000|2022-06-30 18:55:00|1005.5|1005|1005.7|1005.2|1005.9|1005.4|1005.2|1004.7|1007
1656615600000|2022-06-30 19:00:00|1005.6|1005.1|1006.1|1005.6|1006.8|1006.3|1005.6|1005.1|2080
1656615900000|2022-06-30 19:05:00|1006|1005.5|1004|1003.5|1006|1005.5|1004|1003.5|1323
1656616200000|2022-06-30 19:10:00|1003.9|1003.4|1004.3|1003.8|1004.5|1004|1003.7|1003.2|1102
1656616500000|2022-06-30 19:15:00|1004.4|1003.9|1003.9|1003.4|1004.4|1003.9|1003.3|1002.8|1597
1656616800000|2022-06-30 19:20:00|1004|1003.5|1004.8|1004.3|1005.1|1004.6|1004|1003.5|1226
1656617100000|2022-06-30 19:25:00|1004.9|1004.4|1006.2|1005.7|1006.5|1006|1004.8|1004.3|4200
1656617400000|2022-06-30 19:30:00|1006|1005.5|1007.1|1006.6|1007.5|1007|1006|1005.5|1522
1656617700000|2022-06-30 19:35:00|1007|1006.5|1006.9|1006.4|1008|1007.5|1006.8|1006.3|1427
1656618000000|2022-06-30 19:40:00|1006.8|1006.3|1005.9|1005.4|1007.2|1006.7|1005.2|1004.7|1415
1656618300000|2022-06-30 19:45:00|1005.8|1005.3|1006.8|1006.3|1007.8|1007.3|1005.6|1005.1|2285
1656618600000|2022-06-30 19:50:00|1006.9|1006.4|1005.9|1005.4|1007.4|1006.9|1005.3|1004.8|4776
1656618900000|2022-06-30 19:55:00|1006.3|1005.8|1008.5|1008|1008.5|1008|1006.1|1005.6|28825
1656619200000|2022-06-30 20:00:00|1008.7|1007.7|1008.9|1007.9|1009|1008|1006.7|1005.7|6398
1656619500000|2022-06-30 20:05:00|1008.8|1007.8|1007.3|1006.3|1008.9|1007.9|1007.2|1006.2|847
1656619800000|2022-06-30 20:10:00|1007.4|1006.4|1006.9|1005.9|1007.9|1006.9|1006.8|1005.8|80
1656620100000|2022-06-30 20:15:00|1006.8|1005.8|1007.3|1006.3|1007.5|1006.5|1006.8|1005.8|40
1656620400000|2022-06-30 20:20:00|1007.2|1006.2|1007.2|1006.2|1007.5|1006.5|1007.1|1006.1|58
1656620700000|2022-06-30 20:25:00|1007.4|1006.4|1007.8|1006.8|1007.9|1006.9|1007.2|1006.2|78
1656621000000|2022-06-30 20:30:00|1007.9|1006.9|1008.5|1007.5|1008.8|1007.8|1007.3|1006.3|89
1656621300000|2022-06-30 20:35:00|1008.6|1007.6|1008.4|1007.4|1008.8|1007.8|1008.4|1007.4|17
1656621600000|2022-06-30 20:40:00|1008.7|1007.7|1008.5|1007.5|1008.7|1007.7|1008.4|1007.4|14
1656621900000|2022-06-30 20:45:00|1008.3|1007.3|1008.7|1007.7|1009|1008|1008.3|1007.3|264
1656622200000|2022-06-30 20:50:00|1009|1008|1009|1008|1009|1008|1008.7|1007.7|132
1656622500000|2022-06-30 20:55:00|1008.9|1007.9|1008.5|1007.5|1009.1|1008.1|1008.3|1007.3|62
1656622800000|2022-06-30 21:00:00|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1
1656623400000|2022-06-30 21:10:00|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|2
1656624000000|2022-06-30 21:20:00|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|8
1656626400000|2022-06-30 22:00:00|1009.2|1007.2|1008.5|1006.5|1009.5|1007.5|1008.3|1006.3|0
1656626700000|2022-06-30 22:05:00|1008.6|1006.6|1007.5|1005.5|1008.6|1006.6|1007.5|1005.5|0
1656627000000|2022-06-30 22:10:00|1007.4|1005.4|1007|1005|1008.1|1006.1|1007|1005|0
1656627300000|2022-06-30 22:15:00|1007.1|1005.1|1008.2|1006.2|1008.4|1006.4|1007|1005|0
1656627600000|2022-06-30 22:20:00|1008.3|1006.3|1008.3|1006.3|1008.6|1006.6|1008.2|1006.2|0
1656627900000|2022-06-30 22:25:00|1008.4|1006.4|1007.4|1005.4|1008.4|1006.4|1007.4|1005.4|0
1656628200000|2022-06-30 22:30:00|1007.5|1005.5|1007.8|1005.8|1008.2|1006.2|1007.5|1005.5|0
1656628500000|2022-06-30 22:35:00|1007.7|1005.7|1007.5|1005.5|1007.9|1005.9|1007.5|1005.5|0
1656628800000|2022-06-30 22:40:00|1007.4|1005.4|1008.1|1006.1|1008.1|1006.1|1007.4|1005.4|0
1656629100000|2022-06-30 22:45:00|1008.2|1006.2|1008.2|1006.2|1008.5|1006.5|1008.2|1006.2|0
1656629400000|2022-06-30 22:50:00|1008.3|1006.3|1008.7|1006.7|1008.9|1006.9|1008.1|1006.1|0
1656629700000|2022-06-30 22:55:00|1008.6|1006.6|1008|1006|1008.6|1006.6|1007.8|1005.8|0
1656630000000|2022-06-30 23:00:00|1008.1|1006.1|1008.1|1006.1|1008.4|1006.4|1007.9|1005.9|0
1656630300000|2022-06-30 23:05:00|1008|1006|1008.3|1006.3|1008.5|1006.5|1007.9|1005.9|0
1656630600000|2022-06-30 23:10:00|1008.2|1006.2|1008.3|1006.3|1008.5|1006.5|1008.2|1006.2|0
1656630900000|2022-06-30 23:15:00|1008.2|1006.2|1008|1006|1008.4|1006.4|1008|1006|0
1656631200000|2022-06-30 23:20:00|1007.9|1005.9|1008.4|1006.4|1008.4|1006.4|1007.6|1005.6|0
1656631500000|2022-06-30 23:25:00|1008.5|1006.5|1009.9|1007.9|1009.9|1007.9|1008.5|1006.5|0
1656631800000|2022-06-30 23:30:00|1009.8|1007.8|1009.4|1007.4|1010.1|1008.1|1009.3|1007.3|0
1656632100000|2022-06-30 23:35:00|1009.3|1007.3|1009.5|1007.5|1009.6|1007.6|1009.2|1007.2|0
1656632400000|2022-06-30 23:40:00|1009.4|1007.4|1009.6|1007.6|1010.1|1008.1|1009.4|1007.4|0
1656632700000|2022-06-30 23:45:00|1009.5|1007.5|1010.1|1008.1|1010.3|1008.3|1009.3|1007.3|0
1656633000000|2022-06-30 23:50:00|1010.2|1008.2|1011.2|1009.2|1011.4|1009.4|1010.2|1008.2|0
1656633300000|2022-06-30 23:55:00|1011.3|1009.3|1011.5|1009.5|1011.7|1009.7|1011.3|1009.3|0
1656633600000|2022-07-01 00:00:00|1011.6|1009.6|1011.1|1010.1|1012.1|1011.1|1009.9|1008.9|29
1656633900000|2022-07-01 00:05:00|1011.6|1010.6|1010|1009|1011.9|1010.9|1010|1009|32
1656634200000|2022-07-01 00:10:00|1010.2|1009.2|1009.9|1008.9|1010.2|1009.2|1009.7|1008.7|21
1656634500000|2022-07-01 00:15:00|1010.7|1009.7|1011|1010|1011.1|1010.1|1009.9|1008.9|69
1656634800000|2022-07-01 00:20:00|1011.4|1010.4|1009.8|1008.8|1011.4|1010.4|1009.7|1008.7|10
1656635100000|2022-07-01 00:25:00|1009|1008|1009|1008|1009|1008|1008.6|1007.6|9
1656635400000|2022-07-01 00:30:00|1009.3|1008.3|1008.2|1007.2|1009.7|1008.7|1008.1|1007.1|11
1656635700000|2022-07-01 00:35:00|1008.5|1007.5|1007.2|1006.2|1008.5|1007.5|1007.2|1006.2|9
1656636000000|2022-07-01 00:40:00|1007.6|1006.6|1007|1006|1007.7|1006.7|1006.8|1005.8|13
1656636300000|2022-07-01 00:45:00|1006.9|1005.9|1009|1008|1010.1|1009.1|1006.9|1005.9|55
1656636600000|2022-07-01 00:50:00|1008.8|1007.8|1008.2|1007.2|1008.8|1007.8|1007.7|1006.7|10
1656636900000|2022-07-01 00:55:00|1008|1007|1007.2|1006.2|1008|1007|1007.2|1006.2|18
1656637200000|2022-07-01 01:00:00|1006.8|1005.8|1005.7|1004.7|1007.1|1006.1|1005.6|1004.6|71
1656637500000|2022-07-01 01:05:00|1005.6|1004.6|1004.4|1003.4|1006|1005|1004.1|1003.1|59
1656637800000|2022-07-01 01:10:00|1004.2|1003.2|1004.1|1003.1|1004.2|1003.2|1003.9|1002.9|12
1656638100000|2022-07-01 01:15:00|1004|1003|1004.6|1003.6|1004.7|1003.7|1004|1003|15
1656638400000|2022-07-01 01:20:00|1004.3|1003.3|1004.3|1003.3|1004.8|1003.8|1004.3|1003.3|8
1656638700000|2022-07-01 01:25:00|1003.8|1002.8|1002.5|1001.5|1004.1|1003.1|1002.5|1001.5|6
1656639000000|2022-07-01 01:30:00|1001.8|1000.8|1000.7|999.7|1002|1001|1000.7|999.7|28
1656639300000|2022-07-01 01:35:00|1000.3|999.3|999.8|998.8|1000.6|999.6|999.6|998.6|24
1656639600000|2022-07-01 01:40:00|1000.3|999.3|998.9|997.9|1000.3|999.3|998.6|997.6|21
1656639900000|2022-07-01 01:45:00|999.4|998.4|999|998|999.9|998.9|998.6|997.6|16
1656640200000|2022-07-01 01:50:00|998.9|997.9|998.9|997.9|999.7|998.7|998.7|997.7|23
1656640500000|2022-07-01 01:55:00|998.5|997.5|997.4|996.4|998.5|997.5|997.4|996.4|32
1656640800000|2022-07-01 02:00:00|997.2|996.2|998.7|997.7|998.7|997.7|996.1|995.1|72
1656641100000|2022-07-01 02:05:00|999|998|999.3|998.3|999.9|998.9|998.8|997.8|48
1656641400000|2022-07-01 02:10:00|999.9|998.9|1000|999|1000.6|999.6|999.7|998.7|19
1656641700000|2022-07-01 02:15:00|1000.2|999.2|999.7|998.7|1000.2|999.2|999.1|998.1|20
1656642000000|2022-07-01 02:20:00|999.5|998.5|998.1|997.1|999.5|998.5|998|997|33
1656642300000|2022-07-01 02:25:00|998|997|997.8|996.8|998|997|997.3|996.3|30
1656642600000|2022-07-01 02:30:00|998.2|997.2|995.9|994.9|998.2|997.2|995.8|994.8|45
1656642900000|2022-07-01 02:35:00|996.2|995.2|995.8|994.8|996.2|995.2|995.5|994.5|62
1656643200000|2022-07-01 02:40:00|996|995|995.1|994.1|996|995|995.1|994.1|17
1656643500000|2022-07-01 02:45:00|995.8|994.8|994.8|993.8|995.8|994.8|994.8|993.8|10
1656643800000|2022-07-01 02:50:00|994.7|993.7|993.4|992.4|994.7|993.7|993.4|992.4|57
1656644100000|2022-07-01 02:55:00|993.3|992.3|993.9|992.9|994|993|992.9|991.9|20
1656644400000|2022-07-01 03:00:00|993.6|992.6|993.8|992.8|993.9|992.9|993.5|992.5|14
1656644700000|2022-07-01 03:05:00|993.9|992.9|993|992|993.9|992.9|993|992|10
1656645000000|2022-07-01 03:10:00|992.8|991.8|991.9|990.9|992.8|991.8|991.4|990.4|71
1656645300000|2022-07-01 03:15:00|991.8|990.8|990.6|989.6|991.8|990.8|990.6|989.6|29
1656645600000|2022-07-01 03:20:00|991.1|990.1|992.2|991.2|992.2|991.2|991|990|57
1656645900000|2022-07-01 03:25:00|992.3|991.3|992|991|992.3|991.3|991.7|990.7|23
1656646200000|2022-07-01 03:30:00|992.2|991.2|992.2|991.2|992.5|991.5|991.4|990.4|48
1656646500000|2022-07-01 03:35:00|992.3|991.3|991.6|990.6|992.4|991.4|991.5|990.5|31
1656646800000|2022-07-01 03:40:00|991.1|990.1|990.1|989.1|991.2|990.2|989.5|988.5|48
1656647100000|2022-07-01 03:45:00|989.9|988.9|990.1|989.1|990.4|989.4|989.7|988.7|89
1656647400000|2022-07-01 03:50:00|989.8|988.8|991|990|991.1|990.1|989.7|988.7|27
1656647700000|2022-07-01 03:55:00|991.1|990.1|991|990|991.1|990.1|990.4|989.4|31
1656648000000|2022-07-01 04:00:00|990.8|989.8|992.2|991.2|992.3|991.3|990.4|989.4|27
1656648300000|2022-07-01 04:05:00|992.1|991.1|991.4|990.4|992.1|991.1|991.2|990.2|27
1656648600000|2022-07-01 04:10:00|991.5|990.5|989.7|988.7|991.5|990.5|989.6|988.6|27
1656648900000|2022-07-01 04:15:00|989.8|988.8|989.2|988.2|990|989|988.8|987.8|23
1656649200000|2022-07-01 04:20:00|989|988|989.4|988.4|989.6|988.6|988.8|987.8|21
1656649500000|2022-07-01 04:25:00|989.2|988.2|988.6|987.6|989.4|988.4|988.6|987.6|20
1656649800000|2022-07-01 04:30:00|988.7|987.7|989.3|988.3|990|989|988.7|987.7|18
1656650100000|2022-07-01 04:35:00|989.1|988.1|988.3|987.3|989.2|988.2|988.3|987.3|31
1656650400000|2022-07-01 04:40:00|988.9|987.9|989.5|988.5|989.8|988.8|988.4|987.4|17
1656650700000|2022-07-01 04:45:00|989.4|988.4|989.3|988.3|989.4|988.4|988.9|987.9|13
1656651000000|2022-07-01 04:50:00|989.4|988.4|989.4|988.4|989.4|988.4|989.3|988.3|8
1656651300000|2022-07-01 04:55:00|989.6|988.6|988.1|987.1|989.6|988.6|988.1|987.1|26
1656651600000|2022-07-01 05:00:00|988|987|988|987|988.6|987.6|987.8|986.8|20
1656651900000|2022-07-01 05:05:00|987.9|986.9|988.3|987.3|988.7|987.7|987.8|986.8|38
1656652200000|2022-07-01 05:10:00|988.7|987.7|988.1|987.1|988.7|987.7|988.1|987.1|9
1656652500000|2022-07-01 05:15:00|987.7|986.7|986.5|985.5|987.7|986.7|986.3|985.3|40
1656652800000|2022-07-01 05:20:00|986.6|985.6|986.4|985.4|986.6|985.6|986.4|985.4|7
1656653100000|2022-07-01 05:25:00|986.6|985.6|988|987|988.1|987.1|986.6|985.6|26
1656653400000|2022-07-01 05:30:00|988.3|987.3|987.4|986.4|988.3|987.3|986.8|985.8|31
1656653700000|2022-07-01 05:35:00|987.3|986.3|987.5|986.5|987.8|986.8|987|986|33
1656654000000|2022-07-01 05:40:00|987.7|986.7|988.6|987.6|988.6|987.6|987.7|986.7|24
1656654300000|2022-07-01 05:45:00|988.7|987.7|988.8|987.8|989.9|988.9|988.7|987.7|117
1656654600000|2022-07-01 05:50:00|988.9|987.9|989.4|988.4|989.5|988.5|988.8|987.8|112
1656654900000|2022-07-01 05:55:00|989.5|988.5|989|988|989.8|988.8|989|988|35
1656655200000|2022-07-01 06:00:00|988.9|987.9|989.3|988.3|989.7|988.7|988.3|987.3|39
1656655500000|2022-07-01 06:05:00|989.4|988.4|988.2|987.2|989.4|988.4|988.1|987.1|28
1656655800000|2022-07-01 06:10:00|988.4|987.4|988.8|987.8|989.3|988.3|988.2|987.2|93
1656656100000|2022-07-01 06:15:00|989|988|987.5|986.5|989|988|987.5|986.5|125
1656656400000|2022-07-01 06:20:00|987.6|986.6|988.2|987.2|988.7|987.7|987.5|986.5|92
1656656700000|2022-07-01 06:25:00|988.3|987.3|990|989|990|989|988|987|204
1656657000000|2022-07-01 06:30:00|989.9|988.9|989.4|988.4|990|989|988.9|987.9|238
1656657300000|2022-07-01 06:35:00|989.6|988.6|989.4|988.4|989.7|988.7|989.1|988.1|55
1656657600000|2022-07-01 06:40:00|989.3|988.3|989.5|988.5|989.6|988.6|989.1|988.1|131
1656657900000|2022-07-01 06:45:00|989.7|988.7|989.7|988.7|989.9|988.9|989.5|988.5|145
1656658200000|2022-07-01 06:50:00|989.9|988.9|990.2|989.2|990.5|989.5|989.9|988.9|190
1656658500000|2022-07-01 06:55:00|990.1|989.1|990.5|989.5|990.9|989.9|990|989|238
1656658800000|2022-07-01 07:00:00|990.6|989.6|988.5|987.5|990.6|989.6|987.8|986.8|695
1656659100000|2022-07-01 07:05:00|988.7|987.7|990.5|989.5|990.7|989.7|988.6|987.6|340
1656659400000|2022-07-01 07:10:00|990.6|989.6|989.6|988.6|990.8|989.8|989.4|988.4|371
1656659700000|2022-07-01 07:15:00|989.7|988.7|989.8|988.8|989.8|988.8|988.6|987.6|337
1656660000000|2022-07-01 07:20:00|990|989|991.2|990.2|991.4|990.4|989.6|988.6|325
1656660300000|2022-07-01 07:25:00|991.3|990.3|991.1|990.1|991.7|990.7|990.5|989.5|191
1656660600000|2022-07-01 07:30:00|991.3|990.3|992.8|991.8|992.9|991.9|991.2|990.2|554
1656660900000|2022-07-01 07:35:00|992.7|991.7|992.7|991.7|993|992|992|991|334
1656661200000|2022-07-01 07:40:00|992.8|991.8|992.4|991.4|992.8|991.8|992.3|991.3|405
1656661500000|2022-07-01 07:45:00|992.5|991.5|992.4|991.4|992.8|991.8|992|991|840
1656661800000|2022-07-01 07:50:00|992.5|991.5|993.4|992.4|993.7|992.7|992.3|991.3|581
1656662100000|2022-07-01 07:55:00|993.3|992.3|992.1|991.1|993.3|992.3|991.9|990.9|864
1656662400000|2022-07-01 08:00:00|992.2|991.2|991.6|990.6|992.8|991.8|991.6|990.6|518
1656662700000|2022-07-01 08:05:00|991.7|990.7|992|991|992|991|990.9|989.9|356
1656663000000|2022-07-01 08:10:00|992.1|991.1|994.1|993.1|994.2|993.2|991.8|990.8|249
1656663300000|2022-07-01 08:15:00|994|993|994.4|993.4|994.4|993.4|993.7|992.7|204
1656663600000|2022-07-01 08:20:00|994.5|993.5|995.7|994.7|996|995|994.1|993.1|628
1656663900000|2022-07-01 08:25:00|995.6|994.6|995.8|994.8|995.8|994.8|995.1|994.1|268
1656664200000|2022-07-01 08:30:00|995.7|994.7|995.5|994.5|996.3|995.3|995.2|994.2|296
1656664500000|2022-07-01 08:35:00|995.6|994.6|996.6|995.6|996.6|995.6|995.4|994.4|189
1656664800000|2022-07-01 08:40:00|996.7|995.7|996.4|995.4|996.7|995.7|996|995|223
1656665100000|2022-07-01 08:45:00|996.3|995.3|997.1|996.1|997.1|996.1|996.1|995.1|292
1656665400000|2022-07-01 08:50:00|997|996|996.6|995.6|997.2|996.2|996.4|995.4|377
1656665700000|2022-07-01 08:55:00|996.5|995.5|996.5|995.5|997.1|996.1|996.5|995.5|302
1656666000000|2022-07-01 09:00:00|996.4|995.4|997|996|997.2|996.2|995.7|994.7|552
1656666300000|2022-07-01 09:05:00|997.3|996.3|998.4|997.4|998.7|997.7|997.3|996.3|149
1656666600000|2022-07-01 09:10:00|998.5|997.5|997.7|996.7|998.5|997.5|997.4|996.4|201
1656666900000|2022-07-01 09:15:00|997.8|996.8|998.2|997.2|998.4|997.4|997.8|996.8|233
1656667200000|2022-07-01 09:20:00|998.3|997.3|998.5|997.5|998.8|997.8|997.8|996.8|305
1656667500000|2022-07-01 09:25:00|998.4|997.4|997.7|996.7|998.5|997.5|997.7|996.7|175
1656667800000|2022-07-01 09:30:00|997.6|996.6|998|997|998.3|997.3|997.6|996.6|186
1656668100000|2022-07-01 09:35:00|998.1|997.1|998.4|997.4|998.9|997.9|997.9|996.9|149
1656668400000|2022-07-01 09:40:00|998.3|997.3|998.6|997.6|998.8|997.8|998.1|997.1|72
1656668700000|2022-07-01 09:45:00|998.5|997.5|999.9|998.9|999.9|998.9|998.3|997.3|442
1656669000000|2022-07-01 09:50:00|999.8|998.8|1000.3|999.3|1000.4|999.4|999.6|998.6|171
1656669300000|2022-07-01 09:55:00|1000.2|999.2|1000.2|999.2|1000.4|999.4|1000|999|223
1656669600000|2022-07-01 10:00:00|1000.1|999.1|999.5|998.5|1000.4|999.4|999.3|998.3|430
1656669900000|2022-07-01 10:05:00|999.3|998.3|998.7|997.7|999.3|998.3|998.6|997.6|95
1656670200000|2022-07-01 10:10:00|998.8|997.8|998.9|997.9|999.3|998.3|998.4|997.4|130
1656670500000|2022-07-01 10:15:00|999.1|998.1|1000|999|1000.1|999.1|999.1|998.1|74
1656670800000|2022-07-01 10:20:00|999.9|998.9|1000.4|999.4|1000.4|999.4|999.8|998.8|52
1656671100000|2022-07-01 10:25:00|1000.3|999.3|999.8|998.8|1000.3|999.3|999.8|998.8|96
1656671400000|2022-07-01 10:30:00|1000|999|999.5|998.5|1000|999|999.5|998.5|130
1656671700000|2022-07-01 10:35:00|999.4|998.4|998.7|997.7|999.6|998.6|998.6|997.6|150
1656672000000|2022-07-01 10:40:00|998.6|997.6|998|997|998.7|997.7|998|997|280
1656672300000|2022-07-01 10:45:00|997.9|996.9|997.5|996.5|998.2|997.2|997|996|197
1656672600000|2022-07-01 10:50:00|997.4|996.4|996.3|995.3|997.4|996.4|996.1|995.1|581
1656672900000|2022-07-01 10:55:00|996.2|995.2|996.5|995.5|997|996|996.1|995.1|161
1656673200000|2022-07-01 11:00:00|996.7|995.7|996.9|995.9|997.2|996.2|996.6|995.6|438
1656673500000|2022-07-01 11:05:00|997|996|997|996|997.3|996.3|996.5|995.5|143
1656673800000|2022-07-01 11:10:00|997.1|996.1|996.6|995.6|997.1|996.1|996.4|995.4|174
1656674100000|2022-07-01 11:15:00|996.5|995.5|996.6|995.6|997|996|996|995|110
1656674400000|2022-07-01 11:20:00|996.9|995.9|996.6|995.6|996.9|995.9|996.4|995.4|130
1656674700000|2022-07-01 11:25:00|996.7|995.7|996.7|995.7|997.4|996.4|996.5|995.5|122
1656675000000|2022-07-01 11:30:00|996.8|995.8|996.4|995.4|996.8|995.8|996|995|127
1656675300000|2022-07-01 11:35:00|996.3|995.3|995.6|994.6|996.5|995.5|995.6|994.6|141
1656675600000|2022-07-01 11:40:00|995.5|994.5|994.7|993.7|995.5|994.5|994.6|993.6|245
1656675900000|2022-07-01 11:45:00|994.6|993.6|993.9|992.9|994.9|993.9|993.9|992.9|143
1656676200000|2022-07-01 11:50:00|994.1|993.1|994.1|993.1|994.2|993.2|993.8|992.8|159
1656676500000|2022-07-01 11:55:00|994|993|994|993|994.3|993.3|993|992|271
1656676800000|2022-07-01 12:00:00|993.9|992.9|994.8|993.8|994.8|993.8|993.3|992.3|234
1656677100000|2022-07-01 12:05:00|994.7|993.7|994.6|993.6|994.9|993.9|994.4|993.4|137
1656677400000|2022-07-01 12:10:00|994.7|993.7|994.5|993.5|994.7|993.7|994.1|993.1|86
1656677700000|2022-07-01 12:15:00|994.4|993.4|994.4|993.4|994.7|993.7|994|993|109
1656678000000|2022-07-01 12:20:00|994.3|993.3|994.2|993.2|995|994|994|993|104
1656678300000|2022-07-01 12:25:00|994.4|993.4|993.8|992.8|994.6|993.6|993.7|992.7|114
1656678600000|2022-07-01 12:30:00|993.7|992.7|995.7|994.7|995.9|994.9|993.6|992.6|150
1656678900000|2022-07-01 12:35:00|995.8|994.8|995|994|995.8|994.8|994.7|993.7|117
1656679200000|2022-07-01 12:40:00|995.2|994.2|995.2|994.2|995.3|994.3|994.7|993.7|50
1656679500000|2022-07-01 12:45:00|995.3|994.3|995.1|994.1|995.8|994.8|994.8|993.8|93
1656679800000|2022-07-01 12:50:00|995.6|994.6|995.8|994.8|995.9|994.9|994.9|993.9|348
1656680100000|2022-07-01 12:55:00|995.6|994.6|995|994|995.6|994.6|994.4|993.4|770
1656680400000|2022-07-01 13:00:00|995.3|994.3|995.6|994.6|996.4|995.4|995.2|994.2|929
1656680700000|2022-07-01 13:05:00|995.9|994.9|995.5|994.5|995.9|994.9|994.8|993.8|456
1656681000000|2022-07-01 13:10:00|995.4|994.4|996.2|995.2|996.5|995.5|995.4|994.4|501
1656681300000|2022-07-01 13:15:00|996.3|995.3|995.5|994.5|996.3|995.3|995.5|994.5|509
1656681600000|2022-07-01 13:20:00|995.8|994.8|996.1|995.1|996.7|995.7|995.7|994.7|447
1656681900000|2022-07-01 13:25:00|996|995|995.5|994.5|996.1|995.1|995.4|994.4|603
1656682200000|2022-07-01 13:30:00|995.2|994.7|996.2|995.7|998.2|997.7|994.5|994|5792
1656682500000|2022-07-01 13:35:00|996.1|995.6|995.8|995.3|997.2|996.7|994.2|993.7|2407
1656682800000|2022-07-01 13:40:00|995.9|995.4|997.3|996.8|998.6|998.1|995.8|995.3|2024
1656683100000|2022-07-01 13:45:00|997.2|996.7|999.9|999.4|1001|1000.5|997.1|996.6|2278
1656683400000|2022-07-01 13:50:00|1000|999.5|999.7|999.2|1000.6|1000.1|998.8|998.3|1516
1656683700000|2022-07-01 13:55:00|999.6|999.1|998.1|997.6|1000|999.5|997.5|997|1698
1656684000000|2022-07-01 14:00:00|998.4|997.9|995.9|995.4|1000.6|1000.1|995.7|995.2|2631
1656684300000|2022-07-01 14:05:00|995.6|995.1|998.1|997.6|998.9|998.4|995.4|994.9|3921
1656684600000|2022-07-01 14:10:00|998.2|997.7|995.5|995|999|998.5|995.1|994.6|2171
1656684900000|2022-07-01 14:15:00|995.4|994.9|995.4|994.9|996.7|996.2|994.6|994.1|1844
1656685200000|2022-07-01 14:20:00|995.3|994.8|994.3|993.8|995.6|995.1|994.1|993.6|2066
1656685500000|2022-07-01 14:25:00|994.5|994|992.6|992.1|994.5|994|992.3|991.8|1299
1656685800000|2022-07-01 14:30:00|992.7|992.2|991.9|991.4|993|992.5|991.2|990.7|1638
1656686100000|2022-07-01 14:35:00|991.8|991.3|990.2|989.7|992.3|991.8|990.2|989.7|1677
1656686400000|2022-07-01 14:40:00|990.3|989.8|991|990.5|991.3|990.8|989.6|989.1|2027
1656686700000|2022-07-01 14:45:00|991.1|990.6|992.9|992.4|993.3|992.8|990.5|990|1377
1656687000000|2022-07-01 14:50:00|992.8|992.3|993.4|992.9|993.8|993.3|991.3|990.8|2071
1656687300000|2022-07-01 14:55:00|993.3|992.8|993.8|993.3|995.1|994.6|992.8|992.3|1669
1656687600000|2022-07-01 15:00:00|993.7|993.2|993.6|993.1|994.5|994|993.2|992.7|1301
1656687900000|2022-07-01 15:05:00|993.5|993|996.1|995.6|996.5|996|993.3|992.8|2237
1656688200000|2022-07-01 15:10:00|996|995.5|996|995.5|996.6|996.1|995.7|995.2|1158
1656688500000|2022-07-01 15:15:00|996.1|995.6|997.1|996.6|997.8|997.3|996|995.5|1320
1656688800000|2022-07-01 15:20:00|997.2|996.7|996.6|996.1|997.8|997.3|995.9|995.4|1399
1656689100000|2022-07-01 15:25:00|996.7|996.2|996.3|995.8|996.8|996.3|996|995.5|933
1656689400000|2022-07-01 15:30:00|996.4|995.9|997.4|996.9|997.5|997|996.4|995.9|984
1656689700000|2022-07-01 15:35:00|997.5|997|996.6|996.1|997.8|997.3|996.4|995.9|724
1656690000000|2022-07-01 15:40:00|996.7|996.2|996.3|995.8|997.9|997.4|996.3|995.8|772
1656690300000|2022-07-01 15:45:00|996.4|995.9|996.4|995.9|997|996.5|996.2|995.7|809
1656690600000|2022-07-01 15:50:00|996.5|996|994.2|993.7|996.5|996|994|993.5|1035
1656690900000|2022-07-01 15:55:00|994|993.5|994.4|993.9|995|994.5|993.9|993.4|593
1656691200000|2022-07-01 16:00:00|994.5|994|993.3|992.8|994.7|994.2|992.9|992.4|1042
1656691500000|2022-07-01 16:05:00|993.2|992.7|993.4|992.9|993.8|993.3|992.8|992.3|1777
1656691800000|2022-07-01 16:10:00|993.3|992.8|992.8|992.3|993.7|993.2|992.7|992.2|1202
1656692100000|2022-07-01 16:15:00|992.7|992.2|994.4|993.9|994.7|994.2|992.6|992.1|1028
1656692400000|2022-07-01 16:20:00|994.3|993.8|994.7|994.2|994.9|994.4|994|993.5|1290
1656692700000|2022-07-01 16:25:00|994.8|994.3|994.8|994.3|994.9|994.4|994.2|993.7|979
1656693000000|2022-07-01 16:30:00|994.9|994.4|994.4|993.9|995.5|995|994.1|993.6|860
1656693300000|2022-07-01 16:35:00|994.5|994|993.9|993.4|994.8|994.3|993.8|993.3|701
1656693600000|2022-07-01 16:40:00|993.8|993.3|994.1|993.6|994.4|993.9|993.7|993.2|1369
1656693900000|2022-07-01 16:45:00|994|993.5|994.6|994.1|994.7|994.2|993.8|993.3|659
1656694200000|2022-07-01 16:50:00|994.7|994.2|994.5|994|995.2|994.7|994.5|994|589
1656694500000|2022-07-01 16:55:00|994.6|994.1|992.8|992.3|994.8|994.3|992.7|992.2|719
1656694800000|2022-07-01 17:00:00|992.7|992.2|992.8|992.3|993.5|993|992.7|992.2|511
1656695100000|2022-07-01 17:05:00|992.9|992.4|993.4|992.9|993.5|993|992.7|992.2|857
1656695400000|2022-07-01 17:10:00|993.3|992.8|994.8|994.3|994.8|994.3|993.1|992.6|1128
1656695700000|2022-07-01 17:15:00|994.9|994.4|994.6|994.1|995.3|994.8|993.7|993.2|916
1656696000000|2022-07-01 17:20:00|994.5|994|994.5|994|994.8|994.3|994|993.5|934
1656696300000|2022-07-01 17:25:00|994.6|994.1|995|994.5|995.1|994.6|994.3|993.8|607
1656696600000|2022-07-01 17:30:00|995.1|994.6|995.3|994.8|996.1|995.6|995.1|994.6|612
1656696900000|2022-07-01 17:35:00|995.4|994.9|995.9|995.4|996.5|996|994.9|994.4|1227
1656697200000|2022-07-01 17:40:00|996|995.5|996.1|995.6|996.9|996.4|995.6|995.1|667
1656697500000|2022-07-01 17:45:00|996.2|995.7|996.8|996.3|996.8|996.3|995.9|995.4|664
1656697800000|2022-07-01 17:50:00|996.9|996.4|996.3|995.8|996.9|996.4|996.2|995.7|534
1656698100000|2022-07-01 17:55:00|996.4|995.9|997.2|996.7|997.2|996.7|996.3|995.8|631
1656698400000|2022-07-01 18:00:00|997.3|996.8|996.2|995.7|997.3|996.8|996.1|995.6|605
1656698700000|2022-07-01 18:05:00|996.3|995.8|996.6|996.1|996.9|996.4|996|995.5|630
1656699000000|2022-07-01 18:10:00|996.7|996.2|997.4|996.9|997.4|996.9|996.1|995.6|1067
1656699300000|2022-07-01 18:15:00|997.3|996.8|997.8|997.3|998|997.5|997.1|996.6|714
1656699600000|2022-07-01 18:20:00|997.9|997.4|998.9|998.4|998.9|998.4|997.4|996.9|553
1656699900000|2022-07-01 18:25:00|999|998.5|998.5|998|999.1|998.6|998.4|997.9|458
1656700200000|2022-07-01 18:30:00|998.6|998.1|999.3|998.8|999.4|998.9|998.4|997.9|614
1656700500000|2022-07-01 18:35:00|999.2|998.7|999.1|998.6|999.3|998.8|998.4|997.9|516
1656700800000|2022-07-01 18:40:00|999|998.5|999.2|998.7|999.3|998.8|998.8|998.3|371
1656701100000|2022-07-01 18:45:00|999.3|998.8|1000.1|999.6|1000.3|999.8|999.2|998.7|762
1656701400000|2022-07-01 18:50:00|1000.2|999.7|999|998.5|1000.3|999.8|998.7|998.2|562
1656701700000|2022-07-01 18:55:00|999.1|998.6|1000.2|999.7|1000.2|999.7|998.7|998.2|1107
1656702000000|2022-07-01 19:00:00|1000.3|999.8|998.6|998.1|1000.3|999.8|998.1|997.6|1012
1656702300000|2022-07-01 19:05:00|998.5|998|999.5|999|999.5|999|998.5|998|1175
1656702600000|2022-07-01 19:10:00|999.4|998.9|999.7|999.2|999.9|999.4|999.2|998.7|788
1656702900000|2022-07-01 19:15:00|999.8|999.3|998.6|998.1|1000.1|999.6|998.5|998|990
1656703200000|2022-07-01 19:20:00|998.7|998.2|998.6|998.1|998.8|998.3|997.7|997.2|1076
1656703500000|2022-07-01 19:25:00|998.7|998.2|999|998.5|999.7|999.2|998.2|997.7|2792
1656703800000|2022-07-01 19:30:00|999.1|998.6|1000.2|999.7|1000.6|1000.1|999.1|998.6|1206
1656704100000|2022-07-01 19:35:00|1000.3|999.8|1000.8|1000.3|1000.9|1000.4|1000|999.5|1096
1656704400000|2022-07-01 19:40:00|1000.9|1000.4|1000.5|1000|1001.1|1000.6|1000.4|999.9|1064
1656704700000|2022-07-01 19:45:00|1000.6|1000.1|1000.5|1000|1001|1000.5|1000|999.5|1171
1656705000000|2022-07-01 19:50:00|1000.7|1000.2|999.9|999.4|1000.9|1000.4|999.1|998.6|1860
1656705300000|2022-07-01 19:55:00|999.8|999.3|1001.9|1001.4|1001.9|1001.4|999.7|999.2|12736
1656705600000|2022-07-01 20:00:00|1000.5|1000|999.3|998.3|1000.6|1000|999.3|998.3|1212
1656705900000|2022-07-01 20:05:00|999.4|998.4|999.3|998.3|999.4|998.4|999.1|998.1|159
1656706200000|2022-07-01 20:10:00|999.2|998.2|999.5|998.5|1000|999|999.2|998.2|56
1656706500000|2022-07-01 20:15:00|999.7|998.7|1000.1|999.1|1000.5|999.5|999.7|998.7|56
1656706800000|2022-07-01 20:20:00|1000.4|999.4|1000.3|999.3|1000.8|999.8|1000.3|999.3|54
1656707100000|2022-07-01 20:25:00|1000.2|999.2|1000.7|999.7|1000.8|999.8|999.9|998.9|33
1656707400000|2022-07-01 20:30:00|1000.8|999.8|1000.8|999.8|1000.8|999.8|1000.8|999.8|4
1656707700000|2022-07-01 20:35:00|1000.4|999.4|1000.6|999.6|1000.6|999.6|1000.4|999.4|21
1656708000000|2022-07-01 20:40:00|1000.8|999.8|1000.8|999.8|1000.8|999.8|1000.8|999.8|3
1656708300000|2022-07-01 20:45:00|1000.9|999.9|1001.3|1000.3|1001.3|1000.3|1000.6|999.6|217
1656708600000|2022-07-01 20:50:00|1001.4|1000.4|1001.5|1000.5|1001.7|1000.7|1001.1|1000.1|42
1656708900000|2022-07-01 20:55:00|1001.6|1000.6|1001.2|999.2|1001.6|1000.6|1000.6|999.1|21
1656885900000|2022-07-03 22:05:00|1000.5|998.5|1000.9|998.9|1000.9|998.9|1000.4|998.4|0
1656886200000|2022-07-03 22:10:00|1001|999|1000.6|998.6|1001.1|999.1|1000.6|998.6|0
1656886500000|2022-07-03 22:15:00|1000.7|998.7|1000.2|998.2|1000.7|998.7|1000.2|998.2|0
1656886800000|2022-07-03 22:20:00|1000.3|998.3|1000.6|998.6|1000.6|998.6|1000.2|998.2|0
1656887100000|2022-07-03 22:25:00|1000.5|998.5|1000.4|998.4|1000.5|998.5|1000.3|998.3|0
1656887400000|2022-07-03 22:30:00|1000.5|998.5|1000.1|998.1|1000.5|998.5|1000|998|0
1656887700000|2022-07-03 22:35:00|1000|998|999.7|997.7|1000|998|999.7|997.7|0
1656888000000|2022-07-03 22:40:00|999.5|997.5|1000.9|999.9|1001.2|1000.2|999.3|997.3|12
1656888300000|2022-07-03 22:45:00|1001.2|1000.2|1001.7|1000.7|1002|1001|1001.1|1000.1|113
1656888600000|2022-07-03 22:50:00|1001.6|1000.6|1001.2|1000.2|1001.7|1000.7|1001.2|1000.2|25
1656888900000|2022-07-03 22:55:00|1001.8|1000.8|1002.6|1001.6|1002.9|1001.9|1001.8|1000.8|86
1656889200000|2022-07-03 23:00:00|1002.7|1001.7|1002.9|1001.9|1003.1|1002.1|1002.6|1001.6|151
1656889500000|2022-07-03 23:05:00|1002.7|1001.7|1002.7|1001.7|1002.8|1001.8|1002.5|1001.5|69
1656889800000|2022-07-03 23:10:00|1002.2|1001.2|1002.1|1001.1|1002.2|1001.2|1002.1|1001.1|9
1656890100000|2022-07-03 23:15:00|1001.9|1000.9|1001.6|1000.6|1001.9|1000.9|1001.6|1000.6|5
1656890400000|2022-07-03 23:20:00|1001|1000|1001|1000|1001|1000|1001|1000|1
1656890700000|2022-07-03 23:25:00|1000.7|999.7|1000.2|999.2|1000.8|999.8|1000|999|89
1656891000000|2022-07-03 23:30:00|999.6|998.6|998.6|997.6|999.6|998.6|998.6|997.6|31
1656891300000|2022-07-03 23:35:00|998.4|997.4|1000.2|999.2|1000.2|999.2|998.3|997.3|36
1656891600000|2022-07-03 23:40:00|1000.5|999.5|1000|999|1000.5|999.5|1000|999|3
1656891900000|2022-07-03 23:45:00|999.9|998.9|997.2|996.2|999.9|998.9|997.2|996.2|108
1656892200000|2022-07-03 23:50:00|997.3|996.3|997.6|996.6|997.8|996.8|997.2|996.2|37
1656892800000|2022-07-04 00:00:00|996.7|995.7|994.7|993.7|996.7|995.7|994.7|993.7|50
1656893100000|2022-07-04 00:05:00|994.5|993.5|994.8|993.8|994.8|993.8|994.4|993.4|105
1656893400000|2022-07-04 00:10:00|995.5|994.5|996.4|995.4|996.4|995.4|995.4|994.4|26
1656893700000|2022-07-04 00:15:00|996.7|995.7|996.7|995.7|997.1|996.1|996.2|995.2|38
1656894000000|2022-07-04 00:20:00|997|996|996.4|995.4|997.5|996.5|996.4|995.4|53
1656894300000|2022-07-04 00:25:00|996.2|995.2|996.9|995.9|996.9|995.9|995.9|994.9|49
1656894600000|2022-07-04 00:30:00|997|996|996.8|995.8|997.7|996.7|996.8|995.8|39
1656894900000|2022-07-04 00:35:00|997.1|996.1|996.5|995.5|997.1|996.1|996.3|995.3|9
1656895200000|2022-07-04 00:40:00|996.4|995.4|995.7|994.7|996.5|995.5|995.7|994.7|31
1656895500000|2022-07-04 00:45:00|995.6|994.6|994.5|993.5|995.7|994.7|994.2|993.2|32
1656895800000|2022-07-04 00:50:00|994.3|993.3|993.5|992.5|994.3|993.3|993.5|992.5|2
1656896100000|2022-07-04 00:55:00|993.6|992.6|993.2|992.2|994|993|993.2|992.2|16
1656896400000|2022-07-04 01:00:00|993.1|992.1|994.6|993.6|995.6|994.6|992.6|991.6|157
1656896700000|2022-07-04 01:05:00|994.8|993.8|993.6|992.6|994.9|993.9|993.3|992.3|223
1656897000000|2022-07-04 01:10:00|993.2|992.2|993.1|992.1|993.5|992.5|992.3|991.3|42
1656897300000|2022-07-04 01:15:00|992.9|991.9|989.6|988.6|994.2|993.2|988.8|987.8|212
1656897600000|2022-07-04 01:20:00|990|989|987.9|986.9|990|989|987.1|986.1|92
1656897900000|2022-07-04 01:25:00|987.7|986.7|987|986|987.7|986.7|985.6|984.6|416
1656898200000|2022-07-04 01:30:00|987.9|986.9|984.7|983.7|988.3|987.3|983.8|982.8|205
1656898500000|2022-07-04 01:35:00|984.9|983.9|987.7|986.7|987.8|986.8|984.4|983.4|135
1656898800000|2022-07-04 01:40:00|988|987|993.1|992.1|993.1|992.1|987.7|986.7|204
1656899100000|2022-07-04 01:45:00|993|992|995.6|994.6|995.8|994.8|991.9|990.9|292
1656899400000|2022-07-04 01:50:00|995.5|994.5|993.7|992.7|996.4|995.4|993.7|992.7|196
1656899700000|2022-07-04 01:55:00|993.8|992.8|994.6|993.6|995.1|994.1|993.6|992.6|42
1656900000000|2022-07-04 02:00:00|994.8|993.8|993.4|992.4|994.8|993.8|993.2|992.2|26
1656900300000|2022-07-04 02:05:00|993.1|992.1|996.6|995.6|996.6|995.6|993.1|992.1|6
1656900600000|2022-07-04 02:10:00|996.3|995.3|994.7|993.7|996.9|995.9|994.5|993.5|19
1656900900000|2022-07-04 02:15:00|994.3|993.3|992.3|991.3|994.5|993.5|992.2|991.2|145
1656901200000|2022-07-04 02:20:00|991.9|990.9|991.6|990.6|992.2|991.2|990.7|989.7|48
1656901500000|2022-07-04 02:25:00|991.3|990.3|991.4|990.4|991.6|990.6|990.8|989.8|32
1656901800000|2022-07-04 02:30:00|992.1|991.1|989.7|988.7|992.2|991.2|989.7|988.7|71
1656902100000|2022-07-04 02:35:00|989.8|988.8|989|988|990.2|989.2|988.8|987.8|110
1656902400000|2022-07-04 02:40:00|989.8|988.8|988.2|987.2|990.8|989.8|988.2|987.2|53
1656902700000|2022-07-04 02:45:00|988|987|989.4|988.4|989.4|988.4|987.1|986.1|90
1656903000000|2022-07-04 02:50:00|989.6|988.6|989.6|988.6|990.3|989.3|989.6|988.6|26
1656903300000|2022-07-04 02:55:00|990.5|989.5|990.6|989.6|991.1|990.1|990.5|989.5|18
1656903600000|2022-07-04 03:00:00|990.8|989.8|992.2|991.2|992.3|991.3|990.6|989.6|78
1656903900000|2022-07-04 03:05:00|992|991|991.8|990.8|992|991|991.4|990.4|41
1656904200000|2022-07-04 03:10:00|991.3|990.3|992|991|992|991|991.2|990.2|12
1656904500000|2022-07-04 03:15:00|992.1|991.1|992.2|991.2|992.3|991.3|991.4|990.4|11
1656904800000|2022-07-04 03:20:00|992.6|991.6|991.2|990.2|992.6|991.6|991.2|990.2|13
1656905100000|2022-07-04 03:25:00|991.1|990.1|992.5|991.5|992.5|991.5|990.8|989.8|19
1656905400000|2022-07-04 03:30:00|992|991|990.8|989.8|992|991|990.6|989.6|13
1656905700000|2022-07-04 03:35:00|991.6|990.6|990.9|989.9|991.6|990.6|990.9|989.9|7
1656906000000|2022-07-04 03:40:00|991.2|990.2|990.8|989.8|991.2|990.2|990.7|989.7|29
1656906300000|2022-07-04 03:45:00|990.7|989.7|990.4|989.4|991.8|990.8|990.4|989.4|57
1656906600000|2022-07-04 03:50:00|990.3|989.3|990.9|989.9|991.2|990.2|990.3|989.3|129
1656906900000|2022-07-04 03:55:00|990.5|989.5|990.3|989.3|990.6|989.6|990.1|989.1|14
1656907200000|2022-07-04 04:00:00|990.4|989.4|989.9|988.9|990.7|989.7|989.9|988.9|4
1656907500000|2022-07-04 04:05:00|989.5|988.5|989.9|988.9|990|989|989.3|988.3|55
1656907800000|2022-07-04 04:10:00|989.8|988.8|989.5|988.5|989.8|988.8|989.4|988.4|19
1656908100000|2022-07-04 04:15:00|989.4|988.4|988.9|987.9|989.4|988.4|988.9|987.9|5
1656908400000|2022-07-04 04:20:00|988.7|987.7|988.5|987.5|988.8|987.8|988.2|987.2|25
1656908700000|2022-07-04 04:25:00|988.6|987.6|988.8|987.8|988.8|987.8|988.6|987.6|5
1656909000000|2022-07-04 04:30:00|988.5|987.5|988.3|987.3|988.6|987.6|988.3|987.3|4
1656909300000|2022-07-04 04:35:00|988|987|987.5|986.5|988.2|987.2|987.5|986.5|75
1656909600000|2022-07-04 04:40:00|987.6|986.6|988.4|987.4|988.4|987.4|987.6|986.6|22
1656909900000|2022-07-04 04:45:00|988.1|987.1|988.1|987.1|988.1|987.1|988.1|987.1|3
1656910200000|2022-07-04 04:50:00|988.6|987.6|989.3|988.3|989.3|988.3|988.6|987.6|8
1656910500000|2022-07-04 04:55:00|989.6|988.6|989.7|988.7|990.2|989.2|989.5|988.5|50
1656910800000|2022-07-04 05:00:00|989.8|988.8|991.3|990.3|992.1|991.1|989.7|988.7|148
1656911100000|2022-07-04 05:05:00|990.5|989.5|990.5|989.5|991.7|990.7|990.3|989.3|52
1656911400000|2022-07-04 05:10:00|990.7|989.7|990.4|989.4|990.7|989.7|990.4|989.4|6
1656911700000|2022-07-04 05:15:00|990.6|989.6|991.1|990.1|991.1|990.1|990.5|989.5|11
1656912000000|2022-07-04 05:20:00|991.6|990.6|991.8|990.8|992|991|991.6|990.6|4
1656912300000|2022-07-04 05:25:00|991.2|990.2|991.4|990.4|991.4|990.4|991.2|990.2|6
1656912600000|2022-07-04 05:30:00|992|991|993.2|992.2|993.3|992.3|992|991|22
1656912900000|2022-07-04 05:35:00|993.3|992.3|992.9|991.9|994.2|993.2|992.9|991.9|139
1656913200000|2022-07-04 05:40:00|992.8|991.8|992.3|991.3|992.8|991.8|992.3|991.3|8
1656913500000|2022-07-04 05:45:00|992.7|991.7|992.7|991.7|992.7|991.7|992.7|991.7|2
1656913800000|2022-07-04 05:50:00|992.3|991.3|992.3|991.3|992.5|991.5|992.3|991.3|48
1656914100000|2022-07-04 05:55:00|992.5|991.5|992.2|991.2|992.6|991.6|991.8|990.8|27
1656914400000|2022-07-04 06:00:00|992.1|991.1|993.1|992.1|993.2|992.2|991.9|990.9|30
1656914700000|2022-07-04 06:05:00|993.2|992.2|992.5|991.5|993.5|992.5|992.1|991.1|83
1656915000000|2022-07-04 06:10:00|993.2|992.2|993.2|992.2|993.6|992.6|993|992|31
1656915300000|2022-07-04 06:15:00|993.4|992.4|994|993|994|993|993|992|22
1656915600000|2022-07-04 06:20:00|994.2|993.2|993.3|992.3|994.2|993.2|993.2|992.2|29
1656915900000|2022-07-04 06:25:00|993.4|992.4|993.7|992.7|994.1|993.1|993.2|992.2|24
1656916200000|2022-07-04 06:30:00|993.5|992.5|994|993|994.3|993.3|993.5|992.5|369
1656916500000|2022-07-04 06:35:00|994.1|993.1|994.3|993.3|994.5|993.5|994.1|993.1|13
1656916800000|2022-07-04 06:40:00|994.4|993.4|994.2|993.2|994.5|993.5|994.2|993.2|8
1656917100000|2022-07-04 06:45:00|994.5|993.5|994.6|993.6|994.9|993.9|994.3|993.3|25
1656917400000|2022-07-04 06:50:00|994.7|993.7|994.1|993.1|994.7|993.7|994|993|54
1656917700000|2022-07-04 06:55:00|994|993|994.7|993.7|994.7|993.7|993.8|992.8|171
1656918000000|2022-07-04 07:00:00|994.8|993.8|994|993|995.7|994.7|993.8|992.8|630
1656918300000|2022-07-04 07:05:00|993.8|992.8|993.6|992.6|994.6|993.6|993.6|992.6|106
1656918600000|2022-07-04 07:10:00|993.5|992.5|993.4|992.4|994.4|993.4|993.2|992.2|94
1656918900000|2022-07-04 07:15:00|993.2|992.2|992.9|991.9|993.6|992.6|992.2|991.2|113
1656919200000|2022-07-04 07:20:00|993|992|993.5|992.5|993.5|992.5|992.7|991.7|66
1656919500000|2022-07-04 07:25:00|993.4|992.4|993.9|992.9|993.9|992.9|992.9|991.9|218
1656919800000|2022-07-04 07:30:00|993.8|992.8|993.1|992.1|993.9|992.9|992.9|991.9|85
1656920100000|2022-07-04 07:35:00|993|992|993.2|992.2|993.8|992.8|992.7|991.7|88
1656920400000|2022-07-04 07:40:00|993.1|992.1|992.8|991.8|993.3|992.3|992.6|991.6|82
1656920700000|2022-07-04 07:45:00|992.6|991.6|992.5|991.5|992.9|991.9|992.3|991.3|90
1656921000000|2022-07-04 07:50:00|992.4|991.4|992.8|991.8|992.9|991.9|992.4|991.4|206
1656921300000|2022-07-04 07:55:00|992.9|991.9|993.2|992.2|993.3|992.3|992.6|991.6|150
1656921600000|2022-07-04 08:00:00|993|992|993.3|992.3|993.5|992.5|992.5|991.5|198
1656921900000|2022-07-04 08:05:00|993|992|993.4|992.4|993.4|992.4|992.2|991.2|246
1656922200000|2022-07-04 08:10:00|993.5|992.5|993.8|992.8|993.9|992.9|993.2|992.2|211
1656922500000|2022-07-04 08:15:00|994|993|994|993|994.1|993.1|993.5|992.5|121
1656922800000|2022-07-04 08:20:00|994.1|993.1|993.3|992.3|994.1|993.1|993.1|992.1|185
1656923100000|2022-07-04 08:25:00|993.2|992.2|993.8|992.8|993.8|992.8|993.1|992.1|247
1656923400000|2022-07-04 08:30:00|993.9|992.9|993.5|992.5|994.3|993.3|993.4|992.4|180
1656923700000|2022-07-04 08:35:00|993.4|992.4|993.2|992.2|993.6|992.6|993.1|992.1|119
1656924000000|2022-07-04 08:40:00|993.1|992.1|992.7|991.7|993.1|992.1|992.6|991.6|117
1656924300000|2022-07-04 08:45:00|992.8|991.8|993.2|992.2|993.5|992.5|992.6|991.6|85
1656924600000|2022-07-04 08:50:00|993.3|992.3|993.2|992.2|993.3|992.3|993|992|45
1656924900000|2022-07-04 08:55:00|993.3|992.3|993.3|992.3|993.5|992.5|993.1|992.1|69
1656925200000|2022-07-04 09:00:00|993.2|992.2|993.3|992.3|993.5|992.5|993.1|992.1|47
1656925500000|2022-07-04 09:05:00|993.2|992.2|993.3|992.3|993.5|992.5|993.1|992.1|18
1656925800000|2022-07-04 09:10:00|993.4|992.4|993.6|992.6|993.9|992.9|993.1|992.1|82
1656926100000|2022-07-04 09:15:00|993.7|992.7|993.9|992.9|994.2|993.2|993.4|992.4|228
1656926400000|2022-07-04 09:20:00|994|993|994.4|993.4|994.5|993.5|993.8|992.8|180
1656926700000|2022-07-04 09:25:00|994.5|993.5|994.3|993.3|994.5|993.5|993.8|992.8|171
1656927000000|2022-07-04 09:30:00|994.2|993.2|997|996|997.5|996.5|993.8|992.8|1252
1656927300000|2022-07-04 09:35:00|997.1|996.1|998.4|997.4|998.4|997.4|996.8|995.8|505
1656927600000|2022-07-04 09:40:00|998.3|997.3|997.9|996.9|998.7|997.7|997.9|996.9|121
1656927900000|2022-07-04 09:45:00|997.8|996.8|997.6|996.6|997.8|996.8|997.2|996.2|85
1656928200000|2022-07-04 09:50:00|997.8|996.8|998.3|997.3|998.6|997.6|997.6|996.6|271
1656928500000|2022-07-04 09:55:00|998.4|997.4|998|997|998.5|997.5|997.8|996.8|125
1656928800000|2022-07-04 10:00:00|997.9|996.9|997.2|996.2|998|997|996.9|995.9|212
1656929100000|2022-07-04 10:05:00|997.1|996.1|997|996|997.1|996.1|996.7|995.7|155
1656929400000|2022-07-04 10:10:00|996.9|995.9|997.3|996.3|997.3|996.3|996.9|995.9|145
1656929700000|2022-07-04 10:15:00|997.4|996.4|997.7|996.7|997.8|996.8|997.3|996.3|59
1656930000000|2022-07-04 10:20:00|997.6|996.6|997.8|996.8|997.8|996.8|997.3|996.3|94
1656930300000|2022-07-04 10:25:00|997.9|996.9|998|997|998.1|997.1|997.8|996.8|43
1656930600000|2022-07-04 10:30:00|998.1|997.1|997.8|996.8|998.1|997.1|997.8|996.8|61
1656930900000|2022-07-04 10:35:00|998|997|998.7|997.7|998.7|997.7|998|997|25
1656931200000|2022-07-04 10:40:00|998.3|997.3|998.7|997.7|998.8|997.8|998.2|997.2|53
1656931500000|2022-07-04 10:45:00|998.5|997.5|998.7|997.7|998.7|997.7|998.3|997.3|25
1656931800000|2022-07-04 10:50:00|998.8|997.8|998.8|997.8|998.9|997.9|998.8|997.8|6
1656932100000|2022-07-04 10:55:00|998.9|997.9|999.2|998.2|999.2|998.2|998.9|997.9|98
1656932400000|2022-07-04 11:00:00|999.1|998.1|999.3|998.3|999.4|998.4|999.1|998.1|278
1656932700000|2022-07-04 11:05:00|999.2|998.2|999.4|998.4|999.5|998.5|999.2|998.2|46
1656933000000|2022-07-04 11:10:00|999.2|998.2|998.8|997.8|999.2|998.2|998.7|997.7|105
1656933300000|2022-07-04 11:15:00|998.7|997.7|998.4|997.4|998.7|997.7|998.2|997.2|11
1656933600000|2022-07-04 11:20:00|998.3|997.3|998.1|997.1|998.3|997.3|998.1|997.1|21
1656933900000|2022-07-04 11:25:00|998|997|998.6|997.6|998.7|997.7|998|997|18
1656934200000|2022-07-04 11:30:00|998.5|997.5|998.1|997.1|998.5|997.5|997.9|996.9|255
1656934500000|2022-07-04 11:35:00|998.2|997.2|998.1|997.1|998.3|997.3|997.8|996.8|324
1656934800000|2022-07-04 11:40:00|998.2|997.2|998.3|997.3|998.6|997.6|998.1|997.1|157
1656935100000|2022-07-04 11:45:00|998.2|997.2|997.8|996.8|998.2|997.2|997.8|996.8|196
1656935400000|2022-07-04 11:50:00|997.9|996.9|997.4|996.4|997.9|996.9|997.4|996.4|117
1656935700000|2022-07-04 11:55:00|997.5|996.5|997.7|996.7|997.9|996.9|997.5|996.5|90
1656936000000|2022-07-04 12:00:00|997.6|996.6|998.1|997.1|998.1|997.1|997.4|996.4|130
1656936300000|2022-07-04 12:05:00|998|997|998.3|997.3|998.3|997.3|997.9|996.9|116
1656936600000|2022-07-04 12:10:00|998.2|997.2|997.6|996.6|998.2|997.2|997.5|996.5|63
1656936900000|2022-07-04 12:15:00|997.7|996.7|997.4|996.4|997.8|996.8|997.4|996.4|37
1656937200000|2022-07-04 12:20:00|997.5|996.5|997.5|996.5|997.6|996.6|997.3|996.3|49
1656937500000|2022-07-04 12:25:00|997.7|996.7|997.8|996.8|997.9|996.9|997.4|996.4|71
1656937800000|2022-07-04 12:30:00|997.7|996.7|997.8|996.8|997.9|996.9|997.6|996.6|58
1656938100000|2022-07-04 12:35:00|998.1|997.1|997.8|996.8|998.3|997.3|997.8|996.8|63
1656938400000|2022-07-04 12:40:00|997.9|996.9|998.2|997.2|998.2|997.2|997.9|996.9|70
1656938700000|2022-07-04 12:45:00|998.4|997.4|998.1|997.1|998.7|997.7|998.1|997.1|68
1656939000000|2022-07-04 12:50:00|998|997|998.6|997.6|998.6|997.6|998|997|27
1656939300000|2022-07-04 12:55:00|998.5|997.5|998.4|997.4|998.7|997.7|998.4|997.4|54
1656939600000|2022-07-04 13:00:00|998.5|997.5|998.7|997.7|998.7|997.7|998.3|997.3|9
1656939900000|2022-07-04 13:05:00|998.5|997.5|998.8|997.8|998.8|997.8|998.1|997.1|23
1656940200000|2022-07-04 13:10:00|998.6|997.6|999.2|998.2|999.2|998.2|998.5|997.5|68
1656940500000|2022-07-04 13:15:00|999.1|998.1|999.2|998.2|999.3|998.3|998.9|997.9|204
1656940800000|2022-07-04 13:20:00|999.1|998.1|998.3|997.3|999.1|998.1|998.1|997.1|142
1656941100000|2022-07-04 13:25:00|998.2|997.2|998.1|997.1|998.5|997.5|998|997|53
1656941400000|2022-07-04 13:30:00|997.9|997.4|996.7|996.2|998.4|997.9|996.5|996|663
1656941700000|2022-07-04 13:35:00|996.8|996.3|997.5|997|997.7|997.2|996.8|996.3|138
1656942000000|2022-07-04 13:40:00|997.6|997.1|997.1|996.6|997.6|997.1|996.7|996.2|218
1656942300000|2022-07-04 13:45:00|997|996.5|997.1|996.6|997.4|996.9|997|996.5|54
1656942600000|2022-07-04 13:50:00|997|996.5|996.5|996|997|996.5|996.2|995.7|350
1656942900000|2022-07-04 13:55:00|996.4|995.9|996.1|995.6|996.6|996.1|996.1|995.6|135
1656943200000|2022-07-04 14:00:00|996.2|995.7|996.8|996.3|997|996.5|995.7|995.2|417
1656943500000|2022-07-04 14:05:00|996.7|996.2|996.5|996|997|996.5|996.3|995.8|83
1656943800000|2022-07-04 14:10:00|996.4|995.9|996|995.5|996.9|996.4|995.9|995.4|79
1656944100000|2022-07-04 14:15:00|995.9|995.4|996.6|996.1|996.7|996.2|995.9|995.4|92
1656944400000|2022-07-04 14:20:00|996.4|995.9|996.1|995.6|996.4|995.9|995.9|995.4|133
1656944700000|2022-07-04 14:25:00|996|995.5|996.6|996.1|996.6|996.1|996|995.5|248
1656945000000|2022-07-04 14:30:00|996.7|996.2|997|996.5|997.2|996.7|996.2|995.7|215
1656945300000|2022-07-04 14:35:00|997.2|996.7|996.9|996.4|997.4|996.9|996.6|996.1|267
1656945600000|2022-07-04 14:40:00|997|996.5|997.4|996.9|997.4|996.9|996.7|996.2|239
1656945900000|2022-07-04 14:45:00|997.3|996.8|997.5|997|997.7|997.2|997.2|996.7|365
1656946200000|2022-07-04 14:50:00|997.6|997.1|998|997.5|998.2|997.7|997.5|997|262
1656946500000|2022-07-04 14:55:00|997.9|997.4|997.6|997.1|998|997.5|997.5|997|169
1656946800000|2022-07-04 15:00:00|997.8|997.3|998.2|997.7|998.5|998|997.7|997.2|340
1656947100000|2022-07-04 15:05:00|998.3|997.8|998.5|998|998.6|998.1|998.2|997.7|274
1656947400000|2022-07-04 15:10:00|998.4|997.9|998.3|997.8|998.5|998|998.2|997.7|60
1656947700000|2022-07-04 15:15:00|998.4|997.9|998.8|998.3|998.9|998.4|998.3|997.8|350
1656948000000|2022-07-04 15:20:00|998.7|998.2|998.5|998|998.9|998.4|998.5|998|159
1656948300000|2022-07-04 15:25:00|998.4|997.9|997.8|997.3|998.5|998|997.8|997.3|294
1656948600000|2022-07-04 15:30:00|997.9|997.4|997.4|996.9|998.1|997.6|997.4|996.9|248
1656948900000|2022-07-04 15:35:00|997.3|996.8|997.3|996.8|997.5|997|996.9|996.4|257
1656949200000|2022-07-04 15:40:00|997.4|996.9|997.9|997.4|998.1|997.6|997.3|996.8|176
1656949500000|2022-07-04 15:45:00|997.8|997.3|997.6|997.1|997.9|997.4|997.5|997|242
1656949800000|2022-07-04 15:50:00|997.7|997.2|998.2|997.7|998.3|997.8|997.6|997.1|203
1656950100000|2022-07-04 15:55:00|998.3|997.8|998.4|997.9|998.8|998.3|998.2|997.7|209
1656950400000|2022-07-04 16:00:00|998.3|997.8|998.1|997.6|998.3|997.8|997.8|997.3|211
1656950700000|2022-07-04 16:05:00|998.2|997.7|998.6|998.1|998.6|998.1|998.2|997.7|102
1656951000000|2022-07-04 16:10:00|998.7|998.2|999.1|998.6|999.1|998.6|998.6|998.1|299
1656951300000|2022-07-04 16:15:00|999|998.5|999.1|998.6|999.3|998.8|999|998.5|67
1656951600000|2022-07-04 16:20:00|999.2|998.7|998.9|998.4|999.2|998.7|998.8|998.3|83
1656951900000|2022-07-04 16:25:00|998.8|998.3|1000|999.5|1000|999.5|998.4|997.9|279
1656952200000|2022-07-04 16:30:00|999.9|999.4|999.2|998.7|1000.1|999.6|998.9|998.4|129
1656952500000|2022-07-04 16:35:00|999.3|998.8|999.3|998.8|999.6|999.1|999.2|998.7|139
1656952800000|2022-07-04 16:40:00|999.2|998.7|999.4|998.9|999.6|999.1|999.2|998.7|135
1656953100000|2022-07-04 16:45:00|999.5|999|1001.1|1000.6|1001.1|1000.6|999.5|999|518
1656953400000|2022-07-04 16:50:00|1001|1000.5|1002.2|1001.7|1002.4|1001.9|1000.8|1000.3|533
1656953700000|2022-07-04 16:55:00|1002.1|1001.6|1002.2|1001.7|1002.6|1002.1|1001.2|1000.7|1391
1656954000000|2022-07-04 17:00:00|1003.1|1001.1|1003.1|1001.1|1003.1|1001.1|1002.8|1000.8|0
1656954300000|2022-07-04 17:05:00|1003|1001|1003.1|1001.1|1003.1|1001.1|1003|1001|0
1656954600000|2022-07-04 17:10:00|1003|1001|1002.6|1000.6|1003.1|1001.1|1002.6|1000.6|0
1656954900000|2022-07-04 17:15:00|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|0
1656955200000|2022-07-04 17:20:00|1002.6|1000.6|1002.8|1000.8|1002.8|1000.8|1002.6|1000.6|0
1656955500000|2022-07-04 17:25:00|1002.6|1000.6|1002.8|1000.8|1002.8|1000.8|1002.6|1000.6|0
1656955800000|2022-07-04 17:30:00|1002.7|1000.7|1003.5|1001.5|1003.8|1001.8|1002.6|1000.6|0
1656956100000|2022-07-04 17:35:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1656957300000|2022-07-04 17:55:00|1003|1001|1003|1001|1003|1001|1003|1001|0
1656958200000|2022-07-04 18:10:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1003|1001|0
1656961800000|2022-07-04 19:10:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1656962700000|2022-07-04 19:25:00|1003.4|1001.4|1003.5|1001.5|1003.5|1001.5|1003.2|1001.2|0
1656963000000|2022-07-04 19:30:00|1003.4|1001.4|1003.1|1001.1|1003.4|1001.4|1003.1|1001.1|0
1656963300000|2022-07-04 19:35:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003|1001|0
1656963600000|2022-07-04 19:40:00|1003.5|1001.5|1003.1|1001.1|1003.5|1001.5|1003|1001|0
1656963900000|2022-07-04 19:45:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1656964200000|2022-07-04 19:50:00|1003|1001|1003.3|1001.3|1003.5|1001.5|1002.7|1000.7|0
1656964500000|2022-07-04 19:55:00|1003.4|1001.4|1003.8|1001.8|1003.8|1001.8|1003.3|1001.3|0
1656964800000|2022-07-04 20:00:00|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|0
1656968100000|2022-07-04 20:55:00|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|0
1656972000000|2022-07-04 22:00:00|1004|1002|1005.3|1003.3|1005.3|1003.3|1003.5|1001.5|0
1656972300000|2022-07-04 22:05:00|1005.2|1003.2|1005.7|1003.7|1005.9|1003.9|1005.2|1003.2|0
1656972600000|2022-07-04 22:10:00|1005.8|1003.8|1006.3|1004.3|1006.4|1004.4|1005.7|1003.7|0
1656972900000|2022-07-04 22:15:00|1006.2|1004.2|1006.3|1004.3|1006.3|1004.3|1006.1|1004.1|0
1656973200000|2022-07-04 22:20:00|1006.4|1004.4|1006.3|1004.3|1006.7|1004.7|1006.1|1004.1|0
1656973500000|2022-07-04 22:25:00|1006.4|1004.4|1006.2|1004.2|1006.4|1004.4|1006.1|1004.1|0
1656973800000|2022-07-04 22:30:00|1006.1|1004.1|1006.7|1004.7|1007.2|1005.2|1006.1|1004.1|0
1656974100000|2022-07-04 22:35:00|1006.6|1004.6|1006.7|1004.7|1006.8|1004.8|1006.3|1004.3|0
1656974400000|2022-07-04 22:40:00|1006.8|1004.8|1007.9|1005.9|1007.9|1005.9|1006.7|1004.7|0
1656974700000|2022-07-04 22:45:00|1008|1006|1007.8|1005.8|1008|1006|1007.4|1005.4|0
1656975000000|2022-07-04 22:50:00|1007.7|1005.7|1008.1|1006.1|1008.1|1006.1|1007.6|1005.6|0
1656975300000|2022-07-04 22:55:00|1008.2|1006.2|1008.5|1006.5|1008.9|1006.9|1008.1|1006.1|0
1656975600000|2022-07-04 23:00:00|1008.6|1006.6|1010.4|1008.4|1010.5|1008.5|1008.6|1006.6|0
1656975900000|2022-07-04 23:05:00|1010.3|1008.3|1013.2|1011.2|1014.7|1012.7|1010.3|1008.3|0
1656976200000|2022-07-04 23:10:00|1013.4|1011.4|1013.5|1011.5|1013.6|1011.6|1013|1011|0
1656976500000|2022-07-04 23:15:00|1013.4|1011.4|1013.4|1011.4|1013.6|1011.6|1012.8|1010.8|0
1656976800000|2022-07-04 23:20:00|1013.3|1011.3|1013.6|1011.6|1014|1012|1013.3|1011.3|0
1656977100000|2022-07-04 23:25:00|1013.7|1011.7|1012.8|1010.8|1013.7|1011.7|1012.4|1010.4|0
1656977400000|2022-07-04 23:30:00|1012.6|1010.6|1012.8|1010.8|1013.1|1011.1|1012.6|1010.6|0
1656977700000|2022-07-04 23:35:00|1012.9|1010.9|1013.2|1011.2|1013.3|1011.3|1012.7|1010.7|0
1656978000000|2022-07-04 23:40:00|1013.1|1011.1|1012.8|1010.8|1013.5|1011.5|1012.7|1010.7|0
1656978300000|2022-07-04 23:45:00|1012.6|1010.6|1012.4|1010.4|1012.6|1010.6|1011.9|1009.9|0
1656978600000|2022-07-04 23:50:00|1012.5|1010.5|1012.4|1010.4|1012.6|1010.6|1011.9|1009.9|0
1656978900000|2022-07-04 23:55:00|1012.3|1010.3|1012.4|1010.4|1012.5|1010.5|1012.1|1010.1|0
1656979200000|2022-07-05 00:00:00|1012.5|1010.5|1008.9|1007.9|1012.5|1010.5|1008.2|1007.2|52
1656979500000|2022-07-05 00:05:00|1008.8|1007.8|1007.2|1006.2|1008.8|1007.8|1007.2|1006.2|100
1656979800000|2022-07-05 00:10:00|1007.3|1006.3|1008.5|1007.5|1009.2|1008.2|1007.3|1006.3|53
1656980100000|2022-07-05 00:15:00|1008.7|1007.7|1008.2|1007.2|1008.7|1007.7|1006.9|1005.9|40
1656980400000|2022-07-05 00:20:00|1007.6|1006.6|1005.6|1004.6|1008.5|1007.5|1005.6|1004.6|139
1656980700000|2022-07-05 00:25:00|1005.9|1004.9|1005.5|1004.5|1005.9|1004.9|1004.7|1003.7|52
1656981000000|2022-07-05 00:30:00|1005.8|1004.8|1006.1|1005.1|1006.2|1005.2|1005.5|1004.5|51
1656981300000|2022-07-05 00:35:00|1005.9|1004.9|1005.8|1004.8|1005.9|1004.9|1005.6|1004.6|20
1656981600000|2022-07-05 00:40:00|1005.5|1004.5|1005.9|1004.9|1006|1005|1005.4|1004.4|21
1656981900000|2022-07-05 00:45:00|1006.1|1005.1|1007.3|1006.3|1008|1007|1006.1|1005.1|77
1656982200000|2022-07-05 00:50:00|1007.5|1006.5|1007.6|1006.6|1008.1|1007.1|1007.5|1006.5|36
1656982500000|2022-07-05 00:55:00|1007.9|1006.9|1007.5|1006.5|1008.1|1007.1|1007.4|1006.4|47
1656982800000|2022-07-05 01:00:00|1007.7|1006.7|1006.7|1005.7|1007.8|1006.8|1006.7|1005.7|58
1656983100000|2022-07-05 01:05:00|1006.6|1005.6|1006.5|1005.5|1007.6|1006.6|1006.5|1005.5|29
1656983400000|2022-07-05 01:10:00|1005.9|1004.9|1005.6|1004.6|1005.9|1004.9|1005.5|1004.5|17
1656983700000|2022-07-05 01:15:00|1005.9|1004.9|1005.6|1004.6|1006.8|1005.8|1005|1004|145
1656984000000|2022-07-05 01:20:00|1005.2|1004.2|1004|1003|1005.2|1004.2|1003.7|1002.7|57
1656984300000|2022-07-05 01:25:00|1004.1|1003.1|1004.7|1003.7|1005|1004|1004|1003|41
1656984600000|2022-07-05 01:30:00|1004.6|1003.6|1004.9|1003.9|1006.5|1005.5|1003.8|1002.8|192
1656984900000|2022-07-05 01:35:00|1005.1|1004.1|1006.7|1005.7|1007|1006|1004.3|1003.3|56
1656985200000|2022-07-05 01:40:00|1007|1006|1005.9|1004.9|1007.5|1006.5|1005.1|1004.1|64
1656985500000|2022-07-05 01:45:00|1006.3|1005.3|1004.9|1003.9|1006.9|1005.9|1004.9|1003.9|60
1656985800000|2022-07-05 01:50:00|1005.1|1004.1|1004|1003|1005.6|1004.6|1003.7|1002.7|34
1656986100000|2022-07-05 01:55:00|1003.9|1002.9|1005|1004|1005.2|1004.2|1003.8|1002.8|59
1656986400000|2022-07-05 02:00:00|1004.3|1003.3|1003.6|1002.6|1005.3|1004.3|1003.2|1002.2|57
1656986700000|2022-07-05 02:05:00|1003.1|1002.1|1003|1002|1003.3|1002.3|1002.1|1001.1|41
1656987000000|2022-07-05 02:10:00|1003.2|1002.2|1003.2|1002.2|1003.9|1002.9|1003|1002|112
1656987300000|2022-07-05 02:15:00|1002.8|1001.8|1003.3|1002.3|1003.6|1002.6|1002.5|1001.5|71
1656987600000|2022-07-05 02:20:00|1002.9|1001.9|1002.6|1001.6|1002.9|1001.9|1002.4|1001.4|31
1656987900000|2022-07-05 02:25:00|1002.4|1001.4|1000.4|999.4|1002.5|1001.5|1000.4|999.4|78
1656988200000|2022-07-05 02:30:00|1000.5|999.5|997.6|996.6|1001|1000|997.5|996.5|36
1656988500000|2022-07-05 02:35:00|997.8|996.8|997.8|996.8|998.4|997.4|997.4|996.4|36
1656988800000|2022-07-05 02:40:00|997.2|996.2|998.2|997.2|998.3|997.3|997.2|996.2|21
1656989100000|2022-07-05 02:45:00|998.6|997.6|996.4|995.4|998.6|997.6|996.4|995.4|18
1656989400000|2022-07-05 02:50:00|996|995|996.7|995.7|996.9|995.9|996|995|18
1656989700000|2022-07-05 02:55:00|995.8|994.8|994.8|993.8|995.8|994.8|994.8|993.8|29
1656990000000|2022-07-05 03:00:00|995|994|995.8|994.8|996.2|995.2|995|994|16
1656990300000|2022-07-05 03:05:00|995.6|994.6|994|993|995.6|994.6|994|993|33
1656990600000|2022-07-05 03:10:00|994.6|993.6|993.5|992.5|994.6|993.6|992.9|991.9|32
1656990900000|2022-07-05 03:15:00|993.4|992.4|995.3|994.3|995.4|994.4|993|992|55
1656991200000|2022-07-05 03:20:00|995.8|994.8|996.6|995.6|996.9|995.9|995.8|994.8|49
1656991500000|2022-07-05 03:25:00|996.7|995.7|996.2|995.2|996.7|995.7|995.9|994.9|26
1656991800000|2022-07-05 03:30:00|996.3|995.3|996.9|995.9|996.9|995.9|995.5|994.5|42
1656992100000|2022-07-05 03:35:00|996.5|995.5|997.6|996.6|997.9|996.9|996.5|995.5|27
1656992400000|2022-07-05 03:40:00|997.5|996.5|997.5|996.5|998|997|997.3|996.3|29
1656992700000|2022-07-05 03:45:00|997.6|996.6|998.3|997.3|998.3|997.3|997.5|996.5|28
1656993000000|2022-07-05 03:50:00|998|997|997.8|996.8|998.2|997.2|997.7|996.7|19
1656993300000|2022-07-05 03:55:00|997.4|996.4|997.1|996.1|997.5|996.5|997|996|22
1656993600000|2022-07-05 04:00:00|997.2|996.2|996.9|995.9|997.3|996.3|996.7|995.7|45
1656993900000|2022-07-05 04:05:00|997|996|997.4|996.4|997.4|996.4|996.7|995.7|19
1656994200000|2022-07-05 04:10:00|997.2|996.2|998.7|997.7|998.7|997.7|997.2|996.2|28
1656994500000|2022-07-05 04:15:00|998.9|997.9|999|998|999.2|998.2|998.7|997.7|20
1656994800000|2022-07-05 04:20:00|998.9|997.9|998.7|997.7|998.9|997.9|998.7|997.7|9
1656995100000|2022-07-05 04:25:00|998.5|997.5|999.4|998.4|999.4|998.4|998.5|997.5|12
1656995400000|2022-07-05 04:30:00|999.2|998.2|999.6|998.6|999.6|998.6|998.9|997.9|37
1656995700000|2022-07-05 04:35:00|999.8|998.8|999.5|998.5|1000|999|999.5|998.5|41
1656996000000|2022-07-05 04:40:00|999.4|998.4|999.6|998.6|999.8|998.8|999.3|998.3|20
1656996300000|2022-07-05 04:45:00|999.5|998.5|999.1|998.1|999.6|998.6|999.1|998.1|16
1656996600000|2022-07-05 04:50:00|999|998|999.2|998.2|999.3|998.3|999|998|10
1656996900000|2022-07-05 04:55:00|999.3|998.3|999.8|998.8|999.8|998.8|999.3|998.3|15
1656997200000|2022-07-05 05:00:00|999.6|998.6|1000.7|999.7|1001.1|1000.1|999.6|998.6|132
1656997500000|2022-07-05 05:05:00|1000.6|999.6|1000.7|999.7|1000.8|999.8|999.8|998.8|51
1656997800000|2022-07-05 05:10:00|1000.8|999.8|1000.2|999.2|1001.4|1000.4|1000.2|999.2|58
1656998100000|2022-07-05 05:15:00|1000.3|999.3|999.1|998.1|1000.4|999.4|999.1|998.1|20
1656998400000|2022-07-05 05:20:00|999|998|998.5|997.5|999|998|998.1|997.1|38
1656998700000|2022-07-05 05:25:00|998.6|997.6|998.9|997.9|999|998|998.1|997.1|69
1656999000000|2022-07-05 05:30:00|999.1|998.1|998.8|997.8|999.2|998.2|998.3|997.3|71
1656999300000|2022-07-05 05:35:00|998.7|997.7|998.4|997.4|999.4|998.4|998.4|997.4|106
1656999600000|2022-07-05 05:40:00|998.3|997.3|998.3|997.3|998.3|997.3|997.2|996.2|95
1656999900000|2022-07-05 05:45:00|998.5|997.5|999|998|999.1|998.1|998.1|997.1|54
1657000200000|2022-07-05 05:50:00|998.9|997.9|998.4|997.4|998.9|997.9|997.9|996.9|59
1657000500000|2022-07-05 05:55:00|998.3|997.3|998.3|997.3|998.4|997.4|997.9|996.9|29
1657000800000|2022-07-05 06:00:00|998.2|997.2|998|997|998.4|997.4|997.2|996.2|42
1657001100000|2022-07-05 06:05:00|997.8|996.8|998.8|997.8|999.1|998.1|997.6|996.6|54
1657001400000|2022-07-05 06:10:00|999|998|998.6|997.6|999|998|998.3|997.3|68
1657001700000|2022-07-05 06:15:00|998.5|997.5|998.8|997.8|998.9|997.9|998.2|997.2|22
1657002000000|2022-07-05 06:20:00|998.7|997.7|998.1|997.1|998.7|997.7|997.9|996.9|38
1657002300000|2022-07-05 06:25:00|998.4|997.4|999.3|998.3|999.3|998.3|998.3|997.3|30
1657002600000|2022-07-05 06:30:00|999.2|998.2|1000|999|1000.1|999.1|999.2|998.2|26
1657002900000|2022-07-05 06:35:00|999.9|998.9|999.7|998.7|1000.2|999.2|999.6|998.6|33
1657003200000|2022-07-05 06:40:00|999.8|998.8|1000.2|999.2|1000.2|999.2|999.5|998.5|82
1657003500000|2022-07-05 06:45:00|1000.3|999.3|1000.2|999.2|1000.4|999.4|1000.1|999.1|75
1657003800000|2022-07-05 06:50:00|1000.3|999.3|999.7|998.7|1000.3|999.3|999.6|998.6|63
1657004100000|2022-07-05 06:55:00|999.6|998.6|1000.8|999.8|1000.9|999.9|999.6|998.6|114
1657004400000|2022-07-05 07:00:00|1001|1000|999.9|998.9|1001.1|1000.1|999.6|998.6|307
1657004700000|2022-07-05 07:05:00|999.8|998.8|998.6|997.6|1000|999|998.4|997.4|184
1657005000000|2022-07-05 07:10:00|998.5|997.5|998.3|997.3|998.7|997.7|997.5|996.5|248
1657005300000|2022-07-05 07:15:00|998.2|997.2|999.3|998.3|999.3|998.3|997.8|996.8|160
1657005600000|2022-07-05 07:20:00|999.5|998.5|998.4|997.4|999.6|998.6|998.3|997.3|141
1657005900000|2022-07-05 07:25:00|998.3|997.3|997.6|996.6|998.7|997.7|997.6|996.6|139
1657006200000|2022-07-05 07:30:00|997.5|996.5|997.9|996.9|998|997|997.2|996.2|128
1657006500000|2022-07-05 07:35:00|997.6|996.6|996.5|995.5|997.6|996.6|996.4|995.4|349
1657006800000|2022-07-05 07:40:00|996.6|995.6|997.5|996.5|997.5|996.5|996.6|995.6|218
1657007100000|2022-07-05 07:45:00|997.6|996.6|997.6|996.6|998.1|997.1|997.1|996.1|114
1657007400000|2022-07-05 07:50:00|997.5|996.5|997.2|996.2|997.5|996.5|996.8|995.8|109
1657007700000|2022-07-05 07:55:00|997.4|996.4|996.4|995.4|997.7|996.7|996.2|995.2|69
1657008000000|2022-07-05 08:00:00|996.2|995.2|996.8|995.8|997.3|996.3|996|995|134
1657008300000|2022-07-05 08:05:00|996.7|995.7|995|994|997.2|996.2|994.9|993.9|344
1657008600000|2022-07-05 08:10:00|995.1|994.1|994.1|993.1|995.1|994.1|993.8|992.8|482
1657008900000|2022-07-05 08:15:00|994|993|993.3|992.3|994|993|993|992|191
1657009200000|2022-07-05 08:20:00|993.1|992.1|992.3|991.3|993.6|992.6|991.7|990.7|425
1657009500000|2022-07-05 08:25:00|992.2|991.2|991|990|992.2|991.2|990.4|989.4|433
1657009800000|2022-07-05 08:30:00|990.9|989.9|991.2|990.2|991.8|990.8|990.4|989.4|411
1657010100000|2022-07-05 08:35:00|991|990|990.3|989.3|991.3|990.3|990.3|989.3|388
1657010400000|2022-07-05 08:40:00|990.4|989.4|990.4|989.4|990.8|989.8|989.8|988.8|203
1657010700000|2022-07-05 08:45:00|990.5|989.5|989.1|988.1|990.5|989.5|988.8|987.8|241
1657011000000|2022-07-05 08:50:00|988.9|987.9|988.7|987.7|989.2|988.2|988.4|987.4|250
1657011300000|2022-07-05 08:55:00|988.8|987.8|988.5|987.5|988.9|987.9|988.2|987.2|194
1657011600000|2022-07-05 09:00:00|988.6|987.6|989.9|988.9|989.9|988.9|988.6|987.6|363
1657011900000|2022-07-05 09:05:00|989.8|988.8|989.1|988.1|990.3|989.3|988.9|987.9|280
1657012200000|2022-07-05 09:10:00|989.2|988.2|990.1|989.1|990.1|989.1|988.6|987.6|125
1657012500000|2022-07-05 09:15:00|989.9|988.9|989.6|988.6|990.6|989.6|989.6|988.6|115
1657012800000|2022-07-05 09:20:00|989.7|988.7|989.7|988.7|989.9|988.9|989.4|988.4|106
1657013100000|2022-07-05 09:25:00|989.6|988.6|989.1|988.1|989.8|988.8|988.9|987.9|226
1657013400000|2022-07-05 09:30:00|989|988|987.9|986.9|989|988|987.7|986.7|123
1657013700000|2022-07-05 09:35:00|988|987|989.7|988.7|989.8|988.8|988|987|73
1657014000000|2022-07-05 09:40:00|989.8|988.8|990.3|989.3|990.3|989.3|989.2|988.2|127
1657014300000|2022-07-05 09:45:00|990.2|989.2|989.1|988.1|990.2|989.2|988.8|987.8|434
1657014600000|2022-07-05 09:50:00|989|988|989.4|988.4|989.4|988.4|988.7|987.7|99
1657014900000|2022-07-05 09:55:00|989.5|988.5|989.8|988.8|990.1|989.1|989.4|988.4|260
1657015200000|2022-07-05 10:00:00|989.7|988.7|990.1|989.1|990.2|989.2|989.4|988.4|313
1657015500000|2022-07-05 10:05:00|990|989|990.5|989.5|990.5|989.5|990|989|150
1657015800000|2022-07-05 10:10:00|990.2|989.2|990.6|989.6|990.9|989.9|990.2|989.2|129
1657016100000|2022-07-05 10:15:00|990.5|989.5|989.9|988.9|990.5|989.5|989.8|988.8|165
1657016400000|2022-07-05 10:20:00|989.8|988.8|990.2|989.2|990.6|989.6|989.7|988.7|97
1657016700000|2022-07-05 10:25:00|990.1|989.1|989.9|988.9|990.4|989.4|989.8|988.8|147
1657017000000|2022-07-05 10:30:00|989.8|988.8|990.3|989.3|990.3|989.3|989.8|988.8|168
1657017300000|2022-07-05 10:35:00|990.2|989.2|990.3|989.3|990.3|989.3|989.7|988.7|244
1657017600000|2022-07-05 10:40:00|990.2|989.2|990.1|989.1|990.2|989.2|989.8|988.8|197
1657017900000|2022-07-05 10:45:00|990|989|990.6|989.6|990.7|989.7|989.7|988.7|179
1657018200000|2022-07-05 10:50:00|990.7|989.7|990.9|989.9|991|990|990.6|989.6|91
1657018500000|2022-07-05 10:55:00|990.8|989.8|990|989|990.8|989.8|989.7|988.7|136
1657018800000|2022-07-05 11:00:00|990.2|989.2|990|989|990.3|989.3|989.8|988.8|106
1657019100000|2022-07-05 11:05:00|990.1|989.1|990.1|989.1|990.3|989.3|989.9|988.9|119
1657019400000|2022-07-05 11:10:00|990.2|989.2|989.6|988.6|990.5|989.5|989.6|988.6|85
1657019700000|2022-07-05 11:15:00|989.7|988.7|988.7|987.7|989.7|988.7|988.6|987.6|141
1657020000000|2022-07-05 11:20:00|988.8|987.8|988.8|987.8|989.1|988.1|988.6|987.6|51
1657020300000|2022-07-05 11:25:00|988.9|987.9|988.6|987.6|989|988|988.4|987.4|55
1657020600000|2022-07-05 11:30:00|988.7|987.7|987.9|986.9|988.7|987.7|987.8|986.8|147
1657020900000|2022-07-05 11:35:00|988|987|988.2|987.2|988.2|987.2|987.9|986.9|102
1657021200000|2022-07-05 11:40:00|988.3|987.3|987.3|986.3|988.4|987.4|987.3|986.3|186
1657021500000|2022-07-05 11:45:00|987.4|986.4|986.9|985.9|987.5|986.5|986.9|985.9|136
1657021800000|2022-07-05 11:50:00|986.8|985.8|986.1|985.1|987|986|985.9|984.9|276
1657022100000|2022-07-05 11:55:00|986.2|985.2|986.2|985.2|986.7|985.7|985.8|984.8|217
1657022400000|2022-07-05 12:00:00|985.9|984.9|984.2|983.2|985.9|984.9|984.2|983.2|206
1657022700000|2022-07-05 12:05:00|984.3|983.3|983.5|982.5|984.4|983.4|983.1|982.1|292
1657023000000|2022-07-05 12:10:00|983.6|982.6|983.4|982.4|984.2|983.2|982.9|981.9|317
1657023300000|2022-07-05 12:15:00|983.3|982.3|983.8|982.8|984.1|983.1|983.2|982.2|228
1657023600000|2022-07-05 12:20:00|983.7|982.7|984|983|984.4|983.4|983.2|982.2|275
1657023900000|2022-07-05 12:25:00|984.1|983.1|984.4|983.4|984.7|983.7|984|983|195
1657024200000|2022-07-05 12:30:00|984.5|983.5|983.9|982.9|984.5|983.5|983.8|982.8|279
1657024500000|2022-07-05 12:35:00|983.8|982.8|983.9|982.9|984|983|982.6|981.6|477
1657024800000|2022-07-05 12:40:00|983.7|982.7|983.7|982.7|984.3|983.3|983.6|982.6|245
1657025100000|2022-07-05 12:45:00|983.6|982.6|982.6|981.6|983.6|982.6|982.3|981.3|802
1657025400000|2022-07-05 12:50:00|982.4|981.4|981.3|980.3|982.4|981.4|981.2|980.2|558
1657025700000|2022-07-05 12:55:00|981.4|980.4|980.7|979.7|981.5|980.5|980.3|979.3|524
1657026000000|2022-07-05 13:00:00|980.5|979.5|981|980|981|980|980.1|979.1|499
1657026300000|2022-07-05 13:05:00|980.9|979.9|979.9|978.9|980.9|979.9|979.7|978.7|185
1657026600000|2022-07-05 13:10:00|979.8|978.8|980.2|979.2|980.2|979.2|979.4|978.4|339
1657026900000|2022-07-05 13:15:00|980.3|979.3|979.8|978.8|980.5|979.5|979.7|978.7|172
1657027200000|2022-07-05 13:20:00|979.9|978.9|979.9|978.9|980.3|979.3|979.4|978.4|173
1657027500000|2022-07-05 13:25:00|980|979|979.4|978.4|980.2|979.2|979.4|978.4|491
1657027800000|2022-07-05 13:30:00|979.2|978.7|976.9|976.4|980.4|979.9|976.5|976|4999
1657028100000|2022-07-05 13:35:00|977.1|976.6|975.2|974.7|977.6|977.1|975.1|974.6|2954
1657028400000|2022-07-05 13:40:00|975.1|974.6|977.5|977|978.2|977.7|975|974.5|1804
1657028700000|2022-07-05 13:45:00|977.4|976.9|978.9|978.4|979.8|979.3|977.2|976.7|2669
1657029000000|2022-07-05 13:50:00|979|978.5|978.1|977.6|979.5|979|977.6|977.1|1541
1657029300000|2022-07-05 13:55:00|978.2|977.7|977.6|977.1|978.4|977.9|976.2|975.7|1186
1657029600000|2022-07-05 14:00:00|977.4|976.9|976.3|975.8|978.6|978.1|975.6|975.1|2020
1657029900000|2022-07-05 14:05:00|976.2|975.7|976.7|976.2|977|976.5|975.5|975|1685
1657030200000|2022-07-05 14:10:00|976.6|976.1|979.1|978.6|979.4|978.9|976.3|975.8|1835
1657030500000|2022-07-05 14:15:00|979|978.5|978.3|977.8|979.4|978.9|977.9|977.4|1393
1657030800000|2022-07-05 14:20:00|978.2|977.7|978.4|977.9|979|978.5|977.7|977.2|986
1657031100000|2022-07-05 14:25:00|978.5|978|978.4|977.9|979|978.5|977.5|977|432
1657031400000|2022-07-05 14:30:00|978.2|977.7|979.4|978.9|979.9|979.4|977.8|977.3|1714
1657031700000|2022-07-05 14:35:00|979.3|978.8|981.7|981.2|982.1|981.6|979.1|978.6|1751
1657032000000|2022-07-05 14:40:00|981.8|981.3|980.3|979.8|982.5|982|980.3|979.8|1103
1657032300000|2022-07-05 14:45:00|980.2|979.7|980.1|979.6|980.4|979.9|978.8|978.3|900
1657032600000|2022-07-05 14:50:00|980|979.5|979.9|979.4|980.2|979.7|979.2|978.7|1356
1657032900000|2022-07-05 14:55:00|980|979.5|980.3|979.8|980.7|980.2|979.3|978.8|941
1657033200000|2022-07-05 15:00:00|980.2|979.7|979.2|978.7|980.2|979.7|978.7|978.2|768
1657033500000|2022-07-05 15:05:00|979.3|978.8|979.4|978.9|979.6|979.1|978.2|977.7|739
1657033800000|2022-07-05 15:10:00|979.5|979|978.5|978|979.6|979.1|978.3|977.8|699
1657034100000|2022-07-05 15:15:00|978.4|977.9|978.6|978.1|978.7|978.2|977.6|977.1|1824
1657034400000|2022-07-05 15:20:00|978.7|978.2|978.1|977.6|979.7|979.2|977.6|977.1|2374
1657034700000|2022-07-05 15:25:00|978|977.5|977.3|976.8|978.1|977.6|977.1|976.6|1156
1657035000000|2022-07-05 15:30:00|977.4|976.9|977.6|977.1|978.6|978.1|976.9|976.4|1063
1657035300000|2022-07-05 15:35:00|977.7|977.2|977.5|977|978.3|977.8|977|976.5|796
1657035600000|2022-07-05 15:40:00|977.4|976.9|980.3|979.8|980.4|979.9|977.4|976.9|909
1657035900000|2022-07-05 15:45:00|980.4|979.9|981.2|980.7|981.4|980.9|980|979.5|756
1657036200000|2022-07-05 15:50:00|981.3|980.8|981.9|981.4|982.1|981.6|981.1|980.6|1696
1657036500000|2022-07-05 15:55:00|981.8|981.3|981.4|980.9|981.9|981.4|981.1|980.6|837
1657036800000|2022-07-05 16:00:00|981.5|981|980.5|980|981.9|981.4|980.3|979.8|1081
1657037100000|2022-07-05 16:05:00|980.6|980.1|981.1|980.6|981.3|980.8|980|979.5|410
1657037400000|2022-07-05 16:10:00|981.2|980.7|980.5|980|981.7|981.2|980.2|979.7|398
1657037700000|2022-07-05 16:15:00|980.6|980.1|980.9|980.4|981.1|980.6|979.7|979.2|609
1657038000000|2022-07-05 16:20:00|980.7|980.2|982.4|981.9|982.5|982|980.5|980|1011
1657038300000|2022-07-05 16:25:00|982.3|981.8|981.6|981.1|982.6|982.1|981.4|980.9|1024
1657038600000|2022-07-05 16:30:00|981.7|981.2|981.7|981.2|982.4|981.9|981.4|980.9|1237
1657038900000|2022-07-05 16:35:00|981.6|981.1|981.8|981.3|982.2|981.7|981.5|981|831
1657039200000|2022-07-05 16:40:00|981.7|981.2|981.1|980.6|982.1|981.6|981|980.5|1043
1657039500000|2022-07-05 16:45:00|981|980.5|979.3|978.8|981.1|980.6|979.1|978.6|588
1657039800000|2022-07-05 16:50:00|979.4|978.9|979.8|979.3|979.9|979.4|979|978.5|509
1657040100000|2022-07-05 16:55:00|979.7|979.2|979.4|978.9|980.2|979.7|979.3|978.8|507
1657040400000|2022-07-05 17:00:00|979.5|979|980.8|980.3|980.9|980.4|979.4|978.9|442
1657040700000|2022-07-05 17:05:00|980.9|980.4|980.5|980|980.9|980.4|979.9|979.4|545
1657041000000|2022-07-05 17:10:00|980.4|979.9|981.4|980.9|981.5|981|980.4|979.9|737
1657041300000|2022-07-05 17:15:00|981.5|981|982.5|982|982.5|982|981.4|980.9|523
1657041600000|2022-07-05 17:20:00|982.4|981.9|982.4|981.9|983|982.5|981.9|981.4|758
1657041900000|2022-07-05 17:25:00|982.3|981.8|982.1|981.6|982.6|982.1|981.9|981.4|326
1657042200000|2022-07-05 17:30:00|982|981.5|982.9|982.4|982.9|982.4|981.9|981.4|544
1657042500000|2022-07-05 17:35:00|983|982.5|983.3|982.8|983.7|983.2|982.9|982.4|415
1657042800000|2022-07-05 17:40:00|983.4|982.9|983.2|982.7|983.8|983.3|983.1|982.6|379
1657043100000|2022-07-05 17:45:00|983.1|982.6|983|982.5|983.2|982.7|982.1|981.6|416
1657043400000|2022-07-05 17:50:00|982.9|982.4|983|982.5|983.1|982.6|982.7|982.2|292
1657043700000|2022-07-05 17:55:00|982.9|982.4|982.9|982.4|983.1|982.6|982.4|981.9|227
1657044000000|2022-07-05 18:00:00|982.8|982.3|983.9|983.4|984.1|983.6|982.4|981.9|697
1657044300000|2022-07-05 18:05:00|984|983.5|983.3|982.8|984|983.5|982.7|982.2|624
1657044600000|2022-07-05 18:10:00|983.4|982.9|983.7|983.2|983.9|983.4|983.1|982.6|337
1657044900000|2022-07-05 18:15:00|983.8|983.3|984.1|983.6|984.1|983.6|983|982.5|563
1657045200000|2022-07-05 18:20:00|984|983.5|985.2|984.7|985.2|984.7|983.7|983.2|1540
1657045500000|2022-07-05 18:25:00|985.3|984.8|986.3|985.8|986.6|986.1|985|984.5|1650
1657045800000|2022-07-05 18:30:00|986.4|985.9|987|986.5|987|986.5|985.9|985.4|1119
1657046100000|2022-07-05 18:35:00|986.9|986.4|988.2|987.7|988.2|987.7|986.9|986.4|714
1657046400000|2022-07-05 18:40:00|988.1|987.6|987.5|987|988.2|987.7|987.4|986.9|499
1657046700000|2022-07-05 18:45:00|987.6|987.1|987.6|987.1|988.3|987.8|987.1|986.6|845
1657047000000|2022-07-05 18:50:00|987.5|987|987.7|987.2|987.8|987.3|987.2|986.7|327
1657047300000|2022-07-05 18:55:00|987.6|987.1|987.4|986.9|988.1|987.6|987.3|986.8|415
1657047600000|2022-07-05 19:00:00|987.5|987|987.1|986.6|987.5|987|986.5|986|597
1657047900000|2022-07-05 19:05:00|987.2|986.7|989|988.5|989.5|989|987.2|986.7|1298
1657048200000|2022-07-05 19:10:00|988.9|988.4|989.3|988.8|989.4|988.9|988.6|988.1|648
1657048500000|2022-07-05 19:15:00|989.2|988.7|988.1|987.6|989.3|988.8|988|987.5|1040
1657048800000|2022-07-05 19:20:00|988.2|987.7|989.8|989.3|990.1|989.6|988|987.5|697
1657049100000|2022-07-05 19:25:00|989.7|989.2|989.9|989.4|990.6|990.1|989.4|988.9|1652
1657049400000|2022-07-05 19:30:00|990|989.5|990.9|990.4|990.9|990.4|989.8|989.3|816
1657049700000|2022-07-05 19:35:00|991|990.5|990.5|990|991.2|990.7|989.9|989.4|929
1657050000000|2022-07-05 19:40:00|990.6|990.1|990.7|990.2|990.8|990.3|990.1|989.6|1144
1657050300000|2022-07-05 19:45:00|990.6|990.1|991.7|991.2|991.7|991.2|990.5|990|826
1657050600000|2022-07-05 19:50:00|991.5|991|991.1|990.6|991.5|991|990.5|990|1336
1657050900000|2022-07-05 19:55:00|991.2|990.7|992.8|992.3|992.8|992.3|990.4|989.9|11958
1657051200000|2022-07-05 20:00:00|992.6|991.6|991.6|990.6|992.6|991.6|990.8|989.8|1240
1657051500000|2022-07-05 20:05:00|991.7|990.7|992.3|991.3|992.3|991.3|991.5|990.5|352
1657051800000|2022-07-05 20:10:00|992.4|991.4|992.3|991.3|992.6|991.6|992|991|185
1657052100000|2022-07-05 20:15:00|992.4|991.4|992|991|992.6|991.6|991.8|990.8|188
1657052400000|2022-07-05 20:20:00|992.1|991.1|992.4|991.4|992.4|991.4|992.1|991.1|32
1657052700000|2022-07-05 20:25:00|992.3|991.3|992.1|991.1|992.8|991.8|992.1|991.1|56
1657053000000|2022-07-05 20:30:00|992.4|991.4|992.5|991.5|992.5|991.5|992.4|991.4|19
1657053300000|2022-07-05 20:35:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|18
1657053600000|2022-07-05 20:40:00|992.3|991.3|992.3|991.3|992.4|991.4|992.3|991.3|4
1657053900000|2022-07-05 20:45:00|992.2|991.2|993.2|992.2|993.3|992.3|992|991|178
1657054200000|2022-07-05 20:50:00|993.1|992.1|993|992|993.1|992.1|992.5|991.5|97
1657054500000|2022-07-05 20:55:00|992.8|991.8|992.8|991.8|993.2|992.2|992.7|991.7|212
1657054800000|2022-07-05 21:00:00|991.5|990.5|991.5|990.5|991.5|990.5|991.5|990.5|2
1657055400000|2022-07-05 21:10:00|993.1|992.1|993.1|992.1|993.1|992.1|993.1|992.1|2
1657058400000|2022-07-05 22:00:00|993.4|991.4|993.7|991.7|994.6|992.6|993|991|0
1657058700000|2022-07-05 22:05:00|993.9|991.9|993.3|991.3|994|992|993.2|991.2|0
1657059000000|2022-07-05 22:10:00|993.1|991.1|994|992|994.1|992.1|993.1|991.1|0
1657059300000|2022-07-05 22:15:00|994.1|992.1|994.6|992.6|994.8|992.8|994|992|0
1657059600000|2022-07-05 22:20:00|994.5|992.5|993.7|991.7|994.7|992.7|993.7|991.7|0
1657059900000|2022-07-05 22:25:00|993.6|991.6|993.3|991.3|994|992|993.3|991.3|0
1657060200000|2022-07-05 22:30:00|993.4|991.4|993.5|991.5|993.9|991.9|993.3|991.3|0
1657060500000|2022-07-05 22:35:00|993.4|991.4|993.5|991.5|993.7|991.7|993.3|991.3|0
1657060800000|2022-07-05 22:40:00|993.6|991.6|993|991|993.6|991.6|992.7|990.7|0
1657061100000|2022-07-05 22:45:00|992.9|990.9|993.1|991.1|993.2|991.2|992.7|990.7|0
1657061400000|2022-07-05 22:50:00|993.2|991.2|992.7|990.7|993.3|991.3|992.7|990.7|0
1657061700000|2022-07-05 22:55:00|992.8|990.8|993|991|993.1|991.1|992.6|990.6|0
1657062000000|2022-07-05 23:00:00|993.1|991.1|993.4|991.4|993.4|991.4|992.9|990.9|0
1657062300000|2022-07-05 23:05:00|993.5|991.5|993.3|991.3|993.6|991.6|993.2|991.2|0
1657062600000|2022-07-05 23:10:00|993.2|991.2|993|991|993.3|991.3|992.9|990.9|0
1657062900000|2022-07-05 23:15:00|992.9|990.9|992.8|990.8|993|991|992.8|990.8|0
1657063200000|2022-07-05 23:20:00|992.9|990.9|992.8|990.8|992.9|990.9|992.7|990.7|0
1657063500000|2022-07-05 23:25:00|992.7|990.7|992.1|990.1|992.8|990.8|992.1|990.1|0
1657063800000|2022-07-05 23:30:00|992|990|991.2|989.2|992.1|990.1|991.2|989.2|0
1657064100000|2022-07-05 23:35:00|991.3|989.3|991.4|989.4|991.5|989.5|991|989|0
1657064400000|2022-07-05 23:40:00|991.3|989.3|991.1|989.1|991.7|989.7|991.1|989.1|0
1657064700000|2022-07-05 23:45:00|991.2|989.2|991.1|989.1|991.4|989.4|990.9|988.9|0
1657065000000|2022-07-05 23:50:00|991.2|989.2|990.4|988.4|991.2|989.2|990.4|988.4|0
1657065300000|2022-07-05 23:55:00|990.5|988.5|990.8|988.8|990.8|988.8|990.2|988.2|0
1657065600000|2022-07-06 00:00:00|990.1|989.1|991|990|991.7|990.7|990|989|106
1657065900000|2022-07-06 00:05:00|991.3|990.3|991.4|990.4|991.5|990.5|991.3|990.3|11
1657066200000|2022-07-06 00:10:00|991.5|990.5|991.1|990.1|991.9|990.9|991.1|990.1|16
1657066500000|2022-07-06 00:15:00|992.3|991.3|992.3|991.3|992.3|991.3|992.3|991.3|10
1657066800000|2022-07-06 00:20:00|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|1
1657067100000|2022-07-06 00:25:00|990.8|989.8|990.7|989.7|991.3|990.3|990.7|989.7|90
1657067400000|2022-07-06 00:30:00|991|990|991.4|990.4|991.4|990.4|990.9|989.9|3
1657067700000|2022-07-06 00:35:00|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|3
1657068000000|2022-07-06 00:40:00|991.7|990.7|993.4|992.4|993.4|992.4|991.7|990.7|99
1657068300000|2022-07-06 00:45:00|993.3|992.3|993.4|992.4|993.5|992.5|992.4|991.4|117
1657068600000|2022-07-06 00:50:00|993.7|992.7|993.9|992.9|994|993|993.4|992.4|9
1657068900000|2022-07-06 00:55:00|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|2
1657069200000|2022-07-06 01:00:00|993.9|992.9|993.9|992.9|994.3|993.3|993.3|992.3|51
1657069500000|2022-07-06 01:05:00|994.1|993.1|995.6|994.6|995.7|994.7|994.1|993.1|16
1657069800000|2022-07-06 01:10:00|996|995|995.5|994.5|996.5|995.5|995|994|165
1657070100000|2022-07-06 01:15:00|995|994|991.3|990.3|995|994|991.3|990.3|235
1657070400000|2022-07-06 01:20:00|991.9|990.9|991.9|990.9|993.3|992.3|991.7|990.7|33
1657070700000|2022-07-06 01:25:00|991.4|990.4|989.8|988.8|991.7|990.7|989.5|988.5|69
1657071000000|2022-07-06 01:30:00|989.9|988.9|991.1|990.1|991.9|990.9|989.9|988.9|70
1657071300000|2022-07-06 01:35:00|991.7|990.7|989.4|988.4|991.8|990.8|988.7|987.7|137
1657071600000|2022-07-06 01:40:00|988.9|987.9|988|987|989.2|988.2|987.5|986.5|151
1657071900000|2022-07-06 01:45:00|987.8|986.8|988|987|988.7|987.7|987.2|986.2|34
1657072200000|2022-07-06 01:50:00|987.8|986.8|990|989|990|989|987.6|986.6|13
1657072500000|2022-07-06 01:55:00|989.5|988.5|988.6|987.6|990.3|989.3|988.6|987.6|12
1657072800000|2022-07-06 02:00:00|989.9|988.9|991|990|991|990|989.9|988.9|7
1657073100000|2022-07-06 02:05:00|990.2|989.2|989.2|988.2|990.4|989.4|989.2|988.2|30
1657073400000|2022-07-06 02:10:00|989.9|988.9|988.5|987.5|989.9|988.9|988.4|987.4|33
1657073700000|2022-07-06 02:15:00|988.7|987.7|987.4|986.4|989.1|988.1|987.4|986.4|64
1657074000000|2022-07-06 02:20:00|987.5|986.5|986.4|985.4|988|987|986.2|985.2|74
1657074300000|2022-07-06 02:25:00|986.5|985.5|986.6|985.6|986.8|985.8|985.6|984.6|123
1657074600000|2022-07-06 02:30:00|986.5|985.5|986.5|985.5|987.6|986.6|986.3|985.3|77
1657074900000|2022-07-06 02:35:00|986.6|985.6|986|985|987.4|986.4|985.9|984.9|56
1657075200000|2022-07-06 02:40:00|985.7|984.7|984.3|983.3|985.7|984.7|984.1|983.1|34
1657075500000|2022-07-06 02:45:00|984.5|983.5|983.5|982.5|985.9|984.9|983.5|982.5|49
1657075800000|2022-07-06 02:50:00|983.9|982.9|982.4|981.4|983.9|982.9|982.3|981.3|43
1657076100000|2022-07-06 02:55:00|982.3|981.3|983.6|982.6|984|983|982.1|981.1|165
1657076400000|2022-07-06 03:00:00|983.7|982.7|983.3|982.3|983.7|982.7|982.5|981.5|45
1657076700000|2022-07-06 03:05:00|984.3|983.3|983.4|982.4|984.6|983.6|983.3|982.3|29
1657077000000|2022-07-06 03:10:00|984|983|983.4|982.4|984|983|982.9|981.9|11
1657077300000|2022-07-06 03:15:00|983.5|982.5|983.6|982.6|984.2|983.2|983.3|982.3|63
1657077600000|2022-07-06 03:20:00|982.5|981.5|982.7|981.7|982.7|981.7|982.1|981.1|43
1657077900000|2022-07-06 03:25:00|982.3|981.3|982.4|981.4|982.4|981.4|981.6|980.6|20
1657078200000|2022-07-06 03:30:00|982.6|981.6|983|982|983.1|982.1|982.6|981.6|7
1657078500000|2022-07-06 03:35:00|982.8|981.8|982.6|981.6|983|982|982.5|981.5|13
1657078800000|2022-07-06 03:40:00|982.8|981.8|984.1|983.1|984.1|983.1|982.7|981.7|23
1657079100000|2022-07-06 03:45:00|984|983|984.5|983.5|984.5|983.5|984|983|10
1657079400000|2022-07-06 03:50:00|984.9|983.9|984.9|983.9|985|984|984.8|983.8|9
1657079700000|2022-07-06 03:55:00|985|984|985.5|984.5|985.5|984.5|984.8|983.8|34
1657080000000|2022-07-06 04:00:00|984.9|983.9|984.6|983.6|984.9|983.9|984.3|983.3|4
1657080300000|2022-07-06 04:05:00|984.3|983.3|984|983|984.4|983.4|984|983|36
1657080600000|2022-07-06 04:10:00|983.9|982.9|983.3|982.3|983.9|982.9|983.2|982.2|12
1657080900000|2022-07-06 04:15:00|983.2|982.2|983.6|982.6|983.6|982.6|982.9|981.9|38
1657081200000|2022-07-06 04:20:00|984.9|983.9|984.6|983.6|984.9|983.9|984.6|983.6|4
1657081500000|2022-07-06 04:25:00|984.2|983.2|983.5|982.5|984.2|983.2|983.5|982.5|6
1657081800000|2022-07-06 04:30:00|983.3|982.3|982.9|981.9|983.3|982.3|982.3|981.3|32
1657082100000|2022-07-06 04:35:00|982.8|981.8|982.8|981.8|982.8|981.8|982.6|981.6|8
1657082400000|2022-07-06 04:40:00|982.9|981.9|982.8|981.8|982.9|981.9|982.7|981.7|9
1657082700000|2022-07-06 04:45:00|982.7|981.7|982.1|981.1|982.7|981.7|982|981|21
1657083000000|2022-07-06 04:50:00|982|981|981.6|980.6|982|981|981.6|980.6|11
1657083300000|2022-07-06 04:55:00|981.9|980.9|982|981|982|981|981.8|980.8|13
1657083600000|2022-07-06 05:00:00|982.2|981.2|980.8|979.8|982.2|981.2|980.8|979.8|22
1657083900000|2022-07-06 05:05:00|980.3|979.3|980.6|979.6|980.9|979.9|980|979|34
1657084200000|2022-07-06 05:10:00|981.3|980.3|981.6|980.6|982|981|981|980|84
1657084500000|2022-07-06 05:15:00|981|980|982|981|982.1|981.1|980.9|979.9|80
1657084800000|2022-07-06 05:20:00|982.3|981.3|981|980|982.3|981.3|981|980|20
1657085100000|2022-07-06 05:25:00|980.9|979.9|980.4|979.4|980.9|979.9|980.4|979.4|4
1657085400000|2022-07-06 05:30:00|979.8|978.8|979.6|978.6|979.9|978.9|979.3|978.3|22
1657085700000|2022-07-06 05:35:00|979.4|978.4|979|978|980.2|979.2|978.9|977.9|100
1657086000000|2022-07-06 05:40:00|979.2|978.2|980.4|979.4|980.6|979.6|979.1|978.1|33
1657086300000|2022-07-06 05:45:00|980.5|979.5|980.3|979.3|981.1|980.1|980.2|979.2|53
1657086600000|2022-07-06 05:50:00|980.2|979.2|978|977|980.3|979.3|978|977|56
1657086900000|2022-07-06 05:55:00|978.3|977.3|977.5|976.5|978.3|977.3|977.3|976.3|18
1657087200000|2022-07-06 06:00:00|977.4|976.4|975.8|974.8|977.6|976.6|975.8|974.8|69
1657087500000|2022-07-06 06:05:00|975.7|974.7|975.2|974.2|976.1|975.1|974.8|973.8|95
1657087800000|2022-07-06 06:10:00|975|974|976.4|975.4|976.7|975.7|975|974|78
1657088100000|2022-07-06 06:15:00|976.3|975.3|976.4|975.4|976.4|975.4|975.5|974.5|50
1657088400000|2022-07-06 06:20:00|976.2|975.2|975.7|974.7|976.7|975.7|975.6|974.6|131
1657088700000|2022-07-06 06:25:00|975.8|974.8|976.3|975.3|976.3|975.3|975.1|974.1|44
1657089000000|2022-07-06 06:30:00|976.6|975.6|976.4|975.4|977.4|976.4|976.1|975.1|76
1657089300000|2022-07-06 06:35:00|976.3|975.3|977|976|977.1|976.1|976.3|975.3|24
1657089600000|2022-07-06 06:40:00|977.2|976.2|979.5|978.5|979.5|978.5|977|976|62
1657089900000|2022-07-06 06:45:00|979.6|978.6|979.9|978.9|979.9|978.9|979.1|978.1|159
1657090200000|2022-07-06 06:50:00|980.1|979.1|980.4|979.4|980.4|979.4|979.4|978.4|268
1657090500000|2022-07-06 06:55:00|980.3|979.3|981.2|980.2|981.4|980.4|980.3|979.3|340
1657090800000|2022-07-06 07:00:00|981.4|980.4|981.8|980.8|983.4|982.4|981.4|980.4|781
1657091100000|2022-07-06 07:05:00|981.9|980.9|981.5|980.5|982.6|981.6|981.2|980.2|570
1657091400000|2022-07-06 07:10:00|981.4|980.4|981|980|982.2|981.2|980.8|979.8|325
1657091700000|2022-07-06 07:15:00|981.1|980.1|982.4|981.4|982.4|981.4|981.1|980.1|192
1657092000000|2022-07-06 07:20:00|982.3|981.3|983.8|982.8|985.4|984.4|982.3|981.3|541
1657092300000|2022-07-06 07:25:00|983.9|982.9|984.8|983.8|985.3|984.3|983.9|982.9|266
1657092600000|2022-07-06 07:30:00|985|984|984.5|983.5|985.7|984.7|984.5|983.5|222
1657092900000|2022-07-06 07:35:00|984.6|983.6|984.9|983.9|985.3|984.3|984.1|983.1|181
1657093200000|2022-07-06 07:40:00|985|984|984.9|983.9|985.1|984.1|984.3|983.3|153
1657093500000|2022-07-06 07:45:00|984.8|983.8|984.1|983.1|984.8|983.8|983.7|982.7|261
1657093800000|2022-07-06 07:50:00|984.3|983.3|983.9|982.9|985.2|984.2|983.6|982.6|250
1657094100000|2022-07-06 07:55:00|983.8|982.8|983.8|982.8|984|983|983.4|982.4|232
1657094400000|2022-07-06 08:00:00|983.7|982.7|983.6|982.6|985.2|984.2|983.6|982.6|513
1657094700000|2022-07-06 08:05:00|983.5|982.5|986.7|985.7|986.9|985.9|983.4|982.4|645
1657095000000|2022-07-06 08:10:00|986.9|985.9|985.7|984.7|987.2|986.2|985.7|984.7|319
1657095300000|2022-07-06 08:15:00|985.8|984.8|984.2|983.2|985.9|984.9|984.2|983.2|142
1657095600000|2022-07-06 08:20:00|984.1|983.1|984.6|983.6|984.9|983.9|983.9|982.9|133
1657095900000|2022-07-06 08:25:00|984.7|983.7|983.5|982.5|984.8|983.8|983.5|982.5|109
1657096200000|2022-07-06 08:30:00|983.3|982.3|982.4|981.4|983.3|982.3|982.3|981.3|248
1657096500000|2022-07-06 08:35:00|982.5|981.5|982.7|981.7|983.4|982.4|982.3|981.3|273
1657096800000|2022-07-06 08:40:00|982.5|981.5|981.5|980.5|982.5|981.5|981.2|980.2|452
1657097100000|2022-07-06 08:45:00|981.6|980.6|981.3|980.3|981.9|980.9|981.3|980.3|111
1657097400000|2022-07-06 08:50:00|981.2|980.2|982.2|981.2|982.4|981.4|981|980|140
1657097700000|2022-07-06 08:55:00|982.3|981.3|981.8|980.8|982.7|981.7|981.8|980.8|80
1657098000000|2022-07-06 09:00:00|981.7|980.7|981.1|980.1|981.9|980.9|980.9|979.9|144
1657098300000|2022-07-06 09:05:00|981|980|981.7|980.7|981.7|980.7|980.9|979.9|64
1657098600000|2022-07-06 09:10:00|981.9|980.9|981.2|980.2|982.1|981.1|980.9|979.9|125
1657098900000|2022-07-06 09:15:00|981.1|980.1|982.4|981.4|982.4|981.4|980.6|979.6|156
1657099200000|2022-07-06 09:20:00|982.2|981.2|983.1|982.1|983.1|982.1|982.2|981.2|32
1657099500000|2022-07-06 09:25:00|983|982|983.5|982.5|983.6|982.6|982.9|981.9|145
1657099800000|2022-07-06 09:30:00|983.4|982.4|982.6|981.6|983.5|982.5|982.6|981.6|154
1657100100000|2022-07-06 09:35:00|982.7|981.7|982.4|981.4|982.7|981.7|982.2|981.2|240
1657100400000|2022-07-06 09:40:00|982.2|981.2|983.8|982.8|983.8|982.8|982.2|981.2|307
1657100700000|2022-07-06 09:45:00|983.6|982.6|983.9|982.9|983.9|982.9|983.2|982.2|61
1657101000000|2022-07-06 09:50:00|983.7|982.7|984.3|983.3|984.4|983.4|983.6|982.6|41
1657101300000|2022-07-06 09:55:00|984.1|983.1|983.9|982.9|984.4|983.4|983.9|982.9|234
1657101600000|2022-07-06 10:00:00|984.1|983.1|984|983|984.6|983.6|984|983|64
1657101900000|2022-07-06 10:05:00|984.2|983.2|984.2|983.2|984.9|983.9|984.2|983.2|111
1657102200000|2022-07-06 10:10:00|984|983|984|983|984|983|983.7|982.7|122
1657102500000|2022-07-06 10:15:00|983.9|982.9|983.7|982.7|983.9|982.9|983.7|982.7|96
1657102800000|2022-07-06 10:20:00|983.6|982.6|984.2|983.2|984.2|983.2|983.4|982.4|111
1657103100000|2022-07-06 10:25:00|984.6|983.6|984.8|983.8|985|984|984.1|983.1|112
1657103400000|2022-07-06 10:30:00|984.7|983.7|984.6|983.6|985|984|984.6|983.6|92
1657103700000|2022-07-06 10:35:00|984.7|983.7|984.4|983.4|984.8|983.8|984.1|983.1|111
1657104000000|2022-07-06 10:40:00|984.3|983.3|983.9|982.9|984.3|983.3|983.5|982.5|372
1657104300000|2022-07-06 10:45:00|983.8|982.8|983.6|982.6|983.8|982.8|983.3|982.3|111
1657104600000|2022-07-06 10:50:00|983.7|982.7|982.8|981.8|983.7|982.7|982.8|981.8|110
1657104900000|2022-07-06 10:55:00|982.9|981.9|983.8|982.8|983.8|982.8|982.7|981.7|189
1657105200000|2022-07-06 11:00:00|983.9|982.9|983.4|982.4|983.9|982.9|983.4|982.4|185
1657105500000|2022-07-06 11:05:00|983.5|982.5|983.3|982.3|983.6|982.6|983|982|158
1657105800000|2022-07-06 11:10:00|983.4|982.4|983.5|982.5|983.6|982.6|983.1|982.1|187
1657106100000|2022-07-06 11:15:00|983.6|982.6|983.9|982.9|983.9|982.9|983.3|982.3|178
1657106400000|2022-07-06 11:20:00|983.8|982.8|983.9|982.9|983.9|982.9|983.6|982.6|109
1657106700000|2022-07-06 11:25:00|984.1|983.1|983.6|982.6|984.2|983.2|983.5|982.5|194
1657107000000|2022-07-06 11:30:00|983.7|982.7|983.9|982.9|983.9|982.9|983.1|982.1|148
1657107300000|2022-07-06 11:35:00|983.8|982.8|984.3|983.3|984.3|983.3|983.8|982.8|201
1657107600000|2022-07-06 11:40:00|984.2|983.2|983.3|982.3|984.2|983.2|983.2|982.2|161
1657107900000|2022-07-06 11:45:00|983.2|982.2|983|982|983.2|982.2|982.9|981.9|91
1657108200000|2022-07-06 11:50:00|982.9|981.9|982.9|981.9|983|982|982.3|981.3|135
1657108500000|2022-07-06 11:55:00|983|982|983.5|982.5|983.6|982.6|982.8|981.8|106
1657108800000|2022-07-06 12:00:00|983.7|982.7|982.3|981.3|983.7|982.7|982|981|143
1657109100000|2022-07-06 12:05:00|982.2|981.2|982.8|981.8|983.2|982.2|982.2|981.2|69
1657109400000|2022-07-06 12:10:00|982.9|981.9|982.5|981.5|982.9|981.9|982.4|981.4|144
1657109700000|2022-07-06 12:15:00|982.7|981.7|983.3|982.3|983.5|982.5|982.4|981.4|130
1657110000000|2022-07-06 12:20:00|983.2|982.2|984.3|983.3|984.4|983.4|983.2|982.2|237
1657110300000|2022-07-06 12:25:00|984.2|983.2|983.4|982.4|984.3|983.3|983.4|982.4|119
1657110600000|2022-07-06 12:30:00|983.5|982.5|984|983|984.3|983.3|983.4|982.4|94
1657110900000|2022-07-06 12:35:00|984.1|983.1|984.9|983.9|984.9|983.9|984.1|983.1|189
1657111200000|2022-07-06 12:40:00|984.8|983.8|985.9|984.9|986|985|984.4|983.4|159
1657111500000|2022-07-06 12:45:00|986|985|986.9|985.9|986.9|985.9|985.8|984.8|220
1657111800000|2022-07-06 12:50:00|986.8|985.8|986|985|986.8|985.8|985.6|984.6|76
1657112100000|2022-07-06 12:55:00|985.9|984.9|985.5|984.5|985.9|984.9|985.1|984.1|158
1657112400000|2022-07-06 13:00:00|985.4|984.4|985.4|984.4|985.8|984.8|985.3|984.3|158
1657112700000|2022-07-06 13:05:00|985.5|984.5|986.2|985.2|986.2|985.2|985.1|984.1|175
1657113000000|2022-07-06 13:10:00|986.1|985.1|986.2|985.2|986.6|985.6|986.1|985.1|203
1657113300000|2022-07-06 13:15:00|986.3|985.3|985.4|984.4|986.5|985.5|985.3|984.3|172
1657113600000|2022-07-06 13:20:00|985.3|984.3|986.3|985.3|986.5|985.5|985.1|984.1|180
1657113900000|2022-07-06 13:25:00|986.2|985.2|985.5|984.5|986.3|985.3|985|984|427
1657114200000|2022-07-06 13:30:00|985.3|984.8|983.2|982.7|986.3|985.8|983.2|982.7|4844
1657114500000|2022-07-06 13:35:00|983.3|982.8|981.4|980.9|983.4|982.9|981.2|980.7|3125
1657114800000|2022-07-06 13:40:00|981.5|981|982|981.5|983|982.5|980.9|980.4|2270
1657115100000|2022-07-06 13:45:00|982.1|981.6|978.9|978.4|982.3|981.8|978.9|978.4|1676
1657115400000|2022-07-06 13:50:00|979|978.5|979.8|979.3|980.1|979.6|978.6|978.1|1576
1657115700000|2022-07-06 13:55:00|979.9|979.4|980.6|980.1|981.1|980.6|978.9|978.4|1319
1657116000000|2022-07-06 14:00:00|980.4|979.9|979.1|978.6|980.8|980.3|978.1|977.6|3436
1657116300000|2022-07-06 14:05:00|979.2|978.7|981.6|981.1|981.9|981.4|979|978.5|2766
1657116600000|2022-07-06 14:10:00|981.5|981|978.7|978.2|981.9|981.4|977.9|977.4|2561
1657116900000|2022-07-06 14:15:00|978.8|978.3|978.5|978|979.3|978.8|977.9|977.4|1890
1657117200000|2022-07-06 14:20:00|978.6|978.1|980.1|979.6|980.3|979.8|978.3|977.8|2461
1657117500000|2022-07-06 14:25:00|980|979.5|980.5|980|980.9|980.4|979.5|979|1946
1657117800000|2022-07-06 14:30:00|980.4|979.9|980.2|979.7|981.3|980.8|979.8|979.3|2340
1657118100000|2022-07-06 14:35:00|980.3|979.8|980.2|979.7|980.7|980.2|979.3|978.8|1649
1657118400000|2022-07-06 14:40:00|980.3|979.8|980.9|980.4|981.3|980.8|979.4|978.9|1476
1657118700000|2022-07-06 14:45:00|981|980.5|979.6|979.1|981.3|980.8|979.6|979.1|1784
1657119000000|2022-07-06 14:50:00|979.5|979|980.2|979.7|980.7|980.2|979.3|978.8|1309
1657119300000|2022-07-06 14:55:00|980.3|979.8|981|980.5|981.3|980.8|979.6|979.1|1192
1657119600000|2022-07-06 15:00:00|980.9|980.4|979.1|978.6|981.3|980.8|978.7|978.2|1224
1657119900000|2022-07-06 15:05:00|979|978.5|979.5|979|980|979.5|979|978.5|1679
1657120200000|2022-07-06 15:10:00|979.6|979.1|980.7|980.2|981.1|980.6|978.9|978.4|1762
1657120500000|2022-07-06 15:15:00|980.6|980.1|980.9|980.4|981.2|980.7|980.4|979.9|1350
1657120800000|2022-07-06 15:20:00|980.8|980.3|980.2|979.7|981.1|980.6|979.7|979.2|1054
1657121100000|2022-07-06 15:25:00|980.1|979.6|979.3|978.8|980.2|979.7|979|978.5|1315
1657121400000|2022-07-06 15:30:00|979.4|978.9|978.6|978.1|979.6|979.1|977.7|977.2|1040
1657121700000|2022-07-06 15:35:00|978.8|978.3|978.7|978.2|978.9|978.4|978.3|977.8|716
1657122000000|2022-07-06 15:40:00|978.8|978.3|978.7|978.2|979.1|978.6|978.2|977.7|1605
1657122300000|2022-07-06 15:45:00|978.6|978.1|979.5|979|979.9|979.4|978.3|977.8|818
1657122600000|2022-07-06 15:50:00|979.6|979.1|979.2|978.7|979.9|979.4|978.9|978.4|831
1657122900000|2022-07-06 15:55:00|979.1|978.6|979.9|979.4|980.1|979.6|979.1|978.6|672
1657123200000|2022-07-06 16:00:00|979.8|979.3|979.2|978.7|980|979.5|979|978.5|323
1657123500000|2022-07-06 16:05:00|979.3|978.8|979.1|978.6|980.1|979.6|978.8|978.3|964
1657123800000|2022-07-06 16:10:00|979|978.5|980.4|979.9|980.5|980|979|978.5|521
1657124100000|2022-07-06 16:15:00|980.5|980|980|979.5|980.5|980|979.8|979.3|119
1657124400000|2022-07-06 16:20:00|979.9|979.4|978.9|978.4|980.2|979.7|978.9|978.4|209
1657124700000|2022-07-06 16:25:00|979.1|978.6|979.8|979.3|979.8|979.3|979.1|978.6|127
1657125000000|2022-07-06 16:30:00|979.7|979.2|980.1|979.6|980.1|979.6|979.4|978.9|304
1657125300000|2022-07-06 16:35:00|980.2|979.7|980.6|980.1|981.1|980.6|980.2|979.7|475
1657125600000|2022-07-06 16:40:00|980.7|980.2|981.1|980.6|981.4|980.9|980.2|979.7|312
1657125900000|2022-07-06 16:45:00|981.3|980.8|981.1|980.6|981.3|980.8|980.9|980.4|396
1657126200000|2022-07-06 16:50:00|981|980.5|981.1|980.6|981.3|980.8|980.5|980|266
1657126500000|2022-07-06 16:55:00|981|980.5|981.6|981.1|981.8|981.3|981|980.5|245
1657126800000|2022-07-06 17:00:00|981.7|981.2|982.1|981.6|982.5|982|981.7|981.2|327
1657127100000|2022-07-06 17:05:00|982.2|981.7|982.7|982.2|982.9|982.4|982.2|981.7|255
1657127400000|2022-07-06 17:10:00|982.6|982.1|982.5|982|982.7|982.2|982.3|981.8|387
1657127700000|2022-07-06 17:15:00|982.6|982.1|982.7|982.2|982.8|982.3|982.2|981.7|144
1657128000000|2022-07-06 17:20:00|982.8|982.3|982.6|982.1|983|982.5|982.3|981.8|245
1657128300000|2022-07-06 17:25:00|982.7|982.2|982.3|981.8|982.7|982.2|981.9|981.4|172
1657128600000|2022-07-06 17:30:00|982.2|981.7|982.2|981.7|982.4|981.9|982|981.5|111
1657128900000|2022-07-06 17:35:00|982.3|981.8|982.3|981.8|982.6|982.1|982.1|981.6|189
1657129200000|2022-07-06 17:40:00|982.2|981.7|982.1|981.6|982.4|981.9|981.8|981.3|162
1657129500000|2022-07-06 17:45:00|982|981.5|982.4|981.9|982.5|982|982|981.5|125
1657129800000|2022-07-06 17:50:00|982.2|981.7|982.5|982|982.5|982|982.2|981.7|101
1657130100000|2022-07-06 17:55:00|982.4|981.9|982.9|982.4|983.1|982.6|982.3|981.8|474
1657130400000|2022-07-06 18:00:00|982.8|982.3|982.3|981.8|984.1|983.6|981.1|980.6|762
1657130700000|2022-07-06 18:05:00|982.4|981.9|982.8|982.3|984.9|984.4|982.4|981.9|1490
1657131000000|2022-07-06 18:10:00|982.7|982.2|982.1|981.6|982.9|982.4|980.3|979.8|861
1657131300000|2022-07-06 18:15:00|982.2|981.7|980.5|980|982.2|981.7|980.2|979.7|221
1657131600000|2022-07-06 18:20:00|980.7|980.2|981.2|980.7|981.3|980.8|980.4|979.9|376
1657131900000|2022-07-06 18:25:00|981.1|980.6|983.8|983.3|983.9|983.4|980.1|979.6|1337
1657132200000|2022-07-06 18:30:00|983.9|983.4|985|984.5|985.3|984.8|983|982.5|1310
1657132500000|2022-07-06 18:35:00|985.1|984.6|985.2|984.7|985.9|985.4|983.9|983.4|654
1657132800000|2022-07-06 18:40:00|985.3|984.8|986.7|986.2|986.7|986.2|985.2|984.7|1343
1657133100000|2022-07-06 18:45:00|986.8|986.3|986.3|985.8|987.3|986.8|986.1|985.6|929
1657133400000|2022-07-06 18:50:00|986.1|985.6|986.1|985.6|986.5|986|985.6|985.1|459
1657133700000|2022-07-06 18:55:00|986|985.5|986.2|985.7|986.5|986|985.7|985.2|427
1657134000000|2022-07-06 19:00:00|986.3|985.8|985.7|985.2|986.3|985.8|984.9|984.4|260
1657134300000|2022-07-06 19:05:00|985.6|985.1|986|985.5|986|985.5|985|984.5|434
1657134600000|2022-07-06 19:10:00|985.9|985.4|987.4|986.9|987.4|986.9|985.9|985.4|630
1657134900000|2022-07-06 19:15:00|987.2|986.7|987.3|986.8|987.7|987.2|986.8|986.3|610
1657135200000|2022-07-06 19:20:00|987.4|986.9|988|987.5|988|987.5|987.4|986.9|527
1657135500000|2022-07-06 19:25:00|988.1|987.6|987.9|987.4|988.1|987.6|987.5|987|292
1657135800000|2022-07-06 19:30:00|987.8|987.3|988.8|988.3|988.8|988.3|987.4|986.9|668
1657136100000|2022-07-06 19:35:00|988.7|988.2|987.8|987.3|989.1|988.6|987.7|987.2|698
1657136400000|2022-07-06 19:40:00|987.7|987.2|987.4|986.9|988|987.5|987.2|986.7|328
1657136700000|2022-07-06 19:45:00|987.3|986.8|986.6|986.1|987.3|986.8|986.4|985.9|370
1657137000000|2022-07-06 19:50:00|986.7|986.2|985|984.5|987.1|986.6|984.6|984.1|1904
1657137300000|2022-07-06 19:55:00|985.1|984.6|985.6|985.1|985.7|985.2|984.7|984.2|7633
1657137600000|2022-07-06 20:00:00|984.6|984.1|985.5|984.5|985.8|984.8|984.6|983.6|1261
1657137900000|2022-07-06 20:05:00|985.6|984.6|986|985|986.1|985.1|985.6|984.6|231
1657138200000|2022-07-06 20:10:00|986.1|985.1|985.5|984.5|986.1|985.1|985.2|984.2|242
1657138500000|2022-07-06 20:15:00|985.7|984.7|985.2|984.2|985.8|984.8|985.2|984.2|81
1657138800000|2022-07-06 20:20:00|985.1|984.1|985|984|985.1|984.1|984.6|983.6|84
1657139100000|2022-07-06 20:25:00|985.1|984.1|985|984|985.1|984.1|985|984|7
1657139400000|2022-07-06 20:30:00|985.1|984.1|985.4|984.4|985.5|984.5|985|984|136
1657139700000|2022-07-06 20:35:00|985.3|984.3|985.5|984.5|985.8|984.8|985.3|984.3|131
1657140300000|2022-07-06 20:45:00|985.3|984.3|985.1|984.1|985.3|984.3|985|984|10
1657140600000|2022-07-06 20:50:00|985.2|984.2|984.8|983.8|985.2|984.2|984.8|983.8|15
1657140900000|2022-07-06 20:55:00|984.7|983.7|984.5|983.5|985.1|984.1|984.5|983.5|128
1657141500000|2022-07-06 21:05:00|984.2|983.2|984.1|983.1|984.2|983.2|984.1|983.1|4
1657144800000|2022-07-06 22:00:00|985.3|983.3|985.5|983.5|985.8|983.8|985.2|983.2|0
1657145100000|2022-07-06 22:05:00|985.6|983.6|985.6|983.6|985.8|983.8|985.6|983.6|0
1657145400000|2022-07-06 22:10:00|985.5|983.5|984.9|982.9|985.5|983.5|984.9|982.9|0
1657145700000|2022-07-06 22:15:00|985|983|985.1|983.1|985.1|983.1|984.8|982.8|0
1657146000000|2022-07-06 22:20:00|985.2|983.2|985.6|983.6|985.6|983.6|985.1|983.1|0
1657146300000|2022-07-06 22:25:00|985.5|983.5|985.2|983.2|985.5|983.5|985.1|983.1|0
1657146600000|2022-07-06 22:30:00|985.3|983.3|985.1|983.1|985.3|983.3|985|983|0
1657146900000|2022-07-06 22:35:00|985|983|984.7|982.7|985|983|984.5|982.5|0
1657147200000|2022-07-06 22:40:00|984.8|982.8|984.7|982.7|984.9|982.9|984.6|982.6|0
1657147500000|2022-07-06 22:45:00|984.8|982.8|984.8|982.8|984.9|982.9|984.7|982.7|0
1657147800000|2022-07-06 22:50:00|984.7|982.7|984.7|982.7|984.8|982.8|984.5|982.5|0
1657148100000|2022-07-06 22:55:00|984.6|982.6|984.6|982.6|984.7|982.7|984.4|982.4|0
1657148400000|2022-07-06 23:00:00|984.7|982.7|984.9|982.9|985.1|983.1|984.7|982.7|0
1657148700000|2022-07-06 23:05:00|984.8|982.8|984.9|982.9|985.1|983.1|984.7|982.7|0
1657149000000|2022-07-06 23:10:00|984.8|982.8|984.5|982.5|984.9|982.9|984.5|982.5|0
1657149300000|2022-07-06 23:15:00|984.6|982.6|984.4|982.4|984.6|982.6|984.3|982.3|0
1657149600000|2022-07-06 23:20:00|984.5|982.5|984.4|982.4|984.5|982.5|984.2|982.2|0
1657149900000|2022-07-06 23:25:00|984.5|982.5|984.5|982.5|984.5|982.5|984.4|982.4|0
1657150200000|2022-07-06 23:30:00|984.4|982.4|984.9|982.9|984.9|982.9|984.4|982.4|0
1657150500000|2022-07-06 23:35:00|984.8|982.8|984.7|982.7|984.8|982.8|984.5|982.5|0
1657150800000|2022-07-06 23:40:00|984.6|982.6|984.8|982.8|984.9|982.9|984.5|982.5|0
1657151100000|2022-07-06 23:45:00|984.7|982.7|985.4|983.4|985.7|983.7|984.7|982.7|0
1657151400000|2022-07-06 23:50:00|985.5|983.5|985.2|983.2|985.5|983.5|985.1|983.1|0
1657151700000|2022-07-06 23:55:00|985.3|983.3|985|983|985.3|983.3|985|983|0
1657152000000|2022-07-07 00:00:00|984.9|982.9|984|983|984.9|983.2|983.5|982.5|22
1657152300000|2022-07-07 00:05:00|983.2|982.2|982.4|981.4|983.3|982.3|982|981|110
1657152600000|2022-07-07 00:10:00|982.6|981.6|982.6|981.6|982.7|981.7|982.6|981.6|12
1657152900000|2022-07-07 00:15:00|982.8|981.8|982.7|981.7|982.8|981.8|982.4|981.4|8
1657153200000|2022-07-07 00:20:00|983.5|982.5|983.9|982.9|983.9|982.9|983.3|982.3|23
1657153500000|2022-07-07 00:25:00|984|983|984.2|983.2|984.4|983.4|984|983|36
1657153800000|2022-07-07 00:30:00|984.7|983.7|983.8|982.8|984.7|983.7|983.8|982.8|9
1657154100000|2022-07-07 00:35:00|984.5|983.5|984.9|983.9|984.9|983.9|984.5|983.5|3
1657154400000|2022-07-07 00:40:00|985|984|985.3|984.3|986.1|985.1|985|984|47
1657154700000|2022-07-07 00:45:00|986|985|985.6|984.6|986|985|985.6|984.6|34
1657155000000|2022-07-07 00:50:00|985.4|984.4|985.4|984.4|985.4|984.4|985.4|984.4|4
1657155300000|2022-07-07 00:55:00|985|984|985|984|985.2|984.2|984.9|983.9|20
1657155600000|2022-07-07 01:00:00|984.9|983.9|984|983|985|984|983.2|982.2|58
1657155900000|2022-07-07 01:05:00|983.6|982.6|984.2|983.2|984.2|983.2|983.4|982.4|12
1657156200000|2022-07-07 01:10:00|983.4|982.4|982.8|981.8|983.4|982.4|982.2|981.2|53
1657156500000|2022-07-07 01:15:00|982.7|981.7|979.9|978.9|982.7|981.7|979.8|978.8|214
1657156800000|2022-07-07 01:20:00|980.3|979.3|981|980|981|980|979.1|978.1|68
1657157100000|2022-07-07 01:25:00|981.7|980.7|981.6|980.6|982.9|981.9|981.6|980.6|23
1657157400000|2022-07-07 01:30:00|981.5|980.5|981.1|980.1|981.8|980.8|981.1|980.1|95
1657157700000|2022-07-07 01:35:00|981.2|980.2|979.7|978.7|981.4|980.4|979.4|978.4|39
1657158000000|2022-07-07 01:40:00|979.3|978.3|978.9|977.9|979.8|978.8|978.2|977.2|81
1657158300000|2022-07-07 01:45:00|978.3|977.3|978.8|977.8|978.9|977.9|977.4|976.4|43
1657158600000|2022-07-07 01:50:00|979.8|978.8|981|980|981|980|979.8|978.8|14
1657158900000|2022-07-07 01:55:00|981.1|980.1|982.6|981.6|982.6|981.6|980.7|979.7|60
1657159200000|2022-07-07 02:00:00|983.3|982.3|986.2|985.2|987.3|986.3|983.2|982.2|401
1657159500000|2022-07-07 02:05:00|986|985|985.8|984.8|986.8|985.8|985.4|984.4|82
1657159800000|2022-07-07 02:10:00|985.9|984.9|985.3|984.3|985.9|984.9|984.6|983.6|88
1657160100000|2022-07-07 02:15:00|985.6|984.6|987.3|986.3|987.6|986.6|985.6|984.6|55
1657160400000|2022-07-07 02:20:00|987.1|986.1|987.1|986.1|987.5|986.5|986.8|985.8|13
1657160700000|2022-07-07 02:25:00|986.9|985.9|986.7|985.7|987.1|986.1|986.7|985.7|11
1657161000000|2022-07-07 02:30:00|986.5|985.5|987.4|986.4|987.4|986.4|986.3|985.3|50
1657161300000|2022-07-07 02:35:00|988.2|987.2|988.8|987.8|988.8|987.8|988.1|987.1|15
1657161600000|2022-07-07 02:40:00|989.7|988.7|990.8|989.8|990.8|989.8|989.7|988.7|15
1657161900000|2022-07-07 02:45:00|991|990|991.6|990.6|991.6|990.6|990.7|989.7|27
1657162200000|2022-07-07 02:50:00|991.7|990.7|990.3|989.3|991.7|990.7|990.2|989.2|22
1657162500000|2022-07-07 02:55:00|990.2|989.2|990.6|989.6|990.6|989.6|989.9|988.9|21
1657162800000|2022-07-07 03:00:00|990.5|989.5|989.8|988.8|990.5|989.5|989.7|988.7|14
1657163100000|2022-07-07 03:05:00|989.3|988.3|989.3|988.3|989.3|988.3|988.9|987.9|23
1657163400000|2022-07-07 03:10:00|989.5|988.5|990.6|989.6|990.7|989.7|989.5|988.5|39
1657163700000|2022-07-07 03:15:00|990.7|989.7|992.1|991.1|992.2|991.2|990.5|989.5|24
1657164000000|2022-07-07 03:20:00|992.2|991.2|992|991|992.2|991.2|991.8|990.8|16
1657164300000|2022-07-07 03:25:00|991.7|990.7|991.7|990.7|991.7|990.7|991.4|990.4|3
1657164600000|2022-07-07 03:30:00|991|990|990.9|989.9|991.2|990.2|990.9|989.9|16
1657164900000|2022-07-07 03:35:00|991.3|990.3|991.1|990.1|991.5|990.5|991.1|990.1|28
1657165200000|2022-07-07 03:40:00|991.4|990.4|991.7|990.7|991.8|990.8|991.3|990.3|29
1657165500000|2022-07-07 03:45:00|991.8|990.8|991.3|990.3|992.2|991.2|991.3|990.3|30
1657165800000|2022-07-07 03:50:00|991.4|990.4|991.4|990.4|991.4|990.4|991.4|990.4|5
1657166100000|2022-07-07 03:55:00|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|3
1657166400000|2022-07-07 04:00:00|991.1|990.1|991.4|990.4|991.4|990.4|991.1|990.1|3
1657166700000|2022-07-07 04:05:00|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|4
1657167000000|2022-07-07 04:10:00|991.4|990.4|991.4|990.4|991.4|990.4|991.4|990.4|1
1657167300000|2022-07-07 04:15:00|991.2|990.2|991.4|990.4|991.6|990.6|991.2|990.2|14
1657167600000|2022-07-07 04:20:00|991|990|991.1|990.1|991.1|990.1|990.8|989.8|9
1657167900000|2022-07-07 04:25:00|991|990|990.7|989.7|991|990|990.6|989.6|11
1657168200000|2022-07-07 04:30:00|990.6|989.6|991.2|990.2|991.2|990.2|990.6|989.6|19
1657168500000|2022-07-07 04:35:00|991.1|990.1|991.2|990.2|991.2|990.2|991.1|990.1|2
1657169100000|2022-07-07 04:45:00|991.7|990.7|991.8|990.8|991.8|990.8|991.7|990.7|3
1657169400000|2022-07-07 04:50:00|991.9|990.9|991.9|990.9|991.9|990.9|991.7|990.7|16
1657169700000|2022-07-07 04:55:00|991.8|990.8|991.8|990.8|992|991|991.7|990.7|26
1657170000000|2022-07-07 05:00:00|991.7|990.7|992.5|991.5|992.6|991.6|991.7|990.7|83
1657170300000|2022-07-07 05:05:00|992.2|991.2|993|992|993.6|992.6|992.1|991.1|115
1657170600000|2022-07-07 05:10:00|993.2|992.2|994.4|993.4|994.6|993.6|993.2|992.2|61
1657170900000|2022-07-07 05:15:00|994.7|993.7|995.1|994.1|996.2|995.2|994.7|993.7|159
1657171200000|2022-07-07 05:20:00|994.9|993.9|994.7|993.7|994.9|993.9|994.4|993.4|10
1657171500000|2022-07-07 05:25:00|994.5|993.5|994.8|993.8|994.8|993.8|994.1|993.1|12
1657171800000|2022-07-07 05:30:00|995.1|994.1|993.7|992.7|995.2|994.2|993.5|992.5|34
1657172100000|2022-07-07 05:35:00|993.8|992.8|992.6|991.6|993.9|992.9|992.6|991.6|19
1657172400000|2022-07-07 05:40:00|992.5|991.5|991.7|990.7|992.5|991.5|991.7|990.7|32
1657172700000|2022-07-07 05:45:00|991.5|990.5|992.3|991.3|992.8|991.8|991.5|990.5|48
1657173000000|2022-07-07 05:50:00|992.6|991.6|992.6|991.6|993|992|992.6|991.6|19
1657173300000|2022-07-07 05:55:00|993.5|992.5|993.9|992.9|994.1|993.1|993.5|992.5|17
1657173600000|2022-07-07 06:00:00|993.5|992.5|992.4|991.4|993.6|992.6|992.4|991.4|14
1657173900000|2022-07-07 06:05:00|992.3|991.3|992.3|991.3|992.7|991.7|991.9|990.9|20
1657174200000|2022-07-07 06:10:00|993|992|991.9|990.9|993|992|991.2|990.2|25
1657174500000|2022-07-07 06:15:00|991.8|990.8|992.1|991.1|992.3|991.3|991.6|990.6|22
1657174800000|2022-07-07 06:20:00|992.4|991.4|992|991|992.4|991.4|992|991|8
1657175100000|2022-07-07 06:25:00|991.7|990.7|992.5|991.5|992.5|991.5|991.6|990.6|8
1657175400000|2022-07-07 06:30:00|992.7|991.7|991.5|990.5|993.1|992.1|991.5|990.5|46
1657175700000|2022-07-07 06:35:00|991.8|990.8|991.1|990.1|991.9|990.9|991.1|990.1|30
1657176000000|2022-07-07 06:40:00|991.3|990.3|991.6|990.6|991.9|990.9|991.1|990.1|112
1657176300000|2022-07-07 06:45:00|991.4|990.4|992.2|991.2|992.3|991.3|991.2|990.2|75
1657176600000|2022-07-07 06:50:00|992.1|991.1|992.5|991.5|992.9|991.9|992.1|991.1|130
1657176900000|2022-07-07 06:55:00|992.4|991.4|991.1|990.1|992.4|991.4|991|990|79
1657177200000|2022-07-07 07:00:00|991.2|990.2|991.2|990.2|992.1|991.1|991.2|990.2|220
1657177500000|2022-07-07 07:05:00|991.4|990.4|992|991|992.6|991.6|991.4|990.4|212
1657177800000|2022-07-07 07:10:00|991.7|990.7|991.1|990.1|992.3|991.3|991|990|104
1657178100000|2022-07-07 07:15:00|991.2|990.2|991.3|990.3|991.5|990.5|990.3|989.3|163
1657178400000|2022-07-07 07:20:00|991.2|990.2|992.7|991.7|992.7|991.7|991.1|990.1|367
1657178700000|2022-07-07 07:25:00|992.8|991.8|992.1|991.1|992.8|991.8|991.8|990.8|253
1657179000000|2022-07-07 07:30:00|992.2|991.2|992.7|991.7|993.5|992.5|992.2|991.2|510
1657179300000|2022-07-07 07:35:00|992.8|991.8|992.2|991.2|992.9|991.9|992.1|991.1|218
1657179600000|2022-07-07 07:40:00|992.3|991.3|992.3|991.3|992.6|991.6|992.1|991.1|602
1657179900000|2022-07-07 07:45:00|992.2|991.2|992.9|991.9|992.9|991.9|992.2|991.2|219
1657180200000|2022-07-07 07:50:00|993|992|992.8|991.8|993.1|992.1|992.7|991.7|173
1657180500000|2022-07-07 07:55:00|992.9|991.9|992.9|991.9|993.4|992.4|992.7|991.7|159
1657180800000|2022-07-07 08:00:00|993.1|992.1|993.5|992.5|993.8|992.8|993|992|271
1657181100000|2022-07-07 08:05:00|993.4|992.4|995.2|994.2|995.3|994.3|993.2|992.2|937
1657181400000|2022-07-07 08:10:00|995.3|994.3|994.9|993.9|995.3|994.3|994.3|993.3|332
1657181700000|2022-07-07 08:15:00|995|994|994.6|993.6|995|994|994.6|993.6|90
1657182000000|2022-07-07 08:20:00|994.8|993.8|995|994|995.1|994.1|994.8|993.8|153
1657182300000|2022-07-07 08:25:00|995.2|994.2|994.4|993.4|995.2|994.2|994.3|993.3|570
1657182600000|2022-07-07 08:30:00|994.5|993.5|994.1|993.1|994.5|993.5|994|993|268
1657182900000|2022-07-07 08:35:00|994.2|993.2|993.7|992.7|994.3|993.3|993.1|992.1|241
1657183200000|2022-07-07 08:40:00|993.6|992.6|992.4|991.4|993.6|992.6|992.4|991.4|276
1657183500000|2022-07-07 08:45:00|992.3|991.3|992.1|991.1|992.4|991.4|991.8|990.8|198
1657183800000|2022-07-07 08:50:00|992.2|991.2|992.6|991.6|992.7|991.7|992.2|991.2|197
1657184100000|2022-07-07 08:55:00|992.5|991.5|993.3|992.3|994.8|993.8|991.8|990.8|1319
1657184400000|2022-07-07 09:00:00|993.1|992.1|994.5|993.5|996.3|995.3|992.4|991.4|1510
1657184700000|2022-07-07 09:05:00|994.4|993.4|994.9|993.9|994.9|993.9|993.8|992.8|176
1657185000000|2022-07-07 09:10:00|995|994|995.7|994.7|995.7|994.7|995|994|123
1657185300000|2022-07-07 09:15:00|995.9|994.9|997.4|996.4|997.7|996.7|995.9|994.9|315
1657185600000|2022-07-07 09:20:00|997.8|996.8|996.8|995.8|997.9|996.9|996.7|995.7|109
1657185900000|2022-07-07 09:25:00|996.9|995.9|996.4|995.4|997|996|996.4|995.4|50
1657186200000|2022-07-07 09:30:00|996.5|995.5|997|996|997.1|996.1|996.2|995.2|70
1657186500000|2022-07-07 09:35:00|997.1|996.1|997.3|996.3|997.5|996.5|997.1|996.1|65
1657186800000|2022-07-07 09:40:00|997.4|996.4|997|996|997.5|996.5|997|996|157
1657187100000|2022-07-07 09:45:00|996.9|995.9|997.1|996.1|997.2|996.2|996.5|995.5|372
1657187400000|2022-07-07 09:50:00|997|996|996.7|995.7|997.2|996.2|996.7|995.7|119
1657187700000|2022-07-07 09:55:00|996.8|995.8|996.6|995.6|996.8|995.8|996.5|995.5|57
1657188000000|2022-07-07 10:00:00|996.4|995.4|996.3|995.3|996.6|995.6|996.1|995.1|89
1657188300000|2022-07-07 10:05:00|996.2|995.2|996.5|995.5|996.8|995.8|996.2|995.2|70
1657188600000|2022-07-07 10:10:00|996.4|995.4|996.7|995.7|996.9|995.9|996.4|995.4|91
1657188900000|2022-07-07 10:15:00|996.9|995.9|996.5|995.5|997|996|996.2|995.2|153
1657189200000|2022-07-07 10:20:00|996.4|995.4|996.9|995.9|997|996|996|995|217
1657189500000|2022-07-07 10:25:00|997|996|997.3|996.3|997.4|996.4|996.8|995.8|167
1657189800000|2022-07-07 10:30:00|997.4|996.4|997.2|996.2|997.7|996.7|997.1|996.1|227
1657190100000|2022-07-07 10:35:00|997.1|996.1|996.8|995.8|997.2|996.2|996.7|995.7|129
1657190400000|2022-07-07 10:40:00|997|996|997.1|996.1|997.2|996.2|997|996|72
1657190700000|2022-07-07 10:45:00|997|996|997|996|997.2|996.2|997|996|110
1657191000000|2022-07-07 10:50:00|996.9|995.9|997|996|997.2|996.2|996.7|995.7|96
1657191300000|2022-07-07 10:55:00|997.1|996.1|997.5|996.5|997.5|996.5|996.6|995.6|444
1657191600000|2022-07-07 11:00:00|997.4|996.4|997.2|996.2|997.5|996.5|997.1|996.1|271
1657191900000|2022-07-07 11:05:00|997.1|996.1|997|996|997.2|996.2|996.9|995.9|74
1657192200000|2022-07-07 11:10:00|997.1|996.1|997.1|996.1|997.2|996.2|996.9|995.9|77
1657192500000|2022-07-07 11:15:00|997|996|997.1|996.1|997.3|996.3|997|996|135
1657192800000|2022-07-07 11:20:00|997|996|996.6|995.6|997|996|996.6|995.6|116
1657193100000|2022-07-07 11:25:00|996.8|995.8|996.6|995.6|997.1|996.1|996.6|995.6|180
1657193400000|2022-07-07 11:30:00|996.5|995.5|997.2|996.2|997.2|996.2|996.5|995.5|212
1657193700000|2022-07-07 11:35:00|997.1|996.1|997.2|996.2|997.3|996.3|997.1|996.1|177
1657194000000|2022-07-07 11:40:00|997.3|996.3|997.1|996.1|997.3|996.3|997.1|996.1|227
1657194300000|2022-07-07 11:45:00|997.2|996.2|997|996|997.2|996.2|996.7|995.7|160
1657194600000|2022-07-07 11:50:00|997.1|996.1|997.1|996.1|997.3|996.3|996.8|995.8|169
1657194900000|2022-07-07 11:55:00|997.2|996.2|997.1|996.1|997.3|996.3|997.1|996.1|271
1657195200000|2022-07-07 12:00:00|997.2|996.2|997.5|996.5|997.6|996.6|997.1|996.1|495
1657195500000|2022-07-07 12:05:00|997.6|996.6|997.4|996.4|997.7|996.7|997.4|996.4|228
1657195800000|2022-07-07 12:10:00|997.3|996.3|997.5|996.5|997.6|996.6|997.3|996.3|140
1657196100000|2022-07-07 12:15:00|997.4|996.4|996.9|995.9|998.3|997.3|996.9|995.9|1292
1657196400000|2022-07-07 12:20:00|997|996|997.5|996.5|997.7|996.7|996.9|995.9|112
1657196700000|2022-07-07 12:25:00|997.6|996.6|997.9|996.9|997.9|996.9|997.4|996.4|169
1657197000000|2022-07-07 12:30:00|997.8|996.8|996.7|995.7|998.2|997.2|996.6|995.6|378
1657197300000|2022-07-07 12:35:00|996.8|995.8|997.4|996.4|997.6|996.6|996.8|995.8|249
1657197600000|2022-07-07 12:40:00|997.3|996.3|998.3|997.3|998.3|997.3|997.3|996.3|210
1657197900000|2022-07-07 12:45:00|998.2|997.2|998|997|998.5|997.5|997.5|996.5|209
1657198200000|2022-07-07 12:50:00|998.1|997.1|998.7|997.7|998.7|997.7|998.1|997.1|193
1657198500000|2022-07-07 12:55:00|998.6|997.6|997.6|996.6|998.7|997.7|997.3|996.3|440
1657198800000|2022-07-07 13:00:00|997.5|996.5|998|997|998.3|997.3|997.3|996.3|318
1657199100000|2022-07-07 13:05:00|998.1|997.1|997.8|996.8|998.2|997.2|997.5|996.5|298
1657199400000|2022-07-07 13:10:00|997.9|996.9|998.4|997.4|998.6|997.6|997.8|996.8|491
1657199700000|2022-07-07 13:15:00|998.3|997.3|997.8|996.8|998.6|997.6|997.6|996.6|485
1657200000000|2022-07-07 13:20:00|997.7|996.7|998|997|998.3|997.3|997.7|996.7|224
1657200300000|2022-07-07 13:25:00|998.1|997.1|999|998|999.2|998.2|998.1|997.1|999
1657200600000|2022-07-07 13:30:00|998.8|998.3|1002.8|1002.3|1002.8|1002.3|998.8|998.3|9069
1657200900000|2022-07-07 13:35:00|1002.9|1002.4|1004.5|1004|1004.8|1004.3|1002.7|1002.2|4524
1657201200000|2022-07-07 13:40:00|1004.6|1004.1|1006.6|1006.1|1006.6|1006.1|1004.5|1004|3338
1657201500000|2022-07-07 13:45:00|1006.7|1006.2|1007.5|1007|1007.5|1007|1005.8|1005.3|2819
1657201800000|2022-07-07 13:50:00|1007.6|1007.1|1007.8|1007.3|1007.8|1007.3|1006.5|1006|2973
1657202100000|2022-07-07 13:55:00|1007.9|1007.4|1008.4|1007.9|1008.4|1007.9|1007.6|1007.1|2344
1657202400000|2022-07-07 14:00:00|1008.5|1008|1005.6|1005.1|1008.5|1008|1005.3|1004.8|2687
1657202700000|2022-07-07 14:05:00|1005.5|1005|1006.5|1006|1006.6|1006.1|1005.1|1004.6|1857
1657203000000|2022-07-07 14:10:00|1006.6|1006.1|1007.2|1006.7|1007.7|1007.2|1006.6|1006.1|2743
1657203300000|2022-07-07 14:15:00|1007.3|1006.8|1006.6|1006.1|1008|1007.5|1006.3|1005.8|1105
1657203600000|2022-07-07 14:20:00|1006.5|1006|1006.1|1005.6|1006.8|1006.3|1005.7|1005.2|730
1657203900000|2022-07-07 14:25:00|1006|1005.5|1007.3|1006.8|1007.3|1006.8|1006|1005.5|1347
1657204200000|2022-07-07 14:30:00|1007.4|1006.9|1007.7|1007.2|1008.2|1007.7|1007.1|1006.6|2040
1657204500000|2022-07-07 14:35:00|1007.6|1007.1|1007.8|1007.3|1007.9|1007.4|1006.8|1006.3|953
1657204800000|2022-07-07 14:40:00|1007.7|1007.2|1008.3|1007.8|1008.5|1008|1007.6|1007.1|1484
1657205100000|2022-07-07 14:45:00|1008.4|1007.9|1009.2|1008.7|1009.3|1008.8|1007.7|1007.2|1379
1657205400000|2022-07-07 14:50:00|1009.1|1008.6|1009.6|1009.1|1009.8|1009.3|1008.9|1008.4|1395
1657205700000|2022-07-07 14:55:00|1009.7|1009.2|1008.6|1008.1|1009.7|1009.2|1008.4|1007.9|1347
1657206000000|2022-07-07 15:00:00|1008.7|1008.2|1008.7|1008.2|1008.8|1008.3|1008.1|1007.6|1205
1657206300000|2022-07-07 15:05:00|1008.8|1008.3|1008.5|1008|1009.3|1008.8|1008.5|1008|1085
1657206600000|2022-07-07 15:10:00|1008.4|1007.9|1008.1|1007.6|1008.6|1008.1|1008|1007.5|718
1657206900000|2022-07-07 15:15:00|1008|1007.5|1008.1|1007.6|1008.8|1008.3|1008|1007.5|1128
1657207200000|2022-07-07 15:20:00|1008|1007.5|1007|1006.5|1008.2|1007.7|1006.7|1006.2|1230
1657207500000|2022-07-07 15:25:00|1007.2|1006.7|1007.2|1006.7|1007.6|1007.1|1006.8|1006.3|943
1657207800000|2022-07-07 15:30:00|1007.1|1006.6|1007.2|1006.7|1007.3|1006.8|1006.6|1006.1|1079
1657208100000|2022-07-07 15:35:00|1007.3|1006.8|1007.2|1006.7|1007.5|1007|1007|1006.5|537
1657208400000|2022-07-07 15:40:00|1007.1|1006.6|1007.7|1007.2|1007.9|1007.4|1006.9|1006.4|823
1657208700000|2022-07-07 15:45:00|1007.6|1007.1|1007.8|1007.3|1008.2|1007.7|1007.6|1007.1|663
1657209000000|2022-07-07 15:50:00|1007.9|1007.4|1007.1|1006.6|1008|1007.5|1007|1006.5|574
1657209300000|2022-07-07 15:55:00|1007.2|1006.7|1007.6|1007.1|1007.6|1007.1|1007|1006.5|654
1657209600000|2022-07-07 16:00:00|1007.5|1007|1008.2|1007.7|1008.2|1007.7|1007.4|1006.9|804
1657209900000|2022-07-07 16:05:00|1008.1|1007.6|1008.2|1007.7|1008.2|1007.7|1007.7|1007.2|466
1657210200000|2022-07-07 16:10:00|1008.3|1007.8|1008.1|1007.6|1008.5|1008|1007.9|1007.4|387
1657210500000|2022-07-07 16:15:00|1008|1007.5|1008.7|1008.2|1008.7|1008.2|1007.9|1007.4|653
1657210800000|2022-07-07 16:20:00|1008.6|1008.1|1008.7|1008.2|1008.8|1008.3|1008.1|1007.6|530
1657211100000|2022-07-07 16:25:00|1008.6|1008.1|1008.8|1008.3|1009|1008.5|1008.4|1007.9|303
1657211400000|2022-07-07 16:30:00|1008.7|1008.2|1009.2|1008.7|1009.3|1008.8|1008.7|1008.2|471
1657211700000|2022-07-07 16:35:00|1009.3|1008.8|1008.8|1008.3|1009.5|1009|1008.8|1008.3|454
1657212000000|2022-07-07 16:40:00|1008.9|1008.4|1009.1|1008.6|1009.2|1008.7|1008.9|1008.4|765
1657212300000|2022-07-07 16:45:00|1009.2|1008.7|1008.9|1008.4|1009.5|1009|1008.9|1008.4|1114
1657212600000|2022-07-07 16:50:00|1008.8|1008.3|1008.6|1008.1|1008.9|1008.4|1008.5|1008|814
1657212900000|2022-07-07 16:55:00|1008.5|1008|1009|1008.5|1009|1008.5|1008.5|1008|781
1657213200000|2022-07-07 17:00:00|1009.1|1008.6|1008.8|1008.3|1009.3|1008.8|1008.7|1008.2|775
1657213500000|2022-07-07 17:05:00|1008.7|1008.2|1009.2|1008.7|1009.2|1008.7|1008.3|1007.8|618
1657213800000|2022-07-07 17:10:00|1009.1|1008.6|1008.4|1007.9|1009.2|1008.7|1008.1|1007.6|851
1657214100000|2022-07-07 17:15:00|1008.3|1007.8|1008.3|1007.8|1008.4|1007.9|1007.9|1007.4|499
1657214400000|2022-07-07 17:20:00|1008.2|1007.7|1008.1|1007.6|1008.4|1007.9|1007.8|1007.3|542
1657214700000|2022-07-07 17:25:00|1008.2|1007.7|1007.8|1007.3|1008.4|1007.9|1007.7|1007.2|617
1657215000000|2022-07-07 17:30:00|1007.6|1007.1|1008.7|1008.2|1008.7|1008.2|1007.6|1007.1|598
1657215300000|2022-07-07 17:35:00|1008.6|1008.1|1008.7|1008.2|1008.8|1008.3|1008.3|1007.8|387
1657215600000|2022-07-07 17:40:00|1008.5|1008|1008.8|1008.3|1008.9|1008.4|1008.4|1007.9|268
1657215900000|2022-07-07 17:45:00|1008.9|1008.4|1009|1008.5|1009.1|1008.6|1008.7|1008.2|368
1657216200000|2022-07-07 17:50:00|1009.1|1008.6|1009.3|1008.8|1009.3|1008.8|1008.6|1008.1|362
1657216500000|2022-07-07 17:55:00|1009.2|1008.7|1009.3|1008.8|1009.5|1009|1009.2|1008.7|682
1657216800000|2022-07-07 18:00:00|1009.2|1008.7|1008.5|1008|1009.5|1009|1008.5|1008|2325
1657217100000|2022-07-07 18:05:00|1008.6|1008.1|1009|1008.5|1009.4|1008.9|1008.6|1008.1|559
1657217400000|2022-07-07 18:10:00|1008.9|1008.4|1008.9|1008.4|1009.1|1008.6|1008.7|1008.2|878
1657217700000|2022-07-07 18:15:00|1008.8|1008.3|1008.6|1008.1|1009|1008.5|1008.6|1008.1|716
1657218000000|2022-07-07 18:20:00|1008.7|1008.2|1008.8|1008.3|1008.8|1008.3|1008.2|1007.7|2947
1657218300000|2022-07-07 18:25:00|1008.7|1008.2|1009|1008.5|1009.1|1008.6|1008.6|1008.1|762
1657218600000|2022-07-07 18:30:00|1008.9|1008.4|1008.4|1007.9|1009.2|1008.7|1008.4|1007.9|559
1657218900000|2022-07-07 18:35:00|1008.3|1007.8|1008.5|1008|1008.7|1008.2|1008.1|1007.6|1212
1657219200000|2022-07-07 18:40:00|1008.4|1007.9|1007.8|1007.3|1008.4|1007.9|1007.6|1007.1|1000
1657219500000|2022-07-07 18:45:00|1007.7|1007.2|1008|1007.5|1008.2|1007.7|1007.6|1007.1|881
1657219800000|2022-07-07 18:50:00|1008.1|1007.6|1007.7|1007.2|1008.1|1007.6|1007.5|1007|2495
1657220100000|2022-07-07 18:55:00|1007.8|1007.3|1007.7|1007.2|1008|1007.5|1007.4|1006.9|1817
1657220400000|2022-07-07 19:00:00|1007.6|1007.1|1007.7|1007.2|1007.9|1007.4|1007.3|1006.8|1075
1657220700000|2022-07-07 19:05:00|1007.8|1007.3|1007.6|1007.1|1008|1007.5|1007.2|1006.7|1095
1657221000000|2022-07-07 19:10:00|1007.5|1007|1007.4|1006.9|1007.6|1007.1|1007.3|1006.8|1236
1657221300000|2022-07-07 19:15:00|1007.5|1007|1007.5|1007|1007.7|1007.2|1007|1006.5|1505
1657221600000|2022-07-07 19:20:00|1007.6|1007.1|1006.5|1006|1007.7|1007.2|1006.5|1006|1578
1657221900000|2022-07-07 19:25:00|1006.6|1006.1|1006.5|1006|1006.7|1006.2|1006.1|1005.6|1107
1657222200000|2022-07-07 19:30:00|1006.6|1006.1|1006.3|1005.8|1007.1|1006.6|1006.2|1005.7|1670
1657222500000|2022-07-07 19:35:00|1006.1|1005.6|1005.5|1005|1006.6|1006.1|1005.5|1005|1424
1657222800000|2022-07-07 19:40:00|1005.4|1004.9|1005.9|1005.4|1006.4|1005.9|1005.4|1004.9|1248
1657223100000|2022-07-07 19:45:00|1005.8|1005.3|1005.6|1005.1|1006.1|1005.6|1005.5|1005|880
1657223400000|2022-07-07 19:50:00|1005.7|1005.2|1005.6|1005.1|1006.2|1005.7|1005.5|1005|1764
1657223700000|2022-07-07 19:55:00|1005.5|1005|1005.9|1005.4|1006.4|1005.9|1005.2|1004.7|7151
1657224000000|2022-07-07 20:00:00|1006|1005|1005.7|1004.7|1006|1005|1005.3|1004.3|1145
1657224300000|2022-07-07 20:05:00|1005.8|1004.8|1006.1|1005.1|1006.1|1005.1|1005.8|1004.8|281
1657224600000|2022-07-07 20:10:00|1005.9|1004.9|1005.7|1004.7|1006.1|1005.1|1005.7|1004.7|153
1657224900000|2022-07-07 20:15:00|1005.6|1004.6|1005.6|1004.6|1005.7|1004.7|1005.3|1004.3|184
1657225200000|2022-07-07 20:20:00|1005.7|1004.7|1005.6|1004.6|1005.7|1004.7|1005.3|1004.3|77
1657225500000|2022-07-07 20:25:00|1005.5|1004.5|1005.4|1004.4|1005.6|1004.6|1005.4|1004.4|12
1657225800000|2022-07-07 20:30:00|1005.5|1004.5|1005.2|1004.2|1005.5|1004.5|1005|1004|24
1657226100000|2022-07-07 20:35:00|1005.4|1004.4|1005.2|1004.2|1005.4|1004.4|1005|1004|45
1657226400000|2022-07-07 20:40:00|1005.1|1004.1|1005|1004|1005.1|1004.1|1005|1004|12
1657226700000|2022-07-07 20:45:00|1005.1|1004.1|1004.5|1003.5|1005.3|1004.3|1004.3|1003.3|191
1657227000000|2022-07-07 20:50:00|1004.8|1003.8|1004.5|1003.5|1004.8|1003.8|1004.4|1003.4|54
1657227300000|2022-07-07 20:55:00|1004.6|1003.6|1004.2|1003.2|1004.6|1003.6|1003.9|1002.9|256
1657227600000|2022-07-07 21:00:00|1004.7|1003.7|1004.2|1003.2|1004.7|1003.7|1004.2|1003.2|2
1657231200000|2022-07-07 22:00:00|1004.1|1002.1|1004.6|1002.6|1004.7|1002.7|1003.8|1001.8|0
1657231500000|2022-07-07 22:05:00|1004.7|1002.7|1004.8|1002.8|1005|1003|1004.6|1002.6|0
1657231800000|2022-07-07 22:10:00|1004.9|1002.9|1004.8|1002.8|1004.9|1002.9|1004.6|1002.6|0
1657232100000|2022-07-07 22:15:00|1004.9|1002.9|1004.6|1002.6|1004.9|1002.9|1004.6|1002.6|0
1657232400000|2022-07-07 22:20:00|1004.7|1002.7|1004.9|1002.9|1004.9|1002.9|1004.5|1002.5|0
1657232700000|2022-07-07 22:25:00|1004.8|1002.8|1004.7|1002.7|1004.8|1002.8|1004.7|1002.7|0
1657233000000|2022-07-07 22:30:00|1004.8|1002.8|1004.4|1002.4|1004.8|1002.8|1004.3|1002.3|0
1657233300000|2022-07-07 22:35:00|1004.3|1002.3|1004|1002|1004.5|1002.5|1004|1002|0
1657233600000|2022-07-07 22:40:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|0
1657233900000|2022-07-07 22:45:00|1004|1002|1004.2|1002.2|1004.5|1002.5|1003.9|1001.9|0
1657234200000|2022-07-07 22:50:00|1004.3|1002.3|1004.4|1002.4|1004.5|1002.5|1004.2|1002.2|0
1657234500000|2022-07-07 22:55:00|1004.5|1002.5|1004.7|1002.7|1004.8|1002.8|1004.3|1002.3|0
1657234800000|2022-07-07 23:00:00|1004.8|1002.8|1004.4|1002.4|1004.9|1002.9|1004.2|1002.2|0
1657235100000|2022-07-07 23:05:00|1004.3|1002.3|1003.7|1001.7|1004.3|1002.3|1003.5|1001.5|0
1657235400000|2022-07-07 23:10:00|1003.8|1001.8|1003.9|1001.9|1004.1|1002.1|1003.6|1001.6|0
1657235700000|2022-07-07 23:15:00|1004|1002|1003.9|1001.9|1004.3|1002.3|1003.9|1001.9|0
1657236000000|2022-07-07 23:20:00|1003.8|1001.8|1004.1|1002.1|1004.1|1002.1|1003.7|1001.7|0
1657236300000|2022-07-07 23:25:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1004|1002|0
1657236600000|2022-07-07 23:30:00|1004.1|1002.1|1004.1|1002.1|1004.1|1002.1|1003.9|1001.9|0
1657236900000|2022-07-07 23:35:00|1004.2|1002.2|1004.3|1002.3|1004.4|1002.4|1004.2|1002.2|0
1657237200000|2022-07-07 23:40:00|1004.1|1002.1|1004.4|1002.4|1004.6|1002.6|1003.8|1001.8|0
1657237500000|2022-07-07 23:45:00|1004.3|1002.3|1004.3|1002.3|1004.4|1002.4|1003.9|1001.9|0
1657237800000|2022-07-07 23:50:00|1004.4|1002.4|1004.3|1002.3|1004.4|1002.4|1004|1002|0
1657238100000|2022-07-07 23:55:00|1004.2|1002.2|1003.9|1001.9|1004.3|1002.3|1003.9|1001.9|0
1657238400000|2022-07-08 00:00:00|1004.4|1003.4|1003.5|1002.5|1005.4|1004.4|1003.4|1002.4|271
1657238700000|2022-07-08 00:05:00|1003.4|1002.4|1002.2|1001.2|1003.4|1002.4|1001.9|1000.9|101
1657239000000|2022-07-08 00:10:00|1002.3|1001.3|1002.7|1001.7|1002.7|1001.7|1002.2|1001.2|74
1657239300000|2022-07-08 00:15:00|1002.9|1001.9|1003.3|1002.3|1003.7|1002.7|1002.7|1001.7|68
1657239600000|2022-07-08 00:20:00|1003.5|1002.5|1003.7|1002.7|1003.7|1002.7|1003.3|1002.3|32
1657239900000|2022-07-08 00:25:00|1003.9|1002.9|1003.9|1002.9|1004.1|1003.1|1003.3|1002.3|80
1657240200000|2022-07-08 00:30:00|1003.8|1002.8|1003.8|1002.8|1004.1|1003.1|1003.7|1002.7|20
1657240500000|2022-07-08 00:35:00|1004.1|1003.1|1004.4|1003.4|1004.4|1003.4|1004|1003|14
1657240800000|2022-07-08 00:40:00|1004.3|1003.3|1004.8|1003.8|1005.4|1004.4|1004.3|1003.3|25
1657241100000|2022-07-08 00:45:00|1005.9|1004.9|1006.1|1005.1|1006.3|1005.3|1005.6|1004.6|49
1657241400000|2022-07-08 00:50:00|1006|1005|1006.4|1005.4|1006.6|1005.6|1005.7|1004.7|21
1657241700000|2022-07-08 00:55:00|1006.5|1005.5|1007.2|1006.2|1007.6|1006.6|1006.4|1005.4|111
1657242000000|2022-07-08 01:00:00|1007.4|1006.4|1007.2|1006.2|1008.5|1007.5|1007.2|1006.2|105
1657242300000|2022-07-08 01:05:00|1007.3|1006.3|1006.7|1005.7|1007.7|1006.7|1006.7|1005.7|41
1657242600000|2022-07-08 01:10:00|1006.8|1005.8|1007.9|1006.9|1007.9|1006.9|1006.8|1005.8|14
1657242900000|2022-07-08 01:15:00|1009|1008|1008.1|1007.1|1009.9|1008.9|1008.1|1007.1|62
1657243200000|2022-07-08 01:20:00|1007.8|1006.8|1008.2|1007.2|1009|1008|1007.8|1006.8|15
1657243500000|2022-07-08 01:25:00|1008.3|1007.3|1009.4|1008.4|1009.4|1008.4|1008.3|1007.3|43
1657243800000|2022-07-08 01:30:00|1009.2|1008.2|1007.2|1006.2|1009.4|1008.4|1007.1|1006.1|103
1657244100000|2022-07-08 01:35:00|1007|1006|1006|1005|1007|1006|1005.6|1004.6|11
1657244400000|2022-07-08 01:40:00|1005.3|1004.3|1006|1005|1006|1005|1005.2|1004.2|42
1657244700000|2022-07-08 01:45:00|1006.1|1005.1|1005.3|1004.3|1006.2|1005.2|1005.2|1004.2|56
1657245000000|2022-07-08 01:50:00|1005.2|1004.2|1004|1003|1005.3|1004.3|1003.9|1002.9|34
1657245300000|2022-07-08 01:55:00|1004.2|1003.2|1003.9|1002.9|1004.6|1003.6|1003.6|1002.6|44
1657245600000|2022-07-08 02:00:00|1004.2|1003.2|1005.1|1004.1|1005.1|1004.1|1004.2|1003.2|29
1657245900000|2022-07-08 02:05:00|1004.5|1003.5|1003|1002|1004.5|1003.5|1003|1002|25
1657246200000|2022-07-08 02:10:00|1003.1|1002.1|1004.2|1003.2|1004.2|1003.2|1003|1002|22
1657246500000|2022-07-08 02:15:00|1004.3|1003.3|1004|1003|1004.3|1003.3|1003.2|1002.2|36
1657246800000|2022-07-08 02:20:00|1004.2|1003.2|1004.5|1003.5|1005.2|1004.2|1004|1003|7
1657247100000|2022-07-08 02:25:00|1005|1004|1005.5|1004.5|1005.5|1004.5|1004.8|1003.8|52
1657247400000|2022-07-08 02:30:00|1006.4|1005.4|1005.5|1004.5|1006.4|1005.4|1005.2|1004.2|30
1657247700000|2022-07-08 02:35:00|1004.3|1003.3|1005.1|1004.1|1005.1|1004.1|1004.1|1003.1|4
1657248000000|2022-07-08 02:40:00|1005.2|1004.2|1004.4|1003.4|1005.7|1004.7|1004.4|1003.4|40
1657248300000|2022-07-08 02:45:00|1004.3|1003.3|1002.5|1001.5|1004.3|1003.3|1002.1|1001.1|96
1657248600000|2022-07-08 02:50:00|1002.4|1001.4|1003.3|1002.3|1003.3|1002.3|1002.2|1001.2|4
1657248900000|2022-07-08 02:55:00|1003.1|1002.1|1000|999|1003.1|1002.1|999.8|998.8|109
1657249200000|2022-07-08 03:00:00|999.9|998.9|998.4|997.4|1000.1|999.1|998.1|997.1|35
1657249500000|2022-07-08 03:05:00|998.2|997.2|999.1|998.1|999.4|998.4|998.2|997.2|7
1657249800000|2022-07-08 03:10:00|999.2|998.2|1000.7|999.7|1000.9|999.9|998.8|997.8|10
1657250100000|2022-07-08 03:15:00|1001|1000|1000.9|999.9|1001.1|1000.1|1000.5|999.5|9
1657250400000|2022-07-08 03:20:00|1001.1|1000.1|1000.8|999.8|1001.5|1000.5|1000.8|999.8|30
1657250700000|2022-07-08 03:25:00|1001.5|1000.5|1000.2|999.2|1001.9|1000.9|1000.2|999.2|29
1657251000000|2022-07-08 03:30:00|1000.7|999.7|1001.8|1000.8|1002.2|1001.2|1000.7|999.7|33
1657251300000|2022-07-08 03:35:00|1001.7|1000.7|1001.4|1000.4|1001.9|1000.9|1001.4|1000.4|7
1657251600000|2022-07-08 03:40:00|1001.5|1000.5|999.9|998.9|1001.5|1000.5|999.8|998.8|51
1657251900000|2022-07-08 03:45:00|1000|999|1000.3|999.3|1000.3|999.3|999.6|998.6|76
1657252200000|2022-07-08 03:50:00|999.9|998.9|999.8|998.8|999.9|998.9|999.1|998.1|10
1657252500000|2022-07-08 03:55:00|999.6|998.6|998.9|997.9|999.6|998.6|998.9|997.9|5
1657252800000|2022-07-08 04:00:00|999.1|998.1|1000.1|999.1|1000.1|999.1|999|998|19
1657253100000|2022-07-08 04:05:00|1000|999|999.8|998.8|1000|999|999.4|998.4|21
1657253400000|2022-07-08 04:10:00|999.7|998.7|999.4|998.4|999.9|998.9|999.4|998.4|45
1657253700000|2022-07-08 04:15:00|999.3|998.3|998.8|997.8|999.8|998.8|998.8|997.8|98
1657254000000|2022-07-08 04:20:00|998.9|997.9|998.9|997.9|999|998|998.8|997.8|16
1657254300000|2022-07-08 04:25:00|998.8|997.8|999.2|998.2|999.2|998.2|998.8|997.8|12
1657254600000|2022-07-08 04:30:00|999.3|998.3|999.4|998.4|999.8|998.8|999.1|998.1|21
1657254900000|2022-07-08 04:35:00|999.6|998.6|999.4|998.4|999.7|998.7|999.4|998.4|8
1657255200000|2022-07-08 04:40:00|999.3|998.3|999.5|998.5|999.7|998.7|999.2|998.2|15
1657255500000|2022-07-08 04:45:00|999.7|998.7|999.6|998.6|999.7|998.7|999.4|998.4|12
1657255800000|2022-07-08 04:50:00|999.8|998.8|1000.1|999.1|1000.1|999.1|999.7|998.7|8
1657256100000|2022-07-08 04:55:00|1000.2|999.2|1001.2|1000.2|1001.4|1000.4|1000.2|999.2|112
1657256400000|2022-07-08 05:00:00|1001.3|1000.3|1001.2|1000.2|1001.5|1000.5|1000.4|999.4|36
1657256700000|2022-07-08 05:05:00|1000.5|999.5|1000.8|999.8|1001.2|1000.2|1000.5|999.5|29
1657257000000|2022-07-08 05:10:00|1001.2|1000.2|1000.2|999.2|1001.6|1000.6|1000.2|999.2|17
1657257300000|2022-07-08 05:15:00|1000.9|999.9|1000.6|999.6|1001.1|1000.1|1000.6|999.6|4
1657257600000|2022-07-08 05:20:00|1000.8|999.8|1000.5|999.5|1001|1000|1000.5|999.5|21
1657257900000|2022-07-08 05:25:00|999.7|998.7|1000.4|999.4|1000.4|999.4|999.7|998.7|3
1657258200000|2022-07-08 05:30:00|1000.1|999.1|1000.5|999.5|1001|1000|1000.1|999.1|47
1657258500000|2022-07-08 05:35:00|1000.6|999.6|1001|1000|1001.9|1000.9|1000.6|999.6|36
1657258800000|2022-07-08 05:40:00|1000.6|999.6|999.1|998.1|1000.6|999.6|999|998|25
1657259100000|2022-07-08 05:45:00|999.2|998.2|999.2|998.2|999.2|998.2|999.2|998.2|2
1657259400000|2022-07-08 05:50:00|999.6|998.6|998.5|997.5|999.6|998.6|998.5|997.5|89
1657259700000|2022-07-08 05:55:00|998.4|997.4|998.8|997.8|998.8|997.8|998.2|997.2|47
1657260000000|2022-07-08 06:00:00|998.6|997.6|999.5|998.5|999.6|998.6|998.5|997.5|17
1657260300000|2022-07-08 06:05:00|999.7|998.7|1000.1|999.1|1000.6|999.6|999.5|998.5|16
1657260600000|2022-07-08 06:10:00|1000|999|1000.7|999.7|1001.2|1000.2|999.9|998.9|89
1657260900000|2022-07-08 06:15:00|1000.6|999.6|1000.8|999.8|1001.3|1000.3|1000.5|999.5|90
1657261200000|2022-07-08 06:20:00|1000.9|999.9|999.8|998.8|1000.9|999.9|999.7|998.7|136
1657261500000|2022-07-08 06:25:00|999.9|998.9|999.6|998.6|1000.1|999.1|999.4|998.4|98
1657261800000|2022-07-08 06:30:00|999.5|998.5|999.1|998.1|999.7|998.7|998.9|997.9|40
1657262100000|2022-07-08 06:35:00|998.9|997.9|999.5|998.5|999.5|998.5|998.7|997.7|28
1657262400000|2022-07-08 06:40:00|999.3|998.3|999.4|998.4|999.6|998.6|999|998|27
1657262700000|2022-07-08 06:45:00|999.5|998.5|999.8|998.8|1000.1|999.1|999.3|998.3|112
1657263000000|2022-07-08 06:50:00|999.7|998.7|1000.2|999.2|1000.2|999.2|999.5|998.5|49
1657263300000|2022-07-08 06:55:00|1000.1|999.1|1001.1|1000.1|1001.1|1000.1|1000.1|999.1|47
1657263600000|2022-07-08 07:00:00|1000.9|999.9|1000.9|999.9|1001.3|1000.3|1000.4|999.4|131
1657263900000|2022-07-08 07:05:00|1001|1000|1000.3|999.3|1001|1000|999.9|998.9|127
1657264200000|2022-07-08 07:10:00|1000.2|999.2|1000.3|999.3|1001.1|1000.1|1000|999|171
1657264500000|2022-07-08 07:15:00|1000.2|999.2|1000.3|999.3|1000.8|999.8|1000.1|999.1|145
1657264800000|2022-07-08 07:20:00|1000.4|999.4|1000.5|999.5|1000.8|999.8|1000|999|133
1657265100000|2022-07-08 07:25:00|1000.6|999.6|999.1|998.1|1000.7|999.7|999.1|998.1|196
1657265400000|2022-07-08 07:30:00|999.2|998.2|999.9|998.9|1000|999|999.1|998.1|306
1657265700000|2022-07-08 07:35:00|999.8|998.8|999.2|998.2|1000.3|999.3|999.1|998.1|127
1657266000000|2022-07-08 07:40:00|999.1|998.1|998.5|997.5|999.6|998.6|998.5|997.5|226
1657266300000|2022-07-08 07:45:00|998.6|997.6|999.3|998.3|999.3|998.3|998.4|997.4|91
1657266600000|2022-07-08 07:50:00|999.1|998.1|999.4|998.4|999.5|998.5|998.6|997.6|200
1657266900000|2022-07-08 07:55:00|999.5|998.5|999.7|998.7|999.7|998.7|999.3|998.3|184
1657267200000|2022-07-08 08:00:00|999.5|998.5|1000.2|999.2|1000.2|999.2|999.1|998.1|280
1657267500000|2022-07-08 08:05:00|1000.3|999.3|1001.1|1000.1|1001.1|1000.1|1000.1|999.1|136
1657267800000|2022-07-08 08:10:00|1001|1000|1001|1000|1001.3|1000.3|1000.8|999.8|180
1657268100000|2022-07-08 08:15:00|1000.9|999.9|1000.4|999.4|1001|1000|1000.2|999.2|113
1657268400000|2022-07-08 08:20:00|1000.3|999.3|1000.1|999.1|1000.3|999.3|999.7|998.7|66
1657268700000|2022-07-08 08:25:00|1000|999|999.7|998.7|1000.3|999.3|999.6|998.6|53
1657269000000|2022-07-08 08:30:00|999.5|998.5|999.4|998.4|999.6|998.6|999.1|998.1|176
1657269300000|2022-07-08 08:35:00|999.3|998.3|999|998|999.5|998.5|998.6|997.6|120
1657269600000|2022-07-08 08:40:00|998.9|997.9|999.5|998.5|999.5|998.5|998.9|997.9|42
1657269900000|2022-07-08 08:45:00|999.7|998.7|999.4|998.4|1000|999|999.4|998.4|204
1657270200000|2022-07-08 08:50:00|999.3|998.3|1000.2|999.2|1000.3|999.3|999.3|998.3|98
1657270500000|2022-07-08 08:55:00|1000.3|999.3|999.4|998.4|1000.3|999.3|999.4|998.4|56
1657270800000|2022-07-08 09:00:00|999.3|998.3|998.7|997.7|999.7|998.7|998.3|997.3|105
1657271100000|2022-07-08 09:05:00|998.6|997.6|998.5|997.5|998.8|997.8|998.2|997.2|61
1657271400000|2022-07-08 09:10:00|998.7|997.7|998.5|997.5|998.9|997.9|998.3|997.3|104
1657271700000|2022-07-08 09:15:00|998.3|997.3|998.8|997.8|999.3|998.3|998.3|997.3|58
1657272000000|2022-07-08 09:20:00|998.7|997.7|999.2|998.2|999.2|998.2|998.7|997.7|39
1657272300000|2022-07-08 09:25:00|999.1|998.1|999.6|998.6|999.6|998.6|998.8|997.8|45
1657272600000|2022-07-08 09:30:00|999.7|998.7|1000.2|999.2|1000.3|999.3|999.6|998.6|101
1657272900000|2022-07-08 09:35:00|1000.1|999.1|1000.4|999.4|1000.5|999.5|1000|999|99
1657273200000|2022-07-08 09:40:00|1000.7|999.7|1001.1|1000.1|1001.2|1000.2|1000.5|999.5|49
1657273500000|2022-07-08 09:45:00|1001.2|1000.2|1000.7|999.7|1001.2|1000.2|1000.6|999.6|28
1657273800000|2022-07-08 09:50:00|1000.6|999.6|1000.7|999.7|1000.8|999.8|1000.6|999.6|25
1657274100000|2022-07-08 09:55:00|1000.8|999.8|1001.1|1000.1|1001.6|1000.6|1000.8|999.8|47
1657274400000|2022-07-08 10:00:00|1000.9|999.9|1000.7|999.7|1001.2|1000.2|1000.6|999.6|78
1657274700000|2022-07-08 10:05:00|1000.8|999.8|1001.9|1000.9|1001.9|1000.9|1000.8|999.8|163
1657275000000|2022-07-08 10:10:00|1001.8|1000.8|1002|1001|1002.2|1001.2|1001.6|1000.6|80
1657275300000|2022-07-08 10:15:00|1001.9|1000.9|1002.9|1001.9|1003|1002|1001.8|1000.8|143
1657275600000|2022-07-08 10:20:00|1003.1|1002.1|1003.5|1002.5|1003.5|1002.5|1002.8|1001.8|364
1657275900000|2022-07-08 10:25:00|1003.4|1002.4|1003.7|1002.7|1004.5|1003.5|1003.3|1002.3|305
1657276200000|2022-07-08 10:30:00|1003.9|1002.9|1003.4|1002.4|1004.1|1003.1|1003.4|1002.4|83
1657276500000|2022-07-08 10:35:00|1003.3|1002.3|1003.1|1002.1|1003.5|1002.5|1002.9|1001.9|201
1657276800000|2022-07-08 10:40:00|1003|1002|1003.1|1002.1|1003.2|1002.2|1002.8|1001.8|86
1657277100000|2022-07-08 10:45:00|1003.2|1002.2|1002.6|1001.6|1003.2|1002.2|1002.6|1001.6|81
1657277400000|2022-07-08 10:50:00|1002.7|1001.7|1001.7|1000.7|1002.7|1001.7|1001.7|1000.7|99
1657277700000|2022-07-08 10:55:00|1001.6|1000.6|1001.4|1000.4|1001.6|1000.6|1000.7|999.7|106
1657278000000|2022-07-08 11:00:00|1001.3|1000.3|1001.3|1000.3|1001.5|1000.5|1001.1|1000.1|136
1657278300000|2022-07-08 11:05:00|1001.2|1000.2|1000.4|999.4|1001.3|1000.3|1000.4|999.4|202
1657278600000|2022-07-08 11:10:00|1000.5|999.5|1001.1|1000.1|1001.3|1000.3|1000.5|999.5|191
1657278900000|2022-07-08 11:15:00|1001.4|1000.4|1001.6|1000.6|1001.8|1000.8|1001.4|1000.4|29
1657279200000|2022-07-08 11:20:00|1001.8|1000.8|1001.9|1000.9|1001.9|1000.9|1001.6|1000.6|49
1657279500000|2022-07-08 11:25:00|1002.2|1001.2|1001.5|1000.5|1002.2|1001.2|1001.2|1000.2|41
1657279800000|2022-07-08 11:30:00|1001.8|1000.8|1002.2|1001.2|1002.3|1001.3|1001.7|1000.7|35
1657280100000|2022-07-08 11:35:00|1002.3|1001.3|1002|1001|1002.4|1001.4|1001.8|1000.8|154
1657280400000|2022-07-08 11:40:00|1001.9|1000.9|1001.8|1000.8|1002|1001|1001.4|1000.4|70
1657280700000|2022-07-08 11:45:00|1002|1001|1002.4|1001.4|1002.4|1001.4|1001.8|1000.8|128
1657281000000|2022-07-08 11:50:00|1002.5|1001.5|1002.3|1001.3|1002.8|1001.8|1002.2|1001.2|34
1657281300000|2022-07-08 11:55:00|1002.4|1001.4|1001.6|1000.6|1002.4|1001.4|1001.5|1000.5|35
1657281600000|2022-07-08 12:00:00|1002|1001|1002.7|1001.7|1002.7|1001.7|1001.9|1000.9|65
1657281900000|2022-07-08 12:05:00|1002.5|1001.5|1002.4|1001.4|1002.5|1001.5|1002.2|1001.2|22
1657282200000|2022-07-08 12:10:00|1002.3|1001.3|1002.9|1001.9|1003|1002|1002.3|1001.3|87
1657282500000|2022-07-08 12:15:00|1003.1|1002.1|1002.8|1001.8|1003.3|1002.3|1002.8|1001.8|73
1657282800000|2022-07-08 12:20:00|1002.9|1001.9|1002.8|1001.8|1003.2|1002.2|1002.7|1001.7|139
1657283100000|2022-07-08 12:25:00|1002.9|1001.9|1002.5|1001.5|1002.9|1001.9|1002.2|1001.2|255
1657283400000|2022-07-08 12:30:00|1002.6|1001.6|999.5|998.5|1002.6|1001.6|997.3|996.3|1290
1657283700000|2022-07-08 12:35:00|999.8|998.8|999.4|998.4|1000.4|999.4|998.1|997.1|351
1657284000000|2022-07-08 12:40:00|999.3|998.3|996.8|995.8|999.3|998.3|996.6|995.6|276
1657284300000|2022-07-08 12:45:00|996.9|995.9|995.2|994.2|997.2|996.2|994.3|993.3|323
1657284600000|2022-07-08 12:50:00|995.1|994.1|996.3|995.3|997|996|995|994|313
1657284900000|2022-07-08 12:55:00|996.4|995.4|997.8|996.8|997.8|996.8|996.4|995.4|118
1657285200000|2022-07-08 13:00:00|997.9|996.9|999.8|998.8|1000|999|997.9|996.9|310
1657285500000|2022-07-08 13:05:00|999.9|998.9|999.8|998.8|1000.3|999.3|998.9|997.9|506
1657285800000|2022-07-08 13:10:00|999.7|998.7|1000.6|999.6|1000.7|999.7|999.3|998.3|293
1657286100000|2022-07-08 13:15:00|1000.7|999.7|1001.1|1000.1|1001.2|1000.2|1000.1|999.1|273
1657286400000|2022-07-08 13:20:00|1001.3|1000.3|1001.8|1000.8|1002|1001|1001|1000|210
1657286700000|2022-07-08 13:25:00|1001.9|1000.9|1001.8|1000.8|1002.1|1001.1|1001|1000|571
1657287000000|2022-07-08 13:30:00|1001.5|1001|1000.1|999.6|1002.4|1001.9|999.3|998.8|4255
1657287300000|2022-07-08 13:35:00|1000.2|999.7|1002.8|1002.3|1003.1|1002.6|999.6|999.1|2220
1657287600000|2022-07-08 13:40:00|1002.7|1002.2|1002.4|1001.9|1003.6|1003.1|1001.9|1001.4|1676
1657287900000|2022-07-08 13:45:00|1002.3|1001.8|1000|999.5|1003.2|1002.7|999.9|999.4|1500
1657288200000|2022-07-08 13:50:00|999.9|999.4|998.2|997.7|1000|999.5|998.1|997.6|1383
1657288500000|2022-07-08 13:55:00|998.1|997.6|998.8|998.3|999.8|999.3|998.1|997.6|881
1657288800000|2022-07-08 14:00:00|998.9|998.4|1000.1|999.6|1000.1|999.6|997.7|997.2|1140
1657289100000|2022-07-08 14:05:00|1000|999.5|1000|999.5|1000.3|999.8|998.7|998.2|1126
1657289400000|2022-07-08 14:10:00|999.9|999.4|1002.2|1001.7|1002.2|1001.7|999.6|999.1|813
1657289700000|2022-07-08 14:15:00|1002.3|1001.8|1002.3|1001.8|1002.7|1002.2|1001.9|1001.4|678
1657290000000|2022-07-08 14:20:00|1002.1|1001.6|1003.2|1002.7|1003.3|1002.8|1001.6|1001.1|738
1657290300000|2022-07-08 14:25:00|1003.3|1002.8|1004.9|1004.4|1005.5|1005|1003.3|1002.8|1182
1657290600000|2022-07-08 14:30:00|1005|1004.5|1005.6|1005.1|1006|1005.5|1004.8|1004.3|982
1657290900000|2022-07-08 14:35:00|1005.5|1005|1007|1006.5|1007.6|1007.1|1005.4|1004.9|1074
1657291200000|2022-07-08 14:40:00|1007.1|1006.6|1007.7|1007.2|1007.7|1007.2|1006.4|1005.9|1326
1657291500000|2022-07-08 14:45:00|1007.8|1007.3|1007.2|1006.7|1008.2|1007.7|1007.2|1006.7|1063
1657291800000|2022-07-08 14:50:00|1007.3|1006.8|1005.7|1005.2|1007.4|1006.9|1005.7|1005.2|2153
1657292100000|2022-07-08 14:55:00|1005.6|1005.1|1007|1006.5|1007.5|1007|1005.6|1005.1|539
1657292400000|2022-07-08 15:00:00|1007.3|1006.8|1007.9|1007.4|1007.9|1007.4|1006.9|1006.4|799
1657292700000|2022-07-08 15:05:00|1007.8|1007.3|1008.1|1007.6|1008.3|1007.8|1007|1006.5|1005
1657293000000|2022-07-08 15:10:00|1008.2|1007.7|1007.7|1007.2|1008.4|1007.9|1007.6|1007.1|1367
1657293300000|2022-07-08 15:15:00|1007.8|1007.3|1007.3|1006.8|1008.1|1007.6|1007|1006.5|905
1657293600000|2022-07-08 15:20:00|1007.2|1006.7|1007.8|1007.3|1008.2|1007.7|1007.2|1006.7|995
1657293900000|2022-07-08 15:25:00|1008|1007.5|1008.7|1008.2|1008.9|1008.4|1007.9|1007.4|1177
1657294200000|2022-07-08 15:30:00|1008.8|1008.3|1008.5|1008|1008.9|1008.4|1008.2|1007.7|1091
1657294500000|2022-07-08 15:35:00|1008.6|1008.1|1007.4|1006.9|1008.6|1008.1|1007.1|1006.6|784
1657294800000|2022-07-08 15:40:00|1007.3|1006.8|1006.6|1006.1|1007.4|1006.9|1006.1|1005.6|445
1657295100000|2022-07-08 15:45:00|1006.7|1006.2|1005|1004.5|1006.7|1006.2|1004.5|1004|565
1657295400000|2022-07-08 15:50:00|1004.9|1004.4|1005.4|1004.9|1005.8|1005.3|1004.9|1004.4|411
1657295700000|2022-07-08 15:55:00|1005.5|1005|1006.1|1005.6|1006.1|1005.6|1005.3|1004.8|147
1657296000000|2022-07-08 16:00:00|1006.2|1005.7|1005.6|1005.1|1006.3|1005.8|1005.5|1005|254
1657296300000|2022-07-08 16:05:00|1005.5|1005|1004|1003.5|1005.5|1005|1004|1003.5|855
1657296600000|2022-07-08 16:10:00|1004.1|1003.6|1003.9|1003.4|1004.6|1004.1|1003.8|1003.3|335
1657296900000|2022-07-08 16:15:00|1003.8|1003.3|1004.4|1003.9|1004.5|1004|1003.6|1003.1|378
1657297200000|2022-07-08 16:20:00|1004.3|1003.8|1003.3|1002.8|1004.7|1004.2|1003|1002.5|307
1657297500000|2022-07-08 16:25:00|1003.2|1002.7|1001.8|1001.3|1003.5|1003|1001.7|1001.2|537
1657297800000|2022-07-08 16:30:00|1001.7|1001.2|1001.3|1000.8|1002.1|1001.6|1000.9|1000.4|549
1657298100000|2022-07-08 16:35:00|1001.2|1000.7|1000.4|999.9|1001.7|1001.2|1000.3|999.8|281
1657298400000|2022-07-08 16:40:00|1000.3|999.8|1000.9|1000.4|1001|1000.5|1000|999.5|402
1657298700000|2022-07-08 16:45:00|1000.8|1000.3|1001.5|1001|1001.7|1001.2|1000.2|999.7|668
1657299000000|2022-07-08 16:50:00|1001.4|1000.9|1001.1|1000.6|1001.7|1001.2|1000.7|1000.2|359
1657299300000|2022-07-08 16:55:00|1001|1000.5|1000.7|1000.2|1001.6|1001.1|1000.5|1000|379
1657299600000|2022-07-08 17:00:00|1000.6|1000.1|999.8|999.3|1001.1|1000.6|999.6|999.1|618
1657299900000|2022-07-08 17:05:00|1000|999.5|1001.2|1000.7|1001.2|1000.7|1000|999.5|582
1657300200000|2022-07-08 17:10:00|1001.3|1000.8|1001.4|1000.9|1001.6|1001.1|1001.1|1000.6|263
1657300500000|2022-07-08 17:15:00|1001.3|1000.8|1001.2|1000.7|1001.5|1001|1000.7|1000.2|215
1657300800000|2022-07-08 17:20:00|1001.1|1000.6|1001.2|1000.7|1001.2|1000.7|1000.9|1000.4|87
1657301100000|2022-07-08 17:25:00|1001.3|1000.8|1002.5|1002|1002.6|1002.1|1001.3|1000.8|227
1657301400000|2022-07-08 17:30:00|1002.4|1001.9|1002.2|1001.7|1002.5|1002|1002|1001.5|310
1657301700000|2022-07-08 17:35:00|1002.1|1001.6|1002.4|1001.9|1002.6|1002.1|1001.6|1001.1|393
1657302000000|2022-07-08 17:40:00|1002.3|1001.8|1002.4|1001.9|1002.6|1002.1|1002.2|1001.7|383
1657302300000|2022-07-08 17:45:00|1002.5|1002|1003.1|1002.6|1003.2|1002.7|1002|1001.5|277
1657302600000|2022-07-08 17:50:00|1003.2|1002.7|1003.3|1002.8|1003.5|1003|1002.9|1002.4|140
1657302900000|2022-07-08 17:55:00|1003.4|1002.9|1002.8|1002.3|1003.4|1002.9|1002.5|1002|184
1657303200000|2022-07-08 18:00:00|1002.7|1002.2|1003|1002.5|1003.2|1002.7|1002.1|1001.6|243
1657303500000|2022-07-08 18:05:00|1003.1|1002.6|1003.9|1003.4|1004|1003.5|1003|1002.5|331
1657303800000|2022-07-08 18:10:00|1003.8|1003.3|1003.8|1003.3|1003.9|1003.4|1003.4|1002.9|139
1657304100000|2022-07-08 18:15:00|1003.9|1003.4|1004|1003.5|1004.1|1003.6|1003.4|1002.9|260
1657304400000|2022-07-08 18:20:00|1003.9|1003.4|1004.4|1003.9|1004.7|1004.2|1003.9|1003.4|215
1657304700000|2022-07-08 18:25:00|1004.3|1003.8|1004.5|1004|1004.6|1004.1|1004|1003.5|221
1657305000000|2022-07-08 18:30:00|1004.6|1004.1|1004.9|1004.4|1004.9|1004.4|1004.4|1003.9|338
1657305300000|2022-07-08 18:35:00|1005|1004.5|1004.7|1004.2|1005.1|1004.6|1004.5|1004|436
1657305600000|2022-07-08 18:40:00|1004.6|1004.1|1005.1|1004.6|1005.2|1004.7|1004.5|1004|203
1657305900000|2022-07-08 18:45:00|1005|1004.5|1004.4|1003.9|1005.1|1004.6|1004.3|1003.8|343
1657306200000|2022-07-08 18:50:00|1004.5|1004|1003.8|1003.3|1004.7|1004.2|1003.8|1003.3|228
1657306500000|2022-07-08 18:55:00|1003.7|1003.2|1004.5|1004|1004.6|1004.1|1003.7|1003.2|438
1657306800000|2022-07-08 19:00:00|1004.6|1004.1|1004.5|1004|1004.6|1004.1|1003.7|1003.2|639
1657307100000|2022-07-08 19:05:00|1004.4|1003.9|1003.9|1003.4|1004.5|1004|1003.7|1003.2|394
1657307400000|2022-07-08 19:10:00|1003.8|1003.3|1004.6|1004.1|1004.6|1004.1|1003.6|1003.1|510
1657307700000|2022-07-08 19:15:00|1004.7|1004.2|1004.5|1004|1004.7|1004.2|1004.1|1003.6|362
1657308000000|2022-07-08 19:20:00|1004.4|1003.9|1004|1003.5|1004.6|1004.1|1004|1003.5|217
1657308300000|2022-07-08 19:25:00|1003.9|1003.4|1004.6|1004.1|1004.6|1004.1|1003.7|1003.2|432
1657308600000|2022-07-08 19:30:00|1004.5|1004|1003.8|1003.3|1004.6|1004.1|1003.4|1002.9|460
1657308900000|2022-07-08 19:35:00|1003.9|1003.4|1003.8|1003.3|1004.2|1003.7|1003.4|1002.9|403
1657309200000|2022-07-08 19:40:00|1003.9|1003.4|1004.6|1004.1|1004.8|1004.3|1003.9|1003.4|796
1657309500000|2022-07-08 19:45:00|1004.5|1004|1003.8|1003.3|1004.5|1004|1003.7|1003.2|652
1657309800000|2022-07-08 19:50:00|1003.3|1002.8|1004.1|1003.6|1004.2|1003.7|1003.3|1002.8|1185
1657310100000|2022-07-08 19:55:00|1004|1003.5|1004.6|1004.1|1004.7|1004.2|1003.7|1003.2|7078
1657310400000|2022-07-08 20:00:00|1004.8|1003.8|1004.3|1003.3|1005.1|1004.1|1004|1003|1495
1657310700000|2022-07-08 20:05:00|1004.4|1003.4|1004.3|1003.3|1004.6|1003.6|1004.1|1003.1|304
1657311000000|2022-07-08 20:10:00|1004.2|1003.2|1004.1|1003.1|1004.6|1003.6|1004.1|1003.1|311
1657311300000|2022-07-08 20:15:00|1004|1003|1005.1|1004.1|1005.1|1004.1|1004|1003|111
1657311600000|2022-07-08 20:20:00|1005|1004|1004.7|1003.7|1005|1004|1004.7|1003.7|11
1657311900000|2022-07-08 20:25:00|1004.8|1003.8|1004.8|1003.8|1005.1|1004.1|1004.8|1003.8|4
1657312200000|2022-07-08 20:30:00|1004.7|1003.7|1004.6|1003.6|1004.7|1003.7|1004.6|1003.6|5
1657312500000|2022-07-08 20:35:00|1004.1|1003.1|1004.3|1003.3|1004.3|1003.3|1004.1|1003.1|13
1657312800000|2022-07-08 20:40:00|1004.2|1003.2|1004.3|1003.3|1004.4|1003.4|1004.2|1003.2|18
1657313100000|2022-07-08 20:45:00|1004.6|1003.6|1005.1|1004.1|1005.1|1004.1|1004.5|1003.5|97
1657313400000|2022-07-08 20:50:00|1005.2|1004.2|1005.6|1004.6|1005.6|1004.6|1005|1004|66
1657313700000|2022-07-08 20:55:00|1005.4|1004.4|1005.7|1003.7|1005.7|1004.5|1004.5|1003.5|38
1657490700000|2022-07-10 22:05:00|1002.9|1000.9|1004.5|1003.5|1005.1|1004.1|1002.9|1000.9|73
1657491000000|2022-07-10 22:10:00|1004.3|1003.3|1001.5|1000.5|1004.3|1003.3|1001.5|1000.5|87
1657491300000|2022-07-10 22:15:00|1001.2|1000.2|1001.5|1000.5|1001.7|1000.7|1001.1|1000.1|85
1657491600000|2022-07-10 22:20:00|1001.3|1000.3|1001.5|1000.5|1001.7|1000.7|1001.3|1000.3|53
1657491900000|2022-07-10 22:25:00|1002.3|1001.3|1003.3|1002.3|1003.5|1002.5|1001.5|1000.5|52
1657492200000|2022-07-10 22:30:00|1003.2|1002.2|1003.7|1002.7|1003.9|1002.9|1003.2|1002.2|150
1657492500000|2022-07-10 22:35:00|1003.6|1002.6|1001.8|1000.8|1003.6|1002.6|1001.5|1000.5|47
1657492800000|2022-07-10 22:40:00|1001.7|1000.7|1001.9|1000.9|1001.9|1000.9|1001.7|1000.7|109
1657493100000|2022-07-10 22:45:00|1002|1001|1002.3|1001.3|1002.3|1001.3|1001.9|1000.9|68
1657493400000|2022-07-10 22:50:00|1003.5|1002.5|1003.8|1002.8|1004|1003|1003.5|1002.5|167
1657493700000|2022-07-10 22:55:00|1003.9|1002.9|1002|1001|1004.1|1003.1|1002|1001|33
1657494000000|2022-07-10 23:00:00|1001.9|1000.9|1002.4|1001.4|1002.5|1001.5|1001.8|1000.8|161
1657494300000|2022-07-10 23:05:00|1002.3|1001.3|1004.8|1003.8|1004.9|1003.9|1002.3|1001.3|83
1657494600000|2022-07-10 23:10:00|1004.9|1003.9|1004.5|1003.5|1004.9|1003.9|1004.5|1003.5|84
1657494900000|2022-07-10 23:15:00|1004.2|1003.2|1002.4|1001.4|1004.2|1003.2|1002.1|1001.1|104
1657495200000|2022-07-10 23:20:00|1002.3|1001.3|1003.1|1002.1|1003.1|1002.1|1002.2|1001.2|84
1657495500000|2022-07-10 23:25:00|1004.1|1003.1|1003.9|1002.9|1004.2|1003.2|1003.5|1002.5|125
1657495800000|2022-07-10 23:30:00|1003.5|1002.5|1004.4|1003.4|1004.4|1003.4|1003.5|1002.5|3
1657496100000|2022-07-10 23:35:00|1003.9|1002.9|1004.1|1003.1|1004.1|1003.1|1003.9|1002.9|2
1657496400000|2022-07-10 23:40:00|1005|1004|1005|1004|1005|1004|1005|1004|1
1657496700000|2022-07-10 23:45:00|1004.9|1003.9|1004.9|1003.9|1004.9|1003.9|1004.9|1003.9|1
1657497000000|2022-07-10 23:50:00|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1
1657497600000|2022-07-11 00:00:00|1004.6|1003.6|1003.3|1002.3|1004.6|1003.6|1003.3|1002.3|5
1657497900000|2022-07-11 00:05:00|1003.1|1002.1|1003.2|1002.2|1003.2|1002.2|1002.5|1001.5|9
1657498200000|2022-07-11 00:10:00|1002.6|1001.6|1002.8|1001.8|1003.1|1002.1|1002.3|1001.3|13
1657498500000|2022-07-11 00:15:00|1002.5|1001.5|1001.7|1000.7|1002.6|1001.6|1001.6|1000.6|10
1657498800000|2022-07-11 00:20:00|1002.1|1001.1|1002.3|1001.3|1002.7|1001.7|1002.1|1001.1|5
1657499100000|2022-07-11 00:25:00|1002.4|1001.4|1003.2|1002.2|1003.8|1002.8|1002.4|1001.4|31
1657499400000|2022-07-11 00:30:00|1003.7|1002.7|1002.5|1001.5|1004.3|1003.3|1002.5|1001.5|40
1657499700000|2022-07-11 00:35:00|1002.4|1001.4|1002.3|1001.3|1002.4|1001.4|1001.9|1000.9|11
1657500000000|2022-07-11 00:40:00|1002.6|1001.6|1002.1|1001.1|1003|1002|1002|1001|18
1657500300000|2022-07-11 00:45:00|1002|1001|1001.8|1000.8|1002.4|1001.4|1001.7|1000.7|23
1657500600000|2022-07-11 00:50:00|1002|1001|1002.6|1001.6|1002.7|1001.7|1002|1001|7
1657500900000|2022-07-11 00:55:00|1003|1002|1004.3|1003.3|1005.7|1004.7|1003|1002|167
1657501200000|2022-07-11 01:00:00|1004.5|1003.5|1002.6|1001.6|1004.9|1003.9|1002.2|1001.2|32
1657501500000|2022-07-11 01:05:00|1001.8|1000.8|1001.4|1000.4|1001.8|1000.8|1000.2|999.2|19
1657501800000|2022-07-11 01:10:00|1001.9|1000.9|1001.3|1000.3|1001.9|1000.9|1001|1000|16
1657502100000|2022-07-11 01:15:00|1000.6|999.6|997.3|996.3|1000.6|999.6|996.7|995.7|181
1657502400000|2022-07-11 01:20:00|996.9|995.9|995.8|994.8|997.3|996.3|995.4|994.4|57
1657502700000|2022-07-11 01:25:00|996.1|995.1|995|994|996.1|995.1|994.8|993.8|30
1657503000000|2022-07-11 01:30:00|995.1|994.1|994.8|993.8|996.2|995.2|994.5|993.5|107
1657503300000|2022-07-11 01:35:00|994.5|993.5|993.3|992.3|994.5|993.5|992.6|991.6|72
1657503600000|2022-07-11 01:40:00|993.4|992.4|992.7|991.7|993.6|992.6|992.7|991.7|66
1657503900000|2022-07-11 01:45:00|992.9|991.9|992.3|991.3|993.1|992.1|991.5|990.5|214
1657504200000|2022-07-11 01:50:00|992.1|991.1|990.5|989.5|992.1|991.1|990.3|989.3|56
1657504500000|2022-07-11 01:55:00|990.2|989.2|989.3|988.3|990.7|989.7|989.3|988.3|37
1657504800000|2022-07-11 02:00:00|988.9|987.9|988.4|987.4|989.5|988.5|987.4|986.4|124
1657505100000|2022-07-11 02:05:00|988.1|987.1|988.1|987.1|988.4|987.4|987.9|986.9|42
1657505400000|2022-07-11 02:10:00|988.2|987.2|989|988|989.2|988.2|988.1|987.1|26
1657505700000|2022-07-11 02:15:00|988.8|987.8|988.1|987.1|988.8|987.8|987.9|986.9|122
1657506000000|2022-07-11 02:20:00|987.8|986.8|989.9|988.9|989.9|988.9|987.8|986.8|61
1657506300000|2022-07-11 02:25:00|989.4|988.4|989.1|988.1|989.7|988.7|988.9|987.9|34
1657506600000|2022-07-11 02:30:00|989|988|988.4|987.4|989|988|987.9|986.9|88
1657506900000|2022-07-11 02:35:00|988|987|988.3|987.3|988.3|987.3|987|986|96
1657507200000|2022-07-11 02:40:00|987.9|986.9|988.1|987.1|988.4|987.4|987.6|986.6|19
1657507500000|2022-07-11 02:45:00|987.8|986.8|987.5|986.5|987.8|986.8|987|986|14
1657507800000|2022-07-11 02:50:00|987.1|986.1|986|985|987.2|986.2|986|985|71
1657508100000|2022-07-11 02:55:00|986.1|985.1|986.2|985.2|986.6|985.6|985.5|984.5|28
1657508400000|2022-07-11 03:00:00|985.8|984.8|986.3|985.3|986.3|985.3|985.6|984.6|17
1657508700000|2022-07-11 03:05:00|986.5|985.5|986.3|985.3|986.9|985.9|986|985|21
1657509000000|2022-07-11 03:10:00|986|985|984.7|983.7|986.2|985.2|984.7|983.7|45
1657509300000|2022-07-11 03:15:00|985.1|984.1|985.4|984.4|985.4|984.4|984.7|983.7|10
1657509600000|2022-07-11 03:20:00|985.1|984.1|985.7|984.7|985.7|984.7|985.1|984.1|16
1657509900000|2022-07-11 03:25:00|986.3|985.3|987.4|986.4|987.4|986.4|986.3|985.3|9
1657510200000|2022-07-11 03:30:00|987.1|986.1|986.7|985.7|987.1|986.1|986.6|985.6|6
1657510500000|2022-07-11 03:35:00|987|986|986.7|985.7|987|986|986.7|985.7|3
1657510800000|2022-07-11 03:40:00|986.3|985.3|986.1|985.1|986.6|985.6|986.1|985.1|15
1657511100000|2022-07-11 03:45:00|986.4|985.4|987.1|986.1|987.1|986.1|986.4|985.4|16
1657511400000|2022-07-11 03:50:00|986.9|985.9|986.9|985.9|987|986|986.9|985.9|10
1657511700000|2022-07-11 03:55:00|987|986|987.4|986.4|987.4|986.4|987|986|7
1657512000000|2022-07-11 04:00:00|987.7|986.7|987.5|986.5|987.7|986.7|987.4|986.4|15
1657512300000|2022-07-11 04:05:00|987.4|986.4|987.1|986.1|987.6|986.6|987.1|986.1|22
1657512600000|2022-07-11 04:10:00|987.5|986.5|987.8|986.8|987.8|986.8|987.2|986.2|11
1657512900000|2022-07-11 04:15:00|987.6|986.6|987.4|986.4|987.6|986.6|987.4|986.4|9
1657513200000|2022-07-11 04:20:00|||||||||4
1657513500000|2022-07-11 04:25:00|986.9|985.9|986.9|985.9|986.9|985.9|986.9|985.9|3
1657513800000|2022-07-11 04:30:00|987.3|986.3|987.7|986.7|987.7|986.7|987.3|986.3|6
1657514100000|2022-07-11 04:35:00|987.6|986.6|987.3|986.3|987.7|986.7|987.3|986.3|6
1657514400000|2022-07-11 04:40:00|987|986|986.9|985.9|987.2|986.2|986.9|985.9|42
1657514700000|2022-07-11 04:45:00|986.8|985.8|986.9|985.9|987.1|986.1|986.8|985.8|59
1657515000000|2022-07-11 04:50:00|986.8|985.8|987|986|987|986|986.5|985.5|14
1657515300000|2022-07-11 04:55:00|987.1|986.1|987.1|986.1|987.1|986.1|986.7|985.7|8
1657515600000|2022-07-11 05:00:00|987|986|986.2|985.2|987.3|986.3|985.4|984.4|53
1657515900000|2022-07-11 05:05:00|986.7|985.7|986.1|985.1|987.3|986.3|986.1|985.1|9
1657516200000|2022-07-11 05:10:00|986.2|985.2|985.6|984.6|986.2|985.2|985.5|984.5|7
1657516500000|2022-07-11 05:15:00|985.9|984.9|985.8|984.8|986|985|985.3|984.3|12
1657516800000|2022-07-11 05:20:00|984.9|983.9|985.6|984.6|985.6|984.6|984.9|983.9|14
1657517100000|2022-07-11 05:25:00|985.4|984.4|984.8|983.8|985.5|984.5|984.3|983.3|24
1657517400000|2022-07-11 05:30:00|985.1|984.1|984.2|983.2|985.1|984.1|984.2|983.2|23
1657517700000|2022-07-11 05:35:00|984.9|983.9|985.2|984.2|985.2|984.2|984.8|983.8|4
1657518000000|2022-07-11 05:40:00|985.4|984.4|985.8|984.8|986|985|985.4|984.4|3
1657518300000|2022-07-11 05:45:00|985.9|984.9|985.5|984.5|985.9|984.9|985.2|984.2|164
1657518600000|2022-07-11 05:50:00|985.6|984.6|984.3|983.3|985.6|984.6|983.9|982.9|104
1657518900000|2022-07-11 05:55:00|984.1|983.1|984.3|983.3|984.7|983.7|984|983|30
1657519200000|2022-07-11 06:00:00|984.5|983.5|985.6|984.6|985.7|984.7|984.2|983.2|83
1657519500000|2022-07-11 06:05:00|985.5|984.5|983.6|982.6|985.6|984.6|983.6|982.6|76
1657519800000|2022-07-11 06:10:00|983.7|982.7|983.2|982.2|984.3|983.3|983.1|982.1|79
1657520100000|2022-07-11 06:15:00|983|982|983.5|982.5|983.7|982.7|982.7|981.7|44
1657520400000|2022-07-11 06:20:00|983.4|982.4|983.2|982.2|983.5|982.5|982.7|981.7|30
1657520700000|2022-07-11 06:25:00|983.5|982.5|984.2|983.2|984.3|983.3|983.4|982.4|36
1657521000000|2022-07-11 06:30:00|984.5|983.5|985.1|984.1|985.3|984.3|984.4|983.4|50
1657521300000|2022-07-11 06:35:00|984.9|983.9|985.2|984.2|985.7|984.7|984.9|983.9|114
1657521600000|2022-07-11 06:40:00|985.1|984.1|984.5|983.5|985.2|984.2|984.4|983.4|53
1657521900000|2022-07-11 06:45:00|984.6|983.6|984.3|983.3|985|984|984.2|983.2|111
1657522200000|2022-07-11 06:50:00|984.4|983.4|983.2|982.2|984.4|983.4|983.1|982.1|78
1657522500000|2022-07-11 06:55:00|983.3|982.3|983.1|982.1|983.6|982.6|983.1|982.1|34
1657522800000|2022-07-11 07:00:00|983.5|982.5|983.2|982.2|983.5|982.5|982.5|981.5|730
1657523100000|2022-07-11 07:05:00|983.1|982.1|984.2|983.2|984.9|983.9|983.1|982.1|339
1657523400000|2022-07-11 07:10:00|984|983|984.1|983.1|985.1|984.1|983.7|982.7|207
1657523700000|2022-07-11 07:15:00|983.9|982.9|984.7|983.7|984.7|983.7|983.4|982.4|230
1657524000000|2022-07-11 07:20:00|984.6|983.6|984.1|983.1|985.4|984.4|983.8|982.8|293
1657524300000|2022-07-11 07:25:00|984.2|983.2|984|983|984.5|983.5|983.5|982.5|173
1657524600000|2022-07-11 07:30:00|983.9|982.9|985.3|984.3|985.3|984.3|983.7|982.7|206
1657524900000|2022-07-11 07:35:00|985.2|984.2|984.6|983.6|985.7|984.7|984.5|983.5|122
1657525200000|2022-07-11 07:40:00|984.8|983.8|983.9|982.9|984.9|983.9|983.9|982.9|717
1657525500000|2022-07-11 07:45:00|984|983|983.4|982.4|984.5|983.5|983.4|982.4|1149
1657525800000|2022-07-11 07:50:00|983.5|982.5|983.4|982.4|984.1|983.1|983.2|982.2|596
1657526100000|2022-07-11 07:55:00|983.5|982.5|983.2|982.2|983.7|982.7|983.1|982.1|1027
1657526400000|2022-07-11 08:00:00|983.3|982.3|983.6|982.6|984.2|983.2|982.9|981.9|948
1657526700000|2022-07-11 08:05:00|983.5|982.5|984.3|983.3|984.4|983.4|983.4|982.4|685
1657527000000|2022-07-11 08:10:00|984.4|983.4|985|984|985.9|984.9|984.3|983.3|289
1657527300000|2022-07-11 08:15:00|985.2|984.2|986.1|985.1|986.3|985.3|985|984|605
1657527600000|2022-07-11 08:20:00|986|985|986|985|986.2|985.2|985.2|984.2|222
1657527900000|2022-07-11 08:25:00|985.9|984.9|985.4|984.4|986|985|985.4|984.4|144
1657528200000|2022-07-11 08:30:00|985.3|984.3|986.2|985.2|986.3|985.3|985.2|984.2|171
1657528500000|2022-07-11 08:35:00|986.1|985.1|986.9|985.9|987.1|986.1|986.1|985.1|249
1657528800000|2022-07-11 08:40:00|987|986|986.3|985.3|987|986|986.2|985.2|28
1657529100000|2022-07-11 08:45:00|986.6|985.6|986.5|985.5|986.6|985.6|985.9|984.9|99
1657529400000|2022-07-11 08:50:00|986.7|985.7|986.6|985.6|986.9|985.9|985.9|984.9|187
1657529700000|2022-07-11 08:55:00|986.5|985.5|986.4|985.4|986.5|985.5|986|985|57
1657530000000|2022-07-11 09:00:00|986.5|985.5|987.2|986.2|987.5|986.5|986|985|82
1657530300000|2022-07-11 09:05:00|987.3|986.3|987.4|986.4|987.7|986.7|987|986|60
1657530600000|2022-07-11 09:10:00|987.5|986.5|987.5|986.5|988|987|987.2|986.2|390
1657530900000|2022-07-11 09:15:00|987.4|986.4|987.2|986.2|987.7|986.7|987.2|986.2|159
1657531200000|2022-07-11 09:20:00|986.9|985.9|987.5|986.5|987.6|986.6|986.4|985.4|495
1657531500000|2022-07-11 09:25:00|987.6|986.6|986.9|985.9|987.8|986.8|986.7|985.7|84
1657531800000|2022-07-11 09:30:00|987|986|986.7|985.7|987.1|986.1|986.4|985.4|88
1657532100000|2022-07-11 09:35:00|986.6|985.6|986.7|985.7|987.2|986.2|986.5|985.5|147
1657532400000|2022-07-11 09:40:00|986.9|985.9|986.2|985.2|986.9|985.9|986.1|985.1|69
1657532700000|2022-07-11 09:45:00|986.3|985.3|986.3|985.3|986.9|985.9|986.2|985.2|151
1657533000000|2022-07-11 09:50:00|986.4|985.4|986.1|985.1|986.6|985.6|986|985|202
1657533300000|2022-07-11 09:55:00|986|985|985.9|984.9|986.2|985.2|985.9|984.9|50
1657533600000|2022-07-11 10:00:00|986|985|986.1|985.1|986.2|985.2|985.4|984.4|94
1657533900000|2022-07-11 10:05:00|986.2|985.2|986.3|985.3|986.7|985.7|986.2|985.2|39
1657534200000|2022-07-11 10:10:00|986.4|985.4|986.4|985.4|986.6|985.6|986.3|985.3|39
1657534500000|2022-07-11 10:15:00|986.6|985.6|987.1|986.1|987.2|986.2|986.5|985.5|31
1657534800000|2022-07-11 10:20:00|987.2|986.2|987.2|986.2|987.4|986.4|987|986|37
1657535100000|2022-07-11 10:25:00|986.9|985.9|986.7|985.7|987|986|986.6|985.6|61
1657535400000|2022-07-11 10:30:00|986.6|985.6|986|985|986.6|985.6|985.8|984.8|40
1657535700000|2022-07-11 10:35:00|985.9|984.9|986.1|985.1|986.2|985.2|985.8|984.8|35
1657536000000|2022-07-11 10:40:00|986|985|986.6|985.6|986.6|985.6|985.8|984.8|33
1657536300000|2022-07-11 10:45:00|986.7|985.7|986.6|985.6|986.8|985.8|986.4|985.4|40
1657536600000|2022-07-11 10:50:00|986.5|985.5|985.9|984.9|986.6|985.6|985.9|984.9|77
1657536900000|2022-07-11 10:55:00|986|985|986.1|985.1|986.4|985.4|985.9|984.9|101
1657537200000|2022-07-11 11:00:00|986|985|986.9|985.9|986.9|985.9|986|985|92
1657537500000|2022-07-11 11:05:00|986.8|985.8|987.1|986.1|987.3|986.3|986.6|985.6|153
1657537800000|2022-07-11 11:10:00|987.3|986.3|987.2|986.2|987.5|986.5|987|986|98
1657538100000|2022-07-11 11:15:00|987|986|987|986|987.3|986.3|986.8|985.8|39
1657538400000|2022-07-11 11:20:00|987.1|986.1|986.6|985.6|987.2|986.2|986.4|985.4|52
1657538700000|2022-07-11 11:25:00|986.5|985.5|986|985|986.6|985.6|985.9|984.9|64
1657539000000|2022-07-11 11:30:00|985.9|984.9|986|985|986.5|985.5|985.9|984.9|201
1657539300000|2022-07-11 11:35:00|985.9|984.9|985.8|984.8|986.2|985.2|985.6|984.6|56
1657539600000|2022-07-11 11:40:00|985.7|984.7|985.4|984.4|985.7|984.7|985.2|984.2|102
1657539900000|2022-07-11 11:45:00|985.3|984.3|985.2|984.2|985.4|984.4|985|984|49
1657540200000|2022-07-11 11:50:00|985.1|984.1|984.6|983.6|985.3|984.3|984.6|983.6|162
1657540500000|2022-07-11 11:55:00|984.5|983.5|985|984|985.1|984.1|984.5|983.5|219
1657540800000|2022-07-11 12:00:00|985.2|984.2|984.8|983.8|985.5|984.5|984.7|983.7|472
1657541100000|2022-07-11 12:05:00|984.6|983.6|985.1|984.1|985.4|984.4|984.6|983.6|83
1657541400000|2022-07-11 12:10:00|985.2|984.2|985.5|984.5|985.6|984.6|985.1|984.1|71
1657541700000|2022-07-11 12:15:00|985.4|984.4|985|984|985.5|984.5|984.9|983.9|74
1657542000000|2022-07-11 12:20:00|984.9|983.9|985.1|984.1|985.6|984.6|984.9|983.9|146
1657542300000|2022-07-11 12:25:00|985.2|984.2|984.4|983.4|985.2|984.2|984.3|983.3|152
1657542600000|2022-07-11 12:30:00|984.3|983.3|983.8|982.8|985|984|983.5|982.5|649
1657542900000|2022-07-11 12:35:00|983.7|982.7|983.3|982.3|983.8|982.8|983.3|982.3|342
1657543200000|2022-07-11 12:40:00|983.4|982.4|983.1|982.1|983.5|982.5|982.9|981.9|266
1657543500000|2022-07-11 12:45:00|983|982|982.6|981.6|983.1|982.1|982.1|981.1|826
1657543800000|2022-07-11 12:50:00|982.7|981.7|983.2|982.2|983.4|982.4|982.7|981.7|155
1657544100000|2022-07-11 12:55:00|983.3|982.3|983.3|982.3|983.6|982.6|983.2|982.2|118
1657544400000|2022-07-11 13:00:00|983.4|982.4|983.3|982.3|983.8|982.8|983|982|186
1657544700000|2022-07-11 13:05:00|983.4|982.4|982.8|981.8|983.6|982.6|982.7|981.7|232
1657545000000|2022-07-11 13:10:00|982.7|981.7|982.5|981.5|982.9|981.9|982.3|981.3|340
1657545300000|2022-07-11 13:15:00|982.4|981.4|982.6|981.6|982.8|981.8|982.3|981.3|151
1657545600000|2022-07-11 13:20:00|982.7|981.7|982.4|981.4|982.7|981.7|982.1|981.1|339
1657545900000|2022-07-11 13:25:00|982.5|981.5|981.7|980.7|982.5|981.5|981.6|980.6|661
1657546200000|2022-07-11 13:30:00|981.5|981|979.2|978.7|982.6|982.1|979.2|978.7|6930
1657546500000|2022-07-11 13:35:00|979.1|978.6|976.7|976.2|979.2|978.7|976|975.5|5299
1657546800000|2022-07-11 13:40:00|976.6|976.1|976|975.5|976.6|976.1|975.1|974.6|3473
1657547100000|2022-07-11 13:45:00|975.9|975.4|974.7|974.2|976|975.5|974.3|973.8|2290
1657547400000|2022-07-11 13:50:00|974.6|974.1|975.1|974.6|975.2|974.7|973.6|973.1|2547
1657547700000|2022-07-11 13:55:00|975|974.5|976|975.5|977.3|976.8|974.9|974.4|2617
1657548000000|2022-07-11 14:00:00|975.9|975.4|975.4|974.9|976.2|975.7|975|974.5|2795
1657548300000|2022-07-11 14:05:00|975.3|974.8|976.5|976|977|976.5|974.9|974.4|1415
1657548600000|2022-07-11 14:10:00|976.6|976.1|976.4|975.9|977.5|977|976.3|975.8|1558
1657548900000|2022-07-11 14:15:00|976.3|975.8|975.5|975|977.1|976.6|975.4|974.9|2336
1657549200000|2022-07-11 14:20:00|975.4|974.9|974.8|974.3|975.7|975.2|974.3|973.8|1095
1657549500000|2022-07-11 14:25:00|974.7|974.2|975.2|974.7|976|975.5|974.7|974.2|906
1657549800000|2022-07-11 14:30:00|975.1|974.6|976.9|976.4|976.9|976.4|974.9|974.4|1017
1657550100000|2022-07-11 14:35:00|976.8|976.3|978|977.5|978|977.5|976.4|975.9|1495
1657550400000|2022-07-11 14:40:00|977.9|977.4|979.1|978.6|979.5|979|977.9|977.4|1730
1657550700000|2022-07-11 14:45:00|979.2|978.7|978.7|978.2|979.6|979.1|978|977.5|1393
1657551000000|2022-07-11 14:50:00|978.6|978.1|978.6|978.1|978.9|978.4|978.1|977.6|1200
1657551300000|2022-07-11 14:55:00|978.5|978|976.9|976.4|978.5|978|976.9|976.4|1195
1657551600000|2022-07-11 15:00:00|976.8|976.3|977.2|976.7|977.6|977.1|976.6|976.1|706
1657551900000|2022-07-11 15:05:00|977.3|976.8|978.3|977.8|978.4|977.9|977.2|976.7|566
1657552200000|2022-07-11 15:10:00|978.2|977.7|978.7|978.2|979.2|978.7|978.1|977.6|711
1657552500000|2022-07-11 15:15:00|978.8|978.3|978.3|977.8|979.2|978.7|978.1|977.6|565
1657552800000|2022-07-11 15:20:00|978.4|977.9|977.6|977.1|978.6|978.1|977.5|977|550
1657553100000|2022-07-11 15:25:00|977.5|977|979|978.5|979.1|978.6|977.5|977|630
1657553400000|2022-07-11 15:30:00|978.9|978.4|978.7|978.2|979.5|979|978.6|978.1|769
1657553700000|2022-07-11 15:35:00|978.8|978.3|978.9|978.4|979.6|979.1|978.2|977.7|1040
1657554000000|2022-07-11 15:40:00|978.8|978.3|979|978.5|979.2|978.7|978.3|977.8|834
1657554300000|2022-07-11 15:45:00|979.2|978.7|978.8|978.3|979.3|978.8|978.1|977.6|1016
1657554600000|2022-07-11 15:50:00|978.9|978.4|979.3|978.8|979.7|979.2|978.4|977.9|1721
1657554900000|2022-07-11 15:55:00|979.2|978.7|979.5|979|979.6|979.1|979|978.5|355
1657555200000|2022-07-11 16:00:00|979.6|979.1|979|978.5|979.8|979.3|978.6|978.1|435
1657555500000|2022-07-11 16:05:00|978.9|978.4|979.2|978.7|979.4|978.9|978.7|978.2|299
1657555800000|2022-07-11 16:10:00|979.1|978.6|979.7|979.2|979.9|979.4|979.1|978.6|280
1657556100000|2022-07-11 16:15:00|979.8|979.3|980|979.5|980.2|979.7|979.6|979.1|502
1657556400000|2022-07-11 16:20:00|979.9|979.4|979.3|978.8|980.1|979.6|979|978.5|398
1657556700000|2022-07-11 16:25:00|979.4|978.9|979.5|979|979.7|979.2|979|978.5|500
1657557000000|2022-07-11 16:30:00|979.4|978.9|979.5|979|979.6|979.1|979.1|978.6|255
1657557300000|2022-07-11 16:35:00|979.6|979.1|980.2|979.7|980.4|979.9|979.6|979.1|379
1657557600000|2022-07-11 16:40:00|980.1|979.6|979.8|979.3|980.1|979.6|979.5|979|200
1657557900000|2022-07-11 16:45:00|979.9|979.4|979.5|979|979.9|979.4|979.4|978.9|176
1657558200000|2022-07-11 16:50:00|979.6|979.1|979.1|978.6|979.6|979.1|978.7|978.2|272
1657558500000|2022-07-11 16:55:00|979.2|978.7|979.7|979.2|979.9|979.4|979.2|978.7|451
1657558800000|2022-07-11 17:00:00|979.8|979.3|980.4|979.9|981|980.5|979.7|979.2|502
1657559100000|2022-07-11 17:05:00|980.3|979.8|981.4|980.9|981.4|980.9|980|979.5|310
1657559400000|2022-07-11 17:10:00|981.2|980.7|981.5|981|981.7|981.2|981.1|980.6|657
1657559700000|2022-07-11 17:15:00|981.4|980.9|981.2|980.7|981.4|980.9|981.1|980.6|347
1657560000000|2022-07-11 17:20:00|981.3|980.8|981.8|981.3|981.8|981.3|981|980.5|175
1657560300000|2022-07-11 17:25:00|981.7|981.2|981.5|981|981.7|981.2|981.4|980.9|184
1657560600000|2022-07-11 17:30:00|981.6|981.1|981.9|981.4|982.2|981.7|981.4|980.9|389
1657560900000|2022-07-11 17:35:00|982|981.5|982.2|981.7|982.2|981.7|981.7|981.2|209
1657561200000|2022-07-11 17:40:00|982.1|981.6|982.1|981.6|982.6|982.1|982.1|981.6|592
1657561500000|2022-07-11 17:45:00|982.2|981.7|981.7|981.2|982.3|981.8|981.5|981|245
1657561800000|2022-07-11 17:50:00|981.6|981.1|982.1|981.6|982.1|981.6|981.6|981.1|146
1657562100000|2022-07-11 17:55:00|982|981.5|981.6|981.1|982|981.5|981.5|981|180
1657562400000|2022-07-11 18:00:00|981.7|981.2|980.6|980.1|981.7|981.2|980.5|980|358
1657562700000|2022-07-11 18:05:00|980.7|980.2|979.9|979.4|981|980.5|979.9|979.4|498
1657563000000|2022-07-11 18:10:00|979.6|979.1|979.7|979.2|980|979.5|979.5|979|312
1657563300000|2022-07-11 18:15:00|979.8|979.3|979.8|979.3|980|979.5|979.4|978.9|481
1657563600000|2022-07-11 18:20:00|979.9|979.4|979.4|978.9|979.9|979.4|979.3|978.8|100
1657563900000|2022-07-11 18:25:00|979.5|979|979.3|978.8|979.6|979.1|979.2|978.7|243
1657564200000|2022-07-11 18:30:00|979.2|978.7|979|978.5|979.4|978.9|978.8|978.3|382
1657564500000|2022-07-11 18:35:00|978.9|978.4|979.1|978.6|979.1|978.6|978.8|978.3|198
1657564800000|2022-07-11 18:40:00|979|978.5|979.4|978.9|979.5|979|979|978.5|196
1657565100000|2022-07-11 18:45:00|979.3|978.8|979.1|978.6|979.7|979.2|979.1|978.6|447
1657565400000|2022-07-11 18:50:00|979|978.5|978.6|978.1|979.1|978.6|978.4|977.9|644
1657565700000|2022-07-11 18:55:00|978.5|978|978.2|977.7|978.9|978.4|978.2|977.7|398
1657566000000|2022-07-11 19:00:00|978.1|977.6|977.6|977.1|978.6|978.1|977.5|977|844
1657566300000|2022-07-11 19:05:00|977.5|977|978.1|977.6|978.2|977.7|977.5|977|995
1657566600000|2022-07-11 19:10:00|978.2|977.7|978.3|977.8|978.5|978|977.9|977.4|848
1657566900000|2022-07-11 19:15:00|978.2|977.7|977.6|977.1|978.3|977.8|977.5|977|682
1657567200000|2022-07-11 19:20:00|977.7|977.2|977.6|977.1|978.1|977.6|977.4|976.9|694
1657567500000|2022-07-11 19:25:00|977.7|977.2|977.6|977.1|978|977.5|977.4|976.9|356
1657567800000|2022-07-11 19:30:00|977.7|977.2|977.6|977.1|978.1|977.6|977.6|977.1|472
1657568100000|2022-07-11 19:35:00|977.7|977.2|977.5|977|977.7|977.2|977.2|976.7|470
1657568400000|2022-07-11 19:40:00|977.6|977.1|976.9|976.4|977.9|977.4|976.8|976.3|688
1657568700000|2022-07-11 19:45:00|977|976.5|976.6|976.1|977.3|976.8|976.5|976|895
1657569000000|2022-07-11 19:50:00|976.5|976|976.6|976.1|976.7|976.2|976|975.5|1688
1657569300000|2022-07-11 19:55:00|976.7|976.2|977.2|976.7|977.5|977|976.1|975.6|8289
1657569600000|2022-07-11 20:00:00|977.3|976.3|978|977|978|977|977.3|976.3|1101
1657569900000|2022-07-11 20:05:00|978.1|977.1|978.4|977.4|978.5|977.5|978.1|977.1|116
1657570200000|2022-07-11 20:10:00|978.5|977.5|978.3|977.3|978.5|977.5|978|977|103
1657570500000|2022-07-11 20:15:00|978.5|977.5|978.4|977.4|978.6|977.6|978.4|977.4|51
1657570800000|2022-07-11 20:20:00|978.6|977.6|978.3|977.3|978.6|977.6|978.3|977.3|9
1657571100000|2022-07-11 20:25:00|||||||||1
1657571400000|2022-07-11 20:30:00|978.6|977.6|978.5|977.5|978.6|977.6|978.5|977.5|9
1657571700000|2022-07-11 20:35:00|978.4|977.4|978|977|978.4|977.4|977.9|976.9|144
1657572000000|2022-07-11 20:40:00|977.9|976.9|977.5|976.5|977.9|976.9|977.4|976.4|91
1657572300000|2022-07-11 20:45:00|977.2|976.2|977|976|977.3|976.3|977|976|54
1657572600000|2022-07-11 20:50:00|977.2|976.2|977.5|976.5|977.6|976.6|977.1|976.1|78
1657572900000|2022-07-11 20:55:00|977.6|976.6|977.7|976.7|978|977|977.6|976.6|60
1657574700000|2022-07-11 21:25:00|978.5|977.5|978.5|977.5|978.5|977.5|978.4|977.4|3
1657576800000|2022-07-11 22:00:00|978.3|976.3|977.5|975.5|978.3|976.3|977.4|975.4|0
1657577100000|2022-07-11 22:05:00|977.4|975.4|977.6|975.6|977.7|975.7|977.3|975.3|0
1657577400000|2022-07-11 22:10:00|977.7|975.7|977.7|975.7|977.8|975.8|977.4|975.4|0
1657577700000|2022-07-11 22:15:00|977.6|975.6|977.8|975.8|977.9|975.9|977.6|975.6|0
1657578000000|2022-07-11 22:20:00|977.7|975.7|977.7|975.7|977.8|975.8|977.6|975.6|0
1657578300000|2022-07-11 22:25:00|977.8|975.8|977.9|975.9|977.9|975.9|977.7|975.7|0
1657578600000|2022-07-11 22:30:00|978|976|977.9|975.9|978.2|976.2|977.9|975.9|0
1657578900000|2022-07-11 22:35:00|978|976|977.3|975.3|978|976|977.3|975.3|0
1657579200000|2022-07-11 22:40:00|977.4|975.4|977|975|977.5|975.5|977|975|0
1657579500000|2022-07-11 22:45:00|976.9|974.9|976.8|974.8|977.1|975.1|976.6|974.6|0
1657579800000|2022-07-11 22:50:00|976.7|974.7|976.8|974.8|976.9|974.9|976.6|974.6|0
1657580100000|2022-07-11 22:55:00|976.7|974.7|976.7|974.7|977|975|976.6|974.6|0
1657580400000|2022-07-11 23:00:00|976.8|974.8|977.1|975.1|977.2|975.2|976.7|974.7|0
1657580700000|2022-07-11 23:05:00|977.2|975.2|977.7|975.7|977.7|975.7|977.2|975.2|0
1657581000000|2022-07-11 23:10:00|977.6|975.6|977.5|975.5|977.7|975.7|977.3|975.3|0
1657581300000|2022-07-11 23:15:00|977.6|975.6|977.3|975.3|977.7|975.7|977.2|975.2|0
1657581600000|2022-07-11 23:20:00|977.4|975.4|977.3|975.3|977.5|975.5|977.1|975.1|0
1657581900000|2022-07-11 23:25:00|977.4|975.4|978|976|978.1|976.1|977.4|975.4|0
1657582200000|2022-07-11 23:30:00|978.1|976.1|977.9|975.9|978.1|976.1|977.8|975.8|0
1657582500000|2022-07-11 23:35:00|977.8|975.8|978.3|976.3|978.5|976.5|977.8|975.8|0
1657582800000|2022-07-11 23:40:00|978.2|976.2|978|976|978.3|976.3|978|976|0
1657583100000|2022-07-11 23:45:00|978.1|976.1|978.5|976.5|978.5|976.5|978|976|0
1657583400000|2022-07-11 23:50:00|978.6|976.6|978.3|976.3|978.6|976.6|978.2|976.2|0
1657583700000|2022-07-11 23:55:00|978.2|976.2|978.7|976.7|978.8|976.8|978.2|976.2|0
1657584000000|2022-07-12 00:00:00|977.7|976.6|977.7|976.7|978.7|977.7|977|976|65
1657584300000|2022-07-12 00:05:00|978.4|977.4|978.5|977.5|979.2|978.2|978.4|977.4|10
1657584600000|2022-07-12 00:10:00|978.6|977.6|977.6|976.6|978.8|977.8|977.5|976.5|43
1657584900000|2022-07-12 00:15:00|977.7|976.7|977|976|977.7|976.7|977|976|2
1657585500000|2022-07-12 00:25:00|976.8|975.8|975.8|974.8|976.8|975.8|975.8|974.8|9
1657585800000|2022-07-12 00:30:00|975.9|974.9|975.6|974.6|975.9|974.9|975.4|974.4|10
1657586100000|2022-07-12 00:35:00|975.8|974.8|975.7|974.7|975.8|974.8|975.4|974.4|20
1657586400000|2022-07-12 00:40:00|976.3|975.3|975.5|974.5|976.3|975.3|975.4|974.4|11
1657586700000|2022-07-12 00:45:00|974.9|973.9|973.5|972.5|975.3|974.3|972.9|971.9|116
1657587000000|2022-07-12 00:50:00|973.3|972.3|971.6|970.6|973.3|972.3|968.9|967.9|843
1657587300000|2022-07-12 00:55:00|971.9|970.9|970.2|969.2|971.9|970.9|969.2|968.2|75
1657587600000|2022-07-12 01:00:00|970.4|969.4|970.4|969.4|970.7|969.7|968.4|967.4|75
1657587900000|2022-07-12 01:05:00|970|969|971|970|971.5|970.5|969|968|229
1657588200000|2022-07-12 01:10:00|970.7|969.7|969.7|968.7|970.7|969.7|969.5|968.5|101
1657588500000|2022-07-12 01:15:00|970.6|969.6|970.2|969.2|971.5|970.5|970.1|969.1|117
1657588800000|2022-07-12 01:20:00|970.1|969.1|969.8|968.8|971|970|969.8|968.8|55
1657589100000|2022-07-12 01:25:00|970.1|969.1|971|970|971.2|970.2|969.9|968.9|82
1657589400000|2022-07-12 01:30:00|970.9|969.9|973.5|972.5|974.2|973.2|970.6|969.6|168
1657589700000|2022-07-12 01:35:00|973.4|972.4|973.4|972.4|973.5|972.5|972|971|107
1657590000000|2022-07-12 01:40:00|973.8|972.8|974.2|973.2|976.1|975.1|973.7|972.7|211
1657590300000|2022-07-12 01:45:00|974.1|973.1|972.5|971.5|974.3|973.3|972.5|971.5|19
1657590600000|2022-07-12 01:50:00|972.9|971.9|971.8|970.8|973.2|972.2|971.8|970.8|24
1657590900000|2022-07-12 01:55:00|971.3|970.3|971.6|970.6|971.6|970.6|970.8|969.8|21
1657591200000|2022-07-12 02:00:00|971.9|970.9|971.5|970.5|972.3|971.3|971.5|970.5|29
1657591500000|2022-07-12 02:05:00|971.9|970.9|973.3|972.3|974.5|973.5|971.9|970.9|30
1657591800000|2022-07-12 02:10:00|972.8|971.8|972.5|971.5|972.8|971.8|972.5|971.5|15
1657592100000|2022-07-12 02:15:00|971.2|970.2|970.5|969.5|971.3|970.3|970.5|969.5|56
1657592400000|2022-07-12 02:20:00|971.3|970.3|972.5|971.5|972.5|971.5|971.2|970.2|22
1657592700000|2022-07-12 02:25:00|972.4|971.4|971.7|970.7|972.7|971.7|971.6|970.6|20
1657593000000|2022-07-12 02:30:00|971.5|970.5|970.9|969.9|971.5|970.5|970.4|969.4|28
1657593300000|2022-07-12 02:35:00|971|970|970.2|969.2|971|970|969.8|968.8|56
1657593600000|2022-07-12 02:40:00|970|969|968.8|967.8|970.3|969.3|968.8|967.8|83
1657593900000|2022-07-12 02:45:00|968.6|967.6|968.8|967.8|969.5|968.5|968|967|93
1657594200000|2022-07-12 02:50:00|969.2|968.2|968.9|967.9|969.4|968.4|968.6|967.6|34
1657594500000|2022-07-12 02:55:00|968.5|967.5|969.3|968.3|969.3|968.3|968.3|967.3|24
1657594800000|2022-07-12 03:00:00|969.1|968.1|967.9|966.9|969.3|968.3|967.9|966.9|63
1657595100000|2022-07-12 03:05:00|968.1|967.1|967.5|966.5|968.1|967.1|966.9|965.9|47
1657595400000|2022-07-12 03:10:00|967.7|966.7|967.2|966.2|967.7|966.7|967.1|966.1|11
1657595700000|2022-07-12 03:15:00|967|966|966.3|965.3|967.3|966.3|966.3|965.3|39
1657596000000|2022-07-12 03:20:00|966.2|965.2|967.4|966.4|967.5|966.5|966.2|965.2|35
1657596300000|2022-07-12 03:25:00|967.5|966.5|967.7|966.7|967.8|966.8|967.3|966.3|23
1657596600000|2022-07-12 03:30:00|967.2|966.2|967.4|966.4|967.5|966.5|967.1|966.1|15
1657596900000|2022-07-12 03:35:00|967.2|966.2|966.8|965.8|967.2|966.2|966.6|965.6|15
1657597200000|2022-07-12 03:40:00|967.1|966.1|967.5|966.5|967.5|966.5|966.5|965.5|32
1657597500000|2022-07-12 03:45:00|967.9|966.9|967.9|966.9|968|967|967.7|966.7|7
1657598100000|2022-07-12 03:55:00|968.7|967.7|969.3|968.3|969.4|968.4|968.7|967.7|8
1657598400000|2022-07-12 04:00:00|969.1|968.1|968.8|967.8|969.1|968.1|968.7|967.7|6
1657598700000|2022-07-12 04:05:00|968.6|967.6|968.6|967.6|968.6|967.6|968.6|967.6|2
1657599000000|2022-07-12 04:10:00|968.8|967.8|968.6|967.6|968.8|967.8|968.6|967.6|3
1657599300000|2022-07-12 04:15:00|968.8|967.8|968.7|967.7|969|968|968.7|967.7|5
1657599600000|2022-07-12 04:20:00|968.5|967.5|968.3|967.3|968.5|967.5|968.2|967.2|10
1657599900000|2022-07-12 04:25:00|968.4|967.4|968.4|967.4|968.4|967.4|968.3|967.3|7
1657600200000|2022-07-12 04:30:00|968.6|967.6|968.6|967.6|968.6|967.6|968.6|967.6|1
1657601100000|2022-07-12 04:45:00|968.2|967.2|968.2|967.2|968.2|967.2|968.2|967.2|4
1657601400000|2022-07-12 04:50:00|||||||||2
1657601700000|2022-07-12 04:55:00|968|967|968.1|967.1|968.2|967.2|967.7|966.7|23
1657602000000|2022-07-12 05:00:00|968.4|967.4|968.3|967.3|968.6|967.6|967.7|966.7|40
1657602300000|2022-07-12 05:05:00|968.2|967.2|969.4|968.4|969.4|968.4|968|967|9
1657602600000|2022-07-12 05:10:00|969.3|968.3|968.6|967.6|969.3|968.3|968.6|967.6|6
1657602900000|2022-07-12 05:15:00|968.2|967.2|968|967|968.2|967.2|967.8|966.8|16
1657603200000|2022-07-12 05:20:00|968.4|967.4|970.9|969.9|970.9|969.9|968.4|967.4|66
1657603500000|2022-07-12 05:25:00|971.1|970.1|970.7|969.7|971.2|970.2|970.7|969.7|21
1657603800000|2022-07-12 05:30:00|970.6|969.6|969.7|968.7|970.8|969.8|969.5|968.5|9
1657604100000|2022-07-12 05:35:00|970.2|969.2|970|969|970.4|969.4|969.9|968.9|8
1657604400000|2022-07-12 05:40:00|969.6|968.6|970.7|969.7|970.7|969.7|969.4|968.4|31
1657604700000|2022-07-12 05:45:00|970.6|969.6|969.5|968.5|970.6|969.6|969.5|968.5|18
1657605000000|2022-07-12 05:50:00|969.4|968.4|969.2|968.2|969.8|968.8|969.2|968.2|26
1657605300000|2022-07-12 05:55:00|969.7|968.7|968.7|967.7|969.7|968.7|968.7|967.7|18
1657605600000|2022-07-12 06:00:00|968.8|967.8|967.8|966.8|968.8|967.8|967.1|966.1|91
1657605900000|2022-07-12 06:05:00|967.4|966.4|967.9|966.9|968.1|967.1|967.2|966.2|32
1657606200000|2022-07-12 06:10:00|968|967|968.8|967.8|968.8|967.8|967.7|966.7|52
1657606500000|2022-07-12 06:15:00|969.2|968.2|970.1|969.1|970.1|969.1|968.4|967.4|49
1657606800000|2022-07-12 06:20:00|970.3|969.3|970.3|969.3|971.2|970.2|970|969|46
1657607100000|2022-07-12 06:25:00|970.5|969.5|970.6|969.6|971.5|970.5|970.4|969.4|34
1657607400000|2022-07-12 06:30:00|970.3|969.3|970|969|970.3|969.3|969.5|968.5|54
1657607700000|2022-07-12 06:35:00|970.1|969.1|969.8|968.8|970.3|969.3|969.5|968.5|60
1657608000000|2022-07-12 06:40:00|969.9|968.9|969.6|968.6|969.9|968.9|969.3|968.3|33
1657608300000|2022-07-12 06:45:00|969.7|968.7|969|968|969.8|968.8|968.8|967.8|100
1657608600000|2022-07-12 06:50:00|968.9|967.9|967.9|966.9|969|968|967.8|966.8|334
1657608900000|2022-07-12 06:55:00|967.7|966.7|968.7|967.7|968.7|967.7|967.7|966.7|270
1657609200000|2022-07-12 07:00:00|968.9|967.9|968.8|967.8|969.4|968.4|968|967|444
1657609500000|2022-07-12 07:05:00|968.7|967.7|968.6|967.6|969.5|968.5|968.1|967.1|324
1657609800000|2022-07-12 07:10:00|968.5|967.5|967.8|966.8|968.5|967.5|967|966|583
1657610100000|2022-07-12 07:15:00|967.7|966.7|967.2|966.2|968.1|967.1|967.1|966.1|308
1657610400000|2022-07-12 07:20:00|967.1|966.1|967.3|966.3|967.7|966.7|966.4|965.4|399
1657610700000|2022-07-12 07:25:00|967.2|966.2|967|966|967.7|966.7|966.9|965.9|248
1657611000000|2022-07-12 07:30:00|966.9|965.9|966.4|965.4|967.7|966.7|966.2|965.2|173
1657611300000|2022-07-12 07:35:00|966.3|965.3|967.1|966.1|967.2|966.2|966|965|186
1657611600000|2022-07-12 07:40:00|967.2|966.2|967.3|966.3|967.9|966.9|967|966|212
1657611900000|2022-07-12 07:45:00|967.4|966.4|967.7|966.7|968.2|967.2|967.4|966.4|219
1657612200000|2022-07-12 07:50:00|967.6|966.6|967.5|966.5|968|967|967|966|124
1657612500000|2022-07-12 07:55:00|967.4|966.4|967.9|966.9|968|967|966.9|965.9|198
1657612800000|2022-07-12 08:00:00|968.1|967.1|967.7|966.7|968.1|967.1|966.7|965.7|228
1657613100000|2022-07-12 08:05:00|967.5|966.5|967.4|966.4|967.9|966.9|966.6|965.6|276
1657613400000|2022-07-12 08:10:00|967.2|966.2|966.9|965.9|967.9|966.9|966.8|965.8|310
1657613700000|2022-07-12 08:15:00|966.8|965.8|966.6|965.6|966.9|965.9|966.4|965.4|329
1657614000000|2022-07-12 08:20:00|966.5|965.5|967.6|966.6|967.6|966.6|966.4|965.4|239
1657614300000|2022-07-12 08:25:00|967.7|966.7|967.3|966.3|967.7|966.7|967.1|966.1|140
1657614600000|2022-07-12 08:30:00|967.5|966.5|968.3|967.3|968.3|967.3|967.3|966.3|184
1657614900000|2022-07-12 08:35:00|968.2|967.2|968.5|967.5|969.3|968.3|968.1|967.1|334
1657615200000|2022-07-12 08:40:00|968.4|967.4|968.8|967.8|969|968|968.4|967.4|131
1657615500000|2022-07-12 08:45:00|968.9|967.9|968.8|967.8|969|968|968.5|967.5|38
1657615800000|2022-07-12 08:50:00|969|968|968.6|967.6|969.1|968.1|968.6|967.6|122
1657616100000|2022-07-12 08:55:00|968.5|967.5|968.7|967.7|968.7|967.7|968.4|967.4|157
1657616400000|2022-07-12 09:00:00|968.8|967.8|968.6|967.6|969.4|968.4|968.2|967.2|165
1657616700000|2022-07-12 09:05:00|968.7|967.7|968.9|967.9|969.2|968.2|968.7|967.7|46
1657617000000|2022-07-12 09:10:00|969|968|969|968|969.2|968.2|968.7|967.7|92
1657617300000|2022-07-12 09:15:00|969.1|968.1|968.8|967.8|969.2|968.2|968.5|967.5|110
1657617600000|2022-07-12 09:20:00|968.6|967.6|968.3|967.3|968.8|967.8|967.9|966.9|66
1657617900000|2022-07-12 09:25:00|968.4|967.4|967.6|966.6|968.5|967.5|967.6|966.6|59
1657618200000|2022-07-12 09:30:00|967.5|966.5|967.6|966.6|967.8|966.8|967.4|966.4|156
1657618500000|2022-07-12 09:35:00|967.5|966.5|967.6|966.6|967.8|966.8|967.5|966.5|84
1657618800000|2022-07-12 09:40:00|967.7|966.7|967.7|966.7|968|967|967.7|966.7|62
1657619100000|2022-07-12 09:45:00|967.6|966.6|967.1|966.1|967.6|966.6|967|966|110
1657619400000|2022-07-12 09:50:00|967.2|966.2|967|966|967.5|966.5|966.7|965.7|51
1657619700000|2022-07-12 09:55:00|967.3|966.3|967.5|966.5|967.8|966.8|967.3|966.3|68
1657620000000|2022-07-12 10:00:00|967.6|966.6|968.2|967.2|968.3|967.3|967.6|966.6|68
1657620300000|2022-07-12 10:05:00|968.3|967.3|968.3|967.3|968.4|967.4|967.9|966.9|85
1657620600000|2022-07-12 10:10:00|968.2|967.2|969.4|968.4|970|969|968.2|967.2|241
1657620900000|2022-07-12 10:15:00|969.3|968.3|968.8|967.8|969.6|968.6|968.7|967.7|76
1657621200000|2022-07-12 10:20:00|968.9|967.9|969.1|968.1|969.5|968.5|968.8|967.8|51
1657621500000|2022-07-12 10:25:00|969.2|968.2|968.9|967.9|969.6|968.6|968.8|967.8|72
1657621800000|2022-07-12 10:30:00|968.8|967.8|968.6|967.6|969|968|968.4|967.4|96
1657622100000|2022-07-12 10:35:00|968.7|967.7|968.5|967.5|968.8|967.8|968.5|967.5|52
1657622400000|2022-07-12 10:40:00|968.6|967.6|968.7|967.7|968.8|967.8|968.4|967.4|44
1657622700000|2022-07-12 10:45:00|968.8|967.8|969|968|969|968|968.2|967.2|86
1657623000000|2022-07-12 10:50:00|969.1|968.1|967.9|966.9|969.1|968.1|967.6|966.6|219
1657623300000|2022-07-12 10:55:00|967.8|966.8|967.8|966.8|968.2|967.2|967.6|966.6|223
1657623600000|2022-07-12 11:00:00|967.7|966.7|968.1|967.1|968.2|967.2|967.5|966.5|135
1657623900000|2022-07-12 11:05:00|968|967|968.9|967.9|968.9|967.9|967.8|966.8|105
1657624200000|2022-07-12 11:10:00|969|968|970.9|969.9|972|971|968.9|967.9|533
1657624500000|2022-07-12 11:15:00|971|970|972|971|972|971|970.3|969.3|193
1657624800000|2022-07-12 11:20:00|972.1|971.1|973.3|972.3|973.8|972.8|972.1|971.1|293
1657625100000|2022-07-12 11:25:00|973.7|972.7|973.2|972.2|974.1|973.1|973.1|972.1|217
1657625400000|2022-07-12 11:30:00|973.3|972.3|974.6|973.6|974.7|973.7|973.2|972.2|190
1657625700000|2022-07-12 11:35:00|974.4|973.4|974.6|973.6|974.9|973.9|974.2|973.2|214
1657626000000|2022-07-12 11:40:00|974.7|973.7|974.2|973.2|974.8|973.8|974.2|973.2|95
1657626300000|2022-07-12 11:45:00|973.9|972.9|973.4|972.4|974|973|973.1|972.1|61
1657626600000|2022-07-12 11:50:00|973.2|972.2|973.4|972.4|973.9|972.9|973.2|972.2|127
1657626900000|2022-07-12 11:55:00|973.2|972.2|973.3|972.3|973.6|972.6|972.9|971.9|324
1657627200000|2022-07-12 12:00:00|973.2|972.2|972.8|971.8|973.6|972.6|972.6|971.6|288
1657627500000|2022-07-12 12:05:00|972.7|971.7|972.2|971.2|973|972|972.1|971.1|485
1657627800000|2022-07-12 12:10:00|972.1|971.1|972.1|971.1|972.3|971.3|971.8|970.8|240
1657628100000|2022-07-12 12:15:00|972|971|972.1|971.1|972.3|971.3|971.9|970.9|311
1657628400000|2022-07-12 12:20:00|972|971|972.2|971.2|972.5|971.5|971.9|970.9|233
1657628700000|2022-07-12 12:25:00|972.1|971.1|972.5|971.5|972.8|971.8|972|971|1165
1657629000000|2022-07-12 12:30:00|972.4|971.4|972.8|971.8|973|972|972|971|192
1657629300000|2022-07-12 12:35:00|972.7|971.7|973.3|972.3|973.3|972.3|972.7|971.7|350
1657629600000|2022-07-12 12:40:00|973.4|972.4|973.7|972.7|973.7|972.7|972.9|971.9|416
1657629900000|2022-07-12 12:45:00|973.6|972.6|972.6|971.6|973.6|972.6|972.5|971.5|216
1657630200000|2022-07-12 12:50:00|972.7|971.7|972.9|971.9|972.9|971.9|972.4|971.4|143
1657630500000|2022-07-12 12:55:00|972.8|971.8|972.8|971.8|973.2|972.2|972.7|971.7|113
1657630800000|2022-07-12 13:00:00|972.9|971.9|973.2|972.2|973.6|972.6|972.6|971.6|184
1657631100000|2022-07-12 13:05:00|973.3|972.3|973.2|972.2|973.6|972.6|973.1|972.1|332
1657631400000|2022-07-12 13:10:00|973.1|972.1|973|972|973.2|972.2|972.7|971.7|347
1657631700000|2022-07-12 13:15:00|972.9|971.9|972.6|971.6|973|972|972.6|971.6|92
1657632000000|2022-07-12 13:20:00|972.7|971.7|972.5|971.5|973|972|972.5|971.5|209
1657632300000|2022-07-12 13:25:00|972.4|971.4|973.6|972.6|974.2|973.2|972.3|971.3|1305
1657632600000|2022-07-12 13:30:00|973.4|972.9|974.3|973.8|975.1|974.6|973.1|972.6|4159
1657632900000|2022-07-12 13:35:00|974.2|973.7|974.9|974.4|976.5|976|974.2|973.7|2290
1657633200000|2022-07-12 13:40:00|975.2|974.7|973.5|973|975.4|974.9|973.2|972.7|1898
1657633500000|2022-07-12 13:45:00|973.4|972.9|972.3|971.8|974|973.5|972|971.5|1706
1657633800000|2022-07-12 13:50:00|972.1|971.6|972.8|972.3|973|972.5|971.6|971.1|1098
1657634100000|2022-07-12 13:55:00|972.7|972.2|970.4|969.9|973|972.5|970.2|969.7|1101
1657634400000|2022-07-12 14:00:00|970.3|969.8|970.1|969.6|970.3|969.8|969.1|968.6|2108
1657634700000|2022-07-12 14:05:00|970|969.5|970.8|970.3|971|970.5|969.6|969.1|1443
1657635000000|2022-07-12 14:10:00|970.7|970.2|971.8|971.3|972.4|971.9|970.3|969.8|957
1657635300000|2022-07-12 14:15:00|971.9|971.4|972.7|972.2|972.8|972.3|971.2|970.7|885
1657635600000|2022-07-12 14:20:00|972.8|972.3|972.5|972|973.3|972.8|972|971.5|1600
1657635900000|2022-07-12 14:25:00|972.4|971.9|973|972.5|974.1|973.6|972.4|971.9|1901
1657636200000|2022-07-12 14:30:00|973.1|972.6|974.5|974|974.8|974.3|972.9|972.4|1435
1657636500000|2022-07-12 14:35:00|974.4|973.9|974.2|973.7|974.8|974.3|973.9|973.4|1180
1657636800000|2022-07-12 14:40:00|974.1|973.6|974.6|974.1|974.9|974.4|973.4|972.9|943
1657637100000|2022-07-12 14:45:00|974.8|974.3|974.6|974.1|975.7|975.2|973.9|973.4|908
1657637400000|2022-07-12 14:50:00|974.7|974.2|975|974.5|975|974.5|973.7|973.2|549
1657637700000|2022-07-12 14:55:00|974.8|974.3|975.7|975.2|975.8|975.3|974.8|974.3|340
1657638000000|2022-07-12 15:00:00|975.5|975|975.6|975.1|976.3|975.8|975.2|974.7|1268
1657638300000|2022-07-12 15:05:00|975.5|975|976.3|975.8|976.5|976|975|974.5|761
1657638600000|2022-07-12 15:10:00|976.4|975.9|977|976.5|978|977.5|976.3|975.8|1215
1657638900000|2022-07-12 15:15:00|977.1|976.6|975.8|975.3|977.1|976.6|975.7|975.2|581
1657639200000|2022-07-12 15:20:00|975.7|975.2|976.4|975.9|976.6|976.1|975.5|975|520
1657639500000|2022-07-12 15:25:00|976.5|976|977.6|977.1|977.8|977.3|976.2|975.7|505
1657639800000|2022-07-12 15:30:00|977.7|977.2|977.6|977.1|977.9|977.4|977.1|976.6|756
1657640100000|2022-07-12 15:35:00|977.7|977.2|977.3|976.8|978|977.5|976.6|976.1|646
1657640400000|2022-07-12 15:40:00|977.2|976.7|976.4|975.9|977.3|976.8|976|975.5|915
1657640700000|2022-07-12 15:45:00|976.5|976|977.2|976.7|977.3|976.8|976.4|975.9|242
1657641000000|2022-07-12 15:50:00|977.1|976.6|976.8|976.3|977.4|976.9|976.8|976.3|469
1657641300000|2022-07-12 15:55:00|976.9|976.4|977.3|976.8|977.3|976.8|976.7|976.2|298
1657641600000|2022-07-12 16:00:00|977.5|977|977|976.5|977.8|977.3|976.7|976.2|368
1657641900000|2022-07-12 16:05:00|976.9|976.4|976.5|976|978|977.5|976.5|976|320
1657642200000|2022-07-12 16:10:00|976.6|976.1|977.3|976.8|977.5|977|976.5|976|275
1657642500000|2022-07-12 16:15:00|977.6|977.1|977.7|977.2|977.8|977.3|977.2|976.7|263
1657642800000|2022-07-12 16:20:00|977.8|977.3|978.2|977.7|978.2|977.7|977.4|976.9|518
1657643100000|2022-07-12 16:25:00|978.3|977.8|977.9|977.4|978.5|978|977.8|977.3|375
1657643400000|2022-07-12 16:30:00|978|977.5|978.6|978.1|978.7|978.2|977.9|977.4|423
1657643700000|2022-07-12 16:35:00|978.7|978.2|978.5|978|979|978.5|978.4|977.9|307
1657644000000|2022-07-12 16:40:00|978.4|977.9|978.1|977.6|978.6|978.1|978|977.5|317
1657644300000|2022-07-12 16:45:00|978.2|977.7|978|977.5|978.5|978|977.8|977.3|303
1657644600000|2022-07-12 16:50:00|978.1|977.6|977.2|976.7|978.1|977.6|976.9|976.4|431
1657644900000|2022-07-12 16:55:00|977.3|976.8|977.3|976.8|977.6|977.1|977|976.5|239
1657645200000|2022-07-12 17:00:00|977.4|976.9|976.6|976.1|978.2|977.7|976.2|975.7|685
1657645500000|2022-07-12 17:05:00|976.5|976|976.4|975.9|976.7|976.2|975.7|975.2|442
1657645800000|2022-07-12 17:10:00|976.3|975.8|976.1|975.6|976.3|975.8|975.9|975.4|395
1657646100000|2022-07-12 17:15:00|976.2|975.7|975.9|975.4|976.3|975.8|975.7|975.2|557
1657646400000|2022-07-12 17:20:00|976|975.5|975.5|975|976|975.5|975.3|974.8|398
1657646700000|2022-07-12 17:25:00|975.7|975.2|976|975.5|976.2|975.7|975.6|975.1|278
1657647000000|2022-07-12 17:30:00|976.1|975.6|975.9|975.4|976.1|975.6|975.7|975.2|359
1657647300000|2022-07-12 17:35:00|975.8|975.3|976.3|975.8|976.5|976|975.8|975.3|263
1657647600000|2022-07-12 17:40:00|976.2|975.7|976.7|976.2|977|976.5|976.2|975.7|444
1657647900000|2022-07-12 17:45:00|976.8|976.3|976.5|976|976.9|976.4|976.3|975.8|311
1657648200000|2022-07-12 17:50:00|976.6|976.1|977.1|976.6|977.1|976.6|976.4|975.9|489
1657648500000|2022-07-12 17:55:00|977.2|976.7|977.6|977.1|977.6|977.1|977.1|976.6|414
1657648800000|2022-07-12 18:00:00|977.5|977|976.3|975.8|977.6|977.1|976.3|975.8|449
1657649100000|2022-07-12 18:05:00|976.4|975.9|976|975.5|976.5|976|975.9|975.4|463
1657649400000|2022-07-12 18:10:00|976.1|975.6|976.2|975.7|976.5|976|975.8|975.3|185
1657649700000|2022-07-12 18:15:00|976.1|975.6|976.3|975.8|976.4|975.9|975.8|975.3|286
1657650000000|2022-07-12 18:20:00|976.4|975.9|975.9|975.4|976.4|975.9|975.8|975.3|430
1657650300000|2022-07-12 18:25:00|975.8|975.3|976.3|975.8|976.3|975.8|975.7|975.2|299
1657650600000|2022-07-12 18:30:00|976.4|975.9|975.2|974.7|976.4|975.9|975.2|974.7|554
1657650900000|2022-07-12 18:35:00|975.3|974.8|975.6|975.1|975.6|975.1|975.3|974.8|237
1657651200000|2022-07-12 18:40:00|975.4|974.9|975.4|974.9|975.6|975.1|975.2|974.7|174
1657651500000|2022-07-12 18:45:00|975.5|975|975.7|975.2|975.8|975.3|975.3|974.8|287
1657651800000|2022-07-12 18:50:00|975.6|975.1|975.3|974.8|975.7|975.2|975.1|974.6|417
1657652100000|2022-07-12 18:55:00|975.2|974.7|974.6|974.1|975.2|974.7|974.4|973.9|171
1657652400000|2022-07-12 19:00:00|974.4|973.9|972.9|972.4|974.5|974|972.8|972.3|377
1657652700000|2022-07-12 19:05:00|973.1|972.6|972.3|971.8|973.2|972.7|972.3|971.8|271
1657653000000|2022-07-12 19:10:00|972.2|971.7|972.6|972.1|972.7|972.2|971.8|971.3|481
1657653300000|2022-07-12 19:15:00|972.5|972|972.4|971.9|972.6|972.1|971.6|971.1|830
1657653600000|2022-07-12 19:20:00|972.3|971.8|971.7|971.2|972.5|972|971.4|970.9|289
1657653900000|2022-07-12 19:25:00|971.8|971.3|971.6|971.1|972.3|971.8|971.6|971.1|383
1657654200000|2022-07-12 19:30:00|971.5|971|971.5|971|972.3|971.8|971.4|970.9|806
1657654500000|2022-07-12 19:35:00|971.4|970.9|971.4|970.9|971.6|971.1|970.9|970.4|1038
1657654800000|2022-07-12 19:40:00|971.3|970.8|971.9|971.4|972|971.5|971.1|970.6|727
1657655100000|2022-07-12 19:45:00|971.8|971.3|972.2|971.7|972.6|972.1|971.8|971.3|671
1657655400000|2022-07-12 19:50:00|972.1|971.6|973.3|972.8|973.6|973.1|971.9|971.4|2117
1657655700000|2022-07-12 19:55:00|973.2|972.7|973.4|972.9|973.7|973.2|972.2|971.7|9066
1657656000000|2022-07-12 20:00:00|973.3|972.3|972.7|971.7|973.4|972.4|972.7|971.7|835
1657656300000|2022-07-12 20:05:00|972.9|971.9|973.5|972.5|973.5|972.5|972.9|971.9|255
1657656600000|2022-07-12 20:10:00|973.3|972.3|973.9|972.9|973.9|972.9|973.2|972.2|241
1657656900000|2022-07-12 20:15:00|974|973|974.3|973.3|974.7|973.7|974|973|357
1657657200000|2022-07-12 20:20:00|974.4|973.4|974.1|973.1|974.5|973.5|974|973|148
1657657500000|2022-07-12 20:25:00|974.2|973.2|974.3|973.3|974.5|973.5|974.1|973.1|87
1657657800000|2022-07-12 20:30:00|974.4|973.4|974.7|973.7|974.7|973.7|974.3|973.3|57
1657658100000|2022-07-12 20:35:00|974.6|973.6|974.3|973.3|974.7|973.7|974.3|973.3|48
1657658700000|2022-07-12 20:45:00|974.5|973.5|974.8|973.8|974.9|973.9|974.3|973.3|138
1657659000000|2022-07-12 20:50:00|974.7|973.7|974.5|973.5|974.7|973.7|974.2|973.2|69
1657659300000|2022-07-12 20:55:00|974.6|973.6|975.4|974.4|975.4|974.4|974.5|973.5|96
1657660800000|2022-07-12 21:20:00|974.5|973.5|976.9|975.9|976.9|975.9|974.5|973.5|5
1657663200000|2022-07-12 22:00:00|975.5|973.5|975.7|973.7|976.3|974.3|975.5|973.5|0
1657663500000|2022-07-12 22:05:00|975.8|973.8|976.1|974.1|976.4|974.4|975.8|973.8|0
1657663800000|2022-07-12 22:10:00|976.2|974.2|976.1|974.1|976.4|974.4|975.9|973.9|0
1657664100000|2022-07-12 22:15:00|976|974|975.9|973.9|976.1|974.1|975.4|973.4|0
1657664400000|2022-07-12 22:20:00|975.8|973.8|975.6|973.6|975.8|973.8|975.3|973.3|0
1657664700000|2022-07-12 22:25:00|975.5|973.5|975.8|973.8|976|974|975.5|973.5|0
1657665000000|2022-07-12 22:30:00|975.9|973.9|975.9|973.9|976|974|975.6|973.6|0
1657665300000|2022-07-12 22:35:00|976|974|975.6|973.6|976|974|975.6|973.6|0
1657665600000|2022-07-12 22:40:00|975.7|973.7|976.3|974.3|976.3|974.3|975.7|973.7|0
1657665900000|2022-07-12 22:45:00|976.2|974.2|976.3|974.3|976.3|974.3|976|974|0
1657666200000|2022-07-12 22:50:00|976.2|974.2|976.1|974.1|976.3|974.3|975.9|973.9|0
1657666500000|2022-07-12 22:55:00|976|974|975.8|973.8|976|974|975.7|973.7|0
1657666800000|2022-07-12 23:00:00|975.9|973.9|976.2|974.2|976.4|974.4|975.9|973.9|0
1657667100000|2022-07-12 23:05:00|976.3|974.3|976.2|974.2|976.5|974.5|976.1|974.1|0
1657667400000|2022-07-12 23:10:00|976.1|974.1|976.1|974.1|976.2|974.2|976.1|974.1|0
1657667700000|2022-07-12 23:15:00|976|974|975.6|973.6|976.1|974.1|975.6|973.6|0
1657668000000|2022-07-12 23:20:00|975.5|973.5|975.5|973.5|975.6|973.6|974.9|972.9|0
1657668300000|2022-07-12 23:25:00|975.4|973.4|975.4|973.4|975.6|973.6|975.2|973.2|0
1657668600000|2022-07-12 23:30:00|975.5|973.5|976.3|974.3|976.5|974.5|975.5|973.5|0
1657668900000|2022-07-12 23:35:00|976.4|974.4|976.8|974.8|976.8|974.8|976.2|974.2|0
1657669200000|2022-07-12 23:40:00|976.9|974.9|976.8|974.8|977|975|976.5|974.5|0
1657669500000|2022-07-12 23:45:00|976.7|974.7|976.5|974.5|976.8|974.8|976.3|974.3|0
1657669800000|2022-07-12 23:50:00|976.4|974.4|975.6|973.6|976.4|974.4|975.4|973.4|0
1657670100000|2022-07-12 23:55:00|975.5|973.5|975.6|973.6|975.8|973.8|975.4|973.4|0
1657670400000|2022-07-13 00:00:00|973.8|972.8|974.9|973.9|974.9|973.9|973.5|972.5|15
1657670700000|2022-07-13 00:05:00|975.1|974.1|975.5|974.5|975.6|974.6|975.1|974.1|15
1657671000000|2022-07-13 00:10:00|975|974|974.7|973.7|975|974|974|973|29
1657671300000|2022-07-13 00:15:00|974.8|973.8|974.5|973.5|975|974|974.4|973.4|20
1657671600000|2022-07-13 00:20:00|974.8|973.8|974.4|973.4|975|974|974.4|973.4|12
1657671900000|2022-07-13 00:25:00|974.3|973.3|974.1|973.1|974.5|973.5|974.1|973.1|15
1657672200000|2022-07-13 00:30:00|974.2|973.2|974.1|973.1|974.6|973.6|974.1|973.1|8
1657672500000|2022-07-13 00:35:00|974.3|973.3|974.8|973.8|974.8|973.8|974.3|973.3|11
1657672800000|2022-07-13 00:40:00|975|974|974.6|973.6|975.1|974.1|974.4|973.4|33
1657673100000|2022-07-13 00:45:00|974.8|973.8|974.9|973.9|975.1|974.1|974.7|973.7|6
1657673400000|2022-07-13 00:50:00|974.7|973.7|974.5|973.5|974.7|973.7|974.2|973.2|8
1657673700000|2022-07-13 00:55:00|974.7|973.7|975.2|974.2|975.2|974.2|974.7|973.7|10
1657674000000|2022-07-13 01:00:00|975.9|974.9|977.8|976.8|977.9|976.9|975.9|974.9|37
1657674300000|2022-07-13 01:05:00|977.9|976.9|978.2|977.2|978.7|977.7|977.8|976.8|64
1657674600000|2022-07-13 01:10:00|978|977|977.4|976.4|978|977|977|976|16
1657674900000|2022-07-13 01:15:00|977.7|976.7|976.8|975.8|978.6|977.6|975.8|974.8|148
1657675200000|2022-07-13 01:20:00|976.7|975.7|975.8|974.8|977.1|976.1|975.8|974.8|20
1657675500000|2022-07-13 01:25:00|975.9|974.9|976.2|975.2|976.2|975.2|975.7|974.7|21
1657675800000|2022-07-13 01:30:00|976.3|975.3|977.1|976.1|977.1|976.1|976.1|975.1|8
1657676100000|2022-07-13 01:35:00|976.6|975.6|976.1|975.1|976.6|975.6|975.6|974.6|29
1657676400000|2022-07-13 01:40:00|975.2|974.2|974.7|973.7|976|975|974.6|973.6|50
1657676700000|2022-07-13 01:45:00|974.5|973.5|975.2|974.2|976.2|975.2|974.3|973.3|37
1657677000000|2022-07-13 01:50:00|975.9|974.9|974.8|973.8|976.3|975.3|974.7|973.7|14
1657677300000|2022-07-13 01:55:00|975.3|974.3|976.3|975.3|976.4|975.4|975.3|974.3|122
1657677600000|2022-07-13 02:00:00|976.1|975.1|976.6|975.6|977.3|976.3|975|974|65
1657677900000|2022-07-13 02:05:00|976.2|975.2|975.8|974.8|976.2|975.2|975.4|974.4|44
1657678200000|2022-07-13 02:10:00|975.5|974.5|975|974|976.5|975.5|975|974|14
1657678500000|2022-07-13 02:15:00|974.8|973.8|974.6|973.6|974.9|973.9|974.3|973.3|50
1657678800000|2022-07-13 02:20:00|974.5|973.5|974.6|973.6|975.7|974.7|974.4|973.4|39
1657679100000|2022-07-13 02:25:00|974.3|973.3|974.8|973.8|974.9|973.9|973.9|972.9|17
1657679400000|2022-07-13 02:30:00|975|974|976|975|976.4|975.4|975|974|38
1657679700000|2022-07-13 02:35:00|976.6|975.6|977.5|976.5|977.6|976.6|976.5|975.5|24
1657680000000|2022-07-13 02:40:00|977.4|976.4|977.2|976.2|977.4|976.4|977|976|12
1657680300000|2022-07-13 02:45:00|977|976|978.9|977.9|979|978|977|976|32
1657680600000|2022-07-13 02:50:00|978.8|977.8|979|978|979.1|978.1|978.2|977.2|57
1657680900000|2022-07-13 02:55:00|979.1|978.1|979.3|978.3|979.3|978.3|979.1|978.1|6
1657681200000|2022-07-13 03:00:00|979.7|978.7|978.9|977.9|979.8|978.8|978.9|977.9|19
1657681800000|2022-07-13 03:10:00|978.4|977.4|978.4|977.4|978.4|977.4|978.2|977.2|7
1657682100000|2022-07-13 03:15:00|979|978|978.4|977.4|979|978|978.4|977.4|2
1657682400000|2022-07-13 03:20:00|978.5|977.5|978.7|977.7|978.7|977.7|978.5|977.5|2
1657682700000|2022-07-13 03:25:00|979.1|978.1|978.9|977.9|979.1|978.1|978.9|977.9|2
1657683000000|2022-07-13 03:30:00|979.2|978.2|979.3|978.3|979.3|978.3|978.9|977.9|12
1657683300000|2022-07-13 03:35:00|979.1|978.1|978.9|977.9|979.1|978.1|978.9|977.9|6
1657683600000|2022-07-13 03:40:00|979|978|979|978|979.3|978.3|978.6|977.6|19
1657683900000|2022-07-13 03:45:00|978.9|977.9|978.5|977.5|979|978|978.5|977.5|20
1657684200000|2022-07-13 03:50:00|978.2|977.2|978.4|977.4|978.6|977.6|978.2|977.2|21
1657684500000|2022-07-13 03:55:00|978.5|977.5|978|977|978.5|977.5|978|977|21
1657684800000|2022-07-13 04:00:00|978.1|977.1|977.4|976.4|978.1|977.1|977.4|976.4|17
1657685100000|2022-07-13 04:05:00|977.5|976.5|977.7|976.7|977.7|976.7|977.4|976.4|13
1657685400000|2022-07-13 04:10:00|977.6|976.6|977.5|976.5|977.6|976.6|977.3|976.3|25
1657685700000|2022-07-13 04:15:00|977.4|976.4|977.8|976.8|977.8|976.8|977.4|976.4|15
1657686000000|2022-07-13 04:20:00|977.6|976.6|977.9|976.9|978|977|977.6|976.6|36
1657686300000|2022-07-13 04:25:00|977.8|976.8|978.1|977.1|978.1|977.1|977.6|976.6|18
1657686600000|2022-07-13 04:30:00|978.2|977.2|978|977|978.3|977.3|977.5|976.5|89
1657686900000|2022-07-13 04:35:00|978.2|977.2|978.3|977.3|978.3|977.3|977.9|976.9|33
1657687200000|2022-07-13 04:40:00|978.2|977.2|978.5|977.5|978.6|977.6|978.2|977.2|42
1657687500000|2022-07-13 04:45:00|978.3|977.3|978|977|978.5|977.5|978|977|36
1657687800000|2022-07-13 04:50:00|977.9|976.9|977.8|976.8|978.1|977.1|977.7|976.7|63
1657688100000|2022-07-13 04:55:00|977.7|976.7|978|977|978|977|977.5|976.5|101
1657688400000|2022-07-13 05:00:00|977.9|976.9|978.6|977.6|979.2|978.2|977.6|976.6|69
1657688700000|2022-07-13 05:05:00|978.5|977.5|978.6|977.6|978.9|977.9|978.4|977.4|25
1657689000000|2022-07-13 05:10:00|977.3|976.3|976.9|975.9|977.3|976.3|976.9|975.9|15
1657689300000|2022-07-13 05:15:00|976|975|976.2|975.2|976.2|975.2|976|975|3
1657689600000|2022-07-13 05:20:00|975.6|974.6|975.7|974.7|975.7|974.7|975.6|974.6|3
1657689900000|2022-07-13 05:25:00|976|975|975.9|974.9|976|975|975|974|48
1657690200000|2022-07-13 05:30:00|975|974|973.7|972.7|975|974|973|972|128
1657690500000|2022-07-13 05:35:00|973.8|972.8|974.3|973.3|974.3|973.3|973.5|972.5|21
1657690800000|2022-07-13 05:40:00|973.9|972.9|974.7|973.7|974.7|973.7|973.9|972.9|9
1657691100000|2022-07-13 05:45:00|974.4|973.4|975|974|975|974|974.4|973.4|7
1657691400000|2022-07-13 05:50:00|975.1|974.1|975.4|974.4|975.4|974.4|974.6|973.6|15
1657691700000|2022-07-13 05:55:00|975.3|974.3|975|974|975.4|974.4|975|974|10
1657692000000|2022-07-13 06:00:00|975.4|974.4|975|974|975.9|974.9|974.4|973.4|29
1657692300000|2022-07-13 06:05:00|974.5|973.5|974.4|973.4|974.9|973.9|974.4|973.4|15
1657692600000|2022-07-13 06:10:00|974|973|972.4|971.4|974|973|972.1|971.1|142
1657692900000|2022-07-13 06:15:00|972.2|971.2|972.5|971.5|972.5|971.5|970.9|969.9|198
1657693200000|2022-07-13 06:20:00|972.8|971.8|972.7|971.7|973.1|972.1|972.6|971.6|36
1657693500000|2022-07-13 06:25:00|972.5|971.5|973.5|972.5|973.6|972.6|972.3|971.3|71
1657693800000|2022-07-13 06:30:00|973.6|972.6|973.1|972.1|973.6|972.6|972.9|971.9|66
1657694100000|2022-07-13 06:35:00|973.2|972.2|974.8|973.8|974.8|973.8|973.2|972.2|166
1657694400000|2022-07-13 06:40:00|974.9|973.9|975.7|974.7|976.3|975.3|974.9|973.9|96
1657694700000|2022-07-13 06:45:00|976|975|976.6|975.6|976.9|975.9|976|975|176
1657695000000|2022-07-13 06:50:00|976.8|975.8|976.3|975.3|977.3|976.3|976.3|975.3|15
1657695300000|2022-07-13 06:55:00|976.4|975.4|976.4|975.4|976.9|975.9|976.4|975.4|14
1657695600000|2022-07-13 07:00:00|976.5|975.5|975.7|974.7|976.9|975.9|975.6|974.6|612
1657695900000|2022-07-13 07:05:00|975.8|974.8|975.6|974.6|975.9|974.9|975.1|974.1|120
1657696200000|2022-07-13 07:10:00|975.7|974.7|974.9|973.9|976.2|975.2|974.7|973.7|94
1657696500000|2022-07-13 07:15:00|974.8|973.8|974.8|973.8|975|974|973.9|972.9|81
1657696800000|2022-07-13 07:20:00|974.9|973.9|974.5|973.5|974.9|973.9|974.4|973.4|31
1657697100000|2022-07-13 07:25:00|974.4|973.4|974.1|973.1|974.8|973.8|973.5|972.5|119
1657697400000|2022-07-13 07:30:00|973.7|972.7|974.4|973.4|974.5|973.5|973.1|972.1|139
1657697700000|2022-07-13 07:35:00|974.2|973.2|973.8|972.8|974.3|973.3|973.2|972.2|246
1657698000000|2022-07-13 07:40:00|974|973|973.6|972.6|974|973|973.1|972.1|188
1657698300000|2022-07-13 07:45:00|973.4|972.4|973.6|972.6|973.8|972.8|973|972|113
1657698600000|2022-07-13 07:50:00|973.5|972.5|973.7|972.7|973.8|972.8|973.2|972.2|88
1657698900000|2022-07-13 07:55:00|973.3|972.3|973|972|973.3|972.3|972.8|971.8|62
1657699200000|2022-07-13 08:00:00|972.9|971.9|973.1|972.1|973.3|972.3|972.4|971.4|206
1657699500000|2022-07-13 08:05:00|973.3|972.3|971.4|970.4|973.5|972.5|970.6|969.6|634
1657699800000|2022-07-13 08:10:00|971.3|970.3|971.8|970.8|971.8|970.8|970.9|969.9|158
1657700100000|2022-07-13 08:15:00|971.7|970.7|972.9|971.9|973.1|972.1|971.5|970.5|218
1657700400000|2022-07-13 08:20:00|972.7|971.7|972.4|971.4|972.9|971.9|972.4|971.4|38
1657700700000|2022-07-13 08:25:00|972.8|971.8|972.5|971.5|972.8|971.8|972.4|971.4|62
1657701000000|2022-07-13 08:30:00|972.4|971.4|973.5|972.5|973.7|972.7|972.4|971.4|221
1657701300000|2022-07-13 08:35:00|973.6|972.6|973.9|972.9|973.9|972.9|973.2|972.2|140
1657701600000|2022-07-13 08:40:00|973.8|972.8|973.3|972.3|974|973|973.2|972.2|60
1657701900000|2022-07-13 08:45:00|973.2|972.2|973.8|972.8|974.3|973.3|973.2|972.2|187
1657702200000|2022-07-13 08:50:00|973.9|972.9|973.8|972.8|974|973|973.7|972.7|101
1657702500000|2022-07-13 08:55:00|973.7|972.7|974.3|973.3|974.5|973.5|973.7|972.7|102
1657702800000|2022-07-13 09:00:00|974.2|973.2|974.5|973.5|974.6|973.6|974.1|973.1|98
1657703100000|2022-07-13 09:05:00|974.4|973.4|974|973|974.5|973.5|973.9|972.9|94
1657703400000|2022-07-13 09:10:00|973.9|972.9|973.9|972.9|974.2|973.2|973.7|972.7|183
1657703700000|2022-07-13 09:15:00|974|973|973.9|972.9|974.2|973.2|973.6|972.6|186
1657704000000|2022-07-13 09:20:00|974.2|973.2|974|973|974.5|973.5|974|973|67
1657704300000|2022-07-13 09:25:00|974.1|973.1|974.4|973.4|974.5|973.5|974.1|973.1|92
1657704600000|2022-07-13 09:30:00|974.3|973.3|974|973|974.3|973.3|973.7|972.7|226
1657704900000|2022-07-13 09:35:00|974.1|973.1|974.1|973.1|974.2|973.2|973.9|972.9|268
1657705200000|2022-07-13 09:40:00|974.2|973.2|973.7|972.7|974.2|973.2|973.7|972.7|35
1657705500000|2022-07-13 09:45:00|973.8|972.8|973.8|972.8|974|973|973.7|972.7|62
1657705800000|2022-07-13 09:50:00|973.7|972.7|973.6|972.6|973.8|972.8|973.4|972.4|197
1657706100000|2022-07-13 09:55:00|973.7|972.7|973.8|972.8|973.9|972.9|973.7|972.7|70
1657706400000|2022-07-13 10:00:00|973.7|972.7|973.3|972.3|973.8|972.8|973.2|972.2|50
1657706700000|2022-07-13 10:05:00|973.4|972.4|973.3|972.3|973.6|972.6|973.2|972.2|48
1657707000000|2022-07-13 10:10:00|973.2|972.2|973|972|973.3|972.3|972.9|971.9|39
1657707300000|2022-07-13 10:15:00|973.1|972.1|973.3|972.3|973.6|972.6|973.1|972.1|34
1657707600000|2022-07-13 10:20:00|973.4|972.4|973.7|972.7|973.7|972.7|973.4|972.4|46
1657707900000|2022-07-13 10:25:00|973.6|972.6|973.2|972.2|973.6|972.6|972.9|971.9|80
1657708200000|2022-07-13 10:30:00|973.1|972.1|973.3|972.3|973.3|972.3|972.8|971.8|35
1657708500000|2022-07-13 10:35:00|973.2|972.2|973.4|972.4|973.4|972.4|972.6|971.6|74
1657708800000|2022-07-13 10:40:00|973.5|972.5|973.7|972.7|973.7|972.7|973.4|972.4|52
1657709100000|2022-07-13 10:45:00|973.8|972.8|973.6|972.6|973.9|972.9|973.4|972.4|54
1657709400000|2022-07-13 10:50:00|973.7|972.7|973.4|972.4|973.8|972.8|973.3|972.3|49
1657709700000|2022-07-13 10:55:00|973.2|972.2|973.6|972.6|973.7|972.7|973.1|972.1|69
1657710000000|2022-07-13 11:00:00|973.7|972.7|973.3|972.3|973.7|972.7|973|972|52
1657710300000|2022-07-13 11:05:00|973.2|972.2|973.7|972.7|973.8|972.8|973|972|69
1657710600000|2022-07-13 11:10:00|973.6|972.6|974.1|973.1|974.4|973.4|973.6|972.6|206
1657710900000|2022-07-13 11:15:00|974|973|973.8|972.8|974.2|973.2|973.8|972.8|143
1657711200000|2022-07-13 11:20:00|974|973|973.3|972.3|974.2|973.2|973.3|972.3|142
1657711500000|2022-07-13 11:25:00|973.4|972.4|973.4|972.4|973.8|972.8|973.1|972.1|224
1657711800000|2022-07-13 11:30:00|973.3|972.3|973.6|972.6|973.7|972.7|972.7|971.7|423
1657712100000|2022-07-13 11:35:00|973.7|972.7|973.7|972.7|973.8|972.8|973.3|972.3|137
1657712400000|2022-07-13 11:40:00|973.8|972.8|974|973|974.2|973.2|973.7|972.7|51
1657712700000|2022-07-13 11:45:00|974.1|973.1|974.3|973.3|974.3|973.3|974|973|81
1657713000000|2022-07-13 11:50:00|974.1|973.1|974.3|973.3|974.3|973.3|974|973|18
1657713300000|2022-07-13 11:55:00|974.4|973.4|974.4|973.4|974.6|973.6|974.3|973.3|141
1657713600000|2022-07-13 12:00:00|974.5|973.5|974.8|973.8|975.2|974.2|974.2|973.2|140
1657713900000|2022-07-13 12:05:00|974.7|973.7|974.5|973.5|974.9|973.9|974.4|973.4|67
1657714200000|2022-07-13 12:10:00|974.3|973.3|974|973|974.4|973.4|973.6|972.6|121
1657714500000|2022-07-13 12:15:00|974.1|973.1|973.7|972.7|974.3|973.3|973.5|972.5|209
1657714800000|2022-07-13 12:20:00|973.6|972.6|974.4|973.4|974.4|973.4|973.6|972.6|157
1657715100000|2022-07-13 12:25:00|974.2|973.2|977.5|976.5|979.6|978.6|973.8|972.8|311
1657715400000|2022-07-13 12:30:00|976.9|975.9|960.4|959.4|976.9|975.9|960|959|1660
1657715700000|2022-07-13 12:35:00|960|959|959.6|958.6|961.2|960.2|958.9|957.9|1810
1657716000000|2022-07-13 12:40:00|959.5|958.5|960.8|959.8|961.2|960.2|958.9|957.9|1796
1657716300000|2022-07-13 12:45:00|960.5|959.5|962.4|961.4|962.4|961.4|958.7|957.7|1063
1657716600000|2022-07-13 12:50:00|962.2|961.2|961.8|960.8|963.6|962.6|961.2|960.2|1067
1657716900000|2022-07-13 12:55:00|961.6|960.6|962.2|961.2|962.6|961.6|960.2|959.2|333
1657717200000|2022-07-13 13:00:00|961.8|960.8|962.8|961.8|963.3|962.3|960.2|959.2|795
1657717500000|2022-07-13 13:05:00|962.7|961.7|962.4|961.4|962.7|961.7|961|960|308
1657717800000|2022-07-13 13:10:00|962.3|961.3|962.3|961.3|963.8|962.8|961.9|960.9|390
1657718100000|2022-07-13 13:15:00|963|962|960.1|959.1|963.2|962.2|960|959|483
1657718400000|2022-07-13 13:20:00|960.4|959.4|959.7|958.7|960.5|959.5|958.9|957.9|516
1657718700000|2022-07-13 13:25:00|959.8|958.8|959.9|958.9|960.1|959.1|959.3|958.3|224
1657719000000|2022-07-13 13:30:00|959.7|959.2|962.1|961.6|963|962.5|959.7|959.2|6351
1657719300000|2022-07-13 13:35:00|962|961.5|964.1|963.6|964.1|963.6|960.7|960.2|3302
1657719600000|2022-07-13 13:40:00|964|963.5|964.7|964.2|965.8|965.3|963.5|963|3009
1657719900000|2022-07-13 13:45:00|964.8|964.3|967.9|967.4|968.2|967.7|964.1|963.6|2465
1657720200000|2022-07-13 13:50:00|968.1|967.6|966.7|966.2|968.3|967.8|966.3|965.8|1243
1657720500000|2022-07-13 13:55:00|966.6|966.1|965.1|964.6|966.7|966.2|964.6|964.1|1359
1657720800000|2022-07-13 14:00:00|965.2|964.7|964.8|964.3|965.8|965.3|963.2|962.7|1775
1657721100000|2022-07-13 14:05:00|964.6|964.1|962.7|962.2|965.5|965|962.2|961.7|943
1657721400000|2022-07-13 14:10:00|962.6|962.1|963.4|962.9|964.5|964|962.3|961.8|1503
1657721700000|2022-07-13 14:15:00|963.3|962.8|962|961.5|963.8|963.3|961.9|961.4|1218
1657722000000|2022-07-13 14:20:00|961.9|961.4|962.5|962|963.1|962.6|961.3|960.8|1491
1657722300000|2022-07-13 14:25:00|962.3|961.8|964.8|964.3|964.8|964.3|962.3|961.8|833
1657722600000|2022-07-13 14:30:00|964.7|964.2|966.2|965.7|966.9|966.4|963.9|963.4|1413
1657722900000|2022-07-13 14:35:00|966.3|965.8|967.6|967.1|967.7|967.2|966.2|965.7|1182
1657723200000|2022-07-13 14:40:00|967.7|967.2|971.3|970.8|971.3|970.8|967.6|967.1|1796
1657723500000|2022-07-13 14:45:00|971.4|970.9|972.8|972.3|973|972.5|970.6|970.1|1580
1657723800000|2022-07-13 14:50:00|972.9|972.4|972.9|972.4|974.9|974.4|972.8|972.3|2334
1657724100000|2022-07-13 14:55:00|973|972.5|974.5|974|975.1|974.6|973|972.5|2552
1657724400000|2022-07-13 15:00:00|974.6|974.1|974|973.5|974.7|974.2|973.4|972.9|917
1657724700000|2022-07-13 15:05:00|974.2|973.7|975.2|974.7|976.6|976.1|974.2|973.7|1354
1657725000000|2022-07-13 15:10:00|975.3|974.8|976|975.5|976|975.5|975.1|974.6|1071
1657725300000|2022-07-13 15:15:00|975.9|975.4|974.7|974.2|976.1|975.6|974.5|974|652
1657725600000|2022-07-13 15:20:00|974.8|974.3|974|973.5|975.2|974.7|974|973.5|824
1657725900000|2022-07-13 15:25:00|973.9|973.4|972.7|972.2|974|973.5|972.7|972.2|948
1657726200000|2022-07-13 15:30:00|972.8|972.3|972.5|972|973.5|973|972.4|971.9|635
1657726500000|2022-07-13 15:35:00|972.4|971.9|972.3|971.8|972.9|972.4|972.2|971.7|576
1657726800000|2022-07-13 15:40:00|972.2|971.7|971.7|971.2|973|972.5|971.7|971.2|696
1657727100000|2022-07-13 15:45:00|971.5|971|972.1|971.6|972.3|971.8|971.1|970.6|625
1657727400000|2022-07-13 15:50:00|972|971.5|972.4|971.9|973.5|973|972|971.5|925
1657727700000|2022-07-13 15:55:00|972.3|971.8|972.3|971.8|973.1|972.6|972.2|971.7|906
1657728000000|2022-07-13 16:00:00|972.5|972|973.2|972.7|973.3|972.8|972|971.5|492
1657728300000|2022-07-13 16:05:00|973.1|972.6|973.8|973.3|974.2|973.7|973|972.5|444
1657728600000|2022-07-13 16:10:00|973.7|973.2|972.5|972|973.8|973.3|972.4|971.9|499
1657728900000|2022-07-13 16:15:00|972.4|971.9|972.4|971.9|972.6|972.1|971.3|970.8|946
1657729200000|2022-07-13 16:20:00|972.3|971.8|972.6|972.1|972.7|972.2|971.6|971.1|295
1657729500000|2022-07-13 16:25:00|972.7|972.2|972.6|972.1|973|972.5|972.2|971.7|263
1657729800000|2022-07-13 16:30:00|972.8|972.3|973|972.5|973.3|972.8|972.4|971.9|414
1657730100000|2022-07-13 16:35:00|972.9|972.4|972.9|972.4|973.1|972.6|972.1|971.6|574
1657730400000|2022-07-13 16:40:00|972.8|972.3|972.2|971.7|972.8|972.3|971.9|971.4|434
1657730700000|2022-07-13 16:45:00|972.3|971.8|972.5|972|972.6|972.1|971.8|971.3|535
1657731000000|2022-07-13 16:50:00|972.4|971.9|973|972.5|973.1|972.6|972.1|971.6|353
1657731300000|2022-07-13 16:55:00|973.1|972.6|973.4|972.9|973.5|973|972.5|972|405
1657731600000|2022-07-13 17:00:00|973.5|973|974.1|973.6|975|974.5|972.9|972.4|1019
1657731900000|2022-07-13 17:05:00|974.2|973.7|973.6|973.1|974.7|974.2|973.3|972.8|665
1657732200000|2022-07-13 17:10:00|973.5|973|975.2|974.7|975.2|974.7|973.4|972.9|690
1657732500000|2022-07-13 17:15:00|975.1|974.6|973.5|973|975.1|974.6|973.1|972.6|885
1657732800000|2022-07-13 17:20:00|973.6|973.1|974|973.5|974.1|973.6|973.1|972.6|387
1657733100000|2022-07-13 17:25:00|974.1|973.6|974.3|973.8|974.5|974|973.4|972.9|259
1657733400000|2022-07-13 17:30:00|974.2|973.7|974.3|973.8|974.4|973.9|973.7|973.2|519
1657733700000|2022-07-13 17:35:00|974.2|973.7|973.9|973.4|974.5|974|973.8|973.3|303
1657734000000|2022-07-13 17:40:00|974|973.5|975|974.5|975.1|974.6|974|973.5|711
1657734300000|2022-07-13 17:45:00|975.1|974.6|975.6|975.1|975.6|975.1|974.8|974.3|399
1657734600000|2022-07-13 17:50:00|975.7|975.2|974.8|974.3|975.7|975.2|974.8|974.3|314
1657734900000|2022-07-13 17:55:00|974.9|974.4|975.1|974.6|975.4|974.9|974.6|974.1|246
1657735200000|2022-07-13 18:00:00|974.9|974.4|970.9|970.4|974.9|974.4|970.8|970.3|1410
1657735500000|2022-07-13 18:05:00|970.8|970.3|971.4|970.9|972.4|971.9|970.7|970.2|639
1657735800000|2022-07-13 18:10:00|971.5|971|972.3|971.8|972.5|972|971.2|970.7|492
1657736100000|2022-07-13 18:15:00|972.4|971.9|972.4|971.9|972.5|972|971.4|970.9|581
1657736400000|2022-07-13 18:20:00|972.3|971.8|973.2|972.7|973.3|972.8|971.9|971.4|301
1657736700000|2022-07-13 18:25:00|973.3|972.8|974.1|973.6|974.1|973.6|972.7|972.2|449
1657737000000|2022-07-13 18:30:00|974|973.5|974.5|974|974.8|974.3|973.9|973.4|591
1657737300000|2022-07-13 18:35:00|974.6|974.1|974.7|974.2|974.8|974.3|974|973.5|308
1657737600000|2022-07-13 18:40:00|974.6|974.1|974.3|973.8|975.1|974.6|974.3|973.8|611
1657737900000|2022-07-13 18:45:00|974.4|973.9|973.9|973.4|975|974.5|973.7|973.2|330
1657738200000|2022-07-13 18:50:00|974|973.5|974|973.5|974.5|974|974|973.5|169
1657738500000|2022-07-13 18:55:00|974.1|973.6|974.8|974.3|974.9|974.4|973|972.5|555
1657738800000|2022-07-13 19:00:00|974.9|974.4|974.1|973.6|974.9|974.4|973.7|973.2|767
1657739100000|2022-07-13 19:05:00|974.2|973.7|972.7|972.2|974.3|973.8|972.3|971.8|491
1657739400000|2022-07-13 19:10:00|972.6|972.1|973.6|973.1|973.8|973.3|972.5|972|222
1657739700000|2022-07-13 19:15:00|973.4|972.9|973.6|973.1|973.6|973.1|973.1|972.6|404
1657740000000|2022-07-13 19:20:00|973.5|973|973.1|972.6|973.8|973.3|972.8|972.3|266
1657740300000|2022-07-13 19:25:00|973|972.5|972.4|971.9|973|972.5|972.3|971.8|412
1657740600000|2022-07-13 19:30:00|972.5|972|971|970.5|972.8|972.3|970.9|970.4|403
1657740900000|2022-07-13 19:35:00|970.9|970.4|971.7|971.2|971.7|971.2|970.8|970.3|253
1657741200000|2022-07-13 19:40:00|971.6|971.1|970.9|970.4|971.8|971.3|970.8|970.3|300
1657741500000|2022-07-13 19:45:00|971|970.5|971.6|971.1|971.6|971.1|970.7|970.2|631
1657741800000|2022-07-13 19:50:00|971.2|970.7|971.7|971.2|971.9|971.4|971|970.5|1374
1657742100000|2022-07-13 19:55:00|971.6|971.1|971.6|971.1|972.3|971.8|971.2|970.7|7671
1657742400000|2022-07-13 20:00:00|971.5|970.5|971.2|970.2|971.6|970.6|970.9|969.9|528
1657742700000|2022-07-13 20:05:00|971.1|970.1|971|970|971.2|970.2|971|970|77
1657743000000|2022-07-13 20:10:00|971.1|970.1|970.9|969.9|971.5|970.5|970.9|969.9|136
1657743300000|2022-07-13 20:15:00|971.2|970.2|970.2|969.2|971.3|970.3|970.2|969.2|33
1657743600000|2022-07-13 20:20:00|970|969|970.3|969.3|970.3|969.3|970|969|15
1657743900000|2022-07-13 20:25:00|970.2|969.2|970.4|969.4|970.4|969.4|970.2|969.2|6
1657744200000|2022-07-13 20:30:00|||||||||3
1657744500000|2022-07-13 20:35:00|||||||||1
1657745100000|2022-07-13 20:45:00|970.2|969.2|970.9|969.9|971|970|970.1|969.1|101
1657745400000|2022-07-13 20:50:00|970.8|969.8|971.5|970.5|971.5|970.5|970.8|969.8|19
1657745700000|2022-07-13 20:55:00|971.6|970.6|970.8|969.8|971.6|970.6|970.8|969.8|32
1657749600000|2022-07-13 22:00:00|971.4|969.4|971.2|969.2|971.6|969.6|970.7|968.7|0
1657749900000|2022-07-13 22:05:00|971|969|970.4|968.4|971.1|969.1|970.3|968.3|0
1657750200000|2022-07-13 22:10:00|970.3|968.3|970.7|968.7|970.7|968.7|970.3|968.3|0
1657750500000|2022-07-13 22:15:00|970.8|968.8|970.9|968.9|971.1|969.1|970.7|968.7|0
1657750800000|2022-07-13 22:20:00|971|969|970.8|968.8|971|969|970.6|968.6|0
1657751100000|2022-07-13 22:25:00|970.9|968.9|970.8|968.8|970.9|968.9|970.3|968.3|0
1657751400000|2022-07-13 22:30:00|970.7|968.7|969.7|967.7|970.9|968.9|969.7|967.7|0
1657751700000|2022-07-13 22:35:00|969.8|967.8|968.7|966.7|969.8|967.8|968.6|966.6|0
1657752000000|2022-07-13 22:40:00|968.8|966.8|968.6|966.6|969.1|967.1|968.6|966.6|0
1657752300000|2022-07-13 22:45:00|968.5|966.5|968.6|966.6|969|967|968.2|966.2|0
1657752600000|2022-07-13 22:50:00|968.7|966.7|968.9|966.9|969.3|967.3|968.6|966.6|0
1657752900000|2022-07-13 22:55:00|969|967|969|967|969.1|967.1|968.8|966.8|0
1657753200000|2022-07-13 23:00:00|968.9|966.9|969.4|967.4|969.8|967.8|968.9|966.9|0
1657753500000|2022-07-13 23:05:00|969.3|967.3|969.4|967.4|969.5|967.5|969.1|967.1|0
1657753800000|2022-07-13 23:10:00|969.5|967.5|968.1|966.1|969.5|967.5|968|966|0
1657754100000|2022-07-13 23:15:00|968|966|967.8|965.8|968.2|966.2|967.8|965.8|0
1657754400000|2022-07-13 23:20:00|967.9|965.9|968.4|966.4|968.5|966.5|967.9|965.9|0
1657754700000|2022-07-13 23:25:00|968.5|966.5|968|966|968.5|966.5|968|966|0
1657755000000|2022-07-13 23:30:00|968.1|966.1|968.2|966.2|968.5|966.5|968|966|0
1657755300000|2022-07-13 23:35:00|968.3|966.3|966.7|964.7|968.3|966.3|966.7|964.7|0
1657755600000|2022-07-13 23:40:00|966.8|964.8|966.8|964.8|966.8|964.8|966.2|964.2|0
1657755900000|2022-07-13 23:45:00|966.7|964.7|966.7|964.7|966.8|964.8|966.4|964.4|0
1657756200000|2022-07-13 23:50:00|966.6|964.6|967|965|967.3|965.3|966.6|964.6|0
1657756500000|2022-07-13 23:55:00|967.1|965.1|967.1|965.1|967.3|965.3|967|965|0
1657756800000|2022-07-14 00:00:00|967|965|966.8|965.8|967.1|965.8|965.1|964.1|35
1657757100000|2022-07-14 00:05:00|966.7|965.7|967.3|966.3|967.6|966.6|966.7|965.7|71
1657757400000|2022-07-14 00:10:00|967.2|966.2|967|966|967.4|966.4|967|966|20
1657757700000|2022-07-14 00:15:00|967.1|966.1|967.7|966.7|967.8|966.8|967.1|966.1|37
1657758000000|2022-07-14 00:20:00|967.6|966.6|967.5|966.5|967.9|966.9|967.4|966.4|11
1657758300000|2022-07-14 00:25:00|967.2|966.2|967.1|966.1|967.2|966.2|966.9|965.9|13
1657758600000|2022-07-14 00:30:00|967.2|966.2|967.5|966.5|967.9|966.9|967.1|966.1|19
1657758900000|2022-07-14 00:35:00|967.4|966.4|967.2|966.2|967.4|966.4|966.8|965.8|29
1657759200000|2022-07-14 00:40:00|967.3|966.3|967.3|966.3|967.6|966.6|967.2|966.2|13
1657759500000|2022-07-14 00:45:00|966.9|965.9|965.4|964.4|966.9|965.9|965.4|964.4|75
1657759800000|2022-07-14 00:50:00|965.5|964.5|965.7|964.7|966.1|965.1|965|964|56
1657760100000|2022-07-14 00:55:00|965.8|964.8|965.5|964.5|966.2|965.2|965.5|964.5|32
1657760400000|2022-07-14 01:00:00|965.6|964.6|965.5|964.5|965.8|964.8|964.4|963.4|120
1657760700000|2022-07-14 01:05:00|965.3|964.3|965.7|964.7|965.7|964.7|964.8|963.8|24
1657761000000|2022-07-14 01:10:00|966|965|965.8|964.8|966.2|965.2|965.7|964.7|56
1657761300000|2022-07-14 01:15:00|965.9|964.9|968.3|967.3|968.9|967.9|965.9|964.9|126
1657761600000|2022-07-14 01:20:00|968.5|967.5|969|968|969.1|968.1|968|967|17
1657761900000|2022-07-14 01:25:00|968.3|967.3|968.7|967.7|968.7|967.7|968.2|967.2|33
1657762200000|2022-07-14 01:30:00|968.8|967.8|968.7|967.7|969.2|968.2|967.6|966.6|67
1657762500000|2022-07-14 01:35:00|967.8|966.8|968.4|967.4|968.9|967.9|966.9|965.9|19
1657762800000|2022-07-14 01:40:00|967.9|966.9|967.6|966.6|968|967|967.2|966.2|32
1657763100000|2022-07-14 01:45:00|968.1|967.1|968.6|967.6|969.7|968.7|968|967|69
1657763400000|2022-07-14 01:50:00|967.9|966.9|967.3|966.3|968.8|967.8|967.1|966.1|41
1657763700000|2022-07-14 01:55:00|967.6|966.6|970.6|969.6|971.2|970.2|967.6|966.6|55
1657764000000|2022-07-14 02:00:00|970.5|969.5|970.8|969.8|971|970|970.5|969.5|50
1657764300000|2022-07-14 02:05:00|970.9|969.9|971.4|970.4|971.6|970.6|970.3|969.3|39
1657764600000|2022-07-14 02:10:00|970.7|969.7|970.3|969.3|970.7|969.7|970.1|969.1|32
1657764900000|2022-07-14 02:15:00|969.9|968.9|970.3|969.3|970.3|969.3|969.9|968.9|19
1657765200000|2022-07-14 02:20:00|970.4|969.4|971.6|970.6|972|971|970.4|969.4|48
1657765500000|2022-07-14 02:25:00|970.6|969.6|970.1|969.1|970.7|969.7|969.8|968.8|10
1657765800000|2022-07-14 02:30:00|970.2|969.2|971.3|970.3|971.4|970.4|970.2|969.2|11
1657766100000|2022-07-14 02:35:00|971.2|970.2|973.9|972.9|974.2|973.2|971.2|970.2|99
1657766400000|2022-07-14 02:40:00|973.7|972.7|972.8|971.8|973.7|972.7|972.4|971.4|38
1657766700000|2022-07-14 02:45:00|972.9|971.9|972.5|971.5|973.5|972.5|972.5|971.5|6
1657767000000|2022-07-14 02:50:00|972.4|971.4|971.8|970.8|972.8|971.8|971.8|970.8|7
1657767300000|2022-07-14 02:55:00|971.9|970.9|972.7|971.7|972.7|971.7|971.9|970.9|7
1657767600000|2022-07-14 03:00:00|972.9|971.9|974.5|973.5|974.5|973.5|972.7|971.7|48
1657767900000|2022-07-14 03:05:00|974.4|973.4|974.3|973.3|974.9|973.9|974.3|973.3|13
1657768200000|2022-07-14 03:10:00|974.4|973.4|974.1|973.1|974.5|973.5|973.9|972.9|5
1657768500000|2022-07-14 03:15:00|974.4|973.4|973.3|972.3|974.4|973.4|973.3|972.3|21
1657768800000|2022-07-14 03:20:00|973.9|972.9|973.9|972.9|974.1|973.1|973.9|972.9|5
1657769100000|2022-07-14 03:25:00|973.7|972.7|974.4|973.4|974.6|973.6|973.7|972.7|7
1657769400000|2022-07-14 03:30:00|973.9|972.9|974.5|973.5|974.5|973.5|973.9|972.9|5
1657769700000|2022-07-14 03:35:00|974.4|973.4|974.4|973.4|974.9|973.9|974.4|973.4|6
1657770000000|2022-07-14 03:40:00|974.2|973.2|974.3|973.3|974.3|973.3|974.2|973.2|5
1657770300000|2022-07-14 03:45:00|974.6|973.6|974.2|973.2|974.8|973.8|974|973|30
1657770600000|2022-07-14 03:50:00|974.6|973.6|974.3|973.3|974.8|973.8|974.3|973.3|6
1657770900000|2022-07-14 03:55:00|974.2|973.2|973.9|972.9|974.2|973.2|973.8|972.8|5
1657771200000|2022-07-14 04:00:00|974.1|973.1|974.5|973.5|974.5|973.5|974.1|973.1|6
1657771500000|2022-07-14 04:05:00|974.2|973.2|974|973|974.5|973.5|974|973|25
1657771800000|2022-07-14 04:10:00|974.2|973.2|973.8|972.8|974.2|973.2|973.8|972.8|3
1657773000000|2022-07-14 04:30:00|974.5|973.5|974.2|973.2|974.5|973.5|974.2|973.2|2
1657773300000|2022-07-14 04:35:00|974.3|973.3|974.5|973.5|974.7|973.7|974.3|973.3|7
1657773600000|2022-07-14 04:40:00|974.4|973.4|974.5|973.5|974.5|973.5|974.2|973.2|6
1657773900000|2022-07-14 04:45:00|974.7|973.7|974.4|973.4|974.7|973.7|974.2|973.2|7
1657774200000|2022-07-14 04:50:00|974.6|973.6|974.3|973.3|974.9|973.9|974.3|973.3|28
1657774500000|2022-07-14 04:55:00|974.1|973.1|974.1|973.1|974.2|973.2|974|973|5
1657774800000|2022-07-14 05:00:00|974.2|973.2|974.8|973.8|975|974|974.1|973.1|13
1657775100000|2022-07-14 05:05:00|974.4|973.4|973.8|972.8|974.8|973.8|973.8|972.8|35
1657775700000|2022-07-14 05:15:00|972.9|971.9|972.9|971.9|972.9|971.9|972.9|971.9|7
1657776000000|2022-07-14 05:20:00|973.1|972.1|971.9|970.9|973.1|972.1|971.9|970.9|2
1657776600000|2022-07-14 05:30:00|972.5|971.5|972.8|971.8|972.8|971.8|972.2|971.2|30
1657776900000|2022-07-14 05:35:00|972.9|971.9|971.9|970.9|972.9|971.9|971.7|970.7|10
1657777200000|2022-07-14 05:40:00|971.5|970.5|969.5|968.5|971.6|970.6|969.5|968.5|73
1657777500000|2022-07-14 05:45:00|969.1|968.1|967.7|966.7|969.1|968.1|966.7|965.7|139
1657777800000|2022-07-14 05:50:00|968.1|967.1|967.8|966.8|968.4|967.4|967.4|966.4|63
1657778100000|2022-07-14 05:55:00|967.6|966.6|969.1|968.1|970.3|969.3|967.5|966.5|54
1657778400000|2022-07-14 06:00:00|969|968|968|967|969.5|968.5|967.7|966.7|55
1657778700000|2022-07-14 06:05:00|968.2|967.2|970|969|970|969|968|967|51
1657779000000|2022-07-14 06:10:00|969.8|968.8|969.6|968.6|970|969|969.1|968.1|34
1657779300000|2022-07-14 06:15:00|969.1|968.1|968.7|967.7|969.2|968.2|968.5|967.5|19
1657779600000|2022-07-14 06:20:00|968.8|967.8|968.5|967.5|969.1|968.1|968.4|967.4|25
1657779900000|2022-07-14 06:25:00|968.3|967.3|968.2|967.2|969|968|968|967|33
1657780200000|2022-07-14 06:30:00|968.4|967.4|968.1|967.1|968.7|967.7|967.8|966.8|57
1657780500000|2022-07-14 06:35:00|968|967|969.2|968.2|969.3|968.3|968|967|33
1657780800000|2022-07-14 06:40:00|969.1|968.1|970.5|969.5|970.8|969.8|969.1|968.1|50
1657781100000|2022-07-14 06:45:00|970.4|969.4|971.4|970.4|972|971|970.4|969.4|46
1657781400000|2022-07-14 06:50:00|971.3|970.3|970.4|969.4|971.5|970.5|970.4|969.4|49
1657781700000|2022-07-14 06:55:00|970.3|969.3|970.1|969.1|971|970|969.9|968.9|84
1657782000000|2022-07-14 07:00:00|970.2|969.2|970.9|969.9|971.9|970.9|970|969|366
1657782300000|2022-07-14 07:05:00|970.5|969.5|968.8|967.8|970.7|969.7|968.7|967.7|249
1657782600000|2022-07-14 07:10:00|968.7|967.7|968.6|967.6|969.9|968.9|968.2|967.2|183
1657782900000|2022-07-14 07:15:00|968.9|967.9|969.7|968.7|970.5|969.5|968.9|967.9|282
1657783200000|2022-07-14 07:20:00|969.6|968.6|971.4|970.4|971.7|970.7|969.6|968.6|210
1657783500000|2022-07-14 07:25:00|971.5|970.5|971.1|970.1|972|971|970.7|969.7|135
1657783800000|2022-07-14 07:30:00|971.4|970.4|970.8|969.8|971.6|970.6|970.4|969.4|67
1657784100000|2022-07-14 07:35:00|970.6|969.6|970.4|969.4|971.6|970.6|970.4|969.4|52
1657784400000|2022-07-14 07:40:00|970.2|969.2|970.3|969.3|971|970|969.7|968.7|57
1657784700000|2022-07-14 07:45:00|970.2|969.2|969.9|968.9|970.3|969.3|969.6|968.6|80
1657785000000|2022-07-14 07:50:00|969.4|968.4|969.1|968.1|969.9|968.9|968.9|967.9|160
1657785300000|2022-07-14 07:55:00|969.2|968.2|969.1|968.1|969.4|968.4|968.7|967.7|82
1657785600000|2022-07-14 08:00:00|969.2|968.2|970.2|969.2|970.5|969.5|968.3|967.3|379
1657785900000|2022-07-14 08:05:00|970.3|969.3|970.6|969.6|970.7|969.7|969.5|968.5|184
1657786200000|2022-07-14 08:10:00|970.5|969.5|970.1|969.1|970.7|969.7|969.8|968.8|129
1657786500000|2022-07-14 08:15:00|970|969|969.9|968.9|970.3|969.3|969.1|968.1|416
1657786800000|2022-07-14 08:20:00|970|969|968.2|967.2|970.2|969.2|968.2|967.2|226
1657787100000|2022-07-14 08:25:00|968.3|967.3|967.9|966.9|968.3|967.3|967.8|966.8|210
1657787400000|2022-07-14 08:30:00|967.8|966.8|967.1|966.1|967.8|966.8|966.5|965.5|362
1657787700000|2022-07-14 08:35:00|967.2|966.2|966.2|965.2|967.8|966.8|966.2|965.2|286
1657788000000|2022-07-14 08:40:00|966.1|965.1|964.7|963.7|966.2|965.2|964.5|963.5|333
1657788300000|2022-07-14 08:45:00|964.5|963.5|965.3|964.3|965.4|964.4|964.4|963.4|129
1657788600000|2022-07-14 08:50:00|965.1|964.1|964.7|963.7|965.4|964.4|964.6|963.6|79
1657788900000|2022-07-14 08:55:00|965|964|965.6|964.6|965.9|964.9|964.8|963.8|277
1657789200000|2022-07-14 09:00:00|965.3|964.3|966.9|965.9|966.9|965.9|965.3|964.3|80
1657789500000|2022-07-14 09:05:00|966.8|965.8|967.1|966.1|967.1|966.1|966.8|965.8|18
1657789800000|2022-07-14 09:10:00|967|966|966.5|965.5|967.2|966.2|966.5|965.5|115
1657790100000|2022-07-14 09:15:00|966.6|965.6|966.5|965.5|966.8|965.8|965.9|964.9|140
1657790400000|2022-07-14 09:20:00|966.2|965.2|965.6|964.6|966.5|965.5|965.5|964.5|60
1657790700000|2022-07-14 09:25:00|965.5|964.5|966.9|965.9|967|966|965.5|964.5|116
1657791000000|2022-07-14 09:30:00|966.7|965.7|966.3|965.3|967.2|966.2|966.2|965.2|96
1657791300000|2022-07-14 09:35:00|966.2|965.2|966.9|965.9|967|966|966.1|965.1|90
1657791600000|2022-07-14 09:40:00|967|966|967.9|966.9|967.9|966.9|966.9|965.9|261
1657791900000|2022-07-14 09:45:00|967.8|966.8|968.2|967.2|968.2|967.2|967.8|966.8|18
1657792200000|2022-07-14 09:50:00|968.3|967.3|968.6|967.6|968.6|967.6|967.8|966.8|125
1657792500000|2022-07-14 09:55:00|968.5|967.5|968.6|967.6|968.7|967.7|968.4|967.4|70
1657792800000|2022-07-14 10:00:00|968.8|967.8|968.2|967.2|968.8|967.8|968.2|967.2|27
1657793100000|2022-07-14 10:05:00|968.6|967.6|968.7|967.7|969|968|968.5|967.5|110
1657793400000|2022-07-14 10:10:00|968.6|967.6|967.7|966.7|968.7|967.7|967.7|966.7|52
1657793700000|2022-07-14 10:15:00|968|967|967.6|966.6|968.1|967.1|967.6|966.6|25
1657794000000|2022-07-14 10:20:00|967.7|966.7|967.3|966.3|968|967|967.1|966.1|36
1657794300000|2022-07-14 10:25:00|967.4|966.4|967.3|966.3|967.4|966.4|967.3|966.3|9
1657794600000|2022-07-14 10:30:00|967.2|966.2|967.4|966.4|967.5|966.5|966.7|965.7|40
1657794900000|2022-07-14 10:35:00|967.2|966.2|967.5|966.5|967.5|966.5|967|966|24
1657795200000|2022-07-14 10:40:00|967.6|966.6|966.5|965.5|967.7|966.7|966.5|965.5|54
1657795500000|2022-07-14 10:45:00|966.6|965.6|965|964|966.8|965.8|964.7|963.7|85
1657795800000|2022-07-14 10:50:00|964.8|963.8|964.7|963.7|964.8|963.8|964.3|963.3|155
1657796100000|2022-07-14 10:55:00|964.6|963.6|964.1|963.1|965.2|964.2|964.1|963.1|605
1657796400000|2022-07-14 11:00:00|964.2|963.2|964.6|963.6|964.9|963.9|964.1|963.1|109
1657796700000|2022-07-14 11:05:00|964.4|963.4|963.7|962.7|964.4|963.4|963.4|962.4|125
1657797000000|2022-07-14 11:10:00|964|963|963.9|962.9|964|963|963.3|962.3|119
1657797300000|2022-07-14 11:15:00|964|963|964.2|963.2|964.3|963.3|963.6|962.6|137
1657797600000|2022-07-14 11:20:00|964.4|963.4|964.2|963.2|964.4|963.4|963.4|962.4|572
1657797900000|2022-07-14 11:25:00|964.1|963.1|964.4|963.4|964.5|963.5|963.5|962.5|211
1657798200000|2022-07-14 11:30:00|964.3|963.3|965.2|964.2|966.4|965.4|964.3|963.3|587
1657798500000|2022-07-14 11:35:00|964.8|963.8|964.7|963.7|965.2|964.2|964.2|963.2|102
1657798800000|2022-07-14 11:40:00|964.5|963.5|964.2|963.2|965|964|964.2|963.2|279
1657799100000|2022-07-14 11:45:00|964|963|964.5|963.5|965|964|963.9|962.9|54
1657799400000|2022-07-14 11:50:00|964.4|963.4|964|963|964.7|963.7|964|963|39
1657799700000|2022-07-14 11:55:00|964.1|963.1|964.4|963.4|964.5|963.5|963.7|962.7|59
1657800000000|2022-07-14 12:00:00|964.5|963.5|963.7|962.7|964.7|963.7|963.2|962.2|432
1657800300000|2022-07-14 12:05:00|963.9|962.9|962.6|961.6|964.1|963.1|962.6|961.6|368
1657800600000|2022-07-14 12:10:00|962.7|961.7|963.6|962.6|964|963|962.6|961.6|145
1657800900000|2022-07-14 12:15:00|963.7|962.7|964.1|963.1|964.2|963.2|963.4|962.4|133
1657801200000|2022-07-14 12:20:00|964|963|963.6|962.6|964.4|963.4|963.5|962.5|280
1657801500000|2022-07-14 12:25:00|963.5|962.5|964.4|963.4|964.4|963.4|963.5|962.5|124
1657801800000|2022-07-14 12:30:00|964.2|963.2|965.4|964.4|965.8|964.8|962.8|961.8|232
1657802100000|2022-07-14 12:35:00|965.1|964.1|965.5|964.5|966|965|965|964|111
1657802400000|2022-07-14 12:40:00|965.4|964.4|964|963|965.4|964.4|964|963|94
1657802700000|2022-07-14 12:45:00|963.8|962.8|963.4|962.4|964.3|963.3|962.9|961.9|233
1657803000000|2022-07-14 12:50:00|963.3|962.3|963.7|962.7|964.3|963.3|963.3|962.3|41
1657803300000|2022-07-14 12:55:00|963.6|962.6|963.4|962.4|963.8|962.8|962.7|961.7|175
1657803600000|2022-07-14 13:00:00|963.1|962.1|963|962|963.5|962.5|962.5|961.5|398
1657803900000|2022-07-14 13:05:00|962.9|961.9|961.4|960.4|963.3|962.3|961.4|960.4|832
1657804200000|2022-07-14 13:10:00|961.5|960.5|961.3|960.3|961.6|960.6|961|960|341
1657804500000|2022-07-14 13:15:00|961.6|960.6|962.2|961.2|962.4|961.4|961.5|960.5|102
1657804800000|2022-07-14 13:20:00|961.9|960.9|961.7|960.7|962.5|961.5|961|960|349
1657805100000|2022-07-14 13:25:00|961.5|960.5|961.3|960.3|961.8|960.8|960.9|959.9|127
1657805400000|2022-07-14 13:30:00|961|960.5|956.5|956|961.6|961.1|956.3|955.8|7099
1657805700000|2022-07-14 13:35:00|956.4|955.9|956.6|956.1|956.8|956.3|955.3|954.8|3817
1657806000000|2022-07-14 13:40:00|956.7|956.2|955.4|954.9|957.2|956.7|955.4|954.9|3605
1657806300000|2022-07-14 13:45:00|955.3|954.8|955.2|954.7|956.9|956.4|955|954.5|3891
1657806600000|2022-07-14 13:50:00|955.1|954.6|956.6|956.1|957.7|957.2|954.8|954.3|2766
1657806900000|2022-07-14 13:55:00|956.7|956.2|955.6|955.1|957.1|956.6|955.6|955.1|1506
1657807200000|2022-07-14 14:00:00|955.5|955|953.4|952.9|955.5|955|953.4|952.9|1848
1657807500000|2022-07-14 14:05:00|953.5|953|953.3|952.8|953.9|953.4|953.1|952.6|1961
1657807800000|2022-07-14 14:10:00|953.2|952.7|953.9|953.4|954.1|953.6|953|952.5|1474
1657808100000|2022-07-14 14:15:00|953.8|953.3|953.3|952.8|954.1|953.6|952.8|952.3|1331
1657808400000|2022-07-14 14:20:00|953.4|952.9|954.5|954|954.8|954.3|953.3|952.8|1607
1657808700000|2022-07-14 14:25:00|954.4|953.9|955.6|955.1|955.9|955.4|954.4|953.9|888
1657809000000|2022-07-14 14:30:00|955.7|955.2|955.9|955.4|957.2|956.7|955.2|954.7|1334
1657809300000|2022-07-14 14:35:00|956.1|955.6|956|955.5|956.2|955.7|955|954.5|805
1657809600000|2022-07-14 14:40:00|955.9|955.4|955.9|955.4|956.9|956.4|955.7|955.2|932
1657809900000|2022-07-14 14:45:00|955.8|955.3|955.6|955.1|956|955.5|954.9|954.4|816
1657810200000|2022-07-14 14:50:00|955.7|955.2|957.1|956.6|957.2|956.7|955.4|954.9|1060
1657810500000|2022-07-14 14:55:00|957|956.5|956.1|955.6|957.1|956.6|955.9|955.4|1446
1657810800000|2022-07-14 15:00:00|956.2|955.7|957.4|956.9|957.9|957.4|955.7|955.2|3825
1657811100000|2022-07-14 15:05:00|957.3|956.8|958.9|958.4|958.9|958.4|957.1|956.6|665
1657811400000|2022-07-14 15:10:00|958.8|958.3|957.9|957.4|959|958.5|957.6|957.1|1350
1657811700000|2022-07-14 15:15:00|957.8|957.3|959.4|958.9|959.6|959.1|957.1|956.6|2501
1657812000000|2022-07-14 15:20:00|959.5|959|959.5|959|960.4|959.9|959|958.5|1411
1657812300000|2022-07-14 15:25:00|959.6|959.1|959.5|959|959.8|959.3|959|958.5|2122
1657812600000|2022-07-14 15:30:00|959.2|958.7|958.6|958.1|959.8|959.3|958.3|957.8|3978
1657812900000|2022-07-14 15:35:00|958.7|958.2|958.5|958|959|958.5|956.7|956.2|3176
1657813200000|2022-07-14 15:40:00|958.6|958.1|960|959.5|961.4|960.9|958.5|958|1774
1657813500000|2022-07-14 15:45:00|960.1|959.6|959.9|959.4|960.5|960|959.4|958.9|832
1657813800000|2022-07-14 15:50:00|959.8|959.3|960.1|959.6|960.7|960.2|959.5|959|472
1657814100000|2022-07-14 15:55:00|960.2|959.7|961|960.5|961.3|960.8|959.9|959.4|382
1657814400000|2022-07-14 16:00:00|961.1|960.6|960.6|960.1|961.6|961.1|960.2|959.7|444
1657814700000|2022-07-14 16:05:00|960.7|960.2|960.5|960|961.2|960.7|959.9|959.4|476
1657815000000|2022-07-14 16:10:00|960.6|960.1|960.7|960.2|960.9|960.4|960.1|959.6|428
1657815300000|2022-07-14 16:15:00|960.9|960.4|961.4|960.9|961.5|961|960.2|959.7|442
1657815600000|2022-07-14 16:20:00|961.3|960.8|959.9|959.4|961.7|961.2|959.9|959.4|427
1657815900000|2022-07-14 16:25:00|959.7|959.2|958.6|958.1|960.1|959.6|958.4|957.9|362
1657816200000|2022-07-14 16:30:00|958.8|958.3|958.9|958.4|959.7|959.2|958.8|958.3|285
1657816500000|2022-07-14 16:35:00|959|958.5|959.3|958.8|959.5|959|958.6|958.1|283
1657816800000|2022-07-14 16:40:00|959.2|958.7|959.3|958.8|959.6|959.1|958.7|958.2|604
1657817100000|2022-07-14 16:45:00|959.4|958.9|957.3|956.8|959.8|959.3|957.2|956.7|923
1657817400000|2022-07-14 16:50:00|957.4|956.9|957.6|957.1|957.8|957.3|957|956.5|406
1657817700000|2022-07-14 16:55:00|957.5|957|957.9|957.4|957.9|957.4|957|956.5|502
1657818000000|2022-07-14 17:00:00|958|957.5|957.5|957|958.1|957.6|957.1|956.6|246
1657818300000|2022-07-14 17:05:00|957.6|957.1|957.9|957.4|958|957.5|956.9|956.4|392
1657818600000|2022-07-14 17:10:00|957.7|957.2|957.3|956.8|957.8|957.3|956.8|956.3|411
1657818900000|2022-07-14 17:15:00|957.4|956.9|958.6|958.1|959|958.5|957|956.5|971
1657819200000|2022-07-14 17:20:00|958.7|958.2|958.7|958.2|959.5|959|958.7|958.2|239
1657819500000|2022-07-14 17:25:00|958.5|958|959.7|959.2|959.9|959.4|958.5|958|306
1657819800000|2022-07-14 17:30:00|959.6|959.1|958.6|958.1|959.7|959.2|958.5|958|231
1657820100000|2022-07-14 17:35:00|958.5|958|959.3|958.8|959.6|959.1|958.3|957.8|201
1657820400000|2022-07-14 17:40:00|959.4|958.9|959.8|959.3|960|959.5|959.3|958.8|185
1657820700000|2022-07-14 17:45:00|959.7|959.2|960|959.5|960.1|959.6|959.4|958.9|212
1657821000000|2022-07-14 17:50:00|959.9|959.4|959.5|959|960.7|960.2|959.2|958.7|586
1657821300000|2022-07-14 17:55:00|959.6|959.1|960|959.5|960.2|959.7|959.4|958.9|183
1657821600000|2022-07-14 18:00:00|960.1|959.6|960.1|959.6|960.4|959.9|959.7|959.2|320
1657821900000|2022-07-14 18:05:00|960.2|959.7|960.7|960.2|960.8|960.3|959.9|959.4|280
1657822200000|2022-07-14 18:10:00|960.6|960.1|960.7|960.2|960.8|960.3|960.1|959.6|346
1657822500000|2022-07-14 18:15:00|960.6|960.1|962|961.5|962.1|961.6|960.5|960|450
1657822800000|2022-07-14 18:20:00|962.1|961.6|962.4|961.9|962.8|962.3|962|961.5|773
1657823100000|2022-07-14 18:25:00|962.3|961.8|962.5|962|962.9|962.4|962|961.5|500
1657823400000|2022-07-14 18:30:00|962.6|962.1|962.8|962.3|962.9|962.4|962.2|961.7|245
1657823700000|2022-07-14 18:35:00|963|962.5|964|963.5|964|963.5|962.9|962.4|457
1657824000000|2022-07-14 18:40:00|964.1|963.6|962.9|962.4|964.2|963.7|962.7|962.2|478
1657824300000|2022-07-14 18:45:00|962.8|962.3|962.9|962.4|962.9|962.4|962.5|962|185
1657824600000|2022-07-14 18:50:00|963|962.5|962.2|961.7|963|962.5|962.1|961.6|268
1657824900000|2022-07-14 18:55:00|962.3|961.8|962.9|962.4|963.2|962.7|962.3|961.8|204
1657825200000|2022-07-14 19:00:00|963|962.5|962.3|961.8|963.2|962.7|962.2|961.7|261
1657825500000|2022-07-14 19:05:00|962.2|961.7|961.4|960.9|962.3|961.8|961.4|960.9|326
1657825800000|2022-07-14 19:10:00|961.3|960.8|962.1|961.6|962.1|961.6|961.3|960.8|447
1657826100000|2022-07-14 19:15:00|962|961.5|962.5|962|962.5|962|961.6|961.1|530
1657826400000|2022-07-14 19:20:00|962.8|962.3|963.5|963|963.6|963.1|962.8|962.3|358
1657826700000|2022-07-14 19:25:00|963.6|963.1|963.5|963|963.7|963.2|963.2|962.7|311
1657827000000|2022-07-14 19:30:00|963.6|963.1|963.2|962.7|963.8|963.3|963.2|962.7|236
1657827300000|2022-07-14 19:35:00|963.1|962.6|962.6|962.1|963.4|962.9|962.3|961.8|367
1657827600000|2022-07-14 19:40:00|962.7|962.2|962.9|962.4|963.1|962.6|962.5|962|645
1657827900000|2022-07-14 19:45:00|962.8|962.3|962.4|961.9|963|962.5|961.9|961.4|506
1657828200000|2022-07-14 19:50:00|962.5|962|962.3|961.8|963|962.5|962|961.5|764
1657828500000|2022-07-14 19:55:00|962.2|961.7|963.3|962.8|963.4|962.9|962.2|961.7|6339
1657828800000|2022-07-14 20:00:00|963.4|962.4|964.3|963.3|964.3|963.3|963|962|1000
1657829100000|2022-07-14 20:05:00|964.2|963.2|964|963|964.3|963.3|963.9|962.9|201
1657829400000|2022-07-14 20:10:00|963.9|962.9|963.9|962.9|964.2|963.2|963.2|962.2|145
1657829700000|2022-07-14 20:15:00|963.8|962.8|963.9|962.9|964.1|963.1|963.8|962.8|9
1657830000000|2022-07-14 20:20:00|963.8|962.8|963.6|962.6|963.8|962.8|963.6|962.6|17
1657830300000|2022-07-14 20:25:00|963.5|962.5|963.5|962.5|963.5|962.5|963.5|962.5|1
1657830600000|2022-07-14 20:30:00|963.6|962.6|963.6|962.6|963.6|962.6|963.6|962.6|1
1657830900000|2022-07-14 20:35:00|963.8|962.8|963.8|962.8|963.8|962.8|963.8|962.8|1
1657831200000|2022-07-14 20:40:00|964|963|964|963|964|963|964|963|2
1657831500000|2022-07-14 20:45:00|964.1|963.1|963.7|962.7|964.3|963.3|963.7|962.7|18
1657831800000|2022-07-14 20:50:00|963.6|962.6|963.1|962.1|963.6|962.6|963.1|962.1|32
1657832100000|2022-07-14 20:55:00|963|962|962.7|961.7|963.1|962.1|962.6|961.6|96
1657836000000|2022-07-14 22:00:00|963.5|961.5|964.1|962.1|964.6|962.6|963.5|961.5|0
1657836300000|2022-07-14 22:05:00|964|962|964.6|962.6|964.6|962.6|963.8|961.8|0
1657836600000|2022-07-14 22:10:00|964.5|962.5|964.4|962.4|964.6|962.6|964.3|962.3|0
1657836900000|2022-07-14 22:15:00|964.5|962.5|965.1|963.1|965.1|963.1|964.5|962.5|0
1657837200000|2022-07-14 22:20:00|964.9|962.9|964.9|962.9|965.1|963.1|964.4|962.4|0
1657837500000|2022-07-14 22:25:00|965|963|965|963|965.2|963.2|965|963|0
1657837800000|2022-07-14 22:30:00|965.1|963.1|965.2|963.2|965.3|963.3|965|963|0
1657838100000|2022-07-14 22:35:00|965.3|963.3|965.8|963.8|966.1|964.1|965.2|963.2|0
1657838400000|2022-07-14 22:40:00|965.9|963.9|966|964|966.3|964.3|965.8|963.8|0
1657838700000|2022-07-14 22:45:00|965.9|963.9|966|964|966.3|964.3|965.9|963.9|0
1657839000000|2022-07-14 22:50:00|965.9|963.9|965.5|963.5|966|964|965.4|963.4|0
1657839300000|2022-07-14 22:55:00|965.4|963.4|965.5|963.5|965.7|963.7|965.4|963.4|0
1657839600000|2022-07-14 23:00:00|965.6|963.6|965.5|963.5|965.7|963.7|965.5|963.5|0
1657839900000|2022-07-14 23:05:00|965.6|963.6|965.7|963.7|965.9|963.9|965.6|963.6|0
1657840200000|2022-07-14 23:10:00|965.6|963.6|965.3|963.3|965.6|963.6|965.3|963.3|0
1657840500000|2022-07-14 23:15:00|965.4|963.4|965.3|963.3|965.4|963.4|965.3|963.3|0
1657840800000|2022-07-14 23:20:00|965.4|963.4|965.3|963.3|965.4|963.4|965.2|963.2|0
1657841100000|2022-07-14 23:25:00|965.4|963.4|965.7|963.7|965.8|963.8|965.4|963.4|0
1657841400000|2022-07-14 23:30:00|965.8|963.8|965.5|963.5|965.8|963.8|965.5|963.5|0
1657841700000|2022-07-14 23:35:00|965.6|963.6|966.3|964.3|966.3|964.3|965.6|963.6|0
1657842000000|2022-07-14 23:40:00|966.4|964.4|966.4|964.4|966.9|964.9|966.3|964.3|0
1657842300000|2022-07-14 23:45:00|966.3|964.3|966.6|964.6|966.7|964.7|966.3|964.3|0
1657842600000|2022-07-14 23:50:00|966.5|964.5|966.2|964.2|966.6|964.6|966|964|0
1657842900000|2022-07-14 23:55:00|966.1|964.1|967.2|965.2|967.4|965.4|966|964|0
1657843200000|2022-07-15 00:00:00|963.8|962.8|966|965|966.9|965.9|963.8|962.8|28
1657843500000|2022-07-15 00:05:00|964.9|963.9|964.9|963.9|964.9|963.9|964|963|34
1657843800000|2022-07-15 00:10:00|964.6|963.6|963.5|962.5|964.7|963.7|963.5|962.5|17
1657844100000|2022-07-15 00:15:00|963.8|962.8|963|962|963.8|962.8|962.9|961.9|12
1657844400000|2022-07-15 00:20:00|962.5|961.5|962|961|962.5|961.5|962|961|7
1657844700000|2022-07-15 00:25:00|961.7|960.7|961.4|960.4|961.7|960.7|961.4|960.4|11
1657845000000|2022-07-15 00:30:00|961.6|960.6|961.6|960.6|961.6|960.6|961|960|38
1657845300000|2022-07-15 00:35:00|961|960|961|960|961.2|960.2|961|960|6
1657845600000|2022-07-15 00:40:00|960.8|959.8|959.4|958.4|960.8|959.8|959.3|958.3|37
1657845900000|2022-07-15 00:45:00|959.7|958.7|960.6|959.6|960.6|959.6|959.7|958.7|2
1657846200000|2022-07-15 00:50:00|961.1|960.1|961.4|960.4|961.5|960.5|960.9|959.9|109
1657846500000|2022-07-15 00:55:00|961.5|960.5|961.2|960.2|961.6|960.6|961|960|11
1657846800000|2022-07-15 01:00:00|960.1|959.1|960.5|959.5|960.5|959.5|959.6|958.6|21
1657847100000|2022-07-15 01:05:00|960.7|959.7|959.9|958.9|960.7|959.7|959.2|958.2|63
1657847400000|2022-07-15 01:10:00|960.1|959.1|960.2|959.2|960.2|959.2|960|959|6
1657847700000|2022-07-15 01:15:00|959.8|958.8|959.7|958.7|960.7|959.7|958.2|957.2|123
1657848000000|2022-07-15 01:20:00|960.5|959.5|959.9|958.9|960.5|959.5|958.4|957.4|44
1657848300000|2022-07-15 01:25:00|959.7|958.7|961.1|960.1|961.3|960.3|959.7|958.7|25
1657848600000|2022-07-15 01:30:00|961.3|960.3|962.8|961.8|963.8|962.8|961.3|960.3|104
1657848900000|2022-07-15 01:35:00|963.1|962.1|963.5|962.5|963.5|962.5|962.3|961.3|107
1657849200000|2022-07-15 01:40:00|963.2|962.2|962.4|961.4|963.7|962.7|961.9|960.9|82
1657849500000|2022-07-15 01:45:00|962.2|961.2|963|962|964.2|963.2|962.2|961.2|9
1657849800000|2022-07-15 01:50:00|963.1|962.1|964.7|963.7|964.7|963.7|963|962|20
1657850100000|2022-07-15 01:55:00|964|963|965.7|964.7|965.7|964.7|963.9|962.9|15
1657850400000|2022-07-15 02:00:00|965.5|964.5|966.5|965.5|966.5|965.5|965.5|964.5|11
1657850700000|2022-07-15 02:05:00|966.9|965.9|967.4|966.4|967.5|966.5|966.7|965.7|362
1657851000000|2022-07-15 02:10:00|967.5|966.5|966.9|965.9|967.7|966.7|966.9|965.9|44
1657851300000|2022-07-15 02:15:00|967.1|966.1|967.8|966.8|967.8|966.8|966.9|965.9|7
1657851600000|2022-07-15 02:20:00|968.1|967.1|968.7|967.7|969.2|968.2|968.1|967.1|86
1657851900000|2022-07-15 02:25:00|968.5|967.5|968.7|967.7|968.8|967.8|968.5|967.5|12
1657852200000|2022-07-15 02:30:00|969.2|968.2|968.7|967.7|969.2|968.2|968.7|967.7|7
1657852500000|2022-07-15 02:35:00|968|967|967.8|966.8|968.1|967.1|967.7|966.7|10
1657852800000|2022-07-15 02:40:00|968.3|967.3|968.3|967.3|968.3|967.3|968.3|967.3|2
1657853100000|2022-07-15 02:45:00|967.2|966.2|966.4|965.4|967.2|966.2|966.4|965.4|8
1657853400000|2022-07-15 02:50:00|966.7|965.7|967.9|966.9|967.9|966.9|966.7|965.7|9
1657853700000|2022-07-15 02:55:00|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|3
1657854000000|2022-07-15 03:00:00|968.2|967.2|967.7|966.7|968.4|967.4|967.6|966.6|78
1657854300000|2022-07-15 03:05:00|967.9|966.9|967.8|966.8|968.1|967.1|967.8|966.8|42
1657854600000|2022-07-15 03:10:00|967.6|966.6|967.5|966.5|967.6|966.6|967.5|966.5|2
1657854900000|2022-07-15 03:15:00|966.5|965.5|963.7|962.7|966.5|965.5|963.5|962.5|82
1657855200000|2022-07-15 03:20:00|962.9|961.9|964.6|963.6|964.6|963.6|962.9|961.9|15
1657855500000|2022-07-15 03:25:00|965.3|964.3|964.6|963.6|965.8|964.8|964.6|963.6|35
1657855800000|2022-07-15 03:30:00|964.9|963.9|965.2|964.2|965.2|964.2|964.9|963.9|10
1657856100000|2022-07-15 03:35:00|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|2
1657856400000|2022-07-15 03:40:00|965.3|964.3|965.7|964.7|965.9|964.9|965.3|964.3|20
1657856700000|2022-07-15 03:45:00|965.8|964.8|965.4|964.4|965.8|964.8|965.3|964.3|8
1657857000000|2022-07-15 03:50:00|965.9|964.9|966.2|965.2|966.2|965.2|965.8|964.8|12
1657857300000|2022-07-15 03:55:00|966.1|965.1|965.9|964.9|966.3|965.3|965.9|964.9|7
1657857600000|2022-07-15 04:00:00|966|965|965.3|964.3|966|965|965.3|964.3|11
1657857900000|2022-07-15 04:05:00|965.4|964.4|965.4|964.4|965.4|964.4|965.2|964.2|3
1657858200000|2022-07-15 04:10:00|965.5|964.5|965.5|964.5|965.6|964.6|965.5|964.5|7
1657858500000|2022-07-15 04:15:00|965.6|964.6|965.8|964.8|966|965|965.6|964.6|13
1657858800000|2022-07-15 04:20:00|966.1|965.1|965.9|964.9|966.1|965.1|965.7|964.7|9
1657859100000|2022-07-15 04:25:00|966.1|965.1|966|965|966.2|965.2|966|965|11
1657859400000|2022-07-15 04:30:00|966.1|965.1|966.1|965.1|966.3|965.3|966.1|965.1|7
1657859700000|2022-07-15 04:35:00|966.2|965.2|965.7|964.7|966.3|965.3|965.7|964.7|20
1657860000000|2022-07-15 04:40:00|965.9|964.9|965.9|964.9|965.9|964.9|965.8|964.8|5
1657860300000|2022-07-15 04:45:00|965.8|964.8|965.8|964.8|966.1|965.1|965.8|964.8|12
1657860600000|2022-07-15 04:50:00|965.5|964.5|965.9|964.9|965.9|964.9|965.4|964.4|12
1657860900000|2022-07-15 04:55:00|965.7|964.7|965.8|964.8|965.8|964.8|965.7|964.7|29
1657861200000|2022-07-15 05:00:00|965.6|964.6|963.9|962.9|965.8|964.8|963.9|962.9|21
1657861500000|2022-07-15 05:05:00|964|963|964|963|964|963|963.2|962.2|25
1657861800000|2022-07-15 05:10:00|963.8|962.8|963.3|962.3|964|963|963.3|962.3|5
1657862100000|2022-07-15 05:15:00|962.7|961.7|962.8|961.8|962.8|961.8|961.8|960.8|12
1657862400000|2022-07-15 05:20:00|963.2|962.2|962.7|961.7|963.2|962.2|962.7|961.7|3
1657862700000|2022-07-15 05:25:00|962.6|961.6|963|962|963|962|962.3|961.3|4
1657863000000|2022-07-15 05:30:00|962.2|961.2|960.7|959.7|962.2|961.2|960.7|959.7|31
1657863300000|2022-07-15 05:35:00|960.6|959.6|960.2|959.2|961.4|960.4|959.8|958.8|68
1657863600000|2022-07-15 05:40:00|960.1|959.1|960.4|959.4|960.8|959.8|959.6|958.6|27
1657863900000|2022-07-15 05:45:00|960.5|959.5|962.3|961.3|962.3|961.3|960.5|959.5|12
1657864200000|2022-07-15 05:50:00|962.4|961.4|962.6|961.6|962.9|961.9|962.4|961.4|16
1657864500000|2022-07-15 05:55:00|962.9|961.9|962.1|961.1|963.1|962.1|962|961|31
1657864800000|2022-07-15 06:00:00|961.8|960.8|961.3|960.3|962.3|961.3|961.1|960.1|84
1657865100000|2022-07-15 06:05:00|961|960|960.6|959.6|961|960|960.3|959.3|78
1657865400000|2022-07-15 06:10:00|960.5|959.5|961.8|960.8|962|961|960.4|959.4|44
1657865700000|2022-07-15 06:15:00|961.7|960.7|961.5|960.5|961.8|960.8|961.3|960.3|43
1657866000000|2022-07-15 06:20:00|961.7|960.7|960.9|959.9|961.7|960.7|960.6|959.6|51
1657866300000|2022-07-15 06:25:00|960.7|959.7|960.6|959.6|960.7|959.7|960.1|959.1|29
1657866600000|2022-07-15 06:30:00|960.8|959.8|960.4|959.4|961.2|960.2|960.4|959.4|24
1657866900000|2022-07-15 06:35:00|960.2|959.2|958.6|957.6|960.3|959.3|958.6|957.6|147
1657867200000|2022-07-15 06:40:00|958.7|957.7|958.6|957.6|959|958|957.9|956.9|186
1657867500000|2022-07-15 06:45:00|958.7|957.7|958.4|957.4|958.8|957.8|957.6|956.6|205
1657867800000|2022-07-15 06:50:00|958.2|957.2|958.7|957.7|958.8|957.8|958.2|957.2|181
1657868100000|2022-07-15 06:55:00|958.4|957.4|957.6|956.6|958.7|957.7|957.5|956.5|415
1657868400000|2022-07-15 07:00:00|957.7|956.7|957.2|956.2|958.2|957.2|956.6|955.6|367
1657868700000|2022-07-15 07:05:00|957.3|956.3|956.9|955.9|957.3|956.3|955.9|954.9|191
1657869000000|2022-07-15 07:10:00|956.8|955.8|956.7|955.7|957|956|955.9|954.9|211
1657869300000|2022-07-15 07:15:00|956.6|955.6|958|957|958.3|957.3|956.4|955.4|228
1657869600000|2022-07-15 07:20:00|958.2|957.2|959.1|958.1|959.3|958.3|957.9|956.9|148
1657869900000|2022-07-15 07:25:00|959|958|959.4|958.4|960.1|959.1|959|958|166
1657870200000|2022-07-15 07:30:00|959.7|958.7|958.5|957.5|960.1|959.1|958.5|957.5|171
1657870500000|2022-07-15 07:35:00|958.7|957.7|959.4|958.4|959.8|958.8|958.6|957.6|153
1657870800000|2022-07-15 07:40:00|959.3|958.3|958.8|957.8|959.4|958.4|958.5|957.5|86
1657871100000|2022-07-15 07:45:00|958.7|957.7|958.1|957.1|959.2|958.2|958|957|237
1657871400000|2022-07-15 07:50:00|958|957|957.2|956.2|958|957|957.1|956.1|332
1657871700000|2022-07-15 07:55:00|957.4|956.4|958.3|957.3|958.4|957.4|957.3|956.3|236
1657872000000|2022-07-15 08:00:00|958.4|957.4|956.7|955.7|958.5|957.5|956.7|955.7|205
1657872300000|2022-07-15 08:05:00|956.8|955.8|957.3|956.3|957.7|956.7|956.8|955.8|306
1657872600000|2022-07-15 08:10:00|957.2|956.2|956.7|955.7|957.4|956.4|956.5|955.5|199
1657872900000|2022-07-15 08:15:00|956.8|955.8|957|956|957.3|956.3|956.3|955.3|62
1657873200000|2022-07-15 08:20:00|957.2|956.2|957.7|956.7|957.9|956.9|956.6|955.6|153
1657873500000|2022-07-15 08:25:00|957.6|956.6|958.1|957.1|958.4|957.4|957.4|956.4|299
1657873800000|2022-07-15 08:30:00|958.5|957.5|958.3|957.3|958.7|957.7|958.2|957.2|290
1657874100000|2022-07-15 08:35:00|958.4|957.4|958.3|957.3|958.6|957.6|958.2|957.2|119
1657874400000|2022-07-15 08:40:00|958.4|957.4|959.7|958.7|959.8|958.8|958.4|957.4|144
1657874700000|2022-07-15 08:45:00|959.8|958.8|960.3|959.3|960.4|959.4|959.5|958.5|302
1657875000000|2022-07-15 08:50:00|960.5|959.5|960.3|959.3|961|960|960.2|959.2|294
1657875300000|2022-07-15 08:55:00|960.6|959.6|959.7|958.7|960.6|959.6|959.7|958.7|67
1657875600000|2022-07-15 09:00:00|959.6|958.6|960|959|960.3|959.3|959.6|958.6|86
1657875900000|2022-07-15 09:05:00|960.1|959.1|961|960|961.2|960.2|960.1|959.1|192
1657876200000|2022-07-15 09:10:00|961.3|960.3|960.9|959.9|961.4|960.4|960.8|959.8|69
1657876500000|2022-07-15 09:15:00|960.8|959.8|960.5|959.5|961.4|960.4|960.4|959.4|266
1657876800000|2022-07-15 09:20:00|960.2|959.2|959.2|958.2|960.3|959.3|959.2|958.2|156
1657877100000|2022-07-15 09:25:00|959.3|958.3|959.5|958.5|959.7|958.7|959.2|958.2|70
1657877400000|2022-07-15 09:30:00|959.6|958.6|960.2|959.2|960.2|959.2|959.6|958.6|190
1657877700000|2022-07-15 09:35:00|960|959|960|959|960|959|959.4|958.4|95
1657878000000|2022-07-15 09:40:00|960.1|959.1|960.3|959.3|960.4|959.4|959.9|958.9|71
1657878300000|2022-07-15 09:45:00|960.2|959.2|959.5|958.5|960.3|959.3|959.5|958.5|151
1657878600000|2022-07-15 09:50:00|959.4|958.4|959.5|958.5|959.8|958.8|959.1|958.1|95
1657878900000|2022-07-15 09:55:00|959.6|958.6|959.8|958.8|960.4|959.4|959.6|958.6|127
1657879200000|2022-07-15 10:00:00|959.6|958.6|959.8|958.8|959.8|958.8|959|958|107
1657879500000|2022-07-15 10:05:00|959.7|958.7|959.6|958.6|959.8|958.8|959.2|958.2|52
1657879800000|2022-07-15 10:10:00|959.7|958.7|959.6|958.6|959.9|958.9|959.5|958.5|44
1657880100000|2022-07-15 10:15:00|959.4|958.4|959.1|958.1|959.4|958.4|959.1|958.1|18
1657880400000|2022-07-15 10:20:00|959.8|958.8|959.8|958.8|960.3|959.3|959.8|958.8|30
1657880700000|2022-07-15 10:25:00|959.9|958.9|960.1|959.1|960.2|959.2|959.8|958.8|10
1657881000000|2022-07-15 10:30:00|960.3|959.3|959.8|958.8|960.3|959.3|959.8|958.8|9
1657881300000|2022-07-15 10:35:00|959.9|958.9|960.1|959.1|960.1|959.1|959.9|958.9|43
1657881600000|2022-07-15 10:40:00|960|959|960|959|960.2|959.2|959.9|958.9|38
1657881900000|2022-07-15 10:45:00|960.1|959.1|960.5|959.5|960.7|959.7|960|959|109
1657882200000|2022-07-15 10:50:00|960.6|959.6|960.3|959.3|960.6|959.6|960.2|959.2|168
1657882500000|2022-07-15 10:55:00|960.4|959.4|960.4|959.4|960.5|959.5|960.1|959.1|43
1657882800000|2022-07-15 11:00:00|960.3|959.3|960.9|959.9|961|960|960.1|959.1|142
1657883100000|2022-07-15 11:05:00|960.8|959.8|960.6|959.6|961|960|960.6|959.6|94
1657883400000|2022-07-15 11:10:00|960.5|959.5|961.1|960.1|961.3|960.3|960.3|959.3|73
1657883700000|2022-07-15 11:15:00|961.2|960.2|961|960|961.2|960.2|960.8|959.8|57
1657884000000|2022-07-15 11:20:00|960.9|959.9|961.1|960.1|961.5|960.5|960.7|959.7|136
1657884300000|2022-07-15 11:25:00|961.2|960.2|961.1|960.1|961.5|960.5|961.1|960.1|66
1657884600000|2022-07-15 11:30:00|961.3|960.3|961.6|960.6|961.7|960.7|961.3|960.3|93
1657884900000|2022-07-15 11:35:00|961.5|960.5|961|960|961.6|960.6|961|960|79
1657885200000|2022-07-15 11:40:00|960.9|959.9|960.5|959.5|961|960|960.1|959.1|271
1657885500000|2022-07-15 11:45:00|960.6|959.6|960.9|959.9|961.1|960.1|960.5|959.5|82
1657885800000|2022-07-15 11:50:00|960.8|959.8|960.4|959.4|960.8|959.8|960.4|959.4|174
1657886100000|2022-07-15 11:55:00|960.3|959.3|959.7|958.7|960.3|959.3|959.7|958.7|123
1657886400000|2022-07-15 12:00:00|959.8|958.8|960|959|960.8|959.8|959.7|958.7|186
1657886700000|2022-07-15 12:05:00|960.1|959.1|960.3|959.3|960.4|959.4|959.9|958.9|114
1657887000000|2022-07-15 12:10:00|960.2|959.2|960.5|959.5|960.5|959.5|960|959|132
1657887300000|2022-07-15 12:15:00|960.6|959.6|960.1|959.1|960.6|959.6|959.8|958.8|131
1657887600000|2022-07-15 12:20:00|960.2|959.2|960|959|960.2|959.2|959.6|958.6|139
1657887900000|2022-07-15 12:25:00|960.1|959.1|960.3|959.3|960.9|959.9|959.9|958.9|138
1657888200000|2022-07-15 12:30:00|960.1|959.1|958.7|957.7|960.9|959.9|957.5|956.5|793
1657888500000|2022-07-15 12:35:00|958.2|957.2|961.7|960.7|962.2|961.2|958.2|957.2|481
1657888800000|2022-07-15 12:40:00|962.1|961.1|961.4|960.4|962.2|961.2|961|960|155
1657889100000|2022-07-15 12:45:00|961.6|960.6|964|963|964.3|963.3|961.6|960.6|279
1657889400000|2022-07-15 12:50:00|964.1|963.1|964.9|963.9|965.2|964.2|964|963|377
1657889700000|2022-07-15 12:55:00|965|964|964.4|963.4|965.6|964.6|964.1|963.1|190
1657890000000|2022-07-15 13:00:00|964.6|963.6|965.1|964.1|965.1|964.1|964.5|963.5|335
1657890300000|2022-07-15 13:05:00|965.2|964.2|966|965|966.4|965.4|965.2|964.2|131
1657890600000|2022-07-15 13:10:00|965.6|964.6|965.2|964.2|965.8|964.8|965|964|96
1657890900000|2022-07-15 13:15:00|965.1|964.1|964.2|963.2|965.1|964.1|964.1|963.1|243
1657891200000|2022-07-15 13:20:00|964.3|963.3|963.7|962.7|964.5|963.5|963|962|219
1657891500000|2022-07-15 13:25:00|963.8|962.8|963.3|962.3|964.9|963.9|963.2|962.2|730
1657891800000|2022-07-15 13:30:00|963|962.5|962.4|961.9|964.8|964.3|961.9|961.4|3406
1657892100000|2022-07-15 13:35:00|962.5|962|959.6|959.1|963.2|962.7|959.5|959|2095
1657892400000|2022-07-15 13:40:00|959.7|959.2|959|958.5|960|959.5|958.6|958.1|2169
1657892700000|2022-07-15 13:45:00|959.1|958.6|957.6|957.1|959.2|958.7|956.8|956.3|3357
1657893000000|2022-07-15 13:50:00|957.5|957|955.2|954.7|957.7|957.2|955.1|954.6|1620
1657893300000|2022-07-15 13:55:00|955.1|954.6|956.3|955.8|956.4|955.9|954.8|954.3|2370
1657893600000|2022-07-15 14:00:00|956.9|956.4|960|959.5|962.1|961.6|956.9|956.4|2656
1657893900000|2022-07-15 14:05:00|959.8|959.3|959|958.5|960.4|959.9|958.2|957.7|1997
1657894200000|2022-07-15 14:10:00|958.9|958.4|960|959.5|960.3|959.8|958.1|957.6|1364
1657894500000|2022-07-15 14:15:00|960.1|959.6|960.4|959.9|960.8|960.3|959.5|959|916
1657894800000|2022-07-15 14:20:00|960.3|959.8|961.5|961|961.5|961|958.8|958.3|1326
1657895100000|2022-07-15 14:25:00|961.6|961.1|963.2|962.7|963.3|962.8|961.6|961.1|1363
1657895400000|2022-07-15 14:30:00|963.3|962.8|963.4|962.9|963.9|963.4|962.3|961.8|895
1657895700000|2022-07-15 14:35:00|963.5|963|963.1|962.6|964.2|963.7|963|962.5|892
1657896000000|2022-07-15 14:40:00|963.2|962.7|961.9|961.4|963.3|962.8|961.9|961.4|800
1657896300000|2022-07-15 14:45:00|961.8|961.3|961.7|961.2|962|961.5|961|960.5|770
1657896600000|2022-07-15 14:50:00|961.6|961.1|962.1|961.6|962.4|961.9|961.5|961|569
1657896900000|2022-07-15 14:55:00|962|961.5|963.1|962.6|963.4|962.9|961.9|961.4|716
1657897200000|2022-07-15 15:00:00|963|962.5|963.5|963|963.7|963.2|962.7|962.2|625
1657897500000|2022-07-15 15:05:00|963.6|963.1|964.8|964.3|964.8|964.3|963.5|963|853
1657897800000|2022-07-15 15:10:00|964.9|964.4|964.9|964.4|964.9|964.4|964|963.5|1007
1657898100000|2022-07-15 15:15:00|965|964.5|964.9|964.4|965.5|965|964.7|964.2|781
1657898400000|2022-07-15 15:20:00|965|964.5|965.3|964.8|965.7|965.2|964.9|964.4|860
1657898700000|2022-07-15 15:25:00|965.2|964.7|965.4|964.9|966.1|965.6|965.2|964.7|1423
1657899000000|2022-07-15 15:30:00|965.5|965|965.5|965|965.9|965.4|964.6|964.1|1498
1657899300000|2022-07-15 15:35:00|965.4|964.9|965.8|965.3|966.2|965.7|965.2|964.7|665
1657899600000|2022-07-15 15:40:00|965.7|965.2|965.5|965|965.8|965.3|964.9|964.4|490
1657899900000|2022-07-15 15:45:00|965.4|964.9|965.5|965|966|965.5|965.2|964.7|437
1657900200000|2022-07-15 15:50:00|965.3|964.8|964.9|964.4|965.3|964.8|964.7|964.2|458
1657900500000|2022-07-15 15:55:00|964.7|964.2|964.3|963.8|965|964.5|964.3|963.8|270
1657900800000|2022-07-15 16:00:00|964.4|963.9|965|964.5|965.2|964.7|964.1|963.6|348
1657901100000|2022-07-15 16:05:00|965.1|964.6|964.2|963.7|965.1|964.6|963.8|963.3|241
1657901400000|2022-07-15 16:10:00|964.3|963.8|963.9|963.4|964.4|963.9|963.9|963.4|528
1657901700000|2022-07-15 16:15:00|964|963.5|964.1|963.6|964.1|963.6|963.7|963.2|140
1657902000000|2022-07-15 16:20:00|964.2|963.7|964|963.5|964.4|963.9|963.9|963.4|180
1657902300000|2022-07-15 16:25:00|964.1|963.6|964.4|963.9|964.6|964.1|964|963.5|388
1657902600000|2022-07-15 16:30:00|964.5|964|963.8|963.3|964.6|964.1|963.5|963|319
1657902900000|2022-07-15 16:35:00|963.9|963.4|964.1|963.6|964.2|963.7|963.7|963.2|93
1657903200000|2022-07-15 16:40:00|964|963.5|964.6|964.1|964.6|964.1|963.7|963.2|239
1657903500000|2022-07-15 16:45:00|964.5|964|965.2|964.7|965.3|964.8|964.5|964|129
1657903800000|2022-07-15 16:50:00|965.3|964.8|965.2|964.7|965.4|964.9|964.8|964.3|428
1657904100000|2022-07-15 16:55:00|965.1|964.6|965.6|965.1|965.7|965.2|965|964.5|295
1657904400000|2022-07-15 17:00:00|965.7|965.2|966.3|965.8|966.3|965.8|965.7|965.2|593
1657904700000|2022-07-15 17:05:00|966.4|965.9|966.4|965.9|966.6|966.1|966.1|965.6|573
1657905000000|2022-07-15 17:10:00|966.5|966|966.8|966.3|966.9|966.4|966.3|965.8|830
1657905300000|2022-07-15 17:15:00|966.7|966.2|966.6|966.1|966.8|966.3|966.3|965.8|443
1657905600000|2022-07-15 17:20:00|966.7|966.2|966.2|965.7|966.9|966.4|966|965.5|283
1657905900000|2022-07-15 17:25:00|966.3|965.8|966.5|966|966.5|966|966.2|965.7|157
1657906200000|2022-07-15 17:30:00|966.4|965.9|966.4|965.9|966.5|966|965.9|965.4|455
1657906500000|2022-07-15 17:35:00|966.3|965.8|966.7|966.2|966.7|966.2|966.3|965.8|141
1657906800000|2022-07-15 17:40:00|966.6|966.1|966.4|965.9|966.7|966.2|966.3|965.8|254
1657907100000|2022-07-15 17:45:00|966.3|965.8|966.5|966|966.7|966.2|966.3|965.8|181
1657907400000|2022-07-15 17:50:00|966.4|965.9|966.1|965.6|966.6|966.1|966.1|965.6|393
1657907700000|2022-07-15 17:55:00|966|965.5|966.6|966.1|966.6|966.1|966|965.5|250
1657908000000|2022-07-15 18:00:00|966.7|966.2|966.2|965.7|966.7|966.2|966|965.5|485
1657908300000|2022-07-15 18:05:00|966.3|965.8|966.4|965.9|966.4|965.9|966.2|965.7|266
1657908600000|2022-07-15 18:10:00|966.3|965.8|966.5|966|966.6|966.1|966.1|965.6|368
1657908900000|2022-07-15 18:15:00|966.6|966.1|966.4|965.9|966.7|966.2|966.3|965.8|254
1657909200000|2022-07-15 18:20:00|966.2|965.7|966|965.5|966.3|965.8|965.6|965.1|330
1657909500000|2022-07-15 18:25:00|966.1|965.6|966|965.5|966.1|965.6|965.5|965|271
1657909800000|2022-07-15 18:30:00|966.1|965.6|966|965.5|966.1|965.6|965.8|965.3|229
1657910100000|2022-07-15 18:35:00|965.9|965.4|966|965.5|966.1|965.6|965.9|965.4|224
1657910400000|2022-07-15 18:40:00|966.1|965.6|966.5|966|966.5|966|966.1|965.6|234
1657910700000|2022-07-15 18:45:00|966.6|966.1|966.7|966.2|966.8|966.3|966.6|966.1|122
1657911000000|2022-07-15 18:50:00|966.8|966.3|966.5|966|966.8|966.3|966.3|965.8|294
1657911300000|2022-07-15 18:55:00|966.6|966.1|966.6|966.1|966.7|966.2|966.3|965.8|280
1657911600000|2022-07-15 19:00:00|966.5|966|966.5|966|966.5|966|966.1|965.6|338
1657911900000|2022-07-15 19:05:00|966.4|965.9|966.6|966.1|966.6|966.1|966.2|965.7|356
1657912200000|2022-07-15 19:10:00|966.5|966|966.3|965.8|966.6|966.1|966.2|965.7|255
1657912500000|2022-07-15 19:15:00|966.2|965.7|966.5|966|966.7|966.2|966.2|965.7|248
1657912800000|2022-07-15 19:20:00|966.6|966.1|966.7|966.2|966.9|966.4|966.6|966.1|643
1657913100000|2022-07-15 19:25:00|966.5|966|966.6|966.1|966.8|966.3|966.5|966|246
1657913400000|2022-07-15 19:30:00|966.7|966.2|966.4|965.9|966.7|966.2|966.3|965.8|338
1657913700000|2022-07-15 19:35:00|966.6|966.1|966.6|966.1|967.1|966.6|966.4|965.9|814
1657914000000|2022-07-15 19:40:00|966.5|966|966.9|966.4|966.9|966.4|966.4|965.9|945
1657914300000|2022-07-15 19:45:00|966.8|966.3|966.9|966.4|967|966.5|966.7|966.2|610
1657914600000|2022-07-15 19:50:00|967.4|966.9|967.3|966.8|967.4|966.9|966.3|965.8|2160
1657914900000|2022-07-15 19:55:00|967.2|966.7|968.4|967.9|968.5|968|967.2|966.7|9580
1657915200000|2022-07-15 20:00:00|968.6|967.6|968|967|968.6|967.6|967.9|966.9|1119
1657915500000|2022-07-15 20:05:00|967.9|966.9|968|967|968|967|967.7|966.7|109
1657915800000|2022-07-15 20:10:00|967.9|966.9|968|967|968.2|967.2|967.9|966.9|60
1657916100000|2022-07-15 20:15:00|968.2|967.2|968.6|967.6|968.6|967.6|968.2|967.2|76
1657916400000|2022-07-15 20:20:00|968.5|967.5|968.5|967.5|968.8|967.8|968.5|967.5|35
1657916700000|2022-07-15 20:25:00|968.7|967.7|968.5|967.5|968.7|967.7|968.5|967.5|12
1657917000000|2022-07-15 20:30:00|968.6|967.6|968.6|967.6|968.6|967.6|968.6|967.6|1
1657917300000|2022-07-15 20:35:00|968.5|967.5|968.5|967.5|968.5|967.5|968.5|967.5|11
1657917600000|2022-07-15 20:40:00|968.7|967.7|968.8|967.8|968.8|967.8|968.7|967.7|5
1657917900000|2022-07-15 20:45:00|968.7|967.7|968.2|967.2|968.7|967.7|968.2|967.2|25
1657918200000|2022-07-15 20:50:00|968.7|967.7|968.7|967.7|968.8|967.8|968.7|967.7|10
1657918500000|2022-07-15 20:55:00|968.6|967.6|968.7|966.7|969|968|968|966.7|128
1658095500000|2022-07-17 22:05:00|970.1|968.1|970.5|968.5|970.6|968.6|969.8|967.8|0
1658095800000|2022-07-17 22:10:00|970.6|968.6|970.6|968.6|970.6|968.6|970.4|968.4|0
1658096100000|2022-07-17 22:15:00|970.5|968.5|971|970|971|970|970.4|968.4|0
1658099700000|2022-07-17 23:15:00|970.5|969.5|970.5|969.5|970.5|969.5|970.5|969.5|1
1658101800000|2022-07-17 23:50:00|970.7|969.7|969.9|968.9|970.7|969.7|969.9|968.9|23
1658102400000|2022-07-18 00:00:00|972.1|971.1|970.9|969.9|972.1|971.1|970|969|3
1658102700000|2022-07-18 00:05:00|971.6|970.6|971.7|970.7|972.9|971.9|971.6|970.6|50
1658103000000|2022-07-18 00:10:00|971.6|970.6|970.1|969.1|971.7|970.7|970.1|969.1|31
1658103300000|2022-07-18 00:15:00|970|969|969.9|968.9|970|969|969.9|968.9|4
1658103600000|2022-07-18 00:20:00|970.1|969.1|970.1|969.1|970.1|969.1|970.1|969.1|1
1658103900000|2022-07-18 00:25:00|971|970|971|970|971|970|971|970|1
1658104200000|2022-07-18 00:30:00|970.5|969.5|970|969|970.5|969.5|970|969|43
1658104500000|2022-07-18 00:35:00|969.8|968.8|968.5|967.5|970.1|969.1|968.5|967.5|29
1658104800000|2022-07-18 00:40:00|968.3|967.3|968.2|967.2|968.6|967.6|968.1|967.1|41
1658105100000|2022-07-18 00:45:00|968.4|967.4|968.5|967.5|968.8|967.8|967.9|966.9|64
1658105400000|2022-07-18 00:50:00|968.1|967.1|967.2|966.2|968.1|967.1|966.9|965.9|63
1658106000000|2022-07-18 01:00:00|968.2|967.2|969.2|968.2|969.3|968.3|968.2|967.2|13
1658106300000|2022-07-18 01:05:00|969.8|968.8|970.5|969.5|970.5|969.5|969.8|968.8|117
1658106600000|2022-07-18 01:10:00|970.6|969.6|970.5|969.5|970.9|969.9|970.5|969.5|74
1658106900000|2022-07-18 01:15:00|970.4|969.4|973.5|972.5|974|973|970.2|969.2|299
1658107200000|2022-07-18 01:20:00|973.6|972.6|973.1|972.1|973.6|972.6|972.3|971.3|76
1658107500000|2022-07-18 01:25:00|973.7|972.7|973.1|972.1|974.2|973.2|973.1|972.1|32
1658107800000|2022-07-18 01:30:00|973|972|972.1|971.1|973.3|972.3|970.9|969.9|88
1658108100000|2022-07-18 01:35:00|972|971|967.8|966.8|972.1|971.1|967.8|966.8|90
1658108400000|2022-07-18 01:40:00|968.3|967.3|969.8|968.8|969.9|968.9|967.6|966.6|70
1658108700000|2022-07-18 01:45:00|969.3|968.3|970.9|969.9|970.9|969.9|969.3|968.3|29
1658109000000|2022-07-18 01:50:00|972.2|971.2|972.1|971.1|972.4|971.4|971.9|970.9|45
1658109300000|2022-07-18 01:55:00|972|971|972.4|971.4|972.4|971.4|972|971|6
1658109600000|2022-07-18 02:00:00|971.9|970.9|972.5|971.5|972.6|971.6|971.9|970.9|90
1658109900000|2022-07-18 02:05:00|972.2|971.2|971.5|970.5|972.2|971.2|971.5|970.5|3
1658110200000|2022-07-18 02:10:00|971.8|970.8|972.3|971.3|972.4|971.4|971.7|970.7|31
1658110500000|2022-07-18 02:15:00|971.4|970.4|972|971|972|971|971.4|970.4|10
1658110800000|2022-07-18 02:20:00|972.1|971.1|971.6|970.6|972.1|971.1|971.6|970.6|21
1658111100000|2022-07-18 02:25:00|971.5|970.5|970.6|969.6|971.6|970.6|970.5|969.5|5
1658111400000|2022-07-18 02:30:00|972.2|971.2|972.7|971.7|972.7|971.7|972.1|971.1|11
1658111700000|2022-07-18 02:35:00|972.5|971.5|973.2|972.2|973.2|972.2|972.4|971.4|15
1658112000000|2022-07-18 02:40:00|972.8|971.8|973.3|972.3|973.5|972.5|972.8|971.8|48
1658112300000|2022-07-18 02:45:00|973.2|972.2|973.4|972.4|974.1|973.1|973.1|972.1|40
1658112600000|2022-07-18 02:50:00|973.7|972.7|974|973|974.4|973.4|973.6|972.6|69
1658112900000|2022-07-18 02:55:00|974.2|973.2|974.4|973.4|974.6|973.6|974.2|973.2|5
1658113200000|2022-07-18 03:00:00|974.9|973.9|975.8|974.8|975.8|974.8|974.6|973.6|104
1658113500000|2022-07-18 03:05:00|975.9|974.9|977.9|976.9|977.9|976.9|975.9|974.9|63
1658113800000|2022-07-18 03:10:00|977.6|976.6|977.9|976.9|978.5|977.5|977.6|976.6|56
1658114100000|2022-07-18 03:15:00|977.7|976.7|978.4|977.4|978.7|977.7|977.7|976.7|30
1658114400000|2022-07-18 03:20:00|978.3|977.3|980.2|979.2|980.3|979.3|978.1|977.1|103
1658114700000|2022-07-18 03:25:00|980.4|979.4|979.9|978.9|981|980|979.9|978.9|39
1658115000000|2022-07-18 03:30:00|979.7|978.7|979.2|978.2|979.7|978.7|979.2|978.2|6
1658115300000|2022-07-18 03:35:00|979.5|978.5|979.8|978.8|979.8|978.8|979.3|978.3|3
1658115600000|2022-07-18 03:40:00|980.6|979.6|979.8|978.8|980.6|979.6|979.6|978.6|25
1658115900000|2022-07-18 03:45:00|979.5|978.5|979.2|978.2|979.6|978.6|979.2|978.2|95
1658116200000|2022-07-18 03:50:00|979.1|978.1|979.6|978.6|979.7|978.7|979.1|978.1|61
1658116500000|2022-07-18 03:55:00|979.7|978.7|979.5|978.5|979.9|978.9|979.2|978.2|15
1658116800000|2022-07-18 04:00:00|979.9|978.9|980.2|979.2|980.2|979.2|979.9|978.9|11
1658117100000|2022-07-18 04:05:00|980.1|979.1|979.8|978.8|980.2|979.2|979.8|978.8|8
1658117400000|2022-07-18 04:10:00|979.7|978.7|979.7|978.7|979.8|978.8|979.7|978.7|5
1658117700000|2022-07-18 04:15:00|979.2|978.2|979.1|978.1|979.3|978.3|979.1|978.1|4
1658118000000|2022-07-18 04:20:00|979.2|978.2|979|978|979.3|978.3|979|978|7
1658118300000|2022-07-18 04:25:00|978.9|977.9|978.8|977.8|978.9|977.9|978.8|977.8|5
1658118600000|2022-07-18 04:30:00|979.3|978.3|979.1|978.1|979.4|978.4|979.1|978.1|7
1658118900000|2022-07-18 04:35:00|979.2|978.2|979.4|978.4|979.4|978.4|979.2|978.2|7
1658119200000|2022-07-18 04:40:00|979.6|978.6|979.4|978.4|979.6|978.6|979.4|978.4|3
1658119500000|2022-07-18 04:45:00|979.6|978.6|979.1|978.1|979.6|978.6|979.1|978.1|7
1658119800000|2022-07-18 04:50:00|979|978|979.6|978.6|979.6|978.6|979|978|8
1658120100000|2022-07-18 04:55:00|979.8|978.8|980.1|979.1|980.1|979.1|979.7|978.7|7
1658120400000|2022-07-18 05:00:00|980.2|979.2|978.3|977.3|981.1|980.1|978.3|977.3|136
1658120700000|2022-07-18 05:05:00|978.9|977.9|978.4|977.4|979.1|978.1|978|977|25
1658121000000|2022-07-18 05:10:00|978.1|977.1|977.6|976.6|978.4|977.4|977.6|976.6|18
1658121300000|2022-07-18 05:15:00|978.2|977.2|978.3|977.3|978.9|977.9|978.2|977.2|16
1658121600000|2022-07-18 05:20:00|977.8|976.8|978.2|977.2|978.3|977.3|977.8|976.8|30
1658121900000|2022-07-18 05:25:00|978.3|977.3|979.5|978.5|979.5|978.5|978.3|977.3|29
1658122200000|2022-07-18 05:30:00|979.6|978.6|978.9|977.9|980|979|978.9|977.9|42
1658122500000|2022-07-18 05:35:00|979.1|978.1|979.1|978.1|979.3|978.3|978.7|977.7|10
1658122800000|2022-07-18 05:40:00|979.6|978.6|979.3|978.3|979.8|978.8|979.3|978.3|18
1658123100000|2022-07-18 05:45:00|979.7|978.7|980.2|979.2|980.6|979.6|979.6|978.6|56
1658123400000|2022-07-18 05:50:00|980.1|979.1|980.4|979.4|980.7|979.7|980.1|979.1|9
1658123700000|2022-07-18 05:55:00|980.2|979.2|979.4|978.4|980.2|979.2|979.2|978.2|24
1658124000000|2022-07-18 06:00:00|979.6|978.6|978.9|977.9|980.1|979.1|978.6|977.6|25
1658124300000|2022-07-18 06:05:00|978.6|977.6|979.1|978.1|979.3|978.3|978.2|977.2|63
1658124600000|2022-07-18 06:10:00|979|978|978.9|977.9|979|978|978.8|977.8|4
1658124900000|2022-07-18 06:15:00|978.5|977.5|979.3|978.3|979.3|978.3|978.4|977.4|10
1658125200000|2022-07-18 06:20:00|979.4|978.4|979.7|978.7|979.7|978.7|979.2|978.2|37
1658125500000|2022-07-18 06:25:00|979.5|978.5|979.2|978.2|979.9|978.9|979.1|978.1|33
1658125800000|2022-07-18 06:30:00|979.3|978.3|979.7|978.7|979.7|978.7|979|978|93
1658126100000|2022-07-18 06:35:00|979.8|978.8|979.6|978.6|980.3|979.3|979.6|978.6|54
1658126400000|2022-07-18 06:40:00|979.4|978.4|980.2|979.2|980.6|979.6|979.4|978.4|258
1658126700000|2022-07-18 06:45:00|980.1|979.1|980.2|979.2|980.5|979.5|980.1|979.1|147
1658127000000|2022-07-18 06:50:00|980.1|979.1|980.2|979.2|980.4|979.4|980|979|278
1658127300000|2022-07-18 06:55:00|980.3|979.3|980.7|979.7|980.8|979.8|980.3|979.3|213
1658127600000|2022-07-18 07:00:00|980.5|979.5|979.3|978.3|980.7|979.7|979.3|978.3|364
1658127900000|2022-07-18 07:05:00|979.4|978.4|980.3|979.3|981|980|979.2|978.2|327
1658128200000|2022-07-18 07:10:00|980.5|979.5|981|980|981.2|980.2|980.4|979.4|369
1658128500000|2022-07-18 07:15:00|981.1|980.1|981.5|980.5|981.8|980.8|981|980|473
1658128800000|2022-07-18 07:20:00|981.6|980.6|982.2|981.2|982.4|981.4|981.1|980.1|489
1658129100000|2022-07-18 07:25:00|982|981|982|981|982.2|981.2|981|980|275
1658129400000|2022-07-18 07:30:00|981.9|980.9|983.2|982.2|983.3|982.3|981.7|980.7|317
1658129700000|2022-07-18 07:35:00|983.1|982.1|982.5|981.5|983.3|982.3|982.4|981.4|351
1658130000000|2022-07-18 07:40:00|982.4|981.4|982.7|981.7|983.2|982.2|982.3|981.3|318
1658130300000|2022-07-18 07:45:00|982.8|981.8|982.8|981.8|983.2|982.2|982.5|981.5|411
1658130600000|2022-07-18 07:50:00|982.7|981.7|982.8|981.8|983.6|982.6|982.7|981.7|397
1658130900000|2022-07-18 07:55:00|982.9|981.9|982.5|981.5|983.1|982.1|982.2|981.2|407
1658131200000|2022-07-18 08:00:00|982.6|981.6|982.7|981.7|982.7|981.7|982|981|658
1658131500000|2022-07-18 08:05:00|982.5|981.5|982.8|981.8|983.2|982.2|982.3|981.3|340
1658131800000|2022-07-18 08:10:00|982.7|981.7|983.4|982.4|983.4|982.4|982.5|981.5|291
1658132100000|2022-07-18 08:15:00|983.3|982.3|982.6|981.6|983.3|982.3|982.4|981.4|387
1658132400000|2022-07-18 08:20:00|982.7|981.7|983.1|982.1|983.1|982.1|982.5|981.5|159
1658132700000|2022-07-18 08:25:00|983.2|982.2|984.1|983.1|984.2|983.2|983.2|982.2|194
1658133000000|2022-07-18 08:30:00|984|983|983.9|982.9|984.2|983.2|983.4|982.4|185
1658133300000|2022-07-18 08:35:00|984|983|983.5|982.5|984|983|983|982|126
1658133600000|2022-07-18 08:40:00|983.6|982.6|983.1|982.1|983.8|982.8|983.1|982.1|95
1658133900000|2022-07-18 08:45:00|983.3|982.3|983.1|982.1|983.3|982.3|983|982|115
1658134200000|2022-07-18 08:50:00|983.2|982.2|983.9|982.9|984.2|983.2|983|982|1275
1658134500000|2022-07-18 08:55:00|983.6|982.6|983.5|982.5|984.1|983.1|983.4|982.4|308
1658134800000|2022-07-18 09:00:00|983.7|982.7|983.6|982.6|984|983|983.4|982.4|209
1658135100000|2022-07-18 09:05:00|983.7|982.7|983.2|982.2|983.8|982.8|982.9|981.9|82
1658135400000|2022-07-18 09:10:00|983.3|982.3|983.6|982.6|983.8|982.8|983.3|982.3|577
1658135700000|2022-07-18 09:15:00|983.7|982.7|983.6|982.6|983.7|982.7|983.1|982.1|73
1658136000000|2022-07-18 09:20:00|983.5|982.5|984.1|983.1|984.1|983.1|983.5|982.5|139
1658136300000|2022-07-18 09:25:00|984|983|983.5|982.5|984|983|983.5|982.5|41
1658136600000|2022-07-18 09:30:00|983.7|982.7|983.8|982.8|983.9|982.9|983.4|982.4|40
1658136900000|2022-07-18 09:35:00|983.7|982.7|983.9|982.9|984.1|983.1|983.7|982.7|72
1658137200000|2022-07-18 09:40:00|983.8|982.8|983.5|982.5|983.9|982.9|983.4|982.4|55
1658137500000|2022-07-18 09:45:00|983.4|982.4|983.3|982.3|983.7|982.7|983.2|982.2|159
1658137800000|2022-07-18 09:50:00|983.2|982.2|983.4|982.4|983.5|982.5|983.1|982.1|51
1658138100000|2022-07-18 09:55:00|983.5|982.5|983.7|982.7|983.8|982.8|983.3|982.3|77
1658138400000|2022-07-18 10:00:00|983.5|982.5|983.3|982.3|983.7|982.7|983.3|982.3|62
1658138700000|2022-07-18 10:05:00|983.4|982.4|983.4|982.4|983.7|982.7|983.3|982.3|77
1658139000000|2022-07-18 10:10:00|983.5|982.5|984.2|983.2|984.2|983.2|983.4|982.4|137
1658139300000|2022-07-18 10:15:00|984.3|983.3|984.1|983.1|984.3|983.3|983.7|982.7|90
1658139600000|2022-07-18 10:20:00|984.2|983.2|984.1|983.1|984.4|983.4|984|983|94
1658139900000|2022-07-18 10:25:00|984.2|983.2|984.1|983.1|984.4|983.4|984|983|86
1658140200000|2022-07-18 10:30:00|984.2|983.2|984|983|984.3|983.3|984|983|38
1658140500000|2022-07-18 10:35:00|983.9|982.9|983.2|982.2|983.9|982.9|983|982|49
1658140800000|2022-07-18 10:40:00|983.1|982.1|983|982|983.4|982.4|982.8|981.8|57
1658141100000|2022-07-18 10:45:00|982.9|981.9|982.8|981.8|983|982|982.7|981.7|47
1658141400000|2022-07-18 10:50:00|982.9|981.9|982.5|981.5|983|982|982.4|981.4|71
1658141700000|2022-07-18 10:55:00|982.8|981.8|982.9|981.9|983.1|982.1|982.7|981.7|38
1658142000000|2022-07-18 11:00:00|982.8|981.8|982.4|981.4|982.8|981.8|982.1|981.1|134
1658142300000|2022-07-18 11:05:00|982.6|981.6|983.3|982.3|983.5|982.5|982.6|981.6|140
1658142600000|2022-07-18 11:10:00|983.4|982.4|982.8|981.8|983.6|982.6|982.8|981.8|178
1658142900000|2022-07-18 11:15:00|982.9|981.9|983.4|982.4|983.5|982.5|982.6|981.6|467
1658143200000|2022-07-18 11:20:00|983.3|982.3|983.7|982.7|983.7|982.7|983.1|982.1|159
1658143500000|2022-07-18 11:25:00|983.5|982.5|983.1|982.1|983.5|982.5|982.9|981.9|79
1658143800000|2022-07-18 11:30:00|983.2|982.2|983.2|982.2|983.6|982.6|983.2|982.2|120
1658144100000|2022-07-18 11:35:00|983.1|982.1|983|982|983.1|982.1|982.9|981.9|149
1658144400000|2022-07-18 11:40:00|982.9|981.9|982.9|981.9|982.9|981.9|982.6|981.6|111
1658144700000|2022-07-18 11:45:00|982.8|981.8|983.2|982.2|983.2|982.2|982.8|981.8|23
1658145000000|2022-07-18 11:50:00|983.3|982.3|982.9|981.9|983.4|982.4|982.9|981.9|49
1658145300000|2022-07-18 11:55:00|983|982|982.9|981.9|983.1|982.1|982.6|981.6|22
1658145600000|2022-07-18 12:00:00|983|982|982.5|981.5|983.3|982.3|982.5|981.5|253
1658145900000|2022-07-18 12:05:00|982.6|981.6|982.2|981.2|982.7|981.7|982.1|981.1|173
1658146200000|2022-07-18 12:10:00|981.9|980.9|982.4|981.4|982.5|981.5|981.8|980.8|119
1658146500000|2022-07-18 12:15:00|982.3|981.3|981.6|980.6|982.3|981.3|981.5|980.5|246
1658146800000|2022-07-18 12:20:00|981.7|980.7|981.3|980.3|982|981|981.2|980.2|251
1658147100000|2022-07-18 12:25:00|981.2|980.2|980.6|979.6|981.5|980.5|980.6|979.6|136
1658147400000|2022-07-18 12:30:00|980.5|979.5|981.9|980.9|981.9|980.9|980.4|979.4|146
1658147700000|2022-07-18 12:35:00|981.8|980.8|981.6|980.6|982.1|981.1|981.3|980.3|114
1658148000000|2022-07-18 12:40:00|981.5|980.5|981.9|980.9|981.9|980.9|981.5|980.5|33
1658148300000|2022-07-18 12:45:00|982|981|981.6|980.6|982|981|981.2|980.2|181
1658148600000|2022-07-18 12:50:00|981.7|980.7|981.9|980.9|981.9|980.9|981.5|980.5|225
1658148900000|2022-07-18 12:55:00|982|981|982.8|981.8|982.9|981.9|982|981|253
1658149200000|2022-07-18 13:00:00|982.7|981.7|982.5|981.5|982.8|981.8|982.5|981.5|187
1658149500000|2022-07-18 13:05:00|982.6|981.6|982.6|981.6|982.8|981.8|982.3|981.3|108
1658149800000|2022-07-18 13:10:00|982.5|981.5|982.4|981.4|982.5|981.5|982|981|62
1658150100000|2022-07-18 13:15:00|982.5|981.5|982.8|981.8|982.9|981.9|982.5|981.5|115
1658150400000|2022-07-18 13:20:00|982.7|981.7|982.9|981.9|983.3|982.3|982.5|981.5|106
1658150700000|2022-07-18 13:25:00|983|982|983.5|982.5|983.7|982.7|983|982|395
1658151000000|2022-07-18 13:30:00|983.3|982.8|985.4|984.9|985.5|985|983.1|982.6|7001
1658151300000|2022-07-18 13:35:00|985.1|984.6|986.2|985.7|986.8|986.3|985|984.5|3306
1658151600000|2022-07-18 13:40:00|986.3|985.8|987.3|986.8|987.4|986.9|985.3|984.8|3108
1658151900000|2022-07-18 13:45:00|987.4|986.9|987.1|986.6|987.6|987.1|986.4|985.9|3496
1658152200000|2022-07-18 13:50:00|987|986.5|986.6|986.1|988.1|987.6|986.6|986.1|2369
1658152500000|2022-07-18 13:55:00|986.5|986|986.5|986|987.2|986.7|986.1|985.6|1541
1658152800000|2022-07-18 14:00:00|986.7|986.2|986.2|985.7|986.8|986.3|985.4|984.9|1123
1658153100000|2022-07-18 14:05:00|986.1|985.6|985|984.5|986.2|985.7|984.9|984.4|677
1658153400000|2022-07-18 14:10:00|984.9|984.4|983.8|983.3|985.1|984.6|983.2|982.7|1103
1658153700000|2022-07-18 14:15:00|983.7|983.2|984.3|983.8|984.4|983.9|983.6|983.1|1017
1658154000000|2022-07-18 14:20:00|984.4|983.9|984.5|984|984.9|984.4|984.2|983.7|696
1658154300000|2022-07-18 14:25:00|984.4|983.9|985|984.5|985.3|984.8|984|983.5|1140
1658154600000|2022-07-18 14:30:00|984.9|984.4|985.3|984.8|985.7|985.2|984.9|984.4|641
1658154900000|2022-07-18 14:35:00|985.4|984.9|985.4|984.9|985.5|985|984.9|984.4|683
1658155200000|2022-07-18 14:40:00|985.3|984.8|985.4|984.9|985.9|985.4|985.3|984.8|761
1658155500000|2022-07-18 14:45:00|985.3|984.8|984.4|983.9|985.5|985|984.2|983.7|547
1658155800000|2022-07-18 14:50:00|984.5|984|984.7|984.2|984.7|984.2|984.1|983.6|549
1658156100000|2022-07-18 14:55:00|984.6|984.1|984.6|984.1|985.5|985|984.6|984.1|705
1658156400000|2022-07-18 15:00:00|984.7|984.2|984.5|984|985.2|984.7|984|983.5|848
1658156700000|2022-07-18 15:05:00|984.4|983.9|983.3|982.8|984.4|983.9|983.2|982.7|527
1658157000000|2022-07-18 15:10:00|983.4|982.9|983.3|982.8|983.4|982.9|982.8|982.3|1443
1658157300000|2022-07-18 15:15:00|983.4|982.9|983.4|982.9|983.6|983.1|982.8|982.3|672
1658157600000|2022-07-18 15:20:00|983.3|982.8|983.2|982.7|983.4|982.9|982.8|982.3|560
1658157900000|2022-07-18 15:25:00|983.3|982.8|983|982.5|983.4|982.9|982.8|982.3|489
1658158200000|2022-07-18 15:30:00|982.9|982.4|983.6|983.1|983.7|983.2|982.6|982.1|657
1658158500000|2022-07-18 15:35:00|983.5|983|983.9|983.4|983.9|983.4|983.4|982.9|536
1658158800000|2022-07-18 15:40:00|984|983.5|984.2|983.7|984.2|983.7|983.7|983.2|532
1658159100000|2022-07-18 15:45:00|984.3|983.8|984|983.5|984.4|983.9|983.8|983.3|332
1658159400000|2022-07-18 15:50:00|983.9|983.4|984.5|984|984.6|984.1|983.8|983.3|404
1658159700000|2022-07-18 15:55:00|984.4|983.9|984.8|984.3|985|984.5|984.3|983.8|422
1658160000000|2022-07-18 16:00:00|984.7|984.2|984.7|984.2|984.9|984.4|984.5|984|179
1658160300000|2022-07-18 16:05:00|984.6|984.1|984.7|984.2|984.9|984.4|984.5|984|406
1658160600000|2022-07-18 16:10:00|984.6|984.1|984.9|984.4|985.1|984.6|984.6|984.1|213
1658160900000|2022-07-18 16:15:00|984.8|984.3|985|984.5|985.2|984.7|984.8|984.3|160
1658161200000|2022-07-18 16:20:00|984.9|984.4|985.4|984.9|985.5|985|984.9|984.4|286
1658161500000|2022-07-18 16:25:00|985.3|984.8|985.3|984.8|985.4|984.9|985.1|984.6|481
1658161800000|2022-07-18 16:30:00|985.4|984.9|985.2|984.7|985.5|985|985.2|984.7|429
1658162100000|2022-07-18 16:35:00|985.1|984.6|985.4|984.9|985.5|985|985|984.5|591
1658162400000|2022-07-18 16:40:00|985.5|985|985.5|985|985.7|985.2|985.5|985|416
1658162700000|2022-07-18 16:45:00|985.4|984.9|984.4|983.9|985.4|984.9|984.4|983.9|262
1658163000000|2022-07-18 16:50:00|984.5|984|983.7|983.2|984.5|984|983.7|983.2|153
1658163300000|2022-07-18 16:55:00|983.6|983.1|983.2|982.7|983.6|983.1|983.1|982.6|442
1658163600000|2022-07-18 17:00:00|983.3|982.8|983.8|983.3|983.8|983.3|983.2|982.7|151
1658163900000|2022-07-18 17:05:00|983.7|983.2|983.7|983.2|984|983.5|983.6|983.1|170
1658164200000|2022-07-18 17:10:00|983.6|983.1|983.8|983.3|983.9|983.4|983.3|982.8|190
1658164500000|2022-07-18 17:15:00|983.7|983.2|982.9|982.4|983.7|983.2|982.9|982.4|173
1658164800000|2022-07-18 17:20:00|983.1|982.6|982.9|982.4|983.2|982.7|982.8|982.3|72
1658165100000|2022-07-18 17:25:00|983|982.5|983.2|982.7|983.4|982.9|983|982.5|87
1658165400000|2022-07-18 17:30:00|983.3|982.8|981.8|981.3|983.3|982.8|981.7|981.2|279
1658165700000|2022-07-18 17:35:00|981.6|981.1|980.9|980.4|981.8|981.3|980.6|980.1|485
1658166000000|2022-07-18 17:40:00|980.8|980.3|980.7|980.2|981.2|980.7|980.4|979.9|470
1658166300000|2022-07-18 17:45:00|980.6|980.1|979.6|979.1|981|980.5|979.6|979.1|227
1658166600000|2022-07-18 17:50:00|979.7|979.2|979.8|979.3|979.9|979.4|979.4|978.9|535
1658166900000|2022-07-18 17:55:00|979.9|979.4|978.1|977.6|979.9|979.4|977.8|977.3|417
1658167200000|2022-07-18 18:00:00|977.8|977.3|977.9|977.4|978.3|977.8|977.4|976.9|219
1658167500000|2022-07-18 18:05:00|977.8|977.3|977.8|977.3|978.2|977.7|977.6|977.1|305
1658167800000|2022-07-18 18:10:00|977.9|977.4|978.3|977.8|978.5|978|977.6|977.1|243
1658168100000|2022-07-18 18:15:00|978.2|977.7|978.6|978.1|978.9|978.4|978.2|977.7|93
1658168400000|2022-07-18 18:20:00|978.7|978.2|978|977.5|978.8|978.3|978|977.5|306
1658168700000|2022-07-18 18:25:00|977.9|977.4|977.6|977.1|978|977.5|977.3|976.8|387
1658169000000|2022-07-18 18:30:00|977.5|977|978.2|977.7|978.2|977.7|977.3|976.8|218
1658169300000|2022-07-18 18:35:00|978.1|977.6|978.5|978|978.9|978.4|978|977.5|296
1658169600000|2022-07-18 18:40:00|978.6|978.1|977.3|976.8|978.6|978.1|977.1|976.6|303
1658169900000|2022-07-18 18:45:00|977.2|976.7|977.3|976.8|977.4|976.9|977|976.5|228
1658170200000|2022-07-18 18:50:00|977.2|976.7|976.6|976.1|977.2|976.7|976.1|975.6|478
1658170500000|2022-07-18 18:55:00|976.5|976|976|975.5|976.5|976|975.9|975.4|210
1658170800000|2022-07-18 19:00:00|975.9|975.4|976|975.5|976.4|975.9|975.6|975.1|330
1658171100000|2022-07-18 19:05:00|976.1|975.6|977|976.5|977|976.5|976|975.5|354
1658171400000|2022-07-18 19:10:00|976.9|976.4|976.8|976.3|976.9|976.4|976.1|975.6|242
1658171700000|2022-07-18 19:15:00|976.9|976.4|977.5|977|977.5|977|976.8|976.3|520
1658172000000|2022-07-18 19:20:00|977.6|977.1|977|976.5|977.8|977.3|976.8|976.3|252
1658172300000|2022-07-18 19:25:00|976.8|976.3|975.9|975.4|977.1|976.6|975.9|975.4|394
1658172600000|2022-07-18 19:30:00|975.8|975.3|974.8|974.3|975.8|975.3|974.5|974|566
1658172900000|2022-07-18 19:35:00|974.9|974.4|974.3|973.8|975|974.5|974.1|973.6|757
1658173200000|2022-07-18 19:40:00|974.4|973.9|974.1|973.6|974.8|974.3|974.1|973.6|1160
1658173500000|2022-07-18 19:45:00|974|973.5|973.7|973.2|974.1|973.6|973.5|973|924
1658173800000|2022-07-18 19:50:00|973.6|973.1|975.4|974.9|975.5|975|973.6|973.1|1217
1658174100000|2022-07-18 19:55:00|975.3|974.8|975.1|974.6|975.5|975|974.8|974.3|3916
1658174400000|2022-07-18 20:00:00|975.4|974.4|975.7|974.7|976.2|975.2|975.3|974.3|1007
1658174700000|2022-07-18 20:05:00|975.5|974.5|975.9|974.9|976|975|975.5|974.5|39
1658175000000|2022-07-18 20:10:00|976.1|975.1|976.6|975.6|976.6|975.6|975.9|974.9|140
1658175300000|2022-07-18 20:15:00|976.7|975.7|976.8|975.8|977.1|976.1|976.6|975.6|161
1658175600000|2022-07-18 20:20:00|976.9|975.9|976.2|975.2|977.1|976.1|976.2|975.2|164
1658175900000|2022-07-18 20:25:00|976.6|975.6|976.8|975.8|976.8|975.8|976.6|975.6|7
1658176200000|2022-07-18 20:30:00|||||||||2
1658176500000|2022-07-18 20:35:00|976.7|975.7|976.7|975.7|976.7|975.7|976.7|975.7|1
1658177100000|2022-07-18 20:45:00|976.8|975.8|977|976|977|976|976.8|975.8|49
1658177400000|2022-07-18 20:50:00|977.1|976.1|976.8|975.8|977.1|976.1|976.4|975.4|76
1658177700000|2022-07-18 20:55:00|977.1|976.1|976.8|975.8|977.1|976.1|975.9|974.9|85
1658178900000|2022-07-18 21:15:00|976.1|975.1|976.1|975.1|976.1|975.1|976.1|975.1|1
1658181600000|2022-07-18 22:00:00|976.5|974.5|976|974|976.5|974.5|975.9|973.9|0
1658181900000|2022-07-18 22:05:00|976.1|974.1|976.1|974.1|976.1|974.1|975.9|973.9|0
1658182200000|2022-07-18 22:10:00|976.2|974.2|976|974|976.4|974.4|975.9|973.9|0
1658182500000|2022-07-18 22:15:00|976.1|974.1|976.2|974.2|976.2|974.2|975.6|973.6|0
1658182800000|2022-07-18 22:20:00|976.3|974.3|976.6|974.6|976.8|974.8|976.2|974.2|0
1658183100000|2022-07-18 22:25:00|976.5|974.5|976.4|974.4|976.6|974.6|976.3|974.3|0
1658183400000|2022-07-18 22:30:00|976.3|974.3|976.4|974.4|976.4|974.4|976.2|974.2|0
1658183700000|2022-07-18 22:35:00|976.5|974.5|977.2|975.2|977.3|975.3|976.5|974.5|0
1658184000000|2022-07-18 22:40:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|0
1658184300000|2022-07-18 22:45:00|977.2|975.2|977.1|975.1|977.3|975.3|976.9|974.9|0
1658184600000|2022-07-18 22:50:00|977|975|977|975|977.2|975.2|977|975|0
1658184900000|2022-07-18 22:55:00|977.1|975.1|976.8|974.8|977.1|975.1|976.8|974.8|0
1658185200000|2022-07-18 23:00:00|976.9|974.9|976.4|974.4|977|975|976.4|974.4|0
1658185500000|2022-07-18 23:05:00|976.3|974.3|976.4|974.4|976.4|974.4|976|974|0
1658185800000|2022-07-18 23:10:00|976.5|974.5|976.3|974.3|976.5|974.5|976.2|974.2|0
1658186100000|2022-07-18 23:15:00|976.4|974.4|976.6|974.6|976.7|974.7|976.3|974.3|0
1658186400000|2022-07-18 23:20:00|976.5|974.5|976.7|974.7|976.7|974.7|976.5|974.5|0
1658186700000|2022-07-18 23:25:00|976.6|974.6|976.8|974.8|977|975|976.6|974.6|0
1658187000000|2022-07-18 23:30:00|976.9|974.9|977.1|975.1|977.1|975.1|976.8|974.8|0
1658187300000|2022-07-18 23:35:00|977|975|977.6|975.6|977.8|975.8|977|975|0
1658187600000|2022-07-18 23:40:00|977.5|975.5|977.8|975.8|977.8|975.8|977.2|975.2|0
1658187900000|2022-07-18 23:45:00|977.7|975.7|977.1|975.1|977.8|975.8|977|975|0
1658188200000|2022-07-18 23:50:00|977|975|977.8|975.8|977.8|975.8|976.9|974.9|0
1658188500000|2022-07-18 23:55:00|977.9|975.9|978|976|978.2|976.2|977.8|975.8|0
1658188800000|2022-07-19 00:00:00|974.9|973.9|976.1|975.1|980.8|979.8|974.9|973.9|19
1658189100000|2022-07-19 00:05:00|975.8|974.8|974.9|973.9|975.8|974.8|974.6|973.6|73
1658189400000|2022-07-19 00:10:00|975.4|974.4|975.6|974.6|975.8|974.8|975.1|974.1|19
1658189700000|2022-07-19 00:15:00|975.5|974.5|975.3|974.3|976|975|975.2|974.2|21
1658190000000|2022-07-19 00:20:00|975.1|974.1|975.3|974.3|975.4|974.4|975|974|39
1658190300000|2022-07-19 00:25:00|975.4|974.4|975.7|974.7|975.7|974.7|975.2|974.2|29
1658190600000|2022-07-19 00:30:00|975.8|974.8|974.4|973.4|975.8|974.8|974.4|973.4|52
1658190900000|2022-07-19 00:35:00|974.3|973.3|974.7|973.7|974.7|973.7|974.2|973.2|7
1658191200000|2022-07-19 00:40:00|974.6|973.6|975|974|975|974|974.4|973.4|11
1658191500000|2022-07-19 00:45:00|974.8|973.8|974.9|973.9|975.2|974.2|974.7|973.7|35
1658191800000|2022-07-19 00:50:00|975|974|975.5|974.5|975.8|974.8|975|974|13
1658192100000|2022-07-19 00:55:00|975.7|974.7|975.6|974.6|975.8|974.8|975.4|974.4|12
1658192400000|2022-07-19 01:00:00|975.7|974.7|976|975|976|975|974.9|973.9|62
1658192700000|2022-07-19 01:05:00|976.6|975.6|976.3|975.3|976.7|975.7|976|975|38
1658193000000|2022-07-19 01:10:00|976.4|975.4|976.4|975.4|976.7|975.7|976.3|975.3|10
1658193300000|2022-07-19 01:15:00|976.6|975.6|976.3|975.3|976.8|975.8|975.7|974.7|43
1658193600000|2022-07-19 01:20:00|976|975|977.1|976.1|977.1|976.1|975.9|974.9|54
1658193900000|2022-07-19 01:25:00|977.2|976.2|977.1|976.1|977.5|976.5|976|975|162
1658194200000|2022-07-19 01:30:00|977|976|979.2|978.2|979.9|978.9|976.8|975.8|186
1658194500000|2022-07-19 01:35:00|977.8|976.8|977.6|976.6|978.1|977.1|976.8|975.8|34
1658194800000|2022-07-19 01:40:00|977.2|976.2|977.8|976.8|977.8|976.8|976.8|975.8|46
1658195100000|2022-07-19 01:45:00|976.3|975.3|978.1|977.1|978.2|977.2|976.2|975.2|31
1658195400000|2022-07-19 01:50:00|978.2|977.2|977.6|976.6|978.2|977.2|977.1|976.1|27
1658195700000|2022-07-19 01:55:00|976.8|975.8|974.8|973.8|977.2|976.2|974.7|973.7|26
1658196000000|2022-07-19 02:00:00|975.1|974.1|975|974|975.7|974.7|974.7|973.7|56
1658196300000|2022-07-19 02:05:00|975.1|974.1|976.2|975.2|976.2|975.2|974.5|973.5|77
1658196600000|2022-07-19 02:10:00|976.1|975.1|976.7|975.7|976.8|975.8|975.9|974.9|39
1658196900000|2022-07-19 02:15:00|976.6|975.6|976.5|975.5|977.4|976.4|976.5|975.5|45
1658197200000|2022-07-19 02:20:00|976.4|975.4|975.6|974.6|976.4|975.4|975.6|974.6|38
1658197500000|2022-07-19 02:25:00|975.5|974.5|976.2|975.2|976.3|975.3|975.2|974.2|49
1658197800000|2022-07-19 02:30:00|976.3|975.3|976.5|975.5|976.5|975.5|975.5|974.5|58
1658198100000|2022-07-19 02:35:00|976.4|975.4|977.1|976.1|977.1|976.1|975.8|974.8|53
1658198400000|2022-07-19 02:40:00|977|976|975.8|974.8|977|976|975.8|974.8|31
1658198700000|2022-07-19 02:45:00|975.7|974.7|975.4|974.4|975.9|974.9|975.2|974.2|116
1658199000000|2022-07-19 02:50:00|975.6|974.6|974.4|973.4|975.7|974.7|974.4|973.4|66
1658199300000|2022-07-19 02:55:00|974.3|973.3|975.5|974.5|975.8|974.8|974.3|973.3|64
1658199600000|2022-07-19 03:00:00|975.4|974.4|975.8|974.8|975.8|974.8|975.1|974.1|66
1658199900000|2022-07-19 03:05:00|975.9|974.9|976.7|975.7|976.9|975.9|975.9|974.9|45
1658200200000|2022-07-19 03:10:00|976.6|975.6|976.3|975.3|976.6|975.6|976|975|49
1658200500000|2022-07-19 03:15:00|976.2|975.2|976.3|975.3|976.4|975.4|975.8|974.8|83
1658200800000|2022-07-19 03:20:00|976.2|975.2|975.5|974.5|976.2|975.2|975.2|974.2|81
1658201100000|2022-07-19 03:25:00|975.6|974.6|975.6|974.6|975.9|974.9|975.5|974.5|48
1658201400000|2022-07-19 03:30:00|975.5|974.5|975|974|975.6|974.6|974.9|973.9|40
1658201700000|2022-07-19 03:35:00|974.9|973.9|974.7|973.7|975.1|974.1|974.6|973.6|42
1658202000000|2022-07-19 03:40:00|974.6|973.6|974.4|973.4|974.6|973.6|974.2|973.2|53
1658202300000|2022-07-19 03:45:00|974.5|973.5|974.9|973.9|974.9|973.9|974.5|973.5|98
1658202600000|2022-07-19 03:50:00|975|974|975.1|974.1|975.1|974.1|974.8|973.8|46
1658202900000|2022-07-19 03:55:00|975|974|975.7|974.7|975.7|974.7|974.9|973.9|67
1658203200000|2022-07-19 04:00:00|975.6|974.6|975.3|974.3|975.7|974.7|975.3|974.3|29
1658203500000|2022-07-19 04:05:00|975.4|974.4|975.2|974.2|975.4|974.4|975.1|974.1|24
1658203800000|2022-07-19 04:10:00|975.1|974.1|975.3|974.3|975.3|974.3|975.1|974.1|28
1658204100000|2022-07-19 04:15:00|975.5|974.5|975.3|974.3|975.5|974.5|975.3|974.3|17
1658204400000|2022-07-19 04:20:00|975.2|974.2|975|974|975.5|974.5|975|974|16
1658204700000|2022-07-19 04:25:00|974.9|973.9|974.9|973.9|974.9|973.9|974.8|973.8|9
1658205000000|2022-07-19 04:30:00|975|974|975.4|974.4|975.4|974.4|974.7|973.7|11
1658205300000|2022-07-19 04:35:00|975.1|974.1|975.8|974.8|975.8|974.8|975.1|974.1|14
1658205600000|2022-07-19 04:40:00|975.7|974.7|975.5|974.5|975.9|974.9|975.5|974.5|13
1658205900000|2022-07-19 04:45:00|975.6|974.6|975.9|974.9|976.1|975.1|975.6|974.6|16
1658206200000|2022-07-19 04:50:00|976|975|975.3|974.3|976|975|975.3|974.3|36
1658206500000|2022-07-19 04:55:00|975.4|974.4|974.8|973.8|975.4|974.4|974.8|973.8|33
1658206800000|2022-07-19 05:00:00|975|974|973.7|972.7|975.1|974.1|973.7|972.7|18
1658207100000|2022-07-19 05:05:00|974.1|973.1|974.7|973.7|974.9|973.9|974|973|24
1658207400000|2022-07-19 05:10:00|974.5|973.5|976.3|975.3|976.3|975.3|974.5|973.5|10
1658207700000|2022-07-19 05:15:00|975.9|974.9|976.1|975.1|976.1|975.1|975.5|974.5|5
1658208000000|2022-07-19 05:20:00|975.8|974.8|975.9|974.9|976.1|975.1|975.6|974.6|9
1658208300000|2022-07-19 05:25:00|975.8|974.8|976.4|975.4|976.9|975.9|975.8|974.8|11
1658208600000|2022-07-19 05:30:00|976|975|977.7|976.7|977.8|976.8|976|975|41
1658208900000|2022-07-19 05:35:00|977.6|976.6|977.6|976.6|978.4|977.4|977.6|976.6|14
1658209200000|2022-07-19 05:40:00|977.5|976.5|977.9|976.9|978|977|977.5|976.5|21
1658209500000|2022-07-19 05:45:00|978.1|977.1|977.6|976.6|978.1|977.1|977.4|976.4|21
1658209800000|2022-07-19 05:50:00|977.8|976.8|978.1|977.1|978.3|977.3|977.8|976.8|34
1658210100000|2022-07-19 05:55:00|978|977|977.4|976.4|978|977|977.4|976.4|46
1658210400000|2022-07-19 06:00:00|977.1|976.1|977.3|976.3|977.7|976.7|976.9|975.9|43
1658210700000|2022-07-19 06:05:00|977.2|976.2|977.9|976.9|978.3|977.3|976.9|975.9|163
1658211000000|2022-07-19 06:10:00|978|977|978.3|977.3|978.8|977.8|978|977|109
1658211300000|2022-07-19 06:15:00|978.4|977.4|977.8|976.8|978.7|977.7|977.8|976.8|25
1658211600000|2022-07-19 06:20:00|977.9|976.9|977.6|976.6|978|977|977.6|976.6|16
1658211900000|2022-07-19 06:25:00|977.5|976.5|978.3|977.3|978.7|977.7|977.4|976.4|93
1658212200000|2022-07-19 06:30:00|978.6|977.6|977.9|976.9|978.9|977.9|977.9|976.9|25
1658212500000|2022-07-19 06:35:00|977.7|976.7|977.7|976.7|978|977|977.7|976.7|12
1658212800000|2022-07-19 06:40:00|978|977|978.7|977.7|978.7|977.7|978|977|14
1658213100000|2022-07-19 06:45:00|978.6|977.6|978.8|977.8|978.8|977.8|978.6|977.6|15
1658213400000|2022-07-19 06:50:00|978.7|977.7|978|977|978.7|977.7|977.7|976.7|39
1658213700000|2022-07-19 06:55:00|977.9|976.9|977.9|976.9|977.9|976.9|977.4|976.4|37
1658214000000|2022-07-19 07:00:00|977.7|976.7|979.7|978.7|980.2|979.2|977.3|976.3|463
1658214300000|2022-07-19 07:05:00|979.8|978.8|979.8|978.8|980.7|979.7|979.4|978.4|404
1658214600000|2022-07-19 07:10:00|980.1|979.1|979.9|978.9|980.7|979.7|979.7|978.7|423
1658214900000|2022-07-19 07:15:00|980|979|979.8|978.8|980.1|979.1|979.5|978.5|274
1658215200000|2022-07-19 07:20:00|979.9|978.9|979|978|980.2|979.2|978.9|977.9|157
1658215500000|2022-07-19 07:25:00|979.1|978.1|979.5|978.5|979.9|978.9|978.9|977.9|390
1658215800000|2022-07-19 07:30:00|979.6|978.6|978.2|977.2|979.6|978.6|977.8|976.8|396
1658216100000|2022-07-19 07:35:00|978.3|977.3|979.5|978.5|979.5|978.5|978|977|348
1658216400000|2022-07-19 07:40:00|979.3|978.3|976.7|975.7|979.3|978.3|976.5|975.5|716
1658216700000|2022-07-19 07:45:00|976.8|975.8|978.6|977.6|978.9|977.9|976.8|975.8|260
1658217000000|2022-07-19 07:50:00|978.7|977.7|978.3|977.3|978.9|977.9|978|977|324
1658217300000|2022-07-19 07:55:00|978.2|977.2|978.5|977.5|978.7|977.7|977.6|976.6|309
1658217600000|2022-07-19 08:00:00|978.6|977.6|979.1|978.1|979.9|978.9|978.4|977.4|335
1658217900000|2022-07-19 08:05:00|979.2|978.2|980.1|979.1|980.1|979.1|978.6|977.6|271
1658218200000|2022-07-19 08:10:00|980|979|979.5|978.5|980.1|979.1|979.2|978.2|163
1658218500000|2022-07-19 08:15:00|979.6|978.6|979.5|978.5|979.6|978.6|979.1|978.1|215
1658218800000|2022-07-19 08:20:00|979.4|978.4|979.5|978.5|979.6|978.6|979.2|978.2|112
1658219100000|2022-07-19 08:25:00|979.6|978.6|979.2|978.2|979.6|978.6|979|978|123
1658219400000|2022-07-19 08:30:00|979.3|978.3|980.1|979.1|980.1|979.1|979.3|978.3|71
1658219700000|2022-07-19 08:35:00|980.2|979.2|980.3|979.3|980.8|979.8|979.9|978.9|564
1658220000000|2022-07-19 08:40:00|980.4|979.4|980.4|979.4|980.6|979.6|980.3|979.3|113
1658220300000|2022-07-19 08:45:00|980.5|979.5|980.1|979.1|980.5|979.5|980|979|122
1658220600000|2022-07-19 08:50:00|980|979|980.2|979.2|980.3|979.3|979.9|978.9|45
1658220900000|2022-07-19 08:55:00|980.3|979.3|981.4|980.4|981.4|980.4|980.3|979.3|245
1658221200000|2022-07-19 09:00:00|981.5|980.5|981.4|980.4|981.8|980.8|981.2|980.2|205
1658221500000|2022-07-19 09:05:00|981.5|980.5|981.3|980.3|981.7|980.7|981.3|980.3|137
1658221800000|2022-07-19 09:10:00|981.2|980.2|981.9|980.9|982|981|981.1|980.1|183
1658222100000|2022-07-19 09:15:00|981.8|980.8|981.3|980.3|982|981|980.9|979.9|302
1658222400000|2022-07-19 09:20:00|981.2|980.2|982|981|982.4|981.4|981.2|980.2|359
1658222700000|2022-07-19 09:25:00|981.9|980.9|981.9|980.9|982.1|981.1|981.8|980.8|87
1658223000000|2022-07-19 09:30:00|982|981|982.1|981.1|982.2|981.2|981.7|980.7|115
1658223300000|2022-07-19 09:35:00|982.2|981.2|982.3|981.3|982.4|981.4|982|981|26
1658223600000|2022-07-19 09:40:00|982.4|981.4|982.6|981.6|982.7|981.7|982.3|981.3|220
1658223900000|2022-07-19 09:45:00|982.7|981.7|982.2|981.2|982.7|981.7|982|981|278
1658224200000|2022-07-19 09:50:00|982.3|981.3|982.6|981.6|982.8|981.8|982.2|981.2|427
1658224500000|2022-07-19 09:55:00|982.5|981.5|981.7|980.7|982.5|981.5|981.7|980.7|376
1658224800000|2022-07-19 10:00:00|981.6|980.6|982|981|982|981|981.5|980.5|202
1658225100000|2022-07-19 10:05:00|982.1|981.1|982.4|981.4|982.8|981.8|982.1|981.1|170
1658225400000|2022-07-19 10:10:00|982.6|981.6|982.9|981.9|983.1|982.1|982.4|981.4|188
1658225700000|2022-07-19 10:15:00|982.8|981.8|982.6|981.6|982.9|981.9|982.6|981.6|54
1658226000000|2022-07-19 10:20:00|982.8|981.8|982.7|981.7|983|982|982.6|981.6|28
1658226300000|2022-07-19 10:25:00|982.3|981.3|982.6|981.6|983.1|982.1|982.1|981.1|383
1658226600000|2022-07-19 10:30:00|982.7|981.7|982.9|981.9|983.1|982.1|982.7|981.7|85
1658226900000|2022-07-19 10:35:00|983|982|983.8|982.8|983.8|982.8|983|982|144
1658227200000|2022-07-19 10:40:00|983.7|982.7|983.5|982.5|983.8|982.8|983.5|982.5|51
1658227500000|2022-07-19 10:45:00|983.6|982.6|983.6|982.6|983.9|982.9|983.5|982.5|35
1658227800000|2022-07-19 10:50:00|983.4|982.4|983.7|982.7|983.9|982.9|983.2|982.2|361
1658228100000|2022-07-19 10:55:00|983.6|982.6|983.7|982.7|983.9|982.9|983.4|982.4|141
1658228400000|2022-07-19 11:00:00|983.5|982.5|983.3|982.3|983.7|982.7|982.8|981.8|104
1658228700000|2022-07-19 11:05:00|983.2|982.2|983.4|982.4|983.6|982.6|983.1|982.1|95
1658229000000|2022-07-19 11:10:00|983.5|982.5|984|983|984|983|983.4|982.4|64
1658229300000|2022-07-19 11:15:00|984.1|983.1|983.4|982.4|984.1|983.1|983.3|982.3|55
1658229600000|2022-07-19 11:20:00|983.2|982.2|983.4|982.4|983.7|982.7|983.2|982.2|126
1658229900000|2022-07-19 11:25:00|983.3|982.3|984.2|983.2|984.2|983.2|983.3|982.3|77
1658230200000|2022-07-19 11:30:00|984.1|983.1|983.9|982.9|984.4|983.4|983.9|982.9|171
1658230500000|2022-07-19 11:35:00|984|983|983.8|982.8|984|983|983.6|982.6|49
1658230800000|2022-07-19 11:40:00|983.7|982.7|983.6|982.6|983.7|982.7|983.4|982.4|83
1658231100000|2022-07-19 11:45:00|983.5|982.5|983.9|982.9|984|983|983.4|982.4|142
1658231400000|2022-07-19 11:50:00|983.8|982.8|985|984|985.7|984.7|983.8|982.8|878
1658231700000|2022-07-19 11:55:00|984.9|983.9|984.8|983.8|985|984|984.5|983.5|196
1658232000000|2022-07-19 12:00:00|984.9|983.9|984.4|983.4|985|984|984.4|983.4|231
1658232300000|2022-07-19 12:05:00|984.3|983.3|983.8|982.8|984.5|983.5|983.8|982.8|76
1658232600000|2022-07-19 12:10:00|983.9|982.9|983.7|982.7|983.9|982.9|983.4|982.4|78
1658232900000|2022-07-19 12:15:00|983.8|982.8|983.4|982.4|984.2|983.2|983.4|982.4|72
1658233200000|2022-07-19 12:20:00|983.5|982.5|983.2|982.2|983.6|982.6|983|982|101
1658233500000|2022-07-19 12:25:00|983.3|982.3|982.9|981.9|983.5|982.5|982.7|981.7|307
1658233800000|2022-07-19 12:30:00|982.7|981.7|983.6|982.6|983.8|982.8|982.7|981.7|211
1658234100000|2022-07-19 12:35:00|983.8|982.8|983.5|982.5|983.9|982.9|983.4|982.4|154
1658234400000|2022-07-19 12:40:00|983.4|982.4|984.2|983.2|984.2|983.2|983.4|982.4|291
1658234700000|2022-07-19 12:45:00|984.3|983.3|984.8|983.8|984.8|983.8|984|983|258
1658235000000|2022-07-19 12:50:00|984.7|983.7|985.3|984.3|985.4|984.4|984.7|983.7|438
1658235300000|2022-07-19 12:55:00|985.4|984.4|985.9|984.9|986.1|985.1|985.2|984.2|966
1658235600000|2022-07-19 13:00:00|986|985|985.5|984.5|986.2|985.2|985.3|984.3|441
1658235900000|2022-07-19 13:05:00|985.4|984.4|985.8|984.8|985.9|984.9|985.3|984.3|171
1658236200000|2022-07-19 13:10:00|985.9|984.9|986.3|985.3|986.7|985.7|985.9|984.9|245
1658236500000|2022-07-19 13:15:00|986.4|985.4|986.5|985.5|986.8|985.8|986.2|985.2|153
1658236800000|2022-07-19 13:20:00|986.6|985.6|987|986|987.2|986.2|986.5|985.5|352
1658237100000|2022-07-19 13:25:00|986.9|985.9|986.4|985.4|987.2|986.2|986.3|985.3|309
1658237400000|2022-07-19 13:30:00|986.1|985.6|984.1|983.6|986.8|986.3|984|983.5|5111
1658237700000|2022-07-19 13:35:00|984.4|983.9|986.1|985.6|986.5|986|984|983.5|2274
1658238000000|2022-07-19 13:40:00|986.2|985.7|986|985.5|986.5|986|985.2|984.7|3162
1658238300000|2022-07-19 13:45:00|986.1|985.6|984.8|984.3|986.3|985.8|984.6|984.1|1254
1658238600000|2022-07-19 13:50:00|984.7|984.2|985.8|985.3|985.8|985.3|984.7|984.2|941
1658238900000|2022-07-19 13:55:00|985.9|985.4|986.4|985.9|986.4|985.9|985.3|984.8|1418
1658239200000|2022-07-19 14:00:00|986.2|985.7|985.1|984.6|986.3|985.8|985|984.5|1289
1658239500000|2022-07-19 14:05:00|985|984.5|984.6|984.1|985|984.5|983.8|983.3|755
1658239800000|2022-07-19 14:10:00|984.7|984.2|985.5|985|986.5|986|984.4|983.9|2040
1658240100000|2022-07-19 14:15:00|985.6|985.1|986.1|985.6|986.3|985.8|984.6|984.1|1546
1658240400000|2022-07-19 14:20:00|986|985.5|987|986.5|987.3|986.8|985.8|985.3|1224
1658240700000|2022-07-19 14:25:00|986.9|986.4|988.3|987.8|988.8|988.3|986.9|986.4|1442
1658241000000|2022-07-19 14:30:00|988.4|987.9|987.7|987.2|988.6|988.1|987.5|987|804
1658241300000|2022-07-19 14:35:00|987.6|987.1|987.1|986.6|987.7|987.2|986.9|986.4|698
1658241600000|2022-07-19 14:40:00|987.3|986.8|987.9|987.4|988.1|987.6|987.2|986.7|521
1658241900000|2022-07-19 14:45:00|988|987.5|988.6|988.1|988.7|988.2|987.8|987.3|534
1658242200000|2022-07-19 14:50:00|988.7|988.2|989|988.5|989.6|989.1|988.6|988.1|982
1658242500000|2022-07-19 14:55:00|989.1|988.6|988.8|988.3|989.1|988.6|988.4|987.9|1067
1658242800000|2022-07-19 15:00:00|988.9|988.4|989|988.5|989.5|989|988.8|988.3|1500
1658243100000|2022-07-19 15:05:00|988.9|988.4|989|988.5|989.2|988.7|988.8|988.3|1209
1658243400000|2022-07-19 15:10:00|989.1|988.6|988.4|987.9|989.1|988.6|988.4|987.9|705
1658243700000|2022-07-19 15:15:00|988.5|988|987.3|986.8|988.6|988.1|987.3|986.8|885
1658244000000|2022-07-19 15:20:00|987.4|986.9|987|986.5|987.6|987.1|986.9|986.4|1131
1658244300000|2022-07-19 15:25:00|987.1|986.6|987.6|987.1|988.1|987.6|987|986.5|1251
1658244600000|2022-07-19 15:30:00|987.7|987.2|988.3|987.8|988.5|988|987.6|987.1|632
1658244900000|2022-07-19 15:35:00|988.2|987.7|988|987.5|988.7|988.2|987.9|987.4|569
1658245200000|2022-07-19 15:40:00|988.1|987.6|988|987.5|988.1|987.6|987.4|986.9|390
1658245500000|2022-07-19 15:45:00|988.1|987.6|987.6|987.1|988.1|987.6|987.6|987.1|515
1658245800000|2022-07-19 15:50:00|987.7|987.2|987.8|987.3|988.3|987.8|987.7|987.2|989
1658246100000|2022-07-19 15:55:00|987.7|987.2|988.7|988.2|988.7|988.2|987.6|987.1|676
1658246400000|2022-07-19 16:00:00|988.6|988.1|987.8|987.3|988.8|988.3|987.7|987.2|579
1658246700000|2022-07-19 16:05:00|987.7|987.2|987|986.5|987.7|987.2|986.7|986.2|346
1658247000000|2022-07-19 16:10:00|986.9|986.4|987.4|986.9|987.8|987.3|986.8|986.3|683
1658247300000|2022-07-19 16:15:00|987.3|986.8|988|987.5|988|987.5|987.1|986.6|291
1658247600000|2022-07-19 16:20:00|988.1|987.6|989.2|988.7|989.2|988.7|988|987.5|402
1658247900000|2022-07-19 16:25:00|989.1|988.6|989.5|989|989.5|989|989|988.5|499
1658248200000|2022-07-19 16:30:00|989.4|988.9|989.4|988.9|990.1|989.6|989.3|988.8|729
1658248500000|2022-07-19 16:35:00|989.3|988.8|989.3|988.8|989.4|988.9|989|988.5|383
1658248800000|2022-07-19 16:40:00|989.2|988.7|989.3|988.8|989.4|988.9|989.2|988.7|345
1658249100000|2022-07-19 16:45:00|989.2|988.7|989.3|988.8|989.5|989|989.1|988.6|571
1658249400000|2022-07-19 16:50:00|989.2|988.7|988.9|988.4|989.4|988.9|988.8|988.3|560
1658249700000|2022-07-19 16:55:00|988.8|988.3|989.3|988.8|989.3|988.8|988.7|988.2|326
1658250000000|2022-07-19 17:00:00|989.2|988.7|989.3|988.8|989.5|989|989.1|988.6|306
1658250300000|2022-07-19 17:05:00|989.2|988.7|988.7|988.2|989.3|988.8|988.6|988.1|326
1658250600000|2022-07-19 17:10:00|988.8|988.3|988.8|988.3|989.2|988.7|988.7|988.2|161
1658250900000|2022-07-19 17:15:00|988.9|988.4|988.5|988|989|988.5|988.4|987.9|498
1658251200000|2022-07-19 17:20:00|988.4|987.9|988.6|988.1|988.6|988.1|988|987.5|417
1658251500000|2022-07-19 17:25:00|988.7|988.2|988.3|987.8|988.7|988.2|988.2|987.7|269
1658251800000|2022-07-19 17:30:00|988.4|987.9|989.1|988.6|989.2|988.7|988.3|987.8|316
1658252100000|2022-07-19 17:35:00|989.2|988.7|989.6|989.1|989.6|989.1|989|988.5|497
1658252400000|2022-07-19 17:40:00|989.5|989|989.7|989.2|989.9|989.4|989.5|989|374
1658252700000|2022-07-19 17:45:00|989.8|989.3|989.9|989.4|989.9|989.4|989.6|989.1|143
1658253000000|2022-07-19 17:50:00|990|989.5|989.8|989.3|990|989.5|989.6|989.1|220
1658253300000|2022-07-19 17:55:00|989.9|989.4|990.1|989.6|990.3|989.8|989.7|989.2|290
1658253600000|2022-07-19 18:00:00|990.2|989.7|990.7|990.2|990.7|990.2|990|989.5|351
1658253900000|2022-07-19 18:05:00|990.6|990.1|991.1|990.6|991.3|990.8|990.6|990.1|740
1658254200000|2022-07-19 18:10:00|991.2|990.7|990.7|990.2|991.2|990.7|990.6|990.1|308
1658254500000|2022-07-19 18:15:00|990.6|990.1|990.9|990.4|990.9|990.4|990.3|989.8|320
1658254800000|2022-07-19 18:20:00|990.8|990.3|990.7|990.2|990.9|990.4|990.4|989.9|479
1658255100000|2022-07-19 18:25:00|990.6|990.1|989.6|989.1|990.6|990.1|989.6|989.1|220
1658255400000|2022-07-19 18:30:00|989.7|989.2|989.8|989.3|990.2|989.7|989.6|989.1|426
1658255700000|2022-07-19 18:35:00|989.9|989.4|989.8|989.3|990.4|989.9|989.8|989.3|379
1658256000000|2022-07-19 18:40:00|989.7|989.2|990.3|989.8|990.5|990|989.7|989.2|322
1658256300000|2022-07-19 18:45:00|990.2|989.7|989.7|989.2|990.2|989.7|989.4|988.9|213
1658256600000|2022-07-19 18:50:00|989.8|989.3|990.1|989.6|990.2|989.7|989.3|988.8|201
1658256900000|2022-07-19 18:55:00|990|989.5|990|989.5|990|989.5|989.7|989.2|288
1658257200000|2022-07-19 19:00:00|989.9|989.4|989.7|989.2|989.9|989.4|989.4|988.9|321
1658257500000|2022-07-19 19:05:00|989.6|989.1|990.6|990.1|990.7|990.2|989.6|989.1|385
1658257800000|2022-07-19 19:10:00|990.7|990.2|989.8|989.3|990.7|990.2|989.7|989.2|761
1658258100000|2022-07-19 19:15:00|989.9|989.4|989.9|989.4|990.2|989.7|989.6|989.1|729
1658258400000|2022-07-19 19:20:00|990|989.5|989.6|989.1|990|989.5|989.4|988.9|850
1658258700000|2022-07-19 19:25:00|989.5|989|989.5|989|989.8|989.3|989.3|988.8|1622
1658259000000|2022-07-19 19:30:00|989.4|988.9|988.9|988.4|989.5|989|988.9|988.4|435
1658259300000|2022-07-19 19:35:00|988.8|988.3|989.8|989.3|989.8|989.3|988.8|988.3|457
1658259600000|2022-07-19 19:40:00|989.9|989.4|990.3|989.8|990.4|989.9|989.8|989.3|350
1658259900000|2022-07-19 19:45:00|990.2|989.7|989.8|989.3|990.4|989.9|989.8|989.3|375
1658260200000|2022-07-19 19:50:00|989.9|989.4|989.8|989.3|990.4|989.9|989.6|989.1|1337
1658260500000|2022-07-19 19:55:00|989.9|989.4|990|989.5|990.5|990|989.6|989.1|6153
1658260800000|2022-07-19 20:00:00|990.2|989.2|990.2|989.2|990.3|989.3|989.6|988.6|827
1658261100000|2022-07-19 20:05:00|990.1|989.1|990.6|989.6|990.8|989.8|990.1|989.1|196
1658261400000|2022-07-19 20:10:00|990.5|989.5|991|990|991|990|990.5|989.5|19
1658261700000|2022-07-19 20:15:00|991.1|990.1|991.3|990.3|991.4|990.4|991.1|990.1|57
1658262000000|2022-07-19 20:20:00|991.5|990.5|991.5|990.5|991.6|990.6|991.5|990.5|59
1658262300000|2022-07-19 20:25:00|991.6|990.6|991.6|990.6|991.6|990.6|991.5|990.5|63
1658262600000|2022-07-19 20:30:00|991.8|990.8|991.8|990.8|992|991|991.8|990.8|22
1658262900000|2022-07-19 20:35:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|17
1658263200000|2022-07-19 20:40:00|||||||||5
1658263500000|2022-07-19 20:45:00|992|991|992|991|992.1|991.1|991.8|990.8|140
1658263800000|2022-07-19 20:50:00|992.3|991.3|991.3|990.3|992.3|991.3|991.3|990.3|17
1658264100000|2022-07-19 20:55:00|991.2|990.2|990.6|989.6|991.2|990.2|990.6|989.6|119
1658265600000|2022-07-19 21:20:00|992.7|991.7|992.7|991.7|992.7|991.7|992.7|991.7|1
1658268000000|2022-07-19 22:00:00|991.7|989.7|990.8|988.8|991.9|989.9|990.7|988.7|0
1658268300000|2022-07-19 22:05:00|990.7|988.7|991|989|991.2|989.2|990.7|988.7|0
1658268600000|2022-07-19 22:10:00|991.1|989.1|991.1|989.1|991.2|989.2|991|989|0
1658268900000|2022-07-19 22:15:00|991.2|989.2|991.2|989.2|991.2|989.2|991|989|0
1658269200000|2022-07-19 22:20:00|991.3|989.3|990.8|988.8|991.3|989.3|990.8|988.8|0
1658269500000|2022-07-19 22:25:00|990.7|988.7|990.7|988.7|990.8|988.8|990.7|988.7|0
1658269800000|2022-07-19 22:30:00|990.6|988.6|990.3|988.3|990.7|988.7|990.2|988.2|0
1658270100000|2022-07-19 22:35:00|990.4|988.4|990.6|988.6|990.7|988.7|990.3|988.3|0
1658270400000|2022-07-19 22:40:00|990.5|988.5|990.4|988.4|990.6|988.6|990.3|988.3|0
1658270700000|2022-07-19 22:45:00|990.3|988.3|990.6|988.6|990.6|988.6|990.3|988.3|0
1658271000000|2022-07-19 22:50:00|990.7|988.7|990.6|988.6|990.8|988.8|990.6|988.6|0
1658271300000|2022-07-19 22:55:00|990.7|988.7|991.2|989.2|991.2|989.2|990.7|988.7|0
1658271600000|2022-07-19 23:00:00|991.3|989.3|991|989|991.4|989.4|990.9|988.9|0
1658271900000|2022-07-19 23:05:00|991.1|989.1|991.2|989.2|991.3|989.3|990.8|988.8|0
1658272200000|2022-07-19 23:10:00|991.1|989.1|991.2|989.2|991.3|989.3|991.1|989.1|0
1658272500000|2022-07-19 23:15:00|991.1|989.1|991|989|991.2|989.2|991|989|0
1658272800000|2022-07-19 23:20:00|990.9|988.9|990.6|988.6|990.9|988.9|990.4|988.4|0
1658273100000|2022-07-19 23:25:00|990.5|988.5|990.7|988.7|990.7|988.7|990.5|988.5|0
1658273400000|2022-07-19 23:30:00|990.8|988.8|990.7|988.7|990.8|988.8|990.6|988.6|0
1658273700000|2022-07-19 23:35:00|990.6|988.6|990.4|988.4|990.7|988.7|990.3|988.3|0
1658274000000|2022-07-19 23:40:00|990.3|988.3|990.3|988.3|990.6|988.6|990.3|988.3|0
1658274300000|2022-07-19 23:45:00|990.4|988.4|990.7|988.7|990.7|988.7|990.2|988.2|0
1658274600000|2022-07-19 23:50:00|990.8|988.8|990.8|988.8|991|989|990.7|988.7|0
1658274900000|2022-07-19 23:55:00|990.9|988.9|990.8|988.8|991|989|990.8|988.8|0
1658275200000|2022-07-20 00:00:00|990.7|988.7|990.2|988.2|990.8|988.8|989.9|987.9|0
1658275500000|2022-07-20 00:05:00|990.1|988.1|990.6|989.6|991.2|990.2|990|988|41
1658275800000|2022-07-20 00:10:00|990.7|989.7|990.6|989.6|991|990|990.6|989.6|10
1658276100000|2022-07-20 00:15:00|991|990|991.5|990.5|992|991|991|990|46
1658276400000|2022-07-20 00:20:00|991.7|990.7|992.4|991.4|992.4|991.4|991.5|990.5|16
1658276700000|2022-07-20 00:25:00|992.2|991.2|993.7|992.7|994|993|992.2|991.2|34
1658277000000|2022-07-20 00:30:00|993.6|992.6|993.6|992.6|995.1|994.1|993.5|992.5|56
1658277300000|2022-07-20 00:35:00|993.5|992.5|993.2|992.2|993.5|992.5|993|992|30
1658277600000|2022-07-20 00:40:00|992.8|991.8|993.1|992.1|993.4|992.4|992.5|991.5|80
1658277900000|2022-07-20 00:45:00|993.2|992.2|993.2|992.2|993.6|992.6|993.1|992.1|28
1658278200000|2022-07-20 00:50:00|993.3|992.3|993.5|992.5|993.5|992.5|993.1|992.1|8
1658278500000|2022-07-20 00:55:00|993.7|992.7|994|993|994|993|993.4|992.4|47
1658278800000|2022-07-20 01:00:00|994.2|993.2|993.5|992.5|995|994|993.4|992.4|97
1658279100000|2022-07-20 01:05:00|993.4|992.4|993.6|992.6|994.1|993.1|993.1|992.1|58
1658279400000|2022-07-20 01:10:00|993.7|992.7|992.8|991.8|993.8|992.8|992.8|991.8|43
1658279700000|2022-07-20 01:15:00|993.2|992.2|993.4|992.4|993.6|992.6|992.5|991.5|26
1658280000000|2022-07-20 01:20:00|993|992|992.4|991.4|993|992|991.7|990.7|18
1658280300000|2022-07-20 01:25:00|992.7|991.7|993.7|992.7|993.7|992.7|992.5|991.5|13
1658280600000|2022-07-20 01:30:00|993.2|992.2|992.8|991.8|993.7|992.7|992.6|991.6|20
1658280900000|2022-07-20 01:35:00|993.4|992.4|994.1|993.1|995|994|992.5|991.5|71
1658281200000|2022-07-20 01:40:00|994|993|994|993|994.7|993.7|993.9|992.9|33
1658281500000|2022-07-20 01:45:00|993.3|992.3|992.8|991.8|993.3|992.3|992.8|991.8|4
1658281800000|2022-07-20 01:50:00|993.7|992.7|994.2|993.2|994.9|993.9|993.7|992.7|60
1658282100000|2022-07-20 01:55:00|993.8|992.8|994|993|994.6|993.6|993.8|992.8|4
1658282400000|2022-07-20 02:00:00|994.3|993.3|994.4|993.4|994.4|993.4|994.2|993.2|7
1658282700000|2022-07-20 02:05:00|994|993|993|992|994.6|993.6|993|992|6
1658283000000|2022-07-20 02:10:00|993.5|992.5|993.5|992.5|993.5|992.5|993.4|992.4|5
1658283300000|2022-07-20 02:15:00|994.2|993.2|994.1|993.1|994.2|993.2|994.1|993.1|2
1658283600000|2022-07-20 02:20:00|993.5|992.5|993.7|992.7|993.7|992.7|993.5|992.5|2
1658283900000|2022-07-20 02:25:00|993.9|992.9|993.9|992.9|993.9|992.9|993.9|992.9|1
1658284200000|2022-07-20 02:30:00|994.8|993.8|993.6|992.6|994.8|993.8|993.6|992.6|4
1658284500000|2022-07-20 02:35:00|994.5|993.5|995.9|994.9|995.9|994.9|994.5|993.5|16
1658284800000|2022-07-20 02:40:00|995.7|994.7|996.4|995.4|996.6|995.6|995.6|994.6|67
1658285100000|2022-07-20 02:45:00|996.3|995.3|994.8|993.8|996.6|995.6|994.8|993.8|28
1658285400000|2022-07-20 02:50:00|994.9|993.9|994.6|993.6|994.9|993.9|994.3|993.3|7
1658285700000|2022-07-20 02:55:00|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|1
1658286000000|2022-07-20 03:00:00|994.5|993.5|994.1|993.1|994.5|993.5|994.1|993.1|4
1658286300000|2022-07-20 03:05:00|994|993|994.4|993.4|994.6|993.6|994|993|5
1658286600000|2022-07-20 03:10:00|993.9|992.9|994.1|993.1|994.2|993.2|993.9|992.9|8
1658286900000|2022-07-20 03:15:00|994.2|993.2|994.5|993.5|994.9|993.9|994.2|993.2|6
1658287200000|2022-07-20 03:20:00|995|994|995|994|995.3|994.3|995|994|7
1658287500000|2022-07-20 03:25:00|994.8|993.8|994.9|993.9|994.9|993.9|994.8|993.8|2
1658287800000|2022-07-20 03:30:00|995.1|994.1|994.7|993.7|995.1|994.1|994.7|993.7|5
1658288100000|2022-07-20 03:35:00|994.8|993.8|995.1|994.1|995.1|994.1|994.8|993.8|4
1658288400000|2022-07-20 03:40:00|995|994|994.9|993.9|995|994|994.9|993.9|4
1658288700000|2022-07-20 03:45:00|994.5|993.5|994.2|993.2|994.5|993.5|994|993|7
1658289000000|2022-07-20 03:50:00|993.8|992.8|993.6|992.6|993.8|992.8|993.6|992.6|4
1658289300000|2022-07-20 03:55:00|993.8|992.8|993.9|992.9|993.9|992.9|993.8|992.8|3
1658289600000|2022-07-20 04:00:00|994|993|994.1|993.1|994.1|993.1|993.8|992.8|7
1658289900000|2022-07-20 04:05:00|994|993|994.3|993.3|994.3|993.3|993.9|992.9|5
1658290200000|2022-07-20 04:10:00|994.4|993.4|994.4|993.4|994.6|993.6|994.3|993.3|19
1658290500000|2022-07-20 04:15:00|994.5|993.5|994.2|993.2|994.5|993.5|994.1|993.1|25
1658290800000|2022-07-20 04:20:00|994.1|993.1|993.7|992.7|994.2|993.2|993.6|992.6|38
1658291100000|2022-07-20 04:25:00|993.6|992.6|993.2|992.2|993.8|992.8|993.2|992.2|74
1658291400000|2022-07-20 04:30:00|993.1|992.1|993.2|992.2|993.2|992.2|993.1|992.1|4
1658291700000|2022-07-20 04:35:00|992.9|991.9|992.6|991.6|993|992|992.6|991.6|23
1658292000000|2022-07-20 04:40:00|992.5|991.5|992.5|991.5|992.7|991.7|992.3|991.3|13
1658292300000|2022-07-20 04:45:00|992.7|991.7|992.8|991.8|992.8|991.8|992.7|991.7|4
1658292600000|2022-07-20 04:50:00|992.9|991.9|993.1|992.1|993.1|992.1|992.9|991.9|6
1658292900000|2022-07-20 04:55:00|993.2|992.2|993.1|992.1|993.2|992.2|992.9|991.9|3
1658293200000|2022-07-20 05:00:00|993|992|992|991|993.1|992.1|991.3|990.3|33
1658293500000|2022-07-20 05:05:00|991.9|990.9|992.2|991.2|992.7|991.7|991.7|990.7|31
1658293800000|2022-07-20 05:10:00|992.1|991.1|991.3|990.3|992.1|991.1|991|990|13
1658294100000|2022-07-20 05:15:00|990.3|989.3|990|989|990.3|989.3|989.9|988.9|10
1658294400000|2022-07-20 05:20:00|989.7|988.7|989.8|988.8|989.8|988.8|989.1|988.1|10
1658294700000|2022-07-20 05:25:00|990.1|989.1|990.6|989.6|990.6|989.6|990.1|989.1|2
1658295000000|2022-07-20 05:30:00|990.7|989.7|990.7|989.7|990.7|989.7|990.1|989.1|4
1658295300000|2022-07-20 05:35:00|990.2|989.2|990.9|989.9|990.9|989.9|989.9|988.9|9
1658295600000|2022-07-20 05:40:00|990.4|989.4|990.5|989.5|990.8|989.8|990.4|989.4|16
1658295900000|2022-07-20 05:45:00|990.8|989.8|990.8|989.8|991.1|990.1|990.8|989.8|3
1658296200000|2022-07-20 05:50:00|991.3|990.3|991.2|990.2|991.3|990.3|991.1|990.1|4
1658296500000|2022-07-20 05:55:00|991.4|990.4|990.8|989.8|991.4|990.4|990.8|989.8|7
1658296800000|2022-07-20 06:00:00|990.7|989.7|991.4|990.4|991.4|990.4|990.1|989.1|28
1658297100000|2022-07-20 06:05:00|990.8|989.8|990.9|989.9|991.4|990.4|990.4|989.4|20
1658297400000|2022-07-20 06:10:00|990.8|989.8|990.2|989.2|990.8|989.8|990.2|989.2|24
1658297700000|2022-07-20 06:15:00|990.3|989.3|990.7|989.7|990.9|989.9|990.2|989.2|24
1658298000000|2022-07-20 06:20:00|990.5|989.5|989.7|988.7|990.6|989.6|989.6|988.6|32
1658298300000|2022-07-20 06:25:00|989.8|988.8|989.4|988.4|989.8|988.8|989.3|988.3|34
1658298600000|2022-07-20 06:30:00|990.2|989.2|990.5|989.5|990.5|989.5|990.1|989.1|51
1658298900000|2022-07-20 06:35:00|990.1|989.1|990|989|990.1|989.1|989.4|988.4|14
1658299200000|2022-07-20 06:40:00|990.2|989.2|990.4|989.4|990.4|989.4|990.1|989.1|14
1658299500000|2022-07-20 06:45:00|990.2|989.2|991.1|990.1|991.1|990.1|990.2|989.2|25
1658299800000|2022-07-20 06:50:00|991|990|990.5|989.5|991|990|990.5|989.5|34
1658300100000|2022-07-20 06:55:00|990.8|989.8|990.7|989.7|990.8|989.8|990.7|989.7|18
1658300400000|2022-07-20 07:00:00|990.9|989.9|990.6|989.6|991|990|989.8|988.8|537
1658300700000|2022-07-20 07:05:00|990.5|989.5|991.4|990.4|991.7|990.7|990.5|989.5|202
1658301000000|2022-07-20 07:10:00|991.5|990.5|991.5|990.5|991.8|990.8|991.3|990.3|317
1658301300000|2022-07-20 07:15:00|991.3|990.3|991.5|990.5|991.6|990.6|990.9|989.9|112
1658301600000|2022-07-20 07:20:00|991.6|990.6|991.6|990.6|992.4|991.4|991.1|990.1|159
1658301900000|2022-07-20 07:25:00|991.4|990.4|991.2|990.2|991.7|990.7|991.1|990.1|161
1658302200000|2022-07-20 07:30:00|991.1|990.1|990.6|989.6|991.5|990.5|990.4|989.4|181
1658302500000|2022-07-20 07:35:00|990.5|989.5|989.8|988.8|990.7|989.7|989.8|988.8|341
1658302800000|2022-07-20 07:40:00|989.7|988.7|988.4|987.4|990|989|988.3|987.3|456
1658303100000|2022-07-20 07:45:00|988.5|987.5|988.3|987.3|988.9|987.9|987.9|986.9|470
1658303400000|2022-07-20 07:50:00|988.2|987.2|988.6|987.6|988.8|987.8|988|987|281
1658303700000|2022-07-20 07:55:00|988.5|987.5|988.2|987.2|989|988|988.2|987.2|347
1658304000000|2022-07-20 08:00:00|988.1|987.1|989.4|988.4|989.5|988.5|988|987|517
1658304300000|2022-07-20 08:05:00|989.3|988.3|989.2|988.2|989.3|988.3|988.7|987.7|379
1658304600000|2022-07-20 08:10:00|989.3|988.3|989.4|988.4|990.2|989.2|989.2|988.2|254
1658304900000|2022-07-20 08:15:00|989.3|988.3|989.1|988.1|989.7|988.7|989|988|278
1658305200000|2022-07-20 08:20:00|989|988|988.7|987.7|989|988|988.6|987.6|246
1658305500000|2022-07-20 08:25:00|988.6|987.6|988.8|987.8|989|988|988.4|987.4|251
1658305800000|2022-07-20 08:30:00|988.9|987.9|989.6|988.6|989.6|988.6|988.8|987.8|107
1658306100000|2022-07-20 08:35:00|989.5|988.5|989.2|988.2|989.7|988.7|989.2|988.2|95
1658306400000|2022-07-20 08:40:00|989.3|988.3|988.9|987.9|989.4|988.4|988.8|987.8|146
1658306700000|2022-07-20 08:45:00|988.8|987.8|988.7|987.7|988.9|987.9|988.1|987.1|428
1658307000000|2022-07-20 08:50:00|988.5|987.5|988.5|987.5|988.6|987.6|988.3|987.3|82
1658307300000|2022-07-20 08:55:00|988.7|987.7|988.5|987.5|988.7|987.7|988.1|987.1|79
1658307600000|2022-07-20 09:00:00|988.4|987.4|989.3|988.3|989.4|988.4|988.2|987.2|220
1658307900000|2022-07-20 09:05:00|989.2|988.2|989.3|988.3|989.4|988.4|989.1|988.1|103
1658308200000|2022-07-20 09:10:00|989.2|988.2|989.1|988.1|989.5|988.5|989|988|86
1658308500000|2022-07-20 09:15:00|989.2|988.2|989.3|988.3|989.3|988.3|988.9|987.9|177
1658308800000|2022-07-20 09:20:00|989.4|988.4|989.1|988.1|989.5|988.5|988.8|987.8|192
1658309100000|2022-07-20 09:25:00|989|988|988.9|987.9|989.1|988.1|988.6|987.6|279
1658309400000|2022-07-20 09:30:00|989|988|988.9|987.9|989.1|988.1|988.7|987.7|532
1658309700000|2022-07-20 09:35:00|989|988|989.5|988.5|989.8|988.8|988.9|987.9|372
1658310000000|2022-07-20 09:40:00|989.4|988.4|989|988|989.5|988.5|988.9|987.9|595
1658310300000|2022-07-20 09:45:00|989.1|988.1|988.7|987.7|989.1|988.1|988.7|987.7|270
1658310600000|2022-07-20 09:50:00|988.8|987.8|989.4|988.4|989.4|988.4|988.6|987.6|545
1658310900000|2022-07-20 09:55:00|989.5|988.5|989.7|988.7|989.7|988.7|989.2|988.2|109
1658311200000|2022-07-20 10:00:00|989.6|988.6|988.8|987.8|989.6|988.6|988.4|987.4|143
1658311500000|2022-07-20 10:05:00|988.7|987.7|988.8|987.8|989.2|988.2|988.7|987.7|59
1658311800000|2022-07-20 10:10:00|988.7|987.7|988.5|987.5|988.8|987.8|988.3|987.3|71
1658312100000|2022-07-20 10:15:00|988.6|987.6|988.9|987.9|988.9|987.9|988.6|987.6|68
1658312400000|2022-07-20 10:20:00|989|988|988.9|987.9|989|988|988.7|987.7|46
1658312700000|2022-07-20 10:25:00|988.8|987.8|988.6|987.6|989.1|988.1|988.6|987.6|75
1658313000000|2022-07-20 10:30:00|988.5|987.5|986.2|985.2|988.6|987.6|986.2|985.2|763
1658313300000|2022-07-20 10:35:00|986|985|984.9|983.9|986.6|985.6|984.9|983.9|490
1658313600000|2022-07-20 10:40:00|984.8|983.8|985|984|985.4|984.4|984.3|983.3|388
1658313900000|2022-07-20 10:45:00|984.7|983.7|984|983|984.9|983.9|983.3|982.3|354
1658314200000|2022-07-20 10:50:00|983.9|982.9|984.8|983.8|985|984|983.9|982.9|147
1658314500000|2022-07-20 10:55:00|984.7|983.7|985.3|984.3|985.5|984.5|984.6|983.6|84
1658314800000|2022-07-20 11:00:00|985.4|984.4|985|984|985.4|984.4|984.9|983.9|61
1658315100000|2022-07-20 11:05:00|984.9|983.9|985.2|984.2|985.6|984.6|984.9|983.9|45
1658315400000|2022-07-20 11:10:00|985.3|984.3|984.9|983.9|985.3|984.3|984.7|983.7|48
1658315700000|2022-07-20 11:15:00|984.8|983.8|985.1|984.1|985.1|984.1|984.6|983.6|130
1658316000000|2022-07-20 11:20:00|985.2|984.2|985.4|984.4|985.6|984.6|985.2|984.2|82
1658316300000|2022-07-20 11:25:00|985.2|984.2|985.4|984.4|985.4|984.4|984.9|983.9|79
1658316600000|2022-07-20 11:30:00|985.3|984.3|985.6|984.6|985.6|984.6|985|984|123
1658316900000|2022-07-20 11:35:00|985.5|984.5|985.1|984.1|985.5|984.5|985|984|49
1658317200000|2022-07-20 11:40:00|985|984|984.6|983.6|985|984|984.6|983.6|53
1658317500000|2022-07-20 11:45:00|984.4|983.4|984.7|983.7|985|984|984.3|983.3|206
1658317800000|2022-07-20 11:50:00|984.8|983.8|984.7|983.7|984.9|983.9|984.5|983.5|97
1658318100000|2022-07-20 11:55:00|984.8|983.8|985.4|984.4|985.6|984.6|984.8|983.8|160
1658318400000|2022-07-20 12:00:00|985.3|984.3|985.6|984.6|985.7|984.7|985.2|984.2|79
1658318700000|2022-07-20 12:05:00|985.5|984.5|986.4|985.4|986.4|985.4|985.2|984.2|87
1658319000000|2022-07-20 12:10:00|986.3|985.3|986.2|985.2|986.4|985.4|985.9|984.9|138
1658319300000|2022-07-20 12:15:00|986.3|985.3|985.7|984.7|986.3|985.3|985.6|984.6|47
1658319600000|2022-07-20 12:20:00|985.6|984.6|983.5|982.5|985.8|984.8|982.9|981.9|488
1658319900000|2022-07-20 12:25:00|983.6|982.6|984.2|983.2|984.5|983.5|983.1|982.1|198
1658320200000|2022-07-20 12:30:00|984|983|984.7|983.7|984.9|983.9|983.8|982.8|167
1658320500000|2022-07-20 12:35:00|984.8|983.8|984.1|983.1|984.8|983.8|983.9|982.9|153
1658320800000|2022-07-20 12:40:00|984.2|983.2|984.3|983.3|984.9|983.9|983.5|982.5|313
1658321100000|2022-07-20 12:45:00|984.2|983.2|984.7|983.7|985|984|983.9|982.9|251
1658321400000|2022-07-20 12:50:00|984.6|983.6|985.6|984.6|986.6|985.6|984.6|983.6|691
1658321700000|2022-07-20 12:55:00|985.7|984.7|985.4|984.4|985.8|984.8|985.4|984.4|91
1658322000000|2022-07-20 13:00:00|985.3|984.3|985.8|984.8|986.1|985.1|985.2|984.2|168
1658322300000|2022-07-20 13:05:00|985.7|984.7|985.7|984.7|986.2|985.2|985.7|984.7|97
1658322600000|2022-07-20 13:10:00|985.6|984.6|985.6|984.6|986|985|985.5|984.5|110
1658322900000|2022-07-20 13:15:00|985.7|984.7|986.6|985.6|986.8|985.8|985.7|984.7|144
1658323200000|2022-07-20 13:20:00|986.7|985.7|986.6|985.6|987.1|986.1|986.5|985.5|245
1658323500000|2022-07-20 13:25:00|986.5|985.5|986.6|985.6|986.8|985.8|986.4|985.4|269
1658323800000|2022-07-20 13:30:00|986.3|985.8|987.7|987.2|987.7|987.2|985|984.5|5015
1658324100000|2022-07-20 13:35:00|987.8|987.3|987.4|986.9|988.9|988.4|987.1|986.6|2404
1658324400000|2022-07-20 13:40:00|987.3|986.8|987.1|986.6|988.4|987.9|986.7|986.2|1332
1658324700000|2022-07-20 13:45:00|987.2|986.7|986.5|986|987.3|986.8|986.1|985.6|1530
1658325000000|2022-07-20 13:50:00|986.4|985.9|985.2|984.7|987.1|986.6|985|984.5|1380
1658325300000|2022-07-20 13:55:00|985.3|984.8|983.6|983.1|985.3|984.8|983.5|983|1959
1658325600000|2022-07-20 14:00:00|983.7|983.2|984|983.5|984.6|984.1|983.3|982.8|1518
1658325900000|2022-07-20 14:05:00|983.9|983.4|983.8|983.3|983.9|983.4|982.1|981.6|1089
1658326200000|2022-07-20 14:10:00|983.9|983.4|984.9|984.4|985.1|984.6|983.6|983.1|1403
1658326500000|2022-07-20 14:15:00|985|984.5|984.5|984|985.3|984.8|984.2|983.7|1296
1658326800000|2022-07-20 14:20:00|984.4|983.9|985|984.5|985.4|984.9|984.4|983.9|1364
1658327100000|2022-07-20 14:25:00|985.1|984.6|985.9|985.4|986.4|985.9|984.8|984.3|1154
1658327400000|2022-07-20 14:30:00|986|985.5|986.5|986|987.2|986.7|985.4|984.9|1655
1658327700000|2022-07-20 14:35:00|986.6|986.1|987.5|987|987.6|987.1|986.4|985.9|1942
1658328000000|2022-07-20 14:40:00|987.4|986.9|987.5|987|987.5|987|986.7|986.2|1956
1658328300000|2022-07-20 14:45:00|987.4|986.9|988.2|987.7|988.4|987.9|987.1|986.6|1555
1658328600000|2022-07-20 14:50:00|988.3|987.8|989.2|988.7|989.2|988.7|988.2|987.7|1013
1658328900000|2022-07-20 14:55:00|989.1|988.6|989.4|988.9|989.4|988.9|988.7|988.2|890
1658329200000|2022-07-20 15:00:00|989.3|988.8|987.4|986.9|989.3|988.8|986.9|986.4|1037
1658329500000|2022-07-20 15:05:00|987.3|986.8|987.7|987.2|987.8|987.3|987.1|986.6|1052
1658329800000|2022-07-20 15:10:00|987.8|987.3|987.7|987.2|988|987.5|987.3|986.8|1241
1658330100000|2022-07-20 15:15:00|987.6|987.1|987|986.5|987.6|987.1|986.7|986.2|827
1658330400000|2022-07-20 15:20:00|987.1|986.6|986.7|986.2|987.2|986.7|986.4|985.9|931
1658330700000|2022-07-20 15:25:00|986.8|986.3|987.4|986.9|987.7|987.2|986.6|986.1|820
1658331000000|2022-07-20 15:30:00|987.3|986.8|988|987.5|988.1|987.6|987.3|986.8|642
1658331300000|2022-07-20 15:35:00|987.9|987.4|986.9|986.4|988.5|988|986.6|986.1|600
1658331600000|2022-07-20 15:40:00|987|986.5|987.2|986.7|987.3|986.8|986.5|986|526
1658331900000|2022-07-20 15:45:00|987.3|986.8|987.1|986.6|987.4|986.9|987|986.5|192
1658332200000|2022-07-20 15:50:00|987.2|986.7|987.6|987.1|987.9|987.4|987|986.5|481
1658332500000|2022-07-20 15:55:00|987.5|987|987.5|987|987.8|987.3|987.3|986.8|164
1658332800000|2022-07-20 16:00:00|987.6|987.1|987.7|987.2|987.9|987.4|987.4|986.9|335
1658333100000|2022-07-20 16:05:00|987.8|987.3|988.4|987.9|988.4|987.9|987.7|987.2|661
1658333400000|2022-07-20 16:10:00|988.5|988|988|987.5|988.6|988.1|987.8|987.3|632
1658333700000|2022-07-20 16:15:00|987.9|987.4|987.9|987.4|987.9|987.4|987.3|986.8|719
1658334000000|2022-07-20 16:20:00|988|987.5|987.8|987.3|988|987.5|987.6|987.1|265
1658334300000|2022-07-20 16:25:00|987.7|987.2|986.8|986.3|987.7|987.2|986.8|986.3|243
1658334600000|2022-07-20 16:30:00|987|986.5|987.3|986.8|987.3|986.8|986.8|986.3|279
1658334900000|2022-07-20 16:35:00|987.4|986.9|987.2|986.7|987.7|987.2|987.1|986.6|336
1658335200000|2022-07-20 16:40:00|987.3|986.8|985|984.5|987.5|987|984.6|984.1|754
1658335500000|2022-07-20 16:45:00|984.9|984.4|983.5|983|984.9|984.4|983.1|982.6|901
1658335800000|2022-07-20 16:50:00|983.4|982.9|984.5|984|984.9|984.4|983.4|982.9|465
1658336100000|2022-07-20 16:55:00|984.6|984.1|985.3|984.8|985.7|985.2|984.4|983.9|293
1658336400000|2022-07-20 17:00:00|985.2|984.7|983.4|982.9|985.4|984.9|983.2|982.7|1451
1658336700000|2022-07-20 17:05:00|983.5|983|983.2|982.7|984.2|983.7|982.4|981.9|1356
1658337000000|2022-07-20 17:10:00|983.1|982.6|982.7|982.2|983.3|982.8|981.9|981.4|1815
1658337300000|2022-07-20 17:15:00|982.6|982.1|983.6|983.1|983.8|983.3|982.4|981.9|425
1658337600000|2022-07-20 17:20:00|983.4|982.9|983.2|982.7|983.8|983.3|982.8|982.3|243
1658337900000|2022-07-20 17:25:00|983|982.5|984.3|983.8|984.3|983.8|983|982.5|203
1658338200000|2022-07-20 17:30:00|984.2|983.7|984.4|983.9|984.9|984.4|983.5|983|427
1658338500000|2022-07-20 17:35:00|984.5|984|984.3|983.8|984.5|984|983.7|983.2|583
1658338800000|2022-07-20 17:40:00|984.4|983.9|983.8|983.3|984.4|983.9|983.7|983.2|221
1658339100000|2022-07-20 17:45:00|983.9|983.4|983|982.5|984.1|983.6|982.9|982.4|216
1658339400000|2022-07-20 17:50:00|982.9|982.4|983.2|982.7|983.6|983.1|982.8|982.3|388
1658339700000|2022-07-20 17:55:00|983.3|982.8|982.1|981.6|983.4|982.9|981.8|981.3|735
1658340000000|2022-07-20 18:00:00|982|981.5|983.2|982.7|983.3|982.8|982|981.5|861
1658340300000|2022-07-20 18:05:00|983.3|982.8|983.5|983|983.6|983.1|982.9|982.4|634
1658340600000|2022-07-20 18:10:00|983.4|982.9|983.4|982.9|983.6|983.1|982.8|982.3|659
1658340900000|2022-07-20 18:15:00|983.1|982.6|983.6|983.1|983.7|983.2|982.8|982.3|282
1658341200000|2022-07-20 18:20:00|983.7|983.2|984.4|983.9|984.4|983.9|983.4|982.9|306
1658341500000|2022-07-20 18:25:00|984.3|983.8|984.5|984|985.1|984.6|984.2|983.7|188
1658341800000|2022-07-20 18:30:00|984.8|984.3|985.2|984.7|985.2|984.7|984.2|983.7|778
1658342100000|2022-07-20 18:35:00|985.1|984.6|985.5|985|985.6|985.1|984.9|984.4|374
1658342400000|2022-07-20 18:40:00|985.6|985.1|985.8|985.3|985.8|985.3|985.2|984.7|356
1658342700000|2022-07-20 18:45:00|985.7|985.2|985.8|985.3|985.9|985.4|985.5|985|438
1658343000000|2022-07-20 18:50:00|985.9|985.4|984.5|984|985.9|985.4|984.4|983.9|480
1658343300000|2022-07-20 18:55:00|984.4|983.9|985.4|984.9|985.5|985|984.2|983.7|547
1658343600000|2022-07-20 19:00:00|985.3|984.8|986.5|986|986.6|986.1|985.1|984.6|710
1658343900000|2022-07-20 19:05:00|986.6|986.1|986.6|986.1|987.2|986.7|986.2|985.7|809
1658344200000|2022-07-20 19:10:00|986.7|986.2|986.6|986.1|987.1|986.6|986.5|986|917
1658344500000|2022-07-20 19:15:00|986.5|986|986.9|986.4|987.2|986.7|986.4|985.9|845
1658344800000|2022-07-20 19:20:00|987|986.5|986.7|986.2|987.2|986.7|986.5|986|1199
1658345100000|2022-07-20 19:25:00|986.8|986.3|987.4|986.9|987.5|987|986.8|986.3|1222
1658345400000|2022-07-20 19:30:00|987.5|987|986.7|986.2|987.6|987.1|986.5|986|1117
1658345700000|2022-07-20 19:35:00|986.5|986|986.7|986.2|987|986.5|986.2|985.7|781
1658346000000|2022-07-20 19:40:00|986.6|986.1|987.1|986.6|987.3|986.8|986.4|985.9|696
1658346300000|2022-07-20 19:45:00|987|986.5|986.7|986.2|987.1|986.6|986.4|985.9|669
1658346600000|2022-07-20 19:50:00|986.6|986.1|986.1|985.6|986.8|986.3|985.7|985.2|1826
1658346900000|2022-07-20 19:55:00|986.2|985.7|985.5|985|986.6|986.1|985.3|984.8|7165
1658347200000|2022-07-20 20:00:00|985.6|984.6|986.7|985.7|986.8|985.8|985.6|984.6|1061
1658347500000|2022-07-20 20:05:00|986.6|985.6|986.4|985.4|986.8|985.8|986.4|985.4|84
1658347800000|2022-07-20 20:10:00|986.5|985.5|985.8|984.8|986.5|985.5|985.6|984.6|77
1658348100000|2022-07-20 20:15:00|985.9|984.9|984.5|983.5|986.2|985.2|984.1|983.1|237
1658348400000|2022-07-20 20:20:00|984.6|983.6|984.5|983.5|984.6|983.6|984.3|983.3|36
1658348700000|2022-07-20 20:25:00|984.4|983.4|984|983|984.4|983.4|984|983|19
1658349000000|2022-07-20 20:30:00|984.2|983.2|984.1|983.1|984.3|983.3|984|983|36
1658349300000|2022-07-20 20:35:00|984|983|983.8|982.8|984|983|983.8|982.8|10
1658349600000|2022-07-20 20:40:00|983.7|982.7|983.9|982.9|984.1|983.1|983.7|982.7|37
1658349900000|2022-07-20 20:45:00|984|983|984.1|983.1|984.1|983.1|983.8|982.8|174
1658350200000|2022-07-20 20:50:00|983.9|982.9|983.7|982.7|984.1|983.1|983.7|982.7|41
1658350500000|2022-07-20 20:55:00|983.8|982.8|984.5|983.5|984.5|983.5|983.5|982.5|101
1658354400000|2022-07-20 22:00:00|985|983|984.9|982.9|985.2|983.2|984.4|982.4|0
1658354700000|2022-07-20 22:05:00|985|983|984.7|982.7|985|983|984.5|982.5|0
1658355000000|2022-07-20 22:10:00|984.6|982.6|984.8|982.8|984.9|982.9|984.6|982.6|0
1658355300000|2022-07-20 22:15:00|984.7|982.7|983.9|981.9|984.8|982.8|983.8|981.8|0
1658355600000|2022-07-20 22:20:00|984|982|984|982|984|982|983.6|981.6|0
1658355900000|2022-07-20 22:25:00|984.1|982.1|984.4|982.4|984.7|982.7|984|982|0
1658356200000|2022-07-20 22:30:00|984.5|982.5|984.4|982.4|984.7|982.7|984.1|982.1|0
1658356500000|2022-07-20 22:35:00|984.3|982.3|983.7|981.7|984.4|982.4|983.7|981.7|0
1658356800000|2022-07-20 22:40:00|983.8|981.8|983.6|981.6|984|982|983.6|981.6|0
1658357100000|2022-07-20 22:45:00|983.7|981.7|984|982|984.1|982.1|983.6|981.6|0
1658357400000|2022-07-20 22:50:00|983.8|981.8|983.7|981.7|983.8|981.8|983.6|981.6|0
1658357700000|2022-07-20 22:55:00|983.8|981.8|984|982|984.1|982.1|983.7|981.7|0
1658358000000|2022-07-20 23:00:00|984.1|982.1|984|982|984.1|982.1|983.9|981.9|0
1658358300000|2022-07-20 23:05:00|983.9|981.9|984.5|982.5|984.6|982.6|983.9|981.9|0
1658358600000|2022-07-20 23:10:00|984.6|982.6|984.4|982.4|984.6|982.6|984.2|982.2|0
1658358900000|2022-07-20 23:15:00|984.5|982.5|984.7|982.7|984.8|982.8|984.5|982.5|0
1658359200000|2022-07-20 23:20:00|984.6|982.6|985.4|983.4|985.4|983.4|984.6|982.6|0
1658359500000|2022-07-20 23:25:00|985.5|983.5|985.5|983.5|985.7|983.7|985.4|983.4|0
1658359800000|2022-07-20 23:30:00|985.4|983.4|985.6|983.6|985.6|983.6|985.2|983.2|0
1658360100000|2022-07-20 23:35:00|985.7|983.7|985.4|983.4|985.7|983.7|985.4|983.4|0
1658360400000|2022-07-20 23:40:00|985.3|983.3|985.4|983.4|985.5|983.5|985|983|0
1658360700000|2022-07-20 23:45:00|985.5|983.5|985.6|983.6|985.8|983.8|985.4|983.4|0
1658361000000|2022-07-20 23:50:00|985.7|983.7|985.9|983.9|986|984|985.5|983.5|0
1658361300000|2022-07-20 23:55:00|986|984|985.2|983.2|986|984|985.2|983.2|0
1658361600000|2022-07-21 00:00:00|985.1|983.1|985.2|984.2|985.8|984.8|984.6|982.6|28
1658362200000|2022-07-21 00:10:00|984.1|983.1|984.1|983.1|984.3|983.3|983.7|982.7|11
1658362500000|2022-07-21 00:15:00|983.9|982.9|983.3|982.3|983.9|982.9|983.2|982.2|25
1658362800000|2022-07-21 00:20:00|983.4|982.4|984|983|984.1|983.1|983.3|982.3|17
1658363100000|2022-07-21 00:25:00|983.9|982.9|984.2|983.2|984.2|983.2|983.9|982.9|11
1658363400000|2022-07-21 00:30:00|984.5|983.5|983.8|982.8|984.5|983.5|983.8|982.8|5
1658363700000|2022-07-21 00:35:00|983.7|982.7|983.7|982.7|983.8|982.8|983.6|982.6|5
1658364000000|2022-07-21 00:40:00|983.8|982.8|983.7|982.7|984.1|983.1|983.5|982.5|7
1658364300000|2022-07-21 00:45:00|983.9|982.9|985.1|984.1|985.3|984.3|983.9|982.9|18
1658364600000|2022-07-21 00:50:00|985.2|984.2|985.4|984.4|985.5|984.5|985.1|984.1|19
1658364900000|2022-07-21 00:55:00|985.6|984.6|985.7|984.7|986|985|985.6|984.6|34
1658365200000|2022-07-21 01:00:00|985.8|984.8|985.6|984.6|985.8|984.8|985.4|984.4|51
1658365500000|2022-07-21 01:05:00|985.2|984.2|985|984|985.2|984.2|984.1|983.1|63
1658365800000|2022-07-21 01:10:00|984.8|983.8|985.1|984.1|985.1|984.1|984.8|983.8|8
1658366100000|2022-07-21 01:15:00|985.3|984.3|985.8|984.8|986.9|985.9|984.7|983.7|111
1658366400000|2022-07-21 01:20:00|985.9|984.9|984.8|983.8|986|985|984.8|983.8|19
1658366700000|2022-07-21 01:25:00|984.7|983.7|984.1|983.1|984.7|983.7|983.7|982.7|14
1658367000000|2022-07-21 01:30:00|983.6|982.6|986.7|985.7|987|986|983.6|982.6|103
1658367300000|2022-07-21 01:35:00|986.6|985.6|986.3|985.3|986.7|985.7|986|985|18
1658367600000|2022-07-21 01:40:00|986.7|985.7|987.7|986.7|987.8|986.8|986.3|985.3|47
1658367900000|2022-07-21 01:45:00|987.2|986.2|985.9|984.9|987.2|986.2|985.7|984.7|27
1658368200000|2022-07-21 01:50:00|985.1|984.1|985.2|984.2|985.2|984.2|985.1|984.1|2
1658368500000|2022-07-21 01:55:00|984.3|983.3|985.5|984.5|985.8|984.8|984.3|983.3|31
1658368800000|2022-07-21 02:00:00|985.3|984.3|986.1|985.1|986.1|985.1|984.6|983.6|39
1658369100000|2022-07-21 02:05:00|986.2|985.2|985.2|984.2|986.7|985.7|985.2|984.2|12
1658369400000|2022-07-21 02:10:00|985.8|984.8|986.4|985.4|986.4|985.4|985.6|984.6|6
1658369700000|2022-07-21 02:15:00|986.5|985.5|985.8|984.8|986.5|985.5|985.8|984.8|14
1658370000000|2022-07-21 02:20:00|985.5|984.5|985.3|984.3|986|985|985.3|984.3|10
1658370300000|2022-07-21 02:25:00|985.5|984.5|985.9|984.9|985.9|984.9|985.3|984.3|24
1658370600000|2022-07-21 02:30:00|985.8|984.8|985.6|984.6|986|985|985.2|984.2|28
1658370900000|2022-07-21 02:35:00|985.5|984.5|985.9|984.9|986.2|985.2|985.4|984.4|12
1658371200000|2022-07-21 02:40:00|986.1|985.1|985.8|984.8|986.3|985.3|985.8|984.8|5
1658371500000|2022-07-21 02:45:00|985.6|984.6|985.4|984.4|985.6|984.6|984.8|983.8|43
1658371800000|2022-07-21 02:50:00|985.3|984.3|984.6|983.6|985.4|984.4|984.3|983.3|18
1658372100000|2022-07-21 02:55:00|985|984|985.1|984.1|985.2|984.2|984.6|983.6|48
1658372400000|2022-07-21 03:00:00|984.9|983.9|985.4|984.4|985.8|984.8|984.9|983.9|29
1658372700000|2022-07-21 03:05:00|985.7|984.7|985.7|984.7|986.2|985.2|985.5|984.5|31
1658373000000|2022-07-21 03:10:00|986.3|985.3|986.5|985.5|986.7|985.7|986.1|985.1|20
1658373300000|2022-07-21 03:15:00|986.6|985.6|986.7|985.7|986.7|985.7|985.9|984.9|15
1658373600000|2022-07-21 03:20:00|986.5|985.5|985.7|984.7|986.5|985.5|985.7|984.7|18
1658373900000|2022-07-21 03:25:00|985.9|984.9|985.6|984.6|986.2|985.2|985.6|984.6|16
1658374200000|2022-07-21 03:30:00|985.7|984.7|985.6|984.6|985.9|984.9|985.6|984.6|15
1658374500000|2022-07-21 03:35:00|985.5|984.5|985.2|984.2|985.5|984.5|985.2|984.2|7
1658374800000|2022-07-21 03:40:00|985.3|984.3|985.2|984.2|985.5|984.5|985.2|984.2|12
1658375100000|2022-07-21 03:45:00|985.4|984.4|985.8|984.8|985.8|984.8|985.4|984.4|7
1658375400000|2022-07-21 03:50:00|985.6|984.6|985.9|984.9|985.9|984.9|985.6|984.6|17
1658375700000|2022-07-21 03:55:00|985.8|984.8|985.4|984.4|985.9|984.9|985.4|984.4|6
1658376000000|2022-07-21 04:00:00|985.8|984.8|985.8|984.8|986.3|985.3|985.8|984.8|17
1658376300000|2022-07-21 04:05:00|985.9|984.9|985.7|984.7|985.9|984.9|985.7|984.7|5
1658376600000|2022-07-21 04:10:00|985.6|984.6|985.8|984.8|985.8|984.8|985.5|984.5|7
1658376900000|2022-07-21 04:15:00|986.5|985.5|986.4|985.4|986.5|985.5|986.4|985.4|6
1658377200000|2022-07-21 04:20:00|986.3|985.3|986.2|985.2|986.3|985.3|986.1|985.1|9
1658377500000|2022-07-21 04:25:00|986.1|985.1|986.2|985.2|986.3|985.3|986|985|6
1658377800000|2022-07-21 04:30:00|986.4|985.4|987.1|986.1|987.3|986.3|986.4|985.4|27
1658378100000|2022-07-21 04:35:00|987.2|986.2|987.1|986.1|987.2|986.2|986.8|985.8|13
1658378400000|2022-07-21 04:40:00|987.3|986.3|987.7|986.7|987.7|986.7|987.3|986.3|12
1658378700000|2022-07-21 04:45:00|987.8|986.8|988.1|987.1|988.1|987.1|987.8|986.8|12
1658379000000|2022-07-21 04:50:00|988.3|987.3|988.5|987.5|988.6|987.6|988.3|987.3|14
1658379300000|2022-07-21 04:55:00|988.4|987.4|988.4|987.4|988.5|987.5|988.3|987.3|11
1658379600000|2022-07-21 05:00:00|988.2|987.2|988.4|987.4|989.1|988.1|988|987|84
1658379900000|2022-07-21 05:05:00|988.9|987.9|989.3|988.3|989.5|988.5|988.3|987.3|23
1658380200000|2022-07-21 05:10:00|989.9|988.9|990.5|989.5|991.3|990.3|989.7|988.7|149
1658380500000|2022-07-21 05:15:00|990.4|989.4|989.9|988.9|990.4|989.4|989.8|988.8|9
1658380800000|2022-07-21 05:20:00|990.1|989.1|990.5|989.5|990.6|989.6|990.1|989.1|41
1658381100000|2022-07-21 05:25:00|990.7|989.7|990.3|989.3|990.7|989.7|990.3|989.3|4
1658381400000|2022-07-21 05:30:00|990.6|989.6|990.6|989.6|990.6|989.6|990.6|989.6|1
1658381700000|2022-07-21 05:35:00|990.7|989.7|991.5|990.5|991.5|990.5|990.6|989.6|39
1658382000000|2022-07-21 05:40:00|991.6|990.6|991.4|990.4|992.1|991.1|991|990|69
1658382300000|2022-07-21 05:45:00|991.3|990.3|990.9|989.9|991.3|990.3|990.4|989.4|22
1658382600000|2022-07-21 05:50:00|991|990|991.8|990.8|992.3|991.3|991|990|21
1658382900000|2022-07-21 05:55:00|991.5|990.5|991.9|990.9|991.9|990.9|991.4|990.4|16
1658383200000|2022-07-21 06:00:00|992|991|992.1|991.1|992.7|991.7|991.8|990.8|28
1658383500000|2022-07-21 06:05:00|992.2|991.2|993|992|993.3|992.3|992.2|991.2|84
1658383800000|2022-07-21 06:10:00|993.4|992.4|993|992|993.7|992.7|993|992|12
1658384100000|2022-07-21 06:15:00|992.9|991.9|992.9|991.9|992.9|991.9|992|991|32
1658384400000|2022-07-21 06:20:00|992.7|991.7|992.2|991.2|992.9|991.9|992.1|991.1|25
1658384700000|2022-07-21 06:25:00|992|991|991.7|990.7|992.2|991.2|991.7|990.7|18
1658385000000|2022-07-21 06:30:00|991.3|990.3|989.4|988.4|991.4|990.4|988.9|987.9|65
1658385300000|2022-07-21 06:35:00|989.3|988.3|990.4|989.4|990.4|989.4|989.2|988.2|25
1658385600000|2022-07-21 06:40:00|990.5|989.5|990.2|989.2|990.7|989.7|990.2|989.2|13
1658385900000|2022-07-21 06:45:00|990|989|989.4|988.4|990|989|989.4|988.4|12
1658386200000|2022-07-21 06:50:00|989.3|988.3|988.7|987.7|989.3|988.3|988.6|987.6|40
1658386500000|2022-07-21 06:55:00|988.8|987.8|988.4|987.4|988.8|987.8|988.1|987.1|64
1658386800000|2022-07-21 07:00:00|988.6|987.6|987.7|986.7|988.9|987.9|987.7|986.7|634
1658387100000|2022-07-21 07:05:00|987.5|986.5|987.4|986.4|987.8|986.8|986|985|383
1658387400000|2022-07-21 07:10:00|987.3|986.3|987.9|986.9|988.3|987.3|987.3|986.3|233
1658387700000|2022-07-21 07:15:00|987.7|986.7|987.9|986.9|988.2|987.2|986.6|985.6|282
1658388000000|2022-07-21 07:20:00|987.8|986.8|987.9|986.9|988.2|987.2|987.4|986.4|281
1658388300000|2022-07-21 07:25:00|987.7|986.7|986.6|985.6|988.2|987.2|986.5|985.5|214
1658388600000|2022-07-21 07:30:00|986.9|985.9|986.7|985.7|987|986|986|985|190
1658388900000|2022-07-21 07:35:00|986.8|985.8|986.8|985.8|987|986|986.4|985.4|78
1658389200000|2022-07-21 07:40:00|987|986|986.2|985.2|987|986|985.9|984.9|292
1658389500000|2022-07-21 07:45:00|986.3|985.3|986.6|985.6|986.9|985.9|986.3|985.3|128
1658389800000|2022-07-21 07:50:00|986.9|985.9|987|986|987|986|986|985|264
1658390100000|2022-07-21 07:55:00|987.2|986.2|986|985|987.2|986.2|985.7|984.7|102
1658390400000|2022-07-21 08:00:00|986.1|985.1|985.9|984.9|986.7|985.7|985.6|984.6|200
1658390700000|2022-07-21 08:05:00|986|985|986|985|986.3|985.3|985.3|984.3|309
1658391000000|2022-07-21 08:10:00|985.9|984.9|985.8|984.8|986|985|985.5|984.5|96
1658391300000|2022-07-21 08:15:00|985.7|984.7|985.5|984.5|986.2|985.2|985.2|984.2|81
1658391600000|2022-07-21 08:20:00|985.4|984.4|984.3|983.3|985.8|984.8|984.2|983.2|239
1658391900000|2022-07-21 08:25:00|984.4|983.4|985.5|984.5|985.9|984.9|984.2|983.2|472
1658392200000|2022-07-21 08:30:00|985.9|984.9|986.9|985.9|986.9|985.9|985.7|984.7|155
1658392500000|2022-07-21 08:35:00|987|986|986.2|985.2|987|986|986.1|985.1|100
1658392800000|2022-07-21 08:40:00|986.1|985.1|986|985|986.4|985.4|985|984|486
1658393100000|2022-07-21 08:45:00|986.1|985.1|986.2|985.2|986.5|985.5|986|985|58
1658393400000|2022-07-21 08:50:00|986.3|985.3|986.1|985.1|986.3|985.3|986.1|985.1|17
1658393700000|2022-07-21 08:55:00|986.7|985.7|987.2|986.2|987.2|986.2|986.7|985.7|34
1658394000000|2022-07-21 09:00:00|987|986|986.4|985.4|987|986|986.4|985.4|60
1658394300000|2022-07-21 09:05:00|986.5|985.5|986.6|985.6|986.7|985.7|986.4|985.4|32
1658394600000|2022-07-21 09:10:00|986.7|985.7|986.5|985.5|986.8|985.8|986.3|985.3|57
1658394900000|2022-07-21 09:15:00|986.7|985.7|986.6|985.6|986.7|985.7|986.1|985.1|97
1658395200000|2022-07-21 09:20:00|986.4|985.4|986.3|985.3|986.7|985.7|986.1|985.1|58
1658395500000|2022-07-21 09:25:00|986.4|985.4|985.9|984.9|986.4|985.4|985.9|984.9|31
1658395800000|2022-07-21 09:30:00|985.8|984.8|986.1|985.1|986.2|985.2|985.8|984.8|29
1658396100000|2022-07-21 09:35:00|986|985|986.8|985.8|986.8|985.8|985.6|984.6|308
1658396400000|2022-07-21 09:40:00|986.9|985.9|986.9|985.9|986.9|985.9|986.6|985.6|132
1658396700000|2022-07-21 09:45:00|986.7|985.7|987.5|986.5|987.5|986.5|986.7|985.7|54
1658397000000|2022-07-21 09:50:00|987.6|986.6|988.1|987.1|988.2|987.2|987.3|986.3|182
1658397300000|2022-07-21 09:55:00|988|987|988.2|987.2|988.3|987.3|987.9|986.9|48
1658397600000|2022-07-21 10:00:00|988.3|987.3|988.3|987.3|988.6|987.6|987.8|986.8|428
1658397900000|2022-07-21 10:05:00|988|987|989|988|989|988|988|987|152
1658398200000|2022-07-21 10:10:00|989.1|988.1|989.3|988.3|989.3|988.3|988.9|987.9|104
1658398500000|2022-07-21 10:15:00|989.4|988.4|989.7|988.7|989.7|988.7|989|988|185
1658398800000|2022-07-21 10:20:00|989.8|988.8|989.7|988.7|989.9|988.9|989.6|988.6|201
1658399100000|2022-07-21 10:25:00|989.6|988.6|989.9|988.9|990.2|989.2|989.6|988.6|63
1658399400000|2022-07-21 10:30:00|990|989|989.9|988.9|990.1|989.1|989.5|988.5|110
1658399700000|2022-07-21 10:35:00|989.8|988.8|989.5|988.5|989.8|988.8|989.4|988.4|81
1658400000000|2022-07-21 10:40:00|989.3|988.3|989.1|988.1|989.3|988.3|988.8|987.8|51
1658400300000|2022-07-21 10:45:00|988.9|987.9|989|988|989|988|988.8|987.8|61
1658400600000|2022-07-21 10:50:00|988.9|987.9|988.5|987.5|989|988|988.5|987.5|88
1658400900000|2022-07-21 10:55:00|988.4|987.4|988.8|987.8|989|988|988.3|987.3|68
1658401200000|2022-07-21 11:00:00|989|988|988.8|987.8|989.1|988.1|988.7|987.7|80
1658401500000|2022-07-21 11:05:00|988.7|987.7|988.9|987.9|989.2|988.2|988.7|987.7|91
1658401800000|2022-07-21 11:10:00|988.8|987.8|988.9|987.9|988.9|987.9|988.7|987.7|56
1658402100000|2022-07-21 11:15:00|988.8|987.8|988.8|987.8|989.3|988.3|988.8|987.8|21
1658402400000|2022-07-21 11:20:00|988.9|987.9|988.4|987.4|989|988|988.4|987.4|52
1658402700000|2022-07-21 11:25:00|988.5|987.5|988.9|987.9|989|988|988.5|987.5|17
1658403000000|2022-07-21 11:30:00|989|988|988.8|987.8|989|988|988.5|987.5|55
1658403300000|2022-07-21 11:35:00|988.9|987.9|988.3|987.3|988.9|987.9|988.2|987.2|44
1658403600000|2022-07-21 11:40:00|988.4|987.4|988.4|987.4|988.6|987.6|988.2|987.2|150
1658403900000|2022-07-21 11:45:00|988.3|987.3|989|988|989|988|988.2|987.2|107
1658404200000|2022-07-21 11:50:00|989.1|988.1|989.6|988.6|989.6|988.6|989|988|56
1658404500000|2022-07-21 11:55:00|989.4|988.4|989.4|988.4|989.6|988.6|989.2|988.2|225
1658404800000|2022-07-21 12:00:00|989.3|988.3|989.7|988.7|989.7|988.7|989.3|988.3|101
1658405100000|2022-07-21 12:05:00|989.8|988.8|990.1|989.1|990.5|989.5|989.7|988.7|987
1658405400000|2022-07-21 12:10:00|990.2|989.2|989.8|988.8|990.2|989.2|989.3|988.3|158
1658405700000|2022-07-21 12:15:00|989.6|988.6|991.4|990.4|991.6|990.6|988.7|987.7|1366
1658406000000|2022-07-21 12:20:00|991.5|990.5|991.5|990.5|993.1|992.1|991.4|990.4|610
1658406300000|2022-07-21 12:25:00|991.3|990.3|990.7|989.7|991.4|990.4|990.4|989.4|356
1658406600000|2022-07-21 12:30:00|990.6|989.6|992|991|992.5|991.5|990.5|989.5|496
1658406900000|2022-07-21 12:35:00|992.1|991.1|992.9|991.9|992.9|991.9|991.8|990.8|366
1658407200000|2022-07-21 12:40:00|993|992|994.3|993.3|994.5|993.5|992.7|991.7|484
1658407500000|2022-07-21 12:45:00|994.4|993.4|994|993|994.7|993.7|993.7|992.7|408
1658407800000|2022-07-21 12:50:00|994.1|993.1|992.5|991.5|994.2|993.2|992.5|991.5|235
1658408100000|2022-07-21 12:55:00|992.6|991.6|992.8|991.8|993.6|992.6|992.6|991.6|223
1658408400000|2022-07-21 13:00:00|992.7|991.7|992.3|991.3|993.5|992.5|992|991|393
1658408700000|2022-07-21 13:05:00|992.4|991.4|991.5|990.5|992.6|991.6|991|990|354
1658409000000|2022-07-21 13:10:00|991.6|990.6|990.8|989.8|991.8|990.8|990.4|989.4|457
1658409300000|2022-07-21 13:15:00|990.7|989.7|990.5|989.5|991.6|990.6|990.5|989.5|590
1658409600000|2022-07-21 13:20:00|990.6|989.6|989.8|988.8|991.2|990.2|989.6|988.6|595
1658409900000|2022-07-21 13:25:00|989.7|988.7|989.4|988.4|989.8|988.8|988|987|739
1658410200000|2022-07-21 13:30:00|989.2|988.7|991.1|990.6|992.7|992.2|989.1|988.6|5171
1658410500000|2022-07-21 13:35:00|991|990.5|992.6|992.1|992.7|992.2|989.7|989.2|2534
1658410800000|2022-07-21 13:40:00|992.4|991.9|992|991.5|993.3|992.8|992|991.5|2513
1658411100000|2022-07-21 13:45:00|992.1|991.6|992.3|991.8|993|992.5|991|990.5|2330
1658411400000|2022-07-21 13:50:00|992.2|991.7|994.3|993.8|994.4|993.9|991.1|990.6|2400
1658411700000|2022-07-21 13:55:00|994.4|993.9|994.2|993.7|995|994.5|993.6|993.1|2262
1658412000000|2022-07-21 14:00:00|994.3|993.8|991.7|991.2|995.2|994.7|991.7|991.2|1742
1658412300000|2022-07-21 14:05:00|991.8|991.3|992|991.5|992.9|992.4|991.3|990.8|1648
1658412600000|2022-07-21 14:10:00|991.9|991.4|989.7|989.2|992.4|991.9|989.4|988.9|1647
1658412900000|2022-07-21 14:15:00|989.6|989.1|991.5|991|992|991.5|989.5|989|1365
1658413200000|2022-07-21 14:20:00|991.6|991.1|989.5|989|992|991.5|989.5|989|2154
1658413500000|2022-07-21 14:25:00|989.4|988.9|988.3|987.8|989.4|988.9|987.9|987.4|1102
1658413800000|2022-07-21 14:30:00|988.2|987.7|988|987.5|988.7|988.2|987.7|987.2|1616
1658414100000|2022-07-21 14:35:00|988.1|987.6|989.2|988.7|989.2|988.7|987.6|987.1|2356
1658414400000|2022-07-21 14:40:00|989.3|988.8|990|989.5|990.2|989.7|988.6|988.1|809
1658414700000|2022-07-21 14:45:00|990.1|989.6|988.9|988.4|990.2|989.7|988.7|988.2|936
1658415000000|2022-07-21 14:50:00|989|988.5|989.7|989.2|989.7|989.2|988.8|988.3|926
1658415300000|2022-07-21 14:55:00|989.8|989.3|990.6|990.1|990.9|990.4|989.6|989.1|1290
1658415600000|2022-07-21 15:00:00|990.7|990.2|992.4|991.9|992.5|992|990.3|989.8|2607
1658415900000|2022-07-21 15:05:00|992.5|992|990.7|990.2|992.6|992.1|990.7|990.2|1469
1658416200000|2022-07-21 15:10:00|990.8|990.3|990.1|989.6|990.9|990.4|989.5|989|800
1658416500000|2022-07-21 15:15:00|990.2|989.7|990.2|989.7|990.7|990.2|989.5|989|981
1658416800000|2022-07-21 15:20:00|990.3|989.8|989.1|988.6|990.6|990.1|988.9|988.4|793
1658417100000|2022-07-21 15:25:00|989.2|988.7|990.2|989.7|990.2|989.7|988.8|988.3|631
1658417400000|2022-07-21 15:30:00|990.3|989.8|991.9|991.4|992|991.5|989.2|988.7|1252
1658417700000|2022-07-21 15:35:00|991.7|991.2|991.3|990.8|992.1|991.6|991.3|990.8|806
1658418000000|2022-07-21 15:40:00|991.2|990.7|991.5|991|991.9|991.4|991.1|990.6|316
1658418300000|2022-07-21 15:45:00|991.6|991.1|991.1|990.6|992|991.5|991|990.5|621
1658418600000|2022-07-21 15:50:00|991.3|990.8|991.3|990.8|991.5|991|990.8|990.3|359
1658418900000|2022-07-21 15:55:00|991.2|990.7|991.4|990.9|991.7|991.2|991.2|990.7|245
1658419200000|2022-07-21 16:00:00|991.3|990.8|992.2|991.7|992.5|992|991.2|990.7|452
1658419500000|2022-07-21 16:05:00|992.1|991.6|992.6|992.1|992.7|992.2|992|991.5|667
1658419800000|2022-07-21 16:10:00|992.5|992|991.7|991.2|992.6|992.1|991.1|990.6|541
1658420100000|2022-07-21 16:15:00|991.8|991.3|991.8|991.3|991.8|991.3|991.4|990.9|371
1658420400000|2022-07-21 16:20:00|991.9|991.4|992.2|991.7|992.4|991.9|991.6|991.1|238
1658420700000|2022-07-21 16:25:00|992.1|991.6|992.7|992.2|993|992.5|992|991.5|337
1658421000000|2022-07-21 16:30:00|992.8|992.3|993|992.5|993.3|992.8|992.8|992.3|222
1658421300000|2022-07-21 16:35:00|993.1|992.6|993.1|992.6|993.2|992.7|992.7|992.2|207
1658421600000|2022-07-21 16:40:00|993.2|992.7|992.6|992.1|993.3|992.8|992.6|992.1|231
1658421900000|2022-07-21 16:45:00|992.5|992|992.4|991.9|992.8|992.3|992.2|991.7|284
1658422200000|2022-07-21 16:50:00|992.5|992|992.8|992.3|993.1|992.6|992.5|992|191
1658422500000|2022-07-21 16:55:00|992.9|992.4|992.9|992.4|993.1|992.6|992.6|992.1|168
1658422800000|2022-07-21 17:00:00|993|992.5|992.8|992.3|993.1|992.6|992.4|991.9|359
1658423100000|2022-07-21 17:05:00|992.7|992.2|992.7|992.2|993.2|992.7|992.6|992.1|168
1658423400000|2022-07-21 17:10:00|992.6|992.1|991.9|991.4|992.9|992.4|991.9|991.4|159
1658423700000|2022-07-21 17:15:00|992|991.5|992.6|992.1|992.9|992.4|991.9|991.4|303
1658424000000|2022-07-21 17:20:00|992.7|992.2|992.1|991.6|992.9|992.4|992|991.5|426
1658424300000|2022-07-21 17:25:00|992.2|991.7|992.3|991.8|992.4|991.9|991.7|991.2|178
1658424600000|2022-07-21 17:30:00|992.2|991.7|991.5|991|992.6|992.1|990.9|990.4|4353
1658424900000|2022-07-21 17:35:00|991.4|990.9|991.8|991.3|992|991.5|990.8|990.3|368
1658425200000|2022-07-21 17:40:00|991.7|991.2|992.1|991.6|992.2|991.7|991.7|991.2|366
1658425500000|2022-07-21 17:45:00|992|991.5|991.9|991.4|992.2|991.7|991.6|991.1|191
1658425800000|2022-07-21 17:50:00|992|991.5|991|990.5|992|991.5|991|990.5|207
1658426100000|2022-07-21 17:55:00|991.1|990.6|991.6|991.1|991.8|991.3|991|990.5|433
1658426400000|2022-07-21 18:00:00|991.5|991|991.7|991.2|992|991.5|991.4|990.9|462
1658426700000|2022-07-21 18:05:00|991.8|991.3|992.2|991.7|992.3|991.8|991.6|991.1|469
1658427000000|2022-07-21 18:10:00|992.1|991.6|992.7|992.2|992.7|992.2|992|991.5|312
1658427300000|2022-07-21 18:15:00|992.6|992.1|992.5|992|992.8|992.3|992.2|991.7|408
1658427600000|2022-07-21 18:20:00|992.6|992.1|992.6|992.1|992.7|992.2|992.4|991.9|204
1658427900000|2022-07-21 18:25:00|992.5|992|992.6|992.1|992.8|992.3|992.3|991.8|366
1658428200000|2022-07-21 18:30:00|992.5|992|992.4|991.9|992.9|992.4|992.4|991.9|470
1658428500000|2022-07-21 18:35:00|992.3|991.8|992.7|992.2|992.7|992.2|992.1|991.6|280
1658428800000|2022-07-21 18:40:00|992.6|992.1|992.3|991.8|993|992.5|992.3|991.8|311
1658429100000|2022-07-21 18:45:00|992.4|991.9|992.9|992.4|992.9|992.4|992.2|991.7|562
1658429400000|2022-07-21 18:50:00|993|992.5|993.3|992.8|993.3|992.8|992.9|992.4|505
1658429700000|2022-07-21 18:55:00|993.2|992.7|993.4|992.9|993.5|993|993.2|992.7|612
1658430000000|2022-07-21 19:00:00|993.5|993|994|993.5|994|993.5|993.3|992.8|1010
1658430300000|2022-07-21 19:05:00|993.9|993.4|994.6|994.1|994.7|994.2|993.8|993.3|638
1658430600000|2022-07-21 19:10:00|994.7|994.2|994.4|993.9|994.8|994.3|993.9|993.4|696
1658430900000|2022-07-21 19:15:00|994.3|993.8|994.5|994|994.6|994.1|994.1|993.6|598
1658431200000|2022-07-21 19:20:00|994.6|994.1|994.8|994.3|994.9|994.4|994.3|993.8|689
1658431500000|2022-07-21 19:25:00|994.9|994.4|995.4|994.9|995.4|994.9|994.9|994.4|636
1658431800000|2022-07-21 19:30:00|995.3|994.8|995.9|995.4|995.9|995.4|995.3|994.8|533
1658432100000|2022-07-21 19:35:00|995.8|995.3|995.6|995.1|996.3|995.8|995.6|995.1|684
1658432400000|2022-07-21 19:40:00|995.7|995.2|996.4|995.9|996.4|995.9|995.7|995.2|890
1658432700000|2022-07-21 19:45:00|996.5|996|996.3|995.8|996.6|996.1|996|995.5|1136
1658433000000|2022-07-21 19:50:00|996.5|996|997.1|996.6|997.2|996.7|996.5|996|2324
1658433300000|2022-07-21 19:55:00|997|996.5|997.5|997|997.7|997.2|996.8|996.3|7294
1658433600000|2022-07-21 20:00:00|997.7|996.5|997.2|996.2|997.7|996.7|997.2|996.2|724
1658433900000|2022-07-21 20:05:00|997.1|996.1|997.5|996.5|997.5|996.5|997.1|996.1|143
1658434200000|2022-07-21 20:10:00|997.4|996.4|996.7|995.7|997.5|996.5|996.7|995.7|213
1658434500000|2022-07-21 20:15:00|997|996|996.3|995.3|997.1|996.1|996.3|995.3|40
1658434800000|2022-07-21 20:20:00|996.2|995.2|996.3|995.3|996.5|995.5|995.8|994.8|54
1658435100000|2022-07-21 20:25:00|996.1|995.1|996.1|995.1|996.1|995.1|995.7|994.7|21
1658435400000|2022-07-21 20:30:00|996.6|995.6|996.5|995.5|996.6|995.6|996.5|995.5|3
1658435700000|2022-07-21 20:35:00|996.6|995.6|996.4|995.4|996.7|995.7|996.4|995.4|12
1658436000000|2022-07-21 20:40:00|996.5|995.5|996.2|995.2|996.5|995.5|996.1|995.1|15
1658436300000|2022-07-21 20:45:00|996.1|995.1|996.5|995.5|996.5|995.5|996.1|995.1|69
1658436600000|2022-07-21 20:50:00|996.4|995.4|996.2|995.2|996.5|995.5|996.2|995.2|25
1658436900000|2022-07-21 20:55:00|996.1|995.1|994.9|993.9|996.1|995.1|994.3|993.3|174
1658440800000|2022-07-21 22:00:00|995.6|993.6|994.6|992.6|995.7|993.7|994.6|992.6|0
1658441100000|2022-07-21 22:05:00|994.5|992.5|994.3|992.3|994.6|992.6|994|992|0
1658441400000|2022-07-21 22:10:00|994.4|992.4|994.3|992.3|994.5|992.5|994|992|0
1658441700000|2022-07-21 22:15:00|994.4|992.4|995|993|995|993|994.1|992.1|0
1658442000000|2022-07-21 22:20:00|994.9|992.9|994.9|992.9|995.6|993.6|994.9|992.9|0
1658442300000|2022-07-21 22:25:00|995|993|995.3|993.3|995.5|993.5|994.8|992.8|0
1658442600000|2022-07-21 22:30:00|995.5|993.5|995.4|993.4|995.7|993.7|995.1|993.1|0
1658442900000|2022-07-21 22:35:00|995.3|993.3|994.8|992.8|995.3|993.3|994.8|992.8|0
1658443200000|2022-07-21 22:40:00|994.9|992.9|994.9|992.9|995|993|994.8|992.8|0
1658443500000|2022-07-21 22:45:00|994.8|992.8|995|993|995.2|993.2|994.7|992.7|0
1658443800000|2022-07-21 22:50:00|995.1|993.1|994.8|992.8|995.1|993.1|994.7|992.7|0
1658444100000|2022-07-21 22:55:00|994.9|992.9|994.8|992.8|995|993|994.8|992.8|0
1658444400000|2022-07-21 23:00:00|994.9|992.9|994.8|992.8|994.9|992.9|994.7|992.7|0
1658444700000|2022-07-21 23:05:00|994.9|992.9|994.2|992.2|994.9|992.9|994.1|992.1|0
1658445000000|2022-07-21 23:10:00|994.1|992.1|994.1|992.1|994.4|992.4|994.1|992.1|0
1658445300000|2022-07-21 23:15:00|994.2|992.2|994|992|994.3|992.3|993.8|991.8|0
1658445600000|2022-07-21 23:20:00|993.9|991.9|994|992|994.1|992.1|993.8|991.8|0
1658445900000|2022-07-21 23:25:00|994.1|992.1|994.4|992.4|994.5|992.5|994.1|992.1|0
1658446200000|2022-07-21 23:30:00|994.3|992.3|994.5|992.5|994.7|992.7|994.1|992.1|0
1658446500000|2022-07-21 23:35:00|994.4|992.4|994.1|992.1|994.4|992.4|994|992|0
1658446800000|2022-07-21 23:40:00|994.2|992.2|994.4|992.4|994.4|992.4|994.2|992.2|0
1658447100000|2022-07-21 23:45:00|994.3|992.3|994.3|992.3|994.5|992.5|994|992|0
1658447400000|2022-07-21 23:50:00|994.2|992.2|993.8|991.8|994.3|992.3|993.7|991.7|0
1658447700000|2022-07-21 23:55:00|993.9|991.9|993.8|991.8|994|992|993.6|991.6|0
1658448000000|2022-07-22 00:00:00|993.7|991.7|990.7|989.7|997.9|996.9|990.7|989.7|27
1658448300000|2022-07-22 00:05:00|990.6|989.6|989.7|988.7|990.9|989.9|989.7|988.7|18
1658448600000|2022-07-22 00:10:00|989.8|988.8|993|992|993|992|989.8|988.8|113
1658448900000|2022-07-22 00:15:00|993.1|992.1|993.6|992.6|993.8|992.8|993.1|992.1|26
1658449200000|2022-07-22 00:20:00|993.5|992.5|993.8|992.8|993.8|992.8|993.4|992.4|44
1658449500000|2022-07-22 00:25:00|993.9|992.9|993.4|992.4|994.2|993.2|993.4|992.4|33
1658449800000|2022-07-22 00:30:00|993.6|992.6|993.1|992.1|993.6|992.6|993.1|992.1|20
1658450100000|2022-07-22 00:35:00|992.9|991.9|992.5|991.5|992.9|991.9|992.1|991.1|52
1658450400000|2022-07-22 00:40:00|992.4|991.4|992|991|992.4|991.4|992|991|24
1658450700000|2022-07-22 00:45:00|991.9|990.9|992.5|991.5|992.5|991.5|991.9|990.9|18
1658451000000|2022-07-22 00:50:00|992.2|991.2|992.1|991.1|992.3|991.3|992.1|991.1|22
1658451300000|2022-07-22 00:55:00|991.9|990.9|992.6|991.6|993.1|992.1|991.6|990.6|111
1658451600000|2022-07-22 01:00:00|992.7|991.7|991.9|990.9|993|992|991.8|990.8|94
1658451900000|2022-07-22 01:05:00|992.1|991.1|992.4|991.4|992.7|991.7|992.1|991.1|34
1658452200000|2022-07-22 01:10:00|992.2|991.2|993.2|992.2|993.2|992.2|991.8|990.8|73
1658452500000|2022-07-22 01:15:00|993.1|992.1|992.9|991.9|993.6|992.6|992.6|991.6|54
1658452800000|2022-07-22 01:20:00|992.8|991.8|993.4|992.4|993.5|992.5|992.6|991.6|33
1658453100000|2022-07-22 01:25:00|993.7|992.7|994.1|993.1|994.3|993.3|993.7|992.7|43
1658453400000|2022-07-22 01:30:00|994.4|993.4|994.5|993.5|994.9|993.9|994.3|993.3|28
1658453700000|2022-07-22 01:35:00|994.7|993.7|995.2|994.2|995.8|994.8|994.1|993.1|63
1658454000000|2022-07-22 01:40:00|995.3|994.3|996.8|995.8|998|997|995.3|994.3|104
1658454300000|2022-07-22 01:45:00|996.7|995.7|994.5|993.5|996.7|995.7|994.5|993.5|16
1658454600000|2022-07-22 01:50:00|994.1|993.1|994.8|993.8|994.8|993.8|993.8|992.8|32
1658454900000|2022-07-22 01:55:00|994.4|993.4|994.4|993.4|994.7|993.7|994.2|993.2|17
1658455200000|2022-07-22 02:00:00|994.7|993.7|994.5|993.5|994.7|993.7|993.9|992.9|19
1658455500000|2022-07-22 02:05:00|995.1|994.1|994.6|993.6|995.1|994.1|994.4|993.4|15
1658455800000|2022-07-22 02:10:00|993.9|992.9|993|992|993.9|992.9|992.8|991.8|54
1658456100000|2022-07-22 02:15:00|992.8|991.8|993.5|992.5|993.5|992.5|992.5|991.5|24
1658456400000|2022-07-22 02:20:00|993.6|992.6|993.2|992.2|994|993|992.8|991.8|45
1658456700000|2022-07-22 02:25:00|993.6|992.6|992.8|991.8|993.8|992.8|992.7|991.7|26
1658457000000|2022-07-22 02:30:00|992.7|991.7|992.2|991.2|992.9|991.9|992.1|991.1|79
1658457300000|2022-07-22 02:35:00|992|991|991|990|992|991|991|990|72
1658457600000|2022-07-22 02:40:00|990.9|989.9|991.6|990.6|991.6|990.6|990.9|989.9|76
1658457900000|2022-07-22 02:45:00|991.5|990.5|991|990|991.7|990.7|991|990|87
1658458200000|2022-07-22 02:50:00|990.9|989.9|991.1|990.1|991.6|990.6|990.6|989.6|46
1658458500000|2022-07-22 02:55:00|991.2|990.2|990.2|989.2|991.3|990.3|990.2|989.2|48
1658458800000|2022-07-22 03:00:00|990.4|989.4|990.9|989.9|991.1|990.1|990.4|989.4|54
1658459100000|2022-07-22 03:05:00|991|990|990.8|989.8|991|990|990.6|989.6|33
1658459400000|2022-07-22 03:10:00|991.1|990.1|991.2|990.2|991.3|990.3|990.9|989.9|35
1658459700000|2022-07-22 03:15:00|991.1|990.1|990.1|989.1|991.3|990.3|989.9|988.9|84
1658460000000|2022-07-22 03:20:00|990|989|990.3|989.3|990.4|989.4|989.7|988.7|87
1658460300000|2022-07-22 03:25:00|990.5|989.5|990.6|989.6|990.9|989.9|990.4|989.4|25
1658460600000|2022-07-22 03:30:00|990.7|989.7|990.9|989.9|991|990|990.6|989.6|37
1658460900000|2022-07-22 03:35:00|990.8|989.8|990.6|989.6|990.9|989.9|990.5|989.5|50
1658461200000|2022-07-22 03:40:00|990.3|989.3|990.6|989.6|990.6|989.6|990.2|989.2|57
1658461500000|2022-07-22 03:45:00|990.5|989.5|990.7|989.7|991|990|990.4|989.4|49
1658461800000|2022-07-22 03:50:00|990.5|989.5|990.6|989.6|990.8|989.8|990.4|989.4|56
1658462100000|2022-07-22 03:55:00|990.5|989.5|990.6|989.6|990.7|989.7|990.2|989.2|86
1658462400000|2022-07-22 04:00:00|990.8|989.8|990.7|989.7|990.8|989.8|990.7|989.7|8
1658462700000|2022-07-22 04:05:00|990.9|989.9|991.2|990.2|991.2|990.2|990.9|989.9|16
1658463000000|2022-07-22 04:10:00|991.3|990.3|991.2|990.2|991.3|990.3|991.2|990.2|3
1658463600000|2022-07-22 04:20:00|990.8|989.8|990.8|989.8|990.8|989.8|990.8|989.8|1
1658464200000|2022-07-22 04:30:00|990.4|989.4|990.2|989.2|990.4|989.4|990.2|989.2|5
1658465100000|2022-07-22 04:45:00|||||||||1
1658465400000|2022-07-22 04:50:00|990.3|989.3|990.3|989.3|990.3|989.3|990.2|989.2|9
1658465700000|2022-07-22 04:55:00|990.4|989.4|990.3|989.3|990.4|989.4|990.1|989.1|6
1658466000000|2022-07-22 05:00:00|990.2|989.2|990.8|989.8|990.9|989.9|989.4|988.4|65
1658466300000|2022-07-22 05:05:00|991.2|990.2|990.8|989.8|991.2|990.2|990.6|989.6|63
1658466600000|2022-07-22 05:10:00|990.6|989.6|989.4|988.4|990.6|989.6|988.8|987.8|51
1658466900000|2022-07-22 05:15:00|989.8|988.8|990.2|989.2|990.2|989.2|989.3|988.3|13
1658467200000|2022-07-22 05:20:00|990.3|989.3|990|989|990.4|989.4|989.8|988.8|22
1658467500000|2022-07-22 05:25:00|989.7|988.7|990.1|989.1|990.3|989.3|989.7|988.7|36
1658467800000|2022-07-22 05:30:00|990.2|989.2|989.3|988.3|990.2|989.2|989|988|412
1658468100000|2022-07-22 05:35:00|989.1|988.1|989.8|988.8|989.8|988.8|988.9|987.9|181
1658468400000|2022-07-22 05:40:00|989.6|988.6|989.3|988.3|989.7|988.7|988.9|987.9|13
1658468700000|2022-07-22 05:45:00|988.9|987.9|989.2|988.2|989.4|988.4|988.8|987.8|14
1658469000000|2022-07-22 05:50:00|989.1|988.1|988.9|987.9|989.1|988.1|988.9|987.9|9
1658469300000|2022-07-22 05:55:00|988.7|987.7|989.1|988.1|989.4|988.4|988.7|987.7|50
1658469600000|2022-07-22 06:00:00|989.2|988.2|989.7|988.7|990.1|989.1|989.1|988.1|57
1658469900000|2022-07-22 06:05:00|989.6|988.6|989.3|988.3|989.6|988.6|989.1|988.1|13
1658470200000|2022-07-22 06:10:00|989.2|988.2|990.3|989.3|990.4|989.4|989.2|988.2|7
1658470500000|2022-07-22 06:15:00|990|989|990|989|990.2|989.2|989.8|988.8|15
1658470800000|2022-07-22 06:20:00|990.1|989.1|990.5|989.5|990.5|989.5|990|989|40
1658471100000|2022-07-22 06:25:00|989.9|988.9|990.6|989.6|990.6|989.6|989.9|988.9|27
1658471400000|2022-07-22 06:30:00|990.8|989.8|991.7|990.7|991.8|990.8|990.6|989.6|71
1658471700000|2022-07-22 06:35:00|991.8|990.8|991.6|990.6|992.3|991.3|991.4|990.4|203
1658472000000|2022-07-22 06:40:00|991.7|990.7|991.9|990.9|992.1|991.1|991.4|990.4|32
1658472300000|2022-07-22 06:45:00|992.1|991.1|992.1|991.1|992.3|991.3|991.8|990.8|30
1658472600000|2022-07-22 06:50:00|992|991|991.6|990.6|992|991|991.5|990.5|21
1658472900000|2022-07-22 06:55:00|991.5|990.5|992|991|992|991|991.4|990.4|60
1658473200000|2022-07-22 07:00:00|992.4|991.4|991.7|990.7|992.4|991.4|991|990|431
1658473500000|2022-07-22 07:05:00|991.6|990.6|991.5|990.5|991.7|990.7|990.7|989.7|173
1658473800000|2022-07-22 07:10:00|991.6|990.6|992.1|991.1|992.1|991.1|991.2|990.2|117
1658474100000|2022-07-22 07:15:00|992.3|991.3|991.4|990.4|992.3|991.3|991.2|990.2|351
1658474400000|2022-07-22 07:20:00|991.3|990.3|991.4|990.4|992|991|991.2|990.2|93
1658474700000|2022-07-22 07:25:00|991.6|990.6|991.3|990.3|992.2|991.2|991.3|990.3|65
1658475000000|2022-07-22 07:30:00|990.8|989.8|990.1|989.1|991.2|990.2|989.8|988.8|583
1658475300000|2022-07-22 07:35:00|990.4|989.4|989.7|988.7|990.7|989.7|989.2|988.2|153
1658475600000|2022-07-22 07:40:00|989.6|988.6|989.5|988.5|989.8|988.8|989.4|988.4|209
1658475900000|2022-07-22 07:45:00|989.6|988.6|990.2|989.2|990.3|989.3|989.5|988.5|102
1658476200000|2022-07-22 07:50:00|990.1|989.1|989.8|988.8|990.2|989.2|989.4|988.4|94
1658476500000|2022-07-22 07:55:00|989.7|988.7|990.1|989.1|990.3|989.3|989.7|988.7|107
1658476800000|2022-07-22 08:00:00|990.2|989.2|990.1|989.1|990.5|989.5|989.9|988.9|59
1658477100000|2022-07-22 08:05:00|990.3|989.3|990|989|990.3|989.3|989.7|988.7|170
1658477400000|2022-07-22 08:10:00|989.9|988.9|990.9|989.9|990.9|989.9|989.6|988.6|179
1658477700000|2022-07-22 08:15:00|991|990|990.9|989.9|991.4|990.4|990.9|989.9|186
1658478000000|2022-07-22 08:20:00|991|990|991|990|991.1|990.1|990.6|989.6|175
1658478300000|2022-07-22 08:25:00|990.9|989.9|991.4|990.4|991.4|990.4|990.9|989.9|236
1658478600000|2022-07-22 08:30:00|991.5|990.5|991.2|990.2|992.4|991.4|990.9|989.9|290
1658478900000|2022-07-22 08:35:00|991.3|990.3|991.7|990.7|991.9|990.9|991.3|990.3|105
1658479200000|2022-07-22 08:40:00|991.8|990.8|991.6|990.6|992.2|991.2|991.6|990.6|102
1658479500000|2022-07-22 08:45:00|991.7|990.7|991.6|990.6|992|991|991.4|990.4|47
1658479800000|2022-07-22 08:50:00|991.5|990.5|991.7|990.7|992|991|991.5|990.5|111
1658480100000|2022-07-22 08:55:00|991.8|990.8|991.7|990.7|991.8|990.8|991.5|990.5|59
1658480400000|2022-07-22 09:00:00|991.6|990.6|992.1|991.1|992.4|991.4|991.6|990.6|111
1658480700000|2022-07-22 09:05:00|992.2|991.2|992.3|991.3|992.9|991.9|992.2|991.2|227
1658481000000|2022-07-22 09:10:00|992.2|991.2|992.4|991.4|993.1|992.1|992.2|991.2|257
1658481300000|2022-07-22 09:15:00|992.3|991.3|993.1|992.1|993.1|992.1|992.3|991.3|184
1658481600000|2022-07-22 09:20:00|993.2|992.2|992.8|991.8|993.2|992.2|992.7|991.7|82
1658481900000|2022-07-22 09:25:00|992.7|991.7|992.5|991.5|992.7|991.7|992.2|991.2|283
1658482200000|2022-07-22 09:30:00|992.6|991.6|992.4|991.4|993|992|992.4|991.4|259
1658482500000|2022-07-22 09:35:00|992.5|991.5|992.3|991.3|992.6|991.6|992.1|991.1|78
1658482800000|2022-07-22 09:40:00|992.4|991.4|992.4|991.4|992.8|991.8|992.4|991.4|64
1658483100000|2022-07-22 09:45:00|992.5|991.5|992.6|991.6|992.6|991.6|992.4|991.4|24
1658483400000|2022-07-22 09:50:00|992.7|991.7|992.7|991.7|992.8|991.8|992.5|991.5|88
1658483700000|2022-07-22 09:55:00|992.6|991.6|992.5|991.5|992.9|991.9|992.4|991.4|84
1658484000000|2022-07-22 10:00:00|992.6|991.6|993.2|992.2|993.2|992.2|992.4|991.4|42
1658484300000|2022-07-22 10:05:00|993.1|992.1|992.6|991.6|993.1|992.1|992.5|991.5|73
1658484600000|2022-07-22 10:10:00|992.7|991.7|992.1|991.1|992.7|991.7|991.9|990.9|63
1658484900000|2022-07-22 10:15:00|992|991|992.1|991.1|992.1|991.1|991.8|990.8|152
1658485200000|2022-07-22 10:20:00|992.2|991.2|992.2|991.2|992.3|991.3|992|991|94
1658485500000|2022-07-22 10:25:00|992.1|991.1|992.2|991.2|992.3|991.3|992|991|54
1658485800000|2022-07-22 10:30:00|992.1|991.1|992.5|991.5|992.5|991.5|992|991|73
1658486100000|2022-07-22 10:35:00|992.6|991.6|992.8|991.8|992.8|991.8|992.5|991.5|127
1658486400000|2022-07-22 10:40:00|992.9|991.9|993.1|992.1|993.1|992.1|992.7|991.7|204
1658486700000|2022-07-22 10:45:00|993.2|992.2|993.4|992.4|993.4|992.4|993.1|992.1|150
1658487000000|2022-07-22 10:50:00|993.5|992.5|993.2|992.2|993.6|992.6|993.2|992.2|66
1658487300000|2022-07-22 10:55:00|993.3|992.3|992.9|991.9|993.4|992.4|992.9|991.9|161
1658487600000|2022-07-22 11:00:00|992.8|991.8|992.6|991.6|992.9|991.9|992.2|991.2|462
1658487900000|2022-07-22 11:05:00|992.5|991.5|992.4|991.4|992.5|991.5|992.1|991.1|115
1658488200000|2022-07-22 11:10:00|992.3|991.3|992.4|991.4|992.4|991.4|992.1|991.1|84
1658488500000|2022-07-22 11:15:00|992.3|991.3|992.5|991.5|992.7|991.7|992.3|991.3|93
1658488800000|2022-07-22 11:20:00|992.4|991.4|992.3|991.3|992.7|991.7|992.3|991.3|196
1658489100000|2022-07-22 11:25:00|992.4|991.4|992.9|991.9|992.9|991.9|992.4|991.4|176
1658489400000|2022-07-22 11:30:00|993|992|992.6|991.6|993|992|992.3|991.3|98
1658489700000|2022-07-22 11:35:00|992.7|991.7|993.1|992.1|993.1|992.1|992.5|991.5|161
1658490000000|2022-07-22 11:40:00|993|992|993.3|992.3|993.7|992.7|992.8|991.8|183
1658490300000|2022-07-22 11:45:00|993.4|992.4|993.6|992.6|993.9|992.9|993.3|992.3|177
1658490600000|2022-07-22 11:50:00|993.4|992.4|993.9|992.9|993.9|992.9|993.3|992.3|154
1658490900000|2022-07-22 11:55:00|994|993|994.2|993.2|994.2|993.2|993.7|992.7|586
1658491200000|2022-07-22 12:00:00|994.1|993.1|993.8|992.8|994.3|993.3|993.6|992.6|223
1658491500000|2022-07-22 12:05:00|993.9|992.9|994|993|994.2|993.2|993.9|992.9|109
1658491800000|2022-07-22 12:10:00|994.1|993.1|994.6|993.6|994.6|993.6|994.1|993.1|156
1658492100000|2022-07-22 12:15:00|994.5|993.5|994.8|993.8|994.8|993.8|994.3|993.3|228
1658492400000|2022-07-22 12:20:00|994.7|993.7|995.2|994.2|995.3|994.3|994.6|993.6|385
1658492700000|2022-07-22 12:25:00|995.1|994.1|994.7|993.7|995.3|994.3|994.7|993.7|151
1658493000000|2022-07-22 12:30:00|994.8|993.8|994.6|993.6|994.9|993.9|994.6|993.6|95
1658493300000|2022-07-22 12:35:00|994.5|993.5|994.4|993.4|994.6|993.6|994.2|993.2|159
1658493600000|2022-07-22 12:40:00|994.3|993.3|994.3|993.3|994.4|993.4|994.1|993.1|140
1658493900000|2022-07-22 12:45:00|994.2|993.2|994.3|993.3|994.5|993.5|994.1|993.1|137
1658494200000|2022-07-22 12:50:00|994.2|993.2|994.5|993.5|994.6|993.6|994|993|245
1658494500000|2022-07-22 12:55:00|994.4|993.4|994.2|993.2|994.4|993.4|994.2|993.2|86
1658494800000|2022-07-22 13:00:00|994.3|993.3|994.8|993.8|994.8|993.8|994.2|993.2|152
1658495100000|2022-07-22 13:05:00|994.9|993.9|995.1|994.1|995.2|994.2|994.6|993.6|175
1658495400000|2022-07-22 13:10:00|995.2|994.2|995.3|994.3|995.3|994.3|994.7|993.7|115
1658495700000|2022-07-22 13:15:00|995.2|994.2|995.2|994.2|995.3|994.3|995|994|68
1658496000000|2022-07-22 13:20:00|995.3|994.3|995.4|994.4|995.6|994.6|995.1|994.1|236
1658496300000|2022-07-22 13:25:00|995.5|994.5|995.4|994.4|995.9|994.9|995.4|994.4|398
1658496600000|2022-07-22 13:30:00|995.1|994.6|993.3|992.8|995.4|994.9|992.8|992.3|4073
1658496900000|2022-07-22 13:35:00|993.2|992.7|994.3|993.8|994.5|994|992.7|992.2|2803
1658497200000|2022-07-22 13:40:00|994.2|993.7|994.9|994.4|995.4|994.9|994.1|993.6|1112
1658497500000|2022-07-22 13:45:00|995.5|995|995.3|994.8|996.7|996.2|994.1|993.6|3871
1658497800000|2022-07-22 13:50:00|995.2|994.7|993.4|992.9|996.3|995.8|992.6|992.1|3721
1658498100000|2022-07-22 13:55:00|993.3|992.8|992.4|991.9|993.9|993.4|992.3|991.8|1482
1658498400000|2022-07-22 14:00:00|992.3|991.8|992.2|991.7|992.7|992.2|991.5|991|1969
1658498700000|2022-07-22 14:05:00|992.3|991.8|990.5|990|992.3|991.8|990.2|989.7|2926
1658499000000|2022-07-22 14:10:00|990.3|989.8|992|991.5|992.3|991.8|990.3|989.8|1596
1658499300000|2022-07-22 14:15:00|991.9|991.4|992.8|992.3|993.5|993|991.9|991.4|1813
1658499600000|2022-07-22 14:20:00|992.9|992.4|991.4|990.9|992.9|992.4|991|990.5|2491
1658499900000|2022-07-22 14:25:00|991.5|991|991.7|991.2|991.7|991.2|989.7|989.2|2744
1658500200000|2022-07-22 14:30:00|991.6|991.1|991.6|991.1|992|991.5|991|990.5|1040
1658500500000|2022-07-22 14:35:00|991.5|991|992.2|991.7|992.6|992.1|991.4|990.9|1817
1658500800000|2022-07-22 14:40:00|992.1|991.6|992.3|991.8|992.9|992.4|991.6|991.1|1574
1658501100000|2022-07-22 14:45:00|992.2|991.7|992.7|992.2|993|992.5|992.1|991.6|1651
1658501400000|2022-07-22 14:50:00|992.6|992.1|993.1|992.6|993.4|992.9|992.3|991.8|1010
1658501700000|2022-07-22 14:55:00|993.2|992.7|992.9|992.4|993.6|993.1|992.7|992.2|1465
1658502000000|2022-07-22 15:00:00|992.7|992.2|991.8|991.3|993.6|993.1|991.8|991.3|1930
1658502300000|2022-07-22 15:05:00|991.7|991.2|992.2|991.7|992.4|991.9|991.5|991|688
1658502600000|2022-07-22 15:10:00|992.1|991.6|993.2|992.7|993.4|992.9|991.9|991.4|926
1658502900000|2022-07-22 15:15:00|993.1|992.6|992.3|991.8|993.1|992.6|991.7|991.2|1170
1658503200000|2022-07-22 15:20:00|992.2|991.7|991.3|990.8|992.3|991.8|991.3|990.8|1948
1658503500000|2022-07-22 15:25:00|991.4|990.9|991.6|991.1|992.1|991.6|991.2|990.7|2329
1658503800000|2022-07-22 15:30:00|991.7|991.2|991|990.5|991.9|991.4|990.8|990.3|2346
1658504100000|2022-07-22 15:35:00|990.9|990.4|990.2|989.7|991.2|990.7|989.6|989.1|1943
1658504400000|2022-07-22 15:40:00|990.3|989.8|989.8|989.3|990.5|990|989.2|988.7|808
1658504700000|2022-07-22 15:45:00|989.7|989.2|989.8|989.3|989.9|989.4|989.4|988.9|624
1658505000000|2022-07-22 15:50:00|989.7|989.2|990|989.5|990.4|989.9|989.4|988.9|484
1658505300000|2022-07-22 15:55:00|989.9|989.4|989.8|989.3|989.9|989.4|989.3|988.8|520
1658505600000|2022-07-22 16:00:00|990.1|989.6|989.6|989.1|990.2|989.7|989.1|988.6|456
1658505900000|2022-07-22 16:05:00|989.5|989|989.4|988.9|990|989.5|989.2|988.7|434
1658506200000|2022-07-22 16:10:00|989.3|988.8|988.8|988.3|989.3|988.8|988.5|988|599
1658506500000|2022-07-22 16:15:00|988.9|988.4|989|988.5|989.4|988.9|988.9|988.4|358
1658506800000|2022-07-22 16:20:00|989.1|988.6|988.9|988.4|989.3|988.8|988.5|988|497
1658507100000|2022-07-22 16:25:00|988.8|988.3|988.8|988.3|989.1|988.6|988.2|987.7|933
1658507400000|2022-07-22 16:30:00|988.9|988.4|989.9|989.4|990|989.5|988.8|988.3|513
1658507700000|2022-07-22 16:35:00|989.8|989.3|989.4|988.9|989.8|989.3|989.1|988.6|247
1658508000000|2022-07-22 16:40:00|989.3|988.8|988.6|988.1|989.6|989.1|988.5|988|846
1658508300000|2022-07-22 16:45:00|988.5|988|988.8|988.3|989.2|988.7|988.4|987.9|525
1658508600000|2022-07-22 16:50:00|988.9|988.4|988.7|988.2|989.2|988.7|988.7|988.2|391
1658508900000|2022-07-22 16:55:00|988.8|988.3|988.1|987.6|988.8|988.3|988|987.5|368
1658509200000|2022-07-22 17:00:00|988|987.5|987.1|986.6|988|987.5|987.1|986.6|577
1658509500000|2022-07-22 17:05:00|987|986.5|987.6|987.1|987.7|987.2|987|986.5|640
1658509800000|2022-07-22 17:10:00|987.5|987|986.2|985.7|987.6|987.1|986.2|985.7|948
1658510100000|2022-07-22 17:15:00|986.1|985.6|985.8|985.3|986.5|986|985.5|985|901
1658510400000|2022-07-22 17:20:00|985.7|985.2|985.2|984.7|986.1|985.6|985.2|984.7|447
1658510700000|2022-07-22 17:25:00|985.1|984.6|985.1|984.6|985.3|984.8|984.9|984.4|798
1658511000000|2022-07-22 17:30:00|985.2|984.7|984.1|983.6|985.2|984.7|984|983.5|897
1658511300000|2022-07-22 17:35:00|984.2|983.7|984.4|983.9|984.5|984|983.6|983.1|562
1658511600000|2022-07-22 17:40:00|984.3|983.8|984.7|984.2|984.9|984.4|984.1|983.6|625
1658511900000|2022-07-22 17:45:00|984.9|984.4|984.8|984.3|985.2|984.7|984.4|983.9|476
1658512200000|2022-07-22 17:50:00|984.7|984.2|984.4|983.9|984.8|984.3|984.1|983.6|508
1658512500000|2022-07-22 17:55:00|984.3|983.8|984.8|984.3|985|984.5|984.3|983.8|759
1658512800000|2022-07-22 18:00:00|984.9|984.4|983.7|983.2|984.9|984.4|983.7|983.2|457
1658513100000|2022-07-22 18:05:00|983.6|983.1|983.4|982.9|983.9|983.4|983.2|982.7|703
1658513400000|2022-07-22 18:10:00|983.3|982.8|983.1|982.6|983.3|982.8|982.7|982.2|420
1658513700000|2022-07-22 18:15:00|982.9|982.4|983.7|983.2|983.8|983.3|982.9|982.4|290
1658514000000|2022-07-22 18:20:00|983.6|983.1|983.3|982.8|983.7|983.2|983.3|982.8|255
1658514300000|2022-07-22 18:25:00|983.1|982.6|983.3|982.8|983.3|982.8|982.7|982.2|353
1658514600000|2022-07-22 18:30:00|983.2|982.7|983.2|982.7|983.5|983|982.1|981.6|747
1658514900000|2022-07-22 18:35:00|983.3|982.8|982.9|982.4|983.3|982.8|982.5|982|472
1658515200000|2022-07-22 18:40:00|982.8|982.3|982.5|982|983|982.5|982.4|981.9|903
1658515500000|2022-07-22 18:45:00|982.4|981.9|982.9|982.4|983.1|982.6|982.4|981.9|366
1658515800000|2022-07-22 18:50:00|982.8|982.3|983.4|982.9|983.5|983|982.7|982.2|252
1658516100000|2022-07-22 18:55:00|983.5|983|983.5|983|983.8|983.3|983.4|982.9|330
1658516400000|2022-07-22 19:00:00|983.4|982.9|983.9|983.4|984|983.5|983.2|982.7|262
1658516700000|2022-07-22 19:05:00|983.8|983.3|983.7|983.2|984.2|983.7|983.5|983|529
1658517000000|2022-07-22 19:10:00|983.8|983.3|984.7|984.2|984.7|984.2|983.5|983|340
1658517300000|2022-07-22 19:15:00|984.6|984.1|984.8|984.3|984.9|984.4|984.3|983.8|400
1658517600000|2022-07-22 19:20:00|984.7|984.2|985.4|984.9|985.4|984.9|984.7|984.2|189
1658517900000|2022-07-22 19:25:00|985.3|984.8|985.3|984.8|985.5|985|984.8|984.3|517
1658518200000|2022-07-22 19:30:00|985.4|984.9|984.7|984.2|985.4|984.9|984.7|984.2|306
1658518500000|2022-07-22 19:35:00|984.6|984.1|984.6|984.1|985|984.5|984.5|984|261
1658518800000|2022-07-22 19:40:00|984.7|984.2|985.1|984.6|985.2|984.7|984.6|984.1|773
1658519100000|2022-07-22 19:45:00|985|984.5|985|984.5|985.4|984.9|984.2|983.7|1763
1658519400000|2022-07-22 19:50:00|985.1|984.6|985.5|985|985.7|985.2|984.8|984.3|1810
1658519700000|2022-07-22 19:55:00|985.6|985.1|986.4|985.9|986.6|986.1|985.5|985|5071
1658520000000|2022-07-22 20:00:00|986.6|985.6|986.3|985.3|986.8|985.8|985.9|984.9|1036
1658520300000|2022-07-22 20:05:00|986.4|985.4|986.1|985.1|986.4|985.4|986|985|46
1658520600000|2022-07-22 20:10:00|986.2|985.2|986.4|985.4|986.5|985.5|986.2|985.2|29
1658520900000|2022-07-22 20:15:00|986.2|985.2|986.5|985.5|986.7|985.7|985.7|984.7|128
1658521200000|2022-07-22 20:20:00|986.7|985.7|986.8|985.8|986.8|985.8|986.6|985.6|12
1658521500000|2022-07-22 20:25:00|986.7|985.7|986.7|985.7|987|986|986.7|985.7|22
1658522100000|2022-07-22 20:35:00|987|986|987|986|987|986|987|986|1
1658522700000|2022-07-22 20:45:00|986.9|985.9|987.9|986.9|988|987|986.9|985.9|92
1658523000000|2022-07-22 20:50:00|988|987|987.6|986.6|988|987|987.2|986.2|21
1658523300000|2022-07-22 20:55:00|987.4|986.4|986.9|984.9|987.4|986.4|986.2|984.9|45
1658700300000|2022-07-24 22:05:00|985.4|983.4|987.5|986.5|987.5|986.5|984.9|982.9|39
1658700600000|2022-07-24 22:10:00|987.4|986.4|987.5|986.5|987.6|986.6|987.3|986.3|53
1658701200000|2022-07-24 22:20:00|987|986|985.8|984.8|987|986|985.8|984.8|23
1658701500000|2022-07-24 22:25:00|986|985|986.6|985.6|986.7|985.7|986|985|57
1658701800000|2022-07-24 22:30:00|986.8|985.8|986.6|985.6|986.8|985.8|986.6|985.6|8
1658702400000|2022-07-24 22:40:00|988.5|987.5|988.3|987.3|988.5|987.5|988.3|987.3|36
1658702700000|2022-07-24 22:45:00|988.1|987.1|988.1|987.1|988.1|987.1|988.1|987.1|15
1658703300000|2022-07-24 22:55:00|986.9|985.9|986.8|985.8|986.9|985.9|986.8|985.8|23
1658703600000|2022-07-24 23:00:00|987.1|986.1|987.2|986.2|987.4|986.4|987.1|986.1|16
1658703900000|2022-07-24 23:05:00|||||||||9
1658704800000|2022-07-24 23:20:00|988.4|987.4|988.9|987.9|988.9|987.9|988.3|987.3|21
1658705100000|2022-07-24 23:25:00|989.4|988.4|988.9|987.9|989.4|988.4|988.9|987.9|33
1658705400000|2022-07-24 23:30:00|988.5|987.5|988.5|987.5|988.5|987.5|988.5|987.5|1
1658705700000|2022-07-24 23:35:00|988.4|987.4|988.3|987.3|988.4|987.4|988.3|987.3|3
1658706000000|2022-07-24 23:40:00|988|987|988|987|988|987|988|987|1
1658706300000|2022-07-24 23:45:00|||||||||4
1658706600000|2022-07-24 23:50:00|988.7|987.7|988.7|987.7|988.7|987.7|988.7|987.7|4
1658706900000|2022-07-24 23:55:00|987.9|986.9|987.9|986.9|987.9|986.9|987.9|986.9|1
1658707200000|2022-07-25 00:00:00|988.4|987.4|988.4|987.4|988.8|987.8|987.8|986.8|50
1658707500000|2022-07-25 00:05:00|988.2|987.2|988.4|987.4|988.4|987.4|987.2|986.2|114
1658707800000|2022-07-25 00:10:00|988.5|987.5|988.3|987.3|988.6|987.6|988.2|987.2|47
1658708100000|2022-07-25 00:15:00|988.2|987.2|988.5|987.5|989|988|987.9|986.9|34
1658708400000|2022-07-25 00:20:00|988.8|987.8|988.8|987.8|989|988|988.7|987.7|58
1658708700000|2022-07-25 00:25:00|988.5|987.5|988.3|987.3|988.9|987.9|988.3|987.3|6
1658709000000|2022-07-25 00:30:00|988.1|987.1|987.5|986.5|988.5|987.5|987.5|986.5|7
1658709300000|2022-07-25 00:35:00|987.6|986.6|986.7|985.7|987.6|986.6|986.7|985.7|6
1658709600000|2022-07-25 00:40:00|986.5|985.5|986.7|985.7|986.7|985.7|986.4|985.4|11
1658709900000|2022-07-25 00:45:00|986.6|985.6|986.5|985.5|986.7|985.7|986|985|26
1658710200000|2022-07-25 00:50:00|986|985|986|985|986.3|985.3|985.8|984.8|11
1658710500000|2022-07-25 00:55:00|986.2|985.2|985|984|986.2|985.2|985|984|22
1658710800000|2022-07-25 01:00:00|985.1|984.1|985.2|984.2|985.5|984.5|984.6|983.6|33
1658711100000|2022-07-25 01:05:00|985|984|984.6|983.6|985|984|984.4|983.4|23
1658711400000|2022-07-25 01:10:00|985|984|985.7|984.7|985.7|984.7|985|984|24
1658711700000|2022-07-25 01:15:00|985.9|984.9|988.7|987.7|988.9|987.9|984.9|983.9|98
1658712000000|2022-07-25 01:20:00|989.2|988.2|988.3|987.3|989.9|988.9|988.3|987.3|134
1658712300000|2022-07-25 01:25:00|988.6|987.6|987.6|986.6|989.3|988.3|987.6|986.6|24
1658712600000|2022-07-25 01:30:00|987.5|986.5|987.6|986.6|988.3|987.3|987.2|986.2|51
1658712900000|2022-07-25 01:35:00|988.1|987.1|987.3|986.3|988.4|987.4|987.3|986.3|26
1658713200000|2022-07-25 01:40:00|986.6|985.6|986.7|985.7|987|986|986|985|12
1658713500000|2022-07-25 01:45:00|987|986|985.6|984.6|987.4|986.4|985.6|984.6|15
1658713800000|2022-07-25 01:50:00|985.3|984.3|985.8|984.8|986.1|985.1|985.3|984.3|9
1658714100000|2022-07-25 01:55:00|986|985|985.8|984.8|986.7|985.7|985.8|984.8|10
1658714400000|2022-07-25 02:00:00|985.9|984.9|986.6|985.6|987.1|986.1|985.9|984.9|29
1658714700000|2022-07-25 02:05:00|986.7|985.7|985|984|986.7|985.7|985|984|17
1658715000000|2022-07-25 02:10:00|985.1|984.1|986.2|985.2|986.2|985.2|985.1|984.1|13
1658715300000|2022-07-25 02:15:00|987|986|985.4|984.4|987|986|985.3|984.3|5
1658715600000|2022-07-25 02:20:00|986.1|985.1|987|986|987|986|986.1|985.1|6
1658715900000|2022-07-25 02:25:00|986.6|985.6|986.1|985.1|986.6|985.6|985.8|984.8|16
1658716200000|2022-07-25 02:30:00|985.8|984.8|986.1|985.1|986.6|985.6|985.8|984.8|7
1658716500000|2022-07-25 02:35:00|986|985|986.2|985.2|986.2|985.2|985.5|984.5|6
1658716800000|2022-07-25 02:40:00|986.8|985.8|986.8|985.8|987|986|986.8|985.8|4
1658717100000|2022-07-25 02:45:00|986.6|985.6|986.8|985.8|986.8|985.8|986.2|985.2|5
1658717400000|2022-07-25 02:50:00|987.5|986.5|987.9|986.9|988.4|987.4|987.5|986.5|15
1658717700000|2022-07-25 02:55:00|987.8|986.8|988|987|988.1|987.1|987.6|986.6|6
1658718000000|2022-07-25 03:00:00|987.8|986.8|987.2|986.2|987.8|986.8|987.2|986.2|4
1658718300000|2022-07-25 03:05:00|987|986|987.4|986.4|987.4|986.4|987|986|2
1658718600000|2022-07-25 03:10:00|987.8|986.8|986.8|985.8|987.8|986.8|986.8|985.8|12
1658718900000|2022-07-25 03:15:00|987|986|987.5|986.5|987.5|986.5|986.6|985.6|7
1658719200000|2022-07-25 03:20:00|987.3|986.3|986.5|985.5|987.3|986.3|986.4|985.4|8
1658719500000|2022-07-25 03:25:00|987.1|986.1|985.9|984.9|987.1|986.1|985.9|984.9|7
1658719800000|2022-07-25 03:30:00|985.8|984.8|985.7|984.7|986.1|985.1|985.6|984.6|12
1658720100000|2022-07-25 03:35:00|985.6|984.6|986|985|986.1|985.1|985.6|984.6|5
1658720400000|2022-07-25 03:40:00|985.8|984.8|986.2|985.2|986.2|985.2|985.8|984.8|13
1658720700000|2022-07-25 03:45:00|986.1|985.1|986.5|985.5|986.5|985.5|985.9|984.9|6
1658721000000|2022-07-25 03:50:00|986.9|985.9|987.1|986.1|987.4|986.4|986.9|985.9|5
1658721300000|2022-07-25 03:55:00|987.4|986.4|987.5|986.5|987.7|986.7|987.1|986.1|5
1658721600000|2022-07-25 04:00:00|987.4|986.4|987.2|986.2|987.4|986.4|987.2|986.2|2
1658722200000|2022-07-25 04:10:00|987.6|986.6|987.2|986.2|987.6|986.6|987.2|986.2|7
1658722500000|2022-07-25 04:15:00|987.1|986.1|987.1|986.1|987.1|986.1|987|986|9
1658722800000|2022-07-25 04:20:00|987|986|987|986|987|986|987|986|2
1658723100000|2022-07-25 04:25:00|987.1|986.1|987.2|986.2|987.2|986.2|987.1|986.1|10
1658723400000|2022-07-25 04:30:00|987.3|986.3|987.4|986.4|987.4|986.4|987.3|986.3|20
1658723700000|2022-07-25 04:35:00|987.6|986.6|987.7|986.7|987.8|986.8|987.6|986.6|25
1658724000000|2022-07-25 04:40:00|987.6|986.6|987.6|986.6|987.6|986.6|987.6|986.6|12
1658724300000|2022-07-25 04:45:00|987|986|987|986|987|986|987|986|10
1658724900000|2022-07-25 04:55:00|987.2|986.2|987.2|986.2|987.2|986.2|987.2|986.2|2
1658725200000|2022-07-25 05:00:00|987|986|987|986|987.2|986.2|986.8|985.8|12
1658725500000|2022-07-25 05:05:00|986.8|985.8|987|986|987|986|986.8|985.8|4
1658725800000|2022-07-25 05:10:00|987.1|986.1|986.3|985.3|987.1|986.1|986.2|985.2|8
1658726100000|2022-07-25 05:15:00|986|985|986|985|986|985|985.7|984.7|13
1658726400000|2022-07-25 05:20:00|986.2|985.2|986.2|985.2|986.2|985.2|986.2|985.2|2
1658726700000|2022-07-25 05:25:00|986|985|986.1|985.1|986.1|985.1|986|985|3
1658727000000|2022-07-25 05:30:00|985.8|984.8|985.5|984.5|985.8|984.8|985.2|984.2|28
1658727300000|2022-07-25 05:35:00|986|985|986|985|986.2|985.2|986|985|11
1658727600000|2022-07-25 05:40:00|985.7|984.7|985.4|984.4|985.7|984.7|985.3|984.3|19
1658727900000|2022-07-25 05:45:00|985.2|984.2|984.1|983.1|985.3|984.3|984.1|983.1|29
1658728200000|2022-07-25 05:50:00|983.9|982.9|984.3|983.3|984.4|983.4|983.7|982.7|40
1658728500000|2022-07-25 05:55:00|984.4|983.4|985.1|984.1|985.1|984.1|984.4|983.4|7
1658728800000|2022-07-25 06:00:00|985.4|984.4|985.6|984.6|985.6|984.6|985|984|19
1658729100000|2022-07-25 06:05:00|985.5|984.5|987.5|986.5|987.5|986.5|985.5|984.5|58
1658729400000|2022-07-25 06:10:00|988.2|987.2|988.6|987.6|989|988|988|987|73
1658729700000|2022-07-25 06:15:00|989|988|988.8|987.8|989.1|988.1|988.6|987.6|9
1658730000000|2022-07-25 06:20:00|987.4|986.4|987.4|986.4|987.4|986.4|987.1|986.1|10
1658730300000|2022-07-25 06:25:00|987|986|987|986|987.1|986.1|986.9|985.9|10
1658730600000|2022-07-25 06:30:00|986.4|985.4|986.7|985.7|986.7|985.7|986|985|25
1658730900000|2022-07-25 06:35:00|986.8|985.8|986.1|985.1|986.8|985.8|985.8|984.8|18
1658731200000|2022-07-25 06:40:00|986|985|986.1|985.1|986.2|985.2|986|985|7
1658731500000|2022-07-25 06:45:00|986.2|985.2|986.6|985.6|986.6|985.6|986.2|985.2|9
1658731800000|2022-07-25 06:50:00|986.8|985.8|987|986|987.4|986.4|986.8|985.8|106
1658732100000|2022-07-25 06:55:00|987.1|986.1|987.3|986.3|987.4|986.4|986.8|985.8|114
1658732400000|2022-07-25 07:00:00|987.5|986.5|986.9|985.9|987.6|986.6|986.5|985.5|488
1658732700000|2022-07-25 07:05:00|986.8|985.8|986.6|985.6|986.9|985.9|986.1|985.1|216
1658733000000|2022-07-25 07:10:00|986.7|985.7|987.1|986.1|987.2|986.2|986.2|985.2|294
1658733300000|2022-07-25 07:15:00|987|986|986|985|987|986|985.9|984.9|110
1658733600000|2022-07-25 07:20:00|985.9|984.9|986.4|985.4|986.5|985.5|985.1|984.1|724
1658733900000|2022-07-25 07:25:00|986.6|985.6|986.2|985.2|987.2|986.2|986.1|985.1|71
1658734200000|2022-07-25 07:30:00|986.1|985.1|986.8|985.8|986.8|985.8|985.8|984.8|64
1658734500000|2022-07-25 07:35:00|986.7|985.7|986.1|985.1|986.9|985.9|986|985|59
1658734800000|2022-07-25 07:40:00|986.2|985.2|987.2|986.2|987.2|986.2|986.1|985.1|93
1658735100000|2022-07-25 07:45:00|986.9|985.9|986.8|985.8|987.5|986.5|986.8|985.8|72
1658735400000|2022-07-25 07:50:00|986.7|985.7|986.4|985.4|987.1|986.1|986.4|985.4|54
1658735700000|2022-07-25 07:55:00|986.5|985.5|986|985|986.6|985.6|986|985|171
1658736000000|2022-07-25 08:00:00|985.9|984.9|986.8|985.8|986.9|985.9|985.7|984.7|195
1658736300000|2022-07-25 08:05:00|986.7|985.7|987.1|986.1|988|987|986.6|985.6|110
1658736600000|2022-07-25 08:10:00|987.2|986.2|986.8|985.8|987.4|986.4|986.8|985.8|108
1658736900000|2022-07-25 08:15:00|986.9|985.9|987.2|986.2|987.5|986.5|986.9|985.9|68
1658737200000|2022-07-25 08:20:00|987|986|987.7|986.7|987.9|986.9|987|986|83
1658737500000|2022-07-25 08:25:00|987.6|986.6|987.3|986.3|987.9|986.9|987.2|986.2|233
1658737800000|2022-07-25 08:30:00|987.4|986.4|987.8|986.8|987.9|986.9|987|986|167
1658738100000|2022-07-25 08:35:00|987.7|986.7|989.4|988.4|989.5|988.5|987.7|986.7|591
1658738400000|2022-07-25 08:40:00|989.3|988.3|989.1|988.1|989.7|988.7|989.1|988.1|220
1658738700000|2022-07-25 08:45:00|989.3|988.3|989.4|988.4|989.9|988.9|989.2|988.2|164
1658739000000|2022-07-25 08:50:00|989.3|988.3|989.4|988.4|989.6|988.6|989.2|988.2|152
1658739300000|2022-07-25 08:55:00|989.3|988.3|989.4|988.4|989.7|988.7|989.1|988.1|53
1658739600000|2022-07-25 09:00:00|989.5|988.5|989.7|988.7|989.7|988.7|989.3|988.3|65
1658739900000|2022-07-25 09:05:00|989.9|988.9|990.6|989.6|991|990|989.9|988.9|154
1658740200000|2022-07-25 09:10:00|990.7|989.7|990.5|989.5|991|990|990.4|989.4|120
1658740500000|2022-07-25 09:15:00|990.7|989.7|991|990|991.1|990.1|990.4|989.4|111
1658740800000|2022-07-25 09:20:00|990.9|989.9|991.4|990.4|991.4|990.4|990.8|989.8|112
1658741100000|2022-07-25 09:25:00|991.3|990.3|990.7|989.7|991.5|990.5|990.7|989.7|63
1658741400000|2022-07-25 09:30:00|990.6|989.6|990.9|989.9|991.1|990.1|990.6|989.6|80
1658741700000|2022-07-25 09:35:00|991|990|991.4|990.4|991.5|990.5|991|990|36
1658742000000|2022-07-25 09:40:00|991.5|990.5|991.3|990.3|991.6|990.6|991.3|990.3|70
1658742300000|2022-07-25 09:45:00|991.4|990.4|991.4|990.4|991.4|990.4|991|990|61
1658742600000|2022-07-25 09:50:00|991.2|990.2|991.2|990.2|991.3|990.3|990.9|989.9|38
1658742900000|2022-07-25 09:55:00|991.3|990.3|991.9|990.9|991.9|990.9|991.3|990.3|197
1658743200000|2022-07-25 10:00:00|991.8|990.8|991.3|990.3|991.8|990.8|991.2|990.2|155
1658743500000|2022-07-25 10:05:00|991.5|990.5|991.2|990.2|991.5|990.5|991.2|990.2|37
1658743800000|2022-07-25 10:10:00|991.3|990.3|991.6|990.6|991.6|990.6|991.2|990.2|99
1658744100000|2022-07-25 10:15:00|991.7|990.7|991.6|990.6|991.8|990.8|991.6|990.6|65
1658744400000|2022-07-25 10:20:00|991.5|990.5|991.5|990.5|991.5|990.5|991.1|990.1|124
1658744700000|2022-07-25 10:25:00|991.3|990.3|991.1|990.1|991.3|990.3|991.1|990.1|33
1658745000000|2022-07-25 10:30:00|990.8|989.8|990.7|989.7|990.9|989.9|990.6|989.6|60
1658745300000|2022-07-25 10:35:00|990.8|989.8|990.9|989.9|990.9|989.9|990.5|989.5|80
1658745600000|2022-07-25 10:40:00|991|990|990.7|989.7|991|990|990.6|989.6|21
1658745900000|2022-07-25 10:45:00|990.9|989.9|990.8|989.8|991|990|990.8|989.8|9
1658746200000|2022-07-25 10:50:00|991|990|991.1|990.1|991.1|990.1|990.8|989.8|8
1658746500000|2022-07-25 10:55:00|991.2|990.2|991.6|990.6|991.6|990.6|991|990|51
1658746800000|2022-07-25 11:00:00|991.5|990.5|991.1|990.1|991.5|990.5|990.9|989.9|169
1658747100000|2022-07-25 11:05:00|991.2|990.2|990.8|989.8|991.2|990.2|990.7|989.7|131
1658747400000|2022-07-25 11:10:00|990.7|989.7|990.9|989.9|991.1|990.1|990.7|989.7|18
1658747700000|2022-07-25 11:15:00|991|990|990.9|989.9|991.1|990.1|990.7|989.7|16
1658748000000|2022-07-25 11:20:00|991.2|990.2|991.4|990.4|991.5|990.5|991.1|990.1|75
1658748300000|2022-07-25 11:25:00|991.3|990.3|991.1|990.1|991.3|990.3|991|990|33
1658748600000|2022-07-25 11:30:00|991.2|990.2|991.3|990.3|991.6|990.6|991.2|990.2|33
1658748900000|2022-07-25 11:35:00|991|990|990.9|989.9|991.3|990.3|990.8|989.8|33
1658749200000|2022-07-25 11:40:00|991.1|990.1|990.6|989.6|991.1|990.1|990.5|989.5|45
1658749500000|2022-07-25 11:45:00|990.8|989.8|990.2|989.2|990.8|989.8|989.9|988.9|278
1658749800000|2022-07-25 11:50:00|990.3|989.3|990.3|989.3|990.7|989.7|990.2|989.2|144
1658750100000|2022-07-25 11:55:00|990.2|989.2|990.1|989.1|990.4|989.4|989.9|988.9|219
1658750400000|2022-07-25 12:00:00|990.3|989.3|990.4|989.4|990.6|989.6|990.2|989.2|91
1658750700000|2022-07-25 12:05:00|990.1|989.1|990.5|989.5|990.5|989.5|990|989|95
1658751000000|2022-07-25 12:10:00|990.4|989.4|990.2|989.2|990.6|989.6|990.1|989.1|59
1658751300000|2022-07-25 12:15:00|990.1|989.1|990|989|990.2|989.2|989.8|988.8|76
1658751600000|2022-07-25 12:20:00|990.4|989.4|990.6|989.6|990.7|989.7|990.2|989.2|99
1658751900000|2022-07-25 12:25:00|990.7|989.7|990.5|989.5|990.8|989.8|990.4|989.4|56
1658752200000|2022-07-25 12:30:00|990.4|989.4|990.6|989.6|990.6|989.6|990.2|989.2|213
1658752500000|2022-07-25 12:35:00|990.5|989.5|989.8|988.8|990.5|989.5|989.7|988.7|216
1658752800000|2022-07-25 12:40:00|989.7|988.7|989.9|988.9|990|989|989.6|988.6|241
1658753100000|2022-07-25 12:45:00|989.8|988.8|989.7|988.7|989.9|988.9|989.6|988.6|26
1658753400000|2022-07-25 12:50:00|989.6|988.6|989.9|988.9|989.9|988.9|989.6|988.6|154
1658753700000|2022-07-25 12:55:00|990|989|990.2|989.2|990.3|989.3|990|989|80
1658754000000|2022-07-25 13:00:00|990.3|989.3|990.4|989.4|990.4|989.4|990.1|989.1|139
1658754300000|2022-07-25 13:05:00|990.5|989.5|989.9|988.9|990.5|989.5|989.9|988.9|82
1658754600000|2022-07-25 13:10:00|990.1|989.1|989.3|988.3|990.1|989.1|989.3|988.3|105
1658754900000|2022-07-25 13:15:00|989.4|988.4|989.8|988.8|989.8|988.8|989.2|988.2|100
1658755200000|2022-07-25 13:20:00|989.7|988.7|989.8|988.8|990|989|989.6|988.6|58
1658755500000|2022-07-25 13:25:00|989.9|988.9|989.3|988.3|990.1|989.1|989.3|988.3|278
1658755800000|2022-07-25 13:30:00|989.1|988.6|988|987.5|989.4|988.9|987.8|987.3|2233
1658756100000|2022-07-25 13:35:00|987.9|987.4|987.7|987.2|987.9|987.4|987|986.5|1555
1658756400000|2022-07-25 13:40:00|987.8|987.3|991|990.5|991.4|990.9|987.8|987.3|2341
1658756700000|2022-07-25 13:45:00|991.1|990.6|989.8|989.3|991.1|990.6|988.7|988.2|2232
1658757000000|2022-07-25 13:50:00|989.7|989.2|990.1|989.6|990.7|990.2|989.5|989|1330
1658757300000|2022-07-25 13:55:00|989.9|989.4|989.7|989.2|990.9|990.4|989.7|989.2|1151
1658757600000|2022-07-25 14:00:00|989.8|989.3|990|989.5|990.6|990.1|989.4|988.9|924
1658757900000|2022-07-25 14:05:00|990.1|989.6|989.7|989.2|990.1|989.6|988.6|988.1|688
1658758200000|2022-07-25 14:10:00|989.8|989.3|988.8|988.3|990.2|989.7|988.8|988.3|468
1658758500000|2022-07-25 14:15:00|988.7|988.2|988|987.5|988.8|988.3|987.9|987.4|766
1658758800000|2022-07-25 14:20:00|987.9|987.4|988.1|987.6|988.8|988.3|987.7|987.2|347
1658759100000|2022-07-25 14:25:00|988|987.5|987.9|987.4|988.7|988.2|986.5|986|3019
1658759400000|2022-07-25 14:30:00|987.8|987.3|987.2|986.7|988.5|988|986.6|986.1|771
1658759700000|2022-07-25 14:35:00|987.3|986.8|987.1|986.6|987.6|987.1|986.5|986|348
1658760000000|2022-07-25 14:40:00|987|986.5|988.2|987.7|988.4|987.9|986.4|985.9|1111
1658760300000|2022-07-25 14:45:00|988.3|987.8|988.4|987.9|989.1|988.6|988.2|987.7|1237
1658760600000|2022-07-25 14:50:00|988.3|987.8|987.7|987.2|988.6|988.1|987.6|987.1|738
1658760900000|2022-07-25 14:55:00|987.6|987.1|987.6|987.1|988.3|987.8|987.3|986.8|790
1658761200000|2022-07-25 15:00:00|987.5|987|988|987.5|988.4|987.9|987.2|986.7|786
1658761500000|2022-07-25 15:05:00|987.9|987.4|988.2|987.7|988.6|988.1|987.7|987.2|790
1658761800000|2022-07-25 15:10:00|988.3|987.8|987.3|986.8|988.5|988|987.1|986.6|532
1658762100000|2022-07-25 15:15:00|987.2|986.7|987.7|987.2|987.7|987.2|986.7|986.2|340
1658762400000|2022-07-25 15:20:00|987.8|987.3|988.7|988.2|988.9|988.4|987.6|987.1|552
1658762700000|2022-07-25 15:25:00|988.8|988.3|989.5|989|989.7|989.2|988.6|988.1|903
1658763000000|2022-07-25 15:30:00|989.6|989.1|990.1|989.6|990.3|989.8|989.5|989|879
1658763300000|2022-07-25 15:35:00|990|989.5|989.8|989.3|990.4|989.9|989.7|989.2|409
1658763600000|2022-07-25 15:40:00|989.9|989.4|990.1|989.6|990.2|989.7|989.8|989.3|228
1658763900000|2022-07-25 15:45:00|990.2|989.7|990.4|989.9|990.8|990.3|990.2|989.7|431
1658764200000|2022-07-25 15:50:00|990.3|989.8|990.2|989.7|990.4|989.9|989.9|989.4|522
1658764500000|2022-07-25 15:55:00|990.1|989.6|990|989.5|990.2|989.7|989.7|989.2|188
1658764800000|2022-07-25 16:00:00|989.9|989.4|990.1|989.6|990.1|989.6|989.1|988.6|293
1658765100000|2022-07-25 16:05:00|990.2|989.7|989.6|989.1|990.2|989.7|989.6|989.1|309
1658765400000|2022-07-25 16:10:00|989.5|989|988.9|988.4|989.6|989.1|988.8|988.3|321
1658765700000|2022-07-25 16:15:00|989|988.5|989.3|988.8|989.5|989|988.6|988.1|496
1658766000000|2022-07-25 16:20:00|989.2|988.7|989.3|988.8|989.6|989.1|989.1|988.6|380
1658766300000|2022-07-25 16:25:00|989.2|988.7|989.8|989.3|989.8|989.3|989.1|988.6|411
1658766600000|2022-07-25 16:30:00|989.7|989.2|990.2|989.7|990.4|989.9|989.7|989.2|499
1658766900000|2022-07-25 16:35:00|990.1|989.6|990.2|989.7|990.3|989.8|989.9|989.4|205
1658767200000|2022-07-25 16:40:00|990.3|989.8|991.2|990.7|991.3|990.8|990.3|989.8|1087
1658767500000|2022-07-25 16:45:00|991.3|990.8|991.7|991.2|991.9|991.4|991.3|990.8|492
1658767800000|2022-07-25 16:50:00|991.6|991.1|991.3|990.8|991.6|991.1|991.3|990.8|153
1658768100000|2022-07-25 16:55:00|991.2|990.7|991.2|990.7|991.5|991|991.2|990.7|202
1658768400000|2022-07-25 17:00:00|991.3|990.8|991.5|991|991.6|991.1|991.3|990.8|175
1658768700000|2022-07-25 17:05:00|991.4|990.9|991.8|991.3|991.9|991.4|991.2|990.7|167
1658769000000|2022-07-25 17:10:00|991.6|991.1|991.4|990.9|991.7|991.2|991.4|990.9|50
1658769300000|2022-07-25 17:15:00|991.3|990.8|991.2|990.7|991.4|990.9|991.2|990.7|137
1658769600000|2022-07-25 17:20:00|991.3|990.8|991.1|990.6|991.5|991|991|990.5|175
1658769900000|2022-07-25 17:25:00|991.2|990.7|990.9|990.4|991.3|990.8|990.9|990.4|228
1658770200000|2022-07-25 17:30:00|991|990.5|991|990.5|991.2|990.7|990.9|990.4|169
1658770500000|2022-07-25 17:35:00|990.9|990.4|990.1|989.6|990.9|990.4|990.1|989.6|130
1658770800000|2022-07-25 17:40:00|990.2|989.7|990.4|989.9|990.4|989.9|990.1|989.6|77
1658771100000|2022-07-25 17:45:00|990.3|989.8|990.5|990|990.6|990.1|990.3|989.8|134
1658771400000|2022-07-25 17:50:00|990.4|989.9|990.1|989.6|990.4|989.9|990.1|989.6|197
1658771700000|2022-07-25 17:55:00|990.2|989.7|990.4|989.9|990.5|990|990.2|989.7|275
1658772000000|2022-07-25 18:00:00|990.3|989.8|990.2|989.7|990.3|989.8|990.1|989.6|190
1658772300000|2022-07-25 18:05:00|990.3|989.8|990|989.5|990.7|990.2|989.8|989.3|299
1658772600000|2022-07-25 18:10:00|990.2|989.7|990.5|990|990.6|990.1|990.2|989.7|133
1658772900000|2022-07-25 18:15:00|990.4|989.9|990.2|989.7|990.6|990.1|990.1|989.6|114
1658773200000|2022-07-25 18:20:00|990.1|989.6|990.5|990|990.5|990|989.9|989.4|131
1658773500000|2022-07-25 18:25:00|990.4|989.9|990.5|990|990.6|990.1|990.3|989.8|342
1658773800000|2022-07-25 18:30:00|990.4|989.9|990.5|990|990.7|990.2|990.2|989.7|264
1658774100000|2022-07-25 18:35:00|990.7|990.2|990.9|990.4|991.1|990.6|990.7|990.2|161
1658774400000|2022-07-25 18:40:00|991|990.5|991.5|991|991.5|991|991|990.5|222
1658774700000|2022-07-25 18:45:00|991.4|990.9|990.8|990.3|991.4|990.9|990.4|989.9|257
1658775000000|2022-07-25 18:50:00|990.9|990.4|990.4|989.9|990.9|990.4|990.1|989.6|495
1658775300000|2022-07-25 18:55:00|990.3|989.8|989.9|989.4|990.5|990|989.8|989.3|259
1658775600000|2022-07-25 19:00:00|990|989.5|989.1|988.6|990.1|989.6|989.1|988.6|484
1658775900000|2022-07-25 19:05:00|989.2|988.7|989.2|988.7|989.3|988.8|988.7|988.2|295
1658776200000|2022-07-25 19:10:00|989.3|988.8|989|988.5|989.4|988.9|988.6|988.1|449
1658776500000|2022-07-25 19:15:00|988.9|988.4|989.2|988.7|989.3|988.8|988.6|988.1|383
1658776800000|2022-07-25 19:20:00|989.1|988.6|989.7|989.2|989.7|989.2|989.1|988.6|167
1658777100000|2022-07-25 19:25:00|989.8|989.3|989|988.5|990|989.5|989|988.5|308
1658777400000|2022-07-25 19:30:00|989.1|988.6|989.1|988.6|989.5|989|988.9|988.4|302
1658777700000|2022-07-25 19:35:00|989.2|988.7|989.8|989.3|989.8|989.3|989.2|988.7|203
1658778000000|2022-07-25 19:40:00|989.7|989.2|989.6|989.1|990|989.5|989.4|988.9|346
1658778300000|2022-07-25 19:45:00|989.7|989.2|989.8|989.3|989.9|989.4|989.5|989|289
1658778600000|2022-07-25 19:50:00|990.3|989.8|990.5|990|990.7|990.2|989.8|989.3|944
1658778900000|2022-07-25 19:55:00|990.4|989.9|991|990.5|991.4|990.9|990.4|989.9|5113
1658779200000|2022-07-25 20:00:00|990.9|989.9|991.9|990.9|991.9|990.9|990.9|989.9|799
1658779500000|2022-07-25 20:05:00|991.7|990.7|991.5|990.5|991.8|990.8|991.4|990.4|105
1658779800000|2022-07-25 20:10:00|991.7|990.7|991.8|990.8|991.9|990.9|991.7|990.7|163
1658780100000|2022-07-25 20:15:00|991.9|990.9|990.6|989.6|992.2|991.2|990.6|989.6|226
1658780400000|2022-07-25 20:20:00|990.8|989.8|990.6|989.6|990.9|989.9|990.6|989.6|4
1658780700000|2022-07-25 20:25:00|990.8|989.8|990.7|989.7|990.8|989.8|990.7|989.7|7
1658781000000|2022-07-25 20:30:00|990.4|989.4|990.6|989.6|990.6|989.6|990.3|989.3|6
1658781300000|2022-07-25 20:35:00|990.5|989.5|990.7|989.7|990.7|989.7|990.5|989.5|3
1658781900000|2022-07-25 20:45:00|990.9|989.9|991.1|990.1|991.4|990.4|990.9|989.9|97
1658782200000|2022-07-25 20:50:00|991.3|990.3|991|990|991.3|990.3|991|990|13
1658782500000|2022-07-25 20:55:00|990.9|989.9|991.2|990.2|991.2|990.2|990.4|989.4|61
1658786400000|2022-07-25 22:00:00|990.2|988.2|990.3|988.3|991|989|990.1|988.1|0
1658786700000|2022-07-25 22:05:00|990.4|988.4|990.5|988.5|990.6|988.6|990.3|988.3|0
1658787000000|2022-07-25 22:10:00|990.6|988.6|990.5|988.5|990.6|988.6|990.1|988.1|0
1658787300000|2022-07-25 22:15:00|990.6|988.6|990.8|988.8|990.9|988.9|990.6|988.6|0
1658787600000|2022-07-25 22:20:00|990.7|988.7|990.5|988.5|990.8|988.8|990.5|988.5|0
1658787900000|2022-07-25 22:25:00|990.4|988.4|990.3|988.3|990.4|988.4|990.2|988.2|0
1658788200000|2022-07-25 22:30:00|990.2|988.2|990.6|988.6|990.8|988.8|990.1|988.1|0
1658788500000|2022-07-25 22:35:00|990.7|988.7|990.8|988.8|991.1|989.1|990.7|988.7|0
1658788800000|2022-07-25 22:40:00|990.7|988.7|990.7|988.7|990.8|988.8|990.6|988.6|0
1658789100000|2022-07-25 22:45:00|990.8|988.8|990.5|988.5|990.8|988.8|990.5|988.5|0
1658789400000|2022-07-25 22:50:00|990.4|988.4|990.4|988.4|990.5|988.5|990.3|988.3|0
1658789700000|2022-07-25 22:55:00|990.3|988.3|990.8|988.8|990.9|988.9|990.3|988.3|0
1658790000000|2022-07-25 23:00:00|990.7|988.7|990.8|988.8|990.8|988.8|990.6|988.6|0
1658790300000|2022-07-25 23:05:00|990.9|988.9|990.5|988.5|990.9|988.9|990.5|988.5|0
1658790600000|2022-07-25 23:10:00|990.6|988.6|990.5|988.5|990.6|988.6|990.4|988.4|0
1658790900000|2022-07-25 23:15:00|990.4|988.4|990.5|988.5|990.5|988.5|990.3|988.3|0
1658791200000|2022-07-25 23:20:00|990.4|988.4|990.5|988.5|990.5|988.5|990.3|988.3|0
1658791500000|2022-07-25 23:25:00|990.4|988.4|989.8|987.8|990.4|988.4|989.8|987.8|0
1658791800000|2022-07-25 23:30:00|989.9|987.9|990.1|988.1|990.1|988.1|989.6|987.6|0
1658792100000|2022-07-25 23:35:00|990|988|989.8|987.8|990|988|989.6|987.6|0
1658792400000|2022-07-25 23:40:00|989.7|987.7|989.7|987.7|989.8|987.8|989.5|987.5|0
1658792700000|2022-07-25 23:45:00|989.9|987.9|990|988|990.1|988.1|989.8|987.8|0
1658793000000|2022-07-25 23:50:00|989.9|987.9|989.9|987.9|990.1|988.1|989.7|987.7|0
1658793300000|2022-07-25 23:55:00|990|988|990.2|988.2|990.3|988.3|989.9|987.9|0
1658793600000|2022-07-26 00:00:00|990.1|988.1|988.9|987.9|990.5|988.5|988.4|987.4|31
1658793900000|2022-07-26 00:05:00|989.3|988.3|990.1|989.1|990.1|989.1|989.3|988.3|43
1658794200000|2022-07-26 00:10:00|989.2|988.2|989.5|988.5|989.7|988.7|989.2|988.2|26
1658794500000|2022-07-26 00:15:00|989.2|988.2|990.2|989.2|990.6|989.6|989|988|306
1658794800000|2022-07-26 00:20:00|990.1|989.1|989.5|988.5|990.1|989.1|989.5|988.5|12
1658795100000|2022-07-26 00:25:00|989.6|988.6|990|989|990.1|989.1|989.5|988.5|27
1658795400000|2022-07-26 00:30:00|990.1|989.1|989.8|988.8|990.3|989.3|989.7|988.7|74
1658795700000|2022-07-26 00:35:00|989.6|988.6|990.4|989.4|990.4|989.4|989.6|988.6|95
1658796000000|2022-07-26 00:40:00|990.2|989.2|989.9|988.9|990.4|989.4|989.9|988.9|11
1658796300000|2022-07-26 00:45:00|989.5|988.5|988.4|987.4|989.5|988.5|988.2|987.2|31
1658796600000|2022-07-26 00:50:00|988.6|987.6|988.5|987.5|988.6|987.6|988.2|987.2|13
1658796900000|2022-07-26 00:55:00|988.3|987.3|988.7|987.7|988.7|987.7|988.2|987.2|40
1658797200000|2022-07-26 01:00:00|988.4|987.4|989.4|988.4|989.4|988.4|988.3|987.3|21
1658797500000|2022-07-26 01:05:00|989.5|988.5|989.2|988.2|989.5|988.5|989.1|988.1|7
1658797800000|2022-07-26 01:10:00|989.1|988.1|989|988|989.5|988.5|989|988|10
1658798100000|2022-07-26 01:15:00|989.5|988.5|990.1|989.1|990.2|989.2|989.3|988.3|20
1658798400000|2022-07-26 01:20:00|990|989|991.1|990.1|991.5|990.5|990|989|30
1658798700000|2022-07-26 01:25:00|991.5|990.5|992.3|991.3|992.5|991.5|991.4|990.4|44
1658799000000|2022-07-26 01:30:00|992.2|991.2|992.2|991.2|993.3|992.3|992.2|991.2|59
1658799300000|2022-07-26 01:35:00|991.8|990.8|990.6|989.6|992.2|991.2|990.6|989.6|101
1658799600000|2022-07-26 01:40:00|990.7|989.7|991.6|990.6|991.6|990.6|990.1|989.1|65
1658799900000|2022-07-26 01:45:00|991.4|990.4|989.9|988.9|991.4|990.4|989.9|988.9|68
1658800200000|2022-07-26 01:50:00|990.2|989.2|989.8|988.8|990.2|989.2|989.2|988.2|24
1658800500000|2022-07-26 01:55:00|989.9|988.9|989.5|988.5|989.9|988.9|988.9|987.9|20
1658800800000|2022-07-26 02:00:00|989.7|988.7|988.7|987.7|989.7|988.7|988.6|987.6|27
1658801100000|2022-07-26 02:05:00|988.1|987.1|989.4|988.4|989.4|988.4|988.1|987.1|48
1658801400000|2022-07-26 02:10:00|990.7|989.7|991|990|991|990|990.4|989.4|27
1658801700000|2022-07-26 02:15:00|991.3|990.3|990.7|989.7|991.3|990.3|990.7|989.7|30
1658802000000|2022-07-26 02:20:00|990.8|989.8|991.2|990.2|991.2|990.2|990.1|989.1|10
1658802300000|2022-07-26 02:25:00|991.3|990.3|990.9|989.9|991.4|990.4|990.9|989.9|39
1658802600000|2022-07-26 02:30:00|990.8|989.8|990.9|989.9|991.1|990.1|990.1|989.1|16
1658802900000|2022-07-26 02:35:00|991|990|993.1|992.1|993.5|992.5|990.9|989.9|64
1658803200000|2022-07-26 02:40:00|993.4|992.4|993.1|992.1|993.8|992.8|993.1|992.1|45
1658803500000|2022-07-26 02:45:00|993.3|992.3|994.2|993.2|994.2|993.2|993.3|992.3|39
1658803800000|2022-07-26 02:50:00|994.7|993.7|994.2|993.2|994.8|993.8|994.2|993.2|106
1658804100000|2022-07-26 02:55:00|994.1|993.1|993.2|992.2|994.1|993.1|993.2|992.2|46
1658804400000|2022-07-26 03:00:00|993.5|992.5|993.2|992.2|993.9|992.9|993.2|992.2|8
1658804700000|2022-07-26 03:05:00|994|993|993.9|992.9|994.1|993.1|993.8|992.8|19
1658805000000|2022-07-26 03:10:00|994.3|993.3|994.5|993.5|994.6|993.6|994.3|993.3|18
1658805300000|2022-07-26 03:15:00|994.4|993.4|994.7|993.7|994.8|993.8|994.4|993.4|20
1658805600000|2022-07-26 03:20:00|994.1|993.1|994.4|993.4|994.7|993.7|994.1|993.1|11
1658805900000|2022-07-26 03:25:00|994.2|993.2|994.1|993.1|994.2|993.2|994.1|993.1|11
1658806500000|2022-07-26 03:35:00|993.9|992.9|993.7|992.7|993.9|992.9|993.7|992.7|14
1658806800000|2022-07-26 03:40:00|993.8|992.8|993.8|992.8|993.8|992.8|993.6|992.6|19
1658807100000|2022-07-26 03:45:00|993.4|992.4|992.7|991.7|993.4|992.4|992.7|991.7|14
1658807400000|2022-07-26 03:50:00|992.6|991.6|993|992|993|992|992.6|991.6|27
1658807700000|2022-07-26 03:55:00|993.4|992.4|993.4|992.4|993.4|992.4|993.4|992.4|3
1658808000000|2022-07-26 04:00:00|993.3|992.3|992.7|991.7|993.3|992.3|992.7|991.7|8
1658808300000|2022-07-26 04:05:00|992.8|991.8|992.8|991.8|992.8|991.8|992.6|991.6|7
1658808600000|2022-07-26 04:10:00|992.7|991.7|992.7|991.7|992.7|991.7|992.7|991.7|2
1658808900000|2022-07-26 04:15:00|992.8|991.8|992.9|991.9|992.9|991.9|992.8|991.8|5
1658809200000|2022-07-26 04:20:00|992.5|991.5|992.6|991.6|992.7|991.7|992.5|991.5|3
1658809500000|2022-07-26 04:25:00|992.5|991.5|992.1|991.1|992.5|991.5|992.1|991.1|4
1658809800000|2022-07-26 04:30:00|992.3|991.3|992.5|991.5|992.5|991.5|992.3|991.3|3
1658810100000|2022-07-26 04:35:00|992.6|991.6|992.6|991.6|992.6|991.6|992.6|991.6|3
1658810700000|2022-07-26 04:45:00|992.8|991.8|992.7|991.7|992.8|991.8|992.7|991.7|3
1658811000000|2022-07-26 04:50:00|992.8|991.8|993|992|993|992|992.8|991.8|19
1658811300000|2022-07-26 04:55:00|993.1|992.1|992.8|991.8|993.1|992.1|992.8|991.8|24
1658811600000|2022-07-26 05:00:00|993.2|992.2|993.8|992.8|993.8|992.8|993.1|992.1|39
1658811900000|2022-07-26 05:05:00|993.9|992.9|993.3|992.3|993.9|992.9|993.3|992.3|27
1658812200000|2022-07-26 05:10:00|993.5|992.5|992.8|991.8|993.5|992.5|992.8|991.8|2
1658812500000|2022-07-26 05:15:00|993|992|991.4|990.4|993|992|991.4|990.4|13
1658812800000|2022-07-26 05:20:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|4
1658813100000|2022-07-26 05:25:00|992.1|991.1|992.4|991.4|992.8|991.8|992.1|991.1|91
1658813400000|2022-07-26 05:30:00|992.3|991.3|992.1|991.1|992.3|991.3|991.6|990.6|115
1658813700000|2022-07-26 05:35:00|992.4|991.4|991.9|990.9|992.4|991.4|991.9|990.9|13
1658814600000|2022-07-26 05:50:00|992.5|991.5|992.5|991.5|992.5|991.5|992.5|991.5|1
1658814900000|2022-07-26 05:55:00|992.6|991.6|992.4|991.4|992.6|991.6|992.3|991.3|6
1658815200000|2022-07-26 06:00:00|993.4|992.4|993.7|992.7|993.9|992.9|993.4|992.4|20
1658815500000|2022-07-26 06:05:00|993.2|992.2|993.2|992.2|993.4|992.4|993.2|992.2|3
1658815800000|2022-07-26 06:10:00|992.7|991.7|992.5|991.5|992.7|991.7|992.5|991.5|2
1658816100000|2022-07-26 06:15:00|992.8|991.8|992|991|992.8|991.8|992|991|42
1658816400000|2022-07-26 06:20:00|992.1|991.1|992.1|991.1|992.1|991.1|992|991|6
1658816700000|2022-07-26 06:25:00|992.8|991.8|992.8|991.8|992.8|991.8|992.8|991.8|1
1658817000000|2022-07-26 06:30:00|993.2|992.2|993|992|993.4|992.4|993|992|35
1658817300000|2022-07-26 06:35:00|992.9|991.9|994|993|994.1|993.1|992.7|991.7|21
1658817600000|2022-07-26 06:40:00|994.1|993.1|993.8|992.8|994.1|993.1|993.8|992.8|34
1658817900000|2022-07-26 06:45:00|993.9|992.9|994|993|994.4|993.4|993.9|992.9|60
1658818200000|2022-07-26 06:50:00|993.9|992.9|993.5|992.5|994|993|993.4|992.4|39
1658818500000|2022-07-26 06:55:00|993.3|992.3|993|992|993.4|992.4|992.8|991.8|125
1658818800000|2022-07-26 07:00:00|993.3|992.3|994.2|993.2|994.7|993.7|993|992|180
1658819100000|2022-07-26 07:05:00|994.3|993.3|994.5|993.5|994.9|993.9|994.2|993.2|138
1658819400000|2022-07-26 07:10:00|994.4|993.4|994.4|993.4|994.9|993.9|994.4|993.4|59
1658819700000|2022-07-26 07:15:00|994.1|993.1|994.9|993.9|994.9|993.9|993.9|992.9|43
1658820000000|2022-07-26 07:20:00|995|994|994.5|993.5|995.1|994.1|994.5|993.5|67
1658820300000|2022-07-26 07:25:00|994.6|993.6|995.1|994.1|995.3|994.3|994.5|993.5|117
1658820600000|2022-07-26 07:30:00|995.2|994.2|995.2|994.2|995.7|994.7|995.1|994.1|230
1658820900000|2022-07-26 07:35:00|995.1|994.1|994.9|993.9|995.3|994.3|994.9|993.9|36
1658821200000|2022-07-26 07:40:00|994.8|993.8|995.2|994.2|995.3|994.3|994.8|993.8|169
1658821500000|2022-07-26 07:45:00|995.3|994.3|995.6|994.6|995.6|994.6|995|994|130
1658821800000|2022-07-26 07:50:00|995.7|994.7|995.9|994.9|996.2|995.2|995.7|994.7|385
1658822100000|2022-07-26 07:55:00|996|995|996|995|996.4|995.4|995.7|994.7|317
1658822400000|2022-07-26 08:00:00|996.1|995.1|995.8|994.8|996.4|995.4|995.6|994.6|428
1658822700000|2022-07-26 08:05:00|995.7|994.7|994.8|993.8|995.7|994.7|994.5|993.5|448
1658823000000|2022-07-26 08:10:00|994.7|993.7|994.6|993.6|995.1|994.1|994.3|993.3|225
1658823300000|2022-07-26 08:15:00|994.5|993.5|994.4|993.4|994.5|993.5|994|993|175
1658823600000|2022-07-26 08:20:00|994.5|993.5|994.5|993.5|994.5|993.5|994.3|993.3|158
1658823900000|2022-07-26 08:25:00|994.6|993.6|994.1|993.1|994.6|993.6|994.1|993.1|119
1658824200000|2022-07-26 08:30:00|994.2|993.2|994.8|993.8|994.8|993.8|994.1|993.1|63
1658824500000|2022-07-26 08:35:00|994.7|993.7|994.2|993.2|994.7|993.7|994.2|993.2|29
1658824800000|2022-07-26 08:40:00|994.3|993.3|994.5|993.5|994.6|993.6|994.1|993.1|26
1658825100000|2022-07-26 08:45:00|994.7|993.7|994.1|993.1|994.7|993.7|993.9|992.9|231
1658825400000|2022-07-26 08:50:00|994.2|993.2|993.8|992.8|994.2|993.2|993.8|992.8|17
1658825700000|2022-07-26 08:55:00|994|993|993.7|992.7|994|993|993.7|992.7|36
1658826000000|2022-07-26 09:00:00|993.8|992.8|994.2|993.2|994.2|993.2|993.8|992.8|43
1658826300000|2022-07-26 09:05:00|994.3|993.3|994.1|993.1|994.5|993.5|994.1|993.1|21
1658826600000|2022-07-26 09:10:00|993.9|992.9|993.4|992.4|993.9|992.9|993.4|992.4|53
1658826900000|2022-07-26 09:15:00|993.6|992.6|993|992|993.6|992.6|993|992|52
1658827200000|2022-07-26 09:20:00|992.9|991.9|992.9|991.9|993|992|992.4|991.4|64
1658827500000|2022-07-26 09:25:00|992.8|991.8|992.6|991.6|992.8|991.8|992.3|991.3|108
1658827800000|2022-07-26 09:30:00|992.4|991.4|992.4|991.4|992.7|991.7|992.2|991.2|110
1658828100000|2022-07-26 09:35:00|992.3|991.3|992.7|991.7|992.7|991.7|992.2|991.2|29
1658828400000|2022-07-26 09:40:00|992.5|991.5|992.7|991.7|992.9|991.9|992.5|991.5|68
1658828700000|2022-07-26 09:45:00|992.6|991.6|992.6|991.6|992.9|991.9|992.4|991.4|74
1658829000000|2022-07-26 09:50:00|992.7|991.7|992.8|991.8|992.8|991.8|992.6|991.6|32
1658829300000|2022-07-26 09:55:00|992.7|991.7|992.7|991.7|992.7|991.7|992.5|991.5|29
1658829600000|2022-07-26 10:00:00|992.6|991.6|992.7|991.7|993|992|992.5|991.5|57
1658829900000|2022-07-26 10:05:00|992.8|991.8|992.3|991.3|993.4|992.4|992|991|146
1658830200000|2022-07-26 10:10:00|992.2|991.2|991.4|990.4|992.3|991.3|991.4|990.4|117
1658830500000|2022-07-26 10:15:00|991.3|990.3|990.7|989.7|991.5|990.5|990.6|989.6|255
1658830800000|2022-07-26 10:20:00|990.5|989.5|990.3|989.3|990.8|989.8|990.1|989.1|112
1658831100000|2022-07-26 10:25:00|990.4|989.4|990.6|989.6|990.6|989.6|990.2|989.2|72
1658831400000|2022-07-26 10:30:00|990.4|989.4|990.2|989.2|990.8|989.8|990|989|79
1658831700000|2022-07-26 10:35:00|990|989|990|989|990.1|989.1|989.7|988.7|94
1658832000000|2022-07-26 10:40:00|990.2|989.2|990.5|989.5|990.6|989.6|989.7|988.7|159
1658832300000|2022-07-26 10:45:00|990.7|989.7|990.7|989.7|991|990|990.7|989.7|63
1658832600000|2022-07-26 10:50:00|990.6|989.6|991.1|990.1|991.1|990.1|990.3|989.3|53
1658832900000|2022-07-26 10:55:00|990.9|989.9|990.7|989.7|991|990|990.7|989.7|74
1658833200000|2022-07-26 11:00:00|990.8|989.8|990.8|989.8|990.9|989.9|990.2|989.2|127
1658833500000|2022-07-26 11:05:00|990.7|989.7|990.4|989.4|990.8|989.8|990.3|989.3|86
1658833800000|2022-07-26 11:10:00|990.5|989.5|990.1|989.1|990.5|989.5|990|989|58
1658834100000|2022-07-26 11:15:00|990|989|990.2|989.2|990.3|989.3|990|989|67
1658834400000|2022-07-26 11:20:00|990|989|990|989|990.2|989.2|989.9|988.9|46
1658834700000|2022-07-26 11:25:00|989.9|988.9|990.6|989.6|990.7|989.7|989.8|988.8|46
1658835000000|2022-07-26 11:30:00|990.5|989.5|990.5|989.5|990.9|989.9|990.4|989.4|38
1658835300000|2022-07-26 11:35:00|990.4|989.4|990.5|989.5|990.6|989.6|990.4|989.4|23
1658835600000|2022-07-26 11:40:00|990.4|989.4|990|989|990.4|989.4|989.8|988.8|84
1658835900000|2022-07-26 11:45:00|990.1|989.1|990.2|989.2|990.3|989.3|990|989|72
1658836200000|2022-07-26 11:50:00|990.3|989.3|990.2|989.2|990.4|989.4|990.2|989.2|36
1658836500000|2022-07-26 11:55:00|990.3|989.3|989.7|988.7|990.3|989.3|989.7|988.7|99
1658836800000|2022-07-26 12:00:00|989.8|988.8|989.6|988.6|989.8|988.8|989.3|988.3|130
1658837100000|2022-07-26 12:05:00|989.7|988.7|989.8|988.8|989.9|988.9|989.5|988.5|222
1658837400000|2022-07-26 12:10:00|989.9|988.9|990.1|989.1|990.4|989.4|989.9|988.9|98
1658837700000|2022-07-26 12:15:00|990|989|989.2|988.2|990|989|989.2|988.2|162
1658838000000|2022-07-26 12:20:00|989.3|988.3|989.9|988.9|989.9|988.9|989.2|988.2|122
1658838300000|2022-07-26 12:25:00|990|989|990.1|989.1|990.2|989.2|989.9|988.9|68
1658838600000|2022-07-26 12:30:00|990|989|990.4|989.4|990.6|989.6|989.9|988.9|145
1658838900000|2022-07-26 12:35:00|990.5|989.5|990.7|989.7|990.9|989.9|990.4|989.4|96
1658839200000|2022-07-26 12:40:00|990.6|989.6|990.1|989.1|990.8|989.8|990.1|989.1|101
1658839500000|2022-07-26 12:45:00|990.2|989.2|989.8|988.8|990.2|989.2|989.6|988.6|69
1658839800000|2022-07-26 12:50:00|989.7|988.7|989.9|988.9|990.2|989.2|989.6|988.6|80
1658840100000|2022-07-26 12:55:00|990|989|990.5|989.5|990.5|989.5|990|989|187
1658840400000|2022-07-26 13:00:00|990.6|989.6|991.2|990.2|991.2|990.2|988.4|987.4|1753
1658840700000|2022-07-26 13:05:00|991.3|990.3|990.7|989.7|991.5|990.5|990.7|989.7|491
1658841000000|2022-07-26 13:10:00|990.8|989.8|990.4|989.4|990.9|989.9|990.3|989.3|210
1658841300000|2022-07-26 13:15:00|990.5|989.5|990.4|989.4|990.6|989.6|990.1|989.1|185
1658841600000|2022-07-26 13:20:00|990.5|989.5|990.6|989.6|991.2|990.2|990.5|989.5|567
1658841900000|2022-07-26 13:25:00|990.7|989.7|991.1|990.1|991.4|990.4|990.6|989.6|239
1658842200000|2022-07-26 13:30:00|990.9|990.4|990.5|990|992.2|991.7|990.5|990|3877
1658842500000|2022-07-26 13:35:00|990.4|989.9|992.6|992.1|992.6|992.1|990.1|989.6|2048
1658842800000|2022-07-26 13:40:00|992.7|992.2|991.9|991.4|993.2|992.7|991.8|991.3|2016
1658843100000|2022-07-26 13:45:00|991.8|991.3|989.8|989.3|991.9|991.4|989.6|989.1|1282
1658843400000|2022-07-26 13:50:00|989.9|989.4|990.2|989.7|990.9|990.4|989.9|989.4|897
1658843700000|2022-07-26 13:55:00|990.3|989.8|989.9|989.4|990.5|990|989.5|989|687
1658844000000|2022-07-26 14:00:00|990|989.5|989.5|989|990.1|989.6|988.2|987.7|1606
1658844300000|2022-07-26 14:05:00|989.6|989.1|988.8|988.3|989.6|989.1|988.8|988.3|859
1658844600000|2022-07-26 14:10:00|988.9|988.4|986.9|986.4|989.2|988.7|986.6|986.1|1805
1658844900000|2022-07-26 14:15:00|986.8|986.3|987.5|987|987.5|987|986.8|986.3|670
1658845200000|2022-07-26 14:20:00|987.4|986.9|986.6|986.1|987.8|987.3|986.5|986|760
1658845500000|2022-07-26 14:25:00|986.7|986.2|987|986.5|987|986.5|986.5|986|740
1658845800000|2022-07-26 14:30:00|986.9|986.4|987|986.5|987.5|987|986.4|985.9|931
1658846100000|2022-07-26 14:35:00|987.1|986.6|987.2|986.7|987.4|986.9|986.5|986|834
1658846400000|2022-07-26 14:40:00|987.1|986.6|987.3|986.8|987.5|987|986.8|986.3|494
1658846700000|2022-07-26 14:45:00|987.4|986.9|987.2|986.7|987.9|987.4|987|986.5|424
1658847000000|2022-07-26 14:50:00|987.1|986.6|986.5|986|987.5|987|986.5|986|626
1658847300000|2022-07-26 14:55:00|986.4|985.9|987.9|987.4|988|987.5|986.3|985.8|684
1658847600000|2022-07-26 15:00:00|988|987.5|987.2|986.7|988.5|988|987.1|986.6|532
1658847900000|2022-07-26 15:05:00|987.1|986.6|986.2|985.7|987.1|986.6|986.1|985.6|395
1658848200000|2022-07-26 15:10:00|986.3|985.8|986.7|986.2|986.7|986.2|986.2|985.7|283
1658848500000|2022-07-26 15:15:00|986.8|986.3|986.2|985.7|986.8|986.3|986.2|985.7|289
1658848800000|2022-07-26 15:20:00|986.1|985.6|985.5|985|986.4|985.9|985.5|985|618
1658849100000|2022-07-26 15:25:00|985.4|984.9|984.4|983.9|985.5|985|984.4|983.9|491
1658849400000|2022-07-26 15:30:00|984.5|984|984.2|983.7|984.5|984|983.6|983.1|974
1658849700000|2022-07-26 15:35:00|984.1|983.6|983.3|982.8|984.2|983.7|982.9|982.4|731
1658850000000|2022-07-26 15:40:00|983.2|982.7|983.5|983|983.8|983.3|983.1|982.6|551
1658850300000|2022-07-26 15:45:00|983.4|982.9|982.6|982.1|983.4|982.9|982.6|982.1|309
1658850600000|2022-07-26 15:50:00|982.5|982|982.2|981.7|983|982.5|981.8|981.3|525
1658850900000|2022-07-26 15:55:00|982.1|981.6|982.1|981.6|982.5|982|982.1|981.6|684
1658851200000|2022-07-26 16:00:00|982.2|981.7|982.7|982.2|982.7|982.2|982|981.5|520
1658851500000|2022-07-26 16:05:00|982.6|982.1|982.9|982.4|983.2|982.7|982.4|981.9|791
1658851800000|2022-07-26 16:10:00|982.8|982.3|982.6|982.1|982.8|982.3|982.3|981.8|188
1658852100000|2022-07-26 16:15:00|982.7|982.2|982.9|982.4|983.3|982.8|982.7|982.2|241
1658852400000|2022-07-26 16:20:00|982.8|982.3|983.3|982.8|983.4|982.9|982.5|982|201
1658852700000|2022-07-26 16:25:00|983.2|982.7|983.5|983|983.9|983.4|982.9|982.4|494
1658853000000|2022-07-26 16:30:00|983.6|983.1|984.2|983.7|984.2|983.7|983.5|983|214
1658853300000|2022-07-26 16:35:00|984.1|983.6|983.6|983.1|984.4|983.9|983.6|983.1|326
1658853600000|2022-07-26 16:40:00|983.5|983|983|982.5|983.5|983|983|982.5|218
1658853900000|2022-07-26 16:45:00|983.1|982.6|983.6|983.1|983.6|983.1|982.9|982.4|298
1658854200000|2022-07-26 16:50:00|983.5|983|983.6|983.1|983.7|983.2|983.4|982.9|514
1658854500000|2022-07-26 16:55:00|983.7|983.2|983.6|983.1|983.7|983.2|983.4|982.9|468
1658854800000|2022-07-26 17:00:00|983.5|983|983.8|983.3|983.8|983.3|983.3|982.8|673
1658855100000|2022-07-26 17:05:00|983.9|983.4|983.5|983|983.9|983.4|983.2|982.7|691
1658855400000|2022-07-26 17:10:00|983.6|983.1|983.1|982.6|983.6|983.1|983.1|982.6|528
1658855700000|2022-07-26 17:15:00|983.3|982.8|982.8|982.3|983.4|982.9|982.7|982.2|286
1658856000000|2022-07-26 17:20:00|982.9|982.4|983.1|982.6|983.5|983|982.8|982.3|252
1658856300000|2022-07-26 17:25:00|983|982.5|983.5|983|983.6|983.1|982.8|982.3|561
1658856600000|2022-07-26 17:30:00|983.4|982.9|982.5|982|983.4|982.9|982.5|982|330
1658856900000|2022-07-26 17:35:00|982.7|982.2|982.6|982.1|982.8|982.3|982.5|982|186
1658857200000|2022-07-26 17:40:00|982.5|982|982.7|982.2|982.8|982.3|982.4|981.9|97
1658857500000|2022-07-26 17:45:00|982.8|982.3|982.2|981.7|982.8|982.3|982.1|981.6|130
1658857800000|2022-07-26 17:50:00|982.1|981.6|982.4|981.9|982.5|982|982|981.5|142
1658858100000|2022-07-26 17:55:00|982.3|981.8|981.8|981.3|982.4|981.9|981.7|981.2|307
1658858400000|2022-07-26 18:00:00|981.9|981.4|983.3|982.8|983.3|982.8|981.9|981.4|234
1658858700000|2022-07-26 18:05:00|983.2|982.7|982.2|981.7|983.7|983.2|982.2|981.7|576
1658859000000|2022-07-26 18:10:00|982.3|981.8|982.8|982.3|982.8|982.3|982.2|981.7|281
1658859300000|2022-07-26 18:15:00|982.7|982.2|982|981.5|982.7|982.2|981.7|981.2|222
1658859600000|2022-07-26 18:20:00|981.9|981.4|982.1|981.6|982.2|981.7|981.6|981.1|204
1658859900000|2022-07-26 18:25:00|982.2|981.7|981.4|980.9|982.2|981.7|981.4|980.9|242
1658860200000|2022-07-26 18:30:00|981.3|980.8|981.2|980.7|981.4|980.9|981|980.5|259
1658860500000|2022-07-26 18:35:00|981.1|980.6|980.9|980.4|981.3|980.8|980.7|980.2|254
1658860800000|2022-07-26 18:40:00|981|980.5|981|980.5|981.2|980.7|980.9|980.4|103
1658861100000|2022-07-26 18:45:00|981.1|980.6|981.1|980.6|981.4|980.9|981.1|980.6|136
1658861400000|2022-07-26 18:50:00|981|980.5|981.7|981.2|981.8|981.3|981|980.5|225
1658861700000|2022-07-26 18:55:00|981.6|981.1|981.6|981.1|981.7|981.2|981.4|980.9|261
1658862000000|2022-07-26 19:00:00|981.5|981|981.3|980.8|981.9|981.4|981.2|980.7|589
1658862300000|2022-07-26 19:05:00|981.4|980.9|981.1|980.6|981.5|981|980.8|980.3|768
1658862600000|2022-07-26 19:10:00|981|980.5|982.4|981.9|982.4|981.9|980.9|980.4|422
1658862900000|2022-07-26 19:15:00|982.2|981.7|982.5|982|982.6|982.1|982.2|981.7|175
1658863200000|2022-07-26 19:20:00|982.6|982.1|982.4|981.9|982.8|982.3|982.2|981.7|310
1658863500000|2022-07-26 19:25:00|982.3|981.8|982.4|981.9|982.4|981.9|982|981.5|550
1658863800000|2022-07-26 19:30:00|982.3|981.8|982.4|981.9|982.5|982|982.1|981.6|277
1658864100000|2022-07-26 19:35:00|982.5|982|982.8|982.3|982.8|982.3|982.3|981.8|199
1658864400000|2022-07-26 19:40:00|982.7|982.2|982.2|981.7|982.8|982.3|982.1|981.6|416
1658864700000|2022-07-26 19:45:00|982.3|981.8|982.1|981.6|982.3|981.8|981.8|981.3|687
1658865000000|2022-07-26 19:50:00|982.2|981.7|982.8|982.3|982.8|982.3|981.8|981.3|1607
1658865300000|2022-07-26 19:55:00|982.7|982.2|982.1|981.6|983|982.5|982|981.5|4940
1658865600000|2022-07-26 20:00:00|982.3|981.3|982.1|981.1|983.5|982.5|981.8|980.8|1450
1658865900000|2022-07-26 20:05:00|982.2|981.2|983|982|983|982|982|981|77
1658866200000|2022-07-26 20:10:00|982.9|981.9|983.6|982.6|983.6|982.6|982.9|981.9|32
1658866500000|2022-07-26 20:15:00|983.7|982.7|983.3|982.3|984.1|983.1|983.3|982.3|50
1658866800000|2022-07-26 20:20:00|983.1|982.1|983.3|982.3|983.3|982.3|983.1|982.1|2
1658867100000|2022-07-26 20:25:00|983.5|982.5|983.5|982.5|983.5|982.5|983.5|982.5|1
1658867400000|2022-07-26 20:30:00|984|983|984.6|983.6|984.6|983.6|984|983|37
1658867700000|2022-07-26 20:35:00|984.4|983.4|985.2|984.2|985.4|984.4|984.4|983.4|88
1658868000000|2022-07-26 20:40:00|985.3|984.3|985.1|984.1|985.4|984.4|985|984|59
1658868300000|2022-07-26 20:45:00|985|984|985.4|984.4|985.5|984.5|985|984|32
1658868600000|2022-07-26 20:50:00|985.3|984.3|985.3|984.3|985.4|984.4|985.1|984.1|13
1658868900000|2022-07-26 20:55:00|985.4|984.4|986.6|985.6|987|986|984.9|983.9|101
1658869200000|2022-07-26 21:00:00|986.7|985.7|985.9|984.9|990.2|989.2|985.9|984.9|28
1658872800000|2022-07-26 22:00:00|987.2|985.2|988.6|986.6|988.6|986.6|987.2|985.2|0
1658873100000|2022-07-26 22:05:00|988.7|986.7|991.4|989.4|991.4|989.4|988.7|986.7|0
1658873400000|2022-07-26 22:10:00|991.5|989.5|991.7|989.7|992.2|990.2|991.4|989.4|0
1658873700000|2022-07-26 22:15:00|991.6|989.6|990.9|988.9|991.7|989.7|990.8|988.8|0
1658874000000|2022-07-26 22:20:00|990.8|988.8|991|989|991.1|989.1|990.7|988.7|0
1658874300000|2022-07-26 22:25:00|990.9|988.9|990.5|988.5|990.9|988.9|990.5|988.5|0
1658874600000|2022-07-26 22:30:00|990.6|988.6|991|989|991.1|989.1|990.5|988.5|0
1658874900000|2022-07-26 22:35:00|991.1|989.1|989.8|987.8|991.1|989.1|989.8|987.8|0
1658875200000|2022-07-26 22:40:00|989.9|987.9|989.5|987.5|989.9|987.9|989.2|987.2|0
1658875500000|2022-07-26 22:45:00|989.6|987.6|989.2|987.2|989.8|987.8|989.1|987.1|0
1658875800000|2022-07-26 22:50:00|989.1|987.1|989|987|989.3|987.3|988.8|986.8|0
1658876100000|2022-07-26 22:55:00|989.2|987.2|989.3|987.3|989.4|987.4|989|987|0
1658876400000|2022-07-26 23:00:00|989.5|987.5|989.3|987.3|989.8|987.8|989.2|987.2|0
1658876700000|2022-07-26 23:05:00|989.4|987.4|989.7|987.7|989.8|987.8|989.1|987.1|0
1658877000000|2022-07-26 23:10:00|989.6|987.6|990|988|990.2|988.2|989.5|987.5|0
1658877300000|2022-07-26 23:15:00|990.1|988.1|990|988|990.2|988.2|989.8|987.8|0
1658877600000|2022-07-26 23:20:00|989.9|987.9|989.9|987.9|990|988|989.7|987.7|0
1658877900000|2022-07-26 23:25:00|990|988|990.3|988.3|990.3|988.3|989.8|987.8|0
1658878200000|2022-07-26 23:30:00|990.4|988.4|990.5|988.5|990.7|988.7|990.4|988.4|0
1658878500000|2022-07-26 23:35:00|990.6|988.6|991|989|991.1|989.1|990.5|988.5|0
1658878800000|2022-07-26 23:40:00|991.1|989.1|991.2|989.2|991.3|989.3|990.9|988.9|0
1658879100000|2022-07-26 23:45:00|991.1|989.1|991.5|989.5|991.5|989.5|991|989|0
1658879400000|2022-07-26 23:50:00|991.7|989.7|991.8|989.8|991.9|989.9|991.5|989.5|0
1658879700000|2022-07-26 23:55:00|991.9|989.9|991.3|989.3|991.9|989.9|991.2|989.2|0
1658880000000|2022-07-27 00:00:00|987|986|987.4|986.4|988.3|987.3|987|986|13
1658880300000|2022-07-27 00:05:00|986.9|985.9|988|987|988.1|987.1|986.9|985.9|65
1658880600000|2022-07-27 00:10:00|987.9|986.9|987.7|986.7|987.9|986.9|987.7|986.7|8
1658880900000|2022-07-27 00:15:00|987.9|986.9|988.8|987.8|988.8|987.8|987.9|986.9|20
1658881200000|2022-07-27 00:20:00|988.6|987.6|988.5|987.5|988.6|987.6|988.5|987.5|2
1658881500000|2022-07-27 00:25:00|988.3|987.3|988|987|988.3|987.3|987.9|986.9|21
1658882400000|2022-07-27 00:40:00|987.4|986.4|987.9|986.9|987.9|986.9|987.4|986.4|5
1658882700000|2022-07-27 00:45:00|988|987|987.9|986.9|988.1|987.1|987.5|986.5|40
1658883000000|2022-07-27 00:50:00|988|987|988|987|988.2|987.2|988|987|6
1658883300000|2022-07-27 00:55:00|988.3|987.3|987.9|986.9|988.4|987.4|987.9|986.9|30
1658883600000|2022-07-27 01:00:00|987.7|986.7|988.4|987.4|988.4|987.4|987.5|986.5|20
1658884200000|2022-07-27 01:10:00|987.4|986.4|987.3|986.3|987.4|986.4|987.3|986.3|4
1658884500000|2022-07-27 01:15:00|986.9|985.9|985.7|984.7|987.1|986.1|985.3|984.3|73
1658884800000|2022-07-27 01:20:00|986.3|985.3|985.1|984.1|986.3|985.3|985.1|984.1|7
1658885100000|2022-07-27 01:25:00|985.3|984.3|985.2|984.2|985.4|984.4|985.1|984.1|27
1658885400000|2022-07-27 01:30:00|985.3|984.3|987.3|986.3|987.3|986.3|984.9|983.9|16
1658885700000|2022-07-27 01:35:00|986.1|985.1|985.5|984.5|986.1|985.1|985.5|984.5|4
1658886000000|2022-07-27 01:40:00|985|984|984.8|983.8|985|984|984.2|983.2|16
1658886300000|2022-07-27 01:45:00|984.3|983.3|984.5|983.5|984.5|983.5|984.1|983.1|33
1658886600000|2022-07-27 01:50:00|984.9|983.9|984.3|983.3|984.9|983.9|984.2|983.2|17
1658886900000|2022-07-27 01:55:00|984.6|983.6|984.5|983.5|985.1|984.1|984.5|983.5|45
1658887200000|2022-07-27 02:00:00|985.4|984.4|984.7|983.7|985.4|984.4|984.1|983.1|29
1658887500000|2022-07-27 02:05:00|984.5|983.5|984.8|983.8|984.8|983.8|984|983|13
1658887800000|2022-07-27 02:10:00|984.7|983.7|984.2|983.2|984.7|983.7|984.2|983.2|7
1658888100000|2022-07-27 02:15:00|984.5|983.5|984.8|983.8|984.9|983.9|983.9|982.9|14
1658888400000|2022-07-27 02:20:00|984.9|983.9|984.7|983.7|984.9|983.9|984.5|983.5|5
1658888700000|2022-07-27 02:25:00|985.2|984.2|984.5|983.5|985.2|984.2|984.5|983.5|9
1658889000000|2022-07-27 02:30:00|984.4|983.4|984|983|984.5|983.5|984|983|20
1658889300000|2022-07-27 02:35:00|983.9|982.9|983.9|982.9|984.3|983.3|983.7|982.7|24
1658889600000|2022-07-27 02:40:00|983.8|982.8|983.4|982.4|983.8|982.8|983.3|982.3|22
1658889900000|2022-07-27 02:45:00|983.3|982.3|983.7|982.7|983.7|982.7|983.2|982.2|32
1658890200000|2022-07-27 02:50:00|984.3|983.3|984.1|983.1|984.4|983.4|983.9|982.9|12
1658890500000|2022-07-27 02:55:00|984|983|984.3|983.3|984.5|983.5|984|983|9
1658890800000|2022-07-27 03:00:00|983.5|982.5|984.3|983.3|984.3|983.3|983.5|982.5|25
1658891100000|2022-07-27 03:05:00|983.9|982.9|983.9|982.9|983.9|982.9|983.9|982.9|3
1658891400000|2022-07-27 03:10:00|984|983|984|983|984|983|984|983|2
1658891700000|2022-07-27 03:15:00|984.3|983.3|984.5|983.5|984.7|983.7|984.3|983.3|16
1658892000000|2022-07-27 03:20:00|984.2|983.2|984.4|983.4|984.4|983.4|984|983|6
1658892300000|2022-07-27 03:25:00|984.5|983.5|984.5|983.5|984.5|983.5|984.5|983.5|1
1658892900000|2022-07-27 03:35:00|984.6|983.6|984.6|983.6|984.6|983.6|984.6|983.6|4
1658893200000|2022-07-27 03:40:00|984.4|983.4|984.2|983.2|984.4|983.4|984.2|983.2|8
1658893500000|2022-07-27 03:45:00|984.7|983.7|984.4|983.4|984.7|983.7|984.4|983.4|3
1658893800000|2022-07-27 03:50:00|984.5|983.5|984.4|983.4|984.5|983.5|984.4|983.4|5
1658894100000|2022-07-27 03:55:00|984.5|983.5|984.3|983.3|984.6|983.6|984.3|983.3|12
1658894400000|2022-07-27 04:00:00|984.2|983.2|983.9|982.9|984.2|983.2|983.9|982.9|7
1658894700000|2022-07-27 04:05:00|984.1|983.1|984.1|983.1|984.1|983.1|984.1|983.1|8
1658895000000|2022-07-27 04:10:00|||||||||1
1658895300000|2022-07-27 04:15:00|984.2|983.2|984.7|983.7|984.7|983.7|984.2|983.2|12
1658895600000|2022-07-27 04:20:00|984.8|983.8|984.8|983.8|984.8|983.8|984.7|983.7|7
1658895900000|2022-07-27 04:25:00|984.9|983.9|984.8|983.8|985|984|984.7|983.7|16
1658896200000|2022-07-27 04:30:00|984.7|983.7|984.8|983.8|985|984|984.7|983.7|10
1658896500000|2022-07-27 04:35:00|984.9|983.9|985.4|984.4|985.4|984.4|984.9|983.9|17
1658896800000|2022-07-27 04:40:00|985.3|984.3|986.1|985.1|986.1|985.1|985.3|984.3|40
1658897100000|2022-07-27 04:45:00|986|985|986.2|985.2|986.2|985.2|986|985|5
1658897400000|2022-07-27 04:50:00|986.3|985.3|986|985|986.7|985.7|986|985|39
1658897700000|2022-07-27 04:55:00|986.1|985.1|986.4|985.4|986.5|985.5|986|985|16
1658898000000|2022-07-27 05:00:00|986.3|985.3|986.5|985.5|986.5|985.5|985.8|984.8|42
1658898300000|2022-07-27 05:05:00|986|985|985.9|984.9|986.2|985.2|985.9|984.9|7
1658898600000|2022-07-27 05:10:00|986.2|985.2|986|985|986.3|985.3|986|985|9
1658898900000|2022-07-27 05:15:00|985.7|984.7|986.1|985.1|986.2|985.2|985.7|984.7|18
1658899200000|2022-07-27 05:20:00|985.8|984.8|985.8|984.8|986|985|985.7|984.7|11
1658899500000|2022-07-27 05:25:00|985.6|984.6|987.2|986.2|987.3|986.3|985.6|984.6|19
1658899800000|2022-07-27 05:30:00|987.3|986.3|987.5|986.5|988.3|987.3|987.3|986.3|80
1658900100000|2022-07-27 05:35:00|987.6|986.6|987.5|986.5|987.6|986.6|987.5|986.5|6
1658900400000|2022-07-27 05:40:00|987.3|986.3|987.5|986.5|987.8|986.8|987.3|986.3|14
1658900700000|2022-07-27 05:45:00|987.6|986.6|987.2|986.2|987.6|986.6|987|986|13
1658901000000|2022-07-27 05:50:00|987.3|986.3|987|986|987.4|986.4|986.9|985.9|22
1658901300000|2022-07-27 05:55:00|987.1|986.1|987.4|986.4|987.8|986.8|987.1|986.1|67
1658901600000|2022-07-27 06:00:00|987.5|986.5|988.6|987.6|988.6|987.6|987.2|986.2|63
1658901900000|2022-07-27 06:05:00|988.2|987.2|987.5|986.5|988.2|987.2|987.5|986.5|19
1658902200000|2022-07-27 06:10:00|987.7|986.7|987.8|986.8|987.8|986.8|987.4|986.4|30
1658902500000|2022-07-27 06:15:00|987.9|986.9|987.3|986.3|988|987|987.3|986.3|159
1658902800000|2022-07-27 06:20:00|987.2|986.2|987.9|986.9|987.9|986.9|987.2|986.2|26
1658903100000|2022-07-27 06:25:00|987.7|986.7|987.8|986.8|987.8|986.8|987.6|986.6|15
1658903400000|2022-07-27 06:30:00|987.3|986.3|987|986|987.6|986.6|986.9|985.9|123
1658903700000|2022-07-27 06:35:00|987.1|986.1|987.2|986.2|987.6|986.6|987.1|986.1|52
1658904000000|2022-07-27 06:40:00|987.4|986.4|987.4|986.4|987.7|986.7|987.3|986.3|67
1658904300000|2022-07-27 06:45:00|987.5|986.5|986.9|985.9|987.5|986.5|986.8|985.8|68
1658904600000|2022-07-27 06:50:00|986.7|985.7|987|986|987|986|986.5|985.5|122
1658904900000|2022-07-27 06:55:00|987.1|986.1|987.1|986.1|987.1|986.1|986.7|985.7|103
1658905200000|2022-07-27 07:00:00|987.2|986.2|988.1|987.1|988.1|987.1|987.1|986.1|212
1658905500000|2022-07-27 07:05:00|988.2|987.2|987.9|986.9|988.4|987.4|987.9|986.9|83
1658905800000|2022-07-27 07:10:00|988|987|987.4|986.4|988|987|987.2|986.2|74
1658906100000|2022-07-27 07:15:00|987.3|986.3|988.5|987.5|988.5|987.5|987.2|986.2|60
1658906400000|2022-07-27 07:20:00|988.4|987.4|989.1|988.1|989.2|988.2|988.3|987.3|80
1658906700000|2022-07-27 07:25:00|989|988|988.7|987.7|989.1|988.1|988.6|987.6|95
1658907000000|2022-07-27 07:30:00|988.9|987.9|988.7|987.7|988.9|987.9|988.5|987.5|79
1658907300000|2022-07-27 07:35:00|988.8|987.8|989.3|988.3|989.3|988.3|988.8|987.8|74
1658907600000|2022-07-27 07:40:00|989.4|988.4|989.3|988.3|989.5|988.5|989.2|988.2|438
1658907900000|2022-07-27 07:45:00|989.2|988.2|990.1|989.1|990.1|989.1|989.2|988.2|418
1658908200000|2022-07-27 07:50:00|990.2|989.2|989.4|988.4|990.2|989.2|989.3|988.3|201
1658908500000|2022-07-27 07:55:00|989.5|988.5|989.3|988.3|989.5|988.5|989.2|988.2|89
1658908800000|2022-07-27 08:00:00|989.4|988.4|990.1|989.1|990.3|989.3|989.3|988.3|358
1658909100000|2022-07-27 08:05:00|990|989|990.4|989.4|991.6|990.6|989.7|988.7|525
1658909400000|2022-07-27 08:10:00|990.6|989.6|990.7|989.7|990.7|989.7|990.4|989.4|198
1658909700000|2022-07-27 08:15:00|990.8|989.8|989.9|988.9|990.8|989.8|989.9|988.9|123
1658910000000|2022-07-27 08:20:00|989.8|988.8|989.5|988.5|989.9|988.9|989.4|988.4|133
1658910300000|2022-07-27 08:25:00|989.4|988.4|989.7|988.7|989.9|988.9|989.4|988.4|39
1658910600000|2022-07-27 08:30:00|989.9|988.9|990.1|989.1|990.2|989.2|989.9|988.9|39
1658910900000|2022-07-27 08:35:00|990|989|990.1|989.1|990.4|989.4|990|989|42
1658911200000|2022-07-27 08:40:00|990.3|989.3|990.2|989.2|990.3|989.3|989.9|988.9|44
1658911500000|2022-07-27 08:45:00|990.1|989.1|989.9|988.9|990.3|989.3|989.9|988.9|36
1658911800000|2022-07-27 08:50:00|990|989|990.2|989.2|990.4|989.4|989.9|988.9|100
1658912100000|2022-07-27 08:55:00|990.1|989.1|989.5|988.5|990.3|989.3|989.5|988.5|97
1658912400000|2022-07-27 09:00:00|989.6|988.6|990|989|990.1|989.1|989.4|988.4|77
1658912700000|2022-07-27 09:05:00|990.2|989.2|990|989|990.3|989.3|989.7|988.7|80
1658913000000|2022-07-27 09:10:00|990.1|989.1|989.7|988.7|990.1|989.1|989.5|988.5|149
1658913300000|2022-07-27 09:15:00|989.6|988.6|990.2|989.2|990.3|989.3|989.5|988.5|131
1658913600000|2022-07-27 09:20:00|990.1|989.1|990.1|989.1|990.2|989.2|990|989|66
1658913900000|2022-07-27 09:25:00|990|989|990.2|989.2|990.2|989.2|989.9|988.9|41
1658914200000|2022-07-27 09:30:00|990.3|989.3|990.4|989.4|990.5|989.5|990.2|989.2|60
1658914500000|2022-07-27 09:35:00|990.9|989.9|990.9|989.9|991|990|990|989|553
1658914800000|2022-07-27 09:40:00|991|990|990.7|989.7|991|990|990.6|989.6|71
1658915100000|2022-07-27 09:45:00|990.8|989.8|990.5|989.5|990.9|989.9|990.4|989.4|112
1658915400000|2022-07-27 09:50:00|990.6|989.6|990.2|989.2|990.6|989.6|990|989|80
1658915700000|2022-07-27 09:55:00|990.1|989.1|990.2|989.2|990.2|989.2|989.9|988.9|92
1658916000000|2022-07-27 10:00:00|990.1|989.1|990.1|989.1|990.2|989.2|989.8|988.8|196
1658916300000|2022-07-27 10:05:00|990|989|990|989|990.3|989.3|989.9|988.9|98
1658916600000|2022-07-27 10:10:00|989.9|988.9|990|989|990.2|989.2|989.7|988.7|74
1658916900000|2022-07-27 10:15:00|989.9|988.9|989.8|988.8|989.9|988.9|989.7|988.7|104
1658917200000|2022-07-27 10:20:00|990|989|989.5|988.5|990|989|989.3|988.3|69
1658917500000|2022-07-27 10:25:00|989.3|988.3|990|989|990|989|989.3|988.3|421
1658917800000|2022-07-27 10:30:00|989.9|988.9|990.3|989.3|990.4|989.4|989.7|988.7|396
1658918100000|2022-07-27 10:35:00|990.2|989.2|990.3|989.3|990.6|989.6|990.1|989.1|77
1658918400000|2022-07-27 10:40:00|990.4|989.4|990.4|989.4|990.5|989.5|990|989|798
1658918700000|2022-07-27 10:45:00|990.3|989.3|990|989|990.3|989.3|989.8|988.8|93
1658919000000|2022-07-27 10:50:00|989.9|988.9|989.7|988.7|990.1|989.1|989.7|988.7|71
1658919300000|2022-07-27 10:55:00|989.8|988.8|990.1|989.1|990.2|989.2|989.8|988.8|86
1658919600000|2022-07-27 11:00:00|990.2|989.2|990|989|990.3|989.3|989.8|988.8|169
1658919900000|2022-07-27 11:05:00|990.1|989.1|990|989|990.3|989.3|990|989|90
1658920200000|2022-07-27 11:10:00|989.9|988.9|990.4|989.4|990.5|989.5|989.9|988.9|90
1658920500000|2022-07-27 11:15:00|990.3|989.3|990.2|989.2|990.4|989.4|990.1|989.1|132
1658920800000|2022-07-27 11:20:00|990.3|989.3|990.6|989.6|990.7|989.7|990.3|989.3|56
1658921100000|2022-07-27 11:25:00|990.7|989.7|990.6|989.6|990.9|989.9|990.5|989.5|76
1658921400000|2022-07-27 11:30:00|990.7|989.7|990.4|989.4|990.8|989.8|990.4|989.4|87
1658921700000|2022-07-27 11:35:00|990.5|989.5|990.1|989.1|990.6|989.6|990|989|160
1658922000000|2022-07-27 11:40:00|990.3|989.3|990.5|989.5|990.6|989.6|990.2|989.2|47
1658922300000|2022-07-27 11:45:00|990.6|989.6|990.2|989.2|990.7|989.7|990.2|989.2|208
1658922600000|2022-07-27 11:50:00|990.5|989.5|990.4|989.4|990.8|989.8|990.3|989.3|140
1658922900000|2022-07-27 11:55:00|990.5|989.5|990.1|989.1|990.6|989.6|990|989|286
1658923200000|2022-07-27 12:00:00|990.2|989.2|990.3|989.3|990.3|989.3|989.8|988.8|164
1658923500000|2022-07-27 12:05:00|990.2|989.2|990.5|989.5|990.7|989.7|990.1|989.1|199
1658923800000|2022-07-27 12:10:00|990.4|989.4|991.2|990.2|991.2|990.2|990.4|989.4|167
1658924100000|2022-07-27 12:15:00|991.3|990.3|991.6|990.6|991.7|990.7|991|990|198
1658924400000|2022-07-27 12:20:00|991.8|990.8|991.6|990.6|992|991|991.6|990.6|179
1658924700000|2022-07-27 12:25:00|991.7|990.7|991.3|990.3|991.8|990.8|991.3|990.3|317
1658925000000|2022-07-27 12:30:00|991.2|990.2|991.6|990.6|991.8|990.8|990.5|989.5|552
1658925300000|2022-07-27 12:35:00|991.5|990.5|991.4|990.4|991.6|990.6|991.1|990.1|121
1658925600000|2022-07-27 12:40:00|991.3|990.3|991.2|990.2|991.4|990.4|990.7|989.7|117
1658925900000|2022-07-27 12:45:00|991.1|990.1|991.3|990.3|991.4|990.4|991|990|60
1658926200000|2022-07-27 12:50:00|991.2|990.2|991.2|990.2|991.6|990.6|991.2|990.2|108
1658926500000|2022-07-27 12:55:00|991.3|990.3|991.3|990.3|991.6|990.6|991.2|990.2|203
1658926800000|2022-07-27 13:00:00|991.4|990.4|991.3|990.3|991.5|990.5|991.2|990.2|101
1658927100000|2022-07-27 13:05:00|991.4|990.4|991.1|990.1|991.5|990.5|991.1|990.1|179
1658927400000|2022-07-27 13:10:00|991.2|990.2|991.5|990.5|991.7|990.7|991.2|990.2|194
1658927700000|2022-07-27 13:15:00|991.4|990.4|991.5|990.5|991.6|990.6|991.4|990.4|157
1658928000000|2022-07-27 13:20:00|991.4|990.4|991.7|990.7|991.8|990.8|991.1|990.1|276
1658928300000|2022-07-27 13:25:00|991.5|990.5|990.7|989.7|991.6|990.6|990.7|989.7|186
1658928600000|2022-07-27 13:30:00|990.4|989.9|988.5|988|990.9|990.4|988.4|987.9|2894
1658928900000|2022-07-27 13:35:00|988.8|988.3|987.9|987.4|989.6|989.1|987.3|986.8|2581
1658929200000|2022-07-27 13:40:00|988|987.5|987.7|987.2|988.5|988|986.5|986|1345
1658929500000|2022-07-27 13:45:00|987.8|987.3|988.6|988.1|988.9|988.4|987.6|987.1|786
1658929800000|2022-07-27 13:50:00|988.5|988|989.1|988.6|989.2|988.7|988.2|987.7|731
1658930100000|2022-07-27 13:55:00|989.2|988.7|989.6|989.1|990.5|990|989.1|988.6|1328
1658930400000|2022-07-27 14:00:00|989.5|989|990.3|989.8|990.3|989.8|989.5|989|884
1658930700000|2022-07-27 14:05:00|990.4|989.9|989.5|989|991|990.5|989.2|988.7|1304
1658931000000|2022-07-27 14:10:00|989.6|989.1|989.9|989.4|990.1|989.6|989.3|988.8|695
1658931300000|2022-07-27 14:15:00|990|989.5|990.6|990.1|990.8|990.3|989.7|989.2|797
1658931600000|2022-07-27 14:20:00|990.7|990.2|989.5|989|991.1|990.6|989.4|988.9|1179
1658931900000|2022-07-27 14:25:00|989.4|988.9|989.3|988.8|989.6|989.1|989.2|988.7|748
1658932200000|2022-07-27 14:30:00|989.4|988.9|989|988.5|989.6|989.1|988.7|988.2|845
1658932500000|2022-07-27 14:35:00|988.9|988.4|989.7|989.2|989.9|989.4|988.9|988.4|911
1658932800000|2022-07-27 14:40:00|989.8|989.3|989.6|989.1|989.9|989.4|989.2|988.7|939
1658933100000|2022-07-27 14:45:00|989.5|989|990.3|989.8|990.3|989.8|989.4|988.9|507
1658933400000|2022-07-27 14:50:00|990.2|989.7|990.9|990.4|990.9|990.4|990.1|989.6|910
1658933700000|2022-07-27 14:55:00|991|990.5|991|990.5|991.4|990.9|990.8|990.3|1268
1658934000000|2022-07-27 15:00:00|991.1|990.6|991.6|991.1|992|991.5|991.1|990.6|1256
1658934300000|2022-07-27 15:05:00|991.7|991.2|991.4|990.9|991.8|991.3|991.2|990.7|612
1658934600000|2022-07-27 15:10:00|991.3|990.8|991.9|991.4|992|991.5|991.3|990.8|653
1658934900000|2022-07-27 15:15:00|992|991.5|992.3|991.8|992.5|992|992|991.5|588
1658935200000|2022-07-27 15:20:00|992.4|991.9|991.5|991|992.5|992|991.5|991|546
1658935500000|2022-07-27 15:25:00|991.6|991.1|991.5|991|991.8|991.3|991.2|990.7|442
1658935800000|2022-07-27 15:30:00|991.6|991.1|991.6|991.1|992.2|991.7|991.5|991|688
1658936100000|2022-07-27 15:35:00|991.7|991.2|991.4|990.9|991.9|991.4|991.4|990.9|575
1658936400000|2022-07-27 15:40:00|991.5|991|991.6|991.1|991.8|991.3|991.4|990.9|228
1658936700000|2022-07-27 15:45:00|991.7|991.2|991.5|991|991.9|991.4|991.2|990.7|274
1658937000000|2022-07-27 15:50:00|991.6|991.1|991.1|990.6|991.8|991.3|990.9|990.4|431
1658937300000|2022-07-27 15:55:00|991.2|990.7|991.5|991|991.8|991.3|991.1|990.6|492
1658937600000|2022-07-27 16:00:00|991.4|990.9|991.8|991.3|991.8|991.3|991.3|990.8|813
1658937900000|2022-07-27 16:05:00|991.9|991.4|991.7|991.2|992|991.5|991.5|991|418
1658938200000|2022-07-27 16:10:00|991.8|991.3|991.6|991.1|991.8|991.3|991.4|990.9|404
1658938500000|2022-07-27 16:15:00|991.7|991.2|991.5|991|991.8|991.3|991.4|990.9|305
1658938800000|2022-07-27 16:20:00|991.4|990.9|991.3|990.8|991.6|991.1|991.2|990.7|176
1658939100000|2022-07-27 16:25:00|991.2|990.7|991.2|990.7|991.6|991.1|991|990.5|308
1658939400000|2022-07-27 16:30:00|991|990.5|991.2|990.7|991.3|990.8|990.8|990.3|164
1658939700000|2022-07-27 16:35:00|991.1|990.6|990.8|990.3|991.2|990.7|990.8|990.3|206
1658940000000|2022-07-27 16:40:00|990.9|990.4|991|990.5|991.3|990.8|990.9|990.4|272
1658940300000|2022-07-27 16:45:00|991.1|990.6|991.1|990.6|991.4|990.9|991.1|990.6|248
1658940600000|2022-07-27 16:50:00|991.2|990.7|991.1|990.6|991.3|990.8|991.1|990.6|79
1658940900000|2022-07-27 16:55:00|991.2|990.7|990.4|989.9|991.3|990.8|990.4|989.9|154
1658941200000|2022-07-27 17:00:00|990.5|990|990.1|989.6|990.7|990.2|990|989.5|248
1658941500000|2022-07-27 17:05:00|990.2|989.7|990.1|989.6|990.2|989.7|989.8|989.3|91
1658941800000|2022-07-27 17:10:00|990.2|989.7|990.2|989.7|990.3|989.8|989.9|989.4|357
1658942100000|2022-07-27 17:15:00|990.1|989.6|990|989.5|990.3|989.8|990|989.5|124
1658942400000|2022-07-27 17:20:00|990.1|989.6|989.9|989.4|990.3|989.8|989.8|989.3|153
1658942700000|2022-07-27 17:25:00|990|989.5|989.8|989.3|990|989.5|989.7|989.2|372
1658943000000|2022-07-27 17:30:00|989.7|989.2|989.5|989|989.8|989.3|989.3|988.8|393
1658943300000|2022-07-27 17:35:00|989.4|988.9|989.6|989.1|989.6|989.1|989.4|988.9|183
1658943600000|2022-07-27 17:40:00|989.7|989.2|989.8|989.3|989.9|989.4|989.7|989.2|344
1658943900000|2022-07-27 17:45:00|989.7|989.2|989.9|989.4|990|989.5|989.6|989.1|323
1658944200000|2022-07-27 17:50:00|989.8|989.3|989.7|989.2|989.8|989.3|989.2|988.7|738
1658944500000|2022-07-27 17:55:00|989.8|989.3|989.7|989.2|990.1|989.6|989.4|988.9|771
1658944800000|2022-07-27 18:00:00|989.6|989.1|992.1|991.6|993.1|992.6|989.2|988.7|1764
1658945100000|2022-07-27 18:05:00|992|991.5|989.9|989.4|992|991.5|989.4|988.9|762
1658945400000|2022-07-27 18:10:00|990.1|989.6|991.1|990.6|991.8|991.3|989.9|989.4|437
1658945700000|2022-07-27 18:15:00|990.9|990.4|991.8|991.3|992.3|991.8|990.9|990.4|581
1658946000000|2022-07-27 18:20:00|991.9|991.4|991.2|990.7|992.3|991.8|991.1|990.6|1128
1658946300000|2022-07-27 18:25:00|991.3|990.8|991.6|991.1|992.3|991.8|991.2|990.7|331
1658946600000|2022-07-27 18:30:00|991.7|991.2|989.4|988.9|992.1|991.6|988|987.5|1605
1658946900000|2022-07-27 18:35:00|989.2|988.7|994.5|994|994.7|994.2|989.2|988.7|4110
1658947200000|2022-07-27 18:40:00|994.7|994.2|997.1|996.6|997.4|996.9|994.7|994.2|1823
1658947500000|2022-07-27 18:45:00|997|996.5|997.8|997.3|998.7|998.2|996.9|996.4|912
1658947800000|2022-07-27 18:50:00|998|997.5|999.9|999.4|1000.5|1000|997.9|997.4|1744
1658948100000|2022-07-27 18:55:00|1000.1|999.6|998.8|998.3|1000.3|999.8|997.9|997.4|992
1658948400000|2022-07-27 19:00:00|998.9|998.4|1000.1|999.6|1000.1|999.6|997.7|997.2|872
1658948700000|2022-07-27 19:05:00|1000|999.5|999.5|999|1000.5|1000|999.1|998.6|942
1658949000000|2022-07-27 19:10:00|999.6|999.1|999.2|998.7|1000.1|999.6|998.9|998.4|605
1658949300000|2022-07-27 19:15:00|999.3|998.8|999.6|999.1|1000.3|999.8|999|998.5|779
1658949600000|2022-07-27 19:20:00|999.7|999.2|1001.1|1000.6|1001.1|1000.6|999.2|998.7|1187
1658949900000|2022-07-27 19:25:00|1001|1000.5|1002.7|1002.2|1002.7|1002.2|1000.9|1000.4|1027
1658950200000|2022-07-27 19:30:00|1002.8|1002.3|1003.3|1002.8|1003.4|1002.9|1002.4|1001.9|1278
1658950500000|2022-07-27 19:35:00|1003.2|1002.7|1001.8|1001.3|1003.3|1002.8|1001.8|1001.3|988
1658950800000|2022-07-27 19:40:00|1001.9|1001.4|1002.4|1001.9|1002.6|1002.1|1001.4|1000.9|1306
1658951100000|2022-07-27 19:45:00|1002.3|1001.8|1001.4|1000.9|1002.5|1002|1001.4|1000.9|1407
1658951400000|2022-07-27 19:50:00|1001.6|1001.1|1001.6|1001.1|1001.7|1001.2|1000.5|1000|1804
1658951700000|2022-07-27 19:55:00|1001.7|1001.2|1001|1000.5|1001.8|1001.3|1000.6|1000.1|8404
1658952000000|2022-07-27 20:00:00|1000.9|999.9|1000.4|999.4|1001.2|1000.2|1000.2|999.2|632
1658952300000|2022-07-27 20:05:00|1000.3|999.3|1000.5|999.5|1001.1|1000.1|999.8|998.8|995
1658952600000|2022-07-27 20:10:00|1000.6|999.6|1000.8|999.8|1000.8|999.8|1000.3|999.3|80
1658952900000|2022-07-27 20:15:00|1001|1000|1001|1000|1001.2|1000.2|1001|1000|63
1658953200000|2022-07-27 20:20:00|1001.1|1000.1|1001.6|1000.6|1001.8|1000.8|1001|1000|75
1658953500000|2022-07-27 20:25:00|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.6|1000.6|18
1658954100000|2022-07-27 20:35:00|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|32
1658954400000|2022-07-27 20:40:00|||||||||8
1658954700000|2022-07-27 20:45:00|1001.7|1000.7|1002.2|1001.2|1002.8|1001.8|1001.7|1000.7|203
1658955000000|2022-07-27 20:50:00|1002.5|1001.5|1002|1001|1002.5|1001.5|1001.7|1000.7|18
1658955300000|2022-07-27 20:55:00|1001.8|1000.8|1002.5|1001.5|1002.5|1001.5|1001.5|1000.5|104
1658955600000|2022-07-27 21:00:00|1002.6|1001.6|1002.8|1001.8|1002.8|1001.8|1002.6|1001.6|4
1658958300000|2022-07-27 21:45:00|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|2
1658959200000|2022-07-27 22:00:00|1002.4|1000.4|1002.4|1000.4|1002.7|1000.7|1001.7|999.7|0
1658959500000|2022-07-27 22:05:00|1002.3|1000.3|1001.9|999.9|1002.4|1000.4|1001.7|999.7|0
1658959800000|2022-07-27 22:10:00|1002|1000|1001.9|999.9|1002.1|1000.1|1001.8|999.8|0
1658960100000|2022-07-27 22:15:00|1002|1000|1002.1|1000.1|1002.1|1000.1|1001.8|999.8|0
1658960400000|2022-07-27 22:20:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1658960700000|2022-07-27 22:25:00|1001.8|999.8|1001.9|999.9|1002|1000|1001.8|999.8|0
1658961000000|2022-07-27 22:30:00|1002|1000|1002.4|1000.4|1002.6|1000.6|1001.9|999.9|0
1658961300000|2022-07-27 22:35:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1001.9|999.9|0
1658961600000|2022-07-27 22:40:00|1002.1|1000.1|1001.9|999.9|1002.1|1000.1|1001.8|999.8|0
1658961900000|2022-07-27 22:45:00|1002|1000|1002.2|1000.2|1002.3|1000.3|1002|1000|0
1658962200000|2022-07-27 22:50:00|1002.1|1000.1|1002.2|1000.2|1002.3|1000.3|1002.1|1000.1|0
1658962500000|2022-07-27 22:55:00|1002.1|1000.1|1001.7|999.7|1002.2|1000.2|1001.5|999.5|0
1658962800000|2022-07-27 23:00:00|1001.6|999.6|1001.9|999.9|1001.9|999.9|1001.6|999.6|0
1658963100000|2022-07-27 23:05:00|1002|1000|1002.1|1000.1|1002.3|1000.3|1001.7|999.7|0
1658963400000|2022-07-27 23:10:00|1002|1000|1002.2|1000.2|1002.3|1000.3|1001.9|999.9|0
1658963700000|2022-07-27 23:15:00|1002.3|1000.3|1001.9|999.9|1002.3|1000.3|1001.9|999.9|0
1658964000000|2022-07-27 23:20:00|1001.8|999.8|1002|1000|1002|1000|1001.8|999.8|0
1658964300000|2022-07-27 23:25:00|1001.9|999.9|1002|1000|1002.1|1000.1|1001.8|999.8|0
1658964600000|2022-07-27 23:30:00|1001.9|999.9|1002.1|1000.1|1002.1|1000.1|1001.7|999.7|0
1658964900000|2022-07-27 23:35:00|1002.2|1000.2|1001.7|999.7|1002.2|1000.2|1001.6|999.6|0
1658965200000|2022-07-27 23:40:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.7|999.7|0
1658965500000|2022-07-27 23:45:00|1001.6|999.6|1002.2|1000.2|1002.2|1000.2|1001.5|999.5|0
1658965800000|2022-07-27 23:50:00|1002.1|1000.1|1001.7|999.7|1002.3|1000.3|1001.7|999.7|0
1658966100000|2022-07-27 23:55:00|1001.8|999.8|1001.6|999.6|1001.8|999.8|1001.3|999.3|0
1658966400000|2022-07-28 00:00:00|1001.5|999.5|1002.8|1001.8|1003.1|1002.1|1001.5|999.5|35
1658966700000|2022-07-28 00:05:00|1002.9|1001.9|1001.7|1000.7|1004.6|1003.6|1001.7|1000.7|129
1658967000000|2022-07-28 00:10:00|1001.5|1000.5|1000.2|999.2|1001.5|1000.5|1000.1|999.1|72
1658967300000|2022-07-28 00:15:00|1000.4|999.4|1000.3|999.3|1000.8|999.8|1000.1|999.1|68
1658967600000|2022-07-28 00:20:00|1000.5|999.5|1000.3|999.3|1000.5|999.5|1000.1|999.1|18
1658967900000|2022-07-28 00:25:00|1000.2|999.2|999.7|998.7|1000.3|999.3|999.7|998.7|15
1658968200000|2022-07-28 00:30:00|999.3|998.3|999.7|998.7|999.7|998.7|999.2|998.2|8
1658968500000|2022-07-28 00:35:00|999.9|998.9|999.7|998.7|999.9|998.9|999.5|998.5|15
1658968800000|2022-07-28 00:40:00|999.6|998.6|999.6|998.6|999.7|998.7|999.5|998.5|8
1658969100000|2022-07-28 00:45:00|999.3|998.3|999.8|998.8|999.9|998.9|998.9|997.9|26
1658969400000|2022-07-28 00:50:00|999.9|998.9|999.7|998.7|1000|999|999.7|998.7|6
1658969700000|2022-07-28 00:55:00|999.6|998.6|1000|999|1000|999|999.6|998.6|5
1658970000000|2022-07-28 01:00:00|999.5|998.5|999.9|998.9|999.9|998.9|999.2|998.2|26
1658970300000|2022-07-28 01:05:00|1000.1|999.1|999.5|998.5|1000.1|999.1|999.4|998.4|45
1658970600000|2022-07-28 01:10:00|999.8|998.8|999.7|998.7|1000.1|999.1|999.5|998.5|14
1658970900000|2022-07-28 01:15:00|999.6|998.6|999.7|998.7|1000.5|999.5|998.9|997.9|83
1658971200000|2022-07-28 01:20:00|999.3|998.3|998.5|997.5|999.5|998.5|998.1|997.1|84
1658971500000|2022-07-28 01:25:00|998.4|997.4|999|998|999.1|998.1|998.3|997.3|22
1658971800000|2022-07-28 01:30:00|998.7|997.7|999.3|998.3|999.4|998.4|998.3|997.3|28
1658972100000|2022-07-28 01:35:00|999.5|998.5|998.4|997.4|999.8|998.8|998.2|997.2|24
1658972400000|2022-07-28 01:40:00|998.5|997.5|996.8|995.8|998.5|997.5|996.3|995.3|192
1658972700000|2022-07-28 01:45:00|996.9|995.9|997|996|997.4|996.4|996.5|995.5|50
1658973000000|2022-07-28 01:50:00|997.3|996.3|997|996|997.5|996.5|996.3|995.3|59
1658973300000|2022-07-28 01:55:00|997.2|996.2|997.4|996.4|997.8|996.8|996.9|995.9|75
1658973600000|2022-07-28 02:00:00|997.7|996.7|996.8|995.8|997.7|996.7|996.8|995.8|46
1658973900000|2022-07-28 02:05:00|997.2|996.2|996.5|995.5|997.2|996.2|996|995|64
1658974200000|2022-07-28 02:10:00|996.7|995.7|998.2|997.2|998.2|997.2|996.7|995.7|29
1658974500000|2022-07-28 02:15:00|998.1|997.1|998.7|997.7|999.2|998.2|998.1|997.1|26
1658974800000|2022-07-28 02:20:00|999|998|999.3|998.3|999.6|998.6|998.9|997.9|83
1658975100000|2022-07-28 02:25:00|999.5|998.5|999.9|998.9|999.9|998.9|999.4|998.4|35
1658975400000|2022-07-28 02:30:00|1000|999|1000.2|999.2|1000.3|999.3|999.7|998.7|18
1658975700000|2022-07-28 02:35:00|1000.4|999.4|1000.1|999.1|1000.4|999.4|999.5|998.5|16
1658976000000|2022-07-28 02:40:00|1000.3|999.3|998.9|997.9|1000.3|999.3|998.9|997.9|36
1658976300000|2022-07-28 02:45:00|999.2|998.2|999.2|998.2|999.6|998.6|998.9|997.9|38
1658976600000|2022-07-28 02:50:00|999.3|998.3|998.6|997.6|999.3|998.3|998.6|997.6|12
1658976900000|2022-07-28 02:55:00|999.1|998.1|998.9|997.9|999.2|998.2|998.5|997.5|10
1658977200000|2022-07-28 03:00:00|999.2|998.2|998.2|997.2|999.2|998.2|998.2|997.2|12
1658977500000|2022-07-28 03:05:00|998.8|997.8|998.9|997.9|998.9|997.9|998.4|997.4|8
1658977800000|2022-07-28 03:10:00|999.3|998.3|999|998|999.3|998.3|998.7|997.7|13
1658978100000|2022-07-28 03:15:00|999.2|998.2|998.5|997.5|999.2|998.2|998.2|997.2|29
1658978400000|2022-07-28 03:20:00|998.6|997.6|997.6|996.6|998.6|997.6|997.1|996.1|37
1658978700000|2022-07-28 03:25:00|997.8|996.8|997.4|996.4|997.8|996.8|997.3|996.3|19
1658979000000|2022-07-28 03:30:00|997.6|996.6|997.1|996.1|997.6|996.6|996.6|995.6|37
1658979300000|2022-07-28 03:35:00|997.4|996.4|997.3|996.3|997.5|996.5|997|996|15
1658979600000|2022-07-28 03:40:00|997.5|996.5|997.8|996.8|997.8|996.8|997.4|996.4|11
1658979900000|2022-07-28 03:45:00|998.2|997.2|997.4|996.4|998.2|997.2|997.3|996.3|16
1658980200000|2022-07-28 03:50:00|997.6|996.6|996.6|995.6|997.6|996.6|996.6|995.6|21
1658980500000|2022-07-28 03:55:00|996.8|995.8|996.9|995.9|997|996|996.7|995.7|4
1658980800000|2022-07-28 04:00:00|997.3|996.3|997|996|997.6|996.6|997|996|40
1658981100000|2022-07-28 04:05:00|996.9|995.9|997|996|997|996|996.7|995.7|10
1658981400000|2022-07-28 04:10:00|996.9|995.9|997.1|996.1|997.2|996.2|996.9|995.9|20
1658981700000|2022-07-28 04:15:00|997.2|996.2|997.3|996.3|997.6|996.6|997.1|996.1|11
1658982000000|2022-07-28 04:20:00|997.7|996.7|997.7|996.7|997.7|996.7|997.3|996.3|5
1658982300000|2022-07-28 04:25:00|997.4|996.4|997.6|996.6|997.8|996.8|997.4|996.4|29
1658982600000|2022-07-28 04:30:00|997.8|996.8|997.6|996.6|997.9|996.9|997.6|996.6|10
1658982900000|2022-07-28 04:35:00|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|4
1658983200000|2022-07-28 04:40:00|997.4|996.4|997.5|996.5|997.5|996.5|997.4|996.4|9
1658983500000|2022-07-28 04:45:00|997.4|996.4|997.8|996.8|998|997|997.4|996.4|18
1658983800000|2022-07-28 04:50:00|998.5|997.5|998.1|997.1|998.5|997.5|998.1|997.1|9
1658984100000|2022-07-28 04:55:00|998.2|997.2|998.3|997.3|998.6|997.6|998.2|997.2|13
1658984400000|2022-07-28 05:00:00|998.6|997.6|999.3|998.3|999.3|998.3|998.6|997.6|52
1658984700000|2022-07-28 05:05:00|999.2|998.2|998|997|999.2|998.2|998|997|17
1658985000000|2022-07-28 05:10:00|998.5|997.5|998.5|997.5|998.9|997.9|998.5|997.5|9
1658985300000|2022-07-28 05:15:00|998.2|997.2|997.6|996.6|998.3|997.3|997.6|996.6|14
1658985600000|2022-07-28 05:20:00|997.7|996.7|997.9|996.9|998.3|997.3|997.7|996.7|25
1658985900000|2022-07-28 05:25:00|997.8|996.8|998.1|997.1|998.1|997.1|997.8|996.8|7
1658986200000|2022-07-28 05:30:00|998|997|999.3|998.3|999.4|998.4|998|997|37
1658986500000|2022-07-28 05:35:00|999.1|998.1|998.7|997.7|999.3|998.3|998.7|997.7|22
1658986800000|2022-07-28 05:40:00|998.8|997.8|998.9|997.9|998.9|997.9|998.6|997.6|16
1658987100000|2022-07-28 05:45:00|999.1|998.1|999.2|998.2|999.3|998.3|998.8|997.8|14
1658987400000|2022-07-28 05:50:00|999.1|998.1|999.2|998.2|999.3|998.3|999|998|13
1658987700000|2022-07-28 05:55:00|999.1|998.1|998.9|997.9|999.4|998.4|998.8|997.8|9
1658988000000|2022-07-28 06:00:00|999.2|998.2|999.8|998.8|999.9|998.9|998.6|997.6|66
1658988300000|2022-07-28 06:05:00|999.6|998.6|999.6|998.6|999.6|998.6|999.3|998.3|43
1658988600000|2022-07-28 06:10:00|999.7|998.7|998.7|997.7|999.7|998.7|998.6|997.6|28
1658988900000|2022-07-28 06:15:00|998.8|997.8|999.1|998.1|999.3|998.3|998.4|997.4|87
1658989200000|2022-07-28 06:20:00|999|998|999|998|999.1|998.1|998.4|997.4|84
1658989500000|2022-07-28 06:25:00|999.4|998.4|999.3|998.3|999.6|998.6|999.2|998.2|43
1658989800000|2022-07-28 06:30:00|999.7|998.7|1000|999|1000.3|999.3|999.3|998.3|85
1658990100000|2022-07-28 06:35:00|999.9|998.9|1000.7|999.7|1000.7|999.7|999.9|998.9|97
1658990400000|2022-07-28 06:40:00|1000.8|999.8|1000.4|999.4|1000.9|999.9|1000.1|999.1|44
1658990700000|2022-07-28 06:45:00|1000.7|999.7|999.5|998.5|1000.7|999.7|999.3|998.3|169
1658991000000|2022-07-28 06:50:00|999.9|998.9|999.7|998.7|999.9|998.9|999.1|998.1|71
1658991300000|2022-07-28 06:55:00|999.8|998.8|999.4|998.4|999.8|998.8|998.9|997.9|140
1658991600000|2022-07-28 07:00:00|999.5|998.5|999.3|998.3|999.5|998.5|998.8|997.8|314
1658991900000|2022-07-28 07:05:00|999.2|998.2|999.6|998.6|999.6|998.6|999.1|998.1|251
1658992200000|2022-07-28 07:10:00|999.7|998.7|999.7|998.7|1000|999|999.3|998.3|145
1658992500000|2022-07-28 07:15:00|999.8|998.8|1000|999|1000|999|999.6|998.6|84
1658992800000|2022-07-28 07:20:00|1000.1|999.1|998.8|997.8|1000.1|999.1|998.8|997.8|195
1658993100000|2022-07-28 07:25:00|998.7|997.7|999.1|998.1|999.3|998.3|998.7|997.7|127
1658993400000|2022-07-28 07:30:00|999|998|998.6|997.6|999.1|998.1|998.2|997.2|355
1658993700000|2022-07-28 07:35:00|998.7|997.7|998.6|997.6|998.8|997.8|998.4|997.4|192
1658994000000|2022-07-28 07:40:00|998.7|997.7|998.3|997.3|999.1|998.1|998.3|997.3|224
1658994300000|2022-07-28 07:45:00|998.4|997.4|998.6|997.6|998.6|997.6|998.3|997.3|88
1658994600000|2022-07-28 07:50:00|998.7|997.7|998.6|997.6|998.8|997.8|998.3|997.3|320
1658994900000|2022-07-28 07:55:00|998.5|997.5|998.8|997.8|998.8|997.8|998.4|997.4|112
1658995200000|2022-07-28 08:00:00|998.7|997.7|998.8|997.8|999|998|998.3|997.3|474
1658995500000|2022-07-28 08:05:00|998.6|997.6|998.3|997.3|998.9|997.9|997.7|996.7|231
1658995800000|2022-07-28 08:10:00|998|997|998.6|997.6|998.7|997.7|998|997|94
1658996100000|2022-07-28 08:15:00|998.4|997.4|998.7|997.7|999|998|998.4|997.4|127
1658996400000|2022-07-28 08:20:00|998.8|997.8|999.2|998.2|999.2|998.2|998.6|997.6|153
1658996700000|2022-07-28 08:25:00|999.1|998.1|999.3|998.3|999.3|998.3|998.7|997.7|233
1658997000000|2022-07-28 08:30:00|999.2|998.2|998.7|997.7|999.3|998.3|998.6|997.6|94
1658997300000|2022-07-28 08:35:00|998.6|997.6|998.5|997.5|998.9|997.9|998.5|997.5|77
1658997600000|2022-07-28 08:40:00|998.4|997.4|998.7|997.7|998.7|997.7|998.4|997.4|166
1658997900000|2022-07-28 08:45:00|998.6|997.6|998.5|997.5|998.7|997.7|998.5|997.5|18
1658998200000|2022-07-28 08:50:00|998.6|997.6|998|997|998.7|997.7|997.9|996.9|26
1658998500000|2022-07-28 08:55:00|998.1|997.1|998.3|997.3|998.4|997.4|997.9|996.9|43
1658998800000|2022-07-28 09:00:00|998.2|997.2|998.4|997.4|998.5|997.5|998.2|997.2|153
1658999100000|2022-07-28 09:05:00|998.3|997.3|998|997|998.4|997.4|998|997|191
1658999400000|2022-07-28 09:10:00|998.1|997.1|997.7|996.7|998.2|997.2|997.5|996.5|95
1658999700000|2022-07-28 09:15:00|997.6|996.6|997.8|996.8|997.8|996.8|997.3|996.3|135
1659000000000|2022-07-28 09:20:00|997.7|996.7|997.3|996.3|997.8|996.8|997.3|996.3|179
1659000300000|2022-07-28 09:25:00|997.4|996.4|997.3|996.3|997.6|996.6|997.2|996.2|137
1659000600000|2022-07-28 09:30:00|997.2|996.2|997.6|996.6|997.6|996.6|996.9|995.9|179
1659000900000|2022-07-28 09:35:00|997.5|996.5|998.3|997.3|998.3|997.3|997.4|996.4|170
1659001200000|2022-07-28 09:40:00|998.2|997.2|997.8|996.8|998.2|997.2|997.7|996.7|176
1659001500000|2022-07-28 09:45:00|997.7|996.7|997.7|996.7|997.9|996.9|997.3|996.3|590
1659001800000|2022-07-28 09:50:00|997.6|996.6|997.1|996.1|997.9|996.9|996.9|995.9|131
1659002100000|2022-07-28 09:55:00|997|996|997.8|996.8|997.8|996.8|997|996|321
1659002400000|2022-07-28 10:00:00|997.7|996.7|999.1|998.1|999.6|998.6|997.5|996.5|925
1659002700000|2022-07-28 10:05:00|999|998|998.9|997.9|999.6|998.6|998.9|997.9|203
1659003000000|2022-07-28 10:10:00|998.8|997.8|998.5|997.5|998.9|997.9|998.5|997.5|64
1659003300000|2022-07-28 10:15:00|998.3|997.3|998.4|997.4|998.5|997.5|998.1|997.1|51
1659003600000|2022-07-28 10:20:00|998.3|997.3|998.4|997.4|998.5|997.5|998.2|997.2|100
1659003900000|2022-07-28 10:25:00|998.3|997.3|998.5|997.5|998.6|997.6|998.2|997.2|40
1659004200000|2022-07-28 10:30:00|998.4|997.4|998.4|997.4|998.5|997.5|998.2|997.2|65
1659004500000|2022-07-28 10:35:00|998.2|997.2|998.5|997.5|998.6|997.6|998.2|997.2|42
1659004800000|2022-07-28 10:40:00|998.4|997.4|997.9|996.9|998.5|997.5|997.9|996.9|40
1659005100000|2022-07-28 10:45:00|997.8|996.8|997.5|996.5|997.8|996.8|997.2|996.2|241
1659005400000|2022-07-28 10:50:00|997.4|996.4|997.6|996.6|997.7|996.7|997.4|996.4|77
1659005700000|2022-07-28 10:55:00|997.5|996.5|997.6|996.6|997.6|996.6|996.6|995.6|104
1659006000000|2022-07-28 11:00:00|997.7|996.7|998|997|998.1|997.1|997.6|996.6|108
1659006300000|2022-07-28 11:05:00|997.9|996.9|998.3|997.3|998.3|997.3|997.9|996.9|53
1659006600000|2022-07-28 11:10:00|998.2|997.2|998.1|997.1|998.2|997.2|998|997|82
1659006900000|2022-07-28 11:15:00|998.2|997.2|998.3|997.3|998.3|997.3|998.2|997.2|151
1659007200000|2022-07-28 11:20:00|998.2|997.2|997.8|996.8|998.2|997.2|997.7|996.7|58
1659007500000|2022-07-28 11:25:00|997.6|996.6|998|997|998.1|997.1|997.3|996.3|102
1659007800000|2022-07-28 11:30:00|998.1|997.1|997.9|996.9|998.1|997.1|997.8|996.8|154
1659008100000|2022-07-28 11:35:00|998|997|998|997|998|997|997.8|996.8|18
1659008400000|2022-07-28 11:40:00|997.9|996.9|997.8|996.8|997.9|996.9|997.6|996.6|78
1659008700000|2022-07-28 11:45:00|997.9|996.9|997.9|996.9|997.9|996.9|997.8|996.8|10
1659009000000|2022-07-28 11:50:00|997.7|996.7|997.8|996.8|997.8|996.8|997.5|996.5|49
1659009300000|2022-07-28 11:55:00|997.7|996.7|997.9|996.9|997.9|996.9|997.4|996.4|23
1659009600000|2022-07-28 12:00:00|998|997|997.2|996.2|998|997|997.1|996.1|144
1659009900000|2022-07-28 12:05:00|997.3|996.3|996.6|995.6|997.3|996.3|996.5|995.5|276
1659010200000|2022-07-28 12:10:00|996.5|995.5|996.6|995.6|996.6|995.6|996.4|995.4|40
1659010500000|2022-07-28 12:15:00|996.7|995.7|997|996|997.1|996.1|996.5|995.5|81
1659010800000|2022-07-28 12:20:00|996.9|995.9|996.9|995.9|997.3|996.3|996.8|995.8|102
1659011100000|2022-07-28 12:25:00|996.8|995.8|997.2|996.2|997.2|996.2|996.7|995.7|63
1659011400000|2022-07-28 12:30:00|997|996|998.8|997.8|999|998|996|995|832
1659011700000|2022-07-28 12:35:00|998.7|997.7|998.5|997.5|1000|999|998.3|997.3|242
1659012000000|2022-07-28 12:40:00|998.8|997.8|1000|999|1000.4|999.4|998.6|997.6|341
1659012300000|2022-07-28 12:45:00|999.9|998.9|1001|1000|1001.4|1000.4|999.7|998.7|234
1659012600000|2022-07-28 12:50:00|1001.1|1000.1|1001.3|1000.3|1001.8|1000.8|1000.5|999.5|282
1659012900000|2022-07-28 12:55:00|1001.2|1000.2|1000.4|999.4|1001.2|1000.2|1000.2|999.2|254
1659013200000|2022-07-28 13:00:00|1000.5|999.5|999.4|998.4|1000.5|999.5|999.3|998.3|94
1659013500000|2022-07-28 13:05:00|999.3|998.3|999.7|998.7|1000.1|999.1|999.3|998.3|105
1659013800000|2022-07-28 13:10:00|999.6|998.6|1000.6|999.6|1000.6|999.6|999.5|998.5|116
1659014100000|2022-07-28 13:15:00|1000.7|999.7|1001.6|1000.6|1001.6|1000.6|1000.4|999.4|258
1659014400000|2022-07-28 13:20:00|1001.5|1000.5|1002|1001|1002|1001|1001.4|1000.4|190
1659014700000|2022-07-28 13:25:00|1002.1|1001.1|1002.3|1001.3|1002.7|1001.7|1001.5|1000.5|422
1659015000000|2022-07-28 13:30:00|1002|1001.5|1001.8|1001.3|1003.1|1002.6|1001.4|1000.9|3278
1659015300000|2022-07-28 13:35:00|1001.7|1001.2|1000.4|999.9|1002.8|1002.3|1000.4|999.9|2271
1659015600000|2022-07-28 13:40:00|1000.3|999.8|998.9|998.4|1000.6|1000.1|998.7|998.2|1326
1659015900000|2022-07-28 13:45:00|999|998.5|998.3|997.8|999|998.5|996.9|996.4|1288
1659016200000|2022-07-28 13:50:00|998.4|997.9|995.4|994.9|998.6|998.1|995.1|994.6|2559
1659016500000|2022-07-28 13:55:00|995.3|994.8|996|995.5|996.5|996|995|994.5|1383
1659016800000|2022-07-28 14:00:00|996.1|995.6|996.3|995.8|997|996.5|995.9|995.4|1324
1659017100000|2022-07-28 14:05:00|996.4|995.9|994.2|993.7|996.5|996|993.9|993.4|1756
1659017400000|2022-07-28 14:10:00|994.3|993.8|993.2|992.7|994.5|994|992.5|992|1802
1659017700000|2022-07-28 14:15:00|993.3|992.8|992.6|992.1|993.7|993.2|992.3|991.8|1471
1659018000000|2022-07-28 14:20:00|992.7|992.2|992|991.5|993|992.5|990.8|990.3|1906
1659018300000|2022-07-28 14:25:00|992.1|991.6|991.5|991|992.2|991.7|990.5|990|1317
1659018600000|2022-07-28 14:30:00|991.4|990.9|991.3|990.8|991.8|991.3|990.5|990|1063
1659018900000|2022-07-28 14:35:00|991.2|990.7|992.9|992.4|993.4|992.9|991.2|990.7|1325
1659019200000|2022-07-28 14:40:00|992.8|992.3|992.7|992.2|993|992.5|991.7|991.2|1201
1659019500000|2022-07-28 14:45:00|992.8|992.3|994.8|994.3|994.8|994.3|992.6|992.1|1071
1659019800000|2022-07-28 14:50:00|994.9|994.4|994.5|994|995.2|994.7|994.4|993.9|699
1659020100000|2022-07-28 14:55:00|994.4|993.9|995.6|995.1|995.6|995.1|994|993.5|1031
1659020400000|2022-07-28 15:00:00|995.5|995|995.4|994.9|996.4|995.9|995.1|994.6|1297
1659020700000|2022-07-28 15:05:00|995.5|995|995.3|994.8|996.1|995.6|995.1|994.6|947
1659021000000|2022-07-28 15:10:00|995.4|994.9|995.9|995.4|996.1|995.6|995|994.5|510
1659021300000|2022-07-28 15:15:00|996|995.5|995.7|995.2|996|995.5|995.4|994.9|319
1659021600000|2022-07-28 15:20:00|995.6|995.1|997.5|997|997.6|997.1|995.3|994.8|1276
1659021900000|2022-07-28 15:25:00|997.6|997.1|998.3|997.8|998.3|997.8|997.6|997.1|632
1659022200000|2022-07-28 15:30:00|998.2|997.7|998|997.5|998.5|998|997.3|996.8|766
1659022500000|2022-07-28 15:35:00|998.1|997.6|997.8|997.3|998.2|997.7|997.3|996.8|618
1659022800000|2022-07-28 15:40:00|997.9|997.4|998.8|998.3|999|998.5|997.8|997.3|554
1659023100000|2022-07-28 15:45:00|998.9|998.4|998.9|998.4|999|998.5|998.2|997.7|496
1659023400000|2022-07-28 15:50:00|999|998.5|998.6|998.1|999.2|998.7|998.6|998.1|400
1659023700000|2022-07-28 15:55:00|998.5|998|997.9|997.4|998.5|998|997.8|997.3|622
1659024000000|2022-07-28 16:00:00|997.8|997.3|998|997.5|998.1|997.6|997.5|997|448
1659024300000|2022-07-28 16:05:00|997.9|997.4|998|997.5|998.4|997.9|997.7|997.2|382
1659024600000|2022-07-28 16:10:00|998.1|997.6|998.1|997.6|998.3|997.8|997.7|997.2|690
1659024900000|2022-07-28 16:15:00|998.2|997.7|997.4|996.9|998.2|997.7|997.3|996.8|374
1659025200000|2022-07-28 16:20:00|997.5|997|998.1|997.6|998.3|997.8|997|996.5|681
1659025500000|2022-07-28 16:25:00|998.2|997.7|999|998.5|999|998.5|998|997.5|779
1659025800000|2022-07-28 16:30:00|998.9|998.4|998.6|998.1|999.4|998.9|998.3|997.8|679
1659026100000|2022-07-28 16:35:00|998.5|998|999|998.5|999.1|998.6|998.5|998|640
1659026400000|2022-07-28 16:40:00|998.9|998.4|998.7|998.2|999|998.5|998.5|998|187
1659026700000|2022-07-28 16:45:00|998.8|998.3|998.5|998|999|998.5|998.5|998|166
1659027000000|2022-07-28 16:50:00|998.6|998.1|998.9|998.4|999|998.5|998.2|997.7|112
1659027300000|2022-07-28 16:55:00|999|998.5|998.8|998.3|999.2|998.7|998.8|998.3|388
1659027600000|2022-07-28 17:00:00|998.7|998.2|998.4|997.9|998.8|998.3|997.9|997.4|279
1659027900000|2022-07-28 17:05:00|998.5|998|998.8|998.3|998.9|998.4|998.2|997.7|199
1659028200000|2022-07-28 17:10:00|998.9|998.4|999.2|998.7|999.4|998.9|998.7|998.2|352
1659028500000|2022-07-28 17:15:00|999.3|998.8|999.2|998.7|999.3|998.8|998.8|998.3|220
1659028800000|2022-07-28 17:20:00|999.3|998.8|999.5|999|1000|999.5|999.2|998.7|368
1659029100000|2022-07-28 17:25:00|999.6|999.1|1000|999.5|1000.1|999.6|999.4|998.9|340
1659029400000|2022-07-28 17:30:00|1000.1|999.6|1000.6|1000.1|1000.6|1000.1|1000|999.5|200
1659029700000|2022-07-28 17:35:00|1000.7|1000.2|1001.4|1000.9|1001.4|1000.9|1000.6|1000.1|782
1659030000000|2022-07-28 17:40:00|1001.5|1001|1002.3|1001.8|1002.6|1002.1|1001.5|1001|995
1659030300000|2022-07-28 17:45:00|1002.2|1001.7|1002.6|1002.1|1002.7|1002.2|1002|1001.5|1144
1659030600000|2022-07-28 17:50:00|1002.5|1002|1002|1001.5|1002.6|1002.1|1002|1001.5|1300
1659030900000|2022-07-28 17:55:00|1002.1|1001.6|1002.6|1002.1|1002.9|1002.4|1002.1|1001.6|325
1659031200000|2022-07-28 18:00:00|1002.5|1002|1002.5|1002|1002.6|1002.1|1002.2|1001.7|495
1659031500000|2022-07-28 18:05:00|1002.4|1001.9|1001.9|1001.4|1002.4|1001.9|1001.5|1001|440
1659031800000|2022-07-28 18:10:00|1001.8|1001.3|1002|1001.5|1002.4|1001.9|1001.7|1001.2|598
1659032100000|2022-07-28 18:15:00|1001.9|1001.4|1002.6|1002.1|1002.8|1002.3|1001.9|1001.4|311
1659032400000|2022-07-28 18:20:00|1002.5|1002|1002.2|1001.7|1002.5|1002|1002.1|1001.6|246
1659032700000|2022-07-28 18:25:00|1002.1|1001.6|1002.1|1001.6|1002.3|1001.8|1002|1001.5|473
1659033000000|2022-07-28 18:30:00|1002.2|1001.7|1002.1|1001.6|1002.2|1001.7|1001.5|1001|356
1659033300000|2022-07-28 18:35:00|1002|1001.5|1002.4|1001.9|1002.5|1002|1002|1001.5|433
1659033600000|2022-07-28 18:40:00|1002.5|1002|1002.7|1002.2|1002.8|1002.3|1002.4|1001.9|463
1659033900000|2022-07-28 18:45:00|1002.8|1002.3|1003.1|1002.6|1003.1|1002.6|1002.6|1002.1|532
1659034200000|2022-07-28 18:50:00|1003|1002.5|1003.6|1003.1|1003.6|1003.1|1002.9|1002.4|626
1659034500000|2022-07-28 18:55:00|1003.5|1003|1004|1003.5|1004|1003.5|1003.4|1002.9|318
1659034800000|2022-07-28 19:00:00|1004.1|1003.6|1004.6|1004.1|1004.8|1004.3|1003.9|1003.4|785
1659035100000|2022-07-28 19:05:00|1004.7|1004.2|1004.7|1004.2|1005|1004.5|1004.2|1003.7|593
1659035400000|2022-07-28 19:10:00|1004.8|1004.3|1004.6|1004.1|1004.8|1004.3|1004.2|1003.7|973
1659035700000|2022-07-28 19:15:00|1004.7|1004.2|1004.2|1003.7|1004.8|1004.3|1003.9|1003.4|433
1659036000000|2022-07-28 19:20:00|1004.3|1003.8|1004|1003.5|1004.4|1003.9|1004|1003.5|618
1659036300000|2022-07-28 19:25:00|1004.1|1003.6|1004.1|1003.6|1004.3|1003.8|1003.9|1003.4|981
1659036600000|2022-07-28 19:30:00|1004|1003.5|1004.1|1003.6|1004.2|1003.7|1003.8|1003.3|625
1659036900000|2022-07-28 19:35:00|1004|1003.5|1003.9|1003.4|1004|1003.5|1003.6|1003.1|647
1659037200000|2022-07-28 19:40:00|1003.8|1003.3|1004.1|1003.6|1004.2|1003.7|1003.4|1002.9|605
1659037500000|2022-07-28 19:45:00|1004|1003.5|1005|1004.5|1005.2|1004.7|1004|1003.5|881
1659037800000|2022-07-28 19:50:00|1004.9|1004.4|1004.8|1004.3|1005.6|1005.1|1004.6|1004.1|1531
1659038100000|2022-07-28 19:55:00|1004.9|1004.4|1004|1003.5|1004.9|1004.4|1003.7|1003.2|7345
1659038400000|2022-07-28 20:00:00|1004.1|1003.1|1004.8|1003.8|1006.1|1005.1|1003.8|1002.8|1516
1659038700000|2022-07-28 20:05:00|1004.7|1003.7|1004.7|1003.7|1005.1|1004.1|1004.4|1003.4|125
1659039000000|2022-07-28 20:10:00|1004.6|1003.6|1004.2|1003.2|1004.7|1003.7|1004.2|1003.2|26
1659039300000|2022-07-28 20:15:00|1004.5|1003.5|1004.6|1003.6|1004.6|1003.6|1004.1|1003.1|94
1659039600000|2022-07-28 20:20:00|1004.7|1003.7|1004.2|1003.2|1005.3|1004.3|1004.2|1003.2|106
1659040200000|2022-07-28 20:30:00|1004|1003|1005.8|1004.8|1006.1|1005.1|1004|1003|109
1659040500000|2022-07-28 20:35:00|1006|1005|1006.7|1005.7|1006.8|1005.8|1006|1005|109
1659040800000|2022-07-28 20:40:00|1007|1006|1007.1|1006.1|1007.1|1006.1|1006.9|1005.9|56
1659041100000|2022-07-28 20:45:00|1007|1006|1007.2|1006.2|1007.8|1006.8|1006.8|1005.8|83
1659041400000|2022-07-28 20:50:00|1007.5|1006.5|1006.5|1005.5|1007.5|1006.5|1006.5|1005.5|29
1659041700000|2022-07-28 20:55:00|1006.4|1005.4|1005.2|1004.2|1007|1006|1005.1|1004.1|62
1659045600000|2022-07-28 22:00:00|1006|1004|1003.9|1001.9|1006|1004|1003.4|1001.4|0
1659045900000|2022-07-28 22:05:00|1003.8|1001.8|1004.4|1002.4|1004.6|1002.6|1003.8|1001.8|0
1659046200000|2022-07-28 22:10:00|1004.5|1002.5|1004.8|1002.8|1004.9|1002.9|1004.1|1002.1|0
1659046500000|2022-07-28 22:15:00|1004.9|1002.9|1004.1|1002.1|1004.9|1002.9|1004.1|1002.1|0
1659046800000|2022-07-28 22:20:00|1004.2|1002.2|1003.8|1001.8|1004.2|1002.2|1003.6|1001.6|0
1659047100000|2022-07-28 22:25:00|1003.9|1001.9|1004.3|1002.3|1004.3|1002.3|1003.8|1001.8|0
1659047400000|2022-07-28 22:30:00|1004.2|1002.2|1003.9|1001.9|1004.4|1002.4|1003.9|1001.9|0
1659047700000|2022-07-28 22:35:00|1004|1002|1003.8|1001.8|1004.2|1002.2|1003.7|1001.7|0
1659048000000|2022-07-28 22:40:00|1003.9|1001.9|1004.1|1002.1|1004.1|1002.1|1003.7|1001.7|0
1659048300000|2022-07-28 22:45:00|1004|1002|1003.5|1001.5|1004|1002|1003.4|1001.4|0
1659048600000|2022-07-28 22:50:00|1003.4|1001.4|1003.1|1001.1|1003.5|1001.5|1002.9|1000.9|0
1659048900000|2022-07-28 22:55:00|1003|1001|1003.3|1001.3|1003.4|1001.4|1002.8|1000.8|0
1659049200000|2022-07-28 23:00:00|1003.4|1001.4|1003|1001|1003.4|1001.4|1002.9|1000.9|0
1659049500000|2022-07-28 23:05:00|1003.1|1001.1|1002.8|1000.8|1003.1|1001.1|1002.7|1000.7|0
1659049800000|2022-07-28 23:10:00|1002.9|1000.9|1002.8|1000.8|1002.9|1000.9|1002.8|1000.8|0
1659050100000|2022-07-28 23:15:00|1002.9|1000.9|1002.7|1000.7|1003|1001|1002.6|1000.6|0
1659050400000|2022-07-28 23:20:00|1002.8|1000.8|1002.8|1000.8|1003.1|1001.1|1002.5|1000.5|0
1659050700000|2022-07-28 23:25:00|1002.9|1000.9|1003.5|1001.5|1003.6|1001.6|1002.8|1000.8|0
1659051000000|2022-07-28 23:30:00|1003.4|1001.4|1003.4|1001.4|1003.5|1001.5|1003.3|1001.3|0
1659051300000|2022-07-28 23:35:00|1003.3|1001.3|1003.4|1001.4|1003.6|1001.6|1003.1|1001.1|0
1659051600000|2022-07-28 23:40:00|1003.3|1001.3|1003.4|1001.4|1003.5|1001.5|1003.3|1001.3|0
1659051900000|2022-07-28 23:45:00|1003.5|1001.5|1003.6|1001.6|1003.7|1001.7|1003.3|1001.3|0
1659052200000|2022-07-28 23:50:00|1003.7|1001.7|1003.7|1001.7|1003.9|1001.9|1003.4|1001.4|0
1659052500000|2022-07-28 23:55:00|1003.8|1001.8|1003.6|1001.6|1003.8|1001.8|1003.5|1001.5|0
1658966400000|2022-07-28 00:00:00|1001.5|999.5|1002.8|1001.8|1003.1|1002.1|1001.5|999.5|35
1658966700000|2022-07-28 00:05:00|1002.9|1001.9|1001.7|1000.7|1004.6|1003.6|1001.7|1000.7|129
1658967000000|2022-07-28 00:10:00|1001.5|1000.5|1000.2|999.2|1001.5|1000.5|1000.1|999.1|72
1658967300000|2022-07-28 00:15:00|1000.4|999.4|1000.3|999.3|1000.8|999.8|1000.1|999.1|68
1658967600000|2022-07-28 00:20:00|1000.5|999.5|1000.3|999.3|1000.5|999.5|1000.1|999.1|18
1658967900000|2022-07-28 00:25:00|1000.2|999.2|999.7|998.7|1000.3|999.3|999.7|998.7|15
1658968200000|2022-07-28 00:30:00|999.3|998.3|999.7|998.7|999.7|998.7|999.2|998.2|8
1658968500000|2022-07-28 00:35:00|999.9|998.9|999.7|998.7|999.9|998.9|999.5|998.5|15
1658968800000|2022-07-28 00:40:00|999.6|998.6|999.6|998.6|999.7|998.7|999.5|998.5|8
1658969100000|2022-07-28 00:45:00|999.3|998.3|999.8|998.8|999.9|998.9|998.9|997.9|26
1658969400000|2022-07-28 00:50:00|999.9|998.9|999.7|998.7|1000|999|999.7|998.7|6
1658969700000|2022-07-28 00:55:00|999.6|998.6|1000|999|1000|999|999.6|998.6|5
1658970000000|2022-07-28 01:00:00|999.5|998.5|999.9|998.9|999.9|998.9|999.2|998.2|26
1658970300000|2022-07-28 01:05:00|1000.1|999.1|999.5|998.5|1000.1|999.1|999.4|998.4|45
1658970600000|2022-07-28 01:10:00|999.8|998.8|999.7|998.7|1000.1|999.1|999.5|998.5|14
1658970900000|2022-07-28 01:15:00|999.6|998.6|999.7|998.7|1000.5|999.5|998.9|997.9|83
1658971200000|2022-07-28 01:20:00|999.3|998.3|998.5|997.5|999.5|998.5|998.1|997.1|84
1658971500000|2022-07-28 01:25:00|998.4|997.4|999|998|999.1|998.1|998.3|997.3|22
1658971800000|2022-07-28 01:30:00|998.7|997.7|999.3|998.3|999.4|998.4|998.3|997.3|28
1658972100000|2022-07-28 01:35:00|999.5|998.5|998.4|997.4|999.8|998.8|998.2|997.2|24
1658972400000|2022-07-28 01:40:00|998.5|997.5|996.8|995.8|998.5|997.5|996.3|995.3|192
1658972700000|2022-07-28 01:45:00|996.9|995.9|997|996|997.4|996.4|996.5|995.5|50
1658973000000|2022-07-28 01:50:00|997.3|996.3|997|996|997.5|996.5|996.3|995.3|59
1658973300000|2022-07-28 01:55:00|997.2|996.2|997.4|996.4|997.8|996.8|996.9|995.9|75
1658973600000|2022-07-28 02:00:00|997.7|996.7|996.8|995.8|997.7|996.7|996.8|995.8|46
1658973900000|2022-07-28 02:05:00|997.2|996.2|996.5|995.5|997.2|996.2|996|995|64
1658974200000|2022-07-28 02:10:00|996.7|995.7|998.2|997.2|998.2|997.2|996.7|995.7|29
1658974500000|2022-07-28 02:15:00|998.1|997.1|998.7|997.7|999.2|998.2|998.1|997.1|26
1658974800000|2022-07-28 02:20:00|999|998|999.3|998.3|999.6|998.6|998.9|997.9|83
1658975100000|2022-07-28 02:25:00|999.5|998.5|999.9|998.9|999.9|998.9|999.4|998.4|35
1658975400000|2022-07-28 02:30:00|1000|999|1000.2|999.2|1000.3|999.3|999.7|998.7|18
1658975700000|2022-07-28 02:35:00|1000.4|999.4|1000.1|999.1|1000.4|999.4|999.5|998.5|16
1658976000000|2022-07-28 02:40:00|1000.3|999.3|998.9|997.9|1000.3|999.3|998.9|997.9|36
1658976300000|2022-07-28 02:45:00|999.2|998.2|999.2|998.2|999.6|998.6|998.9|997.9|38
1658976600000|2022-07-28 02:50:00|999.3|998.3|998.6|997.6|999.3|998.3|998.6|997.6|12
1658976900000|2022-07-28 02:55:00|999.1|998.1|998.9|997.9|999.2|998.2|998.5|997.5|10
1658977200000|2022-07-28 03:00:00|999.2|998.2|998.2|997.2|999.2|998.2|998.2|997.2|12
1658977500000|2022-07-28 03:05:00|998.8|997.8|998.9|997.9|998.9|997.9|998.4|997.4|8
1658977800000|2022-07-28 03:10:00|999.3|998.3|999|998|999.3|998.3|998.7|997.7|13
1658978100000|2022-07-28 03:15:00|999.2|998.2|998.5|997.5|999.2|998.2|998.2|997.2|29
1658978400000|2022-07-28 03:20:00|998.6|997.6|997.6|996.6|998.6|997.6|997.1|996.1|37
1658978700000|2022-07-28 03:25:00|997.8|996.8|997.4|996.4|997.8|996.8|997.3|996.3|19
1658979000000|2022-07-28 03:30:00|997.6|996.6|997.1|996.1|997.6|996.6|996.6|995.6|37
1658979300000|2022-07-28 03:35:00|997.4|996.4|997.3|996.3|997.5|996.5|997|996|15
1658979600000|2022-07-28 03:40:00|997.5|996.5|997.8|996.8|997.8|996.8|997.4|996.4|11
1658979900000|2022-07-28 03:45:00|998.2|997.2|997.4|996.4|998.2|997.2|997.3|996.3|16
1658980200000|2022-07-28 03:50:00|997.6|996.6|996.6|995.6|997.6|996.6|996.6|995.6|21
1658980500000|2022-07-28 03:55:00|996.8|995.8|996.9|995.9|997|996|996.7|995.7|4
1658980800000|2022-07-28 04:00:00|997.3|996.3|997|996|997.6|996.6|997|996|40
1658981100000|2022-07-28 04:05:00|996.9|995.9|997|996|997|996|996.7|995.7|10
1658981400000|2022-07-28 04:10:00|996.9|995.9|997.1|996.1|997.2|996.2|996.9|995.9|20
1658981700000|2022-07-28 04:15:00|997.2|996.2|997.3|996.3|997.6|996.6|997.1|996.1|11
1658982000000|2022-07-28 04:20:00|997.7|996.7|997.7|996.7|997.7|996.7|997.3|996.3|5
1658982300000|2022-07-28 04:25:00|997.4|996.4|997.6|996.6|997.8|996.8|997.4|996.4|29
1658982600000|2022-07-28 04:30:00|997.8|996.8|997.6|996.6|997.9|996.9|997.6|996.6|10
1658982900000|2022-07-28 04:35:00|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|4
1658983200000|2022-07-28 04:40:00|997.4|996.4|997.5|996.5|997.5|996.5|997.4|996.4|9
1658983500000|2022-07-28 04:45:00|997.4|996.4|997.8|996.8|998|997|997.4|996.4|18
1658983800000|2022-07-28 04:50:00|998.5|997.5|998.1|997.1|998.5|997.5|998.1|997.1|9
1658984100000|2022-07-28 04:55:00|998.2|997.2|998.3|997.3|998.6|997.6|998.2|997.2|13
1658984400000|2022-07-28 05:00:00|998.6|997.6|999.3|998.3|999.3|998.3|998.6|997.6|52
1658984700000|2022-07-28 05:05:00|999.2|998.2|998|997|999.2|998.2|998|997|17
1658985000000|2022-07-28 05:10:00|998.5|997.5|998.5|997.5|998.9|997.9|998.5|997.5|9
1658985300000|2022-07-28 05:15:00|998.2|997.2|997.6|996.6|998.3|997.3|997.6|996.6|14
1658985600000|2022-07-28 05:20:00|997.7|996.7|997.9|996.9|998.3|997.3|997.7|996.7|25
1658985900000|2022-07-28 05:25:00|997.8|996.8|998.1|997.1|998.1|997.1|997.8|996.8|7
1658986200000|2022-07-28 05:30:00|998|997|999.3|998.3|999.4|998.4|998|997|37
1658986500000|2022-07-28 05:35:00|999.1|998.1|998.7|997.7|999.3|998.3|998.7|997.7|22
1658986800000|2022-07-28 05:40:00|998.8|997.8|998.9|997.9|998.9|997.9|998.6|997.6|16
1658987100000|2022-07-28 05:45:00|999.1|998.1|999.2|998.2|999.3|998.3|998.8|997.8|14
1658987400000|2022-07-28 05:50:00|999.1|998.1|999.2|998.2|999.3|998.3|999|998|13
1658987700000|2022-07-28 05:55:00|999.1|998.1|998.9|997.9|999.4|998.4|998.8|997.8|9
1658988000000|2022-07-28 06:00:00|999.2|998.2|999.8|998.8|999.9|998.9|998.6|997.6|66
1658988300000|2022-07-28 06:05:00|999.6|998.6|999.6|998.6|999.6|998.6|999.3|998.3|43
1658988600000|2022-07-28 06:10:00|999.7|998.7|998.7|997.7|999.7|998.7|998.6|997.6|28
1658988900000|2022-07-28 06:15:00|998.8|997.8|999.1|998.1|999.3|998.3|998.4|997.4|87
1658989200000|2022-07-28 06:20:00|999|998|999|998|999.1|998.1|998.4|997.4|84
1658989500000|2022-07-28 06:25:00|999.4|998.4|999.3|998.3|999.6|998.6|999.2|998.2|43
1658989800000|2022-07-28 06:30:00|999.7|998.7|1000|999|1000.3|999.3|999.3|998.3|85
1658990100000|2022-07-28 06:35:00|999.9|998.9|1000.7|999.7|1000.7|999.7|999.9|998.9|97
1658990400000|2022-07-28 06:40:00|1000.8|999.8|1000.4|999.4|1000.9|999.9|1000.1|999.1|44
1658990700000|2022-07-28 06:45:00|1000.7|999.7|999.5|998.5|1000.7|999.7|999.3|998.3|169
1658991000000|2022-07-28 06:50:00|999.9|998.9|999.7|998.7|999.9|998.9|999.1|998.1|71
1658991300000|2022-07-28 06:55:00|999.8|998.8|999.4|998.4|999.8|998.8|998.9|997.9|140
1658991600000|2022-07-28 07:00:00|999.5|998.5|999.3|998.3|999.5|998.5|998.8|997.8|314
1658991900000|2022-07-28 07:05:00|999.2|998.2|999.6|998.6|999.6|998.6|999.1|998.1|251
1658992200000|2022-07-28 07:10:00|999.7|998.7|999.7|998.7|1000|999|999.3|998.3|145
1658992500000|2022-07-28 07:15:00|999.8|998.8|1000|999|1000|999|999.6|998.6|84
1658992800000|2022-07-28 07:20:00|1000.1|999.1|998.8|997.8|1000.1|999.1|998.8|997.8|195
1658993100000|2022-07-28 07:25:00|998.7|997.7|999.1|998.1|999.3|998.3|998.7|997.7|127
1658993400000|2022-07-28 07:30:00|999|998|998.6|997.6|999.1|998.1|998.2|997.2|355
1658993700000|2022-07-28 07:35:00|998.7|997.7|998.6|997.6|998.8|997.8|998.4|997.4|192
1658994000000|2022-07-28 07:40:00|998.7|997.7|998.3|997.3|999.1|998.1|998.3|997.3|224
1658994300000|2022-07-28 07:45:00|998.4|997.4|998.6|997.6|998.6|997.6|998.3|997.3|88
1658994600000|2022-07-28 07:50:00|998.7|997.7|998.6|997.6|998.8|997.8|998.3|997.3|320
1658994900000|2022-07-28 07:55:00|998.5|997.5|998.8|997.8|998.8|997.8|998.4|997.4|112
1658995200000|2022-07-28 08:00:00|998.7|997.7|998.8|997.8|999|998|998.3|997.3|474
1658995500000|2022-07-28 08:05:00|998.6|997.6|998.3|997.3|998.9|997.9|997.7|996.7|231
1658995800000|2022-07-28 08:10:00|998|997|998.6|997.6|998.7|997.7|998|997|94
1658996100000|2022-07-28 08:15:00|998.4|997.4|998.7|997.7|999|998|998.4|997.4|127
1658996400000|2022-07-28 08:20:00|998.8|997.8|999.2|998.2|999.2|998.2|998.6|997.6|153
1658996700000|2022-07-28 08:25:00|999.1|998.1|999.3|998.3|999.3|998.3|998.7|997.7|233
1658997000000|2022-07-28 08:30:00|999.2|998.2|998.7|997.7|999.3|998.3|998.6|997.6|94
1658997300000|2022-07-28 08:35:00|998.6|997.6|998.5|997.5|998.9|997.9|998.5|997.5|77
1658997600000|2022-07-28 08:40:00|998.4|997.4|998.7|997.7|998.7|997.7|998.4|997.4|166
1658997900000|2022-07-28 08:45:00|998.6|997.6|998.5|997.5|998.7|997.7|998.5|997.5|18
1658998200000|2022-07-28 08:50:00|998.6|997.6|998|997|998.7|997.7|997.9|996.9|26
1658998500000|2022-07-28 08:55:00|998.1|997.1|998.3|997.3|998.4|997.4|997.9|996.9|43
1658998800000|2022-07-28 09:00:00|998.2|997.2|998.4|997.4|998.5|997.5|998.2|997.2|153
1658999100000|2022-07-28 09:05:00|998.3|997.3|998|997|998.4|997.4|998|997|191
1658999400000|2022-07-28 09:10:00|998.1|997.1|997.7|996.7|998.2|997.2|997.5|996.5|95
1658999700000|2022-07-28 09:15:00|997.6|996.6|997.8|996.8|997.8|996.8|997.3|996.3|135
1659000000000|2022-07-28 09:20:00|997.7|996.7|997.3|996.3|997.8|996.8|997.3|996.3|179
1659000300000|2022-07-28 09:25:00|997.4|996.4|997.3|996.3|997.6|996.6|997.2|996.2|137
1659000600000|2022-07-28 09:30:00|997.2|996.2|997.6|996.6|997.6|996.6|996.9|995.9|179
1659000900000|2022-07-28 09:35:00|997.5|996.5|998.3|997.3|998.3|997.3|997.4|996.4|170
1659001200000|2022-07-28 09:40:00|998.2|997.2|997.8|996.8|998.2|997.2|997.7|996.7|176
1659001500000|2022-07-28 09:45:00|997.7|996.7|997.7|996.7|997.9|996.9|997.3|996.3|590
1659001800000|2022-07-28 09:50:00|997.6|996.6|997.1|996.1|997.9|996.9|996.9|995.9|131
1659002100000|2022-07-28 09:55:00|997|996|997.8|996.8|997.8|996.8|997|996|321
1659002400000|2022-07-28 10:00:00|997.7|996.7|999.1|998.1|999.6|998.6|997.5|996.5|925
1659002700000|2022-07-28 10:05:00|999|998|998.9|997.9|999.6|998.6|998.9|997.9|203
1659003000000|2022-07-28 10:10:00|998.8|997.8|998.5|997.5|998.9|997.9|998.5|997.5|64
1659003300000|2022-07-28 10:15:00|998.3|997.3|998.4|997.4|998.5|997.5|998.1|997.1|51
1659003600000|2022-07-28 10:20:00|998.3|997.3|998.4|997.4|998.5|997.5|998.2|997.2|100
1659003900000|2022-07-28 10:25:00|998.3|997.3|998.5|997.5|998.6|997.6|998.2|997.2|40
1659004200000|2022-07-28 10:30:00|998.4|997.4|998.4|997.4|998.5|997.5|998.2|997.2|65
1659004500000|2022-07-28 10:35:00|998.2|997.2|998.5|997.5|998.6|997.6|998.2|997.2|42
1659004800000|2022-07-28 10:40:00|998.4|997.4|997.9|996.9|998.5|997.5|997.9|996.9|40
1659005100000|2022-07-28 10:45:00|997.8|996.8|997.5|996.5|997.8|996.8|997.2|996.2|241
1659005400000|2022-07-28 10:50:00|997.4|996.4|997.6|996.6|997.7|996.7|997.4|996.4|77
1659005700000|2022-07-28 10:55:00|997.5|996.5|997.6|996.6|997.6|996.6|996.6|995.6|104
1659006000000|2022-07-28 11:00:00|997.7|996.7|998|997|998.1|997.1|997.6|996.6|108
1659006300000|2022-07-28 11:05:00|997.9|996.9|998.3|997.3|998.3|997.3|997.9|996.9|53
1659006600000|2022-07-28 11:10:00|998.2|997.2|998.1|997.1|998.2|997.2|998|997|82
1659006900000|2022-07-28 11:15:00|998.2|997.2|998.3|997.3|998.3|997.3|998.2|997.2|151
1659007200000|2022-07-28 11:20:00|998.2|997.2|997.8|996.8|998.2|997.2|997.7|996.7|58
1659007500000|2022-07-28 11:25:00|997.6|996.6|998|997|998.1|997.1|997.3|996.3|102
1659007800000|2022-07-28 11:30:00|998.1|997.1|997.9|996.9|998.1|997.1|997.8|996.8|154
1659008100000|2022-07-28 11:35:00|998|997|998|997|998|997|997.8|996.8|18
1659008400000|2022-07-28 11:40:00|997.9|996.9|997.8|996.8|997.9|996.9|997.6|996.6|78
1659008700000|2022-07-28 11:45:00|997.9|996.9|997.9|996.9|997.9|996.9|997.8|996.8|10
1659009000000|2022-07-28 11:50:00|997.7|996.7|997.8|996.8|997.8|996.8|997.5|996.5|49
1659009300000|2022-07-28 11:55:00|997.7|996.7|997.9|996.9|997.9|996.9|997.4|996.4|23
1659009600000|2022-07-28 12:00:00|998|997|997.2|996.2|998|997|997.1|996.1|144
1659009900000|2022-07-28 12:05:00|997.3|996.3|996.6|995.6|997.3|996.3|996.5|995.5|276
1659010200000|2022-07-28 12:10:00|996.5|995.5|996.6|995.6|996.6|995.6|996.4|995.4|40
1659010500000|2022-07-28 12:15:00|996.7|995.7|997|996|997.1|996.1|996.5|995.5|81
1659010800000|2022-07-28 12:20:00|996.9|995.9|996.9|995.9|997.3|996.3|996.8|995.8|102
1659011100000|2022-07-28 12:25:00|996.8|995.8|997.2|996.2|997.2|996.2|996.7|995.7|63
1659011400000|2022-07-28 12:30:00|997|996|998.8|997.8|999|998|996|995|832
1659011700000|2022-07-28 12:35:00|998.7|997.7|998.5|997.5|1000|999|998.3|997.3|242
1659012000000|2022-07-28 12:40:00|998.8|997.8|1000|999|1000.4|999.4|998.6|997.6|341
1659012300000|2022-07-28 12:45:00|999.9|998.9|1001|1000|1001.4|1000.4|999.7|998.7|234
1659012600000|2022-07-28 12:50:00|1001.1|1000.1|1001.3|1000.3|1001.8|1000.8|1000.5|999.5|282
1659012900000|2022-07-28 12:55:00|1001.2|1000.2|1000.4|999.4|1001.2|1000.2|1000.2|999.2|254
1659013200000|2022-07-28 13:00:00|1000.5|999.5|999.4|998.4|1000.5|999.5|999.3|998.3|94
1659013500000|2022-07-28 13:05:00|999.3|998.3|999.7|998.7|1000.1|999.1|999.3|998.3|105
1659013800000|2022-07-28 13:10:00|999.6|998.6|1000.6|999.6|1000.6|999.6|999.5|998.5|116
1659014100000|2022-07-28 13:15:00|1000.7|999.7|1001.6|1000.6|1001.6|1000.6|1000.4|999.4|258
1659014400000|2022-07-28 13:20:00|1001.5|1000.5|1002|1001|1002|1001|1001.4|1000.4|190
1659014700000|2022-07-28 13:25:00|1002.1|1001.1|1002.3|1001.3|1002.7|1001.7|1001.5|1000.5|422
1659015000000|2022-07-28 13:30:00|1002|1001.5|1001.8|1001.3|1003.1|1002.6|1001.4|1000.9|3278
1659015300000|2022-07-28 13:35:00|1001.7|1001.2|1000.4|999.9|1002.8|1002.3|1000.4|999.9|2271
1659015600000|2022-07-28 13:40:00|1000.3|999.8|998.9|998.4|1000.6|1000.1|998.7|998.2|1326
1659015900000|2022-07-28 13:45:00|999|998.5|998.3|997.8|999|998.5|996.9|996.4|1288
1659016200000|2022-07-28 13:50:00|998.4|997.9|995.4|994.9|998.6|998.1|995.1|994.6|2559
1659016500000|2022-07-28 13:55:00|995.3|994.8|996|995.5|996.5|996|995|994.5|1383
1659016800000|2022-07-28 14:00:00|996.1|995.6|996.3|995.8|997|996.5|995.9|995.4|1324
1659017100000|2022-07-28 14:05:00|996.4|995.9|994.2|993.7|996.5|996|993.9|993.4|1756
1659017400000|2022-07-28 14:10:00|994.3|993.8|993.2|992.7|994.5|994|992.5|992|1802
1659017700000|2022-07-28 14:15:00|993.3|992.8|992.6|992.1|993.7|993.2|992.3|991.8|1471
1659018000000|2022-07-28 14:20:00|992.7|992.2|992|991.5|993|992.5|990.8|990.3|1906
1659018300000|2022-07-28 14:25:00|992.1|991.6|991.5|991|992.2|991.7|990.5|990|1317
1659018600000|2022-07-28 14:30:00|991.4|990.9|991.3|990.8|991.8|991.3|990.5|990|1063
1659018900000|2022-07-28 14:35:00|991.2|990.7|992.9|992.4|993.4|992.9|991.2|990.7|1325
1659019200000|2022-07-28 14:40:00|992.8|992.3|992.7|992.2|993|992.5|991.7|991.2|1201
1659019500000|2022-07-28 14:45:00|992.8|992.3|994.8|994.3|994.8|994.3|992.6|992.1|1071
1659019800000|2022-07-28 14:50:00|994.9|994.4|994.5|994|995.2|994.7|994.4|993.9|699
1659020100000|2022-07-28 14:55:00|994.4|993.9|995.6|995.1|995.6|995.1|994|993.5|1031
1659020400000|2022-07-28 15:00:00|995.5|995|995.4|994.9|996.4|995.9|995.1|994.6|1297
1659020700000|2022-07-28 15:05:00|995.5|995|995.3|994.8|996.1|995.6|995.1|994.6|947
1659021000000|2022-07-28 15:10:00|995.4|994.9|995.9|995.4|996.1|995.6|995|994.5|510
1659021300000|2022-07-28 15:15:00|996|995.5|995.7|995.2|996|995.5|995.4|994.9|319
1659021600000|2022-07-28 15:20:00|995.6|995.1|997.5|997|997.6|997.1|995.3|994.8|1276
1659021900000|2022-07-28 15:25:00|997.6|997.1|998.3|997.8|998.3|997.8|997.6|997.1|632
1659022200000|2022-07-28 15:30:00|998.2|997.7|998|997.5|998.5|998|997.3|996.8|766
1659022500000|2022-07-28 15:35:00|998.1|997.6|997.8|997.3|998.2|997.7|997.3|996.8|618
1659022800000|2022-07-28 15:40:00|997.9|997.4|998.8|998.3|999|998.5|997.8|997.3|554
1659023100000|2022-07-28 15:45:00|998.9|998.4|998.9|998.4|999|998.5|998.2|997.7|496
1659023400000|2022-07-28 15:50:00|999|998.5|998.6|998.1|999.2|998.7|998.6|998.1|400
1659023700000|2022-07-28 15:55:00|998.5|998|997.9|997.4|998.5|998|997.8|997.3|622
1659024000000|2022-07-28 16:00:00|997.8|997.3|998|997.5|998.1|997.6|997.5|997|448
1659024300000|2022-07-28 16:05:00|997.9|997.4|998|997.5|998.4|997.9|997.7|997.2|382
1659024600000|2022-07-28 16:10:00|998.1|997.6|998.1|997.6|998.3|997.8|997.7|997.2|690
1659024900000|2022-07-28 16:15:00|998.2|997.7|997.4|996.9|998.2|997.7|997.3|996.8|374
1659025200000|2022-07-28 16:20:00|997.5|997|998.1|997.6|998.3|997.8|997|996.5|681
1659025500000|2022-07-28 16:25:00|998.2|997.7|999|998.5|999|998.5|998|997.5|779
1659025800000|2022-07-28 16:30:00|998.9|998.4|998.6|998.1|999.4|998.9|998.3|997.8|679
1659026100000|2022-07-28 16:35:00|998.5|998|999|998.5|999.1|998.6|998.5|998|640
1659026400000|2022-07-28 16:40:00|998.9|998.4|998.7|998.2|999|998.5|998.5|998|187
1659026700000|2022-07-28 16:45:00|998.8|998.3|998.5|998|999|998.5|998.5|998|166
1659027000000|2022-07-28 16:50:00|998.6|998.1|998.9|998.4|999|998.5|998.2|997.7|112
1659027300000|2022-07-28 16:55:00|999|998.5|998.8|998.3|999.2|998.7|998.8|998.3|388
1659027600000|2022-07-28 17:00:00|998.7|998.2|998.4|997.9|998.8|998.3|997.9|997.4|279
1659027900000|2022-07-28 17:05:00|998.5|998|998.8|998.3|998.9|998.4|998.2|997.7|199
1659028200000|2022-07-28 17:10:00|998.9|998.4|999.2|998.7|999.4|998.9|998.7|998.2|352
1659028500000|2022-07-28 17:15:00|999.3|998.8|999.2|998.7|999.3|998.8|998.8|998.3|220
1659028800000|2022-07-28 17:20:00|999.3|998.8|999.5|999|1000|999.5|999.2|998.7|368
1659029100000|2022-07-28 17:25:00|999.6|999.1|1000|999.5|1000.1|999.6|999.4|998.9|340
1659029400000|2022-07-28 17:30:00|1000.1|999.6|1000.6|1000.1|1000.6|1000.1|1000|999.5|200
1659029700000|2022-07-28 17:35:00|1000.7|1000.2|1001.4|1000.9|1001.4|1000.9|1000.6|1000.1|782
1659030000000|2022-07-28 17:40:00|1001.5|1001|1002.3|1001.8|1002.6|1002.1|1001.5|1001|995
1659030300000|2022-07-28 17:45:00|1002.2|1001.7|1002.6|1002.1|1002.7|1002.2|1002|1001.5|1144
1659030600000|2022-07-28 17:50:00|1002.5|1002|1002|1001.5|1002.6|1002.1|1002|1001.5|1300
1659030900000|2022-07-28 17:55:00|1002.1|1001.6|1002.6|1002.1|1002.9|1002.4|1002.1|1001.6|325
1659031200000|2022-07-28 18:00:00|1002.5|1002|1002.5|1002|1002.6|1002.1|1002.2|1001.7|495
1659031500000|2022-07-28 18:05:00|1002.4|1001.9|1001.9|1001.4|1002.4|1001.9|1001.5|1001|440
1659031800000|2022-07-28 18:10:00|1001.8|1001.3|1002|1001.5|1002.4|1001.9|1001.7|1001.2|598
1659032100000|2022-07-28 18:15:00|1001.9|1001.4|1002.6|1002.1|1002.8|1002.3|1001.9|1001.4|311
1659032400000|2022-07-28 18:20:00|1002.5|1002|1002.2|1001.7|1002.5|1002|1002.1|1001.6|246
1659032700000|2022-07-28 18:25:00|1002.1|1001.6|1002.1|1001.6|1002.3|1001.8|1002|1001.5|473
1659033000000|2022-07-28 18:30:00|1002.2|1001.7|1002.1|1001.6|1002.2|1001.7|1001.5|1001|356
1659033300000|2022-07-28 18:35:00|1002|1001.5|1002.4|1001.9|1002.5|1002|1002|1001.5|433
1659033600000|2022-07-28 18:40:00|1002.5|1002|1002.7|1002.2|1002.8|1002.3|1002.4|1001.9|463
1659033900000|2022-07-28 18:45:00|1002.8|1002.3|1003.1|1002.6|1003.1|1002.6|1002.6|1002.1|532
1659034200000|2022-07-28 18:50:00|1003|1002.5|1003.6|1003.1|1003.6|1003.1|1002.9|1002.4|626
1659034500000|2022-07-28 18:55:00|1003.5|1003|1004|1003.5|1004|1003.5|1003.4|1002.9|318
1659034800000|2022-07-28 19:00:00|1004.1|1003.6|1004.6|1004.1|1004.8|1004.3|1003.9|1003.4|785
1659035100000|2022-07-28 19:05:00|1004.7|1004.2|1004.7|1004.2|1005|1004.5|1004.2|1003.7|593
1659035400000|2022-07-28 19:10:00|1004.8|1004.3|1004.6|1004.1|1004.8|1004.3|1004.2|1003.7|973
1659035700000|2022-07-28 19:15:00|1004.7|1004.2|1004.2|1003.7|1004.8|1004.3|1003.9|1003.4|433
1659036000000|2022-07-28 19:20:00|1004.3|1003.8|1004|1003.5|1004.4|1003.9|1004|1003.5|618
1659036300000|2022-07-28 19:25:00|1004.1|1003.6|1004.1|1003.6|1004.3|1003.8|1003.9|1003.4|981
1659036600000|2022-07-28 19:30:00|1004|1003.5|1004.1|1003.6|1004.2|1003.7|1003.8|1003.3|625
1659036900000|2022-07-28 19:35:00|1004|1003.5|1003.9|1003.4|1004|1003.5|1003.6|1003.1|647
1659037200000|2022-07-28 19:40:00|1003.8|1003.3|1004.1|1003.6|1004.2|1003.7|1003.4|1002.9|605
1659037500000|2022-07-28 19:45:00|1004|1003.5|1005|1004.5|1005.2|1004.7|1004|1003.5|881
1659037800000|2022-07-28 19:50:00|1004.9|1004.4|1004.8|1004.3|1005.6|1005.1|1004.6|1004.1|1531
1659038100000|2022-07-28 19:55:00|1004.9|1004.4|1004|1003.5|1004.9|1004.4|1003.7|1003.2|7345
1659038400000|2022-07-28 20:00:00|1004.1|1003.1|1004.8|1003.8|1006.1|1005.1|1003.8|1002.8|1516
1659038700000|2022-07-28 20:05:00|1004.7|1003.7|1004.7|1003.7|1005.1|1004.1|1004.4|1003.4|125
1659039000000|2022-07-28 20:10:00|1004.6|1003.6|1004.2|1003.2|1004.7|1003.7|1004.2|1003.2|26
1659039300000|2022-07-28 20:15:00|1004.5|1003.5|1004.6|1003.6|1004.6|1003.6|1004.1|1003.1|94
1659039600000|2022-07-28 20:20:00|1004.7|1003.7|1004.2|1003.2|1005.3|1004.3|1004.2|1003.2|106
1659040200000|2022-07-28 20:30:00|1004|1003|1005.8|1004.8|1006.1|1005.1|1004|1003|109
1659040500000|2022-07-28 20:35:00|1006|1005|1006.7|1005.7|1006.8|1005.8|1006|1005|109
1659040800000|2022-07-28 20:40:00|1007|1006|1007.1|1006.1|1007.1|1006.1|1006.9|1005.9|56
1659041100000|2022-07-28 20:45:00|1007|1006|1007.2|1006.2|1007.8|1006.8|1006.8|1005.8|83
1659041400000|2022-07-28 20:50:00|1007.5|1006.5|1006.5|1005.5|1007.5|1006.5|1006.5|1005.5|29
1659041700000|2022-07-28 20:55:00|1006.4|1005.4|1005.2|1004.2|1007|1006|1005.1|1004.1|62
1659045600000|2022-07-28 22:00:00|1006|1004|1003.9|1001.9|1006|1004|1003.4|1001.4|0
1659045900000|2022-07-28 22:05:00|1003.8|1001.8|1004.4|1002.4|1004.6|1002.6|1003.8|1001.8|0
1659046200000|2022-07-28 22:10:00|1004.5|1002.5|1004.8|1002.8|1004.9|1002.9|1004.1|1002.1|0
1659046500000|2022-07-28 22:15:00|1004.9|1002.9|1004.1|1002.1|1004.9|1002.9|1004.1|1002.1|0
1659046800000|2022-07-28 22:20:00|1004.2|1002.2|1003.8|1001.8|1004.2|1002.2|1003.6|1001.6|0
1659047100000|2022-07-28 22:25:00|1003.9|1001.9|1004.3|1002.3|1004.3|1002.3|1003.8|1001.8|0
1659047400000|2022-07-28 22:30:00|1004.2|1002.2|1003.9|1001.9|1004.4|1002.4|1003.9|1001.9|0
1659047700000|2022-07-28 22:35:00|1004|1002|1003.8|1001.8|1004.2|1002.2|1003.7|1001.7|0
1659048000000|2022-07-28 22:40:00|1003.9|1001.9|1004.1|1002.1|1004.1|1002.1|1003.7|1001.7|0
1659048300000|2022-07-28 22:45:00|1004|1002|1003.5|1001.5|1004|1002|1003.4|1001.4|0
1659048600000|2022-07-28 22:50:00|1003.4|1001.4|1003.1|1001.1|1003.5|1001.5|1002.9|1000.9|0
1659048900000|2022-07-28 22:55:00|1003|1001|1003.3|1001.3|1003.4|1001.4|1002.8|1000.8|0
1659049200000|2022-07-28 23:00:00|1003.4|1001.4|1003|1001|1003.4|1001.4|1002.9|1000.9|0
1659049500000|2022-07-28 23:05:00|1003.1|1001.1|1002.8|1000.8|1003.1|1001.1|1002.7|1000.7|0
1659049800000|2022-07-28 23:10:00|1002.9|1000.9|1002.8|1000.8|1002.9|1000.9|1002.8|1000.8|0
1659050100000|2022-07-28 23:15:00|1002.9|1000.9|1002.7|1000.7|1003|1001|1002.6|1000.6|0
1659050400000|2022-07-28 23:20:00|1002.8|1000.8|1002.8|1000.8|1003.1|1001.1|1002.5|1000.5|0
1659050700000|2022-07-28 23:25:00|1002.9|1000.9|1003.5|1001.5|1003.6|1001.6|1002.8|1000.8|0
1659051000000|2022-07-28 23:30:00|1003.4|1001.4|1003.4|1001.4|1003.5|1001.5|1003.3|1001.3|0
1659051300000|2022-07-28 23:35:00|1003.3|1001.3|1003.4|1001.4|1003.6|1001.6|1003.1|1001.1|0
1659051600000|2022-07-28 23:40:00|1003.3|1001.3|1003.4|1001.4|1003.5|1001.5|1003.3|1001.3|0
1659051900000|2022-07-28 23:45:00|1003.5|1001.5|1003.6|1001.6|1003.7|1001.7|1003.3|1001.3|0
1659052200000|2022-07-28 23:50:00|1003.7|1001.7|1003.7|1001.7|1003.9|1001.9|1003.4|1001.4|0
1659052500000|2022-07-28 23:55:00|1003.8|1001.8|1003.6|1001.6|1003.8|1001.8|1003.5|1001.5|0
1659052800000|2022-07-29 00:00:00|1003.4|1001.4|1003.1|1002.1|1004.7|1003.7|1001.7|1000.7|47
1659053100000|2022-07-29 00:05:00|1002.9|1001.9|1004.3|1003.3|1004.3|1003.3|1002.8|1001.8|33
1659053400000|2022-07-29 00:10:00|1004.5|1003.5|1003|1002|1004.9|1003.9|1003|1002|119
1659053700000|2022-07-29 00:15:00|1003.1|1002.1|1004.3|1003.3|1004.4|1003.4|1003.1|1002.1|19
1659054000000|2022-07-29 00:20:00|1004.1|1003.1|1004.6|1003.6|1004.6|1003.6|1004.1|1003.1|12
1659054300000|2022-07-29 00:25:00|1004.4|1003.4|1004.2|1003.2|1004.4|1003.4|1003.9|1002.9|10
1659054600000|2022-07-29 00:30:00|1004.4|1003.4|1004.8|1003.8|1004.8|1003.8|1004.3|1003.3|10
1659054900000|2022-07-29 00:35:00|1005|1004|1005|1004|1005.1|1004.1|1005|1004|5
1659055200000|2022-07-29 00:40:00|1004.6|1003.6|1004.8|1003.8|1004.8|1003.8|1004.6|1003.6|7
1659055500000|2022-07-29 00:45:00|1004.6|1003.6|1004.1|1003.1|1004.6|1003.6|1004.1|1003.1|16
1659055800000|2022-07-29 00:50:00|1004.3|1003.3|1004.5|1003.5|1004.6|1003.6|1004.3|1003.3|3
1659056100000|2022-07-29 00:55:00|1004.6|1003.6|1004.4|1003.4|1004.8|1003.8|1004.4|1003.4|4
1659056400000|2022-07-29 01:00:00|1004.2|1003.2|1004|1003|1004.4|1003.4|1004|1003|26
1659056700000|2022-07-29 01:05:00|1004.1|1003.1|1004.4|1003.4|1004.4|1003.4|1003.9|1002.9|11
1659057000000|2022-07-29 01:10:00|1004.6|1003.6|1005|1004|1005|1004|1004.5|1003.5|5
1659057300000|2022-07-29 01:15:00|1005.1|1004.1|1005.2|1004.2|1007|1006|1005|1004|81
1659057600000|2022-07-29 01:20:00|1005.4|1004.4|1004.6|1003.6|1006.3|1005.3|1004.6|1003.6|83
1659057900000|2022-07-29 01:25:00|1004.4|1003.4|1005.6|1004.6|1005.6|1004.6|1004.1|1003.1|46
1659058200000|2022-07-29 01:30:00|1005.5|1004.5|1004.5|1003.5|1005.5|1004.5|1003.7|1002.7|67
1659058500000|2022-07-29 01:35:00|1004.8|1003.8|1004|1003|1004.8|1003.8|1003.6|1002.6|37
1659058800000|2022-07-29 01:40:00|1003.8|1002.8|1002.9|1001.9|1003.9|1002.9|1002.9|1001.9|156
1659059100000|2022-07-29 01:45:00|1003|1002|1001.8|1000.8|1003.1|1002.1|1001.4|1000.4|137
1659059400000|2022-07-29 01:50:00|1002.1|1001.1|1002.9|1001.9|1002.9|1001.9|1001.6|1000.6|84
1659059700000|2022-07-29 01:55:00|1002.8|1001.8|1003.9|1002.9|1004|1003|1002.7|1001.7|67
1659060000000|2022-07-29 02:00:00|1004|1003|1002.6|1001.6|1004.5|1003.5|1002.4|1001.4|151
1659060300000|2022-07-29 02:05:00|1002.8|1001.8|1001.3|1000.3|1003.1|1002.1|1001.2|1000.2|65
1659060600000|2022-07-29 02:10:00|1001.2|1000.2|1001.3|1000.3|1001.9|1000.9|1001.2|1000.2|51
1659060900000|2022-07-29 02:15:00|1001.2|1000.2|1000.4|999.4|1001.2|1000.2|1000.4|999.4|60
1659061200000|2022-07-29 02:20:00|1000.3|999.3|1000.2|999.2|1000.4|999.4|999.6|998.6|95
1659061500000|2022-07-29 02:25:00|1000|999|999|998|1000|999|999|998|76
1659061800000|2022-07-29 02:30:00|998.9|997.9|999.1|998.1|999.2|998.2|998.7|997.7|31
1659062100000|2022-07-29 02:35:00|998.8|997.8|999|998|999|998|998.4|997.4|31
1659062400000|2022-07-29 02:40:00|999.2|998.2|999.3|998.3|999.7|998.7|999.2|998.2|24
1659062700000|2022-07-29 02:45:00|999.1|998.1|998.4|997.4|999.1|998.1|998.2|997.2|40
1659063000000|2022-07-29 02:50:00|998.2|997.2|997.4|996.4|998.2|997.2|997.4|996.4|21
1659063300000|2022-07-29 02:55:00|997.3|996.3|998.1|997.1|998.1|997.1|997.3|996.3|18
1659063600000|2022-07-29 03:00:00|997.8|996.8|997.6|996.6|998.1|997.1|997.4|996.4|85
1659063900000|2022-07-29 03:05:00|997.5|996.5|996.7|995.7|997.5|996.5|996.7|995.7|31
1659064200000|2022-07-29 03:10:00|996.6|995.6|996|995|996.6|995.6|996|995|61
1659064500000|2022-07-29 03:15:00|995.8|994.8|995.7|994.7|996.3|995.3|995.7|994.7|46
1659064800000|2022-07-29 03:20:00|995.8|994.8|995.2|994.2|995.9|994.9|995.2|994.2|27
1659065100000|2022-07-29 03:25:00|995.3|994.3|994.8|993.8|995.3|994.3|994.8|993.8|10
1659065400000|2022-07-29 03:30:00|994.5|993.5|993.7|992.7|994.5|993.5|993.7|992.7|19
1659065700000|2022-07-29 03:35:00|994.2|993.2|995|994|995|994|993.7|992.7|47
1659066000000|2022-07-29 03:40:00|994.8|993.8|993.2|992.2|994.8|993.8|993.2|992.2|75
1659066300000|2022-07-29 03:45:00|993.1|992.1|992.9|991.9|993.2|992.2|992.8|991.8|133
1659066600000|2022-07-29 03:50:00|992.8|991.8|994.1|993.1|994.2|993.2|992.8|991.8|15
1659066900000|2022-07-29 03:55:00|994.2|993.2|993.5|992.5|994.2|993.2|993.5|992.5|30
1659067200000|2022-07-29 04:00:00|993.6|992.6|994|993|994.1|993.1|993.6|992.6|18
1659067500000|2022-07-29 04:05:00|993.9|992.9|994.5|993.5|994.5|993.5|993.8|992.8|7
1659067800000|2022-07-29 04:10:00|994.4|993.4|994.3|993.3|994.4|993.4|994.3|993.3|7
1659068100000|2022-07-29 04:15:00|994.4|993.4|994.4|993.4|994.6|993.6|994.2|993.2|41
1659068400000|2022-07-29 04:20:00|994.5|993.5|995.2|994.2|995.2|994.2|994.5|993.5|26
1659068700000|2022-07-29 04:25:00|995.1|994.1|994.7|993.7|995.1|994.1|994.7|993.7|17
1659069000000|2022-07-29 04:30:00|994.6|993.6|994.6|993.6|994.6|993.6|994.6|993.6|4
1659069300000|2022-07-29 04:35:00|994.4|993.4|994.5|993.5|994.5|993.5|994.4|993.4|4
1659069600000|2022-07-29 04:40:00|994.8|993.8|995|994|995.1|994.1|994.8|993.8|5
1659069900000|2022-07-29 04:45:00|994.9|993.9|994.9|993.9|995|994|994.8|993.8|19
1659070200000|2022-07-29 04:50:00|994.6|993.6|994.5|993.5|994.6|993.6|994.5|993.5|40
1659070500000|2022-07-29 04:55:00|994.4|993.4|994.1|993.1|994.4|993.4|994|993|34
1659070800000|2022-07-29 05:00:00|993.9|992.9|992.5|991.5|994|993|992.4|991.4|120
1659071100000|2022-07-29 05:05:00|992.3|991.3|991.8|990.8|993.1|992.1|991.8|990.8|46
1659071400000|2022-07-29 05:10:00|991.7|990.7|991.7|990.7|992.2|991.2|991.3|990.3|56
1659071700000|2022-07-29 05:15:00|991.4|990.4|992.6|991.6|992.7|991.7|991.3|990.3|34
1659072000000|2022-07-29 05:20:00|993.3|992.3|993.9|992.9|993.9|992.9|993.2|992.2|16
1659072300000|2022-07-29 05:25:00|993.6|992.6|994|993|994.3|993.3|993.5|992.5|10
1659072600000|2022-07-29 05:30:00|993.6|992.6|995.3|994.3|995.4|994.4|993.6|992.6|92
1659072900000|2022-07-29 05:35:00|995.4|994.4|996.2|995.2|996.3|995.3|995.4|994.4|74
1659073200000|2022-07-29 05:40:00|996.1|995.1|996.1|995.1|996.2|995.2|995.6|994.6|69
1659073500000|2022-07-29 05:45:00|996.2|995.2|995.7|994.7|996.4|995.4|995.6|994.6|58
1659073800000|2022-07-29 05:50:00|995.6|994.6|995.2|994.2|996|995|995.1|994.1|87
1659074100000|2022-07-29 05:55:00|995.1|994.1|995.3|994.3|995.4|994.4|994.8|993.8|89
1659074400000|2022-07-29 06:00:00|995.2|994.2|994.5|993.5|995.2|994.2|994.4|993.4|110
1659074700000|2022-07-29 06:05:00|994.4|993.4|993.8|992.8|994.6|993.6|993.5|992.5|33
1659075000000|2022-07-29 06:10:00|993.7|992.7|993.6|992.6|994.3|993.3|993.4|992.4|90
1659075300000|2022-07-29 06:15:00|993.7|992.7|994.1|993.1|994.3|993.3|993.7|992.7|17
1659075600000|2022-07-29 06:20:00|994|993|995.4|994.4|995.4|994.4|994|993|50
1659075900000|2022-07-29 06:25:00|995.3|994.3|995.5|994.5|995.5|994.5|994.8|993.8|57
1659076200000|2022-07-29 06:30:00|995.6|994.6|995|994|995.6|994.6|994.6|993.6|93
1659076500000|2022-07-29 06:35:00|995.2|994.2|994|993|995.2|994.2|994|993|21
1659076800000|2022-07-29 06:40:00|993.7|992.7|993.4|992.4|994.1|993.1|993.4|992.4|92
1659077100000|2022-07-29 06:45:00|993.6|992.6|994.9|993.9|994.9|993.9|993.6|992.6|23
1659077400000|2022-07-29 06:50:00|995.2|994.2|994.4|993.4|995.2|994.2|994.2|993.2|73
1659077700000|2022-07-29 06:55:00|994.5|993.5|994.7|993.7|994.7|993.7|994.2|993.2|27
1659078000000|2022-07-29 07:00:00|994.5|993.5|994|993|994.7|993.7|993.7|992.7|234
1659078300000|2022-07-29 07:05:00|993.8|992.8|993.7|992.7|994.5|993.5|993.5|992.5|308
1659078600000|2022-07-29 07:10:00|993.8|992.8|994.3|993.3|994.3|993.3|993.5|992.5|233
1659078900000|2022-07-29 07:15:00|994.2|993.2|994.9|993.9|994.9|993.9|993.7|992.7|132
1659079200000|2022-07-29 07:20:00|995.1|994.1|994.9|993.9|995.5|994.5|994.8|993.8|175
1659079500000|2022-07-29 07:25:00|995.1|994.1|995.5|994.5|995.7|994.7|994.8|993.8|207
1659079800000|2022-07-29 07:30:00|995.6|994.6|995.1|994.1|995.7|994.7|994.8|993.8|145
1659080100000|2022-07-29 07:35:00|995.2|994.2|995.3|994.3|995.9|994.9|995.1|994.1|100
1659080400000|2022-07-29 07:40:00|995.2|994.2|994.6|993.6|995.2|994.2|994.4|993.4|147
1659080700000|2022-07-29 07:45:00|994.4|993.4|995.3|994.3|995.4|994.4|994.4|993.4|151
1659081000000|2022-07-29 07:50:00|995.2|994.2|995.3|994.3|995.5|994.5|994.8|993.8|230
1659081300000|2022-07-29 07:55:00|995.2|994.2|995.8|994.8|995.8|994.8|995|994|200
1659081600000|2022-07-29 08:00:00|995.9|994.9|995.8|994.8|996.2|995.2|995.6|994.6|200
1659081900000|2022-07-29 08:05:00|995.9|994.9|995.9|994.9|996.1|995.1|995.7|994.7|176
1659082200000|2022-07-29 08:10:00|995.8|994.8|995.6|994.6|996.1|995.1|995.4|994.4|248
1659082500000|2022-07-29 08:15:00|995.4|994.4|995.9|994.9|996.1|995.1|995.2|994.2|129
1659082800000|2022-07-29 08:20:00|995.8|994.8|994.8|993.8|995.8|994.8|994.8|993.8|109
1659083100000|2022-07-29 08:25:00|995|994|995|994|995.3|994.3|994.7|993.7|214
1659083400000|2022-07-29 08:30:00|995.1|994.1|994.3|993.3|995.1|994.1|994.2|993.2|397
1659083700000|2022-07-29 08:35:00|994.2|993.2|993.9|992.9|994.3|993.3|993.7|992.7|205
1659084000000|2022-07-29 08:40:00|993.8|992.8|994.1|993.1|994.6|993.6|993.7|992.7|401
1659084300000|2022-07-29 08:45:00|994|993|993.2|992.2|994|993|993.2|992.2|125
1659084600000|2022-07-29 08:50:00|993.4|992.4|993.6|992.6|993.7|992.7|993.2|992.2|129
1659084900000|2022-07-29 08:55:00|993.5|992.5|993.9|992.9|993.9|992.9|993.5|992.5|46
1659085200000|2022-07-29 09:00:00|993.7|992.7|993.3|992.3|993.8|992.8|993.2|992.2|98
1659085500000|2022-07-29 09:05:00|993.1|992.1|993.1|992.1|993.3|992.3|993|992|69
1659085800000|2022-07-29 09:10:00|993.2|992.2|993.2|992.2|993.2|992.2|992.8|991.8|170
1659086100000|2022-07-29 09:15:00|993.3|992.3|993.1|992.1|993.9|992.9|993|992|181
1659086400000|2022-07-29 09:20:00|993|992|992.6|991.6|993|992|992.2|991.2|443
1659086700000|2022-07-29 09:25:00|992.5|991.5|993.2|992.2|993.3|992.3|992.5|991.5|117
1659087000000|2022-07-29 09:30:00|993.1|992.1|993.9|992.9|994.1|993.1|993.1|992.1|126
1659087300000|2022-07-29 09:35:00|993.8|992.8|993.7|992.7|993.9|992.9|993.6|992.6|84
1659087600000|2022-07-29 09:40:00|993.6|992.6|993.5|992.5|993.7|992.7|993.4|992.4|118
1659087900000|2022-07-29 09:45:00|993.6|992.6|993.4|992.4|993.7|992.7|993.4|992.4|106
1659088200000|2022-07-29 09:50:00|993.5|992.5|993.5|992.5|993.7|992.7|993.3|992.3|397
1659088500000|2022-07-29 09:55:00|993.6|992.6|994.2|993.2|994.2|993.2|993.5|992.5|214
1659088800000|2022-07-29 10:00:00|994.1|993.1|993.8|992.8|994.1|993.1|993.4|992.4|193
1659089100000|2022-07-29 10:05:00|993.9|992.9|994|993|994.3|993.3|993.9|992.9|90
1659089400000|2022-07-29 10:10:00|994.1|993.1|994|993|994.2|993.2|993.8|992.8|51
1659089700000|2022-07-29 10:15:00|993.9|992.9|993.8|992.8|994|993|993.6|992.6|102
1659090000000|2022-07-29 10:20:00|993.7|992.7|993.9|992.9|994|993|993.6|992.6|116
1659090300000|2022-07-29 10:25:00|993.8|992.8|993.9|992.9|993.9|992.9|993.7|992.7|174
1659090600000|2022-07-29 10:30:00|994|993|994.4|993.4|994.4|993.4|993.8|992.8|95
1659090900000|2022-07-29 10:35:00|994.3|993.3|995.1|994.1|995.1|994.1|994.1|993.1|119
1659091200000|2022-07-29 10:40:00|995|994|995|994|995.1|994.1|994.7|993.7|96
1659091500000|2022-07-29 10:45:00|994.9|993.9|994.7|993.7|995|994|994.6|993.6|111
1659091800000|2022-07-29 10:50:00|994.8|993.8|995|994|995.1|994.1|994.7|993.7|147
1659092100000|2022-07-29 10:55:00|995.1|994.1|995.1|994.1|995.3|994.3|994.8|993.8|326
1659092400000|2022-07-29 11:00:00|994.9|993.9|995|994|995.4|994.4|994.8|993.8|315
1659092700000|2022-07-29 11:05:00|994.9|993.9|994.5|993.5|994.9|993.9|994.5|993.5|133
1659093000000|2022-07-29 11:10:00|994.4|993.4|994.2|993.2|994.7|993.7|994.2|993.2|105
1659093300000|2022-07-29 11:15:00|994.1|993.1|994.6|993.6|994.7|993.7|994|993|286
1659093600000|2022-07-29 11:20:00|994.5|993.5|994.7|993.7|994.9|993.9|994.4|993.4|203
1659093900000|2022-07-29 11:25:00|994.8|993.8|994.7|993.7|995.2|994.2|994.7|993.7|495
1659094200000|2022-07-29 11:30:00|994.8|993.8|995.1|994.1|995.3|994.3|994.8|993.8|224
1659094500000|2022-07-29 11:35:00|995|994|995.2|994.2|995.4|994.4|994.9|993.9|143
1659094800000|2022-07-29 11:40:00|995.1|994.1|995.4|994.4|995.8|994.8|994.9|993.9|659
1659095100000|2022-07-29 11:45:00|995.3|994.3|995.4|994.4|995.4|994.4|995.1|994.1|118
1659095400000|2022-07-29 11:50:00|995.3|994.3|995.8|994.8|995.8|994.8|995|994|414
1659095700000|2022-07-29 11:55:00|995.7|994.7|995.7|994.7|995.7|994.7|995.2|994.2|384
1659096000000|2022-07-29 12:00:00|995.6|994.6|994.9|993.9|995.6|994.6|994.4|993.4|479
1659096300000|2022-07-29 12:05:00|994.8|993.8|994.3|993.3|994.9|993.9|994.2|993.2|182
1659096600000|2022-07-29 12:10:00|994.2|993.2|993.7|992.7|994.2|993.2|993.4|992.4|169
1659096900000|2022-07-29 12:15:00|993.6|992.6|993.5|992.5|993.6|992.6|993.2|992.2|260
1659097200000|2022-07-29 12:20:00|993.6|992.6|993.7|992.7|993.8|992.8|993.4|992.4|173
1659097500000|2022-07-29 12:25:00|993.6|992.6|993.7|992.7|994.2|993.2|993.6|992.6|197
1659097800000|2022-07-29 12:30:00|993.6|992.6|991.5|990.5|993.6|992.6|991.3|990.3|683
1659098100000|2022-07-29 12:35:00|991.4|990.4|992|991|992.5|991.5|991.4|990.4|297
1659098400000|2022-07-29 12:40:00|991.9|990.9|992.1|991.1|992.3|991.3|991.8|990.8|378
1659098700000|2022-07-29 12:45:00|992|991|992.4|991.4|992.5|991.5|991.9|990.9|276
1659099000000|2022-07-29 12:50:00|992.5|991.5|992.8|991.8|992.9|991.9|992.5|991.5|198
1659099300000|2022-07-29 12:55:00|992.7|991.7|992.4|991.4|992.7|991.7|992|991|311
1659099600000|2022-07-29 13:00:00|992.5|991.5|991.1|990.1|992.5|991.5|990.9|989.9|409
1659099900000|2022-07-29 13:05:00|991.2|990.2|991.1|990.1|991.5|990.5|991.1|990.1|352
1659100200000|2022-07-29 13:10:00|991|990|990.4|989.4|991.1|990.1|990.1|989.1|380
1659100500000|2022-07-29 13:15:00|990.3|989.3|989.8|988.8|990.3|989.3|989.2|988.2|447
1659100800000|2022-07-29 13:20:00|989.7|988.7|990.7|989.7|990.8|989.8|989.6|988.6|487
1659101100000|2022-07-29 13:25:00|990.8|989.8|990.4|989.4|991.1|990.1|990.4|989.4|726
1659101400000|2022-07-29 13:30:00|990.1|989.6|988.1|987.6|990.4|989.9|987.8|987.3|9227
1659101700000|2022-07-29 13:35:00|988|987.5|986|985.5|988.3|987.8|985.7|985.2|4630
1659102000000|2022-07-29 13:40:00|985.9|985.4|988.3|987.8|989.3|988.8|985.9|985.4|3606
1659102300000|2022-07-29 13:45:00|988.2|987.7|988|987.5|989.2|988.7|987.8|987.3|1610
1659102600000|2022-07-29 13:50:00|987.8|987.3|986.6|986.1|988.2|987.7|986.6|986.1|2839
1659102900000|2022-07-29 13:55:00|986.7|986.2|986.8|986.3|987.9|987.4|986.3|985.8|3731
1659103200000|2022-07-29 14:00:00|986.7|986.2|988.6|988.1|989|988.5|986|985.5|3346
1659103500000|2022-07-29 14:05:00|988.7|988.2|987.4|986.9|990.2|989.7|987.2|986.7|3050
1659103800000|2022-07-29 14:10:00|987.5|987|987.8|987.3|988.5|988|987.2|986.7|1714
1659104100000|2022-07-29 14:15:00|987.9|987.4|988.3|987.8|988.7|988.2|987.2|986.7|1454
1659104400000|2022-07-29 14:20:00|988.5|988|989.5|989|989.9|989.4|988.3|987.8|2760
1659104700000|2022-07-29 14:25:00|989.6|989.1|990.2|989.7|990.8|990.3|989.4|988.9|2003
1659105000000|2022-07-29 14:30:00|990.3|989.8|989.7|989.2|990.6|990.1|989.2|988.7|1769
1659105300000|2022-07-29 14:35:00|989.6|989.1|991.7|991.2|991.9|991.4|989.6|989.1|3205
1659105600000|2022-07-29 14:40:00|991.8|991.3|993.4|992.9|993.4|992.9|991.7|991.2|2127
1659105900000|2022-07-29 14:45:00|993.3|992.8|991.7|991.2|993.4|992.9|991.5|991|1784
1659106200000|2022-07-29 14:50:00|991.8|991.3|991.5|991|992|991.5|991.3|990.8|920
1659106500000|2022-07-29 14:55:00|991.4|990.9|990.5|990|991.9|991.4|990.3|989.8|1518
1659106800000|2022-07-29 15:00:00|990.6|990.1|989.7|989.2|990.6|990.1|989.4|988.9|1414
1659107100000|2022-07-29 15:05:00|989.8|989.3|990.3|989.8|990.6|990.1|989.8|989.3|1164
1659107400000|2022-07-29 15:10:00|990.4|989.9|990.8|990.3|990.9|990.4|989.6|989.1|1049
1659107700000|2022-07-29 15:15:00|990.7|990.2|991.2|990.7|991.3|990.8|990.1|989.6|918
1659108000000|2022-07-29 15:20:00|991.1|990.6|990.3|989.8|991.6|991.1|990.3|989.8|1229
1659108300000|2022-07-29 15:25:00|990.4|989.9|991.4|990.9|991.7|991.2|990.3|989.8|3201
1659108600000|2022-07-29 15:30:00|991.3|990.8|991.4|990.9|991.8|991.3|990.7|990.2|1328
1659108900000|2022-07-29 15:35:00|991.3|990.8|992.2|991.7|992.3|991.8|991.3|990.8|1706
1659109200000|2022-07-29 15:40:00|992.3|991.8|993.6|993.1|993.6|993.1|992.3|991.8|1941
1659109500000|2022-07-29 15:45:00|993.5|993|992.5|992|993.6|993.1|992.5|992|614
1659109800000|2022-07-29 15:50:00|992.6|992.1|992.7|992.2|992.8|992.3|992.2|991.7|763
1659110100000|2022-07-29 15:55:00|992.6|992.1|992.6|992.1|992.7|992.2|992.2|991.7|1319
1659110400000|2022-07-29 16:00:00|992.5|992|992.5|992|992.8|992.3|992.2|991.7|1073
1659110700000|2022-07-29 16:05:00|992.6|992.1|991.5|991|992.7|992.2|991.5|991|1249
1659111000000|2022-07-29 16:10:00|991.6|991.1|991.4|990.9|992.2|991.7|991.1|990.6|1273
1659111300000|2022-07-29 16:15:00|991.5|991|992.4|991.9|992.4|991.9|991.4|990.9|1072
1659111600000|2022-07-29 16:20:00|992.3|991.8|992.3|991.8|992.6|992.1|992.2|991.7|1056
1659111900000|2022-07-29 16:25:00|992.2|991.7|991.2|990.7|992.2|991.7|990.7|990.2|1204
1659112200000|2022-07-29 16:30:00|991.1|990.6|991|990.5|991.5|991|991|990.5|666
1659112500000|2022-07-29 16:35:00|990.9|990.4|991.4|990.9|991.4|990.9|990.3|989.8|819
1659112800000|2022-07-29 16:40:00|991.3|990.8|991.7|991.2|991.8|991.3|991.2|990.7|1073
1659113100000|2022-07-29 16:45:00|991.8|991.3|992.2|991.7|992.5|992|991.5|991|1222
1659113400000|2022-07-29 16:50:00|992.3|991.8|992.9|992.4|993|992.5|992.1|991.6|1035
1659113700000|2022-07-29 16:55:00|992.8|992.3|992.8|992.3|993.1|992.6|992.7|992.2|867
1659114000000|2022-07-29 17:00:00|992.7|992.2|992.4|991.9|992.9|992.4|992.3|991.8|1067
1659114300000|2022-07-29 17:05:00|992.3|991.8|992.5|992|992.7|992.2|992.1|991.6|939
1659114600000|2022-07-29 17:10:00|992.4|991.9|992.8|992.3|993|992.5|992.3|991.8|842
1659114900000|2022-07-29 17:15:00|992.9|992.4|993|992.5|993|992.5|992.6|992.1|873
1659115200000|2022-07-29 17:20:00|992.9|992.4|992.8|992.3|993.1|992.6|992.5|992|840
1659115500000|2022-07-29 17:25:00|992.9|992.4|992.3|991.8|992.9|992.4|992.2|991.7|894
1659115800000|2022-07-29 17:30:00|992.2|991.7|992.5|992|992.7|992.2|992.1|991.6|758
1659116100000|2022-07-29 17:35:00|992.6|992.1|992.9|992.4|993|992.5|992.5|992|774
1659116400000|2022-07-29 17:40:00|993|992.5|993.1|992.6|993.1|992.6|992.8|992.3|1101
1659116700000|2022-07-29 17:45:00|993|992.5|993|992.5|993.1|992.6|992.9|992.4|555
1659117000000|2022-07-29 17:50:00|993.1|992.6|992.9|992.4|993.4|992.9|992.9|992.4|555
1659117300000|2022-07-29 17:55:00|993|992.5|992.5|992|993.2|992.7|992.5|992|369
1659117600000|2022-07-29 18:00:00|992.6|992.1|992.2|991.7|992.7|992.2|991.9|991.4|557
1659117900000|2022-07-29 18:05:00|992.3|991.8|992.3|991.8|992.5|992|992.1|991.6|525
1659118200000|2022-07-29 18:10:00|992.4|991.9|992.6|992.1|992.7|992.2|992.3|991.8|530
1659118500000|2022-07-29 18:15:00|992.5|992|992.8|992.3|992.8|992.3|992.4|991.9|748
1659118800000|2022-07-29 18:20:00|992.7|992.2|992.7|992.2|992.9|992.4|992.5|992|760
1659119100000|2022-07-29 18:25:00|992.8|992.3|992.9|992.4|992.9|992.4|992.5|992|781
1659119400000|2022-07-29 18:30:00|993|992.5|992.8|992.3|993|992.5|992.6|992.1|653
1659119700000|2022-07-29 18:35:00|992.9|992.4|993.2|992.7|993.4|992.9|992.9|992.4|1477
1659120000000|2022-07-29 18:40:00|993.1|992.6|993.1|992.6|993.3|992.8|992.8|992.3|1122
1659120300000|2022-07-29 18:45:00|993.2|992.7|993.4|992.9|993.5|993|993|992.5|1324
1659120600000|2022-07-29 18:50:00|993.3|992.8|994|993.5|994|993.5|993.2|992.7|1193
1659120900000|2022-07-29 18:55:00|993.9|993.4|994.8|994.3|994.9|994.4|993.8|993.3|1780
1659121200000|2022-07-29 19:00:00|994.9|994.4|995.9|995.4|996|995.5|994.7|994.2|1650
1659121500000|2022-07-29 19:05:00|995.8|995.3|995.5|995|995.8|995.3|995.4|994.9|1310
1659121800000|2022-07-29 19:10:00|995.4|994.9|995.7|995.2|995.8|995.3|995.3|994.8|1326
1659122100000|2022-07-29 19:15:00|995.8|995.3|995.8|995.3|995.8|995.3|995.3|994.8|1639
1659122400000|2022-07-29 19:20:00|995.7|995.2|995.6|995.1|995.9|995.4|995.4|994.9|1444
1659122700000|2022-07-29 19:25:00|995.7|995.2|995.3|994.8|995.8|995.3|995.2|994.7|3216
1659123000000|2022-07-29 19:30:00|995.4|994.9|996.1|995.6|996.2|995.7|995.4|994.9|2897
1659123300000|2022-07-29 19:35:00|996.2|995.7|996.4|995.9|996.6|996.1|996.1|995.6|2674
1659123600000|2022-07-29 19:40:00|996.3|995.8|996.8|996.3|996.8|996.3|996.3|995.8|3782
1659123900000|2022-07-29 19:45:00|996.7|996.2|997.1|996.6|997.1|996.6|996.5|996|4381
1659124200000|2022-07-29 19:50:00|997.4|996.9|997.3|996.8|997.5|997|996.3|995.8|7535
1659124500000|2022-07-29 19:55:00|997.4|996.9|1000.8|1000.3|1000.8|1000.3|997.2|996.7|37466
1659124800000|2022-07-29 20:00:00|1000.7|1000.2|998.8|997.8|1000.9|1000.2|998.1|997.1|3629
1659125100000|2022-07-29 20:05:00|998.9|997.9|998.8|997.8|999|998|998.7|997.7|241
1659125400000|2022-07-29 20:10:00|998.7|997.7|998.9|997.9|999|998|998.6|997.6|170
1659126600000|2022-07-29 20:30:00|998.8|997.8|998.9|997.9|998.9|997.9|998.8|997.8|8
1659126900000|2022-07-29 20:35:00|998.7|997.7|998.8|997.8|998.8|997.8|998.7|997.7|17
1659127200000|2022-07-29 20:40:00|998.9|997.9|998.3|997.3|999|998|998.2|997.2|147
1659127500000|2022-07-29 20:45:00|998.2|997.2|998.5|997.5|998.5|997.5|998.1|997.1|211
1659127800000|2022-07-29 20:50:00|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|23
1659128100000|2022-07-29 20:55:00|998.5|997.5|999.5|997.5|999.5|998|998.5|997.5|67
1659305100000|2022-07-31 22:05:00|997.7|995.7|995.4|994.4|997.8|995.8|994.9|993.9|78
1659305400000|2022-07-31 22:10:00|995.5|994.5|995.5|994.5|995.7|994.7|995.5|994.5|36
1659305700000|2022-07-31 22:15:00|995.4|994.4|994.5|993.5|995.5|994.5|994.5|993.5|25
1659306000000|2022-07-31 22:20:00|994.3|993.3|994|993|994.3|993.3|994|993|2
1659306300000|2022-07-31 22:25:00|993.8|992.8|993.5|992.5|993.8|992.8|993.1|992.1|35
1659306600000|2022-07-31 22:30:00|993.6|992.6|994.3|993.3|994.3|993.3|993.6|992.6|8
1659306900000|2022-07-31 22:35:00|994.7|993.7|994.7|993.7|994.7|993.7|994.7|993.7|4
1659307200000|2022-07-31 22:40:00|994.6|993.6|994.7|993.7|995.4|994.4|994.6|993.6|42
1659307500000|2022-07-31 22:45:00|994.6|993.6|994.6|993.6|994.6|993.6|994.6|993.6|1
1659311100000|2022-07-31 23:45:00|993.7|992.7|993.9|992.9|993.9|992.9|992.7|991.7|16
1659311400000|2022-07-31 23:50:00|993.6|992.6|993|992|993.6|992.6|993|992|29
1659311700000|2022-07-31 23:55:00|993.2|992.2|992.4|991.4|993.2|992.2|992.4|991.4|8
1659312000000|2022-08-01 00:00:00|992.2|991.2|991.2|990.2|992.2|991.2|991|990|33
1659312300000|2022-08-01 00:05:00|990.9|989.9|990.3|989.3|990.9|989.9|990.3|989.3|15
1659312600000|2022-08-01 00:10:00|990.1|989.1|991.2|990.2|992.1|991.1|989.8|988.8|238
1659312900000|2022-08-01 00:15:00|991.4|990.4|991.7|990.7|992.1|991.1|991.2|990.2|97
1659313200000|2022-08-01 00:20:00|991.8|990.8|991.6|990.6|992.2|991.2|990.8|989.8|59
1659313500000|2022-08-01 00:25:00|991.9|990.9|992.4|991.4|992.7|991.7|991.8|990.8|26
1659313800000|2022-08-01 00:30:00|992.2|991.2|991.5|990.5|992.2|991.2|991.4|990.4|61
1659314100000|2022-08-01 00:35:00|991.4|990.4|991.5|990.5|991.9|990.9|991.2|990.2|29
1659314400000|2022-08-01 00:40:00|991.6|990.6|991.9|990.9|991.9|990.9|991.6|990.6|12
1659314700000|2022-08-01 00:45:00|992|991|991.9|990.9|992.6|991.6|991.9|990.9|46
1659315000000|2022-08-01 00:50:00|992.1|991.1|991.9|990.9|992.1|991.1|991.9|990.9|16
1659315300000|2022-08-01 00:55:00|991.8|990.8|991.5|990.5|991.8|990.8|991.2|990.2|21
1659315600000|2022-08-01 01:00:00|991.8|990.8|990.4|989.4|991.9|990.9|990.3|989.3|128
1659315900000|2022-08-01 01:05:00|990.3|989.3|990.2|989.2|990.4|989.4|990.1|989.1|26
1659316200000|2022-08-01 01:10:00|990.5|989.5|991.2|990.2|991.3|990.3|990.5|989.5|32
1659316500000|2022-08-01 01:15:00|991.3|990.3|992.3|991.3|992.8|991.8|989.7|988.7|111
1659316800000|2022-08-01 01:20:00|992.1|991.1|991.6|990.6|992.7|991.7|991.6|990.6|85
1659317100000|2022-08-01 01:25:00|991.5|990.5|992.5|991.5|992.8|991.8|991.5|990.5|51
1659317400000|2022-08-01 01:30:00|992.4|991.4|993.4|992.4|993.4|992.4|991|990|152
1659317700000|2022-08-01 01:35:00|993.5|992.5|993.4|992.4|995.3|994.3|992.8|991.8|311
1659318000000|2022-08-01 01:40:00|993.3|992.3|992.2|991.2|993.7|992.7|991.6|990.6|125
1659318300000|2022-08-01 01:45:00|992.1|991.1|990.8|989.8|992.6|991.6|990.7|989.7|48
1659318600000|2022-08-01 01:50:00|990.9|989.9|992.5|991.5|993.6|992.6|990.9|989.9|98
1659318900000|2022-08-01 01:55:00|992.8|991.8|994.3|993.3|994.6|993.6|992.8|991.8|84
1659319200000|2022-08-01 02:00:00|994.4|993.4|993.8|992.8|995.1|994.1|993.5|992.5|112
1659319500000|2022-08-01 02:05:00|993.7|992.7|992.5|991.5|994.1|993.1|992.5|991.5|45
1659319800000|2022-08-01 02:10:00|992.3|991.3|990.9|989.9|992.4|991.4|990.8|989.8|52
1659320100000|2022-08-01 02:15:00|991.6|990.6|991.1|990.1|992|991|991.1|990.1|46
1659320400000|2022-08-01 02:20:00|991.2|990.2|991.6|990.6|991.7|990.7|991|990|56
1659320700000|2022-08-01 02:25:00|992|991|993.6|992.6|993.6|992.6|992|991|75
1659321000000|2022-08-01 02:30:00|993.4|992.4|993.1|992.1|993.8|992.8|992.9|991.9|55
1659321300000|2022-08-01 02:35:00|993.2|992.2|993.1|992.1|993.6|992.6|992.2|991.2|47
1659321600000|2022-08-01 02:40:00|993.2|992.2|992.8|991.8|993.3|992.3|992.3|991.3|60
1659321900000|2022-08-01 02:45:00|993.5|992.5|993.9|992.9|994.4|993.4|992.9|991.9|93
1659322200000|2022-08-01 02:50:00|994.2|993.2|994.8|993.8|994.8|993.8|993.8|992.8|69
1659322500000|2022-08-01 02:55:00|995.1|994.1|995.8|994.8|995.8|994.8|994.6|993.6|150
1659322800000|2022-08-01 03:00:00|995.7|994.7|995.2|994.2|996.4|995.4|995.2|994.2|208
1659323100000|2022-08-01 03:05:00|995.5|994.5|995.1|994.1|995.9|994.9|994.9|993.9|64
1659323400000|2022-08-01 03:10:00|995|994|994.7|993.7|995.8|994.8|994.5|993.5|83
1659323700000|2022-08-01 03:15:00|995.2|994.2|995.5|994.5|995.9|994.9|995|994|73
1659324000000|2022-08-01 03:20:00|995.4|994.4|995.5|994.5|995.8|994.8|995|994|59
1659324300000|2022-08-01 03:25:00|995.3|994.3|995.2|994.2|995.6|994.6|994.8|993.8|38
1659324600000|2022-08-01 03:30:00|995|994|995.6|994.6|995.7|994.7|995|994|27
1659324900000|2022-08-01 03:35:00|995.3|994.3|996|995|996.1|995.1|995.3|994.3|26
1659325200000|2022-08-01 03:40:00|995.9|994.9|995.7|994.7|995.9|994.9|995.4|994.4|42
1659325500000|2022-08-01 03:45:00|995.6|994.6|994.3|993.3|995.7|994.7|994.3|993.3|40
1659325800000|2022-08-01 03:50:00|994.2|993.2|995.2|994.2|995.2|994.2|994|993|73
1659326100000|2022-08-01 03:55:00|995.1|994.1|994.7|993.7|995.2|994.2|994.7|993.7|47
1659326400000|2022-08-01 04:00:00|994.6|993.6|994.5|993.5|994.7|993.7|994.4|993.4|21
1659326700000|2022-08-01 04:05:00|994.2|993.2|994.1|993.1|994.6|993.6|994.1|993.1|141
1659327000000|2022-08-01 04:10:00|994.2|993.2|994.1|993.1|994.3|993.3|993.9|992.9|66
1659327300000|2022-08-01 04:15:00|994.5|993.5|994.6|993.6|994.6|993.6|994.2|993.2|24
1659327600000|2022-08-01 04:20:00|995|994|995|994|995|994|994.7|993.7|18
1659327900000|2022-08-01 04:25:00|995.1|994.1|995.2|994.2|995.3|994.3|994.9|993.9|43
1659328200000|2022-08-01 04:30:00|995.3|994.3|995.4|994.4|995.5|994.5|995.1|994.1|18
1659328500000|2022-08-01 04:35:00|995.5|994.5|995.2|994.2|995.5|994.5|995.1|994.1|31
1659328800000|2022-08-01 04:40:00|995.1|994.1|995.6|994.6|995.6|994.6|995.1|994.1|36
1659329100000|2022-08-01 04:45:00|995.7|994.7|995.2|994.2|995.7|994.7|995.1|994.1|25
1659329400000|2022-08-01 04:50:00|995.1|994.1|995.2|994.2|995.2|994.2|995|994|20
1659329700000|2022-08-01 04:55:00|995.3|994.3|995.5|994.5|995.5|994.5|995.1|994.1|21
1659330000000|2022-08-01 05:00:00|995.4|994.4|995.1|994.1|996.1|995.1|995.1|994.1|58
1659330300000|2022-08-01 05:05:00|994.7|993.7|994.2|993.2|995.8|994.8|994.1|993.1|22
1659330600000|2022-08-01 05:10:00|994.1|993.1|992.9|991.9|994.1|993.1|992.8|991.8|69
1659330900000|2022-08-01 05:15:00|993.1|992.1|994.2|993.2|994.3|993.3|993.1|992.1|50
1659331200000|2022-08-01 05:20:00|994.3|993.3|993.8|992.8|994.4|993.4|993.8|992.8|24
1659331500000|2022-08-01 05:25:00|994.3|993.3|995.1|994.1|995.3|994.3|994.2|993.2|27
1659331800000|2022-08-01 05:30:00|995.4|994.4|994.6|993.6|996.1|995.1|994.6|993.6|63
1659332100000|2022-08-01 05:35:00|995.1|994.1|994.6|993.6|995.1|994.1|994.3|993.3|14
1659332400000|2022-08-01 05:40:00|994|993|993.1|992.1|994.4|993.4|992.9|991.9|13
1659332700000|2022-08-01 05:45:00|993.8|992.8|994|993|994.1|993.1|993.4|992.4|11
1659333000000|2022-08-01 05:50:00|994.1|993.1|994.8|993.8|994.8|993.8|993.9|992.9|15
1659333300000|2022-08-01 05:55:00|994.6|993.6|994|993|994.6|993.6|993.6|992.6|18
1659333600000|2022-08-01 06:00:00|994.2|993.2|994.8|993.8|994.9|993.9|994|993|28
1659333900000|2022-08-01 06:05:00|994.7|993.7|994.9|993.9|995.5|994.5|994.7|993.7|19
1659334200000|2022-08-01 06:10:00|994.8|993.8|995.4|994.4|995.4|994.4|994.5|993.5|14
1659334500000|2022-08-01 06:15:00|995.6|994.6|995.5|994.5|996|995|995.4|994.4|36
1659334800000|2022-08-01 06:20:00|995.7|994.7|995.6|994.6|996.2|995.2|995.6|994.6|69
1659335100000|2022-08-01 06:25:00|995.5|994.5|996|995|996.3|995.3|995.4|994.4|72
1659335400000|2022-08-01 06:30:00|995.9|994.9|995.8|994.8|996|995|995.5|994.5|82
1659335700000|2022-08-01 06:35:00|996|995|995.6|994.6|996.1|995.1|995.4|994.4|33
1659336000000|2022-08-01 06:40:00|995.7|994.7|995.6|994.6|996|995|995.2|994.2|269
1659336300000|2022-08-01 06:45:00|995.7|994.7|996.2|995.2|996.4|995.4|995.7|994.7|306
1659336600000|2022-08-01 06:50:00|996.3|995.3|996.6|995.6|996.6|995.6|996.2|995.2|57
1659336900000|2022-08-01 06:55:00|996.9|995.9|996.6|995.6|997|996|996.6|995.6|143
1659337200000|2022-08-01 07:00:00|996.7|995.7|996.9|995.9|997.1|996.1|996.2|995.2|346
1659337500000|2022-08-01 07:05:00|997|996|996.2|995.2|997.1|996.1|995.6|994.6|240
1659337800000|2022-08-01 07:10:00|996.7|995.7|996.9|995.9|997.6|996.6|996.5|995.5|375
1659338100000|2022-08-01 07:15:00|997.3|996.3|996.9|995.9|997.4|996.4|996.8|995.8|213
1659338400000|2022-08-01 07:20:00|996.7|995.7|997.3|996.3|997.3|996.3|996.7|995.7|186
1659338700000|2022-08-01 07:25:00|997.5|996.5|997.7|996.7|998|997|997.5|996.5|215
1659339000000|2022-08-01 07:30:00|997.6|996.6|998.9|997.9|998.9|997.9|997.6|996.6|366
1659339300000|2022-08-01 07:35:00|999.1|998.1|998.8|997.8|999.1|998.1|998.6|997.6|213
1659339600000|2022-08-01 07:40:00|998.7|997.7|998.4|997.4|998.8|997.8|998.1|997.1|141
1659339900000|2022-08-01 07:45:00|998.5|997.5|997.7|996.7|998.5|997.5|997.6|996.6|169
1659340200000|2022-08-01 07:50:00|997.6|996.6|997.5|996.5|997.8|996.8|997.3|996.3|310
1659340500000|2022-08-01 07:55:00|997.4|996.4|997.1|996.1|997.6|996.6|996.9|995.9|158
1659340800000|2022-08-01 08:00:00|997.2|996.2|997.5|996.5|997.6|996.6|997.1|996.1|261
1659341100000|2022-08-01 08:05:00|997.6|996.6|997.9|996.9|997.9|996.9|997.2|996.2|318
1659341400000|2022-08-01 08:10:00|997.8|996.8|997.2|996.2|998|997|997|996|231
1659341700000|2022-08-01 08:15:00|997.1|996.1|996.8|995.8|997.2|996.2|996.8|995.8|165
1659342000000|2022-08-01 08:20:00|996.7|995.7|996.4|995.4|996.8|995.8|996.4|995.4|161
1659342300000|2022-08-01 08:25:00|996.5|995.5|996.7|995.7|996.8|995.8|996.4|995.4|149
1659342600000|2022-08-01 08:30:00|996.8|995.8|997.1|996.1|997.2|996.2|996.8|995.8|90
1659342900000|2022-08-01 08:35:00|997.2|996.2|997.1|996.1|997.3|996.3|996.9|995.9|124
1659343200000|2022-08-01 08:40:00|997.2|996.2|996.9|995.9|997.5|996.5|996.9|995.9|89
1659343500000|2022-08-01 08:45:00|997|996|996.4|995.4|997.1|996.1|996.4|995.4|137
1659343800000|2022-08-01 08:50:00|996.3|995.3|996.1|995.1|996.3|995.3|996|995|170
1659344100000|2022-08-01 08:55:00|996|995|995.8|994.8|996.1|995.1|995.8|994.8|283
1659344400000|2022-08-01 09:00:00|995.9|994.9|995.9|994.9|996.1|995.1|995.5|994.5|323
1659344700000|2022-08-01 09:05:00|996|995|996.7|995.7|996.8|995.8|995.8|994.8|177
1659345000000|2022-08-01 09:10:00|996.6|995.6|997|996|997|996|996.5|995.5|118
1659345300000|2022-08-01 09:15:00|996.9|995.9|997|996|997|996|996.8|995.8|134
1659345600000|2022-08-01 09:20:00|997.1|996.1|997.2|996.2|997.3|996.3|997.1|996.1|102
1659345900000|2022-08-01 09:25:00|997.3|996.3|997.1|996.1|997.4|996.4|997.1|996.1|56
1659346200000|2022-08-01 09:30:00|997.2|996.2|997.9|996.9|998.1|997.1|997.2|996.2|80
1659346500000|2022-08-01 09:35:00|998|997|998.4|997.4|998.4|997.4|998|997|220
1659346800000|2022-08-01 09:40:00|998.5|997.5|998|997|998.5|997.5|997.9|996.9|130
1659347100000|2022-08-01 09:45:00|998.1|997.1|997.7|996.7|998.3|997.3|997.7|996.7|434
1659347400000|2022-08-01 09:50:00|997.9|996.9|997.8|996.8|997.9|996.9|997.8|996.8|168
1659347700000|2022-08-01 09:55:00|997.7|996.7|998|997|998|997|997.7|996.7|22
1659348000000|2022-08-01 10:00:00|998.1|997.1|998.5|997.5|998.5|997.5|998.1|997.1|49
1659348300000|2022-08-01 10:05:00|998.4|997.4|998.2|997.2|998.4|997.4|998.1|997.1|104
1659348600000|2022-08-01 10:10:00|998.1|997.1|998|997|998.2|997.2|997.8|996.8|88
1659348900000|2022-08-01 10:15:00|997.9|996.9|998.5|997.5|998.5|997.5|997.9|996.9|119
1659349200000|2022-08-01 10:20:00|998.6|997.6|998|997|998.6|997.6|997.9|996.9|115
1659349500000|2022-08-01 10:25:00|998.1|997.1|998.1|997.1|998.2|997.2|998|997|42
1659349800000|2022-08-01 10:30:00|998|997|998.3|997.3|998.3|997.3|997.8|996.8|31
1659350100000|2022-08-01 10:35:00|998.4|997.4|997.8|996.8|998.4|997.4|997.8|996.8|89
1659350400000|2022-08-01 10:40:00|997.7|996.7|997.9|996.9|998|997|997.6|996.6|101
1659350700000|2022-08-01 10:45:00|997.8|996.8|997.9|996.9|997.9|996.9|997.7|996.7|76
1659351000000|2022-08-01 10:50:00|998|997|997.9|996.9|998.1|997.1|997.9|996.9|112
1659351300000|2022-08-01 10:55:00|998|997|998.2|997.2|998.4|997.4|997.9|996.9|118
1659351600000|2022-08-01 11:00:00|998.3|997.3|998.1|997.1|998.5|997.5|998|997|200
1659351900000|2022-08-01 11:05:00|998.2|997.2|998.2|997.2|998.3|997.3|997.9|996.9|107
1659352200000|2022-08-01 11:10:00|998.3|997.3|998.5|997.5|998.7|997.7|998.2|997.2|87
1659352500000|2022-08-01 11:15:00|998.6|997.6|998.4|997.4|998.6|997.6|998.2|997.2|109
1659352800000|2022-08-01 11:20:00|998.3|997.3|998|997|998.4|997.4|998|997|145
1659353100000|2022-08-01 11:25:00|998.1|997.1|998.3|997.3|998.5|997.5|998.1|997.1|152
1659353400000|2022-08-01 11:30:00|998.4|997.4|997.7|996.7|998.4|997.4|997.7|996.7|113
1659353700000|2022-08-01 11:35:00|997.6|996.6|997.5|996.5|997.7|996.7|997.5|996.5|118
1659354000000|2022-08-01 11:40:00|997.7|996.7|997.9|996.9|998.1|997.1|997.6|996.6|99
1659354300000|2022-08-01 11:45:00|997.8|996.8|997.7|996.7|998|997|997.6|996.6|275
1659354600000|2022-08-01 11:50:00|997.8|996.8|997.7|996.7|997.8|996.8|997.5|996.5|124
1659354900000|2022-08-01 11:55:00|997.6|996.6|997.5|996.5|997.6|996.6|997.2|996.2|89
1659355200000|2022-08-01 12:00:00|997.6|996.6|997|996|997.6|996.6|997|996|274
1659355500000|2022-08-01 12:05:00|996.9|995.9|996.8|995.8|996.9|995.9|996.5|995.5|172
1659355800000|2022-08-01 12:10:00|996.9|995.9|996.8|995.8|996.9|995.9|996.7|995.7|92
1659356100000|2022-08-01 12:15:00|996.9|995.9|996.8|995.8|996.9|995.9|996.7|995.7|165
1659356400000|2022-08-01 12:20:00|996.9|995.9|997.3|996.3|997.4|996.4|996.9|995.9|289
1659356700000|2022-08-01 12:25:00|997.2|996.2|997|996|997.2|996.2|996.8|995.8|217
1659357000000|2022-08-01 12:30:00|997.1|996.1|997|996|997.4|996.4|996.9|995.9|354
1659357300000|2022-08-01 12:35:00|996.9|995.9|997|996|997.2|996.2|996.8|995.8|343
1659357600000|2022-08-01 12:40:00|996.9|995.9|996.8|995.8|996.9|995.9|996.5|995.5|178
1659357900000|2022-08-01 12:45:00|996.7|995.7|995.4|994.4|996.8|995.8|995|994|1270
1659358200000|2022-08-01 12:50:00|995.5|994.5|992.7|991.7|995.6|994.6|992.7|991.7|1187
1659358500000|2022-08-01 12:55:00|992.8|991.8|991.9|990.9|993.2|992.2|991.9|990.9|638
1659358800000|2022-08-01 13:00:00|991.8|990.8|989.8|988.8|991.9|990.9|989.1|988.1|1262
1659359100000|2022-08-01 13:05:00|989.7|988.7|991.2|990.2|991.2|990.2|989.6|988.6|496
1659359400000|2022-08-01 13:10:00|991.1|990.1|991.2|990.2|991.2|990.2|990.5|989.5|435
1659359700000|2022-08-01 13:15:00|991.1|990.1|990.8|989.8|991.2|990.2|990.7|989.7|901
1659360000000|2022-08-01 13:20:00|990.7|989.7|990.4|989.4|990.7|989.7|990|989|735
1659360300000|2022-08-01 13:25:00|990.5|989.5|989.6|988.6|990.6|989.6|988.7|987.7|1554
1659360600000|2022-08-01 13:30:00|989.4|988.9|986.9|986.4|989.6|989.1|982.9|982.4|7369
1659360900000|2022-08-01 13:35:00|986.7|986.2|987.1|986.6|988.1|987.6|984.5|984|4613
1659361200000|2022-08-01 13:40:00|987.2|986.7|988.7|988.2|989.2|988.7|985.9|985.4|2581
1659361500000|2022-08-01 13:45:00|988.8|988.3|991.2|990.7|991.4|990.9|988.5|988|2368
1659361800000|2022-08-01 13:50:00|991.1|990.6|992.6|992.1|992.9|992.4|990.8|990.3|2613
1659362100000|2022-08-01 13:55:00|992.5|992|991.1|990.6|992.6|992.1|990.7|990.2|1551
1659362400000|2022-08-01 14:00:00|990.9|990.4|992.3|991.8|993.1|992.6|990.3|989.8|2801
1659362700000|2022-08-01 14:05:00|992.4|991.9|993.1|992.6|994.6|994.1|992.1|991.6|1961
1659363000000|2022-08-01 14:10:00|993|992.5|994.4|993.9|994.7|994.2|992.9|992.4|1745
1659363300000|2022-08-01 14:15:00|994.3|993.8|992.5|992|994.7|994.2|992.4|991.9|1043
1659363600000|2022-08-01 14:20:00|992.4|991.9|992.3|991.8|992.8|992.3|991.6|991.1|2153
1659363900000|2022-08-01 14:25:00|992.4|991.9|991.7|991.2|992.5|992|991.1|990.6|3340
1659364200000|2022-08-01 14:30:00|991.8|991.3|992.3|991.8|992.8|992.3|991.6|991.1|2868
1659364500000|2022-08-01 14:35:00|992.2|991.7|993.8|993.3|993.9|993.4|992.2|991.7|2532
1659364800000|2022-08-01 14:40:00|993.9|993.4|995.3|994.8|995.3|994.8|993.7|993.2|2919
1659365100000|2022-08-01 14:45:00|995.4|994.9|997.2|996.7|997.2|996.7|995.4|994.9|2607
1659365400000|2022-08-01 14:50:00|997.1|996.6|997|996.5|997.7|997.2|997|996.5|2024
1659365700000|2022-08-01 14:55:00|996.9|996.4|996.7|996.2|996.9|996.4|996|995.5|1729
1659366000000|2022-08-01 15:00:00|996.8|996.3|995.8|995.3|997|996.5|995.7|995.2|1707
1659366300000|2022-08-01 15:05:00|995.9|995.4|994.9|994.4|995.9|995.4|994.6|994.1|980
1659366600000|2022-08-01 15:10:00|995|994.5|995.2|994.7|995.2|994.7|994.3|993.8|652
1659366900000|2022-08-01 15:15:00|995.3|994.8|992.9|992.4|995.3|994.8|992.9|992.4|1160
1659367200000|2022-08-01 15:20:00|992.8|992.3|993.8|993.3|994|993.5|992.4|991.9|882
1659367500000|2022-08-01 15:25:00|993.9|993.4|993|992.5|994.1|993.6|992.9|992.4|1224
1659367800000|2022-08-01 15:30:00|993.1|992.6|992.2|991.7|993.2|992.7|992.1|991.6|1090
1659368100000|2022-08-01 15:35:00|992.5|992|992.7|992.2|992.9|992.4|991.9|991.4|641
1659368400000|2022-08-01 15:40:00|992.6|992.1|993|992.5|993.2|992.7|992.6|992.1|692
1659368700000|2022-08-01 15:45:00|992.9|992.4|993.4|992.9|993.7|993.2|992.8|992.3|1316
1659369000000|2022-08-01 15:50:00|993.3|992.8|992.8|992.3|993.4|992.9|992.8|992.3|438
1659369300000|2022-08-01 15:55:00|992.7|992.2|992.6|992.1|993|992.5|992.6|992.1|370
1659369600000|2022-08-01 16:00:00|992.7|992.2|992.5|992|993.1|992.6|992.3|991.8|505
1659369900000|2022-08-01 16:05:00|992.6|992.1|992.5|992|992.9|992.4|992.3|991.8|343
1659370200000|2022-08-01 16:10:00|992.4|991.9|991.6|991.1|993|992.5|991.1|990.6|932
1659370500000|2022-08-01 16:15:00|991.7|991.2|991.9|991.4|992|991.5|991.3|990.8|287
1659370800000|2022-08-01 16:20:00|991.8|991.3|992.1|991.6|992.7|992.2|991.8|991.3|390
1659371100000|2022-08-01 16:25:00|992.2|991.7|991.8|991.3|992.5|992|991.7|991.2|488
1659371400000|2022-08-01 16:30:00|991.7|991.2|991.7|991.2|991.8|991.3|990.9|990.4|405
1659371700000|2022-08-01 16:35:00|991.8|991.3|992.1|991.6|992.1|991.6|991.3|990.8|1121
1659372000000|2022-08-01 16:40:00|992.2|991.7|992.4|991.9|992.4|991.9|991.7|991.2|1949
1659372300000|2022-08-01 16:45:00|992.5|992|992.6|992.1|992.9|992.4|992.2|991.7|2022
1659372600000|2022-08-01 16:50:00|992.7|992.2|992.4|991.9|992.8|992.3|992.3|991.8|668
1659372900000|2022-08-01 16:55:00|992.5|992|992|991.5|992.5|992|991.6|991.1|637
1659373200000|2022-08-01 17:00:00|991.9|991.4|989.8|989.3|991.9|991.4|989.7|989.2|984
1659373500000|2022-08-01 17:05:00|989.7|989.2|990.6|990.1|990.8|990.3|989.6|989.1|657
1659373800000|2022-08-01 17:10:00|990.7|990.2|990.4|989.9|990.7|990.2|989.7|989.2|836
1659374100000|2022-08-01 17:15:00|990.3|989.8|989|988.5|990.6|990.1|988.9|988.4|953
1659374400000|2022-08-01 17:20:00|988.9|988.4|989.4|988.9|989.9|989.4|988.8|988.3|819
1659374700000|2022-08-01 17:25:00|989.3|988.8|988.3|987.8|989.3|988.8|988.3|987.8|912
1659375000000|2022-08-01 17:30:00|988.4|987.9|988.1|987.6|988.7|988.2|988|987.5|549
1659375300000|2022-08-01 17:35:00|988|987.5|988.7|988.2|989|988.5|987.9|987.4|514
1659375600000|2022-08-01 17:40:00|988.6|988.1|988.3|987.8|988.8|988.3|987.9|987.4|591
1659375900000|2022-08-01 17:45:00|988.2|987.7|988.2|987.7|988.3|987.8|987.2|986.7|677
1659376200000|2022-08-01 17:50:00|988.1|987.6|988|987.5|988.3|987.8|987.5|987|612
1659376500000|2022-08-01 17:55:00|987.9|987.4|988.6|988.1|988.8|988.3|987.7|987.2|721
1659376800000|2022-08-01 18:00:00|988.5|988|988.4|987.9|988.7|988.2|987.7|987.2|1053
1659377100000|2022-08-01 18:05:00|988.3|987.8|989.3|988.8|989.3|988.8|988|987.5|798
1659377400000|2022-08-01 18:10:00|989.2|988.7|989.6|989.1|989.6|989.1|988.8|988.3|543
1659377700000|2022-08-01 18:15:00|989.5|989|989|988.5|989.9|989.4|988.8|988.3|532
1659378000000|2022-08-01 18:20:00|989.1|988.6|989.3|988.8|989.5|989|988.9|988.4|513
1659378300000|2022-08-01 18:25:00|989.2|988.7|989|988.5|989.4|988.9|988.6|988.1|610
1659378600000|2022-08-01 18:30:00|988.9|988.4|988.7|988.2|989.1|988.6|988.6|988.1|770
1659378900000|2022-08-01 18:35:00|988.8|988.3|988.7|988.2|989|988.5|988.4|987.9|753
1659379200000|2022-08-01 18:40:00|988.8|988.3|988|987.5|989|988.5|988|987.5|564
1659379500000|2022-08-01 18:45:00|988.1|987.6|987.7|987.2|988.1|987.6|987.5|987|964
1659379800000|2022-08-01 18:50:00|987.6|987.1|988.7|988.2|988.8|988.3|987.6|987.1|548
1659380100000|2022-08-01 18:55:00|988.8|988.3|989.9|989.4|990.5|990|988.8|988.3|933
1659380400000|2022-08-01 19:00:00|989.8|989.3|989.4|988.9|989.9|989.4|989.2|988.7|599
1659380700000|2022-08-01 19:05:00|989.5|989|990|989.5|990.1|989.6|989.3|988.8|506
1659381000000|2022-08-01 19:10:00|989.9|989.4|990.4|989.9|990.4|989.9|989.6|989.1|514
1659381300000|2022-08-01 19:15:00|990.3|989.8|990.1|989.6|990.6|990.1|990.1|989.6|583
1659381600000|2022-08-01 19:20:00|990|989.5|989.5|989|990|989.5|989.3|988.8|683
1659381900000|2022-08-01 19:25:00|989.4|988.9|989.5|989|989.6|989.1|989|988.5|995
1659382200000|2022-08-01 19:30:00|989.4|988.9|990|989.5|990.1|989.6|989.4|988.9|876
1659382500000|2022-08-01 19:35:00|989.9|989.4|989.8|989.3|990.2|989.7|989.7|989.2|872
1659382800000|2022-08-01 19:40:00|989.9|989.4|989.9|989.4|990.7|990.2|989.8|989.3|1307
1659383100000|2022-08-01 19:45:00|990|989.5|990|989.5|990.8|990.3|989.8|989.3|1066
1659383400000|2022-08-01 19:50:00|990.1|989.6|989.8|989.3|990.6|990.1|989.6|989.1|2128
1659383700000|2022-08-01 19:55:00|989.9|989.4|990.2|989.7|990.2|989.7|989.5|989|7963
1659384000000|2022-08-01 20:00:00|990.3|989.3|990.4|989.4|990.9|989.9|990.3|989.3|1310
1659384300000|2022-08-01 20:05:00|990.5|989.5|990.6|989.6|990.9|989.9|990.5|989.5|76
1659384600000|2022-08-01 20:10:00|990.7|989.7|990.6|989.6|990.9|989.9|990.2|989.2|168
1659384900000|2022-08-01 20:15:00|990.7|989.7|990|989|990.7|989.7|989.9|988.9|151
1659385200000|2022-08-01 20:20:00|990.1|989.1|990|989|990.1|989.1|989.8|988.8|16
1659385500000|2022-08-01 20:25:00|990.3|989.3|990.4|989.4|990.7|989.7|990.2|989.2|97
1659385800000|2022-08-01 20:30:00|990.6|989.6|990.7|989.7|990.7|989.7|990.5|989.5|150
1659386100000|2022-08-01 20:35:00|990.6|989.6|990.9|989.9|990.9|989.9|990.6|989.6|171
1659386400000|2022-08-01 20:40:00|990.8|989.8|990.7|989.7|991.3|990.3|990.6|989.6|171
1659386700000|2022-08-01 20:45:00|990.6|989.6|990.6|989.6|990.7|989.7|990.6|989.6|31
1659387000000|2022-08-01 20:50:00|990.7|989.7|990.8|989.8|990.8|989.8|990.7|989.7|18
1659387300000|2022-08-01 20:55:00|990.7|989.7|990.6|989.6|990.9|989.9|990.6|989.6|38
1659389400000|2022-08-01 21:30:00|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|1
1659390900000|2022-08-01 21:55:00|990.4|989.4|990.4|989.4|990.4|989.4|990.4|989.4|1
1659391200000|2022-08-01 22:00:00|990.6|988.6|990.1|988.1|990.9|988.9|989.9|987.9|0
1659391500000|2022-08-01 22:05:00|990|988|989.6|987.6|990.2|988.2|989.6|987.6|0
1659391800000|2022-08-01 22:10:00|989.7|987.7|989.9|987.9|990|988|989.6|987.6|0
1659392100000|2022-08-01 22:15:00|990|988|989.7|987.7|990.2|988.2|989.7|987.7|0
1659392400000|2022-08-01 22:20:00|989.8|987.8|989.7|987.7|989.8|987.8|989.5|987.5|0
1659392700000|2022-08-01 22:25:00|989.6|987.6|989.6|987.6|989.6|987.6|989.5|987.5|0
1659393000000|2022-08-01 22:30:00|989.7|987.7|989.6|987.6|990.1|988.1|989.6|987.6|0
1659393300000|2022-08-01 22:35:00|989.5|987.5|990|988|990.1|988.1|989.4|987.4|0
1659393600000|2022-08-01 22:40:00|990.1|988.1|989.9|987.9|990.2|988.2|989.8|987.8|0
1659393900000|2022-08-01 22:45:00|990|988|990.1|988.1|990.2|988.2|990|988|0
1659394200000|2022-08-01 22:50:00|990.2|988.2|990.2|988.2|990.2|988.2|990.1|988.1|0
1659394500000|2022-08-01 22:55:00|990.3|988.3|990.1|988.1|990.4|988.4|990.1|988.1|0
1659394800000|2022-08-01 23:00:00|990|988|990.5|988.5|990.7|988.7|990|988|0
1659395100000|2022-08-01 23:05:00|990.4|988.4|990.7|988.7|991.1|989.1|990.2|988.2|0
1659395400000|2022-08-01 23:10:00|990.6|988.6|990.7|988.7|990.8|988.8|990.5|988.5|0
1659395700000|2022-08-01 23:15:00|990.6|988.6|990.1|988.1|990.6|988.6|990.1|988.1|0
1659396000000|2022-08-01 23:20:00|990.2|988.2|990.1|988.1|990.2|988.2|990.1|988.1|0
1659396300000|2022-08-01 23:25:00|990|988|989.6|987.6|990|988|989.6|987.6|0
1659396600000|2022-08-01 23:30:00|989.5|987.5|989.5|987.5|989.5|987.5|989.2|987.2|0
1659396900000|2022-08-01 23:35:00|989.4|987.4|989.6|987.6|989.6|987.6|989.4|987.4|0
1659397200000|2022-08-01 23:40:00|989.7|987.7|989.6|987.6|989.9|987.9|989.4|987.4|0
1659397500000|2022-08-01 23:45:00|989.7|987.7|989.2|987.2|989.8|987.8|989|987|0
1659397800000|2022-08-01 23:50:00|989.1|987.1|989.2|987.2|989.6|987.6|989|987|0
1659398100000|2022-08-01 23:55:00|989.3|987.3|989|987|989.6|987.6|988.9|986.9|0
1659398400000|2022-08-02 00:00:00|990.3|989.3|988.6|987.6|990.3|989.3|988.1|987.1|7
1659398700000|2022-08-02 00:05:00|988.4|987.4|987.9|986.9|988.4|987.4|987.7|986.7|44
1659399000000|2022-08-02 00:10:00|988.1|987.1|988.2|987.2|988.3|987.3|987.8|986.8|13
1659399300000|2022-08-02 00:15:00|988.1|987.1|987.7|986.7|988.1|987.1|987.6|986.6|35
1659399600000|2022-08-02 00:20:00|987.8|986.8|987.3|986.3|987.8|986.8|987.1|986.1|16
1659399900000|2022-08-02 00:25:00|987.4|986.4|987.5|986.5|987.5|986.5|986.9|985.9|66
1659400200000|2022-08-02 00:30:00|987.4|986.4|987.2|986.2|987.5|986.5|987.1|986.1|11
1659400500000|2022-08-02 00:35:00|987.1|986.1|987.5|986.5|987.5|986.5|986.9|985.9|10
1659400800000|2022-08-02 00:40:00|987.4|986.4|987.4|986.4|987.5|986.5|987.3|986.3|10
1659401100000|2022-08-02 00:45:00|987.5|986.5|986.7|985.7|987.5|986.5|986.7|985.7|41
1659401400000|2022-08-02 00:50:00|986.6|985.6|986.3|985.3|986.6|985.6|985.9|984.9|37
1659401700000|2022-08-02 00:55:00|986|985|985.5|984.5|986|985|985.4|984.4|20
1659402000000|2022-08-02 01:00:00|985.2|984.2|985.3|984.3|985.3|984.3|984.6|983.6|29
1659402300000|2022-08-02 01:05:00|985|984|984.7|983.7|985.2|984.2|984.5|983.5|46
1659402600000|2022-08-02 01:10:00|984.5|983.5|985|984|985|984|984.5|983.5|35
1659402900000|2022-08-02 01:15:00|984.9|983.9|986.4|985.4|986.4|985.4|984.1|983.1|142
1659403200000|2022-08-02 01:20:00|986.5|985.5|985.3|984.3|986.8|985.8|985|984|29
1659403500000|2022-08-02 01:25:00|985.5|984.5|985.2|984.2|985.9|984.9|985|984|13
1659403800000|2022-08-02 01:30:00|985|984|981.7|980.7|985|984|981.7|980.7|90
1659404100000|2022-08-02 01:35:00|981.4|980.4|978.3|977.3|981.4|980.4|978.3|977.3|39
1659404400000|2022-08-02 01:40:00|978.1|977.1|979|978|979.2|978.2|978|977|35
1659404700000|2022-08-02 01:45:00|979.3|978.3|979.2|978.2|980.4|979.4|979.2|978.2|119
1659405000000|2022-08-02 01:50:00|979.3|978.3|981.4|980.4|981.7|980.7|979.3|978.3|92
1659405300000|2022-08-02 01:55:00|981|980|981.5|980.5|981.5|980.5|980.3|979.3|61
1659405600000|2022-08-02 02:00:00|981.4|980.4|980.3|979.3|982.5|981.5|980.2|979.2|138
1659405900000|2022-08-02 02:05:00|980.8|979.8|980|979|980.8|979.8|980|979|19
1659406200000|2022-08-02 02:10:00|979.7|978.7|979.7|978.7|979.9|978.9|979.7|978.7|10
1659406500000|2022-08-02 02:15:00|979.5|978.5|980.1|979.1|980.7|979.7|979.4|978.4|73
1659406800000|2022-08-02 02:20:00|980|979|979.2|978.2|980|979|979.2|978.2|36
1659407100000|2022-08-02 02:25:00|979.4|978.4|979.4|978.4|979.4|978.4|979.4|978.4|3
1659407400000|2022-08-02 02:30:00|979.2|978.2|978.9|977.9|979.2|978.2|978.8|977.8|8
1659407700000|2022-08-02 02:35:00|979|978|979.5|978.5|979.7|978.7|978.8|977.8|19
1659408000000|2022-08-02 02:40:00|979.6|978.6|979.3|978.3|979.6|978.6|979|978|25
1659408300000|2022-08-02 02:45:00|978.6|977.6|978.5|977.5|978.8|977.8|978.5|977.5|18
1659408600000|2022-08-02 02:50:00|978.2|977.2|978.3|977.3|978.3|977.3|977.5|976.5|18
1659408900000|2022-08-02 02:55:00|978.1|977.1|979|978|979.6|978.6|978|977|65
1659409200000|2022-08-02 03:00:00|979.1|978.1|979|978|979.3|978.3|978.5|977.5|29
1659409500000|2022-08-02 03:05:00|978.6|977.6|978.5|977.5|978.7|977.7|978.5|977.5|29
1659409800000|2022-08-02 03:10:00|978.8|977.8|979.7|978.7|979.7|978.7|978.4|977.4|64
1659410100000|2022-08-02 03:15:00|979.5|978.5|979|978|979.5|978.5|978.7|977.7|53
1659410400000|2022-08-02 03:20:00|979.2|978.2|978.9|977.9|979.2|978.2|978.7|977.7|26
1659410700000|2022-08-02 03:25:00|979.2|978.2|979.6|978.6|979.6|978.6|978.6|977.6|69
1659411000000|2022-08-02 03:30:00|979.5|978.5|979.5|978.5|979.7|978.7|978.8|977.8|31
1659411300000|2022-08-02 03:35:00|979.6|978.6|979.6|978.6|979.7|978.7|979.5|978.5|23
1659411600000|2022-08-02 03:40:00|979.7|978.7|980.6|979.6|980.7|979.7|979.7|978.7|70
1659411900000|2022-08-02 03:45:00|980.4|979.4|980|979|980.4|979.4|979.8|978.8|22
1659412200000|2022-08-02 03:50:00|980.1|979.1|980.5|979.5|980.7|979.7|979.9|978.9|34
1659412500000|2022-08-02 03:55:00|980.7|979.7|980.6|979.6|980.7|979.7|980.4|979.4|27
1659412800000|2022-08-02 04:00:00|980.4|979.4|980.2|979.2|980.5|979.5|980.2|979.2|42
1659413100000|2022-08-02 04:05:00|980.3|979.3|980.3|979.3|980.6|979.6|980.3|979.3|52
1659413400000|2022-08-02 04:10:00|980.6|979.6|980.2|979.2|980.6|979.6|980.2|979.2|14
1659413700000|2022-08-02 04:15:00|980.6|979.6|980.4|979.4|980.6|979.6|980.4|979.4|11
1659414000000|2022-08-02 04:20:00|980.2|979.2|979.7|978.7|980.2|979.2|979.7|978.7|21
1659414300000|2022-08-02 04:25:00|980|979|979.9|978.9|980|979|979.8|978.8|20
1659414600000|2022-08-02 04:30:00|979.8|978.8|980.1|979.1|980.2|979.2|979.7|978.7|23
1659414900000|2022-08-02 04:35:00|980.3|979.3|980.1|979.1|980.3|979.3|980.1|979.1|9
1659415200000|2022-08-02 04:40:00|979.8|978.8|979.8|978.8|980|979|979.8|978.8|8
1659415500000|2022-08-02 04:45:00|980.1|979.1|979.9|978.9|980.1|979.1|979.8|978.8|16
1659415800000|2022-08-02 04:50:00|980.1|979.1|980.2|979.2|980.2|979.2|979.7|978.7|9
1659416100000|2022-08-02 04:55:00|980.1|979.1|980.2|979.2|980.4|979.4|980|979|16
1659416400000|2022-08-02 05:00:00|980.3|979.3|981.9|980.9|982|981|980.2|979.2|81
1659416700000|2022-08-02 05:05:00|981.8|980.8|982.9|981.9|983.5|982.5|981.7|980.7|101
1659417000000|2022-08-02 05:10:00|982.2|981.2|982.1|981.1|982.3|981.3|981.6|980.6|20
1659417300000|2022-08-02 05:15:00|982.4|981.4|981.6|980.6|982.6|981.6|981|980|76
1659417600000|2022-08-02 05:20:00|981.4|980.4|982|981|982.2|981.2|981.4|980.4|56
1659417900000|2022-08-02 05:25:00|981.8|980.8|980.7|979.7|982.4|981.4|980.7|979.7|108
1659418200000|2022-08-02 05:30:00|981|980|980.7|979.7|981.5|980.5|980.3|979.3|86
1659418500000|2022-08-02 05:35:00|980.6|979.6|980.6|979.6|980.8|979.8|980.1|979.1|58
1659418800000|2022-08-02 05:40:00|980.8|979.8|980.6|979.6|981.2|980.2|980.6|979.6|32
1659419100000|2022-08-02 05:45:00|980.4|979.4|980.6|979.6|980.9|979.9|980.3|979.3|51
1659419400000|2022-08-02 05:50:00|980.7|979.7|981.6|980.6|981.6|980.6|980.5|979.5|106
1659419700000|2022-08-02 05:55:00|981.7|980.7|981.7|980.7|981.7|980.7|980.9|979.9|68
1659420000000|2022-08-02 06:00:00|981.8|980.8|982.8|981.8|982.8|981.8|981.6|980.6|88
1659420300000|2022-08-02 06:05:00|982.9|981.9|983.4|982.4|983.7|982.7|982.5|981.5|80
1659420600000|2022-08-02 06:10:00|983.3|982.3|983.3|982.3|983.5|982.5|982.7|981.7|138
1659420900000|2022-08-02 06:15:00|983.5|982.5|984.8|983.8|985.3|984.3|983.5|982.5|148
1659421200000|2022-08-02 06:20:00|985.2|984.2|983.8|982.8|985.4|984.4|983.3|982.3|104
1659421500000|2022-08-02 06:25:00|984|983|984|983|984.4|983.4|983.4|982.4|158
1659421800000|2022-08-02 06:30:00|983.8|982.8|982.9|981.9|984.4|983.4|982.7|981.7|189
1659422100000|2022-08-02 06:35:00|982.8|981.8|982.6|981.6|983.3|982.3|982.6|981.6|148
1659422400000|2022-08-02 06:40:00|982.8|981.8|982.3|981.3|982.8|981.8|981.9|980.9|144
1659422700000|2022-08-02 06:45:00|982.1|981.1|982.9|981.9|983.2|982.2|982.1|981.1|257
1659423000000|2022-08-02 06:50:00|982.8|981.8|982.5|981.5|982.8|981.8|982.4|981.4|154
1659423300000|2022-08-02 06:55:00|982.4|981.4|982.3|981.3|982.8|981.8|982.1|981.1|285
1659423600000|2022-08-02 07:00:00|982.4|981.4|983|982|984.1|983.1|982.4|981.4|761
1659423900000|2022-08-02 07:05:00|983.1|982.1|982.2|981.2|983.3|982.3|981.2|980.2|908
1659424200000|2022-08-02 07:10:00|982.3|981.3|981.4|980.4|982.5|981.5|981.2|980.2|302
1659424500000|2022-08-02 07:15:00|981.3|980.3|982.1|981.1|982.2|981.2|981.1|980.1|479
1659424800000|2022-08-02 07:20:00|982|981|982|981|982.1|981.1|980.7|979.7|216
1659425100000|2022-08-02 07:25:00|981.8|980.8|981.9|980.9|981.9|980.9|981.3|980.3|232
1659425400000|2022-08-02 07:30:00|981.8|980.8|981.2|980.2|981.8|980.8|980.3|979.3|308
1659425700000|2022-08-02 07:35:00|981.4|980.4|981.3|980.3|981.4|980.4|980.8|979.8|209
1659426000000|2022-08-02 07:40:00|981.2|980.2|981.5|980.5|981.9|980.9|981.2|980.2|335
1659426300000|2022-08-02 07:45:00|981.4|980.4|982.8|981.8|982.9|981.9|981.4|980.4|517
1659426600000|2022-08-02 07:50:00|982.9|981.9|982.8|981.8|983.7|982.7|982.6|981.6|1440
1659426900000|2022-08-02 07:55:00|982.9|981.9|982.5|981.5|982.9|981.9|982.1|981.1|1154
1659427200000|2022-08-02 08:00:00|982.4|981.4|983.1|982.1|983.6|982.6|982.2|981.2|515
1659427500000|2022-08-02 08:05:00|983|982|983.4|982.4|983.8|982.8|982.9|981.9|969
1659427800000|2022-08-02 08:10:00|983.5|982.5|983.3|982.3|983.7|982.7|983.1|982.1|762
1659428100000|2022-08-02 08:15:00|983.4|982.4|982.8|981.8|983.4|982.4|982.4|981.4|325
1659428400000|2022-08-02 08:20:00|982.9|981.9|984|983|984.6|983.6|982.8|981.8|918
1659428700000|2022-08-02 08:25:00|984.1|983.1|983.3|982.3|984.1|983.1|983.2|982.2|331
1659429000000|2022-08-02 08:30:00|983.2|982.2|983|982|983.4|982.4|982.8|981.8|215
1659429300000|2022-08-02 08:35:00|982.9|981.9|982.2|981.2|982.9|981.9|982.2|981.2|112
1659429600000|2022-08-02 08:40:00|982.1|981.1|982|981|982.2|981.2|981.8|980.8|85
1659429900000|2022-08-02 08:45:00|981.8|980.8|982.1|981.1|982.1|981.1|981.7|980.7|82
1659430200000|2022-08-02 08:50:00|982.2|981.2|982.6|981.6|982.7|981.7|982.2|981.2|12
1659430500000|2022-08-02 08:55:00|982.7|981.7|982.7|981.7|982.8|981.8|982.5|981.5|28
1659430800000|2022-08-02 09:00:00|982.8|981.8|982.8|981.8|982.9|981.9|982.6|981.6|51
1659431100000|2022-08-02 09:05:00|982.7|981.7|983|982|983|982|982.6|981.6|80
1659431400000|2022-08-02 09:10:00|983.1|982.1|983.7|982.7|983.7|982.7|983.1|982.1|101
1659431700000|2022-08-02 09:15:00|983.8|982.8|983.7|982.7|983.8|982.8|983.3|982.3|157
1659432000000|2022-08-02 09:20:00|983.6|982.6|982.8|981.8|983.6|982.6|982.8|981.8|99
1659432300000|2022-08-02 09:25:00|982.7|981.7|983.2|982.2|983.2|982.2|982.7|981.7|224
1659432600000|2022-08-02 09:30:00|983.1|982.1|982.6|981.6|983.1|982.1|981.8|980.8|360
1659432900000|2022-08-02 09:35:00|982.5|981.5|982.5|981.5|983|982|982.4|981.4|270
1659433200000|2022-08-02 09:40:00|982.6|981.6|982.7|981.7|982.8|981.8|982.4|981.4|220
1659433500000|2022-08-02 09:45:00|982.6|981.6|982.5|981.5|982.9|981.9|982.4|981.4|182
1659433800000|2022-08-02 09:50:00|982.4|981.4|980.8|979.8|982.4|981.4|980.8|979.8|517
1659434100000|2022-08-02 09:55:00|980.7|979.7|980.5|979.5|980.9|979.9|980.4|979.4|234
1659434400000|2022-08-02 10:00:00|980.4|979.4|980.7|979.7|981|980|980.4|979.4|297
1659434700000|2022-08-02 10:05:00|980.6|979.6|980.1|979.1|980.6|979.6|979.9|978.9|154
1659435000000|2022-08-02 10:10:00|979.9|978.9|980.4|979.4|980.4|979.4|979.9|978.9|98
1659435300000|2022-08-02 10:15:00|980.3|979.3|979.3|978.3|980.3|979.3|978.6|977.6|535
1659435600000|2022-08-02 10:20:00|979.2|978.2|979.5|978.5|979.7|978.7|979.2|978.2|90
1659435900000|2022-08-02 10:25:00|979.4|978.4|979.7|978.7|979.8|978.8|979.3|978.3|69
1659436200000|2022-08-02 10:30:00|979.6|978.6|979.5|978.5|979.8|978.8|979.1|978.1|79
1659436500000|2022-08-02 10:35:00|979.3|978.3|979.4|978.4|979.5|978.5|979.1|978.1|75
1659436800000|2022-08-02 10:40:00|979.3|978.3|979.8|978.8|979.9|978.9|979.3|978.3|145
1659437100000|2022-08-02 10:45:00|979.7|978.7|979.5|978.5|979.8|978.8|979.4|978.4|64
1659437400000|2022-08-02 10:50:00|979.4|978.4|979.2|978.2|979.7|978.7|979.2|978.2|44
1659437700000|2022-08-02 10:55:00|979.3|978.3|979.6|978.6|979.6|978.6|979|978|119
1659438000000|2022-08-02 11:00:00|979.7|978.7|980.5|979.5|980.7|979.7|979.6|978.6|98
1659438300000|2022-08-02 11:05:00|980.4|979.4|980.1|979.1|980.5|979.5|979.9|978.9|74
1659438600000|2022-08-02 11:10:00|980|979|980.1|979.1|980.3|979.3|980|979|54
1659438900000|2022-08-02 11:15:00|980|979|980.4|979.4|980.6|979.6|980|979|55
1659439200000|2022-08-02 11:20:00|980.7|979.7|980.7|979.7|980.8|979.8|980.5|979.5|106
1659439500000|2022-08-02 11:25:00|980.8|979.8|980.6|979.6|980.9|979.9|980.5|979.5|44
1659439800000|2022-08-02 11:30:00|980.8|979.8|981.3|980.3|981.3|980.3|980.6|979.6|101
1659440100000|2022-08-02 11:35:00|981.4|980.4|981.5|980.5|981.5|980.5|981|980|49
1659440400000|2022-08-02 11:40:00|981.4|980.4|981.3|980.3|981.6|980.6|981|980|441
1659440700000|2022-08-02 11:45:00|981.2|980.2|980.9|979.9|981.7|980.7|980.9|979.9|225
1659441000000|2022-08-02 11:50:00|981|980|981|980|981.1|980.1|980.8|979.8|40
1659441300000|2022-08-02 11:55:00|981.1|980.1|980.5|979.5|981.1|980.1|980.4|979.4|161
1659441600000|2022-08-02 12:00:00|980.8|979.8|981.1|980.1|981.1|980.1|980.5|979.5|116
1659441900000|2022-08-02 12:05:00|981.3|980.3|980.9|979.9|981.3|980.3|980.8|979.8|95
1659442200000|2022-08-02 12:10:00|981.2|980.2|980.9|979.9|981.2|980.2|980.5|979.5|67
1659442500000|2022-08-02 12:15:00|980.8|979.8|980.1|979.1|980.8|979.8|980.1|979.1|52
1659442800000|2022-08-02 12:20:00|980|979|980.3|979.3|980.4|979.4|979.9|978.9|81
1659443100000|2022-08-02 12:25:00|980.4|979.4|980.1|979.1|980.4|979.4|979.7|978.7|234
1659443400000|2022-08-02 12:30:00|980.2|979.2|980.1|979.1|980.7|979.7|980.1|979.1|383
1659443700000|2022-08-02 12:35:00|980|979|979.8|978.8|980.1|979.1|979.5|978.5|187
1659444000000|2022-08-02 12:40:00|979.6|978.6|979.3|978.3|979.7|978.7|979.1|978.1|214
1659444300000|2022-08-02 12:45:00|979.2|978.2|979.1|978.1|979.6|978.6|978.9|977.9|152
1659444600000|2022-08-02 12:50:00|979.3|978.3|979.1|978.1|979.6|978.6|978.9|977.9|658
1659444900000|2022-08-02 12:55:00|979.2|978.2|979.7|978.7|979.9|978.9|978.9|977.9|542
1659445200000|2022-08-02 13:00:00|979.6|978.6|979.8|978.8|980.2|979.2|979.6|978.6|203
1659445500000|2022-08-02 13:05:00|979.9|978.9|982.6|981.6|982.7|981.7|979.9|978.9|275
1659445800000|2022-08-02 13:10:00|982.7|981.7|983.5|982.5|983.6|982.6|982.7|981.7|483
1659446100000|2022-08-02 13:15:00|983.6|982.6|982|981|984.1|983.1|981.8|980.8|548
1659446400000|2022-08-02 13:20:00|981.9|980.9|982.2|981.2|982.7|981.7|981.6|980.6|190
1659446700000|2022-08-02 13:25:00|982.1|981.1|981.6|980.6|982.6|981.6|981.5|980.5|302
1659447000000|2022-08-02 13:30:00|981.3|980.8|984.8|984.3|986.2|985.7|980.7|980.2|5674
1659447300000|2022-08-02 13:35:00|984.7|984.2|984.9|984.4|985.2|984.7|983.4|982.9|3082
1659447600000|2022-08-02 13:40:00|984.8|984.3|982.9|982.4|985.2|984.7|982.1|981.6|2619
1659447900000|2022-08-02 13:45:00|983|982.5|982.5|982|985|984.5|982|981.5|1629
1659448200000|2022-08-02 13:50:00|982.6|982.1|982.2|981.7|983.9|983.4|981.5|981|1679
1659448500000|2022-08-02 13:55:00|982.1|981.6|982.1|981.6|983.5|983|981.2|980.7|1153
1659448800000|2022-08-02 14:00:00|982|981.5|980.9|980.4|982.1|981.6|980.2|979.7|1716
1659449100000|2022-08-02 14:05:00|981.1|980.6|980|979.5|982|981.5|980|979.5|1029
1659449400000|2022-08-02 14:10:00|979.9|979.4|981.2|980.7|981.2|980.7|978.6|978.1|2424
1659449700000|2022-08-02 14:15:00|981.3|980.8|981.9|981.4|982.7|982.2|980.8|980.3|2604
1659450000000|2022-08-02 14:20:00|982.1|981.6|980.7|980.2|982.5|982|980.3|979.8|1664
1659450300000|2022-08-02 14:25:00|980.8|980.3|982.5|982|982.6|982.1|980.5|980|1764
1659450600000|2022-08-02 14:30:00|982.6|982.1|981.9|981.4|983.4|982.9|981.7|981.2|2745
1659450900000|2022-08-02 14:35:00|981.8|981.3|981.4|980.9|982.1|981.6|980.7|980.2|2215
1659451200000|2022-08-02 14:40:00|981.5|981|984.5|984|984.6|984.1|980.8|980.3|2247
1659451500000|2022-08-02 14:45:00|984.6|984.1|987.7|987.2|987.8|987.3|984|983.5|1858
1659451800000|2022-08-02 14:50:00|987.8|987.3|990.7|990.2|990.8|990.3|987.6|987.1|3159
1659452100000|2022-08-02 14:55:00|990.8|990.3|990|989.5|990.8|990.3|988.3|987.8|3040
1659452400000|2022-08-02 15:00:00|989.9|989.4|989.3|988.8|991.3|990.8|988.9|988.4|2864
1659452700000|2022-08-02 15:05:00|989.4|988.9|988.4|987.9|989.6|989.1|988|987.5|1376
1659453000000|2022-08-02 15:10:00|988.3|987.8|987|986.5|988.3|987.8|986.9|986.4|1392
1659453300000|2022-08-02 15:15:00|987.1|986.6|988.1|987.6|988.5|988|986.6|986.1|1028
1659453600000|2022-08-02 15:20:00|988.2|987.7|988.6|988.1|988.6|988.1|987.4|986.9|1133
1659453900000|2022-08-02 15:25:00|988.5|988|989.6|989.1|989.9|989.4|988.4|987.9|1046
1659454200000|2022-08-02 15:30:00|989.5|989|988.3|987.8|989.5|989|987.2|986.7|2390
1659454500000|2022-08-02 15:35:00|988.2|987.7|989.9|989.4|990.4|989.9|988.1|987.6|926
1659454800000|2022-08-02 15:40:00|989.8|989.3|989.7|989.2|990|989.5|989.4|988.9|758
1659455100000|2022-08-02 15:45:00|989.6|989.1|990.2|989.7|990.2|989.7|989.3|988.8|451
1659455400000|2022-08-02 15:50:00|990.1|989.6|989.9|989.4|990.3|989.8|989.8|989.3|405
1659455700000|2022-08-02 15:55:00|990|989.5|989.5|989|990|989.5|989.2|988.7|487
1659456000000|2022-08-02 16:00:00|989.6|989.1|990.5|990|990.5|990|989.2|988.7|800
1659456300000|2022-08-02 16:05:00|990.6|990.1|990.6|990.1|990.8|990.3|990.2|989.7|455
1659456600000|2022-08-02 16:10:00|990.5|990|991.9|991.4|991.9|991.4|990.3|989.8|760
1659456900000|2022-08-02 16:15:00|992|991.5|993.3|992.8|993.3|992.8|992|991.5|903
1659457200000|2022-08-02 16:20:00|993.5|993|994.3|993.8|994.3|993.8|993.2|992.7|644
1659457500000|2022-08-02 16:25:00|994.4|993.9|993.9|993.4|994.4|993.9|993.6|993.1|434
1659457800000|2022-08-02 16:30:00|994|993.5|993.6|993.1|994|993.5|993.3|992.8|447
1659458100000|2022-08-02 16:35:00|993.5|993|994|993.5|994.1|993.6|993.4|992.9|505
1659458400000|2022-08-02 16:40:00|993.9|993.4|995.3|994.8|995.3|994.8|993.9|993.4|1093
1659458700000|2022-08-02 16:45:00|995.2|994.7|994.2|993.7|995.2|994.7|994|993.5|327
1659459000000|2022-08-02 16:50:00|994.1|993.6|994.3|993.8|994.3|993.8|993.7|993.2|400
1659459300000|2022-08-02 16:55:00|994.2|993.7|993.7|993.2|994.3|993.8|993.5|993|438
1659459600000|2022-08-02 17:00:00|993.6|993.1|992.7|992.2|993.7|993.2|992.5|992|471
1659459900000|2022-08-02 17:05:00|992.8|992.3|992.2|991.7|992.8|992.3|991.9|991.4|449
1659460200000|2022-08-02 17:10:00|992.3|991.8|991.8|991.3|992.4|991.9|991.6|991.1|445
1659460500000|2022-08-02 17:15:00|991.7|991.2|991.3|990.8|991.9|991.4|991.3|990.8|358
1659460800000|2022-08-02 17:20:00|991.2|990.7|990.1|989.6|991.3|990.8|990.1|989.6|489
1659461100000|2022-08-02 17:25:00|990|989.5|988.2|987.7|990.1|989.6|987.9|987.4|849
1659461400000|2022-08-02 17:30:00|988.1|987.6|987.1|986.6|988.1|987.6|987.1|986.6|1170
1659461700000|2022-08-02 17:35:00|987|986.5|986.2|985.7|987.4|986.9|986.1|985.6|1352
1659462000000|2022-08-02 17:40:00|986.3|985.8|986.7|986.2|987.1|986.6|986|985.5|815
1659462300000|2022-08-02 17:45:00|986.6|986.1|986|985.5|986.9|986.4|985.6|985.1|1019
1659462600000|2022-08-02 17:50:00|985.9|985.4|986.8|986.3|986.8|986.3|985.6|985.1|554
1659462900000|2022-08-02 17:55:00|986.7|986.2|987|986.5|987.1|986.6|986.6|986.1|509
1659463200000|2022-08-02 18:00:00|986.9|986.4|986.9|986.4|987.5|987|986.4|985.9|489
1659463500000|2022-08-02 18:05:00|986.8|986.3|987.9|987.4|987.9|987.4|986.6|986.1|822
1659463800000|2022-08-02 18:10:00|987.8|987.3|987.9|987.4|988.3|987.8|987.5|987|467
1659464100000|2022-08-02 18:15:00|987.8|987.3|987.4|986.9|987.9|987.4|987.3|986.8|320
1659464400000|2022-08-02 18:20:00|987.6|987.1|988|987.5|988.5|988|987.4|986.9|423
1659464700000|2022-08-02 18:25:00|988.1|987.6|988.4|987.9|988.4|987.9|987.8|987.3|248
1659465000000|2022-08-02 18:30:00|988.3|987.8|989.3|988.8|989.7|989.2|988.3|987.8|1004
1659465300000|2022-08-02 18:35:00|989.2|988.7|988.8|988.3|989.6|989.1|988.5|988|543
1659465600000|2022-08-02 18:40:00|988.7|988.2|989.2|988.7|989.4|988.9|988.7|988.2|593
1659465900000|2022-08-02 18:45:00|989.1|988.6|988.9|988.4|989.2|988.7|988|987.5|584
1659466200000|2022-08-02 18:50:00|988.8|988.3|988.2|987.7|989.2|988.7|987.3|986.8|690
1659466500000|2022-08-02 18:55:00|988|987.5|987.5|987|988.1|987.6|987.2|986.7|384
1659466800000|2022-08-02 19:00:00|987.6|987.1|987.6|987.1|987.8|987.3|987.2|986.7|699
1659467100000|2022-08-02 19:05:00|987.5|987|987.4|986.9|987.8|987.3|987.2|986.7|455
1659467400000|2022-08-02 19:10:00|987.3|986.8|987.5|987|987.6|987.1|986.8|986.3|536
1659467700000|2022-08-02 19:15:00|987.6|987.1|986.5|986|987.9|987.4|986.3|985.8|476
1659468000000|2022-08-02 19:20:00|986.4|985.9|985.9|985.4|986.8|986.3|985.8|985.3|696
1659468300000|2022-08-02 19:25:00|985.8|985.3|987|986.5|987.1|986.6|985.8|985.3|594
1659468600000|2022-08-02 19:30:00|986.9|986.4|986.8|986.3|987|986.5|986.4|985.9|871
1659468900000|2022-08-02 19:35:00|986.9|986.4|987|986.5|987.7|987.2|986.8|986.3|971
1659469200000|2022-08-02 19:40:00|987.1|986.6|987.2|986.7|987.2|986.7|986.5|986|1196
1659469500000|2022-08-02 19:45:00|987|986.5|985.9|985.4|987|986.5|985.7|985.2|1101
1659469800000|2022-08-02 19:50:00|986.3|985.8|985.6|985.1|986.6|986.1|985.5|985|2663
1659470100000|2022-08-02 19:55:00|985.7|985.2|984.5|984|985.8|985.3|984|983.5|6407
1659470400000|2022-08-02 20:00:00|984.7|983.5|984.7|983.7|985|984|984.5|983.5|1160
1659470700000|2022-08-02 20:05:00|984.6|983.6|984.9|983.9|984.9|983.9|984.4|983.4|394
1659471000000|2022-08-02 20:10:00|984.7|983.7|984.2|983.2|984.7|983.7|984.1|983.1|87
1659471300000|2022-08-02 20:15:00|984|983|983.7|982.7|984|983|983.5|982.5|23
1659471600000|2022-08-02 20:20:00|983.6|982.6|983.7|982.7|983.7|982.7|983.3|982.3|20
1659471900000|2022-08-02 20:25:00|983.6|982.6|983.5|982.5|983.6|982.6|983.5|982.5|8
1659472200000|2022-08-02 20:30:00|983.4|982.4|983.1|982.1|983.4|982.4|983.1|982.1|68
1659472500000|2022-08-02 20:35:00|983|982|983|982|983.1|982.1|983|982|24
1659472800000|2022-08-02 20:40:00|983.3|982.3|983.4|982.4|983.5|982.5|983.3|982.3|11
1659473100000|2022-08-02 20:45:00|983.3|982.3|983|982|983.4|982.4|983|982|206
1659473400000|2022-08-02 20:50:00|982.9|981.9|983.2|982.2|983.2|982.2|982.9|981.9|16
1659473700000|2022-08-02 20:55:00|983.3|982.3|983.4|982.4|983.5|982.5|982.9|981.9|63
1659477600000|2022-08-02 22:00:00|984.2|982.2|984.4|982.4|985|983|984.2|982.2|0
1659477900000|2022-08-02 22:05:00|984.5|982.5|985.2|983.2|985.3|983.3|984.4|982.4|0
1659478200000|2022-08-02 22:10:00|985.3|983.3|984.6|982.6|985.4|983.4|984.6|982.6|0
1659478500000|2022-08-02 22:15:00|984.7|982.7|984.7|982.7|984.9|982.9|984.6|982.6|0
1659478800000|2022-08-02 22:20:00|984.8|982.8|984.1|982.1|984.9|982.9|984.1|982.1|0
1659479100000|2022-08-02 22:25:00|984|982|984.3|982.3|984.6|982.6|984|982|0
1659479400000|2022-08-02 22:30:00|984.4|982.4|984.8|982.8|984.9|982.9|984.4|982.4|0
1659479700000|2022-08-02 22:35:00|984.9|982.9|985.3|983.3|985.6|983.6|984.9|982.9|0
1659480000000|2022-08-02 22:40:00|985.2|983.2|985.4|983.4|985.5|983.5|985.2|983.2|0
1659480300000|2022-08-02 22:45:00|985.5|983.5|985.2|983.2|985.5|983.5|985|983|0
1659480600000|2022-08-02 22:50:00|985.1|983.1|985.3|983.3|985.4|983.4|985.1|983.1|0
1659480900000|2022-08-02 22:55:00|985.4|983.4|984.7|982.7|985.4|983.4|984.6|982.6|0
1659481200000|2022-08-02 23:00:00|984.6|982.6|984.6|982.6|984.7|982.7|984.4|982.4|0
1659481500000|2022-08-02 23:05:00|984.7|982.7|984.8|982.8|984.9|982.9|984.5|982.5|0
1659481800000|2022-08-02 23:10:00|984.9|982.9|984.8|982.8|985.1|983.1|984.7|982.7|0
1659482100000|2022-08-02 23:15:00|984.7|982.7|984.9|982.9|984.9|982.9|984.6|982.6|0
1659482400000|2022-08-02 23:20:00|984.8|982.8|984.8|982.8|984.9|982.9|984.8|982.8|0
1659482700000|2022-08-02 23:25:00|984.9|982.9|985.1|983.1|985.1|983.1|984.9|982.9|0
1659483000000|2022-08-02 23:30:00|985.2|983.2|984.8|982.8|985.2|983.2|984.6|982.6|0
1659483300000|2022-08-02 23:35:00|984.9|982.9|984|982|984.9|982.9|983.9|981.9|0
1659483600000|2022-08-02 23:40:00|983.9|981.9|984.1|982.1|984.1|982.1|983.8|981.8|0
1659483900000|2022-08-02 23:45:00|984|982|983.8|981.8|984.1|982.1|983.7|981.7|0
1659484200000|2022-08-02 23:50:00|983.7|981.7|983.5|981.5|984|982|983.3|981.3|0
1659484500000|2022-08-02 23:55:00|983.4|981.4|983.4|981.4|983.5|981.5|983.2|981.2|0
1659484800000|2022-08-03 00:00:00|983.3|981.3|982.4|981.4|983.4|982|982|981|104
1659485100000|2022-08-03 00:05:00|982.8|981.8|983|982|983.5|982.5|982.5|981.5|31
1659485400000|2022-08-03 00:10:00|982.9|981.9|982.6|981.6|982.9|981.9|982.2|981.2|51
1659485700000|2022-08-03 00:15:00|982.8|981.8|983.3|982.3|983.3|982.3|982.6|981.6|6
1659486000000|2022-08-03 00:20:00|983.1|982.1|981.9|980.9|983.1|982.1|981.9|980.9|3
1659486900000|2022-08-03 00:35:00|982.3|981.3|982.5|981.5|982.5|981.5|982.3|981.3|4
1659487200000|2022-08-03 00:40:00|982.1|981.1|980.7|979.7|982.1|981.1|980.6|979.6|26
1659487500000|2022-08-03 00:45:00|980.5|979.5|981.5|980.5|981.5|980.5|980.5|979.5|89
1659487800000|2022-08-03 00:50:00|981.7|980.7|982.4|981.4|982.7|981.7|981.7|980.7|33
1659488100000|2022-08-03 00:55:00|982.2|981.2|983|982|983|982|982.2|981.2|10
1659488400000|2022-08-03 01:00:00|983.2|982.2|983.3|982.3|983.6|982.6|983|982|115
1659488700000|2022-08-03 01:05:00|983.5|982.5|984.3|983.3|984.3|983.3|983.3|982.3|42
1659489000000|2022-08-03 01:10:00|984.2|983.2|984.9|983.9|984.9|983.9|984.1|983.1|80
1659489300000|2022-08-03 01:15:00|985|984|986.4|985.4|988.6|987.6|985|984|231
1659489600000|2022-08-03 01:20:00|986.2|985.2|985.5|984.5|986.5|985.5|985.5|984.5|37
1659489900000|2022-08-03 01:25:00|985.4|984.4|985.5|984.5|985.8|984.8|985.3|984.3|22
1659490200000|2022-08-03 01:30:00|986|985|987.9|986.9|987.9|986.9|985.7|984.7|54
1659490500000|2022-08-03 01:35:00|987.7|986.7|986.5|985.5|987.7|986.7|986|985|42
1659490800000|2022-08-03 01:40:00|986|985|987.7|986.7|987.7|986.7|985.5|984.5|43
1659491100000|2022-08-03 01:45:00|987.6|986.6|987.5|986.5|988.2|987.2|986.8|985.8|51
1659491400000|2022-08-03 01:50:00|987.6|986.6|988.3|987.3|989.5|988.5|987.5|986.5|29
1659491700000|2022-08-03 01:55:00|988.4|987.4|987.8|986.8|988.4|987.4|987.6|986.6|12
1659492000000|2022-08-03 02:00:00|988|987|988.9|987.9|988.9|987.9|988|987|9
1659492300000|2022-08-03 02:05:00|988.2|987.2|988.4|987.4|988.8|987.8|988|987|10
1659492600000|2022-08-03 02:10:00|988.1|987.1|988|987|988.1|987.1|987.4|986.4|47
1659492900000|2022-08-03 02:15:00|987.9|986.9|988.1|987.1|988.4|987.4|987.8|986.8|48
1659493200000|2022-08-03 02:20:00|987.9|986.9|986.4|985.4|987.9|986.9|986.3|985.3|31
1659493500000|2022-08-03 02:25:00|986.1|985.1|985.3|984.3|986.1|985.1|985.2|984.2|20
1659493800000|2022-08-03 02:30:00|985.5|984.5|985.8|984.8|985.8|984.8|985.3|984.3|12
1659494100000|2022-08-03 02:35:00|985.1|984.1|985.6|984.6|985.6|984.6|984.7|983.7|14
1659494400000|2022-08-03 02:40:00|986.1|985.1|985.7|984.7|986.3|985.3|985.6|984.6|12
1659494700000|2022-08-03 02:45:00|986.4|985.4|984.6|983.6|986.4|985.4|984.6|983.6|30
1659495000000|2022-08-03 02:50:00|984.5|983.5|983.9|982.9|984.5|983.5|983.6|982.6|21
1659495300000|2022-08-03 02:55:00|984.9|983.9|985.1|984.1|985.1|984.1|984.9|983.9|11
1659495600000|2022-08-03 03:00:00|985.7|984.7|985.7|984.7|985.7|984.7|985|984|11
1659495900000|2022-08-03 03:05:00|985.5|984.5|984.8|983.8|985.5|984.5|984.7|983.7|11
1659496200000|2022-08-03 03:10:00|985.6|984.6|985.1|984.1|985.7|984.7|984.9|983.9|15
1659496500000|2022-08-03 03:15:00|985.9|984.9|986|985|986.1|985.1|985.8|984.8|10
1659496800000|2022-08-03 03:20:00|985.6|984.6|987|986|987.5|986.5|985.6|984.6|38
1659497100000|2022-08-03 03:25:00|986.9|985.9|986.5|985.5|987.4|986.4|986.5|985.5|7
1659497400000|2022-08-03 03:30:00|986.6|985.6|986.1|985.1|986.6|985.6|985.8|984.8|13
1659497700000|2022-08-03 03:35:00|986.2|985.2|986.6|985.6|986.9|985.9|986.2|985.2|23
1659498000000|2022-08-03 03:40:00|986.5|985.5|986.2|985.2|986.5|985.5|986.2|985.2|24
1659498300000|2022-08-03 03:45:00|986.7|985.7|987.2|986.2|987.2|986.2|986.7|985.7|9
1659498600000|2022-08-03 03:50:00|986.9|985.9|987.1|986.1|987.2|986.2|986.9|985.9|12
1659498900000|2022-08-03 03:55:00|987.2|986.2|987.1|986.1|987.2|986.2|986.6|985.6|19
1659499200000|2022-08-03 04:00:00|986.9|985.9|986.6|985.6|986.9|985.9|986.3|985.3|13
1659499500000|2022-08-03 04:05:00|986.5|985.5|986.6|985.6|987.1|986.1|986.5|985.5|15
1659499800000|2022-08-03 04:10:00|986.5|985.5|986.2|985.2|986.6|985.6|986.2|985.2|13
1659500100000|2022-08-03 04:15:00|986.4|985.4|987|986|987|986|986.4|985.4|21
1659500400000|2022-08-03 04:20:00|986.9|985.9|986.9|985.9|987.1|986.1|986.9|985.9|25
1659500700000|2022-08-03 04:25:00|986.8|985.8|986.9|985.9|987|986|986.7|985.7|13
1659501000000|2022-08-03 04:30:00|987.1|986.1|986.8|985.8|987.1|986.1|986.7|985.7|15
1659501300000|2022-08-03 04:35:00|986.7|985.7|986.8|985.8|987|986|986.6|985.6|11
1659501600000|2022-08-03 04:40:00|986.7|985.7|986.6|985.6|986.7|985.7|986.5|985.5|6
1659501900000|2022-08-03 04:45:00|986.7|985.7|986.7|985.7|986.8|985.8|986.6|985.6|15
1659502200000|2022-08-03 04:50:00|986.5|985.5|986.2|985.2|986.5|985.5|986|985|8
1659502500000|2022-08-03 04:55:00|986.4|985.4|985.7|984.7|986.4|985.4|985.7|984.7|47
1659502800000|2022-08-03 05:00:00|985.9|984.9|984.8|983.8|986.5|985.5|984.4|983.4|85
1659503100000|2022-08-03 05:05:00|984.5|983.5|984.6|983.6|985.2|984.2|984.4|983.4|42
1659503400000|2022-08-03 05:10:00|984.3|983.3|985.5|984.5|985.8|984.8|984.3|983.3|36
1659503700000|2022-08-03 05:15:00|985.8|984.8|985.9|984.9|985.9|984.9|985.7|984.7|24
1659504000000|2022-08-03 05:20:00|985.5|984.5|986.5|985.5|986.6|985.6|985.5|984.5|13
1659504300000|2022-08-03 05:25:00|987|986|986.9|985.9|987.1|986.1|986.8|985.8|22
1659504600000|2022-08-03 05:30:00|986.7|985.7|988.4|987.4|988.7|987.7|986.5|985.5|119
1659504900000|2022-08-03 05:35:00|988.3|987.3|987.3|986.3|988.3|987.3|987.2|986.2|30
1659505200000|2022-08-03 05:40:00|987.6|986.6|987.1|986.1|987.8|986.8|986.9|985.9|26
1659505500000|2022-08-03 05:45:00|986.9|985.9|986.9|985.9|987.3|986.3|986.7|985.7|19
1659505800000|2022-08-03 05:50:00|986.7|985.7|986.7|985.7|986.9|985.9|986.6|985.6|14
1659506100000|2022-08-03 05:55:00|986.9|985.9|986.8|985.8|986.9|985.9|986.6|985.6|20
1659506400000|2022-08-03 06:00:00|986.7|985.7|986.7|985.7|986.9|985.9|986.3|985.3|29
1659506700000|2022-08-03 06:05:00|986.8|985.8|986.9|985.9|987.5|986.5|986.7|985.7|17
1659507000000|2022-08-03 06:10:00|986.8|985.8|986.1|985.1|987|986|986.1|985.1|32
1659507300000|2022-08-03 06:15:00|986|985|985.9|984.9|986.2|985.2|985.8|984.8|40
1659507600000|2022-08-03 06:20:00|986|985|985.4|984.4|986.2|985.2|985.3|984.3|26
1659507900000|2022-08-03 06:25:00|985.5|984.5|986.2|985.2|986.5|985.5|985.5|984.5|21
1659508200000|2022-08-03 06:30:00|986.1|985.1|984.8|983.8|986.1|985.1|984.8|983.8|42
1659508500000|2022-08-03 06:35:00|984.9|983.9|984.5|983.5|985.2|984.2|984.5|983.5|36
1659508800000|2022-08-03 06:40:00|984.6|983.6|983.6|982.6|984.6|983.6|983.6|982.6|97
1659509100000|2022-08-03 06:45:00|983.9|982.9|983.5|982.5|984.6|983.6|983.3|982.3|74
1659509400000|2022-08-03 06:50:00|983.4|982.4|983.6|982.6|983.8|982.8|983.4|982.4|36
1659509700000|2022-08-03 06:55:00|983.7|982.7|984.1|983.1|984.1|983.1|983.6|982.6|38
1659510000000|2022-08-03 07:00:00|983.9|982.9|983.1|982.1|984.1|983.1|983|982|424
1659510300000|2022-08-03 07:05:00|983.2|982.2|983.8|982.8|984|983|982.2|981.2|296
1659510600000|2022-08-03 07:10:00|983.7|982.7|984.1|983.1|984.7|983.7|983.6|982.6|168
1659510900000|2022-08-03 07:15:00|984|983|985.1|984.1|985.1|984.1|983.9|982.9|133
1659511200000|2022-08-03 07:20:00|985.3|984.3|985.1|984.1|985.7|984.7|985.1|984.1|261
1659511500000|2022-08-03 07:25:00|985|984|985|984|985.6|984.6|984.8|983.8|111
1659511800000|2022-08-03 07:30:00|985.1|984.1|984.4|983.4|985.5|984.5|984.2|983.2|113
1659512100000|2022-08-03 07:35:00|984.3|983.3|984.5|983.5|984.7|983.7|984.1|983.1|252
1659512400000|2022-08-03 07:40:00|984.6|983.6|984.3|983.3|984.6|983.6|983.7|982.7|151
1659512700000|2022-08-03 07:45:00|984.2|983.2|983.6|982.6|984.2|983.2|983.5|982.5|171
1659513000000|2022-08-03 07:50:00|983.7|982.7|984.3|983.3|984.5|983.5|983.7|982.7|197
1659513300000|2022-08-03 07:55:00|984.4|983.4|984|983|984.4|983.4|983.7|982.7|160
1659513600000|2022-08-03 08:00:00|983.9|982.9|984.3|983.3|985.1|984.1|983.9|982.9|594
1659513900000|2022-08-03 08:05:00|984.4|983.4|984.3|983.3|984.5|983.5|983.9|982.9|456
1659514200000|2022-08-03 08:10:00|984.2|983.2|983.8|982.8|984.3|983.3|983.5|982.5|199
1659514500000|2022-08-03 08:15:00|983.9|982.9|984.3|983.3|984.3|983.3|983.8|982.8|104
1659514800000|2022-08-03 08:20:00|984.4|983.4|984.6|983.6|984.7|983.7|984.3|983.3|155
1659515100000|2022-08-03 08:25:00|984.7|983.7|985.2|984.2|985.4|984.4|984.7|983.7|92
1659515400000|2022-08-03 08:30:00|985.1|984.1|985.8|984.8|985.9|984.9|985|984|71
1659515700000|2022-08-03 08:35:00|985.7|984.7|985.5|984.5|985.9|984.9|985.3|984.3|76
1659516000000|2022-08-03 08:40:00|985.7|984.7|985.5|984.5|985.7|984.7|985.3|984.3|84
1659516300000|2022-08-03 08:45:00|985.7|984.7|985.6|984.6|985.7|984.7|985.4|984.4|57
1659516600000|2022-08-03 08:50:00|985.4|984.4|985.9|984.9|985.9|984.9|985.4|984.4|83
1659516900000|2022-08-03 08:55:00|985.8|984.8|985.6|984.6|986.1|985.1|985.6|984.6|72
1659517200000|2022-08-03 09:00:00|985.7|984.7|985.8|984.8|985.9|984.9|985.6|984.6|61
1659517500000|2022-08-03 09:05:00|985.7|984.7|986.2|985.2|986.3|985.3|985.7|984.7|124
1659517800000|2022-08-03 09:10:00|986.3|985.3|986.8|985.8|987.1|986.1|986.3|985.3|157
1659518100000|2022-08-03 09:15:00|986.9|985.9|987.2|986.2|987.4|986.4|986.5|985.5|113
1659518400000|2022-08-03 09:20:00|987.1|986.1|987.1|986.1|987.4|986.4|987.1|986.1|63
1659518700000|2022-08-03 09:25:00|986.9|985.9|986.9|985.9|987.2|986.2|986.9|985.9|47
1659519000000|2022-08-03 09:30:00|987|986|987.5|986.5|987.5|986.5|986.9|985.9|121
1659519300000|2022-08-03 09:35:00|987.4|986.4|987.4|986.4|987.6|986.6|987.1|986.1|87
1659519600000|2022-08-03 09:40:00|987.5|986.5|987.1|986.1|987.7|986.7|987.1|986.1|114
1659519900000|2022-08-03 09:45:00|987|986|986.7|985.7|987.1|986.1|986.4|985.4|205
1659520200000|2022-08-03 09:50:00|986.8|985.8|987|986|987.3|986.3|986.8|985.8|117
1659520500000|2022-08-03 09:55:00|987.1|986.1|987.1|986.1|987.3|986.3|986.9|985.9|136
1659520800000|2022-08-03 10:00:00|987|986|986.9|985.9|987.3|986.3|986.7|985.7|135
1659521100000|2022-08-03 10:05:00|986.8|985.8|987|986|987.2|986.2|986.7|985.7|90
1659521400000|2022-08-03 10:10:00|987.1|986.1|987.3|986.3|987.6|986.6|987|986|115
1659521700000|2022-08-03 10:15:00|987.2|986.2|986.3|985.3|987.3|986.3|986.2|985.2|91
1659522000000|2022-08-03 10:20:00|986.4|985.4|986.3|985.3|986.5|985.5|986.3|985.3|74
1659522300000|2022-08-03 10:25:00|986.1|985.1|986.2|985.2|986.4|985.4|986.1|985.1|62
1659522600000|2022-08-03 10:30:00|986.1|985.1|986.4|985.4|986.5|985.5|986.1|985.1|96
1659522900000|2022-08-03 10:35:00|986.5|985.5|986.5|985.5|986.8|985.8|986.1|985.1|154
1659523200000|2022-08-03 10:40:00|986.4|985.4|986.3|985.3|986.5|985.5|986.2|985.2|72
1659523500000|2022-08-03 10:45:00|986.2|985.2|986.4|985.4|986.7|985.7|986.2|985.2|129
1659523800000|2022-08-03 10:50:00|986.3|985.3|986.3|985.3|986.5|985.5|986.1|985.1|52
1659524100000|2022-08-03 10:55:00|986.6|985.6|986.2|985.2|986.6|985.6|985.9|984.9|314
1659524400000|2022-08-03 11:00:00|986.3|985.3|986.8|985.8|986.8|985.8|985.9|984.9|83
1659524700000|2022-08-03 11:05:00|986.9|985.9|987|986|987|986|986.6|985.6|67
1659525000000|2022-08-03 11:10:00|987.1|986.1|987.3|986.3|987.3|986.3|986.8|985.8|76
1659525300000|2022-08-03 11:15:00|987.2|986.2|987|986|987.3|986.3|986.9|985.9|102
1659525600000|2022-08-03 11:20:00|986.9|985.9|986.9|985.9|987|986|986.7|985.7|74
1659525900000|2022-08-03 11:25:00|986.8|985.8|987.5|986.5|987.6|986.6|986.4|985.4|242
1659526200000|2022-08-03 11:30:00|987.4|986.4|986.8|985.8|987.4|986.4|986.7|985.7|97
1659526500000|2022-08-03 11:35:00|986.9|985.9|986.5|985.5|987|986|986.5|985.5|85
1659526800000|2022-08-03 11:40:00|986.4|985.4|986.7|985.7|986.7|985.7|986.4|985.4|14
1659527100000|2022-08-03 11:45:00|986.8|985.8|986.8|985.8|986.8|985.8|986.4|985.4|68
1659527400000|2022-08-03 11:50:00|986.9|985.9|986.9|985.9|987|986|986.6|985.6|40
1659527700000|2022-08-03 11:55:00|987|986|987.3|986.3|987.3|986.3|987|986|16
1659528000000|2022-08-03 12:00:00|987.4|986.4|987.6|986.6|987.7|986.7|987.4|986.4|49
1659528300000|2022-08-03 12:05:00|987.5|986.5|987.1|986.1|987.5|986.5|986.8|985.8|127
1659528600000|2022-08-03 12:10:00|987|986|988|987|988|987|987|986|213
1659528900000|2022-08-03 12:15:00|987.9|986.9|988.1|987.1|988.1|987.1|987.5|986.5|115
1659529200000|2022-08-03 12:20:00|988.2|987.2|988|987|988.8|987.8|987.8|986.8|234
1659529500000|2022-08-03 12:25:00|988.1|987.1|987.9|986.9|988.4|987.4|987.9|986.9|152
1659529800000|2022-08-03 12:30:00|988.1|987.1|988|987|988.5|987.5|987.8|986.8|124
1659530100000|2022-08-03 12:35:00|988.3|987.3|987.6|986.6|988.4|987.4|987.6|986.6|131
1659530400000|2022-08-03 12:40:00|987.7|986.7|988.2|987.2|988.4|987.4|987.7|986.7|156
1659530700000|2022-08-03 12:45:00|988.3|987.3|988.5|987.5|988.7|987.7|987.9|986.9|313
1659531000000|2022-08-03 12:50:00|988.3|987.3|989|988|989|988|988.2|987.2|185
1659531300000|2022-08-03 12:55:00|988.9|987.9|989.4|988.4|989.5|988.5|988.9|987.9|356
1659531600000|2022-08-03 13:00:00|989.2|988.2|988.8|987.8|989.3|988.3|988.7|987.7|236
1659531900000|2022-08-03 13:05:00|988.7|987.7|988.3|987.3|988.8|987.8|988.1|987.1|190
1659532200000|2022-08-03 13:10:00|988.4|987.4|988.4|987.4|988.8|987.8|988.3|987.3|146
1659532500000|2022-08-03 13:15:00|988.5|987.5|987.7|986.7|988.5|987.5|987.7|986.7|146
1659532800000|2022-08-03 13:20:00|987.9|986.9|987.7|986.7|987.9|986.9|987.6|986.6|198
1659533100000|2022-08-03 13:25:00|987.6|986.6|986.6|985.6|987.6|986.6|986.5|985.5|262
1659533400000|2022-08-03 13:30:00|986.3|985.8|983.6|983.1|986.5|986|983|982.5|7819
1659533700000|2022-08-03 13:35:00|983.7|983.2|986|985.5|986.3|985.8|983.5|983|2430
1659534000000|2022-08-03 13:40:00|986.1|985.6|984.4|983.9|986.7|986.2|983.9|983.4|2287
1659534300000|2022-08-03 13:45:00|984.3|983.8|985|984.5|985.4|984.9|983.8|983.3|2158
1659534600000|2022-08-03 13:50:00|985.1|984.6|984.9|984.4|985.6|985.1|984.5|984|1567
1659534900000|2022-08-03 13:55:00|985|984.5|985.6|985.1|986|985.5|984.8|984.3|954
1659535200000|2022-08-03 14:00:00|985.1|984.6|984.4|983.9|985.4|984.9|982.3|981.8|3270
1659535500000|2022-08-03 14:05:00|984.5|984|985.1|984.6|985.8|985.3|984|983.5|1402
1659535800000|2022-08-03 14:10:00|985|984.5|985.7|985.2|986.4|985.9|984.7|984.2|1339
1659536100000|2022-08-03 14:15:00|985.6|985.1|982.9|982.4|985.8|985.3|982.6|982.1|1501
1659536400000|2022-08-03 14:20:00|982.8|982.3|983.7|983.2|983.8|983.3|982.8|982.3|772
1659536700000|2022-08-03 14:25:00|983.8|983.3|984.3|983.8|984.7|984.2|983.5|983|765
1659537000000|2022-08-03 14:30:00|984.2|983.7|983.9|983.4|985|984.5|983.5|983|685
1659537300000|2022-08-03 14:35:00|984|983.5|984.1|983.6|984.4|983.9|982.2|981.7|1687
1659537600000|2022-08-03 14:40:00|984|983.5|983.9|983.4|984.1|983.6|983.1|982.6|745
1659537900000|2022-08-03 14:45:00|983.8|983.3|985.1|984.6|985.3|984.8|983.7|983.2|1680
1659538200000|2022-08-03 14:50:00|985.2|984.7|985.1|984.6|985.4|984.9|984.7|984.2|1400
1659538500000|2022-08-03 14:55:00|985.2|984.7|985.9|985.4|986.2|985.7|985.1|984.6|1775
1659538800000|2022-08-03 15:00:00|986|985.5|985.6|985.1|986.7|986.2|985.4|984.9|1308
1659539100000|2022-08-03 15:05:00|985.7|985.2|985.7|985.2|985.8|985.3|984.8|984.3|522
1659539400000|2022-08-03 15:10:00|985.8|985.3|986.5|986|986.8|986.3|985.5|985|565
1659539700000|2022-08-03 15:15:00|986.4|985.9|985.7|985.2|986.8|986.3|985.7|985.2|656
1659540000000|2022-08-03 15:20:00|985.8|985.3|986.7|986.2|986.7|986.2|985.8|985.3|540
1659540300000|2022-08-03 15:25:00|986.6|986.1|987.5|987|987.8|987.3|986.5|986|1221
1659540600000|2022-08-03 15:30:00|987.4|986.9|988.7|988.2|988.8|988.3|987.3|986.8|1403
1659540900000|2022-08-03 15:35:00|988.8|988.3|988.7|988.2|989.2|988.7|988.5|988|1072
1659541200000|2022-08-03 15:40:00|988.8|988.3|989.6|989.1|989.8|989.3|988.8|988.3|756
1659541500000|2022-08-03 15:45:00|989.7|989.2|990.3|989.8|991.1|990.6|989.6|989.1|1536
1659541800000|2022-08-03 15:50:00|990.4|989.9|989.8|989.3|990.4|989.9|989.3|988.8|1031
1659542100000|2022-08-03 15:55:00|990|989.5|990.9|990.4|991|990.5|989.8|989.3|1085
1659542400000|2022-08-03 16:00:00|990.8|990.3|991.2|990.7|991.4|990.9|990.4|989.9|1223
1659542700000|2022-08-03 16:05:00|991.1|990.6|990.8|990.3|991.5|991|990.7|990.2|1104
1659543000000|2022-08-03 16:10:00|990.7|990.2|991|990.5|991.4|990.9|990.3|989.8|817
1659543300000|2022-08-03 16:15:00|991.1|990.6|991.3|990.8|991.3|990.8|990.5|990|810
1659543600000|2022-08-03 16:20:00|991.4|990.9|992|991.5|992.3|991.8|991.4|990.9|942
1659543900000|2022-08-03 16:25:00|991.9|991.4|991.4|990.9|991.9|991.4|991.4|990.9|307
1659544200000|2022-08-03 16:30:00|991.5|991|991.6|991.1|992|991.5|991|990.5|1022
1659544500000|2022-08-03 16:35:00|991.7|991.2|991.8|991.3|992|991.5|991.5|991|308
1659544800000|2022-08-03 16:40:00|991.9|991.4|992.3|991.8|992.5|992|991.9|991.4|490
1659545100000|2022-08-03 16:45:00|992.2|991.7|993.1|992.6|993.2|992.7|992.2|991.7|679
1659545400000|2022-08-03 16:50:00|993.2|992.7|992.8|992.3|993.3|992.8|992.8|992.3|490
1659545700000|2022-08-03 16:55:00|992.9|992.4|992.8|992.3|993|992.5|992.6|992.1|365
1659546000000|2022-08-03 17:00:00|992.9|992.4|992.9|992.4|993.2|992.7|992.8|992.3|439
1659546300000|2022-08-03 17:05:00|993|992.5|993.2|992.7|993.3|992.8|992.9|992.4|355
1659546600000|2022-08-03 17:10:00|993.3|992.8|993.2|992.7|993.5|993|993.1|992.6|526
1659546900000|2022-08-03 17:15:00|993.3|992.8|992.9|992.4|993.3|992.8|992.9|992.4|348
1659547200000|2022-08-03 17:20:00|992.8|992.3|992.9|992.4|993|992.5|992.6|992.1|520
1659547500000|2022-08-03 17:25:00|992.8|992.3|992.7|992.2|992.8|992.3|992.4|991.9|419
1659547800000|2022-08-03 17:30:00|992.8|992.3|993|992.5|993|992.5|992.6|992.1|140
1659548100000|2022-08-03 17:35:00|993.1|992.6|992.8|992.3|993.3|992.8|992.6|992.1|306
1659548400000|2022-08-03 17:40:00|992.6|992.1|992.6|992.1|992.7|992.2|992.4|991.9|242
1659548700000|2022-08-03 17:45:00|992.5|992|992.7|992.2|992.7|992.2|992.2|991.7|212
1659549000000|2022-08-03 17:50:00|992.6|992.1|992.4|991.9|992.8|992.3|992.4|991.9|342
1659549300000|2022-08-03 17:55:00|992.5|992|992.5|992|992.6|992.1|992.1|991.6|240
1659549600000|2022-08-03 18:00:00|992.4|991.9|992.4|991.9|992.6|992.1|992|991.5|339
1659549900000|2022-08-03 18:05:00|992.5|992|992.2|991.7|992.6|992.1|992|991.5|436
1659550200000|2022-08-03 18:10:00|992.3|991.8|992.4|991.9|992.7|992.2|992.2|991.7|222
1659550500000|2022-08-03 18:15:00|992.3|991.8|992.5|992|992.6|992.1|992.2|991.7|675
1659550800000|2022-08-03 18:20:00|992.6|992.1|992.9|992.4|993|992.5|992.5|992|473
1659551100000|2022-08-03 18:25:00|992.8|992.3|992.7|992.2|993|992.5|992.7|992.2|343
1659551400000|2022-08-03 18:30:00|992.6|992.1|992.6|992.1|992.9|992.4|992.5|992|321
1659551700000|2022-08-03 18:35:00|992.7|992.2|992.2|991.7|992.8|992.3|992.2|991.7|498
1659552000000|2022-08-03 18:40:00|992.1|991.6|991.8|991.3|992.1|991.6|991.5|991|356
1659552300000|2022-08-03 18:45:00|991.7|991.2|992.3|991.8|992.5|992|991.6|991.1|387
1659552600000|2022-08-03 18:50:00|992.2|991.7|992.7|992.2|992.7|992.2|992.1|991.6|258
1659552900000|2022-08-03 18:55:00|992.6|992.1|992.6|992.1|992.8|992.3|992.5|992|354
1659553200000|2022-08-03 19:00:00|992.7|992.2|993.1|992.6|993.3|992.8|992.3|991.8|345
1659553500000|2022-08-03 19:05:00|993.2|992.7|992.5|992|993.2|992.7|992.3|991.8|414
1659553800000|2022-08-03 19:10:00|992.4|991.9|992.6|992.1|992.7|992.2|992.3|991.8|375
1659554100000|2022-08-03 19:15:00|992.5|992|992.7|992.2|992.7|992.2|992.3|991.8|324
1659554400000|2022-08-03 19:20:00|992.6|992.1|992.7|992.2|992.9|992.4|992.5|992|260
1659554700000|2022-08-03 19:25:00|992.8|992.3|992.8|992.3|992.9|992.4|992.7|992.2|1062
1659555000000|2022-08-03 19:30:00|992.9|992.4|993.2|992.7|993.2|992.7|992.8|992.3|372
1659555300000|2022-08-03 19:35:00|993.1|992.6|993.1|992.6|993.3|992.8|992.9|992.4|321
1659555600000|2022-08-03 19:40:00|993|992.5|993.9|993.4|993.9|993.4|993|992.5|777
1659555900000|2022-08-03 19:45:00|993.8|993.3|993.2|992.7|993.9|993.4|993.1|992.6|614
1659556200000|2022-08-03 19:50:00|993.3|992.8|994|993.5|994.2|993.7|993.2|992.7|1240
1659556500000|2022-08-03 19:55:00|993.9|993.4|992.5|992|994|993.5|992.5|992|10317
1659556800000|2022-08-03 20:00:00|992.6|992.1|992.1|991.1|992.7|992.1|991.9|990.9|1291
1659557100000|2022-08-03 20:05:00|992.2|991.2|992.1|991.1|992.3|991.3|992.1|991.1|38
1659557400000|2022-08-03 20:10:00|992.2|991.2|992.3|991.3|992.3|991.3|992|991|31
1659557700000|2022-08-03 20:15:00|992|991|991.9|990.9|992.1|991.1|991.7|990.7|88
1659558000000|2022-08-03 20:20:00|991.7|990.7|991.4|990.4|991.8|990.8|991.4|990.4|11
1659558300000|2022-08-03 20:25:00|991.6|990.6|991.6|990.6|991.6|990.6|991.5|990.5|3
1659558600000|2022-08-03 20:30:00|991.7|990.7|991.6|990.6|991.7|990.7|991.6|990.6|6
1659558900000|2022-08-03 20:35:00|991.5|990.5|991.5|990.5|991.6|990.6|991.5|990.5|26
1659559200000|2022-08-03 20:40:00|991.6|990.6|991.8|990.8|991.8|990.8|991.6|990.6|14
1659559500000|2022-08-03 20:45:00|991.7|990.7|991.9|990.9|991.9|990.9|991.6|990.6|45
1659559800000|2022-08-03 20:50:00|991.7|990.7|991.7|990.7|991.7|990.7|991.7|990.7|7
1659560100000|2022-08-03 20:55:00|991.6|990.6|991.6|990.6|991.6|990.6|991.4|990.4|70
1659564000000|2022-08-03 22:00:00|992.1|990.1|991.4|989.4|992.2|990.2|991.3|989.3|0
1659564300000|2022-08-03 22:05:00|991.5|989.5|991.7|989.7|991.7|989.7|991.4|989.4|0
1659564600000|2022-08-03 22:10:00|991.8|989.8|992|990|992|990|991.5|989.5|0
1659564900000|2022-08-03 22:15:00|992.1|990.1|992|990|992.1|990.1|991.8|989.8|0
1659565200000|2022-08-03 22:20:00|992.1|990.1|992.1|990.1|992.2|990.2|992|990|0
1659565500000|2022-08-03 22:25:00|992.2|990.2|992.1|990.1|992.2|990.2|992|990|0
1659565800000|2022-08-03 22:30:00|992.2|990.2|991.7|989.7|992.2|990.2|991.7|989.7|0
1659566100000|2022-08-03 22:35:00|991.8|989.8|991.5|989.5|992|990|991.5|989.5|0
1659566400000|2022-08-03 22:40:00|991.7|989.7|991.6|989.6|991.8|989.8|991.4|989.4|0
1659566700000|2022-08-03 22:45:00|991.7|989.7|992.2|990.2|992.3|990.3|991.6|989.6|0
1659567000000|2022-08-03 22:50:00|992.3|990.3|992|990|992.3|990.3|991.9|989.9|0
1659567300000|2022-08-03 22:55:00|992.1|990.1|992.2|990.2|992.3|990.3|992.1|990.1|0
1659567600000|2022-08-03 23:00:00|992.1|990.1|992.1|990.1|992.1|990.1|991.7|989.7|0
1659567900000|2022-08-03 23:05:00|992|990|992|990|992|990|991.8|989.8|0
1659568200000|2022-08-03 23:10:00|991.9|989.9|991.9|989.9|992.1|990.1|991.8|989.8|0
1659568500000|2022-08-03 23:15:00|991.8|989.8|991.9|989.9|992|990|991.8|989.8|0
1659568800000|2022-08-03 23:20:00|991.8|989.8|992|990|992|990|991.8|989.8|0
1659569100000|2022-08-03 23:25:00|991.9|989.9|992|990|992.3|990.3|991.9|989.9|0
1659569400000|2022-08-03 23:30:00|991.9|989.9|991.8|989.8|992.1|990.1|991.8|989.8|0
1659569700000|2022-08-03 23:35:00|991.9|989.9|991.8|989.8|992|990|991.8|989.8|0
1659570000000|2022-08-03 23:40:00|991.9|989.9|992|990|992|990|991.8|989.8|0
1659570300000|2022-08-03 23:45:00|991.9|989.9|992.1|990.1|992.1|990.1|991.7|989.7|0
1659570600000|2022-08-03 23:50:00|992|990|992.1|990.1|992.1|990.1|991.9|989.9|0
1659570900000|2022-08-03 23:55:00|992|990|991.6|989.6|992.1|990.1|991.6|989.6|0
1659571200000|2022-08-04 00:00:00|991.2|990.2|990.6|989.6|991.3|990.3|990.4|989.4|126
1659571500000|2022-08-04 00:05:00|990.7|989.7|990.7|989.7|990.8|989.8|990.5|989.5|18
1659571800000|2022-08-04 00:10:00|990.6|989.6|990.9|989.9|991.1|990.1|990.5|989.5|32
1659572100000|2022-08-04 00:15:00|991.1|990.1|991.1|990.1|991.2|990.2|990.8|989.8|42
1659572400000|2022-08-04 00:20:00|991.2|990.2|991.7|990.7|991.7|990.7|991.2|990.2|20
1659572700000|2022-08-04 00:25:00|991.8|990.8|992.3|991.3|992.3|991.3|991.8|990.8|8
1659573000000|2022-08-04 00:30:00|992.2|991.2|992.2|991.2|992.4|991.4|992.2|991.2|44
1659573300000|2022-08-04 00:35:00|992.3|991.3|991.7|990.7|992.3|991.3|991.7|990.7|31
1659573600000|2022-08-04 00:40:00|992|991|991.9|990.9|992.3|991.3|991.9|990.9|20
1659573900000|2022-08-04 00:45:00|991.8|990.8|991.4|990.4|991.8|990.8|990.9|989.9|94
1659574200000|2022-08-04 00:50:00|991.7|990.7|991.7|990.7|991.8|990.8|991.4|990.4|26
1659574500000|2022-08-04 00:55:00|991.8|990.8|992.7|991.7|992.7|991.7|991.8|990.8|35
1659574800000|2022-08-04 01:00:00|992.6|991.6|991.9|990.9|992.6|991.6|991.9|990.9|47
1659575100000|2022-08-04 01:05:00|991.8|990.8|992.6|991.6|992.7|991.7|991.7|990.7|27
1659575400000|2022-08-04 01:10:00|992.4|991.4|992.3|991.3|992.5|991.5|992|991|25
1659575700000|2022-08-04 01:15:00|991.9|990.9|993.8|992.8|993.9|992.9|991.8|990.8|70
1659576000000|2022-08-04 01:20:00|993.9|992.9|994.4|993.4|995.5|994.5|993.9|992.9|97
1659576300000|2022-08-04 01:25:00|994.9|993.9|994.7|993.7|995|994|994.6|993.6|14
1659576600000|2022-08-04 01:30:00|994.5|993.5|994.5|993.5|996|995|994.2|993.2|85
1659576900000|2022-08-04 01:35:00|994.6|993.6|996.1|995.1|996.3|995.3|994.3|993.3|122
1659577200000|2022-08-04 01:40:00|997|996|996.1|995.1|997.5|996.5|995.7|994.7|102
1659577500000|2022-08-04 01:45:00|995.8|994.8|994.5|993.5|996.1|995.1|994.5|993.5|70
1659577800000|2022-08-04 01:50:00|994.4|993.4|994.1|993.1|994.5|993.5|993.8|992.8|56
1659578100000|2022-08-04 01:55:00|994.5|993.5|994.1|993.1|995|994|993.9|992.9|68
1659578400000|2022-08-04 02:00:00|994.4|993.4|995.8|994.8|996.1|995.1|994.4|993.4|36
1659578700000|2022-08-04 02:05:00|995.7|994.7|995.9|994.9|996|995|995.4|994.4|13
1659579000000|2022-08-04 02:10:00|996|995|994.9|993.9|996|995|994.7|993.7|20
1659579300000|2022-08-04 02:15:00|995.3|994.3|995.2|994.2|995.3|994.3|995|994|11
1659579600000|2022-08-04 02:20:00|995.6|994.6|995.2|994.2|995.8|994.8|995.2|994.2|13
1659579900000|2022-08-04 02:25:00|995.1|994.1|995.1|994.1|995.1|994.1|994.8|993.8|14
1659580200000|2022-08-04 02:30:00|995.2|994.2|994.7|993.7|995.5|994.5|994.5|993.5|20
1659580500000|2022-08-04 02:35:00|994.3|993.3|992.9|991.9|994.4|993.4|992.6|991.6|71
1659580800000|2022-08-04 02:40:00|993|992|993.5|992.5|993.5|992.5|993|992|21
1659581100000|2022-08-04 02:45:00|993.7|992.7|993.7|992.7|993.9|992.9|993.5|992.5|11
1659581400000|2022-08-04 02:50:00|993.6|992.6|993.2|992.2|993.9|992.9|993.2|992.2|52
1659581700000|2022-08-04 02:55:00|993.4|992.4|994.6|993.6|994.7|993.7|993.4|992.4|20
1659582000000|2022-08-04 03:00:00|994.4|993.4|993.5|992.5|994.4|993.4|993.5|992.5|11
1659582300000|2022-08-04 03:05:00|993.6|992.6|994|993|994|993|992.9|991.9|27
1659582600000|2022-08-04 03:10:00|994.5|993.5|993.5|992.5|994.5|993.5|993.1|992.1|43
1659582900000|2022-08-04 03:15:00|993.7|992.7|993.8|992.8|993.8|992.8|993.4|992.4|25
1659583200000|2022-08-04 03:20:00|993.9|992.9|993.7|992.7|994.2|993.2|993.6|992.6|34
1659583500000|2022-08-04 03:25:00|993.6|992.6|992.9|991.9|993.7|992.7|992.9|991.9|32
1659583800000|2022-08-04 03:30:00|993|992|991.9|990.9|993|992|991.6|990.6|32
1659584100000|2022-08-04 03:35:00|991.8|990.8|991.6|990.6|991.8|990.8|991.3|990.3|41
1659584400000|2022-08-04 03:40:00|991.7|990.7|989.7|988.7|991.7|990.7|989.7|988.7|111
1659584700000|2022-08-04 03:45:00|989.5|988.5|989.9|988.9|990|989|988.8|987.8|64
1659585000000|2022-08-04 03:50:00|990|989|989.7|988.7|990.2|989.2|989.7|988.7|23
1659585300000|2022-08-04 03:55:00|989.6|988.6|989.9|988.9|990|989|989.6|988.6|32
1659585600000|2022-08-04 04:00:00|990|989|990.4|989.4|990.6|989.6|990|989|64
1659585900000|2022-08-04 04:05:00|990.5|989.5|991.2|990.2|991.3|990.3|990.5|989.5|50
1659586200000|2022-08-04 04:10:00|991.3|990.3|991.2|990.2|991.7|990.7|991.2|990.2|30
1659586500000|2022-08-04 04:15:00|991.3|990.3|991.4|990.4|991.4|990.4|991|990|25
1659586800000|2022-08-04 04:20:00|991.5|990.5|991.4|990.4|991.6|990.6|991.4|990.4|19
1659587100000|2022-08-04 04:25:00|991.5|990.5|991.3|990.3|991.5|990.5|991.3|990.3|8
1659587400000|2022-08-04 04:30:00|991.4|990.4|991.6|990.6|991.6|990.6|991.4|990.4|8
1659587700000|2022-08-04 04:35:00|991.7|990.7|991.6|990.6|991.8|990.8|991.6|990.6|9
1659588000000|2022-08-04 04:40:00|991.5|990.5|991.7|990.7|991.7|990.7|991.5|990.5|15
1659588300000|2022-08-04 04:45:00|992|991|992.3|991.3|992.3|991.3|992|991|18
1659588600000|2022-08-04 04:50:00|992.5|991.5|992.3|991.3|992.7|991.7|992.2|991.2|25
1659588900000|2022-08-04 04:55:00|992.2|991.2|992.1|991.1|992.2|991.2|992.1|991.1|9
1659589200000|2022-08-04 05:00:00|992|991|991.1|990.1|992.7|991.7|991.1|990.1|52
1659589500000|2022-08-04 05:05:00|991.2|990.2|990.6|989.6|991.3|990.3|990.6|989.6|33
1659589800000|2022-08-04 05:10:00|990.4|989.4|990.8|989.8|990.8|989.8|990.2|989.2|32
1659590100000|2022-08-04 05:15:00|991|990|991.6|990.6|991.9|990.9|991|990|21
1659590400000|2022-08-04 05:20:00|991.3|990.3|993|992|993|992|990.8|989.8|118
1659590700000|2022-08-04 05:25:00|993.1|992.1|992.4|991.4|993.6|992.6|992.2|991.2|87
1659591000000|2022-08-04 05:30:00|992.5|991.5|992.7|991.7|993.1|992.1|991.9|990.9|15
1659591300000|2022-08-04 05:35:00|992.8|991.8|992.8|991.8|993.4|992.4|992.6|991.6|87
1659591600000|2022-08-04 05:40:00|992.9|991.9|992.8|991.8|993.5|992.5|992.5|991.5|44
1659591900000|2022-08-04 05:45:00|992.9|991.9|992.2|991.2|992.9|991.9|991.9|990.9|22
1659592200000|2022-08-04 05:50:00|992.3|991.3|992.3|991.3|992.6|991.6|992.1|991.1|18
1659592500000|2022-08-04 05:55:00|992.4|991.4|991.4|990.4|992.6|991.6|991.1|990.1|27
1659592800000|2022-08-04 06:00:00|991.3|990.3|991.2|990.2|991.8|990.8|991.2|990.2|53
1659593100000|2022-08-04 06:05:00|991.1|990.1|991.2|990.2|991.9|990.9|991|990|77
1659593400000|2022-08-04 06:10:00|991.5|990.5|990.8|989.8|991.5|990.5|990.7|989.7|67
1659593700000|2022-08-04 06:15:00|990.9|989.9|990.4|989.4|991.1|990.1|989.7|988.7|93
1659594000000|2022-08-04 06:20:00|990.1|989.1|991.1|990.1|991.1|990.1|990.1|989.1|45
1659594300000|2022-08-04 06:25:00|990.8|989.8|990|989|990.8|989.8|989.9|988.9|108
1659594600000|2022-08-04 06:30:00|989.8|988.8|989.9|988.9|990.3|989.3|989.7|988.7|72
1659594900000|2022-08-04 06:35:00|990.4|989.4|990.6|989.6|990.8|989.8|990.1|989.1|16
1659595200000|2022-08-04 06:40:00|990.7|989.7|990.5|989.5|990.9|989.9|990.2|989.2|98
1659595500000|2022-08-04 06:45:00|990.6|989.6|990.9|989.9|991.1|990.1|990.4|989.4|111
1659595800000|2022-08-04 06:50:00|991.2|990.2|990.9|989.9|991.3|990.3|990.8|989.8|160
1659596100000|2022-08-04 06:55:00|990.6|989.6|990.6|989.6|991|990|990.4|989.4|35
1659596400000|2022-08-04 07:00:00|990.7|989.7|991.1|990.1|991.3|990.3|990.4|989.4|177
1659596700000|2022-08-04 07:05:00|991.2|990.2|992.2|991.2|992.4|991.4|991.1|990.1|174
1659597000000|2022-08-04 07:10:00|992.1|991.1|991.9|990.9|992.2|991.2|991.5|990.5|124
1659597300000|2022-08-04 07:15:00|992.1|991.1|992.3|991.3|992.4|991.4|991.6|990.6|124
1659597600000|2022-08-04 07:20:00|992|991|991.8|990.8|992.2|991.2|991.4|990.4|143
1659597900000|2022-08-04 07:25:00|991.9|990.9|992|991|992.2|991.2|991.6|990.6|109
1659598200000|2022-08-04 07:30:00|992.1|991.1|992.1|991.1|992.7|991.7|992|991|188
1659598500000|2022-08-04 07:35:00|992.2|991.2|992|991|992.6|991.6|991.9|990.9|323
1659598800000|2022-08-04 07:40:00|991.9|990.9|991.9|990.9|992|991|991.5|990.5|153
1659599100000|2022-08-04 07:45:00|991.8|990.8|992|991|992.2|991.2|991.8|990.8|71
1659599400000|2022-08-04 07:50:00|992.1|991.1|991.8|990.8|992.5|991.5|991.8|990.8|260
1659599700000|2022-08-04 07:55:00|991.9|990.9|992.3|991.3|992.3|991.3|991.8|990.8|116
1659600000000|2022-08-04 08:00:00|992.4|991.4|992|991|993|992|991.8|990.8|201
1659600300000|2022-08-04 08:05:00|991.9|990.9|992.9|991.9|992.9|991.9|991.7|990.7|328
1659600600000|2022-08-04 08:10:00|993|992|993.1|992.1|993.1|992.1|992.5|991.5|46
1659600900000|2022-08-04 08:15:00|993.2|992.2|993.7|992.7|993.7|992.7|993.1|992.1|87
1659601200000|2022-08-04 08:20:00|993.6|992.6|993.3|992.3|993.9|992.9|993|992|128
1659601500000|2022-08-04 08:25:00|993.2|992.2|992.7|991.7|993.2|992.2|992.7|991.7|153
1659601800000|2022-08-04 08:30:00|992.5|991.5|992.3|991.3|992.5|991.5|992.2|991.2|18
1659602100000|2022-08-04 08:35:00|992.5|991.5|992.1|991.1|992.5|991.5|992.1|991.1|24
1659602400000|2022-08-04 08:40:00|992.2|991.2|992.3|991.3|992.3|991.3|991.8|990.8|22
1659602700000|2022-08-04 08:45:00|992.2|991.2|992.3|991.3|992.3|991.3|992.2|991.2|2
1659603000000|2022-08-04 08:50:00|992.2|991.2|992.2|991.2|992.3|991.3|992|991|47
1659603300000|2022-08-04 08:55:00|992.5|991.5|992.3|991.3|992.5|991.5|992.2|991.2|36
1659603600000|2022-08-04 09:00:00|992|991|992.2|991.2|992.4|991.4|992|991|13
1659603900000|2022-08-04 09:05:00|992.1|991.1|991.8|990.8|992.1|991.1|991.8|990.8|4
1659604200000|2022-08-04 09:10:00|992.2|991.2|993.1|992.1|993.3|992.3|992.2|991.2|66
1659604500000|2022-08-04 09:15:00|993|992|993.1|992.1|993.1|992.1|993|992|22
1659604800000|2022-08-04 09:20:00|993.5|992.5|993.9|992.9|993.9|992.9|993.5|992.5|14
1659605100000|2022-08-04 09:25:00|994.1|993.1|994.1|993.1|994.3|993.3|994|993|23
1659605400000|2022-08-04 09:30:00|994.2|993.2|994.3|993.3|994.5|993.5|994.2|993.2|22
1659605700000|2022-08-04 09:35:00|994.2|993.2|994.7|993.7|994.7|993.7|994.2|993.2|12
1659606000000|2022-08-04 09:40:00|994.8|993.8|994.3|993.3|994.9|993.9|994.2|993.2|48
1659606300000|2022-08-04 09:45:00|994.4|993.4|994.8|993.8|994.8|993.8|994.2|993.2|242
1659606600000|2022-08-04 09:50:00|994.9|993.9|994.8|993.8|995.3|994.3|994.7|993.7|197
1659606900000|2022-08-04 09:55:00|994.7|993.7|995|994|995.2|994.2|994.7|993.7|108
1659607200000|2022-08-04 10:00:00|995.1|994.1|996.2|995.2|996.2|995.2|994.9|993.9|149
1659607500000|2022-08-04 10:05:00|996.3|995.3|996.6|995.6|996.7|995.7|996.3|995.3|236
1659607800000|2022-08-04 10:10:00|996.7|995.7|997.4|996.4|997.4|996.4|996.4|995.4|356
1659608100000|2022-08-04 10:15:00|997.5|996.5|997.7|996.7|998|997|997.2|996.2|660
1659608400000|2022-08-04 10:20:00|997.8|996.8|997.9|996.9|998.1|997.1|997.7|996.7|241
1659608700000|2022-08-04 10:25:00|998|997|998.2|997.2|998.2|997.2|997.8|996.8|154
1659609000000|2022-08-04 10:30:00|998.1|997.1|1000.3|999.3|1000.9|999.9|997.9|996.9|1145
1659609300000|2022-08-04 10:35:00|1000.4|999.4|1000.9|999.9|1001|1000|999.2|998.2|753
1659609600000|2022-08-04 10:40:00|1001|1000|1000|999|1001.3|1000.3|999.7|998.7|567
1659609900000|2022-08-04 10:45:00|1000.1|999.1|999.5|998.5|1000.1|999.1|999.1|998.1|179
1659610200000|2022-08-04 10:50:00|999.4|998.4|998.8|997.8|999.5|998.5|998.7|997.7|157
1659610500000|2022-08-04 10:55:00|998.7|997.7|998.7|997.7|998.9|997.9|998.4|997.4|119
1659610800000|2022-08-04 11:00:00|998.9|997.9|998.6|997.6|999.1|998.1|998.1|997.1|262
1659611100000|2022-08-04 11:05:00|998.7|997.7|998.1|997.1|999.1|998.1|998.1|997.1|146
1659611400000|2022-08-04 11:10:00|997.8|996.8|997.6|996.6|997.8|996.8|997.4|996.4|59
1659611700000|2022-08-04 11:15:00|997.7|996.7|998.4|997.4|998.6|997.6|997.6|996.6|112
1659612000000|2022-08-04 11:20:00|998.3|997.3|997.9|996.9|998.3|997.3|997.9|996.9|86
1659612300000|2022-08-04 11:25:00|997.6|996.6|997.4|996.4|997.9|996.9|997.4|996.4|26
1659612600000|2022-08-04 11:30:00|997.5|996.5|997.8|996.8|997.8|996.8|997.3|996.3|26
1659612900000|2022-08-04 11:35:00|997.7|996.7|997.5|996.5|997.8|996.8|997.2|996.2|186
1659613200000|2022-08-04 11:40:00|997.6|996.6|997.4|996.4|997.6|996.6|997.3|996.3|32
1659613500000|2022-08-04 11:45:00|997.3|996.3|996.7|995.7|997.3|996.3|996.4|995.4|62
1659613800000|2022-08-04 11:50:00|996.8|995.8|996.3|995.3|996.9|995.9|996.2|995.2|42
1659614100000|2022-08-04 11:55:00|996.2|995.2|995.9|994.9|996.6|995.6|995.6|994.6|74
1659614400000|2022-08-04 12:00:00|995.7|994.7|996.6|995.6|996.6|995.6|995.6|994.6|97
1659614700000|2022-08-04 12:05:00|996.8|995.8|996.7|995.7|996.9|995.9|996.6|995.6|27
1659615000000|2022-08-04 12:10:00|996.8|995.8|997.3|996.3|997.4|996.4|996.7|995.7|61
1659615300000|2022-08-04 12:15:00|997.1|996.1|997.4|996.4|997.4|996.4|996.9|995.9|38
1659615600000|2022-08-04 12:20:00|997.5|996.5|998|997|998.2|997.2|997.5|996.5|125
1659615900000|2022-08-04 12:25:00|998.1|997.1|997.8|996.8|998.6|997.6|997.5|996.5|284
1659616200000|2022-08-04 12:30:00|997.7|996.7|997.9|996.9|997.9|996.9|996.9|995.9|289
1659616500000|2022-08-04 12:35:00|998|997|998.9|997.9|998.9|997.9|997.9|996.9|189
1659616800000|2022-08-04 12:40:00|999|998|998.7|997.7|999.1|998.1|998.6|997.6|68
1659617100000|2022-08-04 12:45:00|998.9|997.9|999.3|998.3|999.4|998.4|998.5|997.5|112
1659617400000|2022-08-04 12:50:00|999.2|998.2|999.6|998.6|999.7|998.7|999|998|129
1659617700000|2022-08-04 12:55:00|999.8|998.8|999.2|998.2|999.8|998.8|999.1|998.1|151
1659618000000|2022-08-04 13:00:00|999.1|998.1|998.2|997.2|999.1|998.1|998.2|997.2|278
1659618300000|2022-08-04 13:05:00|998.1|997.1|998.3|997.3|998.7|997.7|998|997|137
1659618600000|2022-08-04 13:10:00|998.4|997.4|998.6|997.6|999.2|998.2|998.4|997.4|169
1659618900000|2022-08-04 13:15:00|998.7|997.7|998.2|997.2|999.1|998.1|998|997|82
1659619200000|2022-08-04 13:20:00|998.1|997.1|999|998|999.1|998.1|997.8|996.8|664
1659619500000|2022-08-04 13:25:00|998.9|997.9|998.7|997.7|999.1|998.1|998|997|313
1659619800000|2022-08-04 13:30:00|998.5|998|999.3|998.8|1001.9|1001.4|998.5|998|5205
1659620100000|2022-08-04 13:35:00|999.5|999|998.5|998|1001.2|1000.7|997.2|996.7|3811
1659620400000|2022-08-04 13:40:00|998.4|997.9|1001.3|1000.8|1001.3|1000.8|998.2|997.7|2951
1659620700000|2022-08-04 13:45:00|1001.4|1000.9|1001.2|1000.7|1001.8|1001.3|1000|999.5|2400
1659621000000|2022-08-04 13:50:00|1001.1|1000.6|1000.3|999.8|1001.6|1001.1|999.6|999.1|1533
1659621300000|2022-08-04 13:55:00|1000.4|999.9|1000.8|1000.3|1001.2|1000.7|999.5|999|1774
1659621600000|2022-08-04 14:00:00|1000.7|1000.2|1000.8|1000.3|1001.4|1000.9|999.8|999.3|1380
1659621900000|2022-08-04 14:05:00|1000.7|1000.2|1000.7|1000.2|1001.4|1000.9|1000.1|999.6|1920
1659622200000|2022-08-04 14:10:00|1000.6|1000.1|999|998.5|1000.8|1000.3|998.9|998.4|1481
1659622500000|2022-08-04 14:15:00|998.9|998.4|998.2|997.7|999.6|999.1|997.1|996.6|1615
1659622800000|2022-08-04 14:20:00|998.1|997.6|997.9|997.4|998.8|998.3|997.3|996.8|1158
1659623100000|2022-08-04 14:25:00|998|997.5|998|997.5|998.7|998.2|997.3|996.8|1066
1659623400000|2022-08-04 14:30:00|997.8|997.3|996.7|996.2|998.3|997.8|996.7|996.2|1087
1659623700000|2022-08-04 14:35:00|996.8|996.3|996|995.5|996.9|996.4|995.7|995.2|1259
1659624000000|2022-08-04 14:40:00|995.9|995.4|995.7|995.2|996.7|996.2|995.4|994.9|1180
1659624300000|2022-08-04 14:45:00|995.5|995|997|996.5|997.6|997.1|995.1|994.6|1442
1659624600000|2022-08-04 14:50:00|997.1|996.6|997.8|997.3|997.9|997.4|996.9|996.4|892
1659624900000|2022-08-04 14:55:00|997.9|997.4|998.2|997.7|998.4|997.9|997.8|997.3|980
1659625200000|2022-08-04 15:00:00|998.1|997.6|998.3|997.8|998.9|998.4|998.1|997.6|1303
1659625500000|2022-08-04 15:05:00|998.4|997.9|998.3|997.8|999.2|998.7|998.3|997.8|659
1659625800000|2022-08-04 15:10:00|998.2|997.7|997|996.5|998.4|997.9|997|996.5|709
1659626100000|2022-08-04 15:15:00|996.9|996.4|997.8|997.3|998|997.5|996.8|996.3|482
1659626400000|2022-08-04 15:20:00|997.9|997.4|997.5|997|998.6|998.1|997.5|997|526
1659626700000|2022-08-04 15:25:00|997.6|997.1|997.5|997|998.1|997.6|997.1|996.6|796
1659627000000|2022-08-04 15:30:00|997.6|997.1|997.6|997.1|998.2|997.7|997.2|996.7|602
1659627300000|2022-08-04 15:35:00|997.7|997.2|996.6|996.1|997.9|997.4|996.5|996|568
1659627600000|2022-08-04 15:40:00|996.7|996.2|997.3|996.8|997.5|997|996.7|996.2|541
1659627900000|2022-08-04 15:45:00|997.4|996.9|999|998.5|999.1|998.6|997.4|996.9|465
1659628200000|2022-08-04 15:50:00|998.9|998.4|999.7|999.2|999.7|999.2|998.9|998.4|356
1659628500000|2022-08-04 15:55:00|999.8|999.3|999.5|999|999.8|999.3|999.3|998.8|377
1659628800000|2022-08-04 16:00:00|999.4|998.9|998.9|998.4|999.7|999.2|998.8|998.3|470
1659629100000|2022-08-04 16:05:00|999.1|998.6|999.3|998.8|999.7|999.2|999|998.5|409
1659629400000|2022-08-04 16:10:00|999.5|999|999.8|999.3|1000.3|999.8|999.4|998.9|408
1659629700000|2022-08-04 16:15:00|999.7|999.2|999.9|999.4|1000.2|999.7|999.5|999|521
1659630000000|2022-08-04 16:20:00|999.8|999.3|1000.1|999.6|1000.1|999.6|999.7|999.2|364
1659630300000|2022-08-04 16:25:00|1000|999.5|1000.3|999.8|1000.6|1000.1|1000|999.5|480
1659630600000|2022-08-04 16:30:00|1000.4|999.9|1000.6|1000.1|1000.6|1000.1|999.9|999.4|451
1659630900000|2022-08-04 16:35:00|1000.5|1000|1000.1|999.6|1000.6|1000.1|1000|999.5|383
1659631200000|2022-08-04 16:40:00|1000.2|999.7|999.9|999.4|1000.3|999.8|999.5|999|330
1659631500000|2022-08-04 16:45:00|999.8|999.3|998.6|998.1|999.9|999.4|998.4|997.9|335
1659631800000|2022-08-04 16:50:00|998.4|997.9|999.2|998.7|999.2|998.7|998.4|997.9|325
1659632100000|2022-08-04 16:55:00|999.1|998.6|999.1|998.6|999.5|999|998.9|998.4|259
1659632400000|2022-08-04 17:00:00|999.2|998.7|999|998.5|999.6|999.1|999|998.5|305
1659632700000|2022-08-04 17:05:00|999.1|998.6|999.4|998.9|999.6|999.1|998.8|998.3|125
1659633000000|2022-08-04 17:10:00|999.3|998.8|999.9|999.4|1000.1|999.6|999.3|998.8|419
1659633300000|2022-08-04 17:15:00|999.8|999.3|999.8|999.3|1000|999.5|999.7|999.2|247
1659633600000|2022-08-04 17:20:00|999.9|999.4|1000.1|999.6|1000.5|1000|999.5|999|403
1659633900000|2022-08-04 17:25:00|1000.2|999.7|1000.5|1000|1000.7|1000.2|1000.2|999.7|138
1659634200000|2022-08-04 17:30:00|1000.4|999.9|1001|1000.5|1001|1000.5|1000.2|999.7|297
1659634500000|2022-08-04 17:35:00|1000.9|1000.4|1001|1000.5|1001.4|1000.9|1000.8|1000.3|730
1659634800000|2022-08-04 17:40:00|1001.1|1000.6|1000.7|1000.2|1001.2|1000.7|1000.6|1000.1|231
1659635100000|2022-08-04 17:45:00|1000.6|1000.1|1001|1000.5|1001|1000.5|1000.4|999.9|270
1659635400000|2022-08-04 17:50:00|1001.1|1000.6|1001|1000.5|1001.1|1000.6|1000.7|1000.2|207
1659635700000|2022-08-04 17:55:00|1000.9|1000.4|1000.6|1000.1|1001|1000.5|1000.5|1000|275
1659636000000|2022-08-04 18:00:00|1000.5|1000|1000.6|1000.1|1000.8|1000.3|1000.2|999.7|199
1659636300000|2022-08-04 18:05:00|1000.7|1000.2|1000.4|999.9|1000.9|1000.4|1000.3|999.8|135
1659636600000|2022-08-04 18:10:00|1000.3|999.8|1000.3|999.8|1000.7|1000.2|1000.1|999.6|153
1659636900000|2022-08-04 18:15:00|1000.2|999.7|1000.9|1000.4|1000.9|1000.4|1000.2|999.7|99
1659637200000|2022-08-04 18:20:00|1000.8|1000.3|1000.6|1000.1|1000.9|1000.4|1000.5|1000|240
1659637500000|2022-08-04 18:25:00|1000.5|1000|1001.1|1000.6|1001.3|1000.8|1000.5|1000|219
1659637800000|2022-08-04 18:30:00|1001.2|1000.7|1001|1000.5|1001.4|1000.9|1000.8|1000.3|239
1659638100000|2022-08-04 18:35:00|1000.9|1000.4|1000.5|1000|1000.9|1000.4|1000.1|999.6|406
1659638400000|2022-08-04 18:40:00|1000.4|999.9|1000.3|999.8|1000.5|1000|999.6|999.1|173
1659638700000|2022-08-04 18:45:00|1000.2|999.7|1000.3|999.8|1000.4|999.9|1000|999.5|395
1659639000000|2022-08-04 18:50:00|1000.2|999.7|1000.5|1000|1000.8|1000.3|1000.2|999.7|414
1659639300000|2022-08-04 18:55:00|1000.4|999.9|1000.7|1000.2|1001|1000.5|1000.3|999.8|205
1659639600000|2022-08-04 19:00:00|1000.8|1000.3|1000.9|1000.4|1000.9|1000.4|1000.5|1000|293
1659639900000|2022-08-04 19:05:00|1000.8|1000.3|1000.8|1000.3|1000.9|1000.4|1000.4|999.9|318
1659640200000|2022-08-04 19:10:00|1000.7|1000.2|1000.9|1000.4|1001.2|1000.7|1000.7|1000.2|482
1659640500000|2022-08-04 19:15:00|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|385
1659640800000|2022-08-04 19:20:00|1001.4|1000.9|1000.8|1000.3|1001.4|1000.9|1000.8|1000.3|432
1659641100000|2022-08-04 19:25:00|1000.7|1000.2|1001|1000.5|1001|1000.5|1000.4|999.9|621
1659641400000|2022-08-04 19:30:00|1000.9|1000.4|999.8|999.3|1000.9|1000.4|999.8|999.3|365
1659641700000|2022-08-04 19:35:00|999.9|999.4|999.2|998.7|999.9|999.4|999.2|998.7|478
1659642000000|2022-08-04 19:40:00|999.1|998.6|999.1|998.6|999.3|998.8|999|998.5|777
1659642300000|2022-08-04 19:45:00|998.9|998.4|999|998.5|999.4|998.9|998.8|998.3|482
1659642600000|2022-08-04 19:50:00|999.2|998.7|999.8|999.3|999.8|999.3|999.2|998.7|1583
1659642900000|2022-08-04 19:55:00|999.6|999.1|999.4|998.9|999.6|999.1|999|998.5|6449
1659643200000|2022-08-04 20:00:00|999.5|998.5|999.8|998.8|1000.6|999.6|999.5|998.5|1067
1659643500000|2022-08-04 20:05:00|999.7|998.7|999.7|998.7|999.8|998.8|999.6|998.6|49
1659643800000|2022-08-04 20:10:00|999.6|998.6|999.4|998.4|999.8|998.8|999.4|998.4|77
1659644100000|2022-08-04 20:15:00|999.3|998.3|999.1|998.1|999.3|998.3|999.1|998.1|16
1659644400000|2022-08-04 20:20:00|999|998|998.9|997.9|999|998|998.9|997.9|40
1659644700000|2022-08-04 20:25:00|999|998|999|998|999|998|999|998|9
1659645000000|2022-08-04 20:30:00|999.1|998.1|999.1|998.1|999.1|998.1|999.1|998.1|9
1659645300000|2022-08-04 20:35:00|999|998|999|998|999.1|998.1|998.9|997.9|62
1659645600000|2022-08-04 20:40:00|999.1|998.1|999|998|999.1|998.1|999|998|10
1659645900000|2022-08-04 20:45:00|999.1|998.1|998.7|997.7|999.2|998.2|998.6|997.6|339
1659646200000|2022-08-04 20:50:00|998.3|997.3|998.8|997.8|999.1|998.1|998.3|997.3|94
1659646500000|2022-08-04 20:55:00|998.7|997.7|998.3|997.3|998.7|997.7|998.3|997.3|12
1659650400000|2022-08-04 22:00:00|999.1|997.1|998.9|996.9|999.1|997.1|998.6|996.6|0
1659650700000|2022-08-04 22:05:00|999|997|998.5|996.5|999.1|997.1|998.5|996.5|0
1659651000000|2022-08-04 22:10:00|998.6|996.6|998.6|996.6|998.8|996.8|998.4|996.4|0
1659651300000|2022-08-04 22:15:00|998.7|996.7|998.9|996.9|998.9|996.9|998.7|996.7|0
1659651600000|2022-08-04 22:20:00|999|997|999.1|997.1|999.3|997.3|998.9|996.9|0
1659651900000|2022-08-04 22:25:00|999|997|998.9|996.9|999|997|998.8|996.8|0
1659652200000|2022-08-04 22:30:00|999|997|999.2|997.2|999.2|997.2|998.9|996.9|0
1659652500000|2022-08-04 22:35:00|999.1|997.1|999.2|997.2|999.3|997.3|999.1|997.1|0
1659652800000|2022-08-04 22:40:00|999.3|997.3|999.2|997.2|999.4|997.4|999.2|997.2|0
1659653100000|2022-08-04 22:45:00|999.1|997.1|999.1|997.1|999.2|997.2|999.1|997.1|0
1659653400000|2022-08-04 22:50:00|999.2|997.2|999.2|997.2|999.2|997.2|999.2|997.2|0
1659653700000|2022-08-04 22:55:00|999.1|997.1|999.1|997.1|999.3|997.3|999.1|997.1|0
1659654000000|2022-08-04 23:00:00|999.2|997.2|999.5|997.5|999.7|997.7|999.1|997.1|0
1659654300000|2022-08-04 23:05:00|999.7|997.7|999.8|997.8|1000|998|999.7|997.7|0
1659654600000|2022-08-04 23:10:00|999.9|997.9|999.7|997.7|1000.1|998.1|999.7|997.7|0
1659654900000|2022-08-04 23:15:00|999.8|997.8|999.7|997.7|999.9|997.9|999.7|997.7|0
1659655200000|2022-08-04 23:20:00|999.8|997.8|999.8|997.8|999.9|997.9|999.7|997.7|0
1659655500000|2022-08-04 23:25:00|999.9|997.9|999.7|997.7|999.9|997.9|999.7|997.7|0
1659655800000|2022-08-04 23:30:00|999.6|997.6|999.8|997.8|1000|998|999.6|997.6|0
1659656100000|2022-08-04 23:35:00|999.9|997.9|999.9|997.9|1000|998|999.8|997.8|0
1659656400000|2022-08-04 23:40:00|999.8|997.8|999.9|997.9|999.9|997.9|999.8|997.8|0
1659656700000|2022-08-04 23:45:00|1000|998|1000|998|1000|998|999.8|997.8|0
1659657000000|2022-08-04 23:50:00|999.9|997.9|999.8|997.8|1000|998|999.8|997.8|0
1659657300000|2022-08-04 23:55:00|999.7|997.7|999.2|997.2|999.7|997.7|999.2|997.2|0
1659657600000|2022-08-05 00:00:00|999.4|997.4|998|997|1001.6|1000.6|996.4|995.4|13
1659657900000|2022-08-05 00:05:00|998.7|997.7|998.6|997.6|999.2|998.2|998.1|997.1|17
1659658200000|2022-08-05 00:10:00|998.9|997.9|999.1|998.1|999.1|998.1|998.1|997.1|28
1659658500000|2022-08-05 00:15:00|999.2|998.2|999.9|998.9|1000|999|999.2|998.2|10
1659658800000|2022-08-05 00:20:00|1000.1|999.1|999.4|998.4|1000.2|999.2|999.2|998.2|10
1659659100000|2022-08-05 00:25:00|999.6|998.6|999.1|998.1|999.6|998.6|999.1|998.1|21
1659659400000|2022-08-05 00:30:00|999.2|998.2|999|998|999.4|998.4|998.7|997.7|16
1659659700000|2022-08-05 00:35:00|998.8|997.8|998.8|997.8|999.1|998.1|998.8|997.8|38
1659660000000|2022-08-05 00:40:00|998.7|997.7|998.7|997.7|998.8|997.8|998.7|997.7|3
1659660300000|2022-08-05 00:45:00|998.9|997.9|1000.5|999.5|1000.5|999.5|998.9|997.9|75
1659660600000|2022-08-05 00:50:00|1000.4|999.4|1001.2|1000.2|1001.5|1000.5|1000.4|999.4|64
1659660900000|2022-08-05 00:55:00|1001.4|1000.4|1001.8|1000.8|1001.8|1000.8|1001.4|1000.4|8
1659661200000|2022-08-05 01:00:00|1001.9|1000.9|1001.6|1000.6|1002.1|1001.1|1001.5|1000.5|26
1659661500000|2022-08-05 01:05:00|1001.8|1000.8|1002.3|1001.3|1002.3|1001.3|1001.8|1000.8|11
1659661800000|2022-08-05 01:10:00|1002.6|1001.6|1003.3|1002.3|1003.4|1002.4|1002.5|1001.5|43
1659662100000|2022-08-05 01:15:00|1003.5|1002.5|1005|1004|1005.6|1004.6|1003.5|1002.5|122
1659662400000|2022-08-05 01:20:00|1005.2|1004.2|1005.7|1004.7|1005.7|1004.7|1005.2|1004.2|32
1659662700000|2022-08-05 01:25:00|1005.6|1004.6|1004.9|1003.9|1005.7|1004.7|1004.9|1003.9|15
1659663000000|2022-08-05 01:30:00|1005|1004|1003.8|1002.8|1005.3|1004.3|1003.8|1002.8|75
1659663300000|2022-08-05 01:35:00|1003.7|1002.7|1003.5|1002.5|1003.9|1002.9|1003.1|1002.1|51
1659663600000|2022-08-05 01:40:00|1003.4|1002.4|1003.7|1002.7|1004.2|1003.2|1003.3|1002.3|68
1659663900000|2022-08-05 01:45:00|1003.8|1002.8|1004.1|1003.1|1004.1|1003.1|1003.1|1002.1|43
1659664200000|2022-08-05 01:50:00|1004.3|1003.3|1002.9|1001.9|1004.9|1003.9|1002.9|1001.9|31
1659664500000|2022-08-05 01:55:00|1003|1002|1003|1002|1003.2|1002.2|1002.5|1001.5|27
1659664800000|2022-08-05 02:00:00|1002.8|1001.8|1001.7|1000.7|1002.8|1001.8|1001.5|1000.5|39
1659665100000|2022-08-05 02:05:00|1001.6|1000.6|1002.6|1001.6|1002.9|1001.9|1001.4|1000.4|40
1659665400000|2022-08-05 02:10:00|1002.5|1001.5|1002.9|1001.9|1002.9|1001.9|1002.5|1001.5|11
1659665700000|2022-08-05 02:15:00|1002.7|1001.7|1002.2|1001.2|1002.7|1001.7|1002.2|1001.2|5
1659666000000|2022-08-05 02:20:00|1002.1|1001.1|1002.2|1001.2|1002.5|1001.5|1002|1001|17
1659666300000|2022-08-05 02:25:00|1002.1|1001.1|1001.6|1000.6|1002.1|1001.1|1001.4|1000.4|18
1659666600000|2022-08-05 02:30:00|1002.3|1001.3|1003|1002|1003|1002|1001.9|1000.9|15
1659666900000|2022-08-05 02:35:00|1003.2|1002.2|1002.6|1001.6|1003.2|1002.2|1002.6|1001.6|15
1659667200000|2022-08-05 02:40:00|1002.8|1001.8|1002.9|1001.9|1003.3|1002.3|1002.8|1001.8|20
1659667500000|2022-08-05 02:45:00|1003.2|1002.2|1002.9|1001.9|1003.3|1002.3|1002.6|1001.6|25
1659667800000|2022-08-05 02:50:00|1002.8|1001.8|1003.4|1002.4|1003.4|1002.4|1002.6|1001.6|21
1659668100000|2022-08-05 02:55:00|1003.3|1002.3|1003.1|1002.1|1003.3|1002.3|1003.1|1002.1|3
1659668400000|2022-08-05 03:00:00|1002.8|1001.8|1003.2|1002.2|1003.3|1002.3|1002.7|1001.7|25
1659668700000|2022-08-05 03:05:00|1002.9|1001.9|1002|1001|1003|1002|1001.6|1000.6|24
1659669000000|2022-08-05 03:10:00|1002.1|1001.1|1002.8|1001.8|1003|1002|1002.1|1001.1|24
1659669300000|2022-08-05 03:15:00|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|2
1659669600000|2022-08-05 03:20:00|1003.4|1002.4|1003.7|1002.7|1003.7|1002.7|1003.4|1002.4|12
1659669900000|2022-08-05 03:25:00|1003.8|1002.8|1004|1003|1004|1003|1003.7|1002.7|12
1659670200000|2022-08-05 03:30:00|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|4
1659670500000|2022-08-05 03:35:00|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|5
1659670800000|2022-08-05 03:40:00|1004.1|1003.1|1004|1003|1004.1|1003.1|1004|1003|12
1659671100000|2022-08-05 03:45:00|1004.1|1003.1|1004|1003|1004.1|1003.1|1004|1003|5
1659671400000|2022-08-05 03:50:00|1003.7|1002.7|1004.2|1003.2|1004.2|1003.2|1003.7|1002.7|6
1659671700000|2022-08-05 03:55:00|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.2|1003.2|8
1659672000000|2022-08-05 04:00:00|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|2
1659672300000|2022-08-05 04:05:00|1004.6|1003.6|1004.5|1003.5|1004.6|1003.6|1004.5|1003.5|2
1659672600000|2022-08-05 04:10:00|1004.6|1003.6|1004.4|1003.4|1004.6|1003.6|1004.4|1003.4|5
1659672900000|2022-08-05 04:15:00|1004.2|1003.2|1004.5|1003.5|1004.5|1003.5|1004.2|1003.2|6
1659673200000|2022-08-05 04:20:00|1004.6|1003.6|1004.5|1003.5|1004.6|1003.6|1004.4|1003.4|8
1659673500000|2022-08-05 04:25:00|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1
1659673800000|2022-08-05 04:30:00|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.4|1003.4|4
1659674100000|2022-08-05 04:35:00|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1004.4|1003.4|6
1659674400000|2022-08-05 04:40:00|1004.8|1003.8|1005|1004|1005|1004|1004.8|1003.8|5
1659674700000|2022-08-05 04:45:00|1005.1|1004.1|1004.8|1003.8|1005.1|1004.1|1004.7|1003.7|6
1659675000000|2022-08-05 04:50:00|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1
1659675300000|2022-08-05 04:55:00|1005|1004|1005|1004|1005|1004|1005|1004|3
1659675600000|2022-08-05 05:00:00|1005.2|1004.2|1003.9|1002.9|1005.4|1004.4|1003.3|1002.3|29
1659675900000|2022-08-05 05:05:00|1003.6|1002.6|1002.7|1001.7|1003.6|1002.6|1002.4|1001.4|22
1659676200000|2022-08-05 05:10:00|1002.4|1001.4|1002.4|1001.4|1002.7|1001.7|1002.1|1001.1|34
1659676800000|2022-08-05 05:20:00|1002.3|1001.3|1002.5|1001.5|1002.5|1001.5|1002.3|1001.3|4
1659677400000|2022-08-05 05:30:00|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|6
1659677700000|2022-08-05 05:35:00|1003.7|1002.7|1004.2|1003.2|1004.2|1003.2|1003.7|1002.7|10
1659678000000|2022-08-05 05:40:00|1004.3|1003.3|1004.7|1003.7|1004.7|1003.7|1004.2|1003.2|34
1659678300000|2022-08-05 05:45:00|1004.8|1003.8|1004.9|1003.9|1005.5|1004.5|1004.8|1003.8|29
1659678600000|2022-08-05 05:50:00|1004.4|1003.4|1005.1|1004.1|1005.1|1004.1|1004.4|1003.4|8
1659678900000|2022-08-05 05:55:00|1005|1004|1005.5|1004.5|1006|1005|1005|1004|46
1659679200000|2022-08-05 06:00:00|1005.6|1004.6|1006.6|1005.6|1006.6|1005.6|1005.2|1004.2|34
1659679500000|2022-08-05 06:05:00|1006.7|1005.7|1006.3|1005.3|1006.8|1005.8|1005.8|1004.8|68
1659679800000|2022-08-05 06:10:00|1005.9|1004.9|1006.2|1005.2|1006.4|1005.4|1005.9|1004.9|11
1659680100000|2022-08-05 06:15:00|1005.6|1004.6|1006.3|1005.3|1006.4|1005.4|1005.5|1004.5|118
1659680400000|2022-08-05 06:20:00|1006.2|1005.2|1005.3|1004.3|1006.2|1005.2|1005.3|1004.3|114
1659680700000|2022-08-05 06:25:00|1005.4|1004.4|1005.6|1004.6|1005.7|1004.7|1005.1|1004.1|60
1659681000000|2022-08-05 06:30:00|1005.5|1004.5|1005.8|1004.8|1005.9|1004.9|1005|1004|27
1659681300000|2022-08-05 06:35:00|1005.6|1004.6|1005.6|1004.6|1005.9|1004.9|1005.6|1004.6|16
1659681600000|2022-08-05 06:40:00|1005.4|1004.4|1005.3|1004.3|1005.4|1004.4|1005.2|1004.2|13
1659681900000|2022-08-05 06:45:00|1005.4|1004.4|1005.2|1004.2|1005.4|1004.4|1004.9|1003.9|9
1659682200000|2022-08-05 06:50:00|1005.4|1004.4|1005.3|1004.3|1005.6|1004.6|1005.3|1004.3|33
1659682500000|2022-08-05 06:55:00|1005.2|1004.2|1004.7|1003.7|1005.2|1004.2|1004.4|1003.4|175
1659682800000|2022-08-05 07:00:00|1004.6|1003.6|1004.8|1003.8|1005|1004|1004.1|1003.1|293
1659683100000|2022-08-05 07:05:00|1004.9|1003.9|1004.5|1003.5|1005|1004|1004.3|1003.3|193
1659683400000|2022-08-05 07:10:00|1004.6|1003.6|1004.8|1003.8|1004.8|1003.8|1004.5|1003.5|151
1659683700000|2022-08-05 07:15:00|1004.9|1003.9|1004.7|1003.7|1005|1004|1004.6|1003.6|135
1659684000000|2022-08-05 07:20:00|1004.8|1003.8|1004.8|1003.8|1005.2|1004.2|1004.8|1003.8|152
1659684300000|2022-08-05 07:25:00|1004.7|1003.7|1004.8|1003.8|1004.9|1003.9|1004.6|1003.6|112
1659684600000|2022-08-05 07:30:00|1004.7|1003.7|1004.6|1003.6|1004.9|1003.9|1004.2|1003.2|87
1659684900000|2022-08-05 07:35:00|1004.7|1003.7|1004.9|1003.9|1005|1004|1004.4|1003.4|62
1659685200000|2022-08-05 07:40:00|1004.8|1003.8|1005|1004|1005.2|1004.2|1004.8|1003.8|69
1659685500000|2022-08-05 07:45:00|1004.9|1003.9|1004.4|1003.4|1005.1|1004.1|1004.4|1003.4|61
1659685800000|2022-08-05 07:50:00|1004.5|1003.5|1004.7|1003.7|1004.7|1003.7|1004.3|1003.3|88
1659686100000|2022-08-05 07:55:00|1004.8|1003.8|1005.4|1004.4|1005.4|1004.4|1004.7|1003.7|282
1659686400000|2022-08-05 08:00:00|1005.3|1004.3|1005.2|1004.2|1005.5|1004.5|1004.8|1003.8|227
1659686700000|2022-08-05 08:05:00|1005.1|1004.1|1004.8|1003.8|1005.1|1004.1|1004.7|1003.7|231
1659687000000|2022-08-05 08:10:00|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1004.2|1003.2|282
1659687300000|2022-08-05 08:15:00|1004.6|1003.6|1004.1|1003.1|1004.6|1003.6|1003.5|1002.5|240
1659687600000|2022-08-05 08:20:00|1003.9|1002.9|1004|1003|1004.2|1003.2|1003.7|1002.7|114
1659687900000|2022-08-05 08:25:00|1004.1|1003.1|1003.5|1002.5|1004.1|1003.1|1003.5|1002.5|98
1659688200000|2022-08-05 08:30:00|1003.6|1002.6|1003.7|1002.7|1003.8|1002.8|1003.6|1002.6|69
1659688500000|2022-08-05 08:35:00|1003.6|1002.6|1003.6|1002.6|1003.8|1002.8|1003.5|1002.5|55
1659688800000|2022-08-05 08:40:00|1003.7|1002.7|1003.1|1002.1|1003.8|1002.8|1003.1|1002.1|102
1659689100000|2022-08-05 08:45:00|1003|1002|1003.1|1002.1|1003.2|1002.2|1003|1002|47
1659689400000|2022-08-05 08:50:00|1003.2|1002.2|1003.2|1002.2|1003.4|1002.4|1003|1002|78
1659689700000|2022-08-05 08:55:00|1003.3|1002.3|1003|1002|1003.3|1002.3|1002.8|1001.8|119
1659690000000|2022-08-05 09:00:00|1002.9|1001.9|1003.2|1002.2|1003.2|1002.2|1002.9|1001.9|15
1659690300000|2022-08-05 09:05:00|1003.1|1002.1|1002.9|1001.9|1003.1|1002.1|1002.9|1001.9|51
1659690600000|2022-08-05 09:10:00|1002.8|1001.8|1003.1|1002.1|1003.1|1002.1|1002.8|1001.8|40
1659690900000|2022-08-05 09:15:00|1003.2|1002.2|1003.6|1002.6|1003.6|1002.6|1003.2|1002.2|111
1659691200000|2022-08-05 09:20:00|1003.5|1002.5|1003.6|1002.6|1003.6|1002.6|1003.3|1002.3|43
1659691500000|2022-08-05 09:25:00|1003.5|1002.5|1003.2|1002.2|1003.6|1002.6|1003.2|1002.2|79
1659691800000|2022-08-05 09:30:00|1003.1|1002.1|1003.3|1002.3|1003.3|1002.3|1003.1|1002.1|88
1659692100000|2022-08-05 09:35:00|1003.4|1002.4|1003.1|1002.1|1003.4|1002.4|1003.1|1002.1|65
1659692400000|2022-08-05 09:40:00|1003.2|1002.2|1002.7|1001.7|1003.2|1002.2|1002.7|1001.7|145
1659692700000|2022-08-05 09:45:00|1002.6|1001.6|1002.5|1001.5|1002.6|1001.6|1001.9|1000.9|417
1659693000000|2022-08-05 09:50:00|1002.6|1001.6|1002.9|1001.9|1003.1|1002.1|1002.6|1001.6|116
1659693300000|2022-08-05 09:55:00|1003|1002|1003.1|1002.1|1003.1|1002.1|1002.9|1001.9|52
1659693600000|2022-08-05 10:00:00|1003|1002|1002.6|1001.6|1003|1002|1002.5|1001.5|68
1659693900000|2022-08-05 10:05:00|1002.5|1001.5|1002.8|1001.8|1002.8|1001.8|1002.3|1001.3|75
1659694200000|2022-08-05 10:10:00|1002.7|1001.7|1002.3|1001.3|1002.7|1001.7|1002.2|1001.2|25
1659694500000|2022-08-05 10:15:00|1002.4|1001.4|1002.6|1001.6|1002.6|1001.6|1002.4|1001.4|24
1659694800000|2022-08-05 10:20:00|1002.5|1001.5|1002.5|1001.5|1002.6|1001.6|1002.4|1001.4|32
1659695100000|2022-08-05 10:25:00|1002.4|1001.4|1002.7|1001.7|1002.7|1001.7|1002.4|1001.4|124
1659695400000|2022-08-05 10:30:00|1002.6|1001.6|1002.7|1001.7|1002.7|1001.7|1002.4|1001.4|57
1659695700000|2022-08-05 10:35:00|1002.6|1001.6|1002.5|1001.5|1002.8|1001.8|1002.4|1001.4|23
1659696000000|2022-08-05 10:40:00|1002.4|1001.4|1002.6|1001.6|1002.6|1001.6|1002.4|1001.4|36
1659696300000|2022-08-05 10:45:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.4|1001.4|26
1659696600000|2022-08-05 10:50:00|1002.6|1001.6|1002.5|1001.5|1002.7|1001.7|1002.5|1001.5|32
1659696900000|2022-08-05 10:55:00|1002.4|1001.4|1002.9|1001.9|1002.9|1001.9|1002.2|1001.2|255
1659697200000|2022-08-05 11:00:00|1002.8|1001.8|1002.8|1001.8|1003.2|1002.2|1002.7|1001.7|228
1659697500000|2022-08-05 11:05:00|1002.7|1001.7|1002.3|1001.3|1002.7|1001.7|1002.1|1001.1|17
1659697800000|2022-08-05 11:10:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.4|1001.4|18
1659698100000|2022-08-05 11:15:00|1002.4|1001.4|1002.9|1001.9|1002.9|1001.9|1002.3|1001.3|100
1659698400000|2022-08-05 11:20:00|1002.8|1001.8|1002.6|1001.6|1002.8|1001.8|1002.6|1001.6|20
1659698700000|2022-08-05 11:25:00|1002.7|1001.7|1002.9|1001.9|1002.9|1001.9|1002.7|1001.7|11
1659699000000|2022-08-05 11:30:00|1003|1002|1003.3|1002.3|1003.3|1002.3|1003|1002|106
1659699300000|2022-08-05 11:35:00|1003.2|1002.2|1003.6|1002.6|1003.6|1002.6|1003.2|1002.2|70
1659699600000|2022-08-05 11:40:00|1003.7|1002.7|1003.7|1002.7|1003.9|1002.9|1003.6|1002.6|99
1659699900000|2022-08-05 11:45:00|1003.8|1002.8|1003.9|1002.9|1003.9|1002.9|1003.7|1002.7|96
1659700200000|2022-08-05 11:50:00|1004|1003|1004.4|1003.4|1004.4|1003.4|1004|1003|179
1659700500000|2022-08-05 11:55:00|1004.3|1003.3|1004.6|1003.6|1004.7|1003.7|1004.2|1003.2|140
1659700800000|2022-08-05 12:00:00|1004.5|1003.5|1004.2|1003.2|1004.7|1003.7|1003.8|1002.8|282
1659701100000|2022-08-05 12:05:00|1004.3|1003.3|1004.1|1003.1|1004.6|1003.6|1004|1003|252
1659701400000|2022-08-05 12:10:00|1004.2|1003.2|1004.3|1003.3|1004.5|1003.5|1004.2|1003.2|121
1659701700000|2022-08-05 12:15:00|1004.4|1003.4|1004.6|1003.6|1004.6|1003.6|1004.4|1003.4|84
1659702000000|2022-08-05 12:20:00|1004.7|1003.7|1003.9|1002.9|1004.9|1003.9|1003.9|1002.9|193
1659702300000|2022-08-05 12:25:00|1003.8|1002.8|1004.3|1003.3|1004.7|1003.7|1003.6|1002.6|277
1659702600000|2022-08-05 12:30:00|1004.2|1003.2|996.5|995.5|1004.2|1003.2|995.6|994.6|2004
1659702900000|2022-08-05 12:35:00|996.4|995.4|997.2|996.2|997.9|996.9|995.8|994.8|461
1659703200000|2022-08-05 12:40:00|996.9|995.9|996.2|995.2|998.1|997.1|995.8|994.8|633
1659703500000|2022-08-05 12:45:00|996.1|995.1|994.6|993.6|996.1|995.1|994.2|993.2|438
1659703800000|2022-08-05 12:50:00|994.4|993.4|994.7|993.7|995.8|994.8|994.4|993.4|289
1659704100000|2022-08-05 12:55:00|994.8|993.8|994.9|993.9|995|994|993.6|992.6|271
1659704400000|2022-08-05 13:00:00|994.6|993.6|995.6|994.6|996.1|995.1|994.5|993.5|338
1659704700000|2022-08-05 13:05:00|995.5|994.5|995|994|996.2|995.2|995|994|287
1659705000000|2022-08-05 13:10:00|994.9|993.9|994.1|993.1|995|994|993.3|992.3|1170
1659705300000|2022-08-05 13:15:00|994|993|994.4|993.4|995.2|994.2|993.9|992.9|656
1659705600000|2022-08-05 13:20:00|994.5|993.5|994.7|993.7|994.9|993.9|993.6|992.6|435
1659705900000|2022-08-05 13:25:00|994.8|993.8|993.4|992.4|994.8|993.8|993.3|992.3|596
1659706200000|2022-08-05 13:30:00|993.1|992.6|995.1|994.6|995.5|995|992.4|991.9|4438
1659706500000|2022-08-05 13:35:00|995.2|994.7|995.5|995|995.8|995.3|994.7|994.2|2408
1659706800000|2022-08-05 13:40:00|995.4|994.9|996.2|995.7|996.3|995.8|994.4|993.9|2312
1659707100000|2022-08-05 13:45:00|996.3|995.8|996.1|995.6|996.4|995.9|995.4|994.9|1665
1659707400000|2022-08-05 13:50:00|996.2|995.7|997.4|996.9|997.6|997.1|996.2|995.7|1253
1659707700000|2022-08-05 13:55:00|997.3|996.8|998.1|997.6|998.5|998|996.9|996.4|1439
1659708000000|2022-08-05 14:00:00|998.2|997.7|998.2|997.7|998.3|997.8|996.4|995.9|1391
1659708300000|2022-08-05 14:05:00|998.3|997.8|998.8|998.3|998.9|998.4|997.4|996.9|881
1659708600000|2022-08-05 14:10:00|998.9|998.4|999.8|999.3|1000.2|999.7|998.1|997.6|1280
1659708900000|2022-08-05 14:15:00|999.9|999.4|999.7|999.2|1000.4|999.9|998.8|998.3|1295
1659709200000|2022-08-05 14:20:00|999.8|999.3|1000.5|1000|1000.8|1000.3|999.6|999.1|1790
1659709500000|2022-08-05 14:25:00|1000.4|999.9|1000.4|999.9|1000.8|1000.3|999.6|999.1|1947
1659709800000|2022-08-05 14:30:00|1000.5|1000|1000|999.5|1000.8|1000.3|999.6|999.1|1682
1659710100000|2022-08-05 14:35:00|1000.1|999.6|1000.8|1000.3|1000.9|1000.4|1000.1|999.6|1452
1659710400000|2022-08-05 14:40:00|1000.9|1000.4|1000.6|1000.1|1001.1|1000.6|1000.3|999.8|1132
1659710700000|2022-08-05 14:45:00|1000.5|1000|1000.5|1000|1001.2|1000.7|1000.4|999.9|1823
1659711000000|2022-08-05 14:50:00|1000.3|999.8|1000.6|1000.1|1000.6|1000.1|999.7|999.2|1577
1659711300000|2022-08-05 14:55:00|1000.7|1000.2|1000.8|1000.3|1001|1000.5|1000.6|1000.1|1143
1659711600000|2022-08-05 15:00:00|1000.9|1000.4|999.8|999.3|1000.9|1000.4|999.6|999.1|1227
1659711900000|2022-08-05 15:05:00|999.9|999.4|999.4|998.9|999.9|999.4|998.7|998.2|1206
1659712200000|2022-08-05 15:10:00|999.3|998.8|998.4|997.9|999.4|998.9|998.2|997.7|1460
1659712500000|2022-08-05 15:15:00|998.3|997.8|998|997.5|998.6|998.1|997.8|997.3|1093
1659712800000|2022-08-05 15:20:00|997.9|997.4|996.3|995.8|998.2|997.7|996.2|995.7|1057
1659713100000|2022-08-05 15:25:00|996.2|995.7|994.9|994.4|996.3|995.8|994.8|994.3|921
1659713400000|2022-08-05 15:30:00|994.8|994.3|996|995.5|996.6|996.1|994.8|994.3|1492
1659713700000|2022-08-05 15:35:00|996.1|995.6|995.6|995.1|996.5|996|995.4|994.9|970
1659714000000|2022-08-05 15:40:00|995.7|995.2|995|994.5|995.7|995.2|994.8|994.3|799
1659714300000|2022-08-05 15:45:00|994.9|994.4|994.6|994.1|995.4|994.9|994.3|993.8|877
1659714600000|2022-08-05 15:50:00|994.7|994.2|995.5|995|995.9|995.4|994.7|994.2|653
1659714900000|2022-08-05 15:55:00|995.6|995.1|995.3|994.8|995.8|995.3|995|994.5|465
1659715200000|2022-08-05 16:00:00|995.4|994.9|996.3|995.8|996.5|996|995.3|994.8|563
1659715500000|2022-08-05 16:05:00|996.4|995.9|996.2|995.7|997|996.5|996.1|995.6|694
1659715800000|2022-08-05 16:10:00|996.3|995.8|997|996.5|997|996.5|996.2|995.7|613
1659716100000|2022-08-05 16:15:00|997.1|996.6|996.7|996.2|997.4|996.9|996.7|996.2|637
1659716400000|2022-08-05 16:20:00|996.8|996.3|996.4|995.9|996.8|996.3|996.2|995.7|362
1659716700000|2022-08-05 16:25:00|996.3|995.8|996.6|996.1|996.6|996.1|996.2|995.7|345
1659717000000|2022-08-05 16:30:00|996.5|996|996.4|995.9|996.5|996|996|995.5|361
1659717300000|2022-08-05 16:35:00|996.3|995.8|996.5|996|996.8|996.3|996.1|995.6|183
1659717600000|2022-08-05 16:40:00|996.4|995.9|997.1|996.6|997.2|996.7|996.4|995.9|348
1659717900000|2022-08-05 16:45:00|997|996.5|997.8|997.3|997.8|997.3|997|996.5|203
1659718200000|2022-08-05 16:50:00|997.9|997.4|997.7|997.2|998.1|997.6|997.5|997|364
1659718500000|2022-08-05 16:55:00|997.8|997.3|997.9|997.4|998.2|997.7|997.8|997.3|216
1659718800000|2022-08-05 17:00:00|998|997.5|998.5|998|998.5|998|997.7|997.2|467
1659719100000|2022-08-05 17:05:00|998.6|998.1|998.6|998.1|998.7|998.2|998.1|997.6|462
1659719400000|2022-08-05 17:10:00|998.5|998|999.1|998.6|999.2|998.7|998.5|998|448
1659719700000|2022-08-05 17:15:00|999.2|998.7|998.5|998|999.2|998.7|998.5|998|299
1659720000000|2022-08-05 17:20:00|998.4|997.9|998.3|997.8|998.4|997.9|998|997.5|330
1659720300000|2022-08-05 17:25:00|998.4|997.9|998.2|997.7|998.8|998.3|998.1|997.6|382
1659720600000|2022-08-05 17:30:00|998.1|997.6|998.6|998.1|998.8|998.3|998.1|997.6|412
1659720900000|2022-08-05 17:35:00|998.7|998.2|998.4|997.9|999|998.5|998.4|997.9|327
1659721200000|2022-08-05 17:40:00|998.3|997.8|997.9|997.4|998.4|997.9|997.9|997.4|264
1659721500000|2022-08-05 17:45:00|998|997.5|997.6|997.1|998.1|997.6|997.6|997.1|418
1659721800000|2022-08-05 17:50:00|997.7|997.2|997.6|997.1|997.7|997.2|997.4|996.9|185
1659722100000|2022-08-05 17:55:00|997.5|997|997.6|997.1|997.6|997.1|997.3|996.8|329
1659722400000|2022-08-05 18:00:00|997.5|997|997.5|997|997.6|997.1|997.3|996.8|205
1659722700000|2022-08-05 18:05:00|997.4|996.9|996.6|996.1|997.4|996.9|996.4|995.9|639
1659723000000|2022-08-05 18:10:00|996.5|996|996.5|996|996.6|996.1|996.2|995.7|252
1659723300000|2022-08-05 18:15:00|996.4|995.9|997.1|996.6|997.2|996.7|996.4|995.9|187
1659723600000|2022-08-05 18:20:00|997|996.5|997.3|996.8|997.5|997|997|996.5|385
1659723900000|2022-08-05 18:25:00|997.2|996.7|996.5|996|997.6|997.1|996.4|995.9|373
1659724200000|2022-08-05 18:30:00|996.3|995.8|997.1|996.6|997.1|996.6|996|995.5|214
1659724500000|2022-08-05 18:35:00|996.9|996.4|997.1|996.6|997.2|996.7|996.9|996.4|196
1659724800000|2022-08-05 18:40:00|997|996.5|997.2|996.7|997.2|996.7|996.7|996.2|337
1659725100000|2022-08-05 18:45:00|997.1|996.6|997|996.5|997.4|996.9|997|996.5|332
1659725400000|2022-08-05 18:50:00|996.9|996.4|997|996.5|997.2|996.7|996.8|996.3|215
1659725700000|2022-08-05 18:55:00|996.9|996.4|997.2|996.7|997.2|996.7|996.5|996|504
1659726000000|2022-08-05 19:00:00|997.1|996.6|997.5|997|997.7|997.2|996.9|996.4|424
1659726300000|2022-08-05 19:05:00|997.6|997.1|997.7|997.2|997.7|997.2|997.1|996.6|613
1659726600000|2022-08-05 19:10:00|997.8|997.3|997.9|997.4|998.1|997.6|997.8|997.3|224
1659726900000|2022-08-05 19:15:00|998|997.5|997.8|997.3|998.2|997.7|997.8|997.3|212
1659727200000|2022-08-05 19:20:00|997.9|997.4|997.8|997.3|997.9|997.4|997.5|997|190
1659727500000|2022-08-05 19:25:00|997.9|997.4|998.2|997.7|998.4|997.9|997.7|997.2|176
1659727800000|2022-08-05 19:30:00|998.1|997.6|998.3|997.8|998.5|998|998.1|997.6|276
1659728100000|2022-08-05 19:35:00|998.4|997.9|998.1|997.6|998.7|998.2|998.1|997.6|272
1659728400000|2022-08-05 19:40:00|998.2|997.7|998.7|998.2|998.7|998.2|998.2|997.7|425
1659728700000|2022-08-05 19:45:00|998.8|998.3|998.8|998.3|999.3|998.8|998.6|998.1|465
1659729000000|2022-08-05 19:50:00|998.9|998.4|998.8|998.3|999.3|998.8|998.6|998.1|631
1659729300000|2022-08-05 19:55:00|998.9|998.4|999.6|999.1|999.6|999.1|998.6|998.1|5222
1659729600000|2022-08-05 20:00:00|999.8|998.8|999.2|998.2|1000|999|999.1|998.1|877
1659729900000|2022-08-05 20:05:00|999.3|998.3|999.1|998.1|999.3|998.3|998.9|997.9|96
1659730200000|2022-08-05 20:10:00|999.2|998.2|999.1|998.1|999.2|998.2|999.1|998.1|306
1659730500000|2022-08-05 20:15:00|999|998|999.4|998.4|999.4|998.4|998.8|997.8|125
1659730800000|2022-08-05 20:20:00|999.5|998.5|999.7|998.7|999.8|998.8|999.5|998.5|23
1659731100000|2022-08-05 20:25:00|999.8|998.8|999.7|998.7|999.8|998.8|999.7|998.7|10
1659731400000|2022-08-05 20:30:00|||||||||2
1659731700000|2022-08-05 20:35:00|999.6|998.6|999.4|998.4|999.7|998.7|999.4|998.4|24
1659732000000|2022-08-05 20:40:00|999.6|998.6|999.6|998.6|999.6|998.6|999.6|998.6|2
1659732300000|2022-08-05 20:45:00|999.5|998.5|1000.1|999.1|1000.1|999.1|999.5|998.5|185
1659732600000|2022-08-05 20:50:00|1000.2|999.2|999.8|998.8|1000.2|999.2|999.5|998.5|63
1659732900000|2022-08-05 20:55:00|999.9|998.9|1000.6|998.6|1000.6|999.1|999.4|998.4|94
1659909900000|2022-08-07 22:05:00|999.9|997.9|1001.8|1000.8|1001.8|1000.8|999.6|997.6|2
1659910200000|2022-08-07 22:10:00|1001.1|1000.1|1002.5|1001.5|1002.5|1001.5|1001|1000|76
1659910500000|2022-08-07 22:15:00|1002.7|1001.7|1001.7|1000.7|1002.8|1001.8|1001.7|1000.7|45
1659910800000|2022-08-07 22:20:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1
1659911400000|2022-08-07 22:30:00|1000.5|999.5|999.8|998.8|1000.8|999.8|999.8|998.8|19
1659911700000|2022-08-07 22:35:00|999.2|998.2|999.3|998.3|999.6|998.6|999.2|998.2|52
1659912000000|2022-08-07 22:40:00|999.4|998.4|998.3|997.3|999.4|998.4|998.3|997.3|35
1659912300000|2022-08-07 22:45:00|999.2|998.2|999.4|998.4|999.4|998.4|998.4|997.4|9
1659912600000|2022-08-07 22:50:00|999.5|998.5|999.5|998.5|999.5|998.5|999.5|998.5|1
1659912900000|2022-08-07 22:55:00|998.6|997.6|999.8|998.8|999.8|998.8|998.6|997.6|2
1659913200000|2022-08-07 23:00:00|998.8|997.8|998.9|997.9|998.9|997.9|998.8|997.8|2
1659913500000|2022-08-07 23:05:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|1
1659913800000|2022-08-07 23:10:00|||||||||1
1659914100000|2022-08-07 23:15:00|1001.1|1000.1|1001.2|1000.2|1001.5|1000.5|1000.7|999.7|108
1659914400000|2022-08-07 23:20:00|1001.1|1000.1|1000.9|999.9|1001.2|1000.2|1000.9|999.9|32
1659914700000|2022-08-07 23:25:00|1000.7|999.7|1000.1|999.1|1000.7|999.7|1000.1|999.1|4
1659915000000|2022-08-07 23:30:00|999.3|998.3|999.4|998.4|999.4|998.4|999|998|51
1659915300000|2022-08-07 23:35:00|999.5|998.5|999.5|998.5|999.5|998.5|999.2|998.2|45
1659915600000|2022-08-07 23:40:00|999.6|998.6|999.9|998.9|999.9|998.9|999.4|998.4|32
1659915900000|2022-08-07 23:45:00|1000.5|999.5|1000.5|999.5|1000.5|999.5|1000.5|999.5|1
1659916200000|2022-08-07 23:50:00|1001.2|1000.2|1001.3|1000.3|1001.4|1000.4|1001.2|1000.2|31
1659916500000|2022-08-07 23:55:00|1001.4|1000.4|998.9|997.9|1001.4|1000.4|998.9|997.9|96
1659916800000|2022-08-08 00:00:00|999.9|998.9|998.6|997.6|1000|999|998.3|997.3|56
1659917100000|2022-08-08 00:05:00|998.9|997.9|998.7|997.7|998.9|997.9|998.5|997.5|116
1659917400000|2022-08-08 00:10:00|998.9|997.9|998.8|997.8|999|998|998.8|997.8|38
1659917700000|2022-08-08 00:15:00|999.1|998.1|999.6|998.6|1000.7|999.7|999.1|998.1|53
1659918000000|2022-08-08 00:20:00|999.2|998.2|999.2|998.2|999.2|998.2|999.2|998.2|1
1659918300000|2022-08-08 00:25:00|999|998|998.6|997.6|999.1|998.1|998.6|997.6|28
1659918600000|2022-08-08 00:30:00|998.4|997.4|998.2|997.2|998.4|997.4|998.2|997.2|22
1659918900000|2022-08-08 00:35:00|998.3|997.3|997.8|996.8|998.3|997.3|997.8|996.8|11
1659919500000|2022-08-08 00:45:00|997.7|996.7|997|996|997.9|996.9|997|996|35
1659919800000|2022-08-08 00:50:00|997.2|996.2|997.7|996.7|997.7|996.7|997.2|996.2|11
1659920400000|2022-08-08 01:00:00|997.2|996.2|996.5|995.5|997.2|996.2|996.3|995.3|6
1659920700000|2022-08-08 01:05:00|996.8|995.8|996.9|995.9|996.9|995.9|996.8|995.8|3
1659921000000|2022-08-08 01:10:00|997.2|996.2|997|996|997.2|996.2|997|996|2
1659921300000|2022-08-08 01:15:00|996.7|995.7|997|996|998.8|997.8|996.7|995.7|11
1659921600000|2022-08-08 01:20:00|996.8|995.8|996.5|995.5|996.9|995.9|995.4|994.4|14
1659921900000|2022-08-08 01:25:00|996.4|995.4|996.8|995.8|996.8|995.8|996.4|995.4|3
1659922200000|2022-08-08 01:30:00|996.9|995.9|996.9|995.9|997.8|996.8|996.8|995.8|24
1659922500000|2022-08-08 01:35:00|997|996|996|995|997.7|996.7|996|995|15
1659922800000|2022-08-08 01:40:00|996.7|995.7|998.1|997.1|998.2|997.2|996.7|995.7|13
1659923100000|2022-08-08 01:45:00|998.5|997.5|998.1|997.1|998.5|997.5|997.1|996.1|25
1659923400000|2022-08-08 01:50:00|998.2|997.2|998.4|997.4|998.7|997.7|997.6|996.6|28
1659923700000|2022-08-08 01:55:00|998.1|997.1|998.6|997.6|998.9|997.9|998.1|997.1|32
1659924000000|2022-08-08 02:00:00|998.2|997.2|997.7|996.7|998.4|997.4|997.7|996.7|7
1659924300000|2022-08-08 02:05:00|997.5|996.5|996.9|995.9|997.5|996.5|996.9|995.9|7
1659924600000|2022-08-08 02:10:00|996.8|995.8|999.6|998.6|999.6|998.6|996.7|995.7|66
1659924900000|2022-08-08 02:15:00|999.5|998.5|998.4|997.4|1000.8|999.8|998.4|997.4|104
1659925200000|2022-08-08 02:20:00|998.2|997.2|998.4|997.4|998.4|997.4|997.8|996.8|7
1659925500000|2022-08-08 02:25:00|998.2|997.2|997.6|996.6|998.4|997.4|997.6|996.6|10
1659925800000|2022-08-08 02:30:00|997.8|996.8|997.9|996.9|998|997|997.3|996.3|20
1659926100000|2022-08-08 02:35:00|998.1|997.1|998.1|997.1|998.5|997.5|997.9|996.9|13
1659926400000|2022-08-08 02:40:00|998.2|997.2|997.4|996.4|998.2|997.2|997.1|996.1|8
1659926700000|2022-08-08 02:45:00|997.6|996.6|997.5|996.5|998|997|997.5|996.5|14
1659927000000|2022-08-08 02:50:00|997.4|996.4|997.5|996.5|997.6|996.6|997.4|996.4|5
1659927300000|2022-08-08 02:55:00|997|996|997|996|997.4|996.4|997|996|8
1659927600000|2022-08-08 03:00:00|997.1|996.1|997|996|997.4|996.4|997|996|8
1659927900000|2022-08-08 03:05:00|996.7|995.7|996.4|995.4|996.7|995.7|996.4|995.4|3
1659928200000|2022-08-08 03:10:00|996.7|995.7|996.6|995.6|996.7|995.7|996.3|995.3|27
1659928500000|2022-08-08 03:15:00|996.7|995.7|997.5|996.5|997.6|996.6|996.6|995.6|46
1659928800000|2022-08-08 03:20:00|997.3|996.3|997.3|996.3|997.3|996.3|997.3|996.3|2
1659929100000|2022-08-08 03:25:00|997.4|996.4|997.4|996.4|997.4|996.4|997.4|996.4|2
1659929400000|2022-08-08 03:30:00|997.7|996.7|998.2|997.2|998.3|997.3|997.7|996.7|30
1659929700000|2022-08-08 03:35:00|998.1|997.1|997.7|996.7|998.1|997.1|997.6|996.6|8
1659930000000|2022-08-08 03:40:00|997.6|996.6|997.6|996.6|997.6|996.6|997.5|996.5|18
1659930300000|2022-08-08 03:45:00|997.8|996.8|997.3|996.3|997.8|996.8|997.3|996.3|9
1659930600000|2022-08-08 03:50:00|997.2|996.2|997.1|996.1|997.3|996.3|997|996|15
1659930900000|2022-08-08 03:55:00|997.6|996.6|997.4|996.4|997.6|996.6|997.4|996.4|7
1659931200000|2022-08-08 04:00:00|997.6|996.6|997.6|996.6|997.7|996.7|997.4|996.4|8
1659931500000|2022-08-08 04:05:00|997.7|996.7|997.9|996.9|997.9|996.9|997.7|996.7|10
1659931800000|2022-08-08 04:10:00|997.6|996.6|997.6|996.6|997.6|996.6|997.3|996.3|11
1659932100000|2022-08-08 04:15:00|997.9|996.9|998|997|998|997|997.9|996.9|3
1659932400000|2022-08-08 04:20:00|997.6|996.6|997.7|996.7|997.8|996.8|997.6|996.6|6
1659932700000|2022-08-08 04:25:00|997.5|996.5|997.4|996.4|997.6|996.6|997.4|996.4|9
1659933000000|2022-08-08 04:30:00|997.5|996.5|997.8|996.8|997.8|996.8|997.5|996.5|9
1659933300000|2022-08-08 04:35:00|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|5
1659933600000|2022-08-08 04:40:00|997.6|996.6|997.3|996.3|997.6|996.6|997.3|996.3|34
1659933900000|2022-08-08 04:45:00|997.5|996.5|997.4|996.4|997.5|996.5|997.4|996.4|6
1659934200000|2022-08-08 04:50:00|997.5|996.5|998|997|998|997|997.5|996.5|16
1659934500000|2022-08-08 04:55:00|998.1|997.1|998.3|997.3|998.3|997.3|998|997|17
1659934800000|2022-08-08 05:00:00|998.4|997.4|998|997|998.8|997.8|997.6|996.6|43
1659935100000|2022-08-08 05:05:00|998.2|997.2|998.3|997.3|998.3|997.3|997.8|996.8|19
1659935400000|2022-08-08 05:10:00|998.4|997.4|998.5|997.5|998.5|997.5|998|997|12
1659935700000|2022-08-08 05:15:00|998.7|997.7|999|998|999.1|998.1|998.5|997.5|19
1659936000000|2022-08-08 05:20:00|998.7|997.7|998.3|997.3|998.7|997.7|998.3|997.3|24
1659936300000|2022-08-08 05:25:00|998.2|997.2|997.8|996.8|998.2|997.2|997.8|996.8|20
1659936600000|2022-08-08 05:30:00|997.7|996.7|997.3|996.3|997.7|996.7|997|996|37
1659936900000|2022-08-08 05:35:00|997.2|996.2|996.2|995.2|997.2|996.2|995.8|994.8|89
1659937200000|2022-08-08 05:40:00|996.1|995.1|996.4|995.4|996.6|995.6|996.1|995.1|60
1659937500000|2022-08-08 05:45:00|996.6|995.6|996.7|995.7|997|996|996.6|995.6|17
1659937800000|2022-08-08 05:50:00|996.6|995.6|996.8|995.8|996.8|995.8|996.2|995.2|19
1659938100000|2022-08-08 05:55:00|996.7|995.7|996.8|995.8|996.9|995.9|996.7|995.7|8
1659938400000|2022-08-08 06:00:00|996.9|995.9|997.5|996.5|997.6|996.6|996.5|995.5|85
1659938700000|2022-08-08 06:05:00|997.3|996.3|997.3|996.3|997.5|996.5|997|996|54
1659939000000|2022-08-08 06:10:00|997.2|996.2|997.5|996.5|997.5|996.5|996.9|995.9|42
1659939300000|2022-08-08 06:15:00|997.6|996.6|998.1|997.1|998.1|997.1|997.4|996.4|34
1659939600000|2022-08-08 06:20:00|998.2|997.2|998.5|997.5|998.9|997.9|998.2|997.2|30
1659939900000|2022-08-08 06:25:00|998.4|997.4|998.5|997.5|998.5|997.5|998.2|997.2|24
1659940200000|2022-08-08 06:30:00|998.3|997.3|998.4|997.4|998.5|997.5|997.9|996.9|37
1659940500000|2022-08-08 06:35:00|998.5|997.5|997.9|996.9|998.5|997.5|997.8|996.8|108
1659940800000|2022-08-08 06:40:00|998.1|997.1|998|997|998.2|997.2|997.8|996.8|74
1659941100000|2022-08-08 06:45:00|998.3|997.3|997.9|996.9|998.3|997.3|997.7|996.7|139
1659941400000|2022-08-08 06:50:00|998|997|998.4|997.4|998.5|997.5|998|997|54
1659941700000|2022-08-08 06:55:00|998.5|997.5|998.5|997.5|998.8|997.8|998.1|997.1|114
1659942000000|2022-08-08 07:00:00|998.6|997.6|999.9|998.9|1000.1|999.1|998.5|997.5|429
1659942300000|2022-08-08 07:05:00|1000.1|999.1|1000.4|999.4|1000.5|999.5|1000.1|999.1|503
1659942600000|2022-08-08 07:10:00|1000.5|999.5|1000.4|999.4|1001.1|1000.1|1000.4|999.4|408
1659942900000|2022-08-08 07:15:00|1000.5|999.5|1000.3|999.3|1000.6|999.6|999.9|998.9|241
1659943200000|2022-08-08 07:20:00|1000.4|999.4|1000.3|999.3|1000.5|999.5|1000.2|999.2|137
1659943500000|2022-08-08 07:25:00|1000.4|999.4|1000.5|999.5|1000.6|999.6|1000.2|999.2|162
1659943800000|2022-08-08 07:30:00|1000.6|999.6|1000.4|999.4|1000.7|999.7|1000.2|999.2|187
1659944100000|2022-08-08 07:35:00|1000.5|999.5|999.8|998.8|1000.5|999.5|999.7|998.7|113
1659944400000|2022-08-08 07:40:00|999.9|998.9|999.7|998.7|1000|999|999.5|998.5|135
1659944700000|2022-08-08 07:45:00|999.8|998.8|1000|999|1000.1|999.1|999.7|998.7|125
1659945000000|2022-08-08 07:50:00|1000.2|999.2|1000.3|999.3|1000.3|999.3|999.6|998.6|149
1659945300000|2022-08-08 07:55:00|1000.2|999.2|1000.2|999.2|1000.4|999.4|1000.1|999.1|96
1659945600000|2022-08-08 08:00:00|1000.3|999.3|1000.6|999.6|1000.9|999.9|999.9|998.9|147
1659945900000|2022-08-08 08:05:00|1000.4|999.4|999.4|998.4|1000.5|999.5|999.4|998.4|179
1659946200000|2022-08-08 08:10:00|999.3|998.3|998.9|997.9|999.5|998.5|998.9|997.9|96
1659946500000|2022-08-08 08:15:00|998.7|997.7|998.8|997.8|999.4|998.4|998.7|997.7|114
1659946800000|2022-08-08 08:20:00|998.9|997.9|998.8|997.8|999.4|998.4|998.8|997.8|92
1659947100000|2022-08-08 08:25:00|998.9|997.9|999.3|998.3|999.5|998.5|998.8|997.8|89
1659947400000|2022-08-08 08:30:00|999.4|998.4|999.2|998.2|999.5|998.5|999.2|998.2|54
1659947700000|2022-08-08 08:35:00|999.1|998.1|999|998|999.2|998.2|998.9|997.9|65
1659948000000|2022-08-08 08:40:00|998.9|997.9|999.3|998.3|999.3|998.3|998.9|997.9|61
1659948300000|2022-08-08 08:45:00|999.4|998.4|999.3|998.3|999.4|998.4|999.3|998.3|43
1659948600000|2022-08-08 08:50:00|999.2|998.2|998.9|997.9|999.3|998.3|998.8|997.8|85
1659948900000|2022-08-08 08:55:00|999|998|998.9|997.9|999|998|998.9|997.9|53
1659949200000|2022-08-08 09:00:00|998.8|997.8|999.1|998.1|999.2|998.2|998.6|997.6|77
1659949500000|2022-08-08 09:05:00|999|998|999.3|998.3|999.4|998.4|999|998|79
1659949800000|2022-08-08 09:10:00|999.2|998.2|998.4|997.4|999.3|998.3|998.4|997.4|133
1659950100000|2022-08-08 09:15:00|998.3|997.3|998.8|997.8|998.8|997.8|998|997|247
1659950400000|2022-08-08 09:20:00|998.6|997.6|998.1|997.1|998.6|997.6|998|997|96
1659950700000|2022-08-08 09:25:00|998|997|998.4|997.4|998.6|997.6|998|997|64
1659951000000|2022-08-08 09:30:00|998.3|997.3|998.5|997.5|998.8|997.8|998.3|997.3|105
1659951300000|2022-08-08 09:35:00|998.4|997.4|998.7|997.7|998.7|997.7|998.4|997.4|42
1659951600000|2022-08-08 09:40:00|998.6|997.6|998.5|997.5|998.7|997.7|998.5|997.5|44
1659951900000|2022-08-08 09:45:00|998.6|997.6|998.6|997.6|998.9|997.9|998.5|997.5|80
1659952200000|2022-08-08 09:50:00|998.5|997.5|999.1|998.1|999.1|998.1|998.5|997.5|68
1659952500000|2022-08-08 09:55:00|999.2|998.2|999.1|998.1|999.4|998.4|999|998|79
1659952800000|2022-08-08 10:00:00|999.2|998.2|999.4|998.4|999.4|998.4|998.9|997.9|95
1659953100000|2022-08-08 10:05:00|999.3|998.3|999.7|998.7|999.7|998.7|999.3|998.3|105
1659953400000|2022-08-08 10:10:00|999.6|998.6|999.7|998.7|999.7|998.7|999.4|998.4|58
1659953700000|2022-08-08 10:15:00|999.6|998.6|999.9|998.9|1000|999|999.6|998.6|24
1659954000000|2022-08-08 10:20:00|999.8|998.8|999.6|998.6|1000|999|999.6|998.6|49
1659954300000|2022-08-08 10:25:00|999.7|998.7|999.7|998.7|999.7|998.7|999.7|998.7|1
1659954600000|2022-08-08 10:30:00|999.8|998.8|1000|999|1000|999|999.7|998.7|22
1659954900000|2022-08-08 10:35:00|999.9|998.9|1000.4|999.4|1000.4|999.4|999.9|998.9|39
1659955200000|2022-08-08 10:40:00|1000.5|999.5|1001.3|1000.3|1001.4|1000.4|1000.4|999.4|183
1659955500000|2022-08-08 10:45:00|1001.4|1000.4|1001.5|1000.5|1001.5|1000.5|1001.3|1000.3|55
1659955800000|2022-08-08 10:50:00|1001.4|1000.4|1001|1000|1001.4|1000.4|1001|1000|148
1659956100000|2022-08-08 10:55:00|1001.1|1000.1|1001.4|1000.4|1001.5|1000.5|1001.1|1000.1|40
1659956400000|2022-08-08 11:00:00|1001.5|1000.5|1001.3|1000.3|1001.5|1000.5|1001.1|1000.1|74
1659956700000|2022-08-08 11:05:00|1001.2|1000.2|1001.3|1000.3|1001.3|1000.3|1001.1|1000.1|23
1659957000000|2022-08-08 11:10:00|1001.4|1000.4|1001.3|1000.3|1001.4|1000.4|1001.2|1000.2|13
1659957300000|2022-08-08 11:15:00|1001|1000|1001|1000|1001.1|1000.1|1001|1000|5
1659957600000|2022-08-08 11:20:00|1000.9|999.9|1001.1|1000.1|1001.1|1000.1|1000.9|999.9|49
1659957900000|2022-08-08 11:25:00|1001|1000|1001.2|1000.2|1001.4|1000.4|1001|1000|83
1659958200000|2022-08-08 11:30:00|1001.3|1000.3|1001.2|1000.2|1001.4|1000.4|1001.1|1000.1|114
1659958500000|2022-08-08 11:35:00|1001.3|1000.3|1001.2|1000.2|1001.3|1000.3|1001.1|1000.1|42
1659958800000|2022-08-08 11:40:00|1001.1|1000.1|1001.3|1000.3|1001.3|1000.3|1000.9|999.9|112
1659959100000|2022-08-08 11:45:00|1001.4|1000.4|1001.6|1000.6|1001.6|1000.6|1001.4|1000.4|137
1659959400000|2022-08-08 11:50:00|1001.5|1000.5|1001.9|1000.9|1001.9|1000.9|1001.5|1000.5|117
1659959700000|2022-08-08 11:55:00|1002|1001|1002.3|1001.3|1002.3|1001.3|1002|1001|146
1659960000000|2022-08-08 12:00:00|1002.4|1001.4|1002.5|1001.5|1002.7|1001.7|1002.2|1001.2|377
1659960300000|2022-08-08 12:05:00|1002.6|1001.6|1001.7|1000.7|1002.7|1001.7|1001.7|1000.7|376
1659960600000|2022-08-08 12:10:00|1001.8|1000.8|1001.9|1000.9|1002.2|1001.2|1001.5|1000.5|263
1659960900000|2022-08-08 12:15:00|1001.8|1000.8|1001.8|1000.8|1002.1|1001.1|1001.8|1000.8|98
1659961200000|2022-08-08 12:20:00|1002|1001|1002.4|1001.4|1002.4|1001.4|1001.9|1000.9|36
1659961500000|2022-08-08 12:25:00|1002.5|1001.5|1003|1002|1003.2|1002.2|1002.5|1001.5|112
1659961800000|2022-08-08 12:30:00|1003.1|1002.1|1003.1|1002.1|1003.2|1002.2|1002.7|1001.7|255
1659962100000|2022-08-08 12:35:00|1003.2|1002.2|1003|1002|1003.4|1002.4|1002.9|1001.9|120
1659962400000|2022-08-08 12:40:00|1003.1|1002.1|1003.2|1002.2|1003.3|1002.3|1003|1002|136
1659962700000|2022-08-08 12:45:00|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1002.9|1001.9|101
1659963000000|2022-08-08 12:50:00|1003.4|1002.4|1003.6|1002.6|1003.6|1002.6|1003.4|1002.4|115
1659963300000|2022-08-08 12:55:00|1003.7|1002.7|1003.8|1002.8|1004|1003|1003.6|1002.6|172
1659963600000|2022-08-08 13:00:00|1003.7|1002.7|1001.9|1000.9|1003.7|1002.7|1001.9|1000.9|318
1659963900000|2022-08-08 13:05:00|1001.5|1000.5|1001.3|1000.3|1001.6|1000.6|1001.1|1000.1|211
1659964200000|2022-08-08 13:10:00|1001.4|1000.4|1001.1|1000.1|1001.6|1000.6|1001|1000|92
1659964500000|2022-08-08 13:15:00|1001.3|1000.3|1001.9|1000.9|1002|1001|1001.2|1000.2|161
1659964800000|2022-08-08 13:20:00|1002.1|1001.1|1002.3|1001.3|1002.3|1001.3|1001.9|1000.9|140
1659965100000|2022-08-08 13:25:00|1002.2|1001.2|1001.9|1000.9|1002.2|1001.2|1001.6|1000.6|465
1659965400000|2022-08-08 13:30:00|1001.6|1001.1|1004.1|1003.6|1004.3|1003.8|1001|1000.5|5963
1659965700000|2022-08-08 13:35:00|1004.2|1003.7|1004.6|1004.1|1005.9|1005.4|1003.4|1002.9|4090
1659966000000|2022-08-08 13:40:00|1004.7|1004.2|1006.5|1006|1006.5|1006|1004.2|1003.7|1799
1659966300000|2022-08-08 13:45:00|1006.4|1005.9|1006.2|1005.7|1006.8|1006.3|1005.1|1004.6|2126
1659966600000|2022-08-08 13:50:00|1006.1|1005.6|1006.2|1005.7|1006.9|1006.4|1005.6|1005.1|2754
1659966900000|2022-08-08 13:55:00|1006.3|1005.8|1006.2|1005.7|1006.6|1006.1|1005.6|1005.1|2283
1659967200000|2022-08-08 14:00:00|1006.3|1005.8|1006|1005.5|1006.8|1006.3|1005.9|1005.4|1778
1659967500000|2022-08-08 14:05:00|1005.9|1005.4|1005.3|1004.8|1006.3|1005.8|1005|1004.5|853
1659967800000|2022-08-08 14:10:00|1005.4|1004.9|1005.1|1004.6|1005.9|1005.4|1004.8|1004.3|867
1659968100000|2022-08-08 14:15:00|1005|1004.5|1005.2|1004.7|1005.8|1005.3|1005|1004.5|783
1659968400000|2022-08-08 14:20:00|1005.4|1004.9|1005.2|1004.7|1005.6|1005.1|1005|1004.5|634
1659968700000|2022-08-08 14:25:00|1005.1|1004.6|1004.8|1004.3|1005.2|1004.7|1003.8|1003.3|1059
1659969000000|2022-08-08 14:30:00|1004.7|1004.2|1004.2|1003.7|1005|1004.5|1004.1|1003.6|743
1659969300000|2022-08-08 14:35:00|1004.3|1003.8|1004.5|1004|1004.9|1004.4|1004|1003.5|848
1659969600000|2022-08-08 14:40:00|1004.6|1004.1|1005.1|1004.6|1005.1|1004.6|1004.3|1003.8|828
1659969900000|2022-08-08 14:45:00|1005.2|1004.7|1003.7|1003.2|1005.2|1004.7|1003.5|1003|1147
1659970200000|2022-08-08 14:50:00|1003.6|1003.1|1004.8|1004.3|1004.8|1004.3|1003.5|1003|779
1659970500000|2022-08-08 14:55:00|1004.7|1004.2|1004.1|1003.6|1005|1004.5|1004|1003.5|920
1659970800000|2022-08-08 15:00:00|1004.2|1003.7|1004.7|1004.2|1004.8|1004.3|1004.2|1003.7|1050
1659971100000|2022-08-08 15:05:00|1004.6|1004.1|1004.7|1004.2|1005.2|1004.7|1004.5|1004|1093
1659971400000|2022-08-08 15:10:00|1004.8|1004.3|1004.7|1004.2|1004.9|1004.4|1004.1|1003.6|1120
1659971700000|2022-08-08 15:15:00|1004.6|1004.1|1003.4|1002.9|1004.6|1004.1|1003.1|1002.6|718
1659972000000|2022-08-08 15:20:00|1003.3|1002.8|1004|1003.5|1004.4|1003.9|1003.3|1002.8|675
1659972300000|2022-08-08 15:25:00|1004.1|1003.6|1004.4|1003.9|1004.4|1003.9|1003.8|1003.3|386
1659972600000|2022-08-08 15:30:00|1004.3|1003.8|1004.1|1003.6|1004.9|1004.4|1003.9|1003.4|751
1659972900000|2022-08-08 15:35:00|1004|1003.5|1002.1|1001.6|1004.2|1003.7|1002|1001.5|860
1659973200000|2022-08-08 15:40:00|1002|1001.5|1001|1000.5|1002.4|1001.9|1000.8|1000.3|671
1659973500000|2022-08-08 15:45:00|1001.1|1000.6|1000.5|1000|1001.3|1000.8|1000.3|999.8|593
1659973800000|2022-08-08 15:50:00|1000.6|1000.1|1001.7|1001.2|1001.8|1001.3|1000.6|1000.1|330
1659974100000|2022-08-08 15:55:00|1001.8|1001.3|1001.6|1001.1|1002|1001.5|1001.5|1001|693
1659974400000|2022-08-08 16:00:00|1001.5|1001|1002|1001.5|1002.2|1001.7|1001.5|1001|444
1659974700000|2022-08-08 16:05:00|1001.8|1001.3|1001|1000.5|1002.1|1001.6|1000.8|1000.3|704
1659975000000|2022-08-08 16:10:00|1001.1|1000.6|1000.7|1000.2|1001.6|1001.1|1000.3|999.8|364
1659975300000|2022-08-08 16:15:00|1000.9|1000.4|999.6|999.1|1000.9|1000.4|999.2|998.7|1102
1659975600000|2022-08-08 16:20:00|999.7|999.2|1000.7|1000.2|1001|1000.5|999.6|999.1|583
1659975900000|2022-08-08 16:25:00|1000.8|1000.3|1000.2|999.7|1001.1|1000.6|1000|999.5|428
1659976200000|2022-08-08 16:30:00|1000.1|999.6|1000.1|999.6|1000.5|1000|1000|999.5|758
1659976500000|2022-08-08 16:35:00|1000|999.5|999.4|998.9|1000|999.5|998.8|998.3|840
1659976800000|2022-08-08 16:40:00|999.5|999|1000.2|999.7|1000.3|999.8|999.2|998.7|369
1659977100000|2022-08-08 16:45:00|1000.3|999.8|1000.8|1000.3|1000.8|1000.3|1000.2|999.7|402
1659977400000|2022-08-08 16:50:00|1000.9|1000.4|1001.1|1000.6|1001.3|1000.8|1000.7|1000.2|279
1659977700000|2022-08-08 16:55:00|1001|1000.5|1000.9|1000.4|1001.1|1000.6|1000.5|1000|281
1659978000000|2022-08-08 17:00:00|1000.8|1000.3|1000.5|1000|1000.9|1000.4|1000.5|1000|229
1659978300000|2022-08-08 17:05:00|1000.4|999.9|1001|1000.5|1001.4|1000.9|1000.4|999.9|238
1659978600000|2022-08-08 17:10:00|1000.9|1000.4|1001.4|1000.9|1001.6|1001.1|1000.8|1000.3|171
1659978900000|2022-08-08 17:15:00|1001.3|1000.8|1001.5|1001|1001.8|1001.3|1001.3|1000.8|206
1659979200000|2022-08-08 17:20:00|1001.4|1000.9|1001.5|1001|1001.5|1001|1000.8|1000.3|175
1659979500000|2022-08-08 17:25:00|1001.4|1000.9|1000.9|1000.4|1001.5|1001|1000.9|1000.4|186
1659979800000|2022-08-08 17:30:00|1000.8|1000.3|1001.3|1000.8|1001.5|1001|1000.7|1000.2|144
1659980100000|2022-08-08 17:35:00|1001.4|1000.9|1000.9|1000.4|1001.4|1000.9|1000.7|1000.2|290
1659980400000|2022-08-08 17:40:00|1000.8|1000.3|1001.3|1000.8|1001.4|1000.9|1000.7|1000.2|284
1659980700000|2022-08-08 17:45:00|1001.4|1000.9|1001.3|1000.8|1001.7|1001.2|1001.2|1000.7|118
1659981000000|2022-08-08 17:50:00|1001.2|1000.7|1001.6|1001.1|1001.6|1001.1|1001.1|1000.6|127
1659981300000|2022-08-08 17:55:00|1001.5|1001|1001.9|1001.4|1002|1001.5|1001.5|1001|164
1659981600000|2022-08-08 18:00:00|1001.8|1001.3|1000.3|999.8|1001.8|1001.3|1000.3|999.8|278
1659981900000|2022-08-08 18:05:00|1000.2|999.7|1001.1|1000.6|1001.2|1000.7|999.7|999.2|485
1659982200000|2022-08-08 18:10:00|1001|1000.5|1000.3|999.8|1001.2|1000.7|1000.3|999.8|274
1659982500000|2022-08-08 18:15:00|1000.5|1000|1000|999.5|1000.5|1000|999.5|999|425
1659982800000|2022-08-08 18:20:00|1000.1|999.6|999.9|999.4|1000.1|999.6|999.8|999.3|341
1659983100000|2022-08-08 18:25:00|999.8|999.3|999.9|999.4|1000.1|999.6|999.5|999|253
1659983400000|2022-08-08 18:30:00|1000|999.5|1000.1|999.6|1000.1|999.6|999.6|999.1|193
1659983700000|2022-08-08 18:35:00|1000|999.5|999.5|999|1000|999.5|999.3|998.8|300
1659984000000|2022-08-08 18:40:00|999.6|999.1|999.5|999|999.9|999.4|999.4|998.9|261
1659984300000|2022-08-08 18:45:00|999.6|999.1|999.5|999|999.8|999.3|999.2|998.7|448
1659984600000|2022-08-08 18:50:00|999.6|999.1|999|998.5|999.6|999.1|998.9|998.4|390
1659984900000|2022-08-08 18:55:00|999.1|998.6|999.7|999.2|999.9|999.4|999.1|998.6|348
1659985200000|2022-08-08 19:00:00|999.6|999.1|999.8|999.3|1000|999.5|999.5|999|428
1659985500000|2022-08-08 19:05:00|999.9|999.4|1000.1|999.6|1000.1|999.6|999.7|999.2|225
1659985800000|2022-08-08 19:10:00|1000.2|999.7|1000.1|999.6|1000.3|999.8|999.7|999.2|451
1659986100000|2022-08-08 19:15:00|1000|999.5|999.6|999.1|1000|999.5|998.9|998.4|888
1659986400000|2022-08-08 19:20:00|999.7|999.2|1000.3|999.8|1000.5|1000|999.6|999.1|492
1659986700000|2022-08-08 19:25:00|1000.2|999.7|1000.2|999.7|1000.6|1000.1|1000.1|999.6|445
1659987000000|2022-08-08 19:30:00|1000.1|999.6|1000.3|999.8|1000.4|999.9|999.7|999.2|338
1659987300000|2022-08-08 19:35:00|1000.2|999.7|1000.6|1000.1|1000.6|1000.1|1000.2|999.7|388
1659987600000|2022-08-08 19:40:00|1000.7|1000.2|1001.3|1000.8|1001.4|1000.9|1000.6|1000.1|681
1659987900000|2022-08-08 19:45:00|1001.4|1000.9|1000.6|1000.1|1001.4|1000.9|1000.6|1000.1|751
1659988200000|2022-08-08 19:50:00|1000.7|1000.2|1000.9|1000.4|1001|1000.5|1000.4|999.9|1172
1659988500000|2022-08-08 19:55:00|1001|1000.5|1000.8|1000.3|1001.2|1000.7|1000.4|999.9|5215
1659988800000|2022-08-08 20:00:00|1001.1|1000.1|1001.9|1000.9|1002.1|1001.1|1001|1000|779
1659989100000|2022-08-08 20:05:00|1001.8|1000.8|1002|1001|1002.1|1001.1|1001.8|1000.8|114
1659989400000|2022-08-08 20:10:00|1001.9|1000.9|1001.9|1000.9|1002.2|1001.2|1001.9|1000.9|66
1659990000000|2022-08-08 20:20:00|1001.7|1000.7|1001.5|1000.5|1001.7|1000.7|1001.3|1000.3|20
1659990300000|2022-08-08 20:25:00|1002|1001|1002|1001|1002.1|1001.1|1002|1001|16
1659990600000|2022-08-08 20:30:00|1002.2|1001.2|1002.3|1001.3|1002.3|1001.3|1002.2|1001.2|25
1659990900000|2022-08-08 20:35:00|1002.2|1001.2|1002.3|1001.3|1002.4|1001.4|1002.2|1001.2|9
1659991200000|2022-08-08 20:40:00|||||||||2
1659991500000|2022-08-08 20:45:00|1002|1001|1002.6|1001.6|1002.9|1001.9|1001.8|1000.8|217
1659991800000|2022-08-08 20:50:00|1002.7|1001.7|1002.5|1001.5|1002.7|1001.7|1002.2|1001.2|119
1659992100000|2022-08-08 20:55:00|1002.8|1001.8|1002.9|1001.9|1003.1|1002.1|1002.7|1001.7|29
1659996000000|2022-08-08 22:00:00|1003.4|1001.4|1002.7|1000.7|1003.4|1001.4|1002.6|1000.6|0
1659996300000|2022-08-08 22:05:00|1002.6|1000.6|1002.4|1000.4|1002.6|1000.6|1002.3|1000.3|0
1659996600000|2022-08-08 22:10:00|1002.5|1000.5|1002.6|1000.6|1002.9|1000.9|1002.5|1000.5|0
1659996900000|2022-08-08 22:15:00|1002.7|1000.7|1002.6|1000.6|1002.7|1000.7|1002.5|1000.5|0
1659997200000|2022-08-08 22:20:00|1002.5|1000.5|1002.5|1000.5|1002.6|1000.6|1002.3|1000.3|0
1659997500000|2022-08-08 22:25:00|1002.4|1000.4|1002.5|1000.5|1002.6|1000.6|1002.4|1000.4|0
1659997800000|2022-08-08 22:30:00|1002.4|1000.4|1002.4|1000.4|1002.4|1000.4|1002.4|1000.4|0
1659998100000|2022-08-08 22:35:00|1002.5|1000.5|1002.4|1000.4|1002.5|1000.5|1002.3|1000.3|0
1659998400000|2022-08-08 22:40:00|1002.3|1000.3|1002.3|1000.3|1002.4|1000.4|1002.2|1000.2|0
1659998700000|2022-08-08 22:45:00|1002.2|1000.2|1002.3|1000.3|1002.5|1000.5|1002.2|1000.2|0
1659999000000|2022-08-08 22:50:00|1002.4|1000.4|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|0
1659999300000|2022-08-08 22:55:00|1002.4|1000.4|1002.3|1000.3|1002.4|1000.4|1002.3|1000.3|0
1659999600000|2022-08-08 23:00:00|1002.4|1000.4|1002|1000|1002.4|1000.4|1001.9|999.9|0
1659999900000|2022-08-08 23:05:00|1002.2|1000.2|1003|1001|1003.1|1001.1|1002.2|1000.2|0
1660000200000|2022-08-08 23:10:00|1002.9|1000.9|1003.8|1001.8|1004|1002|1002.9|1000.9|0
1660000500000|2022-08-08 23:15:00|1003.7|1001.7|1003.7|1001.7|1003.9|1001.9|1003.6|1001.6|0
1660000800000|2022-08-08 23:20:00|1003.6|1001.6|1003.7|1001.7|1003.7|1001.7|1003.5|1001.5|0
1660001100000|2022-08-08 23:25:00|1003.8|1001.8|1003.9|1001.9|1003.9|1001.9|1003.7|1001.7|0
1660001400000|2022-08-08 23:30:00|1003.8|1001.8|1003.9|1001.9|1004.2|1002.2|1003.8|1001.8|0
1660001700000|2022-08-08 23:35:00|1004|1002|1004.3|1002.3|1004.5|1002.5|1003.8|1001.8|0
1660002000000|2022-08-08 23:40:00|1004.2|1002.2|1004.1|1002.1|1004.3|1002.3|1004|1002|0
1660002300000|2022-08-08 23:45:00|1004|1002|1004|1002|1004.3|1002.3|1003.7|1001.7|0
1660002600000|2022-08-08 23:50:00|1003.9|1001.9|1003.7|1001.7|1004|1002|1003.7|1001.7|0
1660002900000|2022-08-08 23:55:00|1003.8|1001.8|1003.8|1001.8|1003.9|1001.9|1003.7|1001.7|0
1660003200000|2022-08-09 00:00:00|1003.7|1001.7|1002.4|1001.4|1004.1|1003.1|1002.2|1001.2|8
1660003500000|2022-08-09 00:05:00|1002.3|1001.3|1002.4|1001.4|1002.4|1001.4|1002.1|1001.1|18
1660003800000|2022-08-09 00:10:00|1002.2|1001.2|1002.8|1001.8|1002.8|1001.8|1002.2|1001.2|3
1660004100000|2022-08-09 00:15:00|1002.9|1001.9|1003.4|1002.4|1003.4|1002.4|1002.7|1001.7|16
1660004400000|2022-08-09 00:20:00|1003.3|1002.3|1002.7|1001.7|1003.3|1002.3|1002.7|1001.7|10
1660004700000|2022-08-09 00:25:00|1002.5|1001.5|1002.6|1001.6|1002.6|1001.6|1002.2|1001.2|10
1660005000000|2022-08-09 00:30:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.3|1001.3|12
1660005900000|2022-08-09 00:45:00|1001.8|1000.8|1001.7|1000.7|1001.8|1000.8|1001.2|1000.2|28
1660006500000|2022-08-09 00:55:00|1001.6|1000.6|1001.7|1000.7|1001.8|1000.8|1001.6|1000.6|53
1660006800000|2022-08-09 01:00:00|1001.9|1000.9|1001.8|1000.8|1002|1001|1001.6|1000.6|94
1660007100000|2022-08-09 01:05:00|1002|1001|1001.5|1000.5|1002.2|1001.2|1001.1|1000.1|101
1660007400000|2022-08-09 01:10:00|1001.4|1000.4|1002|1001|1002|1001|1001.2|1000.2|26
1660007700000|2022-08-09 01:15:00|1002.1|1001.1|1002.4|1001.4|1002.6|1001.6|1001.8|1000.8|39
1660008000000|2022-08-09 01:20:00|1002.3|1001.3|1001.8|1000.8|1002.5|1001.5|1001.5|1000.5|7
1660008300000|2022-08-09 01:25:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.4|1000.4|15
1660008600000|2022-08-09 01:30:00|1001.8|1000.8|1002|1001|1002.6|1001.6|1001.4|1000.4|18
1660008900000|2022-08-09 01:35:00|1001.9|1000.9|1001.2|1000.2|1002|1001|1001.2|1000.2|26
1660009200000|2022-08-09 01:40:00|1001.3|1000.3|1000.3|999.3|1001.3|1000.3|1000|999|33
1660009500000|2022-08-09 01:45:00|999.7|998.7|999.9|998.9|1000.2|999.2|999.7|998.7|13
1660009800000|2022-08-09 01:50:00|999.2|998.2|998.6|997.6|999.5|998.5|997.9|996.9|134
1660010100000|2022-08-09 01:55:00|998.3|997.3|998.4|997.4|998.4|997.4|997.3|996.3|210
1660010400000|2022-08-09 02:00:00|998.8|997.8|998.8|997.8|999.4|998.4|998.6|997.6|23
1660010700000|2022-08-09 02:05:00|999.2|998.2|1000.5|999.5|1000.5|999.5|999.1|998.1|45
1660011000000|2022-08-09 02:10:00|1000.8|999.8|1000|999|1001|1000|1000|999|36
1660011300000|2022-08-09 02:15:00|999.9|998.9|1000.6|999.6|1000.7|999.7|999.6|998.6|27
1660011600000|2022-08-09 02:20:00|1000.8|999.8|1000.9|999.9|1001.1|1000.1|1000.6|999.6|27
1660011900000|2022-08-09 02:25:00|1001.2|1000.2|1000.8|999.8|1001.5|1000.5|1000.8|999.8|34
1660012200000|2022-08-09 02:30:00|1000.9|999.9|1000.1|999.1|1001.2|1000.2|1000.1|999.1|27
1660012500000|2022-08-09 02:35:00|1000.3|999.3|1000.5|999.5|1000.7|999.7|1000.2|999.2|92
1660012800000|2022-08-09 02:40:00|1000.6|999.6|1000.9|999.9|1001.2|1000.2|1000.5|999.5|70
1660013100000|2022-08-09 02:45:00|1001|1000|1001.2|1000.2|1001.2|1000.2|1000.8|999.8|21
1660013400000|2022-08-09 02:50:00|1001.3|1000.3|1001.6|1000.6|1001.8|1000.8|1001.3|1000.3|46
1660013700000|2022-08-09 02:55:00|1001.7|1000.7|1002|1001|1002.2|1001.2|1001.7|1000.7|79
1660014000000|2022-08-09 03:00:00|1002.2|1001.2|1002.2|1001.2|1002.4|1001.4|1001.9|1000.9|17
1660014300000|2022-08-09 03:05:00|1002.1|1001.1|1002.5|1001.5|1002.5|1001.5|1002.1|1001.1|35
1660014600000|2022-08-09 03:10:00|1002.6|1001.6|1007|1006|1007|1006|1002.6|1001.6|131
1660014900000|2022-08-09 03:15:00|1007.1|1006.1|1007.6|1006.6|1008.4|1007.4|1007.1|1006.1|292
1660015200000|2022-08-09 03:20:00|1007.8|1006.8|1009.5|1008.5|1009.5|1008.5|1007.8|1006.8|169
1660015500000|2022-08-09 03:25:00|1009.6|1008.6|1009|1008|1009.6|1008.6|1008.5|1007.5|41
1660015800000|2022-08-09 03:30:00|1008.8|1007.8|1010.3|1009.3|1010.3|1009.3|1008.8|1007.8|79
1660016100000|2022-08-09 03:35:00|1010.2|1009.2|1009.8|1008.8|1010.4|1009.4|1009.7|1008.7|54
1660016400000|2022-08-09 03:40:00|1009.7|1008.7|1010.3|1009.3|1010.3|1009.3|1009.7|1008.7|173
1660016700000|2022-08-09 03:45:00|1010.4|1009.4|1010.1|1009.1|1010.6|1009.6|1010.1|1009.1|55
1660017000000|2022-08-09 03:50:00|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|1009.7|1008.7|19
1660017300000|2022-08-09 03:55:00|1010.4|1009.4|1009.6|1008.6|1010.4|1009.4|1009.6|1008.6|91
1660017600000|2022-08-09 04:00:00|1010.1|1009.1|1009.7|1008.7|1010.1|1009.1|1009.7|1008.7|11
1660017900000|2022-08-09 04:05:00|1010|1009|1010.2|1009.2|1010.2|1009.2|1010|1009|28
1660018200000|2022-08-09 04:10:00|1010.4|1009.4|1010.2|1009.2|1010.4|1009.4|1010.2|1009.2|57
1660018500000|2022-08-09 04:15:00|1009.8|1008.8|1009.9|1008.9|1009.9|1008.9|1009.7|1008.7|10
1660018800000|2022-08-09 04:20:00|1010.2|1009.2|1010.1|1009.1|1010.4|1009.4|1010.1|1009.1|64
1660019100000|2022-08-09 04:25:00|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|3
1660019700000|2022-08-09 04:35:00|1009.8|1008.8|1009.6|1008.6|1009.8|1008.8|1009.6|1008.6|5
1660020000000|2022-08-09 04:40:00|1009.8|1008.8|1009.7|1008.7|1009.8|1008.8|1009.7|1008.7|8
1660020300000|2022-08-09 04:45:00|1009.6|1008.6|1009.7|1008.7|1009.8|1008.8|1009.6|1008.6|16
1660020600000|2022-08-09 04:50:00|1009.8|1008.8|1010.1|1009.1|1010.1|1009.1|1009.8|1008.8|8
1660021200000|2022-08-09 05:00:00|1009.9|1008.9|1007|1006|1009.9|1008.9|1007|1006|56
1660021500000|2022-08-09 05:05:00|1006.8|1005.8|1007.6|1006.6|1007.8|1006.8|1006.8|1005.8|67
1660021800000|2022-08-09 05:10:00|1007.8|1006.8|1008.1|1007.1|1008.2|1007.2|1007.2|1006.2|21
1660022100000|2022-08-09 05:15:00|1007.5|1006.5|1007.4|1006.4|1007.7|1006.7|1007.3|1006.3|9
1660022400000|2022-08-09 05:20:00|1007.2|1006.2|1007.1|1006.1|1007.3|1006.3|1006.8|1005.8|14
1660022700000|2022-08-09 05:25:00|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1
1660023000000|2022-08-09 05:30:00|1007.2|1006.2|1006.7|1005.7|1007.7|1006.7|1006.7|1005.7|23
1660023300000|2022-08-09 05:35:00|1006.5|1005.5|1006|1005|1007|1006|1005.8|1004.8|58
1660023600000|2022-08-09 05:40:00|1006.1|1005.1|1006.5|1005.5|1006.8|1005.8|1006.1|1005.1|25
1660023900000|2022-08-09 05:45:00|1006.7|1005.7|1006.8|1005.8|1006.9|1005.9|1006.2|1005.2|12
1660024200000|2022-08-09 05:50:00|1006.5|1005.5|1006.6|1005.6|1006.8|1005.8|1006.4|1005.4|22
1660024500000|2022-08-09 05:55:00|1006.5|1005.5|1006.3|1005.3|1006.6|1005.6|1006.1|1005.1|22
1660024800000|2022-08-09 06:00:00|1006.4|1005.4|1005.8|1004.8|1006.7|1005.7|1005.8|1004.8|75
1660025100000|2022-08-09 06:05:00|1005.7|1004.7|1005.2|1004.2|1006.1|1005.1|1005.1|1004.1|38
1660025400000|2022-08-09 06:10:00|1005.5|1004.5|1005.9|1004.9|1006|1005|1005.5|1004.5|22
1660025700000|2022-08-09 06:15:00|1005.7|1004.7|1006.1|1005.1|1006.1|1005.1|1005.7|1004.7|59
1660026000000|2022-08-09 06:20:00|1006|1005|1005.4|1004.4|1006|1005|1005.3|1004.3|45
1660026300000|2022-08-09 06:25:00|1005.3|1004.3|1005|1004|1005.6|1004.6|1005|1004|62
1660026600000|2022-08-09 06:30:00|1004.9|1003.9|1005.1|1004.1|1005.7|1004.7|1004.8|1003.8|48
1660026900000|2022-08-09 06:35:00|1005|1004|1005.4|1004.4|1005.4|1004.4|1005|1004|65
1660027200000|2022-08-09 06:40:00|1005.2|1004.2|1005.6|1004.6|1005.6|1004.6|1005.2|1004.2|53
1660027500000|2022-08-09 06:45:00|1005.5|1004.5|1005.5|1004.5|1005.8|1004.8|1005.4|1004.4|64
1660027800000|2022-08-09 06:50:00|1005.6|1004.6|1005.9|1004.9|1005.9|1004.9|1005.4|1004.4|35
1660028100000|2022-08-09 06:55:00|1006.1|1005.1|1006.1|1005.1|1006.3|1005.3|1005.8|1004.8|39
1660028400000|2022-08-09 07:00:00|1006.2|1005.2|1006.1|1005.1|1006.5|1005.5|1006|1005|148
1660028700000|2022-08-09 07:05:00|1006.2|1005.2|1006.4|1005.4|1007.1|1006.1|1006.2|1005.2|132
1660029000000|2022-08-09 07:10:00|1006.5|1005.5|1005.7|1004.7|1006.7|1005.7|1005.7|1004.7|140
1660029300000|2022-08-09 07:15:00|1005.9|1004.9|1005.2|1004.2|1005.9|1004.9|1005.2|1004.2|35
1660029600000|2022-08-09 07:20:00|1005.1|1004.1|1004.1|1003.1|1005.3|1004.3|1003.8|1002.8|149
1660029900000|2022-08-09 07:25:00|1004.3|1003.3|1004.3|1003.3|1004.5|1003.5|1004.1|1003.1|42
1660030200000|2022-08-09 07:30:00|1004.4|1003.4|1005.3|1004.3|1005.3|1004.3|1004.4|1003.4|62
1660030500000|2022-08-09 07:35:00|1005|1004|1004.5|1003.5|1005|1004|1004.1|1003.1|33
1660030800000|2022-08-09 07:40:00|1004.6|1003.6|1004.3|1003.3|1004.8|1003.8|1004.3|1003.3|57
1660031100000|2022-08-09 07:45:00|1004.4|1003.4|1004.5|1003.5|1004.7|1003.7|1004.4|1003.4|79
1660031400000|2022-08-09 07:50:00|1004.6|1003.6|1004.4|1003.4|1004.7|1003.7|1004.3|1003.3|107
1660031700000|2022-08-09 07:55:00|1004.5|1003.5|1005.4|1004.4|1005.4|1004.4|1004.3|1003.3|103
1660032000000|2022-08-09 08:00:00|1005.3|1004.3|1004.9|1003.9|1005.4|1004.4|1004.8|1003.8|246
1660032300000|2022-08-09 08:05:00|1005|1004|1004.5|1003.5|1005|1004|1004.2|1003.2|259
1660032600000|2022-08-09 08:10:00|1004.3|1003.3|1005.2|1004.2|1005.2|1004.2|1004.3|1003.3|111
1660032900000|2022-08-09 08:15:00|1005.3|1004.3|1005.7|1004.7|1005.7|1004.7|1005.2|1004.2|104
1660033200000|2022-08-09 08:20:00|1005.8|1004.8|1006.5|1005.5|1006.5|1005.5|1005.7|1004.7|129
1660033500000|2022-08-09 08:25:00|1006.4|1005.4|1006.6|1005.6|1006.6|1005.6|1006.2|1005.2|93
1660033800000|2022-08-09 08:30:00|1006.5|1005.5|1006.5|1005.5|1006.6|1005.6|1006.4|1005.4|58
1660034100000|2022-08-09 08:35:00|1006.4|1005.4|1006.6|1005.6|1006.6|1005.6|1006.2|1005.2|86
1660034400000|2022-08-09 08:40:00|1006.5|1005.5|1006.7|1005.7|1006.8|1005.8|1006.5|1005.5|32
1660034700000|2022-08-09 08:45:00|1006.4|1005.4|1006.3|1005.3|1006.8|1005.8|1006.3|1005.3|24
1660035000000|2022-08-09 08:50:00|1006.2|1005.2|1006.1|1005.1|1006.4|1005.4|1006.1|1005.1|20
1660035300000|2022-08-09 08:55:00|1006.2|1005.2|1006.5|1005.5|1006.5|1005.5|1006.2|1005.2|39
1660035600000|2022-08-09 09:00:00|1006.4|1005.4|1006.9|1005.9|1006.9|1005.9|1006.3|1005.3|39
1660035900000|2022-08-09 09:05:00|1007|1006|1007|1006|1007.1|1006.1|1007|1006|43
1660036200000|2022-08-09 09:10:00|1006.9|1005.9|1006.9|1005.9|1007.1|1006.1|1006.8|1005.8|49
1660036500000|2022-08-09 09:15:00|1007|1006|1006.7|1005.7|1007|1006|1006.5|1005.5|152
1660036800000|2022-08-09 09:20:00|1006.8|1005.8|1006.2|1005.2|1006.8|1005.8|1006.2|1005.2|68
1660037100000|2022-08-09 09:25:00|1006.3|1005.3|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|81
1660037400000|2022-08-09 09:30:00|1005.7|1004.7|1005.8|1004.8|1005.9|1004.9|1005.6|1004.6|36
1660037700000|2022-08-09 09:35:00|1005.9|1004.9|1005.9|1004.9|1006.1|1005.1|1005.9|1004.9|65
1660038000000|2022-08-09 09:40:00|1005.8|1004.8|1005.6|1004.6|1005.8|1004.8|1005.4|1004.4|146
1660038300000|2022-08-09 09:45:00|1005.5|1004.5|1006|1005|1006|1005|1005.5|1004.5|56
1660038600000|2022-08-09 09:50:00|1006.1|1005.1|1005.7|1004.7|1006.1|1005.1|1005.6|1004.6|62
1660038900000|2022-08-09 09:55:00|1005.6|1004.6|1005.4|1004.4|1005.6|1004.6|1005.2|1004.2|52
1660039200000|2022-08-09 10:00:00|1005.5|1004.5|1005.5|1004.5|1005.7|1004.7|1005.4|1004.4|39
1660039500000|2022-08-09 10:05:00|1005.6|1004.6|1004.9|1003.9|1005.6|1004.6|1004.7|1003.7|45
1660039800000|2022-08-09 10:10:00|1004.8|1003.8|1003.9|1002.9|1004.8|1003.8|1003.9|1002.9|124
1660040100000|2022-08-09 10:15:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.4|1002.4|203
1660040400000|2022-08-09 10:20:00|1003.8|1002.8|1003.5|1002.5|1003.8|1002.8|1002.8|1001.8|257
1660040700000|2022-08-09 10:25:00|1003.3|1002.3|1003.2|1002.2|1003.5|1002.5|1002.9|1001.9|116
1660041000000|2022-08-09 10:30:00|1003.1|1002.1|1003.1|1002.1|1003.4|1002.4|1003|1002|88
1660041300000|2022-08-09 10:35:00|1003.2|1002.2|1003.4|1002.4|1003.4|1002.4|1002.6|1001.6|194
1660041600000|2022-08-09 10:40:00|1003.3|1002.3|1003|1002|1003.6|1002.6|1002.9|1001.9|69
1660041900000|2022-08-09 10:45:00|1002.9|1001.9|1003|1002|1003.3|1002.3|1002.6|1001.6|81
1660042200000|2022-08-09 10:50:00|1002.9|1001.9|1003|1002|1003.1|1002.1|1002.7|1001.7|182
1660042500000|2022-08-09 10:55:00|1002.9|1001.9|1003.5|1002.5|1003.5|1002.5|1002.9|1001.9|62
1660042800000|2022-08-09 11:00:00|1003.6|1002.6|1004|1003|1004.1|1003.1|1003.4|1002.4|218
1660043100000|2022-08-09 11:05:00|1003.9|1002.9|1003.5|1002.5|1003.9|1002.9|1003.5|1002.5|99
1660043400000|2022-08-09 11:10:00|1003.4|1002.4|1003.7|1002.7|1003.7|1002.7|1003.4|1002.4|35
1660043700000|2022-08-09 11:15:00|1003.5|1002.5|1003.4|1002.4|1003.6|1002.6|1003.3|1002.3|30
1660044000000|2022-08-09 11:20:00|1003.6|1002.6|1003.3|1002.3|1003.7|1002.7|1003.2|1002.2|57
1660044300000|2022-08-09 11:25:00|1003.2|1002.2|1003.1|1002.1|1003.2|1002.2|1002.8|1001.8|42
1660044600000|2022-08-09 11:30:00|1002.8|1001.8|1003.6|1002.6|1003.6|1002.6|1002.8|1001.8|52
1660044900000|2022-08-09 11:35:00|1003.7|1002.7|1003.2|1002.2|1003.8|1002.8|1003.1|1002.1|41
1660045200000|2022-08-09 11:40:00|1003|1002|1002.3|1001.3|1003.1|1002.1|1002.1|1001.1|109
1660045500000|2022-08-09 11:45:00|1002.2|1001.2|1002.3|1001.3|1002.4|1001.4|1002|1001|88
1660045800000|2022-08-09 11:50:00|1002.2|1001.2|1002.5|1001.5|1002.6|1001.6|1002.2|1001.2|148
1660046100000|2022-08-09 11:55:00|1002.6|1001.6|1002.3|1001.3|1002.8|1001.8|1002.3|1001.3|63
1660046400000|2022-08-09 12:00:00|1002.4|1001.4|1002.7|1001.7|1003|1002|1002.3|1001.3|80
1660046700000|2022-08-09 12:05:00|1002.6|1001.6|1002.4|1001.4|1002.7|1001.7|1002.1|1001.1|122
1660047000000|2022-08-09 12:10:00|1002.5|1001.5|1002.5|1001.5|1002.6|1001.6|1002.1|1001.1|118
1660047300000|2022-08-09 12:15:00|1002.7|1001.7|1002.9|1001.9|1003.1|1002.1|1002.7|1001.7|76
1660047600000|2022-08-09 12:20:00|1003.1|1002.1|1003.6|1002.6|1003.7|1002.7|1003|1002|93
1660047900000|2022-08-09 12:25:00|1003.7|1002.7|1003.6|1002.6|1003.8|1002.8|1003.6|1002.6|68
1660048200000|2022-08-09 12:30:00|1003.5|1002.5|1003.9|1002.9|1004|1003|1003.3|1002.3|146
1660048500000|2022-08-09 12:35:00|1003.8|1002.8|1004|1003|1004|1003|1003.5|1002.5|94
1660048800000|2022-08-09 12:40:00|1003.9|1002.9|1003.5|1002.5|1004.2|1003.2|1003.5|1002.5|111
1660049100000|2022-08-09 12:45:00|1003.6|1002.6|1004|1003|1004.1|1003.1|1003.6|1002.6|70
1660049400000|2022-08-09 12:50:00|1003.9|1002.9|1004.2|1003.2|1004.2|1003.2|1003.8|1002.8|16
1660049700000|2022-08-09 12:55:00|1004.1|1003.1|1003.9|1002.9|1004.5|1003.5|1003.9|1002.9|124
1660050000000|2022-08-09 13:00:00|1004|1003|1004.5|1003.5|1004.5|1003.5|1003.4|1002.4|289
1660050300000|2022-08-09 13:05:00|1004.6|1003.6|1004.5|1003.5|1004.8|1003.8|1004.4|1003.4|80
1660050600000|2022-08-09 13:10:00|1004.6|1003.6|1004.6|1003.6|1005|1004|1004.6|1003.6|76
1660050900000|2022-08-09 13:15:00|1004.2|1003.2|1004.1|1003.1|1004.3|1003.3|1003.8|1002.8|63
1660051200000|2022-08-09 13:20:00|1004|1003|1004.4|1003.4|1004.5|1003.5|1003.7|1002.7|75
1660051500000|2022-08-09 13:25:00|1004.3|1003.3|1003.7|1002.7|1004.4|1003.4|1003.6|1002.6|238
1660051800000|2022-08-09 13:30:00|1003.5|1003|1004.6|1004.1|1004.8|1004.3|1001.8|1001.3|4143
1660052100000|2022-08-09 13:35:00|1004.7|1004.2|1004.4|1003.9|1005|1004.5|1003.3|1002.8|1641
1660052400000|2022-08-09 13:40:00|1004.5|1004|1004.7|1004.2|1005|1004.5|1003.8|1003.3|968
1660052700000|2022-08-09 13:45:00|1004.8|1004.3|1003.8|1003.3|1005.2|1004.7|1003.2|1002.7|1128
1660053000000|2022-08-09 13:50:00|1003.9|1003.4|1001.8|1001.3|1004.3|1003.8|1001.6|1001.1|1170
1660053300000|2022-08-09 13:55:00|1001.9|1001.4|1001.8|1001.3|1002|1001.5|1001.3|1000.8|866
1660053600000|2022-08-09 14:00:00|1001.7|1001.2|1000.5|1000|1001.7|1001.2|1000|999.5|1992
1660053900000|2022-08-09 14:05:00|1000.4|999.9|1000|999.5|1000.7|1000.2|999.7|999.2|1264
1660054200000|2022-08-09 14:10:00|999.9|999.4|1000.3|999.8|1000.8|1000.3|999.7|999.2|1534
1660054500000|2022-08-09 14:15:00|1000.2|999.7|1001|1000.5|1001.2|1000.7|1000|999.5|1074
1660054800000|2022-08-09 14:20:00|1001.1|1000.6|999.8|999.3|1001.6|1001.1|999.7|999.2|1420
1660055100000|2022-08-09 14:25:00|999.9|999.4|1000.3|999.8|1000.6|1000.1|999.8|999.3|753
1660055400000|2022-08-09 14:30:00|1000.4|999.9|999.6|999.1|1000.4|999.9|999.5|999|1446
1660055700000|2022-08-09 14:35:00|999.7|999.2|999.6|999.1|999.8|999.3|999.1|998.6|2477
1660056000000|2022-08-09 14:40:00|999.7|999.2|1000|999.5|1000.5|1000|999.1|998.6|1924
1660056300000|2022-08-09 14:45:00|1000.1|999.6|1000.6|1000.1|1000.6|1000.1|999.5|999|980
1660056600000|2022-08-09 14:50:00|1000.7|1000.2|1000.3|999.8|1000.9|1000.4|1000.3|999.8|2168
1660056900000|2022-08-09 14:55:00|1000.2|999.7|1000|999.5|1000.5|1000|999.8|999.3|1705
1660057200000|2022-08-09 15:00:00|1000.1|999.6|999.2|998.7|1000.1|999.6|999.1|998.6|2031
1660057500000|2022-08-09 15:05:00|999.3|998.8|999.9|999.4|1000.3|999.8|999.1|998.6|1969
1660057800000|2022-08-09 15:10:00|999.8|999.3|1001.2|1000.7|1001.2|1000.7|999.6|999.1|1516
1660058100000|2022-08-09 15:15:00|1001.1|1000.6|1000.9|1000.4|1001.5|1001|1000.9|1000.4|1592
1660058400000|2022-08-09 15:20:00|1001|1000.5|1001|1000.5|1001.4|1000.9|1000.9|1000.4|746
1660058700000|2022-08-09 15:25:00|1001.1|1000.6|1000.9|1000.4|1001.2|1000.7|1000.6|1000.1|1220
1660059000000|2022-08-09 15:30:00|1000.8|1000.3|1000.3|999.8|1001|1000.5|1000|999.5|1703
1660059300000|2022-08-09 15:35:00|1000.4|999.9|1000.5|1000|1000.8|1000.3|1000.2|999.7|1293
1660059600000|2022-08-09 15:40:00|1000.6|1000.1|1000.6|1000.1|1001|1000.5|1000.5|1000|738
1660059900000|2022-08-09 15:45:00|1000.7|1000.2|1000.8|1000.3|1001.2|1000.7|1000.6|1000.1|780
1660060200000|2022-08-09 15:50:00|1000.7|1000.2|1000.7|1000.2|1000.9|1000.4|999.9|999.4|325
1660060500000|2022-08-09 15:55:00|1000.8|1000.3|999.9|999.4|1000.9|1000.4|999.9|999.4|456
1660060800000|2022-08-09 16:00:00|1000|999.5|999.7|999.2|1000.1|999.6|999.2|998.7|246
1660061100000|2022-08-09 16:05:00|999.8|999.3|999.4|998.9|1000|999.5|999.4|998.9|360
1660061400000|2022-08-09 16:10:00|999.3|998.8|998.9|998.4|999.5|999|998.9|998.4|279
1660061700000|2022-08-09 16:15:00|998.8|998.3|998.7|998.2|999|998.5|998.6|998.1|284
1660062000000|2022-08-09 16:20:00|998.8|998.3|998.7|998.2|999.2|998.7|998.6|998.1|598
1660062300000|2022-08-09 16:25:00|998.8|998.3|998.4|997.9|999.1|998.6|998.4|997.9|463
1660062600000|2022-08-09 16:30:00|998.3|997.8|998.4|997.9|998.8|998.3|998.3|997.8|441
1660062900000|2022-08-09 16:35:00|998.3|997.8|998.5|998|998.6|998.1|998.1|997.6|313
1660063200000|2022-08-09 16:40:00|998.4|997.9|998.4|997.9|998.5|998|998.1|997.6|439
1660063500000|2022-08-09 16:45:00|998.3|997.8|997.9|997.4|998.4|997.9|997.8|997.3|604
1660063800000|2022-08-09 16:50:00|997.8|997.3|997.7|997.2|997.8|997.3|997.2|996.7|556
1660064100000|2022-08-09 16:55:00|997.8|997.3|998|997.5|998.1|997.6|997.5|997|470
1660064400000|2022-08-09 17:00:00|998.1|997.6|998.4|997.9|998.7|998.2|998.1|997.6|315
1660064700000|2022-08-09 17:05:00|998.3|997.8|998.3|997.8|998.5|998|997.9|997.4|355
1660065000000|2022-08-09 17:10:00|998.2|997.7|998.4|997.9|998.4|997.9|997.8|997.3|289
1660065300000|2022-08-09 17:15:00|998.3|997.8|998.2|997.7|998.5|998|998.1|997.6|330
1660065600000|2022-08-09 17:20:00|998.3|997.8|998.3|997.8|998.3|997.8|998.1|997.6|419
1660065900000|2022-08-09 17:25:00|998.2|997.7|998.4|997.9|998.4|997.9|998|997.5|257
1660066200000|2022-08-09 17:30:00|998.3|997.8|998.1|997.6|998.4|997.9|998|997.5|163
1660066500000|2022-08-09 17:35:00|998|997.5|997.5|997|998|997.5|997.5|997|223
1660066800000|2022-08-09 17:40:00|997.4|996.9|997.3|996.8|997.5|997|996.9|996.4|277
1660067100000|2022-08-09 17:45:00|997.2|996.7|997.6|997.1|997.7|997.2|997|996.5|264
1660067400000|2022-08-09 17:50:00|997.5|997|997.9|997.4|998|997.5|997.4|996.9|190
1660067700000|2022-08-09 17:55:00|998|997.5|998.5|998|998.6|998.1|998|997.5|134
1660068000000|2022-08-09 18:00:00|998.6|998.1|998.8|998.3|999.1|998.6|998.6|998.1|196
1660068300000|2022-08-09 18:05:00|998.7|998.2|998.8|998.3|999|998.5|998.6|998.1|144
1660068600000|2022-08-09 18:10:00|998.7|998.2|998.6|998.1|999|998.5|998.6|998.1|146
1660068900000|2022-08-09 18:15:00|998.5|998|997.6|997.1|998.5|998|997.5|997|238
1660069200000|2022-08-09 18:20:00|997.5|997|997.2|996.7|997.7|997.2|997.1|996.6|403
1660069500000|2022-08-09 18:25:00|997.3|996.8|997.1|996.6|997.4|996.9|996.9|996.4|368
1660069800000|2022-08-09 18:30:00|997|996.5|997.1|996.6|997.3|996.8|997|996.5|328
1660070100000|2022-08-09 18:35:00|997.2|996.7|997.4|996.9|997.5|997|997|996.5|366
1660070400000|2022-08-09 18:40:00|997.5|997|997.4|996.9|997.5|997|997.3|996.8|202
1660070700000|2022-08-09 18:45:00|997.5|997|997.9|997.4|998|997.5|997.5|997|209
1660071000000|2022-08-09 18:50:00|998|997.5|998.3|997.8|998.7|998.2|997.9|997.4|253
1660071300000|2022-08-09 18:55:00|998.4|997.9|998.4|997.9|998.7|998.2|998.3|997.8|326
1660071600000|2022-08-09 19:00:00|998.3|997.8|998.5|998|998.7|998.2|998.3|997.8|195
1660071900000|2022-08-09 19:05:00|998.6|998.1|998.8|998.3|998.8|998.3|998.2|997.7|196
1660072200000|2022-08-09 19:10:00|998.7|998.2|998.4|997.9|998.7|998.2|998.4|997.9|208
1660072500000|2022-08-09 19:15:00|998.5|998|998.8|998.3|999|998.5|998.5|998|192
1660072800000|2022-08-09 19:20:00|998.9|998.4|999.6|999.1|999.6|999.1|998.8|998.3|192
1660073100000|2022-08-09 19:25:00|999.5|999|999.5|999|1000|999.5|999.4|998.9|452
1660073400000|2022-08-09 19:30:00|999.6|999.1|999.8|999.3|999.9|999.4|999.4|998.9|226
1660073700000|2022-08-09 19:35:00|999.7|999.2|999.5|999|999.8|999.3|999.3|998.8|333
1660074000000|2022-08-09 19:40:00|999.4|998.9|999|998.5|999.7|999.2|999|998.5|508
1660074300000|2022-08-09 19:45:00|999.1|998.6|998.9|998.4|999.1|998.6|998.5|998|402
1660074600000|2022-08-09 19:50:00|999|998.5|998.9|998.4|999.3|998.8|998.7|998.2|855
1660074900000|2022-08-09 19:55:00|998.8|998.3|999|998.5|999|998.5|998.5|998|3047
1660075200000|2022-08-09 20:00:00|998.9|997.9|999.4|998.4|999.7|998.7|998.9|997.9|677
1660075500000|2022-08-09 20:05:00|999.5|998.5|999.2|998.2|999.7|998.7|999.2|998.2|125
1660075800000|2022-08-09 20:10:00|999.4|998.4|999.2|998.2|999.6|998.6|999.2|998.2|53
1660076100000|2022-08-09 20:15:00|999.1|998.1|999|998|999.1|998.1|999|998|7
1660076400000|2022-08-09 20:20:00|999.2|998.2|999.2|998.2|999.2|998.2|999.2|998.2|2
1660076700000|2022-08-09 20:25:00|999.1|998.1|999.5|998.5|999.5|998.5|999.1|998.1|16
1660077000000|2022-08-09 20:30:00|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|1
1660077300000|2022-08-09 20:35:00|||||||||2
1660077900000|2022-08-09 20:45:00|999|998|998.9|997.9|999|998|998.7|997.7|157
1660078200000|2022-08-09 20:50:00|998.8|997.8|999.5|998.5|999.5|998.5|998.8|997.8|36
1660078500000|2022-08-09 20:55:00|999.6|998.6|999.9|998.9|999.9|998.9|999.6|998.6|51
1660081500000|2022-08-09 21:45:00|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|1
1660082100000|2022-08-09 21:55:00|997.6|996.6|997.6|996.6|997.6|996.6|997.6|996.6|1
1660082400000|2022-08-09 22:00:00|1000.1|998.1|999.8|997.8|1000.2|998.2|999.6|997.6|0
1660082700000|2022-08-09 22:05:00|999.9|997.9|999.8|997.8|1000|998|999.7|997.7|0
1660083000000|2022-08-09 22:10:00|999.7|997.7|999.8|997.8|1000|998|999.5|997.5|0
1660083300000|2022-08-09 22:15:00|999.9|997.9|1000.1|998.1|1000.1|998.1|999.8|997.8|0
1660083600000|2022-08-09 22:20:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000|998|0
1660083900000|2022-08-09 22:25:00|1000|998|1000.2|998.2|1000.2|998.2|1000|998|0
1660084200000|2022-08-09 22:30:00|1000.1|998.1|999.8|997.8|1000.2|998.2|999.7|997.7|0
1660084500000|2022-08-09 22:35:00|999.9|997.9|999.7|997.7|999.9|997.9|999.6|997.6|0
1660084800000|2022-08-09 22:40:00|999.6|997.6|999.7|997.7|999.8|997.8|999.6|997.6|0
1660085100000|2022-08-09 22:45:00|999.8|997.8|999.8|997.8|999.8|997.8|999.7|997.7|0
1660085400000|2022-08-09 22:50:00|999.7|997.7|999.9|997.9|999.9|997.9|999.7|997.7|0
1660085700000|2022-08-09 22:55:00|1000|998|999.7|997.7|1000|998|999.7|997.7|0
1660086000000|2022-08-09 23:00:00|999.6|997.6|1000.1|998.1|1000.1|998.1|999.5|997.5|0
1660086300000|2022-08-09 23:05:00|1000|998|1000|998|1000.1|998.1|1000|998|0
1660086600000|2022-08-09 23:10:00|1000.1|998.1|1000.2|998.2|1000.2|998.2|1000.1|998.1|0
1660086900000|2022-08-09 23:15:00|1000.1|998.1|1000.1|998.1|1000.2|998.2|1000|998|0
1660087200000|2022-08-09 23:20:00|1000.2|998.2|999.7|997.7|1000.3|998.3|999.7|997.7|0
1660087500000|2022-08-09 23:25:00|999.8|997.8|999.8|997.8|1000|998|999.7|997.7|0
1660087800000|2022-08-09 23:30:00|999.7|997.7|999.8|997.8|999.9|997.9|999.7|997.7|0
1660088100000|2022-08-09 23:35:00|999.7|997.7|999.8|997.8|999.8|997.8|999.7|997.7|0
1660088400000|2022-08-09 23:40:00|999.7|997.7|999.6|997.6|999.8|997.8|999.6|997.6|0
1660088700000|2022-08-09 23:45:00|999.7|997.7|999.9|997.9|1000|998|999.7|997.7|0
1660089000000|2022-08-09 23:50:00|1000|998|1000.1|998.1|1000.2|998.2|999.8|997.8|0
1660089300000|2022-08-09 23:55:00|1000|998|1000.2|998.2|1000.3|998.3|999.8|997.8|0
1660089600000|2022-08-10 00:00:00|1000.1|998.1|998.2|997.2|1000.1|998.4|998.2|997.2|7
1660089900000|2022-08-10 00:05:00|997.8|996.8|998.1|997.1|998.1|997.1|997.7|996.7|49
1660090200000|2022-08-10 00:10:00|998|997|997.9|996.9|998.1|997.1|997.7|996.7|53
1660090500000|2022-08-10 00:15:00|998|997|997.6|996.6|998.2|997.2|997.6|996.6|16
1660090800000|2022-08-10 00:20:00|997.5|996.5|997.4|996.4|997.6|996.6|997.3|996.3|51
1660091100000|2022-08-10 00:25:00|997.6|996.6|997.4|996.4|997.6|996.6|997.4|996.4|10
1660091400000|2022-08-10 00:30:00|997.2|996.2|997.7|996.7|997.7|996.7|997.2|996.2|8
1660091700000|2022-08-10 00:35:00|997.6|996.6|997.9|996.9|997.9|996.9|997.5|996.5|6
1660092000000|2022-08-10 00:40:00|998|997|997.8|996.8|998.1|997.1|997.8|996.8|6
1660092300000|2022-08-10 00:45:00|997.7|996.7|997.4|996.4|997.7|996.7|997|996|16
1660092900000|2022-08-10 00:55:00|996.9|995.9|996.3|995.3|996.9|995.9|996.1|995.1|56
1660093200000|2022-08-10 01:00:00|996.2|995.2|997.2|996.2|997.2|996.2|996.2|995.2|14
1660094100000|2022-08-10 01:15:00|997.8|996.8|998|997|998.1|997.1|997.1|996.1|56
1660094400000|2022-08-10 01:20:00|996.9|995.9|997|996|997|996|996.9|995.9|2
1660094700000|2022-08-10 01:25:00|997.7|996.7|997.7|996.7|997.8|996.8|997.3|996.3|58
1660095000000|2022-08-10 01:30:00|998.2|997.2|998.2|997.2|999|998|997.3|996.3|160
1660095300000|2022-08-10 01:35:00|998.1|997.1|998.6|997.6|998.6|997.6|998|997|37
1660095600000|2022-08-10 01:40:00|998.2|997.2|998|997|998.2|997.2|997.5|996.5|6
1660095900000|2022-08-10 01:45:00|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|1
1660096200000|2022-08-10 01:50:00|998.8|997.8|998.2|997.2|998.8|997.8|998.2|997.2|2
1660096500000|2022-08-10 01:55:00|996.9|995.9|996.4|995.4|996.9|995.9|996.4|995.4|7
1660096800000|2022-08-10 02:00:00|996.5|995.5|995.3|994.3|996.5|995.5|995.3|994.3|14
1660097100000|2022-08-10 02:05:00|995.4|994.4|995.9|994.9|995.9|994.9|994.9|993.9|26
1660097400000|2022-08-10 02:10:00|995.7|994.7|994|993|995.7|994.7|993.9|992.9|93
1660097700000|2022-08-10 02:15:00|993.8|992.8|993.6|992.6|993.9|992.9|992.9|991.9|184
1660098000000|2022-08-10 02:20:00|993.3|992.3|992.7|991.7|993.5|992.5|992.7|991.7|17
1660098300000|2022-08-10 02:25:00|992.8|991.8|992.7|991.7|992.9|991.9|992.3|991.3|37
1660098600000|2022-08-10 02:30:00|993.3|992.3|991.9|990.9|993.3|992.3|991.9|990.9|50
1660098900000|2022-08-10 02:35:00|991.7|990.7|991.7|990.7|992.1|991.1|991.6|990.6|23
1660099200000|2022-08-10 02:40:00|992.3|991.3|991.5|990.5|992.5|991.5|991.5|990.5|32
1660099500000|2022-08-10 02:45:00|991.4|990.4|991.8|990.8|991.8|990.8|991|990|45
1660099800000|2022-08-10 02:50:00|991.9|990.9|992.7|991.7|992.7|991.7|991.8|990.8|58
1660100100000|2022-08-10 02:55:00|992.6|991.6|992.6|991.6|992.9|991.9|992.3|991.3|33
1660100400000|2022-08-10 03:00:00|992.5|991.5|991.9|990.9|992.6|991.6|991.9|990.9|5
1660100700000|2022-08-10 03:05:00|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|1
1660101000000|2022-08-10 03:10:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|5
1660101300000|2022-08-10 03:15:00|992.3|991.3|992.3|991.3|992.4|991.4|992.3|991.3|9
1660101600000|2022-08-10 03:20:00|992.7|991.7|992.3|991.3|992.7|991.7|992.3|991.3|15
1660101900000|2022-08-10 03:25:00|992.2|991.2|991.8|990.8|992.2|991.2|991.8|990.8|14
1660102500000|2022-08-10 03:35:00|992.2|991.2|992.2|991.2|992.2|991.2|992.2|991.2|23
1660102800000|2022-08-10 03:40:00|992|991|992.6|991.6|992.6|991.6|992|991|13
1660103100000|2022-08-10 03:45:00|992.7|991.7|992.9|991.9|992.9|991.9|992.7|991.7|5
1660103400000|2022-08-10 03:50:00|992.6|991.6|992.6|991.6|992.6|991.6|992.6|991.6|1
1660103700000|2022-08-10 03:55:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|1
1660104300000|2022-08-10 04:05:00|992.3|991.3|992.3|991.3|992.3|991.3|992.3|991.3|1
1660104900000|2022-08-10 04:15:00|992|991|992.1|991.1|992.1|991.1|992|991|2
1660105500000|2022-08-10 04:25:00|991.3|990.3|991.2|990.2|991.3|990.3|991.2|990.2|2
1660105800000|2022-08-10 04:30:00|991.3|990.3|991|990|991.3|990.3|991|990|5
1660106100000|2022-08-10 04:35:00|990.9|989.9|991.1|990.1|991.1|990.1|990.8|989.8|13
1660106400000|2022-08-10 04:40:00|991.2|990.2|991.4|990.4|991.4|990.4|991.2|990.2|2
1660107000000|2022-08-10 04:50:00|991.7|990.7|991.5|990.5|991.7|990.7|991.5|990.5|12
1660107300000|2022-08-10 04:55:00|991.7|990.7|991.7|990.7|991.7|990.7|991.6|990.6|6
1660107600000|2022-08-10 05:00:00|991.9|990.9|991.3|990.3|992.1|991.1|991.3|990.3|37
1660107900000|2022-08-10 05:05:00|991.4|990.4|991.7|990.7|991.9|990.9|991.4|990.4|6
1660108200000|2022-08-10 05:10:00|991.6|990.6|991.7|990.7|991.7|990.7|991.3|990.3|11
1660108800000|2022-08-10 05:20:00|991.1|990.1|990.7|989.7|991.1|990.1|990.7|989.7|14
1660109100000|2022-08-10 05:25:00|990.6|989.6|990.3|989.3|990.7|989.7|990.3|989.3|31
1660109400000|2022-08-10 05:30:00|990.5|989.5|991|990|991|990|990.5|989.5|61
1660109700000|2022-08-10 05:35:00|990.8|989.8|990.5|989.5|990.8|989.8|990.5|989.5|26
1660110000000|2022-08-10 05:40:00|990.6|989.6|990|989|990.6|989.6|990|989|75
1660110300000|2022-08-10 05:45:00|990.1|989.1|989.6|988.6|990.1|989.1|989.1|988.1|101
1660110600000|2022-08-10 05:50:00|989.4|988.4|989|988|989.5|988.5|989|988|121
1660110900000|2022-08-10 05:55:00|988.9|987.9|988.5|987.5|989.2|988.2|988.4|987.4|126
1660111200000|2022-08-10 06:00:00|988.6|987.6|987.5|986.5|988.7|987.7|987.5|986.5|253
1660111500000|2022-08-10 06:05:00|987.6|986.6|987.8|986.8|988.4|987.4|987.6|986.6|180
1660111800000|2022-08-10 06:10:00|987.7|986.7|988.4|987.4|988.4|987.4|987.3|986.3|315
1660112100000|2022-08-10 06:15:00|988.2|987.2|988.4|987.4|988.4|987.4|987.7|986.7|121
1660112400000|2022-08-10 06:20:00|988.5|987.5|988.8|987.8|989.1|988.1|988.4|987.4|188
1660112700000|2022-08-10 06:25:00|988.9|987.9|988.2|987.2|989|988|988.2|987.2|403
1660113000000|2022-08-10 06:30:00|988.3|987.3|987.7|986.7|988.3|987.3|987.4|986.4|616
1660113300000|2022-08-10 06:35:00|987.8|986.8|988|987|988.3|987.3|987.7|986.7|103
1660113600000|2022-08-10 06:40:00|988.1|987.1|988.5|987.5|988.6|987.6|988|987|207
1660113900000|2022-08-10 06:45:00|988.6|987.6|988.3|987.3|988.8|987.8|988.3|987.3|218
1660114200000|2022-08-10 06:50:00|988.5|987.5|988.7|987.7|989|988|988.1|987.1|340
1660114500000|2022-08-10 06:55:00|988.8|987.8|988.6|987.6|989|988|988.6|987.6|185
1660114800000|2022-08-10 07:00:00|988.5|987.5|989.1|988.1|989.6|988.6|988.3|987.3|564
1660115100000|2022-08-10 07:05:00|989|988|988.6|987.6|989.5|988.5|988.1|987.1|645
1660115400000|2022-08-10 07:10:00|988.5|987.5|989.6|988.6|990|989|988.4|987.4|262
1660115700000|2022-08-10 07:15:00|989.8|988.8|989.6|988.6|990|989|989.6|988.6|263
1660116000000|2022-08-10 07:20:00|989.7|988.7|989.5|988.5|990|989|989.5|988.5|317
1660116300000|2022-08-10 07:25:00|989.6|988.6|990.1|989.1|990.2|989.2|989.3|988.3|251
1660116600000|2022-08-10 07:30:00|990.2|989.2|990|989|990.5|989.5|989.7|988.7|167
1660116900000|2022-08-10 07:35:00|990.1|989.1|990|989|990.1|989.1|989.7|988.7|140
1660117200000|2022-08-10 07:40:00|989.9|988.9|989.9|988.9|990.1|989.1|989.7|988.7|203
1660117500000|2022-08-10 07:45:00|990|989|990.6|989.6|990.6|989.6|990|989|97
1660117800000|2022-08-10 07:50:00|990.7|989.7|990.9|989.9|991.4|990.4|990.7|989.7|151
1660118100000|2022-08-10 07:55:00|991|990|990.6|989.6|991.1|990.1|990.3|989.3|172
1660118400000|2022-08-10 08:00:00|990.5|989.5|990.8|989.8|991|990|990.1|989.1|216
1660118700000|2022-08-10 08:05:00|990.7|989.7|990.4|989.4|991|990|990.2|989.2|552
1660119000000|2022-08-10 08:10:00|990.3|989.3|990.4|989.4|990.6|989.6|989.8|988.8|423
1660119300000|2022-08-10 08:15:00|990.5|989.5|990.3|989.3|990.5|989.5|990|989|165
1660119600000|2022-08-10 08:20:00|990.2|989.2|991.1|990.1|991.3|990.3|990.2|989.2|219
1660119900000|2022-08-10 08:25:00|991.2|990.2|991.8|990.8|991.8|990.8|990.7|989.7|357
1660120200000|2022-08-10 08:30:00|991.9|990.9|992.9|991.9|992.9|991.9|991.7|990.7|821
1660120500000|2022-08-10 08:35:00|993|992|992.2|991.2|993.1|992.1|992.2|991.2|415
1660120800000|2022-08-10 08:40:00|992.3|991.3|993|992|993.4|992.4|992.3|991.3|229
1660121100000|2022-08-10 08:45:00|993.1|992.1|993.2|992.2|993.4|992.4|993|992|210
1660121400000|2022-08-10 08:50:00|993.1|992.1|993.4|992.4|993.5|992.5|993.1|992.1|84
1660121700000|2022-08-10 08:55:00|993.3|992.3|993.4|992.4|993.4|992.4|993|992|136
1660122000000|2022-08-10 09:00:00|993.6|992.6|993.5|992.5|993.7|992.7|993.2|992.2|123
1660122300000|2022-08-10 09:05:00|993.7|992.7|993.1|992.1|993.7|992.7|993|992|43
1660122600000|2022-08-10 09:10:00|993.2|992.2|993.2|992.2|993.4|992.4|993.2|992.2|33
1660122900000|2022-08-10 09:15:00|993.4|992.4|993.2|992.2|994|993|993.1|992.1|149
1660123200000|2022-08-10 09:20:00|993.3|992.3|993|992|993.3|992.3|993|992|154
1660123500000|2022-08-10 09:25:00|992.9|991.9|993.1|992.1|993.2|992.2|992.8|991.8|53
1660123800000|2022-08-10 09:30:00|993.2|992.2|993.2|992.2|993.3|992.3|993.1|992.1|403
1660124100000|2022-08-10 09:35:00|993.3|992.3|993.5|992.5|993.6|992.6|993.1|992.1|264
1660124400000|2022-08-10 09:40:00|993.6|992.6|993.1|992.1|993.6|992.6|993|992|183
1660124700000|2022-08-10 09:45:00|993.2|992.2|993.1|992.1|993.3|992.3|993|992|64
1660125000000|2022-08-10 09:50:00|993.2|992.2|993.4|992.4|993.4|992.4|993.1|992.1|25
1660125300000|2022-08-10 09:55:00|993.3|992.3|993.5|992.5|993.6|992.6|993.2|992.2|113
1660125600000|2022-08-10 10:00:00|993.6|992.6|993.4|992.4|993.6|992.6|993.2|992.2|85
1660125900000|2022-08-10 10:05:00|993.3|992.3|993|992|993.3|992.3|992.9|991.9|223
1660126200000|2022-08-10 10:10:00|993.1|992.1|993.1|992.1|993.2|992.2|992.9|991.9|73
1660126500000|2022-08-10 10:15:00|993.2|992.2|993.3|992.3|993.5|992.5|993.2|992.2|79
1660126800000|2022-08-10 10:20:00|993.1|992.1|993.2|992.2|993.3|992.3|993|992|30
1660127100000|2022-08-10 10:25:00|993.5|992.5|993.5|992.5|993.5|992.5|993.2|992.2|19
1660127400000|2022-08-10 10:30:00|993.4|992.4|993.3|992.3|993.5|992.5|993.1|992.1|69
1660127700000|2022-08-10 10:35:00|993.2|992.2|992.9|991.9|993.4|992.4|992.9|991.9|69
1660128000000|2022-08-10 10:40:00|992.8|991.8|992.7|991.7|992.9|991.9|992.7|991.7|64
1660128300000|2022-08-10 10:45:00|992.8|991.8|992.8|991.8|992.9|991.9|992.6|991.6|84
1660128600000|2022-08-10 10:50:00|992.7|991.7|992.8|991.8|993|992|992.7|991.7|58
1660128900000|2022-08-10 10:55:00|992.9|991.9|993.1|992.1|993.4|992.4|992.9|991.9|177
1660129200000|2022-08-10 11:00:00|993|992|993|992|993|992|992.7|991.7|117
1660129500000|2022-08-10 11:05:00|993.1|992.1|993.5|992.5|993.5|992.5|993.1|992.1|113
1660129800000|2022-08-10 11:10:00|993.6|992.6|993.4|992.4|993.6|992.6|993.3|992.3|43
1660130100000|2022-08-10 11:15:00|993.5|992.5|993.5|992.5|993.6|992.6|993.3|992.3|12
1660130400000|2022-08-10 11:20:00|993.4|992.4|993.8|992.8|993.9|992.9|993.4|992.4|41
1660130700000|2022-08-10 11:25:00|993.9|992.9|993.9|992.9|994|993|993.8|992.8|13
1660131000000|2022-08-10 11:30:00|993.7|992.7|993.8|992.8|994|993|993.5|992.5|69
1660131300000|2022-08-10 11:35:00|993.7|992.7|993.8|992.8|993.8|992.8|993.4|992.4|160
1660131600000|2022-08-10 11:40:00|993.7|992.7|993.6|992.6|993.7|992.7|993.4|992.4|122
1660131900000|2022-08-10 11:45:00|993.7|992.7|993.7|992.7|993.8|992.8|993.6|992.6|82
1660132200000|2022-08-10 11:50:00|993.6|992.6|994|993|994.1|993.1|993.5|992.5|80
1660132500000|2022-08-10 11:55:00|993.9|992.9|994.6|993.6|994.7|993.7|993.8|992.8|253
1660132800000|2022-08-10 12:00:00|994.7|993.7|994.6|993.6|994.8|993.8|994.3|993.3|124
1660133100000|2022-08-10 12:05:00|994.7|993.7|994.8|993.8|995.1|994.1|994.3|993.3|161
1660133400000|2022-08-10 12:10:00|994.9|993.9|995|994|995.2|994.2|994.9|993.9|79
1660133700000|2022-08-10 12:15:00|995.1|994.1|994.4|993.4|995.1|994.1|994.3|993.3|186
1660134000000|2022-08-10 12:20:00|994.3|993.3|994.2|993.2|994.6|993.6|994.1|993.1|154
1660134300000|2022-08-10 12:25:00|994.1|993.1|994.1|993.1|995.7|994.7|993.9|992.9|353
1660134600000|2022-08-10 12:30:00|994.5|993.5|1003.1|1002.1|1005.6|1004.6|994.5|993.5|2650
1660134900000|2022-08-10 12:35:00|1003|1002|1005.2|1004.2|1005.2|1004.2|1002.7|1001.7|1141
1660135200000|2022-08-10 12:40:00|1005.3|1004.3|1006.7|1005.7|1007.5|1006.5|1005.3|1004.3|1232
1660135500000|2022-08-10 12:45:00|1006.8|1005.8|1007.6|1006.6|1008.1|1007.1|1006.2|1005.2|753
1660135800000|2022-08-10 12:50:00|1007.4|1006.4|1005.9|1004.9|1007.4|1006.4|1005.9|1004.9|341
1660136100000|2022-08-10 12:55:00|1006.2|1005.2|1004.7|1003.7|1006.8|1005.8|1004.7|1003.7|437
1660136400000|2022-08-10 13:00:00|1004.8|1003.8|1005.4|1004.4|1005.6|1004.6|1004.4|1003.4|405
1660136700000|2022-08-10 13:05:00|1005.2|1004.2|1004.9|1003.9|1006.1|1005.1|1004.5|1003.5|423
1660137000000|2022-08-10 13:10:00|1004.8|1003.8|1003.8|1002.8|1004.8|1003.8|1003.6|1002.6|376
1660137300000|2022-08-10 13:15:00|1003.7|1002.7|1005.2|1004.2|1005.5|1004.5|1003.7|1002.7|288
1660137600000|2022-08-10 13:20:00|1005.1|1004.1|1005.3|1004.3|1005.6|1004.6|1004.8|1003.8|324
1660137900000|2022-08-10 13:25:00|1005.2|1004.2|1006|1005|1006.5|1005.5|1005.2|1004.2|501
1660138200000|2022-08-10 13:30:00|1005.7|1005.2|1003|1002.5|1006.1|1005.6|1002.6|1002.1|3612
1660138500000|2022-08-10 13:35:00|1002.9|1002.4|1003.1|1002.6|1003.7|1003.2|1001.3|1000.8|2306
1660138800000|2022-08-10 13:40:00|1003.3|1002.8|1004.4|1003.9|1004.9|1004.4|1002.7|1002.2|1662
1660139100000|2022-08-10 13:45:00|1004.5|1004|1005.7|1005.2|1006.3|1005.8|1004.5|1004|1969
1660139400000|2022-08-10 13:50:00|1005.8|1005.3|1004.4|1003.9|1006.3|1005.8|1004.4|1003.9|1336
1660139700000|2022-08-10 13:55:00|1004.5|1004|1005|1004.5|1005.5|1005|1004.5|1004|1182
1660140000000|2022-08-10 14:00:00|1005.2|1004.7|1006.7|1006.2|1007.4|1006.9|1005|1004.5|1951
1660140300000|2022-08-10 14:05:00|1006.8|1006.3|1006.6|1006.1|1007.2|1006.7|1006.1|1005.6|931
1660140600000|2022-08-10 14:10:00|1006.7|1006.2|1006|1005.5|1007.5|1007|1005.8|1005.3|1115
1660140900000|2022-08-10 14:15:00|1006.1|1005.6|1004.8|1004.3|1006.3|1005.8|1004.7|1004.2|1336
1660141200000|2022-08-10 14:20:00|1004.9|1004.4|1005.4|1004.9|1005.7|1005.2|1003.6|1003.1|1629
1660141500000|2022-08-10 14:25:00|1005.5|1005|1006.1|1005.6|1006.2|1005.7|1005.4|1004.9|1318
1660141800000|2022-08-10 14:30:00|1006|1005.5|1007.8|1007.3|1007.9|1007.4|1005.9|1005.4|1784
1660142100000|2022-08-10 14:35:00|1007.9|1007.4|1008|1007.5|1008.2|1007.7|1007.5|1007|1092
1660142400000|2022-08-10 14:40:00|1007.9|1007.4|1008.4|1007.9|1008.7|1008.2|1007.8|1007.3|1183
1660142700000|2022-08-10 14:45:00|1008.3|1007.8|1007.9|1007.4|1008.6|1008.1|1007.6|1007.1|1443
1660143000000|2022-08-10 14:50:00|1008|1007.5|1008.4|1007.9|1008.6|1008.1|1007.9|1007.4|1355
1660143300000|2022-08-10 14:55:00|1008.5|1008|1009.2|1008.7|1009.3|1008.8|1008.5|1008|919
1660143600000|2022-08-10 15:00:00|1009.3|1008.8|1009.7|1009.2|1010|1009.5|1009.3|1008.8|1317
1660143900000|2022-08-10 15:05:00|1009.8|1009.3|1009.7|1009.2|1009.9|1009.4|1009.3|1008.8|531
1660144200000|2022-08-10 15:10:00|1009.8|1009.3|1009.2|1008.7|1009.8|1009.3|1008.6|1008.1|785
1660144500000|2022-08-10 15:15:00|1009.3|1008.8|1009.4|1008.9|1009.4|1008.9|1008.8|1008.3|626
1660144800000|2022-08-10 15:20:00|1009.3|1008.8|1010.5|1010|1010.7|1010.2|1009.3|1008.8|763
1660145100000|2022-08-10 15:25:00|1010.6|1010.1|1010.5|1010|1011|1010.5|1010.3|1009.8|712
1660145400000|2022-08-10 15:30:00|1010.4|1009.9|1010.6|1010.1|1011.5|1011|1010.4|1009.9|1059
1660145700000|2022-08-10 15:35:00|1010.7|1010.2|1010|1009.5|1010.7|1010.2|1009.7|1009.2|569
1660146000000|2022-08-10 15:40:00|1009.9|1009.4|1010.4|1009.9|1010.4|1009.9|1009.9|1009.4|536
1660146300000|2022-08-10 15:45:00|1010.3|1009.8|1011.3|1010.8|1011.3|1010.8|1010.2|1009.7|751
1660146600000|2022-08-10 15:50:00|1011.2|1010.7|1011.3|1010.8|1011.5|1011|1010.7|1010.2|720
1660146900000|2022-08-10 15:55:00|1011.4|1010.9|1011.4|1010.9|1011.5|1011|1011.2|1010.7|351
1660147200000|2022-08-10 16:00:00|1011.3|1010.8|1011.5|1011|1011.8|1011.3|1011.2|1010.7|600
1660147500000|2022-08-10 16:05:00|1011.4|1010.9|1011.8|1011.3|1012|1011.5|1011.2|1010.7|680
1660147800000|2022-08-10 16:10:00|1011.7|1011.2|1011.7|1011.2|1012.1|1011.6|1011.5|1011|563
1660148100000|2022-08-10 16:15:00|1011.6|1011.1|1010.7|1010.2|1011.8|1011.3|1010.6|1010.1|274
1660148400000|2022-08-10 16:20:00|1010.6|1010.1|1010.4|1009.9|1010.7|1010.2|1009.9|1009.4|446
1660148700000|2022-08-10 16:25:00|1010.3|1009.8|1010.7|1010.2|1010.7|1010.2|1010.3|1009.8|420
1660149000000|2022-08-10 16:30:00|1010.8|1010.3|1010.7|1010.2|1010.8|1010.3|1010.5|1010|362
1660149300000|2022-08-10 16:35:00|1010.8|1010.3|1011|1010.5|1011.1|1010.6|1010.7|1010.2|335
1660149600000|2022-08-10 16:40:00|1010.9|1010.4|1010.9|1010.4|1011.1|1010.6|1010.4|1009.9|216
1660149900000|2022-08-10 16:45:00|1010.8|1010.3|1010.7|1010.2|1010.9|1010.4|1010.5|1010|235
1660150200000|2022-08-10 16:50:00|1010.8|1010.3|1011|1010.5|1011.1|1010.6|1010.4|1009.9|432
1660150500000|2022-08-10 16:55:00|1010.9|1010.4|1011|1010.5|1011.1|1010.6|1010.8|1010.3|197
1660150800000|2022-08-10 17:00:00|1010.9|1010.4|1011|1010.5|1011.1|1010.6|1010.4|1009.9|229
1660151100000|2022-08-10 17:05:00|1010.9|1010.4|1011.3|1010.8|1011.4|1010.9|1010.8|1010.3|385
1660151400000|2022-08-10 17:10:00|1011.5|1011|1011.5|1011|1011.7|1011.2|1011.2|1010.7|328
1660151700000|2022-08-10 17:15:00|1011.4|1010.9|1011.6|1011.1|1011.8|1011.3|1011.3|1010.8|262
1660152000000|2022-08-10 17:20:00|1011.5|1011|1011.8|1011.3|1011.8|1011.3|1011.3|1010.8|147
1660152300000|2022-08-10 17:25:00|1011.7|1011.2|1011.2|1010.7|1011.7|1011.2|1011|1010.5|289
1660152600000|2022-08-10 17:30:00|1011.3|1010.8|1011.2|1010.7|1011.5|1011|1010.9|1010.4|380
1660152900000|2022-08-10 17:35:00|1011.3|1010.8|1011.5|1011|1011.5|1011|1011.2|1010.7|334
1660153200000|2022-08-10 17:40:00|1011.4|1010.9|1011.7|1011.2|1011.7|1011.2|1011.3|1010.8|266
1660153500000|2022-08-10 17:45:00|1011.8|1011.3|1012|1011.5|1012|1011.5|1011.8|1011.3|202
1660153800000|2022-08-10 17:50:00|1012.1|1011.6|1012.2|1011.7|1012.2|1011.7|1012|1011.5|371
1660154100000|2022-08-10 17:55:00|1012.3|1011.8|1011.7|1011.2|1012.3|1011.8|1011.5|1011|706
1660154400000|2022-08-10 18:00:00|1011.6|1011.1|1011.8|1011.3|1011.8|1011.3|1011.3|1010.8|657
1660154700000|2022-08-10 18:05:00|1011.9|1011.4|1011.6|1011.1|1012|1011.5|1011.4|1010.9|602
1660155000000|2022-08-10 18:10:00|1011.5|1011|1011.1|1010.6|1011.6|1011.1|1011|1010.5|344
1660155300000|2022-08-10 18:15:00|1011|1010.5|1010.6|1010.1|1011.3|1010.8|1010.6|1010.1|197
1660155600000|2022-08-10 18:20:00|1010.7|1010.2|1010.5|1010|1011|1010.5|1010.5|1010|438
1660155900000|2022-08-10 18:25:00|1010.4|1009.9|1010|1009.5|1010.5|1010|1010|1009.5|267
1660156200000|2022-08-10 18:30:00|1010.1|1009.6|1010.2|1009.7|1010.4|1009.9|1009.6|1009.1|258
1660156500000|2022-08-10 18:35:00|1010.3|1009.8|1010.4|1009.9|1010.7|1010.2|1010.3|1009.8|90
1660156800000|2022-08-10 18:40:00|1010.3|1009.8|1010.3|1009.8|1010.6|1010.1|1010.2|1009.7|149
1660157100000|2022-08-10 18:45:00|1010.2|1009.7|1009.5|1009|1010.3|1009.8|1009.5|1009|611
1660157400000|2022-08-10 18:50:00|1009.4|1008.9|1009.5|1009|1009.7|1009.2|1009.3|1008.8|251
1660157700000|2022-08-10 18:55:00|1009.4|1008.9|1009.3|1008.8|1009.6|1009.1|1009.2|1008.7|284
1660158000000|2022-08-10 19:00:00|1009.2|1008.7|1009.7|1009.2|1010|1009.5|1008.9|1008.4|298
1660158300000|2022-08-10 19:05:00|1009.8|1009.3|1009.5|1009|1009.9|1009.4|1009.2|1008.7|355
1660158600000|2022-08-10 19:10:00|1009.4|1008.9|1009.6|1009.1|1009.7|1009.2|1009.2|1008.7|327
1660158900000|2022-08-10 19:15:00|1009.5|1009|1009.7|1009.2|1009.7|1009.2|1009.4|1008.9|337
1660159200000|2022-08-10 19:20:00|1009.6|1009.1|1010.6|1010.1|1010.7|1010.2|1009.6|1009.1|262
1660159500000|2022-08-10 19:25:00|1010.5|1010|1010.9|1010.4|1011|1010.5|1010.4|1009.9|355
1660159800000|2022-08-10 19:30:00|1010.8|1010.3|1010.5|1010|1010.8|1010.3|1010.5|1010|287
1660160100000|2022-08-10 19:35:00|1010.6|1010.1|1011.1|1010.6|1011.2|1010.7|1010.5|1010|481
1660160400000|2022-08-10 19:40:00|1011|1010.5|1011.4|1010.9|1011.5|1011|1010.9|1010.4|402
1660160700000|2022-08-10 19:45:00|1011.3|1010.8|1010.8|1010.3|1011.6|1011.1|1010.5|1010|680
1660161000000|2022-08-10 19:50:00|1010.9|1010.4|1011.2|1010.7|1011.3|1010.8|1010.5|1010|967
1660161300000|2022-08-10 19:55:00|1011.3|1010.8|1011.6|1011.1|1011.6|1011.1|1010.9|1010.4|6221
1660161600000|2022-08-10 20:00:00|1011.7|1010.7|1011.5|1010.5|1012|1011|1011.4|1010.4|891
1660161900000|2022-08-10 20:05:00|1011.6|1010.6|1011.2|1010.2|1011.7|1010.7|1011|1010|387
1660162200000|2022-08-10 20:10:00|1011.3|1010.3|1012.1|1011.1|1012.1|1011.1|1011.2|1010.2|308
1660162500000|2022-08-10 20:15:00|1012.2|1011.2|1012.3|1011.3|1012.4|1011.4|1012.1|1011.1|153
1660162800000|2022-08-10 20:20:00|1012.2|1011.2|1012.4|1011.4|1012.5|1011.5|1012.2|1011.2|67
1660163100000|2022-08-10 20:25:00|1012.3|1011.3|1011.9|1010.9|1012.3|1011.3|1011.8|1010.8|20
1660163400000|2022-08-10 20:30:00|1012|1011|1012|1011|1012|1011|1012|1011|3
1660163700000|2022-08-10 20:35:00|1011.9|1010.9|1012.1|1011.1|1012.1|1011.1|1011.9|1010.9|32
1660164000000|2022-08-10 20:40:00|1012|1011|1012|1011|1012|1011|1012|1011|7
1660164300000|2022-08-10 20:45:00|1012.1|1011.1|1012.5|1011.5|1012.8|1011.8|1012.1|1011.1|210
1660164600000|2022-08-10 20:50:00|1012.4|1011.4|1012.7|1011.7|1012.8|1011.8|1012.3|1011.3|42
1660164900000|2022-08-10 20:55:00|1012.6|1011.6|1012.9|1011.9|1013.1|1012.1|1012.3|1011.3|130
1660166700000|2022-08-10 21:25:00|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1
1660168500000|2022-08-10 21:55:00|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1
1660168800000|2022-08-10 22:00:00|1013.2|1011.2|1012.9|1010.9|1013.3|1011.3|1012.7|1010.7|0
1660169100000|2022-08-10 22:05:00|1013|1011|1012.7|1010.7|1013|1011|1012.7|1010.7|0
1660169400000|2022-08-10 22:10:00|1012.6|1010.6|1012.7|1010.7|1012.7|1010.7|1012.5|1010.5|0
1660169700000|2022-08-10 22:15:00|1012.6|1010.6|1012.6|1010.6|1012.7|1010.7|1012.6|1010.6|0
1660170000000|2022-08-10 22:20:00|1012.5|1010.5|1012.8|1010.8|1012.9|1010.9|1012.5|1010.5|0
1660170300000|2022-08-10 22:25:00|1012.7|1010.7|1012.6|1010.6|1012.8|1010.8|1012.6|1010.6|0
1660170600000|2022-08-10 22:30:00|1012.5|1010.5|1012.6|1010.6|1012.6|1010.6|1012.5|1010.5|0
1660170900000|2022-08-10 22:35:00|1012.5|1010.5|1012.4|1010.4|1012.6|1010.6|1012.3|1010.3|0
1660171200000|2022-08-10 22:40:00|1012.5|1010.5|1012.6|1010.6|1012.7|1010.7|1012.4|1010.4|0
1660171500000|2022-08-10 22:45:00|1012.5|1010.5|1012.4|1010.4|1012.6|1010.6|1012.4|1010.4|0
1660171800000|2022-08-10 22:50:00|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|1012.4|1010.4|0
1660172100000|2022-08-10 22:55:00|1012.6|1010.6|1012.6|1010.6|1012.6|1010.6|1012.5|1010.5|0
1660172400000|2022-08-10 23:00:00|1012.5|1010.5|1013|1011|1013.1|1011.1|1012.5|1010.5|0
1660172700000|2022-08-10 23:05:00|1013.1|1011.1|1013.1|1011.1|1013.1|1011.1|1013|1011|0
1660173000000|2022-08-10 23:10:00|1013.2|1011.2|1013.1|1011.1|1013.2|1011.2|1013|1011|0
1660173300000|2022-08-10 23:15:00|1013|1011|1013|1011|1013.1|1011.1|1013|1011|0
1660173600000|2022-08-10 23:20:00|1013.1|1011.1|1013|1011|1013.1|1011.1|1012.8|1010.8|0
1660173900000|2022-08-10 23:25:00|1013.1|1011.1|1013.1|1011.1|1013.3|1011.3|1013.1|1011.1|0
1660174200000|2022-08-10 23:30:00|1013.2|1011.2|1013.1|1011.1|1013.3|1011.3|1013.1|1011.1|0
1660174500000|2022-08-10 23:35:00|1013|1011|1013.1|1011.1|1013.1|1011.1|1013|1011|0
1660174800000|2022-08-10 23:40:00|1013.2|1011.2|1013.3|1011.3|1013.3|1011.3|1013.1|1011.1|0
1660175100000|2022-08-10 23:45:00|1013.2|1011.2|1013.3|1011.3|1013.5|1011.5|1013.2|1011.2|0
1660175400000|2022-08-10 23:50:00|1013.4|1011.4|1013.7|1011.7|1013.8|1011.8|1013.4|1011.4|0
1660175700000|2022-08-10 23:55:00|1013.8|1011.8|1013.7|1011.7|1014|1012|1013.6|1011.6|0
1660176000000|2022-08-11 00:00:00|1012.7|1011.1|1012.5|1011.5|1012.7|1011.7|1011.5|1010.5|32
1660176300000|2022-08-11 00:05:00|1012.4|1011.4|1012.5|1011.5|1012.5|1011.5|1012.2|1011.2|9
1660176600000|2022-08-11 00:10:00|1012.1|1011.1|1012.4|1011.4|1012.8|1011.8|1012.1|1011.1|61
1660176900000|2022-08-11 00:15:00|1012.3|1011.3|1013.5|1012.5|1013.5|1012.5|1012.3|1011.3|41
1660177200000|2022-08-11 00:20:00|1013.2|1012.2|1013.2|1012.2|1013.4|1012.4|1013.1|1012.1|15
1660177500000|2022-08-11 00:25:00|1013.4|1012.4|1013.3|1012.3|1013.5|1012.5|1013.3|1012.3|15
1660177800000|2022-08-11 00:30:00|1013.4|1012.4|1012.9|1011.9|1013.4|1012.4|1012.9|1011.9|19
1660178100000|2022-08-11 00:35:00|1012.7|1011.7|1012.6|1011.6|1012.7|1011.7|1012.6|1011.6|15
1660178400000|2022-08-11 00:40:00|1012.4|1011.4|1012.7|1011.7|1012.7|1011.7|1012.3|1011.3|7
1660178700000|2022-08-11 00:45:00|1012.9|1011.9|1012.9|1011.9|1013.1|1012.1|1012.8|1011.8|14
1660179000000|2022-08-11 00:50:00|1013.1|1012.1|1012.6|1011.6|1013.2|1012.2|1012.4|1011.4|24
1660179300000|2022-08-11 00:55:00|1013.6|1012.6|1013.6|1012.6|1013.7|1012.7|1013.4|1012.4|13
1660179600000|2022-08-11 01:00:00|1013|1012|1012.8|1011.8|1013.2|1012.2|1012.7|1011.7|90
1660179900000|2022-08-11 01:05:00|1012.9|1011.9|1013.2|1012.2|1013.2|1012.2|1012.7|1011.7|20
1660180200000|2022-08-11 01:10:00|1013.1|1012.1|1013.5|1012.5|1013.6|1012.6|1013.1|1012.1|23
1660180500000|2022-08-11 01:15:00|1013.9|1012.9|1011.4|1010.4|1014.2|1013.2|1011.4|1010.4|156
1660180800000|2022-08-11 01:20:00|1011.5|1010.5|1012.7|1011.7|1012.7|1011.7|1011.5|1010.5|48
1660181100000|2022-08-11 01:25:00|1012.5|1011.5|1012.2|1011.2|1012.6|1011.6|1012.2|1011.2|28
1660181400000|2022-08-11 01:30:00|1012|1011|1011.4|1010.4|1012.9|1011.9|1011.4|1010.4|75
1660181700000|2022-08-11 01:35:00|1011.5|1010.5|1011.5|1010.5|1012.5|1011.5|1011|1010|68
1660182000000|2022-08-11 01:40:00|1011.3|1010.3|1012|1011|1012.3|1011.3|1011|1010|52
1660182300000|2022-08-11 01:45:00|1011.9|1010.9|1012|1011|1012.3|1011.3|1011.6|1010.6|36
1660182600000|2022-08-11 01:50:00|1012.1|1011.1|1011.8|1010.8|1013.2|1012.2|1011.6|1010.6|74
1660182900000|2022-08-11 01:55:00|1011.5|1010.5|1011.7|1010.7|1011.8|1010.8|1011.1|1010.1|42
1660183200000|2022-08-11 02:00:00|1011.5|1010.5|1011.5|1010.5|1012.1|1011.1|1011.4|1010.4|50
1660183500000|2022-08-11 02:05:00|1011.1|1010.1|1010.2|1009.2|1011.1|1010.1|1010.1|1009.1|57
1660183800000|2022-08-11 02:10:00|1010.3|1009.3|1011.3|1010.3|1011.3|1010.3|1010.3|1009.3|18
1660184100000|2022-08-11 02:15:00|1011.1|1010.1|1011.7|1010.7|1011.9|1010.9|1010.9|1009.9|36
1660184400000|2022-08-11 02:20:00|1011.8|1010.8|1012.7|1011.7|1012.7|1011.7|1011.6|1010.6|97
1660184700000|2022-08-11 02:25:00|1012.9|1011.9|1013|1012|1013.5|1012.5|1012.8|1011.8|129
1660185000000|2022-08-11 02:30:00|1013.3|1012.3|1012.4|1011.4|1013.5|1012.5|1012.4|1011.4|34
1660185300000|2022-08-11 02:35:00|1012.3|1011.3|1011.8|1010.8|1012.3|1011.3|1011.7|1010.7|59
1660185600000|2022-08-11 02:40:00|1012|1011|1011.3|1010.3|1012|1011|1011.3|1010.3|21
1660185900000|2022-08-11 02:45:00|1011.5|1010.5|1011.4|1010.4|1011.6|1010.6|1011.2|1010.2|86
1660186200000|2022-08-11 02:50:00|1011.3|1010.3|1011.7|1010.7|1011.9|1010.9|1011.3|1010.3|18
1660186500000|2022-08-11 02:55:00|1011.6|1010.6|1012|1011|1012|1011|1011.6|1010.6|8
1660186800000|2022-08-11 03:00:00|1012.1|1011.1|1012.1|1011.1|1012.5|1011.5|1012|1011|25
1660187100000|2022-08-11 03:05:00|1012|1011|1013.5|1012.5|1013.9|1012.9|1012|1011|134
1660187400000|2022-08-11 03:10:00|1013.3|1012.3|1013.6|1012.6|1013.9|1012.9|1013.3|1012.3|38
1660187700000|2022-08-11 03:15:00|1013.8|1012.8|1013.7|1012.7|1014|1013|1013.6|1012.6|28
1660188000000|2022-08-11 03:20:00|1013.6|1012.6|1014|1013|1014.2|1013.2|1013.6|1012.6|38
1660188300000|2022-08-11 03:25:00|1013.8|1012.8|1014.3|1013.3|1014.3|1013.3|1013.6|1012.6|37
1660188600000|2022-08-11 03:30:00|1014.2|1013.2|1014.4|1013.4|1014.5|1013.5|1014.1|1013.1|77
1660188900000|2022-08-11 03:35:00|1014.6|1013.6|1015.2|1014.2|1015.5|1014.5|1014.6|1013.6|101
1660189200000|2022-08-11 03:40:00|1015|1014|1014.6|1013.6|1015|1014|1014.4|1013.4|34
1660189500000|2022-08-11 03:45:00|1014.4|1013.4|1014.7|1013.7|1014.7|1013.7|1014.1|1013.1|31
1660189800000|2022-08-11 03:50:00|1014.5|1013.5|1014.3|1013.3|1014.9|1013.9|1014.3|1013.3|160
1660190100000|2022-08-11 03:55:00|1014.2|1013.2|1014|1013|1014.3|1013.3|1013.9|1012.9|19
1660190400000|2022-08-11 04:00:00|1013.9|1012.9|1014|1013|1014.3|1013.3|1013.8|1012.8|83
1660190700000|2022-08-11 04:05:00|1013.9|1012.9|1014|1013|1014.1|1013.1|1013.9|1012.9|70
1660191000000|2022-08-11 04:10:00|1014.1|1013.1|1014.2|1013.2|1014.3|1013.3|1014|1013|11
1660191300000|2022-08-11 04:15:00|1014.1|1013.1|1013.9|1012.9|1014.1|1013.1|1013.9|1012.9|3
1660191600000|2022-08-11 04:20:00|1013.8|1012.8|1013.8|1012.8|1013.8|1012.8|1013.8|1012.8|6
1660191900000|2022-08-11 04:25:00|1013.7|1012.7|1013.8|1012.8|1013.9|1012.9|1013.6|1012.6|14
1660192200000|2022-08-11 04:30:00|1013.7|1012.7|1013.7|1012.7|1014|1013|1013.7|1012.7|13
1660192500000|2022-08-11 04:35:00|1013.6|1012.6|1013.3|1012.3|1013.8|1012.8|1013.3|1012.3|17
1660192800000|2022-08-11 04:40:00|1013.2|1012.2|1012.9|1011.9|1013.2|1012.2|1012.9|1011.9|21
1660193100000|2022-08-11 04:45:00|1013|1012|1012.8|1011.8|1013|1012|1012.7|1011.7|24
1660193400000|2022-08-11 04:50:00|1012.7|1011.7|1012.9|1011.9|1013|1012|1012.7|1011.7|7
1660193700000|2022-08-11 04:55:00|1013|1012|1012.8|1011.8|1013|1012|1012.7|1011.7|16
1660194000000|2022-08-11 05:00:00|1012.9|1011.9|1012.6|1011.6|1013.7|1012.7|1012.6|1011.6|86
1660194300000|2022-08-11 05:05:00|1013.1|1012.1|1013.9|1012.9|1014.3|1013.3|1013.1|1012.1|69
1660194600000|2022-08-11 05:10:00|1014|1013|1013.4|1012.4|1014.1|1013.1|1013.4|1012.4|39
1660194900000|2022-08-11 05:15:00|1013.3|1012.3|1012.8|1011.8|1013.6|1012.6|1012.8|1011.8|37
1660195200000|2022-08-11 05:20:00|1012.7|1011.7|1013.3|1012.3|1013.4|1012.4|1012.6|1011.6|22
1660195500000|2022-08-11 05:25:00|1013.4|1012.4|1013.8|1012.8|1013.8|1012.8|1013.2|1012.2|75
1660195800000|2022-08-11 05:30:00|1013.9|1012.9|1014.4|1013.4|1014.4|1013.4|1013.8|1012.8|52
1660196100000|2022-08-11 05:35:00|1014.2|1013.2|1014.6|1013.6|1014.8|1013.8|1014.2|1013.2|59
1660196400000|2022-08-11 05:40:00|1014.7|1013.7|1014.5|1013.5|1014.8|1013.8|1014.5|1013.5|39
1660196700000|2022-08-11 05:45:00|1014.6|1013.6|1015.1|1014.1|1015.5|1014.5|1014.6|1013.6|64
1660197000000|2022-08-11 05:50:00|1015.3|1014.3|1015.3|1014.3|1015.8|1014.8|1015.2|1014.2|61
1660197300000|2022-08-11 05:55:00|1015.4|1014.4|1015.5|1014.5|1015.5|1014.5|1015.1|1014.1|34
1660197600000|2022-08-11 06:00:00|1015.4|1014.4|1014.6|1013.6|1015.7|1014.7|1014.4|1013.4|41
1660197900000|2022-08-11 06:05:00|1014.5|1013.5|1014.9|1013.9|1014.9|1013.9|1014.4|1013.4|24
1660198200000|2022-08-11 06:10:00|1015.2|1014.2|1015.2|1014.2|1015.6|1014.6|1015|1014|33
1660198500000|2022-08-11 06:15:00|1015.1|1014.1|1016.5|1015.5|1016.7|1015.7|1015.1|1014.1|292
1660198800000|2022-08-11 06:20:00|1016.6|1015.6|1017.4|1016.4|1017.5|1016.5|1016.6|1015.6|1017
1660199100000|2022-08-11 06:25:00|1017.3|1016.3|1016.6|1015.6|1017.3|1016.3|1016.5|1015.5|134
1660199400000|2022-08-11 06:30:00|1016.5|1015.5|1016.6|1015.6|1016.9|1015.9|1016.5|1015.5|110
1660199700000|2022-08-11 06:35:00|1016.7|1015.7|1017.6|1016.6|1017.7|1016.7|1016.6|1015.6|304
1660200000000|2022-08-11 06:40:00|1017.7|1016.7|1017.1|1016.1|1017.9|1016.9|1017.1|1016.1|173
1660200300000|2022-08-11 06:45:00|1017.3|1016.3|1017.4|1016.4|1017.7|1016.7|1017.1|1016.1|189
1660200600000|2022-08-11 06:50:00|1017.3|1016.3|1017.7|1016.7|1018.1|1017.1|1017.3|1016.3|175
1660200900000|2022-08-11 06:55:00|1017.6|1016.6|1017.1|1016.1|1017.7|1016.7|1017.1|1016.1|103
1660201200000|2022-08-11 07:00:00|1017.3|1016.3|1016.8|1015.8|1017.9|1016.9|1016.6|1015.6|844
1660201500000|2022-08-11 07:05:00|1016.7|1015.7|1016.9|1015.9|1017.2|1016.2|1016.6|1015.6|324
1660201800000|2022-08-11 07:10:00|1016.8|1015.8|1017.3|1016.3|1017.5|1016.5|1016.8|1015.8|277
1660202100000|2022-08-11 07:15:00|1017.4|1016.4|1017.8|1016.8|1017.8|1016.8|1017.2|1016.2|126
1660202400000|2022-08-11 07:20:00|1017.7|1016.7|1017.8|1016.8|1018.2|1017.2|1017.7|1016.7|261
1660202700000|2022-08-11 07:25:00|1017.7|1016.7|1016.6|1015.6|1017.7|1016.7|1016.6|1015.6|204
1660203000000|2022-08-11 07:30:00|1016.7|1015.7|1017.7|1016.7|1017.8|1016.8|1016.2|1015.2|227
1660203300000|2022-08-11 07:35:00|1017.5|1016.5|1017.5|1016.5|1017.6|1016.6|1017.3|1016.3|135
1660203600000|2022-08-11 07:40:00|1017.4|1016.4|1017.5|1016.5|1017.8|1016.8|1017.2|1016.2|250
1660203900000|2022-08-11 07:45:00|1017.4|1016.4|1017.2|1016.2|1017.7|1016.7|1017.2|1016.2|206
1660204200000|2022-08-11 07:50:00|1017|1016|1017.7|1016.7|1017.7|1016.7|1016.7|1015.7|239
1660204500000|2022-08-11 07:55:00|1017.6|1016.6|1017.7|1016.7|1018|1017|1017.5|1016.5|359
1660204800000|2022-08-11 08:00:00|1017.6|1016.6|1016.8|1015.8|1017.9|1016.9|1016.8|1015.8|310
1660205100000|2022-08-11 08:05:00|1016.7|1015.7|1017.8|1016.8|1017.8|1016.8|1016.4|1015.4|381
1660205400000|2022-08-11 08:10:00|1017.9|1016.9|1017.7|1016.7|1018|1017|1017.6|1016.6|155
1660205700000|2022-08-11 08:15:00|1017.8|1016.8|1018|1017|1018.5|1017.5|1017.8|1016.8|78
1660206000000|2022-08-11 08:20:00|1017.9|1016.9|1017.5|1016.5|1018|1017|1017.2|1016.2|82
1660206300000|2022-08-11 08:25:00|1017.4|1016.4|1016.9|1015.9|1017.4|1016.4|1016.7|1015.7|84
1660206600000|2022-08-11 08:30:00|1016.8|1015.8|1017|1016|1017|1016|1016.4|1015.4|88
1660206900000|2022-08-11 08:35:00|1017.1|1016.1|1016.5|1015.5|1017.2|1016.2|1016.5|1015.5|78
1660207200000|2022-08-11 08:40:00|1016.6|1015.6|1016.8|1015.8|1016.8|1015.8|1016.5|1015.5|52
1660207500000|2022-08-11 08:45:00|1016.7|1015.7|1016.6|1015.6|1016.7|1015.7|1016.5|1015.5|47
1660207800000|2022-08-11 08:50:00|1016.3|1015.3|1016.7|1015.7|1016.8|1015.8|1016.1|1015.1|59
1660208100000|2022-08-11 08:55:00|1016.8|1015.8|1017.6|1016.6|1017.7|1016.7|1016.8|1015.8|86
1660208400000|2022-08-11 09:00:00|1017.7|1016.7|1017.2|1016.2|1017.8|1016.8|1017.2|1016.2|428
1660208700000|2022-08-11 09:05:00|1017.3|1016.3|1016.6|1015.6|1017.4|1016.4|1016.6|1015.6|117
1660209000000|2022-08-11 09:10:00|1016.5|1015.5|1016.3|1015.3|1016.6|1015.6|1016.3|1015.3|81
1660209300000|2022-08-11 09:15:00|1016.2|1015.2|1016.4|1015.4|1016.4|1015.4|1016.1|1015.1|94
1660209600000|2022-08-11 09:20:00|1016.3|1015.3|1016.5|1015.5|1016.9|1015.9|1016.3|1015.3|165
1660209900000|2022-08-11 09:25:00|1016.4|1015.4|1016.9|1015.9|1017|1016|1016.4|1015.4|620
1660210200000|2022-08-11 09:30:00|1016.8|1015.8|1017.2|1016.2|1017.3|1016.3|1016.8|1015.8|80
1660210500000|2022-08-11 09:35:00|1017.3|1016.3|1016.9|1015.9|1017.5|1016.5|1016.9|1015.9|88
1660210800000|2022-08-11 09:40:00|1017|1016|1017|1016|1017|1016|1016.7|1015.7|54
1660211100000|2022-08-11 09:45:00|1017.1|1016.1|1017.3|1016.3|1017.3|1016.3|1016.8|1015.8|113
1660211400000|2022-08-11 09:50:00|1017.4|1016.4|1017.3|1016.3|1017.4|1016.4|1017.2|1016.2|131
1660211700000|2022-08-11 09:55:00|1017.4|1016.4|1017.4|1016.4|1017.5|1016.5|1017.3|1016.3|94
1660212000000|2022-08-11 10:00:00|1017.3|1016.3|1016.5|1015.5|1017.3|1016.3|1016.4|1015.4|147
1660212300000|2022-08-11 10:05:00|1016.6|1015.6|1016.5|1015.5|1016.8|1015.8|1016.5|1015.5|40
1660212600000|2022-08-11 10:10:00|1016.6|1015.6|1016.8|1015.8|1016.8|1015.8|1016.4|1015.4|83
1660212900000|2022-08-11 10:15:00|1016.7|1015.7|1016.7|1015.7|1016.8|1015.8|1016.4|1015.4|125
1660213200000|2022-08-11 10:20:00|1016.6|1015.6|1016.5|1015.5|1016.8|1015.8|1016.5|1015.5|58
1660213500000|2022-08-11 10:25:00|1016.4|1015.4|1016.8|1015.8|1016.8|1015.8|1016.2|1015.2|68
1660213800000|2022-08-11 10:30:00|1016.7|1015.7|1016.9|1015.9|1017|1016|1016.7|1015.7|67
1660214100000|2022-08-11 10:35:00|1016.8|1015.8|1016.7|1015.7|1016.8|1015.8|1016.3|1015.3|26
1660214400000|2022-08-11 10:40:00|1016.8|1015.8|1016.4|1015.4|1016.8|1015.8|1016.3|1015.3|24
1660214700000|2022-08-11 10:45:00|1016.5|1015.5|1016.5|1015.5|1016.6|1015.6|1016.5|1015.5|9
1660215000000|2022-08-11 10:50:00|1016.4|1015.4|1016|1015|1016.5|1015.5|1015.9|1014.9|39
1660215300000|2022-08-11 10:55:00|1016.3|1015.3|1016.9|1015.9|1016.9|1015.9|1016.3|1015.3|87
1660215600000|2022-08-11 11:00:00|1016.8|1015.8|1017.1|1016.1|1017.1|1016.1|1016.8|1015.8|185
1660215900000|2022-08-11 11:05:00|1017.2|1016.2|1017.5|1016.5|1017.5|1016.5|1017.1|1016.1|38
1660216200000|2022-08-11 11:10:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1016.9|1015.9|75
1660216500000|2022-08-11 11:15:00|1017|1016|1017.1|1016.1|1017.2|1016.2|1016.8|1015.8|100
1660216800000|2022-08-11 11:20:00|1017|1016|1016.5|1015.5|1017.1|1016.1|1016.5|1015.5|19
1660217100000|2022-08-11 11:25:00|1016.6|1015.6|1017.2|1016.2|1017.2|1016.2|1016.6|1015.6|26
1660217400000|2022-08-11 11:30:00|1017.1|1016.1|1017.4|1016.4|1017.6|1016.6|1017.1|1016.1|103
1660217700000|2022-08-11 11:35:00|1017.5|1016.5|1018.6|1017.6|1018.7|1017.7|1017.4|1016.4|353
1660218000000|2022-08-11 11:40:00|1018.5|1017.5|1018.6|1017.6|1018.6|1017.6|1018.2|1017.2|129
1660218300000|2022-08-11 11:45:00|1018.7|1017.7|1018.6|1017.6|1018.7|1017.7|1018.3|1017.3|114
1660218600000|2022-08-11 11:50:00|1018.7|1017.7|1018.4|1017.4|1018.7|1017.7|1018.3|1017.3|178
1660218900000|2022-08-11 11:55:00|1018.3|1017.3|1018.6|1017.6|1018.7|1017.7|1018.2|1017.2|110
1660219200000|2022-08-11 12:00:00|1018.8|1017.8|1019.3|1018.3|1019.4|1018.4|1018.4|1017.4|1399
1660219500000|2022-08-11 12:05:00|1019.2|1018.2|1019.2|1018.2|1019.6|1018.6|1019.1|1018.1|85
1660219800000|2022-08-11 12:10:00|1019.3|1018.3|1019.7|1018.7|1019.9|1018.9|1019.2|1018.2|252
1660220100000|2022-08-11 12:15:00|1019.8|1018.8|1020.4|1019.4|1020.6|1019.6|1019.8|1018.8|263
1660220400000|2022-08-11 12:20:00|1020.6|1019.6|1020.5|1019.5|1020.8|1019.8|1020.3|1019.3|322
1660220700000|2022-08-11 12:25:00|1020.4|1019.4|1020.4|1019.4|1020.6|1019.6|1020.3|1019.3|121
1660221000000|2022-08-11 12:30:00|1020.7|1019.7|1019.3|1018.3|1022.1|1021.1|1019.3|1018.3|1093
1660221300000|2022-08-11 12:35:00|1019.4|1018.4|1020.6|1019.6|1021.1|1020.1|1019.1|1018.1|284
1660221600000|2022-08-11 12:40:00|1020.7|1019.7|1020.6|1019.6|1020.9|1019.9|1020.1|1019.1|138
1660221900000|2022-08-11 12:45:00|1020.7|1019.7|1020.9|1019.9|1021.5|1020.5|1020.5|1019.5|134
1660222200000|2022-08-11 12:50:00|1021|1020|1020.9|1019.9|1021.8|1020.8|1020.8|1019.8|233
1660222500000|2022-08-11 12:55:00|1021|1020|1020.9|1019.9|1021.7|1020.7|1020.8|1019.8|325
1660222800000|2022-08-11 13:00:00|1021|1020|1020.6|1019.6|1021.3|1020.3|1020.1|1019.1|154
1660223100000|2022-08-11 13:05:00|1020.5|1019.5|1020.8|1019.8|1020.9|1019.9|1020.2|1019.2|122
1660223400000|2022-08-11 13:10:00|1020.7|1019.7|1021.1|1020.1|1021.1|1020.1|1020.3|1019.3|150
1660223700000|2022-08-11 13:15:00|1021.2|1020.2|1020|1019|1021.4|1020.4|1020|1019|251
1660224000000|2022-08-11 13:20:00|1020.1|1019.1|1019.8|1018.8|1020.2|1019.2|1019.7|1018.7|148
1660224300000|2022-08-11 13:25:00|1019.9|1018.9|1020.6|1019.6|1020.8|1019.8|1019.9|1018.9|490
1660224600000|2022-08-11 13:30:00|1020.4|1019.9|1020.3|1019.8|1021.4|1020.9|1019.3|1018.8|4098
1660224900000|2022-08-11 13:35:00|1020.1|1019.6|1022.8|1022.3|1023|1022.5|1019.8|1019.3|3693
1660225200000|2022-08-11 13:40:00|1022.9|1022.4|1023.8|1023.3|1024.3|1023.8|1022.8|1022.3|4334
1660225500000|2022-08-11 13:45:00|1023.7|1023.2|1026.5|1026|1026.5|1026|1023.6|1023.1|2077
1660225800000|2022-08-11 13:50:00|1026.4|1025.9|1027.6|1027.1|1027.6|1027.1|1026.4|1025.9|3367
1660226100000|2022-08-11 13:55:00|1027.5|1027|1027.7|1027.2|1028.3|1027.8|1027.1|1026.6|2567
1660226400000|2022-08-11 14:00:00|1027.6|1027.1|1027.4|1026.9|1028.7|1028.2|1027.3|1026.8|2861
1660226700000|2022-08-11 14:05:00|1027.6|1027.1|1027.8|1027.3|1027.9|1027.4|1026.6|1026.1|1725
1660227000000|2022-08-11 14:10:00|1027.9|1027.4|1028.6|1028.1|1029.1|1028.6|1027.6|1027.1|2332
1660227300000|2022-08-11 14:15:00|1028.5|1028|1029.9|1029.4|1030.3|1029.8|1028.5|1028|1298
1660227600000|2022-08-11 14:20:00|1029.8|1029.3|1028.3|1027.8|1029.8|1029.3|1028|1027.5|2237
1660227900000|2022-08-11 14:25:00|1028.2|1027.7|1027.7|1027.2|1028.5|1028|1027.5|1027|1822
1660228200000|2022-08-11 14:30:00|1027.8|1027.3|1028.6|1028.1|1029.1|1028.6|1027.8|1027.3|2496
1660228500000|2022-08-11 14:35:00|1028.7|1028.2|1028.5|1028|1029.5|1029|1028.4|1027.9|1809
1660228800000|2022-08-11 14:40:00|1028.4|1027.9|1026.5|1026|1028.5|1028|1026.2|1025.7|1935
1660229100000|2022-08-11 14:45:00|1026.6|1026.1|1025.4|1024.9|1027|1026.5|1025.4|1024.9|1468
1660229400000|2022-08-11 14:50:00|1025.3|1024.8|1026.2|1025.7|1026.6|1026.1|1024.9|1024.4|1426
1660229700000|2022-08-11 14:55:00|1026.1|1025.6|1025.8|1025.3|1026.2|1025.7|1025.5|1025|1354
1660230000000|2022-08-11 15:00:00|1025.7|1025.2|1024.7|1024.2|1025.9|1025.4|1024.5|1024|788
1660230300000|2022-08-11 15:05:00|1024.8|1024.3|1022.1|1021.6|1025|1024.5|1021.8|1021.3|1339
1660230600000|2022-08-11 15:10:00|1022|1021.5|1021.8|1021.3|1022.5|1022|1021.6|1021.1|1345
1660230900000|2022-08-11 15:15:00|1021.7|1021.2|1020.1|1019.6|1022.3|1021.8|1020.1|1019.6|1604
1660231200000|2022-08-11 15:20:00|1020.2|1019.7|1021|1020.5|1021.3|1020.8|1020.1|1019.6|845
1660231500000|2022-08-11 15:25:00|1020.9|1020.4|1021.7|1021.2|1021.8|1021.3|1020.3|1019.8|548
1660231800000|2022-08-11 15:30:00|1021.6|1021.1|1021.7|1021.2|1022.2|1021.7|1021.2|1020.7|645
1660232100000|2022-08-11 15:35:00|1021.8|1021.3|1021.5|1021|1021.9|1021.4|1021|1020.5|511
1660232400000|2022-08-11 15:40:00|1021.6|1021.1|1022.1|1021.6|1022.4|1021.9|1021.3|1020.8|437
1660232700000|2022-08-11 15:45:00|1022|1021.5|1020.6|1020.1|1022|1021.5|1020.6|1020.1|1027
1660233000000|2022-08-11 15:50:00|1020.5|1020|1020.6|1020.1|1020.9|1020.4|1019.6|1019.1|979
1660233300000|2022-08-11 15:55:00|1020.7|1020.2|1020.8|1020.3|1021.3|1020.8|1020.5|1020|207
1660233600000|2022-08-11 16:00:00|1020.9|1020.4|1021|1020.5|1021.4|1020.9|1020.8|1020.3|280
1660233900000|2022-08-11 16:05:00|1021.1|1020.6|1020.6|1020.1|1021.2|1020.7|1020.6|1020.1|378
1660234200000|2022-08-11 16:10:00|1020.7|1020.2|1020.4|1019.9|1020.8|1020.3|1019.8|1019.3|683
1660234500000|2022-08-11 16:15:00|1020.5|1020|1021.1|1020.6|1021.2|1020.7|1020.1|1019.6|474
1660234800000|2022-08-11 16:20:00|1021|1020.5|1020.6|1020.1|1021|1020.5|1020.3|1019.8|334
1660235100000|2022-08-11 16:25:00|1020.5|1020|1021.2|1020.7|1021.2|1020.7|1020.4|1019.9|176
1660235400000|2022-08-11 16:30:00|1021.3|1020.8|1021.7|1021.2|1021.9|1021.4|1021.3|1020.8|366
1660235700000|2022-08-11 16:35:00|1021.6|1021.1|1021.4|1020.9|1021.8|1021.3|1021.4|1020.9|215
1660236000000|2022-08-11 16:40:00|1021.3|1020.8|1021|1020.5|1021.3|1020.8|1020.9|1020.4|378
1660236300000|2022-08-11 16:45:00|1021.1|1020.6|1021.2|1020.7|1021.3|1020.8|1020.7|1020.2|408
1660236600000|2022-08-11 16:50:00|1021.1|1020.6|1021.5|1021|1021.7|1021.2|1021.1|1020.6|263
1660236900000|2022-08-11 16:55:00|1021.6|1021.1|1021.6|1021.1|1021.7|1021.2|1021.3|1020.8|305
1660237200000|2022-08-11 17:00:00|1021.5|1021|1020.8|1020.3|1021.7|1021.2|1020.4|1019.9|752
1660237500000|2022-08-11 17:05:00|1020.6|1020.1|1020.7|1020.2|1021.1|1020.6|1020.5|1020|278
1660237800000|2022-08-11 17:10:00|1020.6|1020.1|1021.1|1020.6|1021.3|1020.8|1020.6|1020.1|306
1660238100000|2022-08-11 17:15:00|1021.2|1020.7|1021.6|1021.1|1021.9|1021.4|1020.8|1020.3|162
1660238400000|2022-08-11 17:20:00|1021.5|1021|1021.8|1021.3|1022.3|1021.8|1021.2|1020.7|314
1660238700000|2022-08-11 17:25:00|1021.7|1021.2|1021.2|1020.7|1021.7|1021.2|1021|1020.5|237
1660239000000|2022-08-11 17:30:00|1021.3|1020.8|1020.6|1020.1|1021.3|1020.8|1020.6|1020.1|261
1660239300000|2022-08-11 17:35:00|1020.7|1020.2|1021|1020.5|1021.1|1020.6|1020.7|1020.2|443
1660239600000|2022-08-11 17:40:00|1020.9|1020.4|1021.1|1020.6|1021.4|1020.9|1020.9|1020.4|441
1660239900000|2022-08-11 17:45:00|1021|1020.5|1020.4|1019.9|1021|1020.5|1020.2|1019.7|645
1660240200000|2022-08-11 17:50:00|1020.5|1020|1020.2|1019.7|1020.7|1020.2|1020|1019.5|337
1660240500000|2022-08-11 17:55:00|1020.1|1019.6|1020.1|1019.6|1020.1|1019.6|1019.9|1019.4|215
1660240800000|2022-08-11 18:00:00|1020|1019.5|1019.4|1018.9|1020.1|1019.6|1019.1|1018.6|429
1660241100000|2022-08-11 18:05:00|1019.3|1018.8|1019|1018.5|1019.5|1019|1018.9|1018.4|374
1660241400000|2022-08-11 18:10:00|1019.1|1018.6|1018.3|1017.8|1019.1|1018.6|1018.3|1017.8|533
1660241700000|2022-08-11 18:15:00|1018.2|1017.7|1018.5|1018|1018.6|1018.1|1018|1017.5|1067
1660242000000|2022-08-11 18:20:00|1018.6|1018.1|1018.3|1017.8|1018.6|1018.1|1018.1|1017.6|541
1660242300000|2022-08-11 18:25:00|1018.2|1017.7|1018.5|1018|1018.7|1018.2|1018.1|1017.6|473
1660242600000|2022-08-11 18:30:00|1018.4|1017.9|1017.4|1016.9|1018.4|1017.9|1017.4|1016.9|301
1660242900000|2022-08-11 18:35:00|1017.3|1016.8|1017.3|1016.8|1017.8|1017.3|1017.2|1016.7|462
1660243200000|2022-08-11 18:40:00|1017.2|1016.7|1016.6|1016.1|1017.3|1016.8|1016.2|1015.7|645
1660243500000|2022-08-11 18:45:00|1016.5|1016|1016.1|1015.6|1016.6|1016.1|1015.9|1015.4|546
1660243800000|2022-08-11 18:50:00|1016|1015.5|1014.9|1014.4|1016|1015.5|1014.8|1014.3|725
1660244100000|2022-08-11 18:55:00|1015|1014.5|1015.6|1015.1|1015.9|1015.4|1015|1014.5|650
1660244400000|2022-08-11 19:00:00|1015.7|1015.2|1015.7|1015.2|1015.8|1015.3|1015.2|1014.7|447
1660244700000|2022-08-11 19:05:00|1015.6|1015.1|1015.3|1014.8|1015.7|1015.2|1014.8|1014.3|433
1660245000000|2022-08-11 19:10:00|1015.4|1014.9|1014.6|1014.1|1015.5|1015|1014.1|1013.6|547
1660245300000|2022-08-11 19:15:00|1014.5|1014|1015.4|1014.9|1015.6|1015.1|1014.5|1014|384
1660245600000|2022-08-11 19:20:00|1015.3|1014.8|1015.3|1014.8|1015.8|1015.3|1015.2|1014.7|346
1660245900000|2022-08-11 19:25:00|1015.4|1014.9|1015.8|1015.3|1016|1015.5|1015.4|1014.9|290
1660246200000|2022-08-11 19:30:00|1015.9|1015.4|1016.1|1015.6|1016.3|1015.8|1015.6|1015.1|403
1660246500000|2022-08-11 19:35:00|1016|1015.5|1015.5|1015|1016|1015.5|1015.4|1014.9|510
1660246800000|2022-08-11 19:40:00|1015.6|1015.1|1015.8|1015.3|1016|1015.5|1015.5|1015|661
1660247100000|2022-08-11 19:45:00|1015.7|1015.2|1015.8|1015.3|1015.8|1015.3|1015.3|1014.8|677
1660247400000|2022-08-11 19:50:00|1015.9|1015.4|1016.2|1015.7|1016.3|1015.8|1015.6|1015.1|1536
1660247700000|2022-08-11 19:55:00|1016.1|1015.6|1016.5|1016|1016.5|1016|1015.9|1015.4|3539
1660248000000|2022-08-11 20:00:00|1014.3|1013.3|1014.2|1013.2|1014.8|1013.8|1013.9|1012.9|1218
1660248300000|2022-08-11 20:05:00|1014.3|1013.3|1014.7|1013.7|1015|1014|1014.3|1013.3|101
1660248600000|2022-08-11 20:10:00|1014.6|1013.6|1014.7|1013.7|1014.9|1013.9|1014.4|1013.4|30
1660248900000|2022-08-11 20:15:00|1014.8|1013.8|1014.7|1013.7|1015.2|1014.2|1014.7|1013.7|45
1660249200000|2022-08-11 20:20:00|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|4
1660249800000|2022-08-11 20:30:00|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|4
1660250100000|2022-08-11 20:35:00|1014.8|1013.8|1014.6|1013.6|1014.8|1013.8|1014.6|1013.6|44
1660250400000|2022-08-11 20:40:00|1014.7|1013.7|1014.7|1013.7|1014.8|1013.8|1014.7|1013.7|21
1660250700000|2022-08-11 20:45:00|1014.6|1013.6|1013.8|1012.8|1014.6|1013.6|1013.7|1012.7|262
1660251000000|2022-08-11 20:50:00|1013.7|1012.7|1014.1|1013.1|1014.1|1013.1|1013.7|1012.7|44
1660251300000|2022-08-11 20:55:00|1013.8|1012.8|1013.7|1012.7|1014|1013|1013.7|1012.7|69
1660254900000|2022-08-11 21:55:00|1013.1|1012.1|1011.1|1010.1|1013.1|1012.1|1010.7|1009.7|11
1660255200000|2022-08-11 22:00:00|1014.1|1012.1|1013.5|1011.5|1014.3|1012.3|1013.4|1011.4|0
1660255500000|2022-08-11 22:05:00|1013.6|1011.6|1013.6|1011.6|1013.7|1011.7|1013.4|1011.4|0
1660255800000|2022-08-11 22:10:00|1013.7|1011.7|1013.8|1011.8|1013.8|1011.8|1013.6|1011.6|0
1660256100000|2022-08-11 22:15:00|1013.9|1011.9|1013.3|1011.3|1014|1012|1013.3|1011.3|0
1660256400000|2022-08-11 22:20:00|1013.4|1011.4|1013.6|1011.6|1013.6|1011.6|1013.3|1011.3|0
1660256700000|2022-08-11 22:25:00|1013.5|1011.5|1013.3|1011.3|1013.5|1011.5|1013.3|1011.3|0
1660257000000|2022-08-11 22:30:00|1013.4|1011.4|1013.5|1011.5|1013.5|1011.5|1013.1|1011.1|0
1660257300000|2022-08-11 22:35:00|1013.4|1011.4|1013.1|1011.1|1013.4|1011.4|1013|1011|0
1660257600000|2022-08-11 22:40:00|1013|1011|1012.8|1010.8|1013.2|1011.2|1012.8|1010.8|0
1660257900000|2022-08-11 22:45:00|1012.7|1010.7|1013|1011|1013.1|1011.1|1012.7|1010.7|0
1660258200000|2022-08-11 22:50:00|1012.9|1010.9|1013|1011|1013|1011|1012.9|1010.9|0
1660258500000|2022-08-11 22:55:00|1013.1|1011.1|1013.2|1011.2|1013.2|1011.2|1013.1|1011.1|0
1660258800000|2022-08-11 23:00:00|1013.1|1011.1|1013.1|1011.1|1013.2|1011.2|1013.1|1011.1|0
1660259100000|2022-08-11 23:05:00|1013|1011|1013.1|1011.1|1013.2|1011.2|1012.9|1010.9|0
1660259400000|2022-08-11 23:10:00|1013.2|1011.2|1013.2|1011.2|1013.3|1011.3|1013.1|1011.1|0
1660259700000|2022-08-11 23:15:00|1013.3|1011.3|1013.1|1011.1|1013.3|1011.3|1013.1|1011.1|0
1660260000000|2022-08-11 23:20:00|1013.2|1011.2|1013.3|1011.3|1013.3|1011.3|1013.1|1011.1|0
1660260300000|2022-08-11 23:25:00|1013.4|1011.4|1013.5|1011.5|1013.6|1011.6|1013.3|1011.3|0
1660260600000|2022-08-11 23:30:00|1013.4|1011.4|1013.4|1011.4|1013.4|1011.4|1013.2|1011.2|0
1660260900000|2022-08-11 23:35:00|1013.3|1011.3|1013.4|1011.4|1013.5|1011.5|1013.3|1011.3|0
1660261200000|2022-08-11 23:40:00|1013.3|1011.3|1013.1|1011.1|1013.4|1011.4|1013.1|1011.1|0
1660261500000|2022-08-11 23:45:00|1013.2|1011.2|1013.3|1011.3|1013.5|1011.5|1013.1|1011.1|0
1660261800000|2022-08-11 23:50:00|1013.4|1011.4|1013.2|1011.2|1013.4|1011.4|1013.1|1011.1|0
1660262100000|2022-08-11 23:55:00|1013.1|1011.1|1013.4|1011.4|1013.4|1011.4|1013.1|1011.1|0
1660262400000|2022-08-12 00:00:00|1016|1015|1015.6|1014.6|1016|1015|1014.2|1013.2|59
1660262700000|2022-08-12 00:05:00|1015.8|1014.8|1015|1014|1015.8|1014.8|1015|1014|2
1660263000000|2022-08-12 00:10:00|1014.6|1013.6|1014.6|1013.6|1014.7|1013.7|1013.9|1012.9|39
1660263300000|2022-08-12 00:15:00|1014.7|1013.7|1015.2|1014.2|1015.2|1014.2|1014.7|1013.7|37
1660263600000|2022-08-12 00:20:00|1015|1014|1015.1|1014.1|1015.1|1014.1|1015|1014|7
1660263900000|2022-08-12 00:25:00|1015|1014|1014.7|1013.7|1015|1014|1014.4|1013.4|15
1660264200000|2022-08-12 00:30:00|1014.2|1013.2|1014.1|1013.1|1014.2|1013.2|1014|1013|8
1660264500000|2022-08-12 00:35:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.7|1012.7|7
1660264800000|2022-08-12 00:40:00|1013.4|1012.4|1013.5|1012.5|1013.5|1012.5|1013.4|1012.4|8
1660265100000|2022-08-12 00:45:00|1013.3|1012.3|1013.3|1012.3|1013.6|1012.6|1013.2|1012.2|22
1660265400000|2022-08-12 00:50:00|1013|1012|1013.5|1012.5|1013.5|1012.5|1013|1012|11
1660265700000|2022-08-12 00:55:00|1013.8|1012.8|1013.8|1012.8|1013.9|1012.9|1013.6|1012.6|11
1660266000000|2022-08-12 01:00:00|1013.6|1012.6|1014|1013|1014|1013|1013.4|1012.4|13
1660266300000|2022-08-12 01:05:00|1013.9|1012.9|1013.9|1012.9|1014.3|1013.3|1013.9|1012.9|25
1660266600000|2022-08-12 01:10:00|1014|1013|1013.4|1012.4|1014|1013|1013.3|1012.3|17
1660266900000|2022-08-12 01:15:00|1013.3|1012.3|1015.6|1014.6|1016.3|1015.3|1013.1|1012.1|146
1660267200000|2022-08-12 01:20:00|1015.1|1014.1|1014.9|1013.9|1015.4|1014.4|1014.5|1013.5|42
1660267500000|2022-08-12 01:25:00|1014.7|1013.7|1015.5|1014.5|1015.5|1014.5|1014.4|1013.4|53
1660267800000|2022-08-12 01:30:00|1015.7|1014.7|1013.8|1012.8|1015.7|1014.7|1013.8|1012.8|30
1660268100000|2022-08-12 01:35:00|1013.9|1012.9|1014|1013|1014.2|1013.2|1013|1012|33
1660268400000|2022-08-12 01:40:00|1014.8|1013.8|1012.6|1011.6|1014.8|1013.8|1012.5|1011.5|31
1660268700000|2022-08-12 01:45:00|1012.7|1011.7|1012.7|1011.7|1013.5|1012.5|1012.5|1011.5|43
1660269000000|2022-08-12 01:50:00|1012.6|1011.6|1013.4|1012.4|1013.4|1012.4|1012.3|1011.3|122
1660269300000|2022-08-12 01:55:00|1013.1|1012.1|1012.6|1011.6|1013.5|1012.5|1012.6|1011.6|25
1660269600000|2022-08-12 02:00:00|1012.7|1011.7|1013.4|1012.4|1013.8|1012.8|1012.4|1011.4|43
1660269900000|2022-08-12 02:05:00|1013.3|1012.3|1014.3|1013.3|1014.6|1013.6|1013.3|1012.3|32
1660270200000|2022-08-12 02:10:00|1014|1013|1013.6|1012.6|1014.1|1013.1|1013.6|1012.6|13
1660270500000|2022-08-12 02:15:00|1014.2|1013.2|1014.1|1013.1|1014.2|1013.2|1014.1|1013.1|2
1660270800000|2022-08-12 02:20:00|1013.3|1012.3|1013.8|1012.8|1013.8|1012.8|1013.2|1012.2|13
1660271100000|2022-08-12 02:25:00|1013.6|1012.6|1013.3|1012.3|1014.2|1013.2|1013.2|1012.2|22
1660271400000|2022-08-12 02:30:00|1013.5|1012.5|1014.8|1013.8|1015|1014|1013.5|1012.5|30
1660271700000|2022-08-12 02:35:00|1014.7|1013.7|1014.5|1013.5|1015.3|1014.3|1014.5|1013.5|40
1660272000000|2022-08-12 02:40:00|1014.3|1013.3|1014.4|1013.4|1014.6|1013.6|1014.3|1013.3|10
1660272300000|2022-08-12 02:45:00|1014.2|1013.2|1014.7|1013.7|1014.7|1013.7|1014.2|1013.2|7
1660272600000|2022-08-12 02:50:00|1014.9|1013.9|1015.7|1014.7|1016.1|1015.1|1014.9|1013.9|71
1660272900000|2022-08-12 02:55:00|1015.9|1014.9|1015.7|1014.7|1015.9|1014.9|1015.5|1014.5|7
1660273200000|2022-08-12 03:00:00|1015.6|1014.6|1016|1015|1016.6|1015.6|1015.6|1014.6|55
1660273500000|2022-08-12 03:05:00|1015.7|1014.7|1015.3|1014.3|1015.9|1014.9|1015.3|1014.3|32
1660273800000|2022-08-12 03:10:00|1015.1|1014.1|1015.1|1014.1|1015.3|1014.3|1015|1014|18
1660274100000|2022-08-12 03:15:00|1015.3|1014.3|1015.8|1014.8|1016|1015|1015.3|1014.3|14
1660274400000|2022-08-12 03:20:00|1015.6|1014.6|1015.5|1014.5|1015.6|1014.6|1015.4|1014.4|7
1660274700000|2022-08-12 03:25:00|1015.4|1014.4|1015.8|1014.8|1015.9|1014.9|1015.4|1014.4|7
1660275000000|2022-08-12 03:30:00|1015.6|1014.6|1015.4|1014.4|1015.6|1014.6|1015.2|1014.2|4
1660275300000|2022-08-12 03:35:00|1015.2|1014.2|1015.4|1014.4|1015.6|1014.6|1015.2|1014.2|37
1660275600000|2022-08-12 03:40:00|1015.3|1014.3|1015.8|1014.8|1015.9|1014.9|1015.3|1014.3|23
1660275900000|2022-08-12 03:45:00|1015.7|1014.7|1016|1015|1016|1015|1015.6|1014.6|22
1660276200000|2022-08-12 03:50:00|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|18
1660276500000|2022-08-12 03:55:00|1016.2|1015.2|1016.3|1015.3|1016.6|1015.6|1016.2|1015.2|45
1660276800000|2022-08-12 04:00:00|1016.4|1015.4|1016.6|1015.6|1016.8|1015.8|1016.4|1015.4|6
1660277100000|2022-08-12 04:05:00|1016.5|1015.5|1016.6|1015.6|1016.6|1015.6|1016.4|1015.4|8
1660277400000|2022-08-12 04:10:00|1016.7|1015.7|1016.6|1015.6|1016.7|1015.7|1016.4|1015.4|40
1660277700000|2022-08-12 04:15:00|1016.5|1015.5|1016.6|1015.6|1016.6|1015.6|1016.5|1015.5|4
1660278000000|2022-08-12 04:20:00|1016.7|1015.7|1016.7|1015.7|1016.8|1015.8|1016.6|1015.6|11
1660278300000|2022-08-12 04:25:00|1016.8|1015.8|1016.9|1015.9|1017|1016|1016.8|1015.8|19
1660278600000|2022-08-12 04:30:00|1017|1016|1016.7|1015.7|1017|1016|1016.7|1015.7|45
1660278900000|2022-08-12 04:35:00|1016.8|1015.8|1017.1|1016.1|1017.1|1016.1|1016.8|1015.8|11
1660279200000|2022-08-12 04:40:00|1016.8|1015.8|1017.1|1016.1|1017.2|1016.2|1016.8|1015.8|37
1660279500000|2022-08-12 04:45:00|1017.2|1016.2|1017.2|1016.2|1017.3|1016.3|1017.2|1016.2|5
1660279800000|2022-08-12 04:50:00|1017|1016|1017.2|1016.2|1017.2|1016.2|1017|1016|14
1660280100000|2022-08-12 04:55:00|1016.7|1015.7|1016.8|1015.8|1016.9|1015.9|1016.7|1015.7|9
1660280400000|2022-08-12 05:00:00|1016.6|1015.6|1018|1017|1018.8|1017.8|1016.6|1015.6|192
1660280700000|2022-08-12 05:05:00|1017.7|1016.7|1017.1|1016.1|1018.6|1017.6|1017.1|1016.1|109
1660281000000|2022-08-12 05:10:00|1017.3|1016.3|1016.6|1015.6|1017.4|1016.4|1016.1|1015.1|38
1660281300000|2022-08-12 05:15:00|1016.5|1015.5|1017.1|1016.1|1017.2|1016.2|1016.4|1015.4|29
1660281600000|2022-08-12 05:20:00|1017|1016|1017.5|1016.5|1017.7|1016.7|1016.7|1015.7|34
1660281900000|2022-08-12 05:25:00|1017.6|1016.6|1018|1017|1018.2|1017.2|1017.6|1016.6|34
1660282200000|2022-08-12 05:30:00|1017.6|1016.6|1017.8|1016.8|1018.2|1017.2|1017.5|1016.5|33
1660282500000|2022-08-12 05:35:00|1017.9|1016.9|1017.3|1016.3|1018.2|1017.2|1017|1016|51
1660282800000|2022-08-12 05:40:00|1017.7|1016.7|1017.2|1016.2|1017.8|1016.8|1017|1016|13
1660283100000|2022-08-12 05:45:00|1017.1|1016.1|1017.1|1016.1|1017.2|1016.2|1016.9|1015.9|17
1660283400000|2022-08-12 05:50:00|1017.2|1016.2|1017.2|1016.2|1017.5|1016.5|1017.1|1016.1|12
1660283700000|2022-08-12 05:55:00|1017.5|1016.5|1016.9|1015.9|1017.5|1016.5|1016.9|1015.9|28
1660284000000|2022-08-12 06:00:00|1017.2|1016.2|1018.2|1017.2|1018.4|1017.4|1017.1|1016.1|45
1660284300000|2022-08-12 06:05:00|1018.1|1017.1|1018.1|1017.1|1018.7|1017.7|1017.9|1016.9|33
1660284600000|2022-08-12 06:10:00|1018|1017|1018.1|1017.1|1018.3|1017.3|1017.9|1016.9|13
1660284900000|2022-08-12 06:15:00|1018.3|1017.3|1017.8|1016.8|1018.3|1017.3|1017.5|1016.5|43
1660285200000|2022-08-12 06:20:00|1017.9|1016.9|1017.2|1016.2|1017.9|1016.9|1017.2|1016.2|56
1660285500000|2022-08-12 06:25:00|1017.4|1016.4|1017.1|1016.1|1017.5|1016.5|1016.9|1015.9|32
1660285800000|2022-08-12 06:30:00|1017.2|1016.2|1016.9|1015.9|1017.4|1016.4|1016.9|1015.9|23
1660286100000|2022-08-12 06:35:00|1017.1|1016.1|1016.5|1015.5|1017.2|1016.2|1016.3|1015.3|42
1660286400000|2022-08-12 06:40:00|1016.7|1015.7|1017|1016|1017.1|1016.1|1016.5|1015.5|37
1660286700000|2022-08-12 06:45:00|1016.9|1015.9|1016.4|1015.4|1016.9|1015.9|1016.4|1015.4|30
1660287000000|2022-08-12 06:50:00|1016.5|1015.5|1016.7|1015.7|1016.7|1015.7|1016.3|1015.3|37
1660287300000|2022-08-12 06:55:00|1017|1016|1017.2|1016.2|1017.4|1016.4|1016.6|1015.6|59
1660287600000|2022-08-12 07:00:00|1017.3|1016.3|1016.8|1015.8|1017.4|1016.4|1016.4|1015.4|170
1660287900000|2022-08-12 07:05:00|1016.9|1015.9|1017.1|1016.1|1017.5|1016.5|1016.9|1015.9|147
1660288200000|2022-08-12 07:10:00|1017.2|1016.2|1017.4|1016.4|1017.9|1016.9|1017.1|1016.1|335
1660288500000|2022-08-12 07:15:00|1017.5|1016.5|1017.7|1016.7|1017.8|1016.8|1017.2|1016.2|307
1660288800000|2022-08-12 07:20:00|1017.8|1016.8|1017.9|1016.9|1017.9|1016.9|1017.3|1016.3|829
1660289100000|2022-08-12 07:25:00|1018|1017|1018.9|1017.9|1018.9|1017.9|1017.7|1016.7|922
1660289400000|2022-08-12 07:30:00|1018.8|1017.8|1019.3|1018.3|1019.3|1018.3|1018.7|1017.7|664
1660289700000|2022-08-12 07:35:00|1019.2|1018.2|1019.3|1018.3|1019.5|1018.5|1018.8|1017.8|351
1660290000000|2022-08-12 07:40:00|1019.2|1018.2|1019.1|1018.1|1019.3|1018.3|1018.8|1017.8|255
1660290300000|2022-08-12 07:45:00|1019.2|1018.2|1019.2|1018.2|1019.8|1018.8|1019.2|1018.2|431
1660290600000|2022-08-12 07:50:00|1019.1|1018.1|1019.7|1018.7|1019.7|1018.7|1019.1|1018.1|103
1660290900000|2022-08-12 07:55:00|1019.6|1018.6|1019.4|1018.4|1019.7|1018.7|1019.2|1018.2|138
1660291200000|2022-08-12 08:00:00|1019.5|1018.5|1019.6|1018.6|1019.9|1018.9|1019.2|1018.2|376
1660291500000|2022-08-12 08:05:00|1019.5|1018.5|1019.4|1018.4|1019.7|1018.7|1019.2|1018.2|253
1660291800000|2022-08-12 08:10:00|1019.3|1018.3|1019.9|1018.9|1019.9|1018.9|1019|1018|206
1660292100000|2022-08-12 08:15:00|1020|1019|1019.9|1018.9|1020|1019|1019.6|1018.6|171
1660292400000|2022-08-12 08:20:00|1020|1019|1019.4|1018.4|1020.2|1019.2|1019.4|1018.4|84
1660292700000|2022-08-12 08:25:00|1019.5|1018.5|1019.5|1018.5|1019.6|1018.6|1019.3|1018.3|72
1660293000000|2022-08-12 08:30:00|1019.6|1018.6|1019.1|1018.1|1019.8|1018.8|1019.1|1018.1|192
1660293300000|2022-08-12 08:35:00|1019.2|1018.2|1019.5|1018.5|1019.5|1018.5|1019.2|1018.2|30
1660293600000|2022-08-12 08:40:00|1019.6|1018.6|1019.9|1018.9|1020.1|1019.1|1019.5|1018.5|146
1660293900000|2022-08-12 08:45:00|1019.8|1018.8|1018.9|1017.9|1019.8|1018.8|1018.8|1017.8|393
1660294200000|2022-08-12 08:50:00|1018.7|1017.7|1017.1|1016.1|1018.9|1017.9|1017|1016|1144
1660294500000|2022-08-12 08:55:00|1017.2|1016.2|1016.9|1015.9|1017.5|1016.5|1016.4|1015.4|962
1660294800000|2022-08-12 09:00:00|1016.8|1015.8|1016|1015|1017.2|1016.2|1015.9|1014.9|334
1660295100000|2022-08-12 09:05:00|1015.4|1014.4|1015.8|1014.8|1015.8|1014.8|1015.4|1014.4|81
1660295400000|2022-08-12 09:10:00|1015.7|1014.7|1015.4|1014.4|1015.9|1014.9|1015.4|1014.4|133
1660295700000|2022-08-12 09:15:00|1015.2|1014.2|1014.7|1013.7|1015.6|1014.6|1013.6|1012.6|537
1660296000000|2022-08-12 09:20:00|1014.8|1013.8|1014.9|1013.9|1015.4|1014.4|1014.6|1013.6|163
1660296300000|2022-08-12 09:25:00|1014.8|1013.8|1014.5|1013.5|1014.8|1013.8|1014.3|1013.3|42
1660296600000|2022-08-12 09:30:00|1014.6|1013.6|1014.9|1013.9|1015.3|1014.3|1014.6|1013.6|35
1660296900000|2022-08-12 09:35:00|1014.8|1013.8|1015.3|1014.3|1015.4|1014.4|1014.6|1013.6|212
1660297200000|2022-08-12 09:40:00|1015.2|1014.2|1015|1014|1015.3|1014.3|1014.8|1013.8|74
1660297500000|2022-08-12 09:45:00|1014.9|1013.9|1014.4|1013.4|1015|1014|1014.4|1013.4|141
1660297800000|2022-08-12 09:50:00|1014.6|1013.6|1015.2|1014.2|1015.3|1014.3|1014.5|1013.5|87
1660298100000|2022-08-12 09:55:00|1015.3|1014.3|1015|1014|1015.8|1014.8|1014.8|1013.8|373
1660298400000|2022-08-12 10:00:00|1015.1|1014.1|1013.6|1012.6|1015.1|1014.1|1013.4|1012.4|313
1660298700000|2022-08-12 10:05:00|1013.4|1012.4|1013.2|1012.2|1013.6|1012.6|1012.8|1011.8|163
1660299000000|2022-08-12 10:10:00|1013.1|1012.1|1012.5|1011.5|1013.3|1012.3|1012.1|1011.1|430
1660299300000|2022-08-12 10:15:00|1012.4|1011.4|1012.4|1011.4|1013|1012|1012|1011|270
1660299600000|2022-08-12 10:20:00|1012.3|1011.3|1012.3|1011.3|1012.5|1011.5|1012.1|1011.1|116
1660299900000|2022-08-12 10:25:00|1012.2|1011.2|1012.3|1011.3|1012.6|1011.6|1012|1011|127
1660300200000|2022-08-12 10:30:00|1012.2|1011.2|1012.5|1011.5|1012.7|1011.7|1012.2|1011.2|96
1660300500000|2022-08-12 10:35:00|1012.4|1011.4|1012.3|1011.3|1012.4|1011.4|1012|1011|116
1660300800000|2022-08-12 10:40:00|1012.2|1011.2|1011.7|1010.7|1012.4|1011.4|1011.4|1010.4|191
1660301100000|2022-08-12 10:45:00|1011.8|1010.8|1011.8|1010.8|1012.2|1011.2|1011.6|1010.6|80
1660301400000|2022-08-12 10:50:00|1011.7|1010.7|1012.2|1011.2|1012.3|1011.3|1011.5|1010.5|141
1660301700000|2022-08-12 10:55:00|1012.1|1011.1|1012.1|1011.1|1012.3|1011.3|1011.6|1010.6|114
1660302000000|2022-08-12 11:00:00|1012.2|1011.2|1011.6|1010.6|1012.3|1011.3|1011.6|1010.6|180
1660302300000|2022-08-12 11:05:00|1011.7|1010.7|1012|1011|1012.2|1011.2|1011.6|1010.6|130
1660302600000|2022-08-12 11:10:00|1011.9|1010.9|1012.1|1011.1|1012.3|1011.3|1011.8|1010.8|61
1660302900000|2022-08-12 11:15:00|1012|1011|1011.7|1010.7|1012.1|1011.1|1011.6|1010.6|130
1660303200000|2022-08-12 11:20:00|1011.5|1010.5|1011.6|1010.6|1011.6|1010.6|1011.1|1010.1|58
1660303500000|2022-08-12 11:25:00|1011.5|1010.5|1012.4|1011.4|1012.5|1011.5|1011.5|1010.5|37
1660303800000|2022-08-12 11:30:00|1012.5|1011.5|1012.8|1011.8|1013|1012|1012.3|1011.3|155
1660304100000|2022-08-12 11:35:00|1012.9|1011.9|1012.6|1011.6|1012.9|1011.9|1012.5|1011.5|139
1660304400000|2022-08-12 11:40:00|1012.5|1011.5|1012.5|1011.5|1012.6|1011.6|1012.2|1011.2|192
1660304700000|2022-08-12 11:45:00|1012.4|1011.4|1012.7|1011.7|1012.9|1011.9|1012.4|1011.4|34
1660305000000|2022-08-12 11:50:00|1012.4|1011.4|1012.6|1011.6|1012.7|1011.7|1012.3|1011.3|65
1660305300000|2022-08-12 11:55:00|1012.8|1011.8|1013|1012|1013.3|1012.3|1012.8|1011.8|132
1660305600000|2022-08-12 12:00:00|1012.9|1011.9|1012.9|1011.9|1013.2|1012.2|1012.7|1011.7|148
1660305900000|2022-08-12 12:05:00|1012.8|1011.8|1013|1012|1013.3|1012.3|1012.7|1011.7|274
1660306200000|2022-08-12 12:10:00|1013.1|1012.1|1013.4|1012.4|1013.4|1012.4|1012.9|1011.9|109
1660306500000|2022-08-12 12:15:00|1013.3|1012.3|1013.8|1012.8|1014|1013|1013.3|1012.3|151
1660306800000|2022-08-12 12:20:00|1013.9|1012.9|1014.2|1013.2|1014.4|1013.4|1013.7|1012.7|137
1660307100000|2022-08-12 12:25:00|1014.1|1013.1|1013.6|1012.6|1014.1|1013.1|1013.5|1012.5|82
1660307400000|2022-08-12 12:30:00|1013.7|1012.7|1013.4|1012.4|1013.9|1012.9|1013.4|1012.4|101
1660307700000|2022-08-12 12:35:00|1013.5|1012.5|1013.3|1012.3|1013.6|1012.6|1013.1|1012.1|172
1660308000000|2022-08-12 12:40:00|1013.5|1012.5|1013.2|1012.2|1013.6|1012.6|1013.2|1012.2|193
1660308300000|2022-08-12 12:45:00|1013.1|1012.1|1013.5|1012.5|1013.6|1012.6|1012.8|1011.8|79
1660308600000|2022-08-12 12:50:00|1013.6|1012.6|1014|1013|1014|1013|1013.5|1012.5|39
1660308900000|2022-08-12 12:55:00|1013.9|1012.9|1014.1|1013.1|1014.1|1013.1|1013.8|1012.8|103
1660309200000|2022-08-12 13:00:00|1014.2|1013.2|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|102
1660309500000|2022-08-12 13:05:00|1014.3|1013.3|1013.7|1012.7|1014.4|1013.4|1013.7|1012.7|86
1660309800000|2022-08-12 13:10:00|1013.8|1012.8|1014.6|1013.6|1014.6|1013.6|1013.3|1012.3|541
1660310100000|2022-08-12 13:15:00|1014.5|1013.5|1014.6|1013.6|1014.9|1013.9|1014.4|1013.4|272
1660310400000|2022-08-12 13:20:00|1014.5|1013.5|1015.2|1014.2|1015.2|1014.2|1014.5|1013.5|361
1660310700000|2022-08-12 13:25:00|1015.1|1014.1|1014|1013|1015.1|1014.1|1014|1013|162
1660311000000|2022-08-12 13:30:00|1013.8|1013.3|1014.8|1014.3|1015.9|1015.4|1013.5|1013|3623
1660311300000|2022-08-12 13:35:00|1014.9|1014.4|1015.5|1015|1016.2|1015.7|1014.8|1014.3|2421
1660311600000|2022-08-12 13:40:00|1015.6|1015.1|1016.1|1015.6|1016.9|1016.4|1015.6|1015.1|1793
1660311900000|2022-08-12 13:45:00|1016.2|1015.7|1015.8|1015.3|1016.4|1015.9|1015.2|1014.7|1845
1660312200000|2022-08-12 13:50:00|1015.9|1015.4|1016.7|1016.2|1017.4|1016.9|1015.6|1015.1|1116
1660312500000|2022-08-12 13:55:00|1016.6|1016.1|1017.1|1016.6|1017.1|1016.6|1016.1|1015.6|663
1660312800000|2022-08-12 14:00:00|1016.8|1016.3|1014.5|1014|1016.8|1016.3|1014.2|1013.7|2029
1660313100000|2022-08-12 14:05:00|1014.7|1014.2|1015.6|1015.1|1016.4|1015.9|1014.2|1013.7|1590
1660313400000|2022-08-12 14:10:00|1015.7|1015.2|1016|1015.5|1017|1016.5|1015.7|1015.2|1035
1660313700000|2022-08-12 14:15:00|1016.1|1015.6|1016.9|1016.4|1017.1|1016.6|1015.9|1015.4|997
1660314000000|2022-08-12 14:20:00|1017|1016.5|1016.4|1015.9|1017.1|1016.6|1016.1|1015.6|696
1660314300000|2022-08-12 14:25:00|1016.3|1015.8|1016.2|1015.7|1016.7|1016.2|1015.7|1015.2|944
1660314600000|2022-08-12 14:30:00|1016.1|1015.6|1016.5|1016|1017.4|1016.9|1015.5|1015|1847
1660314900000|2022-08-12 14:35:00|1016.6|1016.1|1015.6|1015.1|1017.1|1016.6|1015.5|1015|1490
1660315200000|2022-08-12 14:40:00|1015.7|1015.2|1015.4|1014.9|1015.9|1015.4|1015.1|1014.6|1150
1660315500000|2022-08-12 14:45:00|1015.5|1015|1015.8|1015.3|1015.8|1015.3|1014.9|1014.4|1016
1660315800000|2022-08-12 14:50:00|1015.9|1015.4|1015.9|1015.4|1016.1|1015.6|1015.6|1015.1|713
1660316100000|2022-08-12 14:55:00|1015.8|1015.3|1016.2|1015.7|1016.5|1016|1015.7|1015.2|782
1660316400000|2022-08-12 15:00:00|1016.4|1015.9|1016.6|1016.1|1017.5|1017|1016.2|1015.7|948
1660316700000|2022-08-12 15:05:00|1016.7|1016.2|1017|1016.5|1017|1016.5|1016.3|1015.8|639
1660317000000|2022-08-12 15:10:00|1016.9|1016.4|1017.3|1016.8|1017.7|1017.2|1016.9|1016.4|542
1660317300000|2022-08-12 15:15:00|1017.2|1016.7|1018.1|1017.6|1018.3|1017.8|1017.1|1016.6|772
1660317600000|2022-08-12 15:20:00|1018|1017.5|1017.9|1017.4|1018.4|1017.9|1017.8|1017.3|1025
1660317900000|2022-08-12 15:25:00|1018|1017.5|1018.2|1017.7|1018.6|1018.1|1017.9|1017.4|1337
1660318200000|2022-08-12 15:30:00|1018.1|1017.6|1018.6|1018.1|1018.9|1018.4|1017.9|1017.4|629
1660318500000|2022-08-12 15:35:00|1018.7|1018.2|1018.7|1018.2|1019.4|1018.9|1018.4|1017.9|636
1660318800000|2022-08-12 15:40:00|1018.8|1018.3|1018.6|1018.1|1018.8|1018.3|1018.4|1017.9|415
1660319100000|2022-08-12 15:45:00|1018.5|1018|1018.8|1018.3|1019.2|1018.7|1018.5|1018|305
1660319400000|2022-08-12 15:50:00|1018.7|1018.2|1018.8|1018.3|1018.8|1018.3|1018.5|1018|315
1660319700000|2022-08-12 15:55:00|1018.7|1018.2|1018.6|1018.1|1019|1018.5|1018.6|1018.1|139
1660320000000|2022-08-12 16:00:00|1018.7|1018.2|1019.3|1018.8|1019.4|1018.9|1018.6|1018.1|308
1660320300000|2022-08-12 16:05:00|1019.4|1018.9|1019.5|1019|1019.7|1019.2|1019.1|1018.6|428
1660320600000|2022-08-12 16:10:00|1019.6|1019.1|1019.1|1018.6|1019.6|1019.1|1019.1|1018.6|268
1660320900000|2022-08-12 16:15:00|1019.2|1018.7|1019.5|1019|1019.5|1019|1019.2|1018.7|113
1660321200000|2022-08-12 16:20:00|1019.4|1018.9|1019.7|1019.2|1019.9|1019.4|1019.4|1018.9|185
1660321500000|2022-08-12 16:25:00|1019.8|1019.3|1020.1|1019.6|1020.1|1019.6|1019.7|1019.2|235
1660321800000|2022-08-12 16:30:00|1020|1019.5|1020.1|1019.6|1020.2|1019.7|1019.9|1019.4|180
1660322100000|2022-08-12 16:35:00|1020|1019.5|1019.8|1019.3|1020|1019.5|1019.7|1019.2|211
1660322400000|2022-08-12 16:40:00|1019.7|1019.2|1020.1|1019.6|1020.2|1019.7|1019.5|1019|206
1660322700000|2022-08-12 16:45:00|1020.2|1019.7|1020.6|1020.1|1020.6|1020.1|1020.1|1019.6|214
1660323000000|2022-08-12 16:50:00|1020.7|1020.2|1020.6|1020.1|1020.9|1020.4|1020.5|1020|487
1660323300000|2022-08-12 16:55:00|1020.5|1020|1020.5|1020|1020.8|1020.3|1020.4|1019.9|332
1660323600000|2022-08-12 17:00:00|1020.4|1019.9|1020.8|1020.3|1020.9|1020.4|1020.4|1019.9|311
1660323900000|2022-08-12 17:05:00|1020.9|1020.4|1021.2|1020.7|1021.3|1020.8|1020.9|1020.4|295
1660324200000|2022-08-12 17:10:00|1021.3|1020.8|1021.1|1020.6|1021.3|1020.8|1020.9|1020.4|154
1660324500000|2022-08-12 17:15:00|1021.2|1020.7|1021.2|1020.7|1021.3|1020.8|1021|1020.5|123
1660324800000|2022-08-12 17:20:00|1021.1|1020.6|1021.2|1020.7|1021.3|1020.8|1021.1|1020.6|84
1660325100000|2022-08-12 17:25:00|1021.3|1020.8|1021.3|1020.8|1021.4|1020.9|1021.1|1020.6|343
1660325400000|2022-08-12 17:30:00|1021.4|1020.9|1021.6|1021.1|1021.7|1021.2|1021.3|1020.8|622
1660325700000|2022-08-12 17:35:00|1021.5|1021|1021.3|1020.8|1021.7|1021.2|1021.2|1020.7|582
1660326000000|2022-08-12 17:40:00|1021.4|1020.9|1021.6|1021.1|1021.8|1021.3|1021.3|1020.8|817
1660326300000|2022-08-12 17:45:00|1021.7|1021.2|1021.7|1021.2|1021.8|1021.3|1021.5|1021|306
1660326600000|2022-08-12 17:50:00|1021.8|1021.3|1022|1021.5|1022.2|1021.7|1021.7|1021.2|926
1660326900000|2022-08-12 17:55:00|1022.1|1021.6|1022|1021.5|1022.3|1021.8|1022|1021.5|612
1660327200000|2022-08-12 18:00:00|1022.1|1021.6|1022.4|1021.9|1022.4|1021.9|1022|1021.5|452
1660327500000|2022-08-12 18:05:00|1022.3|1021.8|1022.5|1022|1022.5|1022|1022.3|1021.8|433
1660327800000|2022-08-12 18:10:00|1022.6|1022.1|1022.9|1022.4|1022.9|1022.4|1022.5|1022|234
1660328100000|2022-08-12 18:15:00|1022.8|1022.3|1023.1|1022.6|1023.2|1022.7|1022.8|1022.3|528
1660328400000|2022-08-12 18:20:00|1023.2|1022.7|1023.1|1022.6|1023.2|1022.7|1022.9|1022.4|625
1660328700000|2022-08-12 18:25:00|1023|1022.5|1023.2|1022.7|1023.2|1022.7|1023|1022.5|332
1660329000000|2022-08-12 18:30:00|1023.3|1022.8|1023.7|1023.2|1023.7|1023.2|1023.3|1022.8|301
1660329300000|2022-08-12 18:35:00|1023.6|1023.1|1023.4|1022.9|1023.6|1023.1|1023.2|1022.7|345
1660329600000|2022-08-12 18:40:00|1023.5|1023|1023.6|1023.1|1023.6|1023.1|1023.2|1022.7|396
1660329900000|2022-08-12 18:45:00|1023.7|1023.2|1023.2|1022.7|1023.7|1023.2|1023.2|1022.7|213
1660330200000|2022-08-12 18:50:00|1023.3|1022.8|1022.8|1022.3|1023.3|1022.8|1022.7|1022.2|257
1660330500000|2022-08-12 18:55:00|1022.7|1022.2|1023.1|1022.6|1023.2|1022.7|1022.7|1022.2|137
1660330800000|2022-08-12 19:00:00|1023|1022.5|1022.6|1022.1|1023|1022.5|1022.5|1022|172
1660331100000|2022-08-12 19:05:00|1022.7|1022.2|1022.6|1022.1|1022.8|1022.3|1022.5|1022|360
1660331400000|2022-08-12 19:10:00|1022.7|1022.2|1022.9|1022.4|1022.9|1022.4|1022.7|1022.2|207
1660331700000|2022-08-12 19:15:00|1022.8|1022.3|1023.1|1022.6|1023.1|1022.6|1022.8|1022.3|178
1660332000000|2022-08-12 19:20:00|1023.2|1022.7|1023.2|1022.7|1023.2|1022.7|1023|1022.5|395
1660332300000|2022-08-12 19:25:00|1023.1|1022.6|1023.5|1023|1023.7|1023.2|1023|1022.5|633
1660332600000|2022-08-12 19:30:00|1023.6|1023.1|1024|1023.5|1024|1023.5|1023.5|1023|989
1660332900000|2022-08-12 19:35:00|1023.9|1023.4|1024.2|1023.7|1024.2|1023.7|1023.8|1023.3|433
1660333200000|2022-08-12 19:40:00|1024.1|1023.6|1024.6|1024.1|1024.6|1024.1|1024.1|1023.6|917
1660333500000|2022-08-12 19:45:00|1024.5|1024|1024.3|1023.8|1024.5|1024|1024.2|1023.7|1553
1660333800000|2022-08-12 19:50:00|1024.4|1023.9|1024.6|1024.1|1024.7|1024.2|1024.3|1023.8|2756
1660334100000|2022-08-12 19:55:00|1024.5|1024|1025|1024.5|1025.2|1024.7|1024.1|1023.6|9637
1660334400000|2022-08-12 20:00:00|1024.9|1024|1024.3|1023.3|1024.9|1024|1024.2|1023.2|1457
1660334700000|2022-08-12 20:05:00|1024.2|1023.2|1023.9|1022.9|1024.3|1023.3|1023.8|1022.8|248
1660335000000|2022-08-12 20:10:00|1024|1023|1024.2|1023.2|1024.3|1023.3|1024|1023|113
1660335300000|2022-08-12 20:15:00|1024.1|1023.1|1024.2|1023.2|1024.3|1023.3|1023.8|1022.8|163
1660335600000|2022-08-12 20:20:00|1024.1|1023.1|1024.2|1023.2|1024.2|1023.2|1024.1|1023.1|19
1660335900000|2022-08-12 20:25:00|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1024|1023|40
1660336200000|2022-08-12 20:30:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|10
1660336500000|2022-08-12 20:35:00|||||||||14
1660336800000|2022-08-12 20:40:00|1024.1|1023.1|1024.2|1023.2|1024.2|1023.2|1023.9|1022.9|15
1660337100000|2022-08-12 20:45:00|1024.6|1023.6|1024.8|1023.8|1025.1|1024.1|1024.5|1023.5|185
1660337400000|2022-08-12 20:50:00|1024.9|1023.9|1024.5|1023.5|1024.9|1023.9|1024.5|1023.5|49
1660337700000|2022-08-12 20:55:00|1024.4|1023.4|1024.8|1022.8|1024.8|1023.4|1024.3|1022.7|5
1660514700000|2022-08-14 22:05:00|1023.4|1021.4|1022.2|1021.2|1023.4|1021.4|1021.4|1020.4|59
1660515000000|2022-08-14 22:10:00|1022.3|1021.3|1022.6|1021.6|1022.6|1021.6|1022.2|1021.2|27
1660515300000|2022-08-14 22:15:00|1022.4|1021.4|1022.7|1021.7|1022.7|1021.7|1022.4|1021.4|3
1660515600000|2022-08-14 22:20:00|1022.9|1021.9|1022.8|1021.8|1023.7|1022.7|1022.8|1021.8|88
1660515900000|2022-08-14 22:25:00|1022.7|1021.7|1021.7|1020.7|1022.7|1021.7|1021.6|1020.6|17
1660516200000|2022-08-14 22:30:00|1021.4|1020.4|1021.9|1020.9|1022.2|1021.2|1021.4|1020.4|79
1660516500000|2022-08-14 22:35:00|1022.9|1021.9|1022.7|1021.7|1023.2|1022.2|1022.7|1021.7|24
1660516800000|2022-08-14 22:40:00|1022.6|1021.6|1022.3|1021.3|1022.8|1021.8|1022.3|1021.3|15
1660517100000|2022-08-14 22:45:00|1022.2|1021.2|1021.7|1020.7|1022.2|1021.2|1021.4|1020.4|26
1660517400000|2022-08-14 22:50:00|1021.9|1020.9|1022.5|1021.5|1022.5|1021.5|1021.9|1020.9|14
1660517700000|2022-08-14 22:55:00|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|5
1660518600000|2022-08-14 23:10:00|1023.5|1022.5|1023.4|1022.4|1023.7|1022.7|1023.4|1022.4|24
1660518900000|2022-08-14 23:15:00|1023.8|1022.8|1023.2|1022.2|1023.9|1022.9|1023.2|1022.2|23
1660519200000|2022-08-14 23:20:00|1022.6|1021.6|1023.2|1022.2|1023.2|1022.2|1022.2|1021.2|25
1660521600000|2022-08-15 00:00:00|1022.7|1021.7|1022.5|1021.5|1022.7|1021.7|1022.5|1021.5|4
1660521900000|2022-08-15 00:05:00|1022.6|1021.6|1022.5|1021.5|1023|1022|1022.5|1021.5|37
1660522200000|2022-08-15 00:10:00|1022.3|1021.3|1022.6|1021.6|1022.6|1021.6|1022.3|1021.3|5
1660522500000|2022-08-15 00:15:00|1022.7|1021.7|1023|1022|1023.3|1022.3|1022.5|1021.5|70
1660522800000|2022-08-15 00:20:00|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|4
1660523400000|2022-08-15 00:30:00|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|1
1660524000000|2022-08-15 00:40:00|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1
1660524300000|2022-08-15 00:45:00|1022.2|1021.2|1022.1|1021.1|1022.2|1021.2|1021.5|1020.5|53
1660524600000|2022-08-15 00:50:00|1022.4|1021.4|1022.5|1021.5|1022.6|1021.6|1022.4|1021.4|9
1660524900000|2022-08-15 00:55:00|1022.4|1021.4|1022.2|1021.2|1022.4|1021.4|1022.2|1021.2|11
1660525200000|2022-08-15 01:00:00|1022.1|1021.1|1021.1|1020.1|1022.1|1021.1|1021.1|1020.1|12
1660525500000|2022-08-15 01:05:00|1020.9|1019.9|1020.7|1019.7|1020.9|1019.9|1020.4|1019.4|47
1660525800000|2022-08-15 01:10:00|1020.8|1019.8|1020.6|1019.6|1020.9|1019.9|1020.4|1019.4|18
1660526100000|2022-08-15 01:15:00|1020.2|1019.2|1018.1|1017.1|1020.2|1019.2|1017.9|1016.9|177
1660526400000|2022-08-15 01:20:00|1018.3|1017.3|1020.9|1019.9|1021.1|1020.1|1018.3|1017.3|29
1660526700000|2022-08-15 01:25:00|1021|1020|1020.3|1019.3|1021.5|1020.5|1020.3|1019.3|84
1660527000000|2022-08-15 01:30:00|1020.2|1019.2|1020.8|1019.8|1021.6|1020.6|1019.9|1018.9|18
1660527300000|2022-08-15 01:35:00|1021.2|1020.2|1022.7|1021.7|1024|1023|1021.2|1020.2|193
1660527600000|2022-08-15 01:40:00|1023|1022|1024.2|1023.2|1024.2|1023.2|1023|1022|10
1660527900000|2022-08-15 01:45:00|1024.1|1023.1|1025.6|1024.6|1025.6|1024.6|1024.1|1023.1|195
1660528200000|2022-08-15 01:50:00|1025|1024|1025.1|1024.1|1025.1|1024.1|1024.5|1023.5|48
1660528500000|2022-08-15 01:55:00|1024.4|1023.4|1025.1|1024.1|1025.1|1024.1|1024.4|1023.4|7
1660528800000|2022-08-15 02:00:00|1024.9|1023.9|1022.5|1021.5|1024.9|1023.9|1022.5|1021.5|19
1660529100000|2022-08-15 02:05:00|1022.3|1021.3|1021.5|1020.5|1022.3|1021.3|1021.3|1020.3|63
1660529400000|2022-08-15 02:10:00|1021.3|1020.3|1020.1|1019.1|1021.3|1020.3|1020|1019|68
1660529700000|2022-08-15 02:15:00|1020.3|1019.3|1020|1019|1020.6|1019.6|1019.9|1018.9|104
1660530000000|2022-08-15 02:20:00|1019.9|1018.9|1020.5|1019.5|1020.5|1019.5|1019.4|1018.4|63
1660530300000|2022-08-15 02:25:00|1020.4|1019.4|1020.3|1019.3|1020.4|1019.4|1020.1|1019.1|28
1660530600000|2022-08-15 02:30:00|1020.4|1019.4|1019.3|1018.3|1020.4|1019.4|1019|1018|51
1660530900000|2022-08-15 02:35:00|1019.6|1018.6|1020|1019|1020|1019|1019.5|1018.5|31
1660531200000|2022-08-15 02:40:00|1020.1|1019.1|1020|1019|1020.3|1019.3|1020|1019|5
1660531500000|2022-08-15 02:45:00|1019.8|1018.8|1019.7|1018.7|1020|1019|1019.7|1018.7|20
1660531800000|2022-08-15 02:50:00|1019.8|1018.8|1020.3|1019.3|1020.3|1019.3|1019.3|1018.3|16
1660532100000|2022-08-15 02:55:00|1020.4|1019.4|1020.1|1019.1|1020.4|1019.4|1020.1|1019.1|15
1660532400000|2022-08-15 03:00:00|1020.4|1019.4|1020.3|1019.3|1020.5|1019.5|1020.3|1019.3|8
1660532700000|2022-08-15 03:05:00|1020.4|1019.4|1021.4|1020.4|1021.4|1020.4|1020.3|1019.3|90
1660533000000|2022-08-15 03:10:00|1021.5|1020.5|1022.1|1021.1|1022.3|1021.3|1021.5|1020.5|90
1660533300000|2022-08-15 03:15:00|1022.2|1021.2|1022.7|1021.7|1022.7|1021.7|1022.2|1021.2|48
1660533600000|2022-08-15 03:20:00|1022.6|1021.6|1021.9|1020.9|1022.6|1021.6|1021.9|1020.9|20
1660533900000|2022-08-15 03:25:00|1022.1|1021.1|1022.5|1021.5|1022.5|1021.5|1022.1|1021.1|22
1660534200000|2022-08-15 03:30:00|1022.3|1021.3|1021.8|1020.8|1022.6|1021.6|1021.8|1020.8|19
1660534500000|2022-08-15 03:35:00|1021.3|1020.3|1021.3|1020.3|1021.3|1020.3|1021.2|1020.2|13
1660534800000|2022-08-15 03:40:00|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1021.4|1020.4|10
1660535100000|2022-08-15 03:45:00|1022|1021|1021.8|1020.8|1022.1|1021.1|1021.8|1020.8|11
1660535400000|2022-08-15 03:50:00|1021.9|1020.9|1022.2|1021.2|1022.2|1021.2|1021.8|1020.8|22
1660535700000|2022-08-15 03:55:00|1021.7|1020.7|1021.9|1020.9|1021.9|1020.9|1021.7|1020.7|7
1660536000000|2022-08-15 04:00:00|1021.8|1020.8|1022|1021|1022|1021|1021.7|1020.7|10
1660536300000|2022-08-15 04:05:00|1021.9|1020.9|1021.7|1020.7|1021.9|1020.9|1021.6|1020.6|19
1660536600000|2022-08-15 04:10:00|1021.8|1020.8|1021.6|1020.6|1021.8|1020.8|1021.6|1020.6|5
1660537200000|2022-08-15 04:20:00|1022.1|1021.1|1022.3|1021.3|1022.3|1021.3|1022.1|1021.1|11
1660537500000|2022-08-15 04:25:00|1022.1|1021.1|1022|1021|1022.2|1021.2|1022|1021|13
1660539000000|2022-08-15 04:50:00|1021.8|1020.8|1021.7|1020.7|1021.8|1020.8|1021.7|1020.7|11
1660539300000|2022-08-15 04:55:00|||||||||6
1660539600000|2022-08-15 05:00:00|1021.6|1020.6|1022.6|1021.6|1022.7|1021.7|1021.6|1020.6|68
1660539900000|2022-08-15 05:05:00|1022.5|1021.5|1022|1021|1023.1|1022.1|1021.9|1020.9|43
1660540200000|2022-08-15 05:10:00|1021.9|1020.9|1022.5|1021.5|1022.7|1021.7|1021.9|1020.9|14
1660540500000|2022-08-15 05:15:00|1022.2|1021.2|1021.6|1020.6|1022.2|1021.2|1021.6|1020.6|16
1660540800000|2022-08-15 05:20:00|1021.7|1020.7|1022.3|1021.3|1022.5|1021.5|1021.6|1020.6|62
1660541100000|2022-08-15 05:25:00|1022.5|1021.5|1022.6|1021.6|1022.7|1021.7|1022.4|1021.4|34
1660541400000|2022-08-15 05:30:00|1022.3|1021.3|1022.4|1021.4|1022.5|1021.5|1022.3|1021.3|3
1660541700000|2022-08-15 05:35:00|1021.9|1020.9|1021.5|1020.5|1021.9|1020.9|1021.5|1020.5|5
1660542000000|2022-08-15 05:40:00|1021.8|1020.8|1021.7|1020.7|1021.8|1020.8|1021.7|1020.7|2
1660542300000|2022-08-15 05:45:00|1021.4|1020.4|1021.1|1020.1|1021.4|1020.4|1021|1020|18
1660542600000|2022-08-15 05:50:00|1021|1020|1021.1|1020.1|1021.4|1020.4|1021|1020|22
1660542900000|2022-08-15 05:55:00|1021|1020|1020.8|1019.8|1021|1020|1020.8|1019.8|12
1660543200000|2022-08-15 06:00:00|1021.1|1020.1|1021|1020|1021.5|1020.5|1020.6|1019.6|75
1660543500000|2022-08-15 06:05:00|1020.8|1019.8|1020.4|1019.4|1021|1020|1020.3|1019.3|35
1660543800000|2022-08-15 06:10:00|1020.3|1019.3|1020.2|1019.2|1021|1020|1020.2|1019.2|37
1660544100000|2022-08-15 06:15:00|1020.4|1019.4|1021|1020|1021.2|1020.2|1020.4|1019.4|32
1660544400000|2022-08-15 06:20:00|1020.8|1019.8|1020.5|1019.5|1020.8|1019.8|1020.3|1019.3|17
1660544700000|2022-08-15 06:25:00|1020.3|1019.3|1020|1019|1020.3|1019.3|1019.9|1018.9|92
1660545000000|2022-08-15 06:30:00|1019.8|1018.8|1020|1019|1020|1019|1019.6|1018.6|27
1660545300000|2022-08-15 06:35:00|1019.9|1018.9|1019.4|1018.4|1019.9|1018.9|1019.4|1018.4|24
1660545600000|2022-08-15 06:40:00|1019.5|1018.5|1020|1019|1020.1|1019.1|1019.4|1018.4|42
1660545900000|2022-08-15 06:45:00|1019.9|1018.9|1020|1019|1020.2|1019.2|1019.8|1018.8|63
1660546200000|2022-08-15 06:50:00|1019.7|1018.7|1019.7|1018.7|1019.7|1018.7|1019.5|1018.5|32
1660546500000|2022-08-15 06:55:00|1020.1|1019.1|1019.8|1018.8|1020.2|1019.2|1019.8|1018.8|23
1660546800000|2022-08-15 07:00:00|1019.9|1018.9|1020.1|1019.1|1020.1|1019.1|1019.4|1018.4|45
1660547100000|2022-08-15 07:05:00|1019.8|1018.8|1018.9|1017.9|1019.8|1018.8|1018.9|1017.9|294
1660547400000|2022-08-15 07:10:00|1018.8|1017.8|1019.1|1018.1|1019.4|1018.4|1018.6|1017.6|486
1660547700000|2022-08-15 07:15:00|1019|1018|1018.5|1017.5|1019|1018|1018.3|1017.3|186
1660548000000|2022-08-15 07:20:00|1018.3|1017.3|1017.6|1016.6|1018.3|1017.3|1017.4|1016.4|145
1660548300000|2022-08-15 07:25:00|1017.7|1016.7|1017.9|1016.9|1018.1|1017.1|1017.5|1016.5|61
1660548600000|2022-08-15 07:30:00|1018|1017|1017.5|1016.5|1018|1017|1017.5|1016.5|97
1660548900000|2022-08-15 07:35:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1016.8|1015.8|75
1660549200000|2022-08-15 07:40:00|1016.8|1015.8|1017.6|1016.6|1017.6|1016.6|1016.8|1015.8|102
1660549500000|2022-08-15 07:45:00|1017.5|1016.5|1017.4|1016.4|1017.9|1016.9|1017.4|1016.4|200
1660549800000|2022-08-15 07:50:00|1017.5|1016.5|1017.6|1016.6|1017.8|1016.8|1017.4|1016.4|60
1660550100000|2022-08-15 07:55:00|1017.5|1016.5|1017|1016|1017.5|1016.5|1016.9|1015.9|32
1660550400000|2022-08-15 08:00:00|1017.2|1016.2|1017.1|1016.1|1017.4|1016.4|1016.9|1015.9|23
1660550700000|2022-08-15 08:05:00|1017.2|1016.2|1016.7|1015.7|1017.4|1016.4|1016.4|1015.4|78
1660551000000|2022-08-15 08:10:00|1016.9|1015.9|1017.3|1016.3|1017.3|1016.3|1016.9|1015.9|54
1660551300000|2022-08-15 08:15:00|1017.5|1016.5|1017.4|1016.4|1017.5|1016.5|1017.4|1016.4|20
1660551600000|2022-08-15 08:20:00|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|3
1660551900000|2022-08-15 08:25:00|1017.6|1016.6|1017.9|1016.9|1017.9|1016.9|1017.6|1016.6|19
1660552200000|2022-08-15 08:30:00|1017.8|1016.8|1017.7|1016.7|1018|1017|1017.7|1016.7|136
1660552500000|2022-08-15 08:35:00|1017.8|1016.8|1017.8|1016.8|1017.8|1016.8|1017.8|1016.8|17
1660552800000|2022-08-15 08:40:00|1017.9|1016.9|1017.4|1016.4|1018|1017|1017.4|1016.4|76
1660553100000|2022-08-15 08:45:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1016.9|1015.9|109
1660553400000|2022-08-15 08:50:00|1017|1016|1016.8|1015.8|1017.1|1016.1|1016.7|1015.7|90
1660553700000|2022-08-15 08:55:00|1016.9|1015.9|1016.4|1015.4|1017|1016|1016.4|1015.4|39
1660554000000|2022-08-15 09:00:00|1016.3|1015.3|1016.4|1015.4|1016.5|1015.5|1016.1|1015.1|252
1660554300000|2022-08-15 09:05:00|1016.5|1015.5|1016|1015|1016.5|1015.5|1015.9|1014.9|72
1660554600000|2022-08-15 09:10:00|1016.1|1015.1|1016.4|1015.4|1016.4|1015.4|1016.1|1015.1|47
1660554900000|2022-08-15 09:15:00|1016.5|1015.5|1015.9|1014.9|1016.5|1015.5|1015.9|1014.9|167
1660555200000|2022-08-15 09:20:00|1015.6|1014.6|1015.4|1014.4|1015.6|1014.6|1014.7|1013.7|89
1660555500000|2022-08-15 09:25:00|1015.1|1014.1|1015|1014|1015.2|1014.2|1014.9|1013.9|23
1660555800000|2022-08-15 09:30:00|1014.9|1013.9|1014.9|1013.9|1015|1014|1014.7|1013.7|21
1660556100000|2022-08-15 09:35:00|1014.8|1013.8|1015.3|1014.3|1015.3|1014.3|1014.8|1013.8|66
1660556400000|2022-08-15 09:40:00|1015.2|1014.2|1015.7|1014.7|1016|1015|1015.2|1014.2|51
1660556700000|2022-08-15 09:45:00|1015.5|1014.5|1015.9|1014.9|1016|1015|1015.5|1014.5|28
1660557000000|2022-08-15 09:50:00|1015.8|1014.8|1016.2|1015.2|1016.5|1015.5|1015.8|1014.8|156
1660557300000|2022-08-15 09:55:00|1015.9|1014.9|1016.2|1015.2|1016.2|1015.2|1015.9|1014.9|31
1660557600000|2022-08-15 10:00:00|1016.3|1015.3|1016.3|1015.3|1016.7|1015.7|1016.3|1015.3|72
1660557900000|2022-08-15 10:05:00|1016.4|1015.4|1016.1|1015.1|1016.4|1015.4|1016.1|1015.1|58
1660558200000|2022-08-15 10:10:00|1015.9|1014.9|1016.1|1015.1|1016.2|1015.2|1015.7|1014.7|92
1660558500000|2022-08-15 10:15:00|1015.9|1014.9|1016|1015|1016|1015|1015.8|1014.8|73
1660558800000|2022-08-15 10:20:00|1016.1|1015.1|1015.5|1014.5|1016.1|1015.1|1015.5|1014.5|52
1660559100000|2022-08-15 10:25:00|1015.7|1014.7|1015.6|1014.6|1016|1015|1015.6|1014.6|19
1660559400000|2022-08-15 10:30:00|1015.5|1014.5|1015.7|1014.7|1015.8|1014.8|1015.5|1014.5|42
1660559700000|2022-08-15 10:35:00|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|1015.7|1014.7|20
1660560000000|2022-08-15 10:40:00|1016|1015|1016.2|1015.2|1016.3|1015.3|1016|1015|45
1660560300000|2022-08-15 10:45:00|1016.3|1015.3|1017.1|1016.1|1017.1|1016.1|1016.3|1015.3|70
1660560600000|2022-08-15 10:50:00|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1016.9|1015.9|87
1660560900000|2022-08-15 10:55:00|1017.3|1016.3|1016.5|1015.5|1017.3|1016.3|1016.5|1015.5|171
1660561200000|2022-08-15 11:00:00|1016.6|1015.6|1016.9|1015.9|1017|1016|1016.4|1015.4|183
1660561500000|2022-08-15 11:05:00|1016.8|1015.8|1017|1016|1017.1|1016.1|1016.8|1015.8|60
1660561800000|2022-08-15 11:10:00|1016.9|1015.9|1016.8|1015.8|1017|1016|1016.7|1015.7|32
1660562100000|2022-08-15 11:15:00|1016.9|1015.9|1016.8|1015.8|1016.9|1015.9|1016.7|1015.7|63
1660562400000|2022-08-15 11:20:00|1016.9|1015.9|1016.7|1015.7|1017|1016|1016.7|1015.7|58
1660562700000|2022-08-15 11:25:00|1016.8|1015.8|1016.5|1015.5|1016.8|1015.8|1016.4|1015.4|84
1660563000000|2022-08-15 11:30:00|1016.6|1015.6|1016.1|1015.1|1016.7|1015.7|1016|1015|110
1660563300000|2022-08-15 11:35:00|1016|1015|1016.2|1015.2|1016.2|1015.2|1016|1015|34
1660563600000|2022-08-15 11:40:00|1016.1|1015.1|1015.9|1014.9|1016.1|1015.1|1015.9|1014.9|75
1660563900000|2022-08-15 11:45:00|1015.8|1014.8|1015.2|1014.2|1015.9|1014.9|1015.2|1014.2|67
1660564200000|2022-08-15 11:50:00|1015.3|1014.3|1015.1|1014.1|1015.3|1014.3|1015|1014|60
1660564500000|2022-08-15 11:55:00|1015.2|1014.2|1015.2|1014.2|1015.3|1014.3|1015.1|1014.1|47
1660564800000|2022-08-15 12:00:00|1014.8|1013.8|1014.6|1013.6|1015|1014|1014.3|1013.3|144
1660565100000|2022-08-15 12:05:00|1014.7|1013.7|1014.6|1013.6|1014.7|1013.7|1014.4|1013.4|55
1660565400000|2022-08-15 12:10:00|1014.5|1013.5|1014.7|1013.7|1014.7|1013.7|1014|1013|45
1660565700000|2022-08-15 12:15:00|1014.8|1013.8|1015.4|1014.4|1015.6|1014.6|1014.7|1013.7|45
1660566000000|2022-08-15 12:20:00|1015.5|1014.5|1015.7|1014.7|1015.8|1014.8|1015.5|1014.5|148
1660566300000|2022-08-15 12:25:00|1015.6|1014.6|1016.1|1015.1|1016.4|1015.4|1015.6|1014.6|122
1660566600000|2022-08-15 12:30:00|1016.6|1015.6|1016.2|1015.2|1016.9|1015.9|1015.9|1014.9|301
1660566900000|2022-08-15 12:35:00|1016.1|1015.1|1014.9|1013.9|1016.2|1015.2|1014.8|1013.8|182
1660567200000|2022-08-15 12:40:00|1014.8|1013.8|1014|1013|1014.9|1013.9|1013.9|1012.9|271
1660567500000|2022-08-15 12:45:00|1014.1|1013.1|1013.6|1012.6|1014.1|1013.1|1013.3|1012.3|243
1660567800000|2022-08-15 12:50:00|1013.5|1012.5|1014|1013|1014.1|1013.1|1013.5|1012.5|101
1660568100000|2022-08-15 12:55:00|1014.1|1013.1|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|166
1660568400000|2022-08-15 13:00:00|1014.3|1013.3|1015|1014|1015.1|1014.1|1014.3|1013.3|167
1660568700000|2022-08-15 13:05:00|1015.1|1014.1|1015|1014|1015.2|1014.2|1014.9|1013.9|151
1660569000000|2022-08-15 13:10:00|1015.1|1014.1|1015.4|1014.4|1015.4|1014.4|1014.9|1013.9|59
1660569300000|2022-08-15 13:15:00|1015.5|1014.5|1015.4|1014.4|1015.8|1014.8|1015.2|1014.2|38
1660569600000|2022-08-15 13:20:00|1015.5|1014.5|1015.6|1014.6|1015.9|1014.9|1015.4|1014.4|89
1660569900000|2022-08-15 13:25:00|1015.7|1014.7|1016.2|1015.2|1016.2|1015.2|1015.6|1014.6|250
1660570200000|2022-08-15 13:30:00|1015.9|1015.4|1016.6|1016.1|1016.8|1016.3|1015|1014.5|3692
1660570500000|2022-08-15 13:35:00|1016.7|1016.2|1016.8|1016.3|1017.2|1016.7|1016.2|1015.7|2154
1660570800000|2022-08-15 13:40:00|1016.7|1016.2|1015.1|1014.6|1016.7|1016.2|1015.1|1014.6|2423
1660571100000|2022-08-15 13:45:00|1015.2|1014.7|1016|1015.5|1016.3|1015.8|1015.1|1014.6|1906
1660571400000|2022-08-15 13:50:00|1015.9|1015.4|1017.5|1017|1017.5|1017|1015.9|1015.4|1599
1660571700000|2022-08-15 13:55:00|1017.6|1017.1|1018|1017.5|1018.3|1017.8|1017.2|1016.7|912
1660572000000|2022-08-15 14:00:00|1018.1|1017.6|1017.2|1016.7|1018.1|1017.6|1016.6|1016.1|1234
1660572300000|2022-08-15 14:05:00|1017.1|1016.6|1017|1016.5|1017.4|1016.9|1016.6|1016.1|884
1660572600000|2022-08-15 14:10:00|1017.1|1016.6|1015.8|1015.3|1017.3|1016.8|1015.8|1015.3|1287
1660572900000|2022-08-15 14:15:00|1015.9|1015.4|1015.2|1014.7|1016.1|1015.6|1015.2|1014.7|1179
1660573200000|2022-08-15 14:20:00|1015.1|1014.6|1015.1|1014.6|1015.3|1014.8|1014.6|1014.1|1116
1660573500000|2022-08-15 14:25:00|1015|1014.5|1015.7|1015.2|1015.8|1015.3|1014.9|1014.4|1071
1660573800000|2022-08-15 14:30:00|1015.8|1015.3|1017.4|1016.9|1017.5|1017|1015.6|1015.1|1451
1660574100000|2022-08-15 14:35:00|1017.3|1016.8|1017|1016.5|1017.5|1017|1016.7|1016.2|992
1660574400000|2022-08-15 14:40:00|1017.1|1016.6|1017.3|1016.8|1017.9|1017.4|1017.1|1016.6|793
1660574700000|2022-08-15 14:45:00|1017.2|1016.7|1016.2|1015.7|1017.5|1017|1016.2|1015.7|810
1660575000000|2022-08-15 14:50:00|1016.3|1015.8|1016.5|1016|1017|1016.5|1016.1|1015.6|452
1660575300000|2022-08-15 14:55:00|1016.4|1015.9|1016.4|1015.9|1016.7|1016.2|1015.9|1015.4|309
1660575600000|2022-08-15 15:00:00|1016.3|1015.8|1016.4|1015.9|1016.8|1016.3|1016|1015.5|447
1660575900000|2022-08-15 15:05:00|1016.5|1016|1016.1|1015.6|1016.7|1016.2|1016|1015.5|454
1660576200000|2022-08-15 15:10:00|1016.2|1015.7|1016.2|1015.7|1016.4|1015.9|1015.9|1015.4|320
1660576500000|2022-08-15 15:15:00|1016.3|1015.8|1016.9|1016.4|1016.9|1016.4|1016.2|1015.7|434
1660576800000|2022-08-15 15:20:00|1016.8|1016.3|1017.5|1017|1017.6|1017.1|1016.8|1016.3|427
1660577100000|2022-08-15 15:25:00|1017.6|1017.1|1018.2|1017.7|1018.3|1017.8|1017.5|1017|667
1660577400000|2022-08-15 15:30:00|1018.3|1017.8|1019.2|1018.7|1019.2|1018.7|1018.2|1017.7|1026
1660577700000|2022-08-15 15:35:00|1019.3|1018.8|1020.1|1019.6|1020.1|1019.6|1019.3|1018.8|1980
1660578000000|2022-08-15 15:40:00|1020|1019.5|1020.2|1019.7|1020.4|1019.9|1019.6|1019.1|1401
1660578300000|2022-08-15 15:45:00|1020.3|1019.8|1021|1020.5|1021.1|1020.6|1020.2|1019.7|1322
1660578600000|2022-08-15 15:50:00|1021.1|1020.6|1021.1|1020.6|1021.4|1020.9|1020.7|1020.2|922
1660578900000|2022-08-15 15:55:00|1021|1020.5|1021.1|1020.6|1021.4|1020.9|1021|1020.5|905
1660579200000|2022-08-15 16:00:00|1021|1020.5|1021.5|1021|1021.5|1021|1021|1020.5|1108
1660579500000|2022-08-15 16:05:00|1021.6|1021.1|1021.3|1020.8|1021.7|1021.2|1021.2|1020.7|644
1660579800000|2022-08-15 16:10:00|1021.4|1020.9|1021.2|1020.7|1021.7|1021.2|1021.2|1020.7|428
1660580100000|2022-08-15 16:15:00|1021.3|1020.8|1020.8|1020.3|1021.5|1021|1020.8|1020.3|483
1660580400000|2022-08-15 16:20:00|1020.7|1020.2|1020.2|1019.7|1020.9|1020.4|1020.1|1019.6|406
1660580700000|2022-08-15 16:25:00|1020.3|1019.8|1020.6|1020.1|1020.7|1020.2|1020.2|1019.7|316
1660581000000|2022-08-15 16:30:00|1020.7|1020.2|1020.7|1020.2|1021.1|1020.6|1020.6|1020.1|228
1660581300000|2022-08-15 16:35:00|1020.6|1020.1|1020.4|1019.9|1020.8|1020.3|1020.2|1019.7|288
1660581600000|2022-08-15 16:40:00|1020.3|1019.8|1020.4|1019.9|1020.6|1020.1|1020.2|1019.7|234
1660581900000|2022-08-15 16:45:00|1020.5|1020|1020.4|1019.9|1020.7|1020.2|1020.3|1019.8|369
1660582200000|2022-08-15 16:50:00|1020.5|1020|1020.9|1020.4|1021|1020.5|1020.3|1019.8|331
1660582500000|2022-08-15 16:55:00|1020.8|1020.3|1021.2|1020.7|1021.6|1021.1|1020.8|1020.3|758
1660582800000|2022-08-15 17:00:00|1021.3|1020.8|1021.2|1020.7|1021.4|1020.9|1021|1020.5|348
1660583100000|2022-08-15 17:05:00|1021.3|1020.8|1021.6|1021.1|1021.7|1021.2|1021.3|1020.8|398
1660583400000|2022-08-15 17:10:00|1021.7|1021.2|1021.2|1020.7|1021.8|1021.3|1021.2|1020.7|487
1660583700000|2022-08-15 17:15:00|1021.1|1020.6|1020.1|1019.6|1021.2|1020.7|1020.1|1019.6|329
1660584000000|2022-08-15 17:20:00|1020.2|1019.7|1020.5|1020|1020.5|1020|1019.9|1019.4|199
1660584300000|2022-08-15 17:25:00|1020.4|1019.9|1020.5|1020|1020.7|1020.2|1020.3|1019.8|427
1660584600000|2022-08-15 17:30:00|1020.6|1020.1|1020.2|1019.7|1020.7|1020.2|1020.2|1019.7|327
1660584900000|2022-08-15 17:35:00|1020.3|1019.8|1020.1|1019.6|1020.6|1020.1|1020.1|1019.6|803
1660585200000|2022-08-15 17:40:00|1020.2|1019.7|1019.9|1019.4|1020.4|1019.9|1019.6|1019.1|230
1660585500000|2022-08-15 17:45:00|1020|1019.5|1019.7|1019.2|1020.1|1019.6|1019.7|1019.2|220
1660585800000|2022-08-15 17:50:00|1019.8|1019.3|1019.7|1019.2|1019.8|1019.3|1019.4|1018.9|301
1660586100000|2022-08-15 17:55:00|1019.8|1019.3|1019.9|1019.4|1020|1019.5|1019.5|1019|237
1660586400000|2022-08-15 18:00:00|1019.8|1019.3|1019.7|1019.2|1019.8|1019.3|1019.5|1019|195
1660586700000|2022-08-15 18:05:00|1019.6|1019.1|1018.4|1017.9|1019.7|1019.2|1018.4|1017.9|350
1660587000000|2022-08-15 18:10:00|1018.5|1018|1018.6|1018.1|1018.7|1018.2|1018.2|1017.7|277
1660587300000|2022-08-15 18:15:00|1018.5|1018|1018.9|1018.4|1018.9|1018.4|1018.5|1018|177
1660587600000|2022-08-15 18:20:00|1019.1|1018.6|1018.7|1018.2|1019.1|1018.6|1018.6|1018.1|188
1660587900000|2022-08-15 18:25:00|1018.6|1018.1|1018.9|1018.4|1019|1018.5|1018.6|1018.1|178
1660588200000|2022-08-15 18:30:00|1019|1018.5|1019.4|1018.9|1019.5|1019|1018.7|1018.2|233
1660588500000|2022-08-15 18:35:00|1019.5|1019|1019.6|1019.1|1019.7|1019.2|1019.3|1018.8|397
1660588800000|2022-08-15 18:40:00|1019.5|1019|1019.5|1019|1019.7|1019.2|1019.4|1018.9|192
1660589100000|2022-08-15 18:45:00|1019.4|1018.9|1019.3|1018.8|1019.6|1019.1|1019.1|1018.6|606
1660589400000|2022-08-15 18:50:00|1019.2|1018.7|1018.9|1018.4|1019.2|1018.7|1018.6|1018.1|582
1660589700000|2022-08-15 18:55:00|1019|1018.5|1018.8|1018.3|1019.1|1018.6|1018.7|1018.2|474
1660590000000|2022-08-15 19:00:00|1018.9|1018.4|1019|1018.5|1019|1018.5|1018.6|1018.1|392
1660590300000|2022-08-15 19:05:00|1019.1|1018.6|1018.8|1018.3|1019.2|1018.7|1018.7|1018.2|322
1660590600000|2022-08-15 19:10:00|1018.9|1018.4|1019.3|1018.8|1019.4|1018.9|1018.7|1018.2|305
1660590900000|2022-08-15 19:15:00|1019.4|1018.9|1019.5|1019|1019.6|1019.1|1019.4|1018.9|461
1660591200000|2022-08-15 19:20:00|1019.4|1018.9|1020.2|1019.7|1020.2|1019.7|1019.4|1018.9|725
1660591500000|2022-08-15 19:25:00|1020.1|1019.6|1020.1|1019.6|1020.2|1019.7|1019.9|1019.4|324
1660591800000|2022-08-15 19:30:00|1020|1019.5|1020|1019.5|1020|1019.5|1019.6|1019.1|573
1660592100000|2022-08-15 19:35:00|1019.9|1019.4|1019.9|1019.4|1020|1019.5|1019.7|1019.2|431
1660592400000|2022-08-15 19:40:00|1019.8|1019.3|1020.1|1019.6|1020.2|1019.7|1019.5|1019|1163
1660592700000|2022-08-15 19:45:00|1020|1019.5|1020|1019.5|1020.1|1019.6|1019.9|1019.4|639
1660593000000|2022-08-15 19:50:00|1020.1|1019.6|1019.3|1018.8|1020.3|1019.8|1019.2|1018.7|1324
1660593300000|2022-08-15 19:55:00|1019.2|1018.7|1019.3|1018.8|1019.4|1018.9|1018.8|1018.3|3322
1660593600000|2022-08-15 20:00:00|1019.5|1018.5|1019.8|1018.8|1019.9|1018.9|1019.5|1018.5|624
1660593900000|2022-08-15 20:05:00|1019.7|1018.7|1019.2|1018.2|1019.7|1018.7|1018.9|1017.9|319
1660594200000|2022-08-15 20:10:00|1019.3|1018.3|1019|1018|1019.3|1018.3|1019|1018|18
1660594500000|2022-08-15 20:15:00|1018.9|1017.9|1019|1018|1019|1018|1018.9|1017.9|15
1660594800000|2022-08-15 20:20:00|1019.1|1018.1|1019|1018|1019.2|1018.2|1019|1018|18
1660595100000|2022-08-15 20:25:00|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|2
1660595400000|2022-08-15 20:30:00|1019.3|1018.3|1019.4|1018.4|1019.4|1018.4|1019.3|1018.3|14
1660595700000|2022-08-15 20:35:00|||||||||1
1660596000000|2022-08-15 20:40:00|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1
1660596300000|2022-08-15 20:45:00|1019.6|1018.6|1019.7|1018.7|1019.9|1018.9|1019.6|1018.6|87
1660596600000|2022-08-15 20:50:00|1019.8|1018.8|1019.3|1018.3|1019.8|1018.8|1019.3|1018.3|25
1660596900000|2022-08-15 20:55:00|1019.4|1018.4|1019.2|1018.2|1019.4|1018.4|1019.2|1018.2|21
1660598400000|2022-08-15 21:20:00|1019.3|1018.3|1018.8|1017.8|1019.3|1018.3|1018.8|1017.8|10
1660600800000|2022-08-15 22:00:00|1019.7|1017.7|1019.4|1017.4|1019.7|1017.7|1019.1|1017.1|0
1660601100000|2022-08-15 22:05:00|1019.3|1017.3|1019.1|1017.1|1019.3|1017.3|1019.1|1017.1|0
1660601400000|2022-08-15 22:10:00|1019.2|1017.2|1019.4|1017.4|1019.4|1017.4|1019.1|1017.1|0
1660601700000|2022-08-15 22:15:00|1019.5|1017.5|1019.4|1017.4|1019.5|1017.5|1019.3|1017.3|0
1660602000000|2022-08-15 22:20:00|1019.3|1017.3|1019.3|1017.3|1019.4|1017.4|1019.3|1017.3|0
1660602300000|2022-08-15 22:25:00|1019.2|1017.2|1019.3|1017.3|1019.4|1017.4|1019.2|1017.2|0
1660602600000|2022-08-15 22:30:00|1019.4|1017.4|1019.4|1017.4|1019.5|1017.5|1019.4|1017.4|0
1660602900000|2022-08-15 22:35:00|1019.5|1017.5|1019.4|1017.4|1019.5|1017.5|1019.4|1017.4|0
1660603200000|2022-08-15 22:40:00|1019.5|1017.5|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1660603500000|2022-08-15 22:45:00|1019.2|1017.2|1019.3|1017.3|1019.3|1017.3|1019.2|1017.2|0
1660603800000|2022-08-15 22:50:00|1019.2|1017.2|1019.1|1017.1|1019.2|1017.2|1019|1017|0
1660604100000|2022-08-15 22:55:00|1019.2|1017.2|1019.2|1017.2|1019.3|1017.3|1019.1|1017.1|0
1660604400000|2022-08-15 23:00:00|1019.3|1017.3|1019.1|1017.1|1019.3|1017.3|1019|1017|0
1660604700000|2022-08-15 23:05:00|1019.2|1017.2|1019.3|1017.3|1019.4|1017.4|1019.1|1017.1|0
1660605000000|2022-08-15 23:10:00|1019.2|1017.2|1019.2|1017.2|1019.3|1017.3|1019.2|1017.2|0
1660605300000|2022-08-15 23:15:00|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|1019.2|1017.2|0
1660605600000|2022-08-15 23:20:00|1019.2|1017.2|1019.2|1017.2|1019.3|1017.3|1019.2|1017.2|0
1660605900000|2022-08-15 23:25:00|1019.1|1017.1|1019.2|1017.2|1019.2|1017.2|1019.1|1017.1|0
1660606200000|2022-08-15 23:30:00|1019.1|1017.1|1019.3|1017.3|1019.3|1017.3|1019.1|1017.1|0
1660606500000|2022-08-15 23:35:00|1019.2|1017.2|1019.2|1017.2|1019.3|1017.3|1019.2|1017.2|0
1660606800000|2022-08-15 23:40:00|1019.3|1017.3|1019.3|1017.3|1019.4|1017.4|1019.2|1017.2|0
1660607100000|2022-08-15 23:45:00|1019.4|1017.4|1019.6|1017.6|1019.7|1017.7|1019.2|1017.2|0
1660607400000|2022-08-15 23:50:00|1019.7|1017.7|1019.9|1017.9|1020|1018|1019.6|1017.6|0
1660607700000|2022-08-15 23:55:00|1020|1018|1019.6|1017.6|1020|1018|1019.6|1017.6|0
1660608000000|2022-08-16 00:00:00|1019.5|1017.5|1018.3|1017.3|1019.6|1018.6|1017.8|1016.8|20
1660608300000|2022-08-16 00:05:00|1018.5|1017.5|1018.7|1017.7|1018.7|1017.7|1018.5|1017.5|4
1660608600000|2022-08-16 00:10:00|1018.6|1017.6|1018.5|1017.5|1018.9|1017.9|1018.3|1017.3|71
1660608900000|2022-08-16 00:15:00|1018.2|1017.2|1017.7|1016.7|1018.2|1017.2|1017.6|1016.6|20
1660609200000|2022-08-16 00:20:00|1017.6|1016.6|1017.4|1016.4|1017.6|1016.6|1016.7|1015.7|16
1660609500000|2022-08-16 00:25:00|1017.7|1016.7|1017.8|1016.8|1017.8|1016.8|1017.7|1016.7|3
1660609800000|2022-08-16 00:30:00|1018.2|1017.2|1018.2|1017.2|1018.2|1017.2|1018.2|1017.2|2
1660610100000|2022-08-16 00:35:00|1018|1017|1018|1017|1018|1017|1018|1017|1
1660610400000|2022-08-16 00:40:00|1018.6|1017.6|1018.6|1017.6|1018.6|1017.6|1018.6|1017.6|1
1660610700000|2022-08-16 00:45:00|1018.7|1017.7|1018.9|1017.9|1019.1|1018.1|1018.7|1017.7|15
1660611000000|2022-08-16 00:50:00|1019.1|1018.1|1019|1018|1019.1|1018.1|1018.9|1017.9|5
1660611600000|2022-08-16 01:00:00|1019.2|1018.2|1019.4|1018.4|1019.4|1018.4|1019.1|1018.1|18
1660611900000|2022-08-16 01:05:00|1019.2|1018.2|1019.3|1018.3|1019.5|1018.5|1019.2|1018.2|7
1660612200000|2022-08-16 01:10:00|1019.4|1018.4|1020|1019|1020|1019|1019.4|1018.4|39
1660612500000|2022-08-16 01:15:00|1020.1|1019.1|1020.4|1019.4|1021|1020|1020.1|1019.1|117
1660612800000|2022-08-16 01:20:00|1020.6|1019.6|1020|1019|1020.7|1019.7|1019.8|1018.8|22
1660613100000|2022-08-16 01:25:00|1020.2|1019.2|1019.9|1018.9|1020.2|1019.2|1019.9|1018.9|16
1660613400000|2022-08-16 01:30:00|1020.4|1019.4|1020.7|1019.7|1020.9|1019.9|1019.2|1018.2|52
1660613700000|2022-08-16 01:35:00|1020.6|1019.6|1021|1020|1021|1020|1019.4|1018.4|27
1660614000000|2022-08-16 01:40:00|1020.7|1019.7|1019.3|1018.3|1021.1|1020.1|1019.2|1018.2|152
1660614300000|2022-08-16 01:45:00|1019.4|1018.4|1020.4|1019.4|1020.4|1019.4|1019.3|1018.3|59
1660614600000|2022-08-16 01:50:00|1019.8|1018.8|1019.5|1018.5|1020.1|1019.1|1019.4|1018.4|49
1660614900000|2022-08-16 01:55:00|1019.6|1018.6|1019.2|1018.2|1019.9|1018.9|1019.2|1018.2|21
1660615200000|2022-08-16 02:00:00|1019.1|1018.1|1020.3|1019.3|1020.5|1019.5|1019|1018|51
1660615500000|2022-08-16 02:05:00|1020.4|1019.4|1021.6|1020.6|1022.5|1021.5|1020.4|1019.4|63
1660615800000|2022-08-16 02:10:00|1021.8|1020.8|1021.5|1020.5|1021.8|1020.8|1021.3|1020.3|56
1660616100000|2022-08-16 02:15:00|1021.6|1020.6|1021.2|1020.2|1021.7|1020.7|1021.1|1020.1|24
1660616400000|2022-08-16 02:20:00|1021.1|1020.1|1020.6|1019.6|1021.2|1020.2|1020.6|1019.6|25
1660616700000|2022-08-16 02:25:00|1020.5|1019.5|1020.7|1019.7|1021|1020|1020.5|1019.5|26
1660617000000|2022-08-16 02:30:00|1020.6|1019.6|1021.3|1020.3|1021.3|1020.3|1020.2|1019.2|27
1660617300000|2022-08-16 02:35:00|1021.2|1020.2|1019.6|1018.6|1021.2|1020.2|1019.4|1018.4|68
1660617600000|2022-08-16 02:40:00|1019.8|1018.8|1020.1|1019.1|1020.1|1019.1|1019.8|1018.8|17
1660617900000|2022-08-16 02:45:00|1020.2|1019.2|1020.1|1019.1|1020.3|1019.3|1019.7|1018.7|21
1660618200000|2022-08-16 02:50:00|1020.2|1019.2|1020.5|1019.5|1020.7|1019.7|1020.2|1019.2|15
1660618500000|2022-08-16 02:55:00|1020.8|1019.8|1021|1020|1021.3|1020.3|1020.5|1019.5|27
1660618800000|2022-08-16 03:00:00|1021.1|1020.1|1020.6|1019.6|1021.2|1020.2|1020.5|1019.5|16
1660619100000|2022-08-16 03:05:00|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|1020.6|1019.6|15
1660619400000|2022-08-16 03:10:00|1020.8|1019.8|1020.3|1019.3|1020.8|1019.8|1020.1|1019.1|21
1660619700000|2022-08-16 03:15:00|1020.1|1019.1|1020|1019|1020.2|1019.2|1019.4|1018.4|51
1660620000000|2022-08-16 03:20:00|1020.2|1019.2|1020.2|1019.2|1020.3|1019.3|1020|1019|6
1660620300000|2022-08-16 03:25:00|1020|1019|1020.3|1019.3|1020.3|1019.3|1020|1019|6
1660620600000|2022-08-16 03:30:00|1020.2|1019.2|1020.9|1019.9|1020.9|1019.9|1020.2|1019.2|8
1660620900000|2022-08-16 03:35:00|1020.8|1019.8|1020.8|1019.8|1021|1020|1020.8|1019.8|5
1660621200000|2022-08-16 03:40:00|1020.6|1019.6|1020.2|1019.2|1020.6|1019.6|1020.1|1019.1|7
1660621500000|2022-08-16 03:45:00|1020|1019|1020|1019|1020.2|1019.2|1019.7|1018.7|173
1660621800000|2022-08-16 03:50:00|1020.2|1019.2|1020.9|1019.9|1020.9|1019.9|1020.1|1019.1|39
1660622100000|2022-08-16 03:55:00|1021|1020|1021.1|1020.1|1021.1|1020.1|1020.9|1019.9|11
1660622400000|2022-08-16 04:00:00|1020.9|1019.9|1021.1|1020.1|1021.1|1020.1|1020.9|1019.9|2
1660622700000|2022-08-16 04:05:00|1021.4|1020.4|1021.2|1020.2|1021.4|1020.4|1021.2|1020.2|4
1660623000000|2022-08-16 04:10:00|1021.1|1020.1|1020.9|1019.9|1021.1|1020.1|1020.9|1019.9|10
1660623300000|2022-08-16 04:15:00|1021|1020|1021|1020|1021|1020|1020.9|1019.9|40
1660623600000|2022-08-16 04:20:00|1020.9|1019.9|1021|1020|1021|1020|1020.9|1019.9|27
1660623900000|2022-08-16 04:25:00|1021.1|1020.1|1021|1020|1021.1|1020.1|1020.9|1019.9|30
1660624200000|2022-08-16 04:30:00|1021.1|1020.1|1021.2|1020.2|1021.2|1020.2|1021.1|1020.1|5
1660624500000|2022-08-16 04:35:00|1021.3|1020.3|1021.4|1020.4|1021.4|1020.4|1021.3|1020.3|8
1660624800000|2022-08-16 04:40:00|||||||||1
1660625100000|2022-08-16 04:45:00|1021.5|1020.5|1021.7|1020.7|1021.7|1020.7|1021.5|1020.5|5
1660625400000|2022-08-16 04:50:00|||||||||2
1660625700000|2022-08-16 04:55:00|1021.8|1020.8|1021.7|1020.7|1021.8|1020.8|1021.7|1020.7|6
1660626000000|2022-08-16 05:00:00|1021.6|1020.6|1020.9|1019.9|1021.8|1020.8|1020.9|1019.9|124
1660626300000|2022-08-16 05:05:00|1020.8|1019.8|1020.2|1019.2|1020.8|1019.8|1020.2|1019.2|73
1660626600000|2022-08-16 05:10:00|1020.1|1019.1|1019.4|1018.4|1020.1|1019.1|1018.9|1017.9|78
1660626900000|2022-08-16 05:15:00|1019.2|1018.2|1018.9|1017.9|1019.2|1018.2|1018.6|1017.6|82
1660627200000|2022-08-16 05:20:00|1018.8|1017.8|1018.4|1017.4|1018.9|1017.9|1018.2|1017.2|44
1660627500000|2022-08-16 05:25:00|1018.2|1017.2|1018.3|1017.3|1018.5|1017.5|1017.7|1016.7|51
1660627800000|2022-08-16 05:30:00|1018.6|1017.6|1018.6|1017.6|1019|1018|1018.6|1017.6|14
1660628100000|2022-08-16 05:35:00|1019.1|1018.1|1019|1018|1019.1|1018.1|1018.9|1017.9|8
1660628400000|2022-08-16 05:40:00|1019.2|1018.2|1019.5|1018.5|1019.5|1018.5|1019.2|1018.2|10
1660628700000|2022-08-16 05:45:00|1019.6|1018.6|1020|1019|1020|1019|1019.5|1018.5|24
1660629000000|2022-08-16 05:50:00|1020.1|1019.1|1019.7|1018.7|1020.1|1019.1|1019.7|1018.7|10
1660629300000|2022-08-16 05:55:00|1019.6|1018.6|1020|1019|1020|1019|1019.6|1018.6|6
1660629600000|2022-08-16 06:00:00|1019.8|1018.8|1019.5|1018.5|1020.1|1019.1|1019.1|1018.1|37
1660629900000|2022-08-16 06:05:00|||||||||1
1660630200000|2022-08-16 06:10:00|1019.4|1018.4|1018.9|1017.9|1019.4|1018.4|1018.9|1017.9|32
1660630500000|2022-08-16 06:15:00|1019.1|1018.1|1019.1|1018.1|1019.5|1018.5|1019.1|1018.1|54
1660630800000|2022-08-16 06:20:00|1019.2|1018.2|1017.7|1016.7|1019.2|1018.2|1017.5|1016.5|144
1660631100000|2022-08-16 06:25:00|1017.8|1016.8|1016.7|1015.7|1018|1017|1016.7|1015.7|140
1660631400000|2022-08-16 06:30:00|1016.5|1015.5|1015.5|1014.5|1016.9|1015.9|1015.1|1014.1|194
1660631700000|2022-08-16 06:35:00|1015.4|1014.4|1014.4|1013.4|1015.4|1014.4|1013.6|1012.6|275
1660632000000|2022-08-16 06:40:00|1014.3|1013.3|1015.7|1014.7|1015.7|1014.7|1014.2|1013.2|88
1660632300000|2022-08-16 06:45:00|1015.6|1014.6|1016.3|1015.3|1016.3|1015.3|1015.5|1014.5|103
1660632600000|2022-08-16 06:50:00|1016.2|1015.2|1016.7|1015.7|1017|1016|1016|1015|195
1660632900000|2022-08-16 06:55:00|1016.9|1015.9|1015.6|1014.6|1016.9|1015.9|1015.3|1014.3|125
1660633200000|2022-08-16 07:00:00|1015.7|1014.7|1014.3|1013.3|1015.7|1014.7|1014.2|1013.2|402
1660633500000|2022-08-16 07:05:00|1014.4|1013.4|1014.2|1013.2|1014.8|1013.8|1013.6|1012.6|344
1660633800000|2022-08-16 07:10:00|1014.1|1013.1|1014.7|1013.7|1014.8|1013.8|1013.7|1012.7|324
1660634100000|2022-08-16 07:15:00|1014.6|1013.6|1014.1|1013.1|1014.6|1013.6|1013.7|1012.7|159
1660634400000|2022-08-16 07:20:00|1014.2|1013.2|1014.4|1013.4|1014.7|1013.7|1014.1|1013.1|122
1660634700000|2022-08-16 07:25:00|1014.3|1013.3|1015.5|1014.5|1015.6|1014.6|1014.3|1013.3|128
1660635000000|2022-08-16 07:30:00|1015.3|1014.3|1016.3|1015.3|1016.3|1015.3|1015.1|1014.1|98
1660635300000|2022-08-16 07:35:00|1016.2|1015.2|1015.4|1014.4|1016.3|1015.3|1015.4|1014.4|166
1660635600000|2022-08-16 07:40:00|1015.3|1014.3|1014.8|1013.8|1015.4|1014.4|1014.5|1013.5|101
1660635900000|2022-08-16 07:45:00|1014.7|1013.7|1016|1015|1016.1|1015.1|1014.7|1013.7|246
1660636200000|2022-08-16 07:50:00|1015.9|1014.9|1016.4|1015.4|1016.9|1015.9|1015.9|1014.9|230
1660636500000|2022-08-16 07:55:00|1016.5|1015.5|1016.6|1015.6|1016.9|1015.9|1016.4|1015.4|95
1660636800000|2022-08-16 08:00:00|1016.7|1015.7|1016.9|1015.9|1017.2|1016.2|1016.4|1015.4|250
1660637100000|2022-08-16 08:05:00|1016.8|1015.8|1017.4|1016.4|1017.8|1016.8|1016.6|1015.6|261
1660637400000|2022-08-16 08:10:00|1017.5|1016.5|1017.4|1016.4|1017.8|1016.8|1017.1|1016.1|172
1660637700000|2022-08-16 08:15:00|1017.5|1016.5|1017.3|1016.3|1017.5|1016.5|1017.2|1016.2|54
1660638000000|2022-08-16 08:20:00|1017.5|1016.5|1018|1017|1018|1017|1017.2|1016.2|131
1660638300000|2022-08-16 08:25:00|1018.1|1017.1|1018|1017|1018.7|1017.7|1017.9|1016.9|433
1660638600000|2022-08-16 08:30:00|1017.9|1016.9|1017.9|1016.9|1018.2|1017.2|1017.7|1016.7|63
1660638900000|2022-08-16 08:35:00|1018|1017|1019|1018|1019|1018|1018|1017|125
1660639200000|2022-08-16 08:40:00|1019.1|1018.1|1018.5|1017.5|1019.3|1018.3|1018.5|1017.5|49
1660639500000|2022-08-16 08:45:00|1018.4|1017.4|1018.4|1017.4|1018.5|1017.5|1018.3|1017.3|47
1660639800000|2022-08-16 08:50:00|1018.3|1017.3|1018.3|1017.3|1018.5|1017.5|1018.1|1017.1|190
1660640100000|2022-08-16 08:55:00|1018.2|1017.2|1017.9|1016.9|1018.2|1017.2|1017.9|1016.9|78
1660640400000|2022-08-16 09:00:00|1018|1017|1017.7|1016.7|1018|1017|1017.6|1016.6|186
1660640700000|2022-08-16 09:05:00|1017.8|1016.8|1017.6|1016.6|1017.8|1016.8|1017.3|1016.3|206
1660641000000|2022-08-16 09:10:00|1017.5|1016.5|1018.4|1017.4|1018.9|1017.9|1017.4|1016.4|957
1660641300000|2022-08-16 09:15:00|1018.5|1017.5|1019.2|1018.2|1019.4|1018.4|1018.5|1017.5|653
1660641600000|2022-08-16 09:20:00|1019.1|1018.1|1018.6|1017.6|1019.1|1018.1|1018.5|1017.5|153
1660641900000|2022-08-16 09:25:00|1018.5|1017.5|1018.8|1017.8|1019.1|1018.1|1018.5|1017.5|74
1660642200000|2022-08-16 09:30:00|1018.7|1017.7|1018.3|1017.3|1018.9|1017.9|1018.1|1017.1|75
1660642500000|2022-08-16 09:35:00|1018.4|1017.4|1018.8|1017.8|1018.8|1017.8|1018.2|1017.2|105
1660642800000|2022-08-16 09:40:00|1018.9|1017.9|1019.1|1018.1|1019.1|1018.1|1018.7|1017.7|187
1660643100000|2022-08-16 09:45:00|1019.2|1018.2|1019.1|1018.1|1019.3|1018.3|1019.1|1018.1|178
1660643400000|2022-08-16 09:50:00|1019|1018|1019.2|1018.2|1019.4|1018.4|1018.9|1017.9|180
1660643700000|2022-08-16 09:55:00|1019.3|1018.3|1019.5|1018.5|1019.6|1018.6|1019.2|1018.2|415
1660644000000|2022-08-16 10:00:00|1019.6|1018.6|1019.4|1018.4|1019.7|1018.7|1019.3|1018.3|496
1660644300000|2022-08-16 10:05:00|1019.5|1018.5|1019.5|1018.5|1019.6|1018.6|1019.3|1018.3|74
1660644600000|2022-08-16 10:10:00|1019.4|1018.4|1019.2|1018.2|1019.6|1018.6|1019.1|1018.1|108
1660644900000|2022-08-16 10:15:00|1019.1|1018.1|1019.1|1018.1|1019.3|1018.3|1019|1018|65
1660645200000|2022-08-16 10:20:00|1019.2|1018.2|1019.7|1018.7|1019.8|1018.8|1019.2|1018.2|131
1660645500000|2022-08-16 10:25:00|1019.8|1018.8|1019.5|1018.5|1019.9|1018.9|1019.5|1018.5|75
1660645800000|2022-08-16 10:30:00|1019.4|1018.4|1019.3|1018.3|1019.4|1018.4|1019.2|1018.2|75
1660646100000|2022-08-16 10:35:00|1019.2|1018.2|1018.7|1017.7|1019.2|1018.2|1018.6|1017.6|102
1660646400000|2022-08-16 10:40:00|1018.6|1017.6|1018.6|1017.6|1018.7|1017.7|1018.5|1017.5|85
1660646700000|2022-08-16 10:45:00|1018.7|1017.7|1018.7|1017.7|1018.8|1017.8|1018.5|1017.5|77
1660647000000|2022-08-16 10:50:00|1018.8|1017.8|1019|1018|1019|1018|1018.7|1017.7|50
1660647300000|2022-08-16 10:55:00|1019.1|1018.1|1019|1018|1019.2|1018.2|1018.9|1017.9|45
1660647600000|2022-08-16 11:00:00|1018.9|1017.9|1019.5|1018.5|1019.5|1018.5|1018.8|1017.8|112
1660647900000|2022-08-16 11:05:00|1019.6|1018.6|1019.7|1018.7|1019.9|1018.9|1019.5|1018.5|83
1660648200000|2022-08-16 11:10:00|1019.8|1018.8|1019.9|1018.9|1020.1|1019.1|1019.8|1018.8|105
1660648500000|2022-08-16 11:15:00|1019.8|1018.8|1019.4|1018.4|1019.8|1018.8|1019.1|1018.1|330
1660648800000|2022-08-16 11:20:00|1019.5|1018.5|1019.7|1018.7|1019.8|1018.8|1019.5|1018.5|57
1660649100000|2022-08-16 11:25:00|1019.6|1018.6|1019.7|1018.7|1019.8|1018.8|1019.6|1018.6|54
1660649400000|2022-08-16 11:30:00|1019.8|1018.8|1020.2|1019.2|1020.3|1019.3|1019.8|1018.8|212
1660649700000|2022-08-16 11:35:00|1020.1|1019.1|1019.9|1018.9|1020.2|1019.2|1019.9|1018.9|88
1660650000000|2022-08-16 11:40:00|1020|1019|1019.8|1018.8|1020|1019|1019.5|1018.5|80
1660650300000|2022-08-16 11:45:00|1019.9|1018.9|1019.7|1018.7|1019.9|1018.9|1019.7|1018.7|71
1660650600000|2022-08-16 11:50:00|1019.8|1018.8|1020|1019|1020|1019|1019.8|1018.8|34
1660650900000|2022-08-16 11:55:00|1019.9|1018.9|1019.6|1018.6|1020|1019|1019.6|1018.6|55
1660651200000|2022-08-16 12:00:00|1019.7|1018.7|1019|1018|1019.7|1018.7|1018.8|1017.8|127
1660651500000|2022-08-16 12:05:00|1018.9|1017.9|1018.7|1017.7|1018.9|1017.9|1018.7|1017.7|53
1660651800000|2022-08-16 12:10:00|1018.8|1017.8|1019.5|1018.5|1019.6|1018.6|1018.8|1017.8|140
1660652100000|2022-08-16 12:15:00|1019.6|1018.6|1019.8|1018.8|1019.9|1018.9|1019.6|1018.6|165
1660652400000|2022-08-16 12:20:00|1019.7|1018.7|1018.9|1017.9|1019.8|1018.8|1018.9|1017.9|113
1660652700000|2022-08-16 12:25:00|1019|1018|1019.3|1018.3|1019.4|1018.4|1019|1018|128
1660653000000|2022-08-16 12:30:00|1019.4|1018.4|1018.2|1017.2|1019.5|1018.5|1017.8|1016.8|411
1660653300000|2022-08-16 12:35:00|1018.1|1017.1|1018.2|1017.2|1018.6|1017.6|1018|1017|145
1660653600000|2022-08-16 12:40:00|1018.1|1017.1|1017.9|1016.9|1018.4|1017.4|1017.6|1016.6|326
1660653900000|2022-08-16 12:45:00|1017.8|1016.8|1017.4|1016.4|1017.8|1016.8|1017.1|1016.1|163
1660654200000|2022-08-16 12:50:00|1017.3|1016.3|1017|1016|1017.5|1016.5|1016.7|1015.7|105
1660654500000|2022-08-16 12:55:00|1017.1|1016.1|1017.3|1016.3|1017.6|1016.6|1016.8|1015.8|204
1660654800000|2022-08-16 13:00:00|1017.4|1016.4|1018.1|1017.1|1018.1|1017.1|1017.3|1016.3|77
1660655100000|2022-08-16 13:05:00|1018|1017|1018.1|1017.1|1018.3|1017.3|1017.9|1016.9|38
1660655400000|2022-08-16 13:10:00|1018|1017|1017.8|1016.8|1018|1017|1017.5|1016.5|91
1660655700000|2022-08-16 13:15:00|1017.7|1016.7|1017.8|1016.8|1018.1|1017.1|1017.4|1016.4|157
1660656000000|2022-08-16 13:20:00|1017.7|1016.7|1017.6|1016.6|1017.8|1016.8|1017.5|1016.5|44
1660656300000|2022-08-16 13:25:00|1017.7|1016.7|1017.8|1016.8|1018.1|1017.1|1017.5|1016.5|225
1660656600000|2022-08-16 13:30:00|1017.6|1017.1|1018.7|1018.2|1018.9|1018.4|1016.7|1016.2|3463
1660656900000|2022-08-16 13:35:00|1018.6|1018.1|1018.8|1018.3|1019.4|1018.9|1018|1017.5|1707
1660657200000|2022-08-16 13:40:00|1018.9|1018.4|1018.6|1018.1|1019.3|1018.8|1018.3|1017.8|1289
1660657500000|2022-08-16 13:45:00|1018.4|1017.9|1017.8|1017.3|1018.6|1018.1|1017.7|1017.2|1033
1660657800000|2022-08-16 13:50:00|1017.9|1017.4|1018.4|1017.9|1018.5|1018|1017.2|1016.7|1118
1660658100000|2022-08-16 13:55:00|1018.5|1018|1019|1018.5|1019.2|1018.7|1018.3|1017.8|934
1660658400000|2022-08-16 14:00:00|1018.9|1018.4|1017.7|1017.2|1019.2|1018.7|1017.2|1016.7|1953
1660658700000|2022-08-16 14:05:00|1017.6|1017.1|1018.8|1018.3|1018.8|1018.3|1017.6|1017.1|1479
1660659000000|2022-08-16 14:10:00|1018.7|1018.2|1019.5|1019|1019.9|1019.4|1018.6|1018.1|1614
1660659300000|2022-08-16 14:15:00|1019.4|1018.9|1019.2|1018.7|1019.4|1018.9|1018.4|1017.9|1086
1660659600000|2022-08-16 14:20:00|1019.1|1018.6|1019.4|1018.9|1019.7|1019.2|1018.7|1018.2|757
1660659900000|2022-08-16 14:25:00|1019.5|1019|1019.1|1018.6|1019.5|1019|1018.4|1017.9|750
1660660200000|2022-08-16 14:30:00|1019|1018.5|1017.5|1017|1019.1|1018.6|1017.3|1016.8|873
1660660500000|2022-08-16 14:35:00|1017.4|1016.9|1017.9|1017.4|1018.5|1018|1017.4|1016.9|1014
1660660800000|2022-08-16 14:40:00|1017.8|1017.3|1018.7|1018.2|1018.9|1018.4|1017.7|1017.2|559
1660661100000|2022-08-16 14:45:00|1018.8|1018.3|1018.9|1018.4|1018.9|1018.4|1018.3|1017.8|687
1660661400000|2022-08-16 14:50:00|1018.8|1018.3|1017.5|1017|1019|1018.5|1017.3|1016.8|1042
1660661700000|2022-08-16 14:55:00|1017.4|1016.9|1017.2|1016.7|1018|1017.5|1016.8|1016.3|714
1660662000000|2022-08-16 15:00:00|1017.3|1016.8|1017.2|1016.7|1018.2|1017.7|1017.2|1016.7|1099
1660662300000|2022-08-16 15:05:00|1017.3|1016.8|1017.4|1016.9|1018|1017.5|1017.2|1016.7|712
1660662600000|2022-08-16 15:10:00|1017.5|1017|1018.5|1018|1018.5|1018|1017.5|1017|1155
1660662900000|2022-08-16 15:15:00|1018.6|1018.1|1019.3|1018.8|1019.3|1018.8|1018.5|1018|1053
1660663200000|2022-08-16 15:20:00|1019.2|1018.7|1018.9|1018.4|1019.2|1018.7|1018.5|1018|738
1660663500000|2022-08-16 15:25:00|1018.8|1018.3|1019.2|1018.7|1019.3|1018.8|1018.7|1018.2|717
1660663800000|2022-08-16 15:30:00|1019.1|1018.6|1019.4|1018.9|1019.9|1019.4|1019.1|1018.6|976
1660664100000|2022-08-16 15:35:00|1019.3|1018.8|1019.4|1018.9|1019.5|1019|1018.8|1018.3|654
1660664400000|2022-08-16 15:40:00|1019.5|1019|1019.6|1019.1|1019.8|1019.3|1019.4|1018.9|433
1660664700000|2022-08-16 15:45:00|1019.7|1019.2|1019.8|1019.3|1019.9|1019.4|1019.4|1018.9|396
1660665000000|2022-08-16 15:50:00|1019.7|1019.2|1019.9|1019.4|1020|1019.5|1019.6|1019.1|688
1660665300000|2022-08-16 15:55:00|1019.8|1019.3|1020.1|1019.6|1020.2|1019.7|1019.6|1019.1|464
1660665600000|2022-08-16 16:00:00|1020|1019.5|1019.6|1019.1|1020.1|1019.6|1019.5|1019|515
1660665900000|2022-08-16 16:05:00|1019.7|1019.2|1019.6|1019.1|1020|1019.5|1019.6|1019.1|404
1660666200000|2022-08-16 16:10:00|1019.5|1019|1020.3|1019.8|1020.4|1019.9|1019.5|1019|415
1660666500000|2022-08-16 16:15:00|1020.4|1019.9|1020.6|1020.1|1020.8|1020.3|1020.2|1019.7|418
1660666800000|2022-08-16 16:20:00|1020.5|1020|1020.5|1020|1020.5|1020|1020.1|1019.6|398
1660667100000|2022-08-16 16:25:00|1020.4|1019.9|1020|1019.5|1020.6|1020.1|1020|1019.5|429
1660667400000|2022-08-16 16:30:00|1019.9|1019.4|1019.9|1019.4|1020.3|1019.8|1019.9|1019.4|434
1660667700000|2022-08-16 16:35:00|1019.8|1019.3|1019.4|1018.9|1020.1|1019.6|1019.4|1018.9|469
1660668000000|2022-08-16 16:40:00|1019.5|1019|1019.3|1018.8|1019.7|1019.2|1019.2|1018.7|481
1660668300000|2022-08-16 16:45:00|1019.4|1018.9|1019.2|1018.7|1019.4|1018.9|1019|1018.5|182
1660668600000|2022-08-16 16:50:00|1019.1|1018.6|1019.5|1019|1019.7|1019.2|1019.1|1018.6|227
1660668900000|2022-08-16 16:55:00|1019.6|1019.1|1019.6|1019.1|1019.8|1019.3|1019.5|1019|181
1660669200000|2022-08-16 17:00:00|1019.7|1019.2|1020|1019.5|1020.1|1019.6|1019.7|1019.2|445
1660669500000|2022-08-16 17:05:00|1019.9|1019.4|1020.5|1020|1020.5|1020|1019.9|1019.4|554
1660669800000|2022-08-16 17:10:00|1020.4|1019.9|1020.6|1020.1|1020.7|1020.2|1020.4|1019.9|381
1660670100000|2022-08-16 17:15:00|1020.5|1020|1020.1|1019.6|1020.6|1020.1|1020|1019.5|321
1660670400000|2022-08-16 17:20:00|1020|1019.5|1020.3|1019.8|1020.3|1019.8|1019.9|1019.4|218
1660670700000|2022-08-16 17:25:00|1020.4|1019.9|1020.2|1019.7|1020.5|1020|1020.2|1019.7|188
1660671000000|2022-08-16 17:30:00|1020.1|1019.6|1020.3|1019.8|1020.4|1019.9|1020.1|1019.6|203
1660671300000|2022-08-16 17:35:00|1020.2|1019.7|1020.8|1020.3|1021|1020.5|1020.2|1019.7|327
1660671600000|2022-08-16 17:40:00|1020.9|1020.4|1020.7|1020.2|1020.9|1020.4|1020.6|1020.1|433
1660671900000|2022-08-16 17:45:00|1020.8|1020.3|1021.1|1020.6|1021.1|1020.6|1020.7|1020.2|302
1660672200000|2022-08-16 17:50:00|1021|1020.5|1021.4|1020.9|1021.5|1021|1020.9|1020.4|336
1660672500000|2022-08-16 17:55:00|1021.3|1020.8|1021.5|1021|1021.6|1021.1|1021|1020.5|332
1660672800000|2022-08-16 18:00:00|1021.4|1020.9|1021.5|1021|1021.9|1021.4|1021.3|1020.8|288
1660673100000|2022-08-16 18:05:00|1021.6|1021.1|1021.8|1021.3|1021.9|1021.4|1021.6|1021.1|231
1660673400000|2022-08-16 18:10:00|1021.9|1021.4|1022.3|1021.8|1022.3|1021.8|1021.8|1021.3|393
1660673700000|2022-08-16 18:15:00|1022.2|1021.7|1022.3|1021.8|1022.5|1022|1022.2|1021.7|433
1660674000000|2022-08-16 18:20:00|1022.2|1021.7|1022.3|1021.8|1022.4|1021.9|1022|1021.5|345
1660674300000|2022-08-16 18:25:00|1022.4|1021.9|1022.2|1021.7|1022.4|1021.9|1021.9|1021.4|448
1660674600000|2022-08-16 18:30:00|1022.1|1021.6|1021.3|1020.8|1022.1|1021.6|1021.3|1020.8|240
1660674900000|2022-08-16 18:35:00|1021.2|1020.7|1019.8|1019.3|1021.3|1020.8|1019.7|1019.2|540
1660675200000|2022-08-16 18:40:00|1019.7|1019.2|1019.1|1018.6|1019.7|1019.2|1019|1018.5|428
1660675500000|2022-08-16 18:45:00|1019|1018.5|1018.3|1017.8|1019|1018.5|1017.9|1017.4|455
1660675800000|2022-08-16 18:50:00|1018.2|1017.7|1018.3|1017.8|1018.7|1018.2|1018.1|1017.6|216
1660676100000|2022-08-16 18:55:00|1018.4|1017.9|1019|1018.5|1019.3|1018.8|1018.4|1017.9|232
1660676400000|2022-08-16 19:00:00|1018.9|1018.4|1018.4|1017.9|1019.1|1018.6|1018.4|1017.9|315
1660676700000|2022-08-16 19:05:00|1018.5|1018|1018.8|1018.3|1019.3|1018.8|1018.5|1018|175
1660677000000|2022-08-16 19:10:00|1018.7|1018.2|1018.9|1018.4|1019|1018.5|1018.5|1018|300
1660677300000|2022-08-16 19:15:00|1019|1018.5|1019.4|1018.9|1019.4|1018.9|1018.6|1018.1|221
1660677600000|2022-08-16 19:20:00|1019.3|1018.8|1019.6|1019.1|1019.7|1019.2|1019|1018.5|390
1660677900000|2022-08-16 19:25:00|1019.7|1019.2|1020|1019.5|1020|1019.5|1019.4|1018.9|180
1660678200000|2022-08-16 19:30:00|1019.9|1019.4|1020.3|1019.8|1020.5|1020|1019.8|1019.3|266
1660678500000|2022-08-16 19:35:00|1020.4|1019.9|1020.4|1019.9|1020.6|1020.1|1020.3|1019.8|172
1660678800000|2022-08-16 19:40:00|1020.5|1020|1020.1|1019.6|1020.6|1020.1|1020|1019.5|249
1660679100000|2022-08-16 19:45:00|1020.2|1019.7|1020.6|1020.1|1021|1020.5|1020|1019.5|520
1660679400000|2022-08-16 19:50:00|1020.5|1020|1020.7|1020.2|1020.8|1020.3|1020.3|1019.8|701
1660679700000|2022-08-16 19:55:00|1020.8|1020.3|1020.2|1019.7|1020.9|1020.4|1020|1019.5|2774
1660680000000|2022-08-16 20:00:00|1020.4|1019.4|1019.8|1018.8|1020.4|1019.4|1019.7|1018.7|570
1660680300000|2022-08-16 20:05:00|1019.9|1018.9|1019.6|1018.6|1019.9|1018.9|1019.4|1018.4|219
1660680600000|2022-08-16 20:10:00|1019.7|1018.7|1019.7|1018.7|1019.8|1018.8|1019.6|1018.6|30
1660680900000|2022-08-16 20:15:00|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019.2|1018.2|15
1660681200000|2022-08-16 20:20:00|1019.5|1018.5|1019.7|1018.7|1019.7|1018.7|1019|1018|96
1660681500000|2022-08-16 20:25:00|1019.6|1018.6|1019.8|1018.8|1019.8|1018.8|1019.6|1018.6|3
1660682100000|2022-08-16 20:35:00|1020|1019|1020.1|1019.1|1020.1|1019.1|1020|1019|9
1660682400000|2022-08-16 20:40:00|||||||||4
1660682700000|2022-08-16 20:45:00|1020.2|1019.2|1019.9|1018.9|1020.3|1019.3|1019.9|1018.9|47
1660683000000|2022-08-16 20:50:00|1020.2|1019.2|1020.2|1019.2|1020.5|1019.5|1020.2|1019.2|29
1660683300000|2022-08-16 20:55:00|1020.1|1019.1|1020.4|1019.4|1020.4|1019.4|1020.1|1019.1|14
1660687200000|2022-08-16 22:00:00|1020.6|1018.6|1019.8|1017.8|1020.6|1018.6|1019.8|1017.8|0
1660687500000|2022-08-16 22:05:00|1019.9|1017.9|1019.7|1017.7|1019.9|1017.9|1019.5|1017.5|0
1660687800000|2022-08-16 22:10:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.7|1017.7|0
1660688100000|2022-08-16 22:15:00|1019.8|1017.8|1019.6|1017.6|1019.9|1017.9|1019.5|1017.5|0
1660688400000|2022-08-16 22:20:00|1019.7|1017.7|1019.7|1017.7|1020|1018|1019.7|1017.7|0
1660688700000|2022-08-16 22:25:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.6|1017.6|0
1660689000000|2022-08-16 22:30:00|1020|1018|1019.7|1017.7|1020|1018|1019.7|1017.7|0
1660689300000|2022-08-16 22:35:00|1019.6|1017.6|1019.9|1017.9|1019.9|1017.9|1019.6|1017.6|0
1660689600000|2022-08-16 22:40:00|1020|1018|1019.9|1017.9|1020.1|1018.1|1019.8|1017.8|0
1660689900000|2022-08-16 22:45:00|1020|1018|1019.7|1017.7|1020|1018|1019.6|1017.6|0
1660690200000|2022-08-16 22:50:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.8|1017.8|0
1660690500000|2022-08-16 22:55:00|1019.8|1017.8|1019.8|1017.8|1019.9|1017.9|1019.8|1017.8|0
1660690800000|2022-08-16 23:00:00|1019.7|1017.7|1019.7|1017.7|1019.9|1017.9|1019.7|1017.7|0
1660691100000|2022-08-16 23:05:00|1019.6|1017.6|1019.6|1017.6|1019.6|1017.6|1019.4|1017.4|0
1660691400000|2022-08-16 23:10:00|1019.7|1017.7|1019.7|1017.7|1019.8|1017.8|1019.6|1017.6|0
1660691700000|2022-08-16 23:15:00|1019.8|1017.8|1019.5|1017.5|1019.9|1017.9|1019.5|1017.5|0
1660692000000|2022-08-16 23:20:00|1019.6|1017.6|1019.5|1017.5|1019.7|1017.7|1019.4|1017.4|0
1660692300000|2022-08-16 23:25:00|1019.4|1017.4|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1660692600000|2022-08-16 23:30:00|1019.4|1017.4|1019.3|1017.3|1019.4|1017.4|1019.3|1017.3|0
1660692900000|2022-08-16 23:35:00|1019.4|1017.4|1019.4|1017.4|1019.5|1017.5|1019.3|1017.3|0
1660693200000|2022-08-16 23:40:00|1019.5|1017.5|1019.4|1017.4|1019.5|1017.5|1019.3|1017.3|0
1660693500000|2022-08-16 23:45:00|1019.5|1017.5|1019.7|1017.7|1019.8|1017.8|1019.4|1017.4|0
1660693800000|2022-08-16 23:50:00|1019.8|1017.8|1020.1|1018.1|1020.1|1018.1|1019.6|1017.6|0
1660694100000|2022-08-16 23:55:00|1020.2|1018.2|1020.2|1018.2|1020.5|1018.5|1020.1|1018.1|0
1660694400000|2022-08-17 00:00:00|1018.7|1017.7|1019.2|1018.2|1020.1|1019.1|1018.7|1017.7|93
1660694700000|2022-08-17 00:05:00|1019.5|1018.5|1020.1|1019.1|1020.1|1019.1|1019.5|1018.5|6
1660695000000|2022-08-17 00:10:00|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|1
1660695300000|2022-08-17 00:15:00|1020.8|1019.8|1020.9|1019.9|1020.9|1019.9|1020.5|1019.5|56
1660695600000|2022-08-17 00:20:00|1021.1|1020.1|1021|1020|1021.1|1020.1|1021|1020|8
1660695900000|2022-08-17 00:25:00|1020.1|1019.1|1019.6|1018.6|1020.1|1019.1|1019.6|1018.6|7
1660696200000|2022-08-17 00:30:00|1019.8|1018.8|1019.9|1018.9|1019.9|1018.9|1019.8|1018.8|3
1660696500000|2022-08-17 00:35:00|1019.8|1018.8|1020.1|1019.1|1020.1|1019.1|1019.7|1018.7|8
1660696800000|2022-08-17 00:40:00|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|5
1660697100000|2022-08-17 00:45:00|1019.3|1018.3|1019.7|1018.7|1019.7|1018.7|1019.3|1018.3|17
1660697400000|2022-08-17 00:50:00|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|4
1660698000000|2022-08-17 01:00:00|1019.5|1018.5|1018.7|1017.7|1019.5|1018.5|1018.6|1017.6|29
1660698300000|2022-08-17 01:05:00|1018.6|1017.6|1018.8|1017.8|1019|1018|1018.4|1017.4|24
1660698600000|2022-08-17 01:10:00|1018.9|1017.9|1020|1019|1020.1|1019.1|1018.9|1017.9|42
1660698900000|2022-08-17 01:15:00|1020.1|1019.1|1020.9|1019.9|1021.8|1020.8|1020.1|1019.1|124
1660699200000|2022-08-17 01:20:00|1020.7|1019.7|1020.3|1019.3|1020.7|1019.7|1020|1019|45
1660699500000|2022-08-17 01:25:00|1020.4|1019.4|1020.6|1019.6|1020.7|1019.7|1020|1019|71
1660699800000|2022-08-17 01:30:00|1019.3|1018.3|1018.7|1017.7|1019.4|1018.4|1018.1|1017.1|102
1660700100000|2022-08-17 01:35:00|1018.6|1017.6|1017.3|1016.3|1018.7|1017.7|1017.2|1016.2|135
1660700400000|2022-08-17 01:40:00|1017.2|1016.2|1017.5|1016.5|1017.7|1016.7|1016.4|1015.4|179
1660700700000|2022-08-17 01:45:00|1017.3|1016.3|1017.2|1016.2|1017.8|1016.8|1017.1|1016.1|64
1660701000000|2022-08-17 01:50:00|1017.1|1016.1|1017.5|1016.5|1017.5|1016.5|1016.7|1015.7|109
1660701300000|2022-08-17 01:55:00|1017.3|1016.3|1016.9|1015.9|1017.6|1016.6|1016.9|1015.9|30
1660701600000|2022-08-17 02:00:00|1017.1|1016.1|1016.8|1015.8|1017.3|1016.3|1016.4|1015.4|43
1660701900000|2022-08-17 02:05:00|1017|1016|1016.8|1015.8|1017.3|1016.3|1016.7|1015.7|17
1660702200000|2022-08-17 02:10:00|1017|1016|1016.8|1015.8|1017|1016|1016.2|1015.2|8
1660702500000|2022-08-17 02:15:00|1016.6|1015.6|1017|1016|1017.3|1016.3|1016.6|1015.6|14
1660702800000|2022-08-17 02:20:00|1017.8|1016.8|1017.5|1016.5|1018.1|1017.1|1017.5|1016.5|26
1660703100000|2022-08-17 02:25:00|1017.1|1016.1|1016.8|1015.8|1017.1|1016.1|1016.8|1015.8|3
1660703400000|2022-08-17 02:30:00|1017.4|1016.4|1019.2|1018.2|1019.2|1018.2|1017.4|1016.4|41
1660703700000|2022-08-17 02:35:00|1019.1|1018.1|1018.4|1017.4|1019.4|1018.4|1018.4|1017.4|51
1660704000000|2022-08-17 02:40:00|1018.6|1017.6|1019.4|1018.4|1020|1019|1018.6|1017.6|64
1660704300000|2022-08-17 02:45:00|1019.2|1018.2|1019.4|1018.4|1019.6|1018.6|1019.2|1018.2|4
1660704600000|2022-08-17 02:50:00|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.3|1018.3|7
1660704900000|2022-08-17 02:55:00|1019.7|1018.7|1019.2|1018.2|1019.9|1018.9|1018.9|1017.9|15
1660705200000|2022-08-17 03:00:00|1019.6|1018.6|1019.3|1018.3|1019.8|1018.8|1019.3|1018.3|10
1660705500000|2022-08-17 03:05:00|1019.2|1018.2|1020|1019|1020|1019|1019.2|1018.2|10
1660705800000|2022-08-17 03:10:00|1020.1|1019.1|1020.3|1019.3|1020.3|1019.3|1020|1019|22
1660706100000|2022-08-17 03:15:00|1020.2|1019.2|1019.3|1018.3|1020.2|1019.2|1019.2|1018.2|30
1660706400000|2022-08-17 03:20:00|1019.4|1018.4|1020|1019|1020.1|1019.1|1019.4|1018.4|49
1660706700000|2022-08-17 03:25:00|1020.2|1019.2|1020|1019|1020.5|1019.5|1019.9|1018.9|19
1660707000000|2022-08-17 03:30:00|1019.6|1018.6|1019.6|1018.6|1019.6|1018.6|1019.3|1018.3|8
1660707300000|2022-08-17 03:35:00|1019.5|1018.5|1019.8|1018.8|1019.8|1018.8|1019.5|1018.5|5
1660707600000|2022-08-17 03:40:00|1020|1019|1020.3|1019.3|1020.3|1019.3|1019.9|1018.9|9
1660707900000|2022-08-17 03:45:00|1019.9|1018.9|1019.9|1018.9|1020|1019|1019.6|1018.6|8
1660708200000|2022-08-17 03:50:00|1020|1019|1020.4|1019.4|1020.4|1019.4|1020|1019|10
1660708500000|2022-08-17 03:55:00|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1019.9|1018.9|5
1660708800000|2022-08-17 04:00:00|1020.3|1019.3|1020.4|1019.4|1020.4|1019.4|1020.2|1019.2|9
1660709100000|2022-08-17 04:05:00|||||||||4
1660709400000|2022-08-17 04:10:00|1020.2|1019.2|1020.4|1019.4|1020.4|1019.4|1020.2|1019.2|5
1660709700000|2022-08-17 04:15:00|1020.2|1019.2|1020.2|1019.2|1020.2|1019.2|1020.2|1019.2|1
1660710000000|2022-08-17 04:20:00|1020|1019|1020.1|1019.1|1020.1|1019.1|1020|1019|7
1660710300000|2022-08-17 04:25:00|1020.2|1019.2|1020.6|1019.6|1020.6|1019.6|1020.2|1019.2|12
1660710600000|2022-08-17 04:30:00|1020.7|1019.7|1021|1020|1021|1020|1020.7|1019.7|12
1660710900000|2022-08-17 04:35:00|1021.2|1020.2|1021.1|1020.1|1021.2|1020.2|1021.1|1020.1|3
1660711200000|2022-08-17 04:40:00|1021.2|1020.2|1021.3|1020.3|1021.4|1020.4|1021.2|1020.2|35
1660711500000|2022-08-17 04:45:00|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1
1660711800000|2022-08-17 04:50:00|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|3
1660712100000|2022-08-17 04:55:00|1021.7|1020.7|1021.8|1020.8|1021.8|1020.8|1021.7|1020.7|14
1660712400000|2022-08-17 05:00:00|1021.9|1020.9|1023.2|1022.2|1023.2|1022.2|1021.9|1020.9|210
1660712700000|2022-08-17 05:05:00|1023.5|1022.5|1022.9|1021.9|1024.1|1023.1|1022.9|1021.9|100
1660713000000|2022-08-17 05:10:00|1023.1|1022.1|1023.1|1022.1|1023.1|1022.1|1022.7|1021.7|6
1660713300000|2022-08-17 05:15:00|1022.7|1021.7|1022.9|1021.9|1023.2|1022.2|1022.7|1021.7|4
1660713600000|2022-08-17 05:20:00|1022.7|1021.7|1021.8|1020.8|1022.7|1021.7|1021.6|1020.6|21
1660713900000|2022-08-17 05:25:00|1021.7|1020.7|1021.6|1020.6|1022.1|1021.1|1021.6|1020.6|11
1660714200000|2022-08-17 05:30:00|1021.5|1020.5|1021.4|1020.4|1021.5|1020.5|1021.4|1020.4|3
1660714500000|2022-08-17 05:35:00|1022.3|1021.3|1022.1|1021.1|1022.3|1021.3|1022.1|1021.1|2
1660714800000|2022-08-17 05:40:00|||||||||2
1660715100000|2022-08-17 05:45:00|1021.6|1020.6|1021.2|1020.2|1021.6|1020.6|1021.2|1020.2|4
1660715400000|2022-08-17 05:50:00|1022.2|1021.2|1022.4|1021.4|1022.5|1021.5|1022.2|1021.2|5
1660715700000|2022-08-17 05:55:00|1022.6|1021.6|1023.6|1022.6|1023.7|1022.7|1022.6|1021.6|64
1660716000000|2022-08-17 06:00:00|1023.5|1022.5|1023.7|1022.7|1024.2|1023.2|1023.3|1022.3|53
1660716300000|2022-08-17 06:05:00|1023.4|1022.4|1023.1|1022.1|1023.5|1022.5|1023|1022|23
1660716600000|2022-08-17 06:10:00|1022.9|1021.9|1021.5|1020.5|1022.9|1021.9|1021.5|1020.5|88
1660716900000|2022-08-17 06:15:00|1021.6|1020.6|1021.6|1020.6|1022|1021|1021.5|1020.5|72
1660717200000|2022-08-17 06:20:00|1021.5|1020.5|1021.3|1020.3|1021.7|1020.7|1021.2|1020.2|39
1660717500000|2022-08-17 06:25:00|1021.4|1020.4|1021.8|1020.8|1022|1021|1021.4|1020.4|22
1660717800000|2022-08-17 06:30:00|1021.5|1020.5|1021.1|1020.1|1021.5|1020.5|1021.1|1020.1|18
1660718100000|2022-08-17 06:35:00|1021.3|1020.3|1020.5|1019.5|1021.3|1020.3|1020.5|1019.5|56
1660718400000|2022-08-17 06:40:00|1020.4|1019.4|1020.3|1019.3|1020.5|1019.5|1020|1019|150
1660718700000|2022-08-17 06:45:00|1020.4|1019.4|1020.3|1019.3|1020.5|1019.5|1019.8|1018.8|30
1660719000000|2022-08-17 06:50:00|1020.2|1019.2|1020.4|1019.4|1020.5|1019.5|1020.1|1019.1|37
1660719300000|2022-08-17 06:55:00|1020.3|1019.3|1020.4|1019.4|1020.4|1019.4|1020.1|1019.1|76
1660719600000|2022-08-17 07:00:00|1020.2|1019.2|1019.9|1018.9|1020.4|1019.4|1019.5|1018.5|115
1660719900000|2022-08-17 07:05:00|1019.8|1018.8|1019.9|1018.9|1019.9|1018.9|1019.3|1018.3|106
1660720200000|2022-08-17 07:10:00|1019.7|1018.7|1019.2|1018.2|1019.7|1018.7|1019.2|1018.2|70
1660720500000|2022-08-17 07:15:00|1019.1|1018.1|1018.4|1017.4|1019.4|1018.4|1018.4|1017.4|132
1660720800000|2022-08-17 07:20:00|1018.3|1017.3|1019.2|1018.2|1019.4|1018.4|1018.2|1017.2|73
1660721100000|2022-08-17 07:25:00|1019.1|1018.1|1019.8|1018.8|1019.8|1018.8|1018.8|1017.8|46
1660721400000|2022-08-17 07:30:00|1019.7|1018.7|1019|1018|1019.7|1018.7|1018.8|1017.8|34
1660721700000|2022-08-17 07:35:00|1018.9|1017.9|1018.6|1017.6|1019.3|1018.3|1018.6|1017.6|52
1660722000000|2022-08-17 07:40:00|1018.3|1017.3|1017.9|1016.9|1018.3|1017.3|1017.7|1016.7|257
1660722300000|2022-08-17 07:45:00|1018|1017|1017.5|1016.5|1018|1017|1017.5|1016.5|198
1660722600000|2022-08-17 07:50:00|1017.4|1016.4|1017.8|1016.8|1017.9|1016.9|1017.4|1016.4|73
1660722900000|2022-08-17 07:55:00|1017.7|1016.7|1017.7|1016.7|1018|1017|1017.5|1016.5|88
1660723200000|2022-08-17 08:00:00|1017.6|1016.6|1017.5|1016.5|1017.6|1016.6|1017|1016|221
1660723500000|2022-08-17 08:05:00|1017.2|1016.2|1017.5|1016.5|1017.5|1016.5|1016.8|1015.8|91
1660723800000|2022-08-17 08:10:00|1017.4|1016.4|1017.8|1016.8|1017.8|1016.8|1016.3|1015.3|308
1660724100000|2022-08-17 08:15:00|1017.6|1016.6|1017.6|1016.6|1017.9|1016.9|1017.5|1016.5|56
1660724400000|2022-08-17 08:20:00|1017.5|1016.5|1018.2|1017.2|1018.3|1017.3|1017.5|1016.5|90
1660724700000|2022-08-17 08:25:00|1018.1|1017.1|1018.5|1017.5|1018.6|1017.6|1017.8|1016.8|161
1660725000000|2022-08-17 08:30:00|1018.3|1017.3|1019.4|1018.4|1019.6|1018.6|1016.9|1015.9|1136
1660725300000|2022-08-17 08:35:00|1019.3|1018.3|1018.6|1017.6|1019.3|1018.3|1018.4|1017.4|121
1660725600000|2022-08-17 08:40:00|1018.5|1017.5|1018.5|1017.5|1018.8|1017.8|1018.5|1017.5|53
1660725900000|2022-08-17 08:45:00|1018.4|1017.4|1018|1017|1018.6|1017.6|1018|1017|51
1660726200000|2022-08-17 08:50:00|1018.1|1017.1|1018.4|1017.4|1018.5|1017.5|1018.1|1017.1|54
1660726500000|2022-08-17 08:55:00|1018.5|1017.5|1017.9|1016.9|1018.5|1017.5|1017.9|1016.9|30
1660726800000|2022-08-17 09:00:00|1018|1017|1018.3|1017.3|1018.3|1017.3|1017.9|1016.9|45
1660727100000|2022-08-17 09:05:00|1018.2|1017.2|1018.1|1017.1|1018.3|1017.3|1018.1|1017.1|34
1660727400000|2022-08-17 09:10:00|1017.9|1016.9|1018.1|1017.1|1018.4|1017.4|1017.9|1016.9|62
1660727700000|2022-08-17 09:15:00|1018.2|1017.2|1018|1017|1018.4|1017.4|1018|1017|73
1660728000000|2022-08-17 09:20:00|1017.9|1016.9|1017.7|1016.7|1018|1017|1017.7|1016.7|76
1660728300000|2022-08-17 09:25:00|1017.8|1016.8|1018.2|1017.2|1018.4|1017.4|1017.8|1016.8|57
1660728600000|2022-08-17 09:30:00|1018.1|1017.1|1018.2|1017.2|1018.4|1017.4|1017.9|1016.9|81
1660728900000|2022-08-17 09:35:00|1018.1|1017.1|1017.7|1016.7|1018.1|1017.1|1017.7|1016.7|55
1660729200000|2022-08-17 09:40:00|1017.9|1016.9|1017.4|1016.4|1018|1017|1017.3|1016.3|394
1660729500000|2022-08-17 09:45:00|1017.3|1016.3|1016.6|1015.6|1017.3|1016.3|1016.6|1015.6|660
1660729800000|2022-08-17 09:50:00|1016.5|1015.5|1015.9|1014.9|1016.6|1015.6|1015.9|1014.9|398
1660730100000|2022-08-17 09:55:00|1015.8|1014.8|1016|1015|1016|1015|1015.7|1014.7|372
1660730400000|2022-08-17 10:00:00|1015.9|1014.9|1015.8|1014.8|1015.9|1014.9|1015.4|1014.4|229
1660730700000|2022-08-17 10:05:00|1016|1015|1015.9|1014.9|1016|1015|1015.6|1014.6|104
1660731000000|2022-08-17 10:10:00|1016|1015|1015.4|1014.4|1016|1015|1015.4|1014.4|161
1660731300000|2022-08-17 10:15:00|1015.5|1014.5|1015.1|1014.1|1015.6|1014.6|1015.1|1014.1|62
1660731600000|2022-08-17 10:20:00|1014.9|1013.9|1014.8|1013.8|1015.1|1014.1|1014.8|1013.8|69
1660731900000|2022-08-17 10:25:00|1014.7|1013.7|1015.2|1014.2|1015.2|1014.2|1014.3|1013.3|259
1660732200000|2022-08-17 10:30:00|1015|1014|1015.5|1014.5|1015.7|1014.7|1014.4|1013.4|246
1660732500000|2022-08-17 10:35:00|1015.3|1014.3|1015.4|1014.4|1015.6|1014.6|1015.2|1014.2|35
1660732800000|2022-08-17 10:40:00|1015.3|1014.3|1014.9|1013.9|1015.3|1014.3|1014.8|1013.8|51
1660733100000|2022-08-17 10:45:00|1014.8|1013.8|1014.6|1013.6|1014.9|1013.9|1014.5|1013.5|114
1660733400000|2022-08-17 10:50:00|1014.5|1013.5|1014.7|1013.7|1014.8|1013.8|1014.5|1013.5|87
1660733700000|2022-08-17 10:55:00|1014.6|1013.6|1015.4|1014.4|1015.5|1014.5|1014.4|1013.4|571
1660734000000|2022-08-17 11:00:00|1015.5|1014.5|1015|1014|1015.7|1014.7|1014.8|1013.8|180
1660734300000|2022-08-17 11:05:00|1015.1|1014.1|1014.3|1013.3|1015.1|1014.1|1014.2|1013.2|94
1660734600000|2022-08-17 11:10:00|1014.4|1013.4|1014.1|1013.1|1014.5|1013.5|1014.1|1013.1|96
1660734900000|2022-08-17 11:15:00|1014|1013|1013.6|1012.6|1014|1013|1013.1|1012.1|573
1660735200000|2022-08-17 11:20:00|1013.7|1012.7|1013.9|1012.9|1014.2|1013.2|1013.6|1012.6|86
1660735500000|2022-08-17 11:25:00|1014|1013|1013.5|1012.5|1014|1013|1013.5|1012.5|97
1660735800000|2022-08-17 11:30:00|1013.4|1012.4|1013.6|1012.6|1013.6|1012.6|1013.1|1012.1|137
1660736100000|2022-08-17 11:35:00|1013.5|1012.5|1013.3|1012.3|1013.7|1012.7|1012.8|1011.8|159
1660736400000|2022-08-17 11:40:00|1013.4|1012.4|1013|1012|1013.4|1012.4|1012.8|1011.8|106
1660736700000|2022-08-17 11:45:00|1012.9|1011.9|1013.3|1012.3|1013.4|1012.4|1012.9|1011.9|327
1660737000000|2022-08-17 11:50:00|1013.4|1012.4|1013.6|1012.6|1013.6|1012.6|1013.2|1012.2|40
1660737300000|2022-08-17 11:55:00|1013.7|1012.7|1014|1013|1014|1013|1013.6|1012.6|154
1660737600000|2022-08-17 12:00:00|1013.9|1012.9|1013.8|1012.8|1014.4|1013.4|1013.5|1012.5|525
1660737900000|2022-08-17 12:05:00|1013.9|1012.9|1013.5|1012.5|1013.9|1012.9|1013.3|1012.3|301
1660738200000|2022-08-17 12:10:00|1013.6|1012.6|1013.3|1012.3|1014.1|1013.1|1013.1|1012.1|637
1660738500000|2022-08-17 12:15:00|1013.2|1012.2|1013.3|1012.3|1013.7|1012.7|1013.2|1012.2|100
1660738800000|2022-08-17 12:20:00|1013.4|1012.4|1012.7|1011.7|1013.5|1012.5|1012.4|1011.4|186
1660739100000|2022-08-17 12:25:00|1012.6|1011.6|1012.7|1011.7|1013.1|1012.1|1012.3|1011.3|115
1660739400000|2022-08-17 12:30:00|1012.5|1011.5|1011.3|1010.3|1013.8|1012.8|1010.9|1009.9|865
1660739700000|2022-08-17 12:35:00|1011.4|1010.4|1012.8|1011.8|1013|1012|1011.3|1010.3|161
1660740000000|2022-08-17 12:40:00|1012.9|1011.9|1012.9|1011.9|1013.2|1012.2|1012.5|1011.5|238
1660740300000|2022-08-17 12:45:00|1012.8|1011.8|1012.9|1011.9|1013.2|1012.2|1012.5|1011.5|102
1660740600000|2022-08-17 12:50:00|1012.8|1011.8|1012.5|1011.5|1013.4|1012.4|1012.2|1011.2|169
1660740900000|2022-08-17 12:55:00|1012.4|1011.4|1013.6|1012.6|1014.3|1013.3|1012.4|1011.4|1074
1660741200000|2022-08-17 13:00:00|1013.8|1012.8|1013.2|1012.2|1013.8|1012.8|1012.8|1011.8|391
1660741500000|2022-08-17 13:05:00|1013.4|1012.4|1014.6|1013.6|1014.6|1013.6|1013.2|1012.2|240
1660741800000|2022-08-17 13:10:00|1014.5|1013.5|1014.1|1013.1|1014.5|1013.5|1013.3|1012.3|206
1660742100000|2022-08-17 13:15:00|1014|1013|1013.9|1012.9|1014.3|1013.3|1013.7|1012.7|146
1660742400000|2022-08-17 13:20:00|1014|1013|1014.9|1013.9|1015|1014|1014|1013|285
1660742700000|2022-08-17 13:25:00|1014.8|1013.8|1014.9|1013.9|1015.2|1014.2|1014.4|1013.4|253
1660743000000|2022-08-17 13:30:00|1014.7|1014.2|1014|1013.5|1015.2|1014.7|1013.7|1013.2|4215
1660743300000|2022-08-17 13:35:00|1013.9|1013.4|1014.3|1013.8|1015.4|1014.9|1013.9|1013.4|2308
1660743600000|2022-08-17 13:40:00|1014.2|1013.7|1014.3|1013.8|1014.3|1013.8|1012.9|1012.4|1787
1660743900000|2022-08-17 13:45:00|1014.2|1013.7|1014.2|1013.7|1014.3|1013.8|1013.6|1013.1|1722
1660744200000|2022-08-17 13:50:00|1014.3|1013.8|1014.8|1014.3|1015.1|1014.6|1013.5|1013|906
1660744500000|2022-08-17 13:55:00|1014.9|1014.4|1015.5|1015|1015.8|1015.3|1014.8|1014.3|684
1660744800000|2022-08-17 14:00:00|1015.6|1015.1|1015.9|1015.4|1016|1015.5|1015|1014.5|1400
1660745100000|2022-08-17 14:05:00|1016|1015.5|1016.6|1016.1|1017.8|1017.3|1016|1015.5|1385
1660745400000|2022-08-17 14:10:00|1016.5|1016|1015.5|1015|1017.2|1016.7|1015.3|1014.8|905
1660745700000|2022-08-17 14:15:00|1015.6|1015.1|1015.3|1014.8|1016.3|1015.8|1014.8|1014.3|2040
1660746000000|2022-08-17 14:20:00|1015.2|1014.7|1015.4|1014.9|1016.2|1015.7|1015|1014.5|1427
1660746300000|2022-08-17 14:25:00|1015.5|1015|1015.6|1015.1|1015.8|1015.3|1015.1|1014.6|772
1660746600000|2022-08-17 14:30:00|1015.7|1015.2|1016.6|1016.1|1016.6|1016.1|1015.6|1015.1|1070
1660746900000|2022-08-17 14:35:00|1016.7|1016.2|1015.1|1014.6|1016.7|1016.2|1014.6|1014.1|939
1660747200000|2022-08-17 14:40:00|1015.2|1014.7|1015.7|1015.2|1015.9|1015.4|1015.1|1014.6|458
1660747500000|2022-08-17 14:45:00|1015.9|1015.4|1015.5|1015|1016.1|1015.6|1015.4|1014.9|357
1660747800000|2022-08-17 14:50:00|1015.6|1015.1|1013.7|1013.2|1015.6|1015.1|1013.7|1013.2|728
1660748100000|2022-08-17 14:55:00|1013.6|1013.1|1013.7|1013.2|1014.1|1013.6|1013.4|1012.9|1010
1660748400000|2022-08-17 15:00:00|1013.8|1013.3|1014.9|1014.4|1014.9|1014.4|1013.7|1013.2|1622
1660748700000|2022-08-17 15:05:00|1015|1014.5|1014.5|1014|1015.1|1014.6|1014.2|1013.7|1734
1660749000000|2022-08-17 15:10:00|1014.4|1013.9|1014.1|1013.6|1014.8|1014.3|1013.9|1013.4|866
1660749300000|2022-08-17 15:15:00|1014|1013.5|1014.7|1014.2|1014.9|1014.4|1013.7|1013.2|997
1660749600000|2022-08-17 15:20:00|1014.6|1014.1|1014.8|1014.3|1015|1014.5|1014.4|1013.9|656
1660749900000|2022-08-17 15:25:00|1014.7|1014.2|1014.5|1014|1014.8|1014.3|1013.9|1013.4|977
1660750200000|2022-08-17 15:30:00|1014.4|1013.9|1014|1013.5|1015.1|1014.6|1013.6|1013.1|702
1660750500000|2022-08-17 15:35:00|1014.1|1013.6|1013.6|1013.1|1014.1|1013.6|1013.6|1013.1|289
1660750800000|2022-08-17 15:40:00|1013.7|1013.2|1012.5|1012|1013.7|1013.2|1012.3|1011.8|940
1660751100000|2022-08-17 15:45:00|1012.6|1012.1|1012.7|1012.2|1012.8|1012.3|1012.2|1011.7|381
1660751400000|2022-08-17 15:50:00|1012.6|1012.1|1013|1012.5|1013.1|1012.6|1012.6|1012.1|299
1660751700000|2022-08-17 15:55:00|1013.1|1012.6|1012.8|1012.3|1013.2|1012.7|1012.8|1012.3|267
1660752000000|2022-08-17 16:00:00|1012.9|1012.4|1013.6|1013.1|1013.9|1013.4|1012.9|1012.4|292
1660752300000|2022-08-17 16:05:00|1013.7|1013.2|1013.5|1013|1014.2|1013.7|1013.5|1013|526
1660752600000|2022-08-17 16:10:00|1013.4|1012.9|1013.6|1013.1|1013.6|1013.1|1013.1|1012.6|184
1660752900000|2022-08-17 16:15:00|1013.7|1013.2|1013.9|1013.4|1014.1|1013.6|1013.6|1013.1|243
1660753200000|2022-08-17 16:20:00|1013.8|1013.3|1014.5|1014|1014.5|1014|1013.8|1013.3|312
1660753500000|2022-08-17 16:25:00|1014.6|1014.1|1014.7|1014.2|1014.7|1014.2|1014.1|1013.6|271
1660753800000|2022-08-17 16:30:00|1014.8|1014.3|1015.2|1014.7|1015.2|1014.7|1014.7|1014.2|404
1660754100000|2022-08-17 16:35:00|1015.1|1014.6|1015.8|1015.3|1016|1015.5|1015.1|1014.6|978
1660754400000|2022-08-17 16:40:00|1015.7|1015.2|1015.8|1015.3|1015.9|1015.4|1015.5|1015|370
1660754700000|2022-08-17 16:45:00|1015.7|1015.2|1015.4|1014.9|1015.8|1015.3|1015.4|1014.9|222
1660755000000|2022-08-17 16:50:00|1015.3|1014.8|1015.4|1014.9|1015.6|1015.1|1015.2|1014.7|279
1660755300000|2022-08-17 16:55:00|1015.3|1014.8|1015.7|1015.2|1015.8|1015.3|1015.2|1014.7|374
1660755600000|2022-08-17 17:00:00|1015.6|1015.1|1015.7|1015.2|1015.7|1015.2|1014.8|1014.3|715
1660755900000|2022-08-17 17:05:00|1015.6|1015.1|1015.3|1014.8|1016|1015.5|1015.3|1014.8|193
1660756200000|2022-08-17 17:10:00|1015.4|1014.9|1015.2|1014.7|1015.5|1015|1015.1|1014.6|354
1660756500000|2022-08-17 17:15:00|1015.3|1014.8|1014.8|1014.3|1015.6|1015.1|1014.8|1014.3|293
1660756800000|2022-08-17 17:20:00|1014.9|1014.4|1014.9|1014.4|1015.2|1014.7|1014.8|1014.3|163
1660757100000|2022-08-17 17:25:00|1015|1014.5|1015.4|1014.9|1015.7|1015.2|1015|1014.5|450
1660757400000|2022-08-17 17:30:00|1015.5|1015|1015|1014.5|1015.7|1015.2|1014.8|1014.3|353
1660757700000|2022-08-17 17:35:00|1015.1|1014.6|1015.1|1014.6|1015.2|1014.7|1014.7|1014.2|212
1660758000000|2022-08-17 17:40:00|1015|1014.5|1014.9|1014.4|1015.4|1014.9|1014.9|1014.4|147
1660758300000|2022-08-17 17:45:00|1015|1014.5|1015.3|1014.8|1015.3|1014.8|1015|1014.5|142
1660758600000|2022-08-17 17:50:00|1015.2|1014.7|1015.3|1014.8|1015.5|1015|1015.2|1014.7|96
1660758900000|2022-08-17 17:55:00|1015.4|1014.9|1015.4|1014.9|1015.5|1015|1015|1014.5|506
1660759200000|2022-08-17 18:00:00|1016.3|1015.8|1017.1|1016.6|1018.7|1018.2|1014.9|1014.4|2440
1660759500000|2022-08-17 18:05:00|1017|1016.5|1017.6|1017.1|1018.6|1018.1|1015.6|1015.1|1212
1660759800000|2022-08-17 18:10:00|1017.8|1017.3|1019.4|1018.9|1019.4|1018.9|1017|1016.5|492
1660760100000|2022-08-17 18:15:00|1019.5|1019|1018.4|1017.9|1019.8|1019.3|1017.8|1017.3|704
1660760400000|2022-08-17 18:20:00|1018.3|1017.8|1017.5|1017|1018.4|1017.9|1016.8|1016.3|350
1660760700000|2022-08-17 18:25:00|1017.6|1017.1|1018.5|1018|1018.5|1018|1017.3|1016.8|145
1660761000000|2022-08-17 18:30:00|1018.6|1018.1|1019.1|1018.6|1019.4|1018.9|1018.1|1017.6|188
1660761300000|2022-08-17 18:35:00|1019.2|1018.7|1020.3|1019.8|1020.3|1019.8|1019.2|1018.7|350
1660761600000|2022-08-17 18:40:00|1020.2|1019.7|1018.6|1018.1|1020.2|1019.7|1018.6|1018.1|448
1660761900000|2022-08-17 18:45:00|1018.7|1018.2|1018.4|1017.9|1019|1018.5|1017.8|1017.3|216
1660762200000|2022-08-17 18:50:00|1018.5|1018|1017.8|1017.3|1018.6|1018.1|1017.7|1017.2|195
1660762500000|2022-08-17 18:55:00|1017.9|1017.4|1017.1|1016.6|1018.1|1017.6|1017.1|1016.6|383
1660762800000|2022-08-17 19:00:00|1017|1016.5|1018|1017.5|1018|1017.5|1016.9|1016.4|458
1660763100000|2022-08-17 19:05:00|1018.1|1017.6|1017.1|1016.6|1018.3|1017.8|1017|1016.5|327
1660763400000|2022-08-17 19:10:00|1017.2|1016.7|1015.8|1015.3|1017.3|1016.8|1015|1014.5|1387
1660763700000|2022-08-17 19:15:00|1015.9|1015.4|1015.5|1015|1015.9|1015.4|1015.5|1015|243
1660764000000|2022-08-17 19:20:00|1015.4|1014.9|1016.2|1015.7|1016.3|1015.8|1015.3|1014.8|260
1660764300000|2022-08-17 19:25:00|1016.3|1015.8|1016.6|1016.1|1016.7|1016.2|1015.9|1015.4|468
1660764600000|2022-08-17 19:30:00|1016.5|1016|1015.9|1015.4|1016.5|1016|1015.8|1015.3|206
1660764900000|2022-08-17 19:35:00|1015.8|1015.3|1016.2|1015.7|1016.6|1016.1|1015.7|1015.2|303
1660765200000|2022-08-17 19:40:00|1016.3|1015.8|1016.2|1015.7|1016.4|1015.9|1016|1015.5|228
1660765500000|2022-08-17 19:45:00|1016.1|1015.6|1015.7|1015.2|1016.1|1015.6|1015.4|1014.9|533
1660765800000|2022-08-17 19:50:00|1015.9|1015.4|1015.8|1015.3|1016.2|1015.7|1015|1014.5|1036
1660766100000|2022-08-17 19:55:00|1015.9|1015.4|1015.6|1015.1|1016|1015.5|1015.3|1014.8|4180
1660766400000|2022-08-17 20:00:00|1015.7|1014.7|1016.1|1015.1|1016.2|1015.2|1015.7|1014.7|477
1660766700000|2022-08-17 20:05:00|1016|1015|1016|1015|1016.2|1015.2|1015.7|1014.7|172
1660767000000|2022-08-17 20:10:00|1016.1|1015.1|1016.1|1015.1|1016.3|1015.3|1016.1|1015.1|33
1660767300000|2022-08-17 20:15:00|1016|1015|1015.9|1014.9|1016|1015|1015.8|1014.8|67
1660767600000|2022-08-17 20:20:00|1015.8|1014.8|1016.1|1015.1|1016.1|1015.1|1015.8|1014.8|27
1660767900000|2022-08-17 20:25:00|1015.9|1014.9|1016.4|1015.4|1016.5|1015.5|1015.8|1014.8|149
1660768200000|2022-08-17 20:30:00|1016.3|1015.3|1016|1015|1016.3|1015.3|1016|1015|8
1660768500000|2022-08-17 20:35:00|1016.1|1015.1|1016|1015|1016.1|1015.1|1016|1015|5
1660768800000|2022-08-17 20:40:00|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|7
1660769100000|2022-08-17 20:45:00|||||||||4
1660769400000|2022-08-17 20:50:00|1016|1015|1016|1015|1016|1015|1015.9|1014.9|6
1660769700000|2022-08-17 20:55:00|1016.1|1015.1|1016.3|1015.3|1016.3|1015.3|1016.1|1015.1|29
1660773600000|2022-08-17 22:00:00|1016.4|1014.4|1015.4|1013.4|1016.4|1014.4|1015.2|1013.2|0
1660773900000|2022-08-17 22:05:00|1015.3|1013.3|1015.5|1013.5|1015.6|1013.6|1015.2|1013.2|0
1660774200000|2022-08-17 22:10:00|1015.6|1013.6|1015.4|1013.4|1015.8|1013.8|1015.4|1013.4|0
1660774500000|2022-08-17 22:15:00|1015.5|1013.5|1015.5|1013.5|1015.6|1013.6|1015.4|1013.4|0
1660774800000|2022-08-17 22:20:00|1015.4|1013.4|1015.6|1013.6|1015.7|1013.7|1015.4|1013.4|0
1660775100000|2022-08-17 22:25:00|1015.7|1013.7|1015.7|1013.7|1015.7|1013.7|1015.5|1013.5|0
1660775400000|2022-08-17 22:30:00|1015.6|1013.6|1015.5|1013.5|1015.6|1013.6|1015.5|1013.5|0
1660775700000|2022-08-17 22:35:00|1015.4|1013.4|1015|1013|1015.5|1013.5|1015|1013|0
1660776000000|2022-08-17 22:40:00|1014.9|1012.9|1014.8|1012.8|1015|1013|1014.7|1012.7|0
1660776300000|2022-08-17 22:45:00|1014.9|1012.9|1014.6|1012.6|1014.9|1012.9|1014.6|1012.6|0
1660776600000|2022-08-17 22:50:00|1014.5|1012.5|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|0
1660776900000|2022-08-17 22:55:00|1014.7|1012.7|1014.7|1012.7|1014.8|1012.8|1014.6|1012.6|0
1660777200000|2022-08-17 23:00:00|1014.6|1012.6|1014.4|1012.4|1014.7|1012.7|1014.4|1012.4|0
1660777500000|2022-08-17 23:05:00|1014.5|1012.5|1014.4|1012.4|1014.5|1012.5|1014.2|1012.2|0
1660777800000|2022-08-17 23:10:00|1014.3|1012.3|1014.2|1012.2|1014.4|1012.4|1014.2|1012.2|0
1660778100000|2022-08-17 23:15:00|1014.3|1012.3|1013.7|1011.7|1014.3|1012.3|1013.7|1011.7|0
1660778400000|2022-08-17 23:20:00|1013.8|1011.8|1013.7|1011.7|1014.1|1012.1|1013.7|1011.7|0
1660778700000|2022-08-17 23:25:00|1013.8|1011.8|1013.7|1011.7|1013.9|1011.9|1013.5|1011.5|0
1660779000000|2022-08-17 23:30:00|1013.6|1011.6|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|0
1660779300000|2022-08-17 23:35:00|1013.6|1011.6|1013.5|1011.5|1013.7|1011.7|1013.5|1011.5|0
1660779600000|2022-08-17 23:40:00|1013.6|1011.6|1013.9|1011.9|1013.9|1011.9|1013.5|1011.5|0
1660779900000|2022-08-17 23:45:00|1014|1012|1014|1012|1014.2|1012.2|1013.9|1011.9|0
1660780200000|2022-08-17 23:50:00|1014.1|1012.1|1013.7|1011.7|1014.1|1012.1|1013.4|1011.4|0
1660780500000|2022-08-17 23:55:00|1013.8|1011.8|1013.9|1011.9|1014.1|1012.1|1013.7|1011.7|0
1660780800000|2022-08-18 00:00:00|1014|1013|1014.9|1013.9|1014.9|1013.9|1013.8|1012.8|42
1660781100000|2022-08-18 00:05:00|1014.8|1013.8|1014.7|1013.7|1014.8|1013.8|1014.4|1013.4|9
1660781400000|2022-08-18 00:10:00|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|1
1660781700000|2022-08-18 00:15:00|1014.4|1013.4|1015.1|1014.1|1015.2|1014.2|1014.4|1013.4|9
1660782000000|2022-08-18 00:20:00|1015.2|1014.2|1014.3|1013.3|1015.2|1014.2|1014.3|1013.3|18
1660782300000|2022-08-18 00:25:00|1014.2|1013.2|1014.1|1013.1|1014.2|1013.2|1014|1013|14
1660782600000|2022-08-18 00:30:00|1014|1013|1013.6|1012.6|1014|1013|1013.5|1012.5|15
1660782900000|2022-08-18 00:35:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1
1660783200000|2022-08-18 00:40:00|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|1
1660783500000|2022-08-18 00:45:00|1014|1013|1014|1013|1014|1013|1013.6|1012.6|50
1660784100000|2022-08-18 00:55:00|1014.2|1013.2|1014.7|1013.7|1014.7|1013.7|1014.2|1013.2|3
1660784400000|2022-08-18 01:00:00|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|1014|1013|39
1660784700000|2022-08-18 01:05:00|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|2
1660785000000|2022-08-18 01:10:00|1015|1014|1015.6|1014.6|1015.6|1014.6|1015|1014|38
1660785300000|2022-08-18 01:15:00|1015.7|1014.7|1016.7|1015.7|1016.9|1015.9|1015.7|1014.7|62
1660785600000|2022-08-18 01:20:00|1017.2|1016.2|1015.8|1014.8|1017.2|1016.2|1015.7|1014.7|24
1660785900000|2022-08-18 01:25:00|1015.9|1014.9|1015.4|1014.4|1015.9|1014.9|1015.4|1014.4|8
1660786200000|2022-08-18 01:30:00|1015.5|1014.5|1015.6|1014.6|1016.1|1015.1|1014.4|1013.4|104
1660786500000|2022-08-18 01:35:00|1016.2|1015.2|1014.3|1013.3|1016.2|1015.2|1014.3|1013.3|32
1660786800000|2022-08-18 01:40:00|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|1013.8|1012.8|17
1660787100000|2022-08-18 01:45:00|1014.6|1013.6|1014.6|1013.6|1014.8|1013.8|1014.1|1013.1|36
1660787400000|2022-08-18 01:50:00|1014|1013|1013.2|1012.2|1014|1013|1012.8|1011.8|107
1660787700000|2022-08-18 01:55:00|1013.1|1012.1|1014.4|1013.4|1014.4|1013.4|1013|1012|20
1660788000000|2022-08-18 02:00:00|1014.2|1013.2|1014.5|1013.5|1014.5|1013.5|1014|1013|8
1660788300000|2022-08-18 02:05:00|1014.6|1013.6|1015.8|1014.8|1015.8|1014.8|1014.6|1013.6|37
1660788600000|2022-08-18 02:10:00|1015.5|1014.5|1015.3|1014.3|1015.5|1014.5|1015.3|1014.3|7
1660788900000|2022-08-18 02:15:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.3|1013.3|5
1660789200000|2022-08-18 02:20:00|1013.5|1012.5|1013.4|1012.4|1013.5|1012.5|1013|1012|17
1660789500000|2022-08-18 02:25:00|1013.2|1012.2|1013.5|1012.5|1013.6|1012.6|1013.1|1012.1|30
1660789800000|2022-08-18 02:30:00|1013.3|1012.3|1013.9|1012.9|1013.9|1012.9|1013|1012|22
1660790100000|2022-08-18 02:35:00|1013|1012|1013.6|1012.6|1013.6|1012.6|1013|1012|12
1660790400000|2022-08-18 02:40:00|1013.8|1012.8|1014.3|1013.3|1014.3|1013.3|1013.8|1012.8|10
1660790700000|2022-08-18 02:45:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|2
1660791000000|2022-08-18 02:50:00|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|3
1660791600000|2022-08-18 03:00:00|1013.8|1012.8|1013.6|1012.6|1014|1013|1013.6|1012.6|3
1660792200000|2022-08-18 03:10:00|1014.2|1013.2|1014.3|1013.3|1014.4|1013.4|1013.7|1012.7|17
1660792500000|2022-08-18 03:15:00|1014|1013|1014.1|1013.1|1014.1|1013.1|1013.9|1012.9|7
1660792800000|2022-08-18 03:20:00|1014|1013|1014.2|1013.2|1014.2|1013.2|1014|1013|6
1660793100000|2022-08-18 03:25:00|1014.1|1013.1|1014|1013|1014.1|1013.1|1014|1013|3
1660793400000|2022-08-18 03:30:00|||||||||3
1660793700000|2022-08-18 03:35:00|1013.7|1012.7|1013.1|1012.1|1013.7|1012.7|1013.1|1012.1|7
1660794000000|2022-08-18 03:40:00|1013.2|1012.2|1012.6|1011.6|1013.2|1012.2|1012.4|1011.4|58
1660794300000|2022-08-18 03:45:00|1012.7|1011.7|1012.8|1011.8|1012.8|1011.8|1012.6|1011.6|8
1660794600000|2022-08-18 03:50:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|4
1660794900000|2022-08-18 03:55:00|1012.7|1011.7|1012.5|1011.5|1012.7|1011.7|1012.4|1011.4|15
1660795200000|2022-08-18 04:00:00|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.3|1011.3|7
1660795500000|2022-08-18 04:05:00|1012.2|1011.2|1012.4|1011.4|1012.4|1011.4|1012.2|1011.2|2
1660795800000|2022-08-18 04:10:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1
1660796100000|2022-08-18 04:15:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|2
1660796400000|2022-08-18 04:20:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|5
1660796700000|2022-08-18 04:25:00|1012.7|1011.7|1013|1012|1013|1012|1012.7|1011.7|7
1660797000000|2022-08-18 04:30:00|1012.8|1011.8|1012.8|1011.8|1012.8|1011.8|1012.8|1011.8|1
1660797300000|2022-08-18 04:35:00|1012.9|1011.9|1012.8|1011.8|1013.1|1012.1|1012.7|1011.7|27
1660797600000|2022-08-18 04:40:00|1012.7|1011.7|1012.6|1011.6|1012.7|1011.7|1012.6|1011.6|4
1660797900000|2022-08-18 04:45:00|1012.7|1011.7|1012.8|1011.8|1012.8|1011.8|1012.7|1011.7|3
1660798200000|2022-08-18 04:50:00|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|5
1660798500000|2022-08-18 04:55:00|1012.4|1011.4|1012.2|1011.2|1012.4|1011.4|1012.2|1011.2|11
1660798800000|2022-08-18 05:00:00|1012.1|1011.1|1012.4|1011.4|1012.4|1011.4|1011.6|1010.6|95
1660799100000|2022-08-18 05:05:00|1012.6|1011.6|1012.9|1011.9|1012.9|1011.9|1012.6|1011.6|23
1660799400000|2022-08-18 05:10:00|1013.5|1012.5|1013.9|1012.9|1014.8|1013.8|1013.4|1012.4|137
1660799700000|2022-08-18 05:15:00|1013.7|1012.7|1013.8|1012.8|1014|1013|1013.7|1012.7|13
1660800000000|2022-08-18 05:20:00|1013.5|1012.5|1013.5|1012.5|1013.8|1012.8|1013.4|1012.4|23
1660800300000|2022-08-18 05:25:00|1013.6|1012.6|1013.7|1012.7|1013.7|1012.7|1013.4|1012.4|25
1660800600000|2022-08-18 05:30:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.3|1012.3|23
1660800900000|2022-08-18 05:35:00|1013.6|1012.6|1013.9|1012.9|1013.9|1012.9|1013.5|1012.5|16
1660801200000|2022-08-18 05:40:00|1013.8|1012.8|1014|1013|1014.4|1013.4|1013.8|1012.8|27
1660801500000|2022-08-18 05:45:00|1013.8|1012.8|1013|1012|1013.8|1012.8|1012.9|1011.9|15
1660801800000|2022-08-18 05:50:00|1012.9|1011.9|1012.5|1011.5|1013.2|1012.2|1012.4|1011.4|43
1660802100000|2022-08-18 05:55:00|1012.4|1011.4|1012|1011|1012.4|1011.4|1011.3|1010.3|108
1660802400000|2022-08-18 06:00:00|1011.8|1010.8|1011.5|1010.5|1011.9|1010.9|1011.1|1010.1|101
1660802700000|2022-08-18 06:05:00|1011.4|1010.4|1012.2|1011.2|1012.2|1011.2|1011.3|1010.3|15
1660803000000|2022-08-18 06:10:00|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1011.8|1010.8|21
1660803300000|2022-08-18 06:15:00|1012.1|1011.1|1012.7|1011.7|1012.7|1011.7|1011.9|1010.9|15
1660803600000|2022-08-18 06:20:00|1012.5|1011.5|1012.1|1011.1|1012.5|1011.5|1012.1|1011.1|34
1660803900000|2022-08-18 06:25:00|1012|1011|1011.2|1010.2|1012|1011|1011.2|1010.2|16
1660804200000|2022-08-18 06:30:00|1011|1010|1009.9|1008.9|1011.1|1010.1|1009.9|1008.9|121
1660804500000|2022-08-18 06:35:00|1010.1|1009.1|1010|1009|1010.5|1009.5|1009.9|1008.9|27
1660804800000|2022-08-18 06:40:00|1009.9|1008.9|1009.9|1008.9|1010|1009|1009.5|1008.5|49
1660805100000|2022-08-18 06:45:00|1010.3|1009.3|1009.8|1008.8|1010.3|1009.3|1009.6|1008.6|51
1660805400000|2022-08-18 06:50:00|1009.6|1008.6|1009.4|1008.4|1009.8|1008.8|1009.2|1008.2|93
1660805700000|2022-08-18 06:55:00|1009.3|1008.3|1009.3|1008.3|1009.6|1008.6|1008.8|1007.8|121
1660806000000|2022-08-18 07:00:00|1009.1|1008.1|1009.8|1008.8|1010.3|1009.3|1009.1|1008.1|307
1660806300000|2022-08-18 07:05:00|1009.9|1008.9|1010.2|1009.2|1010.4|1009.4|1008.9|1007.9|488
1660806600000|2022-08-18 07:10:00|1010.3|1009.3|1010|1009|1010.4|1009.4|1009.5|1008.5|190
1660806900000|2022-08-18 07:15:00|1009.9|1008.9|1008.8|1007.8|1010.1|1009.1|1008.8|1007.8|236
1660807200000|2022-08-18 07:20:00|1008.7|1007.7|1009.5|1008.5|1009.6|1008.6|1008.3|1007.3|246
1660807500000|2022-08-18 07:25:00|1009.4|1008.4|1009.8|1008.8|1010.2|1009.2|1009.3|1008.3|226
1660807800000|2022-08-18 07:30:00|1009.7|1008.7|1010.3|1009.3|1010.5|1009.5|1009.7|1008.7|58
1660808100000|2022-08-18 07:35:00|1010.2|1009.2|1010.5|1009.5|1010.5|1009.5|1009.8|1008.8|49
1660808400000|2022-08-18 07:40:00|1010.6|1009.6|1010.4|1009.4|1010.9|1009.9|1010.4|1009.4|113
1660808700000|2022-08-18 07:45:00|1010.5|1009.5|1010.8|1009.8|1011|1010|1010.3|1009.3|143
1660809000000|2022-08-18 07:50:00|1010.9|1009.9|1010.5|1009.5|1011|1010|1010.4|1009.4|120
1660809300000|2022-08-18 07:55:00|1010.4|1009.4|1010.9|1009.9|1011.1|1010.1|1010.3|1009.3|70
1660809600000|2022-08-18 08:00:00|1011|1010|1011.5|1010.5|1011.8|1010.8|1011|1010|136
1660809900000|2022-08-18 08:05:00|1011.6|1010.6|1011.3|1010.3|1011.8|1010.8|1011.3|1010.3|160
1660810200000|2022-08-18 08:10:00|1011.4|1010.4|1010.9|1009.9|1011.5|1010.5|1010.9|1009.9|185
1660810500000|2022-08-18 08:15:00|1011|1010|1010.8|1009.8|1011.1|1010.1|1010.7|1009.7|65
1660810800000|2022-08-18 08:20:00|1010.7|1009.7|1010.8|1009.8|1010.8|1009.8|1010.2|1009.2|36
1660811100000|2022-08-18 08:25:00|1010.7|1009.7|1011|1010|1011|1010|1010.7|1009.7|29
1660811400000|2022-08-18 08:30:00|1010.9|1009.9|1011|1010|1011.1|1010.1|1010.7|1009.7|95
1660811700000|2022-08-18 08:35:00|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1011|1010|22
1660812000000|2022-08-18 08:40:00|1011.1|1010.1|1012.3|1011.3|1012.4|1011.4|1011|1010|211
1660812300000|2022-08-18 08:45:00|1012.4|1011.4|1012.7|1011.7|1013.2|1012.2|1012.4|1011.4|349
1660812600000|2022-08-18 08:50:00|1012.8|1011.8|1012.4|1011.4|1012.9|1011.9|1012.3|1011.3|106
1660812900000|2022-08-18 08:55:00|1012.3|1011.3|1013|1012|1013.1|1012.1|1011.9|1010.9|348
1660813200000|2022-08-18 09:00:00|1013.1|1012.1|1012.7|1011.7|1013.1|1012.1|1012.7|1011.7|107
1660813500000|2022-08-18 09:05:00|1012.8|1011.8|1013.3|1012.3|1013.6|1012.6|1012.8|1011.8|206
1660813800000|2022-08-18 09:10:00|1013.2|1012.2|1012.5|1011.5|1013.4|1012.4|1012.5|1011.5|97
1660814100000|2022-08-18 09:15:00|1012.7|1011.7|1012.6|1011.6|1012.9|1011.9|1012.3|1011.3|270
1660814400000|2022-08-18 09:20:00|1012.5|1011.5|1012.8|1011.8|1012.9|1011.9|1012.2|1011.2|126
1660814700000|2022-08-18 09:25:00|1012.9|1011.9|1012.9|1011.9|1013.3|1012.3|1012.8|1011.8|81
1660815000000|2022-08-18 09:30:00|1013|1012|1012.8|1011.8|1013.1|1012.1|1012.8|1011.8|60
1660815300000|2022-08-18 09:35:00|1012.9|1011.9|1013.2|1012.2|1013.5|1012.5|1012.8|1011.8|77
1660815600000|2022-08-18 09:40:00|1013.3|1012.3|1013.6|1012.6|1013.6|1012.6|1013.3|1012.3|64
1660815900000|2022-08-18 09:45:00|1013.7|1012.7|1013.6|1012.6|1014|1013|1013.4|1012.4|94
1660816200000|2022-08-18 09:50:00|1013.4|1012.4|1014|1013|1014.1|1013.1|1013.4|1012.4|57
1660816500000|2022-08-18 09:55:00|1014.1|1013.1|1014.2|1013.2|1014.4|1013.4|1014|1013|323
1660816800000|2022-08-18 10:00:00|1014.1|1013.1|1014.7|1013.7|1014.7|1013.7|1014|1013|134
1660817100000|2022-08-18 10:05:00|1014.8|1013.8|1015.3|1014.3|1015.3|1014.3|1014.6|1013.6|372
1660817400000|2022-08-18 10:10:00|1015.1|1014.1|1014.5|1013.5|1015.1|1014.1|1014.5|1013.5|46
1660817700000|2022-08-18 10:15:00|1014.6|1013.6|1014|1013|1014.6|1013.6|1014|1013|94
1660818000000|2022-08-18 10:20:00|1014.1|1013.1|1014|1013|1014.2|1013.2|1013.8|1012.8|89
1660818300000|2022-08-18 10:25:00|1014.1|1013.1|1013.8|1012.8|1014.1|1013.1|1013.6|1012.6|91
1660818600000|2022-08-18 10:30:00|1013.9|1012.9|1013.8|1012.8|1013.9|1012.9|1013.6|1012.6|44
1660818900000|2022-08-18 10:35:00|1013.9|1012.9|1014|1013|1014.2|1013.2|1013.9|1012.9|91
1660819200000|2022-08-18 10:40:00|1014.1|1013.1|1013.4|1012.4|1014.1|1013.1|1013.4|1012.4|18
1660819500000|2022-08-18 10:45:00|1013.3|1012.3|1013|1012|1013.3|1012.3|1012.9|1011.9|50
1660819800000|2022-08-18 10:50:00|1013.1|1012.1|1013.2|1012.2|1013.2|1012.2|1013|1012|21
1660820100000|2022-08-18 10:55:00|1013.1|1012.1|1013|1012|1013.5|1012.5|1012.9|1011.9|176
1660820400000|2022-08-18 11:00:00|1013.2|1012.2|1013.8|1012.8|1013.8|1012.8|1012.9|1011.9|529
1660820700000|2022-08-18 11:05:00|1013.9|1012.9|1013.7|1012.7|1014|1013|1013.7|1012.7|51
1660821000000|2022-08-18 11:10:00|1013.8|1012.8|1014.1|1013.1|1014.1|1013.1|1013.8|1012.8|35
1660821300000|2022-08-18 11:15:00|1014.2|1013.2|1013.9|1012.9|1014.3|1013.3|1013.9|1012.9|136
1660821600000|2022-08-18 11:20:00|1014|1013|1013.8|1012.8|1014|1013|1013.7|1012.7|30
1660821900000|2022-08-18 11:25:00|1013.7|1012.7|1013.6|1012.6|1013.7|1012.7|1013.5|1012.5|79
1660822200000|2022-08-18 11:30:00|1013.7|1012.7|1014.4|1013.4|1014.5|1013.5|1013.7|1012.7|91
1660822500000|2022-08-18 11:35:00|1014.3|1013.3|1014.3|1013.3|1014.5|1013.5|1014.3|1013.3|24
1660822800000|2022-08-18 11:40:00|1014.4|1013.4|1014.3|1013.3|1014.6|1013.6|1014|1013|72
1660823100000|2022-08-18 11:45:00|1014.5|1013.5|1014.2|1013.2|1014.5|1013.5|1014.1|1013.1|42
1660823400000|2022-08-18 11:50:00|1014.1|1013.1|1014.3|1013.3|1014.3|1013.3|1014|1013|21
1660823700000|2022-08-18 11:55:00|1014.2|1013.2|1014.7|1013.7|1014.7|1013.7|1014.2|1013.2|13
1660824000000|2022-08-18 12:00:00|1014.6|1013.6|1015.5|1014.5|1015.5|1014.5|1014.5|1013.5|148
1660824300000|2022-08-18 12:05:00|1015.4|1014.4|1015.2|1014.2|1016.1|1015.1|1015.2|1014.2|271
1660824600000|2022-08-18 12:10:00|1015.3|1014.3|1014.7|1013.7|1015.3|1014.3|1014.7|1013.7|34
1660824900000|2022-08-18 12:15:00|1014.6|1013.6|1014.3|1013.3|1014.9|1013.9|1014.3|1013.3|38
1660825200000|2022-08-18 12:20:00|1014.4|1013.4|1014.7|1013.7|1014.7|1013.7|1014.4|1013.4|106
1660825500000|2022-08-18 12:25:00|1014.8|1013.8|1014.4|1013.4|1014.9|1013.9|1014.4|1013.4|41
1660825800000|2022-08-18 12:30:00|1014.3|1013.3|1014.5|1013.5|1014.6|1013.6|1012.7|1011.7|497
1660826100000|2022-08-18 12:35:00|1014.6|1013.6|1014.3|1013.3|1014.6|1013.6|1013.9|1012.9|131
1660826400000|2022-08-18 12:40:00|1014.4|1013.4|1014.3|1013.3|1014.4|1013.4|1013.4|1012.4|748
1660826700000|2022-08-18 12:45:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014|1013|190
1660827000000|2022-08-18 12:50:00|1014.1|1013.1|1013.7|1012.7|1014.4|1013.4|1013.7|1012.7|302
1660827300000|2022-08-18 12:55:00|1013.5|1012.5|1013.7|1012.7|1013.7|1012.7|1013.2|1012.2|143
1660827600000|2022-08-18 13:00:00|1013.8|1012.8|1013.4|1012.4|1013.9|1012.9|1013.3|1012.3|273
1660827900000|2022-08-18 13:05:00|1013.3|1012.3|1012.9|1011.9|1013.6|1012.6|1012.9|1011.9|125
1660828200000|2022-08-18 13:10:00|1012.8|1011.8|1013.2|1012.2|1013.5|1012.5|1012.8|1011.8|125
1660828500000|2022-08-18 13:15:00|1013.3|1012.3|1012.5|1011.5|1013.3|1012.3|1012.4|1011.4|379
1660828800000|2022-08-18 13:20:00|1012.6|1011.6|1012.4|1011.4|1013.2|1012.2|1012.4|1011.4|173
1660829100000|2022-08-18 13:25:00|1012.3|1011.3|1012.2|1011.2|1012.5|1011.5|1011.7|1010.7|455
1660829400000|2022-08-18 13:30:00|1012|1011.5|1008.6|1008.1|1012.3|1011.8|1008.4|1007.9|5969
1660829700000|2022-08-18 13:35:00|1008.5|1008|1009.4|1008.9|1009.8|1009.3|1008.4|1007.9|2345
1660830000000|2022-08-18 13:40:00|1009.3|1008.8|1010|1009.5|1010.2|1009.7|1009.1|1008.6|2449
1660830300000|2022-08-18 13:45:00|1010.1|1009.6|1007.1|1006.6|1010.2|1009.7|1006.8|1006.3|4191
1660830600000|2022-08-18 13:50:00|1007|1006.5|1007.2|1006.7|1007.6|1007.1|1006.7|1006.2|1212
1660830900000|2022-08-18 13:55:00|1007.3|1006.8|1007.7|1007.2|1007.7|1007.2|1006.9|1006.4|1282
1660831200000|2022-08-18 14:00:00|1007.6|1007.1|1006.5|1006|1007.6|1007.1|1005.6|1005.1|2411
1660831500000|2022-08-18 14:05:00|1006.4|1005.9|1006.9|1006.4|1007.2|1006.7|1005.9|1005.4|1734
1660831800000|2022-08-18 14:10:00|1007|1006.5|1007.5|1007|1007.6|1007.1|1006.9|1006.4|885
1660832100000|2022-08-18 14:15:00|1007.6|1007.1|1008|1007.5|1008.2|1007.7|1007.4|1006.9|732
1660832400000|2022-08-18 14:20:00|1008.1|1007.6|1008.2|1007.7|1008.6|1008.1|1007.6|1007.1|806
1660832700000|2022-08-18 14:25:00|1008.1|1007.6|1007.4|1006.9|1008.1|1007.6|1007.2|1006.7|651
1660833000000|2022-08-18 14:30:00|1007.5|1007|1007.6|1007.1|1008.1|1007.6|1006.8|1006.3|784
1660833300000|2022-08-18 14:35:00|1007.5|1007|1008|1007.5|1008|1007.5|1007|1006.5|811
1660833600000|2022-08-18 14:40:00|1007.9|1007.4|1008.6|1008.1|1009|1008.5|1007.9|1007.4|1490
1660833900000|2022-08-18 14:45:00|1008.7|1008.2|1009.1|1008.6|1009.3|1008.8|1008.4|1007.9|690
1660834200000|2022-08-18 14:50:00|1009.2|1008.7|1008.3|1007.8|1009.4|1008.9|1008.2|1007.7|776
1660834500000|2022-08-18 14:55:00|1008.4|1007.9|1008.8|1008.3|1008.9|1008.4|1008.3|1007.8|636
1660834800000|2022-08-18 15:00:00|1008.9|1008.4|1008.2|1007.7|1009.3|1008.8|1008|1007.5|610
1660835100000|2022-08-18 15:05:00|1008.3|1007.8|1008.8|1008.3|1008.9|1008.4|1007.6|1007.1|588
1660835400000|2022-08-18 15:10:00|1008.9|1008.4|1009.4|1008.9|1009.6|1009.1|1008.8|1008.3|392
1660835700000|2022-08-18 15:15:00|1009.3|1008.8|1009.2|1008.7|1009.9|1009.4|1008.9|1008.4|604
1660836000000|2022-08-18 15:20:00|1009.1|1008.6|1010.5|1010|1010.5|1010|1009.1|1008.6|605
1660836300000|2022-08-18 15:25:00|1010.4|1009.9|1010.4|1009.9|1010.8|1010.3|1010.1|1009.6|646
1660836600000|2022-08-18 15:30:00|1010.5|1010|1010|1009.5|1010.6|1010.1|1009.8|1009.3|918
1660836900000|2022-08-18 15:35:00|1010.1|1009.6|1010.1|1009.6|1010.6|1010.1|1009.7|1009.2|586
1660837200000|2022-08-18 15:40:00|1010.2|1009.7|1009.4|1008.9|1010.2|1009.7|1009.4|1008.9|324
1660837500000|2022-08-18 15:45:00|1009.5|1009|1009.3|1008.8|1009.7|1009.2|1009.1|1008.6|467
1660837800000|2022-08-18 15:50:00|1009.2|1008.7|1008.5|1008|1009.4|1008.9|1008.5|1008|562
1660838100000|2022-08-18 15:55:00|1008.6|1008.1|1008.3|1007.8|1008.9|1008.4|1008.3|1007.8|263
1660838400000|2022-08-18 16:00:00|1008.4|1007.9|1008.7|1008.2|1008.8|1008.3|1008.3|1007.8|614
1660838700000|2022-08-18 16:05:00|1008.8|1008.3|1008.4|1007.9|1008.9|1008.4|1008.4|1007.9|372
1660839000000|2022-08-18 16:10:00|1008.3|1007.8|1008|1007.5|1008.3|1007.8|1007.8|1007.3|458
1660839300000|2022-08-18 16:15:00|1007.9|1007.4|1007.5|1007|1008.1|1007.6|1007.3|1006.8|567
1660839600000|2022-08-18 16:20:00|1007.4|1006.9|1006.1|1005.6|1007.4|1006.9|1006|1005.5|883
1660839900000|2022-08-18 16:25:00|1006.2|1005.7|1006.6|1006.1|1006.8|1006.3|1006.2|1005.7|367
1660840200000|2022-08-18 16:30:00|1006.7|1006.2|1006.5|1006|1006.7|1006.2|1006.3|1005.8|401
1660840500000|2022-08-18 16:35:00|1006.4|1005.9|1006|1005.5|1006.4|1005.9|1005.8|1005.3|538
1660840800000|2022-08-18 16:40:00|1005.9|1005.4|1005.3|1004.8|1006|1005.5|1005.3|1004.8|573
1660841100000|2022-08-18 16:45:00|1005.2|1004.7|1005.7|1005.2|1006.4|1005.9|1005.2|1004.7|774
1660841400000|2022-08-18 16:50:00|1005.6|1005.1|1005.7|1005.2|1005.8|1005.3|1005.4|1004.9|582
1660841700000|2022-08-18 16:55:00|1005.8|1005.3|1005.2|1004.7|1005.8|1005.3|1005.2|1004.7|362
1660842000000|2022-08-18 17:00:00|1005.3|1004.8|1005|1004.5|1005.8|1005.3|1005|1004.5|646
1660842300000|2022-08-18 17:05:00|1005.1|1004.6|1006.4|1005.9|1006.4|1005.9|1005.1|1004.6|269
1660842600000|2022-08-18 17:10:00|1006.3|1005.8|1005.9|1005.4|1006.7|1006.2|1005.8|1005.3|689
1660842900000|2022-08-18 17:15:00|1006|1005.5|1006.7|1006.2|1006.7|1006.2|1005.9|1005.4|246
1660843200000|2022-08-18 17:20:00|1006.8|1006.3|1006.5|1006|1007|1006.5|1006.5|1006|184
1660843500000|2022-08-18 17:25:00|1006.6|1006.1|1006.8|1006.3|1006.8|1006.3|1006.4|1005.9|202
1660843800000|2022-08-18 17:30:00|1006.7|1006.2|1006.7|1006.2|1006.9|1006.4|1006.5|1006|223
1660844100000|2022-08-18 17:35:00|1006.6|1006.1|1007.1|1006.6|1007.1|1006.6|1006.6|1006.1|380
1660844400000|2022-08-18 17:40:00|1007|1006.5|1007.2|1006.7|1007.5|1007|1007|1006.5|146
1660844700000|2022-08-18 17:45:00|1007.1|1006.6|1007|1006.5|1007.2|1006.7|1006.8|1006.3|156
1660845000000|2022-08-18 17:50:00|1006.9|1006.4|1007|1006.5|1007.1|1006.6|1006.8|1006.3|255
1660845300000|2022-08-18 17:55:00|1006.9|1006.4|1006.5|1006|1006.9|1006.4|1006.2|1005.7|246
1660845600000|2022-08-18 18:00:00|1006.4|1005.9|1006.5|1006|1006.7|1006.2|1006.2|1005.7|275
1660845900000|2022-08-18 18:05:00|1006.6|1006.1|1007.2|1006.7|1007.2|1006.7|1006.5|1006|278
1660846200000|2022-08-18 18:10:00|1007.1|1006.6|1007|1006.5|1007.3|1006.8|1006.7|1006.2|192
1660846500000|2022-08-18 18:15:00|1007.1|1006.6|1007.2|1006.7|1007.3|1006.8|1007.1|1006.6|312
1660846800000|2022-08-18 18:20:00|1007.3|1006.8|1007.7|1007.2|1007.7|1007.2|1007.1|1006.6|448
1660847100000|2022-08-18 18:25:00|1007.6|1007.1|1007.7|1007.2|1007.9|1007.4|1007.5|1007|295
1660847400000|2022-08-18 18:30:00|1007.6|1007.1|1007.3|1006.8|1007.6|1007.1|1007.1|1006.6|354
1660847700000|2022-08-18 18:35:00|1007.2|1006.7|1007.2|1006.7|1007.3|1006.8|1007|1006.5|214
1660848000000|2022-08-18 18:40:00|1007.3|1006.8|1007.8|1007.3|1007.8|1007.3|1007.2|1006.7|219
1660848300000|2022-08-18 18:45:00|1007.7|1007.2|1007.5|1007|1007.8|1007.3|1007.4|1006.9|199
1660848600000|2022-08-18 18:50:00|1007.4|1006.9|1008.2|1007.7|1008.3|1007.8|1007.3|1006.8|276
1660848900000|2022-08-18 18:55:00|1008.1|1007.6|1008.1|1007.6|1008.3|1007.8|1008.1|1007.6|216
1660849200000|2022-08-18 19:00:00|1008.2|1007.7|1008.5|1008|1008.7|1008.2|1008|1007.5|244
1660849500000|2022-08-18 19:05:00|1008.6|1008.1|1009.1|1008.6|1009.1|1008.6|1008.6|1008.1|647
1660849800000|2022-08-18 19:10:00|1009.2|1008.7|1009.5|1009|1009.7|1009.2|1008.9|1008.4|300
1660850100000|2022-08-18 19:15:00|1009.6|1009.1|1010.1|1009.6|1010.1|1009.6|1009.4|1008.9|334
1660850400000|2022-08-18 19:20:00|1010.2|1009.7|1010.2|1009.7|1010.3|1009.8|1009.6|1009.1|280
1660850700000|2022-08-18 19:25:00|1010.1|1009.6|1010.3|1009.8|1010.4|1009.9|1009.9|1009.4|356
1660851000000|2022-08-18 19:30:00|1010.2|1009.7|1010.1|1009.6|1010.4|1009.9|1009.9|1009.4|380
1660851300000|2022-08-18 19:35:00|1009.9|1009.4|1009.8|1009.3|1010.1|1009.6|1009.8|1009.3|161
1660851600000|2022-08-18 19:40:00|1009.7|1009.2|1009.3|1008.8|1009.8|1009.3|1009.1|1008.6|900
1660851900000|2022-08-18 19:45:00|1009.4|1008.9|1009|1008.5|1009.4|1008.9|1008.9|1008.4|986
1660852200000|2022-08-18 19:50:00|1008.9|1008.4|1008.3|1007.8|1008.9|1008.4|1008.2|1007.7|734
1660852500000|2022-08-18 19:55:00|1008.4|1007.9|1008.9|1008.4|1009.2|1008.7|1008.4|1007.9|2616
1660852800000|2022-08-18 20:00:00|1009.2|1008.2|1008.9|1007.9|1009.2|1008.2|1008.8|1007.8|613
1660853100000|2022-08-18 20:05:00|1008.8|1007.8|1008.9|1007.9|1009.1|1008.1|1008.8|1007.8|103
1660853400000|2022-08-18 20:10:00|1008.8|1007.8|1008.7|1007.7|1008.9|1007.9|1008.6|1007.6|69
1660853700000|2022-08-18 20:15:00|1008.9|1007.9|1008.8|1007.8|1009|1008|1008.8|1007.8|29
1660854000000|2022-08-18 20:20:00|1009|1008|1008.9|1007.9|1009|1008|1008.8|1007.8|7
1660854300000|2022-08-18 20:25:00|1008.8|1007.8|1008.6|1007.6|1008.8|1007.8|1008.6|1007.6|44
1660854600000|2022-08-18 20:30:00|||||||||16
1660855200000|2022-08-18 20:40:00|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|8
1660855800000|2022-08-18 20:50:00|1008.8|1007.8|1008.9|1007.9|1008.9|1007.9|1008.8|1007.8|15
1660856100000|2022-08-18 20:55:00|1009|1008|1008.8|1007.8|1009.2|1008.2|1008.8|1007.8|49
1660860000000|2022-08-18 22:00:00|1009.4|1007.4|1008.9|1006.9|1009.5|1007.5|1008.9|1006.9|0
1660860300000|2022-08-18 22:05:00|1009|1007|1009.2|1007.2|1009.4|1007.4|1009|1007|0
1660860600000|2022-08-18 22:10:00|1009.3|1007.3|1009.1|1007.1|1009.4|1007.4|1009.1|1007.1|0
1660860900000|2022-08-18 22:15:00|1009.2|1007.2|1009.1|1007.1|1009.2|1007.2|1009|1007|0
1660861200000|2022-08-18 22:20:00|1009|1007|1009.2|1007.2|1009.3|1007.3|1009|1007|0
1660861500000|2022-08-18 22:25:00|1009.3|1007.3|1009.2|1007.2|1009.5|1007.5|1009.2|1007.2|0
1660861800000|2022-08-18 22:30:00|1009.3|1007.3|1009.2|1007.2|1009.3|1007.3|1009.1|1007.1|0
1660862100000|2022-08-18 22:35:00|1009.1|1007.1|1009.1|1007.1|1009.1|1007.1|1009|1007|0
1660862400000|2022-08-18 22:40:00|1009.2|1007.2|1009.3|1007.3|1009.3|1007.3|1009.1|1007.1|0
1660862700000|2022-08-18 22:45:00|1009.2|1007.2|1009|1007|1009.2|1007.2|1009|1007|0
1660863000000|2022-08-18 22:50:00|1008.9|1006.9|1009.1|1007.1|1009.1|1007.1|1008.9|1006.9|0
1660863300000|2022-08-18 22:55:00|1009|1007|1009|1007|1009.1|1007.1|1009|1007|0
1660863600000|2022-08-18 23:00:00|1008.9|1006.9|1008.9|1006.9|1009|1007|1008.8|1006.8|0
1660863900000|2022-08-18 23:05:00|1009|1007|1008.9|1006.9|1009|1007|1008.9|1006.9|0
1660864200000|2022-08-18 23:10:00|1009|1007|1009|1007|1009|1007|1009|1007|0
1660864500000|2022-08-18 23:15:00|1008.9|1006.9|1008.9|1006.9|1009|1007|1008.9|1006.9|0
1660864800000|2022-08-18 23:20:00|1008.8|1006.8|1008.9|1006.9|1008.9|1006.9|1008.7|1006.7|0
1660865100000|2022-08-18 23:25:00|1009|1007|1009.1|1007.1|1009.1|1007.1|1009|1007|0
1660865400000|2022-08-18 23:30:00|1009|1007|1008.9|1006.9|1009|1007|1008.9|1006.9|0
1660865700000|2022-08-18 23:35:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.7|1006.7|0
1660866000000|2022-08-18 23:40:00|1008.7|1006.7|1008.6|1006.6|1008.8|1006.8|1008.6|1006.6|0
1660866300000|2022-08-18 23:45:00|1008.7|1006.7|1008.8|1006.8|1008.8|1006.8|1008.6|1006.6|0
1660866600000|2022-08-18 23:50:00|1008.9|1006.9|1009|1007|1009|1007|1008.7|1006.7|0
1660866900000|2022-08-18 23:55:00|1008.9|1006.9|1009.2|1007.2|1009.2|1007.2|1008.9|1006.9|0
1660867200000|2022-08-19 00:00:00|1008.1|1007.1|1007.9|1006.9|1009|1008|1007.7|1006.7|25
1660867500000|2022-08-19 00:05:00|1007.7|1006.7|1007.7|1006.7|1007.7|1006.7|1007|1006|58
1660867800000|2022-08-19 00:10:00|1007.4|1006.4|1007.3|1006.3|1007.4|1006.4|1007.3|1006.3|8
1660868100000|2022-08-19 00:15:00|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|2
1660868700000|2022-08-19 00:25:00|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|2
1660869000000|2022-08-19 00:30:00|||||||||4
1660869300000|2022-08-19 00:35:00|||||||||1
1660869600000|2022-08-19 00:40:00|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|2
1660869900000|2022-08-19 00:45:00|1007|1006|1006.8|1005.8|1007|1006|1006.8|1005.8|10
1660870200000|2022-08-19 00:50:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|2
1660870500000|2022-08-19 00:55:00|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|4
1660871100000|2022-08-19 01:05:00|1006.9|1005.9|1007|1006|1007|1006|1006.9|1005.9|3
1660871400000|2022-08-19 01:10:00|1006.9|1005.9|1006.9|1005.9|1007|1006|1006.8|1005.8|7
1660871700000|2022-08-19 01:15:00|1007|1006|1006|1005|1007.7|1006.7|1006|1005|41
1660872000000|2022-08-19 01:20:00|1006.2|1005.2|1006|1005|1006.3|1005.3|1005.5|1004.5|22
1660872300000|2022-08-19 01:25:00|1006.3|1005.3|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|25
1660872600000|2022-08-19 01:30:00|1006.2|1005.2|1006.3|1005.3|1007.1|1006.1|1005.6|1004.6|106
1660872900000|2022-08-19 01:35:00|1006.5|1005.5|1007.7|1006.7|1007.8|1006.8|1006.4|1005.4|43
1660873200000|2022-08-19 01:40:00|1007.6|1006.6|1007.3|1006.3|1007.6|1006.6|1006.8|1005.8|13
1660873500000|2022-08-19 01:45:00|1007.7|1006.7|1008.5|1007.5|1008.9|1007.9|1007.6|1006.6|62
1660873800000|2022-08-19 01:50:00|1009|1008|1009.9|1008.9|1010.4|1009.4|1009|1008|180
1660874100000|2022-08-19 01:55:00|1010|1009|1009.8|1008.8|1010.4|1009.4|1009.5|1008.5|12
1660874400000|2022-08-19 02:00:00|1010|1009|1009.6|1008.6|1010|1009|1009.2|1008.2|21
1660874700000|2022-08-19 02:05:00|1009.3|1008.3|1009.9|1008.9|1010.6|1009.6|1009.3|1008.3|6
1660875000000|2022-08-19 02:10:00|1010|1009|1010.9|1009.9|1010.9|1009.9|1010|1009|5
1660875300000|2022-08-19 02:15:00|1010.6|1009.6|1010.5|1009.5|1010.7|1009.7|1010.2|1009.2|7
1660875600000|2022-08-19 02:20:00|1010.3|1009.3|1010.8|1009.8|1011.7|1010.7|1010.3|1009.3|37
1660875900000|2022-08-19 02:25:00|1010.7|1009.7|1011|1010|1011|1010|1010.7|1009.7|3
1660876200000|2022-08-19 02:30:00|1010.8|1009.8|1010.7|1009.7|1011|1010|1010.7|1009.7|3
1660876500000|2022-08-19 02:35:00|1010.8|1009.8|1011.5|1010.5|1011.7|1010.7|1010.8|1009.8|22
1660876800000|2022-08-19 02:40:00|1011.4|1010.4|1010.7|1009.7|1012.1|1011.1|1010.7|1009.7|27
1660877100000|2022-08-19 02:45:00|1010.6|1009.6|1010.6|1009.6|1010.8|1009.8|1010.6|1009.6|5
1660877400000|2022-08-19 02:50:00|1010.9|1009.9|1011.2|1010.2|1011.2|1010.2|1010.9|1009.9|7
1660877700000|2022-08-19 02:55:00|1011|1010|1012.7|1011.7|1012.7|1011.7|1011|1010|13
1660878000000|2022-08-19 03:00:00|1012.9|1011.9|1012.7|1011.7|1013.4|1012.4|1012.7|1011.7|52
1660878300000|2022-08-19 03:05:00|1012.9|1011.9|1013|1012|1013|1012|1012.6|1011.6|20
1660878600000|2022-08-19 03:10:00|1012.9|1011.9|1012.3|1011.3|1013|1012|1012.3|1011.3|25
1660878900000|2022-08-19 03:15:00|1012.2|1011.2|1012.9|1011.9|1012.9|1011.9|1012.2|1011.2|8
1660879200000|2022-08-19 03:20:00|1013|1012|1013|1012|1013.4|1012.4|1013|1012|20
1660879500000|2022-08-19 03:25:00|1012.8|1011.8|1013|1012|1013.1|1012.1|1012.8|1011.8|46
1660879800000|2022-08-19 03:30:00|1012.8|1011.8|1012|1011|1012.8|1011.8|1012|1011|7
1660880100000|2022-08-19 03:35:00|1011.9|1010.9|1011.9|1010.9|1011.9|1010.9|1011.9|1010.9|2
1660880400000|2022-08-19 03:40:00|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1011.7|1010.7|5
1660880700000|2022-08-19 03:45:00|1011.9|1010.9|1011.5|1010.5|1011.9|1010.9|1011.5|1010.5|7
1660881000000|2022-08-19 03:50:00|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|2
1660881300000|2022-08-19 03:55:00|1011.4|1010.4|1011.3|1010.3|1011.4|1010.4|1011.3|1010.3|3
1660881600000|2022-08-19 04:00:00|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1
1660881900000|2022-08-19 04:05:00|1011|1010|1010.9|1009.9|1011|1010|1010.9|1009.9|5
1660882200000|2022-08-19 04:10:00|1010.6|1009.6|1010.6|1009.6|1010.7|1009.7|1010.6|1009.6|6
1660882500000|2022-08-19 04:15:00|1010.7|1009.7|1010.7|1009.7|1010.8|1009.8|1010.6|1009.6|16
1660882800000|2022-08-19 04:20:00|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|1010.8|1009.8|6
1660883100000|2022-08-19 04:25:00|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|4
1660883400000|2022-08-19 04:30:00|1010.6|1009.6|1011|1010|1011|1010|1010.6|1009.6|4
1660883700000|2022-08-19 04:35:00|1010.8|1009.8|1010.6|1009.6|1010.8|1009.8|1010.6|1009.6|4
1660884000000|2022-08-19 04:40:00|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|2
1660884300000|2022-08-19 04:45:00|||||||||2
1660884600000|2022-08-19 04:50:00|1010.7|1009.7|1011.1|1010.1|1011.1|1010.1|1010.7|1009.7|12
1660884900000|2022-08-19 04:55:00|1010.9|1009.9|1010.8|1009.8|1010.9|1009.9|1010.8|1009.8|7
1660885200000|2022-08-19 05:00:00|1010.9|1009.9|1010.5|1009.5|1011.4|1010.4|1010.5|1009.5|10
1660885500000|2022-08-19 05:05:00|1010.3|1009.3|1010.7|1009.7|1010.7|1009.7|1010.1|1009.1|13
1660885800000|2022-08-19 05:10:00|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|5
1660886100000|2022-08-19 05:15:00|1010.6|1009.6|1010.7|1009.7|1011|1010|1010.4|1009.4|6
1660886400000|2022-08-19 05:20:00|1010.6|1009.6|1010.4|1009.4|1010.8|1009.8|1010.4|1009.4|3
1660886700000|2022-08-19 05:25:00|1009.7|1008.7|1009.7|1008.7|1009.8|1008.8|1009.5|1008.5|10
1660887000000|2022-08-19 05:30:00|1009.8|1008.8|1009|1008|1009.9|1008.9|1009|1008|10
1660887300000|2022-08-19 05:35:00|1008.8|1007.8|1008.8|1007.8|1008.9|1007.9|1008.4|1007.4|15
1660887600000|2022-08-19 05:40:00|1009|1008|1009.4|1008.4|1009.4|1008.4|1008.9|1007.9|6
1660887900000|2022-08-19 05:45:00|1009.5|1008.5|1009.9|1008.9|1010|1009|1009.5|1008.5|8
1660888200000|2022-08-19 05:50:00|1010.4|1009.4|1010.7|1009.7|1010.8|1009.8|1010.3|1009.3|11
1660888500000|2022-08-19 05:55:00|1010.3|1009.3|1009.9|1008.9|1010.3|1009.3|1009.9|1008.9|8
1660888800000|2022-08-19 06:00:00|1009.7|1008.7|1009.2|1008.2|1009.8|1008.8|1009.2|1008.2|16
1660889100000|2022-08-19 06:05:00|1009.4|1008.4|1009.2|1008.2|1009.4|1008.4|1009|1008|10
1660889400000|2022-08-19 06:10:00|1009.3|1008.3|1008.2|1007.2|1009.3|1008.3|1008.2|1007.2|3
1660889700000|2022-08-19 06:15:00|1008|1007|1008.5|1007.5|1008.5|1007.5|1008|1007|7
1660890000000|2022-08-19 06:20:00|1008.1|1007.1|1007.1|1006.1|1008.3|1007.3|1006.9|1005.9|76
1660890300000|2022-08-19 06:25:00|1007.3|1006.3|1007.2|1006.2|1007.9|1006.9|1006.8|1005.8|33
1660890600000|2022-08-19 06:30:00|1007|1006|1006.8|1005.8|1007.3|1006.3|1006.1|1005.1|37
1660890900000|2022-08-19 06:35:00|1007.2|1006.2|1006.3|1005.3|1007.2|1006.2|1006.2|1005.2|12
1660891200000|2022-08-19 06:40:00|1006.5|1005.5|1006.3|1005.3|1006.7|1005.7|1006.3|1005.3|21
1660891500000|2022-08-19 06:45:00|1006.2|1005.2|1005.5|1004.5|1006.2|1005.2|1005.4|1004.4|84
1660891800000|2022-08-19 06:50:00|1005.6|1004.6|1005.4|1004.4|1005.9|1004.9|1005.4|1004.4|58
1660892100000|2022-08-19 06:55:00|1005.3|1004.3|1004.7|1003.7|1005.4|1004.4|1004.6|1003.6|82
1660892400000|2022-08-19 07:00:00|1004.9|1003.9|1005.1|1004.1|1005.2|1004.2|1004.3|1003.3|198
1660892700000|2022-08-19 07:05:00|1005|1004|1005.3|1004.3|1005.5|1004.5|1004.8|1003.8|135
1660893000000|2022-08-19 07:10:00|1005.5|1004.5|1005.3|1004.3|1006.2|1005.2|1005.3|1004.3|102
1660893300000|2022-08-19 07:15:00|1005.2|1004.2|1005.5|1004.5|1005.9|1004.9|1005|1004|142
1660893600000|2022-08-19 07:20:00|1005.4|1004.4|1005.6|1004.6|1005.8|1004.8|1005.2|1004.2|111
1660893900000|2022-08-19 07:25:00|1005.5|1004.5|1005.3|1004.3|1005.5|1004.5|1004.7|1003.7|155
1660894200000|2022-08-19 07:30:00|1005.4|1004.4|1005.8|1004.8|1006|1005|1005.1|1004.1|113
1660894500000|2022-08-19 07:35:00|1005.9|1004.9|1005.4|1004.4|1006|1005|1005.4|1004.4|152
1660894800000|2022-08-19 07:40:00|1005.5|1004.5|1005.8|1004.8|1005.9|1004.9|1005.5|1004.5|225
1660895100000|2022-08-19 07:45:00|1005.9|1004.9|1005.6|1004.6|1006.2|1005.2|1005.6|1004.6|136
1660895400000|2022-08-19 07:50:00|1005.5|1004.5|1005.5|1004.5|1005.6|1004.6|1005.1|1004.1|162
1660895700000|2022-08-19 07:55:00|1005.4|1004.4|1005.7|1004.7|1006.2|1005.2|1005.4|1004.4|96
1660896000000|2022-08-19 08:00:00|1005.4|1004.4|1005.2|1004.2|1006|1005|1005.2|1004.2|142
1660896300000|2022-08-19 08:05:00|1005.1|1004.1|1004.3|1003.3|1005.2|1004.2|1004.2|1003.2|223
1660896600000|2022-08-19 08:10:00|1004.1|1003.1|1004.4|1003.4|1004.7|1003.7|1004.1|1003.1|146
1660896900000|2022-08-19 08:15:00|1004.3|1003.3|1004|1003|1004.4|1003.4|1003.6|1002.6|211
1660897200000|2022-08-19 08:20:00|1003.9|1002.9|1002.7|1001.7|1003.9|1002.9|1002.6|1001.6|150
1660897500000|2022-08-19 08:25:00|1002.6|1001.6|1003.4|1002.4|1003.4|1002.4|1002.6|1001.6|68
1660897800000|2022-08-19 08:30:00|1003.2|1002.2|1001.9|1000.9|1003.2|1002.2|1001.7|1000.7|368
1660898100000|2022-08-19 08:35:00|1002|1001|1002.6|1001.6|1002.6|1001.6|1001.9|1000.9|166
1660898400000|2022-08-19 08:40:00|1002.7|1001.7|1002.9|1001.9|1003.2|1002.2|1002.7|1001.7|91
1660898700000|2022-08-19 08:45:00|1003|1002|1003|1002|1003.4|1002.4|1002.9|1001.9|116
1660899000000|2022-08-19 08:50:00|1003.1|1002.1|1002.8|1001.8|1003.1|1002.1|1002.5|1001.5|63
1660899300000|2022-08-19 08:55:00|1002.7|1001.7|1003.4|1002.4|1003.5|1002.5|1002.7|1001.7|57
1660899600000|2022-08-19 09:00:00|1003.2|1002.2|1003.1|1002.1|1003.3|1002.3|1002.7|1001.7|17
1660899900000|2022-08-19 09:05:00|1003.2|1002.2|1003.5|1002.5|1003.5|1002.5|1003.1|1002.1|35
1660900200000|2022-08-19 09:10:00|1003.6|1002.6|1003.8|1002.8|1003.9|1002.9|1003.3|1002.3|208
1660900500000|2022-08-19 09:15:00|1003.7|1002.7|1003.7|1002.7|1004|1003|1003.5|1002.5|76
1660900800000|2022-08-19 09:20:00|1003.1|1002.1|1003.1|1002.1|1003.2|1002.2|1002.9|1001.9|27
1660901100000|2022-08-19 09:25:00|1003.2|1002.2|1003.1|1002.1|1003.2|1002.2|1002.9|1001.9|10
1660901400000|2022-08-19 09:30:00|1003.5|1002.5|1003.3|1002.3|1003.5|1002.5|1003.1|1002.1|16
1660901700000|2022-08-19 09:35:00|1003.4|1002.4|1003.6|1002.6|1003.6|1002.6|1003.3|1002.3|38
1660902000000|2022-08-19 09:40:00|1003.7|1002.7|1003.3|1002.3|1003.8|1002.8|1003.3|1002.3|13
1660902300000|2022-08-19 09:45:00|1003.5|1002.5|1002.9|1001.9|1003.5|1002.5|1002.7|1001.7|58
1660902600000|2022-08-19 09:50:00|1002.5|1001.5|1002.7|1001.7|1002.9|1001.9|1002.5|1001.5|39
1660902900000|2022-08-19 09:55:00|1002.6|1001.6|1001.8|1000.8|1002.6|1001.6|1001.8|1000.8|79
1660903200000|2022-08-19 10:00:00|1001.9|1000.9|1001.2|1000.2|1002.1|1001.1|1001.1|1000.1|168
1660903500000|2022-08-19 10:05:00|1001.1|1000.1|1000.9|999.9|1001.2|1000.2|1000.7|999.7|94
1660903800000|2022-08-19 10:10:00|1000.8|999.8|1000.8|999.8|1001|1000|1000.6|999.6|40
1660904100000|2022-08-19 10:15:00|1000.9|999.9|1001.4|1000.4|1001.4|1000.4|1000.9|999.9|75
1660904400000|2022-08-19 10:20:00|1001.5|1000.5|1000.8|999.8|1001.5|1000.5|1000.8|999.8|61
1660904700000|2022-08-19 10:25:00|1000.9|999.9|1000.9|999.9|1001|1000|1000.6|999.6|104
1660905000000|2022-08-19 10:30:00|1000.8|999.8|1000.4|999.4|1000.8|999.8|1000.3|999.3|122
1660905300000|2022-08-19 10:35:00|1000.3|999.3|999.6|998.6|1000.3|999.3|999.5|998.5|200
1660905600000|2022-08-19 10:40:00|999.5|998.5|999|998|999.8|998.8|998.9|997.9|122
1660905900000|2022-08-19 10:45:00|998.8|997.8|998.5|997.5|998.9|997.9|998.5|997.5|110
1660906200000|2022-08-19 10:50:00|998.6|997.6|998.9|997.9|999.2|998.2|998.6|997.6|59
1660906500000|2022-08-19 10:55:00|998.7|997.7|998.7|997.7|998.8|997.8|998.3|997.3|165
1660906800000|2022-08-19 11:00:00|998.6|997.6|999|998|999.2|998.2|998.6|997.6|85
1660907100000|2022-08-19 11:05:00|998.8|997.8|998.9|997.9|998.9|997.9|998|997|103
1660907400000|2022-08-19 11:10:00|998.7|997.7|999|998|999.1|998.1|998.7|997.7|251
1660907700000|2022-08-19 11:15:00|999.1|998.1|998.6|997.6|999.3|998.3|998.6|997.6|45
1660908000000|2022-08-19 11:20:00|998.7|997.7|999.3|998.3|999.3|998.3|998.7|997.7|119
1660908300000|2022-08-19 11:25:00|999.2|998.2|998.5|997.5|999.2|998.2|998.5|997.5|71
1660908600000|2022-08-19 11:30:00|998.6|997.6|998|997|999.1|998.1|998|997|76
1660908900000|2022-08-19 11:35:00|998.2|997.2|998|997|998.2|997.2|997.7|996.7|38
1660909200000|2022-08-19 11:40:00|998.1|997.1|998.4|997.4|998.5|997.5|997.8|996.8|93
1660909500000|2022-08-19 11:45:00|998.6|997.6|998.5|997.5|998.6|997.6|998.1|997.1|107
1660909800000|2022-08-19 11:50:00|998.4|997.4|998.6|997.6|998.7|997.7|998.4|997.4|35
1660910100000|2022-08-19 11:55:00|998.5|997.5|999.2|998.2|999.3|998.3|998.3|997.3|78
1660910400000|2022-08-19 12:00:00|999.1|998.1|999.6|998.6|999.6|998.6|998.9|997.9|124
1660910700000|2022-08-19 12:05:00|999.5|998.5|999|998|999.6|998.6|999|998|34
1660911000000|2022-08-19 12:10:00|999.2|998.2|998.7|997.7|999.3|998.3|998.3|997.3|73
1660911300000|2022-08-19 12:15:00|998.8|997.8|999|998|999|998|998.8|997.8|42
1660911600000|2022-08-19 12:20:00|999.1|998.1|998.3|997.3|999.1|998.1|998.3|997.3|62
1660911900000|2022-08-19 12:25:00|998.2|997.2|998.4|997.4|998.4|997.4|997.9|996.9|55
1660912200000|2022-08-19 12:30:00|998.3|997.3|998.3|997.3|998.3|997.3|997.8|996.8|56
1660912500000|2022-08-19 12:35:00|998.5|997.5|998.9|997.9|998.9|997.9|998.4|997.4|79
1660912800000|2022-08-19 12:40:00|999|998|998.9|997.9|999.4|998.4|998.8|997.8|152
1660913100000|2022-08-19 12:45:00|998.8|997.8|999.2|998.2|999.5|998.5|998.8|997.8|232
1660913400000|2022-08-19 12:50:00|999.1|998.1|1000|999|1000.3|999.3|999|998|286
1660913700000|2022-08-19 12:55:00|1000.1|999.1|999.8|998.8|1000.1|999.1|999.4|998.4|248
1660914000000|2022-08-19 13:00:00|999.9|998.9|999.5|998.5|1000.3|999.3|999.5|998.5|290
1660914300000|2022-08-19 13:05:00|999.4|998.4|999.6|998.6|999.8|998.8|999.2|998.2|186
1660914600000|2022-08-19 13:10:00|999.5|998.5|999.8|998.8|999.8|998.8|999|998|69
1660914900000|2022-08-19 13:15:00|999.7|998.7|999.4|998.4|999.7|998.7|999.2|998.2|48
1660915200000|2022-08-19 13:20:00|999.5|998.5|1000|999|1000.1|999.1|999.5|998.5|412
1660915500000|2022-08-19 13:25:00|999.8|998.8|1000.2|999.2|1000.3|999.3|999.8|998.8|132
1660915800000|2022-08-19 13:30:00|999.9|999.4|999.7|999.2|1000.3|999.8|998.7|998.2|2952
1660916100000|2022-08-19 13:35:00|999.8|999.3|998.6|998.1|1000.8|1000.3|998.6|998.1|1447
1660916400000|2022-08-19 13:40:00|998.7|998.2|997.5|997|999|998.5|997.3|996.8|1405
1660916700000|2022-08-19 13:45:00|997.4|996.9|995.8|995.3|997.8|997.3|995.6|995.1|2261
1660917000000|2022-08-19 13:50:00|995.7|995.2|995.9|995.4|996.2|995.7|995.4|994.9|801
1660917300000|2022-08-19 13:55:00|995.8|995.3|995.7|995.2|996.5|996|995.6|995.1|808
1660917600000|2022-08-19 14:00:00|995.6|995.1|995.8|995.3|996.2|995.7|994.8|994.3|2095
1660917900000|2022-08-19 14:05:00|995.9|995.4|995|994.5|996.6|996.1|995|994.5|1244
1660918200000|2022-08-19 14:10:00|994.9|994.4|994.7|994.2|995.7|995.2|994.7|994.2|1169
1660918500000|2022-08-19 14:15:00|994.8|994.3|995.4|994.9|995.5|995|994.6|994.1|932
1660918800000|2022-08-19 14:20:00|995.5|995|995.8|995.3|996.8|996.3|995.5|995|697
1660919100000|2022-08-19 14:25:00|995.7|995.2|995.9|995.4|996|995.5|995.2|994.7|592
1660919400000|2022-08-19 14:30:00|996|995.5|995.2|994.7|996.2|995.7|995.1|994.6|776
1660919700000|2022-08-19 14:35:00|995.3|994.8|994.7|994.2|995.3|994.8|994.5|994|918
1660920000000|2022-08-19 14:40:00|994.6|994.1|994.4|993.9|994.8|994.3|994|993.5|949
1660920300000|2022-08-19 14:45:00|994.5|994|994.9|994.4|995.4|994.9|994.4|993.9|1202
1660920600000|2022-08-19 14:50:00|994.8|994.3|993.6|993.1|994.9|994.4|993.6|993.1|1564
1660920900000|2022-08-19 14:55:00|993.8|993.3|993.5|993|993.9|993.4|993|992.5|892
1660921200000|2022-08-19 15:00:00|993.4|992.9|993.9|993.4|994.3|993.8|993.4|992.9|774
1660921500000|2022-08-19 15:05:00|993.8|993.3|993.4|992.9|994.3|993.8|993.3|992.8|787
1660921800000|2022-08-19 15:10:00|993.5|993|993.7|993.2|993.8|993.3|993|992.5|705
1660922100000|2022-08-19 15:15:00|993.8|993.3|994|993.5|994.1|993.6|993.6|993.1|1003
1660922400000|2022-08-19 15:20:00|994.1|993.6|994.1|993.6|994.2|993.7|993.5|993|467
1660922700000|2022-08-19 15:25:00|994|993.5|994.5|994|994.7|994.2|993.8|993.3|338
1660923000000|2022-08-19 15:30:00|994.6|994.1|994.1|993.6|994.8|994.3|993.8|993.3|528
1660923300000|2022-08-19 15:35:00|994.2|993.7|994.7|994.2|995|994.5|994.2|993.7|471
1660923600000|2022-08-19 15:40:00|994.8|994.3|994.8|994.3|995.3|994.8|994.6|994.1|284
1660923900000|2022-08-19 15:45:00|994.7|994.2|995.7|995.2|996.2|995.7|994.6|994.1|368
1660924200000|2022-08-19 15:50:00|995.8|995.3|995.8|995.3|996.2|995.7|995.4|994.9|898
1660924500000|2022-08-19 15:55:00|995.7|995.2|995.1|994.6|995.7|995.2|995.1|994.6|160
1660924800000|2022-08-19 16:00:00|995|994.5|995.1|994.6|995.3|994.8|994.9|994.4|304
1660925100000|2022-08-19 16:05:00|995.2|994.7|994.5|994|995.3|994.8|994.5|994|383
1660925400000|2022-08-19 16:10:00|994.6|994.1|995.2|994.7|995.4|994.9|994.6|994.1|774
1660925700000|2022-08-19 16:15:00|995.1|994.6|995.6|995.1|995.8|995.3|995.1|994.6|529
1660926000000|2022-08-19 16:20:00|995.5|995|995.1|994.6|995.6|995.1|994.9|994.4|563
1660926300000|2022-08-19 16:25:00|995.3|994.8|995|994.5|995.3|994.8|994.8|994.3|571
1660926600000|2022-08-19 16:30:00|994.9|994.4|995.1|994.6|995.1|994.6|994.4|993.9|701
1660926900000|2022-08-19 16:35:00|995|994.5|995.7|995.2|995.9|995.4|994.9|994.4|443
1660927200000|2022-08-19 16:40:00|995.8|995.3|995.7|995.2|995.8|995.3|995.4|994.9|330
1660927500000|2022-08-19 16:45:00|995.8|995.3|995.6|995.1|996.1|995.6|995.5|995|220
1660927800000|2022-08-19 16:50:00|995.5|995|995.8|995.3|995.9|995.4|995.5|995|366
1660928100000|2022-08-19 16:55:00|995.9|995.4|995.8|995.3|996.1|995.6|995.7|995.2|328
1660928400000|2022-08-19 17:00:00|995.9|995.4|995.8|995.3|996.1|995.6|995.6|995.1|168
1660928700000|2022-08-19 17:05:00|995.9|995.4|995.7|995.2|995.9|995.4|995.4|994.9|190
1660929000000|2022-08-19 17:10:00|995.6|995.1|994.9|994.4|995.6|995.1|994.8|994.3|212
1660929300000|2022-08-19 17:15:00|995|994.5|995.2|994.7|995.4|994.9|994.9|994.4|240
1660929600000|2022-08-19 17:20:00|995.1|994.6|995.1|994.6|995.3|994.8|994.9|994.4|367
1660929900000|2022-08-19 17:25:00|995|994.5|994.8|994.3|995.1|994.6|994.6|994.1|202
1660930200000|2022-08-19 17:30:00|994.7|994.2|994.5|994|994.7|994.2|993.9|993.4|672
1660930500000|2022-08-19 17:35:00|994.6|994.1|994.3|993.8|994.6|994.1|994.2|993.7|251
1660930800000|2022-08-19 17:40:00|994.4|993.9|994.7|994.2|994.7|994.2|994.3|993.8|323
1660931100000|2022-08-19 17:45:00|994.6|994.1|994.7|994.2|995|994.5|994.5|994|387
1660931400000|2022-08-19 17:50:00|994.8|994.3|995.1|994.6|995.1|994.6|994.7|994.2|219
1660931700000|2022-08-19 17:55:00|995|994.5|995.5|995|995.6|995.1|994.9|994.4|276
1660932000000|2022-08-19 18:00:00|995.4|994.9|995.6|995.1|995.6|995.1|995.1|994.6|224
1660932300000|2022-08-19 18:05:00|995.5|995|995.5|995|995.6|995.1|995.3|994.8|339
1660932600000|2022-08-19 18:10:00|995.4|994.9|994.5|994|995.4|994.9|994.5|994|348
1660932900000|2022-08-19 18:15:00|994.6|994.1|994.6|994.1|994.6|994.1|994.2|993.7|232
1660933200000|2022-08-19 18:20:00|994.5|994|994.6|994.1|994.8|994.3|994.4|993.9|480
1660933500000|2022-08-19 18:25:00|994.7|994.2|994.6|994.1|994.9|994.4|994.4|993.9|255
1660933800000|2022-08-19 18:30:00|994.5|994|994.6|994.1|994.7|994.2|994.2|993.7|297
1660934100000|2022-08-19 18:35:00|994.5|994|993.9|993.4|994.6|994.1|993.9|993.4|251
1660934400000|2022-08-19 18:40:00|993.8|993.3|994|993.5|994.1|993.6|993.6|993.1|610
1660934700000|2022-08-19 18:45:00|993.9|993.4|994|993.5|994.1|993.6|993.9|993.4|270
1660935000000|2022-08-19 18:50:00|994.1|993.6|993.5|993|994.1|993.6|993.5|993|425
1660935300000|2022-08-19 18:55:00|993.6|993.1|993.2|992.7|993.7|993.2|992.9|992.4|408
1660935600000|2022-08-19 19:00:00|993.1|992.6|992.6|992.1|993.2|992.7|992.5|992|397
1660935900000|2022-08-19 19:05:00|992.7|992.2|992.9|992.4|992.9|992.4|992.5|992|759
1660936200000|2022-08-19 19:10:00|993|992.5|993.6|993.1|993.7|993.2|992.9|992.4|647
1660936500000|2022-08-19 19:15:00|993.5|993|993.6|993.1|993.9|993.4|993.5|993|334
1660936800000|2022-08-19 19:20:00|993.7|993.2|993.7|993.2|993.9|993.4|993.5|993|258
1660937100000|2022-08-19 19:25:00|993.6|993.1|994|993.5|994|993.5|993.5|993|436
1660937400000|2022-08-19 19:30:00|993.9|993.4|994.2|993.7|994.4|993.9|993.9|993.4|340
1660937700000|2022-08-19 19:35:00|994.1|993.6|994.1|993.6|994.5|994|994|993.5|377
1660938000000|2022-08-19 19:40:00|994.2|993.7|994.3|993.8|994.4|993.9|994|993.5|270
1660938300000|2022-08-19 19:45:00|994.2|993.7|994.4|993.9|994.5|994|994.1|993.6|366
1660938600000|2022-08-19 19:50:00|994.3|993.8|994.8|994.3|994.9|994.4|994.3|993.8|1011
1660938900000|2022-08-19 19:55:00|994.9|994.4|995.3|994.8|995.4|994.9|994.7|994.2|4134
1660939200000|2022-08-19 20:00:00|995.4|994.3|995.2|994.2|995.7|994.7|995.2|994.2|595
1660939500000|2022-08-19 20:05:00|995.1|994.1|995.1|994.1|995.2|994.2|995|994|63
1660939800000|2022-08-19 20:10:00|995.2|994.2|995.3|994.3|995.3|994.3|995|994|55
1660940100000|2022-08-19 20:15:00|995.4|994.4|995.7|994.7|995.7|994.7|995.4|994.4|25
1660940400000|2022-08-19 20:20:00|995.8|994.8|995.8|994.8|995.8|994.8|995.7|994.7|73
1660940700000|2022-08-19 20:25:00|995.3|994.3|995.7|994.7|995.8|994.8|995.1|994.1|138
1660941000000|2022-08-19 20:30:00|995.8|994.8|995.4|994.4|995.8|994.8|995.4|994.4|16
1660941600000|2022-08-19 20:40:00|||||||||1
1660941900000|2022-08-19 20:45:00|995.5|994.5|994.9|993.9|995.6|994.6|994.7|993.7|305
1660942200000|2022-08-19 20:50:00|994.8|993.8|995|994|995|994|994.5|993.5|22
1660942500000|2022-08-19 20:55:00|995.3|994.3|995.3|993.3|995.5|994.5|994.2|993.2|88
1661119500000|2022-08-21 22:05:00|992.6|990.6|990.8|989.8|992.6|990.6|990.7|989.7|0
1661124600000|2022-08-21 23:30:00|991|990|993|992|993|992|991|990|6
1661126100000|2022-08-21 23:55:00|991|990|991|990|991|990|991|990|2
1661126400000|2022-08-22 00:00:00|990.1|989.1|990|989|991|990|989.6|988.6|80
1661126700000|2022-08-22 00:05:00|990.1|989.1|990.5|989.5|990.9|989.9|990.1|989.1|31
1661127000000|2022-08-22 00:10:00|990.3|989.3|990.5|989.5|990.6|989.6|990.2|989.2|13
1661127300000|2022-08-22 00:15:00|990.6|989.6|990.8|989.8|991|990|990.6|989.6|12
1661127600000|2022-08-22 00:20:00|990.5|989.5|990.4|989.4|990.5|989.5|990.4|989.4|11
1661127900000|2022-08-22 00:25:00|990.3|989.3|990|989|990.3|989.3|989.8|988.8|63
1661128200000|2022-08-22 00:30:00|990.1|989.1|990.5|989.5|990.5|989.5|990|989|32
1661128500000|2022-08-22 00:35:00|990.6|989.6|990.8|989.8|991.2|990.2|990.6|989.6|13
1661128800000|2022-08-22 00:40:00|990.7|989.7|990.8|989.8|990.8|989.8|990.6|989.6|14
1661129100000|2022-08-22 00:45:00|990.7|989.7|990.7|989.7|990.7|989.7|990.5|989.5|31
1661129400000|2022-08-22 00:50:00|990.6|989.6|991.1|990.1|991.2|990.2|990.6|989.6|76
1661129700000|2022-08-22 00:55:00|991.2|990.2|990.6|989.6|991.2|990.2|990.6|989.6|61
1661130000000|2022-08-22 01:00:00|990.7|989.7|991.2|990.2|991.2|990.2|990.6|989.6|59
1661130300000|2022-08-22 01:05:00|991.3|990.3|991.3|990.3|991.5|990.5|991.1|990.1|35
1661130600000|2022-08-22 01:10:00|991.4|990.4|991.9|990.9|991.9|990.9|991.4|990.4|27
1661130900000|2022-08-22 01:15:00|991.8|990.8|991.4|990.4|992.7|991.7|990.9|989.9|139
1661131200000|2022-08-22 01:20:00|991.6|990.6|992.5|991.5|993.1|992.1|991.6|990.6|34
1661131500000|2022-08-22 01:25:00|992.6|991.6|993.2|992.2|993.7|992.7|992.3|991.3|19
1661131800000|2022-08-22 01:30:00|993.5|992.5|994.3|993.3|994.3|993.3|993.1|992.1|43
1661132100000|2022-08-22 01:35:00|994.2|993.2|994.4|993.4|994.4|993.4|993.3|992.3|28
1661132400000|2022-08-22 01:40:00|994.2|993.2|994.5|993.5|995.2|994.2|994.2|993.2|229
1661132700000|2022-08-22 01:45:00|994.4|993.4|995.4|994.4|995.7|994.7|994.2|993.2|77
1661133000000|2022-08-22 01:50:00|995.2|994.2|994.4|993.4|995.2|994.2|994.2|993.2|19
1661133300000|2022-08-22 01:55:00|994.7|993.7|995.3|994.3|995.3|994.3|994.7|993.7|28
1661133600000|2022-08-22 02:00:00|995.4|994.4|995.7|994.7|995.9|994.9|995.1|994.1|29
1661133900000|2022-08-22 02:05:00|995.9|994.9|996.3|995.3|996.5|995.5|995.7|994.7|51
1661134200000|2022-08-22 02:10:00|996.2|995.2|995.9|994.9|996.7|995.7|995.9|994.9|45
1661134500000|2022-08-22 02:15:00|996.4|995.4|996.9|995.9|997|996|996.4|995.4|22
1661134800000|2022-08-22 02:20:00|997.1|996.1|997.9|996.9|997.9|996.9|997.1|996.1|39
1661135100000|2022-08-22 02:25:00|998|997|997.4|996.4|998|997|997.4|996.4|3
1661135400000|2022-08-22 02:30:00|997.7|996.7|998.2|997.2|998.2|997.2|997.2|996.2|19
1661135700000|2022-08-22 02:35:00|998.3|997.3|998.5|997.5|998.5|997.5|997.7|996.7|6
1661136000000|2022-08-22 02:40:00|998.2|997.2|997.8|996.8|998.2|997.2|997.5|996.5|13
1661136300000|2022-08-22 02:45:00|997.7|996.7|997.7|996.7|997.9|996.9|997.3|996.3|8
1661136600000|2022-08-22 02:50:00|998.1|997.1|999|998|999|998|998.1|997.1|35
1661136900000|2022-08-22 02:55:00|999.2|998.2|1000|999|1000|999|999.2|998.2|39
1661137200000|2022-08-22 03:00:00|999.8|998.8|999.4|998.4|999.8|998.8|999.4|998.4|15
1661137500000|2022-08-22 03:05:00|999|998|999.2|998.2|999.2|998.2|999|998|6
1661137800000|2022-08-22 03:10:00|999.3|998.3|998.9|997.9|999.3|998.3|998.8|997.8|12
1661138100000|2022-08-22 03:15:00|998.8|997.8|998.7|997.7|998.8|997.8|998.7|997.7|4
1661138400000|2022-08-22 03:20:00|998.9|997.9|998.9|997.9|998.9|997.9|998.9|997.9|1
1661138700000|2022-08-22 03:25:00|999|998|998.8|997.8|999|998|998.6|997.6|4
1661139000000|2022-08-22 03:30:00|999|998|998.3|997.3|999.1|998.1|998.3|997.3|18
1661139300000|2022-08-22 03:35:00|998.7|997.7|998.3|997.3|998.7|997.7|998.3|997.3|8
1661139600000|2022-08-22 03:40:00|998.9|997.9|998.9|997.9|998.9|997.9|998.8|997.8|14
1661139900000|2022-08-22 03:45:00|998.7|997.7|998.5|997.5|998.7|997.7|998.4|997.4|11
1661140200000|2022-08-22 03:50:00|998.8|997.8|998.4|997.4|998.8|997.8|998.4|997.4|18
1661140500000|2022-08-22 03:55:00|998.6|997.6|998.3|997.3|998.6|997.6|998.3|997.3|15
1661140800000|2022-08-22 04:00:00|998.2|997.2|997.7|996.7|998.3|997.3|997.7|996.7|16
1661141100000|2022-08-22 04:05:00|997.9|996.9|997|996|997.9|996.9|997|996|37
1661141400000|2022-08-22 04:10:00|996.9|995.9|996.9|995.9|997.3|996.3|996.9|995.9|5
1661141700000|2022-08-22 04:15:00|997.1|996.1|996.8|995.8|997.1|996.1|996.8|995.8|19
1661142000000|2022-08-22 04:20:00|997.3|996.3|997.3|996.3|997.3|996.3|997.3|996.3|6
1661142300000|2022-08-22 04:25:00|997.5|996.5|997.5|996.5|997.5|996.5|997.4|996.4|17
1661142600000|2022-08-22 04:30:00|997.4|996.4|997.1|996.1|997.4|996.4|996.9|995.9|39
1661142900000|2022-08-22 04:35:00|997.2|996.2|997|996|997.2|996.2|997|996|22
1661143200000|2022-08-22 04:40:00|997.1|996.1|996.9|995.9|997.1|996.1|996.9|995.9|9
1661143500000|2022-08-22 04:45:00|997|996|996.8|995.8|997|996|996.8|995.8|9
1661143800000|2022-08-22 04:50:00|996.7|995.7|996.9|995.9|997|996|996.7|995.7|9
1661144100000|2022-08-22 04:55:00|996.7|995.7|996.8|995.8|996.9|995.9|996.6|995.6|28
1661144400000|2022-08-22 05:00:00|996.7|995.7|996.3|995.3|997.1|996.1|996.3|995.3|49
1661144700000|2022-08-22 05:05:00|996.2|995.2|995.5|994.5|996.3|995.3|995.2|994.2|56
1661145000000|2022-08-22 05:10:00|995.3|994.3|995.3|994.3|995.8|994.8|994.8|993.8|59
1661145300000|2022-08-22 05:15:00|995.1|994.1|996|995|996|995|994.9|993.9|32
1661145600000|2022-08-22 05:20:00|996.1|995.1|995.9|994.9|996.4|995.4|995.6|994.6|23
1661145900000|2022-08-22 05:25:00|995.8|994.8|995.9|994.9|996|995|995.6|994.6|61
1661146200000|2022-08-22 05:30:00|996|995|995.6|994.6|996.1|995.1|995.4|994.4|52
1661146500000|2022-08-22 05:35:00|995.5|994.5|995.1|994.1|995.5|994.5|995|994|18
1661146800000|2022-08-22 05:40:00|994.9|993.9|995|994|995.2|994.2|994.8|993.8|60
1661147100000|2022-08-22 05:45:00|994.8|993.8|994.6|993.6|995.1|994.1|994.6|993.6|60
1661147400000|2022-08-22 05:50:00|994.5|993.5|994.8|993.8|994.9|993.9|994.5|993.5|71
1661147700000|2022-08-22 05:55:00|994.7|993.7|994.8|993.8|995|994|994.4|993.4|118
1661148000000|2022-08-22 06:00:00|994.9|993.9|994.4|993.4|994.9|993.9|993.9|992.9|109
1661148300000|2022-08-22 06:05:00|994.6|993.6|994.4|993.4|995|994|994|993|133
1661148600000|2022-08-22 06:10:00|994.2|993.2|993.9|992.9|994.4|993.4|993.8|992.8|26
1661148900000|2022-08-22 06:15:00|993.8|992.8|994.8|993.8|995|994|993.6|992.6|48
1661149200000|2022-08-22 06:20:00|995|994|995|994|995|994|994.7|993.7|26
1661149500000|2022-08-22 06:25:00|994.9|993.9|994.7|993.7|994.9|993.9|994.5|993.5|43
1661149800000|2022-08-22 06:30:00|994.6|993.6|993.6|992.6|995|994|993.6|992.6|123
1661150100000|2022-08-22 06:35:00|993.7|992.7|993.6|992.6|994.2|993.2|993.6|992.6|79
1661150400000|2022-08-22 06:40:00|993.5|992.5|993.5|992.5|993.8|992.8|993.3|992.3|72
1661150700000|2022-08-22 06:45:00|993.4|992.4|993.9|992.9|994.2|993.2|993.2|992.2|165
1661151000000|2022-08-22 06:50:00|993.7|992.7|993.8|992.8|994|993|993.6|992.6|126
1661151300000|2022-08-22 06:55:00|993.9|992.9|993.9|992.9|994.1|993.1|993.7|992.7|122
1661151600000|2022-08-22 07:00:00|994|993|993.7|992.7|994|993|993.1|992.1|405
1661151900000|2022-08-22 07:05:00|993.8|992.8|993.7|992.7|994.7|993.7|993.6|992.6|157
1661152200000|2022-08-22 07:10:00|993.8|992.8|994|993|994.3|993.3|993.2|992.2|154
1661152500000|2022-08-22 07:15:00|994.1|993.1|993.4|992.4|994.3|993.3|993.4|992.4|183
1661152800000|2022-08-22 07:20:00|993.2|992.2|993.4|992.4|993.9|992.9|993.1|992.1|90
1661153100000|2022-08-22 07:25:00|993.5|992.5|991.7|990.7|993.5|992.5|991.7|990.7|598
1661153400000|2022-08-22 07:30:00|991.8|990.8|991.1|990.1|992|991|991|990|312
1661153700000|2022-08-22 07:35:00|991|990|991.5|990.5|991.7|990.7|991|990|158
1661154000000|2022-08-22 07:40:00|991.6|990.6|991|990|991.6|990.6|990.8|989.8|171
1661154300000|2022-08-22 07:45:00|990.9|989.9|990.7|989.7|991.3|990.3|990.7|989.7|150
1661154600000|2022-08-22 07:50:00|990.6|989.6|990.2|989.2|990.7|989.7|990|989|574
1661154900000|2022-08-22 07:55:00|990.3|989.3|990.4|989.4|990.7|989.7|990.1|989.1|130
1661155200000|2022-08-22 08:00:00|990.5|989.5|989.3|988.3|990.5|989.5|989.1|988.1|455
1661155500000|2022-08-22 08:05:00|989.2|988.2|988.9|987.9|989.9|988.9|988.9|987.9|251
1661155800000|2022-08-22 08:10:00|989|988|988.2|987.2|989.2|988.2|988|987|193
1661156100000|2022-08-22 08:15:00|988.1|987.1|988.4|987.4|989|988|988.1|987.1|75
1661156400000|2022-08-22 08:20:00|988.6|987.6|988.1|987.1|989|988|988.1|987.1|68
1661156700000|2022-08-22 08:25:00|988|987|988.3|987.3|988.6|987.6|987.8|986.8|128
1661157000000|2022-08-22 08:30:00|988.4|987.4|987.9|986.9|988.8|987.8|987.9|986.9|107
1661157300000|2022-08-22 08:35:00|987.8|986.8|988.6|987.6|988.7|987.7|987.8|986.8|149
1661157600000|2022-08-22 08:40:00|988.5|987.5|988.4|987.4|988.6|987.6|987.9|986.9|80
1661157900000|2022-08-22 08:45:00|988.3|987.3|988.6|987.6|988.9|987.9|988.2|987.2|98
1661158200000|2022-08-22 08:50:00|988.7|987.7|988.8|987.8|988.9|987.9|988.5|987.5|55
1661158500000|2022-08-22 08:55:00|988.7|987.7|989|988|989.4|988.4|988.6|987.6|186
1661158800000|2022-08-22 09:00:00|988.9|987.9|988.2|987.2|988.9|987.9|988.2|987.2|75
1661159100000|2022-08-22 09:05:00|988.1|987.1|988.3|987.3|988.3|987.3|988|987|79
1661159400000|2022-08-22 09:10:00|988.2|987.2|988.2|987.2|988.8|987.8|988|987|197
1661159700000|2022-08-22 09:15:00|988|987|988.5|987.5|988.6|987.6|987.9|986.9|127
1661160000000|2022-08-22 09:20:00|988.6|987.6|988.2|987.2|988.6|987.6|988.1|987.1|196
1661160300000|2022-08-22 09:25:00|988.1|987.1|988.1|987.1|988.1|987.1|987.7|986.7|138
1661160600000|2022-08-22 09:30:00|988|987|987|986|988.1|987.1|986.9|985.9|114
1661160900000|2022-08-22 09:35:00|987.1|986.1|986.7|985.7|987.3|986.3|986.5|985.5|201
1661161200000|2022-08-22 09:40:00|986.8|985.8|987.2|986.2|987.2|986.2|986.6|985.6|90
1661161500000|2022-08-22 09:45:00|987.1|986.1|987.9|986.9|988|987|987.1|986.1|75
1661161800000|2022-08-22 09:50:00|988|987|988.4|987.4|988.5|987.5|988|987|199
1661162100000|2022-08-22 09:55:00|988.5|987.5|988.5|987.5|988.8|987.8|988.5|987.5|228
1661162400000|2022-08-22 10:00:00|988.4|987.4|988.2|987.2|988.6|987.6|988.2|987.2|76
1661162700000|2022-08-22 10:05:00|988.3|987.3|988.6|987.6|988.9|987.9|988.3|987.3|47
1661163000000|2022-08-22 10:10:00|988.7|987.7|989.6|988.6|990.8|989.8|988.7|987.7|703
1661163300000|2022-08-22 10:15:00|989.7|988.7|990.1|989.1|990.3|989.3|989.7|988.7|71
1661163600000|2022-08-22 10:20:00|990|989|989.9|988.9|990.2|989.2|989.9|988.9|80
1661163900000|2022-08-22 10:25:00|989.8|988.8|989.7|988.7|989.8|988.8|989.5|988.5|46
1661164200000|2022-08-22 10:30:00|989.4|988.4|989.3|988.3|989.6|988.6|989.2|988.2|68
1661164500000|2022-08-22 10:35:00|989.4|988.4|989.6|988.6|989.9|988.9|989.3|988.3|122
1661164800000|2022-08-22 10:40:00|989.5|988.5|989.1|988.1|989.7|988.7|989|988|84
1661165100000|2022-08-22 10:45:00|989.2|988.2|989.4|988.4|989.5|988.5|988.7|987.7|233
1661165400000|2022-08-22 10:50:00|989.5|988.5|989.4|988.4|989.6|988.6|989.2|988.2|222
1661165700000|2022-08-22 10:55:00|989.5|988.5|989.2|988.2|989.6|988.6|989|988|254
1661166000000|2022-08-22 11:00:00|989.1|988.1|989.2|988.2|989.8|988.8|989.1|988.1|182
1661166300000|2022-08-22 11:05:00|989.3|988.3|989.1|988.1|989.4|988.4|988.9|987.9|258
1661166600000|2022-08-22 11:10:00|989|988|989|988|989.2|988.2|988.9|987.9|167
1661166900000|2022-08-22 11:15:00|989.1|988.1|988.9|987.9|989.2|988.2|988.7|987.7|270
1661167200000|2022-08-22 11:20:00|988.8|987.8|988.9|987.9|989.5|988.5|988.8|987.8|215
1661167500000|2022-08-22 11:25:00|988.8|987.8|988.1|987.1|988.8|987.8|988|987|542
1661167800000|2022-08-22 11:30:00|988|987|987.9|986.9|988.2|987.2|987.9|986.9|300
1661168100000|2022-08-22 11:35:00|987.7|986.7|988.2|987.2|988.2|987.2|987.6|986.6|410
1661168400000|2022-08-22 11:40:00|988.3|987.3|988.1|987.1|988.3|987.3|987.6|986.6|239
1661168700000|2022-08-22 11:45:00|988.2|987.2|988|987|988.4|987.4|987.8|986.8|220
1661169000000|2022-08-22 11:50:00|988.1|987.1|988.4|987.4|988.4|987.4|988|987|184
1661169300000|2022-08-22 11:55:00|988.5|987.5|988.7|987.7|988.8|987.8|988.3|987.3|90
1661169600000|2022-08-22 12:00:00|988.8|987.8|988|987|988.9|987.9|988|987|210
1661169900000|2022-08-22 12:05:00|988.1|987.1|988.3|987.3|988.6|987.6|987.9|986.9|179
1661170200000|2022-08-22 12:10:00|988.4|987.4|988.3|987.3|988.4|987.4|988|987|51
1661170500000|2022-08-22 12:15:00|988.4|987.4|988.6|987.6|988.7|987.7|988.3|987.3|94
1661170800000|2022-08-22 12:20:00|988.5|987.5|988.5|987.5|988.8|987.8|988.4|987.4|166
1661171100000|2022-08-22 12:25:00|988.4|987.4|988.7|987.7|988.7|987.7|988|987|106
1661171400000|2022-08-22 12:30:00|988.8|987.8|988.7|987.7|989.2|988.2|988.4|987.4|184
1661171700000|2022-08-22 12:35:00|988.6|987.6|988.6|987.6|988.8|987.8|988.4|987.4|118
1661172000000|2022-08-22 12:40:00|988.5|987.5|988.5|987.5|988.8|987.8|988.3|987.3|232
1661172300000|2022-08-22 12:45:00|988.6|987.6|988.4|987.4|988.6|987.6|988.1|987.1|194
1661172600000|2022-08-22 12:50:00|988.3|987.3|988.3|987.3|988.7|987.7|988.2|987.2|105
1661172900000|2022-08-22 12:55:00|988.4|987.4|988.2|987.2|988.7|987.7|988.2|987.2|87
1661173200000|2022-08-22 13:00:00|988.1|987.1|988.5|987.5|988.6|987.6|988|987|134
1661173500000|2022-08-22 13:05:00|988.6|987.6|988.5|987.5|988.8|987.8|988.4|987.4|90
1661173800000|2022-08-22 13:10:00|988.6|987.6|988.1|987.1|988.7|987.7|987.9|986.9|240
1661174100000|2022-08-22 13:15:00|988|987|987.8|986.8|988.3|987.3|987.7|986.7|308
1661174400000|2022-08-22 13:20:00|987.7|986.7|987.9|986.9|987.9|986.9|987.1|986.1|215
1661174700000|2022-08-22 13:25:00|987.8|986.8|987.7|986.7|988.4|987.4|987.6|986.6|514
1661175000000|2022-08-22 13:30:00|987.5|987|987.4|986.9|989.2|988.7|987|986.5|6011
1661175300000|2022-08-22 13:35:00|987.5|987|987.4|986.9|988.1|987.6|986.2|985.7|4669
1661175600000|2022-08-22 13:40:00|987.5|987|989.2|988.7|989.4|988.9|987.2|986.7|3327
1661175900000|2022-08-22 13:45:00|989.3|988.8|987.7|987.2|989.8|989.3|987.3|986.8|3027
1661176200000|2022-08-22 13:50:00|987.6|987.1|987.9|987.4|988.2|987.7|987.4|986.9|2124
1661176500000|2022-08-22 13:55:00|988|987.5|987.4|986.9|988.2|987.7|987.2|986.7|1666
1661176800000|2022-08-22 14:00:00|987.3|986.8|987.9|987.4|987.9|987.4|986.8|986.3|1327
1661177100000|2022-08-22 14:05:00|988|987.5|987.4|986.9|988.1|987.6|986.9|986.4|1472
1661177400000|2022-08-22 14:10:00|987.5|987|987.1|986.6|987.7|987.2|986.7|986.2|1659
1661177700000|2022-08-22 14:15:00|987|986.5|986.9|986.4|987.7|987.2|986.6|986.1|1993
1661178000000|2022-08-22 14:20:00|986.8|986.3|985.5|985|987|986.5|985.5|985|2098
1661178300000|2022-08-22 14:25:00|985.4|984.9|985.6|985.1|986.1|985.6|985.3|984.8|2459
1661178600000|2022-08-22 14:30:00|985.5|985|986.2|985.7|986.9|986.4|985.5|985|2133
1661178900000|2022-08-22 14:35:00|986.3|985.8|987.5|987|987.8|987.3|986|985.5|1660
1661179200000|2022-08-22 14:40:00|987.4|986.9|987.5|987|988.8|988.3|987.2|986.7|966
1661179500000|2022-08-22 14:45:00|987.6|987.1|987.8|987.3|988.3|987.8|987.3|986.8|839
1661179800000|2022-08-22 14:50:00|987.7|987.2|987|986.5|987.9|987.4|986.7|986.2|1054
1661180100000|2022-08-22 14:55:00|987.1|986.6|987|986.5|987.4|986.9|986.5|986|1199
1661180400000|2022-08-22 15:00:00|986.9|986.4|988.3|987.8|988.5|988|986.9|986.4|1600
1661180700000|2022-08-22 15:05:00|988.2|987.7|988.1|987.6|988.6|988.1|987.7|987.2|638
1661181000000|2022-08-22 15:10:00|988.2|987.7|988.3|987.8|988.5|988|988.1|987.6|613
1661181300000|2022-08-22 15:15:00|988.4|987.9|988.3|987.8|988.7|988.2|988.2|987.7|522
1661181600000|2022-08-22 15:20:00|988.2|987.7|988.1|987.6|988.6|988.1|988|987.5|344
1661181900000|2022-08-22 15:25:00|988.2|987.7|987|986.5|988.2|987.7|986.9|986.4|624
1661182200000|2022-08-22 15:30:00|987.1|986.6|987.7|987.2|987.8|987.3|986.7|986.2|596
1661182500000|2022-08-22 15:35:00|987.6|987.1|987.1|986.6|987.7|987.2|986.9|986.4|486
1661182800000|2022-08-22 15:40:00|987.2|986.7|987|986.5|987.7|987.2|987|986.5|395
1661183100000|2022-08-22 15:45:00|987.1|986.6|986.6|986.1|987.3|986.8|986.2|985.7|511
1661183400000|2022-08-22 15:50:00|986.8|986.3|987.8|987.3|987.9|987.4|986.8|986.3|711
1661183700000|2022-08-22 15:55:00|987.9|987.4|988.2|987.7|988.6|988.1|987.9|987.4|549
1661184000000|2022-08-22 16:00:00|988.1|987.6|988.5|988|989|988.5|988.1|987.6|307
1661184300000|2022-08-22 16:05:00|988.6|988.1|988.3|987.8|988.9|988.4|988.3|987.8|328
1661184600000|2022-08-22 16:10:00|988.4|987.9|988.3|987.8|988.6|988.1|988.2|987.7|182
1661184900000|2022-08-22 16:15:00|988.4|987.9|988.8|988.3|989|988.5|988.3|987.8|238
1661185200000|2022-08-22 16:20:00|988.9|988.4|989|988.5|989.2|988.7|988.6|988.1|523
1661185500000|2022-08-22 16:25:00|989.1|988.6|988.5|988|989.1|988.6|988.2|987.7|293
1661185800000|2022-08-22 16:30:00|988.4|987.9|988.5|988|988.8|988.3|988.4|987.9|265
1661186100000|2022-08-22 16:35:00|988.6|988.1|989.2|988.7|989.4|988.9|988.6|988.1|216
1661186400000|2022-08-22 16:40:00|989.1|988.6|988.4|987.9|989.1|988.6|988.4|987.9|516
1661186700000|2022-08-22 16:45:00|988.3|987.8|988.4|987.9|988.6|988.1|987.7|987.2|990
1661187000000|2022-08-22 16:50:00|988.5|988|988.8|988.3|988.8|988.3|988.4|987.9|229
1661187300000|2022-08-22 16:55:00|988.7|988.2|988.5|988|988.8|988.3|988|987.5|369
1661187600000|2022-08-22 17:00:00|988.6|988.1|988|987.5|988.8|988.3|988|987.5|344
1661187900000|2022-08-22 17:05:00|987.9|987.4|987.9|987.4|988.1|987.6|987.8|987.3|342
1661188200000|2022-08-22 17:10:00|987.8|987.3|987.7|987.2|987.9|987.4|987.3|986.8|294
1661188500000|2022-08-22 17:15:00|987.8|987.3|987.5|987|987.9|987.4|987.3|986.8|536
1661188800000|2022-08-22 17:20:00|987.6|987.1|987.2|986.7|987.7|987.2|987.1|986.6|557
1661189100000|2022-08-22 17:25:00|987.3|986.8|987.2|986.7|987.6|987.1|987|986.5|394
1661189400000|2022-08-22 17:30:00|987.1|986.6|986.4|985.9|987.2|986.7|986.4|985.9|287
1661189700000|2022-08-22 17:35:00|986.5|986|986.8|986.3|987.1|986.6|986.3|985.8|432
1661190000000|2022-08-22 17:40:00|986.9|986.4|986.9|986.4|987.1|986.6|986.8|986.3|450
1661190300000|2022-08-22 17:45:00|987|986.5|986.9|986.4|987.1|986.6|986.8|986.3|292
1661190600000|2022-08-22 17:50:00|986.8|986.3|986.8|986.3|987|986.5|986.7|986.2|368
1661190900000|2022-08-22 17:55:00|986.7|986.2|986.2|985.7|986.7|986.2|986.2|985.7|453
1661191200000|2022-08-22 18:00:00|986.3|985.8|986|985.5|986.5|986|986|985.5|222
1661191500000|2022-08-22 18:05:00|986.1|985.6|986.2|985.7|986.7|986.2|986.1|985.6|380
1661191800000|2022-08-22 18:10:00|986.3|985.8|986.5|986|986.6|986.1|986.1|985.6|279
1661192100000|2022-08-22 18:15:00|986.6|986.1|986.6|986.1|986.6|986.1|986.2|985.7|342
1661192400000|2022-08-22 18:20:00|986.7|986.2|986.3|985.8|986.7|986.2|986.3|985.8|716
1661192700000|2022-08-22 18:25:00|986.4|985.9|986.5|986|986.7|986.2|986.3|985.8|415
1661193000000|2022-08-22 18:30:00|986.4|985.9|986.4|985.9|986.6|986.1|986.2|985.7|437
1661193300000|2022-08-22 18:35:00|986.5|986|986.1|985.6|986.6|986.1|986.1|985.6|288
1661193600000|2022-08-22 18:40:00|986|985.5|985.9|985.4|986.4|985.9|985.9|985.4|620
1661193900000|2022-08-22 18:45:00|985.8|985.3|985.6|985.1|985.9|985.4|985.6|985.1|454
1661194200000|2022-08-22 18:50:00|985.7|985.2|985.7|985.2|985.9|985.4|985.5|985|351
1661194500000|2022-08-22 18:55:00|985.6|985.1|986.1|985.6|986.1|985.6|985.6|985.1|325
1661194800000|2022-08-22 19:00:00|986|985.5|986.3|985.8|986.8|986.3|986|985.5|302
1661195100000|2022-08-22 19:05:00|986.4|985.9|986.5|986|986.6|986.1|986.2|985.7|242
1661195400000|2022-08-22 19:10:00|986.6|986.1|986.6|986.1|986.9|986.4|986.5|986|311
1661195700000|2022-08-22 19:15:00|986.7|986.2|986|985.5|987|986.5|986|985.5|680
1661196000000|2022-08-22 19:20:00|985.9|985.4|986.2|985.7|986.2|985.7|985.7|985.2|491
1661196300000|2022-08-22 19:25:00|986.3|985.8|985.8|985.3|986.5|986|985.7|985.2|743
1661196600000|2022-08-22 19:30:00|985.9|985.4|985.5|985|985.9|985.4|985.3|984.8|356
1661196900000|2022-08-22 19:35:00|985.6|985.1|986|985.5|986.1|985.6|985.6|985.1|433
1661197200000|2022-08-22 19:40:00|985.9|985.4|985|984.5|985.9|985.4|985|984.5|850
1661197500000|2022-08-22 19:45:00|985.1|984.6|985.8|985.3|985.9|985.4|985.1|984.6|603
1661197800000|2022-08-22 19:50:00|985.7|985.2|986.4|985.9|987.1|986.6|985.7|985.2|1029
1661198100000|2022-08-22 19:55:00|986.5|986|986.6|986.1|986.9|986.4|986.3|985.8|3474
1661198400000|2022-08-22 20:00:00|986.7|985.7|986.7|985.7|987.2|986.2|986.6|985.6|616
1661198700000|2022-08-22 20:05:00|986.8|985.8|986.7|985.7|986.8|985.8|986.5|985.5|54
1661199000000|2022-08-22 20:10:00|986.8|985.8|986.6|985.6|987.1|986.1|986.6|985.6|186
1661199300000|2022-08-22 20:15:00|986.5|985.5|986.4|985.4|986.5|985.5|986.3|985.3|59
1661199600000|2022-08-22 20:20:00|986.5|985.5|986.7|985.7|986.7|985.7|986.5|985.5|21
1661199900000|2022-08-22 20:25:00|986.8|985.8|986.6|985.6|986.8|985.8|986.6|985.6|17
1661200200000|2022-08-22 20:30:00|986.7|985.7|986.9|985.9|986.9|985.9|986.7|985.7|8
1661200500000|2022-08-22 20:35:00|986.8|985.8|986.8|985.8|986.8|985.8|986.8|985.8|1
1661200800000|2022-08-22 20:40:00|986.7|985.7|986.6|985.6|986.7|985.7|986.6|985.6|3
1661201700000|2022-08-22 20:55:00|986.7|985.7|987|986|987|986|986.6|985.6|88
1661202000000|2022-08-22 21:00:00|986.9|985.9|987.5|986.5|987.5|986.5|986.8|985.8|9
1661205600000|2022-08-22 22:00:00|987.6|985.5|987.1|985.1|987.7|985.7|986.8|984.8|0
1661205900000|2022-08-22 22:05:00|987|985|987.6|985.6|987.6|985.6|987|985|0
1661206200000|2022-08-22 22:10:00|987.5|985.5|987.5|985.5|987.6|985.6|987.4|985.4|0
1661206500000|2022-08-22 22:15:00|987.4|985.4|987.2|985.2|987.5|985.5|987.2|985.2|0
1661206800000|2022-08-22 22:20:00|987.3|985.3|987.4|985.4|987.5|985.5|987.2|985.2|0
1661207100000|2022-08-22 22:25:00|987.5|985.5|987.5|985.5|987.7|985.7|987.5|985.5|0
1661207400000|2022-08-22 22:30:00|987.6|985.6|987.8|985.8|987.8|985.8|987.4|985.4|0
1661207700000|2022-08-22 22:35:00|987.9|985.9|988|986|988.1|986.1|987.8|985.8|0
1661208000000|2022-08-22 22:40:00|988.1|986.1|988.1|986.1|988.1|986.1|987.9|985.9|0
1661208300000|2022-08-22 22:45:00|988|986|988.2|986.2|988.3|986.3|988|986|0
1661208600000|2022-08-22 22:50:00|988.3|986.3|988.1|986.1|988.3|986.3|988|986|0
1661208900000|2022-08-22 22:55:00|988|986|988|986|988.1|986.1|988|986|0
1661209200000|2022-08-22 23:00:00|987.9|985.9|988.1|986.1|988.1|986.1|987.8|985.8|0
1661209500000|2022-08-22 23:05:00|988|986|988.1|986.1|988.2|986.2|988|986|0
1661209800000|2022-08-22 23:10:00|988.2|986.2|988.3|986.3|988.4|986.4|988.1|986.1|0
1661210100000|2022-08-22 23:15:00|988.4|986.4|988.3|986.3|988.4|986.4|988.3|986.3|0
1661210400000|2022-08-22 23:20:00|988.4|986.4|988.4|986.4|988.4|986.4|988.3|986.3|0
1661210700000|2022-08-22 23:25:00|988.3|986.3|988|986|988.4|986.4|987.9|985.9|0
1661211000000|2022-08-22 23:30:00|988.1|986.1|988.4|986.4|988.4|986.4|987.8|985.8|0
1661211300000|2022-08-22 23:35:00|988.3|986.3|988.4|986.4|988.6|986.6|988.3|986.3|0
1661211600000|2022-08-22 23:40:00|988.3|986.3|988.4|986.4|988.4|986.4|988.3|986.3|0
1661211900000|2022-08-22 23:45:00|988.3|986.3|988.6|986.6|988.6|986.6|988.3|986.3|0
1661212200000|2022-08-22 23:50:00|988.5|986.5|988.8|986.8|988.8|986.8|988.4|986.4|0
1661212500000|2022-08-22 23:55:00|988.9|986.9|988.9|986.9|989|987|988.7|986.7|0
1661212800000|2022-08-23 00:00:00|989|987.9|987.6|986.6|989.4|988.4|987.5|986.5|68
1661213100000|2022-08-23 00:05:00|987.3|986.3|987.6|986.6|987.7|986.7|987.3|986.3|17
1661213400000|2022-08-23 00:10:00|987.4|986.4|987.6|986.6|987.7|986.7|987.4|986.4|23
1661213700000|2022-08-23 00:15:00|987.5|986.5|988.3|987.3|988.3|987.3|987.3|986.3|33
1661214000000|2022-08-23 00:20:00|988.2|987.2|988.1|987.1|988.2|987.2|988.1|987.1|5
1661214300000|2022-08-23 00:25:00|988.3|987.3|989|988|989.2|988.2|988.3|987.3|58
1661214600000|2022-08-23 00:30:00|988.9|987.9|988.4|987.4|988.9|987.9|988.4|987.4|25
1661214900000|2022-08-23 00:35:00|988.6|987.6|988.8|987.8|989|988|988.6|987.6|94
1661215200000|2022-08-23 00:40:00|988.7|987.7|988.4|987.4|988.8|987.8|988.4|987.4|74
1661215500000|2022-08-23 00:45:00|988.3|987.3|988.7|987.7|988.7|987.7|988.2|987.2|21
1661215800000|2022-08-23 00:50:00|988.5|987.5|988|987|988.5|987.5|988|987|6
1661216100000|2022-08-23 00:55:00|988.1|987.1|987.5|986.5|988.1|987.1|987.5|986.5|67
1661216400000|2022-08-23 01:00:00|987.2|986.2|987.8|986.8|987.9|986.9|987.2|986.2|49
1661216700000|2022-08-23 01:05:00|988|987|989.2|988.2|989.3|988.3|988|987|142
1661217000000|2022-08-23 01:10:00|989|988|988.9|987.9|989|988|988.7|987.7|20
1661217300000|2022-08-23 01:15:00|989.5|988.5|988.5|987.5|989.6|988.6|988.1|987.1|110
1661217600000|2022-08-23 01:20:00|989|988|989.2|988.2|990.3|989.3|989|988|29
1661217900000|2022-08-23 01:25:00|989.3|988.3|989.4|988.4|989.4|988.4|988.9|987.9|19
1661218200000|2022-08-23 01:30:00|989.7|988.7|990.2|989.2|990.4|989.4|989.4|988.4|42
1661218500000|2022-08-23 01:35:00|990|989|987.9|986.9|990.1|989.1|987.8|986.8|87
1661218800000|2022-08-23 01:40:00|988.3|987.3|987.5|986.5|988.4|987.4|987.1|986.1|63
1661219100000|2022-08-23 01:45:00|987.3|986.3|987.4|986.4|988.1|987.1|986.7|985.7|21
1661219400000|2022-08-23 01:50:00|987.2|986.2|987.3|986.3|987.4|986.4|986.6|985.6|49
1661219700000|2022-08-23 01:55:00|987.5|986.5|986.6|985.6|987.5|986.5|986.5|985.5|49
1661220000000|2022-08-23 02:00:00|986.9|985.9|986.8|985.8|987.1|986.1|986.2|985.2|38
1661220300000|2022-08-23 02:05:00|986.6|985.6|987.1|986.1|987.8|986.8|986.6|985.6|50
1661220600000|2022-08-23 02:10:00|986.6|985.6|986.5|985.5|986.7|985.7|985.9|984.9|58
1661220900000|2022-08-23 02:15:00|986.2|985.2|986.6|985.6|987.2|986.2|986.2|985.2|27
1661221200000|2022-08-23 02:20:00|986.5|985.5|987.1|986.1|987.3|986.3|986.4|985.4|38
1661221500000|2022-08-23 02:25:00|987|986|986.2|985.2|987|986|986.2|985.2|36
1661221800000|2022-08-23 02:30:00|986.1|985.1|986.6|985.6|986.6|985.6|985.8|984.8|101
1661222100000|2022-08-23 02:35:00|986.3|985.3|987.2|986.2|987.7|986.7|986.3|985.3|31
1661222400000|2022-08-23 02:40:00|987|986|987|986|987.5|986.5|986.8|985.8|28
1661222700000|2022-08-23 02:45:00|987.2|986.2|988|987|988|987|986.9|985.9|84
1661223000000|2022-08-23 02:50:00|987.9|986.9|986.9|985.9|987.9|986.9|986.9|985.9|10
1661223300000|2022-08-23 02:55:00|986.8|985.8|986.7|985.7|986.9|985.9|986.6|985.6|12
1661223600000|2022-08-23 03:00:00|986.8|985.8|986.9|985.9|987.2|986.2|986.6|985.6|50
1661223900000|2022-08-23 03:05:00|986.8|985.8|987.5|986.5|987.5|986.5|986.7|985.7|10
1661224200000|2022-08-23 03:10:00|987.8|986.8|987.6|986.6|987.8|986.8|987|986|16
1661224500000|2022-08-23 03:15:00|987.5|986.5|987.2|986.2|987.5|986.5|987.2|986.2|5
1661224800000|2022-08-23 03:20:00|987.9|986.9|988.7|987.7|988.8|987.8|987.9|986.9|27
1661225100000|2022-08-23 03:25:00|988.8|987.8|988.5|987.5|988.8|987.8|988.5|987.5|13
1661225400000|2022-08-23 03:30:00|988.4|987.4|987.9|986.9|988.4|987.4|987.9|986.9|3
1661225700000|2022-08-23 03:35:00|987.6|986.6|987.6|986.6|987.6|986.6|987.6|986.6|2
1661226000000|2022-08-23 03:40:00|987.8|986.8|987.8|986.8|987.8|986.8|987.7|986.7|4
1661226300000|2022-08-23 03:45:00|987.9|986.9|987.9|986.9|987.9|986.9|987.6|986.6|11
1661226600000|2022-08-23 03:50:00|988|987|988|987|988|987|988|987|3
1661226900000|2022-08-23 03:55:00|988.1|987.1|988.4|987.4|988.4|987.4|988.1|987.1|22
1661227200000|2022-08-23 04:00:00|988.5|987.5|988.7|987.7|988.7|987.7|988.5|987.5|5
1661227500000|2022-08-23 04:05:00|988.4|987.4|988.4|987.4|988.5|987.5|988.4|987.4|4
1661227800000|2022-08-23 04:10:00|988.5|987.5|988.4|987.4|988.5|987.5|988.4|987.4|12
1661228100000|2022-08-23 04:15:00|988.1|987.1|988.1|987.1|988.1|987.1|988.1|987.1|10
1661228400000|2022-08-23 04:20:00|988.3|987.3|988.3|987.3|988.3|987.3|988.3|987.3|1
1661228700000|2022-08-23 04:25:00|988.5|987.5|988.2|987.2|988.6|987.6|988.2|987.2|24
1661229000000|2022-08-23 04:30:00|988.5|987.5|988.7|987.7|988.7|987.7|988.5|987.5|11
1661229300000|2022-08-23 04:35:00|988.5|987.5|988.5|987.5|988.5|987.5|988.5|987.5|3
1661229600000|2022-08-23 04:40:00|988.1|987.1|988.1|987.1|988.1|987.1|988.1|987.1|1
1661229900000|2022-08-23 04:45:00|987.7|986.7|987.9|986.9|987.9|986.9|987.5|986.5|5
1661230200000|2022-08-23 04:50:00|988|987|987.9|986.9|988|987|987.9|986.9|2
1661230500000|2022-08-23 04:55:00|987.3|986.3|986.9|985.9|987.4|986.4|986.9|985.9|16
1661230800000|2022-08-23 05:00:00|987.1|986.1|988.5|987.5|988.5|987.5|987.1|986.1|47
1661231100000|2022-08-23 05:05:00|988.3|987.3|986|985|988.3|987.3|986|985|19
1661231400000|2022-08-23 05:10:00|986.2|985.2|985.7|984.7|986.2|985.2|985.7|984.7|21
1661231700000|2022-08-23 05:15:00|985.6|984.6|985.9|984.9|985.9|984.9|985.2|984.2|30
1661232000000|2022-08-23 05:20:00|985.4|984.4|984.7|983.7|985.7|984.7|984.4|983.4|141
1661232300000|2022-08-23 05:25:00|985|984|985|984|985.2|984.2|984.4|983.4|87
1661232600000|2022-08-23 05:30:00|984.7|983.7|984|983|984.9|983.9|984|983|127
1661232900000|2022-08-23 05:35:00|984.2|983.2|984.1|983.1|984.7|983.7|984|983|30
1661233200000|2022-08-23 05:40:00|984.2|983.2|984.9|983.9|985|984|984.2|983.2|28
1661233500000|2022-08-23 05:45:00|984.6|983.6|984.1|983.1|984.8|983.8|984.1|983.1|42
1661233800000|2022-08-23 05:50:00|984.3|983.3|984.6|983.6|985|984|984|983|83
1661234100000|2022-08-23 05:55:00|984.8|983.8|984.8|983.8|985.5|984.5|984.8|983.8|27
1661234400000|2022-08-23 06:00:00|985|984|985.9|984.9|985.9|984.9|984.6|983.6|80
1661234700000|2022-08-23 06:05:00|985.7|984.7|984.2|983.2|985.9|984.9|984.2|983.2|102
1661235000000|2022-08-23 06:10:00|984.3|983.3|982.9|981.9|984.5|983.5|982.7|981.7|166
1661235300000|2022-08-23 06:15:00|982.8|981.8|982.6|981.6|983.3|982.3|982.6|981.6|85
1661235600000|2022-08-23 06:20:00|982.5|981.5|982.7|981.7|982.7|981.7|981.4|980.4|296
1661235900000|2022-08-23 06:25:00|982.6|981.6|982.2|981.2|982.9|981.9|981.9|980.9|125
1661236200000|2022-08-23 06:30:00|981.9|980.9|981.5|980.5|982.2|981.2|981.2|980.2|131
1661236500000|2022-08-23 06:35:00|981.4|980.4|980.4|979.4|981.7|980.7|980.2|979.2|324
1661236800000|2022-08-23 06:40:00|980.6|979.6|982.1|981.1|982.2|981.2|980.6|979.6|365
1661237100000|2022-08-23 06:45:00|982.2|981.2|982.5|981.5|982.5|981.5|981.8|980.8|145
1661237400000|2022-08-23 06:50:00|982.6|981.6|982.8|981.8|982.9|981.9|982.6|981.6|121
1661237700000|2022-08-23 06:55:00|982.9|981.9|982.7|981.7|983.1|982.1|982.4|981.4|72
1661238000000|2022-08-23 07:00:00|982.9|981.9|984.4|983.4|984.4|983.4|982.7|981.7|260
1661238300000|2022-08-23 07:05:00|984.6|983.6|984.8|983.8|984.9|983.9|983.9|982.9|128
1661238600000|2022-08-23 07:10:00|984.9|983.9|984.6|983.6|985.2|984.2|984.5|983.5|149
1661238900000|2022-08-23 07:15:00|984.2|983.2|984.4|983.4|985.6|984.6|984|983|257
1661239200000|2022-08-23 07:20:00|984.5|983.5|985.6|984.6|985.7|984.7|984.5|983.5|89
1661239500000|2022-08-23 07:25:00|985.7|984.7|985.5|984.5|986|985|985.2|984.2|115
1661239800000|2022-08-23 07:30:00|986.3|985.3|985.4|984.4|986.9|985.9|985.3|984.3|325
1661240100000|2022-08-23 07:35:00|985.5|984.5|986.5|985.5|986.6|985.6|985.3|984.3|182
1661240400000|2022-08-23 07:40:00|986.6|985.6|987.8|986.8|988.1|987.1|986.6|985.6|205
1661240700000|2022-08-23 07:45:00|987.9|986.9|988.1|987.1|988.7|987.7|987.9|986.9|334
1661241000000|2022-08-23 07:50:00|988.2|987.2|987.9|986.9|988.5|987.5|987.8|986.8|118
1661241300000|2022-08-23 07:55:00|988|987|988.1|987.1|988.3|987.3|987.7|986.7|193
1661241600000|2022-08-23 08:00:00|988.2|987.2|989.2|988.2|989.6|988.6|988.2|987.2|356
1661241900000|2022-08-23 08:05:00|989.1|988.1|989.4|988.4|989.9|988.9|989.1|988.1|874
1661242200000|2022-08-23 08:10:00|989.3|988.3|989.9|988.9|990.6|989.6|989.3|988.3|413
1661242500000|2022-08-23 08:15:00|989.7|988.7|990.4|989.4|990.4|989.4|989.6|988.6|216
1661242800000|2022-08-23 08:20:00|990.5|989.5|990|989|990.6|989.6|989.7|988.7|59
1661243100000|2022-08-23 08:25:00|989.9|988.9|989.5|988.5|990.2|989.2|989.4|988.4|59
1661243400000|2022-08-23 08:30:00|989.6|988.6|990.3|989.3|990.5|989.5|989.2|988.2|239
1661243700000|2022-08-23 08:35:00|990.4|989.4|990.6|989.6|990.6|989.6|990.1|989.1|71
1661244000000|2022-08-23 08:40:00|990.7|989.7|990.7|989.7|991.3|990.3|990.7|989.7|144
1661244300000|2022-08-23 08:45:00|990.6|989.6|990.2|989.2|990.7|989.7|990.2|989.2|48
1661244600000|2022-08-23 08:50:00|990.1|989.1|990.1|989.1|990.4|989.4|990|989|111
1661244900000|2022-08-23 08:55:00|990|989|989.3|988.3|990.1|989.1|989.2|988.2|178
1661245200000|2022-08-23 09:00:00|989.2|988.2|989.3|988.3|989.4|988.4|988.8|987.8|168
1661245500000|2022-08-23 09:05:00|989.2|988.2|990.2|989.2|990.3|989.3|989.2|988.2|71
1661245800000|2022-08-23 09:10:00|990.1|989.1|989.5|988.5|990.1|989.1|989.5|988.5|32
1661246100000|2022-08-23 09:15:00|989.6|988.6|989.7|988.7|990.1|989.1|989.6|988.6|43
1661246400000|2022-08-23 09:20:00|989.6|988.6|989.4|988.4|989.8|988.8|989.4|988.4|30
1661246700000|2022-08-23 09:25:00|989.3|988.3|989.1|988.1|989.4|988.4|989.1|988.1|35
1661247000000|2022-08-23 09:30:00|989.3|988.3|988.8|987.8|989.4|988.4|988.8|987.8|81
1661247300000|2022-08-23 09:35:00|988.7|987.7|988.9|987.9|989.1|988.1|988.6|987.6|66
1661247600000|2022-08-23 09:40:00|989|988|989.2|988.2|989.2|988.2|989|988|83
1661247900000|2022-08-23 09:45:00|989.3|988.3|990.1|989.1|990.1|989.1|989.3|988.3|12
1661248200000|2022-08-23 09:50:00|990.2|989.2|990.5|989.5|990.5|989.5|990.1|989.1|28
1661248500000|2022-08-23 09:55:00|990.6|989.6|990.9|989.9|991|990|990.5|989.5|41
1661248800000|2022-08-23 10:00:00|990.8|989.8|990.7|989.7|990.9|989.9|990.7|989.7|36
1661249100000|2022-08-23 10:05:00|990.5|989.5|990|989|990.6|989.6|989.9|988.9|20
1661249400000|2022-08-23 10:10:00|989.9|988.9|989.6|988.6|990.1|989.1|989.6|988.6|103
1661249700000|2022-08-23 10:15:00|989.7|988.7|989.1|988.1|989.7|988.7|989.1|988.1|117
1661250000000|2022-08-23 10:20:00|989|988|988.5|987.5|989|988|988.4|987.4|72
1661250300000|2022-08-23 10:25:00|988.6|987.6|988.3|987.3|988.7|987.7|988.3|987.3|54
1661250600000|2022-08-23 10:30:00|988.4|987.4|988.7|987.7|988.9|987.9|988.4|987.4|34
1661250900000|2022-08-23 10:35:00|988.6|987.6|988.7|987.7|988.7|987.7|988.5|987.5|33
1661251200000|2022-08-23 10:40:00|988.8|987.8|990.1|989.1|990.1|989.1|988.8|987.8|49
1661251500000|2022-08-23 10:45:00|990.2|989.2|990.7|989.7|990.8|989.8|990.2|989.2|44
1661251800000|2022-08-23 10:50:00|990.5|989.5|990.1|989.1|990.5|989.5|990.1|989.1|19
1661252100000|2022-08-23 10:55:00|990.2|989.2|989.7|988.7|990.2|989.2|989.7|988.7|15
1661252400000|2022-08-23 11:00:00|989.9|988.9|989.1|988.1|990|989|989.1|988.1|143
1661252700000|2022-08-23 11:05:00|989|988|988.9|987.9|989|988|988.5|987.5|118
1661253000000|2022-08-23 11:10:00|988.8|987.8|989.1|988.1|989.1|988.1|988.7|987.7|65
1661253300000|2022-08-23 11:15:00|989|988|989.2|988.2|989.3|988.3|989|988|63
1661253600000|2022-08-23 11:20:00|989.4|988.4|989.2|988.2|989.4|988.4|989.1|988.1|25
1661253900000|2022-08-23 11:25:00|989.1|988.1|988.8|987.8|989.2|988.2|988.6|987.6|79
1661254200000|2022-08-23 11:30:00|988.9|987.9|988.7|987.7|989.3|988.3|988.7|987.7|35
1661254500000|2022-08-23 11:35:00|988.6|987.6|988.9|987.9|988.9|987.9|988.4|987.4|42
1661254800000|2022-08-23 11:40:00|988.8|987.8|988.7|987.7|988.9|987.9|988.6|987.6|34
1661255100000|2022-08-23 11:45:00|988.6|987.6|988.7|987.7|988.7|987.7|988.2|987.2|168
1661255400000|2022-08-23 11:50:00|988.6|987.6|989.1|988.1|989.2|988.2|988.4|987.4|191
1661255700000|2022-08-23 11:55:00|988.9|987.9|988.9|987.9|989.1|988.1|988.6|987.6|114
1661256000000|2022-08-23 12:00:00|988.8|987.8|989|988|989.3|988.3|988.4|987.4|374
1661256300000|2022-08-23 12:05:00|989.1|988.1|989|988|989.2|988.2|988.8|987.8|71
1661256600000|2022-08-23 12:10:00|988.9|987.9|988.6|987.6|989.1|988.1|988.5|987.5|135
1661256900000|2022-08-23 12:15:00|988.7|987.7|988.6|987.6|988.8|987.8|988.3|987.3|91
1661257200000|2022-08-23 12:20:00|988.7|987.7|987.8|986.8|988.7|987.7|987.7|986.7|181
1661257500000|2022-08-23 12:25:00|987.9|986.9|988.2|987.2|988.5|987.5|987.9|986.9|93
1661257800000|2022-08-23 12:30:00|988.3|987.3|987.7|986.7|988.5|987.5|987.5|986.5|279
1661258100000|2022-08-23 12:35:00|987.6|986.6|986.6|985.6|987.6|986.6|986.6|985.6|107
1661258400000|2022-08-23 12:40:00|986.9|985.9|987.4|986.4|987.8|986.8|986.9|985.9|49
1661258700000|2022-08-23 12:45:00|987.5|986.5|987.3|986.3|987.8|986.8|987.3|986.3|82
1661259000000|2022-08-23 12:50:00|987.1|986.1|987.5|986.5|987.5|986.5|986.9|985.9|82
1661259300000|2022-08-23 12:55:00|987.4|986.4|987.4|986.4|987.7|986.7|987.1|986.1|301
1661259600000|2022-08-23 13:00:00|987.3|986.3|987|986|987.4|986.4|986.9|985.9|246
1661259900000|2022-08-23 13:05:00|986.9|985.9|986.9|985.9|987.3|986.3|986.6|985.6|96
1661260200000|2022-08-23 13:10:00|987|986|987.7|986.7|987.7|986.7|986.5|985.5|113
1661260500000|2022-08-23 13:15:00|987.6|986.6|987.8|986.8|988|987|987.3|986.3|204
1661260800000|2022-08-23 13:20:00|987.7|986.7|988.5|987.5|988.7|987.7|987.6|986.6|505
1661261100000|2022-08-23 13:25:00|988.4|987.4|987.2|986.2|988.4|987.4|987.1|986.1|456
1661261400000|2022-08-23 13:30:00|987|986.5|987.1|986.6|988.1|987.6|986.6|986.1|6473
1661261700000|2022-08-23 13:35:00|987.2|986.7|986.7|986.2|988.2|987.7|986.6|986.1|2440
1661262000000|2022-08-23 13:40:00|986.6|986.1|985.4|984.9|987.7|987.2|985.3|984.8|1500
1661262300000|2022-08-23 13:45:00|985.8|985.3|990|989.5|991|990.5|985.8|985.3|2929
1661262600000|2022-08-23 13:50:00|990.1|989.6|991|990.5|991.5|991|990|989.5|2043
1661262900000|2022-08-23 13:55:00|991.1|990.6|991.6|991.1|991.7|991.2|990.5|990|1329
1661263200000|2022-08-23 14:00:00|991.5|991|990.6|990.1|993.4|992.9|990.5|990|2907
1661263500000|2022-08-23 14:05:00|990.7|990.2|993.6|993.1|993.6|993.1|990.7|990.2|1332
1661263800000|2022-08-23 14:10:00|993.7|993.2|994.8|994.3|995.5|995|993.1|992.6|2205
1661264100000|2022-08-23 14:15:00|994.9|994.4|993.4|992.9|995|994.5|993|992.5|1163
1661264400000|2022-08-23 14:20:00|993.5|993|992.8|992.3|994.3|993.8|992.8|992.3|2026
1661264700000|2022-08-23 14:25:00|992.7|992.2|991.7|991.2|992.8|992.3|991.7|991.2|1035
1661265000000|2022-08-23 14:30:00|991.8|991.3|993.5|993|994|993.5|991.8|991.3|1794
1661265300000|2022-08-23 14:35:00|993.6|993.1|991.3|990.8|993.8|993.3|991.2|990.7|1082
1661265600000|2022-08-23 14:40:00|991.2|990.7|991.9|991.4|992.2|991.7|991|990.5|1229
1661265900000|2022-08-23 14:45:00|991.8|991.3|992.2|991.7|992.3|991.8|991.1|990.6|609
1661266200000|2022-08-23 14:50:00|992.1|991.6|990.9|990.4|992.8|992.3|990.7|990.2|1216
1661266500000|2022-08-23 14:55:00|990.8|990.3|990.5|990|991.1|990.6|990.3|989.8|1307
1661266800000|2022-08-23 15:00:00|990.6|990.1|990|989.5|990.7|990.2|988.9|988.4|1897
1661267100000|2022-08-23 15:05:00|989.9|989.4|990.4|989.9|990.4|989.9|989.4|988.9|1919
1661267400000|2022-08-23 15:10:00|990.5|990|991.5|991|991.8|991.3|990.3|989.8|1317
1661267700000|2022-08-23 15:15:00|991.6|991.1|992.7|992.2|993.5|993|991.6|991.1|1158
1661268000000|2022-08-23 15:20:00|992.6|992.1|992.3|991.8|992.7|992.2|992.1|991.6|1025
1661268300000|2022-08-23 15:25:00|992.2|991.7|991.1|990.6|992.4|991.9|991.1|990.6|1230
1661268600000|2022-08-23 15:30:00|991.2|990.7|991.4|990.9|992.2|991.7|991.1|990.6|621
1661268900000|2022-08-23 15:35:00|991.5|991|991.8|991.3|992.1|991.6|991.5|991|509
1661269200000|2022-08-23 15:40:00|991.7|991.2|991.2|990.7|991.8|991.3|990.7|990.2|485
1661269500000|2022-08-23 15:45:00|991.3|990.8|991.5|991|991.7|991.2|991|990.5|386
1661269800000|2022-08-23 15:50:00|991.4|990.9|990.9|990.4|991.9|991.4|990.8|990.3|489
1661270100000|2022-08-23 15:55:00|990.8|990.3|990.5|990|990.9|990.4|990.1|989.6|579
1661270400000|2022-08-23 16:00:00|990.4|989.9|989.7|989.2|990.5|990|989.3|988.8|864
1661270700000|2022-08-23 16:05:00|989.6|989.1|990.6|990.1|990.6|990.1|989.4|988.9|753
1661271000000|2022-08-23 16:10:00|990.7|990.2|990.6|990.1|990.7|990.2|990.2|989.7|428
1661271300000|2022-08-23 16:15:00|990.5|990|990|989.5|990.6|990.1|989.8|989.3|491
1661271600000|2022-08-23 16:20:00|990.1|989.6|989.9|989.4|990.2|989.7|989.7|989.2|515
1661271900000|2022-08-23 16:25:00|990|989.5|990|989.5|990.6|990.1|989.9|989.4|304
1661272200000|2022-08-23 16:30:00|990.1|989.6|990.7|990.2|990.7|990.2|990.1|989.6|489
1661272500000|2022-08-23 16:35:00|990.8|990.3|991.9|991.4|991.9|991.4|990.8|990.3|453
1661272800000|2022-08-23 16:40:00|991.8|991.3|992|991.5|992.1|991.6|991.7|991.2|516
1661273100000|2022-08-23 16:45:00|992.1|991.6|991.8|991.3|992.1|991.6|991.7|991.2|341
1661273400000|2022-08-23 16:50:00|991.7|991.2|991.9|991.4|992.2|991.7|991.6|991.1|358
1661273700000|2022-08-23 16:55:00|991.8|991.3|992.1|991.6|992.4|991.9|991.8|991.3|204
1661274000000|2022-08-23 17:00:00|992|991.5|992.4|991.9|992.5|992|992|991.5|308
1661274300000|2022-08-23 17:05:00|992.2|991.7|991.8|991.3|992.2|991.7|991.5|991|212
1661274600000|2022-08-23 17:10:00|991.9|991.4|991.4|990.9|992|991.5|990.6|990.1|1374
1661274900000|2022-08-23 17:15:00|991.3|990.8|990.8|990.3|991.7|991.2|990.5|990|377
1661275200000|2022-08-23 17:20:00|990.7|990.2|990.5|990|991|990.5|990.5|990|232
1661275500000|2022-08-23 17:25:00|990.3|989.8|991.4|990.9|991.6|991.1|990.3|989.8|276
1661275800000|2022-08-23 17:30:00|991.5|991|991.8|991.3|992|991.5|991.5|991|422
1661276100000|2022-08-23 17:35:00|991.7|991.2|991.1|990.6|991.9|991.4|991.1|990.6|186
1661276400000|2022-08-23 17:40:00|991.2|990.7|991.1|990.6|991.3|990.8|990.9|990.4|239
1661276700000|2022-08-23 17:45:00|990.9|990.4|991.1|990.6|991.2|990.7|990.8|990.3|308
1661277000000|2022-08-23 17:50:00|991|990.5|990.4|989.9|991.1|990.6|990|989.5|280
1661277300000|2022-08-23 17:55:00|990.3|989.8|990|989.5|990.5|990|990|989.5|157
1661277600000|2022-08-23 18:00:00|989.9|989.4|989.8|989.3|990.1|989.6|989.6|989.1|350
1661277900000|2022-08-23 18:05:00|989.9|989.4|990.1|989.6|990.5|990|989.9|989.4|445
1661278200000|2022-08-23 18:10:00|990|989.5|990|989.5|990.1|989.6|989.5|989|662
1661278500000|2022-08-23 18:15:00|990.1|989.6|990.2|989.7|990.6|990.1|989.9|989.4|458
1661278800000|2022-08-23 18:20:00|990.3|989.8|990.5|990|990.6|990.1|990.2|989.7|463
1661279100000|2022-08-23 18:25:00|990.4|989.9|990.4|989.9|990.5|990|990.3|989.8|510
1661279400000|2022-08-23 18:30:00|990.5|990|989.8|989.3|990.5|990|989.7|989.2|1026
1661279700000|2022-08-23 18:35:00|989.7|989.2|989.8|989.3|990|989.5|989.6|989.1|882
1661280000000|2022-08-23 18:40:00|989.7|989.2|989.9|989.4|990.1|989.6|989.6|989.1|804
1661280300000|2022-08-23 18:45:00|989.8|989.3|989.7|989.2|989.8|989.3|989.2|988.7|662
1661280600000|2022-08-23 18:50:00|989.6|989.1|989.2|988.7|989.7|989.2|989.2|988.7|849
1661280900000|2022-08-23 18:55:00|989.1|988.6|989.6|989.1|989.7|989.2|989|988.5|799
1661281200000|2022-08-23 19:00:00|989.5|989|989.9|989.4|989.9|989.4|989.3|988.8|740
1661281500000|2022-08-23 19:05:00|990|989.5|990.2|989.7|990.2|989.7|989.7|989.2|614
1661281800000|2022-08-23 19:10:00|990.3|989.8|990.5|990|991|990.5|990.2|989.7|638
1661282100000|2022-08-23 19:15:00|990.6|990.1|991.3|990.8|991.4|990.9|990.4|989.9|860
1661282400000|2022-08-23 19:20:00|991.2|990.7|990.4|989.9|991.2|990.7|990.2|989.7|659
1661282700000|2022-08-23 19:25:00|990.3|989.8|990.2|989.7|990.5|990|990.1|989.6|792
1661283000000|2022-08-23 19:30:00|990.3|989.8|990.3|989.8|990.5|990|990|989.5|654
1661283300000|2022-08-23 19:35:00|990.2|989.7|990.2|989.7|990.4|989.9|990.1|989.6|940
1661283600000|2022-08-23 19:40:00|990.3|989.8|990.6|990.1|991|990.5|990.2|989.7|1132
1661283900000|2022-08-23 19:45:00|990.5|990|990.6|990.1|990.7|990.2|990.1|989.6|1157
1661284200000|2022-08-23 19:50:00|990.5|990|991|990.5|991.1|990.6|990.2|989.7|1187
1661284500000|2022-08-23 19:55:00|990.8|990.3|991.1|990.6|991.6|991.1|990.8|990.3|6166
1661284800000|2022-08-23 20:00:00|991.2|990.2|991.4|990.4|991.9|990.9|991.1|990.1|819
1661285100000|2022-08-23 20:05:00|991.5|990.5|991.5|990.5|991.6|990.6|991.4|990.4|95
1661285400000|2022-08-23 20:10:00|991.4|990.4|991.3|990.3|991.6|990.6|991.3|990.3|101
1661285700000|2022-08-23 20:15:00|991.4|990.4|991.5|990.5|991.6|990.6|991.3|990.3|86
1661286000000|2022-08-23 20:20:00|991.6|990.6|991.6|990.6|992.3|991.3|991.6|990.6|753
1661286300000|2022-08-23 20:25:00|991.7|990.7|992.6|991.6|992.7|991.7|991.6|990.6|262
1661286600000|2022-08-23 20:30:00|992.5|991.5|992.2|991.2|992.5|991.5|992|991|34
1661286900000|2022-08-23 20:35:00|992|991|991.6|990.6|992|991|991.6|990.6|27
1661287200000|2022-08-23 20:40:00|991.5|990.5|991.3|990.3|991.5|990.5|991.3|990.3|12
1661287500000|2022-08-23 20:45:00|991.4|990.4|991.3|990.3|991.4|990.4|991.3|990.3|8
1661287800000|2022-08-23 20:50:00|991.4|990.4|991.3|990.3|991.5|990.5|991.3|990.3|7
1661288100000|2022-08-23 20:55:00|991.1|990.1|992.3|991.3|992.3|991.3|991|990|70
1661288400000|2022-08-23 21:00:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|16
1661292000000|2022-08-23 22:00:00|992.5|990.5|992.9|990.9|993.1|991.1|992.3|990.3|0
1661292300000|2022-08-23 22:05:00|993|991|993.2|991.2|993.2|991.2|993|991|0
1661292600000|2022-08-23 22:10:00|993.3|991.3|993.1|991.1|993.4|991.4|993.1|991.1|0
1661292900000|2022-08-23 22:15:00|993.2|991.2|993.3|991.3|993.4|991.4|993.2|991.2|0
1661293200000|2022-08-23 22:20:00|993.2|991.2|993.2|991.2|993.4|991.4|993.2|991.2|0
1661293500000|2022-08-23 22:25:00|993.1|991.1|993.1|991.1|993.2|991.2|993.1|991.1|0
1661293800000|2022-08-23 22:30:00|993.2|991.2|992.8|990.8|993.3|991.3|992.8|990.8|0
1661294100000|2022-08-23 22:35:00|992.9|990.9|993|991|993.1|991.1|992.8|990.8|0
1661294400000|2022-08-23 22:40:00|992.9|990.9|993.2|991.2|993.2|991.2|992.9|990.9|0
1661294700000|2022-08-23 22:45:00|993.3|991.3|993.3|991.3|993.4|991.4|993.2|991.2|0
1661295000000|2022-08-23 22:50:00|993.4|991.4|993.3|991.3|993.4|991.4|993.2|991.2|0
1661295300000|2022-08-23 22:55:00|993.2|991.2|993.2|991.2|993.3|991.3|993.2|991.2|0
1661295600000|2022-08-23 23:00:00|993.3|991.3|993.4|991.4|993.5|991.5|993.2|991.2|0
1661295900000|2022-08-23 23:05:00|993.5|991.5|993.6|991.6|993.7|991.7|993.5|991.5|0
1661296200000|2022-08-23 23:10:00|993.5|991.5|993.5|991.5|993.5|991.5|993.4|991.4|0
1661296500000|2022-08-23 23:15:00|993.6|991.6|993.6|991.6|993.7|991.7|993.6|991.6|0
1661296800000|2022-08-23 23:20:00|993.5|991.5|993.7|991.7|993.7|991.7|993.5|991.5|0
1661297100000|2022-08-23 23:25:00|993.6|991.6|993.4|991.4|993.7|991.7|993.4|991.4|0
1661297400000|2022-08-23 23:30:00|993.3|991.3|993|991|993.3|991.3|992.8|990.8|0
1661297700000|2022-08-23 23:35:00|992.9|990.9|993.1|991.1|993.2|991.2|992.9|990.9|0
1661298000000|2022-08-23 23:40:00|993|991|993|991|993|991|992.8|990.8|0
1661298300000|2022-08-23 23:45:00|992.9|990.9|993|991|993|991|992.8|990.8|0
1661298600000|2022-08-23 23:50:00|993.1|991.1|992.5|990.5|993.1|991.1|992.5|990.5|0
1661298900000|2022-08-23 23:55:00|992.6|990.6|992.8|990.8|992.8|990.8|992.5|990.5|0
1661299200000|2022-08-24 00:00:00|989.9|988.9|991.1|990.1|991.4|990.4|989.9|988.9|47
1661299500000|2022-08-24 00:05:00|991|990|991.2|990.2|991.7|990.7|990.8|989.8|33
1661299800000|2022-08-24 00:10:00|991|990|991.4|990.4|991.4|990.4|991|990|9
1661300100000|2022-08-24 00:15:00|991.3|990.3|991.1|990.1|991.6|990.6|990.9|989.9|22
1661300400000|2022-08-24 00:20:00|991.2|990.2|990.8|989.8|991.2|990.2|990.8|989.8|19
1661300700000|2022-08-24 00:25:00|990.7|989.7|990.9|989.9|990.9|989.9|990.6|989.6|14
1661301000000|2022-08-24 00:30:00|991|990|991.4|990.4|991.7|990.7|991|990|41
1661301300000|2022-08-24 00:35:00|991|990|990.5|989.5|991|990|990.4|989.4|22
1661301600000|2022-08-24 00:40:00|990.4|989.4|990|989|990.5|989.5|989.8|988.8|70
1661301900000|2022-08-24 00:45:00|989.9|988.9|990.7|989.7|990.7|989.7|989.9|988.9|20
1661302200000|2022-08-24 00:50:00|990.4|989.4|990.7|989.7|990.7|989.7|990.4|989.4|6
1661302500000|2022-08-24 00:55:00|991|990|990.2|989.2|991|990|990.2|989.2|12
1661302800000|2022-08-24 01:00:00|990.4|989.4|990.3|989.3|990.4|989.4|990|989|22
1661303100000|2022-08-24 01:05:00|990.2|989.2|989.8|988.8|990.2|989.2|989.6|988.6|14
1661303400000|2022-08-24 01:10:00|989.9|988.9|990.4|989.4|990.4|989.4|989.9|988.9|14
1661303700000|2022-08-24 01:15:00|990.3|989.3|991.3|990.3|991.5|990.5|990.3|989.3|59
1661304000000|2022-08-24 01:20:00|990.9|989.9|990.5|989.5|990.9|989.9|990.5|989.5|22
1661304300000|2022-08-24 01:25:00|990.3|989.3|990|989|990.6|989.6|990|989|48
1661304600000|2022-08-24 01:30:00|989.6|988.6|989.8|988.8|990.4|989.4|989.3|988.3|49
1661304900000|2022-08-24 01:35:00|990|989|990|989|990.1|989.1|989.1|988.1|46
1661305200000|2022-08-24 01:40:00|989.3|988.3|988.6|987.6|989.3|988.3|988.4|987.4|32
1661305500000|2022-08-24 01:45:00|988.4|987.4|986.9|985.9|988.4|987.4|986.5|985.5|62
1661305800000|2022-08-24 01:50:00|986.8|985.8|985.8|984.8|986.9|985.9|985.3|984.3|86
1661306100000|2022-08-24 01:55:00|986.3|985.3|986.3|985.3|986.4|985.4|985.2|984.2|83
1661306400000|2022-08-24 02:00:00|986.1|985.1|986.5|985.5|986.5|985.5|986.1|985.1|12
1661306700000|2022-08-24 02:05:00|986.6|985.6|985.1|984.1|986.7|985.7|985.1|984.1|37
1661307000000|2022-08-24 02:10:00|985.2|984.2|985|984|985.4|984.4|984.8|983.8|26
1661307300000|2022-08-24 02:15:00|985.3|984.3|985.8|984.8|985.8|984.8|985|984|16
1661307600000|2022-08-24 02:20:00|985.7|984.7|985.6|984.6|985.9|984.9|985.1|984.1|44
1661307900000|2022-08-24 02:25:00|985.5|984.5|985.7|984.7|985.9|984.9|985.3|984.3|29
1661308200000|2022-08-24 02:30:00|985.2|984.2|985.1|984.1|985.2|984.2|984.7|983.7|21
1661308500000|2022-08-24 02:35:00|984.9|983.9|983.9|982.9|984.9|983.9|983.9|982.9|32
1661308800000|2022-08-24 02:40:00|983.8|982.8|982.7|981.7|983.8|982.8|982.6|981.6|86
1661309100000|2022-08-24 02:45:00|982.6|981.6|983.3|982.3|983.3|982.3|982.4|981.4|25
1661309400000|2022-08-24 02:50:00|982.9|981.9|982.9|981.9|982.9|981.9|982.6|981.6|10
1661309700000|2022-08-24 02:55:00|983|982|982.4|981.4|983|982|982.2|981.2|27
1661310000000|2022-08-24 03:00:00|982.6|981.6|982.7|981.7|982.7|981.7|982.1|981.1|103
1661310300000|2022-08-24 03:05:00|983.1|982.1|982.4|981.4|983.1|982.1|982.4|981.4|4
1661310600000|2022-08-24 03:10:00|982.2|981.2|982.1|981.1|982.2|981.2|982.1|981.1|9
1661310900000|2022-08-24 03:15:00|982.4|981.4|982.1|981.1|982.4|981.4|982.1|981.1|3
1661311200000|2022-08-24 03:20:00|982|981|982|981|982|981|982|981|1
1661311500000|2022-08-24 03:25:00|981.9|980.9|981.7|980.7|981.9|980.9|981.6|980.6|24
1661311800000|2022-08-24 03:30:00|982.1|981.1|982.3|981.3|982.3|981.3|982.1|981.1|4
1661312100000|2022-08-24 03:35:00|982.2|981.2|981.9|980.9|982.2|981.2|981.7|980.7|4
1661312400000|2022-08-24 03:40:00|982.1|981.1|982.2|981.2|982.2|981.2|982.1|981.1|5
1661312700000|2022-08-24 03:45:00|982|981|982|981|982|981|982|981|3
1661313000000|2022-08-24 03:50:00|982.1|981.1|982.7|981.7|982.7|981.7|982.1|981.1|8
1661313300000|2022-08-24 03:55:00|982.3|981.3|982.4|981.4|982.4|981.4|982.3|981.3|2
1661313600000|2022-08-24 04:00:00|982.3|981.3|981.8|980.8|982.3|981.3|981.7|980.7|7
1661313900000|2022-08-24 04:05:00|981.6|980.6|981.6|980.6|981.6|980.6|981.6|980.6|2
1661314200000|2022-08-24 04:10:00|981.3|980.3|981.1|980.1|981.3|980.3|981|980|6
1661314800000|2022-08-24 04:20:00|981.9|980.9|981.9|980.9|981.9|980.9|981.9|980.9|3
1661315100000|2022-08-24 04:25:00|982.3|981.3|982.3|981.3|982.3|981.3|982.3|981.3|1
1661315400000|2022-08-24 04:30:00|982.4|981.4|982.5|981.5|982.6|981.6|982.4|981.4|17
1661315700000|2022-08-24 04:35:00|982.2|981.2|982.6|981.6|982.6|981.6|982.2|981.2|53
1661316000000|2022-08-24 04:40:00|982.7|981.7|983|982|983|982|982.6|981.6|6
1661316300000|2022-08-24 04:45:00|983.6|982.6|983.4|982.4|983.6|982.6|983.4|982.4|3
1661316600000|2022-08-24 04:50:00|984.2|983.2|984.2|983.2|984.2|983.2|984.2|983.2|1
1661316900000|2022-08-24 04:55:00|984.8|983.8|984.7|983.7|984.8|983.8|984.7|983.7|2
1661317200000|2022-08-24 05:00:00|984.5|983.5|984.2|983.2|984.9|983.9|984.2|983.2|38
1661317500000|2022-08-24 05:05:00|984.4|983.4|984.3|983.3|984.8|983.8|984.3|983.3|29
1661317800000|2022-08-24 05:10:00|984.1|983.1|983.8|982.8|984.4|983.4|983.7|982.7|15
1661318100000|2022-08-24 05:15:00|983.9|982.9|984.2|983.2|984.6|983.6|983.8|982.8|24
1661318400000|2022-08-24 05:20:00|984|983|984.2|983.2|984.6|983.6|984|983|49
1661318700000|2022-08-24 05:25:00|984.1|983.1|985.1|984.1|985.2|984.2|984|983|28
1661319000000|2022-08-24 05:30:00|985|984|985.4|984.4|985.6|984.6|984.5|983.5|33
1661319300000|2022-08-24 05:35:00|985.5|984.5|985.7|984.7|985.8|984.8|985.5|984.5|14
1661319600000|2022-08-24 05:40:00|985.8|984.8|985.6|984.6|985.8|984.8|985.4|984.4|20
1661319900000|2022-08-24 05:45:00|985.2|984.2|985.7|984.7|985.8|984.8|985.2|984.2|40
1661320200000|2022-08-24 05:50:00|985.5|984.5|984.6|983.6|985.5|984.5|984.5|983.5|35
1661320500000|2022-08-24 05:55:00|984.7|983.7|984.2|983.2|984.7|983.7|984.2|983.2|32
1661320800000|2022-08-24 06:00:00|984.3|983.3|984.8|983.8|984.8|983.8|984|983|36
1661321100000|2022-08-24 06:05:00|984.9|983.9|984.5|983.5|985.2|984.2|984.5|983.5|37
1661321400000|2022-08-24 06:10:00|984.6|983.6|983.7|982.7|984.6|983.6|983.7|982.7|58
1661321700000|2022-08-24 06:15:00|983.8|982.8|984.1|983.1|984.2|983.2|983.5|982.5|47
1661322000000|2022-08-24 06:20:00|983.9|982.9|982.8|981.8|984.1|983.1|982.7|981.7|41
1661322300000|2022-08-24 06:25:00|982.7|981.7|982.4|981.4|983|982|982.4|981.4|99
1661322600000|2022-08-24 06:30:00|982.3|981.3|982.8|981.8|982.9|981.9|982.3|981.3|102
1661322900000|2022-08-24 06:35:00|983|982|984|983|984|983|982.9|981.9|74
1661323200000|2022-08-24 06:40:00|983.9|982.9|983.5|982.5|983.9|982.9|983.4|982.4|17
1661323500000|2022-08-24 06:45:00|983.4|982.4|983.3|982.3|983.5|982.5|983|982|29
1661323800000|2022-08-24 06:50:00|983.2|982.2|984|983|984|983|982.8|981.8|58
1661324100000|2022-08-24 06:55:00|983.9|982.9|984.3|983.3|984.3|983.3|983.8|982.8|60
1661324400000|2022-08-24 07:00:00|984.4|983.4|985.1|984.1|985.4|984.4|983.8|982.8|407
1661324700000|2022-08-24 07:05:00|985|984|984.1|983.1|985.1|984.1|984.1|983.1|118
1661325000000|2022-08-24 07:10:00|984.2|983.2|984.5|983.5|985.5|984.5|984|983|522
1661325300000|2022-08-24 07:15:00|984.4|983.4|983.7|982.7|984.5|983.5|983.6|982.6|84
1661325600000|2022-08-24 07:20:00|983.8|982.8|983.3|982.3|983.8|982.8|983|982|114
1661325900000|2022-08-24 07:25:00|983.2|982.2|982.5|981.5|983.3|982.3|982.2|981.2|133
1661326200000|2022-08-24 07:30:00|982.3|981.3|981.4|980.4|982.4|981.4|980.9|979.9|258
1661326500000|2022-08-24 07:35:00|981.3|980.3|982.1|981.1|982.1|981.1|981.2|980.2|160
1661326800000|2022-08-24 07:40:00|982.2|981.2|982.4|981.4|982.8|981.8|982.2|981.2|161
1661327100000|2022-08-24 07:45:00|982.5|981.5|982.8|981.8|983.2|982.2|982.2|981.2|121
1661327400000|2022-08-24 07:50:00|982.9|981.9|982.5|981.5|982.9|981.9|982.1|981.1|169
1661327700000|2022-08-24 07:55:00|982.6|981.6|982.5|981.5|982.6|981.6|982|981|198
1661328000000|2022-08-24 08:00:00|982.4|981.4|982.9|981.9|983|982|982.2|981.2|303
1661328300000|2022-08-24 08:05:00|982.8|981.8|983.3|982.3|983.5|982.5|982.6|981.6|361
1661328600000|2022-08-24 08:10:00|983.2|982.2|983.8|982.8|983.9|982.9|982.8|981.8|227
1661328900000|2022-08-24 08:15:00|983.7|982.7|983.8|982.8|983.8|982.8|983.2|982.2|338
1661329200000|2022-08-24 08:20:00|983.7|982.7|983.5|982.5|984|983|983.4|982.4|453
1661329500000|2022-08-24 08:25:00|983.6|982.6|983.3|982.3|983.6|982.6|983|982|443
1661329800000|2022-08-24 08:30:00|983.4|982.4|984.5|983.5|984.8|983.8|983.4|982.4|440
1661330100000|2022-08-24 08:35:00|984.7|983.7|984.2|983.2|985.1|984.1|984.2|983.2|243
1661330400000|2022-08-24 08:40:00|984.3|983.3|983.7|982.7|984.3|983.3|983.6|982.6|226
1661330700000|2022-08-24 08:45:00|983.8|982.8|984.3|983.3|984.3|983.3|983.7|982.7|108
1661331000000|2022-08-24 08:50:00|984.2|983.2|984|983|984.2|983.2|983.8|982.8|103
1661331300000|2022-08-24 08:55:00|984.1|983.1|984.2|983.2|984.2|983.2|983.7|982.7|122
1661331600000|2022-08-24 09:00:00|984.1|983.1|984.5|983.5|984.7|983.7|983.8|982.8|200
1661331900000|2022-08-24 09:05:00|984.6|983.6|984.5|983.5|984.6|983.6|983.8|982.8|113
1661332200000|2022-08-24 09:10:00|984.6|983.6|984.4|983.4|984.8|983.8|984.4|983.4|49
1661332500000|2022-08-24 09:15:00|984.3|983.3|984.2|983.2|984.4|983.4|983.9|982.9|123
1661332800000|2022-08-24 09:20:00|984.4|983.4|984.5|983.5|984.8|983.8|984.4|983.4|91
1661333100000|2022-08-24 09:25:00|984.4|983.4|984.6|983.6|984.7|983.7|984.4|983.4|163
1661333400000|2022-08-24 09:30:00|984.5|983.5|983.9|982.9|984.5|983.5|983.8|982.8|100
1661333700000|2022-08-24 09:35:00|983.7|982.7|983.6|982.6|983.8|982.8|983.4|982.4|33
1661334000000|2022-08-24 09:40:00|983.7|982.7|984.1|983.1|984.6|983.6|983.7|982.7|115
1661334300000|2022-08-24 09:45:00|984.2|983.2|983.8|982.8|984.2|983.2|983.6|982.6|56
1661334600000|2022-08-24 09:50:00|983.7|982.7|983.6|982.6|983.8|982.8|983.2|982.2|70
1661334900000|2022-08-24 09:55:00|983.5|982.5|983.2|982.2|983.5|982.5|983|982|124
1661335200000|2022-08-24 10:00:00|983.1|982.1|983.3|982.3|983.3|982.3|983|982|86
1661335500000|2022-08-24 10:05:00|983.1|982.1|983.5|982.5|983.5|982.5|982.9|981.9|117
1661335800000|2022-08-24 10:10:00|983.6|982.6|983.8|982.8|983.9|982.9|983.4|982.4|220
1661336100000|2022-08-24 10:15:00|983.7|982.7|983.5|982.5|983.7|982.7|983.3|982.3|129
1661336400000|2022-08-24 10:20:00|983.4|982.4|983.5|982.5|983.7|982.7|983.1|982.1|133
1661336700000|2022-08-24 10:25:00|983.4|982.4|983.3|982.3|983.4|982.4|982.8|981.8|266
1661337000000|2022-08-24 10:30:00|983.4|982.4|983.1|982.1|983.4|982.4|982.9|981.9|182
1661337300000|2022-08-24 10:35:00|983.2|982.2|983|982|983.4|982.4|982.9|981.9|87
1661337600000|2022-08-24 10:40:00|982.9|981.9|983|982|983.1|982.1|982.4|981.4|164
1661337900000|2022-08-24 10:45:00|983.1|982.1|982.5|981.5|983.1|982.1|982.5|981.5|125
1661338200000|2022-08-24 10:50:00|982.4|981.4|982|981|982.4|981.4|981.9|980.9|134
1661338500000|2022-08-24 10:55:00|981.9|980.9|982.1|981.1|982.1|981.1|981.8|980.8|89
1661338800000|2022-08-24 11:00:00|982.2|981.2|982.7|981.7|982.7|981.7|981.9|980.9|145
1661339100000|2022-08-24 11:05:00|982.8|981.8|983|982|983|982|982.7|981.7|54
1661339400000|2022-08-24 11:10:00|983.1|982.1|983.9|982.9|984|983|983|982|432
1661339700000|2022-08-24 11:15:00|984|983|983.8|982.8|984|983|983.5|982.5|62
1661340000000|2022-08-24 11:20:00|983.7|982.7|983.8|982.8|984.1|983.1|983.6|982.6|126
1661340300000|2022-08-24 11:25:00|983.7|982.7|983.8|982.8|983.8|982.8|983.5|982.5|169
1661340600000|2022-08-24 11:30:00|983.9|982.9|983.5|982.5|984.1|983.1|983.5|982.5|256
1661340900000|2022-08-24 11:35:00|983.6|982.6|983.9|982.9|984.1|983.1|983.5|982.5|125
1661341200000|2022-08-24 11:40:00|983.8|982.8|984.3|983.3|984.3|983.3|983.8|982.8|84
1661341500000|2022-08-24 11:45:00|984.4|983.4|984.7|983.7|984.8|983.8|984.1|983.1|49
1661341800000|2022-08-24 11:50:00|984.6|983.6|985.3|984.3|985.3|984.3|984.5|983.5|46
1661342100000|2022-08-24 11:55:00|985.4|984.4|985.3|984.3|985.4|984.4|985|984|86
1661342400000|2022-08-24 12:00:00|985.2|984.2|986.4|985.4|986.5|985.5|985.2|984.2|262
1661342700000|2022-08-24 12:05:00|986.3|985.3|985.2|984.2|986.3|985.3|985.1|984.1|143
1661343000000|2022-08-24 12:10:00|985.1|984.1|985.7|984.7|985.7|984.7|984.9|983.9|45
1661343300000|2022-08-24 12:15:00|985.8|984.8|985.6|984.6|986.2|985.2|985.5|984.5|61
1661343600000|2022-08-24 12:20:00|985.5|984.5|984.9|983.9|985.5|984.5|984.7|983.7|44
1661343900000|2022-08-24 12:25:00|985.2|984.2|985|984|985.2|984.2|984.7|983.7|73
1661344200000|2022-08-24 12:30:00|984.9|983.9|984.6|983.6|985.1|984.1|984.1|983.1|441
1661344500000|2022-08-24 12:35:00|984.5|983.5|983.9|982.9|984.5|983.5|983.6|982.6|417
1661344800000|2022-08-24 12:40:00|983.8|982.8|983.2|982.2|983.8|982.8|982.7|981.7|360
1661345100000|2022-08-24 12:45:00|983.1|982.1|984.2|983.2|984.6|983.6|982.6|981.6|286
1661345400000|2022-08-24 12:50:00|984.1|983.1|984.4|983.4|984.8|983.8|983.5|982.5|123
1661345700000|2022-08-24 12:55:00|984.5|983.5|984.3|983.3|985|984|984.3|983.3|101
1661346000000|2022-08-24 13:00:00|984.4|983.4|983.8|982.8|984.4|983.4|983.8|982.8|124
1661346300000|2022-08-24 13:05:00|983.7|982.7|984.3|983.3|984.5|983.5|983.4|982.4|317
1661346600000|2022-08-24 13:10:00|984.2|983.2|983.8|982.8|984.2|983.2|983.6|982.6|159
1661346900000|2022-08-24 13:15:00|983.7|982.7|983.6|982.6|983.9|982.9|983.5|982.5|57
1661347200000|2022-08-24 13:20:00|983.7|982.7|983.9|982.9|984.2|983.2|983.7|982.7|63
1661347500000|2022-08-24 13:25:00|984|983|983.5|982.5|984.1|983.1|983.5|982.5|121
1661347800000|2022-08-24 13:30:00|983.3|982.8|983.3|982.8|985|984.5|982.4|981.9|4738
1661348100000|2022-08-24 13:35:00|983.1|982.6|987.5|987|987.5|987|983.1|982.6|2382
1661348400000|2022-08-24 13:40:00|987.3|986.8|988.1|987.6|988.2|987.7|986.7|986.2|1720
1661348700000|2022-08-24 13:45:00|988.2|987.7|987.6|987.1|989|988.5|987.5|987|1516
1661349000000|2022-08-24 13:50:00|987.7|987.2|988.9|988.4|989.3|988.8|987.1|986.6|1123
1661349300000|2022-08-24 13:55:00|989|988.5|988.5|988|989|988.5|988.1|987.6|1009
1661349600000|2022-08-24 14:00:00|988.6|988.1|988.5|988|989.8|989.3|988.5|988|1622
1661349900000|2022-08-24 14:05:00|988.6|988.1|990|989.5|990|989.5|988.3|987.8|858
1661350200000|2022-08-24 14:10:00|989.8|989.3|991|990.5|991.8|991.3|989.8|989.3|1972
1661350500000|2022-08-24 14:15:00|991.1|990.6|992.7|992.2|992.9|992.4|990.7|990.2|1832
1661350800000|2022-08-24 14:20:00|992.8|992.3|992.2|991.7|993.6|993.1|991.8|991.3|3539
1661351100000|2022-08-24 14:25:00|992.3|991.8|991.9|991.4|992.8|992.3|991.9|991.4|983
1661351400000|2022-08-24 14:30:00|992|991.5|992.6|992.1|992.9|992.4|991.7|991.2|1267
1661351700000|2022-08-24 14:35:00|992.7|992.2|992.9|992.4|993.4|992.9|992.5|992|1466
1661352000000|2022-08-24 14:40:00|992.8|992.3|991.9|991.4|992.9|992.4|991.8|991.3|1340
1661352300000|2022-08-24 14:45:00|992|991.5|993.6|993.1|993.6|993.1|991.9|991.4|993
1661352600000|2022-08-24 14:50:00|993.7|993.2|994.6|994.1|995.2|994.7|993.6|993.1|1307
1661352900000|2022-08-24 14:55:00|994.5|994|994|993.5|994.8|994.3|993.9|993.4|1515
1661353200000|2022-08-24 15:00:00|994.1|993.6|993.8|993.3|994.7|994.2|993.5|993|1927
1661353500000|2022-08-24 15:05:00|993.9|993.4|994.5|994|994.8|994.3|993.8|993.3|952
1661353800000|2022-08-24 15:10:00|994.6|994.1|995.5|995|995.5|995|994.3|993.8|1016
1661354100000|2022-08-24 15:15:00|995.6|995.1|995.5|995|996.7|996.2|995.5|995|1540
1661354400000|2022-08-24 15:20:00|995.6|995.1|995.5|995|996.1|995.6|995.2|994.7|926
1661354700000|2022-08-24 15:25:00|995.4|994.9|995.3|994.8|995.6|995.1|994.7|994.2|984
1661355000000|2022-08-24 15:30:00|995.2|994.7|995.7|995.2|996.2|995.7|995.2|994.7|1376
1661355300000|2022-08-24 15:35:00|995.6|995.1|996.1|995.6|996.3|995.8|995.5|995|679
1661355600000|2022-08-24 15:40:00|996|995.5|996|995.5|996.1|995.6|995.5|995|725
1661355900000|2022-08-24 15:45:00|996.1|995.6|995.4|994.9|996.2|995.7|994.7|994.2|1103
1661356200000|2022-08-24 15:50:00|995.3|994.8|995.4|994.9|995.5|995|995|994.5|468
1661356500000|2022-08-24 15:55:00|995.5|995|994.7|994.2|995.6|995.1|994.6|994.1|611
1661356800000|2022-08-24 16:00:00|994.6|994.1|995|994.5|995.4|994.9|994.6|994.1|818
1661357100000|2022-08-24 16:05:00|995.1|994.6|995|994.5|995.1|994.6|994.6|994.1|402
1661357400000|2022-08-24 16:10:00|994.9|994.4|994.8|994.3|995.5|995|994.8|994.3|514
1661357700000|2022-08-24 16:15:00|994.6|994.1|994.1|993.6|995|994.5|994.1|993.6|533
1661358000000|2022-08-24 16:20:00|994|993.5|993.6|993.1|994|993.5|993.6|993.1|433
1661358300000|2022-08-24 16:25:00|993.7|993.2|993.1|992.6|993.9|993.4|993.1|992.6|273
1661358600000|2022-08-24 16:30:00|993.2|992.7|993.1|992.6|993.3|992.8|992.9|992.4|440
1661358900000|2022-08-24 16:35:00|993|992.5|992.1|991.6|993|992.5|992|991.5|495
1661359200000|2022-08-24 16:40:00|992.2|991.7|991.5|991|992.7|992.2|991.2|990.7|981
1661359500000|2022-08-24 16:45:00|991.4|990.9|991.4|990.9|991.8|991.3|991.2|990.7|717
1661359800000|2022-08-24 16:50:00|991.3|990.8|991.5|991|991.5|991|990.7|990.2|419
1661360100000|2022-08-24 16:55:00|991.6|991.1|992.1|991.6|992.2|991.7|991.4|990.9|690
1661360400000|2022-08-24 17:00:00|992|991.5|991.8|991.3|992.2|991.7|991.6|991.1|611
1661360700000|2022-08-24 17:05:00|991.9|991.4|992.6|992.1|992.6|992.1|991.6|991.1|521
1661361000000|2022-08-24 17:10:00|992.5|992|992.3|991.8|992.5|992|992.1|991.6|569
1661361300000|2022-08-24 17:15:00|992.4|991.9|992|991.5|992.6|992.1|992|991.5|451
1661361600000|2022-08-24 17:20:00|991.9|991.4|991.7|991.2|992|991.5|991.5|991|425
1661361900000|2022-08-24 17:25:00|991.6|991.1|991.3|990.8|991.8|991.3|991.1|990.6|474
1661362200000|2022-08-24 17:30:00|991.2|990.7|991.4|990.9|991.6|991.1|990.9|990.4|248
1661362500000|2022-08-24 17:35:00|991.5|991|991.4|990.9|991.5|991|991|990.5|291
1661362800000|2022-08-24 17:40:00|991.3|990.8|991.6|991.1|991.7|991.2|991|990.5|276
1661363100000|2022-08-24 17:45:00|991.5|991|991.6|991.1|991.9|991.4|991.4|990.9|387
1661363400000|2022-08-24 17:50:00|991.7|991.2|991.6|991.1|992.1|991.6|991.6|991.1|466
1661363700000|2022-08-24 17:55:00|991.5|991|991.6|991.1|991.8|991.3|991.4|990.9|540
1661364000000|2022-08-24 18:00:00|991.7|991.2|991.4|990.9|991.9|991.4|991.4|990.9|408
1661364300000|2022-08-24 18:05:00|991.3|990.8|991.7|991.2|991.7|991.2|991.1|990.6|276
1661364600000|2022-08-24 18:10:00|991.6|991.1|991.5|991|991.6|991.1|991.4|990.9|266
1661364900000|2022-08-24 18:15:00|991.4|990.9|991.5|991|991.7|991.2|991.3|990.8|280
1661365200000|2022-08-24 18:20:00|991.6|991.1|991.7|991.2|991.8|991.3|991.2|990.7|451
1661365500000|2022-08-24 18:25:00|991.6|991.1|991.4|990.9|991.8|991.3|991.4|990.9|223
1661365800000|2022-08-24 18:30:00|991.5|991|990.9|990.4|991.5|991|990.8|990.3|302
1661366100000|2022-08-24 18:35:00|990.8|990.3|991.2|990.7|991.2|990.7|990.8|990.3|347
1661366400000|2022-08-24 18:40:00|991.3|990.8|991.2|990.7|991.4|990.9|991.1|990.6|410
1661366700000|2022-08-24 18:45:00|991.1|990.6|990.8|990.3|991.1|990.6|990.6|990.1|303
1661367000000|2022-08-24 18:50:00|990.7|990.2|990.9|990.4|991|990.5|990.6|990.1|394
1661367300000|2022-08-24 18:55:00|991|990.5|991.4|990.9|991.5|991|990.8|990.3|366
1661367600000|2022-08-24 19:00:00|991.3|990.8|991.4|990.9|991.5|991|991.2|990.7|536
1661367900000|2022-08-24 19:05:00|991.5|991|992|991.5|992.1|991.6|991.5|991|457
1661368200000|2022-08-24 19:10:00|991.9|991.4|992.6|992.1|992.7|992.2|991.9|991.4|425
1661368500000|2022-08-24 19:15:00|992.5|992|992.9|992.4|993.2|992.7|992.5|992|451
1661368800000|2022-08-24 19:20:00|992.8|992.3|992.4|991.9|992.8|992.3|992.4|991.9|311
1661369100000|2022-08-24 19:25:00|992.3|991.8|992.1|991.6|992.5|992|992|991.5|571
1661369400000|2022-08-24 19:30:00|992.2|991.7|992.1|991.6|992.3|991.8|991.9|991.4|602
1661369700000|2022-08-24 19:35:00|992|991.5|992.6|992.1|992.7|992.2|992|991.5|490
1661370000000|2022-08-24 19:40:00|992.7|992.2|992.7|992.2|992.7|992.2|992.5|992|581
1661370300000|2022-08-24 19:45:00|992.6|992.1|992.3|991.8|992.6|992.1|992.1|991.6|733
1661370600000|2022-08-24 19:50:00|992.4|991.9|992.2|991.7|992.5|992|992.1|991.6|1323
1661370900000|2022-08-24 19:55:00|992.3|991.8|991.7|991.2|992.4|991.9|991.5|991|4517
1661371200000|2022-08-24 20:00:00|991.6|990.7|991.9|990.9|992.1|991.1|991.3|990.3|717
1661371500000|2022-08-24 20:05:00|991.8|990.8|991.9|990.9|991.9|990.9|991.5|990.5|177
1661371800000|2022-08-24 20:10:00|991.8|990.8|991.6|990.6|991.9|990.9|991.6|990.6|36
1661372100000|2022-08-24 20:15:00|991.7|990.7|991.8|990.8|991.8|990.8|991.7|990.7|6
1661372400000|2022-08-24 20:20:00|991.7|990.7|991.5|990.5|991.9|990.9|991.4|990.4|183
1661372700000|2022-08-24 20:25:00|991.6|990.6|991.5|990.5|991.7|990.7|991.5|990.5|22
1661373000000|2022-08-24 20:30:00|991.6|990.6|991.7|990.7|991.7|990.7|991.6|990.6|28
1661373600000|2022-08-24 20:40:00|991.6|990.6|991.7|990.7|991.7|990.7|991.6|990.6|2
1661373900000|2022-08-24 20:45:00|991.6|990.6|992|991|992|991|991.6|990.6|19
1661374200000|2022-08-24 20:50:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|2
1661374500000|2022-08-24 20:55:00|992|991|991.6|990.6|992|991|991.6|990.6|72
1661378400000|2022-08-24 22:00:00|991.9|989.9|992.1|990.1|992.1|990.1|991.8|989.8|0
1661378700000|2022-08-24 22:05:00|992|990|992.4|990.4|992.4|990.4|992|990|0
1661379000000|2022-08-24 22:10:00|992.2|990.2|992.1|990.1|992.3|990.3|992.1|990.1|0
1661379300000|2022-08-24 22:15:00|992|990|991.9|989.9|992|990|991.9|989.9|0
1661379600000|2022-08-24 22:20:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|0
1661379900000|2022-08-24 22:25:00|991.9|989.9|992.1|990.1|992.1|990.1|991.9|989.9|0
1661380200000|2022-08-24 22:30:00|991.9|989.9|991.9|989.9|992|990|991.8|989.8|0
1661380500000|2022-08-24 22:35:00|991.8|989.8|991.9|989.9|991.9|989.9|991.7|989.7|0
1661380800000|2022-08-24 22:40:00|991.8|989.8|991.7|989.7|991.9|989.9|991.7|989.7|0
1661381100000|2022-08-24 22:45:00|991.6|989.6|991.6|989.6|991.8|989.8|991.6|989.6|0
1661381400000|2022-08-24 22:50:00|991.7|989.7|991.6|989.6|991.7|989.7|991.5|989.5|0
1661381700000|2022-08-24 22:55:00|991.7|989.7|991.8|989.8|991.8|989.8|991.7|989.7|0
1661382000000|2022-08-24 23:00:00|991.7|989.7|992|990|992.1|990.1|991.7|989.7|0
1661382300000|2022-08-24 23:05:00|991.9|989.9|991.6|989.6|991.9|989.9|991.6|989.6|0
1661382600000|2022-08-24 23:10:00|991.7|989.7|991.6|989.6|991.7|989.7|991.5|989.5|0
1661383200000|2022-08-24 23:20:00|991.7|989.7|991.7|989.7|991.9|989.9|991.6|989.6|0
1661383500000|2022-08-24 23:25:00|991.6|989.6|991.8|989.8|991.8|989.8|991.6|989.6|0
1661383800000|2022-08-24 23:30:00|991.7|989.7|991.4|989.4|991.7|989.7|991.3|989.3|0
1661384100000|2022-08-24 23:35:00|991.3|989.3|991.4|989.4|991.5|989.5|991.3|989.3|0
1661384400000|2022-08-24 23:40:00|991.5|989.5|991.4|989.4|991.5|989.5|991.4|989.4|0
1661384700000|2022-08-24 23:45:00|991.5|989.5|990.9|988.9|991.5|989.5|990.9|988.9|0
1661385000000|2022-08-24 23:50:00|991|989|991|989|991|989|990.9|988.9|0
1661385300000|2022-08-24 23:55:00|990.9|988.9|991.1|989.1|991.2|989.2|990.9|988.9|0
1661385600000|2022-08-25 00:00:00|991.2|989.2|990.3|989.3|991.7|990.7|990.3|989.2|2
1661385900000|2022-08-25 00:05:00|990.1|989.1|990.8|989.8|990.9|989.9|990|989|48
1661386200000|2022-08-25 00:10:00|990.7|989.7|990.7|989.7|991|990|990.6|989.6|17
1661386500000|2022-08-25 00:15:00|990.8|989.8|990.8|989.8|991|990|990.6|989.6|15
1661386800000|2022-08-25 00:20:00|991|990|991.4|990.4|991.6|990.6|991|990|76
1661387100000|2022-08-25 00:25:00|991.5|990.5|991.4|990.4|991.5|990.5|991.3|990.3|12
1661387400000|2022-08-25 00:30:00|991.3|990.3|992.3|991.3|992.4|991.4|991.3|990.3|13
1661387700000|2022-08-25 00:35:00|992.4|991.4|992.6|991.6|992.9|991.9|992|991|58
1661388300000|2022-08-25 00:45:00|992.7|991.7|992.9|991.9|993.5|992.5|992.7|991.7|100
1661388600000|2022-08-25 00:50:00|992.7|991.7|993.3|992.3|993.7|992.7|992.7|991.7|42
1661388900000|2022-08-25 00:55:00|993.5|992.5|993.4|992.4|993.5|992.5|993.3|992.3|11
1661389200000|2022-08-25 01:00:00|993.3|992.3|992.8|991.8|993.3|992.3|992.8|991.8|56
1661389500000|2022-08-25 01:05:00|993|992|992.9|991.9|993|992|992.7|991.7|13
1661389800000|2022-08-25 01:10:00|993.3|992.3|993.3|992.3|993.5|992.5|993.1|992.1|37
1661390100000|2022-08-25 01:15:00|993.4|992.4|994.5|993.5|994.6|993.6|993.4|992.4|70
1661390400000|2022-08-25 01:20:00|994.4|993.4|993.7|992.7|994.4|993.4|993.6|992.6|22
1661390700000|2022-08-25 01:25:00|994.3|993.3|994.4|993.4|994.9|993.9|994.2|993.2|120
1661391000000|2022-08-25 01:30:00|994.3|993.3|993.2|992.2|994.6|993.6|993.2|992.2|109
1661391300000|2022-08-25 01:35:00|993.3|992.3|994.2|993.2|994.4|993.4|993|992|73
1661391600000|2022-08-25 01:40:00|994.3|993.3|993.7|992.7|994.3|993.3|993.7|992.7|70
1661391900000|2022-08-25 01:45:00|993.9|992.9|994.6|993.6|994.6|993.6|993.9|992.9|90
1661392200000|2022-08-25 01:50:00|994.7|993.7|994.5|993.5|995.1|994.1|994.5|993.5|39
1661392500000|2022-08-25 01:55:00|994.4|993.4|994.1|993.1|994.4|993.4|994.1|993.1|18
1661392800000|2022-08-25 02:00:00|993.8|992.8|992.9|991.9|993.8|992.8|992.9|991.9|16
1661393100000|2022-08-25 02:05:00|993|992|993.1|992.1|993.3|992.3|992.8|991.8|46
1661393400000|2022-08-25 02:10:00|992.9|991.9|992.9|991.9|993.4|992.4|992.7|991.7|26
1661393700000|2022-08-25 02:15:00|992.6|991.6|992.5|991.5|992.7|991.7|992.4|991.4|12
1661394000000|2022-08-25 02:20:00|992.3|991.3|993.1|992.1|993.1|992.1|991.9|990.9|48
1661394300000|2022-08-25 02:25:00|993.2|992.2|993.5|992.5|993.5|992.5|993.1|992.1|22
1661394600000|2022-08-25 02:30:00|993.6|992.6|993.5|992.5|993.7|992.7|993.2|992.2|53
1661394900000|2022-08-25 02:35:00|993.4|992.4|993|992|993.4|992.4|993|992|8
1661395200000|2022-08-25 02:40:00|993.2|992.2|993.1|992.1|993.3|992.3|993|992|5
1661395500000|2022-08-25 02:45:00|992.9|991.9|993.1|992.1|993.1|992.1|992.5|991.5|9
1661395800000|2022-08-25 02:50:00|993.2|992.2|993.2|992.2|993.3|992.3|993|992|10
1661396100000|2022-08-25 02:55:00|993.3|992.3|993.4|992.4|993.4|992.4|993.2|992.2|6
1661396400000|2022-08-25 03:00:00|993.5|992.5|993.1|992.1|993.5|992.5|993.1|992.1|17
1661396700000|2022-08-25 03:05:00|992.9|991.9|993.8|992.8|993.8|992.8|992.9|991.9|16
1661397000000|2022-08-25 03:10:00|993.7|992.7|993.7|992.7|993.7|992.7|993.4|992.4|11
1661397300000|2022-08-25 03:15:00|993.6|992.6|993.8|992.8|993.9|992.9|993.6|992.6|8
1661397600000|2022-08-25 03:20:00|993.6|992.6|993.4|992.4|993.8|992.8|993.4|992.4|7
1661397900000|2022-08-25 03:25:00|993.5|992.5|993.4|992.4|993.6|992.6|993.4|992.4|7
1661398200000|2022-08-25 03:30:00|993.2|992.2|992.7|991.7|993.2|992.2|992.7|991.7|28
1661398500000|2022-08-25 03:35:00|992.6|991.6|993.1|992.1|993.1|992.1|992.5|991.5|29
1661398800000|2022-08-25 03:40:00|993|992|993|992|993|992|992.8|991.8|16
1661399100000|2022-08-25 03:45:00|993.2|992.2|993|992|993.3|992.3|992.9|991.9|32
1661399400000|2022-08-25 03:50:00|992.9|991.9|993.4|992.4|993.4|992.4|992.9|991.9|14
1661399700000|2022-08-25 03:55:00|993.5|992.5|993.4|992.4|993.5|992.5|993.2|992.2|9
1661400000000|2022-08-25 04:00:00|993.3|992.3|993.3|992.3|993.3|992.3|993.1|992.1|14
1661400300000|2022-08-25 04:05:00|993.2|992.2|993.3|992.3|993.3|992.3|993.2|992.2|9
1661400600000|2022-08-25 04:10:00|993.2|992.2|993.1|992.1|993.4|992.4|993|992|10
1661400900000|2022-08-25 04:15:00|993.2|992.2|992.8|991.8|993.2|992.2|992.8|991.8|30
1661401200000|2022-08-25 04:20:00|992.9|991.9|992.9|991.9|993.1|992.1|992.9|991.9|8
1661401500000|2022-08-25 04:25:00|993|992|993.1|992.1|993.1|992.1|993|992|3
1661401800000|2022-08-25 04:30:00|993.3|992.3|993.9|992.9|994|993|993.3|992.3|35
1661402100000|2022-08-25 04:35:00|||||||||2
1661402400000|2022-08-25 04:40:00|993.7|992.7|993.6|992.6|993.9|992.9|993.6|992.6|4
1661402700000|2022-08-25 04:45:00|993.7|992.7|993.9|992.9|993.9|992.9|993.6|992.6|12
1661403000000|2022-08-25 04:50:00|994.1|993.1|994.5|993.5|994.5|993.5|994.1|993.1|5
1661403300000|2022-08-25 04:55:00|994.6|993.6|994.7|993.7|994.7|993.7|994.6|993.6|2
1661403600000|2022-08-25 05:00:00|995|994|996.7|995.7|998.2|997.2|995|994|357
1661403900000|2022-08-25 05:05:00|997.1|996.1|996.7|995.7|999.4|998.4|996.5|995.5|623
1661404200000|2022-08-25 05:10:00|996.6|995.6|996.1|995.1|997.1|996.1|996.1|995.1|189
1661404500000|2022-08-25 05:15:00|996|995|996.2|995.2|996.6|995.6|995.8|994.8|44
1661404800000|2022-08-25 05:20:00|996.1|995.1|995.3|994.3|996.4|995.4|995.3|994.3|61
1661405100000|2022-08-25 05:25:00|995.5|994.5|995.4|994.4|995.7|994.7|995.1|994.1|39
1661405400000|2022-08-25 05:30:00|995.3|994.3|995.7|994.7|995.7|994.7|995|994|41
1661405700000|2022-08-25 05:35:00|995.6|994.6|995.3|994.3|995.9|994.9|995|994|111
1661406000000|2022-08-25 05:40:00|995.5|994.5|995.4|994.4|995.5|994.5|995.3|994.3|19
1661406300000|2022-08-25 05:45:00|995.5|994.5|995.5|994.5|996.1|995.1|995.5|994.5|42
1661406600000|2022-08-25 05:50:00|995.3|994.3|994.9|993.9|995.3|994.3|994.9|993.9|9
1661406900000|2022-08-25 05:55:00|995|994|994.6|993.6|995|994|994.6|993.6|14
1661407200000|2022-08-25 06:00:00|994.3|993.3|994.9|993.9|994.9|993.9|994.2|993.2|42
1661407500000|2022-08-25 06:05:00|995.2|994.2|994.7|993.7|995.2|994.2|994.6|993.6|57
1661407800000|2022-08-25 06:10:00|995.1|994.1|996.2|995.2|996.2|995.2|995.1|994.1|89
1661408100000|2022-08-25 06:15:00|996.3|995.3|999.6|998.6|1000.1|999.1|996.3|995.3|405
1661408400000|2022-08-25 06:20:00|999.4|998.4|999|998|1000.2|999.2|999|998|86
1661408700000|2022-08-25 06:25:00|999.3|998.3|1000.1|999.1|1000.5|999.5|999.3|998.3|218
1661409000000|2022-08-25 06:30:00|1000.2|999.2|1002.5|1001.5|1002.5|1001.5|1000.2|999.2|323
1661409300000|2022-08-25 06:35:00|1002.7|1001.7|1002.7|1001.7|1002.7|1001.7|1001.6|1000.6|108
1661409600000|2022-08-25 06:40:00|1002.8|1001.8|1003.1|1002.1|1003.3|1002.3|1001.7|1000.7|190
1661409900000|2022-08-25 06:45:00|1003.4|1002.4|1003.6|1002.6|1004.9|1003.9|1003.3|1002.3|468
1661410200000|2022-08-25 06:50:00|1003.7|1002.7|1003.6|1002.6|1004.4|1003.4|1003.4|1002.4|269
1661410500000|2022-08-25 06:55:00|1003.5|1002.5|1003.5|1002.5|1003.9|1002.9|1003.1|1002.1|284
1661410800000|2022-08-25 07:00:00|1003.6|1002.6|1004.1|1003.1|1004.9|1003.9|1003.3|1002.3|438
1661411100000|2022-08-25 07:05:00|1004.3|1003.3|1003.8|1002.8|1004.8|1003.8|1003.5|1002.5|177
1661411400000|2022-08-25 07:10:00|1003.9|1002.9|1004.1|1003.1|1004.1|1003.1|1003.5|1002.5|245
1661411700000|2022-08-25 07:15:00|1003.9|1002.9|1004.9|1003.9|1004.9|1003.9|1003.8|1002.8|343
1661412000000|2022-08-25 07:20:00|1005|1004|1005.9|1004.9|1006|1005|1004.8|1003.8|398
1661412300000|2022-08-25 07:25:00|1006|1005|1006.3|1005.3|1006.5|1005.5|1005.1|1004.1|751
1661412600000|2022-08-25 07:30:00|1006.2|1005.2|1005.7|1004.7|1006.3|1005.3|1005.3|1004.3|181
1661412900000|2022-08-25 07:35:00|1006|1005|1005.8|1004.8|1006.8|1005.8|1005.8|1004.8|200
1661413200000|2022-08-25 07:40:00|1005.7|1004.7|1005.9|1004.9|1006.2|1005.2|1005.3|1004.3|140
1661413500000|2022-08-25 07:45:00|1005.8|1004.8|1005.3|1004.3|1006.1|1005.1|1005.2|1004.2|172
1661413800000|2022-08-25 07:50:00|1005.5|1004.5|1005.6|1004.6|1006|1005|1005.5|1004.5|286
1661414100000|2022-08-25 07:55:00|1005.7|1004.7|1005.9|1004.9|1006.2|1005.2|1005.6|1004.6|665
1661414400000|2022-08-25 08:00:00|1005.8|1004.8|1005.6|1004.6|1006.5|1005.5|1005.4|1004.4|279
1661414700000|2022-08-25 08:05:00|1005.5|1004.5|1005.5|1004.5|1005.9|1004.9|1005.5|1004.5|320
1661415000000|2022-08-25 08:10:00|1005.6|1004.6|1005.9|1004.9|1006.1|1005.1|1005.4|1004.4|200
1661415300000|2022-08-25 08:15:00|1005.8|1004.8|1005.5|1004.5|1005.8|1004.8|1004.7|1003.7|494
1661415600000|2022-08-25 08:20:00|1005.6|1004.6|1005.1|1004.1|1005.8|1004.8|1005|1004|293
1661415900000|2022-08-25 08:25:00|1005.2|1004.2|1004.9|1003.9|1005.6|1004.6|1004.7|1003.7|179
1661416200000|2022-08-25 08:30:00|1005|1004|1005.6|1004.6|1005.6|1004.6|1004.7|1003.7|52
1661416500000|2022-08-25 08:35:00|1005.5|1004.5|1005.4|1004.4|1005.7|1004.7|1005.3|1004.3|57
1661416800000|2022-08-25 08:40:00|1005.5|1004.5|1005.8|1004.8|1005.8|1004.8|1005.5|1004.5|48
1661417100000|2022-08-25 08:45:00|1005.9|1004.9|1005.8|1004.8|1006|1005|1005.7|1004.7|119
1661417400000|2022-08-25 08:50:00|1005.7|1004.7|1005.4|1004.4|1005.7|1004.7|1005.2|1004.2|58
1661417700000|2022-08-25 08:55:00|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.2|1004.2|30
1661418000000|2022-08-25 09:00:00|1005.4|1004.4|1004.9|1003.9|1005.5|1004.5|1004.9|1003.9|101
1661418300000|2022-08-25 09:05:00|1004.8|1003.8|1004.9|1003.9|1005.1|1004.1|1004.7|1003.7|84
1661418600000|2022-08-25 09:10:00|1004.8|1003.8|1005|1004|1005|1004|1004.5|1003.5|55
1661418900000|2022-08-25 09:15:00|1004.8|1003.8|1004.2|1003.2|1005.1|1004.1|1004.1|1003.1|415
1661419200000|2022-08-25 09:20:00|1004.3|1003.3|1003.4|1002.4|1004.3|1003.3|1003.4|1002.4|163
1661419500000|2022-08-25 09:25:00|1003.3|1002.3|1002.6|1001.6|1003.3|1002.3|1002.6|1001.6|337
1661419800000|2022-08-25 09:30:00|1002.4|1001.4|1002.5|1001.5|1002.8|1001.8|1001.5|1000.5|289
1661420100000|2022-08-25 09:35:00|1002.4|1001.4|1002.4|1001.4|1002.6|1001.6|1001.8|1000.8|127
1661420400000|2022-08-25 09:40:00|1002.3|1001.3|1001.9|1000.9|1002.4|1001.4|1001.7|1000.7|252
1661420700000|2022-08-25 09:45:00|1002|1001|1001.5|1000.5|1002.1|1001.1|1001.4|1000.4|92
1661421000000|2022-08-25 09:50:00|1001.4|1000.4|1002.1|1001.1|1002.3|1001.3|1001.4|1000.4|146
1661421300000|2022-08-25 09:55:00|1002.2|1001.2|1001.8|1000.8|1002.2|1001.2|1001.5|1000.5|63
1661421600000|2022-08-25 10:00:00|1001.5|1000.5|1001.7|1000.7|1002.3|1001.3|1001.4|1000.4|51
1661421900000|2022-08-25 10:05:00|1001.8|1000.8|1001.6|1000.6|1001.9|1000.9|1001.4|1000.4|60
1661422200000|2022-08-25 10:10:00|1001.4|1000.4|1001.9|1000.9|1002|1001|1001|1000|102
1661422500000|2022-08-25 10:15:00|1002|1001|1001.6|1000.6|1002.1|1001.1|1001.5|1000.5|98
1661422800000|2022-08-25 10:20:00|1001.7|1000.7|1002.5|1001.5|1002.5|1001.5|1001.6|1000.6|45
1661423100000|2022-08-25 10:25:00|1002.6|1001.6|1002.4|1001.4|1002.6|1001.6|1002.3|1001.3|33
1661423400000|2022-08-25 10:30:00|1002.2|1001.2|1002.4|1001.4|1002.6|1001.6|1002.2|1001.2|61
1661423700000|2022-08-25 10:35:00|1002.3|1001.3|1002|1001|1002.3|1001.3|1001.8|1000.8|41
1661424000000|2022-08-25 10:40:00|1002.1|1001.1|1002.4|1001.4|1002.5|1001.5|1001.9|1000.9|24
1661424300000|2022-08-25 10:45:00|1002.5|1001.5|1002.1|1001.1|1002.5|1001.5|1001.9|1000.9|40
1661424600000|2022-08-25 10:50:00|1002|1001|1002.3|1001.3|1002.4|1001.4|1001.9|1000.9|71
1661424900000|2022-08-25 10:55:00|1002.4|1001.4|1002.1|1001.1|1002.6|1001.6|1002.1|1001.1|92
1661425200000|2022-08-25 11:00:00|1002.2|1001.2|1002.3|1001.3|1002.4|1001.4|1001.6|1000.6|520
1661425500000|2022-08-25 11:05:00|1002.4|1001.4|1002.8|1001.8|1002.8|1001.8|1002.4|1001.4|43
1661425800000|2022-08-25 11:10:00|1002.6|1001.6|1004|1003|1004.1|1003.1|1002.6|1001.6|612
1661426100000|2022-08-25 11:15:00|1004.1|1003.1|1003.3|1002.3|1004.3|1003.3|1003|1002|356
1661426400000|2022-08-25 11:20:00|1003.2|1002.2|1003|1002|1003.3|1002.3|1002.8|1001.8|154
1661426700000|2022-08-25 11:25:00|1003.1|1002.1|1003.5|1002.5|1003.5|1002.5|1003.1|1002.1|180
1661427000000|2022-08-25 11:30:00|1003.4|1002.4|1003|1002|1003.4|1002.4|1002.7|1001.7|134
1661427300000|2022-08-25 11:35:00|1002.9|1001.9|1003.1|1002.1|1003.1|1002.1|1002.8|1001.8|78
1661427600000|2022-08-25 11:40:00|1003|1002|1002.8|1001.8|1003.4|1002.4|1002.8|1001.8|106
1661427900000|2022-08-25 11:45:00|1002.7|1001.7|1003.1|1002.1|1003.1|1002.1|1002.7|1001.7|35
1661428200000|2022-08-25 11:50:00|1002.9|1001.9|1002.6|1001.6|1003|1002|1002.4|1001.4|36
1661428500000|2022-08-25 11:55:00|1002.7|1001.7|1002.9|1001.9|1002.9|1001.9|1002.4|1001.4|70
1661428800000|2022-08-25 12:00:00|1003|1002|1002.8|1001.8|1003|1002|1002.7|1001.7|102
1661429100000|2022-08-25 12:05:00|1002.7|1001.7|1002.6|1001.6|1002.9|1001.9|1002.3|1001.3|70
1661429400000|2022-08-25 12:10:00|1002.7|1001.7|1002.3|1001.3|1002.8|1001.8|1002.2|1001.2|75
1661429700000|2022-08-25 12:15:00|1002.2|1001.2|1002|1001|1002.2|1001.2|1001.9|1000.9|133
1661430000000|2022-08-25 12:20:00|1001.8|1000.8|1001.8|1000.8|1002.1|1001.1|1001.5|1000.5|298
1661430300000|2022-08-25 12:25:00|1001.7|1000.7|1001.9|1000.9|1002|1001|1001.6|1000.6|169
1661430600000|2022-08-25 12:30:00|1002.2|1001.2|1001.9|1000.9|1002.2|1001.2|1000.6|999.6|263
1661430900000|2022-08-25 12:35:00|1001.8|1000.8|1001.4|1000.4|1002.1|1001.1|1001.2|1000.2|54
1661431200000|2022-08-25 12:40:00|1001.5|1000.5|1001.2|1000.2|1001.7|1000.7|1001|1000|71
1661431500000|2022-08-25 12:45:00|1001.3|1000.3|1000.7|999.7|1001.5|1000.5|1000.5|999.5|126
1661431800000|2022-08-25 12:50:00|1000.6|999.6|1001.1|1000.1|1001.5|1000.5|1000.5|999.5|133
1661432100000|2022-08-25 12:55:00|1001.2|1000.2|1001.8|1000.8|1001.9|1000.9|1000.9|999.9|158
1661432400000|2022-08-25 13:00:00|1001.9|1000.9|1001.5|1000.5|1002|1001|1001.1|1000.1|331
1661432700000|2022-08-25 13:05:00|1001.4|1000.4|1001.3|1000.3|1001.6|1000.6|1001.1|1000.1|97
1661433000000|2022-08-25 13:10:00|1001.2|1000.2|1001.6|1000.6|1001.7|1000.7|1000.9|999.9|122
1661433300000|2022-08-25 13:15:00|1001.7|1000.7|1001.5|1000.5|1002.1|1001.1|1001.3|1000.3|72
1661433600000|2022-08-25 13:20:00|1001.7|1000.7|1001.6|1000.6|1001.9|1000.9|1001.5|1000.5|221
1661433900000|2022-08-25 13:25:00|1001.7|1000.7|1001.6|1000.6|1001.7|1000.7|1001.2|1000.2|280
1661434200000|2022-08-25 13:30:00|1001.4|1000.9|1000.8|1000.3|1002.1|1001.6|1000.3|999.8|4248
1661434500000|2022-08-25 13:35:00|1000.7|1000.2|1001|1000.5|1002.8|1002.3|1000.7|1000.2|2670
1661434800000|2022-08-25 13:40:00|1000.9|1000.4|1000|999.5|1001.5|1001|999.4|998.9|2579
1661435100000|2022-08-25 13:45:00|999.9|999.4|1000.3|999.8|1001.1|1000.6|999.5|999|1491
1661435400000|2022-08-25 13:50:00|1000.4|999.9|1001.5|1001|1002|1001.5|999.9|999.4|1663
1661435700000|2022-08-25 13:55:00|1001.4|1000.9|1005.1|1004.6|1008.5|1008|1000.8|1000.3|7177
1661436000000|2022-08-25 14:00:00|1005|1004.5|1007.9|1007.4|1009.2|1008.7|1005|1004.5|6248
1661436300000|2022-08-25 14:05:00|1007.8|1007.3|1006.3|1005.8|1007.8|1007.3|1005.4|1004.9|2026
1661436600000|2022-08-25 14:10:00|1006|1005.5|1005|1004.5|1006.2|1005.7|1004.4|1003.9|2124
1661436900000|2022-08-25 14:15:00|1005.1|1004.6|1007|1006.5|1007.1|1006.6|1004.9|1004.4|1610
1661437200000|2022-08-25 14:20:00|1007.1|1006.6|1009|1008.5|1009.2|1008.7|1006.9|1006.4|2106
1661437500000|2022-08-25 14:25:00|1009.1|1008.6|1009.5|1009|1009.7|1009.2|1008.6|1008.1|2614
1661437800000|2022-08-25 14:30:00|1009.6|1009.1|1009.1|1008.6|1010.5|1010|1009|1008.5|1777
1661438100000|2022-08-25 14:35:00|1009.2|1008.7|1010.1|1009.6|1010.2|1009.7|1008.9|1008.4|1232
1661438400000|2022-08-25 14:40:00|1010.2|1009.7|1011.4|1010.9|1011.7|1011.2|1010.1|1009.6|1557
1661438700000|2022-08-25 14:45:00|1011.3|1010.8|1011.5|1011|1011.8|1011.3|1010.7|1010.2|3564
1661439000000|2022-08-25 14:50:00|1011.6|1011.1|1009.9|1009.4|1011.7|1011.2|1009.9|1009.4|2415
1661439300000|2022-08-25 14:55:00|1009.8|1009.3|1010.1|1009.6|1010.2|1009.7|1009.5|1009|1363
1661439600000|2022-08-25 15:00:00|1010|1009.5|1007.9|1007.4|1010|1009.5|1007.9|1007.4|1188
1661439900000|2022-08-25 15:05:00|1007.8|1007.3|1006.9|1006.4|1007.8|1007.3|1006.6|1006.1|2319
1661440200000|2022-08-25 15:10:00|1006.8|1006.3|1006.5|1006|1007.2|1006.7|1006.4|1005.9|858
1661440500000|2022-08-25 15:15:00|1006.6|1006.1|1006.5|1006|1006.7|1006.2|1005.3|1004.8|713
1661440800000|2022-08-25 15:20:00|1006.4|1005.9|1005|1004.5|1006.7|1006.2|1004.9|1004.4|1425
1661441100000|2022-08-25 15:25:00|1005.1|1004.6|1005.5|1005|1006|1005.5|1005|1004.5|740
1661441400000|2022-08-25 15:30:00|1005.6|1005.1|1005.6|1005.1|1006.5|1006|1004.9|1004.4|801
1661441700000|2022-08-25 15:35:00|1005.5|1005|1006.1|1005.6|1006.4|1005.9|1005.4|1004.9|351
1661442000000|2022-08-25 15:40:00|1006|1005.5|1006.4|1005.9|1006.5|1006|1005.4|1004.9|489
1661442300000|2022-08-25 15:45:00|1006.5|1006|1006.2|1005.7|1006.6|1006.1|1005.6|1005.1|865
1661442600000|2022-08-25 15:50:00|1006.4|1005.9|1006|1005.5|1006.4|1005.9|1005.4|1004.9|613
1661442900000|2022-08-25 15:55:00|1006.1|1005.6|1006.9|1006.4|1007.2|1006.7|1005.6|1005.1|821
1661443200000|2022-08-25 16:00:00|1007|1006.5|1006.6|1006.1|1007.1|1006.6|1006.2|1005.7|328
1661443500000|2022-08-25 16:05:00|1006.5|1006|1006.8|1006.3|1007.4|1006.9|1006.5|1006|204
1661443800000|2022-08-25 16:10:00|1006.9|1006.4|1006.6|1006.1|1007.2|1006.7|1006.3|1005.8|444
1661444100000|2022-08-25 16:15:00|1006.7|1006.2|1007|1006.5|1007|1006.5|1006.5|1006|335
1661444400000|2022-08-25 16:20:00|1006.9|1006.4|1006.6|1006.1|1007.1|1006.6|1006.4|1005.9|342
1661444700000|2022-08-25 16:25:00|1006.7|1006.2|1007.5|1007|1007.8|1007.3|1006.7|1006.2|406
1661445000000|2022-08-25 16:30:00|1007.4|1006.9|1007.8|1007.3|1008.1|1007.6|1007|1006.5|486
1661445300000|2022-08-25 16:35:00|1007.9|1007.4|1007.9|1007.4|1008.3|1007.8|1007.7|1007.2|561
1661445600000|2022-08-25 16:40:00|1007.8|1007.3|1007.8|1007.3|1007.8|1007.3|1007.2|1006.7|277
1661445900000|2022-08-25 16:45:00|1007.7|1007.2|1007.5|1007|1008.2|1007.7|1007.1|1006.6|492
1661446200000|2022-08-25 16:50:00|1007.6|1007.1|1008.1|1007.6|1008.2|1007.7|1007.6|1007.1|303
1661446500000|2022-08-25 16:55:00|1008.2|1007.7|1008.3|1007.8|1008.3|1007.8|1007.7|1007.2|599
1661446800000|2022-08-25 17:00:00|1008.2|1007.7|1008.4|1007.9|1008.8|1008.3|1007.9|1007.4|767
1661447100000|2022-08-25 17:05:00|1008.3|1007.8|1008.6|1008.1|1009.3|1008.8|1008.3|1007.8|523
1661447400000|2022-08-25 17:10:00|1008.7|1008.2|1009.5|1009|1009.6|1009.1|1008.6|1008.1|352
1661447700000|2022-08-25 17:15:00|1009.6|1009.1|1009.9|1009.4|1010|1009.5|1009.3|1008.8|935
1661448000000|2022-08-25 17:20:00|1009.8|1009.3|1009.7|1009.2|1010.1|1009.6|1009.6|1009.1|500
1661448300000|2022-08-25 17:25:00|1009.6|1009.1|1009.9|1009.4|1010.2|1009.7|1009.5|1009|260
1661448600000|2022-08-25 17:30:00|1010|1009.5|1010.3|1009.8|1010.3|1009.8|1009.5|1009|500
1661448900000|2022-08-25 17:35:00|1010.4|1009.9|1010.1|1009.6|1010.4|1009.9|1009.8|1009.3|392
1661449200000|2022-08-25 17:40:00|1010|1009.5|1010.1|1009.6|1010.4|1009.9|1009.9|1009.4|351
1661449500000|2022-08-25 17:45:00|1010|1009.5|1010.5|1010|1010.8|1010.3|1010|1009.5|403
1661449800000|2022-08-25 17:50:00|1010.4|1009.9|1010.3|1009.8|1010.5|1010|1009.9|1009.4|345
1661450100000|2022-08-25 17:55:00|1010.4|1009.9|1010.2|1009.7|1010.5|1010|1010|1009.5|881
1661450400000|2022-08-25 18:00:00|1010.3|1009.8|1009.8|1009.3|1010.4|1009.9|1009.8|1009.3|963
1661450700000|2022-08-25 18:05:00|1009.7|1009.2|1009.4|1008.9|1009.9|1009.4|1009.2|1008.7|746
1661451000000|2022-08-25 18:10:00|1009.3|1008.8|1009.7|1009.2|1009.8|1009.3|1009.3|1008.8|591
1661451300000|2022-08-25 18:15:00|1009.8|1009.3|1009.8|1009.3|1009.9|1009.4|1009.5|1009|287
1661451600000|2022-08-25 18:20:00|1009.9|1009.4|1010.1|1009.6|1010.3|1009.8|1009.8|1009.3|425
1661451900000|2022-08-25 18:25:00|1010.2|1009.7|1010.5|1010|1010.6|1010.1|1010.2|1009.7|351
1661452200000|2022-08-25 18:30:00|1010.6|1010.1|1010.7|1010.2|1010.7|1010.2|1010.4|1009.9|707
1661452500000|2022-08-25 18:35:00|1010.8|1010.3|1010.1|1009.6|1010.8|1010.3|1010.1|1009.6|700
1661452800000|2022-08-25 18:40:00|1010|1009.5|1009.5|1009|1010|1009.5|1009.3|1008.8|596
1661453100000|2022-08-25 18:45:00|1009.6|1009.1|1009.9|1009.4|1010|1009.5|1009.5|1009|578
1661453400000|2022-08-25 18:50:00|1009.8|1009.3|1010.1|1009.6|1010.1|1009.6|1009.5|1009|406
1661453700000|2022-08-25 18:55:00|1010|1009.5|1010.9|1010.4|1010.9|1010.4|1009.9|1009.4|488
1661454000000|2022-08-25 19:00:00|1010.8|1010.3|1010.7|1010.2|1011|1010.5|1010.5|1010|359
1661454300000|2022-08-25 19:05:00|1010.8|1010.3|1010.1|1009.6|1010.8|1010.3|1010|1009.5|293
1661454600000|2022-08-25 19:10:00|1010|1009.5|1010.5|1010|1010.6|1010.1|1009.8|1009.3|258
1661454900000|2022-08-25 19:15:00|1010.6|1010.1|1010.8|1010.3|1010.8|1010.3|1010.2|1009.7|275
1661455200000|2022-08-25 19:20:00|1010.7|1010.2|1011.1|1010.6|1011.1|1010.6|1010.7|1010.2|313
1661455500000|2022-08-25 19:25:00|1011|1010.5|1011.1|1010.6|1011.5|1011|1011|1010.5|1055
1661455800000|2022-08-25 19:30:00|1011|1010.5|1010.8|1010.3|1011.1|1010.6|1010.4|1009.9|862
1661456100000|2022-08-25 19:35:00|1010.9|1010.4|1011.2|1010.7|1011.2|1010.7|1010.8|1010.3|674
1661456400000|2022-08-25 19:40:00|1011.1|1010.6|1011.3|1010.8|1011.3|1010.8|1010.7|1010.2|1089
1661456700000|2022-08-25 19:45:00|1011.2|1010.7|1011.2|1010.7|1011.8|1011.3|1011.1|1010.6|1299
1661457000000|2022-08-25 19:50:00|1011.1|1010.6|1011.4|1010.9|1011.5|1011|1010.9|1010.4|1455
1661457300000|2022-08-25 19:55:00|1011.3|1010.8|1012.1|1011.6|1012.1|1011.6|1011.2|1010.7|5962
1661457600000|2022-08-25 20:00:00|1012.3|1011.3|1011.5|1010.5|1012.3|1011.3|1011.5|1010.5|750
1661457900000|2022-08-25 20:05:00|1011.6|1010.6|1011.2|1010.2|1011.6|1010.6|1011.2|1010.2|98
1661458200000|2022-08-25 20:10:00|1011.3|1010.3|1011.4|1010.4|1011.4|1010.4|1011.1|1010.1|80
1661458500000|2022-08-25 20:15:00|1011.5|1010.5|1011.5|1010.5|1011.7|1010.7|1011.5|1010.5|42
1661458800000|2022-08-25 20:20:00|1011.3|1010.3|1011.8|1010.8|1011.8|1010.8|1011.3|1010.3|42
1661459100000|2022-08-25 20:25:00|1011.9|1010.9|1012.1|1011.1|1012.3|1011.3|1011.5|1010.5|305
1661459400000|2022-08-25 20:30:00|1011.7|1010.7|1011.7|1010.7|1011.9|1010.9|1011.5|1010.5|127
1661459700000|2022-08-25 20:35:00|1011.8|1010.8|1011.6|1010.6|1011.8|1010.8|1011.5|1010.5|39
1661460000000|2022-08-25 20:40:00|1011.2|1010.2|1012|1011|1012.5|1011.5|1011|1010|344
1661460300000|2022-08-25 20:45:00|1011.8|1010.8|1011.7|1010.7|1011.8|1010.8|1011.6|1010.6|12
1661460900000|2022-08-25 20:55:00|1011.8|1010.8|1011.3|1010.3|1012|1011|1011.2|1010.2|54
1661461200000|2022-08-25 21:00:00|1011.1|1010.1|1010.7|1009.7|1011.1|1010.1|1010.7|1009.7|25
1661464800000|2022-08-25 22:00:00|1012.4|1010.4|1012.2|1010.2|1013.1|1011.1|1012.2|1010.2|0
1661465100000|2022-08-25 22:05:00|1012.1|1010.1|1011.9|1009.9|1012.2|1010.2|1011.8|1009.8|0
1661465400000|2022-08-25 22:10:00|1011.8|1009.8|1011.7|1009.7|1011.8|1009.8|1011.6|1009.6|0
1661465700000|2022-08-25 22:15:00|1011.6|1009.6|1011.6|1009.6|1011.8|1009.8|1011.6|1009.6|0
1661466000000|2022-08-25 22:20:00|1011.5|1009.5|1011.3|1009.3|1011.6|1009.6|1011.3|1009.3|0
1661466300000|2022-08-25 22:25:00|1011.2|1009.2|1011.3|1009.3|1011.3|1009.3|1011.2|1009.2|0
1661466600000|2022-08-25 22:30:00|1011.4|1009.4|1011.6|1009.6|1011.6|1009.6|1011.3|1009.3|0
1661466900000|2022-08-25 22:35:00|1011.5|1009.5|1011.5|1009.5|1011.6|1009.6|1011.5|1009.5|0
1661467200000|2022-08-25 22:40:00|1011.6|1009.6|1011.5|1009.5|1011.6|1009.6|1011.4|1009.4|0
1661467500000|2022-08-25 22:45:00|1011.6|1009.6|1011.5|1009.5|1011.8|1009.8|1011.5|1009.5|0
1661467800000|2022-08-25 22:50:00|1011.6|1009.6|1011.6|1009.6|1011.6|1009.6|1011.5|1009.5|0
1661468100000|2022-08-25 22:55:00|1011.5|1009.5|1011.6|1009.6|1011.6|1009.6|1011.5|1009.5|0
1661468400000|2022-08-25 23:00:00|1011.7|1009.7|1011.8|1009.8|1012|1010|1011.7|1009.7|0
1661468700000|2022-08-25 23:05:00|1011.9|1009.9|1012.2|1010.2|1012.3|1010.3|1011.9|1009.9|0
1661469000000|2022-08-25 23:10:00|1012.3|1010.3|1012.1|1010.1|1012.4|1010.4|1012.1|1010.1|0
1661469300000|2022-08-25 23:15:00|1012.2|1010.2|1012.4|1010.4|1012.5|1010.5|1012.1|1010.1|0
1661469600000|2022-08-25 23:20:00|1012.5|1010.5|1012.8|1010.8|1012.9|1010.9|1012.5|1010.5|0
1661469900000|2022-08-25 23:25:00|1012.7|1010.7|1012.7|1010.7|1012.9|1010.9|1012.7|1010.7|0
1661470200000|2022-08-25 23:30:00|1012.8|1010.8|1012.7|1010.7|1012.8|1010.8|1012.6|1010.6|0
1661470500000|2022-08-25 23:35:00|1012.6|1010.6|1012.3|1010.3|1012.7|1010.7|1012.3|1010.3|0
1661470800000|2022-08-25 23:40:00|1012.2|1010.2|1012.4|1010.4|1012.4|1010.4|1012.1|1010.1|0
1661471100000|2022-08-25 23:45:00|1012.3|1010.3|1012.4|1010.4|1012.6|1010.6|1012.2|1010.2|0
1661471400000|2022-08-25 23:50:00|1012.3|1010.3|1012.2|1010.2|1012.4|1010.4|1012.1|1010.1|0
1661471700000|2022-08-25 23:55:00|1012.4|1010.4|1012|1010|1012.4|1010.4|1012|1010|0
1661472000000|2022-08-26 00:00:00|1014.3|1013.3|1011.5|1010.5|1014.3|1013.3|1010.8|1009.8|57
1661472300000|2022-08-26 00:05:00|1011.6|1010.6|1011.1|1010.1|1011.6|1010.6|1011|1010|18
1661472600000|2022-08-26 00:10:00|1011|1010|1010.7|1009.7|1011|1010|1010.7|1009.7|36
1661472900000|2022-08-26 00:15:00|1010.6|1009.6|1010.8|1009.8|1010.9|1009.9|1010.6|1009.6|15
1661473200000|2022-08-26 00:20:00|1010.7|1009.7|1011.2|1010.2|1011.2|1010.2|1010.6|1009.6|25
1661473500000|2022-08-26 00:25:00|1011.3|1010.3|1011.4|1010.4|1011.7|1010.7|1011.2|1010.2|32
1661473800000|2022-08-26 00:30:00|1011.5|1010.5|1011.7|1010.7|1011.7|1010.7|1011.4|1010.4|41
1661474100000|2022-08-26 00:35:00|1011.6|1010.6|1011.9|1010.9|1011.9|1010.9|1011.6|1010.6|49
1661474400000|2022-08-26 00:40:00|1011.8|1010.8|1012.1|1011.1|1012.2|1011.2|1011.8|1010.8|27
1661474700000|2022-08-26 00:45:00|1012|1011|1012.6|1011.6|1012.7|1011.7|1011.9|1010.9|70
1661475000000|2022-08-26 00:50:00|1012.5|1011.5|1012.4|1011.4|1012.5|1011.5|1012|1011|21
1661475300000|2022-08-26 00:55:00|1012.3|1011.3|1012|1011|1012.4|1011.4|1012|1011|36
1661475600000|2022-08-26 01:00:00|1011.9|1010.9|1011.6|1010.6|1011.9|1010.9|1011.6|1010.6|67
1661475900000|2022-08-26 01:05:00|1011.5|1010.5|1011.8|1010.8|1011.9|1010.9|1011.5|1010.5|49
1661476200000|2022-08-26 01:10:00|1011.7|1010.7|1011.6|1010.6|1011.7|1010.7|1011.5|1010.5|29
1661476500000|2022-08-26 01:15:00|1012|1011|1010.2|1009.2|1012.7|1011.7|1010.2|1009.2|85
1661476800000|2022-08-26 01:20:00|1010.6|1009.6|1010.8|1009.8|1011.2|1010.2|1010.6|1009.6|75
1661477100000|2022-08-26 01:25:00|1011|1010|1010.1|1009.1|1011|1010|1010.1|1009.1|44
1661477400000|2022-08-26 01:30:00|1010.6|1009.6|1009.5|1008.5|1010.6|1009.6|1008.8|1007.8|53
1661477700000|2022-08-26 01:35:00|1008.6|1007.6|1008.7|1007.7|1009.3|1008.3|1008.6|1007.6|63
1661478000000|2022-08-26 01:40:00|1009.9|1008.9|1009.1|1008.1|1010.1|1009.1|1009.1|1008.1|66
1661478300000|2022-08-26 01:45:00|1009|1008|1010|1009|1010.5|1009.5|1009|1008|52
1661478600000|2022-08-26 01:50:00|1009.6|1008.6|1008.9|1007.9|1009.9|1008.9|1008.7|1007.7|25
1661478900000|2022-08-26 01:55:00|1009|1008|1009.9|1008.9|1010.3|1009.3|1009|1008|58
1661479200000|2022-08-26 02:00:00|1009.6|1008.6|1009.4|1008.4|1010.2|1009.2|1009.4|1008.4|38
1661479500000|2022-08-26 02:05:00|1009.3|1008.3|1009.4|1008.4|1009.4|1008.4|1008.8|1007.8|35
1661479800000|2022-08-26 02:10:00|1008.7|1007.7|1008.5|1007.5|1008.8|1007.8|1008.2|1007.2|53
1661480100000|2022-08-26 02:15:00|1008.4|1007.4|1008|1007|1008.7|1007.7|1008|1007|34
1661480400000|2022-08-26 02:20:00|1007.9|1006.9|1008.7|1007.7|1008.7|1007.7|1007.6|1006.6|46
1661480700000|2022-08-26 02:25:00|1008.5|1007.5|1008.7|1007.7|1009|1008|1008|1007|29
1661481000000|2022-08-26 02:30:00|1008.8|1007.8|1008.5|1007.5|1009.3|1008.3|1008.5|1007.5|38
1661481300000|2022-08-26 02:35:00|1008.9|1007.9|1008.3|1007.3|1008.9|1007.9|1008.1|1007.1|55
1661481600000|2022-08-26 02:40:00|1008.5|1007.5|1009|1008|1009.2|1008.2|1008.4|1007.4|12
1661481900000|2022-08-26 02:45:00|1009.1|1008.1|1008.8|1007.8|1009.4|1008.4|1008.4|1007.4|71
1661482200000|2022-08-26 02:50:00|1008.7|1007.7|1008.7|1007.7|1009.2|1008.2|1008.4|1007.4|64
1661482500000|2022-08-26 02:55:00|1009|1008|1008.3|1007.3|1009|1008|1008.2|1007.2|97
1661482800000|2022-08-26 03:00:00|1008.2|1007.2|1008.1|1007.1|1008.8|1007.8|1008.1|1007.1|41
1661483100000|2022-08-26 03:05:00|1008|1007|1008.5|1007.5|1008.5|1007.5|1007.9|1006.9|12
1661483400000|2022-08-26 03:10:00|1008.1|1007.1|1008.5|1007.5|1008.5|1007.5|1007.9|1006.9|22
1661483700000|2022-08-26 03:15:00|1008.6|1007.6|1008|1007|1008.7|1007.7|1008|1007|22
1661484000000|2022-08-26 03:20:00|1008.2|1007.2|1008.6|1007.6|1008.8|1007.8|1008.2|1007.2|14
1661484300000|2022-08-26 03:25:00|1008.5|1007.5|1008.6|1007.6|1008.7|1007.7|1008.5|1007.5|20
1661484600000|2022-08-26 03:30:00|1008.9|1007.9|1009|1008|1009|1008|1008.7|1007.7|9
1661484900000|2022-08-26 03:35:00|1009.2|1008.2|1009.4|1008.4|1009.4|1008.4|1009|1008|22
1661485200000|2022-08-26 03:40:00|1009.5|1008.5|1009.6|1008.6|1009.6|1008.6|1009.5|1008.5|15
1661485500000|2022-08-26 03:45:00|1009.1|1008.1|1009.6|1008.6|1009.6|1008.6|1009.1|1008.1|10
1661485800000|2022-08-26 03:50:00|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.6|1008.6|11
1661486100000|2022-08-26 03:55:00|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|3
1661486400000|2022-08-26 04:00:00|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.3|1008.3|5
1661486700000|2022-08-26 04:05:00|1009.3|1008.3|1008.9|1007.9|1009.3|1008.3|1008.9|1007.9|6
1661487000000|2022-08-26 04:10:00|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1
1661487300000|2022-08-26 04:15:00|1008.7|1007.7|1008.4|1007.4|1008.7|1007.7|1008.4|1007.4|11
1661487600000|2022-08-26 04:20:00|1008.5|1007.5|1008.7|1007.7|1008.7|1007.7|1008.5|1007.5|11
1661487900000|2022-08-26 04:25:00|1008.6|1007.6|1008.8|1007.8|1008.8|1007.8|1008.6|1007.6|9
1661488200000|2022-08-26 04:30:00|||||||||6
1661488500000|2022-08-26 04:35:00|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|9
1661488800000|2022-08-26 04:40:00|1008.9|1007.9|1008.8|1007.8|1008.9|1007.9|1008.7|1007.7|9
1661489100000|2022-08-26 04:45:00|1008.5|1007.5|1008.4|1007.4|1008.5|1007.5|1008.4|1007.4|3
1661489400000|2022-08-26 04:50:00|1008.3|1007.3|1007.9|1006.9|1008.4|1007.4|1007.9|1006.9|5
1661489700000|2022-08-26 04:55:00|1007.8|1006.8|1007.7|1006.7|1007.9|1006.9|1007.6|1006.6|27
1661490000000|2022-08-26 05:00:00|1007.6|1006.6|1007.6|1006.6|1008.3|1007.3|1007.3|1006.3|142
1661490300000|2022-08-26 05:05:00|1007.5|1006.5|1007.7|1006.7|1008.3|1007.3|1007.4|1006.4|110
1661490600000|2022-08-26 05:10:00|1007.6|1006.6|1007|1006|1007.6|1006.6|1006.5|1005.5|82
1661490900000|2022-08-26 05:15:00|1006.9|1005.9|1007|1006|1007.6|1006.6|1006.7|1005.7|38
1661491200000|2022-08-26 05:20:00|1006.8|1005.8|1006.7|1005.7|1007.3|1006.3|1006.7|1005.7|11
1661491500000|2022-08-26 05:25:00|1006.9|1005.9|1007|1006|1007.3|1006.3|1006.9|1005.9|9
1661491800000|2022-08-26 05:30:00|1006.6|1005.6|1006.7|1005.7|1006.8|1005.8|1006.4|1005.4|27
1661492100000|2022-08-26 05:35:00|1006.9|1005.9|1006.6|1005.6|1007|1006|1006.6|1005.6|16
1661492400000|2022-08-26 05:40:00|1006.4|1005.4|1007.4|1006.4|1007.4|1006.4|1006.2|1005.2|61
1661492700000|2022-08-26 05:45:00|1007.1|1006.1|1006.5|1005.5|1007.1|1006.1|1006.4|1005.4|25
1661493000000|2022-08-26 05:50:00|1006.6|1005.6|1007.1|1006.1|1007.2|1006.2|1006.6|1005.6|87
1661493300000|2022-08-26 05:55:00|1007|1006|1006.7|1005.7|1007.3|1006.3|1006.7|1005.7|75
1661493600000|2022-08-26 06:00:00|1006.6|1005.6|1007.5|1006.5|1007.6|1006.6|1006.1|1005.1|85
1661493900000|2022-08-26 06:05:00|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1006.7|1005.7|24
1661494200000|2022-08-26 06:10:00|1007.2|1006.2|1006.6|1005.6|1007.2|1006.2|1006.2|1005.2|69
1661494500000|2022-08-26 06:15:00|1006.8|1005.8|1007.3|1006.3|1007.3|1006.3|1006.7|1005.7|51
1661494800000|2022-08-26 06:20:00|1007.2|1006.2|1006.4|1005.4|1007.2|1006.2|1006.4|1005.4|48
1661495100000|2022-08-26 06:25:00|1006.5|1005.5|1007.4|1006.4|1007.4|1006.4|1006.5|1005.5|113
1661495400000|2022-08-26 06:30:00|1007.3|1006.3|1007.7|1006.7|1007.8|1006.8|1007.2|1006.2|182
1661495700000|2022-08-26 06:35:00|1007.8|1006.8|1007.6|1006.6|1008|1007|1007.5|1006.5|105
1661496000000|2022-08-26 06:40:00|1007.5|1006.5|1006.7|1005.7|1007.5|1006.5|1006.6|1005.6|75
1661496300000|2022-08-26 06:45:00|1006.6|1005.6|1006.7|1005.7|1007.1|1006.1|1006.5|1005.5|82
1661496600000|2022-08-26 06:50:00|1006.6|1005.6|1006.3|1005.3|1006.8|1005.8|1005.9|1004.9|128
1661496900000|2022-08-26 06:55:00|1006.4|1005.4|1006.7|1005.7|1006.7|1005.7|1006.3|1005.3|61
1661497200000|2022-08-26 07:00:00|1006.5|1005.5|1005.9|1004.9|1006.9|1005.9|1005.3|1004.3|291
1661497500000|2022-08-26 07:05:00|1005.8|1004.8|1007.1|1006.1|1007.3|1006.3|1005.8|1004.8|213
1661497800000|2022-08-26 07:10:00|1007.3|1006.3|1007.2|1006.2|1007.5|1006.5|1006.6|1005.6|165
1661498100000|2022-08-26 07:15:00|1007|1006|1007|1006|1007.1|1006.1|1006.8|1005.8|272
1661498400000|2022-08-26 07:20:00|1006.9|1005.9|1007.5|1006.5|1007.7|1006.7|1006.9|1005.9|130
1661498700000|2022-08-26 07:25:00|1007.6|1006.6|1007.8|1006.8|1008.5|1007.5|1007.6|1006.6|163
1661499000000|2022-08-26 07:30:00|1007.9|1006.9|1007.1|1006.1|1007.9|1006.9|1006.7|1005.7|105
1661499300000|2022-08-26 07:35:00|1007|1006|1006.8|1005.8|1007|1006|1006.5|1005.5|93
1661499600000|2022-08-26 07:40:00|1006.7|1005.7|1006.1|1005.1|1006.8|1005.8|1005.3|1004.3|228
1661499900000|2022-08-26 07:45:00|1006|1005|1006.8|1005.8|1006.8|1005.8|1006|1005|187
1661500200000|2022-08-26 07:50:00|1006.7|1005.7|1006.8|1005.8|1006.9|1005.9|1006.5|1005.5|109
1661500500000|2022-08-26 07:55:00|1006.7|1005.7|1006.7|1005.7|1006.9|1005.9|1006.6|1005.6|86
1661500800000|2022-08-26 08:00:00|1006.9|1005.9|1005.5|1004.5|1006.9|1005.9|1005.4|1004.4|392
1661501100000|2022-08-26 08:05:00|1005.4|1004.4|1006.3|1005.3|1006.3|1005.3|1005.4|1004.4|259
1661501400000|2022-08-26 08:10:00|1006.2|1005.2|1006.3|1005.3|1006.5|1005.5|1005.5|1004.5|201
1661501700000|2022-08-26 08:15:00|1006.4|1005.4|1006.2|1005.2|1006.4|1005.4|1005.7|1004.7|135
1661502000000|2022-08-26 08:20:00|1006.3|1005.3|1006.2|1005.2|1006.3|1005.3|1006|1005|88
1661502300000|2022-08-26 08:25:00|1006.1|1005.1|1005.8|1004.8|1006.4|1005.4|1005.6|1004.6|133
1661502600000|2022-08-26 08:30:00|1005.7|1004.7|1007.3|1006.3|1007.3|1006.3|1005.1|1004.1|557
1661502900000|2022-08-26 08:35:00|1007.5|1006.5|1007.6|1006.6|1008|1007|1007.4|1006.4|117
1661503200000|2022-08-26 08:40:00|1007.8|1006.8|1007.7|1006.7|1007.8|1006.8|1007.4|1006.4|27
1661503500000|2022-08-26 08:45:00|1007.8|1006.8|1008.2|1007.2|1008.2|1007.2|1007.6|1006.6|19
1661503800000|2022-08-26 08:50:00|1008.1|1007.1|1007.6|1006.6|1008.3|1007.3|1007.6|1006.6|61
1661504100000|2022-08-26 08:55:00|1007.5|1006.5|1007.7|1006.7|1007.7|1006.7|1007.2|1006.2|29
1661504400000|2022-08-26 09:00:00|1007.6|1006.6|1007.6|1006.6|1007.8|1006.8|1007.2|1006.2|142
1661504700000|2022-08-26 09:05:00|1007.5|1006.5|1008|1007|1008|1007|1007.4|1006.4|80
1661505000000|2022-08-26 09:10:00|1008.1|1007.1|1008.6|1007.6|1008.6|1007.6|1007.7|1006.7|249
1661505300000|2022-08-26 09:15:00|1008.7|1007.7|1007.7|1006.7|1008.7|1007.7|1007.7|1006.7|128
1661505600000|2022-08-26 09:20:00|1007.3|1006.3|1007.6|1006.6|1007.6|1006.6|1007.2|1006.2|58
1661505900000|2022-08-26 09:25:00|1007.4|1006.4|1007.9|1006.9|1008|1007|1007.4|1006.4|111
1661506200000|2022-08-26 09:30:00|1008|1007|1006.9|1005.9|1008|1007|1006.7|1005.7|42
1661506500000|2022-08-26 09:35:00|1007.2|1006.2|1006.9|1005.9|1007.3|1006.3|1006.9|1005.9|38
1661506800000|2022-08-26 09:40:00|1007|1006|1007.3|1006.3|1007.3|1006.3|1007|1006|41
1661507100000|2022-08-26 09:45:00|1007.5|1006.5|1006.9|1005.9|1007.6|1006.6|1006.7|1005.7|170
1661507400000|2022-08-26 09:50:00|1006.8|1005.8|1007.1|1006.1|1007.1|1006.1|1006.5|1005.5|134
1661507700000|2022-08-26 09:55:00|1007|1006|1007.2|1006.2|1007.2|1006.2|1006.9|1005.9|95
1661508000000|2022-08-26 10:00:00|1007.3|1006.3|1007.2|1006.2|1007.4|1006.4|1007.1|1006.1|67
1661508300000|2022-08-26 10:05:00|1007.1|1006.1|1006.9|1005.9|1007.1|1006.1|1006.8|1005.8|56
1661508600000|2022-08-26 10:10:00|1007|1006|1007.1|1006.1|1007.1|1006.1|1006.8|1005.8|167
1661508900000|2022-08-26 10:15:00|1007.2|1006.2|1007.6|1006.6|1007.6|1006.6|1006.9|1005.9|69
1661509200000|2022-08-26 10:20:00|1007.5|1006.5|1007.8|1006.8|1007.8|1006.8|1007.4|1006.4|126
1661509500000|2022-08-26 10:25:00|1007.7|1006.7|1007.7|1006.7|1008.1|1007.1|1007.7|1006.7|29
1661509800000|2022-08-26 10:30:00|1007.6|1006.6|1007.4|1006.4|1007.7|1006.7|1007.2|1006.2|44
1661510100000|2022-08-26 10:35:00|1007.3|1006.3|1007.4|1006.4|1007.4|1006.4|1007.2|1006.2|24
1661510400000|2022-08-26 10:40:00|1007.3|1006.3|1007.4|1006.4|1007.8|1006.8|1007.3|1006.3|60
1661510700000|2022-08-26 10:45:00|1007.3|1006.3|1007.6|1006.6|1007.6|1006.6|1007.2|1006.2|54
1661511000000|2022-08-26 10:50:00|1007.7|1006.7|1007.2|1006.2|1007.7|1006.7|1007.1|1006.1|36
1661511300000|2022-08-26 10:55:00|1007.1|1006.1|1007.3|1006.3|1007.3|1006.3|1006.8|1005.8|23
1661511600000|2022-08-26 11:00:00|1007.7|1006.7|1007.1|1006.1|1007.8|1006.8|1007|1006|53
1661511900000|2022-08-26 11:05:00|1007|1006|1006.8|1005.8|1007.1|1006.1|1006.5|1005.5|54
1661512200000|2022-08-26 11:10:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.8|1005.8|32
1661512500000|2022-08-26 11:15:00|1007|1006|1007.1|1006.1|1007.1|1006.1|1007|1006|2
1661512800000|2022-08-26 11:20:00|1007.4|1006.4|1007.3|1006.3|1007.4|1006.4|1007.3|1006.3|9
1661513100000|2022-08-26 11:25:00|1007.2|1006.2|1007.4|1006.4|1007.6|1006.6|1007|1006|108
1661513400000|2022-08-26 11:30:00|1007.3|1006.3|1007.7|1006.7|1007.8|1006.8|1007.2|1006.2|19
1661513700000|2022-08-26 11:35:00|1007.8|1006.8|1007.9|1006.9|1008|1007|1007.4|1006.4|17
1661514000000|2022-08-26 11:40:00|1007.8|1006.8|1007.9|1006.9|1007.9|1006.9|1007.6|1006.6|30
1661514300000|2022-08-26 11:45:00|1007.7|1006.7|1008.2|1007.2|1008.2|1007.2|1007.7|1006.7|25
1661514600000|2022-08-26 11:50:00|1008.3|1007.3|1011.1|1010.1|1011.1|1010.1|1008|1007|1206
1661514900000|2022-08-26 11:55:00|1011.2|1010.2|1011.7|1010.7|1012.2|1011.2|1009.5|1008.5|2083
1661515200000|2022-08-26 12:00:00|1011.6|1010.6|1014.2|1013.2|1014.5|1013.5|1010.9|1009.9|2281
1661515500000|2022-08-26 12:05:00|1014|1013|1014.8|1013.8|1015.3|1014.3|1013.7|1012.7|478
1661515800000|2022-08-26 12:10:00|1014.7|1013.7|1015.6|1014.6|1015.6|1014.6|1014.7|1013.7|420
1661516100000|2022-08-26 12:15:00|1015.5|1014.5|1016.5|1015.5|1017.5|1016.5|1015.5|1014.5|594
1661516400000|2022-08-26 12:20:00|1016.4|1015.4|1017.6|1016.6|1017.9|1016.9|1016.3|1015.3|346
1661516700000|2022-08-26 12:25:00|1017.7|1016.7|1015.9|1014.9|1017.9|1016.9|1015.8|1014.8|809
1661517000000|2022-08-26 12:30:00|1015.8|1014.8|1017.7|1016.7|1020|1019|1015.5|1014.5|1349
1661517300000|2022-08-26 12:35:00|1017.5|1016.5|1018.6|1017.6|1019|1018|1016.4|1015.4|425
1661517600000|2022-08-26 12:40:00|1018.8|1017.8|1017.6|1016.6|1019|1018|1017.1|1016.1|131
1661517900000|2022-08-26 12:45:00|1017.5|1016.5|1018.9|1017.9|1018.9|1017.9|1017.5|1016.5|136
1661518200000|2022-08-26 12:50:00|1019|1018|1019|1018|1019.8|1018.8|1018.8|1017.8|151
1661518500000|2022-08-26 12:55:00|1018.9|1017.9|1019.2|1018.2|1019.7|1018.7|1018.9|1017.9|286
1661518800000|2022-08-26 13:00:00|1019.1|1018.1|1020.1|1019.1|1020.2|1019.2|1019.1|1018.1|286
1661519100000|2022-08-26 13:05:00|1020.2|1019.2|1022|1021|1022.4|1021.4|1020.2|1019.2|615
1661519400000|2022-08-26 13:10:00|1022.1|1021.1|1021.9|1020.9|1022.1|1021.1|1021.6|1020.6|442
1661519700000|2022-08-26 13:15:00|1022|1021|1021.7|1020.7|1022.9|1021.9|1021.6|1020.6|216
1661520000000|2022-08-26 13:20:00|1021.9|1020.9|1021.3|1020.3|1022|1021|1021.1|1020.1|251
1661520300000|2022-08-26 13:25:00|1021.2|1020.2|1020|1019|1021.2|1020.2|1019.2|1018.2|461
1661520600000|2022-08-26 13:30:00|1019.7|1019.2|1018.5|1018|1020.9|1020.4|1017.1|1016.6|7363
1661520900000|2022-08-26 13:35:00|1018.4|1017.9|1017.5|1017|1019.3|1018.8|1016.1|1015.6|2482
1661521200000|2022-08-26 13:40:00|1017.6|1017.1|1015.6|1015.1|1017.6|1017.1|1015.5|1015|1787
1661521500000|2022-08-26 13:45:00|1015.5|1015|1014.3|1013.8|1015.7|1015.2|1014.3|1013.8|1581
1661521800000|2022-08-26 13:50:00|1014.2|1013.7|1015.8|1015.3|1016.1|1015.6|1012.6|1012.1|2148
1661522100000|2022-08-26 13:55:00|1015.9|1015.4|1016|1015.5|1017|1016.5|1014.6|1014.1|1444
1661522400000|2022-08-26 14:00:00|1016.4|1015.9|1010.2|1009.7|1016.4|1015.9|1009.2|1008.7|2846
1661522700000|2022-08-26 14:05:00|1010|1009.5|1019.2|1018.7|1019.3|1018.8|1009.5|1009|3396
1661523000000|2022-08-26 14:10:00|1019.4|1018.9|1016.9|1016.4|1019.9|1019.4|1016.3|1015.8|3140
1661523300000|2022-08-26 14:15:00|1016.8|1016.3|1016.4|1015.9|1017.6|1017.1|1015.1|1014.6|1326
1661523600000|2022-08-26 14:20:00|1016.6|1016.1|1012.2|1011.7|1016.6|1016.1|1011.8|1011.3|2029
1661523900000|2022-08-26 14:25:00|1012.1|1011.6|1010.2|1009.7|1012.7|1012.2|1009.1|1008.6|2080
1661524200000|2022-08-26 14:30:00|1010.1|1009.6|1007.9|1007.4|1010.1|1009.6|1007.7|1007.2|3355
1661524500000|2022-08-26 14:35:00|1007.8|1007.3|1005.2|1004.7|1008.3|1007.8|1004.8|1004.3|2245
1661524800000|2022-08-26 14:40:00|1005.4|1004.9|1006.2|1005.7|1006.5|1006|1005.1|1004.6|1881
1661525100000|2022-08-26 14:45:00|1006.3|1005.8|1007|1006.5|1007|1006.5|1005.1|1004.6|1342
1661525400000|2022-08-26 14:50:00|1007.1|1006.6|1006.5|1006|1007.4|1006.9|1006.1|1005.6|1182
1661525700000|2022-08-26 14:55:00|1006.4|1005.9|1006|1005.5|1007.1|1006.6|1005.4|1004.9|1020
1661526000000|2022-08-26 15:00:00|1005.9|1005.4|1003.3|1002.8|1006.1|1005.6|1003.2|1002.7|1427
1661526300000|2022-08-26 15:05:00|1003.4|1002.9|1003.1|1002.6|1004|1003.5|1002.6|1002.1|1243
1661526600000|2022-08-26 15:10:00|1003|1002.5|1003.2|1002.7|1003.4|1002.9|1002.1|1001.6|842
1661526900000|2022-08-26 15:15:00|1003.3|1002.8|1001.3|1000.8|1003.5|1003|1001.1|1000.6|1179
1661527200000|2022-08-26 15:20:00|1001.2|1000.7|1001.7|1001.2|1001.8|1001.3|999.8|999.3|1220
1661527500000|2022-08-26 15:25:00|1001.6|1001.1|1002.4|1001.9|1002.4|1001.9|1001.2|1000.7|1806
1661527800000|2022-08-26 15:30:00|1002.6|1002.1|1002.8|1002.3|1002.8|1002.3|1001.7|1001.2|809
1661528100000|2022-08-26 15:35:00|1002.7|1002.2|1002.7|1002.2|1003.2|1002.7|1002.3|1001.8|899
1661528400000|2022-08-26 15:40:00|1002.6|1002.1|1002.4|1001.9|1003.4|1002.9|1001.8|1001.3|579
1661528700000|2022-08-26 15:45:00|1002.5|1002|1003.5|1003|1003.6|1003.1|1002.5|1002|1265
1661529000000|2022-08-26 15:50:00|1003.4|1002.9|1005|1004.5|1005.4|1004.9|1003.2|1002.7|1217
1661529300000|2022-08-26 15:55:00|1004.9|1004.4|1004|1003.5|1004.9|1004.4|1003.7|1003.2|579
1661529600000|2022-08-26 16:00:00|1003.9|1003.4|1002.5|1002|1004.2|1003.7|1002.3|1001.8|778
1661529900000|2022-08-26 16:05:00|1002.6|1002.1|1002.5|1002|1003.1|1002.6|1001.9|1001.4|646
1661530200000|2022-08-26 16:10:00|1002.6|1002.1|1002.6|1002.1|1002.8|1002.3|1002|1001.5|667
1661530500000|2022-08-26 16:15:00|1002.5|1002|1000.9|1000.4|1002.5|1002|1000.6|1000.1|852
1661530800000|2022-08-26 16:20:00|1001|1000.5|1001.1|1000.6|1001.3|1000.8|1000.3|999.8|623
1661531100000|2022-08-26 16:25:00|1001|1000.5|1001.1|1000.6|1001.2|1000.7|1000.4|999.9|446
1661531400000|2022-08-26 16:30:00|1001|1000.5|1000.5|1000|1001.2|1000.7|1000.1|999.6|683
1661531700000|2022-08-26 16:35:00|1000.4|999.9|1000.9|1000.4|1000.9|1000.4|1000.4|999.9|378
1661532000000|2022-08-26 16:40:00|1000.8|1000.3|1001.3|1000.8|1001.9|1001.4|1000.6|1000.1|481
1661532300000|2022-08-26 16:45:00|1001.2|1000.7|1002|1001.5|1002|1001.5|1000.8|1000.3|393
1661532600000|2022-08-26 16:50:00|1001.9|1001.4|1001.7|1001.2|1002|1001.5|1001.4|1000.9|233
1661532900000|2022-08-26 16:55:00|1001.6|1001.1|1002.4|1001.9|1002.5|1002|1001.6|1001.1|201
1661533200000|2022-08-26 17:00:00|1002.3|1001.8|1001.9|1001.4|1002.4|1001.9|1001.8|1001.3|296
1661533500000|2022-08-26 17:05:00|1002|1001.5|1001.9|1001.4|1002.4|1001.9|1001.9|1001.4|261
1661533800000|2022-08-26 17:10:00|1002|1001.5|1000.9|1000.4|1002.1|1001.6|1000.5|1000|459
1661534100000|2022-08-26 17:15:00|1001|1000.5|1000.1|999.6|1001.4|1000.9|999.8|999.3|2071
1661534400000|2022-08-26 17:20:00|1000|999.5|1000.4|999.9|1000.4|999.9|999.7|999.2|1158
1661534700000|2022-08-26 17:25:00|1000.5|1000|1000.3|999.8|1000.9|1000.4|1000.3|999.8|494
1661535000000|2022-08-26 17:30:00|1000.2|999.7|999.9|999.4|1000.2|999.7|999.7|999.2|561
1661535300000|2022-08-26 17:35:00|1000|999.5|999.9|999.4|1000.2|999.7|999.8|999.3|413
1661535600000|2022-08-26 17:40:00|999.8|999.3|999.7|999.2|999.8|999.3|999.2|998.7|429
1661535900000|2022-08-26 17:45:00|999.6|999.1|999.6|999.1|1000|999.5|999.5|999|255
1661536200000|2022-08-26 17:50:00|999.7|999.2|999.5|999|999.7|999.2|999.1|998.6|154
1661536500000|2022-08-26 17:55:00|999.4|998.9|999.6|999.1|999.6|999.1|999.2|998.7|101
1661536800000|2022-08-26 18:00:00|999.7|999.2|999.7|999.2|999.9|999.4|999.5|999|206
1661537100000|2022-08-26 18:05:00|999.8|999.3|999.4|998.9|1000|999.5|999.3|998.8|185
1661537400000|2022-08-26 18:10:00|999.3|998.8|999.7|999.2|999.7|999.2|999.2|998.7|245
1661537700000|2022-08-26 18:15:00|999.8|999.3|998.3|997.8|999.8|999.3|998|997.5|502
1661538000000|2022-08-26 18:20:00|998.4|997.9|998.6|998.1|998.9|998.4|998.4|997.9|283
1661538300000|2022-08-26 18:25:00|998.7|998.2|998.7|998.2|999|998.5|998.4|997.9|229
1661538600000|2022-08-26 18:30:00|998.8|998.3|999|998.5|999|998.5|998.6|998.1|240
1661538900000|2022-08-26 18:35:00|998.9|998.4|998.9|998.4|999.3|998.8|998.7|998.2|360
1661539200000|2022-08-26 18:40:00|999.1|998.6|999|998.5|999.4|998.9|998.9|998.4|268
1661539500000|2022-08-26 18:45:00|999.1|998.6|998.7|998.2|999.4|998.9|998.7|998.2|311
1661539800000|2022-08-26 18:50:00|998.6|998.1|998.3|997.8|998.9|998.4|998.2|997.7|418
1661540100000|2022-08-26 18:55:00|998.4|997.9|998|997.5|998.5|998|997.8|997.3|750
1661540400000|2022-08-26 19:00:00|998.1|997.6|998.2|997.7|998.9|998.4|998.1|997.6|402
1661540700000|2022-08-26 19:05:00|998.3|997.8|997.7|997.2|998.5|998|997.6|997.1|437
1661541000000|2022-08-26 19:10:00|997.8|997.3|997.2|996.7|997.9|997.4|996.9|996.4|680
1661541300000|2022-08-26 19:15:00|997.3|996.8|997.7|997.2|997.8|997.3|997.1|996.6|768
1661541600000|2022-08-26 19:20:00|997.8|997.3|997.3|996.8|997.9|997.4|996.7|996.2|383
1661541900000|2022-08-26 19:25:00|997.2|996.7|997.8|997.3|998.1|997.6|997.2|996.7|865
1661542200000|2022-08-26 19:30:00|997.7|997.2|997.2|996.7|997.8|997.3|997.1|996.6|772
1661542500000|2022-08-26 19:35:00|997.3|996.8|997|996.5|997.3|996.8|996.7|996.2|959
1661542800000|2022-08-26 19:40:00|996.9|996.4|995.9|995.4|997.1|996.6|995.8|995.3|1573
1661543100000|2022-08-26 19:45:00|996|995.5|996.8|996.3|996.8|996.3|995.8|995.3|928
1661543400000|2022-08-26 19:50:00|996.9|996.4|996.3|995.8|997.2|996.7|996.2|995.7|2330
1661543700000|2022-08-26 19:55:00|996.2|995.7|996.8|996.3|997.5|997|996.2|995.7|6004
1661544000000|2022-08-26 20:00:00|997.1|996.1|996.3|995.3|997.1|996.1|996.1|995.1|1224
1661544300000|2022-08-26 20:05:00|996.2|995.2|996.8|995.8|996.8|995.8|996.1|995.1|253
1661544600000|2022-08-26 20:10:00|996.9|995.9|997.1|996.1|997.1|996.1|996.8|995.8|47
1661544900000|2022-08-26 20:15:00|996.8|995.8|996.4|995.4|996.8|995.8|996.3|995.3|127
1661545200000|2022-08-26 20:20:00|996.3|995.3|995.9|994.9|996.3|995.3|995.8|994.8|102
1661545500000|2022-08-26 20:25:00|996.1|995.1|996.8|995.8|996.9|995.9|996.1|995.1|43
1661545800000|2022-08-26 20:30:00|996.9|995.9|996.5|995.5|997.1|996.1|996.5|995.5|32
1661546100000|2022-08-26 20:35:00|996.3|995.3|996.2|995.2|996.3|995.3|996.2|995.2|6
1661546400000|2022-08-26 20:40:00|996.3|995.3|996.3|995.3|996.3|995.3|995.8|994.8|12
1661546700000|2022-08-26 20:45:00|996.2|995.2|996.2|995.2|996.3|995.3|995.9|994.9|8
1661547000000|2022-08-26 20:50:00|995.9|994.9|995.4|994.4|995.9|994.9|995.4|994.4|6
1661547300000|2022-08-26 20:55:00|995.3|994.3|995.3|993.3|995.3|994.3|994.8|993.3|50
1661724300000|2022-08-28 22:05:00|990.9|988.9|990.6|989.6|991|989.9|989.4|987.4|4
1661724600000|2022-08-28 22:10:00|990.8|989.8|990.5|989.5|991|990|990.5|989.5|10
1661724900000|2022-08-28 22:15:00|990.6|989.6|990.7|989.7|990.8|989.8|990.6|989.6|4
1661725200000|2022-08-28 22:20:00|989.9|988.9|990.1|989.1|990.1|989.1|989.9|988.9|2
1661725500000|2022-08-28 22:25:00|990.5|989.5|990.5|989.5|990.5|989.5|990.5|989.5|1
1661725800000|2022-08-28 22:30:00|||||||||2
1661726100000|2022-08-28 22:35:00|990.1|989.1|990.1|989.1|990.1|989.1|990.1|989.1|2
1661726400000|2022-08-28 22:40:00|990.4|989.4|990.4|989.4|990.4|989.4|990.4|989.4|1
1661726700000|2022-08-28 22:45:00|990.9|989.9|990.9|989.9|990.9|989.9|990.9|989.9|2
1661727600000|2022-08-28 23:00:00|989.8|988.8|989.8|988.8|989.8|988.8|989.8|988.8|2
1661730300000|2022-08-28 23:45:00|986.9|985.9|985.9|984.9|986.9|985.9|985.9|984.9|5
1661730600000|2022-08-28 23:50:00|986.6|985.6|986.7|985.7|986.7|985.7|986.6|985.6|12
1661730900000|2022-08-28 23:55:00|987.5|986.5|987.5|986.5|987.7|986.7|987.5|986.5|9
1661731200000|2022-08-29 00:00:00|987.6|986.6|988.9|987.9|989.2|988.2|987.6|986.6|182
1661731500000|2022-08-29 00:05:00|989|988|987.9|986.9|989|988|987.8|986.8|59
1661731800000|2022-08-29 00:10:00|987.5|986.5|987.6|986.6|987.6|986.6|987.5|986.5|48
1661732100000|2022-08-29 00:15:00|987.7|986.7|988.3|987.3|988.9|987.9|987.7|986.7|185
1661732400000|2022-08-29 00:20:00|988.1|987.1|988.9|987.9|989.2|988.2|988.1|987.1|42
1661732700000|2022-08-29 00:25:00|989.1|988.1|988.7|987.7|989.1|988.1|988.4|987.4|17
1661733000000|2022-08-29 00:30:00|988.9|987.9|988.1|987.1|989.4|988.4|988.1|987.1|19
1661733300000|2022-08-29 00:35:00|988.2|987.2|988.3|987.3|988.3|987.3|987.9|986.9|39
1661733600000|2022-08-29 00:40:00|988.1|987.1|987.3|986.3|988.1|987.1|987.1|986.1|71
1661733900000|2022-08-29 00:45:00|986.7|985.7|986|985|987.1|986.1|985.9|984.9|91
1661734200000|2022-08-29 00:50:00|986.1|985.1|986.8|985.8|987|986|986.1|985.1|35
1661734500000|2022-08-29 00:55:00|986.6|985.6|986.2|985.2|986.8|985.8|986.2|985.2|24
1661734800000|2022-08-29 01:00:00|986.9|985.9|987.2|986.2|987.6|986.6|986.5|985.5|36
1661735100000|2022-08-29 01:05:00|987|986|988.1|987.1|988.3|987.3|987|986|65
1661735400000|2022-08-29 01:10:00|988.3|987.3|986.6|985.6|988.3|987.3|985.1|984.1|244
1661735700000|2022-08-29 01:15:00|986.7|985.7|985.5|984.5|986.8|985.8|985.5|984.5|66
1661736000000|2022-08-29 01:20:00|986|985|985.1|984.1|986.2|985.2|985.1|984.1|55
1661736300000|2022-08-29 01:25:00|984.9|983.9|984.7|983.7|985.3|984.3|983.5|982.5|79
1661736600000|2022-08-29 01:30:00|984.5|983.5|986.4|985.4|986.4|985.4|984.3|983.3|125
1661736900000|2022-08-29 01:35:00|986.5|985.5|988.1|987.1|988.1|987.1|985.2|984.2|63
1661737200000|2022-08-29 01:40:00|987.9|986.9|987.5|986.5|987.9|986.9|986.4|985.4|74
1661737500000|2022-08-29 01:45:00|987.3|986.3|987.4|986.4|987.4|986.4|986|985|80
1661737800000|2022-08-29 01:50:00|987.7|986.7|988.3|987.3|988.3|987.3|987.2|986.2|70
1661738100000|2022-08-29 01:55:00|988.1|987.1|988|987|988.1|987.1|987.1|986.1|62
1661738400000|2022-08-29 02:00:00|987.8|986.8|987.5|986.5|987.8|986.8|986.9|985.9|51
1661738700000|2022-08-29 02:05:00|987.7|986.7|988.7|987.7|989.3|988.3|987.4|986.4|81
1661739000000|2022-08-29 02:10:00|988.2|987.2|988.4|987.4|989|988|988.2|987.2|58
1661739300000|2022-08-29 02:15:00|988.3|987.3|988.1|987.1|988.3|987.3|987.6|986.6|53
1661739600000|2022-08-29 02:20:00|988.6|987.6|988.6|987.6|989.1|988.1|988.3|987.3|41
1661739900000|2022-08-29 02:25:00|988.7|987.7|989.1|988.1|989.5|988.5|988.5|987.5|36
1661740200000|2022-08-29 02:30:00|988.9|987.9|989.8|988.8|989.8|988.8|988.5|987.5|77
1661740500000|2022-08-29 02:35:00|990.2|989.2|990.6|989.6|990.7|989.7|989.8|988.8|96
1661740800000|2022-08-29 02:40:00|990.5|989.5|990.8|989.8|991.2|990.2|990.4|989.4|61
1661741100000|2022-08-29 02:45:00|991|990|989.6|988.6|991|990|989.5|988.5|46
1661741400000|2022-08-29 02:50:00|989.8|988.8|989.1|988.1|989.8|988.8|988.8|987.8|49
1661741700000|2022-08-29 02:55:00|989.2|988.2|988.7|987.7|989.2|988.2|988.5|987.5|44
1661742000000|2022-08-29 03:00:00|988.8|987.8|989.5|988.5|989.5|988.5|988.8|987.8|49
1661742300000|2022-08-29 03:05:00|989.4|988.4|989.8|988.8|990|989|989.3|988.3|75
1661742600000|2022-08-29 03:10:00|989.9|988.9|990.3|989.3|990.6|989.6|989.8|988.8|46
1661742900000|2022-08-29 03:15:00|990.4|989.4|990.1|989.1|990.5|989.5|990.1|989.1|40
1661743200000|2022-08-29 03:20:00|990.2|989.2|990|989|990.6|989.6|989.9|988.9|89
1661743500000|2022-08-29 03:25:00|990.1|989.1|990.2|989.2|990.8|989.8|989.9|988.9|35
1661743800000|2022-08-29 03:30:00|990.1|989.1|990.4|989.4|990.7|989.7|989.8|988.8|45
1661744100000|2022-08-29 03:35:00|990.5|989.5|990.3|989.3|990.7|989.7|990.1|989.1|50
1661744400000|2022-08-29 03:40:00|990.6|989.6|990.4|989.4|990.7|989.7|989.7|988.7|64
1661744700000|2022-08-29 03:45:00|990.5|989.5|990.3|989.3|990.6|989.6|989.9|988.9|118
1661745000000|2022-08-29 03:50:00|990.2|989.2|990.6|989.6|990.7|989.7|990.2|989.2|64
1661745300000|2022-08-29 03:55:00|990.7|989.7|990.9|989.9|991|990|990.7|989.7|54
1661745600000|2022-08-29 04:00:00|990.8|989.8|991|990|991|990|990.5|989.5|96
1661745900000|2022-08-29 04:05:00|990.8|989.8|990.8|989.8|990.8|989.8|990.6|989.6|13
1661746200000|2022-08-29 04:10:00|991|990|990.8|989.8|991|990|990.8|989.8|3
1661746500000|2022-08-29 04:15:00|||||||||1
1661746800000|2022-08-29 04:20:00|989.7|988.7|989.7|988.7|989.7|988.7|989.7|988.7|2
1661747100000|2022-08-29 04:25:00|989.9|988.9|990|989|990.2|989.2|989.8|988.8|12
1661747400000|2022-08-29 04:30:00|990.1|989.1|990.4|989.4|990.4|989.4|989.7|988.7|27
1661747700000|2022-08-29 04:35:00|989.7|988.7|989.7|988.7|989.8|988.8|989.7|988.7|5
1661748300000|2022-08-29 04:45:00|990|989|990|989|990|989|990|989|1
1661748900000|2022-08-29 04:55:00|990.2|989.2|989.9|988.9|990.2|989.2|989.8|988.8|38
1661749200000|2022-08-29 05:00:00|990.2|989.2|989.4|988.4|990.6|989.6|989.4|988.4|126
1661749500000|2022-08-29 05:05:00|989.3|988.3|988.2|987.2|989.5|988.5|988.2|987.2|29
1661749800000|2022-08-29 05:10:00|988.3|987.3|988.7|987.7|988.9|987.9|988.3|987.3|14
1661750100000|2022-08-29 05:15:00|989.3|988.3|989.6|988.6|989.6|988.6|989.3|988.3|4
1661750400000|2022-08-29 05:20:00|989.5|988.5|989.6|988.6|989.6|988.6|989.2|988.2|5
1661750700000|2022-08-29 05:25:00|989.5|988.5|989.3|988.3|989.8|988.8|989.1|988.1|26
1661751000000|2022-08-29 05:30:00|989.1|988.1|989.6|988.6|990.1|989.1|989.1|988.1|67
1661751300000|2022-08-29 05:35:00|989.5|988.5|989.5|988.5|989.9|988.9|989.3|988.3|94
1661751600000|2022-08-29 05:40:00|989.4|988.4|988.4|987.4|989.4|988.4|988.4|987.4|99
1661751900000|2022-08-29 05:45:00|988.2|987.2|988.2|987.2|988.4|987.4|988|987|83
1661752200000|2022-08-29 05:50:00|988.3|987.3|988.8|987.8|989|988|988.3|987.3|65
1661752500000|2022-08-29 05:55:00|988.5|987.5|987.3|986.3|988.5|987.5|987.2|986.2|83
1661752800000|2022-08-29 06:00:00|987.5|986.5|987.6|986.6|988.5|987.5|987.5|986.5|157
1661753100000|2022-08-29 06:05:00|987.8|986.8|988.6|987.6|989|988|987.7|986.7|72
1661753400000|2022-08-29 06:10:00|988.7|987.7|988.2|987.2|988.8|987.8|988|987|113
1661753700000|2022-08-29 06:15:00|988.3|987.3|988|987|989|988|988|987|68
1661754000000|2022-08-29 06:20:00|987.9|986.9|988|987|988.4|987.4|987.5|986.5|82
1661754300000|2022-08-29 06:25:00|988.1|987.1|987.8|986.8|988.6|987.6|987.6|986.6|110
1661754600000|2022-08-29 06:30:00|987.7|986.7|988|987|988.2|987.2|987.4|986.4|81
1661754900000|2022-08-29 06:35:00|988.1|987.1|988.4|987.4|988.6|987.6|987.6|986.6|110
1661755200000|2022-08-29 06:40:00|988.5|987.5|988.7|987.7|988.9|987.9|988.3|987.3|116
1661755500000|2022-08-29 06:45:00|988.8|987.8|988.5|987.5|989.2|988.2|988.5|987.5|110
1661755800000|2022-08-29 06:50:00|988.6|987.6|989|988|989.1|988.1|988.2|987.2|140
1661756100000|2022-08-29 06:55:00|989.1|988.1|989.7|988.7|990.1|989.1|989.1|988.1|136
1661756400000|2022-08-29 07:00:00|989.8|988.8|991.3|990.3|992|991|989.3|988.3|246
1661756700000|2022-08-29 07:05:00|991.2|990.2|990.5|989.5|991.7|990.7|990.4|989.4|292
1661757000000|2022-08-29 07:10:00|990.4|989.4|989.5|988.5|990.6|989.6|989.5|988.5|213
1661757300000|2022-08-29 07:15:00|989.4|988.4|988.2|987.2|989.8|988.8|988.2|987.2|252
1661757600000|2022-08-29 07:20:00|988.4|987.4|987.7|986.7|988.4|987.4|987|986|425
1661757900000|2022-08-29 07:25:00|987.9|986.9|988|987|988.2|987.2|987.4|986.4|252
1661758200000|2022-08-29 07:30:00|988.1|987.1|988.8|987.8|988.9|987.9|988.1|987.1|257
1661758500000|2022-08-29 07:35:00|988.7|987.7|989.6|988.6|989.9|988.9|988.7|987.7|163
1661758800000|2022-08-29 07:40:00|989.5|988.5|988.2|987.2|989.5|988.5|988.1|987.1|339
1661759100000|2022-08-29 07:45:00|988.3|987.3|988.7|987.7|988.9|987.9|988.1|987.1|118
1661759400000|2022-08-29 07:50:00|988.8|987.8|989|988|989.2|988.2|988.2|987.2|123
1661759700000|2022-08-29 07:55:00|989.1|988.1|989|988|989.3|988.3|988.8|987.8|93
1661760000000|2022-08-29 08:00:00|989.3|988.3|988.3|987.3|989.7|988.7|988|987|307
1661760300000|2022-08-29 08:05:00|988.4|987.4|989|988|989|988|988.1|987.1|259
1661760600000|2022-08-29 08:10:00|988.5|987.5|987.9|986.9|988.6|987.6|987.9|986.9|80
1661760900000|2022-08-29 08:15:00|988|987|989.4|988.4|989.5|988.5|987.8|986.8|195
1661761200000|2022-08-29 08:20:00|989.5|988.5|988.3|987.3|989.8|988.8|988.3|987.3|124
1661761500000|2022-08-29 08:25:00|988.4|987.4|988.2|987.2|988.5|987.5|988.1|987.1|75
1661761800000|2022-08-29 08:30:00|988.3|987.3|988.4|987.4|988.9|987.9|988.3|987.3|41
1661762100000|2022-08-29 08:35:00|988.3|987.3|988.3|987.3|988.7|987.7|987.9|986.9|69
1661762400000|2022-08-29 08:40:00|988.2|987.2|988.7|987.7|988.7|987.7|987.7|986.7|107
1661762700000|2022-08-29 08:45:00|988.8|987.8|989.5|988.5|989.8|988.8|988.8|987.8|194
1661763000000|2022-08-29 08:50:00|989.4|988.4|988.2|987.2|989.5|988.5|988.2|987.2|129
1661763300000|2022-08-29 08:55:00|988.1|987.1|987.3|986.3|988.5|987.5|987.3|986.3|163
1661763600000|2022-08-29 09:00:00|987.4|986.4|987.5|986.5|988.1|987.1|987.4|986.4|127
1661763900000|2022-08-29 09:05:00|987.4|986.4|988|987|988.2|987.2|987.4|986.4|82
1661764200000|2022-08-29 09:10:00|988.2|987.2|988.9|987.9|988.9|987.9|988.2|987.2|92
1661764500000|2022-08-29 09:15:00|989|988|988.3|987.3|989.2|988.2|988.2|987.2|123
1661764800000|2022-08-29 09:20:00|988.6|987.6|988.7|987.7|989|988|988.5|987.5|29
1661765100000|2022-08-29 09:25:00|988.6|987.6|988.6|987.6|989.1|988.1|988.5|987.5|26
1661765400000|2022-08-29 09:30:00|988.7|987.7|988.2|987.2|989|988|988.2|987.2|35
1661765700000|2022-08-29 09:35:00|988.4|987.4|988|987|988.5|987.5|987.8|986.8|47
1661766000000|2022-08-29 09:40:00|987.9|986.9|987.4|986.4|988.2|987.2|987.3|986.3|165
1661766300000|2022-08-29 09:45:00|987.6|986.6|987.6|986.6|987.8|986.8|987.4|986.4|51
1661766600000|2022-08-29 09:50:00|987.7|986.7|988.1|987.1|988.1|987.1|987.7|986.7|132
1661766900000|2022-08-29 09:55:00|988.2|987.2|989|988|989.2|988.2|988.2|987.2|295
1661767200000|2022-08-29 10:00:00|988.9|987.9|989|988|989.3|988.3|988.8|987.8|77
1661767500000|2022-08-29 10:05:00|989.1|988.1|988.9|987.9|989.1|988.1|988.8|987.8|71
1661767800000|2022-08-29 10:10:00|988.8|987.8|988.3|987.3|989|988|988|987|107
1661768100000|2022-08-29 10:15:00|988.2|987.2|988.9|987.9|988.9|987.9|988.2|987.2|74
1661768400000|2022-08-29 10:20:00|988.8|987.8|989.5|988.5|989.5|988.5|988.7|987.7|128
1661768700000|2022-08-29 10:25:00|989.4|988.4|988.9|987.9|989.5|988.5|988.7|987.7|92
1661769000000|2022-08-29 10:30:00|989|988|990.6|989.6|990.8|989.8|989|988|93
1661769300000|2022-08-29 10:35:00|990.5|989.5|990.6|989.6|990.9|989.9|990.2|989.2|123
1661769600000|2022-08-29 10:40:00|990.5|989.5|990.4|989.4|990.8|989.8|990.3|989.3|365
1661769900000|2022-08-29 10:45:00|990.5|989.5|990.7|989.7|990.9|989.9|990.4|989.4|106
1661770200000|2022-08-29 10:50:00|990.8|989.8|991.1|990.1|991.1|990.1|990.5|989.5|128
1661770500000|2022-08-29 10:55:00|991.2|990.2|990.2|989.2|991.2|990.2|990.2|989.2|148
1661770800000|2022-08-29 11:00:00|990.1|989.1|989.7|988.7|990.4|989.4|989.7|988.7|108
1661771100000|2022-08-29 11:05:00|989.8|988.8|989.5|988.5|989.8|988.8|989.3|988.3|138
1661771400000|2022-08-29 11:10:00|989.6|988.6|989.8|988.8|989.8|988.8|989.3|988.3|166
1661771700000|2022-08-29 11:15:00|989.9|988.9|989.8|988.8|990.3|989.3|989.7|988.7|43
1661772000000|2022-08-29 11:20:00|989.7|988.7|989.8|988.8|990|989|989.6|988.6|86
1661772300000|2022-08-29 11:25:00|989.9|988.9|989.9|988.9|990.2|989.2|989.9|988.9|57
1661772600000|2022-08-29 11:30:00|990|989|990|989|990.5|989.5|989.8|988.8|96
1661772900000|2022-08-29 11:35:00|990.1|989.1|990.3|989.3|990.5|989.5|990.1|989.1|38
1661773200000|2022-08-29 11:40:00|990.4|989.4|990.2|989.2|990.6|989.6|989.9|988.9|60
1661773500000|2022-08-29 11:45:00|990.3|989.3|990.8|989.8|990.8|989.8|990.3|989.3|49
1661773800000|2022-08-29 11:50:00|990.9|989.9|990.7|989.7|991.2|990.2|990.6|989.6|47
1661774100000|2022-08-29 11:55:00|990.6|989.6|991.5|990.5|991.6|990.6|990.6|989.6|84
1661774400000|2022-08-29 12:00:00|991.4|990.4|991.3|990.3|991.8|990.8|990.8|989.8|416
1661774700000|2022-08-29 12:05:00|991.4|990.4|991.2|990.2|991.7|990.7|991.2|990.2|78
1661775000000|2022-08-29 12:10:00|991|990|990.8|989.8|991.1|990.1|990.6|989.6|57
1661775300000|2022-08-29 12:15:00|990.7|989.7|990.9|989.9|990.9|989.9|990.6|989.6|68
1661775600000|2022-08-29 12:20:00|991|990|992.1|991.1|992.1|991.1|991|990|169
1661775900000|2022-08-29 12:25:00|992.2|991.2|992.4|991.4|992.7|991.7|991.9|990.9|289
1661776200000|2022-08-29 12:30:00|992.6|991.6|992.9|991.9|993|992|992.2|991.2|240
1661776500000|2022-08-29 12:35:00|993|992|992.7|991.7|993.7|992.7|992.4|991.4|211
1661776800000|2022-08-29 12:40:00|992.8|991.8|992.1|991.1|992.9|991.9|991.9|990.9|505
1661777100000|2022-08-29 12:45:00|992.2|991.2|992.4|991.4|992.8|991.8|992.2|991.2|289
1661777400000|2022-08-29 12:50:00|992.3|991.3|992|991|992.7|991.7|991.9|990.9|220
1661777700000|2022-08-29 12:55:00|992.1|991.1|992.1|991.1|992.3|991.3|991.9|990.9|318
1661778000000|2022-08-29 13:00:00|991.9|990.9|992|991|992.3|991.3|991.7|990.7|561
1661778300000|2022-08-29 13:05:00|992.1|991.1|992.2|991.2|992.2|991.2|991.7|990.7|397
1661778600000|2022-08-29 13:10:00|992.1|991.1|991.7|990.7|992.4|991.4|991.3|990.3|410
1661778900000|2022-08-29 13:15:00|991.5|990.5|992.2|991.2|992.2|991.2|991.4|990.4|118
1661779200000|2022-08-29 13:20:00|992.1|991.1|992.6|991.6|992.9|991.9|992.1|991.1|160
1661779500000|2022-08-29 13:25:00|992.5|991.5|992.4|991.4|992.8|991.8|992|991|532
1661779800000|2022-08-29 13:30:00|992.1|991.6|993.1|992.6|994.4|993.9|991.9|991.4|5699
1661780100000|2022-08-29 13:35:00|993.2|992.7|993.6|993.1|994.9|994.4|993.2|992.7|2681
1661780400000|2022-08-29 13:40:00|993.5|993|994.9|994.4|995.5|995|993.5|993|1852
1661780700000|2022-08-29 13:45:00|994.8|994.3|995.4|994.9|996.5|996|994.5|994|1950
1661781000000|2022-08-29 13:50:00|995.5|995|995.7|995.2|996.4|995.9|995|994.5|1442
1661781300000|2022-08-29 13:55:00|995.6|995.1|995.7|995.2|997|996.5|995.5|995|1821
1661781600000|2022-08-29 14:00:00|995.6|995.1|995.5|995|996|995.5|994.9|994.4|1286
1661781900000|2022-08-29 14:05:00|995.6|995.1|996.2|995.7|996.5|996|995.3|994.8|1129
1661782200000|2022-08-29 14:10:00|996.1|995.6|996.2|995.7|997.4|996.9|995.9|995.4|1183
1661782500000|2022-08-29 14:15:00|996.1|995.6|997.8|997.3|998.3|997.8|996.1|995.6|1087
1661782800000|2022-08-29 14:20:00|997.9|997.4|996.9|996.4|998.1|997.6|996.9|996.4|1204
1661783100000|2022-08-29 14:25:00|997|996.5|996|995.5|997.2|996.7|996|995.5|1155
1661783400000|2022-08-29 14:30:00|995.9|995.4|994.8|994.3|996.8|996.3|994.6|994.1|1558
1661783700000|2022-08-29 14:35:00|994.7|994.2|993.5|993|994.9|994.4|993|992.5|1586
1661784000000|2022-08-29 14:40:00|993.4|992.9|993.5|993|993.9|993.4|992.5|992|1821
1661784300000|2022-08-29 14:45:00|993.4|992.9|993.4|992.9|994.1|993.6|993.2|992.7|2007
1661784600000|2022-08-29 14:50:00|993.5|993|992.1|991.6|993.8|993.3|991.9|991.4|1398
1661784900000|2022-08-29 14:55:00|992|991.5|991.8|991.3|992.1|991.6|991.3|990.8|1053
1661785200000|2022-08-29 15:00:00|991.6|991.1|992.4|991.9|992.9|992.4|991.6|991.1|3195
1661785500000|2022-08-29 15:05:00|992.3|991.8|991.8|991.3|992.3|991.8|991|990.5|1110
1661785800000|2022-08-29 15:10:00|991.9|991.4|992.1|991.6|992.3|991.8|991.1|990.6|791
1661786100000|2022-08-29 15:15:00|992.2|991.7|992.3|991.8|992.7|992.2|991.8|991.3|676
1661786400000|2022-08-29 15:20:00|992.2|991.7|992.7|992.2|993|992.5|991.7|991.2|855
1661786700000|2022-08-29 15:25:00|992.8|992.3|991.8|991.3|993.1|992.6|991.7|991.2|918
1661787000000|2022-08-29 15:30:00|991.9|991.4|992.4|991.9|992.9|992.4|991|990.5|1785
1661787300000|2022-08-29 15:35:00|992.5|992|991.8|991.3|993.2|992.7|991.6|991.1|1284
1661787600000|2022-08-29 15:40:00|991.9|991.4|990.5|990|992|991.5|990.5|990|1241
1661787900000|2022-08-29 15:45:00|990.6|990.1|991.6|991.1|991.7|991.2|990.2|989.7|1182
1661788200000|2022-08-29 15:50:00|991.7|991.2|991.5|991|992.1|991.6|991.3|990.8|784
1661788500000|2022-08-29 15:55:00|991.7|991.2|992.3|991.8|992.5|992|991.6|991.1|459
1661788800000|2022-08-29 16:00:00|992.4|991.9|993.5|993|993.5|993|992.2|991.7|531
1661789100000|2022-08-29 16:05:00|993.4|992.9|993|992.5|993.6|993.1|992.9|992.4|728
1661789400000|2022-08-29 16:10:00|993.1|992.6|993|992.5|993.5|993|992.6|992.1|478
1661789700000|2022-08-29 16:15:00|993.1|992.6|993.4|992.9|993.8|993.3|992.9|992.4|582
1661790000000|2022-08-29 16:20:00|993.3|992.8|993.1|992.6|993.4|992.9|992.9|992.4|908
1661790300000|2022-08-29 16:25:00|993.2|992.7|993|992.5|993.3|992.8|992.8|992.3|555
1661790600000|2022-08-29 16:30:00|992.9|992.4|992|991.5|992.9|992.4|991.9|991.4|357
1661790900000|2022-08-29 16:35:00|991.9|991.4|992.2|991.7|992.2|991.7|991.7|991.2|316
1661791200000|2022-08-29 16:40:00|992.1|991.6|992.4|991.9|992.6|992.1|992.1|991.6|253
1661791500000|2022-08-29 16:45:00|992.3|991.8|994|993.5|994|993.5|992.2|991.7|770
1661791800000|2022-08-29 16:50:00|993.9|993.4|994.4|993.9|994.8|994.3|993.9|993.4|682
1661792100000|2022-08-29 16:55:00|994.3|993.8|994.4|993.9|994.6|994.1|994|993.5|488
1661792400000|2022-08-29 17:00:00|994.5|994|994.8|994.3|995.2|994.7|994.4|993.9|682
1661792700000|2022-08-29 17:05:00|994.9|994.4|995.1|994.6|995.4|994.9|994.8|994.3|297
1661793000000|2022-08-29 17:10:00|995|994.5|994.6|994.1|995.2|994.7|994.1|993.6|205
1661793300000|2022-08-29 17:15:00|994.5|994|993.7|993.2|994.6|994.1|993.3|992.8|236
1661793600000|2022-08-29 17:20:00|993.8|993.3|993.5|993|993.9|993.4|993.2|992.7|185
1661793900000|2022-08-29 17:25:00|993.6|993.1|994.1|993.6|994.2|993.7|993.3|992.8|194
1661794200000|2022-08-29 17:30:00|994|993.5|994.4|993.9|994.4|993.9|994|993.5|388
1661794500000|2022-08-29 17:35:00|994.3|993.8|994|993.5|994.4|993.9|993.9|993.4|299
1661794800000|2022-08-29 17:40:00|994.1|993.6|995.2|994.7|995.3|994.8|993.8|993.3|319
1661795100000|2022-08-29 17:45:00|995.3|994.8|994.2|993.7|995.6|995.1|994.2|993.7|394
1661795400000|2022-08-29 17:50:00|994.3|993.8|994.4|993.9|994.6|994.1|994.2|993.7|206
1661795700000|2022-08-29 17:55:00|994.5|994|994.5|994|994.8|994.3|994.5|994|178
1661796000000|2022-08-29 18:00:00|994.4|993.9|993.9|993.4|994.4|993.9|993.9|993.4|236
1661796300000|2022-08-29 18:05:00|993.8|993.3|993.7|993.2|994.3|993.8|993.7|993.2|285
1661796600000|2022-08-29 18:10:00|993.8|993.3|993.3|992.8|993.9|993.4|993.2|992.7|276
1661796900000|2022-08-29 18:15:00|993.4|992.9|993|992.5|993.5|993|992.9|992.4|339
1661797200000|2022-08-29 18:20:00|992.9|992.4|993|992.5|993.1|992.6|992.7|992.2|340
1661797500000|2022-08-29 18:25:00|993.1|992.6|993.5|993|993.7|993.2|993.1|992.6|403
1661797800000|2022-08-29 18:30:00|993.6|993.1|993.8|993.3|993.9|993.4|993.2|992.7|404
1661798100000|2022-08-29 18:35:00|993.9|993.4|993.9|993.4|994.3|993.8|993.7|993.2|253
1661798400000|2022-08-29 18:40:00|994|993.5|994.4|993.9|994.5|994|994|993.5|166
1661798700000|2022-08-29 18:45:00|994.3|993.8|994.2|993.7|994.5|994|994|993.5|257
1661799000000|2022-08-29 18:50:00|994.1|993.6|993.6|993.1|994.3|993.8|993.4|992.9|332
1661799300000|2022-08-29 18:55:00|993.5|993|993.6|993.1|993.6|993.1|992.6|992.1|590
1661799600000|2022-08-29 19:00:00|993.5|993|994.1|993.6|994.4|993.9|993.4|992.9|642
1661799900000|2022-08-29 19:05:00|994|993.5|994.1|993.6|994.1|993.6|993.4|992.9|332
1661800200000|2022-08-29 19:10:00|994|993.5|994.4|993.9|994.7|994.2|993.8|993.3|485
1661800500000|2022-08-29 19:15:00|994.3|993.8|993.7|993.2|994.6|994.1|993.6|993.1|680
1661800800000|2022-08-29 19:20:00|993.8|993.3|993.6|993.1|993.8|993.3|993.3|992.8|286
1661801100000|2022-08-29 19:25:00|993.5|993|993.2|992.7|993.5|993|992.7|992.2|796
1661801400000|2022-08-29 19:30:00|993.1|992.6|992.6|992.1|993.1|992.6|992.4|991.9|452
1661801700000|2022-08-29 19:35:00|992.7|992.2|992.8|992.3|992.8|992.3|992.4|991.9|537
1661802000000|2022-08-29 19:40:00|992.7|992.2|992.8|992.3|992.8|992.3|992.4|991.9|189
1661802300000|2022-08-29 19:45:00|992.7|992.2|992.1|991.6|992.7|992.2|991.7|991.2|714
1661802600000|2022-08-29 19:50:00|992|991.5|991.3|990.8|992|991.5|990.8|990.3|1648
1661802900000|2022-08-29 19:55:00|991.2|990.7|990.9|990.4|991.6|991.1|990.7|990.2|7489
1661803200000|2022-08-29 20:00:00|991.1|990.1|991.5|990.5|991.6|990.6|990.7|989.7|932
1661803500000|2022-08-29 20:05:00|991.4|990.4|991.3|990.3|991.4|990.4|991.2|990.2|129
1661803800000|2022-08-29 20:10:00|991.4|990.4|991.5|990.5|991.7|990.7|991.4|990.4|126
1661804100000|2022-08-29 20:15:00|991.6|990.6|991.4|990.4|991.6|990.6|991.3|990.3|50
1661804400000|2022-08-29 20:20:00|991.3|990.3|991.1|990.1|991.3|990.3|991.1|990.1|2
1661804700000|2022-08-29 20:25:00|991.2|990.2|990.9|989.9|991.2|990.2|990.9|989.9|31
1661805000000|2022-08-29 20:30:00|991|990|991|990|991|990|991|990|10
1661805300000|2022-08-29 20:35:00|990.9|989.9|991|990|991|990|990.9|989.9|2
1661805600000|2022-08-29 20:40:00|990.9|989.9|991.1|990.1|991.1|990.1|990.9|989.9|6
1661805900000|2022-08-29 20:45:00|991.2|990.2|991.3|990.3|991.3|990.3|991.2|990.2|14
1661806200000|2022-08-29 20:50:00|991.4|990.4|991.5|990.5|991.5|990.5|991.4|990.4|4
1661806500000|2022-08-29 20:55:00|991.6|990.6|991.4|990.4|991.7|990.7|991.4|990.4|35
1661806800000|2022-08-29 21:00:00|991.3|990.3|991.2|990.2|991.3|990.3|991.2|990.2|4
1661807700000|2022-08-29 21:15:00|991.1|990.1|991.2|990.2|991.2|990.2|991.1|990.1|3
1661810100000|2022-08-29 21:55:00|990.8|989.8|990.8|989.8|990.8|989.8|990.8|989.8|1
1661810400000|2022-08-29 22:00:00|992.1|990.1|992.6|990.6|992.6|990.6|992.1|990.1|0
1661810700000|2022-08-29 22:05:00|992.7|990.7|992.4|990.4|992.7|990.7|992.2|990.2|0
1661811000000|2022-08-29 22:10:00|992.5|990.5|992.3|990.3|992.7|990.7|992.2|990.2|0
1661811300000|2022-08-29 22:15:00|992.4|990.4|992.4|990.4|992.6|990.6|992.4|990.4|0
1661811600000|2022-08-29 22:20:00|992.2|990.2|992.2|990.2|992.4|990.4|992|990|0
1661811900000|2022-08-29 22:25:00|992.3|990.3|991.9|989.9|992.4|990.4|991.9|989.9|0
1661812200000|2022-08-29 22:30:00|992|990|992.1|990.1|992.1|990.1|991.8|989.8|0
1661812500000|2022-08-29 22:35:00|992|990|992|990|992.1|990.1|991.9|989.9|0
1661812800000|2022-08-29 22:40:00|992.1|990.1|992.1|990.1|992.1|990.1|992|990|0
1661813100000|2022-08-29 22:45:00|992|990|992|990|992.1|990.1|992|990|0
1661813400000|2022-08-29 22:50:00|991.9|989.9|991.9|989.9|992.1|990.1|991.9|989.9|0
1661813700000|2022-08-29 22:55:00|992|990|992|990|992|990|991.9|989.9|0
1661814000000|2022-08-29 23:00:00|992.1|990.1|992|990|992.2|990.2|992|990|0
1661814300000|2022-08-29 23:05:00|991.9|989.9|991.6|989.6|991.9|989.9|991.4|989.4|0
1661814600000|2022-08-29 23:10:00|991.7|989.7|991.8|989.8|991.9|989.9|991.6|989.6|0
1661814900000|2022-08-29 23:15:00|991.9|989.9|991.9|989.9|992.1|990.1|991.9|989.9|0
1661815200000|2022-08-29 23:20:00|992|990|992.3|990.3|992.3|990.3|992|990|0
1661815500000|2022-08-29 23:25:00|992.4|990.4|992.5|990.5|992.6|990.6|992.4|990.4|0
1661815800000|2022-08-29 23:30:00|992.6|990.6|992.4|990.4|992.6|990.6|992.2|990.2|0
1661816100000|2022-08-29 23:35:00|992.5|990.5|992.6|990.6|992.7|990.7|992.4|990.4|0
1661816400000|2022-08-29 23:40:00|992.7|990.7|993.5|991.5|993.5|991.5|992.7|990.7|0
1661816700000|2022-08-29 23:45:00|993.5|991.5|993.5|991.5|994.1|992.1|993.4|991.4|0
1661817000000|2022-08-29 23:50:00|993.6|991.6|993.3|991.3|993.8|991.8|993.3|991.3|0
1661817300000|2022-08-29 23:55:00|993.4|991.4|993.6|991.6|993.9|991.9|993.4|991.4|0
1661817600000|2022-08-30 00:00:00|993.9|991.9|992.3|991.3|994|992|992|991|37
1661817900000|2022-08-30 00:05:00|992.4|991.4|993.2|992.2|993.3|992.3|992.4|991.4|14
1661818200000|2022-08-30 00:10:00|992.9|991.9|991.9|990.9|993.1|992.1|991.9|990.9|33
1661818500000|2022-08-30 00:15:00|992.1|991.1|991.8|990.8|992.9|991.9|991.8|990.8|31
1661818800000|2022-08-30 00:20:00|991.5|990.5|991.3|990.3|991.5|990.5|991.1|990.1|8
1661819100000|2022-08-30 00:25:00|991.6|990.6|991.4|990.4|991.6|990.6|991.4|990.4|3
1661819400000|2022-08-30 00:30:00|991.5|990.5|991.1|990.1|991.7|990.7|991.1|990.1|11
1661819700000|2022-08-30 00:35:00|990.9|989.9|990.6|989.6|990.9|989.9|990.5|989.5|5
1661820000000|2022-08-30 00:40:00|||||||||4
1661820300000|2022-08-30 00:45:00|991|990|991|990|991|990|991|990|2
1661820900000|2022-08-30 00:55:00|992.3|991.3|992.1|991.1|992.3|991.3|992.1|991.1|4
1661821200000|2022-08-30 01:00:00|992.3|991.3|992.3|991.3|992.4|991.4|992.1|991.1|22
1661821500000|2022-08-30 01:05:00|992.5|991.5|993.1|992.1|993.3|992.3|992.5|991.5|20
1661821800000|2022-08-30 01:10:00|993.4|992.4|993.4|992.4|993.7|992.7|993.3|992.3|9
1661822100000|2022-08-30 01:15:00|993.9|992.9|995|994|995|994|992.7|991.7|109
1661822400000|2022-08-30 01:20:00|994.7|993.7|995.5|994.5|995.5|994.5|994.7|993.7|18
1661822700000|2022-08-30 01:25:00|995.7|994.7|995.4|994.4|995.8|994.8|995.4|994.4|67
1661823000000|2022-08-30 01:30:00|994.7|993.7|992|991|994.7|993.7|991.1|990.1|50
1661823300000|2022-08-30 01:35:00|991.8|990.8|991.2|990.2|992.5|991.5|991|990|38
1661823600000|2022-08-30 01:40:00|991.1|990.1|989.5|988.5|991.7|990.7|989.3|988.3|93
1661823900000|2022-08-30 01:45:00|989.4|988.4|988.3|987.3|989.7|988.7|988.3|987.3|181
1661824200000|2022-08-30 01:50:00|988.1|987.1|987|986|988.1|987.1|986.1|985.1|141
1661824500000|2022-08-30 01:55:00|986.7|985.7|986.8|985.8|987.2|986.2|986.2|985.2|60
1661824800000|2022-08-30 02:00:00|986.7|985.7|985.1|984.1|986.8|985.8|984.9|983.9|138
1661825100000|2022-08-30 02:05:00|984.9|983.9|985.6|984.6|985.8|984.8|984.5|983.5|154
1661825400000|2022-08-30 02:10:00|985.3|984.3|985.6|984.6|985.6|984.6|984.8|983.8|79
1661825700000|2022-08-30 02:15:00|985|984|985.2|984.2|985.5|984.5|984.1|983.1|85
1661826000000|2022-08-30 02:20:00|985.4|984.4|985.9|984.9|986.1|985.1|985|984|20
1661826300000|2022-08-30 02:25:00|985.8|984.8|985.7|984.7|986|985|985.4|984.4|17
1661826600000|2022-08-30 02:30:00|986|985|985.8|984.8|986|985|985|984|43
1661826900000|2022-08-30 02:35:00|985.9|984.9|986.4|985.4|986.5|985.5|985.9|984.9|19
1661827200000|2022-08-30 02:40:00|986.5|985.5|986.2|985.2|987|986|986.2|985.2|24
1661827500000|2022-08-30 02:45:00|986.4|985.4|987.5|986.5|987.5|986.5|986.3|985.3|47
1661827800000|2022-08-30 02:50:00|987.6|986.6|987.9|986.9|988|987|987.1|986.1|65
1661828100000|2022-08-30 02:55:00|987.6|986.6|988.5|987.5|988.7|987.7|987.6|986.6|14
1661828400000|2022-08-30 03:00:00|988.6|987.6|988.5|987.5|988.6|987.6|988.5|987.5|3
1661828700000|2022-08-30 03:05:00|988.4|987.4|988.6|987.6|988.6|987.6|988.4|987.4|7
1661829000000|2022-08-30 03:10:00|988.8|987.8|988.8|987.8|988.9|987.9|988.3|987.3|20
1661829300000|2022-08-30 03:15:00|988.3|987.3|988.4|987.4|988.9|987.9|988.2|987.2|9
1661829600000|2022-08-30 03:20:00|988.3|987.3|989.1|988.1|989.1|988.1|988.3|987.3|45
1661829900000|2022-08-30 03:25:00|989.3|988.3|990.3|989.3|990.3|989.3|989.2|988.2|10
1661830200000|2022-08-30 03:30:00|990.2|989.2|990.6|989.6|990.6|989.6|990|989|13
1661830500000|2022-08-30 03:35:00|990.5|989.5|990.6|989.6|990.6|989.6|990.5|989.5|4
1661830800000|2022-08-30 03:40:00|990.7|989.7|991|990|991.2|990.2|990.7|989.7|19
1661831100000|2022-08-30 03:45:00|991.1|990.1|991.9|990.9|992.2|991.2|991.1|990.1|15
1661831400000|2022-08-30 03:50:00|992|991|992.1|991.1|992.1|991.1|992|991|5
1661831700000|2022-08-30 03:55:00|991.9|990.9|992.1|991.1|992.1|991.1|991.9|990.9|6
1661832000000|2022-08-30 04:00:00|992.2|991.2|992.3|991.3|992.3|991.3|992.1|991.1|26
1661832300000|2022-08-30 04:05:00|992.4|991.4|992.2|991.2|992.7|991.7|992.2|991.2|51
1661832600000|2022-08-30 04:10:00|992.3|991.3|992.2|991.2|992.3|991.3|992.1|991.1|18
1661832900000|2022-08-30 04:15:00|992.3|991.3|992.8|991.8|992.8|991.8|992.3|991.3|7
1661833200000|2022-08-30 04:20:00|993.3|992.3|993.5|992.5|993.8|992.8|993.3|992.3|23
1661833500000|2022-08-30 04:25:00|993.4|992.4|993.5|992.5|993.6|992.6|993.3|992.3|32
1661833800000|2022-08-30 04:30:00|993.6|992.6|993.8|992.8|994.2|993.2|993.6|992.6|7
1661834100000|2022-08-30 04:35:00|994|993|994.5|993.5|994.6|993.6|994|993|6
1661834400000|2022-08-30 04:40:00|994.1|993.1|993.6|992.6|994.1|993.1|993.6|992.6|13
1661834700000|2022-08-30 04:45:00|993.5|992.5|993.6|992.6|993.8|992.8|993.5|992.5|14
1661835000000|2022-08-30 04:50:00|993.4|992.4|993.3|992.3|993.4|992.4|993.2|992.2|16
1661835300000|2022-08-30 04:55:00|993.4|992.4|993.6|992.6|993.6|992.6|993.4|992.4|15
1661835600000|2022-08-30 05:00:00|993.7|992.7|992.7|991.7|994.1|993.1|992.7|991.7|56
1661835900000|2022-08-30 05:05:00|992.4|991.4|992.9|991.9|993|992|992.2|991.2|18
1661836200000|2022-08-30 05:10:00|993.1|992.1|993.8|992.8|993.9|992.9|992.9|991.9|25
1661836500000|2022-08-30 05:15:00|993.7|992.7|993.4|992.4|993.7|992.7|993.1|992.1|24
1661836800000|2022-08-30 05:20:00|993|992|992.9|991.9|993.2|992.2|992.8|991.8|21
1661837100000|2022-08-30 05:25:00|992.8|991.8|992.9|991.9|992.9|991.9|992|991|34
1661837400000|2022-08-30 05:30:00|992.5|991.5|993.2|992.2|993.3|992.3|992.5|991.5|14
1661837700000|2022-08-30 05:35:00|993.1|992.1|993.1|992.1|993.4|992.4|992.8|991.8|9
1661838000000|2022-08-30 05:40:00|993.3|992.3|993.6|992.6|993.7|992.7|993.3|992.3|9
1661838300000|2022-08-30 05:45:00|993.5|992.5|993.6|992.6|993.6|992.6|993.2|992.2|37
1661838600000|2022-08-30 05:50:00|993.2|992.2|993.2|992.2|993.3|992.3|993.2|992.2|19
1661838900000|2022-08-30 05:55:00|994|993|994.4|993.4|994.6|993.6|994|993|12
1661839200000|2022-08-30 06:00:00|994.5|993.5|994.5|993.5|995.1|994.1|994.3|993.3|67
1661839500000|2022-08-30 06:05:00|994.8|993.8|995.3|994.3|995.4|994.4|994.8|993.8|23
1661839800000|2022-08-30 06:10:00|995|994|995.6|994.6|996.1|995.1|994.9|993.9|104
1661840100000|2022-08-30 06:15:00|995.5|994.5|995.1|994.1|995.8|994.8|994.6|993.6|62
1661840400000|2022-08-30 06:20:00|994.9|993.9|995.5|994.5|995.5|994.5|994.7|993.7|55
1661840700000|2022-08-30 06:25:00|995.4|994.4|995.4|994.4|995.5|994.5|995.1|994.1|26
1661841000000|2022-08-30 06:30:00|995.3|994.3|995|994|995.8|994.8|994.8|993.8|37
1661841300000|2022-08-30 06:35:00|995.3|994.3|994.8|993.8|995.4|994.4|994.4|993.4|97
1661841600000|2022-08-30 06:40:00|994.9|993.9|996.1|995.1|996.1|995.1|994.9|993.9|53
1661841900000|2022-08-30 06:45:00|996|995|995.5|994.5|996.3|995.3|995.4|994.4|49
1661842200000|2022-08-30 06:50:00|995.4|994.4|995.3|994.3|995.6|994.6|995|994|61
1661842500000|2022-08-30 06:55:00|995.4|994.4|995.4|994.4|995.9|994.9|995.1|994.1|36
1661842800000|2022-08-30 07:00:00|995.2|994.2|995.3|994.3|995.5|994.5|994.7|993.7|232
1661843100000|2022-08-30 07:05:00|995.4|994.4|995.8|994.8|996.2|995.2|994.7|993.7|165
1661843400000|2022-08-30 07:10:00|996|995|996|995|996.3|995.3|995.5|994.5|163
1661843700000|2022-08-30 07:15:00|996.3|995.3|996.5|995.5|996.7|995.7|995.6|994.6|184
1661844000000|2022-08-30 07:20:00|996.4|995.4|996.7|995.7|996.8|995.8|996.2|995.2|398
1661844300000|2022-08-30 07:25:00|996.6|995.6|996.6|995.6|996.8|995.8|996.1|995.1|348
1661844600000|2022-08-30 07:30:00|996.5|995.5|997.8|996.8|997.9|996.9|996.3|995.3|125
1661844900000|2022-08-30 07:35:00|998|997|998.8|997.8|998.9|997.9|998|997|1290
1661845200000|2022-08-30 07:40:00|998.9|997.9|999|998|999.7|998.7|998.9|997.9|330
1661845500000|2022-08-30 07:45:00|999.1|998.1|999.5|998.5|999.6|998.6|998.7|997.7|205
1661845800000|2022-08-30 07:50:00|999.4|998.4|999.2|998.2|999.6|998.6|999|998|251
1661846100000|2022-08-30 07:55:00|999.1|998.1|998.9|997.9|999.3|998.3|998.7|997.7|211
1661846400000|2022-08-30 08:00:00|998.8|997.8|1000|999|1000.4|999.4|998.8|997.8|580
1661846700000|2022-08-30 08:05:00|999.9|998.9|1001|1000|1001|1000|999.8|998.8|356
1661847000000|2022-08-30 08:10:00|1000.9|999.9|1001.2|1000.2|1001.2|1000.2|1000.8|999.8|230
1661847300000|2022-08-30 08:15:00|1001.4|1000.4|1001.8|1000.8|1001.9|1000.9|1001.1|1000.1|228
1661847600000|2022-08-30 08:20:00|1001.7|1000.7|1000.6|999.6|1001.7|1000.7|1000.6|999.6|158
1661847900000|2022-08-30 08:25:00|1000.7|999.7|1001.5|1000.5|1001.6|1000.6|1000.7|999.7|141
1661848200000|2022-08-30 08:30:00|1001.6|1000.6|1001.3|1000.3|1001.7|1000.7|1001.2|1000.2|202
1661848500000|2022-08-30 08:35:00|1001.2|1000.2|1001.2|1000.2|1001.3|1000.3|1001.1|1000.1|59
1661848800000|2022-08-30 08:40:00|1001.1|1000.1|1000.9|999.9|1001.2|1000.2|1000.6|999.6|77
1661849100000|2022-08-30 08:45:00|1000.8|999.8|1001.1|1000.1|1001.2|1000.2|1000.8|999.8|121
1661849400000|2022-08-30 08:50:00|1001|1000|1001|1000|1001.4|1000.4|1000.9|999.9|118
1661849700000|2022-08-30 08:55:00|1001.1|1000.1|1001.3|1000.3|1001.5|1000.5|1001.1|1000.1|293
1661850000000|2022-08-30 09:00:00|1001.4|1000.4|1001|1000|1001.5|1000.5|1000.8|999.8|50
1661850300000|2022-08-30 09:05:00|1000.8|999.8|1000.1|999.1|1000.8|999.8|1000.1|999.1|132
1661850600000|2022-08-30 09:10:00|1000.2|999.2|1000.1|999.1|1000.3|999.3|999.8|998.8|24
1661850900000|2022-08-30 09:15:00|1000.2|999.2|1000|999|1000.3|999.3|999.7|998.7|76
1661851200000|2022-08-30 09:20:00|1000.4|999.4|1000.9|999.9|1001|1000|1000.1|999.1|44
1661851500000|2022-08-30 09:25:00|1000.7|999.7|1000.7|999.7|1000.9|999.9|1000.6|999.6|55
1661851800000|2022-08-30 09:30:00|1000.8|999.8|1002.2|1001.2|1002.2|1001.2|1000.7|999.7|95
1661852100000|2022-08-30 09:35:00|1002|1001|1002.4|1001.4|1002.6|1001.6|1001.9|1000.9|106
1661852400000|2022-08-30 09:40:00|1002.5|1001.5|1002.1|1001.1|1002.6|1001.6|1001.9|1000.9|133
1661852700000|2022-08-30 09:45:00|1002|1001|1001.8|1000.8|1002.1|1001.1|1001.5|1000.5|56
1661853000000|2022-08-30 09:50:00|1001.7|1000.7|1001.8|1000.8|1001.8|1000.8|1001.4|1000.4|135
1661853300000|2022-08-30 09:55:00|1001.7|1000.7|1001.3|1000.3|1001.9|1000.9|1001.3|1000.3|55
1661853600000|2022-08-30 10:00:00|1001.4|1000.4|1001.1|1000.1|1001.4|1000.4|1000.8|999.8|85
1661853900000|2022-08-30 10:05:00|1001|1000|1001.4|1000.4|1001.7|1000.7|1000.8|999.8|217
1661854200000|2022-08-30 10:10:00|1001.3|1000.3|1001.1|1000.1|1001.5|1000.5|1001|1000|118
1661854500000|2022-08-30 10:15:00|1001|1000|1000.8|999.8|1001|1000|1000.6|999.6|256
1661854800000|2022-08-30 10:20:00|1000.7|999.7|1000.9|999.9|1001.1|1000.1|1000.6|999.6|179
1661855100000|2022-08-30 10:25:00|1001|1000|1001.3|1000.3|1001.3|1000.3|1000.9|999.9|63
1661855400000|2022-08-30 10:30:00|1001.4|1000.4|1001.3|1000.3|1001.6|1000.6|1000.9|999.9|215
1661855700000|2022-08-30 10:35:00|1001.4|1000.4|1000.7|999.7|1001.4|1000.4|1000.6|999.6|73
1661856000000|2022-08-30 10:40:00|1000.6|999.6|1000.6|999.6|1000.7|999.7|1000.5|999.5|41
1661856300000|2022-08-30 10:45:00|1000.7|999.7|1000.6|999.6|1000.7|999.7|1000.3|999.3|57
1661856600000|2022-08-30 10:50:00|1000.5|999.5|1000.6|999.6|1000.8|999.8|1000.2|999.2|135
1661856900000|2022-08-30 10:55:00|1000.5|999.5|1000.2|999.2|1000.6|999.6|1000.2|999.2|83
1661857200000|2022-08-30 11:00:00|1000.3|999.3|1000.8|999.8|1000.8|999.8|1000.3|999.3|65
1661857500000|2022-08-30 11:05:00|1000.7|999.7|1000.5|999.5|1000.9|999.9|1000.4|999.4|90
1661857800000|2022-08-30 11:10:00|1000.4|999.4|1000.6|999.6|1000.8|999.8|1000.3|999.3|92
1661858100000|2022-08-30 11:15:00|1000.5|999.5|1000.6|999.6|1000.7|999.7|1000.4|999.4|147
1661858400000|2022-08-30 11:20:00|1000.5|999.5|1000.1|999.1|1000.5|999.5|1000.1|999.1|157
1661858700000|2022-08-30 11:25:00|1000.2|999.2|999.9|998.9|1000.2|999.2|999.6|998.6|172
1661859000000|2022-08-30 11:30:00|1000|999|999.7|998.7|1000.1|999.1|999.7|998.7|69
1661859300000|2022-08-30 11:35:00|999.6|998.6|999.7|998.7|999.8|998.8|999.5|998.5|98
1661859600000|2022-08-30 11:40:00|999.8|998.8|999.7|998.7|999.9|998.9|999.7|998.7|61
1661859900000|2022-08-30 11:45:00|999.8|998.8|999.7|998.7|1000|999|999.7|998.7|51
1661860200000|2022-08-30 11:50:00|999.6|998.6|998.8|997.8|999.6|998.6|998.7|997.7|212
1661860500000|2022-08-30 11:55:00|998.9|997.9|998.9|997.9|999|998|998.6|997.6|121
1661860800000|2022-08-30 12:00:00|999|998|999.3|998.3|999.3|998.3|998.7|997.7|142
1661861100000|2022-08-30 12:05:00|999.2|998.2|999|998|999.4|998.4|999|998|83
1661861400000|2022-08-30 12:10:00|998.9|997.9|999.5|998.5|999.5|998.5|998.9|997.9|58
1661861700000|2022-08-30 12:15:00|999.4|998.4|998.5|997.5|999.7|998.7|998.3|997.3|184
1661862000000|2022-08-30 12:20:00|998.4|997.4|998.1|997.1|998.4|997.4|997.7|996.7|252
1661862300000|2022-08-30 12:25:00|998.2|997.2|997.1|996.1|998.2|997.2|996.9|995.9|332
1661862600000|2022-08-30 12:30:00|997|996|995.9|994.9|997|996|995.9|994.9|389
1661862900000|2022-08-30 12:35:00|996|995|996.8|995.8|997|996|996|995|301
1661863200000|2022-08-30 12:40:00|996.7|995.7|996.2|995.2|997|996|995.6|994.6|340
1661863500000|2022-08-30 12:45:00|996.3|995.3|996.2|995.2|996.6|995.6|996.1|995.1|222
1661863800000|2022-08-30 12:50:00|996|995|996.3|995.3|996.5|995.5|995.9|994.9|224
1661864100000|2022-08-30 12:55:00|996.2|995.2|996|995|996.7|995.7|996|995|248
1661864400000|2022-08-30 13:00:00|996.1|995.1|996|995|996.4|995.4|995.9|994.9|252
1661864700000|2022-08-30 13:05:00|996.1|995.1|996.2|995.2|996.2|995.2|995.3|994.3|331
1661865000000|2022-08-30 13:10:00|996.3|995.3|996.5|995.5|997|996|996.2|995.2|324
1661865300000|2022-08-30 13:15:00|996.4|995.4|995|994|996.4|995.4|995|994|270
1661865600000|2022-08-30 13:20:00|994.9|993.9|995.8|994.8|995.8|994.8|994.9|993.9|230
1661865900000|2022-08-30 13:25:00|995.6|994.6|995.3|994.3|995.8|994.8|995.2|994.2|280
1661866200000|2022-08-30 13:30:00|995.1|994.6|994.3|993.8|995.2|994.7|992.8|992.3|4506
1661866500000|2022-08-30 13:35:00|994.1|993.6|993.4|992.9|994.7|994.2|992.7|992.2|2282
1661866800000|2022-08-30 13:40:00|993.5|993|990|989.5|993.6|993.1|989.8|989.3|2910
1661867100000|2022-08-30 13:45:00|990.1|989.6|989.7|989.2|990.6|990.1|988.5|988|2171
1661867400000|2022-08-30 13:50:00|989.6|989.1|988.1|987.6|989.7|989.2|987.6|987.1|2377
1661867700000|2022-08-30 13:55:00|987.9|987.4|988|987.5|988.8|988.3|987.5|987|1968
1661868000000|2022-08-30 14:00:00|987.8|987.3|987|986.5|988.5|988|986.9|986.4|2449
1661868300000|2022-08-30 14:05:00|987.1|986.6|985.6|985.1|987.1|986.6|984.9|984.4|1812
1661868600000|2022-08-30 14:10:00|985.7|985.2|985.3|984.8|985.8|985.3|984|983.5|2582
1661868900000|2022-08-30 14:15:00|985.2|984.7|985|984.5|985.6|985.1|984.3|983.8|1022
1661869200000|2022-08-30 14:20:00|984.9|984.4|983.7|983.2|985.2|984.7|983.5|983|1540
1661869500000|2022-08-30 14:25:00|983.6|983.1|984.1|983.6|984.9|984.4|983.5|983|1258
1661869800000|2022-08-30 14:30:00|984|983.5|981.2|980.7|984.3|983.8|981.2|980.7|2001
1661870100000|2022-08-30 14:35:00|981.3|980.8|981|980.5|981.7|981.2|980.7|980.2|1574
1661870400000|2022-08-30 14:40:00|980.9|980.4|979.5|979|981.1|980.6|979.2|978.7|2150
1661870700000|2022-08-30 14:45:00|979.4|978.9|978|977.5|979.6|979.1|977.8|977.3|2106
1661871000000|2022-08-30 14:50:00|978.1|977.6|979.9|979.4|980|979.5|977.6|977.1|2086
1661871300000|2022-08-30 14:55:00|979.8|979.3|981.5|981|981.5|981|979.6|979.1|1594
1661871600000|2022-08-30 15:00:00|981.4|980.9|981.9|981.4|982.5|982|980.9|980.4|1748
1661871900000|2022-08-30 15:05:00|982|981.5|981.7|981.2|983.4|982.9|981.5|981|3083
1661872200000|2022-08-30 15:10:00|981.8|981.3|980.5|980|981.9|981.4|979.7|979.2|1964
1661872500000|2022-08-30 15:15:00|980.4|979.9|982.6|982.1|982.7|982.2|980.1|979.6|1458
1661872800000|2022-08-30 15:20:00|982.5|982|981.4|980.9|982.6|982.1|981|980.5|2184
1661873100000|2022-08-30 15:25:00|981.5|981|980.8|980.3|982.1|981.6|980.4|979.9|2593
1661873400000|2022-08-30 15:30:00|980.9|980.4|983|982.5|983.4|982.9|980.5|980|1851
1661873700000|2022-08-30 15:35:00|983.1|982.6|981.6|981.1|983.3|982.8|981.5|981|988
1661874000000|2022-08-30 15:40:00|981.5|981|980.9|980.4|981.6|981.1|980.5|980|1147
1661874300000|2022-08-30 15:45:00|980.8|980.3|979.9|979.4|980.9|980.4|979.6|979.1|986
1661874600000|2022-08-30 15:50:00|980|979.5|980.6|980.1|981.1|980.6|979.8|979.3|533
1661874900000|2022-08-30 15:55:00|980.7|980.2|980.2|979.7|981.2|980.7|980.1|979.6|679
1661875200000|2022-08-30 16:00:00|980.3|979.8|980.2|979.7|981.2|980.7|980|979.5|911
1661875500000|2022-08-30 16:05:00|980.3|979.8|980.3|979.8|980.7|980.2|979.8|979.3|878
1661875800000|2022-08-30 16:10:00|980.1|979.6|980.7|980.2|980.7|980.2|979.5|979|587
1661876100000|2022-08-30 16:15:00|980.6|980.1|980.4|979.9|981.7|981.2|980.2|979.7|804
1661876400000|2022-08-30 16:20:00|980.3|979.8|979.8|979.3|980.5|980|979.5|979|569
1661876700000|2022-08-30 16:25:00|979.7|979.2|980|979.5|980.1|979.6|979.2|978.7|485
1661877000000|2022-08-30 16:30:00|979.9|979.4|978.8|978.3|979.9|979.4|978.7|978.2|614
1661877300000|2022-08-30 16:35:00|978.7|978.2|979.2|978.7|979.3|978.8|978.4|977.9|584
1661877600000|2022-08-30 16:40:00|979.1|978.6|978.1|977.6|979.1|978.6|978|977.5|386
1661877900000|2022-08-30 16:45:00|978|977.5|977.9|977.4|978.1|977.6|977.5|977|750
1661878200000|2022-08-30 16:50:00|978|977.5|978.3|977.8|978.5|978|978|977.5|451
1661878500000|2022-08-30 16:55:00|978.4|977.9|978.2|977.7|978.6|978.1|978.1|977.6|534
1661878800000|2022-08-30 17:00:00|978.3|977.8|978.3|977.8|978.7|978.2|978.1|977.6|474
1661879100000|2022-08-30 17:05:00|978.2|977.7|977.9|977.4|978.6|978.1|977.8|977.3|498
1661879400000|2022-08-30 17:10:00|978|977.5|976.9|976.4|978.1|977.6|976.8|976.3|595
1661879700000|2022-08-30 17:15:00|977|976.5|976.4|975.9|977.2|976.7|976.3|975.8|436
1661880000000|2022-08-30 17:20:00|976.5|976|976.7|976.2|976.8|976.3|976.4|975.9|731
1661880300000|2022-08-30 17:25:00|976.8|976.3|977.3|976.8|977.5|977|976.8|976.3|899
1661880600000|2022-08-30 17:30:00|977.4|976.9|977.8|977.3|978.3|977.8|977.2|976.7|946
1661880900000|2022-08-30 17:35:00|977.9|977.4|977.6|977.1|978.1|977.6|977.3|976.8|602
1661881200000|2022-08-30 17:40:00|977.7|977.2|976.5|976|977.8|977.3|976.4|975.9|783
1661881500000|2022-08-30 17:45:00|976.4|975.9|978.1|977.6|978.1|977.6|976.3|975.8|406
1661881800000|2022-08-30 17:50:00|978|977.5|978.7|978.2|979.1|978.6|978|977.5|416
1661882100000|2022-08-30 17:55:00|978.9|978.4|978.4|977.9|979.1|978.6|978.3|977.8|767
1661882400000|2022-08-30 18:00:00|978.3|977.8|978.8|978.3|979.1|978.6|977.9|977.4|603
1661882700000|2022-08-30 18:05:00|978.7|978.2|978.6|978.1|979.2|978.7|978.3|977.8|542
1661883000000|2022-08-30 18:10:00|978.5|978|978.8|978.3|979.2|978.7|978.5|978|438
1661883300000|2022-08-30 18:15:00|978.9|978.4|978.5|978|979.3|978.8|978.5|978|490
1661883600000|2022-08-30 18:20:00|978.6|978.1|978.5|978|978.7|978.2|977.9|977.4|463
1661883900000|2022-08-30 18:25:00|978.6|978.1|977.3|976.8|978.7|978.2|977.3|976.8|584
1661884200000|2022-08-30 18:30:00|977.4|976.9|977.9|977.4|978.6|978.1|977.4|976.9|794
1661884500000|2022-08-30 18:35:00|977.8|977.3|977.8|977.3|977.9|977.4|977.1|976.6|619
1661884800000|2022-08-30 18:40:00|977.9|977.4|976.9|976.4|978.2|977.7|976.8|976.3|937
1661885100000|2022-08-30 18:45:00|976.8|976.3|977.3|976.8|977.3|976.8|976.8|976.3|901
1661885400000|2022-08-30 18:50:00|977.2|976.7|977.2|976.7|977.5|977|976.9|976.4|594
1661885700000|2022-08-30 18:55:00|977.1|976.6|977.4|976.9|978|977.5|976.8|976.3|564
1661886000000|2022-08-30 19:00:00|977.5|977|978.7|978.2|979.4|978.9|977.2|976.7|908
1661886300000|2022-08-30 19:05:00|978.8|978.3|979.8|979.3|979.8|979.3|978.6|978.1|714
1661886600000|2022-08-30 19:10:00|979.7|979.2|980.4|979.9|980.7|980.2|979.6|979.1|940
1661886900000|2022-08-30 19:15:00|980.5|980|980|979.5|980.8|980.3|979.6|979.1|742
1661887200000|2022-08-30 19:20:00|979.9|979.4|979.9|979.4|980|979.5|979.1|978.6|700
1661887500000|2022-08-30 19:25:00|980|979.5|978.8|978.3|980.1|979.6|978.8|978.3|1248
1661887800000|2022-08-30 19:30:00|978.9|978.4|978.7|978.2|979.1|978.6|978.1|977.6|763
1661888100000|2022-08-30 19:35:00|978.8|978.3|979.4|978.9|979.5|979|978.5|978|852
1661888400000|2022-08-30 19:40:00|979.3|978.8|979.5|979|980.1|979.6|979.2|978.7|1221
1661888700000|2022-08-30 19:45:00|979.4|978.9|978.7|978.2|979.5|979|978.2|977.7|1318
1661889000000|2022-08-30 19:50:00|978.8|978.3|978.8|978.3|979.6|979.1|978.1|977.6|2176
1661889300000|2022-08-30 19:55:00|978.9|978.4|979.8|979.3|980.1|979.6|978.9|978.4|6103
1661889600000|2022-08-30 20:00:00|979.9|978.9|979.5|978.5|980.3|979.3|979.2|978.2|910
1661889900000|2022-08-30 20:05:00|979.4|978.4|979.4|978.4|979.4|978.4|979.1|978.1|129
1661890200000|2022-08-30 20:10:00|979.5|978.5|980|979|980.3|979.3|979.5|978.5|154
1661890500000|2022-08-30 20:15:00|979.9|978.9|979.1|978.1|979.9|978.9|978.9|977.9|139
1661890800000|2022-08-30 20:20:00|979|978|978.8|977.8|979.1|978.1|978.8|977.8|87
1661891100000|2022-08-30 20:25:00|978.9|977.9|978.9|977.9|979|978|978.8|977.8|14
1661891400000|2022-08-30 20:30:00|979.1|978.1|979.3|978.3|979.3|978.3|979.1|978.1|14
1661891700000|2022-08-30 20:35:00|979.2|978.2|979.2|978.2|979.3|978.3|979.2|978.2|5
1661892000000|2022-08-30 20:40:00|979.1|978.1|979|978|979.1|978.1|979|978|3
1661892300000|2022-08-30 20:45:00|979.1|978.1|979|978|979.1|978.1|979|978|2
1661892600000|2022-08-30 20:50:00|978.7|977.7|979.3|978.3|979.3|978.3|978.7|977.7|9
1661892900000|2022-08-30 20:55:00|979.4|978.4|979|978|979.5|978.5|978.9|977.9|48
1661896500000|2022-08-30 21:55:00|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|2
1661896800000|2022-08-30 22:00:00|979.6|977.6|979.5|977.5|980.2|978.2|979.3|977.3|0
1661897100000|2022-08-30 22:05:00|979.6|977.6|979.3|977.3|979.6|977.6|979.1|977.1|0
1661897400000|2022-08-30 22:10:00|979.4|977.4|979.4|977.4|979.8|977.8|979.3|977.3|0
1661897700000|2022-08-30 22:15:00|979.5|977.5|979.4|977.4|979.5|977.5|979|977|0
1661898000000|2022-08-30 22:20:00|979.3|977.3|979.2|977.2|979.4|977.4|979|977|0
1661898300000|2022-08-30 22:25:00|979.1|977.1|979.1|977.1|979.3|977.3|979|977|0
1661898600000|2022-08-30 22:30:00|979.2|977.2|979.6|977.6|979.8|977.8|979.2|977.2|0
1661898900000|2022-08-30 22:35:00|979.5|977.5|979.9|977.9|980|978|979.3|977.3|0
1661899200000|2022-08-30 22:40:00|980|978|980.1|978.1|980.1|978.1|979.8|977.8|0
1661899500000|2022-08-30 22:45:00|980|978|980.1|978.1|980.3|978.3|979.9|977.9|0
1661899800000|2022-08-30 22:50:00|980.2|978.2|980.1|978.1|980.5|978.5|980.1|978.1|0
1661900100000|2022-08-30 22:55:00|980.2|978.2|980.3|978.3|980.4|978.4|980|978|0
1661900400000|2022-08-30 23:00:00|980.2|978.2|980.1|978.1|980.5|978.5|980.1|978.1|0
1661900700000|2022-08-30 23:05:00|980.2|978.2|980|978|980.2|978.2|980|978|0
1661901000000|2022-08-30 23:10:00|980.1|978.1|979.5|977.5|980.2|978.2|979.3|977.3|0
1661901300000|2022-08-30 23:15:00|979.6|977.6|979.5|977.5|979.8|977.8|979.5|977.5|0
1661901600000|2022-08-30 23:20:00|979.6|977.6|979.5|977.5|979.6|977.6|979.4|977.4|0
1661901900000|2022-08-30 23:25:00|979.6|977.6|979.6|977.6|979.7|977.7|979.3|977.3|0
1661902200000|2022-08-30 23:30:00|979.5|977.5|979|977|979.5|977.5|978.7|976.7|0
1661902500000|2022-08-30 23:35:00|978.9|976.9|979.1|977.1|979.3|977.3|978.9|976.9|0
1661902800000|2022-08-30 23:40:00|979.2|977.2|979.3|977.3|979.5|977.5|979.1|977.1|0
1661903100000|2022-08-30 23:45:00|979.4|977.4|979.3|977.3|979.5|977.5|979.2|977.2|0
1661903400000|2022-08-30 23:50:00|979.4|977.4|979.3|977.3|979.5|977.5|979.1|977.1|0
1661903700000|2022-08-30 23:55:00|979.2|977.2|980|978|980.1|978.1|979.2|977.2|0
1661904000000|2022-08-31 00:00:00|979.9|977.9|979.2|978.2|980.1|978.7|979.2|977.9|9
1661904300000|2022-08-31 00:05:00|980.3|979.3|981|980|981.3|980.3|980.3|979.3|30
1661904600000|2022-08-31 00:10:00|981.1|980.1|980.2|979.2|981.5|980.5|980.2|979.2|57
1661904900000|2022-08-31 00:15:00|979.8|978.8|980|979|980|979|979.8|978.8|10
1661905200000|2022-08-31 00:20:00|980.6|979.6|980.6|979.6|980.6|979.6|980.4|979.4|5
1661905500000|2022-08-31 00:25:00|980.8|979.8|981.1|980.1|981.4|980.4|980.8|979.8|6
1661905800000|2022-08-31 00:30:00|981.4|980.4|981.3|980.3|981.6|980.6|981.3|980.3|9
1661906100000|2022-08-31 00:35:00|981.2|980.2|981|980|981.2|980.2|980.9|979.9|8
1661906400000|2022-08-31 00:40:00|981.5|980.5|981.9|980.9|981.9|980.9|981.5|980.5|5
1661906700000|2022-08-31 00:45:00|982.3|981.3|982.8|981.8|983.1|982.1|982.3|981.3|37
1661907000000|2022-08-31 00:50:00|982.5|981.5|982.6|981.6|982.7|981.7|982.5|981.5|4
1661907300000|2022-08-31 00:55:00|982.4|981.4|982.9|981.9|982.9|981.9|982.4|981.4|60
1661907600000|2022-08-31 01:00:00|982.6|981.6|983.1|982.1|983.3|982.3|982.5|981.5|10
1661907900000|2022-08-31 01:05:00|982.9|981.9|983|982|983.3|982.3|982.3|981.3|69
1661908200000|2022-08-31 01:10:00|982.9|981.9|983.4|982.4|983.5|982.5|982.8|981.8|42
1661908500000|2022-08-31 01:15:00|983.3|982.3|982.6|981.6|983.3|982.3|981.8|980.8|55
1661908800000|2022-08-31 01:20:00|982.9|981.9|982.2|981.2|983|982|982.1|981.1|13
1661909100000|2022-08-31 01:25:00|982.8|981.8|982.7|981.7|983.2|982.2|982.1|981.1|56
1661909400000|2022-08-31 01:30:00|982.9|981.9|984.5|983.5|984.7|983.7|982.8|981.8|39
1661909700000|2022-08-31 01:35:00|984.6|983.6|984.9|983.9|985.4|984.4|984.6|983.6|108
1661910000000|2022-08-31 01:40:00|985.3|984.3|985.1|984.1|986.4|985.4|985.1|984.1|69
1661910300000|2022-08-31 01:45:00|985.4|984.4|983.9|982.9|985.4|984.4|983.8|982.8|37
1661910600000|2022-08-31 01:50:00|984.3|983.3|983.6|982.6|984.3|983.3|983.6|982.6|52
1661910900000|2022-08-31 01:55:00|983.7|982.7|984.9|983.9|985.2|984.2|983.7|982.7|97
1661911200000|2022-08-31 02:00:00|984.8|983.8|985.5|984.5|985.5|984.5|984.8|983.8|48
1661911500000|2022-08-31 02:05:00|985.6|984.6|985.7|984.7|986|985|985.3|984.3|62
1661911800000|2022-08-31 02:10:00|985.2|984.2|984.9|983.9|985.3|984.3|984.5|983.5|39
1661912100000|2022-08-31 02:15:00|985.3|984.3|985.4|984.4|985.4|984.4|984.2|983.2|40
1661912400000|2022-08-31 02:20:00|985.3|984.3|984.2|983.2|985.3|984.3|984.2|983.2|16
1661912700000|2022-08-31 02:25:00|984.1|983.1|985.5|984.5|985.5|984.5|984|983|35
1661913000000|2022-08-31 02:30:00|985.4|984.4|985|984|985.9|984.9|984.9|983.9|36
1661913300000|2022-08-31 02:35:00|984.9|983.9|986.2|985.2|986.3|985.3|984.6|983.6|38
1661913600000|2022-08-31 02:40:00|986.1|985.1|986.1|985.1|986.3|985.3|985.9|984.9|16
1661913900000|2022-08-31 02:45:00|986.3|985.3|985.9|984.9|986.4|985.4|985.9|984.9|9
1661914200000|2022-08-31 02:50:00|986.3|985.3|985.7|984.7|986.6|985.6|985.7|984.7|27
1661914500000|2022-08-31 02:55:00|985.5|984.5|986.3|985.3|986.4|985.4|985.4|984.4|20
1661914800000|2022-08-31 03:00:00|986.1|985.1|986.7|985.7|986.7|985.7|985.8|984.8|57
1661915100000|2022-08-31 03:05:00|986.6|985.6|987.6|986.6|987.6|986.6|986.6|985.6|91
1661915400000|2022-08-31 03:10:00|987.8|986.8|988.4|987.4|988.6|987.6|987.6|986.6|59
1661915700000|2022-08-31 03:15:00|988.6|987.6|988.5|987.5|988.6|987.6|987.8|986.8|29
1661916000000|2022-08-31 03:20:00|988.6|987.6|990.3|989.3|990.3|989.3|988.6|987.6|136
1661916300000|2022-08-31 03:25:00|990|989|991.1|990.1|991.1|990.1|989.6|988.6|42
1661916600000|2022-08-31 03:30:00|991.2|990.2|991.3|990.3|991.3|990.3|990.6|989.6|86
1661916900000|2022-08-31 03:35:00|991.2|990.2|991.7|990.7|992.4|991.4|991.2|990.2|84
1661917200000|2022-08-31 03:40:00|991.5|990.5|990.9|989.9|991.5|990.5|990.7|989.7|35
1661917500000|2022-08-31 03:45:00|991|990|990.7|989.7|991|990|990.4|989.4|64
1661917800000|2022-08-31 03:50:00|990.6|989.6|991.2|990.2|991.3|990.3|990.5|989.5|35
1661918100000|2022-08-31 03:55:00|991.3|990.3|991.9|990.9|991.9|990.9|991.3|990.3|36
1661918400000|2022-08-31 04:00:00|992.2|991.2|992.7|991.7|992.7|991.7|992.2|991.2|20
1661918700000|2022-08-31 04:05:00|992.6|991.6|992.3|991.3|992.6|991.6|992.3|991.3|6
1661919000000|2022-08-31 04:10:00|992.2|991.2|992.6|991.6|992.6|991.6|992.1|991.1|19
1661919300000|2022-08-31 04:15:00|992.4|991.4|992.4|991.4|992.6|991.6|992.4|991.4|7
1661919600000|2022-08-31 04:20:00|992.3|991.3|992.4|991.4|992.4|991.4|992.2|991.2|31
1661919900000|2022-08-31 04:25:00|992.5|991.5|992.1|991.1|992.5|991.5|992.1|991.1|46
1661920200000|2022-08-31 04:30:00|992|991|992.8|991.8|992.8|991.8|991.8|990.8|49
1661920500000|2022-08-31 04:35:00|992.9|991.9|993.3|992.3|993.9|992.9|992.9|991.9|23
1661920800000|2022-08-31 04:40:00|993.4|992.4|993.7|992.7|994.2|993.2|993.4|992.4|60
1661921100000|2022-08-31 04:45:00|993.3|992.3|993.4|992.4|993.6|992.6|993.3|992.3|19
1661921400000|2022-08-31 04:50:00|993.5|992.5|993.3|992.3|993.6|992.6|993.2|992.2|51
1661921700000|2022-08-31 04:55:00|993.2|992.2|993.4|992.4|993.5|992.5|992.9|991.9|67
1661922000000|2022-08-31 05:00:00|993.2|992.2|992.1|991.1|993.5|992.5|992.1|991.1|283
1661922300000|2022-08-31 05:05:00|992|991|993.1|992.1|993.2|992.2|992|991|47
1661922600000|2022-08-31 05:10:00|993.2|992.2|995.2|994.2|995.2|994.2|993.2|992.2|132
1661922900000|2022-08-31 05:15:00|995|994|996.6|995.6|996.6|995.6|994.8|993.8|143
1661923200000|2022-08-31 05:20:00|996.5|995.5|998.7|997.7|998.7|997.7|996.1|995.1|114
1661923500000|2022-08-31 05:25:00|999|998|997.5|996.5|1000.9|999.9|997.5|996.5|280
1661923800000|2022-08-31 05:30:00|997.4|996.4|997.6|996.6|998.4|997.4|997.1|996.1|338
1661924100000|2022-08-31 05:35:00|997.4|996.4|997.8|996.8|998|997|997.2|996.2|63
1661924400000|2022-08-31 05:40:00|997.6|996.6|997|996|997.7|996.7|996.7|995.7|78
1661924700000|2022-08-31 05:45:00|997.1|996.1|996.4|995.4|997.1|996.1|996.2|995.2|41
1661925000000|2022-08-31 05:50:00|996.6|995.6|997.2|996.2|997.7|996.7|996.6|995.6|114
1661925300000|2022-08-31 05:55:00|997.3|996.3|997.4|996.4|997.4|996.4|997|996|106
1661925600000|2022-08-31 06:00:00|997.5|996.5|996.8|995.8|998.5|997.5|996.8|995.8|74
1661925900000|2022-08-31 06:05:00|996.9|995.9|997.9|996.9|997.9|996.9|996.6|995.6|39
1661926200000|2022-08-31 06:10:00|998|997|997.7|996.7|998.1|997.1|997.2|996.2|39
1661926500000|2022-08-31 06:15:00|997.4|996.4|995.6|994.6|997.4|996.4|995.6|994.6|59
1661926800000|2022-08-31 06:20:00|995.8|994.8|996.2|995.2|996.7|995.7|995.8|994.8|117
1661927100000|2022-08-31 06:25:00|995.9|994.9|994.5|993.5|996|995|994.5|993.5|179
1661927400000|2022-08-31 06:30:00|994.4|993.4|994.2|993.2|994.6|993.6|993.6|992.6|176
1661927700000|2022-08-31 06:35:00|994.4|993.4|994.5|993.5|994.5|993.5|993.9|992.9|55
1661928000000|2022-08-31 06:40:00|994.8|993.8|994.1|993.1|994.8|993.8|993.8|992.8|93
1661928300000|2022-08-31 06:45:00|994.2|993.2|994.5|993.5|994.7|993.7|993.6|992.6|127
1661928600000|2022-08-31 06:50:00|994.3|993.3|995.1|994.1|995.2|994.2|994.2|993.2|82
1661928900000|2022-08-31 06:55:00|995.2|994.2|994.9|993.9|995.4|994.4|994.4|993.4|172
1661929200000|2022-08-31 07:00:00|994.8|993.8|994.7|993.7|995.4|994.4|994.3|993.3|1385
1661929500000|2022-08-31 07:05:00|994.8|993.8|993.8|992.8|995|994|992.9|991.9|503
1661929800000|2022-08-31 07:10:00|993.7|992.7|993.3|992.3|993.7|992.7|993|992|962
1661930100000|2022-08-31 07:15:00|993.4|992.4|993.7|992.7|994|993|993.4|992.4|570
1661930400000|2022-08-31 07:20:00|993.6|992.6|993.9|992.9|994|993|993.4|992.4|372
1661930700000|2022-08-31 07:25:00|993.8|992.8|992.4|991.4|993.8|992.8|992.4|991.4|451
1661931000000|2022-08-31 07:30:00|992.3|991.3|992.2|991.2|992.7|991.7|991.7|990.7|630
1661931300000|2022-08-31 07:35:00|992.3|991.3|992.1|991.1|992.7|991.7|991.6|990.6|498
1661931600000|2022-08-31 07:40:00|992.2|991.2|991.2|990.2|992.2|991.2|990.9|989.9|566
1661931900000|2022-08-31 07:45:00|991|990|990.2|989.2|991|990|990|989|427
1661932200000|2022-08-31 07:50:00|990.1|989.1|990.3|989.3|990.5|989.5|989.9|988.9|388
1661932500000|2022-08-31 07:55:00|990.4|989.4|990.2|989.2|990.9|989.9|990.2|989.2|601
1661932800000|2022-08-31 08:00:00|990.3|989.3|991.4|990.4|991.5|990.5|989.5|988.5|981
1661933100000|2022-08-31 08:05:00|991.3|990.3|990.9|989.9|991.9|990.9|990.9|989.9|692
1661933400000|2022-08-31 08:10:00|991|990|991.2|990.2|991.5|990.5|990.7|989.7|599
1661933700000|2022-08-31 08:15:00|991.3|990.3|992.3|991.3|992.5|991.5|991.1|990.1|279
1661934000000|2022-08-31 08:20:00|992.2|991.2|990.4|989.4|992.2|991.2|990.1|989.1|283
1661934300000|2022-08-31 08:25:00|990.3|989.3|989.7|988.7|990.5|989.5|989.6|988.6|520
1661934600000|2022-08-31 08:30:00|989.6|988.6|988.9|987.9|989.7|988.7|988.9|987.9|476
1661934900000|2022-08-31 08:35:00|988.8|987.8|989.6|988.6|989.7|988.7|988.6|987.6|469
1661935200000|2022-08-31 08:40:00|989.5|988.5|989.7|988.7|989.9|988.9|989.2|988.2|192
1661935500000|2022-08-31 08:45:00|989.8|988.8|990.3|989.3|990.4|989.4|989.8|988.8|204
1661935800000|2022-08-31 08:50:00|990.4|989.4|989.9|988.9|990.4|989.4|989.9|988.9|118
1661936100000|2022-08-31 08:55:00|990|989|989.3|988.3|990.3|989.3|989|988|209
1661936400000|2022-08-31 09:00:00|989.1|988.1|988.7|987.7|989.1|988.1|988.2|987.2|197
1661936700000|2022-08-31 09:05:00|988.6|987.6|987.9|986.9|988.7|987.7|987.8|986.8|156
1661937000000|2022-08-31 09:10:00|988|987|987.2|986.2|988.1|987.1|987.2|986.2|395
1661937300000|2022-08-31 09:15:00|987.3|986.3|987.5|986.5|988.1|987.1|987.1|986.1|369
1661937600000|2022-08-31 09:20:00|987.4|986.4|987.9|986.9|987.9|986.9|987.4|986.4|126
1661937900000|2022-08-31 09:25:00|987.8|986.8|987.3|986.3|987.9|986.9|987.3|986.3|136
1661938200000|2022-08-31 09:30:00|987.4|986.4|987.5|986.5|987.9|986.9|987.3|986.3|145
1661938500000|2022-08-31 09:35:00|987.6|986.6|986.8|985.8|987.9|986.9|986.7|985.7|398
1661938800000|2022-08-31 09:40:00|986.9|985.9|987.7|986.7|987.8|986.8|986.7|985.7|299
1661939100000|2022-08-31 09:45:00|987.6|986.6|986.9|985.9|987.9|986.9|986.6|985.6|394
1661939400000|2022-08-31 09:50:00|987|986|987.5|986.5|987.6|986.6|987|986|226
1661939700000|2022-08-31 09:55:00|987.4|986.4|986.5|985.5|987.4|986.4|986.4|985.4|937
1661940000000|2022-08-31 10:00:00|986.6|985.6|986.9|985.9|987|986|986.1|985.1|401
1661940300000|2022-08-31 10:05:00|986.8|985.8|986.7|985.7|987|986|986.4|985.4|180
1661940600000|2022-08-31 10:10:00|986.8|985.8|987.8|986.8|988|987|986.7|985.7|408
1661940900000|2022-08-31 10:15:00|987.7|986.7|987.9|986.9|988.2|987.2|987.6|986.6|135
1661941200000|2022-08-31 10:20:00|988|987|988.6|987.6|988.6|987.6|988|987|112
1661941500000|2022-08-31 10:25:00|988.7|987.7|988.9|987.9|989.1|988.1|988.6|987.6|185
1661941800000|2022-08-31 10:30:00|988.8|987.8|988|987|989.1|988.1|987.8|986.8|404
1661942100000|2022-08-31 10:35:00|988.1|987.1|989.1|988.1|989.1|988.1|988.1|987.1|104
1661942400000|2022-08-31 10:40:00|989|988|988.8|987.8|989.2|988.2|988.7|987.7|130
1661942700000|2022-08-31 10:45:00|988.7|987.7|989.1|988.1|989.1|988.1|988.5|987.5|236
1661943000000|2022-08-31 10:50:00|989|988|989.7|988.7|989.9|988.9|989|988|268
1661943300000|2022-08-31 10:55:00|989.6|988.6|988.4|987.4|989.6|988.6|988.4|987.4|210
1661943600000|2022-08-31 11:00:00|988.3|987.3|989.4|988.4|989.5|988.5|988.3|987.3|179
1661943900000|2022-08-31 11:05:00|989.5|988.5|988.4|987.4|989.7|988.7|987.7|986.7|1409
1661944200000|2022-08-31 11:10:00|988.3|987.3|988.3|987.3|988.7|987.7|988.1|987.1|93
1661944500000|2022-08-31 11:15:00|988.1|987.1|989.6|988.6|989.6|988.6|987.9|986.9|76
1661944800000|2022-08-31 11:20:00|989.5|988.5|989.5|988.5|990|989|989.4|988.4|152
1661945100000|2022-08-31 11:25:00|989.7|988.7|989|988|989.7|988.7|988.9|987.9|170
1661945400000|2022-08-31 11:30:00|989.1|988.1|988.5|987.5|989.4|988.4|988.5|987.5|167
1661945700000|2022-08-31 11:35:00|988.6|987.6|988.2|987.2|988.7|987.7|988.2|987.2|145
1661946000000|2022-08-31 11:40:00|988.3|987.3|988.2|987.2|988.6|987.6|988.1|987.1|91
1661946300000|2022-08-31 11:45:00|988.3|987.3|988.3|987.3|988.4|987.4|988.1|987.1|263
1661946600000|2022-08-31 11:50:00|988.2|987.2|988.7|987.7|988.9|987.9|988.2|987.2|103
1661946900000|2022-08-31 11:55:00|988.6|987.6|988.4|987.4|988.8|987.8|988.2|987.2|99
1661947200000|2022-08-31 12:00:00|988.2|987.2|988.8|987.8|988.9|987.9|987.9|986.9|440
1661947500000|2022-08-31 12:05:00|988.7|987.7|988.6|987.6|989|988|988.6|987.6|106
1661947800000|2022-08-31 12:10:00|988.5|987.5|988.1|987.1|988.7|987.7|988.1|987.1|130
1661948100000|2022-08-31 12:15:00|988.4|987.4|989.7|988.7|990|989|988.4|987.4|752
1661948400000|2022-08-31 12:20:00|989.9|988.9|988.6|987.6|989.9|988.9|988.4|987.4|222
1661948700000|2022-08-31 12:25:00|988.7|987.7|989.2|988.2|989.4|988.4|988.7|987.7|357
1661949000000|2022-08-31 12:30:00|989.1|988.1|988.1|987.1|989.1|988.1|987.9|986.9|289
1661949300000|2022-08-31 12:35:00|988|987|988.4|987.4|988.9|987.9|987.9|986.9|180
1661949600000|2022-08-31 12:40:00|988.3|987.3|988.5|987.5|988.7|987.7|988|987|303
1661949900000|2022-08-31 12:45:00|988.6|987.6|989.4|988.4|989.5|988.5|988.4|987.4|429
1661950200000|2022-08-31 12:50:00|989.5|988.5|989.6|988.6|989.7|988.7|989.4|988.4|547
1661950500000|2022-08-31 12:55:00|989.7|988.7|989.7|988.7|989.7|988.7|989.4|988.4|502
1661950800000|2022-08-31 13:00:00|989.8|988.8|989.8|988.8|990.1|989.1|989.3|988.3|866
1661951100000|2022-08-31 13:05:00|989.9|988.9|989.8|988.8|990.3|989.3|989.6|988.6|673
1661951400000|2022-08-31 13:10:00|989.9|988.9|989.5|988.5|990.4|989.4|989.5|988.5|850
1661951700000|2022-08-31 13:15:00|989.6|988.6|988.9|987.9|989.6|988.6|988.7|987.7|350
1661952000000|2022-08-31 13:20:00|989|988|989.1|988.1|989.5|988.5|988.9|987.9|459
1661952300000|2022-08-31 13:25:00|989|988|989.5|988.5|989.7|988.7|988.8|987.8|1092
1661952600000|2022-08-31 13:30:00|989.3|988.8|988.9|988.4|989.8|989.3|983.1|982.6|12332
1661952900000|2022-08-31 13:35:00|988.8|988.3|988.2|987.7|989.8|989.3|987.7|987.2|4804
1661953200000|2022-08-31 13:40:00|988.3|987.8|991|990.5|991.1|990.6|988.3|987.8|2842
1661953500000|2022-08-31 13:45:00|990.7|990.2|991.5|991|992.4|991.9|990.1|989.6|5200
1661953800000|2022-08-31 13:50:00|991.4|990.9|992.8|992.3|993.2|992.7|991.2|990.7|2797
1661954100000|2022-08-31 13:55:00|992.7|992.2|990|989.5|993|992.5|990|989.5|2367
1661954400000|2022-08-31 14:00:00|990.1|989.6|989.4|988.9|990.8|990.3|989.3|988.8|3102
1661954700000|2022-08-31 14:05:00|989.5|989|989.9|989.4|990.6|990.1|989.4|988.9|2219
1661955000000|2022-08-31 14:10:00|989.8|989.3|991.4|990.9|992.1|991.6|989.8|989.3|1863
1661955300000|2022-08-31 14:15:00|991.3|990.8|992.5|992|992.6|992.1|990.1|989.6|2604
1661955600000|2022-08-31 14:20:00|992.6|992.1|991.9|991.4|992.8|992.3|991.1|990.6|1645
1661955900000|2022-08-31 14:25:00|991.8|991.3|989.8|989.3|992.3|991.8|989.6|989.1|2967
1661956200000|2022-08-31 14:30:00|989.7|989.2|989.8|989.3|990.3|989.8|988.9|988.4|1847
1661956500000|2022-08-31 14:35:00|989.7|989.2|989.3|988.8|990.6|990.1|989|988.5|1439
1661956800000|2022-08-31 14:40:00|989.2|988.7|992.2|991.7|992.2|991.7|988.9|988.4|1786
1661957100000|2022-08-31 14:45:00|992.3|991.8|991.6|991.1|992.7|992.2|991.2|990.7|2355
1661957400000|2022-08-31 14:50:00|991.5|991|989.9|989.4|991.9|991.4|989.3|988.8|2186
1661957700000|2022-08-31 14:55:00|989.8|989.3|988.8|988.3|990.3|989.8|988.5|988|2145
1661958000000|2022-08-31 15:00:00|988.7|988.2|987.5|987|988.7|988.2|987.1|986.6|1674
1661958300000|2022-08-31 15:05:00|987.4|986.9|987.6|987.1|987.7|987.2|986.4|985.9|1133
1661958600000|2022-08-31 15:10:00|987.7|987.2|987.3|986.8|987.8|987.3|986.6|986.1|1312
1661958900000|2022-08-31 15:15:00|987.2|986.7|987.7|987.2|987.7|987.2|986.1|985.6|1646
1661959200000|2022-08-31 15:20:00|987.6|987.1|987.6|987.1|988.2|987.7|987.5|987|1679
1661959500000|2022-08-31 15:25:00|987.7|987.2|986.8|986.3|988.6|988.1|986.7|986.2|2741
1661959800000|2022-08-31 15:30:00|986.7|986.2|986.9|986.4|987.6|987.1|986.7|986.2|1882
1661960100000|2022-08-31 15:35:00|986.8|986.3|987.5|987|988.2|987.7|986.6|986.1|956
1661960400000|2022-08-31 15:40:00|987.4|986.9|988.5|988|988.8|988.3|987.3|986.8|1182
1661960700000|2022-08-31 15:45:00|988.6|988.1|988.1|987.6|988.7|988.2|988|987.5|1101
1661961000000|2022-08-31 15:50:00|988.2|987.7|988.4|987.9|988.7|988.2|988.2|987.7|1048
1661961300000|2022-08-31 15:55:00|988.5|988|988.5|988|989.1|988.6|988.5|988|763
1661961600000|2022-08-31 16:00:00|988.6|988.1|988.2|987.7|988.9|988.4|988|987.5|575
1661961900000|2022-08-31 16:05:00|988.3|987.8|988.1|987.6|988.4|987.9|987.5|987|410
1661962200000|2022-08-31 16:10:00|988|987.5|988.2|987.7|988.6|988.1|987.7|987.2|529
1661962500000|2022-08-31 16:15:00|988.3|987.8|988.2|987.7|989|988.5|988|987.5|568
1661962800000|2022-08-31 16:20:00|988.1|987.6|987.4|986.9|988.3|987.8|987.2|986.7|927
1661963100000|2022-08-31 16:25:00|987.5|987|988|987.5|988.1|987.6|987.4|986.9|422
1661963400000|2022-08-31 16:30:00|988.1|987.6|988.2|987.7|988.8|988.3|988|987.5|834
1661963700000|2022-08-31 16:35:00|988.3|987.8|987.7|987.2|988.4|987.9|987.6|987.1|506
1661964000000|2022-08-31 16:40:00|987.6|987.1|987.3|986.8|987.6|987.1|986.8|986.3|560
1661964300000|2022-08-31 16:45:00|987.4|986.9|987.1|986.6|987.5|987|987.1|986.6|846
1661964600000|2022-08-31 16:50:00|987.2|986.7|986.4|985.9|987.2|986.7|986.2|985.7|1020
1661964900000|2022-08-31 16:55:00|986.3|985.8|986.4|985.9|986.4|985.9|985.7|985.2|1300
1661965200000|2022-08-31 17:00:00|986.3|985.8|986.1|985.6|986.5|986|986|985.5|559
1661965500000|2022-08-31 17:05:00|986|985.5|986.8|986.3|987.1|986.6|986|985.5|598
1661965800000|2022-08-31 17:10:00|986.7|986.2|986.6|986.1|987.1|986.6|986.5|986|796
1661966100000|2022-08-31 17:15:00|986.7|986.2|985.8|985.3|986.7|986.2|985.7|985.2|531
1661966400000|2022-08-31 17:20:00|985.7|985.2|985.3|984.8|985.9|985.4|985.3|984.8|568
1661966700000|2022-08-31 17:25:00|985.2|984.7|985.5|985|985.6|985.1|984.9|984.4|532
1661967000000|2022-08-31 17:30:00|985.4|984.9|985.5|985|985.6|985.1|985|984.5|705
1661967300000|2022-08-31 17:35:00|985.4|984.9|984.6|984.1|985.5|985|984.6|984.1|529
1661967600000|2022-08-31 17:40:00|984.5|984|984.5|984|984.7|984.2|984|983.5|613
1661967900000|2022-08-31 17:45:00|984.4|983.9|984|983.5|984.6|984.1|984|983.5|1147
1661968200000|2022-08-31 17:50:00|984.1|983.6|984.8|984.3|984.8|984.3|984|983.5|792
1661968500000|2022-08-31 17:55:00|984.7|984.2|984.9|984.4|985.2|984.7|984.7|984.2|1078
1661968800000|2022-08-31 18:00:00|984.8|984.3|984.8|984.3|985.6|985.1|984.8|984.3|1002
1661969100000|2022-08-31 18:05:00|984.7|984.2|985.8|985.3|985.9|985.4|984.4|983.9|900
1661969400000|2022-08-31 18:10:00|985.9|985.4|985.5|985|986|985.5|985.5|985|474
1661969700000|2022-08-31 18:15:00|985.6|985.1|985.3|984.8|986.1|985.6|985.3|984.8|698
1661970000000|2022-08-31 18:20:00|985.4|984.9|985.2|984.7|985.6|985.1|985|984.5|657
1661970300000|2022-08-31 18:25:00|985.3|984.8|985.1|984.6|985.6|985.1|985.1|984.6|753
1661970600000|2022-08-31 18:30:00|985|984.5|984.2|983.7|985|984.5|983.8|983.3|1372
1661970900000|2022-08-31 18:35:00|984.1|983.6|983.4|982.9|984.1|983.6|983.4|982.9|671
1661971200000|2022-08-31 18:40:00|983.5|983|983.1|982.6|983.7|983.2|983.1|982.6|1015
1661971500000|2022-08-31 18:45:00|983|982.5|983.4|982.9|983.7|983.2|982.6|982.1|1183
1661971800000|2022-08-31 18:50:00|983.3|982.8|983.4|982.9|983.6|983.1|983.2|982.7|691
1661972100000|2022-08-31 18:55:00|983.3|982.8|983.4|982.9|983.4|982.9|982.8|982.3|1431
1661972400000|2022-08-31 19:00:00|983.3|982.8|984.2|983.7|984.3|983.8|983.1|982.6|1116
1661972700000|2022-08-31 19:05:00|984.1|983.6|984.4|983.9|984.7|984.2|983.7|983.2|1197
1661973000000|2022-08-31 19:10:00|984.3|983.8|985.1|984.6|985.1|984.6|984.3|983.8|1158
1661973300000|2022-08-31 19:15:00|985.2|984.7|985.2|984.7|986.1|985.6|985.1|984.6|1106
1661973600000|2022-08-31 19:20:00|985.1|984.6|984.2|983.7|985.1|984.6|984|983.5|1300
1661973900000|2022-08-31 19:25:00|984.3|983.8|983.9|983.4|984.4|983.9|983.8|983.3|3422
1661974200000|2022-08-31 19:30:00|983.8|983.3|983.6|983.1|984.6|984.1|983.4|982.9|1971
1661974500000|2022-08-31 19:35:00|983.5|983|984|983.5|984.2|983.7|983.3|982.8|1336
1661974800000|2022-08-31 19:40:00|984.1|983.6|985.1|984.6|985.2|984.7|983.9|983.4|1676
1661975100000|2022-08-31 19:45:00|985|984.5|984.6|984.1|985.5|985|984.3|983.8|3487
1661975400000|2022-08-31 19:50:00|984.8|984.3|984|983.5|984.9|984.4|983.7|983.2|3693
1661975700000|2022-08-31 19:55:00|983.9|983.4|982.4|981.9|984|983.5|982.1|981.6|33428
1661976000000|2022-08-31 20:00:00|982.3|981.8|982.1|981.1|983.2|982.2|981.9|980.9|3538
1661976300000|2022-08-31 20:05:00|982.2|981.2|982.7|981.7|982.8|981.8|982.1|981.1|297
1661976600000|2022-08-31 20:10:00|982.8|981.8|982.8|981.8|982.9|981.9|982.8|981.8|72
1661976900000|2022-08-31 20:15:00|982.7|981.7|982.8|981.8|982.8|981.8|982.6|981.6|65
1661977200000|2022-08-31 20:20:00|982.7|981.7|982.8|981.8|982.8|981.8|982.7|981.7|15
1661977500000|2022-08-31 20:25:00|982.9|981.9|982.9|981.9|982.9|981.9|982.6|981.6|95
1661977800000|2022-08-31 20:30:00|982.6|981.6|982.8|981.8|982.9|981.9|982.6|981.6|13
1661978100000|2022-08-31 20:35:00|982.9|981.9|983|982|983|982|982.9|981.9|8
1661978400000|2022-08-31 20:40:00|982.9|981.9|982.9|981.9|982.9|981.9|982.8|981.8|11
1661978700000|2022-08-31 20:45:00|982.8|981.8|982.9|981.9|982.9|981.9|982.8|981.8|14
1661979000000|2022-08-31 20:50:00|982.8|981.8|983|982|983|982|982.8|981.8|20
1661979300000|2022-08-31 20:55:00|982.9|981.9|982.8|981.8|983|982|982.8|981.8|59
1661979600000|2022-08-31 21:00:00|982.7|981.7|982.4|981.4|982.7|981.7|982.4|981.4|12
1661983200000|2022-08-31 22:00:00|982.6|980.6|983.1|981.1|983.4|981.4|981.9|979.9|0
1661983500000|2022-08-31 22:05:00|983.2|981.2|983.1|981.1|983.2|981.2|982.9|980.9|0
1661983800000|2022-08-31 22:10:00|983.2|981.2|981.9|979.9|983.2|981.2|981.9|979.9|0
1661984100000|2022-08-31 22:15:00|981.8|979.8|981.2|979.2|982.1|980.1|981.2|979.2|0
1661984400000|2022-08-31 22:20:00|981.4|979.4|980.1|978.1|981.7|979.7|980.1|978.1|0
1661984700000|2022-08-31 22:25:00|980.2|978.2|979.9|977.9|980.4|978.4|979.6|977.6|0
1661985000000|2022-08-31 22:30:00|980|978|979.3|977.3|980.1|978.1|978.7|976.7|0
1661985300000|2022-08-31 22:35:00|979.2|977.2|978.8|976.8|979.5|977.5|978.8|976.8|0
1661985600000|2022-08-31 22:40:00|979|977|979|977|979.2|977.2|978.9|976.9|0
1661985900000|2022-08-31 22:45:00|979.1|977.1|979.4|977.4|979.4|977.4|979.1|977.1|0
1661986200000|2022-08-31 22:50:00|979.3|977.3|979.9|977.9|980.1|978.1|979.3|977.3|0
1661986500000|2022-08-31 22:55:00|980|978|979.9|977.9|980.1|978.1|979.6|977.6|0
1661986800000|2022-08-31 23:00:00|979.8|977.8|979|977|979.9|977.9|978.9|976.9|0
1661987100000|2022-08-31 23:05:00|978.9|976.9|978.8|976.8|979.1|977.1|978.5|976.5|0
1661987400000|2022-08-31 23:10:00|978.9|976.9|978.5|976.5|979.1|977.1|978.5|976.5|0
1661987700000|2022-08-31 23:15:00|977.8|975.8|977.5|975.5|977.9|975.9|977.4|975.4|0
1661988000000|2022-08-31 23:20:00|977.6|975.6|977.6|975.6|977.9|975.9|977.5|975.5|0
1661988300000|2022-08-31 23:25:00|977.5|975.5|976.3|974.3|977.5|975.5|976.3|974.3|0
1661988600000|2022-08-31 23:30:00|976.4|974.4|976.3|974.3|976.4|974.4|975.6|973.6|0
1661988900000|2022-08-31 23:35:00|976.4|974.4|976.1|974.1|976.7|974.7|976|974|0
1661989200000|2022-08-31 23:40:00|976.2|974.2|976.5|974.5|976.6|974.6|976.1|974.1|0
1661989500000|2022-08-31 23:45:00|976.6|974.6|977|975|977.1|975.1|976.5|974.5|0
1661989800000|2022-08-31 23:50:00|976.9|974.9|976.6|974.6|977.3|975.3|976.5|974.5|0
1661990100000|2022-08-31 23:55:00|976.5|974.5|977.2|975.2|977.6|975.6|976.4|974.4|0
1661990400000|2022-09-01 00:00:00|978.7|977.7|978.8|977.8|979.3|978.3|978.3|977.3|164
1661990700000|2022-09-01 00:05:00|978.3|977.3|979.3|978.3|979.3|978.3|978.3|977.3|101
1661991000000|2022-09-01 00:10:00|978.9|977.9|975.7|974.7|978.9|977.9|975.6|974.6|149
1661991300000|2022-09-01 00:15:00|975.4|974.4|975|974|976.5|975.5|974.9|973.9|68
1661991600000|2022-09-01 00:20:00|975.1|974.1|975.9|974.9|975.9|974.9|975.1|974.1|8
1661991900000|2022-09-01 00:25:00|976|975|977.8|976.8|977.8|976.8|976|975|49
1661992200000|2022-09-01 00:30:00|977.9|976.9|976.7|975.7|978.1|977.1|976.7|975.7|45
1661992500000|2022-09-01 00:35:00|976.9|975.9|976.3|975.3|976.9|975.9|976.1|975.1|15
1661992800000|2022-09-01 00:40:00|976.2|975.2|974.8|973.8|976.4|975.4|974.4|973.4|47
1661993100000|2022-09-01 00:45:00|973.3|972.3|975.2|974.2|975.2|974.2|971.1|970.1|98
1661993400000|2022-09-01 00:50:00|975.4|974.4|975.3|974.3|975.8|974.8|975.3|974.3|7
1661993700000|2022-09-01 00:55:00|975.4|974.4|975.5|974.5|976|975|975.4|974.4|24
1661994000000|2022-09-01 01:00:00|975.1|974.1|977.1|976.1|977.1|976.1|975.1|974.1|42
1661994300000|2022-09-01 01:05:00|976.8|975.8|975.8|974.8|976.9|975.9|975.8|974.8|15
1661994600000|2022-09-01 01:10:00|975.6|974.6|974.9|973.9|975.7|974.7|974.9|973.9|28
1661994900000|2022-09-01 01:15:00|974.6|973.6|977.7|976.7|978.1|977.1|974.5|973.5|83
1661995200000|2022-09-01 01:20:00|977.6|976.6|976.1|975.1|977.6|976.6|975.1|974.1|38
1661995500000|2022-09-01 01:25:00|975.9|974.9|975.5|974.5|976.3|975.3|975.3|974.3|130
1661995800000|2022-09-01 01:30:00|975.4|974.4|976|975|977.2|976.2|975|974|307
1661996100000|2022-09-01 01:35:00|975.7|974.7|976.4|975.4|976.5|975.5|974.8|973.8|134
1661996400000|2022-09-01 01:40:00|976|975|978.3|977.3|978.3|977.3|975.5|974.5|130
1661996700000|2022-09-01 01:45:00|978.2|977.2|977.1|976.1|978.2|977.2|976.9|975.9|69
1661997000000|2022-09-01 01:50:00|977.2|976.2|978.2|977.2|978.2|977.2|976.4|975.4|74
1661997300000|2022-09-01 01:55:00|977.9|976.9|979.2|978.2|979.3|978.3|977.6|976.6|74
1661997600000|2022-09-01 02:00:00|979|978|980.5|979.5|980.7|979.7|978.7|977.7|160
1661997900000|2022-09-01 02:05:00|980.8|979.8|979.4|978.4|981.1|980.1|979.4|978.4|113
1661998200000|2022-09-01 02:10:00|979.1|978.1|979.6|978.6|979.8|978.8|979.1|978.1|37
1661998500000|2022-09-01 02:15:00|979|978|979.7|978.7|979.7|978.7|978.9|977.9|51
1661998800000|2022-09-01 02:20:00|979.8|978.8|980.1|979.1|980.7|979.7|979.8|978.8|50
1661999100000|2022-09-01 02:25:00|980|979|979.4|978.4|980.6|979.6|979.4|978.4|52
1661999400000|2022-09-01 02:30:00|979.3|978.3|978.4|977.4|979.3|978.3|978.2|977.2|40
1661999700000|2022-09-01 02:35:00|978.6|977.6|978.6|977.6|979.3|978.3|978.5|977.5|42
1662000000000|2022-09-01 02:40:00|978.7|977.7|977.9|976.9|978.7|977.7|977.9|976.9|85
1662000300000|2022-09-01 02:45:00|978.1|977.1|978.2|977.2|978.5|977.5|978|977|33
1662000600000|2022-09-01 02:50:00|978.6|977.6|978.6|977.6|978.8|977.8|978.3|977.3|60
1662000900000|2022-09-01 02:55:00|978.5|977.5|978.6|977.6|978.8|977.8|977.8|976.8|56
1662001200000|2022-09-01 03:00:00|978.8|977.8|978.6|977.6|979.2|978.2|978.6|977.6|21
1662001500000|2022-09-01 03:05:00|978.5|977.5|978.9|977.9|978.9|977.9|978.4|977.4|20
1662001800000|2022-09-01 03:10:00|978.8|977.8|979.2|978.2|979.2|978.2|978.7|977.7|20
1662002100000|2022-09-01 03:15:00|979.3|978.3|979|978|979.5|978.5|978.8|977.8|22
1662002400000|2022-09-01 03:20:00|979.5|978.5|978.9|977.9|979.5|978.5|978.7|977.7|103
1662002700000|2022-09-01 03:25:00|978.6|977.6|978|977|978.6|977.6|977.9|976.9|46
1662003000000|2022-09-01 03:30:00|978.3|977.3|978.8|977.8|978.9|977.9|978.1|977.1|12
1662003300000|2022-09-01 03:35:00|978.6|977.6|977.6|976.6|978.6|977.6|977.5|976.5|23
1662003600000|2022-09-01 03:40:00|977.7|976.7|975.4|974.4|977.7|976.7|974.9|973.9|76
1662003900000|2022-09-01 03:45:00|974.6|973.6|973.9|972.9|975.6|974.6|973.4|972.4|87
1662004200000|2022-09-01 03:50:00|974|973|974.4|973.4|975|974|973.7|972.7|42
1662004500000|2022-09-01 03:55:00|974.2|973.2|974.3|973.3|974.3|973.3|974.2|973.2|22
1662004800000|2022-09-01 04:00:00|974.2|973.2|974.3|973.3|974.9|973.9|974.1|973.1|60
1662005100000|2022-09-01 04:05:00|974.5|973.5|974.5|973.5|974.9|973.9|974.4|973.4|58
1662005400000|2022-09-01 04:10:00|974.6|973.6|974.4|973.4|974.8|973.8|974.4|973.4|62
1662005700000|2022-09-01 04:15:00|974.6|973.6|973.6|972.6|974.7|973.7|973.6|972.6|36
1662006000000|2022-09-01 04:20:00|973.5|972.5|973|972|973.5|972.5|972.1|971.1|66
1662006300000|2022-09-01 04:25:00|972.9|971.9|973.1|972.1|973.2|972.2|972.7|971.7|63
1662006600000|2022-09-01 04:30:00|973.2|972.2|973.6|972.6|973.6|972.6|973|972|74
1662006900000|2022-09-01 04:35:00|973.8|972.8|974.8|973.8|974.9|973.9|973.7|972.7|40
1662007200000|2022-09-01 04:40:00|975|974|974.4|973.4|975|974|974.3|973.3|53
1662007500000|2022-09-01 04:45:00|974.9|973.9|977|976|977.1|976.1|974.9|973.9|74
1662007800000|2022-09-01 04:50:00|977.1|976.1|977|976|977.2|976.2|976.8|975.8|33
1662008100000|2022-09-01 04:55:00|977.1|976.1|976.7|975.7|977.1|976.1|976.6|975.6|51
1662008400000|2022-09-01 05:00:00|976.8|975.8|975.2|974.2|976.8|975.8|974.9|973.9|216
1662008700000|2022-09-01 05:05:00|975|974|975.6|974.6|976.3|975.3|974.8|973.8|65
1662009000000|2022-09-01 05:10:00|975.5|974.5|976|975|976.3|975.3|975.5|974.5|87
1662009300000|2022-09-01 05:15:00|976.3|975.3|978.1|977.1|978.3|977.3|976.3|975.3|94
1662009600000|2022-09-01 05:20:00|977.7|976.7|977.3|976.3|977.7|976.7|976.8|975.8|106
1662009900000|2022-09-01 05:25:00|977.2|976.2|977.5|976.5|978.2|977.2|977.1|976.1|45
1662010200000|2022-09-01 05:30:00|977.7|976.7|977|976|977.7|976.7|976.8|975.8|68
1662010500000|2022-09-01 05:35:00|976.9|975.9|977.4|976.4|977.6|976.6|976.4|975.4|28
1662010800000|2022-09-01 05:40:00|977.5|976.5|977.4|976.4|977.6|976.6|977.1|976.1|77
1662011100000|2022-09-01 05:45:00|977.3|976.3|976.1|975.1|977.6|976.6|976.1|975.1|120
1662011400000|2022-09-01 05:50:00|975.7|974.7|976|975|976.6|975.6|975.4|974.4|47
1662011700000|2022-09-01 05:55:00|975.9|974.9|975.9|974.9|976.1|975.1|975.6|974.6|53
1662012000000|2022-09-01 06:00:00|976|975|975.6|974.6|976.7|975.7|975.6|974.6|104
1662012300000|2022-09-01 06:05:00|975.4|974.4|975.9|974.9|976|975|975|974|159
1662012600000|2022-09-01 06:10:00|976|975|975.4|974.4|976|975|974.8|973.8|125
1662012900000|2022-09-01 06:15:00|975.3|974.3|974.2|973.2|975.3|974.3|974.2|973.2|118
1662013200000|2022-09-01 06:20:00|974.3|973.3|974|973|974.7|973.7|973.6|972.6|268
1662013500000|2022-09-01 06:25:00|973.9|972.9|973.8|972.8|974.3|973.3|973|972|166
1662013800000|2022-09-01 06:30:00|973.9|972.9|975|974|975|974|973.7|972.7|130
1662014100000|2022-09-01 06:35:00|975.2|974.2|975.1|974.1|975.5|974.5|974.8|973.8|163
1662014400000|2022-09-01 06:40:00|975.3|974.3|975.7|974.7|976.2|975.2|974.8|973.8|331
1662014700000|2022-09-01 06:45:00|975.8|974.8|975.3|974.3|976|975|974.7|973.7|249
1662015000000|2022-09-01 06:50:00|975.4|974.4|974.9|973.9|975.4|974.4|974|973|594
1662015300000|2022-09-01 06:55:00|975|974|975.3|974.3|975.6|974.6|975|974|229
1662015600000|2022-09-01 07:00:00|975.2|974.2|975.6|974.6|976.1|975.1|974.4|973.4|702
1662015900000|2022-09-01 07:05:00|975.7|974.7|976.4|975.4|976.5|975.5|975.3|974.3|506
1662016200000|2022-09-01 07:10:00|976.3|975.3|976.8|975.8|976.8|975.8|975.7|974.7|319
1662016500000|2022-09-01 07:15:00|976.7|975.7|975.8|974.8|977.3|976.3|975.7|974.7|301
1662016800000|2022-09-01 07:20:00|975.7|974.7|975.6|974.6|976.3|975.3|975.4|974.4|292
1662017100000|2022-09-01 07:25:00|975.7|974.7|974.6|973.6|975.9|974.9|974.6|973.6|344
1662017400000|2022-09-01 07:30:00|974.5|973.5|974.3|973.3|974.7|973.7|974.2|973.2|301
1662017700000|2022-09-01 07:35:00|974.4|973.4|973.9|972.9|974.8|973.8|973.6|972.6|370
1662018000000|2022-09-01 07:40:00|973.8|972.8|973.3|972.3|973.9|972.9|973.1|972.1|499
1662018300000|2022-09-01 07:45:00|973.4|972.4|974.3|973.3|974.4|973.4|973.1|972.1|322
1662018600000|2022-09-01 07:50:00|974.2|973.2|973.7|972.7|974.5|973.5|973.7|972.7|257
1662018900000|2022-09-01 07:55:00|973.6|972.6|974|973|974.1|973.1|973.6|972.6|430
1662019200000|2022-09-01 08:00:00|974.1|973.1|973.8|972.8|974.2|973.2|972.8|971.8|1312
1662019500000|2022-09-01 08:05:00|973.9|972.9|973.3|972.3|974.2|973.2|973.3|972.3|384
1662019800000|2022-09-01 08:10:00|973.2|972.2|973.9|972.9|973.9|972.9|972.8|971.8|360
1662020100000|2022-09-01 08:15:00|973.8|972.8|973.4|972.4|974.2|973.2|973.4|972.4|359
1662020400000|2022-09-01 08:20:00|973.5|972.5|973.6|972.6|974.8|973.8|973.4|972.4|660
1662020700000|2022-09-01 08:25:00|973.5|972.5|972.8|971.8|973.6|972.6|972.8|971.8|332
1662021000000|2022-09-01 08:30:00|972.9|971.9|971.8|970.8|973.1|972.1|971.6|970.6|387
1662021300000|2022-09-01 08:35:00|971.9|970.9|971.9|970.9|972|971|971.5|970.5|340
1662021600000|2022-09-01 08:40:00|971.8|970.8|972.1|971.1|972.5|971.5|971.7|970.7|297
1662021900000|2022-09-01 08:45:00|972.2|971.2|971.5|970.5|972.2|971.2|971.3|970.3|177
1662022200000|2022-09-01 08:50:00|971.4|970.4|971.1|970.1|971.8|970.8|970.9|969.9|279
1662022500000|2022-09-01 08:55:00|971.2|970.2|972|971|972.2|971.2|971.2|970.2|158
1662022800000|2022-09-01 09:00:00|972.1|971.1|972.9|971.9|973.2|972.2|972.1|971.1|244
1662023100000|2022-09-01 09:05:00|973.1|972.1|972.5|971.5|973.4|972.4|972.4|971.4|461
1662023400000|2022-09-01 09:10:00|972.4|971.4|972.1|971.1|972.7|971.7|972.1|971.1|263
1662023700000|2022-09-01 09:15:00|972|971|972|971|972.6|971.6|971.9|970.9|225
1662024000000|2022-09-01 09:20:00|971.9|970.9|971.9|970.9|972|971|971.5|970.5|108
1662024300000|2022-09-01 09:25:00|972|971|972.5|971.5|972.5|971.5|971.9|970.9|107
1662024600000|2022-09-01 09:30:00|972.4|971.4|971.7|970.7|972.5|971.5|971.6|970.6|149
1662024900000|2022-09-01 09:35:00|971.6|970.6|972.6|971.6|972.7|971.7|971.5|970.5|178
1662025200000|2022-09-01 09:40:00|972.5|971.5|973.4|972.4|973.4|972.4|972.5|971.5|400
1662025500000|2022-09-01 09:45:00|973.5|972.5|973.5|972.5|973.9|972.9|973.4|972.4|271
1662025800000|2022-09-01 09:50:00|973.4|972.4|973.8|972.8|973.9|972.9|973.4|972.4|266
1662026100000|2022-09-01 09:55:00|973.7|972.7|973.3|972.3|973.7|972.7|973.3|972.3|278
1662026400000|2022-09-01 10:00:00|973.4|972.4|973.1|972.1|973.4|972.4|973|972|163
1662026700000|2022-09-01 10:05:00|973.2|972.2|972.6|971.6|973.2|972.2|972.6|971.6|85
1662027000000|2022-09-01 10:10:00|972.7|971.7|972.8|971.8|973|972|972.4|971.4|65
1662027300000|2022-09-01 10:15:00|972.6|971.6|972.1|971.1|972.6|971.6|972|971|61
1662027600000|2022-09-01 10:20:00|972.2|971.2|972.1|971.1|972.7|971.7|972.1|971.1|516
1662027900000|2022-09-01 10:25:00|972.2|971.2|972.9|971.9|972.9|971.9|972.1|971.1|109
1662028200000|2022-09-01 10:30:00|972.3|971.3|972.4|971.4|972.6|971.6|972.2|971.2|69
1662028500000|2022-09-01 10:35:00|972.3|971.3|971.9|970.9|972.4|971.4|971.8|970.8|392
1662028800000|2022-09-01 10:40:00|971.8|970.8|971.8|970.8|971.8|970.8|971.5|970.5|201
1662029100000|2022-09-01 10:45:00|971.6|970.6|972.1|971.1|972.2|971.2|971.6|970.6|98
1662029400000|2022-09-01 10:50:00|972|971|972.1|971.1|972.1|971.1|971.8|970.8|86
1662029700000|2022-09-01 10:55:00|972.2|971.2|972.3|971.3|972.6|971.6|971.9|970.9|120
1662030000000|2022-09-01 11:00:00|972.4|971.4|973|972|973|972|972.4|971.4|79
1662030300000|2022-09-01 11:05:00|972.9|971.9|973.1|972.1|973.2|972.2|972.7|971.7|94
1662030600000|2022-09-01 11:10:00|973.2|972.2|973.6|972.6|973.7|972.7|973.1|972.1|271
1662030900000|2022-09-01 11:15:00|973.5|972.5|974.2|973.2|974.3|973.3|973.4|972.4|194
1662031200000|2022-09-01 11:20:00|974.1|973.1|974.3|973.3|974.4|973.4|974.1|973.1|98
1662031500000|2022-09-01 11:25:00|974.4|973.4|974.1|973.1|974.5|973.5|973.9|972.9|113
1662031800000|2022-09-01 11:30:00|974|973|974.6|973.6|974.7|973.7|973.7|972.7|481
1662032100000|2022-09-01 11:35:00|974.5|973.5|974.8|973.8|975|974|974.5|973.5|228
1662032400000|2022-09-01 11:40:00|974.6|973.6|975.3|974.3|975.5|974.5|974.2|973.2|286
1662032700000|2022-09-01 11:45:00|975.4|974.4|974.8|973.8|976|975|974.8|973.8|385
1662033000000|2022-09-01 11:50:00|974.7|973.7|974.6|973.6|974.9|973.9|974.3|973.3|151
1662033300000|2022-09-01 11:55:00|974.7|973.7|974.6|973.6|975|974|974.4|973.4|379
1662033600000|2022-09-01 12:00:00|974.7|973.7|974.7|973.7|975.4|974.4|974.6|973.6|308
1662033900000|2022-09-01 12:05:00|974.8|973.8|974.6|973.6|975|974|974.5|973.5|223
1662034200000|2022-09-01 12:10:00|974.7|973.7|974.3|973.3|974.9|973.9|974.2|973.2|194
1662034500000|2022-09-01 12:15:00|974.2|973.2|974.8|973.8|974.9|973.9|974|973|446
1662034800000|2022-09-01 12:20:00|974.7|973.7|975.1|974.1|975.1|974.1|974.7|973.7|323
1662035100000|2022-09-01 12:25:00|975|974|974.9|973.9|975|974|974.6|973.6|382
1662035400000|2022-09-01 12:30:00|975|974|973.6|972.6|975.2|974.2|973.5|972.5|456
1662035700000|2022-09-01 12:35:00|973.7|972.7|973.9|972.9|974.2|973.2|973.1|972.1|471
1662036000000|2022-09-01 12:40:00|973.8|972.8|973.5|972.5|974.1|973.1|973.2|972.2|100
1662036300000|2022-09-01 12:45:00|973.4|972.4|974.1|973.1|974.2|973.2|973.3|972.3|60
1662036600000|2022-09-01 12:50:00|973.9|972.9|973.6|972.6|974.3|973.3|973.3|972.3|278
1662036900000|2022-09-01 12:55:00|973.5|972.5|973.3|972.3|973.8|972.8|973.2|972.2|456
1662037200000|2022-09-01 13:00:00|973.4|972.4|973.1|972.1|973.5|972.5|972.6|971.6|722
1662037500000|2022-09-01 13:05:00|972.9|971.9|974|973|974.5|973.5|972.8|971.8|241
1662037800000|2022-09-01 13:10:00|973.9|972.9|973.8|972.8|974.3|973.3|973.7|972.7|129
1662038100000|2022-09-01 13:15:00|973.9|972.9|974.3|973.3|974.3|973.3|973.6|972.6|247
1662038400000|2022-09-01 13:20:00|974.2|973.2|974.2|973.2|974.2|973.2|973.7|972.7|269
1662038700000|2022-09-01 13:25:00|974.1|973.1|973.6|972.6|974.3|973.3|973.4|972.4|358
1662039000000|2022-09-01 13:30:00|973.4|972.9|972.8|972.3|973.6|973.1|971.4|970.9|7643
1662039300000|2022-09-01 13:35:00|972.9|972.4|973|972.5|973.5|973|971.9|971.4|3415
1662039600000|2022-09-01 13:40:00|973.1|972.6|974.3|973.8|975|974.5|973.1|972.6|2168
1662039900000|2022-09-01 13:45:00|974.2|973.7|972.6|972.1|974.8|974.3|972.3|971.8|3090
1662040200000|2022-09-01 13:50:00|972.5|972|972.6|972.1|972.8|972.3|971.6|971.1|1503
1662040500000|2022-09-01 13:55:00|972.7|972.2|972.9|972.4|973.2|972.7|971.5|971|1963
1662040800000|2022-09-01 14:00:00|972.3|971.8|968.8|968.3|972.8|972.3|968.2|967.7|3544
1662041100000|2022-09-01 14:05:00|968.7|968.2|968.4|967.9|969.6|969.1|968.4|967.9|2394
1662041400000|2022-09-01 14:10:00|968.3|967.8|967.4|966.9|968.5|968|966.8|966.3|2203
1662041700000|2022-09-01 14:15:00|967.3|966.8|966.8|966.3|967.3|966.8|966.2|965.7|1998
1662042000000|2022-09-01 14:20:00|966.7|966.2|970|969.5|970|969.5|966.3|965.8|3592
1662042300000|2022-09-01 14:25:00|970.1|969.6|971|970.5|971.7|971.2|969.7|969.2|2403
1662042600000|2022-09-01 14:30:00|970.9|970.4|968.8|968.3|970.9|970.4|968.8|968.3|1766
1662042900000|2022-09-01 14:35:00|968.7|968.2|967.5|967|969.5|969|967.3|966.8|1440
1662043200000|2022-09-01 14:40:00|967.6|967.1|966.4|965.9|968.1|967.6|966.2|965.7|2258
1662043500000|2022-09-01 14:45:00|966.3|965.8|965.2|964.7|966.4|965.9|965.1|964.6|3482
1662043800000|2022-09-01 14:50:00|965.1|964.6|966.2|965.7|967.3|966.8|965.1|964.6|3668
1662044100000|2022-09-01 14:55:00|966.3|965.8|966.1|965.6|966.8|966.3|965.8|965.3|2902
1662044400000|2022-09-01 15:00:00|966.2|965.7|966.5|966|967.2|966.7|966|965.5|3245
1662044700000|2022-09-01 15:05:00|966.6|966.1|968.8|968.3|968.9|968.4|966.6|966.1|3929
1662045000000|2022-09-01 15:10:00|968.7|968.2|968.5|968|969.4|968.9|968.2|967.7|2007
1662045300000|2022-09-01 15:15:00|968.4|967.9|968.4|967.9|969.2|968.7|968|967.5|2741
1662045600000|2022-09-01 15:20:00|968.3|967.8|967.7|967.2|968.3|967.8|967.3|966.8|2438
1662045900000|2022-09-01 15:25:00|967.6|967.1|967|966.5|967.9|967.4|966.8|966.3|1373
1662046200000|2022-09-01 15:30:00|967.1|966.6|969|968.5|969|968.5|967|966.5|3044
1662046500000|2022-09-01 15:35:00|969.1|968.6|969.4|968.9|970.5|970|968.9|968.4|3234
1662046800000|2022-09-01 15:40:00|969.5|969|968.5|968|969.7|969.2|968.5|968|4444
1662047100000|2022-09-01 15:45:00|968.6|968.1|968.7|968.2|968.8|968.3|968.2|967.7|1222
1662047400000|2022-09-01 15:50:00|968.6|968.1|968.1|967.6|968.7|968.2|967.5|967|1091
1662047700000|2022-09-01 15:55:00|968.2|967.7|967.8|967.3|968.2|967.7|967.4|966.9|1005
1662048000000|2022-09-01 16:00:00|967.9|967.4|969.2|968.7|969.3|968.8|967.8|967.3|992
1662048300000|2022-09-01 16:05:00|969.1|968.6|969.7|969.2|969.7|969.2|968.6|968.1|331
1662048600000|2022-09-01 16:10:00|969.6|969.1|969.9|969.4|970|969.5|969.2|968.7|656
1662048900000|2022-09-01 16:15:00|970|969.5|969.6|969.1|970.1|969.6|969.6|969.1|738
1662049200000|2022-09-01 16:20:00|969.5|969|969.4|968.9|969.5|969|969.1|968.6|474
1662049500000|2022-09-01 16:25:00|969.5|969|969.4|968.9|969.7|969.2|969|968.5|439
1662049800000|2022-09-01 16:30:00|969.3|968.8|969.5|969|969.5|969|969|968.5|375
1662050100000|2022-09-01 16:35:00|969.6|969.1|967.8|967.3|969.6|969.1|967.7|967.2|445
1662050400000|2022-09-01 16:40:00|967.7|967.2|968.2|967.7|968.2|967.7|967.4|966.9|705
1662050700000|2022-09-01 16:45:00|968.1|967.6|967.9|967.4|968.3|967.8|967.5|967|982
1662051000000|2022-09-01 16:50:00|967.8|967.3|967.1|966.6|967.8|967.3|967.1|966.6|610
1662051300000|2022-09-01 16:55:00|967.2|966.7|967.6|967.1|967.6|967.1|966.9|966.4|757
1662051600000|2022-09-01 17:00:00|967.5|967|968.2|967.7|968.5|968|967.4|966.9|1009
1662051900000|2022-09-01 17:05:00|968.3|967.8|969.1|968.6|969.1|968.6|968.3|967.8|572
1662052200000|2022-09-01 17:10:00|969|968.5|970.1|969.6|970.2|969.7|968.9|968.4|800
1662052500000|2022-09-01 17:15:00|970.2|969.7|970.1|969.6|970.4|969.9|970|969.5|740
1662052800000|2022-09-01 17:20:00|970.2|969.7|971.3|970.8|971.5|971|970.2|969.7|1457
1662053100000|2022-09-01 17:25:00|971.2|970.7|972|971.5|972.3|971.8|971.1|970.6|1025
1662053400000|2022-09-01 17:30:00|972.1|971.6|971.4|970.9|972.2|971.7|971.4|970.9|781
1662053700000|2022-09-01 17:35:00|971.5|971|971.1|970.6|971.5|971|970.8|970.3|640
1662054000000|2022-09-01 17:40:00|971.2|970.7|970.7|970.2|971.3|970.8|970.6|970.1|571
1662054300000|2022-09-01 17:45:00|970.6|970.1|970.3|969.8|970.6|970.1|969.8|969.3|548
1662054600000|2022-09-01 17:50:00|970.4|969.9|970.2|969.7|970.5|970|970|969.5|884
1662054900000|2022-09-01 17:55:00|970.1|969.6|970|969.5|970.4|969.9|969.8|969.3|663
1662055200000|2022-09-01 18:00:00|970.1|969.6|971|970.5|971|970.5|969.9|969.4|1170
1662055500000|2022-09-01 18:05:00|971.1|970.6|970.6|970.1|971.3|970.8|970.3|969.8|711
1662055800000|2022-09-01 18:10:00|970.7|970.2|970.9|970.4|971.2|970.7|970.1|969.6|728
1662056100000|2022-09-01 18:15:00|971|970.5|970.9|970.4|971.3|970.8|970.5|970|1184
1662056400000|2022-09-01 18:20:00|971|970.5|972.2|971.7|972.4|971.9|971|970.5|938
1662056700000|2022-09-01 18:25:00|972.1|971.6|972.4|971.9|972.8|972.3|972|971.5|1298
1662057000000|2022-09-01 18:30:00|972.5|972|973|972.5|973.5|973|972.3|971.8|1235
1662057300000|2022-09-01 18:35:00|973.1|972.6|972.8|972.3|973.8|973.3|972.4|971.9|971
1662057600000|2022-09-01 18:40:00|972.7|972.2|972.4|971.9|973.2|972.7|972.3|971.8|652
1662057900000|2022-09-01 18:45:00|972.3|971.8|972|971.5|972.9|972.4|971.9|971.4|737
1662058200000|2022-09-01 18:50:00|972.1|971.6|972.9|972.4|973|972.5|971.9|971.4|747
1662058500000|2022-09-01 18:55:00|972.8|972.3|972.4|971.9|973.2|972.7|972.1|971.6|754
1662058800000|2022-09-01 19:00:00|972.3|971.8|972.3|971.8|973.3|972.8|972|971.5|694
1662059100000|2022-09-01 19:05:00|972.4|971.9|974.2|973.7|974.3|973.8|972.4|971.9|872
1662059400000|2022-09-01 19:10:00|974.1|973.6|974.9|974.4|975.2|974.7|973.4|972.9|854
1662059700000|2022-09-01 19:15:00|974.8|974.3|973.4|972.9|975|974.5|973.4|972.9|1372
1662060000000|2022-09-01 19:20:00|973.3|972.8|973.4|972.9|973.9|973.4|972.6|972.1|1444
1662060300000|2022-09-01 19:25:00|973.3|972.8|972.3|971.8|973.3|972.8|972.3|971.8|1023
1662060600000|2022-09-01 19:30:00|972.2|971.7|972.5|972|972.7|972.2|972|971.5|1223
1662060900000|2022-09-01 19:35:00|972.4|971.9|973.2|972.7|973.5|973|972.2|971.7|1199
1662061200000|2022-09-01 19:40:00|973.1|972.6|972.9|972.4|973.2|972.7|972.4|971.9|1335
1662061500000|2022-09-01 19:45:00|972.8|972.3|972.7|972.2|973.4|972.9|972.4|971.9|1399
1662061800000|2022-09-01 19:50:00|972.9|972.4|973.8|973.3|973.8|973.3|972.8|972.3|2395
1662062100000|2022-09-01 19:55:00|973.9|973.4|974.6|974.1|975|974.5|973.8|973.3|9847
1662062400000|2022-09-01 20:00:00|974.9|973.9|974.1|973.1|975.1|974.1|974.1|973.1|1034
1662062700000|2022-09-01 20:05:00|974.3|973.3|974.1|973.1|974.5|973.5|974.1|973.1|461
1662063000000|2022-09-01 20:10:00|974.2|973.2|974.1|973.1|974.3|973.3|974.1|973.1|80
1662063300000|2022-09-01 20:15:00|974|973|974.4|973.4|974.4|973.4|974|973|51
1662063600000|2022-09-01 20:20:00|974.5|973.5|974.7|973.7|974.7|973.7|974.5|973.5|9
1662063900000|2022-09-01 20:25:00|974.8|973.8|975.7|974.7|976|975|974.6|973.6|109
1662064200000|2022-09-01 20:30:00|975.8|974.8|975.5|974.5|976|975|975.5|974.5|30
1662064500000|2022-09-01 20:35:00|975.3|974.3|975.4|974.4|975.4|974.4|975.3|974.3|3
1662064800000|2022-09-01 20:40:00|975.2|974.2|975|974|975.3|974.3|975|974|8
1662065100000|2022-09-01 20:45:00|975.1|974.1|975.3|974.3|975.3|974.3|975.1|974.1|51
1662065400000|2022-09-01 20:50:00|975.5|974.5|975.5|974.5|975.5|974.5|975.5|974.5|2
1662065700000|2022-09-01 20:55:00|975.4|974.4|974.6|973.6|975.7|974.7|974.5|973.5|86
1662069600000|2022-09-01 22:00:00|975.4|973.4|976.3|974.3|976.5|974.5|975.1|973.1|0
1662069900000|2022-09-01 22:05:00|976.2|974.2|976.6|974.6|976.7|974.7|976.1|974.1|0
1662070200000|2022-09-01 22:10:00|976.5|974.5|976.5|974.5|976.8|974.8|976.5|974.5|0
1662070500000|2022-09-01 22:15:00|976.4|974.4|975.7|973.7|976.4|974.4|975.5|973.5|0
1662070800000|2022-09-01 22:20:00|975.6|973.6|975.9|973.9|975.9|973.9|975.4|973.4|0
1662071100000|2022-09-01 22:25:00|976|974|976|974|976.1|974.1|975.8|973.8|0
1662071400000|2022-09-01 22:30:00|975.9|973.9|975.3|973.3|975.9|973.9|975.2|973.2|0
1662071700000|2022-09-01 22:35:00|975.2|973.2|975.2|973.2|975.3|973.3|975|973|0
1662072000000|2022-09-01 22:40:00|975.1|973.1|975|973|975.1|973.1|974.4|972.4|0
1662072300000|2022-09-01 22:45:00|975.1|973.1|975.3|973.3|975.3|973.3|974.9|972.9|0
1662072600000|2022-09-01 22:50:00|975.2|973.2|975.2|973.2|975.3|973.3|975.1|973.1|0
1662072900000|2022-09-01 22:55:00|975.3|973.3|975.2|973.2|975.3|973.3|975.1|973.1|0
1662073200000|2022-09-01 23:00:00|975.1|973.1|974.8|972.8|975.1|973.1|974.7|972.7|0
1662073500000|2022-09-01 23:05:00|974.9|972.9|974.9|972.9|975|973|974.7|972.7|0
1662073800000|2022-09-01 23:10:00|975|973|974.9|972.9|975|973|974.9|972.9|0
1662074100000|2022-09-01 23:15:00|974.8|972.8|974.7|972.7|975|973|974.6|972.6|0
1662074400000|2022-09-01 23:20:00|974.8|972.8|974.9|972.9|974.9|972.9|974.7|972.7|0
1662074700000|2022-09-01 23:25:00|975|973|975|973|975.1|973.1|974.8|972.8|0
1662075000000|2022-09-01 23:30:00|975.1|973.1|974.5|972.5|975.2|973.2|974.4|972.4|0
1662075300000|2022-09-01 23:35:00|974.6|972.6|975|973|975.2|973.2|974.5|972.5|0
1662075600000|2022-09-01 23:40:00|975.1|973.1|975.7|973.7|975.7|973.7|974.9|972.9|0
1662075900000|2022-09-01 23:45:00|975.6|973.6|975.3|973.3|975.7|973.7|975.2|973.2|0
1662076200000|2022-09-01 23:50:00|975.2|973.2|975.5|973.5|975.7|973.7|975|973|0
1662076500000|2022-09-01 23:55:00|975.4|973.4|975.7|973.7|975.7|973.7|975.4|973.4|0
1662076800000|2022-09-02 00:00:00|975.6|973.6|975.1|974.1|976.4|975.4|974.1|973.1|46
1662077100000|2022-09-02 00:05:00|974.8|973.8|976.3|975.3|976.3|975.3|974.8|973.8|74
1662077400000|2022-09-02 00:10:00|976|975|976.1|975.1|976.3|975.3|975.9|974.9|18
1662077700000|2022-09-02 00:15:00|976|975|976.1|975.1|976.1|975.1|975.2|974.2|32
1662078000000|2022-09-02 00:20:00|975.5|974.5|976.2|975.2|976.2|975.2|975.4|974.4|16
1662078300000|2022-09-02 00:25:00|975.4|974.4|975.9|974.9|976.4|975.4|975.4|974.4|49
1662078600000|2022-09-02 00:30:00|976|975|975.7|974.7|976.2|975.2|975.4|974.4|21
1662078900000|2022-09-02 00:35:00|975.4|974.4|975.4|974.4|975.7|974.7|975.4|974.4|18
1662079200000|2022-09-02 00:40:00|975.5|974.5|975.7|974.7|976.1|975.1|975.3|974.3|46
1662079500000|2022-09-02 00:45:00|975.4|974.4|974.3|973.3|975.5|974.5|974.3|973.3|82
1662079800000|2022-09-02 00:50:00|974.4|973.4|975.3|974.3|975.3|974.3|974.2|973.2|23
1662080100000|2022-09-02 00:55:00|975.5|974.5|975.3|974.3|975.5|974.5|975|974|36
1662080400000|2022-09-02 01:00:00|975|974|975.1|974.1|975.6|974.6|975|974|28
1662080700000|2022-09-02 01:05:00|975.4|974.4|975.4|974.4|975.8|974.8|975.2|974.2|24
1662081000000|2022-09-02 01:10:00|975.5|974.5|974.5|973.5|975.6|974.6|974.2|973.2|36
1662081300000|2022-09-02 01:15:00|974.1|973.1|976.1|975.1|976.1|975.1|974.1|973.1|38
1662081600000|2022-09-02 01:20:00|975.3|974.3|974.6|973.6|975.5|974.5|974.2|973.2|35
1662081900000|2022-09-02 01:25:00|974.8|973.8|975|974|975.3|974.3|974|973|59
1662082200000|2022-09-02 01:30:00|975.3|974.3|974.1|973.1|975.7|974.7|973.6|972.6|115
1662082500000|2022-09-02 01:35:00|974.2|973.2|975.2|974.2|975.2|974.2|973.7|972.7|72
1662082800000|2022-09-02 01:40:00|975|974|975|974|976.2|975.2|974.9|973.9|66
1662083100000|2022-09-02 01:45:00|974.8|973.8|972.7|971.7|975.1|974.1|972.6|971.6|131
1662083400000|2022-09-02 01:50:00|972.6|971.6|974|973|974|973|972.6|971.6|95
1662083700000|2022-09-02 01:55:00|973.9|972.9|974.1|973.1|974.2|973.2|973.2|972.2|39
1662084000000|2022-09-02 02:00:00|973.9|972.9|972.3|971.3|973.9|972.9|972.3|971.3|113
1662084300000|2022-09-02 02:05:00|972.5|971.5|970.7|969.7|972.5|971.5|970.7|969.7|128
1662084600000|2022-09-02 02:10:00|970.8|969.8|970.7|969.7|971.1|970.1|970.3|969.3|90
1662084900000|2022-09-02 02:15:00|970.5|969.5|969.8|968.8|970.5|969.5|969.4|968.4|69
1662085200000|2022-09-02 02:20:00|969.7|968.7|971.1|970.1|971.5|970.5|969.7|968.7|52
1662085500000|2022-09-02 02:25:00|971.2|970.2|970.5|969.5|971.2|970.2|970|969|38
1662085800000|2022-09-02 02:30:00|970.7|969.7|970.8|969.8|971|970|969.9|968.9|51
1662086100000|2022-09-02 02:35:00|970.6|969.6|970.7|969.7|970.8|969.8|970.2|969.2|23
1662086400000|2022-09-02 02:40:00|970.9|969.9|970.7|969.7|971|970|970.1|969.1|37
1662086700000|2022-09-02 02:45:00|970.6|969.6|970.5|969.5|970.7|969.7|970.2|969.2|23
1662087000000|2022-09-02 02:50:00|970.7|969.7|970.1|969.1|971|970|970|969|17
1662087300000|2022-09-02 02:55:00|970.6|969.6|970.3|969.3|970.8|969.8|970.2|969.2|89
1662087600000|2022-09-02 03:00:00|970.2|969.2|970.7|969.7|971.2|970.2|970|969|50
1662087900000|2022-09-02 03:05:00|970.8|969.8|971.7|970.7|971.7|970.7|970.6|969.6|61
1662088200000|2022-09-02 03:10:00|971.8|970.8|971.2|970.2|971.8|970.8|970.6|969.6|78
1662088500000|2022-09-02 03:15:00|971.3|970.3|971.4|970.4|971.9|970.9|971.2|970.2|56
1662088800000|2022-09-02 03:20:00|971.7|970.7|971.3|970.3|971.7|970.7|970.8|969.8|50
1662089100000|2022-09-02 03:25:00|971.2|970.2|971.3|970.3|971.6|970.6|971|970|69
1662089400000|2022-09-02 03:30:00|971.4|970.4|971.6|970.6|971.8|970.8|971.4|970.4|54
1662089700000|2022-09-02 03:35:00|971.5|970.5|972.2|971.2|972.2|971.2|971.5|970.5|60
1662090000000|2022-09-02 03:40:00|972.1|971.1|971.7|970.7|972.1|971.1|971.6|970.6|52
1662090300000|2022-09-02 03:45:00|971.9|970.9|971.6|970.6|972.1|971.1|971.6|970.6|62
1662090600000|2022-09-02 03:50:00|971.9|970.9|971.6|970.6|972|971|971.5|970.5|33
1662090900000|2022-09-02 03:55:00|972|971|971.7|970.7|972|971|971.5|970.5|62
1662091200000|2022-09-02 04:00:00|972.1|971.1|971.8|970.8|972.1|971.1|971.7|970.7|28
1662091500000|2022-09-02 04:05:00|971.9|970.9|971.8|970.8|971.9|970.9|971.5|970.5|46
1662091800000|2022-09-02 04:10:00|971.9|970.9|972.1|971.1|972.2|971.2|971.7|970.7|63
1662092100000|2022-09-02 04:15:00|972.2|971.2|973.1|972.1|973.2|972.2|972.2|971.2|81
1662092400000|2022-09-02 04:20:00|973|972|972.9|971.9|973.1|972.1|972.9|971.9|25
1662092700000|2022-09-02 04:25:00|972.8|971.8|973.1|972.1|973.1|972.1|972.5|971.5|42
1662093000000|2022-09-02 04:30:00|973|972|972.6|971.6|973|972|972.6|971.6|71
1662093300000|2022-09-02 04:35:00|972.7|971.7|972.6|971.6|973|972|972.6|971.6|39
1662093600000|2022-09-02 04:40:00|972.5|971.5|972|971|972.5|971.5|972|971|37
1662093900000|2022-09-02 04:45:00|972.1|971.1|971.7|970.7|972.1|971.1|971.7|970.7|41
1662094200000|2022-09-02 04:50:00|971.8|970.8|971.7|970.7|972|971|971.6|970.6|107
1662094500000|2022-09-02 04:55:00|971.6|970.6|972.2|971.2|972.3|971.3|971.6|970.6|58
1662094800000|2022-09-02 05:00:00|972.1|971.1|971.6|970.6|972.6|971.6|971.1|970.1|180
1662095100000|2022-09-02 05:05:00|971.5|970.5|971|970|971.5|970.5|970.9|969.9|72
1662095400000|2022-09-02 05:10:00|971.2|970.2|970.6|969.6|971.2|970.2|970.5|969.5|82
1662095700000|2022-09-02 05:15:00|970.7|969.7|970|969|970.8|969.8|969.8|968.8|61
1662096000000|2022-09-02 05:20:00|970.1|969.1|968.9|967.9|970.2|969.2|968.9|967.9|98
1662096300000|2022-09-02 05:25:00|969.2|968.2|968.8|967.8|969.2|968.2|968.2|967.2|100
1662096600000|2022-09-02 05:30:00|968.6|967.6|967.7|966.7|968.7|967.7|967.7|966.7|120
1662096900000|2022-09-02 05:35:00|967.6|966.6|967.7|966.7|967.8|966.8|967.1|966.1|94
1662097200000|2022-09-02 05:40:00|967.6|966.6|967.7|966.7|968.2|967.2|967.6|966.6|93
1662097500000|2022-09-02 05:45:00|967.5|966.5|966.8|965.8|967.5|966.5|966.5|965.5|129
1662097800000|2022-09-02 05:50:00|966.7|965.7|967.1|966.1|967.3|966.3|966.6|965.6|50
1662098100000|2022-09-02 05:55:00|967.2|966.2|967.3|966.3|967.4|966.4|966.9|965.9|59
1662098400000|2022-09-02 06:00:00|967.2|966.2|966.5|965.5|967.4|966.4|966.3|965.3|65
1662098700000|2022-09-02 06:05:00|966.6|965.6|966.4|965.4|967|966|965.9|964.9|151
1662099000000|2022-09-02 06:10:00|966.5|965.5|966.8|965.8|966.9|965.9|966.2|965.2|76
1662099300000|2022-09-02 06:15:00|966.9|965.9|966.9|965.9|967.1|966.1|966.2|965.2|70
1662099600000|2022-09-02 06:20:00|966.8|965.8|967.1|966.1|967.2|966.2|966.8|965.8|80
1662099900000|2022-09-02 06:25:00|967.3|966.3|967.5|966.5|967.5|966.5|966.9|965.9|57
1662100200000|2022-09-02 06:30:00|967.4|966.4|969.3|968.3|969.3|968.3|967.3|966.3|293
1662100500000|2022-09-02 06:35:00|969.4|968.4|969.3|968.3|969.7|968.7|968.9|967.9|210
1662100800000|2022-09-02 06:40:00|969.4|968.4|969.5|968.5|969.5|968.5|969|968|141
1662101100000|2022-09-02 06:45:00|969.6|968.6|969.8|968.8|970.2|969.2|969.5|968.5|315
1662101400000|2022-09-02 06:50:00|969.7|968.7|970.5|969.5|970.5|969.5|969.6|968.6|474
1662101700000|2022-09-02 06:55:00|970.6|969.6|970.7|969.7|971|970|970.4|969.4|283
1662102000000|2022-09-02 07:00:00|970.9|969.9|969.2|968.2|971.2|970.2|969|968|309
1662102300000|2022-09-02 07:05:00|969.3|968.3|969.1|968.1|970.1|969.1|969.1|968.1|153
1662102600000|2022-09-02 07:10:00|969.2|968.2|969.5|968.5|970.5|969.5|969.2|968.2|226
1662102900000|2022-09-02 07:15:00|969.4|968.4|969.1|968.1|969.6|968.6|968.9|967.9|224
1662103200000|2022-09-02 07:20:00|969.2|968.2|969.4|968.4|970.1|969.1|969.2|968.2|217
1662103500000|2022-09-02 07:25:00|969.5|968.5|970|969|970|969|969.5|968.5|158
1662103800000|2022-09-02 07:30:00|969.9|968.9|969.2|968.2|970.2|969.2|969.2|968.2|138
1662104100000|2022-09-02 07:35:00|969.1|968.1|969.3|968.3|969.4|968.4|968.9|967.9|125
1662104400000|2022-09-02 07:40:00|969.2|968.2|969.6|968.6|969.7|968.7|969.1|968.1|159
1662104700000|2022-09-02 07:45:00|969.7|968.7|969.7|968.7|969.9|968.9|969.3|968.3|133
1662105000000|2022-09-02 07:50:00|969.8|968.8|969.5|968.5|969.8|968.8|969.4|968.4|173
1662105300000|2022-09-02 07:55:00|969.6|968.6|969.4|968.4|969.7|968.7|969.2|968.2|320
1662105600000|2022-09-02 08:00:00|969.5|968.5|970|969|970.2|969.2|969.3|968.3|157
1662105900000|2022-09-02 08:05:00|969.9|968.9|970.6|969.6|970.6|969.6|969.9|968.9|150
1662106200000|2022-09-02 08:10:00|970.5|969.5|970.3|969.3|970.9|969.9|970.2|969.2|176
1662106500000|2022-09-02 08:15:00|970.2|969.2|970.5|969.5|970.9|969.9|970.1|969.1|126
1662106800000|2022-09-02 08:20:00|970.6|969.6|970.1|969.1|970.9|969.9|970.1|969.1|110
1662107100000|2022-09-02 08:25:00|970.2|969.2|970.3|969.3|970.6|969.6|970.1|969.1|217
1662107400000|2022-09-02 08:30:00|970.5|969.5|970.2|969.2|970.9|969.9|970|969|246
1662107700000|2022-09-02 08:35:00|970.3|969.3|970.6|969.6|970.8|969.8|970.3|969.3|166
1662108000000|2022-09-02 08:40:00|970.7|969.7|970.7|969.7|970.9|969.9|970.5|969.5|174
1662108300000|2022-09-02 08:45:00|970.6|969.6|970.9|969.9|970.9|969.9|970.4|969.4|229
1662108600000|2022-09-02 08:50:00|971.1|970.1|970.9|969.9|971.6|970.6|970.8|969.8|461
1662108900000|2022-09-02 08:55:00|971|970|970.7|969.7|971|970|970.5|969.5|63
1662109200000|2022-09-02 09:00:00|970.5|969.5|969.9|968.9|970.5|969.5|969.9|968.9|93
1662109500000|2022-09-02 09:05:00|970|969|969.3|968.3|970.1|969.1|969.3|968.3|264
1662109800000|2022-09-02 09:10:00|969.2|968.2|969.5|968.5|969.7|968.7|969.2|968.2|100
1662110100000|2022-09-02 09:15:00|969.4|968.4|969.4|968.4|969.6|968.6|969.1|968.1|133
1662110400000|2022-09-02 09:20:00|969.2|968.2|969.1|968.1|969.2|968.2|968.9|967.9|95
1662110700000|2022-09-02 09:25:00|969.2|968.2|969.3|968.3|969.6|968.6|969.2|968.2|65
1662111000000|2022-09-02 09:30:00|969.4|968.4|969|968|969.5|968.5|968.9|967.9|46
1662111300000|2022-09-02 09:35:00|968.9|967.9|969|968|969.1|968.1|968.6|967.6|549
1662111600000|2022-09-02 09:40:00|969.1|968.1|969.1|968.1|969.4|968.4|969|968|182
1662111900000|2022-09-02 09:45:00|969|968|968.7|967.7|969.3|968.3|968.7|967.7|239
1662112200000|2022-09-02 09:50:00|968.8|967.8|969.4|968.4|969.4|968.4|968.8|967.8|52
1662112500000|2022-09-02 09:55:00|969.2|968.2|969.4|968.4|969.7|968.7|969.2|968.2|66
1662112800000|2022-09-02 10:00:00|969.5|968.5|970.3|969.3|970.3|969.3|969.4|968.4|124
1662113100000|2022-09-02 10:05:00|970.4|969.4|969.3|968.3|970.4|969.4|969.3|968.3|84
1662113400000|2022-09-02 10:10:00|969.2|968.2|969.1|968.1|969.4|968.4|969|968|165
1662113700000|2022-09-02 10:15:00|969|968|968.6|967.6|969|968|968.6|967.6|124
1662114000000|2022-09-02 10:20:00|968.5|967.5|968.2|967.2|968.5|967.5|968.1|967.1|105
1662114300000|2022-09-02 10:25:00|968.1|967.1|967.7|966.7|968.2|967.2|967.7|966.7|78
1662114600000|2022-09-02 10:30:00|967.6|966.6|967.3|966.3|967.6|966.6|967|966|195
1662114900000|2022-09-02 10:35:00|967.4|966.4|967.9|966.9|968|967|967.4|966.4|56
1662115200000|2022-09-02 10:40:00|967.8|966.8|967.7|966.7|968.3|967.3|967.7|966.7|97
1662115500000|2022-09-02 10:45:00|967.6|966.6|967.7|966.7|967.7|966.7|967.3|966.3|87
1662115800000|2022-09-02 10:50:00|967.5|966.5|967.5|966.5|967.6|966.6|967.3|966.3|63
1662116100000|2022-09-02 10:55:00|967.4|966.4|968.2|967.2|968.2|967.2|967.4|966.4|205
1662116400000|2022-09-02 11:00:00|968.1|967.1|967.7|966.7|968.3|967.3|967.7|966.7|149
1662116700000|2022-09-02 11:05:00|967.6|966.6|967.6|966.6|967.8|966.8|967.4|966.4|217
1662117000000|2022-09-02 11:10:00|967.5|966.5|966.9|965.9|967.5|966.5|966.3|965.3|488
1662117300000|2022-09-02 11:15:00|967|966|967.5|966.5|967.5|966.5|967|966|58
1662117600000|2022-09-02 11:20:00|967.4|966.4|967|966|967.5|966.5|967|966|65
1662117900000|2022-09-02 11:25:00|966.9|965.9|966.8|965.8|967.5|966.5|966.8|965.8|109
1662118200000|2022-09-02 11:30:00|967|966|967.2|966.2|967.2|966.2|966.7|965.7|98
1662118500000|2022-09-02 11:35:00|967.3|966.3|968.1|967.1|968.1|967.1|967.2|966.2|178
1662118800000|2022-09-02 11:40:00|968|967|968.1|967.1|968.2|967.2|967.9|966.9|77
1662119100000|2022-09-02 11:45:00|968.2|967.2|968.4|967.4|968.4|967.4|967.9|966.9|140
1662119400000|2022-09-02 11:50:00|968.2|967.2|968.6|967.6|968.7|967.7|968.1|967.1|52
1662119700000|2022-09-02 11:55:00|968.5|967.5|968.1|967.1|968.5|967.5|967.9|966.9|128
1662120000000|2022-09-02 12:00:00|967.9|966.9|967.8|966.8|968.2|967.2|967.7|966.7|596
1662120300000|2022-09-02 12:05:00|967.7|966.7|967.9|966.9|968.3|967.3|967.7|966.7|259
1662120600000|2022-09-02 12:10:00|967.8|966.8|967.7|966.7|968.1|967.1|967.5|966.5|252
1662120900000|2022-09-02 12:15:00|967.6|966.6|967.6|966.6|967.6|966.6|967.3|966.3|178
1662121200000|2022-09-02 12:20:00|967.7|966.7|968.9|967.9|968.9|967.9|967.7|966.7|311
1662121500000|2022-09-02 12:25:00|968.8|967.8|967.3|966.3|969|968|967.2|966.2|402
1662121800000|2022-09-02 12:30:00|967.8|966.8|972.9|971.9|973.4|972.4|967.5|966.5|1982
1662122100000|2022-09-02 12:35:00|972.8|971.8|973.8|972.8|975.1|974.1|972.4|971.4|1009
1662122400000|2022-09-02 12:40:00|973.9|972.9|970.9|969.9|974.4|973.4|970.9|969.9|295
1662122700000|2022-09-02 12:45:00|970.8|969.8|971.5|970.5|971.7|970.7|970|969|355
1662123000000|2022-09-02 12:50:00|971.6|970.6|971.8|970.8|972.2|971.2|971.4|970.4|449
1662123300000|2022-09-02 12:55:00|971.7|970.7|972.6|971.6|972.7|971.7|971.7|970.7|151
1662123600000|2022-09-02 13:00:00|972.5|971.5|973.1|972.1|973.2|972.2|971.7|970.7|225
1662123900000|2022-09-02 13:05:00|973.2|972.2|974|973|974.2|973.2|972.8|971.8|393
1662124200000|2022-09-02 13:10:00|974.1|973.1|973.5|972.5|974.3|973.3|973.5|972.5|233
1662124500000|2022-09-02 13:15:00|973.6|972.6|974.7|973.7|974.7|973.7|973.5|972.5|245
1662124800000|2022-09-02 13:20:00|974.8|973.8|973.4|972.4|975.1|974.1|973.4|972.4|538
1662125100000|2022-09-02 13:25:00|973.5|972.5|973.2|972.2|973.8|972.8|973|972|376
1662125400000|2022-09-02 13:30:00|972.9|972.4|970.2|969.7|973.8|973.3|969.9|969.4|5135
1662125700000|2022-09-02 13:35:00|970.1|969.6|970.7|970.2|971.5|971|969.9|969.4|2138
1662126000000|2022-09-02 13:40:00|970.8|970.3|969.2|968.7|970.8|970.3|968.4|967.9|1887
1662126300000|2022-09-02 13:45:00|969.1|968.6|970.8|970.3|970.8|970.3|969|968.5|1885
1662126600000|2022-09-02 13:50:00|970.9|970.4|970.5|970|972|971.5|969.8|969.3|1173
1662126900000|2022-09-02 13:55:00|970.4|969.9|969|968.5|971.1|970.6|969|968.5|1465
1662127200000|2022-09-02 14:00:00|969.1|968.6|969.5|969|969.9|969.4|968.3|967.8|2551
1662127500000|2022-09-02 14:05:00|969.6|969.1|970.6|970.1|970.8|970.3|969.5|969|1662
1662127800000|2022-09-02 14:10:00|970.7|970.2|972.8|972.3|973|972.5|970.6|970.1|1594
1662128100000|2022-09-02 14:15:00|972.9|972.4|973.1|972.6|973.8|973.3|972.8|972.3|981
1662128400000|2022-09-02 14:20:00|973|972.5|973.1|972.6|973.6|973.1|972.3|971.8|1268
1662128700000|2022-09-02 14:25:00|973.2|972.7|974.6|974.1|974.7|974.2|973.2|972.7|1383
1662129000000|2022-09-02 14:30:00|974.7|974.2|975.4|974.9|975.9|975.4|974.5|974|1481
1662129300000|2022-09-02 14:35:00|975.5|975|976.3|975.8|976.7|976.2|975.4|974.9|1080
1662129600000|2022-09-02 14:40:00|976.2|975.7|976.3|975.8|976.7|976.2|975.8|975.3|1374
1662129900000|2022-09-02 14:45:00|976.2|975.7|976.1|975.6|976.8|976.3|976.1|975.6|1238
1662130200000|2022-09-02 14:50:00|976.2|975.7|975.7|975.2|977|976.5|975.7|975.2|1160
1662130500000|2022-09-02 14:55:00|975.6|975.1|976|975.5|976|975.5|975.1|974.6|1645
1662130800000|2022-09-02 15:00:00|976.1|975.6|976.9|976.4|977|976.5|975.7|975.2|1192
1662131100000|2022-09-02 15:05:00|977|976.5|976|975.5|977.4|976.9|975.6|975.1|1312
1662131400000|2022-09-02 15:10:00|976.1|975.6|976|975.5|976.4|975.9|975.4|974.9|1689
1662131700000|2022-09-02 15:15:00|975.9|975.4|976|975.5|976|975.5|975.1|974.6|1297
1662132000000|2022-09-02 15:20:00|975.9|975.4|976.5|976|976.5|976|975.8|975.3|790
1662132300000|2022-09-02 15:25:00|976.4|975.9|976|975.5|976.5|976|975.6|975.1|570
1662132600000|2022-09-02 15:30:00|975.9|975.4|976.2|975.7|976.7|976.2|975.8|975.3|831
1662132900000|2022-09-02 15:35:00|976.3|975.8|976.7|976.2|976.8|976.3|976|975.5|534
1662133200000|2022-09-02 15:40:00|976.6|976.1|975.8|975.3|976.6|976.1|975.1|974.6|382
1662133500000|2022-09-02 15:45:00|975.9|975.4|977|976.5|977.3|976.8|975.9|975.4|573
1662133800000|2022-09-02 15:50:00|977.1|976.6|977.1|976.6|977.2|976.7|976.7|976.2|345
1662134100000|2022-09-02 15:55:00|977|976.5|977.1|976.6|977.2|976.7|976.8|976.3|202
1662134400000|2022-09-02 16:00:00|977.2|976.7|976.8|976.3|977.2|976.7|976.4|975.9|406
1662134700000|2022-09-02 16:05:00|976.7|976.2|976.5|976|977|976.5|976.3|975.8|241
1662135000000|2022-09-02 16:10:00|976.4|975.9|976.2|975.7|976.6|976.1|975.9|975.4|473
1662135300000|2022-09-02 16:15:00|976.1|975.6|975.3|974.8|976.1|975.6|975.3|974.8|474
1662135600000|2022-09-02 16:20:00|975.4|974.9|973|972.5|975.6|975.1|972.8|972.3|2097
1662135900000|2022-09-02 16:25:00|972.9|972.4|972.6|972.1|973.2|972.7|972.1|971.6|1277
1662136200000|2022-09-02 16:30:00|972.5|972|972|971.5|973.2|972.7|971.4|970.9|829
1662136500000|2022-09-02 16:35:00|971.9|971.4|971.3|970.8|972|971.5|970.6|970.1|662
1662136800000|2022-09-02 16:40:00|971.4|970.9|969.9|969.4|971.4|970.9|969.8|969.3|634
1662137100000|2022-09-02 16:45:00|969.7|969.2|970|969.5|970.3|969.8|969.3|968.8|683
1662137400000|2022-09-02 16:50:00|969.9|969.4|969.8|969.3|970.1|969.6|968.6|968.1|688
1662137700000|2022-09-02 16:55:00|969.7|969.2|969.8|969.3|970.3|969.8|969.1|968.6|520
1662138000000|2022-09-02 17:00:00|969.6|969.1|968.6|968.1|969.6|969.1|967.6|967.1|1058
1662138300000|2022-09-02 17:05:00|968.5|968|968|967.5|968.9|968.4|967.5|967|751
1662138600000|2022-09-02 17:10:00|967.9|967.4|968.6|968.1|968.7|968.2|967.5|967|763
1662138900000|2022-09-02 17:15:00|968.7|968.2|969.2|968.7|969.4|968.9|967.4|966.9|687
1662139200000|2022-09-02 17:20:00|969.1|968.6|966|965.5|969.1|968.6|966|965.5|855
1662139500000|2022-09-02 17:25:00|965.9|965.4|965.9|965.4|966.1|965.6|965.5|965|500
1662139800000|2022-09-02 17:30:00|965.8|965.3|966.2|965.7|966.4|965.9|965.2|964.7|531
1662140100000|2022-09-02 17:35:00|966.3|965.8|966.4|965.9|966.8|966.3|965.8|965.3|404
1662140400000|2022-09-02 17:40:00|966.2|965.7|967.3|966.8|967.4|966.9|966.2|965.7|497
1662140700000|2022-09-02 17:45:00|967.4|966.9|966.1|965.6|967.8|967.3|966|965.5|559
1662141000000|2022-09-02 17:50:00|966|965.5|966.3|965.8|966.4|965.9|965.1|964.6|911
1662141300000|2022-09-02 17:55:00|966.2|965.7|965.9|965.4|966.3|965.8|965.6|965.1|455
1662141600000|2022-09-02 18:00:00|965.8|965.3|966.7|966.2|966.9|966.4|965.7|965.2|728
1662141900000|2022-09-02 18:05:00|966.8|966.3|967.6|967.1|967.9|967.4|966.5|966|1686
1662142200000|2022-09-02 18:10:00|967.5|967|967|966.5|967.8|967.3|967|966.5|558
1662142500000|2022-09-02 18:15:00|966.9|966.4|967.3|966.8|967.6|967.1|966.7|966.2|404
1662142800000|2022-09-02 18:20:00|967.4|966.9|967.5|967|967.7|967.2|967|966.5|293
1662143100000|2022-09-02 18:25:00|967.4|966.9|969|968.5|969|968.5|967.4|966.9|347
1662143400000|2022-09-02 18:30:00|969.1|968.6|968.2|967.7|969.1|968.6|968|967.5|420
1662143700000|2022-09-02 18:35:00|968.3|967.8|969|968.5|969.3|968.8|968.2|967.7|279
1662144000000|2022-09-02 18:40:00|968.9|968.4|969.1|968.6|969.3|968.8|968.5|968|248
1662144300000|2022-09-02 18:45:00|969|968.5|968.4|967.9|969.2|968.7|968.3|967.8|273
1662144600000|2022-09-02 18:50:00|968.5|968|967.9|967.4|968.5|968|967.9|967.4|317
1662144900000|2022-09-02 18:55:00|967.8|967.3|967.2|966.7|967.9|967.4|966.9|966.4|226
1662145200000|2022-09-02 19:00:00|967.1|966.6|968.2|967.7|968.5|968|967|966.5|611
1662145500000|2022-09-02 19:05:00|968.1|967.6|968.2|967.7|969|968.5|968.1|967.6|236
1662145800000|2022-09-02 19:10:00|968.3|967.8|968|967.5|968.5|968|967.7|967.2|276
1662146100000|2022-09-02 19:15:00|968.1|967.6|967.9|967.4|968.6|968.1|967.5|967|375
1662146400000|2022-09-02 19:20:00|968|967.5|966.6|966.1|968.4|967.9|966.5|966|467
1662146700000|2022-09-02 19:25:00|966.7|966.2|966.7|966.2|966.9|966.4|966.3|965.8|732
1662147000000|2022-09-02 19:30:00|966.8|966.3|966.1|965.6|966.8|966.3|966.1|965.6|706
1662147300000|2022-09-02 19:35:00|965.8|965.3|964.8|964.3|965.9|965.4|964.4|963.9|816
1662147600000|2022-09-02 19:40:00|964.7|964.2|964.1|963.6|964.7|964.2|964.1|963.6|615
1662147900000|2022-09-02 19:45:00|964|963.5|964.9|964.4|965|964.5|964|963.5|935
1662148200000|2022-09-02 19:50:00|964.8|964.3|965.9|965.4|966|965.5|964.8|964.3|1730
1662148500000|2022-09-02 19:55:00|965.8|965.3|966.2|965.7|966.5|966|965.1|964.6|5647
1662148800000|2022-09-02 20:00:00|966.4|965.4|967.4|966.4|967.4|966.4|966.3|965.3|991
1662149100000|2022-09-02 20:05:00|967.5|966.5|967.4|966.4|967.6|966.6|967.4|966.4|60
1662149400000|2022-09-02 20:10:00|967.5|966.5|967.3|966.3|967.6|966.6|967.3|966.3|67
1662149700000|2022-09-02 20:15:00|967.2|966.2|967|966|967.2|966.2|966.9|965.9|95
1662150000000|2022-09-02 20:20:00|966.9|965.9|967.6|966.6|967.6|966.6|966.9|965.9|181
1662150300000|2022-09-02 20:25:00|967.7|966.7|968|967|968.1|967.1|967.7|966.7|198
1662150600000|2022-09-02 20:30:00|968.1|967.1|967.9|966.9|968.1|967.1|967.9|966.9|2
1662150900000|2022-09-02 20:35:00|968.1|967.1|967.9|966.9|968.2|967.2|967.9|966.9|15
1662151200000|2022-09-02 20:40:00|968|967|968|967|968|967|968|967|4
1662151500000|2022-09-02 20:45:00|968.2|967.2|968.2|967.2|968.3|967.3|968.2|967.2|18
1662151800000|2022-09-02 20:50:00|968.3|967.3|968|967|968.3|967.3|968|967|7
1662152100000|2022-09-02 20:55:00|968.2|967.2|968.4|966.4|968.4|967.2|967.8|966.3|59
1662329100000|2022-09-04 22:05:00|966.8|964.8|966.5|965.5|966.8|965.8|966.1|964.3|55
1662329400000|2022-09-04 22:10:00|965.9|964.9|965.9|964.9|965.9|964.9|965.9|964.9|1
1662330300000|2022-09-04 22:25:00|965.6|964.6|965.6|964.6|965.6|964.6|965.6|964.6|6
1662333900000|2022-09-04 23:25:00|967.6|966.6|967.6|966.6|967.6|966.6|967.6|966.6|1
1662336000000|2022-09-05 00:00:00|968.4|967.4|970|969|970|969|968.4|967.4|8
1662336300000|2022-09-05 00:05:00|970.1|969.1|970.2|969.2|970.8|969.8|969.8|968.8|82
1662336600000|2022-09-05 00:10:00|970.5|969.5|970.7|969.7|970.8|969.8|970.3|969.3|32
1662336900000|2022-09-05 00:15:00|970.2|969.2|968.2|967.2|970.3|969.3|968.2|967.2|34
1662337200000|2022-09-05 00:20:00|968.3|967.3|967.7|966.7|968.3|967.3|967.7|966.7|27
1662337800000|2022-09-05 00:30:00|968.3|967.3|968.2|967.2|968.3|967.3|968.2|967.2|4
1662338100000|2022-09-05 00:35:00|967.9|966.9|968.2|967.2|968.2|967.2|967.9|966.9|4
1662338700000|2022-09-05 00:45:00|967.9|966.9|969.7|968.7|969.7|968.7|967.9|966.9|98
1662339000000|2022-09-05 00:50:00|969.2|968.2|968.4|967.4|969.6|968.6|968|967|34
1662339300000|2022-09-05 00:55:00|969|968|969.4|968.4|969.5|968.5|969|968|5
1662339600000|2022-09-05 01:00:00|968.8|967.8|969.6|968.6|970.4|969.4|968.8|967.8|89
1662339900000|2022-09-05 01:05:00|969.8|968.8|969.5|968.5|969.8|968.8|969.1|968.1|20
1662340200000|2022-09-05 01:10:00|969|968|970.5|969.5|970.5|969.5|969|968|14
1662340500000|2022-09-05 01:15:00|970.2|969.2|968.4|967.4|970.9|969.9|968.4|967.4|61
1662340800000|2022-09-05 01:20:00|968.3|967.3|966.4|965.4|968.3|967.3|966.4|965.4|63
1662341100000|2022-09-05 01:25:00|966.3|965.3|966.2|965.2|966.9|965.9|965.9|964.9|52
1662341400000|2022-09-05 01:30:00|966.4|965.4|966.9|965.9|967.4|966.4|965.3|964.3|70
1662341700000|2022-09-05 01:35:00|967.1|966.1|964|963|967.2|966.2|963.9|962.9|137
1662342000000|2022-09-05 01:40:00|964.1|963.1|963.2|962.2|964.1|963.1|962.2|961.2|101
1662342300000|2022-09-05 01:45:00|962.9|961.9|963.4|962.4|963.5|962.5|962.4|961.4|25
1662342600000|2022-09-05 01:50:00|963.5|962.5|963.5|962.5|964.2|963.2|963.5|962.5|22
1662342900000|2022-09-05 01:55:00|964.3|963.3|964.4|963.4|964.8|963.8|964|963|16
1662343200000|2022-09-05 02:00:00|964.1|963.1|964.1|963.1|964.9|963.9|964|963|35
1662343500000|2022-09-05 02:05:00|964.2|963.2|963.4|962.4|964.2|963.2|963.4|962.4|10
1662343800000|2022-09-05 02:10:00|963.3|962.3|964.8|963.8|965.1|964.1|963.2|962.2|65
1662344100000|2022-09-05 02:15:00|964.7|963.7|965.3|964.3|965.4|964.4|964.6|963.6|30
1662344400000|2022-09-05 02:20:00|965.7|964.7|964.2|963.2|966.2|965.2|964.2|963.2|15
1662344700000|2022-09-05 02:25:00|964.3|963.3|964|963|964.3|963.3|963.7|962.7|9
1662345000000|2022-09-05 02:30:00|963.5|962.5|961.8|960.8|963.5|962.5|961.8|960.8|39
1662345300000|2022-09-05 02:35:00|962|961|961|960|962|961|960.8|959.8|49
1662345600000|2022-09-05 02:40:00|960.7|959.7|960.8|959.8|961.4|960.4|960.4|959.4|119
1662345900000|2022-09-05 02:45:00|961.4|960.4|961.7|960.7|961.8|960.8|961.4|960.4|9
1662346200000|2022-09-05 02:50:00|961.5|960.5|961.7|960.7|961.8|960.8|960.7|959.7|48
1662346500000|2022-09-05 02:55:00|961.9|960.9|962.2|961.2|962.2|961.2|961.7|960.7|34
1662346800000|2022-09-05 03:00:00|962|961|961|960|962|961|961|960|56
1662347100000|2022-09-05 03:05:00|961.4|960.4|960.5|959.5|961.6|960.6|960.5|959.5|28
1662347400000|2022-09-05 03:10:00|961.3|960.3|961.1|960.1|961.4|960.4|961.1|960.1|6
1662347700000|2022-09-05 03:15:00|961.8|960.8|962.2|961.2|962.2|961.2|961.8|960.8|18
1662348000000|2022-09-05 03:20:00|962.3|961.3|963|962|963.1|962.1|962.1|961.1|51
1662348300000|2022-09-05 03:25:00|962.2|961.2|962.4|961.4|962.4|961.4|962.2|961.2|3
1662348600000|2022-09-05 03:30:00|962.7|961.7|963|962|963.2|962.2|962.7|961.7|31
1662348900000|2022-09-05 03:35:00|963.2|962.2|964.4|963.4|964.4|963.4|962.9|961.9|65
1662349200000|2022-09-05 03:40:00|964.5|963.5|964.5|963.5|964.5|963.5|964.1|963.1|11
1662349500000|2022-09-05 03:45:00|965.1|964.1|965.3|964.3|965.7|964.7|965.1|964.1|30
1662349800000|2022-09-05 03:50:00|964.9|963.9|965.3|964.3|965.3|964.3|964.9|963.9|14
1662350100000|2022-09-05 03:55:00|965.4|964.4|964.8|963.8|965.4|964.4|964.5|963.5|25
1662350400000|2022-09-05 04:00:00|964.9|963.9|965.2|964.2|965.2|964.2|964.6|963.6|35
1662350700000|2022-09-05 04:05:00|965.1|964.1|965.2|964.2|965.2|964.2|964.9|963.9|12
1662351000000|2022-09-05 04:10:00|965.3|964.3|965.2|964.2|965.4|964.4|965.1|964.1|9
1662351300000|2022-09-05 04:15:00|965.4|964.4|964.6|963.6|965.4|964.4|964.5|963.5|6
1662351600000|2022-09-05 04:20:00|964.7|963.7|965.6|964.6|965.6|964.6|964.3|963.3|30
1662351900000|2022-09-05 04:25:00|965.7|964.7|965.7|964.7|965.8|964.8|965.6|964.6|22
1662352200000|2022-09-05 04:30:00|965.6|964.6|965.5|964.5|965.8|964.8|965.4|964.4|14
1662352500000|2022-09-05 04:35:00|965.6|964.6|965.3|964.3|965.6|964.6|965.3|964.3|16
1662352800000|2022-09-05 04:40:00|965.4|964.4|965.7|964.7|965.8|964.8|965.3|964.3|39
1662353100000|2022-09-05 04:45:00|965.8|964.8|965.6|964.6|965.8|964.8|965.2|964.2|18
1662353400000|2022-09-05 04:50:00|965.4|964.4|965|964|965.5|964.5|965|964|11
1662353700000|2022-09-05 04:55:00|964.8|963.8|965|964|965|964|964.8|963.8|16
1662354000000|2022-09-05 05:00:00|965.1|964.1|965.5|964.5|965.5|964.5|964.3|963.3|40
1662354300000|2022-09-05 05:05:00|965.4|964.4|964|963|965.4|964.4|964|963|22
1662354600000|2022-09-05 05:10:00|964.1|963.1|964.4|963.4|964.4|963.4|964.1|963.1|16
1662354900000|2022-09-05 05:15:00|964.3|963.3|964|963|964.3|963.3|963.8|962.8|23
1662355200000|2022-09-05 05:20:00|963.7|962.7|963.7|962.7|963.8|962.8|963.3|962.3|52
1662355500000|2022-09-05 05:25:00|963.4|962.4|962.7|961.7|963.4|962.4|962.7|961.7|9
1662355800000|2022-09-05 05:30:00|963|962|962.5|961.5|963.1|962.1|962.4|961.4|18
1662356100000|2022-09-05 05:35:00|962.9|961.9|963.2|962.2|963.3|962.3|962.4|961.4|40
1662356400000|2022-09-05 05:40:00|963.3|962.3|963|962|963.3|962.3|962.6|961.6|40
1662356700000|2022-09-05 05:45:00|962.3|961.3|962.4|961.4|962.7|961.7|961.9|960.9|36
1662357000000|2022-09-05 05:50:00|962.5|961.5|962.9|961.9|962.9|961.9|962.3|961.3|34
1662357300000|2022-09-05 05:55:00|962.6|961.6|962.7|961.7|962.7|961.7|962.3|961.3|37
1662357600000|2022-09-05 06:00:00|962.5|961.5|963.7|962.7|963.7|962.7|962.1|961.1|107
1662357900000|2022-09-05 06:05:00|963.8|962.8|964.3|963.3|964.6|963.6|963.8|962.8|61
1662358200000|2022-09-05 06:10:00|964.1|963.1|963.9|962.9|964.7|963.7|963.9|962.9|24
1662358500000|2022-09-05 06:15:00|964|963|964.9|963.9|964.9|963.9|964|963|145
1662358800000|2022-09-05 06:20:00|964.7|963.7|964.6|963.6|965.2|964.2|964.5|963.5|160
1662359100000|2022-09-05 06:25:00|964.7|963.7|964.7|963.7|965|964|964.6|963.6|32
1662359400000|2022-09-05 06:30:00|964.6|963.6|964.3|963.3|964.8|963.8|964.1|963.1|45
1662359700000|2022-09-05 06:35:00|964.5|963.5|964.3|963.3|964.5|963.5|964|963|23
1662360000000|2022-09-05 06:40:00|964.4|963.4|964.2|963.2|964.9|963.9|964|963|54
1662360300000|2022-09-05 06:45:00|964|963|965.8|964.8|965.8|964.8|964|963|125
1662360600000|2022-09-05 06:50:00|966|965|966.9|965.9|967.6|966.6|965.9|964.9|268
1662360900000|2022-09-05 06:55:00|966.6|965.6|966.4|965.4|966.6|965.6|966.3|965.3|52
1662361200000|2022-09-05 07:00:00|966.3|965.3|966.6|965.6|967.5|966.5|966.1|965.1|190
1662361500000|2022-09-05 07:05:00|966.4|965.4|965.7|964.7|966.4|965.4|965.3|964.3|183
1662361800000|2022-09-05 07:10:00|965.6|964.6|965.8|964.8|965.8|964.8|965.2|964.2|225
1662362100000|2022-09-05 07:15:00|965.7|964.7|966.2|965.2|966.5|965.5|965.4|964.4|105
1662362400000|2022-09-05 07:20:00|966.1|965.1|964.9|963.9|966.3|965.3|964.8|963.8|198
1662362700000|2022-09-05 07:25:00|965|964|965.2|964.2|965.4|964.4|964.8|963.8|72
1662363000000|2022-09-05 07:30:00|965.6|964.6|966.1|965.1|966.5|965.5|965.5|964.5|324
1662363300000|2022-09-05 07:35:00|966.2|965.2|965.3|964.3|966.7|965.7|965.1|964.1|184
1662363600000|2022-09-05 07:40:00|965.1|964.1|964.9|963.9|965.5|964.5|964.7|963.7|105
1662363900000|2022-09-05 07:45:00|964.8|963.8|963.9|962.9|964.8|963.8|963.9|962.9|167
1662364200000|2022-09-05 07:50:00|964|963|963.7|962.7|964.1|963.1|963.2|962.2|256
1662364500000|2022-09-05 07:55:00|963.6|962.6|964.4|963.4|964.4|963.4|963.6|962.6|169
1662364800000|2022-09-05 08:00:00|964.5|963.5|964|963|964.5|963.5|964|963|203
1662365100000|2022-09-05 08:05:00|964.1|963.1|964.5|963.5|964.6|963.6|964|963|209
1662365400000|2022-09-05 08:10:00|964.6|963.6|964|963|964.8|963.8|964|963|48
1662365700000|2022-09-05 08:15:00|963.9|962.9|964.9|963.9|965.4|964.4|963.9|962.9|199
1662366000000|2022-09-05 08:20:00|965|964|964.5|963.5|965.2|964.2|964.5|963.5|63
1662366300000|2022-09-05 08:25:00|964.6|963.6|965.3|964.3|965.5|964.5|964.5|963.5|87
1662366600000|2022-09-05 08:30:00|965.4|964.4|965.3|964.3|965.5|964.5|965.2|964.2|52
1662366900000|2022-09-05 08:35:00|965.7|964.7|965.9|964.9|966.1|965.1|965.7|964.7|93
1662367200000|2022-09-05 08:40:00|965.8|964.8|965.9|964.9|965.9|964.9|965.7|964.7|84
1662367500000|2022-09-05 08:45:00|965.7|964.7|965.5|964.5|965.7|964.7|965.2|964.2|42
1662367800000|2022-09-05 08:50:00|965.4|964.4|965.2|964.2|965.6|964.6|965.2|964.2|25
1662368100000|2022-09-05 08:55:00|965.3|964.3|965.5|964.5|965.6|964.6|965.3|964.3|48
1662368400000|2022-09-05 09:00:00|965.6|964.6|965.8|964.8|967.1|966.1|965.4|964.4|1753
1662368700000|2022-09-05 09:05:00|965.7|964.7|964.9|963.9|966|965|964.9|963.9|635
1662369000000|2022-09-05 09:10:00|964.8|963.8|964.9|963.9|965.1|964.1|964.6|963.6|200
1662369300000|2022-09-05 09:15:00|964.8|963.8|965.4|964.4|965.6|964.6|964.8|963.8|152
1662369600000|2022-09-05 09:20:00|965.2|964.2|965.1|964.1|965.4|964.4|964.7|963.7|370
1662369900000|2022-09-05 09:25:00|965.2|964.2|965.7|964.7|965.8|964.8|965.2|964.2|76
1662370200000|2022-09-05 09:30:00|965.6|964.6|966|965|966.1|965.1|965.6|964.6|160
1662370500000|2022-09-05 09:35:00|966.1|965.1|966.4|965.4|966.5|965.5|966.1|965.1|172
1662370800000|2022-09-05 09:40:00|966.5|965.5|966.6|965.6|966.7|965.7|966.4|965.4|123
1662371100000|2022-09-05 09:45:00|966.7|965.7|966.9|965.9|967|966|966.3|965.3|113
1662371400000|2022-09-05 09:50:00|967|966|966.7|965.7|967|966|966.4|965.4|79
1662371700000|2022-09-05 09:55:00|966.8|965.8|966.7|965.7|967|966|966.5|965.5|116
1662372000000|2022-09-05 10:00:00|966.6|965.6|966.5|965.5|966.9|965.9|966.5|965.5|92
1662372300000|2022-09-05 10:05:00|966.3|965.3|966.3|965.3|966.3|965.3|966|965|78
1662372600000|2022-09-05 10:10:00|966.2|965.2|966.6|965.6|966.7|965.7|965.8|964.8|241
1662372900000|2022-09-05 10:15:00|966.7|965.7|966.8|965.8|966.9|965.9|966.5|965.5|201
1662373200000|2022-09-05 10:20:00|967|966|967.7|966.7|968.5|967.5|967|966|256
1662373500000|2022-09-05 10:25:00|967.8|966.8|967.1|966.1|968|967|967.1|966.1|51
1662373800000|2022-09-05 10:30:00|967|966|966.5|965.5|967|966|966.3|965.3|196
1662374100000|2022-09-05 10:35:00|966.4|965.4|966.4|965.4|966.7|965.7|966.4|965.4|28
1662374400000|2022-09-05 10:40:00|966.3|965.3|966.4|965.4|966.4|965.4|966.1|965.1|43
1662374700000|2022-09-05 10:45:00|966.5|965.5|966.9|965.9|966.9|965.9|966.4|965.4|192
1662375000000|2022-09-05 10:50:00|966.8|965.8|967.1|966.1|967.3|966.3|966.7|965.7|233
1662375300000|2022-09-05 10:55:00|967|966|966.8|965.8|967.1|966.1|966.7|965.7|119
1662375600000|2022-09-05 11:00:00|966.7|965.7|967.5|966.5|967.6|966.6|966.6|965.6|166
1662375900000|2022-09-05 11:05:00|967.6|966.6|967.3|966.3|967.6|966.6|967.2|966.2|100
1662376200000|2022-09-05 11:10:00|967.2|966.2|966.6|965.6|967.2|966.2|966.5|965.5|28
1662376500000|2022-09-05 11:15:00|966.5|965.5|966|965|966.5|965.5|966|965|76
1662376800000|2022-09-05 11:20:00|966.1|965.1|965.9|964.9|966.2|965.2|965.9|964.9|92
1662377100000|2022-09-05 11:25:00|965.7|964.7|965.4|964.4|965.7|964.7|965.4|964.4|122
1662377400000|2022-09-05 11:30:00|965.3|964.3|965.6|964.6|965.7|964.7|965.3|964.3|171
1662377700000|2022-09-05 11:35:00|965.7|964.7|966.1|965.1|966.1|965.1|965.7|964.7|26
1662378000000|2022-09-05 11:40:00|966|965|966.4|965.4|966.4|965.4|966|965|14
1662378300000|2022-09-05 11:45:00|966.5|965.5|966.5|965.5|966.9|965.9|966.5|965.5|44
1662378600000|2022-09-05 11:50:00|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|2
1662378900000|2022-09-05 11:55:00|965.8|964.8|966.1|965.1|966.1|965.1|965.6|964.6|34
1662379200000|2022-09-05 12:00:00|966.2|965.2|966.3|965.3|966.4|965.4|965.9|964.9|161
1662379500000|2022-09-05 12:05:00|966.2|965.2|964.7|963.7|966.2|965.2|963|962|1697
1662379800000|2022-09-05 12:10:00|964.6|963.6|965.1|964.1|965.8|964.8|964.4|963.4|618
1662380100000|2022-09-05 12:15:00|965|964|965.4|964.4|965.4|964.4|964.7|963.7|481
1662380400000|2022-09-05 12:20:00|965.3|964.3|965.6|964.6|965.8|964.8|965.3|964.3|35
1662380700000|2022-09-05 12:25:00|965.8|964.8|965.9|964.9|965.9|964.9|965.5|964.5|24
1662381000000|2022-09-05 12:30:00|965.8|964.8|965.4|964.4|966.3|965.3|965.4|964.4|102
1662381300000|2022-09-05 12:35:00|965.5|964.5|966.1|965.1|966.1|965.1|965.3|964.3|191
1662381600000|2022-09-05 12:40:00|966.2|965.2|966.2|965.2|966.3|965.3|966.2|965.2|14
1662381900000|2022-09-05 12:45:00|966.4|965.4|966.3|965.3|966.8|965.8|966|965|38
1662382200000|2022-09-05 12:50:00|966.4|965.4|966.4|965.4|966.6|965.6|966.3|965.3|6
1662382500000|2022-09-05 12:55:00|966.3|965.3|966.4|965.4|966.6|965.6|966.1|965.1|52
1662382800000|2022-09-05 13:00:00|966.3|965.3|967|966|967|966|966.2|965.2|105
1662383100000|2022-09-05 13:05:00|966.9|965.9|967.1|966.1|967.3|966.3|966.9|965.9|187
1662383400000|2022-09-05 13:10:00|967.2|966.2|967.6|966.6|967.6|966.6|967.2|966.2|57
1662383700000|2022-09-05 13:15:00|967.5|966.5|967.8|966.8|967.8|966.8|967.4|966.4|56
1662384000000|2022-09-05 13:20:00|967.9|966.9|967.5|966.5|967.9|966.9|967.4|966.4|85
1662384300000|2022-09-05 13:25:00|967.7|966.7|967.1|966.1|967.7|966.7|967.1|966.1|191
1662384600000|2022-09-05 13:30:00|966.9|966.4|966.9|966.4|967.1|966.6|966.5|966|261
1662384900000|2022-09-05 13:35:00|967|966.5|967.5|967|967.7|967.2|967|966.5|194
1662385200000|2022-09-05 13:40:00|967.4|966.9|967.7|967.2|968|967.5|967.4|966.9|164
1662385500000|2022-09-05 13:45:00|967.9|967.4|968.1|967.6|968.1|967.6|967.8|967.3|88
1662385800000|2022-09-05 13:50:00|967.9|967.4|967.6|967.1|968|967.5|967.6|967.1|86
1662386100000|2022-09-05 13:55:00|967.7|967.2|967.4|966.9|967.8|967.3|967.3|966.8|171
1662386400000|2022-09-05 14:00:00|967.5|967|967.6|967.1|967.6|967.1|967.3|966.8|114
1662386700000|2022-09-05 14:05:00|967.5|967|967.6|967.1|967.6|967.1|967.2|966.7|84
1662387000000|2022-09-05 14:10:00|967.5|967|967.5|967|967.8|967.3|967.4|966.9|142
1662387300000|2022-09-05 14:15:00|967.4|966.9|967.5|967|967.5|967|967.3|966.8|97
1662387600000|2022-09-05 14:20:00|967.6|967.1|967|966.5|967.6|967.1|966.8|966.3|159
1662387900000|2022-09-05 14:25:00|967.1|966.6|967.1|966.6|967.3|966.8|967|966.5|135
1662388200000|2022-09-05 14:30:00|967.2|966.7|967.8|967.3|968|967.5|967|966.5|131
1662388500000|2022-09-05 14:35:00|967.9|967.4|968.4|967.9|968.5|968|967.9|967.4|81
1662388800000|2022-09-05 14:40:00|968.5|968|968.1|967.6|968.5|968|968.1|967.6|57
1662389100000|2022-09-05 14:45:00|968.2|967.7|967.7|967.2|968.3|967.8|967.6|967.1|73
1662389400000|2022-09-05 14:50:00|967.8|967.3|967.9|967.4|968|967.5|967.7|967.2|52
1662389700000|2022-09-05 14:55:00|967.8|967.3|967.6|967.1|967.8|967.3|967.3|966.8|275
1662390000000|2022-09-05 15:00:00|967.5|967|968|967.5|968|967.5|967.1|966.6|169
1662390300000|2022-09-05 15:05:00|967.8|967.3|967.1|966.6|967.9|967.4|967.1|966.6|77
1662390600000|2022-09-05 15:10:00|967.2|966.7|966.8|966.3|967.2|966.7|966.5|966|369
1662390900000|2022-09-05 15:15:00|966.7|966.2|966.9|966.4|967.2|966.7|966.6|966.1|166
1662391200000|2022-09-05 15:20:00|966.8|966.3|966.7|966.2|966.8|966.3|966.3|965.8|1133
1662391500000|2022-09-05 15:25:00|966.6|966.1|966.6|966.1|966.8|966.3|966.6|966.1|191
1662391800000|2022-09-05 15:30:00|966.8|966.3|966.8|966.3|967.1|966.6|966.6|966.1|1085
1662392100000|2022-09-05 15:35:00|966.9|966.4|967.1|966.6|967.5|967|966.9|966.4|120
1662392400000|2022-09-05 15:40:00|967.2|966.7|967.3|966.8|967.3|966.8|967.1|966.6|39
1662392700000|2022-09-05 15:45:00|967.4|966.9|967.5|967|967.7|967.2|967.3|966.8|51
1662393000000|2022-09-05 15:50:00|967.4|966.9|967.5|967|967.6|967.1|967.4|966.9|34
1662393300000|2022-09-05 15:55:00|967.6|967.1|967.7|967.2|967.8|967.3|967.6|967.1|25
1662393600000|2022-09-05 16:00:00|968|967.5|967.8|967.3|968|967.5|967.8|967.3|11
1662393900000|2022-09-05 16:05:00|967.7|967.2|967.6|967.1|967.8|967.3|967.6|967.1|20
1662394200000|2022-09-05 16:10:00|967.7|967.2|967.6|967.1|968|967.5|967.5|967|64
1662394500000|2022-09-05 16:15:00|967.7|967.2|967.5|967|967.8|967.3|967.5|967|28
1662394800000|2022-09-05 16:20:00|967.4|966.9|967.4|966.9|967.6|967.1|967.3|966.8|105
1662395100000|2022-09-05 16:25:00|967.3|966.8|967.1|966.6|967.3|966.8|967.1|966.6|91
1662395400000|2022-09-05 16:30:00|967|966.5|967.4|966.9|967.4|966.9|966.8|966.3|43
1662395700000|2022-09-05 16:35:00|967.5|967|967.4|966.9|967.9|967.4|967.3|966.8|21
1662396000000|2022-09-05 16:40:00|967.3|966.8|967.2|966.7|967.4|966.9|967.2|966.7|15
1662396300000|2022-09-05 16:45:00|967.1|966.6|967.2|966.7|967.2|966.7|967.1|966.6|14
1662396600000|2022-09-05 16:50:00|967|966.5|967.1|966.6|967.1|966.6|967|966.5|5
1662396900000|2022-09-05 16:55:00|967|966.5|966.6|966.1|967.2|966.7|966.4|965.9|113
1662408000000|2022-09-05 20:00:00|966.8|965.8|966.8|965.8|966.8|965.8|966.8|965.8|0
1662415200000|2022-09-05 22:00:00|967.3|965.3|967.6|965.6|968.1|966.1|967|965|0
1662415500000|2022-09-05 22:05:00|967.5|965.5|967.5|965.5|967.6|965.6|967.2|965.2|0
1662415800000|2022-09-05 22:10:00|967.4|965.4|967.9|965.9|968.1|966.1|967.4|965.4|0
1662416100000|2022-09-05 22:15:00|968|966|968.1|966.1|968.1|966.1|967.8|965.8|0
1662416400000|2022-09-05 22:20:00|968|966|968.7|966.7|968.8|966.8|968|966|0
1662416700000|2022-09-05 22:25:00|968.6|966.6|968.9|966.9|969.3|967.3|968.5|966.5|0
1662417000000|2022-09-05 22:30:00|969|967|969|967|969.1|967.1|968.7|966.7|0
1662417300000|2022-09-05 22:35:00|968.9|966.9|970.2|968.2|970.3|968.3|968.7|966.7|0
1662417600000|2022-09-05 22:40:00|970.3|968.3|969.7|967.7|970.4|968.4|969.7|967.7|0
1662417900000|2022-09-05 22:45:00|969.6|967.6|969.6|967.6|969.9|967.9|969.6|967.6|0
1662418200000|2022-09-05 22:50:00|969.7|967.7|970.6|968.6|970.8|968.8|969.6|967.6|0
1662418500000|2022-09-05 22:55:00|970.5|968.5|970.1|968.1|970.6|968.6|970.1|968.1|0
1662418800000|2022-09-05 23:00:00|970.2|968.2|970|968|970.3|968.3|970|968|0
1662419100000|2022-09-05 23:05:00|969.9|967.9|970.1|968.1|970.1|968.1|969.8|967.8|0
1662419400000|2022-09-05 23:10:00|970|968|969.6|967.6|970|968|969.5|967.5|0
1662419700000|2022-09-05 23:15:00|969.7|967.7|969.8|967.8|969.8|967.8|969.4|967.4|0
1662420000000|2022-09-05 23:20:00|969.9|967.9|969.6|967.6|969.9|967.9|969.4|967.4|0
1662420300000|2022-09-05 23:25:00|969.5|967.5|969.5|967.5|969.7|967.7|969.3|967.3|0
1662420600000|2022-09-05 23:30:00|969.6|967.6|969.4|967.4|969.7|967.7|969.3|967.3|0
1662420900000|2022-09-05 23:35:00|969.3|967.3|969.8|967.8|969.8|967.8|969.3|967.3|0
1662421200000|2022-09-05 23:40:00|969.9|967.9|970|968|970.1|968.1|969.8|967.8|0
1662421500000|2022-09-05 23:45:00|969.9|967.9|969.7|967.7|969.9|967.9|969.6|967.6|0
1662421800000|2022-09-05 23:50:00|969.8|967.8|968.9|966.9|969.8|967.8|968.8|966.8|0
1662422100000|2022-09-05 23:55:00|969|967|969.2|967.2|969.2|967.2|968.9|966.9|0
1662422400000|2022-09-06 00:00:00|969|967|965.7|964.7|969|967.3|965.7|964.7|84
1662422700000|2022-09-06 00:05:00|965.8|964.8|968|967|968|967|965.8|964.8|16
1662423000000|2022-09-06 00:10:00|968.2|967.2|969|968|969|968|968|967|33
1662423300000|2022-09-06 00:15:00|969.2|968.2|970.3|969.3|970.3|969.3|969.2|968.2|76
1662423600000|2022-09-06 00:20:00|970.5|969.5|970.8|969.8|971.3|970.3|970.5|969.5|96
1662423900000|2022-09-06 00:25:00|970.7|969.7|971.3|970.3|971.3|970.3|970.7|969.7|15
1662424200000|2022-09-06 00:30:00|971.6|970.6|972.5|971.5|972.7|971.7|971.6|970.6|130
1662424500000|2022-09-06 00:35:00|972.4|971.4|971.8|970.8|972.7|971.7|971.7|970.7|58
1662424800000|2022-09-06 00:40:00|971.7|970.7|971.9|970.9|972.5|971.5|971.7|970.7|52
1662425100000|2022-09-06 00:45:00|971.7|970.7|972.8|971.8|972.8|971.8|971.6|970.6|45
1662425400000|2022-09-06 00:50:00|972.9|971.9|973|972|973|972|972.6|971.6|60
1662425700000|2022-09-06 00:55:00|972.8|971.8|973.3|972.3|973.9|972.9|972.8|971.8|25
1662426000000|2022-09-06 01:00:00|972.8|971.8|973.4|972.4|973.5|972.5|972.5|971.5|63
1662426300000|2022-09-06 01:05:00|973.3|972.3|973.3|972.3|973.7|972.7|973.1|972.1|39
1662426600000|2022-09-06 01:10:00|973.2|972.2|973|972|973.2|972.2|972.7|971.7|31
1662426900000|2022-09-06 01:15:00|972.8|971.8|971.3|970.3|972.8|971.8|970.9|969.9|230
1662427200000|2022-09-06 01:20:00|971.2|970.2|971.6|970.6|971.9|970.9|970.9|969.9|98
1662427500000|2022-09-06 01:25:00|971.8|970.8|971|970|971.9|970.9|970.5|969.5|83
1662427800000|2022-09-06 01:30:00|970.8|969.8|970.3|969.3|972.3|971.3|970.3|969.3|98
1662428100000|2022-09-06 01:35:00|970.6|969.6|970.4|969.4|971.4|970.4|970.2|969.2|71
1662428400000|2022-09-06 01:40:00|970.3|969.3|969.7|968.7|970.5|969.5|969.5|968.5|77
1662428700000|2022-09-06 01:45:00|969.9|968.9|970.2|969.2|970.5|969.5|969.4|968.4|33
1662429000000|2022-09-06 01:50:00|970.4|969.4|969|968|970.4|969.4|968.9|967.9|35
1662429300000|2022-09-06 01:55:00|969.2|968.2|968.8|967.8|969.2|968.2|968.4|967.4|28
1662429600000|2022-09-06 02:00:00|968.9|967.9|968.9|967.9|969.5|968.5|968.8|967.8|25
1662429900000|2022-09-06 02:05:00|968.8|967.8|966.2|965.2|968.8|967.8|966.2|965.2|150
1662430200000|2022-09-06 02:10:00|966.1|965.1|966.8|965.8|966.8|965.8|965.9|964.9|48
1662430500000|2022-09-06 02:15:00|966.7|965.7|966.9|965.9|967.2|966.2|966.4|965.4|24
1662430800000|2022-09-06 02:20:00|967|966|966.6|965.6|967|966|966.2|965.2|38
1662431100000|2022-09-06 02:25:00|966.7|965.7|966.7|965.7|967|966|966.6|965.6|36
1662431400000|2022-09-06 02:30:00|966.8|965.8|965.8|964.8|966.8|965.8|965.4|964.4|54
1662431700000|2022-09-06 02:35:00|966.2|965.2|967.5|966.5|967.9|966.9|966|965|43
1662432000000|2022-09-06 02:40:00|967.9|966.9|968.8|967.8|969|968|967.6|966.6|59
1662432300000|2022-09-06 02:45:00|968.5|967.5|968.2|967.2|968.8|967.8|967.9|966.9|40
1662432600000|2022-09-06 02:50:00|968.3|967.3|967.7|966.7|968.6|967.6|967.1|966.1|77
1662432900000|2022-09-06 02:55:00|968.1|967.1|968|967|968.1|967.1|967.6|966.6|21
1662433200000|2022-09-06 03:00:00|968.1|967.1|966.6|965.6|968.1|967.1|966.6|965.6|46
1662433500000|2022-09-06 03:05:00|966.8|965.8|966.7|965.7|966.9|965.9|966.4|965.4|14
1662433800000|2022-09-06 03:10:00|966.8|965.8|966|965|966.9|965.9|965.9|964.9|65
1662434100000|2022-09-06 03:15:00|965.8|964.8|966.2|965.2|966.6|965.6|965.8|964.8|26
1662434400000|2022-09-06 03:20:00|966.7|965.7|965.7|964.7|966.7|965.7|965.7|964.7|14
1662434700000|2022-09-06 03:25:00|966.1|965.1|966.1|965.1|966.3|965.3|966.1|965.1|8
1662435000000|2022-09-06 03:30:00|966.2|965.2|966.1|965.1|966.3|965.3|966.1|965.1|19
1662435300000|2022-09-06 03:35:00|966.3|965.3|966.5|965.5|966.6|965.6|966.2|965.2|12
1662435600000|2022-09-06 03:40:00|966.4|965.4|965.6|964.6|966.4|965.4|965.6|964.6|33
1662435900000|2022-09-06 03:45:00|965.7|964.7|964.9|963.9|966.2|965.2|964.9|963.9|83
1662436200000|2022-09-06 03:50:00|964.8|963.8|964.7|963.7|965.1|964.1|964.5|963.5|59
1662436500000|2022-09-06 03:55:00|964.8|963.8|965.5|964.5|965.5|964.5|964.7|963.7|17
1662436800000|2022-09-06 04:00:00|965.4|964.4|965.5|964.5|965.7|964.7|965.2|964.2|39
1662437100000|2022-09-06 04:05:00|965.4|964.4|965.4|964.4|965.7|964.7|965.4|964.4|20
1662437400000|2022-09-06 04:10:00|965.3|964.3|965.3|964.3|965.5|964.5|965.3|964.3|17
1662437700000|2022-09-06 04:15:00|965.4|964.4|965.3|964.3|965.5|964.5|965.1|964.1|32
1662438000000|2022-09-06 04:20:00|965.2|964.2|965.7|964.7|965.7|964.7|965.1|964.1|24
1662438300000|2022-09-06 04:25:00|965.8|964.8|965.8|964.8|965.9|964.9|965.5|964.5|28
1662438600000|2022-09-06 04:30:00|966.1|965.1|965.5|964.5|966.1|965.1|965.4|964.4|25
1662438900000|2022-09-06 04:35:00|965.6|964.6|965.4|964.4|965.9|964.9|965.4|964.4|16
1662439200000|2022-09-06 04:40:00|965.5|964.5|965.4|964.4|965.5|964.5|965.3|964.3|18
1662439500000|2022-09-06 04:45:00|965.2|964.2|965|964|965.4|964.4|965|964|28
1662439800000|2022-09-06 04:50:00|965.3|964.3|965|964|965.4|964.4|965|964|13
1662440100000|2022-09-06 04:55:00|964.8|963.8|964.3|963.3|964.9|963.9|964.2|963.2|32
1662440400000|2022-09-06 05:00:00|964.5|963.5|963.7|962.7|965|964|963.7|962.7|83
1662440700000|2022-09-06 05:05:00|963.8|962.8|965.8|964.8|965.8|964.8|963.8|962.8|91
1662441000000|2022-09-06 05:10:00|965.5|964.5|965.3|964.3|966|965|965|964|60
1662441300000|2022-09-06 05:15:00|965.6|964.6|965.5|964.5|965.8|964.8|965.4|964.4|20
1662441600000|2022-09-06 05:20:00|965.7|964.7|965.5|964.5|965.7|964.7|965.2|964.2|14
1662441900000|2022-09-06 05:25:00|965.6|964.6|966.1|965.1|966.1|965.1|965.4|964.4|11
1662442200000|2022-09-06 05:30:00|965.9|964.9|965.4|964.4|966.1|965.1|965.1|964.1|44
1662442500000|2022-09-06 05:35:00|965.6|964.6|966.5|965.5|966.9|965.9|965.6|964.6|22
1662442800000|2022-09-06 05:40:00|966.6|965.6|966.2|965.2|966.6|965.6|965.8|964.8|18
1662443100000|2022-09-06 05:45:00|966.1|965.1|966.3|965.3|966.4|965.4|966.1|965.1|21
1662443400000|2022-09-06 05:50:00|966.5|965.5|966.2|965.2|966.6|965.6|966|965|48
1662443700000|2022-09-06 05:55:00|966|965|965.2|964.2|966|965|965.2|964.2|67
1662444000000|2022-09-06 06:00:00|965.1|964.1|964.8|963.8|965.6|964.6|964.3|963.3|105
1662444300000|2022-09-06 06:05:00|964.9|963.9|965|964|965|964|963.8|962.8|162
1662444600000|2022-09-06 06:10:00|964.9|963.9|965.8|964.8|965.8|964.8|964.9|963.9|36
1662444900000|2022-09-06 06:15:00|966.1|965.1|966|965|966.2|965.2|965.6|964.6|67
1662445200000|2022-09-06 06:20:00|965.8|964.8|966.4|965.4|966.9|965.9|965.8|964.8|236
1662445500000|2022-09-06 06:25:00|966.6|965.6|967.2|966.2|967.3|966.3|966.5|965.5|24
1662445800000|2022-09-06 06:30:00|967.3|966.3|967.8|966.8|967.9|966.9|966.9|965.9|56
1662446100000|2022-09-06 06:35:00|967.7|966.7|968.1|967.1|968.3|967.3|967.7|966.7|96
1662446400000|2022-09-06 06:40:00|968.3|967.3|969.1|968.1|969.1|968.1|968.3|967.3|113
1662446700000|2022-09-06 06:45:00|968.9|967.9|969.2|968.2|969.4|968.4|968.3|967.3|148
1662447000000|2022-09-06 06:50:00|969.3|968.3|968.8|967.8|969.3|968.3|968.3|967.3|87
1662447300000|2022-09-06 06:55:00|968.9|967.9|969|968|969.5|968.5|968.8|967.8|81
1662447600000|2022-09-06 07:00:00|968.9|967.9|969.7|968.7|970.2|969.2|968.4|967.4|620
1662447900000|2022-09-06 07:05:00|969.9|968.9|969.7|968.7|970.1|969.1|969.3|968.3|135
1662448200000|2022-09-06 07:10:00|970|969|970.4|969.4|970.6|969.6|969.3|968.3|307
1662448500000|2022-09-06 07:15:00|970.5|969.5|970|969|971.3|970.3|970|969|622
1662448800000|2022-09-06 07:20:00|970.1|969.1|971.2|970.2|971.7|970.7|970|969|309
1662449100000|2022-09-06 07:25:00|971.4|970.4|970.6|969.6|971.5|970.5|970.6|969.6|117
1662449400000|2022-09-06 07:30:00|970.9|969.9|970.3|969.3|970.9|969.9|969.8|968.8|292
1662449700000|2022-09-06 07:35:00|970.4|969.4|969.6|968.6|970.5|969.5|969.6|968.6|94
1662450000000|2022-09-06 07:40:00|969.5|968.5|969.8|968.8|970.3|969.3|969.5|968.5|93
1662450300000|2022-09-06 07:45:00|969.9|968.9|969.4|968.4|970.1|969.1|969.3|968.3|44
1662450600000|2022-09-06 07:50:00|969.5|968.5|969.3|968.3|969.8|968.8|969.1|968.1|147
1662450900000|2022-09-06 07:55:00|969.4|968.4|969.7|968.7|969.7|968.7|969.2|968.2|229
1662451200000|2022-09-06 08:00:00|969.6|968.6|969|968|969.7|968.7|969|968|744
1662451500000|2022-09-06 08:05:00|968.9|967.9|967.8|966.8|969|968|967.8|966.8|881
1662451800000|2022-09-06 08:10:00|967.7|966.7|967.7|966.7|967.8|966.8|967.1|966.1|789
1662452100000|2022-09-06 08:15:00|967.6|966.6|967.4|966.4|967.6|966.6|966.9|965.9|188
1662452400000|2022-09-06 08:20:00|967.5|966.5|967|966|967.5|966.5|966.9|965.9|139
1662452700000|2022-09-06 08:25:00|966.9|965.9|967.3|966.3|967.6|966.6|966.9|965.9|177
1662453000000|2022-09-06 08:30:00|967.4|966.4|967.2|966.2|967.5|966.5|967.1|966.1|73
1662453300000|2022-09-06 08:35:00|967.1|966.1|967|966|967.1|966.1|966.7|965.7|139
1662453600000|2022-09-06 08:40:00|967.1|966.1|967.4|966.4|967.7|966.7|967.1|966.1|148
1662453900000|2022-09-06 08:45:00|967.3|966.3|967|966|967.6|966.6|967|966|299
1662454200000|2022-09-06 08:50:00|967.1|966.1|967.6|966.6|967.7|966.7|966.8|965.8|320
1662454500000|2022-09-06 08:55:00|967.5|966.5|967.7|966.7|967.7|966.7|967.4|966.4|1027
1662454800000|2022-09-06 09:00:00|967.6|966.6|966.6|965.6|967.6|966.6|966.4|965.4|511
1662455100000|2022-09-06 09:05:00|966.5|965.5|965.8|964.8|967|966|965.8|964.8|456
1662455400000|2022-09-06 09:10:00|965.9|964.9|965.5|964.5|965.9|964.9|965.1|964.1|286
1662455700000|2022-09-06 09:15:00|965.4|964.4|965.9|964.9|966|965|965.2|964.2|168
1662456000000|2022-09-06 09:20:00|966|965|966.4|965.4|966.4|965.4|965.6|964.6|97
1662456300000|2022-09-06 09:25:00|966.5|965.5|966.6|965.6|966.8|965.8|966.2|965.2|26
1662456600000|2022-09-06 09:30:00|966.9|965.9|966.7|965.7|967|966|966.4|965.4|68
1662456900000|2022-09-06 09:35:00|967.1|966.1|967.2|966.2|967.2|966.2|966.9|965.9|68
1662457200000|2022-09-06 09:40:00|967.3|966.3|966.9|965.9|967.4|966.4|966.8|965.8|139
1662457500000|2022-09-06 09:45:00|967|966|966.8|965.8|967.2|966.2|966.8|965.8|70
1662457800000|2022-09-06 09:50:00|966.9|965.9|967.4|966.4|967.5|966.5|966.9|965.9|58
1662458100000|2022-09-06 09:55:00|967.5|966.5|967.6|966.6|967.7|966.7|967.4|966.4|273
1662458400000|2022-09-06 10:00:00|967.7|966.7|967.6|966.6|967.8|966.8|967.4|966.4|67
1662458700000|2022-09-06 10:05:00|967.8|966.8|968.1|967.1|968.1|967.1|967.8|966.8|23
1662459000000|2022-09-06 10:10:00|968|967|968.6|967.6|968.6|967.6|968|967|43
1662459300000|2022-09-06 10:15:00|968.7|967.7|968.5|967.5|969.2|968.2|968.4|967.4|99
1662459600000|2022-09-06 10:20:00|968.6|967.6|969.2|968.2|969.2|968.2|968.5|967.5|20
1662459900000|2022-09-06 10:25:00|969.3|968.3|968.6|967.6|969.5|968.5|968.6|967.6|43
1662460200000|2022-09-06 10:30:00|968.7|967.7|968.1|967.1|968.7|967.7|968.1|967.1|17
1662460800000|2022-09-06 10:40:00|967.7|966.7|967.8|966.8|968|967|967.5|966.5|30
1662461100000|2022-09-06 10:45:00|967.6|966.6|967.5|966.5|967.9|966.9|967.5|966.5|19
1662461400000|2022-09-06 10:50:00|967.4|966.4|967.2|966.2|967.5|966.5|967.2|966.2|36
1662461700000|2022-09-06 10:55:00|967.3|966.3|967.2|966.2|967.3|966.3|967.1|966.1|21
1662462000000|2022-09-06 11:00:00|967.3|966.3|967|966|967.3|966.3|967|966|202
1662462300000|2022-09-06 11:05:00|966.9|965.9|967|966|967|966|966.7|965.7|115
1662462600000|2022-09-06 11:10:00|967.1|966.1|966.9|965.9|967.2|966.2|966.8|965.8|85
1662462900000|2022-09-06 11:15:00|967|966|966.9|965.9|967|966|966.8|965.8|42
1662463200000|2022-09-06 11:20:00|966.8|965.8|965.9|964.9|966.9|965.9|965.8|964.8|195
1662463500000|2022-09-06 11:25:00|966|965|966.1|965.1|966.4|965.4|965.9|964.9|39
1662463800000|2022-09-06 11:30:00|965.9|964.9|965.8|964.8|966.1|965.1|965.6|964.6|87
1662464100000|2022-09-06 11:35:00|965.7|964.7|964.9|963.9|965.7|964.7|964.8|963.8|78
1662464400000|2022-09-06 11:40:00|964.8|963.8|965|964|965|964|964.5|963.5|196
1662464700000|2022-09-06 11:45:00|965.1|964.1|964.9|963.9|965.2|964.2|964.8|963.8|84
1662465000000|2022-09-06 11:50:00|964.8|963.8|965.3|964.3|965.3|964.3|964.6|963.6|144
1662465300000|2022-09-06 11:55:00|965.4|964.4|965.8|964.8|966|965|965.4|964.4|143
1662465600000|2022-09-06 12:00:00|965.9|964.9|965.7|964.7|966|965|965.5|964.5|113
1662465900000|2022-09-06 12:05:00|965.8|964.8|966.4|965.4|966.4|965.4|965.3|964.3|86
1662466200000|2022-09-06 12:10:00|966.1|965.1|966|965|966.2|965.2|965.7|964.7|38
1662466500000|2022-09-06 12:15:00|965.9|964.9|965.4|964.4|965.9|964.9|965.3|964.3|46
1662466800000|2022-09-06 12:20:00|965.5|964.5|965.2|964.2|965.7|964.7|965|964|63
1662467100000|2022-09-06 12:25:00|965.3|964.3|964.6|963.6|965.5|964.5|964.5|963.5|364
1662467400000|2022-09-06 12:30:00|964.5|963.5|964.2|963.2|964.6|963.6|964.1|963.1|148
1662467700000|2022-09-06 12:35:00|964.1|963.1|964.7|963.7|964.7|963.7|964|963|56
1662468000000|2022-09-06 12:40:00|964.8|963.8|965|964|965.2|964.2|964.8|963.8|60
1662468300000|2022-09-06 12:45:00|965.1|964.1|965|964|965.1|964.1|964.5|963.5|131
1662468600000|2022-09-06 12:50:00|965.1|964.1|964.6|963.6|965.2|964.2|964.4|963.4|79
1662468900000|2022-09-06 12:55:00|964.7|963.7|964.4|963.4|964.7|963.7|964.3|963.3|78
1662469200000|2022-09-06 13:00:00|964.3|963.3|964|963|964.8|963.8|964|963|135
1662469500000|2022-09-06 13:05:00|963.8|962.8|963.5|962.5|964|963|963.1|962.1|209
1662469800000|2022-09-06 13:10:00|963.3|962.3|963.4|962.4|963.7|962.7|963.2|962.2|97
1662470100000|2022-09-06 13:15:00|963.3|962.3|964.1|963.1|964.3|963.3|963.3|962.3|64
1662470400000|2022-09-06 13:20:00|964.2|963.2|963.8|962.8|964.3|963.3|963.5|962.5|141
1662470700000|2022-09-06 13:25:00|963.9|962.9|962.3|961.3|963.9|962.9|962.3|961.3|682
1662471000000|2022-09-06 13:30:00|962|961.5|961.1|960.6|963.9|963.4|960.7|960.2|4414
1662471300000|2022-09-06 13:35:00|961|960.5|960.7|960.2|962.2|961.7|960.4|959.9|2201
1662471600000|2022-09-06 13:40:00|960.8|960.3|961.6|961.1|962.4|961.9|960.5|960|2263
1662471900000|2022-09-06 13:45:00|961.7|961.2|960.6|960.1|962.5|962|960.5|960|1685
1662472200000|2022-09-06 13:50:00|960.7|960.2|958.7|958.2|960.8|960.3|958.7|958.2|1957
1662472500000|2022-09-06 13:55:00|958.6|958.1|959.3|958.8|959.6|959.1|958.2|957.7|1668
1662472800000|2022-09-06 14:00:00|959.1|958.6|955.9|955.4|959.1|958.6|955.6|955.1|2851
1662473100000|2022-09-06 14:05:00|955.8|955.3|955.6|955.1|956.6|956.1|955.1|954.6|2239
1662473400000|2022-09-06 14:10:00|955.5|955|955.5|955|955.8|955.3|953.8|953.3|2173
1662473700000|2022-09-06 14:15:00|955.4|954.9|955.6|955.1|955.9|955.4|954.4|953.9|1397
1662474000000|2022-09-06 14:20:00|955.5|955|955.1|954.6|955.5|955|954.3|953.8|1102
1662474300000|2022-09-06 14:25:00|955.2|954.7|957.1|956.6|957.5|957|954.7|954.2|1345
1662474600000|2022-09-06 14:30:00|957|956.5|957|956.5|957.1|956.6|956.2|955.7|812
1662474900000|2022-09-06 14:35:00|957.1|956.6|958.1|957.6|958.3|957.8|955.9|955.4|1003
1662475200000|2022-09-06 14:40:00|958|957.5|958|957.5|959.2|958.7|957.6|957.1|1414
1662475500000|2022-09-06 14:45:00|957.9|957.4|957.9|957.4|958.3|957.8|957|956.5|933
1662475800000|2022-09-06 14:50:00|957.8|957.3|958.4|957.9|959.8|959.3|957.6|957.1|2108
1662476100000|2022-09-06 14:55:00|958.3|957.8|958.7|958.2|959.6|959.1|958.3|957.8|1729
1662476400000|2022-09-06 15:00:00|958.8|958.3|958.9|958.4|959.1|958.6|957.6|957.1|1052
1662476700000|2022-09-06 15:05:00|958.7|958.2|959.8|959.3|960.5|960|958.3|957.8|966
1662477000000|2022-09-06 15:10:00|959.9|959.4|959.1|958.6|960|959.5|958.6|958.1|678
1662477300000|2022-09-06 15:15:00|959.2|958.7|957.9|957.4|959.2|958.7|957.7|957.2|955
1662477600000|2022-09-06 15:20:00|957.8|957.3|957.8|957.3|958.1|957.6|957.2|956.7|895
1662477900000|2022-09-06 15:25:00|957.7|957.2|957|956.5|958.2|957.7|956.5|956|736
1662478200000|2022-09-06 15:30:00|956.9|956.4|957.9|957.4|959|958.5|956.7|956.2|1115
1662478500000|2022-09-06 15:35:00|957.8|957.3|957.7|957.2|958.6|958.1|957.3|956.8|749
1662478800000|2022-09-06 15:40:00|957.6|957.1|958.6|958.1|959.5|959|957.5|957|729
1662479100000|2022-09-06 15:45:00|958.5|958|958.3|957.8|959.2|958.7|958.2|957.7|695
1662479400000|2022-09-06 15:50:00|958.4|957.9|959.4|958.9|959.7|959.2|958.3|957.8|349
1662479700000|2022-09-06 15:55:00|959.2|958.7|959.3|958.8|959.8|959.3|959.1|958.6|362
1662480000000|2022-09-06 16:00:00|959.2|958.7|959.2|958.7|959.9|959.4|958.8|958.3|340
1662480300000|2022-09-06 16:05:00|959.3|958.8|957.9|957.4|959.8|959.3|957.6|957.1|449
1662480600000|2022-09-06 16:10:00|958|957.5|957.8|957.3|958.1|957.6|957.5|957|377
1662480900000|2022-09-06 16:15:00|957.7|957.2|957|956.5|957.9|957.4|956.9|956.4|491
1662481200000|2022-09-06 16:20:00|957.1|956.6|956.1|955.6|957.3|956.8|956|955.5|375
1662481500000|2022-09-06 16:25:00|956|955.5|957.1|956.6|957.2|956.7|955.9|955.4|290
1662481800000|2022-09-06 16:30:00|957|956.5|956.7|956.2|957.4|956.9|956.5|956|338
1662482100000|2022-09-06 16:35:00|956.8|956.3|956.9|956.4|957.3|956.8|956.7|956.2|237
1662482400000|2022-09-06 16:40:00|957|956.5|957.8|957.3|957.8|957.3|956.3|955.8|225
1662482700000|2022-09-06 16:45:00|957.7|957.2|957.6|957.1|957.9|957.4|957.3|956.8|461
1662483000000|2022-09-06 16:50:00|957.7|957.2|957.5|957|957.9|957.4|956.9|956.4|264
1662483300000|2022-09-06 16:55:00|957.6|957.1|957|956.5|957.8|957.3|956.8|956.3|445
1662483600000|2022-09-06 17:00:00|956.9|956.4|956.3|955.8|957|956.5|956|955.5|514
1662483900000|2022-09-06 17:05:00|956.4|955.9|954.7|954.2|956.4|955.9|954.7|954.2|316
1662484200000|2022-09-06 17:10:00|954.6|954.1|954.5|954|955.1|954.6|954.3|953.8|526
1662484500000|2022-09-06 17:15:00|954.4|953.9|954.9|954.4|955|954.5|954|953.5|663
1662484800000|2022-09-06 17:20:00|955|954.5|954.6|954.1|955.2|954.7|954.5|954|449
1662485100000|2022-09-06 17:25:00|954.7|954.2|954.3|953.8|954.8|954.3|954.3|953.8|580
1662485400000|2022-09-06 17:30:00|954.4|953.9|955|954.5|955.5|955|954.2|953.7|495
1662485700000|2022-09-06 17:35:00|954.9|954.4|955.2|954.7|955.3|954.8|954.6|954.1|389
1662486000000|2022-09-06 17:40:00|955.1|954.6|954.7|954.2|955.1|954.6|954.1|953.6|537
1662486300000|2022-09-06 17:45:00|954.8|954.3|954.1|953.6|955.1|954.6|954|953.5|666
1662486600000|2022-09-06 17:50:00|954|953.5|954.2|953.7|954.3|953.8|953.7|953.2|444
1662486900000|2022-09-06 17:55:00|954.3|953.8|954.9|954.4|955|954.5|954.1|953.6|841
1662487200000|2022-09-06 18:00:00|954.8|954.3|954.9|954.4|955.4|954.9|954.7|954.2|895
1662487500000|2022-09-06 18:05:00|954.8|954.3|955.1|954.6|955.2|954.7|954.5|954|506
1662487800000|2022-09-06 18:10:00|955.2|954.7|956.4|955.9|956.7|956.2|955.2|954.7|605
1662488100000|2022-09-06 18:15:00|956.3|955.8|956.4|955.9|956.7|956.2|956.1|955.6|245
1662488400000|2022-09-06 18:20:00|956.5|956|956.2|955.7|956.6|956.1|955.9|955.4|149
1662488700000|2022-09-06 18:25:00|956.3|955.8|955.9|955.4|956.4|955.9|955.6|955.1|181
1662489000000|2022-09-06 18:30:00|956|955.5|955.5|955|956.1|955.6|955.1|954.6|783
1662489300000|2022-09-06 18:35:00|955.6|955.1|955.9|955.4|956.3|955.8|955.3|954.8|228
1662489600000|2022-09-06 18:40:00|955.8|955.3|955.5|955|955.8|955.3|955.3|954.8|404
1662489900000|2022-09-06 18:45:00|955.4|954.9|955.5|955|955.7|955.2|955|954.5|271
1662490200000|2022-09-06 18:50:00|955.6|955.1|955.3|954.8|955.6|955.1|954.6|954.1|384
1662490500000|2022-09-06 18:55:00|955.2|954.7|955|954.5|955.8|955.3|954.8|954.3|296
1662490800000|2022-09-06 19:00:00|955.2|954.7|954.7|954.2|955.4|954.9|954.4|953.9|362
1662491100000|2022-09-06 19:05:00|954.6|954.1|955.7|955.2|955.7|955.2|954.6|954.1|337
1662491400000|2022-09-06 19:10:00|955.4|954.9|955.3|954.8|955.8|955.3|955.2|954.7|500
1662491700000|2022-09-06 19:15:00|955.4|954.9|955.3|954.8|956.2|955.7|955.3|954.8|439
1662492000000|2022-09-06 19:20:00|955.4|954.9|955.5|955|955.6|955.1|954.6|954.1|735
1662492300000|2022-09-06 19:25:00|955.4|954.9|955|954.5|955.7|955.2|955|954.5|881
1662492600000|2022-09-06 19:30:00|954.9|954.4|954.1|953.6|954.9|954.4|953.7|953.2|822
1662492900000|2022-09-06 19:35:00|954.2|953.7|954.3|953.8|954.7|954.2|954.1|953.6|292
1662493200000|2022-09-06 19:40:00|954.2|953.7|955.6|955.1|955.6|955.1|954.2|953.7|303
1662493500000|2022-09-06 19:45:00|955.5|955|955.2|954.7|955.8|955.3|954.6|954.1|1163
1662493800000|2022-09-06 19:50:00|954.9|954.4|954.6|954.1|955.1|954.6|954.4|953.9|1065
1662494100000|2022-09-06 19:55:00|954.7|954.2|955|954.5|955.1|954.6|954.1|953.6|5940
1662494400000|2022-09-06 20:00:00|955.1|954.1|954.6|953.6|955.2|954.2|954.4|953.4|682
1662494700000|2022-09-06 20:05:00|954.5|953.5|954.6|953.6|954.6|953.6|954.3|953.3|128
1662495000000|2022-09-06 20:10:00|954.5|953.5|954.7|953.7|955|954|954.5|953.5|150
1662495300000|2022-09-06 20:15:00|954.8|953.8|955.1|954.1|955.1|954.1|954.7|953.7|152
1662495600000|2022-09-06 20:20:00|955|954|955.2|954.2|955.2|954.2|955|954|75
1662495900000|2022-09-06 20:25:00|955|954|954.4|953.4|955|954|954.4|953.4|108
1662496200000|2022-09-06 20:30:00|954.5|953.5|954.5|953.5|954.5|953.5|954.5|953.5|14
1662496500000|2022-09-06 20:35:00|954.4|953.4|954.5|953.5|954.5|953.5|954.4|953.4|12
1662496800000|2022-09-06 20:40:00|954.4|953.4|954.5|953.5|954.5|953.5|954.4|953.4|7
1662497100000|2022-09-06 20:45:00|954.6|953.6|954.8|953.8|954.8|953.8|954.5|953.5|34
1662497400000|2022-09-06 20:50:00|954.7|953.7|954.8|953.8|954.8|953.8|954.7|953.7|16
1662497700000|2022-09-06 20:55:00|954.6|953.6|954.8|953.8|955.1|954.1|954.6|953.6|69
1662500400000|2022-09-06 21:40:00|956.8|955.8|956.8|955.8|956.8|955.8|956.8|955.8|1
1662501600000|2022-09-06 22:00:00|955.2|953.2|955.5|953.5|955.5|953.5|954.8|952.8|0
1662501900000|2022-09-06 22:05:00|955.4|953.4|955.5|953.5|955.5|953.5|955.1|953.1|0
1662502200000|2022-09-06 22:10:00|955.6|953.6|956|954|956.1|954.1|955.6|953.6|0
1662502500000|2022-09-06 22:15:00|955.9|953.9|956|954|956|954|955.5|953.5|0
1662502800000|2022-09-06 22:20:00|955.9|953.9|955.7|953.7|956|954|955.7|953.7|0
1662503100000|2022-09-06 22:25:00|955.8|953.8|955.9|953.9|955.9|953.9|955.7|953.7|0
1662503400000|2022-09-06 22:30:00|956|954|955.6|953.6|956.1|954.1|955.6|953.6|0
1662503700000|2022-09-06 22:35:00|955.5|953.5|955.5|953.5|955.7|953.7|955.4|953.4|0
1662504000000|2022-09-06 22:40:00|955.6|953.6|955.7|953.7|955.8|953.8|955.5|953.5|0
1662504300000|2022-09-06 22:45:00|955.6|953.6|955.9|953.9|955.9|953.9|955.5|953.5|0
1662504600000|2022-09-06 22:50:00|955.8|953.8|955.7|953.7|956|954|955.5|953.5|0
1662504900000|2022-09-06 22:55:00|955.8|953.8|955.7|953.7|955.9|953.9|955.7|953.7|0
1662505200000|2022-09-06 23:00:00|955.8|953.8|955.4|953.4|955.9|953.9|955.4|953.4|0
1662505500000|2022-09-06 23:05:00|955.3|953.3|954.7|952.7|955.5|953.5|954.6|952.6|0
1662505800000|2022-09-06 23:10:00|954.6|952.6|954.7|952.7|954.7|952.7|954.4|952.4|0
1662506100000|2022-09-06 23:15:00|954.8|952.8|954.8|952.8|955|953|954.8|952.8|0
1662506400000|2022-09-06 23:20:00|954.9|952.9|955.2|953.2|955.2|953.2|954.8|952.8|0
1662506700000|2022-09-06 23:25:00|955.3|953.3|954.9|952.9|955.4|953.4|954.9|952.9|0
1662507000000|2022-09-06 23:30:00|955|953|955.1|953.1|955.4|953.4|954.9|952.9|0
1662507300000|2022-09-06 23:35:00|955.2|953.2|955.2|953.2|955.4|953.4|955.1|953.1|0
1662507600000|2022-09-06 23:40:00|955.4|953.4|955.5|953.5|955.7|953.7|955.4|953.4|0
1662507900000|2022-09-06 23:45:00|955.4|953.4|955.1|953.1|955.5|953.5|954.8|952.8|0
1662508200000|2022-09-06 23:50:00|955|953|954.8|952.8|955.2|953.2|954.6|952.6|0
1662508500000|2022-09-06 23:55:00|954.7|952.7|954.7|952.7|955|953|954.6|952.6|0
1662508800000|2022-09-07 00:00:00|953.4|952.4|953.2|952.2|954.2|953.2|952.1|951.1|37
1662509100000|2022-09-07 00:05:00|953.8|952.8|954.1|953.1|954.3|953.3|953.7|952.7|75
1662509400000|2022-09-07 00:10:00|953.9|952.9|952.9|951.9|953.9|952.9|952.8|951.8|48
1662509700000|2022-09-07 00:15:00|952.8|951.8|950.2|949.2|952.8|951.8|949.9|948.9|226
1662510000000|2022-09-07 00:20:00|950|949|948.1|947.1|950.3|949.3|947.9|946.9|83
1662510300000|2022-09-07 00:25:00|948.3|947.3|948.2|947.2|948.6|947.6|948.1|947.1|108
1662510600000|2022-09-07 00:30:00|948.3|947.3|947.7|946.7|948.8|947.8|947.4|946.4|96
1662510900000|2022-09-07 00:35:00|948.2|947.2|947.5|946.5|948.2|947.2|947.5|946.5|4
1662511200000|2022-09-07 00:40:00|948.2|947.2|947.6|946.6|948.2|947.2|947.6|946.6|11
1662511500000|2022-09-07 00:45:00|947.7|946.7|948.5|947.5|948.5|947.5|947.2|946.2|39
1662511800000|2022-09-07 00:50:00|948.6|947.6|949.2|948.2|949.2|948.2|948.4|947.4|21
1662512100000|2022-09-07 00:55:00|949.3|948.3|949.5|948.5|949.5|948.5|948|947|13
1662512400000|2022-09-07 01:00:00|949.3|948.3|947.4|946.4|949.3|948.3|947.4|946.4|18
1662512700000|2022-09-07 01:05:00|947.3|946.3|947.5|946.5|947.9|946.9|946.9|945.9|58
1662513000000|2022-09-07 01:10:00|947.6|946.6|947.6|946.6|947.6|946.6|946.6|945.6|60
1662513300000|2022-09-07 01:15:00|947.5|946.5|948.4|947.4|948.5|947.5|947.5|946.5|156
1662513600000|2022-09-07 01:20:00|948.3|947.3|948.2|947.2|949.3|948.3|947.9|946.9|68
1662513900000|2022-09-07 01:25:00|948.5|947.5|949|948|949|948|948.5|947.5|35
1662514200000|2022-09-07 01:30:00|948.7|947.7|950.5|949.5|950.6|949.6|948.4|947.4|50
1662514500000|2022-09-07 01:35:00|950.2|949.2|949.3|948.3|950.2|949.2|949|948|132
1662514800000|2022-09-07 01:40:00|949.8|948.8|948.6|947.6|949.9|948.9|948.5|947.5|104
1662515100000|2022-09-07 01:45:00|948.4|947.4|949.6|948.6|949.7|948.7|948.3|947.3|88
1662515400000|2022-09-07 01:50:00|949.8|948.8|950.3|949.3|950.8|949.8|949.6|948.6|102
1662515700000|2022-09-07 01:55:00|950.5|949.5|950.8|949.8|951|950|950|949|46
1662516000000|2022-09-07 02:00:00|950.4|949.4|950.6|949.6|951|950|950.3|949.3|31
1662516300000|2022-09-07 02:05:00|950.3|949.3|950.7|949.7|951|950|950|949|75
1662516600000|2022-09-07 02:10:00|950.3|949.3|948.9|947.9|950.3|949.3|948.9|947.9|41
1662516900000|2022-09-07 02:15:00|948.8|947.8|949.2|948.2|949.2|948.2|948.6|947.6|79
1662517200000|2022-09-07 02:20:00|949.4|948.4|950.4|949.4|950.4|949.4|949.4|948.4|17
1662517500000|2022-09-07 02:25:00|950.5|949.5|951.3|950.3|951.3|950.3|950.4|949.4|43
1662517800000|2022-09-07 02:30:00|951.2|950.2|951.7|950.7|951.7|950.7|951.2|950.2|118
1662518100000|2022-09-07 02:35:00|951.8|950.8|950.9|949.9|952|951|950.8|949.8|49
1662518400000|2022-09-07 02:40:00|950.8|949.8|950.8|949.8|951.1|950.1|950.7|949.7|17
1662518700000|2022-09-07 02:45:00|950.6|949.6|950.6|949.6|950.8|949.8|950.5|949.5|33
1662519000000|2022-09-07 02:50:00|950.8|949.8|949.3|948.3|950.8|949.8|949.3|948.3|48
1662519300000|2022-09-07 02:55:00|949.4|948.4|948.9|947.9|949.5|948.5|948.9|947.9|38
1662519600000|2022-09-07 03:00:00|949|948|948.6|947.6|949|948|948.6|947.6|10
1662519900000|2022-09-07 03:05:00|949.1|948.1|948.4|947.4|949.2|948.2|948.4|947.4|13
1662520200000|2022-09-07 03:10:00|948.5|947.5|948.6|947.6|948.6|947.6|947.4|946.4|126
1662520500000|2022-09-07 03:15:00|948|947|947.8|946.8|948|947|947.2|946.2|37
1662520800000|2022-09-07 03:20:00|947.7|946.7|948|947|948|947|947.5|946.5|26
1662521100000|2022-09-07 03:25:00|948.1|947.1|948.9|947.9|948.9|947.9|948.1|947.1|12
1662521400000|2022-09-07 03:30:00|948.8|947.8|949.3|948.3|949.4|948.4|948.4|947.4|25
1662521700000|2022-09-07 03:35:00|949.4|948.4|948.9|947.9|949.4|948.4|948.9|947.9|20
1662522000000|2022-09-07 03:40:00|949|948|949.1|948.1|949.1|948.1|948.9|947.9|75
1662522300000|2022-09-07 03:45:00|949.4|948.4|949.9|948.9|949.9|948.9|949.4|948.4|52
1662522600000|2022-09-07 03:50:00|949.7|948.7|950.4|949.4|950.4|949.4|949.4|948.4|64
1662522900000|2022-09-07 03:55:00|950.6|949.6|950.7|949.7|950.8|949.8|950.5|949.5|8
1662523500000|2022-09-07 04:05:00|949.8|948.8|949.9|948.9|949.9|948.9|949.8|948.8|5
1662523800000|2022-09-07 04:10:00|950.2|949.2|950.2|949.2|950.2|949.2|950.2|949.2|1
1662524100000|2022-09-07 04:15:00|949.5|948.5|949.5|948.5|949.5|948.5|949.5|948.5|1
1662525300000|2022-09-07 04:35:00|950.5|949.5|950.5|949.5|950.5|949.5|950.5|949.5|1
1662525900000|2022-09-07 04:45:00|950.8|949.8|950.8|949.8|950.8|949.8|950.8|949.8|2
1662526200000|2022-09-07 04:50:00|951.4|950.4|951.4|950.4|951.4|950.4|951.4|950.4|2
1662526800000|2022-09-07 05:00:00|950.8|949.8|950.8|949.8|951|950|950.4|949.4|33
1662527100000|2022-09-07 05:05:00|950.7|949.7|951.3|950.3|951.3|950.3|950.2|949.2|18
1662527400000|2022-09-07 05:10:00|951.5|950.5|951.2|950.2|951.7|950.7|951|950|27
1662527700000|2022-09-07 05:15:00|||||||||2
1662528000000|2022-09-07 05:20:00|951.8|950.8|951|950|951.8|950.8|950.9|949.9|15
1662528300000|2022-09-07 05:25:00|951.5|950.5|950.6|949.6|951.5|950.5|950.6|949.6|2
1662528600000|2022-09-07 05:30:00|950.5|949.5|950.4|949.4|950.7|949.7|950.3|949.3|10
1662528900000|2022-09-07 05:35:00|950.5|949.5|950|949|950.5|949.5|949.9|948.9|5
1662529200000|2022-09-07 05:40:00|950.1|949.1|950.4|949.4|950.4|949.4|950.1|949.1|3
1662529500000|2022-09-07 05:45:00|950.2|949.2|949.7|948.7|950.2|949.2|949.6|948.6|25
1662529800000|2022-09-07 05:50:00|949.9|948.9|949.4|948.4|949.9|948.9|949.4|948.4|6
1662530100000|2022-09-07 05:55:00|949.9|948.9|950.6|949.6|950.6|949.6|949.9|948.9|31
1662530400000|2022-09-07 06:00:00|950.8|949.8|949.3|948.3|950.8|949.8|949.3|948.3|38
1662530700000|2022-09-07 06:05:00|949.5|948.5|949.4|948.4|949.7|948.7|949|948|88
1662531000000|2022-09-07 06:10:00|949.6|948.6|950.9|949.9|951|950|949.6|948.6|61
1662531300000|2022-09-07 06:15:00|951.2|950.2|951.2|950.2|951.5|950.5|950.6|949.6|59
1662531600000|2022-09-07 06:20:00|951.3|950.3|951.9|950.9|952.2|951.2|951.1|950.1|73
1662531900000|2022-09-07 06:25:00|952|951|951.9|950.9|952.4|951.4|951.6|950.6|100
1662532200000|2022-09-07 06:30:00|951.6|950.6|952|951|952|951|950.9|949.9|115
1662532500000|2022-09-07 06:35:00|951.9|950.9|952.5|951.5|952.6|951.6|951.5|950.5|121
1662532800000|2022-09-07 06:40:00|952.6|951.6|953|952|953.2|952.2|952.6|951.6|120
1662533100000|2022-09-07 06:45:00|953.1|952.1|954.1|953.1|954.9|953.9|953|952|267
1662533400000|2022-09-07 06:50:00|954|953|954.3|953.3|954.9|953.9|953.9|952.9|143
1662533700000|2022-09-07 06:55:00|954.4|953.4|955.3|954.3|955.4|954.4|954.4|953.4|216
1662534000000|2022-09-07 07:00:00|955.4|954.4|954.6|953.6|955.6|954.6|954.4|953.4|254
1662534300000|2022-09-07 07:05:00|954.7|953.7|953.9|952.9|955.2|954.2|953.9|952.9|242
1662534600000|2022-09-07 07:10:00|953.8|952.8|953.8|952.8|954.5|953.5|953.3|952.3|302
1662534900000|2022-09-07 07:15:00|953.9|952.9|953.1|952.1|954|953|953|952|291
1662535200000|2022-09-07 07:20:00|953.2|952.2|952.4|951.4|953.5|952.5|952.4|951.4|241
1662535500000|2022-09-07 07:25:00|952.3|951.3|952.4|951.4|952.6|951.6|951.8|950.8|371
1662535800000|2022-09-07 07:30:00|952.3|951.3|952.6|951.6|952.7|951.7|951.7|950.7|277
1662536100000|2022-09-07 07:35:00|952.5|951.5|953.1|952.1|953.3|952.3|952.4|951.4|294
1662536400000|2022-09-07 07:40:00|953.3|952.3|953.4|952.4|953.7|952.7|953|952|97
1662536700000|2022-09-07 07:45:00|953.6|952.6|954.5|953.5|954.6|953.6|953.5|952.5|118
1662537000000|2022-09-07 07:50:00|954.7|953.7|954.3|953.3|954.7|953.7|954|953|111
1662537300000|2022-09-07 07:55:00|954.5|953.5|955.8|954.8|955.9|954.9|954.4|953.4|330
1662537600000|2022-09-07 08:00:00|955.9|954.9|956.5|955.5|956.7|955.7|955.3|954.3|590
1662537900000|2022-09-07 08:05:00|956.8|955.8|956.3|955.3|957.3|956.3|956.2|955.2|345
1662538200000|2022-09-07 08:10:00|956.4|955.4|956|955|956.4|955.4|955.9|954.9|201
1662538500000|2022-09-07 08:15:00|955.9|954.9|955.8|954.8|956.5|955.5|955.7|954.7|115
1662538800000|2022-09-07 08:20:00|955.9|954.9|955.5|954.5|956|955|955.3|954.3|82
1662539100000|2022-09-07 08:25:00|955.4|954.4|955.3|954.3|955.9|954.9|955.3|954.3|104
1662539400000|2022-09-07 08:30:00|955.4|954.4|955.4|954.4|955.8|954.8|955.2|954.2|96
1662539700000|2022-09-07 08:35:00|955.5|954.5|954.9|953.9|955.6|954.6|954.9|953.9|70
1662540000000|2022-09-07 08:40:00|954.8|953.8|955.2|954.2|955.3|954.3|954.7|953.7|122
1662540300000|2022-09-07 08:45:00|955.3|954.3|955.9|954.9|955.9|954.9|955.3|954.3|61
1662540600000|2022-09-07 08:50:00|955.8|954.8|955.9|954.9|956.2|955.2|955.3|954.3|70
1662540900000|2022-09-07 08:55:00|955.7|954.7|955.6|954.6|955.9|954.9|955.5|954.5|26
1662541200000|2022-09-07 09:00:00|955.5|954.5|954.3|953.3|955.6|954.6|954.1|953.1|100
1662541500000|2022-09-07 09:05:00|954.2|953.2|953.8|952.8|954.4|953.4|953.8|952.8|183
1662541800000|2022-09-07 09:10:00|953.9|952.9|953.8|952.8|954.1|953.1|953.6|952.6|88
1662542100000|2022-09-07 09:15:00|953.9|952.9|954.5|953.5|954.5|953.5|953.9|952.9|121
1662542400000|2022-09-07 09:20:00|954.7|953.7|954.1|953.1|954.8|953.8|953.9|952.9|36
1662542700000|2022-09-07 09:25:00|954.2|953.2|953.9|952.9|954.4|953.4|953.6|952.6|116
1662543000000|2022-09-07 09:30:00|954|953|954.3|953.3|954.3|953.3|953.8|952.8|185
1662543300000|2022-09-07 09:35:00|954.4|953.4|953.7|952.7|954.6|953.6|953.7|952.7|126
1662543600000|2022-09-07 09:40:00|953.6|952.6|953.9|952.9|954.3|953.3|953.6|952.6|251
1662543900000|2022-09-07 09:45:00|954|953|954.4|953.4|954.6|953.6|953.8|952.8|153
1662544200000|2022-09-07 09:50:00|954.2|953.2|954.1|953.1|954.2|953.2|954|953|43
1662544500000|2022-09-07 09:55:00|954.4|953.4|954.6|953.6|954.9|953.9|954.4|953.4|41
1662544800000|2022-09-07 10:00:00|954.7|953.7|954.1|953.1|954.8|953.8|954.1|953.1|37
1662545100000|2022-09-07 10:05:00|954|953|953.9|952.9|954.3|953.3|953.9|952.9|23
1662545400000|2022-09-07 10:10:00|953.8|952.8|953.7|952.7|953.8|952.8|953.4|952.4|22
1662545700000|2022-09-07 10:15:00|953.5|952.5|953.8|952.8|953.8|952.8|953.1|952.1|107
1662546000000|2022-09-07 10:20:00|953.7|952.7|954.1|953.1|954.1|953.1|953.6|952.6|55
1662546300000|2022-09-07 10:25:00|954|953|954|953|954|953|953.9|952.9|23
1662546600000|2022-09-07 10:30:00|953.9|952.9|953.2|952.2|953.9|952.9|953.2|952.2|68
1662546900000|2022-09-07 10:35:00|953.3|952.3|953.6|952.6|953.7|952.7|953.2|952.2|45
1662547200000|2022-09-07 10:40:00|953.7|952.7|953.4|952.4|953.7|952.7|953.2|952.2|44
1662547500000|2022-09-07 10:45:00|953.5|952.5|953.1|952.1|953.6|952.6|952.9|951.9|276
1662547800000|2022-09-07 10:50:00|953.2|952.2|953.7|952.7|953.7|952.7|953.2|952.2|12
1662548100000|2022-09-07 10:55:00|953.6|952.6|952.9|951.9|953.6|952.6|952.7|951.7|77
1662548400000|2022-09-07 11:00:00|953|952|952.4|951.4|953|952|952.2|951.2|263
1662548700000|2022-09-07 11:05:00|952.5|951.5|952.3|951.3|952.8|951.8|952.3|951.3|97
1662549000000|2022-09-07 11:10:00|952.4|951.4|952.7|951.7|952.8|951.8|952.3|951.3|34
1662549300000|2022-09-07 11:15:00|952.8|951.8|952.5|951.5|952.9|951.9|952.5|951.5|101
1662549600000|2022-09-07 11:20:00|952.6|951.6|952.8|951.8|952.9|951.9|952.4|951.4|63
1662549900000|2022-09-07 11:25:00|952.7|951.7|952.6|951.6|952.8|951.8|952.5|951.5|187
1662550200000|2022-09-07 11:30:00|952.5|951.5|952.2|951.2|952.7|951.7|952|951|70
1662550500000|2022-09-07 11:35:00|952|951|950.6|949.6|952.2|951.2|950.1|949.1|256
1662550800000|2022-09-07 11:40:00|950.2|949.2|951.5|950.5|951.5|950.5|950.1|949.1|113
1662551100000|2022-09-07 11:45:00|951.4|950.4|951.1|950.1|951.4|950.4|950.7|949.7|24
1662551400000|2022-09-07 11:50:00|950.7|949.7|951.1|950.1|951.3|950.3|950.4|949.4|618
1662551700000|2022-09-07 11:55:00|951|950|950.9|949.9|951.3|950.3|950.6|949.6|210
1662552000000|2022-09-07 12:00:00|951|950|950.9|949.9|951|950|950.6|949.6|80
1662552300000|2022-09-07 12:05:00|950.7|949.7|950|949|950.7|949.7|949.4|948.4|364
1662552600000|2022-09-07 12:10:00|949.9|948.9|949.5|948.5|949.9|948.9|948.9|947.9|546
1662552900000|2022-09-07 12:15:00|949.4|948.4|949.2|948.2|949.7|948.7|948.9|947.9|990
1662553200000|2022-09-07 12:20:00|949.1|948.1|949|948|949.4|948.4|948.7|947.7|819
1662553500000|2022-09-07 12:25:00|948.9|947.9|948.8|947.8|949.1|948.1|948.6|947.6|315
1662553800000|2022-09-07 12:30:00|948.9|947.9|949.3|948.3|949.5|948.5|948.7|947.7|735
1662554100000|2022-09-07 12:35:00|949.2|948.2|950.3|949.3|950.4|949.4|949|948|1689
1662554400000|2022-09-07 12:40:00|950.4|949.4|950.1|949.1|950.4|949.4|949.9|948.9|186
1662554700000|2022-09-07 12:45:00|950|949|949.5|948.5|950|949|949.4|948.4|141
1662555000000|2022-09-07 12:50:00|949.6|948.6|948.9|947.9|949.8|948.8|948.9|947.9|300
1662555300000|2022-09-07 12:55:00|949|948|950.1|949.1|950.1|949.1|949|948|304
1662555600000|2022-09-07 13:00:00|950|949|949.8|948.8|950.1|949.1|949.6|948.6|394
1662555900000|2022-09-07 13:05:00|949.9|948.9|950.1|949.1|950.3|949.3|949.9|948.9|177
1662556200000|2022-09-07 13:10:00|950.2|949.2|949.9|948.9|950.2|949.2|949.3|948.3|374
1662556500000|2022-09-07 13:15:00|950|949|950.8|949.8|951.1|950.1|949.9|948.9|369
1662556800000|2022-09-07 13:20:00|950.7|949.7|951|950|951.3|950.3|950.7|949.7|299
1662557100000|2022-09-07 13:25:00|950.9|949.9|950.4|949.4|950.9|949.9|950.4|949.4|362
1662557400000|2022-09-07 13:30:00|950.2|949.7|952.3|951.8|952.5|952|950.2|949.7|5272
1662557700000|2022-09-07 13:35:00|952.2|951.7|953.2|952.7|954|953.5|951.9|951.4|2984
1662558000000|2022-09-07 13:40:00|953.1|952.6|953.7|953.2|954.1|953.6|952.6|952.1|2191
1662558300000|2022-09-07 13:45:00|953.8|953.3|953.5|953|954.3|953.8|953.5|953|1735
1662558600000|2022-09-07 13:50:00|953.6|953.1|951.7|951.2|953.7|953.2|951.4|950.9|2118
1662558900000|2022-09-07 13:55:00|951.6|951.1|950.3|949.8|952.4|951.9|950.2|949.7|2530
1662559200000|2022-09-07 14:00:00|950.2|949.7|951.3|950.8|951.6|951.1|949.3|948.8|2821
1662559500000|2022-09-07 14:05:00|951.2|950.7|950.6|950.1|951.7|951.2|950.4|949.9|2852
1662559800000|2022-09-07 14:10:00|950.7|950.2|949.9|949.4|951.1|950.6|949.7|949.2|2046
1662560100000|2022-09-07 14:15:00|949.8|949.3|951.4|950.9|951.6|951.1|949.5|949|2503
1662560400000|2022-09-07 14:20:00|951.3|950.8|951.1|950.6|952.3|951.8|951|950.5|1236
1662560700000|2022-09-07 14:25:00|951|950.5|952.4|951.9|952.7|952.2|950.9|950.4|1223
1662561000000|2022-09-07 14:30:00|952.5|952|954.1|953.6|954.4|953.9|952.5|952|1454
1662561300000|2022-09-07 14:35:00|954.2|953.7|954|953.5|954.5|954|953.5|953|978
1662561600000|2022-09-07 14:40:00|954.1|953.6|954.2|953.7|954.8|954.3|953.4|952.9|1302
1662561900000|2022-09-07 14:45:00|954.3|953.8|954|953.5|954.3|953.8|953.6|953.1|1851
1662562200000|2022-09-07 14:50:00|954.1|953.6|954.6|954.1|954.9|954.4|953.8|953.3|965
1662562500000|2022-09-07 14:55:00|954.7|954.2|954.2|953.7|954.9|954.4|954.1|953.6|1554
1662562800000|2022-09-07 15:00:00|954.1|953.6|954.8|954.3|955|954.5|953.3|952.8|1338
1662563100000|2022-09-07 15:05:00|954.7|954.2|954.7|954.2|955|954.5|954.2|953.7|1268
1662563400000|2022-09-07 15:10:00|954.8|954.3|956.2|955.7|956.5|956|954.7|954.2|1458
1662563700000|2022-09-07 15:15:00|956.1|955.6|955.6|955.1|956.3|955.8|955.2|954.7|3689
1662564000000|2022-09-07 15:20:00|955.7|955.2|956|955.5|956.2|955.7|955.2|954.7|1479
1662564300000|2022-09-07 15:25:00|955.9|955.4|955.4|954.9|956.2|955.7|955.3|954.8|1632
1662564600000|2022-09-07 15:30:00|955.5|955|955.3|954.8|956.1|955.6|955.1|954.6|2129
1662564900000|2022-09-07 15:35:00|955.4|954.9|955.6|955.1|956.1|955.6|955.4|954.9|616
1662565200000|2022-09-07 15:40:00|955.4|954.9|955.1|954.6|956|955.5|955|954.5|1253
1662565500000|2022-09-07 15:45:00|955|954.5|956.2|955.7|956.3|955.8|955|954.5|683
1662565800000|2022-09-07 15:50:00|956.3|955.8|956.4|955.9|956.5|956|956|955.5|713
1662566100000|2022-09-07 15:55:00|956.5|956|956|955.5|956.7|956.2|955.9|955.4|790
1662566400000|2022-09-07 16:00:00|956.1|955.6|956.1|955.6|956.4|955.9|956|955.5|537
1662566700000|2022-09-07 16:05:00|956.2|955.7|956.5|956|956.5|956|955.6|955.1|398
1662567000000|2022-09-07 16:10:00|956.4|955.9|955.8|955.3|956.5|956|955.6|955.1|427
1662567300000|2022-09-07 16:15:00|955.7|955.2|955.1|954.6|955.7|955.2|955|954.5|952
1662567600000|2022-09-07 16:20:00|955.2|954.7|954.5|954|955.4|954.9|954.3|953.8|619
1662567900000|2022-09-07 16:25:00|954.4|953.9|954.8|954.3|954.9|954.4|954.4|953.9|550
1662568200000|2022-09-07 16:30:00|954.7|954.2|955.2|954.7|955.2|954.7|954.3|953.8|617
1662568500000|2022-09-07 16:35:00|955.1|954.6|955.9|955.4|955.9|955.4|955|954.5|425
1662568800000|2022-09-07 16:40:00|955.8|955.3|956|955.5|956.7|956.2|955.6|955.1|2384
1662569100000|2022-09-07 16:45:00|956.1|955.6|955.4|954.9|956.4|955.9|955.2|954.7|2122
1662569400000|2022-09-07 16:50:00|955.5|955|955.6|955.1|955.8|955.3|955.3|954.8|578
1662569700000|2022-09-07 16:55:00|955.4|954.9|955.8|955.3|955.8|955.3|955.2|954.7|2641
1662570000000|2022-09-07 17:00:00|955.7|955.2|956.8|956.3|957|956.5|955.7|955.2|473
1662570300000|2022-09-07 17:05:00|956.7|956.2|956.6|956.1|957|956.5|956.5|956|292
1662570600000|2022-09-07 17:10:00|956.5|956|956.8|956.3|956.9|956.4|956.3|955.8|226
1662570900000|2022-09-07 17:15:00|956.9|956.4|956.8|956.3|957.5|957|956.7|956.2|410
1662571200000|2022-09-07 17:20:00|956.9|956.4|957.3|956.8|957.8|957.3|956.9|956.4|513
1662571500000|2022-09-07 17:25:00|957.2|956.7|957.1|956.6|957.2|956.7|956.8|956.3|366
1662571800000|2022-09-07 17:30:00|957.2|956.7|957.9|957.4|958|957.5|957.1|956.6|324
1662572100000|2022-09-07 17:35:00|958|957.5|958.4|957.9|958.7|958.2|957.8|957.3|389
1662572400000|2022-09-07 17:40:00|958.3|957.8|959.1|958.6|959.1|958.6|958.3|957.8|576
1662572700000|2022-09-07 17:45:00|959|958.5|959.4|958.9|959.5|959|958.8|958.3|591
1662573000000|2022-09-07 17:50:00|959.3|958.8|959.6|959.1|959.7|959.2|959.2|958.7|433
1662573300000|2022-09-07 17:55:00|959.5|959|959.2|958.7|959.6|959.1|959|958.5|637
1662573600000|2022-09-07 18:00:00|959.3|958.8|960.7|960.2|960.7|960.2|959.2|958.7|845
1662573900000|2022-09-07 18:05:00|960.6|960.1|959.7|959.2|960.7|960.2|959.6|959.1|601
1662574200000|2022-09-07 18:10:00|959.6|959.1|959.7|959.2|959.9|959.4|959.4|958.9|414
1662574500000|2022-09-07 18:15:00|959.8|959.3|958.9|958.4|959.9|959.4|958.9|958.4|3058
1662574800000|2022-09-07 18:20:00|959|958.5|959.3|958.8|959.4|958.9|958.8|958.3|342
1662575100000|2022-09-07 18:25:00|959.4|958.9|960.2|959.7|960.3|959.8|959.4|958.9|212
1662575400000|2022-09-07 18:30:00|960.3|959.8|960.6|960.1|960.8|960.3|960.1|959.6|525
1662575700000|2022-09-07 18:35:00|960.5|960|960.9|960.4|961|960.5|960.5|960|306
1662576000000|2022-09-07 18:40:00|960.8|960.3|961|960.5|961.3|960.8|960.7|960.2|303
1662576300000|2022-09-07 18:45:00|960.9|960.4|961.4|960.9|961.4|960.9|960.9|960.4|7429
1662576600000|2022-09-07 18:50:00|961.3|960.8|961.8|961.3|961.9|961.4|961.2|960.7|940
1662576900000|2022-09-07 18:55:00|961.7|961.2|961.7|961.2|962|961.5|961.6|961.1|554
1662577200000|2022-09-07 19:00:00|961.6|961.1|961.8|961.3|961.9|961.4|961.4|960.9|546
1662577500000|2022-09-07 19:05:00|961.7|961.2|962.3|961.8|962.3|961.8|961.5|961|425
1662577800000|2022-09-07 19:10:00|962.2|961.7|961.7|961.2|962.2|961.7|961.7|961.2|2222
1662578100000|2022-09-07 19:15:00|961.8|961.3|961.5|961|962.2|961.7|961.3|960.8|981
1662578400000|2022-09-07 19:20:00|961.4|960.9|962.4|961.9|962.4|961.9|961.4|960.9|718
1662578700000|2022-09-07 19:25:00|962.3|961.8|962.9|962.4|963|962.5|962.3|961.8|570
1662579000000|2022-09-07 19:30:00|962.8|962.3|962.8|962.3|962.9|962.4|962.3|961.8|650
1662579300000|2022-09-07 19:35:00|962.7|962.2|962.3|961.8|962.7|962.2|962.1|961.6|1037
1662579600000|2022-09-07 19:40:00|962.4|961.9|962.6|962.1|962.6|962.1|962.1|961.6|677
1662579900000|2022-09-07 19:45:00|962.5|962|963.3|962.8|963.4|962.9|962.5|962|728
1662580200000|2022-09-07 19:50:00|963.1|962.6|963.1|962.6|963.3|962.8|962.5|962|1199
1662580500000|2022-09-07 19:55:00|963|962.5|962.8|962.3|963|962.5|962.1|961.6|5966
1662580800000|2022-09-07 20:00:00|962.9|961.9|962|961|962.9|961.9|962|961|1252
1662581100000|2022-09-07 20:05:00|962.1|961.1|962|961|962.1|961.1|961.8|960.8|63
1662581400000|2022-09-07 20:10:00|961.9|960.9|961.8|960.8|962|961|961.8|960.8|201
1662581700000|2022-09-07 20:15:00|961.9|960.9|962|961|962|961|961.9|960.9|21
1662582000000|2022-09-07 20:20:00|962.3|961.3|962.6|961.6|962.6|961.6|962.3|961.3|39
1662582300000|2022-09-07 20:25:00|962.7|961.7|962.3|961.3|962.8|961.8|962.2|961.2|41
1662582600000|2022-09-07 20:30:00|962.4|961.4|962.2|961.2|962.4|961.4|962.2|961.2|9
1662583200000|2022-09-07 20:40:00|962.3|961.3|962.3|961.3|962.3|961.3|962.3|961.3|1
1662583500000|2022-09-07 20:45:00|||||||||1
1662583800000|2022-09-07 20:50:00|962.2|961.2|962.2|961.2|962.3|961.3|962.2|961.2|34
1662584100000|2022-09-07 20:55:00|962.3|961.3|962.2|961.2|962.4|961.4|961.9|960.9|172
1662585300000|2022-09-07 21:15:00|963.3|962.3|964.2|963.2|964.2|963.2|963.3|962.3|4
1662588000000|2022-09-07 22:00:00|962.9|960.9|963.6|961.6|963.8|961.8|962.8|960.8|0
1662588300000|2022-09-07 22:05:00|963.7|961.7|964|962|964|962|963.7|961.7|0
1662588600000|2022-09-07 22:10:00|963.9|961.9|963.7|961.7|964|962|963.7|961.7|0
1662588900000|2022-09-07 22:15:00|963.8|961.8|963.5|961.5|963.8|961.8|963.5|961.5|0
1662589200000|2022-09-07 22:20:00|963.6|961.6|963.7|961.7|963.7|961.7|963.5|961.5|0
1662589500000|2022-09-07 22:25:00|963.6|961.6|963.5|961.5|963.7|961.7|963.4|961.4|0
1662589800000|2022-09-07 22:30:00|963.4|961.4|963.3|961.3|963.5|961.5|963.3|961.3|0
1662590100000|2022-09-07 22:35:00|963.2|961.2|963|961|963.2|961.2|962.8|960.8|0
1662590400000|2022-09-07 22:40:00|962.9|960.9|962.9|960.9|963|961|962.8|960.8|0
1662590700000|2022-09-07 22:45:00|962.8|960.8|962.7|960.7|962.8|960.8|962.6|960.6|0
1662591000000|2022-09-07 22:50:00|962.8|960.8|962.8|960.8|962.8|960.8|962.7|960.7|0
1662591300000|2022-09-07 22:55:00|962.7|960.7|963.1|961.1|963.2|961.2|962.7|960.7|0
1662591600000|2022-09-07 23:00:00|963|961|962.8|960.8|963.2|961.2|962.7|960.7|0
1662591900000|2022-09-07 23:05:00|962.7|960.7|962.9|960.9|962.9|960.9|962.7|960.7|0
1662592200000|2022-09-07 23:10:00|963|961|962.8|960.8|963|961|962.8|960.8|0
1662592500000|2022-09-07 23:15:00|962.9|960.9|963|961|963.5|961.5|962.9|960.9|0
1662592800000|2022-09-07 23:20:00|962.9|960.9|962.6|960.6|962.9|960.9|962.5|960.5|0
1662593100000|2022-09-07 23:25:00|962.5|960.5|962.5|960.5|962.6|960.6|962.5|960.5|0
1662593400000|2022-09-07 23:30:00|962.6|960.6|962.6|960.6|962.6|960.6|962.5|960.5|0
1662593700000|2022-09-07 23:35:00|962.3|960.3|962.3|960.3|962.5|960.5|962.1|960.1|0
1662594000000|2022-09-07 23:40:00|962.4|960.4|962.3|960.3|962.4|960.4|962.2|960.2|0
1662594300000|2022-09-07 23:45:00|962.2|960.2|962.4|960.4|962.5|960.5|962.2|960.2|0
1662594600000|2022-09-07 23:50:00|962.5|960.5|962.1|960.1|962.5|960.5|962|960|0
1662594900000|2022-09-07 23:55:00|962.2|960.2|962.2|960.2|962.3|960.3|962.1|960.1|0
1662595200000|2022-09-08 00:00:00|959.4|958.4|960.4|959.4|966|965|959.4|958.4|83
1662595500000|2022-09-08 00:05:00|960.3|959.3|961|960|961.7|960.7|960.3|959.3|98
1662595800000|2022-09-08 00:10:00|960.9|959.9|960.7|959.7|960.9|959.9|960.4|959.4|23
1662596100000|2022-09-08 00:15:00|960.5|959.5|962.2|961.2|962.2|961.2|960.5|959.5|6
1662596400000|2022-09-08 00:20:00|962|961|962|961|962|961|962|961|3
1662596700000|2022-09-08 00:25:00|961.8|960.8|961.8|960.8|961.8|960.8|961.8|960.8|1
1662597000000|2022-09-08 00:30:00|961.4|960.4|960.9|959.9|961.4|960.4|960.9|959.9|14
1662597300000|2022-09-08 00:35:00|960.6|959.6|961|960|961|960|960.6|959.6|8
1662597600000|2022-09-08 00:40:00|960.9|959.9|960.6|959.6|960.9|959.9|960.6|959.6|19
1662597900000|2022-09-08 00:45:00|960.5|959.5|959.9|958.9|960.6|959.6|959.9|958.9|26
1662598200000|2022-09-08 00:50:00|959.5|958.5|959.8|958.8|959.8|958.8|959.5|958.5|2
1662598500000|2022-09-08 00:55:00|959.9|958.9|959.8|958.8|960.1|959.1|959.8|958.8|9
1662598800000|2022-09-08 01:00:00|959.9|958.9|960.1|959.1|960.2|959.2|959.5|958.5|47
1662599100000|2022-09-08 01:05:00|959.7|958.7|960.6|959.6|960.6|959.6|959.4|958.4|22
1662599400000|2022-09-08 01:10:00|960.8|959.8|960.5|959.5|960.9|959.9|960.3|959.3|20
1662599700000|2022-09-08 01:15:00|960.4|959.4|958.5|957.5|960.5|959.5|958.4|957.4|29
1662600000000|2022-09-08 01:20:00|958.6|957.6|959.5|958.5|959.5|958.5|958.6|957.6|21
1662600300000|2022-09-08 01:25:00|959.3|958.3|959.2|958.2|959.5|958.5|958.9|957.9|13
1662600600000|2022-09-08 01:30:00|959|958|958.5|957.5|959.8|958.8|958.5|957.5|82
1662600900000|2022-09-08 01:35:00|958.6|957.6|957.2|956.2|958.8|957.8|956.8|955.8|78
1662601200000|2022-09-08 01:40:00|956.9|955.9|957.2|956.2|957.8|956.8|956.9|955.9|73
1662601500000|2022-09-08 01:45:00|956.9|955.9|957.9|956.9|958|957|956.9|955.9|55
1662601800000|2022-09-08 01:50:00|958|957|957.1|956.1|958.5|957.5|956.7|955.7|59
1662602100000|2022-09-08 01:55:00|957.2|956.2|957|956|957.3|956.3|956.5|955.5|27
1662602400000|2022-09-08 02:00:00|957.1|956.1|958|957|958.5|957.5|957.1|956.1|84
1662602700000|2022-09-08 02:05:00|958.1|957.1|958.1|957.1|958.3|957.3|957.9|956.9|93
1662603000000|2022-09-08 02:10:00|958.4|957.4|957.9|956.9|958.8|957.8|957.9|956.9|91
1662603300000|2022-09-08 02:15:00|958.3|957.3|958.7|957.7|958.9|957.9|958.3|957.3|55
1662603600000|2022-09-08 02:20:00|958.9|957.9|959.3|958.3|959.3|958.3|958.9|957.9|32
1662603900000|2022-09-08 02:25:00|959.4|958.4|958.5|957.5|959.4|958.4|958.5|957.5|18
1662604200000|2022-09-08 02:30:00|958.4|957.4|958.2|957.2|958.6|957.6|958.2|957.2|19
1662604500000|2022-09-08 02:35:00|958.1|957.1|957.1|956.1|958.2|957.2|957.1|956.1|14
1662604800000|2022-09-08 02:40:00|957.2|956.2|957.1|956.1|957.2|956.2|956.9|955.9|19
1662605100000|2022-09-08 02:45:00|957.2|956.2|956.9|955.9|957.2|956.2|956.8|955.8|24
1662605400000|2022-09-08 02:50:00|957|956|956.4|955.4|957|956|956.3|955.3|31
1662605700000|2022-09-08 02:55:00|956.5|955.5|956.3|955.3|956.6|955.6|956.3|955.3|49
1662606000000|2022-09-08 03:00:00|956.5|955.5|956.7|955.7|956.7|955.7|956.5|955.5|9
1662606300000|2022-09-08 03:05:00|956.9|955.9|957.5|956.5|957.5|956.5|956.4|955.4|26
1662606600000|2022-09-08 03:10:00|957.6|956.6|958.2|957.2|958.2|957.2|957.6|956.6|24
1662606900000|2022-09-08 03:15:00|958.6|957.6|958.3|957.3|958.7|957.7|957.8|956.8|38
1662607200000|2022-09-08 03:20:00|958.4|957.4|958|957|958.5|957.5|957.9|956.9|27
1662607500000|2022-09-08 03:25:00|957.7|956.7|957.7|956.7|957.7|956.7|957.7|956.7|3
1662607800000|2022-09-08 03:30:00|957.4|956.4|957.6|956.6|957.6|956.6|957.4|956.4|7
1662608100000|2022-09-08 03:35:00|958.1|957.1|957.6|956.6|958.1|957.1|957.6|956.6|13
1662608400000|2022-09-08 03:40:00|957.8|956.8|957.9|956.9|958|957|957.8|956.8|16
1662608700000|2022-09-08 03:45:00|957.8|956.8|957.7|956.7|958|957|957.7|956.7|20
1662609000000|2022-09-08 03:50:00|957.8|956.8|958.2|957.2|958.3|957.3|957.8|956.8|16
1662609300000|2022-09-08 03:55:00|958.1|957.1|958|957|958.2|957.2|957.9|956.9|16
1662609600000|2022-09-08 04:00:00|958.1|957.1|958.5|957.5|958.5|957.5|958.1|957.1|11
1662609900000|2022-09-08 04:05:00|958.4|957.4|958.2|957.2|958.4|957.4|958.2|957.2|8
1662610200000|2022-09-08 04:10:00|958.4|957.4|958.6|957.6|958.6|957.6|958.4|957.4|20
1662610500000|2022-09-08 04:15:00|958.7|957.7|958.4|957.4|958.9|957.9|958.4|957.4|18
1662610800000|2022-09-08 04:20:00|958.6|957.6|958.8|957.8|958.8|957.8|958.6|957.6|10
1662611100000|2022-09-08 04:25:00|958.7|957.7|958.3|957.3|958.7|957.7|958.3|957.3|12
1662611400000|2022-09-08 04:30:00|958.4|957.4|958.5|957.5|958.5|957.5|958.4|957.4|13
1662611700000|2022-09-08 04:35:00|958.4|957.4|958.3|957.3|958.4|957.4|958.3|957.3|24
1662612000000|2022-09-08 04:40:00|958.4|957.4|958.4|957.4|958.4|957.4|958.4|957.4|23
1662612300000|2022-09-08 04:45:00|958.5|957.5|958.2|957.2|958.5|957.5|958.2|957.2|172
1662612600000|2022-09-08 04:50:00|958.1|957.1|957.8|956.8|958.1|957.1|957.8|956.8|33
1662612900000|2022-09-08 04:55:00|957.9|956.9|958.2|957.2|958.2|957.2|957.8|956.8|27
1662613200000|2022-09-08 05:00:00|958.3|957.3|958|957|958.4|957.4|958|957|23
1662613500000|2022-09-08 05:05:00|958.6|957.6|958.9|957.9|959|958|958.6|957.6|42
1662613800000|2022-09-08 05:10:00|959|958|957.9|956.9|959.2|958.2|957.9|956.9|30
1662614100000|2022-09-08 05:15:00|958|957|958|957|958|957|957.8|956.8|79
1662614400000|2022-09-08 05:20:00|958.2|957.2|958|957|958.2|957.2|958|957|21
1662614700000|2022-09-08 05:25:00|958.2|957.2|958.4|957.4|958.5|957.5|958.2|957.2|18
1662615000000|2022-09-08 05:30:00|958.6|957.6|958.1|957.1|958.7|957.7|958.1|957.1|31
1662615300000|2022-09-08 05:35:00|958.3|957.3|958.6|957.6|958.6|957.6|958.3|957.3|17
1662615600000|2022-09-08 05:40:00|958.7|957.7|957.7|956.7|958.7|957.7|957.7|956.7|35
1662615900000|2022-09-08 05:45:00|957.8|956.8|957.7|956.7|958|957|957.5|956.5|59
1662616200000|2022-09-08 05:50:00|957.6|956.6|957.1|956.1|957.6|956.6|957.1|956.1|66
1662616500000|2022-09-08 05:55:00|956.9|955.9|957.6|956.6|957.6|956.6|956.6|955.6|112
1662616800000|2022-09-08 06:00:00|957.5|956.5|957.9|956.9|958|957|956.8|955.8|56
1662617100000|2022-09-08 06:05:00|957.8|956.8|958.2|957.2|958.3|957.3|957.7|956.7|91
1662617400000|2022-09-08 06:10:00|958.4|957.4|959.2|958.2|959.4|958.4|958.1|957.1|217
1662617700000|2022-09-08 06:15:00|959|958|959.4|958.4|959.9|958.9|959|958|212
1662618000000|2022-09-08 06:20:00|959.5|958.5|958.9|957.9|959.6|958.6|958.9|957.9|99
1662618300000|2022-09-08 06:25:00|958.8|957.8|958.7|957.7|959|958|958.6|957.6|29
1662618600000|2022-09-08 06:30:00|958.8|957.8|958.5|957.5|958.9|957.9|958.3|957.3|46
1662618900000|2022-09-08 06:35:00|958.2|957.2|958.1|957.1|958.3|957.3|958|957|282
1662619200000|2022-09-08 06:40:00|958.3|957.3|958.6|957.6|958.8|957.8|957.9|956.9|134
1662619500000|2022-09-08 06:45:00|958.5|957.5|958.1|957.1|958.6|957.6|957.9|956.9|128
1662619800000|2022-09-08 06:50:00|958|957|958.2|957.2|958.2|957.2|957.8|956.8|141
1662620100000|2022-09-08 06:55:00|958|957|958.3|957.3|958.3|957.3|957.8|956.8|140
1662620400000|2022-09-08 07:00:00|958.4|957.4|958.6|957.6|959|958|958|957|498
1662620700000|2022-09-08 07:05:00|958.8|957.8|959.6|958.6|959.6|958.6|958.6|957.6|818
1662621000000|2022-09-08 07:10:00|959.7|958.7|958.5|957.5|959.9|958.9|958.4|957.4|226
1662621300000|2022-09-08 07:15:00|958.4|957.4|957.3|956.3|958.4|957.4|957.2|956.2|192
1662621600000|2022-09-08 07:20:00|957.2|956.2|956|955|957.2|956.2|955.8|954.8|445
1662621900000|2022-09-08 07:25:00|956.1|955.1|955.6|954.6|956.1|955.1|955.2|954.2|267
1662622200000|2022-09-08 07:30:00|955.3|954.3|954.9|953.9|955.4|954.4|954.4|953.4|257
1662622500000|2022-09-08 07:35:00|954.8|953.8|954.6|953.6|955.1|954.1|954.4|953.4|571
1662622800000|2022-09-08 07:40:00|954.7|953.7|955.1|954.1|955.1|954.1|954.4|953.4|525
1662623100000|2022-09-08 07:45:00|955|954|955.4|954.4|955.6|954.6|954.9|953.9|406
1662623400000|2022-09-08 07:50:00|955.3|954.3|954.6|953.6|955.3|954.3|954.2|953.2|453
1662623700000|2022-09-08 07:55:00|954.5|953.5|955|954|955|954|954.4|953.4|620
1662624000000|2022-09-08 08:00:00|955.1|954.1|954.3|953.3|955.1|954.1|954.2|953.2|562
1662624300000|2022-09-08 08:05:00|954.4|953.4|955.2|954.2|955.3|954.3|954.2|953.2|447
1662624600000|2022-09-08 08:10:00|955.3|954.3|956|955|956.1|955.1|955|954|457
1662624900000|2022-09-08 08:15:00|955.9|954.9|955.8|954.8|956.2|955.2|955.8|954.8|376
1662625200000|2022-09-08 08:20:00|955.9|954.9|955.4|954.4|956.3|955.3|955.3|954.3|596
1662625500000|2022-09-08 08:25:00|955.3|954.3|955.4|954.4|955.7|954.7|954.8|953.8|485
1662625800000|2022-09-08 08:30:00|955.1|954.1|955.3|954.3|955.6|954.6|954.9|953.9|103
1662626100000|2022-09-08 08:35:00|955.4|954.4|955.6|954.6|955.9|954.9|955.2|954.2|385
1662626400000|2022-09-08 08:40:00|955.7|954.7|956|955|956.1|955.1|955.6|954.6|309
1662626700000|2022-09-08 08:45:00|955.9|954.9|956.6|955.6|956.6|955.6|955.9|954.9|100
1662627000000|2022-09-08 08:50:00|956.4|955.4|956.9|955.9|957|956|956.4|955.4|197
1662627300000|2022-09-08 08:55:00|956.7|955.7|956.9|955.9|957.2|956.2|956.7|955.7|89
1662627600000|2022-09-08 09:00:00|957|956|957.1|956.1|957.4|956.4|956.8|955.8|254
1662627900000|2022-09-08 09:05:00|957.2|956.2|956.6|955.6|957.2|956.2|956.4|955.4|129
1662628200000|2022-09-08 09:10:00|956.5|955.5|955.9|954.9|956.7|955.7|955.9|954.9|109
1662628500000|2022-09-08 09:15:00|955.8|954.8|956.5|955.5|956.5|955.5|955.8|954.8|308
1662628800000|2022-09-08 09:20:00|956.3|955.3|956.4|955.4|956.6|955.6|956.2|955.2|85
1662629100000|2022-09-08 09:25:00|956.5|955.5|956.4|955.4|956.5|955.5|956.3|955.3|76
1662629400000|2022-09-08 09:30:00|956.2|955.2|956.4|955.4|956.6|955.6|956.1|955.1|214
1662629700000|2022-09-08 09:35:00|956.3|955.3|956.7|955.7|956.8|955.8|956.1|955.1|74
1662630000000|2022-09-08 09:40:00|956.8|955.8|956.2|955.2|956.9|955.9|956.2|955.2|64
1662630300000|2022-09-08 09:45:00|956.1|955.1|955.9|954.9|956.4|955.4|955.9|954.9|70
1662630600000|2022-09-08 09:50:00|955.8|954.8|956.3|955.3|956.3|955.3|955.8|954.8|71
1662630900000|2022-09-08 09:55:00|956.2|955.2|956.4|955.4|956.5|955.5|956.1|955.1|101
1662631200000|2022-09-08 10:00:00|956.3|955.3|956.1|955.1|956.6|955.6|955.9|954.9|180
1662631500000|2022-09-08 10:05:00|956|955|956.6|955.6|956.6|955.6|955.7|954.7|95
1662631800000|2022-09-08 10:10:00|956.5|955.5|956.2|955.2|956.6|955.6|956.2|955.2|82
1662632100000|2022-09-08 10:15:00|956.3|955.3|956.4|955.4|956.4|955.4|956.1|955.1|74
1662632400000|2022-09-08 10:20:00|956.3|955.3|956.3|955.3|956.3|955.3|956.2|955.2|482
1662632700000|2022-09-08 10:25:00|956.2|955.2|957|956|957|956|956.2|955.2|571
1662633000000|2022-09-08 10:30:00|956.9|955.9|957|956|957|956|956.6|955.6|64
1662633300000|2022-09-08 10:35:00|957.1|956.1|957.7|956.7|957.7|956.7|956.8|955.8|82
1662633600000|2022-09-08 10:40:00|957.6|956.6|957.7|956.7|957.7|956.7|957.3|956.3|48
1662633900000|2022-09-08 10:45:00|957.5|956.5|958|957|958|957|957.5|956.5|149
1662634200000|2022-09-08 10:50:00|957.9|956.9|958.3|957.3|958.3|957.3|957.9|956.9|61
1662634500000|2022-09-08 10:55:00|958.2|957.2|957.3|956.3|958.3|957.3|957.3|956.3|132
1662634800000|2022-09-08 11:00:00|957.5|956.5|958|957|958.1|957.1|957.2|956.2|533
1662635100000|2022-09-08 11:05:00|957.9|956.9|958.1|957.1|958.2|957.2|957.4|956.4|107
1662635400000|2022-09-08 11:10:00|958.2|957.2|958|957|958.7|957.7|958|957|91
1662635700000|2022-09-08 11:15:00|958.1|957.1|957.7|956.7|958.1|957.1|957.6|956.6|27
1662636000000|2022-09-08 11:20:00|957.3|956.3|957.2|956.2|957.3|956.3|957.2|956.2|17
1662636300000|2022-09-08 11:25:00|957.1|956.1|957.4|956.4|957.4|956.4|957|956|38
1662636600000|2022-09-08 11:30:00|957.2|956.2|956.8|955.8|957.2|956.2|956.6|955.6|129
1662636900000|2022-09-08 11:35:00|956.7|955.7|957.5|956.5|957.5|956.5|956.5|955.5|89
1662637200000|2022-09-08 11:40:00|957.6|956.6|957|956|957.6|956.6|956.9|955.9|110
1662637500000|2022-09-08 11:45:00|956.9|955.9|956.6|955.6|956.9|955.9|956.5|955.5|1058
1662637800000|2022-09-08 11:50:00|956.9|955.9|956.9|955.9|957.1|956.1|956.7|955.7|1655
1662638100000|2022-09-08 11:55:00|957|956|957.3|956.3|957.4|956.4|956.8|955.8|2215
1662638400000|2022-09-08 12:00:00|957.1|956.1|957.5|956.5|958|957|957.1|956.1|1927
1662638700000|2022-09-08 12:05:00|958|957|958|957|958.3|957.3|957.8|956.8|1647
1662639000000|2022-09-08 12:10:00|957.9|956.9|957.8|956.8|958.5|957.5|957.7|956.7|1994
1662639300000|2022-09-08 12:15:00|957.5|956.5|956|955|959.2|958.2|956|955|1019
1662639600000|2022-09-08 12:20:00|955.8|954.8|958.5|957.5|958.5|957.5|955.6|954.6|1269
1662639900000|2022-09-08 12:25:00|958.4|957.4|957.1|956.1|958.6|957.6|957.1|956.1|95
1662640200000|2022-09-08 12:30:00|957.3|956.3|955.9|954.9|957.6|956.6|955.5|954.5|332
1662640500000|2022-09-08 12:35:00|956|955|956.1|955.1|956.5|955.5|955.9|954.9|108
1662640800000|2022-09-08 12:40:00|955.9|954.9|955.3|954.3|955.9|954.9|955|954|587
1662641100000|2022-09-08 12:45:00|955.2|954.2|955.7|954.7|956.6|955.6|954.9|953.9|400
1662641400000|2022-09-08 12:50:00|956.4|955.4|956.3|955.3|957.1|956.1|955.8|954.8|120
1662641700000|2022-09-08 12:55:00|956.2|955.2|954.1|953.1|956.2|955.2|953.7|952.7|539
1662642000000|2022-09-08 13:00:00|954.2|953.2|953.9|952.9|954.7|953.7|953.7|952.7|191
1662642300000|2022-09-08 13:05:00|953.8|952.8|953.4|952.4|953.9|952.9|952.9|951.9|977
1662642600000|2022-09-08 13:10:00|953.3|952.3|952.4|951.4|954.1|953.1|952.4|951.4|716
1662642900000|2022-09-08 13:15:00|952.5|951.5|952.6|951.6|953.1|952.1|952.1|951.1|163
1662643200000|2022-09-08 13:20:00|953.2|952.2|952.6|951.6|953.2|952.2|952.1|951.1|319
1662643500000|2022-09-08 13:25:00|952.7|951.7|952.6|951.6|953.3|952.3|952.4|951.4|325
1662643800000|2022-09-08 13:30:00|952.3|951.8|951.5|951|953.2|952.7|950.6|950.1|4712
1662644100000|2022-09-08 13:35:00|951.3|950.8|952.3|951.8|952.9|952.4|949.8|949.3|3344
1662644400000|2022-09-08 13:40:00|952.2|951.7|954.8|954.3|955.1|954.6|950.7|950.2|2173
1662644700000|2022-09-08 13:45:00|954.6|954.1|954|953.5|954.9|954.4|952.8|952.3|3129
1662645000000|2022-09-08 13:50:00|953.9|953.4|954.6|954.1|955|954.5|953.2|952.7|1792
1662645300000|2022-09-08 13:55:00|954.5|954|954.8|954.3|955.4|954.9|954.3|953.8|1694
1662645600000|2022-09-08 14:00:00|954.7|954.2|953|952.5|954.9|954.4|952.6|952.1|7064
1662645900000|2022-09-08 14:05:00|952.9|952.4|953.8|953.3|954.2|953.7|952.7|952.2|1132
1662646200000|2022-09-08 14:10:00|953.7|953.2|953.2|952.7|954.2|953.7|952.7|952.2|1600
1662646500000|2022-09-08 14:15:00|953|952.5|955.1|954.6|955.2|954.7|952.5|952|1742
1662646800000|2022-09-08 14:20:00|955.2|954.7|954.2|953.7|956.1|955.6|954|953.5|1518
1662647100000|2022-09-08 14:25:00|954|953.5|954.9|954.4|955|954.5|953.9|953.4|888
1662647400000|2022-09-08 14:30:00|954.6|954.1|955.8|955.3|956.1|955.6|954.2|953.7|1349
1662647700000|2022-09-08 14:35:00|955.6|955.1|955.9|955.4|956.3|955.8|955.3|954.8|1296
1662648000000|2022-09-08 14:40:00|956|955.5|956.4|955.9|956.7|956.2|955.6|955.1|884
1662648300000|2022-09-08 14:45:00|956.3|955.8|956.6|956.1|956.9|956.4|956|955.5|1133
1662648600000|2022-09-08 14:50:00|956.5|956|956.4|955.9|956.5|956|955.9|955.4|2870
1662648900000|2022-09-08 14:55:00|956.3|955.8|956.6|956.1|956.9|956.4|956.2|955.7|3166
1662649200000|2022-09-08 15:00:00|956.5|956|957.2|956.7|957.7|957.2|956.5|956|2251
1662649500000|2022-09-08 15:05:00|957.1|956.6|957.4|956.9|958|957.5|957.1|956.6|2264
1662649800000|2022-09-08 15:10:00|957.6|957.1|958.1|957.6|958.2|957.7|957.3|956.8|2139
1662650100000|2022-09-08 15:15:00|958|957.5|958.3|957.8|958.4|957.9|957.7|957.2|843
1662650400000|2022-09-08 15:20:00|958.2|957.7|958.1|957.6|958.6|958.1|957.7|957.2|1669
1662650700000|2022-09-08 15:25:00|958.2|957.7|957.7|957.2|958.4|957.9|957.6|957.1|4411
1662651000000|2022-09-08 15:30:00|957.8|957.3|957.8|957.3|957.9|957.4|957.3|956.8|1038
1662651300000|2022-09-08 15:35:00|957.9|957.4|956.5|956|958.3|957.8|956.5|956|1400
1662651600000|2022-09-08 15:40:00|956.4|955.9|956|955.5|956.7|956.2|955.8|955.3|1898
1662651900000|2022-09-08 15:45:00|955.9|955.4|955.7|955.2|956.6|956.1|955.6|955.1|1266
1662652200000|2022-09-08 15:50:00|955.6|955.1|956.1|955.6|956.2|955.7|955.3|954.8|1840
1662652500000|2022-09-08 15:55:00|956.2|955.7|955.6|955.1|956.2|955.7|955.6|955.1|410
1662652800000|2022-09-08 16:00:00|955.7|955.2|953.3|952.8|956|955.5|953.3|952.8|1232
1662653100000|2022-09-08 16:05:00|953.2|952.7|952|951.5|953.3|952.8|951.3|950.8|1473
1662653400000|2022-09-08 16:10:00|951.9|951.4|951.7|951.2|952.1|951.6|951|950.5|1059
1662653700000|2022-09-08 16:15:00|951.6|951.1|951.6|951.1|952.1|951.6|951|950.5|1746
1662654000000|2022-09-08 16:20:00|951.7|951.2|951.4|950.9|951.7|951.2|950.5|950|988
1662654300000|2022-09-08 16:25:00|951.5|951|952|951.5|952.4|951.9|951.1|950.6|958
1662654600000|2022-09-08 16:30:00|951.9|951.4|952.6|952.1|953.2|952.7|951.7|951.2|753
1662654900000|2022-09-08 16:35:00|952.7|952.2|953.3|952.8|953.7|953.2|952.6|952.1|597
1662655200000|2022-09-08 16:40:00|953.2|952.7|955.2|954.7|955.4|954.9|953.1|952.6|774
1662655500000|2022-09-08 16:45:00|955.1|954.6|955.2|954.7|955.3|954.8|954.8|954.3|800
1662655800000|2022-09-08 16:50:00|955.1|954.6|955.3|954.8|955.7|955.2|955.1|954.6|768
1662656100000|2022-09-08 16:55:00|955.4|954.9|955|954.5|955.5|955|954.9|954.4|683
1662656400000|2022-09-08 17:00:00|955.1|954.6|954.5|954|955.5|955|954.1|953.6|1123
1662656700000|2022-09-08 17:05:00|954.6|954.1|954.5|954|954.8|954.3|953.9|953.4|860
1662657000000|2022-09-08 17:10:00|954.6|954.1|956.7|956.2|956.7|956.2|954.6|954.1|1689
1662657300000|2022-09-08 17:15:00|956.6|956.1|956.7|956.2|957.1|956.6|956.2|955.7|1254
1662657600000|2022-09-08 17:20:00|956.6|956.1|956.8|956.3|956.9|956.4|956.4|955.9|827
1662657900000|2022-09-08 17:25:00|956.7|956.2|956.6|956.1|957.2|956.7|956.1|955.6|1492
1662658200000|2022-09-08 17:30:00|956.7|956.2|956.6|956.1|956.8|956.3|955.8|955.3|944
1662658500000|2022-09-08 17:35:00|956.5|956|956.8|956.3|957.7|957.2|956.5|956|1053
1662658800000|2022-09-08 17:40:00|956.9|956.4|956.8|956.3|957|956.5|956.5|956|878
1662659100000|2022-09-08 17:45:00|956.7|956.2|956.6|956.1|956.8|956.3|956.2|955.7|865
1662659400000|2022-09-08 17:50:00|956.7|956.2|956.1|955.6|956.8|956.3|956|955.5|867
1662659700000|2022-09-08 17:55:00|956.2|955.7|955.8|955.3|956.2|955.7|954.7|954.2|1758
1662660000000|2022-09-08 18:00:00|955.9|955.4|956.3|955.8|956.3|955.8|955.7|955.2|8531
1662660300000|2022-09-08 18:05:00|956.4|955.9|955.9|955.4|956.9|956.4|955.7|955.2|516
1662660600000|2022-09-08 18:10:00|956.1|955.6|955.8|955.3|956.4|955.9|955.8|955.3|428
1662660900000|2022-09-08 18:15:00|955.6|955.1|956.6|956.1|956.8|956.3|955.5|955|512
1662661200000|2022-09-08 18:20:00|956.5|956|956.5|956|956.7|956.2|956.2|955.7|536
1662661500000|2022-09-08 18:25:00|956.6|956.1|956.5|956|956.8|956.3|956.1|955.6|761
1662661800000|2022-09-08 18:30:00|956.6|956.1|956.8|956.3|957.1|956.6|956.4|955.9|833
1662662100000|2022-09-08 18:35:00|956.9|956.4|956.9|956.4|957|956.5|956.4|955.9|693
1662662400000|2022-09-08 18:40:00|956.8|956.3|956.1|955.6|956.9|956.4|954.9|954.4|1621
1662662700000|2022-09-08 18:45:00|956.2|955.7|955.7|955.2|956.4|955.9|955.2|954.7|756
1662663000000|2022-09-08 18:50:00|955.8|955.3|956.1|955.6|956.2|955.7|955.1|954.6|1567
1662663300000|2022-09-08 18:55:00|956|955.5|955.4|954.9|956|955.5|955.2|954.7|1246
1662663600000|2022-09-08 19:00:00|955.3|954.8|955.4|954.9|956|955.5|954.6|954.1|887
1662663900000|2022-09-08 19:05:00|955.3|954.8|955.4|954.9|956|955.5|955.2|954.7|6518
1662664200000|2022-09-08 19:10:00|955.3|954.8|956|955.5|956|955.5|955.1|954.6|251
1662664500000|2022-09-08 19:15:00|956.1|955.6|956.5|956|956.5|956|955.8|955.3|483
1662664800000|2022-09-08 19:20:00|956.4|955.9|956.4|955.9|956.7|956.2|956.1|955.6|497
1662665100000|2022-09-08 19:25:00|956.5|956|956.1|955.6|956.6|956.1|956|955.5|1703
1662665400000|2022-09-08 19:30:00|956.2|955.7|955.7|955.2|956.5|956|955.6|955.1|680
1662665700000|2022-09-08 19:35:00|955.6|955.1|955.9|955.4|956.1|955.6|955.4|954.9|627
1662666000000|2022-09-08 19:40:00|955.7|955.2|954.9|954.4|955.9|955.4|954.7|954.2|1267
1662666300000|2022-09-08 19:45:00|955|954.5|956.1|955.6|956.3|955.8|955|954.5|1060
1662666600000|2022-09-08 19:50:00|956.3|955.8|957.5|957|957.6|957.1|956.3|955.8|2030
1662666900000|2022-09-08 19:55:00|957.6|957.1|958.1|957.6|958.3|957.8|957.5|957|9833
1662667200000|2022-09-08 20:00:00|958.3|957.3|957.9|956.9|958.4|957.4|957.8|956.8|1280
1662667500000|2022-09-08 20:05:00|958|957|957.9|956.9|958.1|957.1|957.8|956.8|3125
1662667800000|2022-09-08 20:10:00|958|957|958.1|957.1|958.4|957.4|957.9|956.9|154
1662668100000|2022-09-08 20:15:00|958.2|957.2|958.2|957.2|958.2|957.2|958.1|957.1|70
1662668400000|2022-09-08 20:20:00|958|957|958|957|958|957|958|957|1
1662668700000|2022-09-08 20:25:00|957.9|956.9|957.5|956.5|957.9|956.9|957.5|956.5|303
1662669000000|2022-09-08 20:30:00|957.4|956.4|957.7|956.7|957.9|956.9|957.4|956.4|94
1662669600000|2022-09-08 20:40:00|957.6|956.6|957.6|956.6|957.6|956.6|957.6|956.6|4
1662669900000|2022-09-08 20:45:00|957.8|956.8|957.7|956.7|957.8|956.8|957.7|956.7|2
1662670200000|2022-09-08 20:50:00|957.8|956.8|958|957|958|957|957.8|956.8|10
1662670500000|2022-09-08 20:55:00|957.8|956.8|957.6|956.6|957.8|956.8|957.3|956.3|136
1662670800000|2022-09-08 21:00:00|||||||||4
1662671100000|2022-09-08 21:05:00|||||||||3
1662671400000|2022-09-08 21:10:00|||||||||4
1662671700000|2022-09-08 21:15:00|||||||||4
1662672000000|2022-09-08 21:20:00|||||||||3
1662672300000|2022-09-08 21:25:00|||||||||4
1662672600000|2022-09-08 21:30:00|||||||||3
1662672900000|2022-09-08 21:35:00|||||||||3
1662673200000|2022-09-08 21:40:00|||||||||4
1662673500000|2022-09-08 21:45:00|||||||||4
1662673800000|2022-09-08 21:50:00|||||||||5
1662674100000|2022-09-08 21:55:00|||||||||2
1662674400000|2022-09-08 22:00:00|957.8|955.8|957.5|955.5|958.1|956.1|957.4|955.4|2
1662674700000|2022-09-08 22:05:00|957.4|955.4|957.4|955.4|957.5|955.5|957.4|955.4|0
1662675000000|2022-09-08 22:10:00|957.5|955.5|957.4|955.4|957.5|955.5|957.4|955.4|0
1662675300000|2022-09-08 22:15:00|957.3|955.3|957|955|957.4|955.4|957|955|0
1662675600000|2022-09-08 22:20:00|957.1|955.1|957|955|957.1|955.1|957|955|0
1662675900000|2022-09-08 22:25:00|957.1|955.1|956.9|954.9|957.1|955.1|956.8|954.8|0
1662676200000|2022-09-08 22:30:00|956.8|954.8|957.1|955.1|957.1|955.1|956.8|954.8|0
1662676500000|2022-09-08 22:35:00|957|955|957.4|955.4|957.4|955.4|957|955|0
1662676800000|2022-09-08 22:40:00|957.3|955.3|957.1|955.1|957.3|955.3|957.1|955.1|0
1662677100000|2022-09-08 22:45:00|957.2|955.2|957.2|955.2|957.3|955.3|957.2|955.2|0
1662677400000|2022-09-08 22:50:00|957.1|955.1|957.1|955.1|957.2|955.2|957.1|955.1|0
1662677700000|2022-09-08 22:55:00|957.2|955.2|957.4|955.4|957.4|955.4|957.2|955.2|0
1662678000000|2022-09-08 23:00:00|957.5|955.5|957.7|955.7|957.7|955.7|957.5|955.5|0
1662678300000|2022-09-08 23:05:00|957.6|955.6|957.6|955.6|957.8|955.8|957.6|955.6|0
1662678600000|2022-09-08 23:10:00|957.7|955.7|957.7|955.7|957.8|955.8|957.7|955.7|0
1662678900000|2022-09-08 23:15:00|957.8|955.8|957.9|955.9|957.9|955.9|957.8|955.8|0
1662679200000|2022-09-08 23:20:00|958|956|958.2|956.2|958.2|956.2|958|956|0
1662679800000|2022-09-08 23:30:00|958.1|956.1|958|956|958.1|956.1|957.8|955.8|0
1662680100000|2022-09-08 23:35:00|957.9|955.9|957.9|955.9|958|956|957.7|955.7|0
1662680400000|2022-09-08 23:40:00|958|956|957.7|955.7|958|956|957.7|955.7|0
1662680700000|2022-09-08 23:45:00|957.8|955.8|957.9|955.9|957.9|955.9|957.7|955.7|0
1662681000000|2022-09-08 23:50:00|958|956|958|956|958.2|956.2|957.9|955.9|0
1662681300000|2022-09-08 23:55:00|957.9|955.9|957.7|955.7|958|956|957.6|955.6|0
1662681600000|2022-09-09 00:00:00|957.6|955.6|957.9|956.9|958.3|957.3|957.5|955.6|68
1662681900000|2022-09-09 00:05:00|957.6|956.6|958.1|957.1|958.3|957.3|957.4|956.4|74
1662682200000|2022-09-09 00:10:00|958.3|957.3|959.2|958.2|959.2|958.2|958.3|957.3|41
1662682500000|2022-09-09 00:15:00|959.1|958.1|960|959|960|959|959|958|18
1662682800000|2022-09-09 00:20:00|959.8|958.8|959.9|958.9|960.2|959.2|959.8|958.8|11
1662683100000|2022-09-09 00:25:00|960.1|959.1|960.6|959.6|960.6|959.6|959.7|958.7|24
1662683400000|2022-09-09 00:30:00|960.4|959.4|961.2|960.2|961.2|960.2|960.4|959.4|8
1662683700000|2022-09-09 00:35:00|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|3
1662684000000|2022-09-09 00:40:00|961.6|960.6|961.6|960.6|961.6|960.6|961.6|960.6|5
1662684300000|2022-09-09 00:45:00|961.7|960.7|962.4|961.4|962.4|961.4|961.7|960.7|84
1662684600000|2022-09-09 00:50:00|962.5|961.5|963.5|962.5|963.6|962.6|962.5|961.5|240
1662684900000|2022-09-09 00:55:00|963.6|962.6|962.7|961.7|963.6|962.6|962.6|961.6|33
1662685200000|2022-09-09 01:00:00|962.8|961.8|962.9|961.9|963.1|962.1|962.7|961.7|22
1662685500000|2022-09-09 01:05:00|962.7|961.7|963.3|962.3|963.7|962.7|962.7|961.7|73
1662685800000|2022-09-09 01:10:00|963.2|962.2|963.6|962.6|963.8|962.8|963.2|962.2|57
1662686100000|2022-09-09 01:15:00|963.3|962.3|962.8|961.8|963.3|962.3|962|961|97
1662686400000|2022-09-09 01:20:00|962.9|961.9|963|962|963.4|962.4|962.9|961.9|16
1662686700000|2022-09-09 01:25:00|963.3|962.3|963.3|962.3|963.5|962.5|963.3|962.3|10
1662687000000|2022-09-09 01:30:00|963.1|962.1|962|961|963.2|962.2|962|961|76
1662687300000|2022-09-09 01:35:00|961.7|960.7|962.7|961.7|963.1|962.1|961.4|960.4|71
1662687600000|2022-09-09 01:40:00|962.9|961.9|964.9|963.9|965.4|964.4|962.9|961.9|130
1662687900000|2022-09-09 01:45:00|965.1|964.1|964.8|963.8|965.1|964.1|964.6|963.6|49
1662688200000|2022-09-09 01:50:00|965.2|964.2|966.1|965.1|966.3|965.3|965|964|106
1662688500000|2022-09-09 01:55:00|966|965|967.2|966.2|967.7|966.7|966|965|167
1662688800000|2022-09-09 02:00:00|967.4|966.4|967.7|966.7|967.9|966.9|966.9|965.9|66
1662689100000|2022-09-09 02:05:00|967.8|966.8|967.5|966.5|968.6|967.6|967.5|966.5|99
1662689400000|2022-09-09 02:10:00|967.8|966.8|968.3|967.3|968.9|967.9|967.8|966.8|20
1662689700000|2022-09-09 02:15:00|968.4|967.4|968.7|967.7|969.1|968.1|968.4|967.4|40
1662690000000|2022-09-09 02:20:00|968.9|967.9|969|968|969.7|968.7|968.9|967.9|51
1662690300000|2022-09-09 02:25:00|968.8|967.8|969.3|968.3|969.4|968.4|968.8|967.8|24
1662690600000|2022-09-09 02:30:00|969.4|968.4|970.1|969.1|970.2|969.2|969.4|968.4|112
1662690900000|2022-09-09 02:35:00|970|969|970.4|969.4|970.4|969.4|970|969|32
1662691200000|2022-09-09 02:40:00|970.6|969.6|970.7|969.7|971.1|970.1|970.3|969.3|209
1662691500000|2022-09-09 02:45:00|970.8|969.8|970.1|969.1|970.8|969.8|970.1|969.1|4
1662691800000|2022-09-09 02:50:00|970|969|970|969|970|969|970|969|1
1662692100000|2022-09-09 02:55:00|970.4|969.4|970.7|969.7|970.8|969.8|970.4|969.4|7
1662692400000|2022-09-09 03:00:00|970.6|969.6|969.8|968.8|970.6|969.6|969.8|968.8|11
1662692700000|2022-09-09 03:05:00|969.4|968.4|969.3|968.3|969.4|968.4|969.3|968.3|5
1662693000000|2022-09-09 03:10:00|970.1|969.1|969.6|968.6|970.1|969.1|969.6|968.6|3
1662693300000|2022-09-09 03:15:00|969.8|968.8|970.6|969.6|970.6|969.6|969.8|968.8|28
1662693600000|2022-09-09 03:20:00|970.5|969.5|969.9|968.9|970.5|969.5|969.9|968.9|18
1662693900000|2022-09-09 03:25:00|970.3|969.3|970.9|969.9|970.9|969.9|970.3|969.3|5
1662694200000|2022-09-09 03:30:00|970.7|969.7|970.9|969.9|970.9|969.9|970.7|969.7|26
1662694500000|2022-09-09 03:35:00|970.8|969.8|971.2|970.2|971.2|970.2|970.8|969.8|12
1662694800000|2022-09-09 03:40:00|971.1|970.1|971.2|970.2|971.4|970.4|971.1|970.1|19
1662695100000|2022-09-09 03:45:00|971.1|970.1|970.9|969.9|971.1|970.1|970.6|969.6|43
1662695400000|2022-09-09 03:50:00|970.8|969.8|970.8|969.8|970.8|969.8|970.7|969.7|8
1662695700000|2022-09-09 03:55:00|971.1|970.1|971.5|970.5|971.5|970.5|971.1|970.1|6
1662696000000|2022-09-09 04:00:00|971.4|970.4|971.5|970.5|971.5|970.5|971.3|970.3|8
1662696300000|2022-09-09 04:05:00|971.7|970.7|971.9|970.9|971.9|970.9|971.7|970.7|3
1662696600000|2022-09-09 04:10:00|971.8|970.8|971.8|970.8|971.8|970.8|971.8|970.8|1
1662696900000|2022-09-09 04:15:00|971.9|970.9|971.7|970.7|971.9|970.9|971.7|970.7|2
1662697200000|2022-09-09 04:20:00|971.4|970.4|971.4|970.4|971.4|970.4|971.4|970.4|2
1662697500000|2022-09-09 04:25:00|971.6|970.6|971.7|970.7|971.7|970.7|971.2|970.2|4
1662697800000|2022-09-09 04:30:00|971.6|970.6|971.6|970.6|971.6|970.6|971.6|970.6|3
1662698100000|2022-09-09 04:35:00|971.7|970.7|971.9|970.9|971.9|970.9|971.7|970.7|3
1662698400000|2022-09-09 04:40:00|||||||||4
1662698700000|2022-09-09 04:45:00|971.7|970.7|972.3|971.3|972.3|971.3|971.7|970.7|7
1662699000000|2022-09-09 04:50:00|972.2|971.2|972.1|971.1|972.2|971.2|972.1|971.1|11
1662699300000|2022-09-09 04:55:00|972|971|971.9|970.9|972|971|971.9|970.9|3
1662699600000|2022-09-09 05:00:00|971.8|970.8|972.1|971.1|972.1|971.1|971.7|970.7|54
1662699900000|2022-09-09 05:05:00|972.2|971.2|971.3|970.3|972.4|971.4|971.3|970.3|26
1662700200000|2022-09-09 05:10:00|971.1|970.1|971|970|971.1|970.1|970.8|969.8|20
1662700500000|2022-09-09 05:15:00|970.8|969.8|971|970|971|970|970.8|969.8|17
1662700800000|2022-09-09 05:20:00|970.9|969.9|970.6|969.6|970.9|969.9|970.5|969.5|23
1662701100000|2022-09-09 05:25:00|970.7|969.7|971.1|970.1|971.4|970.4|970.7|969.7|28
1662701400000|2022-09-09 05:30:00|971.3|970.3|970.6|969.6|971.6|970.6|970.6|969.6|15
1662701700000|2022-09-09 05:35:00|970.5|969.5|971|970|971.2|970.2|970.5|969.5|24
1662702000000|2022-09-09 05:40:00|971.1|970.1|971.8|970.8|971.8|970.8|971.1|970.1|620
1662702300000|2022-09-09 05:45:00|971.5|970.5|971.9|970.9|971.9|970.9|971.5|970.5|8
1662702600000|2022-09-09 05:50:00|971.3|970.3|971.4|970.4|971.4|970.4|971.2|970.2|9
1662702900000|2022-09-09 05:55:00|971.5|970.5|971.8|970.8|971.8|970.8|971.5|970.5|11
1662703200000|2022-09-09 06:00:00|971.6|970.6|970.7|969.7|971.6|970.6|970.5|969.5|18
1662703500000|2022-09-09 06:05:00|970.8|969.8|971.2|970.2|971.2|970.2|970.5|969.5|6
1662703800000|2022-09-09 06:10:00|971|970|971|970|971|970|971|970|1
1662704100000|2022-09-09 06:15:00|971.1|970.1|971.3|970.3|971.5|970.5|971.1|970.1|49
1662704400000|2022-09-09 06:20:00|971.4|970.4|971.4|970.4|971.7|970.7|971.4|970.4|1309
1662704700000|2022-09-09 06:25:00|971.3|970.3|970.8|969.8|971.4|970.4|970.5|969.5|278
1662705000000|2022-09-09 06:30:00|970.9|969.9|970.5|969.5|971.2|970.2|970.4|969.4|123
1662705300000|2022-09-09 06:35:00|970.4|969.4|970.7|969.7|970.7|969.7|970.1|969.1|298
1662705600000|2022-09-09 06:40:00|970.6|969.6|970.7|969.7|970.8|969.8|970.3|969.3|67
1662705900000|2022-09-09 06:45:00|970.6|969.6|971|970|971|970|970.5|969.5|64
1662706200000|2022-09-09 06:50:00|970.9|969.9|970.8|969.8|971.1|970.1|970.7|969.7|418
1662706500000|2022-09-09 06:55:00|970.7|969.7|971.3|970.3|971.4|970.4|970.3|969.3|173
1662706800000|2022-09-09 07:00:00|971.4|970.4|971.9|970.9|971.9|970.9|970.8|969.8|383
1662707100000|2022-09-09 07:05:00|972|971|972.4|971.4|973.2|972.2|972|971|307
1662707400000|2022-09-09 07:10:00|972.5|971.5|974.3|973.3|974.4|973.4|972.5|971.5|471
1662707700000|2022-09-09 07:15:00|974.2|973.2|973.5|972.5|974.5|973.5|973.5|972.5|250
1662708000000|2022-09-09 07:20:00|973.6|972.6|973.3|972.3|974|973|973.2|972.2|255
1662708300000|2022-09-09 07:25:00|973.4|972.4|974.6|973.6|974.8|973.8|973.4|972.4|593
1662708600000|2022-09-09 07:30:00|974.5|973.5|973.5|972.5|974.7|973.7|973.5|972.5|400
1662708900000|2022-09-09 07:35:00|973.4|972.4|973.9|972.9|973.9|972.9|973.2|972.2|1519
1662709200000|2022-09-09 07:40:00|974|973|973.8|972.8|974.2|973.2|973.7|972.7|441
1662709500000|2022-09-09 07:45:00|973.9|972.9|973.9|972.9|974.4|973.4|973.6|972.6|340
1662709800000|2022-09-09 07:50:00|973.7|972.7|972.7|971.7|974.1|973.1|972.3|971.3|497
1662710100000|2022-09-09 07:55:00|972.6|971.6|973.6|972.6|973.7|972.7|972.6|971.6|280
1662710400000|2022-09-09 08:00:00|973.4|972.4|972.8|971.8|973.4|972.4|972.5|971.5|507
1662710700000|2022-09-09 08:05:00|972.7|971.7|973|972|973.4|972.4|972.2|971.2|309
1662711000000|2022-09-09 08:10:00|973.1|972.1|972.9|971.9|973.1|972.1|972.4|971.4|294
1662711300000|2022-09-09 08:15:00|972.8|971.8|973.6|972.6|974.2|973.2|972.8|971.8|672
1662711600000|2022-09-09 08:20:00|973.7|972.7|973.9|972.9|974.2|973.2|973.7|972.7|444
1662711900000|2022-09-09 08:25:00|974|973|974.1|973.1|974.1|973.1|973.6|972.6|684
1662712200000|2022-09-09 08:30:00|974.2|973.2|973.4|972.4|974.2|973.2|973.4|972.4|83
1662712500000|2022-09-09 08:35:00|973.5|972.5|972.8|971.8|973.9|972.9|972.8|971.8|118
1662712800000|2022-09-09 08:40:00|972.7|971.7|973.4|972.4|973.6|972.6|972.7|971.7|387
1662713100000|2022-09-09 08:45:00|973.5|972.5|973.9|972.9|973.9|972.9|973.5|972.5|1023
1662713400000|2022-09-09 08:50:00|974|973|974.1|973.1|974.3|973.3|973.8|972.8|139
1662713700000|2022-09-09 08:55:00|974.2|973.2|973.9|972.9|974.4|973.4|973.9|972.9|188
1662714000000|2022-09-09 09:00:00|974.1|973.1|973.5|972.5|974.1|973.1|973.3|972.3|223
1662714300000|2022-09-09 09:05:00|973.4|972.4|973.3|972.3|973.5|972.5|972.9|971.9|73
1662714600000|2022-09-09 09:10:00|973.5|972.5|973.2|972.2|973.5|972.5|973.1|972.1|351
1662714900000|2022-09-09 09:15:00|973.3|972.3|973.4|972.4|973.4|972.4|972.8|971.8|69
1662715200000|2022-09-09 09:20:00|973.5|972.5|972.9|971.9|973.7|972.7|972.9|971.9|397
1662715500000|2022-09-09 09:25:00|973|972|972.5|971.5|973.1|972.1|972.4|971.4|284
1662715800000|2022-09-09 09:30:00|972.6|971.6|971.9|970.9|972.6|971.6|971.9|970.9|455
1662716100000|2022-09-09 09:35:00|972|971|971.1|970.1|972|971|971|970|1169
1662716400000|2022-09-09 09:40:00|970.9|969.9|970.6|969.6|971.6|970.6|970.5|969.5|225
1662716700000|2022-09-09 09:45:00|970.5|969.5|970.3|969.3|970.7|969.7|970.3|969.3|210
1662717000000|2022-09-09 09:50:00|970.4|969.4|970.2|969.2|970.5|969.5|970.1|969.1|135
1662717300000|2022-09-09 09:55:00|970.3|969.3|971|970|971.2|970.2|970.1|969.1|194
1662717600000|2022-09-09 10:00:00|970.8|969.8|970.9|969.9|971.4|970.4|970.8|969.8|78
1662717900000|2022-09-09 10:05:00|970.8|969.8|970.5|969.5|971.3|970.3|970.5|969.5|57
1662718200000|2022-09-09 10:10:00|970.6|969.6|971.2|970.2|971.2|970.2|970.6|969.6|77
1662718500000|2022-09-09 10:15:00|971.3|970.3|971|970|971.6|970.6|971|970|74
1662718800000|2022-09-09 10:20:00|970.9|969.9|972|971|972|971|970.9|969.9|660
1662719100000|2022-09-09 10:25:00|971.9|970.9|972.5|971.5|972.5|971.5|971.9|970.9|748
1662719400000|2022-09-09 10:30:00|972.4|971.4|972.5|971.5|972.9|971.9|972.4|971.4|539
1662719700000|2022-09-09 10:35:00|972.4|971.4|972.7|971.7|972.7|971.7|972.3|971.3|78
1662720000000|2022-09-09 10:40:00|972.6|971.6|972.6|971.6|972.7|971.7|972.4|971.4|138
1662720300000|2022-09-09 10:45:00|972.7|971.7|972.6|971.6|972.9|971.9|972.6|971.6|61
1662720600000|2022-09-09 10:50:00|972.7|971.7|972.6|971.6|972.7|971.7|972.4|971.4|638
1662720900000|2022-09-09 10:55:00|972.5|971.5|972.5|971.5|972.6|971.6|972.2|971.2|1181
1662721200000|2022-09-09 11:00:00|972.4|971.4|972.1|971.1|972.4|971.4|971.9|970.9|228
1662721500000|2022-09-09 11:05:00|972.2|971.2|972.2|971.2|972.6|971.6|972.1|971.1|837
1662721800000|2022-09-09 11:10:00|972.1|971.1|972.1|971.1|972.1|971.1|971.4|970.4|307
1662722100000|2022-09-09 11:15:00|972.2|971.2|971.6|970.6|972.2|971.2|971.5|970.5|95
1662722400000|2022-09-09 11:20:00|971.7|970.7|971.4|970.4|971.8|970.8|971.4|970.4|54
1662722700000|2022-09-09 11:25:00|971.2|970.2|971.3|970.3|971.4|970.4|971.2|970.2|37
1662723000000|2022-09-09 11:30:00|971.4|970.4|970.3|969.3|971.4|970.4|970.3|969.3|93
1662723300000|2022-09-09 11:35:00|970.4|969.4|971|970|971|970|970.4|969.4|291
1662723600000|2022-09-09 11:40:00|970.9|969.9|970.9|969.9|971.1|970.1|970.9|969.9|17
1662723900000|2022-09-09 11:45:00|970.7|969.7|970.9|969.9|971|970|970.7|969.7|11
1662724200000|2022-09-09 11:50:00|970.8|969.8|970.3|969.3|970.8|969.8|970.2|969.2|24
1662724500000|2022-09-09 11:55:00|970.2|969.2|970.7|969.7|970.8|969.8|969.7|968.7|144
1662724800000|2022-09-09 12:00:00|970.6|969.6|969.8|968.8|970.6|969.6|969.8|968.8|105
1662725100000|2022-09-09 12:05:00|969.6|968.6|969.4|968.4|969.7|968.7|969.4|968.4|225
1662725400000|2022-09-09 12:10:00|969.5|968.5|969.9|968.9|969.9|968.9|969.4|968.4|193
1662725700000|2022-09-09 12:15:00|970|969|970.1|969.1|970.1|969.1|969.8|968.8|122
1662726000000|2022-09-09 12:20:00|969.9|968.9|970.2|969.2|970.3|969.3|969.8|968.8|81
1662726300000|2022-09-09 12:25:00|970.3|969.3|970|969|970.4|969.4|969.9|968.9|39
1662726600000|2022-09-09 12:30:00|969.8|968.8|970.4|969.4|970.5|969.5|969.4|968.4|110
1662726900000|2022-09-09 12:35:00|970.3|969.3|970.7|969.7|970.8|969.8|970.1|969.1|123
1662727200000|2022-09-09 12:40:00|970.8|969.8|972.3|971.3|972.3|971.3|970.8|969.8|732
1662727500000|2022-09-09 12:45:00|972.4|971.4|971.8|970.8|972.4|971.4|971.2|970.2|755
1662727800000|2022-09-09 12:50:00|971.7|970.7|971|970|971.7|970.7|971|970|215
1662728100000|2022-09-09 12:55:00|971.1|970.1|971.1|970.1|971.7|970.7|971.1|970.1|227
1662728400000|2022-09-09 13:00:00|971.2|970.2|970.9|969.9|971.2|970.2|970.8|969.8|126
1662728700000|2022-09-09 13:05:00|971|970|970.9|969.9|971|970|970.6|969.6|125
1662729000000|2022-09-09 13:10:00|970.8|969.8|970.5|969.5|970.8|969.8|970.4|969.4|205
1662729300000|2022-09-09 13:15:00|970.6|969.6|970.6|969.6|971.2|970.2|970.6|969.6|202
1662729600000|2022-09-09 13:20:00|970.5|969.5|969.5|968.5|971.1|970.1|969.5|968.5|763
1662729900000|2022-09-09 13:25:00|969.4|968.4|966.5|965.5|969.5|968.5|966.4|965.4|2612
1662730200000|2022-09-09 13:30:00|966.2|965.7|969|968.5|969.7|969.2|966.2|965.7|7880
1662730500000|2022-09-09 13:35:00|969.1|968.6|970.9|970.4|971.1|970.6|969.1|968.6|2797
1662730800000|2022-09-09 13:40:00|971|970.5|970.1|969.6|971.2|970.7|970.1|969.6|2432
1662731100000|2022-09-09 13:45:00|970.2|969.7|972.2|971.7|972.2|971.7|969.8|969.3|2693
1662731400000|2022-09-09 13:50:00|972.1|971.6|971.5|971|972.3|971.8|971.3|970.8|2807
1662731700000|2022-09-09 13:55:00|971.3|970.8|972.4|971.9|972.5|972|970.6|970.1|3716
1662732000000|2022-09-09 14:00:00|972.3|971.8|973.4|972.9|973.5|973|972|971.5|8181
1662732300000|2022-09-09 14:05:00|973.3|972.8|973.8|973.3|974|973.5|973|972.5|3681
1662732600000|2022-09-09 14:10:00|973.7|973.2|972.9|972.4|973.7|973.2|972.5|972|3210
1662732900000|2022-09-09 14:15:00|973|972.5|972.3|971.8|974|973.5|972.2|971.7|2263
1662733200000|2022-09-09 14:20:00|972.4|971.9|971.4|970.9|972.7|972.2|971.1|970.6|2082
1662733500000|2022-09-09 14:25:00|971.3|970.8|971.9|971.4|972.1|971.6|970.9|970.4|1381
1662733800000|2022-09-09 14:30:00|971.8|971.3|971.6|971.1|972|971.5|971.3|970.8|2326
1662734100000|2022-09-09 14:35:00|971.7|971.2|972.1|971.6|972.4|971.9|971.2|970.7|3643
1662734400000|2022-09-09 14:40:00|972|971.5|972.9|972.4|973.4|972.9|971.9|971.4|1757
1662734700000|2022-09-09 14:45:00|972.8|972.3|972.4|971.9|973.3|972.8|972|971.5|1834
1662735000000|2022-09-09 14:50:00|972.5|972|971.6|971.1|972.6|972.1|971.3|970.8|2382
1662735300000|2022-09-09 14:55:00|971.7|971.2|972.4|971.9|972.5|972|971.4|970.9|2097
1662735600000|2022-09-09 15:00:00|972.3|971.8|971.7|971.2|972.3|971.8|971.2|970.7|2081
1662735900000|2022-09-09 15:05:00|971.8|971.3|971.6|971.1|972.2|971.7|971.6|971.1|1616
1662736200000|2022-09-09 15:10:00|971.7|971.2|971.9|971.4|971.9|971.4|971.1|970.6|2268
1662736500000|2022-09-09 15:15:00|971.8|971.3|971.1|970.6|972.3|971.8|971|970.5|1722
1662736800000|2022-09-09 15:20:00|971.2|970.7|971.4|970.9|971.4|970.9|970.8|970.3|2196
1662737100000|2022-09-09 15:25:00|971.5|971|971.4|970.9|971.7|971.2|971.2|970.7|3369
1662737400000|2022-09-09 15:30:00|971.3|970.8|971.1|970.6|971.9|971.4|970.7|970.2|3180
1662737700000|2022-09-09 15:35:00|971.2|970.7|971.9|971.4|972|971.5|971.2|970.7|1590
1662738000000|2022-09-09 15:40:00|972|971.5|972|971.5|972.1|971.6|971.6|971.1|11302
1662738300000|2022-09-09 15:45:00|971.9|971.4|972.1|971.6|972.5|972|971.8|971.3|1800
1662738600000|2022-09-09 15:50:00|972.2|971.7|971.6|971.1|972.2|971.7|971.6|971.1|1348
1662738900000|2022-09-09 15:55:00|971.7|971.2|972.1|971.6|972.3|971.8|971.5|971|4528
1662739200000|2022-09-09 16:00:00|972.2|971.7|971.2|970.7|972.3|971.8|971|970.5|1560
1662739500000|2022-09-09 16:05:00|971.3|970.8|971.6|971.1|971.6|971.1|971.1|970.6|1537
1662739800000|2022-09-09 16:10:00|971.7|971.2|971.7|971.2|972.1|971.6|971.5|971|708
1662740100000|2022-09-09 16:15:00|971.6|971.1|971.1|970.6|971.6|971.1|970.8|970.3|1091
1662740400000|2022-09-09 16:20:00|971|970.5|970.7|970.2|971.1|970.6|970.4|969.9|9047
1662740700000|2022-09-09 16:25:00|970.8|970.3|970.8|970.3|971|970.5|970.3|969.8|895
1662741000000|2022-09-09 16:30:00|970.9|970.4|971|970.5|971|970.5|970.3|969.8|2894
1662741300000|2022-09-09 16:35:00|970.9|970.4|971.3|970.8|971.7|971.2|970.8|970.3|922
1662741600000|2022-09-09 16:40:00|971.4|970.9|971|970.5|971.7|971.2|971|970.5|852
1662741900000|2022-09-09 16:45:00|970.9|970.4|971.5|971|971.7|971.2|970.8|970.3|3078
1662742200000|2022-09-09 16:50:00|971.6|971.1|971.7|971.2|971.7|971.2|971.4|970.9|1648
1662742500000|2022-09-09 16:55:00|971.8|971.3|971.8|971.3|972|971.5|971.6|971.1|1029
1662742800000|2022-09-09 17:00:00|971.9|971.4|971.6|971.1|971.9|971.4|971.2|970.7|1666
1662743100000|2022-09-09 17:05:00|971.7|971.2|971.9|971.4|972|971.5|971.4|970.9|1107
1662743400000|2022-09-09 17:10:00|971.8|971.3|972|971.5|972.1|971.6|971.8|971.3|1367
1662743700000|2022-09-09 17:15:00|971.9|971.4|972.3|971.8|972.5|972|971.9|971.4|1437
1662744000000|2022-09-09 17:20:00|972.2|971.7|972.2|971.7|972.3|971.8|972|971.5|1145
1662744300000|2022-09-09 17:25:00|972.3|971.8|972.1|971.6|972.3|971.8|972|971.5|934
1662744600000|2022-09-09 17:30:00|972.2|971.7|972.1|971.6|972.4|971.9|972.1|971.6|1068
1662744900000|2022-09-09 17:35:00|972.2|971.7|972.5|972|972.5|972|972.2|971.7|7362
1662745200000|2022-09-09 17:40:00|972.4|971.9|971.9|971.4|972.4|971.9|971.9|971.4|5757
1662745500000|2022-09-09 17:45:00|971.8|971.3|971.9|971.4|971.9|971.4|971.6|971.1|3238
1662745800000|2022-09-09 17:50:00|972|971.5|971.8|971.3|972|971.5|971.5|971|2464
1662746100000|2022-09-09 17:55:00|971.7|971.2|971.7|971.2|971.9|971.4|971.5|971|449
1662746400000|2022-09-09 18:00:00|971.6|971.1|971|970.5|971.7|971.2|970.9|970.4|2159
1662746700000|2022-09-09 18:05:00|970.9|970.4|971|970.5|971.5|971|970.8|970.3|647
1662747000000|2022-09-09 18:10:00|971.1|970.6|971.4|970.9|971.5|971|970.7|970.2|992
1662747300000|2022-09-09 18:15:00|971.3|970.8|971.4|970.9|971.6|971.1|971.3|970.8|1087
1662747600000|2022-09-09 18:20:00|971.3|970.8|971.9|971.4|971.9|971.4|971.3|970.8|7013
1662747900000|2022-09-09 18:25:00|971.8|971.3|971.9|971.4|971.9|971.4|971.5|971|1185
1662748200000|2022-09-09 18:30:00|971.8|971.3|971.4|970.9|971.9|971.4|971.2|970.7|1143
1662748500000|2022-09-09 18:35:00|971.3|970.8|971.4|970.9|971.6|971.1|971.1|970.6|833
1662748800000|2022-09-09 18:40:00|971.5|971|971.2|970.7|971.6|971.1|971|970.5|988
1662749100000|2022-09-09 18:45:00|971.1|970.6|970.8|970.3|971.1|970.6|970.7|970.2|1489
1662749400000|2022-09-09 18:50:00|970.9|970.4|970.9|970.4|971|970.5|970.6|970.1|1069
1662749700000|2022-09-09 18:55:00|971|970.5|971.3|970.8|971.4|970.9|970.9|970.4|4624
1662750000000|2022-09-09 19:00:00|971.2|970.7|971.5|971|971.6|971.1|971|970.5|878
1662750300000|2022-09-09 19:05:00|971.6|971.1|971.2|970.7|971.6|971.1|971.2|970.7|1084
1662750600000|2022-09-09 19:10:00|971.3|970.8|971.6|971.1|971.7|971.2|971.3|970.8|1825
1662750900000|2022-09-09 19:15:00|971.5|971|971.8|971.3|971.8|971.3|971.4|970.9|632
1662751200000|2022-09-09 19:20:00|971.7|971.2|971.6|971.1|971.9|971.4|971.4|970.9|1325
1662751500000|2022-09-09 19:25:00|971.5|971|971.6|971.1|971.9|971.4|971.5|971|982
1662751800000|2022-09-09 19:30:00|971.7|971.2|972|971.5|972|971.5|971.6|971.1|925
1662752100000|2022-09-09 19:35:00|971.9|971.4|971.6|971.1|971.9|971.4|971.4|970.9|2995
1662752400000|2022-09-09 19:40:00|971.7|971.2|972.2|971.7|972.4|971.9|971.6|971.1|9639
1662752700000|2022-09-09 19:45:00|972.1|971.6|972|971.5|972.2|971.7|971.8|971.3|2101
1662753000000|2022-09-09 19:50:00|971.9|971.4|972.4|971.9|972.5|972|971.4|970.9|2256
1662753300000|2022-09-09 19:55:00|972.3|971.8|972.3|971.8|972.5|972|971.9|971.4|6484
1662753600000|2022-09-09 20:00:00|972.4|971.4|971.7|970.7|972.4|971.4|971.7|970.7|549
1662753900000|2022-09-09 20:05:00|971.8|970.8|971.8|970.8|972.1|971.1|971.4|970.4|649
1662754200000|2022-09-09 20:10:00|971.7|970.7|972.2|971.2|972.2|971.2|971.4|970.4|278
1662754500000|2022-09-09 20:15:00|972.1|971.1|971.9|970.9|972.2|971.2|971.7|970.7|1379
1662754800000|2022-09-09 20:20:00|971.8|970.8|971.8|970.8|972|971|971.8|970.8|161
1662755100000|2022-09-09 20:25:00|971.7|970.7|972.2|971.2|972.2|971.2|971.7|970.7|218
1662755400000|2022-09-09 20:30:00|972.1|971.1|972.1|971.1|972.1|971.1|972.1|971.1|10
1662755700000|2022-09-09 20:35:00|||||||||4
1662756000000|2022-09-09 20:40:00|971.8|970.8|971.9|970.9|972.2|971.2|971.8|970.8|45
1662756300000|2022-09-09 20:45:00|971.7|970.7|972.3|971.3|972.4|971.4|971.7|970.7|36
1662756600000|2022-09-09 20:50:00|972.2|971.2|972.3|971.3|972.3|971.3|972.2|971.2|5
1662756900000|2022-09-09 20:55:00|972.5|971.5|972.7|970.7|972.7|971.7|972.2|970.7|51
1662933900000|2022-09-11 22:05:00|974.2|972.2|977.4|976.4|978.6|977.6|974.2|972.2|97
1662934200000|2022-09-11 22:10:00|977.2|976.2|976.8|975.8|977.2|976.2|976.8|975.8|7
1662934500000|2022-09-11 22:15:00|975.7|974.7|976.6|975.6|976.6|975.6|975.6|974.6|57
1662934800000|2022-09-11 22:20:00|976.4|975.4|976.7|975.7|976.8|975.8|975.9|974.9|19
1662935100000|2022-09-11 22:25:00|976.8|975.8|976.4|975.4|977.1|976.1|976.3|975.3|141
1662935400000|2022-09-11 22:30:00|976.5|975.5|975.7|974.7|976.5|975.5|975.5|974.5|51
1662935700000|2022-09-11 22:35:00|975.8|974.8|976.2|975.2|976.2|975.2|975.7|974.7|53
1662936000000|2022-09-11 22:40:00|976.3|975.3|977|976|977.2|976.2|976.2|975.2|31
1662936300000|2022-09-11 22:45:00|976.9|975.9|976.8|975.8|977|976|976.7|975.7|58
1662936600000|2022-09-11 22:50:00|976.1|975.1|976.2|975.2|976.2|975.2|976.1|975.1|44
1662936900000|2022-09-11 22:55:00|976.1|975.1|976.2|975.2|976.3|975.3|976|975|16
1662938700000|2022-09-11 23:25:00|975.7|973.7|975.7|973.7|975.7|973.7|975.7|973.7|0
1662939000000|2022-09-11 23:30:00|974.9|973.9|974.9|973.9|974.9|973.9|974.9|973.9|1
1662939300000|2022-09-11 23:35:00|975.2|974.2|975.2|974.2|975.2|974.2|975.2|974.2|4
1662939900000|2022-09-11 23:45:00|976.1|975.1|976.1|975.1|976.4|975.4|976.1|975.1|7
1662940500000|2022-09-11 23:55:00|975.5|974.5|975.5|974.5|975.5|974.5|975.5|974.5|3
1662940800000|2022-09-12 00:00:00|975.3|974.3|974.7|973.7|975.3|974.3|973.9|972.9|29
1662941100000|2022-09-12 00:05:00|974.6|973.6|974.7|973.7|974.8|973.8|974.4|973.4|48
1662941400000|2022-09-12 00:10:00|974.8|973.8|974|973|974.8|973.8|974|973|14
1662941700000|2022-09-12 00:15:00|974.3|973.3|973.9|972.9|974.3|973.3|973.9|972.9|29
1662942000000|2022-09-12 00:20:00|974.5|973.5|974.5|973.5|974.7|973.7|974.4|973.4|30
1662942300000|2022-09-12 00:25:00|||||||||3
1662942600000|2022-09-12 00:30:00|974.3|973.3|974.3|973.3|974.3|973.3|974.3|973.3|9
1662942900000|2022-09-12 00:35:00|974.2|973.2|973.9|972.9|974.3|973.3|973.9|972.9|16
1662943200000|2022-09-12 00:40:00|974.4|973.4|974.3|973.3|974.4|973.4|974.3|973.3|10
1662943500000|2022-09-12 00:45:00|973.6|972.6|974.3|973.3|974.3|973.3|973.6|972.6|17
1662943800000|2022-09-12 00:50:00|974.1|973.1|974.3|973.3|974.3|973.3|974.1|973.1|14
1662944100000|2022-09-12 00:55:00|974.2|973.2|974.1|973.1|974.2|973.2|974.1|973.1|4
1662944400000|2022-09-12 01:00:00|973.8|972.8|972.6|971.6|973.8|972.8|972.6|971.6|48
1662944700000|2022-09-12 01:05:00|972.7|971.7|970.5|969.5|972.7|971.7|970.5|969.5|245
1662945000000|2022-09-12 01:10:00|970.6|969.6|970.8|969.8|970.9|969.9|970.4|969.4|43
1662945300000|2022-09-12 01:15:00|970.6|969.6|970.9|969.9|970.9|969.9|970.3|969.3|37
1662945600000|2022-09-12 01:20:00|971|970|972|971|972|971|970.9|969.9|126
1662945900000|2022-09-12 01:25:00|972.1|971.1|973.1|972.1|973.1|972.1|972.1|971.1|31
1662946200000|2022-09-12 01:30:00|972.6|971.6|972.5|971.5|972.6|971.6|971.9|970.9|60
1662946500000|2022-09-12 01:35:00|972.2|971.2|973.1|972.1|973.4|972.4|972.2|971.2|8
1662946800000|2022-09-12 01:40:00|973.3|972.3|973.8|972.8|973.8|972.8|973.3|972.3|27
1662947100000|2022-09-12 01:45:00|974|973|973.7|972.7|974|973|973.7|972.7|20
1662947400000|2022-09-12 01:50:00|973.6|972.6|973.8|972.8|973.8|972.8|973.6|972.6|31
1662947700000|2022-09-12 01:55:00|973.7|972.7|973.7|972.7|973.7|972.7|973.7|972.7|10
1662948000000|2022-09-12 02:00:00|973.8|972.8|973.2|972.2|973.8|972.8|973.2|972.2|26
1662948300000|2022-09-12 02:05:00|973.3|972.3|972.9|971.9|973.3|972.3|972.9|971.9|29
1662948600000|2022-09-12 02:10:00|972.8|971.8|972.8|971.8|972.9|971.9|972.8|971.8|8
1662948900000|2022-09-12 02:15:00|972.9|971.9|972.6|971.6|972.9|971.9|972.6|971.6|5
1662949200000|2022-09-12 02:20:00|972.7|971.7|972.7|971.7|972.7|971.7|972.7|971.7|17
1662949500000|2022-09-12 02:25:00|973|972|973|972|973|972|973|972|1
1662949800000|2022-09-12 02:30:00|972.9|971.9|972.4|971.4|972.9|971.9|972.4|971.4|10
1662950100000|2022-09-12 02:35:00|972.2|971.2|971.9|970.9|972.2|971.2|971.9|970.9|3
1662950400000|2022-09-12 02:40:00|971.7|970.7|971.3|970.3|971.7|970.7|971.3|970.3|3
1662950700000|2022-09-12 02:45:00|971.1|970.1|971.5|970.5|971.5|970.5|970.9|969.9|17
1662951000000|2022-09-12 02:50:00|971.6|970.6|971.6|970.6|971.6|970.6|971.6|970.6|1
1662951300000|2022-09-12 02:55:00|971.5|970.5|971.5|970.5|971.5|970.5|971.5|970.5|2
1662951600000|2022-09-12 03:00:00|971.7|970.7|971.5|970.5|971.7|970.7|971.5|970.5|4
1662951900000|2022-09-12 03:05:00|||||||||2
1662952200000|2022-09-12 03:10:00|971.7|970.7|971.5|970.5|971.7|970.7|971.5|970.5|1420
1662952500000|2022-09-12 03:15:00|971.6|970.6|971.5|970.5|971.6|970.6|971.4|970.4|3
1662953100000|2022-09-12 03:25:00|971.4|970.4|971.4|970.4|971.4|970.4|971.4|970.4|8
1662953400000|2022-09-12 03:30:00|971.2|970.2|970.9|969.9|971.2|970.2|970.8|969.8|35
1662953700000|2022-09-12 03:35:00|970.7|969.7|970.7|969.7|971|970|970.7|969.7|12
1662954000000|2022-09-12 03:40:00|970.8|969.8|970.6|969.6|970.8|969.8|970.6|969.6|4
1662954300000|2022-09-12 03:45:00|970.8|969.8|971.4|970.4|971.6|970.6|970.8|969.8|10
1662954600000|2022-09-12 03:50:00|971.5|970.5|971.5|970.5|971.7|970.7|971.4|970.4|26
1662954900000|2022-09-12 03:55:00|971.2|970.2|971.4|970.4|971.4|970.4|971.2|970.2|4
1662955200000|2022-09-12 04:00:00|971.3|970.3|971.3|970.3|971.3|970.3|971.1|970.1|5
1662955500000|2022-09-12 04:05:00|971.4|970.4|971.6|970.6|971.6|970.6|971.4|970.4|6
1662955800000|2022-09-12 04:10:00|971.4|970.4|971.5|970.5|971.5|970.5|971|970|16
1662956100000|2022-09-12 04:15:00|971.3|970.3|971.4|970.4|971.4|970.4|971.3|970.3|1704
1662956400000|2022-09-12 04:20:00|971.3|970.3|971.2|970.2|971.3|970.3|971|970|3
1662956700000|2022-09-12 04:25:00|971.1|970.1|970.7|969.7|971.1|970.1|970.6|969.6|30
1662957000000|2022-09-12 04:30:00|970.8|969.8|971|970|971|970|970.8|969.8|4
1662957300000|2022-09-12 04:35:00|971.1|970.1|971.1|970.1|971.1|970.1|971.1|970.1|3
1662957600000|2022-09-12 04:40:00|971.2|970.2|971.3|970.3|971.3|970.3|971.2|970.2|156
1662957900000|2022-09-12 04:45:00|971.4|970.4|971.4|970.4|971.4|970.4|971.3|970.3|3
1662958200000|2022-09-12 04:50:00|971.3|970.3|971.3|970.3|971.3|970.3|971.3|970.3|3
1662958500000|2022-09-12 04:55:00|971.2|970.2|970.7|969.7|971.2|970.2|970.7|969.7|10
1662958800000|2022-09-12 05:00:00|970.9|969.9|971.1|970.1|971.1|970.1|970.9|969.9|4
1662959100000|2022-09-12 05:05:00|970.9|969.9|970.7|969.7|970.9|969.9|970.6|969.6|5
1662959400000|2022-09-12 05:10:00|971|970|971|970|971|970|970.9|969.9|9
1662959700000|2022-09-12 05:15:00|971.1|970.1|971|970|971.1|970.1|971|970|6
1662960000000|2022-09-12 05:20:00|971.3|970.3|971.3|970.3|971.6|970.6|971.2|970.2|14
1662960300000|2022-09-12 05:25:00|971.4|970.4|971.9|970.9|971.9|970.9|971.3|970.3|13
1662960600000|2022-09-12 05:30:00|971.8|970.8|971.8|970.8|971.8|970.8|971.8|970.8|2
1662960900000|2022-09-12 05:35:00|972|971|971.8|970.8|972|971|971.8|970.8|4
1662961200000|2022-09-12 05:40:00|972|971|972.8|971.8|972.8|971.8|972|971|46
1662961500000|2022-09-12 05:45:00|972.4|971.4|972.5|971.5|972.5|971.5|972.4|971.4|2
1662961800000|2022-09-12 05:50:00|972.3|971.3|972.6|971.6|972.6|971.6|972.3|971.3|7
1662962100000|2022-09-12 05:55:00|972.7|971.7|973|972|973|972|972.7|971.7|11
1662962400000|2022-09-12 06:00:00|973.2|972.2|972.2|971.2|973.2|972.2|972.2|971.2|10
1662962700000|2022-09-12 06:05:00|972.4|971.4|972.7|971.7|972.7|971.7|972.1|971.1|25
1662963000000|2022-09-12 06:10:00|972.6|971.6|972.5|971.5|972.6|971.6|972.2|971.2|64
1662963300000|2022-09-12 06:15:00|972|971|972.3|971.3|972.4|971.4|972|971|82
1662963600000|2022-09-12 06:20:00|972.4|971.4|972.4|971.4|972.4|971.4|972|971|722
1662963900000|2022-09-12 06:25:00|972.3|971.3|972.3|971.3|972.6|971.6|972.3|971.3|79
1662964200000|2022-09-12 06:30:00|972.7|971.7|973.2|972.2|973.3|972.3|972.6|971.6|75
1662964500000|2022-09-12 06:35:00|973.7|972.7|974.4|973.4|974.4|973.4|973.6|972.6|97
1662964800000|2022-09-12 06:40:00|974.3|973.3|974.5|973.5|974.8|973.8|974.3|973.3|45
1662965100000|2022-09-12 06:45:00|974.6|973.6|975.2|974.2|975.3|974.3|974.5|973.5|73
1662965400000|2022-09-12 06:50:00|975.3|974.3|975.3|974.3|975.5|974.5|975.2|974.2|72
1662965700000|2022-09-12 06:55:00|975.4|974.4|975.9|974.9|975.9|974.9|974.8|973.8|174
1662966000000|2022-09-12 07:00:00|975.8|974.8|975.9|974.9|976.1|975.1|975.4|974.4|197
1662966300000|2022-09-12 07:05:00|975.8|974.8|976.5|975.5|976.6|975.6|975.6|974.6|200
1662966600000|2022-09-12 07:10:00|976.6|975.6|976.7|975.7|977.4|976.4|976.4|975.4|326
1662966900000|2022-09-12 07:15:00|976.6|975.6|975.9|974.9|976.7|975.7|975.8|974.8|2769
1662967200000|2022-09-12 07:20:00|975.8|974.8|977.1|976.1|977.3|976.3|975.8|974.8|133
1662967500000|2022-09-12 07:25:00|977.2|976.2|977.3|976.3|977.5|976.5|977|976|3500
1662967800000|2022-09-12 07:30:00|977.2|976.2|977.5|976.5|977.5|976.5|977.1|976.1|157
1662968100000|2022-09-12 07:35:00|977.4|976.4|977.3|976.3|977.6|976.6|977.3|976.3|45
1662968400000|2022-09-12 07:40:00|977.4|976.4|977.4|976.4|977.7|976.7|977.2|976.2|367
1662968700000|2022-09-12 07:45:00|977.3|976.3|977.7|976.7|977.7|976.7|977|976|37
1662969000000|2022-09-12 07:50:00|977.6|976.6|977.1|976.1|977.8|976.8|977|976|106
1662969300000|2022-09-12 07:55:00|977.2|976.2|977.4|976.4|977.7|976.7|977.2|976.2|244
1662969600000|2022-09-12 08:00:00|977.6|976.6|977.9|976.9|978|977|977.4|976.4|93
1662969900000|2022-09-12 08:05:00|977.7|976.7|976.9|975.9|978|977|976.8|975.8|2118
1662970200000|2022-09-12 08:10:00|977.5|976.5|977.5|976.5|977.6|976.6|977|976|735
1662970500000|2022-09-12 08:15:00|977.6|976.6|977.9|976.9|977.9|976.9|977.4|976.4|130
1662970800000|2022-09-12 08:20:00|978|977|978.5|977.5|978.6|977.6|977.9|976.9|2478
1662971100000|2022-09-12 08:25:00|978.6|977.6|978.8|977.8|978.8|977.8|978.4|977.4|555
1662971400000|2022-09-12 08:30:00|978.9|977.9|979.5|978.5|979.5|978.5|978.8|977.8|213
1662971700000|2022-09-12 08:35:00|979.3|978.3|980|979|980|979|979.3|978.3|233
1662972000000|2022-09-12 08:40:00|980.1|979.1|980.3|979.3|980.4|979.4|979.8|978.8|163
1662972300000|2022-09-12 08:45:00|980.2|979.2|980.1|979.1|980.5|979.5|980.1|979.1|103
1662972600000|2022-09-12 08:50:00|980|979|980.4|979.4|980.4|979.4|980|979|355
1662972900000|2022-09-12 08:55:00|980.3|979.3|980.5|979.5|980.6|979.6|980.3|979.3|480
1662973200000|2022-09-12 09:00:00|980.3|979.3|980.5|979.5|980.5|979.5|980.1|979.1|409
1662973500000|2022-09-12 09:05:00|980.8|979.8|981.1|980.1|981.1|980.1|980.5|979.5|185
1662973800000|2022-09-12 09:10:00|981|980|980.7|979.7|981.1|980.1|980.4|979.4|2856
1662974100000|2022-09-12 09:15:00|980.5|979.5|980.5|979.5|981.1|980.1|980.5|979.5|514
1662974400000|2022-09-12 09:20:00|980.6|979.6|980.7|979.7|980.9|979.9|980.3|979.3|457
1662974700000|2022-09-12 09:25:00|980.6|979.6|980.6|979.6|980.8|979.8|980.5|979.5|704
1662975000000|2022-09-12 09:30:00|980.5|979.5|980.1|979.1|980.5|979.5|979.7|978.7|458
1662975300000|2022-09-12 09:35:00|980.2|979.2|980|979|980.2|979.2|979.8|978.8|394
1662975600000|2022-09-12 09:40:00|979.9|978.9|980.1|979.1|980.2|979.2|979.9|978.9|168
1662975900000|2022-09-12 09:45:00|980.2|979.2|980|979|980.3|979.3|980|979|475
1662976200000|2022-09-12 09:50:00|979.9|978.9|979.5|978.5|979.9|978.9|979.4|978.4|1223
1662976500000|2022-09-12 09:55:00|979.4|978.4|979.3|978.3|979.6|978.6|979|978|750
1662976800000|2022-09-12 10:00:00|979.2|978.2|978.7|977.7|979.2|978.2|978.4|977.4|1024
1662977100000|2022-09-12 10:05:00|978.6|977.6|978.4|977.4|978.8|977.8|978.4|977.4|133
1662977400000|2022-09-12 10:10:00|978.5|977.5|978.6|977.6|978.9|977.9|978.5|977.5|1331
1662977700000|2022-09-12 10:15:00|978.3|977.3|978.4|977.4|978.8|977.8|978.2|977.2|349
1662978000000|2022-09-12 10:20:00|978.6|977.6|978.8|977.8|978.8|977.8|978.5|977.5|232
1662978300000|2022-09-12 10:25:00|979|978|978.9|977.9|979.2|978.2|978.8|977.8|580
1662978600000|2022-09-12 10:30:00|979|978|979.1|978.1|979.3|978.3|978.7|977.7|531
1662978900000|2022-09-12 10:35:00|979.2|978.2|979.1|978.1|979.2|978.2|978.5|977.5|397
1662979200000|2022-09-12 10:40:00|979|978|979.2|978.2|979.2|978.2|978.9|977.9|431
1662979500000|2022-09-12 10:45:00|979|978|978.8|977.8|979.2|978.2|978.7|977.7|782
1662979800000|2022-09-12 10:50:00|978.9|977.9|979.2|978.2|979.3|978.3|978.9|977.9|454
1662980100000|2022-09-12 10:55:00|979.1|978.1|978.7|977.7|979.1|978.1|978.7|977.7|512
1662980400000|2022-09-12 11:00:00|978.6|977.6|978.5|977.5|978.8|977.8|978.4|977.4|385
1662980700000|2022-09-12 11:05:00|978.6|977.6|978.6|977.6|978.9|977.9|978.5|977.5|560
1662981000000|2022-09-12 11:10:00|978.5|977.5|978.2|977.2|978.6|977.6|978|977|2261
1662981300000|2022-09-12 11:15:00|978.6|977.6|978.9|977.9|979.1|978.1|978.6|977.6|507
1662981600000|2022-09-12 11:20:00|979|978|979.1|978.1|979.2|978.2|978.9|977.9|947
1662981900000|2022-09-12 11:25:00|979.2|978.2|979.3|978.3|979.3|978.3|979.1|978.1|1418
1662982200000|2022-09-12 11:30:00|978.8|977.8|978.8|977.8|978.8|977.8|978.8|977.8|198
1662982500000|2022-09-12 11:35:00|979.1|978.1|979.5|978.5|979.6|978.6|979.1|978.1|462
1662982800000|2022-09-12 11:40:00|980|979|980.1|979.1|980.1|979.1|979.9|978.9|563
1662983100000|2022-09-12 11:45:00|979.9|978.9|980.2|979.2|980.2|979.2|979.9|978.9|340
1662983400000|2022-09-12 11:50:00|980.1|979.1|980.4|979.4|980.4|979.4|979.9|978.9|3254
1662983700000|2022-09-12 11:55:00|980.3|979.3|980.3|979.3|980.6|979.6|980.3|979.3|1418
1662984000000|2022-09-12 12:00:00|980.2|979.2|980|979|980.5|979.5|980|979|1013
1662984300000|2022-09-12 12:05:00|980.1|979.1|980.2|979.2|980.7|979.7|979.9|978.9|1461
1662984600000|2022-09-12 12:10:00|980.1|979.1|980.7|979.7|980.8|979.8|980.1|979.1|745
1662984900000|2022-09-12 12:15:00|980.6|979.6|980.2|979.2|980.6|979.6|980.1|979.1|1021
1662985200000|2022-09-12 12:20:00|980.3|979.3|979.4|978.4|980.4|979.4|979.4|978.4|2245
1662985500000|2022-09-12 12:25:00|979.5|978.5|979.3|978.3|979.6|978.6|979.3|978.3|1902
1662985800000|2022-09-12 12:30:00|979.4|978.4|979.7|978.7|979.7|978.7|979.2|978.2|1049
1662986100000|2022-09-12 12:35:00|979.8|978.8|979.8|978.8|980|979|979.4|978.4|552
1662986400000|2022-09-12 12:40:00|980|979|979.9|978.9|980.2|979.2|979.8|978.8|422
1662986700000|2022-09-12 12:45:00|980|979|980.1|979.1|980.5|979.5|979.7|978.7|7706
1662987000000|2022-09-12 12:50:00|980.2|979.2|979.9|978.9|980.2|979.2|979.9|978.9|4514
1662987300000|2022-09-12 12:55:00|980.2|979.2|980.2|979.2|980.4|979.4|980.2|979.2|894
1662987600000|2022-09-12 13:00:00|980.1|979.1|980.6|979.6|980.6|979.6|979.7|978.7|1892
1662987900000|2022-09-12 13:05:00|980.7|979.7|981.2|980.2|981.2|980.2|980.7|979.7|2739
1662988200000|2022-09-12 13:10:00|981.3|980.3|981.1|980.1|981.4|980.4|980.7|979.7|838
1662988500000|2022-09-12 13:15:00|981.2|980.2|980.5|979.5|981.2|980.2|980.2|979.2|825
1662988800000|2022-09-12 13:20:00|980.4|979.4|981.1|980.1|981.3|980.3|980.4|979.4|732
1662989100000|2022-09-12 13:25:00|981.2|980.2|981.1|980.1|981.4|980.4|980.9|979.9|1087
1662989400000|2022-09-12 13:30:00|980.8|980.3|980.8|980.3|980.9|980.4|979|978.5|6715
1662989700000|2022-09-12 13:35:00|980.9|980.4|979.3|978.8|980.9|980.4|978.9|978.4|6370
1662990000000|2022-09-12 13:40:00|979.6|979.1|979.8|979.3|980.6|980.1|979.6|979.1|6502
1662990300000|2022-09-12 13:45:00|979.9|979.4|980.5|980|980.6|980.1|979.7|979.2|4730
1662990600000|2022-09-12 13:50:00|980.6|980.1|982.8|982.3|983|982.5|980.6|980.1|6706
1662990900000|2022-09-12 13:55:00|982.9|982.4|984.5|984|984.7|984.2|982.9|982.4|4434
1662991200000|2022-09-12 14:00:00|984.6|984.1|984.6|984.1|984.7|984.2|984|983.5|6853
1662991500000|2022-09-12 14:05:00|984.7|984.2|984.8|984.3|985.3|984.8|984.5|984|3413
1662991800000|2022-09-12 14:10:00|984.9|984.4|985|984.5|985.1|984.6|984.4|983.9|4666
1662992100000|2022-09-12 14:15:00|985.1|984.6|986|985.5|986.1|985.6|985|984.5|8080
1662992400000|2022-09-12 14:20:00|985.9|985.4|986.1|985.6|986.2|985.7|985.4|984.9|3016
1662992700000|2022-09-12 14:25:00|986.2|985.7|986.5|986|986.6|986.1|986.1|985.6|3537
1662993000000|2022-09-12 14:30:00|986.6|986.1|986.8|986.3|986.9|986.4|986.2|985.7|3332
1662993300000|2022-09-12 14:35:00|986.9|986.4|986.7|986.2|987.1|986.6|986.3|985.8|3165
1662993600000|2022-09-12 14:40:00|986.6|986.1|986.4|985.9|986.7|986.2|985.7|985.2|5314
1662993900000|2022-09-12 14:45:00|986.3|985.8|987|986.5|987|986.5|986.3|985.8|6338
1662994200000|2022-09-12 14:50:00|986.9|986.4|986.5|986|987.2|986.7|986.4|985.9|18399
1662994500000|2022-09-12 14:55:00|986.6|986.1|985.6|985.1|986.9|986.4|985.5|985|3306
1662994800000|2022-09-12 15:00:00|985.8|985.3|985|984.5|985.9|985.4|984.3|983.8|3747
1662995100000|2022-09-12 15:05:00|985.1|984.6|984.9|984.4|985.2|984.7|984.4|983.9|26998
1662995400000|2022-09-12 15:10:00|985|984.5|985.6|985.1|985.7|985.2|984.7|984.2|5398
1662995700000|2022-09-12 15:15:00|985.5|985|985.9|985.4|986|985.5|985.2|984.7|11491
1662996000000|2022-09-12 15:20:00|986|985.5|986.1|985.6|986.2|985.7|985.7|985.2|5199
1662996300000|2022-09-12 15:25:00|986|985.5|986.9|986.4|986.9|986.4|986|985.5|3410
1662996600000|2022-09-12 15:30:00|986.8|986.3|987.1|986.6|987.3|986.8|986.7|986.2|6463
1662996900000|2022-09-12 15:35:00|987|986.5|986.3|985.8|987|986.5|985.7|985.2|14874
1662997200000|2022-09-12 15:40:00|986.2|985.7|986.4|985.9|986.5|986|986.1|985.6|6194
1662997500000|2022-09-12 15:45:00|986.3|985.8|986.4|985.9|986.7|986.2|986.1|985.6|1149
1662997800000|2022-09-12 15:50:00|986.5|986|986.4|985.9|986.7|986.2|986.1|985.6|2132
1662998100000|2022-09-12 15:55:00|986.3|985.8|985|984.5|986.4|985.9|984.7|984.2|4183
1662998400000|2022-09-12 16:00:00|985.1|984.6|985.1|984.6|985.3|984.8|984.9|984.4|1865
1662998700000|2022-09-12 16:05:00|985.2|984.7|984.9|984.4|986|985.5|984.8|984.3|1559
1662999000000|2022-09-12 16:10:00|984.8|984.3|986|985.5|986.1|985.6|984.6|984.1|4725
1662999300000|2022-09-12 16:15:00|986.1|985.6|985.1|984.6|986.1|985.6|985|984.5|4005
1662999600000|2022-09-12 16:20:00|985|984.5|985.8|985.3|985.9|985.4|984.8|984.3|1753
1662999900000|2022-09-12 16:25:00|985.7|985.2|985.9|985.4|986|985.5|985.4|984.9|2240
1663000200000|2022-09-12 16:30:00|986|985.5|986.2|985.7|986.3|985.8|985.9|985.4|2232
1663000500000|2022-09-12 16:35:00|986.1|985.6|986.1|985.6|986.4|985.9|985.4|984.9|1860
1663000800000|2022-09-12 16:40:00|986|985.5|986.1|985.6|986.4|985.9|985.9|985.4|1232
1663001100000|2022-09-12 16:45:00|986|985.5|985.6|985.1|986.3|985.8|985.3|984.8|10119
1663001400000|2022-09-12 16:50:00|985.7|985.2|986.2|985.7|986.4|985.9|985.5|985|1070
1663001700000|2022-09-12 16:55:00|986.3|985.8|986.7|986.2|986.7|986.2|986.2|985.7|4515
1663002000000|2022-09-12 17:00:00|986.8|986.3|986.3|985.8|986.9|986.4|985.5|985|1583
1663002300000|2022-09-12 17:05:00|986.4|985.9|987.1|986.6|987.2|986.7|986.1|985.6|2886
1663002600000|2022-09-12 17:10:00|987.2|986.7|987.1|986.6|987.2|986.7|986.9|986.4|1397
1663002900000|2022-09-12 17:15:00|987.2|986.7|987.1|986.6|987.3|986.8|986.9|986.4|1581
1663003200000|2022-09-12 17:20:00|987.2|986.7|987.2|986.7|987.5|987|987|986.5|1702
1663003500000|2022-09-12 17:25:00|987.3|986.8|987.5|987|987.6|987.1|987|986.5|1364
1663003800000|2022-09-12 17:30:00|987.6|987.1|987.7|987.2|987.7|987.2|987.4|986.9|1838
1663004100000|2022-09-12 17:35:00|987.6|987.1|987.6|987.1|987.7|987.2|987.3|986.8|3823
1663004400000|2022-09-12 17:40:00|987.7|987.2|987.4|986.9|987.9|987.4|987.4|986.9|2915
1663004700000|2022-09-12 17:45:00|987.3|986.8|987.3|986.8|987.6|987.1|987.1|986.6|2255
1663005000000|2022-09-12 17:50:00|987.4|986.9|987.4|986.9|987.6|987.1|987.4|986.9|1186
1663005300000|2022-09-12 17:55:00|987.3|986.8|987.2|986.7|987.5|987|987.2|986.7|2158
1663005600000|2022-09-12 18:00:00|987.3|986.8|986.8|986.3|987.4|986.9|986.8|986.3|1334
1663005900000|2022-09-12 18:05:00|986.7|986.2|986.9|986.4|987|986.5|986.6|986.1|2864
1663006200000|2022-09-12 18:10:00|986.8|986.3|987.4|986.9|987.4|986.9|986.7|986.2|1372
1663006500000|2022-09-12 18:15:00|987.3|986.8|986.2|985.7|987.4|986.9|985.9|985.4|1510
1663006800000|2022-09-12 18:20:00|986.1|985.6|986.3|985.8|986.7|986.2|985.6|985.1|3555
1663007100000|2022-09-12 18:25:00|986.4|985.9|985.6|985.1|986.5|986|985.5|985|1462
1663007400000|2022-09-12 18:30:00|985.5|985|985.4|984.9|985.9|985.4|985.2|984.7|1051
1663007700000|2022-09-12 18:35:00|985.5|985|986.1|985.6|986.1|985.6|985.4|984.9|1524
1663008000000|2022-09-12 18:40:00|986|985.5|985.6|985.1|986.2|985.7|985.6|985.1|6463
1663008300000|2022-09-12 18:45:00|985.5|985|986.2|985.7|986.2|985.7|985.3|984.8|1373
1663008600000|2022-09-12 18:50:00|986.3|985.8|985.9|985.4|986.4|985.9|985.8|985.3|1008
1663008900000|2022-09-12 18:55:00|986|985.5|986.1|985.6|986.2|985.7|986|985.5|866
1663009200000|2022-09-12 19:00:00|986|985.5|986|985.5|986|985.5|985.6|985.1|8100
1663009500000|2022-09-12 19:05:00|985.9|985.4|986.5|986|986.7|986.2|985.8|985.3|3231
1663009800000|2022-09-12 19:10:00|986.4|985.9|986.5|986|986.7|986.2|986.3|985.8|1026
1663010100000|2022-09-12 19:15:00|986.4|985.9|986|985.5|986.5|986|985.9|985.4|1045
1663010400000|2022-09-12 19:20:00|985.9|985.4|985.7|985.2|986.2|985.7|985.7|985.2|1474
1663010700000|2022-09-12 19:25:00|985.6|985.1|985.9|985.4|986|985.5|985.5|985|13496
1663011000000|2022-09-12 19:30:00|985.8|985.3|985.8|985.3|986.2|985.7|985.7|985.2|821
1663011300000|2022-09-12 19:35:00|985.9|985.4|986|985.5|986|985.5|985.6|985.1|1006
1663011600000|2022-09-12 19:40:00|985.9|985.4|986.4|985.9|986.5|986|985.6|985.1|1348
1663011900000|2022-09-12 19:45:00|986.3|985.8|986.1|985.6|986.5|986|985.8|985.3|1116
1663012200000|2022-09-12 19:50:00|985.9|985.4|985.8|985.3|986.1|985.6|985.6|985.1|2320
1663012500000|2022-09-12 19:55:00|985.7|985.2|986.9|986.4|986.9|986.4|985.6|985.1|11851
1663012800000|2022-09-12 20:00:00|987.1|986.1|986.9|985.9|987.3|986.3|986.9|985.9|1225
1663013100000|2022-09-12 20:05:00|987.1|986.1|987.1|986.1|987.1|986.1|986.9|985.9|410
1663013400000|2022-09-12 20:10:00|986.9|985.9|987.1|986.1|987.1|986.1|986.7|985.7|207
1663013700000|2022-09-12 20:15:00|987.2|986.2|986.7|985.7|987.2|986.2|986.7|985.7|85
1663014000000|2022-09-12 20:20:00|987|986|987.7|986.7|987.7|986.7|987|986|22
1663014300000|2022-09-12 20:25:00|987.8|986.8|988.5|987.5|988.7|987.7|987.7|986.7|199
1663014600000|2022-09-12 20:30:00|988.6|987.6|988.3|987.3|988.6|987.6|988.2|987.2|88
1663014900000|2022-09-12 20:35:00|988.1|987.1|988.3|987.3|988.5|987.5|988.1|987.1|144
1663015200000|2022-09-12 20:40:00|988.4|987.4|988.2|987.2|988.4|987.4|988|987|48
1663015500000|2022-09-12 20:45:00|988.1|987.1|987.5|986.5|988.1|987.1|987.5|986.5|62
1663015800000|2022-09-12 20:50:00|987.6|986.6|987.5|986.5|987.6|986.6|987.4|986.4|33
1663016100000|2022-09-12 20:55:00|987.4|986.4|987.3|986.3|987.4|986.4|987.3|986.3|59
1663017000000|2022-09-12 21:10:00|||||||||3
1663018500000|2022-09-12 21:35:00|989.8|988.8|989.8|988.8|989.8|988.8|989.8|988.8|1
1663019700000|2022-09-12 21:55:00|989.7|988.7|989.4|988.4|989.7|988.7|989.4|988.4|2
1663020000000|2022-09-12 22:00:00|987.9|985.9|987.7|985.7|988.5|986.5|987.5|985.5|0
1663020300000|2022-09-12 22:05:00|987.8|985.8|987.7|985.7|987.8|985.8|987.5|985.5|0
1663020600000|2022-09-12 22:10:00|987.6|985.6|987.6|985.6|987.7|985.7|987.5|985.5|0
1663020900000|2022-09-12 22:15:00|987.7|985.7|987.5|985.5|987.8|985.8|987.5|985.5|0
1663021200000|2022-09-12 22:20:00|987.6|985.6|987.1|985.1|987.6|985.6|987.1|985.1|0
1663021500000|2022-09-12 22:25:00|987.2|985.2|986.6|984.6|987.3|985.3|986.6|984.6|0
1663021800000|2022-09-12 22:30:00|986.5|984.5|986.2|984.2|986.5|984.5|986.2|984.2|0
1663022100000|2022-09-12 22:35:00|986.3|984.3|986.2|984.2|986.3|984.3|986.2|984.2|0
1663022400000|2022-09-12 22:40:00|986.3|984.3|986.4|984.4|986.5|984.5|986.3|984.3|0
1663022700000|2022-09-12 22:45:00|986.3|984.3|986.5|984.5|986.5|984.5|986.3|984.3|0
1663023600000|2022-09-12 23:00:00|986.4|984.4|986.5|984.5|986.5|984.5|986.3|984.3|0
1663023900000|2022-09-12 23:05:00|986.6|984.6|987.2|985.2|987.3|985.3|986.6|984.6|0
1663024200000|2022-09-12 23:10:00|987.1|985.1|987.2|985.2|987.3|985.3|987.1|985.1|0
1663024500000|2022-09-12 23:15:00|987.1|985.1|987.1|985.1|987.2|985.2|987.1|985.1|0
1663024800000|2022-09-12 23:20:00|987|985|987.3|985.3|987.3|985.3|987|985|0
1663025100000|2022-09-12 23:25:00|987.2|985.2|987.3|985.3|987.3|985.3|987.2|985.2|0
1663025400000|2022-09-12 23:30:00|987.2|985.2|987.2|985.2|987.3|985.3|987.2|985.2|0
1663025700000|2022-09-12 23:35:00|987.1|985.1|986.9|984.9|987.1|985.1|986.8|984.8|0
1663026000000|2022-09-12 23:40:00|986.8|984.8|986.8|984.8|987|985|986.8|984.8|0
1663026300000|2022-09-12 23:45:00|986.9|984.9|986.8|984.8|987.1|985.1|986.8|984.8|0
1663026600000|2022-09-12 23:50:00|986.9|984.9|987|985|987.1|985.1|986.8|984.8|0
1663026900000|2022-09-12 23:55:00|986.9|984.9|986.8|984.8|987.1|985.1|986.8|984.8|0
1663027200000|2022-09-13 00:00:00|987.9|986.9|987|986|988.4|987.4|987|986|34
1663027500000|2022-09-13 00:05:00|987.7|986.7|988.3|987.3|988.3|987.3|987.3|986.3|53
1663027800000|2022-09-13 00:10:00|988.4|987.4|988.1|987.1|988.4|987.4|987.9|986.9|33
1663028100000|2022-09-13 00:15:00|987.8|986.8|987.9|986.9|987.9|986.9|987.7|986.7|13
1663028400000|2022-09-13 00:20:00|||||||||16
1663029000000|2022-09-13 00:30:00|988.4|987.4|988.2|987.2|988.4|987.4|988.2|987.2|5
1663029600000|2022-09-13 00:40:00|988.6|987.6|988.7|987.7|988.7|987.7|988.4|987.4|127
1663029900000|2022-09-13 00:45:00|988.8|987.8|989.1|988.1|989.1|988.1|988.8|987.8|35
1663030200000|2022-09-13 00:50:00|988.9|987.9|989|988|989.1|988.1|988.8|987.8|49
1663030500000|2022-09-13 00:55:00|988.9|987.9|988.3|987.3|988.9|987.9|988.1|987.1|55
1663030800000|2022-09-13 01:00:00|988.2|987.2|988.3|987.3|988.7|987.7|988.2|987.2|33
1663031100000|2022-09-13 01:05:00|988.4|987.4|988.5|987.5|988.9|987.9|988.2|987.2|52
1663031400000|2022-09-13 01:10:00|988.8|987.8|988.9|987.9|988.9|987.9|988.7|987.7|90
1663031700000|2022-09-13 01:15:00|989|988|988|987|989.2|988.2|987.8|986.8|396
1663032000000|2022-09-13 01:20:00|987.8|986.8|988.4|987.4|988.6|987.6|987.8|986.8|76
1663032300000|2022-09-13 01:25:00|988.2|987.2|987.4|986.4|989.1|988.1|987.4|986.4|140
1663032600000|2022-09-13 01:30:00|987.6|986.6|984.6|983.6|987.6|986.6|984.6|983.6|288
1663032900000|2022-09-13 01:35:00|984.5|983.5|984.5|983.5|984.8|983.8|983.9|982.9|222
1663033200000|2022-09-13 01:40:00|984.8|983.8|984.8|983.8|985|984|984.4|983.4|89
1663033500000|2022-09-13 01:45:00|984.7|983.7|984.9|983.9|985.1|984.1|984.2|983.2|98
1663033800000|2022-09-13 01:50:00|985|984|986.5|985.5|986.5|985.5|984.6|983.6|92
1663034100000|2022-09-13 01:55:00|986.6|985.6|985.8|984.8|986.8|985.8|985.8|984.8|108
1663034400000|2022-09-13 02:00:00|986.1|985.1|986.1|985.1|986.3|985.3|985.9|984.9|465
1663034700000|2022-09-13 02:05:00|986|985|985.7|984.7|986.2|985.2|985.3|984.3|33
1663035000000|2022-09-13 02:10:00|985.8|984.8|985.5|984.5|985.8|984.8|985.4|984.4|110
1663035300000|2022-09-13 02:15:00|985.7|984.7|986.9|985.9|986.9|985.9|985.7|984.7|46
1663035600000|2022-09-13 02:20:00|986.6|985.6|986.4|985.4|986.8|985.8|986.3|985.3|11
1663035900000|2022-09-13 02:25:00|986.2|985.2|986|985|986.4|985.4|985.3|984.3|23
1663036200000|2022-09-13 02:30:00|985.8|984.8|985.8|984.8|986.4|985.4|985.8|984.8|22
1663036500000|2022-09-13 02:35:00|986.4|985.4|986.1|985.1|986.4|985.4|986.1|985.1|13
1663036800000|2022-09-13 02:40:00|986.2|985.2|986.4|985.4|986.7|985.7|986|985|93
1663037100000|2022-09-13 02:45:00|986.5|985.5|986.5|985.5|986.5|985.5|986.2|985.2|41
1663037400000|2022-09-13 02:50:00|986.8|985.8|987.5|986.5|987.5|986.5|986.8|985.8|88
1663037700000|2022-09-13 02:55:00|987.8|986.8|987.8|986.8|987.9|986.9|987.7|986.7|9
1663038000000|2022-09-13 03:00:00|987.9|986.9|987.9|986.9|987.9|986.9|987.5|986.5|1718
1663038300000|2022-09-13 03:05:00|988|987|988.3|987.3|988.5|987.5|988|987|61
1663038600000|2022-09-13 03:10:00|988.2|987.2|988.4|987.4|988.4|987.4|988|987|41
1663038900000|2022-09-13 03:15:00|988.3|987.3|987.9|986.9|988.5|987.5|987.9|986.9|30
1663039200000|2022-09-13 03:20:00|987.8|986.8|987.6|986.6|987.9|986.9|987.5|986.5|176
1663039500000|2022-09-13 03:25:00|987.7|986.7|987.2|986.2|987.8|986.8|987.1|986.1|85
1663039800000|2022-09-13 03:30:00|987.1|986.1|986.9|985.9|987.1|986.1|986.5|985.5|81
1663040100000|2022-09-13 03:35:00|986.7|985.7|986.7|985.7|986.9|985.9|986.7|985.7|25
1663040400000|2022-09-13 03:40:00|986.6|985.6|986.7|985.7|986.7|985.7|986.5|985.5|13
1663040700000|2022-09-13 03:45:00|986.8|985.8|987.3|986.3|987.3|986.3|986.8|985.8|38
1663041000000|2022-09-13 03:50:00|987.5|986.5|987.5|986.5|987.7|986.7|987.5|986.5|6
1663041300000|2022-09-13 03:55:00|987.6|986.6|987.3|986.3|987.6|986.6|987.3|986.3|270
1663041600000|2022-09-13 04:00:00|987.2|986.2|986.9|985.9|987.2|986.2|986.9|985.9|66
1663041900000|2022-09-13 04:05:00|986.8|985.8|986.1|985.1|987|986|986.1|985.1|63
1663042200000|2022-09-13 04:10:00|985.9|984.9|985.5|984.5|986.1|985.1|985.4|984.4|105
1663042500000|2022-09-13 04:15:00|985.6|984.6|985.7|984.7|985.9|984.9|985.4|984.4|675
1663042800000|2022-09-13 04:20:00|986|985|986.5|985.5|986.6|985.6|985.9|984.9|60
1663043100000|2022-09-13 04:25:00|986.4|985.4|986.3|985.3|986.5|985.5|986.3|985.3|134
1663043400000|2022-09-13 04:30:00|986.4|985.4|986.4|985.4|986.5|985.5|986.3|985.3|49
1663043700000|2022-09-13 04:35:00|986.3|985.3|986.3|985.3|986.5|985.5|986.3|985.3|78
1663044000000|2022-09-13 04:40:00|986.4|985.4|986|985|986.5|985.5|986|985|496
1663044300000|2022-09-13 04:45:00|986.1|985.1|985.4|984.4|986.1|985.1|985.4|984.4|116
1663044600000|2022-09-13 04:50:00|985.3|984.3|985.3|984.3|985.5|984.5|985.1|984.1|88
1663044900000|2022-09-13 04:55:00|985.2|984.2|985.8|984.8|985.9|984.9|985.2|984.2|187
1663045200000|2022-09-13 05:00:00|985.9|984.9|985|984|986.3|985.3|984.9|983.9|165
1663045500000|2022-09-13 05:05:00|984.8|983.8|985.1|984.1|985.3|984.3|984.8|983.8|67
1663045800000|2022-09-13 05:10:00|985.3|984.3|986|985|986.1|985.1|985.1|984.1|1275
1663046100000|2022-09-13 05:15:00|986.3|985.3|986.6|985.6|986.7|985.7|986.3|985.3|56
1663046400000|2022-09-13 05:20:00|986.5|985.5|986.1|985.1|986.6|985.6|986.1|985.1|48
1663046700000|2022-09-13 05:25:00|986|985|986.2|985.2|986.3|985.3|985.9|984.9|64
1663047000000|2022-09-13 05:30:00|986.1|985.1|986.4|985.4|986.5|985.5|986.1|985.1|82
1663047300000|2022-09-13 05:35:00|986.5|985.5|986.1|985.1|986.6|985.6|986.1|985.1|95
1663047600000|2022-09-13 05:40:00|986.2|985.2|985.8|984.8|986.2|985.2|985.8|984.8|90
1663047900000|2022-09-13 05:45:00|985.7|984.7|985.8|984.8|985.8|984.8|985.5|984.5|57
1663048200000|2022-09-13 05:50:00|985.7|984.7|986.3|985.3|986.4|985.4|985.5|984.5|85
1663048500000|2022-09-13 05:55:00|986.4|985.4|986.5|985.5|986.7|985.7|986.1|985.1|83
1663048800000|2022-09-13 06:00:00|986.6|985.6|987.4|986.4|987.5|986.5|986.2|985.2|124
1663049100000|2022-09-13 06:05:00|987.6|986.6|987.8|986.8|987.8|986.8|987.2|986.2|293
1663049400000|2022-09-13 06:10:00|987.7|986.7|988.6|987.6|988.6|987.6|987.7|986.7|163
1663049700000|2022-09-13 06:15:00|988.5|987.5|988.4|987.4|988.5|987.5|987.9|986.9|182
1663050000000|2022-09-13 06:20:00|988.3|987.3|988.3|987.3|988.8|987.8|988|987|162
1663050300000|2022-09-13 06:25:00|988.4|987.4|988|987|988.4|987.4|988|987|141
1663050600000|2022-09-13 06:30:00|988.1|987.1|987.8|986.8|988.3|987.3|987.5|986.5|147
1663050900000|2022-09-13 06:35:00|987.9|986.9|988.3|987.3|988.4|987.4|987.8|986.8|549
1663051200000|2022-09-13 06:40:00|988.2|987.2|987.6|986.6|988.3|987.3|987.6|986.6|84
1663051500000|2022-09-13 06:45:00|987.5|986.5|987.2|986.2|987.6|986.6|987.1|986.1|154
1663051800000|2022-09-13 06:50:00|987.1|986.1|987.2|986.2|987.3|986.3|987|986|335
1663052100000|2022-09-13 06:55:00|987.1|986.1|987.1|986.1|987.3|986.3|986.7|985.7|205
1663052400000|2022-09-13 07:00:00|986.8|985.8|987.3|986.3|988|987|986.8|985.8|264
1663052700000|2022-09-13 07:05:00|987.2|986.2|985.9|984.9|987.2|986.2|985.9|984.9|411
1663053000000|2022-09-13 07:10:00|985.8|984.8|985.1|984.1|986|985|985|984|622
1663053300000|2022-09-13 07:15:00|984.9|983.9|985|984|985.6|984.6|984.9|983.9|130
1663053600000|2022-09-13 07:20:00|985.1|984.1|985.5|984.5|985.5|984.5|984.6|983.6|630
1663053900000|2022-09-13 07:25:00|985|984|985.5|984.5|985.7|984.7|985|984|356
1663054200000|2022-09-13 07:30:00|985.6|984.6|986.1|985.1|986.1|985.1|985.5|984.5|313
1663054500000|2022-09-13 07:35:00|986|985|986.2|985.2|986.4|985.4|985.8|984.8|785
1663054800000|2022-09-13 07:40:00|986.3|985.3|985.5|984.5|986.3|985.3|985.5|984.5|229
1663055100000|2022-09-13 07:45:00|985.7|984.7|985.7|984.7|985.8|984.8|985.1|984.1|965
1663055400000|2022-09-13 07:50:00|985.6|984.6|985.8|984.8|985.9|984.9|985.3|984.3|2865
1663055700000|2022-09-13 07:55:00|985.6|984.6|986|985|986|985|985.5|984.5|4881
1663056000000|2022-09-13 08:00:00|986.2|985.2|985.7|984.7|986.3|985.3|985.3|984.3|4834
1663056300000|2022-09-13 08:05:00|985.8|984.8|985.6|984.6|985.9|984.9|985.3|984.3|1333
1663056600000|2022-09-13 08:10:00|985.7|984.7|985.5|984.5|986|985|985.2|984.2|202
1663056900000|2022-09-13 08:15:00|985.6|984.6|985.4|984.4|986|985|985.3|984.3|540
1663057200000|2022-09-13 08:20:00|985.5|984.5|985.3|984.3|985.6|984.6|985|984|584
1663057500000|2022-09-13 08:25:00|985.4|984.4|985.3|984.3|985.4|984.4|985|984|158
1663057800000|2022-09-13 08:30:00|985.4|984.4|984.6|983.6|985.4|984.4|984.6|983.6|225
1663058100000|2022-09-13 08:35:00|984.7|983.7|984.6|983.6|984.9|983.9|984.6|983.6|1163
1663058400000|2022-09-13 08:40:00|984.7|983.7|984.5|983.5|984.9|983.9|984.5|983.5|320
1663058700000|2022-09-13 08:45:00|984.4|983.4|985|984|985|984|984.3|983.3|529
1663059000000|2022-09-13 08:50:00|984.9|983.9|984.8|983.8|985|984|984.6|983.6|546
1663059300000|2022-09-13 08:55:00|984.7|983.7|985|984|985.1|984.1|984.7|983.7|455
1663059600000|2022-09-13 09:00:00|985.1|984.1|985.1|984.1|985.2|984.2|984.6|983.6|461
1663059900000|2022-09-13 09:05:00|985.2|984.2|984.8|983.8|985.2|984.2|984.7|983.7|2554
1663060200000|2022-09-13 09:10:00|984.7|983.7|984.3|983.3|984.8|983.8|984.2|983.2|463
1663060500000|2022-09-13 09:15:00|984.4|983.4|984.3|983.3|984.5|983.5|984.3|983.3|952
1663060800000|2022-09-13 09:20:00|984.4|983.4|984.2|983.2|984.4|983.4|984|983|788
1663061100000|2022-09-13 09:25:00|984.3|983.3|984.1|983.1|984.4|983.4|984|983|200
1663061400000|2022-09-13 09:30:00|984.4|983.4|984.5|983.5|984.8|983.8|984.3|983.3|148
1663061700000|2022-09-13 09:35:00|984.3|983.3|984.4|983.4|984.6|983.6|984|983|146
1663062000000|2022-09-13 09:40:00|984.5|983.5|984.5|983.5|984.6|983.6|984.3|983.3|1704
1663062300000|2022-09-13 09:45:00|984.3|983.3|984.1|983.1|984.7|983.7|983.9|982.9|254
1663062600000|2022-09-13 09:50:00|984.2|983.2|984.4|983.4|984.6|983.6|984.2|983.2|383
1663062900000|2022-09-13 09:55:00|984.3|983.3|984.7|983.7|984.8|983.8|984.2|983.2|383
1663063200000|2022-09-13 10:00:00|984.6|983.6|984.4|983.4|984.6|983.6|984.4|983.4|112
1663063500000|2022-09-13 10:05:00|984.3|983.3|984.1|983.1|984.3|983.3|984|983|185
1663063800000|2022-09-13 10:10:00|984.3|983.3|984.2|983.2|984.4|983.4|984.2|983.2|132
1663064100000|2022-09-13 10:15:00|984.1|983.1|984.9|983.9|984.9|983.9|984.1|983.1|132
1663064400000|2022-09-13 10:20:00|984.8|983.8|984.7|983.7|984.8|983.8|984.5|983.5|1909
1663064700000|2022-09-13 10:25:00|984.6|983.6|984.8|983.8|985.1|984.1|984.6|983.6|1134
1663065000000|2022-09-13 10:30:00|984.7|983.7|985.3|984.3|985.5|984.5|984.7|983.7|1514
1663065300000|2022-09-13 10:35:00|985.4|984.4|985.7|984.7|985.9|984.9|985.4|984.4|1555
1663065600000|2022-09-13 10:40:00|985.6|984.6|985.7|984.7|985.9|984.9|985.6|984.6|1050
1663065900000|2022-09-13 10:45:00|985.8|984.8|986.2|985.2|986.2|985.2|985.8|984.8|1053
1663066200000|2022-09-13 10:50:00|986.1|985.1|986.4|985.4|986.4|985.4|986.1|985.1|396
1663066500000|2022-09-13 10:55:00|986.5|985.5|986.6|985.6|986.8|985.8|986.5|985.5|373
1663066800000|2022-09-13 11:00:00|986.5|985.5|986.4|985.4|986.7|985.7|986.4|985.4|1606
1663067100000|2022-09-13 11:05:00|986.3|985.3|986.9|985.9|987|986|986.3|985.3|943
1663067400000|2022-09-13 11:10:00|987.2|986.2|987.3|986.3|987.4|986.4|987.1|986.1|430
1663067700000|2022-09-13 11:15:00|987.2|986.2|987|986|987.2|986.2|987|986|857
1663068000000|2022-09-13 11:20:00|987.2|986.2|987.9|986.9|988.3|987.3|987.1|986.1|1283
1663068300000|2022-09-13 11:25:00|988.1|987.1|987.9|986.9|988.5|987.5|987.9|986.9|502
1663068600000|2022-09-13 11:30:00|988.1|987.1|988.6|987.6|988.6|987.6|988|987|480
1663068900000|2022-09-13 11:35:00|988.8|987.8|988.8|987.8|989|988|988.6|987.6|653
1663069200000|2022-09-13 11:40:00|988.7|987.7|988.6|987.6|988.7|987.7|988.5|987.5|453
1663069500000|2022-09-13 11:45:00|988.5|987.5|988.7|987.7|988.7|987.7|988.4|987.4|397
1663069800000|2022-09-13 11:50:00|988.6|987.6|988.5|987.5|988.7|987.7|988.4|987.4|640
1663070100000|2022-09-13 11:55:00|988.4|987.4|988.4|987.4|988.4|987.4|988|987|1232
1663070400000|2022-09-13 12:00:00|988.3|987.3|988.3|987.3|988.5|987.5|987.8|986.8|1077
1663070700000|2022-09-13 12:05:00|988.2|987.2|988.4|987.4|988.7|987.7|988.2|987.2|286
1663071000000|2022-09-13 12:10:00|988.3|987.3|987.8|986.8|988.3|987.3|987.8|986.8|6120
1663071300000|2022-09-13 12:15:00|987.6|986.6|987.5|986.5|987.6|986.6|987.2|986.2|942
1663071600000|2022-09-13 12:20:00|987.6|986.6|988.1|987.1|988.2|987.2|987.4|986.4|372
1663071900000|2022-09-13 12:25:00|988.2|987.2|988.4|987.4|989.6|988.6|987.8|986.8|1743
1663072200000|2022-09-13 12:30:00|989.1|988.1|976.4|975.4|989.3|988.3|974.2|973.2|8727
1663072500000|2022-09-13 12:35:00|976.2|975.2|972|971|976.7|975.7|971.3|970.3|692
1663072800000|2022-09-13 12:40:00|971.8|970.8|971.3|970.3|971.8|970.8|970.4|969.4|4708
1663073100000|2022-09-13 12:45:00|971.1|970.1|971.4|970.4|972.6|971.6|970.6|969.6|4474
1663073400000|2022-09-13 12:50:00|971|970|967.7|966.7|971.6|970.6|967.7|966.7|1104
1663073700000|2022-09-13 12:55:00|967.8|966.8|967.5|966.5|968.3|967.3|967.1|966.1|1364
1663074000000|2022-09-13 13:00:00|967.1|966.1|967.1|966.1|967.8|966.8|966.1|965.1|2611
1663074300000|2022-09-13 13:05:00|967|966|966.1|965.1|967|966|965.5|964.5|1262
1663074600000|2022-09-13 13:10:00|966|965|965.5|964.5|966.2|965.2|965.2|964.2|2670
1663074900000|2022-09-13 13:15:00|965.6|964.6|966.2|965.2|966.2|965.2|965.2|964.2|1660
1663075200000|2022-09-13 13:20:00|966.1|965.1|968.3|967.3|968.3|967.3|966|965|1161
1663075500000|2022-09-13 13:25:00|968.2|967.2|967.6|966.6|968.2|967.2|967.3|966.3|1276
1663075800000|2022-09-13 13:30:00|967.4|966.9|970.7|970.2|971.1|970.6|966.9|966.4|7779
1663076100000|2022-09-13 13:35:00|970.6|970.1|967.8|967.3|970.6|970.1|966.5|966|2879
1663076400000|2022-09-13 13:40:00|967.9|967.4|968.7|968.2|969|968.5|967.5|967|3896
1663076700000|2022-09-13 13:45:00|968.5|968|969.2|968.7|969.7|969.2|967.7|967.2|5049
1663077000000|2022-09-13 13:50:00|969.3|968.8|969.6|969.1|970.4|969.9|969.1|968.6|3159
1663077300000|2022-09-13 13:55:00|969.5|969|968.1|967.6|969.5|969|967.7|967.2|3038
1663077600000|2022-09-13 14:00:00|968.2|967.7|966|965.5|968.8|968.3|966|965.5|3913
1663077900000|2022-09-13 14:05:00|966.2|965.7|968.5|968|968.5|968|966.2|965.7|2685
1663078200000|2022-09-13 14:10:00|968.1|967.6|968.9|968.4|969.2|968.7|967.4|966.9|2072
1663078500000|2022-09-13 14:15:00|968.8|968.3|969.9|969.4|969.9|969.4|968|967.5|2111
1663078800000|2022-09-13 14:20:00|969.8|969.3|968|967.5|969.9|969.4|967.9|967.4|2317
1663079100000|2022-09-13 14:25:00|968.1|967.6|969|968.5|969.3|968.8|967.6|967.1|2449
1663079400000|2022-09-13 14:30:00|968.8|968.3|967.6|967.1|969.3|968.8|967.4|966.9|2698
1663079700000|2022-09-13 14:35:00|967.7|967.2|966.9|966.4|967.8|967.3|966.6|966.1|4771
1663080000000|2022-09-13 14:40:00|967|966.5|966.3|965.8|967|966.5|965.6|965.1|3569
1663080300000|2022-09-13 14:45:00|966.1|965.6|965.7|965.2|966.1|965.6|965.6|965.1|4757
1663080600000|2022-09-13 14:50:00|965.6|965.1|965.8|965.3|965.9|965.4|965.3|964.8|3765
1663080900000|2022-09-13 14:55:00|965.5|965|966.2|965.7|966.8|966.3|965.5|965|3139
1663081200000|2022-09-13 15:00:00|966.1|965.6|965.8|965.3|966.8|966.3|965.6|965.1|3074
1663081500000|2022-09-13 15:05:00|965.7|965.2|965.2|964.7|966|965.5|964.2|963.7|1589
1663081800000|2022-09-13 15:10:00|965.1|964.6|964.6|964.1|965.3|964.8|964.1|963.6|5159
1663082100000|2022-09-13 15:15:00|964.7|964.2|964.2|963.7|965.2|964.7|964.2|963.7|1413
1663082400000|2022-09-13 15:20:00|964.3|963.8|964.2|963.7|964.9|964.4|964.1|963.6|3727
1663082700000|2022-09-13 15:25:00|964|963.5|964.4|963.9|964.4|963.9|963.8|963.3|1626
1663083000000|2022-09-13 15:30:00|964.3|963.8|964.7|964.2|964.8|964.3|964.1|963.6|1305
1663083300000|2022-09-13 15:35:00|964.8|964.3|964.9|964.4|965|964.5|964.6|964.1|1887
1663083600000|2022-09-13 15:40:00|964.5|964|964.7|964.2|964.7|964.2|963.8|963.3|911
1663083900000|2022-09-13 15:45:00|964.6|964.1|964.3|963.8|964.8|964.3|964|963.5|870
1663084200000|2022-09-13 15:50:00|964.4|963.9|965|964.5|965.1|964.6|964.2|963.7|1914
1663084500000|2022-09-13 15:55:00|965.1|964.6|964.7|964.2|965.2|964.7|964.3|963.8|1203
1663084800000|2022-09-13 16:00:00|964.6|964.1|964.9|964.4|965.1|964.6|964.3|963.8|1223
1663085100000|2022-09-13 16:05:00|965|964.5|965.8|965.3|965.8|965.3|964.6|964.1|4230
1663085400000|2022-09-13 16:10:00|965.6|965.1|966.3|965.8|966.3|965.8|965.6|965.1|3038
1663085700000|2022-09-13 16:15:00|966.2|965.7|965.9|965.4|966.3|965.8|965.7|965.2|1074
1663086000000|2022-09-13 16:20:00|966|965.5|965.6|965.1|966|965.5|965.6|965.1|1873
1663086300000|2022-09-13 16:25:00|965.5|965|964.9|964.4|965.5|965|964.5|964|2389
1663086600000|2022-09-13 16:30:00|965|964.5|965|964.5|965.1|964.6|964.2|963.7|957
1663086900000|2022-09-13 16:35:00|965.1|964.6|965.1|964.6|965.5|965|965.1|964.6|1347
1663087200000|2022-09-13 16:40:00|965|964.5|965|964.5|965.4|964.9|964.9|964.4|1264
1663087500000|2022-09-13 16:45:00|964.9|964.4|965|964.5|965|964.5|964.4|963.9|11801
1663087800000|2022-09-13 16:50:00|965.1|964.6|965.1|964.6|965.4|964.9|964.7|964.2|990
1663088100000|2022-09-13 16:55:00|965.2|964.7|965.3|964.8|965.3|964.8|964.9|964.4|782
1663088400000|2022-09-13 17:00:00|965.2|964.7|965.3|964.8|966|965.5|964.6|964.1|1041
1663088700000|2022-09-13 17:05:00|965.2|964.7|964.7|964.2|965.7|965.2|964.7|964.2|1857
1663089000000|2022-09-13 17:10:00|964.6|964.1|965.4|964.9|965.6|965.1|964.5|964|3019
1663089300000|2022-09-13 17:15:00|965.3|964.8|964.9|964.4|966|965.5|964.9|964.4|853
1663089600000|2022-09-13 17:20:00|965|964.5|965.7|965.2|966|965.5|964.9|964.4|2947
1663089900000|2022-09-13 17:25:00|965.8|965.3|965.9|965.4|966|965.5|965.5|965|2887
1663090200000|2022-09-13 17:30:00|965.8|965.3|965.9|965.4|966.3|965.8|965.6|965.1|1639
1663090500000|2022-09-13 17:35:00|966|965.5|965.5|965|966|965.5|965|964.5|2835
1663090800000|2022-09-13 17:40:00|965.6|965.1|964.6|964.1|965.8|965.3|964.6|964.1|2611
1663091100000|2022-09-13 17:45:00|964.5|964|964.8|964.3|964.9|964.4|964|963.5|3898
1663091400000|2022-09-13 17:50:00|964.9|964.4|963.7|963.2|964.9|964.4|963.6|963.1|849
1663091700000|2022-09-13 17:55:00|963.8|963.3|963.8|963.3|964.1|963.6|963.6|963.1|1234
1663092000000|2022-09-13 18:00:00|963.7|963.2|963.3|962.8|964|963.5|963.1|962.6|999
1663092300000|2022-09-13 18:05:00|963.4|962.9|963.3|962.8|963.9|963.4|963.3|962.8|398
1663092600000|2022-09-13 18:10:00|963.2|962.7|963.7|963.2|964.1|963.6|962.9|962.4|1149
1663092900000|2022-09-13 18:15:00|963.3|962.8|963.6|963.1|963.7|963.2|963.3|962.8|1386
1663093200000|2022-09-13 18:20:00|963.7|963.2|962.7|962.2|963.8|963.3|962.6|962.1|916
1663093500000|2022-09-13 18:25:00|962.6|962.1|962|961.5|962.7|962.2|961.8|961.3|692
1663093800000|2022-09-13 18:30:00|962.1|961.6|961.2|960.7|962.2|961.7|961.1|960.6|1089
1663094100000|2022-09-13 18:35:00|961.1|960.6|959.9|959.4|961.1|960.6|959.9|959.4|540
1663094400000|2022-09-13 18:40:00|960|959.5|959|958.5|960.3|959.8|959|958.5|957
1663094700000|2022-09-13 18:45:00|959.1|958.6|958.6|958.1|959.3|958.8|958.6|958.1|10634
1663095000000|2022-09-13 18:50:00|958.5|958|957.7|957.2|958.7|958.2|957.5|957|581
1663095300000|2022-09-13 18:55:00|957.8|957.3|958.7|958.2|958.7|958.2|957.7|957.2|4703
1663095600000|2022-09-13 19:00:00|958.6|958.1|958.6|958.1|959.3|958.8|958.5|958|2882
1663095900000|2022-09-13 19:05:00|958.7|958.2|958.2|957.7|958.7|958.2|958.1|957.6|549
1663096200000|2022-09-13 19:10:00|958.1|957.6|957.2|956.7|958.1|957.6|957.1|956.6|1295
1663096500000|2022-09-13 19:15:00|957.1|956.6|957.6|957.1|957.8|957.3|957.1|956.6|1012
1663096800000|2022-09-13 19:20:00|957.7|957.2|957.5|957|958|957.5|957.4|956.9|591
1663097100000|2022-09-13 19:25:00|957.4|956.9|956.7|956.2|957.4|956.9|956.7|956.2|1239
1663097400000|2022-09-13 19:30:00|956.8|956.3|955.6|955.1|957|956.5|955.2|954.7|1565
1663097700000|2022-09-13 19:35:00|955.4|954.9|956.1|955.6|956.3|955.8|955.1|954.6|4718
1663098000000|2022-09-13 19:40:00|956|955.5|955.3|954.8|956|955.5|954.9|954.4|3663
1663098300000|2022-09-13 19:45:00|955.2|954.7|955.1|954.6|955.3|954.8|954.4|953.9|3333
1663098600000|2022-09-13 19:50:00|955.2|954.7|955.7|955.2|956|955.5|954.9|954.4|2360
1663098900000|2022-09-13 19:55:00|955.6|955.1|956|955.5|956.7|956.2|955.2|954.7|6959
1663099200000|2022-09-13 20:00:00|956.1|955|956.7|955.7|956.7|955.7|956|955|1252
1663099500000|2022-09-13 20:05:00|956.6|955.6|955.9|954.9|956.6|955.6|955.8|954.8|744
1663099800000|2022-09-13 20:10:00|956|955|956.1|955.1|956.3|955.3|956|955|65
1663100100000|2022-09-13 20:15:00|956.3|955.3|955.9|954.9|956.3|955.3|955.7|954.7|163
1663100400000|2022-09-13 20:20:00|956|955|956.4|955.4|956.4|955.4|955.8|954.8|1589
1663100700000|2022-09-13 20:25:00|956.3|955.3|956.3|955.3|956.4|955.4|956.1|955.1|159
1663101000000|2022-09-13 20:30:00|956|955|956.4|955.4|956.4|955.4|956|955|525
1663102500000|2022-09-13 20:55:00|956.1|955.1|955.8|954.8|956.1|955.1|955.7|954.7|216
1663106400000|2022-09-13 22:00:00|956.1|954.1|954.7|952.7|956.2|954.2|954.6|952.6|0
1663106700000|2022-09-13 22:05:00|954.6|952.6|955.5|953.5|955.6|953.6|954.4|952.4|0
1663107000000|2022-09-13 22:10:00|955.4|953.4|955.3|953.3|955.5|953.5|955.2|953.2|0
1663107300000|2022-09-13 22:15:00|955.2|953.2|955.3|953.3|955.9|953.9|955.1|953.1|0
1663107600000|2022-09-13 22:20:00|955.2|953.2|955|953|955.5|953.5|955|953|0
1663107900000|2022-09-13 22:25:00|955.1|953.1|955.1|953.1|955.3|953.3|954.9|952.9|0
1663108200000|2022-09-13 22:30:00|955|953|955.3|953.3|955.5|953.5|954.8|952.8|0
1663108500000|2022-09-13 22:35:00|955.4|953.4|955.5|953.5|955.9|953.9|955.3|953.3|0
1663108800000|2022-09-13 22:40:00|955.6|953.6|956.1|954.1|956.1|954.1|955.5|953.5|0
1663109100000|2022-09-13 22:45:00|956|954|955.5|953.5|956.2|954.2|955.5|953.5|0
1663109400000|2022-09-13 22:50:00|955.6|953.6|955.6|953.6|955.7|953.7|955.4|953.4|0
1663109700000|2022-09-13 22:55:00|955.7|953.7|955.6|953.6|956.1|954.1|955.6|953.6|0
1663110000000|2022-09-13 23:00:00|955.5|953.5|955|953|955.6|953.6|954.8|952.8|0
1663110300000|2022-09-13 23:05:00|954.9|952.9|954.5|952.5|954.9|952.9|954.4|952.4|0
1663110600000|2022-09-13 23:10:00|954.6|952.6|953.9|951.9|954.8|952.8|953.9|951.9|0
1663110900000|2022-09-13 23:15:00|954|952|954.1|952.1|954.1|952.1|953.8|951.8|0
1663111200000|2022-09-13 23:20:00|954|952|954.7|952.7|954.8|952.8|954|952|0
1663111500000|2022-09-13 23:25:00|954.8|952.8|954.8|952.8|955|953|954.8|952.8|0
1663111800000|2022-09-13 23:30:00|954.7|952.7|954.6|952.6|954.9|952.9|954.4|952.4|0
1663112100000|2022-09-13 23:35:00|954.7|952.7|955.2|953.2|955.2|953.2|954.6|952.6|0
1663112400000|2022-09-13 23:40:00|955.1|953.1|954.7|952.7|955.5|953.5|954.7|952.7|0
1663112700000|2022-09-13 23:45:00|954.8|952.8|955.3|953.3|955.3|953.3|954.7|952.7|0
1663113000000|2022-09-13 23:50:00|955.4|953.4|955.5|953.5|955.5|953.5|955|953|0
1663113300000|2022-09-13 23:55:00|955.6|953.6|955.4|953.4|955.9|953.9|955.3|953.3|0
1663113600000|2022-09-14 00:00:00|957.2|956.2|955.8|954.8|957.7|956.7|955.6|954.6|201
1663113900000|2022-09-14 00:05:00|955.9|954.9|956.8|955.8|956.8|955.8|955.4|954.4|58
1663114200000|2022-09-14 00:10:00|956.9|955.9|956.7|955.7|957.5|956.5|956.7|955.7|28
1663114500000|2022-09-14 00:15:00|956.5|955.5|954.8|953.8|956.5|955.5|954.4|953.4|40
1663114800000|2022-09-14 00:20:00|954.7|953.7|954.9|953.9|955.4|954.4|954|953|52
1663115100000|2022-09-14 00:25:00|954.4|953.4|956.3|955.3|956.3|955.3|954.4|953.4|13
1663115400000|2022-09-14 00:30:00|955.4|954.4|955.4|954.4|955.4|954.4|955.4|954.4|1
1663115700000|2022-09-14 00:35:00|954.6|953.6|954.1|953.1|954.6|953.6|954.1|953.1|6
1663116000000|2022-09-14 00:40:00|954|953|955.8|954.8|955.8|954.8|954|953|5
1663116300000|2022-09-14 00:45:00|955.1|954.1|955.9|954.9|955.9|954.9|955.1|954.1|38
1663116600000|2022-09-14 00:50:00|955.7|954.7|956.5|955.5|956.5|955.5|955.7|954.7|5
1663116900000|2022-09-14 00:55:00|955.8|954.8|956.5|955.5|956.5|955.5|955.8|954.8|18
1663117200000|2022-09-14 01:00:00|957|956|957.2|956.2|957.2|956.2|956.8|955.8|16
1663117500000|2022-09-14 01:05:00|957.8|956.8|957.4|956.4|957.8|956.8|957|956|76
1663117800000|2022-09-14 01:10:00|957.3|956.3|957.8|956.8|957.9|956.9|957.2|956.2|28
1663118100000|2022-09-14 01:15:00|957.7|956.7|958.8|957.8|958.8|957.8|957.3|956.3|27
1663118400000|2022-09-14 01:20:00|959|958|959.3|958.3|959.9|958.9|959|958|13
1663118700000|2022-09-14 01:25:00|959.4|958.4|959.6|958.6|959.6|958.6|959.2|958.2|73
1663119000000|2022-09-14 01:30:00|959.5|958.5|960.2|959.2|960.8|959.8|959.2|958.2|106
1663119300000|2022-09-14 01:35:00|959.4|958.4|960.1|959.1|960.1|959.1|959|958|31
1663119600000|2022-09-14 01:40:00|959.3|958.3|958.8|957.8|959.3|958.3|958.8|957.8|10
1663119900000|2022-09-14 01:45:00|958.7|957.7|958.6|957.6|959.3|958.3|958.4|957.4|37
1663120200000|2022-09-14 01:50:00|958.9|957.9|959.5|958.5|959.6|958.6|958.8|957.8|28
1663120500000|2022-09-14 01:55:00|959.2|958.2|959.5|958.5|959.8|958.8|959.1|958.1|21
1663120800000|2022-09-14 02:00:00|959.4|958.4|960.1|959.1|960.1|959.1|959.4|958.4|10
1663121100000|2022-09-14 02:05:00|960.2|959.2|960|959|960.4|959.4|960|959|11
1663121400000|2022-09-14 02:10:00|960.3|959.3|960.7|959.7|960.7|959.7|960.3|959.3|4
1663121700000|2022-09-14 02:15:00|960.8|959.8|960.8|959.8|960.8|959.8|960.6|959.6|8
1663122000000|2022-09-14 02:20:00|960.9|959.9|960.9|959.9|961.5|960.5|960.9|959.9|7
1663122300000|2022-09-14 02:25:00|960.5|959.5|959.8|958.8|960.5|959.5|959.8|958.8|4
1663122600000|2022-09-14 02:30:00|960.3|959.3|960|959|960.3|959.3|960|959|8
1663122900000|2022-09-14 02:35:00|959.8|958.8|959.1|958.1|959.8|958.8|959.1|958.1|41
1663123200000|2022-09-14 02:40:00|959|958|959.1|958.1|959.1|958.1|958.7|957.7|25
1663123500000|2022-09-14 02:45:00|||||||||35
1663123800000|2022-09-14 02:50:00|959.5|958.5|959.5|958.5|959.5|958.5|959.5|958.5|1
1663124100000|2022-09-14 02:55:00|959.3|958.3|959.3|958.3|959.3|958.3|959.3|958.3|2
1663124400000|2022-09-14 03:00:00|959.5|958.5|959.5|958.5|959.5|958.5|959.5|958.5|1
1663124700000|2022-09-14 03:05:00|959.7|958.7|959.9|958.9|959.9|958.9|959.7|958.7|6
1663125300000|2022-09-14 03:15:00|959.6|958.6|959.6|958.6|959.6|958.6|959.6|958.6|2
1663125600000|2022-09-14 03:20:00|959.9|958.9|959.9|958.9|959.9|958.9|959.9|958.9|5
1663125900000|2022-09-14 03:25:00|959.6|958.6|959.6|958.6|959.6|958.6|959.6|958.6|1
1663126500000|2022-09-14 03:35:00|958.9|957.9|959|958|959|958|958.9|957.9|9
1663126800000|2022-09-14 03:40:00|959.1|958.1|958.6|957.6|959.1|958.1|958.6|957.6|24
1663127100000|2022-09-14 03:45:00|958.8|957.8|959.2|958.2|959.6|958.6|958.8|957.8|13
1663127400000|2022-09-14 03:50:00|959.1|958.1|959.4|958.4|959.4|958.4|959|958|17
1663127700000|2022-09-14 03:55:00|959.3|958.3|959.6|958.6|959.6|958.6|959.3|958.3|12
1663128000000|2022-09-14 04:00:00|959.8|958.8|960.2|959.2|960.3|959.3|959.8|958.8|20
1663128300000|2022-09-14 04:05:00|||||||||33
1663128600000|2022-09-14 04:10:00|960.1|959.1|960.1|959.1|960.1|959.1|960.1|959.1|25
1663128900000|2022-09-14 04:15:00|||||||||20
1663129200000|2022-09-14 04:20:00|||||||||33
1663129500000|2022-09-14 04:25:00|||||||||22
1663129800000|2022-09-14 04:30:00|960.4|959.4|961.2|960.2|961.2|960.2|960.4|959.4|38
1663130100000|2022-09-14 04:35:00|961.4|960.4|961.2|960.2|961.4|960.4|961.2|960.2|6
1663130400000|2022-09-14 04:40:00|||||||||180
1663131000000|2022-09-14 04:50:00|960.6|959.6|960.7|959.7|960.8|959.8|960.5|959.5|30
1663131300000|2022-09-14 04:55:00|960.4|959.4|960.5|959.5|960.5|959.5|960.4|959.4|5
1663131600000|2022-09-14 05:00:00|||||||||1
1663132200000|2022-09-14 05:10:00|960.7|959.7|960.8|959.8|961|960|960.7|959.7|18
1663132500000|2022-09-14 05:15:00|960.7|959.7|960.3|959.3|960.7|959.7|960.3|959.3|19
1663132800000|2022-09-14 05:20:00|||||||||1
1663133100000|2022-09-14 05:25:00|960.2|959.2|960.9|959.9|960.9|959.9|960|959|28
1663133400000|2022-09-14 05:30:00|960.8|959.8|962|961|962|961|960.5|959.5|89
1663133700000|2022-09-14 05:35:00|961.9|960.9|961.9|960.9|962.1|961.1|961.5|960.5|108
1663134000000|2022-09-14 05:40:00|961.3|960.3|960.6|959.6|961.3|960.3|960.6|959.6|91
1663134300000|2022-09-14 05:45:00|960.4|959.4|959.8|958.8|960.4|959.4|959.8|958.8|80
1663134600000|2022-09-14 05:50:00|960|959|960.1|959.1|960.3|959.3|959.8|958.8|110
1663134900000|2022-09-14 05:55:00|960|959|959.1|958.1|960.1|959.1|959.1|958.1|68
1663135200000|2022-09-14 06:00:00|958.9|957.9|958.3|957.3|959.5|958.5|958.3|957.3|104
1663135500000|2022-09-14 06:05:00|958.4|957.4|959.8|958.8|960|959|958.4|957.4|128
1663135800000|2022-09-14 06:10:00|960|959|960|959|960|959|959.4|958.4|101
1663136100000|2022-09-14 06:15:00|960.2|959.2|959.8|958.8|960.3|959.3|959.8|958.8|92
1663136400000|2022-09-14 06:20:00|959.5|958.5|959.5|958.5|959.5|958.5|959.3|958.3|593
1663136700000|2022-09-14 06:25:00|959.7|958.7|960.9|959.9|961.2|960.2|959.7|958.7|469
1663137000000|2022-09-14 06:30:00|961|960|960.9|959.9|961.4|960.4|960.9|959.9|103
1663137300000|2022-09-14 06:35:00|960.8|959.8|960.4|959.4|960.8|959.8|960.4|959.4|52
1663137600000|2022-09-14 06:40:00|960.5|959.5|959.7|958.7|960.5|959.5|959.7|958.7|103
1663137900000|2022-09-14 06:45:00|959.8|958.8|959.6|958.6|960.2|959.2|959.6|958.6|96
1663138200000|2022-09-14 06:50:00|959.7|958.7|960.7|959.7|960.8|959.8|959.7|958.7|70
1663138500000|2022-09-14 06:55:00|960.5|959.5|960.5|959.5|960.5|959.5|960.3|959.3|49
1663138800000|2022-09-14 07:00:00|960.3|959.3|962|961|962.4|961.4|960.3|959.3|161
1663139100000|2022-09-14 07:05:00|962.2|961.2|963.1|962.1|963.3|962.3|962.2|961.2|439
1663139400000|2022-09-14 07:10:00|963|962|962.7|961.7|963.1|962.1|962.1|961.1|338
1663139700000|2022-09-14 07:15:00|962.8|961.8|961.1|960.1|963.3|962.3|961.1|960.1|455
1663140000000|2022-09-14 07:20:00|961.2|960.2|960.3|959.3|961.7|960.7|960.1|959.1|353
1663140300000|2022-09-14 07:25:00|960|959|960.7|959.7|960.7|959.7|959.8|958.8|285
1663140600000|2022-09-14 07:30:00|960.8|959.8|961.7|960.7|961.8|960.8|960.8|959.8|464
1663140900000|2022-09-14 07:35:00|961.8|960.8|961.7|960.7|961.8|960.8|961.3|960.3|153
1663141200000|2022-09-14 07:40:00|961.6|960.6|962.3|961.3|962.3|961.3|961.4|960.4|142
1663141500000|2022-09-14 07:45:00|962.2|961.2|961.8|960.8|962.2|961.2|961.7|960.7|1827
1663141800000|2022-09-14 07:50:00|961.7|960.7|961.9|960.9|962|961|961.3|960.3|417
1663142100000|2022-09-14 07:55:00|962|961|961.8|960.8|962.1|961.1|961.5|960.5|207
1663142400000|2022-09-14 08:00:00|962|961|962.6|961.6|962.7|961.7|961.2|960.2|481
1663142700000|2022-09-14 08:05:00|962.7|961.7|962.2|961.2|962.8|961.8|961.9|960.9|791
1663143000000|2022-09-14 08:10:00|962.3|961.3|961.8|960.8|962.8|961.8|961.7|960.7|289
1663143300000|2022-09-14 08:15:00|961.9|960.9|961.8|960.8|962.2|961.2|961.5|960.5|321
1663143600000|2022-09-14 08:20:00|961.9|960.9|962.2|961.2|962.2|961.2|961.4|960.4|269
1663143900000|2022-09-14 08:25:00|962.1|961.1|961.1|960.1|962.1|961.1|961|960|523
1663144200000|2022-09-14 08:30:00|961.5|960.5|963.9|962.9|963.9|962.9|961.5|960.5|399
1663144500000|2022-09-14 08:35:00|963.8|962.8|963.4|962.4|964.1|963.1|963.4|962.4|432
1663144800000|2022-09-14 08:40:00|963.5|962.5|963.6|962.6|963.6|962.6|963.1|962.1|33
1663145100000|2022-09-14 08:45:00|963.2|962.2|962.3|961.3|963.3|962.3|962.3|961.3|89
1663145400000|2022-09-14 08:50:00|962.2|961.2|963.1|962.1|963.2|962.2|962.2|961.2|75
1663145700000|2022-09-14 08:55:00|963.2|962.2|963|962|963.4|962.4|962.8|961.8|226
1663146000000|2022-09-14 09:00:00|962.8|961.8|962.5|961.5|962.8|961.8|962.5|961.5|123
1663146300000|2022-09-14 09:05:00|962.6|961.6|963|962|963.4|962.4|962.4|961.4|196
1663146600000|2022-09-14 09:10:00|962.8|961.8|962.5|961.5|962.8|961.8|962.3|961.3|307
1663146900000|2022-09-14 09:15:00|962.6|961.6|962.8|961.8|962.8|961.8|962.3|961.3|49
1663147200000|2022-09-14 09:20:00|962.9|961.9|963.1|962.1|963.2|962.2|962.5|961.5|313
1663147500000|2022-09-14 09:25:00|963|962|963.4|962.4|963.5|962.5|963|962|888
1663147800000|2022-09-14 09:30:00|963.2|962.2|962.4|961.4|963.2|962.2|962.3|961.3|132
1663148100000|2022-09-14 09:35:00|962.5|961.5|962.7|961.7|963|962|962.5|961.5|615
1663148400000|2022-09-14 09:40:00|962.8|961.8|961.5|960.5|962.9|961.9|961.5|960.5|81
1663148700000|2022-09-14 09:45:00|961.6|960.6|962.3|961.3|962.4|961.4|961.6|960.6|3711
1663149000000|2022-09-14 09:50:00|962.2|961.2|961.7|960.7|962.3|961.3|961.6|960.6|276
1663149300000|2022-09-14 09:55:00|961.5|960.5|961.8|960.8|962.1|961.1|961.4|960.4|1553
1663149600000|2022-09-14 10:00:00|961.9|960.9|962.1|961.1|962.2|961.2|961.7|960.7|87
1663149900000|2022-09-14 10:05:00|962|961|962.2|961.2|962.2|961.2|961.8|960.8|1188
1663150200000|2022-09-14 10:10:00|962.6|961.6|962.5|961.5|962.6|961.6|962.4|961.4|21
1663150500000|2022-09-14 10:15:00|962.6|961.6|962.7|961.7|963.1|962.1|962.5|961.5|2083
1663150800000|2022-09-14 10:20:00|962.9|961.9|963|962|963|962|962.7|961.7|13
1663151100000|2022-09-14 10:25:00|962.9|961.9|962.7|961.7|962.9|961.9|962.7|961.7|7
1663151400000|2022-09-14 10:30:00|962.5|961.5|962.2|961.2|962.5|961.5|962.2|961.2|72
1663151700000|2022-09-14 10:35:00|962.3|961.3|962.2|961.2|962.3|961.3|962.2|961.2|221
1663152000000|2022-09-14 10:40:00|962.3|961.3|962|961|962.4|961.4|962|961|96
1663152300000|2022-09-14 10:45:00|962.1|961.1|962.1|961.1|962.2|961.2|962|961|88
1663152600000|2022-09-14 10:50:00|961.9|960.9|961.9|960.9|962|961|961.8|960.8|489
1663152900000|2022-09-14 10:55:00|962|961|962|961|962.2|961.2|962|961|34
1663153200000|2022-09-14 11:00:00|961.9|960.9|961.4|960.4|961.9|960.9|961.4|960.4|276
1663153500000|2022-09-14 11:05:00|961.3|960.3|961.2|960.2|961.4|960.4|961.2|960.2|13
1663153800000|2022-09-14 11:10:00|961.5|960.5|961.1|960.1|961.5|960.5|960.9|959.9|24
1663154100000|2022-09-14 11:15:00|961.2|960.2|960.4|959.4|961.2|960.2|960.4|959.4|109
1663154400000|2022-09-14 11:20:00|960.3|959.3|959.4|958.4|960.3|959.3|959.4|958.4|566
1663154700000|2022-09-14 11:25:00|959.3|958.3|959.3|958.3|959.6|958.6|959.3|958.3|47
1663155000000|2022-09-14 11:30:00|959.2|958.2|958.9|957.9|959.5|958.5|958.7|957.7|39
1663155300000|2022-09-14 11:35:00|959.1|958.1|959.6|958.6|959.6|958.6|958.9|957.9|59
1663155600000|2022-09-14 11:40:00|959.5|958.5|958.7|957.7|959.5|958.5|958.7|957.7|555
1663155900000|2022-09-14 11:45:00|958.6|957.6|957.9|956.9|958.8|957.8|957.9|956.9|1468
1663156200000|2022-09-14 11:50:00|957.7|956.7|958|957|958.3|957.3|957.7|956.7|144
1663156500000|2022-09-14 11:55:00|957.6|956.6|957.3|956.3|957.7|956.7|957|956|84
1663156800000|2022-09-14 12:00:00|957.1|956.1|958.2|957.2|958.6|957.6|957.1|956.1|4235
1663157100000|2022-09-14 12:05:00|958.1|957.1|958.2|957.2|958.9|957.9|958.1|957.1|83
1663157400000|2022-09-14 12:10:00|958.5|957.5|958.1|957.1|958.6|957.6|957.9|956.9|692
1663157700000|2022-09-14 12:15:00|958.6|957.6|959.5|958.5|959.5|958.5|958.5|957.5|580
1663158000000|2022-09-14 12:20:00|959.6|958.6|959.9|958.9|959.9|958.9|959.5|958.5|3062
1663158300000|2022-09-14 12:25:00|959.5|958.5|959.8|958.8|959.8|958.8|959.5|958.5|274
1663158600000|2022-09-14 12:30:00|960.1|959.1|959.9|958.9|960.9|959.9|958.9|957.9|119
1663158900000|2022-09-14 12:35:00|960|959|961.4|960.4|961.6|960.6|959.8|958.8|496
1663159200000|2022-09-14 12:40:00|961.3|960.3|962.2|961.2|962.5|961.5|961.3|960.3|204
1663159500000|2022-09-14 12:45:00|961.9|960.9|960.7|959.7|962|961|960.7|959.7|200
1663159800000|2022-09-14 12:50:00|961|960|962|961|962.2|961.2|961|960|1047
1663160100000|2022-09-14 12:55:00|962.1|961.1|961.9|960.9|962.4|961.4|961.5|960.5|602
1663160400000|2022-09-14 13:00:00|961.8|960.8|961.7|960.7|962.2|961.2|961.4|960.4|1797
1663160700000|2022-09-14 13:05:00|961.8|960.8|961.8|960.8|962.3|961.3|961.5|960.5|170
1663161000000|2022-09-14 13:10:00|961.9|960.9|962.1|961.1|962.1|961.1|961.5|960.5|425
1663161300000|2022-09-14 13:15:00|962.2|961.2|962|961|962.4|961.4|961.6|960.6|899
1663161600000|2022-09-14 13:20:00|961.8|960.8|961.7|960.7|962.2|961.2|961.5|960.5|4849
1663161900000|2022-09-14 13:25:00|962|961|962.3|961.3|962.4|961.4|961.8|960.8|272
1663162200000|2022-09-14 13:30:00|962.1|961.6|960.9|960.4|963.2|962.7|960.8|960.3|2635
1663162500000|2022-09-14 13:35:00|961|960.5|960.6|960.1|961.4|960.9|959.7|959.2|2851
1663162800000|2022-09-14 13:40:00|960.7|960.2|962|961.5|962|961.5|959.7|959.2|1679
1663163100000|2022-09-14 13:45:00|962.4|961.9|962.3|961.8|963.6|963.1|962.2|961.7|987
1663163400000|2022-09-14 13:50:00|961.9|961.4|961|960.5|962|961.5|961|960.5|405
1663163700000|2022-09-14 13:55:00|960.9|960.4|962.4|961.9|962.4|961.9|960.8|960.3|456
1663164000000|2022-09-14 14:00:00|962.3|961.8|961.1|960.6|962.5|962|960.6|960.1|785
1663164300000|2022-09-14 14:05:00|961|960.5|961.6|961.1|962.5|962|960.5|960|492
1663164600000|2022-09-14 14:10:00|961.5|961|960.8|960.3|961.9|961.4|960.3|959.8|678
1663164900000|2022-09-14 14:15:00|961.1|960.6|960.3|959.8|961.6|961.1|960.2|959.7|396
1663165200000|2022-09-14 14:20:00|960.6|960.1|959.6|959.1|960.9|960.4|959.4|958.9|553
1663165500000|2022-09-14 14:25:00|959.7|959.2|957.9|957.4|959.7|959.2|957.9|957.4|836
1663165800000|2022-09-14 14:30:00|958|957.5|959|958.5|959|958.5|957.6|957.1|2340
1663166100000|2022-09-14 14:35:00|959.6|959.1|961|960.5|961.4|960.9|959.1|958.6|529
1663166400000|2022-09-14 14:40:00|960.9|960.4|961.6|961.1|962|961.5|960.6|960.1|2400
1663166700000|2022-09-14 14:45:00|961.7|961.2|960.8|960.3|962|961.5|960.8|960.3|957
1663167000000|2022-09-14 14:50:00|960.9|960.4|963.2|962.7|963.3|962.8|960.7|960.2|604
1663167300000|2022-09-14 14:55:00|963.1|962.6|962.2|961.7|963.1|962.6|961.9|961.4|572
1663167600000|2022-09-14 15:00:00|962.3|961.8|962.1|961.6|962.5|962|961.3|960.8|1466
1663167900000|2022-09-14 15:05:00|962.2|961.7|962.8|962.3|963|962.5|961.6|961.1|222
1663168200000|2022-09-14 15:10:00|962.9|962.4|962.9|962.4|963.6|963.1|962.5|962|569
1663168500000|2022-09-14 15:15:00|963|962.5|962.4|961.9|963.1|962.6|962.2|961.7|515
1663168800000|2022-09-14 15:20:00|962.5|962|962|961.5|962.5|962|961.9|961.4|824
1663169100000|2022-09-14 15:25:00|961.8|961.3|961.9|961.4|962.5|962|961.7|961.2|634
1663169400000|2022-09-14 15:30:00|961.7|961.2|961.5|961|962.1|961.6|961.2|960.7|477
1663169700000|2022-09-14 15:35:00|961.4|960.9|962.3|961.8|962.3|961.8|961.4|960.9|8878
1663170000000|2022-09-14 15:40:00|962.4|961.9|963|962.5|963|962.5|962|961.5|724
1663170300000|2022-09-14 15:45:00|963.1|962.6|963.4|962.9|964.1|963.6|963|962.5|1201
1663170600000|2022-09-14 15:50:00|963.3|962.8|963.8|963.3|963.8|963.3|962.7|962.2|133
1663170900000|2022-09-14 15:55:00|963.9|963.4|963.3|962.8|964|963.5|963.2|962.7|232
1663171200000|2022-09-14 16:00:00|963.4|962.9|962.5|962|963.6|963.1|962.5|962|1712
1663171500000|2022-09-14 16:05:00|962.6|962.1|962.8|962.3|962.8|962.3|962.2|961.7|252
1663171800000|2022-09-14 16:10:00|962.5|962|963.4|962.9|963.4|962.9|962.5|962|100
1663172100000|2022-09-14 16:15:00|963.5|963|963.1|962.6|963.5|963|963.1|962.6|155
1663172400000|2022-09-14 16:20:00|963.2|962.7|963.3|962.8|963.4|962.9|962.8|962.3|628
1663172700000|2022-09-14 16:25:00|963.4|962.9|962.7|962.2|963.4|962.9|962.5|962|239
1663173000000|2022-09-14 16:30:00|962.8|962.3|962.8|962.3|963.1|962.6|962.3|961.8|370
1663173300000|2022-09-14 16:35:00|962.7|962.2|963.5|963|963.6|963.1|962.5|962|163
1663173600000|2022-09-14 16:40:00|963.4|962.9|964.2|963.7|964.2|963.7|963.3|962.8|216
1663173900000|2022-09-14 16:45:00|963.9|963.4|963.9|963.4|964|963.5|963.5|963|358
1663174200000|2022-09-14 16:50:00|963.8|963.3|963.8|963.3|964.2|963.7|963.7|963.2|1047
1663174500000|2022-09-14 16:55:00|963.7|963.2|963.4|962.9|963.8|963.3|963.1|962.6|94
1663174800000|2022-09-14 17:00:00|963.5|963|963.4|962.9|964.1|963.6|963.3|962.8|124
1663175100000|2022-09-14 17:05:00|963.2|962.7|963.3|962.8|963.4|962.9|962.9|962.4|540
1663175400000|2022-09-14 17:10:00|963.6|963.1|963.7|963.2|963.8|963.3|963.4|962.9|122
1663175700000|2022-09-14 17:15:00|963.8|963.3|963.4|962.9|964|963.5|963.2|962.7|209
1663176000000|2022-09-14 17:20:00|963.3|962.8|963|962.5|963.4|962.9|962.9|962.4|202
1663176300000|2022-09-14 17:25:00|962.9|962.4|962.9|962.4|963|962.5|962.5|962|266
1663176600000|2022-09-14 17:30:00|963|962.5|962.7|962.2|963.1|962.6|962.6|962.1|1833
1663176900000|2022-09-14 17:35:00|962.8|962.3|962.3|961.8|963|962.5|962.3|961.8|479
1663177200000|2022-09-14 17:40:00|962.4|961.9|962.8|962.3|962.8|962.3|962.2|961.7|148
1663177500000|2022-09-14 17:45:00|962.9|962.4|961|960.5|962.9|962.4|960.6|960.1|338
1663177800000|2022-09-14 17:50:00|961.1|960.6|961.2|960.7|961.6|961.1|961|960.5|258
1663178100000|2022-09-14 17:55:00|961.1|960.6|960.4|959.9|961.2|960.7|960.2|959.7|402
1663178400000|2022-09-14 18:00:00|960.6|960.1|960.1|959.6|961.1|960.6|960|959.5|201
1663178700000|2022-09-14 18:05:00|960.6|960.1|960.5|960|961|960.5|960.2|959.7|198
1663179000000|2022-09-14 18:10:00|960.7|960.2|960.3|959.8|960.7|960.2|959.9|959.4|307
1663179300000|2022-09-14 18:15:00|960.6|960.1|960.8|960.3|960.8|960.3|960.2|959.7|112
1663179600000|2022-09-14 18:20:00|960.9|960.4|960.7|960.2|961|960.5|960.6|960.1|168
1663179900000|2022-09-14 18:25:00|960.6|960.1|960.8|960.3|960.9|960.4|960.6|960.1|113
1663180200000|2022-09-14 18:30:00|960.7|960.2|961.6|961.1|961.7|961.2|960.6|960.1|652
1663180500000|2022-09-14 18:35:00|961.5|961|961.6|961.1|961.6|961.1|961.3|960.8|123
1663180800000|2022-09-14 18:40:00|961.5|961|961.2|960.7|961.8|961.3|961.1|960.6|321
1663181100000|2022-09-14 18:45:00|961|960.5|961.2|960.7|961.3|960.8|960.6|960.1|421
1663181400000|2022-09-14 18:50:00|961.3|960.8|960.3|959.8|961.5|961|960.3|959.8|545
1663181700000|2022-09-14 18:55:00|960.5|960|960.2|959.7|960.8|960.3|960|959.5|609
1663182000000|2022-09-14 19:00:00|960.3|959.8|959.8|959.3|960.3|959.8|959.6|959.1|351
1663182300000|2022-09-14 19:05:00|960.3|959.8|960.6|960.1|960.6|960.1|960.1|959.6|749
1663182600000|2022-09-14 19:10:00|960.7|960.2|959.2|958.7|960.7|960.2|959.2|958.7|406
1663182900000|2022-09-14 19:15:00|959.1|958.6|958.6|958.1|959.2|958.7|958.1|957.6|721
1663183200000|2022-09-14 19:20:00|958.4|957.9|958.9|958.4|959.2|958.7|958.3|957.8|535
1663183500000|2022-09-14 19:25:00|958.7|958.2|958.4|957.9|958.7|958.2|958|957.5|231
1663183800000|2022-09-14 19:30:00|958.3|957.8|958.5|958|958.6|958.1|957.6|957.1|271
1663184100000|2022-09-14 19:35:00|958.6|958.1|959|958.5|959.1|958.6|958.3|957.8|222
1663184400000|2022-09-14 19:40:00|958.9|958.4|959.6|959.1|960.1|959.6|958.9|958.4|104
1663184700000|2022-09-14 19:45:00|959.5|959|960.3|959.8|960.3|959.8|959.5|959|111
1663185000000|2022-09-14 19:50:00|960.7|960.2|961.6|961.1|961.8|961.3|960.6|960.1|118
1663185300000|2022-09-14 19:55:00|961.3|960.8|962|961.5|962.1|961.6|961|960.5|2249
1663185600000|2022-09-14 20:00:00|961.9|960.9|961.8|960.8|961.9|960.9|961.7|960.7|442
1663185900000|2022-09-14 20:05:00|961.9|960.9|961.5|960.5|961.9|960.9|961.3|960.3|66
1663186200000|2022-09-14 20:10:00|961.4|960.4|961.8|960.8|961.8|960.8|961.3|960.3|117
1663186500000|2022-09-14 20:15:00|962|961|962.2|961.2|962.4|961.4|962|961|10
1663186800000|2022-09-14 20:20:00|962.5|961.5|962.9|961.9|962.9|961.9|962.5|961.5|661
1663187100000|2022-09-14 20:25:00|962.7|961.7|963.3|962.3|963.4|962.4|962.7|961.7|74
1663187700000|2022-09-14 20:35:00|||||||||1114
1663188000000|2022-09-14 20:40:00|||||||||31
1663188300000|2022-09-14 20:45:00|963.9|962.9|963.9|962.9|963.9|962.9|963.9|962.9|4
1663188600000|2022-09-14 20:50:00|963.4|962.4|963.5|962.5|963.5|962.5|963.4|962.4|7
1663188900000|2022-09-14 20:55:00|963.7|962.7|963.7|962.7|963.7|962.7|963.7|962.7|4
1663192800000|2022-09-14 22:00:00|964.3|962.3|963.4|961.4|964.3|962.3|963.2|961.2|0
1663193100000|2022-09-14 22:05:00|963.3|961.3|963.7|961.7|963.7|961.7|963.2|961.2|0
1663193400000|2022-09-14 22:10:00|963.6|961.6|963.5|961.5|963.6|961.6|963.5|961.5|0
1663193700000|2022-09-14 22:15:00|963.7|961.7|964.1|962.1|964.1|962.1|963.7|961.7|0
1663194000000|2022-09-14 22:20:00|964.2|962.2|963.5|961.5|964.4|962.4|963.4|961.4|0
1663194300000|2022-09-14 22:25:00|963.6|961.6|963.7|961.7|963.8|961.8|963.5|961.5|0
1663194600000|2022-09-14 22:30:00|963.6|961.6|963.9|961.9|964|962|963.5|961.5|0
1663194900000|2022-09-14 22:35:00|963.8|961.8|964.1|962.1|964.2|962.2|963.5|961.5|0
1663195200000|2022-09-14 22:40:00|964|962|964.8|962.8|964.8|962.8|963.9|961.9|0
1663195500000|2022-09-14 22:45:00|964.7|962.7|964.8|962.8|964.9|962.9|964.7|962.7|0
1663195800000|2022-09-14 22:50:00|964.7|962.7|964.3|962.3|964.7|962.7|964.3|962.3|0
1663196100000|2022-09-14 22:55:00|964.2|962.2|964.4|962.4|964.4|962.4|964.1|962.1|0
1663196400000|2022-09-14 23:00:00|964.3|962.3|964.1|962.1|964.4|962.4|964|962|0
1663196700000|2022-09-14 23:05:00|964|962|963.7|961.7|964|962|963.5|961.5|0
1663197000000|2022-09-14 23:10:00|963.8|961.8|963.9|961.9|963.9|961.9|963.6|961.6|0
1663197300000|2022-09-14 23:15:00|963.7|961.7|963.8|961.8|963.8|961.8|963.5|961.5|0
1663197600000|2022-09-14 23:20:00|963.7|961.7|963.7|961.7|963.9|961.9|963.7|961.7|0
1663197900000|2022-09-14 23:25:00|963.6|961.6|963.2|961.2|963.6|961.6|963.1|961.1|0
1663198200000|2022-09-14 23:30:00|963.3|961.3|963.5|961.5|963.9|961.9|963.3|961.3|0
1663198500000|2022-09-14 23:35:00|963.4|961.4|964.7|962.7|964.7|962.7|963.3|961.3|0
1663198800000|2022-09-14 23:40:00|964.6|962.6|964.8|962.8|964.8|962.8|964.6|962.6|0
1663199100000|2022-09-14 23:45:00|964.9|962.9|964.3|962.3|964.9|962.9|964.3|962.3|0
1663199400000|2022-09-14 23:50:00|964.2|962.2|964.7|962.7|964.9|962.9|964.2|962.2|0
1663199700000|2022-09-14 23:55:00|964.6|962.6|964.7|962.7|965|963|964.5|962.5|0
1663200000000|2022-09-15 00:00:00|962.2|961.2|964.1|963.1|964.3|963.3|962.1|961.1|14
1663200300000|2022-09-15 00:05:00|962.5|961.5|962.4|961.4|962.5|961.5|962.1|961.1|92
1663200600000|2022-09-15 00:10:00|961.9|960.9|961.9|960.9|961.9|960.9|961.9|960.9|3
1663200900000|2022-09-15 00:15:00|961.5|960.5|961.5|960.5|961.5|960.5|961.5|960.5|4
1663201800000|2022-09-15 00:30:00|961|960|960.9|959.9|961|960|960.9|959.9|2
1663204800000|2022-09-15 01:20:00|959.9|958.9|960.1|959.1|960.1|959.1|959.9|958.9|2
1663205100000|2022-09-15 01:25:00|960.4|959.4|960.5|959.5|960.5|959.5|960.4|959.4|2
1663205400000|2022-09-15 01:30:00|961.3|960.3|964|963|964|963|961.3|960.3|16
1663205700000|2022-09-15 01:35:00|962.7|961.7|963|962|963|962|962.7|961.7|5
1663206000000|2022-09-15 01:40:00|962.8|961.8|963.1|962.1|963.7|962.7|962.8|961.8|10
1663206300000|2022-09-15 01:45:00|963.2|962.2|963.6|962.6|963.6|962.6|963.2|962.2|9
1663206600000|2022-09-15 01:50:00|963.8|962.8|964.1|963.1|964.1|963.1|963.7|962.7|95
1663206900000|2022-09-15 01:55:00|964.2|963.2|965.2|964.2|965.2|964.2|964.2|963.2|23
1663207200000|2022-09-15 02:00:00|965.4|964.4|966|965|966|965|965.4|964.4|11
1663208700000|2022-09-15 02:25:00|963.7|962.7|963.9|962.9|963.9|962.9|963.7|962.7|9
1663209000000|2022-09-15 02:30:00|963.8|962.8|963.9|962.9|963.9|962.9|963.8|962.8|15
1663209300000|2022-09-15 02:35:00|963.6|962.6|963.2|962.2|963.6|962.6|963.2|962.2|6
1663209600000|2022-09-15 02:40:00|963.3|962.3|963.1|962.1|963.3|962.3|963.1|962.1|10
1663210200000|2022-09-15 02:50:00|963.2|962.2|963|962|963.2|962.2|963|962|4
1663210800000|2022-09-15 03:00:00|962.9|961.9|962.6|961.6|963|962|962.6|961.6|14
1663211100000|2022-09-15 03:05:00|962.8|961.8|962.8|961.8|962.8|961.8|962.8|961.8|4
1663211400000|2022-09-15 03:10:00|963.2|962.2|964.4|963.4|964.4|963.4|963.2|962.2|3
1663212000000|2022-09-15 03:20:00|964.2|963.2|964.2|963.2|964.2|963.2|964.2|963.2|1
1663212300000|2022-09-15 03:25:00|963.8|962.8|963.6|962.6|963.8|962.8|963.4|962.4|7
1663212600000|2022-09-15 03:30:00|963.9|962.9|963.9|962.9|964.3|963.3|963.8|962.8|21
1663212900000|2022-09-15 03:35:00|963.8|962.8|963.8|962.8|963.9|962.9|963.6|962.6|58
1663213200000|2022-09-15 03:40:00|963.6|962.6|963.5|962.5|963.6|962.6|963.4|962.4|14
1663213500000|2022-09-15 03:45:00|963.6|962.6|963.8|962.8|963.9|962.9|963.6|962.6|31
1663213800000|2022-09-15 03:50:00|963.9|962.9|963.5|962.5|964|963|963.3|962.3|19
1663214100000|2022-09-15 03:55:00|963.6|962.6|963|962|963.6|962.6|963|962|15
1663214400000|2022-09-15 04:00:00|962.8|961.8|962.1|961.1|962.8|961.8|962.1|961.1|71
1663214700000|2022-09-15 04:05:00|961.9|960.9|961.6|960.6|961.9|960.9|961.6|960.6|28
1663215000000|2022-09-15 04:10:00|961.9|960.9|961.7|960.7|961.9|960.9|961.7|960.7|3
1663215300000|2022-09-15 04:15:00|962.4|961.4|962.3|961.3|962.4|961.4|962.3|961.3|2
1663215600000|2022-09-15 04:20:00|962.2|961.2|962|961|962.3|961.3|962|961|9
1663215900000|2022-09-15 04:25:00|961.9|960.9|961.4|960.4|961.9|960.9|961.4|960.4|11
1663216200000|2022-09-15 04:30:00|961.3|960.3|961.7|960.7|961.7|960.7|961|960|98
1663216500000|2022-09-15 04:35:00|961.8|960.8|961.8|960.8|962|961|961.8|960.8|5
1663216800000|2022-09-15 04:40:00|961.9|960.9|962.2|961.2|962.2|961.2|961.7|960.7|4
1663217100000|2022-09-15 04:45:00|962|961|962.4|961.4|962.4|961.4|962|961|3
1663217400000|2022-09-15 04:50:00|962.2|961.2|962.6|961.6|962.6|961.6|962.2|961.2|13
1663217700000|2022-09-15 04:55:00|962.5|961.5|962|961|962.5|961.5|962|961|55
1663218000000|2022-09-15 05:00:00|962.2|961.2|962.6|961.6|963|962|962.2|961.2|228
1663218300000|2022-09-15 05:05:00|962.5|961.5|962.1|961.1|962.5|961.5|961.9|960.9|55
1663218600000|2022-09-15 05:10:00|962|961|962.3|961.3|962.6|961.6|962|961|126
1663218900000|2022-09-15 05:15:00|962.1|961.1|962.2|961.2|962.2|961.2|961.7|960.7|75
1663219200000|2022-09-15 05:20:00|962.3|961.3|962.3|961.3|962.6|961.6|962.1|961.1|37
1663219500000|2022-09-15 05:25:00|962.2|961.2|961.7|960.7|962.7|961.7|961.7|960.7|54
1663219800000|2022-09-15 05:30:00|961.9|960.9|961.6|960.6|962.3|961.3|961.6|960.6|62
1663220100000|2022-09-15 05:35:00|961.5|960.5|960.9|959.9|961.5|960.5|960.7|959.7|34
1663220400000|2022-09-15 05:40:00|960.8|959.8|960.3|959.3|960.8|959.8|959.9|958.9|140
1663220700000|2022-09-15 05:45:00|960.5|959.5|961.2|960.2|961.3|960.3|960.5|959.5|46
1663221000000|2022-09-15 05:50:00|961.3|960.3|961.1|960.1|961.4|960.4|960.9|959.9|59
1663221300000|2022-09-15 05:55:00|961.2|960.2|961.2|960.2|961.3|960.3|960.9|959.9|52
1663221600000|2022-09-15 06:00:00|961|960|960.4|959.4|961|960|960.3|959.3|12
1663221900000|2022-09-15 06:05:00|960.9|959.9|960.8|959.8|961.4|960.4|960.8|959.8|5
1663222200000|2022-09-15 06:10:00|961|960|961.4|960.4|961.5|960.5|961|960|51
1663222500000|2022-09-15 06:15:00|961.5|960.5|961.4|960.4|962.1|961.1|961.4|960.4|11
1663222800000|2022-09-15 06:20:00|961.6|960.6|961.2|960.2|961.8|960.8|961.1|960.1|48
1663223100000|2022-09-15 06:25:00|961.3|960.3|961.9|960.9|961.9|960.9|960.9|959.9|14
1663223400000|2022-09-15 06:30:00|961.6|960.6|961|960|961.7|960.7|960.9|959.9|19
1663223700000|2022-09-15 06:35:00|960.9|959.9|960.9|959.9|961.1|960.1|960.7|959.7|65
1663224000000|2022-09-15 06:40:00|960.8|959.8|961.6|960.6|961.6|960.6|960.7|959.7|57
1663224300000|2022-09-15 06:45:00|961.7|960.7|961.9|960.9|962.1|961.1|961.7|960.7|54
1663224600000|2022-09-15 06:50:00|962|961|961.4|960.4|962|961|961.4|960.4|29
1663224900000|2022-09-15 06:55:00|961.2|960.2|961.8|960.8|961.8|960.8|961.2|960.2|37
1663225200000|2022-09-15 07:00:00|961.6|960.6|962.5|961.5|962.5|961.5|961.2|960.2|137
1663225500000|2022-09-15 07:05:00|962.3|961.3|962.3|961.3|962.6|961.6|962.2|961.2|80
1663225800000|2022-09-15 07:10:00|962.4|961.4|961.6|960.6|962.4|961.4|961.6|960.6|117
1663226100000|2022-09-15 07:15:00|961.7|960.7|962.3|961.3|962.3|961.3|961.7|960.7|56
1663226400000|2022-09-15 07:20:00|962.5|961.5|963|962|963.1|962.1|962.3|961.3|39
1663226700000|2022-09-15 07:25:00|963.3|962.3|963|962|963.6|962.6|963|962|50
1663227000000|2022-09-15 07:30:00|963.2|962.2|963.1|962.1|963.4|962.4|962.7|961.7|345
1663227300000|2022-09-15 07:35:00|962.9|961.9|962.7|961.7|962.9|961.9|962.3|961.3|287
1663227600000|2022-09-15 07:40:00|962.8|961.8|962.3|961.3|962.9|961.9|962.3|961.3|865
1663227900000|2022-09-15 07:45:00|962.4|961.4|963.1|962.1|963.4|962.4|962.2|961.2|658
1663228200000|2022-09-15 07:50:00|963.2|962.2|963.4|962.4|963.8|962.8|963|962|254
1663228500000|2022-09-15 07:55:00|963.3|962.3|962.8|961.8|963.5|962.5|962.7|961.7|164
1663228800000|2022-09-15 08:00:00|962.9|961.9|962.1|961.1|963.6|962.6|962.1|961.1|140
1663229100000|2022-09-15 08:05:00|962.3|961.3|961.8|960.8|962.5|961.5|961.6|960.6|214
1663229400000|2022-09-15 08:10:00|961.7|960.7|960.7|959.7|961.7|960.7|960.6|959.6|94
1663229700000|2022-09-15 08:15:00|960.6|959.6|960.1|959.1|960.6|959.6|960|959|538
1663230000000|2022-09-15 08:20:00|960|959|960|959|960.3|959.3|959.7|958.7|191
1663230300000|2022-09-15 08:25:00|959.9|958.9|959.6|958.6|959.9|958.9|959.3|958.3|186
1663230600000|2022-09-15 08:30:00|959.5|958.5|959.4|958.4|959.7|958.7|959.1|958.1|1020
1663230900000|2022-09-15 08:35:00|959.6|958.6|959.8|958.8|959.8|958.8|959.2|958.2|178
1663231200000|2022-09-15 08:40:00|959.9|958.9|959.4|958.4|960|959|959.3|958.3|384
1663231500000|2022-09-15 08:45:00|959.3|958.3|959.2|958.2|959.3|958.3|958.9|957.9|556
1663231800000|2022-09-15 08:50:00|959.1|958.1|959.6|958.6|959.8|958.8|959|958|143
1663232100000|2022-09-15 08:55:00|959.5|958.5|960.2|959.2|960.2|959.2|959.4|958.4|210
1663232400000|2022-09-15 09:00:00|960.3|959.3|960.2|959.2|960.4|959.4|959.3|958.3|514
1663232700000|2022-09-15 09:05:00|960.1|959.1|959.8|958.8|960.5|959.5|959.4|958.4|630
1663233000000|2022-09-15 09:10:00|959.9|958.9|959.5|958.5|959.9|958.9|959.3|958.3|78
1663233300000|2022-09-15 09:15:00|959.6|958.6|959.1|958.1|959.7|958.7|959.1|958.1|102
1663233600000|2022-09-15 09:20:00|959.2|958.2|959.2|958.2|959.4|958.4|959|958|63
1663233900000|2022-09-15 09:25:00|959.3|958.3|959.3|958.3|959.3|958.3|959.1|958.1|47
1663234200000|2022-09-15 09:30:00|959.1|958.1|960.2|959.2|960.2|959.2|959.1|958.1|148
1663234500000|2022-09-15 09:35:00|960|959|959.9|958.9|960.1|959.1|959.6|958.6|70
1663234800000|2022-09-15 09:40:00|960|959|959.6|958.6|960.1|959.1|959.6|958.6|207
1663235100000|2022-09-15 09:45:00|959.7|958.7|959.4|958.4|959.9|958.9|959.3|958.3|865
1663235400000|2022-09-15 09:50:00|959.5|958.5|959|958|959.5|958.5|959|958|243
1663235700000|2022-09-15 09:55:00|958.9|957.9|959|958|959.3|958.3|958.9|957.9|128
1663236000000|2022-09-15 10:00:00|959.2|958.2|959.3|958.3|959.7|958.7|959.2|958.2|129
1663236300000|2022-09-15 10:05:00|959.2|958.2|959.5|958.5|959.6|958.6|959.2|958.2|130
1663236600000|2022-09-15 10:10:00|959.4|958.4|959.6|958.6|959.9|958.9|959.4|958.4|59
1663236900000|2022-09-15 10:15:00|959.5|958.5|959.6|958.6|959.7|958.7|959.4|958.4|53
1663237200000|2022-09-15 10:20:00|959.5|958.5|958.9|957.9|959.6|958.6|958.8|957.8|136
1663237500000|2022-09-15 10:25:00|958.8|957.8|958|957|958.8|957.8|958|957|151
1663237800000|2022-09-15 10:30:00|957.9|956.9|956.6|955.6|957.9|956.9|956.1|955.1|1018
1663238100000|2022-09-15 10:35:00|956.4|955.4|955.3|954.3|956.4|955.4|955|954|439
1663238400000|2022-09-15 10:40:00|955.4|954.4|955|954|955.6|954.6|954.6|953.6|339
1663238700000|2022-09-15 10:45:00|955.1|954.1|955.5|954.5|955.6|954.6|954.9|953.9|269
1663239000000|2022-09-15 10:50:00|955.4|954.4|955.7|954.7|955.8|954.8|954.6|953.6|1206
1663239300000|2022-09-15 10:55:00|955.8|954.8|956|955|956|955|955.2|954.2|93
1663239600000|2022-09-15 11:00:00|956.1|955.1|956|955|956.5|955.5|955.9|954.9|96
1663239900000|2022-09-15 11:05:00|956.1|955.1|956.1|955.1|956.4|955.4|956|955|64
1663240200000|2022-09-15 11:10:00|955.9|954.9|956.3|955.3|956.5|955.5|955.7|954.7|102
1663240500000|2022-09-15 11:15:00|956.4|955.4|956.3|955.3|956.5|955.5|956.2|955.2|141
1663240800000|2022-09-15 11:20:00|956.4|955.4|956.8|955.8|956.8|955.8|956.2|955.2|515
1663241100000|2022-09-15 11:25:00|956.7|955.7|957.1|956.1|957.1|956.1|956.6|955.6|95
1663241400000|2022-09-15 11:30:00|957.2|956.2|957.2|956.2|957.3|956.3|956.7|955.7|207
1663241700000|2022-09-15 11:35:00|957.3|956.3|956.9|955.9|957.6|956.6|956.9|955.9|131
1663242000000|2022-09-15 11:40:00|956.8|955.8|957.2|956.2|957.2|956.2|956.7|955.7|390
1663242300000|2022-09-15 11:45:00|957.3|956.3|956.9|955.9|957.3|956.3|956.9|955.9|119
1663242600000|2022-09-15 11:50:00|957|956|956.3|955.3|957|956|956.1|955.1|113
1663242900000|2022-09-15 11:55:00|956.2|955.2|955.4|954.4|956.2|955.2|955.4|954.4|487
1663243200000|2022-09-15 12:00:00|955.5|954.5|955.4|954.4|956|955|955.2|954.2|388
1663243500000|2022-09-15 12:05:00|955.3|954.3|955.1|954.1|955.7|954.7|955.1|954.1|248
1663243800000|2022-09-15 12:10:00|955.2|954.2|955.9|954.9|956.1|955.1|955.2|954.2|101
1663244100000|2022-09-15 12:15:00|955.8|954.8|955.5|954.5|956.1|955.1|955.5|954.5|31
1663244400000|2022-09-15 12:20:00|955.4|954.4|954.8|953.8|955.4|954.4|954.6|953.6|148
1663244700000|2022-09-15 12:25:00|954.7|953.7|954.9|953.9|954.9|953.9|954.5|953.5|264
1663245000000|2022-09-15 12:30:00|954.8|953.8|955.1|954.1|956.8|955.8|954|953|285
1663245300000|2022-09-15 12:35:00|954.8|953.8|956.8|955.8|956.8|955.8|954.4|953.4|316
1663245600000|2022-09-15 12:40:00|956.9|955.9|957|956|957.2|956.2|956.1|955.1|257
1663245900000|2022-09-15 12:45:00|957.1|956.1|957.9|956.9|957.9|956.9|956.7|955.7|375
1663246200000|2022-09-15 12:50:00|958.1|957.1|958|957|958.5|957.5|957.4|956.4|259
1663246500000|2022-09-15 12:55:00|958.1|957.1|957.2|956.2|958.1|957.1|957.1|956.1|144
1663246800000|2022-09-15 13:00:00|957.1|956.1|957.1|956.1|958|957|956.6|955.6|124
1663247100000|2022-09-15 13:05:00|957|956|956.6|955.6|957.2|956.2|956.6|955.6|226
1663247400000|2022-09-15 13:10:00|956.7|955.7|956.5|955.5|956.8|955.8|955.9|954.9|280
1663247700000|2022-09-15 13:15:00|956.7|955.7|955|954|957.1|956.1|955|954|191
1663248000000|2022-09-15 13:20:00|955.1|954.1|954.9|953.9|955.4|954.4|954.5|953.5|332
1663248300000|2022-09-15 13:25:00|954.8|953.8|954.2|953.2|955.4|954.4|954.2|953.2|364
1663248600000|2022-09-15 13:30:00|954|953.5|955.3|954.8|955.4|954.9|953.2|952.7|3365
1663248900000|2022-09-15 13:35:00|955.2|954.7|954.7|954.2|955.4|954.9|954.2|953.7|1724
1663249200000|2022-09-15 13:40:00|954.6|954.1|956.9|956.4|957.2|956.7|954.4|953.9|1490
1663249500000|2022-09-15 13:45:00|956.8|956.3|958.7|958.2|958.7|958.2|956.3|955.8|2579
1663249800000|2022-09-15 13:50:00|958.8|958.3|959|958.5|959.4|958.9|958.4|957.9|2063
1663250100000|2022-09-15 13:55:00|958.9|958.4|959.4|958.9|959.8|959.3|958.7|958.2|1544
1663250400000|2022-09-15 14:00:00|959.5|959|958.8|958.3|960.3|959.8|958.5|958|1367
1663250700000|2022-09-15 14:05:00|958.9|958.4|958.6|958.1|959.4|958.9|958.5|958|1158
1663251000000|2022-09-15 14:10:00|958.8|958.3|959.4|958.9|959.5|959|958.4|957.9|1052
1663251300000|2022-09-15 14:15:00|959.2|958.7|959.7|959.2|960.4|959.9|959.1|958.6|818
1663251600000|2022-09-15 14:20:00|959.6|959.1|958|957.5|959.6|959.1|957.6|957.1|1029
1663251900000|2022-09-15 14:25:00|957.9|957.4|955.5|955|957.9|957.4|955.4|954.9|1219
1663252200000|2022-09-15 14:30:00|955.4|954.9|955.1|954.6|956|955.5|954.7|954.2|2038
1663252500000|2022-09-15 14:35:00|955.2|954.7|955.9|955.4|956.2|955.7|955.1|954.6|1420
1663252800000|2022-09-15 14:40:00|955.8|955.3|955.7|955.2|956.1|955.6|954.9|954.4|1680
1663253100000|2022-09-15 14:45:00|955.8|955.3|954.1|953.6|955.8|955.3|954|953.5|1539
1663253400000|2022-09-15 14:50:00|954|953.5|953.1|952.6|954|953.5|952.8|952.3|1624
1663253700000|2022-09-15 14:55:00|953.2|952.7|952.3|951.8|953.3|952.8|952.1|951.6|1675
1663254000000|2022-09-15 15:00:00|952.4|951.9|953.1|952.6|953.1|952.6|951.7|951.2|1034
1663254300000|2022-09-15 15:05:00|953|952.5|952.3|951.8|953.1|952.6|952.3|951.8|884
1663254600000|2022-09-15 15:10:00|952.2|951.7|951.8|951.3|952.3|951.8|951.4|950.9|1491
1663254900000|2022-09-15 15:15:00|951.7|951.2|953|952.5|953|952.5|951.2|950.7|1038
1663255200000|2022-09-15 15:20:00|952.9|952.4|953.7|953.2|954.2|953.7|952.7|952.2|1440
1663255500000|2022-09-15 15:25:00|953.6|953.1|954|953.5|954.4|953.9|953.5|953|1384
1663255800000|2022-09-15 15:30:00|953.8|953.3|954.1|953.6|954.5|954|953.6|953.1|2290
1663256100000|2022-09-15 15:35:00|954|953.5|954.4|953.9|954.7|954.2|953.8|953.3|1517
1663256400000|2022-09-15 15:40:00|954.5|954|954.5|954|955|954.5|954.3|953.8|1576
1663256700000|2022-09-15 15:45:00|954.6|954.1|954|953.5|954.8|954.3|953.9|953.4|1244
1663257000000|2022-09-15 15:50:00|953.9|953.4|952.9|952.4|954|953.5|952.8|952.3|1558
1663257300000|2022-09-15 15:55:00|953|952.5|953|952.5|953.1|952.6|952.2|951.7|1780
1663257600000|2022-09-15 16:00:00|953.1|952.6|953.7|953.2|953.7|953.2|952.8|952.3|2475
1663257900000|2022-09-15 16:05:00|953.6|953.1|952.6|952.1|953.6|953.1|952.6|952.1|1559
1663258200000|2022-09-15 16:10:00|952.5|952|952|951.5|952.8|952.3|952|951.5|1503
1663258500000|2022-09-15 16:15:00|951.9|951.4|952.6|952.1|952.8|952.3|951.9|951.4|1437
1663258800000|2022-09-15 16:20:00|952.5|952|952.4|951.9|952.7|952.2|952.1|951.6|981
1663259100000|2022-09-15 16:25:00|952.5|952|951.9|951.4|953|952.5|951.9|951.4|1238
1663259400000|2022-09-15 16:30:00|952|951.5|952.9|952.4|952.9|952.4|951.8|951.3|893
1663259700000|2022-09-15 16:35:00|953|952.5|953.3|952.8|953.4|952.9|952.8|952.3|922
1663260000000|2022-09-15 16:40:00|953.4|952.9|953.4|952.9|953.8|953.3|953.3|952.8|1100
1663260300000|2022-09-15 16:45:00|953.5|953|953.3|952.8|953.5|953|952.9|952.4|1184
1663260600000|2022-09-15 16:50:00|953.4|952.9|953.7|953.2|953.9|953.4|953.4|952.9|681
1663260900000|2022-09-15 16:55:00|953.6|953.1|953.7|953.2|953.8|953.3|953.3|952.8|447
1663261200000|2022-09-15 17:00:00|953.8|953.3|955.3|954.8|955.8|955.3|953.8|953.3|2205
1663261500000|2022-09-15 17:05:00|955.2|954.7|955.3|954.8|955.9|955.4|955.2|954.7|685
1663261800000|2022-09-15 17:10:00|955.4|954.9|955|954.5|955.4|954.9|954.7|954.2|914
1663262100000|2022-09-15 17:15:00|955.3|954.8|955.8|955.3|956.1|955.6|954.9|954.4|952
1663262400000|2022-09-15 17:20:00|955.9|955.4|955.9|955.4|956|955.5|955.4|954.9|273
1663262700000|2022-09-15 17:25:00|955.8|955.3|956.1|955.6|956.6|956.1|955.8|955.3|482
1663263000000|2022-09-15 17:30:00|956|955.5|955.7|955.2|956|955.5|955.2|954.7|375
1663263300000|2022-09-15 17:35:00|955.5|955|954.8|954.3|955.6|955.1|954.7|954.2|446
1663263600000|2022-09-15 17:40:00|954.9|954.4|954.3|953.8|955.1|954.6|954.3|953.8|556
1663263900000|2022-09-15 17:45:00|954.4|953.9|953.7|953.2|954.5|954|953.6|953.1|599
1663264200000|2022-09-15 17:50:00|953.6|953.1|953.5|953|953.7|953.2|953.1|952.6|745
1663264500000|2022-09-15 17:55:00|953.4|952.9|953.6|953.1|953.8|953.3|953.3|952.8|536
1663264800000|2022-09-15 18:00:00|953.7|953.2|952|951.5|953.7|953.2|952|951.5|1029
1663265100000|2022-09-15 18:05:00|952.1|951.6|952.4|951.9|952.5|952|952|951.5|507
1663265400000|2022-09-15 18:10:00|952.3|951.8|952.6|952.1|953|952.5|952.3|951.8|496
1663265700000|2022-09-15 18:15:00|952.5|952|952.7|952.2|953.2|952.7|952.2|951.7|824
1663266000000|2022-09-15 18:20:00|952.8|952.3|952.5|952|952.8|952.3|952.3|951.8|536
1663266300000|2022-09-15 18:25:00|952.6|952.1|952.9|952.4|953|952.5|952.2|951.7|914
1663266600000|2022-09-15 18:30:00|952.8|952.3|952.8|952.3|953.5|953|952.7|952.2|605
1663266900000|2022-09-15 18:35:00|952.7|952.2|953|952.5|953.4|952.9|952.5|952|534
1663267200000|2022-09-15 18:40:00|952.9|952.4|952.8|952.3|953|952.5|952.4|951.9|509
1663267500000|2022-09-15 18:45:00|952.7|952.2|951.7|951.2|952.7|952.2|951.7|951.2|740
1663267800000|2022-09-15 18:50:00|951.6|951.1|951.9|951.4|951.9|951.4|951.1|950.6|617
1663268100000|2022-09-15 18:55:00|951.8|951.3|951.3|950.8|951.8|951.3|951.3|950.8|422
1663268400000|2022-09-15 19:00:00|951.5|951|951.7|951.2|951.7|951.2|951|950.5|765
1663268700000|2022-09-15 19:05:00|951.6|951.1|951.2|950.7|951.9|951.4|951.2|950.7|578
1663269000000|2022-09-15 19:10:00|951.3|950.8|950.4|949.9|951.3|950.8|950.1|949.6|797
1663269300000|2022-09-15 19:15:00|950.3|949.8|949.7|949.2|950.6|950.1|949.7|949.2|662
1663269600000|2022-09-15 19:20:00|949.8|949.3|949.8|949.3|950.1|949.6|949.2|948.7|922
1663269900000|2022-09-15 19:25:00|949.9|949.4|948.9|948.4|949.9|949.4|948.6|948.1|1550
1663270200000|2022-09-15 19:30:00|948.8|948.3|949.1|948.6|949.7|949.2|948.7|948.2|1006
1663270500000|2022-09-15 19:35:00|949.2|948.7|949.8|949.3|949.9|949.4|949|948.5|661
1663270800000|2022-09-15 19:40:00|949.9|949.4|950.2|949.7|950.4|949.9|949.5|949|801
1663271100000|2022-09-15 19:45:00|950|949.5|950.1|949.6|950.7|950.2|950|949.5|2289
1663271400000|2022-09-15 19:50:00|950.4|949.9|950.8|950.3|951.3|950.8|949.8|949.3|2668
1663271700000|2022-09-15 19:55:00|950.9|950.4|950.9|950.4|951.7|951.2|950.7|950.2|8020
1663272000000|2022-09-15 20:00:00|951.1|950.1|950.9|949.9|951.4|950.4|950.9|949.9|1010
1663272300000|2022-09-15 20:05:00|951|950|950.9|949.9|951.4|950.4|950.8|949.8|615
1663272600000|2022-09-15 20:10:00|951|950|951.3|950.3|951.5|950.5|950.9|949.9|199
1663272900000|2022-09-15 20:15:00|950.9|949.9|950.7|949.7|951|950|950.7|949.7|40
1663273200000|2022-09-15 20:20:00|950.8|949.8|950.7|949.7|950.9|949.9|950.7|949.7|141
1663273500000|2022-09-15 20:25:00|950.6|949.6|951.3|950.3|951.3|950.3|950.6|949.6|204
1663273800000|2022-09-15 20:30:00|951.2|950.2|950.6|949.6|951.2|950.2|950.3|949.3|150
1663274100000|2022-09-15 20:35:00|950.7|949.7|949.9|948.9|950.7|949.7|949.8|948.8|63
1663274400000|2022-09-15 20:40:00|950.2|949.2|950.1|949.1|950.3|949.3|949.8|948.8|40
1663274700000|2022-09-15 20:45:00|950|949|949.6|948.6|950|949|949.3|948.3|60
1663275000000|2022-09-15 20:50:00|949.5|948.5|949.5|948.5|949.8|948.8|949.3|948.3|11
1663275300000|2022-09-15 20:55:00|949.4|948.4|949.6|948.6|950.1|949.1|949.4|948.4|79
1663276500000|2022-09-15 21:15:00|947.8|946.8|946|945|947.8|946.8|946|945|32
1663279200000|2022-09-15 22:00:00|949|947|945.7|943.7|949|947|945.6|943.6|0
1663279500000|2022-09-15 22:05:00|945.6|943.6|946.3|944.3|946.3|944.3|944.8|942.8|0
1663279800000|2022-09-15 22:10:00|946.4|944.4|946.8|944.8|946.8|944.8|946|944|0
1663280100000|2022-09-15 22:15:00|946.9|944.9|946.4|944.4|947|945|946.2|944.2|0
1663280400000|2022-09-15 22:20:00|946.5|944.5|946.5|944.5|946.8|944.8|946.1|944.1|0
1663280700000|2022-09-15 22:25:00|946.6|944.6|946.3|944.3|946.9|944.9|946.3|944.3|0
1663281000000|2022-09-15 22:30:00|946.4|944.4|946.7|944.7|947|945|946.4|944.4|0
1663281300000|2022-09-15 22:35:00|946.8|944.8|946.9|944.9|947|945|946.6|944.6|0
1663281600000|2022-09-15 22:40:00|946.8|944.8|946.5|944.5|946.9|944.9|946.5|944.5|0
1663281900000|2022-09-15 22:45:00|946.6|944.6|946.3|944.3|946.6|944.6|946.1|944.1|0
1663282200000|2022-09-15 22:50:00|946.4|944.4|946.7|944.7|946.9|944.9|946.2|944.2|0
1663282500000|2022-09-15 22:55:00|946.8|944.8|947.2|945.2|947.3|945.3|946.7|944.7|0
1663282800000|2022-09-15 23:00:00|947.1|945.1|947|945|947.3|945.3|946.9|944.9|0
1663283100000|2022-09-15 23:05:00|946.9|944.9|946.7|944.7|947.2|945.2|946.7|944.7|0
1663283400000|2022-09-15 23:10:00|946.6|944.6|946.4|944.4|946.7|944.7|946.4|944.4|0
1663283700000|2022-09-15 23:15:00|946.3|944.3|945.6|943.6|946.4|944.4|945.6|943.6|0
1663284000000|2022-09-15 23:20:00|945.7|943.7|945.7|943.7|945.9|943.9|945.6|943.6|0
1663284300000|2022-09-15 23:25:00|945.8|943.8|945.6|943.6|945.8|943.8|945.3|943.3|0
1663284600000|2022-09-15 23:30:00|945.5|943.5|946.3|944.3|946.4|944.4|945.5|943.5|0
1663284900000|2022-09-15 23:35:00|946.2|944.2|946.5|944.5|946.5|944.5|946.2|944.2|0
1663285200000|2022-09-15 23:40:00|946.6|944.6|947.1|945.1|947.1|945.1|946.4|944.4|0
1663285500000|2022-09-15 23:45:00|947.2|945.2|947.5|945.5|947.5|945.5|947.1|945.1|0
1663285800000|2022-09-15 23:50:00|947.4|945.4|947.4|945.4|947.5|945.5|947.1|945.1|0
1663286100000|2022-09-15 23:55:00|947.5|945.5|947.1|945.1|947.5|945.5|947.1|945.1|0
1663286400000|2022-09-16 00:00:00|947.2|945.2|947.8|946.8|948.3|947.3|945.9|944.9|110
1663286700000|2022-09-16 00:05:00|947.6|946.6|947.9|946.9|948.1|947.1|946.7|945.7|94
1663287000000|2022-09-16 00:10:00|948|947|947.2|946.2|948|947|947|946|22
1663287300000|2022-09-16 00:15:00|947.3|946.3|947.7|946.7|947.7|946.7|947|946|42
1663287600000|2022-09-16 00:20:00|947.8|946.8|948.3|947.3|948.3|947.3|947.8|946.8|11
1663287900000|2022-09-16 00:25:00|948.4|947.4|948.4|947.4|948.5|947.5|948.3|947.3|6
1663288200000|2022-09-16 00:30:00|948.3|947.3|948.7|947.7|948.7|947.7|948|947|41
1663288500000|2022-09-16 00:35:00|948.6|947.6|948.5|947.5|948.6|947.6|948.1|947.1|9
1663288800000|2022-09-16 00:40:00|948.4|947.4|948|947|948.5|947.5|948|947|62
1663289100000|2022-09-16 00:45:00|947.9|946.9|948.1|947.1|948.3|947.3|947.9|946.9|10
1663289400000|2022-09-16 00:50:00|947.9|946.9|947.7|946.7|947.9|946.9|947.6|946.6|6
1663289700000|2022-09-16 00:55:00|947.9|946.9|947.5|946.5|947.9|946.9|947.4|946.4|12
1663290000000|2022-09-16 01:00:00|947.6|946.6|948.9|947.9|949.1|948.1|947.6|946.6|58
1663290300000|2022-09-16 01:05:00|948.7|947.7|947.8|946.8|948.7|947.7|947.5|946.5|71
1663290600000|2022-09-16 01:10:00|947.9|946.9|948.6|947.6|948.6|947.6|947.5|946.5|41
1663290900000|2022-09-16 01:15:00|948.4|947.4|946.6|945.6|948.4|947.4|946.5|945.5|86
1663291200000|2022-09-16 01:20:00|946.5|945.5|946.3|945.3|947|946|945.9|944.9|28
1663291500000|2022-09-16 01:25:00|945.9|944.9|947.1|946.1|947.2|946.2|945.7|944.7|31
1663291800000|2022-09-16 01:30:00|947.5|946.5|949.1|948.1|950.1|949.1|947.3|946.3|166
1663292100000|2022-09-16 01:35:00|948.9|947.9|947.6|946.6|949.1|948.1|947.6|946.6|61
1663292400000|2022-09-16 01:40:00|947.9|946.9|946|945|947.9|946.9|945.5|944.5|163
1663292700000|2022-09-16 01:45:00|946.2|945.2|946.7|945.7|947.2|946.2|946.1|945.1|41
1663293000000|2022-09-16 01:50:00|946.4|945.4|946|945|946.7|945.7|946|945|103
1663293300000|2022-09-16 01:55:00|945.9|944.9|945.7|944.7|946.2|945.2|945.5|944.5|27
1663293600000|2022-09-16 02:00:00|945.8|944.8|947.4|946.4|948.6|947.6|945.6|944.6|130
1663293900000|2022-09-16 02:05:00|947.3|946.3|946.7|945.7|947.3|946.3|946.4|945.4|59
1663294200000|2022-09-16 02:10:00|946.5|945.5|946.3|945.3|946.5|945.5|946.3|945.3|27
1663294500000|2022-09-16 02:15:00|946.4|945.4|947.2|946.2|947.5|946.5|946.3|945.3|27
1663294800000|2022-09-16 02:20:00|947.9|946.9|947.3|946.3|949.1|948.1|947.3|946.3|71
1663295100000|2022-09-16 02:25:00|947.2|946.2|946.8|945.8|947.3|946.3|946.8|945.8|23
1663295400000|2022-09-16 02:30:00|946.9|945.9|947.2|946.2|947.7|946.7|946.8|945.8|64
1663295700000|2022-09-16 02:35:00|947.3|946.3|946.5|945.5|947.3|946.3|946.3|945.3|29
1663296000000|2022-09-16 02:40:00|946.7|945.7|946|945|946.7|945.7|945.9|944.9|30
1663296300000|2022-09-16 02:45:00|945.9|944.9|946.5|945.5|946.6|945.6|945.7|944.7|32
1663296600000|2022-09-16 02:50:00|946.8|945.8|947.3|946.3|947.3|946.3|946.5|945.5|18
1663296900000|2022-09-16 02:55:00|947.2|946.2|947.8|946.8|947.8|946.8|947.2|946.2|12
1663297200000|2022-09-16 03:00:00|947.7|946.7|947.3|946.3|948.2|947.2|947.3|946.3|54
1663297500000|2022-09-16 03:05:00|947.6|946.6|947.7|946.7|948.2|947.2|947.5|946.5|20
1663297800000|2022-09-16 03:10:00|948|947|947.5|946.5|948|947|947.4|946.4|11
1663298100000|2022-09-16 03:15:00|947.3|946.3|946.9|945.9|947.4|946.4|946.8|945.8|25
1663298400000|2022-09-16 03:20:00|947.1|946.1|947.2|946.2|947.4|946.4|947|946|36
1663298700000|2022-09-16 03:25:00|946.9|945.9|947.5|946.5|947.6|946.6|946.8|945.8|25
1663299000000|2022-09-16 03:30:00|947.4|946.4|949.2|948.2|949.2|948.2|947.4|946.4|47
1663299300000|2022-09-16 03:35:00|949|948|948.8|947.8|949.1|948.1|948.4|947.4|69
1663299600000|2022-09-16 03:40:00|948.7|947.7|948.3|947.3|948.7|947.7|948|947|35
1663299900000|2022-09-16 03:45:00|948.2|947.2|948|947|948.3|947.3|947.4|946.4|35
1663300200000|2022-09-16 03:50:00|947.9|946.9|948|947|948.2|947.2|947.7|946.7|36
1663300500000|2022-09-16 03:55:00|947.9|946.9|948.1|947.1|948.2|947.2|947.8|946.8|41
1663300800000|2022-09-16 04:00:00|947.9|946.9|948.1|947.1|948.1|947.1|947.5|946.5|12
1663301100000|2022-09-16 04:05:00|948|947|947.7|946.7|948.2|947.2|947.7|946.7|8
1663301400000|2022-09-16 04:10:00|947.6|946.6|947.2|946.2|947.6|946.6|947.1|946.1|7
1663301700000|2022-09-16 04:15:00|947.1|946.1|946.9|945.9|947.2|946.2|946.6|945.6|13
1663302000000|2022-09-16 04:20:00|946.8|945.8|946.5|945.5|946.8|945.8|946.4|945.4|18
1663302300000|2022-09-16 04:25:00|946.4|945.4|946.3|945.3|946.5|945.5|946.3|945.3|16
1663302600000|2022-09-16 04:30:00|||||||||8
1663302900000|2022-09-16 04:35:00|946.5|945.5|946.6|945.6|946.6|945.6|946.4|945.4|14
1663303200000|2022-09-16 04:40:00|946.5|945.5|946.8|945.8|946.8|945.8|946.5|945.5|5
1663303500000|2022-09-16 04:45:00|946.7|945.7|946.4|945.4|946.7|945.7|946.3|945.3|11
1663303800000|2022-09-16 04:50:00|946.6|945.6|946.6|945.6|946.7|945.7|946.4|945.4|9
1663304100000|2022-09-16 04:55:00|946.7|945.7|946.7|945.7|946.7|945.7|946.5|945.5|7
1663304400000|2022-09-16 05:00:00|947.2|946.2|946.8|945.8|947.2|946.2|946.6|945.6|21
1663304700000|2022-09-16 05:05:00|946.6|945.6|946.9|945.9|946.9|945.9|946.5|945.5|10
1663305000000|2022-09-16 05:10:00|947.1|946.1|946.4|945.4|947.2|946.2|946.4|945.4|9
1663305300000|2022-09-16 05:15:00|946.5|945.5|946.5|945.5|947.1|946.1|946.3|945.3|66
1663305600000|2022-09-16 05:20:00|946.4|945.4|946.1|945.1|946.5|945.5|946.1|945.1|37
1663305900000|2022-09-16 05:25:00|946|945|945.7|944.7|946|945|945.7|944.7|13
1663306200000|2022-09-16 05:30:00|946.6|945.6|945.9|944.9|946.6|945.6|945.7|944.7|9
1663306500000|2022-09-16 05:35:00|945.8|944.8|945.7|944.7|945.8|944.8|945.2|944.2|48
1663306800000|2022-09-16 05:40:00|945.6|944.6|945.6|944.6|945.7|944.7|945.5|944.5|33
1663307100000|2022-09-16 05:45:00|945.7|944.7|945.6|944.6|945.9|944.9|945.6|944.6|11
1663307400000|2022-09-16 05:50:00|945.5|944.5|945.5|944.5|945.9|944.9|945.5|944.5|38
1663307700000|2022-09-16 05:55:00|945.6|944.6|945.3|944.3|945.6|944.6|945.1|944.1|33
1663308000000|2022-09-16 06:00:00|945.1|944.1|944.8|943.8|945.1|944.1|944.4|943.4|78
1663308300000|2022-09-16 06:05:00|945|944|946|945|946.1|945.1|944.9|943.9|88
1663308600000|2022-09-16 06:10:00|945.8|944.8|944|943|945.8|944.8|944|943|131
1663308900000|2022-09-16 06:15:00|944.3|943.3|945.1|944.1|945.1|944.1|943.5|942.5|139
1663309200000|2022-09-16 06:20:00|945|944|946.6|945.6|946.6|945.6|945|944|171
1663309500000|2022-09-16 06:25:00|946.5|945.5|945.4|944.4|946.5|945.5|945.4|944.4|63
1663309800000|2022-09-16 06:30:00|945.5|944.5|944.7|943.7|945.6|944.6|944.6|943.6|46
1663310100000|2022-09-16 06:35:00|944.6|943.6|944.4|943.4|945.1|944.1|944.4|943.4|65
1663310400000|2022-09-16 06:40:00|944.5|943.5|945.1|944.1|945.1|944.1|944.4|943.4|83
1663310700000|2022-09-16 06:45:00|945.3|944.3|944.8|943.8|945.5|944.5|944.8|943.8|47
1663311000000|2022-09-16 06:50:00|944.7|943.7|944.4|943.4|944.9|943.9|944.2|943.2|85
1663311300000|2022-09-16 06:55:00|944.2|943.2|944.5|943.5|944.8|943.8|943.7|942.7|324
1663311600000|2022-09-16 07:00:00|944.6|943.6|945.2|944.2|945.4|944.4|943.9|942.9|565
1663311900000|2022-09-16 07:05:00|945.1|944.1|944.6|943.6|945.2|944.2|944.4|943.4|219
1663312200000|2022-09-16 07:10:00|944.7|943.7|944.8|943.8|945.2|944.2|944.2|943.2|189
1663312500000|2022-09-16 07:15:00|944.6|943.6|944.2|943.2|945|944|944.1|943.1|180
1663312800000|2022-09-16 07:20:00|944.1|943.1|943.8|942.8|944.3|943.3|943.7|942.7|157
1663313100000|2022-09-16 07:25:00|943.7|942.7|944.4|943.4|944.6|943.6|943.4|942.4|133
1663313400000|2022-09-16 07:30:00|944.3|943.3|943.7|942.7|944.3|943.3|943.4|942.4|218
1663313700000|2022-09-16 07:35:00|943.6|942.6|942.5|941.5|943.9|942.9|942.5|941.5|757
1663314000000|2022-09-16 07:40:00|942.6|941.6|942.1|941.1|942.6|941.6|942|941|924
1663314300000|2022-09-16 07:45:00|942|941|941.2|940.2|942.1|941.1|941.2|940.2|322
1663314600000|2022-09-16 07:50:00|941.3|940.3|941.9|940.9|941.9|940.9|940.9|939.9|337
1663314900000|2022-09-16 07:55:00|941.7|940.7|942.3|941.3|942.7|941.7|941.5|940.5|185
1663315200000|2022-09-16 08:00:00|942.5|941.5|941.2|940.2|942.5|941.5|940.7|939.7|328
1663315500000|2022-09-16 08:05:00|941.1|940.1|941.1|940.1|941.9|940.9|940.9|939.9|821
1663315800000|2022-09-16 08:10:00|941|940|939.7|938.7|941.1|940.1|939.4|938.4|366
1663316100000|2022-09-16 08:15:00|939.8|938.8|940.1|939.1|940.1|939.1|939.5|938.5|435
1663316400000|2022-09-16 08:20:00|940.2|939.2|940.1|939.1|940.7|939.7|940|939|211
1663316700000|2022-09-16 08:25:00|940|939|939.8|938.8|940.2|939.2|939.5|938.5|208
1663317000000|2022-09-16 08:30:00|939.9|938.9|939.7|938.7|940.1|939.1|939.4|938.4|275
1663317300000|2022-09-16 08:35:00|939.6|938.6|939.9|938.9|940.2|939.2|939.6|938.6|232
1663317600000|2022-09-16 08:40:00|940|939|939.8|938.8|940.3|939.3|939.7|938.7|344
1663317900000|2022-09-16 08:45:00|939.7|938.7|939.5|938.5|939.7|938.7|939.4|938.4|284
1663318200000|2022-09-16 08:50:00|939.6|938.6|939.5|938.5|939.7|938.7|938.9|937.9|125
1663318500000|2022-09-16 08:55:00|939.3|938.3|940.1|939.1|940.4|939.4|939.3|938.3|142
1663318800000|2022-09-16 09:00:00|940|939|941.3|940.3|941.5|940.5|940|939|431
1663319100000|2022-09-16 09:05:00|941.2|940.2|941.2|940.2|941.7|940.7|941.1|940.1|78
1663319400000|2022-09-16 09:10:00|941.3|940.3|941.6|940.6|941.7|940.7|941.2|940.2|102
1663319700000|2022-09-16 09:15:00|941.7|940.7|942|941|942|941|941.3|940.3|192
1663320000000|2022-09-16 09:20:00|942.1|941.1|942.8|941.8|942.9|941.9|942|941|105
1663320300000|2022-09-16 09:25:00|942.9|941.9|942.2|941.2|942.9|941.9|942.2|941.2|92
1663320600000|2022-09-16 09:30:00|942.3|941.3|941.8|940.8|942.9|941.9|941.5|940.5|167
1663320900000|2022-09-16 09:35:00|941.9|940.9|942.3|941.3|942.3|941.3|941.7|940.7|222
1663321200000|2022-09-16 09:40:00|942.4|941.4|942.2|941.2|942.4|941.4|941.7|940.7|65
1663321500000|2022-09-16 09:45:00|942.3|941.3|941|940|942.3|941.3|940.9|939.9|195
1663321800000|2022-09-16 09:50:00|940.9|939.9|941.4|940.4|941.5|940.5|940.9|939.9|602
1663322100000|2022-09-16 09:55:00|941.3|940.3|941.4|940.4|941.8|940.8|941.1|940.1|195
1663322400000|2022-09-16 10:00:00|941.3|940.3|941.4|940.4|942.1|941.1|941.3|940.3|137
1663322700000|2022-09-16 10:05:00|941.3|940.3|941.3|940.3|941.6|940.6|941.1|940.1|63
1663323000000|2022-09-16 10:10:00|941.4|940.4|941.3|940.3|941.4|940.4|941.3|940.3|10
1663323300000|2022-09-16 10:15:00|941.2|940.2|941.3|940.3|941.6|940.6|940.8|939.8|165
1663323600000|2022-09-16 10:20:00|941.6|940.6|942.2|941.2|942.2|941.2|941.6|940.6|74
1663323900000|2022-09-16 10:25:00|942.3|941.3|942.1|941.1|942.4|941.4|941.7|940.7|139
1663324200000|2022-09-16 10:30:00|942.2|941.2|942.1|941.1|942.6|941.6|941.8|940.8|54
1663324500000|2022-09-16 10:35:00|942.3|941.3|942.9|941.9|942.9|941.9|942.3|941.3|726
1663324800000|2022-09-16 10:40:00|943.2|942.2|943.9|942.9|944.1|943.1|943.2|942.2|1037
1663325100000|2022-09-16 10:45:00|944|943|943.6|942.6|944.3|943.3|943.6|942.6|165
1663325400000|2022-09-16 10:50:00|943.7|942.7|943.9|942.9|944.1|943.1|943.7|942.7|165
1663325700000|2022-09-16 10:55:00|943.8|942.8|944.2|943.2|944.5|943.5|943.4|942.4|500
1663326000000|2022-09-16 11:00:00|944.1|943.1|943.3|942.3|944.1|943.1|943.1|942.1|423
1663326300000|2022-09-16 11:05:00|943.4|942.4|943.5|942.5|943.9|942.9|943.3|942.3|242
1663326600000|2022-09-16 11:10:00|943.4|942.4|943.3|942.3|943.8|942.8|943.2|942.2|94
1663326900000|2022-09-16 11:15:00|943.2|942.2|942.9|941.9|943.3|942.3|942.8|941.8|204
1663327200000|2022-09-16 11:20:00|942.8|941.8|942.9|941.9|943.3|942.3|942.4|941.4|212
1663327500000|2022-09-16 11:25:00|943|942|943.3|942.3|943.5|942.5|943|942|121
1663327800000|2022-09-16 11:30:00|943.4|942.4|943.3|942.3|943.5|942.5|943|942|63
1663328100000|2022-09-16 11:35:00|943.2|942.2|943.4|942.4|943.6|942.6|943.1|942.1|141
1663328400000|2022-09-16 11:40:00|943.5|942.5|943.6|942.6|943.7|942.7|943.4|942.4|304
1663328700000|2022-09-16 11:45:00|943.7|942.7|943.2|942.2|943.7|942.7|943|942|139
1663329000000|2022-09-16 11:50:00|943.3|942.3|943.5|942.5|943.8|942.8|943.1|942.1|111
1663329300000|2022-09-16 11:55:00|943.4|942.4|943.3|942.3|943.6|942.6|943.2|942.2|170
1663329600000|2022-09-16 12:00:00|943.4|942.4|942.4|941.4|943.5|942.5|942.4|941.4|136
1663329900000|2022-09-16 12:05:00|942.5|941.5|942.5|941.5|943|942|942.5|941.5|124
1663330200000|2022-09-16 12:10:00|942.6|941.6|942.3|941.3|942.6|941.6|942.1|941.1|102
1663330500000|2022-09-16 12:15:00|942.4|941.4|942.7|941.7|942.9|941.9|942.4|941.4|159
1663330800000|2022-09-16 12:20:00|942.8|941.8|942.3|941.3|942.9|941.9|942.2|941.2|114
1663331100000|2022-09-16 12:25:00|942.4|941.4|942.2|941.2|942.7|941.7|942.2|941.2|146
1663331400000|2022-09-16 12:30:00|942.4|941.4|941.8|940.8|942.4|941.4|941.7|940.7|204
1663331700000|2022-09-16 12:35:00|941.9|940.9|941.9|940.9|942.1|941.1|941.8|940.8|159
1663332000000|2022-09-16 12:40:00|941.8|940.8|941.8|940.8|942|941|941.2|940.2|152
1663332300000|2022-09-16 12:45:00|941.9|940.9|940.9|939.9|942|941|940.9|939.9|243
1663332600000|2022-09-16 12:50:00|941|940|940.9|939.9|941.2|940.2|940.5|939.5|530
1663332900000|2022-09-16 12:55:00|941.1|940.1|940.3|939.3|941.2|940.2|940.1|939.1|380
1663333200000|2022-09-16 13:00:00|940.2|939.2|940.2|939.2|940.9|939.9|940|939|586
1663333500000|2022-09-16 13:05:00|940|939|940.3|939.3|941.3|940.3|940|939|251
1663333800000|2022-09-16 13:10:00|940.2|939.2|941.2|940.2|941.4|940.4|940.2|939.2|165
1663334100000|2022-09-16 13:15:00|941.1|940.1|941.5|940.5|941.5|940.5|940.5|939.5|189
1663334400000|2022-09-16 13:20:00|941.4|940.4|941.5|940.5|941.7|940.7|941.1|940.1|237
1663334700000|2022-09-16 13:25:00|941.3|940.3|942.1|941.1|942.2|941.2|941.1|940.1|946
1663335000000|2022-09-16 13:30:00|941.8|941.3|939.1|938.6|941.8|941.3|939|938.5|5245
1663335300000|2022-09-16 13:35:00|939|938.5|940.3|939.8|940.3|939.8|938.2|937.7|2356
1663335600000|2022-09-16 13:40:00|940.2|939.7|938.2|937.7|940.2|939.7|938|937.5|2048
1663335900000|2022-09-16 13:45:00|938.3|937.8|939|938.5|939.6|939.1|938.2|937.7|2224
1663336200000|2022-09-16 13:50:00|939.1|938.6|938.2|937.7|940.2|939.7|937.9|937.4|2275
1663336500000|2022-09-16 13:55:00|938.3|937.8|938.2|937.7|938.5|938|937.4|936.9|1665
1663336800000|2022-09-16 14:00:00|937.8|937.3|939.1|938.6|940.1|939.6|937.8|937.3|2492
1663337100000|2022-09-16 14:05:00|939.2|938.7|939.9|939.4|941.2|940.7|938.9|938.4|1638
1663337400000|2022-09-16 14:10:00|940|939.5|942.8|942.3|943.6|943.1|940|939.5|2758
1663337700000|2022-09-16 14:15:00|942.7|942.2|942.3|941.8|943.5|943|942|941.5|1363
1663338000000|2022-09-16 14:20:00|942.2|941.7|942.7|942.2|943|942.5|941|940.5|1280
1663338300000|2022-09-16 14:25:00|942.6|942.1|942.3|941.8|943.3|942.8|941.8|941.3|1282
1663338600000|2022-09-16 14:30:00|942.4|941.9|943.9|943.4|943.9|943.4|942.4|941.9|1716
1663338900000|2022-09-16 14:35:00|943.8|943.3|943.4|942.9|944.8|944.3|943|942.5|1666
1663339200000|2022-09-16 14:40:00|943.5|943|943.3|942.8|944.5|944|943.2|942.7|1402
1663339500000|2022-09-16 14:45:00|943.4|942.9|943|942.5|944|943.5|942.8|942.3|2561
1663339800000|2022-09-16 14:50:00|942.9|942.4|943.3|942.8|944.1|943.6|942.7|942.2|1316
1663340100000|2022-09-16 14:55:00|943.4|942.9|941.7|941.2|943.6|943.1|941.6|941.1|2003
1663340400000|2022-09-16 15:00:00|941.8|941.3|941.3|940.8|942.5|942|940.7|940.2|909
1663340700000|2022-09-16 15:05:00|941.2|940.7|941.1|940.6|942|941.5|941.1|940.6|558
1663341000000|2022-09-16 15:10:00|941|940.5|940.6|940.1|941.1|940.6|940.4|939.9|614
1663341300000|2022-09-16 15:15:00|940.5|940|941.6|941.1|942.1|941.6|940.4|939.9|833
1663341600000|2022-09-16 15:20:00|941.7|941.2|940.2|939.7|941.7|941.2|940|939.5|602
1663341900000|2022-09-16 15:25:00|940.1|939.6|940.2|939.7|940.8|940.3|939.7|939.2|554
1663342200000|2022-09-16 15:30:00|940.1|939.6|940.1|939.6|940.7|940.2|939.6|939.1|782
1663342500000|2022-09-16 15:35:00|940.2|939.7|938.8|938.3|940.5|940|938.5|938|1068
1663342800000|2022-09-16 15:40:00|938.7|938.2|939|938.5|939.4|938.9|938.5|938|503
1663343100000|2022-09-16 15:45:00|938.8|938.3|938.9|938.4|939|938.5|938.4|937.9|743
1663343400000|2022-09-16 15:50:00|939|938.5|939.4|938.9|939.8|939.3|938.6|938.1|614
1663343700000|2022-09-16 15:55:00|939.5|939|940|939.5|940.2|939.7|939.3|938.8|360
1663344000000|2022-09-16 16:00:00|940.1|939.6|939.6|939.1|940.1|939.6|939.1|938.6|503
1663344300000|2022-09-16 16:05:00|939.8|939.3|939.4|938.9|940.2|939.7|939.4|938.9|248
1663344600000|2022-09-16 16:10:00|939.3|938.8|938.9|938.4|939.7|939.2|938.9|938.4|448
1663344900000|2022-09-16 16:15:00|938.8|938.3|938.5|938|939.2|938.7|938.2|937.7|727
1663345200000|2022-09-16 16:20:00|938.4|937.9|937.6|937.1|938.4|937.9|937.4|936.9|1351
1663345500000|2022-09-16 16:25:00|937.5|937|937.1|936.6|937.8|937.3|937|936.5|1310
1663345800000|2022-09-16 16:30:00|937.2|936.7|937.3|936.8|937.6|937.1|937|936.5|926
1663346100000|2022-09-16 16:35:00|937.2|936.7|937.3|936.8|937.5|937|937.1|936.6|700
1663346400000|2022-09-16 16:40:00|937.4|936.9|938.2|937.7|938.2|937.7|937.3|936.8|910
1663346700000|2022-09-16 16:45:00|938.1|937.6|938.4|937.9|938.5|938|937.8|937.3|854
1663347000000|2022-09-16 16:50:00|938.3|937.8|938|937.5|938.5|938|938|937.5|911
1663347300000|2022-09-16 16:55:00|937.9|937.4|938.4|937.9|938.5|938|937.8|937.3|393
1663347600000|2022-09-16 17:00:00|938.3|937.8|937.7|937.2|938.5|938|937.6|937.1|644
1663347900000|2022-09-16 17:05:00|937.6|937.1|937.1|936.6|937.7|937.2|936.8|936.3|734
1663348200000|2022-09-16 17:10:00|937|936.5|937.1|936.6|937.7|937.2|937|936.5|630
1663348500000|2022-09-16 17:15:00|937.2|936.7|937.1|936.6|937.3|936.8|936.9|936.4|943
1663348800000|2022-09-16 17:20:00|937|936.5|937.2|936.7|937.3|936.8|936.8|936.3|954
1663349100000|2022-09-16 17:25:00|937.3|936.8|937.3|936.8|937.4|936.9|937|936.5|435
1663349400000|2022-09-16 17:30:00|937.2|936.7|937.6|937.1|938.5|938|937.2|936.7|950
1663349700000|2022-09-16 17:35:00|937.7|937.2|938.5|938|938.9|938.4|937.7|937.2|805
1663350000000|2022-09-16 17:40:00|938.6|938.1|938.1|937.6|938.7|938.2|937.9|937.4|383
1663350300000|2022-09-16 17:45:00|938|937.5|937.1|936.6|938|937.5|937.1|936.6|519
1663350600000|2022-09-16 17:50:00|937|936.5|936.9|936.4|937.3|936.8|936.8|936.3|758
1663350900000|2022-09-16 17:55:00|937|936.5|937.2|936.7|937.6|937.1|936.7|936.2|826
1663351200000|2022-09-16 18:00:00|937.3|936.8|937.9|937.4|938|937.5|937.2|936.7|929
1663351500000|2022-09-16 18:05:00|938|937.5|938.1|937.6|938.2|937.7|937.8|937.3|1074
1663351800000|2022-09-16 18:10:00|938|937.5|937.9|937.4|938.1|937.6|937.4|936.9|824
1663352100000|2022-09-16 18:15:00|938|937.5|938|937.5|938.5|938|937.8|937.3|854
1663352400000|2022-09-16 18:20:00|937.9|937.4|938.6|938.1|938.6|938.1|937.8|937.3|907
1663352700000|2022-09-16 18:25:00|938.7|938.2|939.5|939|940.2|939.7|938.6|938.1|1410
1663353000000|2022-09-16 18:30:00|939.4|938.9|939.8|939.3|939.9|939.4|939|938.5|988
1663353300000|2022-09-16 18:35:00|939.9|939.4|939.4|938.9|940.1|939.6|939.1|938.6|544
1663353600000|2022-09-16 18:40:00|939.3|938.8|939|938.5|939.3|938.8|938.7|938.2|700
1663353900000|2022-09-16 18:45:00|939.1|938.6|939.8|939.3|940.1|939.6|939|938.5|1284
1663354200000|2022-09-16 18:50:00|939.7|939.2|940.1|939.6|940.2|939.7|939.3|938.8|870
1663354500000|2022-09-16 18:55:00|940.2|939.7|939.8|939.3|940.5|940|939.7|939.2|986
1663354800000|2022-09-16 19:00:00|939.7|939.2|940.5|940|940.5|940|939.7|939.2|1085
1663355100000|2022-09-16 19:05:00|940.6|940.1|940.9|940.4|941.4|940.9|940.6|940.1|1093
1663355400000|2022-09-16 19:10:00|940.8|940.3|939.8|939.3|940.8|940.3|939.7|939.2|1016
1663355700000|2022-09-16 19:15:00|939.7|939.2|939.5|939|940.4|939.9|939.3|938.8|852
1663356000000|2022-09-16 19:20:00|939.4|938.9|940|939.5|940.6|940.1|939.4|938.9|1179
1663356300000|2022-09-16 19:25:00|939.9|939.4|939.5|939|940.1|939.6|938.9|938.4|809
1663356600000|2022-09-16 19:30:00|939.3|938.8|938.9|938.4|939.4|938.9|938.4|937.9|1455
1663356900000|2022-09-16 19:35:00|938.8|938.3|940|939.5|940.1|939.6|938.7|938.2|950
1663357200000|2022-09-16 19:40:00|940.1|939.6|940.9|940.4|940.9|940.4|940.1|939.6|1128
1663357500000|2022-09-16 19:45:00|940.8|940.3|939.8|939.3|940.8|940.3|939.4|938.9|3992
1663357800000|2022-09-16 19:50:00|939.7|939.2|939.6|939.1|940.3|939.8|939.2|938.7|5708
1663358100000|2022-09-16 19:55:00|939.5|939|940|939.5|940.6|940.1|939.5|939|17283
1663358400000|2022-09-16 20:00:00|940.2|939.2|939.9|938.9|940.4|939.4|939.5|938.5|1687
1663358700000|2022-09-16 20:05:00|940|939|940.5|939.5|940.5|939.5|939.2|938.2|549
1663359000000|2022-09-16 20:10:00|940.4|939.4|940.9|939.9|940.9|939.9|940.4|939.4|138
1663359300000|2022-09-16 20:15:00|940.7|939.7|939.8|938.8|940.9|939.9|939.7|938.7|273
1663359600000|2022-09-16 20:20:00|939.7|938.7|939.3|938.3|939.8|938.8|939.3|938.3|34
1663359900000|2022-09-16 20:25:00|939.5|938.5|939.1|938.1|939.7|938.7|939|938|60
1663360200000|2022-09-16 20:30:00|939.6|938.6|940|939|940|939|939.6|938.6|34
1663360500000|2022-09-16 20:35:00|939.9|938.9|939.7|938.7|940|939|939.7|938.7|34
1663360800000|2022-09-16 20:40:00|||||||||1
1663361100000|2022-09-16 20:45:00|939.9|938.9|939.8|938.8|940.1|939.1|939.7|938.7|23
1663361400000|2022-09-16 20:50:00|939.9|938.9|940.2|939.2|940.3|939.3|939.8|938.8|44
1663361700000|2022-09-16 20:55:00|940.3|939.3|940.7|938.7|941.1|939.7|940|938.7|82
1663538700000|2022-09-18 22:05:00|939|937|937.2|936.2|939|937|937|936|63
1663539000000|2022-09-18 22:10:00|938|937|937.9|936.9|938.4|937.4|937.9|936.9|30
1663539300000|2022-09-18 22:15:00|937.3|936.3|937.3|936.3|937.3|936.3|937.2|936.2|19
1663539600000|2022-09-18 22:20:00|937.2|936.2|937.3|936.3|937.3|936.3|936.9|935.9|32
1663539900000|2022-09-18 22:25:00|937.5|936.5|937.5|936.5|937.5|936.5|937.5|936.5|1
1663540200000|2022-09-18 22:30:00|937.6|936.6|938|937|938.1|937.1|937.5|936.5|10
1663540500000|2022-09-18 22:35:00|937.9|936.9|938.1|937.1|938.2|937.2|937.9|936.9|27
1663541100000|2022-09-18 22:45:00|939.4|938.4|939.5|938.5|939.5|938.5|939.4|938.4|2
1663541700000|2022-09-18 22:55:00|939.3|938.3|939.3|938.3|939.3|938.3|939.3|938.3|1
1663542000000|2022-09-18 23:00:00|938.1|937.1|938.1|937.1|938.1|937.1|938.1|937.1|3
1663544100000|2022-09-18 23:35:00|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|1
1663545000000|2022-09-18 23:50:00|939.4|938.4|939.2|938.2|939.4|938.4|939.2|938.2|4
1663545600000|2022-09-19 00:00:00|939.5|938.5|941.2|940.2|941.2|940.2|939.5|938.5|22
1663545900000|2022-09-19 00:05:00|941.3|940.3|941.2|940.2|942.3|941.3|941.1|940.1|82
1663546200000|2022-09-19 00:10:00|941.1|940.1|940.7|939.7|941.1|940.1|940.7|939.7|21
1663546500000|2022-09-19 00:15:00|940.4|939.4|940.4|939.4|940.4|939.4|940.4|939.4|1
1663546800000|2022-09-19 00:20:00|940.8|939.8|941.5|940.5|941.5|940.5|940.8|939.8|20
1663547100000|2022-09-19 00:25:00|||||||||1
1663547400000|2022-09-19 00:30:00|941.4|940.4|941.4|940.4|941.4|940.4|941.1|940.1|4
1663547700000|2022-09-19 00:35:00|941.5|940.5|941.7|940.7|941.9|940.9|941.5|940.5|21
1663548000000|2022-09-19 00:40:00|941.3|940.3|942.1|941.1|942.1|941.1|941.3|940.3|9
1663548300000|2022-09-19 00:45:00|941.9|940.9|941.9|940.9|941.9|940.9|941.1|940.1|45
1663548600000|2022-09-19 00:50:00|941.4|940.4|941.4|940.4|941.4|940.4|941.4|940.4|1
1663549200000|2022-09-19 01:00:00|941.2|940.2|940.5|939.5|941.2|940.2|940.1|939.1|58
1663549500000|2022-09-19 01:05:00|940.8|939.8|941.1|940.1|941.2|940.2|940.8|939.8|6
1663549800000|2022-09-19 01:10:00|941.3|940.3|941.6|940.6|941.6|940.6|941.3|940.3|17
1663550100000|2022-09-19 01:15:00|942|941|941.3|940.3|942.5|941.5|941.3|940.3|32
1663550400000|2022-09-19 01:20:00|940.8|939.8|938.9|937.9|940.9|939.9|938.8|937.8|83
1663550700000|2022-09-19 01:25:00|939.1|938.1|940.4|939.4|940.5|939.5|938.6|937.6|32
1663551000000|2022-09-19 01:30:00|940.3|939.3|937.1|936.1|940.6|939.6|936.9|935.9|115
1663551300000|2022-09-19 01:35:00|937.2|936.2|937.4|936.4|937.5|936.5|936.4|935.4|119
1663551600000|2022-09-19 01:40:00|937.6|936.6|939.7|938.7|940|939|937.6|936.6|177
1663551900000|2022-09-19 01:45:00|939.8|938.8|939.9|938.9|940.5|939.5|939.3|938.3|183
1663552200000|2022-09-19 01:50:00|940.1|939.1|939.1|938.1|940.2|939.2|939.1|938.1|110
1663552500000|2022-09-19 01:55:00|939.2|938.2|938.4|937.4|939.2|938.2|938|937|105
1663552800000|2022-09-19 02:00:00|938.5|937.5|937.4|936.4|938.6|937.6|937.4|936.4|29
1663553100000|2022-09-19 02:05:00|937.3|936.3|936.2|935.2|937.3|936.3|936.2|935.2|57
1663553400000|2022-09-19 02:10:00|936.4|935.4|935.2|934.2|936.5|935.5|935.2|934.2|93
1663553700000|2022-09-19 02:15:00|935.1|934.1|934|933|935.1|934.1|934|933|62
1663554000000|2022-09-19 02:20:00|934.5|933.5|934|933|934.9|933.9|934|933|36
1663554300000|2022-09-19 02:25:00|933.9|932.9|933.8|932.8|934.2|933.2|933.1|932.1|60
1663554600000|2022-09-19 02:30:00|933.3|932.3|934|933|934.4|933.4|933.3|932.3|34
1663554900000|2022-09-19 02:35:00|934.1|933.1|934.8|933.8|934.9|933.9|934.1|933.1|62
1663555200000|2022-09-19 02:40:00|935|934|935.1|934.1|935.1|934.1|934.8|933.8|6
1663555500000|2022-09-19 02:45:00|935.3|934.3|935.2|934.2|935.3|934.3|934.9|933.9|21
1663555800000|2022-09-19 02:50:00|935.6|934.6|936.7|935.7|936.7|935.7|935.5|934.5|34
1663556100000|2022-09-19 02:55:00|936.8|935.8|936.4|935.4|936.8|935.8|935.8|934.8|27
1663556400000|2022-09-19 03:00:00|936.5|935.5|935.7|934.7|936.6|935.6|935.5|934.5|28
1663556700000|2022-09-19 03:05:00|935.2|934.2|935.2|934.2|935.4|934.4|935|934|17
1663557000000|2022-09-19 03:10:00|935.5|934.5|935.1|934.1|935.5|934.5|935.1|934.1|10
1663557300000|2022-09-19 03:15:00|935.5|934.5|935.5|934.5|935.5|934.5|935.5|934.5|2
1663557600000|2022-09-19 03:20:00|935.2|934.2|935.2|934.2|935.3|934.3|935.1|934.1|11
1663557900000|2022-09-19 03:25:00|935.4|934.4|935.3|934.3|935.6|934.6|935.1|934.1|31
1663558200000|2022-09-19 03:30:00|935.4|934.4|934.9|933.9|935.4|934.4|934.9|933.9|35
1663558500000|2022-09-19 03:35:00|934.8|933.8|934.8|933.8|935|934|934.8|933.8|33
1663558800000|2022-09-19 03:40:00|935|934|934.6|933.6|935|934|934.6|933.6|14
1663559100000|2022-09-19 03:45:00|934.8|933.8|934.8|933.8|935.2|934.2|934.5|933.5|26
1663559400000|2022-09-19 03:50:00|934.6|933.6|933.9|932.9|934.6|933.6|933.9|932.9|24
1663559700000|2022-09-19 03:55:00|934|933|934.1|933.1|934.1|933.1|934|933|15
1663560000000|2022-09-19 04:00:00|935.2|934.2|934.8|933.8|935.2|934.2|934.8|933.8|4
1663560300000|2022-09-19 04:05:00|935.1|934.1|934.7|933.7|935.1|934.1|934.7|933.7|4
1663560600000|2022-09-19 04:10:00|934.1|933.1|934.2|933.2|934.2|933.2|934.1|933.1|4
1663560900000|2022-09-19 04:15:00|934|933|934|933|934|933|934|933|1
1663561800000|2022-09-19 04:30:00|935.3|934.3|935.3|934.3|935.3|934.3|935.3|934.3|1
1663562100000|2022-09-19 04:35:00|935.8|934.8|935.5|934.5|935.8|934.8|935.4|934.4|10
1663562400000|2022-09-19 04:40:00|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|6
1663563300000|2022-09-19 04:55:00|935.5|934.5|935.5|934.5|935.5|934.5|935.5|934.5|1
1663563600000|2022-09-19 05:00:00|935.7|934.7|935.2|934.2|935.7|934.7|935.1|934.1|108
1663563900000|2022-09-19 05:05:00|935.4|934.4|936|935|936.4|935.4|935.4|934.4|62
1663564200000|2022-09-19 05:10:00|936.1|935.1|936|935|936.6|935.6|935.7|934.7|91
1663564500000|2022-09-19 05:15:00|936.1|935.1|936.7|935.7|937.2|936.2|936.1|935.1|75
1663564800000|2022-09-19 05:20:00|936.8|935.8|936.7|935.7|936.9|935.9|936.5|935.5|46
1663565100000|2022-09-19 05:25:00|936.9|935.9|936|935|936.9|935.9|936|935|41
1663565400000|2022-09-19 05:30:00|935.9|934.9|935.7|934.7|935.9|934.9|935.6|934.6|57
1663565700000|2022-09-19 05:35:00|935.6|934.6|935.2|934.2|935.8|934.8|935.2|934.2|66
1663566000000|2022-09-19 05:40:00|935.3|934.3|935.5|934.5|935.7|934.7|934.9|933.9|117
1663566300000|2022-09-19 05:45:00|935.4|934.4|935.2|934.2|935.5|934.5|935|934|47
1663566600000|2022-09-19 05:50:00|935.3|934.3|934.4|933.4|935.3|934.3|934.4|933.4|80
1663566900000|2022-09-19 05:55:00|934.6|933.6|934.2|933.2|934.6|933.6|934|933|68
1663567200000|2022-09-19 06:00:00|933.9|932.9|933.3|932.3|933.9|932.9|933|932|72
1663567500000|2022-09-19 06:05:00|933.5|932.5|932.3|931.3|933.5|932.5|932.2|931.2|76
1663567800000|2022-09-19 06:10:00|932.5|931.5|932|931|932.6|931.6|931.8|930.8|63
1663568100000|2022-09-19 06:15:00|932.1|931.1|933.3|932.3|933.4|932.4|932.1|931.1|50
1663568400000|2022-09-19 06:20:00|933.8|932.8|934.1|933.1|934.2|933.2|933.4|932.4|92
1663568700000|2022-09-19 06:25:00|934|933|934.3|933.3|934.8|933.8|934|933|63
1663569000000|2022-09-19 06:30:00|934.1|933.1|934.4|933.4|934.4|933.4|934|933|25
1663569300000|2022-09-19 06:35:00|934.6|933.6|934.6|933.6|935|934|934.3|933.3|55
1663569600000|2022-09-19 06:40:00|934.4|933.4|933.8|932.8|934.5|933.5|933.8|932.8|36
1663569900000|2022-09-19 06:45:00|933.9|932.9|934.7|933.7|934.7|933.7|933.7|932.7|229
1663570200000|2022-09-19 06:50:00|934.8|933.8|935.2|934.2|935.2|934.2|934.8|933.8|84
1663570500000|2022-09-19 06:55:00|935.3|934.3|935.7|934.7|935.7|934.7|935|934|184
1663570800000|2022-09-19 07:00:00|935.6|934.6|933.7|932.7|935.6|934.6|933.7|932.7|493
1663571100000|2022-09-19 07:05:00|933.8|932.8|933.1|932.1|933.8|932.8|932.4|931.4|323
1663571400000|2022-09-19 07:10:00|933.4|932.4|933.6|932.6|933.9|932.9|933.4|932.4|122
1663571700000|2022-09-19 07:15:00|933.5|932.5|934.5|933.5|934.8|933.8|933.2|932.2|200
1663572000000|2022-09-19 07:20:00|934.8|933.8|933.7|932.7|934.8|933.8|933.6|932.6|151
1663572300000|2022-09-19 07:25:00|933.8|932.8|933.6|932.6|933.8|932.8|933|932|214
1663572600000|2022-09-19 07:30:00|933.7|932.7|933.6|932.6|933.7|932.7|932.9|931.9|162
1663572900000|2022-09-19 07:35:00|933.5|932.5|934|933|934.4|933.4|933.5|932.5|82
1663573200000|2022-09-19 07:40:00|934.2|933.2|934.2|933.2|934.7|933.7|934|933|74
1663573500000|2022-09-19 07:45:00|934.1|933.1|934|933|934.8|933.8|933.8|932.8|85
1663573800000|2022-09-19 07:50:00|934.1|933.1|933.7|932.7|934.7|933.7|933.3|932.3|348
1663574100000|2022-09-19 07:55:00|933.8|932.8|932.9|931.9|933.9|932.9|932.8|931.8|209
1663574400000|2022-09-19 08:00:00|933|932|932.8|931.8|933.1|932.1|932.4|931.4|357
1663574700000|2022-09-19 08:05:00|932.9|931.9|934.3|933.3|934.5|933.5|932.8|931.8|353
1663575000000|2022-09-19 08:10:00|934.4|933.4|935|934|935.3|934.3|934.4|933.4|291
1663575300000|2022-09-19 08:15:00|935.1|934.1|934.9|933.9|935.3|934.3|934.7|933.7|201
1663575600000|2022-09-19 08:20:00|935|934|934.8|933.8|935.1|934.1|934.7|933.7|104
1663575900000|2022-09-19 08:25:00|934.9|933.9|935.1|934.1|935.6|934.6|934.9|933.9|127
1663576200000|2022-09-19 08:30:00|935.2|934.2|934.9|933.9|935.4|934.4|934.8|933.8|75
1663576500000|2022-09-19 08:35:00|934.8|933.8|934.5|933.5|935|934|934.5|933.5|78
1663576800000|2022-09-19 08:40:00|934.4|933.4|934.5|933.5|934.8|933.8|934.3|933.3|70
1663577100000|2022-09-19 08:45:00|934.6|933.6|934.2|933.2|934.6|933.6|933.6|932.6|90
1663577400000|2022-09-19 08:50:00|934|933|933.8|932.8|934.5|933.5|933.7|932.7|62
1663577700000|2022-09-19 08:55:00|933.6|932.6|933.2|932.2|933.6|932.6|932.5|931.5|441
1663578000000|2022-09-19 09:00:00|933.4|932.4|933.8|932.8|933.9|932.9|933.2|932.2|122
1663578300000|2022-09-19 09:05:00|933.7|932.7|933.7|932.7|934.2|933.2|933.5|932.5|155
1663578600000|2022-09-19 09:10:00|933.8|932.8|933.6|932.6|933.8|932.8|933.5|932.5|29
1663578900000|2022-09-19 09:15:00|933.7|932.7|932.6|931.6|934|933|932.4|931.4|143
1663579200000|2022-09-19 09:20:00|932.7|931.7|932.7|931.7|933.1|932.1|932.5|931.5|130
1663579500000|2022-09-19 09:25:00|932.8|931.8|932.8|931.8|933.1|932.1|932.6|931.6|137
1663579800000|2022-09-19 09:30:00|932.7|931.7|932.6|931.6|932.8|931.8|932.1|931.1|119
1663580100000|2022-09-19 09:35:00|932.7|931.7|932.9|931.9|933|932|932.5|931.5|87
1663580400000|2022-09-19 09:40:00|933|932|932.4|931.4|933.2|932.2|932.3|931.3|148
1663580700000|2022-09-19 09:45:00|932.5|931.5|932.8|931.8|933|932|932.5|931.5|151
1663581000000|2022-09-19 09:50:00|932.9|931.9|933|932|933.4|932.4|932.9|931.9|207
1663581300000|2022-09-19 09:55:00|932.9|931.9|933.1|932.1|933.2|932.2|932.9|931.9|189
1663581600000|2022-09-19 10:00:00|933|932|932.3|931.3|933.1|932.1|932.3|931.3|143
1663581900000|2022-09-19 10:05:00|932.4|931.4|931.9|930.9|932.5|931.5|931.9|930.9|93
1663582200000|2022-09-19 10:10:00|931.8|930.8|931.3|930.3|932.2|931.2|931.2|930.2|72
1663582500000|2022-09-19 10:15:00|931.2|930.2|931.6|930.6|931.6|930.6|931.1|930.1|79
1663582800000|2022-09-19 10:20:00|931.4|930.4|931.9|930.9|932.1|931.1|931.3|930.3|45
1663583100000|2022-09-19 10:25:00|932.1|931.1|932.3|931.3|932.4|931.4|932|931|88
1663583400000|2022-09-19 10:30:00|932.4|931.4|932.6|931.6|932.9|931.9|932|931|125
1663583700000|2022-09-19 10:35:00|932.7|931.7|932.2|931.2|932.7|931.7|932.2|931.2|186
1663584000000|2022-09-19 10:40:00|932.3|931.3|932.4|931.4|932.4|931.4|932|931|165
1663584300000|2022-09-19 10:45:00|932.3|931.3|933.2|932.2|933.2|932.2|932.2|931.2|223
1663584600000|2022-09-19 10:50:00|933.3|932.3|933.7|932.7|933.8|932.8|933|932|162
1663584900000|2022-09-19 10:55:00|933.5|932.5|934|933|934.1|933.1|933.5|932.5|219
1663585200000|2022-09-19 11:00:00|933.9|932.9|934.2|933.2|934.4|933.4|933.9|932.9|157
1663585500000|2022-09-19 11:05:00|934.1|933.1|934.6|933.6|934.8|933.8|934.1|933.1|203
1663585800000|2022-09-19 11:10:00|934.5|933.5|935|934|935.3|934.3|934.3|933.3|182
1663586100000|2022-09-19 11:15:00|935.2|934.2|934.6|933.6|935.4|934.4|934.6|933.6|168
1663586400000|2022-09-19 11:20:00|934.7|933.7|933.9|932.9|934.8|933.8|933.9|932.9|96
1663586700000|2022-09-19 11:25:00|934|933|933.9|932.9|934.3|933.3|933.5|932.5|98
1663587000000|2022-09-19 11:30:00|933.7|932.7|933.7|932.7|933.8|932.8|933.4|932.4|18
1663587300000|2022-09-19 11:35:00|934.1|933.1|934.1|933.1|934.3|933.3|933.8|932.8|60
1663587600000|2022-09-19 11:40:00|934.2|933.2|933.1|932.1|934.2|933.2|933.1|932.1|33
1663587900000|2022-09-19 11:45:00|933.2|932.2|932.9|931.9|933.4|932.4|932.9|931.9|149
1663588200000|2022-09-19 11:50:00|933|932|933.5|932.5|933.5|932.5|932.9|931.9|137
1663588500000|2022-09-19 11:55:00|933.6|932.6|932.8|931.8|933.6|932.6|932.8|931.8|105
1663588800000|2022-09-19 12:00:00|932.9|931.9|933.3|932.3|933.4|932.4|932.8|931.8|194
1663589100000|2022-09-19 12:05:00|933.4|932.4|934.3|933.3|934.3|933.3|933.4|932.4|134
1663589400000|2022-09-19 12:10:00|934.2|933.2|933.7|932.7|934.4|933.4|933.5|932.5|91
1663589700000|2022-09-19 12:15:00|933.6|932.6|933.1|932.1|933.6|932.6|932.9|931.9|143
1663590000000|2022-09-19 12:20:00|933.2|932.2|934.1|933.1|934.1|933.1|933.2|932.2|96
1663590300000|2022-09-19 12:25:00|933.9|932.9|934.1|933.1|934.5|933.5|933.9|932.9|128
1663590600000|2022-09-19 12:30:00|934|933|933.6|932.6|934.3|933.3|933.4|932.4|221
1663590900000|2022-09-19 12:35:00|933.7|932.7|934.8|933.8|934.8|933.8|933.6|932.6|111
1663591200000|2022-09-19 12:40:00|934.7|933.7|934.4|933.4|935|934|934.3|933.3|202
1663591500000|2022-09-19 12:45:00|934.5|933.5|934.9|933.9|934.9|933.9|934.3|933.3|94
1663591800000|2022-09-19 12:50:00|935|934|934.7|933.7|935.3|934.3|934.7|933.7|116
1663592100000|2022-09-19 12:55:00|934.8|933.8|934.4|933.4|935.1|934.1|934.4|933.4|290
1663592400000|2022-09-19 13:00:00|934.5|933.5|934.4|933.4|934.9|933.9|934.1|933.1|430
1663592700000|2022-09-19 13:05:00|934.3|933.3|934.5|933.5|934.7|933.7|934.2|933.2|169
1663593000000|2022-09-19 13:10:00|934.6|933.6|934.5|933.5|934.7|933.7|934.4|933.4|181
1663593300000|2022-09-19 13:15:00|934.4|933.4|934.3|933.3|934.6|933.6|934.1|933.1|180
1663593600000|2022-09-19 13:20:00|934.2|933.2|934.1|933.1|934.2|933.2|933.7|932.7|177
1663593900000|2022-09-19 13:25:00|934.2|933.2|933.2|932.2|934.4|933.4|933.2|932.2|548
1663594200000|2022-09-19 13:30:00|933|932.5|935.2|934.7|935.2|934.7|932.8|932.3|4560
1663594500000|2022-09-19 13:35:00|935.3|934.8|936|935.5|936.1|935.6|934.5|934|2341
1663594800000|2022-09-19 13:40:00|936.1|935.6|937.3|936.8|937.5|937|936.1|935.6|1689
1663595100000|2022-09-19 13:45:00|937.2|936.7|936.7|936.2|937.7|937.2|936.5|936|1331
1663595400000|2022-09-19 13:50:00|936.8|936.3|937.2|936.7|937.6|937.1|936.6|936.1|1424
1663595700000|2022-09-19 13:55:00|937.3|936.8|936.4|935.9|937.4|936.9|935.7|935.2|2525
1663596000000|2022-09-19 14:00:00|936.3|935.8|935|934.5|936.3|935.8|934.6|934.1|1499
1663596300000|2022-09-19 14:05:00|934.9|934.4|935|934.5|936|935.5|934.3|933.8|1495
1663596600000|2022-09-19 14:10:00|934.9|934.4|935.9|935.4|936.7|936.2|934.7|934.2|2238
1663596900000|2022-09-19 14:15:00|935.8|935.3|934.9|934.4|936.1|935.6|934.7|934.2|1106
1663597200000|2022-09-19 14:20:00|935|934.5|935.1|934.6|935.3|934.8|934.1|933.6|2089
1663597500000|2022-09-19 14:25:00|935.2|934.7|936|935.5|936.2|935.7|935.2|934.7|1580
1663597800000|2022-09-19 14:30:00|935.9|935.4|936.5|936|936.8|936.3|935.4|934.9|2040
1663598100000|2022-09-19 14:35:00|936.6|936.1|937.9|937.4|938.3|937.8|936.6|936.1|1341
1663598400000|2022-09-19 14:40:00|938|937.5|938.9|938.4|939.3|938.8|937.9|937.4|1030
1663598700000|2022-09-19 14:45:00|939|938.5|938.8|938.3|939.4|938.9|938.6|938.1|830
1663599000000|2022-09-19 14:50:00|938.9|938.4|938.2|937.7|939.2|938.7|938.2|937.7|573
1663599300000|2022-09-19 14:55:00|938.3|937.8|938.8|938.3|939|938.5|938.2|937.7|660
1663599600000|2022-09-19 15:00:00|938.7|938.2|939.4|938.9|939.9|939.4|938.5|938|965
1663599900000|2022-09-19 15:05:00|939.3|938.8|939.6|939.1|939.9|939.4|939.2|938.7|640
1663600200000|2022-09-19 15:10:00|939.7|939.2|939.9|939.4|939.9|939.4|939.3|938.8|636
1663600500000|2022-09-19 15:15:00|940|939.5|940|939.5|940.7|940.2|939.8|939.3|1116
1663600800000|2022-09-19 15:20:00|940.1|939.6|938.9|938.4|940.1|939.6|938.9|938.4|1030
1663601100000|2022-09-19 15:25:00|938.8|938.3|938.2|937.7|939.2|938.7|938.2|937.7|910
1663601400000|2022-09-19 15:30:00|938.3|937.8|938.1|937.6|938.6|938.1|937.5|937|908
1663601700000|2022-09-19 15:35:00|938|937.5|937.6|937.1|938|937.5|937.1|936.6|430
1663602000000|2022-09-19 15:40:00|937.5|937|938.2|937.7|938.5|938|937.4|936.9|663
1663602300000|2022-09-19 15:45:00|938.3|937.8|938.7|938.2|938.8|938.3|938.3|937.8|494
1663602600000|2022-09-19 15:50:00|938.6|938.1|938.9|938.4|939.3|938.8|938.6|938.1|633
1663602900000|2022-09-19 15:55:00|939|938.5|938.2|937.7|939.1|938.6|938.1|937.6|524
1663603200000|2022-09-19 16:00:00|938.3|937.8|938.6|938.1|939.1|938.6|938.3|937.8|451
1663603500000|2022-09-19 16:05:00|938.5|938|938.9|938.4|939.1|938.6|937.8|937.3|541
1663603800000|2022-09-19 16:10:00|939|938.5|938.7|938.2|939.4|938.9|938.7|938.2|402
1663604100000|2022-09-19 16:15:00|938.8|938.3|939.1|938.6|939.5|939|938.5|938|531
1663604400000|2022-09-19 16:20:00|939.2|938.7|939.3|938.8|939.5|939|938.8|938.3|360
1663604700000|2022-09-19 16:25:00|939.2|938.7|938.8|938.3|939.4|938.9|938.5|938|455
1663605000000|2022-09-19 16:30:00|938.7|938.2|939.8|939.3|939.8|939.3|938.7|938.2|559
1663605300000|2022-09-19 16:35:00|939.9|939.4|940.4|939.9|940.7|940.2|939.7|939.2|414
1663605600000|2022-09-19 16:40:00|940.1|939.6|940.3|939.8|940.5|940|940|939.5|330
1663605900000|2022-09-19 16:45:00|940.4|939.9|940.4|939.9|940.4|939.9|939.9|939.4|217
1663606200000|2022-09-19 16:50:00|940.5|940|941.3|940.8|941.3|940.8|940.5|940|250
1663606500000|2022-09-19 16:55:00|941.2|940.7|941.5|941|941.7|941.2|941.1|940.6|422
1663606800000|2022-09-19 17:00:00|941.6|941.1|941.4|940.9|941.9|941.4|941.4|940.9|525
1663607100000|2022-09-19 17:05:00|941.3|940.8|941.5|941|941.5|941|941.1|940.6|288
1663607400000|2022-09-19 17:10:00|941.6|941.1|940.8|940.3|941.6|941.1|940.6|940.1|267
1663607700000|2022-09-19 17:15:00|940.7|940.2|941.1|940.6|941.1|940.6|940.5|940|401
1663608000000|2022-09-19 17:20:00|941|940.5|941.5|941|941.5|941|940.9|940.4|321
1663608300000|2022-09-19 17:25:00|941.4|940.9|941.6|941.1|941.6|941.1|941.3|940.8|139
1663608600000|2022-09-19 17:30:00|941.5|941|941|940.5|941.7|941.2|940.8|940.3|277
1663608900000|2022-09-19 17:35:00|940.9|940.4|940.6|940.1|940.9|940.4|940.2|939.7|230
1663609200000|2022-09-19 17:40:00|940.7|940.2|940.7|940.2|941|940.5|940.6|940.1|117
1663609500000|2022-09-19 17:45:00|940.8|940.3|941|940.5|941.4|940.9|940.8|940.3|260
1663609800000|2022-09-19 17:50:00|941.1|940.6|940.7|940.2|941.1|940.6|940.5|940|135
1663610100000|2022-09-19 17:55:00|940.8|940.3|940.6|940.1|941.1|940.6|940.4|939.9|121
1663610400000|2022-09-19 18:00:00|940.5|940|940.4|939.9|940.9|940.4|940.3|939.8|172
1663610700000|2022-09-19 18:05:00|940.5|940|940.8|940.3|940.8|940.3|940.4|939.9|200
1663611000000|2022-09-19 18:10:00|940.9|940.4|940.2|939.7|940.9|940.4|940.2|939.7|86
1663611300000|2022-09-19 18:15:00|940.3|939.8|940.5|940|940.9|940.4|940.3|939.8|224
1663611600000|2022-09-19 18:20:00|940.6|940.1|940|939.5|940.7|940.2|939.8|939.3|191
1663611900000|2022-09-19 18:25:00|940.1|939.6|940.8|940.3|941|940.5|940|939.5|324
1663612200000|2022-09-19 18:30:00|940.9|940.4|941.4|940.9|941.4|940.9|940.9|940.4|384
1663612500000|2022-09-19 18:35:00|941.5|941|941.9|941.4|941.9|941.4|941.2|940.7|376
1663612800000|2022-09-19 18:40:00|941.8|941.3|941.2|940.7|941.8|941.3|941|940.5|566
1663613100000|2022-09-19 18:45:00|941|940.5|941|940.5|941.2|940.7|940.8|940.3|244
1663613400000|2022-09-19 18:50:00|941.1|940.6|941.7|941.2|941.8|941.3|941.1|940.6|232
1663613700000|2022-09-19 18:55:00|941.6|941.1|941.8|941.3|942.1|941.6|941.6|941.1|306
1663614000000|2022-09-19 19:00:00|941.9|941.4|942.9|942.4|943.1|942.6|941.9|941.4|818
1663614300000|2022-09-19 19:05:00|942.8|942.3|943.2|942.7|943.3|942.8|942.8|942.3|401
1663614600000|2022-09-19 19:10:00|943.1|942.6|944|943.5|944.3|943.8|942.9|942.4|1485
1663614900000|2022-09-19 19:15:00|944.1|943.6|943.8|943.3|944.3|943.8|943.8|943.3|523
1663615200000|2022-09-19 19:20:00|943.7|943.2|943.8|943.3|944.2|943.7|943.5|943|631
1663615500000|2022-09-19 19:25:00|943.9|943.4|943.8|943.3|944.4|943.9|943.7|943.2|501
1663615800000|2022-09-19 19:30:00|943.9|943.4|943.8|943.3|944.4|943.9|943.8|943.3|732
1663616100000|2022-09-19 19:35:00|943.7|943.2|944.2|943.7|944.4|943.9|943.7|943.2|666
1663616400000|2022-09-19 19:40:00|944.3|943.8|944|943.5|944.3|943.8|943.7|943.2|613
1663616700000|2022-09-19 19:45:00|943.9|943.4|943.8|943.3|944.2|943.7|943.6|943.1|938
1663617000000|2022-09-19 19:50:00|944.1|943.6|944.3|943.8|944.3|943.8|943.3|942.8|1743
1663617300000|2022-09-19 19:55:00|944.2|943.7|944|943.5|944.4|943.9|943.7|943.2|6303
1663617600000|2022-09-19 20:00:00|944.1|943.1|945|944|945.4|944.4|944|943|1175
1663617900000|2022-09-19 20:05:00|944.9|943.9|944|943|944.9|943.9|944|943|147
1663618200000|2022-09-19 20:10:00|944.1|943.1|944.4|943.4|944.7|943.7|944.1|943.1|116
1663618500000|2022-09-19 20:15:00|944.3|943.3|944.2|943.2|944.5|943.5|944.2|943.2|30
1663618800000|2022-09-19 20:20:00|944.1|943.1|944.1|943.1|944.1|943.1|944.1|943.1|4
1663619100000|2022-09-19 20:25:00|944.2|943.2|943.9|942.9|944.2|943.2|943.9|942.9|113
1663619400000|2022-09-19 20:30:00|944.2|943.2|944.3|943.3|944.3|943.3|944.2|943.2|13
1663619700000|2022-09-19 20:35:00|944.2|943.2|944.5|943.5|944.5|943.5|944.2|943.2|26
1663620000000|2022-09-19 20:40:00|||||||||4
1663620300000|2022-09-19 20:45:00|944.6|943.6|944.5|943.5|944.6|943.6|944.5|943.5|5
1663620600000|2022-09-19 20:50:00|944.4|943.4|944.6|943.6|944.6|943.6|944.3|943.3|75
1663620900000|2022-09-19 20:55:00|944.4|943.4|944.6|943.6|944.6|943.6|944.3|943.3|57
1663624500000|2022-09-19 21:55:00|944.7|943.7|947.6|946.6|947.6|946.6|944.7|943.7|4
1663624800000|2022-09-19 22:00:00|945.1|943.1|944.7|942.7|945.1|943.1|944.5|942.5|0
1663625100000|2022-09-19 22:05:00|944.8|942.8|944.8|942.8|944.8|942.8|944.5|942.5|0
1663625400000|2022-09-19 22:10:00|944.9|942.9|945.4|943.4|945.5|943.5|944.9|942.9|0
1663625700000|2022-09-19 22:15:00|945.3|943.3|945.7|943.7|945.8|943.8|945.3|943.3|0
1663626000000|2022-09-19 22:20:00|945.8|943.8|946|944|946.4|944.4|945.7|943.7|0
1663626300000|2022-09-19 22:25:00|946.1|944.1|945.6|943.6|946.1|944.1|945.6|943.6|0
1663626600000|2022-09-19 22:30:00|945.7|943.7|945.5|943.5|945.9|943.9|945.4|943.4|0
1663626900000|2022-09-19 22:35:00|945.6|943.6|945.7|943.7|945.7|943.7|945.5|943.5|0
1663627200000|2022-09-19 22:40:00|945.6|943.6|945.7|943.7|945.9|943.9|945.6|943.6|0
1663627500000|2022-09-19 22:45:00|945.8|943.8|945.8|943.8|946|944|945.7|943.7|0
1663627800000|2022-09-19 22:50:00|945.9|943.9|945.9|943.9|945.9|943.9|945.7|943.7|0
1663628100000|2022-09-19 22:55:00|945.8|943.8|945.5|943.5|945.8|943.8|945.4|943.4|0
1663628400000|2022-09-19 23:00:00|945.6|943.6|945.6|943.6|945.6|943.6|945.4|943.4|0
1663628700000|2022-09-19 23:05:00|945.5|943.5|945.4|943.4|945.6|943.6|945.4|943.4|0
1663629000000|2022-09-19 23:10:00|945.3|943.3|945.4|943.4|945.6|943.6|945.3|943.3|0
1663629300000|2022-09-19 23:15:00|945.6|943.6|945.5|943.5|945.9|943.9|945.5|943.5|0
1663629600000|2022-09-19 23:20:00|945.6|943.6|945.7|943.7|945.9|943.9|945.4|943.4|0
1663629900000|2022-09-19 23:25:00|945.8|943.8|945.9|943.9|945.9|943.9|945.7|943.7|0
1663630200000|2022-09-19 23:30:00|946|944|946.2|944.2|946.8|944.8|946|944|0
1663630500000|2022-09-19 23:35:00|946.3|944.3|946.2|944.2|946.5|944.5|946.2|944.2|0
1663630800000|2022-09-19 23:40:00|946.1|944.1|946.1|944.1|946.3|944.3|946|944|0
1663631100000|2022-09-19 23:45:00|946.2|944.2|946.6|944.6|946.6|944.6|946.1|944.1|0
1663631400000|2022-09-19 23:50:00|946.7|944.7|947|945|947.1|945.1|946.7|944.7|0
1663631700000|2022-09-19 23:55:00|946.9|944.9|947.2|945.2|947.2|945.2|946.8|944.8|0
1663632000000|2022-09-20 00:00:00|942.7|941.7|945.1|944.1|946.1|945.1|942.7|941.7|32
1663632300000|2022-09-20 00:05:00|945.3|944.3|946.9|945.9|946.9|945.9|945.3|944.3|26
1663632600000|2022-09-20 00:10:00|946.7|945.7|947.1|946.1|947.1|946.1|946.6|945.6|36
1663632900000|2022-09-20 00:15:00|947|946|946.7|945.7|947.2|946.2|946.5|945.5|46
1663633200000|2022-09-20 00:20:00|946.6|945.6|946.9|945.9|947|946|946.5|945.5|24
1663633500000|2022-09-20 00:25:00|947.1|946.1|946.9|945.9|947.1|946.1|946.9|945.9|4
1663633800000|2022-09-20 00:30:00|946.6|945.6|945.8|944.8|946.7|945.7|945.8|944.8|20
1663634100000|2022-09-20 00:35:00|945.5|944.5|945.7|944.7|945.7|944.7|945.3|944.3|38
1663634400000|2022-09-20 00:40:00|945.4|944.4|944.6|943.6|945.4|944.4|944.6|943.6|8
1663634700000|2022-09-20 00:45:00|944.8|943.8|944.3|943.3|944.9|943.9|944.3|943.3|28
1663635000000|2022-09-20 00:50:00|944.2|943.2|943.9|942.9|944.2|943.2|943.9|942.9|9
1663635300000|2022-09-20 00:55:00|944.3|943.3|944.6|943.6|944.6|943.6|944.3|943.3|5
1663635600000|2022-09-20 01:00:00|944.5|943.5|944.2|943.2|944.5|943.5|943.7|942.7|59
1663635900000|2022-09-20 01:05:00|944|943|943.8|942.8|944.2|943.2|943.6|942.6|51
1663636200000|2022-09-20 01:10:00|943.9|942.9|943.4|942.4|944.1|943.1|943.3|942.3|52
1663636500000|2022-09-20 01:15:00|943.3|942.3|941.7|940.7|943.3|942.3|941.7|940.7|84
1663636800000|2022-09-20 01:20:00|941.9|940.9|942.5|941.5|942.5|941.5|941.8|940.8|73
1663637100000|2022-09-20 01:25:00|942.4|941.4|943.1|942.1|943.4|942.4|942.4|941.4|42
1663637400000|2022-09-20 01:30:00|943.4|942.4|944.3|943.3|944.4|943.4|942.7|941.7|127
1663637700000|2022-09-20 01:35:00|944.1|943.1|942.4|941.4|944.1|943.1|942.2|941.2|94
1663638000000|2022-09-20 01:40:00|942.8|941.8|942.5|941.5|942.8|941.8|942.1|941.1|39
1663638300000|2022-09-20 01:45:00|942.6|941.6|943|942|943.4|942.4|941.9|940.9|37
1663638600000|2022-09-20 01:50:00|943.4|942.4|944.8|943.8|944.8|943.8|942.9|941.9|43
1663638900000|2022-09-20 01:55:00|944.6|943.6|944.2|943.2|945|944|944.2|943.2|47
1663639200000|2022-09-20 02:00:00|944|943|943.7|942.7|944.2|943.2|943.4|942.4|65
1663639500000|2022-09-20 02:05:00|943.5|942.5|943.3|942.3|943.8|942.8|943.3|942.3|18
1663639800000|2022-09-20 02:10:00|943.4|942.4|944.9|943.9|945|944|943.2|942.2|66
1663640100000|2022-09-20 02:15:00|944.8|943.8|945.5|944.5|945.6|944.6|944.8|943.8|48
1663640400000|2022-09-20 02:20:00|945.6|944.6|945.7|944.7|945.7|944.7|945.3|944.3|41
1663640700000|2022-09-20 02:25:00|945.6|944.6|945.8|944.8|945.8|944.8|945|944|6
1663641000000|2022-09-20 02:30:00|945.9|944.9|945.1|944.1|945.9|944.9|945.1|944.1|40
1663641300000|2022-09-20 02:35:00|945.2|944.2|945.2|944.2|945.2|944.2|944.8|943.8|8
1663641600000|2022-09-20 02:40:00|944.8|943.8|944.6|943.6|944.8|943.8|944.4|943.4|22
1663641900000|2022-09-20 02:45:00|944.5|943.5|945.2|944.2|945.2|944.2|944|943|24
1663642200000|2022-09-20 02:50:00|945.1|944.1|945.5|944.5|945.7|944.7|945|944|39
1663642500000|2022-09-20 02:55:00|945.7|944.7|946|945|946.1|945.1|945.6|944.6|24
1663642800000|2022-09-20 03:00:00|945.9|944.9|945.8|944.8|946|945|945.1|944.1|45
1663643100000|2022-09-20 03:05:00|945.9|944.9|944.5|943.5|945.9|944.9|944.5|943.5|14
1663643400000|2022-09-20 03:10:00|944.6|943.6|944.8|943.8|944.8|943.8|944.2|943.2|33
1663643700000|2022-09-20 03:15:00|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|2
1663644000000|2022-09-20 03:20:00|944.4|943.4|944.8|943.8|944.8|943.8|944.4|943.4|8
1663644300000|2022-09-20 03:25:00|944.9|943.9|944.9|943.9|945|944|944.9|943.9|30
1663644600000|2022-09-20 03:30:00|945|944|945.2|944.2|945.3|944.3|944.7|943.7|30
1663644900000|2022-09-20 03:35:00|945.4|944.4|945.8|944.8|945.8|944.8|945.3|944.3|35
1663645200000|2022-09-20 03:40:00|945.9|944.9|945.2|944.2|945.9|944.9|945.2|944.2|11
1663645500000|2022-09-20 03:45:00|945.3|944.3|945.7|944.7|945.7|944.7|945.2|944.2|20
1663645800000|2022-09-20 03:50:00|945.8|944.8|945.8|944.8|945.9|944.9|945.8|944.8|26
1663646100000|2022-09-20 03:55:00|945.7|944.7|945.8|944.8|945.8|944.8|945.7|944.7|9
1663646400000|2022-09-20 04:00:00|945.4|944.4|945.7|944.7|945.7|944.7|945.3|944.3|32
1663646700000|2022-09-20 04:05:00|945.6|944.6|945.6|944.6|945.7|944.7|945.6|944.6|17
1663647000000|2022-09-20 04:10:00|945.7|944.7|945.9|944.9|945.9|944.9|945.6|944.6|6
1663647300000|2022-09-20 04:15:00|946|945|946.5|945.5|946.5|945.5|946|945|63
1663647600000|2022-09-20 04:20:00|946.2|945.2|946.2|945.2|946.2|945.2|946.2|945.2|4
1663648200000|2022-09-20 04:30:00|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|2
1663648500000|2022-09-20 04:35:00|946.5|945.5|946.5|945.5|946.5|945.5|946.5|945.5|3
1663648800000|2022-09-20 04:40:00|946.3|945.3|946.4|945.4|946.4|945.4|946.3|945.3|6
1663649400000|2022-09-20 04:50:00|946.3|945.3|946.1|945.1|946.3|945.3|946.1|945.1|12
1663649700000|2022-09-20 04:55:00|946.2|945.2|946.4|945.4|946.4|945.4|946.2|945.2|13
1663650000000|2022-09-20 05:00:00|946.3|945.3|946.9|945.9|947|946|946.1|945.1|133
1663650300000|2022-09-20 05:05:00|946.8|945.8|947.2|946.2|947.2|946.2|946.6|945.6|27
1663650600000|2022-09-20 05:10:00|947.3|946.3|946|945|947.3|946.3|946|945|47
1663650900000|2022-09-20 05:15:00|945.9|944.9|945.1|944.1|946.1|945.1|945.1|944.1|73
1663651200000|2022-09-20 05:20:00|945.3|944.3|945.7|944.7|945.7|944.7|945|944|13
1663651500000|2022-09-20 05:25:00|945.6|944.6|946|945|946|945|945.6|944.6|25
1663651800000|2022-09-20 05:30:00|946.3|945.3|945.6|944.6|946.4|945.4|945.6|944.6|10
1663652100000|2022-09-20 05:35:00|945.5|944.5|946.4|945.4|946.4|945.4|945.4|944.4|21
1663652400000|2022-09-20 05:40:00|946.5|945.5|947.1|946.1|947.1|946.1|946.5|945.5|57
1663652700000|2022-09-20 05:45:00|947|946|946.8|945.8|947|946|946.8|945.8|13
1663653000000|2022-09-20 05:50:00|946.9|945.9|946.8|945.8|946.9|945.9|946.8|945.8|6
1663653300000|2022-09-20 05:55:00|946.7|945.7|946|945|946.7|945.7|946|945|6
1663653600000|2022-09-20 06:00:00|946.2|945.2|944.8|943.8|946.2|945.2|944.7|943.7|48
1663653900000|2022-09-20 06:05:00|944.7|943.7|945.3|944.3|945.4|944.4|944.7|943.7|27
1663654200000|2022-09-20 06:10:00|945.5|944.5|945.3|944.3|945.5|944.5|945|944|21
1663654500000|2022-09-20 06:15:00|945|944|945.1|944.1|945.1|944.1|944.9|943.9|12
1663654800000|2022-09-20 06:20:00|945.4|944.4|945.2|944.2|945.5|944.5|945.2|944.2|107
1663655100000|2022-09-20 06:25:00|945.4|944.4|945.2|944.2|945.7|944.7|945.1|944.1|26
1663655400000|2022-09-20 06:30:00|945.3|944.3|945.4|944.4|945.5|944.5|945.3|944.3|54
1663655700000|2022-09-20 06:35:00|945.2|944.2|946.2|945.2|946.4|945.4|945.2|944.2|290
1663656000000|2022-09-20 06:40:00|946.3|945.3|945.7|944.7|946.4|945.4|945.6|944.6|87
1663656300000|2022-09-20 06:45:00|945.8|944.8|946|945|946.1|945.1|945.7|944.7|31
1663656600000|2022-09-20 06:50:00|946.1|945.1|946.3|945.3|946.6|945.6|946|945|88
1663656900000|2022-09-20 06:55:00|946.6|945.6|946.2|945.2|946.7|945.7|946|945|157
1663657200000|2022-09-20 07:00:00|946.3|945.3|947.4|946.4|947.4|946.4|946.1|945.1|234
1663657500000|2022-09-20 07:05:00|947.5|946.5|948.3|947.3|948.8|947.8|947.5|946.5|542
1663657800000|2022-09-20 07:10:00|948.4|947.4|948.3|947.3|949|948|948.2|947.2|491
1663658100000|2022-09-20 07:15:00|948.2|947.2|948.7|947.7|948.9|947.9|948.2|947.2|295
1663658400000|2022-09-20 07:20:00|948.6|947.6|948.7|947.7|949.1|948.1|948.5|947.5|291
1663658700000|2022-09-20 07:25:00|948.8|947.8|948.4|947.4|948.8|947.8|947.9|946.9|124
1663659000000|2022-09-20 07:30:00|948.5|947.5|947.6|946.6|948.5|947.5|947.3|946.3|135
1663659300000|2022-09-20 07:35:00|947.5|946.5|947.1|946.1|947.8|946.8|947.1|946.1|183
1663659600000|2022-09-20 07:40:00|947|946|946.3|945.3|947.1|946.1|946.1|945.1|312
1663659900000|2022-09-20 07:45:00|946.2|945.2|946.9|945.9|947|946|945.5|944.5|224
1663660200000|2022-09-20 07:50:00|947|946|946.5|945.5|947.3|946.3|946.4|945.4|134
1663660500000|2022-09-20 07:55:00|946.6|945.6|946.7|945.7|946.9|945.9|946|945|136
1663660800000|2022-09-20 08:00:00|946.9|945.9|945.9|944.9|946.9|945.9|945.7|944.7|170
1663661100000|2022-09-20 08:05:00|945.7|944.7|945|944|946|945|944.8|943.8|447
1663661400000|2022-09-20 08:10:00|944.9|943.9|944.5|943.5|944.9|943.9|944.2|943.2|185
1663661700000|2022-09-20 08:15:00|944.2|943.2|944.2|943.2|944.4|943.4|943.8|942.8|153
1663662000000|2022-09-20 08:20:00|944.1|943.1|944.1|943.1|944.2|943.2|943.7|942.7|114
1663662300000|2022-09-20 08:25:00|944.2|943.2|944.4|943.4|944.6|943.6|943.8|942.8|216
1663662600000|2022-09-20 08:30:00|944.3|943.3|945.5|944.5|945.5|944.5|944.2|943.2|360
1663662900000|2022-09-20 08:35:00|945.4|944.4|945.8|944.8|945.9|944.9|945.1|944.1|72
1663663200000|2022-09-20 08:40:00|945.7|944.7|945.7|944.7|946.1|945.1|945.7|944.7|56
1663663500000|2022-09-20 08:45:00|945.6|944.6|945.2|944.2|945.6|944.6|945.1|944.1|38
1663663800000|2022-09-20 08:50:00|945.1|944.1|944.5|943.5|945.2|944.2|944.5|943.5|191
1663664100000|2022-09-20 08:55:00|944.4|943.4|944.2|943.2|944.6|943.6|944.2|943.2|112
1663664400000|2022-09-20 09:00:00|944.4|943.4|944.4|943.4|944.6|943.6|944.1|943.1|104
1663664700000|2022-09-20 09:05:00|944.5|943.5|943.9|942.9|944.5|943.5|943.8|942.8|58
1663665000000|2022-09-20 09:10:00|943.8|942.8|943.6|942.6|943.9|942.9|943.4|942.4|214
1663665300000|2022-09-20 09:15:00|943.7|942.7|943.1|942.1|943.7|942.7|943|942|55
1663665600000|2022-09-20 09:20:00|943|942|942.8|941.8|943.1|942.1|942.4|941.4|237
1663665900000|2022-09-20 09:25:00|942.9|941.9|943.2|942.2|943.5|942.5|942.7|941.7|94
1663666200000|2022-09-20 09:30:00|943.3|942.3|943.4|942.4|944|943|943.1|942.1|53
1663666500000|2022-09-20 09:35:00|943.3|942.3|943.2|942.2|943.4|942.4|942.7|941.7|92
1663666800000|2022-09-20 09:40:00|943|942|941.9|940.9|943|942|941.9|940.9|104
1663667100000|2022-09-20 09:45:00|941.8|940.8|941.5|940.5|941.8|940.8|941.3|940.3|222
1663667400000|2022-09-20 09:50:00|941.6|940.6|941.3|940.3|941.7|940.7|941.2|940.2|110
1663667700000|2022-09-20 09:55:00|941.4|940.4|942|941|942|941|941.3|940.3|43
1663668000000|2022-09-20 10:00:00|941.6|940.6|941.2|940.2|941.7|940.7|940.8|939.8|98
1663668300000|2022-09-20 10:05:00|941.1|940.1|941.3|940.3|941.3|940.3|940.8|939.8|53
1663668600000|2022-09-20 10:10:00|941.1|940.1|941.5|940.5|941.6|940.6|940.8|939.8|100
1663668900000|2022-09-20 10:15:00|941.4|940.4|941.4|940.4|942|941|940.9|939.9|393
1663669200000|2022-09-20 10:20:00|941.3|940.3|942|941|942|941|941.1|940.1|99
1663669500000|2022-09-20 10:25:00|941.9|940.9|942.4|941.4|942.4|941.4|941.8|940.8|29
1663669800000|2022-09-20 10:30:00|942.3|941.3|942.6|941.6|942.6|941.6|942.2|941.2|29
1663670100000|2022-09-20 10:35:00|942.7|941.7|942.2|941.2|942.7|941.7|942.2|941.2|25
1663670400000|2022-09-20 10:40:00|942.3|941.3|941.7|940.7|942.3|941.3|941.7|940.7|22
1663670700000|2022-09-20 10:45:00|941.5|940.5|941.9|940.9|941.9|940.9|941.4|940.4|28
1663671000000|2022-09-20 10:50:00|942.2|941.2|942.2|941.2|942.4|941.4|942.1|941.1|89
1663671300000|2022-09-20 10:55:00|942|941|942|941|942.2|941.2|942|941|13
1663671600000|2022-09-20 11:00:00|942.2|941.2|942.6|941.6|942.6|941.6|942|941|56
1663671900000|2022-09-20 11:05:00|942.8|941.8|942.6|941.6|942.8|941.8|942.4|941.4|25
1663672200000|2022-09-20 11:10:00|942.5|941.5|941.8|940.8|942.5|941.5|941.7|940.7|11
1663672500000|2022-09-20 11:15:00|942|941|942.9|941.9|942.9|941.9|941.9|940.9|73
1663672800000|2022-09-20 11:20:00|942.8|941.8|942.3|941.3|942.8|941.8|942.1|941.1|81
1663673100000|2022-09-20 11:25:00|942.4|941.4|942.4|941.4|942.7|941.7|942.1|941.1|68
1663673400000|2022-09-20 11:30:00|942.3|941.3|942.6|941.6|942.7|941.7|942.3|941.3|71
1663673700000|2022-09-20 11:35:00|942.8|941.8|942.8|941.8|942.9|941.9|942.6|941.6|43
1663674000000|2022-09-20 11:40:00|942.7|941.7|942.4|941.4|942.7|941.7|941.9|940.9|96
1663674300000|2022-09-20 11:45:00|942.1|941.1|942.5|941.5|942.6|941.6|942|941|61
1663674600000|2022-09-20 11:50:00|942.6|941.6|942.4|941.4|942.9|941.9|942.4|941.4|43
1663674900000|2022-09-20 11:55:00|942.3|941.3|942|941|942.4|941.4|942|941|50
1663675200000|2022-09-20 12:00:00|942.1|941.1|941.3|940.3|942.4|941.4|941.2|940.2|120
1663675500000|2022-09-20 12:05:00|941.2|940.2|940.3|939.3|941.2|940.2|940.3|939.3|224
1663675800000|2022-09-20 12:10:00|940.2|939.2|940.1|939.1|940.6|939.6|940|939|232
1663676100000|2022-09-20 12:15:00|940|939|940.4|939.4|941.1|940.1|939.9|938.9|106
1663676400000|2022-09-20 12:20:00|940.1|939.1|939.5|938.5|940.3|939.3|939.3|938.3|223
1663676700000|2022-09-20 12:25:00|939.6|938.6|938.6|937.6|939.6|938.6|938.6|937.6|228
1663677000000|2022-09-20 12:30:00|938.7|937.7|939.1|938.1|939.5|938.5|938.7|937.7|198
1663677300000|2022-09-20 12:35:00|939.2|938.2|939|938|939.5|938.5|938.8|937.8|186
1663677600000|2022-09-20 12:40:00|939.1|938.1|939.3|938.3|939.8|938.8|939.1|938.1|421
1663677900000|2022-09-20 12:45:00|939.4|938.4|939.2|938.2|939.5|938.5|939|938|191
1663678200000|2022-09-20 12:50:00|939|938|940|939|940.2|939.2|939|938|201
1663678500000|2022-09-20 12:55:00|940.1|939.1|939.4|938.4|940.1|939.1|939.3|938.3|159
1663678800000|2022-09-20 13:00:00|939.3|938.3|940.5|939.5|940.7|939.7|939.3|938.3|298
1663679100000|2022-09-20 13:05:00|940.4|939.4|940.3|939.3|940.4|939.4|939.9|938.9|236
1663679400000|2022-09-20 13:10:00|940.2|939.2|940.2|939.2|940.4|939.4|939.8|938.8|100
1663679700000|2022-09-20 13:15:00|940.1|939.1|939.5|938.5|940.1|939.1|939.3|938.3|97
1663680000000|2022-09-20 13:20:00|939.4|938.4|939.3|938.3|939.6|938.6|939|938|244
1663680300000|2022-09-20 13:25:00|939.2|938.2|938.7|937.7|939.3|938.3|938.6|937.6|277
1663680600000|2022-09-20 13:30:00|938.5|938|939.4|938.9|939.6|939.1|937.7|937.2|5180
1663680900000|2022-09-20 13:35:00|939.3|938.8|938.5|938|939.7|939.2|937.9|937.4|2525
1663681200000|2022-09-20 13:40:00|938.7|938.2|937.8|937.3|938.7|938.2|937.1|936.6|2646
1663681500000|2022-09-20 13:45:00|937.7|937.2|938.3|937.8|939.2|938.7|937.5|937|2180
1663681800000|2022-09-20 13:50:00|938.2|937.7|938.3|937.8|938.3|937.8|937.4|936.9|2073
1663682100000|2022-09-20 13:55:00|938.4|937.9|938.2|937.7|939.1|938.6|938|937.5|1737
1663682400000|2022-09-20 14:00:00|938.1|937.6|938.2|937.7|938.9|938.4|937.5|937|1853
1663682700000|2022-09-20 14:05:00|938.1|937.6|939.8|939.3|940.1|939.6|938|937.5|1861
1663683000000|2022-09-20 14:10:00|939.9|939.4|939.2|938.7|940.6|940.1|938.6|938.1|1362
1663683300000|2022-09-20 14:15:00|939.3|938.8|939.3|938.8|940.1|939.6|938.6|938.1|1363
1663683600000|2022-09-20 14:20:00|939.2|938.7|939.2|938.7|940.2|939.7|939.2|938.7|1074
1663683900000|2022-09-20 14:25:00|939.1|938.6|940.1|939.6|940.6|940.1|939|938.5|958
1663684200000|2022-09-20 14:30:00|940|939.5|938.9|938.4|940.1|939.6|938.9|938.4|1056
1663684500000|2022-09-20 14:35:00|938.8|938.3|938.3|937.8|939.3|938.8|938|937.5|1186
1663684800000|2022-09-20 14:40:00|938.4|937.9|939.8|939.3|939.9|939.4|938.3|937.8|1535
1663685100000|2022-09-20 14:45:00|939.5|939|939.9|939.4|939.9|939.4|939|938.5|809
1663685400000|2022-09-20 14:50:00|939.8|939.3|940.2|939.7|941|940.5|939.6|939.1|1137
1663685700000|2022-09-20 14:55:00|940.3|939.8|940.7|940.2|940.8|940.3|940|939.5|760
1663686000000|2022-09-20 15:00:00|940.6|940.1|940.2|939.7|940.9|940.4|939.6|939.1|764
1663686300000|2022-09-20 15:05:00|940.3|939.8|941.6|941.1|941.7|941.2|940|939.5|540
1663686600000|2022-09-20 15:10:00|941.5|941|941.3|940.8|942.1|941.6|941.3|940.8|698
1663686900000|2022-09-20 15:15:00|941.5|941|941.2|940.7|941.7|941.2|940.9|940.4|643
1663687200000|2022-09-20 15:20:00|941|940.5|940.7|940.2|941.2|940.7|940.7|940.2|1164
1663687500000|2022-09-20 15:25:00|940.6|940.1|940.5|940|941.1|940.6|940.4|939.9|1435
1663687800000|2022-09-20 15:30:00|940.4|939.9|940.4|939.9|940.9|940.4|939.9|939.4|1701
1663688100000|2022-09-20 15:35:00|940.5|940|940|939.5|940.6|940.1|939.7|939.2|1008
1663688400000|2022-09-20 15:40:00|939.9|939.4|939.8|939.3|940.3|939.8|939.6|939.1|1537
1663688700000|2022-09-20 15:45:00|939.9|939.4|940.3|939.8|940.5|940|939.8|939.3|1088
1663689000000|2022-09-20 15:50:00|940.4|939.9|941.2|940.7|941.3|940.8|940|939.5|1018
1663689300000|2022-09-20 15:55:00|941.3|940.8|941.3|940.8|941.8|941.3|941.3|940.8|544
1663689600000|2022-09-20 16:00:00|941.4|940.9|941.7|941.2|941.8|941.3|941.3|940.8|462
1663689900000|2022-09-20 16:05:00|941.6|941.1|941.2|940.7|942|941.5|941.2|940.7|669
1663690200000|2022-09-20 16:10:00|941.1|940.6|941.2|940.7|941.5|941|940.8|940.3|498
1663690500000|2022-09-20 16:15:00|941.3|940.8|940.8|940.3|941.5|941|940.7|940.2|444
1663690800000|2022-09-20 16:20:00|940.9|940.4|940.7|940.2|941|940.5|940.6|940.1|336
1663691100000|2022-09-20 16:25:00|940.6|940.1|939.8|939.3|940.6|940.1|939.7|939.2|322
1663691400000|2022-09-20 16:30:00|939.7|939.2|939.1|938.6|939.8|939.3|938.9|938.4|665
1663691700000|2022-09-20 16:35:00|939|938.5|938.9|938.4|939.3|938.8|938.6|938.1|570
1663692000000|2022-09-20 16:40:00|938.8|938.3|938.7|938.2|938.9|938.4|938.5|938|566
1663692300000|2022-09-20 16:45:00|938.6|938.1|938.5|938|938.8|938.3|938.2|937.7|485
1663692600000|2022-09-20 16:50:00|938.4|937.9|939.1|938.6|939.2|938.7|938.4|937.9|445
1663692900000|2022-09-20 16:55:00|939|938.5|939|938.5|939.4|938.9|938.9|938.4|299
1663693200000|2022-09-20 17:00:00|939.1|938.6|938.6|938.1|939.3|938.8|938.6|938.1|296
1663693500000|2022-09-20 17:05:00|938.5|938|938.4|937.9|938.7|938.2|938|937.5|406
1663693800000|2022-09-20 17:10:00|938.2|937.7|937.6|937.1|938.3|937.8|937.5|937|263
1663694100000|2022-09-20 17:15:00|937.5|937|937.2|936.7|937.5|937|936.9|936.4|646
1663694400000|2022-09-20 17:20:00|937.3|936.8|937.4|936.9|937.5|937|936.9|936.4|366
1663694700000|2022-09-20 17:25:00|937.3|936.8|936.8|936.3|937.5|937|936.4|935.9|854
1663695000000|2022-09-20 17:30:00|936.7|936.2|935.6|935.1|936.7|936.2|935.6|935.1|566
1663695300000|2022-09-20 17:35:00|935.5|935|935.7|935.2|935.9|935.4|935.4|934.9|489
1663695600000|2022-09-20 17:40:00|935.5|935|936.6|936.1|936.9|936.4|935.5|935|583
1663695900000|2022-09-20 17:45:00|936.5|936|936|935.5|936.8|936.3|936|935.5|222
1663696200000|2022-09-20 17:50:00|935.9|935.4|936|935.5|936.3|935.8|935.6|935.1|403
1663696500000|2022-09-20 17:55:00|935.9|935.4|935.4|934.9|935.9|935.4|935.1|934.6|205
1663696800000|2022-09-20 18:00:00|935.3|934.8|935.9|935.4|936.2|935.7|935.2|934.7|478
1663697100000|2022-09-20 18:05:00|936|935.5|936.1|935.6|936.2|935.7|935.5|935|967
1663697400000|2022-09-20 18:10:00|936|935.5|935.8|935.3|936.1|935.6|935.5|935|714
1663697700000|2022-09-20 18:15:00|935.9|935.4|936.1|935.6|936.1|935.6|935|934.5|480
1663698000000|2022-09-20 18:20:00|936|935.5|936.6|936.1|936.8|936.3|935.9|935.4|775
1663698300000|2022-09-20 18:25:00|936.5|936|936.3|935.8|936.8|936.3|936|935.5|261
1663698600000|2022-09-20 18:30:00|936.2|935.7|935.3|934.8|936.3|935.8|935.2|934.7|291
1663698900000|2022-09-20 18:35:00|935.4|934.9|935.2|934.7|935.6|935.1|935.1|934.6|299
1663699200000|2022-09-20 18:40:00|935.3|934.8|935.4|934.9|935.6|935.1|934.5|934|434
1663699500000|2022-09-20 18:45:00|935.3|934.8|936.9|936.4|937.6|937.1|935.3|934.8|1461
1663699800000|2022-09-20 18:50:00|936.8|936.3|936.6|936.1|937.3|936.8|936.4|935.9|370
1663700100000|2022-09-20 18:55:00|936.5|936|937.4|936.9|937.7|937.2|936.3|935.8|260
1663700400000|2022-09-20 19:00:00|937.2|936.7|937.6|937.1|938.3|937.8|937.1|936.6|434
1663700700000|2022-09-20 19:05:00|937.7|937.2|937|936.5|937.8|937.3|936.9|936.4|438
1663701000000|2022-09-20 19:10:00|937.2|936.7|937.9|937.4|938.1|937.6|937.1|936.6|490
1663701300000|2022-09-20 19:15:00|937.8|937.3|938.4|937.9|938.5|938|937.7|937.2|433
1663701600000|2022-09-20 19:20:00|938.5|938|938.7|938.2|939|938.5|938.3|937.8|310
1663701900000|2022-09-20 19:25:00|938.8|938.3|938.7|938.2|939.1|938.6|938.7|938.2|371
1663702200000|2022-09-20 19:30:00|938.6|938.1|939.3|938.8|939.3|938.8|938|937.5|684
1663702500000|2022-09-20 19:35:00|939.2|938.7|939.8|939.3|939.9|939.4|939|938.5|727
1663702800000|2022-09-20 19:40:00|939.7|939.2|939.8|939.3|939.9|939.4|939.2|938.7|374
1663703100000|2022-09-20 19:45:00|939.9|939.4|939.6|939.1|940.3|939.8|939.4|938.9|1214
1663703400000|2022-09-20 19:50:00|939.5|939|938.8|938.3|939.8|939.3|938.4|937.9|1172
1663703700000|2022-09-20 19:55:00|938.7|938.2|938.3|937.8|938.7|938.2|938.1|937.6|5296
1663704000000|2022-09-20 20:00:00|938.4|937.4|938.7|937.7|939.2|938.2|938.4|937.4|721
1663704300000|2022-09-20 20:05:00|938.8|937.8|939.2|938.2|939.2|938.2|938.8|937.8|81
1663704600000|2022-09-20 20:10:00|939.1|938.1|939.4|938.4|939.4|938.4|939.1|938.1|57
1663704900000|2022-09-20 20:15:00|939.5|938.5|939|938|939.7|938.7|939|938|58
1663705200000|2022-09-20 20:20:00|939.1|938.1|938.8|937.8|939.1|938.1|938.8|937.8|84
1663705500000|2022-09-20 20:25:00|938.9|937.9|938.8|937.8|939.2|938.2|938.8|937.8|57
1663705800000|2022-09-20 20:30:00|||||||||5
1663706400000|2022-09-20 20:40:00|938.9|937.9|939|938|939.1|938.1|938.9|937.9|25
1663706700000|2022-09-20 20:45:00|939.1|938.1|939.2|938.2|939.2|938.2|939.1|938.1|13
1663707000000|2022-09-20 20:50:00|939.1|938.1|939.1|938.1|939.1|938.1|939.1|938.1|1
1663707300000|2022-09-20 20:55:00|939.2|938.2|939|938|939.2|938.2|939|938|37
1663707600000|2022-09-20 21:00:00|938.3|937.3|938.4|937.4|938.4|937.4|938.3|937.3|3
1663708200000|2022-09-20 21:10:00|939|938|939.7|938.7|939.7|938.7|939|938|7
1663711200000|2022-09-20 22:00:00|939.2|937.2|938.6|936.6|939.4|937.4|938.2|936.2|0
1663711500000|2022-09-20 22:05:00|938.7|936.7|938.3|936.3|938.7|936.7|938.2|936.2|0
1663711800000|2022-09-20 22:10:00|938.4|936.4|938|936|938.6|936.6|937.9|935.9|0
1663712100000|2022-09-20 22:15:00|937.9|935.9|937.9|935.9|938.1|936.1|937.9|935.9|0
1663712400000|2022-09-20 22:20:00|937.8|935.8|938|936|938.1|936.1|937.8|935.8|0
1663712700000|2022-09-20 22:25:00|938.1|936.1|938.1|936.1|938.5|936.5|938|936|0
1663713000000|2022-09-20 22:30:00|938.2|936.2|938.2|936.2|938.4|936.4|938.2|936.2|0
1663713300000|2022-09-20 22:35:00|938.3|936.3|938.2|936.2|938.4|936.4|938.1|936.1|0
1663713600000|2022-09-20 22:40:00|938.3|936.3|938.5|936.5|938.6|936.6|938.3|936.3|0
1663713900000|2022-09-20 22:45:00|938.4|936.4|938.3|936.3|938.5|936.5|938.2|936.2|0
1663714200000|2022-09-20 22:50:00|938.4|936.4|938.4|936.4|938.7|936.7|938.4|936.4|0
1663714500000|2022-09-20 22:55:00|938.5|936.5|938.8|936.8|938.8|936.8|938.4|936.4|0
1663714800000|2022-09-20 23:00:00|938.7|936.7|938.7|936.7|939|937|938.6|936.6|0
1663715100000|2022-09-20 23:05:00|938.6|936.6|937.8|935.8|938.7|936.7|937.7|935.7|0
1663715400000|2022-09-20 23:10:00|937.9|935.9|937.4|935.4|938.1|936.1|937.4|935.4|0
1663715700000|2022-09-20 23:15:00|937.5|935.5|937.6|935.6|937.7|935.7|937.4|935.4|0
1663716000000|2022-09-20 23:20:00|937.7|935.7|937.8|935.8|937.9|935.9|937.7|935.7|0
1663716300000|2022-09-20 23:25:00|937.9|935.9|937.9|935.9|938.2|936.2|937.9|935.9|0
1663716600000|2022-09-20 23:30:00|938|936|938.4|936.4|938.4|936.4|937.8|935.8|0
1663716900000|2022-09-20 23:35:00|938.3|936.3|938.4|936.4|938.5|936.5|938.3|936.3|0
1663717200000|2022-09-20 23:40:00|938.5|936.5|938.5|936.5|938.7|936.7|938.5|936.5|0
1663717500000|2022-09-20 23:45:00|938.6|936.6|938.7|936.7|938.8|936.8|938.5|936.5|0
1663717800000|2022-09-20 23:50:00|938.8|936.8|938.8|936.8|938.9|936.9|938.4|936.4|0
1663718100000|2022-09-20 23:55:00|938.9|936.9|938.6|936.6|938.9|936.9|938.3|936.3|0
1663718400000|2022-09-21 00:00:00|938.5|936.5|938.4|937.4|939.5|938.5|938.1|936.5|10
1663718700000|2022-09-21 00:05:00|938.6|937.6|938.9|937.9|938.9|937.9|938|937|71
1663719000000|2022-09-21 00:10:00|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|4
1663719300000|2022-09-21 00:15:00|939.2|938.2|939|938|939.2|938.2|938.8|937.8|27
1663719600000|2022-09-21 00:20:00|939.3|938.3|939.4|938.4|939.4|938.4|939.1|938.1|7
1663719900000|2022-09-21 00:25:00|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|1
1663720200000|2022-09-21 00:30:00|939.3|938.3|939.4|938.4|939.4|938.4|939.3|938.3|8
1663720500000|2022-09-21 00:35:00|939|938|939.3|938.3|939.4|938.4|938.8|937.8|9
1663720800000|2022-09-21 00:40:00|939.2|938.2|939.3|938.3|939.3|938.3|939|938|25
1663721100000|2022-09-21 00:45:00|939.2|938.2|939.5|938.5|939.5|938.5|939.2|938.2|26
1663721400000|2022-09-21 00:50:00|939.4|938.4|939|938|939.4|938.4|939|938|84
1663721700000|2022-09-21 00:55:00|939.6|938.6|938.9|937.9|939.7|938.7|938.6|937.6|29
1663722000000|2022-09-21 01:00:00|938.8|937.8|938.4|937.4|938.8|937.8|938.4|937.4|9
1663722300000|2022-09-21 01:05:00|938.6|937.6|939|938|939|938|938.4|937.4|52
1663722600000|2022-09-21 01:10:00|938.6|937.6|938.3|937.3|938.8|937.8|938.3|937.3|26
1663722900000|2022-09-21 01:15:00|938|937|938.2|937.2|938.4|937.4|937.6|936.6|80
1663723200000|2022-09-21 01:20:00|938.5|937.5|937.3|936.3|938.5|937.5|937.2|936.2|46
1663723500000|2022-09-21 01:25:00|937.4|936.4|936.7|935.7|937.5|936.5|936.5|935.5|41
1663723800000|2022-09-21 01:30:00|936.4|935.4|935|934|936.5|935.5|935|934|50
1663724100000|2022-09-21 01:35:00|934.7|933.7|934.3|933.3|935.3|934.3|934.1|933.1|54
1663724400000|2022-09-21 01:40:00|934.6|933.6|935.4|934.4|935.4|934.4|934.3|933.3|26
1663724700000|2022-09-21 01:45:00|934.9|933.9|935.7|934.7|935.8|934.8|934.4|933.4|60
1663725000000|2022-09-21 01:50:00|935.6|934.6|934.9|933.9|935.7|934.7|934.9|933.9|84
1663725300000|2022-09-21 01:55:00|934.8|933.8|935.1|934.1|935.2|934.2|934.2|933.2|61
1663725600000|2022-09-21 02:00:00|934.9|933.9|934.9|933.9|935.9|934.9|934.7|933.7|68
1663725900000|2022-09-21 02:05:00|935.1|934.1|936.3|935.3|936.5|935.5|935.1|934.1|44
1663726200000|2022-09-21 02:10:00|936|935|936.1|935.1|936.1|935.1|935.8|934.8|22
1663726500000|2022-09-21 02:15:00|935.9|934.9|935.6|934.6|936|935|935.5|934.5|19
1663726800000|2022-09-21 02:20:00|935.5|934.5|935|934|936|935|934.9|933.9|59
1663727100000|2022-09-21 02:25:00|935.1|934.1|935.7|934.7|935.7|934.7|935.1|934.1|13
1663727400000|2022-09-21 02:30:00|934.8|933.8|934|933|934.8|933.8|933.5|932.5|64
1663727700000|2022-09-21 02:35:00|934.2|933.2|934.7|933.7|934.7|933.7|934.2|933.2|12
1663728000000|2022-09-21 02:40:00|934.6|933.6|934.9|933.9|935|934|934.6|933.6|10
1663728300000|2022-09-21 02:45:00|935.1|934.1|935.5|934.5|935.5|934.5|935.1|934.1|43
1663728600000|2022-09-21 02:50:00|935.6|934.6|935.8|934.8|936|935|935.5|934.5|31
1663728900000|2022-09-21 02:55:00|935.6|934.6|935.4|934.4|935.6|934.6|935.3|934.3|8
1663729200000|2022-09-21 03:00:00|935.7|934.7|935.1|934.1|935.7|934.7|935.1|934.1|12
1663729500000|2022-09-21 03:05:00|935.3|934.3|934.7|933.7|935.3|934.3|934.7|933.7|23
1663729800000|2022-09-21 03:10:00|934.6|933.6|934.4|933.4|934.7|933.7|934.4|933.4|50
1663730100000|2022-09-21 03:15:00|934.2|933.2|933.9|932.9|934.2|933.2|933.9|932.9|17
1663730400000|2022-09-21 03:20:00|933.8|932.8|934.2|933.2|934.2|933.2|933.7|932.7|16
1663730700000|2022-09-21 03:25:00|934|933|933.9|932.9|934|933|933.8|932.8|16
1663731000000|2022-09-21 03:30:00|934|933|933.4|932.4|934.1|933.1|933.4|932.4|53
1663731300000|2022-09-21 03:35:00|933.3|932.3|934.1|933.1|934.1|933.1|933.2|932.2|23
1663731600000|2022-09-21 03:40:00|933.6|932.6|933.9|932.9|933.9|932.9|933.6|932.6|10
1663731900000|2022-09-21 03:45:00|934.2|933.2|934.5|933.5|934.7|933.7|934.2|933.2|33
1663732200000|2022-09-21 03:50:00|934.6|933.6|934.9|933.9|934.9|933.9|934.5|933.5|70
1663732500000|2022-09-21 03:55:00|935|934|935.2|934.2|935.3|934.3|935|934|15
1663732800000|2022-09-21 04:00:00|935.1|934.1|935.1|934.1|935.1|934.1|935.1|934.1|5
1663733100000|2022-09-21 04:05:00|934.6|933.6|934.4|933.4|934.6|933.6|934.4|933.4|10
1663733400000|2022-09-21 04:10:00|934.5|933.5|934.3|933.3|934.5|933.5|934.1|933.1|10
1663733700000|2022-09-21 04:15:00|934.2|933.2|934|933|934.2|933.2|933.9|932.9|7
1663734300000|2022-09-21 04:25:00|933.6|932.6|933.7|932.7|933.7|932.7|933.6|932.6|5
1663734600000|2022-09-21 04:30:00|933.5|932.5|933.2|932.2|933.5|932.5|933.2|932.2|18
1663734900000|2022-09-21 04:35:00|933.1|932.1|933|932|933.1|932.1|932.9|931.9|22
1663735200000|2022-09-21 04:40:00|933.5|932.5|933.8|932.8|933.8|932.8|933.5|932.5|4
1663735800000|2022-09-21 04:50:00|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|2
1663736100000|2022-09-21 04:55:00|933.4|932.4|933.4|932.4|933.4|932.4|933.4|932.4|6
1663736400000|2022-09-21 05:00:00|933.5|932.5|934.2|933.2|934.2|933.2|933.2|932.2|92
1663736700000|2022-09-21 05:05:00|934.3|933.3|934.5|933.5|934.7|933.7|934.1|933.1|43
1663737000000|2022-09-21 05:10:00|934.2|933.2|934.4|933.4|934.6|933.6|933.9|932.9|17
1663737300000|2022-09-21 05:15:00|934.3|933.3|934.1|933.1|934.3|933.3|934.1|933.1|6
1663737600000|2022-09-21 05:20:00|934.6|933.6|935.1|934.1|935.1|934.1|934.6|933.6|14
1663737900000|2022-09-21 05:25:00|935.5|934.5|936.2|935.2|936.3|935.3|935.5|934.5|74
1663738200000|2022-09-21 05:30:00|936.3|935.3|936.4|935.4|936.4|935.4|936|935|27
1663738500000|2022-09-21 05:35:00|936.5|935.5|935.5|934.5|936.5|935.5|935.5|934.5|34
1663738800000|2022-09-21 05:40:00|935.6|934.6|935.5|934.5|935.9|934.9|935.4|934.4|16
1663739100000|2022-09-21 05:45:00|935.8|934.8|936.3|935.3|936.3|935.3|935.8|934.8|12
1663739400000|2022-09-21 05:50:00|936.2|935.2|937.5|936.5|937.8|936.8|936.2|935.2|48
1663739700000|2022-09-21 05:55:00|937.4|936.4|934.2|933.2|937.5|936.5|934.2|933.2|83
1663740000000|2022-09-21 06:00:00|934.3|933.3|934.8|933.8|934.8|933.8|932.7|931.7|188
1663740300000|2022-09-21 06:05:00|934.9|933.9|934.9|933.9|935.6|934.6|934.3|933.3|140
1663740600000|2022-09-21 06:10:00|935|934|933.8|932.8|935.6|934.6|933.3|932.3|107
1663740900000|2022-09-21 06:15:00|934|933|934.5|933.5|934.7|933.7|933.8|932.8|66
1663741200000|2022-09-21 06:20:00|934.7|933.7|934.6|933.6|934.9|933.9|934.3|933.3|66
1663741500000|2022-09-21 06:25:00|934.1|933.1|933.3|932.3|934.1|933.1|933|932|65
1663741800000|2022-09-21 06:30:00|933.1|932.1|931.5|930.5|933.3|932.3|931|930|209
1663742100000|2022-09-21 06:35:00|931.3|930.3|930.9|929.9|932|931|930.8|929.8|145
1663742400000|2022-09-21 06:40:00|931.2|930.2|932|931|932.1|931.1|930.4|929.4|208
1663742700000|2022-09-21 06:45:00|932.2|931.2|932.4|931.4|932.5|931.5|931.3|930.3|150
1663743000000|2022-09-21 06:50:00|932.2|931.2|931.3|930.3|932.4|931.4|930.9|929.9|127
1663743300000|2022-09-21 06:55:00|931.5|930.5|931|930|931.7|930.7|929.9|928.9|352
1663743600000|2022-09-21 07:00:00|931.1|930.1|930.7|929.7|931.5|930.5|930.1|929.1|483
1663743900000|2022-09-21 07:05:00|930.8|929.8|930.8|929.8|930.9|929.9|929.5|928.5|446
1663744200000|2022-09-21 07:10:00|930.9|929.9|931.5|930.5|931.6|930.6|930.3|929.3|326
1663744500000|2022-09-21 07:15:00|931.4|930.4|931.4|930.4|932.6|931.6|931.4|930.4|486
1663744800000|2022-09-21 07:20:00|931.3|930.3|931.5|930.5|931.7|930.7|930.9|929.9|216
1663745100000|2022-09-21 07:25:00|931.6|930.6|932.4|931.4|932.8|931.8|931.5|930.5|139
1663745400000|2022-09-21 07:30:00|932.1|931.1|931.4|930.4|932.1|931.1|931.1|930.1|271
1663745700000|2022-09-21 07:35:00|931.5|930.5|931.5|930.5|931.8|930.8|931.2|930.2|88
1663746000000|2022-09-21 07:40:00|931.6|930.6|931.1|930.1|931.6|930.6|930.8|929.8|155
1663746300000|2022-09-21 07:45:00|931.2|930.2|931.8|930.8|932.1|931.1|931.2|930.2|139
1663746600000|2022-09-21 07:50:00|932|931|932.1|931.1|932.4|931.4|931.8|930.8|205
1663746900000|2022-09-21 07:55:00|931.9|930.9|931.3|930.3|931.9|930.9|931.3|930.3|149
1663747200000|2022-09-21 08:00:00|931.4|930.4|931|930|931.7|930.7|930.9|929.9|251
1663747500000|2022-09-21 08:05:00|931.1|930.1|931.3|930.3|931.4|930.4|930.4|929.4|328
1663747800000|2022-09-21 08:10:00|931.4|930.4|930.9|929.9|931.5|930.5|930.9|929.9|126
1663748100000|2022-09-21 08:15:00|931|930|931.5|930.5|931.5|930.5|931|930|70
1663748400000|2022-09-21 08:20:00|931.6|930.6|931.7|930.7|931.7|930.7|931.5|930.5|83
1663748700000|2022-09-21 08:25:00|931.9|930.9|931.4|930.4|932.2|931.2|931.4|930.4|105
1663749000000|2022-09-21 08:30:00|931.5|930.5|931.9|930.9|932|931|931.2|930.2|81
1663749300000|2022-09-21 08:35:00|932.1|931.1|932.1|931.1|932.4|931.4|931.9|930.9|37
1663749600000|2022-09-21 08:40:00|932.2|931.2|932.1|931.1|932.5|931.5|932.1|931.1|27
1663749900000|2022-09-21 08:45:00|932.2|931.2|932.2|931.2|932.3|931.3|932|931|17
1663750200000|2022-09-21 08:50:00|932.1|931.1|931.8|930.8|932.1|931.1|931.6|930.6|32
1663750500000|2022-09-21 08:55:00|931.5|930.5|931.5|930.5|931.8|930.8|931.5|930.5|39
1663750800000|2022-09-21 09:00:00|931.4|930.4|931.3|930.3|931.7|930.7|931.2|930.2|60
1663751100000|2022-09-21 09:05:00|931.2|930.2|931.6|930.6|931.8|930.8|931.2|930.2|163
1663751400000|2022-09-21 09:10:00|931.7|930.7|931.9|930.9|931.9|930.9|931.6|930.6|37
1663751700000|2022-09-21 09:15:00|931.8|930.8|931.3|930.3|931.9|930.9|931.2|930.2|57
1663752000000|2022-09-21 09:20:00|931.5|930.5|931.5|930.5|931.6|930.6|931.2|930.2|36
1663752300000|2022-09-21 09:25:00|931.6|930.6|932.3|931.3|932.3|931.3|931.6|930.6|114
1663752600000|2022-09-21 09:30:00|932.2|931.2|932.3|931.3|932.9|931.9|932.2|931.2|151
1663752900000|2022-09-21 09:35:00|932.6|931.6|932.6|931.6|932.6|931.6|932.2|931.2|32
1663753200000|2022-09-21 09:40:00|932.7|931.7|932.6|931.6|933.1|932.1|932.6|931.6|72
1663753500000|2022-09-21 09:45:00|932.8|931.8|933.5|932.5|933.5|932.5|932.8|931.8|251
1663753800000|2022-09-21 09:50:00|933.4|932.4|933.4|932.4|933.6|932.6|933.2|932.2|183
1663754100000|2022-09-21 09:55:00|933.2|932.2|933.5|932.5|933.6|932.6|933.2|932.2|134
1663754400000|2022-09-21 10:00:00|933.4|932.4|933.1|932.1|933.7|932.7|933.1|932.1|39
1663754700000|2022-09-21 10:05:00|933.3|932.3|932.8|931.8|933.3|932.3|932.8|931.8|39
1663755000000|2022-09-21 10:10:00|932.7|931.7|932.7|931.7|932.8|931.8|932.5|931.5|20
1663755300000|2022-09-21 10:15:00|932.8|931.8|932.6|931.6|932.9|931.9|932.6|931.6|29
1663755600000|2022-09-21 10:20:00|932.7|931.7|932.4|931.4|932.7|931.7|932.1|931.1|166
1663755900000|2022-09-21 10:25:00|932.3|931.3|932.8|931.8|932.9|931.9|932.3|931.3|20
1663756200000|2022-09-21 10:30:00|932.7|931.7|931.8|930.8|932.7|931.7|931.5|930.5|573
1663756500000|2022-09-21 10:35:00|931.7|930.7|931.6|930.6|932.1|931.1|931.1|930.1|338
1663756800000|2022-09-21 10:40:00|931.7|930.7|931.8|930.8|932.1|931.1|931.7|930.7|57
1663757100000|2022-09-21 10:45:00|932.1|931.1|932.3|931.3|932.3|931.3|932|931|30
1663757400000|2022-09-21 10:50:00|932.1|931.1|932.7|931.7|932.7|931.7|932.1|931.1|45
1663757700000|2022-09-21 10:55:00|932.4|931.4|932.4|931.4|932.7|931.7|932.3|931.3|25
1663758000000|2022-09-21 11:00:00|932.5|931.5|932.3|931.3|932.6|931.6|932.3|931.3|51
1663758300000|2022-09-21 11:05:00|932.2|931.2|932|931|932.2|931.2|931.9|930.9|48
1663758600000|2022-09-21 11:10:00|932.1|931.1|931.7|930.7|932.1|931.1|931.7|930.7|39
1663758900000|2022-09-21 11:15:00|931.9|930.9|932|931|932.4|931.4|931.9|930.9|27
1663759200000|2022-09-21 11:20:00|931.8|930.8|932.2|931.2|932.3|931.3|931.7|930.7|68
1663759500000|2022-09-21 11:25:00|932.3|931.3|932|931|932.3|931.3|931.9|930.9|95
1663759800000|2022-09-21 11:30:00|932.1|931.1|932.2|931.2|932.5|931.5|932|931|57
1663760100000|2022-09-21 11:35:00|932.3|931.3|932.8|931.8|932.8|931.8|932.2|931.2|95
1663760400000|2022-09-21 11:40:00|932.6|931.6|932.4|931.4|932.7|931.7|932.2|931.2|62
1663760700000|2022-09-21 11:45:00|932.5|931.5|932.5|931.5|932.7|931.7|932.4|931.4|405
1663761000000|2022-09-21 11:50:00|932.4|931.4|932.4|931.4|932.7|931.7|932|931|484
1663761300000|2022-09-21 11:55:00|932.3|931.3|931.6|930.6|932.4|931.4|931.5|930.5|547
1663761600000|2022-09-21 12:00:00|931.5|930.5|931.3|930.3|932.2|931.2|931.3|930.3|546
1663761900000|2022-09-21 12:05:00|931.2|930.2|931.6|930.6|931.6|930.6|931.1|930.1|233
1663762200000|2022-09-21 12:10:00|931.5|930.5|931.5|930.5|931.6|930.6|931.2|930.2|266
1663762500000|2022-09-21 12:15:00|931.4|930.4|930.9|929.9|931.4|930.4|930.8|929.8|440
1663762800000|2022-09-21 12:20:00|930.8|929.8|931.4|930.4|931.6|930.6|930.8|929.8|287
1663763100000|2022-09-21 12:25:00|931.3|930.3|931.9|930.9|932|931|931.1|930.1|186
1663763400000|2022-09-21 12:30:00|932.1|931.1|933.1|932.1|933.2|932.2|932|931|354
1663763700000|2022-09-21 12:35:00|933|932|932.7|931.7|933|932|932.5|931.5|196
1663764000000|2022-09-21 12:40:00|932.8|931.8|932.1|931.1|932.8|931.8|932.1|931.1|214
1663764300000|2022-09-21 12:45:00|932.2|931.2|932.2|931.2|932.6|931.6|932.1|931.1|142
1663764600000|2022-09-21 12:50:00|932.1|931.1|932.2|931.2|932.4|931.4|931.8|930.8|192
1663764900000|2022-09-21 12:55:00|932.1|931.1|932.2|931.2|932.2|931.2|931.5|930.5|270
1663765200000|2022-09-21 13:00:00|932.1|931.1|932.5|931.5|932.7|931.7|932.1|931.1|246
1663765500000|2022-09-21 13:05:00|932.4|931.4|933.2|932.2|933.4|932.4|932.1|931.1|494
1663765800000|2022-09-21 13:10:00|933.1|932.1|932.9|931.9|933.3|932.3|932.5|931.5|213
1663766100000|2022-09-21 13:15:00|932.8|931.8|932.8|931.8|933.4|932.4|932.8|931.8|149
1663766400000|2022-09-21 13:20:00|932.7|931.7|932.6|931.6|932.8|931.8|932.4|931.4|208
1663766700000|2022-09-21 13:25:00|932.7|931.7|932.1|931.1|932.7|931.7|931.9|930.9|510
1663767000000|2022-09-21 13:30:00|931.8|931.3|929|928.5|931.8|931.3|928.6|928.1|3995
1663767300000|2022-09-21 13:35:00|928.9|928.4|929.1|928.6|929.4|928.9|928.6|928.1|1154
1663767600000|2022-09-21 13:40:00|929|928.5|928.3|927.8|929.9|929.4|928.3|927.8|1700
1663767900000|2022-09-21 13:45:00|928.2|927.7|930.8|930.3|930.9|930.4|928.2|927.7|1318
1663768200000|2022-09-21 13:50:00|930.7|930.2|929.7|929.2|931|930.5|929.5|929|1197
1663768500000|2022-09-21 13:55:00|929.6|929.1|929.4|928.9|929.9|929.4|929|928.5|877
1663768800000|2022-09-21 14:00:00|929.3|928.8|929.6|929.1|929.7|929.2|928.6|928.1|2291
1663769100000|2022-09-21 14:05:00|929.5|929|930.5|930|930.5|930|928.5|928|1359
1663769400000|2022-09-21 14:10:00|930.4|929.9|930.4|929.9|930.9|930.4|929.9|929.4|1045
1663769700000|2022-09-21 14:15:00|930.3|929.8|930.1|929.6|930.4|929.9|929.7|929.2|730
1663770000000|2022-09-21 14:20:00|930.2|929.7|930.5|930|930.7|930.2|929.7|929.2|1052
1663770300000|2022-09-21 14:25:00|930.4|929.9|931.4|930.9|931.4|930.9|929.8|929.3|1059
1663770600000|2022-09-21 14:30:00|931.5|931|930.8|930.3|931.6|931.1|930.3|929.8|992
1663770900000|2022-09-21 14:35:00|930.7|930.2|930.1|929.6|930.8|930.3|929.9|929.4|924
1663771200000|2022-09-21 14:40:00|930|929.5|929.2|928.7|930.4|929.9|929.2|928.7|1625
1663771500000|2022-09-21 14:45:00|929.3|928.8|928.5|928|929.6|929.1|927.8|927.3|2174
1663771800000|2022-09-21 14:50:00|928.6|928.1|929.4|928.9|929.4|928.9|928.6|928.1|984
1663772100000|2022-09-21 14:55:00|929.3|928.8|928.9|928.4|929.4|928.9|928.7|928.2|844
1663772400000|2022-09-21 15:00:00|929|928.5|928.5|928|929.4|928.9|928.4|927.9|1363
1663772700000|2022-09-21 15:05:00|928.4|927.9|928.6|928.1|929|928.5|928.4|927.9|722
1663773000000|2022-09-21 15:10:00|928.7|928.2|929.7|929.2|929.8|929.3|928.6|928.1|855
1663773300000|2022-09-21 15:15:00|929.8|929.3|929.5|929|929.9|929.4|929.2|928.7|1043
1663773600000|2022-09-21 15:20:00|929.6|929.1|930|929.5|930|929.5|929.3|928.8|972
1663773900000|2022-09-21 15:25:00|929.9|929.4|929.8|929.3|930.2|929.7|929.6|929.1|1076
1663774200000|2022-09-21 15:30:00|929.9|929.4|930.4|929.9|930.9|930.4|929.9|929.4|936
1663774500000|2022-09-21 15:35:00|930.5|930|931.1|930.6|931.2|930.7|930.4|929.9|1305
1663774800000|2022-09-21 15:40:00|931|930.5|931|930.5|931.4|930.9|930.8|930.3|550
1663775100000|2022-09-21 15:45:00|931.1|930.6|930.5|930|931.2|930.7|930.4|929.9|361
1663775400000|2022-09-21 15:50:00|930.4|929.9|930.3|929.8|930.6|930.1|930.1|929.6|328
1663775700000|2022-09-21 15:55:00|930.2|929.7|930.2|929.7|930.3|929.8|929.9|929.4|375
1663776000000|2022-09-21 16:00:00|930.1|929.6|929.5|929|930.1|929.6|929.4|928.9|414
1663776300000|2022-09-21 16:05:00|929.4|928.9|929.9|929.4|930.1|929.6|929.4|928.9|487
1663776600000|2022-09-21 16:10:00|929.8|929.3|929.8|929.3|930.1|929.6|929.8|929.3|363
1663776900000|2022-09-21 16:15:00|929.7|929.2|929.7|929.2|930|929.5|929.6|929.1|293
1663777200000|2022-09-21 16:20:00|929.8|929.3|929.6|929.1|929.9|929.4|929.4|928.9|603
1663777500000|2022-09-21 16:25:00|929.5|929|930.2|929.7|930.2|929.7|929.5|929|433
1663777800000|2022-09-21 16:30:00|930.1|929.6|930.3|929.8|930.3|929.8|929.9|929.4|569
1663778100000|2022-09-21 16:35:00|930.2|929.7|930|929.5|930.4|929.9|929.9|929.4|247
1663778400000|2022-09-21 16:40:00|930.1|929.6|929.9|929.4|930.2|929.7|929.9|929.4|216
1663778700000|2022-09-21 16:45:00|929.8|929.3|930|929.5|930|929.5|929.7|929.2|232
1663779000000|2022-09-21 16:50:00|930.1|929.6|929.2|928.7|930.1|929.6|929.1|928.6|300
1663779300000|2022-09-21 16:55:00|929.3|928.8|928.9|928.4|929.3|928.8|928.8|928.3|191
1663779600000|2022-09-21 17:00:00|929|928.5|928.9|928.4|929.1|928.6|928.8|928.3|250
1663779900000|2022-09-21 17:05:00|928.8|928.3|928.8|928.3|928.9|928.4|928.4|927.9|553
1663780200000|2022-09-21 17:10:00|928.7|928.2|928.6|928.1|928.7|928.2|928.5|928|688
1663780500000|2022-09-21 17:15:00|928.5|928|928.3|927.8|928.5|928|928|927.5|322
1663780800000|2022-09-21 17:20:00|928.2|927.7|928.3|927.8|928.3|927.8|928|927.5|133
1663781100000|2022-09-21 17:25:00|928.2|927.7|928.6|928.1|928.6|928.1|928.1|927.6|481
1663781400000|2022-09-21 17:30:00|928.7|928.2|928.6|928.1|928.9|928.4|928.5|928|714
1663781700000|2022-09-21 17:35:00|928.5|928|928.6|928.1|928.7|928.2|928.4|927.9|359
1663782000000|2022-09-21 17:40:00|928.7|928.2|929.2|928.7|929.2|928.7|928.6|928.1|478
1663782300000|2022-09-21 17:45:00|929.3|928.8|929.3|928.8|929.5|929|928.9|928.4|318
1663782600000|2022-09-21 17:50:00|929.2|928.7|929|928.5|929.4|928.9|929|928.5|507
1663782900000|2022-09-21 17:55:00|929.1|928.6|929.6|929.1|929.6|929.1|928.9|928.4|803
1663783200000|2022-09-21 18:00:00|929.2|928.7|922.2|921.7|929.2|928.7|920.5|920|3631
1663783500000|2022-09-21 18:05:00|922|921.5|925.7|925.2|927.2|926.7|920.9|920.4|2493
1663783800000|2022-09-21 18:10:00|925.4|924.9|922.5|922|926.9|926.4|922.2|921.7|975
1663784100000|2022-09-21 18:15:00|922.2|921.7|923.9|923.4|924.3|923.8|922.1|921.6|1126
1663784400000|2022-09-21 18:20:00|923.8|923.3|925.7|925.2|925.7|925.2|923.8|923.3|877
1663784700000|2022-09-21 18:25:00|925.6|925.1|925.7|925.2|927.5|927|925.2|924.7|1264
1663785000000|2022-09-21 18:30:00|925.4|924.9|931.4|930.9|932.3|931.8|924|923.5|3685
1663785300000|2022-09-21 18:35:00|931.6|931.1|929.4|928.9|933.2|932.7|928.5|928|3039
1663785600000|2022-09-21 18:40:00|929.3|928.8|935.5|935|936|935.5|928.7|928.2|2685
1663785900000|2022-09-21 18:45:00|935.9|935.4|933.8|933.3|937.8|937.3|932.7|932.2|1949
1663786200000|2022-09-21 18:50:00|934|933.5|936.1|935.6|936.6|936.1|931.7|931.2|2249
1663786500000|2022-09-21 18:55:00|936.6|936.1|936.4|935.9|937.1|936.6|935.3|934.8|1435
1663786800000|2022-09-21 19:00:00|936.5|936|934.2|933.7|937.1|936.6|933.7|933.2|1615
1663787100000|2022-09-21 19:05:00|933.9|933.4|932.8|932.3|935.5|935|932.6|932.1|1556
1663787400000|2022-09-21 19:10:00|932.7|932.2|933.1|932.6|933.3|932.8|929.1|928.6|2574
1663787700000|2022-09-21 19:15:00|933|932.5|931.4|930.9|934.1|933.6|931|930.5|1912
1663788000000|2022-09-21 19:20:00|931.1|930.6|930.1|929.6|931.1|930.6|929.4|928.9|1442
1663788300000|2022-09-21 19:25:00|930|929.5|926.9|926.4|930|929.5|926.9|926.4|1321
1663788600000|2022-09-21 19:30:00|926.8|926.3|927.4|926.9|927.6|927.1|925.3|924.8|1638
1663788900000|2022-09-21 19:35:00|927.5|927|924.8|924.3|927.5|927|924.5|924|1228
1663789200000|2022-09-21 19:40:00|924.7|924.2|923.7|923.2|925.8|925.3|923.7|923.2|1036
1663789500000|2022-09-21 19:45:00|923.6|923.1|923.3|922.8|923.8|923.3|922.5|922|1384
1663789800000|2022-09-21 19:50:00|923.6|923.1|923.8|923.3|924.7|924.2|923.3|922.8|2472
1663790100000|2022-09-21 19:55:00|923.9|923.4|921.9|921.4|923.9|923.4|921.9|921.4|8367
1663790400000|2022-09-21 20:00:00|922.1|921.1|922|921|922.8|921.8|921.7|920.7|1313
1663790700000|2022-09-21 20:05:00|921.8|920.8|922.2|921.2|922.6|921.6|921.7|920.7|216
1663791000000|2022-09-21 20:10:00|922.1|921.1|922.2|921.2|922.2|921.2|921.8|920.8|298
1663791300000|2022-09-21 20:15:00|922.3|921.3|921.6|920.6|922.3|921.3|921.6|920.6|229
1663791600000|2022-09-21 20:20:00|921.4|920.4|920.9|919.9|921.4|920.4|920.9|919.9|138
1663791900000|2022-09-21 20:25:00|920.8|919.8|920.9|919.9|921.2|920.2|920.6|919.6|69
1663792200000|2022-09-21 20:30:00|920.7|919.7|921.2|920.2|921.4|920.4|920.7|919.7|18
1663792800000|2022-09-21 20:40:00|921.4|920.4|921.1|920.1|921.4|920.4|921.1|920.1|2
1663793100000|2022-09-21 20:45:00|921|920|921.5|920.5|921.5|920.5|920.8|919.8|45
1663793400000|2022-09-21 20:50:00|921.1|920.1|921.1|920.1|921.2|920.2|920.9|919.9|8
1663793700000|2022-09-21 20:55:00|921|920|920.6|919.6|921.1|920.1|920.5|919.5|93
1663794000000|2022-09-21 21:00:00|921.3|920.3|920.9|919.9|921.3|920.3|920.9|919.9|5
1663797300000|2022-09-21 21:55:00|918.2|917.2|918.2|917.2|918.2|917.2|918.2|917.2|9
1663797600000|2022-09-21 22:00:00|920.9|918.9|921.5|919.5|921.9|919.9|920.5|918.5|0
1663797900000|2022-09-21 22:05:00|921.4|919.4|920.8|918.8|921.5|919.5|920.7|918.7|0
1663798200000|2022-09-21 22:10:00|920.9|918.9|920.5|918.5|921.1|919.1|920.2|918.2|0
1663798500000|2022-09-21 22:15:00|920.4|918.4|920.5|918.5|920.7|918.7|920.1|918.1|0
1663798800000|2022-09-21 22:20:00|920.4|918.4|920.9|918.9|921|919|920.4|918.4|0
1663799100000|2022-09-21 22:25:00|920.8|918.8|921|919|921.1|919.1|920.6|918.6|0
1663799400000|2022-09-21 22:30:00|921.1|919.1|920.5|918.5|921.1|919.1|920.4|918.4|0
1663799700000|2022-09-21 22:35:00|920.4|918.4|920.6|918.6|920.6|918.6|920.2|918.2|0
1663800000000|2022-09-21 22:40:00|920.5|918.5|918.4|916.4|920.5|918.5|918.4|916.4|0
1663800300000|2022-09-21 22:45:00|918.5|916.5|918.1|916.1|918.6|916.6|917.8|915.8|0
1663800600000|2022-09-21 22:50:00|918|916|917.9|915.9|918.4|916.4|917.6|915.6|0
1663800900000|2022-09-21 22:55:00|918|916|917.9|915.9|918.4|916.4|917.9|915.9|0
1663801200000|2022-09-21 23:00:00|917.8|915.8|917.9|915.9|918.3|916.3|917.6|915.6|0
1663801500000|2022-09-21 23:05:00|918|916|917.9|915.9|918.2|916.2|917.8|915.8|0
1663801800000|2022-09-21 23:10:00|917.8|915.8|916.2|914.2|917.9|915.9|916.2|914.2|0
1663802100000|2022-09-21 23:15:00|916.3|914.3|916.6|914.6|916.6|914.6|916.1|914.1|0
1663802400000|2022-09-21 23:20:00|916.7|914.7|916.5|914.5|917.2|915.2|916.3|914.3|0
1663802700000|2022-09-21 23:25:00|916.4|914.4|916.1|914.1|916.7|914.7|916.1|914.1|0
1663803000000|2022-09-21 23:30:00|916|914|915.5|913.5|916.3|914.3|915.5|913.5|0
1663803300000|2022-09-21 23:35:00|915.6|913.6|915.9|913.9|916.2|914.2|915.5|913.5|0
1663803600000|2022-09-21 23:40:00|916|914|916|914|916.1|914.1|915.5|913.5|0
1663803900000|2022-09-21 23:45:00|915.9|913.9|916|914|916.2|914.2|915.9|913.9|0
1663804200000|2022-09-21 23:50:00|915.9|913.9|916.3|914.3|916.5|914.5|915.9|913.9|0
1663804500000|2022-09-21 23:55:00|916.4|914.4|915.8|913.8|916.7|914.7|915.8|913.8|0
1663804800000|2022-09-22 00:00:00|915.7|913.7|918.4|917.4|918.4|917.4|915.5|913.5|41
1663805100000|2022-09-22 00:05:00|918.1|917.1|918.2|917.2|918.5|917.5|918|917|40
1663805400000|2022-09-22 00:10:00|918|917|917.8|916.8|918|917|917.7|916.7|10
1663805700000|2022-09-22 00:15:00|917.5|916.5|916.6|915.6|917.8|916.8|916.6|915.6|77
1663806000000|2022-09-22 00:20:00|917|916|917.3|916.3|917.3|916.3|916.9|915.9|63
1663806300000|2022-09-22 00:25:00|917.5|916.5|917.3|916.3|917.5|916.5|917.3|916.3|11
1663806600000|2022-09-22 00:30:00|||||||||28
1663806900000|2022-09-22 00:35:00|917.4|916.4|917.4|916.4|917.4|916.4|917.4|916.4|2
1663807200000|2022-09-22 00:40:00|917|916|915.8|914.8|917|916|915.8|914.8|49
1663807500000|2022-09-22 00:45:00|915.9|914.9|916.3|915.3|916.3|915.3|915.9|914.9|5
1663807800000|2022-09-22 00:50:00|916.5|915.5|915.8|914.8|916.6|915.6|915.8|914.8|19
1663808100000|2022-09-22 00:55:00|915.7|914.7|915.3|914.3|915.7|914.7|914.8|913.8|79
1663808400000|2022-09-22 01:00:00|915.5|914.5|915.7|914.7|916.3|915.3|915.4|914.4|38
1663808700000|2022-09-22 01:05:00|915.8|914.8|915|914|915.9|914.9|914.7|913.7|128
1663809000000|2022-09-22 01:10:00|914.8|913.8|914.1|913.1|915.1|914.1|914|913|56
1663809300000|2022-09-22 01:15:00|914.2|913.2|915|914|915|914|913.2|912.2|273
1663809600000|2022-09-22 01:20:00|914.8|913.8|914.2|913.2|914.8|913.8|913.4|912.4|126
1663809900000|2022-09-22 01:25:00|914|913|914.3|913.3|914.5|913.5|913.9|912.9|45
1663810200000|2022-09-22 01:30:00|914.4|913.4|913.1|912.1|915.1|914.1|913.1|912.1|74
1663810500000|2022-09-22 01:35:00|912.8|911.8|912.6|911.6|913.8|912.8|912.6|911.6|108
1663810800000|2022-09-22 01:40:00|912.5|911.5|914|913|914|913|911.9|910.9|141
1663811100000|2022-09-22 01:45:00|913.9|912.9|915|914|915.1|914.1|913.3|912.3|147
1663811400000|2022-09-22 01:50:00|914.9|913.9|914.5|913.5|915.2|914.2|914.2|913.2|53
1663811700000|2022-09-22 01:55:00|914.3|913.3|916.6|915.6|916.6|915.6|914.3|913.3|137
1663812000000|2022-09-22 02:00:00|916.4|915.4|916.5|915.5|917.5|916.5|916|915|112
1663812300000|2022-09-22 02:05:00|916.2|915.2|915|914|916.2|915.2|915|914|15
1663812600000|2022-09-22 02:10:00|915.1|914.1|914.1|913.1|915.1|914.1|914.1|913.1|66
1663812900000|2022-09-22 02:15:00|914.3|913.3|915.2|914.2|915.5|914.5|914.3|913.3|27
1663813200000|2022-09-22 02:20:00|915.1|914.1|915.9|914.9|916.3|915.3|915.1|914.1|38
1663813500000|2022-09-22 02:25:00|915.3|914.3|915.5|914.5|915.5|914.5|915.2|914.2|12
1663813800000|2022-09-22 02:30:00|915.6|914.6|916.3|915.3|916.3|915.3|915.6|914.6|11
1663814100000|2022-09-22 02:35:00|916|915|917.4|916.4|917.4|916.4|915.8|914.8|49
1663814400000|2022-09-22 02:40:00|916.9|915.9|917.1|916.1|917.5|916.5|916.7|915.7|27
1663814700000|2022-09-22 02:45:00|917.2|916.2|917.8|916.8|917.8|916.8|916.7|915.7|37
1663815000000|2022-09-22 02:50:00|917.9|916.9|918|917|918.6|917.6|917.7|916.7|40
1663815300000|2022-09-22 02:55:00|917.6|916.6|918.6|917.6|919.2|918.2|917.6|916.6|78
1663815600000|2022-09-22 03:00:00|918.7|917.7|917.8|916.8|918.7|917.7|917.8|916.8|21
1663815900000|2022-09-22 03:05:00|918.1|917.1|917.1|916.1|918.1|917.1|917|916|15
1663816200000|2022-09-22 03:10:00|917|916|916.6|915.6|917|916|916.1|915.1|45
1663816500000|2022-09-22 03:15:00|916.8|915.8|916.1|915.1|916.9|915.9|916.1|915.1|12
1663816800000|2022-09-22 03:20:00|916.5|915.5|916.7|915.7|916.7|915.7|916.5|915.5|4
1663817100000|2022-09-22 03:25:00|916.5|915.5|916.6|915.6|916.7|915.7|916.5|915.5|5
1663817400000|2022-09-22 03:30:00|916.5|915.5|916.3|915.3|916.9|915.9|916.3|915.3|46
1663817700000|2022-09-22 03:35:00|916.5|915.5|916.6|915.6|916.7|915.7|916.5|915.5|3
1663818000000|2022-09-22 03:40:00|917|916|917|916|917|916|917|916|1
1663818300000|2022-09-22 03:45:00|916.8|915.8|917|916|917.2|916.2|916.5|915.5|15
1663818600000|2022-09-22 03:50:00|917.1|916.1|917.1|916.1|917.2|916.2|916.9|915.9|13
1663818900000|2022-09-22 03:55:00|916.9|915.9|916.9|915.9|917|916|916.7|915.7|14
1663819200000|2022-09-22 04:00:00|917.2|916.2|917.4|916.4|917.4|916.4|917.1|916.1|7
1663819500000|2022-09-22 04:05:00|917.5|916.5|917.7|916.7|917.7|916.7|917.5|916.5|12
1663819800000|2022-09-22 04:10:00|917.6|916.6|917.3|916.3|917.7|916.7|917.3|916.3|13
1663820100000|2022-09-22 04:15:00|917.1|916.1|917.5|916.5|917.5|916.5|916.9|915.9|4
1663820400000|2022-09-22 04:20:00|917.7|916.7|918.2|917.2|918.2|917.2|917.7|916.7|42
1663820700000|2022-09-22 04:25:00|918.3|917.3|918.3|917.3|918.3|917.3|918.3|917.3|3
1663821000000|2022-09-22 04:30:00|918.4|917.4|918.6|917.6|918.6|917.6|918.3|917.3|10
1663821300000|2022-09-22 04:35:00|918.3|917.3|918|917|918.3|917.3|918|917|6
1663821600000|2022-09-22 04:40:00|917.8|916.8|917.5|916.5|917.8|916.8|917.5|916.5|4
1663821900000|2022-09-22 04:45:00|917.4|916.4|917.5|916.5|917.5|916.5|917.1|916.1|6
1663822200000|2022-09-22 04:50:00|917.2|916.2|917.2|916.2|917.2|916.2|917.2|916.2|1
1663822500000|2022-09-22 04:55:00|917.3|916.3|917.1|916.1|917.3|916.3|917.1|916.1|3
1663822800000|2022-09-22 05:00:00|916.7|915.7|917.4|916.4|917.4|916.4|916.4|915.4|22
1663823100000|2022-09-22 05:05:00|917.3|916.3|916.6|915.6|917.3|916.3|916.6|915.6|10
1663823400000|2022-09-22 05:10:00|917.4|916.4|915.7|914.7|917.4|916.4|915.7|914.7|15
1663823700000|2022-09-22 05:15:00|916.1|915.1|916.7|915.7|916.7|915.7|916.1|915.1|15
1663824000000|2022-09-22 05:20:00|916.5|915.5|917|916|917|916|916.5|915.5|18
1663824300000|2022-09-22 05:25:00|916.9|915.9|916.7|915.7|917.4|916.4|916.7|915.7|16
1663824600000|2022-09-22 05:30:00|916.8|915.8|918.5|917.5|918.5|917.5|916.8|915.8|82
1663824900000|2022-09-22 05:35:00|918.2|917.2|918.7|917.7|918.9|917.9|918.2|917.2|14
1663825200000|2022-09-22 05:40:00|918.8|917.8|918.1|917.1|918.8|917.8|917.8|916.8|14
1663825500000|2022-09-22 05:45:00|918|917|917.7|916.7|918.1|917.1|917.4|916.4|20
1663825800000|2022-09-22 05:50:00|917.5|916.5|917.1|916.1|917.6|916.6|917.1|916.1|19
1663826100000|2022-09-22 05:55:00|917.3|916.3|916.3|915.3|917.3|916.3|916.3|915.3|61
1663826400000|2022-09-22 06:00:00|916.4|915.4|917.5|916.5|917.5|916.5|916.4|915.4|23
1663826700000|2022-09-22 06:05:00|917.3|916.3|918.3|917.3|918.7|917.7|917.2|916.2|105
1663827000000|2022-09-22 06:10:00|918.4|917.4|917.6|916.6|918.4|917.4|917.4|916.4|30
1663827300000|2022-09-22 06:15:00|917.3|916.3|917.3|916.3|917.7|916.7|917.2|916.2|26
1663827600000|2022-09-22 06:20:00|917.1|916.1|917|916|917.5|916.5|917|916|38
1663827900000|2022-09-22 06:25:00|916.9|915.9|917.1|916.1|917.2|916.2|916.5|915.5|72
1663828200000|2022-09-22 06:30:00|917|916|915.7|914.7|917.1|916.1|915.7|914.7|77
1663828500000|2022-09-22 06:35:00|915.8|914.8|915.5|914.5|916|915|915.4|914.4|133
1663828800000|2022-09-22 06:40:00|915.6|914.6|915.2|914.2|915.6|914.6|915.1|914.1|69
1663829100000|2022-09-22 06:45:00|915.1|914.1|915.2|914.2|915.3|914.3|914.8|913.8|73
1663829400000|2022-09-22 06:50:00|915.3|914.3|915.5|914.5|915.6|914.6|914.8|913.8|74
1663829700000|2022-09-22 06:55:00|915.6|914.6|915.5|914.5|915.9|914.9|915.3|914.3|112
1663830000000|2022-09-22 07:00:00|915.4|914.4|914.5|913.5|915.4|914.4|913.9|912.9|576
1663830300000|2022-09-22 07:05:00|914.4|913.4|914.2|913.2|914.9|913.9|913.8|912.8|347
1663830600000|2022-09-22 07:10:00|914.1|913.1|914.5|913.5|914.5|913.5|913.5|912.5|434
1663830900000|2022-09-22 07:15:00|914.3|913.3|915.2|914.2|915.6|914.6|914.3|913.3|86
1663831200000|2022-09-22 07:20:00|915.1|914.1|915.7|914.7|915.9|914.9|914.8|913.8|124
1663831500000|2022-09-22 07:25:00|915.5|914.5|916.8|915.8|917.1|916.1|915.5|914.5|153
1663831800000|2022-09-22 07:30:00|916.6|915.6|917.4|916.4|917.7|916.7|916.5|915.5|78
1663832100000|2022-09-22 07:35:00|917.3|916.3|917|916|917.4|916.4|916.8|915.8|156
1663832400000|2022-09-22 07:40:00|917.1|916.1|917.7|916.7|917.7|916.7|916.8|915.8|125
1663832700000|2022-09-22 07:45:00|917.8|916.8|920.1|919.1|920.2|919.2|917.8|916.8|184
1663833000000|2022-09-22 07:50:00|920.3|919.3|920|919|920.6|919.6|919.6|918.6|246
1663833300000|2022-09-22 07:55:00|920.2|919.2|919.9|918.9|920.3|919.3|919.4|918.4|154
1663833600000|2022-09-22 08:00:00|920|919|921.9|920.9|921.9|920.9|919.7|918.7|343
1663833900000|2022-09-22 08:05:00|922|921|920.5|919.5|922.1|921.1|920.3|919.3|623
1663834200000|2022-09-22 08:10:00|920.6|919.6|920.8|919.8|921.7|920.7|920.6|919.6|314
1663834500000|2022-09-22 08:15:00|921.1|920.1|923.2|922.2|923.2|922.2|921|920|335
1663834800000|2022-09-22 08:20:00|923.1|922.1|923.6|922.6|924.2|923.2|923.1|922.1|682
1663835100000|2022-09-22 08:25:00|923.8|922.8|923|922|924|923|922.7|921.7|249
1663835400000|2022-09-22 08:30:00|922.9|921.9|924.8|923.8|924.8|923.8|922.8|921.8|379
1663835700000|2022-09-22 08:35:00|924.7|923.7|925.2|924.2|925.3|924.3|924.4|923.4|198
1663836000000|2022-09-22 08:40:00|925.3|924.3|926|925|926.4|925.4|925.2|924.2|352
1663836300000|2022-09-22 08:45:00|926.1|925.1|924.7|923.7|926.7|925.7|924.4|923.4|408
1663836600000|2022-09-22 08:50:00|925|924|924.4|923.4|925.2|924.2|924|923|122
1663836900000|2022-09-22 08:55:00|924.2|923.2|924.3|923.3|924.3|923.3|923.7|922.7|91
1663837200000|2022-09-22 09:00:00|924.1|923.1|923.3|922.3|924.6|923.6|923.3|922.3|194
1663837500000|2022-09-22 09:05:00|923.4|922.4|922.1|921.1|923.6|922.6|922|921|529
1663837800000|2022-09-22 09:10:00|922|921|922.7|921.7|922.7|921.7|922|921|67
1663838100000|2022-09-22 09:15:00|922.6|921.6|921.3|920.3|923.1|922.1|921.3|920.3|59
1663838400000|2022-09-22 09:20:00|921.6|920.6|921|920|922|921|921|920|100
1663838700000|2022-09-22 09:25:00|921.1|920.1|921.6|920.6|921.8|920.8|921.1|920.1|88
1663839000000|2022-09-22 09:30:00|921.7|920.7|921.7|920.7|922.5|921.5|921.7|920.7|82
1663839300000|2022-09-22 09:35:00|921.6|920.6|920.6|919.6|921.6|920.6|920.6|919.6|283
1663839600000|2022-09-22 09:40:00|920.5|919.5|920.4|919.4|920.7|919.7|920.2|919.2|68
1663839900000|2022-09-22 09:45:00|920.6|919.6|920.3|919.3|921|920|920.3|919.3|92
1663840200000|2022-09-22 09:50:00|920.2|919.2|920.6|919.6|920.6|919.6|920.1|919.1|30
1663840500000|2022-09-22 09:55:00|920.8|919.8|921.3|920.3|922.1|921.1|920.8|919.8|713
1663840800000|2022-09-22 10:00:00|921.1|920.1|920.7|919.7|921.3|920.3|920.4|919.4|125
1663841100000|2022-09-22 10:05:00|920.5|919.5|920.5|919.5|921.2|920.2|920.4|919.4|143
1663841400000|2022-09-22 10:10:00|920.6|919.6|920.6|919.6|920.7|919.7|920.5|919.5|72
1663841700000|2022-09-22 10:15:00|920.5|919.5|921|920|921.2|920.2|920.5|919.5|50
1663842000000|2022-09-22 10:20:00|920.9|919.9|921.6|920.6|921.7|920.7|920.9|919.9|70
1663842300000|2022-09-22 10:25:00|921.7|920.7|921.9|920.9|922|921|921.7|920.7|134
1663842600000|2022-09-22 10:30:00|921.8|920.8|922.4|921.4|922.8|921.8|921.8|920.8|383
1663842900000|2022-09-22 10:35:00|922.3|921.3|922.2|921.2|922.5|921.5|921.9|920.9|309
1663843200000|2022-09-22 10:40:00|922.3|921.3|922|921|922.3|921.3|921.5|920.5|68
1663843500000|2022-09-22 10:45:00|921.9|920.9|921.6|920.6|921.9|920.9|921.5|920.5|45
1663843800000|2022-09-22 10:50:00|921.7|920.7|922.2|921.2|922.6|921.6|921.6|920.6|176
1663844100000|2022-09-22 10:55:00|922.3|921.3|922.2|921.2|922.4|921.4|921.9|920.9|68
1663844400000|2022-09-22 11:00:00|922.7|921.7|922.2|921.2|922.8|921.8|920.5|919.5|371
1663844700000|2022-09-22 11:05:00|922.1|921.1|920.5|919.5|922.1|921.1|920.4|919.4|68
1663845000000|2022-09-22 11:10:00|920.3|919.3|919.5|918.5|920.5|919.5|919.4|918.4|371
1663845300000|2022-09-22 11:15:00|919.6|918.6|920.8|919.8|920.8|919.8|919.5|918.5|203
1663845600000|2022-09-22 11:20:00|921|920|920|919|921|920|919.7|918.7|109
1663845900000|2022-09-22 11:25:00|920.1|919.1|919|918|920.3|919.3|918.9|917.9|145
1663846200000|2022-09-22 11:30:00|918.9|917.9|919.4|918.4|919.6|918.6|918.9|917.9|74
1663846500000|2022-09-22 11:35:00|919.8|918.8|920.9|919.9|921|920|919.8|918.8|103
1663846800000|2022-09-22 11:40:00|921|920|921.8|920.8|921.8|920.8|920.8|919.8|110
1663847100000|2022-09-22 11:45:00|921.6|920.6|921|920|921.6|920.6|920.3|919.3|101
1663847400000|2022-09-22 11:50:00|920.9|919.9|921.9|920.9|922.1|921.1|920.9|919.9|116
1663847700000|2022-09-22 11:55:00|922|921|921.8|920.8|922.6|921.6|921.7|920.7|311
1663848000000|2022-09-22 12:00:00|921.9|920.9|922.6|921.6|922.7|921.7|921.5|920.5|315
1663848300000|2022-09-22 12:05:00|922.7|921.7|922.5|921.5|922.9|921.9|922|921|113
1663848600000|2022-09-22 12:10:00|922.8|921.8|924|923|924|923|922.8|921.8|125
1663848900000|2022-09-22 12:15:00|924.1|923.1|924.1|923.1|924.9|923.9|923.9|922.9|349
1663849200000|2022-09-22 12:20:00|924.2|923.2|922.8|921.8|924.2|923.2|922.8|921.8|122
1663849500000|2022-09-22 12:25:00|922.7|921.7|923.5|922.5|924|923|922.7|921.7|44
1663849800000|2022-09-22 12:30:00|923.1|922.1|922.8|921.8|923.4|922.4|921.7|920.7|261
1663850100000|2022-09-22 12:35:00|922.7|921.7|923.2|922.2|924|923|922.3|921.3|115
1663850400000|2022-09-22 12:40:00|923.3|922.3|923.6|922.6|924.4|923.4|923.2|922.2|89
1663850700000|2022-09-22 12:45:00|923.5|922.5|924.2|923.2|924.5|923.5|923.5|922.5|172
1663851000000|2022-09-22 12:50:00|924|923|924.7|923.7|925.3|924.3|924|923|144
1663851300000|2022-09-22 12:55:00|924.8|923.8|924.4|923.4|925.3|924.3|924.3|923.3|153
1663851600000|2022-09-22 13:00:00|924.2|923.2|923.1|922.1|924.3|923.3|923.1|922.1|291
1663851900000|2022-09-22 13:05:00|923|922|924|923|924|923|923|922|150
1663852200000|2022-09-22 13:10:00|923.9|922.9|923|922|923.9|922.9|922.5|921.5|206
1663852500000|2022-09-22 13:15:00|923.1|922.1|922.1|921.1|923.3|922.3|922.1|921.1|252
1663852800000|2022-09-22 13:20:00|922|921|921.4|920.4|922.3|921.3|921|920|296
1663853100000|2022-09-22 13:25:00|921.5|920.5|921.5|920.5|922.1|921.1|920.7|919.7|464
1663853400000|2022-09-22 13:30:00|921.3|920.8|922.6|922.1|923.3|922.8|921.3|920.8|4910
1663853700000|2022-09-22 13:35:00|922.5|922|921|920.5|923.2|922.7|920.8|920.3|1414
1663854000000|2022-09-22 13:40:00|921.3|920.8|920.2|919.7|921.3|920.8|919.4|918.9|1398
1663854300000|2022-09-22 13:45:00|920|919.5|918.9|918.4|920.7|920.2|918.8|918.3|1340
1663854600000|2022-09-22 13:50:00|919|918.5|918.2|917.7|919.6|919.1|918.1|917.6|1647
1663854900000|2022-09-22 13:55:00|918.1|917.6|918.2|917.7|919.1|918.6|917.2|916.7|2078
1663855200000|2022-09-22 14:00:00|918.1|917.6|916.9|916.4|918.5|918|916.8|916.3|2866
1663855500000|2022-09-22 14:05:00|917|916.5|918.2|917.7|918.4|917.9|916.6|916.1|2134
1663855800000|2022-09-22 14:10:00|918.1|917.6|919.4|918.9|919.4|918.9|916.9|916.4|1987
1663856100000|2022-09-22 14:15:00|919.5|919|918.4|917.9|919.7|919.2|918.2|917.7|828
1663856400000|2022-09-22 14:20:00|918.3|917.8|918.2|917.7|919|918.5|917.6|917.1|1103
1663856700000|2022-09-22 14:25:00|918.1|917.6|919.6|919.1|919.7|919.2|918.1|917.6|1059
1663857000000|2022-09-22 14:30:00|919.5|919|918.8|918.3|920.3|919.8|918.5|918|1334
1663857300000|2022-09-22 14:35:00|918.9|918.4|919.6|919.1|919.8|919.3|918.5|918|1149
1663857600000|2022-09-22 14:40:00|919.5|919|918|917.5|919.7|919.2|917.8|917.3|1533
1663857900000|2022-09-22 14:45:00|918.1|917.6|918.6|918.1|918.8|918.3|917.9|917.4|1516
1663858200000|2022-09-22 14:50:00|918.5|918|917.1|916.6|918.5|918|917|916.5|1119
1663858500000|2022-09-22 14:55:00|917|916.5|916.4|915.9|917.6|917.1|916.1|915.6|1020
1663858800000|2022-09-22 15:00:00|916.5|916|916|915.5|916.9|916.4|916|915.5|852
1663859100000|2022-09-22 15:05:00|916.1|915.6|917.6|917.1|917.8|917.3|916|915.5|2001
1663859400000|2022-09-22 15:10:00|917.5|917|916.4|915.9|917.5|917|916.3|915.8|1652
1663859700000|2022-09-22 15:15:00|916.5|916|915.9|915.4|916.9|916.4|915.9|915.4|1557
1663860000000|2022-09-22 15:20:00|916|915.5|915.1|914.6|916|915.5|914.9|914.4|1692
1663860300000|2022-09-22 15:25:00|915.2|914.7|915.8|915.3|916.3|915.8|915.1|914.6|921
1663860600000|2022-09-22 15:30:00|916|915.5|915.9|915.4|916.9|916.4|915.5|915|991
1663860900000|2022-09-22 15:35:00|915.8|915.3|916.7|916.2|917|916.5|915.8|915.3|601
1663861200000|2022-09-22 15:40:00|916.6|916.1|915.9|915.4|916.8|916.3|915.6|915.1|565
1663861500000|2022-09-22 15:45:00|915.8|915.3|917.5|917|917.5|917|915.6|915.1|763
1663861800000|2022-09-22 15:50:00|917.4|916.9|917.4|916.9|917.9|917.4|917.2|916.7|484
1663862100000|2022-09-22 15:55:00|917.5|917|916.7|916.2|917.7|917.2|916.3|915.8|529
1663862400000|2022-09-22 16:00:00|916.8|916.3|917.1|916.6|917.8|917.3|916.8|916.3|509
1663862700000|2022-09-22 16:05:00|917|916.5|917.4|916.9|917.6|917.1|916.7|916.2|421
1663863000000|2022-09-22 16:10:00|917.5|917|916.8|916.3|917.5|917|916.2|915.7|538
1663863300000|2022-09-22 16:15:00|916.6|916.1|917|916.5|917|916.5|916|915.5|936
1663863600000|2022-09-22 16:20:00|916.8|916.3|918|917.5|918.2|917.7|916.6|916.1|1024
1663863900000|2022-09-22 16:25:00|918.1|917.6|916.9|916.4|918.1|917.6|916.9|916.4|401
1663864200000|2022-09-22 16:30:00|917|916.5|916.3|915.8|917|916.5|916.3|915.8|479
1663864500000|2022-09-22 16:35:00|916.4|915.9|916.8|916.3|917.1|916.6|916.3|915.8|440
1663864800000|2022-09-22 16:40:00|916.7|916.2|917.2|916.7|917.4|916.9|916.6|916.1|393
1663865100000|2022-09-22 16:45:00|917.1|916.6|917.3|916.8|918|917.5|917.1|916.6|295
1663865400000|2022-09-22 16:50:00|917.4|916.9|918.2|917.7|918.8|918.3|917.3|916.8|663
1663865700000|2022-09-22 16:55:00|918.1|917.6|917.8|917.3|918.9|918.4|917.7|917.2|257
1663866000000|2022-09-22 17:00:00|917.6|917.1|917.5|917|918.1|917.6|917.2|916.7|384
1663866300000|2022-09-22 17:05:00|917.4|916.9|917.3|916.8|918|917.5|917.1|916.6|298
1663866600000|2022-09-22 17:10:00|917.2|916.7|916.9|916.4|917.7|917.2|916.8|916.3|289
1663866900000|2022-09-22 17:15:00|916.8|916.3|917.1|916.6|917.3|916.8|916.5|916|386
1663867200000|2022-09-22 17:20:00|917|916.5|916.8|916.3|917.3|916.8|916.8|916.3|203
1663867500000|2022-09-22 17:25:00|916.9|916.4|917.9|917.4|917.9|917.4|916.7|916.2|234
1663867800000|2022-09-22 17:30:00|917.8|917.3|918.7|918.2|918.7|918.2|917.8|917.3|372
1663868100000|2022-09-22 17:35:00|918.5|918|918.4|917.9|918.9|918.4|918.4|917.9|304
1663868400000|2022-09-22 17:40:00|918.5|918|918.1|917.6|919|918.5|918.1|917.6|269
1663868700000|2022-09-22 17:45:00|918|917.5|918.3|917.8|918.6|918.1|917.8|917.3|442
1663869000000|2022-09-22 17:50:00|918.2|917.7|919.2|918.7|919.2|918.7|918.2|917.7|355
1663869300000|2022-09-22 17:55:00|919.1|918.6|918.6|918.1|919.4|918.9|918.5|918|669
1663869600000|2022-09-22 18:00:00|918.5|918|917.2|916.7|918.7|918.2|917.2|916.7|822
1663869900000|2022-09-22 18:05:00|917.1|916.6|916.9|916.4|917.6|917.1|916.9|916.4|408
1663870200000|2022-09-22 18:10:00|916.8|916.3|916.7|916.2|917.1|916.6|916.5|916|355
1663870500000|2022-09-22 18:15:00|916.6|916.1|916.4|915.9|916.9|916.4|916.3|915.8|202
1663870800000|2022-09-22 18:20:00|916.5|916|916.2|915.7|916.6|916.1|915.9|915.4|615
1663871100000|2022-09-22 18:25:00|916.1|915.6|916.9|916.4|917|916.5|915.9|915.4|288
1663871400000|2022-09-22 18:30:00|916.8|916.3|917.3|916.8|917.5|917|916.6|916.1|523
1663871700000|2022-09-22 18:35:00|917.4|916.9|918.1|917.6|918.1|917.6|917|916.5|395
1663872000000|2022-09-22 18:40:00|918|917.5|917.9|917.4|918.2|917.7|917.6|917.1|568
1663872300000|2022-09-22 18:45:00|917.8|917.3|917.4|916.9|917.8|917.3|917|916.5|442
1663872600000|2022-09-22 18:50:00|917.5|917|918.7|918.2|919.2|918.7|917.5|917|571
1663872900000|2022-09-22 18:55:00|918.8|918.3|918.8|918.3|919.2|918.7|918.5|918|588
1663873200000|2022-09-22 19:00:00|918.9|918.4|919.9|919.4|920.2|919.7|918.9|918.4|650
1663873500000|2022-09-22 19:05:00|920|919.5|920|919.5|920.4|919.9|919.6|919.1|471
1663873800000|2022-09-22 19:10:00|920.1|919.6|921|920.5|921.1|920.6|920|919.5|614
1663874100000|2022-09-22 19:15:00|921.1|920.6|920.3|919.8|921.1|920.6|920.2|919.7|674
1663874400000|2022-09-22 19:20:00|920.4|919.9|919.6|919.1|920.5|920|919.6|919.1|479
1663874700000|2022-09-22 19:25:00|919.5|919|919.9|919.4|920.1|919.6|918.8|918.3|545
1663875000000|2022-09-22 19:30:00|920|919.5|920.1|919.6|920.5|920|919.8|919.3|636
1663875300000|2022-09-22 19:35:00|920.2|919.7|919.8|919.3|920.7|920.2|919.8|919.3|511
1663875600000|2022-09-22 19:40:00|919.9|919.4|919.8|919.3|920.1|919.6|919.4|918.9|685
1663875900000|2022-09-22 19:45:00|919.7|919.2|921|920.5|921|920.5|919.7|919.2|1630
1663876200000|2022-09-22 19:50:00|920.7|920.2|919.4|918.9|920.7|920.2|919.3|918.8|1311
1663876500000|2022-09-22 19:55:00|919.3|918.8|917.8|917.3|919.6|919.1|917.6|917.1|4479
1663876800000|2022-09-22 20:00:00|918|917|918.2|917.2|918.3|917.3|917.6|916.6|650
1663877100000|2022-09-22 20:05:00|918.3|917.3|918.5|917.5|918.5|917.5|918.2|917.2|112
1663877400000|2022-09-22 20:10:00|918.6|917.6|918.6|917.6|918.7|917.7|918.4|917.4|14
1663877700000|2022-09-22 20:15:00|918.3|917.3|918.4|917.4|918.7|917.7|918.1|917.1|189
1663878000000|2022-09-22 20:20:00|918.2|917.2|918|917|918.2|917.2|917.9|916.9|14
1663878300000|2022-09-22 20:25:00|917.9|916.9|917.6|916.6|917.9|916.9|917.6|916.6|48
1663878600000|2022-09-22 20:30:00|917.7|916.7|917.5|916.5|918.1|917.1|917.5|916.5|90
1663878900000|2022-09-22 20:35:00|917.4|916.4|918.1|917.1|918.2|917.2|917.4|916.4|51
1663879200000|2022-09-22 20:40:00|918.3|917.3|918.4|917.4|918.4|917.4|918.3|917.3|4
1663879500000|2022-09-22 20:45:00|918.2|917.2|918.1|917.1|918.2|917.2|918.1|917.1|4
1663879800000|2022-09-22 20:50:00|918|917|918|917|918|917|918|917|3
1663880100000|2022-09-22 20:55:00|917.9|916.9|918.3|917.3|918.4|917.4|917.9|916.9|22
1663884000000|2022-09-22 22:00:00|919.1|917.1|918.8|916.8|919.3|917.3|918.7|916.7|0
1663884300000|2022-09-22 22:05:00|918.7|916.7|919|917|919|917|918.5|916.5|0
1663884600000|2022-09-22 22:10:00|919.1|917.1|919.1|917.1|919.5|917.5|918.5|916.5|0
1663884900000|2022-09-22 22:15:00|919.2|917.2|919.2|917.2|919.3|917.3|919|917|0
1663885200000|2022-09-22 22:20:00|919.3|917.3|919.7|917.7|919.7|917.7|919.2|917.2|0
1663885500000|2022-09-22 22:25:00|919.6|917.6|919.6|917.6|919.8|917.8|919.6|917.6|0
1663885800000|2022-09-22 22:30:00|919.5|917.5|919.2|917.2|919.6|917.6|919.2|917.2|0
1663886100000|2022-09-22 22:35:00|919.3|917.3|919.5|917.5|919.7|917.7|919.2|917.2|0
1663886400000|2022-09-22 22:40:00|919.6|917.6|918.1|916.1|919.6|917.6|918|916|0
1663886700000|2022-09-22 22:45:00|918|916|918.5|916.5|918.8|916.8|918|916|0
1663887000000|2022-09-22 22:50:00|918.4|916.4|918.5|916.5|918.9|916.9|918.4|916.4|0
1663887300000|2022-09-22 22:55:00|918.4|916.4|918.8|916.8|919.1|917.1|918.2|916.2|0
1663887600000|2022-09-22 23:00:00|918.7|916.7|919.6|917.6|919.6|917.6|918.5|916.5|0
1663887900000|2022-09-22 23:05:00|919.5|917.5|919.3|917.3|919.6|917.6|918.9|916.9|0
1663888200000|2022-09-22 23:10:00|919.2|917.2|919.2|917.2|919.5|917.5|919.1|917.1|0
1663888500000|2022-09-22 23:15:00|919.1|917.1|919.3|917.3|919.4|917.4|919.1|917.1|0
1663888800000|2022-09-22 23:20:00|919.2|917.2|918.8|916.8|919.2|917.2|918.8|916.8|0
1663889100000|2022-09-22 23:25:00|918.9|916.9|919.2|917.2|919.3|917.3|918.9|916.9|0
1663889400000|2022-09-22 23:30:00|919.3|917.3|919.5|917.5|919.6|917.6|919.1|917.1|0
1663889700000|2022-09-22 23:35:00|919.4|917.4|919.4|917.4|919.6|917.6|919.3|917.3|0
1663890000000|2022-09-22 23:40:00|919.5|917.5|919.5|917.5|919.7|917.7|919.5|917.5|0
1663890300000|2022-09-22 23:45:00|919.4|917.4|919.1|917.1|919.6|917.6|919|917|0
1663890600000|2022-09-22 23:50:00|919.2|917.2|919.9|917.9|919.9|917.9|919.1|917.1|0
1663890900000|2022-09-22 23:55:00|919.8|917.8|919.7|917.7|919.9|917.9|919.6|917.6|0
1663891200000|2022-09-23 00:00:00|919.8|917.8|918.8|917.8|919.9|917.9|918.8|917.7|0
1663891500000|2022-09-23 00:05:00|919.2|918.2|918.3|917.3|919.2|918.2|918.3|917.3|27
1663891800000|2022-09-23 00:10:00|918.1|917.1|918.1|917.1|918.3|917.3|918.1|917.1|10
1663892100000|2022-09-23 00:15:00|918.2|917.2|918.1|917.1|918.4|917.4|917.9|916.9|27
1663892400000|2022-09-23 00:20:00|918|917|917.9|916.9|918.2|917.2|917.9|916.9|15
1663892700000|2022-09-23 00:25:00|917.8|916.8|918.2|917.2|918.4|917.4|917.8|916.8|11
1663893000000|2022-09-23 00:30:00|918.3|917.3|918.5|917.5|918.5|917.5|918.3|917.3|4
1663893600000|2022-09-23 00:40:00|918.1|917.1|918.3|917.3|918.5|917.5|918.1|917.1|6
1663893900000|2022-09-23 00:45:00|918.6|917.6|918.6|917.6|918.8|917.8|918.6|917.6|4
1663894200000|2022-09-23 00:50:00|918.5|917.5|918.5|917.5|918.5|917.5|918.5|917.5|3
1663894500000|2022-09-23 00:55:00|918.4|917.4|918.3|917.3|918.4|917.4|918.3|917.3|2
1663894800000|2022-09-23 01:00:00|918|917|917.7|916.7|918|917|917.6|916.6|11
1663895100000|2022-09-23 01:05:00|918.1|917.1|917.7|916.7|918.1|917.1|917.7|916.7|4
1663895400000|2022-09-23 01:10:00|917.9|916.9|918.1|917.1|918.1|917.1|917.9|916.9|22
1663895700000|2022-09-23 01:15:00|918.4|917.4|917.5|916.5|918.4|917.4|916.9|915.9|48
1663896000000|2022-09-23 01:20:00|917.7|916.7|917.1|916.1|918.2|917.2|916.7|915.7|74
1663896300000|2022-09-23 01:25:00|916.8|915.8|916.8|915.8|917|916|916.6|915.6|12
1663896600000|2022-09-23 01:30:00|916.5|915.5|917.6|916.6|917.6|916.6|916.3|915.3|74
1663896900000|2022-09-23 01:35:00|917.5|916.5|916.1|915.1|917.7|916.7|916.1|915.1|60
1663897200000|2022-09-23 01:40:00|916.3|915.3|917.2|916.2|917.5|916.5|916.3|915.3|40
1663897500000|2022-09-23 01:45:00|917.3|916.3|917.3|916.3|918|917|917|916|69
1663897800000|2022-09-23 01:50:00|917.2|916.2|917.7|916.7|917.9|916.9|917.2|916.2|28
1663898100000|2022-09-23 01:55:00|917.5|916.5|918.7|917.7|918.9|917.9|917.5|916.5|89
1663898400000|2022-09-23 02:00:00|918.4|917.4|917.2|916.2|918.4|917.4|917|916|34
1663898700000|2022-09-23 02:05:00|917.6|916.6|918|917|918|917|917.6|916.6|7
1663899000000|2022-09-23 02:10:00|917.1|916.1|916.7|915.7|917.1|916.1|916.7|915.7|6
1663899300000|2022-09-23 02:15:00|916.6|915.6|915.6|914.6|916.6|915.6|915.6|914.6|48
1663899600000|2022-09-23 02:20:00|915.7|914.7|914.6|913.6|915.7|914.7|914.4|913.4|98
1663899900000|2022-09-23 02:25:00|914.7|913.7|915|914|915.2|914.2|914|913|30
1663900200000|2022-09-23 02:30:00|914|913|913.2|912.2|914|913|912.8|911.8|84
1663900500000|2022-09-23 02:35:00|913.3|912.3|913.5|912.5|913.8|912.8|913.2|912.2|47
1663900800000|2022-09-23 02:40:00|913.4|912.4|913.5|912.5|913.6|912.6|912.9|911.9|28
1663901100000|2022-09-23 02:45:00|913.6|912.6|914|913|914.3|913.3|913.6|912.6|42
1663901400000|2022-09-23 02:50:00|913.5|912.5|913.9|912.9|914|913|913.5|912.5|11
1663901700000|2022-09-23 02:55:00|913.4|912.4|913.1|912.1|913.4|912.4|913.1|912.1|8
1663902000000|2022-09-23 03:00:00|913.2|912.2|913.4|912.4|913.4|912.4|912.8|911.8|41
1663902300000|2022-09-23 03:05:00|913.5|912.5|913.6|912.6|913.7|912.7|913.5|912.5|30
1663902600000|2022-09-23 03:10:00|913.5|912.5|913.5|912.5|913.5|912.5|913.2|912.2|27
1663902900000|2022-09-23 03:15:00|913.4|912.4|913.5|912.5|913.7|912.7|913.3|912.3|41
1663903200000|2022-09-23 03:20:00|913.2|912.2|912.6|911.6|913.2|912.2|912.6|911.6|15
1663903500000|2022-09-23 03:25:00|912.8|911.8|913|912|913|912|912.8|911.8|4
1663903800000|2022-09-23 03:30:00|912.5|911.5|912.3|911.3|912.7|911.7|912.3|911.3|49
1663904100000|2022-09-23 03:35:00|912.2|911.2|911.8|910.8|912.3|911.3|911.8|910.8|44
1663904400000|2022-09-23 03:40:00|911.7|910.7|911|910|911.7|910.7|911|910|40
1663904700000|2022-09-23 03:45:00|911.4|910.4|911.1|910.1|911.7|910.7|910.6|909.6|119
1663905000000|2022-09-23 03:50:00|911|910|910.9|909.9|911|910|910.6|909.6|29
1663905300000|2022-09-23 03:55:00|911.1|910.1|911.4|910.4|911.4|910.4|911|910|8
1663905600000|2022-09-23 04:00:00|911.2|910.2|911|910|911.2|910.2|910.6|909.6|42
1663905900000|2022-09-23 04:05:00|909.8|908.8|908.8|907.8|909.8|908.8|908.8|907.8|8
1663906500000|2022-09-23 04:15:00|908.5|907.5|908.6|907.6|908.6|907.6|908.5|907.5|8
1663906800000|2022-09-23 04:20:00|908.7|907.7|909.2|908.2|909.3|908.3|908.6|907.6|56
1663907100000|2022-09-23 04:25:00|909.7|908.7|910|909|910|909|909.7|908.7|17
1663907400000|2022-09-23 04:30:00|910.1|909.1|911.1|910.1|911.1|910.1|909.8|908.8|48
1663907700000|2022-09-23 04:35:00|910.7|909.7|910.3|909.3|910.7|909.7|910.3|909.3|18
1663908000000|2022-09-23 04:40:00|910.4|909.4|911|910|911.1|910.1|910.4|909.4|22
1663908300000|2022-09-23 04:45:00|910.2|909.2|909.9|908.9|910.2|909.2|909.9|908.9|3
1663908600000|2022-09-23 04:50:00|910.2|909.2|910.7|909.7|910.7|909.7|910.2|909.2|28
1663908900000|2022-09-23 04:55:00|910.5|909.5|909.5|908.5|910.5|909.5|909.5|908.5|24
1663909200000|2022-09-23 05:00:00|909.7|908.7|910.9|909.9|911.2|910.2|909.7|908.7|134
1663909500000|2022-09-23 05:05:00|911|910|911.6|910.6|912.5|911.5|911|910|67
1663909800000|2022-09-23 05:10:00|912|911|912.9|911.9|912.9|911.9|912|911|116
1663910100000|2022-09-23 05:15:00|913|912|913.6|912.6|914|913|913|912|134
1663910400000|2022-09-23 05:20:00|913.5|912.5|913.9|912.9|914.8|913.8|913.5|912.5|160
1663910700000|2022-09-23 05:25:00|914|913|913.6|912.6|914.2|913.2|913.4|912.4|48
1663911000000|2022-09-23 05:30:00|913.5|912.5|913.3|912.3|913.5|912.5|913.1|912.1|54
1663911300000|2022-09-23 05:35:00|913.1|912.1|912.1|911.1|913.1|912.1|912|911|87
1663911600000|2022-09-23 05:40:00|912.2|911.2|911.7|910.7|912.5|911.5|911.7|910.7|107
1663911900000|2022-09-23 05:45:00|911.6|910.6|911.5|910.5|911.6|910.6|911|910|59
1663912200000|2022-09-23 05:50:00|911.6|910.6|912.2|911.2|912.3|911.3|911.6|910.6|50
1663912500000|2022-09-23 05:55:00|912.3|911.3|912.4|911.4|912.8|911.8|912.2|911.2|69
1663912800000|2022-09-23 06:00:00|912.3|911.3|912.9|911.9|913|912|911.6|910.6|61
1663913100000|2022-09-23 06:05:00|913|912|913.2|912.2|913.6|912.6|912.7|911.7|81
1663913400000|2022-09-23 06:10:00|913.6|912.6|913.3|912.3|914|913|913.3|912.3|26
1663913700000|2022-09-23 06:15:00|913.2|912.2|913.4|912.4|913.9|912.9|913.2|912.2|30
1663914000000|2022-09-23 06:20:00|913.2|912.2|913|912|913.2|912.2|912.5|911.5|80
1663914300000|2022-09-23 06:25:00|912.9|911.9|912.1|911.1|912.9|911.9|912.1|911.1|133
1663914600000|2022-09-23 06:30:00|912.2|911.2|912.8|911.8|913|912|912.2|911.2|104
1663914900000|2022-09-23 06:35:00|912.7|911.7|912.8|911.8|913.2|912.2|912.6|911.6|159
1663915200000|2022-09-23 06:40:00|912.7|911.7|911.7|910.7|912.8|911.8|911.7|910.7|96
1663915500000|2022-09-23 06:45:00|911.8|910.8|911.5|910.5|911.8|910.8|911|910|120
1663915800000|2022-09-23 06:50:00|911.4|910.4|911|910|911.4|910.4|910.5|909.5|139
1663916100000|2022-09-23 06:55:00|911.1|910.1|911.6|910.6|911.8|910.8|911|910|159
1663916400000|2022-09-23 07:00:00|911.7|910.7|909.8|908.8|911.7|910.7|909.2|908.2|407
1663916700000|2022-09-23 07:05:00|909.5|908.5|910|909|910.2|909.2|909.2|908.2|198
1663917000000|2022-09-23 07:10:00|909.8|908.8|909.2|908.2|910.7|909.7|909.2|908.2|310
1663917300000|2022-09-23 07:15:00|909.1|908.1|910|909|910.1|909.1|909|908|221
1663917600000|2022-09-23 07:20:00|909.8|908.8|908.7|907.7|909.8|908.8|908.4|907.4|413
1663917900000|2022-09-23 07:25:00|908.8|907.8|909.5|908.5|909.6|908.6|908.8|907.8|365
1663918200000|2022-09-23 07:30:00|909.6|908.6|908.5|907.5|909.6|908.6|907.6|906.6|361
1663918500000|2022-09-23 07:35:00|908.3|907.3|907.7|906.7|908.4|907.4|907.7|906.7|142
1663918800000|2022-09-23 07:40:00|907.6|906.6|907.6|906.6|907.8|906.8|907.1|906.1|470
1663919100000|2022-09-23 07:45:00|907.7|906.7|909|908|909|908|907.4|906.4|500
1663919400000|2022-09-23 07:50:00|909.1|908.1|908.7|907.7|909.2|908.2|908.4|907.4|355
1663919700000|2022-09-23 07:55:00|908.6|907.6|908.3|907.3|908.6|907.6|907.6|906.6|283
1663920000000|2022-09-23 08:00:00|908.1|907.1|908|907|908.3|907.3|907.6|906.6|575
1663920300000|2022-09-23 08:05:00|908.1|907.1|907.1|906.1|908.3|907.3|906.8|905.8|594
1663920600000|2022-09-23 08:10:00|907.4|906.4|905.6|904.6|907.7|906.7|905.6|904.6|664
1663920900000|2022-09-23 08:15:00|905.7|904.7|906.3|905.3|906.4|905.4|905.6|904.6|114
1663921200000|2022-09-23 08:20:00|906|905|906.4|905.4|906.4|905.4|905.9|904.9|77
1663921500000|2022-09-23 08:25:00|906.3|905.3|906.1|905.1|906.3|905.3|905.7|904.7|124
1663921800000|2022-09-23 08:30:00|905.9|904.9|905.8|904.8|906.2|905.2|905.2|904.2|95
1663922100000|2022-09-23 08:35:00|905.9|904.9|906.7|905.7|906.7|905.7|905.9|904.9|184
1663922400000|2022-09-23 08:40:00|906.6|905.6|906.1|905.1|906.8|905.8|905.8|904.8|150
1663922700000|2022-09-23 08:45:00|906.2|905.2|905.8|904.8|906.3|905.3|905.7|904.7|143
1663923000000|2022-09-23 08:50:00|905.7|904.7|905.2|904.2|905.8|904.8|905.2|904.2|119
1663923300000|2022-09-23 08:55:00|905.1|904.1|904.5|903.5|905.1|904.1|904.4|903.4|98
1663923600000|2022-09-23 09:00:00|904.4|903.4|904.5|903.5|904.8|903.8|904|903|66
1663923900000|2022-09-23 09:05:00|904.6|903.6|905|904|905.1|904.1|904.4|903.4|247
1663924200000|2022-09-23 09:10:00|904.9|903.9|905.1|904.1|905.2|904.2|904.8|903.8|88
1663924500000|2022-09-23 09:15:00|904.8|903.8|904.6|903.6|904.8|903.8|904.3|903.3|128
1663924800000|2022-09-23 09:20:00|904.4|903.4|904.8|903.8|904.9|903.9|904.4|903.4|70
1663925100000|2022-09-23 09:25:00|905|904|904.6|903.6|905.2|904.2|904.6|903.6|257
1663925400000|2022-09-23 09:30:00|904.7|903.7|903.7|902.7|904.8|903.8|903.6|902.6|147
1663925700000|2022-09-23 09:35:00|903.6|902.6|902.3|901.3|903.7|902.7|902.1|901.1|570
1663926000000|2022-09-23 09:40:00|902.4|901.4|902.7|901.7|903.1|902.1|902.4|901.4|223
1663926300000|2022-09-23 09:45:00|902.8|901.8|903.7|902.7|903.7|902.7|902.4|901.4|149
1663926600000|2022-09-23 09:50:00|903.8|902.8|902.4|901.4|903.8|902.8|902.4|901.4|206
1663926900000|2022-09-23 09:55:00|902.5|901.5|904.1|903.1|904.4|903.4|902.5|901.5|358
1663927200000|2022-09-23 10:00:00|904|903|903.3|902.3|904|903|903.3|902.3|119
1663927500000|2022-09-23 10:05:00|903.4|902.4|903.5|902.5|904|903|903.4|902.4|80
1663927800000|2022-09-23 10:10:00|903.4|902.4|903.1|902.1|903.5|902.5|903|902|162
1663928100000|2022-09-23 10:15:00|903.2|902.2|903.8|902.8|903.8|902.8|903.2|902.2|12
1663928400000|2022-09-23 10:20:00|903.4|902.4|902.1|901.1|903.4|902.4|902.1|901.1|50
1663928700000|2022-09-23 10:25:00|902|901|902.1|901.1|902.5|901.5|901.9|900.9|148
1663929000000|2022-09-23 10:30:00|902|901|901.2|900.2|902|901|901.1|900.1|75
1663929300000|2022-09-23 10:35:00|901.3|900.3|901.8|900.8|901.8|900.8|901.1|900.1|49
1663929600000|2022-09-23 10:40:00|901.9|900.9|900.9|899.9|902|901|900.9|899.9|233
1663929900000|2022-09-23 10:45:00|901|900|900.6|899.6|901|900|900.4|899.4|169
1663930200000|2022-09-23 10:50:00|900.8|899.8|900.3|899.3|900.8|899.8|900|899|196
1663930500000|2022-09-23 10:55:00|900.4|899.4|899.1|898.1|900.4|899.4|899.1|898.1|232
1663930800000|2022-09-23 11:00:00|899.2|898.2|898.9|897.9|900|899|898.8|897.8|442
1663931100000|2022-09-23 11:05:00|899|898|899|898|899.7|898.7|898.8|897.8|189
1663931400000|2022-09-23 11:10:00|898.7|897.7|899.8|898.8|900|899|898.4|897.4|763
1663931700000|2022-09-23 11:15:00|899.7|898.7|899.5|898.5|900|899|899.1|898.1|579
1663932000000|2022-09-23 11:20:00|899.4|898.4|899.6|898.6|899.7|898.7|898.9|897.9|264
1663932300000|2022-09-23 11:25:00|899.5|898.5|900.4|899.4|900.5|899.5|899.4|898.4|562
1663932600000|2022-09-23 11:30:00|900.3|899.3|900.1|899.1|900.4|899.4|899.4|898.4|107
1663932900000|2022-09-23 11:35:00|899.9|898.9|900.3|899.3|900.5|899.5|899.9|898.9|16
1663933200000|2022-09-23 11:40:00|900.4|899.4|899.4|898.4|900.4|899.4|899.1|898.1|61
1663933500000|2022-09-23 11:45:00|899.5|898.5|900|899|900|899|899.3|898.3|153
1663933800000|2022-09-23 11:50:00|900.1|899.1|900.3|899.3|900.5|899.5|899.9|898.9|127
1663934100000|2022-09-23 11:55:00|900|899|900.2|899.2|900.5|899.5|900|899|43
1663934400000|2022-09-23 12:00:00|900.1|899.1|900.3|899.3|900.5|899.5|899.9|898.9|173
1663934700000|2022-09-23 12:05:00|900.4|899.4|900.2|899.2|900.5|899.5|899.9|898.9|162
1663935000000|2022-09-23 12:10:00|900.3|899.3|900.5|899.5|900.9|899.9|900.1|899.1|527
1663935300000|2022-09-23 12:15:00|900.6|899.6|900.2|899.2|900.8|899.8|899.9|898.9|120
1663935600000|2022-09-23 12:20:00|900.3|899.3|900.2|899.2|900.7|899.7|900.1|899.1|361
1663935900000|2022-09-23 12:25:00|900.1|899.1|900.2|899.2|900.4|899.4|900|899|406
1663936200000|2022-09-23 12:30:00|900.1|899.1|899.5|898.5|900.1|899.1|899.2|898.2|220
1663936500000|2022-09-23 12:35:00|899.6|898.6|898.6|897.6|899.6|898.6|898.5|897.5|305
1663936800000|2022-09-23 12:40:00|898.5|897.5|898.2|897.2|898.6|897.6|898.1|897.1|182
1663937100000|2022-09-23 12:45:00|898.1|897.1|897.9|896.9|898.7|897.7|897.9|896.9|463
1663937400000|2022-09-23 12:50:00|897.8|896.8|898.3|897.3|898.3|897.3|897.4|896.4|71
1663937700000|2022-09-23 12:55:00|898.2|897.2|898.7|897.7|898.7|897.7|897.9|896.9|430
1663938000000|2022-09-23 13:00:00|898.8|897.8|900.3|899.3|900.3|899.3|897.7|896.7|938
1663938300000|2022-09-23 13:05:00|900.4|899.4|901.3|900.3|901.3|900.3|899.7|898.7|470
1663938600000|2022-09-23 13:10:00|901.4|900.4|901.4|900.4|901.7|900.7|900.8|899.8|231
1663938900000|2022-09-23 13:15:00|901.6|900.6|901.8|900.8|901.8|900.8|900.9|899.9|501
1663939200000|2022-09-23 13:20:00|901.9|900.9|901.2|900.2|902.2|901.2|901.2|900.2|689
1663939500000|2022-09-23 13:25:00|901.1|900.1|900.6|899.6|901.1|900.1|900.3|899.3|635
1663939800000|2022-09-23 13:30:00|900.4|899.9|900.9|900.4|901.6|901.1|899.2|898.7|5188
1663940100000|2022-09-23 13:35:00|900.8|900.3|898.9|898.4|901.1|900.6|898.4|897.9|1699
1663940400000|2022-09-23 13:40:00|898.8|898.3|898.5|898|899.3|898.8|897.4|896.9|1256
1663940700000|2022-09-23 13:45:00|898.4|897.9|897.3|896.8|898.9|898.4|896.7|896.2|2556
1663941000000|2022-09-23 13:50:00|897.2|896.7|896.7|896.2|897.6|897.1|896.5|896|1959
1663941300000|2022-09-23 13:55:00|896.6|896.1|895.4|894.9|896.9|896.4|895.2|894.7|2121
1663941600000|2022-09-23 14:00:00|895.5|895|895.4|894.9|895.9|895.4|894.3|893.8|2185
1663941900000|2022-09-23 14:05:00|895.5|895|896.3|895.8|896.4|895.9|895.2|894.7|1257
1663942200000|2022-09-23 14:10:00|896.2|895.7|897.1|896.6|897.4|896.9|896.1|895.6|1713
1663942500000|2022-09-23 14:15:00|897|896.5|896.7|896.2|897.2|896.7|896.3|895.8|2903
1663942800000|2022-09-23 14:20:00|896.6|896.1|895.7|895.2|896.7|896.2|895.7|895.2|2343
1663943100000|2022-09-23 14:25:00|895.8|895.3|897.7|897.2|897.8|897.3|895.7|895.2|2997
1663943400000|2022-09-23 14:30:00|897.6|897.1|896.1|895.6|897.6|897.1|896|895.5|1823
1663943700000|2022-09-23 14:35:00|896.2|895.7|895.5|895|896.4|895.9|895.4|894.9|2099
1663944000000|2022-09-23 14:40:00|895.4|894.9|895.8|895.3|896.1|895.6|895.4|894.9|1029
1663944300000|2022-09-23 14:45:00|895.9|895.4|896.2|895.7|896.8|896.3|895.9|895.4|1392
1663944600000|2022-09-23 14:50:00|896.3|895.8|896.1|895.6|896.5|896|895.6|895.1|1844
1663944900000|2022-09-23 14:55:00|896.2|895.7|895.9|895.4|896.8|896.3|895.8|895.3|1312
1663945200000|2022-09-23 15:00:00|895.8|895.3|895.7|895.2|896|895.5|894.9|894.4|3581
1663945500000|2022-09-23 15:05:00|895.8|895.3|897.3|896.8|897.4|896.9|895.8|895.3|2326
1663945800000|2022-09-23 15:10:00|897.2|896.7|896|895.5|897.4|896.9|895.9|895.4|949
1663946100000|2022-09-23 15:15:00|895.9|895.4|897|896.5|897.3|896.8|895.9|895.4|989
1663946400000|2022-09-23 15:20:00|896.9|896.4|898.2|897.7|898.4|897.9|896.6|896.1|932
1663946700000|2022-09-23 15:25:00|898.1|897.6|896|895.5|898.4|897.9|895.9|895.4|5799
1663947000000|2022-09-23 15:30:00|896.1|895.6|896.5|896|897.3|896.8|896.1|895.6|1207
1663947300000|2022-09-23 15:35:00|896.6|896.1|896|895.5|896.9|896.4|896|895.5|758
1663947600000|2022-09-23 15:40:00|895.9|895.4|895.7|895.2|896.3|895.8|895.5|895|931
1663947900000|2022-09-23 15:45:00|895.6|895.1|895.6|895.1|895.6|895.1|894.8|894.3|903
1663948200000|2022-09-23 15:50:00|895.7|895.2|896.1|895.6|896.3|895.8|895.4|894.9|501
1663948500000|2022-09-23 15:55:00|896|895.5|896.1|895.6|896.2|895.7|895.6|895.1|301
1663948800000|2022-09-23 16:00:00|896|895.5|896.2|895.7|896.2|895.7|895.7|895.2|493
1663949100000|2022-09-23 16:05:00|896.3|895.8|895.3|894.8|896.5|896|895|894.5|715
1663949400000|2022-09-23 16:10:00|895.2|894.7|894.4|893.9|895.2|894.7|894.3|893.8|1520
1663949700000|2022-09-23 16:15:00|894.3|893.8|894.1|893.6|894.3|893.8|893.9|893.4|1581
1663950000000|2022-09-23 16:20:00|894|893.5|893.3|892.8|894.3|893.8|893.3|892.8|959
1663950300000|2022-09-23 16:25:00|893.4|892.9|892.5|892|893.6|893.1|892.4|891.9|659
1663950600000|2022-09-23 16:30:00|892.6|892.1|892.1|891.6|892.6|892.1|891.8|891.3|721
1663950900000|2022-09-23 16:35:00|892.2|891.7|892.7|892.2|892.8|892.3|892|891.5|521
1663951200000|2022-09-23 16:40:00|892.6|892.1|892.4|891.9|892.9|892.4|892.4|891.9|913
1663951500000|2022-09-23 16:45:00|892.3|891.8|893.9|893.4|893.9|893.4|892.3|891.8|895
1663951800000|2022-09-23 16:50:00|893.8|893.3|895.5|895|895.6|895.1|893.7|893.2|1304
1663952100000|2022-09-23 16:55:00|895.6|895.1|895.4|894.9|895.6|895.1|894.7|894.2|570
1663952400000|2022-09-23 17:00:00|895.3|894.8|895.7|895.2|896.1|895.6|895|894.5|973
1663952700000|2022-09-23 17:05:00|895.6|895.1|894.7|894.2|895.7|895.2|894.7|894.2|372
1663953000000|2022-09-23 17:10:00|894.8|894.3|894.8|894.3|895.2|894.7|894.5|894|315
1663953300000|2022-09-23 17:15:00|894.7|894.2|895.9|895.4|895.9|895.4|894.6|894.1|143
1663953600000|2022-09-23 17:20:00|895.8|895.3|894.9|894.4|896|895.5|894.9|894.4|359
1663953900000|2022-09-23 17:25:00|894.7|894.2|893.5|893|894.9|894.4|893.4|892.9|582
1663954200000|2022-09-23 17:30:00|893.4|892.9|893.7|893.2|894|893.5|893.1|892.6|674
1663954500000|2022-09-23 17:35:00|893.8|893.3|892.7|892.2|894|893.5|892.7|892.2|742
1663954800000|2022-09-23 17:40:00|892.6|892.1|892.6|892.1|892.9|892.4|892.1|891.6|806
1663955100000|2022-09-23 17:45:00|892.5|892|893.2|892.7|893.5|893|892.5|892|321
1663955400000|2022-09-23 17:50:00|893.1|892.6|893.4|892.9|893.4|892.9|892.9|892.4|184
1663955700000|2022-09-23 17:55:00|893.3|892.8|893.2|892.7|893.5|893|892.8|892.3|355
1663956000000|2022-09-23 18:00:00|893.1|892.6|893.4|892.9|893.4|892.9|892.1|891.6|398
1663956300000|2022-09-23 18:05:00|893.5|893|892.3|891.8|893.9|893.4|892.3|891.8|573
1663956600000|2022-09-23 18:10:00|892.4|891.9|891.4|890.9|892.5|892|891.1|890.6|636
1663956900000|2022-09-23 18:15:00|891.3|890.8|890.7|890.2|891.5|891|890.7|890.2|522
1663957200000|2022-09-23 18:20:00|890.8|890.3|891.5|891|891.9|891.4|890.7|890.2|414
1663957500000|2022-09-23 18:25:00|891.6|891.1|891.7|891.2|892|891.5|891.4|890.9|500
1663957800000|2022-09-23 18:30:00|891.6|891.1|891.6|891.1|891.7|891.2|890.7|890.2|671
1663958100000|2022-09-23 18:35:00|891.5|891|891.1|890.6|891.5|891|891|890.5|440
1663958400000|2022-09-23 18:40:00|890.9|890.4|891.7|891.2|891.8|891.3|890.8|890.3|505
1663958700000|2022-09-23 18:45:00|891.6|891.1|891.3|890.8|892.2|891.7|891.1|890.6|566
1663959000000|2022-09-23 18:50:00|891.2|890.7|890.5|890|891.2|890.7|890.5|890|904
1663959300000|2022-09-23 18:55:00|890.4|889.9|890.2|889.7|890.5|890|889.8|889.3|914
1663959600000|2022-09-23 19:00:00|890.3|889.8|892|891.5|892.3|891.8|890.2|889.7|1189
1663959900000|2022-09-23 19:05:00|891.9|891.4|892.7|892.2|893.6|893.1|891.6|891.1|955
1663960200000|2022-09-23 19:10:00|892.8|892.3|892.3|891.8|893|892.5|891.7|891.2|786
1663960500000|2022-09-23 19:15:00|892.4|891.9|892.9|892.4|893.4|892.9|892.4|891.9|861
1663960800000|2022-09-23 19:20:00|892.8|892.3|892.1|891.6|893.2|892.7|891.8|891.3|1589
1663961100000|2022-09-23 19:25:00|892.2|891.7|892.5|892|892.7|892.2|891.6|891.1|1327
1663961400000|2022-09-23 19:30:00|892.6|892.1|893.3|892.8|893.9|893.4|892.5|892|1177
1663961700000|2022-09-23 19:35:00|893.4|892.9|893.7|893.2|893.8|893.3|892.8|892.3|1101
1663962000000|2022-09-23 19:40:00|893.6|893.1|895.3|894.8|895.5|895|893.5|893|1563
1663962300000|2022-09-23 19:45:00|895.2|894.7|894.2|893.7|895.5|895|894.2|893.7|2373
1663962600000|2022-09-23 19:50:00|893.8|893.3|895|894.5|895.1|894.6|893.7|893.2|3004
1663962900000|2022-09-23 19:55:00|895.1|894.6|895|894.5|895.3|894.8|894.3|893.8|11928
1663963200000|2022-09-23 20:00:00|895.2|894.2|894.9|893.9|895.5|894.5|894.5|893.5|1654
1663963500000|2022-09-23 20:05:00|894.8|893.8|894.7|893.7|894.9|893.9|894.6|893.6|250
1663963800000|2022-09-23 20:10:00|894.6|893.6|895|894|895.2|894.2|894.6|893.6|41
1663964100000|2022-09-23 20:15:00|895.1|894.1|895.5|894.5|895.5|894.5|895.1|894.1|32
1663964400000|2022-09-23 20:20:00|895.3|894.3|895.4|894.4|895.7|894.7|895.3|894.3|87
1663964700000|2022-09-23 20:25:00|895.7|894.7|895.6|894.6|895.7|894.7|895.5|894.5|84
1663965000000|2022-09-23 20:30:00|895.7|894.7|895.9|894.9|895.9|894.9|895.5|894.5|78
1663965300000|2022-09-23 20:35:00|895.8|894.8|895.6|894.6|895.9|894.9|895.6|894.6|14
1663965600000|2022-09-23 20:40:00|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|2
1663965900000|2022-09-23 20:45:00|895.6|894.6|895.6|894.6|896.1|895.1|895.6|894.6|100
1663966200000|2022-09-23 20:50:00|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|1
1663966500000|2022-09-23 20:55:00|895.6|894.6|895.3|893.3|895.6|894.6|894.8|893.3|79
1664143500000|2022-09-25 22:05:00|889.8|887.8|892.1|891.1|892.4|891.4|889.8|887.8|9
1664144100000|2022-09-25 22:15:00|894.8|893.8|893.6|892.6|894.8|893.8|893.6|892.6|3
1664144400000|2022-09-25 22:20:00|895.8|894.8|895.8|894.8|895.8|894.8|895.8|894.8|4
1664144700000|2022-09-25 22:25:00|896.4|895.4|896.4|895.4|896.4|895.4|896.4|895.4|1
1664145000000|2022-09-25 22:30:00|896.2|895.2|896.2|895.2|896.2|895.2|896.2|895.2|1
1664145600000|2022-09-25 22:40:00|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|1
1664146500000|2022-09-25 22:55:00|895.3|894.3|895.3|894.3|895.3|894.3|895.3|894.3|1
1664148600000|2022-09-25 23:30:00|894.1|893.1|894.1|893.1|894.1|893.1|894.1|893.1|1
1664148900000|2022-09-25 23:35:00|||||||||3
1664149200000|2022-09-25 23:40:00|894|893|893.3|892.3|894.5|893.5|893.3|892.3|19
1664149500000|2022-09-25 23:45:00|894.7|893.7|895.3|894.3|895.5|894.5|894.7|893.7|11
1664149800000|2022-09-25 23:50:00|895.4|894.4|894.5|893.5|895.4|894.4|894.5|893.5|2
1664150100000|2022-09-25 23:55:00|895|894|895.1|894.1|895.5|894.5|895|894|15
1664150400000|2022-09-26 00:00:00|894.4|893.4|895.3|894.3|896|895|894.4|893.4|23
1664150700000|2022-09-26 00:05:00|895.6|894.6|897.6|896.6|897.6|896.6|895.6|894.6|42
1664151000000|2022-09-26 00:10:00|897.3|896.3|895.6|894.6|897.3|896.3|895|894|269
1664151300000|2022-09-26 00:15:00|895.5|894.5|893.3|892.3|895.5|894.5|893.3|892.3|112
1664151600000|2022-09-26 00:20:00|893.4|892.4|892.7|891.7|893.4|892.4|892.1|891.1|37
1664151900000|2022-09-26 00:25:00|892.6|891.6|892.6|891.6|892.6|891.6|892.5|891.5|8
1664152200000|2022-09-26 00:30:00|893.5|892.5|893.4|892.4|893.7|892.7|893.4|892.4|17
1664152500000|2022-09-26 00:35:00|893.5|892.5|893.4|892.4|893.7|892.7|893.4|892.4|8
1664152800000|2022-09-26 00:40:00|891.7|890.7|891.6|890.6|891.7|890.7|891.6|890.6|4
1664153100000|2022-09-26 00:45:00|891.3|890.3|890.8|889.8|891.9|890.9|890.8|889.8|16
1664153400000|2022-09-26 00:50:00|891|890|891.4|890.4|892|891|891|890|5
1664153700000|2022-09-26 00:55:00|891.2|890.2|889.3|888.3|891.2|890.2|888.8|887.8|81
1664154000000|2022-09-26 01:00:00|888.5|887.5|889.3|888.3|889.6|888.6|888.4|887.4|54
1664154300000|2022-09-26 01:05:00|889.2|888.2|890.4|889.4|890.4|889.4|889.2|888.2|54
1664154600000|2022-09-26 01:10:00|889.3|888.3|889.5|888.5|889.5|888.5|887.9|886.9|155
1664154900000|2022-09-26 01:15:00|889.3|888.3|889.7|888.7|890.5|889.5|888.5|887.5|128
1664155200000|2022-09-26 01:20:00|889.8|888.8|887.9|886.9|890.3|889.3|887.9|886.9|33
1664155500000|2022-09-26 01:25:00|888|887|888.4|887.4|888.8|887.8|887.6|886.6|105
1664155800000|2022-09-26 01:30:00|888|887|890.8|889.8|890.8|889.8|887.8|886.8|63
1664156100000|2022-09-26 01:35:00|890.6|889.6|892.1|891.1|892.3|891.3|890.6|889.6|152
1664156400000|2022-09-26 01:40:00|892.4|891.4|892.8|891.8|892.8|891.8|891.4|890.4|132
1664156700000|2022-09-26 01:45:00|892.5|891.5|892.4|891.4|892.9|891.9|892|891|99
1664157000000|2022-09-26 01:50:00|892.2|891.2|892.6|891.6|894.1|893.1|892.2|891.2|258
1664157300000|2022-09-26 01:55:00|892.5|891.5|892.9|891.9|893.1|892.1|892.3|891.3|299
1664157600000|2022-09-26 02:00:00|892.8|891.8|894.9|893.9|895|894|892.6|891.6|195
1664157900000|2022-09-26 02:05:00|894.8|893.8|894.2|893.2|896.1|895.1|894|893|92
1664158200000|2022-09-26 02:10:00|894.1|893.1|893.6|892.6|894.1|893.1|893|892|25
1664158500000|2022-09-26 02:15:00|893.7|892.7|894.7|893.7|894.9|893.9|893.7|892.7|103
1664158800000|2022-09-26 02:20:00|895.1|894.1|896.5|895.5|896.9|895.9|894.8|893.8|188
1664159100000|2022-09-26 02:25:00|896.7|895.7|897.7|896.7|898.1|897.1|896.6|895.6|287
1664159400000|2022-09-26 02:30:00|897.6|896.6|896.8|895.8|898.2|897.2|896.8|895.8|279
1664159700000|2022-09-26 02:35:00|896.6|895.6|896.6|895.6|896.8|895.8|896.6|895.6|5
1664160000000|2022-09-26 02:40:00|896.5|895.5|897.6|896.6|898|897|896.4|895.4|72
1664160300000|2022-09-26 02:45:00|897.5|896.5|896.3|895.3|897.7|896.7|896.3|895.3|68
1664160600000|2022-09-26 02:50:00|896.2|895.2|896.1|895.1|896.4|895.4|895.9|894.9|75
1664160900000|2022-09-26 02:55:00|896.3|895.3|895.1|894.1|896.3|895.3|895|894|11
1664161200000|2022-09-26 03:00:00|895|894|895|894|895.2|894.2|894.7|893.7|14
1664161500000|2022-09-26 03:05:00|894.9|893.9|895.6|894.6|895.8|894.8|894.9|893.9|15
1664161800000|2022-09-26 03:10:00|895.4|894.4|894.4|893.4|895.4|894.4|894.3|893.3|40
1664162100000|2022-09-26 03:15:00|893.8|892.8|894.7|893.7|894.7|893.7|893.8|892.8|17
1664162400000|2022-09-26 03:20:00|894.6|893.6|894.8|893.8|895.4|894.4|894.4|893.4|37
1664162700000|2022-09-26 03:25:00|894.7|893.7|894.3|893.3|894.7|893.7|894.2|893.2|29
1664163000000|2022-09-26 03:30:00|894|893|894.2|893.2|894.5|893.5|894|893|20
1664163300000|2022-09-26 03:35:00|893.8|892.8|894.3|893.3|894.6|893.6|893.8|892.8|16
1664163600000|2022-09-26 03:40:00|894.4|893.4|893.8|892.8|895.1|894.1|893.8|892.8|48
1664163900000|2022-09-26 03:45:00|893.9|892.9|893.8|892.8|894.3|893.3|893.6|892.6|36
1664164200000|2022-09-26 03:50:00|893.9|892.9|894.5|893.5|894.7|893.7|893.9|892.9|37
1664164500000|2022-09-26 03:55:00|894.4|893.4|894.7|893.7|894.9|893.9|894.4|893.4|34
1664164800000|2022-09-26 04:00:00|894.1|893.1|893.6|892.6|894.2|893.2|893.3|892.3|37
1664165100000|2022-09-26 04:05:00|893.7|892.7|893.5|892.5|893.7|892.7|893.3|892.3|25
1664165400000|2022-09-26 04:10:00|893.1|892.1|893|892|893.2|892.2|892.6|891.6|98
1664165700000|2022-09-26 04:15:00|892.9|891.9|893.1|892.1|894|893|892.9|891.9|42
1664166000000|2022-09-26 04:20:00|893.2|892.2|893.4|892.4|893.4|892.4|892.9|891.9|42
1664166300000|2022-09-26 04:25:00|893.2|892.2|892.8|891.8|893.4|892.4|892.8|891.8|46
1664166600000|2022-09-26 04:30:00|892.6|891.6|891.7|890.7|892.8|891.8|891.4|890.4|73
1664166900000|2022-09-26 04:35:00|891.6|890.6|891.5|890.5|891.8|890.8|891.5|890.5|51
1664167200000|2022-09-26 04:40:00|891.4|890.4|891.1|890.1|891.8|890.8|891|890|46
1664167500000|2022-09-26 04:45:00|891|890|891|890|891.1|890.1|890.4|889.4|39
1664167800000|2022-09-26 04:50:00|890.8|889.8|890.4|889.4|890.9|889.9|890.4|889.4|30
1664168100000|2022-09-26 04:55:00|890.1|889.1|890.1|889.1|890.4|889.4|889.7|888.7|25
1664168400000|2022-09-26 05:00:00|890.2|889.2|889.5|888.5|890.7|889.7|889.3|888.3|93
1664168700000|2022-09-26 05:05:00|889.8|888.8|889|888|889.8|888.8|888.8|887.8|34
1664169000000|2022-09-26 05:10:00|889.3|888.3|889.8|888.8|889.9|888.9|888.8|887.8|46
1664169300000|2022-09-26 05:15:00|890.4|889.4|890.6|889.6|891.2|890.2|890.2|889.2|42
1664169600000|2022-09-26 05:20:00|890.4|889.4|889.4|888.4|890.8|889.8|889.3|888.3|53
1664169900000|2022-09-26 05:25:00|889.3|888.3|888|887|889.3|888.3|887.8|886.8|48
1664170200000|2022-09-26 05:30:00|887.9|886.9|888.2|887.2|888.3|887.3|887.5|886.5|77
1664170500000|2022-09-26 05:35:00|888|887|887.5|886.5|888|887|887.1|886.1|52
1664170800000|2022-09-26 05:40:00|887.3|886.3|887.5|886.5|887.6|886.6|887.1|886.1|32
1664171100000|2022-09-26 05:45:00|887.4|886.4|888.6|887.6|888.9|887.9|887.3|886.3|45
1664171400000|2022-09-26 05:50:00|888.8|887.8|888.7|887.7|889.5|888.5|888.7|887.7|44
1664171700000|2022-09-26 05:55:00|888.6|887.6|888.4|887.4|888.7|887.7|888.3|887.3|51
1664172000000|2022-09-26 06:00:00|888.5|887.5|889.9|888.9|890.3|889.3|888.3|887.3|108
1664172300000|2022-09-26 06:05:00|889.8|888.8|889.1|888.1|890.4|889.4|889.1|888.1|105
1664172600000|2022-09-26 06:10:00|888.9|887.9|887.2|886.2|889.2|888.2|887.2|886.2|78
1664172900000|2022-09-26 06:15:00|887.4|886.4|887.7|886.7|888.1|887.1|887.1|886.1|88
1664173200000|2022-09-26 06:20:00|887.9|886.9|887.7|886.7|888|887|887.3|886.3|105
1664173500000|2022-09-26 06:25:00|887.6|886.6|886.9|885.9|887.9|886.9|886.8|885.8|90
1664173800000|2022-09-26 06:30:00|886.8|885.8|887.3|886.3|887.9|886.9|886.4|885.4|138
1664174100000|2022-09-26 06:35:00|887.4|886.4|887.3|886.3|887.4|886.4|886.9|885.9|36
1664174400000|2022-09-26 06:40:00|886.9|885.9|886.3|885.3|886.9|885.9|886|885|107
1664174700000|2022-09-26 06:45:00|886.2|885.2|887.6|886.6|887.7|886.7|886.2|885.2|96
1664175000000|2022-09-26 06:50:00|887.7|886.7|887.2|886.2|888.3|887.3|887.2|886.2|145
1664175300000|2022-09-26 06:55:00|887.1|886.1|887.3|886.3|888|887|886.9|885.9|96
1664175600000|2022-09-26 07:00:00|887.2|886.2|889.4|888.4|890.2|889.2|887.1|886.1|546
1664175900000|2022-09-26 07:05:00|889.5|888.5|891.4|890.4|891.7|890.7|889.1|888.1|415
1664176200000|2022-09-26 07:10:00|891.6|890.6|891.2|890.2|891.7|890.7|890.3|889.3|374
1664176500000|2022-09-26 07:15:00|891.1|890.1|891.5|890.5|891.8|890.8|889.9|888.9|336
1664176800000|2022-09-26 07:20:00|891.3|890.3|893.5|892.5|894.2|893.2|891.3|890.3|411
1664177100000|2022-09-26 07:25:00|893.4|892.4|892.7|891.7|894.1|893.1|892.7|891.7|305
1664177400000|2022-09-26 07:30:00|892.8|891.8|893.9|892.9|894.5|893.5|892.3|891.3|218
1664177700000|2022-09-26 07:35:00|893.7|892.7|893.1|892.1|893.8|892.8|893|892|184
1664178000000|2022-09-26 07:40:00|893.2|892.2|893.9|892.9|894.2|893.2|893.2|892.2|110
1664178300000|2022-09-26 07:45:00|893.8|892.8|892|891|894|893|892|891|189
1664178600000|2022-09-26 07:50:00|892.3|891.3|891.3|890.3|893|892|891.3|890.3|355
1664178900000|2022-09-26 07:55:00|891.2|890.2|890.4|889.4|891.3|890.3|890.2|889.2|611
1664179200000|2022-09-26 08:00:00|890.3|889.3|890.1|889.1|890.6|889.6|889.1|888.1|545
1664179500000|2022-09-26 08:05:00|890.2|889.2|890.7|889.7|891.1|890.1|889.8|888.8|529
1664179800000|2022-09-26 08:10:00|890.4|889.4|890.8|889.8|891.5|890.5|890.4|889.4|153
1664180100000|2022-09-26 08:15:00|890.5|889.5|889.8|888.8|890.7|889.7|889.3|888.3|286
1664180400000|2022-09-26 08:20:00|889.7|888.7|891.3|890.3|891.3|890.3|889.7|888.7|135
1664180700000|2022-09-26 08:25:00|891.5|890.5|891.9|890.9|892.3|891.3|891.5|890.5|120
1664181000000|2022-09-26 08:30:00|891.8|890.8|891.3|890.3|892.5|891.5|891.2|890.2|256
1664181300000|2022-09-26 08:35:00|891.4|890.4|890.9|889.9|891.4|890.4|890.4|889.4|84
1664181600000|2022-09-26 08:40:00|891|890|891|890|891.3|890.3|890.3|889.3|165
1664181900000|2022-09-26 08:45:00|891.2|890.2|891.6|890.6|891.7|890.7|890.8|889.8|152
1664182200000|2022-09-26 08:50:00|891.5|890.5|891.6|890.6|892.1|891.1|891.3|890.3|221
1664182500000|2022-09-26 08:55:00|891.8|890.8|891.3|890.3|891.9|890.9|891.3|890.3|116
1664182800000|2022-09-26 09:00:00|891.4|890.4|891.4|890.4|892.1|891.1|891.1|890.1|91
1664183100000|2022-09-26 09:05:00|891.3|890.3|890.5|889.5|891.3|890.3|890.4|889.4|117
1664183400000|2022-09-26 09:10:00|890.6|889.6|890.5|889.5|891.2|890.2|890.5|889.5|94
1664183700000|2022-09-26 09:15:00|890.2|889.2|890|889|890.8|889.8|890|889|82
1664184000000|2022-09-26 09:20:00|890.1|889.1|889.3|888.3|890.2|889.2|889.3|888.3|94
1664184300000|2022-09-26 09:25:00|889.2|888.2|889|888|889.5|888.5|888.8|887.8|251
1664184600000|2022-09-26 09:30:00|888.9|887.9|887.8|886.8|889|888|887.8|886.8|294
1664184900000|2022-09-26 09:35:00|887.9|886.9|886.9|885.9|888.1|887.1|886.9|885.9|217
1664185200000|2022-09-26 09:40:00|886.8|885.8|886.7|885.7|887.1|886.1|886|885|538
1664185500000|2022-09-26 09:45:00|886.6|885.6|887.8|886.8|887.8|886.8|886.4|885.4|469
1664185800000|2022-09-26 09:50:00|887.9|886.9|887.8|886.8|888|887|886.9|885.9|207
1664186100000|2022-09-26 09:55:00|887.6|886.6|886.5|885.5|887.6|886.6|886.3|885.3|181
1664186400000|2022-09-26 10:00:00|886.9|885.9|887.3|886.3|887.3|886.3|886.6|885.6|173
1664186700000|2022-09-26 10:05:00|887.2|886.2|886.9|885.9|887.2|886.2|886.8|885.8|64
1664187000000|2022-09-26 10:10:00|886.3|885.3|886|885|886.3|885.3|885.3|884.3|169
1664187300000|2022-09-26 10:15:00|886.1|885.1|886.8|885.8|887.2|886.2|886|885|56
1664187600000|2022-09-26 10:20:00|887.1|886.1|887.6|886.6|887.8|886.8|887|886|86
1664187900000|2022-09-26 10:25:00|887.2|886.2|888.2|887.2|888.3|887.3|887.2|886.2|74
1664188200000|2022-09-26 10:30:00|888.1|887.1|887.9|886.9|888.4|887.4|887.7|886.7|186
1664188500000|2022-09-26 10:35:00|887.8|886.8|887.3|886.3|887.8|886.8|886.9|885.9|50
1664188800000|2022-09-26 10:40:00|887.1|886.1|887.3|886.3|887.4|886.4|886.8|885.8|84
1664189100000|2022-09-26 10:45:00|887.4|886.4|887.5|886.5|887.6|886.6|887|886|239
1664189400000|2022-09-26 10:50:00|887.2|886.2|887.1|886.1|887.4|886.4|887|886|62
1664189700000|2022-09-26 10:55:00|887.5|886.5|886.5|885.5|887.8|886.8|886.2|885.2|116
1664190000000|2022-09-26 11:00:00|886.6|885.6|886.5|885.5|886.8|885.8|885.9|884.9|60
1664190300000|2022-09-26 11:05:00|886.6|885.6|885.7|884.7|886.8|885.8|885.7|884.7|10
1664190600000|2022-09-26 11:10:00|885.3|884.3|885.6|884.6|885.7|884.7|885.2|884.2|60
1664190900000|2022-09-26 11:15:00|885.9|884.9|886.4|885.4|886.6|885.6|885.9|884.9|99
1664191200000|2022-09-26 11:20:00|886.3|885.3|886.3|885.3|886.4|885.4|885.6|884.6|55
1664191500000|2022-09-26 11:25:00|886.2|885.2|886.7|885.7|886.7|885.7|886.2|885.2|8
1664191800000|2022-09-26 11:30:00|886.8|885.8|887.5|886.5|887.6|886.6|886.8|885.8|35
1664192100000|2022-09-26 11:35:00|887.6|886.6|887.5|886.5|887.7|886.7|886.9|885.9|80
1664192400000|2022-09-26 11:40:00|887.6|886.6|887.7|886.7|887.7|886.7|887.1|886.1|65
1664192700000|2022-09-26 11:45:00|887.5|886.5|887.1|886.1|887.5|886.5|886.9|885.9|45
1664193000000|2022-09-26 11:50:00|887.2|886.2|886.8|885.8|887.2|886.2|886.8|885.8|15
1664193300000|2022-09-26 11:55:00|886.9|885.9|887.1|886.1|887.3|886.3|886.7|885.7|22
1664193600000|2022-09-26 12:00:00|887.4|886.4|886.3|885.3|887.6|886.6|886.3|885.3|67
1664193900000|2022-09-26 12:05:00|886.2|885.2|886|885|886.3|885.3|885.7|884.7|46
1664194200000|2022-09-26 12:10:00|885.9|884.9|886|885|886.7|885.7|885.8|884.8|101
1664194500000|2022-09-26 12:15:00|886.1|885.1|885.9|884.9|886.5|885.5|885.8|884.8|65
1664194800000|2022-09-26 12:20:00|886.2|885.2|887.7|886.7|887.8|886.8|886.2|885.2|98
1664195100000|2022-09-26 12:25:00|887.8|886.8|888.7|887.7|889.1|888.1|887.8|886.8|353
1664195400000|2022-09-26 12:30:00|888.3|887.3|887.1|886.1|888.4|887.4|887|886|63
1664195700000|2022-09-26 12:35:00|887.3|886.3|888.9|887.9|888.9|887.9|887.1|886.1|94
1664196000000|2022-09-26 12:40:00|888.7|887.7|888.5|887.5|888.8|887.8|888.2|887.2|124
1664196300000|2022-09-26 12:45:00|888.6|887.6|890.5|889.5|890.7|889.7|888.6|887.6|399
1664196600000|2022-09-26 12:50:00|890.6|889.6|891|890|891.4|890.4|890.5|889.5|196
1664196900000|2022-09-26 12:55:00|890.9|889.9|890.1|889.1|890.9|889.9|889.7|888.7|66
1664197200000|2022-09-26 13:00:00|890|889|889.1|888.1|890.1|889.1|889.1|888.1|81
1664197500000|2022-09-26 13:05:00|889.2|888.2|888.4|887.4|889.2|888.2|888.4|887.4|173
1664197800000|2022-09-26 13:10:00|888.3|887.3|889.1|888.1|889.3|888.3|888|887|396
1664198100000|2022-09-26 13:15:00|889|888|889.3|888.3|889.3|888.3|888.6|887.6|323
1664198400000|2022-09-26 13:20:00|889.4|888.4|889.3|888.3|889.8|888.8|889|888|244
1664198700000|2022-09-26 13:25:00|889.2|888.2|889.2|888.2|889.2|888.2|888.7|887.7|308
1664199000000|2022-09-26 13:30:00|888.9|888.4|891.2|890.7|891.9|891.4|887.9|887.4|5318
1664199300000|2022-09-26 13:35:00|891.1|890.6|891.1|890.6|892|891.5|890.4|889.9|4980
1664199600000|2022-09-26 13:40:00|891.2|890.7|889.3|888.8|892|891.5|889.1|888.6|2519
1664199900000|2022-09-26 13:45:00|889.2|888.7|890.9|890.4|891|890.5|889.1|888.6|1444
1664200200000|2022-09-26 13:50:00|890.8|890.3|890.5|890|891.4|890.9|890.4|889.9|1846
1664200500000|2022-09-26 13:55:00|890.4|889.9|891.2|890.7|891.5|891|890.1|889.6|2386
1664200800000|2022-09-26 14:00:00|891.3|890.8|891|890.5|892.1|891.6|890.1|889.6|3299
1664201100000|2022-09-26 14:05:00|891.1|890.6|890.7|890.2|891.9|891.4|890.4|889.9|1680
1664201400000|2022-09-26 14:10:00|890.6|890.1|891.5|891|892|891.5|889.6|889.1|1535
1664201700000|2022-09-26 14:15:00|891.7|891.2|892.6|892.1|893.5|893|891.6|891.1|1394
1664202000000|2022-09-26 14:20:00|892.7|892.2|893.3|892.8|893.5|893|892.2|891.7|1750
1664202300000|2022-09-26 14:25:00|893.1|892.6|892.6|892.1|893.4|892.9|891.8|891.3|1327
1664202600000|2022-09-26 14:30:00|892.5|892|891.8|891.3|892.6|892.1|891.1|890.6|1232
1664202900000|2022-09-26 14:35:00|891.7|891.2|892.4|891.9|892.8|892.3|891.7|891.2|1149
1664203200000|2022-09-26 14:40:00|892.6|892.1|891.9|891.4|892.7|892.2|891.1|890.6|1288
1664203500000|2022-09-26 14:45:00|891.8|891.3|890.6|890.1|892|891.5|890|889.5|1284
1664203800000|2022-09-26 14:50:00|890.4|889.9|890.6|890.1|890.9|890.4|889.8|889.3|1241
1664204100000|2022-09-26 14:55:00|890.5|890|890.6|890.1|891.2|890.7|890|889.5|996
1664204400000|2022-09-26 15:00:00|890.8|890.3|891.1|890.6|891.5|891|890.5|890|816
1664204700000|2022-09-26 15:05:00|891|890.5|888.9|888.4|891|890.5|888.8|888.3|1092
1664205000000|2022-09-26 15:10:00|888.8|888.3|890.3|889.8|890.3|889.8|888.4|887.9|1295
1664205300000|2022-09-26 15:15:00|890.4|889.9|889.4|888.9|890.5|890|889.2|888.7|1007
1664205600000|2022-09-26 15:20:00|889.3|888.8|888.5|888|889.9|889.4|888.3|887.8|1422
1664205900000|2022-09-26 15:25:00|888.6|888.1|887.2|886.7|888.7|888.2|887.2|886.7|1153
1664206200000|2022-09-26 15:30:00|887.1|886.6|886.7|886.2|888.1|887.6|886.7|886.2|1150
1664206500000|2022-09-26 15:35:00|886.8|886.3|887|886.5|888|887.5|886.5|886|920
1664206800000|2022-09-26 15:40:00|886.9|886.4|886|885.5|887.8|887.3|886|885.5|997
1664207100000|2022-09-26 15:45:00|885.9|885.4|886.7|886.2|887|886.5|885.3|884.8|1098
1664207400000|2022-09-26 15:50:00|886.5|886|886.7|886.2|886.8|886.3|886|885.5|546
1664207700000|2022-09-26 15:55:00|886.8|886.3|887.4|886.9|888|887.5|886.6|886.1|1109
1664208000000|2022-09-26 16:00:00|887.3|886.8|886.8|886.3|887.5|887|886.3|885.8|725
1664208300000|2022-09-26 16:05:00|886.7|886.2|886.8|886.3|887|886.5|886.3|885.8|503
1664208600000|2022-09-26 16:10:00|886.7|886.2|886.8|886.3|887.2|886.7|886.5|886|659
1664208900000|2022-09-26 16:15:00|886.6|886.1|886.6|886.1|887.1|886.6|886.4|885.9|504
1664209200000|2022-09-26 16:20:00|886.4|885.9|884.9|884.4|886.6|886.1|884.9|884.4|635
1664209500000|2022-09-26 16:25:00|884.8|884.3|884.5|884|884.9|884.4|883.9|883.4|724
1664209800000|2022-09-26 16:30:00|884.4|883.9|883.4|882.9|884.7|884.2|883.3|882.8|985
1664210100000|2022-09-26 16:35:00|883.3|882.8|883.3|882.8|884.2|883.7|883|882.5|842
1664210400000|2022-09-26 16:40:00|883.2|882.7|882.9|882.4|883.6|883.1|882.7|882.2|1123
1664210700000|2022-09-26 16:45:00|882.8|882.3|883.7|883.2|884.3|883.8|882.8|882.3|832
1664211000000|2022-09-26 16:50:00|883.8|883.3|884.9|884.4|885|884.5|883.8|883.3|681
1664211300000|2022-09-26 16:55:00|885|884.5|885.2|884.7|885.8|885.3|885|884.5|900
1664211600000|2022-09-26 17:00:00|885.3|884.8|884.1|883.6|885.3|884.8|884|883.5|884
1664211900000|2022-09-26 17:05:00|884.2|883.7|883.6|883.1|884.4|883.9|883.2|882.7|725
1664212200000|2022-09-26 17:10:00|883.5|883|882.7|882.2|883.7|883.2|882.5|882|598
1664212500000|2022-09-26 17:15:00|882.6|882.1|882.9|882.4|883.4|882.9|882.5|882|794
1664212800000|2022-09-26 17:20:00|882.8|882.3|882.3|881.8|883.4|882.9|882.1|881.6|1303
1664213100000|2022-09-26 17:25:00|882.2|881.7|882.4|881.9|882.7|882.2|881.8|881.3|1497
1664213400000|2022-09-26 17:30:00|882.8|882.3|882.1|881.6|883.3|882.8|881.9|881.4|2801
1664213700000|2022-09-26 17:35:00|882.2|881.7|882.4|881.9|882.8|882.3|882|881.5|856
1664214000000|2022-09-26 17:40:00|882.3|881.8|881.7|881.2|882.6|882.1|881.4|880.9|1010
1664214300000|2022-09-26 17:45:00|881.6|881.1|882.2|881.7|882.8|882.3|881.6|881.1|2045
1664214600000|2022-09-26 17:50:00|882.1|881.6|882.6|882.1|883.3|882.8|882.1|881.6|868
1664214900000|2022-09-26 17:55:00|882.5|882|881.5|881|882.7|882.2|881.4|880.9|581
1664215200000|2022-09-26 18:00:00|881.4|880.9|883.7|883.2|883.8|883.3|881.3|880.8|1007
1664215500000|2022-09-26 18:05:00|883.6|883.1|883.9|883.4|884.2|883.7|883.4|882.9|908
1664215800000|2022-09-26 18:10:00|884|883.5|883.8|883.3|884.2|883.7|883.4|882.9|727
1664216100000|2022-09-26 18:15:00|883.7|883.2|883.9|883.4|884.3|883.8|883.4|882.9|827
1664216400000|2022-09-26 18:20:00|883.8|883.3|883.7|883.2|884.2|883.7|883.6|883.1|858
1664216700000|2022-09-26 18:25:00|883.6|883.1|883.2|882.7|883.9|883.4|883.1|882.6|908
1664217000000|2022-09-26 18:30:00|883.1|882.6|883.4|882.9|884.1|883.6|883|882.5|691
1664217300000|2022-09-26 18:35:00|883.5|883|882.7|882.2|883.7|883.2|882.1|881.6|598
1664217600000|2022-09-26 18:40:00|882.8|882.3|882.7|882.2|883|882.5|882.2|881.7|486
1664217900000|2022-09-26 18:45:00|882.6|882.1|885.2|884.7|885.2|884.7|882.5|882|1274
1664218200000|2022-09-26 18:50:00|885.1|884.6|885.2|884.7|885.6|885.1|884.4|883.9|1348
1664218500000|2022-09-26 18:55:00|885.3|884.8|885|884.5|885.5|885|884.8|884.3|629
1664218800000|2022-09-26 19:00:00|884.9|884.4|885.6|885.1|886.3|885.8|884.9|884.4|658
1664219100000|2022-09-26 19:05:00|885.5|885|886.2|885.7|886.2|885.7|885|884.5|644
1664219400000|2022-09-26 19:10:00|886.3|885.8|885.4|884.9|886.5|886|885.4|884.9|536
1664219700000|2022-09-26 19:15:00|885.3|884.8|885.5|885|886.1|885.6|884.4|883.9|1075
1664220000000|2022-09-26 19:20:00|885.4|884.9|884.8|884.3|885.9|885.4|884.7|884.2|897
1664220300000|2022-09-26 19:25:00|884.7|884.2|885|884.5|885.5|885|884.5|884|756
1664220600000|2022-09-26 19:30:00|884.9|884.4|885.3|884.8|885.4|884.9|884.4|883.9|856
1664220900000|2022-09-26 19:35:00|885.2|884.7|884.9|884.4|886|885.5|884.5|884|757
1664221200000|2022-09-26 19:40:00|884.8|884.3|885.3|884.8|885.7|885.2|884.2|883.7|782
1664221500000|2022-09-26 19:45:00|885.4|884.9|886.1|885.6|886.2|885.7|885|884.5|1379
1664221800000|2022-09-26 19:50:00|885.6|885.1|886.4|885.9|887.2|886.7|884.9|884.4|2015
1664222100000|2022-09-26 19:55:00|886.3|885.8|883.8|883.3|886.4|885.9|883.6|883.1|9390
1664222400000|2022-09-26 20:00:00|884.1|883.1|884|883|885.1|884.1|883.7|882.7|1714
1664222700000|2022-09-26 20:05:00|883.9|882.9|883.9|882.9|884.2|883.2|883.7|882.7|206
1664223000000|2022-09-26 20:10:00|884|883|884|883|884.5|883.5|883.9|882.9|79
1664223300000|2022-09-26 20:15:00|883.9|882.9|884.2|883.2|884.2|883.2|883.9|882.9|13
1664223600000|2022-09-26 20:20:00|883.9|882.9|883.5|882.5|884|883|883.5|882.5|12
1664223900000|2022-09-26 20:25:00|883.4|882.4|884.8|883.8|884.8|883.8|883.4|882.4|165
1664224200000|2022-09-26 20:30:00|884.6|883.6|883.9|882.9|884.6|883.6|883.9|882.9|25
1664224500000|2022-09-26 20:35:00|884.1|883.1|884.1|883.1|884.1|883.1|884.1|883.1|3
1664224800000|2022-09-26 20:40:00|884.7|883.7|884.7|883.7|884.7|883.7|884.7|883.7|5
1664225100000|2022-09-26 20:45:00|884.6|883.6|884.5|883.5|884.6|883.6|884.5|883.5|4
1664225400000|2022-09-26 20:50:00|884.2|883.2|884.6|883.6|884.6|883.6|884.1|883.1|9
1664225700000|2022-09-26 20:55:00|884.5|883.5|883.9|882.9|884.5|883.5|883.8|882.8|32
1664226000000|2022-09-26 21:00:00|883.8|882.8|883.4|882.4|883.8|882.8|883.4|882.4|33
1664226300000|2022-09-26 21:05:00|883.2|882.2|883.2|882.2|883.2|882.2|883.2|882.2|5
1664228400000|2022-09-26 21:40:00|884.6|883.6|884.6|883.6|884.6|883.6|884.6|883.6|10
1664229600000|2022-09-26 22:00:00|884.2|882.2|884.2|882.2|885.4|883.4|884.1|882.1|0
1664229900000|2022-09-26 22:05:00|884.3|882.3|884.2|882.2|884.9|882.9|884.1|882.1|0
1664230200000|2022-09-26 22:10:00|884.3|882.3|883.7|881.7|884.3|882.3|883.5|881.5|0
1664230500000|2022-09-26 22:15:00|883.8|881.8|884|882|884.1|882.1|883.6|881.6|0
1664230800000|2022-09-26 22:20:00|884.1|882.1|884.7|882.7|885.2|883.2|884.1|882.1|0
1664231100000|2022-09-26 22:25:00|884.6|882.6|884.9|882.9|885.2|883.2|884.5|882.5|0
1664231400000|2022-09-26 22:30:00|885|883|885.6|883.6|885.7|883.7|885|883|0
1664231700000|2022-09-26 22:35:00|885.5|883.5|885.4|883.4|885.7|883.7|885.3|883.3|0
1664232000000|2022-09-26 22:40:00|885.3|883.3|885.5|883.5|885.6|883.6|885.3|883.3|0
1664232300000|2022-09-26 22:45:00|885.4|883.4|885.6|883.6|885.6|883.6|885.3|883.3|0
1664232600000|2022-09-26 22:50:00|885.5|883.5|885.4|883.4|885.6|883.6|885.3|883.3|0
1664232900000|2022-09-26 22:55:00|885.3|883.3|885.6|883.6|885.8|883.8|885.2|883.2|0
1664233200000|2022-09-26 23:00:00|885.7|883.7|886|884|886.1|884.1|885.6|883.6|0
1664233500000|2022-09-26 23:05:00|886.1|884.1|885.9|883.9|886.2|884.2|885.8|883.8|0
1664233800000|2022-09-26 23:10:00|886|884|886.5|884.5|886.7|884.7|885.9|883.9|0
1664234100000|2022-09-26 23:15:00|886.4|884.4|886.6|884.6|886.9|884.9|886.4|884.4|0
1664234400000|2022-09-26 23:20:00|886.7|884.7|886.8|884.8|887|885|886.2|884.2|0
1664234700000|2022-09-26 23:25:00|886.9|884.9|886.8|884.8|887|885|886.6|884.6|0
1664235000000|2022-09-26 23:30:00|886.9|884.9|887.1|885.1|887.1|885.1|886.6|884.6|0
1664235300000|2022-09-26 23:35:00|887|885|886.7|884.7|887.2|885.2|886.6|884.6|0
1664235600000|2022-09-26 23:40:00|886.8|884.8|886.4|884.4|886.8|884.8|886.2|884.2|0
1664235900000|2022-09-26 23:45:00|886.3|884.3|886.5|884.5|886.6|884.6|886.2|884.2|0
1664236200000|2022-09-26 23:50:00|886.6|884.6|887.7|885.7|887.8|885.8|886.5|884.5|0
1664236500000|2022-09-26 23:55:00|887.6|885.6|887.3|885.3|887.9|885.9|887.3|885.3|0
1664236800000|2022-09-27 00:00:00|887.4|885.4|886.1|885.1|887.7|885.8|885.9|884.9|42
1664237100000|2022-09-27 00:05:00|886|885|886.3|885.3|887|886|886|885|79
1664237400000|2022-09-27 00:10:00|886.8|885.8|888.6|887.6|888.6|887.6|886.8|885.8|11
1664237700000|2022-09-27 00:15:00|888.9|887.9|888.7|887.7|888.9|887.9|888.7|887.7|14
1664238000000|2022-09-27 00:20:00|888.2|887.2|888|887|888.3|887.3|888|887|7
1664238300000|2022-09-27 00:25:00|887.9|886.9|887.8|886.8|887.9|886.9|887.8|886.8|2
1664238600000|2022-09-27 00:30:00|887.9|886.9|887.4|886.4|888.7|887.7|887.4|886.4|30
1664238900000|2022-09-27 00:35:00|887.5|886.5|887.5|886.5|888|887|887.5|886.5|10
1664239200000|2022-09-27 00:40:00|887.1|886.1|888|887|888|887|887.1|886.1|28
1664239500000|2022-09-27 00:45:00|887.9|886.9|889.1|888.1|889.4|888.4|887.5|886.5|151
1664239800000|2022-09-27 00:50:00|889.5|888.5|889|888|889.7|888.7|889|888|9
1664240100000|2022-09-27 00:55:00|888.9|887.9|889.1|888.1|889.1|888.1|888.9|887.9|31
1664240400000|2022-09-27 01:00:00|889.3|888.3|889.6|888.6|889.7|888.7|889.1|888.1|16
1664240700000|2022-09-27 01:05:00|889.5|888.5|888.9|887.9|889.6|888.6|888.9|887.9|29
1664241000000|2022-09-27 01:10:00|888.7|887.7|888.1|887.1|889.1|888.1|888.1|887.1|48
1664241300000|2022-09-27 01:15:00|888|887|886.3|885.3|888|887|884.9|883.9|121
1664241600000|2022-09-27 01:20:00|886.2|885.2|886.3|885.3|887.3|886.3|886.2|885.2|39
1664241900000|2022-09-27 01:25:00|886.2|885.2|886.6|885.6|886.6|885.6|886.2|885.2|137
1664242200000|2022-09-27 01:30:00|886.7|885.7|887.5|886.5|888.1|887.1|886.7|885.7|123
1664242500000|2022-09-27 01:35:00|887.3|886.3|886.5|885.5|887.3|886.3|885.7|884.7|137
1664242800000|2022-09-27 01:40:00|886.3|885.3|884.8|883.8|886.7|885.7|884.8|883.8|94
1664243100000|2022-09-27 01:45:00|884.7|883.7|884.8|883.8|885.6|884.6|883.6|882.6|99
1664243400000|2022-09-27 01:50:00|885.3|884.3|885.3|884.3|886.1|885.1|884.6|883.6|206
1664243700000|2022-09-27 01:55:00|885.6|884.6|886.3|885.3|887.2|886.2|885.5|884.5|270
1664244000000|2022-09-27 02:00:00|886.2|885.2|887.2|886.2|887.2|886.2|885.3|884.3|104
1664244300000|2022-09-27 02:05:00|887.3|886.3|884.9|883.9|887.3|886.3|884.9|883.9|70
1664244600000|2022-09-27 02:10:00|884.5|883.5|884.8|883.8|885.3|884.3|884.5|883.5|109
1664244900000|2022-09-27 02:15:00|884.6|883.6|884.3|883.3|884.9|883.9|884.3|883.3|89
1664245200000|2022-09-27 02:20:00|884.4|883.4|885.2|884.2|885.7|884.7|884.4|883.4|53
1664245500000|2022-09-27 02:25:00|885.3|884.3|885.8|884.8|886.3|885.3|885.3|884.3|37
1664245800000|2022-09-27 02:30:00|885.3|884.3|884.8|883.8|885.6|884.6|884.8|883.8|11
1664246100000|2022-09-27 02:35:00|884.9|883.9|884.4|883.4|884.9|883.9|883.7|882.7|189
1664246400000|2022-09-27 02:40:00|884.3|883.3|883.8|882.8|884.5|883.5|883.3|882.3|54
1664246700000|2022-09-27 02:45:00|883.7|882.7|883.8|882.8|883.8|882.8|883.2|882.2|71
1664247000000|2022-09-27 02:50:00|883.6|882.6|883.7|882.7|884.4|883.4|883.5|882.5|22
1664247300000|2022-09-27 02:55:00|883.6|882.6|883.6|882.6|883.8|882.8|883.4|882.4|18
1664247600000|2022-09-27 03:00:00|883.7|882.7|884|883|884.6|883.6|883.7|882.7|37
1664247900000|2022-09-27 03:05:00|883.7|882.7|883.4|882.4|883.7|882.7|883.2|882.2|15
1664248200000|2022-09-27 03:10:00|883.5|882.5|882.3|881.3|883.5|882.5|882.2|881.2|66
1664248500000|2022-09-27 03:15:00|882.2|881.2|882|881|882.8|881.8|882|881|55
1664248800000|2022-09-27 03:20:00|882.1|881.1|881.7|880.7|882.1|881.1|881.4|880.4|139
1664249100000|2022-09-27 03:25:00|882|881|882.7|881.7|882.7|881.7|882|881|12
1664249400000|2022-09-27 03:30:00|882.6|881.6|882.5|881.5|882.6|881.6|882|881|22
1664249700000|2022-09-27 03:35:00|882.4|881.4|882.7|881.7|882.7|881.7|881.6|880.6|105
1664250000000|2022-09-27 03:40:00|882.5|881.5|883.7|882.7|883.7|882.7|882.4|881.4|23
1664250300000|2022-09-27 03:45:00|884|883|883.6|882.6|884|883|883.1|882.1|24
1664250600000|2022-09-27 03:50:00|884|883|883.9|882.9|884.2|883.2|883.9|882.9|54
1664250900000|2022-09-27 03:55:00|883.7|882.7|883.3|882.3|883.8|882.8|883.3|882.3|15
1664251200000|2022-09-27 04:00:00|883.5|882.5|884.1|883.1|884.1|883.1|883.5|882.5|17
1664251500000|2022-09-27 04:05:00|884.2|883.2|883.8|882.8|884.2|883.2|883.6|882.6|23
1664251800000|2022-09-27 04:10:00|883.7|882.7|883.5|882.5|884|883|883.5|882.5|24
1664252100000|2022-09-27 04:15:00|883.4|882.4|883.8|882.8|883.8|882.8|883.4|882.4|12
1664252400000|2022-09-27 04:20:00|884|883|883.4|882.4|884.3|883.3|883.4|882.4|66
1664252700000|2022-09-27 04:25:00|883.5|882.5|883.4|882.4|883.7|882.7|883.4|882.4|15
1664253000000|2022-09-27 04:30:00|883.5|882.5|883.4|882.4|883.6|882.6|883.2|882.2|29
1664253300000|2022-09-27 04:35:00|883.5|882.5|882.8|881.8|883.5|882.5|882.8|881.8|15
1664253600000|2022-09-27 04:40:00|882.7|881.7|883.3|882.3|883.4|882.4|882.7|881.7|25
1664253900000|2022-09-27 04:45:00|883.4|882.4|883.1|882.1|883.6|882.6|883.1|882.1|16
1664254200000|2022-09-27 04:50:00|883.2|882.2|883|882|883.2|882.2|883|882|13
1664254500000|2022-09-27 04:55:00|883.2|882.2|882.9|881.9|883.2|882.2|882.7|881.7|15
1664254800000|2022-09-27 05:00:00|883|882|884.9|883.9|885|884|882.9|881.9|190
1664255100000|2022-09-27 05:05:00|885|884|884.7|883.7|885.2|884.2|884.5|883.5|80
1664255400000|2022-09-27 05:10:00|884.6|883.6|884|883|885.1|884.1|884|883|147
1664255700000|2022-09-27 05:15:00|884.2|883.2|883.4|882.4|884.4|883.4|883.4|882.4|54
1664256000000|2022-09-27 05:20:00|883.7|882.7|884.1|883.1|884.5|883.5|883.7|882.7|107
1664256300000|2022-09-27 05:25:00|884.2|883.2|885.2|884.2|885.3|884.3|883.9|882.9|71
1664256600000|2022-09-27 05:30:00|885.1|884.1|884|883|885.1|884.1|883.8|882.8|72
1664256900000|2022-09-27 05:35:00|883.9|882.9|883.4|882.4|884.3|883.3|883.4|882.4|95
1664257200000|2022-09-27 05:40:00|883.5|882.5|885.2|884.2|885.2|884.2|883.5|882.5|145
1664257500000|2022-09-27 05:45:00|885.1|884.1|884.7|883.7|885.2|884.2|884.5|883.5|151
1664257800000|2022-09-27 05:50:00|884.8|883.8|885.7|884.7|885.8|884.8|884.8|883.8|173
1664258100000|2022-09-27 05:55:00|885.6|884.6|886.5|885.5|886.8|885.8|885.5|884.5|121
1664258400000|2022-09-27 06:00:00|886.4|885.4|886.7|885.7|886.7|885.7|886.1|885.1|90
1664258700000|2022-09-27 06:05:00|886.6|885.6|886.5|885.5|886.8|885.8|886.1|885.1|206
1664259000000|2022-09-27 06:10:00|886.6|885.6|886.7|885.7|886.9|885.9|886|885|86
1664259300000|2022-09-27 06:15:00|886.8|885.8|889.2|888.2|889.5|888.5|886.8|885.8|363
1664259600000|2022-09-27 06:20:00|889.1|888.1|890.4|889.4|890.4|889.4|888.7|887.7|265
1664259900000|2022-09-27 06:25:00|890.5|889.5|891.1|890.1|891.1|890.1|889.7|888.7|285
1664260200000|2022-09-27 06:30:00|891|890|891.1|890.1|891.6|890.6|890.5|889.5|254
1664260500000|2022-09-27 06:35:00|891.2|890.2|891.6|890.6|891.6|890.6|890.8|889.8|254
1664260800000|2022-09-27 06:40:00|891.5|890.5|890.3|889.3|891.9|890.9|890|889|237
1664261100000|2022-09-27 06:45:00|890.2|889.2|889.4|888.4|890.6|889.6|889|888|485
1664261400000|2022-09-27 06:50:00|889.6|888.6|890.3|889.3|890.3|889.3|889.3|888.3|458
1664261700000|2022-09-27 06:55:00|890.2|889.2|890|889|890.5|889.5|889.9|888.9|156
1664262000000|2022-09-27 07:00:00|890.1|889.1|892|891|892.2|891.2|890|889|662
1664262300000|2022-09-27 07:05:00|891.9|890.9|891|890|891.9|890.9|890.5|889.5|205
1664262600000|2022-09-27 07:10:00|891.2|890.2|889.9|888.9|891.2|890.2|889.6|888.6|354
1664262900000|2022-09-27 07:15:00|890|889|891.4|890.4|892|891|889.9|888.9|474
1664263200000|2022-09-27 07:20:00|891.5|890.5|893.6|892.6|893.7|892.7|891.5|890.5|510
1664263500000|2022-09-27 07:25:00|893.7|892.7|894.9|893.9|894.9|893.9|893.4|892.4|129
1664263800000|2022-09-27 07:30:00|895|894|893.7|892.7|895|894|893.6|892.6|91
1664264100000|2022-09-27 07:35:00|893.6|892.6|894.5|893.5|894.6|893.6|893.3|892.3|421
1664264400000|2022-09-27 07:40:00|894.4|893.4|894|893|894.6|893.6|893.7|892.7|117
1664264700000|2022-09-27 07:45:00|894.2|893.2|894.3|893.3|894.7|893.7|893.9|892.9|111
1664265000000|2022-09-27 07:50:00|894.4|893.4|894|893|894.4|893.4|893.8|892.8|82
1664265300000|2022-09-27 07:55:00|893.9|892.9|893.4|892.4|894.1|893.1|893.2|892.2|308
1664265600000|2022-09-27 08:00:00|893.3|892.3|893.4|892.4|894.1|893.1|892.8|891.8|209
1664265900000|2022-09-27 08:05:00|893.3|892.3|893.1|892.1|893.7|892.7|892.9|891.9|914
1664266200000|2022-09-27 08:10:00|893.2|892.2|893.2|892.2|893.2|892.2|892.4|891.4|136
1664266500000|2022-09-27 08:15:00|893|892|892|891|893.5|892.5|892|891|111
1664266800000|2022-09-27 08:20:00|892.2|891.2|893.2|892.2|893.2|892.2|891.9|890.9|107
1664267100000|2022-09-27 08:25:00|893.3|892.3|892.8|891.8|893.3|892.3|892.8|891.8|35
1664267400000|2022-09-27 08:30:00|892.7|891.7|892.8|891.8|893|892|892.3|891.3|151
1664267700000|2022-09-27 08:35:00|892.9|891.9|892.1|891.1|892.9|891.9|891.8|890.8|177
1664268000000|2022-09-27 08:40:00|892.3|891.3|891.3|890.3|892.3|891.3|891.3|890.3|102
1664268300000|2022-09-27 08:45:00|891.2|890.2|891|890|891.3|890.3|890.5|889.5|293
1664268600000|2022-09-27 08:50:00|891.3|890.3|890.9|889.9|891.5|890.5|890.9|889.9|32
1664268900000|2022-09-27 08:55:00|890.6|889.6|890.1|889.1|890.8|889.8|889.8|888.8|126
1664269200000|2022-09-27 09:00:00|890.2|889.2|889.5|888.5|890.2|889.2|889.4|888.4|61
1664269500000|2022-09-27 09:05:00|889.6|888.6|889.2|888.2|889.7|888.7|889.1|888.1|112
1664269800000|2022-09-27 09:10:00|889.1|888.1|888.3|887.3|889.1|888.1|888|887|373
1664270100000|2022-09-27 09:15:00|888.4|887.4|889.8|888.8|889.8|888.8|888.2|887.2|207
1664270400000|2022-09-27 09:20:00|889.9|888.9|889.5|888.5|890.4|889.4|889.5|888.5|84
1664270700000|2022-09-27 09:25:00|889.6|888.6|889.1|888.1|889.6|888.6|888.9|887.9|63
1664271000000|2022-09-27 09:30:00|889.2|888.2|888.8|887.8|889.5|888.5|888.5|887.5|140
1664271300000|2022-09-27 09:35:00|889.1|888.1|889.3|888.3|889.7|888.7|889.1|888.1|69
1664271600000|2022-09-27 09:40:00|889.5|888.5|889.8|888.8|889.8|888.8|889.4|888.4|54
1664271900000|2022-09-27 09:45:00|889.9|888.9|890.2|889.2|890.3|889.3|889.9|888.9|42
1664272200000|2022-09-27 09:50:00|889.9|888.9|889.1|888.1|889.9|888.9|889|888|109
1664272500000|2022-09-27 09:55:00|889.2|888.2|888.9|887.9|889.3|888.3|888.9|887.9|152
1664272800000|2022-09-27 10:00:00|888.8|887.8|889.7|888.7|889.8|888.8|888.8|887.8|106
1664273100000|2022-09-27 10:05:00|889.8|888.8|889.2|888.2|890.2|889.2|889.2|888.2|36
1664273400000|2022-09-27 10:10:00|889.1|888.1|890.3|889.3|890.3|889.3|888.8|887.8|150
1664273700000|2022-09-27 10:15:00|890.6|889.6|890.2|889.2|890.8|889.8|889.7|888.7|116
1664274000000|2022-09-27 10:20:00|890.4|889.4|890.5|889.5|890.8|889.8|890.4|889.4|69
1664274300000|2022-09-27 10:25:00|891.1|890.1|891.7|890.7|891.7|890.7|891.1|890.1|134
1664274600000|2022-09-27 10:30:00|891.6|890.6|891.5|890.5|892.2|891.2|891.3|890.3|152
1664274900000|2022-09-27 10:35:00|891.6|890.6|892|891|892.2|891.2|891|890|50
1664275200000|2022-09-27 10:40:00|891.7|890.7|892.1|891.1|892.3|891.3|891.7|890.7|61
1664275500000|2022-09-27 10:45:00|891.9|890.9|892.4|891.4|892.4|891.4|891.4|890.4|91
1664275800000|2022-09-27 10:50:00|892.5|891.5|891.9|890.9|892.6|891.6|891.5|890.5|350
1664276100000|2022-09-27 10:55:00|891.8|890.8|891.4|890.4|892|891|891.4|890.4|78
1664276400000|2022-09-27 11:00:00|891.5|890.5|891.3|890.3|891.6|890.6|891.2|890.2|111
1664276700000|2022-09-27 11:05:00|891.1|890.1|891.9|890.9|892.4|891.4|891|890|58
1664277000000|2022-09-27 11:10:00|892|891|891.6|890.6|892.3|891.3|891.5|890.5|141
1664277300000|2022-09-27 11:15:00|891.7|890.7|891.3|890.3|891.7|890.7|891.2|890.2|228
1664277600000|2022-09-27 11:20:00|891.5|890.5|892.2|891.2|892.2|891.2|891.5|890.5|62
1664277900000|2022-09-27 11:25:00|892.3|891.3|891.8|890.8|892.4|891.4|891.7|890.7|79
1664278200000|2022-09-27 11:30:00|891.9|890.9|892.4|891.4|892.4|891.4|891.6|890.6|147
1664278500000|2022-09-27 11:35:00|892.3|891.3|892.8|891.8|892.9|891.9|892.2|891.2|138
1664278800000|2022-09-27 11:40:00|892.9|891.9|893.6|892.6|893.6|892.6|892.7|891.7|85
1664279100000|2022-09-27 11:45:00|893.8|892.8|894|893|894|893|893.7|892.7|179
1664279400000|2022-09-27 11:50:00|893.9|892.9|893.4|892.4|894|893|893.3|892.3|49
1664279700000|2022-09-27 11:55:00|893.5|892.5|892.8|891.8|893.8|892.8|892.6|891.6|70
1664280000000|2022-09-27 12:00:00|893|892|893.3|892.3|893.5|892.5|892.7|891.7|386
1664280300000|2022-09-27 12:05:00|893.4|892.4|893.7|892.7|893.8|892.8|893.3|892.3|125
1664280600000|2022-09-27 12:10:00|893.8|892.8|894|893|894.2|893.2|893.6|892.6|87
1664280900000|2022-09-27 12:15:00|894.1|893.1|894.4|893.4|894.7|893.7|894.1|893.1|192
1664281200000|2022-09-27 12:20:00|894.3|893.3|894.4|893.4|894.5|893.5|894.1|893.1|110
1664281500000|2022-09-27 12:25:00|894.3|893.3|893.8|892.8|894.4|893.4|893.4|892.4|333
1664281800000|2022-09-27 12:30:00|893.7|892.7|894|893|894.3|893.3|893.5|892.5|333
1664282100000|2022-09-27 12:35:00|894.1|893.1|894.3|893.3|894.4|893.4|893.7|892.7|347
1664282400000|2022-09-27 12:40:00|894.1|893.1|894.1|893.1|894.3|893.3|893.7|892.7|106
1664282700000|2022-09-27 12:45:00|894.2|893.2|894.1|893.1|894.6|893.6|893.7|892.7|150
1664283000000|2022-09-27 12:50:00|894|893|892.4|891.4|894|893|892.4|891.4|207
1664283300000|2022-09-27 12:55:00|892.5|891.5|891.8|890.8|892.5|891.5|891.8|890.8|165
1664283600000|2022-09-27 13:00:00|891.6|890.6|891.2|890.2|891.9|890.9|891.1|890.1|198
1664283900000|2022-09-27 13:05:00|891.1|890.1|891.2|890.2|892|891|890.5|889.5|206
1664284200000|2022-09-27 13:10:00|891.3|890.3|892.3|891.3|892.3|891.3|891.3|890.3|178
1664284500000|2022-09-27 13:15:00|892.2|891.2|891.8|890.8|892.4|891.4|891.7|890.7|206
1664284800000|2022-09-27 13:20:00|891.9|890.9|890.8|889.8|892|891|890.7|889.7|114
1664285100000|2022-09-27 13:25:00|890.7|889.7|890.3|889.3|891.1|890.1|890.3|889.3|324
1664285400000|2022-09-27 13:30:00|890.1|889.6|892.7|892.2|892.7|892.2|889.9|889.4|4168
1664285700000|2022-09-27 13:35:00|892.8|892.3|895.1|894.6|895.5|895|892.5|892|2383
1664286000000|2022-09-27 13:40:00|895.2|894.7|894.6|894.1|896.1|895.6|894.3|893.8|1780
1664286300000|2022-09-27 13:45:00|894.7|894.2|892.5|892|894.7|894.2|892.3|891.8|1510
1664286600000|2022-09-27 13:50:00|892.6|892.1|892.2|891.7|892.7|892.2|891.2|890.7|1509
1664286900000|2022-09-27 13:55:00|892.1|891.6|891.7|891.2|892.3|891.8|891.2|890.7|1571
1664287200000|2022-09-27 14:00:00|891.8|891.3|888.9|888.4|892|891.5|888.1|887.6|3612
1664287500000|2022-09-27 14:05:00|888.8|888.3|887.6|887.1|889.1|888.6|887.4|886.9|1505
1664287800000|2022-09-27 14:10:00|887.5|887|889.7|889.2|889.8|889.3|887.3|886.8|2609
1664288100000|2022-09-27 14:15:00|889.6|889.1|888.7|888.2|890|889.5|888.3|887.8|1807
1664288400000|2022-09-27 14:20:00|888.6|888.1|889.2|888.7|889.8|889.3|887.9|887.4|2468
1664288700000|2022-09-27 14:25:00|889.1|888.6|887.9|887.4|890.5|890|887.9|887.4|2333
1664289000000|2022-09-27 14:30:00|888|887.5|890.1|889.6|890.7|890.2|887.9|887.4|1046
1664289300000|2022-09-27 14:35:00|890|889.5|889.3|888.8|891|890.5|889.1|888.6|915
1664289600000|2022-09-27 14:40:00|889.2|888.7|891.6|891.1|891.6|891.1|888.7|888.2|1389
1664289900000|2022-09-27 14:45:00|891.5|891|891.9|891.4|892.2|891.7|890.7|890.2|690
1664290200000|2022-09-27 14:50:00|892|891.5|891|890.5|892.2|891.7|890.9|890.4|746
1664290500000|2022-09-27 14:55:00|891.1|890.6|891.2|890.7|891.5|891|890.9|890.4|688
1664290800000|2022-09-27 15:00:00|891.3|890.8|890.2|889.7|891.6|891.1|889.8|889.3|751
1664291100000|2022-09-27 15:05:00|890.3|889.8|891.3|890.8|891.3|890.8|889.7|889.2|1020
1664291400000|2022-09-27 15:10:00|891.4|890.9|890.1|889.6|891.6|891.1|890|889.5|574
1664291700000|2022-09-27 15:15:00|890.2|889.7|889.8|889.3|890.4|889.9|889.5|889|728
1664292000000|2022-09-27 15:20:00|889.7|889.2|887.9|887.4|890|889.5|887.8|887.3|1147
1664292300000|2022-09-27 15:25:00|888|887.5|886.5|886|888.1|887.6|886.1|885.6|1094
1664292600000|2022-09-27 15:30:00|886.4|885.9|887.7|887.2|887.9|887.4|886.3|885.8|780
1664292900000|2022-09-27 15:35:00|887.8|887.3|887.5|887|887.9|887.4|886.8|886.3|944
1664293200000|2022-09-27 15:40:00|887.6|887.1|887.5|887|888.2|887.7|887|886.5|1126
1664293500000|2022-09-27 15:45:00|887.6|887.1|886.8|886.3|887.9|887.4|886.5|886|669
1664293800000|2022-09-27 15:50:00|886.7|886.2|885|884.5|887.1|886.6|885|884.5|567
1664294100000|2022-09-27 15:55:00|884.9|884.4|884.6|884.1|885.6|885.1|884.4|883.9|643
1664294400000|2022-09-27 16:00:00|884.5|884|884.8|884.3|885.1|884.6|884|883.5|741
1664294700000|2022-09-27 16:05:00|884.7|884.2|883.9|883.4|884.7|884.2|883.7|883.2|507
1664295000000|2022-09-27 16:10:00|883.8|883.3|882.6|882.1|883.9|883.4|882|881.5|1288
1664295300000|2022-09-27 16:15:00|882.7|882.2|880.8|880.3|882.7|882.2|880.7|880.2|1247
1664295600000|2022-09-27 16:20:00|880.7|880.2|881.3|880.8|882|881.5|880.7|880.2|825
1664295900000|2022-09-27 16:25:00|881.4|880.9|882.2|881.7|882.7|882.2|881.3|880.8|660
1664296200000|2022-09-27 16:30:00|882.3|881.8|883.1|882.6|883.1|882.6|882|881.5|598
1664296500000|2022-09-27 16:35:00|883.2|882.7|881.5|881|883.3|882.8|881.2|880.7|596
1664296800000|2022-09-27 16:40:00|881.4|880.9|881.6|881.1|882.1|881.6|881.1|880.6|795
1664297100000|2022-09-27 16:45:00|881.5|881|881.3|880.8|881.5|881|880.8|880.3|1393
1664297400000|2022-09-27 16:50:00|881.2|880.7|882.2|881.7|882.2|881.7|880.1|879.6|768
1664297700000|2022-09-27 16:55:00|882.1|881.6|882.2|881.7|882.4|881.9|881.8|881.3|592
1664298000000|2022-09-27 17:00:00|882.1|881.6|880.8|880.3|882.1|881.6|880.5|880|1850
1664298300000|2022-09-27 17:05:00|880.9|880.4|881.2|880.7|882.2|881.7|880.8|880.3|1539
1664298600000|2022-09-27 17:10:00|881.3|880.8|881.2|880.7|881.3|880.8|880.6|880.1|628
1664298900000|2022-09-27 17:15:00|881.1|880.6|881.5|881|881.8|881.3|881.1|880.6|747
1664299200000|2022-09-27 17:20:00|881.6|881.1|880.7|880.2|881.6|881.1|880.7|880.2|556
1664299500000|2022-09-27 17:25:00|880.6|880.1|880.5|880|880.9|880.4|879.9|879.4|622
1664299800000|2022-09-27 17:30:00|880.4|879.9|881.1|880.6|881.2|880.7|880.1|879.6|469
1664300100000|2022-09-27 17:35:00|881|880.5|880.2|879.7|881.2|880.7|880.1|879.6|318
1664300400000|2022-09-27 17:40:00|880.1|879.6|880.2|879.7|880.2|879.7|879.3|878.8|985
1664300700000|2022-09-27 17:45:00|880.3|879.8|881|880.5|881.2|880.7|880.3|879.8|493
1664301000000|2022-09-27 17:50:00|880.9|880.4|881|880.5|881.3|880.8|880.6|880.1|405
1664301300000|2022-09-27 17:55:00|880.9|880.4|881.6|881.1|881.7|881.2|880.5|880|673
1664301600000|2022-09-27 18:00:00|881.4|880.9|882.4|881.9|882.8|882.3|881.4|880.9|822
1664301900000|2022-09-27 18:05:00|882.3|881.8|881.9|881.4|882.4|881.9|881.6|881.1|395
1664302200000|2022-09-27 18:10:00|881.8|881.3|881.4|880.9|882|881.5|881.3|880.8|414
1664302500000|2022-09-27 18:15:00|881.2|880.7|880.9|880.4|881.4|880.9|880.9|880.4|442
1664302800000|2022-09-27 18:20:00|880.8|880.3|881.3|880.8|881.3|880.8|880.4|879.9|476
1664303100000|2022-09-27 18:25:00|881.2|880.7|881.5|881|881.5|881|880.9|880.4|362
1664303400000|2022-09-27 18:30:00|881.4|880.9|881.8|881.3|881.8|881.3|880.8|880.3|427
1664303700000|2022-09-27 18:35:00|881.7|881.2|883.4|882.9|883.5|883|881.5|881|559
1664304000000|2022-09-27 18:40:00|883.6|883.1|883.5|883|884.5|884|883.5|883|487
1664304300000|2022-09-27 18:45:00|883.4|882.9|884.9|884.4|884.9|884.4|883|882.5|583
1664304600000|2022-09-27 18:50:00|884.7|884.2|884.5|884|884.9|884.4|884.2|883.7|441
1664304900000|2022-09-27 18:55:00|884.4|883.9|884.7|884.2|884.9|884.4|884.3|883.8|381
1664305200000|2022-09-27 19:00:00|884.8|884.3|884|883.5|884.8|884.3|883.1|882.6|659
1664305500000|2022-09-27 19:05:00|883.9|883.4|884.1|883.6|884.3|883.8|883.6|883.1|307
1664305800000|2022-09-27 19:10:00|884.2|883.7|884.2|883.7|884.3|883.8|883.7|883.2|326
1664306100000|2022-09-27 19:15:00|884.1|883.6|884.1|883.6|884.2|883.7|883.1|882.6|574
1664306400000|2022-09-27 19:20:00|884|883.5|883.6|883.1|884.2|883.7|883.4|882.9|233
1664306700000|2022-09-27 19:25:00|883.7|883.2|882.8|882.3|883.8|883.3|882.7|882.2|484
1664307000000|2022-09-27 19:30:00|882.9|882.4|882.2|881.7|883|882.5|882|881.5|542
1664307300000|2022-09-27 19:35:00|882.3|881.8|882.1|881.6|882.6|882.1|881.7|881.2|405
1664307600000|2022-09-27 19:40:00|882|881.5|883.3|882.8|883.4|882.9|882|881.5|558
1664307900000|2022-09-27 19:45:00|883.2|882.7|882.7|882.2|883.2|882.7|882.1|881.6|862
1664308200000|2022-09-27 19:50:00|882.6|882.1|883.8|883.3|884.2|883.7|882.6|882.1|1405
1664308500000|2022-09-27 19:55:00|883.7|883.2|883.4|882.9|884.2|883.7|883.1|882.6|6401
1664308800000|2022-09-27 20:00:00|883.5|882.4|882.6|881.6|883.5|882.5|882.2|881.2|1084
1664309100000|2022-09-27 20:05:00|882.7|881.7|883.4|882.4|883.5|882.5|882.7|881.7|101
1664309400000|2022-09-27 20:10:00|883.3|882.3|883.7|882.7|883.9|882.9|883.3|882.3|79
1664309700000|2022-09-27 20:15:00|883.5|882.5|883.4|882.4|883.9|882.9|883.3|882.3|43
1664310000000|2022-09-27 20:20:00|883.2|882.2|883.3|882.3|883.3|882.3|883.2|882.2|5
1664310300000|2022-09-27 20:25:00|883.7|882.7|883.3|882.3|883.7|882.7|883.2|882.2|69
1664310600000|2022-09-27 20:30:00|883.4|882.4|883.5|882.5|883.6|882.6|883.3|882.3|16
1664310900000|2022-09-27 20:35:00|883.9|882.9|883.6|882.6|883.9|882.9|883.4|882.4|7
1664311200000|2022-09-27 20:40:00|883.7|882.7|883.2|882.2|884.1|883.1|883.2|882.2|98
1664311800000|2022-09-27 20:50:00|883.5|882.5|883.6|882.6|883.8|882.8|883.2|882.2|117
1664312100000|2022-09-27 20:55:00|883.9|882.9|884.4|883.4|884.5|883.5|883.8|882.8|81
1664312400000|2022-09-27 21:00:00|883.3|882.3|883.1|882.1|883.3|882.3|883.1|882.1|10
1664316000000|2022-09-27 22:00:00|885.3|883.3|885.4|883.4|886.1|884.1|885.1|883.1|0
1664316300000|2022-09-27 22:05:00|885.6|883.6|885.2|883.2|885.7|883.7|885|883|0
1664316600000|2022-09-27 22:10:00|885.1|883.1|884.7|882.7|885.1|883.1|884.6|882.6|0
1664316900000|2022-09-27 22:15:00|884.8|882.8|884.4|882.4|885.1|883.1|884.4|882.4|0
1664317200000|2022-09-27 22:20:00|884.5|882.5|884.1|882.1|884.8|882.8|884.1|882.1|0
1664317500000|2022-09-27 22:25:00|884.3|882.3|884.2|882.2|884.3|882.3|884.1|882.1|0
1664317800000|2022-09-27 22:30:00|884|882|884.5|882.5|884.7|882.7|883.8|881.8|0
1664318100000|2022-09-27 22:35:00|884.6|882.6|885.2|883.2|885.2|883.2|884.6|882.6|0
1664318400000|2022-09-27 22:40:00|885.1|883.1|885|883|885.1|883.1|884.6|882.6|0
1664318700000|2022-09-27 22:45:00|884.9|882.9|884.9|882.9|885.1|883.1|884.7|882.7|0
1664319000000|2022-09-27 22:50:00|884.8|882.8|885.1|883.1|885.2|883.2|884.7|882.7|0
1664319300000|2022-09-27 22:55:00|885.2|883.2|885.5|883.5|885.6|883.6|885.2|883.2|0
1664319600000|2022-09-27 23:00:00|885.4|883.4|885.5|883.5|885.7|883.7|885.3|883.3|0
1664319900000|2022-09-27 23:05:00|885.6|883.6|885.7|883.7|885.8|883.8|885.4|883.4|0
1664320200000|2022-09-27 23:10:00|885.6|883.6|885.5|883.5|885.8|883.8|885.5|883.5|0
1664320500000|2022-09-27 23:15:00|885.6|883.6|884.8|882.8|885.6|883.6|884.7|882.7|0
1664320800000|2022-09-27 23:20:00|884.9|882.9|884.5|882.5|885.1|883.1|884.5|882.5|0
1664321100000|2022-09-27 23:25:00|884.6|882.6|884.9|882.9|884.9|882.9|884.5|882.5|0
1664321400000|2022-09-27 23:30:00|885|883|885.3|883.3|885.5|883.5|885|883|0
1664321700000|2022-09-27 23:35:00|885.4|883.4|885.8|883.8|885.9|883.9|885.4|883.4|0
1664322000000|2022-09-27 23:40:00|885.7|883.7|886|884|886.4|884.4|885.7|883.7|0
1664322300000|2022-09-27 23:45:00|886.1|884.1|885.9|883.9|886.3|884.3|885.8|883.8|0
1664322600000|2022-09-27 23:50:00|885.8|883.8|884.6|882.6|885.9|883.9|884.6|882.6|0
1664322900000|2022-09-27 23:55:00|884.5|882.5|884.2|882.2|885.1|883.1|884.1|882.1|0
1664323200000|2022-09-28 00:00:00|884.5|882.5|885.4|884.4|885.8|884.8|883.5|882.5|102
1664323500000|2022-09-28 00:05:00|885.6|884.6|886.1|885.1|886.1|885.1|885.6|884.6|32
1664323800000|2022-09-28 00:10:00|885.9|884.9|886.5|885.5|887.5|886.5|885.9|884.9|38
1664324100000|2022-09-28 00:15:00|886.4|885.4|886.8|885.8|886.9|885.9|886|885|51
1664324400000|2022-09-28 00:20:00|886.7|885.7|886.4|885.4|886.7|885.7|886.3|885.3|17
1664324700000|2022-09-28 00:25:00|886.6|885.6|886.3|885.3|886.6|885.6|885.9|884.9|17
1664325000000|2022-09-28 00:30:00|885.8|884.8|885.9|884.9|885.9|884.9|885.8|884.8|7
1664325300000|2022-09-28 00:35:00|885.4|884.4|885.8|884.8|885.8|884.8|885.4|884.4|6
1664325600000|2022-09-28 00:40:00|886.3|885.3|885.8|884.8|886.3|885.3|885.8|884.8|4
1664325900000|2022-09-28 00:45:00|884.6|883.6|884.7|883.7|884.8|883.8|884.1|883.1|14
1664326200000|2022-09-28 00:50:00|884.5|883.5|885.1|884.1|885.1|884.1|884.5|883.5|14
1664326500000|2022-09-28 00:55:00|885.3|884.3|885.1|884.1|885.4|884.4|885|884|11
1664326800000|2022-09-28 01:00:00|885|884|883.8|882.8|885.2|884.2|883.8|882.8|133
1664327100000|2022-09-28 01:05:00|883.7|882.7|885.2|884.2|885.2|884.2|883.4|882.4|124
1664327400000|2022-09-28 01:10:00|884.8|883.8|884.4|883.4|884.8|883.8|884.1|883.1|40
1664327700000|2022-09-28 01:15:00|884.2|883.2|883.4|882.4|884.3|883.3|882.7|881.7|126
1664328000000|2022-09-28 01:20:00|883.5|882.5|881.7|880.7|883.7|882.7|881.7|880.7|128
1664328300000|2022-09-28 01:25:00|881.6|880.6|879.6|878.6|882.1|881.1|879.5|878.5|98
1664328600000|2022-09-28 01:30:00|880.1|879.1|880.4|879.4|880.8|879.8|878.7|877.7|194
1664328900000|2022-09-28 01:35:00|879.9|878.9|879.1|878.1|880.2|879.2|878.8|877.8|98
1664329200000|2022-09-28 01:40:00|878.9|877.9|877.7|876.7|879.3|878.3|877.7|876.7|118
1664329500000|2022-09-28 01:45:00|877.5|876.5|876|875|877.8|876.8|875.8|874.8|124
1664329800000|2022-09-28 01:50:00|876.2|875.2|875.3|874.3|876.3|875.3|875.2|874.2|132
1664330100000|2022-09-28 01:55:00|875.9|874.9|877.2|876.2|877.5|876.5|875.9|874.9|47
1664330400000|2022-09-28 02:00:00|876.1|875.1|875.7|874.7|876.5|875.5|875.4|874.4|13
1664330700000|2022-09-28 02:05:00|875.3|874.3|875.3|874.3|875.6|874.6|874.3|873.3|25
1664331000000|2022-09-28 02:10:00|874.8|873.8|873|872|874.9|873.9|873|872|59
1664331300000|2022-09-28 02:15:00|873.2|872.2|872|871|873.3|872.3|872|871|56
1664331600000|2022-09-28 02:20:00|871.8|870.8|871.6|870.6|871.8|870.8|870.9|869.9|68
1664331900000|2022-09-28 02:25:00|871.4|870.4|872.7|871.7|872.9|871.9|871.1|870.1|74
1664332200000|2022-09-28 02:30:00|872.6|871.6|873.2|872.2|873.2|872.2|872.5|871.5|26
1664332500000|2022-09-28 02:35:00|872.6|871.6|872.7|871.7|872.7|871.7|872.5|871.5|6
1664332800000|2022-09-28 02:40:00|872.5|871.5|872.6|871.6|872.6|871.6|872.2|871.2|55
1664333100000|2022-09-28 02:45:00|872.3|871.3|872.8|871.8|872.8|871.8|872.3|871.3|4
1664333400000|2022-09-28 02:50:00|871.9|870.9|871.8|870.8|872.2|871.2|871.6|870.6|26
1664333700000|2022-09-28 02:55:00|871.6|870.6|871.2|870.2|871.6|870.6|871|870|21
1664334000000|2022-09-28 03:00:00|872.7|871.7|872.6|871.6|872.8|871.8|872.4|871.4|6
1664334300000|2022-09-28 03:05:00|872.7|871.7|872.4|871.4|872.7|871.7|872.3|871.3|8
1664334600000|2022-09-28 03:10:00|872.9|871.9|873.6|872.6|874.3|873.3|872.9|871.9|21
1664334900000|2022-09-28 03:15:00|873.5|872.5|873.8|872.8|874|873|873.1|872.1|27
1664335200000|2022-09-28 03:20:00|873.9|872.9|874.3|873.3|874.3|873.3|873.7|872.7|52
1664335500000|2022-09-28 03:25:00|873.9|872.9|874.2|873.2|874.2|873.2|873.1|872.1|24
1664335800000|2022-09-28 03:30:00|873.9|872.9|873.7|872.7|873.9|872.9|873|872|54
1664336100000|2022-09-28 03:35:00|873.4|872.4|873.2|872.2|873.6|872.6|873.2|872.2|6
1664336400000|2022-09-28 03:40:00|873.4|872.4|872.4|871.4|873.4|872.4|872.4|871.4|21
1664336700000|2022-09-28 03:45:00|872.2|871.2|872.2|871.2|872.3|871.3|872.1|871.1|61
1664337000000|2022-09-28 03:50:00|872.1|871.1|872.8|871.8|872.8|871.8|872.1|871.1|13
1664337300000|2022-09-28 03:55:00|873.2|872.2|873|872|873.2|872.2|873|872|3
1664337600000|2022-09-28 04:00:00|872.8|871.8|872.2|871.2|872.8|871.8|872|871|22
1664337900000|2022-09-28 04:05:00|872.4|871.4|872.5|871.5|872.7|871.7|872.3|871.3|8
1664338200000|2022-09-28 04:10:00|872.6|871.6|872.1|871.1|872.6|871.6|872.1|871.1|38
1664338500000|2022-09-28 04:15:00|872.3|871.3|873|872|873|872|871.8|870.8|96
1664338800000|2022-09-28 04:20:00|873.3|872.3|873.5|872.5|873.5|872.5|873.2|872.2|26
1664339100000|2022-09-28 04:25:00|873.3|872.3|873.5|872.5|873.6|872.6|873.3|872.3|16
1664339400000|2022-09-28 04:30:00|873.7|872.7|875|874|875.2|874.2|873.7|872.7|47
1664339700000|2022-09-28 04:35:00|874.8|873.8|874.2|873.2|874.9|873.9|874.2|873.2|29
1664340000000|2022-09-28 04:40:00|873.9|872.9|874|873|874.1|873.1|873.7|872.7|10
1664340300000|2022-09-28 04:45:00|873.9|872.9|873.9|872.9|873.9|872.9|873.9|872.9|3
1664340600000|2022-09-28 04:50:00|873.6|872.6|873.3|872.3|873.6|872.6|873|872|17
1664340900000|2022-09-28 04:55:00|873.1|872.1|873.6|872.6|873.6|872.6|872.9|871.9|14
1664341200000|2022-09-28 05:00:00|873.5|872.5|873.6|872.6|873.6|872.6|873.1|872.1|29
1664341500000|2022-09-28 05:05:00|873.3|872.3|872.8|871.8|873.3|872.3|872.5|871.5|17
1664341800000|2022-09-28 05:10:00|872.2|871.2|871.2|870.2|872.5|871.5|871.2|870.2|47
1664342100000|2022-09-28 05:15:00|871|870|871.7|870.7|872|871|871|870|39
1664342400000|2022-09-28 05:20:00|871.6|870.6|872.7|871.7|873|872|871.6|870.6|16
1664342700000|2022-09-28 05:25:00|873|872|873.5|872.5|873.5|872.5|872.9|871.9|12
1664343000000|2022-09-28 05:30:00|873.4|872.4|872.6|871.6|873.4|872.4|872.5|871.5|21
1664343300000|2022-09-28 05:35:00|872.4|871.4|872.5|871.5|872.8|871.8|872.4|871.4|36
1664343600000|2022-09-28 05:40:00|872.7|871.7|875.1|874.1|875.1|874.1|872.7|871.7|59
1664343900000|2022-09-28 05:45:00|875|874|874.6|873.6|875|874|874.2|873.2|45
1664344200000|2022-09-28 05:50:00|874.1|873.1|874.1|873.1|874.9|873.9|873.6|872.6|79
1664344500000|2022-09-28 05:55:00|874.2|873.2|874.8|873.8|874.9|873.9|874|873|51
1664344800000|2022-09-28 06:00:00|875.1|874.1|876.5|875.5|876.9|875.9|875.1|874.1|110
1664345100000|2022-09-28 06:05:00|876.6|875.6|875.9|874.9|876.6|875.6|875.5|874.5|40
1664345400000|2022-09-28 06:10:00|875.8|874.8|874.7|873.7|876.8|875.8|874.7|873.7|142
1664345700000|2022-09-28 06:15:00|874.8|873.8|873.9|872.9|875|874|873.6|872.6|147
1664346000000|2022-09-28 06:20:00|874.3|873.3|874.5|873.5|874.5|873.5|873.7|872.7|26
1664346300000|2022-09-28 06:25:00|874.3|873.3|874.5|873.5|875.5|874.5|874.3|873.3|135
1664346600000|2022-09-28 06:30:00|874.4|873.4|873.2|872.2|874.4|873.4|873.1|872.1|134
1664346900000|2022-09-28 06:35:00|873.4|872.4|873.2|872.2|873.5|872.5|872.6|871.6|100
1664347200000|2022-09-28 06:40:00|873.3|872.3|872.5|871.5|873.4|872.4|872.4|871.4|122
1664347500000|2022-09-28 06:45:00|872.6|871.6|872.2|871.2|872.6|871.6|871.3|870.3|671
1664347800000|2022-09-28 06:50:00|872.3|871.3|872.3|871.3|873.1|872.1|872.2|871.2|55
1664348100000|2022-09-28 06:55:00|872|871|871|870|872.4|871.4|870.8|869.8|191
1664348400000|2022-09-28 07:00:00|871.2|870.2|873.6|872.6|873.7|872.7|871.1|870.1|670
1664348700000|2022-09-28 07:05:00|873.5|872.5|871.1|870.1|873.5|872.5|870.9|869.9|425
1664349000000|2022-09-28 07:10:00|871|870|868.5|867.5|871.5|870.5|868.4|867.4|984
1664349300000|2022-09-28 07:15:00|868.4|867.4|870.1|869.1|870.5|869.5|868.4|867.4|527
1664349600000|2022-09-28 07:20:00|870.2|869.2|869.2|868.2|871.1|870.1|869.2|868.2|235
1664349900000|2022-09-28 07:25:00|869.3|868.3|870|869|870.4|869.4|868.9|867.9|372
1664350200000|2022-09-28 07:30:00|870.1|869.1|870.9|869.9|871.6|870.6|869.7|868.7|226
1664350500000|2022-09-28 07:35:00|870.8|869.8|870.9|869.9|871|870|869.8|868.8|205
1664350800000|2022-09-28 07:40:00|870.8|869.8|871.5|870.5|871.5|870.5|870.5|869.5|165
1664351100000|2022-09-28 07:45:00|871.3|870.3|870.8|869.8|871.8|870.8|870.8|869.8|214
1664351400000|2022-09-28 07:50:00|870.9|869.9|872.4|871.4|872.5|871.5|870.9|869.9|325
1664351700000|2022-09-28 07:55:00|872.2|871.2|871.8|870.8|872.5|871.5|871.6|870.6|352
1664352000000|2022-09-28 08:00:00|871.9|870.9|870.7|869.7|872.8|871.8|870.7|869.7|316
1664352300000|2022-09-28 08:05:00|870.6|869.6|869.9|868.9|871.1|870.1|869.9|868.9|180
1664352600000|2022-09-28 08:10:00|869.8|868.8|870.6|869.6|871.1|870.1|869.8|868.8|179
1664352900000|2022-09-28 08:15:00|870.5|869.5|870.4|869.4|870.9|869.9|870.1|869.1|184
1664353200000|2022-09-28 08:20:00|870.3|869.3|870.9|869.9|871.8|870.8|870.3|869.3|133
1664353500000|2022-09-28 08:25:00|870.8|869.8|870.1|869.1|871.7|870.7|869.7|868.7|286
1664353800000|2022-09-28 08:30:00|869.8|868.8|869.5|868.5|870.2|869.2|869.2|868.2|297
1664354100000|2022-09-28 08:35:00|869.3|868.3|868.9|867.9|870.2|869.2|868.9|867.9|169
1664354400000|2022-09-28 08:40:00|868.8|867.8|869.4|868.4|869.4|868.4|868.7|867.7|138
1664354700000|2022-09-28 08:45:00|869.3|868.3|869.2|868.2|869.3|868.3|869.2|868.2|18
1664355000000|2022-09-28 08:50:00|869.9|868.9|870.8|869.8|870.8|869.8|869.6|868.6|79
1664355300000|2022-09-28 08:55:00|870.9|869.9|869.6|868.6|871|870|869.6|868.6|208
1664355600000|2022-09-28 09:00:00|869.7|868.7|869.3|868.3|870|869|869.1|868.1|195
1664355900000|2022-09-28 09:05:00|869.2|868.2|868.2|867.2|869.2|868.2|867.8|866.8|214
1664356200000|2022-09-28 09:10:00|868.6|867.6|867.7|866.7|868.7|867.7|867.7|866.7|126
1664356500000|2022-09-28 09:15:00|867.6|866.6|866.4|865.4|867.8|866.8|865.9|864.9|961
1664356800000|2022-09-28 09:20:00|866.3|865.3|866.1|865.1|866.8|865.8|865.9|864.9|323
1664357100000|2022-09-28 09:25:00|866.3|865.3|867.1|866.1|867.2|866.2|865.9|864.9|366
1664357400000|2022-09-28 09:30:00|867.3|866.3|868.3|867.3|868.5|867.5|867.1|866.1|239
1664357700000|2022-09-28 09:35:00|867.9|866.9|867.8|866.8|868|867|867.3|866.3|91
1664358000000|2022-09-28 09:40:00|867.7|866.7|868.4|867.4|868.5|867.5|867.5|866.5|139
1664358300000|2022-09-28 09:45:00|868.5|867.5|867.7|866.7|868.5|867.5|867.4|866.4|127
1664358600000|2022-09-28 09:50:00|867.6|866.6|867.7|866.7|867.9|866.9|867.2|866.2|108
1664358900000|2022-09-28 09:55:00|867.6|866.6|867.4|866.4|867.7|866.7|867.2|866.2|374
1664359200000|2022-09-28 10:00:00|867.3|866.3|868.8|867.8|872.6|871.6|866.9|865.9|970
1664359500000|2022-09-28 10:05:00|868.9|867.9|870.1|869.1|870.4|869.4|866.7|865.7|738
1664359800000|2022-09-28 10:10:00|869.8|868.8|871.9|870.9|872|871|869.7|868.7|410
1664360100000|2022-09-28 10:15:00|872.1|871.1|874.1|873.1|874.1|873.1|871.6|870.6|428
1664360400000|2022-09-28 10:20:00|874.2|873.2|874.6|873.6|875.2|874.2|873.6|872.6|955
1664360700000|2022-09-28 10:25:00|874.7|873.7|873.5|872.5|874.8|873.8|872.3|871.3|414
1664361000000|2022-09-28 10:30:00|873.4|872.4|872|871|873.7|872.7|871.6|870.6|276
1664361300000|2022-09-28 10:35:00|871.8|870.8|873.9|872.9|873.9|872.9|871.8|870.8|254
1664361600000|2022-09-28 10:40:00|874|873|874.2|873.2|875.1|874.1|873.4|872.4|515
1664361900000|2022-09-28 10:45:00|874.3|873.3|872.9|871.9|874.3|873.3|872.3|871.3|149
1664362200000|2022-09-28 10:50:00|873.1|872.1|873.6|872.6|874.3|873.3|872.8|871.8|77
1664362500000|2022-09-28 10:55:00|873.4|872.4|873|872|874|873|872.8|871.8|77
1664362800000|2022-09-28 11:00:00|873.1|872.1|871.6|870.6|873.3|872.3|871.6|870.6|231
1664363100000|2022-09-28 11:05:00|871.5|870.5|870.5|869.5|871.6|870.6|870.1|869.1|505
1664363400000|2022-09-28 11:10:00|870.6|869.6|870|869|871|870|869.8|868.8|827
1664363700000|2022-09-28 11:15:00|870.1|869.1|871.7|870.7|872|871|870.1|869.1|248
1664364000000|2022-09-28 11:20:00|871.6|870.6|871.3|870.3|871.8|870.8|870.5|869.5|260
1664364300000|2022-09-28 11:25:00|871.2|870.2|870.9|869.9|871.7|870.7|870.9|869.9|233
1664364600000|2022-09-28 11:30:00|871|870|871.9|870.9|872.6|871.6|870.9|869.9|446
1664364900000|2022-09-28 11:35:00|872.1|871.1|870.4|869.4|872.1|871.1|870.1|869.1|200
1664365200000|2022-09-28 11:40:00|870.3|869.3|871.4|870.4|871.6|870.6|870.1|869.1|180
1664365500000|2022-09-28 11:45:00|871.3|870.3|871.3|870.3|871.5|870.5|870.5|869.5|199
1664365800000|2022-09-28 11:50:00|871.4|870.4|871.7|870.7|871.7|870.7|870.9|869.9|320
1664366100000|2022-09-28 11:55:00|871.8|870.8|871.8|870.8|871.9|870.9|870.8|869.8|206
1664366400000|2022-09-28 12:00:00|871.6|870.6|872.9|871.9|873.2|872.2|871.5|870.5|331
1664366700000|2022-09-28 12:05:00|873|872|872.7|871.7|873.4|872.4|872.7|871.7|235
1664367000000|2022-09-28 12:10:00|872.5|871.5|872|871|872.6|871.6|871.6|870.6|264
1664367300000|2022-09-28 12:15:00|871.9|870.9|872.9|871.9|873.2|872.2|871.6|870.6|348
1664367600000|2022-09-28 12:20:00|873|872|874.6|873.6|874.8|873.8|873|872|407
1664367900000|2022-09-28 12:25:00|874.5|873.5|873.9|872.9|874.9|873.9|873.5|872.5|428
1664368200000|2022-09-28 12:30:00|873.7|872.7|875.4|874.4|875.4|874.4|873.3|872.3|482
1664368500000|2022-09-28 12:35:00|875.3|874.3|875.7|874.7|875.8|874.8|874.8|873.8|303
1664368800000|2022-09-28 12:40:00|875.8|874.8|876.9|875.9|877|876|875.2|874.2|346
1664369100000|2022-09-28 12:45:00|877|876|875.7|874.7|877.7|876.7|875.7|874.7|886
1664369400000|2022-09-28 12:50:00|875.8|874.8|875.8|874.8|876.5|875.5|875.5|874.5|272
1664369700000|2022-09-28 12:55:00|875.7|874.7|876|875|876.1|875.1|875.2|874.2|153
1664370000000|2022-09-28 13:00:00|875.9|874.9|876.5|875.5|876.8|875.8|875.4|874.4|244
1664370300000|2022-09-28 13:05:00|876.4|875.4|875.5|874.5|877.6|876.6|875.5|874.5|523
1664370600000|2022-09-28 13:10:00|875.6|874.6|875.7|874.7|876|875|874.7|873.7|481
1664370900000|2022-09-28 13:15:00|875.9|874.9|876.8|875.8|877.1|876.1|875.9|874.9|578
1664371200000|2022-09-28 13:20:00|876.7|875.7|877.9|876.9|878.2|877.2|876.3|875.3|668
1664371500000|2022-09-28 13:25:00|878|877|877.6|876.6|878.3|877.3|877.5|876.5|1007
1664371800000|2022-09-28 13:30:00|877.3|876.8|876.3|875.8|877.3|876.8|875.2|874.7|5608
1664372100000|2022-09-28 13:35:00|876.4|875.9|877.4|876.9|878|877.5|876|875.5|3645
1664372400000|2022-09-28 13:40:00|877.5|877|880.6|880.1|880.7|880.2|877|876.5|2517
1664372700000|2022-09-28 13:45:00|880.7|880.2|881.3|880.8|882.5|882|879|878.5|4152
1664373000000|2022-09-28 13:50:00|881.2|880.7|881.4|880.9|883|882.5|880.8|880.3|3968
1664373300000|2022-09-28 13:55:00|881.5|881|880|879.5|881.8|881.3|879.8|879.3|1820
1664373600000|2022-09-28 14:00:00|879.9|879.4|879.9|879.4|882.3|881.8|879.1|878.6|2623
1664373900000|2022-09-28 14:05:00|880|879.5|879.2|878.7|881.1|880.6|879.2|878.7|1741
1664374200000|2022-09-28 14:10:00|879.1|878.6|881.1|880.6|881.4|880.9|879.1|878.6|1535
1664374500000|2022-09-28 14:15:00|881.2|880.7|880.4|879.9|881.3|880.8|879.8|879.3|1739
1664374800000|2022-09-28 14:20:00|880.5|880|882.1|881.6|882.2|881.7|880.3|879.8|1456
1664375100000|2022-09-28 14:25:00|882|881.5|883.4|882.9|883.4|882.9|881.4|880.9|2195
1664375400000|2022-09-28 14:30:00|883.3|882.8|883.5|883|883.8|883.3|882.6|882.1|1723
1664375700000|2022-09-28 14:35:00|883.6|883.1|883|882.5|884.3|883.8|882.8|882.3|1267
1664376000000|2022-09-28 14:40:00|883.1|882.6|883.8|883.3|884.3|883.8|882.7|882.2|1039
1664376300000|2022-09-28 14:45:00|883.9|883.4|884.5|884|885|884.5|883.7|883.2|1245
1664376600000|2022-09-28 14:50:00|884.6|884.1|884.3|883.8|884.6|884.1|883.4|882.9|1102
1664376900000|2022-09-28 14:55:00|884|883.5|882.8|882.3|884.1|883.6|882.7|882.2|1025
1664377200000|2022-09-28 15:00:00|882.9|882.4|883.6|883.1|884.7|884.2|882.2|881.7|1471
1664377500000|2022-09-28 15:05:00|883.5|883|882.4|881.9|883.6|883.1|882.4|881.9|1031
1664377800000|2022-09-28 15:10:00|882.2|881.7|883|882.5|883.7|883.2|882.1|881.6|1081
1664378100000|2022-09-28 15:15:00|883.1|882.6|883.1|882.6|883.5|883|882.8|882.3|1020
1664378400000|2022-09-28 15:20:00|883.2|882.7|883.5|883|884.2|883.7|883.2|882.7|1749
1664378700000|2022-09-28 15:25:00|883.6|883.1|882.3|881.8|884|883.5|882.3|881.8|1925
1664379000000|2022-09-28 15:30:00|882.4|881.9|882.7|882.2|882.9|882.4|882|881.5|1236
1664379300000|2022-09-28 15:35:00|882.8|882.3|882.9|882.4|883.5|883|882.2|881.7|863
1664379600000|2022-09-28 15:40:00|883|882.5|883.5|883|883.5|883|882.6|882.1|607
1664379900000|2022-09-28 15:45:00|883.6|883.1|884.4|883.9|884.7|884.2|883.2|882.7|873
1664380200000|2022-09-28 15:50:00|884.5|884|885.7|885.2|885.9|885.4|884.5|884|1363
1664380500000|2022-09-28 15:55:00|885.8|885.3|886.2|885.7|886.5|886|885.8|885.3|905
1664380800000|2022-09-28 16:00:00|886.3|885.8|887.4|886.9|887.5|887|886.3|885.8|862
1664381100000|2022-09-28 16:05:00|887.5|887|887.6|887.1|888.1|887.6|886.9|886.4|926
1664381400000|2022-09-28 16:10:00|887.7|887.2|889.3|888.8|889.4|888.9|887.7|887.2|1011
1664381700000|2022-09-28 16:15:00|889.2|888.7|889.5|889|889.6|889.1|888.8|888.3|733
1664382000000|2022-09-28 16:20:00|889.6|889.1|888.2|887.7|889.7|889.2|888.2|887.7|619
1664382300000|2022-09-28 16:25:00|888.1|887.6|887.6|887.1|888.3|887.8|887.1|886.6|735
1664382600000|2022-09-28 16:30:00|887.7|887.2|888|887.5|888.1|887.6|887.3|886.8|737
1664382900000|2022-09-28 16:35:00|887.9|887.4|886.9|886.4|888.3|887.8|886.9|886.4|461
1664383200000|2022-09-28 16:40:00|887|886.5|888.3|887.8|888.3|887.8|887|886.5|241
1664383500000|2022-09-28 16:45:00|888.4|887.9|888.4|887.9|888.8|888.3|888.2|887.7|712
1664383800000|2022-09-28 16:50:00|888.5|888|888.3|887.8|888.6|888.1|887.6|887.1|574
1664384100000|2022-09-28 16:55:00|888.4|887.9|888.3|887.8|888.6|888.1|887.7|887.2|490
1664384400000|2022-09-28 17:00:00|888.4|887.9|888.7|888.2|888.8|888.3|887.9|887.4|1447
1664384700000|2022-09-28 17:05:00|888.8|888.3|889.5|889|889.8|889.3|888.7|888.2|842
1664385000000|2022-09-28 17:10:00|889.6|889.1|889.5|889|889.6|889.1|889|888.5|676
1664385300000|2022-09-28 17:15:00|889.6|889.1|890.1|889.6|890.1|889.6|889.5|889|618
1664385600000|2022-09-28 17:20:00|890.2|889.7|889.9|889.4|890.3|889.8|889.6|889.1|635
1664385900000|2022-09-28 17:25:00|890|889.5|889.5|889|890.1|889.6|889.1|888.6|709
1664386200000|2022-09-28 17:30:00|889.4|888.9|889.8|889.3|890.1|889.6|889.3|888.8|437
1664386500000|2022-09-28 17:35:00|889.9|889.4|889.4|888.9|890|889.5|889.2|888.7|577
1664386800000|2022-09-28 17:40:00|889.3|888.8|889.3|888.8|890|889.5|889.3|888.8|325
1664387100000|2022-09-28 17:45:00|889.4|888.9|888.2|887.7|889.4|888.9|888.2|887.7|791
1664387400000|2022-09-28 17:50:00|888.3|887.8|888.1|887.6|888.4|887.9|887.5|887|710
1664387700000|2022-09-28 17:55:00|888.2|887.7|888.3|887.8|888.5|888|887.8|887.3|508
1664388000000|2022-09-28 18:00:00|888.4|887.9|888.7|888.2|888.8|888.3|888.2|887.7|591
1664388300000|2022-09-28 18:05:00|888.8|888.3|889.1|888.6|889.3|888.8|888.7|888.2|673
1664388600000|2022-09-28 18:10:00|889|888.5|889|888.5|889.3|888.8|888.8|888.3|514
1664388900000|2022-09-28 18:15:00|889.1|888.6|889.2|888.7|889.4|888.9|888.8|888.3|629
1664389200000|2022-09-28 18:20:00|889.1|888.6|888.9|888.4|889.4|888.9|888.9|888.4|474
1664389500000|2022-09-28 18:25:00|888.8|888.3|889.1|888.6|889.2|888.7|888.6|888.1|561
1664389800000|2022-09-28 18:30:00|889.2|888.7|889.8|889.3|889.8|889.3|889.1|888.6|765
1664390100000|2022-09-28 18:35:00|889.7|889.2|890.2|889.7|890.3|889.8|889.6|889.1|563
1664390400000|2022-09-28 18:40:00|890.1|889.6|889.6|889.1|890.1|889.6|888.8|888.3|691
1664390700000|2022-09-28 18:45:00|889.7|889.2|890.3|889.8|890.3|889.8|889.4|888.9|586
1664391000000|2022-09-28 18:50:00|890.4|889.9|890.9|890.4|891.2|890.7|890.3|889.8|546
1664391300000|2022-09-28 18:55:00|890.8|890.3|890.8|890.3|891.1|890.6|890.6|890.1|477
1664391600000|2022-09-28 19:00:00|890.6|890.1|891.9|891.4|892|891.5|890.5|890|859
1664391900000|2022-09-28 19:05:00|892|891.5|892.2|891.7|892.9|892.4|891.6|891.1|1931
1664392200000|2022-09-28 19:10:00|892.1|891.6|892.1|891.6|892.7|892.2|892|891.5|921
1664392500000|2022-09-28 19:15:00|892|891.5|891.7|891.2|892.3|891.8|891.6|891.1|1175
1664392800000|2022-09-28 19:20:00|891.8|891.3|891.8|891.3|892.1|891.6|891.4|890.9|816
1664393100000|2022-09-28 19:25:00|891.7|891.2|891.6|891.1|892.4|891.9|891.5|891|1408
1664393400000|2022-09-28 19:30:00|891.5|891|892.1|891.6|892.4|891.9|891.5|891|1266
1664393700000|2022-09-28 19:35:00|892|891.5|891.7|891.2|892.1|891.6|891.7|891.2|952
1664394000000|2022-09-28 19:40:00|891.8|891.3|892.2|891.7|892.8|892.3|891.5|891|1682
1664394300000|2022-09-28 19:45:00|892.1|891.6|892.3|891.8|892.8|892.3|892|891.5|1364
1664394600000|2022-09-28 19:50:00|892.2|891.7|891.9|891.4|892.6|892.1|891.8|891.3|2269
1664394900000|2022-09-28 19:55:00|892|891.5|891.1|890.6|892|891.5|890.7|890.2|9765
1664395200000|2022-09-28 20:00:00|891|890|889.9|888.9|891|890|889.8|888.8|1209
1664395500000|2022-09-28 20:05:00|890|889|890.5|889.5|890.5|889.5|889.8|888.8|168
1664395800000|2022-09-28 20:10:00|890.6|889.6|890.6|889.6|890.8|889.8|890.5|889.5|52
1664396100000|2022-09-28 20:15:00|890.7|889.7|891.1|890.1|891.3|890.3|890.7|889.7|53
1664396400000|2022-09-28 20:20:00|||||||||24
1664396700000|2022-09-28 20:25:00|891|890|890.9|889.9|891|890|890.8|889.8|32
1664397000000|2022-09-28 20:30:00|891|890|891|890|891|890|891|890|1
1664397300000|2022-09-28 20:35:00|890.9|889.9|890.7|889.7|890.9|889.9|890.7|889.7|15
1664397600000|2022-09-28 20:40:00|890.8|889.8|890.5|889.5|890.8|889.8|890.5|889.5|11
1664397900000|2022-09-28 20:45:00|890.6|889.6|890.8|889.8|890.8|889.8|890.6|889.6|10
1664398200000|2022-09-28 20:50:00|890.7|889.7|890.5|889.5|890.7|889.7|890.5|889.5|27
1664398500000|2022-09-28 20:55:00|890.4|889.4|889.7|888.7|890.4|889.4|889.6|888.6|106
1664398800000|2022-09-28 21:00:00|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|1
1664402400000|2022-09-28 22:00:00|890.6|888.6|891.2|889.2|891.3|889.3|890.4|888.4|0
1664402700000|2022-09-28 22:05:00|891.3|889.3|891.3|889.3|891.8|889.8|891.1|889.1|0
1664403000000|2022-09-28 22:10:00|891.4|889.4|891.7|889.7|891.8|889.8|891.3|889.3|0
1664403300000|2022-09-28 22:15:00|891.6|889.6|891.3|889.3|891.7|889.7|891.2|889.2|0
1664403600000|2022-09-28 22:20:00|891.4|889.4|891.4|889.4|891.5|889.5|891.3|889.3|0
1664403900000|2022-09-28 22:25:00|891.3|889.3|891.7|889.7|891.8|889.8|891.3|889.3|0
1664404200000|2022-09-28 22:30:00|891.6|889.6|891.5|889.5|891.8|889.8|891.3|889.3|0
1664404500000|2022-09-28 22:35:00|891.4|889.4|891.2|889.2|891.5|889.5|891.1|889.1|0
1664404800000|2022-09-28 22:40:00|891.1|889.1|890.8|888.8|891.3|889.3|890.3|888.3|0
1664405100000|2022-09-28 22:45:00|890.7|888.7|889.8|887.8|890.8|888.8|889.5|887.5|0
1664405400000|2022-09-28 22:50:00|889.7|887.7|889|887|889.8|887.8|888.9|886.9|0
1664405700000|2022-09-28 22:55:00|889.1|887.1|889.5|887.5|889.5|887.5|889.1|887.1|0
1664406000000|2022-09-28 23:00:00|889.6|887.6|889.4|887.4|889.8|887.8|889.4|887.4|0
1664406300000|2022-09-28 23:05:00|889.5|887.5|889.8|887.8|889.9|887.9|889.2|887.2|0
1664406600000|2022-09-28 23:10:00|889.9|887.9|890.1|888.1|890.1|888.1|889.8|887.8|0
1664406900000|2022-09-28 23:15:00|890|888|890.1|888.1|890.2|888.2|889.9|887.9|0
1664407200000|2022-09-28 23:20:00|890|888|889.6|887.6|890.1|888.1|889.6|887.6|0
1664407500000|2022-09-28 23:25:00|889.7|887.7|890|888|890.1|888.1|889.5|887.5|0
1664407800000|2022-09-28 23:30:00|890.1|888.1|889.8|887.8|890.1|888.1|889.7|887.7|0
1664408100000|2022-09-28 23:35:00|889.7|887.7|889.2|887.2|889.8|887.8|889.2|887.2|0
1664408400000|2022-09-28 23:40:00|889.3|887.3|889.4|887.4|889.6|887.6|889.2|887.2|0
1664408700000|2022-09-28 23:45:00|889.3|887.3|889.9|887.9|890|888|889.2|887.2|0
1664409000000|2022-09-28 23:50:00|890|888|889.7|887.7|890.1|888.1|889.6|887.6|0
1664409300000|2022-09-28 23:55:00|889.8|887.8|889.9|887.9|890.1|888.1|889.7|887.7|0
1664409600000|2022-09-29 00:00:00|887.8|886.8|887.1|886.1|888.7|887.7|886.7|885.7|129
1664409900000|2022-09-29 00:05:00|887.3|886.3|888.3|887.3|888.8|887.8|887.2|886.2|109
1664410200000|2022-09-29 00:10:00|887.6|886.6|887.2|886.2|887.6|886.6|887.2|886.2|2
1664410500000|2022-09-29 00:15:00|887|886|886.7|885.7|887.3|886.3|886.7|885.7|48
1664410800000|2022-09-29 00:20:00|886.9|885.9|887.1|886.1|888|887|886.6|885.6|202
1664411100000|2022-09-29 00:25:00|887.4|886.4|887.8|886.8|887.9|886.9|887.4|886.4|11
1664411400000|2022-09-29 00:30:00|887.7|886.7|887.9|886.9|887.9|886.9|887.7|886.7|4
1664411700000|2022-09-29 00:35:00|887.5|886.5|887.7|886.7|887.9|886.9|887.5|886.5|22
1664412000000|2022-09-29 00:40:00|887.5|886.5|887.6|886.6|887.7|886.7|887.5|886.5|34
1664412300000|2022-09-29 00:45:00|887.4|886.4|886.7|885.7|887.4|886.4|886.4|885.4|12
1664412600000|2022-09-29 00:50:00|886.3|885.3|886.9|885.9|886.9|885.9|886.3|885.3|5
1664412900000|2022-09-29 00:55:00|886.8|885.8|887.1|886.1|887.1|886.1|886.6|885.6|8
1664413200000|2022-09-29 01:00:00|886.6|885.6|885.8|884.8|886.8|885.8|885.4|884.4|98
1664413500000|2022-09-29 01:05:00|885.9|884.9|886.5|885.5|886.9|885.9|885.9|884.9|13
1664413800000|2022-09-29 01:10:00|886.9|885.9|886|885|886.9|885.9|886|885|28
1664414100000|2022-09-29 01:15:00|886.3|885.3|885.2|884.2|887|886|885.1|884.1|175
1664414400000|2022-09-29 01:20:00|885.3|884.3|886.5|885.5|886.6|885.6|885.3|884.3|16
1664414700000|2022-09-29 01:25:00|886.6|885.6|886.6|885.6|887|886|886.6|885.6|23
1664415000000|2022-09-29 01:30:00|886.8|885.8|886.3|885.3|887.7|886.7|886.3|885.3|58
1664415300000|2022-09-29 01:35:00|887|886|886.2|885.2|887.8|886.8|886.1|885.1|111
1664415600000|2022-09-29 01:40:00|886.1|885.1|886.9|885.9|887.2|886.2|886.1|885.1|115
1664415900000|2022-09-29 01:45:00|886.8|885.8|887.2|886.2|887.5|886.5|886.5|885.5|45
1664416200000|2022-09-29 01:50:00|887.1|886.1|885.3|884.3|887.1|886.1|885.3|884.3|146
1664416500000|2022-09-29 01:55:00|885.6|884.6|885.2|884.2|885.9|884.9|884.8|883.8|150
1664416800000|2022-09-29 02:00:00|885.1|884.1|884.4|883.4|885.9|884.9|884.4|883.4|73
1664417100000|2022-09-29 02:05:00|884.6|883.6|883.1|882.1|884.6|883.6|882.9|881.9|124
1664417400000|2022-09-29 02:10:00|883.4|882.4|882.9|881.9|883.7|882.7|882.6|881.6|123
1664417700000|2022-09-29 02:15:00|883.1|882.1|883.6|882.6|883.8|882.8|882.9|881.9|120
1664418000000|2022-09-29 02:20:00|883.5|882.5|881.8|880.8|883.5|882.5|881.8|880.8|90
1664418300000|2022-09-29 02:25:00|881.9|880.9|882.2|881.2|882.8|881.8|881.5|880.5|51
1664418600000|2022-09-29 02:30:00|882.4|881.4|881.4|880.4|882.6|881.6|881.3|880.3|38
1664418900000|2022-09-29 02:35:00|881.5|880.5|881.2|880.2|881.8|880.8|881|880|35
1664419200000|2022-09-29 02:40:00|881.3|880.3|881.9|880.9|881.9|880.9|881.3|880.3|8
1664419500000|2022-09-29 02:45:00|881.7|880.7|881.7|880.7|882.2|881.2|881.7|880.7|7
1664419800000|2022-09-29 02:50:00|881.8|880.8|881.8|880.8|881.8|880.8|881.2|880.2|23
1664420100000|2022-09-29 02:55:00|881.9|880.9|881|880|882.1|881.1|880.8|879.8|69
1664420400000|2022-09-29 03:00:00|880.8|879.8|880.4|879.4|881.2|880.2|880.3|879.3|87
1664420700000|2022-09-29 03:05:00|880.5|879.5|880.9|879.9|881.3|880.3|880.5|879.5|113
1664421000000|2022-09-29 03:10:00|881|880|880.9|879.9|881|880|880.6|879.6|35
1664421300000|2022-09-29 03:15:00|880.8|879.8|880.6|879.6|881.1|880.1|880.6|879.6|49
1664421600000|2022-09-29 03:20:00|880.7|879.7|881.4|880.4|881.4|880.4|880.6|879.6|37
1664421900000|2022-09-29 03:25:00|881.1|880.1|881.2|880.2|881.2|880.2|880.9|879.9|20
1664422200000|2022-09-29 03:30:00|880.9|879.9|880.2|879.2|881.1|880.1|880.1|879.1|70
1664422500000|2022-09-29 03:35:00|880.3|879.3|880.8|879.8|880.8|879.8|879.9|878.9|44
1664422800000|2022-09-29 03:40:00|880.9|879.9|881.4|880.4|881.5|880.5|880.9|879.9|67
1664423100000|2022-09-29 03:45:00|881.5|880.5|881.9|880.9|882|881|881.4|880.4|92
1664423400000|2022-09-29 03:50:00|882|881|882.6|881.6|882.6|881.6|881.8|880.8|22
1664423700000|2022-09-29 03:55:00|882.5|881.5|882.1|881.1|882.5|881.5|882.1|881.1|87
1664424000000|2022-09-29 04:00:00|882.3|881.3|882.2|881.2|882.3|881.3|882|881|8
1664424300000|2022-09-29 04:05:00|882.1|881.1|882.2|881.2|882.3|881.3|882|881|33
1664424600000|2022-09-29 04:10:00|882.3|881.3|883|882|883|882|882.3|881.3|44
1664424900000|2022-09-29 04:15:00|882.9|881.9|882.5|881.5|882.9|881.9|882.5|881.5|6
1664425200000|2022-09-29 04:20:00|882.7|881.7|883.1|882.1|883.1|882.1|882.7|881.7|94
1664425500000|2022-09-29 04:25:00|883.5|882.5|882.8|881.8|883.5|882.5|882.8|881.8|17
1664425800000|2022-09-29 04:30:00|882.9|881.9|882.6|881.6|882.9|881.9|882.5|881.5|30
1664426100000|2022-09-29 04:35:00|882.7|881.7|882.7|881.7|882.8|881.8|882.7|881.7|17
1664426400000|2022-09-29 04:40:00|882.8|881.8|883.1|882.1|883.1|882.1|882.6|881.6|73
1664426700000|2022-09-29 04:45:00|883.2|882.2|882.5|881.5|883.2|882.2|882.5|881.5|13
1664427000000|2022-09-29 04:50:00|882.6|881.6|882.4|881.4|882.6|881.6|882.2|881.2|37
1664427300000|2022-09-29 04:55:00|882.2|881.2|882.3|881.3|882.6|881.6|882.1|881.1|20
1664427600000|2022-09-29 05:00:00|882.1|881.1|881.7|880.7|882.3|881.3|881.1|880.1|197
1664427900000|2022-09-29 05:05:00|881.8|880.8|882.2|881.2|882.4|881.4|881.1|880.1|75
1664428200000|2022-09-29 05:10:00|881.9|880.9|880.9|879.9|881.9|880.9|880.9|879.9|99
1664428500000|2022-09-29 05:15:00|880.8|879.8|880.6|879.6|880.9|879.9|880|879|61
1664428800000|2022-09-29 05:20:00|880.8|879.8|880.6|879.6|880.8|879.8|880.3|879.3|26
1664429100000|2022-09-29 05:25:00|880.7|879.7|881.1|880.1|881.3|880.3|880.6|879.6|113
1664429400000|2022-09-29 05:30:00|881|880|880.1|879.1|881.8|880.8|879.6|878.6|182
1664429700000|2022-09-29 05:35:00|880|879|879.2|878.2|880.2|879.2|879|878|119
1664430000000|2022-09-29 05:40:00|879.3|878.3|877.4|876.4|879.3|878.3|877.4|876.4|103
1664430300000|2022-09-29 05:45:00|877.3|876.3|877.3|876.3|877.5|876.5|876.7|875.7|194
1664430600000|2022-09-29 05:50:00|877.4|876.4|876.3|875.3|877.4|876.4|876.1|875.1|62
1664430900000|2022-09-29 05:55:00|876.1|875.1|876.1|875.1|876.1|875.1|874.8|873.8|116
1664431200000|2022-09-29 06:00:00|876.3|875.3|874.9|873.9|876.3|875.3|873.9|872.9|203
1664431500000|2022-09-29 06:05:00|874.6|873.6|873.7|872.7|874.9|873.9|873.7|872.7|63
1664431800000|2022-09-29 06:10:00|873.9|872.9|871.5|870.5|873.9|872.9|870.8|869.8|72
1664432100000|2022-09-29 06:15:00|871.4|870.4|870|869|871.8|870.8|869.8|868.8|178
1664432400000|2022-09-29 06:20:00|870.1|869.1|871.6|870.6|871.8|870.8|869.2|868.2|219
1664432700000|2022-09-29 06:25:00|871.8|870.8|871.8|870.8|872.4|871.4|871.4|870.4|81
1664433000000|2022-09-29 06:30:00|872|871|871.4|870.4|872.1|871.1|870.3|869.3|162
1664433300000|2022-09-29 06:35:00|871.5|870.5|872|871|872.3|871.3|871.4|870.4|91
1664433600000|2022-09-29 06:40:00|872.6|871.6|874.1|873.1|874.5|873.5|872.6|871.6|459
1664433900000|2022-09-29 06:45:00|874|873|873.1|872.1|874.1|873.1|872.8|871.8|90
1664434200000|2022-09-29 06:50:00|873.2|872.2|872.4|871.4|873.3|872.3|872|871|83
1664434500000|2022-09-29 06:55:00|872.5|871.5|872.4|871.4|872.9|871.9|872|871|147
1664434800000|2022-09-29 07:00:00|872.5|871.5|871.1|870.1|873.1|872.1|870.8|869.8|544
1664435100000|2022-09-29 07:05:00|870.8|869.8|870.7|869.7|870.9|869.9|869.4|868.4|479
1664435400000|2022-09-29 07:10:00|870.6|869.6|869.8|868.8|870.6|869.6|869.3|868.3|267
1664435700000|2022-09-29 07:15:00|870.1|869.1|869.9|868.9|870.2|869.2|869.1|868.1|447
1664436000000|2022-09-29 07:20:00|869.8|868.8|869|868|869.8|868.8|868.2|867.2|633
1664436300000|2022-09-29 07:25:00|868.9|867.9|868.8|867.8|869.1|868.1|868|867|293
1664436600000|2022-09-29 07:30:00|868.6|867.6|868.2|867.2|869.3|868.3|867.6|866.6|321
1664436900000|2022-09-29 07:35:00|868.1|867.1|867.7|866.7|868.4|867.4|866.9|865.9|250
1664437200000|2022-09-29 07:40:00|867.8|866.8|867.9|866.9|868.4|867.4|867.5|866.5|104
1664437500000|2022-09-29 07:45:00|867.8|866.8|867.8|866.8|867.8|866.8|867|866|604
1664437800000|2022-09-29 07:50:00|868|867|867.6|866.6|868.1|867.1|866.7|865.7|418
1664438100000|2022-09-29 07:55:00|867.7|866.7|869.3|868.3|869.7|868.7|867.6|866.6|353
1664438400000|2022-09-29 08:00:00|869.4|868.4|870.3|869.3|870.5|869.5|868.2|867.2|518
1664438700000|2022-09-29 08:05:00|870.5|869.5|872.2|871.2|872.2|871.2|870.4|869.4|630
1664439000000|2022-09-29 08:10:00|872|871|871.6|870.6|872|871|871|870|503
1664439300000|2022-09-29 08:15:00|871.5|870.5|871.7|870.7|871.7|870.7|870.5|869.5|245
1664439600000|2022-09-29 08:20:00|871.6|870.6|870.8|869.8|871.7|870.7|870.7|869.7|118
1664439900000|2022-09-29 08:25:00|870.5|869.5|870.5|869.5|871.3|870.3|870.2|869.2|92
1664440200000|2022-09-29 08:30:00|870.4|869.4|871.2|870.2|871.4|870.4|870.1|869.1|55
1664440500000|2022-09-29 08:35:00|870.8|869.8|869.9|868.9|870.8|869.8|869.7|868.7|44
1664440800000|2022-09-29 08:40:00|870.5|869.5|871.6|870.6|871.6|870.6|870.5|869.5|37
1664441100000|2022-09-29 08:45:00|871.2|870.2|871.1|870.1|871.5|870.5|870.8|869.8|67
1664441400000|2022-09-29 08:50:00|871.2|870.2|870.6|869.6|871.3|870.3|870.2|869.2|158
1664441700000|2022-09-29 08:55:00|870.7|869.7|870.9|869.9|871.1|870.1|870.3|869.3|146
1664442000000|2022-09-29 09:00:00|871|870|871.8|870.8|872|871|870.7|869.7|75
1664442300000|2022-09-29 09:05:00|871.5|870.5|873.1|872.1|873.2|872.2|871.5|870.5|321
1664442600000|2022-09-29 09:10:00|873.2|872.2|873.4|872.4|874|873|872.8|871.8|276
1664442900000|2022-09-29 09:15:00|873.5|872.5|872.2|871.2|874|873|872|871|425
1664443200000|2022-09-29 09:20:00|872.4|871.4|872.8|871.8|873.1|872.1|872|871|81
1664443500000|2022-09-29 09:25:00|872.9|871.9|873.2|872.2|873.9|872.9|872.7|871.7|855
1664443800000|2022-09-29 09:30:00|873.3|872.3|873.7|872.7|874.2|873.2|873.2|872.2|234
1664444100000|2022-09-29 09:35:00|873.6|872.6|873.7|872.7|874.4|873.4|873.2|872.2|749
1664444400000|2022-09-29 09:40:00|873.9|872.9|876.3|875.3|876.3|875.3|873.8|872.8|540
1664444700000|2022-09-29 09:45:00|876.2|875.2|875.8|874.8|876.4|875.4|875.1|874.1|402
1664445000000|2022-09-29 09:50:00|875.6|874.6|874.8|873.8|875.7|874.7|874.6|873.6|300
1664445300000|2022-09-29 09:55:00|874.7|873.7|875|874|875|874|874.1|873.1|283
1664445600000|2022-09-29 10:00:00|875.1|874.1|873.2|872.2|875.1|874.1|873.1|872.1|235
1664445900000|2022-09-29 10:05:00|873.1|872.1|873.5|872.5|873.8|872.8|872.9|871.9|139
1664446200000|2022-09-29 10:10:00|873.7|872.7|874.1|873.1|874.8|873.8|873.5|872.5|250
1664446500000|2022-09-29 10:15:00|874.3|873.3|875.2|874.2|875.2|874.2|874.2|873.2|35
1664446800000|2022-09-29 10:20:00|875.4|874.4|875.1|874.1|875.4|874.4|874.6|873.6|159
1664447100000|2022-09-29 10:25:00|875|874|874.4|873.4|875.3|874.3|874.4|873.4|187
1664447400000|2022-09-29 10:30:00|874.1|873.1|875|874|875.1|874.1|874.1|873.1|148
1664447700000|2022-09-29 10:35:00|874.7|873.7|875.1|874.1|875.2|874.2|874.7|873.7|177
1664448000000|2022-09-29 10:40:00|875|874|875.4|874.4|875.4|874.4|874.7|873.7|89
1664448300000|2022-09-29 10:45:00|875.3|874.3|876.1|875.1|876.1|875.1|875.3|874.3|121
1664448600000|2022-09-29 10:50:00|876.3|875.3|877|876|877|876|876.1|875.1|56
1664448900000|2022-09-29 10:55:00|877.1|876.1|875.3|874.3|877.3|876.3|875.2|874.2|368
1664449200000|2022-09-29 11:00:00|875.4|874.4|875.8|874.8|876.3|875.3|875.4|874.4|275
1664449500000|2022-09-29 11:05:00|876|875|876.2|875.2|876.6|875.6|876|875|41
1664449800000|2022-09-29 11:10:00|876.3|875.3|877.3|876.3|877.4|876.4|876|875|20
1664450100000|2022-09-29 11:15:00|877.4|876.4|878.3|877.3|878.3|877.3|877.3|876.3|94
1664450400000|2022-09-29 11:20:00|878.5|877.5|877.7|876.7|878.5|877.5|877.6|876.6|174
1664450700000|2022-09-29 11:25:00|877.8|876.8|878.3|877.3|878.5|877.5|877.5|876.5|204
1664451000000|2022-09-29 11:30:00|878.5|877.5|878.3|877.3|878.8|877.8|878|877|161
1664451300000|2022-09-29 11:35:00|878.1|877.1|877.4|876.4|878.1|877.1|876.9|875.9|38
1664451600000|2022-09-29 11:40:00|877.5|876.5|878.1|877.1|878.4|877.4|877.4|876.4|51
1664451900000|2022-09-29 11:45:00|878|877|877.5|876.5|878.8|877.8|877.3|876.3|91
1664452200000|2022-09-29 11:50:00|877.3|876.3|877.6|876.6|877.7|876.7|877.2|876.2|123
1664452500000|2022-09-29 11:55:00|877.7|876.7|876.8|875.8|877.7|876.7|876.7|875.7|148
1664452800000|2022-09-29 12:00:00|876.9|875.9|875.6|874.6|877.1|876.1|875.5|874.5|384
1664453100000|2022-09-29 12:05:00|875.7|874.7|875.7|874.7|875.8|874.8|875.1|874.1|132
1664453400000|2022-09-29 12:10:00|875.4|874.4|874.9|873.9|875.5|874.5|874.5|873.5|237
1664453700000|2022-09-29 12:15:00|875|874|875.2|874.2|875.4|874.4|874.4|873.4|197
1664454000000|2022-09-29 12:20:00|875.3|874.3|876.3|875.3|876.6|875.6|875.2|874.2|361
1664454300000|2022-09-29 12:25:00|876.4|875.4|876.3|875.3|877.1|876.1|876.1|875.1|103
1664454600000|2022-09-29 12:30:00|876.2|875.2|872.7|871.7|876.2|875.2|872.7|871.7|539
1664454900000|2022-09-29 12:35:00|872.8|871.8|874.2|873.2|874.3|873.3|872.1|871.1|238
1664455200000|2022-09-29 12:40:00|873.7|872.7|874.2|873.2|874.5|873.5|873.2|872.2|102
1664455500000|2022-09-29 12:45:00|874|873|873.8|872.8|874.4|873.4|873.1|872.1|227
1664455800000|2022-09-29 12:50:00|873.7|872.7|874.1|873.1|874.4|873.4|873.6|872.6|89
1664456100000|2022-09-29 12:55:00|874|873|873.7|872.7|874.4|873.4|873.4|872.4|198
1664456400000|2022-09-29 13:00:00|873.6|872.6|873.6|872.6|874.1|873.1|872.7|871.7|138
1664456700000|2022-09-29 13:05:00|873.5|872.5|875.5|874.5|875.5|874.5|873.5|872.5|125
1664457000000|2022-09-29 13:10:00|875.6|874.6|875.5|874.5|875.7|874.7|874.9|873.9|143
1664457300000|2022-09-29 13:15:00|875.1|874.1|877.1|876.1|877.1|876.1|875|874|259
1664457600000|2022-09-29 13:20:00|877|876|875.4|874.4|877.2|876.2|875.3|874.3|344
1664457900000|2022-09-29 13:25:00|875.2|874.2|875.3|874.3|876.1|875.1|874.8|873.8|332
1664458200000|2022-09-29 13:30:00|875.1|874.6|873.6|873.1|875.3|874.8|873.3|872.8|6021
1664458500000|2022-09-29 13:35:00|873.5|873|873.3|872.8|874.1|873.6|873|872.5|2568
1664458800000|2022-09-29 13:40:00|873.2|872.7|869.7|869.2|873.5|873|869.7|869.2|2250
1664459100000|2022-09-29 13:45:00|869.8|869.3|868.9|868.4|870.2|869.7|868.7|868.2|2628
1664459400000|2022-09-29 13:50:00|869.1|868.6|870.3|869.8|870.6|870.1|868.7|868.2|1332
1664459700000|2022-09-29 13:55:00|870.4|869.9|869.3|868.8|871|870.5|869|868.5|1631
1664460000000|2022-09-29 14:00:00|869.5|869|867.4|866.9|869.8|869.3|867|866.5|2195
1664460300000|2022-09-29 14:05:00|867.5|867|867.2|866.7|868.3|867.8|866.9|866.4|1735
1664460600000|2022-09-29 14:10:00|867.1|866.6|865.7|865.2|867.8|867.3|865.6|865.1|1637
1664460900000|2022-09-29 14:15:00|865.8|865.3|865.2|864.7|866.1|865.6|864.7|864.2|1986
1664461200000|2022-09-29 14:20:00|865.1|864.6|866.8|866.3|867.6|867.1|865.1|864.6|1339
1664461500000|2022-09-29 14:25:00|866.7|866.2|866.8|866.3|867.5|867|866.1|865.6|1363
1664461800000|2022-09-29 14:30:00|866.7|866.2|864.7|864.2|866.7|866.2|864.7|864.2|1757
1664462100000|2022-09-29 14:35:00|864.5|864|865.1|864.6|865.4|864.9|863.8|863.3|2285
1664462400000|2022-09-29 14:40:00|865|864.5|865.9|865.4|866.5|866|865|864.5|1716
1664462700000|2022-09-29 14:45:00|865.8|865.3|866.5|866|867.4|866.9|865.5|865|1275
1664463000000|2022-09-29 14:50:00|866.4|865.9|868.5|868|868.9|868.4|866.4|865.9|1199
1664463300000|2022-09-29 14:55:00|868.4|867.9|869.3|868.8|869.8|869.3|868.4|867.9|1692
1664463600000|2022-09-29 15:00:00|869.2|868.7|869|868.5|870.2|869.7|869|868.5|1506
1664463900000|2022-09-29 15:05:00|868.9|868.4|871.1|870.6|871.5|871|868.4|867.9|2100
1664464200000|2022-09-29 15:10:00|871.2|870.7|870.1|869.6|871.8|871.3|869.7|869.2|1240
1664464500000|2022-09-29 15:15:00|870|869.5|869.6|869.1|870.4|869.9|869.1|868.6|1638
1664464800000|2022-09-29 15:20:00|869.5|869|868.9|868.4|869.6|869.1|868.4|867.9|733
1664465100000|2022-09-29 15:25:00|868.8|868.3|869.2|868.7|869.5|869|868.4|867.9|2141
1664465400000|2022-09-29 15:30:00|869.3|868.8|869.4|868.9|869.8|869.3|868.5|868|2790
1664465700000|2022-09-29 15:35:00|869.3|868.8|869.7|869.2|870.1|869.6|868.8|868.3|825
1664466000000|2022-09-29 15:40:00|869.9|869.4|870.6|870.1|870.8|870.3|869.4|868.9|481
1664466300000|2022-09-29 15:45:00|870.7|870.2|871|870.5|871.2|870.7|870.4|869.9|522
1664466600000|2022-09-29 15:50:00|870.9|870.4|872.1|871.6|872.3|871.8|870.7|870.2|528
1664466900000|2022-09-29 15:55:00|872.2|871.7|872.4|871.9|872.8|872.3|872.1|871.6|1162
1664467200000|2022-09-29 16:00:00|872.3|871.8|872.5|872|872.6|872.1|871.7|871.2|484
1664467500000|2022-09-29 16:05:00|872.4|871.9|873.2|872.7|873.3|872.8|872.4|871.9|794
1664467800000|2022-09-29 16:10:00|873.1|872.6|872.6|872.1|873.2|872.7|872.3|871.8|450
1664468100000|2022-09-29 16:15:00|872.7|872.2|871.3|870.8|872.7|872.2|871.3|870.8|663
1664468400000|2022-09-29 16:20:00|871.4|870.9|870.8|870.3|871.5|871|870.4|869.9|817
1664468700000|2022-09-29 16:25:00|870.7|870.2|870.6|870.1|870.8|870.3|870.3|869.8|956
1664469000000|2022-09-29 16:30:00|870.7|870.2|871.6|871.1|871.6|871.1|870.7|870.2|519
1664469300000|2022-09-29 16:35:00|871.7|871.2|872|871.5|872|871.5|870.9|870.4|531
1664469600000|2022-09-29 16:40:00|871.9|871.4|872.1|871.6|872.2|871.7|871.2|870.7|418
1664469900000|2022-09-29 16:45:00|872.3|871.8|871.2|870.7|872.3|871.8|871.1|870.6|799
1664470200000|2022-09-29 16:50:00|871.1|870.6|871.5|871|871.6|871.1|870.9|870.4|972
1664470500000|2022-09-29 16:55:00|871.6|871.1|870|869.5|871.6|871.1|870|869.5|1890
1664470800000|2022-09-29 17:00:00|869.9|869.4|869.8|869.3|870.1|869.6|869.6|869.1|1039
1664471100000|2022-09-29 17:05:00|869.9|869.4|869.8|869.3|870|869.5|869.3|868.8|1102
1664471400000|2022-09-29 17:10:00|869.7|869.2|870.8|870.3|871|870.5|869.7|869.2|712
1664471700000|2022-09-29 17:15:00|870.7|870.2|870.7|870.2|871.4|870.9|870.7|870.2|689
1664472000000|2022-09-29 17:20:00|870.6|870.1|869.9|869.4|870.6|870.1|869.8|869.3|686
1664472300000|2022-09-29 17:25:00|870|869.5|870.5|870|870.9|870.4|869.9|869.4|1060
1664472600000|2022-09-29 17:30:00|870.4|869.9|870.6|870.1|870.6|870.1|869.8|869.3|1633
1664472900000|2022-09-29 17:35:00|870.5|870|870.5|870|870.8|870.3|870.1|869.6|1028
1664473200000|2022-09-29 17:40:00|870.6|870.1|869.3|868.8|870.6|870.1|869.3|868.8|848
1664473500000|2022-09-29 17:45:00|869.4|868.9|868.9|868.4|869.5|869|868.9|868.4|790
1664473800000|2022-09-29 17:50:00|869|868.5|868.4|867.9|869.1|868.6|868.2|867.7|883
1664474100000|2022-09-29 17:55:00|868.3|867.8|867.8|867.3|868.4|867.9|867.8|867.3|624
1664474400000|2022-09-29 18:00:00|867.7|867.2|867.5|867|867.9|867.4|867.2|866.7|954
1664474700000|2022-09-29 18:05:00|867.4|866.9|867.8|867.3|868.3|867.8|867.3|866.8|824
1664475000000|2022-09-29 18:10:00|867.9|867.4|867.4|866.9|868|867.5|867.4|866.9|693
1664475300000|2022-09-29 18:15:00|867.5|867|865.8|865.3|867.6|867.1|865.7|865.2|1452
1664475600000|2022-09-29 18:20:00|865.7|865.2|866.4|865.9|866.7|866.2|865.6|865.1|850
1664475900000|2022-09-29 18:25:00|866.5|866|867.4|866.9|867.9|867.4|866.3|865.8|761
1664476200000|2022-09-29 18:30:00|867.3|866.8|867.2|866.7|867.9|867.4|867.2|866.7|587
1664476500000|2022-09-29 18:35:00|867.3|866.8|868.3|867.8|868.9|868.4|867.3|866.8|1015
1664476800000|2022-09-29 18:40:00|868.4|867.9|867.8|867.3|868.6|868.1|867.6|867.1|655
1664477100000|2022-09-29 18:45:00|867.7|867.2|867.8|867.3|868.3|867.8|867.7|867.2|751
1664477400000|2022-09-29 18:50:00|867.9|867.4|866.8|866.3|867.9|867.4|866.7|866.2|746
1664477700000|2022-09-29 18:55:00|866.9|866.4|867.2|866.7|867.5|867|866.9|866.4|740
1664478000000|2022-09-29 19:00:00|867.3|866.8|868.2|867.7|868.6|868.1|867.2|866.7|897
1664478300000|2022-09-29 19:05:00|868.3|867.8|868.2|867.7|869.1|868.6|868.2|867.7|1084
1664478600000|2022-09-29 19:10:00|868.1|867.6|869.6|869.1|869.7|869.2|868|867.5|1494
1664478900000|2022-09-29 19:15:00|869.7|869.2|870.3|869.8|870.7|870.2|869.4|868.9|1257
1664479200000|2022-09-29 19:20:00|870.2|869.7|869.9|869.4|870.6|870.1|869.9|869.4|1160
1664479500000|2022-09-29 19:25:00|869.8|869.3|869.4|868.9|869.9|869.4|869.1|868.6|1359
1664479800000|2022-09-29 19:30:00|869.3|868.8|871.1|870.6|871.5|871|869.3|868.8|1047
1664480100000|2022-09-29 19:35:00|871.2|870.7|871.8|871.3|872.2|871.7|870.5|870|993
1664480400000|2022-09-29 19:40:00|871.9|871.4|872|871.5|872.3|871.8|871.3|870.8|933
1664480700000|2022-09-29 19:45:00|871.9|871.4|871.4|870.9|872.2|871.7|871.3|870.8|1362
1664481000000|2022-09-29 19:50:00|871.7|871.2|871.6|871.1|872.3|871.8|871|870.5|2713
1664481300000|2022-09-29 19:55:00|871.7|871.2|871.2|870.7|871.9|871.4|871.1|870.6|13213
1664481600000|2022-09-29 20:00:00|871.4|870.4|871.5|870.5|873|872|871.4|870.4|2658
1664481900000|2022-09-29 20:05:00|871.8|870.8|871.6|870.6|871.8|870.8|871.4|870.4|331
1664482200000|2022-09-29 20:10:00|871.7|870.7|871.8|870.8|871.8|870.8|871.5|870.5|132
1664482500000|2022-09-29 20:15:00|871.9|870.9|871.7|870.7|872.2|871.2|871.6|870.6|73
1664482800000|2022-09-29 20:20:00|871.9|870.9|871.9|870.9|871.9|870.9|871.9|870.9|22
1664483100000|2022-09-29 20:25:00|871.8|870.8|871.6|870.6|872.1|871.1|871.6|870.6|39
1664483400000|2022-09-29 20:30:00|871.5|870.5|871.5|870.5|871.8|870.8|871.5|870.5|25
1664483700000|2022-09-29 20:35:00|871.6|870.6|872.2|871.2|872.4|871.4|871.6|870.6|51
1664484000000|2022-09-29 20:40:00|872.3|871.3|872.5|871.5|872.5|871.5|872.3|871.3|9
1664484300000|2022-09-29 20:45:00|872.2|871.2|872.4|871.4|872.4|871.4|872|871|13
1664484600000|2022-09-29 20:50:00|872.1|871.1|872|871|872.2|871.2|872|871|12
1664484900000|2022-09-29 20:55:00|871.8|870.8|871.5|870.5|871.8|870.8|871.4|870.4|36
1664485500000|2022-09-29 21:05:00|872.6|871.6|872.6|871.6|872.6|871.6|872.6|871.6|2
1664487300000|2022-09-29 21:35:00|871.1|870.1|871.1|870.1|871.1|870.1|871.1|870.1|100
1664488800000|2022-09-29 22:00:00|871.5|869.5|872.4|870.4|872.5|870.5|870.9|868.9|0
1664489100000|2022-09-29 22:05:00|872.5|870.5|873.3|871.3|873.4|871.4|872.4|870.4|0
1664489400000|2022-09-29 22:10:00|873.4|871.4|873.1|871.1|873.8|871.8|873.1|871.1|0
1664489700000|2022-09-29 22:15:00|873.2|871.2|873.8|871.8|874.1|872.1|873.2|871.2|0
1664490000000|2022-09-29 22:20:00|873.7|871.7|872.7|870.7|873.8|871.8|872.7|870.7|0
1664490300000|2022-09-29 22:25:00|872.8|870.8|872.7|870.7|873.2|871.2|872.6|870.6|0
1664490600000|2022-09-29 22:30:00|872.6|870.6|872.2|870.2|872.9|870.9|872.1|870.1|0
1664490900000|2022-09-29 22:35:00|872.1|870.1|872.1|870.1|872.7|870.7|871.9|869.9|0
1664491200000|2022-09-29 22:40:00|872|870|872.4|870.4|872.6|870.6|872|870|0
1664491500000|2022-09-29 22:45:00|872.5|870.5|872.3|870.3|872.6|870.6|872.3|870.3|0
1664491800000|2022-09-29 22:50:00|872.2|870.2|873.3|871.3|873.3|871.3|872|870|0
1664492100000|2022-09-29 22:55:00|873.2|871.2|873.2|871.2|873.6|871.6|872.9|870.9|0
1664492400000|2022-09-29 23:00:00|873.3|871.3|873.6|871.6|873.7|871.7|873.3|871.3|0
1664492700000|2022-09-29 23:05:00|873.5|871.5|873.6|871.6|873.8|871.8|873.5|871.5|0
1664493000000|2022-09-29 23:10:00|873.5|871.5|873.2|871.2|873.6|871.6|873.2|871.2|0
1664493300000|2022-09-29 23:15:00|873.3|871.3|873.1|871.1|873.6|871.6|872.9|870.9|0
1664493600000|2022-09-29 23:20:00|873.2|871.2|873.5|871.5|873.5|871.5|873|871|0
1664493900000|2022-09-29 23:25:00|873.6|871.6|874|872|874|872|873.6|871.6|0
1664494200000|2022-09-29 23:30:00|873.9|871.9|874|872|874.5|872.5|873.9|871.9|0
1664494500000|2022-09-29 23:35:00|874.1|872.1|873.9|871.9|874.3|872.3|873.8|871.8|0
1664494800000|2022-09-29 23:40:00|874|872|874.6|872.6|874.9|872.9|873.9|871.9|0
1664495100000|2022-09-29 23:45:00|874.5|872.5|874.4|872.4|874.6|872.6|874.2|872.2|0
1664495400000|2022-09-29 23:50:00|874.3|872.3|874.5|872.5|874.5|872.5|874.1|872.1|0
1664495700000|2022-09-29 23:55:00|874.6|872.6|874.3|872.3|874.7|872.7|874.2|872.2|0
1664496000000|2022-09-30 00:00:00|874.4|872.4|873.1|872.1|874.4|872.9|872.5|871.5|33
1664496300000|2022-09-30 00:05:00|872.8|871.8|872.4|871.4|873.1|872.1|872.4|871.4|33
1664496600000|2022-09-30 00:10:00|872.2|871.2|872.3|871.3|873.5|872.5|872.2|871.2|27
1664496900000|2022-09-30 00:15:00|872.4|871.4|871.9|870.9|872.4|871.4|871.1|870.1|92
1664497200000|2022-09-30 00:20:00|872.1|871.1|871.4|870.4|872.2|871.2|871.3|870.3|16
1664497500000|2022-09-30 00:25:00|871.5|870.5|871.3|870.3|871.6|870.6|871.2|870.2|20
1664497800000|2022-09-30 00:30:00|871.7|870.7|871.6|870.6|871.7|870.7|871.3|870.3|11
1664498100000|2022-09-30 00:35:00|871.5|870.5|870.1|869.1|871.5|870.5|869.8|868.8|9
1664498400000|2022-09-30 00:40:00|870.3|869.3|869.7|868.7|870.3|869.3|869.6|868.6|14
1664498700000|2022-09-30 00:45:00|869.9|868.9|869.3|868.3|869.9|868.9|869.3|868.3|34
1664499000000|2022-09-30 00:50:00|869.5|868.5|869.6|868.6|869.6|868.6|868.6|867.6|75
1664499300000|2022-09-30 00:55:00|870|869|870.7|869.7|870.7|869.7|869.7|868.7|69
1664499600000|2022-09-30 01:00:00|870.8|869.8|870.2|869.2|870.8|869.8|870.1|869.1|48
1664499900000|2022-09-30 01:05:00|870.1|869.1|869.5|868.5|870.1|869.1|869.2|868.2|45
1664500200000|2022-09-30 01:10:00|869.7|868.7|870.9|869.9|871.2|870.2|869.7|868.7|34
1664500500000|2022-09-30 01:15:00|871|870|870.6|869.6|871.7|870.7|870|869|126
1664500800000|2022-09-30 01:20:00|870.4|869.4|871|870|871|870|869.6|868.6|65
1664501100000|2022-09-30 01:25:00|871.4|870.4|870.7|869.7|871.8|870.8|870.5|869.5|20
1664501400000|2022-09-30 01:30:00|870.6|869.6|870.9|869.9|871.8|870.8|868.9|867.9|93
1664501700000|2022-09-30 01:35:00|871.2|870.2|872.5|871.5|873.2|872.2|871.2|870.2|87
1664502000000|2022-09-30 01:40:00|872.2|871.2|871.8|870.8|872.2|871.2|870.5|869.5|85
1664502300000|2022-09-30 01:45:00|871.3|870.3|871.8|870.8|872|871|870.4|869.4|94
1664502600000|2022-09-30 01:50:00|871.9|870.9|872.3|871.3|873.6|872.6|871.6|870.6|207
1664502900000|2022-09-30 01:55:00|872.4|871.4|869.9|868.9|872.4|871.4|869.8|868.8|111
1664503200000|2022-09-30 02:00:00|870|869|870.7|869.7|870.8|869.8|868.8|867.8|97
1664503500000|2022-09-30 02:05:00|870.8|869.8|871.4|870.4|872.6|871.6|870.6|869.6|37
1664503800000|2022-09-30 02:10:00|871.3|870.3|868.4|867.4|871.4|870.4|868.4|867.4|49
1664504100000|2022-09-30 02:15:00|868.2|867.2|866.6|865.6|868.3|867.3|866.6|865.6|65
1664504400000|2022-09-30 02:20:00|866.5|865.5|865.9|864.9|866.5|865.5|865.4|864.4|98
1664504700000|2022-09-30 02:25:00|865.8|864.8|867.6|866.6|867.8|866.8|865.4|864.4|116
1664505000000|2022-09-30 02:30:00|867.8|866.8|867.2|866.2|868.3|867.3|866.9|865.9|137
1664505300000|2022-09-30 02:35:00|867.1|866.1|868.5|867.5|868.5|867.5|866.9|865.9|102
1664505600000|2022-09-30 02:40:00|868.6|867.6|869.1|868.1|869.3|868.3|867.7|866.7|80
1664505900000|2022-09-30 02:45:00|869.2|868.2|871.6|870.6|871.8|870.8|869|868|192
1664506200000|2022-09-30 02:50:00|871.5|870.5|872|871|872.5|871.5|871.3|870.3|139
1664506500000|2022-09-30 02:55:00|871.9|870.9|871.5|870.5|872.8|871.8|871.5|870.5|105
1664506800000|2022-09-30 03:00:00|871.6|870.6|871.4|870.4|872.3|871.3|871.4|870.4|96
1664507100000|2022-09-30 03:05:00|871.3|870.3|871|870|871.4|870.4|870.5|869.5|45
1664507400000|2022-09-30 03:10:00|870.6|869.6|870.3|869.3|870.7|869.7|869.4|868.4|81
1664507700000|2022-09-30 03:15:00|870.1|869.1|869.5|868.5|870.6|869.6|869.3|868.3|81
1664508000000|2022-09-30 03:20:00|869.4|868.4|870.6|869.6|870.9|869.9|869.4|868.4|135
1664508300000|2022-09-30 03:25:00|870.7|869.7|870.7|869.7|871.3|870.3|870.5|869.5|78
1664508600000|2022-09-30 03:30:00|870.6|869.6|871.8|870.8|871.9|870.9|870.1|869.1|130
1664508900000|2022-09-30 03:35:00|871.5|870.5|871.4|870.4|872.2|871.2|871.3|870.3|60
1664509200000|2022-09-30 03:40:00|871.3|870.3|870.9|869.9|871.4|870.4|870.3|869.3|58
1664509500000|2022-09-30 03:45:00|871|870|870.5|869.5|871.3|870.3|870.1|869.1|44
1664509800000|2022-09-30 03:50:00|870.4|869.4|869.9|868.9|870.5|869.5|869.5|868.5|43
1664510100000|2022-09-30 03:55:00|869.8|868.8|869.8|868.8|870.2|869.2|869.5|868.5|43
1664510400000|2022-09-30 04:00:00|869.5|868.5|869.5|868.5|869.9|868.9|869.5|868.5|15
1664510700000|2022-09-30 04:05:00|869.3|868.3|868.4|867.4|869.3|868.3|868.3|867.3|11
1664511000000|2022-09-30 04:10:00|869.2|868.2|869.2|868.2|869.2|868.2|868.9|867.9|7
1664511300000|2022-09-30 04:15:00|869.3|868.3|869.9|868.9|870|869|869|868|17
1664511600000|2022-09-30 04:20:00|869.8|868.8|869.9|868.9|870.1|869.1|869.3|868.3|18
1664511900000|2022-09-30 04:25:00|869.6|868.6|868.8|867.8|869.8|868.8|868.8|867.8|34
1664512200000|2022-09-30 04:30:00|868.9|867.9|869.2|868.2|869.2|868.2|868.8|867.8|31
1664512500000|2022-09-30 04:35:00|869.3|868.3|869.3|868.3|869.3|868.3|868.5|867.5|14
1664512800000|2022-09-30 04:40:00|869.2|868.2|869.8|868.8|869.8|868.8|869.1|868.1|9
1664513100000|2022-09-30 04:45:00|869.9|868.9|870.3|869.3|870.4|869.4|869.8|868.8|38
1664513400000|2022-09-30 04:50:00|870|869|869.9|868.9|870.5|869.5|869.9|868.9|11
1664513700000|2022-09-30 04:55:00|870|869|869.8|868.8|870.3|869.3|869.8|868.8|17
1664514000000|2022-09-30 05:00:00|870|869|869.6|868.6|870.2|869.2|869.2|868.2|232
1664514300000|2022-09-30 05:05:00|869.8|868.8|871.2|870.2|871.3|870.3|869.7|868.7|118
1664514600000|2022-09-30 05:10:00|871.1|870.1|871.1|870.1|872.2|871.2|870.9|869.9|193
1664514900000|2022-09-30 05:15:00|871.4|870.4|872.8|871.8|873.6|872.6|871.4|870.4|211
1664515200000|2022-09-30 05:20:00|872.7|871.7|872.7|871.7|873.6|872.6|872.7|871.7|64
1664515500000|2022-09-30 05:25:00|872.6|871.6|872.4|871.4|872.6|871.6|871.8|870.8|115
1664515800000|2022-09-30 05:30:00|872.3|871.3|872.6|871.6|873.2|872.2|872.1|871.1|233
1664516100000|2022-09-30 05:35:00|872.5|871.5|872.4|871.4|872.9|871.9|872|871|103
1664516400000|2022-09-30 05:40:00|872.5|871.5|873.2|872.2|873.7|872.7|872.5|871.5|168
1664516700000|2022-09-30 05:45:00|873.4|872.4|873.2|872.2|874.1|873.1|873.2|872.2|163
1664517000000|2022-09-30 05:50:00|873.3|872.3|873|872|873.5|872.5|872.7|871.7|113
1664517300000|2022-09-30 05:55:00|872.9|871.9|872.7|871.7|873.1|872.1|871.7|870.7|441
1664517600000|2022-09-30 06:00:00|873.1|872.1|873.3|872.3|874.4|873.4|872.9|871.9|143
1664517900000|2022-09-30 06:05:00|873.1|872.1|873.9|872.9|873.9|872.9|872.8|871.8|58
1664518200000|2022-09-30 06:10:00|874.1|873.1|873.1|872.1|874.4|873.4|872.9|871.9|93
1664518500000|2022-09-30 06:15:00|873.3|872.3|872.3|871.3|873.5|872.5|871.9|870.9|62
1664518800000|2022-09-30 06:20:00|872.5|871.5|872.1|871.1|872.7|871.7|871.7|870.7|158
1664519100000|2022-09-30 06:25:00|872|871|872.7|871.7|872.8|871.8|871.8|870.8|105
1664519400000|2022-09-30 06:30:00|872.6|871.6|872.1|871.1|872.9|871.9|872|871|87
1664519700000|2022-09-30 06:35:00|872|871|871|870|872.1|871.1|870.9|869.9|127
1664520000000|2022-09-30 06:40:00|871.1|870.1|871.2|870.2|871.7|870.7|871|870|64
1664520300000|2022-09-30 06:45:00|871.3|870.3|872.3|871.3|872.9|871.9|871.3|870.3|91
1664520600000|2022-09-30 06:50:00|872.5|871.5|873.5|872.5|874.2|873.2|872.3|871.3|267
1664520900000|2022-09-30 06:55:00|873.4|872.4|872.6|871.6|873.7|872.7|872.6|871.6|321
1664521200000|2022-09-30 07:00:00|872.7|871.7|874|873|874.1|873.1|872.6|871.6|506
1664521500000|2022-09-30 07:05:00|873.9|872.9|875.7|874.7|875.8|874.8|873.5|872.5|511
1664521800000|2022-09-30 07:10:00|875.6|874.6|875.8|874.8|876.3|875.3|875.1|874.1|292
1664522100000|2022-09-30 07:15:00|875.7|874.7|875.6|874.6|876.4|875.4|874.4|873.4|219
1664522400000|2022-09-30 07:20:00|875.3|874.3|877.1|876.1|877.1|876.1|875.3|874.3|178
1664522700000|2022-09-30 07:25:00|877|876|876.9|875.9|878.3|877.3|876.9|875.9|370
1664523000000|2022-09-30 07:30:00|876.8|875.8|876.5|875.5|876.9|875.9|875.8|874.8|295
1664523300000|2022-09-30 07:35:00|876.3|875.3|876.1|875.1|876.3|875.3|875.6|874.6|180
1664523600000|2022-09-30 07:40:00|876|875|875.2|874.2|876.4|875.4|875.2|874.2|155
1664523900000|2022-09-30 07:45:00|875.3|874.3|875.2|874.2|875.5|874.5|874.8|873.8|133
1664524200000|2022-09-30 07:50:00|875.1|874.1|874.6|873.6|875.1|874.1|874.4|873.4|170
1664524500000|2022-09-30 07:55:00|874.7|873.7|874.9|873.9|875.4|874.4|874.7|873.7|172
1664524800000|2022-09-30 08:00:00|875|874|875.2|874.2|875.6|874.6|874.9|873.9|354
1664525100000|2022-09-30 08:05:00|875.1|874.1|873.1|872.1|875.3|874.3|873|872|840
1664525400000|2022-09-30 08:10:00|873.2|872.2|874.9|873.9|875|874|873.2|872.2|483
1664525700000|2022-09-30 08:15:00|875|874|875.2|874.2|875.7|874.7|874.7|873.7|95
1664526000000|2022-09-30 08:20:00|875.3|874.3|875.4|874.4|875.8|874.8|874.6|873.6|129
1664526300000|2022-09-30 08:25:00|875.3|874.3|874.3|873.3|875.5|874.5|874.2|873.2|77
1664526600000|2022-09-30 08:30:00|874.4|873.4|874.8|873.8|875.3|874.3|874.2|873.2|131
1664526900000|2022-09-30 08:35:00|874.7|873.7|874.5|873.5|874.8|873.8|873.7|872.7|415
1664527200000|2022-09-30 08:40:00|874.4|873.4|875.1|874.1|875.5|874.5|874.2|873.2|434
1664527500000|2022-09-30 08:45:00|875.2|874.2|875.2|874.2|876|875|875.2|874.2|138
1664527800000|2022-09-30 08:50:00|875.3|874.3|876.4|875.4|876.7|875.7|875.2|874.2|219
1664528100000|2022-09-30 08:55:00|876.2|875.2|876.6|875.6|876.7|875.7|876|875|163
1664528400000|2022-09-30 09:00:00|876.5|875.5|875.1|874.1|876.6|875.6|874.9|873.9|160
1664528700000|2022-09-30 09:05:00|875.2|874.2|875.2|874.2|875.8|874.8|875|874|137
1664529000000|2022-09-30 09:10:00|875.3|874.3|875.3|874.3|875.7|874.7|875|874|144
1664529300000|2022-09-30 09:15:00|875.2|874.2|874.3|873.3|875.4|874.4|874.1|873.1|160
1664529600000|2022-09-30 09:20:00|874.4|873.4|874.4|873.4|874.4|873.4|873.7|872.7|134
1664529900000|2022-09-30 09:25:00|874.5|873.5|874.3|873.3|874.6|873.6|873.7|872.7|127
1664530200000|2022-09-30 09:30:00|874.2|873.2|874.6|873.6|874.9|873.9|874|873|124
1664530500000|2022-09-30 09:35:00|874.5|873.5|873.6|872.6|874.6|873.6|873.6|872.6|181
1664530800000|2022-09-30 09:40:00|873.8|872.8|873.4|872.4|873.9|872.9|873|872|190
1664531100000|2022-09-30 09:45:00|873.2|872.2|873.8|872.8|874.3|873.3|873.1|872.1|168
1664531400000|2022-09-30 09:50:00|873.9|872.9|873.6|872.6|874.4|873.4|873.3|872.3|608
1664531700000|2022-09-30 09:55:00|873.4|872.4|873.1|872.1|873.7|872.7|872.9|871.9|406
1664532000000|2022-09-30 10:00:00|873.2|872.2|874|873|874.2|873.2|872.9|871.9|202
1664532300000|2022-09-30 10:05:00|874.1|873.1|874.5|873.5|874.5|873.5|873.9|872.9|95
1664532600000|2022-09-30 10:10:00|874.6|873.6|874.9|873.9|875.1|874.1|874.5|873.5|170
1664532900000|2022-09-30 10:15:00|874.8|873.8|874.2|873.2|875.2|874.2|874.2|873.2|240
1664533200000|2022-09-30 10:20:00|874.1|873.1|873.8|872.8|874.2|873.2|873.2|872.2|221
1664533500000|2022-09-30 10:25:00|873.9|872.9|874.2|873.2|874.4|873.4|873.6|872.6|263
1664533800000|2022-09-30 10:30:00|874.1|873.1|873.7|872.7|874.1|873.1|873.6|872.6|356
1664534100000|2022-09-30 10:35:00|873.6|872.6|873.9|872.9|874.3|873.3|873.6|872.6|301
1664534400000|2022-09-30 10:40:00|873.8|872.8|873.2|872.2|874|873|873|872|164
1664534700000|2022-09-30 10:45:00|873.1|872.1|872.6|871.6|873.2|872.2|872|871|201
1664535000000|2022-09-30 10:50:00|872.5|871.5|871.3|870.3|872.6|871.6|871.1|870.1|523
1664535300000|2022-09-30 10:55:00|871.2|870.2|870.9|869.9|871.5|870.5|870.7|869.7|201
1664535600000|2022-09-30 11:00:00|871|870|870.4|869.4|871.4|870.4|870.4|869.4|413
1664535900000|2022-09-30 11:05:00|870.5|869.5|870.3|869.3|870.7|869.7|870.2|869.2|149
1664536200000|2022-09-30 11:10:00|870.2|869.2|870.2|869.2|870.5|869.5|869.7|868.7|122
1664536500000|2022-09-30 11:15:00|870.1|869.1|870.4|869.4|870.5|869.5|869.9|868.9|148
1664536800000|2022-09-30 11:20:00|870.3|869.3|870.7|869.7|870.9|869.9|870.2|869.2|92
1664537100000|2022-09-30 11:25:00|870.6|869.6|871|870|871|870|870.4|869.4|124
1664537400000|2022-09-30 11:30:00|871.1|870.1|870|869|871.1|870.1|869.8|868.8|80
1664537700000|2022-09-30 11:35:00|869.9|868.9|869.7|868.7|870|869|869|868|123
1664538000000|2022-09-30 11:40:00|869.6|868.6|869.7|868.7|870.2|869.2|869.6|868.6|172
1664538300000|2022-09-30 11:45:00|869.6|868.6|868.7|867.7|869.6|868.6|868.4|867.4|253
1664538600000|2022-09-30 11:50:00|868.6|867.6|868.7|867.7|868.8|867.8|868.2|867.2|99
1664538900000|2022-09-30 11:55:00|868.6|867.6|869.4|868.4|869.4|868.4|868.4|867.4|106
1664539200000|2022-09-30 12:00:00|869.3|868.3|869.9|868.9|870.5|869.5|869.2|868.2|300
1664539500000|2022-09-30 12:05:00|869.8|868.8|869.4|868.4|869.9|868.9|869.1|868.1|119
1664539800000|2022-09-30 12:10:00|869.5|868.5|869.4|868.4|870.1|869.1|869.1|868.1|135
1664540100000|2022-09-30 12:15:00|869.2|868.2|869.6|868.6|870|869|869|868|212
1664540400000|2022-09-30 12:20:00|869.5|868.5|869.7|868.7|869.8|868.8|869.4|868.4|146
1664540700000|2022-09-30 12:25:00|869.5|868.5|871.2|870.2|872.7|871.7|869.4|868.4|893
1664541000000|2022-09-30 12:30:00|871|870|869.6|868.6|871.6|870.6|865.7|864.7|1828
1664541300000|2022-09-30 12:35:00|869.7|868.7|869.8|868.8|870.9|869.9|869.4|868.4|329
1664541600000|2022-09-30 12:40:00|869.9|868.9|871.7|870.7|872.2|871.2|869.5|868.5|473
1664541900000|2022-09-30 12:45:00|871.5|870.5|870.3|869.3|871.7|870.7|870.1|869.1|221
1664542200000|2022-09-30 12:50:00|870.2|869.2|870.8|869.8|871|870|870|869|528
1664542500000|2022-09-30 12:55:00|870.9|869.9|871.3|870.3|872.2|871.2|870.9|869.9|1250
1664542800000|2022-09-30 13:00:00|871.4|870.4|869.9|868.9|872.1|871.1|869.9|868.9|483
1664543100000|2022-09-30 13:05:00|870|869|869.6|868.6|870|869|869.3|868.3|94
1664543400000|2022-09-30 13:10:00|869.5|868.5|870.4|869.4|870.4|869.4|869.4|868.4|124
1664543700000|2022-09-30 13:15:00|870.2|869.2|869.8|868.8|870.2|869.2|869.7|868.7|116
1664544000000|2022-09-30 13:20:00|869.7|868.7|869.4|868.4|869.8|868.8|868.9|867.9|117
1664544300000|2022-09-30 13:25:00|869.3|868.3|868.9|867.9|869.7|868.7|868.8|867.8|336
1664544600000|2022-09-30 13:30:00|868.7|868.2|872.7|872.2|873.4|872.9|868.7|868.2|7349
1664544900000|2022-09-30 13:35:00|872.8|872.3|869.8|869.3|872.9|872.4|869|868.5|2782
1664545200000|2022-09-30 13:40:00|869.7|869.2|870.1|869.6|871.8|871.3|868.8|868.3|3163
1664545500000|2022-09-30 13:45:00|870.3|869.8|870.9|870.4|871.1|870.6|869.1|868.6|3468
1664545800000|2022-09-30 13:50:00|870.8|870.3|872|871.5|872.1|871.6|870.3|869.8|2172
1664546100000|2022-09-30 13:55:00|871.9|871.4|872.3|871.8|873.2|872.7|871.5|871|2103
1664546400000|2022-09-30 14:00:00|872.5|872|871.9|871.4|872.7|872.2|871.1|870.6|2073
1664546700000|2022-09-30 14:05:00|872|871.5|871.6|871.1|872.1|871.6|870.6|870.1|2022
1664547000000|2022-09-30 14:10:00|871.4|870.9|872|871.5|872.8|872.3|871|870.5|1891
1664547300000|2022-09-30 14:15:00|872.1|871.6|872|871.5|872.3|871.8|870.5|870|1849
1664547600000|2022-09-30 14:20:00|871.9|871.4|872.3|871.8|872.4|871.9|871.2|870.7|1407
1664547900000|2022-09-30 14:25:00|872.4|871.9|872.2|871.7|872.9|872.4|870.9|870.4|1565
1664548200000|2022-09-30 14:30:00|872.3|871.8|874.1|873.6|874.1|873.6|872|871.5|1517
1664548500000|2022-09-30 14:35:00|874|873.5|874.4|873.9|875.1|874.6|873.9|873.4|1222
1664548800000|2022-09-30 14:40:00|874.5|874|874.1|873.6|874.8|874.3|873.7|873.2|1671
1664549100000|2022-09-30 14:45:00|874|873.5|874.1|873.6|874.6|874.1|873|872.5|1415
1664549400000|2022-09-30 14:50:00|874|873.5|874.4|873.9|875|874.5|873.3|872.8|1719
1664549700000|2022-09-30 14:55:00|874.6|874.1|875.6|875.1|875.6|875.1|873.9|873.4|3464
1664550000000|2022-09-30 15:00:00|875.7|875.2|875.9|875.4|876.1|875.6|874.3|873.8|2185
1664550300000|2022-09-30 15:05:00|875.8|875.3|877|876.5|877.1|876.6|875.6|875.1|1643
1664550600000|2022-09-30 15:10:00|876.9|876.4|876.2|875.7|876.9|876.4|876|875.5|1577
1664550900000|2022-09-30 15:15:00|876.3|875.8|876|875.5|876.7|876.2|875.6|875.1|1302
1664551200000|2022-09-30 15:20:00|876.1|875.6|875.6|875.1|876.4|875.9|875.3|874.8|1508
1664551500000|2022-09-30 15:25:00|875.5|875|875.2|874.7|875.8|875.3|874.9|874.4|1917
1664551800000|2022-09-30 15:30:00|875.1|874.6|875.6|875.1|876.3|875.8|875.1|874.6|1656
1664552100000|2022-09-30 15:35:00|875.5|875|875|874.5|875.9|875.4|874.9|874.4|1348
1664552400000|2022-09-30 15:40:00|874.9|874.4|873.5|873|875|874.5|873|872.5|2359
1664552700000|2022-09-30 15:45:00|873.6|873.1|873.1|872.6|873.8|873.3|873|872.5|801
1664553000000|2022-09-30 15:50:00|873|872.5|872.5|872|873.1|872.6|872.4|871.9|869
1664553300000|2022-09-30 15:55:00|872.6|872.1|873|872.5|873.1|872.6|872.2|871.7|629
1664553600000|2022-09-30 16:00:00|872.9|872.4|872.2|871.7|872.9|872.4|871.5|871|631
1664553900000|2022-09-30 16:05:00|872.1|871.6|871.7|871.2|872.2|871.7|871.7|871.2|532
1664554200000|2022-09-30 16:10:00|871.6|871.1|872.2|871.7|872.2|871.7|871.5|871|537
1664554500000|2022-09-30 16:15:00|872.3|871.8|872|871.5|872.5|872|871.9|871.4|520
1664554800000|2022-09-30 16:20:00|871.9|871.4|871.8|871.3|872|871.5|870.8|870.3|595
1664555100000|2022-09-30 16:25:00|871.6|871.1|871.5|871|872.3|871.8|871.4|870.9|626
1664555400000|2022-09-30 16:30:00|871.4|870.9|871.6|871.1|871.7|871.2|871.1|870.6|779
1664555700000|2022-09-30 16:35:00|871.5|871|872.7|872.2|872.7|872.2|871.5|871|370
1664556000000|2022-09-30 16:40:00|872.6|872.1|872.8|872.3|872.8|872.3|872.2|871.7|492
1664556300000|2022-09-30 16:45:00|872.9|872.4|872.5|872|872.9|872.4|872.3|871.8|725
1664556600000|2022-09-30 16:50:00|872.6|872.1|871.8|871.3|872.7|872.2|871.6|871.1|1264
1664556900000|2022-09-30 16:55:00|871.7|871.2|871.6|871.1|871.9|871.4|871.5|871|785
1664557200000|2022-09-30 17:00:00|871.7|871.2|871.2|870.7|871.7|871.2|870.8|870.3|971
1664557500000|2022-09-30 17:05:00|871.1|870.6|871.5|871|871.7|871.2|871|870.5|1238
1664557800000|2022-09-30 17:10:00|871.6|871.1|871|870.5|872|871.5|871|870.5|709
1664558100000|2022-09-30 17:15:00|870.9|870.4|870.7|870.2|871.3|870.8|870.5|870|963
1664558400000|2022-09-30 17:20:00|870.8|870.3|870.8|870.3|871.3|870.8|870.6|870.1|839
1664558700000|2022-09-30 17:25:00|870.7|870.2|871.6|871.1|871.8|871.3|870.6|870.1|845
1664559000000|2022-09-30 17:30:00|871.7|871.2|871.2|870.7|872.1|871.6|871.2|870.7|758
1664559300000|2022-09-30 17:35:00|871.1|870.6|870.2|869.7|871.3|870.8|870.1|869.6|1197
1664559600000|2022-09-30 17:40:00|870.3|869.8|870|869.5|870.6|870.1|870|869.5|1055
1664559900000|2022-09-30 17:45:00|869.9|869.4|869.6|869.1|870.1|869.6|869.6|869.1|679
1664560200000|2022-09-30 17:50:00|869.7|869.2|870.2|869.7|870.7|870.2|869.5|869|798
1664560500000|2022-09-30 17:55:00|870.1|869.6|870.1|869.6|870.5|870|870.1|869.6|519
1664560800000|2022-09-30 18:00:00|870|869.5|869.7|869.2|870.3|869.8|869.5|869|947
1664561100000|2022-09-30 18:05:00|869.6|869.1|870.2|869.7|870.3|869.8|869.4|868.9|782
1664561400000|2022-09-30 18:10:00|870.3|869.8|870.6|870.1|870.8|870.3|870.3|869.8|588
1664561700000|2022-09-30 18:15:00|870.5|870|870.5|870|871.2|870.7|870.5|870|734
1664562000000|2022-09-30 18:20:00|870.4|869.9|870.6|870.1|871|870.5|870.2|869.7|593
1664562300000|2022-09-30 18:25:00|870.5|870|870.4|869.9|870.6|870.1|869.9|869.4|522
1664562600000|2022-09-30 18:30:00|870.3|869.8|871.3|870.8|871.3|870.8|870.3|869.8|845
1664562900000|2022-09-30 18:35:00|871.2|870.7|870.5|870|871.2|870.7|870.2|869.7|804
1664563200000|2022-09-30 18:40:00|870.4|869.9|869.5|869|870.5|870|869.2|868.7|926
1664563500000|2022-09-30 18:45:00|869.4|868.9|869.2|868.7|869.5|869|868.3|867.8|1443
1664563800000|2022-09-30 18:50:00|869.3|868.8|869|868.5|869.4|868.9|868.7|868.2|955
1664564100000|2022-09-30 18:55:00|868.9|868.4|868.4|867.9|869|868.5|868.2|867.7|895
1664564400000|2022-09-30 19:00:00|868.5|868|870.4|869.9|870.8|870.3|868.2|867.7|1258
1664564700000|2022-09-30 19:05:00|870.3|869.8|869.8|869.3|871.2|870.7|869.7|869.2|1020
1664565000000|2022-09-30 19:10:00|869.7|869.2|869.1|868.6|870.4|869.9|868.8|868.3|1009
1664565300000|2022-09-30 19:15:00|869.2|868.7|869.2|868.7|870.1|869.6|868.7|868.2|1256
1664565600000|2022-09-30 19:20:00|869.3|868.8|869.4|868.9|869.6|869.1|868.6|868.1|1457
1664565900000|2022-09-30 19:25:00|869.3|868.8|869.6|869.1|869.8|869.3|868.2|867.7|2284
1664566200000|2022-09-30 19:30:00|869.5|869|868.4|867.9|870.1|869.6|868.2|867.7|2434
1664566500000|2022-09-30 19:35:00|868.3|867.8|867.9|867.4|868.6|868.1|867.8|867.3|3049
1664566800000|2022-09-30 19:40:00|868|867.5|868.3|867.8|868.7|868.2|867.9|867.4|3353
1664567100000|2022-09-30 19:45:00|868.2|867.7|869.1|868.6|869.1|868.6|867.6|867.1|3028
1664567400000|2022-09-30 19:50:00|869|868.5|867.7|867.2|869|868.5|867.5|867|4059
1664567700000|2022-09-30 19:55:00|867.8|867.3|868.5|868|868.9|868.4|866.8|866.3|36357
1664568000000|2022-09-30 20:00:00|868.4|867.9|869.4|868.4|870.1|869.1|868|867|7390
1664568300000|2022-09-30 20:05:00|869.3|868.3|868.7|867.7|869.3|868.3|868.3|867.3|716
1664568600000|2022-09-30 20:10:00|868.9|867.9|869.5|868.5|869.5|868.5|868.8|867.8|153
1664568900000|2022-09-30 20:15:00|869.6|868.6|869|868|869.6|868.6|869|868|71
1664569200000|2022-09-30 20:20:00|869.1|868.1|868.7|867.7|869.2|868.2|868.7|867.7|19
1664569500000|2022-09-30 20:25:00|868.9|867.9|869.5|868.5|869.5|868.5|868.8|867.8|54
1664569800000|2022-09-30 20:30:00|869.4|868.4|868.8|867.8|869.4|868.4|868.4|867.4|54
1664570100000|2022-09-30 20:35:00|868.9|867.9|867.9|866.9|868.9|867.9|867.6|866.6|89
1664570400000|2022-09-30 20:40:00|868.1|867.1|868.2|867.2|868.3|867.3|868.1|867.1|18
1664570700000|2022-09-30 20:45:00|868.3|867.3|868.3|867.3|868.3|867.3|868.3|867.3|1
1664571000000|2022-09-30 20:50:00|868.8|867.8|868.8|867.8|868.8|867.8|868.8|867.8|88
1664571300000|2022-09-30 20:55:00|868.5|867.5|870.3|868.3|870.3|868.9|868.5|867.5|66
1664748300000|2022-10-02 22:05:00|867.1|865.1|867.7|865.7|868|866|866.9|864.9|0
1664748600000|2022-10-02 22:10:00|867.8|865.8|867.4|866.4|868.8|866.8|867|865.7|44
1664748900000|2022-10-02 22:15:00|868|867|868|867|868|867|868|867|1
1664749200000|2022-10-02 22:20:00|868.5|867.5|869.8|868.8|869.8|868.8|868.5|867.5|57
1664749500000|2022-10-02 22:25:00|868.2|867.2|868.2|867.2|868.2|867.2|868.2|867.2|1
1664749800000|2022-10-02 22:30:00|868.4|867.4|868.4|867.4|868.4|867.4|868.4|867.4|1
1664750100000|2022-10-02 22:35:00|867.9|866.9|867.7|866.7|867.9|866.9|867.7|866.7|2
1664753100000|2022-10-02 23:25:00|868|867|868|867|868|867|868|867|3
1664753400000|2022-10-02 23:30:00|||||||||2
1664754600000|2022-10-02 23:50:00|867.1|866.1|865.5|864.5|867.2|866.2|865.5|864.5|65
1664755200000|2022-10-03 00:00:00|864.9|863.9|864.6|863.6|864.9|863.9|863.5|862.5|15
1664755500000|2022-10-03 00:05:00|863.1|862.1|863.1|862.1|863.1|862.1|862.2|861.2|15
1664755800000|2022-10-03 00:10:00|862.8|861.8|863.8|862.8|864.2|863.2|862.8|861.8|9
1664756100000|2022-10-03 00:15:00|863.9|862.9|862.6|861.6|863.9|862.9|862.6|861.6|31
1664756400000|2022-10-03 00:20:00|862.9|861.9|864.3|863.3|864.3|863.3|862.7|861.7|48
1664756700000|2022-10-03 00:25:00|863.7|862.7|863.9|862.9|864.1|863.1|863.4|862.4|18
1664757000000|2022-10-03 00:30:00|863.5|862.5|863.9|862.9|864.1|863.1|863.4|862.4|36
1664757300000|2022-10-03 00:35:00|864.3|863.3|863.9|862.9|864.5|863.5|863.6|862.6|20
1664757600000|2022-10-03 00:40:00|864.2|863.2|863.3|862.3|864.3|863.3|863.1|862.1|114
1664757900000|2022-10-03 00:45:00|862.8|861.8|863.4|862.4|863.6|862.6|862.8|861.8|26
1664758200000|2022-10-03 00:50:00|863.6|862.6|863.2|862.2|863.6|862.6|863.1|862.1|14
1664758500000|2022-10-03 00:55:00|863|862|863.4|862.4|863.4|862.4|862.1|861.1|143
1664758800000|2022-10-03 01:00:00|863.5|862.5|864|863|864.3|863.3|863.5|862.5|12
1664759100000|2022-10-03 01:05:00|864.3|863.3|865|864|865.6|864.6|864.3|863.3|138
1664759400000|2022-10-03 01:10:00|865.5|864.5|865.4|864.4|866.1|865.1|865.4|864.4|41
1664759700000|2022-10-03 01:15:00|865.6|864.6|865.7|864.7|865.9|864.9|862.4|861.4|401
1664760000000|2022-10-03 01:20:00|865.8|864.8|865.6|864.6|866.9|865.9|865.2|864.2|50
1664760300000|2022-10-03 01:25:00|865.5|864.5|867.5|866.5|867.5|866.5|864.9|863.9|99
1664760600000|2022-10-03 01:30:00|867.3|866.3|866.9|865.9|868.4|867.4|866.4|865.4|142
1664760900000|2022-10-03 01:35:00|866.5|865.5|868.1|867.1|869|868|866.1|865.1|163
1664761200000|2022-10-03 01:40:00|868|867|870.4|869.4|870.4|869.4|867.4|866.4|145
1664761500000|2022-10-03 01:45:00|870.1|869.1|871.8|870.8|872.2|871.2|870|869|206
1664761800000|2022-10-03 01:50:00|871.6|870.6|874.1|873.1|874.1|873.1|871.4|870.4|143
1664762100000|2022-10-03 01:55:00|874|873|873.1|872.1|874|873|872.8|871.8|187
1664762400000|2022-10-03 02:00:00|872.5|871.5|872.1|871.1|872.7|871.7|872|871|117
1664762700000|2022-10-03 02:05:00|872.2|871.2|871.4|870.4|872.3|871.3|871.2|870.2|113
1664763000000|2022-10-03 02:10:00|871.3|870.3|871|870|871.3|870.3|870.4|869.4|59
1664763300000|2022-10-03 02:15:00|871.2|870.2|870.8|869.8|872.2|871.2|870.8|869.8|80
1664763600000|2022-10-03 02:20:00|870.7|869.7|869.3|868.3|870.7|869.7|868.9|867.9|87
1664763900000|2022-10-03 02:25:00|869.1|868.1|868.4|867.4|869.9|868.9|868.4|867.4|17
1664764200000|2022-10-03 02:30:00|868.6|867.6|868.9|867.9|869.2|868.2|868.4|867.4|20
1664764500000|2022-10-03 02:35:00|868.7|867.7|868.6|867.6|868.7|867.7|868|867|17
1664764800000|2022-10-03 02:40:00|869.3|868.3|869.8|868.8|869.8|868.8|869|868|20
1664765100000|2022-10-03 02:45:00|869.5|868.5|870.3|869.3|870.3|869.3|869.2|868.2|29
1664765400000|2022-10-03 02:50:00|870.7|869.7|871|870|871.1|870.1|870.7|869.7|35
1664765700000|2022-10-03 02:55:00|870.9|869.9|868.1|867.1|870.9|869.9|868.1|867.1|68
1664766000000|2022-10-03 03:00:00|868.3|867.3|867.8|866.8|868.5|867.5|867.8|866.8|26
1664766300000|2022-10-03 03:05:00|867.7|866.7|868.5|867.5|868.5|867.5|867.5|866.5|41
1664766600000|2022-10-03 03:10:00|868.4|867.4|868.5|867.5|868.7|867.7|868.4|867.4|14
1664766900000|2022-10-03 03:15:00|868.6|867.6|869.2|868.2|869.5|868.5|868.6|867.6|18
1664767200000|2022-10-03 03:20:00|869|868|868.1|867.1|869|868|867.9|866.9|77
1664767500000|2022-10-03 03:25:00|868.2|867.2|867.4|866.4|868.2|867.2|867.3|866.3|46
1664767800000|2022-10-03 03:30:00|867.3|866.3|867.3|866.3|867.4|866.4|866.6|865.6|57
1664768100000|2022-10-03 03:35:00|867.2|866.2|868.8|867.8|868.8|867.8|867.2|866.2|34
1664768400000|2022-10-03 03:40:00|868.1|867.1|868|867|868.3|867.3|868|867|11
1664768700000|2022-10-03 03:45:00|868.3|867.3|868.3|867.3|868.9|867.9|868|867|59
1664769000000|2022-10-03 03:50:00|868.4|867.4|868.3|867.3|868.5|867.5|868.2|867.2|17
1664769300000|2022-10-03 03:55:00|868.1|867.1|867.5|866.5|868.1|867.1|867.5|866.5|15
1664769600000|2022-10-03 04:00:00|867.6|866.6|867.6|866.6|867.7|866.7|867.5|866.5|15
1664769900000|2022-10-03 04:05:00|867.4|866.4|866.1|865.1|867.6|866.6|865.9|864.9|74
1664770200000|2022-10-03 04:10:00|866.2|865.2|866.9|865.9|866.9|865.9|866.2|865.2|5
1664770500000|2022-10-03 04:15:00|866.8|865.8|867.5|866.5|867.5|866.5|866.8|865.8|4
1664770800000|2022-10-03 04:20:00|867|866|867.2|866.2|867.2|866.2|866.7|865.7|7
1664771100000|2022-10-03 04:25:00|866.9|865.9|866.7|865.7|867.3|866.3|866.7|865.7|11
1664771400000|2022-10-03 04:30:00|866.9|865.9|866.5|865.5|867|866|866.3|865.3|13
1664771700000|2022-10-03 04:35:00|866.4|865.4|865.8|864.8|866.4|865.4|865.8|864.8|9
1664772000000|2022-10-03 04:40:00|865.7|864.7|866.8|865.8|866.8|865.8|865.6|864.6|19
1664772300000|2022-10-03 04:45:00|867|866|866.7|865.7|867|866|866.3|865.3|9
1664772600000|2022-10-03 04:50:00|867|866|867|866|867.1|866.1|866.9|865.9|7
1664772900000|2022-10-03 04:55:00|867.1|866.1|866.6|865.6|867.1|866.1|866.6|865.6|17
1664773200000|2022-10-03 05:00:00|866.3|865.3|866.1|865.1|866.6|865.6|865.9|864.9|46
1664773500000|2022-10-03 05:05:00|866.2|865.2|864.6|863.6|866.5|865.5|864.6|863.6|134
1664773800000|2022-10-03 05:10:00|864.7|863.7|864.3|863.3|864.7|863.7|863.6|862.6|157
1664774100000|2022-10-03 05:15:00|864.2|863.2|863.5|862.5|864.6|863.6|863.5|862.5|70
1664774400000|2022-10-03 05:20:00|863.4|862.4|864.4|863.4|864.4|863.4|863.4|862.4|54
1664774700000|2022-10-03 05:25:00|864.3|863.3|864|863|864.3|863.3|863.7|862.7|62
1664775000000|2022-10-03 05:30:00|863.8|862.8|864.9|863.9|864.9|863.9|863.8|862.8|41
1664775300000|2022-10-03 05:35:00|864.8|863.8|865.5|864.5|865.5|864.5|864.5|863.5|22
1664775600000|2022-10-03 05:40:00|865.6|864.6|866.9|865.9|867|866|865.6|864.6|27
1664775900000|2022-10-03 05:45:00|867|866|867.6|866.6|867.9|866.9|867|866|70
1664776200000|2022-10-03 05:50:00|867.8|866.8|871.1|870.1|871.7|870.7|867.8|866.8|192
1664776500000|2022-10-03 05:55:00|870.9|869.9|869.8|868.8|870.9|869.9|869.3|868.3|72
1664776800000|2022-10-03 06:00:00|869.9|868.9|870.7|869.7|871.1|870.1|869.8|868.8|111
1664777100000|2022-10-03 06:05:00|870.6|869.6|871.6|870.6|872.6|871.6|870.5|869.5|88
1664777400000|2022-10-03 06:10:00|871.4|870.4|871.3|870.3|871.6|870.6|870.9|869.9|36
1664777700000|2022-10-03 06:15:00|871.4|870.4|870.6|869.6|871.4|870.4|870.5|869.5|25
1664778000000|2022-10-03 06:20:00|870.5|869.5|869.2|868.2|870.5|869.5|869.2|868.2|22
1664778300000|2022-10-03 06:25:00|869.4|868.4|869.3|868.3|869.7|868.7|868.8|867.8|29
1664778600000|2022-10-03 06:30:00|869.2|868.2|868.8|867.8|869.2|868.2|868.5|867.5|41
1664778900000|2022-10-03 06:35:00|868.9|867.9|869.1|868.1|869.1|868.1|868.3|867.3|35
1664779200000|2022-10-03 06:40:00|868.9|867.9|868|867|869|868|868|867|103
1664779500000|2022-10-03 06:45:00|867.9|866.9|867.5|866.5|868|867|867.4|866.4|212
1664779800000|2022-10-03 06:50:00|867.6|866.6|868.6|867.6|868.6|867.6|867.6|866.6|23
1664780100000|2022-10-03 06:55:00|868.5|867.5|869.3|868.3|869.3|868.3|868.5|867.5|63
1664780400000|2022-10-03 07:00:00|869.2|868.2|868.6|867.6|869.2|868.2|867.4|866.4|359
1664780700000|2022-10-03 07:05:00|868.5|867.5|868.6|867.6|870.7|869.7|868.3|867.3|551
1664781000000|2022-10-03 07:10:00|868.8|867.8|868.3|867.3|869|868|866.8|865.8|317
1664781300000|2022-10-03 07:15:00|868.1|867.1|869.7|868.7|869.8|868.8|867.7|866.7|297
1664781600000|2022-10-03 07:20:00|869.8|868.8|869.6|868.6|870.5|869.5|869.6|868.6|309
1664781900000|2022-10-03 07:25:00|869.7|868.7|869.8|868.8|870.2|869.2|869.3|868.3|124
1664782200000|2022-10-03 07:30:00|869.7|868.7|869.2|868.2|870.3|869.3|868.9|867.9|62
1664782500000|2022-10-03 07:35:00|869.1|868.1|868.2|867.2|869.2|868.2|868|867|341
1664782800000|2022-10-03 07:40:00|868.1|867.1|868.8|867.8|869.7|868.7|868.1|867.1|418
1664783100000|2022-10-03 07:45:00|868.7|867.7|869.4|868.4|869.5|868.5|868.4|867.4|254
1664783400000|2022-10-03 07:50:00|869.5|868.5|868.8|867.8|869.6|868.6|868.2|867.2|252
1664783700000|2022-10-03 07:55:00|868.7|867.7|869|868|869.6|868.6|868.6|867.6|182
1664784000000|2022-10-03 08:00:00|868.9|867.9|867.3|866.3|868.9|867.9|867.1|866.1|403
1664784300000|2022-10-03 08:05:00|867.2|866.2|867.7|866.7|868|867|866.7|865.7|345
1664784600000|2022-10-03 08:10:00|867.6|866.6|868.3|867.3|868.5|867.5|867.6|866.6|203
1664784900000|2022-10-03 08:15:00|868.4|867.4|868.7|867.7|868.9|867.9|868.1|867.1|328
1664785200000|2022-10-03 08:20:00|868.6|867.6|869|868|869.2|868.2|868.4|867.4|372
1664785500000|2022-10-03 08:25:00|868.9|867.9|868.8|867.8|869.3|868.3|868.4|867.4|318
1664785800000|2022-10-03 08:30:00|869|868|869.8|868.8|869.9|868.9|868.2|867.2|620
1664786100000|2022-10-03 08:35:00|869.6|868.6|869.1|868.1|869.7|868.7|868.9|867.9|326
1664786400000|2022-10-03 08:40:00|869.2|868.2|869.1|868.1|869.5|868.5|868.7|867.7|334
1664786700000|2022-10-03 08:45:00|869|868|869.1|868.1|869.5|868.5|868.8|867.8|286
1664787000000|2022-10-03 08:50:00|869.2|868.2|868.8|867.8|869.3|868.3|868.7|867.7|209
1664787300000|2022-10-03 08:55:00|868.7|867.7|868.6|867.6|869|868|868.4|867.4|201
1664787600000|2022-10-03 09:00:00|868.7|867.7|867.2|866.2|868.7|867.7|867.2|866.2|211
1664787900000|2022-10-03 09:05:00|867.1|866.1|866.5|865.5|867.4|866.4|866.1|865.1|270
1664788200000|2022-10-03 09:10:00|866.6|865.6|867.2|866.2|867.4|866.4|866.4|865.4|292
1664788500000|2022-10-03 09:15:00|867.3|866.3|867.9|866.9|868.2|867.2|867.2|866.2|924
1664788800000|2022-10-03 09:20:00|868|867|868.5|867.5|868.6|867.6|867.8|866.8|389
1664789100000|2022-10-03 09:25:00|868.4|867.4|868.7|867.7|868.9|867.9|868|867|570
1664789400000|2022-10-03 09:30:00|868.6|867.6|868.7|867.7|868.9|867.9|868.2|867.2|203
1664789700000|2022-10-03 09:35:00|868.8|867.8|868.3|867.3|869|868|868.1|867.1|179
1664790000000|2022-10-03 09:40:00|868.2|867.2|867.8|866.8|868.5|867.5|867.7|866.7|197
1664790300000|2022-10-03 09:45:00|867.7|866.7|867.4|866.4|867.9|866.9|867.3|866.3|187
1664790600000|2022-10-03 09:50:00|867.3|866.3|867.6|866.6|867.8|866.8|867.2|866.2|165
1664790900000|2022-10-03 09:55:00|867.5|866.5|868.1|867.1|868.1|867.1|867.5|866.5|278
1664791200000|2022-10-03 10:00:00|868|867|868.1|867.1|868.4|867.4|867.9|866.9|364
1664791500000|2022-10-03 10:05:00|868|867|868.1|867.1|868.1|867.1|867.8|866.8|215
1664791800000|2022-10-03 10:10:00|868.2|867.2|868.3|867.3|868.9|867.9|868.2|867.2|464
1664792100000|2022-10-03 10:15:00|868.4|867.4|868.5|867.5|868.5|867.5|868.1|867.1|102
1664792400000|2022-10-03 10:20:00|868.6|867.6|868.8|867.8|869.1|868.1|868.4|867.4|97
1664792700000|2022-10-03 10:25:00|868.7|867.7|869.7|868.7|869.7|868.7|868.5|867.5|96
1664793000000|2022-10-03 10:30:00|869.8|868.8|869.4|868.4|869.8|868.8|869.1|868.1|146
1664793300000|2022-10-03 10:35:00|869.5|868.5|869|868|869.7|868.7|869|868|179
1664793600000|2022-10-03 10:40:00|868.9|867.9|869|868|869.2|868.2|868.8|867.8|75
1664793900000|2022-10-03 10:45:00|868.9|867.9|870.1|869.1|870.1|869.1|868.8|867.8|202
1664794200000|2022-10-03 10:50:00|870.2|869.2|869.9|868.9|870.6|869.6|869.7|868.7|373
1664794500000|2022-10-03 10:55:00|870|869|870.7|869.7|870.9|869.9|870|869|357
1664794800000|2022-10-03 11:00:00|870.6|869.6|870|869|870.7|869.7|869.8|868.8|350
1664795100000|2022-10-03 11:05:00|869.9|868.9|869.9|868.9|870.3|869.3|869.7|868.7|303
1664795400000|2022-10-03 11:10:00|869.8|868.8|869.9|868.9|869.9|868.9|869.5|868.5|217
1664795700000|2022-10-03 11:15:00|869.8|868.8|869.9|868.9|870.2|869.2|869.8|868.8|150
1664796000000|2022-10-03 11:20:00|869.8|868.8|869.7|868.7|869.8|868.8|869.4|868.4|187
1664796300000|2022-10-03 11:25:00|869.6|868.6|869.7|868.7|869.8|868.8|869.4|868.4|89
1664796600000|2022-10-03 11:30:00|869.6|868.6|870.3|869.3|870.6|869.6|869.6|868.6|132
1664796900000|2022-10-03 11:35:00|870.4|869.4|870.7|869.7|871|870|870.4|869.4|209
1664797200000|2022-10-03 11:40:00|870.8|869.8|870.4|869.4|871|870|870.4|869.4|126
1664797500000|2022-10-03 11:45:00|870.6|869.6|870.3|869.3|871|870|870.2|869.2|84
1664797800000|2022-10-03 11:50:00|870.1|869.1|870.2|869.2|870.4|869.4|870|869|86
1664798100000|2022-10-03 11:55:00|870.3|869.3|872.2|871.2|872.3|871.3|870.2|869.2|221
1664798400000|2022-10-03 12:00:00|872.3|871.3|872.4|871.4|872.8|871.8|871.9|870.9|276
1664798700000|2022-10-03 12:05:00|872.5|871.5|872.1|871.1|872.7|871.7|871.8|870.8|366
1664799000000|2022-10-03 12:10:00|872|871|871.4|870.4|872|871|871|870|417
1664799300000|2022-10-03 12:15:00|871.5|870.5|871.6|870.6|871.8|870.8|871.2|870.2|319
1664799600000|2022-10-03 12:20:00|871.5|870.5|872.9|871.9|872.9|871.9|871.5|870.5|432
1664799900000|2022-10-03 12:25:00|872.8|871.8|873|872|873.3|872.3|872.7|871.7|257
1664800200000|2022-10-03 12:30:00|873.1|872.1|874|873|874.4|873.4|872.7|871.7|874
1664800500000|2022-10-03 12:35:00|874.1|873.1|873.4|872.4|874.1|873.1|873.2|872.2|353
1664800800000|2022-10-03 12:40:00|873.5|872.5|874.1|873.1|874.4|873.4|873.3|872.3|285
1664801100000|2022-10-03 12:45:00|874.2|873.2|874.7|873.7|875|874|873.9|872.9|551
1664801400000|2022-10-03 12:50:00|874.8|873.8|874.3|873.3|875.6|874.6|874.3|873.3|360
1664801700000|2022-10-03 12:55:00|874.2|873.2|874|873|874.7|873.7|874|873|396
1664802000000|2022-10-03 13:00:00|874.1|873.1|875.1|874.1|875.1|874.1|873.9|872.9|335
1664802300000|2022-10-03 13:05:00|875.2|874.2|875.1|874.1|875.4|874.4|874.3|873.3|351
1664802600000|2022-10-03 13:10:00|875.2|874.2|875.9|874.9|876|875|874.6|873.6|662
1664802900000|2022-10-03 13:15:00|875.8|874.8|875.9|874.9|876.4|875.4|875.3|874.3|549
1664803200000|2022-10-03 13:20:00|875.8|874.8|874.9|873.9|875.8|874.8|874.7|873.7|492
1664803500000|2022-10-03 13:25:00|874.8|873.8|874.1|873.1|874.9|873.9|874.1|873.1|704
1664803800000|2022-10-03 13:30:00|873.8|873.3|871.5|871|873.8|873.3|870.9|870.4|4148
1664804100000|2022-10-03 13:35:00|871.4|870.9|870.1|869.6|871.6|871.1|870.1|869.6|2167
1664804400000|2022-10-03 13:40:00|870.2|869.7|872|871.5|872.2|871.7|869.7|869.2|1990
1664804700000|2022-10-03 13:45:00|871.9|871.4|873.8|873.3|874.3|873.8|871.6|871.1|2933
1664805000000|2022-10-03 13:50:00|873.9|873.4|873.9|873.4|874|873.5|872.8|872.3|1429
1664805300000|2022-10-03 13:55:00|873.8|873.3|872.5|872|873.8|873.3|872.1|871.6|971
1664805600000|2022-10-03 14:00:00|872.8|872.3|875.9|875.4|877.1|876.6|872.8|872.3|3371
1664805900000|2022-10-03 14:05:00|875.8|875.3|877.8|877.3|878.3|877.8|875.8|875.3|1581
1664806200000|2022-10-03 14:10:00|877.9|877.4|877.2|876.7|878.3|877.8|877.1|876.6|1025
1664806500000|2022-10-03 14:15:00|877.1|876.6|877.4|876.9|877.7|877.2|876.7|876.2|2122
1664806800000|2022-10-03 14:20:00|877.3|876.8|879.1|878.6|879.1|878.6|877.3|876.8|1779
1664807100000|2022-10-03 14:25:00|879.2|878.7|879.2|878.7|880|879.5|879.1|878.6|1341
1664807400000|2022-10-03 14:30:00|879.3|878.8|880.1|879.6|880.3|879.8|879.3|878.8|1592
1664807700000|2022-10-03 14:35:00|880.2|879.7|880.5|880|881.4|880.9|880|879.5|2645
1664808000000|2022-10-03 14:40:00|880.4|879.9|880.3|879.8|880.5|880|879.3|878.8|1427
1664808300000|2022-10-03 14:45:00|880.2|879.7|880.7|880.2|881.2|880.7|880.2|879.7|799
1664808600000|2022-10-03 14:50:00|880.6|880.1|880.5|880|880.6|880.1|879.7|879.2|1232
1664808900000|2022-10-03 14:55:00|880.4|879.9|879.7|879.2|880.6|880.1|879.7|879.2|1911
1664809200000|2022-10-03 15:00:00|879.9|879.4|879.5|879|880.4|879.9|879.5|879|1255
1664809500000|2022-10-03 15:05:00|879.6|879.1|881.4|880.9|881.4|880.9|879.4|878.9|1011
1664809800000|2022-10-03 15:10:00|881.5|881|881.3|880.8|882.5|882|881|880.5|2524
1664810100000|2022-10-03 15:15:00|881.2|880.7|880.7|880.2|881.5|881|880.7|880.2|2147
1664810400000|2022-10-03 15:20:00|880.6|880.1|881.2|880.7|881.2|880.7|880.4|879.9|659
1664810700000|2022-10-03 15:25:00|881.3|880.8|880.4|879.9|881.4|880.9|880.1|879.6|999
1664811000000|2022-10-03 15:30:00|880.3|879.8|880.6|880.1|881.3|880.8|880.2|879.7|980
1664811300000|2022-10-03 15:35:00|880.5|880|880.6|880.1|880.7|880.2|879.7|879.2|1052
1664811600000|2022-10-03 15:40:00|880.5|880|879.5|879|880.7|880.2|879.4|878.9|934
1664811900000|2022-10-03 15:45:00|879.6|879.1|879.9|879.4|880.2|879.7|879.3|878.8|533
1664812200000|2022-10-03 15:50:00|880|879.5|879.8|879.3|880.7|880.2|879.8|879.3|474
1664812500000|2022-10-03 15:55:00|879.7|879.2|879.3|878.8|879.9|879.4|878.7|878.2|424
1664812800000|2022-10-03 16:00:00|879.4|878.9|880.5|880|880.5|880|879.4|878.9|681
1664813100000|2022-10-03 16:05:00|880.4|879.9|881.2|880.7|881.2|880.7|880.1|879.6|928
1664813400000|2022-10-03 16:10:00|881.1|880.6|880.6|880.1|881.2|880.7|880.6|880.1|826
1664813700000|2022-10-03 16:15:00|880.5|880|880.6|880.1|880.9|880.4|880.1|879.6|860
1664814000000|2022-10-03 16:20:00|880.7|880.2|880.3|879.8|880.7|880.2|879.3|878.8|1097
1664814300000|2022-10-03 16:25:00|880.2|879.7|879.3|878.8|880.3|879.8|879.2|878.7|806
1664814600000|2022-10-03 16:30:00|879.2|878.7|879.6|879.1|879.8|879.3|878.9|878.4|955
1664814900000|2022-10-03 16:35:00|879.7|879.2|879.6|879.1|879.9|879.4|879.1|878.6|785
1664815200000|2022-10-03 16:40:00|879.7|879.2|879.6|879.1|880|879.5|879.5|879|546
1664815500000|2022-10-03 16:45:00|879.7|879.2|879.4|878.9|880|879.5|879.4|878.9|707
1664815800000|2022-10-03 16:50:00|879.5|879|879|878.5|879.7|879.2|878.7|878.2|921
1664816100000|2022-10-03 16:55:00|878.9|878.4|879.6|879.1|879.6|879.1|878.7|878.2|507
1664816400000|2022-10-03 17:00:00|879.7|879.2|879.9|879.4|880.2|879.7|879.6|879.1|524
1664816700000|2022-10-03 17:05:00|880|879.5|880.2|879.7|880.2|879.7|879.5|879|747
1664817000000|2022-10-03 17:10:00|880.1|879.6|879.9|879.4|880.1|879.6|879.7|879.2|787
1664817300000|2022-10-03 17:15:00|879.8|879.3|880|879.5|880.2|879.7|879.8|879.3|326
1664817600000|2022-10-03 17:20:00|879.9|879.4|881.1|880.6|881.4|880.9|879.8|879.3|1407
1664817900000|2022-10-03 17:25:00|881.2|880.7|880.8|880.3|881.6|881.1|880.7|880.2|654
1664818200000|2022-10-03 17:30:00|880.9|880.4|881.6|881.1|881.8|881.3|880.8|880.3|680
1664818500000|2022-10-03 17:35:00|881.5|881|881.2|880.7|881.6|881.1|881.1|880.6|637
1664818800000|2022-10-03 17:40:00|881.3|880.8|881.4|880.9|881.4|880.9|881.2|880.7|846
1664819100000|2022-10-03 17:45:00|881.5|881|881.8|881.3|882.1|881.6|881.5|881|679
1664819400000|2022-10-03 17:50:00|881.7|881.2|881.4|880.9|881.7|881.2|881.3|880.8|334
1664819700000|2022-10-03 17:55:00|881.3|880.8|881.4|880.9|881.5|881|881.1|880.6|289
1664820000000|2022-10-03 18:00:00|881.5|881|881.8|881.3|881.8|881.3|881.3|880.8|365
1664820300000|2022-10-03 18:05:00|881.7|881.2|881.7|881.2|882.4|881.9|881.6|881.1|424
1664820600000|2022-10-03 18:10:00|881.8|881.3|882.5|882|882.7|882.2|881.8|881.3|353
1664820900000|2022-10-03 18:15:00|882.4|881.9|882.8|882.3|882.8|882.3|882.4|881.9|326
1664821200000|2022-10-03 18:20:00|882.7|882.2|882.5|882|883|882.5|882.5|882|722
1664821500000|2022-10-03 18:25:00|882.4|881.9|883.2|882.7|883.3|882.8|882.4|881.9|904
1664821800000|2022-10-03 18:30:00|883.1|882.6|883.3|882.8|883.5|883|883.1|882.6|900
1664822100000|2022-10-03 18:35:00|883.2|882.7|883.1|882.6|883.3|882.8|882.9|882.4|665
1664822400000|2022-10-03 18:40:00|883.2|882.7|883.2|882.7|883.2|882.7|882.9|882.4|893
1664822700000|2022-10-03 18:45:00|883.1|882.6|882.7|882.2|883.3|882.8|882.6|882.1|985
1664823000000|2022-10-03 18:50:00|882.8|882.3|883.2|882.7|883.5|883|882.7|882.2|628
1664823300000|2022-10-03 18:55:00|883.3|882.8|883.3|882.8|883.8|883.3|883.2|882.7|1076
1664823600000|2022-10-03 19:00:00|883.2|882.7|882.7|882.2|883.2|882.7|882.5|882|1273
1664823900000|2022-10-03 19:05:00|882.6|882.1|883.1|882.6|883.3|882.8|882.6|882.1|959
1664824200000|2022-10-03 19:10:00|883|882.5|882.7|882.2|883|882.5|882.6|882.1|1216
1664824500000|2022-10-03 19:15:00|882.6|882.1|882|881.5|882.6|882.1|881.8|881.3|1237
1664824800000|2022-10-03 19:20:00|881.9|881.4|882.6|882.1|882.7|882.2|881.9|881.4|936
1664825100000|2022-10-03 19:25:00|882.7|882.2|882.4|881.9|883|882.5|882.4|881.9|1056
1664825400000|2022-10-03 19:30:00|882.5|882|882.4|881.9|883.1|882.6|882.3|881.8|1361
1664825700000|2022-10-03 19:35:00|882.3|881.8|882.6|882.1|882.8|882.3|882.3|881.8|1122
1664826000000|2022-10-03 19:40:00|882.5|882|882.3|881.8|882.6|882.1|882.1|881.6|1546
1664826300000|2022-10-03 19:45:00|882.2|881.7|882.3|881.8|882.6|882.1|882|881.5|1542
1664826600000|2022-10-03 19:50:00|882.4|881.9|881.9|881.4|882.5|882|881.3|880.8|2684
1664826900000|2022-10-03 19:55:00|881.8|881.3|881|880.5|881.9|881.4|880.5|880|18224
1664827200000|2022-10-03 20:00:00|881.2|880.2|881.4|880.4|881.6|880.6|880.7|879.7|1366
1664827500000|2022-10-03 20:05:00|881.5|880.5|881.4|880.4|881.7|880.7|881.4|880.4|108
1664827800000|2022-10-03 20:10:00|881.6|880.6|881.5|880.5|881.6|880.6|881.3|880.3|82
1664828100000|2022-10-03 20:15:00|881.3|880.3|881.3|880.3|881.5|880.5|881.3|880.3|107
1664828400000|2022-10-03 20:20:00|881.4|880.4|881.2|880.2|881.4|880.4|881.2|880.2|6
1664828700000|2022-10-03 20:25:00|881.1|880.1|881.1|880.1|881.4|880.4|880.9|879.9|256
1664829000000|2022-10-03 20:30:00|881.2|880.2|881.3|880.3|881.4|880.4|881.1|880.1|13
1664829300000|2022-10-03 20:35:00|881.4|880.4|881.3|880.3|881.4|880.4|881.3|880.3|8
1664829600000|2022-10-03 20:40:00|881.2|880.2|881.4|880.4|881.4|880.4|881.2|880.2|14
1664829900000|2022-10-03 20:45:00|||||||||1
1664830500000|2022-10-03 20:55:00|881.1|880.1|880.6|879.6|881.3|880.3|880.5|879.5|63
1664830800000|2022-10-03 21:00:00|880.5|879.5|880.7|879.7|880.7|879.7|879.3|878.3|54
1664834400000|2022-10-03 22:00:00|881.5|879.5|882.1|880.1|882.6|880.6|881.5|879.5|0
1664834700000|2022-10-03 22:05:00|882|880|882.3|880.3|882.3|880.3|881.9|879.9|0
1664835000000|2022-10-03 22:10:00|882.9|880.9|882.5|880.5|883|881|882.5|880.5|0
1664835300000|2022-10-03 22:15:00|882.4|880.4|882|880|882.6|880.6|882|880|0
1664835600000|2022-10-03 22:20:00|882.1|880.1|882|880|882.1|880.1|881.8|879.8|0
1664835900000|2022-10-03 22:25:00|881.9|879.9|880.7|878.7|882|880|880.6|878.6|0
1664836200000|2022-10-03 22:30:00|880.8|878.8|879.6|877.6|880.9|878.9|879.3|877.3|0
1664836500000|2022-10-03 22:35:00|879.7|877.7|879.4|877.4|879.9|877.9|879.3|877.3|0
1664836800000|2022-10-03 22:40:00|879.5|877.5|880.5|878.5|880.7|878.7|879.5|877.5|0
1664837100000|2022-10-03 22:45:00|880.6|878.6|880|878|880.8|878.8|879.9|877.9|0
1664837400000|2022-10-03 22:50:00|880.1|878.1|880.2|878.2|880.2|878.2|880|878|0
1664837700000|2022-10-03 22:55:00|880.4|878.4|880.2|878.2|880.7|878.7|880.1|878.1|0
1664838000000|2022-10-03 23:00:00|880.3|878.3|881.2|879.2|881.3|879.3|880.1|878.1|0
1664838300000|2022-10-03 23:05:00|881.3|879.3|881.4|879.4|881.4|879.4|880.8|878.8|0
1664838600000|2022-10-03 23:10:00|881.5|879.5|881.4|879.4|881.7|879.7|881|879|0
1664838900000|2022-10-03 23:15:00|881.5|879.5|882.3|880.3|882.3|880.3|881.5|879.5|0
1664839200000|2022-10-03 23:20:00|882.2|880.2|882.7|880.7|883.1|881.1|882.1|880.1|0
1664839500000|2022-10-03 23:25:00|882.6|880.6|882.9|880.9|883|881|882.5|880.5|0
1664839800000|2022-10-03 23:30:00|883|881|882.8|880.8|883.4|881.4|882.7|880.7|0
1664840100000|2022-10-03 23:35:00|882.7|880.7|882.6|880.6|882.8|880.8|882.5|880.5|0
1664840400000|2022-10-03 23:40:00|882.7|880.7|882.6|880.6|883.1|881.1|882.3|880.3|0
1664840700000|2022-10-03 23:45:00|882.7|880.7|883.5|881.5|883.5|881.5|882.4|880.4|0
1664841000000|2022-10-03 23:50:00|883.4|881.4|882.9|880.9|883.7|881.7|882.7|880.7|0
1664841300000|2022-10-03 23:55:00|882.8|880.8|883.4|881.4|883.5|881.5|882.8|880.8|0
1664841600000|2022-10-04 00:00:00|881.1|880.1|882.9|881.9|883.2|882.2|881.1|880.1|81
1664841900000|2022-10-04 00:05:00|883.3|882.3|883.5|882.5|883.7|882.7|883.1|882.1|70
1664842200000|2022-10-04 00:10:00|883.4|882.4|884.1|883.1|884.1|883.1|883.2|882.2|78
1664842500000|2022-10-04 00:15:00|884.2|883.2|885.8|884.8|885.8|884.8|884.2|883.2|55
1664842800000|2022-10-04 00:20:00|885.6|884.6|885.4|884.4|886.1|885.1|885.3|884.3|91
1664843100000|2022-10-04 00:25:00|885.5|884.5|885.5|884.5|885.8|884.8|885.3|884.3|48
1664843400000|2022-10-04 00:30:00|885.7|884.7|885.8|884.8|885.9|884.9|885.6|884.6|35
1664843700000|2022-10-04 00:35:00|885.7|884.7|885.9|884.9|885.9|884.9|885.7|884.7|30
1664844000000|2022-10-04 00:40:00|886|885|886|885|886|885|886|885|1
1664844300000|2022-10-04 00:45:00|885.7|884.7|886.2|885.2|886.2|885.2|885.5|884.5|141
1664844600000|2022-10-04 00:50:00|||||||||1
1664844900000|2022-10-04 00:55:00|886.6|885.6|886.8|885.8|886.9|885.9|886.1|885.1|18
1664845200000|2022-10-04 01:00:00|886.7|885.7|887|886|887.2|886.2|886.4|885.4|70
1664845500000|2022-10-04 01:05:00|887.2|886.2|887|886|887.2|886.2|887|886|41
1664845800000|2022-10-04 01:10:00|887.1|886.1|886.8|885.8|887.3|886.3|886.7|885.7|24
1664846100000|2022-10-04 01:15:00|886.6|885.6|887.3|886.3|887.3|886.3|886.5|885.5|29
1664846400000|2022-10-04 01:20:00|887.4|886.4|887.3|886.3|887.8|886.8|887.3|886.3|40
1664846700000|2022-10-04 01:25:00|887.4|886.4|887.3|886.3|887.7|886.7|887.2|886.2|23
1664847000000|2022-10-04 01:30:00|887.4|886.4|886.5|885.5|887.6|886.6|886.5|885.5|21
1664847300000|2022-10-04 01:35:00|886.7|885.7|886.7|885.7|887.1|886.1|886.6|885.6|9
1664847600000|2022-10-04 01:40:00|886.5|885.5|887|886|887|886|886.5|885.5|4
1664847900000|2022-10-04 01:45:00|887.1|886.1|887|886|887.4|886.4|887|886|5
1664848200000|2022-10-04 01:50:00|887.3|886.3|886.8|885.8|887.3|886.3|886.8|885.8|5
1664848500000|2022-10-04 01:55:00|886.9|885.9|885.8|884.8|886.9|885.9|885.8|884.8|83
1664848800000|2022-10-04 02:00:00|885.6|884.6|885.9|884.9|886.1|885.1|885.6|884.6|9
1664849100000|2022-10-04 02:05:00|885.8|884.8|885.2|884.2|885.9|884.9|885.2|884.2|78
1664849400000|2022-10-04 02:10:00|885|884|885|884|885.3|884.3|884.9|883.9|51
1664849700000|2022-10-04 02:15:00|884.9|883.9|885.4|884.4|885.4|884.4|884.9|883.9|38
1664850000000|2022-10-04 02:20:00|885.3|884.3|885.1|884.1|885.4|884.4|885|884|13
1664850300000|2022-10-04 02:25:00|885.2|884.2|885.5|884.5|885.7|884.7|885.2|884.2|12
1664850600000|2022-10-04 02:30:00|885.6|884.6|886|885|886|885|885.6|884.6|20
1664850900000|2022-10-04 02:35:00|886.1|885.1|886.3|885.3|886.3|885.3|885.9|884.9|30
1664851200000|2022-10-04 02:40:00|886.5|885.5|886.8|885.8|886.9|885.9|886.4|885.4|41
1664851500000|2022-10-04 02:45:00|886.5|885.5|886.1|885.1|886.5|885.5|886.1|885.1|19
1664851800000|2022-10-04 02:50:00|886.3|885.3|886.6|885.6|886.8|885.8|886.3|885.3|6
1664852100000|2022-10-04 02:55:00|886.9|885.9|887.1|886.1|887.3|886.3|886.8|885.8|19
1664852400000|2022-10-04 03:00:00|887.4|886.4|887.2|886.2|887.4|886.4|887.1|886.1|22
1664852700000|2022-10-04 03:05:00|887.3|886.3|886.6|885.6|887.3|886.3|886.6|885.6|70
1664853000000|2022-10-04 03:10:00|886.9|885.9|886.9|885.9|887|886|886.7|885.7|21
1664853300000|2022-10-04 03:15:00|887.1|886.1|887.5|886.5|887.6|886.6|887.1|886.1|39
1664853600000|2022-10-04 03:20:00|887.6|886.6|887.6|886.6|887.8|886.8|887.2|886.2|21
1664853900000|2022-10-04 03:25:00|887.5|886.5|887.6|886.6|887.6|886.6|887.5|886.5|8
1664854200000|2022-10-04 03:30:00|887.5|886.5|887.9|886.9|887.9|886.9|887.3|886.3|39
1664854500000|2022-10-04 03:35:00|888.1|887.1|888.6|887.6|888.8|887.8|888|887|60
1664854800000|2022-10-04 03:40:00|888.8|887.8|889.7|888.7|890.1|889.1|888.7|887.7|77
1664855100000|2022-10-04 03:45:00|889.6|888.6|889.5|888.5|890.1|889.1|889.5|888.5|14
1664855400000|2022-10-04 03:50:00|889.8|888.8|890.1|889.1|890.1|889.1|889.6|888.6|19
1664855700000|2022-10-04 03:55:00|890.6|889.6|890.1|889.1|890.6|889.6|890|889|15
1664856000000|2022-10-04 04:00:00|890.2|889.2|890|889|890.5|889.5|890|889|39
1664856300000|2022-10-04 04:05:00|889.9|888.9|889.1|888.1|889.9|888.9|889.1|888.1|11
1664856600000|2022-10-04 04:10:00|889.2|888.2|889.1|888.1|889.2|888.2|889.1|888.1|3
1664856900000|2022-10-04 04:15:00|888.9|887.9|889|888|889|888|888.8|887.8|16
1664857200000|2022-10-04 04:20:00|889.1|888.1|889.3|888.3|889.4|888.4|889|888|29
1664857500000|2022-10-04 04:25:00|889.4|888.4|889.7|888.7|889.7|888.7|889.3|888.3|13
1664857800000|2022-10-04 04:30:00|889.8|888.8|890.5|889.5|890.5|889.5|889.8|888.8|68
1664858100000|2022-10-04 04:35:00|890.7|889.7|891.4|890.4|891.4|890.4|890.5|889.5|49
1664858400000|2022-10-04 04:40:00|891.3|890.3|890.9|889.9|891.5|890.5|890.8|889.8|14
1664858700000|2022-10-04 04:45:00|890.8|889.8|891|890|891.1|890.1|890.8|889.8|30
1664859000000|2022-10-04 04:50:00|891.1|890.1|891.3|890.3|891.4|890.4|891|890|15
1664859300000|2022-10-04 04:55:00|891.5|890.5|890.9|889.9|891.5|890.5|890.7|889.7|35
1664859600000|2022-10-04 05:00:00|890.8|889.8|891.1|890.1|891.1|890.1|890.5|889.5|24
1664859900000|2022-10-04 05:05:00|891.2|890.2|891.1|890.1|891.2|890.2|890.8|889.8|20
1664860200000|2022-10-04 05:10:00|891.2|890.2|891.8|890.8|891.8|890.8|891.1|890.1|42
1664860500000|2022-10-04 05:15:00|891.7|890.7|891.2|890.2|891.8|890.8|891.2|890.2|29
1664860800000|2022-10-04 05:20:00|891|890|891.1|890.1|891.1|890.1|890.7|889.7|10
1664861100000|2022-10-04 05:25:00|890.9|889.9|890.8|889.8|891.2|890.2|890.8|889.8|10
1664861400000|2022-10-04 05:30:00|890.5|889.5|890.1|889.1|890.7|889.7|890.1|889.1|6
1664861700000|2022-10-04 05:35:00|890.5|889.5|890.8|889.8|890.8|889.8|890.5|889.5|3
1664862000000|2022-10-04 05:40:00|890.6|889.6|891.2|890.2|891.2|890.2|890.6|889.6|18
1664862300000|2022-10-04 05:45:00|891.4|890.4|891.9|890.9|891.9|890.9|891.3|890.3|9
1664862600000|2022-10-04 05:50:00|892.1|891.1|892.1|891.1|892.3|891.3|891.8|890.8|31
1664862900000|2022-10-04 05:55:00|892.2|891.2|892.2|891.2|892.6|891.6|891.8|890.8|327
1664863200000|2022-10-04 06:00:00|892.3|891.3|891.7|890.7|892.3|891.3|891.5|890.5|53
1664863500000|2022-10-04 06:05:00|891.8|890.8|892.1|891.1|892.9|891.9|891.8|890.8|50
1664863800000|2022-10-04 06:10:00|892.2|891.2|892.4|891.4|892.6|891.6|891.9|890.9|121
1664864100000|2022-10-04 06:15:00|892.3|891.3|892.2|891.2|892.8|891.8|892.2|891.2|101
1664864400000|2022-10-04 06:20:00|892.1|891.1|893.2|892.2|893.2|892.2|892.1|891.1|50
1664864700000|2022-10-04 06:25:00|893|892|893|892|893|892|892.7|891.7|19
1664865000000|2022-10-04 06:30:00|893.1|892.1|893.7|892.7|893.9|892.9|893|892|162
1664865300000|2022-10-04 06:35:00|893.6|892.6|893.8|892.8|893.8|892.8|893.2|892.2|52
1664865600000|2022-10-04 06:40:00|893.9|892.9|893.9|892.9|894.3|893.3|893.8|892.8|67
1664865900000|2022-10-04 06:45:00|894|893|894.4|893.4|894.8|893.8|893.8|892.8|106
1664866200000|2022-10-04 06:50:00|894.3|893.3|894.5|893.5|894.5|893.5|893.7|892.7|97
1664866500000|2022-10-04 06:55:00|894.4|893.4|894.8|893.8|894.8|893.8|894.1|893.1|336
1664866800000|2022-10-04 07:00:00|894.9|893.9|894.5|893.5|894.9|893.9|893.9|892.9|452
1664867100000|2022-10-04 07:05:00|894.4|893.4|896.3|895.3|896.9|895.9|894.3|893.3|1321
1664867400000|2022-10-04 07:10:00|896.4|895.4|897|896|897|896|896|895|602
1664867700000|2022-10-04 07:15:00|897.1|896.1|898|897|898.1|897.1|896.7|895.7|616
1664868000000|2022-10-04 07:20:00|897.9|896.9|897.5|896.5|898|897|897.4|896.4|143
1664868300000|2022-10-04 07:25:00|897.7|896.7|897|896|898|897|897|896|91
1664868600000|2022-10-04 07:30:00|896.8|895.8|897.3|896.3|897.6|896.6|896.5|895.5|168
1664868900000|2022-10-04 07:35:00|897.5|896.5|898.1|897.1|898.1|897.1|897.3|896.3|81
1664869200000|2022-10-04 07:40:00|897.6|896.6|897.5|896.5|897.8|896.8|897|896|160
1664869500000|2022-10-04 07:45:00|897.4|896.4|897.4|896.4|897.9|896.9|897.1|896.1|390
1664869800000|2022-10-04 07:50:00|897.3|896.3|897.5|896.5|898.1|897.1|897.3|896.3|461
1664870100000|2022-10-04 07:55:00|897.4|896.4|897.4|896.4|897.6|896.6|896.8|895.8|193
1664870400000|2022-10-04 08:00:00|897.6|896.6|897.5|896.5|897.8|896.8|897.2|896.2|356
1664870700000|2022-10-04 08:05:00|897.6|896.6|898.1|897.1|898.2|897.2|897.4|896.4|173
1664871000000|2022-10-04 08:10:00|898|897|898.1|897.1|898.5|897.5|897.9|896.9|200
1664871300000|2022-10-04 08:15:00|898|897|898.1|897.1|898.3|897.3|897.7|896.7|128
1664871600000|2022-10-04 08:20:00|898|897|897.6|896.6|898.1|897.1|897.5|896.5|113
1664871900000|2022-10-04 08:25:00|897.5|896.5|897.7|896.7|897.8|896.8|897.2|896.2|240
1664872200000|2022-10-04 08:30:00|897.8|896.8|897.8|896.8|897.9|896.9|897|896|291
1664872500000|2022-10-04 08:35:00|897.7|896.7|897.9|896.9|898.2|897.2|897.6|896.6|185
1664872800000|2022-10-04 08:40:00|898.1|897.1|897.4|896.4|898.6|897.6|897.3|896.3|312
1664873100000|2022-10-04 08:45:00|897.3|896.3|898.4|897.4|898.4|897.4|897.3|896.3|150
1664873400000|2022-10-04 08:50:00|898.3|897.3|897.7|896.7|898.4|897.4|897.5|896.5|179
1664873700000|2022-10-04 08:55:00|897.6|896.6|898.3|897.3|898.4|897.4|897.6|896.6|150
1664874000000|2022-10-04 09:00:00|898.4|897.4|898.1|897.1|898.6|897.6|898.1|897.1|169
1664874300000|2022-10-04 09:05:00|898|897|896.6|895.6|898.4|897.4|896.4|895.4|418
1664874600000|2022-10-04 09:10:00|896.5|895.5|896|895|896.6|895.6|895.9|894.9|200
1664874900000|2022-10-04 09:15:00|895.9|894.9|896.5|895.5|896.5|895.5|895.4|894.4|363
1664875200000|2022-10-04 09:20:00|896.4|895.4|897.4|896.4|897.5|896.5|896.2|895.2|336
1664875500000|2022-10-04 09:25:00|897.3|896.3|898.2|897.2|898.3|897.3|897.3|896.3|206
1664875800000|2022-10-04 09:30:00|898.3|897.3|897.8|896.8|898.4|897.4|897.3|896.3|241
1664876100000|2022-10-04 09:35:00|897.7|896.7|898.3|897.3|898.4|897.4|897.6|896.6|170
1664876400000|2022-10-04 09:40:00|898.1|897.1|898.7|897.7|898.9|897.9|898|897|282
1664876700000|2022-10-04 09:45:00|898.8|897.8|898.9|897.9|899|898|898.4|897.4|257
1664877000000|2022-10-04 09:50:00|898.8|897.8|899.6|898.6|899.8|898.8|898.8|897.8|400
1664877300000|2022-10-04 09:55:00|899.7|898.7|899.8|898.8|900.1|899.1|899.5|898.5|221
1664877600000|2022-10-04 10:00:00|899.7|898.7|899.6|898.6|900|899|899.5|898.5|128
1664877900000|2022-10-04 10:05:00|899.4|898.4|899.9|898.9|900|899|898.9|897.9|145
1664878200000|2022-10-04 10:10:00|899.8|898.8|899.9|898.9|900.7|899.7|899.7|898.7|212
1664878500000|2022-10-04 10:15:00|900.1|899.1|900.8|899.8|900.8|899.8|899.9|898.9|318
1664878800000|2022-10-04 10:20:00|900.9|899.9|900.8|899.8|901|900|900.6|899.6|66
1664879100000|2022-10-04 10:25:00|901.1|900.1|900.9|899.9|901.3|900.3|900.7|899.7|53
1664879400000|2022-10-04 10:30:00|901|900|901.2|900.2|901.4|900.4|901|900|362
1664879700000|2022-10-04 10:35:00|901.3|900.3|900.9|899.9|901.4|900.4|900.8|899.8|206
1664880000000|2022-10-04 10:40:00|901|900|901.2|900.2|901.2|900.2|900.8|899.8|125
1664880300000|2022-10-04 10:45:00|901.1|900.1|900.8|899.8|901.1|900.1|900.7|899.7|39
1664880600000|2022-10-04 10:50:00|900.6|899.6|900.4|899.4|901|900|900.4|899.4|207
1664880900000|2022-10-04 10:55:00|900.5|899.5|900.5|899.5|900.7|899.7|900.4|899.4|382
1664881200000|2022-10-04 11:00:00|900.4|899.4|900.1|899.1|900.7|899.7|900.1|899.1|183
1664881500000|2022-10-04 11:05:00|900|899|900.2|899.2|900.5|899.5|900|899|399
1664881800000|2022-10-04 11:10:00|900.4|899.4|900|899|900.7|899.7|900|899|140
1664882100000|2022-10-04 11:15:00|900.1|899.1|900.5|899.5|900.6|899.6|900|899|223
1664882400000|2022-10-04 11:20:00|900.4|899.4|900|899|900.7|899.7|900|899|431
1664882700000|2022-10-04 11:25:00|900.1|899.1|899.8|898.8|900.1|899.1|899.8|898.8|206
1664883000000|2022-10-04 11:30:00|899.7|898.7|900.3|899.3|900.5|899.5|899.7|898.7|45
1664883300000|2022-10-04 11:35:00|900.4|899.4|900.7|899.7|900.7|899.7|900.2|899.2|32
1664883600000|2022-10-04 11:40:00|900.5|899.5|901|900|901|900|900.3|899.3|38
1664883900000|2022-10-04 11:45:00|900.9|899.9|900.6|899.6|901.3|900.3|900.6|899.6|94
1664884200000|2022-10-04 11:50:00|900.4|899.4|901|900|901|900|900.4|899.4|264
1664884500000|2022-10-04 11:55:00|900.9|899.9|900.9|899.9|901.1|900.1|900.6|899.6|51
1664884800000|2022-10-04 12:00:00|900.8|899.8|901|900|901|900|900.6|899.6|120
1664885100000|2022-10-04 12:05:00|900.9|899.9|900.7|899.7|901.1|900.1|900.7|899.7|89
1664885400000|2022-10-04 12:10:00|900.6|899.6|901.3|900.3|901.3|900.3|900.4|899.4|160
1664885700000|2022-10-04 12:15:00|901.4|900.4|901.5|900.5|901.6|900.6|901.3|900.3|81
1664886000000|2022-10-04 12:20:00|901.6|900.6|901.1|900.1|901.6|900.6|900.3|899.3|216
1664886300000|2022-10-04 12:25:00|901|900|901.4|900.4|901.6|900.6|900.8|899.8|203
1664886600000|2022-10-04 12:30:00|901.3|900.3|901.2|900.2|901.5|900.5|901|900|117
1664886900000|2022-10-04 12:35:00|901.1|900.1|900.4|899.4|901.5|900.5|900.4|899.4|195
1664887200000|2022-10-04 12:40:00|900.6|899.6|900.8|899.8|901.1|900.1|900.5|899.5|196
1664887500000|2022-10-04 12:45:00|900.7|899.7|901.2|900.2|901.2|900.2|900.4|899.4|435
1664887800000|2022-10-04 12:50:00|901.1|900.1|902.3|901.3|902.4|901.4|901.1|900.1|257
1664888100000|2022-10-04 12:55:00|902.4|901.4|902.6|901.6|902.8|901.8|901.8|900.8|345
1664888400000|2022-10-04 13:00:00|902.5|901.5|902|901|902.5|901.5|901.8|900.8|82
1664888700000|2022-10-04 13:05:00|901.9|900.9|901.3|900.3|902|901|901.2|900.2|58
1664889000000|2022-10-04 13:10:00|901.2|900.2|901.1|900.1|901.3|900.3|901|900|129
1664889300000|2022-10-04 13:15:00|901.2|900.2|901.7|900.7|901.7|900.7|901.2|900.2|33
1664889600000|2022-10-04 13:20:00|901.4|900.4|901.1|900.1|901.4|900.4|900.9|899.9|45
1664889900000|2022-10-04 13:25:00|901|900|900.4|899.4|901|900|900.4|899.4|307
1664890200000|2022-10-04 13:30:00|900.2|899.7|901|900.5|901.7|901.2|899.7|899.2|5033
1664890500000|2022-10-04 13:35:00|901.1|900.6|901.4|900.9|901.7|901.2|900.4|899.9|3145
1664890800000|2022-10-04 13:40:00|901.5|901|901.6|901.1|902|901.5|901.1|900.6|2647
1664891100000|2022-10-04 13:45:00|901.5|901|904.1|903.6|904.5|904|901.5|901|3330
1664891400000|2022-10-04 13:50:00|904|903.5|903.7|903.2|904.7|904.2|903.4|902.9|2379
1664891700000|2022-10-04 13:55:00|903.6|903.1|905.2|904.7|905.3|904.8|903.6|903.1|2030
1664892000000|2022-10-04 14:00:00|905.3|904.8|907.1|906.6|907.1|906.6|905.2|904.7|3477
1664892300000|2022-10-04 14:05:00|907|906.5|906.4|905.9|907.3|906.8|905.9|905.4|2264
1664892600000|2022-10-04 14:10:00|906.5|906|906.9|906.4|907.2|906.7|906|905.5|1737
1664892900000|2022-10-04 14:15:00|907|906.5|907.9|907.4|908.5|908|906.9|906.4|1897
1664893200000|2022-10-04 14:20:00|907.8|907.3|907.7|907.2|908.1|907.6|907.4|906.9|1633
1664893500000|2022-10-04 14:25:00|907.8|907.3|907.2|906.7|908|907.5|907.2|906.7|2081
1664893800000|2022-10-04 14:30:00|907.1|906.6|907.4|906.9|907.6|907.1|906.7|906.2|2096
1664894100000|2022-10-04 14:35:00|907.5|907|907.8|907.3|907.9|907.4|907.2|906.7|1291
1664894400000|2022-10-04 14:40:00|907.9|907.4|909.3|908.8|909.3|908.8|907.8|907.3|1845
1664894700000|2022-10-04 14:45:00|909.2|908.7|910.2|909.7|910.6|910.1|909.1|908.6|1998
1664895000000|2022-10-04 14:50:00|910.3|909.8|910.3|909.8|910.7|910.2|909.1|908.6|2284
1664895300000|2022-10-04 14:55:00|910.4|909.9|910.4|909.9|910.7|910.2|910.1|909.6|2264
1664895600000|2022-10-04 15:00:00|910.2|909.7|910.6|910.1|911.4|910.9|910.2|909.7|1158
1664895900000|2022-10-04 15:05:00|910.7|910.2|910.9|910.4|911.6|911.1|910.7|910.2|1217
1664896200000|2022-10-04 15:10:00|910.8|910.3|911.7|911.2|912|911.5|910.6|910.1|2357
1664896500000|2022-10-04 15:15:00|911.8|911.3|912.7|912.2|913|912.5|911.8|911.3|1708
1664896800000|2022-10-04 15:20:00|912.8|912.3|912.7|912.2|913.1|912.6|912.6|912.1|683
1664897100000|2022-10-04 15:25:00|912.6|912.1|913.1|912.6|913.4|912.9|912.4|911.9|840
1664897400000|2022-10-04 15:30:00|913.2|912.7|912.1|911.6|913.4|912.9|912|911.5|2239
1664897700000|2022-10-04 15:35:00|912|911.5|911.9|911.4|912.8|912.3|911.6|911.1|1526
1664898000000|2022-10-04 15:40:00|912|911.5|911.4|910.9|912.1|911.6|911.2|910.7|1017
1664898300000|2022-10-04 15:45:00|911.5|911|910.7|910.2|911.5|911|910.6|910.1|819
1664898600000|2022-10-04 15:50:00|910.8|910.3|911.8|911.3|911.8|911.3|910.8|910.3|911
1664898900000|2022-10-04 15:55:00|911.7|911.2|912.4|911.9|912.4|911.9|911.4|910.9|942
1664899200000|2022-10-04 16:00:00|912.5|912|912.5|912|912.8|912.3|912.2|911.7|1279
1664899500000|2022-10-04 16:05:00|912.6|912.1|911.7|911.2|913|912.5|911.5|911|1068
1664899800000|2022-10-04 16:10:00|911.6|911.1|911.5|911|912.1|911.6|911.4|910.9|452
1664900100000|2022-10-04 16:15:00|911.6|911.1|911.5|911|912|911.5|911.3|910.8|532
1664900400000|2022-10-04 16:20:00|911.6|911.1|911.4|910.9|911.7|911.2|911|910.5|534
1664900700000|2022-10-04 16:25:00|911.5|911|912.9|912.4|913|912.5|911.3|910.8|1073
1664901000000|2022-10-04 16:30:00|912.8|912.3|912.7|912.2|913.3|912.8|912.6|912.1|1125
1664901300000|2022-10-04 16:35:00|912.6|912.1|912.2|911.7|912.6|912.1|912|911.5|630
1664901600000|2022-10-04 16:40:00|912.1|911.6|911|910.5|912.1|911.6|910.8|910.3|551
1664901900000|2022-10-04 16:45:00|910.9|910.4|909.4|908.9|910.9|910.4|909.3|908.8|968
1664902200000|2022-10-04 16:50:00|909.3|908.8|908.9|908.4|909.3|908.8|908.8|908.3|503
1664902500000|2022-10-04 16:55:00|909|908.5|909|908.5|909.2|908.7|908.6|908.1|548
1664902800000|2022-10-04 17:00:00|908.9|908.4|908.9|908.4|909.3|908.8|908.6|908.1|1008
1664903100000|2022-10-04 17:05:00|908.8|908.3|907.8|907.3|908.8|908.3|907.7|907.2|509
1664903400000|2022-10-04 17:10:00|907.9|907.4|906.7|906.2|908.2|907.7|906.7|906.2|392
1664903700000|2022-10-04 17:15:00|906.8|906.3|905.4|904.9|906.8|906.3|905.3|904.8|731
1664904000000|2022-10-04 17:20:00|905.5|905|906.1|905.6|906.4|905.9|905.2|904.7|1023
1664904300000|2022-10-04 17:25:00|906.2|905.7|907.1|906.6|907.1|906.6|906.1|905.6|698
1664904600000|2022-10-04 17:30:00|907.2|906.7|907.4|906.9|907.9|907.4|907|906.5|318
1664904900000|2022-10-04 17:35:00|907.5|907|907.8|907.3|907.8|907.3|907|906.5|180
1664905200000|2022-10-04 17:40:00|907.7|907.2|907.6|907.1|908|907.5|907.5|907|376
1664905500000|2022-10-04 17:45:00|907.5|907|908.4|907.9|908.6|908.1|907.5|907|377
1664905800000|2022-10-04 17:50:00|908.5|908|909.1|908.6|909.3|908.8|908.3|907.8|433
1664906100000|2022-10-04 17:55:00|909.2|908.7|909.4|908.9|909.8|909.3|909.2|908.7|348
1664906400000|2022-10-04 18:00:00|909.3|908.8|909.2|908.7|909.8|909.3|909|908.5|356
1664906700000|2022-10-04 18:05:00|909.1|908.6|909|908.5|909.1|908.6|908.5|908|479
1664907000000|2022-10-04 18:10:00|908.9|908.4|908.6|908.1|909.1|908.6|908.5|908|405
1664907300000|2022-10-04 18:15:00|908.5|908|908.9|908.4|909.2|908.7|908.4|907.9|281
1664907600000|2022-10-04 18:20:00|909|908.5|909.9|909.4|909.9|909.4|908.9|908.4|505
1664907900000|2022-10-04 18:25:00|910|909.5|908.9|908.4|910.7|910.2|908.9|908.4|1373
1664908200000|2022-10-04 18:30:00|908.8|908.3|909.5|909|909.9|909.4|908.8|908.3|543
1664908500000|2022-10-04 18:35:00|909.6|909.1|909.5|909|909.8|909.3|909.2|908.7|309
1664908800000|2022-10-04 18:40:00|909.6|909.1|909.8|909.3|909.8|909.3|909.3|908.8|203
1664909100000|2022-10-04 18:45:00|909.7|909.2|910.5|910|910.7|910.2|909.6|909.1|368
1664909400000|2022-10-04 18:50:00|910.6|910.1|910.8|910.3|911.1|910.6|910.6|910.1|216
1664909700000|2022-10-04 18:55:00|910.9|910.4|910.9|910.4|911.2|910.7|910.7|910.2|914
1664910000000|2022-10-04 19:00:00|910.8|910.3|910.1|909.6|910.9|910.4|910|909.5|941
1664910300000|2022-10-04 19:05:00|910|909.5|909.2|908.7|910|909.5|909|908.5|459
1664910600000|2022-10-04 19:10:00|909.1|908.6|908.7|908.2|909.1|908.6|908|907.5|725
1664910900000|2022-10-04 19:15:00|908.8|908.3|909|908.5|909.4|908.9|908.6|908.1|496
1664911200000|2022-10-04 19:20:00|909.1|908.6|909|908.5|909.1|908.6|908.3|907.8|549
1664911500000|2022-10-04 19:25:00|909.1|908.6|909.3|908.8|909.9|909.4|908.8|908.3|440
1664911800000|2022-10-04 19:30:00|909.2|908.7|909.1|908.6|909.3|908.8|908.9|908.4|724
1664912100000|2022-10-04 19:35:00|909|908.5|909.7|909.2|910.1|909.6|908.8|908.3|1056
1664912400000|2022-10-04 19:40:00|909.8|909.3|909.3|908.8|909.9|909.4|909.2|908.7|797
1664912700000|2022-10-04 19:45:00|909.4|908.9|909.3|908.8|909.6|909.1|909.2|908.7|853
1664913000000|2022-10-04 19:50:00|909.5|909|909.7|909.2|909.9|909.4|909.3|908.8|2271
1664913300000|2022-10-04 19:55:00|909.8|909.3|910.9|910.4|911|910.5|909|908.5|7224
1664913600000|2022-10-04 20:00:00|911.1|910.1|911.4|910.4|911.4|910.4|910.4|909.4|1459
1664913900000|2022-10-04 20:05:00|911.3|910.3|910.3|909.3|911.4|910.4|910.3|909.3|232
1664914200000|2022-10-04 20:10:00|910.4|909.4|910.2|909.2|910.4|909.4|910.1|909.1|126
1664914500000|2022-10-04 20:15:00|910.1|909.1|910|909|910.1|909.1|910|909|32
1664914800000|2022-10-04 20:20:00|||||||||5
1664915100000|2022-10-04 20:25:00|910.2|909.2|910.1|909.1|910.2|909.2|910.1|909.1|5
1664915400000|2022-10-04 20:30:00|910.2|909.2|910.3|909.3|910.3|909.3|910.1|909.1|3
1664916000000|2022-10-04 20:40:00|910.2|909.2|910.2|909.2|910.3|909.3|910.2|909.2|9
1664916300000|2022-10-04 20:45:00|910.3|909.3|910.3|909.3|910.3|909.3|910.3|909.3|4
1664916600000|2022-10-04 20:50:00|910.2|909.2|910.2|909.2|910.2|909.2|910.2|909.2|1
1664916900000|2022-10-04 20:55:00|910.6|909.6|910.7|909.7|910.9|909.9|910.5|909.5|22
1664917500000|2022-10-04 21:05:00|911.2|910.2|911.2|910.2|911.2|910.2|911.2|910.2|1
1664918400000|2022-10-04 21:20:00|911.6|910.6|911.6|910.6|911.6|910.6|911.6|910.6|1
1664919300000|2022-10-04 21:35:00|913.6|912.6|913.6|912.6|913.6|912.6|913.6|912.6|1
1664919900000|2022-10-04 21:45:00|914.2|913.2|914.2|913.2|914.2|913.2|914.2|913.2|2
1664920500000|2022-10-04 21:55:00|913.6|912.6|913.6|912.6|913.6|912.6|913.6|912.6|1
1664920800000|2022-10-04 22:00:00|910.9|908.9|909.9|907.9|911|909|909.4|907.4|0
1664921100000|2022-10-04 22:05:00|909.8|907.8|909.6|907.6|909.9|907.9|909.2|907.2|0
1664921400000|2022-10-04 22:10:00|909.7|907.7|910.1|908.1|910.1|908.1|909.6|907.6|0
1664921700000|2022-10-04 22:15:00|910|908|910.2|908.2|910.2|908.2|910|908|0
1664922000000|2022-10-04 22:20:00|910.1|908.1|910.1|908.1|910.2|908.2|909.7|907.7|0
1664922300000|2022-10-04 22:25:00|910|908|909.6|907.6|910.1|908.1|909.5|907.5|0
1664922600000|2022-10-04 22:30:00|909.5|907.5|909.2|907.2|909.5|907.5|909.1|907.1|0
1664922900000|2022-10-04 22:35:00|909.3|907.3|909.3|907.3|909.4|907.4|909.1|907.1|0
1664923200000|2022-10-04 22:40:00|909.4|907.4|909.5|907.5|909.6|907.6|909.3|907.3|0
1664923500000|2022-10-04 22:45:00|909.4|907.4|909.1|907.1|909.8|907.8|909.1|907.1|0
1664923800000|2022-10-04 22:50:00|909.2|907.2|909.4|907.4|909.5|907.5|909.1|907.1|0
1664924100000|2022-10-04 22:55:00|909.3|907.3|909.6|907.6|909.7|907.7|909.2|907.2|0
1664924400000|2022-10-04 23:00:00|909.3|907.3|909.3|907.3|909.6|907.6|909.1|907.1|0
1664924700000|2022-10-04 23:05:00|909.2|907.2|909.5|907.5|909.5|907.5|908.7|906.7|0
1664925000000|2022-10-04 23:10:00|909.6|907.6|909.8|907.8|909.8|907.8|909.3|907.3|0
1664925300000|2022-10-04 23:15:00|909.7|907.7|909.5|907.5|909.8|907.8|909.5|907.5|0
1664925600000|2022-10-04 23:20:00|909.6|907.6|909.5|907.5|909.6|907.6|909.3|907.3|0
1664925900000|2022-10-04 23:25:00|909.6|907.6|908.8|906.8|909.6|907.6|908.7|906.7|0
1664926200000|2022-10-04 23:30:00|908.7|906.7|909.5|907.5|909.6|907.6|908.7|906.7|0
1664926500000|2022-10-04 23:35:00|909.6|907.6|909.5|907.5|909.7|907.7|909.4|907.4|0
1664926800000|2022-10-04 23:40:00|909.6|907.6|909.5|907.5|909.7|907.7|909.4|907.4|0
1664927100000|2022-10-04 23:45:00|909.4|907.4|909.5|907.5|909.5|907.5|909.3|907.3|0
1664927400000|2022-10-04 23:50:00|909.4|907.4|909.3|907.3|909.4|907.4|909.1|907.1|0
1664927700000|2022-10-04 23:55:00|909.4|907.4|909.5|907.5|909.5|907.5|909.3|907.3|0
1664928000000|2022-10-05 00:00:00|910.1|909.1|908.8|907.8|910.1|909.1|908.2|907.2|84
1664928300000|2022-10-05 00:05:00|909.1|908.1|907.9|906.9|909.1|908.1|907.3|906.3|128
1664928600000|2022-10-05 00:10:00|908|907|908.1|907.1|908.7|907.7|908|907|56
1664928900000|2022-10-05 00:15:00|908.3|907.3|908.2|907.2|908.4|907.4|908.1|907.1|11
1664929200000|2022-10-05 00:20:00|907.9|906.9|907.3|906.3|907.9|906.9|907.3|906.3|13
1664929500000|2022-10-05 00:25:00|907.4|906.4|907.6|906.6|907.6|906.6|907.4|906.4|10
1664929800000|2022-10-05 00:30:00|907.4|906.4|906.9|905.9|907.7|906.7|906.9|905.9|37
1664930100000|2022-10-05 00:35:00|906.7|905.7|906.7|905.7|906.8|905.8|906.5|905.5|22
1664930400000|2022-10-05 00:40:00|906.9|905.9|906.8|905.8|907.3|906.3|906.8|905.8|7
1664930700000|2022-10-05 00:45:00|907|906|906|905|907|906|905.9|904.9|72
1664931000000|2022-10-05 00:50:00|905.8|904.8|905.8|904.8|905.8|904.8|905.3|904.3|8
1664931300000|2022-10-05 00:55:00|905.6|904.6|906.5|905.5|906.5|905.5|905.6|904.6|57
1664931600000|2022-10-05 01:00:00|906.3|905.3|907.2|906.2|907.2|906.2|906.2|905.2|49
1664931900000|2022-10-05 01:05:00|907.3|906.3|908.2|907.2|908.2|907.2|907.2|906.2|25
1664932200000|2022-10-05 01:10:00|908.4|907.4|908.1|907.1|908.8|907.8|908.1|907.1|195
1664932500000|2022-10-05 01:15:00|908.8|907.8|908.4|907.4|908.9|907.9|907.6|906.6|112
1664932800000|2022-10-05 01:20:00|908.6|907.6|909.4|908.4|910.6|909.6|908.6|907.6|75
1664933100000|2022-10-05 01:25:00|909.6|908.6|910.6|909.6|911.2|910.2|909.3|908.3|30
1664933400000|2022-10-05 01:30:00|910|909|906.9|905.9|910|909|906.8|905.8|135
1664933700000|2022-10-05 01:35:00|907|906|906.3|905.3|907.9|906.9|906.3|905.3|40
1664934000000|2022-10-05 01:40:00|906.5|905.5|907.6|906.6|907.6|906.6|905.6|904.6|87
1664934300000|2022-10-05 01:45:00|907.5|906.5|907.4|906.4|907.8|906.8|907.1|906.1|78
1664934600000|2022-10-05 01:50:00|907.7|906.7|907.5|906.5|908.8|907.8|907.5|906.5|86
1664934900000|2022-10-05 01:55:00|907.7|906.7|907.8|906.8|908.8|907.8|907.6|906.6|51
1664935200000|2022-10-05 02:00:00|907.9|906.9|908.7|907.7|909.4|908.4|907.9|906.9|67
1664935500000|2022-10-05 02:05:00|908.4|907.4|908.1|907.1|908.7|907.7|907.7|906.7|65
1664935800000|2022-10-05 02:10:00|908|907|908|907|908.2|907.2|907.8|906.8|25
1664936100000|2022-10-05 02:15:00|908.1|907.1|908.7|907.7|908.7|907.7|908.1|907.1|14
1664936400000|2022-10-05 02:20:00|908.9|907.9|910.6|909.6|911.1|910.1|908.8|907.8|114
1664936700000|2022-10-05 02:25:00|910.7|909.7|910.6|909.6|911.2|910.2|910.5|909.5|36
1664937000000|2022-10-05 02:30:00|910.7|909.7|909.9|908.9|910.7|909.7|909.9|908.9|25
1664937300000|2022-10-05 02:35:00|910|909|910.6|909.6|911.1|910.1|910|909|66
1664937600000|2022-10-05 02:40:00|910.3|909.3|909.5|908.5|910.5|909.5|909.4|908.4|67
1664937900000|2022-10-05 02:45:00|909.1|908.1|908.6|907.6|909.3|908.3|908.3|907.3|144
1664938200000|2022-10-05 02:50:00|908.7|907.7|909.2|908.2|909.2|908.2|908.7|907.7|43
1664938500000|2022-10-05 02:55:00|909.3|908.3|909.1|908.1|909.3|908.3|909|908|19
1664938800000|2022-10-05 03:00:00|909.6|908.6|909.3|908.3|909.8|908.8|909.3|908.3|13
1664939100000|2022-10-05 03:05:00|909.4|908.4|909.5|908.5|909.6|908.6|909.2|908.2|40
1664939400000|2022-10-05 03:10:00|909.6|908.6|910.1|909.1|910.3|909.3|909.6|908.6|20
1664939700000|2022-10-05 03:15:00|910|909|910.7|909.7|910.7|909.7|910|909|11
1664940000000|2022-10-05 03:20:00|910.8|909.8|911.1|910.1|911.2|910.2|910.3|909.3|28
1664940300000|2022-10-05 03:25:00|911.2|910.2|910.4|909.4|911.2|910.2|910.4|909.4|19
1664940600000|2022-10-05 03:30:00|910.3|909.3|909.9|908.9|910.7|909.7|909.9|908.9|16
1664940900000|2022-10-05 03:35:00|910.3|909.3|910.3|909.3|910.4|909.4|910|909|9
1664941200000|2022-10-05 03:40:00|910.7|909.7|910.7|909.7|910.8|909.8|910.6|909.6|9
1664941500000|2022-10-05 03:45:00|910.6|909.6|911.2|910.2|911.4|910.4|910.6|909.6|21
1664941800000|2022-10-05 03:50:00|911.6|910.6|911.3|910.3|911.8|910.8|911.2|910.2|35
1664942100000|2022-10-05 03:55:00|911|910|911.2|910.2|911.8|910.8|911|910|19
1664942400000|2022-10-05 04:00:00|911.1|910.1|911.1|910.1|911.1|910.1|910.9|909.9|17
1664942700000|2022-10-05 04:05:00|911|910|910.8|909.8|911|910|910.8|909.8|16
1664943000000|2022-10-05 04:10:00|911.1|910.1|910.9|909.9|911.1|910.1|910.9|909.9|4
1664943300000|2022-10-05 04:15:00|910.5|909.5|910.3|909.3|910.5|909.5|910.3|909.3|2
1664943600000|2022-10-05 04:20:00|910.2|909.2|909.5|908.5|910.2|909.2|909.4|908.4|76
1664943900000|2022-10-05 04:25:00|909.6|908.6|909.7|908.7|909.7|908.7|909.5|908.5|13
1664944200000|2022-10-05 04:30:00|909.8|908.8|909.9|908.9|910.1|909.1|909.5|908.5|61
1664944500000|2022-10-05 04:35:00|909.8|908.8|909.8|908.8|910.1|909.1|909.8|908.8|17
1664944800000|2022-10-05 04:40:00|909.9|908.9|909.6|908.6|910|909|909.5|908.5|31
1664945100000|2022-10-05 04:45:00|909.7|908.7|910.1|909.1|910.1|909.1|909.7|908.7|13
1664945400000|2022-10-05 04:50:00|910.2|909.2|910.2|909.2|910.2|909.2|910.2|909.2|2
1664945700000|2022-10-05 04:55:00|909.9|908.9|910.1|909.1|910.1|909.1|909.8|908.8|6
1664946000000|2022-10-05 05:00:00|910.2|909.2|910.9|909.9|911.7|910.7|910.2|909.2|52
1664946300000|2022-10-05 05:05:00|911.3|910.3|910.8|909.8|911.6|910.6|910.8|909.8|74
1664946600000|2022-10-05 05:10:00|911|910|911.1|910.1|911.2|910.2|910.4|909.4|29
1664946900000|2022-10-05 05:15:00|911|910|912.5|911.5|912.8|911.8|911|910|69
1664947200000|2022-10-05 05:20:00|912.3|911.3|912.6|911.6|913.2|912.2|912.3|911.3|89
1664947500000|2022-10-05 05:25:00|912.9|911.9|913.3|912.3|914.4|913.4|912.9|911.9|103
1664947800000|2022-10-05 05:30:00|913.5|912.5|913.8|912.8|913.8|912.8|913.5|912.5|86
1664948100000|2022-10-05 05:35:00|913.9|912.9|914.8|913.8|914.8|913.8|913.9|912.9|123
1664948400000|2022-10-05 05:40:00|914.7|913.7|915.4|914.4|915.4|914.4|914.4|913.4|76
1664948700000|2022-10-05 05:45:00|915.3|914.3|914|913|915.4|914.4|913.9|912.9|84
1664949000000|2022-10-05 05:50:00|914.1|913.1|914.2|913.2|914.3|913.3|913.7|912.7|52
1664949300000|2022-10-05 05:55:00|914.3|913.3|914.7|913.7|914.9|913.9|914.3|913.3|64
1664949600000|2022-10-05 06:00:00|915|914|915|914|915.5|914.5|914.9|913.9|99
1664949900000|2022-10-05 06:05:00|915.1|914.1|915.8|914.8|915.8|914.8|915|914|199
1664950200000|2022-10-05 06:10:00|915.9|914.9|915|914|916.4|915.4|914.9|913.9|239
1664950500000|2022-10-05 06:15:00|915.1|914.1|915.8|914.8|916|915|914.6|913.6|140
1664950800000|2022-10-05 06:20:00|915.9|914.9|916.4|915.4|916.4|915.4|915.7|914.7|135
1664951100000|2022-10-05 06:25:00|916.5|915.5|916.7|915.7|917.3|916.3|916.3|915.3|130
1664951400000|2022-10-05 06:30:00|916.6|915.6|917.9|916.9|918|917|916.6|915.6|244
1664951700000|2022-10-05 06:35:00|918.1|917.1|918.7|917.7|918.8|917.8|918|917|268
1664952000000|2022-10-05 06:40:00|918.8|917.8|918.4|917.4|919.3|918.3|918.4|917.4|192
1664952300000|2022-10-05 06:45:00|918.5|917.5|918.5|917.5|919|918|918.1|917.1|99
1664952600000|2022-10-05 06:50:00|918.4|917.4|918.7|917.7|918.8|917.8|918.4|917.4|214
1664952900000|2022-10-05 06:55:00|918.6|917.6|917.8|916.8|918.8|917.8|917.4|916.4|133
1664953200000|2022-10-05 07:00:00|917.6|916.6|916.7|915.7|917.9|916.9|916|915|369
1664953500000|2022-10-05 07:05:00|916.6|915.6|915.5|914.5|917.1|916.1|915.3|914.3|350
1664953800000|2022-10-05 07:10:00|915.6|914.6|915.6|914.6|916.7|915.7|915.6|914.6|245
1664954100000|2022-10-05 07:15:00|915.7|914.7|914.8|913.8|916|915|914.5|913.5|326
1664954400000|2022-10-05 07:20:00|914.5|913.5|914|913|914.8|913.8|913.7|912.7|346
1664954700000|2022-10-05 07:25:00|914.1|913.1|914.1|913.1|914.9|913.9|913.9|912.9|169
1664955000000|2022-10-05 07:30:00|914.2|913.2|914.9|913.9|915.4|914.4|914.2|913.2|447
1664955300000|2022-10-05 07:35:00|915|914|915.2|914.2|916|915|915|914|259
1664955600000|2022-10-05 07:40:00|915.3|914.3|915.2|914.2|916|915|914.8|913.8|213
1664955900000|2022-10-05 07:45:00|915.3|914.3|915.6|914.6|915.6|914.6|914.4|913.4|233
1664956200000|2022-10-05 07:50:00|915.4|914.4|914.8|913.8|915.6|914.6|914.7|913.7|285
1664956500000|2022-10-05 07:55:00|914.7|913.7|914.4|913.4|914.7|913.7|914|913|349
1664956800000|2022-10-05 08:00:00|914.5|913.5|915|914|915.5|914.5|914.2|913.2|393
1664957100000|2022-10-05 08:05:00|914.9|913.9|915.6|914.6|915.6|914.6|914.5|913.5|511
1664957400000|2022-10-05 08:10:00|915.5|914.5|914.5|913.5|915.5|914.5|914.1|913.1|413
1664957700000|2022-10-05 08:15:00|914.4|913.4|912.2|911.2|914.4|913.4|912.2|911.2|375
1664958000000|2022-10-05 08:20:00|912.4|911.4|911.2|910.2|912.5|911.5|911.2|910.2|243
1664958300000|2022-10-05 08:25:00|911.1|910.1|912.7|911.7|912.7|911.7|911.1|910.1|349
1664958600000|2022-10-05 08:30:00|912.6|911.6|912.5|911.5|912.8|911.8|911.4|910.4|232
1664958900000|2022-10-05 08:35:00|912.8|911.8|913|912|913.5|912.5|912.7|911.7|209
1664959200000|2022-10-05 08:40:00|913.1|912.1|912.8|911.8|913.1|912.1|912.5|911.5|195
1664959500000|2022-10-05 08:45:00|912.9|911.9|913.4|912.4|913.6|912.6|912.6|911.6|176
1664959800000|2022-10-05 08:50:00|913.6|912.6|913.6|912.6|913.9|912.9|913.3|912.3|111
1664960100000|2022-10-05 08:55:00|913.8|912.8|913.5|912.5|913.8|912.8|913.2|912.2|107
1664960400000|2022-10-05 09:00:00|913.4|912.4|913|912|913.5|912.5|912.8|911.8|149
1664960700000|2022-10-05 09:05:00|913.1|912.1|913.1|912.1|913.1|912.1|912.2|911.2|102
1664961000000|2022-10-05 09:10:00|913|912|913.2|912.2|913.6|912.6|912.9|911.9|212
1664961300000|2022-10-05 09:15:00|913.4|912.4|913.3|912.3|913.6|912.6|913|912|195
1664961600000|2022-10-05 09:20:00|913.2|912.2|913.1|912.1|913.5|912.5|912.8|911.8|115
1664961900000|2022-10-05 09:25:00|913.3|912.3|912.9|911.9|913.3|912.3|912.6|911.6|134
1664962200000|2022-10-05 09:30:00|913|912|912.4|911.4|913.1|912.1|912.4|911.4|112
1664962500000|2022-10-05 09:35:00|912.6|911.6|911.5|910.5|912.6|911.6|911.5|910.5|175
1664962800000|2022-10-05 09:40:00|911.6|910.6|911.3|910.3|911.6|910.6|910.9|909.9|241
1664963100000|2022-10-05 09:45:00|911.4|910.4|910.9|909.9|911.5|910.5|910.9|909.9|62
1664963400000|2022-10-05 09:50:00|910.8|909.8|910.3|909.3|911|910|910.3|909.3|186
1664963700000|2022-10-05 09:55:00|910.2|909.2|910.8|909.8|910.8|909.8|910.2|909.2|258
1664964000000|2022-10-05 10:00:00|910.7|909.7|911.3|910.3|911.4|910.4|910.6|909.6|331
1664964300000|2022-10-05 10:05:00|911.2|910.2|910.7|909.7|911.2|910.2|910.7|909.7|137
1664964600000|2022-10-05 10:10:00|910.8|909.8|911|910|911|910|910.6|909.6|161
1664964900000|2022-10-05 10:15:00|910.9|909.9|910.3|909.3|910.9|909.9|910.3|909.3|249
1664965200000|2022-10-05 10:20:00|910.2|909.2|910.6|909.6|910.6|909.6|909.9|908.9|158
1664965500000|2022-10-05 10:25:00|910.7|909.7|911.1|910.1|911.3|910.3|910.6|909.6|141
1664965800000|2022-10-05 10:30:00|911.2|910.2|911.7|910.7|911.9|910.9|911.2|910.2|124
1664966100000|2022-10-05 10:35:00|911.8|910.8|911.3|910.3|911.8|910.8|911|910|107
1664966400000|2022-10-05 10:40:00|911.2|910.2|911.8|910.8|911.9|910.9|911.2|910.2|117
1664966700000|2022-10-05 10:45:00|911.5|910.5|911.7|910.7|911.9|910.9|911.5|910.5|95
1664967000000|2022-10-05 10:50:00|911.8|910.8|912.4|911.4|912.4|911.4|911.7|910.7|202
1664967300000|2022-10-05 10:55:00|912.5|911.5|912.8|911.8|912.8|911.8|912.2|911.2|143
1664967600000|2022-10-05 11:00:00|913|912|912.7|911.7|913|912|912.2|911.2|318
1664967900000|2022-10-05 11:05:00|912.8|911.8|912.2|911.2|912.8|911.8|912.2|911.2|286
1664968200000|2022-10-05 11:10:00|912|911|911.9|910.9|912|911|911.6|910.6|126
1664968500000|2022-10-05 11:15:00|911.8|910.8|911.6|910.6|912.2|911.2|911.4|910.4|209
1664968800000|2022-10-05 11:20:00|911.5|910.5|911.5|910.5|911.7|910.7|911.1|910.1|79
1664969100000|2022-10-05 11:25:00|911.6|910.6|912.3|911.3|912.3|911.3|911.6|910.6|91
1664969400000|2022-10-05 11:30:00|912|911|911.6|910.6|912.7|911.7|911.5|910.5|50
1664969700000|2022-10-05 11:35:00|911.5|910.5|910.8|909.8|911.5|910.5|910.5|909.5|73
1664970000000|2022-10-05 11:40:00|910.9|909.9|911.4|910.4|911.4|910.4|910.7|909.7|19
1664970300000|2022-10-05 11:45:00|911|910|910.8|909.8|911.1|910.1|910.7|909.7|18
1664970600000|2022-10-05 11:50:00|910.9|909.9|910.4|909.4|911|910|910.3|909.3|114
1664970900000|2022-10-05 11:55:00|910.3|909.3|910.6|909.6|911|910|909.9|908.9|207
1664971200000|2022-10-05 12:00:00|910.8|909.8|910.3|909.3|910.8|909.8|909.9|908.9|96
1664971500000|2022-10-05 12:05:00|910.4|909.4|910|909|910.6|909.6|909.8|908.8|56
1664971800000|2022-10-05 12:10:00|910.1|909.1|911.2|910.2|911.2|910.2|910.1|909.1|67
1664972100000|2022-10-05 12:15:00|910.9|909.9|910.8|909.8|911.5|910.5|909.7|908.7|167
1664972400000|2022-10-05 12:20:00|910.5|909.5|910|909|910.9|909.9|909.9|908.9|34
1664972700000|2022-10-05 12:25:00|909.8|908.8|910|909|910|909|908.9|907.9|178
1664973000000|2022-10-05 12:30:00|910.1|909.1|910.9|909.9|911.1|910.1|909.6|908.6|450
1664973300000|2022-10-05 12:35:00|910.8|909.8|910.7|909.7|911.2|910.2|910.5|909.5|391
1664973600000|2022-10-05 12:40:00|910.8|909.8|910.3|909.3|911.1|910.1|910|909|308
1664973900000|2022-10-05 12:45:00|910.4|909.4|909.4|908.4|910.4|909.4|909.3|908.3|285
1664974200000|2022-10-05 12:50:00|909.5|908.5|910.4|909.4|910.4|909.4|909.4|908.4|388
1664974500000|2022-10-05 12:55:00|910.5|909.5|910.2|909.2|910.5|909.5|909.6|908.6|296
1664974800000|2022-10-05 13:00:00|910.3|909.3|910.7|909.7|910.7|909.7|910.2|909.2|169
1664975100000|2022-10-05 13:05:00|910.8|909.8|909.5|908.5|910.9|909.9|909.5|908.5|370
1664975400000|2022-10-05 13:10:00|909.6|908.6|908.7|907.7|909.6|908.6|908.6|907.6|239
1664975700000|2022-10-05 13:15:00|908.6|907.6|908.3|907.3|909|908|908.2|907.2|258
1664976000000|2022-10-05 13:20:00|908.4|907.4|908.5|907.5|908.7|907.7|908.3|907.3|291
1664976300000|2022-10-05 13:25:00|908.4|907.4|908.6|907.6|908.8|907.8|908.1|907.1|478
1664976600000|2022-10-05 13:30:00|908.4|907.9|910.1|909.6|910.4|909.9|907.3|906.8|4143
1664976900000|2022-10-05 13:35:00|910.2|909.7|909.8|909.3|911.7|911.2|909.5|909|2235
1664977200000|2022-10-05 13:40:00|909.7|909.2|908.1|907.6|909.9|909.4|907.8|907.3|2248
1664977500000|2022-10-05 13:45:00|908|907.5|909.5|909|909.9|909.4|907.5|907|1760
1664977800000|2022-10-05 13:50:00|909.4|908.9|908.3|907.8|909.8|909.3|908.2|907.7|979
1664978100000|2022-10-05 13:55:00|908.4|907.9|909.3|908.8|909.6|909.1|908.4|907.9|604
1664978400000|2022-10-05 14:00:00|908.5|908|904.8|904.3|908.9|908.4|904.8|904.3|3010
1664978700000|2022-10-05 14:05:00|904.7|904.2|904.2|903.7|905.4|904.9|903.8|903.3|1973
1664979000000|2022-10-05 14:10:00|904.3|903.8|904.9|904.4|905.6|905.1|904.3|903.8|1176
1664979300000|2022-10-05 14:15:00|904.8|904.3|903.1|902.6|904.8|904.3|902.9|902.4|1080
1664979600000|2022-10-05 14:20:00|903.2|902.7|902.6|902.1|903.9|903.4|902.5|902|1317
1664979900000|2022-10-05 14:25:00|902.5|902|902.4|901.9|902.9|902.4|902.3|901.8|1471
1664980200000|2022-10-05 14:30:00|902.3|901.8|901.7|901.2|902.6|902.1|901.7|901.2|1747
1664980500000|2022-10-05 14:35:00|901.8|901.3|903.4|902.9|903.5|903|901.6|901.1|1478
1664980800000|2022-10-05 14:40:00|903.3|902.8|903.4|902.9|904.1|903.6|902.9|902.4|1714
1664981100000|2022-10-05 14:45:00|903.3|902.8|903.2|902.7|903.8|903.3|902.9|902.4|1399
1664981400000|2022-10-05 14:50:00|903.1|902.6|902.9|902.4|903.1|902.6|902.1|901.6|1256
1664981700000|2022-10-05 14:55:00|903|902.5|902.6|902.1|903|902.5|901.7|901.2|1307
1664982000000|2022-10-05 15:00:00|902.5|902|903.7|903.2|903.8|903.3|902.2|901.7|1124
1664982300000|2022-10-05 15:05:00|903.6|903.1|902.9|902.4|903.7|903.2|902.7|902.2|769
1664982600000|2022-10-05 15:10:00|903|902.5|903.5|903|904|903.5|902.7|902.2|893
1664982900000|2022-10-05 15:15:00|903.6|903.1|904.1|903.6|904.2|903.7|902.9|902.4|660
1664983200000|2022-10-05 15:20:00|904.2|903.7|904.5|904|904.5|904|903.8|903.3|535
1664983500000|2022-10-05 15:25:00|904.4|903.9|905|904.5|905|904.5|904|903.5|802
1664983800000|2022-10-05 15:30:00|904.9|904.4|904.6|904.1|905.1|904.6|904.5|904|876
1664984100000|2022-10-05 15:35:00|904.5|904|906.5|906|906.5|906|904.5|904|1133
1664984400000|2022-10-05 15:40:00|906.4|905.9|906.1|905.6|906.8|906.3|906|905.5|336
1664984700000|2022-10-05 15:45:00|906|905.5|905.7|905.2|906.5|906|905.6|905.1|269
1664985000000|2022-10-05 15:50:00|905.8|905.3|906|905.5|906.2|905.7|905.3|904.8|372
1664985300000|2022-10-05 15:55:00|905.9|905.4|906.1|905.6|906.2|905.7|905.6|905.1|194
1664985600000|2022-10-05 16:00:00|906.3|905.8|905.7|905.2|906.3|905.8|905.3|904.8|424
1664985900000|2022-10-05 16:05:00|905.8|905.3|907.5|907|907.9|907.4|905.7|905.2|542
1664986200000|2022-10-05 16:10:00|907.6|907.1|908.5|908|909|908.5|907.6|907.1|665
1664986500000|2022-10-05 16:15:00|908.4|907.9|909|908.5|909.6|909.1|908.4|907.9|328
1664986800000|2022-10-05 16:20:00|909.1|908.6|908.4|907.9|909.1|908.6|907.9|907.4|552
1664987100000|2022-10-05 16:25:00|908.5|908|907.8|907.3|908.5|908|907.4|906.9|420
1664987400000|2022-10-05 16:30:00|907.7|907.2|907.5|907|908|907.5|907.4|906.9|393
1664987700000|2022-10-05 16:35:00|907.6|907.1|908.1|907.6|908.2|907.7|907.4|906.9|548
1664988000000|2022-10-05 16:40:00|908|907.5|907.8|907.3|908|907.5|907.7|907.2|384
1664988300000|2022-10-05 16:45:00|907.7|907.2|909.3|908.8|909.3|908.8|907.2|906.7|1295
1664988600000|2022-10-05 16:50:00|909.4|908.9|909.4|908.9|909.6|909.1|909.2|908.7|540
1664988900000|2022-10-05 16:55:00|909.5|909|908.4|907.9|909.5|909|908.4|907.9|527
1664989200000|2022-10-05 17:00:00|908.3|907.8|908.9|908.4|909|908.5|908|907.5|605
1664989500000|2022-10-05 17:05:00|909|908.5|909.5|909|910|909.5|909|908.5|844
1664989800000|2022-10-05 17:10:00|909.6|909.1|909.7|909.2|909.7|909.2|909.1|908.6|1124
1664990100000|2022-10-05 17:15:00|909.8|909.3|911|910.5|911|910.5|909.7|909.2|984
1664990400000|2022-10-05 17:20:00|911.1|910.6|911.1|910.6|911.8|911.3|911.1|910.6|457
1664990700000|2022-10-05 17:25:00|911|910.5|911.1|910.6|911.2|910.7|910.4|909.9|912
1664991000000|2022-10-05 17:30:00|911.2|910.7|910.2|909.7|911.3|910.8|910.2|909.7|371
1664991300000|2022-10-05 17:35:00|910.1|909.6|910.7|910.2|910.7|910.2|909.9|909.4|344
1664991600000|2022-10-05 17:40:00|910.6|910.1|910.2|909.7|910.7|910.2|909.8|909.3|655
1664991900000|2022-10-05 17:45:00|910.1|909.6|911.1|910.6|911.4|910.9|910|909.5|285
1664992200000|2022-10-05 17:50:00|911|910.5|910.4|909.9|911|910.5|909.9|909.4|417
1664992500000|2022-10-05 17:55:00|910.5|910|909.4|908.9|910.7|910.2|909.4|908.9|235
1664992800000|2022-10-05 18:00:00|909.5|909|910.3|909.8|910.4|909.9|909.3|908.8|314
1664993100000|2022-10-05 18:05:00|910.2|909.7|910.2|909.7|910.7|910.2|910.1|909.6|385
1664993400000|2022-10-05 18:10:00|910.1|909.6|910.5|910|911|910.5|910.1|909.6|574
1664993700000|2022-10-05 18:15:00|910.4|909.9|911.1|910.6|911.3|910.8|910.2|909.7|485
1664994000000|2022-10-05 18:20:00|911|910.5|910.9|910.4|911|910.5|910.5|910|215
1664994300000|2022-10-05 18:25:00|910.8|910.3|911|910.5|911.3|910.8|910.2|909.7|266
1664994600000|2022-10-05 18:30:00|911.1|910.6|910.3|909.8|911.2|910.7|910.2|909.7|403
1664994900000|2022-10-05 18:35:00|910.4|909.9|911.3|910.8|911.7|911.2|910.4|909.9|437
1664995200000|2022-10-05 18:40:00|911.4|910.9|911.6|911.1|911.8|911.3|911.2|910.7|246
1664995500000|2022-10-05 18:45:00|911.7|911.2|911.4|910.9|912.1|911.6|911.4|910.9|365
1664995800000|2022-10-05 18:50:00|911.6|911.1|912|911.5|912.4|911.9|911.2|910.7|304
1664996100000|2022-10-05 18:55:00|912.1|911.6|912.8|912.3|912.8|912.3|912|911.5|237
1664996400000|2022-10-05 19:00:00|912.9|912.4|913.3|912.8|913.5|913|912.8|912.3|644
1664996700000|2022-10-05 19:05:00|913.4|912.9|913.2|912.7|913.5|913|912.8|912.3|255
1664997000000|2022-10-05 19:10:00|913.1|912.6|913.7|913.2|913.7|913.2|913|912.5|591
1664997300000|2022-10-05 19:15:00|913.6|913.1|913.9|913.4|914.3|913.8|913.3|912.8|592
1664997600000|2022-10-05 19:20:00|913.8|913.3|913.7|913.2|914|913.5|913.3|912.8|608
1664997900000|2022-10-05 19:25:00|913.6|913.1|912.5|912|913.6|913.1|912.3|911.8|736
1664998200000|2022-10-05 19:30:00|912.4|911.9|912.7|912.2|913|912.5|912.4|911.9|806
1664998500000|2022-10-05 19:35:00|912.6|912.1|912.2|911.7|913|912.5|912|911.5|1184
1664998800000|2022-10-05 19:40:00|912.1|911.6|913|912.5|913.1|912.6|912|911.5|1033
1664999100000|2022-10-05 19:45:00|912.9|912.4|912.3|911.8|913.2|912.7|912.1|911.6|919
1664999400000|2022-10-05 19:50:00|912.2|911.7|910.5|910|912.2|911.7|910.1|909.6|2502
1664999700000|2022-10-05 19:55:00|910.6|910.1|910.8|910.3|911.1|910.6|910.3|909.8|7888
1665000000000|2022-10-05 20:00:00|910.7|910.2|911.5|910.5|912.1|911.1|910.7|909.8|1088
1665000300000|2022-10-05 20:05:00|911.6|910.6|911.7|910.7|912|911|911.5|910.5|111
1665000600000|2022-10-05 20:10:00|911.6|910.6|911.9|910.9|911.9|910.9|911.6|910.6|79
1665000900000|2022-10-05 20:15:00|912|911|912.2|911.2|912.2|911.2|912|911|34
1665001200000|2022-10-05 20:20:00|912.1|911.1|911.9|910.9|912.5|911.5|911.9|910.9|58
1665001500000|2022-10-05 20:25:00|911.8|910.8|911.1|910.1|911.9|910.9|911.1|910.1|33
1665001800000|2022-10-05 20:30:00|911.2|910.2|911.2|910.2|911.2|910.2|911.2|910.2|20
1665002100000|2022-10-05 20:35:00|911.3|910.3|911.3|910.3|911.3|910.3|911.3|910.3|1
1665002400000|2022-10-05 20:40:00|911.5|910.5|911.4|910.4|911.5|910.5|911.4|910.4|3
1665002700000|2022-10-05 20:45:00|911.7|910.7|911.3|910.3|911.7|910.7|911.3|910.3|2
1665003300000|2022-10-05 20:55:00|911|910|910.7|909.7|911|910|910.7|909.7|28
1665007200000|2022-10-05 22:00:00|910.8|908.8|910.5|908.5|911.1|909.1|910.2|908.2|0
1665007500000|2022-10-05 22:05:00|910.4|908.4|910.3|908.3|910.6|908.6|910.2|908.2|0
1665007800000|2022-10-05 22:10:00|910.2|908.2|910.5|908.5|910.7|908.7|910.1|908.1|0
1665008100000|2022-10-05 22:15:00|910.6|908.6|911.3|909.3|911.5|909.5|910.6|908.6|0
1665008400000|2022-10-05 22:20:00|911.2|909.2|911.2|909.2|911.3|909.3|910.8|908.8|0
1665008700000|2022-10-05 22:25:00|911.1|909.1|911|909|911.2|909.2|910.7|908.7|0
1665009000000|2022-10-05 22:30:00|910.9|908.9|910.9|908.9|911|909|910.6|908.6|0
1665009300000|2022-10-05 22:35:00|911|909|911.8|909.8|911.9|909.9|910.9|908.9|0
1665009600000|2022-10-05 22:40:00|911.7|909.7|911.6|909.6|911.9|909.9|911.6|909.6|0
1665009900000|2022-10-05 22:45:00|911.7|909.7|911.8|909.8|911.8|909.8|911.6|909.6|0
1665010200000|2022-10-05 22:50:00|911.9|909.9|912.2|910.2|912.3|910.3|911.5|909.5|0
1665010500000|2022-10-05 22:55:00|912.1|910.1|912|910|912.3|910.3|911.9|909.9|0
1665010800000|2022-10-05 23:00:00|912.1|910.1|911.6|909.6|912.2|910.2|911.6|909.6|0
1665011100000|2022-10-05 23:05:00|911.7|909.7|911.6|909.6|911.8|909.8|911.5|909.5|0
1665011400000|2022-10-05 23:10:00|911.7|909.7|912|910|912.2|910.2|911.6|909.6|0
1665011700000|2022-10-05 23:15:00|911.9|909.9|912.4|910.4|912.7|910.7|911.9|909.9|0
1665012000000|2022-10-05 23:20:00|912.5|910.5|912.7|910.7|912.8|910.8|912.4|910.4|0
1665012300000|2022-10-05 23:25:00|912.6|910.6|912.4|910.4|912.8|910.8|912.2|910.2|0
1665012600000|2022-10-05 23:30:00|912.3|910.3|912.6|910.6|912.6|910.6|912.2|910.2|0
1665012900000|2022-10-05 23:35:00|912.5|910.5|912.9|910.9|912.9|910.9|912.5|910.5|0
1665013200000|2022-10-05 23:40:00|912.8|910.8|913.3|911.3|913.3|911.3|912.7|910.7|0
1665013500000|2022-10-05 23:45:00|913.4|911.4|913.8|911.8|913.8|911.8|913.4|911.4|0
1665013800000|2022-10-05 23:50:00|913.7|911.7|914.7|912.7|915|913|913.6|911.6|0
1665014100000|2022-10-05 23:55:00|914.6|912.6|914.9|912.9|915.1|913.1|914.6|912.6|0
1665014400000|2022-10-06 00:00:00|913.8|912.8|915|914|915|914|912.7|911.7|35
1665014700000|2022-10-06 00:05:00|914.9|913.9|914.8|913.8|914.9|913.9|914.7|913.7|22
1665015000000|2022-10-06 00:10:00|914.7|913.7|916.2|915.2|916.5|915.5|914.7|913.7|16
1665015300000|2022-10-06 00:15:00|916.3|915.3|917.3|916.3|917.3|916.3|916.3|915.3|18
1665015600000|2022-10-06 00:20:00|917.5|916.5|917.2|916.2|917.5|916.5|917.2|916.2|11
1665015900000|2022-10-06 00:25:00|917|916|917.1|916.1|917.1|916.1|917|916|3
1665016200000|2022-10-06 00:30:00|917.8|916.8|917.5|916.5|917.8|916.8|917.3|916.3|3
1665016500000|2022-10-06 00:35:00|917|916|917.3|916.3|917.3|916.3|917|916|6
1665016800000|2022-10-06 00:40:00|917.5|916.5|917.6|916.6|917.6|916.6|917.5|916.5|8
1665017100000|2022-10-06 00:45:00|917.5|916.5|918.1|917.1|918.5|917.5|917.5|916.5|34
1665017400000|2022-10-06 00:50:00|917.7|916.7|917.4|916.4|917.7|916.7|917.4|916.4|11
1665017700000|2022-10-06 00:55:00|917.1|916.1|916.7|915.7|917.1|916.1|916.7|915.7|7
1665018000000|2022-10-06 01:00:00|916.4|915.4|916.7|915.7|916.7|915.7|915.8|914.8|36
1665018300000|2022-10-06 01:05:00|916.9|915.9|917.1|916.1|917.3|916.3|916.9|915.9|23
1665018600000|2022-10-06 01:10:00|916.9|915.9|916.6|915.6|916.9|915.9|916.2|915.2|67
1665018900000|2022-10-06 01:15:00|916.5|915.5|917.9|916.9|917.9|916.9|915.4|914.4|238
1665019200000|2022-10-06 01:20:00|917.7|916.7|915.7|914.7|917.7|916.7|915.7|914.7|65
1665019500000|2022-10-06 01:25:00|915.6|914.6|915|914|915.9|914.9|915|914|31
1665019800000|2022-10-06 01:30:00|915.4|914.4|916.5|915.5|916.6|915.6|914|913|118
1665020100000|2022-10-06 01:35:00|916.8|915.8|915|914|917|916|914.3|913.3|73
1665020400000|2022-10-06 01:40:00|914.9|913.9|914.8|913.8|914.9|913.9|913.7|912.7|97
1665020700000|2022-10-06 01:45:00|914.9|913.9|915|914|915.6|914.6|914.5|913.5|67
1665021000000|2022-10-06 01:50:00|915.1|914.1|915.4|914.4|917.4|916.4|915.1|914.1|148
1665021300000|2022-10-06 01:55:00|915.6|914.6|914.9|913.9|915.8|914.8|914.8|913.8|73
1665021600000|2022-10-06 02:00:00|915.1|914.1|915.5|914.5|915.8|914.8|915|914|45
1665021900000|2022-10-06 02:05:00|915.4|914.4|914.8|913.8|915.7|914.7|914.8|913.8|52
1665022200000|2022-10-06 02:10:00|915|914|915.6|914.6|915.6|914.6|914.8|913.8|108
1665022500000|2022-10-06 02:15:00|915.5|914.5|914.9|913.9|915.5|914.5|914.5|913.5|34
1665022800000|2022-10-06 02:20:00|914.8|913.8|914.2|913.2|915.1|914.1|914.2|913.2|52
1665023100000|2022-10-06 02:25:00|914.3|913.3|914.1|913.1|914.9|913.9|914.1|913.1|44
1665023400000|2022-10-06 02:30:00|914|913|915|914|915.2|914.2|913.6|912.6|91
1665023700000|2022-10-06 02:35:00|914.9|913.9|914.2|913.2|914.9|913.9|914.1|913.1|36
1665024000000|2022-10-06 02:40:00|914.3|913.3|914.4|913.4|914.9|913.9|914.1|913.1|29
1665024300000|2022-10-06 02:45:00|914.5|913.5|915|914|915.5|914.5|914.5|913.5|76
1665024600000|2022-10-06 02:50:00|914.9|913.9|915.4|914.4|915.6|914.6|914.8|913.8|70
1665024900000|2022-10-06 02:55:00|915.5|914.5|915.8|914.8|916.5|915.5|915.5|914.5|67
1665025200000|2022-10-06 03:00:00|916|915|916.4|915.4|916.5|915.5|915.9|914.9|60
1665025500000|2022-10-06 03:05:00|916.3|915.3|916.1|915.1|916.3|915.3|915.8|914.8|51
1665025800000|2022-10-06 03:10:00|916.2|915.2|916|915|916.2|915.2|915.5|914.5|59
1665026100000|2022-10-06 03:15:00|916.3|915.3|916.1|915.1|916.3|915.3|916|915|40
1665026400000|2022-10-06 03:20:00|916.2|915.2|916.3|915.3|916.6|915.6|916.1|915.1|40
1665026700000|2022-10-06 03:25:00|916.2|915.2|917.3|916.3|917.6|916.6|916.2|915.2|120
1665027000000|2022-10-06 03:30:00|917.1|916.1|916.4|915.4|917.2|916.2|916.3|915.3|67
1665027300000|2022-10-06 03:35:00|916.3|915.3|916|915|916.6|915.6|915.8|914.8|74
1665027600000|2022-10-06 03:40:00|916.1|915.1|915.8|914.8|916.2|915.2|915.7|914.7|76
1665027900000|2022-10-06 03:45:00|915.9|914.9|915.5|914.5|916.4|915.4|915.5|914.5|77
1665028200000|2022-10-06 03:50:00|915.4|914.4|915.9|914.9|915.9|914.9|915.1|914.1|77
1665028500000|2022-10-06 03:55:00|916|915|916|915|916.2|915.2|915.9|914.9|65
1665028800000|2022-10-06 04:00:00|916.2|915.2|915.5|914.5|916.2|915.2|915.3|914.3|59
1665029100000|2022-10-06 04:05:00|915.6|914.6|915.5|914.5|915.6|914.6|915.3|914.3|62
1665029400000|2022-10-06 04:10:00|915.2|914.2|915.1|914.1|915.6|914.6|915.1|914.1|50
1665029700000|2022-10-06 04:15:00|915|914|915.7|914.7|915.7|914.7|914.6|913.6|66
1665030000000|2022-10-06 04:20:00|915.6|914.6|915.9|914.9|916|915|915.5|914.5|55
1665030300000|2022-10-06 04:25:00|916|915|915.7|914.7|916.1|915.1|915.3|914.3|60
1665030600000|2022-10-06 04:30:00|915.9|914.9|915.8|914.8|915.9|914.9|915.4|914.4|68
1665030900000|2022-10-06 04:35:00|915.9|914.9|915.8|914.8|916.1|915.1|915.6|914.6|55
1665031200000|2022-10-06 04:40:00|915.7|914.7|916.2|915.2|916.6|915.6|915.7|914.7|161
1665031500000|2022-10-06 04:45:00|916.4|915.4|916.6|915.6|916.7|915.7|916.3|915.3|61
1665031800000|2022-10-06 04:50:00|916.7|915.7|916.9|915.9|917|916|916.7|915.7|77
1665032100000|2022-10-06 04:55:00|916.8|915.8|916.8|915.8|916.9|915.9|916.4|915.4|51
1665032400000|2022-10-06 05:00:00|916.9|915.9|917.2|916.2|917.9|916.9|916.9|915.9|94
1665032700000|2022-10-06 05:05:00|917.3|916.3|917|916|917.3|916.3|916.8|915.8|64
1665033000000|2022-10-06 05:10:00|916.8|915.8|917.3|916.3|917.5|916.5|916.6|915.6|70
1665033300000|2022-10-06 05:15:00|917.1|916.1|917|916|917.3|916.3|916.7|915.7|75
1665033600000|2022-10-06 05:20:00|917.1|916.1|917.3|916.3|917.5|916.5|916.7|915.7|87
1665033900000|2022-10-06 05:25:00|917.5|916.5|918.4|917.4|918.4|917.4|917.2|916.2|74
1665034200000|2022-10-06 05:30:00|918.3|917.3|919.1|918.1|919.2|918.2|918.3|917.3|104
1665034500000|2022-10-06 05:35:00|919.2|918.2|919.6|918.6|919.9|918.9|919.1|918.1|157
1665034800000|2022-10-06 05:40:00|919.7|918.7|918.4|917.4|919.7|918.7|918.4|917.4|71
1665035100000|2022-10-06 05:45:00|918.5|917.5|917.9|916.9|918.6|917.6|917.9|916.9|62
1665035400000|2022-10-06 05:50:00|918|917|917.2|916.2|918|917|917.2|916.2|120
1665035700000|2022-10-06 05:55:00|917.3|916.3|916.8|915.8|917.3|916.3|916.6|915.6|68
1665036000000|2022-10-06 06:00:00|916.7|915.7|914.9|913.9|916.8|915.8|914.8|913.8|202
1665036300000|2022-10-06 06:05:00|915|914|915.8|914.8|915.8|914.8|914.5|913.5|181
1665036600000|2022-10-06 06:10:00|915.6|914.6|915.1|914.1|915.8|914.8|914.6|913.6|128
1665036900000|2022-10-06 06:15:00|914.9|913.9|914.1|913.1|914.9|913.9|914|913|71
1665037200000|2022-10-06 06:20:00|914.2|913.2|914.7|913.7|914.7|913.7|913.9|912.9|95
1665037500000|2022-10-06 06:25:00|914.5|913.5|914.4|913.4|914.7|913.7|913.8|912.8|75
1665037800000|2022-10-06 06:30:00|914.7|913.7|915.5|914.5|915.6|914.6|914.2|913.2|134
1665038100000|2022-10-06 06:35:00|915.4|914.4|914.5|913.5|915.6|914.6|914.5|913.5|117
1665038400000|2022-10-06 06:40:00|914.6|913.6|915.1|914.1|915.4|914.4|914.4|913.4|123
1665038700000|2022-10-06 06:45:00|915.2|914.2|915|914|915.3|914.3|914.9|913.9|181
1665039000000|2022-10-06 06:50:00|915.2|914.2|914.6|913.6|915.2|914.2|914.3|913.3|237
1665039300000|2022-10-06 06:55:00|914.5|913.5|912.3|911.3|914.7|913.7|912.3|911.3|351
1665039600000|2022-10-06 07:00:00|912.6|911.6|912.4|911.4|912.8|911.8|911.3|910.3|409
1665039900000|2022-10-06 07:05:00|912.3|911.3|913.1|912.1|913.4|912.4|912.1|911.1|386
1665040200000|2022-10-06 07:10:00|913.2|912.2|914|913|914|913|912.9|911.9|604
1665040500000|2022-10-06 07:15:00|914.1|913.1|913.7|912.7|914.5|913.5|913.4|912.4|214
1665040800000|2022-10-06 07:20:00|913.6|912.6|912.5|911.5|913.9|912.9|912.3|911.3|148
1665041100000|2022-10-06 07:25:00|912.6|911.6|914.1|913.1|914.1|913.1|912.4|911.4|154
1665041400000|2022-10-06 07:30:00|914|913|913.7|912.7|914|913|912.9|911.9|140
1665041700000|2022-10-06 07:35:00|913.6|912.6|913.2|912.2|913.9|912.9|913|912|89
1665042000000|2022-10-06 07:40:00|913.3|912.3|913.2|912.2|913.9|912.9|913.2|912.2|90
1665042300000|2022-10-06 07:45:00|913|912|913.4|912.4|913.4|912.4|912.2|911.2|218
1665042600000|2022-10-06 07:50:00|913.3|912.3|913.4|912.4|913.4|912.4|912.8|911.8|106
1665042900000|2022-10-06 07:55:00|913.5|912.5|913.1|912.1|913.9|912.9|913.1|912.1|208
1665043200000|2022-10-06 08:00:00|913|912|912.6|911.6|913|912|912.1|911.1|385
1665043500000|2022-10-06 08:05:00|912.5|911.5|912.2|911.2|913.7|912.7|912.1|911.1|311
1665043800000|2022-10-06 08:10:00|912.3|911.3|911.7|910.7|912.5|911.5|911.1|910.1|203
1665044100000|2022-10-06 08:15:00|911.6|910.6|911.7|910.7|912.4|911.4|911.6|910.6|135
1665044400000|2022-10-06 08:20:00|911.8|910.8|910.1|909.1|911.8|910.8|910.1|909.1|221
1665044700000|2022-10-06 08:25:00|910|909|910.4|909.4|910.8|909.8|910|909|218
1665045000000|2022-10-06 08:30:00|910.5|909.5|910.2|909.2|910.9|909.9|910.1|909.1|145
1665045300000|2022-10-06 08:35:00|910.4|909.4|910.3|909.3|911|910|910.3|909.3|213
1665045600000|2022-10-06 08:40:00|910.2|909.2|909.2|908.2|910.4|909.4|909.1|908.1|183
1665045900000|2022-10-06 08:45:00|909.3|908.3|909.5|908.5|910|909|909|908|155
1665046200000|2022-10-06 08:50:00|909.4|908.4|909.6|908.6|909.8|908.8|908.9|907.9|94
1665046500000|2022-10-06 08:55:00|909.5|908.5|909.6|908.6|909.6|908.6|909.1|908.1|166
1665046800000|2022-10-06 09:00:00|909.5|908.5|909.2|908.2|909.5|908.5|908.6|907.6|207
1665047100000|2022-10-06 09:05:00|909.3|908.3|910.3|909.3|910.4|909.4|909.3|908.3|101
1665047400000|2022-10-06 09:10:00|910.1|909.1|910.1|909.1|910.4|909.4|909.8|908.8|105
1665047700000|2022-10-06 09:15:00|910|909|909.9|908.9|910.3|909.3|909.5|908.5|124
1665048000000|2022-10-06 09:20:00|909.8|908.8|910.1|909.1|910.6|909.6|909.8|908.8|110
1665048300000|2022-10-06 09:25:00|910.2|909.2|910.3|909.3|910.3|909.3|909.7|908.7|226
1665048600000|2022-10-06 09:30:00|910.2|909.2|910.7|909.7|910.7|909.7|910|909|460
1665048900000|2022-10-06 09:35:00|910.6|909.6|910.2|909.2|910.7|909.7|909.9|908.9|391
1665049200000|2022-10-06 09:40:00|910.3|909.3|910.2|909.2|910.7|909.7|910|909|305
1665049500000|2022-10-06 09:45:00|910.1|909.1|910|909|910.3|909.3|909.6|908.6|176
1665049800000|2022-10-06 09:50:00|909.8|908.8|909.7|908.7|909.9|908.9|909.6|908.6|217
1665050100000|2022-10-06 09:55:00|909.8|908.8|908.9|907.9|909.8|908.8|908.8|907.8|290
1665050400000|2022-10-06 10:00:00|909|908|908.4|907.4|909|908|908.1|907.1|218
1665050700000|2022-10-06 10:05:00|908.5|907.5|908|907|908.7|907.7|907.8|906.8|154
1665051000000|2022-10-06 10:10:00|907.9|906.9|908.8|907.8|909|908|907.9|906.9|115
1665051300000|2022-10-06 10:15:00|908.9|907.9|908.2|907.2|908.9|907.9|908.2|907.2|90
1665051600000|2022-10-06 10:20:00|908.3|907.3|908.1|907.1|908.5|907.5|908|907|108
1665051900000|2022-10-06 10:25:00|908.2|907.2|907.9|906.9|908.2|907.2|907.1|906.1|134
1665052200000|2022-10-06 10:30:00|907.8|906.8|908.7|907.7|908.7|907.7|907.8|906.8|116
1665052500000|2022-10-06 10:35:00|908.6|907.6|908.2|907.2|908.8|907.8|908|907|86
1665052800000|2022-10-06 10:40:00|908.1|907.1|908.1|907.1|908.2|907.2|907.7|906.7|177
1665053100000|2022-10-06 10:45:00|908|907|907.9|906.9|908|907|907.5|906.5|164
1665053400000|2022-10-06 10:50:00|907.8|906.8|908|907|908.1|907.1|907.8|906.8|84
1665053700000|2022-10-06 10:55:00|907.9|906.9|907.9|906.9|908.1|907.1|907.5|906.5|204
1665054000000|2022-10-06 11:00:00|908|907|909.3|908.3|909.3|908.3|907.7|906.7|248
1665054300000|2022-10-06 11:05:00|909.2|908.2|908.9|907.9|909.3|908.3|908.9|907.9|89
1665054600000|2022-10-06 11:10:00|909|908|908.4|907.4|909.1|908.1|908.4|907.4|82
1665054900000|2022-10-06 11:15:00|908.3|907.3|908.5|907.5|909.1|908.1|908.3|907.3|178
1665055200000|2022-10-06 11:20:00|908.4|907.4|908|907|908.8|907.8|908|907|203
1665055500000|2022-10-06 11:25:00|908.1|907.1|907.9|906.9|908.2|907.2|907.8|906.8|60
1665055800000|2022-10-06 11:30:00|908|907|908.9|907.9|909.3|908.3|907.8|906.8|95
1665056100000|2022-10-06 11:35:00|908.8|907.8|908.8|907.8|908.9|907.9|908.4|907.4|72
1665056400000|2022-10-06 11:40:00|908.7|907.7|908.6|907.6|908.8|907.8|908.6|907.6|186
1665056700000|2022-10-06 11:45:00|908.7|907.7|908.6|907.6|908.7|907.7|908.4|907.4|368
1665057000000|2022-10-06 11:50:00|908.5|907.5|908.2|907.2|908.6|907.6|908|907|131
1665057300000|2022-10-06 11:55:00|908.3|907.3|909|908|909|908|908.3|907.3|42
1665057600000|2022-10-06 12:00:00|908.2|907.2|908.1|907.1|908.6|907.6|908|907|165
1665057900000|2022-10-06 12:05:00|908.2|907.2|907.7|906.7|908.2|907.2|907.5|906.5|72
1665058200000|2022-10-06 12:10:00|907.8|906.8|908.9|907.9|908.9|907.9|907.7|906.7|142
1665058500000|2022-10-06 12:15:00|908.8|907.8|909.3|908.3|909.4|908.4|908.6|907.6|98
1665058800000|2022-10-06 12:20:00|909.4|908.4|909.9|908.9|910.1|909.1|909.4|908.4|152
1665059100000|2022-10-06 12:25:00|909.8|908.8|909.4|908.4|909.8|908.8|909.2|908.2|85
1665059400000|2022-10-06 12:30:00|910.1|909.1|911.5|910.5|912.7|911.7|910.1|909.1|1181
1665059700000|2022-10-06 12:35:00|911.6|910.6|912|911|912|911|911.4|910.4|100
1665060000000|2022-10-06 12:40:00|911.9|910.9|911.6|910.6|912.1|911.1|911.4|910.4|89
1665060300000|2022-10-06 12:45:00|911.5|910.5|910|909|911.5|910.5|910|909|247
1665060600000|2022-10-06 12:50:00|909.9|908.9|910|909|910.3|909.3|909.5|908.5|266
1665060900000|2022-10-06 12:55:00|909.9|908.9|910.7|909.7|910.8|909.8|909.6|908.6|184
1665061200000|2022-10-06 13:00:00|910.6|909.6|908.8|907.8|910.6|909.6|908.6|907.6|252
1665061500000|2022-10-06 13:05:00|908.7|907.7|908.8|907.8|908.9|907.9|907.8|906.8|499
1665061800000|2022-10-06 13:10:00|908.7|907.7|908.7|907.7|908.8|907.8|908.1|907.1|125
1665062100000|2022-10-06 13:15:00|908.5|907.5|908.5|907.5|908.6|907.6|908.2|907.2|70
1665062400000|2022-10-06 13:20:00|908.4|907.4|907.6|906.6|908.4|907.4|907.4|906.4|132
1665062700000|2022-10-06 13:25:00|907.5|906.5|907.9|906.9|908.1|907.1|907.4|906.4|214
1665063000000|2022-10-06 13:30:00|907.7|907.2|908.7|908.2|909.6|909.1|907|906.5|4721
1665063300000|2022-10-06 13:35:00|908.6|908.1|910.9|910.4|910.9|910.4|907.5|907|2854
1665063600000|2022-10-06 13:40:00|910.8|910.3|912.2|911.7|912.8|912.3|910.8|910.3|1938
1665063900000|2022-10-06 13:45:00|912.1|911.6|909.7|909.2|912.4|911.9|909.6|909.1|1654
1665064200000|2022-10-06 13:50:00|909.8|909.3|911.2|910.7|911.5|911|909.6|909.1|1251
1665064500000|2022-10-06 13:55:00|911.3|910.8|909.4|908.9|911.3|910.8|909|908.5|1335
1665064800000|2022-10-06 14:00:00|909.5|909|907.4|906.9|909.6|909.1|906.9|906.4|2620
1665065100000|2022-10-06 14:05:00|907.5|907|906.8|906.3|907.5|907|905.9|905.4|1272
1665065400000|2022-10-06 14:10:00|906.7|906.2|906.1|905.6|907|906.5|905.8|905.3|1870
1665065700000|2022-10-06 14:15:00|906.2|905.7|907.6|907.1|908.1|907.6|906|905.5|1722
1665066000000|2022-10-06 14:20:00|907.5|907|907.1|906.6|907.7|907.2|906.5|906|1478
1665066300000|2022-10-06 14:25:00|907.2|906.7|906.1|905.6|907.9|907.4|906.1|905.6|1791
1665066600000|2022-10-06 14:30:00|906|905.5|904.9|904.4|906.5|906|904.7|904.2|1345
1665066900000|2022-10-06 14:35:00|904.8|904.3|906.1|905.6|906.5|906|904.6|904.1|777
1665067200000|2022-10-06 14:40:00|906|905.5|907.1|906.6|907.3|906.8|906|905.5|905
1665067500000|2022-10-06 14:45:00|907|906.5|908.8|908.3|908.8|908.3|906.3|905.8|661
1665067800000|2022-10-06 14:50:00|908.7|908.2|908.3|907.8|908.8|908.3|908|907.5|709
1665068100000|2022-10-06 14:55:00|908.5|908|909.2|908.7|909.4|908.9|907.9|907.4|834
1665068400000|2022-10-06 15:00:00|909.3|908.8|907.5|907|909.3|908.8|907.4|906.9|1829
1665068700000|2022-10-06 15:05:00|907.6|907.1|908|907.5|909.1|908.6|907.6|907.1|574
1665069000000|2022-10-06 15:10:00|908.1|907.6|906.9|906.4|908.2|907.7|906.9|906.4|625
1665069300000|2022-10-06 15:15:00|907|906.5|908.2|907.7|908.5|908|906.5|906|816
1665069600000|2022-10-06 15:20:00|908.4|907.9|909|908.5|909.3|908.8|908.2|907.7|1374
1665069900000|2022-10-06 15:25:00|909.1|908.6|909.4|908.9|909.5|909|908.4|907.9|1122
1665070200000|2022-10-06 15:30:00|909.3|908.8|908.7|908.2|909.3|908.8|908.2|907.7|1558
1665070500000|2022-10-06 15:35:00|908.8|908.3|908.4|907.9|909.6|909.1|908.1|907.6|993
1665070800000|2022-10-06 15:40:00|908.3|907.8|908.2|907.7|908.7|908.2|907.9|907.4|519
1665071100000|2022-10-06 15:45:00|908.4|907.9|909|908.5|909.4|908.9|908.2|907.7|809
1665071400000|2022-10-06 15:50:00|908.9|908.4|909.3|908.8|910|909.5|908.8|908.3|724
1665071700000|2022-10-06 15:55:00|909.2|908.7|906.3|905.8|909.6|909.1|906.3|905.8|1911
1665072000000|2022-10-06 16:00:00|906.1|905.6|905.9|905.4|907.1|906.6|905.7|905.2|257
1665072300000|2022-10-06 16:05:00|906|905.5|906.1|905.6|906.3|905.8|905.6|905.1|272
1665072600000|2022-10-06 16:10:00|906|905.5|905.8|905.3|906.4|905.9|905.5|905|480
1665072900000|2022-10-06 16:15:00|905.7|905.2|906.2|905.7|906.4|905.9|905.4|904.9|208
1665073200000|2022-10-06 16:20:00|906.1|905.6|907|906.5|907.3|906.8|905.8|905.3|357
1665073500000|2022-10-06 16:25:00|907.1|906.6|907.9|907.4|907.9|907.4|907|906.5|492
1665073800000|2022-10-06 16:30:00|908|907.5|908.1|907.6|908.1|907.6|907.2|906.7|512
1665074100000|2022-10-06 16:35:00|907.9|907.4|908.2|907.7|908.2|907.7|907.6|907.1|153
1665074400000|2022-10-06 16:40:00|908.1|907.6|909.3|908.8|909.3|908.8|907.8|907.3|465
1665074700000|2022-10-06 16:45:00|909.4|908.9|909.3|908.8|909.7|909.2|908.9|908.4|646
1665075000000|2022-10-06 16:50:00|909.4|908.9|908.9|908.4|909.4|908.9|908.7|908.2|347
1665075300000|2022-10-06 16:55:00|909|908.5|908.9|908.4|909.1|908.6|908.7|908.2|370
1665075600000|2022-10-06 17:00:00|908.8|908.3|908.2|907.7|909.1|908.6|907.9|907.4|264
1665075900000|2022-10-06 17:05:00|908.3|907.8|907.5|907|908.4|907.9|907.5|907|280
1665076200000|2022-10-06 17:10:00|907.6|907.1|909|908.5|909|908.5|907.6|907.1|262
1665076500000|2022-10-06 17:15:00|908.9|908.4|908.5|908|909.4|908.9|908.4|907.9|228
1665076800000|2022-10-06 17:20:00|908.6|908.1|908.2|907.7|909|908.5|908.1|907.6|549
1665077100000|2022-10-06 17:25:00|908.1|907.6|908.7|908.2|908.8|908.3|908|907.5|124
1665077400000|2022-10-06 17:30:00|908.6|908.1|907.8|907.3|908.6|908.1|907.5|907|182
1665077700000|2022-10-06 17:35:00|907.9|907.4|907.6|907.1|907.9|907.4|907.4|906.9|325
1665078000000|2022-10-06 17:40:00|907.5|907|908.1|907.6|908.3|907.8|907.5|907|466
1665078300000|2022-10-06 17:45:00|908.2|907.7|908.4|907.9|908.4|907.9|907.9|907.4|195
1665078600000|2022-10-06 17:50:00|908.3|907.8|908.1|907.6|908.5|908|907.7|907.2|125
1665078900000|2022-10-06 17:55:00|908.2|907.7|908.3|907.8|908.8|908.3|908.2|907.7|98
1665079200000|2022-10-06 18:00:00|908.2|907.7|907|906.5|908.2|907.7|907|906.5|239
1665079500000|2022-10-06 18:05:00|907.1|906.6|907|906.5|907.2|906.7|906.7|906.2|167
1665079800000|2022-10-06 18:10:00|907.2|906.7|907.5|907|907.6|907.1|906.8|906.3|130
1665080100000|2022-10-06 18:15:00|907.4|906.9|906.9|906.4|907.5|907|906.9|906.4|239
1665080400000|2022-10-06 18:20:00|907|906.5|907.4|906.9|907.5|907|906.9|906.4|260
1665080700000|2022-10-06 18:25:00|907.5|907|907.2|906.7|907.7|907.2|906.8|906.3|324
1665081000000|2022-10-06 18:30:00|907.1|906.6|906.7|906.2|908|907.5|906.6|906.1|405
1665081300000|2022-10-06 18:35:00|906.8|906.3|907.1|906.6|907.6|907.1|906.8|906.3|243
1665081600000|2022-10-06 18:40:00|907|906.5|906.5|906|907.3|906.8|906.5|906|295
1665081900000|2022-10-06 18:45:00|906.6|906.1|905.2|904.7|906.6|906.1|905.2|904.7|607
1665082200000|2022-10-06 18:50:00|905.1|904.6|905.5|905|905.6|905.1|904.7|904.2|854
1665082500000|2022-10-06 18:55:00|905.4|904.9|905.6|905.1|905.9|905.4|905.4|904.9|1009
1665082800000|2022-10-06 19:00:00|905.5|905|905.5|905|905.7|905.2|904.8|904.3|837
1665083100000|2022-10-06 19:05:00|905.4|904.9|905.9|905.4|905.9|905.4|905.2|904.7|263
1665083400000|2022-10-06 19:10:00|906|905.5|906.2|905.7|906.2|905.7|905.1|904.6|166
1665083700000|2022-10-06 19:15:00|906.4|905.9|906|905.5|906.4|905.9|905.4|904.9|482
1665084000000|2022-10-06 19:20:00|905.9|905.4|906.6|906.1|906.9|906.4|905.8|905.3|690
1665084300000|2022-10-06 19:25:00|906.7|906.2|907.2|906.7|907.3|906.8|906.4|905.9|537
1665084600000|2022-10-06 19:30:00|907.1|906.6|906.3|905.8|907.1|906.6|906.2|905.7|573
1665084900000|2022-10-06 19:35:00|906.4|905.9|906.4|905.9|906.7|906.2|906.1|905.6|495
1665085200000|2022-10-06 19:40:00|906.3|905.8|906.4|905.9|906.5|906|906.1|905.6|494
1665085500000|2022-10-06 19:45:00|906.3|905.8|905.7|905.2|906.9|906.4|905.6|905.1|758
1665085800000|2022-10-06 19:50:00|905.6|905.1|905.8|905.3|906.3|905.8|905.3|904.8|1580
1665086100000|2022-10-06 19:55:00|905.9|905.4|904.7|904.2|906.4|905.9|904.3|903.8|8504
1665086400000|2022-10-06 20:00:00|904.8|903.8|905.8|904.8|905.8|904.8|904.8|903.8|1022
1665086700000|2022-10-06 20:05:00|905.9|904.9|905.8|904.8|906|905|905.8|904.8|147
1665087000000|2022-10-06 20:10:00|905.7|904.7|905.3|904.3|905.8|904.8|905.3|904.3|88
1665087300000|2022-10-06 20:15:00|905.4|904.4|904.8|903.8|905.4|904.4|904.5|903.5|39
1665087600000|2022-10-06 20:20:00|904.3|903.3|904.7|903.7|904.7|903.7|904.3|903.3|2
1665087900000|2022-10-06 20:25:00|904.9|903.9|903.8|902.8|904.9|903.9|903.7|902.7|84
1665088200000|2022-10-06 20:30:00|903.9|902.9|903.9|902.9|904|903|903.8|902.8|19
1665088800000|2022-10-06 20:40:00|904.3|903.3|904.3|903.3|904.3|903.3|904.3|903.3|3
1665089100000|2022-10-06 20:45:00|904.2|903.2|904.2|903.2|904.3|903.3|904|903|11
1665089400000|2022-10-06 20:50:00|904|903|903.9|902.9|904.1|903.1|903.9|902.9|6
1665089700000|2022-10-06 20:55:00|904.2|903.2|902.8|901.8|904.2|903.2|902.5|901.5|114
1665093600000|2022-10-06 22:00:00|903.2|901.2|902.9|900.9|903.2|901.2|901.2|899.2|0
1665093900000|2022-10-06 22:05:00|903|901|902.6|900.6|903|901|902|900|0
1665094200000|2022-10-06 22:10:00|902.7|900.7|902.9|900.9|903.1|901.1|902.4|900.4|0
1665094500000|2022-10-06 22:15:00|902.8|900.8|903|901|903|901|902.8|900.8|0
1665094800000|2022-10-06 22:20:00|903.1|901.1|902.5|900.5|903.3|901.3|902.5|900.5|0
1665095100000|2022-10-06 22:25:00|902.6|900.6|902.6|900.6|902.8|900.8|902.4|900.4|0
1665095400000|2022-10-06 22:30:00|902.7|900.7|902.9|900.9|903.3|901.3|902.6|900.6|0
1665095700000|2022-10-06 22:35:00|903|901|902.9|900.9|903.2|901.2|902.8|900.8|0
1665096000000|2022-10-06 22:40:00|902.8|900.8|902.9|900.9|903.2|901.2|902.8|900.8|0
1665096300000|2022-10-06 22:45:00|902.8|900.8|902.6|900.6|903.1|901.1|902.6|900.6|0
1665096600000|2022-10-06 22:50:00|902.5|900.5|902.1|900.1|902.8|900.8|902.1|900.1|0
1665096900000|2022-10-06 22:55:00|902.2|900.2|902|900|902.4|900.4|901.7|899.7|0
1665097200000|2022-10-06 23:00:00|901.9|899.9|902.9|900.9|903|901|901.8|899.8|0
1665097500000|2022-10-06 23:05:00|903|901|902.7|900.7|903.1|901.1|902.6|900.6|0
1665097800000|2022-10-06 23:10:00|902.6|900.6|902.2|900.2|902.8|900.8|901.9|899.9|0
1665098100000|2022-10-06 23:15:00|902.3|900.3|902.2|900.2|902.4|900.4|902|900|0
1665098400000|2022-10-06 23:20:00|902.1|900.1|902.3|900.3|902.4|900.4|902.1|900.1|0
1665098700000|2022-10-06 23:25:00|902.4|900.4|903.1|901.1|903.2|901.2|902.3|900.3|0
1665099000000|2022-10-06 23:30:00|903.2|901.2|902.7|900.7|903.2|901.2|902.7|900.7|0
1665099300000|2022-10-06 23:35:00|902.6|900.6|901.9|899.9|902.7|900.7|901.7|899.7|0
1665099600000|2022-10-06 23:40:00|901.8|899.8|901.6|899.6|901.9|899.9|901.5|899.5|0
1665099900000|2022-10-06 23:45:00|901.7|899.7|901.7|899.7|901.9|899.9|901.4|899.4|0
1665100200000|2022-10-06 23:50:00|901.6|899.6|901.3|899.3|901.9|899.9|901.2|899.2|0
1665100500000|2022-10-06 23:55:00|901.4|899.4|901.4|899.4|901.5|899.5|900.9|898.9|0
1665100800000|2022-10-07 00:00:00|901.3|899.3|902.9|901.9|903.2|902.2|901.3|899.3|73
1665101100000|2022-10-07 00:05:00|902.7|901.7|902.7|901.7|902.8|901.8|902.4|901.4|24
1665101400000|2022-10-07 00:10:00|903.4|902.4|903|902|903.4|902.4|903|902|12
1665101700000|2022-10-07 00:15:00|903.1|902.1|903.3|902.3|903.3|902.3|903.1|902.1|13
1665102000000|2022-10-07 00:20:00|903.9|902.9|903.9|902.9|904.1|903.1|903.9|902.9|3
1665102300000|2022-10-07 00:25:00|904.2|903.2|904.2|903.2|904.2|903.2|904.2|903.2|1
1665102600000|2022-10-07 00:30:00|904.4|903.4|904.4|903.4|904.4|903.4|904.4|903.4|3
1665103200000|2022-10-07 00:40:00|904.5|903.5|904.3|903.3|904.5|903.5|904.3|903.3|9
1665103500000|2022-10-07 00:45:00|904.1|903.1|903.1|902.1|904.1|903.1|903.1|902.1|25
1665103800000|2022-10-07 00:50:00|903.6|902.6|904.2|903.2|904.2|903.2|903.6|902.6|18
1665104100000|2022-10-07 00:55:00|903.9|902.9|903.9|902.9|903.9|902.9|903.5|902.5|14
1665104400000|2022-10-07 01:00:00|904|903|903.6|902.6|904|903|903.3|902.3|60
1665104700000|2022-10-07 01:05:00|903.5|902.5|903.9|902.9|904.1|903.1|903.5|902.5|25
1665105000000|2022-10-07 01:10:00|904.3|903.3|904|903|904.4|903.4|904|903|35
1665105300000|2022-10-07 01:15:00|904.3|903.3|904|903|904.4|903.4|903.1|902.1|55
1665105600000|2022-10-07 01:20:00|904.2|903.2|904.6|903.6|904.6|903.6|903.6|902.6|93
1665105900000|2022-10-07 01:25:00|904.7|903.7|904.8|903.8|904.9|903.9|904.2|903.2|82
1665106200000|2022-10-07 01:30:00|904.5|903.5|902.9|901.9|904.5|903.5|902.7|901.7|92
1665106500000|2022-10-07 01:35:00|903.2|902.2|903.3|902.3|903.6|902.6|902.8|901.8|152
1665106800000|2022-10-07 01:40:00|903.4|902.4|903.6|902.6|903.9|902.9|902.9|901.9|95
1665107100000|2022-10-07 01:45:00|903.5|902.5|903.5|902.5|904.5|903.5|903.2|902.2|57
1665107400000|2022-10-07 01:50:00|903.3|902.3|903.9|902.9|904|903|903.2|902.2|35
1665107700000|2022-10-07 01:55:00|903.6|902.6|904.1|903.1|904.1|903.1|903.4|902.4|47
1665108000000|2022-10-07 02:00:00|904.2|903.2|904.4|903.4|904.5|903.5|903.8|902.8|52
1665108300000|2022-10-07 02:05:00|904.3|903.3|903.6|902.6|904.4|903.4|903.6|902.6|26
1665108600000|2022-10-07 02:10:00|903.9|902.9|903.8|902.8|904|903|903.4|902.4|18
1665108900000|2022-10-07 02:15:00|903.7|902.7|904.4|903.4|904.7|903.7|903.7|902.7|24
1665109200000|2022-10-07 02:20:00|904.6|903.6|904|903|904.6|903.6|904|903|18
1665109500000|2022-10-07 02:25:00|903.8|902.8|903.8|902.8|904.5|903.5|903.7|902.7|30
1665109800000|2022-10-07 02:30:00|903.7|902.7|903.9|902.9|903.9|902.9|903.6|902.6|37
1665110100000|2022-10-07 02:35:00|904.3|903.3|904.9|903.9|905|904|904.1|903.1|55
1665110400000|2022-10-07 02:40:00|904.8|903.8|905.6|904.6|905.6|904.6|904.8|903.8|119
1665110700000|2022-10-07 02:45:00|905.5|904.5|905.9|904.9|906.5|905.5|905.2|904.2|57
1665111000000|2022-10-07 02:50:00|905.8|904.8|905.4|904.4|905.8|904.8|905.4|904.4|15
1665111300000|2022-10-07 02:55:00|905.2|904.2|905.4|904.4|905.5|904.5|905.2|904.2|7
1665111600000|2022-10-07 03:00:00|905.3|904.3|904.7|903.7|905.6|904.6|904.7|903.7|27
1665111900000|2022-10-07 03:05:00|904.8|903.8|904.6|903.6|904.8|903.8|904.5|903.5|22
1665112200000|2022-10-07 03:10:00|904.5|903.5|904.1|903.1|904.9|903.9|904.1|903.1|45
1665112500000|2022-10-07 03:15:00|904.2|903.2|904.2|903.2|904.4|903.4|904.2|903.2|25
1665112800000|2022-10-07 03:20:00|904.3|903.3|904.3|903.3|904.8|903.8|904.1|903.1|108
1665113100000|2022-10-07 03:25:00|904.4|903.4|903.5|902.5|904.4|903.4|903.5|902.5|27
1665113400000|2022-10-07 03:30:00|903.6|902.6|902.4|901.4|903.6|902.6|902.4|901.4|82
1665113700000|2022-10-07 03:35:00|902.5|901.5|902.2|901.2|902.7|901.7|902.1|901.1|51
1665114000000|2022-10-07 03:40:00|902.3|901.3|902.6|901.6|902.8|901.8|902.3|901.3|58
1665114300000|2022-10-07 03:45:00|902.7|901.7|902.8|901.8|903|902|902.5|901.5|10
1665114600000|2022-10-07 03:50:00|902.9|901.9|902.7|901.7|903.1|902.1|902.6|901.6|34
1665114900000|2022-10-07 03:55:00|902.8|901.8|902.7|901.7|903|902|902.4|901.4|20
1665115200000|2022-10-07 04:00:00|902.6|901.6|902.5|901.5|902.6|901.6|902.3|901.3|19
1665115500000|2022-10-07 04:05:00|902.6|901.6|902.8|901.8|902.9|901.9|902.6|901.6|67
1665115800000|2022-10-07 04:10:00|902.7|901.7|902.5|901.5|902.8|901.8|902.5|901.5|11
1665116100000|2022-10-07 04:15:00|902.6|901.6|902.7|901.7|902.8|901.8|902.6|901.6|6
1665116400000|2022-10-07 04:20:00|902.8|901.8|902.7|901.7|902.8|901.8|902.7|901.7|4
1665116700000|2022-10-07 04:25:00|902.9|901.9|903.1|902.1|903.2|902.2|902.9|901.9|14
1665117000000|2022-10-07 04:30:00|903.4|902.4|902.2|901.2|903.4|902.4|902.2|901.2|65
1665117300000|2022-10-07 04:35:00|901.9|900.9|902|901|902|901|901.7|900.7|38
1665117600000|2022-10-07 04:40:00|901.8|900.8|901.7|900.7|901.9|900.9|901.5|900.5|13
1665117900000|2022-10-07 04:45:00|901.6|900.6|901.4|900.4|901.6|900.6|901.4|900.4|6
1665118200000|2022-10-07 04:50:00|901|900|900.7|899.7|901|900|900.4|899.4|25
1665118500000|2022-10-07 04:55:00|900.9|899.9|900.4|899.4|900.9|899.9|900.4|899.4|16
1665118800000|2022-10-07 05:00:00|900.5|899.5|900.2|899.2|900.9|899.9|899.8|898.8|208
1665119100000|2022-10-07 05:05:00|900.1|899.1|900.4|899.4|900.8|899.8|900.1|899.1|39
1665119400000|2022-10-07 05:10:00|900.5|899.5|900.1|899.1|900.8|899.8|900.1|899.1|38
1665119700000|2022-10-07 05:15:00|900|899|900.3|899.3|900.6|899.6|899.9|898.9|28
1665120000000|2022-10-07 05:20:00|900.1|899.1|900.6|899.6|900.6|899.6|900.1|899.1|17
1665120300000|2022-10-07 05:25:00|900.2|899.2|899.7|898.7|900.3|899.3|899.1|898.1|137
1665120600000|2022-10-07 05:30:00|899.6|898.6|899.1|898.1|899.8|898.8|899.1|898.1|66
1665120900000|2022-10-07 05:35:00|899.2|898.2|899.8|898.8|899.9|898.9|899.1|898.1|57
1665121200000|2022-10-07 05:40:00|899.9|898.9|900|899|900.4|899.4|899.8|898.8|60
1665121500000|2022-10-07 05:45:00|899.8|898.8|900.2|899.2|900.8|899.8|899.8|898.8|103
1665121800000|2022-10-07 05:50:00|900.3|899.3|899.9|898.9|900.3|899.3|899.8|898.8|48
1665122100000|2022-10-07 05:55:00|900.5|899.5|900.2|899.2|900.8|899.8|900.2|899.2|42
1665122400000|2022-10-07 06:00:00|900.3|899.3|899.5|898.5|900.3|899.3|899.4|898.4|49
1665122700000|2022-10-07 06:05:00|899.4|898.4|900.6|899.6|900.9|899.9|899.4|898.4|49
1665123000000|2022-10-07 06:10:00|900.5|899.5|899.9|898.9|900.6|899.6|899.9|898.9|76
1665123300000|2022-10-07 06:15:00|899.8|898.8|900.1|899.1|900.6|899.6|899.6|898.6|63
1665123600000|2022-10-07 06:20:00|900|899|898.6|897.6|900|899|898.4|897.4|104
1665123900000|2022-10-07 06:25:00|898.7|897.7|898|897|898.7|897.7|897.9|896.9|84
1665124200000|2022-10-07 06:30:00|897.9|896.9|898.2|897.2|898.5|897.5|897.8|896.8|50
1665124500000|2022-10-07 06:35:00|898.1|897.1|897.4|896.4|898.2|897.2|897.3|896.3|113
1665124800000|2022-10-07 06:40:00|897.6|896.6|897.7|896.7|898.1|897.1|897.4|896.4|43
1665125100000|2022-10-07 06:45:00|897.8|896.8|897.6|896.6|898|897|897.3|896.3|43
1665125400000|2022-10-07 06:50:00|897.7|896.7|898.1|897.1|898.1|897.1|897.7|896.7|40
1665125700000|2022-10-07 06:55:00|898.2|897.2|898|897|898.2|897.2|897.1|896.1|149
1665126000000|2022-10-07 07:00:00|898.1|897.1|899|898|899|898|897.3|896.3|218
1665126300000|2022-10-07 07:05:00|899.1|898.1|899.6|898.6|899.9|898.9|898.5|897.5|124
1665126600000|2022-10-07 07:10:00|899.7|898.7|899.8|898.8|900|899|899|898|219
1665126900000|2022-10-07 07:15:00|899.9|898.9|899.4|898.4|900.2|899.2|899.1|898.1|319
1665127200000|2022-10-07 07:20:00|899.5|898.5|900.1|899.1|900.4|899.4|899.4|898.4|157
1665127500000|2022-10-07 07:25:00|900.2|899.2|899.3|898.3|900.2|899.2|899|898|109
1665127800000|2022-10-07 07:30:00|899.2|898.2|898.9|897.9|899.2|898.2|898.6|897.6|76
1665128100000|2022-10-07 07:35:00|899.1|898.1|900|899|900.1|899.1|899.1|898.1|85
1665128400000|2022-10-07 07:40:00|900.1|899.1|899.1|898.1|900.4|899.4|898.9|897.9|109
1665128700000|2022-10-07 07:45:00|899|898|899|898|899|898|898.2|897.2|165
1665129000000|2022-10-07 07:50:00|899.1|898.1|899.3|898.3|899.4|898.4|898.8|897.8|84
1665129300000|2022-10-07 07:55:00|899.4|898.4|897.9|896.9|899.6|898.6|897.9|896.9|262
1665129600000|2022-10-07 08:00:00|898.1|897.1|897.8|896.8|898.1|897.1|896.9|895.9|372
1665129900000|2022-10-07 08:05:00|897.7|896.7|897.7|896.7|898.1|897.1|897.4|896.4|361
1665130200000|2022-10-07 08:10:00|897.8|896.8|898.4|897.4|898.5|897.5|897.3|896.3|211
1665130500000|2022-10-07 08:15:00|898.3|897.3|898.4|897.4|898.5|897.5|898|897|181
1665130800000|2022-10-07 08:20:00|898.5|897.5|899.7|898.7|899.7|898.7|898.5|897.5|379
1665131100000|2022-10-07 08:25:00|899.8|898.8|898.9|897.9|899.9|898.9|898.9|897.9|153
1665131400000|2022-10-07 08:30:00|899|898|899.4|898.4|899.4|898.4|898.8|897.8|60
1665131700000|2022-10-07 08:35:00|899.2|898.2|899|898|899.8|898.8|898.7|897.7|91
1665132000000|2022-10-07 08:40:00|899.1|898.1|899.3|898.3|899.7|898.7|899.1|898.1|86
1665132300000|2022-10-07 08:45:00|899.2|898.2|900|899|900|899|899.2|898.2|123
1665132600000|2022-10-07 08:50:00|900.1|899.1|899.9|898.9|900.3|899.3|899.8|898.8|154
1665132900000|2022-10-07 08:55:00|900|899|899.8|898.8|900.3|899.3|899.8|898.8|111
1665133200000|2022-10-07 09:00:00|899.6|898.6|900.4|899.4|900.7|899.7|899.5|898.5|54
1665133500000|2022-10-07 09:05:00|900.5|899.5|900.5|899.5|900.5|899.5|900.1|899.1|48
1665133800000|2022-10-07 09:10:00|900.4|899.4|899.9|898.9|900.4|899.4|899.7|898.7|64
1665134100000|2022-10-07 09:15:00|899.8|898.8|900.3|899.3|900.4|899.4|899.8|898.8|84
1665134400000|2022-10-07 09:20:00|900.4|899.4|901|900|901|900|900.2|899.2|87
1665134700000|2022-10-07 09:25:00|900.7|899.7|900.4|899.4|900.7|899.7|900.1|899.1|99
1665135000000|2022-10-07 09:30:00|900.2|899.2|900.5|899.5|900.8|899.8|900.2|899.2|72
1665135300000|2022-10-07 09:35:00|900.4|899.4|900.9|899.9|901|900|899.9|898.9|124
1665135600000|2022-10-07 09:40:00|900.8|899.8|900.5|899.5|900.9|899.9|900.4|899.4|80
1665135900000|2022-10-07 09:45:00|900.4|899.4|900.1|899.1|900.5|899.5|900|899|261
1665136200000|2022-10-07 09:50:00|900.2|899.2|900.8|899.8|900.9|899.9|900.1|899.1|73
1665136500000|2022-10-07 09:55:00|900.9|899.9|900.8|899.8|900.9|899.9|900.7|899.7|83
1665136800000|2022-10-07 10:00:00|900.9|899.9|899.7|898.7|901|900|899.7|898.7|133
1665137100000|2022-10-07 10:05:00|899.8|898.8|900.5|899.5|900.5|899.5|899.5|898.5|97
1665137400000|2022-10-07 10:10:00|900.4|899.4|899.6|898.6|900.5|899.5|899.5|898.5|172
1665137700000|2022-10-07 10:15:00|899.7|898.7|899.2|898.2|899.8|898.8|899.1|898.1|106
1665138000000|2022-10-07 10:20:00|899.1|898.1|899.4|898.4|899.6|898.6|899|898|172
1665138300000|2022-10-07 10:25:00|899.1|898.1|898.8|897.8|899.3|898.3|898.7|897.7|74
1665138600000|2022-10-07 10:30:00|898.9|897.9|899.3|898.3|899.4|898.4|898.7|897.7|125
1665138900000|2022-10-07 10:35:00|899.5|898.5|899.6|898.6|899.6|898.6|899.2|898.2|22
1665139200000|2022-10-07 10:40:00|899.5|898.5|899.5|898.5|899.8|898.8|899.3|898.3|96
1665139500000|2022-10-07 10:45:00|899.6|898.6|899.8|898.8|900|899|899.6|898.6|158
1665139800000|2022-10-07 10:50:00|899.7|898.7|899.4|898.4|899.8|898.8|899.4|898.4|60
1665140100000|2022-10-07 10:55:00|899.3|898.3|899.7|898.7|899.7|898.7|899.1|898.1|100
1665140400000|2022-10-07 11:00:00|899.6|898.6|899.8|898.8|899.9|898.9|899.3|898.3|65
1665140700000|2022-10-07 11:05:00|900|899|900.2|899.2|900.4|899.4|899.9|898.9|62
1665141000000|2022-10-07 11:10:00|900.3|899.3|900.8|899.8|900.9|899.9|900.1|899.1|1001
1665141300000|2022-10-07 11:15:00|900.9|899.9|901|900|901|900|900.7|899.7|190
1665141600000|2022-10-07 11:20:00|900.9|899.9|900.6|899.6|900.9|899.9|900.5|899.5|301
1665141900000|2022-10-07 11:25:00|900.7|899.7|900.4|899.4|900.7|899.7|900.4|899.4|110
1665142200000|2022-10-07 11:30:00|900.5|899.5|901.2|900.2|901.2|900.2|900.5|899.5|215
1665142500000|2022-10-07 11:35:00|901.1|900.1|900.4|899.4|901.1|900.1|900.4|899.4|163
1665142800000|2022-10-07 11:40:00|900.3|899.3|900.5|899.5|900.8|899.8|900.3|899.3|189
1665143100000|2022-10-07 11:45:00|900.7|899.7|901|900|901.1|900.1|900.6|899.6|231
1665143400000|2022-10-07 11:50:00|901.1|900.1|901.5|900.5|901.5|900.5|901.1|900.1|182
1665143700000|2022-10-07 11:55:00|901.4|900.4|901.3|900.3|901.6|900.6|901|900|200
1665144000000|2022-10-07 12:00:00|901.4|900.4|901.7|900.7|901.7|900.7|901.1|900.1|264
1665144300000|2022-10-07 12:05:00|901.8|900.8|902|901|902|901|901.4|900.4|321
1665144600000|2022-10-07 12:10:00|901.9|900.9|902.5|901.5|902.5|901.5|901.8|900.8|242
1665144900000|2022-10-07 12:15:00|902.4|901.4|903.1|902.1|903.1|902.1|902.3|901.3|199
1665145200000|2022-10-07 12:20:00|902.6|901.6|902.7|901.7|903|902|902.4|901.4|57
1665145500000|2022-10-07 12:25:00|902.8|901.8|901.8|900.8|903.1|902.1|901.4|900.4|226
1665145800000|2022-10-07 12:30:00|902.2|901.2|899|898|902.2|901.2|893.9|892.9|1585
1665146100000|2022-10-07 12:35:00|898.8|897.8|897.3|896.3|900.2|899.2|895.8|894.8|720
1665146400000|2022-10-07 12:40:00|897|896|894.2|893.2|897|896|894.1|893.1|412
1665146700000|2022-10-07 12:45:00|894|893|892.6|891.6|894.7|893.7|892.3|891.3|666
1665147000000|2022-10-07 12:50:00|892.5|891.5|892.6|891.6|893.3|892.3|890.9|889.9|493
1665147300000|2022-10-07 12:55:00|892.3|891.3|894.6|893.6|895|894|891.9|890.9|191
1665147600000|2022-10-07 13:00:00|894.5|893.5|894.8|893.8|895.7|894.7|894|893|248
1665147900000|2022-10-07 13:05:00|894.5|893.5|895|894|895|894|893.5|892.5|296
1665148200000|2022-10-07 13:10:00|894.9|893.9|896.5|895.5|897|896|894.8|893.8|246
1665148500000|2022-10-07 13:15:00|896.6|895.6|897.2|896.2|897.5|896.5|896|895|140
1665148800000|2022-10-07 13:20:00|897.1|896.1|896.6|895.6|897.1|896.1|896.5|895.5|452
1665149100000|2022-10-07 13:25:00|896.5|895.5|896.8|895.8|897.1|896.1|896.1|895.1|603
1665149400000|2022-10-07 13:30:00|896.6|896.1|897.2|896.7|898.1|897.6|895.1|894.6|3960
1665149700000|2022-10-07 13:35:00|897.1|896.6|895.2|894.7|897.5|897|894.5|894|2703
1665150000000|2022-10-07 13:40:00|895.1|894.6|893.1|892.6|896.3|895.8|892.8|892.3|2049
1665150300000|2022-10-07 13:45:00|893|892.5|892.5|892|894.2|893.7|892.2|891.7|1389
1665150600000|2022-10-07 13:50:00|892.4|891.9|892.2|891.7|893|892.5|891.6|891.1|814
1665150900000|2022-10-07 13:55:00|892.1|891.6|891.5|891|892.6|892.1|891.2|890.7|1064
1665151200000|2022-10-07 14:00:00|891.6|891.1|890.5|890|892.1|891.6|889.9|889.4|1043
1665151500000|2022-10-07 14:05:00|890.6|890.1|891.5|891|892.1|891.6|890.3|889.8|699
1665151800000|2022-10-07 14:10:00|891.3|890.8|891.8|891.3|892.5|892|891.1|890.6|1021
1665152100000|2022-10-07 14:15:00|891.9|891.4|892.8|892.3|893.1|892.6|891.6|891.1|882
1665152400000|2022-10-07 14:20:00|892.9|892.4|893.4|892.9|894.2|893.7|892.3|891.8|492
1665152700000|2022-10-07 14:25:00|893.3|892.8|892.3|891.8|893.8|893.3|892.2|891.7|268
1665153000000|2022-10-07 14:30:00|892.4|891.9|891.4|890.9|892.6|892.1|891.3|890.8|361
1665153300000|2022-10-07 14:35:00|891.3|890.8|890.7|890.2|891.3|890.8|890.6|890.1|490
1665153600000|2022-10-07 14:40:00|890.8|890.3|892.1|891.6|892.1|891.6|890.8|890.3|658
1665153900000|2022-10-07 14:45:00|892.2|891.7|893.2|892.7|893.5|893|892.1|891.6|559
1665154200000|2022-10-07 14:50:00|893|892.5|893.1|892.6|893.6|893.1|891.9|891.4|608
1665154500000|2022-10-07 14:55:00|893|892.5|892.2|891.7|893.6|893.1|892|891.5|495
1665154800000|2022-10-07 15:00:00|892.1|891.6|893.2|892.7|893.5|893|892|891.5|537
1665155100000|2022-10-07 15:05:00|893.1|892.6|891.6|891.1|893.1|892.6|891.6|891.1|679
1665155400000|2022-10-07 15:10:00|891.5|891|891.8|891.3|892.5|892|891.5|891|644
1665155700000|2022-10-07 15:15:00|891.9|891.4|890.6|890.1|892|891.5|890.6|890.1|508
1665156000000|2022-10-07 15:20:00|890.7|890.2|890.9|890.4|891.1|890.6|889.8|889.3|532
1665156300000|2022-10-07 15:25:00|891|890.5|891.7|891.2|891.7|891.2|890.7|890.2|622
1665156600000|2022-10-07 15:30:00|891.6|891.1|890.6|890.1|892|891.5|890.4|889.9|652
1665156900000|2022-10-07 15:35:00|890.5|890|891.3|890.8|891.7|891.2|890.3|889.8|454
1665157200000|2022-10-07 15:40:00|891.2|890.7|891.2|890.7|891.5|891|890.5|890|401
1665157500000|2022-10-07 15:45:00|891.1|890.6|890.4|889.9|891.3|890.8|890.4|889.9|193
1665157800000|2022-10-07 15:50:00|890.3|889.8|890.1|889.6|890.9|890.4|890|889.5|200
1665158100000|2022-10-07 15:55:00|890.2|889.7|890.8|890.3|890.9|890.4|890.1|889.6|356
1665158400000|2022-10-07 16:00:00|890.7|890.2|890.8|890.3|891.1|890.6|890.3|889.8|393
1665158700000|2022-10-07 16:05:00|890.9|890.4|890.9|890.4|891.3|890.8|890.5|890|263
1665159000000|2022-10-07 16:10:00|890.8|890.3|890.7|890.2|891.4|890.9|890.7|890.2|186
1665159300000|2022-10-07 16:15:00|890.6|890.1|891|890.5|891.1|890.6|890.5|890|105
1665159600000|2022-10-07 16:20:00|891.1|890.6|889.1|888.6|891.1|890.6|889.1|888.6|529
1665159900000|2022-10-07 16:25:00|889.2|888.7|889|888.5|889.3|888.8|888.8|888.3|395
1665160200000|2022-10-07 16:30:00|888.9|888.4|888.5|888|888.9|888.4|888.5|888|261
1665160500000|2022-10-07 16:35:00|888.6|888.1|888.9|888.4|888.9|888.4|888.4|887.9|235
1665160800000|2022-10-07 16:40:00|889|888.5|889|888.5|889.2|888.7|888.7|888.2|622
1665161100000|2022-10-07 16:45:00|889.1|888.6|888.5|888|889.1|888.6|888.5|888|405
1665161400000|2022-10-07 16:50:00|888.4|887.9|888.6|888.1|888.8|888.3|888.4|887.9|367
1665161700000|2022-10-07 16:55:00|888.7|888.2|888.9|888.4|889.1|888.6|888.7|888.2|199
1665162000000|2022-10-07 17:00:00|888.8|888.3|888.1|887.6|888.8|888.3|887.9|887.4|351
1665162300000|2022-10-07 17:05:00|888.2|887.7|887.7|887.2|888.4|887.9|887.7|887.2|261
1665162600000|2022-10-07 17:10:00|887.8|887.3|888.6|888.1|888.6|888.1|887.6|887.1|460
1665162900000|2022-10-07 17:15:00|888.7|888.2|889.1|888.6|889.1|888.6|888.5|888|626
1665163200000|2022-10-07 17:20:00|889.2|888.7|888.5|888|889.2|888.7|888.5|888|297
1665163500000|2022-10-07 17:25:00|888.4|887.9|888.6|888.1|889|888.5|888.3|887.8|276
1665163800000|2022-10-07 17:30:00|888.5|888|888.2|887.7|888.6|888.1|888|887.5|327
1665164100000|2022-10-07 17:35:00|888.1|887.6|888.4|887.9|888.6|888.1|888.1|887.6|281
1665164400000|2022-10-07 17:40:00|888.5|888|889|888.5|889.3|888.8|888.5|888|415
1665164700000|2022-10-07 17:45:00|888.9|888.4|889.1|888.6|889.2|888.7|888.8|888.3|697
1665165000000|2022-10-07 17:50:00|889.2|888.7|888.6|888.1|889.5|889|888.6|888.1|688
1665165300000|2022-10-07 17:55:00|888.7|888.2|887.9|887.4|889|888.5|887.6|887.1|417
1665165600000|2022-10-07 18:00:00|887.8|887.3|888.1|887.6|888.5|888|887.6|887.1|124
1665165900000|2022-10-07 18:05:00|888.2|887.7|888.1|887.6|888.4|887.9|887.9|887.4|225
1665166200000|2022-10-07 18:10:00|888|887.5|888.3|887.8|888.3|887.8|887.6|887.1|357
1665166500000|2022-10-07 18:15:00|888.4|887.9|888.1|887.6|888.5|888|888|887.5|300
1665166800000|2022-10-07 18:20:00|888|887.5|887.5|887|888.2|887.7|887.5|887|221
1665167100000|2022-10-07 18:25:00|887.6|887.1|887|886.5|887.8|887.3|887|886.5|248
1665167400000|2022-10-07 18:30:00|886.9|886.4|887.1|886.6|887.1|886.6|886.3|885.8|453
1665167700000|2022-10-07 18:35:00|887.2|886.7|887.3|886.8|887.7|887.2|887|886.5|204
1665168000000|2022-10-07 18:40:00|887.4|886.9|886.9|886.4|887.6|887.1|886.8|886.3|295
1665168300000|2022-10-07 18:45:00|887|886.5|886.8|886.3|887|886.5|886.5|886|344
1665168600000|2022-10-07 18:50:00|886.9|886.4|886.9|886.4|887.1|886.6|886.7|886.2|224
1665168900000|2022-10-07 18:55:00|887|886.5|887.1|886.6|887.2|886.7|886.8|886.3|336
1665169200000|2022-10-07 19:00:00|887.2|886.7|887.7|887.2|887.8|887.3|887.1|886.6|313
1665169500000|2022-10-07 19:05:00|887.6|887.1|887.1|886.6|887.9|887.4|887|886.5|291
1665169800000|2022-10-07 19:10:00|887.2|886.7|886.5|886|887.5|887|886.5|886|281
1665170100000|2022-10-07 19:15:00|886.6|886.1|885.9|885.4|886.8|886.3|885.7|885.2|450
1665170400000|2022-10-07 19:20:00|885.8|885.3|885.9|885.4|886.1|885.6|885.4|884.9|420
1665170700000|2022-10-07 19:25:00|885.8|885.3|885.2|884.7|885.8|885.3|884.8|884.3|358
1665171000000|2022-10-07 19:30:00|885.1|884.6|884.8|884.3|885.3|884.8|884.5|884|588
1665171300000|2022-10-07 19:35:00|884.7|884.2|885.4|884.9|885.4|884.9|884.6|884.1|1200
1665171600000|2022-10-07 19:40:00|885.3|884.8|886|885.5|886.3|885.8|885|884.5|1116
1665171900000|2022-10-07 19:45:00|885.9|885.4|885.6|885.1|886.3|885.8|885.5|885|1068
1665172200000|2022-10-07 19:50:00|885.7|885.2|885.7|885.2|886.7|886.2|885.4|884.9|1565
1665172500000|2022-10-07 19:55:00|885.6|885.1|885.6|885.1|886.1|885.6|885.3|884.8|6678
1665172800000|2022-10-07 20:00:00|885.8|884.8|885.8|884.8|886.1|885.1|884.9|883.9|1553
1665173100000|2022-10-07 20:05:00|885.9|884.9|886|885|886.1|885.1|885.8|884.8|208
1665173400000|2022-10-07 20:10:00|885.9|884.9|885.4|884.4|886.1|885.1|885.3|884.3|193
1665173700000|2022-10-07 20:15:00|885.3|884.3|885.5|884.5|885.7|884.7|884.8|883.8|190
1665174000000|2022-10-07 20:20:00|885.1|884.1|885.1|884.1|885.1|884.1|884.6|883.6|137
1665174300000|2022-10-07 20:25:00|884.8|883.8|884.4|883.4|884.9|883.9|884.3|883.3|265
1665174600000|2022-10-07 20:30:00|884.2|883.2|884.6|883.6|884.7|883.7|884.2|883.2|61
1665174900000|2022-10-07 20:35:00|884.7|883.7|884.9|883.9|885|884|884.7|883.7|66
1665175500000|2022-10-07 20:45:00|884.7|883.7|884.8|883.8|884.9|883.9|884.7|883.7|5
1665175800000|2022-10-07 20:50:00|884.7|883.7|884.8|883.8|884.8|883.8|884.7|883.7|4
1665176100000|2022-10-07 20:55:00|885|884|885.4|883.4|885.4|884.2|884.6|883.3|46
1665353100000|2022-10-09 22:05:00|880.7|878.7|882.1|881.1|882.1|881.1|880.4|878.5|27
1665353400000|2022-10-09 22:10:00|882.8|881.8|881.9|880.9|883.9|882.9|881.6|880.6|88
1665353700000|2022-10-09 22:15:00|882.1|881.1|882.6|881.6|882.6|881.6|882.1|881.1|4
1665354000000|2022-10-09 22:20:00|883.5|882.5|882.5|881.5|883.5|882.5|882.5|881.5|18
1665354300000|2022-10-09 22:25:00|881.4|880.4|881.4|880.4|881.4|880.4|881.4|880.4|8
1665354600000|2022-10-09 22:30:00|882.1|881.1|881.8|880.8|882.1|881.1|881.7|880.7|7
1665355800000|2022-10-09 22:50:00|882.7|881.7|883.2|882.2|883.2|882.2|882.7|881.7|5
1665356100000|2022-10-09 22:55:00|882.7|881.7|881.9|880.9|882.8|881.8|881.9|880.9|14
1665356400000|2022-10-09 23:00:00|881.8|880.8|882.3|881.3|882.3|881.3|881|880|10
1665358200000|2022-10-09 23:30:00|881.5|880.5|881.5|880.5|881.5|880.5|881.5|880.5|1
1665358500000|2022-10-09 23:35:00|881.9|880.9|883.1|882.1|883.1|882.1|881.9|880.9|2
1665358800000|2022-10-09 23:40:00|883.5|882.5|883.5|882.5|883.5|882.5|883.5|882.5|1
1665359100000|2022-10-09 23:45:00|883.6|882.6|883.6|882.6|883.6|882.6|883.6|882.6|1
1665359700000|2022-10-09 23:55:00|884.5|883.5|884.2|883.2|884.8|883.8|884.2|883.2|13
1665360000000|2022-10-10 00:00:00|883.4|882.4|883.4|882.4|883.4|882.4|883.4|882.4|3
1665360300000|2022-10-10 00:05:00|883.2|882.2|882.3|881.3|883.3|882.3|882.3|881.3|20
1665360600000|2022-10-10 00:10:00|882.8|881.8|884.2|883.2|884.2|883.2|882.8|881.8|23
1665360900000|2022-10-10 00:15:00|884.9|883.9|884.5|883.5|885.1|884.1|884.5|883.5|5
1665361200000|2022-10-10 00:20:00|884.6|883.6|884.7|883.7|885.1|884.1|884.6|883.6|7
1665361500000|2022-10-10 00:25:00|883.9|882.9|883.9|882.9|883.9|882.9|883.9|882.9|3
1665361800000|2022-10-10 00:30:00|883.6|882.6|883.1|882.1|883.6|882.6|882.9|881.9|78
1665362100000|2022-10-10 00:35:00|882.8|881.8|883.8|882.8|883.8|882.8|882.8|881.8|45
1665362400000|2022-10-10 00:40:00|883.3|882.3|884.3|883.3|884.3|883.3|883.3|882.3|20
1665362700000|2022-10-10 00:45:00|883.8|882.8|883.8|882.8|883.9|882.9|883.5|882.5|22
1665363000000|2022-10-10 00:50:00|883.9|882.9|883.8|882.8|884.1|883.1|883.8|882.8|22
1665363300000|2022-10-10 00:55:00|883.7|882.7|883.2|882.2|883.7|882.7|882.9|881.9|20
1665363600000|2022-10-10 01:00:00|883.1|882.1|882.3|881.3|883.2|882.2|882|881|86
1665363900000|2022-10-10 01:05:00|881.9|880.9|881|880|882.2|881.2|881|880|51
1665364200000|2022-10-10 01:10:00|881.3|880.3|882|881|882.2|881.2|881.2|880.2|22
1665364500000|2022-10-10 01:15:00|882.2|881.2|880.1|879.1|882.2|881.2|880.1|879.1|48
1665364800000|2022-10-10 01:20:00|880|879|878.8|877.8|880.6|879.6|878.8|877.8|142
1665365100000|2022-10-10 01:25:00|879|878|878.8|877.8|879.3|878.3|878.2|877.2|125
1665365400000|2022-10-10 01:30:00|879.1|878.1|879.9|878.9|880.5|879.5|878|877|211
1665365700000|2022-10-10 01:35:00|880|879|880.1|879.1|881.2|880.2|879.9|878.9|131
1665366000000|2022-10-10 01:40:00|880.3|879.3|880.3|879.3|880.4|879.4|879.5|878.5|167
1665366300000|2022-10-10 01:45:00|880.1|879.1|880.4|879.4|880.8|879.8|879.9|878.9|55
1665366600000|2022-10-10 01:50:00|880.5|879.5|881.7|880.7|882.5|881.5|880.5|879.5|53
1665366900000|2022-10-10 01:55:00|881.8|880.8|880.4|879.4|882|881|880.4|879.4|15
1665367200000|2022-10-10 02:00:00|881|880|880.2|879.2|881|880|879.9|878.9|7
1665367500000|2022-10-10 02:05:00|880.5|879.5|880|879|880.6|879.6|880|879|11
1665367800000|2022-10-10 02:10:00|880.3|879.3|880.2|879.2|880.3|879.3|879.3|878.3|25
1665368100000|2022-10-10 02:15:00|880|879|878.6|877.6|880|879|878.6|877.6|71
1665368400000|2022-10-10 02:20:00|878.5|877.5|878.4|877.4|879.1|878.1|878.1|877.1|34
1665368700000|2022-10-10 02:25:00|878.6|877.6|879.1|878.1|879.4|878.4|878.6|877.6|7
1665369000000|2022-10-10 02:30:00|878.8|877.8|878.7|877.7|878.8|877.8|878.6|877.6|8
1665369300000|2022-10-10 02:35:00|878.9|877.9|879.1|878.1|879.1|878.1|878.5|877.5|5
1665369600000|2022-10-10 02:40:00|878.9|877.9|878.7|877.7|879.5|878.5|878.7|877.7|20
1665369900000|2022-10-10 02:45:00|878.4|877.4|878.1|877.1|878.4|877.4|878.1|877.1|8
1665370200000|2022-10-10 02:50:00|878.4|877.4|878|877|878.4|877.4|877.8|876.8|20
1665370500000|2022-10-10 02:55:00|878.7|877.7|878.3|877.3|878.7|877.7|878.3|877.3|14
1665370800000|2022-10-10 03:00:00|878.7|877.7|879.2|878.2|879.2|878.2|878.7|877.7|6
1665371100000|2022-10-10 03:05:00|879|878|878.9|877.9|879|878|878.9|877.9|2
1665371400000|2022-10-10 03:10:00|878.5|877.5|879.3|878.3|879.3|878.3|878.5|877.5|4
1665371700000|2022-10-10 03:15:00|879.1|878.1|878.3|877.3|879.3|878.3|878.3|877.3|4
1665372000000|2022-10-10 03:20:00|878|877|878|877|878|877|878|877|3
1665372600000|2022-10-10 03:30:00|877.7|876.7|877.3|876.3|877.7|876.7|877.2|876.2|15
1665372900000|2022-10-10 03:35:00|877.5|876.5|877.4|876.4|877.7|876.7|877.3|876.3|21
1665373200000|2022-10-10 03:40:00|877.7|876.7|877.8|876.8|878|877|877.5|876.5|28
1665373500000|2022-10-10 03:45:00|877.9|876.9|878.6|877.6|878.8|877.8|877.9|876.9|102
1665373800000|2022-10-10 03:50:00|878.5|877.5|878.4|877.4|878.6|877.6|878.3|877.3|15
1665374100000|2022-10-10 03:55:00|878.5|877.5|879.1|878.1|879.1|878.1|878.5|877.5|7
1665374400000|2022-10-10 04:00:00|878.8|877.8|879.1|878.1|879.1|878.1|878.8|877.8|22
1665374700000|2022-10-10 04:05:00|878.9|877.9|878.8|877.8|879.1|878.1|878.8|877.8|8
1665375000000|2022-10-10 04:10:00|878.9|877.9|879.1|878.1|879.1|878.1|878.7|877.7|17
1665375300000|2022-10-10 04:15:00|879.2|878.2|879.2|878.2|879.2|878.2|879|878|8
1665375600000|2022-10-10 04:20:00|879|878|878.9|877.9|879.1|878.1|878.8|877.8|10
1665375900000|2022-10-10 04:25:00|878.7|877.7|878.6|877.6|878.8|877.8|878.5|877.5|22
1665376200000|2022-10-10 04:30:00|878.7|877.7|878.4|877.4|878.7|877.7|878.3|877.3|33
1665376500000|2022-10-10 04:35:00|878.3|877.3|878.3|877.3|878.4|877.4|878.2|877.2|57
1665376800000|2022-10-10 04:40:00|878.2|877.2|878.5|877.5|878.5|877.5|878.2|877.2|29
1665377100000|2022-10-10 04:45:00|878.6|877.6|878.6|877.6|878.6|877.6|878.6|877.6|8
1665377400000|2022-10-10 04:50:00|878.8|877.8|878.8|877.8|878.8|877.8|878.8|877.8|9
1665377700000|2022-10-10 04:55:00|878.7|877.7|878.8|877.8|879.4|878.4|878.7|877.7|96
1665378000000|2022-10-10 05:00:00|878.9|877.9|878.9|877.9|879.1|878.1|878.8|877.8|20
1665378300000|2022-10-10 05:05:00|879|878|878|877|879|878|877.8|876.8|25
1665378600000|2022-10-10 05:10:00|877.9|876.9|877.5|876.5|878|877|877.4|876.4|87
1665378900000|2022-10-10 05:15:00|877.4|876.4|877.7|876.7|877.7|876.7|877.4|876.4|45
1665379200000|2022-10-10 05:20:00|877.9|876.9|877.5|876.5|878|877|877.3|876.3|47
1665379500000|2022-10-10 05:25:00|877.6|876.6|878.1|877.1|878.2|877.2|877.6|876.6|16
1665379800000|2022-10-10 05:30:00|878|877|876.6|875.6|878.1|877.1|876.4|875.4|59
1665380100000|2022-10-10 05:35:00|876.7|875.7|877|876|877.4|876.4|876.6|875.6|26
1665380400000|2022-10-10 05:40:00|877.2|876.2|877.1|876.1|877.4|876.4|877.1|876.1|18
1665380700000|2022-10-10 05:45:00|876.8|875.8|876.5|875.5|877.2|876.2|876.5|875.5|54
1665381000000|2022-10-10 05:50:00|876.6|875.6|876.1|875.1|876.7|875.7|876.1|875.1|115
1665381300000|2022-10-10 05:55:00|876.2|875.2|875.9|874.9|876.4|875.4|875.6|874.6|80
1665381600000|2022-10-10 06:00:00|876.1|875.1|876.7|875.7|876.8|875.8|876.1|875.1|21
1665381900000|2022-10-10 06:05:00|876.4|875.4|877.2|876.2|877.7|876.7|876.4|875.4|12
1665382200000|2022-10-10 06:10:00|877.5|876.5|878|877|878.3|877.3|877.4|876.4|13
1665382500000|2022-10-10 06:15:00|877.9|876.9|877|876|878.3|877.3|877|876|52
1665382800000|2022-10-10 06:20:00|877.1|876.1|876.4|875.4|877.2|876.2|876.3|875.3|46
1665383100000|2022-10-10 06:25:00|876.3|875.3|876.8|875.8|876.9|875.9|876.3|875.3|45
1665383400000|2022-10-10 06:30:00|876.9|875.9|875.9|874.9|876.9|875.9|875.7|874.7|41
1665383700000|2022-10-10 06:35:00|875.6|874.6|876|875|876.2|875.2|875.4|874.4|29
1665384000000|2022-10-10 06:40:00|876.1|875.1|876.2|875.2|876.3|875.3|875.5|874.5|29
1665384300000|2022-10-10 06:45:00|876.1|875.1|875.7|874.7|876.4|875.4|875.7|874.7|30
1665384600000|2022-10-10 06:50:00|876|875|875.6|874.6|876.5|875.5|875.4|874.4|39
1665384900000|2022-10-10 06:55:00|875.7|874.7|876.3|875.3|876.4|875.4|875.4|874.4|176
1665385200000|2022-10-10 07:00:00|876.4|875.4|878.5|877.5|878.5|877.5|876.3|875.3|289
1665385500000|2022-10-10 07:05:00|878.4|877.4|879.2|878.2|879.2|878.2|878.3|877.3|291
1665385800000|2022-10-10 07:10:00|879.3|878.3|879.4|878.4|879.9|878.9|878.5|877.5|252
1665386100000|2022-10-10 07:15:00|879.5|878.5|879.2|878.2|879.6|878.6|878.5|877.5|89
1665386400000|2022-10-10 07:20:00|878.9|877.9|880.3|879.3|880.4|879.4|878.9|877.9|167
1665386700000|2022-10-10 07:25:00|880.4|879.4|878.8|877.8|880.5|879.5|878.8|877.8|220
1665387000000|2022-10-10 07:30:00|878.7|877.7|878.6|877.6|879.1|878.1|878.4|877.4|282
1665387300000|2022-10-10 07:35:00|878.8|877.8|879|878|879.7|878.7|878.8|877.8|35
1665387600000|2022-10-10 07:40:00|879.1|878.1|878.1|877.1|879.4|878.4|878.1|877.1|94
1665387900000|2022-10-10 07:45:00|878.2|877.2|877.8|876.8|878.6|877.6|877.8|876.8|143
1665388200000|2022-10-10 07:50:00|877.9|876.9|877.1|876.1|878.2|877.2|877.1|876.1|152
1665388500000|2022-10-10 07:55:00|877|876|876.7|875.7|877|876|876.5|875.5|298
1665388800000|2022-10-10 08:00:00|876.6|875.6|876.2|875.2|877.2|876.2|876|875|293
1665389100000|2022-10-10 08:05:00|876.1|875.1|875.9|874.9|876.5|875.5|875.9|874.9|425
1665389400000|2022-10-10 08:10:00|876.1|875.1|875.9|874.9|876.3|875.3|875.8|874.8|269
1665389700000|2022-10-10 08:15:00|876|875|875.6|874.6|876.1|875.1|874.9|873.9|304
1665390000000|2022-10-10 08:20:00|875.5|874.5|875.8|874.8|876|875|875.4|874.4|218
1665390300000|2022-10-10 08:25:00|875.7|874.7|875.1|874.1|875.8|874.8|875.1|874.1|102
1665390600000|2022-10-10 08:30:00|875|874|874.4|873.4|875.5|874.5|874.1|873.1|111
1665390900000|2022-10-10 08:35:00|874.3|873.3|874.4|873.4|874.6|873.6|874|873|185
1665391200000|2022-10-10 08:40:00|874.3|873.3|875|874|875|874|874.3|873.3|114
1665391500000|2022-10-10 08:45:00|874.8|873.8|875.8|874.8|875.9|874.9|874.8|873.8|74
1665391800000|2022-10-10 08:50:00|875.7|874.7|876.1|875.1|876.1|875.1|875.5|874.5|47
1665392100000|2022-10-10 08:55:00|876.2|875.2|875.9|874.9|876.2|875.2|875.7|874.7|109
1665392400000|2022-10-10 09:00:00|876|875|877.3|876.3|877.6|876.6|875.8|874.8|401
1665392700000|2022-10-10 09:05:00|877.4|876.4|877.3|876.3|877.4|876.4|876.9|875.9|181
1665393000000|2022-10-10 09:10:00|877.4|876.4|877|876|877.4|876.4|877|876|107
1665393300000|2022-10-10 09:15:00|877.1|876.1|877.9|876.9|878.4|877.4|877.1|876.1|183
1665393600000|2022-10-10 09:20:00|878|877|878.2|877.2|878.3|877.3|878|877|70
1665393900000|2022-10-10 09:25:00|878.3|877.3|878.3|877.3|878.5|877.5|878|877|110
1665394200000|2022-10-10 09:30:00|878.2|877.2|878.4|877.4|878.9|877.9|878.2|877.2|107
1665394500000|2022-10-10 09:35:00|878.5|877.5|878.1|877.1|878.5|877.5|878|877|73
1665394800000|2022-10-10 09:40:00|878.2|877.2|879.4|878.4|879.4|878.4|878.2|877.2|73
1665395100000|2022-10-10 09:45:00|879.3|878.3|879.6|878.6|879.9|878.9|879.3|878.3|110
1665395400000|2022-10-10 09:50:00|879.5|878.5|880|879|880|879|879.1|878.1|69
1665395700000|2022-10-10 09:55:00|880.1|879.1|879.8|878.8|880.1|879.1|879.6|878.6|86
1665396000000|2022-10-10 10:00:00|879.9|878.9|880.5|879.5|880.5|879.5|879.6|878.6|91
1665396300000|2022-10-10 10:05:00|880.4|879.4|879.9|878.9|880.4|879.4|879.6|878.6|86
1665396600000|2022-10-10 10:10:00|879.8|878.8|879.6|878.6|879.9|878.9|879.5|878.5|62
1665396900000|2022-10-10 10:15:00|879.7|878.7|879.1|878.1|880|879|879.1|878.1|93
1665397200000|2022-10-10 10:20:00|879.2|878.2|879.5|878.5|879.5|878.5|878.9|877.9|95
1665397500000|2022-10-10 10:25:00|879.4|878.4|879|878|879.4|878.4|878.8|877.8|102
1665397800000|2022-10-10 10:30:00|879.2|878.2|878.9|877.9|879.5|878.5|878.9|877.9|135
1665398100000|2022-10-10 10:35:00|878.8|877.8|878.9|877.9|879.1|878.1|878.7|877.7|96
1665398400000|2022-10-10 10:40:00|879|878|878.7|877.7|879.2|878.2|878.6|877.6|119
1665398700000|2022-10-10 10:45:00|878.9|877.9|878.8|877.8|879|878|878.5|877.5|86
1665399000000|2022-10-10 10:50:00|878.6|877.6|878|877|878.9|877.9|878|877|515
1665399300000|2022-10-10 10:55:00|877.9|876.9|877.8|876.8|878.2|877.2|877.4|876.4|466
1665399600000|2022-10-10 11:00:00|877.7|876.7|878.9|877.9|878.9|877.9|877.7|876.7|172
1665399900000|2022-10-10 11:05:00|878.8|877.8|878.7|877.7|879|878|878.5|877.5|207
1665400200000|2022-10-10 11:10:00|878.6|877.6|878.9|877.9|878.9|877.9|878.5|877.5|513
1665400500000|2022-10-10 11:15:00|879|878|879.3|878.3|879.7|878.7|879|878|129
1665400800000|2022-10-10 11:20:00|879.2|878.2|879.7|878.7|880|879|879.2|878.2|60
1665401100000|2022-10-10 11:25:00|879.8|878.8|880.1|879.1|880.1|879.1|879.5|878.5|496
1665401400000|2022-10-10 11:30:00|880|879|879.8|878.8|880|879|879.3|878.3|231
1665401700000|2022-10-10 11:35:00|879.7|878.7|879.9|878.9|880.1|879.1|879.6|878.6|183
1665402000000|2022-10-10 11:40:00|880|879|879.3|878.3|880|879|878.9|877.9|382
1665402300000|2022-10-10 11:45:00|879.6|878.6|879.6|878.6|879.8|878.8|879.1|878.1|36
1665402600000|2022-10-10 11:50:00|879.4|878.4|880|879|880.1|879.1|879.1|878.1|415
1665402900000|2022-10-10 11:55:00|879.9|878.9|880|879|880.2|879.2|879.4|878.4|127
1665403200000|2022-10-10 12:00:00|879.9|878.9|880.1|879.1|880.4|879.4|879.6|878.6|246
1665403500000|2022-10-10 12:05:00|880|879|880.2|879.2|880.7|879.7|879.8|878.8|298
1665403800000|2022-10-10 12:10:00|880.3|879.3|879.6|878.6|880.4|879.4|879.6|878.6|197
1665404100000|2022-10-10 12:15:00|879.5|878.5|879.5|878.5|879.9|878.9|879.3|878.3|163
1665404400000|2022-10-10 12:20:00|879.6|878.6|880.5|879.5|880.5|879.5|879.6|878.6|235
1665404700000|2022-10-10 12:25:00|880.4|879.4|880.6|879.6|881.3|880.3|880.3|879.3|620
1665405000000|2022-10-10 12:30:00|880.8|879.8|880.7|879.7|880.9|879.9|880|879|233
1665405300000|2022-10-10 12:35:00|880.6|879.6|881.4|880.4|881.6|880.6|880.6|879.6|236
1665405600000|2022-10-10 12:40:00|881.3|880.3|881.5|880.5|881.6|880.6|880.9|879.9|149
1665405900000|2022-10-10 12:45:00|881.6|880.6|881.9|880.9|882.2|881.2|881.6|880.6|121
1665406200000|2022-10-10 12:50:00|881.8|880.8|881.8|880.8|882.1|881.1|881.7|880.7|134
1665406500000|2022-10-10 12:55:00|881.7|880.7|883.2|882.2|883.3|882.3|881.6|880.6|272
1665406800000|2022-10-10 13:00:00|883.3|882.3|882.9|881.9|883.6|882.6|882.8|881.8|201
1665407100000|2022-10-10 13:05:00|882.8|881.8|882.4|881.4|883|882|882.4|881.4|209
1665407400000|2022-10-10 13:10:00|882.3|881.3|882.1|881.1|882.3|881.3|881.8|880.8|165
1665407700000|2022-10-10 13:15:00|882|881|882.1|881.1|882.4|881.4|881.9|880.9|183
1665408000000|2022-10-10 13:20:00|882|881|881.5|880.5|882|881|881.5|880.5|195
1665408300000|2022-10-10 13:25:00|881.4|880.4|880.8|879.8|881.9|880.9|880.8|879.8|436
1665408600000|2022-10-10 13:30:00|880.6|880.1|877.5|877|881.1|880.6|876.7|876.2|3946
1665408900000|2022-10-10 13:35:00|877.6|877.1|876.6|876.1|878.4|877.9|876.4|875.9|1991
1665409200000|2022-10-10 13:40:00|876.5|876|878.3|877.8|878.9|878.4|876.1|875.6|1752
1665409500000|2022-10-10 13:45:00|878.2|877.7|878.6|878.1|879.9|879.4|877.8|877.3|1196
1665409800000|2022-10-10 13:50:00|878.7|878.2|877.2|876.7|879.4|878.9|877|876.5|1058
1665410100000|2022-10-10 13:55:00|877.1|876.6|877.1|876.6|878.3|877.8|877|876.5|647
1665410400000|2022-10-10 14:00:00|877.3|876.8|877.1|876.6|878|877.5|876.6|876.1|790
1665410700000|2022-10-10 14:05:00|877|876.5|876.1|875.6|878.3|877.8|876.1|875.6|1084
1665411000000|2022-10-10 14:10:00|876.2|875.7|876.5|876|877.1|876.6|876.2|875.7|558
1665411300000|2022-10-10 14:15:00|876.4|875.9|877.3|876.8|877.8|877.3|876.3|875.8|987
1665411600000|2022-10-10 14:20:00|877.4|876.9|877.8|877.3|878.1|877.6|877.4|876.9|937
1665411900000|2022-10-10 14:25:00|877.7|877.2|878.5|878|879.5|879|877.5|877|1787
1665412200000|2022-10-10 14:30:00|878.6|878.1|877.2|876.7|879.5|879|876.6|876.1|2649
1665412500000|2022-10-10 14:35:00|877.1|876.6|874.5|874|877.4|876.9|874.5|874|1246
1665412800000|2022-10-10 14:40:00|874.4|873.9|874.7|874.2|875|874.5|874.2|873.7|696
1665413100000|2022-10-10 14:45:00|874.8|874.3|874.3|873.8|875.2|874.7|874|873.5|514
1665413400000|2022-10-10 14:50:00|874.2|873.7|873.4|872.9|874.5|874|873.1|872.6|727
1665413700000|2022-10-10 14:55:00|873.3|872.8|873.1|872.6|873.4|872.9|872.7|872.2|1307
1665414000000|2022-10-10 15:00:00|873.2|872.7|872.1|871.6|873.2|872.7|872|871.5|1264
1665414300000|2022-10-10 15:05:00|872|871.5|872.5|872|872.9|872.4|872|871.5|1036
1665414600000|2022-10-10 15:10:00|872.4|871.9|873.5|873|873.5|873|872.4|871.9|736
1665414900000|2022-10-10 15:15:00|873.4|872.9|872.4|871.9|873.6|873.1|872.3|871.8|1368
1665415200000|2022-10-10 15:20:00|872.3|871.8|874.6|874.1|874.6|874.1|872.2|871.7|1594
1665415500000|2022-10-10 15:25:00|874.5|874|873.7|873.2|874.6|874.1|873.3|872.8|1164
1665415800000|2022-10-10 15:30:00|873.6|873.1|874.3|873.8|874.4|873.9|873.5|873|1325
1665416100000|2022-10-10 15:35:00|874.2|873.7|873.7|873.2|874.4|873.9|873.6|873.1|792
1665416400000|2022-10-10 15:40:00|873.6|873.1|874.1|873.6|874.2|873.7|873.2|872.7|638
1665416700000|2022-10-10 15:45:00|874|873.5|875.2|874.7|875.2|874.7|874|873.5|976
1665417000000|2022-10-10 15:50:00|875.1|874.6|875.4|874.9|876.2|875.7|875.1|874.6|1164
1665417300000|2022-10-10 15:55:00|875.5|875|875.1|874.6|876|875.5|875|874.5|678
1665417600000|2022-10-10 16:00:00|875|874.5|875.1|874.6|875.3|874.8|874.8|874.3|434
1665417900000|2022-10-10 16:05:00|875|874.5|874.6|874.1|875.3|874.8|874.2|873.7|530
1665418200000|2022-10-10 16:10:00|874.5|874|874.1|873.6|874.6|874.1|873.8|873.3|292
1665418500000|2022-10-10 16:15:00|874.2|873.7|873.7|873.2|874.4|873.9|873.7|873.2|377
1665418800000|2022-10-10 16:20:00|873.5|873|872.4|871.9|873.5|873|872.3|871.8|303
1665419100000|2022-10-10 16:25:00|872.5|872|872|871.5|872.7|872.2|871.8|871.3|376
1665419400000|2022-10-10 16:30:00|872.1|871.6|872.1|871.6|872.5|872|871.8|871.3|304
1665419700000|2022-10-10 16:35:00|872.2|871.7|872.7|872.2|872.7|872.2|871.9|871.4|502
1665420000000|2022-10-10 16:40:00|872.8|872.3|872.7|872.2|873.1|872.6|872.5|872|696
1665420300000|2022-10-10 16:45:00|872.6|872.1|872.6|872.1|872.8|872.3|872.4|871.9|370
1665420600000|2022-10-10 16:50:00|872.5|872|872.1|871.6|872.5|872|871.9|871.4|430
1665420900000|2022-10-10 16:55:00|872.2|871.7|871.9|871.4|872.7|872.2|871.9|871.4|526
1665421200000|2022-10-10 17:00:00|871.8|871.3|871.3|870.8|871.9|871.4|871.1|870.6|437
1665421500000|2022-10-10 17:05:00|871.4|870.9|871.3|870.8|871.5|871|871|870.5|321
1665421800000|2022-10-10 17:10:00|871.4|870.9|872.5|872|872.6|872.1|870.7|870.2|1739
1665422100000|2022-10-10 17:15:00|872.6|872.1|872.5|872|873|872.5|872|871.5|591
1665422400000|2022-10-10 17:20:00|872.6|872.1|872.9|872.4|873.3|872.8|872.6|872.1|635
1665422700000|2022-10-10 17:25:00|873|872.5|873|872.5|873.3|872.8|872.6|872.1|411
1665423000000|2022-10-10 17:30:00|872.9|872.4|873.8|873.3|874.3|873.8|872.9|872.4|685
1665423300000|2022-10-10 17:35:00|873.9|873.4|874.4|873.9|874.4|873.9|873.9|873.4|537
1665423600000|2022-10-10 17:40:00|874.5|874|873.8|873.3|874.6|874.1|873.8|873.3|382
1665423900000|2022-10-10 17:45:00|873.9|873.4|876.4|875.9|876.9|876.4|873.8|873.3|794
1665424200000|2022-10-10 17:50:00|876.5|876|876.8|876.3|877.2|876.7|876.2|875.7|652
1665424500000|2022-10-10 17:55:00|877|876.5|876.2|875.7|877|876.5|876.1|875.6|612
1665424800000|2022-10-10 18:00:00|876.3|875.8|875.9|875.4|876.4|875.9|875.7|875.2|531
1665425100000|2022-10-10 18:05:00|875.8|875.3|875.3|874.8|875.8|875.3|875.1|874.6|568
1665425400000|2022-10-10 18:10:00|875.2|874.7|874.6|874.1|875.4|874.9|874.5|874|410
1665425700000|2022-10-10 18:15:00|874.7|874.2|874.4|873.9|874.7|874.2|874.3|873.8|218
1665426000000|2022-10-10 18:20:00|874.5|874|874.3|873.8|875|874.5|873.9|873.4|254
1665426300000|2022-10-10 18:25:00|874.2|873.7|874.5|874|874.7|874.2|874.1|873.6|325
1665426600000|2022-10-10 18:30:00|874.4|873.9|875.4|874.9|875.6|875.1|874.2|873.7|787
1665426900000|2022-10-10 18:35:00|875.3|874.8|875.8|875.3|875.8|875.3|875.1|874.6|387
1665427200000|2022-10-10 18:40:00|875.9|875.4|875.1|874.6|876|875.5|875|874.5|256
1665427500000|2022-10-10 18:45:00|875|874.5|874.4|873.9|875|874.5|874.1|873.6|367
1665427800000|2022-10-10 18:50:00|874.3|873.8|874.8|874.3|874.9|874.4|874.2|873.7|212
1665428100000|2022-10-10 18:55:00|874.9|874.4|874.2|873.7|874.9|874.4|873.7|873.2|252
1665428400000|2022-10-10 19:00:00|874.3|873.8|874|873.5|875.3|874.8|873.9|873.4|402
1665428700000|2022-10-10 19:05:00|873.9|873.4|874.6|874.1|874.6|874.1|873.7|873.2|167
1665429000000|2022-10-10 19:10:00|874.4|873.9|875.1|874.6|875.2|874.7|874.3|873.8|298
1665429300000|2022-10-10 19:15:00|875.2|874.7|876|875.5|876.2|875.7|875.2|874.7|559
1665429600000|2022-10-10 19:20:00|876.1|875.6|875.7|875.2|876.2|875.7|875.5|875|394
1665429900000|2022-10-10 19:25:00|875.6|875.1|874.5|874|875.6|875.1|874.4|873.9|440
1665430200000|2022-10-10 19:30:00|874.6|874.1|875|874.5|875|874.5|874.1|873.6|405
1665430500000|2022-10-10 19:35:00|874.9|874.4|875.2|874.7|875.7|875.2|874.6|874.1|398
1665430800000|2022-10-10 19:40:00|875.3|874.8|874.9|874.4|875.3|874.8|874.6|874.1|259
1665431100000|2022-10-10 19:45:00|874.8|874.3|875.5|875|875.9|875.4|874.6|874.1|574
1665431400000|2022-10-10 19:50:00|875.7|875.2|875.5|875|875.9|875.4|874.7|874.2|900
1665431700000|2022-10-10 19:55:00|875.4|874.9|873.8|873.3|875.4|874.9|873.7|873.2|4088
1665432000000|2022-10-10 20:00:00|874|873|874.6|873.6|874.7|873.7|874|873|720
1665432300000|2022-10-10 20:05:00|874.5|873.5|874.4|873.4|874.6|873.6|874.1|873.1|270
1665432600000|2022-10-10 20:10:00|874.5|873.5|874.3|873.3|874.5|873.5|874.2|873.2|54
1665432900000|2022-10-10 20:15:00|874.2|873.2|874.7|873.7|874.9|873.9|874.1|873.1|179
1665433200000|2022-10-10 20:20:00|874.8|873.8|874.6|873.6|874.8|873.8|874.6|873.6|29
1665433500000|2022-10-10 20:25:00|874.7|873.7|874.8|873.8|874.9|873.9|874.5|873.5|308
1665433800000|2022-10-10 20:30:00|874.7|873.7|874.7|873.7|874.8|873.8|874.7|873.7|13
1665434100000|2022-10-10 20:35:00|||||||||3
1665434400000|2022-10-10 20:40:00|874.8|873.8|875|874|875|874|874.6|873.6|39
1665434700000|2022-10-10 20:45:00|874.8|873.8|874.9|873.9|875|874|874.7|873.7|26
1665435000000|2022-10-10 20:50:00|874.8|873.8|874.9|873.9|875|874|874.8|873.8|16
1665435300000|2022-10-10 20:55:00|875|874|875.3|874.3|875.4|874.4|874.9|873.9|75
1665438300000|2022-10-10 21:45:00|873.3|872.3|873.5|872.5|873.5|872.5|873.3|872.3|4
1665439200000|2022-10-10 22:00:00|875.5|873.5|875.5|873.5|876.3|874.3|875.3|873.3|0
1665439500000|2022-10-10 22:05:00|875.6|873.6|875.3|873.3|875.6|873.6|875.1|873.1|0
1665439800000|2022-10-10 22:10:00|875.4|873.4|875.3|873.3|875.4|873.4|875|873|0
1665440100000|2022-10-10 22:15:00|875.2|873.2|875.7|873.7|875.7|873.7|875.2|873.2|0
1665440400000|2022-10-10 22:20:00|875.8|873.8|876.1|874.1|876.1|874.1|875.8|873.8|0
1665440700000|2022-10-10 22:25:00|876|874|876.3|874.3|876.4|874.4|875.9|873.9|0
1665441000000|2022-10-10 22:30:00|876.4|874.4|876.2|874.2|876.4|874.4|876|874|0
1665441300000|2022-10-10 22:35:00|876.1|874.1|876|874|876.2|874.2|875.8|873.8|0
1665441600000|2022-10-10 22:40:00|875.9|873.9|876|874|876.1|874.1|875.9|873.9|0
1665441900000|2022-10-10 22:45:00|876.2|874.2|876.4|874.4|876.6|874.6|876.2|874.2|0
1665442200000|2022-10-10 22:50:00|876.3|874.3|876.6|874.6|876.6|874.6|876.3|874.3|0
1665442500000|2022-10-10 22:55:00|876.5|874.5|876.4|874.4|876.7|874.7|876.4|874.4|0
1665442800000|2022-10-10 23:00:00|876.6|874.6|877|875|877.4|875.4|876.4|874.4|0
1665443100000|2022-10-10 23:05:00|876.9|874.9|877.4|875.4|877.4|875.4|876.9|874.9|0
1665443400000|2022-10-10 23:10:00|877.3|875.3|877.2|875.2|877.5|875.5|877.2|875.2|0
1665443700000|2022-10-10 23:15:00|877.3|875.3|877.8|875.8|877.9|875.9|877.3|875.3|0
1665444000000|2022-10-10 23:20:00|877.9|875.9|877.8|875.8|878.1|876.1|877.8|875.8|0
1665444300000|2022-10-10 23:25:00|877.7|875.7|877.2|875.2|877.8|875.8|877.2|875.2|0
1665444600000|2022-10-10 23:30:00|877.4|875.4|877.1|875.1|877.5|875.5|877|875|0
1665444900000|2022-10-10 23:35:00|877|875|877.5|875.5|877.6|875.6|877|875|0
1665445200000|2022-10-10 23:40:00|877.4|875.4|877.6|875.6|877.7|875.7|877.3|875.3|0
1665445500000|2022-10-10 23:45:00|877.5|875.5|877.5|875.5|877.7|875.7|877.1|875.1|0
1665445800000|2022-10-10 23:50:00|877.6|875.6|876.9|874.9|877.7|875.7|876.9|874.9|0
1665446100000|2022-10-10 23:55:00|877|875|877.2|875.2|877.3|875.3|876.8|874.8|0
1665446400000|2022-10-11 00:00:00|874.3|873.3|873.5|872.5|875.5|874.5|873.2|872.2|100
1665446700000|2022-10-11 00:05:00|873.6|872.6|873.8|872.8|873.8|872.8|872.7|871.7|36
1665447000000|2022-10-11 00:10:00|873.6|872.6|872.8|871.8|873.7|872.7|872.6|871.6|99
1665447300000|2022-10-11 00:15:00|872.7|871.7|873.4|872.4|873.4|872.4|872.2|871.2|41
1665447600000|2022-10-11 00:20:00|873.8|872.8|873.7|872.7|873.9|872.9|873.6|872.6|9
1665447900000|2022-10-11 00:25:00|873.6|872.6|873.9|872.9|874|873|873.6|872.6|18
1665448200000|2022-10-11 00:30:00|873.7|872.7|874.8|873.8|874.8|873.8|873.5|872.5|20
1665448500000|2022-10-11 00:35:00|875|874|875.1|874.1|875.5|874.5|875|874|24
1665448800000|2022-10-11 00:40:00|874.4|873.4|874.5|873.5|874.5|873.5|874.3|873.3|4
1665449100000|2022-10-11 00:45:00|874.6|873.6|874.1|873.1|875.1|874.1|874.1|873.1|19
1665449400000|2022-10-11 00:50:00|875.1|874.1|875.1|874.1|875.1|874.1|875.1|874.1|2
1665449700000|2022-10-11 00:55:00|875.2|874.2|875.5|874.5|875.6|874.6|875.2|874.2|13
1665450000000|2022-10-11 01:00:00|875.6|874.6|874.3|873.3|875.6|874.6|873.9|872.9|147
1665450300000|2022-10-11 01:05:00|874.5|873.5|875.8|874.8|876|875|874.5|873.5|57
1665450600000|2022-10-11 01:10:00|876|875|876.6|875.6|877.1|876.1|876|875|81
1665450900000|2022-10-11 01:15:00|876.8|875.8|876.8|875.8|877.5|876.5|875.5|874.5|105
1665451200000|2022-10-11 01:20:00|876.7|875.7|876.1|875.1|877.1|876.1|876.1|875.1|79
1665451500000|2022-10-11 01:25:00|876.8|875.8|875.8|874.8|877.1|876.1|875.8|874.8|60
1665451800000|2022-10-11 01:30:00|876|875|875.6|874.6|876.6|875.6|874.7|873.7|82
1665452100000|2022-10-11 01:35:00|875.5|874.5|873.5|872.5|876|875|873.2|872.2|72
1665452400000|2022-10-11 01:40:00|873.6|872.6|870.6|869.6|873.6|872.6|870.2|869.2|237
1665452700000|2022-10-11 01:45:00|870.7|869.7|869.9|868.9|871.4|870.4|869.6|868.6|41
1665453000000|2022-10-11 01:50:00|870.3|869.3|868.9|867.9|870.9|869.9|868.9|867.9|46
1665453300000|2022-10-11 01:55:00|869|868|869.3|868.3|870.2|869.2|868.9|867.9|36
1665453600000|2022-10-11 02:00:00|869.8|868.8|868.3|867.3|869.8|868.8|868.3|867.3|96
1665453900000|2022-10-11 02:05:00|868.1|867.1|868.5|867.5|869.5|868.5|867.9|866.9|36
1665454200000|2022-10-11 02:10:00|868.6|867.6|867|866|868.6|867.6|866.8|865.8|98
1665454500000|2022-10-11 02:15:00|866.8|865.8|866.8|865.8|866.9|865.9|865.9|864.9|152
1665454800000|2022-10-11 02:20:00|866.7|865.7|865.7|864.7|867.1|866.1|865.7|864.7|86
1665455100000|2022-10-11 02:25:00|866.4|865.4|866.1|865.1|867.1|866.1|866|865|46
1665455400000|2022-10-11 02:30:00|865.9|864.9|867.1|866.1|867.3|866.3|865.9|864.9|43
1665455700000|2022-10-11 02:35:00|867.2|866.2|868.8|867.8|869.1|868.1|867|866|79
1665456000000|2022-10-11 02:40:00|868.7|867.7|867.4|866.4|869.3|868.3|867.4|866.4|56
1665456300000|2022-10-11 02:45:00|867.3|866.3|868.2|867.2|868.4|867.4|867.3|866.3|16
1665456600000|2022-10-11 02:50:00|868|867|867.9|866.9|868|867|867.9|866.9|7
1665456900000|2022-10-11 02:55:00|867.4|866.4|867.2|866.2|867.6|866.6|867.2|866.2|14
1665457200000|2022-10-11 03:00:00|867.1|866.1|866.6|865.6|867.1|866.1|866.6|865.6|10
1665457500000|2022-10-11 03:05:00|866.5|865.5|866.3|865.3|866.6|865.6|866|865|97
1665457800000|2022-10-11 03:10:00|866.9|865.9|867.1|866.1|867.7|866.7|866.9|865.9|14
1665458100000|2022-10-11 03:15:00|867.3|866.3|867.7|866.7|867.9|866.9|867.3|866.3|12
1665458400000|2022-10-11 03:20:00|867.8|866.8|867.5|866.5|867.8|866.8|867.5|866.5|8
1665458700000|2022-10-11 03:25:00|869.8|868.8|869.2|868.2|869.8|868.8|869|868|33
1665459000000|2022-10-11 03:30:00|869.1|868.1|869.6|868.6|869.7|868.7|869.1|868.1|19
1665459300000|2022-10-11 03:35:00|869.3|868.3|868.6|867.6|869.3|868.3|868.6|867.6|34
1665459600000|2022-10-11 03:40:00|868.3|867.3|868.1|867.1|868.3|867.3|867.9|866.9|8
1665459900000|2022-10-11 03:45:00|868|867|868|867|868.2|867.2|867.6|866.6|68
1665460200000|2022-10-11 03:50:00|868.1|867.1|867.9|866.9|868.2|867.2|867.9|866.9|33
1665460500000|2022-10-11 03:55:00|867.5|866.5|867.8|866.8|868.1|867.1|867.4|866.4|14
1665460800000|2022-10-11 04:00:00|867.6|866.6|867.8|866.8|868|867|867.4|866.4|31
1665461100000|2022-10-11 04:05:00|867.7|866.7|867.9|866.9|867.9|866.9|867.6|866.6|9
1665461400000|2022-10-11 04:10:00|868|867|867.9|866.9|868.3|867.3|867.9|866.9|4
1665461700000|2022-10-11 04:15:00|867.7|866.7|867|866|868|867|867|866|11
1665462000000|2022-10-11 04:20:00|867.1|866.1|866.7|865.7|867.1|866.1|866.7|865.7|6
1665462300000|2022-10-11 04:25:00|866.4|865.4|866.4|865.4|866.4|865.4|866.4|865.4|1
1665462600000|2022-10-11 04:30:00|866.1|865.1|866.9|865.9|866.9|865.9|866.1|865.1|3
1665462900000|2022-10-11 04:35:00|867|866|867.1|866.1|867.6|866.6|867|866|37
1665463200000|2022-10-11 04:40:00|867.2|866.2|867.2|866.2|867.3|866.3|866.9|865.9|13
1665463500000|2022-10-11 04:45:00|867.3|866.3|867|866|867.3|866.3|867|866|14
1665463800000|2022-10-11 04:50:00|866.9|865.9|867.3|866.3|867.3|866.3|866.8|865.8|8
1665464100000|2022-10-11 04:55:00|867.6|866.6|867|866|867.6|866.6|866.9|865.9|12
1665464400000|2022-10-11 05:00:00|866.9|865.9|864.8|863.8|867|866|864.8|863.8|84
1665464700000|2022-10-11 05:05:00|864.9|863.9|866.1|865.1|866.1|865.1|864.4|863.4|42
1665465000000|2022-10-11 05:10:00|866|865|866.2|865.2|866.2|865.2|865.5|864.5|65
1665465300000|2022-10-11 05:15:00|866.4|865.4|866.6|865.6|866.8|865.8|865.6|864.6|80
1665465600000|2022-10-11 05:20:00|866.4|865.4|865.9|864.9|866.7|865.7|865.9|864.9|50
1665465900000|2022-10-11 05:25:00|865.8|864.8|866.3|865.3|866.9|865.9|865.7|864.7|54
1665466200000|2022-10-11 05:30:00|866.2|865.2|866.1|865.1|866.7|865.7|865.9|864.9|60
1665466500000|2022-10-11 05:35:00|866|865|865.5|864.5|866.6|865.6|865.5|864.5|65
1665466800000|2022-10-11 05:40:00|865.6|864.6|866.7|865.7|867.2|866.2|865.5|864.5|61
1665467100000|2022-10-11 05:45:00|866.8|865.8|866|865|867|866|865.8|864.8|57
1665467400000|2022-10-11 05:50:00|866.3|865.3|866.9|865.9|866.9|865.9|865.6|864.6|66
1665467700000|2022-10-11 05:55:00|867|866|867.7|866.7|868.6|867.6|866.9|865.9|92
1665468000000|2022-10-11 06:00:00|867.5|866.5|867.4|866.4|868.4|867.4|867.3|866.3|67
1665468300000|2022-10-11 06:05:00|867.6|866.6|866.6|865.6|868.2|867.2|866.6|865.6|180
1665468600000|2022-10-11 06:10:00|866.8|865.8|866.9|865.9|866.9|865.9|865.7|864.7|160
1665468900000|2022-10-11 06:15:00|867.1|866.1|867.1|866.1|867.4|866.4|866.7|865.7|152
1665469200000|2022-10-11 06:20:00|867|866|867.3|866.3|867.6|866.6|867|866|184
1665469500000|2022-10-11 06:25:00|867.4|866.4|867.5|866.5|867.7|866.7|866.7|865.7|255
1665469800000|2022-10-11 06:30:00|867.4|866.4|868|867|869|868|867.4|866.4|89
1665470100000|2022-10-11 06:35:00|868.3|867.3|868.2|867.2|868.6|867.6|868.1|867.1|29
1665470400000|2022-10-11 06:40:00|868.4|867.4|867.4|866.4|868.4|867.4|867.3|866.3|25
1665470700000|2022-10-11 06:45:00|867.8|866.8|867.6|866.6|867.9|866.9|867.5|866.5|135
1665471000000|2022-10-11 06:50:00|867.5|866.5|866.6|865.6|867.6|866.6|866.5|865.5|159
1665471300000|2022-10-11 06:55:00|866.5|865.5|865.2|864.2|866.5|865.5|864.8|863.8|319
1665471600000|2022-10-11 07:00:00|865.1|864.1|865.1|864.1|865.5|864.5|863.6|862.6|841
1665471900000|2022-10-11 07:05:00|864.9|863.9|865|864|865.2|864.2|864.1|863.1|275
1665472200000|2022-10-11 07:10:00|864.8|863.8|863.9|862.9|864.8|863.8|862.9|861.9|490
1665472500000|2022-10-11 07:15:00|863.8|862.8|866.5|865.5|866.6|865.6|863.7|862.7|357
1665472800000|2022-10-11 07:20:00|866.4|865.4|865.9|864.9|866.5|865.5|865.6|864.6|233
1665473100000|2022-10-11 07:25:00|866|865|866.7|865.7|867.6|866.6|866|865|188
1665473400000|2022-10-11 07:30:00|866.8|865.8|866.1|865.1|867.3|866.3|866|865|285
1665473700000|2022-10-11 07:35:00|866.2|865.2|866.4|865.4|867.4|866.4|866.2|865.2|203
1665474000000|2022-10-11 07:40:00|866.3|865.3|864.6|863.6|866.4|865.4|864.2|863.2|318
1665474300000|2022-10-11 07:45:00|864.5|863.5|864.3|863.3|865.1|864.1|864.1|863.1|262
1665474600000|2022-10-11 07:50:00|864.4|863.4|863.1|862.1|864.4|863.4|863|862|504
1665474900000|2022-10-11 07:55:00|863|862|863.7|862.7|864|863|862.5|861.5|490
1665475200000|2022-10-11 08:00:00|863.6|862.6|864.1|863.1|864.5|863.5|863.5|862.5|351
1665475500000|2022-10-11 08:05:00|864.2|863.2|865|864|865.5|864.5|864.2|863.2|342
1665475800000|2022-10-11 08:10:00|864.9|863.9|866|865|866.1|865.1|864.6|863.6|939
1665476100000|2022-10-11 08:15:00|866.1|865.1|865|864|866.3|865.3|864.8|863.8|291
1665476400000|2022-10-11 08:20:00|865.1|864.1|864.9|863.9|865.8|864.8|864.8|863.8|377
1665476700000|2022-10-11 08:25:00|864.8|863.8|864.5|863.5|865.3|864.3|864.3|863.3|309
1665477000000|2022-10-11 08:30:00|864.4|863.4|864.2|863.2|864.5|863.5|863.6|862.6|706
1665477300000|2022-10-11 08:35:00|864.3|863.3|863.7|862.7|864.3|863.3|863.3|862.3|452
1665477600000|2022-10-11 08:40:00|863.6|862.6|864.5|863.5|864.5|863.5|863.1|862.1|283
1665477900000|2022-10-11 08:45:00|864.4|863.4|863.7|862.7|864.5|863.5|863.6|862.6|256
1665478200000|2022-10-11 08:50:00|863.6|862.6|862.2|861.2|863.8|862.8|862.2|861.2|492
1665478500000|2022-10-11 08:55:00|862.3|861.3|862.5|861.5|862.7|861.7|862.3|861.3|291
1665478800000|2022-10-11 09:00:00|862.6|861.6|863.2|862.2|863.4|862.4|862.2|861.2|196
1665479100000|2022-10-11 09:05:00|863.1|862.1|863.4|862.4|863.5|862.5|862.2|861.2|89
1665479400000|2022-10-11 09:10:00|863.3|862.3|863.2|862.2|863.4|862.4|863|862|110
1665479700000|2022-10-11 09:15:00|863.3|862.3|863.4|862.4|863.7|862.7|862.9|861.9|134
1665480000000|2022-10-11 09:20:00|863.5|862.5|863|862|863.5|862.5|862.7|861.7|171
1665480300000|2022-10-11 09:25:00|863.1|862.1|862.4|861.4|863.1|862.1|862.2|861.2|202
1665480600000|2022-10-11 09:30:00|862.3|861.3|861.4|860.4|862.3|861.3|861.4|860.4|321
1665480900000|2022-10-11 09:35:00|861.5|860.5|861.8|860.8|862.1|861.1|861.4|860.4|188
1665481200000|2022-10-11 09:40:00|861.7|860.7|861.7|860.7|862|861|861.5|860.5|245
1665481500000|2022-10-11 09:45:00|861.6|860.6|861.5|860.5|861.6|860.6|861.1|860.1|188
1665481800000|2022-10-11 09:50:00|861.6|860.6|861.8|860.8|862.1|861.1|861.1|860.1|126
1665482100000|2022-10-11 09:55:00|861.7|860.7|862|861|862.3|861.3|861.7|860.7|173
1665482400000|2022-10-11 10:00:00|862.1|861.1|861.3|860.3|862.2|861.2|861.1|860.1|225
1665482700000|2022-10-11 10:05:00|861.4|860.4|861.2|860.2|861.6|860.6|860.8|859.8|346
1665483000000|2022-10-11 10:10:00|861.3|860.3|861.6|860.6|861.8|860.8|861.1|860.1|129
1665483300000|2022-10-11 10:15:00|861.5|860.5|861.3|860.3|861.6|860.6|860.9|859.9|59
1665483600000|2022-10-11 10:20:00|861.8|860.8|862|861|862|861|861|860|107
1665483900000|2022-10-11 10:25:00|862.2|861.2|862.5|861.5|863.4|862.4|862.2|861.2|771
1665484200000|2022-10-11 10:30:00|862.4|861.4|862.6|861.6|862.9|861.9|862.4|861.4|159
1665484500000|2022-10-11 10:35:00|862.5|861.5|863|862|863.5|862.5|862.5|861.5|170
1665484800000|2022-10-11 10:40:00|862.9|861.9|863|862|863.5|862.5|862.8|861.8|133
1665485100000|2022-10-11 10:45:00|862.9|861.9|863.1|862.1|863.3|862.3|862.8|861.8|85
1665485400000|2022-10-11 10:50:00|863.4|862.4|864.1|863.1|864.3|863.3|863.4|862.4|789
1665485700000|2022-10-11 10:55:00|864.2|863.2|864.6|863.6|864.6|863.6|863.6|862.6|461
1665486000000|2022-10-11 11:00:00|864.7|863.7|864.8|863.8|865.4|864.4|864.5|863.5|263
1665486300000|2022-10-11 11:05:00|864.7|863.7|864.7|863.7|865.1|864.1|864.7|863.7|135
1665486600000|2022-10-11 11:10:00|864.6|863.6|864.6|863.6|864.7|863.7|864.5|863.5|50
1665486900000|2022-10-11 11:15:00|864.7|863.7|864.9|863.9|865|864|864.3|863.3|172
1665487200000|2022-10-11 11:20:00|865|864|865.7|864.7|865.9|864.9|864.3|863.3|137
1665487500000|2022-10-11 11:25:00|865.6|864.6|865.4|864.4|865.8|864.8|865.3|864.3|79
1665487800000|2022-10-11 11:30:00|865.3|864.3|865.4|864.4|865.5|864.5|865|864|31
1665488100000|2022-10-11 11:35:00|865.3|864.3|865.7|864.7|865.8|864.8|865.3|864.3|28
1665488400000|2022-10-11 11:40:00|865.4|864.4|865.5|864.5|866|865|865.4|864.4|69
1665488700000|2022-10-11 11:45:00|865.4|864.4|865|864|865.4|864.4|864.9|863.9|37
1665489000000|2022-10-11 11:50:00|864.7|863.7|864.8|863.8|864.9|863.9|864.7|863.7|35
1665489300000|2022-10-11 11:55:00|865.1|864.1|865.8|864.8|865.8|864.8|864.7|863.7|43
1665489600000|2022-10-11 12:00:00|865.9|864.9|866.5|865.5|866.7|865.7|865.7|864.7|168
1665489900000|2022-10-11 12:05:00|866.4|865.4|866.4|865.4|866.6|865.6|866.1|865.1|130
1665490200000|2022-10-11 12:10:00|866.3|865.3|866.8|865.8|867.3|866.3|866.3|865.3|114
1665490500000|2022-10-11 12:15:00|866.9|865.9|866.8|865.8|867.3|866.3|866.7|865.7|130
1665490800000|2022-10-11 12:20:00|866.9|865.9|866.8|865.8|867.4|866.4|866.6|865.6|81
1665491100000|2022-10-11 12:25:00|867.4|866.4|867.9|866.9|868|867|867.3|866.3|204
1665491400000|2022-10-11 12:30:00|867.8|866.8|869.4|868.4|869.4|868.4|867.1|866.1|542
1665491700000|2022-10-11 12:35:00|869.3|868.3|867.9|866.9|869.5|868.5|867.7|866.7|463
1665492000000|2022-10-11 12:40:00|867.8|866.8|866.7|865.7|867.9|866.9|866.6|865.6|182
1665492300000|2022-10-11 12:45:00|866.6|865.6|866.8|865.8|866.9|865.9|866.2|865.2|199
1665492600000|2022-10-11 12:50:00|866.7|865.7|866.6|865.6|867.2|866.2|866.4|865.4|179
1665492900000|2022-10-11 12:55:00|866.4|865.4|865.5|864.5|866.5|865.5|865.4|864.4|401
1665493200000|2022-10-11 13:00:00|865.6|864.6|866.1|865.1|866.2|865.2|864.9|863.9|324
1665493500000|2022-10-11 13:05:00|866.2|865.2|865.8|864.8|866.5|865.5|865.7|864.7|139
1665493800000|2022-10-11 13:10:00|865.7|864.7|865.6|864.6|866.1|865.1|865.3|864.3|135
1665494100000|2022-10-11 13:15:00|865.7|864.7|865.7|864.7|866.1|865.1|865.1|864.1|185
1665494400000|2022-10-11 13:20:00|865.8|864.8|865|864|866|865|864.7|863.7|187
1665494700000|2022-10-11 13:25:00|864.9|863.9|864.5|863.5|865.1|864.1|864.4|863.4|334
1665495000000|2022-10-11 13:30:00|864.3|863.8|863.7|863.2|865.9|865.4|863.1|862.6|3036
1665495300000|2022-10-11 13:35:00|863.6|863.1|862.6|862.1|864.4|863.9|862.6|862.1|1642
1665495600000|2022-10-11 13:40:00|862.5|862|862.7|862.2|862.9|862.4|861.7|861.2|1284
1665495900000|2022-10-11 13:45:00|862.6|862.1|862|861.5|863.5|863|861.5|861|1454
1665496200000|2022-10-11 13:50:00|862.1|861.6|860|859.5|862.5|862|860|859.5|1000
1665496500000|2022-10-11 13:55:00|860.1|859.6|859.2|858.7|860.6|860.1|859.1|858.6|1008
1665496800000|2022-10-11 14:00:00|859.1|858.6|858.1|857.6|859.3|858.8|857.3|856.8|2329
1665497100000|2022-10-11 14:05:00|858.2|857.7|858.2|857.7|858.6|858.1|857.4|856.9|1314
1665497400000|2022-10-11 14:10:00|858.1|857.6|859.9|859.4|859.9|859.4|858|857.5|1343
1665497700000|2022-10-11 14:15:00|860|859.5|860.1|859.6|861.3|860.8|859.5|859|1501
1665498000000|2022-10-11 14:20:00|860|859.5|860.1|859.6|860.4|859.9|859.5|859|747
1665498300000|2022-10-11 14:25:00|860.2|859.7|860.2|859.7|861.1|860.6|859.9|859.4|844
1665498600000|2022-10-11 14:30:00|860.1|859.6|861.8|861.3|862.1|861.6|859.3|858.8|1713
1665498900000|2022-10-11 14:35:00|861.9|861.4|862.6|862.1|862.7|862.2|861.4|860.9|752
1665499200000|2022-10-11 14:40:00|862.7|862.2|863|862.5|864.2|863.7|862.6|862.1|985
1665499500000|2022-10-11 14:45:00|863.1|862.6|861.6|861.1|863.4|862.9|861.6|861.1|1960
1665499800000|2022-10-11 14:50:00|861.5|861|861.3|860.8|862.2|861.7|861|860.5|1860
1665500100000|2022-10-11 14:55:00|861.2|860.7|860.5|860|862.4|861.9|860.4|859.9|970
1665500400000|2022-10-11 15:00:00|860.7|860.2|863.8|863.3|864.6|864.1|860.5|860|1940
1665500700000|2022-10-11 15:05:00|863.9|863.4|862.8|862.3|864|863.5|862.3|861.8|405
1665501000000|2022-10-11 15:10:00|862.9|862.4|863.1|862.6|863.3|862.8|862.2|861.7|407
1665501300000|2022-10-11 15:15:00|863|862.5|863|862.5|863.7|863.2|862.9|862.4|412
1665501600000|2022-10-11 15:20:00|863.1|862.6|863.4|862.9|863.6|863.1|863|862.5|362
1665501900000|2022-10-11 15:25:00|863.3|862.8|863.8|863.3|864.4|863.9|862.9|862.4|724
1665502200000|2022-10-11 15:30:00|863.9|863.4|865.3|864.8|865.5|865|863.9|863.4|679
1665502500000|2022-10-11 15:35:00|865.4|864.9|865.6|865.1|866.4|865.9|865.2|864.7|880
1665502800000|2022-10-11 15:40:00|865.7|865.2|867.1|866.6|867.2|866.7|865.3|864.8|581
1665503100000|2022-10-11 15:45:00|867.3|866.8|867.7|867.2|868.1|867.6|867.1|866.6|1203
1665503400000|2022-10-11 15:50:00|867.6|867.1|867.2|866.7|868.2|867.7|867.1|866.6|378
1665503700000|2022-10-11 15:55:00|867.1|866.6|867.7|867.2|868|867.5|867.1|866.6|440
1665504000000|2022-10-11 16:00:00|867.8|867.3|865.9|865.4|867.8|867.3|865.9|865.4|498
1665504300000|2022-10-11 16:05:00|866|865.5|865.4|864.9|866|865.5|864.7|864.2|1159
1665504600000|2022-10-11 16:10:00|865.6|865.1|867|866.5|867|866.5|865.5|865|770
1665504900000|2022-10-11 16:15:00|867.1|866.6|868.1|867.6|868.1|867.6|866.7|866.2|405
1665505200000|2022-10-11 16:20:00|868|867.5|868.1|867.6|868.6|868.1|867.6|867.1|529
1665505500000|2022-10-11 16:25:00|868.3|867.8|867.7|867.2|868.3|867.8|867.4|866.9|394
1665505800000|2022-10-11 16:30:00|867.8|867.3|868|867.5|868.4|867.9|867.7|867.2|247
1665506100000|2022-10-11 16:35:00|868.1|867.6|868.8|868.3|868.8|868.3|867.8|867.3|294
1665506400000|2022-10-11 16:40:00|868.7|868.2|869.9|869.4|869.9|869.4|868.7|868.2|918
1665506700000|2022-10-11 16:45:00|869.8|869.3|869.9|869.4|870.5|870|869.8|869.3|428
1665507000000|2022-10-11 16:50:00|870|869.5|869|868.5|870|869.5|868.9|868.4|564
1665507300000|2022-10-11 16:55:00|868.9|868.4|868.6|868.1|869.4|868.9|868.4|867.9|357
1665507600000|2022-10-11 17:00:00|868.7|868.2|868.1|867.6|868.8|868.3|868|867.5|560
1665507900000|2022-10-11 17:05:00|868.2|867.7|868.2|867.7|868.5|868|867.5|867|488
1665508200000|2022-10-11 17:10:00|868.3|867.8|867.9|867.4|868.5|868|867.7|867.2|417
1665508500000|2022-10-11 17:15:00|868|867.5|867.5|867|868.2|867.7|867.2|866.7|704
1665508800000|2022-10-11 17:20:00|867.4|866.9|868.2|867.7|868.2|867.7|867.3|866.8|188
1665509100000|2022-10-11 17:25:00|868.3|867.8|866.8|866.3|868.3|867.8|866.3|865.8|418
1665509400000|2022-10-11 17:30:00|866.7|866.2|867.2|866.7|867.2|866.7|866.1|865.6|574
1665509700000|2022-10-11 17:35:00|867.1|866.6|866.9|866.4|867.3|866.8|866.5|866|248
1665510000000|2022-10-11 17:40:00|867.1|866.6|867.3|866.8|867.5|867|866.8|866.3|138
1665510300000|2022-10-11 17:45:00|867.2|866.7|866.8|866.3|867.8|867.3|866.7|866.2|222
1665510600000|2022-10-11 17:50:00|866.7|866.2|866.7|866.2|867.4|866.9|866.4|865.9|224
1665510900000|2022-10-11 17:55:00|866.6|866.1|866.9|866.4|867|866.5|866.5|866|558
1665511200000|2022-10-11 18:00:00|867|866.5|867|866.5|867.2|866.7|866.4|865.9|391
1665511500000|2022-10-11 18:05:00|867.1|866.6|866.7|866.2|867.7|867.2|866.2|865.7|852
1665511800000|2022-10-11 18:10:00|866.8|866.3|866.6|866.1|866.8|866.3|865.7|865.2|512
1665512100000|2022-10-11 18:15:00|866.5|866|866|865.5|866.5|866|865.8|865.3|698
1665512400000|2022-10-11 18:20:00|865.9|865.4|866.9|866.4|867|866.5|865.9|865.4|1511
1665512700000|2022-10-11 18:25:00|867|866.5|867|866.5|867.4|866.9|866.6|866.1|1071
1665513000000|2022-10-11 18:30:00|867.1|866.6|867.3|866.8|867.6|867.1|866.9|866.4|420
1665513300000|2022-10-11 18:35:00|867.1|866.6|866.9|866.4|867.1|866.6|866.4|865.9|266
1665513600000|2022-10-11 18:40:00|867|866.5|865.5|865|867.3|866.8|865.5|865|653
1665513900000|2022-10-11 18:45:00|865.4|864.9|862.8|862.3|865.7|865.2|862.7|862.2|1172
1665514200000|2022-10-11 18:50:00|862.7|862.2|861.7|861.2|862.9|862.4|861.7|861.2|820
1665514500000|2022-10-11 18:55:00|861.8|861.3|860.2|859.7|861.9|861.4|859.9|859.4|861
1665514800000|2022-10-11 19:00:00|860.1|859.6|859.8|859.3|860.3|859.8|859.1|858.6|1147
1665515100000|2022-10-11 19:05:00|859.7|859.2|859.2|858.7|860.4|859.9|859|858.5|893
1665515400000|2022-10-11 19:10:00|859.3|858.8|859|858.5|859.4|858.9|858.2|857.7|844
1665515700000|2022-10-11 19:15:00|858.8|858.3|859.1|858.6|859.7|859.2|857.9|857.4|795
1665516000000|2022-10-11 19:20:00|859.2|858.7|859.8|859.3|860.2|859.7|859|858.5|615
1665516300000|2022-10-11 19:25:00|859.9|859.4|860|859.5|860.2|859.7|859|858.5|584
1665516600000|2022-10-11 19:30:00|860.1|859.6|860.1|859.6|860.3|859.8|859.1|858.6|1171
1665516900000|2022-10-11 19:35:00|860|859.5|861.3|860.8|861.3|860.8|859.9|859.4|765
1665517200000|2022-10-11 19:40:00|861.2|860.7|861|860.5|861.2|860.7|860.2|859.7|706
1665517500000|2022-10-11 19:45:00|861.1|860.6|861.4|860.9|861.5|861|860.7|860.2|1016
1665517800000|2022-10-11 19:50:00|861.1|860.6|860.9|860.4|861.1|860.6|860|859.5|1125
1665518100000|2022-10-11 19:55:00|861|860.5|860|859.5|861.5|861|859.8|859.3|9053
1665518400000|2022-10-11 20:00:00|859.9|859|859.8|858.8|860.5|859.5|859.7|858.7|1052
1665518700000|2022-10-11 20:05:00|859.9|858.9|860.8|859.8|861.1|860.1|859.9|858.9|805
1665519000000|2022-10-11 20:10:00|860.7|859.7|860.9|859.9|861|860|860.4|859.4|175
1665519300000|2022-10-11 20:15:00|860.8|859.8|860.3|859.3|860.9|859.9|860|859|179
1665519600000|2022-10-11 20:20:00|||||||||8
1665519900000|2022-10-11 20:25:00|860.5|859.5|860.3|859.3|860.5|859.5|860.2|859.2|45
1665520200000|2022-10-11 20:30:00|860.4|859.4|860.2|859.2|860.4|859.4|860.2|859.2|3
1665520500000|2022-10-11 20:35:00|||||||||2
1665520800000|2022-10-11 20:40:00|860|859|860.2|859.2|860.2|859.2|860|859|10
1665521100000|2022-10-11 20:45:00|860.5|859.5|860.6|859.6|860.6|859.6|860.5|859.5|2
1665521400000|2022-10-11 20:50:00|860.5|859.5|860.5|859.5|860.5|859.5|860.5|859.5|1
1665521700000|2022-10-11 20:55:00|860.6|859.6|861.2|860.2|861.4|860.4|860.6|859.6|74
1665525600000|2022-10-11 22:00:00|861.7|859.7|861.1|859.1|861.7|859.7|860.8|858.8|0
1665525900000|2022-10-11 22:05:00|861.2|859.2|861.4|859.4|861.5|859.5|861.1|859.1|0
1665526200000|2022-10-11 22:10:00|861.5|859.5|861.2|859.2|861.6|859.6|860.9|858.9|0
1665526500000|2022-10-11 22:15:00|861.3|859.3|861.6|859.6|861.8|859.8|861.1|859.1|0
1665526800000|2022-10-11 22:20:00|861.7|859.7|861.4|859.4|861.7|859.7|861.2|859.2|0
1665527100000|2022-10-11 22:25:00|861.5|859.5|860.7|858.7|861.5|859.5|860.7|858.7|0
1665527400000|2022-10-11 22:30:00|860.8|858.8|860.7|858.7|861.4|859.4|860.7|858.7|0
1665527700000|2022-10-11 22:35:00|860.8|858.8|861.3|859.3|861.3|859.3|860.6|858.6|0
1665528000000|2022-10-11 22:40:00|861.2|859.2|861.6|859.6|861.7|859.7|861.2|859.2|0
1665528300000|2022-10-11 22:45:00|861.7|859.7|861.3|859.3|861.7|859.7|861.2|859.2|0
1665528600000|2022-10-11 22:50:00|861.2|859.2|861.4|859.4|861.6|859.6|861.2|859.2|0
1665528900000|2022-10-11 22:55:00|861.5|859.5|861.4|859.4|861.6|859.6|861.2|859.2|0
1665529200000|2022-10-11 23:00:00|861.5|859.5|861.9|859.9|862|860|861.4|859.4|0
1665529500000|2022-10-11 23:05:00|862|860|861.8|859.8|862|860|861.8|859.8|0
1665529800000|2022-10-11 23:10:00|861.7|859.7|861.4|859.4|861.7|859.7|861.4|859.4|0
1665530100000|2022-10-11 23:15:00|861.3|859.3|861.7|859.7|861.7|859.7|861.1|859.1|0
1665530400000|2022-10-11 23:20:00|861.8|859.8|861.1|859.1|861.8|859.8|861.1|859.1|0
1665530700000|2022-10-11 23:25:00|861|859|860.5|858.5|861.1|859.1|860.5|858.5|0
1665531000000|2022-10-11 23:30:00|860.6|858.6|861|859|861.2|859.2|860.5|858.5|0
1665531300000|2022-10-11 23:35:00|861.1|859.1|860.9|858.9|861.3|859.3|860.8|858.8|0
1665531600000|2022-10-11 23:40:00|861|859|861|859|861.2|859.2|860.9|858.9|0
1665531900000|2022-10-11 23:45:00|861.1|859.1|861.4|859.4|861.6|859.6|861|859|0
1665532200000|2022-10-11 23:50:00|861.5|859.5|861.1|859.1|861.5|859.5|860.9|858.9|0
1665532500000|2022-10-11 23:55:00|861.2|859.2|861.5|859.5|861.6|859.6|861|859|0
1665532800000|2022-10-12 00:00:00|860|859|859.7|858.7|861.4|860.4|859.4|858.4|48
1665533100000|2022-10-12 00:05:00|860.4|859.4|860|859|860.4|859.4|860|859|13
1665533400000|2022-10-12 00:10:00|859.8|858.8|859.5|858.5|859.8|858.8|859.4|858.4|30
1665533700000|2022-10-12 00:15:00|859.9|858.9|860.8|859.8|860.8|859.8|859.8|858.8|20
1665534000000|2022-10-12 00:20:00|861.6|860.6|861.7|860.7|861.7|860.7|861.6|860.6|7
1665534300000|2022-10-12 00:25:00|861.4|860.4|861.3|860.3|861.5|860.5|861.2|860.2|7
1665534600000|2022-10-12 00:30:00|861.2|860.2|861.3|860.3|861.3|860.3|861.1|860.1|11
1665535200000|2022-10-12 00:40:00|861.5|860.5|861.9|860.9|861.9|860.9|861.5|860.5|2
1665535500000|2022-10-12 00:45:00|862.3|861.3|864.6|863.6|864.6|863.6|862.3|861.3|81
1665535800000|2022-10-12 00:50:00|864|863|863.2|862.2|864|863|863.2|862.2|22
1665536100000|2022-10-12 00:55:00|863.3|862.3|863.3|862.3|863.3|862.3|863.3|862.3|2
1665536400000|2022-10-12 01:00:00|863.6|862.6|862.8|861.8|863.8|862.8|862.7|861.7|24
1665536700000|2022-10-12 01:05:00|862.5|861.5|862.8|861.8|862.8|861.8|862.5|861.5|21
1665537000000|2022-10-12 01:10:00|862|861|861.5|860.5|862|861|861.5|860.5|4
1665537300000|2022-10-12 01:15:00|862|861|862.5|861.5|862.8|861.8|861.6|860.6|74
1665537600000|2022-10-12 01:20:00|862.8|861.8|863.7|862.7|863.8|862.8|862.7|861.7|26
1665537900000|2022-10-12 01:25:00|863.4|862.4|862.1|861.1|863.5|862.5|861.9|860.9|18
1665538200000|2022-10-12 01:30:00|861.5|860.5|859.6|858.6|861.5|860.5|859.6|858.6|45
1665538500000|2022-10-12 01:35:00|859.8|858.8|859.4|858.4|860|859|858.8|857.8|73
1665538800000|2022-10-12 01:40:00|859.3|858.3|859.5|858.5|860.4|859.4|859|858|197
1665539100000|2022-10-12 01:45:00|859.4|858.4|858.8|857.8|859.5|858.5|857.8|856.8|102
1665539400000|2022-10-12 01:50:00|858.9|857.9|857.3|856.3|859.1|858.1|857.3|856.3|94
1665539700000|2022-10-12 01:55:00|857.1|856.1|857.6|856.6|857.6|856.6|857|856|29
1665540000000|2022-10-12 02:00:00|857.9|856.9|858.4|857.4|858.9|857.9|857.9|856.9|16
1665540300000|2022-10-12 02:05:00|858.2|857.2|856.6|855.6|858.6|857.6|856.6|855.6|77
1665540600000|2022-10-12 02:10:00|857|856|855.5|854.5|857|856|855|854|132
1665540900000|2022-10-12 02:15:00|855.4|854.4|855.8|854.8|856.2|855.2|855|854|25
1665541200000|2022-10-12 02:20:00|855.7|854.7|857.6|856.6|857.6|856.6|855.7|854.7|52
1665541500000|2022-10-12 02:25:00|857.2|856.2|857|856|857.8|856.8|857|856|13
1665541800000|2022-10-12 02:30:00|856.9|855.9|857.9|856.9|858.2|857.2|856.9|855.9|21
1665542100000|2022-10-12 02:35:00|858.2|857.2|856.6|855.6|858.4|857.4|856.6|855.6|17
1665542400000|2022-10-12 02:40:00|856.5|855.5|856.4|855.4|856.8|855.8|856.4|855.4|17
1665542700000|2022-10-12 02:45:00|856.1|855.1|857.3|856.3|857.3|856.3|856.1|855.1|26
1665543000000|2022-10-12 02:50:00|857.2|856.2|857.9|856.9|857.9|856.9|857.2|856.2|35
1665543300000|2022-10-12 02:55:00|857.6|856.6|858.3|857.3|858.3|857.3|857.6|856.6|26
1665543600000|2022-10-12 03:00:00|858.5|857.5|858.6|857.6|858.9|857.9|858.5|857.5|45
1665543900000|2022-10-12 03:05:00|858.7|857.7|858.7|857.7|859.1|858.1|858.4|857.4|70
1665544200000|2022-10-12 03:10:00|858.6|857.6|859.2|858.2|859.4|858.4|858.6|857.6|47
1665544500000|2022-10-12 03:15:00|859.1|858.1|859.4|858.4|859.8|858.8|858.8|857.8|24
1665544800000|2022-10-12 03:20:00|859.3|858.3|858.9|857.9|859.3|858.3|858.3|857.3|18
1665545100000|2022-10-12 03:25:00|858.8|857.8|858.8|857.8|858.9|857.9|858.8|857.8|7
1665545400000|2022-10-12 03:30:00|858|857|857.5|856.5|858|857|857.5|856.5|11
1665545700000|2022-10-12 03:35:00|857.3|856.3|857.7|856.7|857.8|856.8|857.3|856.3|11
1665546000000|2022-10-12 03:40:00|857.4|856.4|857.6|856.6|857.8|856.8|857.4|856.4|15
1665546300000|2022-10-12 03:45:00|857.4|856.4|857.5|856.5|857.8|856.8|857.3|856.3|13
1665546600000|2022-10-12 03:50:00|857.6|856.6|857.7|856.7|857.7|856.7|857.6|856.6|8
1665546900000|2022-10-12 03:55:00|858|857|858.4|857.4|858.7|857.7|858|857|27
1665547200000|2022-10-12 04:00:00|858.5|857.5|861.8|860.8|861.8|860.8|858.1|857.1|76
1665547500000|2022-10-12 04:05:00|861.9|860.9|860.7|859.7|862|861|860.4|859.4|50
1665547800000|2022-10-12 04:10:00|860.9|859.9|861.5|860.5|861.5|860.5|860.9|859.9|22
1665548100000|2022-10-12 04:15:00|861.6|860.6|861.3|860.3|861.7|860.7|861.2|860.2|9
1665548400000|2022-10-12 04:20:00|861.9|860.9|861.9|860.9|861.9|860.9|861.9|860.9|1
1665548700000|2022-10-12 04:25:00|861.6|860.6|861.7|860.7|862.1|861.1|861.4|860.4|13
1665549000000|2022-10-12 04:30:00|861.6|860.6|860.7|859.7|861.6|860.6|860.6|859.6|11
1665549300000|2022-10-12 04:35:00|860.8|859.8|860.4|859.4|860.8|859.8|860.4|859.4|41
1665549600000|2022-10-12 04:40:00|860.6|859.6|860.8|859.8|860.8|859.8|860.6|859.6|6
1665549900000|2022-10-12 04:45:00|861|860|861.5|860.5|861.5|860.5|861|860|4
1665550200000|2022-10-12 04:50:00|861.3|860.3|861.3|860.3|861.3|860.3|861.3|860.3|2
1665550500000|2022-10-12 04:55:00|860.9|859.9|860.9|859.9|860.9|859.9|860.9|859.9|2
1665550800000|2022-10-12 05:00:00|860.8|859.8|857.6|856.6|860.8|859.8|857.6|856.6|183
1665551100000|2022-10-12 05:05:00|857.7|856.7|857.9|856.9|858.2|857.2|857.5|856.5|53
1665551400000|2022-10-12 05:10:00|857.8|856.8|858.5|857.5|858.5|857.5|857.4|856.4|28
1665551700000|2022-10-12 05:15:00|858.3|857.3|857.5|856.5|858.5|857.5|857.5|856.5|12
1665552000000|2022-10-12 05:20:00|857.3|856.3|858.5|857.5|858.6|857.6|857.3|856.3|6
1665552300000|2022-10-12 05:25:00|858.6|857.6|858.6|857.6|858.6|857.6|857.8|856.8|12
1665552600000|2022-10-12 05:30:00|858.4|857.4|859.4|858.4|859.8|858.8|858|857|21
1665552900000|2022-10-12 05:35:00|859.8|858.8|859.1|858.1|859.9|858.9|859.1|858.1|13
1665553200000|2022-10-12 05:40:00|858.8|857.8|861.8|860.8|861.8|860.8|858.8|857.8|66
1665553500000|2022-10-12 05:45:00|861.9|860.9|863.3|862.3|864|863|861.4|860.4|130
1665553800000|2022-10-12 05:50:00|863.4|862.4|864.3|863.3|864.8|863.8|862.6|861.6|51
1665554100000|2022-10-12 05:55:00|864.5|863.5|864.1|863.1|864.7|863.7|863.2|862.2|70
1665554400000|2022-10-12 06:00:00|864.4|863.4|862.9|861.9|864.7|863.7|862.8|861.8|57
1665554700000|2022-10-12 06:05:00|862.8|861.8|863.4|862.4|864.8|863.8|862.8|861.8|61
1665555000000|2022-10-12 06:10:00|863.7|862.7|865.2|864.2|865.3|864.3|863.7|862.7|46
1665555300000|2022-10-12 06:15:00|865.3|864.3|865.9|864.9|867|866|865.1|864.1|336
1665555600000|2022-10-12 06:20:00|865.5|864.5|865.2|864.2|865.5|864.5|864.3|863.3|278
1665555900000|2022-10-12 06:25:00|865.4|864.4|867|866|867.3|866.3|864.9|863.9|90
1665556200000|2022-10-12 06:30:00|866.9|865.9|868.1|867.1|868.1|867.1|865.9|864.9|144
1665556500000|2022-10-12 06:35:00|868.2|867.2|869.5|868.5|869.5|868.5|868|867|181
1665556800000|2022-10-12 06:40:00|869.4|868.4|870.4|869.4|870.5|869.5|868.2|867.2|182
1665557100000|2022-10-12 06:45:00|870.5|869.5|873.7|872.7|873.8|872.8|870.1|869.1|354
1665557400000|2022-10-12 06:50:00|873.9|872.9|872.6|871.6|874|873|872.4|871.4|733
1665557700000|2022-10-12 06:55:00|872.8|871.8|870.6|869.6|872.9|871.9|870.5|869.5|583
1665558000000|2022-10-12 07:00:00|870.8|869.8|868.6|867.6|870.8|869.8|868.5|867.5|605
1665558300000|2022-10-12 07:05:00|868.5|867.5|868.4|867.4|870|869|868.1|867.1|288
1665558600000|2022-10-12 07:10:00|868.2|867.2|867.4|866.4|868.5|867.5|867.1|866.1|355
1665558900000|2022-10-12 07:15:00|867.1|866.1|868.1|867.1|868.1|867.1|866.5|865.5|319
1665559200000|2022-10-12 07:20:00|868|867|869.5|868.5|870|869|867.8|866.8|773
1665559500000|2022-10-12 07:25:00|869.2|868.2|865.7|864.7|869.2|868.2|865.1|864.1|889
1665559800000|2022-10-12 07:30:00|865.6|864.6|865.8|864.8|866|865|864.7|863.7|309
1665560100000|2022-10-12 07:35:00|865.6|864.6|865.3|864.3|866.4|865.4|864.9|863.9|436
1665560400000|2022-10-12 07:40:00|865.2|864.2|864.7|863.7|865.3|864.3|864.3|863.3|411
1665560700000|2022-10-12 07:45:00|864.6|863.6|864|863|865.3|864.3|863.9|862.9|432
1665561000000|2022-10-12 07:50:00|863.9|862.9|864.7|863.7|865|864|863.8|862.8|407
1665561300000|2022-10-12 07:55:00|864.8|863.8|863.7|862.7|864.8|863.8|863.4|862.4|232
1665561600000|2022-10-12 08:00:00|863.8|862.8|865.1|864.1|865.2|864.2|863.3|862.3|749
1665561900000|2022-10-12 08:05:00|865|864|864.8|863.8|865.3|864.3|864.4|863.4|342
1665562200000|2022-10-12 08:10:00|865|864|863.9|862.9|865|864|863.9|862.9|173
1665562500000|2022-10-12 08:15:00|864|863|864.9|863.9|865.6|864.6|864|863|176
1665562800000|2022-10-12 08:20:00|865|864|865.5|864.5|865.8|864.8|864.5|863.5|132
1665563100000|2022-10-12 08:25:00|865.4|864.4|866.2|865.2|866.5|865.5|865.1|864.1|172
1665563400000|2022-10-12 08:30:00|866.3|865.3|865.1|864.1|866.7|865.7|865.1|864.1|82
1665563700000|2022-10-12 08:35:00|865|864|865|864|865.5|864.5|864.6|863.6|99
1665564000000|2022-10-12 08:40:00|865.3|864.3|865.4|864.4|865.7|864.7|865.1|864.1|88
1665564300000|2022-10-12 08:45:00|865.3|864.3|865.5|864.5|866.2|865.2|865|864|106
1665564600000|2022-10-12 08:50:00|865.7|864.7|865.5|864.5|865.8|864.8|865.2|864.2|63
1665564900000|2022-10-12 08:55:00|865.6|864.6|865.3|864.3|865.9|864.9|865.2|864.2|112
1665565200000|2022-10-12 09:00:00|865.2|864.2|866.1|865.1|866.3|865.3|864.6|863.6|143
1665565500000|2022-10-12 09:05:00|866.2|865.2|865.8|864.8|866.2|865.2|865.6|864.6|116
1665565800000|2022-10-12 09:10:00|865.9|864.9|866.2|865.2|866.3|865.3|865.6|864.6|232
1665566100000|2022-10-12 09:15:00|866.3|865.3|866.4|865.4|866.7|865.7|866|865|190
1665566400000|2022-10-12 09:20:00|866.5|865.5|866.7|865.7|866.9|865.9|866.2|865.2|109
1665566700000|2022-10-12 09:25:00|866.8|865.8|868.2|867.2|868.3|867.3|866.8|865.8|457
1665567000000|2022-10-12 09:30:00|868.3|867.3|867.6|866.6|868.4|867.4|867.3|866.3|145
1665567300000|2022-10-12 09:35:00|867.5|866.5|867.7|866.7|867.9|866.9|867.3|866.3|216
1665567600000|2022-10-12 09:40:00|867.8|866.8|867|866|868.1|867.1|866.7|865.7|100
1665567900000|2022-10-12 09:45:00|866.9|865.9|866.4|865.4|866.9|865.9|866.4|865.4|105
1665568200000|2022-10-12 09:50:00|866.3|865.3|866.3|865.3|866.6|865.6|866.1|865.1|158
1665568500000|2022-10-12 09:55:00|866.4|865.4|866.6|865.6|866.7|865.7|866.4|865.4|100
1665568800000|2022-10-12 10:00:00|866.7|865.7|866.8|865.8|867.2|866.2|866.5|865.5|233
1665569100000|2022-10-12 10:05:00|866.9|865.9|866.4|865.4|867|866|866.4|865.4|421
1665569400000|2022-10-12 10:10:00|866.5|865.5|866|865|866.5|865.5|865.8|864.8|333
1665569700000|2022-10-12 10:15:00|866.1|865.1|865.9|864.9|866.5|865.5|865.7|864.7|134
1665570000000|2022-10-12 10:20:00|866|865|865.3|864.3|866.1|865.1|865.2|864.2|74
1665570300000|2022-10-12 10:25:00|865.2|864.2|865.3|864.3|865.4|864.4|864.8|863.8|75
1665570600000|2022-10-12 10:30:00|865.2|864.2|864.8|863.8|865.2|864.2|864.5|863.5|78
1665570900000|2022-10-12 10:35:00|864.9|863.9|865.1|864.1|865.4|864.4|864.7|863.7|70
1665571200000|2022-10-12 10:40:00|865.2|864.2|865|864|865.4|864.4|864.6|863.6|118
1665571500000|2022-10-12 10:45:00|864.9|863.9|864.7|863.7|865.3|864.3|864.6|863.6|67
1665571800000|2022-10-12 10:50:00|864.5|863.5|864.6|863.6|864.7|863.7|864|863|571
1665572100000|2022-10-12 10:55:00|864.5|863.5|865.4|864.4|865.4|864.4|864.5|863.5|135
1665572400000|2022-10-12 11:00:00|865.5|864.5|865.6|864.6|865.9|864.9|865.2|864.2|255
1665572700000|2022-10-12 11:05:00|865.7|864.7|866|865|866.1|865.1|865.7|864.7|262
1665573000000|2022-10-12 11:10:00|865.9|864.9|866|865|866.4|865.4|865.1|864.1|213
1665573300000|2022-10-12 11:15:00|865.8|864.8|865.8|864.8|865.9|864.9|865.5|864.5|244
1665573600000|2022-10-12 11:20:00|865.7|864.7|866.5|865.5|866.5|865.5|865.6|864.6|321
1665573900000|2022-10-12 11:25:00|866.4|865.4|866.9|865.9|867|866|866.3|865.3|251
1665574200000|2022-10-12 11:30:00|866.8|865.8|866.5|865.5|866.9|865.9|866.5|865.5|212
1665574500000|2022-10-12 11:35:00|866.4|865.4|866.5|865.5|867|866|866|865|205
1665574800000|2022-10-12 11:40:00|866.4|865.4|865.8|864.8|866.4|865.4|865.8|864.8|89
1665575100000|2022-10-12 11:45:00|865.9|864.9|865.4|864.4|865.9|864.9|865.1|864.1|146
1665575400000|2022-10-12 11:50:00|865.3|864.3|865.4|864.4|865.6|864.6|865|864|131
1665575700000|2022-10-12 11:55:00|865.3|864.3|865.1|864.1|865.8|864.8|865.1|864.1|155
1665576000000|2022-10-12 12:00:00|865.2|864.2|865.4|864.4|865.7|864.7|865.2|864.2|174
1665576300000|2022-10-12 12:05:00|865.3|864.3|865.6|864.6|865.6|864.6|864.9|863.9|320
1665576600000|2022-10-12 12:10:00|865.5|864.5|865.5|864.5|865.7|864.7|865|864|414
1665576900000|2022-10-12 12:15:00|865.6|864.6|865.4|864.4|865.8|864.8|865.4|864.4|565
1665577200000|2022-10-12 12:20:00|865.5|864.5|865.9|864.9|865.9|864.9|864.8|863.8|383
1665577500000|2022-10-12 12:25:00|866|865|865.6|864.6|866.3|865.3|865.3|864.3|250
1665577800000|2022-10-12 12:30:00|865.2|864.2|861.5|860.5|865.2|864.2|860.6|859.6|974
1665578100000|2022-10-12 12:35:00|861.4|860.4|862|861|862.5|861.5|860.6|859.6|494
1665578400000|2022-10-12 12:40:00|862.1|861.1|863.6|862.6|863.9|862.9|861.4|860.4|468
1665578700000|2022-10-12 12:45:00|863.5|862.5|862.8|861.8|863.8|862.8|862.5|861.5|224
1665579000000|2022-10-12 12:50:00|863|862|862.8|861.8|863.8|862.8|862.3|861.3|124
1665579300000|2022-10-12 12:55:00|862.7|861.7|862.8|861.8|863.5|862.5|862.5|861.5|140
1665579600000|2022-10-12 13:00:00|862.7|861.7|861.4|860.4|862.9|861.9|861.2|860.2|285
1665579900000|2022-10-12 13:05:00|861.5|860.5|860.1|859.1|861.5|860.5|859.9|858.9|238
1665580200000|2022-10-12 13:10:00|860|859|860.2|859.2|860.8|859.8|860|859|437
1665580500000|2022-10-12 13:15:00|860.3|859.3|861.6|860.6|861.6|860.6|860.2|859.2|214
1665580800000|2022-10-12 13:20:00|861.5|860.5|861.6|860.6|861.7|860.7|861|860|136
1665581100000|2022-10-12 13:25:00|861.5|860.5|861.3|860.3|861.5|860.5|861.1|860.1|293
1665581400000|2022-10-12 13:30:00|861.1|860.6|859.8|859.3|861.1|860.6|858.2|857.7|2216
1665581700000|2022-10-12 13:35:00|859.7|859.2|864.2|863.7|864.5|864|859.7|859.2|2297
1665582000000|2022-10-12 13:40:00|864|863.5|865|864.5|865.1|864.6|863.3|862.8|1808
1665582300000|2022-10-12 13:45:00|864.9|864.4|863|862.5|865.6|865.1|862.9|862.4|2132
1665582600000|2022-10-12 13:50:00|862.9|862.4|861.7|861.2|863.6|863.1|861.4|860.9|1992
1665582900000|2022-10-12 13:55:00|861.6|861.1|862.7|862.2|863.5|863|861.3|860.8|1343
1665583200000|2022-10-12 14:00:00|862.8|862.3|863.2|862.7|863.9|863.4|862.6|862.1|1762
1665583500000|2022-10-12 14:05:00|863.3|862.8|861.7|861.2|863.5|863|861.3|860.8|1054
1665583800000|2022-10-12 14:10:00|861.8|861.3|861.1|860.6|862.1|861.6|860.8|860.3|991
1665584100000|2022-10-12 14:15:00|861|860.5|861.2|860.7|861.5|861|860.3|859.8|957
1665584400000|2022-10-12 14:20:00|861|860.5|859.7|859.2|861|860.5|859|858.5|1265
1665584700000|2022-10-12 14:25:00|859.6|859.1|860.7|860.2|861.9|861.4|859.5|859|911
1665585000000|2022-10-12 14:30:00|860.6|860.1|861.6|861.1|862.3|861.8|860.3|859.8|981
1665585300000|2022-10-12 14:35:00|861.5|861|860.1|859.6|861.6|861.1|860.1|859.6|526
1665585600000|2022-10-12 14:40:00|860|859.5|859.4|858.9|860.4|859.9|859.4|858.9|769
1665585900000|2022-10-12 14:45:00|859.3|858.8|859.3|858.8|859.9|859.4|858.5|858|1049
1665586200000|2022-10-12 14:50:00|859.4|858.9|860.5|860|860.6|860.1|859.2|858.7|488
1665586500000|2022-10-12 14:55:00|860.2|859.7|859.5|859|860.6|860.1|859.5|859|498
1665586800000|2022-10-12 15:00:00|859.6|859.1|860.1|859.6|860.8|860.3|859.3|858.8|998
1665587100000|2022-10-12 15:05:00|860|859.5|859.1|858.6|860.4|859.9|859|858.5|3453
1665587400000|2022-10-12 15:10:00|859.2|858.7|859.8|859.3|859.8|859.3|859.1|858.6|3443
1665587700000|2022-10-12 15:15:00|859.9|859.4|861.1|860.6|861.3|860.8|859.5|859|732
1665588000000|2022-10-12 15:20:00|860.9|860.4|860.8|860.3|861.7|861.2|860.5|860|965
1665588300000|2022-10-12 15:25:00|860.7|860.2|861.5|861|861.5|861|860.2|859.7|1309
1665588600000|2022-10-12 15:30:00|861.4|860.9|860.4|859.9|861.5|861|860.4|859.9|1082
1665588900000|2022-10-12 15:35:00|860.3|859.8|860.7|860.2|861.5|861|860.2|859.7|560
1665589200000|2022-10-12 15:40:00|860.6|860.1|861.2|860.7|862.1|861.6|860.4|859.9|558
1665589500000|2022-10-12 15:45:00|861.3|860.8|861.5|861|861.6|861.1|861.1|860.6|226
1665589800000|2022-10-12 15:50:00|861.4|860.9|862|861.5|862.1|861.6|861.3|860.8|211
1665590100000|2022-10-12 15:55:00|861.9|861.4|861.9|861.4|862.2|861.7|861.4|860.9|300
1665590400000|2022-10-12 16:00:00|862|861.5|861.7|861.2|862.4|861.9|861.6|861.1|363
1665590700000|2022-10-12 16:05:00|861.6|861.1|861.1|860.6|862.4|861.9|861|860.5|571
1665591000000|2022-10-12 16:10:00|861.2|860.7|860.5|860|861.3|860.8|860.1|859.6|552
1665591300000|2022-10-12 16:15:00|860.4|859.9|860.6|860.1|861|860.5|860.2|859.7|679
1665591600000|2022-10-12 16:20:00|860.5|860|860.3|859.8|860.8|860.3|860.2|859.7|400
1665591900000|2022-10-12 16:25:00|860.1|859.6|860.1|859.6|860.6|860.1|859.7|859.2|468
1665592200000|2022-10-12 16:30:00|860|859.5|859.8|859.3|860.1|859.6|859.4|858.9|287
1665592500000|2022-10-12 16:35:00|859.9|859.4|859.3|858.8|859.9|859.4|859.1|858.6|229
1665592800000|2022-10-12 16:40:00|859.2|858.7|859.3|858.8|859.3|858.8|859.1|858.6|222
1665593100000|2022-10-12 16:45:00|859.4|858.9|860|859.5|860.1|859.6|859.4|858.9|284
1665593400000|2022-10-12 16:50:00|860.1|859.6|860.6|860.1|860.8|860.3|860.1|859.6|203
1665593700000|2022-10-12 16:55:00|860.7|860.2|860.8|860.3|861.4|860.9|860.7|860.2|188
1665594000000|2022-10-12 17:00:00|860.7|860.2|860.8|860.3|861.6|861.1|860.7|860.2|735
1665594300000|2022-10-12 17:05:00|860.9|860.4|861.3|860.8|861.4|860.9|860.7|860.2|259
1665594600000|2022-10-12 17:10:00|861.2|860.7|861.5|861|861.5|861|861.1|860.6|143
1665594900000|2022-10-12 17:15:00|861.4|860.9|860.5|860|861.4|860.9|860.5|860|202
1665595200000|2022-10-12 17:20:00|860.6|860.1|860.7|860.2|860.8|860.3|860.5|860|216
1665595500000|2022-10-12 17:25:00|860.6|860.1|861.2|860.7|861.4|860.9|860.6|860.1|225
1665595800000|2022-10-12 17:30:00|861.3|860.8|860.7|860.2|861.3|860.8|860.5|860|369
1665596100000|2022-10-12 17:35:00|860.6|860.1|860.5|860|860.6|860.1|860.1|859.6|237
1665596400000|2022-10-12 17:40:00|860.6|860.1|860.5|860|860.8|860.3|860.3|859.8|183
1665596700000|2022-10-12 17:45:00|860.4|859.9|860.9|860.4|860.9|860.4|860.2|859.7|300
1665597000000|2022-10-12 17:50:00|860.8|860.3|860.9|860.4|861|860.5|860.5|860|222
1665597300000|2022-10-12 17:55:00|860.8|860.3|861.1|860.6|861.1|860.6|860.4|859.9|231
1665597600000|2022-10-12 18:00:00|861.2|860.7|861.1|860.6|862.8|862.3|860.1|859.6|1130
1665597900000|2022-10-12 18:05:00|861|860.5|862.4|861.9|863.1|862.6|860.7|860.2|574
1665598200000|2022-10-12 18:10:00|861.9|861.4|863.4|862.9|863.9|863.4|861.7|861.2|706
1665598500000|2022-10-12 18:15:00|863.6|863.1|863.1|862.6|863.8|863.3|862.8|862.3|938
1665598800000|2022-10-12 18:20:00|863|862.5|862.4|861.9|863.2|862.7|861.8|861.3|335
1665599100000|2022-10-12 18:25:00|862.5|862|863|862.5|863.5|863|862.3|861.8|465
1665599400000|2022-10-12 18:30:00|863.1|862.6|862.9|862.4|863.3|862.8|862.4|861.9|381
1665599700000|2022-10-12 18:35:00|862.8|862.3|862.7|862.2|863.5|863|862.5|862|240
1665600000000|2022-10-12 18:40:00|862.6|862.1|862.4|861.9|863|862.5|862.3|861.8|333
1665600300000|2022-10-12 18:45:00|862.2|861.7|861.5|861|862.6|862.1|861.4|860.9|369
1665600600000|2022-10-12 18:50:00|861.4|860.9|861.1|860.6|861.6|861.1|860.9|860.4|461
1665600900000|2022-10-12 18:55:00|861|860.5|861.1|860.6|861.4|860.9|860.8|860.3|531
1665601200000|2022-10-12 19:00:00|861|860.5|860.2|859.7|861.2|860.7|860|859.5|427
1665601500000|2022-10-12 19:05:00|860.1|859.6|860.5|860|860.8|860.3|860|859.5|655
1665601800000|2022-10-12 19:10:00|860.6|860.1|860.8|860.3|861|860.5|860.6|860.1|390
1665602100000|2022-10-12 19:15:00|860.7|860.2|861.5|861|861.7|861.2|860.4|859.9|495
1665602400000|2022-10-12 19:20:00|861.6|861.1|861.2|860.7|861.8|861.3|861.1|860.6|350
1665602700000|2022-10-12 19:25:00|861.1|860.6|861|860.5|861.5|861|860.9|860.4|404
1665603000000|2022-10-12 19:30:00|861.1|860.6|861.5|861|861.6|861.1|860.8|860.3|369
1665603300000|2022-10-12 19:35:00|861.6|861.1|861.6|861.1|861.9|861.4|861.5|861|400
1665603600000|2022-10-12 19:40:00|861.7|861.2|861.8|861.3|861.9|861.4|861.4|860.9|777
1665603900000|2022-10-12 19:45:00|861.7|861.2|861.2|860.7|861.9|861.4|861.2|860.7|834
1665604200000|2022-10-12 19:50:00|861.1|860.6|861.2|860.7|861.5|861|860.8|860.3|910
1665604500000|2022-10-12 19:55:00|861.1|860.6|860.8|860.3|861.3|860.8|860.6|860.1|7163
1665604800000|2022-10-12 20:00:00|860.9|859.9|860.8|859.8|861.3|860.3|860.7|859.7|855
1665605100000|2022-10-12 20:05:00|860.7|859.7|861.3|860.3|861.3|860.3|860.6|859.6|91
1665605400000|2022-10-12 20:10:00|861.4|860.4|861.2|860.2|861.4|860.4|861.1|860.1|75
1665605700000|2022-10-12 20:15:00|861.1|860.1|861.3|860.3|861.4|860.4|861.1|860.1|63
1665606000000|2022-10-12 20:20:00|861.4|860.4|861.3|860.3|861.4|860.4|861.3|860.3|8
1665606300000|2022-10-12 20:25:00|861.6|860.6|861.7|860.7|862|861|861.5|860.5|90
1665606600000|2022-10-12 20:30:00|861.6|860.6|861.3|860.3|861.6|860.6|861.3|860.3|25
1665606900000|2022-10-12 20:35:00|861.4|860.4|861.4|860.4|861.4|860.4|861.3|860.3|10
1665607200000|2022-10-12 20:40:00|861.3|860.3|861.3|860.3|861.3|860.3|861.3|860.3|4
1665607500000|2022-10-12 20:45:00|861.4|860.4|861.6|860.6|861.6|860.6|861.4|860.4|5
1665607800000|2022-10-12 20:50:00|861.5|860.5|861.7|860.7|861.7|860.7|861.5|860.5|5
1665608100000|2022-10-12 20:55:00|861.9|860.9|861.9|860.9|862.4|861.4|861.5|860.5|36
1665609000000|2022-10-12 21:10:00|860.8|859.8|860.2|859.2|860.8|859.8|860.2|859.2|16
1665612000000|2022-10-12 22:00:00|863.3|861.3|863.9|861.9|864|862|863.3|861.3|0
1665612300000|2022-10-12 22:05:00|863.8|861.8|863.6|861.6|863.9|861.9|863.3|861.3|0
1665612600000|2022-10-12 22:10:00|863.5|861.5|863.3|861.3|863.5|861.5|863.1|861.1|0
1665612900000|2022-10-12 22:15:00|863.4|861.4|863.1|861.1|863.4|861.4|863.1|861.1|0
1665613200000|2022-10-12 22:20:00|863.2|861.2|863.2|861.2|863.5|861.5|863|861|0
1665613500000|2022-10-12 22:25:00|863.3|861.3|863.4|861.4|863.4|861.4|863.1|861.1|0
1665613800000|2022-10-12 22:30:00|863.5|861.5|863.2|861.2|863.5|861.5|863.1|861.1|0
1665614100000|2022-10-12 22:35:00|863.1|861.1|863|861|863.3|861.3|863|861|0
1665614400000|2022-10-12 22:40:00|863.1|861.1|863.3|861.3|863.3|861.3|863|861|0
1665614700000|2022-10-12 22:45:00|863.2|861.2|863.3|861.3|863.3|861.3|863.2|861.2|0
1665615000000|2022-10-12 22:50:00|863.2|861.2|863.3|861.3|863.4|861.4|863|861|0
1665615300000|2022-10-12 22:55:00|863.2|861.2|863.2|861.2|863.3|861.3|863.2|861.2|0
1665615600000|2022-10-12 23:00:00|863.1|861.1|863.1|861.1|863.3|861.3|863|861|0
1665615900000|2022-10-12 23:05:00|863|861|863|861|863.1|861.1|862.9|860.9|0
1665616200000|2022-10-12 23:10:00|862.9|860.9|863.5|861.5|863.6|861.6|862.9|860.9|0
1665616500000|2022-10-12 23:15:00|863.4|861.4|863.5|861.5|863.6|861.6|863.4|861.4|0
1665616800000|2022-10-12 23:20:00|863.6|861.6|863.4|861.4|863.6|861.6|863.4|861.4|0
1665617100000|2022-10-12 23:25:00|863.5|861.5|863.5|861.5|863.6|861.6|863.4|861.4|0
1665617400000|2022-10-12 23:30:00|863.6|861.6|863.6|861.6|863.7|861.7|863.5|861.5|0
1665617700000|2022-10-12 23:35:00|863.5|861.5|863.6|861.6|863.6|861.6|863.5|861.5|0
1665618000000|2022-10-12 23:40:00|863.7|861.7|863.6|861.6|863.7|861.7|863.6|861.6|0
1665618300000|2022-10-12 23:45:00|863.7|861.7|863.9|861.9|863.9|861.9|863.7|861.7|0
1665618600000|2022-10-12 23:50:00|864.2|862.2|864|862|864.4|862.4|864|862|0
1665618900000|2022-10-12 23:55:00|863.9|861.9|864|862|864.2|862.2|863.9|861.9|0
1665619200000|2022-10-13 00:00:00|860.6|859.6|863.5|862.5|864.6|863.6|860.6|859.6|17
1665619500000|2022-10-13 00:05:00|864.2|863.2|863.5|862.5|864.7|863.7|863|862|88
1665619800000|2022-10-13 00:10:00|863.2|862.2|863.2|862.2|863.3|862.3|862.9|861.9|35
1665620100000|2022-10-13 00:15:00|863.3|862.3|863.3|862.3|863.3|862.3|863.3|862.3|1
1665620400000|2022-10-13 00:20:00|863.4|862.4|863.4|862.4|863.5|862.5|863.2|862.2|22
1665620700000|2022-10-13 00:25:00|863.8|862.8|863.8|862.8|863.8|862.8|863.8|862.8|2
1665621000000|2022-10-13 00:30:00|863.9|862.9|863.7|862.7|863.9|862.9|863.7|862.7|3
1665621300000|2022-10-13 00:35:00|864|863|863.8|862.8|864|863|863.8|862.8|2
1665621600000|2022-10-13 00:40:00|863.6|862.6|863.4|862.4|863.6|862.6|863.4|862.4|9
1665621900000|2022-10-13 00:45:00|863|862|862.3|861.3|863|862|862.1|861.1|15
1665622200000|2022-10-13 00:50:00|862.6|861.6|863.2|862.2|863.2|862.2|862.5|861.5|53
1665622500000|2022-10-13 00:55:00|863.3|862.3|863.3|862.3|863.3|862.3|863.3|862.3|6
1665622800000|2022-10-13 01:00:00|863.6|862.6|863.4|862.4|863.6|862.6|863.4|862.4|5
1665623100000|2022-10-13 01:05:00|863.3|862.3|862.6|861.6|863.4|862.4|862.6|861.6|24
1665623400000|2022-10-13 01:10:00|862.8|861.8|862.6|861.6|863|862|862.5|861.5|9
1665623700000|2022-10-13 01:15:00|862.2|861.2|863|862|863.6|862.6|862.1|861.1|39
1665624000000|2022-10-13 01:20:00|863.1|862.1|861.9|860.9|863.8|862.8|861.9|860.9|110
1665624300000|2022-10-13 01:25:00|862.3|861.3|863.2|862.2|863.2|862.2|862.1|861.1|34
1665624600000|2022-10-13 01:30:00|863.1|862.1|861.9|860.9|864|863|861.4|860.4|88
1665624900000|2022-10-13 01:35:00|861.7|860.7|861.1|860.1|862.9|861.9|861.1|860.1|59
1665625200000|2022-10-13 01:40:00|861.2|860.2|861.9|860.9|861.9|860.9|860.3|859.3|99
1665625500000|2022-10-13 01:45:00|862.2|861.2|863.3|862.3|863.5|862.5|862.2|861.2|25
1665625800000|2022-10-13 01:50:00|863.5|862.5|863|862|865|864|863|862|58
1665626100000|2022-10-13 01:55:00|863.3|862.3|862|861|863.3|862.3|861.6|860.6|29
1665626400000|2022-10-13 02:00:00|861.9|860.9|861|860|861.9|860.9|861|860|32
1665626700000|2022-10-13 02:05:00|861.2|860.2|860.7|859.7|861.2|860.2|860.5|859.5|26
1665627000000|2022-10-13 02:10:00|860.8|859.8|859.1|858.1|860.8|859.8|858.5|857.5|140
1665627300000|2022-10-13 02:15:00|858.9|857.9|858.2|857.2|858.9|857.9|857.9|856.9|126
1665627600000|2022-10-13 02:20:00|858.3|857.3|858.7|857.7|858.8|857.8|857.8|856.8|51
1665627900000|2022-10-13 02:25:00|858.5|857.5|857.6|856.6|858.6|857.6|857.5|856.5|22
1665628200000|2022-10-13 02:30:00|857.5|856.5|858.3|857.3|858.3|857.3|857.1|856.1|45
1665628500000|2022-10-13 02:35:00|858.5|857.5|857.6|856.6|858.8|857.8|857.4|856.4|120
1665628800000|2022-10-13 02:40:00|857.4|856.4|858|857|858.2|857.2|857.3|856.3|50
1665629100000|2022-10-13 02:45:00|857.9|856.9|857.3|856.3|857.9|856.9|857.3|856.3|22
1665629400000|2022-10-13 02:50:00|857.5|856.5|858.6|857.6|858.9|857.9|857.3|856.3|26
1665629700000|2022-10-13 02:55:00|858.2|857.2|857.2|856.2|858.2|857.2|857|856|20
1665630000000|2022-10-13 03:00:00|857.4|856.4|857|856|857.4|856.4|857|856|7
1665630300000|2022-10-13 03:05:00|856.9|855.9|857.9|856.9|857.9|856.9|856.9|855.9|5
1665630600000|2022-10-13 03:10:00|858|857|858.8|857.8|858.8|857.8|858|857|14
1665630900000|2022-10-13 03:15:00|858.9|857.9|858.7|857.7|858.9|857.9|858.3|857.3|5
1665631200000|2022-10-13 03:20:00|858.5|857.5|859|858|859.3|858.3|858.5|857.5|17
1665631500000|2022-10-13 03:25:00|858.4|857.4|858.8|857.8|859|858|858.3|857.3|32
1665631800000|2022-10-13 03:30:00|859.1|858.1|858.9|857.9|859.1|858.1|858.8|857.8|31
1665632100000|2022-10-13 03:35:00|859.1|858.1|859.4|858.4|859.7|858.7|859|858|54
1665632400000|2022-10-13 03:40:00|859|858|859|858|859|858|858.9|857.9|11
1665632700000|2022-10-13 03:45:00|859.3|858.3|859.1|858.1|859.3|858.3|858.9|857.9|8
1665633000000|2022-10-13 03:50:00|859|858|859|858|859|858|859|858|2
1665633300000|2022-10-13 03:55:00|858.6|857.6|858.6|857.6|858.6|857.6|858.6|857.6|2
1665633600000|2022-10-13 04:00:00|858.5|857.5|858.5|857.5|858.5|857.5|858.5|857.5|8
1665633900000|2022-10-13 04:05:00|858.4|857.4|858.3|857.3|858.4|857.4|858.3|857.3|5
1665634200000|2022-10-13 04:10:00|858.4|857.4|858.4|857.4|858.4|857.4|858.4|857.4|4
1665634800000|2022-10-13 04:20:00|||||||||4
1665635100000|2022-10-13 04:25:00|858.3|857.3|858.1|857.1|858.3|857.3|858.1|857.1|12
1665635400000|2022-10-13 04:30:00|858.6|857.6|858.6|857.6|858.6|857.6|858.6|857.6|5
1665635700000|2022-10-13 04:35:00|858.3|857.3|858.1|857.1|858.3|857.3|858.1|857.1|6
1665636000000|2022-10-13 04:40:00|857.8|856.8|857.7|856.7|858|857|857.7|856.7|8
1665636300000|2022-10-13 04:45:00|857.5|856.5|857.3|856.3|857.5|856.5|857.2|856.2|18
1665636600000|2022-10-13 04:50:00|857.7|856.7|857.6|856.6|857.7|856.7|857.6|856.6|10
1665636900000|2022-10-13 04:55:00|857.7|856.7|857.7|856.7|857.7|856.7|857.7|856.7|5
1665637200000|2022-10-13 05:00:00|857.6|856.6|856.4|855.4|857.6|856.6|856.3|855.3|88
1665637500000|2022-10-13 05:05:00|856.3|855.3|856.8|855.8|856.8|855.8|856.1|855.1|22
1665637800000|2022-10-13 05:10:00|856.6|855.6|857.3|856.3|857.3|856.3|856.6|855.6|15
1665638100000|2022-10-13 05:15:00|857.7|856.7|857.2|856.2|857.7|856.7|857.2|856.2|6
1665638400000|2022-10-13 05:20:00|856.9|855.9|856.4|855.4|856.9|855.9|856.2|855.2|9
1665638700000|2022-10-13 05:25:00|856.7|855.7|857.1|856.1|857.2|856.2|856.7|855.7|3
1665639000000|2022-10-13 05:30:00|856.7|855.7|857.9|856.9|858|857|856.7|855.7|28
1665639300000|2022-10-13 05:35:00|857.8|856.8|858.6|857.6|858.7|857.7|857.8|856.8|21
1665639600000|2022-10-13 05:40:00|858.4|857.4|859.1|858.1|860.9|859.9|858.4|857.4|87
1665639900000|2022-10-13 05:45:00|858.9|857.9|857.7|856.7|858.9|857.9|857.7|856.7|32
1665640200000|2022-10-13 05:50:00|857.6|856.6|857.6|856.6|858|857|857.5|856.5|21
1665640500000|2022-10-13 05:55:00|857.4|856.4|856.7|855.7|857.4|856.4|856.7|855.7|63
1665640800000|2022-10-13 06:00:00|856.5|855.5|857.1|856.1|857.7|856.7|856.4|855.4|49
1665641100000|2022-10-13 06:05:00|856.9|855.9|856.7|855.7|857.4|856.4|856.7|855.7|25
1665641400000|2022-10-13 06:10:00|857|856|855.9|854.9|857|856|855.4|854.4|193
1665641700000|2022-10-13 06:15:00|855.6|854.6|856.4|855.4|856.4|855.4|855.4|854.4|107
1665642000000|2022-10-13 06:20:00|855.7|854.7|855.1|854.1|856|855|854.9|853.9|165
1665642300000|2022-10-13 06:25:00|855.2|854.2|854.4|853.4|855.3|854.3|854.1|853.1|146
1665642600000|2022-10-13 06:30:00|854.5|853.5|855.2|854.2|855.4|854.4|854.2|853.2|61
1665642900000|2022-10-13 06:35:00|855.1|854.1|855.1|854.1|855.4|854.4|854.9|853.9|240
1665643200000|2022-10-13 06:40:00|855.3|854.3|855.7|854.7|856|855|855.2|854.2|236
1665643500000|2022-10-13 06:45:00|855.9|854.9|856.2|855.2|856.2|855.2|855.8|854.8|53
1665643800000|2022-10-13 06:50:00|856.3|855.3|856.8|855.8|856.9|855.9|856.3|855.3|46
1665644100000|2022-10-13 06:55:00|856.9|855.9|856.2|855.2|856.9|855.9|856|855|111
1665644400000|2022-10-13 07:00:00|856.1|855.1|854.6|853.6|856.2|855.2|854.2|853.2|819
1665644700000|2022-10-13 07:05:00|854.5|853.5|854.1|853.1|854.6|853.6|853.6|852.6|202
1665645000000|2022-10-13 07:10:00|853.6|852.6|855|854|855|854|853.6|852.6|131
1665645300000|2022-10-13 07:15:00|854.9|853.9|855.7|854.7|855.7|854.7|854.9|853.9|129
1665645600000|2022-10-13 07:20:00|855.8|854.8|855.5|854.5|856|855|855|854|137
1665645900000|2022-10-13 07:25:00|855.4|854.4|855.8|854.8|856.1|855.1|855.1|854.1|51
1665646200000|2022-10-13 07:30:00|855.3|854.3|854.9|853.9|855.3|854.3|854.5|853.5|31
1665646500000|2022-10-13 07:35:00|854.8|853.8|854.2|853.2|855|854|854.2|853.2|31
1665646800000|2022-10-13 07:40:00|854.6|853.6|855.2|854.2|855.8|854.8|854.6|853.6|67
1665647100000|2022-10-13 07:45:00|855.1|854.1|854.9|853.9|855.4|854.4|854.5|853.5|436
1665647400000|2022-10-13 07:50:00|854.8|853.8|855.1|854.1|855.5|854.5|854.8|853.8|120
1665647700000|2022-10-13 07:55:00|855|854|854.7|853.7|855.4|854.4|854.7|853.7|48
1665648000000|2022-10-13 08:00:00|854.5|853.5|854.1|853.1|854.7|853.7|853.6|852.6|444
1665648300000|2022-10-13 08:05:00|854|853|853.4|852.4|854.4|853.4|853.4|852.4|101
1665648600000|2022-10-13 08:10:00|853.5|852.5|853.8|852.8|853.9|852.9|853|852|117
1665648900000|2022-10-13 08:15:00|853.9|852.9|854.3|853.3|854.4|853.4|853.9|852.9|69
1665649200000|2022-10-13 08:20:00|854|853|853.9|852.9|854|853|853.5|852.5|50
1665649500000|2022-10-13 08:25:00|853.8|852.8|854.4|853.4|854.4|853.4|853.5|852.5|109
1665649800000|2022-10-13 08:30:00|854.2|853.2|854.8|853.8|855.4|854.4|854.1|853.1|102
1665650100000|2022-10-13 08:35:00|854.9|853.9|855.4|854.4|855.5|854.5|854.9|853.9|116
1665650400000|2022-10-13 08:40:00|855.6|854.6|855.2|854.2|855.8|854.8|855.2|854.2|81
1665650700000|2022-10-13 08:45:00|855.4|854.4|855.4|854.4|855.5|854.5|855|854|26
1665651000000|2022-10-13 08:50:00|855.5|854.5|856.2|855.2|856.2|855.2|855.5|854.5|88
1665651300000|2022-10-13 08:55:00|856.3|855.3|856.5|855.5|856.7|855.7|856.2|855.2|62
1665651600000|2022-10-13 09:00:00|856.4|855.4|856.9|855.9|857.2|856.2|856.4|855.4|92
1665651900000|2022-10-13 09:05:00|857|856|857.6|856.6|857.7|856.7|856.7|855.7|144
1665652200000|2022-10-13 09:10:00|857.7|856.7|858.2|857.2|858.4|857.4|857.4|856.4|140
1665652500000|2022-10-13 09:15:00|858|857|857.9|856.9|858.4|857.4|857.6|856.6|163
1665652800000|2022-10-13 09:20:00|858|857|857.6|856.6|858.2|857.2|857.4|856.4|30
1665653100000|2022-10-13 09:25:00|857.5|856.5|857.8|856.8|857.9|856.9|857.5|856.5|220
1665653400000|2022-10-13 09:30:00|857.7|856.7|857.8|856.8|858|857|857.7|856.7|75
1665653700000|2022-10-13 09:35:00|857.6|856.6|857.5|856.5|857.6|856.6|856.9|855.9|128
1665654000000|2022-10-13 09:40:00|857.4|856.4|857.7|856.7|857.8|856.8|857.4|856.4|36
1665654300000|2022-10-13 09:45:00|857.4|856.4|857.5|856.5|858.1|857.1|857.3|856.3|57
1665654600000|2022-10-13 09:50:00|857.4|856.4|857.2|856.2|857.6|856.6|857.2|856.2|101
1665654900000|2022-10-13 09:55:00|857.1|856.1|856.9|855.9|857.1|856.1|856.7|855.7|52
1665655200000|2022-10-13 10:00:00|857|856|856.9|855.9|857.3|856.3|856.8|855.8|104
1665655500000|2022-10-13 10:05:00|856.7|855.7|856.3|855.3|856.7|855.7|856.3|855.3|178
1665655800000|2022-10-13 10:10:00|856.4|855.4|856.5|855.5|856.7|855.7|856.3|855.3|93
1665656100000|2022-10-13 10:15:00|856.6|855.6|856.4|855.4|856.6|855.6|856.2|855.2|79
1665656400000|2022-10-13 10:20:00|856.3|855.3|856.6|855.6|856.7|855.7|856.3|855.3|85
1665656700000|2022-10-13 10:25:00|856.8|855.8|857.2|856.2|857.4|856.4|856.8|855.8|134
1665657000000|2022-10-13 10:30:00|857|856|857|856|857.3|856.3|857|856|37
1665657300000|2022-10-13 10:35:00|857.1|856.1|857.3|856.3|857.5|856.5|857.1|856.1|110
1665657600000|2022-10-13 10:40:00|857.4|856.4|857.7|856.7|857.7|856.7|857.4|856.4|134
1665657900000|2022-10-13 10:45:00|857.6|856.6|857.9|856.9|857.9|856.9|857.1|856.1|181
1665658200000|2022-10-13 10:50:00|857.8|856.8|857.4|856.4|857.8|856.8|857.4|856.4|94
1665658500000|2022-10-13 10:55:00|857.6|856.6|857.5|856.5|857.8|856.8|857.3|856.3|70
1665658800000|2022-10-13 11:00:00|857.4|856.4|857.4|856.4|857.7|856.7|857.3|856.3|39
1665659100000|2022-10-13 11:05:00|857.7|856.7|857.5|856.5|858.1|857.1|857.3|856.3|181
1665659400000|2022-10-13 11:10:00|857.4|856.4|857.9|856.9|857.9|856.9|857.4|856.4|26
1665659700000|2022-10-13 11:15:00|858|857|858.6|857.6|858.6|857.6|857.6|856.6|31
1665660000000|2022-10-13 11:20:00|858.2|857.2|858.1|857.1|858.2|857.2|858.1|857.1|3
1665660300000|2022-10-13 11:25:00|858|857|858.5|857.5|858.9|857.9|858|857|118
1665660600000|2022-10-13 11:30:00|858.4|857.4|858.8|857.8|860|859|858.1|857.1|204
1665660900000|2022-10-13 11:35:00|859.1|858.1|860.9|859.9|861.9|860.9|858.8|857.8|1189
1665661200000|2022-10-13 11:40:00|861|860|860.8|859.8|861.8|860.8|860.8|859.8|328
1665661500000|2022-10-13 11:45:00|860.6|859.6|860.4|859.4|860.8|859.8|859.9|858.9|89
1665661800000|2022-10-13 11:50:00|860.6|859.6|860.4|859.4|860.6|859.6|860|859|132
1665662100000|2022-10-13 11:55:00|860.3|859.3|859.9|858.9|860.6|859.6|859.6|858.6|139
1665662400000|2022-10-13 12:00:00|859.8|858.8|860.6|859.6|861|860|859.6|858.6|476
1665662700000|2022-10-13 12:05:00|860.5|859.5|860.2|859.2|860.9|859.9|860.1|859.1|199
1665663000000|2022-10-13 12:10:00|860.3|859.3|859.9|858.9|860.4|859.4|859.5|858.5|248
1665663300000|2022-10-13 12:15:00|859.7|858.7|860.6|859.6|860.9|859.9|859.7|858.7|176
1665663600000|2022-10-13 12:20:00|860.5|859.5|860.1|859.1|860.9|859.9|859.9|858.9|229
1665663900000|2022-10-13 12:25:00|860.2|859.2|858.2|857.2|860.9|859.9|858.2|857.2|377
1665664200000|2022-10-13 12:30:00|857.8|856.8|842.2|841.2|857.8|856.8|842.1|841.1|3286
1665664500000|2022-10-13 12:35:00|842.3|841.3|841.3|840.3|844.8|843.8|841.3|840.3|1380
1665664800000|2022-10-13 12:40:00|841.2|840.2|839.1|838.1|842.5|841.5|838.9|837.9|756
1665665100000|2022-10-13 12:45:00|839|838|837.3|836.3|839.2|838.2|836.5|835.5|1013
1665665400000|2022-10-13 12:50:00|837.2|836.2|837.8|836.8|839|838|836.2|835.2|1198
1665665700000|2022-10-13 12:55:00|838|837|840.2|839.2|840.4|839.4|837.8|836.8|458
1665666000000|2022-10-13 13:00:00|840.1|839.1|839.1|838.1|840.9|839.9|838.6|837.6|535
1665666300000|2022-10-13 13:05:00|839|838|839.7|838.7|839.7|838.7|838.4|837.4|597
1665666600000|2022-10-13 13:10:00|839.8|838.8|838.9|837.9|840.1|839.1|838.3|837.3|617
1665666900000|2022-10-13 13:15:00|838.8|837.8|836.7|835.7|839.1|838.1|836.7|835.7|537
1665667200000|2022-10-13 13:20:00|836.8|835.8|838.5|837.5|839.9|838.9|836.8|835.8|617
1665667500000|2022-10-13 13:25:00|838.6|837.6|838.9|837.9|839.9|838.9|838.4|837.4|476
1665667800000|2022-10-13 13:30:00|838.6|838.1|840.8|840.3|840.8|840.3|836.8|836.3|4739
1665668100000|2022-10-13 13:35:00|840.9|840.4|838.3|837.8|840.9|840.4|837.8|837.3|1707
1665668400000|2022-10-13 13:40:00|838.2|837.7|839.6|839.1|841.5|841|837|836.5|2543
1665668700000|2022-10-13 13:45:00|839.5|839|843.3|842.8|843.3|842.8|838.7|838.2|2115
1665669000000|2022-10-13 13:50:00|843.2|842.7|844.8|844.3|846|845.5|843.1|842.6|2504
1665669300000|2022-10-13 13:55:00|844.7|844.2|844.9|844.4|845.4|844.9|843|842.5|1365
1665669600000|2022-10-13 14:00:00|845|844.5|846.3|845.8|846.7|846.2|844.2|843.7|1710
1665669900000|2022-10-13 14:05:00|846.6|846.1|847.4|846.9|848.1|847.6|845.6|845.1|1546
1665670200000|2022-10-13 14:10:00|847.3|846.8|848.5|848|848.5|848|846.1|845.6|1136
1665670500000|2022-10-13 14:15:00|848.4|847.9|846.6|846.1|848.7|848.2|846.4|845.9|1343
1665670800000|2022-10-13 14:20:00|846.7|846.2|846|845.5|847.2|846.7|845.8|845.3|1402
1665671100000|2022-10-13 14:25:00|845.8|845.3|844.6|844.1|846.2|845.7|844|843.5|1176
1665671400000|2022-10-13 14:30:00|844.5|844|845.6|845.1|847.1|846.6|844.2|843.7|1623
1665671700000|2022-10-13 14:35:00|845.7|845.2|847|846.5|847|846.5|844.8|844.3|1444
1665672000000|2022-10-13 14:40:00|846.9|846.4|847.2|846.7|848|847.5|846.4|845.9|1669
1665672300000|2022-10-13 14:45:00|847.1|846.6|849.8|849.3|849.9|849.4|846.9|846.4|1262
1665672600000|2022-10-13 14:50:00|850|849.5|850.4|849.9|850.6|850.1|849.1|848.6|913
1665672900000|2022-10-13 14:55:00|850.5|850|849.7|849.2|851.7|851.2|849.7|849.2|2233
1665673200000|2022-10-13 15:00:00|849.6|849.1|851|850.5|851|850.5|848.9|848.4|1970
1665673500000|2022-10-13 15:05:00|850.9|850.4|854.7|854.2|854.9|854.4|850.9|850.4|2205
1665673800000|2022-10-13 15:10:00|854.6|854.1|856.3|855.8|856.3|855.8|853.6|853.1|1466
1665674100000|2022-10-13 15:15:00|856.4|855.9|859.4|858.9|860.3|859.8|855.4|854.9|4236
1665674400000|2022-10-13 15:20:00|859.5|859|860.4|859.9|863.8|863.3|859.2|858.7|4691
1665674700000|2022-10-13 15:25:00|860.3|859.8|860.3|859.8|861.1|860.6|858.4|857.9|1555
1665675000000|2022-10-13 15:30:00|860.2|859.7|860.4|859.9|861.2|860.7|859.2|858.7|1431
1665675300000|2022-10-13 15:35:00|860.5|860|864.7|864.2|865.8|865.3|860.4|859.9|3023
1665675600000|2022-10-13 15:40:00|864.8|864.3|863|862.5|866.8|866.3|862.8|862.3|2022
1665675900000|2022-10-13 15:45:00|863.2|862.7|863.1|862.6|863.8|863.3|861.7|861.2|1839
1665676200000|2022-10-13 15:50:00|863|862.5|863.7|863.2|864.1|863.6|862.1|861.6|1365
1665676500000|2022-10-13 15:55:00|863.6|863.1|862.4|861.9|864|863.5|861.7|861.2|833
1665676800000|2022-10-13 16:00:00|862.5|862|863.7|863.2|864.2|863.7|862.1|861.6|1438
1665677100000|2022-10-13 16:05:00|864.2|863.7|862.2|861.7|864.2|863.7|862.2|861.7|518
1665677400000|2022-10-13 16:10:00|862.3|861.8|861.1|860.6|862.4|861.9|860.4|859.9|1027
1665677700000|2022-10-13 16:15:00|861.2|860.7|859.7|859.2|861.6|861.1|859.2|858.7|494
1665678000000|2022-10-13 16:20:00|859.6|859.1|859.9|859.4|860.8|860.3|858.9|858.4|1119
1665678300000|2022-10-13 16:25:00|859.7|859.2|859.3|858.8|860.6|860.1|859.1|858.6|560
1665678600000|2022-10-13 16:30:00|859.4|858.9|860.3|859.8|860.5|860|858.8|858.3|591
1665678900000|2022-10-13 16:35:00|860.4|859.9|860|859.5|860.6|860.1|859.8|859.3|606
1665679200000|2022-10-13 16:40:00|859.9|859.4|862|861.5|862.2|861.7|859.9|859.4|656
1665679500000|2022-10-13 16:45:00|862.1|861.6|862|861.5|862.1|861.6|860.8|860.3|662
1665679800000|2022-10-13 16:50:00|861.9|861.4|861.9|861.4|863.1|862.6|861.8|861.3|1011
1665680100000|2022-10-13 16:55:00|862|861.5|862.2|861.7|862.7|862.2|861.7|861.2|399
1665680400000|2022-10-13 17:00:00|862.3|861.8|864.2|863.7|864.3|863.8|862.2|861.7|754
1665680700000|2022-10-13 17:05:00|864.3|863.8|863.1|862.6|864.5|864|863.1|862.6|567
1665681000000|2022-10-13 17:10:00|863.2|862.7|863.7|863.2|863.9|863.4|863|862.5|447
1665681300000|2022-10-13 17:15:00|863.8|863.3|864.7|864.2|864.9|864.4|863.7|863.2|538
1665681600000|2022-10-13 17:20:00|864.8|864.3|865.8|865.3|866.1|865.6|864.7|864.2|762
1665681900000|2022-10-13 17:25:00|865.7|865.2|866.6|866.1|867.1|866.6|865.6|865.1|719
1665682200000|2022-10-13 17:30:00|866.8|866.3|867.8|867.3|868.1|867.6|866.7|866.2|612
1665682500000|2022-10-13 17:35:00|867.9|867.4|867|866.5|867.9|867.4|866.6|866.1|375
1665682800000|2022-10-13 17:40:00|867.1|866.6|866.1|865.6|867.2|866.7|865.8|865.3|340
1665683100000|2022-10-13 17:45:00|866.3|865.8|866.2|865.7|866.5|866|865.3|864.8|363
1665683400000|2022-10-13 17:50:00|866.3|865.8|866.2|865.7|866.7|866.2|865.6|865.1|357
1665683700000|2022-10-13 17:55:00|866.3|865.8|865.7|865.2|866.5|866|865.5|865|237
1665684000000|2022-10-13 18:00:00|865.6|865.1|866.1|865.6|866.1|865.6|865.1|864.6|474
1665684300000|2022-10-13 18:05:00|866|865.5|865.1|864.6|866.3|865.8|864.9|864.4|372
1665684600000|2022-10-13 18:10:00|865.2|864.7|865|864.5|865.5|865|864.3|863.8|308
1665684900000|2022-10-13 18:15:00|865.3|864.8|865.5|865|865.7|865.2|865.2|864.7|205
1665685200000|2022-10-13 18:20:00|865.6|865.1|865.4|864.9|865.6|865.1|864.7|864.2|474
1665685500000|2022-10-13 18:25:00|865.2|864.7|863.8|863.3|865.2|864.7|863.6|863.1|506
1665685800000|2022-10-13 18:30:00|863.9|863.4|864.3|863.8|864.6|864.1|863.8|863.3|440
1665686100000|2022-10-13 18:35:00|864.4|863.9|865.1|864.6|865.3|864.8|864.3|863.8|288
1665686400000|2022-10-13 18:40:00|865|864.5|865.5|865|865.7|865.2|864.6|864.1|258
1665686700000|2022-10-13 18:45:00|865.6|865.1|865.6|865.1|866.2|865.7|865.3|864.8|292
1665687000000|2022-10-13 18:50:00|865.5|865|866|865.5|866.6|866.1|865.4|864.9|531
1665687300000|2022-10-13 18:55:00|866.1|865.6|866.6|866.1|866.8|866.3|865.9|865.4|609
1665687600000|2022-10-13 19:00:00|866.5|866|865.7|865.2|866.5|866|865.6|865.1|447
1665687900000|2022-10-13 19:05:00|865.8|865.3|866.9|866.4|867|866.5|865.7|865.2|636
1665688200000|2022-10-13 19:10:00|867|866.5|866|865.5|867.2|866.7|865.9|865.4|348
1665688500000|2022-10-13 19:15:00|865.9|865.4|866|865.5|866.5|866|865.7|865.2|200
1665688800000|2022-10-13 19:20:00|865.9|865.4|865.6|865.1|865.9|865.4|865|864.5|470
1665689100000|2022-10-13 19:25:00|865.5|865|864.5|864|865.7|865.2|864.4|863.9|1146
1665689400000|2022-10-13 19:30:00|864.4|863.9|863.9|863.4|865.5|865|863.8|863.3|627
1665689700000|2022-10-13 19:35:00|863.8|863.3|864.2|863.7|864.3|863.8|863.5|863|402
1665690000000|2022-10-13 19:40:00|864.3|863.8|864.4|863.9|864.6|864.1|863.4|862.9|341
1665690300000|2022-10-13 19:45:00|864.3|863.8|864.3|863.8|864.8|864.3|864.1|863.6|707
1665690600000|2022-10-13 19:50:00|864.1|863.6|865.3|864.8|865.4|864.9|863.8|863.3|668
1665690900000|2022-10-13 19:55:00|865.1|864.6|863.6|863.1|865.1|864.6|863.4|862.9|4172
1665691200000|2022-10-13 20:00:00|863.9|862.9|864|863|864.6|863.6|863.7|862.7|1093
1665691500000|2022-10-13 20:05:00|863.9|862.9|863.9|862.9|864.2|863.2|863.9|862.9|114
1665691800000|2022-10-13 20:10:00|864|863|863.8|862.8|864.1|863.1|863.6|862.6|36
1665692100000|2022-10-13 20:15:00|863.9|862.9|863.9|862.9|864|863|863.6|862.6|134
1665692400000|2022-10-13 20:20:00|863.7|862.7|863.9|862.9|863.9|862.9|863.7|862.7|16
1665692700000|2022-10-13 20:25:00|863.8|862.8|863.7|862.7|863.9|862.9|863.6|862.6|93
1665693000000|2022-10-13 20:30:00|863.8|862.8|864|863|864|863|863.8|862.8|18
1665693300000|2022-10-13 20:35:00|||||||||2
1665693600000|2022-10-13 20:40:00|864.1|863.1|864.1|863.1|864.1|863.1|864.1|863.1|3
1665694500000|2022-10-13 20:55:00|864|863|862.8|861.8|864|863|862.7|861.7|153
1665698400000|2022-10-13 22:00:00|863.5|861.5|863.9|861.9|864.5|862.5|863.5|861.5|0
1665698700000|2022-10-13 22:05:00|863.8|861.8|864|862|864.2|862.2|863.7|861.7|0
1665699000000|2022-10-13 22:10:00|864.1|862.1|864|862|864.2|862.2|863.7|861.7|0
1665699300000|2022-10-13 22:15:00|864.1|862.1|864.6|862.6|864.7|862.7|864|862|0
1665699600000|2022-10-13 22:20:00|864.7|862.7|863.3|861.3|864.7|862.7|863.1|861.1|0
1665699900000|2022-10-13 22:25:00|863.4|861.4|863.3|861.3|863.4|861.4|863|861|0
1665700200000|2022-10-13 22:30:00|863.4|861.4|863.7|861.7|863.7|861.7|863.3|861.3|0
1665700500000|2022-10-13 22:35:00|863.6|861.6|863.7|861.7|863.7|861.7|863.5|861.5|0
1665700800000|2022-10-13 22:40:00|863.6|861.6|864.1|862.1|864.1|862.1|863.6|861.6|0
1665701100000|2022-10-13 22:45:00|864|862|864.4|862.4|864.7|862.7|863.8|861.8|0
1665701400000|2022-10-13 22:50:00|864.5|862.5|864.2|862.2|864.6|862.6|864|862|0
1665701700000|2022-10-13 22:55:00|864.1|862.1|864|862|864.5|862.5|864|862|0
1665702000000|2022-10-13 23:00:00|864.1|862.1|863.6|861.6|864.1|862.1|863.6|861.6|0
1665702300000|2022-10-13 23:05:00|863.7|861.7|863.6|861.6|863.8|861.8|863.5|861.5|0
1665702600000|2022-10-13 23:10:00|863.7|861.7|864|862|864|862|863.6|861.6|0
1665702900000|2022-10-13 23:15:00|863.9|861.9|864.1|862.1|864.3|862.3|863.8|861.8|0
1665703200000|2022-10-13 23:20:00|864.2|862.2|863.8|861.8|864.2|862.2|863.7|861.7|0
1665703500000|2022-10-13 23:25:00|863.9|861.9|864|862|864.2|862.2|863.9|861.9|0
1665703800000|2022-10-13 23:30:00|864.1|862.1|864|862|864.4|862.4|863.8|861.8|0
1665704100000|2022-10-13 23:35:00|863.9|861.9|863.5|861.5|864.1|862.1|863.5|861.5|0
1665704400000|2022-10-13 23:40:00|863.4|861.4|863.4|861.4|863.6|861.6|863.3|861.3|0
1665704700000|2022-10-13 23:45:00|863.5|861.5|864.1|862.1|864.1|862.1|863.5|861.5|0
1665705000000|2022-10-13 23:50:00|864|862|863.8|861.8|864.3|862.3|863.7|861.7|0
1665705300000|2022-10-13 23:55:00|863.9|861.9|863.3|861.3|864|862|863.3|861.3|0
1665705600000|2022-10-14 00:00:00|863.1|862.1|863.3|862.3|863.3|862.3|860.7|859.7|94
1665705900000|2022-10-14 00:05:00|863.5|862.5|862.4|861.4|864|863|862.4|861.4|58
1665706200000|2022-10-14 00:10:00|862.1|861.1|861.7|860.7|862.1|861.1|861.5|860.5|42
1665706500000|2022-10-14 00:15:00|861.6|860.6|861.1|860.1|861.9|860.9|861|860|39
1665706800000|2022-10-14 00:20:00|861|860|861.5|860.5|861.5|860.5|860.9|859.9|28
1665707100000|2022-10-14 00:25:00|862.1|861.1|862.6|861.6|862.6|861.6|862.1|861.1|17
1665707400000|2022-10-14 00:30:00|862.9|861.9|862.4|861.4|862.9|861.9|862.1|861.1|48
1665707700000|2022-10-14 00:35:00|863.2|862.2|863.2|862.2|863.2|862.2|863.2|862.2|3
1665708000000|2022-10-14 00:40:00|863.6|862.6|862.8|861.8|863.6|862.6|862.7|861.7|30
1665708300000|2022-10-14 00:45:00|862.9|861.9|863.5|862.5|863.5|862.5|862.9|861.9|54
1665708600000|2022-10-14 00:50:00|863.1|862.1|863.3|862.3|863.3|862.3|863|862|13
1665708900000|2022-10-14 00:55:00|862.7|861.7|863.5|862.5|863.5|862.5|862.7|861.7|4
1665709200000|2022-10-14 01:00:00|863.4|862.4|863.7|862.7|863.9|862.9|863.4|862.4|19
1665709800000|2022-10-14 01:10:00|863.8|862.8|863.5|862.5|863.8|862.8|863.3|862.3|34
1665710100000|2022-10-14 01:15:00|863.7|862.7|865.3|864.3|865.3|864.3|863.5|862.5|108
1665710400000|2022-10-14 01:20:00|865.5|864.5|865.1|864.1|866.3|865.3|865.1|864.1|25
1665710700000|2022-10-14 01:25:00|865.2|864.2|865.1|864.1|865.3|864.3|864.4|863.4|56
1665711000000|2022-10-14 01:30:00|865.4|864.4|866.7|865.7|867.8|866.8|865.4|864.4|54
1665711300000|2022-10-14 01:35:00|866.5|865.5|867.1|866.1|867.1|866.1|865.7|864.7|25
1665711600000|2022-10-14 01:40:00|866.9|865.9|869.9|868.9|870.1|869.1|866.9|865.9|43
1665711900000|2022-10-14 01:45:00|870|869|870.9|869.9|870.9|869.9|869.5|868.5|62
1665712200000|2022-10-14 01:50:00|870.7|869.7|871.1|870.1|871.5|870.5|870.1|869.1|38
1665712500000|2022-10-14 01:55:00|871.2|870.2|872|871|872.1|871.1|870.7|869.7|39
1665712800000|2022-10-14 02:00:00|872.1|871.1|872.5|871.5|873.2|872.2|871.5|870.5|134
1665713100000|2022-10-14 02:05:00|872.7|871.7|873.4|872.4|874.2|873.2|872.5|871.5|50
1665713400000|2022-10-14 02:10:00|873.2|872.2|872.5|871.5|873.5|872.5|872.4|871.4|8
1665713700000|2022-10-14 02:15:00|873|872|873.7|872.7|873.9|872.9|872.7|871.7|11
1665714000000|2022-10-14 02:20:00|873.9|872.9|873.8|872.8|874.4|873.4|873.7|872.7|27
1665714300000|2022-10-14 02:25:00|874|873|873|872|874|873|872.8|871.8|17
1665714600000|2022-10-14 02:30:00|872.8|871.8|873.1|872.1|873.3|872.3|872.5|871.5|19
1665714900000|2022-10-14 02:35:00|873.2|872.2|873.7|872.7|874.4|873.4|873.1|872.1|25
1665715200000|2022-10-14 02:40:00|873.6|872.6|873.1|872.1|873.8|872.8|873|872|15
1665715500000|2022-10-14 02:45:00|873.6|872.6|874.2|873.2|874.2|873.2|873.5|872.5|40
1665715800000|2022-10-14 02:50:00|874.1|873.1|873.4|872.4|874.1|873.1|873|872|23
1665716100000|2022-10-14 02:55:00|873.6|872.6|874.2|873.2|874.4|873.4|873.6|872.6|71
1665716400000|2022-10-14 03:00:00|874.3|873.3|874.5|873.5|875|874|874.1|873.1|64
1665716700000|2022-10-14 03:05:00|874.3|873.3|874.6|873.6|875|874|874.3|873.3|68
1665717000000|2022-10-14 03:10:00|874.7|873.7|874.5|873.5|875.1|874.1|874.5|873.5|87
1665717300000|2022-10-14 03:15:00|874.4|873.4|873.7|872.7|874.7|873.7|873.7|872.7|59
1665717600000|2022-10-14 03:20:00|873.8|872.8|874.3|873.3|874.3|873.3|873.8|872.8|21
1665717900000|2022-10-14 03:25:00|873.6|872.6|873.7|872.7|873.7|872.7|873.6|872.6|6
1665718200000|2022-10-14 03:30:00|874.2|873.2|875|874|875|874|874.1|873.1|7
1665718500000|2022-10-14 03:35:00|874.9|873.9|874.4|873.4|874.9|873.9|874.4|873.4|8
1665718800000|2022-10-14 03:40:00|874.8|873.8|875.2|874.2|875.3|874.3|874.7|873.7|10
1665719100000|2022-10-14 03:45:00|875|874|874.9|873.9|875.7|874.7|874.9|873.9|42
1665719400000|2022-10-14 03:50:00|875.1|874.1|874.2|873.2|875.1|874.1|874|873|55
1665719700000|2022-10-14 03:55:00|874.3|873.3|874.4|873.4|874.4|873.4|874.1|873.1|36
1665720000000|2022-10-14 04:00:00|874.5|873.5|874.1|873.1|874.6|873.6|874.1|873.1|17
1665720300000|2022-10-14 04:05:00|874.4|873.4|874.5|873.5|874.5|873.5|874.2|873.2|7
1665720600000|2022-10-14 04:10:00|874.1|873.1|874.3|873.3|874.3|873.3|873.9|872.9|7
1665720900000|2022-10-14 04:15:00|874.1|873.1|873.8|872.8|874.1|873.1|873.8|872.8|5
1665721200000|2022-10-14 04:20:00|873.9|872.9|873.8|872.8|874|873|873.6|872.6|7
1665721500000|2022-10-14 04:25:00|873.7|872.7|873.8|872.8|873.8|872.8|873.7|872.7|6
1665721800000|2022-10-14 04:30:00|873.5|872.5|873.5|872.5|873.7|872.7|873.2|872.2|14
1665722100000|2022-10-14 04:35:00|873.6|872.6|873.4|872.4|873.6|872.6|873.4|872.4|4
1665722400000|2022-10-14 04:40:00|873.6|872.6|873|872|873.6|872.6|873|872|3
1665722700000|2022-10-14 04:45:00|873.1|872.1|873.3|872.3|873.5|872.5|873.1|872.1|6
1665723000000|2022-10-14 04:50:00|872.8|871.8|873.2|872.2|873.2|872.2|872.8|871.8|4
1665723300000|2022-10-14 04:55:00|873.1|872.1|872.9|871.9|873.1|872.1|872.7|871.7|34
1665723600000|2022-10-14 05:00:00|872.8|871.8|874|873|874.3|873.3|872.7|871.7|63
1665723900000|2022-10-14 05:05:00|874.3|873.3|874.6|873.6|874.7|873.7|873.8|872.8|42
1665724200000|2022-10-14 05:10:00|874.5|873.5|874.7|873.7|875|874|874.3|873.3|20
1665724500000|2022-10-14 05:15:00|874.8|873.8|875|874|875.2|874.2|874.8|873.8|24
1665724800000|2022-10-14 05:20:00|875.1|874.1|875.5|874.5|875.7|874.7|874.9|873.9|33
1665725100000|2022-10-14 05:25:00|875.3|874.3|874.5|873.5|875.4|874.4|874.5|873.5|38
1665725400000|2022-10-14 05:30:00|874.7|873.7|876.1|875.1|876.1|875.1|874.2|873.2|184
1665725700000|2022-10-14 05:35:00|876|875|876.5|875.5|876.5|875.5|875.3|874.3|80
1665726000000|2022-10-14 05:40:00|876.6|875.6|876|875|876.9|875.9|876|875|94
1665726300000|2022-10-14 05:45:00|875.9|874.9|875.6|874.6|876.1|875.1|875.2|874.2|69
1665726600000|2022-10-14 05:50:00|875.5|874.5|875|874|875.5|874.5|874.6|873.6|42
1665726900000|2022-10-14 05:55:00|874.9|873.9|873|872|874.9|873.9|872.9|871.9|123
1665727200000|2022-10-14 06:00:00|872.8|871.8|872.7|871.7|873.3|872.3|871.8|870.8|74
1665727500000|2022-10-14 06:05:00|872.2|871.2|872.6|871.6|872.7|871.7|871.7|870.7|53
1665727800000|2022-10-14 06:10:00|872.4|871.4|872.1|871.1|872.5|871.5|871.5|870.5|142
1665728100000|2022-10-14 06:15:00|871.6|870.6|873.5|872.5|873.5|872.5|871.3|870.3|194
1665728400000|2022-10-14 06:20:00|873.6|872.6|872.6|871.6|873.7|872.7|872.3|871.3|193
1665728700000|2022-10-14 06:25:00|872.5|871.5|873.7|872.7|874|873|872.5|871.5|170
1665729000000|2022-10-14 06:30:00|873.6|872.6|873.7|872.7|873.7|872.7|872.1|871.1|108
1665729300000|2022-10-14 06:35:00|873.6|872.6|874|873|874.3|873.3|873.5|872.5|115
1665729600000|2022-10-14 06:40:00|873.5|872.5|874.3|873.3|874.4|873.4|873.4|872.4|59
1665729900000|2022-10-14 06:45:00|874.1|873.1|873.4|872.4|874.4|873.4|873.3|872.3|54
1665730200000|2022-10-14 06:50:00|873.5|872.5|872.5|871.5|873.5|872.5|872.2|871.2|81
1665730500000|2022-10-14 06:55:00|872.3|871.3|872.1|871.1|872.3|871.3|871.8|870.8|81
1665730800000|2022-10-14 07:00:00|872.2|871.2|870.4|869.4|872.3|871.3|870.4|869.4|676
1665731100000|2022-10-14 07:05:00|870.3|869.3|870.4|869.4|870.9|869.9|869.8|868.8|584
1665731400000|2022-10-14 07:10:00|870.3|869.3|869.9|868.9|870.8|869.8|869.5|868.5|280
1665731700000|2022-10-14 07:15:00|869.8|868.8|869.1|868.1|869.9|868.9|868.7|867.7|134
1665732000000|2022-10-14 07:20:00|869|868|867.5|866.5|869.2|868.2|867.5|866.5|405
1665732300000|2022-10-14 07:25:00|867.4|866.4|868.1|867.1|868.4|867.4|867.3|866.3|231
1665732600000|2022-10-14 07:30:00|868|867|866.3|865.3|868|867|866.2|865.2|206
1665732900000|2022-10-14 07:35:00|866.2|865.2|866.8|865.8|866.8|865.8|865.7|864.7|268
1665733200000|2022-10-14 07:40:00|866.9|865.9|867.6|866.6|867.8|866.8|866.7|865.7|151
1665733500000|2022-10-14 07:45:00|867.3|866.3|865.8|864.8|867.3|866.3|865.5|864.5|119
1665733800000|2022-10-14 07:50:00|865.7|864.7|867.3|866.3|867.3|866.3|865|864|323
1665734100000|2022-10-14 07:55:00|867.2|866.2|867.2|866.2|867.8|866.8|866.9|865.9|209
1665734400000|2022-10-14 08:00:00|867.3|866.3|866.7|865.7|867.4|866.4|865.8|864.8|470
1665734700000|2022-10-14 08:05:00|866.8|865.8|866.9|865.9|867|866|866.3|865.3|579
1665735000000|2022-10-14 08:10:00|866.8|865.8|867.1|866.1|867.3|866.3|866.5|865.5|254
1665735300000|2022-10-14 08:15:00|867|866|866|865|867.3|866.3|865.9|864.9|162
1665735600000|2022-10-14 08:20:00|865.9|864.9|865|864|866.2|865.2|864.4|863.4|367
1665735900000|2022-10-14 08:25:00|864.9|863.9|864.8|863.8|865.1|864.1|864.2|863.2|322
1665736200000|2022-10-14 08:30:00|864.6|863.6|864.8|863.8|865.4|864.4|864.5|863.5|173
1665736500000|2022-10-14 08:35:00|864.9|863.9|865.5|864.5|865.6|864.6|864.8|863.8|177
1665736800000|2022-10-14 08:40:00|865.6|864.6|864.6|863.6|865.7|864.7|864.2|863.2|251
1665737100000|2022-10-14 08:45:00|864.5|863.5|864|863|864.5|863.5|863.7|862.7|151
1665737400000|2022-10-14 08:50:00|863.9|862.9|863.3|862.3|864.2|863.2|862.9|861.9|154
1665737700000|2022-10-14 08:55:00|863.2|862.2|863.2|862.2|863.4|862.4|862.6|861.6|140
1665738000000|2022-10-14 09:00:00|863|862|862.8|861.8|863.1|862.1|862.4|861.4|156
1665738300000|2022-10-14 09:05:00|862.7|861.7|863|862|863.3|862.3|862.7|861.7|100
1665738600000|2022-10-14 09:10:00|862.9|861.9|863.2|862.2|863.5|862.5|862.9|861.9|178
1665738900000|2022-10-14 09:15:00|863.3|862.3|863.7|862.7|863.8|862.8|862.9|861.9|185
1665739200000|2022-10-14 09:20:00|863.6|862.6|863.6|862.6|864|863|863.3|862.3|75
1665739500000|2022-10-14 09:25:00|863.5|862.5|862.3|861.3|863.7|862.7|862.2|861.2|156
1665739800000|2022-10-14 09:30:00|862.2|861.2|862.1|861.1|862.6|861.6|862.1|861.1|175
1665740100000|2022-10-14 09:35:00|862|861|862.3|861.3|862.3|861.3|861.8|860.8|216
1665740400000|2022-10-14 09:40:00|862.4|861.4|862|861|862.4|861.4|861.9|860.9|90
1665740700000|2022-10-14 09:45:00|861.9|860.9|863|862|864|863|861|860|1291
1665741000000|2022-10-14 09:50:00|863.1|862.1|862.9|861.9|863.3|862.3|862.1|861.1|126
1665741300000|2022-10-14 09:55:00|863|862|864.2|863.2|864.3|863.3|862.9|861.9|331
1665741600000|2022-10-14 10:00:00|864.3|863.3|865.1|864.1|865.2|864.2|863.8|862.8|194
1665741900000|2022-10-14 10:05:00|865|864|865.4|864.4|866|865|865|864|253
1665742200000|2022-10-14 10:10:00|865.5|864.5|865|864|865.6|864.6|864.9|863.9|135
1665742500000|2022-10-14 10:15:00|864.9|863.9|865|864|865.1|864.1|864.5|863.5|381
1665742800000|2022-10-14 10:20:00|864.9|863.9|866.3|865.3|866.5|865.5|864.9|863.9|150
1665743100000|2022-10-14 10:25:00|866.4|865.4|868.4|867.4|869.4|868.4|865.9|864.9|814
1665743400000|2022-10-14 10:30:00|868.5|867.5|867.4|866.4|869.1|868.1|867.2|866.2|215
1665743700000|2022-10-14 10:35:00|867.5|866.5|867.1|866.1|868.1|867.1|867|866|70
1665744000000|2022-10-14 10:40:00|867|866|866.6|865.6|867.1|866.1|866.3|865.3|103
1665744300000|2022-10-14 10:45:00|866.5|865.5|867.3|866.3|867.3|866.3|866.5|865.5|120
1665744600000|2022-10-14 10:50:00|867.4|866.4|866.9|865.9|867.9|866.9|866.9|865.9|165
1665744900000|2022-10-14 10:55:00|867.1|866.1|867.9|866.9|868|867|866.9|865.9|116
1665745200000|2022-10-14 11:00:00|867.8|866.8|867.2|866.2|867.9|866.9|867.2|866.2|142
1665745500000|2022-10-14 11:05:00|867.3|866.3|867.8|866.8|867.8|866.8|867.2|866.2|157
1665745800000|2022-10-14 11:10:00|867.9|866.9|868.6|867.6|868.7|867.7|867.8|866.8|187
1665746100000|2022-10-14 11:15:00|868.5|867.5|868|867|869|868|867.9|866.9|232
1665746400000|2022-10-14 11:20:00|868.1|867.1|868.8|867.8|868.9|867.9|868.1|867.1|177
1665746700000|2022-10-14 11:25:00|868.6|867.6|867.5|866.5|868.7|867.7|867.5|866.5|76
1665747000000|2022-10-14 11:30:00|867.6|866.6|866.6|865.6|867.6|866.6|866.1|865.1|167
1665747300000|2022-10-14 11:35:00|866.8|865.8|866.2|865.2|866.8|865.8|866.1|865.1|39
1665747600000|2022-10-14 11:40:00|866.5|865.5|864.9|863.9|866.5|865.5|864.8|863.8|167
1665747900000|2022-10-14 11:45:00|864.8|863.8|864.4|863.4|865.3|864.3|864.4|863.4|96
1665748200000|2022-10-14 11:50:00|864.2|863.2|863.5|862.5|864.2|863.2|863.5|862.5|103
1665748500000|2022-10-14 11:55:00|863.4|862.4|863.5|862.5|863.9|862.9|863|862|106
1665748800000|2022-10-14 12:00:00|863.3|862.3|863.9|862.9|864|863|863.2|862.2|172
1665749100000|2022-10-14 12:05:00|863.8|862.8|864.8|863.8|864.8|863.8|863.6|862.6|89
1665749400000|2022-10-14 12:10:00|864.7|863.7|864|863|865.1|864.1|864|863|123
1665749700000|2022-10-14 12:15:00|863.9|862.9|864.6|863.6|864.8|863.8|863.9|862.9|201
1665750000000|2022-10-14 12:20:00|864.7|863.7|865.4|864.4|865.4|864.4|864.7|863.7|198
1665750300000|2022-10-14 12:25:00|865.2|864.2|864.5|863.5|865.9|864.9|864.5|863.5|288
1665750600000|2022-10-14 12:30:00|864.6|863.6|866.3|865.3|866.7|865.7|863.9|862.9|605
1665750900000|2022-10-14 12:35:00|866.4|865.4|866.5|865.5|866.7|865.7|865.3|864.3|397
1665751200000|2022-10-14 12:40:00|866.6|865.6|867|866|867.1|866.1|865.6|864.6|247
1665751500000|2022-10-14 12:45:00|867.2|866.2|868.7|867.7|868.8|867.8|866.9|865.9|547
1665751800000|2022-10-14 12:50:00|868.6|867.6|871|870|871.1|870.1|868.5|867.5|1678
1665752100000|2022-10-14 12:55:00|871.1|870.1|872.3|871.3|874|873|871|870|1924
1665752400000|2022-10-14 13:00:00|872.4|871.4|873.3|872.3|873.3|872.3|871.4|870.4|1439
1665752700000|2022-10-14 13:05:00|873.2|872.2|872.8|871.8|873.2|872.2|871.7|870.7|366
1665753000000|2022-10-14 13:10:00|872.9|871.9|871.3|870.3|873.4|872.4|871.3|870.3|479
1665753300000|2022-10-14 13:15:00|871.4|870.4|870.7|869.7|871.4|870.4|870.4|869.4|425
1665753600000|2022-10-14 13:20:00|870.6|869.6|870.5|869.5|870.9|869.9|870.4|869.4|163
1665753900000|2022-10-14 13:25:00|870.3|869.3|869.1|868.1|870.3|869.3|868.9|867.9|403
1665754200000|2022-10-14 13:30:00|868.9|868.4|865.5|865|869.1|868.6|865.1|864.6|4470
1665754500000|2022-10-14 13:35:00|865.7|865.2|868.9|868.4|869.1|868.6|865.5|865|2421
1665754800000|2022-10-14 13:40:00|869|868.5|865.4|864.9|869.1|868.6|865.4|864.9|2238
1665755100000|2022-10-14 13:45:00|865.5|865|865.1|864.6|865.5|865|864|863.5|1710
1665755400000|2022-10-14 13:50:00|865|864.5|864.1|863.6|866.5|866|864|863.5|1847
1665755700000|2022-10-14 13:55:00|864.3|863.8|863.7|863.2|864.9|864.4|863.2|862.7|1683
1665756000000|2022-10-14 14:00:00|863.4|862.9|862.1|861.6|863.4|862.9|859|858.5|4898
1665756300000|2022-10-14 14:05:00|862.2|861.7|861.5|861|863.6|863.1|861|860.5|2266
1665756600000|2022-10-14 14:10:00|861.6|861.1|858.8|858.3|861.9|861.4|858.6|858.1|2298
1665756900000|2022-10-14 14:15:00|858.7|858.2|859|858.5|859.8|859.3|858.2|857.7|1261
1665757200000|2022-10-14 14:20:00|858.8|858.3|856.8|856.3|858.9|858.4|856.7|856.2|1988
1665757500000|2022-10-14 14:25:00|856.9|856.4|858.6|858.1|859.2|858.7|856.5|856|1631
1665757800000|2022-10-14 14:30:00|858.5|858|858.7|858.2|860.2|859.7|858.3|857.8|1229
1665758100000|2022-10-14 14:35:00|858.6|858.1|858.7|858.2|859.9|859.4|858|857.5|892
1665758400000|2022-10-14 14:40:00|858.8|858.3|856.4|855.9|859.7|859.2|856.4|855.9|1145
1665758700000|2022-10-14 14:45:00|856.5|856|856.7|856.2|858|857.5|856.2|855.7|1328
1665759000000|2022-10-14 14:50:00|856.8|856.3|858.6|858.1|859.1|858.6|856.4|855.9|1616
1665759300000|2022-10-14 14:55:00|858.5|858|859.4|858.9|859.5|859|858.2|857.7|1177
1665759600000|2022-10-14 15:00:00|859.3|858.8|860.5|860|860.7|860.2|859.2|858.7|1741
1665759900000|2022-10-14 15:05:00|860.4|859.9|858.6|858.1|860.4|859.9|858.5|858|1410
1665760200000|2022-10-14 15:10:00|858.7|858.2|857.7|857.2|858.9|858.4|857.5|857|795
1665760500000|2022-10-14 15:15:00|857.9|857.4|856.7|856.2|858.1|857.6|856.5|856|932
1665760800000|2022-10-14 15:20:00|856.8|856.3|857.6|857.1|857.9|857.4|856.6|856.1|1032
1665761100000|2022-10-14 15:25:00|857.7|857.2|858.8|858.3|858.9|858.4|857.7|857.2|637
1665761400000|2022-10-14 15:30:00|858.9|858.4|857.2|856.7|858.9|858.4|857.2|856.7|934
1665761700000|2022-10-14 15:35:00|857.4|856.9|857.9|857.4|858|857.5|856.9|856.4|816
1665762000000|2022-10-14 15:40:00|857.8|857.3|857|856.5|858.3|857.8|856.3|855.8|683
1665762300000|2022-10-14 15:45:00|856.9|856.4|856|855.5|856.9|856.4|855.8|855.3|935
1665762600000|2022-10-14 15:50:00|856.1|855.6|855.7|855.2|856.6|856.1|855|854.5|436
1665762900000|2022-10-14 15:55:00|855.6|855.1|855.4|854.9|856.2|855.7|855.4|854.9|379
1665763200000|2022-10-14 16:00:00|855.3|854.8|857|856.5|857.2|856.7|855.1|854.6|612
1665763500000|2022-10-14 16:05:00|856.8|856.3|854.3|853.8|856.8|856.3|854.3|853.8|669
1665763800000|2022-10-14 16:10:00|854.4|853.9|854.5|854|855.4|854.9|854.4|853.9|521
1665764100000|2022-10-14 16:15:00|854.4|853.9|854.9|854.4|855|854.5|854|853.5|590
1665764400000|2022-10-14 16:20:00|854.8|854.3|855.3|854.8|855.5|855|854.4|853.9|616
1665764700000|2022-10-14 16:25:00|855.4|854.9|855.7|855.2|855.8|855.3|854.8|854.3|359
1665765000000|2022-10-14 16:30:00|855.6|855.1|855.3|854.8|856.2|855.7|855.2|854.7|247
1665765300000|2022-10-14 16:35:00|855.2|854.7|856.1|855.6|856.8|856.3|855.1|854.6|347
1665765600000|2022-10-14 16:40:00|856|855.5|856.7|856.2|857.2|856.7|856|855.5|242
1665765900000|2022-10-14 16:45:00|856.5|856|855.5|855|856.8|856.3|855.5|855|221
1665766200000|2022-10-14 16:50:00|855.4|854.9|855|854.5|855.4|854.9|854.7|854.2|257
1665766500000|2022-10-14 16:55:00|854.9|854.4|855.1|854.6|855.2|854.7|854.9|854.4|237
1665766800000|2022-10-14 17:00:00|855.2|854.7|855.6|855.1|856.1|855.6|855|854.5|324
1665767100000|2022-10-14 17:05:00|855.5|855|854.4|853.9|855.5|855|854.2|853.7|254
1665767400000|2022-10-14 17:10:00|854.5|854|854.1|853.6|855|854.5|854.1|853.6|368
1665767700000|2022-10-14 17:15:00|854.2|853.7|854.7|854.2|855|854.5|854.2|853.7|200
1665768000000|2022-10-14 17:20:00|854.6|854.1|854.6|854.1|854.8|854.3|853.8|853.3|353
1665768300000|2022-10-14 17:25:00|854.5|854|855.2|854.7|855.3|854.8|854.1|853.6|175
1665768600000|2022-10-14 17:30:00|855.1|854.6|855.9|855.4|856|855.5|855|854.5|379
1665768900000|2022-10-14 17:35:00|855.8|855.3|855.7|855.2|856|855.5|855.1|854.6|216
1665769200000|2022-10-14 17:40:00|855.6|855.1|855.1|854.6|856.2|855.7|855.1|854.6|332
1665769500000|2022-10-14 17:45:00|855|854.5|855.6|855.1|855.9|855.4|855|854.5|163
1665769800000|2022-10-14 17:50:00|855.5|855|855.4|854.9|855.5|855|855|854.5|126
1665770100000|2022-10-14 17:55:00|855.3|854.8|855.9|855.4|856|855.5|855.3|854.8|206
1665770400000|2022-10-14 18:00:00|855.8|855.3|855.2|854.7|855.8|855.3|855.1|854.6|287
1665770700000|2022-10-14 18:05:00|855.3|854.8|854.5|854|855.4|854.9|854.3|853.8|539
1665771000000|2022-10-14 18:10:00|854.4|853.9|854.1|853.6|854.4|853.9|853.8|853.3|452
1665771300000|2022-10-14 18:15:00|854|853.5|853.2|852.7|854.2|853.7|853.1|852.6|408
1665771600000|2022-10-14 18:20:00|853.3|852.8|853.4|852.9|853.6|853.1|853|852.5|397
1665771900000|2022-10-14 18:25:00|853.3|852.8|853.4|852.9|853.5|853|852.8|852.3|360
1665772200000|2022-10-14 18:30:00|853.3|852.8|853|852.5|853.5|853|852.9|852.4|497
1665772500000|2022-10-14 18:35:00|853.2|852.7|853.1|852.6|853.4|852.9|852.8|852.3|198
1665772800000|2022-10-14 18:40:00|853.2|852.7|852.9|852.4|853.2|852.7|852.6|852.1|378
1665773100000|2022-10-14 18:45:00|853|852.5|853|852.5|853.1|852.6|852.5|852|303
1665773400000|2022-10-14 18:50:00|852.9|852.4|852.8|852.3|853|852.5|852.7|852.2|186
1665773700000|2022-10-14 18:55:00|852.7|852.2|852.8|852.3|853.1|852.6|852.3|851.8|353
1665774000000|2022-10-14 19:00:00|852.9|852.4|853.3|852.8|853.6|853.1|852.9|852.4|736
1665774300000|2022-10-14 19:05:00|853.2|852.7|852.4|851.9|853.2|852.7|852.2|851.7|706
1665774600000|2022-10-14 19:10:00|852.3|851.8|851.6|851.1|852.6|852.1|851.5|851|425
1665774900000|2022-10-14 19:15:00|851.7|851.2|851.1|850.6|851.7|851.2|850.3|849.8|958
1665775200000|2022-10-14 19:20:00|851.2|850.7|851.7|851.2|851.9|851.4|850.9|850.4|408
1665775500000|2022-10-14 19:25:00|851.6|851.1|852.1|851.6|852.1|851.6|851.1|850.6|557
1665775800000|2022-10-14 19:30:00|852|851.5|852.5|852|852.5|852|851.5|851|660
1665776100000|2022-10-14 19:35:00|852.4|851.9|852.3|851.8|852.8|852.3|851.9|851.4|560
1665776400000|2022-10-14 19:40:00|852.4|851.9|852.4|851.9|852.5|852|851.9|851.4|634
1665776700000|2022-10-14 19:45:00|852.3|851.8|851.9|851.4|852.3|851.8|851.3|850.8|849
1665777000000|2022-10-14 19:50:00|852|851.5|851.3|850.8|852.2|851.7|851.2|850.7|1002
1665777300000|2022-10-14 19:55:00|851.2|850.7|850.9|850.4|851.3|850.8|850.2|849.7|8472
1665777600000|2022-10-14 20:00:00|851|850|851.1|850.1|851.8|850.8|850.9|849.9|1375
1665777900000|2022-10-14 20:05:00|851.2|850.2|851.8|850.8|852|851|851.2|850.2|268
1665778200000|2022-10-14 20:10:00|852|851|851.7|850.7|852|851|851.7|850.7|111
1665778500000|2022-10-14 20:15:00|851.5|850.5|852.3|851.3|852.3|851.3|851.5|850.5|258
1665778800000|2022-10-14 20:20:00|852.4|851.4|852|851|852.4|851.4|851.9|850.9|156
1665779100000|2022-10-14 20:25:00|852.1|851.1|852|851|852.1|851.1|851.6|850.6|78
1665779400000|2022-10-14 20:30:00|851.8|850.8|851.3|850.3|851.8|850.8|851.3|850.3|66
1665779700000|2022-10-14 20:35:00|851.4|850.4|851.6|850.6|851.7|850.7|851.4|850.4|25
1665780000000|2022-10-14 20:40:00|851.9|850.9|851.6|850.6|851.9|850.9|851.6|850.6|15
1665780300000|2022-10-14 20:45:00|851.5|850.5|851.6|850.6|851.6|850.6|851.4|850.4|26
1665780900000|2022-10-14 20:55:00|851.4|850.4|851.9|849.9|852|851|851.3|849.9|82
1665957900000|2022-10-16 22:05:00|853.7|851.7|853.5|852.5|853.7|852.5|852.8|851.6|23
1665961800000|2022-10-16 23:10:00|853.4|852.4|853.4|852.4|853.4|852.4|853.4|852.4|1
1665962100000|2022-10-16 23:15:00|854.1|853.1|854.5|853.5|854.6|853.6|854.1|853.1|16
1665962400000|2022-10-16 23:20:00|853.9|852.9|853.9|852.9|854.1|853.1|853.8|852.8|13
1665962700000|2022-10-16 23:25:00|||||||||4
1665963000000|2022-10-16 23:30:00|853.5|852.5|853.5|852.5|853.5|852.5|853.5|852.5|1
1665963900000|2022-10-16 23:45:00|855.6|854.6|855.1|854.1|855.9|854.9|855.1|854.1|14
1665964800000|2022-10-17 00:00:00|856.6|855.6|856.8|855.8|856.9|855.9|856|855|14
1665965100000|2022-10-17 00:05:00|856.9|855.9|855.6|854.6|857.3|856.3|855.2|854.2|139
1665965400000|2022-10-17 00:10:00|855.7|854.7|855.1|854.1|855.8|854.8|855|854|17
1665965700000|2022-10-17 00:15:00|854.6|853.6|853.8|852.8|854.6|853.6|853.8|852.8|15
1665966000000|2022-10-17 00:20:00|853.6|852.6|854.3|853.3|854.3|853.3|853.6|852.6|18
1665966300000|2022-10-17 00:25:00|853.9|852.9|853.9|852.9|854.3|853.3|853.9|852.9|15
1665966600000|2022-10-17 00:30:00|854.1|853.1|854.2|853.2|854.5|853.5|854.1|853.1|33
1665966900000|2022-10-17 00:35:00|854.1|853.1|853.9|852.9|855|854|853.8|852.8|55
1665967200000|2022-10-17 00:40:00|854|853|854.7|853.7|855|854|854|853|37
1665967500000|2022-10-17 00:45:00|854.8|853.8|854.7|853.7|855.7|854.7|854.6|853.6|34
1665967800000|2022-10-17 00:50:00|854.8|853.8|854.2|853.2|854.9|853.9|854.1|853.1|25
1665968100000|2022-10-17 00:55:00|854.6|853.6|854.6|853.6|854.7|853.7|854.3|853.3|23
1665968400000|2022-10-17 01:00:00|855|854|854.8|853.8|855.2|854.2|853.5|852.5|30
1665968700000|2022-10-17 01:05:00|854.7|853.7|854|853|855.3|854.3|854|853|21
1665969000000|2022-10-17 01:10:00|854.2|853.2|854.4|853.4|854.6|853.6|854.1|853.1|16
1665969300000|2022-10-17 01:15:00|854.1|853.1|855.7|854.7|855.8|854.8|853.7|852.7|197
1665969600000|2022-10-17 01:20:00|855.6|854.6|856.4|855.4|856.6|855.6|855.6|854.6|61
1665969900000|2022-10-17 01:25:00|856.5|855.5|856.3|855.3|856.7|855.7|855.8|854.8|120
1665970200000|2022-10-17 01:30:00|856.2|855.2|858|857|858.5|857.5|854.9|853.9|129
1665970500000|2022-10-17 01:35:00|857.9|856.9|856.9|855.9|858.2|857.2|856.9|855.9|47
1665970800000|2022-10-17 01:40:00|857|856|855.2|854.2|857|856|855|854|35
1665971100000|2022-10-17 01:45:00|855.5|854.5|856.6|855.6|856.6|855.6|854.8|853.8|30
1665971400000|2022-10-17 01:50:00|856.3|855.3|854.5|853.5|856.3|855.3|854.1|853.1|35
1665971700000|2022-10-17 01:55:00|854.8|853.8|853.2|852.2|854.9|853.9|853.2|852.2|48
1665972000000|2022-10-17 02:00:00|853.3|852.3|852.9|851.9|853.6|852.6|852.1|851.1|106
1665972300000|2022-10-17 02:05:00|853.4|852.4|853.8|852.8|854|853|852.9|851.9|18
1665972600000|2022-10-17 02:10:00|853.9|852.9|854.4|853.4|854.4|853.4|853.5|852.5|9
1665972900000|2022-10-17 02:15:00|854.2|853.2|852.7|851.7|854.6|853.6|852.7|851.7|27
1665973200000|2022-10-17 02:20:00|852.8|851.8|853.1|852.1|853.5|852.5|852|851|42
1665973500000|2022-10-17 02:25:00|852.9|851.9|852.3|851.3|853.3|852.3|852.2|851.2|45
1665973800000|2022-10-17 02:30:00|852.5|851.5|851.9|850.9|852.7|851.7|851.9|850.9|76
1665974100000|2022-10-17 02:35:00|851.8|850.8|852.1|851.1|852.3|851.3|851.5|850.5|72
1665974400000|2022-10-17 02:40:00|851.9|850.9|852.7|851.7|853.1|852.1|851.8|850.8|120
1665974700000|2022-10-17 02:45:00|853.2|852.2|853.6|852.6|853.6|852.6|852.9|851.9|16
1665975000000|2022-10-17 02:50:00|853.5|852.5|853|852|853.5|852.5|852.5|851.5|13
1665975300000|2022-10-17 02:55:00|852.9|851.9|852.6|851.6|852.9|851.9|852.6|851.6|17
1665975600000|2022-10-17 03:00:00|852.5|851.5|852.3|851.3|853|852|852.2|851.2|56
1665975900000|2022-10-17 03:05:00|852.2|851.2|852.5|851.5|852.6|851.6|851.8|850.8|24
1665976200000|2022-10-17 03:10:00|852.1|851.1|852.4|851.4|852.4|851.4|851.9|850.9|9
1665976500000|2022-10-17 03:15:00|852.5|851.5|853.5|852.5|854.1|853.1|852.5|851.5|92
1665976800000|2022-10-17 03:20:00|853.7|852.7|854.7|853.7|855|854|853.7|852.7|73
1665977100000|2022-10-17 03:25:00|854.4|853.4|854.7|853.7|854.8|853.8|854.4|853.4|17
1665977400000|2022-10-17 03:30:00|854.8|853.8|854.7|853.7|854.9|853.9|854.5|853.5|19
1665977700000|2022-10-17 03:35:00|854.4|853.4|854.8|853.8|854.9|853.9|854.3|853.3|13
1665978000000|2022-10-17 03:40:00|854.9|853.9|854.4|853.4|855|854|854.4|853.4|18
1665978300000|2022-10-17 03:45:00|854.6|853.6|854.7|853.7|855|854|854.6|853.6|10
1665978600000|2022-10-17 03:50:00|854.6|853.6|854.8|853.8|854.9|853.9|854.6|853.6|14
1665978900000|2022-10-17 03:55:00|855|854|854.8|853.8|855.5|854.5|854.8|853.8|35
1665979200000|2022-10-17 04:00:00|854.3|853.3|853.7|852.7|854.3|853.3|853.7|852.7|27
1665979500000|2022-10-17 04:05:00|853.6|852.6|853.6|852.6|853.7|852.7|853.2|852.2|53
1665979800000|2022-10-17 04:10:00|853.4|852.4|853.8|852.8|853.8|852.8|853.4|852.4|12
1665980100000|2022-10-17 04:15:00|853.9|852.9|853.7|852.7|853.9|852.9|853.7|852.7|5
1665980400000|2022-10-17 04:20:00|854|853|853.9|852.9|854|853|853.9|852.9|9
1665980700000|2022-10-17 04:25:00|853.6|852.6|853.6|852.6|853.6|852.6|853.4|852.4|13
1665981000000|2022-10-17 04:30:00|853.9|852.9|854|853|854|853|853.9|852.9|6
1665981300000|2022-10-17 04:35:00|854.2|853.2|854.7|853.7|854.7|853.7|854.2|853.2|15
1665981600000|2022-10-17 04:40:00|854.6|853.6|854.9|853.9|855|854|854.6|853.6|17
1665981900000|2022-10-17 04:45:00|854.8|853.8|855.1|854.1|855.1|854.1|854.7|853.7|15
1665982200000|2022-10-17 04:50:00|855|854|854.9|853.9|855|854|854.8|853.8|8
1665982500000|2022-10-17 04:55:00|854.8|853.8|855.2|854.2|855.2|854.2|854.7|853.7|64
1665982800000|2022-10-17 05:00:00|854.9|853.9|855.6|854.6|855.6|854.6|854.9|853.9|63
1665983100000|2022-10-17 05:05:00|855.5|854.5|857|856|857.3|856.3|855.3|854.3|60
1665983400000|2022-10-17 05:10:00|857.1|856.1|857.1|856.1|858.1|857.1|857|856|52
1665983700000|2022-10-17 05:15:00|857.3|856.3|858.2|857.2|858.2|857.2|857.2|856.2|30
1665984000000|2022-10-17 05:20:00|857.9|856.9|858|857|858.7|857.7|857.8|856.8|40
1665984300000|2022-10-17 05:25:00|858.1|857.1|857.8|856.8|858.3|857.3|857.7|856.7|67
1665984600000|2022-10-17 05:30:00|858.1|857.1|857.5|856.5|858.1|857.1|856.9|855.9|39
1665984900000|2022-10-17 05:35:00|857.4|856.4|857.4|856.4|857.6|856.6|856.9|855.9|27
1665985200000|2022-10-17 05:40:00|857.6|856.6|858.3|857.3|858.4|857.4|857.5|856.5|55
1665985500000|2022-10-17 05:45:00|858.4|857.4|858.3|857.3|858.5|857.5|857.7|856.7|30
1665985800000|2022-10-17 05:50:00|858.2|857.2|859.1|858.1|859.3|858.3|858|857|96
1665986100000|2022-10-17 05:55:00|859.3|858.3|859.3|858.3|860.1|859.1|859|858|80
1665986400000|2022-10-17 06:00:00|859.4|858.4|858.8|857.8|859.5|858.5|858.8|857.8|36
1665986700000|2022-10-17 06:05:00|859|858|858.8|857.8|859.1|858.1|858.7|857.7|24
1665987000000|2022-10-17 06:10:00|858.6|857.6|860.1|859.1|860.2|859.2|858.5|857.5|41
1665987300000|2022-10-17 06:15:00|860|859|859.3|858.3|860.6|859.6|859.3|858.3|262
1665987600000|2022-10-17 06:20:00|859.5|858.5|859.1|858.1|859.5|858.5|859|858|64
1665987900000|2022-10-17 06:25:00|859|858|859.3|858.3|859.5|858.5|858.7|857.7|34
1665988200000|2022-10-17 06:30:00|859.6|858.6|858.9|857.9|859.9|858.9|858.8|857.8|109
1665988500000|2022-10-17 06:35:00|859.1|858.1|858.7|857.7|859.3|858.3|858.6|857.6|66
1665988800000|2022-10-17 06:40:00|858.9|857.9|860.3|859.3|860.3|859.3|858.9|857.9|42
1665989100000|2022-10-17 06:45:00|860.2|859.2|860.4|859.4|860.5|859.5|859.9|858.9|135
1665989400000|2022-10-17 06:50:00|860.2|859.2|859.4|858.4|860.3|859.3|859.2|858.2|72
1665989700000|2022-10-17 06:55:00|859.5|858.5|859.6|858.6|860.1|859.1|859.5|858.5|129
1665990000000|2022-10-17 07:00:00|859.4|858.4|861.8|860.8|861.8|860.8|858.9|857.9|610
1665990300000|2022-10-17 07:05:00|861.7|860.7|861.8|860.8|862|861|861.1|860.1|283
1665990600000|2022-10-17 07:10:00|861.7|860.7|860|859|861.8|860.8|860|859|167
1665990900000|2022-10-17 07:15:00|860.1|859.1|858.5|857.5|860.7|859.7|858.2|857.2|714
1665991200000|2022-10-17 07:20:00|858.6|857.6|858.7|857.7|858.9|857.9|857.8|856.8|778
1665991500000|2022-10-17 07:25:00|858.8|857.8|859.6|858.6|859.8|858.8|858.6|857.6|150
1665991800000|2022-10-17 07:30:00|859.4|858.4|859.6|858.6|860.3|859.3|859.2|858.2|185
1665992100000|2022-10-17 07:35:00|859.7|858.7|859.9|858.9|860.6|859.6|859.7|858.7|110
1665992400000|2022-10-17 07:40:00|860.2|859.2|862.6|861.6|863.8|862.8|860.2|859.2|548
1665992700000|2022-10-17 07:45:00|862.7|861.7|862.8|861.8|864.5|863.5|862.6|861.6|459
1665993000000|2022-10-17 07:50:00|862.7|861.7|864.2|863.2|864.3|863.3|862.2|861.2|192
1665993300000|2022-10-17 07:55:00|864.3|863.3|863.4|862.4|864.4|863.4|863.4|862.4|341
1665993600000|2022-10-17 08:00:00|863.5|862.5|862.2|861.2|863.5|862.5|862.2|861.2|289
1665993900000|2022-10-17 08:05:00|862.1|861.1|862.1|861.1|862.4|861.4|861.6|860.6|309
1665994200000|2022-10-17 08:10:00|862.2|861.2|862.1|861.1|862.6|861.6|861.5|860.5|379
1665994500000|2022-10-17 08:15:00|862|861|861.9|860.9|862|861|861.2|860.2|99
1665994800000|2022-10-17 08:20:00|862|861|861.5|860.5|862.1|861.1|861.3|860.3|73
1665995100000|2022-10-17 08:25:00|861.4|860.4|860|859|861.4|860.4|859.9|858.9|264
1665995400000|2022-10-17 08:30:00|860.1|859.1|860|859|860.6|859.6|859.8|858.8|622
1665995700000|2022-10-17 08:35:00|859.9|858.9|861.5|860.5|861.5|860.5|859.9|858.9|196
1665996000000|2022-10-17 08:40:00|861.6|860.6|861|860|861.7|860.7|860.9|859.9|155
1665996300000|2022-10-17 08:45:00|861.1|860.1|861|860|861.7|860.7|860.4|859.4|173
1665996600000|2022-10-17 08:50:00|861.1|860.1|861.8|860.8|861.8|860.8|860.9|859.9|157
1665996900000|2022-10-17 08:55:00|861.9|860.9|861.5|860.5|862.1|861.1|861.1|860.1|53
1665997200000|2022-10-17 09:00:00|861.6|860.6|861.7|860.7|861.7|860.7|861.4|860.4|31
1665997500000|2022-10-17 09:05:00|861.6|860.6|861.6|860.6|861.9|860.9|861.3|860.3|32
1665997800000|2022-10-17 09:10:00|861.7|860.7|862.2|861.2|862.2|861.2|861.5|860.5|53
1665998100000|2022-10-17 09:15:00|862.1|861.1|861.7|860.7|862.2|861.2|861.5|860.5|135
1665998400000|2022-10-17 09:20:00|861.6|860.6|861.6|860.6|861.7|860.7|861.3|860.3|148
1665998700000|2022-10-17 09:25:00|861.5|860.5|862.2|861.2|862.3|861.3|861.5|860.5|54
1665999000000|2022-10-17 09:30:00|862.3|861.3|862.8|861.8|863.1|862.1|862.3|861.3|128
1665999300000|2022-10-17 09:35:00|862.7|861.7|862.8|861.8|863.1|862.1|862.7|861.7|95
1665999600000|2022-10-17 09:40:00|862.7|861.7|862.7|861.7|863.3|862.3|862.7|861.7|234
1665999900000|2022-10-17 09:45:00|862.8|861.8|863.3|862.3|863.6|862.6|862.8|861.8|226
1666000200000|2022-10-17 09:50:00|863.4|862.4|863.6|862.6|863.7|862.7|863.4|862.4|627
1666000500000|2022-10-17 09:55:00|863.7|862.7|863.3|862.3|863.7|862.7|863.1|862.1|180
1666000800000|2022-10-17 10:00:00|863.2|862.2|863.6|862.6|863.9|862.9|863|862|228
1666001100000|2022-10-17 10:05:00|863.7|862.7|864.7|863.7|865.3|864.3|863.6|862.6|499
1666001400000|2022-10-17 10:10:00|864.8|863.8|864.8|863.8|865.2|864.2|864.3|863.3|158
1666001700000|2022-10-17 10:15:00|864.7|863.7|864.4|863.4|864.8|863.8|864.2|863.2|170
1666002000000|2022-10-17 10:20:00|864.5|863.5|864|863|864.5|863.5|864|863|43
1666002300000|2022-10-17 10:25:00|863.9|862.9|863.5|862.5|863.9|862.9|863.5|862.5|63
1666002600000|2022-10-17 10:30:00|863.6|862.6|864|863|864.2|863.2|863.6|862.6|78
1666002900000|2022-10-17 10:35:00|863.9|862.9|863.2|862.2|864|863|863.2|862.2|192
1666003200000|2022-10-17 10:40:00|863.3|862.3|863.2|862.2|863.6|862.6|862.9|861.9|182
1666003500000|2022-10-17 10:45:00|863.1|862.1|863.3|862.3|863.6|862.6|863|862|133
1666003800000|2022-10-17 10:50:00|863.4|862.4|863.5|862.5|863.7|862.7|863.2|862.2|114
1666004100000|2022-10-17 10:55:00|863.6|862.6|864.5|863.5|864.6|863.6|863.6|862.6|224
1666004400000|2022-10-17 11:00:00|864.4|863.4|863.4|862.4|864.4|863.4|863.4|862.4|337
1666004700000|2022-10-17 11:05:00|863.5|862.5|864|863|864|863|863.4|862.4|156
1666005000000|2022-10-17 11:10:00|864.1|863.1|864|863|864.2|863.2|863.9|862.9|138
1666005300000|2022-10-17 11:15:00|864.2|863.2|864.4|863.4|864.5|863.5|864|863|222
1666005600000|2022-10-17 11:20:00|864.5|863.5|864.1|863.1|864.7|863.7|864.1|863.1|246
1666005900000|2022-10-17 11:25:00|864.3|863.3|864.1|863.1|864.8|863.8|864|863|361
1666006200000|2022-10-17 11:30:00|864|863|864|863|864.4|863.4|864|863|165
1666006500000|2022-10-17 11:35:00|864.1|863.1|864.3|863.3|864.3|863.3|863.8|862.8|199
1666006800000|2022-10-17 11:40:00|864.4|863.4|863.8|862.8|864.4|863.4|863.8|862.8|146
1666007100000|2022-10-17 11:45:00|863.9|862.9|864.1|863.1|864.1|863.1|863.8|862.8|117
1666007400000|2022-10-17 11:50:00|864|863|864.4|863.4|864.4|863.4|864|863|207
1666007700000|2022-10-17 11:55:00|864.5|863.5|864.8|863.8|865|864|864.4|863.4|190
1666008000000|2022-10-17 12:00:00|864.7|863.7|865|864|865.3|864.3|864.6|863.6|252
1666008300000|2022-10-17 12:05:00|864.8|863.8|864.4|863.4|864.8|863.8|864.4|863.4|74
1666008600000|2022-10-17 12:10:00|864.5|863.5|863.6|862.6|864.6|863.6|863.5|862.5|139
1666008900000|2022-10-17 12:15:00|863.7|862.7|864|863|864.2|863.2|863.6|862.6|161
1666009200000|2022-10-17 12:20:00|864.1|863.1|865.2|864.2|865.5|864.5|864|863|395
1666009500000|2022-10-17 12:25:00|865.3|864.3|865.3|864.3|865.6|864.6|864.8|863.8|138
1666009800000|2022-10-17 12:30:00|865.2|864.2|865.1|864.1|865.7|864.7|864.7|863.7|283
1666010100000|2022-10-17 12:35:00|865.2|864.2|865.5|864.5|865.7|864.7|865.1|864.1|150
1666010400000|2022-10-17 12:40:00|865.4|864.4|866.7|865.7|867.4|866.4|865.4|864.4|387
1666010700000|2022-10-17 12:45:00|866.8|865.8|867|866|867.3|866.3|866.5|865.5|64
1666011000000|2022-10-17 12:50:00|866.9|865.9|867.4|866.4|867.5|866.5|866.8|865.8|129
1666011300000|2022-10-17 12:55:00|867.5|866.5|867|866|867.6|866.6|866.9|865.9|82
1666011600000|2022-10-17 13:00:00|867.1|866.1|868.2|867.2|868.4|867.4|867|866|454
1666011900000|2022-10-17 13:05:00|868.1|867.1|868.1|867.1|868.4|867.4|867.6|866.6|249
1666012200000|2022-10-17 13:10:00|868|867|868.5|867.5|868.6|867.6|868|867|287
1666012500000|2022-10-17 13:15:00|868.4|867.4|868.2|867.2|868.5|867.5|868|867|130
1666012800000|2022-10-17 13:20:00|868.3|867.3|867.7|866.7|868.3|867.3|867.4|866.4|189
1666013100000|2022-10-17 13:25:00|867.8|866.8|868.5|867.5|868.8|867.8|867.7|866.7|644
1666013400000|2022-10-17 13:30:00|868.3|867.8|869.7|869.2|870.2|869.7|868.1|867.6|3420
1666013700000|2022-10-17 13:35:00|869.6|869.1|872.8|872.3|873.2|872.7|869.6|869.1|3331
1666014000000|2022-10-17 13:40:00|872.9|872.4|872.4|871.9|874.4|873.9|872.3|871.8|2188
1666014300000|2022-10-17 13:45:00|872.5|872|872.6|872.1|872.6|872.1|871.4|870.9|1615
1666014600000|2022-10-17 13:50:00|872.7|872.2|871.8|871.3|873.2|872.7|871.4|870.9|1202
1666014900000|2022-10-17 13:55:00|871.9|871.4|871.3|870.8|872.1|871.6|870.5|870|1400
1666015200000|2022-10-17 14:00:00|871.4|870.9|872|871.5|872|871.5|870.6|870.1|2142
1666015500000|2022-10-17 14:05:00|871.9|871.4|871.9|871.4|872.5|872|871.6|871.1|1203
1666015800000|2022-10-17 14:10:00|872.1|871.6|874.5|874|874.6|874.1|872|871.5|1433
1666016100000|2022-10-17 14:15:00|874.6|874.1|873.5|873|874.6|874.1|873.2|872.7|1183
1666016400000|2022-10-17 14:20:00|873.6|873.1|873.2|872.7|874.3|873.8|873|872.5|960
1666016700000|2022-10-17 14:25:00|873.1|872.6|873.4|872.9|873.5|873|872.8|872.3|644
1666017000000|2022-10-17 14:30:00|873.5|873|873.5|873|875|874.5|873.2|872.7|2253
1666017300000|2022-10-17 14:35:00|873.6|873.1|874.9|874.4|874.9|874.4|873.6|873.1|1435
1666017600000|2022-10-17 14:40:00|874.8|874.3|874.9|874.4|875.4|874.9|874.7|874.2|1255
1666017900000|2022-10-17 14:45:00|875|874.5|874.2|873.7|875|874.5|873.9|873.4|1287
1666018200000|2022-10-17 14:50:00|874.1|873.6|872.4|871.9|874.2|873.7|872|871.5|2737
1666018500000|2022-10-17 14:55:00|872.3|871.8|873|872.5|873.1|872.6|872.1|871.6|776
1666018800000|2022-10-17 15:00:00|872.9|872.4|873.8|873.3|874.1|873.6|872.9|872.4|616
1666019100000|2022-10-17 15:05:00|873.6|873.1|872.7|872.2|874|873.5|872.5|872|1681
1666019400000|2022-10-17 15:10:00|872.8|872.3|873|872.5|873.7|873.2|872.7|872.2|1105
1666019700000|2022-10-17 15:15:00|872.9|872.4|872.3|871.8|872.9|872.4|872.1|871.6|741
1666020000000|2022-10-17 15:20:00|872.2|871.7|873.6|873.1|873.6|873.1|872.2|871.7|677
1666020300000|2022-10-17 15:25:00|873.5|873|874.5|874|874.5|874|873.3|872.8|507
1666020600000|2022-10-17 15:30:00|874.4|873.9|874.5|874|874.7|874.2|873.9|873.4|1041
1666020900000|2022-10-17 15:35:00|874.3|873.8|875.1|874.6|875.1|874.6|874.3|873.8|452
1666021200000|2022-10-17 15:40:00|875.2|874.7|876|875.5|876.3|875.8|875.1|874.6|1612
1666021500000|2022-10-17 15:45:00|875.9|875.4|876.5|876|876.6|876.1|875.8|875.3|981
1666021800000|2022-10-17 15:50:00|876.4|875.9|876.9|876.4|877.1|876.6|876.1|875.6|1083
1666022100000|2022-10-17 15:55:00|876.8|876.3|876.5|876|876.8|876.3|876.3|875.8|488
1666022400000|2022-10-17 16:00:00|876.6|876.1|876.3|875.8|876.7|876.2|876.1|875.6|657
1666022700000|2022-10-17 16:05:00|876.2|875.7|876.9|876.4|877|876.5|876.2|875.7|285
1666023000000|2022-10-17 16:10:00|877|876.5|876|875.5|877|876.5|875.5|875|393
1666023300000|2022-10-17 16:15:00|876.2|875.7|875.6|875.1|876.2|875.7|875.4|874.9|352
1666023600000|2022-10-17 16:20:00|875.5|875|875.9|875.4|876|875.5|875.2|874.7|431
1666023900000|2022-10-17 16:25:00|875.8|875.3|876.1|875.6|876.4|875.9|875.7|875.2|372
1666024200000|2022-10-17 16:30:00|876|875.5|876.6|876.1|876.7|876.2|875.9|875.4|270
1666024500000|2022-10-17 16:35:00|876.8|876.3|876.1|875.6|876.8|876.3|875.9|875.4|222
1666024800000|2022-10-17 16:40:00|876|875.5|875.5|875|876.2|875.7|875.1|874.6|391
1666025100000|2022-10-17 16:45:00|875.6|875.1|875.8|875.3|876|875.5|874.9|874.4|247
1666025400000|2022-10-17 16:50:00|875.7|875.2|876.2|875.7|876.2|875.7|875.7|875.2|204
1666025700000|2022-10-17 16:55:00|876.1|875.6|875.3|874.8|876.1|875.6|875.2|874.7|316
1666026000000|2022-10-17 17:00:00|875.1|874.6|875|874.5|875.5|875|874.3|873.8|244
1666026300000|2022-10-17 17:05:00|875.1|874.6|875.3|874.8|875.6|875.1|875.1|874.6|177
1666026600000|2022-10-17 17:10:00|875.4|874.9|875.4|874.9|875.6|875.1|875.2|874.7|138
1666026900000|2022-10-17 17:15:00|875.6|875.1|875|874.5|875.9|875.4|874.9|874.4|393
1666027200000|2022-10-17 17:20:00|874.9|874.4|876.2|875.7|876.2|875.7|874.7|874.2|309
1666027500000|2022-10-17 17:25:00|876.1|875.6|875.8|875.3|876.2|875.7|875.6|875.1|301
1666027800000|2022-10-17 17:30:00|875.9|875.4|875.5|875|875.9|875.4|875.4|874.9|249
1666028100000|2022-10-17 17:35:00|875.6|875.1|875.7|875.2|876|875.5|875.5|875|265
1666028400000|2022-10-17 17:40:00|875.8|875.3|875.5|875|875.8|875.3|875.3|874.8|280
1666028700000|2022-10-17 17:45:00|875.4|874.9|876.1|875.6|876.1|875.6|875.4|874.9|335
1666029000000|2022-10-17 17:50:00|875.9|875.4|876.1|875.6|876.2|875.7|875.8|875.3|258
1666029300000|2022-10-17 17:55:00|876|875.5|875.5|875|876|875.5|875.4|874.9|216
1666029600000|2022-10-17 18:00:00|875.4|874.9|875|874.5|876.1|875.6|875|874.5|687
1666029900000|2022-10-17 18:05:00|875.1|874.6|874.9|874.4|875.1|874.6|874.7|874.2|232
1666030200000|2022-10-17 18:10:00|874.8|874.3|874.4|873.9|875.1|874.6|874.4|873.9|280
1666030500000|2022-10-17 18:15:00|874.3|873.8|874.6|874.1|874.7|874.2|874.2|873.7|215
1666030800000|2022-10-17 18:20:00|874.5|874|874.4|873.9|874.6|874.1|874.2|873.7|487
1666031100000|2022-10-17 18:25:00|874.3|873.8|874.2|873.7|874.4|873.9|873.7|873.2|193
1666031400000|2022-10-17 18:30:00|874.3|873.8|874.2|873.7|874.4|873.9|874|873.5|572
1666031700000|2022-10-17 18:35:00|874.3|873.8|874.6|874.1|874.7|874.2|874.3|873.8|251
1666032000000|2022-10-17 18:40:00|874.5|874|875|874.5|875|874.5|874.5|874|151
1666032300000|2022-10-17 18:45:00|875.1|874.6|875|874.5|875.2|874.7|874.7|874.2|299
1666032600000|2022-10-17 18:50:00|874.9|874.4|874.8|874.3|874.9|874.4|874.5|874|444
1666032900000|2022-10-17 18:55:00|874.7|874.2|874.7|874.2|874.9|874.4|874.6|874.1|380
1666033200000|2022-10-17 19:00:00|874.6|874.1|873.9|873.4|874.6|874.1|873.7|873.2|560
1666033500000|2022-10-17 19:05:00|874|873.5|873.6|873.1|874.3|873.8|873.5|873|317
1666033800000|2022-10-17 19:10:00|873.7|873.2|873.9|873.4|874|873.5|873.5|873|271
1666034100000|2022-10-17 19:15:00|873.8|873.3|873.7|873.2|874.1|873.6|873.4|872.9|405
1666034400000|2022-10-17 19:20:00|873.8|873.3|874.3|873.8|874.3|873.8|873.1|872.6|465
1666034700000|2022-10-17 19:25:00|874.2|873.7|874.4|873.9|874.5|874|874|873.5|898
1666035000000|2022-10-17 19:30:00|874.3|873.8|874.5|874|874.8|874.3|874.2|873.7|870
1666035300000|2022-10-17 19:35:00|874.4|873.9|874.3|873.8|874.6|874.1|874.2|873.7|454
1666035600000|2022-10-17 19:40:00|874.2|873.7|874.5|874|874.6|874.1|874|873.5|587
1666035900000|2022-10-17 19:45:00|874.6|874.1|874|873.5|874.7|874.2|873.9|873.4|1170
1666036200000|2022-10-17 19:50:00|874.2|873.7|874.1|873.6|874.4|873.9|873.8|873.3|1870
1666036500000|2022-10-17 19:55:00|874|873.5|873.8|873.3|874|873.5|872.8|872.3|7500
1666036800000|2022-10-17 20:00:00|873.9|872.9|874.3|873.3|874.5|873.5|873.7|872.7|1603
1666037100000|2022-10-17 20:05:00|874.4|873.4|875|874|875|874|874.3|873.3|335
1666037400000|2022-10-17 20:10:00|874.9|873.9|874.8|873.8|875.1|874.1|874.6|873.6|159
1666037700000|2022-10-17 20:15:00|875|874|875.7|874.7|875.9|874.9|875|874|99
1666038000000|2022-10-17 20:20:00|875.6|874.6|875.7|874.7|875.8|874.8|875.6|874.6|21
1666038300000|2022-10-17 20:25:00|875.8|874.8|875.5|874.5|876.1|875.1|875.4|874.4|109
1666038600000|2022-10-17 20:30:00|875.6|874.6|875.2|874.2|875.6|874.6|875.2|874.2|79
1666038900000|2022-10-17 20:35:00|875.4|874.4|875.4|874.4|875.5|874.5|875.4|874.4|10
1666039200000|2022-10-17 20:40:00|875.6|874.6|875.5|874.5|875.8|874.8|875.5|874.5|70
1666039500000|2022-10-17 20:45:00|875.4|874.4|875.4|874.4|875.5|874.5|875.4|874.4|18
1666039800000|2022-10-17 20:50:00|875.5|874.5|875.3|874.3|875.5|874.5|875.3|874.3|11
1666040100000|2022-10-17 20:55:00|875.4|874.4|875.7|874.7|876|875|875.3|874.3|86
1666040700000|2022-10-17 21:05:00|875.9|874.9|876.2|875.2|876.2|875.2|875.9|874.9|2
1666041000000|2022-10-17 21:10:00|875.1|874.1|875.1|874.1|875.1|874.1|875.1|874.1|2
1666041300000|2022-10-17 21:15:00|||||||||4
1666041600000|2022-10-17 21:20:00|874.8|873.8|874.8|873.8|874.8|873.8|874.8|873.8|6
1666041900000|2022-10-17 21:25:00|875.3|874.3|874.9|873.9|875.3|874.3|874.9|873.9|3
1666043700000|2022-10-17 21:55:00|873.2|872.2|874|873|874.3|873.3|873.2|872.2|32
1666044000000|2022-10-17 22:00:00|878.1|876.1|878.8|876.8|879.8|877.8|878.1|876.1|0
1666044300000|2022-10-17 22:05:00|878.9|876.9|878.4|876.4|878.9|876.9|878.3|876.3|0
1666044600000|2022-10-17 22:10:00|878.5|876.5|878.4|876.4|878.8|876.8|878.3|876.3|0
1666044900000|2022-10-17 22:15:00|878.3|876.3|879.7|877.7|879.7|877.7|878.2|876.2|0
1666045200000|2022-10-17 22:20:00|879.6|877.6|880|878|880|878|879.1|877.1|0
1666045500000|2022-10-17 22:25:00|880.1|878.1|880.3|878.3|881|879|880|878|0
1666045800000|2022-10-17 22:30:00|880.2|878.2|879.9|877.9|880.2|878.2|879.8|877.8|0
1666046100000|2022-10-17 22:35:00|879.8|877.8|879.5|877.5|879.9|877.9|879.4|877.4|0
1666046400000|2022-10-17 22:40:00|879.4|877.4|879.5|877.5|879.7|877.7|879.3|877.3|0
1666046700000|2022-10-17 22:45:00|879.6|877.6|879.9|877.9|880|878|879.5|877.5|0
1666047000000|2022-10-17 22:50:00|880|878|880|878|880.1|878.1|879.7|877.7|0
1666047300000|2022-10-17 22:55:00|880.1|878.1|879.9|877.9|880.1|878.1|879.9|877.9|0
1666047600000|2022-10-17 23:00:00|880|878|880|878|880.1|878.1|879.8|877.8|0
1666047900000|2022-10-17 23:05:00|880.1|878.1|880.3|878.3|880.3|878.3|880|878|0
1666048200000|2022-10-17 23:10:00|880.4|878.4|880.7|878.7|880.7|878.7|880.3|878.3|0
1666048500000|2022-10-17 23:15:00|880.6|878.6|880.7|878.7|880.9|878.9|880.5|878.5|0
1666048800000|2022-10-17 23:20:00|880.6|878.6|880.8|878.8|880.9|878.9|880.6|878.6|0
1666049100000|2022-10-17 23:25:00|880.9|878.9|881.2|879.2|881.3|879.3|880.7|878.7|0
1666049400000|2022-10-17 23:30:00|881.1|879.1|880.9|878.9|881.4|879.4|880.7|878.7|0
1666049700000|2022-10-17 23:35:00|881|879|881.5|879.5|881.5|879.5|881|879|0
1666050000000|2022-10-17 23:40:00|881.4|879.4|881.7|879.7|882|880|881.4|879.4|0
1666050300000|2022-10-17 23:45:00|881.8|879.8|881.9|879.9|881.9|879.9|881.4|879.4|0
1666050600000|2022-10-17 23:50:00|882|880|881.3|879.3|882.2|880.2|881.3|879.3|0
1666050900000|2022-10-17 23:55:00|881.4|879.4|881.6|879.6|881.6|879.6|881.4|879.4|0
1666051200000|2022-10-18 00:00:00|877.7|876.7|878.6|877.6|880|879|877.6|876.6|134
1666051500000|2022-10-18 00:05:00|878.2|877.2|877.8|876.8|878.2|877.2|877.5|876.5|68
1666051800000|2022-10-18 00:10:00|878.1|877.1|878.1|877.1|878.1|877.1|877.7|876.7|22
1666052100000|2022-10-18 00:15:00|877.9|876.9|877.6|876.6|877.9|876.9|877.6|876.6|49
1666052400000|2022-10-18 00:20:00|877.7|876.7|877.1|876.1|877.7|876.7|877.1|876.1|30
1666052700000|2022-10-18 00:25:00|877.9|876.9|877.7|876.7|877.9|876.9|877.4|876.4|8
1666053000000|2022-10-18 00:30:00|877.8|876.8|877.5|876.5|878.1|877.1|877.5|876.5|9
1666053300000|2022-10-18 00:35:00|876.9|875.9|877|876|877|876|876.7|875.7|39
1666053600000|2022-10-18 00:40:00|876.9|875.9|876.7|875.7|877.2|876.2|876.7|875.7|38
1666053900000|2022-10-18 00:45:00|876.8|875.8|876.7|875.7|877|876|876.6|875.6|17
1666054200000|2022-10-18 00:50:00|876.8|875.8|876.2|875.2|876.8|875.8|876.2|875.2|18
1666054500000|2022-10-18 00:55:00|876.5|875.5|877.2|876.2|877.2|876.2|876.3|875.3|14
1666054800000|2022-10-18 01:00:00|877.4|876.4|877|876|877.6|876.6|876.9|875.9|52
1666055100000|2022-10-18 01:05:00|876.9|875.9|877.7|876.7|877.9|876.9|876.9|875.9|81
1666055400000|2022-10-18 01:10:00|877.6|876.6|877.1|876.1|877.6|876.6|876.6|875.6|62
1666055700000|2022-10-18 01:15:00|876.7|875.7|874.6|873.6|877.1|876.1|874.5|873.5|101
1666056000000|2022-10-18 01:20:00|874.7|873.7|874.1|873.1|875|874|873.8|872.8|73
1666056300000|2022-10-18 01:25:00|873.9|872.9|874.3|873.3|874.5|873.5|873.9|872.9|20
1666056600000|2022-10-18 01:30:00|874.4|873.4|873.8|872.8|875.8|874.8|873.8|872.8|35
1666056900000|2022-10-18 01:35:00|874|873|874.7|873.7|874.7|873.7|873.5|872.5|36
1666057200000|2022-10-18 01:40:00|874.5|873.5|875|874|875.7|874.7|874|873|40
1666057500000|2022-10-18 01:45:00|875.1|874.1|875.1|874.1|875.3|874.3|874.5|873.5|14
1666057800000|2022-10-18 01:50:00|874.6|873.6|873.4|872.4|874.6|873.6|873.2|872.2|28
1666058100000|2022-10-18 01:55:00|873.3|872.3|873|872|873.3|872.3|872.4|871.4|31
1666058400000|2022-10-18 02:00:00|873.3|872.3|871.8|870.8|873.3|872.3|871.6|870.6|78
1666058700000|2022-10-18 02:05:00|871.6|870.6|870.4|869.4|871.6|870.6|870.3|869.3|58
1666059000000|2022-10-18 02:10:00|870.7|869.7|870.3|869.3|870.7|869.7|869.8|868.8|42
1666059300000|2022-10-18 02:15:00|870.5|869.5|870.6|869.6|870.8|869.8|870.1|869.1|20
1666059600000|2022-10-18 02:20:00|870.5|869.5|869.6|868.6|870.5|869.5|869.4|868.4|36
1666059900000|2022-10-18 02:25:00|869.5|868.5|869.9|868.9|870.4|869.4|869.5|868.5|37
1666060200000|2022-10-18 02:30:00|870.5|869.5|869.6|868.6|870.6|869.6|869.4|868.4|62
1666060500000|2022-10-18 02:35:00|869.7|868.7|869.5|868.5|869.8|868.8|868.8|867.8|92
1666060800000|2022-10-18 02:40:00|869.6|868.6|868.3|867.3|869.8|868.8|868.3|867.3|43
1666061100000|2022-10-18 02:45:00|868.4|867.4|869.1|868.1|869.1|868.1|868.2|867.2|21
1666061400000|2022-10-18 02:50:00|869|868|869.7|868.7|869.7|868.7|868.9|867.9|11
1666061700000|2022-10-18 02:55:00|870.3|869.3|870.4|869.4|870.6|869.6|870.3|869.3|11
1666062000000|2022-10-18 03:00:00|870.7|869.7|870.9|869.9|870.9|869.9|870.4|869.4|23
1666062300000|2022-10-18 03:05:00|871|870|871.6|870.6|871.6|870.6|870.9|869.9|73
1666062600000|2022-10-18 03:10:00|871.5|870.5|870.8|869.8|871.7|870.7|870.8|869.8|23
1666062900000|2022-10-18 03:15:00|871.1|870.1|871.9|870.9|872|871|871.1|870.1|39
1666063200000|2022-10-18 03:20:00|872.1|871.1|871.3|870.3|872.1|871.1|871.2|870.2|11
1666063500000|2022-10-18 03:25:00|871.2|870.2|871.4|870.4|871.4|870.4|870.7|869.7|11
1666063800000|2022-10-18 03:30:00|871.6|870.6|873.1|872.1|873.3|872.3|871.5|870.5|123
1666064100000|2022-10-18 03:35:00|873.4|872.4|873.5|872.5|873.7|872.7|873.1|872.1|21
1666064400000|2022-10-18 03:40:00|873.8|872.8|875.6|874.6|875.6|874.6|873.3|872.3|110
1666064700000|2022-10-18 03:45:00|875.7|874.7|875.9|874.9|875.9|874.9|874.5|873.5|217
1666065000000|2022-10-18 03:50:00|875.4|874.4|876.5|875.5|876.6|875.6|875.4|874.4|38
1666065300000|2022-10-18 03:55:00|876.4|875.4|876.1|875.1|876.5|875.5|876|875|38
1666065600000|2022-10-18 04:00:00|876|875|876.8|875.8|877|876|876|875|68
1666065900000|2022-10-18 04:05:00|877|876|876|875|877.1|876.1|876|875|45
1666066200000|2022-10-18 04:10:00|876.4|875.4|876.8|875.8|877.1|876.1|876.4|875.4|40
1666066500000|2022-10-18 04:15:00|877.2|876.2|877.6|876.6|877.6|876.6|877|876|52
1666066800000|2022-10-18 04:20:00|877.8|876.8|878.5|877.5|878.6|877.6|877.8|876.8|34
1666067100000|2022-10-18 04:25:00|878.6|877.6|879.7|878.7|880.1|879.1|878.6|877.6|58
1666067400000|2022-10-18 04:30:00|879.6|878.6|880.7|879.7|880.7|879.7|879.4|878.4|105
1666067700000|2022-10-18 04:35:00|880.3|879.3|879.7|878.7|880.3|879.3|879.7|878.7|9
1666068000000|2022-10-18 04:40:00|879.5|878.5|879.2|878.2|879.6|878.6|879.2|878.2|23
1666068300000|2022-10-18 04:45:00|879.3|878.3|879.2|878.2|879.3|878.3|879|878|7
1666068600000|2022-10-18 04:50:00|879.3|878.3|879|878|879.4|878.4|879|878|35
1666068900000|2022-10-18 04:55:00|878.9|877.9|878.3|877.3|879.1|878.1|878.1|877.1|86
1666069200000|2022-10-18 05:00:00|879|878|879.7|878.7|879.8|878.8|878.8|877.8|96
1666069500000|2022-10-18 05:05:00|879.9|878.9|878.6|877.6|880.3|879.3|878.5|877.5|74
1666069800000|2022-10-18 05:10:00|878.5|877.5|879.4|878.4|879.4|878.4|877.7|876.7|53
1666070100000|2022-10-18 05:15:00|879.5|878.5|879.1|878.1|879.7|878.7|879.1|878.1|120
1666070400000|2022-10-18 05:20:00|879|878|877.8|876.8|879|878|877.7|876.7|37
1666070700000|2022-10-18 05:25:00|878|877|878.1|877.1|879.1|878.1|877.4|876.4|84
1666071000000|2022-10-18 05:30:00|878.2|877.2|878.4|877.4|878.9|877.9|877.7|876.7|78
1666071300000|2022-10-18 05:35:00|878.6|877.6|879.1|878.1|879.1|878.1|878.1|877.1|86
1666071600000|2022-10-18 05:40:00|879.2|878.2|878.8|877.8|879.3|878.3|878.2|877.2|89
1666071900000|2022-10-18 05:45:00|878.9|877.9|878.6|877.6|879|878|878.3|877.3|127
1666072200000|2022-10-18 05:50:00|878.7|877.7|879.4|878.4|879.4|878.4|878.5|877.5|142
1666072500000|2022-10-18 05:55:00|879.2|878.2|877.8|876.8|879.3|878.3|877.6|876.6|60
1666072800000|2022-10-18 06:00:00|877.7|876.7|877|876|877.9|876.9|876.9|875.9|64
1666073100000|2022-10-18 06:05:00|877.2|876.2|876.4|875.4|877.2|876.2|875.6|874.6|193
1666073400000|2022-10-18 06:10:00|876.5|875.5|877.8|876.8|878|877|876.4|875.4|98
1666073700000|2022-10-18 06:15:00|878.1|877.1|878.2|877.2|878.8|877.8|877.6|876.6|101
1666074000000|2022-10-18 06:20:00|878.3|877.3|878.3|877.3|878.8|877.8|878.1|877.1|168
1666074300000|2022-10-18 06:25:00|878.4|877.4|878.9|877.9|879|878|878.2|877.2|106
1666074600000|2022-10-18 06:30:00|879|878|878.7|877.7|879|878|877.9|876.9|77
1666074900000|2022-10-18 06:35:00|878.9|877.9|879|878|879.3|878.3|878.7|877.7|180
1666075200000|2022-10-18 06:40:00|879.1|878.1|879.9|878.9|880|879|878.8|877.8|273
1666075500000|2022-10-18 06:45:00|880|879|879.2|878.2|880|879|879.1|878.1|112
1666075800000|2022-10-18 06:50:00|879.1|878.1|878.6|877.6|879.2|878.2|878.4|877.4|130
1666076100000|2022-10-18 06:55:00|878.7|877.7|878.5|877.5|878.8|877.8|878.2|877.2|309
1666076400000|2022-10-18 07:00:00|878.6|877.6|878.4|877.4|878.7|877.7|877.6|876.6|715
1666076700000|2022-10-18 07:05:00|878.3|877.3|877.4|876.4|878.6|877.6|877|876|395
1666077000000|2022-10-18 07:10:00|877.5|876.5|877.4|876.4|878.1|877.1|877.4|876.4|434
1666077300000|2022-10-18 07:15:00|877.5|876.5|877.4|876.4|878.1|877.1|877.2|876.2|333
1666077600000|2022-10-18 07:20:00|877.3|876.3|878.4|877.4|878.4|877.4|876.7|875.7|684
1666077900000|2022-10-18 07:25:00|878.5|877.5|878.8|877.8|878.9|877.9|878.4|877.4|335
1666078200000|2022-10-18 07:30:00|878.9|877.9|879.7|878.7|879.8|878.8|878.6|877.6|220
1666078500000|2022-10-18 07:35:00|879.6|878.6|879.3|878.3|879.7|878.7|878.9|877.9|136
1666078800000|2022-10-18 07:40:00|879.2|878.2|879.4|878.4|880|879|879.2|878.2|262
1666079100000|2022-10-18 07:45:00|879.3|878.3|880|879|880.1|879.1|879.1|878.1|208
1666079400000|2022-10-18 07:50:00|879.9|878.9|880.3|879.3|880.4|879.4|879.6|878.6|345
1666079700000|2022-10-18 07:55:00|880.2|879.2|880.8|879.8|881|880|880.2|879.2|372
1666080000000|2022-10-18 08:00:00|881|880|880.6|879.6|881.2|880.2|880.5|879.5|296
1666080300000|2022-10-18 08:05:00|880.7|879.7|880.1|879.1|880.9|879.9|879.9|878.9|230
1666080600000|2022-10-18 08:10:00|880.2|879.2|880.5|879.5|880.6|879.6|880.2|879.2|257
1666080900000|2022-10-18 08:15:00|880.4|879.4|879.8|878.8|880.5|879.5|879.8|878.8|86
1666081200000|2022-10-18 08:20:00|879.9|878.9|879.5|878.5|879.9|878.9|879.2|878.2|70
1666081500000|2022-10-18 08:25:00|879.4|878.4|879.8|878.8|879.9|878.9|879.4|878.4|106
1666081800000|2022-10-18 08:30:00|879.7|878.7|879.9|878.9|880.4|879.4|879.7|878.7|288
1666082100000|2022-10-18 08:35:00|879.8|878.8|879|878|880|879|878.9|877.9|400
1666082400000|2022-10-18 08:40:00|879.1|878.1|878.6|877.6|879.3|878.3|878.6|877.6|414
1666082700000|2022-10-18 08:45:00|878.5|877.5|879.2|878.2|879.3|878.3|878.4|877.4|172
1666083000000|2022-10-18 08:50:00|879.1|878.1|878.8|877.8|879.4|878.4|878.8|877.8|144
1666083300000|2022-10-18 08:55:00|878.7|877.7|876.9|875.9|878.8|877.8|876.8|875.8|831
1666083600000|2022-10-18 09:00:00|876.8|875.8|877.3|876.3|878.1|877.1|876.1|875.1|450
1666083900000|2022-10-18 09:05:00|877.4|876.4|876.5|875.5|877.4|876.4|876.5|875.5|198
1666084200000|2022-10-18 09:10:00|876.6|875.6|877.6|876.6|877.8|876.8|876.3|875.3|183
1666084500000|2022-10-18 09:15:00|877.4|876.4|877.7|876.7|878.3|877.3|877.3|876.3|362
1666084800000|2022-10-18 09:20:00|877.5|876.5|877.3|876.3|877.6|876.6|876.9|875.9|155
1666085100000|2022-10-18 09:25:00|877.2|876.2|877.7|876.7|877.8|876.8|876.7|875.7|246
1666085400000|2022-10-18 09:30:00|877.8|876.8|877.1|876.1|878.1|877.1|876.9|875.9|171
1666085700000|2022-10-18 09:35:00|877|876|877.3|876.3|877.5|876.5|877|876|111
1666086000000|2022-10-18 09:40:00|877.2|876.2|877|876|877.2|876.2|876.4|875.4|173
1666086300000|2022-10-18 09:45:00|876.8|875.8|877.5|876.5|877.6|876.6|876.8|875.8|100
1666086600000|2022-10-18 09:50:00|877.2|876.2|877.6|876.6|877.7|876.7|877.1|876.1|155
1666086900000|2022-10-18 09:55:00|877.5|876.5|877.8|876.8|878.1|877.1|877.4|876.4|173
1666087200000|2022-10-18 10:00:00|877.7|876.7|878.1|877.1|878.3|877.3|877.7|876.7|395
1666087500000|2022-10-18 10:05:00|878.2|877.2|877.8|876.8|878.2|877.2|877.3|876.3|738
1666087800000|2022-10-18 10:10:00|877.7|876.7|878.5|877.5|878.6|877.6|877.4|876.4|120
1666088100000|2022-10-18 10:15:00|878.4|877.4|878.5|877.5|878.6|877.6|878.2|877.2|209
1666088400000|2022-10-18 10:20:00|878.6|877.6|878.9|877.9|879|878|878.6|877.6|144
1666088700000|2022-10-18 10:25:00|878.8|877.8|878.7|877.7|879.3|878.3|878.4|877.4|158
1666089000000|2022-10-18 10:30:00|878.6|877.6|878.6|877.6|878.7|877.7|878.1|877.1|103
1666089300000|2022-10-18 10:35:00|878.5|877.5|879.3|878.3|879.7|878.7|878.3|877.3|432
1666089600000|2022-10-18 10:40:00|879.1|878.1|878.4|877.4|879.5|878.5|878.3|877.3|186
1666089900000|2022-10-18 10:45:00|878.3|877.3|878|877|878.5|877.5|877.9|876.9|160
1666090200000|2022-10-18 10:50:00|877.9|876.9|877.5|876.5|877.9|876.9|877.3|876.3|109
1666090500000|2022-10-18 10:55:00|877.6|876.6|877.5|876.5|877.7|876.7|877.1|876.1|118
1666090800000|2022-10-18 11:00:00|877.6|876.6|878.5|877.5|878.7|877.7|877.5|876.5|113
1666091100000|2022-10-18 11:05:00|878.7|877.7|878.9|877.9|879.2|878.2|878.7|877.7|68
1666091400000|2022-10-18 11:10:00|879|878|878.7|877.7|879.4|878.4|878.6|877.6|133
1666091700000|2022-10-18 11:15:00|878.6|877.6|878.8|877.8|878.9|877.9|878.5|877.5|18
1666092000000|2022-10-18 11:20:00|878.7|877.7|879.2|878.2|879.3|878.3|878.7|877.7|63
1666092300000|2022-10-18 11:25:00|879.1|878.1|879.2|878.2|879.4|878.4|878.9|877.9|146
1666092600000|2022-10-18 11:30:00|879.3|878.3|879.9|878.9|880.2|879.2|879.2|878.2|124
1666092900000|2022-10-18 11:35:00|879.8|878.8|880.3|879.3|880.3|879.3|879.5|878.5|47
1666093200000|2022-10-18 11:40:00|880.4|879.4|880.5|879.5|881|880|880.3|879.3|311
1666093500000|2022-10-18 11:45:00|880.4|879.4|880.6|879.6|880.7|879.7|880.3|879.3|247
1666093800000|2022-10-18 11:50:00|880.5|879.5|880.3|879.3|880.7|879.7|880.1|879.1|202
1666094100000|2022-10-18 11:55:00|880.2|879.2|880.5|879.5|880.6|879.6|880|879|271
1666094400000|2022-10-18 12:00:00|880.6|879.6|880.2|879.2|880.8|879.8|880.2|879.2|253
1666094700000|2022-10-18 12:05:00|880.3|879.3|880.6|879.6|880.6|879.6|880|879|185
1666095000000|2022-10-18 12:10:00|880.7|879.7|881.6|880.6|881.8|880.8|880.6|879.6|865
1666095300000|2022-10-18 12:15:00|881.5|880.5|881.2|880.2|882.1|881.1|881.2|880.2|611
1666095600000|2022-10-18 12:20:00|881.3|880.3|881.2|880.2|881.8|880.8|881.2|880.2|346
1666095900000|2022-10-18 12:25:00|881.3|880.3|881.9|880.9|881.9|880.9|881|880|165
1666096200000|2022-10-18 12:30:00|882|881|882.9|881.9|882.9|881.9|881.9|880.9|650
1666096500000|2022-10-18 12:35:00|882.8|881.8|883.1|882.1|883.2|882.2|882.4|881.4|314
1666096800000|2022-10-18 12:40:00|882.9|881.9|882.9|881.9|883.4|882.4|882.8|881.8|204
1666097100000|2022-10-18 12:45:00|883|882|883.3|882.3|883.3|882.3|882.5|881.5|217
1666097400000|2022-10-18 12:50:00|883.2|882.2|883|882|883.6|882.6|882.8|881.8|275
1666097700000|2022-10-18 12:55:00|883.1|882.1|883.2|882.2|883.6|882.6|883|882|326
1666098000000|2022-10-18 13:00:00|883.3|882.3|882.9|881.9|883.5|882.5|882.8|881.8|607
1666098300000|2022-10-18 13:05:00|882.8|881.8|882.3|881.3|882.9|881.9|882.3|881.3|632
1666098600000|2022-10-18 13:10:00|882.2|881.2|881.8|880.8|882.5|881.5|881.8|880.8|212
1666098900000|2022-10-18 13:15:00|881.7|880.7|881.8|880.8|882.1|881.1|881.2|880.2|387
1666099200000|2022-10-18 13:20:00|881.9|880.9|882.4|881.4|882.6|881.6|881.8|880.8|281
1666099500000|2022-10-18 13:25:00|882.3|881.3|883|882|883.1|882.1|882.3|881.3|483
1666099800000|2022-10-18 13:30:00|882.8|882.3|881.7|881.2|884.1|883.6|881.6|881.1|4392
1666100100000|2022-10-18 13:35:00|881.6|881.1|882.6|882.1|883.2|882.7|881.6|881.1|2053
1666100400000|2022-10-18 13:40:00|882.5|882|881.6|881.1|883|882.5|881|880.5|1988
1666100700000|2022-10-18 13:45:00|881.7|881.2|881|880.5|881.7|881.2|879.9|879.4|1855
1666101000000|2022-10-18 13:50:00|881.1|880.6|878.6|878.1|881.4|880.9|878.6|878.1|2176
1666101300000|2022-10-18 13:55:00|878.5|878|878.5|878|879.6|879.1|877.9|877.4|1600
1666101600000|2022-10-18 14:00:00|878.6|878.1|879.3|878.8|879.4|878.9|878.3|877.8|1551
1666101900000|2022-10-18 14:05:00|879.4|878.9|878.8|878.3|879.4|878.9|878.1|877.6|1417
1666102200000|2022-10-18 14:10:00|878.7|878.2|878.6|878.1|879.2|878.7|878.4|877.9|845
1666102500000|2022-10-18 14:15:00|878.5|878|877.3|876.8|878.8|878.3|877.2|876.7|1878
1666102800000|2022-10-18 14:20:00|877.2|876.7|875.4|874.9|877.3|876.8|875.3|874.8|2502
1666103100000|2022-10-18 14:25:00|875.5|875|873.4|872.9|875.7|875.2|873.4|872.9|2709
1666103400000|2022-10-18 14:30:00|873.3|872.8|873.1|872.6|873.8|873.3|872.6|872.1|2619
1666103700000|2022-10-18 14:35:00|873|872.5|871.5|871|873.1|872.6|871.3|870.8|2510
1666104000000|2022-10-18 14:40:00|871.6|871.1|872.3|871.8|872.3|871.8|871.1|870.6|2588
1666104300000|2022-10-18 14:45:00|872.2|871.7|873.4|872.9|873.6|873.1|871.6|871.1|2873
1666104600000|2022-10-18 14:50:00|873.3|872.8|873.3|872.8|873.4|872.9|872.7|872.2|1094
1666104900000|2022-10-18 14:55:00|873.2|872.7|872.7|872.2|873.3|872.8|872.5|872|956
1666105200000|2022-10-18 15:00:00|872.6|872.1|873.3|872.8|873.4|872.9|871.9|871.4|1434
1666105500000|2022-10-18 15:05:00|873.4|872.9|871.7|871.2|873.7|873.2|871.2|870.7|1032
1666105800000|2022-10-18 15:10:00|871.6|871.1|869.9|869.4|872.2|871.7|869.7|869.2|1062
1666106100000|2022-10-18 15:15:00|869.8|869.3|869.8|869.3|870.6|870.1|869.5|869|997
1666106400000|2022-10-18 15:20:00|869.9|869.4|868.9|868.4|869.9|869.4|868.5|868|962
1666106700000|2022-10-18 15:25:00|868.8|868.3|869.4|868.9|869.6|869.1|868.3|867.8|939
1666107000000|2022-10-18 15:30:00|869.3|868.8|869.3|868.8|869.6|869.1|868.8|868.3|611
1666107300000|2022-10-18 15:35:00|869.4|868.9|868.4|867.9|869.6|869.1|867.7|867.2|1027
1666107600000|2022-10-18 15:40:00|868.5|868|869.4|868.9|869.4|868.9|867.9|867.4|1260
1666107900000|2022-10-18 15:45:00|869.3|868.8|870.5|870|870.5|870|869.3|868.8|904
1666108200000|2022-10-18 15:50:00|870.4|869.9|870.6|870.1|871.2|870.7|870.1|869.6|612
1666108500000|2022-10-18 15:55:00|870.7|870.2|870.5|870|871.1|870.6|869.7|869.2|491
1666108800000|2022-10-18 16:00:00|870.4|869.9|870.1|869.6|870.6|870.1|869.8|869.3|1117
1666109100000|2022-10-18 16:05:00|870|869.5|871.5|871|871.5|871|869.4|868.9|815
1666109400000|2022-10-18 16:10:00|871.6|871.1|872.6|872.1|872.9|872.4|871.6|871.1|616
1666109700000|2022-10-18 16:15:00|872.7|872.2|872.8|872.3|873.2|872.7|871.8|871.3|617
1666110000000|2022-10-18 16:20:00|872.7|872.2|871.4|870.9|872.7|872.2|871.4|870.9|582
1666110300000|2022-10-18 16:25:00|871.3|870.8|871.7|871.2|871.8|871.3|870.8|870.3|460
1666110600000|2022-10-18 16:30:00|871.6|871.1|872.2|871.7|872.3|871.8|871.2|870.7|176
1666110900000|2022-10-18 16:35:00|872.3|871.8|873.5|873|873.8|873.3|872.3|871.8|589
1666111200000|2022-10-18 16:40:00|873.2|872.7|873.1|872.6|873.9|873.4|873.1|872.6|571
1666111500000|2022-10-18 16:45:00|873|872.5|872.8|872.3|873|872.5|872.3|871.8|214
1666111800000|2022-10-18 16:50:00|872.6|872.1|873.5|873|873.6|873.1|872.6|872.1|147
1666112100000|2022-10-18 16:55:00|873.4|872.9|872.1|871.6|873.7|873.2|872.1|871.6|306
1666112400000|2022-10-18 17:00:00|872.2|871.7|870.3|869.8|872.5|872|870|869.5|641
1666112700000|2022-10-18 17:05:00|870.2|869.7|870.8|870.3|871.6|871.1|870.2|869.7|405
1666113000000|2022-10-18 17:10:00|871|870.5|872.3|871.8|872.4|871.9|870.8|870.3|366
1666113300000|2022-10-18 17:15:00|872.2|871.7|872.2|871.7|872.5|872|871.9|871.4|223
1666113600000|2022-10-18 17:20:00|872.3|871.8|872.4|871.9|872.8|872.3|871.5|871|340
1666113900000|2022-10-18 17:25:00|872.5|872|873.1|872.6|873.3|872.8|872.5|872|369
1666114200000|2022-10-18 17:30:00|873.2|872.7|874.3|873.8|874.3|873.8|872.6|872.1|284
1666114500000|2022-10-18 17:35:00|874.2|873.7|873.7|873.2|874.3|873.8|873.5|873|376
1666114800000|2022-10-18 17:40:00|873.8|873.3|873.5|873|873.9|873.4|873.2|872.7|215
1666115100000|2022-10-18 17:45:00|873.4|872.9|873.6|873.1|873.7|873.2|872.7|872.2|241
1666115400000|2022-10-18 17:50:00|873.7|873.2|873.9|873.4|874.1|873.6|873.4|872.9|195
1666115700000|2022-10-18 17:55:00|874.1|873.6|873.9|873.4|874.5|874|873.6|873.1|308
1666116000000|2022-10-18 18:00:00|873.8|873.3|873.1|872.6|874.1|873.6|873|872.5|468
1666116300000|2022-10-18 18:05:00|873.2|872.7|873.1|872.6|873.4|872.9|872.7|872.2|683
1666116600000|2022-10-18 18:10:00|873.2|872.7|873.4|872.9|873.6|873.1|873.2|872.7|236
1666116900000|2022-10-18 18:15:00|873.3|872.8|872.8|872.3|873.5|873|872.7|872.2|278
1666117200000|2022-10-18 18:20:00|872.7|872.2|873.4|872.9|873.4|872.9|872.5|872|258
1666117500000|2022-10-18 18:25:00|873.2|872.7|874.1|873.6|874.1|873.6|873.1|872.6|415
1666117800000|2022-10-18 18:30:00|874|873.5|873.5|873|874|873.5|873.2|872.7|433
1666118100000|2022-10-18 18:35:00|873.4|872.9|871.6|871.1|873.6|873.1|871.2|870.7|889
1666118400000|2022-10-18 18:40:00|871.7|871.2|869.9|869.4|871.7|871.2|869.8|869.3|843
1666118700000|2022-10-18 18:45:00|870|869.5|869.9|869.4|870.4|869.9|869|868.5|892
1666119000000|2022-10-18 18:50:00|869.8|869.3|870.4|869.9|870.6|870.1|869.3|868.8|531
1666119300000|2022-10-18 18:55:00|870.5|870|871.3|870.8|871.6|871.1|870.4|869.9|585
1666119600000|2022-10-18 19:00:00|871.4|870.9|870.5|870|871.4|870.9|870|869.5|425
1666119900000|2022-10-18 19:05:00|870.4|869.9|870.5|870|871.2|870.7|870.4|869.9|338
1666120200000|2022-10-18 19:10:00|870.6|870.1|870.4|869.9|870.9|870.4|870.2|869.7|334
1666120500000|2022-10-18 19:15:00|870.3|869.8|870.4|869.9|870.7|870.2|869.9|869.4|604
1666120800000|2022-10-18 19:20:00|870.5|870|871.4|870.9|871.4|870.9|870|869.5|457
1666121100000|2022-10-18 19:25:00|871.3|870.8|871.6|871.1|871.7|871.2|870.9|870.4|436
1666121400000|2022-10-18 19:30:00|871.5|871|873.2|872.7|873.4|872.9|871.4|870.9|423
1666121700000|2022-10-18 19:35:00|873.3|872.8|872.8|872.3|873.4|872.9|872.2|871.7|519
1666122000000|2022-10-18 19:40:00|872.9|872.4|873.4|872.9|873.5|873|872.9|872.4|1064
1666122300000|2022-10-18 19:45:00|873.3|872.8|873.3|872.8|873.4|872.9|873|872.5|533
1666122600000|2022-10-18 19:50:00|873.4|872.9|873.3|872.8|874|873.5|873.2|872.7|1183
1666122900000|2022-10-18 19:55:00|873.2|872.7|874.1|873.6|874.3|873.8|872.9|872.4|7871
1666123200000|2022-10-18 20:00:00|874.3|873.3|875.6|874.6|875.6|874.6|873.5|872.5|1059
1666123500000|2022-10-18 20:05:00|875.7|874.7|875.2|874.2|875.7|874.7|874.9|873.9|262
1666123800000|2022-10-18 20:10:00|875.3|874.3|875.9|874.9|875.9|874.9|875.3|874.3|99
1666124100000|2022-10-18 20:15:00|875.8|874.8|876.8|875.8|876.8|875.8|875.8|874.8|169
1666124400000|2022-10-18 20:20:00|877.1|876.1|877.4|876.4|877.4|876.4|876.9|875.9|104
1666124700000|2022-10-18 20:25:00|877.5|876.5|877.7|876.7|877.7|876.7|877.3|876.3|79
1666125000000|2022-10-18 20:30:00|877.6|876.6|877.1|876.1|877.6|876.6|877.1|876.1|30
1666125300000|2022-10-18 20:35:00|877.3|876.3|877.2|876.2|877.3|876.3|877.1|876.1|39
1666125600000|2022-10-18 20:40:00|877.3|876.3|877.4|876.4|877.6|876.6|877.2|876.2|91
1666125900000|2022-10-18 20:45:00|877.5|876.5|877.5|876.5|877.5|876.5|877.5|876.5|5
1666126200000|2022-10-18 20:50:00|||||||||7
1666126500000|2022-10-18 20:55:00|877.4|876.4|877.2|876.2|877.5|876.5|877.1|876.1|36
1666130400000|2022-10-18 22:00:00|878.2|876.3|877.3|875.3|878.5|876.5|877.2|875.2|0
1666130700000|2022-10-18 22:05:00|877.4|875.4|877.1|875.1|877.4|875.4|877.1|875.1|0
1666131000000|2022-10-18 22:10:00|877.2|875.2|877.4|875.4|877.4|875.4|877.1|875.1|0
1666131300000|2022-10-18 22:15:00|877.2|875.2|876.6|874.6|877.2|875.2|876.6|874.6|0
1666131600000|2022-10-18 22:20:00|876.5|874.5|876.9|874.9|876.9|874.9|876.4|874.4|0
1666131900000|2022-10-18 22:25:00|877|875|877.2|875.2|877.2|875.2|876.6|874.6|0
1666132200000|2022-10-18 22:30:00|877.1|875.1|877.3|875.3|877.6|875.6|877|875|0
1666132500000|2022-10-18 22:35:00|877.4|875.4|877.4|875.4|877.4|875.4|877.2|875.2|0
1666132800000|2022-10-18 22:40:00|877.5|875.5|878|876|878.1|876.1|877.5|875.5|0
1666133100000|2022-10-18 22:45:00|877.8|875.8|878|876|878|876|877.7|875.7|0
1666133400000|2022-10-18 22:50:00|877.9|875.9|878.2|876.2|878.4|876.4|877.9|875.9|0
1666133700000|2022-10-18 22:55:00|878.1|876.1|878.3|876.3|878.4|876.4|878.1|876.1|0
1666134000000|2022-10-18 23:00:00|878.2|876.2|878.6|876.6|878.6|876.6|878.1|876.1|0
1666134300000|2022-10-18 23:05:00|878.5|876.5|880.2|878.2|880.4|878.4|878.4|876.4|0
1666134600000|2022-10-18 23:10:00|880.1|878.1|881.1|879.1|881.2|879.2|880.1|878.1|0
1666134900000|2022-10-18 23:15:00|881.2|879.2|880.5|878.5|881.2|879.2|880.4|878.4|0
1666135200000|2022-10-18 23:20:00|880.7|878.7|881|879|881.3|879.3|880.7|878.7|0
1666135500000|2022-10-18 23:25:00|880.9|878.9|880|878|880.9|878.9|880|878|0
1666135800000|2022-10-18 23:30:00|880.1|878.1|880.7|878.7|880.8|878.8|880|878|0
1666136100000|2022-10-18 23:35:00|880.8|878.8|879.4|877.4|880.8|878.8|879.3|877.3|0
1666136400000|2022-10-18 23:40:00|879.3|877.3|879.1|877.1|879.3|877.3|878.8|876.8|0
1666136700000|2022-10-18 23:45:00|879|877|879.4|877.4|879.4|877.4|878.8|876.8|0
1666137000000|2022-10-18 23:50:00|879.3|877.3|879.1|877.1|879.7|877.7|879.1|877.1|0
1666137300000|2022-10-18 23:55:00|879|877|879|877|879.3|877.3|878.7|876.7|0
1666137600000|2022-10-19 00:00:00|881.1|880.1|879.4|878.4|881.1|880.1|876.1|875.1|15
1666137900000|2022-10-19 00:05:00|879.3|878.3|879.1|878.1|879.8|878.8|879.1|878.1|28
1666138200000|2022-10-19 00:10:00|879|878|878.4|877.4|879|878|878.4|877.4|16
1666138500000|2022-10-19 00:15:00|877.8|876.8|877.4|876.4|877.8|876.8|877|876|8
1666139100000|2022-10-19 00:25:00|878.3|877.3|878.3|877.3|878.3|877.3|878.3|877.3|1
1666139400000|2022-10-19 00:30:00|878.7|877.7|878.4|877.4|878.7|877.7|878.4|877.4|25
1666139700000|2022-10-19 00:35:00|879.1|878.1|879|878|879.1|878.1|879|878|3
1666140000000|2022-10-19 00:40:00|878.8|877.8|879|878|879|878|878.7|877.7|3
1666140300000|2022-10-19 00:45:00|879.2|878.2|879.3|878.3|879.9|878.9|879.2|878.2|40
1666140600000|2022-10-19 00:50:00|878.5|877.5|878.4|877.4|878.7|877.7|878.4|877.4|14
1666140900000|2022-10-19 00:55:00|878.5|877.5|878.6|877.6|879|878|878.5|877.5|10
1666141200000|2022-10-19 01:00:00|878.5|877.5|878.4|877.4|878.6|877.6|878.1|877.1|74
1666141500000|2022-10-19 01:05:00|878.3|877.3|878.9|877.9|879|878|878|877|13
1666141800000|2022-10-19 01:10:00|879|878|879.3|878.3|879.4|878.4|878.6|877.6|20
1666142100000|2022-10-19 01:15:00|879.4|878.4|878.5|877.5|879.9|878.9|878.1|877.1|73
1666142400000|2022-10-19 01:20:00|878.6|877.6|878.4|877.4|878.6|877.6|877.4|876.4|26
1666142700000|2022-10-19 01:25:00|878.1|877.1|878.1|877.1|878.1|877.1|877.6|876.6|26
1666143000000|2022-10-19 01:30:00|878.3|877.3|879.5|878.5|879.5|878.5|877.7|876.7|120
1666143300000|2022-10-19 01:35:00|879.2|878.2|881.2|880.2|881.4|880.4|879.2|878.2|138
1666143600000|2022-10-19 01:40:00|881.6|880.6|880.9|879.9|881.8|880.8|880.9|879.9|86
1666143900000|2022-10-19 01:45:00|880.7|879.7|880.3|879.3|880.7|879.7|879.9|878.9|146
1666144200000|2022-10-19 01:50:00|880.2|879.2|879.7|878.7|881|880|879.2|878.2|82
1666144500000|2022-10-19 01:55:00|880|879|878.7|877.7|880.1|879.1|878.7|877.7|45
1666144800000|2022-10-19 02:00:00|878.5|877.5|877.6|876.6|879|878|877.6|876.6|80
1666145100000|2022-10-19 02:05:00|877.5|876.5|877.6|876.6|878|877|876.6|875.6|65
1666145400000|2022-10-19 02:10:00|877|876|877.8|876.8|877.8|876.8|876.5|875.5|52
1666145700000|2022-10-19 02:15:00|877.4|876.4|877.4|876.4|877.5|876.5|876.8|875.8|40
1666146000000|2022-10-19 02:20:00|877.6|876.6|877.6|876.6|878.2|877.2|877.4|876.4|24
1666146300000|2022-10-19 02:25:00|877.9|876.9|878.5|877.5|878.8|877.8|877.9|876.9|49
1666146600000|2022-10-19 02:30:00|878.6|877.6|877.7|876.7|878.6|877.6|877.6|876.6|19
1666146900000|2022-10-19 02:35:00|877.4|876.4|877.2|876.2|877.4|876.4|876.7|875.7|21
1666147200000|2022-10-19 02:40:00|877.3|876.3|877.4|876.4|877.7|876.7|876.5|875.5|28
1666147500000|2022-10-19 02:45:00|877.6|876.6|877.9|876.9|877.9|876.9|876.9|875.9|31
1666147800000|2022-10-19 02:50:00|878|877|877.1|876.1|878|877|877.1|876.1|17
1666148100000|2022-10-19 02:55:00|877.2|876.2|877.2|876.2|877.2|876.2|876.8|875.8|16
1666148400000|2022-10-19 03:00:00|877.5|876.5|876.4|875.4|877.8|876.8|876.4|875.4|17
1666148700000|2022-10-19 03:05:00|876.3|875.3|875.2|874.2|876.4|875.4|875|874|93
1666149000000|2022-10-19 03:10:00|875.3|874.3|874.6|873.6|875.6|874.6|874.5|873.5|52
1666149300000|2022-10-19 03:15:00|875.2|874.2|875.4|874.4|875.4|874.4|874.9|873.9|7
1666149600000|2022-10-19 03:20:00|876.4|875.4|876.1|875.1|876.4|875.4|876.1|875.1|8
1666149900000|2022-10-19 03:25:00|875.6|874.6|875.6|874.6|875.7|874.7|875.2|874.2|7
1666150200000|2022-10-19 03:30:00|875.4|874.4|876.1|875.1|876.1|875.1|875.4|874.4|9
1666150500000|2022-10-19 03:35:00|876.2|875.2|875.8|874.8|876.7|875.7|875.8|874.8|10
1666150800000|2022-10-19 03:40:00|875.7|874.7|875.9|874.9|876.1|875.1|875.7|874.7|10
1666151100000|2022-10-19 03:45:00|875.7|874.7|875.9|874.9|875.9|874.9|875.7|874.7|4
1666151400000|2022-10-19 03:50:00|876.1|875.1|875.6|874.6|876.2|875.2|875.6|874.6|4
1666151700000|2022-10-19 03:55:00|875.5|874.5|874.9|873.9|875.5|874.5|874.9|873.9|8
1666152000000|2022-10-19 04:00:00|875.1|874.1|875.4|874.4|875.4|874.4|875.1|874.1|8
1666152300000|2022-10-19 04:05:00|875.2|874.2|874.8|873.8|875.3|874.3|874.6|873.6|25
1666152600000|2022-10-19 04:10:00|874.7|873.7|874.9|873.9|874.9|873.9|874.4|873.4|26
1666152900000|2022-10-19 04:15:00|875.1|874.1|875.3|874.3|875.3|874.3|875.1|874.1|2
1666153200000|2022-10-19 04:20:00|875|874|874.7|873.7|875|874|874.7|873.7|7
1666153500000|2022-10-19 04:25:00|874.4|873.4|874.1|873.1|874.4|873.4|874.1|873.1|14
1666153800000|2022-10-19 04:30:00|874.4|873.4|874.6|873.6|874.7|873.7|874.4|873.4|26
1666154100000|2022-10-19 04:35:00|874.5|873.5|874.3|873.3|874.8|873.8|874.3|873.3|22
1666154400000|2022-10-19 04:40:00|874.4|873.4|874.3|873.3|874.6|873.6|874.1|873.1|86
1666154700000|2022-10-19 04:45:00|874.6|873.6|874.8|873.8|874.9|873.9|874.5|873.5|18
1666155000000|2022-10-19 04:50:00|874.7|873.7|874.8|873.8|874.9|873.9|874.6|873.6|44
1666155300000|2022-10-19 04:55:00|874.7|873.7|874.6|873.6|874.8|873.8|874.5|873.5|38
1666155600000|2022-10-19 05:00:00|874.8|873.8|874|873|875.1|874.1|873.6|872.6|191
1666155900000|2022-10-19 05:05:00|874.2|873.2|874.8|873.8|874.8|873.8|873.9|872.9|79
1666156200000|2022-10-19 05:10:00|874.7|873.7|874.7|873.7|875.4|874.4|874.7|873.7|21
1666156500000|2022-10-19 05:15:00|874.3|873.3|874.1|873.1|874.3|873.3|873.6|872.6|17
1666156800000|2022-10-19 05:20:00|873.7|872.7|873.1|872.1|873.8|872.8|873.1|872.1|28
1666157100000|2022-10-19 05:25:00|873.2|872.2|873|872|873.2|872.2|872.7|871.7|51
1666157400000|2022-10-19 05:30:00|872.9|871.9|872.3|871.3|873.1|872.1|872.2|871.2|68
1666157700000|2022-10-19 05:35:00|872.2|871.2|872|871|872.5|871.5|871.6|870.6|127
1666158000000|2022-10-19 05:40:00|872.1|871.1|872.8|871.8|872.8|871.8|872|871|36
1666158300000|2022-10-19 05:45:00|873.1|872.1|873.2|872.2|873.4|872.4|873|872|194
1666158600000|2022-10-19 05:50:00|872.9|871.9|873.2|872.2|874|873|872.8|871.8|89
1666158900000|2022-10-19 05:55:00|873.3|872.3|871.6|870.6|873.7|872.7|871.4|870.4|102
1666159200000|2022-10-19 06:00:00|871|870|869.7|868.7|871.1|870.1|869.7|868.7|89
1666159500000|2022-10-19 06:05:00|870.1|869.1|871.6|870.6|871.6|870.6|869.8|868.8|106
1666159800000|2022-10-19 06:10:00|871.4|870.4|872.2|871.2|872.2|871.2|871.3|870.3|44
1666160100000|2022-10-19 06:15:00|871.7|870.7|872.1|871.1|872.1|871.1|871.2|870.2|19
1666160400000|2022-10-19 06:20:00|872|871|870.3|869.3|872|871|870.3|869.3|34
1666160700000|2022-10-19 06:25:00|870.2|869.2|870.3|869.3|870.7|869.7|869.9|868.9|27
1666161000000|2022-10-19 06:30:00|870.6|869.6|869.6|868.6|870.7|869.7|869.3|868.3|103
1666161300000|2022-10-19 06:35:00|869.7|868.7|869.4|868.4|870.1|869.1|869.4|868.4|46
1666161600000|2022-10-19 06:40:00|869.5|868.5|869.2|868.2|869.9|868.9|868.8|867.8|86
1666161900000|2022-10-19 06:45:00|869.7|868.7|870.1|869.1|870.6|869.6|869.7|868.7|97
1666162200000|2022-10-19 06:50:00|870.2|869.2|869.5|868.5|870.3|869.3|869.4|868.4|89
1666162500000|2022-10-19 06:55:00|869.6|868.6|868.3|867.3|869.6|868.6|868.1|867.1|170
1666162800000|2022-10-19 07:00:00|868.5|867.5|867.7|866.7|869.4|868.4|867.6|866.6|708
1666163100000|2022-10-19 07:05:00|867.8|866.8|868.2|867.2|868.6|867.6|867.2|866.2|858
1666163400000|2022-10-19 07:10:00|868.1|867.1|868.7|867.7|869.4|868.4|868.1|867.1|571
1666163700000|2022-10-19 07:15:00|868.6|867.6|869.6|868.6|869.7|868.7|868.5|867.5|646
1666164000000|2022-10-19 07:20:00|869.4|868.4|869.3|868.3|869.7|868.7|869.1|868.1|317
1666164300000|2022-10-19 07:25:00|869.2|868.2|868.7|867.7|869.5|868.5|868.5|867.5|637
1666164600000|2022-10-19 07:30:00|868.5|867.5|868.4|867.4|869.1|868.1|868|867|691
1666164900000|2022-10-19 07:35:00|868.3|867.3|868.3|867.3|868.8|867.8|867.9|866.9|642
1666165200000|2022-10-19 07:40:00|868.4|867.4|868.5|867.5|869|868|868.1|867.1|547
1666165500000|2022-10-19 07:45:00|868.4|867.4|868.4|867.4|868.7|867.7|867.9|866.9|197
1666165800000|2022-10-19 07:50:00|868.5|867.5|868.7|867.7|869.2|868.2|868.4|867.4|384
1666166100000|2022-10-19 07:55:00|868.8|867.8|869.1|868.1|869.3|868.3|868.4|867.4|169
1666166400000|2022-10-19 08:00:00|869.2|868.2|868.4|867.4|869.2|868.2|868.3|867.3|245
1666166700000|2022-10-19 08:05:00|868.3|867.3|867.7|866.7|868.8|867.8|867.5|866.5|404
1666167000000|2022-10-19 08:10:00|867.8|866.8|867.8|866.8|868.3|867.3|867.1|866.1|378
1666167300000|2022-10-19 08:15:00|867.7|866.7|867.5|866.5|867.9|866.9|867.3|866.3|745
1666167600000|2022-10-19 08:20:00|867.3|866.3|866.8|865.8|867.3|866.3|866.3|865.3|463
1666167900000|2022-10-19 08:25:00|866.9|865.9|866.9|865.9|866.9|865.9|866.3|865.3|84
1666168200000|2022-10-19 08:30:00|867|866|867.3|866.3|867.6|866.6|866.9|865.9|106
1666168500000|2022-10-19 08:35:00|867.2|866.2|866.7|865.7|867.4|866.4|866.4|865.4|87
1666168800000|2022-10-19 08:40:00|866.5|865.5|867.6|866.6|867.9|866.9|866.5|865.5|103
1666169100000|2022-10-19 08:45:00|867.5|866.5|866.8|865.8|867.5|866.5|866.6|865.6|373
1666169400000|2022-10-19 08:50:00|866.6|865.6|867.3|866.3|867.5|866.5|866.5|865.5|188
1666169700000|2022-10-19 08:55:00|867.2|866.2|867|866|867.2|866.2|866.7|865.7|30
1666170000000|2022-10-19 09:00:00|866.9|865.9|866.9|865.9|867.1|866.1|866.5|865.5|61
1666170300000|2022-10-19 09:05:00|867|866|867.7|866.7|867.7|866.7|867|866|173
1666170600000|2022-10-19 09:10:00|867.6|866.6|867.6|866.6|867.7|866.7|867.2|866.2|152
1666170900000|2022-10-19 09:15:00|867.7|866.7|867.1|866.1|867.9|866.9|867|866|230
1666171200000|2022-10-19 09:20:00|866.9|865.9|866.3|865.3|867|866|866.2|865.2|89
1666171500000|2022-10-19 09:25:00|866.2|865.2|866.7|865.7|866.8|865.8|865.8|864.8|157
1666171800000|2022-10-19 09:30:00|866.8|865.8|867.4|866.4|867.5|866.5|866.8|865.8|66
1666172100000|2022-10-19 09:35:00|867.3|866.3|866.8|865.8|867.4|866.4|866.8|865.8|133
1666172400000|2022-10-19 09:40:00|866.9|865.9|867.4|866.4|867.6|866.6|866.9|865.9|89
1666172700000|2022-10-19 09:45:00|867.3|866.3|867.8|866.8|867.8|866.8|867.2|866.2|84
1666173000000|2022-10-19 09:50:00|867.9|866.9|868.5|867.5|868.6|867.6|867.9|866.9|370
1666173300000|2022-10-19 09:55:00|868.7|867.7|868.7|867.7|868.8|867.8|868.4|867.4|269
1666173600000|2022-10-19 10:00:00|868.8|867.8|868.2|867.2|868.8|867.8|868|867|116
1666173900000|2022-10-19 10:05:00|868.1|867.1|868.3|867.3|868.4|867.4|868.1|867.1|73
1666174200000|2022-10-19 10:10:00|868.4|867.4|867.5|866.5|868.6|867.6|867.5|866.5|51
1666174500000|2022-10-19 10:15:00|867.8|866.8|868|867|868|867|867.6|866.6|42
1666174800000|2022-10-19 10:20:00|867.9|866.9|867.4|866.4|867.9|866.9|867|866|89
1666175100000|2022-10-19 10:25:00|867.3|866.3|866.4|865.4|867.6|866.6|866.4|865.4|152
1666175400000|2022-10-19 10:30:00|866.3|865.3|866.3|865.3|866.8|865.8|866.1|865.1|88
1666175700000|2022-10-19 10:35:00|866.5|865.5|866|865|866.9|865.9|866|865|79
1666176000000|2022-10-19 10:40:00|865.9|864.9|864.7|863.7|866.1|865.1|864.7|863.7|665
1666176300000|2022-10-19 10:45:00|864.8|863.8|865.3|864.3|865.5|864.5|864.8|863.8|119
1666176600000|2022-10-19 10:50:00|865.4|864.4|865.7|864.7|865.8|864.8|865.2|864.2|218
1666176900000|2022-10-19 10:55:00|865.6|864.6|865.7|864.7|865.7|864.7|865.3|864.3|233
1666177200000|2022-10-19 11:00:00|865.8|864.8|866.1|865.1|866.2|865.2|865.6|864.6|142
1666177500000|2022-10-19 11:05:00|865.9|864.9|865.6|864.6|866.1|865.1|865.4|864.4|41
1666177800000|2022-10-19 11:10:00|865.4|864.4|863.9|862.9|865.4|864.4|863.5|862.5|351
1666178100000|2022-10-19 11:15:00|864|863|863.3|862.3|864.4|863.4|863.1|862.1|430
1666178400000|2022-10-19 11:20:00|863.2|862.2|863.5|862.5|864|863|863.2|862.2|93
1666178700000|2022-10-19 11:25:00|863.4|862.4|862.4|861.4|863.6|862.6|862.3|861.3|407
1666179000000|2022-10-19 11:30:00|862.3|861.3|862.4|861.4|862.6|861.6|862.1|861.1|244
1666179300000|2022-10-19 11:35:00|862.5|861.5|862.4|861.4|863.2|862.2|862.3|861.3|79
1666179600000|2022-10-19 11:40:00|862.3|861.3|862.1|861.1|862.5|861.5|861.8|860.8|78
1666179900000|2022-10-19 11:45:00|862|861|862.5|861.5|862.6|861.6|861.6|860.6|102
1666180200000|2022-10-19 11:50:00|862.7|861.7|862.1|861.1|862.7|861.7|862.1|861.1|39
1666180500000|2022-10-19 11:55:00|862|861|863|862|863|862|862|861|30
1666180800000|2022-10-19 12:00:00|862.7|861.7|861.6|860.6|862.9|861.9|861.5|860.5|223
1666181100000|2022-10-19 12:05:00|861.7|860.7|861.2|860.2|861.9|860.9|860.5|859.5|200
1666181400000|2022-10-19 12:10:00|861.3|860.3|861.6|860.6|861.9|860.9|861.3|860.3|142
1666181700000|2022-10-19 12:15:00|861.4|860.4|861.7|860.7|861.8|860.8|861.2|860.2|86
1666182000000|2022-10-19 12:20:00|861.3|860.3|861.6|860.6|861.6|860.6|861|860|81
1666182300000|2022-10-19 12:25:00|861.7|860.7|861.6|860.6|861.7|860.7|860.7|859.7|133
1666182600000|2022-10-19 12:30:00|861.4|860.4|860.7|859.7|861.6|860.6|859.7|858.7|338
1666182900000|2022-10-19 12:35:00|860.2|859.2|860.4|859.4|860.8|859.8|860|859|190
1666183200000|2022-10-19 12:40:00|860.5|859.5|860.3|859.3|861.4|860.4|860.1|859.1|416
1666183500000|2022-10-19 12:45:00|860.1|859.1|860.6|859.6|860.8|859.8|860.1|859.1|130
1666183800000|2022-10-19 12:50:00|860.7|859.7|861.3|860.3|862|861|860.7|859.7|220
1666184100000|2022-10-19 12:55:00|861.4|860.4|861.5|860.5|861.8|860.8|861.2|860.2|214
1666184400000|2022-10-19 13:00:00|861.7|860.7|861.5|860.5|861.9|860.9|861.3|860.3|104
1666184700000|2022-10-19 13:05:00|861.4|860.4|860.9|859.9|861.7|860.7|860.5|859.5|91
1666185000000|2022-10-19 13:10:00|860.8|859.8|861.5|860.5|861.5|860.5|860.7|859.7|75
1666185300000|2022-10-19 13:15:00|861.4|860.4|861.4|860.4|861.5|860.5|860.7|859.7|47
1666185600000|2022-10-19 13:20:00|861.3|860.3|861.1|860.1|861.6|860.6|860.8|859.8|183
1666185900000|2022-10-19 13:25:00|861.2|860.2|860.9|859.9|861.4|860.4|860.8|859.8|233
1666186200000|2022-10-19 13:30:00|860.7|860.2|862.5|862|862.7|862.2|859.1|858.6|4220
1666186500000|2022-10-19 13:35:00|862.6|862.1|861.8|861.3|863.1|862.6|861.6|861.1|1368
1666186800000|2022-10-19 13:40:00|861.6|861.1|860.5|860|862.3|861.8|859.5|859|1149
1666187100000|2022-10-19 13:45:00|860.4|859.9|858.6|858.1|860.8|860.3|858.3|857.8|1287
1666187400000|2022-10-19 13:50:00|858.5|858|860.3|859.8|860.4|859.9|858.4|857.9|807
1666187700000|2022-10-19 13:55:00|860.1|859.6|859.2|858.7|860.8|860.3|858.7|858.2|826
1666188000000|2022-10-19 14:00:00|859|858.5|860.1|859.6|860.2|859.7|858.4|857.9|1195
1666188300000|2022-10-19 14:05:00|860|859.5|861.3|860.8|861.4|860.9|860|859.5|985
1666188600000|2022-10-19 14:10:00|861.4|860.9|862.6|862.1|862.8|862.3|860.6|860.1|617
1666188900000|2022-10-19 14:15:00|862.7|862.2|863|862.5|863.7|863.2|862.6|862.1|761
1666189200000|2022-10-19 14:20:00|863.1|862.6|864.8|864.3|865.1|864.6|863|862.5|904
1666189500000|2022-10-19 14:25:00|864.9|864.4|865.4|864.9|865.6|865.1|864.3|863.8|731
1666189800000|2022-10-19 14:30:00|865.5|865|863.4|862.9|865.9|865.4|863.3|862.8|670
1666190100000|2022-10-19 14:35:00|863.5|863|864|863.5|864|863.5|863|862.5|703
1666190400000|2022-10-19 14:40:00|863.8|863.3|862.9|862.4|863.8|863.3|862.3|861.8|503
1666190700000|2022-10-19 14:45:00|863|862.5|862.6|862.1|863.4|862.9|862.3|861.8|481
1666191000000|2022-10-19 14:50:00|862.7|862.2|861.6|861.1|862.9|862.4|861.6|861.1|596
1666191300000|2022-10-19 14:55:00|861.5|861|861.1|860.6|861.5|861|860.6|860.1|1036
1666191600000|2022-10-19 15:00:00|861|860.5|860.5|860|861.6|861.1|860.3|859.8|470
1666191900000|2022-10-19 15:05:00|860.4|859.9|861.1|860.6|861.5|861|860.4|859.9|586
1666192200000|2022-10-19 15:10:00|861|860.5|861.3|860.8|862.3|861.8|861|860.5|284
1666192500000|2022-10-19 15:15:00|861.4|860.9|861.7|861.2|862.1|861.6|861.2|860.7|237
1666192800000|2022-10-19 15:20:00|861.8|861.3|860.8|860.3|862.1|861.6|860.8|860.3|395
1666193100000|2022-10-19 15:25:00|860.6|860.1|860.3|859.8|860.7|860.2|860|859.5|857
1666193400000|2022-10-19 15:30:00|860.4|859.9|860.3|859.8|861|860.5|859.9|859.4|713
1666193700000|2022-10-19 15:35:00|860.1|859.6|860.9|860.4|860.9|860.4|859.1|858.6|573
1666194000000|2022-10-19 15:40:00|861|860.5|860.3|859.8|861|860.5|860|859.5|261
1666194300000|2022-10-19 15:45:00|860.4|859.9|861.1|860.6|861.3|860.8|860.4|859.9|303
1666194600000|2022-10-19 15:50:00|861.2|860.7|861.4|860.9|861.7|861.2|860.8|860.3|187
1666194900000|2022-10-19 15:55:00|861.5|861|860.5|860|861.7|861.2|860.5|860|144
1666195200000|2022-10-19 16:00:00|860.6|860.1|859.8|859.3|860.6|860.1|859.4|858.9|416
1666195500000|2022-10-19 16:05:00|859.7|859.2|859|858.5|859.8|859.3|858.7|858.2|264
1666195800000|2022-10-19 16:10:00|858.9|858.4|858.8|858.3|859.4|858.9|858.6|858.1|372
1666196100000|2022-10-19 16:15:00|859|858.5|859.6|859.1|859.6|859.1|858.6|858.1|474
1666196400000|2022-10-19 16:20:00|859.5|859|859.4|858.9|859.7|859.2|859.2|858.7|514
1666196700000|2022-10-19 16:25:00|859.3|858.8|858.4|857.9|859.3|858.8|858|857.5|542
1666197000000|2022-10-19 16:30:00|858.3|857.8|859.3|858.8|859.4|858.9|858.3|857.8|419
1666197300000|2022-10-19 16:35:00|859.4|858.9|859|858.5|859.6|859.1|859|858.5|298
1666197600000|2022-10-19 16:40:00|858.9|858.4|857.8|857.3|859|858.5|857.6|857.1|767
1666197900000|2022-10-19 16:45:00|858|857.5|857.3|856.8|858|857.5|857.1|856.6|1133
1666198200000|2022-10-19 16:50:00|857.2|856.7|857.6|857.1|858|857.5|857.2|856.7|240
1666198500000|2022-10-19 16:55:00|857.5|857|857.4|856.9|857.5|857|857.1|856.6|369
1666198800000|2022-10-19 17:00:00|857.3|856.8|855.7|855.2|857.8|857.3|855.7|855.2|1863
1666199100000|2022-10-19 17:05:00|855.8|855.3|855.8|855.3|856.3|855.8|855.4|854.9|904
1666199400000|2022-10-19 17:10:00|855.9|855.4|856.2|855.7|856.5|856|855.6|855.1|268
1666199700000|2022-10-19 17:15:00|856.3|855.8|856.2|855.7|856.5|856|855.8|855.3|409
1666200000000|2022-10-19 17:20:00|856.3|855.8|856.4|855.9|856.8|856.3|856|855.5|210
1666200300000|2022-10-19 17:25:00|856.5|856|856.4|855.9|857.3|856.8|856.2|855.7|467
1666200600000|2022-10-19 17:30:00|856.5|856|856.4|855.9|856.8|856.3|856.1|855.6|231
1666200900000|2022-10-19 17:35:00|856.5|856|855.8|855.3|856.7|856.2|855.6|855.1|184
1666201200000|2022-10-19 17:40:00|855.9|855.4|856.3|855.8|856.4|855.9|855.6|855.1|216
1666201500000|2022-10-19 17:45:00|856.4|855.9|856.2|855.7|856.5|856|856.1|855.6|223
1666201800000|2022-10-19 17:50:00|856.1|855.6|856.6|856.1|856.6|856.1|855.9|855.4|223
1666202100000|2022-10-19 17:55:00|856.7|856.2|856.9|856.4|856.9|856.4|856.2|855.7|152
1666202400000|2022-10-19 18:00:00|856.8|856.3|857.2|856.7|857.7|857.2|856.4|855.9|555
1666202700000|2022-10-19 18:05:00|857.3|856.8|857.9|857.4|858.1|857.6|857|856.5|387
1666203000000|2022-10-19 18:10:00|857.7|857.2|857.9|857.4|857.9|857.4|857.5|857|99
1666203300000|2022-10-19 18:15:00|857.8|857.3|857.9|857.4|858.7|858.2|857.7|857.2|532
1666203600000|2022-10-19 18:20:00|858|857.5|857.6|857.1|858.1|857.6|857.4|856.9|190
1666203900000|2022-10-19 18:25:00|857.7|857.2|857.9|857.4|858.1|857.6|857.5|857|193
1666204200000|2022-10-19 18:30:00|857.8|857.3|857.7|857.2|858|857.5|857.4|856.9|480
1666204500000|2022-10-19 18:35:00|857.8|857.3|857.5|857|858|857.5|857.1|856.6|125
1666204800000|2022-10-19 18:40:00|857.3|856.8|856.8|856.3|857.5|857|856.8|856.3|272
1666205100000|2022-10-19 18:45:00|856.9|856.4|856.3|855.8|856.9|856.4|856.1|855.6|494
1666205400000|2022-10-19 18:50:00|856.2|855.7|856.1|855.6|856.3|855.8|856|855.5|200
1666205700000|2022-10-19 18:55:00|856|855.5|855.9|855.4|856.1|855.6|855.7|855.2|365
1666206000000|2022-10-19 19:00:00|855.8|855.3|855.6|855.1|856.4|855.9|855.4|854.9|486
1666206300000|2022-10-19 19:05:00|855.7|855.2|856.3|855.8|856.4|855.9|855.6|855.1|486
1666206600000|2022-10-19 19:10:00|856.5|856|856.7|856.2|857|856.5|856.2|855.7|405
1666206900000|2022-10-19 19:15:00|856.8|856.3|857.9|857.4|858.1|857.6|856.8|856.3|419
1666207200000|2022-10-19 19:20:00|857.8|857.3|857|856.5|858.1|857.6|857|856.5|230
1666207500000|2022-10-19 19:25:00|857.1|856.6|856.5|856|857.2|856.7|856.2|855.7|409
1666207800000|2022-10-19 19:30:00|856.4|855.9|856.7|856.2|856.8|856.3|856|855.5|723
1666208100000|2022-10-19 19:35:00|856.6|856.1|856.7|856.2|856.9|856.4|856.4|855.9|371
1666208400000|2022-10-19 19:40:00|856.8|856.3|856.9|856.4|857.2|856.7|856.6|856.1|317
1666208700000|2022-10-19 19:45:00|856.8|856.3|856.6|856.1|857.2|856.7|856.3|855.8|356
1666209000000|2022-10-19 19:50:00|856.8|856.3|857.3|856.8|857.3|856.8|856.3|855.8|914
1666209300000|2022-10-19 19:55:00|857.4|856.9|858.1|857.6|858.2|857.7|857.2|856.7|4741
1666209600000|2022-10-19 20:00:00|858.2|857.1|859.2|858.2|859.3|858.3|858.1|857.1|1957
1666209900000|2022-10-19 20:05:00|859.4|858.4|857.7|856.7|859.7|858.7|857.6|856.6|1030
1666210200000|2022-10-19 20:10:00|858.1|857.1|858.6|857.6|858.6|857.6|858|857|48
1666210500000|2022-10-19 20:15:00|858.7|857.7|858.5|857.5|858.9|857.9|858|857|172
1666210800000|2022-10-19 20:20:00|858.4|857.4|858.3|857.3|858.5|857.5|858.1|857.1|21
1666211100000|2022-10-19 20:25:00|858.4|857.4|859|858|859|858|858.2|857.2|47
1666211400000|2022-10-19 20:30:00|858.9|857.9|858.6|857.6|859|858|858.6|857.6|127
1666211700000|2022-10-19 20:35:00|858.8|857.8|858.4|857.4|858.8|857.8|858.4|857.4|8
1666212000000|2022-10-19 20:40:00|858.3|857.3|858.1|857.1|858.3|857.3|858.1|857.1|14
1666212300000|2022-10-19 20:45:00|858.4|857.4|858.4|857.4|858.4|857.4|858.4|857.4|1
1666212600000|2022-10-19 20:50:00|858.5|857.5|858.3|857.3|858.5|857.5|858.3|857.3|3
1666212900000|2022-10-19 20:55:00|858.4|857.4|858.2|857.2|858.5|857.5|858.2|857.2|43
1666216800000|2022-10-19 22:00:00|858.3|856.3|857.8|855.8|858.4|856.4|857.1|855.1|0
1666217100000|2022-10-19 22:05:00|857.9|855.9|857.6|855.6|858.1|856.1|857.1|855.1|0
1666217400000|2022-10-19 22:10:00|857.7|855.7|859.3|857.3|859.4|857.4|857.7|855.7|0
1666217700000|2022-10-19 22:15:00|859.4|857.4|859.6|857.6|859.8|857.8|859.2|857.2|0
1666218000000|2022-10-19 22:20:00|859.7|857.7|859.5|857.5|859.7|857.7|859.1|857.1|0
1666218300000|2022-10-19 22:25:00|859.6|857.6|859.5|857.5|859.7|857.7|859|857|0
1666218600000|2022-10-19 22:30:00|859.4|857.4|859.3|857.3|859.8|857.8|859.2|857.2|0
1666218900000|2022-10-19 22:35:00|859.2|857.2|858.7|856.7|859.4|857.4|858.6|856.6|0
1666219200000|2022-10-19 22:40:00|858.5|856.5|858.4|856.4|858.7|856.7|858.2|856.2|0
1666219500000|2022-10-19 22:45:00|858.3|856.3|857.7|855.7|858.3|856.3|857.7|855.7|0
1666219800000|2022-10-19 22:50:00|857.6|855.6|857.1|855.1|857.8|855.8|857|855|0
1666220100000|2022-10-19 22:55:00|857|855|857|855|857.1|855.1|856.6|854.6|0
1666220400000|2022-10-19 23:00:00|856.9|854.9|856.4|854.4|857.2|855.2|856.3|854.3|0
1666220700000|2022-10-19 23:05:00|856.3|854.3|856.7|854.7|856.8|854.8|856.2|854.2|0
1666221000000|2022-10-19 23:10:00|856.6|854.6|856.6|854.6|857|855|856.5|854.5|0
1666221300000|2022-10-19 23:15:00|856.7|854.7|856.1|854.1|856.7|854.7|855.8|853.8|0
1666221600000|2022-10-19 23:20:00|856|854|856.5|854.5|856.5|854.5|855.9|853.9|0
1666221900000|2022-10-19 23:25:00|856.6|854.6|855.9|853.9|856.6|854.6|855.9|853.9|0
1666222200000|2022-10-19 23:30:00|855.8|853.8|855.9|853.9|856|854|855.7|853.7|0
1666222500000|2022-10-19 23:35:00|855.8|853.8|855.9|853.9|856.1|854.1|855.7|853.7|0
1666222800000|2022-10-19 23:40:00|855.8|853.8|856.1|854.1|856.2|854.2|855.8|853.8|0
1666223100000|2022-10-19 23:45:00|856|854|855.8|853.8|856.1|854.1|855.8|853.8|0
1666223400000|2022-10-19 23:50:00|855.9|853.9|856.4|854.4|856.5|854.5|855.8|853.8|0
1666223700000|2022-10-19 23:55:00|856.5|854.5|856.7|854.7|856.8|854.8|856.5|854.5|0
1666224000000|2022-10-20 00:00:00|856.6|854.6|856|855|857.2|856|856|854.6|29
1666224300000|2022-10-20 00:05:00|856.1|855.1|856.3|855.3|856.4|855.4|855.5|854.5|30
1666224600000|2022-10-20 00:10:00|856.7|855.7|857.9|856.9|857.9|856.9|856.4|855.4|19
1666224900000|2022-10-20 00:15:00|857.8|856.8|857.7|856.7|858.1|857.1|857.7|856.7|20
1666225200000|2022-10-20 00:20:00|857.6|856.6|857.5|856.5|857.6|856.6|857.5|856.5|3
1666225500000|2022-10-20 00:25:00|857.6|856.6|857.4|856.4|857.6|856.6|857.2|856.2|20
1666225800000|2022-10-20 00:30:00|857.3|856.3|856.4|855.4|857.9|856.9|856.4|855.4|42
1666226100000|2022-10-20 00:35:00|856.5|855.5|856.4|855.4|856.7|855.7|856.4|855.4|14
1666226400000|2022-10-20 00:40:00|856.5|855.5|854.7|853.7|856.5|855.5|854.1|853.1|120
1666226700000|2022-10-20 00:45:00|854.6|853.6|853.9|852.9|854.6|853.6|853.7|852.7|103
1666227000000|2022-10-20 00:50:00|854.4|853.4|854.8|853.8|854.8|853.8|854.4|853.4|7
1666227300000|2022-10-20 00:55:00|854.9|853.9|854.5|853.5|854.9|853.9|854.2|853.2|37
1666227600000|2022-10-20 01:00:00|854.3|853.3|853.9|852.9|854.5|853.5|853.6|852.6|151
1666227900000|2022-10-20 01:05:00|854.3|853.3|853.1|852.1|854.3|853.3|853|852|125
1666228200000|2022-10-20 01:10:00|853.3|852.3|852.8|851.8|853.3|852.3|852.2|851.2|78
1666228500000|2022-10-20 01:15:00|852.7|851.7|853.2|852.2|853.4|852.4|852.3|851.3|66
1666228800000|2022-10-20 01:20:00|853.3|852.3|851.9|850.9|853.3|852.3|851.9|850.9|46
1666229100000|2022-10-20 01:25:00|851.8|850.8|853.2|852.2|853.2|852.2|851.7|850.7|43
1666229400000|2022-10-20 01:30:00|853.1|852.1|850.3|849.3|853.1|852.1|850|849|128
1666229700000|2022-10-20 01:35:00|850.8|849.8|849.4|848.4|851.9|850.9|849.2|848.2|118
1666230000000|2022-10-20 01:40:00|850.1|849.1|851.4|850.4|851.6|850.6|849.6|848.6|55
1666230300000|2022-10-20 01:45:00|851.6|850.6|852.3|851.3|852.3|851.3|850.8|849.8|119
1666230600000|2022-10-20 01:50:00|852.6|851.6|851.5|850.5|853|852|851.4|850.4|49
1666230900000|2022-10-20 01:55:00|851.9|850.9|850.8|849.8|852|851|850.8|849.8|55
1666231200000|2022-10-20 02:00:00|850.9|849.9|850.6|849.6|851.5|850.5|850.6|849.6|47
1666231500000|2022-10-20 02:05:00|850.9|849.9|851.1|850.1|851.2|850.2|850.1|849.1|59
1666231800000|2022-10-20 02:10:00|851.6|850.6|850.5|849.5|851.6|850.6|850.3|849.3|26
1666232100000|2022-10-20 02:15:00|850.4|849.4|852.9|851.9|853|852|850.3|849.3|64
1666232400000|2022-10-20 02:20:00|852.8|851.8|851.8|850.8|852.8|851.8|851.6|850.6|26
1666232700000|2022-10-20 02:25:00|851.7|850.7|852.4|851.4|852.5|851.5|851.5|850.5|26
1666233000000|2022-10-20 02:30:00|852.6|851.6|854.1|853.1|854.3|853.3|852.5|851.5|69
1666233300000|2022-10-20 02:35:00|854|853|853.2|852.2|854.3|853.3|853.1|852.1|45
1666233600000|2022-10-20 02:40:00|852.9|851.9|853.7|852.7|854.5|853.5|852.9|851.9|47
1666233900000|2022-10-20 02:45:00|853.6|852.6|854.7|853.7|854.7|853.7|853.5|852.5|85
1666234200000|2022-10-20 02:50:00|854.6|853.6|854.7|853.7|855.3|854.3|854.3|853.3|56
1666234500000|2022-10-20 02:55:00|854.8|853.8|855.3|854.3|856.1|855.1|854.8|853.8|88
1666234800000|2022-10-20 03:00:00|855.5|854.5|855.2|854.2|855.9|854.9|855|854|14
1666235100000|2022-10-20 03:05:00|855|854|853.5|852.5|855|854|853.3|852.3|30
1666235400000|2022-10-20 03:10:00|853.4|852.4|853.1|852.1|853.5|852.5|853.1|852.1|27
1666235700000|2022-10-20 03:15:00|853|852|852.8|851.8|853.6|852.6|852.8|851.8|17
1666236000000|2022-10-20 03:20:00|852.9|851.9|853.6|852.6|853.9|852.9|852.9|851.9|23
1666236300000|2022-10-20 03:25:00|853.5|852.5|852.8|851.8|853.5|852.5|852.6|851.6|21
1666236600000|2022-10-20 03:30:00|852.7|851.7|852.3|851.3|852.7|851.7|852.1|851.1|11
1666236900000|2022-10-20 03:35:00|852.2|851.2|851.8|850.8|852.2|851.2|851.7|850.7|12
1666237200000|2022-10-20 03:40:00|851.7|850.7|852.6|851.6|852.6|851.6|851.7|850.7|12
1666237500000|2022-10-20 03:45:00|852.7|851.7|853|852|853.2|852.2|852.6|851.6|50
1666237800000|2022-10-20 03:50:00|853.3|852.3|853.2|852.2|853.4|852.4|853.1|852.1|32
1666238100000|2022-10-20 03:55:00|853.5|852.5|853.1|852.1|853.5|852.5|853.1|852.1|13
1666238400000|2022-10-20 04:00:00|853.2|852.2|852.3|851.3|853.2|852.2|852.3|851.3|21
1666238700000|2022-10-20 04:05:00|852.5|851.5|852.3|851.3|852.5|851.5|852.2|851.2|36
1666239000000|2022-10-20 04:10:00|852.2|851.2|852.3|851.3|852.3|851.3|851.9|850.9|25
1666239300000|2022-10-20 04:15:00|852.4|851.4|857.2|856.2|857.7|856.7|852.2|851.2|218
1666239600000|2022-10-20 04:20:00|857.7|856.7|858.9|857.9|858.9|857.9|856.1|855.1|287
1666239900000|2022-10-20 04:25:00|859.3|858.3|857.7|856.7|859.7|858.7|857.7|856.7|53
1666240200000|2022-10-20 04:30:00|857.8|856.8|856.7|855.7|857.8|856.8|856.7|855.7|15
1666240500000|2022-10-20 04:35:00|856.8|855.8|856.6|855.6|857.5|856.5|856.6|855.6|17
1666240800000|2022-10-20 04:40:00|856.4|855.4|856.1|855.1|856.6|855.6|856.1|855.1|33
1666241100000|2022-10-20 04:45:00|856|855|857.7|856.7|857.7|856.7|856|855|19
1666241400000|2022-10-20 04:50:00|857.8|856.8|858.8|857.8|859.1|858.1|857.7|856.7|60
1666241700000|2022-10-20 04:55:00|858.9|857.9|859|858|859.1|858.1|858.5|857.5|51
1666242000000|2022-10-20 05:00:00|858.9|857.9|857.9|856.9|860.7|859.7|857.6|856.6|322
1666242300000|2022-10-20 05:05:00|858|857|861|860|861.6|860.6|857.6|856.6|143
1666242600000|2022-10-20 05:10:00|861.3|860.3|865|864|865.6|864.6|861.3|860.3|197
1666242900000|2022-10-20 05:15:00|864.8|863.8|863.4|862.4|864.8|863.8|863.4|862.4|10
1666243200000|2022-10-20 05:20:00|862.8|861.8|861.9|860.9|863.9|862.9|861.1|860.1|85
1666243500000|2022-10-20 05:25:00|862.1|861.1|862.3|861.3|862.7|861.7|861.1|860.1|51
1666243800000|2022-10-20 05:30:00|862.4|861.4|861.5|860.5|862.6|861.6|861.1|860.1|69
1666244100000|2022-10-20 05:35:00|861.8|860.8|861|860|862.3|861.3|861|860|31
1666244400000|2022-10-20 05:40:00|860.9|859.9|860.7|859.7|861.5|860.5|860.7|859.7|67
1666244700000|2022-10-20 05:45:00|860.5|859.5|859.2|858.2|860.6|859.6|859|858|91
1666245000000|2022-10-20 05:50:00|859.1|858.1|858.9|857.9|859.4|858.4|858.1|857.1|65
1666245300000|2022-10-20 05:55:00|859.1|858.1|859.4|858.4|859.6|858.6|858.4|857.4|28
1666245600000|2022-10-20 06:00:00|859.7|858.7|859.7|858.7|859.7|858.7|858.9|857.9|32
1666245900000|2022-10-20 06:05:00|859.6|858.6|860.6|859.6|860.6|859.6|859.3|858.3|107
1666246200000|2022-10-20 06:10:00|860.4|859.4|859.5|858.5|860.4|859.4|859.1|858.1|115
1666246500000|2022-10-20 06:15:00|859.6|858.6|859|858|859.6|858.6|858.5|857.5|91
1666246800000|2022-10-20 06:20:00|859.1|858.1|858|857|859.7|858.7|858|857|103
1666247100000|2022-10-20 06:25:00|857.9|856.9|858.8|857.8|859|858|857.8|856.8|60
1666247400000|2022-10-20 06:30:00|858.7|857.7|856.9|855.9|858.7|857.7|856.9|855.9|221
1666247700000|2022-10-20 06:35:00|857|856|856.6|855.6|857.1|856.1|856.2|855.2|279
1666248000000|2022-10-20 06:40:00|856.7|855.7|857.1|856.1|857.7|856.7|856.7|855.7|83
1666248300000|2022-10-20 06:45:00|857|856|857.7|856.7|857.7|856.7|856.6|855.6|144
1666248600000|2022-10-20 06:50:00|857.9|856.9|858.7|857.7|858.9|857.9|857.7|856.7|157
1666248900000|2022-10-20 06:55:00|858.9|857.9|859.1|858.1|859.5|858.5|858.8|857.8|406
1666249200000|2022-10-20 07:00:00|858.9|857.9|857.4|856.4|859.5|858.5|857.4|856.4|365
1666249500000|2022-10-20 07:05:00|857.6|856.6|857.4|856.4|858.6|857.6|856.6|855.6|388
1666249800000|2022-10-20 07:10:00|857.3|856.3|857.6|856.6|858|857|857|856|211
1666250100000|2022-10-20 07:15:00|857.5|856.5|858.6|857.6|858.9|857.9|857.5|856.5|279
1666250400000|2022-10-20 07:20:00|858.9|857.9|860.3|859.3|860.3|859.3|858.9|857.9|325
1666250700000|2022-10-20 07:25:00|860.5|859.5|859.9|858.9|860.8|859.8|859.7|858.7|196
1666251000000|2022-10-20 07:30:00|859.7|858.7|860.2|859.2|860.5|859.5|859.5|858.5|129
1666251300000|2022-10-20 07:35:00|860.5|859.5|858|857|860.5|859.5|858|857|162
1666251600000|2022-10-20 07:40:00|858.2|857.2|859|858|859.6|858.6|857.9|856.9|178
1666251900000|2022-10-20 07:45:00|859.3|858.3|859.1|858.1|859.5|858.5|858.9|857.9|150
1666252200000|2022-10-20 07:50:00|859.2|858.2|859.9|858.9|860.1|859.1|859|858|278
1666252500000|2022-10-20 07:55:00|859.7|858.7|859.2|858.2|860.1|859.1|858.6|857.6|346
1666252800000|2022-10-20 08:00:00|859.3|858.3|859.7|858.7|859.8|858.8|858.7|857.7|255
1666253100000|2022-10-20 08:05:00|859.9|858.9|859.3|858.3|860.3|859.3|859.2|858.2|287
1666253400000|2022-10-20 08:10:00|859.2|858.2|858.6|857.6|859.4|858.4|858.4|857.4|127
1666253700000|2022-10-20 08:15:00|858.7|857.7|859.2|858.2|859.3|858.3|858.7|857.7|124
1666254000000|2022-10-20 08:20:00|859.1|858.1|858.8|857.8|859.3|858.3|858.6|857.6|281
1666254300000|2022-10-20 08:25:00|858.9|857.9|858.6|857.6|858.9|857.9|858.4|857.4|92
1666254600000|2022-10-20 08:30:00|858.5|857.5|858.7|857.7|858.9|857.9|857.9|856.9|263
1666254900000|2022-10-20 08:35:00|858.8|857.8|859.1|858.1|859.6|858.6|858.8|857.8|130
1666255200000|2022-10-20 08:40:00|859.4|858.4|859.6|858.6|859.7|858.7|859.1|858.1|70
1666255500000|2022-10-20 08:45:00|859.8|858.8|860|859|860.1|859.1|859.6|858.6|111
1666255800000|2022-10-20 08:50:00|860.1|859.1|860|859|860.2|859.2|859.7|858.7|93
1666256100000|2022-10-20 08:55:00|859.9|858.9|859.6|858.6|860|859|859.4|858.4|145
1666256400000|2022-10-20 09:00:00|859.7|858.7|860.2|859.2|860.5|859.5|859.3|858.3|165
1666256700000|2022-10-20 09:05:00|860.7|859.7|861.1|860.1|861.2|860.2|860.6|859.6|70
1666257000000|2022-10-20 09:10:00|861.3|860.3|860.8|859.8|861.3|860.3|860.6|859.6|67
1666257300000|2022-10-20 09:15:00|860.9|859.9|861.2|860.2|861.7|860.7|860.9|859.9|88
1666257600000|2022-10-20 09:20:00|861.1|860.1|860.7|859.7|861.2|860.2|860.7|859.7|48
1666257900000|2022-10-20 09:25:00|860.6|859.6|860.5|859.5|860.8|859.8|860.2|859.2|84
1666258200000|2022-10-20 09:30:00|860.8|859.8|861.6|860.6|861.7|860.7|860.8|859.8|54
1666258500000|2022-10-20 09:35:00|861.5|860.5|861.8|860.8|862.3|861.3|861.5|860.5|60
1666258800000|2022-10-20 09:40:00|861.9|860.9|861.8|860.8|862.1|861.1|861.7|860.7|193
1666259100000|2022-10-20 09:45:00|861.9|860.9|863.3|862.3|863.3|862.3|861.8|860.8|382
1666259400000|2022-10-20 09:50:00|863.2|862.2|863.2|862.2|863.5|862.5|862.8|861.8|248
1666259700000|2022-10-20 09:55:00|863.3|862.3|862.6|861.6|863.3|862.3|862.3|861.3|236
1666260000000|2022-10-20 10:00:00|862.5|861.5|862.1|861.1|862.6|861.6|862.1|861.1|113
1666260300000|2022-10-20 10:05:00|862.2|861.2|862.1|861.1|862.8|861.8|862.1|861.1|93
1666260600000|2022-10-20 10:10:00|862.3|861.3|862.1|861.1|862.5|861.5|862|861|79
1666260900000|2022-10-20 10:15:00|862.3|861.3|862.3|861.3|862.5|861.5|862.3|861.3|24
1666261200000|2022-10-20 10:20:00|862.2|861.2|862.4|861.4|862.7|861.7|862.1|861.1|22
1666261500000|2022-10-20 10:25:00|862.7|861.7|862.7|861.7|863.1|862.1|862.6|861.6|94
1666261800000|2022-10-20 10:30:00|862.6|861.6|863|862|863.4|862.4|862.6|861.6|41
1666262100000|2022-10-20 10:35:00|863.1|862.1|863.6|862.6|863.8|862.8|863.1|862.1|88
1666262400000|2022-10-20 10:40:00|863.7|862.7|864.7|863.7|865|864|863.7|862.7|249
1666262700000|2022-10-20 10:45:00|864.8|863.8|864.1|863.1|864.8|863.8|863.7|862.7|67
1666263000000|2022-10-20 10:50:00|864.3|863.3|866.1|865.1|866.1|865.1|864.3|863.3|273
1666263300000|2022-10-20 10:55:00|866|865|865.9|864.9|866.3|865.3|865.1|864.1|150
1666263600000|2022-10-20 11:00:00|865.8|864.8|867|866|867|866|865.6|864.6|252
1666263900000|2022-10-20 11:05:00|867.1|866.1|867|866|867.3|866.3|866.4|865.4|297
1666264200000|2022-10-20 11:10:00|867.1|866.1|867.2|866.2|868.2|867.2|867|866|454
1666264500000|2022-10-20 11:15:00|867.3|866.3|867.4|866.4|867.9|866.9|867.2|866.2|114
1666264800000|2022-10-20 11:20:00|867.6|866.6|866.7|865.7|867.7|866.7|866.6|865.6|174
1666265100000|2022-10-20 11:25:00|866.8|865.8|866.5|865.5|866.8|865.8|866.4|865.4|61
1666265400000|2022-10-20 11:30:00|866.6|865.6|865.8|864.8|867|866|865.7|864.7|321
1666265700000|2022-10-20 11:35:00|866|865|865.7|864.7|866.1|865.1|865.4|864.4|98
1666266000000|2022-10-20 11:40:00|865.8|864.8|865|864|865.8|864.8|865|864|76
1666266300000|2022-10-20 11:45:00|864.9|863.9|865.8|864.8|866|865|864.9|863.9|314
1666266600000|2022-10-20 11:50:00|865.9|864.9|865.8|864.8|865.9|864.9|865.4|864.4|129
1666266900000|2022-10-20 11:55:00|866|865|866.4|865.4|866.4|865.4|865.7|864.7|121
1666267200000|2022-10-20 12:00:00|866.2|865.2|867.3|866.3|867.5|866.5|866|865|268
1666267500000|2022-10-20 12:05:00|867.5|866.5|866.6|865.6|867.5|866.5|866.4|865.4|99
1666267800000|2022-10-20 12:10:00|866.7|865.7|866.3|865.3|866.7|865.7|865.8|864.8|129
1666268100000|2022-10-20 12:15:00|866.4|865.4|866.7|865.7|867.2|866.2|866.1|865.1|169
1666268400000|2022-10-20 12:20:00|867.1|866.1|868.6|867.6|868.8|867.8|867|866|419
1666268700000|2022-10-20 12:25:00|868.4|867.4|868|867|868.8|867.8|867.8|866.8|101
1666269000000|2022-10-20 12:30:00|867.7|866.7|867.7|866.7|869.6|868.6|866.7|865.7|517
1666269300000|2022-10-20 12:35:00|867.6|866.6|866.4|865.4|867.7|866.7|865.6|864.6|412
1666269600000|2022-10-20 12:40:00|866.3|865.3|864.4|863.4|866.4|865.4|864.1|863.1|185
1666269900000|2022-10-20 12:45:00|864.3|863.3|865|864|865.1|864.1|864|863|373
1666270200000|2022-10-20 12:50:00|864.9|863.9|865.2|864.2|866.2|865.2|864.9|863.9|262
1666270500000|2022-10-20 12:55:00|865.3|864.3|863|862|865.4|864.4|863|862|361
1666270800000|2022-10-20 13:00:00|863.1|862.1|863.5|862.5|864|863|862.9|861.9|173
1666271100000|2022-10-20 13:05:00|864|863|864.8|863.8|864.9|863.9|863.8|862.8|147
1666271400000|2022-10-20 13:10:00|864.7|863.7|864.6|863.6|864.8|863.8|864|863|117
1666271700000|2022-10-20 13:15:00|864.8|863.8|864.9|863.9|865.1|864.1|864.4|863.4|244
1666272000000|2022-10-20 13:20:00|864.8|863.8|865.2|864.2|865.4|864.4|864.8|863.8|77
1666272300000|2022-10-20 13:25:00|865.1|864.1|864.6|863.6|865.1|864.1|864.6|863.6|298
1666272600000|2022-10-20 13:30:00|864.3|863.8|866|865.5|866.8|866.3|863.5|863|3869
1666272900000|2022-10-20 13:35:00|865.9|865.4|865.1|864.6|866.4|865.9|864.6|864.1|1515
1666273200000|2022-10-20 13:40:00|865.2|864.7|867|866.5|867|866.5|864.7|864.2|1940
1666273500000|2022-10-20 13:45:00|866.9|866.4|868|867.5|868.5|868|866.9|866.4|2599
1666273800000|2022-10-20 13:50:00|868.1|867.6|869.3|868.8|869.8|869.3|868|867.5|1925
1666274100000|2022-10-20 13:55:00|869.4|868.9|869.1|868.6|870.2|869.7|869.1|868.6|1563
1666274400000|2022-10-20 14:00:00|869.3|868.8|871.4|870.9|871.4|870.9|868.9|868.4|2699
1666274700000|2022-10-20 14:05:00|871.5|871|873.8|873.3|874|873.5|871.5|871|3208
1666275000000|2022-10-20 14:10:00|873.9|873.4|874.1|873.6|875.2|874.7|873.6|873.1|3756
1666275300000|2022-10-20 14:15:00|874|873.5|876.2|875.7|876.2|875.7|873.9|873.4|3012
1666275600000|2022-10-20 14:20:00|876.4|875.9|877.1|876.6|877.3|876.8|876.3|875.8|2406
1666275900000|2022-10-20 14:25:00|877|876.5|877|876.5|877|876.5|875.9|875.4|1063
1666276200000|2022-10-20 14:30:00|877.1|876.6|875.5|875|877.3|876.8|875.1|874.6|1310
1666276500000|2022-10-20 14:35:00|875.6|875.1|876.4|875.9|876.5|876|875.4|874.9|2549
1666276800000|2022-10-20 14:40:00|876.5|876|875.6|875.1|876.6|876.1|875|874.5|910
1666277100000|2022-10-20 14:45:00|875.7|875.2|875.6|875.1|876|875.5|875.1|874.6|1203
1666277400000|2022-10-20 14:50:00|875.5|875|875.2|874.7|876|875.5|875.1|874.6|1288
1666277700000|2022-10-20 14:55:00|875.3|874.8|876.2|875.7|876.3|875.8|875.2|874.7|1984
1666278000000|2022-10-20 15:00:00|876.3|875.8|874.8|874.3|876.6|876.1|874.8|874.3|1724
1666278300000|2022-10-20 15:05:00|874.7|874.2|875.1|874.6|875.7|875.2|874.7|874.2|1787
1666278600000|2022-10-20 15:10:00|875.2|874.7|875.4|874.9|875.8|875.3|874.8|874.3|1202
1666278900000|2022-10-20 15:15:00|875.3|874.8|874.3|873.8|875.3|874.8|874.2|873.7|869
1666279200000|2022-10-20 15:20:00|874.4|873.9|873.9|873.4|874.5|874|873.8|873.3|806
1666279500000|2022-10-20 15:25:00|874.1|873.6|872.5|872|874.1|873.6|871.9|871.4|869
1666279800000|2022-10-20 15:30:00|872.4|871.9|872.7|872.2|873.3|872.8|872.3|871.8|1062
1666280100000|2022-10-20 15:35:00|872.8|872.3|873.5|873|873.9|873.4|872.6|872.1|583
1666280400000|2022-10-20 15:40:00|873.6|873.1|873.4|872.9|873.8|873.3|873.2|872.7|526
1666280700000|2022-10-20 15:45:00|873.5|873|873.4|872.9|873.5|873|872.9|872.4|487
1666281000000|2022-10-20 15:50:00|873.5|873|872.8|872.3|874|873.5|872.8|872.3|821
1666281300000|2022-10-20 15:55:00|872.7|872.2|871.7|871.2|872.9|872.4|871.7|871.2|704
1666281600000|2022-10-20 16:00:00|871.8|871.3|870.6|870.1|871.9|871.4|870.2|869.7|1116
1666281900000|2022-10-20 16:05:00|870.5|870|869.3|868.8|870.8|870.3|869.1|868.6|1067
1666282200000|2022-10-20 16:10:00|869.4|868.9|869.3|868.8|869.8|869.3|869|868.5|716
1666282500000|2022-10-20 16:15:00|869.2|868.7|869.8|869.3|870.4|869.9|869.2|868.7|674
1666282800000|2022-10-20 16:20:00|869.7|869.2|868.8|868.3|869.8|869.3|868.2|867.7|1050
1666283100000|2022-10-20 16:25:00|868.7|868.2|868.4|867.9|868.7|868.2|867.9|867.4|528
1666283400000|2022-10-20 16:30:00|868.3|867.8|868.4|867.9|869.1|868.6|868|867.5|448
1666283700000|2022-10-20 16:35:00|868.5|868|867.7|867.2|868.6|868.1|867.5|867|508
1666284000000|2022-10-20 16:40:00|867.8|867.3|868|867.5|868.5|868|867.7|867.2|529
1666284300000|2022-10-20 16:45:00|867.9|867.4|867.5|867|867.9|867.4|866.7|866.2|545
1666284600000|2022-10-20 16:50:00|867.6|867.1|867.4|866.9|867.9|867.4|867.1|866.6|374
1666284900000|2022-10-20 16:55:00|867.5|867|867.7|867.2|867.8|867.3|867|866.5|403
1666285200000|2022-10-20 17:00:00|867.6|867.1|868.3|867.8|868.3|867.8|866.8|866.3|707
1666285500000|2022-10-20 17:05:00|868.2|867.7|866.3|865.8|868.2|867.7|865.5|865|1142
1666285800000|2022-10-20 17:10:00|866.2|865.7|866.6|866.1|867.3|866.8|865.9|865.4|359
1666286100000|2022-10-20 17:15:00|866.5|866|865.7|865.2|866.5|866|865.7|865.2|580
1666286400000|2022-10-20 17:20:00|865.6|865.1|866.1|865.6|866.9|866.4|865.6|865.1|964
1666286700000|2022-10-20 17:25:00|866.2|865.7|866.6|866.1|866.8|866.3|866|865.5|473
1666287000000|2022-10-20 17:30:00|866.7|866.2|866.1|865.6|866.8|866.3|865.9|865.4|476
1666287300000|2022-10-20 17:35:00|866.2|865.7|866.2|865.7|866.7|866.2|865.9|865.4|645
1666287600000|2022-10-20 17:40:00|866.1|865.6|866|865.5|866.6|866.1|865.4|864.9|511
1666287900000|2022-10-20 17:45:00|865.9|865.4|864.8|864.3|866.1|865.6|864.6|864.1|1017
1666288200000|2022-10-20 17:50:00|864.7|864.2|865.1|864.6|865.1|864.6|864.2|863.7|590
1666288500000|2022-10-20 17:55:00|865|864.5|865.5|865|865.7|865.2|864.8|864.3|493
1666288800000|2022-10-20 18:00:00|865.4|864.9|865.1|864.6|865.6|865.1|864.8|864.3|472
1666289100000|2022-10-20 18:05:00|865|864.5|864.1|863.6|865.1|864.6|863.6|863.1|386
1666289400000|2022-10-20 18:10:00|864.2|863.7|863.4|862.9|864.3|863.8|863.2|862.7|417
1666289700000|2022-10-20 18:15:00|863.3|862.8|863.7|863.2|863.9|863.4|863|862.5|450
1666290000000|2022-10-20 18:20:00|863.6|863.1|862.9|862.4|863.9|863.4|862.8|862.3|869
1666290300000|2022-10-20 18:25:00|863|862.5|863|862.5|863.2|862.7|862.6|862.1|838
1666290600000|2022-10-20 18:30:00|862.9|862.4|864.4|863.9|864.5|864|862.7|862.2|767
1666290900000|2022-10-20 18:35:00|864.3|863.8|864.4|863.9|864.9|864.4|864|863.5|942
1666291200000|2022-10-20 18:40:00|864.3|863.8|863.5|863|864.5|864|863.5|863|536
1666291500000|2022-10-20 18:45:00|863.6|863.1|863.8|863.3|864.2|863.7|863.2|862.7|549
1666291800000|2022-10-20 18:50:00|863.9|863.4|864.6|864.1|864.8|864.3|863.5|863|462
1666292100000|2022-10-20 18:55:00|864.5|864|864.8|864.3|865.6|865.1|864.5|864|606
1666292400000|2022-10-20 19:00:00|864.7|864.2|864.8|864.3|865.5|865|864.7|864.2|467
1666292700000|2022-10-20 19:05:00|864.9|864.4|865.8|865.3|866.1|865.6|864.9|864.4|494
1666293000000|2022-10-20 19:10:00|865.9|865.4|865.6|865.1|866|865.5|865.1|864.6|407
1666293300000|2022-10-20 19:15:00|865.5|865|864.8|864.3|865.6|865.1|864.8|864.3|612
1666293600000|2022-10-20 19:20:00|864.7|864.2|864.3|863.8|864.8|864.3|863.9|863.4|393
1666293900000|2022-10-20 19:25:00|864.2|863.7|864.3|863.8|864.6|864.1|863.6|863.1|759
1666294200000|2022-10-20 19:30:00|864.1|863.6|863.7|863.2|864.2|863.7|863.5|863|650
1666294500000|2022-10-20 19:35:00|863.8|863.3|863.7|863.2|864.2|863.7|863.5|863|793
1666294800000|2022-10-20 19:40:00|863.6|863.1|864.2|863.7|864.3|863.8|863.6|863.1|787
1666295100000|2022-10-20 19:45:00|864.1|863.6|863.9|863.4|864.4|863.9|863.7|863.2|861
1666295400000|2022-10-20 19:50:00|864|863.5|864.8|864.3|865.1|864.6|863.9|863.4|1426
1666295700000|2022-10-20 19:55:00|864.7|864.2|863.6|863.1|864.7|864.2|863.5|863|10695
1666296000000|2022-10-20 20:00:00|863.9|862.9|864.5|863.5|864.5|863.5|863.9|862.9|861
1666296300000|2022-10-20 20:05:00|864.6|863.6|865.2|864.2|865.3|864.3|864.4|863.4|360
1666296600000|2022-10-20 20:10:00|865|864|864.6|863.6|865.4|864.4|864.4|863.4|577
1666296900000|2022-10-20 20:15:00|864.5|863.5|864.2|863.2|864.6|863.6|864.2|863.2|139
1666297200000|2022-10-20 20:20:00|864.5|863.5|864.1|863.1|864.5|863.5|864.1|863.1|23
1666297500000|2022-10-20 20:25:00|863.8|862.8|864|863|864.3|863.3|863.8|862.8|62
1666297800000|2022-10-20 20:30:00|864.1|863.1|863.7|862.7|864.1|863.1|863.7|862.7|14
1666298400000|2022-10-20 20:40:00|864|863|864|863|864|863|864|863|1
1666299300000|2022-10-20 20:55:00|864.4|863.4|864.5|863.5|864.5|863.5|863.9|862.9|38
1666303200000|2022-10-20 22:00:00|864.6|862.6|863.1|861.1|864.9|862.9|862.9|860.9|0
1666303500000|2022-10-20 22:05:00|862.5|860.5|859.6|857.6|862.5|860.5|859.6|857.6|0
1666303800000|2022-10-20 22:10:00|859.7|857.7|859.9|857.9|860.2|858.2|859.5|857.5|0
1666304100000|2022-10-20 22:15:00|859.8|857.8|859.6|857.6|860.2|858.2|859.6|857.6|0
1666304400000|2022-10-20 22:20:00|859.5|857.5|860.1|858.1|860.1|858.1|859.4|857.4|0
1666304700000|2022-10-20 22:25:00|860|858|859|857|860|858|859|857|0
1666305000000|2022-10-20 22:30:00|859.1|857.1|858.2|856.2|859.1|857.1|857.6|855.6|0
1666305300000|2022-10-20 22:35:00|858.3|856.3|858.1|856.1|858.3|856.3|857.8|855.8|0
1666305600000|2022-10-20 22:40:00|858.2|856.2|858|856|858.2|856.2|857.9|855.9|0
1666305900000|2022-10-20 22:45:00|857.9|855.9|857.4|855.4|857.9|855.9|857.3|855.3|0
1666306200000|2022-10-20 22:50:00|857.5|855.5|858.1|856.1|858.1|856.1|857.4|855.4|0
1666306500000|2022-10-20 22:55:00|858|856|857.8|855.8|858|856|857.6|855.6|0
1666306800000|2022-10-20 23:00:00|857.7|855.7|857.8|855.8|858.1|856.1|857.6|855.6|0
1666307100000|2022-10-20 23:05:00|857.7|855.7|857|855|857.8|855.8|856.6|854.6|0
1666307400000|2022-10-20 23:10:00|857.1|855.1|856.5|854.5|857.1|855.1|856.4|854.4|0
1666307700000|2022-10-20 23:15:00|856.4|854.4|856.8|854.8|856.9|854.9|856.4|854.4|0
1666308000000|2022-10-20 23:20:00|856.9|854.9|856.6|854.6|857|855|856.6|854.6|0
1666308300000|2022-10-20 23:25:00|856.5|854.5|856.5|854.5|856.9|854.9|856.4|854.4|0
1666308600000|2022-10-20 23:30:00|856.4|854.4|857|855|857.5|855.5|856.4|854.4|0
1666308900000|2022-10-20 23:35:00|857.1|855.1|857.3|855.3|857.4|855.4|856.9|854.9|0
1666309200000|2022-10-20 23:40:00|857.2|855.2|857.6|855.6|857.6|855.6|857.2|855.2|0
1666309500000|2022-10-20 23:45:00|857.5|855.5|857.2|855.2|857.6|855.6|857.2|855.2|0
1666309800000|2022-10-20 23:50:00|857.1|855.1|857.1|855.1|857.4|855.4|857|855|0
1666310100000|2022-10-20 23:55:00|857.2|855.2|857.6|855.6|857.7|855.7|857.2|855.2|0
1666310400000|2022-10-21 00:00:00|857.7|855.7|861.6|860.6|861.6|860.6|857.5|855.5|74
1666310700000|2022-10-21 00:05:00|861.5|860.5|860.9|859.9|861.5|860.5|860.6|859.6|84
1666311000000|2022-10-21 00:10:00|860.8|859.8|860.7|859.7|860.9|859.9|860.5|859.5|60
1666311300000|2022-10-21 00:15:00|861.1|860.1|861.1|860.1|861.6|860.6|860.9|859.9|29
1666311600000|2022-10-21 00:20:00|861.4|860.4|861.1|860.1|861.4|860.4|861.1|860.1|5
1666311900000|2022-10-21 00:25:00|861.2|860.2|861.4|860.4|861.4|860.4|861.1|860.1|10
1666312200000|2022-10-21 00:30:00|861.2|860.2|860.5|859.5|861.2|860.2|860.4|859.4|11
1666312500000|2022-10-21 00:35:00|861|860|862.1|861.1|862.1|861.1|861|860|8
1666312800000|2022-10-21 00:40:00|862.2|861.2|862.7|861.7|862.9|861.9|862.1|861.1|11
1666313100000|2022-10-21 00:45:00|863.2|862.2|862.5|861.5|863.3|862.3|862.2|861.2|44
1666313400000|2022-10-21 00:50:00|862.4|861.4|862.7|861.7|862.7|861.7|862.4|861.4|3
1666313700000|2022-10-21 00:55:00|862.9|861.9|862.8|861.8|862.9|861.9|862.4|861.4|4
1666314300000|2022-10-21 01:05:00|862.4|861.4|861.4|860.4|862.4|861.4|861.4|860.4|6
1666314600000|2022-10-21 01:10:00|861.5|860.5|861.7|860.7|862.4|861.4|861.5|860.5|16
1666314900000|2022-10-21 01:15:00|862.2|861.2|864|863|864.5|863.5|862|861|135
1666315200000|2022-10-21 01:20:00|863.7|862.7|861.5|860.5|863.7|862.7|861.5|860.5|24
1666315500000|2022-10-21 01:25:00|861.3|860.3|861.1|860.1|861.4|860.4|860.5|859.5|29
1666315800000|2022-10-21 01:30:00|861.6|860.6|862.8|861.8|863.4|862.4|861.2|860.2|22
1666316100000|2022-10-21 01:35:00|862.5|861.5|863.4|862.4|864.7|863.7|861.6|860.6|79
1666316400000|2022-10-21 01:40:00|863.9|862.9|864|863|864.5|863.5|863.2|862.2|33
1666316700000|2022-10-21 01:45:00|863.7|862.7|863.4|862.4|863.7|862.7|863.1|862.1|7
1666317000000|2022-10-21 01:50:00|862.1|861.1|862.4|861.4|862.7|861.7|862.1|861.1|7
1666317300000|2022-10-21 01:55:00|861.7|860.7|861.2|860.2|861.8|860.8|861.2|860.2|9
1666317600000|2022-10-21 02:00:00|861|860|861.8|860.8|862.3|861.3|860.9|859.9|22
1666317900000|2022-10-21 02:05:00|861.7|860.7|860.7|859.7|861.9|860.9|860.7|859.7|15
1666318200000|2022-10-21 02:10:00|860.9|859.9|861.2|860.2|862|861|860.8|859.8|45
1666318500000|2022-10-21 02:15:00|861.4|860.4|862.3|861.3|862.8|861.8|861.4|860.4|26
1666318800000|2022-10-21 02:20:00|862.4|861.4|862.9|861.9|863.2|862.2|861.8|860.8|48
1666319100000|2022-10-21 02:25:00|863|862|862.7|861.7|863.4|862.4|862.6|861.6|31
1666319400000|2022-10-21 02:30:00|862.8|861.8|864|863|864.4|863.4|862.8|861.8|50
1666319700000|2022-10-21 02:35:00|863.8|862.8|863.3|862.3|863.8|862.8|863.2|862.2|13
1666320000000|2022-10-21 02:40:00|863.1|862.1|863.3|862.3|863.7|862.7|863|862|6
1666320300000|2022-10-21 02:45:00|863.6|862.6|863.9|862.9|863.9|862.9|863.6|862.6|3
1666320600000|2022-10-21 02:50:00|862.8|861.8|861.9|860.9|862.8|861.8|861.9|860.9|6
1666320900000|2022-10-21 02:55:00|862.4|861.4|862.9|861.9|863|862|862|861|15
1666321200000|2022-10-21 03:00:00|864|863|864|863|864|863|864|863|1
1666321500000|2022-10-21 03:05:00|864.5|863.5|864.6|863.6|864.6|863.6|864.5|863.5|2
1666321800000|2022-10-21 03:10:00|864.8|863.8|866|865|866.3|865.3|864.8|863.8|9
1666322100000|2022-10-21 03:15:00|865.7|864.7|866|865|866|865|865.5|864.5|11
1666322400000|2022-10-21 03:20:00|865.9|864.9|865.1|864.1|865.9|864.9|865.1|864.1|23
1666322700000|2022-10-21 03:25:00|864.9|863.9|865.2|864.2|865.6|864.6|864.9|863.9|33
1666323000000|2022-10-21 03:30:00|865.3|864.3|864.4|863.4|865.3|864.3|864.4|863.4|8
1666323300000|2022-10-21 03:35:00|864|863|863.5|862.5|864.3|863.3|863.5|862.5|7
1666323600000|2022-10-21 03:40:00|863.6|862.6|862.4|861.4|863.7|862.7|862.4|861.4|23
1666323900000|2022-10-21 03:45:00|862.3|861.3|863.2|862.2|863.2|862.2|862.3|861.3|71
1666324200000|2022-10-21 03:50:00|863.6|862.6|863.5|862.5|863.6|862.6|863.5|862.5|2
1666324500000|2022-10-21 03:55:00|863.2|862.2|863.6|862.6|863.6|862.6|863|862|5
1666324800000|2022-10-21 04:00:00|863.4|862.4|862.1|861.1|863.4|862.4|862|861|34
1666325100000|2022-10-21 04:05:00|862.3|861.3|862.6|861.6|862.6|861.6|861.7|860.7|60
1666325400000|2022-10-21 04:10:00|862.5|861.5|862|861|862.5|861.5|862|861|44
1666325700000|2022-10-21 04:15:00|862.4|861.4|862.5|861.5|862.5|861.5|862.4|861.4|4
1666326000000|2022-10-21 04:20:00|862.8|861.8|862.9|861.9|863|862|862.8|861.8|12
1666326300000|2022-10-21 04:25:00|863|862|863.3|862.3|863.7|862.7|862.9|861.9|39
1666326600000|2022-10-21 04:30:00|863.2|862.2|863.1|862.1|863.2|862.2|862.9|861.9|24
1666326900000|2022-10-21 04:35:00|862.8|861.8|862.6|861.6|862.8|861.8|862.6|861.6|4
1666327200000|2022-10-21 04:40:00|863|862|863.1|862.1|863.1|862.1|862.8|861.8|13
1666327500000|2022-10-21 04:45:00|863.2|862.2|863.1|862.1|863.2|862.2|863.1|862.1|4
1666327800000|2022-10-21 04:50:00|862.9|861.9|862.8|861.8|863.1|862.1|862.7|861.7|11
1666328100000|2022-10-21 04:55:00|862.7|861.7|863.4|862.4|863.4|862.4|862.4|861.4|22
1666328400000|2022-10-21 05:00:00|863.3|862.3|862.2|861.2|863.3|862.3|862.2|861.2|29
1666328700000|2022-10-21 05:05:00|862.6|861.6|861.9|860.9|862.6|861.6|861.4|860.4|28
1666329000000|2022-10-21 05:10:00|861.3|860.3|861.5|860.5|861.9|860.9|861.2|860.2|50
1666329300000|2022-10-21 05:15:00|861.6|860.6|861.4|860.4|861.6|860.6|861.4|860.4|15
1666329600000|2022-10-21 05:20:00|861.3|860.3|861.4|860.4|861.9|860.9|861.2|860.2|53
1666329900000|2022-10-21 05:25:00|861.9|860.9|862.3|861.3|863|862|861.8|860.8|28
1666330200000|2022-10-21 05:30:00|861.6|860.6|861.2|860.2|861.6|860.6|861.2|860.2|7
1666330500000|2022-10-21 05:35:00|861.1|860.1|861.6|860.6|861.6|860.6|861.1|860.1|4
1666330800000|2022-10-21 05:40:00|862.1|861.1|861.4|860.4|862.1|861.1|860.8|859.8|20
1666331100000|2022-10-21 05:45:00|861.1|860.1|861|860|861.3|860.3|861|860|5
1666331400000|2022-10-21 05:50:00|860.7|859.7|860.7|859.7|860.9|859.9|860.6|859.6|9
1666331700000|2022-10-21 05:55:00|860.8|859.8|861.1|860.1|861.2|860.2|860.8|859.8|25
1666332000000|2022-10-21 06:00:00|860.9|859.9|861.5|860.5|861.7|860.7|860.4|859.4|106
1666332300000|2022-10-21 06:05:00|861.1|860.1|862.2|861.2|862.6|861.6|861.1|860.1|139
1666332600000|2022-10-21 06:10:00|862.3|861.3|864.7|863.7|864.7|863.7|861.6|860.6|50
1666332900000|2022-10-21 06:15:00|864.8|863.8|864.1|863.1|865.3|864.3|864.1|863.1|94
1666333200000|2022-10-21 06:20:00|864|863|864.6|863.6|864.6|863.6|863.8|862.8|15
1666333500000|2022-10-21 06:25:00|864.2|863.2|863.9|862.9|864.4|863.4|863.9|862.9|15
1666333800000|2022-10-21 06:30:00|864.1|863.1|864.2|863.2|865.2|864.2|864.1|863.1|56
1666334100000|2022-10-21 06:35:00|864.1|863.1|864.9|863.9|864.9|863.9|864.1|863.1|38
1666334400000|2022-10-21 06:40:00|864.8|863.8|865.8|864.8|865.9|864.9|864.8|863.8|28
1666334700000|2022-10-21 06:45:00|865.9|864.9|866.4|865.4|866.5|865.5|865.9|864.9|34
1666335000000|2022-10-21 06:50:00|866.5|865.5|865.9|864.9|866.5|865.5|865.9|864.9|25
1666335300000|2022-10-21 06:55:00|865.8|864.8|865.9|864.9|865.9|864.9|865.3|864.3|39
1666335600000|2022-10-21 07:00:00|865.7|864.7|865.1|864.1|865.8|864.8|864.8|863.8|339
1666335900000|2022-10-21 07:05:00|865.2|864.2|864|863|865.2|864.2|863.6|862.6|375
1666336200000|2022-10-21 07:10:00|864.1|863.1|863.7|862.7|864.5|863.5|863.6|862.6|224
1666336500000|2022-10-21 07:15:00|863.6|862.6|865.2|864.2|865.6|864.6|863.5|862.5|220
1666336800000|2022-10-21 07:20:00|865.3|864.3|867.4|866.4|868.2|867.2|865.3|864.3|476
1666337100000|2022-10-21 07:25:00|867.6|866.6|867.2|866.2|867.7|866.7|866.8|865.8|243
1666337400000|2022-10-21 07:30:00|867.1|866.1|867.3|866.3|867.3|866.3|866.7|865.7|77
1666337700000|2022-10-21 07:35:00|867.2|866.2|867.2|866.2|867.4|866.4|866.9|865.9|123
1666338000000|2022-10-21 07:40:00|867.1|866.1|866.8|865.8|867.3|866.3|866.8|865.8|172
1666338300000|2022-10-21 07:45:00|866.9|865.9|866.2|865.2|866.9|865.9|865.9|864.9|194
1666338600000|2022-10-21 07:50:00|866|865|865.4|864.4|866.1|865.1|865.3|864.3|82
1666338900000|2022-10-21 07:55:00|865.3|864.3|864.7|863.7|865.5|864.5|864.5|863.5|363
1666339200000|2022-10-21 08:00:00|864.6|863.6|864.1|863.1|864.8|863.8|863.9|862.9|590
1666339500000|2022-10-21 08:05:00|864.2|863.2|863.8|862.8|864.4|863.4|863.2|862.2|347
1666339800000|2022-10-21 08:10:00|863.5|862.5|863.3|862.3|864|863|863.2|862.2|175
1666340100000|2022-10-21 08:15:00|863.2|862.2|863.4|862.4|863.7|862.7|862.6|861.6|198
1666340400000|2022-10-21 08:20:00|863.3|862.3|862.7|861.7|863.3|862.3|862.2|861.2|211
1666340700000|2022-10-21 08:25:00|862.6|861.6|862.9|861.9|862.9|861.9|862.3|861.3|183
1666341000000|2022-10-21 08:30:00|862.8|861.8|862.4|861.4|862.8|861.8|861.8|860.8|167
1666341300000|2022-10-21 08:35:00|862.3|861.3|862.2|861.2|862.6|861.6|862.2|861.2|33
1666341600000|2022-10-21 08:40:00|862.1|861.1|861.6|860.6|862.1|861.1|861.2|860.2|125
1666341900000|2022-10-21 08:45:00|861.5|860.5|862.5|861.5|862.6|861.6|861.4|860.4|104
1666342200000|2022-10-21 08:50:00|862.6|861.6|861.7|860.7|862.6|861.6|861.7|860.7|88
1666342500000|2022-10-21 08:55:00|861.8|860.8|861.5|860.5|862.1|861.1|861.3|860.3|112
1666342800000|2022-10-21 09:00:00|861.6|860.6|861.8|860.8|862.2|861.2|861.5|860.5|83
1666343100000|2022-10-21 09:05:00|861.9|860.9|861.8|860.8|862.1|861.1|860.8|859.8|210
1666343400000|2022-10-21 09:10:00|861.9|860.9|861.8|860.8|862.4|861.4|861.7|860.7|71
1666343700000|2022-10-21 09:15:00|861.9|860.9|860.6|859.6|861.9|860.9|860.6|859.6|63
1666344000000|2022-10-21 09:20:00|860.8|859.8|860.4|859.4|861|860|860.3|859.3|92
1666344300000|2022-10-21 09:25:00|860.3|859.3|861.6|860.6|861.6|860.6|860.3|859.3|88
1666344600000|2022-10-21 09:30:00|861.4|860.4|861.5|860.5|861.8|860.8|861|860|142
1666344900000|2022-10-21 09:35:00|861.6|860.6|861.9|860.9|862|861|861|860|61
1666345200000|2022-10-21 09:40:00|861.4|860.4|861.4|860.4|861.6|860.6|861.1|860.1|106
1666345500000|2022-10-21 09:45:00|861.5|860.5|862.4|861.4|862.4|861.4|861.5|860.5|384
1666345800000|2022-10-21 09:50:00|862.5|861.5|862.9|861.9|862.9|861.9|861.9|860.9|176
1666346100000|2022-10-21 09:55:00|862.8|861.8|862.7|861.7|862.8|861.8|862.5|861.5|68
1666346400000|2022-10-21 10:00:00|862.8|861.8|863.2|862.2|863.3|862.3|862.5|861.5|254
1666346700000|2022-10-21 10:05:00|863.1|862.1|862.7|861.7|863.3|862.3|862.6|861.6|90
1666347000000|2022-10-21 10:10:00|862.8|861.8|862.3|861.3|862.8|861.8|862.2|861.2|70
1666347300000|2022-10-21 10:15:00|862.2|861.2|861.8|860.8|862.3|861.3|861.5|860.5|54
1666347600000|2022-10-21 10:20:00|861.9|860.9|861.7|860.7|862.2|861.2|861.6|860.6|32
1666347900000|2022-10-21 10:25:00|861.6|860.6|861.8|860.8|862|861|861.5|860.5|52
1666348200000|2022-10-21 10:30:00|861.9|860.9|861|860|862.1|861.1|860.8|859.8|383
1666348500000|2022-10-21 10:35:00|860.9|859.9|861.5|860.5|861.5|860.5|860.9|859.9|136
1666348800000|2022-10-21 10:40:00|861.3|860.3|861.4|860.4|861.7|860.7|861.3|860.3|24
1666349100000|2022-10-21 10:45:00|861.3|860.3|861.4|860.4|861.4|860.4|861|860|131
1666349400000|2022-10-21 10:50:00|861.5|860.5|862.7|861.7|862.8|861.8|861.5|860.5|48
1666349700000|2022-10-21 10:55:00|862.8|861.8|863.3|862.3|863.6|862.6|862.8|861.8|103
1666350000000|2022-10-21 11:00:00|863.4|862.4|863.2|862.2|863.5|862.5|862.7|861.7|210
1666350300000|2022-10-21 11:05:00|863|862|863.5|862.5|864|863|863|862|1109
1666350600000|2022-10-21 11:10:00|863.4|862.4|862.1|861.1|863.4|862.4|861.9|860.9|682
1666350900000|2022-10-21 11:15:00|862.4|861.4|863.5|862.5|863.6|862.6|862.3|861.3|110
1666351200000|2022-10-21 11:20:00|863.6|862.6|863.7|862.7|864.3|863.3|863.3|862.3|155
1666351500000|2022-10-21 11:25:00|863.8|862.8|863.9|862.9|863.9|862.9|863.5|862.5|19
1666351800000|2022-10-21 11:30:00|863.2|862.2|863.8|862.8|863.8|862.8|863.2|862.2|9
1666352100000|2022-10-21 11:35:00|863.3|862.3|863.4|862.4|864.1|863.1|863.3|862.3|23
1666352400000|2022-10-21 11:40:00|863.5|862.5|863.2|862.2|863.5|862.5|863.2|862.2|10
1666352700000|2022-10-21 11:45:00|863|862|863|862|863.5|862.5|863|862|42
1666353000000|2022-10-21 11:50:00|862.9|861.9|862.2|861.2|863.2|862.2|862.2|861.2|22
1666353300000|2022-10-21 11:55:00|862.1|861.1|861.7|860.7|862.2|861.2|861.7|860.7|40
1666353600000|2022-10-21 12:00:00|861.8|860.8|861.1|860.1|862.2|861.2|861|860|95
1666353900000|2022-10-21 12:05:00|861.2|860.2|861.2|860.2|861.4|860.4|861|860|217
1666354200000|2022-10-21 12:10:00|861.1|860.1|859.7|858.7|861.1|860.1|859.6|858.6|239
1666354500000|2022-10-21 12:15:00|859.6|858.6|858.9|857.9|859.8|858.8|858.5|857.5|432
1666354800000|2022-10-21 12:20:00|858.7|857.7|859|858|859.2|858.2|858.1|857.1|178
1666355100000|2022-10-21 12:25:00|859.1|858.1|859.1|858.1|859.6|858.6|858.8|857.8|106
1666355400000|2022-10-21 12:30:00|859|858|858.7|857.7|859.3|858.3|858.2|857.2|188
1666355700000|2022-10-21 12:35:00|858.5|857.5|858.9|857.9|859|858|858.4|857.4|111
1666356000000|2022-10-21 12:40:00|859|858|859.8|858.8|860|859|858.6|857.6|187
1666356300000|2022-10-21 12:45:00|860|859|858.7|857.7|860.1|859.1|858.7|857.7|87
1666356600000|2022-10-21 12:50:00|858.8|857.8|859.1|858.1|859.2|858.2|858.1|857.1|250
1666356900000|2022-10-21 12:55:00|859|858|861.8|860.8|862.8|861.8|858.8|857.8|550
1666357200000|2022-10-21 13:00:00|861.7|860.7|864.5|863.5|867|866|861.7|860.7|1613
1666357500000|2022-10-21 13:05:00|864.6|863.6|867|866|867.8|866.8|864.5|863.5|1173
1666357800000|2022-10-21 13:10:00|866.8|865.8|864.1|863.1|867.8|866.8|863.5|862.5|594
1666358100000|2022-10-21 13:15:00|864.4|863.4|864.1|863.1|865.2|864.2|863.8|862.8|330
1666358400000|2022-10-21 13:20:00|863.7|862.7|864.4|863.4|865.7|864.7|863.7|862.7|202
1666358700000|2022-10-21 13:25:00|864.7|863.7|865|864|865.7|864.7|864.4|863.4|408
1666359000000|2022-10-21 13:30:00|864.8|864.3|863.9|863.4|865.3|864.8|861.5|861|2917
1666359300000|2022-10-21 13:35:00|864|863.5|865.5|865|866.1|865.6|863.1|862.6|3203
1666359600000|2022-10-21 13:40:00|865.6|865.1|865.6|865.1|865.8|865.3|862.5|862|1917
1666359900000|2022-10-21 13:45:00|865.5|865|866.7|866.2|867.5|867|865.2|864.7|2986
1666360200000|2022-10-21 13:50:00|866.9|866.4|868.7|868.2|869|868.5|865.5|865|1894
1666360500000|2022-10-21 13:55:00|868.6|868.1|870.7|870.2|870.7|870.2|868.3|867.8|1672
1666360800000|2022-10-21 14:00:00|870.8|870.3|870.6|870.1|871.2|870.7|870.1|869.6|1352
1666361100000|2022-10-21 14:05:00|870.7|870.2|872.5|872|873|872.5|870.2|869.7|1739
1666361400000|2022-10-21 14:10:00|872.6|872.1|871.8|871.3|872.8|872.3|871.1|870.6|988
1666361700000|2022-10-21 14:15:00|871.9|871.4|870.5|870|871.9|871.4|869.9|869.4|900
1666362000000|2022-10-21 14:20:00|870.6|870.1|868.2|867.7|871|870.5|868|867.5|895
1666362300000|2022-10-21 14:25:00|868.1|867.6|867|866.5|868.3|867.8|866.9|866.4|1199
1666362600000|2022-10-21 14:30:00|866.9|866.4|866.6|866.1|868.3|867.8|866.6|866.1|1235
1666362900000|2022-10-21 14:35:00|866.7|866.2|867.7|867.2|867.8|867.3|865.8|865.3|2448
1666363200000|2022-10-21 14:40:00|867.6|867.1|868.2|867.7|868.9|868.4|867.1|866.6|1400
1666363500000|2022-10-21 14:45:00|868|867.5|870.5|870|870.5|870|867.7|867.2|1772
1666363800000|2022-10-21 14:50:00|870.6|870.1|871|870.5|871.3|870.8|870.2|869.7|1752
1666364100000|2022-10-21 14:55:00|871.1|870.6|869.7|869.2|871.3|870.8|868.8|868.3|3206
1666364400000|2022-10-21 15:00:00|869.6|869.1|868.1|867.6|869.9|869.4|867.6|867.1|1220
1666364700000|2022-10-21 15:05:00|868.2|867.7|869.6|869.1|869.7|869.2|867.9|867.4|821
1666365000000|2022-10-21 15:10:00|869.7|869.2|870.1|869.6|870.9|870.4|869.5|869|808
1666365300000|2022-10-21 15:15:00|869.9|869.4|870.1|869.6|870.9|870.4|869.6|869.1|638
1666365600000|2022-10-21 15:20:00|870|869.5|871|870.5|871.7|871.2|869.2|868.7|661
1666365900000|2022-10-21 15:25:00|871.1|870.6|871.5|871|872.7|872.2|871.1|870.6|655
1666366200000|2022-10-21 15:30:00|871.6|871.1|871.9|871.4|873.1|872.6|871.4|870.9|1345
1666366500000|2022-10-21 15:35:00|872|871.5|870.2|869.7|872.2|871.7|869.8|869.3|1098
1666366800000|2022-10-21 15:40:00|870.1|869.6|872.2|871.7|872.8|872.3|869.9|869.4|837
1666367100000|2022-10-21 15:45:00|872.3|871.8|873|872.5|873.4|872.9|871.7|871.2|1960
1666367400000|2022-10-21 15:50:00|872.8|872.3|873.3|872.8|873.7|873.2|872.5|872|752
1666367700000|2022-10-21 15:55:00|873.1|872.6|874.6|874.1|874.6|874.1|873|872.5|725
1666368000000|2022-10-21 16:00:00|874.7|874.2|875.2|874.7|876|875.5|874.7|874.2|1306
1666368300000|2022-10-21 16:05:00|875.1|874.6|874.9|874.4|875.2|874.7|874|873.5|881
1666368600000|2022-10-21 16:10:00|874.6|874.1|874.6|874.1|874.8|874.3|873.6|873.1|883
1666368900000|2022-10-21 16:15:00|874.5|874|873.2|872.7|874.5|874|873.1|872.6|521
1666369200000|2022-10-21 16:20:00|873.1|872.6|874.2|873.7|874.3|873.8|872.6|872.1|714
1666369500000|2022-10-21 16:25:00|874|873.5|873.3|872.8|874.5|874|872.8|872.3|1054
1666369800000|2022-10-21 16:30:00|873.1|872.6|874.6|874.1|874.9|874.4|872.9|872.4|482
1666370100000|2022-10-21 16:35:00|874.7|874.2|873.8|873.3|875.3|874.8|873.5|873|895
1666370400000|2022-10-21 16:40:00|873.7|873.2|874.9|874.4|875.3|874.8|873.7|873.2|259
1666370700000|2022-10-21 16:45:00|875|874.5|875.8|875.3|876.2|875.7|874.9|874.4|499
1666371000000|2022-10-21 16:50:00|875.9|875.4|876.1|875.6|876.5|876|875.9|875.4|279
1666371300000|2022-10-21 16:55:00|876.2|875.7|875.6|875.1|876.5|876|875.2|874.7|257
1666371600000|2022-10-21 17:00:00|875.7|875.2|876.6|876.1|876.7|876.2|875.5|875|244
1666371900000|2022-10-21 17:05:00|876.5|876|875.9|875.4|876.8|876.3|875.8|875.3|226
1666372200000|2022-10-21 17:10:00|875.8|875.3|875.9|875.4|876.2|875.7|875.7|875.2|338
1666372500000|2022-10-21 17:15:00|876|875.5|876.1|875.6|876.1|875.6|875.3|874.8|380
1666372800000|2022-10-21 17:20:00|876|875.5|874.7|874.2|876.3|875.8|874.7|874.2|474
1666373100000|2022-10-21 17:25:00|874.8|874.3|875.4|874.9|875.7|875.2|874.7|874.2|175
1666373400000|2022-10-21 17:30:00|875.5|875|875.3|874.8|876.1|875.6|875.3|874.8|745
1666373700000|2022-10-21 17:35:00|875.4|874.9|875|874.5|875.6|875.1|874.9|874.4|339
1666374000000|2022-10-21 17:40:00|875.1|874.6|875.2|874.7|875.9|875.4|875.1|874.6|319
1666374300000|2022-10-21 17:45:00|875.3|874.8|876|875.5|876|875.5|875.3|874.8|259
1666374600000|2022-10-21 17:50:00|876.1|875.6|876.1|875.6|876.5|876|876|875.5|363
1666374900000|2022-10-21 17:55:00|876.2|875.7|876.3|875.8|876.3|875.8|875.8|875.3|210
1666375200000|2022-10-21 18:00:00|876.4|875.9|876.8|876.3|876.8|876.3|876.4|875.9|320
1666375500000|2022-10-21 18:05:00|876.7|876.2|877.2|876.7|877.4|876.9|876.7|876.2|289
1666375800000|2022-10-21 18:10:00|877.3|876.8|876.9|876.4|877.3|876.8|876.9|876.4|193
1666562700000|2022-10-23 22:05:00|886.6|884.6|890.9|889.9|891.6|890.6|886.5|884.5|21
1666563000000|2022-10-23 22:10:00|890.4|889.4|889.6|888.6|890.4|889.4|889.5|888.5|4
1666563300000|2022-10-23 22:15:00|888.7|887.7|887.5|886.5|888.7|887.7|887|886|178
1666563600000|2022-10-23 22:20:00|887.6|886.6|887.9|886.9|887.9|886.9|887.4|886.4|13
1666563900000|2022-10-23 22:25:00|887.1|886.1|888|887|888|887|887.1|886.1|14
1666564500000|2022-10-23 22:35:00|887.2|886.2|886.4|885.4|887.2|886.2|886.4|885.4|4
1666565400000|2022-10-23 22:50:00|885.6|884.6|885.6|884.6|885.8|884.8|885.5|884.5|30
1666565700000|2022-10-23 22:55:00|885.8|884.8|886.5|885.5|886.8|885.8|885.8|884.8|14
1666566000000|2022-10-23 23:00:00|886.1|885.1|886|885|886.1|885.1|886|885|5
1666566300000|2022-10-23 23:05:00|885.8|884.8|885.3|884.3|885.8|884.8|885.3|884.3|6
1666567200000|2022-10-23 23:20:00|885.6|884.6|884.7|883.7|885.6|884.6|884.7|883.7|6
1666567500000|2022-10-23 23:25:00|884.6|883.6|883.4|882.4|884.6|883.6|883.2|882.2|71
1666567800000|2022-10-23 23:30:00|883.5|882.5|883.2|882.2|883.5|882.5|883.2|882.2|30
1666568100000|2022-10-23 23:35:00|883.3|882.3|884.5|883.5|884.5|883.5|883|882|94
1666568400000|2022-10-23 23:40:00|884|883|884.6|883.6|884.6|883.6|883.8|882.8|16
1666568700000|2022-10-23 23:45:00|884.5|883.5|883.4|882.4|884.5|883.5|883.4|882.4|20
1666569000000|2022-10-23 23:50:00|883|882|883|882|883.1|882.1|882.8|881.8|17
1666569300000|2022-10-23 23:55:00|881.6|880.6|880.7|879.7|881.6|880.6|880.6|879.6|191
1666569600000|2022-10-24 00:00:00|880.6|879.6|879.8|878.8|880.7|879.7|879.3|878.3|121
1666569900000|2022-10-24 00:05:00|879.9|878.9|880.5|879.5|880.7|879.7|879.4|878.4|113
1666570200000|2022-10-24 00:10:00|880.6|879.6|880.3|879.3|882.8|881.8|880.3|879.3|162
1666570500000|2022-10-24 00:15:00|880.4|879.4|878.9|877.9|880.4|879.4|878.8|877.8|319
1666570800000|2022-10-24 00:20:00|878.8|877.8|878.1|877.1|879.1|878.1|877.7|876.7|211
1666571100000|2022-10-24 00:25:00|878.2|877.2|880.4|879.4|880.4|879.4|878.1|877.1|186
1666571400000|2022-10-24 00:30:00|880.5|879.5|879.3|878.3|880.8|879.8|879.1|878.1|49
1666571700000|2022-10-24 00:35:00|880.1|879.1|881.1|880.1|881.1|880.1|880.1|879.1|25
1666572000000|2022-10-24 00:40:00|880.2|879.2|879.5|878.5|880.2|879.2|879.5|878.5|7
1666572300000|2022-10-24 00:45:00|879|878|879.9|878.9|881|880|879|878|78
1666572600000|2022-10-24 00:50:00|879.2|878.2|879.2|878.2|879.2|878.2|879.2|878.2|1
1666572900000|2022-10-24 00:55:00|879|878|878.1|877.1|879|878|878.1|877.1|8
1666573200000|2022-10-24 01:00:00|877.3|876.3|875.2|874.2|877.4|876.4|875.2|874.2|122
1666573500000|2022-10-24 01:05:00|875.6|874.6|875.5|874.5|876.2|875.2|875.3|874.3|79
1666573800000|2022-10-24 01:10:00|875.7|874.7|875.7|874.7|875.8|874.8|875.1|874.1|89
1666574100000|2022-10-24 01:15:00|876.6|875.6|866|865|876.7|875.7|866|865|883
1666574400000|2022-10-24 01:20:00|866.2|865.2|865.6|864.6|868.6|867.6|865.1|864.1|253
1666574700000|2022-10-24 01:25:00|865.4|864.4|868.7|867.7|869.1|868.1|865.4|864.4|57
1666575000000|2022-10-24 01:30:00|868.9|867.9|869.1|868.1|869.7|868.7|866.4|865.4|98
1666575300000|2022-10-24 01:35:00|869.4|868.4|869|868|872|871|869|868|127
1666575600000|2022-10-24 01:40:00|869.2|868.2|867.7|866.7|869.6|868.6|867.7|866.7|277
1666575900000|2022-10-24 01:45:00|867.6|866.6|866.9|865.9|868.6|867.6|866.9|865.9|104
1666576200000|2022-10-24 01:50:00|866.8|865.8|866|865|867.6|866.6|865.5|864.5|89
1666576500000|2022-10-24 01:55:00|865.9|864.9|863.9|862.9|866.2|865.2|863.3|862.3|107
1666576800000|2022-10-24 02:00:00|863.6|862.6|859.8|858.8|863.7|862.7|859.8|858.8|154
1666577100000|2022-10-24 02:05:00|859.7|858.7|860.3|859.3|861.3|860.3|859|858|85
1666577400000|2022-10-24 02:10:00|860|859|859.1|858.1|860.9|859.9|859|858|81
1666577700000|2022-10-24 02:15:00|858.8|857.8|860.9|859.9|860.9|859.9|857.3|856.3|78
1666578000000|2022-10-24 02:20:00|860.4|859.4|859.2|858.2|860.6|859.6|858.9|857.9|207
1666578300000|2022-10-24 02:25:00|859.1|858.1|861.6|860.6|861.6|860.6|858.8|857.8|96
1666578600000|2022-10-24 02:30:00|861.5|860.5|860.3|859.3|861.8|860.8|860.3|859.3|124
1666578900000|2022-10-24 02:35:00|860.4|859.4|859.2|858.2|861.1|860.1|858.9|857.9|55
1666579200000|2022-10-24 02:40:00|859.1|858.1|857.6|856.6|859.3|858.3|857.6|856.6|38
1666579500000|2022-10-24 02:45:00|857.8|856.8|858.2|857.2|858.7|857.7|857.8|856.8|44
1666579800000|2022-10-24 02:50:00|858.3|857.3|858.8|857.8|859.2|858.2|858.2|857.2|72
1666580100000|2022-10-24 02:55:00|858.9|857.9|857.5|856.5|858.9|857.9|857.5|856.5|46
1666580400000|2022-10-24 03:00:00|857.6|856.6|858|857|858.5|857.5|857.6|856.6|50
1666580700000|2022-10-24 03:05:00|857.6|856.6|856.5|855.5|858.2|857.2|856.5|855.5|41
1666581000000|2022-10-24 03:10:00|856.6|855.6|856.7|855.7|857.1|856.1|856.5|855.5|51
1666581300000|2022-10-24 03:15:00|856.4|855.4|856.5|855.5|857.3|856.3|856.4|855.4|56
1666581600000|2022-10-24 03:20:00|856.7|855.7|855.3|854.3|856.7|855.7|855.3|854.3|77
1666581900000|2022-10-24 03:25:00|855.1|854.1|855.7|854.7|855.7|854.7|855.1|854.1|29
1666582200000|2022-10-24 03:30:00|855.8|854.8|855.8|854.8|856.5|855.5|855.6|854.6|29
1666582500000|2022-10-24 03:35:00|855.9|854.9|855.4|854.4|856|855|855.2|854.2|35
1666582800000|2022-10-24 03:40:00|855.3|854.3|854.9|853.9|855.5|854.5|854.7|853.7|37
1666583100000|2022-10-24 03:45:00|855.1|854.1|854.9|853.9|855.2|854.2|854.5|853.5|67
1666583400000|2022-10-24 03:50:00|855.1|854.1|854.7|853.7|855.1|854.1|854.2|853.2|46
1666583700000|2022-10-24 03:55:00|854.5|853.5|854.5|853.5|854.8|853.8|854.3|853.3|32
1666584000000|2022-10-24 04:00:00|854.6|853.6|855|854|855.1|854.1|854.6|853.6|31
1666584300000|2022-10-24 04:05:00|854.4|853.4|854.1|853.1|854.5|853.5|854|853|39
1666584600000|2022-10-24 04:10:00|854.3|853.3|854.3|853.3|854.5|853.5|854.3|853.3|29
1666584900000|2022-10-24 04:15:00|854|853|854.9|853.9|854.9|853.9|853.9|852.9|31
1666585200000|2022-10-24 04:20:00|855|854|855.5|854.5|855.7|854.7|855|854|33
1666585500000|2022-10-24 04:25:00|855.3|854.3|855.2|854.2|855.6|854.6|855.2|854.2|18
1666585800000|2022-10-24 04:30:00|855.1|854.1|856.2|855.2|856.5|855.5|855.1|854.1|50
1666586100000|2022-10-24 04:35:00|856.3|855.3|856.3|855.3|856.6|855.6|856.3|855.3|15
1666586400000|2022-10-24 04:40:00|856|855|856.6|855.6|856.9|855.9|856|855|50
1666586700000|2022-10-24 04:45:00|856.8|855.8|857.4|856.4|857.7|856.7|856.8|855.8|37
1666587000000|2022-10-24 04:50:00|857.3|856.3|857.2|856.2|857.3|856.3|857.1|856.1|8
1666587300000|2022-10-24 04:55:00|856.8|855.8|857.2|856.2|857.5|856.5|856.8|855.8|57
1666587600000|2022-10-24 05:00:00|857|856|856.7|855.7|857.2|856.2|856.4|855.4|66
1666587900000|2022-10-24 05:05:00|856.9|855.9|855|854|857.2|856.2|855|854|126
1666588200000|2022-10-24 05:10:00|854.9|853.9|853.4|852.4|855|854|853.1|852.1|102
1666588500000|2022-10-24 05:15:00|853.7|852.7|853.5|852.5|854.5|853.5|853.5|852.5|32
1666588800000|2022-10-24 05:20:00|853.6|852.6|853.8|852.8|854.6|853.6|853.6|852.6|51
1666589100000|2022-10-24 05:25:00|853.9|852.9|853.3|852.3|854.1|853.1|852.5|851.5|76
1666589400000|2022-10-24 05:30:00|853.1|852.1|854.7|853.7|855|854|852.7|851.7|52
1666589700000|2022-10-24 05:35:00|854.6|853.6|853.9|852.9|854.9|853.9|853.7|852.7|48
1666590000000|2022-10-24 05:40:00|853.7|852.7|852.9|851.9|854|853|852.9|851.9|102
1666590300000|2022-10-24 05:45:00|853.2|852.2|854|853|854.3|853.3|852.9|851.9|46
1666590600000|2022-10-24 05:50:00|853.8|852.8|851.6|850.6|853.8|852.8|851.6|850.6|49
1666590900000|2022-10-24 05:55:00|851.2|850.2|850.9|849.9|851.5|850.5|850|849|71
1666591200000|2022-10-24 06:00:00|851|850|851.4|850.4|851.6|850.6|850.3|849.3|163
1666591500000|2022-10-24 06:05:00|851.5|850.5|849.9|848.9|851.8|850.8|849.6|848.6|163
1666591800000|2022-10-24 06:10:00|849.8|848.8|849.7|848.7|850.9|849.9|849.7|848.7|136
1666592100000|2022-10-24 06:15:00|849.2|848.2|850.6|849.6|851.4|850.4|849|848|177
1666592400000|2022-10-24 06:20:00|850.8|849.8|852.5|851.5|854|853|850.8|849.8|104
1666592700000|2022-10-24 06:25:00|852.6|851.6|852.4|851.4|853.6|852.6|852.3|851.3|56
1666593000000|2022-10-24 06:30:00|852.2|851.2|852.1|851.1|854.1|853.1|851.2|850.2|120
1666593300000|2022-10-24 06:35:00|851.9|850.9|852.7|851.7|852.8|851.8|851.4|850.4|171
1666593600000|2022-10-24 06:40:00|852.9|851.9|852.5|851.5|853.3|852.3|852.1|851.1|136
1666593900000|2022-10-24 06:45:00|852.3|851.3|850.8|849.8|852.5|851.5|850.7|849.7|130
1666594200000|2022-10-24 06:50:00|850.9|849.9|850.3|849.3|851.1|850.1|850.1|849.1|98
1666594500000|2022-10-24 06:55:00|850.4|849.4|851.1|850.1|851.4|850.4|850.2|849.2|260
1666594800000|2022-10-24 07:00:00|851.3|850.3|852.4|851.4|852.9|851.9|850.9|849.9|447
1666595100000|2022-10-24 07:05:00|852|851|851.3|850.3|853|852|851.3|850.3|401
1666595400000|2022-10-24 07:10:00|851|850|851.1|850.1|851.9|850.9|850.2|849.2|478
1666595700000|2022-10-24 07:15:00|850.9|849.9|849|848|851.1|850.1|848.8|847.8|535
1666596000000|2022-10-24 07:20:00|848.8|847.8|847.8|846.8|849.1|848.1|847.8|846.8|462
1666596300000|2022-10-24 07:25:00|847.7|846.7|847.4|846.4|847.9|846.9|846.5|845.5|540
1666596600000|2022-10-24 07:30:00|847.1|846.1|847.4|846.4|848.1|847.1|846.8|845.8|456
1666596900000|2022-10-24 07:35:00|847.5|846.5|846.9|845.9|848|847|846.5|845.5|214
1666597200000|2022-10-24 07:40:00|846.8|845.8|846.1|845.1|847.4|846.4|846|845|203
1666597500000|2022-10-24 07:45:00|846|845|848.1|847.1|848.4|847.4|845.7|844.7|372
1666597800000|2022-10-24 07:50:00|848.2|847.2|848.3|847.3|848.9|847.9|848|847|525
1666598100000|2022-10-24 07:55:00|848.4|847.4|848.5|847.5|848.8|847.8|847.8|846.8|455
1666598400000|2022-10-24 08:00:00|848.3|847.3|848|847|848.9|847.9|847.1|846.1|550
1666598700000|2022-10-24 08:05:00|847.9|846.9|847.3|846.3|848|847|847|846|399
1666599000000|2022-10-24 08:10:00|847.2|846.2|847.3|846.3|847.8|846.8|846.2|845.2|449
1666599300000|2022-10-24 08:15:00|847.2|846.2|846|845|847.8|846.8|845.4|844.4|703
1666599600000|2022-10-24 08:20:00|845.9|844.9|844.7|843.7|846.3|845.3|844.7|843.7|541
1666599900000|2022-10-24 08:25:00|844.8|843.8|844.9|843.9|845.1|844.1|844.4|843.4|419
1666600200000|2022-10-24 08:30:00|844.7|843.7|845.3|844.3|845.6|844.6|844.5|843.5|326
1666600500000|2022-10-24 08:35:00|845.4|844.4|845.9|844.9|846.4|845.4|845.2|844.2|493
1666600800000|2022-10-24 08:40:00|846.1|845.1|846.3|845.3|846.4|845.4|844.9|843.9|127
1666601100000|2022-10-24 08:45:00|846.4|845.4|846.2|845.2|846.6|845.6|846|845|194
1666601400000|2022-10-24 08:50:00|846.4|845.4|846.8|845.8|846.8|845.8|846.1|845.1|85
1666601700000|2022-10-24 08:55:00|847|846|847|846|847.9|846.9|847|846|286
1666602000000|2022-10-24 09:00:00|847.1|846.1|847.1|846.1|847.3|846.3|846.6|845.6|120
1666602300000|2022-10-24 09:05:00|847.2|846.2|847.7|846.7|847.8|846.8|847|846|246
1666602600000|2022-10-24 09:10:00|847.8|846.8|847.6|846.6|848.2|847.2|847.6|846.6|554
1666602900000|2022-10-24 09:15:00|847.5|846.5|846.6|845.6|847.5|846.5|846.5|845.5|132
1666603200000|2022-10-24 09:20:00|846.5|845.5|846.7|845.7|847.1|846.1|846.5|845.5|120
1666603500000|2022-10-24 09:25:00|846.6|845.6|846.6|845.6|847.3|846.3|846.5|845.5|185
1666603800000|2022-10-24 09:30:00|846.5|845.5|847.4|846.4|847.9|846.9|846.5|845.5|307
1666604100000|2022-10-24 09:35:00|847.3|846.3|847.6|846.6|847.8|846.8|847|846|102
1666604400000|2022-10-24 09:40:00|847.5|846.5|848.1|847.1|848.1|847.1|847.3|846.3|142
1666604700000|2022-10-24 09:45:00|848|847|848.3|847.3|848.3|847.3|847.7|846.7|240
1666605000000|2022-10-24 09:50:00|848.2|847.2|850|849|850|849|848.1|847.1|462
1666605300000|2022-10-24 09:55:00|849.9|848.9|849.6|848.6|850.2|849.2|849.6|848.6|100
1666605600000|2022-10-24 10:00:00|849.7|848.7|849.9|848.9|850.7|849.7|849.6|848.6|149
1666605900000|2022-10-24 10:05:00|849.8|848.8|849.6|848.6|849.9|848.9|849.2|848.2|101
1666606200000|2022-10-24 10:10:00|849.4|848.4|849.8|848.8|850.3|849.3|849.3|848.3|55
1666606500000|2022-10-24 10:15:00|849.9|848.9|851.1|850.1|851.1|850.1|849.9|848.9|115
1666606800000|2022-10-24 10:20:00|851|850|850.9|849.9|851.4|850.4|850.7|849.7|114
1666607100000|2022-10-24 10:25:00|851|850|850.1|849.1|851.2|850.2|850.1|849.1|49
1666607400000|2022-10-24 10:30:00|850.4|849.4|851|850|851.6|850.6|850.3|849.3|517
1666607700000|2022-10-24 10:35:00|850.9|849.9|850.6|849.6|851.1|850.1|850.6|849.6|118
1666608000000|2022-10-24 10:40:00|850.5|849.5|850.1|849.1|850.6|849.6|849.8|848.8|242
1666608300000|2022-10-24 10:45:00|850|849|849.7|848.7|850.1|849.1|849.1|848.1|195
1666608600000|2022-10-24 10:50:00|849.6|848.6|850.5|849.5|850.6|849.6|849.5|848.5|242
1666608900000|2022-10-24 10:55:00|850.3|849.3|850.9|849.9|851.1|850.1|850.3|849.3|174
1666609200000|2022-10-24 11:00:00|851|850|851|850|851.4|850.4|850.7|849.7|429
1666609500000|2022-10-24 11:05:00|851.1|850.1|849.6|848.6|851.5|850.5|849.6|848.6|103
1666609800000|2022-10-24 11:10:00|849.5|848.5|849.9|848.9|850.3|849.3|849.4|848.4|83
1666610100000|2022-10-24 11:15:00|849.7|848.7|849.9|848.9|850.3|849.3|849.3|848.3|88
1666610400000|2022-10-24 11:20:00|850|849|850.2|849.2|850.4|849.4|849.8|848.8|174
1666610700000|2022-10-24 11:25:00|849.9|848.9|850.3|849.3|850.7|849.7|849.8|848.8|51
1666611000000|2022-10-24 11:30:00|850.2|849.2|851.3|850.3|851.4|850.4|850.1|849.1|323
1666611300000|2022-10-24 11:35:00|851|850|851.3|850.3|851.8|850.8|851|850|253
1666611600000|2022-10-24 11:40:00|851|850|851.8|850.8|851.9|850.9|851|850|37
1666611900000|2022-10-24 11:45:00|852|851|852.7|851.7|853.9|852.9|852|851|504
1666612200000|2022-10-24 11:50:00|852.9|851.9|852.1|851.1|852.9|851.9|851.9|850.9|501
1666612500000|2022-10-24 11:55:00|852.2|851.2|852.3|851.3|853|852|852.2|851.2|146
1666612800000|2022-10-24 12:00:00|852.4|851.4|850.8|849.8|852.5|851.5|850.3|849.3|721
1666613100000|2022-10-24 12:05:00|850.7|849.7|851.2|850.2|851.5|850.5|850.7|849.7|257
1666613400000|2022-10-24 12:10:00|851|850|851.1|850.1|851.7|850.7|850.9|849.9|142
1666613700000|2022-10-24 12:15:00|851|850|849.9|848.9|851.3|850.3|849.9|848.9|461
1666614000000|2022-10-24 12:20:00|849.8|848.8|848.6|847.6|849.8|848.8|848.2|847.2|392
1666614300000|2022-10-24 12:25:00|848.5|847.5|849.3|848.3|849.3|848.3|848.4|847.4|526
1666614600000|2022-10-24 12:30:00|849.1|848.1|848.5|847.5|849.1|848.1|848.2|847.2|362
1666614900000|2022-10-24 12:35:00|848.4|847.4|849.5|848.5|849.5|848.5|848.1|847.1|191
1666615200000|2022-10-24 12:40:00|849.4|848.4|850.1|849.1|850.4|849.4|849.4|848.4|252
1666615500000|2022-10-24 12:45:00|850|849|848.9|847.9|850|849|848.7|847.7|197
1666615800000|2022-10-24 12:50:00|849|848|849.4|848.4|850.4|849.4|848.8|847.8|531
1666616100000|2022-10-24 12:55:00|849.3|848.3|849.3|848.3|849.5|848.5|848.6|847.6|282
1666616400000|2022-10-24 13:00:00|849.4|848.4|848.7|847.7|849.4|848.4|848.2|847.2|555
1666616700000|2022-10-24 13:05:00|848.8|847.8|848.1|847.1|849|848|847.4|846.4|487
1666617000000|2022-10-24 13:10:00|848|847|847.7|846.7|848.2|847.2|847.4|846.4|247
1666617300000|2022-10-24 13:15:00|847.6|846.6|847.6|846.6|847.9|846.9|847.1|846.1|214
1666617600000|2022-10-24 13:20:00|847.5|846.5|847.6|846.6|848|847|847.1|846.1|196
1666617900000|2022-10-24 13:25:00|847.5|846.5|845.9|844.9|847.6|846.6|845.9|844.9|1265
1666618200000|2022-10-24 13:30:00|845.7|845.2|842.9|842.4|846.5|846|842.9|842.4|4417
1666618500000|2022-10-24 13:35:00|842.8|842.3|845.1|844.6|845.7|845.2|842.7|842.2|3437
1666618800000|2022-10-24 13:40:00|845|844.5|841.7|841.2|845.1|844.6|840.9|840.4|3008
1666619100000|2022-10-24 13:45:00|841.8|841.3|842.2|841.7|846.4|845.9|841.8|841.3|3216
1666619400000|2022-10-24 13:50:00|842.3|841.8|842.8|842.3|843.8|843.3|841.3|840.8|2438
1666619700000|2022-10-24 13:55:00|842.9|842.4|841.5|841|843.7|843.2|841.4|840.9|2399
1666620000000|2022-10-24 14:00:00|841.6|841.1|838.9|838.4|842|841.5|838.9|838.4|2723
1666620300000|2022-10-24 14:05:00|838.8|838.3|839.4|838.9|841.4|840.9|838.6|838.1|5098
1666620600000|2022-10-24 14:10:00|839.3|838.8|841|840.5|841.6|841.1|839.2|838.7|2817
1666620900000|2022-10-24 14:15:00|840.9|840.4|838.3|837.8|840.9|840.4|838.2|837.7|1655
1666621200000|2022-10-24 14:20:00|838.2|837.7|835|834.5|838.3|837.8|834.6|834.1|2335
1666621500000|2022-10-24 14:25:00|835.1|834.6|836.1|835.6|836.1|835.6|834|833.5|2496
1666621800000|2022-10-24 14:30:00|836.2|835.7|837.5|837|837.9|837.4|835.1|834.6|2412
1666622100000|2022-10-24 14:35:00|837.6|837.1|838.8|838.3|839.3|838.8|837.6|837.1|2403
1666622400000|2022-10-24 14:40:00|838.9|838.4|839.2|838.7|839.5|839|837.7|837.2|1227
1666622700000|2022-10-24 14:45:00|839.1|838.6|838.3|837.8|839.5|839|838|837.5|1797
1666623000000|2022-10-24 14:50:00|838.2|837.7|841.6|841.1|841.7|841.2|838.1|837.6|4430
1666623300000|2022-10-24 14:55:00|841.7|841.2|842.2|841.7|842.6|842.1|840.6|840.1|1686
1666623600000|2022-10-24 15:00:00|842.3|841.8|841.4|840.9|843.4|842.9|841.3|840.8|2024
1666623900000|2022-10-24 15:05:00|841.5|841|842.1|841.6|842.8|842.3|841|840.5|2257
1666624200000|2022-10-24 15:10:00|842|841.5|842.5|842|842.8|842.3|841.4|840.9|1102
1666624500000|2022-10-24 15:15:00|842.6|842.1|841.8|841.3|843.6|843.1|841.2|840.7|1890
1666624800000|2022-10-24 15:20:00|841.9|841.4|843.3|842.8|843.6|843.1|841.9|841.4|1080
1666625100000|2022-10-24 15:25:00|843.4|842.9|842.9|842.4|843.7|843.2|842.5|842|948
1666625400000|2022-10-24 15:30:00|842.8|842.3|842.5|842|843.1|842.6|842.3|841.8|1213
1666625700000|2022-10-24 15:35:00|842.4|841.9|843.4|842.9|844|843.5|842.2|841.7|1154
1666626000000|2022-10-24 15:40:00|843.5|843|841.4|840.9|843.5|843|841.3|840.8|1606
1666626300000|2022-10-24 15:45:00|841.5|841|841.8|841.3|842|841.5|840.4|839.9|2148
1666626600000|2022-10-24 15:50:00|841.7|841.2|843.1|842.6|843.6|843.1|841.7|841.2|1586
1666626900000|2022-10-24 15:55:00|843.2|842.7|843.5|843|843.8|843.3|843|842.5|1001
1666627200000|2022-10-24 16:00:00|843.4|842.9|842.4|841.9|843.6|843.1|842|841.5|815
1666627500000|2022-10-24 16:05:00|842.3|841.8|843.2|842.7|843.6|843.1|842.2|841.7|877
1666627800000|2022-10-24 16:10:00|843.3|842.8|843.5|843|843.8|843.3|843.1|842.6|568
1666628100000|2022-10-24 16:15:00|843.6|843.1|844.3|843.8|844.5|844|843.2|842.7|793
1666628400000|2022-10-24 16:20:00|844.4|843.9|844.1|843.6|844.4|843.9|843.7|843.2|587
1666628700000|2022-10-24 16:25:00|844.2|843.7|843.4|842.9|844.2|843.7|843.4|842.9|580
1666629000000|2022-10-24 16:30:00|843.5|843|843.1|842.6|843.7|843.2|842.7|842.2|455
1666629300000|2022-10-24 16:35:00|843|842.5|841.9|841.4|843|842.5|841.9|841.4|1077
1666629600000|2022-10-24 16:40:00|842|841.5|842.5|842|842.5|842|841.3|840.8|537
1666629900000|2022-10-24 16:45:00|842.6|842.1|842.5|842|843|842.5|842.3|841.8|315
1666630200000|2022-10-24 16:50:00|842.6|842.1|843.6|843.1|843.6|843.1|842.4|841.9|235
1666630500000|2022-10-24 16:55:00|843.5|843|842.3|841.8|843.6|843.1|842.2|841.7|404
1666630800000|2022-10-24 17:00:00|842.2|841.7|842.2|841.7|842.4|841.9|841.6|841.1|466
1666631100000|2022-10-24 17:05:00|842.4|841.9|842.2|841.7|842.4|841.9|841.8|841.3|194
1666631400000|2022-10-24 17:10:00|842.3|841.8|841.6|841.1|842.3|841.8|841.4|840.9|348
1666631700000|2022-10-24 17:15:00|841.5|841|841.5|841|841.8|841.3|841.2|840.7|292
1666632000000|2022-10-24 17:20:00|841.6|841.1|841|840.5|841.6|841.1|840.7|840.2|246
1666632300000|2022-10-24 17:25:00|841.1|840.6|841|840.5|841.5|841|840.8|840.3|604
1666632600000|2022-10-24 17:30:00|840.9|840.4|840.9|840.4|841.1|840.6|840.4|839.9|318
1666632900000|2022-10-24 17:35:00|841|840.5|841.1|840.6|841.1|840.6|840.6|840.1|599
1666633200000|2022-10-24 17:40:00|841.2|840.7|841.5|841|841.6|841.1|841.2|840.7|267
1666633500000|2022-10-24 17:45:00|841.6|841.1|841.5|841|841.8|841.3|840.9|840.4|248
1666633800000|2022-10-24 17:50:00|841.4|840.9|841.9|841.4|842.1|841.6|841.3|840.8|285
1666634100000|2022-10-24 17:55:00|841.8|841.3|841.5|841|842|841.5|841.3|840.8|218
1666634400000|2022-10-24 18:00:00|841.7|841.2|842.3|841.8|842.6|842.1|841.4|840.9|337
1666634700000|2022-10-24 18:05:00|842.4|841.9|842.3|841.8|842.6|842.1|842.1|841.6|305
1666635000000|2022-10-24 18:10:00|842.4|841.9|842.4|841.9|842.5|842|842.1|841.6|228
1666635300000|2022-10-24 18:15:00|842.5|842|842.3|841.8|842.8|842.3|842.3|841.8|269
1666635600000|2022-10-24 18:20:00|842.4|841.9|842.3|841.8|842.5|842|842.1|841.6|576
1666635900000|2022-10-24 18:25:00|842.4|841.9|842.6|842.1|842.8|842.3|842.1|841.6|574
1666636200000|2022-10-24 18:30:00|842.5|842|842.5|842|842.8|842.3|842.4|841.9|306
1666636500000|2022-10-24 18:35:00|842.4|841.9|842.7|842.2|842.9|842.4|842.1|841.6|595
1666636800000|2022-10-24 18:40:00|842.8|842.3|843.6|843.1|843.6|843.1|842.4|841.9|729
1666637100000|2022-10-24 18:45:00|843.5|843|844|843.5|844.1|843.6|843.3|842.8|438
1666637400000|2022-10-24 18:50:00|843.9|843.4|843.7|843.2|843.9|843.4|843.6|843.1|365
1666637700000|2022-10-24 18:55:00|843.8|843.3|843.7|843.2|844|843.5|843.4|842.9|349
1666638000000|2022-10-24 19:00:00|843.8|843.3|844.6|844.1|844.6|844.1|843.7|843.2|664
1666638300000|2022-10-24 19:05:00|844.7|844.2|844.5|844|844.8|844.3|844|843.5|766
1666638600000|2022-10-24 19:10:00|844.6|844.1|845.2|844.7|845.2|844.7|844.6|844.1|312
1666638900000|2022-10-24 19:15:00|845.1|844.6|845.3|844.8|845.8|845.3|845|844.5|466
1666639200000|2022-10-24 19:20:00|845.2|844.7|844.8|844.3|845.3|844.8|844.7|844.2|629
1666639500000|2022-10-24 19:25:00|844.9|844.4|845.5|845|845.7|845.2|844.8|844.3|748
1666639800000|2022-10-24 19:30:00|845.4|844.9|845.2|844.7|845.6|845.1|845.1|844.6|701
1666640100000|2022-10-24 19:35:00|845.1|844.6|845.4|844.9|845.5|845|845.1|844.6|427
1666640400000|2022-10-24 19:40:00|845.3|844.8|844.8|844.3|845.4|844.9|844.8|844.3|980
1666640700000|2022-10-24 19:45:00|844.7|844.2|844.8|844.3|845.2|844.7|844.7|844.2|914
1666641000000|2022-10-24 19:50:00|844.9|844.4|844.3|843.8|845.1|844.6|844.3|843.8|1881
1666641300000|2022-10-24 19:55:00|844.4|843.9|844.7|844.2|844.9|844.4|844.3|843.8|8526
1666641600000|2022-10-24 20:00:00|844.9|843.9|845.1|844.1|845.2|844.2|844.8|843.8|640
1666641900000|2022-10-24 20:05:00|845|844|844.9|843.9|845.3|844.3|844.8|843.8|245
1666642200000|2022-10-24 20:10:00|844.8|843.8|844.5|843.5|845|844|844.5|843.5|137
1666642500000|2022-10-24 20:15:00|844.4|843.4|845|844|845|844|844.4|843.4|152
1666642800000|2022-10-24 20:20:00|844.9|843.9|844.6|843.6|845|844|844.4|843.4|120
1666643100000|2022-10-24 20:25:00|844.5|843.5|844.4|843.4|845|844|844.1|843.1|303
1666643400000|2022-10-24 20:30:00|844.5|843.5|845|844|845|844|844.5|843.5|60
1666643700000|2022-10-24 20:35:00|845.1|844.1|844.7|843.7|845.1|844.1|844.7|843.7|95
1666644000000|2022-10-24 20:40:00|844.8|843.8|845|844|845.1|844.1|844.7|843.7|111
1666644300000|2022-10-24 20:45:00|844.9|843.9|845|844|845|844|844.8|843.8|36
1666644600000|2022-10-24 20:50:00|844.9|843.9|844.8|843.8|844.9|843.9|844.6|843.6|38
1666644900000|2022-10-24 20:55:00|844.7|843.7|843.2|842.2|844.8|843.8|843.2|842.2|225
1666645200000|2022-10-24 21:00:00|843|842|843.6|842.6|844.1|843.1|842.2|841.2|59
1666646100000|2022-10-24 21:15:00|844.4|843.4|844.4|843.4|844.4|843.4|844.4|843.4|1
1666648800000|2022-10-24 22:00:00|843.7|842.4|843.9|841.9|844.3|842.4|843.7|841.7|0
1666649100000|2022-10-24 22:05:00|843.8|841.8|844.2|842.2|844.2|842.2|843.8|841.8|0
1666649400000|2022-10-24 22:10:00|844.3|842.3|844.5|842.5|844.5|842.5|844.2|842.2|0
1666649700000|2022-10-24 22:15:00|844.4|842.4|844.3|842.3|844.4|842.4|844.1|842.1|0
1666650000000|2022-10-24 22:20:00|844.2|842.2|844.7|842.7|844.9|842.9|844.2|842.2|0
1666650300000|2022-10-24 22:25:00|844.8|842.8|844.5|842.5|844.8|842.8|844.4|842.4|0
1666650600000|2022-10-24 22:30:00|844.6|842.6|844.6|842.6|844.9|842.9|844.3|842.3|0
1666650900000|2022-10-24 22:35:00|844.7|842.7|845|843|845.1|843.1|844.5|842.5|0
1666651200000|2022-10-24 22:40:00|844.9|842.9|845.6|843.6|845.9|843.9|844.9|842.9|0
1666651500000|2022-10-24 22:45:00|845.7|843.7|845.7|843.7|845.9|843.9|845.6|843.6|0
1666651800000|2022-10-24 22:50:00|845.8|843.8|845.7|843.7|845.8|843.8|845.5|843.5|0
1666652100000|2022-10-24 22:55:00|845.8|843.8|846|844|846|844|845.7|843.7|0
1666652400000|2022-10-24 23:00:00|845.9|843.9|845.7|843.7|845.9|843.9|845.6|843.6|0
1666652700000|2022-10-24 23:05:00|845.8|843.8|846.2|844.2|846.2|844.2|845.7|843.7|0
1666653000000|2022-10-24 23:10:00|846.1|844.1|846.4|844.4|846.8|844.8|846.1|844.1|0
1666653300000|2022-10-24 23:15:00|846.3|844.3|845.7|843.7|846.3|844.3|845.6|843.6|0
1666653600000|2022-10-24 23:20:00|845.8|843.8|845.8|843.8|845.8|843.8|845.6|843.6|0
1666653900000|2022-10-24 23:25:00|845.7|843.7|845.7|843.7|845.9|843.9|845.6|843.6|0
1666654200000|2022-10-24 23:30:00|845.6|843.6|845.8|843.8|845.9|843.9|845.5|843.5|0
1666654500000|2022-10-24 23:35:00|845.7|843.7|845.6|843.6|845.8|843.8|845.5|843.5|0
1666654800000|2022-10-24 23:40:00|845.5|843.5|845.3|843.3|845.6|843.6|845.3|843.3|0
1666655100000|2022-10-24 23:45:00|845.2|843.2|845|843|845.3|843.3|844.8|842.8|0
1666655400000|2022-10-24 23:50:00|844.9|842.9|845.3|843.3|845.4|843.4|844.9|842.9|0
1666655700000|2022-10-24 23:55:00|845.4|843.4|845.2|843.2|845.5|843.5|845.2|843.2|0
1666656000000|2022-10-25 00:00:00|845.3|843.3|841.5|840.5|845.3|843.3|841.4|840.4|101
1666656300000|2022-10-25 00:05:00|841.2|840.2|842|841|842|841|841|840|14
1666656600000|2022-10-25 00:10:00|842.6|841.6|842.7|841.7|843|842|842.1|841.1|74
1666656900000|2022-10-25 00:15:00|842.6|841.6|842.4|841.4|843|842|842.4|841.4|36
1666657200000|2022-10-25 00:20:00|842.3|841.3|842.6|841.6|843.3|842.3|842.3|841.3|54
1666657500000|2022-10-25 00:25:00|843|842|843.7|842.7|843.7|842.7|843|842|22
1666657800000|2022-10-25 00:30:00|844.7|843.7|845.5|844.5|845.9|844.9|844.7|843.7|169
1666658100000|2022-10-25 00:35:00|845.2|844.2|844.6|843.6|845.2|844.2|844.6|843.6|22
1666658400000|2022-10-25 00:40:00|845.1|844.1|845.1|844.1|845.1|844.1|845.1|844.1|8
1666658700000|2022-10-25 00:45:00|845.2|844.2|845.3|844.3|845.5|844.5|844.8|843.8|47
1666659000000|2022-10-25 00:50:00|844.9|843.9|844.4|843.4|845.1|844.1|844.4|843.4|43
1666659300000|2022-10-25 00:55:00|844.8|843.8|845|844|845.1|844.1|844.6|843.6|14
1666659600000|2022-10-25 01:00:00|844.7|843.7|844.5|843.5|845.1|844.1|843.6|842.6|84
1666659900000|2022-10-25 01:05:00|845.1|844.1|843.5|842.5|845.4|844.4|843.5|842.5|100
1666660200000|2022-10-25 01:10:00|843.7|842.7|843.2|842.2|844.1|843.1|843.1|842.1|82
1666660500000|2022-10-25 01:15:00|843|842|845.1|844.1|845.8|844.8|841.3|840.3|283
1666660800000|2022-10-25 01:20:00|844.8|843.8|843.7|842.7|845.7|844.7|843.6|842.6|144
1666661100000|2022-10-25 01:25:00|843.8|842.8|844.5|843.5|845.3|844.3|843.5|842.5|55
1666661400000|2022-10-25 01:30:00|845.1|844.1|842.2|841.2|845.2|844.2|841.4|840.4|126
1666661700000|2022-10-25 01:35:00|841.8|840.8|838.8|837.8|842.6|841.6|838.8|837.8|1384
1666662000000|2022-10-25 01:40:00|839.7|838.7|845|844|845.1|844.1|839.6|838.6|236
1666662300000|2022-10-25 01:45:00|844.9|843.9|845.9|844.9|847.1|846.1|844.6|843.6|148
1666662600000|2022-10-25 01:50:00|846|845|845.4|844.4|846.1|845.1|844.6|843.6|56
1666662900000|2022-10-25 01:55:00|845.9|844.9|844.9|843.9|845.9|844.9|843.2|842.2|57
1666663200000|2022-10-25 02:00:00|844.3|843.3|842.1|841.1|844.8|843.8|841.7|840.7|68
1666663500000|2022-10-25 02:05:00|842.5|841.5|840.7|839.7|842.5|841.5|840.7|839.7|61
1666663800000|2022-10-25 02:10:00|841.6|840.6|840.4|839.4|841.6|840.6|840|839|41
1666664100000|2022-10-25 02:15:00|840.8|839.8|841.3|840.3|841.9|840.9|840.5|839.5|52
1666664400000|2022-10-25 02:20:00|841.1|840.1|841.7|840.7|841.7|840.7|840|839|44
1666664700000|2022-10-25 02:25:00|841.5|840.5|841.9|840.9|842|841|841.2|840.2|21
1666665000000|2022-10-25 02:30:00|841.2|840.2|840.9|839.9|842.3|841.3|840.7|839.7|15
1666665300000|2022-10-25 02:35:00|841.2|840.2|839.9|838.9|841.2|840.2|839.1|838.1|38
1666665600000|2022-10-25 02:40:00|840|839|840.6|839.6|840.6|839.6|839.7|838.7|9
1666665900000|2022-10-25 02:45:00|841.1|840.1|841.3|840.3|841.9|840.9|841|840|24
1666666200000|2022-10-25 02:50:00|841.2|840.2|840.1|839.1|841.2|840.2|840.1|839.1|16
1666666500000|2022-10-25 02:55:00|840.5|839.5|840.9|839.9|841|840|840.5|839.5|15
1666666800000|2022-10-25 03:00:00|841.8|840.8|841.2|840.2|841.8|840.8|841.2|840.2|2
1666667100000|2022-10-25 03:05:00|841.4|840.4|844.5|843.5|844.5|843.5|841.1|840.1|59
1666667400000|2022-10-25 03:10:00|844.3|843.3|844|843|844.9|843.9|843|842|51
1666667700000|2022-10-25 03:15:00|844.2|843.2|847.6|846.6|847.6|846.6|844.2|843.2|51
1666668000000|2022-10-25 03:20:00|847.5|846.5|849.7|848.7|849.8|848.8|846.4|845.4|152
1666668300000|2022-10-25 03:25:00|849.6|848.6|850.7|849.7|852.5|851.5|849.3|848.3|328
1666668600000|2022-10-25 03:30:00|850.5|849.5|850.9|849.9|852.4|851.4|850.1|849.1|159
1666668900000|2022-10-25 03:35:00|851.1|850.1|850.3|849.3|852.1|851.1|850.3|849.3|210
1666669200000|2022-10-25 03:40:00|850.2|849.2|849.2|848.2|850.6|849.6|848.9|847.9|102
1666669500000|2022-10-25 03:45:00|849.1|848.1|847.7|846.7|849.1|848.1|846.8|845.8|73
1666669800000|2022-10-25 03:50:00|847.8|846.8|848|847|848|847|847.3|846.3|26
1666670100000|2022-10-25 03:55:00|848.2|847.2|848.3|847.3|848.5|847.5|847.8|846.8|21
1666670400000|2022-10-25 04:00:00|848.2|847.2|848.5|847.5|848.6|847.6|848|847|15
1666670700000|2022-10-25 04:05:00|848.7|847.7|848.6|847.6|848.8|847.8|848.4|847.4|18
1666671000000|2022-10-25 04:10:00|848.8|847.8|848.1|847.1|848.8|847.8|848.1|847.1|18
1666671300000|2022-10-25 04:15:00|848|847|848|847|848|847|847.5|846.5|72
1666671600000|2022-10-25 04:20:00|848.1|847.1|848.5|847.5|848.7|847.7|848.1|847.1|21
1666671900000|2022-10-25 04:25:00|848.6|847.6|848.6|847.6|848.7|847.7|848.4|847.4|25
1666672200000|2022-10-25 04:30:00|848.8|847.8|848.6|847.6|849|848|848.5|847.5|40
1666672500000|2022-10-25 04:35:00|848.5|847.5|848.1|847.1|848.5|847.5|848|847|21
1666672800000|2022-10-25 04:40:00|847.9|846.9|847.8|846.8|847.9|846.9|847.8|846.8|25
1666673100000|2022-10-25 04:45:00|847.9|846.9|847.2|846.2|847.9|846.9|847.2|846.2|25
1666673400000|2022-10-25 04:50:00|847.3|846.3|847.2|846.2|847.5|846.5|847.2|846.2|12
1666673700000|2022-10-25 04:55:00|847.1|846.1|847.2|846.2|847.4|846.4|846.9|845.9|37
1666674000000|2022-10-25 05:00:00|847.1|846.1|846.6|845.6|847.3|846.3|846|845|201
1666674300000|2022-10-25 05:05:00|846.5|845.5|843.9|842.9|846.6|845.6|843.8|842.8|216
1666674600000|2022-10-25 05:10:00|843.8|842.8|844|843|844.1|843.1|842.7|841.7|56
1666674900000|2022-10-25 05:15:00|843.9|842.9|844.5|843.5|845|844|843.9|842.9|60
1666675200000|2022-10-25 05:20:00|844.3|843.3|845.9|844.9|847.1|846.1|843.3|842.3|95
1666675500000|2022-10-25 05:25:00|846.2|845.2|845.1|844.1|846.4|845.4|845.1|844.1|37
1666675800000|2022-10-25 05:30:00|844.8|843.8|845.5|844.5|846|845|844|843|48
1666676100000|2022-10-25 05:35:00|845.7|844.7|845.5|844.5|846.3|845.3|844.7|843.7|49
1666676400000|2022-10-25 05:40:00|845.6|844.6|844.1|843.1|845.6|844.6|844|843|74
1666676700000|2022-10-25 05:45:00|843.9|842.9|843.8|842.8|844.1|843.1|843.4|842.4|36
1666677000000|2022-10-25 05:50:00|843.5|842.5|843.3|842.3|844.4|843.4|843.3|842.3|20
1666677300000|2022-10-25 05:55:00|843.9|842.9|844.3|843.3|844.6|843.6|843.5|842.5|28
1666677600000|2022-10-25 06:00:00|844.2|843.2|846|845|846.2|845.2|844.2|843.2|44
1666677900000|2022-10-25 06:05:00|846.1|845.1|845.8|844.8|846.3|845.3|845.3|844.3|89
1666678200000|2022-10-25 06:10:00|845.5|844.5|845.1|844.1|846.1|845.1|844.7|843.7|38
1666678500000|2022-10-25 06:15:00|845.4|844.4|846.1|845.1|846.3|845.3|845.2|844.2|58
1666678800000|2022-10-25 06:20:00|846.2|845.2|846|845|846.3|845.3|845.3|844.3|48
1666679100000|2022-10-25 06:25:00|845.8|844.8|846.6|845.6|846.9|845.9|845.8|844.8|75
1666679400000|2022-10-25 06:30:00|846.9|845.9|846.2|845.2|847.8|846.8|846.1|845.1|52
1666679700000|2022-10-25 06:35:00|846.8|845.8|846.7|845.7|846.9|845.9|846.1|845.1|33
1666680000000|2022-10-25 06:40:00|846.6|845.6|846|845|846.7|845.7|845.7|844.7|59
1666680300000|2022-10-25 06:45:00|845.9|844.9|845.8|844.8|846.2|845.2|845.5|844.5|37
1666680600000|2022-10-25 06:50:00|845.5|844.5|844.8|843.8|845.7|844.7|844.7|843.7|47
1666680900000|2022-10-25 06:55:00|844.6|843.6|844.7|843.7|845.1|844.1|844.5|843.5|117
1666681200000|2022-10-25 07:00:00|844.9|843.9|844.2|843.2|845.7|844.7|844.2|843.2|608
1666681500000|2022-10-25 07:05:00|844.3|843.3|844.4|843.4|845.1|844.1|844|843|330
1666681800000|2022-10-25 07:10:00|844.5|843.5|843.2|842.2|844.6|843.6|842.6|841.6|330
1666682100000|2022-10-25 07:15:00|843.1|842.1|844.1|843.1|845.1|844.1|842.8|841.8|240
1666682400000|2022-10-25 07:20:00|843.8|842.8|844.3|843.3|844.6|843.6|843.6|842.6|240
1666682700000|2022-10-25 07:25:00|844.5|843.5|843.1|842.1|844.5|843.5|842.9|841.9|358
1666683000000|2022-10-25 07:30:00|843.2|842.2|844.1|843.1|844.2|843.2|843|842|160
1666683300000|2022-10-25 07:35:00|843.9|842.9|844.5|843.5|844.7|843.7|843.8|842.8|143
1666683600000|2022-10-25 07:40:00|844.6|843.6|844|843|844.6|843.6|843.7|842.7|152
1666683900000|2022-10-25 07:45:00|844.2|843.2|845.2|844.2|845.7|844.7|844|843|324
1666684200000|2022-10-25 07:50:00|845.3|844.3|844.2|843.2|845.8|844.8|844.2|843.2|401
1666684500000|2022-10-25 07:55:00|844.3|843.3|844.7|843.7|845|844|844.2|843.2|398
1666684800000|2022-10-25 08:00:00|844.6|843.6|844.9|843.9|844.9|843.9|844|843|521
1666685100000|2022-10-25 08:05:00|844.8|843.8|844.8|843.8|845.4|844.4|844.5|843.5|426
1666685400000|2022-10-25 08:10:00|844.7|843.7|845|844|845.3|844.3|844.4|843.4|359
1666685700000|2022-10-25 08:15:00|844.9|843.9|844.6|843.6|845.3|844.3|844.6|843.6|205
1666686000000|2022-10-25 08:20:00|844.7|843.7|844.1|843.1|844.7|843.7|844|843|636
1666686300000|2022-10-25 08:25:00|844|843|844|843|844.1|843.1|843.7|842.7|448
1666686600000|2022-10-25 08:30:00|844.1|843.1|844.4|843.4|844.5|843.5|843.9|842.9|154
1666686900000|2022-10-25 08:35:00|844.5|843.5|844.6|843.6|844.6|843.6|844.3|843.3|121
1666687200000|2022-10-25 08:40:00|844.5|843.5|844.3|843.3|844.8|843.8|844.3|843.3|163
1666687500000|2022-10-25 08:45:00|844.2|843.2|844|843|844.3|843.3|843.8|842.8|144
1666687800000|2022-10-25 08:50:00|843.9|842.9|844|843|844.1|843.1|843.8|842.8|123
1666688100000|2022-10-25 08:55:00|843.9|842.9|843.9|842.9|844.2|843.2|843.4|842.4|1261
1666688400000|2022-10-25 09:00:00|843.8|842.8|843.5|842.5|844|843|843.4|842.4|424
1666688700000|2022-10-25 09:05:00|843.3|842.3|843.3|842.3|843.7|842.7|843.2|842.2|276
1666689000000|2022-10-25 09:10:00|843.2|842.2|843.7|842.7|844.1|843.1|843.2|842.2|98
1666689300000|2022-10-25 09:15:00|843.9|842.9|843.9|842.9|844.3|843.3|843.5|842.5|616
1666689600000|2022-10-25 09:20:00|844|843|843.4|842.4|844.1|843.1|843.2|842.2|294
1666689900000|2022-10-25 09:25:00|843.5|842.5|843.1|842.1|844.2|843.2|843.1|842.1|458
1666690200000|2022-10-25 09:30:00|843.2|842.2|842.6|841.6|843.2|842.2|842.5|841.5|93
1666690500000|2022-10-25 09:35:00|842.3|841.3|841.7|840.7|842.3|841.3|841.4|840.4|375
1666690800000|2022-10-25 09:40:00|841.8|840.8|841.3|840.3|841.9|840.9|841.3|840.3|296
1666691100000|2022-10-25 09:45:00|841.6|840.6|841.3|840.3|841.8|840.8|841.2|840.2|167
1666691400000|2022-10-25 09:50:00|841.5|840.5|842.3|841.3|842.3|841.3|841.5|840.5|133
1666691700000|2022-10-25 09:55:00|842.4|841.4|842|841|842.5|841.5|842|841|171
1666692000000|2022-10-25 10:00:00|842.1|841.1|842.4|841.4|842.6|841.6|841.7|840.7|182
1666692300000|2022-10-25 10:05:00|842.5|841.5|842.5|841.5|842.6|841.6|842.2|841.2|97
1666692600000|2022-10-25 10:10:00|842.4|841.4|841.7|840.7|842.4|841.4|841.3|840.3|81
1666692900000|2022-10-25 10:15:00|841.6|840.6|841.2|840.2|841.8|840.8|841.2|840.2|78
1666693200000|2022-10-25 10:20:00|841.1|840.1|841.7|840.7|841.7|840.7|841|840|91
1666693500000|2022-10-25 10:25:00|841.8|840.8|842.1|841.1|842.2|841.2|841.5|840.5|145
1666693800000|2022-10-25 10:30:00|842|841|841.4|840.4|842.1|841.1|841.4|840.4|173
1666694100000|2022-10-25 10:35:00|841.3|840.3|841.5|840.5|841.8|840.8|841.3|840.3|86
1666694400000|2022-10-25 10:40:00|841.6|840.6|841.5|840.5|841.6|840.6|841.3|840.3|104
1666694700000|2022-10-25 10:45:00|841.4|840.4|842.9|841.9|843.5|842.5|841.2|840.2|950
1666695000000|2022-10-25 10:50:00|842.8|841.8|842.6|841.6|844.3|843.3|842.3|841.3|1130
1666695300000|2022-10-25 10:55:00|842.7|841.7|843.3|842.3|843.3|842.3|842.7|841.7|358
1666695600000|2022-10-25 11:00:00|843.4|842.4|842|841|843.4|842.4|841.9|840.9|270
1666695900000|2022-10-25 11:05:00|842.1|841.1|842.5|841.5|842.6|841.6|841.8|840.8|134
1666696200000|2022-10-25 11:10:00|842.3|841.3|842.3|841.3|842.5|841.5|842.1|841.1|113
1666696500000|2022-10-25 11:15:00|842.4|841.4|841.9|840.9|842.5|841.5|841.8|840.8|117
1666696800000|2022-10-25 11:20:00|841.8|840.8|842.1|841.1|842.4|841.4|841.8|840.8|114
1666697100000|2022-10-25 11:25:00|842.2|841.2|843.2|842.2|843.2|842.2|842.2|841.2|184
1666697400000|2022-10-25 11:30:00|843.1|842.1|842.9|841.9|843.2|842.2|842.8|841.8|172
1666697700000|2022-10-25 11:35:00|843|842|843.3|842.3|843.3|842.3|842.8|841.8|197
1666698000000|2022-10-25 11:40:00|843.4|842.4|843|842|843.6|842.6|842.8|841.8|292
1666698300000|2022-10-25 11:45:00|843.1|842.1|842.6|841.6|843.2|842.2|842.5|841.5|189
1666698600000|2022-10-25 11:50:00|842.5|841.5|842.3|841.3|842.6|841.6|842.3|841.3|133
1666698900000|2022-10-25 11:55:00|842.2|841.2|841.9|840.9|842.3|841.3|841.8|840.8|44
1666699200000|2022-10-25 12:00:00|841.8|840.8|842.3|841.3|842.8|841.8|841.7|840.7|167
1666699500000|2022-10-25 12:05:00|842.2|841.2|841.8|840.8|842.2|841.2|841.5|840.5|192
1666699800000|2022-10-25 12:10:00|841.7|840.7|842.4|841.4|842.4|841.4|841.6|840.6|123
1666700100000|2022-10-25 12:15:00|842.3|841.3|842.5|841.5|843.1|842.1|842|841|279
1666700400000|2022-10-25 12:20:00|842.4|841.4|842.2|841.2|842.6|841.6|841.8|840.8|132
1666700700000|2022-10-25 12:25:00|842.1|841.1|842.1|841.1|842.2|841.2|841.7|840.7|149
1666701000000|2022-10-25 12:30:00|842|841|841.8|840.8|842.3|841.3|841.6|840.6|141
1666701300000|2022-10-25 12:35:00|841.9|840.9|841.5|840.5|842.4|841.4|841.5|840.5|204
1666701600000|2022-10-25 12:40:00|841.4|840.4|841.5|840.5|841.9|840.9|841.2|840.2|245
1666701900000|2022-10-25 12:45:00|841.4|840.4|841.6|840.6|842|841|841.2|840.2|373
1666702200000|2022-10-25 12:50:00|841.5|840.5|841.2|840.2|841.7|840.7|841.1|840.1|241
1666702500000|2022-10-25 12:55:00|841.1|840.1|841.8|840.8|841.8|840.8|841|840|262
1666702800000|2022-10-25 13:00:00|841.7|840.7|841.7|840.7|842.2|841.2|841.6|840.6|179
1666703100000|2022-10-25 13:05:00|841.6|840.6|842.4|841.4|842.7|841.7|841.6|840.6|160
1666703400000|2022-10-25 13:10:00|842.6|841.6|844|843|844.1|843.1|842.6|841.6|515
1666703700000|2022-10-25 13:15:00|844.2|843.2|845|844|845|844|843.6|842.6|298
1666704000000|2022-10-25 13:20:00|845.1|844.1|845.7|844.7|845.7|844.7|844.4|843.4|333
1666704300000|2022-10-25 13:25:00|845.5|844.5|846|845|846.2|845.2|844.8|843.8|577
1666704600000|2022-10-25 13:30:00|845.8|845.3|847.6|847.1|848.5|848|845.8|845.3|4802
1666704900000|2022-10-25 13:35:00|847.4|846.9|845.8|845.3|847.9|847.4|845.8|845.3|2209
1666705200000|2022-10-25 13:40:00|845.9|845.4|846.3|845.8|846.7|846.2|845.1|844.6|2286
1666705500000|2022-10-25 13:45:00|846.2|845.7|849.9|849.4|850|849.5|846.1|845.6|3170
1666705800000|2022-10-25 13:50:00|849.8|849.3|850.8|850.3|851|850.5|848.3|847.8|2856
1666706100000|2022-10-25 13:55:00|850.7|850.2|851.8|851.3|851.8|851.3|850.5|850|2427
1666706400000|2022-10-25 14:00:00|851.9|851.4|851.4|850.9|852|851.5|850.3|849.8|3455
1666706700000|2022-10-25 14:05:00|851.3|850.8|850.4|849.9|851.3|850.8|849.7|849.2|2086
1666707000000|2022-10-25 14:10:00|850.3|849.8|850|849.5|850.7|850.2|849.3|848.8|1747
1666707300000|2022-10-25 14:15:00|849.9|849.4|850.4|849.9|850.6|850.1|849.8|849.3|2798
1666707600000|2022-10-25 14:20:00|850.3|849.8|849.5|849|851|850.5|848.9|848.4|3749
1666707900000|2022-10-25 14:25:00|849.6|849.1|850.9|850.4|850.9|850.4|849.6|849.1|2683
1666708200000|2022-10-25 14:30:00|850.8|850.3|850.3|849.8|851.2|850.7|850|849.5|1750
1666708500000|2022-10-25 14:35:00|850.4|849.9|849.3|848.8|850.4|849.9|848.9|848.4|1533
1666708800000|2022-10-25 14:40:00|849.4|848.9|849.3|848.8|850.1|849.6|849.1|848.6|1243
1666709100000|2022-10-25 14:45:00|849.4|848.9|849.6|849.1|849.8|849.3|848.9|848.4|784
1666709400000|2022-10-25 14:50:00|849.7|849.2|850|849.5|850.1|849.6|849|848.5|1214
1666709700000|2022-10-25 14:55:00|850.1|849.6|849.3|848.8|850.3|849.8|849|848.5|1424
1666710000000|2022-10-25 15:00:00|849.2|848.7|850.4|849.9|850.4|849.9|849.1|848.6|1941
1666710300000|2022-10-25 15:05:00|850.3|849.8|852|851.5|852.2|851.7|850.2|849.7|3705
1666710600000|2022-10-25 15:10:00|852.1|851.6|851.9|851.4|852.3|851.8|851.2|850.7|2199
1666710900000|2022-10-25 15:15:00|852|851.5|852|851.5|852.3|851.8|851.6|851.1|1639
1666711200000|2022-10-25 15:20:00|851.9|851.4|852.2|851.7|852.3|851.8|851.4|850.9|1341
1666711500000|2022-10-25 15:25:00|852.3|851.8|852.8|852.3|853|852.5|852|851.5|2026
1666711800000|2022-10-25 15:30:00|852.7|852.2|852.9|852.4|853.2|852.7|852.3|851.8|940
1666712100000|2022-10-25 15:35:00|852.8|852.3|853.4|852.9|853.5|853|852.6|852.1|710
1666712400000|2022-10-25 15:40:00|853.3|852.8|852.8|852.3|853.4|852.9|852.2|851.7|900
1666712700000|2022-10-25 15:45:00|852.7|852.2|852.2|851.7|852.7|852.2|852|851.5|444
1666713000000|2022-10-25 15:50:00|852.3|851.8|852|851.5|852.3|851.8|851.8|851.3|481
1666713300000|2022-10-25 15:55:00|851.9|851.4|851.4|850.9|852.1|851.6|851.3|850.8|411
1666713600000|2022-10-25 16:00:00|851.5|851|851.3|850.8|851.9|851.4|851.2|850.7|981
1666713900000|2022-10-25 16:05:00|851.4|850.9|851.6|851.1|852|851.5|851.1|850.6|859
1666714200000|2022-10-25 16:10:00|851.5|851|852|851.5|852|851.5|851.3|850.8|520
1666714500000|2022-10-25 16:15:00|852.1|851.6|852.4|851.9|852.5|852|851.9|851.4|1082
1666714800000|2022-10-25 16:20:00|852.3|851.8|852.4|851.9|852.8|852.3|852.3|851.8|1029
1666715100000|2022-10-25 16:25:00|852.3|851.8|851.9|851.4|852.3|851.8|851.7|851.2|373
1666715400000|2022-10-25 16:30:00|852|851.5|852.1|851.6|852.4|851.9|851.9|851.4|389
1666715700000|2022-10-25 16:35:00|852.2|851.7|852.5|852|852.6|852.1|852.2|851.7|755
1666716000000|2022-10-25 16:40:00|852.4|851.9|852.2|851.7|852.4|851.9|852|851.5|378
1666716300000|2022-10-25 16:45:00|852.3|851.8|851.2|850.7|852.4|851.9|851.1|850.6|397
1666716600000|2022-10-25 16:50:00|851.1|850.6|850.8|850.3|851.5|851|850.8|850.3|259
1666716900000|2022-10-25 16:55:00|850.7|850.2|850.8|850.3|851|850.5|850.6|850.1|333
1666717200000|2022-10-25 17:00:00|850.9|850.4|850.5|850|851.5|851|850.4|849.9|814
1666717500000|2022-10-25 17:05:00|850.6|850.1|851|850.5|851.3|850.8|850.2|849.7|702
1666717800000|2022-10-25 17:10:00|850.9|850.4|850|849.5|851|850.5|849.9|849.4|578
1666718100000|2022-10-25 17:15:00|850.1|849.6|850.2|849.7|850.4|849.9|849.6|849.1|331
1666718400000|2022-10-25 17:20:00|850.3|849.8|850.3|849.8|850.3|849.8|849.9|849.4|505
1666718700000|2022-10-25 17:25:00|850.4|849.9|850.7|850.2|850.8|850.3|850.4|849.9|643
1666719000000|2022-10-25 17:30:00|850.8|850.3|851.2|850.7|851.4|850.9|850.8|850.3|476
1666719300000|2022-10-25 17:35:00|851.1|850.6|850.6|850.1|851.2|850.7|850.6|850.1|422
1666719600000|2022-10-25 17:40:00|850.7|850.2|850.6|850.1|850.9|850.4|850.3|849.8|308
1666719900000|2022-10-25 17:45:00|850.5|850|850.9|850.4|850.9|850.4|850.5|850|407
1666720200000|2022-10-25 17:50:00|850.8|850.3|850.4|849.9|851|850.5|850.3|849.8|456
1666720500000|2022-10-25 17:55:00|850.6|850.1|850.7|850.2|850.8|850.3|850.3|849.8|291
1666720800000|2022-10-25 18:00:00|850.6|850.1|850.9|850.4|851|850.5|850.6|850.1|485
1666721100000|2022-10-25 18:05:00|851|850.5|851.1|850.6|851.2|850.7|850.8|850.3|621
1666721400000|2022-10-25 18:10:00|851|850.5|850.9|850.4|851.3|850.8|850.9|850.4|763
1666721700000|2022-10-25 18:15:00|850.8|850.3|851.6|851.1|851.7|851.2|850.7|850.2|303
1666722000000|2022-10-25 18:20:00|851.7|851.2|851.8|851.3|851.9|851.4|851.3|850.8|203
1666722300000|2022-10-25 18:25:00|851.9|851.4|852.1|851.6|852.2|851.7|851.8|851.3|426
1666722600000|2022-10-25 18:30:00|852|851.5|852.1|851.6|852.2|851.7|851.8|851.3|464
1666722900000|2022-10-25 18:35:00|852.2|851.7|852|851.5|852.2|851.7|851.8|851.3|210
1666723200000|2022-10-25 18:40:00|851.9|851.4|851.1|850.6|852.1|851.6|851.1|850.6|320
1666723500000|2022-10-25 18:45:00|851|850.5|851|850.5|851|850.5|850.5|850|251
1666723800000|2022-10-25 18:50:00|850.9|850.4|851.3|850.8|851.5|851|850.9|850.4|670
1666724100000|2022-10-25 18:55:00|851.4|850.9|851|850.5|851.5|851|850.9|850.4|437
1666724400000|2022-10-25 19:00:00|851.1|850.6|851.3|850.8|851.4|850.9|850.9|850.4|568
1666724700000|2022-10-25 19:05:00|851.4|850.9|851.7|851.2|851.7|851.2|851.3|850.8|431
1666725000000|2022-10-25 19:10:00|851.6|851.1|852|851.5|852|851.5|851.5|851|775
1666725300000|2022-10-25 19:15:00|851.9|851.4|851.9|851.4|852|851.5|851.6|851.1|424
1666725600000|2022-10-25 19:20:00|851.8|851.3|852|851.5|852.1|851.6|851.8|851.3|426
1666725900000|2022-10-25 19:25:00|852.2|851.7|852.7|852.2|852.9|852.4|852.2|851.7|818
1666726200000|2022-10-25 19:30:00|852.8|852.3|852.8|852.3|853.2|852.7|852.5|852|783
1666726500000|2022-10-25 19:35:00|852.7|852.2|852.6|852.1|852.8|852.3|852.5|852|495
1666726800000|2022-10-25 19:40:00|852.5|852|852.6|852.1|852.7|852.2|852.3|851.8|492
1666727100000|2022-10-25 19:45:00|852.5|852|853|852.5|853|852.5|852.5|852|696
1666727400000|2022-10-25 19:50:00|852.9|852.4|852.1|851.6|853|852.5|852|851.5|1555
1666727700000|2022-10-25 19:55:00|852|851.5|852.2|851.7|852.5|852|851.7|851.2|4587
1666728000000|2022-10-25 20:00:00|852.6|851.6|851.3|850.3|852.7|851.7|851.1|850.1|2149
1666728300000|2022-10-25 20:05:00|851.4|850.4|851.7|850.7|851.7|850.7|851.3|850.3|97
1666728600000|2022-10-25 20:10:00|851.6|850.6|850.5|849.5|851.6|850.6|850.5|849.5|89
1666728900000|2022-10-25 20:15:00|850.4|849.4|850.2|849.2|850.5|849.5|849.9|848.9|201
1666729200000|2022-10-25 20:20:00|850.1|849.1|850.4|849.4|850.4|849.4|850.1|849.1|13
1666729500000|2022-10-25 20:25:00|850.3|849.3|850.2|849.2|850.3|849.3|850.1|849.1|14
1666729800000|2022-10-25 20:30:00|850.7|849.7|850.9|849.9|850.9|849.9|850.6|849.6|14
1666730100000|2022-10-25 20:35:00|850.8|849.8|851.1|850.1|851.2|850.2|850.5|849.5|46
1666730400000|2022-10-25 20:40:00|851.2|850.2|851.2|850.2|851.2|850.2|850.8|849.8|19
1666730700000|2022-10-25 20:45:00|851.4|850.4|851.5|850.5|851.5|850.5|851.4|850.4|12
1666731000000|2022-10-25 20:50:00|851.3|850.3|851.6|850.6|852.3|851.3|851|850|140
1666731300000|2022-10-25 20:55:00|851.7|850.7|850.6|849.6|852|851|850.6|849.6|95
1666731600000|2022-10-25 21:00:00|850.5|849.5|851.5|850.5|851.6|850.6|850.4|849.4|58
1666732800000|2022-10-25 21:20:00|852.5|851.5|850.6|849.6|852.5|851.5|850.6|849.6|10
1666734900000|2022-10-25 21:55:00|850.8|849.8|850.6|849.6|850.8|849.8|850.6|849.6|4
1666735200000|2022-10-25 22:00:00|849.4|847.4|846|844|849.4|847.4|845.8|843.8|0
1666735500000|2022-10-25 22:05:00|846.1|844.1|846.6|844.6|846.9|844.9|845.8|843.8|0
1666735800000|2022-10-25 22:10:00|846.7|844.7|846.6|844.6|846.9|844.9|846.1|844.1|0
1666736100000|2022-10-25 22:15:00|846.4|844.4|847.7|845.7|848|846|846.4|844.4|0
1666736400000|2022-10-25 22:20:00|847.8|845.8|847.4|845.4|847.9|845.9|847.3|845.3|0
1666736700000|2022-10-25 22:25:00|847.5|845.5|847.7|845.7|847.7|845.7|846.9|844.9|0
1666737000000|2022-10-25 22:30:00|847.8|845.8|847.2|845.2|847.9|845.9|846.9|844.9|0
1666737300000|2022-10-25 22:35:00|847.1|845.1|846.8|844.8|847.2|845.2|846.7|844.7|0
1666737600000|2022-10-25 22:40:00|846.7|844.7|846.3|844.3|846.8|844.8|846.2|844.2|0
1666737900000|2022-10-25 22:45:00|846.4|844.4|846.4|844.4|846.6|844.6|846.2|844.2|0
1666738200000|2022-10-25 22:50:00|846.3|844.3|846|844|846.7|844.7|846|844|0
1666738500000|2022-10-25 22:55:00|846.1|844.1|846.1|844.1|846.4|844.4|846|844|0
1666738800000|2022-10-25 23:00:00|846|844|845.7|843.7|846.1|844.1|845.6|843.6|0
1666739100000|2022-10-25 23:05:00|845.8|843.8|845.1|843.1|846|844|845.1|843.1|0
1666739400000|2022-10-25 23:10:00|845|843|844.9|842.9|845.4|843.4|844.8|842.8|0
1666739700000|2022-10-25 23:15:00|845|843|845.7|843.7|845.7|843.7|845|843|0
1666740000000|2022-10-25 23:20:00|845.8|843.8|845.7|843.7|845.8|843.8|845.5|843.5|0
1666740300000|2022-10-25 23:25:00|845.6|843.6|845.4|843.4|845.7|843.7|845.4|843.4|0
1666740600000|2022-10-25 23:30:00|845.5|843.5|845.7|843.7|845.8|843.8|845.3|843.3|0
1666740900000|2022-10-25 23:35:00|845.8|843.8|845.8|843.8|846|844|845.7|843.7|0
1666741200000|2022-10-25 23:40:00|845.9|843.9|845.7|843.7|845.9|843.9|845.6|843.6|0
1666741500000|2022-10-25 23:45:00|845.8|843.8|846|844|846.1|844.1|845.6|843.6|0
1666741800000|2022-10-25 23:50:00|846.1|844.1|846.3|844.3|846.4|844.4|846.1|844.1|0
1666742100000|2022-10-25 23:55:00|846.2|844.2|845.9|843.9|846.3|844.3|845.9|843.9|0
1666742400000|2022-10-26 00:00:00|847.5|846.5|849.2|848.2|849.8|848.8|846.8|845.8|111
1666742700000|2022-10-26 00:05:00|848|847|847.6|846.6|848|847|847.6|846.6|3
1666743000000|2022-10-26 00:10:00|847.8|846.8|847.3|846.3|847.8|846.8|847.1|846.1|12
1666743300000|2022-10-26 00:15:00|847.5|846.5|847.6|846.6|847.6|846.6|847.2|846.2|32
1666743600000|2022-10-26 00:20:00|847.5|846.5|847.9|846.9|848.1|847.1|847.5|846.5|37
1666743900000|2022-10-26 00:25:00|847.8|846.8|848.7|847.7|848.7|847.7|847.7|846.7|63
1666744200000|2022-10-26 00:30:00|848.6|847.6|848.3|847.3|848.9|847.9|848.3|847.3|8
1666744500000|2022-10-26 00:35:00|847.8|846.8|848.2|847.2|848.2|847.2|847.8|846.8|4
1666744800000|2022-10-26 00:40:00|847.8|846.8|847.4|846.4|847.8|846.8|847.1|846.1|11
1666745100000|2022-10-26 00:45:00|847.2|846.2|846.4|845.4|847.2|846.2|846.3|845.3|53
1666745400000|2022-10-26 00:50:00|845.9|844.9|846.4|845.4|846.8|845.8|845.9|844.9|85
1666745700000|2022-10-26 00:55:00|846.3|845.3|846.3|845.3|846.3|845.3|846.3|845.3|4
1666746000000|2022-10-26 01:00:00|845.9|844.9|846.3|845.3|846.5|845.5|845.6|844.6|34
1666746300000|2022-10-26 01:05:00|846.1|845.1|845.3|844.3|846.2|845.2|845.1|844.1|16
1666746600000|2022-10-26 01:10:00|845.2|844.2|846.6|845.6|846.6|845.6|845.2|844.2|31
1666746900000|2022-10-26 01:15:00|846.8|845.8|846.5|845.5|847.6|846.6|845.8|844.8|85
1666747200000|2022-10-26 01:20:00|846.1|845.1|845.7|844.7|846.1|845.1|845.2|844.2|67
1666747500000|2022-10-26 01:25:00|845.5|844.5|845.9|844.9|846|845|845.5|844.5|32
1666747800000|2022-10-26 01:30:00|845.5|844.5|849.1|848.1|849.4|848.4|845.2|844.2|179
1666748100000|2022-10-26 01:35:00|849.2|848.2|850.8|849.8|850.8|849.8|848|847|153
1666748400000|2022-10-26 01:40:00|850.2|849.2|850.1|849.1|851|850|849.8|848.8|65
1666748700000|2022-10-26 01:45:00|850.3|849.3|851.8|850.8|853|852|850.3|849.3|134
1666749000000|2022-10-26 01:50:00|851.9|850.9|852.1|851.1|853.1|852.1|851.4|850.4|117
1666749300000|2022-10-26 01:55:00|852|851|851.5|850.5|852.3|851.3|851.2|850.2|81
1666749600000|2022-10-26 02:00:00|851.8|850.8|853.5|852.5|855.1|854.1|851.8|850.8|165
1666749900000|2022-10-26 02:05:00|853.9|852.9|855.3|854.3|855.3|854.3|853.7|852.7|153
1666750200000|2022-10-26 02:10:00|855.4|854.4|855|854|855.5|854.5|854.2|853.2|130
1666750500000|2022-10-26 02:15:00|854.9|853.9|856|855|856.1|855.1|854.2|853.2|96
1666750800000|2022-10-26 02:20:00|855.9|854.9|855.6|854.6|855.9|854.9|855|854|61
1666751100000|2022-10-26 02:25:00|855.2|854.2|856.9|855.9|857.1|856.1|855.2|854.2|106
1666751400000|2022-10-26 02:30:00|856.8|855.8|855.8|854.8|857|856|855.8|854.8|52
1666751700000|2022-10-26 02:35:00|856|855|856.1|855.1|856.1|855.1|855.2|854.2|17
1666752000000|2022-10-26 02:40:00|856.2|855.2|857.2|856.2|857.3|856.3|855.9|854.9|34
1666752300000|2022-10-26 02:45:00|857.1|856.1|858.5|857.5|858.5|857.5|857|856|95
1666752600000|2022-10-26 02:50:00|858.3|857.3|857.3|856.3|858.7|857.7|857.3|856.3|37
1666752900000|2022-10-26 02:55:00|857.2|856.2|857.3|856.3|857.5|856.5|857|856|11
1666753200000|2022-10-26 03:00:00|857.1|856.1|856.8|855.8|857.3|856.3|856.8|855.8|6
1666753500000|2022-10-26 03:05:00|857.3|856.3|856.7|855.7|857.7|856.7|856.7|855.7|39
1666753800000|2022-10-26 03:10:00|856.6|855.6|856.5|855.5|856.7|855.7|855.9|854.9|14
1666754100000|2022-10-26 03:15:00|856.1|855.1|857.6|856.6|857.6|856.6|855.9|854.9|12
1666754400000|2022-10-26 03:20:00|857.1|856.1|857.6|856.6|858|857|857.1|856.1|6
1666754700000|2022-10-26 03:25:00|858|857|858|857|858.2|857.2|858|857|5
1666755000000|2022-10-26 03:30:00|857.7|856.7|857.2|856.2|858.2|857.2|857.2|856.2|15
1666755300000|2022-10-26 03:35:00|857.3|856.3|857.1|856.1|857.5|856.5|856.9|855.9|58
1666755600000|2022-10-26 03:40:00|857|856|857.1|856.1|857.1|856.1|856.8|855.8|41
1666755900000|2022-10-26 03:45:00|857|856|857.3|856.3|857.4|856.4|856.8|855.8|23
1666756200000|2022-10-26 03:50:00|857.5|856.5|857.4|856.4|857.6|856.6|856.9|855.9|10
1666756500000|2022-10-26 03:55:00|857.3|856.3|857|856|857.3|856.3|857|856|7
1666756800000|2022-10-26 04:00:00|857.1|856.1|857.2|856.2|857.3|856.3|856.9|855.9|10
1666757100000|2022-10-26 04:05:00|857.1|856.1|857|856|857.4|856.4|857|856|8
1666757400000|2022-10-26 04:10:00|857.1|856.1|857|856|857.2|856.2|856.9|855.9|7
1666757700000|2022-10-26 04:15:00|856.8|855.8|856.7|855.7|857|856|856.7|855.7|8
1666758000000|2022-10-26 04:20:00|856.8|855.8|856.5|855.5|856.9|855.9|856.5|855.5|10
1666758300000|2022-10-26 04:25:00|856.6|855.6|856.8|855.8|856.8|855.8|856.4|855.4|8
1666758600000|2022-10-26 04:30:00|857.2|856.2|857.3|856.3|857.3|856.3|857.2|856.2|12
1666758900000|2022-10-26 04:35:00|857.1|856.1|857|856|857.3|856.3|856.8|855.8|23
1666759200000|2022-10-26 04:40:00|856.9|855.9|856.9|855.9|857.1|856.1|856.8|855.8|10
1666759500000|2022-10-26 04:45:00|856.6|855.6|856.6|855.6|856.7|855.7|856.6|855.6|9
1666759800000|2022-10-26 04:50:00|856.7|855.7|856.6|855.6|856.7|855.7|856.5|855.5|8
1666760100000|2022-10-26 04:55:00|856.7|855.7|856.4|855.4|856.7|855.7|856.4|855.4|28
1666760400000|2022-10-26 05:00:00|856.3|855.3|856.7|855.7|857.3|856.3|856|855|64
1666760700000|2022-10-26 05:05:00|856.6|855.6|855.3|854.3|856.6|855.6|855.1|854.1|18
1666761000000|2022-10-26 05:10:00|855.5|854.5|854.6|853.6|855.7|854.7|854.6|853.6|14
1666761300000|2022-10-26 05:15:00|854.5|853.5|854|853|854.6|853.6|854|853|46
1666761600000|2022-10-26 05:20:00|854.1|853.1|854.1|853.1|854.5|853.5|853.8|852.8|26
1666761900000|2022-10-26 05:25:00|853.9|852.9|854.2|853.2|854.2|853.2|853.3|852.3|72
1666762200000|2022-10-26 05:30:00|853.9|852.9|853|852|854.3|853.3|852.9|851.9|103
1666762500000|2022-10-26 05:35:00|852.8|851.8|852.9|851.9|853|852|851.8|850.8|104
1666762800000|2022-10-26 05:40:00|852.7|851.7|853.9|852.9|854.1|853.1|852.3|851.3|113
1666763100000|2022-10-26 05:45:00|854.2|853.2|852.7|851.7|854.2|853.2|852.7|851.7|129
1666763400000|2022-10-26 05:50:00|853|852|852.1|851.1|853.1|852.1|851.8|850.8|19
1666763700000|2022-10-26 05:55:00|851.6|850.6|851.1|850.1|852.1|851.1|851|850|26
1666764000000|2022-10-26 06:00:00|851.2|850.2|851.4|850.4|851.8|850.8|850.6|849.6|176
1666764300000|2022-10-26 06:05:00|851.6|850.6|852.1|851.1|852.3|851.3|851.3|850.3|64
1666764600000|2022-10-26 06:10:00|852.4|851.4|853|852|853.7|852.7|851.9|850.9|35
1666764900000|2022-10-26 06:15:00|852.8|851.8|852.1|851.1|853.9|852.9|852|851|124
1666765200000|2022-10-26 06:20:00|852.3|851.3|851.6|850.6|852.3|851.3|851.6|850.6|92
1666765500000|2022-10-26 06:25:00|851.5|850.5|851.8|850.8|852|851|851.1|850.1|24
1666765800000|2022-10-26 06:30:00|851.6|850.6|851.3|850.3|852.4|851.4|851.1|850.1|88
1666766100000|2022-10-26 06:35:00|851.4|850.4|851.9|850.9|851.9|850.9|851|850|93
1666766400000|2022-10-26 06:40:00|852|851|852|851|852.1|851.1|851.3|850.3|70
1666766700000|2022-10-26 06:45:00|851.9|850.9|852.4|851.4|852.7|851.7|851.8|850.8|68
1666767000000|2022-10-26 06:50:00|852.8|851.8|852.8|851.8|853.5|852.5|852.8|851.8|47
1666767300000|2022-10-26 06:55:00|852.7|851.7|852.8|851.8|853.1|852.1|852.6|851.6|65
1666767600000|2022-10-26 07:00:00|852.9|851.9|853.7|852.7|854.4|853.4|852.9|851.9|350
1666767900000|2022-10-26 07:05:00|853.6|852.6|854.2|853.2|854.4|853.4|853.1|852.1|291
1666768200000|2022-10-26 07:10:00|853.9|852.9|853.6|852.6|853.9|852.9|853.3|852.3|119
1666768500000|2022-10-26 07:15:00|853.7|852.7|854.7|853.7|854.8|853.8|853.6|852.6|344
1666768800000|2022-10-26 07:20:00|854.8|853.8|855.6|854.6|855.6|854.6|854.6|853.6|602
1666769100000|2022-10-26 07:25:00|855.5|854.5|855.6|854.6|855.6|854.6|854.8|853.8|281
1666769400000|2022-10-26 07:30:00|855.7|854.7|856.1|855.1|856.1|855.1|855.4|854.4|165
1666769700000|2022-10-26 07:35:00|856|855|856.1|855.1|856.5|855.5|855.7|854.7|151
1666770000000|2022-10-26 07:40:00|856.2|855.2|856.8|855.8|857.2|856.2|856|855|233
1666770300000|2022-10-26 07:45:00|856.7|855.7|858|857|858.4|857.4|856.7|855.7|352
1666770600000|2022-10-26 07:50:00|858.1|857.1|857.7|856.7|858.1|857.1|857.3|856.3|320
1666770900000|2022-10-26 07:55:00|857.8|856.8|857.7|856.7|858.2|857.2|857.4|856.4|312
1666771200000|2022-10-26 08:00:00|857.6|856.6|858.9|857.9|858.9|857.9|857.5|856.5|916
1666771500000|2022-10-26 08:05:00|858.8|857.8|859.8|858.8|859.9|858.9|858.7|857.7|496
1666771800000|2022-10-26 08:10:00|859.7|858.7|858.3|857.3|859.7|858.7|858.1|857.1|259
1666772100000|2022-10-26 08:15:00|858.2|857.2|857.4|856.4|858.3|857.3|857.1|856.1|242
1666772400000|2022-10-26 08:20:00|857.5|856.5|858|857|858.1|857.1|857.3|856.3|173
1666772700000|2022-10-26 08:25:00|858.2|857.2|858.6|857.6|858.9|857.9|857.7|856.7|356
1666773000000|2022-10-26 08:30:00|858.4|857.4|859.2|858.2|859.2|858.2|858.3|857.3|102
1666773300000|2022-10-26 08:35:00|859.1|858.1|859.9|858.9|860.2|859.2|858.9|857.9|183
1666773600000|2022-10-26 08:40:00|859.8|858.8|859|858|859.8|858.8|859|858|62
1666773900000|2022-10-26 08:45:00|859.2|858.2|859.1|858.1|859.5|858.5|858.9|857.9|71
1666774200000|2022-10-26 08:50:00|859.4|858.4|859.6|858.6|859.7|858.7|859.2|858.2|238
1666774500000|2022-10-26 08:55:00|859.5|858.5|859.9|858.9|860|859|859.4|858.4|471
1666774800000|2022-10-26 09:00:00|859.8|858.8|859.9|858.9|860|859|859.6|858.6|247
1666775100000|2022-10-26 09:05:00|859.8|858.8|859.4|858.4|859.9|858.9|859.4|858.4|156
1666775400000|2022-10-26 09:10:00|859.6|858.6|858.8|857.8|859.7|858.7|858.4|857.4|199
1666775700000|2022-10-26 09:15:00|858.7|857.7|857.7|856.7|858.7|857.7|857.7|856.7|522
1666776000000|2022-10-26 09:20:00|857.6|856.6|856.5|855.5|857.7|856.7|856.1|855.1|726
1666776300000|2022-10-26 09:25:00|856.4|855.4|855.9|854.9|856.6|855.6|855.6|854.6|542
1666776600000|2022-10-26 09:30:00|855.8|854.8|855.9|854.9|856.1|855.1|855.5|854.5|227
1666776900000|2022-10-26 09:35:00|856|855|856.5|855.5|856.6|855.6|855.8|854.8|163
1666777200000|2022-10-26 09:40:00|856.4|855.4|857|856|857.1|856.1|856.3|855.3|121
1666777500000|2022-10-26 09:45:00|856.9|855.9|856.7|855.7|857|856|856.2|855.2|523
1666777800000|2022-10-26 09:50:00|856.6|855.6|856|855|856.9|855.9|855.7|854.7|329
1666778100000|2022-10-26 09:55:00|855.9|854.9|855.4|854.4|856.4|855.4|855.4|854.4|173
1666778400000|2022-10-26 10:00:00|855.5|854.5|855.3|854.3|855.5|854.5|855|854|101
1666778700000|2022-10-26 10:05:00|855.5|854.5|855.8|854.8|856|855|855.5|854.5|75
1666779000000|2022-10-26 10:10:00|855.6|854.6|855.8|854.8|855.9|854.9|854.9|853.9|77
1666779300000|2022-10-26 10:15:00|855.9|854.9|855.2|854.2|856.1|855.1|855.1|854.1|200
1666779600000|2022-10-26 10:20:00|855.3|854.3|855.3|854.3|855.4|854.4|854.9|853.9|146
1666779900000|2022-10-26 10:25:00|855.4|854.4|855.7|854.7|856|855|855.3|854.3|114
1666780200000|2022-10-26 10:30:00|855.8|854.8|855.9|854.9|856.6|855.6|855.6|854.6|135
1666780500000|2022-10-26 10:35:00|856|855|855.9|854.9|856.3|855.3|855.7|854.7|205
1666780800000|2022-10-26 10:40:00|856|855|856.9|855.9|857.1|856.1|856|855|151
1666781100000|2022-10-26 10:45:00|857|856|856.6|855.6|857.2|856.2|856.6|855.6|86
1666781400000|2022-10-26 10:50:00|856.4|855.4|856.5|855.5|856.6|855.6|856.3|855.3|25
1666781700000|2022-10-26 10:55:00|856.4|855.4|856.7|855.7|856.8|855.8|856.3|855.3|72
1666782000000|2022-10-26 11:00:00|856.9|855.9|857.5|856.5|857.8|856.8|856.7|855.7|391
1666782300000|2022-10-26 11:05:00|857.4|856.4|856.9|855.9|857.4|856.4|856.8|855.8|391
1666782600000|2022-10-26 11:10:00|857|856|857.1|856.1|857.3|856.3|856.8|855.8|64
1666782900000|2022-10-26 11:15:00|857|856|857.7|856.7|857.7|856.7|856.9|855.9|411
1666783200000|2022-10-26 11:20:00|857.6|856.6|858|857|858.1|857.1|857.3|856.3|131
1666783500000|2022-10-26 11:25:00|858.2|857.2|858|857|858.4|857.4|857.4|856.4|761
1666783800000|2022-10-26 11:30:00|858.1|857.1|858|857|858.5|857.5|857.7|856.7|162
1666784100000|2022-10-26 11:35:00|857.9|856.9|857.6|856.6|857.9|856.9|857.4|856.4|101
1666784400000|2022-10-26 11:40:00|857.5|856.5|857.3|856.3|857.7|856.7|857.2|856.2|72
1666784700000|2022-10-26 11:45:00|857.4|856.4|856.8|855.8|857.4|856.4|856.7|855.7|163
1666785000000|2022-10-26 11:50:00|856.7|855.7|856|855|856.8|855.8|855.6|854.6|401
1666785300000|2022-10-26 11:55:00|856.1|855.1|856.2|855.2|856.2|855.2|855.9|854.9|173
1666785600000|2022-10-26 12:00:00|856.1|855.1|856.7|855.7|856.8|855.8|855.7|854.7|176
1666785900000|2022-10-26 12:05:00|856.6|855.6|856.4|855.4|856.8|855.8|856.1|855.1|112
1666786200000|2022-10-26 12:10:00|856.3|855.3|857.3|856.3|857.4|856.4|856.3|855.3|310
1666786500000|2022-10-26 12:15:00|857.4|856.4|857.1|856.1|857.8|856.8|857|856|308
1666786800000|2022-10-26 12:20:00|857.2|856.2|856.4|855.4|857.3|856.3|856|855|461
1666787100000|2022-10-26 12:25:00|856.5|855.5|856.4|855.4|856.7|855.7|856.1|855.1|292
1666787400000|2022-10-26 12:30:00|856.3|855.3|855.9|854.9|856.4|855.4|855.4|854.4|408
1666787700000|2022-10-26 12:35:00|856|855|854.6|853.6|856|855|854.5|853.5|443
1666788000000|2022-10-26 12:40:00|854.5|853.5|854.4|853.4|854.9|853.9|854|853|79
1666788300000|2022-10-26 12:45:00|854.3|853.3|854.3|853.3|854.4|853.4|853.5|852.5|503
1666788600000|2022-10-26 12:50:00|854.2|853.2|854.5|853.5|854.9|853.9|854.1|853.1|407
1666788900000|2022-10-26 12:55:00|854.6|853.6|855|854|855.1|854.1|854|853|401
1666789200000|2022-10-26 13:00:00|854.9|853.9|855.2|854.2|855.5|854.5|854.6|853.6|499
1666789500000|2022-10-26 13:05:00|855.1|854.1|855.1|854.1|855.3|854.3|854.5|853.5|362
1666789800000|2022-10-26 13:10:00|855.2|854.2|855.4|854.4|855.8|854.8|854.8|853.8|274
1666790100000|2022-10-26 13:15:00|855.7|854.7|855|854|855.7|854.7|854.9|853.9|235
1666790400000|2022-10-26 13:20:00|855.1|854.1|854.4|853.4|855.3|854.3|854.3|853.3|494
1666790700000|2022-10-26 13:25:00|854.5|853.5|854.5|853.5|855.1|854.1|854.3|853.3|473
1666791000000|2022-10-26 13:30:00|854.3|853.8|858.5|858|858.5|858|854.2|853.7|8752
1666791300000|2022-10-26 13:35:00|858.6|858.1|862.1|861.6|862.1|861.6|858.1|857.6|8709
1666791600000|2022-10-26 13:40:00|862|861.5|859.4|858.9|862.1|861.6|859.4|858.9|4068
1666791900000|2022-10-26 13:45:00|859.5|859|861.4|860.9|862.2|861.7|859.2|858.7|3174
1666792200000|2022-10-26 13:50:00|861.5|861|860.5|860|862.1|861.6|860.3|859.8|2855
1666792500000|2022-10-26 13:55:00|860.6|860.1|860.4|859.9|861.8|861.3|860.2|859.7|1581
1666792800000|2022-10-26 14:00:00|861.1|860.6|862.6|862.1|864.3|863.8|861.1|860.6|4456
1666793100000|2022-10-26 14:05:00|862.4|861.9|863.6|863.1|864.6|864.1|861.8|861.3|2580
1666793400000|2022-10-26 14:10:00|863.7|863.2|865|864.5|865.5|865|862.7|862.2|2909
1666793700000|2022-10-26 14:15:00|864.9|864.4|866|865.5|866.2|865.7|863.9|863.4|2380
1666794000000|2022-10-26 14:20:00|866.1|865.6|865.1|864.6|867|866.5|865|864.5|2570
1666794300000|2022-10-26 14:25:00|865|864.5|867|866.5|867.5|867|865|864.5|1946
1666794600000|2022-10-26 14:30:00|866.9|866.4|866.3|865.8|867.4|866.9|865.8|865.3|1220
1666794900000|2022-10-26 14:35:00|866.2|865.7|867.7|867.2|867.8|867.3|866.1|865.6|1477
1666795200000|2022-10-26 14:40:00|867.8|867.3|868.5|868|868.6|868.1|867.2|866.7|1900
1666795500000|2022-10-26 14:45:00|868.4|867.9|869|868.5|869.6|869.1|868.3|867.8|1504
1666795800000|2022-10-26 14:50:00|868.9|868.4|867.9|867.4|869.1|868.6|867.7|867.2|2116
1666796100000|2022-10-26 14:55:00|867.7|867.2|867.2|866.7|867.9|867.4|866.9|866.4|3272
1666796400000|2022-10-26 15:00:00|867.3|866.8|868.9|868.4|869.2|868.7|867.3|866.8|2058
1666796700000|2022-10-26 15:05:00|868.8|868.3|869.9|869.4|870.2|869.7|868.3|867.8|1688
1666797000000|2022-10-26 15:10:00|870|869.5|870.5|870|870.6|870.1|869.4|868.9|1510
1666797300000|2022-10-26 15:15:00|870.4|869.9|870.4|869.9|870.9|870.4|870.1|869.6|1413
1666797600000|2022-10-26 15:20:00|870.5|870|870.4|869.9|870.8|870.3|869.8|869.3|1229
1666797900000|2022-10-26 15:25:00|870.3|869.8|870.7|870.2|871|870.5|870.1|869.6|1266
1666798200000|2022-10-26 15:30:00|870.6|870.1|871|870.5|871.4|870.9|870.4|869.9|1021
1666798500000|2022-10-26 15:35:00|870.9|870.4|871.1|870.6|871.4|870.9|870.2|869.7|1158
1666798800000|2022-10-26 15:40:00|871|870.5|871|870.5|871.6|871.1|870.8|870.3|877
1666799100000|2022-10-26 15:45:00|870.9|870.4|870.7|870.2|871|870.5|870.1|869.6|554
1666799400000|2022-10-26 15:50:00|870.6|870.1|869.4|868.9|870.9|870.4|869.4|868.9|1059
1666799700000|2022-10-26 15:55:00|869.3|868.8|869.9|869.4|869.9|869.4|869.3|868.8|669
1666800000000|2022-10-26 16:00:00|870|869.5|870.3|869.8|871.1|870.6|869.9|869.4|990
1666800300000|2022-10-26 16:05:00|870.2|869.7|870|869.5|870.5|870|869.7|869.2|1121
1666800600000|2022-10-26 16:10:00|869.9|869.4|870.5|870|870.9|870.4|869.8|869.3|776
1666800900000|2022-10-26 16:15:00|870.6|870.1|871.3|870.8|871.3|870.8|869.9|869.4|997
1666801200000|2022-10-26 16:20:00|871.2|870.7|872|871.5|872.1|871.6|871.2|870.7|874
1666801500000|2022-10-26 16:25:00|871.9|871.4|872.1|871.6|872.2|871.7|871.3|870.8|714
1666801800000|2022-10-26 16:30:00|872|871.5|871.8|871.3|873.3|872.8|871.8|871.3|772
1666802100000|2022-10-26 16:35:00|871.9|871.4|870.9|870.4|872.2|871.7|870.9|870.4|296
1666802400000|2022-10-26 16:40:00|871|870.5|870.5|870|871.2|870.7|870.4|869.9|439
1666802700000|2022-10-26 16:45:00|870.4|869.9|869.7|869.2|870.6|870.1|869.6|869.1|710
1666803000000|2022-10-26 16:50:00|869.6|869.1|868.8|868.3|869.6|869.1|868.6|868.1|783
1666803300000|2022-10-26 16:55:00|868.7|868.2|867.7|867.2|869.1|868.6|867.3|866.8|782
1666803600000|2022-10-26 17:00:00|867.6|867.1|868.2|867.7|868.3|867.8|866.8|866.3|862
1666803900000|2022-10-26 17:05:00|868.1|867.6|867.6|867.1|868.3|867.8|867.2|866.7|283
1666804200000|2022-10-26 17:10:00|867.7|867.2|867.8|867.3|868.2|867.7|867.4|866.9|382
1666804500000|2022-10-26 17:15:00|867.9|867.4|867.6|867.1|867.9|867.4|867.2|866.7|414
1666804800000|2022-10-26 17:20:00|867.7|867.2|867|866.5|867.7|867.2|866.7|866.2|455
1666805100000|2022-10-26 17:25:00|866.9|866.4|866.4|865.9|867|866.5|866|865.5|554
1666805400000|2022-10-26 17:30:00|866.5|866|866.3|865.8|866.6|866.1|866|865.5|1037
1666805700000|2022-10-26 17:35:00|866.2|865.7|867.2|866.7|867.2|866.7|866.2|865.7|1017
1666806000000|2022-10-26 17:40:00|867.3|866.8|867.9|867.4|867.9|867.4|867.2|866.7|872
1666806300000|2022-10-26 17:45:00|868|867.5|867.8|867.3|868.1|867.6|867.7|867.2|663
1666806600000|2022-10-26 17:50:00|867.9|867.4|868.9|868.4|869|868.5|867.9|867.4|1078
1666806900000|2022-10-26 17:55:00|868.8|868.3|868.9|868.4|869|868.5|868.1|867.6|742
1666807200000|2022-10-26 18:00:00|868.8|868.3|869|868.5|869.1|868.6|868.7|868.2|707
1666807500000|2022-10-26 18:05:00|869.1|868.6|869.2|868.7|869.3|868.8|869.1|868.6|530
1666807800000|2022-10-26 18:10:00|869.1|868.6|869|868.5|869.5|869|868.9|868.4|429
1666808100000|2022-10-26 18:15:00|868.9|868.4|868.3|867.8|869|868.5|868.3|867.8|519
1666808400000|2022-10-26 18:20:00|868.4|867.9|868|867.5|868.4|867.9|867.9|867.4|470
1666808700000|2022-10-26 18:25:00|868.1|867.6|867.1|866.6|868.4|867.9|867|866.5|500
1666809000000|2022-10-26 18:30:00|867|866.5|867.3|866.8|867.4|866.9|866.9|866.4|455
1666809300000|2022-10-26 18:35:00|867.2|866.7|867.5|867|867.9|867.4|867|866.5|336
1666809600000|2022-10-26 18:40:00|867.6|867.1|866.7|866.2|867.6|867.1|866.6|866.1|356
1666809900000|2022-10-26 18:45:00|866.8|866.3|866.9|866.4|867.2|866.7|866.6|866.1|712
1666810200000|2022-10-26 18:50:00|866.8|866.3|866.9|866.4|867|866.5|866.6|866.1|534
1666810500000|2022-10-26 18:55:00|866.8|866.3|866.9|866.4|867|866.5|866.1|865.6|744
1666810800000|2022-10-26 19:00:00|866.8|866.3|865.5|865|866.8|866.3|865.5|865|680
1666811100000|2022-10-26 19:05:00|865.6|865.1|865.9|865.4|865.9|865.4|865.2|864.7|939
1666811400000|2022-10-26 19:10:00|866|865.5|865.7|865.2|866|865.5|865|864.5|902
1666811700000|2022-10-26 19:15:00|865.8|865.3|866.7|866.2|866.7|866.2|865.7|865.2|1012
1666812000000|2022-10-26 19:20:00|866.6|866.1|866.3|865.8|866.7|866.2|866.2|865.7|779
1666812300000|2022-10-26 19:25:00|866.4|865.9|866|865.5|866.6|866.1|865.8|865.3|848
1666812600000|2022-10-26 19:30:00|866.1|865.6|866.8|866.3|867.3|866.8|866.1|865.6|1078
1666812900000|2022-10-26 19:35:00|866.9|866.4|866.7|866.2|867|866.5|866.4|865.9|1140
1666813200000|2022-10-26 19:40:00|866.6|866.1|866.9|866.4|867.2|866.7|866.6|866.1|1283
1666813500000|2022-10-26 19:45:00|867|866.5|867|866.5|867.3|866.8|866.7|866.2|1719
1666813800000|2022-10-26 19:50:00|866.9|866.4|867.3|866.8|867.5|867|866.3|865.8|2602
1666814100000|2022-10-26 19:55:00|867.2|866.7|866.4|865.9|867.2|866.7|866.2|865.7|8941
1666814400000|2022-10-26 20:00:00|866.6|865.4|867.2|866.2|867.3|866.3|866.3|865.3|847
1666814700000|2022-10-26 20:05:00|867.4|866.4|867|866|867.9|866.9|866.6|865.6|788
1666815000000|2022-10-26 20:10:00|867.1|866.1|867.6|866.6|867.6|866.6|866.9|865.9|45
1666815300000|2022-10-26 20:15:00|867.5|866.5|867.2|866.2|867.6|866.6|867.2|866.2|51
1666815600000|2022-10-26 20:20:00|867.1|866.1|866.6|865.6|867.1|866.1|866.6|865.6|27
1666815900000|2022-10-26 20:25:00|866.7|865.7|867.2|866.2|867.2|866.2|866.7|865.7|32
1666816500000|2022-10-26 20:35:00|867.4|866.4|867.3|866.3|867.4|866.4|867.3|866.3|31
1666816800000|2022-10-26 20:40:00|867.4|866.4|867.6|866.6|867.7|866.7|867.4|866.4|16
1666817100000|2022-10-26 20:45:00|||||||||3
1666817400000|2022-10-26 20:50:00|867.7|866.7|867.7|866.7|867.7|866.7|867.7|866.7|4
1666817700000|2022-10-26 20:55:00|867.8|866.8|867.9|866.9|868|867|867.8|866.8|42
1666818000000|2022-10-26 21:00:00|868|867|868|867|868.5|867.5|868|867|16
1666818300000|2022-10-26 21:05:00|868.9|867.9|868.8|867.8|868.9|867.9|868.8|867.8|2
1666821600000|2022-10-26 22:00:00|867.2|865.2|866|864|867.2|865.2|865.7|863.7|0
1666821900000|2022-10-26 22:05:00|865.9|863.9|866.4|864.4|866.4|864.4|865.8|863.8|0
1666822200000|2022-10-26 22:10:00|866.3|864.3|866.3|864.3|866.4|864.4|866.2|864.2|0
1666822500000|2022-10-26 22:15:00|866.2|864.2|866.2|864.2|866.3|864.3|866|864|0
1666822800000|2022-10-26 22:20:00|866.4|864.4|867.1|865.1|867.1|865.1|866.4|864.4|0
1666823100000|2022-10-26 22:25:00|867|865|867.7|865.7|867.8|865.8|867|865|0
1666823400000|2022-10-26 22:30:00|867.8|865.8|867.4|865.4|867.8|865.8|867.3|865.3|0
1666823700000|2022-10-26 22:35:00|867.5|865.5|867.5|865.5|867.5|865.5|867.3|865.3|0
1666824000000|2022-10-26 22:40:00|867.4|865.4|867.3|865.3|867.5|865.5|867.2|865.2|0
1666824300000|2022-10-26 22:45:00|867.4|865.4|867.5|865.5|867.5|865.5|867.3|865.3|0
1666824600000|2022-10-26 22:50:00|867.4|865.4|868.1|866.1|868.2|866.2|867.3|865.3|0
1666824900000|2022-10-26 22:55:00|868|866|868|866|868|866|867.6|865.6|0
1666825200000|2022-10-26 23:00:00|868.1|866.1|869.4|867.4|869.8|867.8|868|866|0
1666825500000|2022-10-26 23:05:00|869.3|867.3|868.9|866.9|869.3|867.3|868.9|866.9|0
1666825800000|2022-10-26 23:10:00|868.8|866.8|868.9|866.9|869.2|867.2|868.7|866.7|0
1666826100000|2022-10-26 23:15:00|868.8|866.8|868.7|866.7|869|867|868.6|866.6|0
1666826400000|2022-10-26 23:20:00|868.6|866.6|869.1|867.1|869.2|867.2|868.6|866.6|0
1666826700000|2022-10-26 23:25:00|869.2|867.2|868.9|866.9|869.2|867.2|868.9|866.9|0
1666827000000|2022-10-26 23:30:00|869|867|869.8|867.8|870.3|868.3|868.8|866.8|0
1666827300000|2022-10-26 23:35:00|869.9|867.9|869.5|867.5|869.9|867.9|869.4|867.4|0
1666827600000|2022-10-26 23:40:00|869.6|867.6|869.5|867.5|869.7|867.7|869.4|867.4|0
1666827900000|2022-10-26 23:45:00|869.6|867.6|869.3|867.3|869.7|867.7|869.1|867.1|0
1666828200000|2022-10-26 23:50:00|869.4|867.4|869.2|867.2|869.4|867.4|869|867|0
1666828500000|2022-10-26 23:55:00|869.3|867.3|869.9|867.9|869.9|867.9|869.1|867.1|0
1666828800000|2022-10-27 00:00:00|869.8|867.8|866.8|865.8|870.7|869.7|866.8|865.8|22
1666829100000|2022-10-27 00:05:00|866.9|865.9|867.3|866.3|867.3|866.3|866.7|865.7|38
1666829400000|2022-10-27 00:10:00|867.2|866.2|867.9|866.9|868|867|866.7|865.7|36
1666829700000|2022-10-27 00:15:00|868.1|867.1|868.8|867.8|868.8|867.8|867.7|866.7|51
1666830000000|2022-10-27 00:20:00|868.6|867.6|869.1|868.1|869.4|868.4|868.6|867.6|22
1666830300000|2022-10-27 00:25:00|869|868|868.4|867.4|869|868|868.3|867.3|14
1666830600000|2022-10-27 00:30:00|868.1|867.1|867.5|866.5|868.1|867.1|867.3|866.3|8
1666830900000|2022-10-27 00:35:00|866.9|865.9|867|866|867|866|866.5|865.5|31
1666831200000|2022-10-27 00:40:00|866.8|865.8|866.6|865.6|866.8|865.8|866.6|865.6|8
1666831500000|2022-10-27 00:45:00|867.3|866.3|867.8|866.8|868.8|867.8|867.3|866.3|121
1666831800000|2022-10-27 00:50:00|867.1|866.1|867.1|866.1|867.1|866.1|867.1|866.1|1
1666832100000|2022-10-27 00:55:00|867.4|866.4|867.6|866.6|867.6|866.6|867.4|866.4|3
1666832400000|2022-10-27 01:00:00|867.7|866.7|869.6|868.6|870|869|867.7|866.7|152
1666832700000|2022-10-27 01:05:00|869.7|868.7|869.8|868.8|870|869|869.6|868.6|38
1666833000000|2022-10-27 01:10:00|869.4|868.4|870.1|869.1|870.1|869.1|869.4|868.4|20
1666833300000|2022-10-27 01:15:00|870.6|869.6|870.9|869.9|870.9|869.9|869.1|868.1|110
1666833600000|2022-10-27 01:20:00|871.1|870.1|868.9|867.9|871.2|870.2|868.9|867.9|48
1666833900000|2022-10-27 01:25:00|868.7|867.7|869.5|868.5|869.7|868.7|868.2|867.2|62
1666834200000|2022-10-27 01:30:00|869.7|868.7|869|868|870.6|869.6|868.1|867.1|129
1666834500000|2022-10-27 01:35:00|868.8|867.8|871.5|870.5|871.5|870.5|868.6|867.6|162
1666834800000|2022-10-27 01:40:00|871.6|870.6|871|870|872.5|871.5|870.6|869.6|71
1666835100000|2022-10-27 01:45:00|870.6|869.6|869.9|868.9|871.2|870.2|869.9|868.9|75
1666835400000|2022-10-27 01:50:00|869.5|868.5|869.6|868.6|869.6|868.6|868.4|867.4|78
1666835700000|2022-10-27 01:55:00|870|869|870.4|869.4|871.5|870.5|869.4|868.4|100
1666836000000|2022-10-27 02:00:00|870.3|869.3|869.8|868.8|870.3|869.3|869|868|89
1666836300000|2022-10-27 02:05:00|870|869|870.7|869.7|871|870|869.5|868.5|41
1666836600000|2022-10-27 02:10:00|870.5|869.5|869.8|868.8|870.5|869.5|868.4|867.4|142
1666836900000|2022-10-27 02:15:00|869.9|868.9|869|868|870.1|869.1|868.9|867.9|60
1666837200000|2022-10-27 02:20:00|868.8|867.8|868.9|867.9|869|868|867.7|866.7|94
1666837500000|2022-10-27 02:25:00|868.5|867.5|867.5|866.5|868.6|867.6|867.2|866.2|68
1666837800000|2022-10-27 02:30:00|867.7|866.7|868.3|867.3|868.4|867.4|867.3|866.3|104
1666838100000|2022-10-27 02:35:00|867.8|866.8|867.8|866.8|867.9|866.9|867.7|866.7|15
1666838400000|2022-10-27 02:40:00|867.7|866.7|866.2|865.2|867.8|866.8|866.2|865.2|84
1666838700000|2022-10-27 02:45:00|866.4|865.4|867.3|866.3|867.5|866.5|866.4|865.4|33
1666839000000|2022-10-27 02:50:00|867.2|866.2|866.2|865.2|867.3|866.3|866.2|865.2|48
1666839300000|2022-10-27 02:55:00|866.5|865.5|865.9|864.9|866.7|865.7|865.9|864.9|36
1666839600000|2022-10-27 03:00:00|866.1|865.1|866.1|865.1|866.5|865.5|865.5|864.5|72
1666839900000|2022-10-27 03:05:00|866|865|867.3|866.3|867.3|866.3|865.8|864.8|28
1666840200000|2022-10-27 03:10:00|867|866|866.8|865.8|867.1|866.1|866.4|865.4|77
1666840500000|2022-10-27 03:15:00|866.9|865.9|866.8|865.8|867.4|866.4|866.8|865.8|55
1666840800000|2022-10-27 03:20:00|866.7|865.7|866|865|866.7|865.7|866|865|32
1666841100000|2022-10-27 03:25:00|866.5|865.5|865.6|864.6|866.5|865.5|865.4|864.4|64
1666841400000|2022-10-27 03:30:00|865.8|864.8|866.1|865.1|866.4|865.4|865.7|864.7|27
1666841700000|2022-10-27 03:35:00|865.8|864.8|865.1|864.1|865.9|864.9|865.1|864.1|47
1666842000000|2022-10-27 03:40:00|865|864|864.8|863.8|865.4|864.4|864.6|863.6|28
1666842300000|2022-10-27 03:45:00|864.6|863.6|864.2|863.2|864.6|863.6|863.9|862.9|63
1666842600000|2022-10-27 03:50:00|864.4|863.4|864.7|863.7|864.9|863.9|864.3|863.3|20
1666842900000|2022-10-27 03:55:00|864.3|863.3|864.5|863.5|864.7|863.7|864.3|863.3|11
1666843200000|2022-10-27 04:00:00|864.7|863.7|864|863|864.7|863.7|864|863|22
1666843500000|2022-10-27 04:05:00|864.4|863.4|864.2|863.2|864.6|863.6|864.1|863.1|34
1666843800000|2022-10-27 04:10:00|864.6|863.6|864.4|863.4|864.6|863.6|864.3|863.3|47
1666844100000|2022-10-27 04:15:00|864.5|863.5|864.1|863.1|864.6|863.6|864|863|16
1666844400000|2022-10-27 04:20:00|864.2|863.2|864.3|863.3|864.3|863.3|863.9|862.9|27
1666844700000|2022-10-27 04:25:00|864.2|863.2|864.6|863.6|864.7|863.7|864.2|863.2|26
1666845000000|2022-10-27 04:30:00|864.7|863.7|864.6|863.6|864.8|863.8|864.6|863.6|36
1666845300000|2022-10-27 04:35:00|864.7|863.7|864.5|863.5|864.8|863.8|864.4|863.4|27
1666845600000|2022-10-27 04:40:00|864.4|863.4|864.5|863.5|864.6|863.6|864.4|863.4|12
1666845900000|2022-10-27 04:45:00|864.2|863.2|864.7|863.7|864.9|863.9|864.2|863.2|13
1666846200000|2022-10-27 04:50:00|864.8|863.8|865.5|864.5|865.5|864.5|864.8|863.8|53
1666846500000|2022-10-27 04:55:00|865.6|864.6|865.8|864.8|866|865|865.4|864.4|21
1666846800000|2022-10-27 05:00:00|865.7|864.7|863.9|862.9|865.7|864.7|863.9|862.9|146
1666847100000|2022-10-27 05:05:00|864.1|863.1|863.4|862.4|864.1|863.1|862.9|861.9|59
1666847400000|2022-10-27 05:10:00|863.1|862.1|864.4|863.4|864.9|863.9|863.1|862.1|66
1666847700000|2022-10-27 05:15:00|864.3|863.3|863.4|862.4|864.7|863.7|863.4|862.4|72
1666848000000|2022-10-27 05:20:00|863.8|862.8|865.1|864.1|865.1|864.1|863.4|862.4|52
1666848300000|2022-10-27 05:25:00|864.9|863.9|863.5|862.5|865.1|864.1|863.3|862.3|36
1666848600000|2022-10-27 05:30:00|863.3|862.3|865.3|864.3|865.3|864.3|863.3|862.3|39
1666848900000|2022-10-27 05:35:00|865|864|866.4|865.4|866.6|865.6|865|864|130
1666849200000|2022-10-27 05:40:00|866.2|865.2|867.3|866.3|867.4|866.4|866.1|865.1|190
1666849500000|2022-10-27 05:45:00|867.5|866.5|867.8|866.8|868.5|867.5|867.5|866.5|302
1666849800000|2022-10-27 05:50:00|867.9|866.9|867.8|866.8|868.3|867.3|867.4|866.4|71
1666850100000|2022-10-27 05:55:00|867.9|866.9|867.2|866.2|868|867|867|866|72
1666850400000|2022-10-27 06:00:00|867.1|866.1|865.9|864.9|867.4|866.4|865.9|864.9|159
1666850700000|2022-10-27 06:05:00|866|865|864.4|863.4|866|865|864.4|863.4|127
1666851000000|2022-10-27 06:10:00|864.5|863.5|864|863|864.6|863.6|863.7|862.7|47
1666851300000|2022-10-27 06:15:00|863.8|862.8|863.8|862.8|864.1|863.1|863.3|862.3|38
1666851600000|2022-10-27 06:20:00|864.1|863.1|862.1|861.1|864.1|863.1|862|861|198
1666851900000|2022-10-27 06:25:00|861.9|860.9|862.7|861.7|862.9|861.9|861.7|860.7|49
1666852200000|2022-10-27 06:30:00|862.6|861.6|860.6|859.6|862.6|861.6|860.6|859.6|65
1666852500000|2022-10-27 06:35:00|860.8|859.8|860.7|859.7|861.3|860.3|860.5|859.5|65
1666852800000|2022-10-27 06:40:00|860.8|859.8|860.1|859.1|861.3|860.3|860|859|139
1666853100000|2022-10-27 06:45:00|860.3|859.3|860.4|859.4|860.8|859.8|860.1|859.1|94
1666853400000|2022-10-27 06:50:00|860.5|859.5|860.4|859.4|860.9|859.9|860.2|859.2|246
1666853700000|2022-10-27 06:55:00|860.5|859.5|859|858|860.6|859.6|859|858|273
1666854000000|2022-10-27 07:00:00|859.2|858.2|860|859|860.4|859.4|858.7|857.7|745
1666854300000|2022-10-27 07:05:00|859.9|858.9|861.1|860.1|861.1|860.1|859.7|858.7|260
1666854600000|2022-10-27 07:10:00|861.2|860.2|859.7|858.7|861.5|860.5|859.7|858.7|238
1666854900000|2022-10-27 07:15:00|859.8|858.8|859.5|858.5|860.2|859.2|859.4|858.4|289
1666855200000|2022-10-27 07:20:00|859.7|858.7|859.2|858.2|860.4|859.4|859.2|858.2|283
1666855500000|2022-10-27 07:25:00|859.1|858.1|858.8|857.8|860|859|858.5|857.5|206
1666855800000|2022-10-27 07:30:00|858.9|857.9|858.8|857.8|859.1|858.1|858.4|857.4|262
1666856100000|2022-10-27 07:35:00|858.9|857.9|859.2|858.2|859.4|858.4|858.9|857.9|91
1666856400000|2022-10-27 07:40:00|859.1|858.1|859.5|858.5|859.5|858.5|859|858|109
1666856700000|2022-10-27 07:45:00|859.4|858.4|859.3|858.3|859.8|858.8|858.9|857.9|144
1666857000000|2022-10-27 07:50:00|859.2|858.2|859.6|858.6|859.7|858.7|859.2|858.2|154
1666857300000|2022-10-27 07:55:00|859.5|858.5|859.1|858.1|859.6|858.6|858.7|857.7|204
1666857600000|2022-10-27 08:00:00|859.2|858.2|859.1|858.1|859.5|858.5|858.4|857.4|288
1666857900000|2022-10-27 08:05:00|859.2|858.2|858.1|857.1|859.2|858.2|857.9|856.9|468
1666858200000|2022-10-27 08:10:00|858|857|859.4|858.4|859.4|858.4|857.8|856.8|256
1666858500000|2022-10-27 08:15:00|859.3|858.3|860.5|859.5|860.9|859.9|859.3|858.3|472
1666858800000|2022-10-27 08:20:00|860.6|859.6|859.3|858.3|860.7|859.7|859.3|858.3|160
1666859100000|2022-10-27 08:25:00|859.4|858.4|860|859|860.4|859.4|859.3|858.3|129
1666859400000|2022-10-27 08:30:00|859.7|858.7|859.9|858.9|860.2|859.2|859.7|858.7|170
1666859700000|2022-10-27 08:35:00|859.7|858.7|859.7|858.7|860.1|859.1|859.5|858.5|163
1666860000000|2022-10-27 08:40:00|859.5|858.5|859.5|858.5|859.6|858.6|858.8|857.8|221
1666860300000|2022-10-27 08:45:00|859.6|858.6|859.8|858.8|859.8|858.8|859.3|858.3|80
1666860600000|2022-10-27 08:50:00|859.6|858.6|859.3|858.3|859.9|858.9|859.2|858.2|84
1666860900000|2022-10-27 08:55:00|859.2|858.2|858.8|857.8|859.2|858.2|858.8|857.8|96
1666861200000|2022-10-27 09:00:00|858.9|857.9|858.7|857.7|859.2|858.2|858.6|857.6|187
1666861500000|2022-10-27 09:05:00|858.6|857.6|858.2|857.2|858.6|857.6|857.8|856.8|172
1666861800000|2022-10-27 09:10:00|858.1|857.1|857.5|856.5|858.2|857.2|857.5|856.5|105
1666862100000|2022-10-27 09:15:00|857.6|856.6|858.2|857.2|858.2|857.2|857.6|856.6|131
1666862400000|2022-10-27 09:20:00|858.1|857.1|858|857|858.6|857.6|857.9|856.9|126
1666862700000|2022-10-27 09:25:00|858.1|857.1|857.6|856.6|858.1|857.1|857.3|856.3|46
1666863000000|2022-10-27 09:30:00|857.4|856.4|857.4|856.4|858.1|857.1|857.1|856.1|110
1666863300000|2022-10-27 09:35:00|857.5|856.5|857|856|857.6|856.6|856.8|855.8|128
1666863600000|2022-10-27 09:40:00|857.1|856.1|857.4|856.4|857.7|856.7|857.1|856.1|229
1666863900000|2022-10-27 09:45:00|857.6|856.6|857.7|856.7|857.8|856.8|857.5|856.5|512
1666864200000|2022-10-27 09:50:00|857.9|856.9|858.7|857.7|859.2|858.2|857.9|856.9|402
1666864500000|2022-10-27 09:55:00|858.6|857.6|858.2|857.2|858.7|857.7|858.1|857.1|318
1666864800000|2022-10-27 10:00:00|858.1|857.1|858.5|857.5|858.5|857.5|858|857|147
1666865100000|2022-10-27 10:05:00|858.6|857.6|858.7|857.7|859|858|858.4|857.4|193
1666865400000|2022-10-27 10:10:00|858.8|857.8|859.2|858.2|859.2|858.2|858.8|857.8|116
1666865700000|2022-10-27 10:15:00|859.1|858.1|858.7|857.7|859.1|858.1|858.7|857.7|36
1666866000000|2022-10-27 10:20:00|859|858|858.3|857.3|859.1|858.1|858|857|50
1666866300000|2022-10-27 10:25:00|858.4|857.4|857.9|856.9|858.5|857.5|857.6|856.6|29
1666866600000|2022-10-27 10:30:00|857.7|856.7|858.4|857.4|858.4|857.4|857.7|856.7|37
1666866900000|2022-10-27 10:35:00|858.3|857.3|857.7|856.7|858.3|857.3|857.3|856.3|100
1666867200000|2022-10-27 10:40:00|857.8|856.8|856.8|855.8|857.8|856.8|856.7|855.7|166
1666867500000|2022-10-27 10:45:00|856.9|855.9|857.3|856.3|857.4|856.4|856.5|855.5|54
1666867800000|2022-10-27 10:50:00|857.2|856.2|856.9|855.9|857.2|856.2|856.2|855.2|585
1666868100000|2022-10-27 10:55:00|857.1|856.1|857|856|857.1|856.1|856.7|855.7|123
1666868400000|2022-10-27 11:00:00|856.9|855.9|857.4|856.4|857.8|856.8|856.8|855.8|133
1666868700000|2022-10-27 11:05:00|857.5|856.5|857.5|856.5|857.7|856.7|856.9|855.9|137
1666869000000|2022-10-27 11:10:00|857.8|856.8|858|857|858.2|857.2|857.7|856.7|73
1666869300000|2022-10-27 11:15:00|857.8|856.8|858.6|857.6|858.8|857.8|857.7|856.7|186
1666869600000|2022-10-27 11:20:00|858.5|857.5|859.1|858.1|859.1|858.1|858.2|857.2|258
1666869900000|2022-10-27 11:25:00|859|858|859.2|858.2|859.2|858.2|858.6|857.6|175
1666870200000|2022-10-27 11:30:00|859|858|859.1|858.1|859.1|858.1|858.6|857.6|113
1666870500000|2022-10-27 11:35:00|859|858|858.7|857.7|859|858|858.5|857.5|88
1666870800000|2022-10-27 11:40:00|858.9|857.9|858.1|857.1|859.1|858.1|858|857|85
1666871100000|2022-10-27 11:45:00|858.2|857.2|858|857|858.2|857.2|858|857|155
1666871400000|2022-10-27 11:50:00|857.9|856.9|857.8|856.8|858.1|857.1|857.7|856.7|87
1666871700000|2022-10-27 11:55:00|857.9|856.9|858.1|857.1|858.1|857.1|857.7|856.7|408
1666872000000|2022-10-27 12:00:00|858|857|858|857|858.2|857.2|857.7|856.7|135
1666872300000|2022-10-27 12:05:00|857.9|856.9|857.6|856.6|858.1|857.1|857.6|856.6|182
1666872600000|2022-10-27 12:10:00|857.5|856.5|858|857|858.1|857.1|857.4|856.4|356
1666872900000|2022-10-27 12:15:00|858.1|857.1|858.1|857.1|858.6|857.6|857.2|856.2|563
1666873200000|2022-10-27 12:20:00|857.8|856.8|858.6|857.6|858.6|857.6|857.4|856.4|753
1666873500000|2022-10-27 12:25:00|858.3|857.3|857.9|856.9|858.7|857.7|857.8|856.8|265
1666873800000|2022-10-27 12:30:00|858.4|857.4|859.9|858.9|862.3|861.3|857.8|856.8|774
1666874100000|2022-10-27 12:35:00|860|859|859.1|858.1|860.9|859.9|858.9|857.9|344
1666874400000|2022-10-27 12:40:00|859.2|858.2|860.5|859.5|860.6|859.6|859.2|858.2|154
1666874700000|2022-10-27 12:45:00|860.6|859.6|860.2|859.2|861.7|860.7|859.1|858.1|284
1666875000000|2022-10-27 12:50:00|860.3|859.3|859.9|858.9|860.5|859.5|859.5|858.5|468
1666875300000|2022-10-27 12:55:00|859.8|858.8|861.7|860.7|861.9|860.9|859.8|858.8|360
1666875600000|2022-10-27 13:00:00|861.8|860.8|861.2|860.2|862.2|861.2|860.1|859.1|395
1666875900000|2022-10-27 13:05:00|861.1|860.1|861.6|860.6|861.8|860.8|860.9|859.9|119
1666876200000|2022-10-27 13:10:00|861.7|860.7|861|860|861.8|860.8|860.8|859.8|206
1666876500000|2022-10-27 13:15:00|861.1|860.1|861.7|860.7|862.7|861.7|860.9|859.9|419
1666876800000|2022-10-27 13:20:00|861.6|860.6|860.7|859.7|862.2|861.2|860.4|859.4|414
1666877100000|2022-10-27 13:25:00|860.8|859.8|859.9|858.9|861.3|860.3|859.9|858.9|447
1666877400000|2022-10-27 13:30:00|859.7|859.2|860.3|859.8|862.1|861.6|859.5|859|4120
1666877700000|2022-10-27 13:35:00|860.2|859.7|862.3|861.8|863|862.5|860.1|859.6|2375
1666878000000|2022-10-27 13:40:00|862.4|861.9|863.3|862.8|863.4|862.9|861.2|860.7|2261
1666878300000|2022-10-27 13:45:00|863.4|862.9|860|859.5|863.9|863.4|859.8|859.3|1893
1666878600000|2022-10-27 13:50:00|859.9|859.4|858.8|858.3|860.4|859.9|857.9|857.4|1762
1666878900000|2022-10-27 13:55:00|858.7|858.2|860.3|859.8|860.4|859.9|858.3|857.8|2028
1666879200000|2022-10-27 14:00:00|860|859.5|861.5|861|861.5|861|859.5|859|2042
1666879500000|2022-10-27 14:05:00|861.6|861.1|863.8|863.3|864|863.5|861.6|861.1|2339
1666879800000|2022-10-27 14:10:00|863.9|863.4|864.8|864.3|865.2|864.7|862.4|861.9|1665
1666880100000|2022-10-27 14:15:00|864.7|864.2|865.1|864.6|865.7|865.2|864.4|863.9|957
1666880400000|2022-10-27 14:20:00|865.2|864.7|865.6|865.1|865.7|865.2|864.8|864.3|1531
1666880700000|2022-10-27 14:25:00|865.7|865.2|866.8|866.3|866.8|866.3|865.4|864.9|2028
1666881000000|2022-10-27 14:30:00|866.7|866.2|866.7|866.2|867.9|867.4|866.3|865.8|3553
1666881300000|2022-10-27 14:35:00|866.6|866.1|865.2|864.7|866.9|866.4|864.9|864.4|745
1666881600000|2022-10-27 14:40:00|865.3|864.8|864|863.5|865.3|864.8|863.7|863.2|2707
1666881900000|2022-10-27 14:45:00|863.9|863.4|864.3|863.8|865.1|864.6|863.8|863.3|2067
1666882200000|2022-10-27 14:50:00|864.1|863.6|865.8|865.3|866|865.5|864.1|863.6|1424
1666882500000|2022-10-27 14:55:00|865.7|865.2|864.2|863.7|865.9|865.4|864.2|863.7|1341
1666882800000|2022-10-27 15:00:00|864.3|863.8|865.5|865|865.9|865.4|863.9|863.4|1531
1666883100000|2022-10-27 15:05:00|865.4|864.9|866.5|866|866.5|866|865.1|864.6|999
1666883400000|2022-10-27 15:10:00|866.4|865.9|866.6|866.1|867.3|866.8|866|865.5|1637
1666883700000|2022-10-27 15:15:00|866.5|866|865.4|864.9|866.7|866.2|865.1|864.6|931
1666884000000|2022-10-27 15:20:00|865.3|864.8|866.3|865.8|866.3|865.8|865.1|864.6|951
1666884300000|2022-10-27 15:25:00|866.4|865.9|866.4|865.9|866.6|866.1|865.7|865.2|2409
1666884600000|2022-10-27 15:30:00|866.3|865.8|866.1|865.6|867|866.5|865.1|864.6|1724
1666884900000|2022-10-27 15:35:00|866|865.5|864.3|863.8|866.9|866.4|864|863.5|1464
1666885200000|2022-10-27 15:40:00|864.4|863.9|863.7|863.2|864.8|864.3|863.3|862.8|571
1666885500000|2022-10-27 15:45:00|863.8|863.3|863.8|863.3|864.1|863.6|863.1|862.6|733
1666885800000|2022-10-27 15:50:00|863.9|863.4|863.8|863.3|864.1|863.6|863.1|862.6|797
1666886100000|2022-10-27 15:55:00|864|863.5|862.9|862.4|864.1|863.6|862.7|862.2|865
1666886400000|2022-10-27 16:00:00|862.8|862.3|864|863.5|864.2|863.7|862.3|861.8|746
1666886700000|2022-10-27 16:05:00|863.9|863.4|863.8|863.3|864.5|864|863.6|863.1|649
1666887000000|2022-10-27 16:10:00|863.7|863.2|863.8|863.3|864|863.5|863.3|862.8|533
1666887300000|2022-10-27 16:15:00|863.9|863.4|863.3|862.8|864.4|863.9|863.3|862.8|519
1666887600000|2022-10-27 16:20:00|863.2|862.7|862.9|862.4|863.4|862.9|862.6|862.1|522
1666887900000|2022-10-27 16:25:00|863|862.5|861.2|860.7|863|862.5|861.2|860.7|581
1666888200000|2022-10-27 16:30:00|861.1|860.6|862|861.5|862.2|861.7|861.1|860.6|449
1666888500000|2022-10-27 16:35:00|862.1|861.6|861.7|861.2|862.2|861.7|861.6|861.1|424
1666888800000|2022-10-27 16:40:00|861.6|861.1|861.6|861.1|862.2|861.7|861.5|861|347
1666889100000|2022-10-27 16:45:00|861.5|861|862.2|861.7|862.4|861.9|861.4|860.9|535
1666889400000|2022-10-27 16:50:00|862.1|861.6|862.2|861.7|862.6|862.1|862|861.5|290
1666889700000|2022-10-27 16:55:00|862.3|861.8|862.5|862|862.7|862.2|861.9|861.4|260
1666890000000|2022-10-27 17:00:00|862.6|862.1|862.5|862|862.9|862.4|862|861.5|419
1666890300000|2022-10-27 17:05:00|862.6|862.1|864.4|863.9|864.4|863.9|862.5|862|345
1666890600000|2022-10-27 17:10:00|864.5|864|864.3|863.8|864.6|864.1|863.9|863.4|582
1666890900000|2022-10-27 17:15:00|864.4|863.9|864.2|863.7|864.6|864.1|863.5|863|1949
1666891200000|2022-10-27 17:20:00|864.1|863.6|864.1|863.6|864.6|864.1|864.1|863.6|316
1666891500000|2022-10-27 17:25:00|864.2|863.7|863.7|863.2|864.3|863.8|863.6|863.1|523
1666891800000|2022-10-27 17:30:00|863.8|863.3|863.2|862.7|863.9|863.4|863.2|862.7|466
1666892100000|2022-10-27 17:35:00|863.3|862.8|862.9|862.4|863.6|863.1|862.9|862.4|399
1666892400000|2022-10-27 17:40:00|863|862.5|863.4|862.9|863.6|863.1|862.9|862.4|262
1666892700000|2022-10-27 17:45:00|863.3|862.8|863.1|862.6|863.6|863.1|862.7|862.2|310
1666893000000|2022-10-27 17:50:00|863|862.5|862.2|861.7|863|862.5|862.2|861.7|336
1666893300000|2022-10-27 17:55:00|862.3|861.8|862.2|861.7|862.7|862.2|862.1|861.6|297
1666893600000|2022-10-27 18:00:00|862.3|861.8|862.3|861.8|862.4|861.9|862|861.5|972
1666893900000|2022-10-27 18:05:00|862.4|861.9|861.8|861.3|862.6|862.1|861.8|861.3|691
1666894200000|2022-10-27 18:10:00|861.7|861.2|861.5|861|861.7|861.2|861.1|860.6|170
1666894500000|2022-10-27 18:15:00|861.6|861.1|861.6|861.1|861.7|861.2|861.4|860.9|271
1666894800000|2022-10-27 18:20:00|861.7|861.2|861.8|861.3|861.8|861.3|861.5|861|187
1666895100000|2022-10-27 18:25:00|861.7|861.2|861.4|860.9|861.7|861.2|861.4|860.9|560
1666895400000|2022-10-27 18:30:00|861.3|860.8|861.5|861|861.6|861.1|861|860.5|355
1666895700000|2022-10-27 18:35:00|861.4|860.9|861.2|860.7|861.4|860.9|861.2|860.7|204
1666896000000|2022-10-27 18:40:00|861.3|860.8|860.9|860.4|861.4|860.9|860.9|860.4|187
1666896300000|2022-10-27 18:45:00|861|860.5|860.6|860.1|861|860.5|860.4|859.9|327
1666896600000|2022-10-27 18:50:00|860.7|860.2|860.6|860.1|860.7|860.2|860.2|859.7|283
1666896900000|2022-10-27 18:55:00|860.5|860|859.9|859.4|860.5|860|859.8|859.3|344
1666897200000|2022-10-27 19:00:00|860|859.5|860.7|860.2|860.9|860.4|860|859.5|269
1666897500000|2022-10-27 19:05:00|860.6|860.1|859.7|859.2|860.7|860.2|859.7|859.2|1032
1666897800000|2022-10-27 19:10:00|859.8|859.3|860.2|859.7|860.4|859.9|859.3|858.8|399
1666898100000|2022-10-27 19:15:00|860.3|859.8|860.4|859.9|860.7|860.2|860.2|859.7|387
1666898400000|2022-10-27 19:20:00|860.5|860|860.5|860|860.8|860.3|860.3|859.8|466
1666898700000|2022-10-27 19:25:00|860.6|860.1|860.3|859.8|860.6|860.1|859.9|859.4|725
1666899000000|2022-10-27 19:30:00|860.2|859.7|860.7|860.2|861.1|860.6|860|859.5|822
1666899300000|2022-10-27 19:35:00|860.6|860.1|860.2|859.7|860.7|860.2|860|859.5|458
1666899600000|2022-10-27 19:40:00|860.3|859.8|861|860.5|862|861.5|860.2|859.7|1141
1666899900000|2022-10-27 19:45:00|860.9|860.4|860|859.5|861.1|860.6|860|859.5|632
1666900200000|2022-10-27 19:50:00|859.9|859.4|859|858.5|860.3|859.8|858.9|858.4|1155
1666900500000|2022-10-27 19:55:00|858.9|858.4|859|858.5|859.2|858.7|858.4|857.9|6533
1666900800000|2022-10-27 20:00:00|859.2|858.2|857.6|856.6|859.7|858.7|856.5|855.5|2375
1666901100000|2022-10-27 20:05:00|857.3|856.3|856.2|855.2|857.6|856.6|856.2|855.2|195
1666901400000|2022-10-27 20:10:00|856|855|855.7|854.7|856.7|855.7|855.7|854.7|466
1666901700000|2022-10-27 20:15:00|855.8|854.8|856.1|855.1|856.1|855.1|855.3|854.3|139
1666902000000|2022-10-27 20:20:00|855.6|854.6|855.1|854.1|855.6|854.6|854.9|853.9|26
1666902300000|2022-10-27 20:25:00|855.2|854.2|854.8|853.8|855.5|854.5|854.7|853.7|96
1666902600000|2022-10-27 20:30:00|855.2|854.2|857.7|856.7|857.7|856.7|854.5|853.5|85
1666902900000|2022-10-27 20:35:00|857.4|856.4|856.8|855.8|858|857|856.3|855.3|44
1666903200000|2022-10-27 20:40:00|857.5|856.5|857.4|856.4|858.4|857.4|856.8|855.8|21
1666903500000|2022-10-27 20:45:00|856.8|855.8|857.4|856.4|858.3|857.3|856.8|855.8|43
1666903800000|2022-10-27 20:50:00|857.2|856.2|857|856|857.5|856.5|857|856|19
1666904100000|2022-10-27 20:55:00|857.6|856.6|856|855|857.8|856.8|856|855|92
1666904400000|2022-10-27 21:00:00|855.9|854.9|855.6|854.6|855.9|854.9|855.6|854.6|10
1666905300000|2022-10-27 21:15:00|857.5|856.5|857.5|856.5|857.5|856.5|857.5|856.5|2
1666905900000|2022-10-27 21:25:00|857.8|856.8|857.8|856.8|857.8|856.8|857.8|856.8|8
1666908000000|2022-10-27 22:00:00|857.6|855.6|857.8|855.8|858.6|856.6|857.4|855.4|0
1666908300000|2022-10-27 22:05:00|857.9|855.9|859.5|857.5|859.5|857.5|857.5|855.5|0
1666908600000|2022-10-27 22:10:00|859.6|857.6|858.7|856.7|860.3|858.3|858.6|856.6|0
1666908900000|2022-10-27 22:15:00|858.6|856.6|858.1|856.1|859.1|857.1|858|856|0
1666909200000|2022-10-27 22:20:00|858.2|856.2|858.6|856.6|858.9|856.9|858.1|856.1|0
1666909500000|2022-10-27 22:25:00|858.5|856.5|858.6|856.6|858.7|856.7|858.3|856.3|0
1666909800000|2022-10-27 22:30:00|858.7|856.7|858.9|856.9|858.9|856.9|858.3|856.3|0
1666910100000|2022-10-27 22:35:00|858.8|856.8|858.6|856.6|858.8|856.8|858.3|856.3|0
1666910400000|2022-10-27 22:40:00|858.7|856.7|859.6|857.6|859.9|857.9|858.6|856.6|0
1666910700000|2022-10-27 22:45:00|859.5|857.5|859.1|857.1|859.5|857.5|858.5|856.5|0
1666911000000|2022-10-27 22:50:00|859|857|858.8|856.8|859.1|857.1|858.5|856.5|0
1666911300000|2022-10-27 22:55:00|858.9|856.9|858.6|856.6|859.1|857.1|858.4|856.4|0
1666911600000|2022-10-27 23:00:00|858.5|856.5|858.1|856.1|858.6|856.6|857.8|855.8|0
1666911900000|2022-10-27 23:05:00|858.2|856.2|858.5|856.5|858.7|856.7|858.2|856.2|0
1666912200000|2022-10-27 23:10:00|858.4|856.4|859|857|859.1|857.1|858.3|856.3|0
1666912500000|2022-10-27 23:15:00|859.1|857.1|858.7|856.7|859.3|857.3|858.7|856.7|0
1666912800000|2022-10-27 23:20:00|858.6|856.6|858.2|856.2|858.6|856.6|858.1|856.1|0
1666913100000|2022-10-27 23:25:00|858.3|856.3|858.5|856.5|858.6|856.6|858.2|856.2|0
1666913400000|2022-10-27 23:30:00|858.4|856.4|858.4|856.4|858.6|856.6|857.6|855.6|0
1666913700000|2022-10-27 23:35:00|858.5|856.5|857.9|855.9|858.5|856.5|857.7|855.7|0
1666914000000|2022-10-27 23:40:00|858|856|858.5|856.5|858.6|856.6|857.9|855.9|0
1666914300000|2022-10-27 23:45:00|858.6|856.6|857.8|855.8|858.6|856.6|857.8|855.8|0
1666914600000|2022-10-27 23:50:00|857.7|855.7|857.8|855.8|858|856|857.7|855.7|0
1666914900000|2022-10-27 23:55:00|857.9|855.9|857.6|855.6|857.9|855.9|857.3|855.3|0
1666915200000|2022-10-28 00:00:00|857.7|855.7|856.7|855.7|858.2|857.2|856.5|855.5|12
1666915500000|2022-10-28 00:05:00|857.6|856.6|856.6|855.6|858.2|857.2|856.6|855.6|62
1666915800000|2022-10-28 00:10:00|856.1|855.1|856.6|855.6|856.6|855.6|856.1|855.1|2
1666916100000|2022-10-28 00:15:00|856.7|855.7|856.3|855.3|856.7|855.7|856.3|855.3|12
1666916400000|2022-10-28 00:20:00|856|855|856.3|855.3|856.3|855.3|855.9|854.9|6
1666916700000|2022-10-28 00:25:00|856.8|855.8|856.7|855.7|856.8|855.8|856.7|855.7|2
1666917000000|2022-10-28 00:30:00|857|856|857.8|856.8|857.8|856.8|856.8|855.8|6
1666917300000|2022-10-28 00:35:00|857.5|856.5|857.4|856.4|857.5|856.5|857.4|856.4|6
1666917600000|2022-10-28 00:40:00|857.5|856.5|857.3|856.3|857.5|856.5|857.1|856.1|4
1666917900000|2022-10-28 00:45:00|856.9|855.9|857|856|857.1|856.1|856.8|855.8|16
1666918200000|2022-10-28 00:50:00|857.3|856.3|857.5|856.5|857.7|856.7|857.3|856.3|10
1666918500000|2022-10-28 00:55:00|857.8|856.8|857.7|856.7|857.8|856.8|857.6|856.6|4
1666918800000|2022-10-28 01:00:00|857.8|856.8|858|857|858.2|857.2|857.5|856.5|73
1666919100000|2022-10-28 01:05:00|858.2|857.2|858.2|857.2|858.2|857.2|857.8|856.8|26
1666919400000|2022-10-28 01:10:00|858.4|857.4|859|858|859.5|858.5|858.4|857.4|50
1666919700000|2022-10-28 01:15:00|859.5|858.5|859.3|858.3|860|859|858.1|857.1|88
1666920000000|2022-10-28 01:20:00|859.1|858.1|859.1|858.1|859.1|858.1|858.6|857.6|34
1666920300000|2022-10-28 01:25:00|859|858|859.1|858.1|859.3|858.3|858.8|857.8|17
1666920600000|2022-10-28 01:30:00|859.3|858.3|855.9|854.9|859.3|858.3|855.9|854.9|64
1666920900000|2022-10-28 01:35:00|856.1|855.1|857.3|856.3|857.3|856.3|855.9|854.9|45
1666921200000|2022-10-28 01:40:00|857.1|856.1|858.6|857.6|859.3|858.3|857.1|856.1|27
1666921500000|2022-10-28 01:45:00|858.8|857.8|858.5|857.5|859.5|858.5|858.5|857.5|17
1666921800000|2022-10-28 01:50:00|858.3|857.3|858.2|857.2|859.2|858.2|858|857|33
1666922100000|2022-10-28 01:55:00|858.4|857.4|859.1|858.1|859.6|858.6|858.2|857.2|54
1666922400000|2022-10-28 02:00:00|858.6|857.6|858.2|857.2|859.6|858.6|858.1|857.1|42
1666922700000|2022-10-28 02:05:00|857.9|856.9|857.6|856.6|858|857|857|856|15
1666923000000|2022-10-28 02:10:00|857.9|856.9|856.8|855.8|858.8|857.8|856.8|855.8|44
1666923300000|2022-10-28 02:15:00|856.6|855.6|857.2|856.2|857.3|856.3|856.1|855.1|23
1666923600000|2022-10-28 02:20:00|856.9|855.9|856.2|855.2|857|856|856|855|22
1666923900000|2022-10-28 02:25:00|855.8|854.8|855.1|854.1|855.9|854.9|854.8|853.8|19
1666924200000|2022-10-28 02:30:00|855.3|854.3|854.4|853.4|856|855|854.4|853.4|68
1666924500000|2022-10-28 02:35:00|854.7|853.7|853.5|852.5|854.9|853.9|853.4|852.4|106
1666924800000|2022-10-28 02:40:00|853.2|852.2|853.8|852.8|854.6|853.6|853.2|852.2|70
1666925100000|2022-10-28 02:45:00|853.6|852.6|852.1|851.1|853.8|852.8|851.9|850.9|55
1666925400000|2022-10-28 02:50:00|852.3|851.3|852.9|851.9|853.3|852.3|852.1|851.1|59
1666925700000|2022-10-28 02:55:00|852.7|851.7|853.4|852.4|853.6|852.6|852.7|851.7|98
1666926000000|2022-10-28 03:00:00|853.3|852.3|853|852|854.1|853.1|852.8|851.8|63
1666926300000|2022-10-28 03:05:00|852.8|851.8|853.3|852.3|853.6|852.6|852.2|851.2|18
1666926600000|2022-10-28 03:10:00|853.4|852.4|852.8|851.8|854.1|853.1|852.8|851.8|52
1666926900000|2022-10-28 03:15:00|853|852|852.3|851.3|853|852|852.1|851.1|24
1666927200000|2022-10-28 03:20:00|852.5|851.5|852.4|851.4|853|852|852.3|851.3|14
1666927500000|2022-10-28 03:25:00|852.8|851.8|852.1|851.1|853.1|852.1|852.1|851.1|36
1666927800000|2022-10-28 03:30:00|852.2|851.2|852.6|851.6|852.8|851.8|852.1|851.1|16
1666928100000|2022-10-28 03:35:00|852.7|851.7|852.4|851.4|852.7|851.7|852.1|851.1|20
1666928400000|2022-10-28 03:40:00|852.6|851.6|852.6|851.6|853.3|852.3|852.5|851.5|64
1666928700000|2022-10-28 03:45:00|852.7|851.7|851.7|850.7|853.1|852.1|851.7|850.7|41
1666929000000|2022-10-28 03:50:00|851.9|850.9|851.7|850.7|851.9|850.9|851.1|850.1|58
1666929300000|2022-10-28 03:55:00|851.9|850.9|851.9|850.9|851.9|850.9|851.3|850.3|43
1666929600000|2022-10-28 04:00:00|851.8|850.8|852.3|851.3|852.5|851.5|851.8|850.8|32
1666929900000|2022-10-28 04:05:00|852.2|851.2|851.9|850.9|852.2|851.2|851.7|850.7|27
1666930200000|2022-10-28 04:10:00|852|851|851.8|850.8|852.1|851.1|851.8|850.8|15
1666930500000|2022-10-28 04:15:00|851.9|850.9|851.9|850.9|852.2|851.2|851.9|850.9|17
1666930800000|2022-10-28 04:20:00|851.7|850.7|850.8|849.8|851.7|850.7|850.8|849.8|12
1666931100000|2022-10-28 04:25:00|850.5|849.5|851|850|851.1|850.1|850.5|849.5|13
1666931400000|2022-10-28 04:30:00|850.7|849.7|850.7|849.7|850.8|849.8|850.3|849.3|24
1666931700000|2022-10-28 04:35:00|850.6|849.6|850.5|849.5|850.7|849.7|850.4|849.4|11
1666932000000|2022-10-28 04:40:00|850.7|849.7|850.7|849.7|851|850|850.7|849.7|14
1666932300000|2022-10-28 04:45:00|850.8|849.8|850.6|849.6|850.8|849.8|850.4|849.4|11
1666932600000|2022-10-28 04:50:00|850.9|849.9|850.7|849.7|851.1|850.1|850.7|849.7|20
1666932900000|2022-10-28 04:55:00|850.9|849.9|850.8|849.8|850.9|849.9|850.7|849.7|17
1666933200000|2022-10-28 05:00:00|850.9|849.9|849.9|848.9|850.9|849.9|849.4|848.4|205
1666933500000|2022-10-28 05:05:00|850.2|849.2|848.8|847.8|850.2|849.2|848.4|847.4|270
1666933800000|2022-10-28 05:10:00|848.7|847.7|848.3|847.3|848.9|847.9|847.8|846.8|74
1666934100000|2022-10-28 05:15:00|848.4|847.4|848.3|847.3|849|848|848.3|847.3|60
1666934400000|2022-10-28 05:20:00|848.4|847.4|848.7|847.7|848.7|847.7|848|847|70
1666934700000|2022-10-28 05:25:00|848.8|847.8|848.3|847.3|849.2|848.2|848.2|847.2|100
1666935000000|2022-10-28 05:30:00|848.4|847.4|848.3|847.3|849|848|847.7|846.7|137
1666935300000|2022-10-28 05:35:00|848.4|847.4|846.8|845.8|848.7|847.7|846.7|845.7|149
1666935600000|2022-10-28 05:40:00|846.7|845.7|846.1|845.1|847.3|846.3|846.1|845.1|167
1666935900000|2022-10-28 05:45:00|846.2|845.2|846.3|845.3|847|846|846.1|845.1|205
1666936200000|2022-10-28 05:50:00|846.5|845.5|847.4|846.4|847.5|846.5|846.3|845.3|215
1666936500000|2022-10-28 05:55:00|847.5|846.5|847.2|846.2|847.8|846.8|846.9|845.9|105
1666936800000|2022-10-28 06:00:00|847.1|846.1|847.8|846.8|848.3|847.3|846.9|845.9|101
1666937100000|2022-10-28 06:05:00|848|847|846.8|845.8|848|847|846.4|845.4|84
1666937400000|2022-10-28 06:10:00|846.7|845.7|845.9|844.9|846.7|845.7|845.1|844.1|79
1666937700000|2022-10-28 06:15:00|845.8|844.8|845.4|844.4|845.9|844.9|845|844|110
1666938000000|2022-10-28 06:20:00|845.6|844.6|845.6|844.6|846|845|845.4|844.4|120
1666938300000|2022-10-28 06:25:00|845.8|844.8|846.1|845.1|846.3|845.3|845.3|844.3|57
1666938600000|2022-10-28 06:30:00|846|845|844.6|843.6|846|845|844.6|843.6|157
1666938900000|2022-10-28 06:35:00|844.8|843.8|844.9|843.9|845.9|844.9|844.6|843.6|71
1666939200000|2022-10-28 06:40:00|845|844|845.4|844.4|845.6|844.6|844.8|843.8|77
1666939500000|2022-10-28 06:45:00|845.2|844.2|844.2|843.2|845.2|844.2|844.2|843.2|102
1666939800000|2022-10-28 06:50:00|844.3|843.3|844.8|843.8|845|844|844|843|152
1666940100000|2022-10-28 06:55:00|845|844|844.4|843.4|845.1|844.1|843.6|842.6|159
1666940400000|2022-10-28 07:00:00|844.6|843.6|843.8|842.8|844.6|843.6|843.2|842.2|292
1666940700000|2022-10-28 07:05:00|843.7|842.7|844.7|843.7|844.9|843.9|843.6|842.6|265
1666941000000|2022-10-28 07:10:00|844.8|843.8|843.5|842.5|845|844|843.1|842.1|414
1666941300000|2022-10-28 07:15:00|843.6|842.6|843.1|842.1|843.9|842.9|842.9|841.9|186
1666941600000|2022-10-28 07:20:00|842.9|841.9|842.6|841.6|843.1|842.1|842.3|841.3|143
1666941900000|2022-10-28 07:25:00|842.3|841.3|842.6|841.6|842.9|841.9|842.3|841.3|97
1666942200000|2022-10-28 07:30:00|842.4|841.4|843.7|842.7|843.7|842.7|842.2|841.2|337
1666942500000|2022-10-28 07:35:00|843.6|842.6|843.9|842.9|844|843|843.4|842.4|172
1666942800000|2022-10-28 07:40:00|843.7|842.7|843.6|842.6|844.4|843.4|843.4|842.4|268
1666943100000|2022-10-28 07:45:00|843.5|842.5|843|842|843.5|842.5|842.8|841.8|133
1666943400000|2022-10-28 07:50:00|843.1|842.1|843.1|842.1|843.4|842.4|842.9|841.9|164
1666943700000|2022-10-28 07:55:00|842.9|841.9|843.2|842.2|843.5|842.5|842.7|841.7|120
1666944000000|2022-10-28 08:00:00|843.1|842.1|842.2|841.2|843.8|842.8|842|841|480
1666944300000|2022-10-28 08:05:00|842.1|841.1|843.8|842.8|843.8|842.8|842.1|841.1|407
1666944600000|2022-10-28 08:10:00|843.7|842.7|843.9|842.9|844.3|843.3|843.3|842.3|181
1666944900000|2022-10-28 08:15:00|844|843|843.8|842.8|844.2|843.2|843.8|842.8|64
1666945200000|2022-10-28 08:20:00|843.7|842.7|843.4|842.4|844|843|843.4|842.4|126
1666945500000|2022-10-28 08:25:00|843.5|842.5|843.5|842.5|844|843|843.3|842.3|308
1666945800000|2022-10-28 08:30:00|843.4|842.4|843.6|842.6|844.4|843.4|843.4|842.4|427
1666946100000|2022-10-28 08:35:00|843.7|842.7|843.4|842.4|843.8|842.8|843.4|842.4|152
1666946400000|2022-10-28 08:40:00|843.6|842.6|844|843|844.5|843.5|843.3|842.3|160
1666946700000|2022-10-28 08:45:00|844.2|843.2|844.9|843.9|845.1|844.1|844.2|843.2|160
1666947000000|2022-10-28 08:50:00|845.1|844.1|845.1|844.1|845.3|844.3|845|844|183
1666947300000|2022-10-28 08:55:00|845.2|844.2|844.5|843.5|845.2|844.2|844.4|843.4|170
1666947600000|2022-10-28 09:00:00|844.4|843.4|844.2|843.2|844.7|843.7|844|843|199
1666947900000|2022-10-28 09:05:00|844.1|843.1|843.8|842.8|844.3|843.3|843.8|842.8|135
1666948200000|2022-10-28 09:10:00|843.7|842.7|844.1|843.1|844.3|843.3|843.5|842.5|200
1666948500000|2022-10-28 09:15:00|844|843|844.5|843.5|844.5|843.5|843.4|842.4|238
1666948800000|2022-10-28 09:20:00|844.6|843.6|845.2|844.2|845.2|844.2|844.4|843.4|137
1666949100000|2022-10-28 09:25:00|845.4|844.4|845.3|844.3|845.5|844.5|845.1|844.1|241
1666949400000|2022-10-28 09:30:00|845.2|844.2|845.2|844.2|845.6|844.6|845.1|844.1|457
1666949700000|2022-10-28 09:35:00|845.3|844.3|844.8|843.8|845.3|844.3|844.6|843.6|266
1666950000000|2022-10-28 09:40:00|844.7|843.7|845.1|844.1|845.4|844.4|844.6|843.6|268
1666950300000|2022-10-28 09:45:00|845.2|844.2|845.6|844.6|845.7|844.7|845.2|844.2|141
1666950600000|2022-10-28 09:50:00|845.7|844.7|846|845|846.3|845.3|845.7|844.7|238
1666950900000|2022-10-28 09:55:00|846.1|845.1|846.7|845.7|846.7|845.7|845.9|844.9|90
1666951200000|2022-10-28 10:00:00|846.6|845.6|846.3|845.3|846.8|845.8|846.3|845.3|130
1666951500000|2022-10-28 10:05:00|846.2|845.2|846.7|845.7|846.9|845.9|846.2|845.2|464
1666951800000|2022-10-28 10:10:00|846.6|845.6|846|845|846.7|845.7|845.9|844.9|105
1666952100000|2022-10-28 10:15:00|845.9|844.9|845.8|844.8|846.1|845.1|845.6|844.6|143
1666952400000|2022-10-28 10:20:00|845.7|844.7|846.3|845.3|846.3|845.3|845.7|844.7|16
1666952700000|2022-10-28 10:25:00|846|845|846|845|846.1|845.1|845.9|844.9|42
1666953000000|2022-10-28 10:30:00|845.8|844.8|846.5|845.5|846.5|845.5|845.6|844.6|72
1666953300000|2022-10-28 10:35:00|846.6|845.6|846.5|845.5|846.7|845.7|846.4|845.4|141
1666953600000|2022-10-28 10:40:00|846.4|845.4|846.2|845.2|846.6|845.6|846.1|845.1|47
1666953900000|2022-10-28 10:45:00|846|845|845.8|844.8|846|845|845.5|844.5|65
1666954200000|2022-10-28 10:50:00|845.6|844.6|846|845|846|845|845.4|844.4|33
1666954500000|2022-10-28 10:55:00|846.1|845.1|846.3|845.3|846.3|845.3|845.9|844.9|216
1666954800000|2022-10-28 11:00:00|846.4|845.4|846.3|845.3|846.7|845.7|846.3|845.3|89
1666955100000|2022-10-28 11:05:00|846.2|845.2|845.6|844.6|846.3|845.3|845.4|844.4|56
1666955400000|2022-10-28 11:10:00|845.5|844.5|846.1|845.1|846.1|845.1|845.5|844.5|43
1666955700000|2022-10-28 11:15:00|846|845|846.8|845.8|846.8|845.8|845.8|844.8|74
1666956000000|2022-10-28 11:20:00|846.9|845.9|847.5|846.5|847.7|846.7|846.7|845.7|212
1666956300000|2022-10-28 11:25:00|847.6|846.6|847.9|846.9|848|847|847.3|846.3|100
1666956600000|2022-10-28 11:30:00|848|847|847.6|846.6|848|847|847.3|846.3|84
1666956900000|2022-10-28 11:35:00|847.5|846.5|847.8|846.8|848.5|847.5|847.5|846.5|170
1666957200000|2022-10-28 11:40:00|847.4|846.4|847.4|846.4|847.4|846.4|847.2|846.2|33
1666957500000|2022-10-28 11:45:00|847.3|846.3|847.9|846.9|848|847|847.3|846.3|120
1666957800000|2022-10-28 11:50:00|847.8|846.8|847.7|846.7|847.9|846.9|847.4|846.4|71
1666958100000|2022-10-28 11:55:00|847.6|846.6|847.2|846.2|847.8|846.8|847.2|846.2|101
1666958400000|2022-10-28 12:00:00|847.1|846.1|846.5|845.5|847.2|846.2|846|845|534
1666958700000|2022-10-28 12:05:00|846.4|845.4|845.8|844.8|846.6|845.6|845.3|844.3|210
1666959000000|2022-10-28 12:10:00|845.7|844.7|845.6|844.6|846.1|845.1|845.6|844.6|207
1666959300000|2022-10-28 12:15:00|845.7|844.7|846.1|845.1|846.2|845.2|845.5|844.5|317
1666959600000|2022-10-28 12:20:00|846.2|845.2|846.1|845.1|846.5|845.5|845.9|844.9|201
1666959900000|2022-10-28 12:25:00|846.2|845.2|844.7|843.7|846.2|845.2|844.7|843.7|164
1666960200000|2022-10-28 12:30:00|844.6|843.6|847.8|846.8|850.1|849.1|843.6|842.6|1046
1666960500000|2022-10-28 12:35:00|847.4|846.4|846.3|845.3|847.8|846.8|845.9|844.9|596
1666960800000|2022-10-28 12:40:00|846.2|845.2|845.9|844.9|846.8|845.8|845.4|844.4|427
1666961100000|2022-10-28 12:45:00|846.1|845.1|844.6|843.6|846.2|845.2|844|843|296
1666961400000|2022-10-28 12:50:00|844.5|843.5|845.5|844.5|845.9|844.9|844.4|843.4|161
1666961700000|2022-10-28 12:55:00|845.3|844.3|846.4|845.4|846.5|845.5|845.1|844.1|96
1666962000000|2022-10-28 13:00:00|846.3|845.3|846.6|845.6|846.7|845.7|845.9|844.9|312
1666962300000|2022-10-28 13:05:00|846.7|845.7|847.6|846.6|848.3|847.3|846.7|845.7|454
1666962600000|2022-10-28 13:10:00|847.7|846.7|847.9|846.9|848.3|847.3|847.6|846.6|412
1666962900000|2022-10-28 13:15:00|848|847|847.6|846.6|848|847|847.1|846.1|356
1666963200000|2022-10-28 13:20:00|847.7|846.7|847.4|846.4|847.8|846.8|847.3|846.3|287
1666963500000|2022-10-28 13:25:00|847.5|846.5|846.9|845.9|848.2|847.2|846.8|845.8|441
1666963800000|2022-10-28 13:30:00|846.7|846.2|848.2|847.7|849.1|848.6|846.4|845.9|4018
1666964100000|2022-10-28 13:35:00|848.4|847.9|849.6|849.1|849.8|849.3|847.9|847.4|2547
1666964400000|2022-10-28 13:40:00|849.7|849.2|848.6|848.1|850.4|849.9|848.2|847.7|2831
1666964700000|2022-10-28 13:45:00|848.5|848|848.7|848.2|849.4|848.9|848.2|847.7|1697
1666965000000|2022-10-28 13:50:00|848.6|848.1|848.7|848.2|849.2|848.7|847.6|847.1|1009
1666965300000|2022-10-28 13:55:00|848.6|848.1|847.8|847.3|849.4|848.9|847.5|847|1247
1666965600000|2022-10-28 14:00:00|848.2|847.7|847.7|847.2|850|849.5|847|846.5|2443
1666965900000|2022-10-28 14:05:00|847.8|847.3|847.3|846.8|849|848.5|847.2|846.7|1919
1666966200000|2022-10-28 14:10:00|847.4|846.9|846.8|846.3|847.7|847.2|845.1|844.6|2551
1666966500000|2022-10-28 14:15:00|846.7|846.2|847|846.5|847.9|847.4|846.5|846|1654
1666966800000|2022-10-28 14:20:00|846.9|846.4|846.8|846.3|847.3|846.8|846.3|845.8|1279
1666967100000|2022-10-28 14:25:00|846.7|846.2|848.7|848.2|849.1|848.6|846.7|846.2|1829
1666967400000|2022-10-28 14:30:00|848.6|848.1|847.6|847.1|849.4|848.9|847.6|847.1|1247
1666967700000|2022-10-28 14:35:00|847.5|847|847.7|847.2|847.9|847.4|846.9|846.4|787
1666968000000|2022-10-28 14:40:00|847.6|847.1|847.7|847.2|848|847.5|847.2|846.7|785
1666968300000|2022-10-28 14:45:00|847.8|847.3|848.5|848|849.1|848.6|847.7|847.2|1185
1666968600000|2022-10-28 14:50:00|848.6|848.1|848.4|847.9|848.6|848.1|847.6|847.1|1658
1666968900000|2022-10-28 14:55:00|848.3|847.8|848.6|848.1|848.9|848.4|848.1|847.6|1076
1666969200000|2022-10-28 15:00:00|848.7|848.2|848.5|848|849.4|848.9|848.1|847.6|1171
1666969500000|2022-10-28 15:05:00|848.6|848.1|849.5|849|849.7|849.2|848.2|847.7|1153
1666969800000|2022-10-28 15:10:00|849.6|849.1|849.8|849.3|850.7|850.2|849.3|848.8|1354
1666970100000|2022-10-28 15:15:00|849.7|849.2|849.7|849.2|849.8|849.3|848.9|848.4|1359
1666970400000|2022-10-28 15:20:00|849.8|849.3|849.2|848.7|850.3|849.8|849|848.5|1093
1666970700000|2022-10-28 15:25:00|849.1|848.6|848.6|848.1|849.3|848.8|848.5|848|1895
1666971000000|2022-10-28 15:30:00|848.5|848|848.6|848.1|849.3|848.8|848.5|848|1268
1666971300000|2022-10-28 15:35:00|848.7|848.2|849|848.5|849.1|848.6|848.2|847.7|939
1666971600000|2022-10-28 15:40:00|849.1|848.6|849.5|849|849.5|849|848.7|848.2|734
1666971900000|2022-10-28 15:45:00|849.4|848.9|849.3|848.8|850.1|849.6|849.2|848.7|731
1666972200000|2022-10-28 15:50:00|849.2|848.7|849|848.5|849.5|849|848.9|848.4|733
1666972500000|2022-10-28 15:55:00|849.2|848.7|848.4|847.9|849.2|848.7|848.2|847.7|706
1666972800000|2022-10-28 16:00:00|848.5|848|848.2|847.7|849.4|848.9|848.1|847.6|1071
1666973100000|2022-10-28 16:05:00|848.3|847.8|847.8|847.3|848.4|847.9|847.5|847|1014
1666973400000|2022-10-28 16:10:00|847.9|847.4|848.2|847.7|848.2|847.7|847.6|847.1|940
1666973700000|2022-10-28 16:15:00|848.3|847.8|848.8|848.3|849.1|848.6|848.3|847.8|993
1666974000000|2022-10-28 16:20:00|848.7|848.2|849.5|849|849.5|849|848.7|848.2|520
1666974300000|2022-10-28 16:25:00|849.4|848.9|849.9|849.4|850.1|849.6|849.3|848.8|599
1666974600000|2022-10-28 16:30:00|850|849.5|850.6|850.1|850.6|850.1|849.8|849.3|538
1666974900000|2022-10-28 16:35:00|850.5|850|850|849.5|850.5|850|849.9|849.4|745
1666975200000|2022-10-28 16:40:00|849.9|849.4|850.5|850|850.5|850|849.7|849.2|523
1666975500000|2022-10-28 16:45:00|850.4|849.9|850.9|850.4|850.9|850.4|850|849.5|608
1666975800000|2022-10-28 16:50:00|850.8|850.3|851.5|851|851.6|851.1|850.8|850.3|1029
1666976100000|2022-10-28 16:55:00|851.6|851.1|851.3|850.8|851.6|851.1|850.9|850.4|530
1666976400000|2022-10-28 17:00:00|851.4|850.9|851.3|850.8|851.5|851|851|850.5|452
1666976700000|2022-10-28 17:05:00|851.4|850.9|851.7|851.2|852|851.5|851.4|850.9|695
1666977000000|2022-10-28 17:10:00|851.8|851.3|851.8|851.3|852.2|851.7|851.6|851.1|572
1666977300000|2022-10-28 17:15:00|851.9|851.4|851.5|851|851.9|851.4|851.5|851|529
1666977600000|2022-10-28 17:20:00|851.4|850.9|851.5|851|851.7|851.2|851.2|850.7|290
1666977900000|2022-10-28 17:25:00|851.6|851.1|851.3|850.8|851.6|851.1|851.2|850.7|494
1666978200000|2022-10-28 17:30:00|851.4|850.9|851.6|851.1|851.6|851.1|851.3|850.8|416
1666978500000|2022-10-28 17:35:00|851.5|851|851.7|851.2|851.9|851.4|851.4|850.9|364
1666978800000|2022-10-28 17:40:00|851.6|851.1|851.4|850.9|851.7|851.2|851.3|850.8|223
1666979100000|2022-10-28 17:45:00|851.3|850.8|851.4|850.9|851.9|851.4|851.3|850.8|288
1666979400000|2022-10-28 17:50:00|851.5|851|851.4|850.9|851.6|851.1|851.3|850.8|232
1666979700000|2022-10-28 17:55:00|851.5|851|850.9|850.4|851.5|851|850.9|850.4|385
1666980000000|2022-10-28 18:00:00|850.8|850.3|851|850.5|851.6|851.1|850.8|850.3|599
1666980300000|2022-10-28 18:05:00|851.1|850.6|851.2|850.7|851.5|851|850.9|850.4|426
1666980600000|2022-10-28 18:10:00|851.1|850.6|851.6|851.1|851.6|851.1|851|850.5|230
1666980900000|2022-10-28 18:15:00|851.5|851|851.9|851.4|852.2|851.7|851.5|851|349
1666981200000|2022-10-28 18:20:00|852|851.5|851.7|851.2|852.1|851.6|851.6|851.1|213
1666981500000|2022-10-28 18:25:00|851.8|851.3|851.3|850.8|851.8|851.3|851.2|850.7|318
1666981800000|2022-10-28 18:30:00|851.2|850.7|851.8|851.3|851.9|851.4|851.2|850.7|388
1666982100000|2022-10-28 18:35:00|851.7|851.2|852.1|851.6|852.2|851.7|851.7|851.2|489
1666982400000|2022-10-28 18:40:00|852|851.5|852.1|851.6|852.4|851.9|851.9|851.4|380
1666982700000|2022-10-28 18:45:00|852.2|851.7|852.4|851.9|852.7|852.2|852.1|851.6|477
1666983000000|2022-10-28 18:50:00|852.5|852|852.4|851.9|852.8|852.3|852.4|851.9|431
1666983300000|2022-10-28 18:55:00|852.5|852|853.1|852.6|853.1|852.6|852.5|852|487
1666983600000|2022-10-28 19:00:00|853|852.5|852.7|852.2|853.4|852.9|852.6|852.1|398
1666983900000|2022-10-28 19:05:00|852.8|852.3|852.6|852.1|852.8|852.3|852.3|851.8|410
1666984200000|2022-10-28 19:10:00|852.7|852.2|853.1|852.6|853.2|852.7|852.7|852.2|344
1666984500000|2022-10-28 19:15:00|853.2|852.7|853.1|852.6|853.3|852.8|853|852.5|137
1666984800000|2022-10-28 19:20:00|853|852.5|853|852.5|853.1|852.6|852.8|852.3|204
1666985100000|2022-10-28 19:25:00|853.1|852.6|852.9|852.4|853.3|852.8|852.9|852.4|480
1666985400000|2022-10-28 19:30:00|853|852.5|853.2|852.7|853.3|852.8|852.9|852.4|208
1666985700000|2022-10-28 19:35:00|853.3|852.8|853.1|852.6|853.3|852.8|852.9|852.4|327
1666986000000|2022-10-28 19:40:00|853|852.5|853|852.5|853.3|852.8|852.9|852.4|678
1666986300000|2022-10-28 19:45:00|852.9|852.4|853|852.5|853.2|852.7|852.8|852.3|675
1666986600000|2022-10-28 19:50:00|852.9|852.4|853.7|853.2|853.8|853.3|852.8|852.3|825
1666986900000|2022-10-28 19:55:00|853.6|853.1|854.3|853.8|854.4|853.9|853.4|852.9|7415
1666987200000|2022-10-28 20:00:00|854.5|853.5|853.9|852.9|854.8|853.8|853.9|852.9|1429
1666987500000|2022-10-28 20:05:00|854|853|854.1|853.1|854.1|853.1|853.8|852.8|190
1666987800000|2022-10-28 20:10:00|853.9|852.9|854.5|853.5|854.5|853.5|853.8|852.8|198
1666988100000|2022-10-28 20:15:00|854.4|853.4|854.4|853.4|854.5|853.5|854.1|853.1|128
1666988400000|2022-10-28 20:20:00|854.3|853.3|855|854|855|854|854.3|853.3|15
1666988700000|2022-10-28 20:25:00|855.1|854.1|855.3|854.3|855.3|854.3|855.1|854.1|38
1666989000000|2022-10-28 20:30:00|855.2|854.2|855.1|854.1|855.2|854.2|855.1|854.1|15
1666989300000|2022-10-28 20:35:00|855|854|854.9|853.9|855|854|854.8|853.8|11
1666989600000|2022-10-28 20:40:00|854.8|853.8|854.8|853.8|854.9|853.9|854.8|853.8|14
1666989900000|2022-10-28 20:45:00|854.7|853.7|854.7|853.7|854.7|853.7|854.7|853.7|9
1666990200000|2022-10-28 20:50:00|854.8|853.8|855|854|855.1|854.1|854.8|853.8|8
1666990500000|2022-10-28 20:55:00|854.8|853.8|855.2|853.2|855.2|854.2|854.3|853.2|36
1667167500000|2022-10-30 22:05:00|851.3|849.3|850.9|849.9|851.3|850|850.7|848.7|3
1667167800000|2022-10-30 22:10:00|||||||||1
1667168100000|2022-10-30 22:15:00|851|850|851.3|850.3|851.5|850.5|850.8|849.8|11
1667168400000|2022-10-30 22:20:00|851.4|850.4|851.4|850.4|851.4|850.4|851.4|850.4|3
1667168700000|2022-10-30 22:25:00|851.5|850.5|851.5|850.5|851.5|850.5|851.5|850.5|1
1667169000000|2022-10-30 22:30:00|851.4|850.4|851.9|850.9|851.9|850.9|851.3|850.3|12
1667169600000|2022-10-30 22:40:00|852.1|851.1|851.9|850.9|852.1|851.1|851.9|850.9|10
1667170200000|2022-10-30 22:50:00|853|852|853|852|853|852|853|852|4
1667170500000|2022-10-30 22:55:00|852.7|851.7|852.7|851.7|852.7|851.7|852.7|851.7|1
1667172300000|2022-10-30 23:25:00|853.1|852.1|853.1|852.1|853.1|852.1|853.1|852.1|3
1667172600000|2022-10-30 23:30:00|853.4|852.4|853.4|852.4|853.4|852.4|853.4|852.4|3
1667173200000|2022-10-30 23:40:00|853.2|852.2|853.2|852.2|853.2|852.2|853.2|852.2|13
1667174100000|2022-10-30 23:55:00|852.3|851.3|853.4|852.4|853.4|852.4|851.9|850.9|4
1667174400000|2022-10-31 00:00:00|852.6|851.6|853.2|852.2|853.2|852.2|852.6|851.6|2
1667174700000|2022-10-31 00:05:00|853.7|852.7|852.8|851.8|853.7|852.7|852.8|851.8|20
1667175000000|2022-10-31 00:10:00|852.6|851.6|852.7|851.7|852.7|851.7|852.6|851.6|6
1667175300000|2022-10-31 00:15:00|852.8|851.8|852.2|851.2|852.8|851.8|852.2|851.2|26
1667175600000|2022-10-31 00:20:00|851.7|850.7|851.1|850.1|851.7|850.7|851.1|850.1|18
1667175900000|2022-10-31 00:25:00|851|850|850.4|849.4|851|850|850.3|849.3|23
1667176200000|2022-10-31 00:30:00|851.1|850.1|850.6|849.6|851.1|850.1|850.6|849.6|8
1667176500000|2022-10-31 00:35:00|850.5|849.5|850.3|849.3|850.5|849.5|850.3|849.3|3
1667176800000|2022-10-31 00:40:00|850.4|849.4|850|849|850.4|849.4|850|849|16
1667177100000|2022-10-31 00:45:00|849.9|848.9|849.3|848.3|849.9|848.9|848.7|847.7|90
1667177400000|2022-10-31 00:50:00|849.7|848.7|849.7|848.7|849.7|848.7|849.4|848.4|11
1667177700000|2022-10-31 00:55:00|850.3|849.3|849.8|848.8|850.3|849.3|849.8|848.8|2
1667178000000|2022-10-31 01:00:00|850|849|848.6|847.6|850|849|848.6|847.6|23
1667178300000|2022-10-31 01:05:00|848.8|847.8|848.4|847.4|849.1|848.1|848.3|847.3|15
1667178600000|2022-10-31 01:10:00|848.5|847.5|847|846|848.6|847.6|846.7|845.7|164
1667178900000|2022-10-31 01:15:00|847.1|846.1|845.1|844.1|847.1|846.1|843.4|842.4|172
1667179200000|2022-10-31 01:20:00|844.9|843.9|844.2|843.2|845.5|844.5|843.5|842.5|78
1667179500000|2022-10-31 01:25:00|844.5|843.5|843.8|842.8|845.3|844.3|843.8|842.8|59
1667179800000|2022-10-31 01:30:00|844|843|840.4|839.4|844.8|843.8|840.1|839.1|186
1667180100000|2022-10-31 01:35:00|840.3|839.3|843.2|842.2|844.4|843.4|840.3|839.3|100
1667180400000|2022-10-31 01:40:00|843.8|842.8|844|843|844.2|843.2|842.9|841.9|28
1667180700000|2022-10-31 01:45:00|843.9|842.9|844.2|843.2|845.6|844.6|843.9|842.9|144
1667181000000|2022-10-31 01:50:00|844.1|843.1|846.5|845.5|846.8|845.8|843.9|842.9|209
1667181300000|2022-10-31 01:55:00|846.8|845.8|847.7|846.7|848.3|847.3|846.5|845.5|292
1667181600000|2022-10-31 02:00:00|847.6|846.6|849.1|848.1|850.4|849.4|847.5|846.5|271
1667181900000|2022-10-31 02:05:00|847.8|846.8|846.1|845.1|847.8|846.8|846.1|845.1|71
1667182200000|2022-10-31 02:10:00|846|845|846.2|845.2|846.4|845.4|845.3|844.3|20
1667182500000|2022-10-31 02:15:00|847|846|846.7|845.7|847.1|846.1|846.3|845.3|43
1667182800000|2022-10-31 02:20:00|846.1|845.1|845.7|844.7|846.4|845.4|845.4|844.4|77
1667183100000|2022-10-31 02:25:00|845.5|844.5|846.1|845.1|847.4|846.4|845.4|844.4|61
1667183400000|2022-10-31 02:30:00|846.2|845.2|849.1|848.1|849.6|848.6|846.1|845.1|120
1667183700000|2022-10-31 02:35:00|849|848|849.8|848.8|850.6|849.6|849|848|197
1667184000000|2022-10-31 02:40:00|850|849|850.1|849.1|850.7|849.7|849.5|848.5|34
1667184300000|2022-10-31 02:45:00|849.4|848.4|850.3|849.3|850.3|849.3|849|848|45
1667184600000|2022-10-31 02:50:00|850.4|849.4|849|848|850.4|849.4|848.7|847.7|23
1667184900000|2022-10-31 02:55:00|848.5|847.5|848.2|847.2|848.6|847.6|847.9|846.9|60
1667185200000|2022-10-31 03:00:00|848.4|847.4|848.6|847.6|848.6|847.6|847.8|846.8|10
1667185500000|2022-10-31 03:05:00|848.5|847.5|849.8|848.8|850|849|848.5|847.5|41
1667185800000|2022-10-31 03:10:00|850.6|849.6|850.9|849.9|851.4|850.4|850.6|849.6|42
1667186100000|2022-10-31 03:15:00|850.6|849.6|849.4|848.4|850.6|849.6|849.4|848.4|15
1667186400000|2022-10-31 03:20:00|849.2|848.2|849.2|848.2|849.4|848.4|848.7|847.7|30
1667186700000|2022-10-31 03:25:00|849.1|848.1|848.5|847.5|849.8|848.8|848.5|847.5|50
1667187000000|2022-10-31 03:30:00|848.3|847.3|848.6|847.6|848.9|847.9|848.2|847.2|71
1667187300000|2022-10-31 03:35:00|848.5|847.5|848|847|848.9|847.9|848|847|49
1667187600000|2022-10-31 03:40:00|848.2|847.2|848.6|847.6|848.7|847.7|848.1|847.1|37
1667187900000|2022-10-31 03:45:00|848.3|847.3|849.6|848.6|849.6|848.6|848.3|847.3|33
1667188200000|2022-10-31 03:50:00|849.5|848.5|849.8|848.8|849.9|848.9|849.5|848.5|25
1667188500000|2022-10-31 03:55:00|850|849|849.9|848.9|850.2|849.2|849.8|848.8|23
1667188800000|2022-10-31 04:00:00|849.7|848.7|849.6|848.6|850.1|849.1|849.6|848.6|27
1667189100000|2022-10-31 04:05:00|849.7|848.7|849.4|848.4|850|849|849.4|848.4|26
1667189400000|2022-10-31 04:10:00|849.6|848.6|848.8|847.8|849.6|848.6|848.7|847.7|80
1667189700000|2022-10-31 04:15:00|848.7|847.7|848.7|847.7|848.9|847.9|848.6|847.6|49
1667190000000|2022-10-31 04:20:00|848.6|847.6|848.3|847.3|848.8|847.8|848.3|847.3|46
1667190300000|2022-10-31 04:25:00|848.4|847.4|848.3|847.3|848.7|847.7|848.2|847.2|32
1667190600000|2022-10-31 04:30:00|848.2|847.2|848.4|847.4|848.6|847.6|848.2|847.2|26
1667190900000|2022-10-31 04:35:00|848.3|847.3|848.6|847.6|848.7|847.7|848.3|847.3|25
1667191200000|2022-10-31 04:40:00|848.3|847.3|848.5|847.5|848.8|847.8|848.3|847.3|58
1667191500000|2022-10-31 04:45:00|848.6|847.6|848.2|847.2|848.7|847.7|848.2|847.2|21
1667191800000|2022-10-31 04:50:00|848|847|847.9|846.9|848.2|847.2|847.8|846.8|28
1667192100000|2022-10-31 04:55:00|847.8|846.8|848.1|847.1|848.1|847.1|847.6|846.6|36
1667192400000|2022-10-31 05:00:00|848.2|847.2|849.7|848.7|849.7|848.7|847.8|846.8|155
1667192700000|2022-10-31 05:05:00|849.6|848.6|851.5|850.5|852.6|851.6|849.5|848.5|515
1667193000000|2022-10-31 05:10:00|851.2|850.2|849.9|848.9|851.2|850.2|849.5|848.5|26
1667193300000|2022-10-31 05:15:00|849.7|848.7|849.1|848.1|849.7|848.7|848.9|847.9|43
1667193600000|2022-10-31 05:20:00|849.3|848.3|848.3|847.3|849.7|848.7|848.3|847.3|17
1667193900000|2022-10-31 05:25:00|848.1|847.1|848|847|848.1|847.1|847.9|846.9|8
1667194200000|2022-10-31 05:30:00|848.4|847.4|849|848|849.2|848.2|848.1|847.1|45
1667194500000|2022-10-31 05:35:00|849.2|848.2|848.3|847.3|849.7|848.7|848.3|847.3|134
1667194800000|2022-10-31 05:40:00|848.1|847.1|847.3|846.3|848.5|847.5|847.1|846.1|44
1667195100000|2022-10-31 05:45:00|847|846|844.7|843.7|847.2|846.2|844.7|843.7|255
1667195400000|2022-10-31 05:50:00|844.6|843.6|846.1|845.1|846.3|845.3|844.5|843.5|67
1667195700000|2022-10-31 05:55:00|846.2|845.2|846.4|845.4|846.5|845.5|845.3|844.3|46
1667196000000|2022-10-31 06:00:00|846.3|845.3|846.6|845.6|847|846|845.8|844.8|93
1667196300000|2022-10-31 06:05:00|846.5|845.5|846.7|845.7|846.9|845.9|846.2|845.2|49
1667196600000|2022-10-31 06:10:00|846.3|845.3|845.6|844.6|846.3|845.3|845.4|844.4|79
1667196900000|2022-10-31 06:15:00|845.4|844.4|845.4|844.4|846.5|845.5|845.3|844.3|70
1667197200000|2022-10-31 06:20:00|845.5|844.5|846.1|845.1|846.1|845.1|845.2|844.2|53
1667197500000|2022-10-31 06:25:00|846.2|845.2|846.4|845.4|846.8|845.8|846|845|60
1667197800000|2022-10-31 06:30:00|845.8|844.8|845.4|844.4|845.9|844.9|845.3|844.3|28
1667198100000|2022-10-31 06:35:00|845.1|844.1|845.3|844.3|846.1|845.1|844.8|843.8|85
1667198400000|2022-10-31 06:40:00|845.5|844.5|845.7|844.7|845.8|844.8|845.2|844.2|34
1667198700000|2022-10-31 06:45:00|846.1|845.1|844.9|843.9|846.2|845.2|844.7|843.7|81
1667199000000|2022-10-31 06:50:00|844.7|843.7|845|844|845.1|844.1|844.5|843.5|30
1667199300000|2022-10-31 06:55:00|845.1|844.1|844.1|843.1|845.2|844.2|843.8|842.8|123
1667199600000|2022-10-31 07:00:00|843.9|842.9|843.8|842.8|845|844|843.7|842.7|90
1667199900000|2022-10-31 07:05:00|843.7|842.7|842.1|841.1|843.7|842.7|841.8|840.8|258
1667200200000|2022-10-31 07:10:00|842.3|841.3|842.5|841.5|842.7|841.7|841.5|840.5|106
1667200500000|2022-10-31 07:15:00|841.9|840.9|842.1|841.1|842.2|841.2|840.9|839.9|129
1667200800000|2022-10-31 07:20:00|841.9|840.9|842.5|841.5|842.8|841.8|841.5|840.5|185
1667201100000|2022-10-31 07:25:00|842.6|841.6|843.2|842.2|843.5|842.5|842.6|841.6|84
1667201400000|2022-10-31 07:30:00|843.3|842.3|843.3|842.3|843.7|842.7|843.1|842.1|186
1667201700000|2022-10-31 07:35:00|843.2|842.2|844|843|844|843|843.2|842.2|291
1667202000000|2022-10-31 07:40:00|843.9|842.9|844.3|843.3|845|844|843.9|842.9|320
1667202300000|2022-10-31 07:45:00|844.1|843.1|843.1|842.1|844.1|843.1|842.8|841.8|203
1667202600000|2022-10-31 07:50:00|843.2|842.2|844.3|843.3|844.3|843.3|843.2|842.2|265
1667202900000|2022-10-31 07:55:00|844.4|843.4|844.6|843.6|844.9|843.9|844.2|843.2|486
1667203200000|2022-10-31 08:00:00|844.7|843.7|842.7|841.7|845|844|842.5|841.5|615
1667203500000|2022-10-31 08:05:00|842.6|841.6|842|841|843.1|842.1|841.4|840.4|1234
1667203800000|2022-10-31 08:10:00|842.2|841.2|842.3|841.3|842.6|841.6|841.7|840.7|200
1667204100000|2022-10-31 08:15:00|842.2|841.2|841.9|840.9|842.8|841.8|841.6|840.6|179
1667204400000|2022-10-31 08:20:00|842|841|842.5|841.5|842.8|841.8|841.9|840.9|241
1667204700000|2022-10-31 08:25:00|842.4|841.4|841.8|840.8|842.5|841.5|841.6|840.6|350
1667205000000|2022-10-31 08:30:00|841.6|840.6|841.2|840.2|841.6|840.6|841|840|221
1667205300000|2022-10-31 08:35:00|841.1|840.1|842|841|842|841|841.1|840.1|209
1667205600000|2022-10-31 08:40:00|841.9|840.9|841.5|840.5|842|841|841.3|840.3|113
1667205900000|2022-10-31 08:45:00|841.4|840.4|841.2|840.2|841.5|840.5|841|840|151
1667206200000|2022-10-31 08:50:00|841.3|840.3|841.2|840.2|841.5|840.5|841|840|117
1667206500000|2022-10-31 08:55:00|841.3|840.3|841.9|840.9|842.1|841.1|841.3|840.3|184
1667206800000|2022-10-31 09:00:00|842|841|841.6|840.6|842.3|841.3|841.6|840.6|160
1667207100000|2022-10-31 09:05:00|841.7|840.7|842|841|842.2|841.2|841.7|840.7|96
1667207400000|2022-10-31 09:10:00|841.9|840.9|841.9|840.9|842.2|841.2|841.8|840.8|112
1667207700000|2022-10-31 09:15:00|842|841|841.6|840.6|842|841|841.2|840.2|278
1667208000000|2022-10-31 09:20:00|841.7|840.7|841.6|840.6|841.8|840.8|841.4|840.4|229
1667208300000|2022-10-31 09:25:00|841.5|840.5|841.4|840.4|841.5|840.5|840.9|839.9|338
1667208600000|2022-10-31 09:30:00|841.5|840.5|842.5|841.5|842.5|841.5|841.5|840.5|438
1667208900000|2022-10-31 09:35:00|842.4|841.4|842.4|841.4|842.8|841.8|842.2|841.2|604
1667209200000|2022-10-31 09:40:00|842.5|841.5|842.4|841.4|842.6|841.6|842|841|383
1667209500000|2022-10-31 09:45:00|842.5|841.5|842.1|841.1|842.8|841.8|842|841|188
1667209800000|2022-10-31 09:50:00|842|841|841.6|840.6|842.3|841.3|841.6|840.6|410
1667210100000|2022-10-31 09:55:00|841.7|840.7|841.3|840.3|841.9|840.9|841.2|840.2|487
1667210400000|2022-10-31 10:00:00|841.4|840.4|840.5|839.5|841.4|840.4|840.5|839.5|749
1667210700000|2022-10-31 10:05:00|840.6|839.6|841.7|840.7|841.8|840.8|840.5|839.5|200
1667211000000|2022-10-31 10:10:00|841.6|840.6|841.8|840.8|841.9|840.9|841.3|840.3|139
1667211300000|2022-10-31 10:15:00|841.7|840.7|841.8|840.8|841.8|840.8|841.4|840.4|76
1667211600000|2022-10-31 10:20:00|841.7|840.7|842.3|841.3|842.3|841.3|841.5|840.5|76
1667211900000|2022-10-31 10:25:00|842.4|841.4|842.1|841.1|842.4|841.4|842|841|81
1667212200000|2022-10-31 10:30:00|842|841|842.1|841.1|842.3|841.3|841.8|840.8|189
1667212500000|2022-10-31 10:35:00|842|841|842.1|841.1|842.4|841.4|842|841|85
1667212800000|2022-10-31 10:40:00|842|841|841.3|840.3|842|841|841.1|840.1|180
1667213100000|2022-10-31 10:45:00|841.2|840.2|840.8|839.8|841.2|840.2|840.8|839.8|68
1667213400000|2022-10-31 10:50:00|840.9|839.9|841|840|841|840|840.7|839.7|163
1667213700000|2022-10-31 10:55:00|840.9|839.9|841.7|840.7|841.7|840.7|840.9|839.9|120
1667214000000|2022-10-31 11:00:00|841.8|840.8|842.4|841.4|842.8|841.8|841.8|840.8|417
1667214300000|2022-10-31 11:05:00|842.3|841.3|842.8|841.8|842.9|841.9|842.2|841.2|213
1667214600000|2022-10-31 11:10:00|842.9|841.9|843|842|843.4|842.4|842.9|841.9|120
1667214900000|2022-10-31 11:15:00|843.1|842.1|843.3|842.3|843.7|842.7|843.1|842.1|336
1667215200000|2022-10-31 11:20:00|843.2|842.2|843.1|842.1|843.3|842.3|842.8|841.8|110
1667215500000|2022-10-31 11:25:00|843.2|842.2|843.6|842.6|843.8|842.8|843.1|842.1|94
1667215800000|2022-10-31 11:30:00|843.5|842.5|843|842|843.5|842.5|842.8|841.8|100
1667216100000|2022-10-31 11:35:00|843.1|842.1|842.7|841.7|843.2|842.2|842.5|841.5|124
1667216400000|2022-10-31 11:40:00|842.8|841.8|842.8|841.8|843|842|842.6|841.6|93
1667216700000|2022-10-31 11:45:00|842.9|841.9|843.2|842.2|843.2|842.2|842.8|841.8|112
1667217000000|2022-10-31 11:50:00|843.3|842.3|842.7|841.7|843.3|842.3|842.5|841.5|320
1667217300000|2022-10-31 11:55:00|842.6|841.6|843.2|842.2|843.2|842.2|842.6|841.6|322
1667217600000|2022-10-31 12:00:00|843.3|842.3|842.5|841.5|843.3|842.3|842.2|841.2|574
1667217900000|2022-10-31 12:05:00|842.4|841.4|843|842|843|842|842.3|841.3|270
1667218200000|2022-10-31 12:10:00|842.9|841.9|843.8|842.8|843.9|842.9|842.9|841.9|208
1667218500000|2022-10-31 12:15:00|843.7|842.7|843.6|842.6|844.2|843.2|843.6|842.6|230
1667218800000|2022-10-31 12:20:00|843.7|842.7|843.9|842.9|843.9|842.9|843.3|842.3|209
1667219100000|2022-10-31 12:25:00|843.8|842.8|843.7|842.7|844.3|843.3|843.7|842.7|116
1667219400000|2022-10-31 12:30:00|843.6|842.6|843.9|842.9|843.9|842.9|843.2|842.2|290
1667219700000|2022-10-31 12:35:00|843.8|842.8|843.5|842.5|843.8|842.8|843.2|842.2|362
1667220000000|2022-10-31 12:40:00|843.4|842.4|843.8|842.8|843.9|842.9|843.3|842.3|272
1667220300000|2022-10-31 12:45:00|844|843|843.4|842.4|844|843|843.3|842.3|190
1667220600000|2022-10-31 12:50:00|843.3|842.3|843.3|842.3|843.5|842.5|843.1|842.1|295
1667220900000|2022-10-31 12:55:00|843.2|842.2|843.2|842.2|843.3|842.3|843|842|188
1667221200000|2022-10-31 13:00:00|843.3|842.3|843.3|842.3|843.4|842.4|843|842|133
1667221500000|2022-10-31 13:05:00|843.4|842.4|843.8|842.8|843.9|842.9|843.3|842.3|147
1667221800000|2022-10-31 13:10:00|844|843|844.4|843.4|844.6|843.6|844|843|132
1667222100000|2022-10-31 13:15:00|844.3|843.3|844.3|843.3|844.7|843.7|844.3|843.3|160
1667222400000|2022-10-31 13:20:00|844.2|843.2|845|844|845.2|844.2|844.2|843.2|389
1667222700000|2022-10-31 13:25:00|844.9|843.9|844.6|843.6|845.1|844.1|844.5|843.5|647
1667223000000|2022-10-31 13:30:00|844.4|843.9|847.6|847.1|847.7|847.2|844.4|843.9|6791
1667223300000|2022-10-31 13:35:00|847.5|847|848|847.5|848.6|848.1|846.2|845.7|2573
1667223600000|2022-10-31 13:40:00|847.9|847.4|847.4|846.9|848|847.5|846|845.5|2140
1667223900000|2022-10-31 13:45:00|847.3|846.8|845.6|845.1|847.4|846.9|845.5|845|1919
1667224200000|2022-10-31 13:50:00|845.7|845.2|848.1|847.6|848.3|847.8|845.3|844.8|3220
1667224500000|2022-10-31 13:55:00|848.2|847.7|849.4|848.9|849.7|849.2|847.6|847.1|2510
1667224800000|2022-10-31 14:00:00|849.5|849|851.1|850.6|851.8|851.3|849.3|848.8|2114
1667225100000|2022-10-31 14:05:00|851|850.5|849.5|849|851|850.5|849.5|849|1894
1667225400000|2022-10-31 14:10:00|849.4|848.9|851.3|850.8|851.3|850.8|849.3|848.8|2083
1667225700000|2022-10-31 14:15:00|851.4|850.9|851.6|851.1|852.5|852|851.2|850.7|1744
1667226000000|2022-10-31 14:20:00|851.5|851|850.5|850|852.1|851.6|850.5|850|1201
1667226300000|2022-10-31 14:25:00|850.6|850.1|851.1|850.6|851.2|850.7|850.1|849.6|1601
1667226600000|2022-10-31 14:30:00|851|850.5|850.1|849.6|851.6|851.1|850.1|849.6|1516
1667226900000|2022-10-31 14:35:00|850|849.5|849.9|849.4|850.1|849.6|849.4|848.9|777
1667227200000|2022-10-31 14:40:00|850|849.5|850.9|850.4|851|850.5|849.9|849.4|1481
1667227500000|2022-10-31 14:45:00|850.8|850.3|851.1|850.6|852.1|851.6|850.6|850.1|1042
1667227800000|2022-10-31 14:50:00|851.2|850.7|851.2|850.7|851.9|851.4|851|850.5|878
1667228100000|2022-10-31 14:55:00|851.1|850.6|851.8|851.3|852.2|851.7|850.4|849.9|1267
1667228400000|2022-10-31 15:00:00|851.9|851.4|851.7|851.2|852.1|851.6|851.5|851|588
1667228700000|2022-10-31 15:05:00|851.6|851.1|852.2|851.7|852.8|852.3|851.3|850.8|1040
1667229000000|2022-10-31 15:10:00|852.1|851.6|852|851.5|852.8|852.3|851.5|851|880
1667229300000|2022-10-31 15:15:00|852.1|851.6|851.3|850.8|852.1|851.6|851.1|850.6|830
1667229600000|2022-10-31 15:20:00|851.2|850.7|852.1|851.6|852.2|851.7|850.8|850.3|840
1667229900000|2022-10-31 15:25:00|852|851.5|851.9|851.4|852.3|851.8|851.8|851.3|720
1667230200000|2022-10-31 15:30:00|851.8|851.3|851.8|851.3|852|851.5|851.2|850.7|833
1667230500000|2022-10-31 15:35:00|851.9|851.4|851.9|851.4|852.2|851.7|851.7|851.2|736
1667230800000|2022-10-31 15:40:00|852|851.5|852.3|851.8|852.6|852.1|851.8|851.3|742
1667231100000|2022-10-31 15:45:00|852.2|851.7|852.6|852.1|852.8|852.3|851.8|851.3|927
1667231400000|2022-10-31 15:50:00|852.7|852.2|853|852.5|853.2|852.7|852.4|851.9|1161
1667231700000|2022-10-31 15:55:00|853.1|852.6|851|850.5|853.4|852.9|850.5|850|1916
1667232000000|2022-10-31 16:00:00|851.1|850.6|852|851.5|852|851.5|850.6|850.1|1049
1667232300000|2022-10-31 16:05:00|851.9|851.4|850.9|850.4|852.1|851.6|850.8|850.3|1062
1667232600000|2022-10-31 16:10:00|851|850.5|851.4|850.9|851.7|851.2|850.9|850.4|1050
1667232900000|2022-10-31 16:15:00|851.3|850.8|851.8|851.3|852.5|852|851.3|850.8|1254
1667233200000|2022-10-31 16:20:00|851.7|851.2|851.6|851.1|852.3|851.8|851.4|850.9|919
1667233500000|2022-10-31 16:25:00|851.5|851|851.1|850.6|851.7|851.2|850.9|850.4|906
1667233800000|2022-10-31 16:30:00|851|850.5|849.9|849.4|851.2|850.7|849.7|849.2|1160
1667234100000|2022-10-31 16:35:00|849.8|849.3|849.8|849.3|850.4|849.9|849.3|848.8|1092
1667234400000|2022-10-31 16:40:00|849.7|849.2|849.4|848.9|850.1|849.6|848.8|848.3|1249
1667234700000|2022-10-31 16:45:00|849.5|849|849.9|849.4|850|849.5|849.2|848.7|975
1667235000000|2022-10-31 16:50:00|849.8|849.3|849.9|849.4|850.4|849.9|849.7|849.2|740
1667235300000|2022-10-31 16:55:00|849.8|849.3|850.3|849.8|850.7|850.2|849.7|849.2|636
1667235600000|2022-10-31 17:00:00|850.4|849.9|850|849.5|850.5|850|850|849.5|675
1667235900000|2022-10-31 17:05:00|849.9|849.4|850.6|850.1|850.7|850.2|849.5|849|664
1667236200000|2022-10-31 17:10:00|850.5|850|850.8|850.3|851|850.5|850.4|849.9|979
1667236500000|2022-10-31 17:15:00|850.9|850.4|851.5|851|851.6|851.1|850.4|849.9|667
1667236800000|2022-10-31 17:20:00|851.4|850.9|851.6|851.1|851.8|851.3|851.4|850.9|533
1667237100000|2022-10-31 17:25:00|851.5|851|852.1|851.6|852.1|851.6|851.2|850.7|681
1667237400000|2022-10-31 17:30:00|852|851.5|851.9|851.4|852.2|851.7|851.8|851.3|480
1667237700000|2022-10-31 17:35:00|851.8|851.3|851.8|851.3|852|851.5|851.5|851|302
1667238000000|2022-10-31 17:40:00|851.9|851.4|851.9|851.4|852|851.5|851.2|850.7|586
1667238300000|2022-10-31 17:45:00|851.8|851.3|851.5|851|851.8|851.3|851.4|850.9|578
1667238600000|2022-10-31 17:50:00|851.6|851.1|851.7|851.2|852|851.5|851.4|850.9|761
1667238900000|2022-10-31 17:55:00|851.8|851.3|852.1|851.6|852.4|851.9|851.8|851.3|765
1667239200000|2022-10-31 18:00:00|852.2|851.7|852.5|852|852.6|852.1|852|851.5|1374
1667239500000|2022-10-31 18:05:00|852.4|851.9|852.1|851.6|852.6|852.1|852|851.5|1241
1667239800000|2022-10-31 18:10:00|852|851.5|852.1|851.6|852.2|851.7|851.7|851.2|787
1667240100000|2022-10-31 18:15:00|852|851.5|852.3|851.8|852.3|851.8|851.9|851.4|918
1667240400000|2022-10-31 18:20:00|852.2|851.7|852.3|851.8|852.3|851.8|852.1|851.6|1003
1667240700000|2022-10-31 18:25:00|852.2|851.7|852.3|851.8|852.7|852.2|852.2|851.7|1370
1667241000000|2022-10-31 18:30:00|852.2|851.7|852.4|851.9|852.6|852.1|852.2|851.7|1191
1667241300000|2022-10-31 18:35:00|852.3|851.8|853.3|852.8|853.4|852.9|852.3|851.8|1139
1667241600000|2022-10-31 18:40:00|853.2|852.7|852.8|852.3|853.2|852.7|852.8|852.3|936
1667241900000|2022-10-31 18:45:00|852.9|852.4|852.1|851.6|853.1|852.6|852|851.5|742
1667242200000|2022-10-31 18:50:00|852.2|851.7|852.9|852.4|853|852.5|852.1|851.6|899
1667242500000|2022-10-31 18:55:00|852.8|852.3|852.1|851.6|853.2|852.7|851.9|851.4|1038
1667242800000|2022-10-31 19:00:00|852.2|851.7|851.6|851.1|852.2|851.7|851.5|851|1826
1667243100000|2022-10-31 19:05:00|851.5|851|851.1|850.6|851.9|851.4|850.8|850.3|2464
1667243400000|2022-10-31 19:10:00|851|850.5|851.2|850.7|851.5|851|851|850.5|1333
1667243700000|2022-10-31 19:15:00|851.3|850.8|851.4|850.9|851.5|851|850.8|850.3|1678
1667244000000|2022-10-31 19:20:00|851.3|850.8|851.5|851|851.8|851.3|851.2|850.7|1914
1667244300000|2022-10-31 19:25:00|851.6|851.1|851.9|851.4|852.2|851.7|851.6|851.1|3489
1667244600000|2022-10-31 19:30:00|852|851.5|852.4|851.9|852.5|852|851.8|851.3|2806
1667244900000|2022-10-31 19:35:00|852.5|852|852.9|852.4|853|852.5|852.4|851.9|2265
1667245200000|2022-10-31 19:40:00|853|852.5|853.9|853.4|853.9|853.4|852.9|852.4|3980
1667245500000|2022-10-31 19:45:00|853.8|853.3|853.1|852.6|853.9|853.4|852.9|852.4|3736
1667245800000|2022-10-31 19:50:00|853.2|852.7|852.1|851.6|853.2|852.7|852.1|851.6|5414
1667246100000|2022-10-31 19:55:00|852.2|851.7|852.3|851.8|852.6|852.1|851.3|850.8|37677
1667246400000|2022-10-31 20:00:00|852.5|851.5|853.1|852.1|853.5|852.5|852.2|851.2|4912
1667246700000|2022-10-31 20:05:00|853|852|852.1|851.1|853.1|852.1|852.1|851.1|445
1667247000000|2022-10-31 20:10:00|852.2|851.2|851.8|850.8|852.2|851.2|851.6|850.6|183
1667247300000|2022-10-31 20:15:00|851.7|850.7|852.5|851.5|852.7|851.7|851.7|850.7|237
1667247600000|2022-10-31 20:20:00|852.4|851.4|852.6|851.6|852.8|851.8|852.3|851.3|116
1667247900000|2022-10-31 20:25:00|852.5|851.5|852.7|851.7|852.9|851.9|852.4|851.4|119
1667248200000|2022-10-31 20:30:00|852.9|851.9|852.7|851.7|852.9|851.9|852.6|851.6|41
1667248500000|2022-10-31 20:35:00|853|852|853|852|853|852|852.8|851.8|19
1667248800000|2022-10-31 20:40:00|852.8|851.8|852.7|851.7|852.9|851.9|852.7|851.7|14
1667249100000|2022-10-31 20:45:00|852.6|851.6|852.8|851.8|852.8|851.8|852.6|851.6|11
1667249400000|2022-10-31 20:50:00|852.6|851.6|852.4|851.4|852.6|851.6|852.4|851.4|17
1667249700000|2022-10-31 20:55:00|852.3|851.3|851.6|850.6|852.4|851.4|851.6|850.6|216
1667250000000|2022-10-31 21:00:00|851.3|850.3|851.3|850.3|851.3|850.3|851.3|850.3|3
1667253600000|2022-10-31 22:00:00|851.8|849.8|851.6|849.6|852.2|850.2|851.5|849.5|0
1667253900000|2022-10-31 22:05:00|851.7|849.7|851.5|849.5|851.7|849.7|851.4|849.4|0
1667254200000|2022-10-31 22:10:00|851.6|849.6|852.1|850.1|852.1|850.1|851.5|849.5|0
1667254500000|2022-10-31 22:15:00|852|850|852.1|850.1|852.4|850.4|852|850|0
1667254800000|2022-10-31 22:20:00|852.2|850.2|852.4|850.4|852.5|850.5|852.2|850.2|0
1667255100000|2022-10-31 22:25:00|852.5|850.5|852.5|850.5|852.5|850.5|852.4|850.4|0
1667255400000|2022-10-31 22:30:00|852.6|850.6|852.6|850.6|852.8|850.8|852.4|850.4|0
1667255700000|2022-10-31 22:35:00|852.5|850.5|852.5|850.5|852.5|850.5|852.4|850.4|0
1667256000000|2022-10-31 22:40:00|852.4|850.4|852.5|850.5|852.6|850.6|852.3|850.3|0
1667256300000|2022-10-31 22:45:00|852.6|850.6|852.6|850.6|852.6|850.6|852.5|850.5|0
1667256600000|2022-10-31 22:50:00|852.5|850.5|852.5|850.5|852.7|850.7|852.4|850.4|0
1667256900000|2022-10-31 22:55:00|852.4|850.4|852.3|850.3|852.5|850.5|852.2|850.2|0
1667257200000|2022-10-31 23:00:00|852.4|850.4|852.9|850.9|853|851|852.3|850.3|0
1667257500000|2022-10-31 23:05:00|853|851|853.1|851.1|853.4|851.4|853|851|0
1667257800000|2022-10-31 23:10:00|853.2|851.2|853.3|851.3|853.3|851.3|853|851|0
1667258100000|2022-10-31 23:15:00|853.4|851.4|853.2|851.2|853.5|851.5|853.1|851.1|0
1667258400000|2022-10-31 23:20:00|853.3|851.3|853.2|851.2|853.3|851.3|853.1|851.1|0
1667258700000|2022-10-31 23:25:00|853.1|851.1|853.3|851.3|853.3|851.3|853.1|851.1|0
1667259000000|2022-10-31 23:30:00|853.4|851.4|853.3|851.3|853.5|851.5|853.1|851.1|0
1667259300000|2022-10-31 23:35:00|853.4|851.4|853|851|853.4|851.4|852.9|850.9|0
1667259600000|2022-10-31 23:40:00|853.1|851.1|853.3|851.3|853.3|851.3|853.1|851.1|0
1667259900000|2022-10-31 23:45:00|853.4|851.4|853.3|851.3|853.6|851.6|853.3|851.3|0
1667260200000|2022-10-31 23:50:00|853.4|851.4|853.1|851.1|853.4|851.4|853.1|851.1|0
1667260500000|2022-10-31 23:55:00|853|851|852.9|850.9|853.3|851.3|852.9|850.9|0
1667260800000|2022-11-01 00:00:00|853.6|852.6|852.4|851.4|853.6|852.6|852.1|851.1|16
1667261100000|2022-11-01 00:05:00|852.2|851.2|852.9|851.9|853|852|852|851|31
1667261400000|2022-11-01 00:10:00|852.8|851.8|853.7|852.7|853.8|852.8|852.8|851.8|19
1667261700000|2022-11-01 00:15:00|853.5|852.5|853.4|852.4|853.6|852.6|853.3|852.3|9
1667262000000|2022-11-01 00:20:00|853.3|852.3|853.4|852.4|853.4|852.4|853.2|852.2|5
1667262300000|2022-11-01 00:25:00|853.5|852.5|853.7|852.7|853.7|852.7|853.5|852.5|4
1667262600000|2022-11-01 00:30:00|853.9|852.9|854|853|854.1|853.1|853.9|852.9|10
1667262900000|2022-11-01 00:35:00|854.1|853.1|853.8|852.8|854.1|853.1|853.8|852.8|5
1667263200000|2022-11-01 00:40:00|853.7|852.7|853.3|852.3|853.7|852.7|853.3|852.3|17
1667263500000|2022-11-01 00:45:00|853.6|852.6|853.6|852.6|854.3|853.3|853.6|852.6|53
1667263800000|2022-11-01 00:50:00|853.8|852.8|854.2|853.2|854.2|853.2|853.8|852.8|21
1667264100000|2022-11-01 00:55:00|853.4|852.4|853.6|852.6|853.6|852.6|853.4|852.4|3
1667264400000|2022-11-01 01:00:00|853.5|852.5|854.2|853.2|854.2|853.2|853.5|852.5|26
1667264700000|2022-11-01 01:05:00|854.3|853.3|855.2|854.2|855.4|854.4|854.2|853.2|54
1667265000000|2022-11-01 01:10:00|855.1|854.1|855.1|854.1|855.2|854.2|854.8|853.8|32
1667265300000|2022-11-01 01:15:00|855.2|854.2|856.9|855.9|856.9|855.9|854.9|853.9|95
1667265600000|2022-11-01 01:20:00|856.8|855.8|856.4|855.4|856.8|855.8|856|855|99
1667265900000|2022-11-01 01:25:00|856.5|855.5|857.8|856.8|857.8|856.8|856.3|855.3|80
1667266200000|2022-11-01 01:30:00|858|857|858.6|857.6|860.3|859.3|858|857|148
1667266500000|2022-11-01 01:35:00|858.7|857.7|858.5|857.5|858.7|857.7|857.8|856.8|31
1667266800000|2022-11-01 01:40:00|858.6|857.6|857.7|856.7|859.6|858.6|857.6|856.6|119
1667267100000|2022-11-01 01:45:00|858.1|857.1|858.6|857.6|858.9|857.9|858|857|73
1667267400000|2022-11-01 01:50:00|858.4|857.4|859.4|858.4|859.6|858.6|858.4|857.4|51
1667267700000|2022-11-01 01:55:00|859.3|858.3|861|860|861|860|859.3|858.3|115
1667268000000|2022-11-01 02:00:00|861.2|860.2|862.2|861.2|862.5|861.5|861.1|860.1|196
1667268300000|2022-11-01 02:05:00|862.1|861.1|862.6|861.6|862.7|861.7|861.4|860.4|76
1667268600000|2022-11-01 02:10:00|862.7|861.7|864.1|863.1|864.2|863.2|862.5|861.5|196
1667268900000|2022-11-01 02:15:00|864|863|863.2|862.2|864|863|862.6|861.6|55
1667269200000|2022-11-01 02:20:00|863.4|862.4|864.2|863.2|864.4|863.4|863.4|862.4|159
1667269500000|2022-11-01 02:25:00|864.3|863.3|864.8|863.8|865|864|864.2|863.2|116
1667269800000|2022-11-01 02:30:00|864.9|863.9|865.9|864.9|865.9|864.9|864.6|863.6|111
1667270100000|2022-11-01 02:35:00|866|865|867|866|867.4|866.4|866|865|121
1667270400000|2022-11-01 02:40:00|866.9|865.9|866.1|865.1|866.9|865.9|866|865|71
1667270700000|2022-11-01 02:45:00|866.3|865.3|866.7|865.7|867|866|866.2|865.2|59
1667271000000|2022-11-01 02:50:00|866.6|865.6|867.1|866.1|867.9|866.9|866.4|865.4|101
1667271300000|2022-11-01 02:55:00|867|866|865.3|864.3|867|866|865.2|864.2|79
1667271600000|2022-11-01 03:00:00|865.4|864.4|865|864|865.7|864.7|865|864|35
1667271900000|2022-11-01 03:05:00|864.9|863.9|865.3|864.3|865.3|864.3|864.4|863.4|31
1667272200000|2022-11-01 03:10:00|865.1|864.1|864.1|863.1|865.2|864.2|864.1|863.1|60
1667272500000|2022-11-01 03:15:00|864|863|863.9|862.9|864.8|863.8|863.8|862.8|83
1667272800000|2022-11-01 03:20:00|863.8|862.8|863.9|862.9|864.2|863.2|863.7|862.7|37
1667273100000|2022-11-01 03:25:00|864|863|863.3|862.3|864|863|863.3|862.3|51
1667273400000|2022-11-01 03:30:00|863.2|862.2|862.8|861.8|863.3|862.3|862.8|861.8|64
1667273700000|2022-11-01 03:35:00|862.9|861.9|862.8|861.8|863|862|862.1|861.1|50
1667274000000|2022-11-01 03:40:00|862.7|861.7|862.1|861.1|862.7|861.7|862.1|861.1|20
1667274300000|2022-11-01 03:45:00|862|861|861.2|860.2|862|861|860.8|859.8|66
1667274600000|2022-11-01 03:50:00|861|860|862.3|861.3|862.3|861.3|860.5|859.5|44
1667274900000|2022-11-01 03:55:00|862.2|861.2|861.8|860.8|862.2|861.2|861.2|860.2|37
1667275200000|2022-11-01 04:00:00|861.7|860.7|861.4|860.4|861.7|860.7|861.2|860.2|18
1667275500000|2022-11-01 04:05:00|861.5|860.5|861.2|860.2|861.6|860.6|861|860|29
1667275800000|2022-11-01 04:10:00|861.4|860.4|861.2|860.2|861.4|860.4|860.9|859.9|28
1667276100000|2022-11-01 04:15:00|861.3|860.3|861.4|860.4|861.5|860.5|861|860|26
1667276400000|2022-11-01 04:20:00|861.6|860.6|861.9|860.9|862.1|861.1|861.4|860.4|35
1667276700000|2022-11-01 04:25:00|862|861|861|860|862.1|861.1|861|860|39
1667277000000|2022-11-01 04:30:00|861.1|860.1|861.3|860.3|861.5|860.5|860.8|859.8|37
1667277300000|2022-11-01 04:35:00|861.6|860.6|861.7|860.7|861.9|860.9|861.5|860.5|31
1667277600000|2022-11-01 04:40:00|861.6|860.6|861.3|860.3|861.6|860.6|861.2|860.2|35
1667277900000|2022-11-01 04:45:00|861.4|860.4|861.5|860.5|861.7|860.7|861.3|860.3|20
1667278200000|2022-11-01 04:50:00|861.3|860.3|861.1|860.1|861.6|860.6|861.1|860.1|16
1667278500000|2022-11-01 04:55:00|861.3|860.3|860.9|859.9|861.3|860.3|860.8|859.8|31
1667278800000|2022-11-01 05:00:00|860.6|859.6|863|862|863|862|860.2|859.2|180
1667279100000|2022-11-01 05:05:00|862.9|861.9|864.9|863.9|864.9|863.9|862.6|861.6|429
1667279400000|2022-11-01 05:10:00|865|864|865.1|864.1|865.6|864.6|865|864|147
1667279700000|2022-11-01 05:15:00|865|864|865.4|864.4|865.6|864.6|864.2|863.2|61
1667280000000|2022-11-01 05:20:00|865.5|864.5|865.4|864.4|865.7|864.7|865.1|864.1|46
1667280300000|2022-11-01 05:25:00|865.5|864.5|864.8|863.8|865.7|864.7|864.6|863.6|50
1667280600000|2022-11-01 05:30:00|864.7|863.7|864.2|863.2|864.9|863.9|864|863|79
1667280900000|2022-11-01 05:35:00|864.3|863.3|866.4|865.4|866.5|865.5|864.3|863.3|88
1667281200000|2022-11-01 05:40:00|866.5|865.5|866.9|865.9|867|866|866|865|180
1667281500000|2022-11-01 05:45:00|866.8|865.8|868.5|867.5|868.7|867.7|866.8|865.8|168
1667281800000|2022-11-01 05:50:00|868.4|867.4|868.6|867.6|868.7|867.7|868.1|867.1|101
1667282100000|2022-11-01 05:55:00|868.7|867.7|867.8|866.8|869.1|868.1|867.8|866.8|94
1667282400000|2022-11-01 06:00:00|867.7|866.7|868.6|867.6|868.6|867.6|867.6|866.6|120
1667282700000|2022-11-01 06:05:00|868.8|867.8|870.1|869.1|870.2|869.2|868.7|867.7|164
1667283000000|2022-11-01 06:10:00|870|869|869.9|868.9|870.8|869.8|869.3|868.3|105
1667283300000|2022-11-01 06:15:00|870.1|869.1|870.6|869.6|870.9|869.9|869.9|868.9|117
1667283600000|2022-11-01 06:20:00|870.7|869.7|871.6|870.6|871.8|870.8|870.6|869.6|132
1667283900000|2022-11-01 06:25:00|871.9|870.9|872.1|871.1|872.7|871.7|871|870|513
1667284200000|2022-11-01 06:30:00|872.2|871.2|871.6|870.6|872.8|871.8|871.4|870.4|192
1667284500000|2022-11-01 06:35:00|871.7|870.7|871.4|870.4|872.1|871.1|870.9|869.9|149
1667284800000|2022-11-01 06:40:00|871.5|870.5|872.7|871.7|873.2|872.2|871.3|870.3|251
1667285100000|2022-11-01 06:45:00|872.9|871.9|874.5|873.5|874.5|873.5|872.6|871.6|332
1667285400000|2022-11-01 06:50:00|874.6|873.6|872.2|871.2|874.6|873.6|872.1|871.1|206
1667285700000|2022-11-01 06:55:00|872.4|871.4|873.3|872.3|873.4|872.4|872|871|128
1667286000000|2022-11-01 07:00:00|873.2|872.2|871.6|870.6|873.2|872.2|871.6|870.6|167
1667286300000|2022-11-01 07:05:00|871.7|870.7|872.9|871.9|873.2|872.2|871.6|870.6|183
1667286600000|2022-11-01 07:10:00|872.8|871.8|874.5|873.5|874.6|873.6|872.6|871.6|159
1667286900000|2022-11-01 07:15:00|874.6|873.6|874.4|873.4|874.9|873.9|873.3|872.3|221
1667287200000|2022-11-01 07:20:00|874.3|873.3|868.9|867.9|874.9|873.9|868.9|867.9|709
1667287500000|2022-11-01 07:25:00|868.7|867.7|865.3|864.3|869.6|868.6|864.3|863.3|1680
1667287800000|2022-11-01 07:30:00|864.9|863.9|867|866|867.7|866.7|864.9|863.9|605
1667288100000|2022-11-01 07:35:00|866.9|865.9|867.3|866.3|868.5|867.5|866.7|865.7|369
1667288400000|2022-11-01 07:40:00|867.2|866.2|867.5|866.5|867.8|866.8|867|866|135
1667288700000|2022-11-01 07:45:00|867.2|866.2|868.6|867.6|868.6|867.6|867.2|866.2|249
1667289000000|2022-11-01 07:50:00|868.5|867.5|867.6|866.6|869.1|868.1|867.6|866.6|356
1667289300000|2022-11-01 07:55:00|867.7|866.7|868.6|867.6|868.7|867.7|867.2|866.2|232
1667289600000|2022-11-01 08:00:00|868.9|867.9|869.8|868.8|870|869|868.6|867.6|1184
1667289900000|2022-11-01 08:05:00|869.9|868.9|870.1|869.1|870.7|869.7|869.7|868.7|1384
1667290200000|2022-11-01 08:10:00|870.2|869.2|870.4|869.4|871|870|869.7|868.7|576
1667290500000|2022-11-01 08:15:00|870.3|869.3|870.1|869.1|870.6|869.6|870|869|334
1667290800000|2022-11-01 08:20:00|870.2|869.2|869.5|868.5|870.8|869.8|869.3|868.3|461
1667291100000|2022-11-01 08:25:00|869.6|868.6|869.6|868.6|870.2|869.2|869.2|868.2|352
1667291400000|2022-11-01 08:30:00|869.7|868.7|869|868|869.9|868.9|869|868|419
1667291700000|2022-11-01 08:35:00|869.2|868.2|869.1|868.1|869.5|868.5|869|868|295
1667292000000|2022-11-01 08:40:00|869.2|868.2|869.1|868.1|869.4|868.4|869|868|288
1667292300000|2022-11-01 08:45:00|869.2|868.2|869.1|868.1|869.5|868.5|869|868|325
1667292600000|2022-11-01 08:50:00|869.2|868.2|869.2|868.2|869.6|868.6|869.1|868.1|155
1667292900000|2022-11-01 08:55:00|869.1|868.1|869|868|869.5|868.5|869|868|185
1667293200000|2022-11-01 09:00:00|868.9|867.9|869.1|868.1|869.2|868.2|868.7|867.7|132
1667293500000|2022-11-01 09:05:00|869.2|868.2|868.6|867.6|869.4|868.4|868.6|867.6|230
1667293800000|2022-11-01 09:10:00|868.7|867.7|868.9|867.9|869|868|868.6|867.6|86
1667294100000|2022-11-01 09:15:00|869|868|869.2|868.2|869.3|868.3|868.5|867.5|372
1667294400000|2022-11-01 09:20:00|869.4|868.4|869.2|868.2|869.6|868.6|869.1|868.1|106
1667294700000|2022-11-01 09:25:00|869.1|868.1|869.2|868.2|869.5|868.5|868.7|867.7|175
1667295000000|2022-11-01 09:30:00|869.3|868.3|870|869|870.1|869.1|868.9|867.9|164
1667295300000|2022-11-01 09:35:00|870.1|869.1|870.7|869.7|870.7|869.7|869.9|868.9|112
1667295600000|2022-11-01 09:40:00|870.6|869.6|870.5|869.5|871|870|870.3|869.3|236
1667295900000|2022-11-01 09:45:00|870.6|869.6|870.8|869.8|870.9|869.9|870.4|869.4|150
1667296200000|2022-11-01 09:50:00|870.7|869.7|870.9|869.9|871.1|870.1|870.2|869.2|199
1667296500000|2022-11-01 09:55:00|871.1|870.1|870.9|869.9|871.3|870.3|870.8|869.8|156
1667296800000|2022-11-01 10:00:00|871.1|870.1|871|870|871.4|870.4|870.7|869.7|268
1667297100000|2022-11-01 10:05:00|870.8|869.8|871.3|870.3|871.3|870.3|870.7|869.7|77
1667297400000|2022-11-01 10:10:00|871.4|870.4|871.7|870.7|871.8|870.8|871.3|870.3|368
1667297700000|2022-11-01 10:15:00|871.6|870.6|871.4|870.4|871.7|870.7|871.3|870.3|245
1667298000000|2022-11-01 10:20:00|871.6|870.6|872|871|872.1|871.1|871.5|870.5|259
1667298300000|2022-11-01 10:25:00|872.2|871.2|871.9|870.9|872.3|871.3|871.7|870.7|371
1667298600000|2022-11-01 10:30:00|871.8|870.8|872.1|871.1|872.2|871.2|871.5|870.5|172
1667298900000|2022-11-01 10:35:00|872.2|871.2|872.3|871.3|872.6|871.6|872.1|871.1|109
1667299200000|2022-11-01 10:40:00|872.2|871.2|871.7|870.7|872.3|871.3|871.6|870.6|148
1667299500000|2022-11-01 10:45:00|871.6|870.6|871.7|870.7|871.8|870.8|871.4|870.4|199
1667299800000|2022-11-01 10:50:00|871.8|870.8|872|871|872.1|871.1|871.5|870.5|124
1667300100000|2022-11-01 10:55:00|872.1|871.1|871.9|870.9|872.3|871.3|871.9|870.9|252
1667300400000|2022-11-01 11:00:00|871.8|870.8|871.8|870.8|871.9|870.9|871.4|870.4|92
1667300700000|2022-11-01 11:05:00|871.9|870.9|872|871|872.5|871.5|871.7|870.7|102
1667301000000|2022-11-01 11:10:00|871.9|870.9|871.2|870.2|872|871|871.1|870.1|134
1667301300000|2022-11-01 11:15:00|871|870|870.8|869.8|871.1|870.1|870.7|869.7|233
1667301600000|2022-11-01 11:20:00|871|870|871.1|870.1|871.2|870.2|870.9|869.9|102
1667301900000|2022-11-01 11:25:00|871.2|870.2|871.5|870.5|871.6|870.6|871.1|870.1|227
1667302200000|2022-11-01 11:30:00|871.4|870.4|872|871|872.3|871.3|871.4|870.4|339
1667302500000|2022-11-01 11:35:00|872.1|871.1|871.4|870.4|872.1|871.1|871.4|870.4|181
1667302800000|2022-11-01 11:40:00|871.5|870.5|872|871|872|871|871.5|870.5|450
1667303100000|2022-11-01 11:45:00|871.9|870.9|871.8|870.8|872|871|871.6|870.6|237
1667303400000|2022-11-01 11:50:00|871.9|870.9|872.1|871.1|872.1|871.1|871.7|870.7|104
1667303700000|2022-11-01 11:55:00|872.2|871.2|871.6|870.6|872.5|871.5|871.6|870.6|267
1667304000000|2022-11-01 12:00:00|871.9|870.9|871.5|870.5|873.4|872.4|871.5|870.5|566
1667304300000|2022-11-01 12:05:00|871.8|870.8|871.8|870.8|872|871|871.4|870.4|78
1667304600000|2022-11-01 12:10:00|872|871|872.5|871.5|872.7|871.7|871.9|870.9|86
1667304900000|2022-11-01 12:15:00|872.7|871.7|873.8|872.8|873.9|872.9|872.6|871.6|832
1667305200000|2022-11-01 12:20:00|873.7|872.7|874.8|873.8|875.1|874.1|873.7|872.7|422
1667305500000|2022-11-01 12:25:00|874.9|873.9|875|874|875.2|874.2|874.5|873.5|668
1667305800000|2022-11-01 12:30:00|875.1|874.1|875.5|874.5|876|875|874.9|873.9|630
1667306100000|2022-11-01 12:35:00|875.4|874.4|875.3|874.3|875.8|874.8|875.3|874.3|326
1667306400000|2022-11-01 12:40:00|875.2|874.2|874.9|873.9|875.4|874.4|874.7|873.7|290
1667306700000|2022-11-01 12:45:00|874.8|873.8|874.9|873.9|875.1|874.1|874.6|873.6|116
1667307000000|2022-11-01 12:50:00|874.8|873.8|874.8|873.8|875.2|874.2|874.5|873.5|275
1667307300000|2022-11-01 12:55:00|874.9|873.9|875.5|874.5|875.6|874.6|874.8|873.8|530
1667307600000|2022-11-01 13:00:00|875.6|874.6|874.9|873.9|875.6|874.6|874.9|873.9|1154
1667307900000|2022-11-01 13:05:00|875|874|875.2|874.2|875.6|874.6|875|874|626
1667308200000|2022-11-01 13:10:00|875.1|874.1|875.6|874.6|875.9|874.9|875.1|874.1|276
1667308500000|2022-11-01 13:15:00|875.7|874.7|875.7|874.7|876|875|875.4|874.4|408
1667308800000|2022-11-01 13:20:00|875.6|874.6|874.5|873.5|876|875|874.5|873.5|391
1667309100000|2022-11-01 13:25:00|874.6|873.6|874.1|873.1|874.6|873.6|873.9|872.9|385
1667309400000|2022-11-01 13:30:00|873.9|873.4|873|872.5|875.4|874.9|872.5|872|5341
1667309700000|2022-11-01 13:35:00|873.1|872.6|873.3|872.8|873.7|873.2|871.7|871.2|2782
1667310000000|2022-11-01 13:40:00|873.4|872.9|873.5|873|874.1|873.6|872.5|872|1911
1667310300000|2022-11-01 13:45:00|873.4|872.9|871.2|870.7|873.4|872.9|870.9|870.4|3229
1667310600000|2022-11-01 13:50:00|871.1|870.6|871.3|870.8|871.6|871.1|870.5|870|2876
1667310900000|2022-11-01 13:55:00|871.2|870.7|870.9|870.4|871.7|871.2|870.7|870.2|1867
1667311200000|2022-11-01 14:00:00|871.1|870.6|867|866.5|871.4|870.9|866.8|866.3|3978
1667311500000|2022-11-01 14:05:00|866.9|866.4|864.7|864.2|867.4|866.9|864.6|864.1|3383
1667311800000|2022-11-01 14:10:00|864.6|864.1|865.5|865|865.5|865|863.9|863.4|3784
1667312100000|2022-11-01 14:15:00|865.7|865.2|865.8|865.3|867.4|866.9|865.2|864.7|2243
1667312400000|2022-11-01 14:20:00|865.9|865.4|868|867.5|869.2|868.7|865.2|864.7|2533
1667312700000|2022-11-01 14:25:00|868.1|867.6|867.7|867.2|868.1|867.6|866.5|866|2740
1667313000000|2022-11-01 14:30:00|867.8|867.3|869.8|869.3|869.8|869.3|867.1|866.6|3527
1667313300000|2022-11-01 14:35:00|869.7|869.2|867.8|867.3|869.8|869.3|867.7|867.2|1904
1667313600000|2022-11-01 14:40:00|867.7|867.2|866.5|866|867.7|867.2|865.6|865.1|2810
1667313900000|2022-11-01 14:45:00|866.6|866.1|866.5|866|867.3|866.8|865.9|865.4|3677
1667314200000|2022-11-01 14:50:00|866.4|865.9|867|866.5|867.1|866.6|865.9|865.4|2221
1667314500000|2022-11-01 14:55:00|867.1|866.6|866.2|865.7|867.1|866.6|865.3|864.8|2518
1667314800000|2022-11-01 15:00:00|866.1|865.6|867.1|866.6|867.3|866.8|865.7|865.2|3466
1667315100000|2022-11-01 15:05:00|867|866.5|866.7|866.2|867.3|866.8|865.5|865|2095
1667315400000|2022-11-01 15:10:00|866.8|866.3|867.8|867.3|868|867.5|866.5|866|2800
1667315700000|2022-11-01 15:15:00|867.7|867.2|866.6|866.1|868.1|867.6|866.6|866.1|2874
1667316000000|2022-11-01 15:20:00|866.7|866.2|866.8|866.3|867.4|866.9|866.2|865.7|1783
1667316300000|2022-11-01 15:25:00|866.7|866.2|868.2|867.7|868.2|867.7|866.4|865.9|1266
1667316600000|2022-11-01 15:30:00|868.3|867.8|868.7|868.2|869|868.5|868|867.5|1377
1667316900000|2022-11-01 15:35:00|868.8|868.3|867.1|866.6|869|868.5|866.6|866.1|2102
1667317200000|2022-11-01 15:40:00|867.2|866.7|866.8|866.3|867.7|867.2|866.6|866.1|1473
1667317500000|2022-11-01 15:45:00|866.7|866.2|867.8|867.3|868.2|867.7|866.6|866.1|1217
1667317800000|2022-11-01 15:50:00|867.7|867.2|867.8|867.3|868.1|867.6|867.1|866.6|1939
1667318100000|2022-11-01 15:55:00|867.7|867.2|868.3|867.8|868.6|868.1|867.4|866.9|1760
1667318400000|2022-11-01 16:00:00|868.1|867.6|868.9|868.4|868.9|868.4|867.9|867.4|1916
1667318700000|2022-11-01 16:05:00|868.8|868.3|869.5|869|871.8|871.3|868.7|868.2|3980
1667319000000|2022-11-01 16:10:00|869.6|869.1|869.1|868.6|870|869.5|868.3|867.8|2579
1667319300000|2022-11-01 16:15:00|869|868.5|868.3|867.8|869.2|868.7|868.1|867.6|1760
1667319600000|2022-11-01 16:20:00|868.4|867.9|868.3|867.8|869.2|868.7|867.9|867.4|965
1667319900000|2022-11-01 16:25:00|868.4|867.9|868.3|867.8|869|868.5|868.1|867.6|990
1667320200000|2022-11-01 16:30:00|868.2|867.7|867.6|867.1|868.5|868|867.4|866.9|1225
1667320500000|2022-11-01 16:35:00|867.7|867.2|867.8|867.3|867.9|867.4|866.8|866.3|1124
1667320800000|2022-11-01 16:40:00|867.7|867.2|868.9|868.4|868.9|868.4|867.3|866.8|1371
1667321100000|2022-11-01 16:45:00|868.8|868.3|868.8|868.3|869.2|868.7|868.7|868.2|1172
1667321400000|2022-11-01 16:50:00|868.7|868.2|868.4|867.9|868.8|868.3|867.8|867.3|1277
1667321700000|2022-11-01 16:55:00|868.3|867.8|868.8|868.3|868.9|868.4|867.8|867.3|891
1667322000000|2022-11-01 17:00:00|868.9|868.4|868.5|868|869|868.5|868.2|867.7|748
1667322300000|2022-11-01 17:05:00|868.6|868.1|868.6|868.1|868.9|868.4|868.4|867.9|823
1667322600000|2022-11-01 17:10:00|868.7|868.2|869.2|868.7|869.7|869.2|868.6|868.1|874
1667322900000|2022-11-01 17:15:00|869.3|868.8|869.3|868.8|869.9|869.4|869.1|868.6|827
1667323200000|2022-11-01 17:20:00|869.4|868.9|869.2|868.7|869.9|869.4|869.1|868.6|596
1667323500000|2022-11-01 17:25:00|869.3|868.8|869.2|868.7|869.3|868.8|868.8|868.3|1236
1667323800000|2022-11-01 17:30:00|869.1|868.6|869.2|868.7|869.4|868.9|869|868.5|1248
1667324100000|2022-11-01 17:35:00|869.1|868.6|868.8|868.3|869.2|868.7|868.6|868.1|1191
1667324400000|2022-11-01 17:40:00|868.9|868.4|869.5|869|869.8|869.3|868.9|868.4|1119
1667324700000|2022-11-01 17:45:00|869.4|868.9|869.5|869|870.1|869.6|869.4|868.9|999
1667325000000|2022-11-01 17:50:00|869.6|869.1|869.7|869.2|870|869.5|869.5|869|1242
1667325300000|2022-11-01 17:55:00|869.6|869.1|870.7|870.2|870.7|870.2|869.6|869.1|1058
1667325600000|2022-11-01 18:00:00|870.6|870.1|870.9|870.4|871.3|870.8|870.6|870.1|1564
1667325900000|2022-11-01 18:05:00|870.8|870.3|871.1|870.6|871.1|870.6|870.2|869.7|943
1667326200000|2022-11-01 18:10:00|871|870.5|871.3|870.8|871.4|870.9|871|870.5|1272
1667326500000|2022-11-01 18:15:00|871.2|870.7|871|870.5|871.5|871|871|870.5|889
1667326800000|2022-11-01 18:20:00|870.9|870.4|870.9|870.4|871.5|871|870.8|870.3|848
1667327100000|2022-11-01 18:25:00|870.8|870.3|871.3|870.8|871.3|870.8|870.6|870.1|960
1667327400000|2022-11-01 18:30:00|871.2|870.7|870.9|870.4|871.5|871|870.5|870|1118
1667327700000|2022-11-01 18:35:00|870.8|870.3|870.9|870.4|871.3|870.8|870.8|870.3|936
1667328000000|2022-11-01 18:40:00|870.8|870.3|870.4|869.9|871.1|870.6|870.2|869.7|992
1667328300000|2022-11-01 18:45:00|870.3|869.8|869.7|869.2|870.5|870|869.4|868.9|969
1667328600000|2022-11-01 18:50:00|869.6|869.1|870|869.5|870.3|869.8|869.5|869|1172
1667328900000|2022-11-01 18:55:00|870.1|869.6|871|870.5|871.2|870.7|870.1|869.6|1504
1667329200000|2022-11-01 19:00:00|870.9|870.4|870.2|869.7|870.9|870.4|870.2|869.7|919
1667329500000|2022-11-01 19:05:00|870.3|869.8|870.2|869.7|870.5|870|869.9|869.4|666
1667329800000|2022-11-01 19:10:00|870.1|869.6|868.9|868.4|870.1|869.6|868.8|868.3|764
1667330100000|2022-11-01 19:15:00|869|868.5|869|868.5|869|868.5|868.5|868|761
1667330400000|2022-11-01 19:20:00|869.1|868.6|869.2|868.7|869.6|869.1|869|868.5|1273
1667330700000|2022-11-01 19:25:00|869.1|868.6|868.4|867.9|869.2|868.7|868.3|867.8|814
1667331000000|2022-11-01 19:30:00|868.5|868|868.3|867.8|868.7|868.2|868|867.5|803
1667331300000|2022-11-01 19:35:00|868.4|867.9|868.3|867.8|869.1|868.6|868.3|867.8|952
1667331600000|2022-11-01 19:40:00|868.2|867.7|868|867.5|868.7|868.2|867.6|867.1|1380
1667331900000|2022-11-01 19:45:00|867.9|867.4|867.8|867.3|868|867.5|867.4|866.9|1046
1667332200000|2022-11-01 19:50:00|867.9|867.4|868.2|867.7|868.3|867.8|867.4|866.9|1761
1667332500000|2022-11-01 19:55:00|868.1|867.6|867.5|867|868.2|867.7|867.3|866.8|8936
1667332800000|2022-11-01 20:00:00|867.7|866.7|867.2|866.2|868.2|867.2|866.8|865.8|2055
1667333100000|2022-11-01 20:05:00|867.1|866.1|867.4|866.4|867.8|866.8|867|866|206
1667333400000|2022-11-01 20:10:00|867.5|866.5|866.5|865.5|867.5|866.5|866.5|865.5|228
1667333700000|2022-11-01 20:15:00|866.4|865.4|867|866|867.4|866.4|866.1|865.1|170
1667334000000|2022-11-01 20:20:00|866.7|865.7|866.5|865.5|866.7|865.7|866.4|865.4|8
1667334300000|2022-11-01 20:25:00|866.6|865.6|866.8|865.8|866.8|865.8|866.2|865.2|20
1667334600000|2022-11-01 20:30:00|866.6|865.6|867.1|866.1|867.3|866.3|866.6|865.6|29
1667334900000|2022-11-01 20:35:00|867.2|866.2|867.3|866.3|867.3|866.3|867|866|14
1667335200000|2022-11-01 20:40:00|866.9|865.9|866.8|865.8|866.9|865.9|866.8|865.8|5
1667335500000|2022-11-01 20:45:00|866.6|865.6|866.5|865.5|866.8|865.8|866.4|865.4|23
1667335800000|2022-11-01 20:50:00|866.6|865.6|867|866|867|866|866.6|865.6|43
1667336100000|2022-11-01 20:55:00|866.9|865.9|867.3|866.3|867.6|866.6|866.9|865.9|239
1667336400000|2022-11-01 21:00:00|867|866|866.9|865.9|867|866|866.9|865.9|2
1667336700000|2022-11-01 21:05:00|867.7|866.7|867.7|866.7|867.7|866.7|867.7|866.7|7
1667340000000|2022-11-01 22:00:00|868.2|866.2|868.6|866.6|868.9|866.9|868.2|866.2|0
1667340300000|2022-11-01 22:05:00|868.5|866.5|868.5|866.5|868.7|866.7|868.2|866.2|0
1667340600000|2022-11-01 22:10:00|868.6|866.6|869|867|869.1|867.1|868.6|866.6|0
1667340900000|2022-11-01 22:15:00|869.1|867.1|869.3|867.3|869.7|867.7|869|867|0
1667341200000|2022-11-01 22:20:00|869.4|867.4|869.4|867.4|869.5|867.5|869.1|867.1|0
1667341500000|2022-11-01 22:25:00|869.3|867.3|869.5|867.5|869.5|867.5|869.1|867.1|0
1667341800000|2022-11-01 22:30:00|869.4|867.4|869.4|867.4|869.6|867.6|869.2|867.2|0
1667342100000|2022-11-01 22:35:00|869.5|867.5|869.6|867.6|869.6|867.6|869.4|867.4|0
1667342400000|2022-11-01 22:40:00|869.5|867.5|869.5|867.5|869.6|867.6|869.4|867.4|0
1667342700000|2022-11-01 22:45:00|869.4|867.4|869.5|867.5|869.7|867.7|869.4|867.4|0
1667343000000|2022-11-01 22:50:00|869.6|867.6|869.7|867.7|869.7|867.7|869.4|867.4|0
1667343300000|2022-11-01 22:55:00|869.6|867.6|869.7|867.7|869.7|867.7|869.5|867.5|0
1667343600000|2022-11-01 23:00:00|869.8|867.8|869.9|867.9|870|868|869.6|867.6|0
1667343900000|2022-11-01 23:05:00|870|868|869.9|867.9|870|868|869.8|867.8|0
1667344200000|2022-11-01 23:10:00|869.8|867.8|869.9|867.9|869.9|867.9|869.5|867.5|0
1667344500000|2022-11-01 23:15:00|869.8|867.8|869.8|867.8|870|868|869.7|867.7|0
1667344800000|2022-11-01 23:20:00|869.9|867.9|869.9|867.9|870|868|869.9|867.9|0
1667345100000|2022-11-01 23:25:00|870|868|870.3|868.3|870.4|868.4|870|868|0
1667345400000|2022-11-01 23:30:00|870.4|868.4|870.5|868.5|870.5|868.5|870.3|868.3|0
1667345700000|2022-11-01 23:35:00|870.4|868.4|870.3|868.3|870.4|868.4|870.3|868.3|0
1667346000000|2022-11-01 23:40:00|870.2|868.2|869.9|867.9|870.3|868.3|869.8|867.8|0
1667346300000|2022-11-01 23:45:00|869.8|867.8|869.5|867.5|869.9|867.9|869.4|867.4|0
1667346600000|2022-11-01 23:50:00|869.4|867.4|869.5|867.5|869.8|867.8|869.2|867.2|0
1667346900000|2022-11-01 23:55:00|869.6|867.6|869.6|867.6|870|868|869.5|867.5|0
1667347200000|2022-11-02 00:00:00|869.4|868.4|867.2|866.2|869.4|868.4|867.2|866.2|62
1667347500000|2022-11-02 00:05:00|867|866|866.7|865.7|867.1|866.1|866.7|865.7|19
1667347800000|2022-11-02 00:10:00|867.1|866.1|866.5|865.5|867.1|866.1|866.5|865.5|8
1667348100000|2022-11-02 00:15:00|867|866|867.1|866.1|867.1|866.1|867|866|2
1667348400000|2022-11-02 00:20:00|867.2|866.2|867.2|866.2|867.4|866.4|867.2|866.2|10
1667348700000|2022-11-02 00:25:00|867|866|867|866|867|866|867|866|2
1667349000000|2022-11-02 00:30:00|867.3|866.3|867.4|866.4|868|867|867.3|866.3|14
1667349300000|2022-11-02 00:35:00|868.1|867.1|868.5|867.5|868.7|867.7|868.1|867.1|13
1667349600000|2022-11-02 00:40:00|868.6|867.6|868.5|867.5|868.6|867.6|868.5|867.5|5
1667349900000|2022-11-02 00:45:00|868.9|867.9|868.9|867.9|869|868|868.7|867.7|36
1667350200000|2022-11-02 00:50:00|869|868|868.5|867.5|869.2|868.2|868.5|867.5|8
1667350500000|2022-11-02 00:55:00|868.3|867.3|868.3|867.3|868.3|867.3|868.3|867.3|1
1667350800000|2022-11-02 01:00:00|869|868|868.1|867.1|869|868|868.1|867.1|33
1667351100000|2022-11-02 01:05:00|868|867|868.6|867.6|868.7|867.7|867.9|866.9|25
1667351400000|2022-11-02 01:10:00|868.8|867.8|868.9|867.9|869|868|868.5|867.5|12
1667351700000|2022-11-02 01:15:00|869.1|868.1|870|869|870|869|868|867|61
1667352000000|2022-11-02 01:20:00|869.8|868.8|869.4|868.4|870.5|869.5|869.3|868.3|28
1667352300000|2022-11-02 01:25:00|869.6|868.6|869.9|868.9|870.2|869.2|869.4|868.4|24
1667352600000|2022-11-02 01:30:00|869.7|868.7|869.2|868.2|870|869|869.1|868.1|21
1667352900000|2022-11-02 01:35:00|869.8|868.8|870.5|869.5|870.5|869.5|868.4|867.4|30
1667353200000|2022-11-02 01:40:00|870.2|869.2|871.4|870.4|871.7|870.7|870.1|869.1|32
1667353500000|2022-11-02 01:45:00|871.8|870.8|870.9|869.9|872.2|871.2|870|869|40
1667353800000|2022-11-02 01:50:00|870.8|869.8|870.8|869.8|871|870|870.1|869.1|60
1667354100000|2022-11-02 01:55:00|871|870|871.2|870.2|871.6|870.6|870.8|869.8|30
1667354400000|2022-11-02 02:00:00|871.3|870.3|869.7|868.7|871.5|870.5|869.7|868.7|23
1667354700000|2022-11-02 02:05:00|869.6|868.6|868.1|867.1|869.6|868.6|868.1|867.1|59
1667355000000|2022-11-02 02:10:00|868.4|867.4|869|868|869|868|868.1|867.1|12
1667355300000|2022-11-02 02:15:00|868.8|867.8|869.4|868.4|869.6|868.6|868.8|867.8|32
1667355600000|2022-11-02 02:20:00|868.6|867.6|869.9|868.9|869.9|868.9|868.5|867.5|59
1667355900000|2022-11-02 02:25:00|869.6|868.6|871.2|870.2|871.2|870.2|869.6|868.6|31
1667356200000|2022-11-02 02:30:00|871.1|870.1|871.7|870.7|871.7|870.7|870.5|869.5|47
1667356500000|2022-11-02 02:35:00|871.4|870.4|872.7|871.7|872.7|871.7|871.4|870.4|53
1667356800000|2022-11-02 02:40:00|872.2|871.2|872.9|871.9|872.9|871.9|872.2|871.2|21
1667357100000|2022-11-02 02:45:00|873|872|874.1|873.1|874.1|873.1|872.9|871.9|97
1667357400000|2022-11-02 02:50:00|874.2|873.2|875.3|874.3|875.4|874.4|873.9|872.9|119
1667357700000|2022-11-02 02:55:00|874.6|873.6|874.9|873.9|875.9|874.9|874.6|873.6|44
1667358000000|2022-11-02 03:00:00|874.6|873.6|873.7|872.7|874.6|873.6|873.7|872.7|24
1667358300000|2022-11-02 03:05:00|873.8|872.8|874|873|874.4|873.4|873.7|872.7|43
1667358600000|2022-11-02 03:10:00|874.2|873.2|873.3|872.3|874.3|873.3|873.1|872.1|31
1667358900000|2022-11-02 03:15:00|873.2|872.2|873.2|872.2|873.2|872.2|873.2|872.2|5
1667359200000|2022-11-02 03:20:00|874.5|873.5|876.7|875.7|877|876|874.5|873.5|166
1667359500000|2022-11-02 03:25:00|876.8|875.8|877.6|876.6|877.9|876.9|876.7|875.7|382
1667359800000|2022-11-02 03:30:00|877.9|876.9|877.3|876.3|878.6|877.6|877.3|876.3|79
1667360100000|2022-11-02 03:35:00|877.2|876.2|877.8|876.8|878.3|877.3|877.2|876.2|71
1667360400000|2022-11-02 03:40:00|877.6|876.6|877.7|876.7|877.9|876.9|877.3|876.3|73
1667360700000|2022-11-02 03:45:00|877.6|876.6|876.9|875.9|878|877|876.6|875.6|64
1667361000000|2022-11-02 03:50:00|876.8|875.8|877.1|876.1|877.8|876.8|876.8|875.8|149
1667361300000|2022-11-02 03:55:00|877|876|876.6|875.6|877.2|876.2|876.6|875.6|76
1667361600000|2022-11-02 04:00:00|876.4|875.4|875.6|874.6|876.5|875.5|875.6|874.6|31
1667361900000|2022-11-02 04:05:00|875.7|874.7|875.2|874.2|875.7|874.7|875.2|874.2|30
1667362200000|2022-11-02 04:10:00|875.3|874.3|875.5|874.5|875.5|874.5|875.3|874.3|9
1667362500000|2022-11-02 04:15:00|875.8|874.8|875.5|874.5|875.8|874.8|875.5|874.5|4
1667362800000|2022-11-02 04:20:00|875.4|874.4|875.2|874.2|875.4|874.4|875.2|874.2|4
1667363100000|2022-11-02 04:25:00|875.1|874.1|875.7|874.7|875.7|874.7|875|874|15
1667363400000|2022-11-02 04:30:00|875.4|874.4|875.8|874.8|875.9|874.9|875.4|874.4|51
1667363700000|2022-11-02 04:35:00|875.7|874.7|875.5|874.5|875.7|874.7|875.1|874.1|37
1667364000000|2022-11-02 04:40:00|875.6|874.6|875|874|875.7|874.7|875|874|58
1667364300000|2022-11-02 04:45:00|875.3|874.3|874.8|873.8|875.3|874.3|874.6|873.6|46
1667364600000|2022-11-02 04:50:00|874.7|873.7|875|874|875.2|874.2|874.7|873.7|44
1667364900000|2022-11-02 04:55:00|875.3|874.3|875.2|874.2|875.5|874.5|875.1|874.1|36
1667365200000|2022-11-02 05:00:00|875.5|874.5|878|877|878.8|877.8|875.2|874.2|410
1667365500000|2022-11-02 05:05:00|878.3|877.3|876|875|878.3|877.3|876|875|113
1667365800000|2022-11-02 05:10:00|876.7|875.7|877.5|876.5|877.7|876.7|876.2|875.2|43
1667366100000|2022-11-02 05:15:00|878|877|878.6|877.6|878.8|877.8|878|877|101
1667366400000|2022-11-02 05:20:00|878.8|877.8|878.6|877.6|879|878|878.2|877.2|24
1667366700000|2022-11-02 05:25:00|878.5|877.5|877.6|876.6|878.5|877.5|877.4|876.4|14
1667367000000|2022-11-02 05:30:00|878|877|877|876|878|877|877|876|16
1667367300000|2022-11-02 05:35:00|877.3|876.3|878.6|877.6|878.6|877.6|877.3|876.3|34
1667367600000|2022-11-02 05:40:00|878.7|877.7|877.9|876.9|878.7|877.7|877.9|876.9|6
1667367900000|2022-11-02 05:45:00|878.6|877.6|877.7|876.7|878.9|877.9|877.7|876.7|10
1667368200000|2022-11-02 05:50:00|877.5|876.5|878.3|877.3|878.9|877.9|877.2|876.2|40
1667368500000|2022-11-02 05:55:00|878.1|877.1|878.3|877.3|878.4|877.4|877.8|876.8|54
1667368800000|2022-11-02 06:00:00|878.2|877.2|877.4|876.4|878.2|877.2|877.2|876.2|32
1667369100000|2022-11-02 06:05:00|877.2|876.2|876.9|875.9|877.3|876.3|876.9|875.9|28
1667369400000|2022-11-02 06:10:00|876.6|875.6|875.8|874.8|876.6|875.6|875.6|874.6|12
1667369700000|2022-11-02 06:15:00|875.7|874.7|876|875|876|875|875.7|874.7|6
1667370000000|2022-11-02 06:20:00|875.7|874.7|876.1|875.1|876.1|875.1|875.7|874.7|4
1667370300000|2022-11-02 06:25:00|876|875|875.7|874.7|876|875|875.4|874.4|31
1667370600000|2022-11-02 06:30:00|875.9|874.9|875.4|874.4|876.1|875.1|875.4|874.4|29
1667370900000|2022-11-02 06:35:00|875.3|874.3|875|874|875.3|874.3|875|874|43
1667371200000|2022-11-02 06:40:00|874.9|873.9|875.7|874.7|875.9|874.9|874.9|873.9|76
1667371500000|2022-11-02 06:45:00|875.9|874.9|875.8|874.8|876.2|875.2|875.8|874.8|40
1667371800000|2022-11-02 06:50:00|875.9|874.9|875.5|874.5|876.2|875.2|875.3|874.3|50
1667372100000|2022-11-02 06:55:00|875.8|874.8|875.8|874.8|875.9|874.9|875.6|874.6|35
1667372400000|2022-11-02 07:00:00|875.7|874.7|875.6|874.6|875.9|874.9|875.2|874.2|77
1667372700000|2022-11-02 07:05:00|875.5|874.5|874.8|873.8|875.6|874.6|874.1|873.1|187
1667373000000|2022-11-02 07:10:00|874.9|873.9|874.2|873.2|875.2|874.2|874.2|873.2|134
1667373300000|2022-11-02 07:15:00|874.1|873.1|873.4|872.4|874.1|873.1|873.2|872.2|283
1667373600000|2022-11-02 07:20:00|873.6|872.6|873.7|872.7|873.7|872.7|873.2|872.2|43
1667373900000|2022-11-02 07:25:00|873.9|872.9|873.9|872.9|874.1|873.1|873.6|872.6|62
1667374200000|2022-11-02 07:30:00|874|873|874.2|873.2|874.2|873.2|873.6|872.6|89
1667374500000|2022-11-02 07:35:00|874.1|873.1|874.6|873.6|874.6|873.6|874|873|46
1667374800000|2022-11-02 07:40:00|874.7|873.7|874.3|873.3|874.7|873.7|873.9|872.9|155
1667375100000|2022-11-02 07:45:00|874.4|873.4|875.2|874.2|875.3|874.3|874.4|873.4|220
1667375400000|2022-11-02 07:50:00|875.1|874.1|875.1|874.1|875.5|874.5|875|874|199
1667375700000|2022-11-02 07:55:00|875.2|874.2|874.8|873.8|875.5|874.5|874.8|873.8|310
1667376000000|2022-11-02 08:00:00|875.1|874.1|875.5|874.5|875.6|874.6|874.7|873.7|330
1667376300000|2022-11-02 08:05:00|875.4|874.4|875.3|874.3|875.5|874.5|875.1|874.1|398
1667376600000|2022-11-02 08:10:00|875.1|874.1|874.9|873.9|875.4|874.4|874.8|873.8|199
1667376900000|2022-11-02 08:15:00|875|874|875.8|874.8|876|875|874.8|873.8|281
1667377200000|2022-11-02 08:20:00|875.9|874.9|875.6|874.6|875.9|874.9|875.5|874.5|167
1667377500000|2022-11-02 08:25:00|875.8|874.8|876.3|875.3|876.6|875.6|875.8|874.8|240
1667377800000|2022-11-02 08:30:00|876.2|875.2|876|875|876.5|875.5|875.9|874.9|253
1667378100000|2022-11-02 08:35:00|875.9|874.9|875.9|874.9|876.2|875.2|875.7|874.7|130
1667378400000|2022-11-02 08:40:00|876.1|875.1|875.7|874.7|876.1|875.1|875.7|874.7|113
1667378700000|2022-11-02 08:45:00|875.8|874.8|875.5|874.5|875.8|874.8|875.4|874.4|61
1667379000000|2022-11-02 08:50:00|875.6|874.6|875.6|874.6|875.8|874.8|875.4|874.4|37
1667379300000|2022-11-02 08:55:00|875.7|874.7|875.6|874.6|875.8|874.8|875.5|874.5|49
1667379600000|2022-11-02 09:00:00|875.7|874.7|875.6|874.6|876.3|875.3|875.5|874.5|411
1667379900000|2022-11-02 09:05:00|876|875|875.5|874.5|876.1|875.1|875.4|874.4|290
1667380200000|2022-11-02 09:10:00|875.6|874.6|875.4|874.4|875.6|874.6|875.4|874.4|301
1667380500000|2022-11-02 09:15:00|875.5|874.5|874.7|873.7|875.5|874.5|874.7|873.7|212
1667380800000|2022-11-02 09:20:00|874.8|873.8|874.2|873.2|874.8|873.8|874.2|873.2|208
1667381100000|2022-11-02 09:25:00|874.3|873.3|874.2|873.2|874.6|873.6|873.8|872.8|332
1667381400000|2022-11-02 09:30:00|874.3|873.3|874.6|873.6|874.6|873.6|874.3|873.3|144
1667381700000|2022-11-02 09:35:00|874.7|873.7|874.3|873.3|874.8|873.8|874.2|873.2|259
1667382000000|2022-11-02 09:40:00|874.2|873.2|874|873|874.3|873.3|874|873|210
1667382300000|2022-11-02 09:45:00|874.1|873.1|874.3|873.3|874.5|873.5|874.1|873.1|126
1667382600000|2022-11-02 09:50:00|874.4|873.4|874.3|873.3|874.6|873.6|874.2|873.2|169
1667382900000|2022-11-02 09:55:00|874.4|873.4|874.3|873.3|874.6|873.6|874.2|873.2|75
1667383200000|2022-11-02 10:00:00|874.4|873.4|874.6|873.6|874.7|873.7|874.3|873.3|73
1667383500000|2022-11-02 10:05:00|874.5|873.5|874.3|873.3|874.7|873.7|874.2|873.2|49
1667383800000|2022-11-02 10:10:00|874.5|873.5|874.3|873.3|874.7|873.7|874.2|873.2|55
1667384100000|2022-11-02 10:15:00|874.4|873.4|874.3|873.3|874.5|873.5|874.3|873.3|50
1667384400000|2022-11-02 10:20:00|874.4|873.4|874.3|873.3|874.4|873.4|874.1|873.1|110
1667384700000|2022-11-02 10:25:00|874.4|873.4|874.2|873.2|874.5|873.5|873.9|872.9|95
1667385000000|2022-11-02 10:30:00|874.3|873.3|874.1|873.1|874.4|873.4|873.9|872.9|38
1667385300000|2022-11-02 10:35:00|874.2|873.2|873.9|872.9|874.2|873.2|873.6|872.6|77
1667385600000|2022-11-02 10:40:00|873.8|872.8|873.7|872.7|873.9|872.9|873.5|872.5|119
1667385900000|2022-11-02 10:45:00|873.8|872.8|873.9|872.9|874|873|873.7|872.7|45
1667386200000|2022-11-02 10:50:00|873.8|872.8|874|873|874|873|873.6|872.6|57
1667386500000|2022-11-02 10:55:00|873.9|872.9|874.4|873.4|874.5|873.5|873.8|872.8|72
1667386800000|2022-11-02 11:00:00|874.5|873.5|874.1|873.1|874.5|873.5|874.1|873.1|115
1667387100000|2022-11-02 11:05:00|874.2|873.2|874.1|873.1|874.3|873.3|873.8|872.8|46
1667387400000|2022-11-02 11:10:00|874.2|873.2|874.6|873.6|874.6|873.6|874.2|873.2|36
1667387700000|2022-11-02 11:15:00|874.7|873.7|875|874|875|874|874.7|873.7|35
1667388000000|2022-11-02 11:20:00|874.9|873.9|874.6|873.6|875|874|874.6|873.6|40
1667388300000|2022-11-02 11:25:00|874.7|873.7|874.6|873.6|874.7|873.7|874.5|873.5|44
1667388600000|2022-11-02 11:30:00|874.5|873.5|875|874|875.1|874.1|874.5|873.5|31
1667388900000|2022-11-02 11:35:00|875.3|874.3|875.1|874.1|875.3|874.3|874.8|873.8|78
1667389200000|2022-11-02 11:40:00|875|874|875|874|875.1|874.1|874.9|873.9|72
1667389500000|2022-11-02 11:45:00|874.9|873.9|875.2|874.2|875.3|874.3|874.9|873.9|40
1667389800000|2022-11-02 11:50:00|875.3|874.3|875.2|874.2|875.6|874.6|875|874|42
1667390100000|2022-11-02 11:55:00|875.1|874.1|875.1|874.1|875.2|874.2|875.1|874.1|24
1667390400000|2022-11-02 12:00:00|875.3|874.3|875.5|874.5|875.7|874.7|875.3|874.3|233
1667390700000|2022-11-02 12:05:00|875.4|874.4|875|874|875.6|874.6|875|874|90
1667391000000|2022-11-02 12:10:00|875.1|874.1|874.8|873.8|875.4|874.4|874.8|873.8|83
1667391300000|2022-11-02 12:15:00|874.5|873.5|874.4|873.4|874.8|873.8|873.1|872.1|607
1667391600000|2022-11-02 12:20:00|874.2|873.2|874.9|873.9|875.1|874.1|874.2|873.2|163
1667391900000|2022-11-02 12:25:00|874.8|873.8|874.7|873.7|874.9|873.9|874.3|873.3|164
1667392200000|2022-11-02 12:30:00|875|874|875|874|875.5|874.5|874.3|873.3|1146
1667392500000|2022-11-02 12:35:00|874.9|873.9|875.1|874.1|875.4|874.4|874.9|873.9|66
1667392800000|2022-11-02 12:40:00|875.3|874.3|870|869|875.3|874.3|870|869|2785
1667393100000|2022-11-02 12:45:00|869.9|868.9|869.8|868.8|870.3|869.3|869.3|868.3|805
1667393400000|2022-11-02 12:50:00|869.7|868.7|870.8|869.8|870.9|869.9|869.5|868.5|554
1667393700000|2022-11-02 12:55:00|870.9|869.9|871.2|870.2|871.4|870.4|870.7|869.7|269
1667394000000|2022-11-02 13:00:00|870.9|869.9|870.9|869.9|871.1|870.1|870.4|869.4|117
1667394300000|2022-11-02 13:05:00|870.8|869.8|870.9|869.9|871.3|870.3|870.7|869.7|102
1667394600000|2022-11-02 13:10:00|871|870|870.5|869.5|871|870|870.1|869.1|273
1667394900000|2022-11-02 13:15:00|870.6|869.6|870|869|870.7|869.7|869.8|868.8|158
1667395200000|2022-11-02 13:20:00|869.9|868.9|869.8|868.8|870.4|869.4|869.8|868.8|137
1667395500000|2022-11-02 13:25:00|869.9|868.9|869.4|868.4|869.9|868.9|869.4|868.4|374
1667395800000|2022-11-02 13:30:00|869.2|868.7|868.1|867.6|871.1|870.6|867.2|866.7|4745
1667396100000|2022-11-02 13:35:00|868|867.5|870.9|870.4|870.9|870.4|867.7|867.2|3110
1667396400000|2022-11-02 13:40:00|871|870.5|872.2|871.7|872.6|872.1|871|870.5|2260
1667396700000|2022-11-02 13:45:00|872.1|871.6|870|869.5|872.3|871.8|869.9|869.4|1198
1667397000000|2022-11-02 13:50:00|869.9|869.4|870.7|870.2|871.3|870.8|869.9|869.4|808
1667397300000|2022-11-02 13:55:00|870.6|870.1|869.4|868.9|870.8|870.3|869.1|868.6|1478
1667397600000|2022-11-02 14:00:00|869.6|869.1|869.3|868.8|870.2|869.7|869.1|868.6|987
1667397900000|2022-11-02 14:05:00|869.4|868.9|868.2|867.7|869.5|869|867.8|867.3|1490
1667398200000|2022-11-02 14:10:00|868.3|867.8|866.8|866.3|868.7|868.2|866.8|866.3|1271
1667398500000|2022-11-02 14:15:00|866.9|866.4|867.2|866.7|867.3|866.8|866.1|865.6|1563
1667398800000|2022-11-02 14:20:00|867.3|866.8|867.3|866.8|867.6|867.1|866.4|865.9|1035
1667399100000|2022-11-02 14:25:00|867.2|866.7|866.6|866.1|867.4|866.9|866.1|865.6|1643
1667399400000|2022-11-02 14:30:00|866.7|866.2|866|865.5|866.9|866.4|865.8|865.3|1188
1667399700000|2022-11-02 14:35:00|865.9|865.4|866.1|865.6|866.5|866|865.4|864.9|714
1667400000000|2022-11-02 14:40:00|866.2|865.7|866.6|866.1|867|866.5|865.7|865.2|798
1667400300000|2022-11-02 14:45:00|866.5|866|866.6|866.1|866.8|866.3|866.2|865.7|663
1667400600000|2022-11-02 14:50:00|866.5|866|866|865.5|866.5|866|865.6|865.1|1170
1667400900000|2022-11-02 14:55:00|866.1|865.6|866.1|865.6|866.5|866|865.7|865.2|1355
1667401200000|2022-11-02 15:00:00|866.2|865.7|865.8|865.3|866.4|865.9|865.3|864.8|922
1667401500000|2022-11-02 15:05:00|865.7|865.2|866|865.5|866.3|865.8|865.3|864.8|748
1667401800000|2022-11-02 15:10:00|865.9|865.4|865.6|865.1|865.9|865.4|865.1|864.6|1026
1667402100000|2022-11-02 15:15:00|865.4|864.9|865.4|864.9|865.7|865.2|865.1|864.6|825
1667402400000|2022-11-02 15:20:00|865.5|865|865.7|865.2|866|865.5|865.3|864.8|549
1667402700000|2022-11-02 15:25:00|865.8|865.3|865.8|865.3|866|865.5|865.5|865|1315
1667403000000|2022-11-02 15:30:00|865.9|865.4|866.3|865.8|866.4|865.9|865.6|865.1|826
1667403300000|2022-11-02 15:35:00|866.2|865.7|866.6|866.1|867.1|866.6|866.1|865.6|991
1667403600000|2022-11-02 15:40:00|866.5|866|866.8|866.3|867|866.5|866.4|865.9|731
1667403900000|2022-11-02 15:45:00|866.7|866.2|867.3|866.8|867.4|866.9|866.6|866.1|765
1667404200000|2022-11-02 15:50:00|867.4|866.9|867.7|867.2|867.9|867.4|867.2|866.7|844
1667404500000|2022-11-02 15:55:00|867.8|867.3|867.7|867.2|868|867.5|867.3|866.8|893
1667404800000|2022-11-02 16:00:00|867.6|867.1|867.5|867|867.8|867.3|867.3|866.8|615
1667405100000|2022-11-02 16:05:00|867.4|866.9|867.3|866.8|868.1|867.6|867.1|866.6|700
1667405400000|2022-11-02 16:10:00|867.2|866.7|867.2|866.7|867.5|867|867.1|866.6|547
1667405700000|2022-11-02 16:15:00|867.1|866.6|867.1|866.6|867.5|867|866.9|866.4|1077
1667406000000|2022-11-02 16:20:00|867.2|866.7|866.8|866.3|867.5|867|866.6|866.1|722
1667406300000|2022-11-02 16:25:00|866.9|866.4|867.1|866.6|867.2|866.7|866.7|866.2|564
1667406600000|2022-11-02 16:30:00|867.3|866.8|867.1|866.6|867.4|866.9|866.9|866.4|607
1667406900000|2022-11-02 16:35:00|867|866.5|866.2|865.7|867.1|866.6|866.1|865.6|443
1667407200000|2022-11-02 16:40:00|866.1|865.6|866.9|866.4|867|866.5|866.1|865.6|353
1667407500000|2022-11-02 16:45:00|867|866.5|867.4|866.9|867.4|866.9|867|866.5|384
1667407800000|2022-11-02 16:50:00|867.5|867|867.4|866.9|867.6|867.1|867.4|866.9|274
1667408100000|2022-11-02 16:55:00|867.3|866.8|867.7|867.2|868.1|867.6|867.3|866.8|352
1667408400000|2022-11-02 17:00:00|867.6|867.1|867.5|867|867.8|867.3|867.3|866.8|430
1667408700000|2022-11-02 17:05:00|867.6|867.1|867.3|866.8|867.8|867.3|867.1|866.6|462
1667409000000|2022-11-02 17:10:00|867.4|866.9|867|866.5|867.9|867.4|867|866.5|415
1667409300000|2022-11-02 17:15:00|867.1|866.6|867.6|867.1|867.6|867.1|867.1|866.6|603
1667409600000|2022-11-02 17:20:00|867.5|867|867.3|866.8|867.5|867|867.2|866.7|379
1667409900000|2022-11-02 17:25:00|867.2|866.7|866.9|866.4|867.2|866.7|866.8|866.3|326
1667410200000|2022-11-02 17:30:00|867|866.5|867|866.5|867.2|866.7|866.7|866.2|491
1667410500000|2022-11-02 17:35:00|867.1|866.6|867.3|866.8|867.3|866.8|866.9|866.4|399
1667410800000|2022-11-02 17:40:00|867.2|866.7|867.2|866.7|868|867.5|867.1|866.6|1738
1667411100000|2022-11-02 17:45:00|867.3|866.8|867.8|867.3|868.1|867.6|867.3|866.8|557
1667411400000|2022-11-02 17:50:00|867.9|867.4|867.7|867.2|868.5|868|867.6|867.1|748
1667411700000|2022-11-02 17:55:00|867.8|867.3|867|866.5|867.9|867.4|866.8|866.3|791
1667412000000|2022-11-02 18:00:00|867.1|866.6|875.1|874.6|875.7|875.2|865.9|865.4|5338
1667412300000|2022-11-02 18:05:00|875|874.5|875|874.5|876.1|875.6|873.4|872.9|2628
1667412600000|2022-11-02 18:10:00|874.9|874.4|874.4|873.9|875.9|875.4|873.2|872.7|2204
1667412900000|2022-11-02 18:15:00|874.6|874.1|873.4|872.9|875.1|874.6|872.6|872.1|2475
1667413200000|2022-11-02 18:20:00|873.3|872.8|873.4|872.9|873.9|873.4|872.6|872.1|2474
1667413500000|2022-11-02 18:25:00|873.5|873|876|875.5|876.1|875.6|873|872.5|1388
1667413800000|2022-11-02 18:30:00|875.9|875.4|876.6|876.1|876.8|876.3|874.2|873.7|2334
1667414100000|2022-11-02 18:35:00|876.5|876|872.9|872.4|879.2|878.7|868.9|868.4|5690
1667414400000|2022-11-02 18:40:00|872.7|872.2|873|872.5|875.9|875.4|870.8|870.3|4976
1667414700000|2022-11-02 18:45:00|872.9|872.4|870.3|869.8|874.2|873.7|870.1|869.6|2154
1667415000000|2022-11-02 18:50:00|870.4|869.9|865.7|865.2|871.2|870.7|864.4|863.9|2536
1667415300000|2022-11-02 18:55:00|865.9|865.4|867.4|866.9|868.1|867.6|864.9|864.4|1399
1667415600000|2022-11-02 19:00:00|867.3|866.8|867|866.5|868|867.5|866.4|865.9|1009
1667415900000|2022-11-02 19:05:00|866.9|866.4|871.1|870.6|871.3|870.8|866.7|866.2|1636
1667416200000|2022-11-02 19:10:00|871|870.5|869.7|869.2|871|870.5|869.7|869.2|1725
1667416500000|2022-11-02 19:15:00|869.5|869|865.4|864.9|869.7|869.2|865.4|864.9|2080
1667416800000|2022-11-02 19:20:00|865.3|864.8|862.4|861.9|865.3|864.8|862.4|861.9|1401
1667417100000|2022-11-02 19:25:00|862.5|862|862.2|861.7|862.6|862.1|860.1|859.6|2166
1667417400000|2022-11-02 19:30:00|862|861.5|861.1|860.6|862|861.5|860.3|859.8|1086
1667417700000|2022-11-02 19:35:00|860.9|860.4|861.5|861|861.8|861.3|860.4|859.9|1684
1667418000000|2022-11-02 19:40:00|861.4|860.9|861.2|860.7|861.7|861.2|860.6|860.1|1579
1667418300000|2022-11-02 19:45:00|861.3|860.8|860|859.5|861.3|860.8|859.8|859.3|1441
1667418600000|2022-11-02 19:50:00|860.1|859.6|859.8|859.3|860.1|859.6|858.9|858.4|2475
1667418900000|2022-11-02 19:55:00|859.7|859.2|859.6|859.1|860.3|859.8|859|858.5|12241
1667419200000|2022-11-02 20:00:00|859.7|858.7|859.7|858.7|859.9|858.9|859.3|858.3|1493
1667419500000|2022-11-02 20:05:00|859.6|858.6|859|858|859.6|858.6|858.9|857.9|557
1667419800000|2022-11-02 20:10:00|858.9|857.9|859.4|858.4|859.4|858.4|858.7|857.7|231
1667420100000|2022-11-02 20:15:00|859.6|858.6|859.6|858.6|860|859|859.1|858.1|233
1667420400000|2022-11-02 20:20:00|859.7|858.7|860|859|860|859|859.5|858.5|25
1667420700000|2022-11-02 20:25:00|859.9|858.9|860.3|859.3|860.3|859.3|859.8|858.8|49
1667421000000|2022-11-02 20:30:00|860.4|859.4|860.5|859.5|860.5|859.5|860.3|859.3|30
1667421300000|2022-11-02 20:35:00|860.6|859.6|860.6|859.6|860.6|859.6|860.4|859.4|37
1667421600000|2022-11-02 20:40:00|860.3|859.3|860.3|859.3|860.4|859.4|860.3|859.3|5
1667421900000|2022-11-02 20:45:00|860.6|859.6|860.4|859.4|860.8|859.8|860.4|859.4|24
1667422200000|2022-11-02 20:50:00|860.2|859.2|860.2|859.2|860.2|859.2|860.1|859.1|7
1667422500000|2022-11-02 20:55:00|860.3|859.3|860|859|860.3|859.3|859.4|858.4|71
1667422800000|2022-11-02 21:00:00|860.1|859.1|860.4|859.4|860.5|859.5|860.1|859.1|30
1667423100000|2022-11-02 21:05:00|859.4|858.4|859.7|858.7|859.7|858.7|859.4|858.4|7
1667423400000|2022-11-02 21:10:00|859|858|859|858|859|858|859|858|9
1667423700000|2022-11-02 21:15:00|858.3|857.3|858|857|858.9|857.9|858|857|14
1667424000000|2022-11-02 21:20:00|858.1|857.1|857|856|858.1|857.1|855.3|854.3|20
1667424300000|2022-11-02 21:25:00|856.8|855.8|858.8|857.8|859.4|858.4|856.8|855.8|15
1667424600000|2022-11-02 21:30:00|859.3|858.3|857.8|856.8|859.3|858.3|857.6|856.6|12
1667424900000|2022-11-02 21:35:00|857.6|856.6|857.8|856.8|857.8|856.8|857.6|856.6|9
1667425200000|2022-11-02 21:40:00|857.9|856.9|857.9|856.9|857.9|856.9|857.9|856.9|10
1667425500000|2022-11-02 21:45:00|858|857|857.9|856.9|858|857|857.9|856.9|10
1667425800000|2022-11-02 21:50:00|858|857|858|857|858.1|857.1|857.9|856.9|10
1667426100000|2022-11-02 21:55:00|858.1|857.1|858.3|857.3|858.6|857.6|858|857|20
1667426400000|2022-11-02 22:00:00|858.8|856.8|857.4|855.4|859.1|857.1|857.4|855.4|0
1667426700000|2022-11-02 22:05:00|857.5|855.5|856.3|854.3|857.5|855.5|856.1|854.1|0
1667427000000|2022-11-02 22:10:00|856.4|854.4|857.4|855.4|857.4|855.4|856.4|854.4|0
1667427300000|2022-11-02 22:15:00|857.3|855.3|857.8|855.8|857.9|855.9|857.2|855.2|0
1667427600000|2022-11-02 22:20:00|857.9|855.9|857.8|855.8|858|856|857.6|855.6|0
1667427900000|2022-11-02 22:25:00|857.7|855.7|857.6|855.6|857.9|855.9|857.6|855.6|0
1667428200000|2022-11-02 22:30:00|857.5|855.5|857.8|855.8|857.9|855.9|857.5|855.5|0
1667428500000|2022-11-02 22:35:00|857.9|855.9|857.8|855.8|858.1|856.1|857.8|855.8|0
1667428800000|2022-11-02 22:40:00|857.7|855.7|857.8|855.8|858.1|856.1|857.7|855.7|0
1667429100000|2022-11-02 22:45:00|857.7|855.7|857.3|855.3|858|856|857.1|855.1|0
1667429400000|2022-11-02 22:50:00|857.4|855.4|857.2|855.2|857.8|855.8|857|855|0
1667429700000|2022-11-02 22:55:00|857.3|855.3|857.2|855.2|857.4|855.4|856.9|854.9|0
1667430000000|2022-11-02 23:00:00|857.1|855.1|856.4|854.4|857.3|855.3|856.2|854.2|0
1667430300000|2022-11-02 23:05:00|856.3|854.3|856.8|854.8|857|855|856.3|854.3|0
1667430600000|2022-11-02 23:10:00|856.7|854.7|856.9|854.9|857.2|855.2|856.7|854.7|0
1667430900000|2022-11-02 23:15:00|856.8|854.8|856.3|854.3|856.9|854.9|856.3|854.3|0
1667431200000|2022-11-02 23:20:00|856.2|854.2|856|854|856.5|854.5|855.9|853.9|0
1667431500000|2022-11-02 23:25:00|856.1|854.1|856.3|854.3|856.6|854.6|855.9|853.9|0
1667431800000|2022-11-02 23:30:00|856.2|854.2|856.6|854.6|856.9|854.9|856.1|854.1|0
1667432100000|2022-11-02 23:35:00|856.5|854.5|856.5|854.5|856.6|854.6|856.4|854.4|0
1667432400000|2022-11-02 23:40:00|856.6|854.6|856.9|854.9|857|855|856.3|854.3|0
1667432700000|2022-11-02 23:45:00|857|855|857.1|855.1|857.2|855.2|856.9|854.9|0
1667433000000|2022-11-02 23:50:00|857|855|856.9|854.9|857.1|855.1|856.8|854.8|0
1667433300000|2022-11-02 23:55:00|857|855|856.7|854.7|857|855|856.7|854.7|0
1667433600000|2022-11-03 00:00:00|857.6|856.6|858.3|857.3|858.5|857.5|856.8|855.8|178
1667433900000|2022-11-03 00:05:00|857.9|856.9|858.7|857.7|858.8|857.8|857.7|856.7|130
1667434200000|2022-11-03 00:10:00|858.6|857.6|858.6|857.6|858.7|857.7|858.4|857.4|58
1667434500000|2022-11-03 00:15:00|858.5|857.5|858.1|857.1|858.5|857.5|858.1|857.1|33
1667434800000|2022-11-03 00:20:00|858.2|857.2|858.4|857.4|858.5|857.5|858.2|857.2|11
1667435100000|2022-11-03 00:25:00|858.3|857.3|858.4|857.4|858.5|857.5|858.2|857.2|21
1667435400000|2022-11-03 00:30:00|858.3|857.3|858.6|857.6|858.6|857.6|858.2|857.2|17
1667435700000|2022-11-03 00:35:00|858.8|857.8|858.3|857.3|858.8|857.8|858.3|857.3|18
1667436000000|2022-11-03 00:40:00|858.4|857.4|858.5|857.5|858.6|857.6|858.4|857.4|16
1667436300000|2022-11-03 00:45:00|858.4|857.4|858.5|857.5|859|858|858.2|857.2|65
1667436600000|2022-11-03 00:50:00|858.9|857.9|859.3|858.3|859.5|858.5|858.8|857.8|20
1667436900000|2022-11-03 00:55:00|859.4|858.4|860|859|860|859|859.4|858.4|20
1667437200000|2022-11-03 01:00:00|860.1|859.1|861|860|861|860|860.1|859.1|128
1667437500000|2022-11-03 01:05:00|860.9|859.9|861.6|860.6|861.8|860.8|860.8|859.8|82
1667437800000|2022-11-03 01:10:00|861.5|860.5|863|862|863|862|861.5|860.5|51
1667438100000|2022-11-03 01:15:00|862.9|861.9|861.8|860.8|863.5|862.5|859.9|858.9|307
1667438400000|2022-11-03 01:20:00|862.2|861.2|863.7|862.7|863.7|862.7|861.6|860.6|127
1667438700000|2022-11-03 01:25:00|863.8|862.8|863.1|862.1|864.8|863.8|862.8|861.8|118
1667439000000|2022-11-03 01:30:00|863|862|863.7|862.7|864.7|863.7|862|861|157
1667439300000|2022-11-03 01:35:00|863.4|862.4|866.1|865.1|866.3|865.3|863.4|862.4|104
1667439600000|2022-11-03 01:40:00|866.2|865.2|866.3|865.3|866.4|865.4|865.2|864.2|70
1667439900000|2022-11-03 01:45:00|866.2|865.2|865.5|864.5|866.8|865.8|865.5|864.5|66
1667440200000|2022-11-03 01:50:00|865|864|864.4|863.4|865.1|864.1|864.3|863.3|46
1667440500000|2022-11-03 01:55:00|864.7|863.7|862.4|861.4|864.7|863.7|862.4|861.4|166
1667440800000|2022-11-03 02:00:00|862.5|861.5|863.6|862.6|863.6|862.6|862|861|96
1667441100000|2022-11-03 02:05:00|863.5|862.5|863.1|862.1|863.6|862.6|862.2|861.2|81
1667441400000|2022-11-03 02:10:00|863.3|862.3|864.3|863.3|864.3|863.3|862.8|861.8|78
1667441700000|2022-11-03 02:15:00|864.4|863.4|865|864|865.1|864.1|864.4|863.4|57
1667442000000|2022-11-03 02:20:00|864.9|863.9|864.5|863.5|865.1|864.1|864.2|863.2|55
1667442300000|2022-11-03 02:25:00|864.6|863.6|863.9|862.9|864.6|863.6|863.9|862.9|62
1667442600000|2022-11-03 02:30:00|863.8|862.8|863.9|862.9|864.2|863.2|863.6|862.6|61
1667442900000|2022-11-03 02:35:00|864|863|864.9|863.9|865.1|864.1|863.9|862.9|50
1667443200000|2022-11-03 02:40:00|865|864|863.8|862.8|865.2|864.2|863.8|862.8|45
1667443500000|2022-11-03 02:45:00|864.3|863.3|864.2|863.2|864.3|863.3|863.8|862.8|34
1667443800000|2022-11-03 02:50:00|864.3|863.3|863.2|862.2|864.5|863.5|863|862|269
1667444100000|2022-11-03 02:55:00|863.3|862.3|862.7|861.7|863.8|862.8|862.6|861.6|54
1667444400000|2022-11-03 03:00:00|862.9|861.9|863.1|862.1|863.5|862.5|862.8|861.8|49
1667444700000|2022-11-03 03:05:00|863.7|862.7|863.3|862.3|864.1|863.1|863.2|862.2|159
1667445000000|2022-11-03 03:10:00|863.5|862.5|863.4|862.4|863.7|862.7|863.2|862.2|78
1667445300000|2022-11-03 03:15:00|863.5|862.5|862.3|861.3|863.5|862.5|862.3|861.3|136
1667445600000|2022-11-03 03:20:00|862.4|861.4|862.1|861.1|862.4|861.4|861.6|860.6|77
1667445900000|2022-11-03 03:25:00|861.9|860.9|860.7|859.7|862.1|861.1|860.6|859.6|141
1667446200000|2022-11-03 03:30:00|860.6|859.6|860.5|859.5|860.9|859.9|860.3|859.3|78
1667446500000|2022-11-03 03:35:00|860.4|859.4|860.8|859.8|861.3|860.3|860.4|859.4|67
1667446800000|2022-11-03 03:40:00|861|860|861.6|860.6|861.7|860.7|861|860|71
1667447100000|2022-11-03 03:45:00|861.5|860.5|862.3|861.3|862.5|861.5|861.5|860.5|87
1667447400000|2022-11-03 03:50:00|862.2|861.2|862.6|861.6|862.6|861.6|861.9|860.9|66
1667447700000|2022-11-03 03:55:00|862.4|861.4|863.2|862.2|863.2|862.2|862.4|861.4|53
1667448000000|2022-11-03 04:00:00|863.3|862.3|863.7|862.7|863.7|862.7|863.3|862.3|50
1667448300000|2022-11-03 04:05:00|863.8|862.8|863.3|862.3|863.8|862.8|863.3|862.3|35
1667448600000|2022-11-03 04:10:00|863.4|862.4|863.8|862.8|863.8|862.8|863.3|862.3|30
1667448900000|2022-11-03 04:15:00|863.6|862.6|863.3|862.3|863.6|862.6|863.3|862.3|12
1667449200000|2022-11-03 04:20:00|863.5|862.5|863.2|862.2|863.7|862.7|863.2|862.2|54
1667449500000|2022-11-03 04:25:00|863.3|862.3|863.2|862.2|863.4|862.4|863.1|862.1|20
1667449800000|2022-11-03 04:30:00|863.3|862.3|863.3|862.3|863.6|862.6|863.1|862.1|45
1667450100000|2022-11-03 04:35:00|863.4|862.4|863.2|862.2|863.6|862.6|863.2|862.2|36
1667450400000|2022-11-03 04:40:00|863.3|862.3|863.3|862.3|863.3|862.3|862.9|861.9|12
1667450700000|2022-11-03 04:45:00|863.5|862.5|863.5|862.5|863.5|862.5|863.2|862.2|22
1667451000000|2022-11-03 04:50:00|863.6|862.6|863.2|862.2|863.6|862.6|863.2|862.2|18
1667451300000|2022-11-03 04:55:00|863.3|862.3|863.6|862.6|863.7|862.7|863.2|862.2|18
1667451600000|2022-11-03 05:00:00|863.9|862.9|862.9|861.9|863.9|862.9|862.4|861.4|140
1667451900000|2022-11-03 05:05:00|862.7|861.7|865|864|865.3|864.3|862.7|861.7|134
1667452200000|2022-11-03 05:10:00|864.9|863.9|864.8|863.8|865.3|864.3|864.7|863.7|65
1667452500000|2022-11-03 05:15:00|865.2|864.2|865.8|864.8|865.8|864.8|864.5|863.5|61
1667452800000|2022-11-03 05:20:00|865.7|864.7|865.4|864.4|866.1|865.1|865.3|864.3|29
1667453100000|2022-11-03 05:25:00|865.6|864.6|865.6|864.6|865.8|864.8|865.5|864.5|14
1667453400000|2022-11-03 05:30:00|865.1|864.1|865|864|865.3|864.3|864.9|863.9|59
1667453700000|2022-11-03 05:35:00|864.8|863.8|864.1|863.1|864.8|863.8|863.8|862.8|100
1667454000000|2022-11-03 05:40:00|864.2|863.2|864.7|863.7|865|864|864.2|863.2|72
1667454300000|2022-11-03 05:45:00|864.6|863.6|865.2|864.2|865.3|864.3|864.2|863.2|326
1667454600000|2022-11-03 05:50:00|865.1|864.1|865.3|864.3|865.5|864.5|864.8|863.8|130
1667454900000|2022-11-03 05:55:00|865.4|864.4|865|864|865.6|864.6|865|864|47
1667455200000|2022-11-03 06:00:00|864.8|863.8|863.2|862.2|864.8|863.8|863.2|862.2|65
1667455500000|2022-11-03 06:05:00|863|862|862.7|861.7|863.5|862.5|862.5|861.5|107
1667455800000|2022-11-03 06:10:00|862.5|861.5|862.7|861.7|862.7|861.7|861.5|860.5|107
1667456100000|2022-11-03 06:15:00|862.8|861.8|862.3|861.3|863.1|862.1|862.2|861.2|147
1667456400000|2022-11-03 06:20:00|862.2|861.2|862|861|862.3|861.3|861.7|860.7|73
1667456700000|2022-11-03 06:25:00|862.1|861.1|862.6|861.6|862.8|861.8|862|861|134
1667457000000|2022-11-03 06:30:00|862.5|861.5|862.1|861.1|862.7|861.7|861.9|860.9|107
1667457300000|2022-11-03 06:35:00|862|861|862.3|861.3|862.8|861.8|862|861|106
1667457600000|2022-11-03 06:40:00|862.4|861.4|862.7|861.7|863.1|862.1|862.3|861.3|117
1667457900000|2022-11-03 06:45:00|862.8|861.8|862.3|861.3|863|862|862.3|861.3|43
1667458200000|2022-11-03 06:50:00|862.2|861.2|861.5|860.5|862.2|861.2|861.4|860.4|78
1667458500000|2022-11-03 06:55:00|861.3|860.3|860.9|859.9|861.3|860.3|860.7|859.7|97
1667458800000|2022-11-03 07:00:00|860.8|859.8|860.9|859.9|862|861|860.7|859.7|211
1667459100000|2022-11-03 07:05:00|860.8|859.8|861.3|860.3|861.6|860.6|860.7|859.7|123
1667459400000|2022-11-03 07:10:00|861|860|860.6|859.6|861.8|860.8|860.3|859.3|158
1667459700000|2022-11-03 07:15:00|860.7|859.7|860.6|859.6|860.9|859.9|859.8|858.8|159
1667460000000|2022-11-03 07:20:00|860.5|859.5|859.7|858.7|860.5|859.5|859.1|858.1|135
1667460300000|2022-11-03 07:25:00|859.6|858.6|859.1|858.1|859.7|858.7|859|858|148
1667460600000|2022-11-03 07:30:00|859|858|858.9|857.9|859.9|858.9|858.8|857.8|169
1667460900000|2022-11-03 07:35:00|858.8|857.8|859.1|858.1|859.2|858.2|858.6|857.6|254
1667461200000|2022-11-03 07:40:00|859.2|858.2|859.2|858.2|859.5|858.5|858.7|857.7|227
1667461500000|2022-11-03 07:45:00|859.1|858.1|858.9|857.9|859.5|858.5|858.6|857.6|171
1667461800000|2022-11-03 07:50:00|859|858|858.6|857.6|859.3|858.3|858.5|857.5|203
1667462100000|2022-11-03 07:55:00|858.7|857.7|859.8|858.8|859.9|858.9|858.7|857.7|218
1667462400000|2022-11-03 08:00:00|859.7|858.7|859.3|858.3|860|859|858.6|857.6|701
1667462700000|2022-11-03 08:05:00|859.2|858.2|860.2|859.2|860.2|859.2|858.8|857.8|599
1667463000000|2022-11-03 08:10:00|860.1|859.1|860.4|859.4|860.7|859.7|859.9|858.9|499
1667463300000|2022-11-03 08:15:00|860.5|859.5|859.1|858.1|860.5|859.5|859|858|151
1667463600000|2022-11-03 08:20:00|859|858|858.4|857.4|859.4|858.4|858.4|857.4|462
1667463900000|2022-11-03 08:25:00|858.3|857.3|857.6|856.6|858.6|857.6|857.2|856.2|526
1667464200000|2022-11-03 08:30:00|857.5|856.5|857.3|856.3|857.9|856.9|857.1|856.1|262
1667464500000|2022-11-03 08:35:00|857.2|856.2|857.2|856.2|857.9|856.9|857.1|856.1|172
1667464800000|2022-11-03 08:40:00|857.3|856.3|858|857|858.5|857.5|857.3|856.3|180
1667465100000|2022-11-03 08:45:00|858.1|857.1|857.6|856.6|858.1|857.1|857.6|856.6|251
1667465400000|2022-11-03 08:50:00|857.7|856.7|857.3|856.3|857.9|856.9|856.9|855.9|145
1667465700000|2022-11-03 08:55:00|857.2|856.2|858.3|857.3|858.4|857.4|857.2|856.2|143
1667466000000|2022-11-03 09:00:00|858.4|857.4|858.9|857.9|859.2|858.2|858|857|129
1667466300000|2022-11-03 09:05:00|858.6|857.6|858.5|857.5|858.9|857.9|858.2|857.2|231
1667466600000|2022-11-03 09:10:00|858.4|857.4|858.2|857.2|858.8|857.8|857.8|856.8|111
1667466900000|2022-11-03 09:15:00|858.3|857.3|857.6|856.6|858.4|857.4|857.3|856.3|144
1667467200000|2022-11-03 09:20:00|857.5|856.5|858.1|857.1|858.4|857.4|857.2|856.2|149
1667467500000|2022-11-03 09:25:00|858|857|858.2|857.2|858.7|857.7|857.8|856.8|134
1667467800000|2022-11-03 09:30:00|858.3|857.3|858.4|857.4|858.6|857.6|858|857|141
1667468100000|2022-11-03 09:35:00|858.5|857.5|858.2|857.2|858.5|857.5|857.9|856.9|113
1667468400000|2022-11-03 09:40:00|858.1|857.1|857.8|856.8|858.3|857.3|857.8|856.8|143
1667468700000|2022-11-03 09:45:00|857.6|856.6|857.6|856.6|857.9|856.9|857.3|856.3|220
1667469000000|2022-11-03 09:50:00|857.7|856.7|857.9|856.9|858.1|857.1|857.5|856.5|172
1667469300000|2022-11-03 09:55:00|857.8|856.8|858.8|857.8|858.8|857.8|857.8|856.8|181
1667469600000|2022-11-03 10:00:00|858.9|857.9|858.7|857.7|859.3|858.3|858.7|857.7|174
1667469900000|2022-11-03 10:05:00|858.5|857.5|857.9|856.9|858.5|857.5|857.7|856.7|210
1667470200000|2022-11-03 10:10:00|858|857|857.3|856.3|858.1|857.1|857.3|856.3|146
1667470500000|2022-11-03 10:15:00|857.2|856.2|856.6|855.6|857.6|856.6|856.4|855.4|269
1667470800000|2022-11-03 10:20:00|856.5|855.5|856.7|855.7|857.2|856.2|856.4|855.4|217
1667471100000|2022-11-03 10:25:00|856.6|855.6|855.7|854.7|856.9|855.9|855.7|854.7|292
1667471400000|2022-11-03 10:30:00|855.8|854.8|855.4|854.4|855.9|854.9|855.3|854.3|461
1667471700000|2022-11-03 10:35:00|855.5|854.5|855.6|854.6|855.9|854.9|855.4|854.4|281
1667472000000|2022-11-03 10:40:00|855.7|854.7|854.8|853.8|855.7|854.7|854.5|853.5|253
1667472300000|2022-11-03 10:45:00|854.9|853.9|854.7|853.7|854.9|853.9|854.4|853.4|204
1667472600000|2022-11-03 10:50:00|854.9|853.9|855|854|855.4|854.4|854.9|853.9|159
1667472900000|2022-11-03 10:55:00|855.1|854.1|855.6|854.6|855.7|854.7|854.9|853.9|115
1667473200000|2022-11-03 11:00:00|855.5|854.5|855.3|854.3|855.6|854.6|855.1|854.1|92
1667473500000|2022-11-03 11:05:00|855.2|854.2|855.4|854.4|855.5|854.5|854.9|853.9|77
1667473800000|2022-11-03 11:10:00|855.3|854.3|854.7|853.7|855.5|854.5|854.6|853.6|104
1667474100000|2022-11-03 11:15:00|854.8|853.8|854.6|853.6|854.9|853.9|854.6|853.6|92
1667474400000|2022-11-03 11:20:00|854.7|853.7|854|853|854.9|853.9|853.9|852.9|1221
1667474700000|2022-11-03 11:25:00|854.1|853.1|854|853|854.4|853.4|853.8|852.8|252
1667475000000|2022-11-03 11:30:00|853.9|852.9|854.2|853.2|854.5|853.5|853.6|852.6|120
1667475300000|2022-11-03 11:35:00|854.1|853.1|853.9|852.9|854.2|853.2|853.6|852.6|76
1667475600000|2022-11-03 11:40:00|854|853|853.9|852.9|854.1|853.1|853.6|852.6|104
1667475900000|2022-11-03 11:45:00|854|853|854.2|853.2|854.2|853.2|853.7|852.7|83
1667476200000|2022-11-03 11:50:00|854.3|853.3|854.4|853.4|854.5|853.5|854.2|853.2|203
1667476500000|2022-11-03 11:55:00|854.5|853.5|854.4|853.4|854.6|853.6|854.3|853.3|92
1667476800000|2022-11-03 12:00:00|854.6|853.6|855.2|854.2|855.2|854.2|854.1|853.1|450
1667477100000|2022-11-03 12:05:00|855.3|854.3|855.5|854.5|856.3|855.3|855.2|854.2|764
1667477400000|2022-11-03 12:10:00|855.4|854.4|854.9|853.9|855.6|854.6|854.5|853.5|237
1667477700000|2022-11-03 12:15:00|855|854|854.8|853.8|855.1|854.1|854.7|853.7|179
1667478000000|2022-11-03 12:20:00|854.7|853.7|854.9|853.9|855|854|854.3|853.3|247
1667478300000|2022-11-03 12:25:00|854.8|853.8|854.3|853.3|854.9|853.9|854.3|853.3|118
1667478600000|2022-11-03 12:30:00|853.9|852.9|854.2|853.2|854.8|853.8|853.7|852.7|216
1667478900000|2022-11-03 12:35:00|854.3|853.3|853.1|852.1|854.4|853.4|852.8|851.8|298
1667479200000|2022-11-03 12:40:00|853.2|852.2|853.5|852.5|853.9|852.9|853|852|232
1667479500000|2022-11-03 12:45:00|853.4|852.4|852.8|851.8|853.4|852.4|852.6|851.6|294
1667479800000|2022-11-03 12:50:00|852.9|851.9|853.9|852.9|854.9|853.9|852.9|851.9|324
1667480100000|2022-11-03 12:55:00|854.1|853.1|854|853|854.4|853.4|853.7|852.7|221
1667480400000|2022-11-03 13:00:00|854.1|853.1|853.7|852.7|854.3|853.3|853.4|852.4|238
1667480700000|2022-11-03 13:05:00|853.6|852.6|854.4|853.4|854.6|853.6|853.5|852.5|278
1667481000000|2022-11-03 13:10:00|854.5|853.5|854.8|853.8|855|854|854.5|853.5|114
1667481300000|2022-11-03 13:15:00|854.9|853.9|853.8|852.8|854.9|853.9|853.7|852.7|133
1667481600000|2022-11-03 13:20:00|853.7|852.7|853.8|852.8|853.9|852.9|853.3|852.3|194
1667481900000|2022-11-03 13:25:00|853.9|852.9|854|853|854.1|853.1|853.6|852.6|728
1667482200000|2022-11-03 13:30:00|853.8|853.3|856.9|856.4|857.1|856.6|853.1|852.6|3945
1667482500000|2022-11-03 13:35:00|857|856.5|855.8|855.3|857|856.5|854.7|854.2|1838
1667482800000|2022-11-03 13:40:00|856.1|855.6|856.7|856.2|858.2|857.7|855.8|855.3|1487
1667483100000|2022-11-03 13:45:00|856.4|855.9|856|855.5|857.4|856.9|854.5|854|1772
1667483400000|2022-11-03 13:50:00|855.9|855.4|855.3|854.8|856.2|855.7|854.8|854.3|1420
1667483700000|2022-11-03 13:55:00|855.4|854.9|854.3|853.8|855.8|855.3|854.1|853.6|1428
1667484000000|2022-11-03 14:00:00|855.3|854.8|856.9|856.4|857.3|856.8|853.8|853.3|1610
1667484300000|2022-11-03 14:05:00|856.8|856.3|855|854.5|856.9|856.4|855|854.5|917
1667484600000|2022-11-03 14:10:00|854.9|854.4|857.5|857|857.5|857|854.8|854.3|1069
1667484900000|2022-11-03 14:15:00|857.6|857.1|857.5|857|858|857.5|856.6|856.1|826
1667485200000|2022-11-03 14:20:00|857.6|857.1|858.4|857.9|858.8|858.3|857.2|856.7|1039
1667485500000|2022-11-03 14:25:00|858.5|858|860.4|859.9|860.7|860.2|858.5|858|1431
1667485800000|2022-11-03 14:30:00|860.5|860|858.8|858.3|860.6|860.1|858.7|858.2|1387
1667486100000|2022-11-03 14:35:00|858.9|858.4|860.6|860.1|860.7|860.2|858.8|858.3|777
1667486400000|2022-11-03 14:40:00|860.5|860|861.4|860.9|861.7|861.2|860.5|860|1341
1667486700000|2022-11-03 14:45:00|861.5|861|864|863.5|864|863.5|861.5|861|1111
1667487000000|2022-11-03 14:50:00|864.1|863.6|863.3|862.8|864.7|864.2|863.2|862.7|1996
1667487300000|2022-11-03 14:55:00|863.2|862.7|865.8|865.3|865.9|865.4|863.2|862.7|2477
1667487600000|2022-11-03 15:00:00|865.7|865.2|866|865.5|866.4|865.9|865.2|864.7|1821
1667487900000|2022-11-03 15:05:00|866.1|865.6|865|864.5|866.2|865.7|864.6|864.1|1728
1667488200000|2022-11-03 15:10:00|865.1|864.6|864.4|863.9|865.7|865.2|864.3|863.8|2182
1667488500000|2022-11-03 15:15:00|864.5|864|864.5|864|865.1|864.6|864|863.5|2553
1667488800000|2022-11-03 15:20:00|864.6|864.1|863.9|863.4|865.3|864.8|863.9|863.4|1741
1667489100000|2022-11-03 15:25:00|863.8|863.3|863.4|862.9|864.8|864.3|863.4|862.9|2237
1667489400000|2022-11-03 15:30:00|863.5|863|863.3|862.8|863.7|863.2|862.8|862.3|2375
1667489700000|2022-11-03 15:35:00|863.4|862.9|865.2|864.7|865.3|864.8|863.4|862.9|2245
1667490000000|2022-11-03 15:40:00|865.1|864.6|865.4|864.9|866|865.5|864.9|864.4|1881
1667490300000|2022-11-03 15:45:00|865.3|864.8|865.5|865|866.5|866|865.3|864.8|1202
1667490600000|2022-11-03 15:50:00|865.6|865.1|864.7|864.2|865.8|865.3|864.6|864.1|1716
1667490900000|2022-11-03 15:55:00|864.6|864.1|864.8|864.3|865|864.5|864.2|863.7|1349
1667491200000|2022-11-03 16:00:00|864.9|864.4|865.9|865.4|866.1|865.6|864.2|863.7|1482
1667491500000|2022-11-03 16:05:00|866|865.5|865.4|864.9|866.3|865.8|865.2|864.7|1500
1667491800000|2022-11-03 16:10:00|865.3|864.8|865.5|865|866|865.5|865.1|864.6|1425
1667492100000|2022-11-03 16:15:00|865.4|864.9|865.3|864.8|866.2|865.7|865.3|864.8|865
1667492400000|2022-11-03 16:20:00|865.2|864.7|864.6|864.1|865.4|864.9|864.4|863.9|716
1667492700000|2022-11-03 16:25:00|864.5|864|864.5|864|865|864.5|864.4|863.9|559
1667493000000|2022-11-03 16:30:00|864.4|863.9|864.7|864.2|865.1|864.6|864.3|863.8|587
1667493300000|2022-11-03 16:35:00|864.6|864.1|863.9|863.4|864.7|864.2|863.9|863.4|686
1667493600000|2022-11-03 16:40:00|863.8|863.3|865.3|864.8|865.4|864.9|863.8|863.3|705
1667493900000|2022-11-03 16:45:00|865.2|864.7|865|864.5|865.5|865|865|864.5|467
1667494200000|2022-11-03 16:50:00|865.1|864.6|866.3|865.8|866.5|866|865.1|864.6|656
1667494500000|2022-11-03 16:55:00|866.2|865.7|866.1|865.6|866.6|866.1|866|865.5|383
1667494800000|2022-11-03 17:00:00|866.2|865.7|865.9|865.4|866.5|866|865.8|865.3|717
1667495100000|2022-11-03 17:05:00|865.8|865.3|865.8|865.3|866|865.5|865.2|864.7|516
1667495400000|2022-11-03 17:10:00|865.9|865.4|865.8|865.3|866|865.5|865.5|865|548
1667495700000|2022-11-03 17:15:00|865.9|865.4|866|865.5|866.5|866|865.9|865.4|580
1667496000000|2022-11-03 17:20:00|865.9|865.4|865.3|864.8|866|865.5|865.2|864.7|783
1667496300000|2022-11-03 17:25:00|865.4|864.9|865.5|865|865.5|865|865.2|864.7|371
1667496600000|2022-11-03 17:30:00|865.4|864.9|865.5|865|865.8|865.3|865.3|864.8|481
1667496900000|2022-11-03 17:35:00|865.6|865.1|865.9|865.4|866|865.5|865.3|864.8|455
1667497200000|2022-11-03 17:40:00|866|865.5|865.7|865.2|866.2|865.7|865.6|865.1|1589
1667497500000|2022-11-03 17:45:00|865.6|865.1|866|865.5|866.1|865.6|865.4|864.9|789
1667497800000|2022-11-03 17:50:00|866.1|865.6|865.8|865.3|866.1|865.6|865.6|865.1|654
1667498100000|2022-11-03 17:55:00|865.9|865.4|865.4|864.9|866|865.5|865.2|864.7|609
1667498400000|2022-11-03 18:00:00|865.5|865|865.6|865.1|865.7|865.2|865.3|864.8|1373
1667498700000|2022-11-03 18:05:00|865.5|865|865.6|865.1|866|865.5|865.5|865|1148
1667499000000|2022-11-03 18:10:00|865.7|865.2|865.7|865.2|865.7|865.2|865.3|864.8|1211
1667499300000|2022-11-03 18:15:00|865.6|865.1|865.8|865.3|865.9|865.4|865.5|865|432
1667499600000|2022-11-03 18:20:00|865.9|865.4|866.6|866.1|866.8|866.3|865.9|865.4|683
1667499900000|2022-11-03 18:25:00|866.5|866|866.6|866.1|866.9|866.4|866.5|866|352
1667500200000|2022-11-03 18:30:00|866.7|866.2|867|866.5|867.5|867|866.6|866.1|1364
1667500500000|2022-11-03 18:35:00|867.1|866.6|867.1|866.6|867.2|866.7|866.8|866.3|1815
1667500800000|2022-11-03 18:40:00|867.2|866.7|866.9|866.4|867.4|866.9|866.8|866.3|997
1667501100000|2022-11-03 18:45:00|866.8|866.3|867.4|866.9|867.5|867|866.8|866.3|615
1667501400000|2022-11-03 18:50:00|867.3|866.8|867.1|866.6|867.4|866.9|867.1|866.6|265
1667501700000|2022-11-03 18:55:00|867|866.5|867.2|866.7|867.3|866.8|866.7|866.2|361
1667502000000|2022-11-03 19:00:00|867.3|866.8|867.2|866.7|867.5|867|867|866.5|295
1667502300000|2022-11-03 19:05:00|867.3|866.8|867|866.5|867.4|866.9|866.8|866.3|582
1667502600000|2022-11-03 19:10:00|867.1|866.6|867|866.5|867.4|866.9|866.9|866.4|417
1667502900000|2022-11-03 19:15:00|867.1|866.6|867|866.5|867.1|866.6|866.8|866.3|519
1667503200000|2022-11-03 19:20:00|867.1|866.6|867.2|866.7|867.2|866.7|866.9|866.4|826
1667503500000|2022-11-03 19:25:00|867.3|866.8|867.6|867.1|867.6|867.1|867.1|866.6|421
1667503800000|2022-11-03 19:30:00|867.5|867|867.3|866.8|867.5|867|867.1|866.6|571
1667504100000|2022-11-03 19:35:00|867.2|866.7|866.9|866.4|867.4|866.9|866.8|866.3|1313
1667504400000|2022-11-03 19:40:00|867|866.5|866.8|866.3|867.1|866.6|866.7|866.2|1549
1667504700000|2022-11-03 19:45:00|866.7|866.2|866.5|866|866.8|866.3|866.2|865.7|2348
1667505000000|2022-11-03 19:50:00|866.6|866.1|865.6|865.1|866.6|866.1|865.4|864.9|1925
1667505300000|2022-11-03 19:55:00|865.5|865|865.2|864.7|865.5|865|864.5|864|11998
1667505600000|2022-11-03 20:00:00|865.3|864.3|865|864|866.2|865.2|865|864|1661
1667505900000|2022-11-03 20:05:00|865.1|864.1|865.6|864.6|865.7|864.7|865.1|864.1|181
1667506200000|2022-11-03 20:10:00|865.7|864.7|865.7|864.7|865.8|864.8|865.5|864.5|131
1667506500000|2022-11-03 20:15:00|865.6|864.6|865.8|864.8|865.9|864.9|865.1|864.1|256
1667506800000|2022-11-03 20:20:00|865.9|864.9|865.2|864.2|865.9|864.9|865|864|169
1667507100000|2022-11-03 20:25:00|865.1|864.1|865.7|864.7|865.8|864.8|865|864|221
1667507400000|2022-11-03 20:30:00|865.6|864.6|865.4|864.4|865.7|864.7|865.4|864.4|19
1667507700000|2022-11-03 20:35:00|||||||||2
1667508000000|2022-11-03 20:40:00|865.8|864.8|865.4|864.4|865.8|864.8|865.4|864.4|11
1667508300000|2022-11-03 20:45:00|865.8|864.8|865.8|864.8|865.8|864.8|865.8|864.8|2
1667508600000|2022-11-03 20:50:00|865.7|864.7|865.5|864.5|865.7|864.7|865.5|864.5|7
1667508900000|2022-11-03 20:55:00|865.6|864.6|865.9|864.9|865.9|864.9|865.2|864.2|97
1667509200000|2022-11-03 21:00:00|866|865|864.8|863.8|866|865|864.8|863.8|7
1667512800000|2022-11-03 22:00:00|865.3|863.3|864.9|862.9|865.5|863.5|864.7|862.7|0
1667513100000|2022-11-03 22:05:00|865|863|865.1|863.1|865.6|863.6|865|863|0
1667513400000|2022-11-03 22:10:00|865|863|863.8|861.8|865|863|863.6|861.6|0
1667513700000|2022-11-03 22:15:00|863.7|861.7|863.6|861.6|863.9|861.9|863.5|861.5|0
1667514000000|2022-11-03 22:20:00|863.7|861.7|864.1|862.1|864.2|862.2|863.4|861.4|0
1667514300000|2022-11-03 22:25:00|864|862|864.8|862.8|864.8|862.8|864|862|0
1667514600000|2022-11-03 22:30:00|864.7|862.7|864.8|862.8|864.8|862.8|864.4|862.4|0
1667514900000|2022-11-03 22:35:00|864.9|862.9|865.1|863.1|865.1|863.1|864.6|862.6|0
1667515200000|2022-11-03 22:40:00|865|863|864.8|862.8|865|863|864.7|862.7|0
1667515500000|2022-11-03 22:45:00|864.9|862.9|864.8|862.8|865.1|863.1|864.8|862.8|0
1667515800000|2022-11-03 22:50:00|864.9|862.9|864.6|862.6|864.9|862.9|864.5|862.5|0
1667516100000|2022-11-03 22:55:00|864.7|862.7|864.6|862.6|864.7|862.7|864.3|862.3|0
1667516400000|2022-11-03 23:00:00|864.5|862.5|864.9|862.9|864.9|862.9|864.4|862.4|0
1667516700000|2022-11-03 23:05:00|864.8|862.8|864.9|862.9|864.9|862.9|864.7|862.7|0
1667517000000|2022-11-03 23:10:00|864.8|862.8|864.7|862.7|864.9|862.9|864.6|862.6|0
1667517300000|2022-11-03 23:15:00|864.8|862.8|864.4|862.4|864.8|862.8|864.3|862.3|0
1667517600000|2022-11-03 23:20:00|864.5|862.5|864.6|862.6|864.8|862.8|864.4|862.4|0
1667517900000|2022-11-03 23:25:00|864.7|862.7|864.7|862.7|864.8|862.8|864.6|862.6|0
1667518200000|2022-11-03 23:30:00|864.6|862.6|864.2|862.2|864.8|862.8|864.1|862.1|0
1667518500000|2022-11-03 23:35:00|864.1|862.1|864.5|862.5|864.5|862.5|864.1|862.1|0
1667518800000|2022-11-03 23:40:00|864.4|862.4|864.6|862.6|864.7|862.7|864.3|862.3|0
1667519100000|2022-11-03 23:45:00|864.7|862.7|864.4|862.4|864.7|862.7|864.4|862.4|0
1667519400000|2022-11-03 23:50:00|864.3|862.3|864.5|862.5|864.5|862.5|864|862|0
1667519700000|2022-11-03 23:55:00|864.4|862.4|864.6|862.6|864.7|862.7|864.2|862.2|0
1667520000000|2022-11-04 00:00:00|864.7|862.7|865.1|864.1|865.1|864.1|864.1|862.6|44
1667520300000|2022-11-04 00:05:00|865|864|865.1|864.1|865.4|864.4|865|864|57
1667520600000|2022-11-04 00:10:00|865|864|864.8|863.8|865|864|864.6|863.6|19
1667520900000|2022-11-04 00:15:00|864.4|863.4|864.2|863.2|864.6|863.6|863.9|862.9|16
1667521200000|2022-11-04 00:20:00|864.4|863.4|864.3|863.3|864.4|863.4|864.3|863.3|61
1667521500000|2022-11-04 00:25:00|863.9|862.9|863.8|862.8|863.9|862.9|863.8|862.8|5
1667521800000|2022-11-04 00:30:00|863.9|862.9|864.4|863.4|864.4|863.4|863.9|862.9|45
1667522100000|2022-11-04 00:35:00|864.1|863.1|864.1|863.1|864.1|863.1|863.9|862.9|27
1667522400000|2022-11-04 00:40:00|864.2|863.2|864.2|863.2|864.4|863.4|864.2|863.2|10
1667522700000|2022-11-04 00:45:00|863.9|862.9|864.3|863.3|864.4|863.4|863.5|862.5|70
1667523000000|2022-11-04 00:50:00|864.4|863.4|864.1|863.1|864.4|863.4|864|863|123
1667523300000|2022-11-04 00:55:00|863.9|862.9|863.7|862.7|863.9|862.9|863.6|862.6|11
1667523600000|2022-11-04 01:00:00|863.8|862.8|864|863|864|863|863|862|89
1667523900000|2022-11-04 01:05:00|863.5|862.5|863|862|863.6|862.6|862.6|861.6|51
1667524200000|2022-11-04 01:10:00|862.9|861.9|863|862|863.2|862.2|862.4|861.4|32
1667524500000|2022-11-04 01:15:00|862.7|861.7|861.3|860.3|863|862|860.9|859.9|67
1667524800000|2022-11-04 01:20:00|862.1|861.1|860.9|859.9|862.5|861.5|860.9|859.9|8
1667525100000|2022-11-04 01:25:00|861.3|860.3|861.8|860.8|861.8|860.8|861|860|48
1667525400000|2022-11-04 01:30:00|862.2|861.2|866.4|865.4|866.9|865.9|862.2|861.2|261
1667525700000|2022-11-04 01:35:00|866.6|865.6|868.8|867.8|869.3|868.3|866.6|865.6|155
1667526000000|2022-11-04 01:40:00|868.9|867.9|869.9|868.9|870.3|869.3|868.8|867.8|122
1667526300000|2022-11-04 01:45:00|869.7|868.7|871.4|870.4|871.4|870.4|869.1|868.1|85
1667526600000|2022-11-04 01:50:00|871.2|870.2|872.9|871.9|873|872|871.2|870.2|73
1667526900000|2022-11-04 01:55:00|872.8|871.8|873.4|872.4|873.7|872.7|872.1|871.1|67
1667527200000|2022-11-04 02:00:00|873.2|872.2|873.4|872.4|873.4|872.4|872.2|871.2|23
1667527500000|2022-11-04 02:05:00|873.1|872.1|874|873|874.3|873.3|872.9|871.9|65
1667527800000|2022-11-04 02:10:00|874.3|873.3|875.3|874.3|875.8|874.8|874.3|873.3|415
1667528100000|2022-11-04 02:15:00|875.1|874.1|875|874|876.2|875.2|874.9|873.9|112
1667528400000|2022-11-04 02:20:00|874.9|873.9|875.1|874.1|876.1|875.1|874.5|873.5|72
1667528700000|2022-11-04 02:25:00|875.2|874.2|876.8|875.8|876.8|875.8|875.2|874.2|91
1667529000000|2022-11-04 02:30:00|876.9|875.9|875.6|874.6|877.4|876.4|875.6|874.6|92
1667529300000|2022-11-04 02:35:00|875.4|874.4|876.2|875.2|876.2|875.2|875.4|874.4|59
1667529600000|2022-11-04 02:40:00|876.3|875.3|877.7|876.7|877.8|876.8|876.3|875.3|138
1667529900000|2022-11-04 02:45:00|877.6|876.6|876.3|875.3|877.9|876.9|876.3|875.3|66
1667530200000|2022-11-04 02:50:00|876|875|876.8|875.8|877|876|875.9|874.9|67
1667530500000|2022-11-04 02:55:00|877.2|876.2|877.3|876.3|877.7|876.7|876.8|875.8|45
1667530800000|2022-11-04 03:00:00|877.7|876.7|877.8|876.8|877.8|876.8|877.4|876.4|26
1667531100000|2022-11-04 03:05:00|877.7|876.7|878.7|877.7|878.7|877.7|877.6|876.6|85
1667531400000|2022-11-04 03:10:00|878.5|877.5|879.7|878.7|879.7|878.7|878.3|877.3|103
1667531700000|2022-11-04 03:15:00|879.8|878.8|879.6|878.6|880.2|879.2|879.2|878.2|23
1667532000000|2022-11-04 03:20:00|879.7|878.7|880.2|879.2|880.2|879.2|879.7|878.7|20
1667532300000|2022-11-04 03:25:00|880.6|879.6|882.8|881.8|882.9|881.9|880.6|879.6|131
1667532600000|2022-11-04 03:30:00|882.9|881.9|882.7|881.7|883.5|882.5|881.2|880.2|114
1667532900000|2022-11-04 03:35:00|882.8|881.8|882.4|881.4|883.1|882.1|882.3|881.3|70
1667533200000|2022-11-04 03:40:00|882.3|881.3|881.3|880.3|882.3|881.3|881.2|880.2|93
1667533500000|2022-11-04 03:45:00|881.2|880.2|882.4|881.4|882.4|881.4|881.2|880.2|129
1667533800000|2022-11-04 03:50:00|882.5|881.5|882.8|881.8|882.9|881.9|882|881|112
1667534100000|2022-11-04 03:55:00|882.9|881.9|882.7|881.7|883.1|882.1|882.5|881.5|62
1667534400000|2022-11-04 04:00:00|882.6|881.6|882.3|881.3|882.8|881.8|882.3|881.3|15
1667534700000|2022-11-04 04:05:00|882.2|881.2|882.5|881.5|882.6|881.6|882.2|881.2|24
1667535000000|2022-11-04 04:10:00|882.7|881.7|883.5|882.5|883.8|882.8|882.7|881.7|56
1667535300000|2022-11-04 04:15:00|883.4|882.4|883.1|882.1|883.6|882.6|883|882|40
1667535600000|2022-11-04 04:20:00|883.2|882.2|883.1|882.1|883.4|882.4|883.1|882.1|11
1667535900000|2022-11-04 04:25:00|883.2|882.2|883.4|882.4|883.4|882.4|883.2|882.2|28
1667536200000|2022-11-04 04:30:00|883.3|882.3|884.2|883.2|884.2|883.2|883.3|882.3|101
1667536500000|2022-11-04 04:35:00|884.1|883.1|884|883|884.2|883.2|883.6|882.6|90
1667536800000|2022-11-04 04:40:00|884.1|883.1|884.7|883.7|885|884|883.7|882.7|209
1667537100000|2022-11-04 04:45:00|885.2|884.2|886.3|885.3|886.3|885.3|884.8|883.8|159
1667537400000|2022-11-04 04:50:00|886.4|885.4|886|885|886.6|885.6|885.6|884.6|254
1667537700000|2022-11-04 04:55:00|886.1|885.1|886.2|885.2|886.6|885.6|886|885|53
1667538000000|2022-11-04 05:00:00|886.3|885.3|887.8|886.8|889.6|888.6|885.4|884.4|391
1667538300000|2022-11-04 05:05:00|887.5|886.5|889.6|888.6|889.6|888.6|887.5|886.5|67
1667538600000|2022-11-04 05:10:00|889.8|888.8|890|889|890.9|889.9|889.6|888.6|57
1667538900000|2022-11-04 05:15:00|888.9|887.9|889.1|888.1|889.5|888.5|888.2|887.2|35
1667539200000|2022-11-04 05:20:00|887.9|886.9|887.2|886.2|887.9|886.9|886.9|885.9|55
1667539500000|2022-11-04 05:25:00|887.1|886.1|887|886|887.8|886.8|886.6|885.6|50
1667539800000|2022-11-04 05:30:00|886.6|885.6|885|884|887.1|886.1|885|884|28
1667540100000|2022-11-04 05:35:00|885.3|884.3|886.5|885.5|886.5|885.5|884.9|883.9|36
1667540400000|2022-11-04 05:40:00|887.3|886.3|887|886|888|887|887|886|14
1667540700000|2022-11-04 05:45:00|886.8|885.8|886.7|885.7|886.9|885.9|886.1|885.1|15
1667541000000|2022-11-04 05:50:00|885.9|884.9|884.8|883.8|885.9|884.9|884.8|883.8|21
1667541300000|2022-11-04 05:55:00|884.6|883.6|885|884|885.9|884.9|884.1|883.1|90
1667541600000|2022-11-04 06:00:00|884.1|883.1|884.2|883.2|884.6|883.6|883.6|882.6|115
1667541900000|2022-11-04 06:05:00|884.4|883.4|884.6|883.6|885.6|884.6|884.1|883.1|137
1667542200000|2022-11-04 06:10:00|885.4|884.4|885.6|884.6|886|885|884.7|883.7|106
1667542500000|2022-11-04 06:15:00|885.8|884.8|886|885|887.3|886.3|885.6|884.6|94
1667542800000|2022-11-04 06:20:00|886.2|885.2|886.7|885.7|887.1|886.1|886|885|95
1667543100000|2022-11-04 06:25:00|886.5|885.5|886.5|885.5|886.9|885.9|886.5|885.5|77
1667543400000|2022-11-04 06:30:00|886.6|885.6|889|888|889.3|888.3|885.6|884.6|715
1667543700000|2022-11-04 06:35:00|888.9|887.9|889.1|888.1|890.4|889.4|888.3|887.3|145
1667544000000|2022-11-04 06:40:00|889.3|888.3|888.8|887.8|890.2|889.2|888.8|887.8|140
1667544300000|2022-11-04 06:45:00|888.7|887.7|888|887|889|888|887.8|886.8|207
1667544600000|2022-11-04 06:50:00|887.9|886.9|889.7|888.7|889.7|888.7|887.5|886.5|371
1667544900000|2022-11-04 06:55:00|889.8|888.8|889|888|889.8|888.8|888.8|887.8|274
1667545200000|2022-11-04 07:00:00|888.8|887.8|889.4|888.4|889.4|888.4|888.4|887.4|315
1667545500000|2022-11-04 07:05:00|889.3|888.3|889.2|888.2|889.6|888.6|888.3|887.3|354
1667545800000|2022-11-04 07:10:00|889.3|888.3|888|887|889.3|888.3|887.5|886.5|364
1667546100000|2022-11-04 07:15:00|887.9|886.9|885.9|884.9|888.1|887.1|885.8|884.8|369
1667546400000|2022-11-04 07:20:00|886.1|885.1|885.7|884.7|886.4|885.4|885.3|884.3|404
1667546700000|2022-11-04 07:25:00|885.8|884.8|884.7|883.7|885.8|884.8|884.7|883.7|215
1667547000000|2022-11-04 07:30:00|884.6|883.6|884.4|883.4|884.9|883.9|883.8|882.8|250
1667547300000|2022-11-04 07:35:00|884.6|883.6|882.7|881.7|885.2|884.2|882.5|881.5|906
1667547600000|2022-11-04 07:40:00|882.8|881.8|882.8|881.8|883.6|882.6|882.3|881.3|393
1667547900000|2022-11-04 07:45:00|883|882|881.9|880.9|883.2|882.2|881.9|880.9|183
1667548200000|2022-11-04 07:50:00|881.8|880.8|882.4|881.4|882.5|881.5|881.3|880.3|258
1667548500000|2022-11-04 07:55:00|882.3|881.3|882.5|881.5|883.1|882.1|881.7|880.7|248
1667548800000|2022-11-04 08:00:00|882.4|881.4|883.4|882.4|883.4|882.4|881.9|880.9|568
1667549100000|2022-11-04 08:05:00|883.3|882.3|883.6|882.6|883.7|882.7|883.2|882.2|522
1667549400000|2022-11-04 08:10:00|883.4|882.4|884|883|884|883|882.8|881.8|215
1667549700000|2022-11-04 08:15:00|883.9|882.9|882.7|881.7|883.9|882.9|882.5|881.5|345
1667550000000|2022-11-04 08:20:00|882.6|881.6|882.6|881.6|882.9|881.9|882.1|881.1|297
1667550300000|2022-11-04 08:25:00|882.7|881.7|883.1|882.1|883.3|882.3|882.4|881.4|374
1667550600000|2022-11-04 08:30:00|883|882|882.4|881.4|883.1|882.1|882.3|881.3|252
1667550900000|2022-11-04 08:35:00|882.6|881.6|882.7|881.7|883|882|882.6|881.6|38
1667551200000|2022-11-04 08:40:00|882.8|881.8|883.6|882.6|883.8|882.8|882.6|881.6|183
1667551500000|2022-11-04 08:45:00|883.8|882.8|882.9|881.9|884.2|883.2|882.9|881.9|190
1667551800000|2022-11-04 08:50:00|883.1|882.1|883.7|882.7|883.7|882.7|882.8|881.8|65
1667552100000|2022-11-04 08:55:00|883.6|882.6|884.9|883.9|885.1|884.1|883.6|882.6|306
1667552400000|2022-11-04 09:00:00|885|884|885|884|885.6|884.6|885|884|195
1667552700000|2022-11-04 09:05:00|884.9|883.9|884.6|883.6|885.2|884.2|884.6|883.6|261
1667553000000|2022-11-04 09:10:00|884.7|883.7|885.5|884.5|885.5|884.5|884.7|883.7|129
1667553300000|2022-11-04 09:15:00|885.4|884.4|887.8|886.8|894.3|893.3|885|884|2732
1667553600000|2022-11-04 09:20:00|887.9|886.9|886.6|885.6|888|887|886|885|393
1667553900000|2022-11-04 09:25:00|886.8|885.8|886.5|885.5|887.1|886.1|886.3|885.3|120
1667554200000|2022-11-04 09:30:00|886.6|885.6|886.7|885.7|887.3|886.3|886.4|885.4|264
1667554500000|2022-11-04 09:35:00|886.6|885.6|886.8|885.8|887|886|886.4|885.4|112
1667554800000|2022-11-04 09:40:00|887.1|886.1|887.6|886.6|887.7|886.7|886.8|885.8|204
1667555100000|2022-11-04 09:45:00|887.5|886.5|888.1|887.1|888.1|887.1|887.1|886.1|276
1667555400000|2022-11-04 09:50:00|888.2|887.2|887.1|886.1|888.2|887.2|886.9|885.9|489
1667555700000|2022-11-04 09:55:00|887.2|886.2|887.7|886.7|887.8|886.8|887.2|886.2|202
1667556000000|2022-11-04 10:00:00|887.6|886.6|887.8|886.8|887.8|886.8|886.9|885.9|146
1667556300000|2022-11-04 10:05:00|887.7|886.7|887.3|886.3|887.7|886.7|886.9|885.9|243
1667556600000|2022-11-04 10:10:00|887.2|886.2|887|886|887.3|886.3|886.9|885.9|196
1667556900000|2022-11-04 10:15:00|886.9|885.9|887.9|886.9|887.9|886.9|886.8|885.8|471
1667557200000|2022-11-04 10:20:00|887.8|886.8|888.3|887.3|888.4|887.4|887.7|886.7|87
1667557500000|2022-11-04 10:25:00|888.2|887.2|888.1|887.1|888.3|887.3|887.7|886.7|124
1667557800000|2022-11-04 10:30:00|888.3|887.3|889.3|888.3|889.3|888.3|888.2|887.2|205
1667558100000|2022-11-04 10:35:00|889.2|888.2|890|889|890.2|889.2|889.1|888.1|329
1667558400000|2022-11-04 10:40:00|890.1|889.1|890.2|889.2|890.5|889.5|890|889|135
1667558700000|2022-11-04 10:45:00|890.3|889.3|890.5|889.5|890.7|889.7|890.2|889.2|300
1667559000000|2022-11-04 10:50:00|890.6|889.6|891.1|890.1|891.1|890.1|890.5|889.5|527
1667559300000|2022-11-04 10:55:00|891|890|890.6|889.6|891.2|890.2|890.6|889.6|289
1667559600000|2022-11-04 11:00:00|890.5|889.5|890.3|889.3|890.6|889.6|889.8|888.8|301
1667559900000|2022-11-04 11:05:00|890.4|889.4|890.5|889.5|892.5|891.5|889.7|888.7|1534
1667560200000|2022-11-04 11:10:00|890.3|889.3|891.1|890.1|891.6|890.6|889.6|888.6|417
1667560500000|2022-11-04 11:15:00|890.9|889.9|890.6|889.6|891|890|890.1|889.1|340
1667560800000|2022-11-04 11:20:00|890.5|889.5|889.8|888.8|890.9|889.9|889.6|888.6|249
1667561100000|2022-11-04 11:25:00|889.9|888.9|890|889|890.1|889.1|889.5|888.5|100
1667561400000|2022-11-04 11:30:00|890.2|889.2|890.2|889.2|890.5|889.5|889.7|888.7|74
1667561700000|2022-11-04 11:35:00|890|889|889.9|888.9|890|889|889.4|888.4|93
1667562000000|2022-11-04 11:40:00|889.8|888.8|889.6|888.6|890.2|889.2|889.3|888.3|135
1667562300000|2022-11-04 11:45:00|889.7|888.7|889.7|888.7|889.8|888.8|889.3|888.3|165
1667562600000|2022-11-04 11:50:00|889.6|888.6|890.8|889.8|890.9|889.9|889.6|888.6|120
1667562900000|2022-11-04 11:55:00|891|890|890.1|889.1|891|890|889.7|888.7|252
1667563200000|2022-11-04 12:00:00|890.2|889.2|889.6|888.6|890.2|889.2|889.5|888.5|512
1667563500000|2022-11-04 12:05:00|889.5|888.5|889|888|890.3|889.3|889|888|857
1667563800000|2022-11-04 12:10:00|889.1|888.1|888.4|887.4|889.5|888.5|888.2|887.2|619
1667564100000|2022-11-04 12:15:00|888.3|887.3|888.3|887.3|888.6|887.6|888.1|887.1|755
1667564400000|2022-11-04 12:20:00|888.1|887.1|887.7|886.7|888.6|887.6|887.7|886.7|556
1667564700000|2022-11-04 12:25:00|887.8|886.8|884.9|883.9|887.9|886.9|884.6|883.6|498
1667565000000|2022-11-04 12:30:00|887.7|886.7|887|886|888.5|887.5|884.1|883.1|999
1667565300000|2022-11-04 12:35:00|887.1|886.1|890.3|889.3|892.2|891.2|887.1|886.1|1357
1667565600000|2022-11-04 12:40:00|890.2|889.2|889.5|888.5|890.3|889.3|887.7|886.7|564
1667565900000|2022-11-04 12:45:00|889.6|888.6|890.5|889.5|892|891|889.2|888.2|621
1667566200000|2022-11-04 12:50:00|890.6|889.6|892.2|891.2|892.2|891.2|890.5|889.5|401
1667566500000|2022-11-04 12:55:00|892.4|891.4|894.8|893.8|895.2|894.2|891.1|890.1|626
1667566800000|2022-11-04 13:00:00|894.7|893.7|896.7|895.7|897.6|896.6|894.7|893.7|849
1667567100000|2022-11-04 13:05:00|896.6|895.6|898.6|897.6|899.4|898.4|896.6|895.6|874
1667567400000|2022-11-04 13:10:00|898.7|897.7|899|898|900|899|898|897|297
1667567700000|2022-11-04 13:15:00|898.9|897.9|898.7|897.7|899.6|898.6|898.4|897.4|289
1667568000000|2022-11-04 13:20:00|898.4|897.4|897.8|896.8|898.7|897.7|897.4|896.4|694
1667568300000|2022-11-04 13:25:00|897.7|896.7|897.5|896.5|898.4|897.4|897.4|896.4|705
1667568600000|2022-11-04 13:30:00|897.2|896.7|892.6|892.1|897.9|897.4|892.5|892|5627
1667568900000|2022-11-04 13:35:00|892.8|892.3|891.1|890.6|893.8|893.3|890.8|890.3|2574
1667569200000|2022-11-04 13:40:00|891.2|890.7|888.2|887.7|891.6|891.1|888|887.5|2218
1667569500000|2022-11-04 13:45:00|888.1|887.6|889|888.5|889.9|889.4|888|887.5|3123
1667569800000|2022-11-04 13:50:00|889.1|888.6|890.8|890.3|891|890.5|888.6|888.1|2545
1667570100000|2022-11-04 13:55:00|890.7|890.2|893|892.5|893.3|892.8|890.6|890.1|1646
1667570400000|2022-11-04 14:00:00|893.1|892.6|893.6|893.1|894.5|894|892.8|892.3|2887
1667570700000|2022-11-04 14:05:00|893.7|893.2|894.2|893.7|895.3|894.8|893.2|892.7|1771
1667571000000|2022-11-04 14:10:00|894.3|893.8|896.1|895.6|896.4|895.9|893.8|893.3|2394
1667571300000|2022-11-04 14:15:00|896.2|895.7|895.5|895|896.7|896.2|895.1|894.6|3079
1667571600000|2022-11-04 14:20:00|895.6|895.1|897|896.5|897.2|896.7|895.2|894.7|2413
1667571900000|2022-11-04 14:25:00|897.1|896.6|897.4|896.9|897.8|897.3|896.6|896.1|3074
1667572200000|2022-11-04 14:30:00|897.5|897|897.9|897.4|898.3|897.8|897|896.5|1430
1667572500000|2022-11-04 14:35:00|897.8|897.3|897.7|897.2|898.8|898.3|897.4|896.9|1552
1667572800000|2022-11-04 14:40:00|897.8|897.3|898.6|898.1|899.6|899.1|897.7|897.2|1300
1667573100000|2022-11-04 14:45:00|898.7|898.2|899.2|898.7|899.3|898.8|898.3|897.8|903
1667573400000|2022-11-04 14:50:00|899.1|898.6|897.4|896.9|899.4|898.9|896.3|895.8|1114
1667573700000|2022-11-04 14:55:00|897.5|897|897.5|897|898.1|897.6|896.7|896.2|1175
1667574000000|2022-11-04 15:00:00|897.6|897.1|897.5|897|898.1|897.6|897.3|896.8|1222
1667574300000|2022-11-04 15:05:00|897.4|896.9|896.7|896.2|897.6|897.1|895.8|895.3|2007
1667574600000|2022-11-04 15:10:00|896.6|896.1|896.8|896.3|897.6|897.1|896.5|896|2406
1667574900000|2022-11-04 15:15:00|896.9|896.4|896.1|895.6|897.3|896.8|895.9|895.4|1242
1667575200000|2022-11-04 15:20:00|896.2|895.7|897.2|896.7|897.5|897|896|895.5|1031
1667575500000|2022-11-04 15:25:00|897.4|896.9|894.8|894.3|897.5|897|894.6|894.1|1183
1667575800000|2022-11-04 15:30:00|894.7|894.2|895.3|894.8|896.1|895.6|894.5|894|1458
1667576100000|2022-11-04 15:35:00|895.4|894.9|894.5|894|895.9|895.4|894.4|893.9|970
1667576400000|2022-11-04 15:40:00|894.6|894.1|894.2|893.7|894.6|894.1|893.8|893.3|806
1667576700000|2022-11-04 15:45:00|894.3|893.8|893.7|893.2|894.3|893.8|893.6|893.1|821
1667577000000|2022-11-04 15:50:00|893.6|893.1|893.1|892.6|893.6|893.1|891.9|891.4|1839
1667577300000|2022-11-04 15:55:00|893.2|892.7|892.8|892.3|893.7|893.2|892.6|892.1|1341
1667577600000|2022-11-04 16:00:00|892.7|892.2|891.4|890.9|893.5|893|891.1|890.6|1642
1667577900000|2022-11-04 16:05:00|891.6|891.1|893.7|893.2|893.8|893.3|891.3|890.8|1379
1667578200000|2022-11-04 16:10:00|893.6|893.1|893.5|893|893.9|893.4|892.8|892.3|1126
1667578500000|2022-11-04 16:15:00|893.6|893.1|894.6|894.1|895.4|894.9|893.3|892.8|1214
1667578800000|2022-11-04 16:20:00|894.7|894.2|894.3|893.8|894.9|894.4|893.9|893.4|847
1667579100000|2022-11-04 16:25:00|894.4|893.9|895.4|894.9|895.7|895.2|894.3|893.8|970
1667579400000|2022-11-04 16:30:00|895.3|894.8|895.7|895.2|895.8|895.3|894.4|893.9|938
1667579700000|2022-11-04 16:35:00|895.6|895.1|894.1|893.6|895.6|895.1|894|893.5|764
1667580000000|2022-11-04 16:40:00|894|893.5|893.7|893.2|894.4|893.9|893.2|892.7|830
1667580300000|2022-11-04 16:45:00|893.9|893.4|893|892.5|894.2|893.7|892.9|892.4|941
1667580600000|2022-11-04 16:50:00|893.1|892.6|893.6|893.1|893.8|893.3|892.6|892.1|676
1667580900000|2022-11-04 16:55:00|893.5|893|893.8|893.3|893.9|893.4|892.7|892.2|598
1667581200000|2022-11-04 17:00:00|893.6|893.1|894.1|893.6|894.2|893.7|893|892.5|768
1667581500000|2022-11-04 17:05:00|894.2|893.7|893.1|892.6|895.1|894.6|893|892.5|1417
1667581800000|2022-11-04 17:10:00|893.3|892.8|894.8|894.3|895.6|895.1|893.3|892.8|1676
1667582100000|2022-11-04 17:15:00|894.9|894.4|895|894.5|895|894.5|894.2|893.7|478
1667582400000|2022-11-04 17:20:00|894.9|894.4|894.7|894.2|895.1|894.6|894|893.5|727
1667582700000|2022-11-04 17:25:00|894.6|894.1|894.5|894|894.9|894.4|894.1|893.6|728
1667583000000|2022-11-04 17:30:00|894.4|893.9|894.1|893.6|895|894.5|893.9|893.4|569
1667583300000|2022-11-04 17:35:00|894|893.5|894.3|893.8|895|894.5|894|893.5|580
1667583600000|2022-11-04 17:40:00|894.2|893.7|893.7|893.2|894.3|893.8|893.4|892.9|531
1667583900000|2022-11-04 17:45:00|893.6|893.1|893.9|893.4|893.9|893.4|893.1|892.6|563
1667584200000|2022-11-04 17:50:00|893.8|893.3|894.1|893.6|894.2|893.7|893.4|892.9|542
1667584500000|2022-11-04 17:55:00|894.2|893.7|893.9|893.4|894.3|893.8|893.4|892.9|630
1667584800000|2022-11-04 18:00:00|893.8|893.3|893.7|893.2|894.4|893.9|893.5|893|802
1667585100000|2022-11-04 18:05:00|893.6|893.1|893.2|892.7|893.7|893.2|892.8|892.3|705
1667585400000|2022-11-04 18:10:00|893.1|892.6|893.5|893|893.7|893.2|893|892.5|715
1667585700000|2022-11-04 18:15:00|893.6|893.1|894.7|894.2|894.7|894.2|892.9|892.4|685
1667586000000|2022-11-04 18:20:00|894.6|894.1|895.6|895.1|895.6|895.1|894.1|893.6|607
1667586300000|2022-11-04 18:25:00|895.5|895|895.8|895.3|896.2|895.7|895|894.5|692
1667586600000|2022-11-04 18:30:00|895.9|895.4|896.4|895.9|896.4|895.9|895.5|895|835
1667586900000|2022-11-04 18:35:00|896.3|895.8|896.7|896.2|897|896.5|896.1|895.6|948
1667587200000|2022-11-04 18:40:00|896.6|896.1|898|897.5|898.1|897.6|896.6|896.1|750
1667587500000|2022-11-04 18:45:00|898.1|897.6|897.6|897.1|898.1|897.6|897.4|896.9|570
1667587800000|2022-11-04 18:50:00|897.7|897.2|898.2|897.7|898.5|898|897.7|897.2|683
1667588100000|2022-11-04 18:55:00|898.3|897.8|898.6|898.1|899|898.5|898.3|897.8|588
1667588400000|2022-11-04 19:00:00|898.7|898.2|898.7|898.2|898.8|898.3|898.2|897.7|591
1667588700000|2022-11-04 19:05:00|898.6|898.1|899.4|898.9|899.7|899.2|898.6|898.1|609
1667589000000|2022-11-04 19:10:00|899.5|899|899.9|899.4|900.2|899.7|899.5|899|1036
1667589300000|2022-11-04 19:15:00|900|899.5|899.7|899.2|900.2|899.7|899.5|899|816
1667589600000|2022-11-04 19:20:00|899.6|899.1|898.8|898.3|899.7|899.2|898.6|898.1|742
1667589900000|2022-11-04 19:25:00|898.7|898.2|899.5|899|899.6|899.1|898.7|898.2|829
1667590200000|2022-11-04 19:30:00|899.4|898.9|899.9|899.4|900.1|899.6|899.1|898.6|1345
1667590500000|2022-11-04 19:35:00|900|899.5|899.9|899.4|900|899.5|899.4|898.9|840
1667590800000|2022-11-04 19:40:00|899.8|899.3|900.3|899.8|900.3|899.8|899.5|899|2149
1667591100000|2022-11-04 19:45:00|900.4|899.9|900.7|900.2|901|900.5|900.2|899.7|3491
1667591400000|2022-11-04 19:50:00|900.8|900.3|900.2|899.7|900.9|900.4|899.8|899.3|3819
1667591700000|2022-11-04 19:55:00|900.3|899.8|901.5|901|901.6|901.1|900.3|899.8|12692
1667592000000|2022-11-04 20:00:00|901.8|900.8|901.1|900.1|901.8|900.8|901|900|1011
1667592300000|2022-11-04 20:05:00|901|900|901.7|900.7|901.7|900.7|901|900|395
1667592600000|2022-11-04 20:10:00|901.6|900.6|901.9|900.9|902.1|901.1|901.6|900.6|715
1667592900000|2022-11-04 20:15:00|901.8|900.8|902.1|901.1|902.1|901.1|901.7|900.7|227
1667593200000|2022-11-04 20:20:00|901.9|900.9|901.7|900.7|902.1|901.1|901.6|900.6|116
1667593500000|2022-11-04 20:25:00|901.9|900.9|902|901|902|901|901.7|900.7|145
1667593800000|2022-11-04 20:30:00|901.8|900.8|901.9|900.9|901.9|900.9|901.5|900.5|23
1667594100000|2022-11-04 20:35:00|901.6|900.6|901.5|900.5|901.6|900.6|901.2|900.2|17
1667594400000|2022-11-04 20:40:00|901.4|900.4|901|900|901.5|900.5|901|900|28
1667594700000|2022-11-04 20:45:00|901.1|900.1|901|900|901.2|900.2|900.9|899.9|18
1667595000000|2022-11-04 20:50:00|900.9|899.9|900.7|899.7|901.1|900.1|900.7|899.7|19
1667595300000|2022-11-04 20:55:00|900.8|899.8|901.8|899.8|901.9|900.2|900.7|899.7|78
1667595600000|2022-11-04 21:00:00|||||||||2
1667775900000|2022-11-06 23:05:00|896.9|894.9|891.4|890.4|897.5|895.5|891.2|890.2|34
1667776200000|2022-11-06 23:10:00|891.7|890.7|892.3|891.3|892.5|891.5|891.5|890.5|5
1667776500000|2022-11-06 23:15:00|892.5|891.5|892|891|892.5|891.5|892|891|7
1667776800000|2022-11-06 23:20:00|891.6|890.6|891.7|890.7|892.4|891.4|891.6|890.6|48
1667777100000|2022-11-06 23:25:00|892|891|891.4|890.4|892.1|891.1|891.2|890.2|22
1667777400000|2022-11-06 23:30:00|890.8|889.8|890|889|890.8|889.8|889.8|888.8|16
1667777700000|2022-11-06 23:35:00|889.9|888.9|890|889|890.8|889.8|889.5|888.5|31
1667778000000|2022-11-06 23:40:00|889.9|888.9|888.1|887.1|889.9|888.9|888.1|887.1|180
1667778300000|2022-11-06 23:45:00|887.9|886.9|887.2|886.2|888|887|886.6|885.6|75
1667778600000|2022-11-06 23:50:00|886.9|885.9|887.7|886.7|888.3|887.3|886.8|885.8|78
1667778900000|2022-11-06 23:55:00|||||||||2
1667779200000|2022-11-07 00:00:00|888|887|887.6|886.6|888|887|887.1|886.1|15
1667779500000|2022-11-07 00:05:00|889.5|888.5|890.3|889.3|890.3|889.3|889.5|888.5|16
1667779800000|2022-11-07 00:10:00|889.9|888.9|890.3|889.3|890.4|889.4|889.6|888.6|78
1667780100000|2022-11-07 00:15:00|889.8|888.8|890|889|890|889|889.4|888.4|68
1667780400000|2022-11-07 00:20:00|890.7|889.7|890.3|889.3|890.9|889.9|890.3|889.3|12
1667780700000|2022-11-07 00:25:00|890|889|889.5|888.5|890.3|889.3|889.5|888.5|12
1667781000000|2022-11-07 00:30:00|889.4|888.4|889.5|888.5|889.5|888.5|889|888|55
1667781600000|2022-11-07 00:40:00|890.1|889.1|890.1|889.1|890.1|889.1|890.1|889.1|1
1667781900000|2022-11-07 00:45:00|890.3|889.3|890.7|889.7|891|890|890.3|889.3|29
1667782200000|2022-11-07 00:50:00|890.6|889.6|890.1|889.1|890.8|889.8|889.7|888.7|36
1667782500000|2022-11-07 00:55:00|890|889|890|889|890|889|890|889|1
1667782800000|2022-11-07 01:00:00|890.4|889.4|888.2|887.2|890.4|889.4|886.8|885.8|89
1667783100000|2022-11-07 01:05:00|888|887|888.5|887.5|888.6|887.6|887.5|886.5|25
1667783400000|2022-11-07 01:10:00|888.3|887.3|888.4|887.4|888.6|887.6|888.1|887.1|8
1667783700000|2022-11-07 01:15:00|887.1|886.1|885.5|884.5|887.1|886.1|883.6|882.6|217
1667784000000|2022-11-07 01:20:00|885.6|884.6|884.5|883.5|885.7|884.7|883.3|882.3|186
1667784300000|2022-11-07 01:25:00|884.7|883.7|884.3|883.3|885.5|884.5|884.3|883.3|148
1667784600000|2022-11-07 01:30:00|884.1|883.1|891.5|890.5|892.1|891.1|884.1|883.1|339
1667784900000|2022-11-07 01:35:00|891.3|890.3|896.1|895.1|897.3|896.3|891.3|890.3|141
1667785200000|2022-11-07 01:40:00|896.6|895.6|898.1|897.1|899.4|898.4|896.4|895.4|146
1667785500000|2022-11-07 01:45:00|898.8|897.8|897.6|896.6|898.8|897.8|896.4|895.4|94
1667785800000|2022-11-07 01:50:00|897.8|896.8|895|894|898.3|897.3|895|894|104
1667786100000|2022-11-07 01:55:00|895.5|894.5|897|896|898.2|897.2|895.4|894.4|52
1667786400000|2022-11-07 02:00:00|896.6|895.6|895.1|894.1|897|896|894.9|893.9|59
1667786700000|2022-11-07 02:05:00|894.7|893.7|894.2|893.2|895.1|894.1|894.2|893.2|91
1667787000000|2022-11-07 02:10:00|893.9|892.9|893.7|892.7|894.2|893.2|892.3|891.3|164
1667787300000|2022-11-07 02:15:00|893.9|892.9|894|893|895.7|894.7|893.7|892.7|80
1667787600000|2022-11-07 02:20:00|894.4|893.4|893.8|892.8|894.5|893.5|893|892|84
1667787900000|2022-11-07 02:25:00|893.6|892.6|895.3|894.3|895.3|894.3|893.6|892.6|63
1667788200000|2022-11-07 02:30:00|895|894|896|895|896|895|894.8|893.8|72
1667788500000|2022-11-07 02:35:00|896.1|895.1|897.5|896.5|897.9|896.9|896.1|895.1|50
1667788800000|2022-11-07 02:40:00|897.7|896.7|896.8|895.8|897.7|896.7|896.6|895.6|26
1667789100000|2022-11-07 02:45:00|896.9|895.9|896.4|895.4|896.9|895.9|895.5|894.5|35
1667789400000|2022-11-07 02:50:00|896.5|895.5|897.8|896.8|897.8|896.8|896.3|895.3|113
1667789700000|2022-11-07 02:55:00|897.9|896.9|898.2|897.2|898.2|897.2|897.1|896.1|66
1667790000000|2022-11-07 03:00:00|898.4|897.4|898.5|897.5|899.4|898.4|898.1|897.1|49
1667790300000|2022-11-07 03:05:00|898.3|897.3|898.4|897.4|898.4|897.4|897.6|896.6|17
1667790600000|2022-11-07 03:10:00|898.3|897.3|899.5|898.5|899.6|898.6|898.2|897.2|21
1667790900000|2022-11-07 03:15:00|899.7|898.7|903|902|903|902|899.7|898.7|203
1667791200000|2022-11-07 03:20:00|902.9|901.9|902.1|901.1|903|902|900.9|899.9|43
1667791500000|2022-11-07 03:25:00|901.8|900.8|903.4|902.4|903.4|902.4|901.6|900.6|41
1667791800000|2022-11-07 03:30:00|903.5|902.5|902.9|901.9|903.5|902.5|901.7|900.7|22
1667792100000|2022-11-07 03:35:00|902.7|901.7|904.1|903.1|904.1|903.1|902.6|901.6|72
1667792400000|2022-11-07 03:40:00|903.8|902.8|904.3|903.3|904.4|903.4|903.8|902.8|22
1667792700000|2022-11-07 03:45:00|904.7|903.7|902.8|901.8|905.2|904.2|902.5|901.5|85
1667793000000|2022-11-07 03:50:00|902.9|901.9|903|902|903|902|902.6|901.6|9
1667793300000|2022-11-07 03:55:00|902.5|901.5|902.2|901.2|902.7|901.7|901.6|900.6|13
1667793600000|2022-11-07 04:00:00|901.9|900.9|901.7|900.7|902|901|901.6|900.6|23
1667793900000|2022-11-07 04:05:00|901.6|900.6|901.8|900.8|901.9|900.9|901.4|900.4|24
1667794200000|2022-11-07 04:10:00|901.6|900.6|901.8|900.8|901.9|900.9|901.6|900.6|7
1667794500000|2022-11-07 04:15:00|901.4|900.4|901.8|900.8|901.8|900.8|901.4|900.4|5
1667794800000|2022-11-07 04:20:00|901.9|900.9|902.5|901.5|902.5|901.5|901.9|900.9|25
1667795100000|2022-11-07 04:25:00|902.3|901.3|902.3|901.3|902.4|901.4|902.2|901.2|14
1667795400000|2022-11-07 04:30:00|902.4|901.4|902.4|901.4|902.7|901.7|902.4|901.4|36
1667795700000|2022-11-07 04:35:00|902.3|901.3|902.7|901.7|902.7|901.7|902.3|901.3|4
1667796000000|2022-11-07 04:40:00|902.4|901.4|902.5|901.5|902.5|901.5|902.2|901.2|10
1667796300000|2022-11-07 04:45:00|902.4|901.4|902.1|901.1|902.4|901.4|902.1|901.1|7
1667796600000|2022-11-07 04:50:00|901.9|900.9|902.2|901.2|902.3|901.3|901.9|900.9|42
1667796900000|2022-11-07 04:55:00|902|901|901.8|900.8|902|901|901.8|900.8|4
1667797200000|2022-11-07 05:00:00|902|901|903.5|902.5|903.7|902.7|901.1|900.1|147
1667797500000|2022-11-07 05:05:00|902.1|901.1|900.7|899.7|902.7|901.7|900.7|899.7|28
1667797800000|2022-11-07 05:10:00|900.6|899.6|899.6|898.6|900.6|899.6|898.7|897.7|90
1667798100000|2022-11-07 05:15:00|900.2|899.2|900.4|899.4|900.4|899.4|900.2|899.2|7
1667798400000|2022-11-07 05:20:00|900|899|901.8|900.8|901.8|900.8|900|899|12
1667798700000|2022-11-07 05:25:00|901.7|900.7|900.9|899.9|901.8|900.8|900.4|899.4|55
1667799000000|2022-11-07 05:30:00|901.1|900.1|900.9|899.9|902.3|901.3|900.9|899.9|28
1667799300000|2022-11-07 05:35:00|901.3|900.3|899|898|901.3|900.3|898.9|897.9|148
1667799600000|2022-11-07 05:40:00|899.1|898.1|900.4|899.4|900.4|899.4|898.3|897.3|163
1667799900000|2022-11-07 05:45:00|900.3|899.3|899.2|898.2|900.3|899.3|898.7|897.7|55
1667800200000|2022-11-07 05:50:00|899.1|898.1|897.9|896.9|899.1|898.1|897.7|896.7|54
1667800500000|2022-11-07 05:55:00|898.1|897.1|898.7|897.7|898.9|897.9|898.1|897.1|63
1667800800000|2022-11-07 06:00:00|898.6|897.6|899.7|898.7|899.7|898.7|898.6|897.6|73
1667801100000|2022-11-07 06:05:00|899.9|898.9|900.1|899.1|900.1|899.1|899.2|898.2|81
1667801400000|2022-11-07 06:10:00|899.8|898.8|899.4|898.4|900.2|899.2|899.4|898.4|64
1667801700000|2022-11-07 06:15:00|899.5|898.5|900.7|899.7|900.8|899.8|899.5|898.5|66
1667802000000|2022-11-07 06:20:00|900.8|899.8|900.8|899.8|901.1|900.1|900.2|899.2|103
1667802300000|2022-11-07 06:25:00|900.6|899.6|900.7|899.7|900.8|899.8|899.9|898.9|69
1667802600000|2022-11-07 06:30:00|900.8|899.8|900.5|899.5|900.8|899.8|900.1|899.1|124
1667802900000|2022-11-07 06:35:00|900.2|899.2|901.3|900.3|901.5|900.5|900.2|899.2|109
1667803200000|2022-11-07 06:40:00|901.8|900.8|900.8|899.8|901.9|900.9|900.8|899.8|79
1667803500000|2022-11-07 06:45:00|901|900|900.5|899.5|901.1|900.1|900.2|899.2|78
1667803800000|2022-11-07 06:50:00|900.4|899.4|900.8|899.8|901.2|900.2|900|899|132
1667804100000|2022-11-07 06:55:00|900.9|899.9|901|900|901.3|900.3|900.4|899.4|109
1667804400000|2022-11-07 07:00:00|901.1|900.1|900.4|899.4|901.6|900.6|900.1|899.1|163
1667804700000|2022-11-07 07:05:00|900.3|899.3|899.9|898.9|900.9|899.9|899.2|898.2|98
1667805000000|2022-11-07 07:10:00|899.8|898.8|899.5|898.5|900.2|899.2|899.4|898.4|54
1667805300000|2022-11-07 07:15:00|899.6|898.6|899.5|898.5|899.8|898.8|899.2|898.2|126
1667805600000|2022-11-07 07:20:00|899.8|898.8|899.5|898.5|899.9|898.9|899|898|201
1667805900000|2022-11-07 07:25:00|899.4|898.4|899|898|899.6|898.6|898.8|897.8|112
1667806200000|2022-11-07 07:30:00|899.2|898.2|897.8|896.8|899.2|898.2|897.8|896.8|40
1667806500000|2022-11-07 07:35:00|897.9|896.9|897.6|896.6|898.3|897.3|897.6|896.6|45
1667806800000|2022-11-07 07:40:00|898.1|897.1|897.7|896.7|898.3|897.3|897.7|896.7|96
1667807100000|2022-11-07 07:45:00|897.5|896.5|897.1|896.1|897.6|896.6|896.8|895.8|207
1667807400000|2022-11-07 07:50:00|897.2|896.2|896.8|895.8|897.2|896.2|896.5|895.5|84
1667807700000|2022-11-07 07:55:00|896.7|895.7|896.7|895.7|897|896|896.3|895.3|171
1667808000000|2022-11-07 08:00:00|896.6|895.6|897.6|896.6|897.6|896.6|895.8|894.8|955
1667808300000|2022-11-07 08:05:00|897.5|896.5|897.9|896.9|898.4|897.4|897.3|896.3|578
1667808600000|2022-11-07 08:10:00|898|897|899.9|898.9|899.9|898.9|897.9|896.9|1176
1667808900000|2022-11-07 08:15:00|899.8|898.8|900.8|899.8|901.4|900.4|899.8|898.8|685
1667809200000|2022-11-07 08:20:00|901|900|899.6|898.6|901|900|899.6|898.6|149
1667809500000|2022-11-07 08:25:00|899.5|898.5|900.6|899.6|900.7|899.7|899.3|898.3|233
1667809800000|2022-11-07 08:30:00|900.8|899.8|902.3|901.3|902.9|901.9|900.8|899.8|1194
1667810100000|2022-11-07 08:35:00|902.4|901.4|903.2|902.2|903.3|902.3|902.3|901.3|274
1667810400000|2022-11-07 08:40:00|903.1|902.1|902.9|901.9|903.5|902.5|902.7|901.7|159
1667810700000|2022-11-07 08:45:00|902.8|901.8|903.1|902.1|903.2|902.2|902.8|901.8|193
1667811000000|2022-11-07 08:50:00|903|902|904.4|903.4|904.4|903.4|903|902|190
1667811300000|2022-11-07 08:55:00|904.5|903.5|904.3|903.3|904.6|903.6|903.6|902.6|199
1667811600000|2022-11-07 09:00:00|904.4|903.4|905.3|904.3|906.2|905.2|904.3|903.3|824
1667811900000|2022-11-07 09:05:00|905.5|904.5|905.7|904.7|906.3|905.3|905.2|904.2|220
1667812200000|2022-11-07 09:10:00|905.6|904.6|905.1|904.1|905.6|904.6|904.9|903.9|737
1667812500000|2022-11-07 09:15:00|905.2|904.2|905.5|904.5|905.5|904.5|904.9|903.9|536
1667812800000|2022-11-07 09:20:00|905.4|904.4|905.5|904.5|905.7|904.7|905.1|904.1|263
1667813100000|2022-11-07 09:25:00|905.3|904.3|905.5|904.5|905.6|904.6|904.8|903.8|175
1667813400000|2022-11-07 09:30:00|905.4|904.4|905.1|904.1|905.8|904.8|905.1|904.1|178
1667813700000|2022-11-07 09:35:00|905|904|905.1|904.1|905.5|904.5|904.9|903.9|177
1667814000000|2022-11-07 09:40:00|905.2|904.2|905.7|904.7|905.7|904.7|904.8|903.8|214
1667814300000|2022-11-07 09:45:00|905.6|904.6|905|904|905.7|904.7|905|904|186
1667814600000|2022-11-07 09:50:00|905.1|904.1|905.2|904.2|905.9|904.9|905.1|904.1|199
1667814900000|2022-11-07 09:55:00|905.3|904.3|905.1|904.1|905.4|904.4|904.6|903.6|345
1667815200000|2022-11-07 10:00:00|905.2|904.2|904.9|903.9|905.2|904.2|904.5|903.5|300
1667815500000|2022-11-07 10:05:00|905|904|905.3|904.3|905.6|904.6|905|904|173
1667815800000|2022-11-07 10:10:00|905.2|904.2|906.1|905.1|906.5|905.5|905.2|904.2|226
1667816100000|2022-11-07 10:15:00|906.2|905.2|906.4|905.4|906.6|905.6|906|905|116
1667816400000|2022-11-07 10:20:00|906.3|905.3|906.9|905.9|907.1|906.1|906.3|905.3|268
1667816700000|2022-11-07 10:25:00|906.8|905.8|906.4|905.4|906.8|905.8|906.3|905.3|207
1667817000000|2022-11-07 10:30:00|906.6|905.6|906.3|905.3|906.7|905.7|906.1|905.1|157
1667817300000|2022-11-07 10:35:00|906.5|905.5|905.9|904.9|906.5|905.5|905.8|904.8|96
1667817600000|2022-11-07 10:40:00|906|905|906.4|905.4|906.4|905.4|905.8|904.8|128
1667817900000|2022-11-07 10:45:00|906.3|905.3|906.9|905.9|907|906|906.3|905.3|115
1667818200000|2022-11-07 10:50:00|907|906|906.8|905.8|907|906|906.3|905.3|172
1667818500000|2022-11-07 10:55:00|906.7|905.7|907.4|906.4|907.5|906.5|906.7|905.7|347
1667818800000|2022-11-07 11:00:00|907.3|906.3|908.1|907.1|908.1|907.1|907.3|906.3|381
1667819100000|2022-11-07 11:05:00|908|907|908.1|907.1|908.3|907.3|908|907|351
1667819400000|2022-11-07 11:10:00|908.2|907.2|907.6|906.6|908.2|907.2|907.5|906.5|376
1667819700000|2022-11-07 11:15:00|907.7|906.7|907.3|906.3|907.7|906.7|907.3|906.3|195
1667820000000|2022-11-07 11:20:00|907.4|906.4|907.1|906.1|907.4|906.4|907|906|101
1667820300000|2022-11-07 11:25:00|907.2|906.2|907.5|906.5|907.8|906.8|907.2|906.2|480
1667820600000|2022-11-07 11:30:00|907.6|906.6|907.4|906.4|908|907|907.3|906.3|394
1667820900000|2022-11-07 11:35:00|907.5|906.5|907.2|906.2|907.7|906.7|907.1|906.1|127
1667821200000|2022-11-07 11:40:00|907.3|906.3|907.9|906.9|908.2|907.2|907.2|906.2|309
1667821500000|2022-11-07 11:45:00|908.1|907.1|908.1|907.1|908.3|907.3|907.9|906.9|1256
1667821800000|2022-11-07 11:50:00|908|907|908|907|908.3|907.3|908|907|313
1667822100000|2022-11-07 11:55:00|908.1|907.1|907.9|906.9|908.2|907.2|907.5|906.5|614
1667822400000|2022-11-07 12:00:00|907.8|906.8|906.2|905.2|907.8|906.8|906|905|696
1667822700000|2022-11-07 12:05:00|906.1|905.1|906.5|905.5|906.6|905.6|905.7|904.7|188
1667823000000|2022-11-07 12:10:00|906.6|905.6|906.9|905.9|907.3|906.3|906.6|905.6|703
1667823300000|2022-11-07 12:15:00|907|906|906.3|905.3|907.1|906.1|906.3|905.3|278
1667823600000|2022-11-07 12:20:00|906.2|905.2|905.4|904.4|906.3|905.3|905.2|904.2|317
1667823900000|2022-11-07 12:25:00|905.5|904.5|905.6|904.6|906.1|905.1|905.5|904.5|341
1667824200000|2022-11-07 12:30:00|905.5|904.5|906|905|906.2|905.2|905.4|904.4|258
1667824500000|2022-11-07 12:35:00|906.1|905.1|905.9|904.9|906.1|905.1|905.7|904.7|220
1667824800000|2022-11-07 12:40:00|905.8|904.8|905.4|904.4|905.8|904.8|905.3|904.3|229
1667825100000|2022-11-07 12:45:00|905.3|904.3|905.7|904.7|905.7|904.7|905.2|904.2|250
1667825400000|2022-11-07 12:50:00|905.6|904.6|905.4|904.4|905.8|904.8|905.4|904.4|276
1667825700000|2022-11-07 12:55:00|905.3|904.3|906.2|905.2|906.3|905.3|905.3|904.3|295
1667826000000|2022-11-07 13:00:00|906.3|905.3|908.4|907.4|908.4|907.4|905.5|904.5|3062
1667826300000|2022-11-07 13:05:00|908.3|907.3|905.8|904.8|909.6|908.6|905.5|904.5|1196
1667826600000|2022-11-07 13:10:00|905.7|904.7|907.3|906.3|907.4|906.4|905.3|904.3|349
1667826900000|2022-11-07 13:15:00|907.4|906.4|908.5|907.5|908.8|907.8|907.4|906.4|544
1667827200000|2022-11-07 13:20:00|908.4|907.4|907.1|906.1|908.4|907.4|906.6|905.6|530
1667827500000|2022-11-07 13:25:00|907|906|907.1|906.1|907.5|906.5|906.9|905.9|239
1667827800000|2022-11-07 13:30:00|907.2|906.2|907.3|906.3|907.7|906.7|907|906|305
1667828100000|2022-11-07 13:35:00|907.4|906.4|907.7|906.7|907.7|906.7|906.9|905.9|284
1667828400000|2022-11-07 13:40:00|907.6|906.6|907.4|906.4|908|907|907.3|906.3|322
1667828700000|2022-11-07 13:45:00|907.2|906.2|907.4|906.4|908.1|907.1|906.8|905.8|660
1667829000000|2022-11-07 13:50:00|907.6|906.6|907|906|907.8|906.8|906.9|905.9|169
1667829300000|2022-11-07 13:55:00|906.9|905.9|908.3|907.3|908.4|907.4|906.8|905.8|241
1667829600000|2022-11-07 14:00:00|908.4|907.4|908.7|907.7|909.3|908.3|908.2|907.2|371
1667829900000|2022-11-07 14:05:00|908.6|907.6|908.5|907.5|908.9|907.9|908.5|907.5|295
1667830200000|2022-11-07 14:10:00|908.7|907.7|909.1|908.1|909.3|908.3|908.6|907.6|166
1667830500000|2022-11-07 14:15:00|909|908|909.2|908.2|909.3|908.3|908.9|907.9|178
1667830800000|2022-11-07 14:20:00|909.1|908.1|908.5|907.5|909.5|908.5|908.4|907.4|207
1667831100000|2022-11-07 14:25:00|908.4|907.4|907.9|906.9|908.4|907.4|907.5|906.5|286
1667831400000|2022-11-07 14:30:00|907.7|907.2|906.9|906.4|909.7|909.2|906|905.5|5369
1667831700000|2022-11-07 14:35:00|907|906.5|905|904.5|907|906.5|904.3|903.8|2264
1667832000000|2022-11-07 14:40:00|904.9|904.4|904.5|904|906|905.5|904.3|903.8|1507
1667832300000|2022-11-07 14:45:00|904.4|903.9|904.3|903.8|905|904.5|903.5|903|1947
1667832600000|2022-11-07 14:50:00|904.2|903.7|902.6|902.1|905|904.5|902.5|902|2996
1667832900000|2022-11-07 14:55:00|902.8|902.3|903.3|902.8|904.1|903.6|902.6|902.1|4021
1667833200000|2022-11-07 15:00:00|903.4|902.9|904.4|903.9|904.9|904.4|903|902.5|2611
1667833500000|2022-11-07 15:05:00|904.3|903.8|904.1|903.6|904.6|904.1|903.4|902.9|904
1667833800000|2022-11-07 15:10:00|904.2|903.7|904.3|903.8|904.6|904.1|903.2|902.7|930
1667834100000|2022-11-07 15:15:00|904.1|903.6|904.5|904|905.1|904.6|903.9|903.4|1068
1667834400000|2022-11-07 15:20:00|904.4|903.9|902.9|902.4|904.4|903.9|902.2|901.7|1467
1667834700000|2022-11-07 15:25:00|902.8|902.3|903.4|902.9|903.4|902.9|901.7|901.2|1237
1667835000000|2022-11-07 15:30:00|903.3|902.8|903.4|902.9|904.3|903.8|902.5|902|1631
1667835300000|2022-11-07 15:35:00|903.5|903|902.1|901.6|903.8|903.3|901.9|901.4|1158
1667835600000|2022-11-07 15:40:00|902.2|901.7|902.8|902.3|903.3|902.8|902|901.5|645
1667835900000|2022-11-07 15:45:00|902.9|902.4|902.4|901.9|903.3|902.8|902|901.5|839
1667836200000|2022-11-07 15:50:00|902.3|901.8|903.8|903.3|903.9|903.4|902.3|901.8|1740
1667836500000|2022-11-07 15:55:00|903.9|903.4|904.1|903.6|904.2|903.7|903.4|902.9|1060
1667836800000|2022-11-07 16:00:00|904.2|903.7|903.5|903|904.2|903.7|903.2|902.7|857
1667837100000|2022-11-07 16:05:00|903.6|903.1|902.5|902|903.9|903.4|901.8|901.3|817
1667837400000|2022-11-07 16:10:00|902.4|901.9|901.8|901.3|902.5|902|901.2|900.7|1253
1667837700000|2022-11-07 16:15:00|901.9|901.4|902.5|902|902.9|902.4|901.8|901.3|580
1667838000000|2022-11-07 16:20:00|902.4|901.9|903.1|902.6|903.2|902.7|902.3|901.8|591
1667838300000|2022-11-07 16:25:00|903|902.5|903.5|903|903.7|903.2|902.5|902|939
1667838600000|2022-11-07 16:30:00|903.4|902.9|902.9|902.4|903.9|903.4|902.8|902.3|874
1667838900000|2022-11-07 16:35:00|902.8|902.3|901.7|901.2|903.1|902.6|901.6|901.1|911
1667839200000|2022-11-07 16:40:00|901.6|901.1|899.8|899.3|901.7|901.2|899.8|899.3|1384
1667839500000|2022-11-07 16:45:00|899.7|899.2|900.3|899.8|900.6|900.1|899.6|899.1|503
1667839800000|2022-11-07 16:50:00|900.4|899.9|900.1|899.6|900.4|899.9|899.7|899.2|448
1667840100000|2022-11-07 16:55:00|900.2|899.7|899.8|899.3|900.6|900.1|899.8|899.3|554
1667840400000|2022-11-07 17:00:00|899.9|899.4|900.2|899.7|900.4|899.9|899.2|898.7|507
1667840700000|2022-11-07 17:05:00|900.1|899.6|901.6|901.1|901.8|901.3|899.9|899.4|960
1667841000000|2022-11-07 17:10:00|901.5|901|901.6|901.1|902.3|901.8|901.4|900.9|1160
1667841300000|2022-11-07 17:15:00|901.5|901|902|901.5|902.1|901.6|901.3|900.8|258
1667841600000|2022-11-07 17:20:00|901.9|901.4|902.7|902.2|902.7|902.2|901.7|901.2|338
1667841900000|2022-11-07 17:25:00|902.6|902.1|902.2|901.7|902.7|902.2|902|901.5|627
1667842200000|2022-11-07 17:30:00|902.1|901.6|902.2|901.7|902.5|902|902.1|901.6|354
1667842500000|2022-11-07 17:35:00|902.3|901.8|901.7|901.2|902.4|901.9|901.4|900.9|410
1667842800000|2022-11-07 17:40:00|901.8|901.3|901.8|901.3|901.9|901.4|901.4|900.9|249
1667843100000|2022-11-07 17:45:00|901.7|901.2|901.7|901.2|902.3|901.8|901.4|900.9|553
1667843400000|2022-11-07 17:50:00|901.6|901.1|901.5|901|901.7|901.2|901.4|900.9|336
1667843700000|2022-11-07 17:55:00|901.4|900.9|901.9|901.4|901.9|901.4|901.2|900.7|241
1667844000000|2022-11-07 18:00:00|901.8|901.3|902.2|901.7|902.5|902|901.8|901.3|627
1667844300000|2022-11-07 18:05:00|902.1|901.6|902.2|901.7|902.3|901.8|901.9|901.4|383
1667844600000|2022-11-07 18:10:00|902.3|901.8|902.4|901.9|902.7|902.2|902|901.5|278
1667844900000|2022-11-07 18:15:00|902.5|902|902.5|902|902.7|902.2|902.1|901.6|159
1667845200000|2022-11-07 18:20:00|902.3|901.8|901.8|901.3|902.4|901.9|901.8|901.3|216
1667845500000|2022-11-07 18:25:00|901.9|901.4|902.4|901.9|902.4|901.9|901.7|901.2|471
1667845800000|2022-11-07 18:30:00|902.5|902|902.3|901.8|902.6|902.1|902.1|901.6|215
1667846100000|2022-11-07 18:35:00|902.2|901.7|902|901.5|902.2|901.7|901.8|901.3|246
1667846400000|2022-11-07 18:40:00|902.1|901.6|902|901.5|902.1|901.6|901.4|900.9|200
1667846700000|2022-11-07 18:45:00|902.1|901.6|902.2|901.7|902.3|901.8|902|901.5|316
1667847000000|2022-11-07 18:50:00|902.1|901.6|902.5|902|902.6|902.1|902.1|901.6|304
1667847300000|2022-11-07 18:55:00|902.6|902.1|902.6|902.1|902.7|902.2|902.4|901.9|555
1667847600000|2022-11-07 19:00:00|902.7|902.2|902.8|902.3|902.9|902.4|902.5|902|347
1667847900000|2022-11-07 19:05:00|902.9|902.4|902.4|901.9|903|902.5|902.2|901.7|608
1667848200000|2022-11-07 19:10:00|902.5|902|903.5|903|903.5|903|902.4|901.9|142
1667848500000|2022-11-07 19:15:00|903.6|903.1|903.8|903.3|903.8|903.3|903.4|902.9|355
1667848800000|2022-11-07 19:20:00|903.7|903.2|903.6|903.1|903.9|903.4|903.4|902.9|260
1667849100000|2022-11-07 19:25:00|903.7|903.2|903.4|902.9|903.8|903.3|903.3|902.8|196
1667849400000|2022-11-07 19:30:00|903.5|903|903.8|903.3|903.9|903.4|903.3|902.8|324
1667849700000|2022-11-07 19:35:00|903.7|903.2|904|903.5|904.1|903.6|903.6|903.1|194
1667850000000|2022-11-07 19:40:00|903.9|903.4|903.5|903|904.1|903.6|903.4|902.9|265
1667850300000|2022-11-07 19:45:00|903.7|903.2|903.7|903.2|904|903.5|903.4|902.9|235
1667850600000|2022-11-07 19:50:00|903.8|903.3|903.2|902.7|903.8|903.3|903.1|902.6|219
1667850900000|2022-11-07 19:55:00|903.1|902.6|902.7|902.2|903.3|902.8|902.5|902|678
1667851200000|2022-11-07 20:00:00|902.8|902.3|903.2|902.7|903.3|902.8|902.8|902.3|332
1667851500000|2022-11-07 20:05:00|903.3|902.8|903.2|902.7|903.4|902.9|902.7|902.2|432
1667851800000|2022-11-07 20:10:00|903.1|902.6|903.6|903.1|903.6|903.1|903.1|902.6|466
1667852100000|2022-11-07 20:15:00|903.5|903|903.6|903.1|903.7|903.2|903.5|903|325
1667852400000|2022-11-07 20:20:00|903.5|903|903.8|903.3|903.8|903.3|903.3|902.8|309
1667852700000|2022-11-07 20:25:00|903.7|903.2|904.1|903.6|904.1|903.6|903.5|903|742
1667853000000|2022-11-07 20:30:00|904|903.5|904.2|903.7|904.5|904|903.9|903.4|679
1667853300000|2022-11-07 20:35:00|904.1|903.6|903.6|903.1|904.3|903.8|903.4|902.9|541
1667853600000|2022-11-07 20:40:00|903.5|903|903.4|902.9|903.7|903.2|903.3|902.8|990
1667853900000|2022-11-07 20:45:00|903.3|902.8|903.1|902.6|903.3|902.8|902.8|902.3|852
1667854200000|2022-11-07 20:50:00|903|902.5|902|901.5|903.1|902.6|902|901.5|1992
1667854500000|2022-11-07 20:55:00|902.1|901.6|902.3|901.8|902.3|901.8|901.2|900.7|12643
1667854800000|2022-11-07 21:00:00|902.2|901.7|902|901|902.3|901.7|901.7|900.7|1315
1667855100000|2022-11-07 21:05:00|902.1|901.1|902.8|901.8|902.8|901.8|902.1|901.1|218
1667855400000|2022-11-07 21:10:00|902.7|901.7|902.3|901.3|902.9|901.9|902.3|901.3|373
1667855700000|2022-11-07 21:15:00|902.2|901.2|901.5|900.5|902.2|901.2|901.5|900.5|157
1667856000000|2022-11-07 21:20:00|901.6|900.6|901.3|900.3|901.7|900.7|901.3|900.3|92
1667856300000|2022-11-07 21:25:00|901.4|900.4|901.5|900.5|901.5|900.5|901.2|900.2|89
1667856600000|2022-11-07 21:30:00|901.6|900.6|901.6|900.6|901.7|900.7|901.5|900.5|65
1667857200000|2022-11-07 21:40:00|901.5|900.5|901.5|900.5|901.5|900.5|901.5|900.5|5
1667857500000|2022-11-07 21:45:00|901.3|900.3|901.3|900.3|901.3|900.3|901.3|900.3|4
1667857800000|2022-11-07 21:50:00|901.5|900.5|901.5|900.5|901.5|900.5|901.5|900.5|2
1667858100000|2022-11-07 21:55:00|901.3|900.3|901.1|900.1|901.6|900.6|901.1|900.1|83
1667862000000|2022-11-07 23:00:00|901.8|899.8|901.5|899.5|901.9|899.9|900.9|898.9|0
1667862300000|2022-11-07 23:05:00|901.6|899.6|901.9|899.9|901.9|899.9|901.3|899.3|0
1667862600000|2022-11-07 23:10:00|901.8|899.8|902.2|900.2|902.4|900.4|901.8|899.8|0
1667862900000|2022-11-07 23:15:00|902.1|900.1|902.1|900.1|902.4|900.4|901.9|899.9|0
1667863200000|2022-11-07 23:20:00|902|900|901.8|899.8|902.1|900.1|901.8|899.8|0
1667863500000|2022-11-07 23:25:00|901.9|899.9|901.8|899.8|902|900|901.8|899.8|0
1667863800000|2022-11-07 23:30:00|901.7|899.7|901.3|899.3|901.8|899.8|901.3|899.3|0
1667864100000|2022-11-07 23:35:00|901.4|899.4|901.8|899.8|901.8|899.8|901.3|899.3|0
1667864400000|2022-11-07 23:40:00|901.9|899.9|902|900|902.1|900.1|901.7|899.7|0
1667864700000|2022-11-07 23:45:00|902.1|900.1|902.3|900.3|902.3|900.3|901.9|899.9|0
1667865000000|2022-11-07 23:50:00|902.4|900.4|902.4|900.4|902.5|900.5|902|900|0
1667865300000|2022-11-07 23:55:00|902.5|900.5|902.5|900.5|902.6|900.6|902.3|900.3|0
1667865600000|2022-11-08 00:00:00|902.6|900.6|902.7|900.7|902.7|900.7|902.4|900.4|0
1667865900000|2022-11-08 00:05:00|902.6|900.6|902.5|900.5|902.6|900.6|902.4|900.4|0
1667866200000|2022-11-08 00:10:00|902.6|900.6|902.7|900.7|902.7|900.7|902.4|900.4|0
1667866500000|2022-11-08 00:15:00|902.8|900.8|902.7|900.7|903|901|902.6|900.6|0
1667866800000|2022-11-08 00:20:00|902.6|900.6|903.1|901.1|903.1|901.1|902.6|900.6|0
1667867100000|2022-11-08 00:25:00|903|901|903.3|901.3|903.3|901.3|903|901|0
1667867400000|2022-11-08 00:30:00|903.4|901.4|904.8|902.8|905|903|903.4|901.4|0
1667867700000|2022-11-08 00:35:00|904.9|902.9|904.9|902.9|905.1|903.1|904.5|902.5|0
1667868000000|2022-11-08 00:40:00|904.8|902.8|905.1|903.1|905.2|903.2|904.8|902.8|0
1667868300000|2022-11-08 00:45:00|905.2|903.2|904.4|902.4|905.2|903.2|904.3|902.3|0
1667868600000|2022-11-08 00:50:00|904.3|902.3|904.3|902.3|904.4|902.4|904.2|902.2|0
1667868900000|2022-11-08 00:55:00|904.2|902.2|904.4|902.4|904.6|902.6|904.2|902.2|0
1667869200000|2022-11-08 01:00:00|904.9|903.9|902.3|901.3|904.9|903.9|902.1|901.1|94
1667869500000|2022-11-08 01:05:00|902.4|901.4|902.2|901.2|902.6|901.6|902.2|901.2|43
1667869800000|2022-11-08 01:10:00|901.9|900.9|902.1|901.1|902.3|901.3|901.9|900.9|10
1667870100000|2022-11-08 01:15:00|902.8|901.8|904.6|903.6|904.6|903.6|901.7|900.7|79
1667870400000|2022-11-08 01:20:00|904.5|903.5|903.6|902.6|905.9|904.9|903.4|902.4|143
1667870700000|2022-11-08 01:25:00|903.2|902.2|903.2|902.2|903.6|902.6|902.7|901.7|40
1667871000000|2022-11-08 01:30:00|903.7|902.7|902.6|901.6|904.9|903.9|902.4|901.4|65
1667871300000|2022-11-08 01:35:00|902.7|901.7|904.2|903.2|905.6|904.6|902.4|901.4|63
1667871600000|2022-11-08 01:40:00|903.7|902.7|904|903|904.3|903.3|902.8|901.8|44
1667871900000|2022-11-08 01:45:00|904.3|903.3|902.8|901.8|904.5|903.5|902.8|901.8|121
1667872200000|2022-11-08 01:50:00|902.6|901.6|901.5|900.5|903.4|902.4|901.5|900.5|35
1667872500000|2022-11-08 01:55:00|901.8|900.8|903.2|902.2|903.8|902.8|901.8|900.8|90
1667872800000|2022-11-08 02:00:00|903.5|902.5|902.6|901.6|903.7|902.7|902.1|901.1|131
1667873100000|2022-11-08 02:05:00|902|901|900.5|899.5|902|901|900.5|899.5|43
1667873400000|2022-11-08 02:10:00|900.6|899.6|900.8|899.8|901.6|900.6|899.9|898.9|30
1667873700000|2022-11-08 02:15:00|900.7|899.7|901|900|901.4|900.4|900.7|899.7|33
1667874000000|2022-11-08 02:20:00|900.7|899.7|902.3|901.3|902.3|901.3|900.7|899.7|60
1667874300000|2022-11-08 02:25:00|902.2|901.2|902.3|901.3|902.6|901.6|902|901|56
1667874600000|2022-11-08 02:30:00|902.4|901.4|902.9|901.9|902.9|901.9|902|901|33
1667874900000|2022-11-08 02:35:00|902.7|901.7|903.4|902.4|903.6|902.6|902.3|901.3|21
1667875200000|2022-11-08 02:40:00|903.8|902.8|904.5|903.5|904.9|903.9|903.8|902.8|25
1667875500000|2022-11-08 02:45:00|904.3|903.3|903.2|902.2|904.6|903.6|903.2|902.2|17
1667875800000|2022-11-08 02:50:00|903.3|902.3|903.3|902.3|903.5|902.5|902.9|901.9|39
1667876100000|2022-11-08 02:55:00|902.6|901.6|902.7|901.7|903.1|902.1|902.6|901.6|30
1667876400000|2022-11-08 03:00:00|902.9|901.9|903.6|902.6|903.6|902.6|902.4|901.4|37
1667876700000|2022-11-08 03:05:00|903.5|902.5|903.2|902.2|903.9|902.9|903|902|34
1667877000000|2022-11-08 03:10:00|903.3|902.3|903.2|902.2|903.4|902.4|902.8|901.8|23
1667877300000|2022-11-08 03:15:00|903.3|902.3|903.5|902.5|903.7|902.7|903.2|902.2|11
1667877600000|2022-11-08 03:20:00|903.4|902.4|902.8|901.8|903.4|902.4|902.8|901.8|9
1667877900000|2022-11-08 03:25:00|902.9|901.9|904|903|904|903|902.8|901.8|16
1667878200000|2022-11-08 03:30:00|904.4|903.4|904.5|903.5|904.7|903.7|903.9|902.9|12
1667878500000|2022-11-08 03:35:00|904.4|903.4|904.8|903.8|904.9|903.9|904.1|903.1|16
1667878800000|2022-11-08 03:40:00|904.9|903.9|904.6|903.6|904.9|903.9|904.6|903.6|8
1667879100000|2022-11-08 03:45:00|904.7|903.7|904.5|903.5|904.7|903.7|904.5|903.5|6
1667879400000|2022-11-08 03:50:00|904.3|903.3|904.7|903.7|904.9|903.9|904.3|903.3|16
1667879700000|2022-11-08 03:55:00|904.8|903.8|905|904|905|904|904.8|903.8|10
1667880000000|2022-11-08 04:00:00|904.7|903.7|905|904|905.3|904.3|904.7|903.7|17
1667880300000|2022-11-08 04:05:00|904.9|903.9|904.4|903.4|904.9|903.9|904.4|903.4|9
1667880600000|2022-11-08 04:10:00|904.5|903.5|904.5|903.5|904.5|903.5|904.1|903.1|9
1667880900000|2022-11-08 04:15:00|904.4|903.4|904.1|903.1|904.4|903.4|904.1|903.1|8
1667881200000|2022-11-08 04:20:00|903.8|902.8|903.5|902.5|903.9|902.9|903.5|902.5|13
1667881500000|2022-11-08 04:25:00|903.2|902.2|903.2|902.2|903.3|902.3|903|902|34
1667881800000|2022-11-08 04:30:00|903|902|903|902|903|902|902.8|901.8|18
1667882100000|2022-11-08 04:35:00|902.9|901.9|902.9|901.9|903|902|902.8|901.8|15
1667882400000|2022-11-08 04:40:00|902.8|901.8|902.5|901.5|902.8|901.8|902.4|901.4|19
1667882700000|2022-11-08 04:45:00|902.6|901.6|902.6|901.6|902.6|901.6|902.6|901.6|4
1667883000000|2022-11-08 04:50:00|903.1|902.1|903.1|902.1|903.1|902.1|903.1|902.1|1
1667883300000|2022-11-08 04:55:00|902.7|901.7|902.7|901.7|902.7|901.7|902.5|901.5|6
1667883600000|2022-11-08 05:00:00|903.1|902.1|902.2|901.2|903.3|902.3|901.7|900.7|78
1667883900000|2022-11-08 05:05:00|902.3|901.3|901|900|902.3|901.3|901|900|51
1667884200000|2022-11-08 05:10:00|900.8|899.8|899.6|898.6|901.2|900.2|899.5|898.5|86
1667884500000|2022-11-08 05:15:00|899.7|898.7|900.3|899.3|900.3|899.3|899.7|898.7|61
1667884800000|2022-11-08 05:20:00|900.6|899.6|900.3|899.3|900.9|899.9|900.1|899.1|64
1667885100000|2022-11-08 05:25:00|900.2|899.2|900.3|899.3|900.7|899.7|900.1|899.1|47
1667885400000|2022-11-08 05:30:00|900.4|899.4|900|899|900.6|899.6|899.9|898.9|39
1667885700000|2022-11-08 05:35:00|899.9|898.9|899.6|898.6|900.1|899.1|899.6|898.6|15
1667886000000|2022-11-08 05:40:00|899.5|898.5|900.5|899.5|900.6|899.6|899.1|898.1|31
1667886300000|2022-11-08 05:45:00|900.4|899.4|900.2|899.2|900.4|899.4|900.2|899.2|5
1667886600000|2022-11-08 05:50:00|900|899|900.8|899.8|900.8|899.8|900|899|26
1667886900000|2022-11-08 05:55:00|900.9|899.9|900|899|900.9|899.9|899.9|898.9|13
1667887200000|2022-11-08 06:00:00|899.8|898.8|900.6|899.6|901.4|900.4|899.6|898.6|58
1667887500000|2022-11-08 06:05:00|900.7|899.7|900.4|899.4|901|900|900.3|899.3|35
1667887800000|2022-11-08 06:10:00|900.5|899.5|900.1|899.1|900.7|899.7|899.5|898.5|42
1667888100000|2022-11-08 06:15:00|899.7|898.7|900.3|899.3|900.3|899.3|899.2|898.2|22
1667888400000|2022-11-08 06:20:00|900.4|899.4|900.6|899.6|901.3|900.3|900.2|899.2|31
1667888700000|2022-11-08 06:25:00|900.4|899.4|900.6|899.6|900.8|899.8|900.2|899.2|38
1667889000000|2022-11-08 06:30:00|900.5|899.5|901.1|900.1|901.2|900.2|900.4|899.4|63
1667889300000|2022-11-08 06:35:00|901.2|900.2|901.4|900.4|901.4|900.4|900.9|899.9|33
1667889600000|2022-11-08 06:40:00|901.5|900.5|902.6|901.6|902.6|901.6|901.5|900.5|34
1667889900000|2022-11-08 06:45:00|902.7|901.7|902.8|901.8|902.9|901.9|902.6|901.6|23
1667890200000|2022-11-08 06:50:00|902.5|901.5|902.3|901.3|902.7|901.7|902.1|901.1|24
1667890500000|2022-11-08 06:55:00|902.4|901.4|902.4|901.4|902.6|901.6|902.1|901.1|22
1667890800000|2022-11-08 07:00:00|902.7|901.7|901.9|900.9|902.9|901.9|901.9|900.9|29
1667891100000|2022-11-08 07:05:00|902.3|901.3|901.2|900.2|902.5|901.5|901.1|900.1|80
1667891400000|2022-11-08 07:10:00|901|900|900.1|899.1|901|900|899.8|898.8|88
1667891700000|2022-11-08 07:15:00|900|899|900|899|900.1|899.1|899.3|898.3|52
1667892000000|2022-11-08 07:20:00|899.9|898.9|900.6|899.6|900.6|899.6|899.7|898.7|22
1667892300000|2022-11-08 07:25:00|900.7|899.7|901.5|900.5|901.5|900.5|900.4|899.4|47
1667892600000|2022-11-08 07:30:00|901.4|900.4|900.9|899.9|901.4|900.4|900.8|899.8|37
1667892900000|2022-11-08 07:35:00|900.8|899.8|900.5|899.5|901|900|900.3|899.3|90
1667893200000|2022-11-08 07:40:00|900.4|899.4|900.4|899.4|900.4|899.4|900.1|899.1|176
1667893500000|2022-11-08 07:45:00|900.5|899.5|901|900|901|900|900.5|899.5|63
1667893800000|2022-11-08 07:50:00|900.9|899.9|901.7|900.7|901.9|900.9|900.8|899.8|111
1667894100000|2022-11-08 07:55:00|901.6|900.6|902|901|902.4|901.4|901.6|900.6|224
1667894400000|2022-11-08 08:00:00|902.1|901.1|902|901|902.7|901.7|901.2|900.2|601
1667894700000|2022-11-08 08:05:00|901.9|900.9|902.9|901.9|903.1|902.1|901.8|900.8|279
1667895000000|2022-11-08 08:10:00|903|902|902.4|901.4|903.2|902.2|901.9|900.9|267
1667895300000|2022-11-08 08:15:00|902.2|901.2|901.5|900.5|902.2|901.2|901|900|137
1667895600000|2022-11-08 08:20:00|901.6|900.6|901.4|900.4|902.2|901.2|901.4|900.4|59
1667895900000|2022-11-08 08:25:00|901.3|900.3|901.8|900.8|901.8|900.8|901.2|900.2|54
1667896200000|2022-11-08 08:30:00|901.7|900.7|902.3|901.3|902.3|901.3|901.3|900.3|62
1667896500000|2022-11-08 08:35:00|902.2|901.2|903|902|903|902|902.1|901.1|57
1667896800000|2022-11-08 08:40:00|902.8|901.8|902.6|901.6|902.8|901.8|902.2|901.2|29
1667897100000|2022-11-08 08:45:00|902.4|901.4|902.2|901.2|902.4|901.4|901.8|900.8|245
1667897400000|2022-11-08 08:50:00|902.4|901.4|901.4|900.4|902.4|901.4|901.2|900.2|161
1667897700000|2022-11-08 08:55:00|901.5|900.5|902|901|902.1|901.1|901.3|900.3|56
1667898000000|2022-11-08 09:00:00|901.9|900.9|901.6|900.6|901.9|900.9|901.1|900.1|428
1667898300000|2022-11-08 09:05:00|901.5|900.5|901.4|900.4|901.9|900.9|901.4|900.4|59
1667898600000|2022-11-08 09:10:00|901.3|900.3|901.8|900.8|901.9|900.9|901.3|900.3|37
1667898900000|2022-11-08 09:15:00|901.6|900.6|901.9|900.9|902.2|901.2|901.6|900.6|113
1667899200000|2022-11-08 09:20:00|902.1|901.1|903.2|902.2|903.2|902.2|902.1|901.1|140
1667899500000|2022-11-08 09:25:00|903.1|902.1|903.5|902.5|903.6|902.6|903.1|902.1|157
1667899800000|2022-11-08 09:30:00|903.4|902.4|904|903|904.2|903.2|903.4|902.4|212
1667900100000|2022-11-08 09:35:00|903.9|902.9|904.4|903.4|904.4|903.4|903.8|902.8|78
1667900400000|2022-11-08 09:40:00|904.5|903.5|904.9|903.9|904.9|903.9|904.4|903.4|73
1667900700000|2022-11-08 09:45:00|904.8|903.8|904.4|903.4|905|904|904.3|903.3|203
1667901000000|2022-11-08 09:50:00|904.5|903.5|904.7|903.7|904.7|903.7|904.4|903.4|42
1667901300000|2022-11-08 09:55:00|904.8|903.8|905.5|904.5|905.7|904.7|904.8|903.8|143
1667901600000|2022-11-08 10:00:00|905.4|904.4|905.6|904.6|905.7|904.7|905|904|228
1667901900000|2022-11-08 10:05:00|905.5|904.5|905.8|904.8|905.8|904.8|905.5|904.5|77
1667902200000|2022-11-08 10:10:00|905.7|904.7|905.6|904.6|905.7|904.7|905.3|904.3|50
1667902500000|2022-11-08 10:15:00|905.8|904.8|904.8|903.8|905.8|904.8|904.7|903.7|36
1667902800000|2022-11-08 10:20:00|904.6|903.6|904|903|904.6|903.6|904|903|83
1667903100000|2022-11-08 10:25:00|903.9|902.9|904|903|904.1|903.1|903.8|902.8|59
1667903400000|2022-11-08 10:30:00|904.1|903.1|904.4|903.4|904.9|903.9|904.1|903.1|129
1667903700000|2022-11-08 10:35:00|904.3|903.3|904.6|903.6|905|904|904.2|903.2|122
1667904000000|2022-11-08 10:40:00|904.7|903.7|904.1|903.1|904.7|903.7|904|903|61
1667904300000|2022-11-08 10:45:00|904|903|904.4|903.4|904.4|903.4|904|903|38
1667904600000|2022-11-08 10:50:00|904.5|903.5|904.5|903.5|904.8|903.8|904.3|903.3|349
1667904900000|2022-11-08 10:55:00|904.4|903.4|903.7|902.7|904.4|903.4|903.5|902.5|58
1667905200000|2022-11-08 11:00:00|903.8|902.8|903.8|902.8|903.9|902.9|903.6|902.6|53
1667905500000|2022-11-08 11:05:00|903.7|902.7|904.1|903.1|904.2|903.2|903.6|902.6|30
1667905800000|2022-11-08 11:10:00|904.3|903.3|904.4|903.4|904.7|903.7|904.3|903.3|20
1667906100000|2022-11-08 11:15:00|904.3|903.3|904.5|903.5|904.7|903.7|904.2|903.2|51
1667906400000|2022-11-08 11:20:00|904.4|903.4|905.3|904.3|905.3|904.3|904.3|903.3|74
1667906700000|2022-11-08 11:25:00|905.4|904.4|904.8|903.8|905.6|904.6|904.8|903.8|38
1667907000000|2022-11-08 11:30:00|904.9|903.9|905.1|904.1|905.1|904.1|904.8|903.8|45
1667907300000|2022-11-08 11:35:00|905.2|904.2|905.1|904.1|905.2|904.2|904.9|903.9|32
1667907600000|2022-11-08 11:40:00|905.2|904.2|905|904|905.5|904.5|904.9|903.9|41
1667907900000|2022-11-08 11:45:00|905.1|904.1|905.5|904.5|905.6|904.6|905|904|122
1667908200000|2022-11-08 11:50:00|905.3|904.3|905.3|904.3|905.5|904.5|904.9|903.9|271
1667908500000|2022-11-08 11:55:00|905.2|904.2|904.8|903.8|905.4|904.4|904.8|903.8|105
1667908800000|2022-11-08 12:00:00|904.7|903.7|903.9|902.9|904.8|903.8|903.9|902.9|124
1667909100000|2022-11-08 12:05:00|903.8|902.8|903.3|902.3|903.9|902.9|903.3|902.3|185
1667909400000|2022-11-08 12:10:00|903.4|902.4|902.8|901.8|903.4|902.4|902.6|901.6|336
1667909700000|2022-11-08 12:15:00|902.7|901.7|902.2|901.2|902.7|901.7|901.8|900.8|413
1667910000000|2022-11-08 12:20:00|902.1|901.1|902.5|901.5|902.6|901.6|902.1|901.1|104
1667910300000|2022-11-08 12:25:00|902.4|901.4|902.2|901.2|902.6|901.6|901.8|900.8|121
1667910600000|2022-11-08 12:30:00|902.1|901.1|902.5|901.5|902.6|901.6|902|901|109
1667910900000|2022-11-08 12:35:00|902.6|901.6|902.7|901.7|903|902|902.3|901.3|157
1667911200000|2022-11-08 12:40:00|902.6|901.6|902.8|901.8|902.8|901.8|902.4|901.4|100
1667911500000|2022-11-08 12:45:00|902.7|901.7|902.7|901.7|902.9|901.9|902.6|901.6|70
1667911800000|2022-11-08 12:50:00|902.8|901.8|902.8|901.8|902.9|901.9|902.6|901.6|178
1667912100000|2022-11-08 12:55:00|902.9|901.9|903.2|902.2|903.3|902.3|902.8|901.8|178
1667912400000|2022-11-08 13:00:00|903.3|902.3|903.1|902.1|903.3|902.3|902.9|901.9|175
1667912700000|2022-11-08 13:05:00|903|902|902.6|901.6|903|902|902.5|901.5|196
1667913000000|2022-11-08 13:10:00|902.7|901.7|903.1|902.1|903.3|902.3|902.5|901.5|142
1667913300000|2022-11-08 13:15:00|903.2|902.2|903.5|902.5|903.7|902.7|903.2|902.2|244
1667913600000|2022-11-08 13:20:00|903.6|902.6|904.3|903.3|904.6|903.6|903.6|902.6|170
1667913900000|2022-11-08 13:25:00|904.2|903.2|903.9|902.9|904.3|903.3|903.9|902.9|220
1667914200000|2022-11-08 13:30:00|904|903|903.7|902.7|904.3|903.3|903.5|902.5|261
1667914500000|2022-11-08 13:35:00|903.6|902.6|904.4|903.4|904.7|903.7|903.6|902.6|129
1667914800000|2022-11-08 13:40:00|904.5|903.5|904.3|903.3|904.6|903.6|904.2|903.2|70
1667915100000|2022-11-08 13:45:00|904.2|903.2|904.3|903.3|904.5|903.5|904.2|903.2|59
1667915400000|2022-11-08 13:50:00|904.4|903.4|904.6|903.6|904.8|903.8|904.4|903.4|17
1667915700000|2022-11-08 13:55:00|904.5|903.5|904.4|903.4|904.6|903.6|904.1|903.1|70
1667916000000|2022-11-08 14:00:00|904.3|903.3|905.3|904.3|905.5|904.5|904.3|903.3|128
1667916300000|2022-11-08 14:05:00|905.2|904.2|905.1|904.1|905.4|904.4|905|904|98
1667916600000|2022-11-08 14:10:00|905|904|904.6|903.6|905|904|904.6|903.6|194
1667916900000|2022-11-08 14:15:00|904.7|903.7|905.1|904.1|905.2|904.2|904.6|903.6|127
1667917200000|2022-11-08 14:20:00|905.3|904.3|905.3|904.3|905.5|904.5|905.1|904.1|119
1667917500000|2022-11-08 14:25:00|905.2|904.2|904.5|903.5|905.3|904.3|904.5|903.5|606
1667917800000|2022-11-08 14:30:00|904.3|903.8|905.5|905|905.5|905|903.9|903.4|4255
1667918100000|2022-11-08 14:35:00|905.4|904.9|902.9|902.4|905.5|905|902.6|902.1|1493
1667918400000|2022-11-08 14:40:00|903|902.5|902.7|902.2|903.2|902.7|902|901.5|1455
1667918700000|2022-11-08 14:45:00|902.5|902|902.6|902.1|902.7|902.2|901.1|900.6|1470
1667919000000|2022-11-08 14:50:00|902.5|902|904.4|903.9|904.7|904.2|902.3|901.8|1947
1667919300000|2022-11-08 14:55:00|904.5|904|903.7|903.2|904.5|904|903.3|902.8|1232
1667919600000|2022-11-08 15:00:00|903.3|902.8|904.2|903.7|904.9|904.4|902.9|902.4|2747
1667919900000|2022-11-08 15:05:00|904.3|903.8|905.5|905|905.5|905|904.3|903.8|1267
1667920200000|2022-11-08 15:10:00|905.4|904.9|905|904.5|905.7|905.2|904.4|903.9|1726
1667920500000|2022-11-08 15:15:00|905.1|904.6|906.3|905.8|906.4|905.9|904.8|904.3|1230
1667920800000|2022-11-08 15:20:00|906.1|905.6|906.1|905.6|907|906.5|905.9|905.4|1139
1667921100000|2022-11-08 15:25:00|906|905.5|906.3|905.8|906.8|906.3|905.9|905.4|1060
1667921400000|2022-11-08 15:30:00|906.4|905.9|907.2|906.7|907.5|907|905.9|905.4|1142
1667921700000|2022-11-08 15:35:00|907.3|906.8|907|906.5|907.8|907.3|907|906.5|1211
1667922000000|2022-11-08 15:40:00|907.1|906.6|907.5|907|907.5|907|906.7|906.2|1066
1667922300000|2022-11-08 15:45:00|907.6|907.1|909.6|909.1|909.7|909.2|907.5|907|1342
1667922600000|2022-11-08 15:50:00|909.7|909.2|908.6|908.1|909.7|909.2|908.4|907.9|1419
1667922900000|2022-11-08 15:55:00|908.7|908.2|908.7|908.2|909.1|908.6|908.5|908|810
1667923200000|2022-11-08 16:00:00|908.8|908.3|909|908.5|909|908.5|908.3|907.8|911
1667923500000|2022-11-08 16:05:00|909.1|908.6|909.5|909|909.6|909.1|908.7|908.2|885
1667923800000|2022-11-08 16:10:00|909.6|909.1|909.8|909.3|909.9|909.4|909.5|909|874
1667924100000|2022-11-08 16:15:00|909.7|909.2|910|909.5|910.4|909.9|909.7|909.2|962
1667924400000|2022-11-08 16:20:00|910.1|909.6|910.7|910.2|911.1|910.6|910.1|909.6|1230
1667924700000|2022-11-08 16:25:00|910.8|910.3|910.8|910.3|911.2|910.7|910.3|909.8|2309
1667925000000|2022-11-08 16:30:00|911|910.5|911.6|911.1|911.7|911.2|910.9|910.4|860
1667925300000|2022-11-08 16:35:00|911.7|911.2|912|911.5|912.2|911.7|911.4|910.9|1079
1667925600000|2022-11-08 16:40:00|912.1|911.6|912.3|911.8|912.6|912.1|912|911.5|1276
1667925900000|2022-11-08 16:45:00|912.4|911.9|911.8|911.3|912.4|911.9|911.5|911|624
1667926200000|2022-11-08 16:50:00|911.7|911.2|912.4|911.9|912.6|912.1|911.4|910.9|1181
1667926500000|2022-11-08 16:55:00|912.3|911.8|912.1|911.6|912.4|911.9|911.7|911.2|697
1667926800000|2022-11-08 17:00:00|912|911.5|912.3|911.8|912.5|912|912|911.5|1088
1667927100000|2022-11-08 17:05:00|912.2|911.7|911.9|911.4|912.2|911.7|911.9|911.4|658
1667927400000|2022-11-08 17:10:00|911.8|911.3|911.3|910.8|912|911.5|911.3|910.8|493
1667927700000|2022-11-08 17:15:00|911.4|910.9|911.3|910.8|911.4|910.9|911|910.5|408
1667928000000|2022-11-08 17:20:00|911.2|910.7|911.8|911.3|911.9|911.4|911.1|910.6|563
1667928300000|2022-11-08 17:25:00|911.7|911.2|912.7|912.2|912.7|912.2|911.7|911.2|814
1667928600000|2022-11-08 17:30:00|912.6|912.1|912.3|911.8|912.7|912.2|911.8|911.3|824
1667928900000|2022-11-08 17:35:00|912.4|911.9|913.1|912.6|913.1|912.6|912.1|911.6|628
1667929200000|2022-11-08 17:40:00|913|912.5|913.1|912.6|913.2|912.7|912.8|912.3|522
1667929500000|2022-11-08 17:45:00|913.2|912.7|913.2|912.7|913.4|912.9|912.9|912.4|406
1667929800000|2022-11-08 17:50:00|913.3|912.8|912.5|912|913.3|912.8|912.2|911.7|386
1667930100000|2022-11-08 17:55:00|912.6|912.1|912.9|912.4|913.1|912.6|912.5|912|434
1667930400000|2022-11-08 18:00:00|913|912.5|913.6|913.1|913.7|913.2|912.7|912.2|730
1667930700000|2022-11-08 18:05:00|913.5|913|913.7|913.2|913.9|913.4|913.3|912.8|650
1667931000000|2022-11-08 18:10:00|913.8|913.3|913.6|913.1|913.8|913.3|913.4|912.9|346
1667931300000|2022-11-08 18:15:00|913.5|913|912.4|911.9|913.5|913|912.4|911.9|468
1667931600000|2022-11-08 18:20:00|912.3|911.8|910.1|909.6|912.3|911.8|909.5|909|976
1667931900000|2022-11-08 18:25:00|910|909.5|908.5|908|910|909.5|907.9|907.4|877
1667932200000|2022-11-08 18:30:00|908.4|907.9|909.1|908.6|909.1|908.6|907.2|906.7|956
1667932500000|2022-11-08 18:35:00|909|908.5|909.4|908.9|909.5|909|908.8|908.3|484
1667932800000|2022-11-08 18:40:00|909.3|908.8|909.9|909.4|910.3|909.8|909.3|908.8|442
1667933100000|2022-11-08 18:45:00|910|909.5|909.8|909.3|910.6|910.1|909.6|909.1|471
1667933400000|2022-11-08 18:50:00|909.9|909.4|909.5|909|910.4|909.9|909|908.5|663
1667933700000|2022-11-08 18:55:00|909.6|909.1|908.5|908|909.8|909.3|908|907.5|684
1667934000000|2022-11-08 19:00:00|908.4|907.9|908.7|908.2|909.3|908.8|908.3|907.8|683
1667934300000|2022-11-08 19:05:00|908.6|908.1|907.4|906.9|908.9|908.4|907.3|906.8|664
1667934600000|2022-11-08 19:10:00|907.5|907|908.1|907.6|908.1|907.6|907.1|906.6|551
1667934900000|2022-11-08 19:15:00|908|907.5|907.6|907.1|908.4|907.9|907.6|907.1|566
1667935200000|2022-11-08 19:20:00|907.5|907|905.2|904.7|907.7|907.2|905|904.5|939
1667935500000|2022-11-08 19:25:00|905.3|904.8|904.1|903.6|905.3|904.8|904|903.5|938
1667935800000|2022-11-08 19:30:00|904|903.5|904.5|904|904.5|904|903.5|903|632
1667936100000|2022-11-08 19:35:00|904.6|904.1|906.5|906|906.6|906.1|904.5|904|947
1667936400000|2022-11-08 19:40:00|906.4|905.9|907.3|906.8|907.5|907|906.1|905.6|610
1667936700000|2022-11-08 19:45:00|907.2|906.7|908.2|907.7|908.2|907.7|907|906.5|606
1667937000000|2022-11-08 19:50:00|908.1|907.6|908.2|907.7|908.7|908.2|907.9|907.4|711
1667937300000|2022-11-08 19:55:00|908.1|907.6|907.9|907.4|908.6|908.1|907.7|907.2|356
1667937600000|2022-11-08 20:00:00|907.8|907.3|909|908.5|909.6|909.1|907.7|907.2|623
1667937900000|2022-11-08 20:05:00|909.1|908.6|909|908.5|909.4|908.9|908.8|908.3|562
1667938200000|2022-11-08 20:10:00|909.1|908.6|909.3|908.8|909.6|909.1|908.7|908.2|683
1667938500000|2022-11-08 20:15:00|909.4|908.9|909.9|909.4|910|909.5|909.1|908.6|446
1667938800000|2022-11-08 20:20:00|910|909.5|909.9|909.4|910.2|909.7|909.6|909.1|809
1667939100000|2022-11-08 20:25:00|909.8|909.3|910.6|910.1|910.9|910.4|909.7|909.2|1030
1667939400000|2022-11-08 20:30:00|910.7|910.2|911.4|910.9|911.8|911.3|910.6|910.1|970
1667939700000|2022-11-08 20:35:00|911.5|911|910.9|910.4|911.7|911.2|910.8|910.3|902
1667940000000|2022-11-08 20:40:00|911|910.5|910.5|910|911.2|910.7|910.3|909.8|776
1667940300000|2022-11-08 20:45:00|910.6|910.1|910.9|910.4|911.4|910.9|910.4|909.9|934
1667940600000|2022-11-08 20:50:00|911|910.5|910.3|909.8|911.2|910.7|910.3|909.8|2073
1667940900000|2022-11-08 20:55:00|910.2|909.7|909.6|909.1|910.4|909.9|909.4|908.9|11621
1667941200000|2022-11-08 21:00:00|909.7|908.7|909|908|909.8|908.8|909|908|1284
1667941500000|2022-11-08 21:05:00|908.9|907.9|908.4|907.4|909|908|908.3|907.3|207
1667941800000|2022-11-08 21:10:00|908.3|907.3|908.3|907.3|908.7|907.7|908.3|907.3|207
1667942100000|2022-11-08 21:15:00|908.2|907.2|908.4|907.4|908.7|907.7|908.1|907.1|237
1667942400000|2022-11-08 21:20:00|908.3|907.3|908.8|907.8|908.8|907.8|908.3|907.3|166
1667942700000|2022-11-08 21:25:00|909|908|908.7|907.7|909.2|908.2|908.7|907.7|41
1667943000000|2022-11-08 21:30:00|908.5|907.5|908.8|907.8|908.8|907.8|908.5|907.5|45
1667943300000|2022-11-08 21:35:00|||||||||1
1667943900000|2022-11-08 21:45:00|908.7|907.7|908.8|907.8|908.8|907.8|908.7|907.7|2
1667944200000|2022-11-08 21:50:00|908.9|907.9|908.8|907.8|908.9|907.9|908.8|907.8|5
1667944500000|2022-11-08 21:55:00|908.7|907.7|908.6|907.6|909.2|908.2|908.6|907.6|54
1667944800000|2022-11-08 22:00:00|908.5|907.5|908.5|907.5|908.5|907.5|908.5|907.5|32
1667948100000|2022-11-08 22:55:00|909.5|908.5|909.5|908.5|909.5|908.5|909.5|908.5|1
1667948400000|2022-11-08 23:00:00|909.1|907.1|909.5|907.5|909.7|907.7|908.8|906.8|0
1667948700000|2022-11-08 23:05:00|909.6|907.6|909.8|907.8|910|908|909.5|907.5|0
1667949000000|2022-11-08 23:10:00|909.9|907.9|910.8|908.8|910.8|908.8|909.9|907.9|0
1667949300000|2022-11-08 23:15:00|910.9|908.9|910.7|908.7|911.2|909.2|910.7|908.7|0
1667949600000|2022-11-08 23:20:00|910.8|908.8|910.4|908.4|910.8|908.8|910.3|908.3|0
1667949900000|2022-11-08 23:25:00|910.5|908.5|911|909|911|909|910.4|908.4|0
1667950200000|2022-11-08 23:30:00|911.2|909.2|910.8|908.8|911.2|909.2|910.5|908.5|0
1667950500000|2022-11-08 23:35:00|910.9|908.9|911.2|909.2|911.3|909.3|910.8|908.8|0
1667950800000|2022-11-08 23:40:00|911.1|909.1|911.5|909.5|911.7|909.7|911|909|0
1667951100000|2022-11-08 23:45:00|911.4|909.4|911.4|909.4|911.5|909.5|910.9|908.9|0
1667951400000|2022-11-08 23:50:00|911.5|909.5|911.6|909.6|912|910|911.5|909.5|0
1667951700000|2022-11-08 23:55:00|911.5|909.5|911.6|909.6|911.8|909.8|911.4|909.4|0
1667952000000|2022-11-09 00:00:00|911.5|909.5|910.1|908.1|911.5|909.5|910.1|908.1|0
1667952300000|2022-11-09 00:05:00|910.2|908.2|909.6|907.6|910.5|908.5|909.2|907.2|0
1667952600000|2022-11-09 00:10:00|909.5|907.5|910|908|910|908|909.5|907.5|0
1667952900000|2022-11-09 00:15:00|909.9|907.9|909.8|907.8|910.2|908.2|909.6|907.6|0
1667953200000|2022-11-09 00:20:00|909.7|907.7|909.9|907.9|910|908|909.5|907.5|0
1667953500000|2022-11-09 00:25:00|909.8|907.8|909.8|907.8|910|908|909.7|907.7|0
1667953800000|2022-11-09 00:30:00|909.9|907.9|910.1|908.1|910.7|908.7|909.7|907.7|0
1667954100000|2022-11-09 00:35:00|910|908|910.6|908.6|910.7|908.7|910|908|0
1667954400000|2022-11-09 00:40:00|910.7|908.7|910.2|908.2|910.7|908.7|910.2|908.2|0
1667954700000|2022-11-09 00:45:00|910.3|908.3|909.1|907.1|910.4|908.4|909.1|907.1|0
1667955000000|2022-11-09 00:50:00|909.2|907.2|909.2|907.2|909.4|907.4|908.9|906.9|0
1667955300000|2022-11-09 00:55:00|909.1|907.1|909.6|907.6|909.6|907.6|909|907|0
1667955600000|2022-11-09 01:00:00|908.7|907.7|908.9|907.9|909.2|908.2|908.4|907.4|40
1667955900000|2022-11-09 01:05:00|909.1|908.1|909.5|908.5|909.5|908.5|909.1|908.1|15
1667956200000|2022-11-09 01:10:00|909.4|908.4|909|908|909.5|908.5|909|908|16
1667956500000|2022-11-09 01:15:00|908.8|907.8|909|908|909.5|908.5|908|907|110
1667956800000|2022-11-09 01:20:00|909.2|908.2|909.6|908.6|909.6|908.6|909.2|908.2|22
1667957100000|2022-11-09 01:25:00|909|908|909.4|908.4|909.4|908.4|908.8|907.8|52
1667957400000|2022-11-09 01:30:00|909.5|908.5|911.7|910.7|914.1|913.1|909|908|364
1667957700000|2022-11-09 01:35:00|911.5|910.5|910.3|909.3|913.1|912.1|910.3|909.3|42
1667958000000|2022-11-09 01:40:00|910.2|909.2|911.2|910.2|911.3|910.3|910.1|909.1|45
1667958300000|2022-11-09 01:45:00|910.5|909.5|910|909|911.2|910.2|909.8|908.8|37
1667958600000|2022-11-09 01:50:00|909.5|908.5|908.8|907.8|909.5|908.5|908.7|907.7|31
1667958900000|2022-11-09 01:55:00|908.1|907.1|907.6|906.6|908.1|907.1|907.1|906.1|29
1667959200000|2022-11-09 02:00:00|908.3|907.3|907.5|906.5|908.5|907.5|907.5|906.5|31
1667959500000|2022-11-09 02:05:00|907.4|906.4|907.1|906.1|907.5|906.5|906.6|905.6|102
1667959800000|2022-11-09 02:10:00|907|906|907.2|906.2|907.6|906.6|906.9|905.9|45
1667960100000|2022-11-09 02:15:00|907.8|906.8|908.3|907.3|908.8|907.8|907.7|906.7|29
1667960400000|2022-11-09 02:20:00|908.7|907.7|910.7|909.7|910.7|909.7|908.6|907.6|61
1667960700000|2022-11-09 02:25:00|910.8|909.8|911.5|910.5|911.8|910.8|910.8|909.8|37
1667961000000|2022-11-09 02:30:00|911.4|910.4|910.8|909.8|911.4|910.4|910.3|909.3|57
1667961300000|2022-11-09 02:35:00|910.5|909.5|910.9|909.9|911.2|910.2|910.5|909.5|24
1667961600000|2022-11-09 02:40:00|911.1|910.1|910.6|909.6|911.1|910.1|910.3|909.3|27
1667961900000|2022-11-09 02:45:00|910.7|909.7|910.7|909.7|911.4|910.4|910.4|909.4|45
1667962200000|2022-11-09 02:50:00|910.5|909.5|910.2|909.2|910.5|909.5|909.7|908.7|65
1667962500000|2022-11-09 02:55:00|909.7|908.7|908.9|907.9|909.7|908.7|908.5|907.5|140
1667962800000|2022-11-09 03:00:00|908.8|907.8|909.1|908.1|909.8|908.8|908.8|907.8|86
1667963100000|2022-11-09 03:05:00|908.9|907.9|907.8|906.8|909.1|908.1|907.8|906.8|331
1667963400000|2022-11-09 03:10:00|907.9|906.9|907.8|906.8|909.1|908.1|907.6|906.6|124
1667963700000|2022-11-09 03:15:00|907.9|906.9|908.1|907.1|908.3|907.3|907.4|906.4|24
1667964000000|2022-11-09 03:20:00|908|907|908.3|907.3|909|908|908|907|21
1667964300000|2022-11-09 03:25:00|908.2|907.2|907.2|906.2|908.2|907.2|907.2|906.2|10
1667964600000|2022-11-09 03:30:00|907.3|906.3|907|906|907.4|906.4|907|906|16
1667964900000|2022-11-09 03:35:00|906.9|905.9|905.9|904.9|907|906|905.9|904.9|21
1667965200000|2022-11-09 03:40:00|906.2|905.2|906.4|905.4|906.5|905.5|905.8|904.8|10
1667965500000|2022-11-09 03:45:00|906.6|905.6|906.5|905.5|906.7|905.7|905.9|904.9|91
1667965800000|2022-11-09 03:50:00|906.7|905.7|906.3|905.3|906.7|905.7|906.1|905.1|15
1667966100000|2022-11-09 03:55:00|906.2|905.2|905.9|904.9|906.2|905.2|905.5|904.5|28
1667966400000|2022-11-09 04:00:00|905.4|904.4|904.4|903.4|905.4|904.4|904.4|903.4|10
1667966700000|2022-11-09 04:05:00|904.5|903.5|904.4|903.4|904.5|903.5|904.3|903.3|60
1667967000000|2022-11-09 04:10:00|904.3|903.3|904.8|903.8|904.8|903.8|904.3|903.3|7
1667967300000|2022-11-09 04:15:00|905|904|905.2|904.2|905.2|904.2|904.9|903.9|4
1667967600000|2022-11-09 04:20:00|905.1|904.1|905.2|904.2|905.2|904.2|905.1|904.1|4
1667967900000|2022-11-09 04:25:00|905.7|904.7|905.9|904.9|905.9|904.9|905.7|904.7|2
1667968200000|2022-11-09 04:30:00|906.1|905.1|906.5|905.5|906.5|905.5|906|905|6
1667968500000|2022-11-09 04:35:00|906.3|905.3|906.8|905.8|907|906|906.3|905.3|3
1667968800000|2022-11-09 04:40:00|906.6|905.6|907.3|906.3|907.3|906.3|906.6|905.6|17
1667969100000|2022-11-09 04:45:00|907.1|906.1|906.8|905.8|907.1|906.1|906.8|905.8|3
1667969400000|2022-11-09 04:50:00|906.4|905.4|906.4|905.4|906.4|905.4|906.4|905.4|1
1667969700000|2022-11-09 04:55:00|906.2|905.2|906.5|905.5|906.5|905.5|906.2|905.2|15
1667970000000|2022-11-09 05:00:00|906.6|905.6|906.1|905.1|906.6|905.6|905.2|904.2|49
1667970300000|2022-11-09 05:05:00|906.2|905.2|906.7|905.7|907.6|906.6|906.1|905.1|17
1667970600000|2022-11-09 05:10:00|905.9|904.9|905.9|904.9|906|905|905.9|904.9|6
1667970900000|2022-11-09 05:15:00|905.5|904.5|905.5|904.5|906|905|905.4|904.4|106
1667971200000|2022-11-09 05:20:00|905.3|904.3|904.6|903.6|905.3|904.3|904.2|903.2|130
1667971500000|2022-11-09 05:25:00|904.8|903.8|906|905|906.1|905.1|904.7|903.7|94
1667971800000|2022-11-09 05:30:00|905.9|904.9|906.2|905.2|907.4|906.4|905.8|904.8|135
1667972100000|2022-11-09 05:35:00|906|905|904.7|903.7|906.1|905.1|904.5|903.5|210
1667972400000|2022-11-09 05:40:00|904.6|903.6|904|903|904.6|903.6|903.8|902.8|105
1667972700000|2022-11-09 05:45:00|904.6|903.6|904.7|903.7|905|904|904.6|903.6|10
1667973000000|2022-11-09 05:50:00|904.8|903.8|904.8|903.8|904.8|903.8|904.8|903.8|2
1667973300000|2022-11-09 05:55:00|904.7|903.7|905.2|904.2|905.3|904.3|904.7|903.7|55
1667973600000|2022-11-09 06:00:00|905.1|904.1|904.5|903.5|905.2|904.2|904.1|903.1|85
1667973900000|2022-11-09 06:05:00|904.7|903.7|904.4|903.4|905.1|904.1|904.4|903.4|33
1667974200000|2022-11-09 06:10:00|904.5|903.5|903.9|902.9|904.5|903.5|903.9|902.9|27
1667974500000|2022-11-09 06:15:00|903.7|902.7|903.7|902.7|904|903|903.3|902.3|89
1667974800000|2022-11-09 06:20:00|903.8|902.8|904.3|903.3|904.3|903.3|903.5|902.5|94
1667975100000|2022-11-09 06:25:00|904.4|903.4|904.3|903.3|905.1|904.1|904.1|903.1|145
1667975400000|2022-11-09 06:30:00|904.2|903.2|904.2|903.2|904.8|903.8|903.5|902.5|160
1667975700000|2022-11-09 06:35:00|904.1|903.1|904|903|904.6|903.6|904|903|133
1667976000000|2022-11-09 06:40:00|903.9|902.9|904.1|903.1|904.2|903.2|903.5|902.5|82
1667976300000|2022-11-09 06:45:00|904.2|903.2|904.1|903.1|904.4|903.4|903.9|902.9|75
1667976600000|2022-11-09 06:50:00|904.2|903.2|903.2|902.2|904.4|903.4|903.2|902.2|57
1667976900000|2022-11-09 06:55:00|903.3|902.3|902.7|901.7|903.4|902.4|902.7|901.7|91
1667977200000|2022-11-09 07:00:00|902.9|901.9|903.9|902.9|904.3|903.3|902.9|901.9|100
1667977500000|2022-11-09 07:05:00|904|903|904.5|903.5|904.5|903.5|903.7|902.7|53
1667977800000|2022-11-09 07:10:00|904.7|903.7|905.8|904.8|906|905|904.6|903.6|62
1667978100000|2022-11-09 07:15:00|905.6|904.6|905.9|904.9|906|905|905.5|904.5|31
1667978400000|2022-11-09 07:20:00|905.7|904.7|905.2|904.2|906.2|905.2|905.2|904.2|33
1667978700000|2022-11-09 07:25:00|905.3|904.3|905.7|904.7|905.8|904.8|905.1|904.1|24
1667979000000|2022-11-09 07:30:00|906.3|905.3|906.5|905.5|906.9|905.9|906.3|905.3|28
1667979300000|2022-11-09 07:35:00|906.4|905.4|905.8|904.8|906.4|905.4|905.5|904.5|47
1667979600000|2022-11-09 07:40:00|905.9|904.9|905.8|904.8|906.1|905.1|905.6|904.6|24
1667979900000|2022-11-09 07:45:00|906|905|905.7|904.7|906.5|905.5|905.5|904.5|42
1667980200000|2022-11-09 07:50:00|905.8|904.8|906.5|905.5|906.5|905.5|905.7|904.7|171
1667980500000|2022-11-09 07:55:00|906.3|905.3|906.2|905.2|906.8|905.8|906.2|905.2|161
1667980800000|2022-11-09 08:00:00|906.5|905.5|907.1|906.1|907.7|906.7|906.1|905.1|586
1667981100000|2022-11-09 08:05:00|907|906|907.5|906.5|908.2|907.2|907|906|468
1667981400000|2022-11-09 08:10:00|907.6|906.6|907.3|906.3|908|907|907.2|906.2|280
1667981700000|2022-11-09 08:15:00|907.4|906.4|908.3|907.3|908.3|907.3|906.7|905.7|236
1667982000000|2022-11-09 08:20:00|908.1|907.1|908.2|907.2|909|908|908.1|907.1|288
1667982300000|2022-11-09 08:25:00|908.3|907.3|908.7|907.7|909.1|908.1|907.9|906.9|230
1667982600000|2022-11-09 08:30:00|908.6|907.6|907.9|906.9|909|908|907.7|906.7|145
1667982900000|2022-11-09 08:35:00|907.8|906.8|908.6|907.6|908.8|907.8|907.8|906.8|78
1667983200000|2022-11-09 08:40:00|908.7|907.7|908.7|907.7|909.1|908.1|908.6|907.6|81
1667983500000|2022-11-09 08:45:00|908.8|907.8|907.6|906.6|909.1|908.1|907.6|906.6|124
1667983800000|2022-11-09 08:50:00|907.7|906.7|907.4|906.4|907.9|906.9|907.3|906.3|196
1667984100000|2022-11-09 08:55:00|907.3|906.3|907.4|906.4|907.6|906.6|907|906|84
1667984400000|2022-11-09 09:00:00|907.5|906.5|906.8|905.8|907.6|906.6|906.5|905.5|195
1667984700000|2022-11-09 09:05:00|906.9|905.9|905.9|904.9|907.1|906.1|905.9|904.9|312
1667985000000|2022-11-09 09:10:00|905.8|904.8|905.4|904.4|906.1|905.1|905.4|904.4|329
1667985300000|2022-11-09 09:15:00|905.3|904.3|904.8|903.8|905.9|904.9|904.7|903.7|377
1667985600000|2022-11-09 09:20:00|904.9|903.9|905.1|904.1|905.4|904.4|904.8|903.8|180
1667985900000|2022-11-09 09:25:00|905.2|904.2|905.4|904.4|905.8|904.8|905.2|904.2|168
1667986200000|2022-11-09 09:30:00|905.2|904.2|904.9|903.9|905.6|904.6|904.7|903.7|198
1667986500000|2022-11-09 09:35:00|905|904|904.7|903.7|905.3|904.3|904.6|903.6|164
1667986800000|2022-11-09 09:40:00|904.6|903.6|904.7|903.7|904.8|903.8|904.3|903.3|144
1667987100000|2022-11-09 09:45:00|904.8|903.8|903.2|902.2|904.8|903.8|903.2|902.2|352
1667987400000|2022-11-09 09:50:00|903.1|902.1|903.6|902.6|904|903|903.1|902.1|123
1667987700000|2022-11-09 09:55:00|903.7|902.7|902.7|901.7|903.7|902.7|901.9|900.9|221
1667988000000|2022-11-09 10:00:00|902.9|901.9|902.8|901.8|902.9|901.9|902.4|901.4|358
1667988300000|2022-11-09 10:05:00|902.7|901.7|902.5|901.5|902.7|901.7|901.7|900.7|224
1667988600000|2022-11-09 10:10:00|902.6|901.6|901.9|900.9|902.6|901.6|901.9|900.9|146
1667988900000|2022-11-09 10:15:00|901.8|900.8|902.1|901.1|902.5|901.5|901.6|900.6|104
1667989200000|2022-11-09 10:20:00|902.2|901.2|902.2|901.2|902.4|901.4|901.8|900.8|122
1667989500000|2022-11-09 10:25:00|902.1|901.1|901.6|900.6|902.1|901.1|901.2|900.2|145
1667989800000|2022-11-09 10:30:00|901.5|900.5|902.1|901.1|902.1|901.1|901.4|900.4|106
1667990100000|2022-11-09 10:35:00|902.2|901.2|902.8|901.8|902.8|901.8|902.2|901.2|109
1667990400000|2022-11-09 10:40:00|902.7|901.7|903.2|902.2|903.3|902.3|902.6|901.6|175
1667990700000|2022-11-09 10:45:00|903.1|902.1|902.6|901.6|903.4|902.4|902.6|901.6|133
1667991000000|2022-11-09 10:50:00|902.5|901.5|903.1|902.1|903.1|902.1|902.3|901.3|85
1667991300000|2022-11-09 10:55:00|903.2|902.2|903|902|903.4|902.4|902.8|901.8|33
1667991600000|2022-11-09 11:00:00|903.1|902.1|903.2|902.2|903.5|902.5|903.1|902.1|56
1667991900000|2022-11-09 11:05:00|903.1|902.1|903.9|902.9|904|903|903.1|902.1|163
1667992200000|2022-11-09 11:10:00|904|903|904.5|903.5|904.5|903.5|903.9|902.9|195
1667992500000|2022-11-09 11:15:00|904.6|903.6|904.5|903.5|904.6|903.6|904.2|903.2|111
1667992800000|2022-11-09 11:20:00|904.4|903.4|903.8|902.8|904.7|903.7|903.8|902.8|116
1667993100000|2022-11-09 11:25:00|903.7|902.7|904|903|904.1|903.1|903.6|902.6|127
1667993400000|2022-11-09 11:30:00|904.1|903.1|903.9|902.9|904.3|903.3|903.9|902.9|128
1667993700000|2022-11-09 11:35:00|903.8|902.8|904.4|903.4|904.4|903.4|903.3|902.3|154
1667994000000|2022-11-09 11:40:00|904.3|903.3|904.2|903.2|904.9|903.9|904.2|903.2|137
1667994300000|2022-11-09 11:45:00|904|903|904|903|904|903|903.7|902.7|108
1667994600000|2022-11-09 11:50:00|903.7|902.7|903.7|902.7|903.9|902.9|903.4|902.4|65
1667994900000|2022-11-09 11:55:00|903.6|902.6|903.5|902.5|903.7|902.7|903.2|902.2|65
1667995200000|2022-11-09 12:00:00|903.6|902.6|903.5|902.5|903.8|902.8|903.2|902.2|100
1667995500000|2022-11-09 12:05:00|903.6|902.6|903.3|902.3|903.6|902.6|903.1|902.1|62
1667995800000|2022-11-09 12:10:00|903.4|902.4|903|902|903.4|902.4|902.7|901.7|129
1667996100000|2022-11-09 12:15:00|903.1|902.1|902.9|901.9|903.2|902.2|902.7|901.7|89
1667996400000|2022-11-09 12:20:00|902.8|901.8|901.8|900.8|902.8|901.8|901.8|900.8|135
1667996700000|2022-11-09 12:25:00|901.9|900.9|902.1|901.1|902.4|901.4|901.8|900.8|119
1667997000000|2022-11-09 12:30:00|902.2|901.2|902.4|901.4|902.9|901.9|902.2|901.2|107
1667997300000|2022-11-09 12:35:00|902.5|901.5|902.5|901.5|902.6|901.6|902.3|901.3|78
1667997600000|2022-11-09 12:40:00|902.6|901.6|903.3|902.3|903.3|902.3|902.6|901.6|57
1667997900000|2022-11-09 12:45:00|903.2|902.2|903.3|902.3|903.4|902.4|903.2|902.2|45
1667998200000|2022-11-09 12:50:00|903.2|902.2|903.4|902.4|903.8|902.8|903.2|902.2|31
1667998500000|2022-11-09 12:55:00|903.5|902.5|903.8|902.8|903.9|902.9|903.5|902.5|61
1667998800000|2022-11-09 13:00:00|903.7|902.7|904.3|903.3|904.4|903.4|903.4|902.4|546
1667999100000|2022-11-09 13:05:00|904.2|903.2|903.2|902.2|904.2|903.2|903.1|902.1|60
1667999400000|2022-11-09 13:10:00|903.1|902.1|902.8|901.8|903.1|902.1|902.5|901.5|110
1667999700000|2022-11-09 13:15:00|902.6|901.6|902.2|901.2|902.7|901.7|902|901|144
1668000000000|2022-11-09 13:20:00|902.4|901.4|901.6|900.6|902.4|901.4|901|900|198
1668000300000|2022-11-09 13:25:00|901.7|900.7|901.6|900.6|901.9|900.9|901.1|900.1|240
1668000600000|2022-11-09 13:30:00|901.5|900.5|901.9|900.9|901.9|900.9|901.4|900.4|426
1668000900000|2022-11-09 13:35:00|901.8|900.8|900.9|899.9|901.8|900.8|900.7|899.7|339
1668001200000|2022-11-09 13:40:00|901.1|900.1|902.3|901.3|902.5|901.5|900.8|899.8|211
1668001500000|2022-11-09 13:45:00|902.5|901.5|902.3|901.3|902.9|901.9|901.7|900.7|106
1668001800000|2022-11-09 13:50:00|902|901|900.9|899.9|902.4|901.4|900.7|899.7|142
1668002100000|2022-11-09 13:55:00|901.1|900.1|901.4|900.4|901.6|900.6|900.5|899.5|77
1668002400000|2022-11-09 14:00:00|901.3|900.3|902.2|901.2|902.4|901.4|901.3|900.3|146
1668002700000|2022-11-09 14:05:00|902.3|901.3|902|901|902.3|901.3|901.6|900.6|151
1668003000000|2022-11-09 14:10:00|901.8|900.8|903.2|902.2|903.2|902.2|901.8|900.8|246
1668003300000|2022-11-09 14:15:00|903.1|902.1|902.8|901.8|903.3|902.3|902.7|901.7|127
1668003600000|2022-11-09 14:20:00|902.7|901.7|902.5|901.5|902.9|901.9|902.2|901.2|224
1668003900000|2022-11-09 14:25:00|902.4|901.4|901.6|900.6|902.4|901.4|901.2|900.2|256
1668004200000|2022-11-09 14:30:00|901.4|900.9|901|900.5|902.5|902|899.9|899.4|4352
1668004500000|2022-11-09 14:35:00|900.9|900.4|901.1|900.6|901.9|901.4|900.1|899.6|1984
1668004800000|2022-11-09 14:40:00|901|900.5|901.7|901.2|902.3|901.8|900.6|900.1|2050
1668005100000|2022-11-09 14:45:00|901.6|901.1|901.7|901.2|903.2|902.7|901.1|900.6|1173
1668005400000|2022-11-09 14:50:00|901.8|901.3|901.3|900.8|901.8|901.3|900.7|900.2|867
1668005700000|2022-11-09 14:55:00|901.2|900.7|901.1|900.6|901.7|901.2|900.2|899.7|1793
1668006000000|2022-11-09 15:00:00|901|900.5|902.8|902.3|903.1|902.6|900.8|900.3|2029
1668006300000|2022-11-09 15:05:00|902.9|902.4|904.8|904.3|904.8|904.3|902.9|902.4|3313
1668006600000|2022-11-09 15:10:00|904.9|904.4|904|903.5|905.5|905|903.8|903.3|1780
1668006900000|2022-11-09 15:15:00|904.1|903.6|904.6|904.1|904.7|904.2|903.3|902.8|1148
1668007200000|2022-11-09 15:20:00|904.8|904.3|904.5|904|905.2|904.7|904.1|903.6|740
1668007500000|2022-11-09 15:25:00|904.6|904.1|902.5|902|904.7|904.2|902.3|901.8|1031
1668007800000|2022-11-09 15:30:00|902.4|901.9|901.2|900.7|903|902.5|899.9|899.4|1831
1668008100000|2022-11-09 15:35:00|901.1|900.6|900.9|900.4|901.8|901.3|900.2|899.7|925
1668008400000|2022-11-09 15:40:00|901|900.5|901.2|900.7|901.4|900.9|899.7|899.2|1447
1668008700000|2022-11-09 15:45:00|901.1|900.6|901|900.5|901.7|901.2|900.6|900.1|472
1668009000000|2022-11-09 15:50:00|901.1|900.6|900.2|899.7|901.1|900.6|900|899.5|822
1668009300000|2022-11-09 15:55:00|900.1|899.6|900.1|899.6|900.6|900.1|899.1|898.6|1593
1668009600000|2022-11-09 16:00:00|900.2|899.7|900.5|900|901.1|900.6|900.2|899.7|861
1668009900000|2022-11-09 16:05:00|900.6|900.1|901.4|900.9|901.7|901.2|899.9|899.4|543
1668010200000|2022-11-09 16:10:00|901.3|900.8|901.1|900.6|901.5|901|900.9|900.4|372
1668010500000|2022-11-09 16:15:00|901|900.5|901.6|901.1|901.9|901.4|901|900.5|606
1668010800000|2022-11-09 16:20:00|901.7|901.2|901.7|901.2|901.9|901.4|901.1|900.6|530
1668011100000|2022-11-09 16:25:00|901.8|901.3|901.7|901.2|902.7|902.2|901.7|901.2|701
1668011400000|2022-11-09 16:30:00|901.6|901.1|900.5|900|901.6|901.1|900.3|899.8|1733
1668011700000|2022-11-09 16:35:00|900.6|900.1|901|900.5|901.2|900.7|900.2|899.7|715
1668012000000|2022-11-09 16:40:00|900.9|900.4|902.4|901.9|902.6|902.1|900.8|900.3|504
1668012300000|2022-11-09 16:45:00|902.5|902|901.7|901.2|902.6|902.1|901.7|901.2|334
1668012600000|2022-11-09 16:50:00|901.8|901.3|901.2|900.7|902.1|901.6|901.1|900.6|443
1668012900000|2022-11-09 16:55:00|901.3|900.8|900.6|900.1|901.4|900.9|900.5|900|467
1668013200000|2022-11-09 17:00:00|900.5|900|900.9|900.4|901.1|900.6|900.5|900|504
1668013500000|2022-11-09 17:05:00|900.8|900.3|900.1|899.6|900.9|900.4|899.8|899.3|442
1668013800000|2022-11-09 17:10:00|900.2|899.7|899.5|899|900.2|899.7|899.5|899|385
1668014100000|2022-11-09 17:15:00|899.4|898.9|899.6|899.1|899.7|899.2|899|898.5|331
1668014400000|2022-11-09 17:20:00|899.5|899|899|898.5|899.9|899.4|899|898.5|440
1668014700000|2022-11-09 17:25:00|898.9|898.4|898.9|898.4|899.1|898.6|898.4|897.9|452
1668015000000|2022-11-09 17:30:00|898.8|898.3|899.8|899.3|899.9|899.4|898.8|898.3|391
1668015300000|2022-11-09 17:35:00|899.6|899.1|898.5|898|899.8|899.3|898.4|897.9|504
1668015600000|2022-11-09 17:40:00|898.6|898.1|898.1|897.6|898.7|898.2|897.9|897.4|633
1668015900000|2022-11-09 17:45:00|898|897.5|898.4|897.9|898.4|897.9|897.9|897.4|414
1668016200000|2022-11-09 17:50:00|898.3|897.8|898.3|897.8|898.7|898.2|898.2|897.7|569
1668016500000|2022-11-09 17:55:00|898.2|897.7|898.7|898.2|898.8|898.3|897.9|897.4|440
1668016800000|2022-11-09 18:00:00|898.5|898|897.8|897.3|899.3|898.8|897.4|896.9|1400
1668017100000|2022-11-09 18:05:00|897.9|897.4|898|897.5|898.2|897.7|897.3|896.8|442
1668017400000|2022-11-09 18:10:00|898.1|897.6|897.9|897.4|898.3|897.8|896.9|896.4|836
1668017700000|2022-11-09 18:15:00|897.8|897.3|897.3|896.8|897.8|897.3|897.3|896.8|205
1668018000000|2022-11-09 18:20:00|897.4|896.9|896.7|896.2|897.6|897.1|896.7|896.2|460
1668018300000|2022-11-09 18:25:00|896.6|896.1|896.4|895.9|897.1|896.6|896.3|895.8|266
1668018600000|2022-11-09 18:30:00|896.3|895.8|895.1|894.6|896.3|895.8|895.1|894.6|552
1668018900000|2022-11-09 18:35:00|894.9|894.4|894.5|894|894.9|894.4|894.3|893.8|375
1668019200000|2022-11-09 18:40:00|894.6|894.1|894.9|894.4|895.2|894.7|894.4|893.9|621
1668019500000|2022-11-09 18:45:00|895|894.5|894.8|894.3|895|894.5|894.4|893.9|426
1668019800000|2022-11-09 18:50:00|894.7|894.2|894.6|894.1|894.7|894.2|894.4|893.9|210
1668020100000|2022-11-09 18:55:00|894.4|893.9|895.1|894.6|895.1|894.6|894.1|893.6|231
1668020400000|2022-11-09 19:00:00|895|894.5|895.1|894.6|895.3|894.8|894.6|894.1|682
1668020700000|2022-11-09 19:05:00|895|894.5|895.3|894.8|895.4|894.9|894.6|894.1|408
1668021000000|2022-11-09 19:10:00|895.4|894.9|895.2|894.7|895.6|895.1|894.6|894.1|326
1668021300000|2022-11-09 19:15:00|895.1|894.6|894.9|894.4|895.1|894.6|894.6|894.1|323
1668021600000|2022-11-09 19:20:00|895|894.5|894.4|893.9|895.1|894.6|894.2|893.7|648
1668021900000|2022-11-09 19:25:00|894.5|894|894.3|893.8|894.9|894.4|894.3|893.8|420
1668022200000|2022-11-09 19:30:00|894.4|893.9|892.9|892.4|894.4|893.9|892.9|892.4|1136
1668022500000|2022-11-09 19:35:00|893|892.5|892.5|892|893.2|892.7|892.4|891.9|344
1668022800000|2022-11-09 19:40:00|892.4|891.9|893.3|892.8|893.6|893.1|892.2|891.7|539
1668023100000|2022-11-09 19:45:00|893.4|892.9|892.7|892.2|893.6|893.1|892.5|892|333
1668023400000|2022-11-09 19:50:00|892.8|892.3|892.6|892.1|892.9|892.4|892.2|891.7|545
1668023700000|2022-11-09 19:55:00|892.5|892|892.7|892.2|892.8|892.3|892.3|891.8|201
1668024000000|2022-11-09 20:00:00|892.6|892.1|894|893.5|894|893.5|892.5|892|472
1668024300000|2022-11-09 20:05:00|894.1|893.6|894.9|894.4|895.2|894.7|894|893.5|1047
1668024600000|2022-11-09 20:10:00|895|894.5|894.5|894|895.1|894.6|894.5|894|804
1668024900000|2022-11-09 20:15:00|894.4|893.9|894.6|894.1|894.6|894.1|894.3|893.8|437
1668025200000|2022-11-09 20:20:00|894.5|894|893.8|893.3|894.6|894.1|893.8|893.3|389
1668025500000|2022-11-09 20:25:00|893.9|893.4|894.2|893.7|894.4|893.9|893.8|893.3|264
1668025800000|2022-11-09 20:30:00|894.3|893.8|894.1|893.6|894.3|893.8|893.5|893|354
1668026100000|2022-11-09 20:35:00|894.2|893.7|893.4|892.9|894.3|893.8|893.4|892.9|868
1668026400000|2022-11-09 20:40:00|893.3|892.8|891.9|891.4|893.3|892.8|891.9|891.4|1035
1668026700000|2022-11-09 20:45:00|892|891.5|891.2|890.7|892.3|891.8|891|890.5|2283
1668027000000|2022-11-09 20:50:00|891.4|890.9|892.1|891.6|892.6|892.1|891.4|890.9|2343
1668027300000|2022-11-09 20:55:00|892|891.5|891.8|891.3|892.3|891.8|891.5|891|7444
1668027600000|2022-11-09 21:00:00|892.1|891.1|892.6|891.6|892.6|891.6|891.6|890.6|747
1668027900000|2022-11-09 21:05:00|892.5|891.5|892.8|891.8|892.8|891.8|892.5|891.5|262
1668028200000|2022-11-09 21:10:00|892.6|891.6|892.8|891.8|892.8|891.8|892.5|891.5|70
1668028500000|2022-11-09 21:15:00|892.7|891.7|891.9|890.9|892.7|891.7|891.9|890.9|18
1668028800000|2022-11-09 21:20:00|892.1|891.1|892.1|891.1|892.2|891.2|892.1|891.1|8
1668029100000|2022-11-09 21:25:00|892.2|891.2|892|891|892.8|891.8|891.9|890.9|132
1668029400000|2022-11-09 21:30:00|892.2|891.2|892.3|891.3|892.3|891.3|892.2|891.2|7
1668029700000|2022-11-09 21:35:00|892.1|891.1|892.1|891.1|892.1|891.1|892.1|891.1|8
1668030000000|2022-11-09 21:40:00|892.2|891.2|892.2|891.2|892.2|891.2|892.2|891.2|1
1668030300000|2022-11-09 21:45:00|892.1|891.1|892.5|891.5|892.5|891.5|892.1|891.1|21
1668030600000|2022-11-09 21:50:00|892.4|891.4|892.2|891.2|892.4|891.4|892.2|891.2|11
1668030900000|2022-11-09 21:55:00|892.3|891.3|892.4|891.4|892.4|891.4|892.2|891.2|47
1668034800000|2022-11-09 23:00:00|892.9|890.9|893.2|891.2|893.9|891.9|892.9|890.9|0
1668035100000|2022-11-09 23:05:00|893.3|891.3|893.1|891.1|893.6|891.6|893|891|0
1668035400000|2022-11-09 23:10:00|893.2|891.2|892.6|890.6|893.2|891.2|892.6|890.6|0
1668035700000|2022-11-09 23:15:00|892.7|890.7|893|891|893|891|892.4|890.4|0
1668036000000|2022-11-09 23:20:00|893.1|891.1|892.8|890.8|893.3|891.3|892.8|890.8|0
1668036300000|2022-11-09 23:25:00|892.9|890.9|892.9|890.9|893.2|891.2|892.7|890.7|0
1668036600000|2022-11-09 23:30:00|893|891|892.8|890.8|893|891|892.6|890.6|0
1668036900000|2022-11-09 23:35:00|892.9|890.9|892.7|890.7|893|891|892.6|890.6|0
1668037200000|2022-11-09 23:40:00|892.6|890.6|892.7|890.7|892.8|890.8|892.5|890.5|0
1668037500000|2022-11-09 23:45:00|892.8|890.8|893.3|891.3|893.3|891.3|892.8|890.8|0
1668037800000|2022-11-09 23:50:00|893.2|891.2|892.9|890.9|893.3|891.3|892.8|890.8|0
1668038100000|2022-11-09 23:55:00|893|891|893.2|891.2|893.3|891.3|892.8|890.8|0
1668038400000|2022-11-10 00:00:00|893.1|891.1|893|891|893.3|891.3|892.8|890.8|0
1668038700000|2022-11-10 00:05:00|892.9|890.9|893.5|891.5|893.6|891.6|892.9|890.9|0
1668039000000|2022-11-10 00:10:00|893.6|891.6|893.4|891.4|893.7|891.7|893.4|891.4|0
1668039300000|2022-11-10 00:15:00|893.3|891.3|894|892|894|892|893.3|891.3|0
1668039600000|2022-11-10 00:20:00|894.1|892.1|894.3|892.3|894.5|892.5|894.1|892.1|0
1668039900000|2022-11-10 00:25:00|894.4|892.4|894.4|892.4|894.6|892.6|894.3|892.3|0
1668040200000|2022-11-10 00:30:00|894.3|892.3|893.9|891.9|894.6|892.6|893.9|891.9|0
1668040500000|2022-11-10 00:35:00|894|892|894.5|892.5|894.6|892.6|893.8|891.8|0
1668040800000|2022-11-10 00:40:00|894.6|892.6|894.7|892.7|894.9|892.9|894.6|892.6|0
1668041100000|2022-11-10 00:45:00|894.8|892.8|894.5|892.5|895|893|894.5|892.5|0
1668041400000|2022-11-10 00:50:00|894.4|892.4|894|892|894.5|892.5|893.9|891.9|0
1668041700000|2022-11-10 00:55:00|894.1|892.1|894.4|892.4|894.4|892.4|893.9|891.9|0
1668042000000|2022-11-10 01:00:00|894.7|893.7|894.9|893.9|895.6|894.6|894.7|893.7|73
1668042300000|2022-11-10 01:05:00|895.1|894.1|895|894|895.6|894.6|894.4|893.4|100
1668042600000|2022-11-10 01:10:00|895.2|894.2|895.6|894.6|895.6|894.6|894.9|893.9|27
1668042900000|2022-11-10 01:15:00|895.7|894.7|896.4|895.4|896.6|895.6|895.1|894.1|32
1668043200000|2022-11-10 01:20:00|895.6|894.6|895.4|894.4|895.6|894.6|895|894|25
1668043500000|2022-11-10 01:25:00|895.2|894.2|894.9|893.9|895.2|894.2|894.7|893.7|18
1668043800000|2022-11-10 01:30:00|895|894|893.8|892.8|895|894|893.2|892.2|98
1668044100000|2022-11-10 01:35:00|895|894|893.7|892.7|895.6|894.6|893.7|892.7|66
1668044400000|2022-11-10 01:40:00|893.9|892.9|893.6|892.6|894.7|893.7|893.3|892.3|56
1668044700000|2022-11-10 01:45:00|892.7|891.7|892.5|891.5|892.7|891.7|892|891|21
1668045000000|2022-11-10 01:50:00|892.4|891.4|893.9|892.9|893.9|892.9|892.2|891.2|21
1668045300000|2022-11-10 01:55:00|894.1|893.1|894.1|893.1|894.7|893.7|893.3|892.3|33
1668045600000|2022-11-10 02:00:00|894|893|893.2|892.2|894.5|893.5|893.2|892.2|12
1668045900000|2022-11-10 02:05:00|892.7|891.7|891.9|890.9|892.7|891.7|891.5|890.5|28
1668046200000|2022-11-10 02:10:00|892.1|891.1|891.1|890.1|892.3|891.3|891.1|890.1|29
1668046500000|2022-11-10 02:15:00|891.3|890.3|891.2|890.2|891.9|890.9|890.7|889.7|17
1668046800000|2022-11-10 02:20:00|891.3|890.3|890.8|889.8|891.3|890.3|890.8|889.8|28
1668047100000|2022-11-10 02:25:00|890.6|889.6|891.5|890.5|891.5|890.5|890.4|889.4|42
1668047400000|2022-11-10 02:30:00|891.7|890.7|891.9|890.9|892.5|891.5|891.6|890.6|20
1668047700000|2022-11-10 02:35:00|891.8|890.8|891.6|890.6|892|891|891.4|890.4|8
1668048000000|2022-11-10 02:40:00|892.2|891.2|891.5|890.5|892.2|891.2|891|890|12
1668048300000|2022-11-10 02:45:00|891.8|890.8|891.2|890.2|891.8|890.8|890.6|889.6|16
1668048600000|2022-11-10 02:50:00|891.3|890.3|891.6|890.6|891.6|890.6|890.9|889.9|23
1668048900000|2022-11-10 02:55:00|891.4|890.4|892.7|891.7|892.7|891.7|891.4|890.4|43
1668049200000|2022-11-10 03:00:00|892|891|893.6|892.6|893.6|892.6|892|891|15
1668049500000|2022-11-10 03:05:00|893.8|892.8|894.4|893.4|894.4|893.4|893.8|892.8|35
1668049800000|2022-11-10 03:10:00|893.7|892.7|893.9|892.9|893.9|892.9|893.7|892.7|3
1668050100000|2022-11-10 03:15:00|893.7|892.7|893.1|892.1|893.7|892.7|893.1|892.1|5
1668050400000|2022-11-10 03:20:00|893.2|892.2|892.6|891.6|893.5|892.5|892.6|891.6|7
1668050700000|2022-11-10 03:25:00|892.2|891.2|891.9|890.9|892.7|891.7|891.9|890.9|15
1668051000000|2022-11-10 03:30:00|891.6|890.6|892.1|891.1|892.1|891.1|891.6|890.6|6
1668051300000|2022-11-10 03:35:00|891.9|890.9|892.3|891.3|892.3|891.3|891.7|890.7|7
1668051600000|2022-11-10 03:40:00|892.2|891.2|892.2|891.2|892.4|891.4|892.1|891.1|9
1668051900000|2022-11-10 03:45:00|892.5|891.5|892.8|891.8|892.8|891.8|892.2|891.2|9
1668052200000|2022-11-10 03:50:00|892.5|891.5|892.9|891.9|892.9|891.9|892.4|891.4|12
1668052500000|2022-11-10 03:55:00|892.5|891.5|892.7|891.7|892.8|891.8|892.4|891.4|7
1668052800000|2022-11-10 04:00:00|892.8|891.8|892.3|891.3|892.8|891.8|892.3|891.3|2
1668053100000|2022-11-10 04:05:00|892.1|891.1|892.2|891.2|892.2|891.2|892.1|891.1|8
1668053400000|2022-11-10 04:10:00|892.4|891.4|892.4|891.4|892.4|891.4|892.4|891.4|1
1668054300000|2022-11-10 04:25:00|892|891|892|891|892|891|892|891|1
1668054600000|2022-11-10 04:30:00|891.6|890.6|891.6|890.6|891.6|890.6|891.6|890.6|1
1668055500000|2022-11-10 04:45:00|892.1|891.1|892.2|891.2|892.2|891.2|892.1|891.1|13
1668055800000|2022-11-10 04:50:00|892.6|891.6|892.6|891.6|892.8|891.8|892.6|891.6|15
1668056100000|2022-11-10 04:55:00|893|892|893.1|892.1|893.1|892.1|893|892|2
1668056400000|2022-11-10 05:00:00|893.2|892.2|893.2|892.2|893.2|892.2|893.2|892.2|1
1668056700000|2022-11-10 05:05:00|892.8|891.8|894.2|893.2|894.2|893.2|892.8|891.8|6
1668057000000|2022-11-10 05:10:00|894.8|893.8|894.8|893.8|894.8|893.8|894.8|893.8|2
1668057300000|2022-11-10 05:15:00|894|893|893.9|892.9|894|893|893.8|892.8|26
1668057600000|2022-11-10 05:20:00|893|892|892.7|891.7|893|892|892.7|891.7|4
1668057900000|2022-11-10 05:25:00|892.8|891.8|892.5|891.5|892.8|891.8|892.4|891.4|8
1668058200000|2022-11-10 05:30:00|892.4|891.4|892.3|891.3|892.8|891.8|892.2|891.2|21
1668058500000|2022-11-10 05:35:00|892.1|891.1|891.7|890.7|892.7|891.7|891.7|890.7|30
1668058800000|2022-11-10 05:40:00|891.5|890.5|891.1|890.1|891.5|890.5|890.9|889.9|76
1668059100000|2022-11-10 05:45:00|891.4|890.4|891.5|890.5|891.8|890.8|891.3|890.3|50
1668059400000|2022-11-10 05:50:00|891.4|890.4|891.1|890.1|891.5|890.5|891|890|29
1668059700000|2022-11-10 05:55:00|891.3|890.3|891.2|890.2|891.6|890.6|891.1|890.1|39
1668060000000|2022-11-10 06:00:00|891.3|890.3|892.6|891.6|892.6|891.6|890.6|889.6|49
1668060300000|2022-11-10 06:05:00|892|891|892.8|891.8|892.8|891.8|892|891|25
1668060600000|2022-11-10 06:10:00|892.9|891.9|893|892|893.1|892.1|892.5|891.5|44
1668060900000|2022-11-10 06:15:00|893.2|892.2|891.9|890.9|893.4|892.4|891.9|890.9|54
1668061200000|2022-11-10 06:20:00|892|891|891.1|890.1|892|891|890.9|889.9|48
1668061500000|2022-11-10 06:25:00|891|890|890.9|889.9|891.6|890.6|890.7|889.7|82
1668061800000|2022-11-10 06:30:00|890.8|889.8|889.9|888.9|890.9|889.9|889.8|888.8|74
1668062100000|2022-11-10 06:35:00|890.2|889.2|890.5|889.5|890.6|889.6|890.2|889.2|30
1668062400000|2022-11-10 06:40:00|890.6|889.6|890.8|889.8|890.9|889.9|890.1|889.1|40
1668062700000|2022-11-10 06:45:00|890.9|889.9|890.7|889.7|891|890|890.6|889.6|40
1668063000000|2022-11-10 06:50:00|890.2|889.2|890.1|889.1|890.4|889.4|890.1|889.1|57
1668063300000|2022-11-10 06:55:00|890.2|889.2|889.9|888.9|890.2|889.2|889.9|888.9|65
1668063600000|2022-11-10 07:00:00|890|889|889.9|888.9|890.1|889.1|889.4|888.4|86
1668063900000|2022-11-10 07:05:00|890|889|890.1|889.1|890.6|889.6|889.9|888.9|67
1668064200000|2022-11-10 07:10:00|890.2|889.2|889.9|888.9|890.3|889.3|889.5|888.5|126
1668064500000|2022-11-10 07:15:00|890|889|890.7|889.7|890.8|889.8|890|889|118
1668064800000|2022-11-10 07:20:00|890.6|889.6|888.9|887.9|890.6|889.6|888.7|887.7|153
1668065100000|2022-11-10 07:25:00|888.8|887.8|887.6|886.6|889.2|888.2|887.6|886.6|237
1668065400000|2022-11-10 07:30:00|887.5|886.5|886.5|885.5|887.6|886.6|886.5|885.5|301
1668065700000|2022-11-10 07:35:00|886.6|885.6|887|886|887.2|886.2|886.5|885.5|219
1668066000000|2022-11-10 07:40:00|886.9|885.9|887.4|886.4|887.4|886.4|886.9|885.9|89
1668066300000|2022-11-10 07:45:00|887.5|886.5|887.6|886.6|887.7|886.7|887.2|886.2|67
1668066600000|2022-11-10 07:50:00|887.5|886.5|887.9|886.9|888.4|887.4|887.3|886.3|98
1668066900000|2022-11-10 07:55:00|888.1|887.1|887.8|886.8|888.6|887.6|887.7|886.7|372
1668067200000|2022-11-10 08:00:00|888|887|889.2|888.2|889.5|888.5|887.7|886.7|635
1668067500000|2022-11-10 08:05:00|889.1|888.1|889.5|888.5|890.1|889.1|888.9|887.9|885
1668067800000|2022-11-10 08:10:00|889.8|888.8|888.5|887.5|889.8|888.8|888.5|887.5|351
1668068100000|2022-11-10 08:15:00|888.6|887.6|889.1|888.1|889.1|888.1|888.3|887.3|295
1668068400000|2022-11-10 08:20:00|889.2|888.2|888.5|887.5|889.4|888.4|888.3|887.3|158
1668068700000|2022-11-10 08:25:00|888.6|887.6|889.1|888.1|889.4|888.4|888.5|887.5|71
1668069000000|2022-11-10 08:30:00|889.2|888.2|889.2|888.2|889.4|888.4|888.9|887.9|292
1668069300000|2022-11-10 08:35:00|889.1|888.1|889.6|888.6|889.6|888.6|888.9|887.9|147
1668069600000|2022-11-10 08:40:00|889.7|888.7|890.1|889.1|890.3|889.3|889.4|888.4|223
1668069900000|2022-11-10 08:45:00|890|889|889.1|888.1|890.1|889.1|889|888|95
1668070200000|2022-11-10 08:50:00|889|888|888.8|887.8|889|888|888.5|887.5|88
1668070500000|2022-11-10 08:55:00|888.9|887.9|888.8|887.8|889.2|888.2|888.8|887.8|57
1668070800000|2022-11-10 09:00:00|888.7|887.7|888.5|887.5|889|888|888.4|887.4|90
1668071100000|2022-11-10 09:05:00|888.3|887.3|889|888|889.1|888.1|888.3|887.3|107
1668071400000|2022-11-10 09:10:00|889.1|888.1|888.9|887.9|889.2|888.2|888.8|887.8|169
1668071700000|2022-11-10 09:15:00|889|888|888.7|887.7|889.3|888.3|888.4|887.4|127
1668072000000|2022-11-10 09:20:00|888.8|887.8|889.2|888.2|889.3|888.3|888.7|887.7|92
1668072300000|2022-11-10 09:25:00|889.3|888.3|888.9|887.9|889.3|888.3|888.7|887.7|128
1668072600000|2022-11-10 09:30:00|889|888|889.1|888.1|889.4|888.4|889|888|98
1668072900000|2022-11-10 09:35:00|889|888|889.9|888.9|890|889|889|888|163
1668073200000|2022-11-10 09:40:00|890|889|889.9|888.9|890.2|889.2|889.6|888.6|310
1668073500000|2022-11-10 09:45:00|890.1|889.1|889.7|888.7|890.6|889.6|889.5|888.5|516
1668073800000|2022-11-10 09:50:00|889.8|888.8|889.4|888.4|890|889|889.4|888.4|249
1668074100000|2022-11-10 09:55:00|889.3|888.3|888.9|887.9|889.3|888.3|888.9|887.9|115
1668074400000|2022-11-10 10:00:00|889|888|888.5|887.5|889.2|888.2|888.5|887.5|152
1668074700000|2022-11-10 10:05:00|888.6|887.6|889|888|889|888|888.6|887.6|99
1668075000000|2022-11-10 10:10:00|888.9|887.9|888.4|887.4|888.9|887.9|888.2|887.2|161
1668075300000|2022-11-10 10:15:00|888.3|887.3|887.8|886.8|888.5|887.5|887.2|886.2|470
1668075600000|2022-11-10 10:20:00|887.7|886.7|887.1|886.1|887.8|886.8|887.1|886.1|303
1668075900000|2022-11-10 10:25:00|887|886|887.4|886.4|887.4|886.4|886.6|885.6|113
1668076200000|2022-11-10 10:30:00|887.3|886.3|887.7|886.7|887.8|886.8|887.3|886.3|185
1668076500000|2022-11-10 10:35:00|887.8|886.8|887.6|886.6|887.8|886.8|887|886|80
1668076800000|2022-11-10 10:40:00|887.7|886.7|887.8|886.8|887.8|886.8|887.4|886.4|144
1668077100000|2022-11-10 10:45:00|887.9|886.9|887.4|886.4|887.9|886.9|887.4|886.4|83
1668077400000|2022-11-10 10:50:00|887.3|886.3|886.9|885.9|887.4|886.4|886.8|885.8|48
1668077700000|2022-11-10 10:55:00|886.8|885.8|889.2|888.2|889.2|888.2|886.8|885.8|1019
1668078000000|2022-11-10 11:00:00|889|888|888.7|887.7|889.8|888.8|887.3|886.3|3094
1668078300000|2022-11-10 11:05:00|888.9|887.9|889|888|889.2|888.2|888.3|887.3|691
1668078600000|2022-11-10 11:10:00|889.1|888.1|889.6|888.6|889.6|888.6|889.1|888.1|133
1668078900000|2022-11-10 11:15:00|889.5|888.5|889.1|888.1|889.7|888.7|889.1|888.1|175
1668079200000|2022-11-10 11:20:00|889.2|888.2|890.3|889.3|890.4|889.4|889.2|888.2|296
1668079500000|2022-11-10 11:25:00|890.4|889.4|891.3|890.3|891.7|890.7|890.3|889.3|396
1668079800000|2022-11-10 11:30:00|891.5|890.5|890.6|889.6|891.5|890.5|890.4|889.4|133
1668080100000|2022-11-10 11:35:00|890.8|889.8|891.2|890.2|891.2|890.2|890.4|889.4|134
1668080400000|2022-11-10 11:40:00|891.3|890.3|891.6|890.6|891.8|890.8|891.3|890.3|67
1668080700000|2022-11-10 11:45:00|891.8|890.8|891.5|890.5|892|891|891.5|890.5|64
1668081000000|2022-11-10 11:50:00|891.4|890.4|891.6|890.6|891.7|890.7|891.2|890.2|201
1668081300000|2022-11-10 11:55:00|891.7|890.7|891.3|890.3|891.7|890.7|891.1|890.1|65
1668081600000|2022-11-10 12:00:00|891.4|890.4|890.4|889.4|891.7|890.7|890.4|889.4|375
1668081900000|2022-11-10 12:05:00|890.3|889.3|890.5|889.5|890.8|889.8|889.9|888.9|225
1668082200000|2022-11-10 12:10:00|890.6|889.6|890.7|889.7|890.9|889.9|890.4|889.4|214
1668082500000|2022-11-10 12:15:00|890.6|889.6|890|889|890.6|889.6|890|889|140
1668082800000|2022-11-10 12:20:00|889.9|888.9|889.9|888.9|890|889|889.3|888.3|213
1668083100000|2022-11-10 12:25:00|890|889|889.5|888.5|890|889|889.5|888.5|175
1668083400000|2022-11-10 12:30:00|889.4|888.4|889.5|888.5|889.6|888.6|889.1|888.1|218
1668083700000|2022-11-10 12:35:00|889.3|888.3|889.4|888.4|889.7|888.7|889.1|888.1|36
1668084000000|2022-11-10 12:40:00|889.5|888.5|889.4|888.4|890.2|889.2|889.4|888.4|58
1668084300000|2022-11-10 12:45:00|889.3|888.3|889.6|888.6|890.1|889.1|889.3|888.3|58
1668084600000|2022-11-10 12:50:00|889.7|888.7|889.8|888.8|890.3|889.3|889.7|888.7|42
1668084900000|2022-11-10 12:55:00|889.9|888.9|890.4|889.4|890.5|889.5|889.9|888.9|89
1668085200000|2022-11-10 13:00:00|890.5|889.5|890.5|889.5|890.6|889.6|890.2|889.2|111
1668085500000|2022-11-10 13:05:00|890.3|889.3|890.1|889.1|890.5|889.5|890|889|188
1668085800000|2022-11-10 13:10:00|890.2|889.2|890.9|889.9|891.1|890.1|890.1|889.1|156
1668086100000|2022-11-10 13:15:00|890.8|889.8|890.7|889.7|890.8|889.8|890.2|889.2|213
1668086400000|2022-11-10 13:20:00|890.8|889.8|890.9|889.9|891.1|890.1|890.5|889.5|130
1668086700000|2022-11-10 13:25:00|891|890|889.6|888.6|891|890|889.6|888.6|279
1668087000000|2022-11-10 13:30:00|890.2|889.2|907.9|906.9|908.6|907.6|889.9|888.9|3168
1668087300000|2022-11-10 13:35:00|908|907|910.2|909.2|911.5|910.5|907.4|906.4|3284
1668087600000|2022-11-10 13:40:00|910.3|909.3|911|910|911|910|908.4|907.4|876
1668087900000|2022-11-10 13:45:00|910.9|909.9|911.5|910.5|913|912|910.5|909.5|997
1668088200000|2022-11-10 13:50:00|911.3|910.3|909.8|908.8|911.4|910.4|909.4|908.4|889
1668088500000|2022-11-10 13:55:00|910|909|910.7|909.7|911.2|910.2|908.5|907.5|720
1668088800000|2022-11-10 14:00:00|910.8|909.8|909.9|908.9|911.4|910.4|909.7|908.7|781
1668089100000|2022-11-10 14:05:00|910|909|912|911|912.4|911.4|910|909|656
1668089400000|2022-11-10 14:10:00|912.3|911.3|913.6|912.6|913.9|912.9|911.9|910.9|1056
1668089700000|2022-11-10 14:15:00|913.5|912.5|914|913|914.2|913.2|912.8|911.8|933
1668090000000|2022-11-10 14:20:00|914.1|913.1|916.1|915.1|916.1|915.1|913.8|912.8|1250
1668090300000|2022-11-10 14:25:00|916|915|916.3|915.3|917|916|915.7|914.7|1509
1668090600000|2022-11-10 14:30:00|916.1|915.6|915.3|914.8|916.9|916.4|913.9|913.4|5130
1668090900000|2022-11-10 14:35:00|915.4|914.9|916.3|915.8|918.1|917.6|915.1|914.6|4644
1668091200000|2022-11-10 14:40:00|916.5|916|914.1|913.6|916.9|916.4|912.9|912.4|3055
1668091500000|2022-11-10 14:45:00|914|913.5|916.3|915.8|916.4|915.9|913.8|913.3|2730
1668091800000|2022-11-10 14:50:00|916.5|916|918.1|917.6|918.3|917.8|915.7|915.2|3378
1668092100000|2022-11-10 14:55:00|918.3|917.8|919.6|919.1|919.8|919.3|917.5|917|2028
1668092400000|2022-11-10 15:00:00|919.7|919.2|920.3|919.8|920.4|919.9|919.4|918.9|2784
1668092700000|2022-11-10 15:05:00|920.2|919.7|920.3|919.8|921.1|920.6|919.5|919|2491
1668093000000|2022-11-10 15:10:00|920.4|919.9|917.6|917.1|920.7|920.2|917.5|917|2765
1668093300000|2022-11-10 15:15:00|917.7|917.2|918.4|917.9|918.9|918.4|917.4|916.9|2027
1668093600000|2022-11-10 15:20:00|918.3|917.8|920.2|919.7|920.5|920|917.9|917.4|1648
1668093900000|2022-11-10 15:25:00|920.1|919.6|920.4|919.9|920.5|920|919.2|918.7|1200
1668094200000|2022-11-10 15:30:00|920.3|919.8|918.6|918.1|920.7|920.2|918.2|917.7|2349
1668094500000|2022-11-10 15:35:00|918.5|918|917.2|916.7|918.7|918.2|917.2|916.7|1428
1668094800000|2022-11-10 15:40:00|917.1|916.6|919.2|918.7|919.9|919.4|917|916.5|1749
1668095100000|2022-11-10 15:45:00|919.1|918.6|919.8|919.3|920.1|919.6|918.8|918.3|1471
1668095400000|2022-11-10 15:50:00|919.7|919.2|920.4|919.9|920.7|920.2|919.7|919.2|1387
1668095700000|2022-11-10 15:55:00|920.3|919.8|921.5|921|921.6|921.1|920|919.5|1315
1668096000000|2022-11-10 16:00:00|921.4|920.9|920.7|920.2|922.6|922.1|920.6|920.1|3080
1668096300000|2022-11-10 16:05:00|920.8|920.3|920.3|919.8|922|921.5|920.3|919.8|957
1668096600000|2022-11-10 16:10:00|920.4|919.9|921.7|921.2|921.7|921.2|920.2|919.7|1364
1668096900000|2022-11-10 16:15:00|921.6|921.1|919.8|919.3|921.6|921.1|919.5|919|1402
1668097200000|2022-11-10 16:20:00|919.7|919.2|920.1|919.6|921|920.5|919.5|919|949
1668097500000|2022-11-10 16:25:00|920|919.5|919.9|919.4|920.2|919.7|919.3|918.8|777
1668097800000|2022-11-10 16:30:00|920|919.5|921.5|921|921.6|921.1|920|919.5|921
1668098100000|2022-11-10 16:35:00|921.6|921.1|922.3|921.8|922.3|921.8|920.7|920.2|838
1668098400000|2022-11-10 16:40:00|922.2|921.7|921.3|920.8|922.7|922.2|921.3|920.8|721
1668098700000|2022-11-10 16:45:00|921.4|920.9|922.1|921.6|922.4|921.9|921.3|920.8|521
1668099000000|2022-11-10 16:50:00|922|921.5|922.8|922.3|922.9|922.4|922|921.5|750
1668099300000|2022-11-10 16:55:00|922.9|922.4|923.3|922.8|923.5|923|922.8|922.3|713
1668099600000|2022-11-10 17:00:00|923.2|922.7|922.8|922.3|923.3|922.8|922.7|922.2|897
1668099900000|2022-11-10 17:05:00|922.7|922.2|922.5|922|922.7|922.2|922|921.5|514
1668100200000|2022-11-10 17:10:00|922.4|921.9|921.9|921.4|922.5|922|921.8|921.3|430
1668100500000|2022-11-10 17:15:00|922|921.5|922.1|921.6|922.2|921.7|921.9|921.4|654
1668100800000|2022-11-10 17:20:00|922|921.5|921|920.5|922|921.5|920.7|920.2|385
1668101100000|2022-11-10 17:25:00|920.9|920.4|920.9|920.4|921|920.5|920.5|920|717
1668101400000|2022-11-10 17:30:00|920.8|920.3|920|919.5|920.9|920.4|919.4|918.9|875
1668101700000|2022-11-10 17:35:00|919.9|919.4|919.2|918.7|920.3|919.8|919.1|918.6|596
1668102000000|2022-11-10 17:40:00|919.3|918.8|920|919.5|920.2|919.7|919|918.5|745
1668102300000|2022-11-10 17:45:00|919.9|919.4|919|918.5|919.9|919.4|918.5|918|1103
1668102600000|2022-11-10 17:50:00|919.2|918.7|919.1|918.6|919.7|919.2|918.8|918.3|605
1668102900000|2022-11-10 17:55:00|919|918.5|919.2|918.7|920|919.5|918.7|918.2|1283
1668103200000|2022-11-10 18:00:00|919.4|918.9|920.9|920.4|921|920.5|919.2|918.7|1132
1668103500000|2022-11-10 18:05:00|921.1|920.6|920.8|920.3|921.2|920.7|920.5|920|857
1668103800000|2022-11-10 18:10:00|920.9|920.4|921.6|921.1|921.6|921.1|920.5|920|413
1668104100000|2022-11-10 18:15:00|921.5|921|921.3|920.8|921.9|921.4|920.9|920.4|521
1668104400000|2022-11-10 18:20:00|921.2|920.7|920.5|920|921.4|920.9|920.3|919.8|383
1668104700000|2022-11-10 18:25:00|920.6|920.1|920.8|920.3|920.9|920.4|920.3|919.8|470
1668105000000|2022-11-10 18:30:00|920.9|920.4|920.6|920.1|921.2|920.7|920|919.5|264
1668105300000|2022-11-10 18:35:00|920.5|920|920.7|920.2|920.9|920.4|920.2|919.7|149
1668105600000|2022-11-10 18:40:00|920.6|920.1|921.7|921.2|921.9|921.4|920.5|920|724
1668105900000|2022-11-10 18:45:00|921.8|921.3|921.8|921.3|922.2|921.7|921.7|921.2|415
1668106200000|2022-11-10 18:50:00|921.7|921.2|921.5|921|921.8|921.3|920.9|920.4|440
1668106500000|2022-11-10 18:55:00|921.4|920.9|921.7|921.2|921.9|921.4|921.2|920.7|553
1668106800000|2022-11-10 19:00:00|921.6|921.1|921.9|921.4|922|921.5|921.5|921|524
1668107100000|2022-11-10 19:05:00|921.8|921.3|921.6|921.1|921.9|921.4|921.4|920.9|307
1668107400000|2022-11-10 19:10:00|921.5|921|921.7|921.2|921.8|921.3|921.5|921|293
1668107700000|2022-11-10 19:15:00|921.6|921.1|921|920.5|921.7|921.2|920.9|920.4|212
1668108000000|2022-11-10 19:20:00|920.9|920.4|920.9|920.4|921|920.5|920.4|919.9|287
1668108300000|2022-11-10 19:25:00|921|920.5|921.7|921.2|921.7|921.2|920.8|920.3|194
1668108600000|2022-11-10 19:30:00|921.6|921.1|921.7|921.2|921.7|921.2|921.2|920.7|439
1668108900000|2022-11-10 19:35:00|921.6|921.1|922.2|921.7|922.2|921.7|921.6|921.1|393
1668109200000|2022-11-10 19:40:00|922.1|921.6|921.9|921.4|922.2|921.7|921.7|921.2|395
1668109500000|2022-11-10 19:45:00|921.8|921.3|922.3|921.8|922.5|922|921.8|921.3|325
1668109800000|2022-11-10 19:50:00|922.2|921.7|922.8|922.3|922.8|922.3|922.1|921.6|184
1668110100000|2022-11-10 19:55:00|922.7|922.2|922.9|922.4|923|922.5|922.6|922.1|308
1668110400000|2022-11-10 20:00:00|922.8|922.3|922.1|921.6|922.9|922.4|922.1|921.6|616
1668110700000|2022-11-10 20:05:00|922.2|921.7|923.1|922.6|923.2|922.7|922|921.5|396
1668111000000|2022-11-10 20:10:00|923|922.5|923.8|923.3|923.9|923.4|923|922.5|742
1668111300000|2022-11-10 20:15:00|923.7|923.2|923.9|923.4|924.5|924|923.6|923.1|565
1668111600000|2022-11-10 20:20:00|924|923.5|923.9|923.4|924.2|923.7|923.4|922.9|540
1668111900000|2022-11-10 20:25:00|924|923.5|924|923.5|924.5|924|923.7|923.2|577
1668112200000|2022-11-10 20:30:00|924.2|923.7|924|923.5|924.7|924.2|924|923.5|641
1668112500000|2022-11-10 20:35:00|923.9|923.4|924.9|924.4|924.9|924.4|923.9|923.4|871
1668112800000|2022-11-10 20:40:00|924.8|924.3|924.8|924.3|925.2|924.7|924.3|923.8|1257
1668113100000|2022-11-10 20:45:00|924.7|924.2|925|924.5|925.1|924.6|924.6|924.1|573
1668113400000|2022-11-10 20:50:00|925.2|924.7|925.4|924.9|925.5|925|924.8|924.3|2059
1668113700000|2022-11-10 20:55:00|925.5|925|925.5|925|925.7|925.2|924.7|924.2|9257
1668114000000|2022-11-10 21:00:00|925.7|924.7|926.5|925.5|926.6|925.6|925.2|924.2|1681
1668114300000|2022-11-10 21:05:00|926.3|925.3|926.7|925.7|926.7|925.7|926.3|925.3|264
1668114600000|2022-11-10 21:10:00|926.8|925.8|925.8|924.8|926.8|925.8|925.8|924.8|290
1668114900000|2022-11-10 21:15:00|925.6|924.6|925.2|924.2|926.1|925.1|925.2|924.2|241
1668115200000|2022-11-10 21:20:00|925.3|924.3|926.2|925.2|926.2|925.2|925.3|924.3|50
1668115500000|2022-11-10 21:25:00|926.4|925.4|926.6|925.6|926.7|925.7|926.4|925.4|82
1668115800000|2022-11-10 21:30:00|926.9|925.9|926.6|925.6|926.9|925.9|926.5|925.5|15
1668116100000|2022-11-10 21:35:00|926.5|925.5|926.5|925.5|926.5|925.5|926.4|925.4|14
1668116400000|2022-11-10 21:40:00|926.4|925.4|926.5|925.5|926.6|925.6|926.4|925.4|6
1668116700000|2022-11-10 21:45:00|926.4|925.4|926.4|925.4|926.4|925.4|926.3|925.3|15
1668117000000|2022-11-10 21:50:00|926.6|925.6|926.5|925.5|926.6|925.6|926.5|925.5|10
1668117300000|2022-11-10 21:55:00|926.3|925.3|926.3|925.3|926.7|925.7|926|925|49
1668117900000|2022-11-10 22:05:00|925.8|924.8|925.8|924.8|925.8|924.8|925.8|924.8|1
1668118500000|2022-11-10 22:15:00|925|924|925|924|925|924|925|924|1
1668119400000|2022-11-10 22:30:00|925.2|924.2|925.2|924.2|925.2|924.2|925.2|924.2|1
1668120000000|2022-11-10 22:40:00|||||||||1
1668120600000|2022-11-10 22:50:00|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|1
1668120900000|2022-11-10 22:55:00|931.2|930.2|926.9|925.9|931.2|930.2|926.9|925.9|86
1668121200000|2022-11-10 23:00:00|926.4|924.4|924.6|922.6|926.4|924.4|924.2|922.2|0
1668121500000|2022-11-10 23:05:00|924.5|922.5|924.7|922.7|924.9|922.9|924.2|922.2|0
1668121800000|2022-11-10 23:10:00|924.6|922.6|924.5|922.5|924.8|922.8|924.3|922.3|0
1668122100000|2022-11-10 23:15:00|924.4|922.4|924.6|922.6|924.6|922.6|924.1|922.1|0
1668122400000|2022-11-10 23:20:00|924.5|922.5|924.6|922.6|924.8|922.8|924.3|922.3|0
1668122700000|2022-11-10 23:25:00|924.5|922.5|924.5|922.5|924.6|922.6|924.4|922.4|0
1668123000000|2022-11-10 23:30:00|924.6|922.6|924.6|922.6|924.6|922.6|924.3|922.3|0
1668123300000|2022-11-10 23:35:00|924.5|922.5|924.3|922.3|924.6|922.6|924.2|922.2|0
1668123600000|2022-11-10 23:40:00|924.2|922.2|924.4|922.4|924.5|922.5|924.2|922.2|0
1668123900000|2022-11-10 23:45:00|924.5|922.5|924.5|922.5|924.5|922.5|924.2|922.2|0
1668124200000|2022-11-10 23:50:00|924.6|922.6|925.7|923.7|925.8|923.8|924.4|922.4|0
1668124500000|2022-11-10 23:55:00|925.6|923.6|926.3|924.3|926.9|924.9|925.5|923.5|0
1668124800000|2022-11-11 00:00:00|926.4|924.4|925.6|923.6|926.7|924.7|925.2|923.2|0
1668125100000|2022-11-11 00:05:00|925.7|923.7|925.3|923.3|926.1|924.1|925|923|0
1668125400000|2022-11-11 00:10:00|925.2|923.2|924.8|922.8|925.3|923.3|924.8|922.8|0
1668125700000|2022-11-11 00:15:00|924.9|922.9|924.5|922.5|925.3|923.3|924.3|922.3|0
1668126000000|2022-11-11 00:20:00|924.6|922.6|924.7|922.7|924.7|922.7|924.5|922.5|0
1668126300000|2022-11-11 00:25:00|924.6|922.6|924.6|922.6|924.7|922.7|924.5|922.5|0
1668126600000|2022-11-11 00:30:00|924.7|922.7|924.6|922.6|925|923|924.5|922.5|0
1668126900000|2022-11-11 00:35:00|924.5|922.5|924.4|922.4|924.5|922.5|924.1|922.1|0
1668127200000|2022-11-11 00:40:00|924.5|922.5|924.2|922.2|924.6|922.6|924.1|922.1|0
1668127500000|2022-11-11 00:45:00|924.3|922.3|924.5|922.5|924.5|922.5|924.1|922.1|0
1668127800000|2022-11-11 00:50:00|924.6|922.6|924.9|922.9|925.1|923.1|924.5|922.5|0
1668128100000|2022-11-11 00:55:00|924.8|922.8|925.2|923.2|925.4|923.4|924.8|922.8|0
1668128400000|2022-11-11 01:00:00|925.3|923.3|928.2|927.2|928.4|927.4|925.3|923.3|74
1668128700000|2022-11-11 01:05:00|928.5|927.5|928.3|927.3|928.8|927.8|927.7|926.7|149
1668129000000|2022-11-11 01:10:00|928.2|927.2|929.3|928.3|929.3|928.3|928.2|927.2|104
1668129300000|2022-11-11 01:15:00|929.6|928.6|931.2|930.2|932.2|931.2|928.7|927.7|289
1668129600000|2022-11-11 01:20:00|931|930|930|929|932.4|931.4|929.9|928.9|88
1668129900000|2022-11-11 01:25:00|930.3|929.3|929.3|928.3|930.3|929.3|929|928|78
1668130200000|2022-11-11 01:30:00|928.8|927.8|925.1|924.1|928.9|927.9|925.1|924.1|138
1668130500000|2022-11-11 01:35:00|925|924|922|921|925.8|924.8|922|921|192
1668130800000|2022-11-11 01:40:00|922.2|921.2|923|922|924|923|922.2|921.2|74
1668131100000|2022-11-11 01:45:00|923.1|922.1|923.3|922.3|923.5|922.5|922.5|921.5|115
1668131400000|2022-11-11 01:50:00|923|922|922.2|921.2|923.9|922.9|922.2|921.2|155
1668131700000|2022-11-11 01:55:00|922.6|921.6|922|921|922.9|921.9|921.9|920.9|43
1668132000000|2022-11-11 02:00:00|922.1|921.1|923.6|922.6|923.9|922.9|922.1|921.1|31
1668132300000|2022-11-11 02:05:00|923.8|922.8|925|924|925|924|923.3|922.3|67
1668132600000|2022-11-11 02:10:00|925.2|924.2|925.6|924.6|926.2|925.2|925.2|924.2|41
1668132900000|2022-11-11 02:15:00|925.5|924.5|924.1|923.1|925.6|924.6|924|923|37
1668133200000|2022-11-11 02:20:00|924.9|923.9|925.2|924.2|925.8|924.8|924.6|923.6|21
1668133500000|2022-11-11 02:25:00|924.9|923.9|925.8|924.8|926.2|925.2|924.5|923.5|18
1668133800000|2022-11-11 02:30:00|926|925|926.9|925.9|927.4|926.4|925.8|924.8|30
1668134100000|2022-11-11 02:35:00|927.2|926.2|928.9|927.9|928.9|927.9|927.1|926.1|72
1668134400000|2022-11-11 02:40:00|928.8|927.8|927.7|926.7|928.8|927.8|927.7|926.7|26
1668134700000|2022-11-11 02:45:00|927.9|926.9|928.9|927.9|929.2|928.2|927.9|926.9|78
1668135000000|2022-11-11 02:50:00|929|928|927.5|926.5|929.1|928.1|927.5|926.5|50
1668135300000|2022-11-11 02:55:00|927.7|926.7|928.7|927.7|928.7|927.7|927.7|926.7|8
1668135600000|2022-11-11 03:00:00|928.5|927.5|927.6|926.6|928.6|927.6|927.6|926.6|9
1668135900000|2022-11-11 03:05:00|927.2|926.2|926.9|925.9|927.7|926.7|926.5|925.5|29
1668136200000|2022-11-11 03:10:00|927.2|926.2|927.2|926.2|927.2|926.2|926.8|925.8|7
1668136500000|2022-11-11 03:15:00|927.1|926.1|927.9|926.9|927.9|926.9|927.1|926.1|16
1668136800000|2022-11-11 03:20:00|927.8|926.8|928.4|927.4|928.4|927.4|927.8|926.8|18
1668137100000|2022-11-11 03:25:00|928.7|927.7|928.2|927.2|928.7|927.7|928|927|9
1668137400000|2022-11-11 03:30:00|928.3|927.3|927.9|926.9|928.7|927.7|927.8|926.8|67
1668137700000|2022-11-11 03:35:00|927.8|926.8|927.8|926.8|927.8|926.8|927.8|926.8|15
1668138000000|2022-11-11 03:40:00|927.9|926.9|927.2|926.2|927.9|926.9|927.1|926.1|29
1668138300000|2022-11-11 03:45:00|926.6|925.6|927.1|926.1|927.2|926.2|926.6|925.6|22
1668138600000|2022-11-11 03:50:00|927.3|926.3|927.3|926.3|927.3|926.3|926.7|925.7|11
1668138900000|2022-11-11 03:55:00|927.5|926.5|927.3|926.3|927.6|926.6|927.3|926.3|14
1668139200000|2022-11-11 04:00:00|927.6|926.6|927.5|926.5|927.6|926.6|927.5|926.5|10
1668139500000|2022-11-11 04:05:00|927.2|926.2|927.4|926.4|927.4|926.4|927.1|926.1|4
1668139800000|2022-11-11 04:10:00|927|926|927.8|926.8|927.8|926.8|927|926|10
1668140100000|2022-11-11 04:15:00|927.9|926.9|927.6|926.6|927.9|926.9|927.3|926.3|10
1668140400000|2022-11-11 04:20:00|927.7|926.7|927.6|926.6|927.7|926.7|927.2|926.2|6
1668140700000|2022-11-11 04:25:00|927.9|926.9|927.9|926.9|928.1|927.1|927.8|926.8|6
1668141000000|2022-11-11 04:30:00|928|927|928.1|927.1|928.1|927.1|927.7|926.7|17
1668141300000|2022-11-11 04:35:00|928.2|927.2|928.2|927.2|928.5|927.5|928.2|927.2|13
1668141600000|2022-11-11 04:40:00|928.1|927.1|929.7|928.7|929.7|928.7|928.1|927.1|15
1668141900000|2022-11-11 04:45:00|929.5|928.5|929.6|928.6|929.6|928.6|929.1|928.1|12
1668142200000|2022-11-11 04:50:00|929.5|928.5|929.3|928.3|929.5|928.5|929.3|928.3|2
1668142500000|2022-11-11 04:55:00|929.4|928.4|929.5|928.5|929.5|928.5|929.3|928.3|19
1668142800000|2022-11-11 05:00:00|929.7|928.7|929.3|928.3|929.7|928.7|927.9|926.9|82
1668143100000|2022-11-11 05:05:00|929.1|928.1|928|927|929.1|928.1|928|927|8
1668143400000|2022-11-11 05:10:00|928.4|927.4|929.4|928.4|929.5|928.5|928.2|927.2|17
1668143700000|2022-11-11 05:15:00|929.7|928.7|930|929|930.1|929.1|929.1|928.1|48
1668144000000|2022-11-11 05:20:00|930.2|929.2|931|930|931|930|930.2|929.2|10
1668144300000|2022-11-11 05:25:00|931.2|930.2|933.4|932.4|933.4|932.4|931.1|930.1|147
1668144600000|2022-11-11 05:30:00|933.7|932.7|936.3|935.3|936.3|935.3|933.6|932.6|172
1668144900000|2022-11-11 05:35:00|936.5|935.5|935.6|934.6|937.5|936.5|935.6|934.6|151
1668145200000|2022-11-11 05:40:00|935.4|934.4|937.3|936.3|937.3|936.3|935.3|934.3|52
1668145500000|2022-11-11 05:45:00|937.1|936.1|938.4|937.4|938.5|937.5|936.8|935.8|71
1668145800000|2022-11-11 05:50:00|938.6|937.6|939.4|938.4|939.8|938.8|938.5|937.5|56
1668146100000|2022-11-11 05:55:00|939.5|938.5|939.8|938.8|940.5|939.5|939.1|938.1|157
1668146400000|2022-11-11 06:00:00|939.6|938.6|941.7|940.7|941.9|940.9|939.4|938.4|60
1668146700000|2022-11-11 06:05:00|941.8|940.8|941.3|940.3|943.1|942.1|941.3|940.3|64
1668147000000|2022-11-11 06:10:00|941.6|940.6|938.5|937.5|941.8|940.8|938.5|937.5|87
1668147300000|2022-11-11 06:15:00|938.6|937.6|938.4|937.4|939.2|938.2|937.6|936.6|113
1668147600000|2022-11-11 06:20:00|938.6|937.6|937.7|936.7|939.1|938.1|937.7|936.7|74
1668147900000|2022-11-11 06:25:00|937.6|936.6|936.5|935.5|938.1|937.1|936.5|935.5|94
1668148200000|2022-11-11 06:30:00|936.7|935.7|937.5|936.5|937.9|936.9|936.2|935.2|66
1668148500000|2022-11-11 06:35:00|937.3|936.3|937.1|936.1|937.4|936.4|936.6|935.6|90
1668148800000|2022-11-11 06:40:00|937.2|936.2|937.4|936.4|937.8|936.8|937.2|936.2|55
1668149100000|2022-11-11 06:45:00|938|937|938.4|937.4|938.8|937.8|938|937|66
1668149400000|2022-11-11 06:50:00|938.3|937.3|938.7|937.7|939.3|938.3|938|937|41
1668149700000|2022-11-11 06:55:00|938.9|937.9|938.8|937.8|939|938|938.5|937.5|108
1668150000000|2022-11-11 07:00:00|938.7|937.7|938.8|937.8|938.8|937.8|938.1|937.1|161
1668150300000|2022-11-11 07:05:00|938.9|937.9|938.5|937.5|939.1|938.1|938.3|937.3|48
1668150600000|2022-11-11 07:10:00|938|937|938.8|937.8|939.4|938.4|937.7|936.7|70
1668150900000|2022-11-11 07:15:00|938.9|937.9|939.2|938.2|940.3|939.3|938.6|937.6|129
1668151200000|2022-11-11 07:20:00|939.8|938.8|939.6|938.6|940.1|939.1|939.2|938.2|201
1668151500000|2022-11-11 07:25:00|939.5|938.5|939.7|938.7|939.8|938.8|938.8|937.8|104
1668151800000|2022-11-11 07:30:00|939.8|938.8|940.5|939.5|941.1|940.1|939.8|938.8|57
1668152100000|2022-11-11 07:35:00|940.6|939.6|940.2|939.2|940.6|939.6|939.8|938.8|83
1668152400000|2022-11-11 07:40:00|940.5|939.5|940.7|939.7|940.9|939.9|940.1|939.1|112
1668152700000|2022-11-11 07:45:00|940.5|939.5|942.1|941.1|942.1|941.1|940.5|939.5|108
1668153000000|2022-11-11 07:50:00|942|941|941.8|940.8|942.8|941.8|941.4|940.4|254
1668153300000|2022-11-11 07:55:00|941.7|940.7|942.3|941.3|942.3|941.3|940.9|939.9|409
1668153600000|2022-11-11 08:00:00|942.2|941.2|940.5|939.5|942.2|941.2|940|939|659
1668153900000|2022-11-11 08:05:00|940.4|939.4|939.5|938.5|940.6|939.6|939.2|938.2|472
1668154200000|2022-11-11 08:10:00|939.3|938.3|939.2|938.2|939.3|938.3|938.3|937.3|445
1668154500000|2022-11-11 08:15:00|939.1|938.1|940|939|940|939|938.7|937.7|98
1668154800000|2022-11-11 08:20:00|939.9|938.9|940.6|939.6|940.7|939.7|939|938|242
1668155100000|2022-11-11 08:25:00|940.5|939.5|941.4|940.4|941.7|940.7|940.5|939.5|331
1668155400000|2022-11-11 08:30:00|941.5|940.5|940.3|939.3|941.5|940.5|940.2|939.2|119
1668155700000|2022-11-11 08:35:00|940.2|939.2|940.1|939.1|940.7|939.7|940|939|86
1668156000000|2022-11-11 08:40:00|940|939|941.2|940.2|941.3|940.3|940|939|179
1668156300000|2022-11-11 08:45:00|941.3|940.3|942.1|941.1|942.2|941.2|941.2|940.2|254
1668156600000|2022-11-11 08:50:00|942.2|941.2|942.5|941.5|943.1|942.1|942.1|941.1|337
1668156900000|2022-11-11 08:55:00|942.4|941.4|943|942|943.4|942.4|942.4|941.4|193
1668157200000|2022-11-11 09:00:00|942.9|941.9|942.3|941.3|943.1|942.1|941.5|940.5|587
1668157500000|2022-11-11 09:05:00|942.4|941.4|942|941|942.9|941.9|941.8|940.8|511
1668157800000|2022-11-11 09:10:00|942.1|941.1|940.7|939.7|942.2|941.2|940.7|939.7|255
1668158100000|2022-11-11 09:15:00|940.9|939.9|941.7|940.7|942.4|941.4|939.8|938.8|1321
1668158400000|2022-11-11 09:20:00|941.9|940.9|942.2|941.2|942.5|941.5|941.5|940.5|598
1668158700000|2022-11-11 09:25:00|942.3|941.3|941.9|940.9|942.4|941.4|941.7|940.7|400
1668159000000|2022-11-11 09:30:00|942|941|942|941|942.3|941.3|941.7|940.7|254
1668159300000|2022-11-11 09:35:00|942.1|941.1|941.9|940.9|942.1|941.1|941.5|940.5|379
1668159600000|2022-11-11 09:40:00|942|941|941.9|940.9|942|941|941.4|940.4|531
1668159900000|2022-11-11 09:45:00|941.8|940.8|942.6|941.6|943.1|942.1|941.8|940.8|379
1668160200000|2022-11-11 09:50:00|942.7|941.7|942.1|941.1|943.1|942.1|941.9|940.9|496
1668160500000|2022-11-11 09:55:00|942.2|941.2|942.7|941.7|943.3|942.3|942.2|941.2|354
1668160800000|2022-11-11 10:00:00|942.6|941.6|942.4|941.4|943.5|942.5|942.3|941.3|536
1668161100000|2022-11-11 10:05:00|942.3|941.3|941.8|940.8|942.4|941.4|941.7|940.7|631
1668161400000|2022-11-11 10:10:00|941.5|940.5|942.5|941.5|942.5|941.5|941.3|940.3|265
1668161700000|2022-11-11 10:15:00|942.4|941.4|943.2|942.2|943.4|942.4|942.2|941.2|225
1668162000000|2022-11-11 10:20:00|943.1|942.1|942.1|941.1|943.3|942.3|942|941|691
1668162300000|2022-11-11 10:25:00|942|941|941|940|942.1|941.1|941|940|280
1668162600000|2022-11-11 10:30:00|941.1|940.1|942|941|942.2|941.2|941.1|940.1|134
1668162900000|2022-11-11 10:35:00|942.1|941.1|942.1|941.1|942.4|941.4|941.4|940.4|154
1668163200000|2022-11-11 10:40:00|942|941|941.5|940.5|942|941|941|940|167
1668163500000|2022-11-11 10:45:00|941.4|940.4|940.7|939.7|941.8|940.8|940.6|939.6|288
1668163800000|2022-11-11 10:50:00|940.8|939.8|940.8|939.8|940.8|939.8|940.3|939.3|62
1668164100000|2022-11-11 10:55:00|940.7|939.7|940.5|939.5|940.9|939.9|940.4|939.4|101
1668164400000|2022-11-11 11:00:00|940.6|939.6|940.4|939.4|940.7|939.7|940.2|939.2|50
1668164700000|2022-11-11 11:05:00|940.3|939.3|940.7|939.7|941|940|939.7|938.7|228
1668165000000|2022-11-11 11:10:00|940.8|939.8|940.4|939.4|940.8|939.8|940.4|939.4|95
1668165300000|2022-11-11 11:15:00|940.3|939.3|941.7|940.7|941.9|940.9|940.2|939.2|1081
1668165600000|2022-11-11 11:20:00|941.5|940.5|942.1|941.1|942.3|941.3|941.2|940.2|106
1668165900000|2022-11-11 11:25:00|942|941|942.2|941.2|942.2|941.2|941.6|940.6|173
1668166200000|2022-11-11 11:30:00|942.3|941.3|942.9|941.9|943.1|942.1|942.3|941.3|468
1668166500000|2022-11-11 11:35:00|942.7|941.7|943.1|942.1|943.3|942.3|942.6|941.6|250
1668166800000|2022-11-11 11:40:00|943.2|942.2|942.7|941.7|943.3|942.3|942.6|941.6|119
1668167100000|2022-11-11 11:45:00|942.5|941.5|942.2|941.2|942.7|941.7|942.1|941.1|70
1668167400000|2022-11-11 11:50:00|942.3|941.3|942.9|941.9|942.9|941.9|942.1|941.1|120
1668167700000|2022-11-11 11:55:00|942.8|941.8|941.9|940.9|942.9|941.9|941.8|940.8|83
1668168000000|2022-11-11 12:00:00|942|941|943.1|942.1|943.3|942.3|941.8|940.8|391
1668168300000|2022-11-11 12:05:00|943|942|942.1|941.1|943.3|942.3|941.7|940.7|1263
1668168600000|2022-11-11 12:10:00|942.2|941.2|941.7|940.7|942.2|941.2|941.6|940.6|289
1668168900000|2022-11-11 12:15:00|941.6|940.6|941.5|940.5|941.7|940.7|940.9|939.9|176
1668169200000|2022-11-11 12:20:00|941.6|940.6|941.4|940.4|941.6|940.6|940.9|939.9|222
1668169500000|2022-11-11 12:25:00|941.5|940.5|941.6|940.6|941.8|940.8|941.4|940.4|195
1668169800000|2022-11-11 12:30:00|941.5|940.5|941.8|940.8|941.9|940.9|941.2|940.2|157
1668170100000|2022-11-11 12:35:00|941.9|940.9|941.5|940.5|942|941|941.4|940.4|204
1668170400000|2022-11-11 12:40:00|941.4|940.4|941.4|940.4|941.4|940.4|941.3|940.3|48
1668170700000|2022-11-11 12:45:00|941.2|940.2|941.6|940.6|941.8|940.8|941.2|940.2|217
1668171000000|2022-11-11 12:50:00|941.5|940.5|942.3|941.3|942.6|941.6|941.4|940.4|173
1668171300000|2022-11-11 12:55:00|942.5|941.5|943.2|942.2|943.3|942.3|942.5|941.5|72
1668171600000|2022-11-11 13:00:00|943|942|943.6|942.6|943.6|942.6|942.4|941.4|131
1668171900000|2022-11-11 13:05:00|943.7|942.7|943.7|942.7|944.2|943.2|943.6|942.6|279
1668172200000|2022-11-11 13:10:00|943.8|942.8|942.5|941.5|944|943|942.5|941.5|281
1668172500000|2022-11-11 13:15:00|942.6|941.6|943.5|942.5|943.5|942.5|942.3|941.3|420
1668172800000|2022-11-11 13:20:00|943.6|942.6|944.5|943.5|944.5|943.5|943.5|942.5|227
1668173100000|2022-11-11 13:25:00|944.6|943.6|944.2|943.2|945.1|944.1|943.7|942.7|1204
1668173400000|2022-11-11 13:30:00|944.1|943.1|944.5|943.5|944.8|943.8|943.7|942.7|570
1668173700000|2022-11-11 13:35:00|944.4|943.4|945|944|945.4|944.4|944.4|943.4|381
1668174000000|2022-11-11 13:40:00|945.1|944.1|944.8|943.8|945.2|944.2|944.4|943.4|152
1668174300000|2022-11-11 13:45:00|944.9|943.9|944.9|943.9|945.6|944.6|944.4|943.4|216
1668174600000|2022-11-11 13:50:00|944.8|943.8|945.2|944.2|945.4|944.4|944.5|943.5|135
1668174900000|2022-11-11 13:55:00|945.3|944.3|945.9|944.9|945.9|944.9|944.9|943.9|185
1668175200000|2022-11-11 14:00:00|945.8|944.8|946.2|945.2|946.5|945.5|945.8|944.8|307
1668175500000|2022-11-11 14:05:00|946.3|945.3|946.3|945.3|946.9|945.9|946.2|945.2|315
1668175800000|2022-11-11 14:10:00|946.2|945.2|945.7|944.7|946.2|945.2|945.6|944.6|437
1668176100000|2022-11-11 14:15:00|945.6|944.6|944.4|943.4|945.7|944.7|944.1|943.1|735
1668176400000|2022-11-11 14:20:00|944.3|943.3|942.8|941.8|944.4|943.4|942.6|941.6|449
1668176700000|2022-11-11 14:25:00|942.9|941.9|943|942|943.3|942.3|942.4|941.4|666
1668177000000|2022-11-11 14:30:00|942.8|942.3|941.8|941.3|944.2|943.7|941.6|941.1|6850
1668177300000|2022-11-11 14:35:00|941.9|941.4|941.1|940.6|942.5|942|940.9|940.4|2641
1668177600000|2022-11-11 14:40:00|941|940.5|941.9|941.4|942.1|941.6|940.5|940|4101
1668177900000|2022-11-11 14:45:00|942|941.5|944.1|943.6|944.1|943.6|942|941.5|2651
1668178200000|2022-11-11 14:50:00|944.2|943.7|944.3|943.8|946|945.5|944.2|943.7|3884
1668178500000|2022-11-11 14:55:00|944.4|943.9|944.7|944.2|945.4|944.9|943.6|943.1|1862
1668178800000|2022-11-11 15:00:00|944.3|943.8|945.2|944.7|946.3|945.8|941.7|941.2|3646
1668179100000|2022-11-11 15:05:00|945.1|944.6|945.1|944.6|946.9|946.4|943.9|943.4|1958
1668179400000|2022-11-11 15:10:00|945.2|944.7|946.7|946.2|947.4|946.9|944.6|944.1|1676
1668179700000|2022-11-11 15:15:00|946.8|946.3|948|947.5|948.2|947.7|946.8|946.3|1343
1668180000000|2022-11-11 15:20:00|948.1|947.6|949|948.5|949.6|949.1|947.9|947.4|2034
1668180300000|2022-11-11 15:25:00|948.9|948.4|950.7|950.2|950.7|950.2|948.4|947.9|2717
1668180600000|2022-11-11 15:30:00|950.8|950.3|950.1|949.6|950.8|950.3|949.6|949.1|2339
1668180900000|2022-11-11 15:35:00|950.2|949.7|949.4|948.9|950.3|949.8|948.4|947.9|1690
1668181200000|2022-11-11 15:40:00|949.5|949|949.2|948.7|949.6|949.1|948.3|947.8|2025
1668181500000|2022-11-11 15:45:00|949.1|948.6|950.4|949.9|950.4|949.9|948.8|948.3|1770
1668181800000|2022-11-11 15:50:00|950.5|950|950.3|949.8|951|950.5|950.3|949.8|2110
1668182100000|2022-11-11 15:55:00|950.2|949.7|950.1|949.6|950.3|949.8|949.5|949|1148
1668182400000|2022-11-11 16:00:00|950.2|949.7|950.6|950.1|951.2|950.7|950.1|949.6|1240
1668182700000|2022-11-11 16:05:00|950.5|950|948|947.5|950.7|950.2|947.8|947.3|1240
1668183000000|2022-11-11 16:10:00|947.9|947.4|947.7|947.2|948.3|947.8|947.4|946.9|987
1668183300000|2022-11-11 16:15:00|947.6|947.1|948.7|948.2|948.7|948.2|946.8|946.3|1001
1668183600000|2022-11-11 16:20:00|948.6|948.1|948.2|947.7|949.4|948.9|947.9|947.4|985
1668183900000|2022-11-11 16:25:00|948.1|947.6|945.4|944.9|948.2|947.7|945.4|944.9|1711
1668184200000|2022-11-11 16:30:00|945.5|945|944.5|944|945.6|945.1|944.4|943.9|1504
1668184500000|2022-11-11 16:35:00|944.4|943.9|944.1|943.6|945.1|944.6|944|943.5|817
1668184800000|2022-11-11 16:40:00|944|943.5|944.8|944.3|945.9|945.4|943.9|943.4|1491
1668185100000|2022-11-11 16:45:00|944.9|944.4|945.4|944.9|945.4|944.9|944.3|943.8|823
1668185400000|2022-11-11 16:50:00|945.5|945|945.6|945.1|946.1|945.6|945.4|944.9|666
1668185700000|2022-11-11 16:55:00|945.5|945|945.1|944.6|945.6|945.1|944.8|944.3|671
1668186000000|2022-11-11 17:00:00|944.9|944.4|945.1|944.6|945.3|944.8|944.2|943.7|474
1668186300000|2022-11-11 17:05:00|945|944.5|945.4|944.9|945.5|945|944.7|944.2|1211
1668186600000|2022-11-11 17:10:00|945.5|945|946.9|946.4|947|946.5|945.4|944.9|1624
1668186900000|2022-11-11 17:15:00|946.8|946.3|946.8|946.3|947.8|947.3|946.7|946.2|1294
1668187200000|2022-11-11 17:20:00|946.7|946.2|946.8|946.3|946.9|946.4|946.3|945.8|505
1668187500000|2022-11-11 17:25:00|946.9|946.4|947.1|946.6|947.4|946.9|946.6|946.1|607
1668187800000|2022-11-11 17:30:00|947|946.5|946.6|946.1|947.7|947.2|946|945.5|409
1668188100000|2022-11-11 17:35:00|946.4|945.9|946.4|945.9|947.3|946.8|946.4|945.9|931
1668188400000|2022-11-11 17:40:00|946.3|945.8|947.2|946.7|947.2|946.7|945.9|945.4|328
1668188700000|2022-11-11 17:45:00|947.3|946.8|947|946.5|947.4|946.9|946.9|946.4|328
1668189000000|2022-11-11 17:50:00|947.1|946.6|947.7|947.2|947.7|947.2|947.1|946.6|346
1668189300000|2022-11-11 17:55:00|947.8|947.3|947.5|947|948.1|947.6|947.5|947|262
1668189600000|2022-11-11 18:00:00|947.6|947.1|947.9|947.4|948.3|947.8|947.6|947.1|306
1668189900000|2022-11-11 18:05:00|947.8|947.3|948.2|947.7|948.4|947.9|947.7|947.2|284
1668190200000|2022-11-11 18:10:00|948.3|947.8|948.1|947.6|948.7|948.2|948.1|947.6|283
1668190500000|2022-11-11 18:15:00|948|947.5|948.8|948.3|949|948.5|948|947.5|284
1668190800000|2022-11-11 18:20:00|948.7|948.2|948.9|948.4|949|948.5|948.3|947.8|336
1668191100000|2022-11-11 18:25:00|949|948.5|949.4|948.9|949.4|948.9|948.5|948|332
1668191400000|2022-11-11 18:30:00|949.3|948.8|949.8|949.3|949.8|949.3|949.3|948.8|543
1668191700000|2022-11-11 18:35:00|949.7|949.2|948.7|948.2|949.7|949.2|948.5|948|462
1668192000000|2022-11-11 18:40:00|948.8|948.3|948.9|948.4|949.1|948.6|948.4|947.9|391
1668192300000|2022-11-11 18:45:00|948.8|948.3|949.3|948.8|949.4|948.9|948.6|948.1|557
1668192600000|2022-11-11 18:50:00|949.2|948.7|949.5|949|949.6|949.1|949.1|948.6|369
1668192900000|2022-11-11 18:55:00|949.6|949.1|949.3|948.8|949.7|949.2|949.2|948.7|293
1668193200000|2022-11-11 19:00:00|949.4|948.9|949.1|948.6|949.5|949|948.7|948.2|395
1668193500000|2022-11-11 19:05:00|949.3|948.8|948.8|948.3|949.4|948.9|948.7|948.2|403
1668193800000|2022-11-11 19:10:00|948.7|948.2|948.5|948|948.8|948.3|948.1|947.6|501
1668194100000|2022-11-11 19:15:00|948.4|947.9|948.4|947.9|948.8|948.3|948.2|947.7|524
1668194400000|2022-11-11 19:20:00|948.5|948|949.1|948.6|949.6|949.1|948.4|947.9|2626
1668194700000|2022-11-11 19:25:00|949|948.5|949.9|949.4|950|949.5|949|948.5|846
1668195000000|2022-11-11 19:30:00|950|949.5|950.2|949.7|950.5|950|949.9|949.4|826
1668195300000|2022-11-11 19:35:00|950.1|949.6|950.9|950.4|950.9|950.4|950|949.5|736
1668195600000|2022-11-11 19:40:00|951|950.5|950.9|950.4|951.1|950.6|950.5|950|350
1668195900000|2022-11-11 19:45:00|951|950.5|950.4|949.9|951|950.5|950.2|949.7|481
1668196200000|2022-11-11 19:50:00|950.5|950|950.9|950.4|951.1|950.6|950.4|949.9|253
1668196500000|2022-11-11 19:55:00|950.8|950.3|950.9|950.4|951.2|950.7|950.6|950.1|455
1668196800000|2022-11-11 20:00:00|950.8|950.3|949.6|949.1|950.8|950.3|949.4|948.9|866
1668197100000|2022-11-11 20:05:00|949.5|949|948.1|947.6|949.6|949.1|948|947.5|960
1668197400000|2022-11-11 20:10:00|948.2|947.7|947.8|947.3|948.2|947.7|947.2|946.7|566
1668197700000|2022-11-11 20:15:00|947.7|947.2|948.1|947.6|948.2|947.7|947.4|946.9|458
1668198000000|2022-11-11 20:20:00|948|947.5|948.2|947.7|948.6|948.1|948|947.5|398
1668198300000|2022-11-11 20:25:00|948.3|947.8|948.7|948.2|949|948.5|948.3|947.8|629
1668198600000|2022-11-11 20:30:00|948.8|948.3|949.3|948.8|949.4|948.9|948.7|948.2|650
1668198900000|2022-11-11 20:35:00|949.2|948.7|949.5|949|949.5|949|948.7|948.2|717
1668199200000|2022-11-11 20:40:00|949.4|948.9|949.7|949.2|949.9|949.4|949.2|948.7|1349
1668199500000|2022-11-11 20:45:00|949.6|949.1|949.6|949.1|949.9|949.4|949.3|948.8|1676
1668199800000|2022-11-11 20:50:00|949.7|949.2|949.7|949.2|950.2|949.7|949.3|948.8|2444
1668200100000|2022-11-11 20:55:00|949.6|949.1|949.4|948.9|949.7|949.2|948.8|948.3|7019
1668200400000|2022-11-11 21:00:00|949.5|948.4|948.9|947.9|949.5|948.5|948.5|947.5|1087
1668200700000|2022-11-11 21:05:00|948.7|947.7|948.9|947.9|948.9|947.9|948.6|947.6|84
1668201000000|2022-11-11 21:10:00|949|948|949.2|948.2|949.2|948.2|948.6|947.6|300
1668201300000|2022-11-11 21:15:00|948.8|947.8|949|948|949|948|948.6|947.6|94
1668201600000|2022-11-11 21:20:00|948.7|947.7|948.7|947.7|948.7|947.7|948.5|947.5|27
1668201900000|2022-11-11 21:25:00|948.6|947.6|948.4|947.4|948.6|947.6|948.1|947.1|167
1668202200000|2022-11-11 21:30:00|948.3|947.3|948.4|947.4|948.6|947.6|948.3|947.3|36
1668202500000|2022-11-11 21:35:00|948.3|947.3|948.4|947.4|948.4|947.4|948.3|947.3|3
1668202800000|2022-11-11 21:40:00|948.5|947.5|948.4|947.4|948.6|947.6|948.4|947.4|7
1668203100000|2022-11-11 21:45:00|948.6|947.6|948.5|947.5|948.6|947.6|948.5|947.5|7
1668203400000|2022-11-11 21:50:00|||||||||2
1668203700000|2022-11-11 21:55:00|948.4|947.4|948.5|946.5|948.5|947.4|947.2|946.2|81
1668204000000|2022-11-11 22:00:00|948.4|946.4|948.4|946.4|948.4|946.4|948.4|946.4|0
1668380700000|2022-11-13 23:05:00|945.7|943.7|946.1|945.1|946.6|945.6|944.9|942.9|6
1668381000000|2022-11-13 23:10:00|||||||||4
1668381600000|2022-11-13 23:20:00|946.7|945.7|946.7|945.7|946.7|945.7|946.7|945.7|1
1668382200000|2022-11-13 23:30:00|947|946|947.8|946.8|947.8|946.8|947|946|6
1668382500000|2022-11-13 23:35:00|947.5|946.5|948.8|947.8|948.8|947.8|947.5|946.5|19
1668382800000|2022-11-13 23:40:00|948.4|947.4|948.4|947.4|948.4|947.4|948.4|947.4|3
1668383100000|2022-11-13 23:45:00|948.7|947.7|950.3|949.3|950.3|949.3|948.7|947.7|16
1668383400000|2022-11-13 23:50:00|949.1|948.1|948.8|947.8|949.1|948.1|948.6|947.6|42
1668384900000|2022-11-14 00:15:00|949.4|948.4|949.7|948.7|949.8|948.8|949.4|948.4|11
1668385200000|2022-11-14 00:20:00|949.9|948.9|950|949|950.5|949.5|949.6|948.6|35
1668385500000|2022-11-14 00:25:00|949.4|948.4|949.3|948.3|949.4|948.4|949.3|948.3|4
1668385800000|2022-11-14 00:30:00|948.8|947.8|948.8|947.8|948.8|947.8|948.8|947.8|4
1668386100000|2022-11-14 00:35:00|947.7|946.7|947.6|946.6|947.7|946.7|947.2|946.2|24
1668386700000|2022-11-14 00:45:00|||||||||2
1668387000000|2022-11-14 00:50:00|947|946|946|945|947|946|946|945|9
1668387300000|2022-11-14 00:55:00|945.9|944.9|946.8|945.8|946.9|945.9|945.4|944.4|19
1668387600000|2022-11-14 01:00:00|946.7|945.7|947.9|946.9|948|947|946.7|945.7|162
1668387900000|2022-11-14 01:05:00|948.4|947.4|948.8|947.8|949.4|948.4|948.1|947.1|167
1668388200000|2022-11-14 01:10:00|948.9|947.9|950.4|949.4|951.2|950.2|948.9|947.9|59
1668388500000|2022-11-14 01:15:00|950.5|949.5|957.1|956.1|964.3|963.3|950.5|949.5|588
1668388800000|2022-11-14 01:20:00|956.9|955.9|955.7|954.7|957.5|956.5|954.9|953.9|140
1668389100000|2022-11-14 01:25:00|955.8|954.8|954.1|953.1|956.6|955.6|953.2|952.2|56
1668389400000|2022-11-14 01:30:00|954.2|953.2|953.4|952.4|954.2|953.2|950.4|949.4|122
1668389700000|2022-11-14 01:35:00|953.6|952.6|951.5|950.5|954.2|953.2|951.2|950.2|146
1668390000000|2022-11-14 01:40:00|953|952|951.1|950.1|953|952|950.6|949.6|25
1668390300000|2022-11-14 01:45:00|951.6|950.6|949.5|948.5|951.8|950.8|949.5|948.5|49
1668390600000|2022-11-14 01:50:00|948.6|947.6|947.9|946.9|949.8|948.8|947.9|946.9|79
1668390900000|2022-11-14 01:55:00|947.8|946.8|947.2|946.2|948.5|947.5|946.8|945.8|96
1668391200000|2022-11-14 02:00:00|948.1|947.1|948|947|949.1|948.1|947.7|946.7|29
1668391500000|2022-11-14 02:05:00|947.9|946.9|944.7|943.7|947.9|946.9|944.6|943.6|77
1668391800000|2022-11-14 02:10:00|945|944|946|945|946.9|945.9|945|944|44
1668392100000|2022-11-14 02:15:00|945.8|944.8|946.4|945.4|946.7|945.7|944.7|943.7|25
1668392400000|2022-11-14 02:20:00|945.9|944.9|946.1|945.1|946.9|945.9|945.5|944.5|38
1668392700000|2022-11-14 02:25:00|946.2|945.2|945.2|944.2|946.2|945.2|944.9|943.9|41
1668393000000|2022-11-14 02:30:00|946|945|948.4|947.4|948.4|947.4|946|945|43
1668393300000|2022-11-14 02:35:00|947.7|946.7|948.3|947.3|948.7|947.7|947.5|946.5|35
1668393600000|2022-11-14 02:40:00|947.9|946.9|947.2|946.2|947.9|946.9|947|946|9
1668393900000|2022-11-14 02:45:00|946.7|945.7|948.2|947.2|948.5|947.5|946.7|945.7|17
1668394200000|2022-11-14 02:50:00|948.1|947.1|949.5|948.5|949.6|948.6|947.7|946.7|58
1668394500000|2022-11-14 02:55:00|949.6|948.6|951.4|950.4|951.8|950.8|949.6|948.6|73
1668394800000|2022-11-14 03:00:00|951.9|950.9|952|951|953.2|952.2|951.5|950.5|72
1668395100000|2022-11-14 03:05:00|951.8|950.8|951|950|952.1|951.1|950.7|949.7|42
1668395400000|2022-11-14 03:10:00|951.1|950.1|953.1|952.1|953.1|952.1|950.5|949.5|57
1668395700000|2022-11-14 03:15:00|953.9|952.9|952.3|951.3|954.1|953.1|952.3|951.3|23
1668396000000|2022-11-14 03:20:00|951.9|950.9|953.5|952.5|953.6|952.6|951.9|950.9|31
1668396300000|2022-11-14 03:25:00|953.7|952.7|953.6|952.6|953.8|952.8|953.2|952.2|24
1668396600000|2022-11-14 03:30:00|953.7|952.7|953.2|952.2|954.2|953.2|953|952|86
1668396900000|2022-11-14 03:35:00|953.1|952.1|954.1|953.1|954.3|953.3|953.1|952.1|19
1668397200000|2022-11-14 03:40:00|954|953|953.6|952.6|954.4|953.4|953.6|952.6|62
1668397500000|2022-11-14 03:45:00|953.4|952.4|953|952|953.4|952.4|952.7|951.7|44
1668397800000|2022-11-14 03:50:00|952.8|951.8|952.1|951.1|953.3|952.3|951.9|950.9|71
1668398100000|2022-11-14 03:55:00|952.3|951.3|951.9|950.9|952.3|951.3|951.9|950.9|13
1668398400000|2022-11-14 04:00:00|952.8|951.8|952.1|951.1|952.8|951.8|951.9|950.9|31
1668398700000|2022-11-14 04:05:00|951.9|950.9|951.5|950.5|951.9|950.9|951.2|950.2|24
1668399000000|2022-11-14 04:10:00|951.8|950.8|951|950|951.9|950.9|951|950|32
1668399300000|2022-11-14 04:15:00|950.4|949.4|949.3|948.3|950.4|949.4|949.2|948.2|41
1668399600000|2022-11-14 04:20:00|949.2|948.2|949.2|948.2|949.2|948.2|948.9|947.9|17
1668399900000|2022-11-14 04:25:00|949.3|948.3|949|948|949.3|948.3|948.8|947.8|32
1668400200000|2022-11-14 04:30:00|949.1|948.1|948.6|947.6|949.4|948.4|948.6|947.6|12
1668400500000|2022-11-14 04:35:00|948.5|947.5|949.4|948.4|949.4|948.4|948.5|947.5|20
1668400800000|2022-11-14 04:40:00|949.5|948.5|949.5|948.5|949.6|948.6|948.9|947.9|69
1668401100000|2022-11-14 04:45:00|949.4|948.4|949.2|948.2|949.6|948.6|948.9|947.9|32
1668401400000|2022-11-14 04:50:00|949.3|948.3|949.3|948.3|949.5|948.5|949.2|948.2|23
1668401700000|2022-11-14 04:55:00|949.4|948.4|948.7|947.7|949.5|948.5|948.5|947.5|105
1668402000000|2022-11-14 05:00:00|948.3|947.3|948|947|949.4|948.4|948|947|162
1668402300000|2022-11-14 05:05:00|948.1|947.1|947.2|946.2|948.1|947.1|947.2|946.2|2
1668402600000|2022-11-14 05:10:00|947.1|946.1|947|946|947.3|946.3|946.9|945.9|47
1668402900000|2022-11-14 05:15:00|948|947|947.7|946.7|948|947|947.7|946.7|4
1668403200000|2022-11-14 05:20:00|947.5|946.5|946.6|945.6|947.5|946.5|946.1|945.1|13
1668403500000|2022-11-14 05:25:00|946|945|945.4|944.4|946.3|945.3|944.9|943.9|59
1668403800000|2022-11-14 05:30:00|945.3|944.3|945|944|945.9|944.9|944.7|943.7|77
1668404100000|2022-11-14 05:35:00|944.5|943.5|943.3|942.3|944.6|943.6|943.3|942.3|68
1668404400000|2022-11-14 05:40:00|943.1|942.1|943.5|942.5|943.8|942.8|942.7|941.7|42
1668404700000|2022-11-14 05:45:00|943.7|942.7|943.1|942.1|944|943|943.1|942.1|14
1668405000000|2022-11-14 05:50:00|943.2|942.2|942.3|941.3|943.6|942.6|942.3|941.3|48
1668405300000|2022-11-14 05:55:00|942.4|941.4|942.5|941.5|943.4|942.4|942|941|50
1668405600000|2022-11-14 06:00:00|942.3|941.3|942.5|941.5|943|942|941.8|940.8|71
1668405900000|2022-11-14 06:05:00|942.3|941.3|943.5|942.5|943.6|942.6|942.3|941.3|65
1668406200000|2022-11-14 06:10:00|943.6|942.6|943.3|942.3|943.9|942.9|942.8|941.8|76
1668406500000|2022-11-14 06:15:00|943.5|942.5|942.9|941.9|943.9|942.9|942.9|941.9|68
1668406800000|2022-11-14 06:20:00|943.4|942.4|942.3|941.3|943.4|942.4|942.1|941.1|96
1668407100000|2022-11-14 06:25:00|942.4|941.4|942.7|941.7|942.8|941.8|942.4|941.4|48
1668407400000|2022-11-14 06:30:00|942.8|941.8|942.4|941.4|943.1|942.1|942.4|941.4|24
1668407700000|2022-11-14 06:35:00|942.3|941.3|941.8|940.8|942.6|941.6|941.8|940.8|23
1668408000000|2022-11-14 06:40:00|941.6|940.6|942.7|941.7|942.7|941.7|941.5|940.5|51
1668408300000|2022-11-14 06:45:00|943|942|942.5|941.5|943|942|942.5|941.5|18
1668408600000|2022-11-14 06:50:00|942.8|941.8|943.6|942.6|943.9|942.9|942.7|941.7|206
1668408900000|2022-11-14 06:55:00|943.7|942.7|945|944|945|944|943.7|942.7|66
1668409200000|2022-11-14 07:00:00|944.9|943.9|944.8|943.8|945|944|944|943|92
1668409500000|2022-11-14 07:05:00|945|944|945.1|944.1|945.2|944.2|944.8|943.8|9
1668409800000|2022-11-14 07:10:00|944.7|943.7|944.8|943.8|944.8|943.8|944.5|943.5|25
1668410100000|2022-11-14 07:15:00|944.9|943.9|944.8|943.8|944.9|943.9|944.4|943.4|99
1668410400000|2022-11-14 07:20:00|944.7|943.7|945.5|944.5|945.9|944.9|944.7|943.7|77
1668410700000|2022-11-14 07:25:00|945.6|944.6|945|944|945.6|944.6|944.6|943.6|38
1668411000000|2022-11-14 07:30:00|945.1|944.1|945.1|944.1|945.3|944.3|944.5|943.5|104
1668411300000|2022-11-14 07:35:00|945.2|944.2|944.8|943.8|945.4|944.4|944.8|943.8|126
1668411600000|2022-11-14 07:40:00|944.9|943.9|944.2|943.2|945.1|944.1|944.1|943.1|464
1668411900000|2022-11-14 07:45:00|944.4|943.4|943.9|942.9|944.7|943.7|943.7|942.7|75
1668412200000|2022-11-14 07:50:00|944|943|943.5|942.5|944.1|943.1|943|942|258
1668412500000|2022-11-14 07:55:00|943.3|942.3|944.2|943.2|944.2|943.2|942.7|941.7|464
1668412800000|2022-11-14 08:00:00|944.1|943.1|945|944|945.3|944.3|943.9|942.9|777
1668413100000|2022-11-14 08:05:00|945.1|944.1|944.8|943.8|945.1|944.1|944|943|922
1668413400000|2022-11-14 08:10:00|944.7|943.7|945.9|944.9|946.4|945.4|944.5|943.5|628
1668413700000|2022-11-14 08:15:00|945.8|944.8|946.4|945.4|946.6|945.6|945.5|944.5|300
1668414000000|2022-11-14 08:20:00|946.5|945.5|945.5|944.5|946.8|945.8|945.5|944.5|473
1668414300000|2022-11-14 08:25:00|945.6|944.6|944.9|943.9|945.9|944.9|944.9|943.9|194
1668414600000|2022-11-14 08:30:00|945|944|944.4|943.4|945.3|944.3|944.3|943.3|198
1668414900000|2022-11-14 08:35:00|944.5|943.5|944.5|943.5|944.7|943.7|944|943|52
1668415200000|2022-11-14 08:40:00|944.7|943.7|945.5|944.5|945.7|944.7|944.7|943.7|237
1668415500000|2022-11-14 08:45:00|945.6|944.6|945.6|944.6|945.9|944.9|945.4|944.4|106
1668415800000|2022-11-14 08:50:00|945.5|944.5|945.8|944.8|946.1|945.1|945.2|944.2|185
1668416100000|2022-11-14 08:55:00|945.9|944.9|946.2|945.2|946.6|945.6|945.7|944.7|732
1668416400000|2022-11-14 09:00:00|946.1|945.1|944.6|943.6|946.1|945.1|944.6|943.6|1107
1668416700000|2022-11-14 09:05:00|944.5|943.5|943.5|942.5|944.8|943.8|943.4|942.4|421
1668417000000|2022-11-14 09:10:00|943.6|942.6|944|943|944.2|943.2|943.5|942.5|279
1668417300000|2022-11-14 09:15:00|944.1|943.1|943.4|942.4|944.4|943.4|943.1|942.1|712
1668417600000|2022-11-14 09:20:00|943.3|942.3|943.3|942.3|943.4|942.4|943|942|258
1668417900000|2022-11-14 09:25:00|943.1|942.1|943.2|942.2|943.5|942.5|942.6|941.6|372
1668418200000|2022-11-14 09:30:00|943.4|942.4|942.9|941.9|943.6|942.6|942.8|941.8|280
1668418500000|2022-11-14 09:35:00|943|942|943.3|942.3|943.7|942.7|942.9|941.9|252
1668418800000|2022-11-14 09:40:00|943.2|942.2|943.9|942.9|943.9|942.9|943.1|942.1|291
1668419100000|2022-11-14 09:45:00|943.7|942.7|943.1|942.1|943.9|942.9|943|942|220
1668419400000|2022-11-14 09:50:00|943.2|942.2|943.4|942.4|943.4|942.4|942.6|941.6|423
1668419700000|2022-11-14 09:55:00|943.3|942.3|941.8|940.8|943.4|942.4|941.8|940.8|311
1668420000000|2022-11-14 10:00:00|941.9|940.9|941.8|940.8|942.7|941.7|941.7|940.7|351
1668420300000|2022-11-14 10:05:00|941.9|940.9|941.9|940.9|942.2|941.2|941.5|940.5|453
1668420600000|2022-11-14 10:10:00|941.8|940.8|941.6|940.6|942.2|941.2|941.6|940.6|377
1668420900000|2022-11-14 10:15:00|941.5|940.5|941.5|940.5|941.8|940.8|941.2|940.2|330
1668421200000|2022-11-14 10:20:00|941.3|940.3|941.7|940.7|942|941|941.2|940.2|322
1668421500000|2022-11-14 10:25:00|941.6|940.6|942.2|941.2|942.2|941.2|941.6|940.6|165
1668421800000|2022-11-14 10:30:00|942.1|941.1|941.2|940.2|942.3|941.3|941.2|940.2|229
1668422100000|2022-11-14 10:35:00|941.1|940.1|941.1|940.1|941.7|940.7|941.1|940.1|91
1668422400000|2022-11-14 10:40:00|941|940|940.8|939.8|941.6|940.6|940.8|939.8|129
1668422700000|2022-11-14 10:45:00|940.7|939.7|940.8|939.8|941|940|940.3|939.3|147
1668423000000|2022-11-14 10:50:00|940.7|939.7|940.9|939.9|941.4|940.4|940.7|939.7|162
1668423300000|2022-11-14 10:55:00|941.1|940.1|941.6|940.6|941.8|940.8|941|940|142
1668423600000|2022-11-14 11:00:00|941.5|940.5|941.3|940.3|941.6|940.6|941.2|940.2|88
1668423900000|2022-11-14 11:05:00|941.2|940.2|940.7|939.7|941.3|940.3|940.5|939.5|81
1668424200000|2022-11-14 11:10:00|940.8|939.8|940.6|939.6|940.9|939.9|940.6|939.6|91
1668424500000|2022-11-14 11:15:00|940.5|939.5|941.3|940.3|941.5|940.5|940.5|939.5|133
1668424800000|2022-11-14 11:20:00|941.4|940.4|940.8|939.8|941.5|940.5|940.8|939.8|100
1668425100000|2022-11-14 11:25:00|940.7|939.7|941.3|940.3|941.3|940.3|940.7|939.7|190
1668425400000|2022-11-14 11:30:00|941.2|940.2|941.7|940.7|941.8|940.8|941.2|940.2|226
1668425700000|2022-11-14 11:35:00|941.6|940.6|941.6|940.6|941.9|940.9|941.5|940.5|241
1668426000000|2022-11-14 11:40:00|941.5|940.5|941.9|940.9|942.2|941.2|941.5|940.5|658
1668426300000|2022-11-14 11:45:00|941.8|940.8|942|941|942.2|941.2|941.5|940.5|560
1668426600000|2022-11-14 11:50:00|941.9|940.9|942|941|942.4|941.4|941.8|940.8|248
1668426900000|2022-11-14 11:55:00|942.1|941.1|942.5|941.5|942.6|941.6|942|941|359
1668427200000|2022-11-14 12:00:00|942.4|941.4|942.4|941.4|942.6|941.6|941.9|940.9|494
1668427500000|2022-11-14 12:05:00|942.3|941.3|942.9|941.9|943|942|942.3|941.3|199
1668427800000|2022-11-14 12:10:00|942.7|941.7|943.5|942.5|943.5|942.5|942.6|941.6|175
1668428100000|2022-11-14 12:15:00|943.4|942.4|943.9|942.9|943.9|942.9|943.3|942.3|150
1668428400000|2022-11-14 12:20:00|943.8|942.8|944.6|943.6|944.7|943.7|943.7|942.7|266
1668428700000|2022-11-14 12:25:00|944.7|943.7|946.2|945.2|946.3|945.3|944.7|943.7|548
1668429000000|2022-11-14 12:30:00|946.1|945.1|946.6|945.6|946.7|945.7|946|945|239
1668429300000|2022-11-14 12:35:00|946.4|945.4|945.6|944.6|946.8|945.8|945.2|944.2|173
1668429600000|2022-11-14 12:40:00|945.5|944.5|946.4|945.4|946.8|945.8|945.5|944.5|174
1668429900000|2022-11-14 12:45:00|946.5|945.5|946.7|945.7|946.7|945.7|945.9|944.9|148
1668430200000|2022-11-14 12:50:00|946.5|945.5|946.7|945.7|947|946|946.5|945.5|40
1668430500000|2022-11-14 12:55:00|946.6|945.6|948.7|947.7|948.9|947.9|946.5|945.5|172
1668430800000|2022-11-14 13:00:00|948.8|947.8|947.9|946.9|948.9|947.9|947.4|946.4|242
1668431100000|2022-11-14 13:05:00|948|947|948.2|947.2|948.4|947.4|947.7|946.7|197
1668431400000|2022-11-14 13:10:00|948.1|947.1|948.3|947.3|948.3|947.3|947.5|946.5|161
1668431700000|2022-11-14 13:15:00|948.2|947.2|948.7|947.7|948.9|947.9|948|947|481
1668432000000|2022-11-14 13:20:00|948.8|947.8|948.4|947.4|949|948|948.1|947.1|182
1668432300000|2022-11-14 13:25:00|948.5|947.5|947.8|946.8|948.5|947.5|947.4|946.4|95
1668432600000|2022-11-14 13:30:00|947.9|946.9|948.2|947.2|948.3|947.3|947.1|946.1|185
1668432900000|2022-11-14 13:35:00|948.1|947.1|947.9|946.9|948.3|947.3|947.7|946.7|100
1668433200000|2022-11-14 13:40:00|947.7|946.7|947.6|946.6|948|947|947.3|946.3|283
1668433500000|2022-11-14 13:45:00|947.5|946.5|946.7|945.7|947.7|946.7|946.7|945.7|242
1668433800000|2022-11-14 13:50:00|946.8|945.8|947|946|947.2|946.2|946.1|945.1|244
1668434100000|2022-11-14 13:55:00|946.8|945.8|947|946|947.1|946.1|946.2|945.2|384
1668434400000|2022-11-14 14:00:00|946.9|945.9|948|947|948.1|947.1|946.8|945.8|474
1668434700000|2022-11-14 14:05:00|947.9|946.9|947.4|946.4|947.9|946.9|947.1|946.1|101
1668435000000|2022-11-14 14:10:00|947.2|946.2|946.5|945.5|947.4|946.4|946.3|945.3|137
1668435300000|2022-11-14 14:15:00|946.4|945.4|945.8|944.8|946.5|945.5|945.7|944.7|247
1668435600000|2022-11-14 14:20:00|945.7|944.7|945.6|944.6|945.7|944.7|945.2|944.2|238
1668435900000|2022-11-14 14:25:00|945.7|944.7|945.1|944.1|945.8|944.8|944.8|943.8|488
1668436200000|2022-11-14 14:30:00|944.9|944.4|943.6|943.1|947.5|947|943.5|943|5238
1668436500000|2022-11-14 14:35:00|943.5|943|943.7|943.2|944.2|943.7|942.7|942.2|2281
1668436800000|2022-11-14 14:40:00|943.8|943.3|941.9|941.4|944.2|943.7|941.8|941.3|2404
1668437100000|2022-11-14 14:45:00|941.8|941.3|941.9|941.4|942.1|941.6|940.6|940.1|1393
1668437400000|2022-11-14 14:50:00|942|941.5|942.6|942.1|942.9|942.4|941.5|941|2284
1668437700000|2022-11-14 14:55:00|942.7|942.2|944|943.5|944.3|943.8|942.6|942.1|2653
1668438000000|2022-11-14 15:00:00|944.2|943.7|945.3|944.8|946|945.5|944.1|943.6|2777
1668438300000|2022-11-14 15:05:00|945.4|944.9|945.9|945.4|946.1|945.6|944.7|944.2|1943
1668438600000|2022-11-14 15:10:00|946|945.5|946.5|946|946.8|946.3|945.7|945.2|1432
1668438900000|2022-11-14 15:15:00|946.6|946.1|946.7|946.2|947.8|947.3|946.5|946|1689
1668439200000|2022-11-14 15:20:00|946.8|946.3|947.1|946.6|947.9|947.4|946.6|946.1|1490
1668439500000|2022-11-14 15:25:00|947|946.5|947|946.5|947.1|946.6|946.3|945.8|1517
1668439800000|2022-11-14 15:30:00|946.9|946.4|947.1|946.6|947.6|947.1|946.2|945.7|969
1668440100000|2022-11-14 15:35:00|947.2|946.7|947.1|946.6|947.2|946.7|946.4|945.9|1072
1668440400000|2022-11-14 15:40:00|947.2|946.7|947.1|946.6|948.1|947.6|946.9|946.4|937
1668440700000|2022-11-14 15:45:00|947.2|946.7|947|946.5|947.4|946.9|946.7|946.2|892
1668441000000|2022-11-14 15:50:00|946.9|946.4|947.1|946.6|947.4|946.9|946.5|946|841
1668441300000|2022-11-14 15:55:00|947|946.5|947.6|947.1|947.8|947.3|947|946.5|1065
1668441600000|2022-11-14 16:00:00|947.5|947|947.5|947|947.9|947.4|947|946.5|1449
1668441900000|2022-11-14 16:05:00|947.6|947.1|947.5|947|947.9|947.4|947.2|946.7|895
1668442200000|2022-11-14 16:10:00|947.6|947.1|946.4|945.9|947.6|947.1|946|945.5|2130
1668442500000|2022-11-14 16:15:00|946.2|945.7|945.2|944.7|946.4|945.9|944.7|944.2|860
1668442800000|2022-11-14 16:20:00|945.3|944.8|945.9|945.4|946.4|945.9|945.2|944.7|829
1668443100000|2022-11-14 16:25:00|946|945.5|946.8|946.3|946.8|946.3|945.9|945.4|805
1668443400000|2022-11-14 16:30:00|946.7|946.2|948.8|948.3|948.8|948.3|946.5|946|2053
1668443700000|2022-11-14 16:35:00|948.9|948.4|948.1|947.6|949.4|948.9|948.1|947.6|758
1668444000000|2022-11-14 16:40:00|948.2|947.7|947.4|946.9|948.5|948|947.2|946.7|759
1668444300000|2022-11-14 16:45:00|947.5|947|947.4|946.9|948.1|947.6|947.3|946.8|578
1668444600000|2022-11-14 16:50:00|947.3|946.8|946.4|945.9|947.6|947.1|946.2|945.7|478
1668444900000|2022-11-14 16:55:00|946.5|946|946.2|945.7|946.8|946.3|946|945.5|1086
1668445200000|2022-11-14 17:00:00|946.3|945.8|947.4|946.9|947.8|947.3|946.1|945.6|463
1668445500000|2022-11-14 17:05:00|947.2|946.7|947.3|946.8|947.7|947.2|947.1|946.6|467
1668445800000|2022-11-14 17:10:00|947.2|946.7|946.6|946.1|947.3|946.8|946.3|945.8|693
1668446100000|2022-11-14 17:15:00|946.7|946.2|946.5|946|946.9|946.4|946.4|945.9|543
1668446400000|2022-11-14 17:20:00|946.4|945.9|946.4|945.9|946.4|945.9|945.2|944.7|624
1668446700000|2022-11-14 17:25:00|946.6|946.1|947.2|946.7|947.3|946.8|946.5|946|387
1668447000000|2022-11-14 17:30:00|947.3|946.8|947.9|947.4|948|947.5|947.1|946.6|513
1668447300000|2022-11-14 17:35:00|947.8|947.3|948.5|948|948.5|948|947.8|947.3|519
1668447600000|2022-11-14 17:40:00|948.4|947.9|947.9|947.4|948.4|947.9|947.8|947.3|1235
1668447900000|2022-11-14 17:45:00|948|947.5|948.2|947.7|948.4|947.9|947.8|947.3|606
1668448200000|2022-11-14 17:50:00|948.1|947.6|947.9|947.4|948.2|947.7|947.9|947.4|749
1668448500000|2022-11-14 17:55:00|947.8|947.3|947.8|947.3|948|947.5|947.4|946.9|720
1668448800000|2022-11-14 18:00:00|947.7|947.2|948|947.5|948.1|947.6|947.5|947|451
1668449100000|2022-11-14 18:05:00|947.9|947.4|947.8|947.3|948.1|947.6|947.6|947.1|411
1668449400000|2022-11-14 18:10:00|947.9|947.4|948.4|947.9|948.4|947.9|947.8|947.3|652
1668449700000|2022-11-14 18:15:00|948.3|947.8|948.8|948.3|948.9|948.4|948.2|947.7|646
1668450000000|2022-11-14 18:20:00|948.9|948.4|949.2|948.7|949.3|948.8|948.9|948.4|601
1668450300000|2022-11-14 18:25:00|949.3|948.8|949.8|949.3|949.9|949.4|949.2|948.7|497
1668450600000|2022-11-14 18:30:00|949.7|949.2|949.6|949.1|949.8|949.3|949.5|949|576
1668450900000|2022-11-14 18:35:00|949.7|949.2|949.7|949.2|950.1|949.6|949.5|949|729
1668451200000|2022-11-14 18:40:00|949.6|949.1|949.7|949.2|949.7|949.2|949.5|949|208
1668451500000|2022-11-14 18:45:00|949.6|949.1|949.8|949.3|949.8|949.3|949.5|949|327
1668451800000|2022-11-14 18:50:00|949.7|949.2|950.1|949.6|950.3|949.8|949.7|949.2|168
1668452100000|2022-11-14 18:55:00|950.2|949.7|950.1|949.6|950.2|949.7|949.9|949.4|201
1668452400000|2022-11-14 19:00:00|950.2|949.7|950.1|949.6|950.5|950|950|949.5|495
1668452700000|2022-11-14 19:05:00|950|949.5|949.5|949|950.1|949.6|949.5|949|442
1668453000000|2022-11-14 19:10:00|949.6|949.1|949.6|949.1|949.6|949.1|949.3|948.8|280
1668453300000|2022-11-14 19:15:00|949.7|949.2|949.5|949|949.7|949.2|949|948.5|335
1668453600000|2022-11-14 19:20:00|949.6|949.1|949.7|949.2|949.8|949.3|949.2|948.7|318
1668453900000|2022-11-14 19:25:00|949.6|949.1|949.9|949.4|949.9|949.4|949.5|949|348
1668454200000|2022-11-14 19:30:00|949.8|949.3|949.5|949|950.1|949.6|949.5|949|503
1668454500000|2022-11-14 19:35:00|949.6|949.1|950.3|949.8|950.8|950.3|949.6|949.1|1024
1668454800000|2022-11-14 19:40:00|950.2|949.7|949.9|949.4|950.3|949.8|949.5|949|228
1668455100000|2022-11-14 19:45:00|949.8|949.3|949.6|949.1|949.9|949.4|949.3|948.8|367
1668455400000|2022-11-14 19:50:00|949.5|949|949.9|949.4|950.3|949.8|949.5|949|680
1668455700000|2022-11-14 19:55:00|950|949.5|950|949.5|950.1|949.6|949.8|949.3|488
1668456000000|2022-11-14 20:00:00|950.1|949.6|950.2|949.7|950.6|950.1|950|949.5|697
1668456300000|2022-11-14 20:05:00|950.3|949.8|949.3|948.8|950.5|950|949.3|948.8|563
1668456600000|2022-11-14 20:10:00|949.2|948.7|947.8|947.3|949.5|949|947.6|947.1|748
1668456900000|2022-11-14 20:15:00|947.7|947.2|948.2|947.7|948.2|947.7|947.5|947|545
1668457200000|2022-11-14 20:20:00|948.3|947.8|948.7|948.2|948.7|948.2|948.1|947.6|338
1668457500000|2022-11-14 20:25:00|948.6|948.1|948.3|947.8|948.8|948.3|948.3|947.8|338
1668457800000|2022-11-14 20:30:00|948.2|947.7|947.9|947.4|948.6|948.1|947.8|947.3|875
1668458100000|2022-11-14 20:35:00|947.8|947.3|948.1|947.6|948.2|947.7|947.6|947.1|482
1668458400000|2022-11-14 20:40:00|948|947.5|947.2|946.7|948.1|947.6|947.2|946.7|553
1668458700000|2022-11-14 20:45:00|947.3|946.8|946.3|945.8|947.4|946.9|946.3|945.8|1157
1668459000000|2022-11-14 20:50:00|946.4|945.9|945.2|944.7|946.7|946.2|945.2|944.7|924
1668459300000|2022-11-14 20:55:00|945.1|944.6|944.3|943.8|945.1|944.6|943.9|943.4|10163
1668459600000|2022-11-14 21:00:00|944.4|943.4|945.2|944.2|945.4|944.4|944.3|943.3|1408
1668459900000|2022-11-14 21:05:00|945.3|944.3|945.9|944.9|946.1|945.1|945.3|944.3|677
1668460200000|2022-11-14 21:10:00|945.7|944.7|946.2|945.2|946.2|945.2|945.7|944.7|377
1668460500000|2022-11-14 21:15:00|945.7|944.7|945.5|944.5|945.8|944.8|945.5|944.5|12
1668460800000|2022-11-14 21:20:00|945.4|944.4|945.7|944.7|946|945|945.3|944.3|127
1668461100000|2022-11-14 21:25:00|945.6|944.6|945.8|944.8|946|945|945.6|944.6|107
1668461400000|2022-11-14 21:30:00|945.6|944.6|945.6|944.6|945.6|944.6|945.6|944.6|7
1668461700000|2022-11-14 21:35:00|945.4|944.4|945.3|944.3|945.4|944.4|945.3|944.3|17
1668462000000|2022-11-14 21:40:00|945.4|944.4|945.1|944.1|945.4|944.4|945.1|944.1|13
1668462300000|2022-11-14 21:45:00|945.2|944.2|945|944|945.3|944.3|945|944|19
1668462600000|2022-11-14 21:50:00|944.8|943.8|945.1|944.1|945.5|944.5|944.8|943.8|8
1668462900000|2022-11-14 21:55:00|945.4|944.4|945.9|944.9|946.2|945.2|945.1|944.1|60
1668463200000|2022-11-14 22:00:00|944.5|943.5|942.1|941.1|944.5|943.5|942.1|941.1|14
1668466800000|2022-11-14 23:00:00|946.6|944.6|946.5|944.5|947|945|946.4|944.4|0
1668467100000|2022-11-14 23:05:00|946.6|944.6|946.7|944.7|946.9|944.9|946.5|944.5|0
1668467400000|2022-11-14 23:10:00|946.8|944.8|946.8|944.8|946.9|944.9|946.7|944.7|0
1668467700000|2022-11-14 23:15:00|946.9|944.9|946.8|944.8|947|945|946.8|944.8|0
1668468000000|2022-11-14 23:20:00|946.9|944.9|947|945|947|945|946.8|944.8|0
1668468300000|2022-11-14 23:25:00|946.9|944.9|946.9|944.9|946.9|944.9|946.7|944.7|0
1668468600000|2022-11-14 23:30:00|947|945|947.1|945.1|947.1|945.1|946.8|944.8|0
1668468900000|2022-11-14 23:35:00|947|945|947.2|945.2|947.2|945.2|947|945|0
1668469200000|2022-11-14 23:40:00|947.1|945.1|947.2|945.2|947.4|945.4|947.1|945.1|0
1668469500000|2022-11-14 23:45:00|947.1|945.1|946.6|944.6|947.2|945.2|946.5|944.5|0
1668469800000|2022-11-14 23:50:00|946.7|944.7|946.5|944.5|946.8|944.8|946.4|944.4|0
1668470100000|2022-11-14 23:55:00|946.4|944.4|946.3|944.3|946.5|944.5|946.3|944.3|0
1668470400000|2022-11-15 00:00:00|946.4|944.4|946.9|944.9|946.9|944.9|946.1|944.1|0
1668470700000|2022-11-15 00:05:00|946.8|944.8|946.4|944.4|946.8|944.8|946.4|944.4|0
1668471000000|2022-11-15 00:10:00|946.5|944.5|946.5|944.5|946.8|944.8|946.3|944.3|0
1668471300000|2022-11-15 00:15:00|946.4|944.4|946.3|944.3|946.6|944.6|946.1|944.1|0
1668471600000|2022-11-15 00:20:00|946.2|944.2|946.6|944.6|946.7|944.7|946.2|944.2|0
1668471900000|2022-11-15 00:25:00|946.7|944.7|946.3|944.3|946.7|944.7|946.2|944.2|0
1668472200000|2022-11-15 00:30:00|946.2|944.2|946.5|944.5|946.7|944.7|946.2|944.2|0
1668472500000|2022-11-15 00:35:00|946.6|944.6|946.5|944.5|946.6|944.6|946.2|944.2|0
1668472800000|2022-11-15 00:40:00|946.6|944.6|946.4|944.4|946.7|944.7|946.3|944.3|0
1668473100000|2022-11-15 00:45:00|946.3|944.3|946.1|944.1|946.5|944.5|945.9|943.9|0
1668473400000|2022-11-15 00:50:00|946.2|944.2|946.2|944.2|946.5|944.5|946.1|944.1|0
1668473700000|2022-11-15 00:55:00|946.3|944.3|945.9|943.9|946.4|944.4|945.7|943.7|0
1668474000000|2022-11-15 01:00:00|946.6|945.6|946.5|945.5|947.3|946.3|945.8|944.8|43
1668474300000|2022-11-15 01:05:00|946.7|945.7|946.5|945.5|946.7|945.7|945.8|944.8|9
1668474600000|2022-11-15 01:10:00|947|946|947.9|946.9|947.9|946.9|947|946|5
1668474900000|2022-11-15 01:15:00|947.4|946.4|947.8|946.8|947.9|946.9|946.4|945.4|25
1668475200000|2022-11-15 01:20:00|948|947|947.3|946.3|948|947|947.1|946.1|39
1668475500000|2022-11-15 01:25:00|947.9|946.9|948.4|947.4|948.4|947.4|947.9|946.9|4
1668475800000|2022-11-15 01:30:00|948|947|946.1|945.1|948.1|947.1|945|944|62
1668476100000|2022-11-15 01:35:00|945.1|944.1|948.5|947.5|948.5|947.5|944.9|943.9|56
1668476400000|2022-11-15 01:40:00|948.2|947.2|948.3|947.3|948.5|947.5|947.2|946.2|46
1668476700000|2022-11-15 01:45:00|949|948|950.9|949.9|950.9|949.9|948.9|947.9|19
1668477000000|2022-11-15 01:50:00|950.7|949.7|951.8|950.8|951.8|950.8|950.5|949.5|23
1668477300000|2022-11-15 01:55:00|952.7|951.7|952.6|951.6|953.6|952.6|951.9|950.9|71
1668477600000|2022-11-15 02:00:00|952.7|951.7|954.6|953.6|954.6|953.6|951.7|950.7|32
1668477900000|2022-11-15 02:05:00|955|954|954.1|953.1|955.2|954.2|953.9|952.9|69
1668478200000|2022-11-15 02:10:00|954|953|956.5|955.5|956.6|955.6|953.9|952.9|57
1668478500000|2022-11-15 02:15:00|956.8|955.8|959.7|958.7|959.7|958.7|956.4|955.4|128
1668478800000|2022-11-15 02:20:00|959.8|958.8|960.2|959.2|960.3|959.3|957.9|956.9|282
1668479100000|2022-11-15 02:25:00|960.6|959.6|961|960|961.1|960.1|960|959|155
1668479400000|2022-11-15 02:30:00|960.9|959.9|960.2|959.2|961.4|960.4|959.7|958.7|54
1668479700000|2022-11-15 02:35:00|960.5|959.5|961|960|961.1|960.1|960.4|959.4|82
1668480000000|2022-11-15 02:40:00|960.9|959.9|961.2|960.2|962.1|961.1|960.9|959.9|132
1668480300000|2022-11-15 02:45:00|961.3|960.3|959.5|958.5|961.4|960.4|959.4|958.4|78
1668480600000|2022-11-15 02:50:00|959.2|958.2|960.2|959.2|960.2|959.2|958.8|957.8|84
1668480900000|2022-11-15 02:55:00|959.7|958.7|959.7|958.7|959.7|958.7|959.2|958.2|10
1668481200000|2022-11-15 03:00:00|960.5|959.5|960.2|959.2|960.5|959.5|959.3|958.3|16
1668481500000|2022-11-15 03:05:00|959.7|958.7|961.4|960.4|961.6|960.6|959.6|958.6|57
1668481800000|2022-11-15 03:10:00|961.2|960.2|959.6|958.6|961.2|960.2|959.6|958.6|26
1668482100000|2022-11-15 03:15:00|959.9|958.9|960|959|960.1|959.1|959.9|958.9|3
1668482400000|2022-11-15 03:20:00|960.1|959.1|960.5|959.5|960.5|959.5|960.1|959.1|48
1668482700000|2022-11-15 03:25:00|961.3|960.3|962.2|961.2|962.5|961.5|961.3|960.3|28
1668483000000|2022-11-15 03:30:00|962.1|961.1|962.4|961.4|962.4|961.4|961.8|960.8|10
1668483300000|2022-11-15 03:35:00|962.5|961.5|963.2|962.2|963.2|962.2|962.5|961.5|44
1668483600000|2022-11-15 03:40:00|963.3|962.3|963.3|962.3|963.9|962.9|963.2|962.2|28
1668483900000|2022-11-15 03:45:00|963.1|962.1|964.2|963.2|964.5|963.5|963.1|962.1|10
1668484200000|2022-11-15 03:50:00|963.4|962.4|963.8|962.8|963.8|962.8|963.4|962.4|5
1668484500000|2022-11-15 03:55:00|963.7|962.7|963.7|962.7|963.9|962.9|963.5|962.5|18
1668484800000|2022-11-15 04:00:00|963.9|962.9|963.4|962.4|963.9|962.9|963.4|962.4|12
1668485100000|2022-11-15 04:05:00|963.5|962.5|963.5|962.5|963.5|962.5|963.4|962.4|5
1668485400000|2022-11-15 04:10:00|963.6|962.6|963|962|963.6|962.6|963|962|15
1668485700000|2022-11-15 04:15:00|962.9|961.9|962.8|961.8|963.1|962.1|962.8|961.8|5
1668486000000|2022-11-15 04:20:00|962.6|961.6|962.6|961.6|962.6|961.6|962.5|961.5|4
1668486300000|2022-11-15 04:25:00|962.7|961.7|962.7|961.7|962.8|961.8|962.3|961.3|21
1668486600000|2022-11-15 04:30:00|||||||||2
1668486900000|2022-11-15 04:35:00|962.6|961.6|962.8|961.8|962.8|961.8|962.6|961.6|3
1668487200000|2022-11-15 04:40:00|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|1
1668487500000|2022-11-15 04:45:00|962.4|961.4|962.3|961.3|962.5|961.5|962.3|961.3|9
1668487800000|2022-11-15 04:50:00|962.4|961.4|962.6|961.6|962.6|961.6|962.4|961.4|12
1668488100000|2022-11-15 04:55:00|962.4|961.4|962.7|961.7|962.7|961.7|962.4|961.4|44
1668488400000|2022-11-15 05:00:00|962.9|961.9|964.1|963.1|964.9|963.9|962.8|961.8|97
1668488700000|2022-11-15 05:05:00|963.5|962.5|965.3|964.3|965.3|964.3|962.8|961.8|90
1668489000000|2022-11-15 05:10:00|965.1|964.1|964.4|963.4|965.2|964.2|964.4|963.4|20
1668489300000|2022-11-15 05:15:00|964.6|963.6|965.7|964.7|965.9|964.9|964.6|963.6|16
1668489600000|2022-11-15 05:20:00|965.4|964.4|965.7|964.7|965.8|964.8|965.4|964.4|7
1668489900000|2022-11-15 05:25:00|966.4|965.4|966.8|965.8|966.8|965.8|965.8|964.8|8
1668490200000|2022-11-15 05:30:00|965.6|964.6|962.9|961.9|965.7|964.7|962.2|961.2|181
1668490500000|2022-11-15 05:35:00|962.8|961.8|962.2|961.2|963|962|961.7|960.7|47
1668490800000|2022-11-15 05:40:00|961.9|960.9|962.1|961.1|962.2|961.2|961.5|960.5|49
1668491100000|2022-11-15 05:45:00|962|961|961.7|960.7|962.2|961.2|961.7|960.7|63
1668491400000|2022-11-15 05:50:00|961.9|960.9|962.9|961.9|963.4|962.4|961.4|960.4|75
1668491700000|2022-11-15 05:55:00|962.8|961.8|961.8|960.8|962.9|961.9|961.7|960.7|90
1668492000000|2022-11-15 06:00:00|961.7|960.7|961.6|960.6|962.5|961.5|961|960|70
1668492300000|2022-11-15 06:05:00|961.5|960.5|962.4|961.4|962.7|961.7|961.4|960.4|47
1668492600000|2022-11-15 06:10:00|962.2|961.2|963.5|962.5|963.5|962.5|962|961|46
1668492900000|2022-11-15 06:15:00|963.6|962.6|962.9|961.9|963.8|962.8|962.8|961.8|67
1668493200000|2022-11-15 06:20:00|963|962|963.1|962.1|963.7|962.7|962.9|961.9|89
1668493500000|2022-11-15 06:25:00|963|962|963.4|962.4|963.5|962.5|963|962|78
1668493800000|2022-11-15 06:30:00|963.5|962.5|964.1|963.1|964.2|963.2|963.4|962.4|50
1668494100000|2022-11-15 06:35:00|964.5|963.5|964.5|963.5|964.7|963.7|964|963|35
1668494400000|2022-11-15 06:40:00|964.3|963.3|964.1|963.1|964.3|963.3|963.7|962.7|39
1668494700000|2022-11-15 06:45:00|963.7|962.7|964|963|964.1|963.1|963.5|962.5|39
1668495000000|2022-11-15 06:50:00|964.2|963.2|965|964|965.2|964.2|964.2|963.2|104
1668495300000|2022-11-15 06:55:00|964.9|963.9|964.9|963.9|965.2|964.2|964.3|963.3|83
1668495600000|2022-11-15 07:00:00|964.8|963.8|964.7|963.7|965.1|964.1|964.4|963.4|199
1668495900000|2022-11-15 07:05:00|965|964|966|965|966.2|965.2|965|964|107
1668496200000|2022-11-15 07:10:00|966.1|965.1|965.9|964.9|966.4|965.4|965.8|964.8|110
1668496500000|2022-11-15 07:15:00|966|965|967.4|966.4|967.5|966.5|966|965|155
1668496800000|2022-11-15 07:20:00|967.5|966.5|968.2|967.2|968.4|967.4|967.4|966.4|441
1668497100000|2022-11-15 07:25:00|968.1|967.1|967.8|966.8|968.6|967.6|967.7|966.7|338
1668497400000|2022-11-15 07:30:00|968|967|968|967|969.2|968.2|967.6|966.6|479
1668497700000|2022-11-15 07:35:00|967.8|966.8|967|966|968|967|966.8|965.8|409
1668498000000|2022-11-15 07:40:00|967.2|966.2|967.7|966.7|968.2|967.2|967.2|966.2|410
1668498300000|2022-11-15 07:45:00|967.8|966.8|967.4|966.4|968.1|967.1|966.9|965.9|394
1668498600000|2022-11-15 07:50:00|967.5|966.5|967.3|966.3|968.2|967.2|967.3|966.3|305
1668498900000|2022-11-15 07:55:00|967.2|966.2|967.9|966.9|968.1|967.1|967|966|407
1668499200000|2022-11-15 08:00:00|968|967|968.7|967.7|969|968|967.6|966.6|1051
1668499500000|2022-11-15 08:05:00|968.6|967.6|967.6|966.6|968.7|967.7|967.4|966.4|650
1668499800000|2022-11-15 08:10:00|967.7|966.7|967.6|966.6|968.1|967.1|967.2|966.2|487
1668500100000|2022-11-15 08:15:00|967.7|966.7|967.9|966.9|968|967|967.3|966.3|515
1668500400000|2022-11-15 08:20:00|967.8|966.8|967|966|968.3|967.3|967|966|572
1668500700000|2022-11-15 08:25:00|966.9|965.9|966.8|965.8|967.5|966.5|966.7|965.7|553
1668501000000|2022-11-15 08:30:00|966.6|965.6|966.3|965.3|967.1|966.1|966.3|965.3|345
1668501300000|2022-11-15 08:35:00|966.4|965.4|965.6|964.6|966.4|965.4|965.2|964.2|323
1668501600000|2022-11-15 08:40:00|965.7|964.7|965.7|964.7|965.8|964.8|965.2|964.2|233
1668501900000|2022-11-15 08:45:00|965.8|964.8|965.7|964.7|966|965|965.4|964.4|136
1668502200000|2022-11-15 08:50:00|965.8|964.8|966|965|966|965|965.3|964.3|163
1668502500000|2022-11-15 08:55:00|966.1|965.1|966.3|965.3|967.1|966.1|966.1|965.1|490
1668502800000|2022-11-15 09:00:00|966.1|965.1|966.6|965.6|966.6|965.6|966|965|198
1668503100000|2022-11-15 09:05:00|966.7|965.7|965.3|964.3|966.8|965.8|965.3|964.3|133
1668503400000|2022-11-15 09:10:00|965.4|964.4|965.1|964.1|965.4|964.4|964.6|963.6|112
1668503700000|2022-11-15 09:15:00|965.2|964.2|964.2|963.2|965.2|964.2|963.8|962.8|318
1668504000000|2022-11-15 09:20:00|964|963|963.7|962.7|964.1|963.1|963.5|962.5|462
1668504300000|2022-11-15 09:25:00|963.8|962.8|964.3|963.3|964.3|963.3|963.5|962.5|129
1668504600000|2022-11-15 09:30:00|964.2|963.2|963.9|962.9|964.3|963.3|963.7|962.7|166
1668504900000|2022-11-15 09:35:00|963.8|962.8|963.6|962.6|963.9|962.9|963.3|962.3|90
1668505200000|2022-11-15 09:40:00|963.5|962.5|964|963|964.2|963.2|963.2|962.2|309
1668505500000|2022-11-15 09:45:00|963.9|962.9|964.1|963.1|964.3|963.3|963.8|962.8|153
1668505800000|2022-11-15 09:50:00|964.2|963.2|965.6|964.6|965.7|964.7|964.2|963.2|284
1668506100000|2022-11-15 09:55:00|965.7|964.7|965.6|964.6|966|965|965.4|964.4|227
1668506400000|2022-11-15 10:00:00|965.7|964.7|966.8|965.8|966.8|965.8|965.7|964.7|166
1668506700000|2022-11-15 10:05:00|966.7|965.7|966.5|965.5|966.9|965.9|966.3|965.3|192
1668507000000|2022-11-15 10:10:00|966.6|965.6|967.5|966.5|967.5|966.5|966.6|965.6|454
1668507300000|2022-11-15 10:15:00|967.6|966.6|967.2|966.2|967.8|966.8|967.2|966.2|330
1668507600000|2022-11-15 10:20:00|967.3|966.3|967|966|967.5|966.5|967|966|125
1668507900000|2022-11-15 10:25:00|966.9|965.9|966.9|965.9|967.1|966.1|966.8|965.8|99
1668508200000|2022-11-15 10:30:00|967.1|966.1|966.7|965.7|967.7|966.7|966.4|965.4|354
1668508500000|2022-11-15 10:35:00|966.8|965.8|966.7|965.7|967|966|966.3|965.3|250
1668508800000|2022-11-15 10:40:00|966.6|965.6|967.2|966.2|967.2|966.2|966.5|965.5|418
1668509100000|2022-11-15 10:45:00|967.3|966.3|967.4|966.4|967.7|966.7|967.2|966.2|250
1668509400000|2022-11-15 10:50:00|967.3|966.3|967.5|966.5|967.7|966.7|967.3|966.3|218
1668509700000|2022-11-15 10:55:00|967.4|966.4|967.9|966.9|967.9|966.9|967.3|966.3|380
1668510000000|2022-11-15 11:00:00|967.8|966.8|968.4|967.4|968.8|967.8|967.8|966.8|772
1668510300000|2022-11-15 11:05:00|968.5|967.5|968.2|967.2|968.7|967.7|967.8|966.8|169
1668510600000|2022-11-15 11:10:00|968.1|967.1|967.5|966.5|968.4|967.4|967.4|966.4|159
1668510900000|2022-11-15 11:15:00|967.6|966.6|967|966|967.7|966.7|966.6|965.6|176
1668511200000|2022-11-15 11:20:00|967.1|966.1|966.9|965.9|967.5|966.5|966.9|965.9|315
1668511500000|2022-11-15 11:25:00|966.8|965.8|967.3|966.3|967.4|966.4|966.8|965.8|223
1668511800000|2022-11-15 11:30:00|967.2|966.2|967.1|966.1|967.7|966.7|967|966|263
1668512100000|2022-11-15 11:35:00|967.2|966.2|967.1|966.1|967.5|966.5|967|966|412
1668512400000|2022-11-15 11:40:00|967|966|966.8|965.8|967.2|966.2|966.6|965.6|245
1668512700000|2022-11-15 11:45:00|966.7|965.7|967.1|966.1|967.4|966.4|966.7|965.7|404
1668513000000|2022-11-15 11:50:00|967|966|967.1|966.1|967.3|966.3|967|966|51
1668513300000|2022-11-15 11:55:00|967.2|966.2|967.7|966.7|967.7|966.7|967.1|966.1|188
1668513600000|2022-11-15 12:00:00|967.8|966.8|966.9|965.9|967.9|966.9|966.8|965.8|364
1668513900000|2022-11-15 12:05:00|967|966|967.2|966.2|967.4|966.4|966.6|965.6|129
1668514200000|2022-11-15 12:10:00|967.3|966.3|966.9|965.9|967.9|966.9|966.9|965.9|175
1668514500000|2022-11-15 12:15:00|966.8|965.8|967.8|966.8|967.8|966.8|966.4|965.4|141
1668514800000|2022-11-15 12:20:00|967.7|966.7|968.1|967.1|968.2|967.2|967.5|966.5|263
1668515100000|2022-11-15 12:25:00|968.2|967.2|968.9|967.9|969|968|968.1|967.1|149
1668515400000|2022-11-15 12:30:00|969|968|968.7|967.7|969|968|968.4|967.4|147
1668515700000|2022-11-15 12:35:00|968.8|967.8|968.8|967.8|969.4|968.4|968.7|967.7|159
1668516000000|2022-11-15 12:40:00|968.9|967.9|969|968|969.2|968.2|968.5|967.5|117
1668516300000|2022-11-15 12:45:00|968.9|967.9|969.2|968.2|969.4|968.4|968.9|967.9|114
1668516600000|2022-11-15 12:50:00|969.1|968.1|968.8|967.8|969.1|968.1|968.7|967.7|132
1668516900000|2022-11-15 12:55:00|968.7|967.7|969.1|968.1|969.2|968.2|968.6|967.6|219
1668517200000|2022-11-15 13:00:00|969.2|968.2|968.9|967.9|969.6|968.6|968.7|967.7|189
1668517500000|2022-11-15 13:05:00|969|968|970.4|969.4|970.5|969.5|968.9|967.9|598
1668517800000|2022-11-15 13:10:00|970.3|969.3|970.1|969.1|970.7|969.7|970|969|237
1668518100000|2022-11-15 13:15:00|970.2|969.2|969.3|968.3|970.4|969.4|969.3|968.3|224
1668518400000|2022-11-15 13:20:00|969.2|968.2|968.3|967.3|969.2|968.2|968.3|967.3|171
1668518700000|2022-11-15 13:25:00|968.4|967.4|968.7|967.7|968.9|967.9|968.2|967.2|195
1668519000000|2022-11-15 13:30:00|969.2|968.2|976.5|975.5|976.9|975.9|969.1|968.1|2209
1668519300000|2022-11-15 13:35:00|976.4|975.4|976.6|975.6|977.5|976.5|975.3|974.3|1016
1668519600000|2022-11-15 13:40:00|976.7|975.7|973.6|972.6|976.8|975.8|973.5|972.5|933
1668519900000|2022-11-15 13:45:00|973.5|972.5|974.9|973.9|974.9|973.9|973|972|1782
1668520200000|2022-11-15 13:50:00|975|974|974.7|973.7|975.4|974.4|972.9|971.9|1671
1668520500000|2022-11-15 13:55:00|974.8|973.8|975.8|974.8|975.9|974.9|974.5|973.5|1466
1668520800000|2022-11-15 14:00:00|976|975|975.1|974.1|976.5|975.5|974.7|973.7|1107
1668521100000|2022-11-15 14:05:00|975.2|974.2|975.9|974.9|976|975|974.9|973.9|704
1668521400000|2022-11-15 14:10:00|976.1|975.1|973.6|972.6|976.3|975.3|973.5|972.5|564
1668521700000|2022-11-15 14:15:00|973.7|972.7|974.2|973.2|974.7|973.7|973.1|972.1|1303
1668522000000|2022-11-15 14:20:00|974.1|973.1|974.4|973.4|974.9|973.9|973.6|972.6|770
1668522300000|2022-11-15 14:25:00|974.5|973.5|974.5|973.5|975|974|973.7|972.7|591
1668522600000|2022-11-15 14:30:00|974.3|973.8|971.3|970.8|975.3|974.8|971.3|970.8|7279
1668522900000|2022-11-15 14:35:00|971.4|970.9|971.4|970.9|972.5|972|971.1|970.6|2927
1668523200000|2022-11-15 14:40:00|971.5|971|970.3|969.8|972.5|972|970.1|969.6|2848
1668523500000|2022-11-15 14:45:00|970.2|969.7|967.7|967.2|970.4|969.9|966.6|966.1|3033
1668523800000|2022-11-15 14:50:00|967.8|967.3|968.2|967.7|969.5|969|967.3|966.8|2495
1668524100000|2022-11-15 14:55:00|968.3|967.8|970.3|969.8|970.3|969.8|968.3|967.8|2179
1668524400000|2022-11-15 15:00:00|970.4|969.9|971.1|970.6|971.3|970.8|970.2|969.7|1473
1668524700000|2022-11-15 15:05:00|971.2|970.7|968.9|968.4|971.6|971.1|968.6|968.1|1712
1668525000000|2022-11-15 15:10:00|969|968.5|968.3|967.8|969.6|969.1|968.2|967.7|1857
1668525300000|2022-11-15 15:15:00|968.2|967.7|967.9|967.4|969.1|968.6|967.5|967|1359
1668525600000|2022-11-15 15:20:00|967.7|967.2|969.9|969.4|969.9|969.4|967.3|966.8|1671
1668525900000|2022-11-15 15:25:00|970|969.5|971.8|971.3|971.9|971.4|970|969.5|3261
1668526200000|2022-11-15 15:30:00|971.9|971.4|973.6|973.1|973.7|973.2|971.4|970.9|2591
1668526500000|2022-11-15 15:35:00|973.5|973|971.9|971.4|973.5|973|971.6|971.1|1588
1668526800000|2022-11-15 15:40:00|971.8|971.3|972.2|971.7|972.7|972.2|971.1|970.6|1556
1668527100000|2022-11-15 15:45:00|972.3|971.8|969.6|969.1|972.6|972.1|969.2|968.7|1824
1668527400000|2022-11-15 15:50:00|969.5|969|970.3|969.8|970.3|969.8|968.6|968.1|1280
1668527700000|2022-11-15 15:55:00|970.4|969.9|970.5|970|971.3|970.8|970.2|969.7|1402
1668528000000|2022-11-15 16:00:00|970.3|969.8|971|970.5|971.2|970.7|969.6|969.1|1863
1668528300000|2022-11-15 16:05:00|970.9|970.4|971.3|970.8|972.1|971.6|970.6|970.1|1163
1668528600000|2022-11-15 16:10:00|971.2|970.7|972.3|971.8|972.4|971.9|971|970.5|1450
1668528900000|2022-11-15 16:15:00|972.2|971.7|971.3|970.8|972.6|972.1|971|970.5|779
1668529200000|2022-11-15 16:20:00|971.4|970.9|972|971.5|972.7|972.2|971.4|970.9|730
1668529500000|2022-11-15 16:25:00|972.1|971.6|971.9|971.4|972.7|972.2|971.6|971.1|683
1668529800000|2022-11-15 16:30:00|972|971.5|973.5|973|973.8|973.3|972|971.5|1227
1668530100000|2022-11-15 16:35:00|973.4|972.9|973.1|972.6|973.6|973.1|972.7|972.2|807
1668530400000|2022-11-15 16:40:00|973.2|972.7|972.7|972.2|973.5|973|972.4|971.9|931
1668530700000|2022-11-15 16:45:00|972.8|972.3|972.9|972.4|973.2|972.7|972.4|971.9|1065
1668531000000|2022-11-15 16:50:00|973|972.5|972.7|972.2|973.1|972.6|972.2|971.7|877
1668531300000|2022-11-15 16:55:00|972.6|972.1|972.8|972.3|972.9|972.4|972.3|971.8|552
1668531600000|2022-11-15 17:00:00|972.9|972.4|971|970.5|972.9|972.4|970.3|969.8|814
1668531900000|2022-11-15 17:05:00|971.1|970.6|971.6|971.1|971.6|971.1|970.4|969.9|728
1668532200000|2022-11-15 17:10:00|971.7|971.2|972.2|971.7|972.5|972|971.6|971.1|900
1668532500000|2022-11-15 17:15:00|972.1|971.6|972.2|971.7|972.3|971.8|971.7|971.2|827
1668532800000|2022-11-15 17:20:00|972.1|971.6|972.2|971.7|972.6|972.1|971.8|971.3|865
1668533100000|2022-11-15 17:25:00|972.3|971.8|971.9|971.4|972.3|971.8|971.7|971.2|553
1668533400000|2022-11-15 17:30:00|972|971.5|972.6|972.1|972.9|972.4|971.6|971.1|910
1668533700000|2022-11-15 17:35:00|972.5|972|972.4|971.9|972.8|972.3|972.1|971.6|506
1668534000000|2022-11-15 17:40:00|972.5|972|972.1|971.6|972.8|972.3|971.6|971.1|656
1668534300000|2022-11-15 17:45:00|972.2|971.7|972.4|971.9|972.5|972|971.4|970.9|891
1668534600000|2022-11-15 17:50:00|972.3|971.8|972|971.5|972.5|972|972|971.5|656
1668534900000|2022-11-15 17:55:00|972.1|971.6|972.3|971.8|972.3|971.8|971.7|971.2|828
1668535200000|2022-11-15 18:00:00|972.4|971.9|972.9|972.4|973|972.5|972.2|971.7|850
1668535500000|2022-11-15 18:05:00|972.8|972.3|972.2|971.7|973|972.5|972.2|971.7|597
1668535800000|2022-11-15 18:10:00|972.3|971.8|972.1|971.6|972.6|972.1|971.9|971.4|628
1668536100000|2022-11-15 18:15:00|972|971.5|970.4|969.9|972|971.5|970.3|969.8|1366
1668536400000|2022-11-15 18:20:00|970.5|970|968.5|968|970.5|970|967.8|967.3|1234
1668536700000|2022-11-15 18:25:00|968.6|968.1|966.3|965.8|968.9|968.4|965.7|965.2|2113
1668537000000|2022-11-15 18:30:00|966.2|965.7|964.2|963.7|967.2|966.7|964|963.5|2053
1668537300000|2022-11-15 18:35:00|964.1|963.6|962.7|962.2|965|964.5|962|961.5|1403
1668537600000|2022-11-15 18:40:00|962.8|962.3|964.6|964.1|965.4|964.9|961.7|961.2|1651
1668537900000|2022-11-15 18:45:00|964.5|964|962.9|962.4|965.4|964.9|962.8|962.3|1182
1668538200000|2022-11-15 18:50:00|963|962.5|964.2|963.7|964.5|964|962.9|962.4|942
1668538500000|2022-11-15 18:55:00|964.3|963.8|964.1|963.6|965.1|964.6|963.5|963|1089
1668538800000|2022-11-15 19:00:00|964|963.5|959.9|959.4|964.8|964.3|959.9|959.4|1756
1668539100000|2022-11-15 19:05:00|959.8|959.3|962.1|961.6|962.1|961.6|959.8|959.3|1046
1668539400000|2022-11-15 19:10:00|962|961.5|964.2|963.7|965.5|965|962|961.5|1975
1668539700000|2022-11-15 19:15:00|964.4|963.9|964.4|963.9|964.9|964.4|963.2|962.7|1057
1668540000000|2022-11-15 19:20:00|964.6|964.1|966.8|966.3|967|966.5|964.6|964.1|2861
1668540300000|2022-11-15 19:25:00|966.7|966.2|965.8|965.3|967.2|966.7|964.9|964.4|1291
1668540600000|2022-11-15 19:30:00|965.9|965.4|965.2|964.7|966.4|965.9|965.1|964.6|1057
1668540900000|2022-11-15 19:35:00|965.3|964.8|965.7|965.2|966.8|966.3|964.9|964.4|992
1668541200000|2022-11-15 19:40:00|965.8|965.3|965.2|964.7|966.5|966|965.1|964.6|725
1668541500000|2022-11-15 19:45:00|965.3|964.8|964.9|964.4|965.9|965.4|964.5|964|718
1668541800000|2022-11-15 19:50:00|965|964.5|965.4|964.9|965.8|965.3|964.7|964.2|969
1668542100000|2022-11-15 19:55:00|965.3|964.8|967.6|967.1|968|967.5|965.1|964.6|1414
1668542400000|2022-11-15 20:00:00|967.5|967|967.9|967.4|968.5|968|967.3|966.8|819
1668542700000|2022-11-15 20:05:00|967.8|967.3|967.2|966.7|967.8|967.3|966.8|966.3|553
1668543000000|2022-11-15 20:10:00|967.5|967|967.3|966.8|967.7|967.2|966.9|966.4|768
1668543300000|2022-11-15 20:15:00|967.4|966.9|968|967.5|968.2|967.7|967.3|966.8|739
1668543600000|2022-11-15 20:20:00|967.9|967.4|968.4|967.9|968.7|968.2|967.5|967|647
1668543900000|2022-11-15 20:25:00|968.5|968|968.2|967.7|968.5|968|967.9|967.4|853
1668544200000|2022-11-15 20:30:00|968.1|967.6|966.9|966.4|968.1|967.6|966.9|966.4|1162
1668544500000|2022-11-15 20:35:00|967|966.5|968|967.5|968.1|967.6|967|966.5|784
1668544800000|2022-11-15 20:40:00|967.9|967.4|967.6|967.1|968|967.5|967.4|966.9|875
1668545100000|2022-11-15 20:45:00|967.7|967.2|966.7|966.2|967.7|967.2|966.5|966|1202
1668545400000|2022-11-15 20:50:00|966.8|966.3|965.6|965.1|966.8|966.3|965.2|964.7|2808
1668545700000|2022-11-15 20:55:00|965.7|965.2|966.3|965.8|966.7|966.2|965.3|964.8|10570
1668546000000|2022-11-15 21:00:00|966.6|965.6|967.6|966.6|967.8|966.8|966.5|965.5|1408
1668546300000|2022-11-15 21:05:00|967.5|966.5|967.1|966.1|967.5|966.5|966.8|965.8|272
1668546600000|2022-11-15 21:10:00|967|966|966.4|965.4|967|966|965.6|964.6|399
1668546900000|2022-11-15 21:15:00|966.2|965.2|966.2|965.2|966.3|965.3|966|965|43
1668547200000|2022-11-15 21:20:00|966.3|965.3|966.2|965.2|966.3|965.3|966|965|34
1668547500000|2022-11-15 21:25:00|966.3|965.3|965.6|964.6|966.5|965.5|965.3|964.3|142
1668547800000|2022-11-15 21:30:00|965.5|964.5|965.8|964.8|965.8|964.8|965.5|964.5|17
1668548100000|2022-11-15 21:35:00|965.9|964.9|965.9|964.9|966.1|965.1|965.8|964.8|34
1668548400000|2022-11-15 21:40:00|965.8|964.8|965.6|964.6|965.8|964.8|965.6|964.6|10
1668548700000|2022-11-15 21:45:00|965.4|964.4|965.2|964.2|965.4|964.4|965.1|964.1|15
1668549000000|2022-11-15 21:50:00|965.3|964.3|965.8|964.8|965.8|964.8|965.3|964.3|14
1668549300000|2022-11-15 21:55:00|966|965|965.8|964.8|966.3|965.3|965.8|964.8|26
1668552900000|2022-11-15 22:55:00|968.1|967.1|968.1|967.1|968.1|967.1|968.1|967.1|1
1668553200000|2022-11-15 23:00:00|966.3|964.3|964.5|962.5|966.3|964.3|964.1|962.1|0
1668553500000|2022-11-15 23:05:00|964.6|962.6|964.8|962.8|965|963|964.4|962.4|0
1668553800000|2022-11-15 23:10:00|964.9|962.9|965.7|963.7|965.9|963.9|964.9|962.9|0
1668554100000|2022-11-15 23:15:00|965.6|963.6|966.1|964.1|966.2|964.2|965.5|963.5|0
1668554400000|2022-11-15 23:20:00|966|964|965.8|963.8|966.3|964.3|965.5|963.5|0
1668554700000|2022-11-15 23:25:00|965.9|963.9|964.9|962.9|965.9|963.9|964.9|962.9|0
1668555000000|2022-11-15 23:30:00|965|963|965.2|963.2|965.3|963.3|964.8|962.8|0
1668555300000|2022-11-15 23:35:00|965.3|963.3|965.3|963.3|965.4|963.4|965.1|963.1|0
1668555600000|2022-11-15 23:40:00|965.2|963.2|965.6|963.6|965.7|963.7|965.2|963.2|0
1668555900000|2022-11-15 23:45:00|965.5|963.5|965.7|963.7|965.9|963.9|964.6|962.6|0
1668556200000|2022-11-15 23:50:00|965.8|963.8|965.7|963.7|965.8|963.8|965.1|963.1|0
1668556500000|2022-11-15 23:55:00|965.8|963.8|965.9|963.9|966|964|965.5|963.5|0
1668556800000|2022-11-16 00:00:00|965.8|963.8|965.3|963.3|966|964|965.1|963.1|0
1668557100000|2022-11-16 00:05:00|965.2|963.2|964.7|962.7|965.3|963.3|964.6|962.6|0
1668557400000|2022-11-16 00:10:00|964.6|962.6|964.2|962.2|964.8|962.8|964.2|962.2|0
1668557700000|2022-11-16 00:15:00|964|962|964|962|964.1|962.1|963.7|961.7|0
1668558000000|2022-11-16 00:20:00|963.9|961.9|963.3|961.3|964.1|962.1|963.1|961.1|0
1668558300000|2022-11-16 00:25:00|963.2|961.2|963.2|961.2|963.5|961.5|962.9|960.9|0
1668558600000|2022-11-16 00:30:00|963.1|961.1|962.8|960.8|963.2|961.2|962.4|960.4|0
1668558900000|2022-11-16 00:35:00|962.9|960.9|963.7|961.7|963.8|961.8|962.6|960.6|0
1668559200000|2022-11-16 00:40:00|963.8|961.8|963.4|961.4|963.8|961.8|963.2|961.2|0
1668559500000|2022-11-16 00:45:00|963.3|961.3|963.3|961.3|964.2|962.2|963.1|961.1|0
1668559800000|2022-11-16 00:50:00|963.4|961.4|962.9|960.9|963.4|961.4|962.3|960.3|0
1668560100000|2022-11-16 00:55:00|962.8|960.8|962.3|960.3|963|961|962.3|960.3|0
1668560400000|2022-11-16 01:00:00|961.8|960.8|960.7|959.7|961.8|960.8|959.8|958.8|61
1668560700000|2022-11-16 01:05:00|960.6|959.6|960.2|959.2|960.7|959.7|959.9|958.9|51
1668561000000|2022-11-16 01:10:00|960.3|959.3|960.4|959.4|960.5|959.5|960.2|959.2|10
1668561300000|2022-11-16 01:15:00|960|959|957.4|956.4|960.4|959.4|957.2|956.2|171
1668561600000|2022-11-16 01:20:00|957.1|956.1|957|956|957.7|956.7|955.7|954.7|64
1668561900000|2022-11-16 01:25:00|957.2|956.2|956.4|955.4|958|957|956.4|955.4|22
1668562200000|2022-11-16 01:30:00|956.5|955.5|957.9|956.9|958.2|957.2|954.2|953.2|130
1668562500000|2022-11-16 01:35:00|957.6|956.6|959.5|958.5|959.7|958.7|957.1|956.1|185
1668562800000|2022-11-16 01:40:00|959.4|958.4|958.5|957.5|959.7|958.7|958.1|957.1|75
1668563100000|2022-11-16 01:45:00|958.6|957.6|957.2|956.2|958.7|957.7|956.7|955.7|117
1668563400000|2022-11-16 01:50:00|957|956|956.1|955.1|958|957|955.9|954.9|56
1668563700000|2022-11-16 01:55:00|956.5|955.5|957.7|956.7|958.8|957.8|956.2|955.2|124
1668564000000|2022-11-16 02:00:00|957.8|956.8|960.1|959.1|961.1|960.1|957.7|956.7|69
1668564300000|2022-11-16 02:05:00|960|959|959.6|958.6|960.7|959.7|958.7|957.7|168
1668564600000|2022-11-16 02:10:00|959.2|958.2|961|960|961.1|960.1|959.2|958.2|71
1668564900000|2022-11-16 02:15:00|961.7|960.7|962.9|961.9|963|962|961.3|960.3|56
1668565200000|2022-11-16 02:20:00|962.7|961.7|964.5|963.5|964.5|963.5|962.7|961.7|99
1668565500000|2022-11-16 02:25:00|964.7|963.7|964.7|963.7|965|964|964.3|963.3|19
1668565800000|2022-11-16 02:30:00|964.5|963.5|963.9|962.9|964.5|963.5|963.7|962.7|58
1668566100000|2022-11-16 02:35:00|963.6|962.6|963.7|962.7|963.7|962.7|962.8|961.8|19
1668566400000|2022-11-16 02:40:00|963.2|962.2|963.4|962.4|963.4|962.4|962.5|961.5|33
1668566700000|2022-11-16 02:45:00|963.3|962.3|962.4|961.4|963.6|962.6|962.4|961.4|46
1668567000000|2022-11-16 02:50:00|962.2|961.2|961.4|960.4|962.3|961.3|960.8|959.8|84
1668567300000|2022-11-16 02:55:00|961.5|960.5|961.2|960.2|962.8|961.8|961.2|960.2|62
1668567600000|2022-11-16 03:00:00|961.4|960.4|961.3|960.3|961.6|960.6|960.9|959.9|95
1668567900000|2022-11-16 03:05:00|961.4|960.4|960.2|959.2|961.8|960.8|960|959|127
1668568200000|2022-11-16 03:10:00|960.4|959.4|960.7|959.7|961.6|960.6|960.1|959.1|31
1668568500000|2022-11-16 03:15:00|960.6|959.6|958.6|957.6|960.6|959.6|958.3|957.3|37
1668568800000|2022-11-16 03:20:00|958.5|957.5|957.1|956.1|958.5|957.5|957.1|956.1|17
1668569100000|2022-11-16 03:25:00|957.4|956.4|958|957|958.4|957.4|956.8|955.8|124
1668569400000|2022-11-16 03:30:00|957.9|956.9|958|957|958|957|957.3|956.3|16
1668569700000|2022-11-16 03:35:00|957.7|956.7|958.2|957.2|958.6|957.6|957.7|956.7|33
1668570000000|2022-11-16 03:40:00|958.3|957.3|959.2|958.2|959.2|958.2|958.1|957.1|130
1668570300000|2022-11-16 03:45:00|959.6|958.6|958.3|957.3|959.9|958.9|958.3|957.3|35
1668570600000|2022-11-16 03:50:00|958.1|957.1|957.4|956.4|958.4|957.4|957.4|956.4|54
1668570900000|2022-11-16 03:55:00|957.7|956.7|956.9|955.9|957.7|956.7|956.8|955.8|124
1668571200000|2022-11-16 04:00:00|957.1|956.1|956.5|955.5|957.1|956.1|956.4|955.4|154
1668571500000|2022-11-16 04:05:00|956.7|955.7|955.8|954.8|956.9|955.9|955.6|954.6|83
1668571800000|2022-11-16 04:10:00|955.7|954.7|954.6|953.6|955.8|954.8|954.3|953.3|43
1668572100000|2022-11-16 04:15:00|954.7|953.7|955|954|955.2|954.2|954.5|953.5|29
1668572400000|2022-11-16 04:20:00|955.2|954.2|955|954|955.7|954.7|955|954|32
1668572700000|2022-11-16 04:25:00|954.9|953.9|955.3|954.3|955.4|954.4|954.9|953.9|99
1668573000000|2022-11-16 04:30:00|955.2|954.2|954.9|953.9|955.5|954.5|954.6|953.6|131
1668573300000|2022-11-16 04:35:00|955|954|955|954|955.1|954.1|954.8|953.8|51
1668573600000|2022-11-16 04:40:00|955.1|954.1|955.2|954.2|955.4|954.4|954.9|953.9|110
1668573900000|2022-11-16 04:45:00|955.1|954.1|954.9|953.9|955.5|954.5|954.8|953.8|64
1668574200000|2022-11-16 04:50:00|955|954|955.1|954.1|955.3|954.3|955|954|21
1668574500000|2022-11-16 04:55:00|955|954|954.7|953.7|955|954|954.2|953.2|71
1668574800000|2022-11-16 05:00:00|954.4|953.4|953.2|952.2|954.8|953.8|953.1|952.1|256
1668575100000|2022-11-16 05:05:00|953.1|952.1|955.6|954.6|955.6|954.6|952.7|951.7|149
1668575400000|2022-11-16 05:10:00|956.3|955.3|955.3|954.3|956.9|955.9|955.3|954.3|146
1668575700000|2022-11-16 05:15:00|955.2|954.2|956.4|955.4|956.7|955.7|955|954|86
1668576000000|2022-11-16 05:20:00|956.3|955.3|957.6|956.6|958.1|957.1|956.3|955.3|84
1668576300000|2022-11-16 05:25:00|957.5|956.5|956.8|955.8|958.3|957.3|956.7|955.7|97
1668576600000|2022-11-16 05:30:00|957.2|956.2|956.3|955.3|957.4|956.4|956.2|955.2|210
1668576900000|2022-11-16 05:35:00|956.4|955.4|956.5|955.5|957.2|956.2|955.7|954.7|112
1668577200000|2022-11-16 05:40:00|956.7|955.7|957.2|956.2|957.6|956.6|956.4|955.4|181
1668577500000|2022-11-16 05:45:00|957.1|956.1|958.5|957.5|958.5|957.5|957|956|170
1668577800000|2022-11-16 05:50:00|958.4|957.4|958.4|957.4|958.9|957.9|957.7|956.7|336
1668578100000|2022-11-16 05:55:00|958.6|957.6|958.7|957.7|959.2|958.2|957.9|956.9|276
1668578400000|2022-11-16 06:00:00|958.8|957.8|959.4|958.4|960.4|959.4|958.4|957.4|311
1668578700000|2022-11-16 06:05:00|959.5|958.5|958.8|957.8|959.5|958.5|958.6|957.6|66
1668579000000|2022-11-16 06:10:00|958.5|957.5|957.7|956.7|958.6|957.6|957.5|956.5|113
1668579300000|2022-11-16 06:15:00|957.6|956.6|958|957|958.2|957.2|957.2|956.2|177
1668579600000|2022-11-16 06:20:00|957.8|956.8|957.6|956.6|957.9|956.9|957.5|956.5|89
1668579900000|2022-11-16 06:25:00|957.5|956.5|958.7|957.7|958.7|957.7|957.5|956.5|319
1668580200000|2022-11-16 06:30:00|958.6|957.6|958.7|957.7|959.5|958.5|958.6|957.6|108
1668580500000|2022-11-16 06:35:00|958.3|957.3|957.1|956.1|958.3|957.3|957.1|956.1|52
1668580800000|2022-11-16 06:40:00|957.2|956.2|958.7|957.7|959.2|958.2|957.2|956.2|337
1668581100000|2022-11-16 06:45:00|958.8|957.8|958.6|957.6|959.3|958.3|958.3|957.3|205
1668581400000|2022-11-16 06:50:00|958.5|957.5|958.9|957.9|959.2|958.2|958|957|297
1668581700000|2022-11-16 06:55:00|959.1|958.1|959.1|958.1|959.9|958.9|959|958|354
1668582000000|2022-11-16 07:00:00|959.3|958.3|959.6|958.6|960.1|959.1|958.8|957.8|194
1668582300000|2022-11-16 07:05:00|959.8|958.8|958.4|957.4|960.2|959.2|957.5|956.5|574
1668582600000|2022-11-16 07:10:00|958.6|957.6|958.2|957.2|958.9|957.9|958.1|957.1|264
1668582900000|2022-11-16 07:15:00|958.4|957.4|957.9|956.9|958.4|957.4|957.1|956.1|237
1668583200000|2022-11-16 07:20:00|958.1|957.1|958.9|957.9|959.2|958.2|957.9|956.9|297
1668583500000|2022-11-16 07:25:00|959.1|958.1|959.4|958.4|959.9|958.9|958.5|957.5|390
1668583800000|2022-11-16 07:30:00|959.5|958.5|959.7|958.7|959.9|958.9|958.3|957.3|239
1668584100000|2022-11-16 07:35:00|960|959|960.2|959.2|960.4|959.4|959.7|958.7|219
1668584400000|2022-11-16 07:40:00|960.5|959.5|960.2|959.2|961|960|960.2|959.2|319
1668584700000|2022-11-16 07:45:00|960.1|959.1|960.3|959.3|960.4|959.4|959.8|958.8|434
1668585000000|2022-11-16 07:50:00|960.4|959.4|962.2|961.2|962.2|961.2|960.3|959.3|381
1668585300000|2022-11-16 07:55:00|962.3|961.3|962.8|961.8|963.5|962.5|962.2|961.2|633
1668585600000|2022-11-16 08:00:00|963|962|962.6|961.6|963.1|962.1|961.7|960.7|603
1668585900000|2022-11-16 08:05:00|962.7|961.7|963.2|962.2|963.8|962.8|962.3|961.3|607
1668586200000|2022-11-16 08:10:00|963.3|962.3|962.4|961.4|963.3|962.3|962.1|961.1|202
1668586500000|2022-11-16 08:15:00|962.5|961.5|962.1|961.1|962.6|961.6|961.5|960.5|219
1668586800000|2022-11-16 08:20:00|962.2|961.2|962|961|962.2|961.2|961.7|960.7|381
1668587100000|2022-11-16 08:25:00|961.9|960.9|961.6|960.6|962.4|961.4|961.6|960.6|352
1668587400000|2022-11-16 08:30:00|961.7|960.7|960.9|959.9|961.8|960.8|960.9|959.9|252
1668587700000|2022-11-16 08:35:00|960.8|959.8|959.8|958.8|960.8|959.8|959.5|958.5|557
1668588000000|2022-11-16 08:40:00|959.9|958.9|960.6|959.6|961.8|960.8|959.8|958.8|1205
1668588300000|2022-11-16 08:45:00|960.8|959.8|961|960|961.2|960.2|960.6|959.6|164
1668588600000|2022-11-16 08:50:00|961.2|960.2|960.6|959.6|961.4|960.4|960.3|959.3|147
1668588900000|2022-11-16 08:55:00|960.4|959.4|960.7|959.7|960.9|959.9|960.1|959.1|124
1668589200000|2022-11-16 09:00:00|960.8|959.8|960.3|959.3|961.1|960.1|960.3|959.3|229
1668589500000|2022-11-16 09:05:00|960.2|959.2|960|959|960.2|959.2|959.7|958.7|116
1668589800000|2022-11-16 09:10:00|960.2|959.2|959.9|958.9|960.2|959.2|959.6|958.6|100
1668590100000|2022-11-16 09:15:00|960|959|960.5|959.5|960.7|959.7|959.3|958.3|603
1668590400000|2022-11-16 09:20:00|960.4|959.4|960.8|959.8|961|960|960.2|959.2|291
1668590700000|2022-11-16 09:25:00|960.7|959.7|960.2|959.2|961.1|960.1|960.2|959.2|253
1668591000000|2022-11-16 09:30:00|960.3|959.3|960.8|959.8|960.8|959.8|959.8|958.8|309
1668591300000|2022-11-16 09:35:00|960.7|959.7|961.9|960.9|962.1|961.1|960.6|959.6|848
1668591600000|2022-11-16 09:40:00|961.8|960.8|961.9|960.9|962.5|961.5|961.8|960.8|418
1668591900000|2022-11-16 09:45:00|962|961|962.9|961.9|963|962|961.8|960.8|330
1668592200000|2022-11-16 09:50:00|963|962|963.1|962.1|963.3|962.3|962.7|961.7|288
1668592500000|2022-11-16 09:55:00|963.2|962.2|963|962|963.7|962.7|962.9|961.9|226
1668592800000|2022-11-16 10:00:00|963.1|962.1|963.6|962.6|963.7|962.7|963|962|132
1668593100000|2022-11-16 10:05:00|963.7|962.7|963.8|962.8|963.9|962.9|963.6|962.6|89
1668593400000|2022-11-16 10:10:00|963.9|962.9|964.5|963.5|964.6|963.6|963.9|962.9|82
1668593700000|2022-11-16 10:15:00|964.2|963.2|964.9|963.9|965|964|964.1|963.1|104
1668594000000|2022-11-16 10:20:00|964.6|963.6|964.3|963.3|964.9|963.9|964.3|963.3|109
1668594300000|2022-11-16 10:25:00|964.2|963.2|964.3|963.3|964.6|963.6|964.1|963.1|137
1668594600000|2022-11-16 10:30:00|964.4|963.4|964|963|965|964|963.8|962.8|214
1668594900000|2022-11-16 10:35:00|963.9|962.9|963.4|962.4|963.9|962.9|963.2|962.2|96
1668595200000|2022-11-16 10:40:00|963.3|962.3|963.9|962.9|964|963|963|962|155
1668595500000|2022-11-16 10:45:00|963.8|962.8|964.1|963.1|964.2|963.2|963.8|962.8|74
1668595800000|2022-11-16 10:50:00|964|963|963.8|962.8|964.2|963.2|963.8|962.8|96
1668596100000|2022-11-16 10:55:00|963.9|962.9|963.4|962.4|963.9|962.9|963.2|962.2|111
1668596400000|2022-11-16 11:00:00|963.5|962.5|963.4|962.4|963.8|962.8|963.4|962.4|83
1668596700000|2022-11-16 11:05:00|963.2|962.2|962|961|963.2|962.2|961.9|960.9|179
1668597000000|2022-11-16 11:10:00|962.1|961.1|962.5|961.5|962.7|961.7|961.9|960.9|102
1668597300000|2022-11-16 11:15:00|962.4|961.4|962.9|961.9|963.1|962.1|962.4|961.4|102
1668597600000|2022-11-16 11:20:00|962.8|961.8|962.9|961.9|963.1|962.1|962.7|961.7|91
1668597900000|2022-11-16 11:25:00|963|962|963.1|962.1|963.3|962.3|962.8|961.8|110
1668598200000|2022-11-16 11:30:00|963|962|961.7|960.7|963|962|961.4|960.4|927
1668598500000|2022-11-16 11:35:00|961.8|960.8|961.4|960.4|962.2|961.2|960.9|959.9|598
1668598800000|2022-11-16 11:40:00|961.5|960.5|961.3|960.3|961.7|960.7|961|960|424
1668599100000|2022-11-16 11:45:00|961.4|960.4|961.8|960.8|961.8|960.8|961.3|960.3|114
1668599400000|2022-11-16 11:50:00|961.9|960.9|961.2|960.2|962|961|961|960|110
1668599700000|2022-11-16 11:55:00|961.3|960.3|961.5|960.5|961.6|960.6|961.2|960.2|91
1668600000000|2022-11-16 12:00:00|961.4|960.4|960.5|959.5|961.4|960.4|959.8|958.8|475
1668600300000|2022-11-16 12:05:00|960.4|959.4|960.4|959.4|960.6|959.6|959.9|958.9|228
1668600600000|2022-11-16 12:10:00|960.3|959.3|960.5|959.5|960.6|959.6|960.1|959.1|327
1668600900000|2022-11-16 12:15:00|960.4|959.4|960.9|959.9|960.9|959.9|960.4|959.4|76
1668601200000|2022-11-16 12:20:00|961|960|960.9|959.9|961.3|960.3|960.8|959.8|188
1668601500000|2022-11-16 12:25:00|960.8|959.8|960.3|959.3|961|960|960.3|959.3|171
1668601800000|2022-11-16 12:30:00|960.2|959.2|961.8|960.8|961.8|960.8|960.1|959.1|240
1668602100000|2022-11-16 12:35:00|961.7|960.7|961.8|960.8|962|961|961.2|960.2|112
1668602400000|2022-11-16 12:40:00|961.7|960.7|961.8|960.8|961.8|960.8|961.4|960.4|158
1668602700000|2022-11-16 12:45:00|961.9|960.9|961|960|961.9|960.9|960.9|959.9|70
1668603000000|2022-11-16 12:50:00|960.9|959.9|962.1|961.1|962.1|961.1|960.4|959.4|259
1668603300000|2022-11-16 12:55:00|962|961|962.8|961.8|962.8|961.8|961.9|960.9|291
1668603600000|2022-11-16 13:00:00|962.7|961.7|961.3|960.3|962.7|961.7|961.3|960.3|206
1668603900000|2022-11-16 13:05:00|961.4|960.4|961.7|960.7|961.7|960.7|960.7|959.7|186
1668604200000|2022-11-16 13:10:00|961.5|960.5|960.6|959.6|961.5|960.5|960.6|959.6|160
1668604500000|2022-11-16 13:15:00|960.5|959.5|960.1|959.1|961|960|960|959|206
1668604800000|2022-11-16 13:20:00|960.2|959.2|960.7|959.7|961.2|960.2|960.2|959.2|187
1668605100000|2022-11-16 13:25:00|960.8|959.8|960.7|959.7|961.5|960.5|960.7|959.7|362
1668605400000|2022-11-16 13:30:00|960.2|959.2|959.3|958.3|961.4|960.4|957.7|956.7|904
1668605700000|2022-11-16 13:35:00|959.2|958.2|960|959|960.5|959.5|959.2|958.2|267
1668606000000|2022-11-16 13:40:00|960.3|959.3|960.9|959.9|960.9|959.9|960.3|959.3|268
1668606300000|2022-11-16 13:45:00|961.1|960.1|960.8|959.8|962.2|961.2|960.8|959.8|301
1668606600000|2022-11-16 13:50:00|960.9|959.9|958.3|957.3|960.9|959.9|957.9|956.9|657
1668606900000|2022-11-16 13:55:00|958.4|957.4|958.1|957.1|959.1|958.1|957.3|956.3|602
1668607200000|2022-11-16 14:00:00|958.2|957.2|958.1|957.1|958.9|957.9|958.1|957.1|156
1668607500000|2022-11-16 14:05:00|958.2|957.2|958.9|957.9|959|958|958.2|957.2|182
1668607800000|2022-11-16 14:10:00|958.8|957.8|958.8|957.8|959.1|958.1|958.3|957.3|302
1668608100000|2022-11-16 14:15:00|958.9|957.9|958.4|957.4|959.1|958.1|958.1|957.1|305
1668608400000|2022-11-16 14:20:00|958.5|957.5|958.2|957.2|959.2|958.2|957.7|956.7|488
1668608700000|2022-11-16 14:25:00|958.1|957.1|958|957|958.3|957.3|957.7|956.7|340
1668609000000|2022-11-16 14:30:00|957.8|957.3|958.6|958.1|959.1|958.6|957.5|957|5315
1668609300000|2022-11-16 14:35:00|958.3|957.8|957.1|956.6|958.3|957.8|956.5|956|2177
1668609600000|2022-11-16 14:40:00|957|956.5|955.1|954.6|957.1|956.6|955|954.5|1617
1668609900000|2022-11-16 14:45:00|955.2|954.7|954.3|953.8|956.8|956.3|954.2|953.7|2107
1668610200000|2022-11-16 14:50:00|954.2|953.7|954|953.5|954.7|954.2|953.4|952.9|2068
1668610500000|2022-11-16 14:55:00|954.1|953.6|954.7|954.2|955.1|954.6|953.7|953.2|2126
1668610800000|2022-11-16 15:00:00|954.8|954.3|954.4|953.9|955.4|954.9|954.2|953.7|1517
1668611100000|2022-11-16 15:05:00|954.5|954|953.2|952.7|955|954.5|952.9|952.4|1432
1668611400000|2022-11-16 15:10:00|953.3|952.8|953.3|952.8|955|954.5|953|952.5|1315
1668611700000|2022-11-16 15:15:00|953.1|952.6|952.6|952.1|953.4|952.9|952.2|951.7|902
1668612000000|2022-11-16 15:20:00|952.8|952.3|952.5|952|953.3|952.8|952.2|951.7|1095
1668612300000|2022-11-16 15:25:00|952.6|952.1|952.3|951.8|953.1|952.6|952|951.5|1025
1668612600000|2022-11-16 15:30:00|952.4|951.9|953.2|952.7|953.6|953.1|952.2|951.7|1322
1668612900000|2022-11-16 15:35:00|953.1|952.6|951.7|951.2|953.1|952.6|951.5|951|1876
1668613200000|2022-11-16 15:40:00|951.6|951.1|951.3|950.8|951.9|951.4|951|950.5|1489
1668613500000|2022-11-16 15:45:00|951.2|950.7|952|951.5|952.3|951.8|950.6|950.1|1398
1668613800000|2022-11-16 15:50:00|951.9|951.4|950.8|950.3|952.2|951.7|950.7|950.2|1678
1668614100000|2022-11-16 15:55:00|950.9|950.4|951.3|950.8|951.5|951|950.6|950.1|1193
1668614400000|2022-11-16 16:00:00|951.2|950.7|951.8|951.3|952.2|951.7|951.2|950.7|1726
1668614700000|2022-11-16 16:05:00|951.9|951.4|951.7|951.2|952.2|951.7|951.6|951.1|1620
1668615000000|2022-11-16 16:10:00|951.8|951.3|951.5|951|951.8|951.3|951|950.5|1298
1668615300000|2022-11-16 16:15:00|951.4|950.9|951.7|951.2|952|951.5|950.8|950.3|930
1668615600000|2022-11-16 16:20:00|951.5|951|952|951.5|952.5|952|951.5|951|1351
1668615900000|2022-11-16 16:25:00|952.1|951.6|951.9|951.4|952.5|952|951.4|950.9|1305
1668616200000|2022-11-16 16:30:00|952|951.5|951.6|951.1|952.3|951.8|951.6|951.1|1397
1668616500000|2022-11-16 16:35:00|951.5|951|951.4|950.9|951.8|951.3|951|950.5|1024
1668616800000|2022-11-16 16:40:00|951.5|951|951.7|951.2|952|951.5|951.3|950.8|978
1668617100000|2022-11-16 16:45:00|951.8|951.3|952.4|951.9|952.6|952.1|951.8|951.3|1672
1668617400000|2022-11-16 16:50:00|952.3|951.8|951.8|951.3|952.5|952|951.5|951|1125
1668617700000|2022-11-16 16:55:00|951.9|951.4|951.4|950.9|952.3|951.8|951.3|950.8|1117
1668618000000|2022-11-16 17:00:00|951.3|950.8|950.7|950.2|951.6|951.1|950.6|950.1|656
1668618300000|2022-11-16 17:05:00|950.8|950.3|951.2|950.7|951.4|950.9|950.5|950|793
1668618600000|2022-11-16 17:10:00|951.1|950.6|950.3|949.8|951.2|950.7|950.3|949.8|898
1668618900000|2022-11-16 17:15:00|950.2|949.7|949.7|949.2|950.5|950|949.5|949|1157
1668619200000|2022-11-16 17:20:00|949.6|949.1|950.5|950|950.6|950.1|948.9|948.4|4466
1668619500000|2022-11-16 17:25:00|950.2|949.7|951|950.5|951|950.5|950.2|949.7|1440
1668619800000|2022-11-16 17:30:00|950.9|950.4|951.6|951.1|951.7|951.2|950.6|950.1|2031
1668620100000|2022-11-16 17:35:00|951.5|951|952.2|951.7|952.5|952|951.5|951|1369
1668620400000|2022-11-16 17:40:00|952.3|951.8|953|952.5|953.1|952.6|952|951.5|1550
1668620700000|2022-11-16 17:45:00|952.9|952.4|953.2|952.7|953.8|953.3|952.9|952.4|1134
1668621000000|2022-11-16 17:50:00|953.3|952.8|953|952.5|954.2|953.7|952.7|952.2|4415
1668621300000|2022-11-16 17:55:00|953.1|952.6|953.2|952.7|953.7|953.2|952.9|952.4|1034
1668621600000|2022-11-16 18:00:00|953.1|952.6|952.7|952.2|953.1|952.6|952.3|951.8|2329
1668621900000|2022-11-16 18:05:00|952.6|952.1|952.5|952|952.9|952.4|952.1|951.6|959
1668622200000|2022-11-16 18:10:00|952.6|952.1|952.5|952|953|952.5|952.2|951.7|728
1668622500000|2022-11-16 18:15:00|952.6|952.1|951.8|951.3|952.6|952.1|951.8|951.3|428
1668622800000|2022-11-16 18:20:00|951.9|951.4|951.9|951.4|952.5|952|951.8|951.3|568
1668623100000|2022-11-16 18:25:00|951.8|951.3|952|951.5|952.4|951.9|951.6|951.1|543
1668623400000|2022-11-16 18:30:00|951.9|951.4|950.2|949.7|952.3|951.8|950.2|949.7|712
1668623700000|2022-11-16 18:35:00|950.3|949.8|950.7|950.2|950.8|950.3|949.9|949.4|733
1668624000000|2022-11-16 18:40:00|950.6|950.1|950.7|950.2|950.9|950.4|950.4|949.9|654
1668624300000|2022-11-16 18:45:00|950.6|950.1|950.7|950.2|950.9|950.4|950.3|949.8|517
1668624600000|2022-11-16 18:50:00|950.6|950.1|950.3|949.8|950.8|950.3|950.1|949.6|521
1668624900000|2022-11-16 18:55:00|950.4|949.9|949.9|949.4|950.6|950.1|949.7|949.2|420
1668625200000|2022-11-16 19:00:00|950|949.5|950.5|950|950.6|950.1|949.9|949.4|961
1668625500000|2022-11-16 19:05:00|950.6|950.1|950.5|950|950.9|950.4|950|949.5|437
1668625800000|2022-11-16 19:10:00|950.6|950.1|950.2|949.7|950.6|950.1|950.1|949.6|479
1668626100000|2022-11-16 19:15:00|950.3|949.8|949.8|949.3|950.4|949.9|949.5|949|525
1668626400000|2022-11-16 19:20:00|949.9|949.4|950|949.5|950.1|949.6|949.6|949.1|381
1668626700000|2022-11-16 19:25:00|950.1|949.6|950.1|949.6|950.3|949.8|949.9|949.4|375
1668627000000|2022-11-16 19:30:00|950|949.5|949.4|948.9|950.1|949.6|949|948.5|1139
1668627300000|2022-11-16 19:35:00|949.5|949|950.8|950.3|951.2|950.7|949.4|948.9|996
1668627600000|2022-11-16 19:40:00|950.9|950.4|950.3|949.8|951.1|950.6|950.3|949.8|475
1668627900000|2022-11-16 19:45:00|950.4|949.9|949.9|949.4|950.5|950|949.8|949.3|360
1668628200000|2022-11-16 19:50:00|949.8|949.3|950.1|949.6|950.6|950.1|949.6|949.1|552
1668628500000|2022-11-16 19:55:00|950.2|949.7|951|950.5|951|950.5|950.2|949.7|197
1668628800000|2022-11-16 20:00:00|950.9|950.4|950.7|950.2|951.2|950.7|950.7|950.2|272
1668629100000|2022-11-16 20:05:00|950.6|950.1|949.6|949.1|950.8|950.3|949.5|949|239
1668629400000|2022-11-16 20:10:00|949.7|949.2|949.7|949.2|950|949.5|949.5|949|231
1668629700000|2022-11-16 20:15:00|949.8|949.3|949.3|948.8|950|949.5|949.1|948.6|330
1668630000000|2022-11-16 20:20:00|949.4|948.9|949.6|949.1|949.7|949.2|949.4|948.9|263
1668630300000|2022-11-16 20:25:00|949.5|949|949.7|949.2|950|949.5|949.5|949|320
1668630600000|2022-11-16 20:30:00|949.8|949.3|949.4|948.9|950|949.5|949.3|948.8|471
1668630900000|2022-11-16 20:35:00|949.5|949|950|949.5|950.1|949.6|949.5|949|362
1668631200000|2022-11-16 20:40:00|950.1|949.6|950.4|949.9|950.6|950.1|949.9|949.4|657
1668631500000|2022-11-16 20:45:00|950.3|949.8|950.1|949.6|950.4|949.9|949.9|949.4|1066
1668631800000|2022-11-16 20:50:00|950|949.5|950.1|949.6|950.5|950|950|949.5|2835
1668632100000|2022-11-16 20:55:00|950|949.5|949.5|949|950.1|949.6|949.3|948.8|11669
1668632400000|2022-11-16 21:00:00|949.6|948.6|949.3|948.3|949.9|948.9|949.1|948.1|2122
1668632700000|2022-11-16 21:05:00|949.4|948.4|949.4|948.4|949.5|948.5|949.1|948.1|442
1668633000000|2022-11-16 21:10:00|949.5|948.5|949.9|948.9|950.2|949.2|949.3|948.3|289
1668633300000|2022-11-16 21:15:00|949.8|948.8|949.4|948.4|949.9|948.9|949.2|948.2|349
1668633600000|2022-11-16 21:20:00|949.6|948.6|950|949|950.6|949.6|949.3|948.3|166
1668633900000|2022-11-16 21:25:00|949.8|948.8|949.4|948.4|949.8|948.8|949.3|948.3|228
1668634200000|2022-11-16 21:30:00|949.3|948.3|949.7|948.7|949.8|948.8|949.1|948.1|42
1668634500000|2022-11-16 21:35:00|949.6|948.6|949.6|948.6|949.6|948.6|949.6|948.6|10
1668634800000|2022-11-16 21:40:00|949.8|948.8|950.2|949.2|950.5|949.5|949.8|948.8|42
1668635100000|2022-11-16 21:45:00|949.7|948.7|949.9|948.9|950.1|949.1|949.6|948.6|14
1668635400000|2022-11-16 21:50:00|950.1|949.1|949.2|948.2|950.8|949.8|949.1|948.1|73
1668635700000|2022-11-16 21:55:00|949|948|948.1|947.1|949|948|947.9|946.9|495
1668639300000|2022-11-16 22:55:00|952.7|951.7|952.7|951.7|952.7|951.7|952.7|951.7|1
1668639600000|2022-11-16 23:00:00|949|947|948.9|946.9|949.5|947.5|948.9|946.9|0
1668639900000|2022-11-16 23:05:00|949|947|948.9|946.9|949.2|947.2|948.9|946.9|0
1668640200000|2022-11-16 23:10:00|949|947|948.7|946.7|949.2|947.2|948.7|946.7|0
1668640500000|2022-11-16 23:15:00|948.8|946.8|948.8|946.8|948.9|946.9|948.5|946.5|0
1668640800000|2022-11-16 23:20:00|948.7|946.7|948.6|946.6|948.9|946.9|948.5|946.5|0
1668641100000|2022-11-16 23:25:00|948.7|946.7|948.8|946.8|948.8|946.8|948.6|946.6|0
1668641400000|2022-11-16 23:30:00|948.7|946.7|948.7|946.7|948.9|946.9|948.6|946.6|0
1668641700000|2022-11-16 23:35:00|948.8|946.8|948.9|946.9|948.9|946.9|948.6|946.6|0
1668642000000|2022-11-16 23:40:00|948.8|946.8|948.9|946.9|949.1|947.1|948.8|946.8|0
1668642300000|2022-11-16 23:45:00|948.7|946.7|948.9|946.9|949|947|948.7|946.7|0
1668642600000|2022-11-16 23:50:00|948.8|946.8|948.8|946.8|949.1|947.1|948.7|946.7|0
1668642900000|2022-11-16 23:55:00|948.9|946.9|949|947|949|947|948.7|946.7|0
1668643200000|2022-11-17 00:00:00|948.9|946.9|949.2|947.2|949.4|947.4|948.9|946.9|0
1668643500000|2022-11-17 00:05:00|949.3|947.3|949.5|947.5|949.5|947.5|949.2|947.2|0
1668643800000|2022-11-17 00:10:00|949.6|947.6|949.4|947.4|949.6|947.6|949.3|947.3|0
1668644100000|2022-11-17 00:15:00|949.3|947.3|948.9|946.9|949.4|947.4|948.8|946.8|0
1668644400000|2022-11-17 00:20:00|949|947|949|947|949.2|947.2|949|947|0
1668644700000|2022-11-17 00:25:00|949.1|947.1|949.3|947.3|949.4|947.4|949|947|0
1668645000000|2022-11-17 00:30:00|949.2|947.2|949|947|949.3|947.3|948.8|946.8|0
1668645300000|2022-11-17 00:35:00|949.1|947.1|948.9|946.9|949.1|947.1|948.9|946.9|0
1668645600000|2022-11-17 00:40:00|949|947|948.5|946.5|949|947|948.5|946.5|0
1668645900000|2022-11-17 00:45:00|948.6|946.6|949|947|949.1|947.1|948.6|946.6|0
1668646200000|2022-11-17 00:50:00|949.1|947.1|949|947|949.2|947.2|949|947|0
1668646500000|2022-11-17 00:55:00|949.1|947.1|949.4|947.4|949.5|947.5|949|947|0
1668646800000|2022-11-17 01:00:00|947.1|946.1|949.8|948.8|951.2|950.2|947.1|946.1|117
1668647100000|2022-11-17 01:05:00|949.9|948.9|951.1|950.1|951.2|950.2|949.7|948.7|91
1668647400000|2022-11-17 01:10:00|951|950|950.6|949.6|951|950|950.2|949.2|122
1668647700000|2022-11-17 01:15:00|950.7|949.7|950.6|949.6|952.1|951.1|950|949|172
1668648000000|2022-11-17 01:20:00|950.5|949.5|950.1|949.1|951.8|950.8|950|949|78
1668648300000|2022-11-17 01:25:00|949.9|948.9|949.6|948.6|950.3|949.3|949.5|948.5|124
1668648600000|2022-11-17 01:30:00|949.7|948.7|948|947|950.7|949.7|947.8|946.8|148
1668648900000|2022-11-17 01:35:00|948.2|947.2|946.7|945.7|948.2|947.2|945.9|944.9|151
1668649200000|2022-11-17 01:40:00|946.5|945.5|947.2|946.2|948.1|947.1|946.1|945.1|91
1668649500000|2022-11-17 01:45:00|946.8|945.8|944.6|943.6|946.9|945.9|944.2|943.2|123
1668649800000|2022-11-17 01:50:00|944.5|943.5|943.3|942.3|945.2|944.2|943.3|942.3|127
1668650100000|2022-11-17 01:55:00|943|942|943.4|942.4|943.9|942.9|942.8|941.8|34
1668650400000|2022-11-17 02:00:00|943.3|942.3|943.2|942.2|944.5|943.5|943.1|942.1|54
1668650700000|2022-11-17 02:05:00|942.9|941.9|941.2|940.2|942.9|941.9|941.2|940.2|59
1668651000000|2022-11-17 02:10:00|941.3|940.3|940.6|939.6|941.6|940.6|940.4|939.4|49
1668651300000|2022-11-17 02:15:00|940.5|939.5|940.3|939.3|941.2|940.2|940.3|939.3|77
1668651600000|2022-11-17 02:20:00|940.4|939.4|938.3|937.3|940.4|939.4|938.3|937.3|154
1668651900000|2022-11-17 02:25:00|938.4|937.4|938.7|937.7|938.7|937.7|937.7|936.7|75
1668652200000|2022-11-17 02:30:00|938.4|937.4|939.6|938.6|940|939|938.4|937.4|107
1668652500000|2022-11-17 02:35:00|939.7|938.7|939.8|938.8|939.8|938.8|938.9|937.9|161
1668652800000|2022-11-17 02:40:00|939.7|938.7|939.6|938.6|940.4|939.4|939.2|938.2|207
1668653100000|2022-11-17 02:45:00|939.4|938.4|940.6|939.6|940.9|939.9|939.3|938.3|99
1668653400000|2022-11-17 02:50:00|940|939|940.3|939.3|940.7|939.7|939.5|938.5|56
1668653700000|2022-11-17 02:55:00|940.2|939.2|941.1|940.1|941.4|940.4|940|939|79
1668654000000|2022-11-17 03:00:00|941|940|940|939|941.1|940.1|939.9|938.9|72
1668654300000|2022-11-17 03:05:00|939.9|938.9|939.8|938.8|940.3|939.3|939.4|938.4|67
1668654600000|2022-11-17 03:10:00|939.9|938.9|939.3|938.3|939.9|938.9|939|938|51
1668654900000|2022-11-17 03:15:00|939.2|938.2|939|938|939.4|938.4|938.5|937.5|39
1668655200000|2022-11-17 03:20:00|938.9|937.9|939.4|938.4|939.6|938.6|938.4|937.4|108
1668655500000|2022-11-17 03:25:00|939.3|938.3|939.1|938.1|939.3|938.3|938.5|937.5|21
1668655800000|2022-11-17 03:30:00|939|938|938.9|937.9|939|938|938.7|937.7|26
1668656100000|2022-11-17 03:35:00|939.1|938.1|939.2|938.2|939.3|938.3|939|938|65
1668656400000|2022-11-17 03:40:00|939.6|938.6|940.2|939.2|940.4|939.4|939.6|938.6|18
1668656700000|2022-11-17 03:45:00|940.3|939.3|940.4|939.4|940.5|939.5|940.1|939.1|20
1668657000000|2022-11-17 03:50:00|940.3|939.3|940.9|939.9|941.1|940.1|940.2|939.2|70
1668657300000|2022-11-17 03:55:00|941.2|940.2|942.4|941.4|942.5|941.5|941.2|940.2|67
1668657600000|2022-11-17 04:00:00|942.6|941.6|942.4|941.4|942.6|941.6|942.3|941.3|22
1668657900000|2022-11-17 04:05:00|942.2|941.2|942|941|942.3|941.3|942|941|37
1668658200000|2022-11-17 04:10:00|942.1|941.1|942.5|941.5|942.5|941.5|942.1|941.1|24
1668658500000|2022-11-17 04:15:00|942.6|941.6|942.5|941.5|942.6|941.6|942.2|941.2|30
1668658800000|2022-11-17 04:20:00|942.3|941.3|942.4|941.4|942.6|941.6|942.2|941.2|26
1668659100000|2022-11-17 04:25:00|942.5|941.5|942.8|941.8|942.9|941.9|942.5|941.5|21
1668659400000|2022-11-17 04:30:00|942.7|941.7|942.2|941.2|942.7|941.7|942|941|18
1668659700000|2022-11-17 04:35:00|942.3|941.3|942.3|941.3|942.4|941.4|942.2|941.2|17
1668660000000|2022-11-17 04:40:00|942.1|941.1|941.9|940.9|942.2|941.2|941.9|940.9|10
1668660300000|2022-11-17 04:45:00|942.2|941.2|942.2|941.2|942.2|941.2|942|941|7
1668660600000|2022-11-17 04:50:00|942.1|941.1|941.7|940.7|942.1|941.1|941.7|940.7|18
1668660900000|2022-11-17 04:55:00|941.5|940.5|941.6|940.6|941.7|940.7|941.5|940.5|6
1668661200000|2022-11-17 05:00:00|941.2|940.2|941.6|940.6|941.8|940.8|940.9|939.9|39
1668661500000|2022-11-17 05:05:00|942.2|941.2|942|941|942.2|941.2|941.2|940.2|13
1668661800000|2022-11-17 05:10:00|941.8|940.8|942.2|941.2|942.3|941.3|941.7|940.7|19
1668662100000|2022-11-17 05:15:00|943.2|942.2|944.3|943.3|944.3|943.3|943.2|942.2|31
1668662400000|2022-11-17 05:20:00|944.1|943.1|944.6|943.6|946.6|945.6|944.1|943.1|87
1668662700000|2022-11-17 05:25:00|944.8|943.8|944.1|943.1|945.2|944.2|943.7|942.7|68
1668663000000|2022-11-17 05:30:00|943.6|942.6|943.3|942.3|943.7|942.7|942.9|941.9|37
1668663300000|2022-11-17 05:35:00|943.2|942.2|944.1|943.1|944.4|943.4|942.8|941.8|36
1668663600000|2022-11-17 05:40:00|944.6|943.6|943.6|942.6|945.1|944.1|943.6|942.6|28
1668663900000|2022-11-17 05:45:00|943.5|942.5|942.5|941.5|943.9|942.9|942.5|941.5|52
1668664200000|2022-11-17 05:50:00|942.6|941.6|942.1|941.1|942.9|941.9|942.1|941.1|31
1668664500000|2022-11-17 05:55:00|942.5|941.5|942.6|941.6|942.8|941.8|942.2|941.2|62
1668664800000|2022-11-17 06:00:00|942.3|941.3|943.6|942.6|943.9|942.9|942|941|67
1668665100000|2022-11-17 06:05:00|944.3|943.3|944.5|943.5|944.7|943.7|943.9|942.9|44
1668665400000|2022-11-17 06:10:00|944.2|943.2|944.9|943.9|945.6|944.6|944.1|943.1|60
1668665700000|2022-11-17 06:15:00|945.1|944.1|944.8|943.8|945.1|944.1|944.6|943.6|24
1668666000000|2022-11-17 06:20:00|944.6|943.6|944.7|943.7|944.7|943.7|944.1|943.1|29
1668666300000|2022-11-17 06:25:00|944.6|943.6|945.5|944.5|945.6|944.6|944.5|943.5|21
1668666600000|2022-11-17 06:30:00|945.4|944.4|945.6|944.6|945.6|944.6|945.1|944.1|31
1668666900000|2022-11-17 06:35:00|945.5|944.5|945.8|944.8|946.2|945.2|945.5|944.5|19
1668667200000|2022-11-17 06:40:00|946.2|945.2|946.7|945.7|946.9|945.9|946.1|945.1|37
1668667500000|2022-11-17 06:45:00|946.9|945.9|948.6|947.6|949.1|948.1|946.9|945.9|104
1668667800000|2022-11-17 06:50:00|948.1|947.1|948.6|947.6|949|948|947.6|946.6|42
1668668100000|2022-11-17 06:55:00|948.7|947.7|949.2|948.2|949.3|948.3|948.3|947.3|23
1668668400000|2022-11-17 07:00:00|949|948|949.3|948.3|949.9|948.9|949|948|103
1668668700000|2022-11-17 07:05:00|949.5|948.5|949.4|948.4|949.6|948.6|948.6|947.6|34
1668669000000|2022-11-17 07:10:00|949.3|948.3|948.7|947.7|949.7|948.7|948.7|947.7|62
1668669300000|2022-11-17 07:15:00|948.3|947.3|948.4|947.4|948.4|947.4|947.7|946.7|87
1668669600000|2022-11-17 07:20:00|948.6|947.6|947.9|946.9|948.7|947.7|947.7|946.7|62
1668669900000|2022-11-17 07:25:00|947.8|946.8|948.6|947.6|949|948|947.6|946.6|33
1668670200000|2022-11-17 07:30:00|948.9|947.9|950.3|949.3|950.9|949.9|948|947|279
1668670500000|2022-11-17 07:35:00|950.4|949.4|951.3|950.3|952.1|951.1|950.4|949.4|385
1668670800000|2022-11-17 07:40:00|951.4|950.4|950.3|949.3|951.4|950.4|950.1|949.1|107
1668671100000|2022-11-17 07:45:00|950.4|949.4|948.7|947.7|950.4|949.4|948.5|947.5|382
1668671400000|2022-11-17 07:50:00|948.5|947.5|948.3|947.3|948.6|947.6|947.7|946.7|120
1668671700000|2022-11-17 07:55:00|948.4|947.4|948.4|947.4|948.9|947.9|948.1|947.1|179
1668672000000|2022-11-17 08:00:00|948.5|947.5|948.8|947.8|949.3|948.3|948.3|947.3|426
1668672300000|2022-11-17 08:05:00|948.9|947.9|947.5|946.5|949.1|948.1|947.4|946.4|615
1668672600000|2022-11-17 08:10:00|947.6|946.6|947.6|946.6|948|947|947.3|946.3|495
1668672900000|2022-11-17 08:15:00|947.7|946.7|948.9|947.9|949.6|948.6|947.6|946.6|277
1668673200000|2022-11-17 08:20:00|948.8|947.8|947.8|946.8|949.1|948.1|947.7|946.7|186
1668673500000|2022-11-17 08:25:00|947.7|946.7|947.4|946.4|948|947|947|946|202
1668673800000|2022-11-17 08:30:00|947.2|946.2|947.6|946.6|947.6|946.6|946.8|945.8|258
1668674100000|2022-11-17 08:35:00|947.7|946.7|947.4|946.4|948|947|947.4|946.4|105
1668674400000|2022-11-17 08:40:00|947.3|946.3|946.9|945.9|947.4|946.4|946.8|945.8|229
1668674700000|2022-11-17 08:45:00|947|946|946.9|945.9|947.4|946.4|946.7|945.7|156
1668675000000|2022-11-17 08:50:00|946.8|945.8|946.1|945.1|947.1|946.1|946|945|436
1668675300000|2022-11-17 08:55:00|946|945|945.8|944.8|946.5|945.5|945.8|944.8|231
1668675600000|2022-11-17 09:00:00|945.7|944.7|945.8|944.8|946.3|945.3|945.5|944.5|136
1668675900000|2022-11-17 09:05:00|945.9|944.9|945.2|944.2|945.9|944.9|945|944|209
1668676200000|2022-11-17 09:10:00|945.3|944.3|945.5|944.5|945.8|944.8|945.3|944.3|129
1668676500000|2022-11-17 09:15:00|945.6|944.6|945.9|944.9|945.9|944.9|945.3|944.3|273
1668676800000|2022-11-17 09:20:00|946|945|945.8|944.8|946.1|945.1|945.3|944.3|63
1668677100000|2022-11-17 09:25:00|945.7|944.7|945.1|944.1|946.1|945.1|945.1|944.1|325
1668677400000|2022-11-17 09:30:00|945|944|943.1|942.1|945.1|944.1|942.9|941.9|391
1668677700000|2022-11-17 09:35:00|942.9|941.9|942.3|941.3|942.9|941.9|942|941|285
1668678000000|2022-11-17 09:40:00|942.4|941.4|941.9|940.9|942.5|941.5|941.8|940.8|125
1668678300000|2022-11-17 09:45:00|942|941|942.2|941.2|942.7|941.7|941.8|940.8|207
1668678600000|2022-11-17 09:50:00|942.1|941.1|941.8|940.8|942.1|941.1|941.2|940.2|327
1668678900000|2022-11-17 09:55:00|941.7|940.7|941.4|940.4|941.7|940.7|941.1|940.1|183
1668679200000|2022-11-17 10:00:00|941.5|940.5|941.4|940.4|942.2|941.2|941.3|940.3|135
1668679500000|2022-11-17 10:05:00|941.3|940.3|941.5|940.5|942|941|941.3|940.3|90
1668679800000|2022-11-17 10:10:00|941.4|940.4|941.7|940.7|941.7|940.7|941|940|222
1668680100000|2022-11-17 10:15:00|941.6|940.6|941.8|940.8|942.1|941.1|941.6|940.6|193
1668680400000|2022-11-17 10:20:00|941.7|940.7|941.9|940.9|941.9|940.9|941.7|940.7|193
1668680700000|2022-11-17 10:25:00|941.8|940.8|942.3|941.3|942.4|941.4|941.7|940.7|122
1668681000000|2022-11-17 10:30:00|942.1|941.1|941.6|940.6|942.1|941.1|941.5|940.5|107
1668681300000|2022-11-17 10:35:00|941.5|940.5|941.1|940.1|941.5|940.5|940.8|939.8|120
1668681600000|2022-11-17 10:40:00|941|940|940.9|939.9|941.1|940.1|940.7|939.7|238
1668681900000|2022-11-17 10:45:00|940.7|939.7|939.6|938.6|940.7|939.7|939.6|938.6|291
1668682200000|2022-11-17 10:50:00|939.7|938.7|938.2|937.2|939.7|938.7|938.1|937.1|469
1668682500000|2022-11-17 10:55:00|938.3|937.3|937.9|936.9|938.5|937.5|937.8|936.8|577
1668682800000|2022-11-17 11:00:00|937.7|936.7|938.5|937.5|938.9|937.9|937.7|936.7|220
1668683100000|2022-11-17 11:05:00|938.4|937.4|939.2|938.2|939.3|938.3|938.4|937.4|100
1668683400000|2022-11-17 11:10:00|939.1|938.1|938.5|937.5|939.1|938.1|938.5|937.5|91
1668683700000|2022-11-17 11:15:00|938.4|937.4|939|938|939.3|938.3|938.3|937.3|78
1668684000000|2022-11-17 11:20:00|938.9|937.9|938.6|937.6|939.4|938.4|938.4|937.4|449
1668684300000|2022-11-17 11:25:00|938.5|937.5|938.5|937.5|938.6|937.6|938.3|937.3|254
1668684600000|2022-11-17 11:30:00|938.4|937.4|938.6|937.6|938.6|937.6|938.4|937.4|533
1668684900000|2022-11-17 11:35:00|938.5|937.5|937.6|936.6|938.6|937.6|936.1|935.1|1023
1668685200000|2022-11-17 11:40:00|937.2|936.2|936.1|935.1|937.4|936.4|935.6|934.6|364
1668685500000|2022-11-17 11:45:00|936|935|938.3|937.3|938.6|937.6|936|935|494
1668685800000|2022-11-17 11:50:00|938.4|937.4|940.4|939.4|940.8|939.8|938.4|937.4|578
1668686100000|2022-11-17 11:55:00|940.3|939.3|940.1|939.1|940.3|939.3|939.7|938.7|245
1668686400000|2022-11-17 12:00:00|940|939|938.3|937.3|940.2|939.2|938.3|937.3|353
1668686700000|2022-11-17 12:05:00|938.2|937.2|938|937|938.2|937.2|937.6|936.6|153
1668687000000|2022-11-17 12:10:00|937.9|936.9|937.8|936.8|937.9|936.9|936.8|935.8|573
1668687300000|2022-11-17 12:15:00|937.9|936.9|938.1|937.1|938.3|937.3|937.7|936.7|135
1668687600000|2022-11-17 12:20:00|938|937|938|937|938.2|937.2|937.4|936.4|190
1668687900000|2022-11-17 12:25:00|937.9|936.9|937.9|936.9|939.6|938.6|937.8|936.8|396
1668688200000|2022-11-17 12:30:00|938.1|937.1|937.4|936.4|938.6|937.6|937.3|936.3|106
1668688500000|2022-11-17 12:35:00|937.3|936.3|936.6|935.6|937.4|936.4|936.5|935.5|193
1668688800000|2022-11-17 12:40:00|936.5|935.5|935.9|934.9|936.8|935.8|935.9|934.9|141
1668689100000|2022-11-17 12:45:00|935.7|934.7|935.6|934.6|935.8|934.8|935.2|934.2|218
1668689400000|2022-11-17 12:50:00|935.7|934.7|936.1|935.1|936.4|935.4|935.7|934.7|96
1668689700000|2022-11-17 12:55:00|935.9|934.9|936.1|935.1|936.2|935.2|935.6|934.6|111
1668690000000|2022-11-17 13:00:00|936.2|935.2|934.2|933.2|936.4|935.4|934|933|285
1668690300000|2022-11-17 13:05:00|934.1|933.1|933.8|932.8|934.6|933.6|933.7|932.7|209
1668690600000|2022-11-17 13:10:00|933.7|932.7|934|933|934.2|933.2|933.2|932.2|185
1668690900000|2022-11-17 13:15:00|934.1|933.1|933.5|932.5|934.3|933.3|933.2|932.2|171
1668691200000|2022-11-17 13:20:00|933.7|932.7|934|933|934|933|933|932|357
1668691500000|2022-11-17 13:25:00|933.9|932.9|934.6|933.6|935|934|933.8|932.8|162
1668691800000|2022-11-17 13:30:00|934.7|933.7|935|934|936|935|934.5|933.5|294
1668692100000|2022-11-17 13:35:00|934.9|933.9|933.5|932.5|934.9|933.9|933.5|932.5|156
1668692400000|2022-11-17 13:40:00|933.6|932.6|933.8|932.8|934|933|933.1|932.1|197
1668692700000|2022-11-17 13:45:00|933.7|932.7|932.7|931.7|933.8|932.8|932.6|931.6|372
1668693000000|2022-11-17 13:50:00|932.8|931.8|932.3|931.3|932.8|931.8|931.9|930.9|267
1668693300000|2022-11-17 13:55:00|932.4|931.4|931.3|930.3|932.5|931.5|931.2|930.2|107
1668693600000|2022-11-17 14:00:00|931.2|930.2|931.9|930.9|932.1|931.1|930.6|929.6|298
1668693900000|2022-11-17 14:05:00|932|931|932.1|931.1|932.1|931.1|931.2|930.2|123
1668694200000|2022-11-17 14:10:00|932.2|931.2|933|932|933|932|931.8|930.8|173
1668694500000|2022-11-17 14:15:00|933.2|932.2|932.8|931.8|933.5|932.5|932.8|931.8|244
1668694800000|2022-11-17 14:20:00|932.7|931.7|932.3|931.3|932.9|931.9|932.2|931.2|226
1668695100000|2022-11-17 14:25:00|932.2|931.2|932.9|931.9|933.6|932.6|931.4|930.4|460
1668695400000|2022-11-17 14:30:00|932.7|932.2|936.6|936.1|936.7|936.2|932.7|932.2|4533
1668695700000|2022-11-17 14:35:00|936.7|936.2|937.2|936.7|937.7|937.2|935.8|935.3|2918
1668696000000|2022-11-17 14:40:00|937.1|936.6|939.5|939|939.5|939|936.9|936.4|2882
1668696300000|2022-11-17 14:45:00|939.4|938.9|941.2|940.7|941.3|940.8|938.5|938|3035
1668696600000|2022-11-17 14:50:00|941.3|940.8|939.8|939.3|942.6|942.1|939.6|939.1|2990
1668696900000|2022-11-17 14:55:00|940.1|939.6|938.9|938.4|940.1|939.6|938.6|938.1|1335
1668697200000|2022-11-17 15:00:00|938.8|938.3|941.3|940.8|941.3|940.8|938.8|938.3|1085
1668697500000|2022-11-17 15:05:00|941.4|940.9|942.2|941.7|942.5|942|940.9|940.4|1037
1668697800000|2022-11-17 15:10:00|942.1|941.6|942.8|942.3|942.8|942.3|941.1|940.6|1192
1668698100000|2022-11-17 15:15:00|942.7|942.2|945.2|944.7|945.2|944.7|942.6|942.1|1806
1668698400000|2022-11-17 15:20:00|945.3|944.8|944.9|944.4|945.8|945.3|944.4|943.9|1347
1668698700000|2022-11-17 15:25:00|945|944.5|947.3|946.8|947.7|947.2|945|944.5|1260
1668699000000|2022-11-17 15:30:00|947.4|946.9|945.8|945.3|947.6|947.1|945.8|945.3|1167
1668699300000|2022-11-17 15:35:00|945.9|945.4|946.8|946.3|947.3|946.8|945.9|945.4|834
1668699600000|2022-11-17 15:40:00|946.7|946.2|946.9|946.4|947.9|947.4|946.7|946.2|1075
1668699900000|2022-11-17 15:45:00|946.8|946.3|944.8|944.3|946.8|946.3|944.4|943.9|1452
1668700200000|2022-11-17 15:50:00|944.9|944.4|946.5|946|946.7|946.2|944.8|944.3|1636
1668700500000|2022-11-17 15:55:00|946.4|945.9|945.2|944.7|946.6|946.1|945|944.5|1502
1668700800000|2022-11-17 16:00:00|945.1|944.6|944.9|944.4|946|945.5|944.6|944.1|1235
1668701100000|2022-11-17 16:05:00|945|944.5|944.1|943.6|945.6|945.1|944.1|943.6|1252
1668701400000|2022-11-17 16:10:00|944.2|943.7|944.9|944.4|945|944.5|944|943.5|1614
1668701700000|2022-11-17 16:15:00|944.8|944.3|944.8|944.3|945.3|944.8|944.7|944.2|1969
1668702000000|2022-11-17 16:20:00|944.7|944.2|945|944.5|945.3|944.8|944|943.5|2121
1668702300000|2022-11-17 16:25:00|944.9|944.4|946|945.5|946|945.5|944.9|944.4|1885
1668702600000|2022-11-17 16:30:00|945.9|945.4|946.1|945.6|946.1|945.6|945.1|944.6|783
1668702900000|2022-11-17 16:35:00|946.2|945.7|946.8|946.3|947.1|946.6|946.1|945.6|1539
1668703200000|2022-11-17 16:40:00|946.9|946.4|946.9|946.4|947.3|946.8|946.4|945.9|840
1668703500000|2022-11-17 16:45:00|947|946.5|946.1|945.6|947.2|946.7|946|945.5|629
1668703800000|2022-11-17 16:50:00|946.2|945.7|946.2|945.7|946.7|946.2|946|945.5|392
1668704100000|2022-11-17 16:55:00|946.3|945.8|948.9|948.4|949.3|948.8|946.3|945.8|1331
1668704400000|2022-11-17 17:00:00|949.1|948.6|949.5|949|949.7|949.2|948.8|948.3|385
1668704700000|2022-11-17 17:05:00|949.6|949.1|949.4|948.9|950.1|949.6|949.2|948.7|898
1668705000000|2022-11-17 17:10:00|949.3|948.8|949.7|949.2|950.1|949.6|949.2|948.7|1112
1668705300000|2022-11-17 17:15:00|949.8|949.3|949.9|949.4|949.9|949.4|949.1|948.6|524
1668705600000|2022-11-17 17:20:00|949.8|949.3|948.9|948.4|949.9|949.4|948.7|948.2|260
1668705900000|2022-11-17 17:25:00|948.8|948.3|948.5|948|949|948.5|948.5|948|409
1668706200000|2022-11-17 17:30:00|948.6|948.1|947.6|947.1|949.1|948.6|947.6|947.1|350
1668706500000|2022-11-17 17:35:00|947.5|947|948.1|947.6|948.3|947.8|947.3|946.8|591
1668706800000|2022-11-17 17:40:00|948.4|947.9|948.5|948|948.9|948.4|947.8|947.3|278
1668707100000|2022-11-17 17:45:00|948.4|947.9|948.9|948.4|949.4|948.9|948.4|947.9|528
1668707400000|2022-11-17 17:50:00|949|948.5|949.5|949|950.2|949.7|949|948.5|894
1668707700000|2022-11-17 17:55:00|949.6|949.1|950.2|949.7|950.4|949.9|949.6|949.1|493
1668708000000|2022-11-17 18:00:00|950.4|949.9|950.7|950.2|950.9|950.4|950.2|949.7|601
1668708300000|2022-11-17 18:05:00|950.6|950.1|950.5|950|951.2|950.7|950.5|950|576
1668708600000|2022-11-17 18:10:00|950.4|949.9|950.8|950.3|951.2|950.7|950.4|949.9|355
1668708900000|2022-11-17 18:15:00|951|950.5|951.7|951.2|951.8|951.3|950.8|950.3|583
1668709200000|2022-11-17 18:20:00|951.6|951.1|951.4|950.9|951.9|951.4|951.4|950.9|443
1668709500000|2022-11-17 18:25:00|951.5|951|950.6|950.1|951.5|951|950.5|950|436
1668709800000|2022-11-17 18:30:00|950.5|950|950.8|950.3|950.8|950.3|950.1|949.6|340
1668710100000|2022-11-17 18:35:00|950.7|950.2|951.5|951|951.7|951.2|950.6|950.1|305
1668710400000|2022-11-17 18:40:00|951.4|950.9|951.1|950.6|951.7|951.2|950.9|950.4|410
1668710700000|2022-11-17 18:45:00|951|950.5|950.3|949.8|951.2|950.7|950|949.5|700
1668711000000|2022-11-17 18:50:00|950.2|949.7|950.1|949.6|950.3|949.8|949.7|949.2|325
1668711300000|2022-11-17 18:55:00|950|949.5|950.5|950|950.6|950.1|950|949.5|148
1668711600000|2022-11-17 19:00:00|950.6|950.1|951.2|950.7|951.4|950.9|950.5|950|326
1668711900000|2022-11-17 19:05:00|951.3|950.8|950.4|949.9|951.3|950.8|950.4|949.9|483
1668712200000|2022-11-17 19:10:00|950.3|949.8|949.9|949.4|950.3|949.8|949.5|949|255
1668712500000|2022-11-17 19:15:00|949.8|949.3|949.5|949|949.8|949.3|949.1|948.6|261
1668712800000|2022-11-17 19:20:00|949.4|948.9|949.6|949.1|949.6|949.1|948.8|948.3|406
1668713100000|2022-11-17 19:25:00|949.5|949|949.2|948.7|949.5|949|949.1|948.6|192
1668713400000|2022-11-17 19:30:00|949.1|948.6|949.3|948.8|949.3|948.8|949|948.5|251
1668713700000|2022-11-17 19:35:00|949.5|949|949.2|948.7|949.5|949|948.5|948|268
1668714000000|2022-11-17 19:40:00|949.3|948.8|949.4|948.9|949.7|949.2|949|948.5|569
1668714300000|2022-11-17 19:45:00|949.3|948.8|950.1|949.6|950.3|949.8|948.8|948.3|475
1668714600000|2022-11-17 19:50:00|950|949.5|950.6|950.1|950.6|950.1|949.8|949.3|614
1668714900000|2022-11-17 19:55:00|950.5|950|950.9|950.4|951|950.5|950.3|949.8|453
1668715200000|2022-11-17 20:00:00|951|950.5|950.6|950.1|951.4|950.9|950.2|949.7|822
1668715500000|2022-11-17 20:05:00|950.3|949.8|950.3|949.8|951.4|950.9|950.2|949.7|431
1668715800000|2022-11-17 20:10:00|950.2|949.7|949.6|949.1|950.3|949.8|949.3|948.8|466
1668716100000|2022-11-17 20:15:00|949.7|949.2|949.1|948.6|949.7|949.2|949|948.5|320
1668716400000|2022-11-17 20:20:00|948.9|948.4|949.4|948.9|949.9|949.4|948.8|948.3|675
1668716700000|2022-11-17 20:25:00|949.3|948.8|949.8|949.3|949.9|949.4|949|948.5|422
1668717000000|2022-11-17 20:30:00|949.7|949.2|950.4|949.9|950.4|949.9|949.7|949.2|638
1668717300000|2022-11-17 20:35:00|950.3|949.8|950.9|950.4|950.9|950.4|950.2|949.7|462
1668717600000|2022-11-17 20:40:00|951|950.5|951.2|950.7|951.4|950.9|951|950.5|567
1668717900000|2022-11-17 20:45:00|951.1|950.6|952.4|951.9|952.7|952.2|951.1|950.6|846
1668718200000|2022-11-17 20:50:00|952.5|952|951.7|951.2|952.8|952.3|951.7|951.2|1155
1668718500000|2022-11-17 20:55:00|951.6|951.1|951.9|951.4|952.1|951.6|951.4|950.9|7461
1668718800000|2022-11-17 21:00:00|952.1|951.1|952.2|951.2|952.3|951.3|951.9|950.9|826
1668719100000|2022-11-17 21:05:00|952.3|951.3|952.4|951.4|952.5|951.5|952.2|951.2|44
1668719400000|2022-11-17 21:10:00|952.3|951.3|952.1|951.1|952.4|951.4|952.1|951.1|39
1668719700000|2022-11-17 21:15:00|952.2|951.2|951.7|950.7|952.6|951.6|951.7|950.7|196
1668720000000|2022-11-17 21:20:00|951.6|950.6|951.6|950.6|951.7|950.7|951.6|950.6|129
1668720300000|2022-11-17 21:25:00|951.7|950.7|951.3|950.3|951.7|950.7|951.3|950.3|189
1668720600000|2022-11-17 21:30:00|951.4|950.4|952|951|952|951|951.4|950.4|43
1668720900000|2022-11-17 21:35:00|951.7|950.7|951.9|950.9|951.9|950.9|951.7|950.7|8
1668721200000|2022-11-17 21:40:00|952|951|952.1|951.1|952.1|951.1|951.9|950.9|7
1668721500000|2022-11-17 21:45:00|952.2|951.2|952.2|951.2|952.2|951.2|951.9|950.9|8
1668721800000|2022-11-17 21:50:00|952.3|951.3|952.3|951.3|952.5|951.5|952.3|951.3|7
1668722100000|2022-11-17 21:55:00|952.4|951.4|952.1|951.1|952.4|951.4|952.1|951.1|26
1668722400000|2022-11-17 22:00:00|951.8|950.8|951.2|950.2|953.2|952.2|951.2|950.2|26
1668726000000|2022-11-17 23:00:00|952.7|950.7|952.3|950.3|953.5|951.5|952.2|950.2|0
1668726300000|2022-11-17 23:05:00|952.4|950.4|952.5|950.5|952.6|950.6|952.4|950.4|0
1668726600000|2022-11-17 23:10:00|952.6|950.6|951.8|949.8|952.6|950.6|951.8|949.8|0
1668726900000|2022-11-17 23:15:00|951.9|949.9|951.9|949.9|952.1|950.1|951.6|949.6|0
1668727200000|2022-11-17 23:20:00|951.8|949.8|951.7|949.7|951.8|949.8|951.5|949.5|0
1668727500000|2022-11-17 23:25:00|951.8|949.8|952.2|950.2|952.2|950.2|951.7|949.7|0
1668727800000|2022-11-17 23:30:00|952.1|950.1|951.5|949.5|952.2|950.2|951.5|949.5|0
1668728100000|2022-11-17 23:35:00|951.6|949.6|951.2|949.2|951.6|949.6|951|949|0
1668728400000|2022-11-17 23:40:00|951.1|949.1|950.9|948.9|951.3|949.3|950.9|948.9|0
1668728700000|2022-11-17 23:45:00|951|949|951.2|949.2|951.2|949.2|950.9|948.9|0
1668729000000|2022-11-17 23:50:00|951.1|949.1|951.3|949.3|951.3|949.3|951.1|949.1|0
1668729300000|2022-11-17 23:55:00|951.4|949.4|950.9|948.9|951.4|949.4|950.7|948.7|0
1668729600000|2022-11-18 00:00:00|951|949|950.9|948.9|951.1|949.1|950.6|948.6|0
1668729900000|2022-11-18 00:05:00|950.8|948.8|951|949|951.2|949.2|950.6|948.6|0
1668730200000|2022-11-18 00:10:00|951.1|949.1|951.3|949.3|951.3|949.3|950.9|948.9|0
1668730500000|2022-11-18 00:15:00|951.2|949.2|950.9|948.9|951.5|949.5|950.9|948.9|0
1668730800000|2022-11-18 00:20:00|951|949|950.9|948.9|951.1|949.1|950.7|948.7|0
1668731100000|2022-11-18 00:25:00|950.8|948.8|950.8|948.8|951.1|949.1|950.7|948.7|0
1668731400000|2022-11-18 00:30:00|950.9|948.9|951.2|949.2|951.3|949.3|950.8|948.8|0
1668731700000|2022-11-18 00:35:00|951.3|949.3|951.1|949.1|951.3|949.3|951|949|0
1668732000000|2022-11-18 00:40:00|951|949|951.8|949.8|951.8|949.8|951|949|0
1668732300000|2022-11-18 00:45:00|951.9|949.9|951.9|949.9|952.2|950.2|951.7|949.7|0
1668732600000|2022-11-18 00:50:00|952|950|952.1|950.1|952.1|950.1|951.9|949.9|0
1668732900000|2022-11-18 00:55:00|952|950|952.2|950.2|952.2|950.2|951.8|949.8|0
1668733200000|2022-11-18 01:00:00|952.3|950.3|954.5|953.5|954.5|953.5|951.9|950.2|71
1668733500000|2022-11-18 01:05:00|954|953|955.3|954.3|955.4|954.4|954|953|51
1668733800000|2022-11-18 01:10:00|955.5|954.5|956.5|955.5|956.5|955.5|955.5|954.5|102
1668734100000|2022-11-18 01:15:00|956.4|955.4|953.6|952.6|957.2|956.2|953.5|952.5|131
1668734400000|2022-11-18 01:20:00|953.4|952.4|955|954|955|954|953.4|952.4|6
1668734700000|2022-11-18 01:25:00|954.9|953.9|953.8|952.8|955.2|954.2|953.8|952.8|101
1668735000000|2022-11-18 01:30:00|954|953|951.8|950.8|954.8|953.8|950.3|949.3|203
1668735300000|2022-11-18 01:35:00|951.5|950.5|949|948|952.3|951.3|948.9|947.9|196
1668735600000|2022-11-18 01:40:00|949.2|948.2|949.3|948.3|949.6|948.6|948.5|947.5|78
1668735900000|2022-11-18 01:45:00|949.4|948.4|950.2|949.2|950.8|949.8|949.4|948.4|59
1668736200000|2022-11-18 01:50:00|950.3|949.3|950.8|949.8|951.3|950.3|949.4|948.4|103
1668736500000|2022-11-18 01:55:00|950.5|949.5|950.6|949.6|951.5|950.5|950.1|949.1|55
1668736800000|2022-11-18 02:00:00|951.5|950.5|951.5|950.5|951.9|950.9|951|950|57
1668737100000|2022-11-18 02:05:00|951.7|950.7|953.2|952.2|953.2|952.2|951.5|950.5|67
1668737400000|2022-11-18 02:10:00|953.3|952.3|952.1|951.1|953.3|952.3|951.9|950.9|14
1668737700000|2022-11-18 02:15:00|951.5|950.5|952.8|951.8|952.8|951.8|951.5|950.5|12
1668738000000|2022-11-18 02:20:00|952.4|951.4|952.7|951.7|953.1|952.1|952.4|951.4|9
1668738300000|2022-11-18 02:25:00|952.3|951.3|952|951|952.3|951.3|951.5|950.5|14
1668738600000|2022-11-18 02:30:00|952.1|951.1|952.9|951.9|952.9|951.9|952.1|951.1|18
1668738900000|2022-11-18 02:35:00|952.7|951.7|952.9|951.9|953.2|952.2|951.9|950.9|19
1668739200000|2022-11-18 02:40:00|952.7|951.7|950.3|949.3|953.2|952.2|950.2|949.2|70
1668739500000|2022-11-18 02:45:00|950.5|949.5|949.7|948.7|951.6|950.6|949.6|948.6|81
1668739800000|2022-11-18 02:50:00|949.6|948.6|948.6|947.6|949.9|948.9|948.6|947.6|100
1668740100000|2022-11-18 02:55:00|948.3|947.3|948.7|947.7|949|948|948.1|947.1|62
1668740400000|2022-11-18 03:00:00|948.6|947.6|949.8|948.8|950.1|949.1|948.3|947.3|75
1668740700000|2022-11-18 03:05:00|949.6|948.6|950.8|949.8|950.8|949.8|949.2|948.2|70
1668741000000|2022-11-18 03:10:00|951|950|950|949|951|950|949.9|948.9|20
1668741300000|2022-11-18 03:15:00|950.1|949.1|948.9|947.9|950.1|949.1|948.5|947.5|24
1668741600000|2022-11-18 03:20:00|949|948|950.2|949.2|950.8|949.8|949|948|23
1668741900000|2022-11-18 03:25:00|950.4|949.4|949.9|948.9|950.4|949.4|949.7|948.7|20
1668742200000|2022-11-18 03:30:00|950.1|949.1|950.3|949.3|950.3|949.3|949.7|948.7|21
1668742500000|2022-11-18 03:35:00|950.4|949.4|950.1|949.1|950.6|949.6|950.1|949.1|32
1668742800000|2022-11-18 03:40:00|950.4|949.4|950.4|949.4|950.9|949.9|949.9|948.9|64
1668743100000|2022-11-18 03:45:00|950.6|949.6|951.1|950.1|951.1|950.1|950.3|949.3|68
1668743400000|2022-11-18 03:50:00|951.3|950.3|950.5|949.5|951.4|950.4|950.5|949.5|33
1668743700000|2022-11-18 03:55:00|950.4|949.4|950.1|949.1|950.6|949.6|949.9|948.9|34
1668744000000|2022-11-18 04:00:00|950|949|949.9|948.9|950.4|949.4|949.9|948.9|26
1668744300000|2022-11-18 04:05:00|949.6|948.6|949.4|948.4|949.8|948.8|949.4|948.4|23
1668744600000|2022-11-18 04:10:00|949.5|948.5|949.5|948.5|949.6|948.6|949.4|948.4|13
1668744900000|2022-11-18 04:15:00|949.6|948.6|949|948|949.6|948.6|948.8|947.8|16
1668745200000|2022-11-18 04:20:00|949.1|948.1|948.8|947.8|949.1|948.1|948.7|947.7|32
1668745500000|2022-11-18 04:25:00|948.7|947.7|948.2|947.2|948.8|947.8|948.2|947.2|12
1668745800000|2022-11-18 04:30:00|948.1|947.1|948.1|947.1|948.1|947.1|947.9|946.9|11
1668746100000|2022-11-18 04:35:00|948.3|947.3|948.2|947.2|948.3|947.3|947.9|946.9|10
1668746400000|2022-11-18 04:40:00|948.1|947.1|948|947|948.5|947.5|948|947|15
1668746700000|2022-11-18 04:45:00|948.1|947.1|947.9|946.9|948.2|947.2|947.7|946.7|5
1668747000000|2022-11-18 04:50:00|947.6|946.6|947.6|946.6|947.6|946.6|947.6|946.6|1
1668747300000|2022-11-18 04:55:00|947.9|946.9|947.9|946.9|948.3|947.3|947.9|946.9|63
1668747600000|2022-11-18 05:00:00|948.1|947.1|947.8|946.8|949|948|947.8|946.8|54
1668747900000|2022-11-18 05:05:00|947.9|946.9|946.2|945.2|947.9|946.9|945.9|944.9|188
1668748200000|2022-11-18 05:10:00|946.5|945.5|947.7|946.7|947.7|946.7|946.5|945.5|38
1668748500000|2022-11-18 05:15:00|948.3|947.3|949.2|948.2|950|949|948.3|947.3|50
1668748800000|2022-11-18 05:20:00|949|948|947|946|949|948|947|946|17
1668749100000|2022-11-18 05:25:00|946.9|945.9|947.3|946.3|947.3|946.3|946.9|945.9|11
1668749400000|2022-11-18 05:30:00|947.2|946.2|946.1|945.1|947.2|946.2|946.1|945.1|32
1668749700000|2022-11-18 05:35:00|946.5|945.5|946|945|946.6|945.6|946|945|113
1668750000000|2022-11-18 05:40:00|945.9|944.9|945.4|944.4|946|945|945.3|944.3|30
1668750300000|2022-11-18 05:45:00|945.5|944.5|945.6|944.6|945.6|944.6|944.8|943.8|155
1668750600000|2022-11-18 05:50:00|945.4|944.4|946.2|945.2|946.2|945.2|945|944|18
1668750900000|2022-11-18 05:55:00|946.4|945.4|946.7|945.7|946.9|945.9|946.3|945.3|16
1668751200000|2022-11-18 06:00:00|946.9|945.9|946.5|945.5|947.6|946.6|946.5|945.5|29
1668751500000|2022-11-18 06:05:00|946.6|945.6|944.3|943.3|946.6|945.6|944.2|943.2|56
1668751800000|2022-11-18 06:10:00|944.2|943.2|944.6|943.6|944.8|943.8|944.2|943.2|33
1668752100000|2022-11-18 06:15:00|944.5|943.5|944|943|944.9|943.9|944|943|34
1668752400000|2022-11-18 06:20:00|943.8|942.8|945|944|945.4|944.4|943.8|942.8|38
1668752700000|2022-11-18 06:25:00|945.1|944.1|943.5|942.5|945.1|944.1|943.5|942.5|60
1668753000000|2022-11-18 06:30:00|943.3|942.3|942.8|941.8|943.6|942.6|942.1|941.1|152
1668753300000|2022-11-18 06:35:00|942.4|941.4|942.4|941.4|943|942|942.3|941.3|122
1668753600000|2022-11-18 06:40:00|942.6|941.6|943.2|942.2|943.3|942.3|942.6|941.6|21
1668753900000|2022-11-18 06:45:00|943.1|942.1|943.2|942.2|943.2|942.2|942.4|941.4|14
1668754200000|2022-11-18 06:50:00|943.1|942.1|943.6|942.6|944.2|943.2|943.1|942.1|68
1668754500000|2022-11-18 06:55:00|943.9|942.9|944.5|943.5|944.5|943.5|943.9|942.9|18
1668754800000|2022-11-18 07:00:00|944.3|943.3|944.4|943.4|945.1|944.1|944.2|943.2|49
1668755100000|2022-11-18 07:05:00|944.6|943.6|944.2|943.2|944.8|943.8|944.2|943.2|61
1668755400000|2022-11-18 07:10:00|944.4|943.4|944.7|943.7|944.7|943.7|943.9|942.9|75
1668755700000|2022-11-18 07:15:00|944.3|943.3|944.6|943.6|944.9|943.9|943.7|942.7|56
1668756000000|2022-11-18 07:20:00|945|944|944.7|943.7|945.2|944.2|944.6|943.6|33
1668756300000|2022-11-18 07:25:00|944.5|943.5|944.6|943.6|945|944|944.3|943.3|145
1668756600000|2022-11-18 07:30:00|944.7|943.7|944.6|943.6|944.9|943.9|943.8|942.8|64
1668756900000|2022-11-18 07:35:00|944.5|943.5|944.6|943.6|944.8|943.8|944.5|943.5|18
1668757200000|2022-11-18 07:40:00|944.7|943.7|945.2|944.2|945.4|944.4|944.6|943.6|56
1668757500000|2022-11-18 07:45:00|945.3|944.3|945.4|944.4|946.3|945.3|945.2|944.2|86
1668757800000|2022-11-18 07:50:00|945.1|944.1|944.9|943.9|945.6|944.6|944.9|943.9|37
1668758100000|2022-11-18 07:55:00|944.7|943.7|945.1|944.1|945.7|944.7|944.7|943.7|69
1668758400000|2022-11-18 08:00:00|944.8|943.8|944.2|943.2|945.8|944.8|944.2|943.2|136
1668758700000|2022-11-18 08:05:00|944.5|943.5|944.8|943.8|945.5|944.5|944.5|943.5|104
1668759000000|2022-11-18 08:10:00|944.9|943.9|943.6|942.6|944.9|943.9|943.3|942.3|257
1668759300000|2022-11-18 08:15:00|943.8|942.8|942.4|941.4|944|943|942.4|941.4|67
1668759600000|2022-11-18 08:20:00|942.3|941.3|942.8|941.8|943.3|942.3|942.3|941.3|209
1668759900000|2022-11-18 08:25:00|942.7|941.7|943|942|943.2|942.2|942.6|941.6|144
1668760200000|2022-11-18 08:30:00|942.9|941.9|942.5|941.5|943.2|942.2|942.2|941.2|236
1668760500000|2022-11-18 08:35:00|942.4|941.4|942.8|941.8|943|942|942.3|941.3|182
1668760800000|2022-11-18 08:40:00|942.9|941.9|943.4|942.4|943.4|942.4|942.6|941.6|214
1668761100000|2022-11-18 08:45:00|943.6|942.6|943.3|942.3|943.9|942.9|943.3|942.3|220
1668761400000|2022-11-18 08:50:00|943.4|942.4|943.7|942.7|943.7|942.7|943|942|50
1668761700000|2022-11-18 08:55:00|943.8|942.8|944.5|943.5|944.5|943.5|943.7|942.7|94
1668762000000|2022-11-18 09:00:00|944.8|943.8|945.3|944.3|945.3|944.3|944.1|943.1|290
1668762300000|2022-11-18 09:05:00|945.4|944.4|945.8|944.8|946.1|945.1|945.4|944.4|193
1668762600000|2022-11-18 09:10:00|946|945|945.3|944.3|946|945|945|944|205
1668762900000|2022-11-18 09:15:00|945.4|944.4|946.1|945.1|946.4|945.4|945.3|944.3|354
1668763200000|2022-11-18 09:20:00|946.2|945.2|946.7|945.7|946.7|945.7|946.1|945.1|128
1668763500000|2022-11-18 09:25:00|946.8|945.8|947.2|946.2|947.2|946.2|946.4|945.4|110
1668763800000|2022-11-18 09:30:00|947.3|946.3|948.1|947.1|948.3|947.3|947.3|946.3|318
1668764100000|2022-11-18 09:35:00|948.2|947.2|947.9|946.9|948.5|947.5|947.8|946.8|87
1668764400000|2022-11-18 09:40:00|947.8|946.8|948.1|947.1|948.5|947.5|947.7|946.7|154
1668764700000|2022-11-18 09:45:00|948.2|947.2|947.5|946.5|948.2|947.2|947.4|946.4|105
1668765000000|2022-11-18 09:50:00|947.3|946.3|946.9|945.9|947.6|946.6|946|945|829
1668765300000|2022-11-18 09:55:00|947|946|946.2|945.2|947|946|946.1|945.1|356
1668765600000|2022-11-18 10:00:00|946.1|945.1|945.4|944.4|946.1|945.1|945.4|944.4|68
1668765900000|2022-11-18 10:05:00|945.3|944.3|946.1|945.1|946.1|945.1|945.2|944.2|106
1668766200000|2022-11-18 10:10:00|946|945|946|945|946.2|945.2|945.8|944.8|134
1668766500000|2022-11-18 10:15:00|946.1|945.1|946.8|945.8|947.3|946.3|946.1|945.1|156
1668766800000|2022-11-18 10:20:00|946.6|945.6|946.5|945.5|946.6|945.6|946.2|945.2|28
1668767100000|2022-11-18 10:25:00|946.3|945.3|946.4|945.4|946.9|945.9|946.2|945.2|47
1668767400000|2022-11-18 10:30:00|946.5|945.5|946.6|945.6|946.8|945.8|946.4|945.4|35
1668767700000|2022-11-18 10:35:00|946.7|945.7|948.4|947.4|948.4|947.4|946.7|945.7|252
1668768000000|2022-11-18 10:40:00|948.3|947.3|948.5|947.5|948.6|947.6|948.3|947.3|64
1668768300000|2022-11-18 10:45:00|948.4|947.4|949.3|948.3|949.3|948.3|948.3|947.3|212
1668768600000|2022-11-18 10:50:00|949.4|948.4|949.3|948.3|949.7|948.7|949|948|268
1668768900000|2022-11-18 10:55:00|949.2|948.2|949.2|948.2|949.4|948.4|948.9|947.9|156
1668769200000|2022-11-18 11:00:00|949.1|948.1|948.7|947.7|949.2|948.2|948.5|947.5|140
1668769500000|2022-11-18 11:05:00|948.8|947.8|948.7|947.7|949.1|948.1|948.6|947.6|193
1668769800000|2022-11-18 11:10:00|948.6|947.6|948.5|947.5|948.7|947.7|948.4|947.4|108
1668770100000|2022-11-18 11:15:00|948.6|947.6|949|948|949|948|948.6|947.6|101
1668770400000|2022-11-18 11:20:00|948.7|947.7|948.6|947.6|948.8|947.8|948.2|947.2|83
1668770700000|2022-11-18 11:25:00|948.4|947.4|948.5|947.5|948.5|947.5|947.9|946.9|122
1668771000000|2022-11-18 11:30:00|948.6|947.6|948.5|947.5|948.7|947.7|948.5|947.5|90
1668771300000|2022-11-18 11:35:00|948.4|947.4|948.1|947.1|948.4|947.4|948|947|89
1668771600000|2022-11-18 11:40:00|948.2|947.2|947.7|946.7|948.3|947.3|947.6|946.6|63
1668771900000|2022-11-18 11:45:00|947.6|946.6|948.2|947.2|948.2|947.2|947.6|946.6|70
1668772200000|2022-11-18 11:50:00|948|947|948.3|947.3|948.6|947.6|947.9|946.9|50
1668772500000|2022-11-18 11:55:00|948.5|947.5|947.6|946.6|948.6|947.6|947.6|946.6|126
1668772800000|2022-11-18 12:00:00|947.7|946.7|950.1|949.1|950.1|949.1|947.6|946.6|278
1668773100000|2022-11-18 12:05:00|949.9|948.9|949.8|948.8|950.2|949.2|949.6|948.6|59
1668773400000|2022-11-18 12:10:00|949.9|948.9|950|949|950|949|949.5|948.5|132
1668773700000|2022-11-18 12:15:00|950.1|949.1|950.4|949.4|950.6|949.6|949.9|948.9|49
1668774000000|2022-11-18 12:20:00|950.5|949.5|950.6|949.6|950.7|949.7|950.1|949.1|142
1668774300000|2022-11-18 12:25:00|950.4|949.4|950.5|949.5|950.6|949.6|950.1|949.1|66
1668774600000|2022-11-18 12:30:00|950.2|949.2|949.5|948.5|950.4|949.4|949.5|948.5|85
1668774900000|2022-11-18 12:35:00|949.6|948.6|949.5|948.5|949.6|948.6|949.2|948.2|55
1668775200000|2022-11-18 12:40:00|949.4|948.4|949.3|948.3|949.5|948.5|949.2|948.2|32
1668775500000|2022-11-18 12:45:00|949.2|948.2|949.6|948.6|949.6|948.6|949.2|948.2|14
1668775800000|2022-11-18 12:50:00|949.5|948.5|949.4|948.4|949.9|948.9|949.3|948.3|46
1668776100000|2022-11-18 12:55:00|949.3|948.3|949.2|948.2|949.6|948.6|949|948|59
1668776400000|2022-11-18 13:00:00|949|948|949.4|948.4|949.4|948.4|948.5|947.5|167
1668776700000|2022-11-18 13:05:00|949.5|948.5|950.3|949.3|950.3|949.3|949.5|948.5|324
1668777000000|2022-11-18 13:10:00|950.2|949.2|949.5|948.5|950.2|949.2|949.4|948.4|77
1668777300000|2022-11-18 13:15:00|949.4|948.4|950.5|949.5|950.5|949.5|949.4|948.4|425
1668777600000|2022-11-18 13:20:00|950.6|949.6|950.6|949.6|950.8|949.8|950.4|949.4|156
1668777900000|2022-11-18 13:25:00|950.7|949.7|950.6|949.6|951.1|950.1|950.6|949.6|136
1668778200000|2022-11-18 13:30:00|950.7|949.7|950.6|949.6|950.8|949.8|950.3|949.3|208
1668778500000|2022-11-18 13:35:00|950.7|949.7|950.5|949.5|950.8|949.8|950.5|949.5|292
1668778800000|2022-11-18 13:40:00|950.6|949.6|950.5|949.5|950.6|949.6|950.3|949.3|104
1668779100000|2022-11-18 13:45:00|950.6|949.6|949.9|948.9|950.6|949.6|949.7|948.7|161
1668779400000|2022-11-18 13:50:00|949.6|948.6|950|949|950.2|949.2|949.5|948.5|117
1668779700000|2022-11-18 13:55:00|950.1|949.1|950.3|949.3|950.5|949.5|949.8|948.8|84
1668780000000|2022-11-18 14:00:00|950.4|949.4|950.7|949.7|950.8|949.8|949.8|948.8|195
1668780300000|2022-11-18 14:05:00|950.6|949.6|949.9|948.9|950.9|949.9|949.9|948.9|178
1668780600000|2022-11-18 14:10:00|949.8|948.8|949.3|948.3|949.8|948.8|949|948|195
1668780900000|2022-11-18 14:15:00|949.2|948.2|948.3|947.3|949.5|948.5|948.3|947.3|257
1668781200000|2022-11-18 14:20:00|948.4|947.4|948.4|947.4|948.8|947.8|948.1|947.1|193
1668781500000|2022-11-18 14:25:00|948.5|947.5|948.8|947.8|949.1|948.1|948.5|947.5|303
1668781800000|2022-11-18 14:30:00|948.6|947.6|945.8|945.3|949|948.5|945.1|944.6|5034
1668782100000|2022-11-18 14:35:00|945.9|945.4|946.5|946|947.9|947.4|945.9|945.4|3747
1668782400000|2022-11-18 14:40:00|946.6|946.1|944.9|944.4|946.8|946.3|944.6|944.1|2863
1668782700000|2022-11-18 14:45:00|945|944.5|945.9|945.4|946.7|946.2|945|944.5|1410
1668783000000|2022-11-18 14:50:00|946|945.5|947.2|946.7|947.3|946.8|945.9|945.4|1229
1668783300000|2022-11-18 14:55:00|947.1|946.6|946.9|946.4|948|947.5|946.9|946.4|1256
1668783600000|2022-11-18 15:00:00|947|946.5|944.6|944.1|947.4|946.9|944.6|944.1|2378
1668783900000|2022-11-18 15:05:00|944.5|944|945.2|944.7|945.2|944.7|943.5|943|2692
1668784200000|2022-11-18 15:10:00|945.3|944.8|945.7|945.2|946.4|945.9|944.9|944.4|1900
1668784500000|2022-11-18 15:15:00|945.8|945.3|946.3|945.8|947|946.5|945.6|945.1|942
1668784800000|2022-11-18 15:20:00|946.4|945.9|946.9|946.4|947.3|946.8|946.3|945.8|480
1668785100000|2022-11-18 15:25:00|946.8|946.3|946.6|946.1|947.1|946.6|945.3|944.8|782
1668785400000|2022-11-18 15:30:00|946.5|946|946.5|946|947.2|946.7|945.9|945.4|1455
1668785700000|2022-11-18 15:35:00|946.6|946.1|946.8|946.3|947.4|946.9|946.1|945.6|1496
1668786000000|2022-11-18 15:40:00|946.7|946.2|946.4|945.9|947.3|946.8|946.2|945.7|1419
1668786300000|2022-11-18 15:45:00|946.3|945.8|947|946.5|947|946.5|945.8|945.3|772
1668786600000|2022-11-18 15:50:00|946.9|946.4|946.9|946.4|947.2|946.7|946.5|946|1288
1668786900000|2022-11-18 15:55:00|947|946.5|946|945.5|947|946.5|945.4|944.9|1912
1668787200000|2022-11-18 16:00:00|945.9|945.4|945.1|944.6|946.3|945.8|944.9|944.4|1065
1668787500000|2022-11-18 16:05:00|945.2|944.7|945.2|944.7|945.6|945.1|944.9|944.4|951
1668787800000|2022-11-18 16:10:00|945.3|944.8|946|945.5|946.1|945.6|944.9|944.4|1695
1668788100000|2022-11-18 16:15:00|946.1|945.6|946.9|946.4|947.1|946.6|945.9|945.4|1347
1668788400000|2022-11-18 16:20:00|946.8|946.3|946.4|945.9|947|946.5|946.2|945.7|729
1668788700000|2022-11-18 16:25:00|946.5|946|946.3|945.8|946.7|946.2|946.2|945.7|626
1668789000000|2022-11-18 16:30:00|946.4|945.9|946.1|945.6|946.8|946.3|946.1|945.6|796
1668789300000|2022-11-18 16:35:00|946.2|945.7|945.2|944.7|946.3|945.8|945.1|944.6|511
1668789600000|2022-11-18 16:40:00|945.4|944.9|945|944.5|945.6|945.1|944.7|944.2|506
1668789900000|2022-11-18 16:45:00|945.2|944.7|943.6|943.1|945.2|944.7|943.6|943.1|491
1668790200000|2022-11-18 16:50:00|943.7|943.2|944.2|943.7|944.2|943.7|943.5|943|313
1668790500000|2022-11-18 16:55:00|944|943.5|944.5|944|944.8|944.3|944|943.5|307
1668790800000|2022-11-18 17:00:00|944.7|944.2|944.8|944.3|945|944.5|944.5|944|221
1668791100000|2022-11-18 17:05:00|944.7|944.2|943.6|943.1|944.7|944.2|943|942.5|341
1668791400000|2022-11-18 17:10:00|943.5|943|943.4|942.9|943.8|943.3|943.4|942.9|199
1668791700000|2022-11-18 17:15:00|943.3|942.8|941.7|941.2|943.3|942.8|941.6|941.1|822
1668792000000|2022-11-18 17:20:00|941.6|941.1|941.7|941.2|942.2|941.7|941.5|941|507
1668792300000|2022-11-18 17:25:00|941.6|941.1|943.2|942.7|943.2|942.7|941.6|941.1|365
1668792600000|2022-11-18 17:30:00|943.1|942.6|943.1|942.6|943.3|942.8|942.8|942.3|387
1668792900000|2022-11-18 17:35:00|943.2|942.7|944.1|943.6|944.2|943.7|943.2|942.7|644
1668793200000|2022-11-18 17:40:00|944.2|943.7|943.7|943.2|944.6|944.1|943.6|943.1|361
1668793500000|2022-11-18 17:45:00|943.6|943.1|943.7|943.2|944.1|943.6|943.5|943|589
1668793800000|2022-11-18 17:50:00|943.9|943.4|943.1|942.6|943.9|943.4|942.7|942.2|341
1668794100000|2022-11-18 17:55:00|943|942.5|944|943.5|944.1|943.6|943|942.5|495
1668794400000|2022-11-18 18:00:00|943.9|943.4|944.1|943.6|944.3|943.8|943.7|943.2|319
1668794700000|2022-11-18 18:05:00|944|943.5|945.1|944.6|945.2|944.7|944|943.5|298
1668795000000|2022-11-18 18:10:00|945.2|944.7|945.1|944.6|945.3|944.8|945|944.5|183
1668795300000|2022-11-18 18:15:00|945|944.5|944.7|944.2|945|944.5|944.2|943.7|266
1668795600000|2022-11-18 18:20:00|944.6|944.1|944.7|944.2|944.7|944.2|944|943.5|375
1668795900000|2022-11-18 18:25:00|945|944.5|945.6|945.1|945.6|945.1|944.6|944.1|213
1668796200000|2022-11-18 18:30:00|945.5|945|945.4|944.9|945.6|945.1|945.2|944.7|246
1668796500000|2022-11-18 18:35:00|945.5|945|944.8|944.3|945.5|945|944.6|944.1|430
1668796800000|2022-11-18 18:40:00|944.7|944.2|944|943.5|945|944.5|943.9|943.4|348
1668797100000|2022-11-18 18:45:00|943.9|943.4|944|943.5|944.4|943.9|943.9|943.4|610
1668797400000|2022-11-18 18:50:00|943.9|943.4|943.7|943.2|944.1|943.6|943.6|943.1|284
1668797700000|2022-11-18 18:55:00|943.6|943.1|943.7|943.2|943.9|943.4|943.6|943.1|302
1668798000000|2022-11-18 19:00:00|943.8|943.3|944.6|944.1|944.6|944.1|943.8|943.3|340
1668798300000|2022-11-18 19:05:00|944.5|944|944.6|944.1|944.7|944.2|944.4|943.9|182
1668798600000|2022-11-18 19:10:00|944.5|944|944.4|943.9|944.7|944.2|944.3|943.8|125
1668798900000|2022-11-18 19:15:00|944.5|944|944.3|943.8|945.1|944.6|944.3|943.8|265
1668799200000|2022-11-18 19:20:00|944.4|943.9|944.7|944.2|944.8|944.3|944.4|943.9|180
1668799500000|2022-11-18 19:25:00|944.6|944.1|944.2|943.7|944.6|944.1|944.2|943.7|230
1668799800000|2022-11-18 19:30:00|944.3|943.8|943.9|943.4|944.5|944|943.8|943.3|578
1668800100000|2022-11-18 19:35:00|943.8|943.3|943.6|943.1|943.8|943.3|943.3|942.8|397
1668800400000|2022-11-18 19:40:00|943.5|943|944|943.5|944.1|943.6|943.5|943|139
1668800700000|2022-11-18 19:45:00|943.9|943.4|944.1|943.6|944.6|944.1|943.9|943.4|457
1668801000000|2022-11-18 19:50:00|944.2|943.7|944.5|944|944.6|944.1|944|943.5|206
1668801300000|2022-11-18 19:55:00|944.6|944.1|944.9|944.4|944.9|944.4|944.3|943.8|172
1668801600000|2022-11-18 20:00:00|944.8|944.3|945.3|944.8|945.5|945|944.7|944.2|536
1668801900000|2022-11-18 20:05:00|945.4|944.9|945.8|945.3|945.8|945.3|945.3|944.8|316
1668802200000|2022-11-18 20:10:00|945.7|945.2|945.6|945.1|946|945.5|945.6|945.1|397
1668802500000|2022-11-18 20:15:00|945.5|945|945.5|945|945.6|945.1|945.1|944.6|410
1668802800000|2022-11-18 20:20:00|945.4|944.9|945.8|945.3|945.8|945.3|945|944.5|574
1668803100000|2022-11-18 20:25:00|945.7|945.2|946.3|945.8|946.4|945.9|945.6|945.1|465
1668803400000|2022-11-18 20:30:00|946.4|945.9|946.1|945.6|946.5|946|946|945.5|524
1668803700000|2022-11-18 20:35:00|946|945.5|946.8|946.3|946.8|946.3|945.9|945.4|824
1668804000000|2022-11-18 20:40:00|946.7|946.2|947|946.5|947.1|946.6|946.4|945.9|745
1668804300000|2022-11-18 20:45:00|946.9|946.4|946.6|946.1|946.9|946.4|946.5|946|1385
1668804600000|2022-11-18 20:50:00|946.7|946.2|945.2|944.7|947|946.5|945.2|944.7|1950
1668804900000|2022-11-18 20:55:00|945.3|944.8|945.4|944.9|946|945.5|945.2|944.7|8777
1668805200000|2022-11-18 21:00:00|945.3|944.8|945.8|944.8|945.9|944.9|945.3|944.4|836
1668805500000|2022-11-18 21:05:00|946|945|945.7|944.7|946|945|945.6|944.6|120
1668805800000|2022-11-18 21:10:00|945.6|944.6|945.7|944.7|945.8|944.8|945.6|944.6|100
1668806100000|2022-11-18 21:15:00|946|945|945.7|944.7|946|945|945.7|944.7|20
1668806400000|2022-11-18 21:20:00|945.9|944.9|945.8|944.8|945.9|944.9|945.8|944.8|3
1668806700000|2022-11-18 21:25:00|945.9|944.9|946.1|945.1|946.1|945.1|945.5|944.5|78
1668807000000|2022-11-18 21:30:00|946|945|945.9|944.9|946|945|945.9|944.9|13
1668807300000|2022-11-18 21:35:00|946.1|945.1|946.2|945.2|946.2|945.2|946.1|945.1|60
1668807600000|2022-11-18 21:40:00|946.3|945.3|946.1|945.1|946.3|945.3|946.1|945.1|66
1668807900000|2022-11-18 21:45:00|945.6|944.6|945.2|944.2|945.6|944.6|945|944|57
1668808200000|2022-11-18 21:50:00|945.5|944.5|945.4|944.4|945.6|944.6|945.4|944.4|10
1668808500000|2022-11-18 21:55:00|945.8|944.8|946|944|946.1|944.8|945.2|944|25
1668985500000|2022-11-20 23:05:00|947.3|945.3|946.6|944.6|947.4|945.4|946.5|944.5|0
1668985800000|2022-11-20 23:10:00|946.5|944.5|946.2|944.2|946.6|944.6|946.1|944.1|0
1668986100000|2022-11-20 23:15:00|946.3|944.3|946.2|944.2|946.4|944.4|945.5|943.5|0
1668986400000|2022-11-20 23:20:00|946.1|944.1|945.8|943.8|946.1|944.1|945.6|943.6|0
1668986700000|2022-11-20 23:25:00|945.9|943.9|945.6|943.6|946.2|944.2|945.6|943.6|0
1668987000000|2022-11-20 23:30:00|945.7|943.7|945.8|944.8|945.8|944.8|945.5|943.5|0
1668987900000|2022-11-20 23:45:00|945.7|944.7|945.7|944.7|945.7|944.7|945.7|944.7|1
1668988800000|2022-11-21 00:00:00|945.2|944.2|943.2|942.2|945.4|944.4|943.2|942.2|51
1668989100000|2022-11-21 00:05:00|942.7|941.7|942.7|941.7|942.7|941.7|942.7|941.7|3
1668989400000|2022-11-21 00:10:00|942.6|941.6|941.9|940.9|942.6|941.6|941.9|940.9|11
1668990300000|2022-11-21 00:25:00|942.7|941.7|942.7|941.7|942.7|941.7|941.9|940.9|33
1668990600000|2022-11-21 00:30:00|942.4|941.4|941.9|940.9|942.4|941.4|941.9|940.9|10
1668991200000|2022-11-21 00:40:00|940.4|939.4|940.1|939.1|940.4|939.4|940.1|939.1|24
1668991500000|2022-11-21 00:45:00|940.4|939.4|939.9|938.9|940.4|939.4|939.7|938.7|7
1668991800000|2022-11-21 00:50:00|940|939|939.7|938.7|940|939|939.7|938.7|14
1668992100000|2022-11-21 00:55:00|939.8|938.8|940.3|939.3|940.4|939.4|939.1|938.1|59
1668992400000|2022-11-21 01:00:00|940.2|939.2|938.3|937.3|940.2|939.2|938.3|937.3|69
1668992700000|2022-11-21 01:05:00|938.6|937.6|937.3|936.3|938.6|937.6|937.3|936.3|126
1668993000000|2022-11-21 01:10:00|937.4|936.4|935.3|934.3|937.5|936.5|935.3|934.3|125
1668993300000|2022-11-21 01:15:00|935.6|934.6|933.6|932.6|935.6|934.6|933|932|315
1668993600000|2022-11-21 01:20:00|933.7|932.7|933.3|932.3|934.5|933.5|933.3|932.3|91
1668993900000|2022-11-21 01:25:00|933.5|932.5|932|931|933.9|932.9|932|931|56
1668994200000|2022-11-21 01:30:00|932.1|931.1|931.6|930.6|932.4|931.4|928.7|927.7|272
1668994500000|2022-11-21 01:35:00|931.4|930.4|933|932|933.2|932.2|930.6|929.6|128
1668994800000|2022-11-21 01:40:00|933.3|932.3|934|933|934.2|933.2|932.5|931.5|33
1668995100000|2022-11-21 01:45:00|934.6|933.6|931.8|930.8|934.6|933.6|931.7|930.7|97
1668995400000|2022-11-21 01:50:00|931.5|930.5|930.7|929.7|931.5|930.5|930.6|929.6|40
1668995700000|2022-11-21 01:55:00|931.4|930.4|930.3|929.3|931.9|930.9|930.1|929.1|32
1668996000000|2022-11-21 02:00:00|930.1|929.1|929.4|928.4|930.2|929.2|929.1|928.1|55
1668996300000|2022-11-21 02:05:00|929.6|928.6|930.4|929.4|931.1|930.1|929.2|928.2|37
1668996600000|2022-11-21 02:10:00|930.6|929.6|931.2|930.2|931.2|930.2|930.1|929.1|40
1668996900000|2022-11-21 02:15:00|931.4|930.4|931.3|930.3|931.6|930.6|930.6|929.6|33
1668997200000|2022-11-21 02:20:00|931.6|930.6|932.6|931.6|932.6|931.6|931.3|930.3|28
1668997500000|2022-11-21 02:25:00|932.5|931.5|933.5|932.5|933.6|932.6|932.4|931.4|18
1668997800000|2022-11-21 02:30:00|933|932|932.7|931.7|933.1|932.1|932.4|931.4|22
1668998100000|2022-11-21 02:35:00|932.2|931.2|931.5|930.5|932.2|931.2|931.5|930.5|17
1668998400000|2022-11-21 02:40:00|931.6|930.6|931.5|930.5|931.8|930.8|930.9|929.9|42
1668998700000|2022-11-21 02:45:00|931.2|930.2|930.3|929.3|931.2|930.2|930.3|929.3|55
1668999000000|2022-11-21 02:50:00|930.2|929.2|930.3|929.3|930.6|929.6|930|929|79
1668999300000|2022-11-21 02:55:00|930.4|929.4|930.8|929.8|931.2|930.2|930.2|929.2|78
1668999600000|2022-11-21 03:00:00|930.7|929.7|930.6|929.6|930.8|929.8|930.2|929.2|142
1668999900000|2022-11-21 03:05:00|930.2|929.2|930.6|929.6|930.9|929.9|930.2|929.2|30
1669000200000|2022-11-21 03:10:00|930.8|929.8|931.6|930.6|931.9|930.9|930.7|929.7|62
1669000500000|2022-11-21 03:15:00|931.5|930.5|931.8|930.8|931.8|930.8|931.2|930.2|39
1669000800000|2022-11-21 03:20:00|931.7|930.7|932.9|931.9|932.9|931.9|931.7|930.7|34
1669001100000|2022-11-21 03:25:00|932.7|931.7|932.3|931.3|932.8|931.8|932.1|931.1|35
1669001400000|2022-11-21 03:30:00|932.8|931.8|932.5|931.5|932.9|931.9|932.5|931.5|11
1669001700000|2022-11-21 03:35:00|932.6|931.6|932.3|931.3|932.6|931.6|931.9|930.9|14
1669002000000|2022-11-21 03:40:00|932.4|931.4|931.9|930.9|932.4|931.4|931.8|930.8|14
1669002300000|2022-11-21 03:45:00|932|931|932.6|931.6|932.7|931.7|931.9|930.9|52
1669002600000|2022-11-21 03:50:00|932.7|931.7|932.6|931.6|932.7|931.7|932.6|931.6|25
1669002900000|2022-11-21 03:55:00|933.5|932.5|933.8|932.8|934.3|933.3|933.5|932.5|57
1669003200000|2022-11-21 04:00:00|933.7|932.7|934.2|933.2|934.3|933.3|933.7|932.7|29
1669003500000|2022-11-21 04:05:00|934.1|933.1|934|933|934.2|933.2|934|933|24
1669003800000|2022-11-21 04:10:00|933.9|932.9|934|933|934.1|933.1|933.7|932.7|23
1669004100000|2022-11-21 04:15:00|934.1|933.1|934.2|933.2|934.3|933.3|933.9|932.9|13
1669004400000|2022-11-21 04:20:00|934|933|933.4|932.4|934|933|933.4|932.4|10
1669004700000|2022-11-21 04:25:00|933.6|932.6|933.9|932.9|933.9|932.9|933.6|932.6|4
1669005000000|2022-11-21 04:30:00|933.8|932.8|933.2|932.2|933.8|932.8|933.2|932.2|7
1669005300000|2022-11-21 04:35:00|933.1|932.1|932.9|931.9|933.1|932.1|932.9|931.9|20
1669005600000|2022-11-21 04:40:00|933.3|932.3|933.3|932.3|933.3|932.3|933.3|932.3|1
1669005900000|2022-11-21 04:45:00|933.1|932.1|933.4|932.4|933.4|932.4|932.9|931.9|20
1669006200000|2022-11-21 04:50:00|933.2|932.2|932.9|931.9|933.2|932.2|932.9|931.9|12
1669006500000|2022-11-21 04:55:00|933.1|932.1|933.1|932.1|933.1|932.1|932.9|931.9|8
1669006800000|2022-11-21 05:00:00|933.3|932.3|931.7|930.7|934.3|933.3|931.7|930.7|150
1669007100000|2022-11-21 05:05:00|931.8|930.8|931.3|930.3|931.8|930.8|930.9|929.9|128
1669007400000|2022-11-21 05:10:00|931.4|930.4|931.1|930.1|931.7|930.7|931|930|30
1669007700000|2022-11-21 05:15:00|931.2|930.2|932.2|931.2|932.7|931.7|931.2|930.2|36
1669008000000|2022-11-21 05:20:00|932.1|931.1|932.3|931.3|932.3|931.3|932|931|11
1669008300000|2022-11-21 05:25:00|933|932|932.7|931.7|933|932|932.6|931.6|15
1669008600000|2022-11-21 05:30:00|932.1|931.1|932.7|931.7|932.9|931.9|931.9|930.9|89
1669008900000|2022-11-21 05:35:00|932.9|931.9|933.4|932.4|933.7|932.7|932.6|931.6|140
1669009200000|2022-11-21 05:40:00|933.3|932.3|932.6|931.6|933.3|932.3|932.6|931.6|51
1669009500000|2022-11-21 05:45:00|932.9|931.9|933.5|932.5|933.5|932.5|932.6|931.6|81
1669009800000|2022-11-21 05:50:00|933.3|932.3|934|933|935.2|934.2|933.3|932.3|131
1669010100000|2022-11-21 05:55:00|934.3|933.3|936.4|935.4|936.4|935.4|934.3|933.3|90
1669010400000|2022-11-21 06:00:00|936.3|935.3|936|935|936.5|935.5|935.3|934.3|170
1669010700000|2022-11-21 06:05:00|935.9|934.9|934.9|933.9|935.9|934.9|934.9|933.9|132
1669011000000|2022-11-21 06:10:00|934.8|933.8|935.2|934.2|935.6|934.6|934.7|933.7|12
1669011300000|2022-11-21 06:15:00|935.4|934.4|935|934|935.4|934.4|935|934|10
1669011600000|2022-11-21 06:20:00|934.8|933.8|935|934|935.4|934.4|934.8|933.8|20
1669011900000|2022-11-21 06:25:00|935.1|934.1|934.4|933.4|935.1|934.1|934.4|933.4|68
1669012200000|2022-11-21 06:30:00|934.2|933.2|933.7|932.7|934.4|933.4|933.4|932.4|60
1669012500000|2022-11-21 06:35:00|933.6|932.6|933.2|932.2|933.8|932.8|933.2|932.2|40
1669012800000|2022-11-21 06:40:00|933|932|933.5|932.5|933.6|932.6|933|932|34
1669013100000|2022-11-21 06:45:00|933.6|932.6|933.5|932.5|934.1|933.1|933.5|932.5|53
1669013400000|2022-11-21 06:50:00|933.6|932.6|932.9|931.9|933.6|932.6|932.9|931.9|13
1669013700000|2022-11-21 06:55:00|932.8|931.8|932.9|931.9|933|932|932.6|931.6|20
1669014000000|2022-11-21 07:00:00|932.8|931.8|932.1|931.1|932.8|931.8|931.9|930.9|72
1669014300000|2022-11-21 07:05:00|932.3|931.3|932.4|931.4|932.5|931.5|931.9|930.9|48
1669014600000|2022-11-21 07:10:00|932.5|931.5|933.3|932.3|933.3|932.3|932.5|931.5|16
1669014900000|2022-11-21 07:15:00|933.2|932.2|932.5|931.5|933.3|932.3|932.5|931.5|38
1669015200000|2022-11-21 07:20:00|932.8|931.8|932.9|931.9|932.9|931.9|932.6|931.6|10
1669015500000|2022-11-21 07:25:00|933.1|932.1|933.3|932.3|933.3|932.3|932.9|931.9|30
1669015800000|2022-11-21 07:30:00|933|932|933.2|932.2|933.4|932.4|932.9|931.9|151
1669016100000|2022-11-21 07:35:00|933.1|932.1|932.8|931.8|933.5|932.5|932.8|931.8|116
1669016400000|2022-11-21 07:40:00|932.9|931.9|932|931|932.9|931.9|931.7|930.7|62
1669016700000|2022-11-21 07:45:00|932.1|931.1|931.4|930.4|932.2|931.2|931.3|930.3|24
1669017000000|2022-11-21 07:50:00|931.6|930.6|931.9|930.9|931.9|930.9|931.6|930.6|133
1669017300000|2022-11-21 07:55:00|932|931|932.3|931.3|932.6|931.6|931.9|930.9|377
1669017600000|2022-11-21 08:00:00|932.4|931.4|932.9|931.9|933|932|932|931|493
1669017900000|2022-11-21 08:05:00|933|932|932.6|931.6|933.2|932.2|932.4|931.4|235
1669018200000|2022-11-21 08:10:00|932.5|931.5|932.5|931.5|933|932|932|931|639
1669018500000|2022-11-21 08:15:00|932.6|931.6|932.4|931.4|932.6|931.6|931.3|930.3|991
1669018800000|2022-11-21 08:20:00|932.3|931.3|932.4|931.4|932.6|931.6|931.7|930.7|428
1669019100000|2022-11-21 08:25:00|932.5|931.5|932.9|931.9|933.2|932.2|932.1|931.1|536
1669019400000|2022-11-21 08:30:00|932.8|931.8|933|932|933.5|932.5|932.8|931.8|475
1669019700000|2022-11-21 08:35:00|933.1|932.1|932.3|931.3|933.1|932.1|932.1|931.1|204
1669020000000|2022-11-21 08:40:00|932.4|931.4|933|932|933.1|932.1|932.3|931.3|227
1669020300000|2022-11-21 08:45:00|933.1|932.1|932.9|931.9|933.3|932.3|932.6|931.6|126
1669020600000|2022-11-21 08:50:00|932.8|931.8|932.3|931.3|932.9|931.9|932.2|931.2|123
1669020900000|2022-11-21 08:55:00|932.4|931.4|932.3|931.3|933.4|932.4|932.1|931.1|565
1669021200000|2022-11-21 09:00:00|932.4|931.4|932.2|931.2|933.3|932.3|932.2|931.2|80
1669021500000|2022-11-21 09:05:00|932.4|931.4|932.5|931.5|933|932|932.4|931.4|70
1669021800000|2022-11-21 09:10:00|932.3|931.3|931.7|930.7|932.4|931.4|931.7|930.7|68
1669022100000|2022-11-21 09:15:00|931.6|930.6|932.6|931.6|932.7|931.7|931.5|930.5|191
1669022400000|2022-11-21 09:20:00|932.7|931.7|932|931|932.9|931.9|931.9|930.9|127
1669022700000|2022-11-21 09:25:00|932.2|931.2|931.2|930.2|932.4|931.4|931|930|262
1669023000000|2022-11-21 09:30:00|931.3|930.3|931.7|930.7|931.7|930.7|931|930|101
1669023300000|2022-11-21 09:35:00|931.8|930.8|931.6|930.6|932|931|931.5|930.5|137
1669023600000|2022-11-21 09:40:00|931.7|930.7|931.7|930.7|931.8|930.8|931.5|930.5|88
1669023900000|2022-11-21 09:45:00|931.8|930.8|931.7|930.7|932.2|931.2|931.7|930.7|56
1669024200000|2022-11-21 09:50:00|931.5|930.5|932.1|931.1|932.2|931.2|931.1|930.1|120
1669024500000|2022-11-21 09:55:00|931.9|930.9|931.7|930.7|932|931|931.5|930.5|153
1669024800000|2022-11-21 10:00:00|931.8|930.8|932.8|931.8|932.8|931.8|931.6|930.6|193
1669025100000|2022-11-21 10:05:00|932.9|931.9|932.2|931.2|932.9|931.9|932.2|931.2|18
1669025400000|2022-11-21 10:10:00|932.4|931.4|932.1|931.1|932.7|931.7|932|931|28
1669025700000|2022-11-21 10:15:00|932.2|931.2|931.9|930.9|932.2|931.2|931.9|930.9|120
1669026000000|2022-11-21 10:20:00|932|931|931.9|930.9|932.2|931.2|931.6|930.6|43
1669026300000|2022-11-21 10:25:00|932|931|931.4|930.4|932|931|931.4|930.4|61
1669026600000|2022-11-21 10:30:00|931.3|930.3|931.5|930.5|931.7|930.7|931.3|930.3|35
1669026900000|2022-11-21 10:35:00|931.3|930.3|931.5|930.5|931.5|930.5|931.2|930.2|62
1669027200000|2022-11-21 10:40:00|931.6|930.6|931.3|930.3|931.8|930.8|931.2|930.2|40
1669027500000|2022-11-21 10:45:00|931.4|930.4|932|931|932.3|931.3|931.4|930.4|106
1669027800000|2022-11-21 10:50:00|931.9|930.9|931.8|930.8|932|931|931.6|930.6|111
1669028100000|2022-11-21 10:55:00|931.9|930.9|932.1|931.1|932.2|931.2|931.8|930.8|91
1669028400000|2022-11-21 11:00:00|931.9|930.9|931.9|930.9|932.1|931.1|931.7|930.7|47
1669028700000|2022-11-21 11:05:00|931.7|930.7|931.8|930.8|932|931|931.7|930.7|16
1669029000000|2022-11-21 11:10:00|932|931|931.9|930.9|932|931|931.7|930.7|26
1669029300000|2022-11-21 11:15:00|932.1|931.1|931.7|930.7|932.2|931.2|931.7|930.7|32
1669029600000|2022-11-21 11:20:00|931.8|930.8|932.1|931.1|932.1|931.1|931.8|930.8|85
1669029900000|2022-11-21 11:25:00|932|931|931.7|930.7|932|931|931.5|930.5|64
1669030200000|2022-11-21 11:30:00|931.9|930.9|932|931|932.1|931.1|931.4|930.4|378
1669030500000|2022-11-21 11:35:00|932.1|931.1|931.8|930.8|932.1|931.1|931.8|930.8|37
1669030800000|2022-11-21 11:40:00|931.7|930.7|931.9|930.9|931.9|930.9|931.6|930.6|32
1669031100000|2022-11-21 11:45:00|932.1|931.1|932.5|931.5|932.5|931.5|932.1|931.1|113
1669031400000|2022-11-21 11:50:00|932.4|931.4|931.4|930.4|932.5|931.5|931.4|930.4|361
1669031700000|2022-11-21 11:55:00|931.5|930.5|931|930|931.5|930.5|930.5|929.5|212
1669032000000|2022-11-21 12:00:00|930.9|929.9|930.9|929.9|931.4|930.4|930.8|929.8|95
1669032300000|2022-11-21 12:05:00|931|930|930.5|929.5|931.1|930.1|930.4|929.4|87
1669032600000|2022-11-21 12:10:00|930.6|929.6|930.8|929.8|931|930|930.6|929.6|40
1669032900000|2022-11-21 12:15:00|930.5|929.5|931.4|930.4|931.4|930.4|930.5|929.5|79
1669033200000|2022-11-21 12:20:00|931.5|930.5|931.9|930.9|931.9|930.9|931.2|930.2|78
1669033500000|2022-11-21 12:25:00|932.1|931.1|931.9|930.9|932.1|931.1|931.6|930.6|41
1669033800000|2022-11-21 12:30:00|932|931|932.2|931.2|932.4|931.4|931.7|930.7|37
1669034100000|2022-11-21 12:35:00|932.3|931.3|932|931|932.4|931.4|931.7|930.7|31
1669034400000|2022-11-21 12:40:00|932.1|931.1|931.9|930.9|932.2|931.2|931.9|930.9|43
1669034700000|2022-11-21 12:45:00|932|931|931.8|930.8|932|931|931.3|930.3|111
1669035000000|2022-11-21 12:50:00|931.9|930.9|932.3|931.3|932.3|931.3|931.8|930.8|54
1669035300000|2022-11-21 12:55:00|932.2|931.2|932.1|931.1|932.2|931.2|931.8|930.8|71
1669035600000|2022-11-21 13:00:00|932.3|931.3|932.5|931.5|932.5|931.5|931.8|930.8|143
1669035900000|2022-11-21 13:05:00|932.6|931.6|933|932|933.1|932.1|932.3|931.3|155
1669036200000|2022-11-21 13:10:00|933.1|932.1|933.1|932.1|933.4|932.4|933.1|932.1|77
1669036500000|2022-11-21 13:15:00|933|932|933.6|932.6|933.8|932.8|933|932|191
1669036800000|2022-11-21 13:20:00|933.5|932.5|934|933|934.2|933.2|933.5|932.5|162
1669037100000|2022-11-21 13:25:00|934.1|933.1|934.2|933.2|934.4|933.4|933.6|932.6|432
1669037400000|2022-11-21 13:30:00|934.1|933.1|934|933|934.2|933.2|933.7|932.7|177
1669037700000|2022-11-21 13:35:00|933.9|932.9|933.6|932.6|934.1|933.1|933.4|932.4|139
1669038000000|2022-11-21 13:40:00|933.8|932.8|934|933|934|933|933.5|932.5|252
1669038300000|2022-11-21 13:45:00|933.9|932.9|933.5|932.5|934.1|933.1|933.5|932.5|153
1669038600000|2022-11-21 13:50:00|933.7|932.7|934.3|933.3|934.3|933.3|933.3|932.3|170
1669038900000|2022-11-21 13:55:00|934.2|933.2|934.5|933.5|934.6|933.6|933.8|932.8|321
1669039200000|2022-11-21 14:00:00|934.4|933.4|933.6|932.6|934.6|933.6|933.6|932.6|145
1669039500000|2022-11-21 14:05:00|933.7|932.7|933.6|932.6|933.9|932.9|933.4|932.4|158
1669039800000|2022-11-21 14:10:00|933.4|932.4|933.6|932.6|933.7|932.7|933.3|932.3|262
1669040100000|2022-11-21 14:15:00|933.5|932.5|934.4|933.4|934.5|933.5|933.4|932.4|285
1669040400000|2022-11-21 14:20:00|934.2|933.2|934.7|933.7|934.8|933.8|934|933|256
1669040700000|2022-11-21 14:25:00|934.8|933.8|934.2|933.2|935|934|933.9|932.9|357
1669041000000|2022-11-21 14:30:00|934|933.5|931.5|931|934.8|934.3|931.5|931|4404
1669041300000|2022-11-21 14:35:00|931.4|930.9|932.1|931.6|932.4|931.9|930.9|930.4|2197
1669041600000|2022-11-21 14:40:00|932.2|931.7|932.5|932|934.4|933.9|932.2|931.7|2957
1669041900000|2022-11-21 14:45:00|932.4|931.9|935.2|934.7|935.2|934.7|932.2|931.7|2277
1669042200000|2022-11-21 14:50:00|935.3|934.8|935.1|934.6|936.1|935.6|934.8|934.3|2084
1669042500000|2022-11-21 14:55:00|935|934.5|935.4|934.9|935.4|934.9|934.3|933.8|1764
1669042800000|2022-11-21 15:00:00|935.3|934.8|934.3|933.8|935.8|935.3|934.2|933.7|1030
1669043100000|2022-11-21 15:05:00|934.4|933.9|933.9|933.4|934.7|934.2|933.6|933.1|1082
1669043400000|2022-11-21 15:10:00|934|933.5|933.3|932.8|934.4|933.9|933.2|932.7|711
1669043700000|2022-11-21 15:15:00|933.4|932.9|933.8|933.3|934.2|933.7|933|932.5|730
1669044000000|2022-11-21 15:20:00|933.7|933.2|932.7|932.2|933.7|933.2|931.9|931.4|923
1669044300000|2022-11-21 15:25:00|932.6|932.1|932.5|932|933.1|932.6|932|931.5|518
1669044600000|2022-11-21 15:30:00|932.6|932.1|932.7|932.2|933.3|932.8|932.2|931.7|863
1669044900000|2022-11-21 15:35:00|932.8|932.3|932.6|932.1|933.4|932.9|932.6|932.1|854
1669045200000|2022-11-21 15:40:00|932.5|932|931.6|931.1|932.9|932.4|931.6|931.1|807
1669045500000|2022-11-21 15:45:00|931.5|931|930.2|929.7|931.5|931|929.8|929.3|1485
1669045800000|2022-11-21 15:50:00|930.1|929.6|930|929.5|930.1|929.6|929.4|928.9|1329
1669046100000|2022-11-21 15:55:00|929.9|929.4|930.4|929.9|930.5|930|929.6|929.1|1096
1669046400000|2022-11-21 16:00:00|930.5|930|930.9|930.4|931.1|930.6|930.1|929.6|729
1669046700000|2022-11-21 16:05:00|931|930.5|931|930.5|931.3|930.8|930.7|930.2|532
1669047000000|2022-11-21 16:10:00|930.9|930.4|931.2|930.7|931.4|930.9|930.7|930.2|472
1669047300000|2022-11-21 16:15:00|931.1|930.6|931.3|930.8|931.6|931.1|931.1|930.6|434
1669047600000|2022-11-21 16:20:00|931.1|930.6|932|931.5|932.3|931.8|931.1|930.6|512
1669047900000|2022-11-21 16:25:00|931.9|931.4|931|930.5|932.3|931.8|930.9|930.4|543
1669048200000|2022-11-21 16:30:00|931.1|930.6|930.6|930.1|931.4|930.9|930.3|929.8|550
1669048500000|2022-11-21 16:35:00|930.7|930.2|931.1|930.6|932|931.5|930.7|930.2|597
1669048800000|2022-11-21 16:40:00|931.2|930.7|930.7|930.2|931.7|931.2|930.7|930.2|419
1669049100000|2022-11-21 16:45:00|930.6|930.1|931.3|930.8|931.4|930.9|930.4|929.9|360
1669049400000|2022-11-21 16:50:00|931.4|930.9|931.7|931.2|932.1|931.6|931.1|930.6|473
1669049700000|2022-11-21 16:55:00|931.6|931.1|930.7|930.2|931.6|931.1|929.8|929.3|1013
1669050000000|2022-11-21 17:00:00|930.8|930.3|931.5|931|931.9|931.4|930.5|930|694
1669050300000|2022-11-21 17:05:00|931.6|931.1|931.6|931.1|932.3|931.8|931.3|930.8|487
1669050600000|2022-11-21 17:10:00|931.7|931.2|931.9|931.4|932.3|931.8|931.7|931.2|429
1669050900000|2022-11-21 17:15:00|932|931.5|931.7|931.2|932.5|932|931.4|930.9|488
1669051200000|2022-11-21 17:20:00|931.6|931.1|931.1|930.6|931.6|931.1|931.1|930.6|543
1669051500000|2022-11-21 17:25:00|931.3|930.8|931.1|930.6|931.8|931.3|930.9|930.4|367
1669051800000|2022-11-21 17:30:00|931|930.5|932.5|932|932.6|932.1|931|930.5|337
1669052100000|2022-11-21 17:35:00|932.4|931.9|932.1|931.6|933|932.5|932.1|931.6|303
1669052400000|2022-11-21 17:40:00|931.9|931.4|932.2|931.7|932.4|931.9|931.9|931.4|273
1669052700000|2022-11-21 17:45:00|932.3|931.8|931.9|931.4|932.5|932|931.9|931.4|427
1669053000000|2022-11-21 17:50:00|931.8|931.3|931.5|931|931.9|931.4|931.3|930.8|320
1669053300000|2022-11-21 17:55:00|931.4|930.9|931.3|930.8|931.7|931.2|931.1|930.6|198
1669053600000|2022-11-21 18:00:00|931.4|930.9|931.9|931.4|932.1|931.6|931.3|930.8|365
1669053900000|2022-11-21 18:05:00|931.8|931.3|932.6|932.1|932.7|932.2|931.7|931.2|311
1669054200000|2022-11-21 18:10:00|932.7|932.2|934|933.5|934.1|933.6|932.7|932.2|1055
1669054500000|2022-11-21 18:15:00|934.1|933.6|933.9|933.4|934.1|933.6|933.7|933.2|785
1669054800000|2022-11-21 18:20:00|934|933.5|933.4|932.9|934|933.5|933.1|932.6|648
1669055100000|2022-11-21 18:25:00|933.3|932.8|933.5|933|933.6|933.1|933.1|932.6|385
1669055400000|2022-11-21 18:30:00|933.6|933.1|933.3|932.8|933.6|933.1|933|932.5|628
1669055700000|2022-11-21 18:35:00|933.4|932.9|934.1|933.6|934.4|933.9|933.2|932.7|322
1669056000000|2022-11-21 18:40:00|934.2|933.7|933.4|932.9|934.2|933.7|933.2|932.7|348
1669056300000|2022-11-21 18:45:00|933.5|933|932.9|932.4|933.6|933.1|932.7|932.2|445
1669056600000|2022-11-21 18:50:00|933|932.5|933.1|932.6|933.4|932.9|933|932.5|328
1669056900000|2022-11-21 18:55:00|933|932.5|932.5|932|933.2|932.7|932.5|932|425
1669057200000|2022-11-21 19:00:00|932.4|931.9|932.8|932.3|933|932.5|932.4|931.9|409
1669057500000|2022-11-21 19:05:00|932.9|932.4|933|932.5|933.4|932.9|932.9|932.4|375
1669057800000|2022-11-21 19:10:00|933.1|932.6|932.7|932.2|933.1|932.6|932.5|932|290
1669058100000|2022-11-21 19:15:00|932.8|932.3|933.1|932.6|933.2|932.7|932.7|932.2|319
1669058400000|2022-11-21 19:20:00|933.2|932.7|932.5|932|933.2|932.7|932.2|931.7|577
1669058700000|2022-11-21 19:25:00|932.4|931.9|932.8|932.3|933.1|932.6|932.4|931.9|605
1669059000000|2022-11-21 19:30:00|932.7|932.2|933.1|932.6|933.3|932.8|932.7|932.2|650
1669059300000|2022-11-21 19:35:00|933|932.5|933|932.5|933|932.5|932.6|932.1|422
1669059600000|2022-11-21 19:40:00|932.9|932.4|932.7|932.2|933|932.5|932.5|932|423
1669059900000|2022-11-21 19:45:00|932.6|932.1|933|932.5|933.1|932.6|932.6|932.1|538
1669060200000|2022-11-21 19:50:00|933.1|932.6|933.3|932.8|933.5|933|933|932.5|448
1669060500000|2022-11-21 19:55:00|933.2|932.7|932.8|932.3|933.5|933|932.8|932.3|522
1669060800000|2022-11-21 20:00:00|932.9|932.4|933.7|933.2|933.8|933.3|932.9|932.4|701
1669061100000|2022-11-21 20:05:00|933.6|933.1|933.5|933|933.8|933.3|933.2|932.7|454
1669061400000|2022-11-21 20:10:00|933.4|932.9|933.6|933.1|933.6|933.1|933.3|932.8|252
1669061700000|2022-11-21 20:15:00|933.5|933|934|933.5|934|933.5|933.5|933|347
1669062000000|2022-11-21 20:20:00|934.1|933.6|933.2|932.7|934.2|933.7|933.1|932.6|554
1669062300000|2022-11-21 20:25:00|933.3|932.8|933|932.5|933.4|932.9|932.6|932.1|497
1669062600000|2022-11-21 20:30:00|932.9|932.4|933.3|932.8|933.7|933.2|932.9|932.4|392
1669062900000|2022-11-21 20:35:00|933.4|932.9|933.5|933|933.8|933.3|933.4|932.9|281
1669063200000|2022-11-21 20:40:00|933.6|933.1|933.6|933.1|933.6|933.1|933.3|932.8|432
1669063500000|2022-11-21 20:45:00|933.7|933.2|933.8|933.3|933.9|933.4|933.4|932.9|780
1669063800000|2022-11-21 20:50:00|933.9|933.4|934.2|933.7|934.5|934|933.6|933.1|805
1669064100000|2022-11-21 20:55:00|934|933.5|934.2|933.7|934.6|934.1|933.9|933.4|8323
1669064400000|2022-11-21 21:00:00|933.9|932.9|934.3|933.3|934.3|933.3|933.7|932.7|739
1669064700000|2022-11-21 21:05:00|934.1|933.1|934.1|933.1|934.1|933.1|933.9|932.9|83
1669065000000|2022-11-21 21:10:00|934.2|933.2|934.4|933.4|934.4|933.4|934|933|171
1669065300000|2022-11-21 21:15:00|934.8|933.8|934.8|933.8|935|934|934.3|933.3|209
1669065600000|2022-11-21 21:20:00|934.4|933.4|934.4|933.4|934.4|933.4|934.4|933.4|1
1669065900000|2022-11-21 21:25:00|934.5|933.5|934.7|933.7|935|934|934.3|933.3|154
1669066200000|2022-11-21 21:30:00|934.8|933.8|934.1|933.1|934.8|933.8|934.1|933.1|35
1669066500000|2022-11-21 21:35:00|934.7|933.7|934.7|933.7|934.7|933.7|934.7|933.7|4
1669066800000|2022-11-21 21:40:00|934.6|933.6|934.6|933.6|934.6|933.6|934.6|933.6|2
1669067100000|2022-11-21 21:45:00|||||||||1
1669067400000|2022-11-21 21:50:00|||||||||51
1669067700000|2022-11-21 21:55:00|934.5|933.5|935.3|934.3|935.4|934.4|934.5|933.5|84
1669068000000|2022-11-21 22:00:00|||||||||1
1669071600000|2022-11-21 23:00:00|935.9|933.9|936.6|934.6|936.6|934.6|935.8|933.8|0
1669071900000|2022-11-21 23:05:00|936.5|934.5|936.4|934.4|936.5|934.5|936.2|934.2|0
1669072200000|2022-11-21 23:10:00|936.5|934.5|936.4|934.4|936.6|934.6|936.1|934.1|0
1669072500000|2022-11-21 23:15:00|936.5|934.5|936.2|934.2|936.5|934.5|936.1|934.1|0
1669072800000|2022-11-21 23:20:00|936.1|934.1|936.1|934.1|936.5|934.5|936|934|0
1669073100000|2022-11-21 23:25:00|936.2|934.2|935.8|933.8|936.3|934.3|935.8|933.8|0
1669073400000|2022-11-21 23:30:00|935.9|933.9|935.9|933.9|936.3|934.3|935.7|933.7|0
1669073700000|2022-11-21 23:35:00|935.8|933.8|936|934|936.1|934.1|935.7|933.7|0
1669074000000|2022-11-21 23:40:00|936.1|934.1|935.8|933.8|936.1|934.1|935.8|933.8|0
1669074300000|2022-11-21 23:45:00|935.7|933.7|935.8|933.8|935.8|933.8|935.7|933.7|0
1669074600000|2022-11-21 23:50:00|935.9|933.9|936|934|936.1|934.1|935.8|933.8|0
1669074900000|2022-11-21 23:55:00|936.1|934.1|936.3|934.3|936.4|934.4|936.1|934.1|0
1669075200000|2022-11-22 00:00:00|936.4|934.4|937.1|935.1|937.2|935.2|936.2|934.2|0
1669075500000|2022-11-22 00:05:00|937.2|935.2|937|935|937.3|935.3|936.8|934.8|0
1669075800000|2022-11-22 00:10:00|936.9|934.9|937.1|935.1|937.4|935.4|936.9|934.9|0
1669076100000|2022-11-22 00:15:00|937.2|935.2|937.4|935.4|937.6|935.6|937.2|935.2|0
1669076400000|2022-11-22 00:20:00|937.5|935.5|937.3|935.3|937.6|935.6|937.3|935.3|0
1669076700000|2022-11-22 00:25:00|937.4|935.4|937.9|935.9|937.9|935.9|937.4|935.4|0
1669077000000|2022-11-22 00:30:00|937.8|935.8|937.6|935.6|937.9|935.9|937.5|935.5|0
1669077300000|2022-11-22 00:35:00|937.5|935.5|937.7|935.7|937.8|935.8|937.3|935.3|0
1669077600000|2022-11-22 00:40:00|937.8|935.8|937.5|935.5|938|936|937.5|935.5|0
1669077900000|2022-11-22 00:45:00|937.6|935.6|937.3|935.3|937.7|935.7|937.2|935.2|0
1669078200000|2022-11-22 00:50:00|937.2|935.2|937.2|935.2|937.4|935.4|937.1|935.1|0
1669078500000|2022-11-22 00:55:00|937.3|935.3|937.3|935.3|937.4|935.4|937.1|935.1|0
1669078800000|2022-11-22 01:00:00|935.5|934.5|934.4|933.4|935.5|934.5|934.1|933.1|122
1669079100000|2022-11-22 01:05:00|934.5|933.5|934.9|933.9|935.3|934.3|934.5|933.5|47
1669079400000|2022-11-22 01:10:00|934.8|933.8|935.3|934.3|935.5|934.5|934.4|933.4|48
1669079700000|2022-11-22 01:15:00|935.1|934.1|934.2|933.2|935.1|934.1|932.2|931.2|205
1669080000000|2022-11-22 01:20:00|934.5|933.5|935.5|934.5|935.7|934.7|934.4|933.4|13
1669080300000|2022-11-22 01:25:00|935.7|934.7|937|936|937.2|936.2|935.7|934.7|66
1669080600000|2022-11-22 01:30:00|936.7|935.7|935.8|934.8|938.1|937.1|935.8|934.8|96
1669080900000|2022-11-22 01:35:00|936.1|935.1|936.6|935.6|937.5|936.5|935.7|934.7|42
1669081200000|2022-11-22 01:40:00|936.9|935.9|935.4|934.4|936.9|935.9|935.2|934.2|25
1669081500000|2022-11-22 01:45:00|935.3|934.3|933.1|932.1|935.8|934.8|933.1|932.1|48
1669081800000|2022-11-22 01:50:00|932.8|931.8|933.4|932.4|933.4|932.4|932.7|931.7|32
1669082100000|2022-11-22 01:55:00|933.2|932.2|933.9|932.9|933.9|932.9|933.1|932.1|23
1669082400000|2022-11-22 02:00:00|933.7|932.7|931.6|930.6|933.9|932.9|931.4|930.4|58
1669082700000|2022-11-22 02:05:00|931.5|930.5|931.3|930.3|932|931|931.1|930.1|53
1669083000000|2022-11-22 02:10:00|931.4|930.4|932.8|931.8|932.9|931.9|931.2|930.2|56
1669083300000|2022-11-22 02:15:00|932.9|931.9|932.9|931.9|933.4|932.4|932.6|931.6|58
1669083600000|2022-11-22 02:20:00|932.7|931.7|932|931|932.8|931.8|932|931|53
1669083900000|2022-11-22 02:25:00|932.1|931.1|931.7|930.7|932.4|931.4|931.4|930.4|60
1669084200000|2022-11-22 02:30:00|931.8|930.8|930.3|929.3|931.8|930.8|930.3|929.3|148
1669084500000|2022-11-22 02:35:00|930.4|929.4|930.1|929.1|931.1|930.1|930.1|929.1|43
1669084800000|2022-11-22 02:40:00|930.5|929.5|931.4|930.4|931.4|930.4|930.5|929.5|40
1669085100000|2022-11-22 02:45:00|931.1|930.1|931.9|930.9|932.1|931.1|931.1|930.1|71
1669085400000|2022-11-22 02:50:00|931.8|930.8|932.3|931.3|932.3|931.3|931.5|930.5|24
1669085700000|2022-11-22 02:55:00|932.1|931.1|933.4|932.4|933.8|932.8|932.1|931.1|62
1669086000000|2022-11-22 03:00:00|933.6|932.6|933.5|932.5|934|933|932.6|931.6|42
1669086300000|2022-11-22 03:05:00|933.3|932.3|934.6|933.6|934.8|933.8|933.3|932.3|58
1669086600000|2022-11-22 03:10:00|934.8|933.8|934.2|933.2|934.9|933.9|934.2|933.2|49
1669086900000|2022-11-22 03:15:00|934.6|933.6|934.7|933.7|934.7|933.7|933.6|932.6|17
1669087200000|2022-11-22 03:20:00|934.9|933.9|935.9|934.9|935.9|934.9|934.5|933.5|63
1669087500000|2022-11-22 03:25:00|936|935|937.1|936.1|937.5|936.5|935.2|934.2|95
1669087800000|2022-11-22 03:30:00|936.7|935.7|937.1|936.1|937.9|936.9|936.7|935.7|36
1669088100000|2022-11-22 03:35:00|937.3|936.3|937.8|936.8|937.9|936.9|937.3|936.3|6
1669088400000|2022-11-22 03:40:00|936.6|935.6|936.6|935.6|936.6|935.6|936.5|935.5|23
1669088700000|2022-11-22 03:45:00|936.7|935.7|936.1|935.1|936.7|935.7|936.1|935.1|14
1669089000000|2022-11-22 03:50:00|936.3|935.3|935.2|934.2|936.3|935.3|935.2|934.2|11
1669089300000|2022-11-22 03:55:00|935.3|934.3|935|934|935.3|934.3|935|934|11
1669089600000|2022-11-22 04:00:00|935.1|934.1|935.4|934.4|935.4|934.4|935.1|934.1|6
1669089900000|2022-11-22 04:05:00|935.2|934.2|935.4|934.4|935.4|934.4|935.2|934.2|2
1669090200000|2022-11-22 04:10:00|935.2|934.2|935.4|934.4|935.4|934.4|935.2|934.2|2
1669090800000|2022-11-22 04:20:00|935.5|934.5|935.4|934.4|935.5|934.5|935.4|934.4|28
1669091100000|2022-11-22 04:25:00|||||||||2
1669091400000|2022-11-22 04:30:00|935.5|934.5|935.5|934.5|935.5|934.5|935.5|934.5|1
1669091700000|2022-11-22 04:35:00|935.6|934.6|935.6|934.6|935.6|934.6|935.6|934.6|1
1669092300000|2022-11-22 04:45:00|935.8|934.8|935.8|934.8|935.8|934.8|935.8|934.8|19
1669092600000|2022-11-22 04:50:00|||||||||1
1669092900000|2022-11-22 04:55:00|935.4|934.4|935.4|934.4|935.4|934.4|935.3|934.3|5
1669093200000|2022-11-22 05:00:00|935.6|934.6|934.3|933.3|936.3|935.3|934|933|29
1669093500000|2022-11-22 05:05:00|933.5|932.5|933.4|932.4|933.9|932.9|933.4|932.4|19
1669093800000|2022-11-22 05:10:00|933.3|932.3|933.6|932.6|934.1|933.1|933.3|932.3|32
1669094100000|2022-11-22 05:15:00|933.7|932.7|933.6|932.6|934.4|933.4|933|932|86
1669094400000|2022-11-22 05:20:00|933.4|932.4|933.7|932.7|933.8|932.8|933.2|932.2|20
1669094700000|2022-11-22 05:25:00|932.5|931.5|932.3|931.3|932.5|931.5|932.3|931.3|2
1669095000000|2022-11-22 05:30:00|932.9|931.9|932.8|931.8|933.2|932.2|932.7|931.7|16
1669095300000|2022-11-22 05:35:00|932.6|931.6|931.9|930.9|932.6|931.6|931.9|930.9|30
1669095600000|2022-11-22 05:40:00|931.8|930.8|931.4|930.4|931.8|930.8|931.3|930.3|49
1669095900000|2022-11-22 05:45:00|931.3|930.3|931.5|930.5|931.5|930.5|930.9|929.9|30
1669096200000|2022-11-22 05:50:00|931.6|930.6|930.4|929.4|931.6|930.6|930.4|929.4|25
1669096500000|2022-11-22 05:55:00|930.9|929.9|930.3|929.3|931.2|930.2|930.3|929.3|31
1669096800000|2022-11-22 06:00:00|929.8|928.8|931.2|930.2|931.7|930.7|929.8|928.8|34
1669097100000|2022-11-22 06:05:00|931|930|930.5|929.5|931|930|930.4|929.4|30
1669097400000|2022-11-22 06:10:00|930.7|929.7|930.3|929.3|930.7|929.7|929.8|928.8|14
1669097700000|2022-11-22 06:15:00|930.6|929.6|930.2|929.2|930.6|929.6|930|929|11
1669098000000|2022-11-22 06:20:00|930.4|929.4|929.8|928.8|930.6|929.6|929.7|928.7|29
1669098300000|2022-11-22 06:25:00|929.6|928.6|929.2|928.2|929.9|928.9|929.2|928.2|30
1669098600000|2022-11-22 06:30:00|929.4|928.4|927.7|926.7|929.4|928.4|927.6|926.6|202
1669098900000|2022-11-22 06:35:00|927.8|926.8|928.3|927.3|928.3|927.3|927.3|926.3|22
1669099200000|2022-11-22 06:40:00|928.4|927.4|928.2|927.2|928.6|927.6|928.2|927.2|18
1669099500000|2022-11-22 06:45:00|928.3|927.3|927.9|926.9|928.5|927.5|927.9|926.9|17
1669099800000|2022-11-22 06:50:00|928.1|927.1|928.3|927.3|928.5|927.5|927.9|926.9|74
1669100100000|2022-11-22 06:55:00|928.2|927.2|928.4|927.4|928.9|927.9|928|927|76
1669100400000|2022-11-22 07:00:00|928.6|927.6|929.1|928.1|929.4|928.4|928.3|927.3|97
1669100700000|2022-11-22 07:05:00|929|928|930|929|930.1|929.1|929|928|139
1669101000000|2022-11-22 07:10:00|929.7|928.7|929.4|928.4|929.9|928.9|929.3|928.3|25
1669101300000|2022-11-22 07:15:00|929.6|928.6|929.3|928.3|930.3|929.3|929.2|928.2|241
1669101600000|2022-11-22 07:20:00|929.1|928.1|929.9|928.9|930.3|929.3|928.8|927.8|173
1669101900000|2022-11-22 07:25:00|929.8|928.8|929.7|928.7|930.1|929.1|929.3|928.3|123
1669102200000|2022-11-22 07:30:00|929.6|928.6|930.8|929.8|931|930|929.6|928.6|170
1669102500000|2022-11-22 07:35:00|930.9|929.9|929.9|928.9|931.2|930.2|929.9|928.9|143
1669102800000|2022-11-22 07:40:00|930|929|930|929|930.4|929.4|929.7|928.7|141
1669103100000|2022-11-22 07:45:00|930.2|929.2|930.5|929.5|930.9|929.9|930|929|114
1669103400000|2022-11-22 07:50:00|930.6|929.6|930.2|929.2|930.7|929.7|929.9|928.9|111
1669103700000|2022-11-22 07:55:00|930.5|929.5|929.8|928.8|930.7|929.7|929.7|928.7|215
1669104000000|2022-11-22 08:00:00|930|929|929.2|928.2|930.4|929.4|928.7|927.7|956
1669104300000|2022-11-22 08:05:00|929.1|928.1|928.3|927.3|929.5|928.5|927.8|926.8|567
1669104600000|2022-11-22 08:10:00|928.2|927.2|928.5|927.5|928.7|927.7|927.8|926.8|277
1669104900000|2022-11-22 08:15:00|928.6|927.6|930.1|929.1|930.3|929.3|928.5|927.5|540
1669105200000|2022-11-22 08:20:00|930|929|928.7|927.7|930.3|929.3|928.6|927.6|216
1669105500000|2022-11-22 08:25:00|928.9|927.9|930.1|929.1|931.1|930.1|928.9|927.9|409
1669105800000|2022-11-22 08:30:00|930.2|929.2|929.2|928.2|930.9|929.9|928.8|927.8|93
1669106100000|2022-11-22 08:35:00|929.1|928.1|929.2|928.2|929.7|928.7|928.9|927.9|96
1669106400000|2022-11-22 08:40:00|929.3|928.3|928.6|927.6|929.3|928.3|928.2|927.2|113
1669106700000|2022-11-22 08:45:00|928.5|927.5|929.4|928.4|929.7|928.7|928.5|927.5|148
1669107000000|2022-11-22 08:50:00|929.5|928.5|929.7|928.7|929.8|928.8|929.3|928.3|150
1669107300000|2022-11-22 08:55:00|929.8|928.8|929.4|928.4|930|929|929.3|928.3|127
1669107600000|2022-11-22 09:00:00|929.5|928.5|929.7|928.7|930.1|929.1|926.9|925.9|2442
1669107900000|2022-11-22 09:05:00|929.9|928.9|929.9|928.9|930.3|929.3|929.6|928.6|519
1669108200000|2022-11-22 09:10:00|930|929|930.4|929.4|930.5|929.5|929.3|928.3|481
1669108500000|2022-11-22 09:15:00|930.6|929.6|930.5|929.5|931|930|930.1|929.1|416
1669108800000|2022-11-22 09:20:00|930.4|929.4|931.2|930.2|931.2|930.2|930.2|929.2|237
1669109100000|2022-11-22 09:25:00|931.1|930.1|932.3|931.3|932.5|931.5|931|930|458
1669109400000|2022-11-22 09:30:00|932.6|931.6|933.3|932.3|933.9|932.9|932.5|931.5|606
1669109700000|2022-11-22 09:35:00|933.4|932.4|934.6|933.6|934.9|933.9|933|932|224
1669110000000|2022-11-22 09:40:00|934.8|933.8|934.5|933.5|935.2|934.2|934.3|933.3|292
1669110300000|2022-11-22 09:45:00|934.6|933.6|934.1|933.1|934.6|933.6|934.1|933.1|47
1669110600000|2022-11-22 09:50:00|934.2|933.2|934.6|933.6|934.6|933.6|934|933|30
1669110900000|2022-11-22 09:55:00|934.5|933.5|934.2|933.2|934.6|933.6|934.2|933.2|56
1669111200000|2022-11-22 10:00:00|934.3|933.3|933.9|932.9|934.3|933.3|933.8|932.8|68
1669111500000|2022-11-22 10:05:00|933.7|932.7|933.3|932.3|933.8|932.8|933.3|932.3|47
1669111800000|2022-11-22 10:10:00|933.4|932.4|933.4|932.4|933.5|932.5|933.1|932.1|44
1669112100000|2022-11-22 10:15:00|933.5|932.5|933.5|932.5|933.6|932.6|933.5|932.5|42
1669112400000|2022-11-22 10:20:00|933.4|932.4|933.4|932.4|933.7|932.7|932.9|931.9|320
1669112700000|2022-11-22 10:25:00|933.3|932.3|932.8|931.8|933.6|932.6|932.8|931.8|97
1669113000000|2022-11-22 10:30:00|933|932|933|932|933.2|932.2|933|932|63
1669113300000|2022-11-22 10:35:00|933.2|932.2|933.8|932.8|933.8|932.8|933.2|932.2|47
1669113600000|2022-11-22 10:40:00|933.7|932.7|933.4|932.4|933.9|932.9|933.3|932.3|21
1669113900000|2022-11-22 10:45:00|933.3|932.3|932.8|931.8|933.3|932.3|932.8|931.8|50
1669114200000|2022-11-22 10:50:00|932.7|931.7|933.3|932.3|933.3|932.3|932.7|931.7|29
1669114500000|2022-11-22 10:55:00|933.4|932.4|933.8|932.8|933.9|932.9|933.4|932.4|14
1669114800000|2022-11-22 11:00:00|934|933|933.9|932.9|934.1|933.1|933.7|932.7|26
1669115100000|2022-11-22 11:05:00|933.8|932.8|933.3|932.3|933.8|932.8|933.3|932.3|79
1669115400000|2022-11-22 11:10:00|933.2|932.2|932|931|933.6|932.6|931.9|930.9|827
1669115700000|2022-11-22 11:15:00|931.9|930.9|933.2|932.2|933.4|932.4|931.5|930.5|201
1669116000000|2022-11-22 11:20:00|933.3|932.3|933|932|933.3|932.3|932.6|931.6|35
1669116300000|2022-11-22 11:25:00|933.1|932.1|933|932|933.1|932.1|932.9|931.9|29
1669116600000|2022-11-22 11:30:00|932.9|931.9|932.8|931.8|932.9|931.9|932.6|931.6|44
1669116900000|2022-11-22 11:35:00|932.9|931.9|932.3|931.3|933|932|932.1|931.1|66
1669117200000|2022-11-22 11:40:00|932.2|931.2|932.3|931.3|932.6|931.6|932.2|931.2|30
1669117500000|2022-11-22 11:45:00|932.4|931.4|932|931|932.6|931.6|931.8|930.8|55
1669117800000|2022-11-22 11:50:00|931.9|930.9|931.9|930.9|932.2|931.2|931.9|930.9|75
1669118100000|2022-11-22 11:55:00|932|931|932.9|931.9|933.3|932.3|932|931|163
1669118400000|2022-11-22 12:00:00|932.8|931.8|933.3|932.3|933.3|932.3|932.6|931.6|133
1669118700000|2022-11-22 12:05:00|933.2|932.2|933.4|932.4|933.4|932.4|933|932|38
1669119000000|2022-11-22 12:10:00|933.5|932.5|933.8|932.8|933.8|932.8|933.3|932.3|37
1669119300000|2022-11-22 12:15:00|933.7|932.7|933.6|932.6|933.7|932.7|933.4|932.4|45
1669119600000|2022-11-22 12:20:00|933.5|932.5|933.6|932.6|934|933|933.3|932.3|219
1669119900000|2022-11-22 12:25:00|933.8|932.8|933.5|932.5|933.9|932.9|933.4|932.4|116
1669120200000|2022-11-22 12:30:00|933.4|932.4|933.4|932.4|934.2|933.2|933.2|932.2|115
1669120500000|2022-11-22 12:35:00|933.3|932.3|933.2|932.2|933.6|932.6|933.1|932.1|83
1669120800000|2022-11-22 12:40:00|933.3|932.3|933.2|932.2|933.4|932.4|933.1|932.1|151
1669121100000|2022-11-22 12:45:00|933.1|932.1|933.1|932.1|933.3|932.3|933|932|78
1669121400000|2022-11-22 12:50:00|933.2|932.2|933.1|932.1|933.4|932.4|933.1|932.1|30
1669121700000|2022-11-22 12:55:00|932.9|931.9|933.2|932.2|933.4|932.4|932.8|931.8|36
1669122000000|2022-11-22 13:00:00|933.6|932.6|933.4|932.4|934.2|933.2|933.3|932.3|251
1669122300000|2022-11-22 13:05:00|933.3|932.3|933.1|932.1|933.5|932.5|933.1|932.1|86
1669122600000|2022-11-22 13:10:00|933.2|932.2|932.9|931.9|933.4|932.4|932.8|931.8|98
1669122900000|2022-11-22 13:15:00|932.8|931.8|932.9|931.9|933.2|932.2|932.6|931.6|187
1669123200000|2022-11-22 13:20:00|932.8|931.8|932.1|931.1|933.2|932.2|931.8|930.8|125
1669123500000|2022-11-22 13:25:00|932|931|932.1|931.1|932.4|931.4|931.9|930.9|125
1669123800000|2022-11-22 13:30:00|932.2|931.2|931.9|930.9|932.5|931.5|931.9|930.9|115
1669124100000|2022-11-22 13:35:00|932|931|931.9|930.9|932.1|931.1|931.7|930.7|385
1669124400000|2022-11-22 13:40:00|932|931|932|931|932.5|931.5|931.9|930.9|47
1669124700000|2022-11-22 13:45:00|931.9|930.9|932.5|931.5|932.9|931.9|931.9|930.9|81
1669125000000|2022-11-22 13:50:00|932.6|931.6|932.7|931.7|933|932|932.6|931.6|113
1669125300000|2022-11-22 13:55:00|932.6|931.6|933.1|932.1|933.1|932.1|932.3|931.3|126
1669125600000|2022-11-22 14:00:00|932.9|931.9|931.9|930.9|933.3|932.3|931.9|930.9|197
1669125900000|2022-11-22 14:05:00|932|931|932.1|931.1|932.7|931.7|931.9|930.9|132
1669126200000|2022-11-22 14:10:00|931.9|930.9|931.6|930.6|932.4|931.4|931.4|930.4|109
1669126500000|2022-11-22 14:15:00|931.7|930.7|931.5|930.5|931.7|930.7|931.1|930.1|38
1669126800000|2022-11-22 14:20:00|931.6|930.6|932.1|931.1|932.1|931.1|931.5|930.5|251
1669127100000|2022-11-22 14:25:00|932|931|931.5|930.5|932|931|931.2|930.2|282
1669127400000|2022-11-22 14:30:00|931.3|930.8|932.1|931.6|933.1|932.6|929.6|929.1|3870
1669127700000|2022-11-22 14:35:00|932.2|931.7|931.4|930.9|932.3|931.8|930.9|930.4|2622
1669128000000|2022-11-22 14:40:00|931.3|930.8|931.4|930.9|931.8|931.3|929.8|929.3|2410
1669128300000|2022-11-22 14:45:00|931.3|930.8|932.3|931.8|932.4|931.9|931.1|930.6|3399
1669128600000|2022-11-22 14:50:00|932.2|931.7|931.9|931.4|932.4|931.9|931.2|930.7|1413
1669128900000|2022-11-22 14:55:00|931.8|931.3|932.3|931.8|932.9|932.4|931.7|931.2|1167
1669129200000|2022-11-22 15:00:00|932.1|931.6|933.7|933.2|933.8|933.3|931.8|931.3|1560
1669129500000|2022-11-22 15:05:00|933.6|933.1|933.8|933.3|934.2|933.7|933.4|932.9|1221
1669129800000|2022-11-22 15:10:00|933.9|933.4|934.5|934|934.5|934|933.8|933.3|1224
1669130100000|2022-11-22 15:15:00|934.6|934.1|934.4|933.9|934.8|934.3|933.8|933.3|901
1669130400000|2022-11-22 15:20:00|934.5|934|934.8|934.3|934.9|934.4|934|933.5|790
1669130700000|2022-11-22 15:25:00|934.7|934.2|935.4|934.9|935.4|934.9|934.4|933.9|653
1669131000000|2022-11-22 15:30:00|935.5|935|935.2|934.7|936.3|935.8|934.8|934.3|1471
1669131300000|2022-11-22 15:35:00|935.1|934.6|934.3|933.8|935.5|935|934.2|933.7|1408
1669131600000|2022-11-22 15:40:00|934.4|933.9|934.9|934.4|935.1|934.6|934|933.5|966
1669131900000|2022-11-22 15:45:00|935|934.5|935.6|935.1|935.8|935.3|934.6|934.1|1451
1669132200000|2022-11-22 15:50:00|935.7|935.2|935.6|935.1|936.1|935.6|935.4|934.9|1620
1669132500000|2022-11-22 15:55:00|935.7|935.2|935.6|935.1|936.1|935.6|935.3|934.8|1298
1669132800000|2022-11-22 16:00:00|935.7|935.2|935|934.5|935.7|935.2|934.8|934.3|599
1669133100000|2022-11-22 16:05:00|934.9|934.4|934.9|934.4|935.1|934.6|934.4|933.9|1261
1669133400000|2022-11-22 16:10:00|935|934.5|933.7|933.2|935.1|934.6|933.6|933.1|1020
1669133700000|2022-11-22 16:15:00|933.6|933.1|933.6|933.1|933.6|933.1|932.6|932.1|936
1669134000000|2022-11-22 16:20:00|933.5|933|933.3|932.8|933.8|933.3|933.1|932.6|826
1669134300000|2022-11-22 16:25:00|933.4|932.9|933.2|932.7|933.7|933.2|933.2|932.7|1162
1669134600000|2022-11-22 16:30:00|933.3|932.8|933|932.5|933.5|933|932.4|931.9|1505
1669134900000|2022-11-22 16:35:00|932.9|932.4|933|932.5|933.1|932.6|932.6|932.1|861
1669135200000|2022-11-22 16:40:00|933.1|932.6|932.8|932.3|933.6|933.1|932.8|932.3|807
1669135500000|2022-11-22 16:45:00|932.9|932.4|933.5|933|933.6|933.1|932.8|932.3|638
1669135800000|2022-11-22 16:50:00|933.6|933.1|933.6|933.1|933.7|933.2|932.8|932.3|607
1669136100000|2022-11-22 16:55:00|933.5|933|933.9|933.4|933.9|933.4|933.4|932.9|445
1669136400000|2022-11-22 17:00:00|934|933.5|934.3|933.8|934.4|933.9|933.6|933.1|567
1669136700000|2022-11-22 17:05:00|934.1|933.6|934|933.5|934.3|933.8|933.7|933.2|549
1669137000000|2022-11-22 17:10:00|934.1|933.6|934.1|933.6|934.4|933.9|934|933.5|407
1669137300000|2022-11-22 17:15:00|934.2|933.7|934.1|933.6|934.6|934.1|933.9|933.4|438
1669137600000|2022-11-22 17:20:00|934.2|933.7|934.1|933.6|934.2|933.7|933.5|933|829
1669137900000|2022-11-22 17:25:00|934|933.5|933.8|933.3|934.2|933.7|933.6|933.1|363
1669138200000|2022-11-22 17:30:00|933.9|933.4|934|933.5|934.2|933.7|933.7|933.2|385
1669138500000|2022-11-22 17:35:00|934.1|933.6|934.4|933.9|934.5|934|934.1|933.6|696
1669138800000|2022-11-22 17:40:00|934.5|934|934.7|934.2|934.7|934.2|933.9|933.4|821
1669139100000|2022-11-22 17:45:00|934.6|934.1|934.5|934|934.7|934.2|934.4|933.9|526
1669139400000|2022-11-22 17:50:00|934.6|934.1|934.4|933.9|934.7|934.2|934.3|933.8|685
1669139700000|2022-11-22 17:55:00|934.5|934|934.5|934|934.6|934.1|934.3|933.8|391
1669140000000|2022-11-22 18:00:00|934.6|934.1|934.7|934.2|934.8|934.3|934.3|933.8|586
1669140300000|2022-11-22 18:05:00|934.6|934.1|935.2|934.7|935.3|934.8|934.4|933.9|845
1669140600000|2022-11-22 18:10:00|935.3|934.8|935.4|934.9|935.5|935|935.2|934.7|394
1669140900000|2022-11-22 18:15:00|935.3|934.8|935.5|935|935.6|935.1|935.2|934.7|361
1669141200000|2022-11-22 18:20:00|935.6|935.1|935.5|935|935.6|935.1|935.3|934.8|386
1669141500000|2022-11-22 18:25:00|935.4|934.9|935.7|935.2|935.7|935.2|935.3|934.8|414
1669141800000|2022-11-22 18:30:00|935.8|935.3|935.8|935.3|936|935.5|935.8|935.3|602
1669142100000|2022-11-22 18:35:00|935.7|935.2|935.2|934.7|935.7|935.2|935.1|934.6|474
1669142400000|2022-11-22 18:40:00|935.3|934.8|935.1|934.6|935.4|934.9|935|934.5|404
1669142700000|2022-11-22 18:45:00|935.2|934.7|934.9|934.4|935.2|934.7|934.9|934.4|380
1669143000000|2022-11-22 18:50:00|935.1|934.6|934.6|934.1|935.3|934.8|934.6|934.1|409
1669143300000|2022-11-22 18:55:00|934.7|934.2|934.7|934.2|935|934.5|934.5|934|388
1669143600000|2022-11-22 19:00:00|934.8|934.3|934.1|933.6|934.8|934.3|934|933.5|679
1669143900000|2022-11-22 19:05:00|934.2|933.7|933.9|933.4|934.3|933.8|933.8|933.3|542
1669144200000|2022-11-22 19:10:00|934|933.5|933.5|933|934.1|933.6|933.4|932.9|303
1669144500000|2022-11-22 19:15:00|933.6|933.1|933.7|933.2|934|933.5|933.4|932.9|336
1669144800000|2022-11-22 19:20:00|933.6|933.1|933.5|933|933.9|933.4|933.3|932.8|440
1669145100000|2022-11-22 19:25:00|933.6|933.1|933.4|932.9|933.8|933.3|933.4|932.9|291
1669145400000|2022-11-22 19:30:00|933.5|933|933|932.5|933.5|933|932.9|932.4|482
1669145700000|2022-11-22 19:35:00|933.1|932.6|933.7|933.2|933.8|933.3|932.9|932.4|511
1669146000000|2022-11-22 19:40:00|933.8|933.3|933.1|932.6|933.8|933.3|933.1|932.6|470
1669146300000|2022-11-22 19:45:00|933.2|932.7|933.4|932.9|933.5|933|933.2|932.7|362
1669146600000|2022-11-22 19:50:00|933.5|933|933.7|933.2|933.7|933.2|933.4|932.9|463
1669146900000|2022-11-22 19:55:00|933.6|933.1|933.9|933.4|934.1|933.6|933.6|933.1|665
1669147200000|2022-11-22 20:00:00|933.8|933.3|934.6|934.1|934.7|934.2|933.7|933.2|736
1669147500000|2022-11-22 20:05:00|934.7|934.2|934.3|933.8|934.7|934.2|934.2|933.7|399
1669147800000|2022-11-22 20:10:00|934.2|933.7|934.4|933.9|934.5|934|934|933.5|411
1669148100000|2022-11-22 20:15:00|934.5|934|934.4|933.9|934.5|934|934.1|933.6|455
1669148400000|2022-11-22 20:20:00|934.3|933.8|934.3|933.8|934.6|934.1|934.1|933.6|469
1669148700000|2022-11-22 20:25:00|934.4|933.9|934.5|934|934.7|934.2|934.2|933.7|518
1669149000000|2022-11-22 20:30:00|934.6|934.1|935.1|934.6|935.2|934.7|934.6|934.1|448
1669149300000|2022-11-22 20:35:00|935.2|934.7|935.3|934.8|935.4|934.9|935|934.5|468
1669149600000|2022-11-22 20:40:00|935.2|934.7|935.1|934.6|935.3|934.8|934.7|934.2|901
1669149900000|2022-11-22 20:45:00|935|934.5|934.4|933.9|935.2|934.7|934.4|933.9|1851
1669150200000|2022-11-22 20:50:00|934.5|934|934.8|934.3|935|934.5|934.4|933.9|1964
1669150500000|2022-11-22 20:55:00|934.7|934.2|935.7|935.2|935.8|935.3|934.5|934|9339
1669150800000|2022-11-22 21:00:00|935.9|934.9|935.1|934.1|935.9|934.9|935|934|1224
1669151100000|2022-11-22 21:05:00|935.2|934.2|935.4|934.4|935.5|934.5|935|934|258
1669151400000|2022-11-22 21:10:00|935.3|934.3|935.6|934.6|935.6|934.6|935.3|934.3|67
1669151700000|2022-11-22 21:15:00|935.8|934.8|935.4|934.4|936|935|935.4|934.4|159
1669152000000|2022-11-22 21:20:00|935.6|934.6|935.6|934.6|935.8|934.8|935.5|934.5|39
1669152300000|2022-11-22 21:25:00|935.7|934.7|936.1|935.1|936.3|935.3|935.4|934.4|146
1669152600000|2022-11-22 21:30:00|936.2|935.2|935.9|934.9|936.2|935.2|935.8|934.8|98
1669153200000|2022-11-22 21:40:00|935.8|934.8|935.8|934.8|935.8|934.8|935.8|934.8|2
1669153500000|2022-11-22 21:45:00|935.6|934.6|935.6|934.6|935.6|934.6|935.6|934.6|4
1669153800000|2022-11-22 21:50:00|935.9|934.9|935.7|934.7|936|935|935.7|934.7|15
1669154100000|2022-11-22 21:55:00|935.8|934.8|936|935|936.3|935.3|935.8|934.8|57
1669154400000|2022-11-22 22:00:00|936.4|935.4|936.4|935.4|936.4|935.4|936.4|935.4|52
1669158000000|2022-11-22 23:00:00|936.9|934.9|936.8|934.8|937.2|935.2|936.7|934.7|0
1669158300000|2022-11-22 23:05:00|936.7|934.7|936.7|934.7|936.7|934.7|936.6|934.6|0
1669158600000|2022-11-22 23:10:00|936.8|934.8|936.9|934.9|937|935|936.7|934.7|0
1669158900000|2022-11-22 23:15:00|937|935|937|935|937.2|935.2|936.8|934.8|0
1669159200000|2022-11-22 23:20:00|937.1|935.1|937.2|935.2|937.3|935.3|937|935|0
1669159500000|2022-11-22 23:25:00|937.1|935.1|937|935|937.3|935.3|937|935|0
1669159800000|2022-11-22 23:30:00|937.1|935.1|936.8|934.8|937.2|935.2|936.8|934.8|0
1669160100000|2022-11-22 23:35:00|936.9|934.9|936.8|934.8|937|935|936.8|934.8|0
1669160400000|2022-11-22 23:40:00|936.9|934.9|936.8|934.8|937|935|936.7|934.7|0
1669160700000|2022-11-22 23:45:00|936.7|934.7|936.8|934.8|936.8|934.8|936.6|934.6|0
1669161000000|2022-11-22 23:50:00|936.7|934.7|936.8|934.8|936.8|934.8|936.6|934.6|0
1669161300000|2022-11-22 23:55:00|936.7|934.7|937.1|935.1|937.2|935.2|936.7|934.7|0
1669161600000|2022-11-23 00:00:00|937.3|935.3|937.7|935.7|937.7|935.7|937.2|935.2|0
1669161900000|2022-11-23 00:05:00|937.8|935.8|937.4|935.4|937.8|935.8|937.4|935.4|0
1669162200000|2022-11-23 00:10:00|937.5|935.5|937.5|935.5|937.6|935.6|937.3|935.3|0
1669162500000|2022-11-23 00:15:00|937.6|935.6|937.2|935.2|937.7|935.7|937.2|935.2|0
1669162800000|2022-11-23 00:20:00|937.3|935.3|937.3|935.3|937.5|935.5|937.2|935.2|0
1669163100000|2022-11-23 00:25:00|937.2|935.2|937.2|935.2|937.4|935.4|937.2|935.2|0
1669163400000|2022-11-23 00:30:00|937.3|935.3|937.3|935.3|937.4|935.4|937.2|935.2|0
1669163700000|2022-11-23 00:35:00|937.2|935.2|937.2|935.2|937.3|935.3|937.1|935.1|0
1669164000000|2022-11-23 00:40:00|937.1|935.1|937|935|937.2|935.2|937|935|0
1669164300000|2022-11-23 00:45:00|936.9|934.9|937|935|937.1|935.1|936.9|934.9|0
1669164600000|2022-11-23 00:50:00|937.1|935.1|936.8|934.8|937.1|935.1|936.8|934.8|0
1669164900000|2022-11-23 00:55:00|936.9|934.9|936.8|934.8|936.9|934.9|936.7|934.7|0
1669165200000|2022-11-23 01:00:00|935.3|934.3|935.2|934.2|936.4|935.4|934.8|933.8|30
1669165500000|2022-11-23 01:05:00|935.4|934.4|935.2|934.2|935.9|934.9|935.2|934.2|41
1669165800000|2022-11-23 01:10:00|935.3|934.3|935|934|935.3|934.3|935|934|2
1669166100000|2022-11-23 01:15:00|935.1|934.1|934.4|933.4|935.1|934.1|934.4|933.4|11
1669166400000|2022-11-23 01:20:00|934.1|933.1|933.3|932.3|934.1|933.1|933.2|932.2|8
1669166700000|2022-11-23 01:25:00|933.1|932.1|933.5|932.5|934|933|933.1|932.1|30
1669167000000|2022-11-23 01:30:00|933.4|932.4|935.7|934.7|935.7|934.7|933.2|932.2|30
1669167300000|2022-11-23 01:35:00|936|935|934.2|933.2|936|935|933.9|932.9|21
1669167600000|2022-11-23 01:40:00|934.4|933.4|933.4|932.4|935|934|933.4|932.4|10
1669167900000|2022-11-23 01:45:00|934.1|933.1|932.3|931.3|934.1|933.1|932.3|931.3|6
1669168200000|2022-11-23 01:50:00|933|932|934|933|934.2|933.2|932.6|931.6|8
1669168500000|2022-11-23 01:55:00|934.9|933.9|935.6|934.6|935.6|934.6|934.9|933.9|8
1669168800000|2022-11-23 02:00:00|934.7|933.7|934.4|933.4|934.9|933.9|934.4|933.4|6
1669169100000|2022-11-23 02:05:00|933.8|932.8|935.2|934.2|935.3|934.3|933.8|932.8|19
1669169400000|2022-11-23 02:10:00|934.4|933.4|935.3|934.3|935.7|934.7|934.4|933.4|40
1669169700000|2022-11-23 02:15:00|||||||||1
1669170000000|2022-11-23 02:20:00|934.2|933.2|933.6|932.6|934.2|933.2|933.6|932.6|19
1669170300000|2022-11-23 02:25:00|933.4|932.4|933.7|932.7|933.7|932.7|933.4|932.4|8
1669170600000|2022-11-23 02:30:00|934.2|933.2|932.6|931.6|934.2|933.2|932.6|931.6|20
1669170900000|2022-11-23 02:35:00|932.4|931.4|932.7|931.7|933|932|932.4|931.4|7
1669171200000|2022-11-23 02:40:00|932.6|931.6|931.9|930.9|932.7|931.7|931.9|930.9|52
1669171500000|2022-11-23 02:45:00|932.2|931.2|933.1|932.1|933.4|932.4|932.2|931.2|27
1669171800000|2022-11-23 02:50:00|933.5|932.5|934.5|933.5|934.5|933.5|933.5|932.5|15
1669172100000|2022-11-23 02:55:00|934.7|933.7|935.5|934.5|935.7|934.7|934.7|933.7|36
1669172400000|2022-11-23 03:00:00|935.9|934.9|935.1|934.1|935.9|934.9|934.9|933.9|21
1669172700000|2022-11-23 03:05:00|934.6|933.6|934.3|933.3|934.6|933.6|934|933|16
1669173000000|2022-11-23 03:10:00|934.5|933.5|933.7|932.7|934.6|933.6|933.7|932.7|19
1669173300000|2022-11-23 03:15:00|933.6|932.6|933.2|932.2|933.9|932.9|933.1|932.1|33
1669173600000|2022-11-23 03:20:00|933.3|932.3|933.5|932.5|933.5|932.5|933|932|23
1669173900000|2022-11-23 03:25:00|933.2|932.2|932.9|931.9|933.4|932.4|932.9|931.9|25
1669174200000|2022-11-23 03:30:00|933.2|932.2|934.3|933.3|934.3|933.3|933.1|932.1|20
1669174500000|2022-11-23 03:35:00|934.4|933.4|934.4|933.4|934.7|933.7|934.3|933.3|35
1669174800000|2022-11-23 03:40:00|934.6|933.6|935|934|935.2|934.2|934.6|933.6|26
1669175100000|2022-11-23 03:45:00|935.1|934.1|936.2|935.2|937|936|935.1|934.1|160
1669175400000|2022-11-23 03:50:00|936.5|935.5|935.4|934.4|936.5|935.5|935.4|934.4|33
1669175700000|2022-11-23 03:55:00|935.6|934.6|934.7|933.7|935.6|934.6|934.7|933.7|37
1669176000000|2022-11-23 04:00:00|934.5|933.5|934.1|933.1|934.5|933.5|934.1|933.1|10
1669176600000|2022-11-23 04:10:00|933.8|932.8|934.3|933.3|934.3|933.3|933.8|932.8|9
1669176900000|2022-11-23 04:15:00|934|933|934.2|933.2|934.2|933.2|934|933|6
1669177200000|2022-11-23 04:20:00|934.1|933.1|934.1|933.1|934.1|933.1|934.1|933.1|21
1669177500000|2022-11-23 04:25:00|934|933|933.9|932.9|934|933|933.8|932.8|20
1669177800000|2022-11-23 04:30:00|934|933|934.3|933.3|934.3|933.3|934|933|12
1669178100000|2022-11-23 04:35:00|934.2|933.2|934.2|933.2|934.2|933.2|934|933|14
1669178400000|2022-11-23 04:40:00|934.3|933.3|934.1|933.1|934.3|933.3|934.1|933.1|11
1669178700000|2022-11-23 04:45:00|934|933|934.1|933.1|934.1|933.1|934|933|3
1669179000000|2022-11-23 04:50:00|934|933|934.1|933.1|934.3|933.3|934|933|12
1669179300000|2022-11-23 04:55:00|||||||||4
1669179600000|2022-11-23 05:00:00|934.3|933.3|934.7|933.7|935.3|934.3|933.3|932.3|172
1669179900000|2022-11-23 05:05:00|934.5|933.5|934.3|933.3|935.2|934.2|934.2|933.2|19
1669180200000|2022-11-23 05:10:00|934.4|933.4|934.8|933.8|934.8|933.8|933.8|932.8|41
1669180500000|2022-11-23 05:15:00|934.9|933.9|934.7|933.7|935.4|934.4|934.7|933.7|34
1669180800000|2022-11-23 05:20:00|934.5|933.5|935.6|934.6|935.6|934.6|934.3|933.3|19
1669181100000|2022-11-23 05:25:00|935.5|934.5|936.2|935.2|936.2|935.2|935.3|934.3|66
1669181400000|2022-11-23 05:30:00|936.4|935.4|934.9|933.9|936.4|935.4|934.9|933.9|36
1669181700000|2022-11-23 05:35:00|935|934|935.5|934.5|936.1|935.1|935|934|15
1669182000000|2022-11-23 05:40:00|935.7|934.7|937.2|936.2|937.2|936.2|935.7|934.7|55
1669182300000|2022-11-23 05:45:00|937|936|936.2|935.2|937|936|936.1|935.1|14
1669182600000|2022-11-23 05:50:00|936.4|935.4|937|936|937.1|936.1|936.4|935.4|27
1669182900000|2022-11-23 05:55:00|936.6|935.6|935.9|934.9|936.6|935.6|935.8|934.8|87
1669183200000|2022-11-23 06:00:00|936|935|935.9|934.9|936.2|935.2|935.8|934.8|15
1669183500000|2022-11-23 06:05:00|936.2|935.2|935.5|934.5|936.4|935.4|935.5|934.5|78
1669183800000|2022-11-23 06:10:00|935.3|934.3|935.3|934.3|935.5|934.5|935|934|59
1669184100000|2022-11-23 06:15:00|935.4|934.4|935|934|935.6|934.6|935|934|23
1669184400000|2022-11-23 06:20:00|935.2|934.2|935.4|934.4|936|935|935.2|934.2|57
1669184700000|2022-11-23 06:25:00|935.6|934.6|935.7|934.7|935.9|934.9|935.2|934.2|38
1669185000000|2022-11-23 06:30:00|935.8|934.8|935.9|934.9|935.9|934.9|935.4|934.4|25
1669185300000|2022-11-23 06:35:00|935.7|934.7|935.8|934.8|935.8|934.8|935.5|934.5|74
1669185600000|2022-11-23 06:40:00|935.9|934.9|936.1|935.1|936.3|935.3|935.9|934.9|46
1669185900000|2022-11-23 06:45:00|936.2|935.2|936.1|935.1|936.4|935.4|935.9|934.9|62
1669186200000|2022-11-23 06:50:00|936.2|935.2|936.2|935.2|936.4|935.4|936.1|935.1|73
1669186500000|2022-11-23 06:55:00|936|935|936|935|936.2|935.2|935.9|934.9|43
1669186800000|2022-11-23 07:00:00|936.1|935.1|935.2|934.2|936.2|935.2|935.2|934.2|56
1669187100000|2022-11-23 07:05:00|935.1|934.1|935.3|934.3|935.4|934.4|934.7|933.7|59
1669187400000|2022-11-23 07:10:00|935.1|934.1|934.9|933.9|935.1|934.1|934.5|933.5|66
1669187700000|2022-11-23 07:15:00|935|934|935|934|935.2|934.2|934.6|933.6|93
1669188000000|2022-11-23 07:20:00|935.1|934.1|935.3|934.3|935.6|934.6|934.8|933.8|36
1669188300000|2022-11-23 07:25:00|935|934|935.6|934.6|935.6|934.6|935|934|29
1669188600000|2022-11-23 07:30:00|935.5|934.5|935.8|934.8|935.9|934.9|935.2|934.2|41
1669188900000|2022-11-23 07:35:00|935.9|934.9|935.5|934.5|936.1|935.1|935.5|934.5|29
1669189200000|2022-11-23 07:40:00|935.6|934.6|935.5|934.5|935.7|934.7|935.3|934.3|25
1669189500000|2022-11-23 07:45:00|935.4|934.4|936.4|935.4|936.6|935.6|935.4|934.4|95
1669189800000|2022-11-23 07:50:00|936.3|935.3|936.6|935.6|936.9|935.9|936.3|935.3|54
1669190100000|2022-11-23 07:55:00|936.7|935.7|936.2|935.2|936.7|935.7|936.2|935.2|71
1669190400000|2022-11-23 08:00:00|936.3|935.3|935.6|934.6|936.5|935.5|935.6|934.6|260
1669190700000|2022-11-23 08:05:00|935.7|934.7|935.9|934.9|936.2|935.2|935.4|934.4|469
1669191000000|2022-11-23 08:10:00|936|935|936.4|935.4|936.5|935.5|935.8|934.8|274
1669191300000|2022-11-23 08:15:00|936.5|935.5|935.6|934.6|936.5|935.5|935.6|934.6|115
1669191600000|2022-11-23 08:20:00|935.7|934.7|935.6|934.6|936.1|935.1|935.5|934.5|111
1669191900000|2022-11-23 08:25:00|935.9|934.9|935.7|934.7|935.9|934.9|935.6|934.6|81
1669192200000|2022-11-23 08:30:00|935.8|934.8|935.4|934.4|935.8|934.8|934.8|933.8|296
1669192500000|2022-11-23 08:35:00|935.3|934.3|935.6|934.6|936|935|935.1|934.1|245
1669192800000|2022-11-23 08:40:00|935.5|934.5|935.9|934.9|936|935|935.4|934.4|164
1669193100000|2022-11-23 08:45:00|936|935|935.7|934.7|936.3|935.3|935.7|934.7|73
1669193400000|2022-11-23 08:50:00|935.8|934.8|935.8|934.8|936.1|935.1|935.6|934.6|112
1669193700000|2022-11-23 08:55:00|935.9|934.9|935.7|934.7|936.2|935.2|935.6|934.6|159
1669194000000|2022-11-23 09:00:00|935.6|934.6|935.5|934.5|935.9|934.9|935.2|934.2|296
1669194300000|2022-11-23 09:05:00|935.6|934.6|935.8|934.8|936|935|935.3|934.3|298
1669194600000|2022-11-23 09:10:00|935.9|934.9|936.3|935.3|936.5|935.5|935.8|934.8|334
1669194900000|2022-11-23 09:15:00|936.4|935.4|936.4|935.4|936.6|935.6|936.1|935.1|213
1669195200000|2022-11-23 09:20:00|936.3|935.3|936.5|935.5|936.7|935.7|936.1|935.1|158
1669195500000|2022-11-23 09:25:00|936.4|935.4|936.5|935.5|936.7|935.7|936|935|626
1669195800000|2022-11-23 09:30:00|936.6|935.6|936.5|935.5|936.6|935.6|936.2|935.2|283
1669196100000|2022-11-23 09:35:00|936.4|935.4|936.7|935.7|936.8|935.8|936.4|935.4|292
1669196400000|2022-11-23 09:40:00|936.8|935.8|937.4|936.4|937.4|936.4|936.8|935.8|386
1669196700000|2022-11-23 09:45:00|937.5|936.5|937.4|936.4|937.6|936.6|937.1|936.1|211
1669197000000|2022-11-23 09:50:00|937.3|936.3|937.5|936.5|937.5|936.5|937.1|936.1|144
1669197300000|2022-11-23 09:55:00|937.4|936.4|937.1|936.1|937.8|936.8|937|936|96
1669197600000|2022-11-23 10:00:00|937|936|936.4|935.4|937|936|936.4|935.4|58
1669197900000|2022-11-23 10:05:00|936.6|935.6|936.3|935.3|936.6|935.6|936.3|935.3|32
1669198200000|2022-11-23 10:10:00|936.2|935.2|935.9|934.9|936.2|935.2|935.7|934.7|29
1669198500000|2022-11-23 10:15:00|935.8|934.8|936.2|935.2|936.2|935.2|935.6|934.6|179
1669198800000|2022-11-23 10:20:00|936.1|935.1|936.1|935.1|936.1|935.1|935.8|934.8|65
1669199100000|2022-11-23 10:25:00|935.8|934.8|936.2|935.2|936.2|935.2|935.7|934.7|32
1669199400000|2022-11-23 10:30:00|936.1|935.1|936.1|935.1|936.2|935.2|936|935|14
1669199700000|2022-11-23 10:35:00|936.2|935.2|935.9|934.9|936.3|935.3|935.9|934.9|19
1669200000000|2022-11-23 10:40:00|936|935|935.9|934.9|936.2|935.2|935.8|934.8|35
1669200300000|2022-11-23 10:45:00|935.8|934.8|935.3|934.3|935.9|934.9|935.2|934.2|358
1669200600000|2022-11-23 10:50:00|935.2|934.2|935.3|934.3|935.3|934.3|934.9|933.9|574
1669200900000|2022-11-23 10:55:00|935.2|934.2|935|934|935.2|934.2|935|934|378
1669201200000|2022-11-23 11:00:00|935.1|934.1|935.1|934.1|935.5|934.5|935|934|363
1669201500000|2022-11-23 11:05:00|935.2|934.2|936|935|936.5|935.5|935|934|759
1669201800000|2022-11-23 11:10:00|935.9|934.9|935.5|934.5|935.9|934.9|935.1|934.1|281
1669202100000|2022-11-23 11:15:00|935.7|934.7|935.4|934.4|935.7|934.7|935.4|934.4|44
1669202400000|2022-11-23 11:20:00|935.3|934.3|935.6|934.6|935.8|934.8|935.3|934.3|33
1669202700000|2022-11-23 11:25:00|935.7|934.7|936.3|935.3|936.3|935.3|935.7|934.7|84
1669203000000|2022-11-23 11:30:00|936.2|935.2|936.4|935.4|936.4|935.4|936|935|64
1669203300000|2022-11-23 11:35:00|936.3|935.3|936.6|935.6|936.7|935.7|936.2|935.2|58
1669203600000|2022-11-23 11:40:00|936.5|935.5|936.8|935.8|936.8|935.8|936.5|935.5|29
1669203900000|2022-11-23 11:45:00|936.7|935.7|936.6|935.6|936.7|935.7|936.5|935.5|9
1669204200000|2022-11-23 11:50:00|936.7|935.7|936.9|935.9|937|936|936.7|935.7|29
1669204500000|2022-11-23 11:55:00|936.8|935.8|937.7|936.7|937.8|936.8|936.8|935.8|196
1669204800000|2022-11-23 12:00:00|937.6|936.6|937.1|936.1|937.6|936.6|937|936|67
1669205100000|2022-11-23 12:05:00|937|936|936.8|935.8|937|936|936.6|935.6|50
1669205400000|2022-11-23 12:10:00|936.9|935.9|936.8|935.8|937.1|936.1|936.7|935.7|26
1669205700000|2022-11-23 12:15:00|936.7|935.7|937.2|936.2|937.3|936.3|936.7|935.7|68
1669206000000|2022-11-23 12:20:00|937.1|936.1|937.1|936.1|937.4|936.4|937|936|45
1669206300000|2022-11-23 12:25:00|937|936|937.2|936.2|937.3|936.3|936.8|935.8|30
1669206600000|2022-11-23 12:30:00|937|936|937.2|936.2|937.4|936.4|936.8|935.8|30
1669206900000|2022-11-23 12:35:00|937.3|936.3|937.8|936.8|938|937|937.3|936.3|93
1669207200000|2022-11-23 12:40:00|937.7|936.7|937.2|936.2|938|937|937.2|936.2|73
1669207500000|2022-11-23 12:45:00|937.3|936.3|937.4|936.4|937.5|936.5|937.3|936.3|15
1669207800000|2022-11-23 12:50:00|937.3|936.3|937.2|936.2|937.3|936.3|937|936|49
1669208100000|2022-11-23 12:55:00|937|936|937.4|936.4|937.4|936.4|936.9|935.9|23
1669208400000|2022-11-23 13:00:00|937.3|936.3|937.4|936.4|937.8|936.8|937.3|936.3|79
1669208700000|2022-11-23 13:05:00|937.3|936.3|937.1|936.1|937.4|936.4|937.1|936.1|38
1669209000000|2022-11-23 13:10:00|937.2|936.2|937.1|936.1|937.2|936.2|937|936|22
1669209300000|2022-11-23 13:15:00|937.2|936.2|937|936|937.3|936.3|937|936|27
1669209600000|2022-11-23 13:20:00|936.9|935.9|936.2|935.2|937|936|936.2|935.2|87
1669209900000|2022-11-23 13:25:00|936.3|935.3|936.3|935.3|936.3|935.3|935.9|934.9|144
1669210200000|2022-11-23 13:30:00|936.2|935.2|937.3|936.3|937.3|936.3|935.3|934.3|281
1669210500000|2022-11-23 13:35:00|937.2|936.2|936.8|935.8|937.2|936.2|936.5|935.5|67
1669210800000|2022-11-23 13:40:00|936.7|935.7|935.3|934.3|936.9|935.9|934.8|933.8|161
1669211100000|2022-11-23 13:45:00|935.2|934.2|935.4|934.4|935.4|934.4|934.6|933.6|268
1669211400000|2022-11-23 13:50:00|935.5|934.5|936.2|935.2|936.2|935.2|935.4|934.4|108
1669211700000|2022-11-23 13:55:00|936.1|935.1|936.5|935.5|936.7|935.7|936|935|203
1669212000000|2022-11-23 14:00:00|936.6|935.6|936.8|935.8|936.9|935.9|936.5|935.5|387
1669212300000|2022-11-23 14:05:00|936.9|935.9|936.9|935.9|937.3|936.3|936.7|935.7|159
1669212600000|2022-11-23 14:10:00|937|936|936.5|935.5|937|936|936.4|935.4|115
1669212900000|2022-11-23 14:15:00|936.6|935.6|937|936|937.2|936.2|936.5|935.5|32
1669213200000|2022-11-23 14:20:00|936.9|935.9|936.5|935.5|937.2|936.2|936.4|935.4|79
1669213500000|2022-11-23 14:25:00|936.7|935.7|937.1|936.1|937.1|936.1|936.5|935.5|208
1669213800000|2022-11-23 14:30:00|936.9|936.4|939.2|938.7|939.6|939.1|936.9|936.4|3773
1669214100000|2022-11-23 14:35:00|939.3|938.8|938.5|938|939.5|939|938.4|937.9|1839
1669214400000|2022-11-23 14:40:00|938.4|937.9|937.6|937.1|938.6|938.1|937|936.5|1633
1669214700000|2022-11-23 14:45:00|938|937.5|940.2|939.7|940.4|939.9|937.3|936.8|2219
1669215000000|2022-11-23 14:50:00|940.3|939.8|941.6|941.1|942.2|941.7|940.3|939.8|1496
1669215300000|2022-11-23 14:55:00|941.5|941|941.3|940.8|941.6|941.1|940.3|939.8|1144
1669215600000|2022-11-23 15:00:00|941.4|940.9|940.3|939.8|942.1|941.6|940.1|939.6|1164
1669215900000|2022-11-23 15:05:00|940.2|939.7|940.4|939.9|941.7|941.2|940|939.5|1973
1669216200000|2022-11-23 15:10:00|940.5|940|940.5|940|940.9|940.4|939.9|939.4|908
1669216500000|2022-11-23 15:15:00|940.6|940.1|940.3|939.8|940.6|940.1|939.5|939|1638
1669216800000|2022-11-23 15:20:00|940.2|939.7|940.8|940.3|940.9|940.4|939.8|939.3|908
1669217100000|2022-11-23 15:25:00|940.9|940.4|940.8|940.3|941.2|940.7|940.3|939.8|1539
1669217400000|2022-11-23 15:30:00|940.7|940.2|940.5|940|941|940.5|940.2|939.7|1315
1669217700000|2022-11-23 15:35:00|940.6|940.1|940.9|940.4|941|940.5|940.3|939.8|945
1669218000000|2022-11-23 15:40:00|941|940.5|942.2|941.7|942.4|941.9|941|940.5|1599
1669218300000|2022-11-23 15:45:00|942.3|941.8|942|941.5|942.5|942|941.8|941.3|1466
1669218600000|2022-11-23 15:50:00|941.9|941.4|941.6|941.1|942.4|941.9|941.4|940.9|1373
1669218900000|2022-11-23 15:55:00|941.7|941.2|941.4|940.9|941.9|941.4|941.1|940.6|1317
1669219200000|2022-11-23 16:00:00|941.5|941|940.4|939.9|941.6|941.1|940.3|939.8|1370
1669219500000|2022-11-23 16:05:00|940.5|940|940.7|940.2|940.8|940.3|940.3|939.8|926
1669219800000|2022-11-23 16:10:00|940.6|940.1|940.6|940.1|940.8|940.3|940.2|939.7|1069
1669220100000|2022-11-23 16:15:00|940.7|940.2|940.3|939.8|941|940.5|940.2|939.7|891
1669220400000|2022-11-23 16:20:00|940.4|939.9|940.7|940.2|941|940.5|940.3|939.8|1030
1669220700000|2022-11-23 16:25:00|940.8|940.3|940.7|940.2|940.9|940.4|940|939.5|1120
1669221000000|2022-11-23 16:30:00|940.6|940.1|940.8|940.3|940.8|940.3|940.3|939.8|987
1669221300000|2022-11-23 16:35:00|940.9|940.4|940.5|940|941|940.5|940.4|939.9|830
1669221600000|2022-11-23 16:40:00|940.6|940.1|940.5|940|940.8|940.3|940.4|939.9|989
1669221900000|2022-11-23 16:45:00|940.4|939.9|938.9|938.4|940.4|939.9|938.9|938.4|1078
1669222200000|2022-11-23 16:50:00|939|938.5|937.7|937.2|939.3|938.8|937.7|937.2|941
1669222500000|2022-11-23 16:55:00|937.6|937.1|938.1|937.6|938.2|937.7|936.9|936.4|1025
1669222800000|2022-11-23 17:00:00|938|937.5|938.1|937.6|938.2|937.7|937.9|937.4|691
1669223100000|2022-11-23 17:05:00|938.2|937.7|938.8|938.3|938.9|938.4|938.2|937.7|780
1669223400000|2022-11-23 17:10:00|938.9|938.4|938.9|938.4|939.3|938.8|938.4|937.9|828
1669223700000|2022-11-23 17:15:00|939|938.5|939|938.5|939.1|938.6|938.7|938.2|515
1669224000000|2022-11-23 17:20:00|938.9|938.4|938.9|938.4|939.3|938.8|938.7|938.2|681
1669224300000|2022-11-23 17:25:00|939|938.5|938.7|938.2|939.4|938.9|938.7|938.2|723
1669224600000|2022-11-23 17:30:00|938.8|938.3|939|938.5|939.1|938.6|938.7|938.2|738
1669224900000|2022-11-23 17:35:00|938.9|938.4|938.9|938.4|938.9|938.4|938.4|937.9|485
1669225200000|2022-11-23 17:40:00|939|938.5|938.5|938|939.2|938.7|938.3|937.8|611
1669225500000|2022-11-23 17:45:00|938.4|937.9|939.1|938.6|939.2|938.7|938.4|937.9|784
1669225800000|2022-11-23 17:50:00|939|938.5|938.4|937.9|939.1|938.6|937.9|937.4|760
1669226100000|2022-11-23 17:55:00|938.3|937.8|938|937.5|938.4|937.9|937.3|936.8|519
1669226400000|2022-11-23 18:00:00|938.1|937.6|937.9|937.4|938.1|937.6|937.4|936.9|571
1669226700000|2022-11-23 18:05:00|938|937.5|938|937.5|938.1|937.6|937.8|937.3|518
1669227000000|2022-11-23 18:10:00|937.9|937.4|937.7|937.2|938|937.5|937.7|937.2|462
1669227300000|2022-11-23 18:15:00|937.8|937.3|938.4|937.9|938.4|937.9|937.8|937.3|635
1669227600000|2022-11-23 18:20:00|938.5|938|938.7|938.2|938.7|938.2|938.3|937.8|606
1669227900000|2022-11-23 18:25:00|938.8|938.3|939.4|938.9|939.4|938.9|938.7|938.2|1091
1669228200000|2022-11-23 18:30:00|939.5|939|939.4|938.9|939.8|939.3|939.3|938.8|616
1669228500000|2022-11-23 18:35:00|939.5|939|939.5|939|939.7|939.2|939.3|938.8|300
1669228800000|2022-11-23 18:40:00|939.6|939.1|939.7|939.2|939.7|939.2|939.4|938.9|210
1669229100000|2022-11-23 18:45:00|939.6|939.1|939.7|939.2|939.8|939.3|939.6|939.1|377
1669229400000|2022-11-23 18:50:00|939.6|939.1|939.1|938.6|939.6|939.1|939|938.5|329
1669229700000|2022-11-23 18:55:00|939|938.5|939.1|938.6|939.1|938.6|938.7|938.2|534
1669230000000|2022-11-23 19:00:00|939.2|938.7|942.9|942.4|943.2|942.7|938.1|937.6|1560
1669230300000|2022-11-23 19:05:00|943|942.5|941.3|940.8|943.1|942.6|940.6|940.1|600
1669230600000|2022-11-23 19:10:00|941.4|940.9|941.2|940.7|941.6|941.1|939.8|939.3|652
1669230900000|2022-11-23 19:15:00|941.3|940.8|941|940.5|941.5|941|940.8|940.3|443
1669231200000|2022-11-23 19:20:00|941.1|940.6|942.3|941.8|942.4|941.9|941|940.5|303
1669231500000|2022-11-23 19:25:00|942.2|941.7|942.2|941.7|943.2|942.7|942.2|941.7|323
1669231800000|2022-11-23 19:30:00|942.1|941.6|941.5|941|942.2|941.7|941.5|941|404
1669232100000|2022-11-23 19:35:00|941.4|940.9|941.3|940.8|941.8|941.3|940.8|940.3|671
1669232400000|2022-11-23 19:40:00|941.4|940.9|942.4|941.9|942.4|941.9|941.4|940.9|473
1669232700000|2022-11-23 19:45:00|942.3|941.8|943.1|942.6|943.4|942.9|942.1|941.6|753
1669233000000|2022-11-23 19:50:00|943|942.5|942.7|942.2|943.4|942.9|942.7|942.2|570
1669233300000|2022-11-23 19:55:00|942.8|942.3|943.1|942.6|943.2|942.7|942.7|942.2|852
1669233600000|2022-11-23 20:00:00|943|942.5|943|942.5|943|942.5|942.4|941.9|815
1669233900000|2022-11-23 20:05:00|942.9|942.4|942.8|942.3|943.1|942.6|942.6|942.1|479
1669234200000|2022-11-23 20:10:00|942.7|942.2|943|942.5|943|942.5|942.4|941.9|405
1669234500000|2022-11-23 20:15:00|943.1|942.6|943.6|943.1|943.7|943.2|942.8|942.3|768
1669234800000|2022-11-23 20:20:00|943.7|943.2|943.2|942.7|943.7|943.2|942.9|942.4|444
1669235100000|2022-11-23 20:25:00|943.1|942.6|943|942.5|943.2|942.7|942.8|942.3|266
1669235400000|2022-11-23 20:30:00|942.9|942.4|942.5|942|942.9|942.4|942.4|941.9|494
1669235700000|2022-11-23 20:35:00|942.4|941.9|942.9|942.4|942.9|942.4|942.2|941.7|780
1669236000000|2022-11-23 20:40:00|942.8|942.3|942.4|941.9|942.9|942.4|942.4|941.9|685
1669236300000|2022-11-23 20:45:00|942.3|941.8|942|941.5|942.4|941.9|941.8|941.3|1050
1669236600000|2022-11-23 20:50:00|942.1|941.6|942.5|942|942.8|942.3|942.1|941.6|1021
1669236900000|2022-11-23 20:55:00|942.4|941.9|942.8|942.3|943|942.5|942|941.5|8914
1669237200000|2022-11-23 21:00:00|942.9|941.9|942.8|941.8|943.3|942.3|942.7|941.7|660
1669237500000|2022-11-23 21:05:00|942.7|941.7|942.8|941.8|943|942|942.7|941.7|54
1669237800000|2022-11-23 21:10:00|943|942|942.7|941.7|943|942|942.7|941.7|124
1669238100000|2022-11-23 21:15:00|942.8|941.8|943.2|942.2|943.2|942.2|942.8|941.8|101
1669238400000|2022-11-23 21:20:00|943.1|942.1|943|942|943.5|942.5|943|942|30
1669238700000|2022-11-23 21:25:00|943.3|942.3|942.7|941.7|943.4|942.4|942.7|941.7|157
1669239000000|2022-11-23 21:30:00|942.8|941.8|943.1|942.1|943.1|942.1|942.7|941.7|39
1669239300000|2022-11-23 21:35:00|943|942|943|942|943|942|943|942|1
1669239600000|2022-11-23 21:40:00|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|3
1669240200000|2022-11-23 21:50:00|942.9|941.9|942.5|941.5|942.9|941.9|942.4|941.4|36
1669240500000|2022-11-23 21:55:00|942.8|941.8|942.3|941.3|942.8|941.8|942.3|941.3|143
1669240800000|2022-11-23 22:00:00|942.5|941.5|938.4|937.4|942.5|941.5|938.3|937.3|49
1669244400000|2022-11-23 23:00:00|943.1|941.1|943.3|941.3|943.4|941.4|942.9|940.9|0
1669244700000|2022-11-23 23:05:00|943.2|941.2|943.1|941.1|943.2|941.2|942.9|940.9|0
1669245000000|2022-11-23 23:10:00|943|941|943.1|941.1|943.2|941.2|943|941|0
1669245300000|2022-11-23 23:15:00|943.2|941.2|943.2|941.2|943.3|941.3|943.1|941.1|0
1669245600000|2022-11-23 23:20:00|943.3|941.3|943.3|941.3|943.5|941.5|943.3|941.3|0
1669245900000|2022-11-23 23:25:00|943.2|941.2|943.1|941.1|943.3|941.3|943|941|0
1669246200000|2022-11-23 23:30:00|943|941|942.9|940.9|943.2|941.2|942.9|940.9|0
1669246500000|2022-11-23 23:35:00|943|941|942.7|940.7|943|941|942.7|940.7|0
1669246800000|2022-11-23 23:40:00|942.8|940.8|942.9|940.9|942.9|940.9|942.7|940.7|0
1669247100000|2022-11-23 23:45:00|943|941|943.1|941.1|943.2|941.2|943|941|0
1669247400000|2022-11-23 23:50:00|943|941|943.4|941.4|943.6|941.6|943|941|0
1669247700000|2022-11-23 23:55:00|943.3|941.3|943.5|941.5|943.6|941.6|943.2|941.2|0
1669248000000|2022-11-24 00:00:00|943.6|941.6|943.8|941.8|944|942|943.5|941.5|0
1669248300000|2022-11-24 00:05:00|943.9|941.9|943.5|941.5|943.9|941.9|943.5|941.5|0
1669248600000|2022-11-24 00:10:00|943.6|941.6|943.8|941.8|943.8|941.8|943.5|941.5|0
1669248900000|2022-11-24 00:15:00|943.7|941.7|943.7|941.7|943.9|941.9|943.6|941.6|0
1669249200000|2022-11-24 00:20:00|943.8|941.8|943.6|941.6|943.8|941.8|943.5|941.5|0
1669249500000|2022-11-24 00:25:00|943.5|941.5|943.7|941.7|943.8|941.8|943.5|941.5|0
1669249800000|2022-11-24 00:30:00|943.8|941.8|943.7|941.7|943.8|941.8|943.6|941.6|0
1669250100000|2022-11-24 00:35:00|943.8|941.8|943.6|941.6|943.8|941.8|943.4|941.4|0
1669250400000|2022-11-24 00:40:00|943.5|941.5|943.3|941.3|943.6|941.6|943.3|941.3|0
1669250700000|2022-11-24 00:45:00|943.4|941.4|943.3|941.3|943.4|941.4|943.3|941.3|0
1669251000000|2022-11-24 00:50:00|943.4|941.4|943.4|941.4|943.5|941.5|943.4|941.4|0
1669251300000|2022-11-24 00:55:00|943.5|941.5|943.7|941.7|943.8|941.8|943.4|941.4|0
1669251600000|2022-11-24 01:00:00|940.3|939.3|943.6|942.6|943.8|942.8|940.3|939.3|73
1669251900000|2022-11-24 01:05:00|943.7|942.7|943.7|942.7|943.8|942.8|943.6|942.6|17
1669252200000|2022-11-24 01:10:00|943.8|942.8|943.7|942.7|943.8|942.8|943.5|942.5|11
1669252500000|2022-11-24 01:15:00|943.8|942.8|943.4|942.4|944.6|943.6|942.8|941.8|152
1669252800000|2022-11-24 01:20:00|943.1|942.1|942.9|941.9|943.3|942.3|942.7|941.7|19
1669253100000|2022-11-24 01:25:00|942.7|941.7|943.4|942.4|943.5|942.5|942.6|941.6|73
1669253400000|2022-11-24 01:30:00|943.6|942.6|943.7|942.7|944.5|943.5|943.1|942.1|115
1669253700000|2022-11-24 01:35:00|944.3|943.3|942.8|941.8|944.6|943.6|942.8|941.8|54
1669254000000|2022-11-24 01:40:00|942.7|941.7|943.9|942.9|943.9|942.9|942.7|941.7|38
1669254300000|2022-11-24 01:45:00|944.2|943.2|943.1|942.1|944.8|943.8|943.1|942.1|29
1669254600000|2022-11-24 01:50:00|942.9|941.9|943.1|942.1|943.7|942.7|942.7|941.7|22
1669254900000|2022-11-24 01:55:00|943.2|942.2|943.4|942.4|943.5|942.5|942.7|941.7|13
1669255200000|2022-11-24 02:00:00|943.1|942.1|941.7|940.7|943.1|942.1|941.7|940.7|9
1669255500000|2022-11-24 02:05:00|942.2|941.2|943|942|943.1|942.1|942.2|941.2|20
1669255800000|2022-11-24 02:10:00|943.1|942.1|943.1|942.1|943.4|942.4|942.9|941.9|13
1669256100000|2022-11-24 02:15:00|943.2|942.2|944.4|943.4|944.5|943.5|943.1|942.1|16
1669256400000|2022-11-24 02:20:00|944.5|943.5|943.4|942.4|944.6|943.6|943.4|942.4|25
1669256700000|2022-11-24 02:25:00|943.5|942.5|943.3|942.3|943.5|942.5|943.3|942.3|6
1669257000000|2022-11-24 02:30:00|943.2|942.2|942.6|941.6|943.2|942.2|942.6|941.6|14
1669257300000|2022-11-24 02:35:00|942.7|941.7|941.6|940.6|942.7|941.7|941.6|940.6|21
1669257600000|2022-11-24 02:40:00|941.8|940.8|942.8|941.8|942.8|941.8|941.8|940.8|7
1669257900000|2022-11-24 02:45:00|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|2
1669258200000|2022-11-24 02:50:00|943.4|942.4|944|943|944|943|943.1|942.1|24
1669258500000|2022-11-24 02:55:00|944.2|943.2|943.2|942.2|944.2|943.2|943.2|942.2|8
1669258800000|2022-11-24 03:00:00|943.4|942.4|942.5|941.5|943.4|942.4|942.5|941.5|23
1669259100000|2022-11-24 03:05:00|942.6|941.6|941.5|940.5|942.8|941.8|941.5|940.5|25
1669259400000|2022-11-24 03:10:00|941.8|940.8|941.3|940.3|941.8|940.8|941.3|940.3|13
1669259700000|2022-11-24 03:15:00|941.4|940.4|941.7|940.7|941.7|940.7|940.9|939.9|10
1669260000000|2022-11-24 03:20:00|942|941|942.2|941.2|942.2|941.2|941.9|940.9|23
1669260300000|2022-11-24 03:25:00|942.5|941.5|942.9|941.9|942.9|941.9|942.5|941.5|26
1669260600000|2022-11-24 03:30:00|942.7|941.7|942.3|941.3|942.7|941.7|942.3|941.3|17
1669260900000|2022-11-24 03:35:00|942.1|941.1|942.8|941.8|942.9|941.9|942|941|15
1669261200000|2022-11-24 03:40:00|943.1|942.1|943.1|942.1|943.3|942.3|943|942|15
1669261500000|2022-11-24 03:45:00|943.8|942.8|943.6|942.6|943.8|942.8|943.6|942.6|4
1669261800000|2022-11-24 03:50:00|943.8|942.8|943.6|942.6|943.8|942.8|943.6|942.6|7
1669262100000|2022-11-24 03:55:00|944.1|943.1|944.1|943.1|944.2|943.2|944.1|943.1|10
1669262400000|2022-11-24 04:00:00|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|2
1669262700000|2022-11-24 04:05:00|||||||||12
1669263000000|2022-11-24 04:10:00|944.3|943.3|944.5|943.5|944.5|943.5|944.2|943.2|38
1669263300000|2022-11-24 04:15:00|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|4
1669263600000|2022-11-24 04:20:00|944.3|943.3|944.6|943.6|944.6|943.6|944.3|943.3|6
1669263900000|2022-11-24 04:25:00|944.7|943.7|944.9|943.9|944.9|943.9|944.7|943.7|19
1669264200000|2022-11-24 04:30:00|945|944|944.9|943.9|945|944|944.9|943.9|8
1669264500000|2022-11-24 04:35:00|945.1|944.1|945.4|944.4|945.4|944.4|945.1|944.1|4
1669264800000|2022-11-24 04:40:00|945.5|944.5|945.8|944.8|945.9|944.9|945.5|944.5|50
1669265100000|2022-11-24 04:45:00|945.6|944.6|945.9|944.9|945.9|944.9|945.6|944.6|13
1669265400000|2022-11-24 04:50:00|945.8|944.8|946.5|945.5|946.5|945.5|945.8|944.8|15
1669265700000|2022-11-24 04:55:00|946.4|945.4|946.7|945.7|946.7|945.7|946.4|945.4|17
1669266000000|2022-11-24 05:00:00|946.8|945.8|946.5|945.5|947.2|946.2|946.2|945.2|47
1669266300000|2022-11-24 05:05:00|946.6|945.6|945.6|944.6|946.9|945.9|945.5|944.5|68
1669266600000|2022-11-24 05:10:00|945.5|944.5|945|944|945.7|944.7|945|944|41
1669266900000|2022-11-24 05:15:00|944.7|943.7|945.5|944.5|945.5|944.5|944.7|943.7|31
1669267200000|2022-11-24 05:20:00|945.2|944.2|945.6|944.6|945.6|944.6|945.1|944.1|19
1669267500000|2022-11-24 05:25:00|945.8|944.8|945.6|944.6|946|945|945.6|944.6|17
1669267800000|2022-11-24 05:30:00|945.4|944.4|945.9|944.9|946|945|945.4|944.4|7
1669268100000|2022-11-24 05:35:00|946|945|946.7|945.7|946.8|945.8|946|945|42
1669268400000|2022-11-24 05:40:00|946.6|945.6|945.9|944.9|946.6|945.6|945.9|944.9|7
1669268700000|2022-11-24 05:45:00|945.8|944.8|946.2|945.2|946.2|945.2|945.7|944.7|5
1669269000000|2022-11-24 05:50:00|946.4|945.4|946.5|945.5|946.5|945.5|946.3|945.3|9
1669269300000|2022-11-24 05:55:00|946.1|945.1|945.9|944.9|946.2|945.2|945.9|944.9|25
1669269600000|2022-11-24 06:00:00|945.8|944.8|946.3|945.3|946.3|945.3|945.7|944.7|31
1669269900000|2022-11-24 06:05:00|945.7|944.7|945.3|944.3|945.7|944.7|945.3|944.3|12
1669270200000|2022-11-24 06:10:00|945.4|944.4|945.4|944.4|945.6|944.6|945.3|944.3|11
1669270500000|2022-11-24 06:15:00|945.3|944.3|945|944|945.3|944.3|945|944|4
1669270800000|2022-11-24 06:20:00|945.1|944.1|945.6|944.6|945.6|944.6|944.8|943.8|35
1669271100000|2022-11-24 06:25:00|945.5|944.5|945.1|944.1|945.6|944.6|945.1|944.1|16
1669271400000|2022-11-24 06:30:00|945.4|944.4|945.6|944.6|945.6|944.6|945.3|944.3|12
1669271700000|2022-11-24 06:35:00|946|945|945.7|944.7|946.2|945.2|945.6|944.6|47
1669272000000|2022-11-24 06:40:00|946.3|945.3|946.1|945.1|946.4|945.4|945.9|944.9|34
1669272300000|2022-11-24 06:45:00|||||||||4
1669272600000|2022-11-24 06:50:00|946|945|946|945|946.2|945.2|946|945|9
1669272900000|2022-11-24 06:55:00|946.2|945.2|946|945|946.3|945.3|946|945|19
1669273200000|2022-11-24 07:00:00|945.9|944.9|946.7|945.7|946.8|945.8|945.9|944.9|47
1669273500000|2022-11-24 07:05:00|946.8|945.8|947.8|946.8|948.3|947.3|946.6|945.6|186
1669273800000|2022-11-24 07:10:00|947.5|946.5|947.3|946.3|947.7|946.7|947.2|946.2|46
1669274100000|2022-11-24 07:15:00|947.4|946.4|947.1|946.1|947.6|946.6|947.1|946.1|14
1669274400000|2022-11-24 07:20:00|947.3|946.3|947.8|946.8|947.9|946.9|947.3|946.3|116
1669274700000|2022-11-24 07:25:00|947.6|946.6|947.6|946.6|947.7|946.7|947.6|946.6|8
1669275000000|2022-11-24 07:30:00|947.7|946.7|947.2|946.2|948.1|947.1|947.2|946.2|285
1669275300000|2022-11-24 07:35:00|947.3|946.3|946.9|945.9|947.4|946.4|946.8|945.8|46
1669275600000|2022-11-24 07:40:00|946.8|945.8|946.9|945.9|947.2|946.2|946.8|945.8|22
1669275900000|2022-11-24 07:45:00|947|946|946.6|945.6|947|946|946.6|945.6|5
1669276200000|2022-11-24 07:50:00|946.7|945.7|946.2|945.2|946.7|945.7|946.2|945.2|24
1669276500000|2022-11-24 07:55:00|946|945|946.3|945.3|946.3|945.3|945.8|944.8|38
1669276800000|2022-11-24 08:00:00|946.2|945.2|946.3|945.3|946.7|945.7|945.9|944.9|178
1669277100000|2022-11-24 08:05:00|946.4|945.4|946.6|945.6|946.8|945.8|946.2|945.2|333
1669277400000|2022-11-24 08:10:00|946.7|945.7|946.8|945.8|946.9|945.9|946.3|945.3|225
1669277700000|2022-11-24 08:15:00|947|946|946.6|945.6|947|946|946.3|945.3|239
1669278000000|2022-11-24 08:20:00|946.5|945.5|946.7|945.7|946.8|945.8|946.2|945.2|179
1669278300000|2022-11-24 08:25:00|946.6|945.6|946.6|945.6|946.8|945.8|946.3|945.3|263
1669278600000|2022-11-24 08:30:00|946.5|945.5|946.9|945.9|946.9|945.9|946|945|56
1669278900000|2022-11-24 08:35:00|946.8|945.8|947.1|946.1|947.2|946.2|946.8|945.8|37
1669279200000|2022-11-24 08:40:00|947.3|946.3|947.2|946.2|947.8|946.8|947.2|946.2|65
1669279500000|2022-11-24 08:45:00|947.4|946.4|947.7|946.7|947.7|946.7|947.3|946.3|26
1669279800000|2022-11-24 08:50:00|947.8|946.8|947.4|946.4|947.8|946.8|947.4|946.4|68
1669280100000|2022-11-24 08:55:00|947.6|946.6|947.5|946.5|947.7|946.7|947.3|946.3|81
1669280400000|2022-11-24 09:00:00|947.6|946.6|948|947|948.2|947.2|947.6|946.6|124
1669280700000|2022-11-24 09:05:00|948.1|947.1|948.4|947.4|948.5|947.5|948.1|947.1|50
1669281000000|2022-11-24 09:10:00|948.3|947.3|949.1|948.1|949.1|948.1|948.2|947.2|89
1669281300000|2022-11-24 09:15:00|948.9|947.9|949.1|948.1|949.3|948.3|948.9|947.9|112
1669281600000|2022-11-24 09:20:00|949.2|948.2|949.5|948.5|949.5|948.5|949.1|948.1|105
1669281900000|2022-11-24 09:25:00|949.4|948.4|949.2|948.2|949.7|948.7|949.2|948.2|78
1669282200000|2022-11-24 09:30:00|949.1|948.1|949.3|948.3|949.4|948.4|948.9|947.9|100
1669282500000|2022-11-24 09:35:00|949.2|948.2|949.4|948.4|949.5|948.5|948.9|947.9|264
1669282800000|2022-11-24 09:40:00|949.5|948.5|949.5|948.5|949.5|948.5|949.3|948.3|82
1669283100000|2022-11-24 09:45:00|949.4|948.4|949|948|949.4|948.4|948.9|947.9|144
1669283400000|2022-11-24 09:50:00|948.9|947.9|949.3|948.3|949.3|948.3|948.9|947.9|227
1669283700000|2022-11-24 09:55:00|949.4|948.4|949.3|948.3|949.4|948.4|949.2|948.2|181
1669284000000|2022-11-24 10:00:00|949.4|948.4|949.2|948.2|949.4|948.4|949|948|62
1669284300000|2022-11-24 10:05:00|949.3|948.3|949.5|948.5|949.6|948.6|949.3|948.3|96
1669284600000|2022-11-24 10:10:00|949.6|948.6|950.2|949.2|950.2|949.2|949.6|948.6|361
1669284900000|2022-11-24 10:15:00|949.9|948.9|949.7|948.7|950.1|949.1|949.5|948.5|38
1669285200000|2022-11-24 10:20:00|949.8|948.8|949.4|948.4|949.8|948.8|949.4|948.4|45
1669285500000|2022-11-24 10:25:00|949.3|948.3|949.1|948.1|949.6|948.6|948.6|947.6|656
1669285800000|2022-11-24 10:30:00|949.2|948.2|948.6|947.6|949.2|948.2|948.3|947.3|379
1669286100000|2022-11-24 10:35:00|948.4|947.4|949.1|948.1|949.2|948.2|948.3|947.3|206
1669286400000|2022-11-24 10:40:00|949.2|948.2|949.4|948.4|949.6|948.6|949.1|948.1|354
1669286700000|2022-11-24 10:45:00|949.3|948.3|949.3|948.3|949.5|948.5|949.1|948.1|92
1669287000000|2022-11-24 10:50:00|949.2|948.2|949.2|948.2|949.3|948.3|949.1|948.1|41
1669287300000|2022-11-24 10:55:00|949.3|948.3|949.6|948.6|949.6|948.6|949.3|948.3|194
1669287600000|2022-11-24 11:00:00|949.7|948.7|949.5|948.5|949.9|948.9|949.5|948.5|17
1669287900000|2022-11-24 11:05:00|949.6|948.6|949.7|948.7|949.9|948.9|949.4|948.4|185
1669288200000|2022-11-24 11:10:00|949.6|948.6|949.7|948.7|950.1|949.1|949.4|948.4|128
1669288500000|2022-11-24 11:15:00|949.8|948.8|949.8|948.8|950.1|949.1|949.3|948.3|288
1669288800000|2022-11-24 11:20:00|949.9|948.9|950.2|949.2|950.3|949.3|949.9|948.9|1172
1669289100000|2022-11-24 11:25:00|950.1|949.1|949.9|948.9|950.3|949.3|949.5|948.5|137
1669289400000|2022-11-24 11:30:00|949.8|948.8|949.9|948.9|949.9|948.9|949.7|948.7|256
1669289700000|2022-11-24 11:35:00|949.8|948.8|949.8|948.8|950|949|949.8|948.8|80
1669290000000|2022-11-24 11:40:00|950.2|949.2|950.2|949.2|950.2|949.2|950|949|105
1669290300000|2022-11-24 11:45:00|950.1|949.1|950.1|949.1|950.3|949.3|950.1|949.1|130
1669290600000|2022-11-24 11:50:00|950.2|949.2|950.3|949.3|950.3|949.3|950.2|949.2|50
1669290900000|2022-11-24 11:55:00|950.4|949.4|950.4|949.4|950.4|949.4|950.3|949.3|47
1669291200000|2022-11-24 12:00:00|950.3|949.3|950.6|949.6|950.8|949.8|950.3|949.3|108
1669291500000|2022-11-24 12:05:00|950.7|949.7|950.3|949.3|950.7|949.7|950.3|949.3|54
1669291800000|2022-11-24 12:10:00|950.2|949.2|950.6|949.6|950.6|949.6|950.2|949.2|34
1669292100000|2022-11-24 12:15:00|950.5|949.5|950.5|949.5|950.5|949.5|950.4|949.4|63
1669292400000|2022-11-24 12:20:00|950.4|949.4|950.2|949.2|950.5|949.5|950.2|949.2|46
1669292700000|2022-11-24 12:25:00|950.3|949.3|950.3|949.3|950.5|949.5|950.2|949.2|45
1669293000000|2022-11-24 12:30:00|950.2|949.2|950.4|949.4|950.4|949.4|950.2|949.2|21
1669293300000|2022-11-24 12:35:00|950.2|949.2|950.1|949.1|950.2|949.2|949.8|948.8|312
1669293600000|2022-11-24 12:40:00|950.2|949.2|950.2|949.2|950.4|949.4|950.1|949.1|98
1669293900000|2022-11-24 12:45:00|950.3|949.3|950.3|949.3|950.4|949.4|949.9|948.9|139
1669294200000|2022-11-24 12:50:00|950.2|949.2|950.4|949.4|950.4|949.4|950.2|949.2|12
1669294500000|2022-11-24 12:55:00|950.3|949.3|950.4|949.4|950.8|949.8|950.3|949.3|43
1669294800000|2022-11-24 13:00:00|950.3|949.3|950.3|949.3|950.6|949.6|950.1|949.1|45
1669295100000|2022-11-24 13:05:00|950.4|949.4|950.1|949.1|950.4|949.4|950.1|949.1|183
1669295400000|2022-11-24 13:10:00|950.2|949.2|950.3|949.3|950.4|949.4|950|949|168
1669295700000|2022-11-24 13:15:00|950.1|949.1|950|949|950.3|949.3|950|949|23
1669296000000|2022-11-24 13:20:00|950.1|949.1|950.1|949.1|950.3|949.3|950.1|949.1|14
1669296300000|2022-11-24 13:25:00|950.2|949.2|950.1|949.1|950.2|949.2|950.1|949.1|14
1669296600000|2022-11-24 13:30:00|950.3|949.3|949.9|948.9|950.3|949.3|949.9|948.9|11
1669296900000|2022-11-24 13:35:00|950|949|950.1|949.1|950.2|949.2|950|949|31
1669297200000|2022-11-24 13:40:00|950|949|950.2|949.2|950.4|949.4|950|949|38
1669297500000|2022-11-24 13:45:00|950.1|949.1|950.2|949.2|950.3|949.3|950.1|949.1|18
1669297800000|2022-11-24 13:50:00|950.1|949.1|950.5|949.5|950.5|949.5|950.1|949.1|38
1669298100000|2022-11-24 13:55:00|950.6|949.6|950.6|949.6|950.8|949.8|950.5|949.5|44
1669298400000|2022-11-24 14:00:00|950.7|949.7|950.4|949.4|950.8|949.8|950.2|949.2|150
1669298700000|2022-11-24 14:05:00|950.5|949.5|950.8|949.8|950.8|949.8|950.4|949.4|83
1669299000000|2022-11-24 14:10:00|950.7|949.7|950.9|949.9|950.9|949.9|950.6|949.6|40
1669299300000|2022-11-24 14:15:00|950.8|949.8|950.8|949.8|950.8|949.8|950.1|949.1|165
1669299600000|2022-11-24 14:20:00|950.6|949.6|950.9|949.9|950.9|949.9|950.6|949.6|35
1669299900000|2022-11-24 14:25:00|951|950|951.1|950.1|951.2|950.2|950.8|949.8|27
1669300200000|2022-11-24 14:30:00|950.9|950.4|950.6|950.1|951.1|950.6|950.6|950.1|94
1669300500000|2022-11-24 14:35:00|950.4|949.9|951.1|950.6|951.1|950.6|950.4|949.9|145
1669300800000|2022-11-24 14:40:00|951|950.5|951.6|951.1|951.6|951.1|951|950.5|240
1669301100000|2022-11-24 14:45:00|951.4|950.9|951.6|951.1|951.7|951.2|951.3|950.8|145
1669301400000|2022-11-24 14:50:00|951.7|951.2|950.7|950.2|951.8|951.3|950.7|950.2|345
1669301700000|2022-11-24 14:55:00|950.8|950.3|951.1|950.6|951.3|950.8|950.8|950.3|118
1669302000000|2022-11-24 15:00:00|951.2|950.7|951.4|950.9|951.6|951.1|951|950.5|241
1669302300000|2022-11-24 15:05:00|951.3|950.8|951.5|951|951.8|951.3|951.3|950.8|76
1669302600000|2022-11-24 15:10:00|951.2|950.7|951.6|951.1|951.6|951.1|951.2|950.7|39
1669302900000|2022-11-24 15:15:00|951.5|951|951.4|950.9|951.7|951.2|951.3|950.8|29
1669303200000|2022-11-24 15:20:00|951.3|950.8|951.6|951.1|951.8|951.3|951.3|950.8|55
1669303500000|2022-11-24 15:25:00|951.5|951|951.2|950.7|951.5|951|951|950.5|42
1669303800000|2022-11-24 15:30:00|951.1|950.6|951.4|950.9|951.5|951|950.9|950.4|218
1669304100000|2022-11-24 15:35:00|951.5|951|951.8|951.3|951.8|951.3|951.4|950.9|73
1669304400000|2022-11-24 15:40:00|951.9|951.4|951.6|951.1|952|951.5|951.5|951|50
1669304700000|2022-11-24 15:45:00|951.5|951|951.2|950.7|951.6|951.1|950.9|950.4|336
1669305000000|2022-11-24 15:50:00|951.1|950.6|951.5|951|951.6|951.1|951.1|950.6|75
1669305300000|2022-11-24 15:55:00|951.4|950.9|951.8|951.3|951.8|951.3|951.4|950.9|70
1669305600000|2022-11-24 16:00:00|951.7|951.2|951.4|950.9|951.8|951.3|951.4|950.9|52
1669305900000|2022-11-24 16:05:00|951.3|950.8|951.3|950.8|951.3|950.8|951.2|950.7|150
1669306200000|2022-11-24 16:10:00|951.2|950.7|951.3|950.8|951.5|951|951.2|950.7|38
1669306500000|2022-11-24 16:15:00|951.2|950.7|951.3|950.8|951.5|951|951|950.5|192
1669306800000|2022-11-24 16:20:00|951.4|950.9|951.4|950.9|951.6|951.1|951|950.5|151
1669307100000|2022-11-24 16:25:00|951.3|950.8|950.9|950.4|951.4|950.9|950.8|950.3|179
1669307400000|2022-11-24 16:30:00|951|950.5|950.8|950.3|951.3|950.8|950.6|950.1|272
1669307700000|2022-11-24 16:35:00|950.9|950.4|951.3|950.8|951.4|950.9|950.5|950|316
1669308000000|2022-11-24 16:40:00|951.2|950.7|951.1|950.6|951.2|950.7|951.1|950.6|19
1669308300000|2022-11-24 16:45:00|951|950.5|951|950.5|951.4|950.9|950.9|950.4|206
1669308600000|2022-11-24 16:50:00|950.9|950.4|950.1|949.6|951|950.5|950|949.5|363
1669308900000|2022-11-24 16:55:00|950.2|949.7|949.8|949.3|950.2|949.7|949.8|949.3|58
1669309200000|2022-11-24 17:00:00|949.9|949.4|949.6|949.1|949.9|949.4|949.5|949|203
1669309500000|2022-11-24 17:05:00|949.7|949.2|949.8|949.3|949.8|949.3|949.3|948.8|205
1669309800000|2022-11-24 17:10:00|949.7|949.2|950|949.5|950.2|949.7|949.7|949.2|56
1669310100000|2022-11-24 17:15:00|950.1|949.6|949.7|949.2|950.1|949.6|949.5|949|69
1669310400000|2022-11-24 17:20:00|949.8|949.3|949.5|949|949.8|949.3|949.5|949|29
1669310700000|2022-11-24 17:25:00|949.4|948.9|949.5|949|949.9|949.4|949.4|948.9|50
1669311000000|2022-11-24 17:30:00|949.7|949.2|949.7|949.2|949.8|949.3|949.5|949|27
1669311300000|2022-11-24 17:35:00|949.6|949.1|949.5|949|949.7|949.2|949.4|948.9|58
1669311600000|2022-11-24 17:40:00|949.6|949.1|949.6|949.1|949.7|949.2|949.4|948.9|31
1669311900000|2022-11-24 17:45:00|949.8|949.3|949.7|949.2|949.8|949.3|949.5|949|22
1669312200000|2022-11-24 17:50:00|949.8|949.3|949.5|949|949.9|949.4|949.4|948.9|32
1669312500000|2022-11-24 17:55:00|949.6|949.1|949.8|949.3|950.4|949.9|949.3|948.8|310
1669323600000|2022-11-24 21:00:00||948.8||948.8||948.8||948.8|0
1669330800000|2022-11-24 23:00:00|950.3|948.3|949.9|947.9|950.5|948.5|949.7|947.7|0
1669331100000|2022-11-24 23:05:00|950|948|949.9|947.9|950|948|949.7|947.7|0
1669331400000|2022-11-24 23:10:00|949.8|947.8|949.7|947.7|949.9|947.9|949.7|947.7|0
1669331700000|2022-11-24 23:15:00|949.8|947.8|949.9|947.9|949.9|947.9|949.7|947.7|0
1669332000000|2022-11-24 23:20:00|950|948|950.1|948.1|950.1|948.1|950|948|0
1669332300000|2022-11-24 23:25:00|950.2|948.2|950.2|948.2|950.2|948.2|950.1|948.1|0
1669332600000|2022-11-24 23:30:00|950.3|948.3|950.2|948.2|950.3|948.3|950.2|948.2|0
1669332900000|2022-11-24 23:35:00|950.1|948.1|950.2|948.2|950.4|948.4|950.1|948.1|0
1669333200000|2022-11-24 23:40:00|950.1|948.1|950.1|948.1|950.2|948.2|950.1|948.1|0
1669333500000|2022-11-24 23:45:00|950.2|948.2|950.2|948.2|950.2|948.2|950.1|948.1|0
1669333800000|2022-11-24 23:50:00|950.1|948.1|950.2|948.2|950.2|948.2|950.1|948.1|0
1669334100000|2022-11-24 23:55:00|950.1|948.1|950|948|950.2|948.2|950|948|0
1669334400000|2022-11-25 00:00:00|950.1|948.1|950|948|950.1|948.1|949.8|947.8|0
1669334700000|2022-11-25 00:05:00|950.1|948.1|949.5|947.5|950.1|948.1|949.5|947.5|0
1669335000000|2022-11-25 00:10:00|949.6|947.6|948.9|946.9|949.7|947.7|948.9|946.9|0
1669335300000|2022-11-25 00:15:00|948.8|946.8|948.9|946.9|949|947|948.8|946.8|0
1669335600000|2022-11-25 00:20:00|949|947|949.2|947.2|949.2|947.2|948.9|946.9|0
1669335900000|2022-11-25 00:25:00|949.3|947.3|949|947|949.3|947.3|949|947|0
1669336200000|2022-11-25 00:30:00|949.1|947.1|949.1|947.1|949.1|947.1|948.9|946.9|0
1669336500000|2022-11-25 00:35:00|949|947|949|947|949.1|947.1|948.7|946.7|0
1669336800000|2022-11-25 00:40:00|949.1|947.1|949.2|947.2|949.3|947.3|949|947|0
1669337100000|2022-11-25 00:45:00|949.3|947.3|949.4|947.4|949.5|947.5|949.2|947.2|0
1669337400000|2022-11-25 00:50:00|949.3|947.3|949.6|947.6|949.7|947.7|949.3|947.3|0
1669337700000|2022-11-25 00:55:00|949.5|947.5|949.7|947.7|949.7|947.7|949.4|947.4|0
1669338000000|2022-11-25 01:00:00|945.9|944.9|948.2|947.2|949|948|945.9|944.9|139
1669338300000|2022-11-25 01:05:00|948.1|947.1|949|948|949|948|948|947|125
1669338600000|2022-11-25 01:10:00|948.9|947.9|949.1|948.1|949.1|948.1|948.6|947.6|31
1669338900000|2022-11-25 01:15:00|949|948|948.3|947.3|949|948|947.6|946.6|207
1669339200000|2022-11-25 01:20:00|948.4|947.4|948.1|947.1|948.6|947.6|947.8|946.8|85
1669339500000|2022-11-25 01:25:00|947.7|946.7|947.5|946.5|947.9|946.9|947.5|946.5|14
1669339800000|2022-11-25 01:30:00|947.4|946.4|944.7|943.7|947.4|946.4|944.7|943.7|98
1669340100000|2022-11-25 01:35:00|944.9|943.9|943.8|942.8|945.2|944.2|943.8|942.8|56
1669340400000|2022-11-25 01:40:00|943.9|942.9|944.2|943.2|944.2|943.2|943.9|942.9|30
1669340700000|2022-11-25 01:45:00|944.5|943.5|945.3|944.3|945.7|944.7|944.5|943.5|127
1669341000000|2022-11-25 01:50:00|945.5|944.5|944.5|943.5|945.7|944.7|944.1|943.1|102
1669341300000|2022-11-25 01:55:00|944.2|943.2|944.5|943.5|944.8|943.8|944.2|943.2|23
1669341600000|2022-11-25 02:00:00|944.6|943.6|946.2|945.2|946.2|945.2|944.6|943.6|38
1669341900000|2022-11-25 02:05:00|945.9|944.9|944.9|943.9|945.9|944.9|944.9|943.9|11
1669342200000|2022-11-25 02:10:00|945.1|944.1|944.1|943.1|945.1|944.1|944.1|943.1|35
1669342500000|2022-11-25 02:15:00|944.2|943.2|944.4|943.4|944.9|943.9|944|943|43
1669342800000|2022-11-25 02:20:00|944.7|943.7|945.1|944.1|945.2|944.2|944.3|943.3|57
1669343100000|2022-11-25 02:25:00|944.8|943.8|944.9|943.9|944.9|943.9|944.2|943.2|20
1669343400000|2022-11-25 02:30:00|945|944|945.6|944.6|945.9|944.9|945|944|35
1669343700000|2022-11-25 02:35:00|945.1|944.1|945.9|944.9|945.9|944.9|945|944|52
1669344000000|2022-11-25 02:40:00|946|945|946.1|945.1|946.5|945.5|945.8|944.8|79
1669344300000|2022-11-25 02:45:00|946.2|945.2|945.2|944.2|946.2|945.2|945.2|944.2|73
1669344600000|2022-11-25 02:50:00|945.1|944.1|945|944|945.1|944.1|944.8|943.8|32
1669344900000|2022-11-25 02:55:00|945.3|944.3|944.8|943.8|945.3|944.3|944.8|943.8|34
1669345200000|2022-11-25 03:00:00|945|944|944|943|945.2|944.2|944|943|48
1669345500000|2022-11-25 03:05:00|944.1|943.1|944.9|943.9|944.9|943.9|944|943|31
1669345800000|2022-11-25 03:10:00|944.8|943.8|944.5|943.5|944.9|943.9|944.3|943.3|14
1669346100000|2022-11-25 03:15:00|944.4|943.4|944.7|943.7|944.8|943.8|944.4|943.4|32
1669346400000|2022-11-25 03:20:00|945.1|944.1|945.3|944.3|945.4|944.4|945|944|20
1669346700000|2022-11-25 03:25:00|945.5|944.5|945.8|944.8|945.9|944.9|945.5|944.5|17
1669347000000|2022-11-25 03:30:00|945.4|944.4|945.3|944.3|945.6|944.6|945.3|944.3|6
1669347300000|2022-11-25 03:35:00|945.2|944.2|945.6|944.6|945.6|944.6|945|944|13
1669347600000|2022-11-25 03:40:00|945.7|944.7|945.7|944.7|945.8|944.8|945.6|944.6|15
1669347900000|2022-11-25 03:45:00|945.5|944.5|945.2|944.2|945.5|944.5|945.2|944.2|5
1669348200000|2022-11-25 03:50:00|945.3|944.3|945.3|944.3|945.3|944.3|945.3|944.3|1
1669348500000|2022-11-25 03:55:00|945.9|944.9|946|945|946|945|945.9|944.9|5
1669348800000|2022-11-25 04:00:00|946.1|945.1|946.3|945.3|946.3|945.3|946|945|8
1669349100000|2022-11-25 04:05:00|946.5|945.5|946.5|945.5|946.6|945.6|946.5|945.5|8
1669349400000|2022-11-25 04:10:00|946.7|945.7|946.7|945.7|947|946|946.7|945.7|33
1669349700000|2022-11-25 04:15:00|946.8|945.8|946.7|945.7|946.8|945.8|946.7|945.7|3
1669350600000|2022-11-25 04:30:00|||||||||1
1669350900000|2022-11-25 04:35:00|946.5|945.5|946.5|945.5|946.5|945.5|946.3|945.3|6
1669351200000|2022-11-25 04:40:00|||||||||1
1669351500000|2022-11-25 04:45:00|946.8|945.8|946.8|945.8|946.8|945.8|946.7|945.7|4
1669351800000|2022-11-25 04:50:00|946.9|945.9|947|946|947|946|946.9|945.9|20
1669352400000|2022-11-25 05:00:00|946.8|945.8|946.1|945.1|947.1|946.1|946.1|945.1|16
1669352700000|2022-11-25 05:05:00|947.5|946.5|947.2|946.2|947.7|946.7|946.9|945.9|33
1669353000000|2022-11-25 05:10:00|947.4|946.4|947.4|946.4|947.8|946.8|947.4|946.4|18
1669353900000|2022-11-25 05:25:00|946.7|945.7|946.3|945.3|946.7|945.7|946.3|945.3|26
1669354200000|2022-11-25 05:30:00|946.7|945.7|947.3|946.3|947.4|946.4|946.5|945.5|35
1669354500000|2022-11-25 05:35:00|947.1|946.1|947.3|946.3|947.3|946.3|947.1|946.1|18
1669354800000|2022-11-25 05:40:00|947.5|946.5|946.6|945.6|947.5|946.5|946.6|945.6|4
1669355400000|2022-11-25 05:50:00|946.4|945.4|946.1|945.1|946.4|945.4|946.1|945.1|3
1669355700000|2022-11-25 05:55:00|946.2|945.2|946.2|945.2|946.2|945.2|946.1|945.1|5
1669356000000|2022-11-25 06:00:00|946.4|945.4|946.2|945.2|946.4|945.4|946.1|945.1|24
1669356300000|2022-11-25 06:05:00|946.1|945.1|945.7|944.7|946.3|945.3|945.5|944.5|28
1669356600000|2022-11-25 06:10:00|946.1|945.1|945.6|944.6|946.1|945.1|945.6|944.6|10
1669356900000|2022-11-25 06:15:00|945.4|944.4|945.8|944.8|945.8|944.8|945.1|944.1|16
1669357200000|2022-11-25 06:20:00|945.9|944.9|946.2|945.2|946.4|945.4|945.9|944.9|15
1669357500000|2022-11-25 06:25:00|945.9|944.9|946.3|945.3|946.3|945.3|945.8|944.8|21
1669357800000|2022-11-25 06:30:00|946.4|945.4|947.1|946.1|947.1|946.1|946.4|945.4|31
1669358100000|2022-11-25 06:35:00|947.2|946.2|947.1|946.1|947.3|946.3|946.9|945.9|43
1669358400000|2022-11-25 06:40:00|947.2|946.2|948.1|947.1|948.3|947.3|947.2|946.2|133
1669358700000|2022-11-25 06:45:00|948.2|947.2|948.1|947.1|948.6|947.6|947.9|946.9|44
1669359000000|2022-11-25 06:50:00|948|947|948|947|948.2|947.2|947.8|946.8|27
1669359300000|2022-11-25 06:55:00|948.1|947.1|948|947|948.1|947.1|947.8|946.8|57
1669359600000|2022-11-25 07:00:00|947.8|946.8|947|946|947.8|946.8|947|946|28
1669359900000|2022-11-25 07:05:00|947.2|946.2|946.6|945.6|947.3|946.3|946.6|945.6|41
1669360200000|2022-11-25 07:10:00|946.7|945.7|946.7|945.7|946.7|945.7|946.5|945.5|19
1669360500000|2022-11-25 07:15:00|946.4|945.4|946.4|945.4|946.7|945.7|946|945|35
1669360800000|2022-11-25 07:20:00|946.5|945.5|946.7|945.7|946.7|945.7|946.4|945.4|98
1669361100000|2022-11-25 07:25:00|946.8|945.8|947.5|946.5|948|947|946.8|945.8|107
1669361400000|2022-11-25 07:30:00|947.6|946.6|947.5|946.5|947.8|946.8|947.3|946.3|39
1669361700000|2022-11-25 07:35:00|947.4|946.4|947|946|947.7|946.7|947|946|13
1669362000000|2022-11-25 07:40:00|947.2|946.2|947.3|946.3|947.3|946.3|947.1|946.1|5
1669362300000|2022-11-25 07:45:00|947.4|946.4|947.2|946.2|947.4|946.4|947|946|62
1669362600000|2022-11-25 07:50:00|946.6|945.6|947|946|947.1|946.1|946.5|945.5|68
1669362900000|2022-11-25 07:55:00|947.1|946.1|946.2|945.2|947.1|946.1|946.2|945.2|115
1669363200000|2022-11-25 08:00:00|946.1|945.1|945.9|944.9|946.3|945.3|945.3|944.3|180
1669363500000|2022-11-25 08:05:00|946|945|946.6|945.6|946.6|945.6|945.9|944.9|252
1669363800000|2022-11-25 08:10:00|946.5|945.5|946.9|945.9|946.9|945.9|946.3|945.3|261
1669364100000|2022-11-25 08:15:00|946.8|945.8|946.6|945.6|947.3|946.3|946.5|945.5|91
1669364400000|2022-11-25 08:20:00|946.7|945.7|947.6|946.6|947.6|946.6|946.7|945.7|219
1669364700000|2022-11-25 08:25:00|947.7|946.7|946.9|945.9|947.9|946.9|946.8|945.8|216
1669365000000|2022-11-25 08:30:00|947|946|947.9|946.9|947.9|946.9|947|946|209
1669365300000|2022-11-25 08:35:00|948|947|947.5|946.5|948.1|947.1|947.5|946.5|115
1669365600000|2022-11-25 08:40:00|947.2|946.2|947.3|946.3|947.5|946.5|947.1|946.1|38
1669365900000|2022-11-25 08:45:00|947.1|946.1|946.5|945.5|947.1|946.1|946.3|945.3|50
1669366200000|2022-11-25 08:50:00|946.6|945.6|946.2|945.2|946.8|945.8|946.1|945.1|42
1669366500000|2022-11-25 08:55:00|946.3|945.3|946.7|945.7|946.8|945.8|946.3|945.3|30
1669366800000|2022-11-25 09:00:00|946.8|945.8|947.1|946.1|947.1|946.1|946.5|945.5|74
1669367100000|2022-11-25 09:05:00|947.2|946.2|947|946|947.3|946.3|946.9|945.9|66
1669367400000|2022-11-25 09:10:00|946.9|945.9|946.3|945.3|947|946|946.1|945.1|196
1669367700000|2022-11-25 09:15:00|946.5|945.5|947|946|947.2|946.2|946.4|945.4|101
1669368000000|2022-11-25 09:20:00|946.6|945.6|946.2|945.2|946.7|945.7|945.9|944.9|53
1669368300000|2022-11-25 09:25:00|946.3|945.3|946.3|945.3|946.3|945.3|946|945|14
1669368600000|2022-11-25 09:30:00|946.4|945.4|946.5|945.5|946.5|945.5|946|945|102
1669368900000|2022-11-25 09:35:00|946.6|945.6|945.7|944.7|946.6|945.6|945.7|944.7|141
1669369200000|2022-11-25 09:40:00|945.5|944.5|945.9|944.9|947.4|946.4|945.5|944.5|1108
1669369500000|2022-11-25 09:45:00|945.7|944.7|945.3|944.3|946|945|945.1|944.1|58
1669369800000|2022-11-25 09:50:00|945.1|944.1|944.3|943.3|945.1|944.1|944.2|943.2|110
1669370100000|2022-11-25 09:55:00|944.4|943.4|944.4|943.4|944.5|943.5|944.1|943.1|117
1669370400000|2022-11-25 10:00:00|944.5|943.5|943.9|942.9|944.5|943.5|943.6|942.6|73
1669370700000|2022-11-25 10:05:00|943.8|942.8|944.4|943.4|944.5|943.5|943.8|942.8|74
1669371000000|2022-11-25 10:10:00|944.5|943.5|945.1|944.1|945.2|944.2|944.5|943.5|100
1669371300000|2022-11-25 10:15:00|945.3|944.3|945.1|944.1|945.3|944.3|944.7|943.7|220
1669371600000|2022-11-25 10:20:00|945.3|944.3|945.6|944.6|945.8|944.8|945.3|944.3|86
1669371900000|2022-11-25 10:25:00|945.8|944.8|946.6|945.6|946.6|945.6|945.8|944.8|210
1669372200000|2022-11-25 10:30:00|946.5|945.5|946.4|945.4|946.6|945.6|946.2|945.2|101
1669372500000|2022-11-25 10:35:00|946.5|945.5|946.8|945.8|946.8|945.8|946.4|945.4|15
1669372800000|2022-11-25 10:40:00|946.7|945.7|946.5|945.5|946.7|945.7|946.3|945.3|20
1669373100000|2022-11-25 10:45:00|946.6|945.6|947|946|947.2|946.2|946.6|945.6|62
1669373400000|2022-11-25 10:50:00|946.8|945.8|946.3|945.3|946.8|945.8|946.3|945.3|51
1669373700000|2022-11-25 10:55:00|946.2|945.2|946.1|945.1|946.6|945.6|946|945|325
1669374000000|2022-11-25 11:00:00|946.2|945.2|946.4|945.4|946.5|945.5|946|945|113
1669374300000|2022-11-25 11:05:00|946.3|945.3|946.1|945.1|946.4|945.4|946|945|284
1669374600000|2022-11-25 11:10:00|946.2|945.2|946.5|945.5|946.5|945.5|946.2|945.2|187
1669374900000|2022-11-25 11:15:00|946.6|945.6|946|945|947|946|945.9|944.9|197
1669375200000|2022-11-25 11:20:00|945.9|944.9|946.2|945.2|946.2|945.2|945.7|944.7|26
1669375500000|2022-11-25 11:25:00|946.3|945.3|946.3|945.3|946.6|945.6|946.2|945.2|53
1669375800000|2022-11-25 11:30:00|946.5|945.5|946.3|945.3|946.6|945.6|946.3|945.3|49
1669376100000|2022-11-25 11:35:00|946.1|945.1|945.9|944.9|946.2|945.2|945.7|944.7|66
1669376400000|2022-11-25 11:40:00|945.8|944.8|945.9|944.9|946.1|945.1|945.8|944.8|56
1669376700000|2022-11-25 11:45:00|945.7|944.7|945.4|944.4|945.7|944.7|945.3|944.3|34
1669377000000|2022-11-25 11:50:00|945.3|944.3|945.2|944.2|945.4|944.4|945.1|944.1|51
1669377300000|2022-11-25 11:55:00|945.1|944.1|944.8|943.8|945.2|944.2|944.8|943.8|47
1669377600000|2022-11-25 12:00:00|944.9|943.9|945.1|944.1|945.4|944.4|944.9|943.9|102
1669377900000|2022-11-25 12:05:00|945|944|945|944|945.2|944.2|945|944|35
1669378200000|2022-11-25 12:10:00|944.7|943.7|944.8|943.8|944.9|943.9|944.6|943.6|46
1669378500000|2022-11-25 12:15:00|944.9|943.9|945.1|944.1|945.1|944.1|944.6|943.6|25
1669378800000|2022-11-25 12:20:00|945.2|944.2|945.5|944.5|945.6|944.6|945.2|944.2|44
1669379100000|2022-11-25 12:25:00|945.2|944.2|945|944|945.6|944.6|945|944|32
1669379400000|2022-11-25 12:30:00|945.2|944.2|944.8|943.8|945.4|944.4|944.8|943.8|45
1669379700000|2022-11-25 12:35:00|944.7|943.7|944.8|943.8|944.8|943.8|944.5|943.5|57
1669380000000|2022-11-25 12:40:00|944.9|943.9|944.8|943.8|944.9|943.9|944.6|943.6|12
1669380300000|2022-11-25 12:45:00|944.6|943.6|944.4|943.4|944.7|943.7|944.4|943.4|6
1669380600000|2022-11-25 12:50:00|944.6|943.6|944.8|943.8|944.9|943.9|944.6|943.6|6
1669380900000|2022-11-25 12:55:00|944.2|943.2|944.3|943.3|944.3|943.3|944|943|138
1669381200000|2022-11-25 13:00:00|944.1|943.1|943.7|942.7|944.4|943.4|943.7|942.7|180
1669381500000|2022-11-25 13:05:00|943.8|942.8|943.6|942.6|943.9|942.9|943.3|942.3|126
1669381800000|2022-11-25 13:10:00|943.8|942.8|943.6|942.6|944|943|943.6|942.6|71
1669382100000|2022-11-25 13:15:00|943.7|942.7|943.3|942.3|943.8|942.8|942.9|941.9|122
1669382400000|2022-11-25 13:20:00|943.5|942.5|942.6|941.6|943.5|942.5|942.4|941.4|299
1669382700000|2022-11-25 13:25:00|942.7|941.7|942.2|941.2|942.8|941.8|942.2|941.2|213
1669383000000|2022-11-25 13:30:00|942.1|941.1|942|941|942.3|941.3|941.7|940.7|342
1669383300000|2022-11-25 13:35:00|941.9|940.9|941.9|940.9|942.2|941.2|941.8|940.8|191
1669383600000|2022-11-25 13:40:00|942|941|941.5|940.5|942.1|941.1|941.5|940.5|132
1669383900000|2022-11-25 13:45:00|941.4|940.4|941.6|940.6|941.7|940.7|941.4|940.4|123
1669384200000|2022-11-25 13:50:00|941.7|940.7|941.9|940.9|942|941|941.5|940.5|144
1669384500000|2022-11-25 13:55:00|942|941|942.1|941.1|942.2|941.2|941.8|940.8|182
1669384800000|2022-11-25 14:00:00|942.2|941.2|941.8|940.8|942.2|941.2|941.8|940.8|185
1669385100000|2022-11-25 14:05:00|941.7|940.7|941.4|940.4|941.9|940.9|941.4|940.4|135
1669385400000|2022-11-25 14:10:00|941.3|940.3|941.1|940.1|941.5|940.5|941|940|101
1669385700000|2022-11-25 14:15:00|941.2|940.2|940.7|939.7|941.2|940.2|940.4|939.4|112
1669386000000|2022-11-25 14:20:00|940.6|939.6|940.8|939.8|940.9|939.9|940.2|939.2|99
1669386300000|2022-11-25 14:25:00|940.7|939.7|940.3|939.3|941.2|940.2|940.3|939.3|125
1669386600000|2022-11-25 14:30:00|940.1|939.6|938.2|937.7|940.8|940.3|937.8|937.3|3047
1669386900000|2022-11-25 14:35:00|938.1|937.6|939.8|939.3|940.4|939.9|938|937.5|1298
1669387200000|2022-11-25 14:40:00|939.7|939.2|939.7|939.2|940.5|940|939.1|938.6|1109
1669387500000|2022-11-25 14:45:00|939.9|939.4|939.6|939.1|940|939.5|939.3|938.8|737
1669387800000|2022-11-25 14:50:00|939.7|939.2|940.6|940.1|941.1|940.6|939.7|939.2|999
1669388100000|2022-11-25 14:55:00|940.5|940|940.2|939.7|941.1|940.6|940.1|939.6|1321
1669388400000|2022-11-25 15:00:00|940.3|939.8|940.9|940.4|940.9|940.4|940.2|939.7|1139
1669388700000|2022-11-25 15:05:00|941|940.5|941.2|940.7|941.2|940.7|940.8|940.3|675
1669389000000|2022-11-25 15:10:00|941.1|940.6|940.5|940|941.2|940.7|940|939.5|847
1669389300000|2022-11-25 15:15:00|940.6|940.1|940.3|939.8|940.7|940.2|940.2|939.7|530
1669389600000|2022-11-25 15:20:00|940.2|939.7|940.5|940|940.8|940.3|940|939.5|502
1669389900000|2022-11-25 15:25:00|940.4|939.9|939.7|939.2|940.6|940.1|939.5|939|945
1669390200000|2022-11-25 15:30:00|939.6|939.1|940|939.5|940.1|939.6|939.6|939.1|484
1669390500000|2022-11-25 15:35:00|939.9|939.4|939.3|938.8|940.1|939.6|939.1|938.6|735
1669390800000|2022-11-25 15:40:00|939.2|938.7|939.6|939.1|939.7|939.2|939.1|938.6|445
1669391100000|2022-11-25 15:45:00|939.7|939.2|939.9|939.4|940|939.5|939.4|938.9|464
1669391400000|2022-11-25 15:50:00|939.8|939.3|940.3|939.8|940.5|940|939.6|939.1|646
1669391700000|2022-11-25 15:55:00|940.4|939.9|939.9|939.4|940.4|939.9|939.7|939.2|466
1669392000000|2022-11-25 16:00:00|940|939.5|940.2|939.7|940.4|939.9|939.6|939.1|572
1669392300000|2022-11-25 16:05:00|940.3|939.8|940|939.5|940.7|940.2|940|939.5|570
1669392600000|2022-11-25 16:10:00|940.1|939.6|939.5|939|940.3|939.8|939.4|938.9|443
1669392900000|2022-11-25 16:15:00|939.4|938.9|939.6|939.1|939.9|939.4|939.2|938.7|786
1669393200000|2022-11-25 16:20:00|939.5|939|939.7|939.2|940.3|939.8|939.4|938.9|562
1669393500000|2022-11-25 16:25:00|939.8|939.3|939.5|939|939.9|939.4|939.4|938.9|436
1669393800000|2022-11-25 16:30:00|939.4|938.9|939.6|939.1|939.7|939.2|939|938.5|458
1669394100000|2022-11-25 16:35:00|939.5|939|940|939.5|940.2|939.7|939.3|938.8|696
1669394400000|2022-11-25 16:40:00|940.1|939.6|939.8|939.3|940.2|939.7|939.5|939|1465
1669394700000|2022-11-25 16:45:00|939.7|939.2|939.9|939.4|940.2|939.7|939.6|939.1|726
1669395000000|2022-11-25 16:50:00|940|939.5|940.1|939.6|940.2|939.7|939.8|939.3|1200
1669395300000|2022-11-25 16:55:00|940|939.5|939.2|938.7|940|939.5|939.2|938.7|482
1669395600000|2022-11-25 17:00:00|939.3|938.8|938.9|938.4|939.3|938.8|938.7|938.2|504
1669395900000|2022-11-25 17:05:00|938.8|938.3|938.9|938.4|939.2|938.7|938.5|938|328
1669396200000|2022-11-25 17:10:00|939|938.5|938.9|938.4|939.3|938.8|938.8|938.3|385
1669396500000|2022-11-25 17:15:00|939|938.5|938.7|938.2|939.1|938.6|938.7|938.2|293
1669396800000|2022-11-25 17:20:00|938.8|938.3|938.5|938|938.8|938.3|938.4|937.9|390
1669397100000|2022-11-25 17:25:00|938.6|938.1|938.8|938.3|939.3|938.8|938.6|938.1|417
1669397400000|2022-11-25 17:30:00|938.9|938.4|938.2|937.7|939|938.5|938.1|937.6|458
1669397700000|2022-11-25 17:35:00|938.3|937.8|938.2|937.7|938.5|938|937.9|937.4|662
1669398000000|2022-11-25 17:40:00|938.3|937.8|937.9|937.4|938.4|937.9|937.8|937.3|463
1669398300000|2022-11-25 17:45:00|938|937.5|937.3|936.8|938|937.5|937.3|936.8|496
1669398600000|2022-11-25 17:50:00|937.5|937|937.8|937.3|938.1|937.6|937.5|937|684
1669398900000|2022-11-25 17:55:00|937.9|937.4|938.2|937.7|938.7|938.2|937.7|937.2|3103
1669399200000|2022-11-25 18:00:00|938.4|937.9|937.7|937.2|938.6|938.1|937.5|937|745
1669399500000|2022-11-25 18:05:00|937.8|937.3|937.8|937.3|937.8|937.3|937.3|936.8|62
1669399800000|2022-11-25 18:10:00|937.9|937.4|937.9|937.4|938.2|937.7|937.4|936.9|141
1669410000000|2022-11-25 21:00:00|938.1|937.1|938.1|937.1|938.1|937.1|938.1|937.1|0
1669413300000|2022-11-25 21:55:00|938.6|936.6|938.6|936.6|938.6|936.6|938.6|936.6|0
1669590300000|2022-11-27 23:05:00|935.6|933.6|934.3|933.3|935.6|933.6|933.4|932.4|3
1669590600000|2022-11-27 23:10:00|934.6|933.6|934.5|933.5|934.6|933.6|934.4|933.4|21
1669590900000|2022-11-27 23:15:00|934.8|933.8|935|934|935|934|934.7|933.7|11
1669591200000|2022-11-27 23:20:00|934.7|933.7|933.6|932.6|935|934|933.6|932.6|51
1669591500000|2022-11-27 23:25:00|933.8|932.8|933.8|932.8|933.8|932.8|933.8|932.8|1
1669591800000|2022-11-27 23:30:00|933.1|932.1|933|932|933.3|932.3|933|932|5
1669592100000|2022-11-27 23:35:00|932.9|931.9|933.3|932.3|933.3|932.3|932.3|931.3|42
1669592400000|2022-11-27 23:40:00|933.2|932.2|932.5|931.5|933.3|932.3|932.3|931.3|54
1669593000000|2022-11-27 23:50:00|931.5|930.5|931.5|930.5|931.5|930.5|931.5|930.5|3
1669593300000|2022-11-27 23:55:00|931.7|930.7|931.3|930.3|931.7|930.7|931.3|930.3|14
1669593600000|2022-11-28 00:00:00|931.2|930.2|931.2|930.2|931.2|930.2|931.2|930.2|4
1669593900000|2022-11-28 00:05:00|931.1|930.1|929.9|928.9|931.3|930.3|929.9|928.9|144
1669594500000|2022-11-28 00:15:00|929.4|928.4|929.4|928.4|929.4|928.4|929.4|928.4|3
1669594800000|2022-11-28 00:20:00|929.1|928.1|928.3|927.3|929.1|928.1|928.1|927.1|41
1669595100000|2022-11-28 00:25:00|928.5|927.5|928.8|927.8|928.8|927.8|928.1|927.1|39
1669595400000|2022-11-28 00:30:00|928.6|927.6|929.1|928.1|929.1|928.1|928.6|927.6|6
1669595700000|2022-11-28 00:35:00|929|928|928.4|927.4|929|928|928.2|927.2|14
1669596000000|2022-11-28 00:40:00|928.5|927.5|928.4|927.4|928.6|927.6|928.4|927.4|10
1669596300000|2022-11-28 00:45:00|927.8|926.8|927.8|926.8|927.8|926.8|927.8|926.8|5
1669596600000|2022-11-28 00:50:00|927.6|926.6|926.1|925.1|927.6|926.6|925.5|924.5|40
1669596900000|2022-11-28 00:55:00|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|1
1669597200000|2022-11-28 01:00:00|926.1|925.1|925.1|924.1|926.1|925.1|924.8|923.8|98
1669597500000|2022-11-28 01:05:00|924.9|923.9|924.6|923.6|924.9|923.9|924.1|923.1|125
1669597800000|2022-11-28 01:10:00|924.7|923.7|925.5|924.5|925.5|924.5|924.4|923.4|42
1669598100000|2022-11-28 01:15:00|925.4|924.4|924.3|923.3|925.5|924.5|924|923|690
1669598400000|2022-11-28 01:20:00|924.2|923.2|924.5|923.5|925.2|924.2|924|923|233
1669598700000|2022-11-28 01:25:00|924.3|923.3|923.4|922.4|925|924|923.4|922.4|125
1669599000000|2022-11-28 01:30:00|922.9|921.9|923.6|922.6|925.4|924.4|922.9|921.9|196
1669599300000|2022-11-28 01:35:00|923.2|922.2|922.6|921.6|923.3|922.3|921.7|920.7|67
1669599600000|2022-11-28 01:40:00|922.5|921.5|922.8|921.8|923.1|922.1|922.1|921.1|116
1669599900000|2022-11-28 01:45:00|922.6|921.6|921.9|920.9|923|922|921.5|920.5|44
1669600200000|2022-11-28 01:50:00|922|921|924|923|924|923|922|921|25
1669600500000|2022-11-28 01:55:00|924.2|923.2|925.1|924.1|925.2|924.2|923.9|922.9|34
1669600800000|2022-11-28 02:00:00|925|924|924.2|923.2|925.5|924.5|924|923|56
1669601100000|2022-11-28 02:05:00|924.5|923.5|922.7|921.7|924.7|923.7|922.6|921.6|55
1669601400000|2022-11-28 02:10:00|922.8|921.8|924.4|923.4|924.7|923.7|922.8|921.8|19
1669601700000|2022-11-28 02:15:00|924.6|923.6|926.3|925.3|926.3|925.3|924.3|923.3|28
1669602000000|2022-11-28 02:20:00|926.1|925.1|926.9|925.9|926.9|925.9|926|925|87
1669602300000|2022-11-28 02:25:00|927|926|927.2|926.2|927.6|926.6|927|926|137
1669602600000|2022-11-28 02:30:00|927.4|926.4|928.9|927.9|929|928|927.4|926.4|50
1669602900000|2022-11-28 02:35:00|929.2|928.2|930.1|929.1|930.2|929.2|928.6|927.6|141
1669603200000|2022-11-28 02:40:00|929.9|928.9|930.9|929.9|931|930|929.9|928.9|41
1669603500000|2022-11-28 02:45:00|931|930|929.7|928.7|931.4|930.4|929.7|928.7|45
1669603800000|2022-11-28 02:50:00|929.9|928.9|930.1|929.1|930.8|929.8|929.8|928.8|26
1669604100000|2022-11-28 02:55:00|930.2|929.2|932.1|931.1|932.2|931.2|930.2|929.2|53
1669604400000|2022-11-28 03:00:00|932|931|931|930|932|931|930.9|929.9|18
1669604700000|2022-11-28 03:05:00|931.2|930.2|930.7|929.7|931.5|930.5|930.4|929.4|17
1669605000000|2022-11-28 03:10:00|930|929|930.8|929.8|930.8|929.8|929.9|928.9|38
1669605300000|2022-11-28 03:15:00|930.9|929.9|931.1|930.1|931.1|930.1|929.8|928.8|26
1669605600000|2022-11-28 03:20:00|931|930|930.6|929.6|931.6|930.6|930.4|929.4|36
1669605900000|2022-11-28 03:25:00|930.3|929.3|930|929|930.4|929.4|929.8|928.8|28
1669606200000|2022-11-28 03:30:00|930.2|929.2|930.3|929.3|930.8|929.8|930|929|50
1669606500000|2022-11-28 03:35:00|930.4|929.4|930.5|929.5|930.7|929.7|930.2|929.2|23
1669606800000|2022-11-28 03:40:00|930.1|929.1|930.4|929.4|930.7|929.7|930.1|929.1|21
1669607100000|2022-11-28 03:45:00|930.2|929.2|930.5|929.5|930.5|929.5|930.2|929.2|11
1669607400000|2022-11-28 03:50:00|930.2|929.2|930.9|929.9|930.9|929.9|930.2|929.2|8
1669607700000|2022-11-28 03:55:00|930.8|929.8|931.3|930.3|931.4|930.4|930.7|929.7|16
1669608000000|2022-11-28 04:00:00|931.5|930.5|932|931|932|931|931.5|930.5|25
1669608300000|2022-11-28 04:05:00|931.8|930.8|931.6|930.6|931.8|930.8|931.6|930.6|5
1669608600000|2022-11-28 04:10:00|931.7|930.7|931.7|930.7|931.7|930.7|931.6|930.6|7
1669608900000|2022-11-28 04:15:00|932|931|931.8|930.8|932|931|931.8|930.8|4
1669609200000|2022-11-28 04:20:00|932.1|931.1|932.1|931.1|932.3|931.3|932|931|18
1669609500000|2022-11-28 04:25:00|932.2|931.2|932.3|931.3|932.6|931.6|932.2|931.2|34
1669609800000|2022-11-28 04:30:00|932.4|931.4|932|931|932.4|931.4|932|931|8
1669610100000|2022-11-28 04:35:00|932.3|931.3|932.4|931.4|932.5|931.5|932.2|931.2|18
1669610400000|2022-11-28 04:40:00|932.3|931.3|932.6|931.6|932.7|931.7|932.2|931.2|12
1669610700000|2022-11-28 04:45:00|932.4|931.4|932.1|931.1|932.4|931.4|932.1|931.1|4
1669611000000|2022-11-28 04:50:00|932|931|932.1|931.1|932.1|931.1|931.9|930.9|8
1669611300000|2022-11-28 04:55:00|932.2|931.2|932|931|932.3|931.3|931.9|930.9|13
1669611600000|2022-11-28 05:00:00|931.9|930.9|930|929|931.9|930.9|930|929|20
1669611900000|2022-11-28 05:05:00|929.5|928.5|929.9|928.9|929.9|928.9|929.3|928.3|24
1669612200000|2022-11-28 05:10:00|930|929|930.6|929.6|930.7|929.7|930|929|16
1669612500000|2022-11-28 05:15:00|929.7|928.7|929.8|928.8|929.9|928.9|929.6|928.6|19
1669612800000|2022-11-28 05:20:00|930.1|929.1|930.1|929.1|930.1|929.1|930.1|929.1|1
1669613100000|2022-11-28 05:25:00|929.4|928.4|929|928|929.5|928.5|929|928|17
1669613400000|2022-11-28 05:30:00|928.4|927.4|928.4|927.4|928.4|927.4|928|927|9
1669613700000|2022-11-28 05:35:00|929|928|929|928|929|928|929|928|1
1669614300000|2022-11-28 05:45:00|927.7|926.7|927.9|926.9|927.9|926.9|927.6|926.6|9
1669614600000|2022-11-28 05:50:00|928.2|927.2|927.1|926.1|928.2|927.2|927|926|108
1669614900000|2022-11-28 05:55:00|926.9|925.9|927.5|926.5|927.7|926.7|926.8|925.8|85
1669615200000|2022-11-28 06:00:00|927.8|926.8|928.2|927.2|928.4|927.4|927.6|926.6|96
1669615500000|2022-11-28 06:05:00|928.1|927.1|928|927|928.1|927.1|927.6|926.6|98
1669615800000|2022-11-28 06:10:00|928.1|927.1|927.9|926.9|928.4|927.4|927.5|926.5|198
1669616100000|2022-11-28 06:15:00|928.1|927.1|929.1|928.1|929.2|928.2|927.9|926.9|130
1669616400000|2022-11-28 06:20:00|929.2|928.2|929.8|928.8|929.9|928.9|929.1|928.1|86
1669616700000|2022-11-28 06:25:00|929.9|928.9|930.1|929.1|930.5|929.5|929.8|928.8|128
1669617000000|2022-11-28 06:30:00|930.3|929.3|931|930|931.1|930.1|930.3|929.3|78
1669617300000|2022-11-28 06:35:00|931.3|930.3|931.5|930.5|932.2|931.2|931.3|930.3|52
1669617600000|2022-11-28 06:40:00|931.6|930.6|931.3|930.3|932.1|931.1|930.9|929.9|40
1669617900000|2022-11-28 06:45:00|931.2|930.2|931.4|930.4|931.8|930.8|931.2|930.2|67
1669618200000|2022-11-28 06:50:00|931.5|930.5|930.7|929.7|931.5|930.5|930.5|929.5|126
1669618500000|2022-11-28 06:55:00|930.8|929.8|930.6|929.6|931.1|930.1|930.5|929.5|63
1669618800000|2022-11-28 07:00:00|930.7|929.7|930.4|929.4|931.3|930.3|930.4|929.4|195
1669619100000|2022-11-28 07:05:00|930.6|929.6|929.9|928.9|931|930|929.9|928.9|104
1669619400000|2022-11-28 07:10:00|930|929|931.3|930.3|931.4|930.4|930|929|48
1669619700000|2022-11-28 07:15:00|931.1|930.1|931.6|930.6|932|931|930.9|929.9|129
1669620000000|2022-11-28 07:20:00|931.4|930.4|932.5|931.5|933.1|932.1|931.4|930.4|233
1669620300000|2022-11-28 07:25:00|932.3|931.3|932.1|931.1|932.7|931.7|931.6|930.6|55
1669620600000|2022-11-28 07:30:00|932.2|931.2|931.6|930.6|932.3|931.3|931.6|930.6|146
1669620900000|2022-11-28 07:35:00|931.7|930.7|931.6|930.6|931.7|930.7|931.2|930.2|46
1669621200000|2022-11-28 07:40:00|931.4|930.4|932.2|931.2|932.4|931.4|931.4|930.4|106
1669621500000|2022-11-28 07:45:00|932.1|931.1|931.5|930.5|932.2|931.2|931.4|930.4|85
1669621800000|2022-11-28 07:50:00|931.6|930.6|931|930|932|931|931|930|79
1669622100000|2022-11-28 07:55:00|931.1|930.1|931.2|930.2|931.6|930.6|931.1|930.1|215
1669622400000|2022-11-28 08:00:00|931.3|930.3|931.1|930.1|931.6|930.6|930.9|929.9|523
1669622700000|2022-11-28 08:05:00|931.2|930.2|932.4|931.4|932.6|931.6|930.9|929.9|318
1669623000000|2022-11-28 08:10:00|932.5|931.5|932.4|931.4|933|932|932|931|428
1669623300000|2022-11-28 08:15:00|932.5|931.5|933.3|932.3|933.3|932.3|932.4|931.4|60
1669623600000|2022-11-28 08:20:00|933.2|932.2|933.6|932.6|933.9|932.9|933.1|932.1|218
1669623900000|2022-11-28 08:25:00|933.7|932.7|934|933|934.2|933.2|933.7|932.7|211
1669624200000|2022-11-28 08:30:00|934.2|933.2|934.1|933.1|934.5|933.5|933.4|932.4|272
1669624500000|2022-11-28 08:35:00|934|933|933.6|932.6|934|933|933.2|932.2|106
1669624800000|2022-11-28 08:40:00|933.7|932.7|934|933|934.4|933.4|933.5|932.5|57
1669625100000|2022-11-28 08:45:00|933.9|932.9|933.2|932.2|933.9|932.9|933.1|932.1|58
1669625400000|2022-11-28 08:50:00|933.3|932.3|934.3|933.3|934.3|933.3|933.3|932.3|65
1669625700000|2022-11-28 08:55:00|934.2|933.2|934.3|933.3|934.6|933.6|934|933|186
1669626000000|2022-11-28 09:00:00|934.4|933.4|933.6|932.6|934.6|933.6|933.4|932.4|202
1669626300000|2022-11-28 09:05:00|933.7|932.7|933.2|932.2|933.8|932.8|933|932|308
1669626600000|2022-11-28 09:10:00|933.4|932.4|932.9|931.9|933.7|932.7|932.8|931.8|335
1669626900000|2022-11-28 09:15:00|933.1|932.1|934.1|933.1|934.3|933.3|932.9|931.9|480
1669627200000|2022-11-28 09:20:00|934.2|933.2|933.6|932.6|934.3|933.3|933.3|932.3|380
1669627500000|2022-11-28 09:25:00|933.5|932.5|933|932|933.5|932.5|933|932|54
1669627800000|2022-11-28 09:30:00|932.9|931.9|932.7|931.7|933|932|932.7|931.7|49
1669628100000|2022-11-28 09:35:00|932.5|931.5|933.5|932.5|933.7|932.7|932.5|931.5|81
1669628400000|2022-11-28 09:40:00|933.6|932.6|933.4|932.4|933.8|932.8|933.4|932.4|55
1669628700000|2022-11-28 09:45:00|933.3|932.3|932.2|931.2|933.3|932.3|932|931|306
1669629000000|2022-11-28 09:50:00|932.1|931.1|931.9|930.9|932.8|931.8|931.8|930.8|275
1669629300000|2022-11-28 09:55:00|932.1|931.1|931.7|930.7|932.2|931.2|931.6|930.6|233
1669629600000|2022-11-28 10:00:00|931.8|930.8|931.8|930.8|931.8|930.8|931.4|930.4|64
1669629900000|2022-11-28 10:05:00|931.9|930.9|932.6|931.6|932.6|931.6|931.8|930.8|127
1669630200000|2022-11-28 10:10:00|932.7|931.7|932.4|931.4|932.8|931.8|932.4|931.4|85
1669630500000|2022-11-28 10:15:00|932.6|931.6|932.9|931.9|933.1|932.1|932.5|931.5|98
1669630800000|2022-11-28 10:20:00|932.8|931.8|933.7|932.7|933.7|932.7|932.8|931.8|113
1669631100000|2022-11-28 10:25:00|933.8|932.8|934.2|933.2|934.8|933.8|933.6|932.6|514
1669631400000|2022-11-28 10:30:00|934.3|933.3|934.1|933.1|934.4|933.4|934|933|49
1669631700000|2022-11-28 10:35:00|934.2|933.2|933.9|932.9|934.4|933.4|933.9|932.9|46
1669632000000|2022-11-28 10:40:00|934.2|933.2|934.5|933.5|934.7|933.7|934.2|933.2|177
1669632300000|2022-11-28 10:45:00|934.4|933.4|934|933|934.5|933.5|934|933|108
1669632600000|2022-11-28 10:50:00|934.1|933.1|934|933|934.3|933.3|933.8|932.8|84
1669632900000|2022-11-28 10:55:00|933.9|932.9|934.2|933.2|934.2|933.2|933.8|932.8|12
1669633200000|2022-11-28 11:00:00|934.3|933.3|934.5|933.5|934.5|933.5|933.7|932.7|152
1669633500000|2022-11-28 11:05:00|934.4|933.4|934.9|933.9|935.2|934.2|934.4|933.4|106
1669633800000|2022-11-28 11:10:00|935|934|935.2|934.2|935.4|934.4|935|934|73
1669634100000|2022-11-28 11:15:00|935.3|934.3|935|934|935.4|934.4|934.9|933.9|340
1669634400000|2022-11-28 11:20:00|935.1|934.1|935|934|935.3|934.3|934.9|933.9|199
1669634700000|2022-11-28 11:25:00|935.1|934.1|934.8|933.8|935.2|934.2|934.6|933.6|251
1669635000000|2022-11-28 11:30:00|934.9|933.9|935.4|934.4|935.8|934.8|934.7|933.7|173
1669635300000|2022-11-28 11:35:00|935.6|934.6|934.7|933.7|935.6|934.6|934.4|933.4|136
1669635600000|2022-11-28 11:40:00|934.8|933.8|934.3|933.3|934.8|933.8|934.1|933.1|173
1669635900000|2022-11-28 11:45:00|934.1|933.1|934.2|933.2|934.2|933.2|933.7|932.7|148
1669636200000|2022-11-28 11:50:00|934.3|933.3|934.5|933.5|934.6|933.6|934.3|933.3|37
1669636500000|2022-11-28 11:55:00|934.6|933.6|935.2|934.2|935.4|934.4|934.5|933.5|101
1669636800000|2022-11-28 12:00:00|935.6|934.6|934.9|933.9|935.8|934.8|934.9|933.9|153
1669637100000|2022-11-28 12:05:00|935|934|935.6|934.6|935.6|934.6|934.8|933.8|221
1669637400000|2022-11-28 12:10:00|935.7|934.7|935.7|934.7|936|935|935.4|934.4|71
1669637700000|2022-11-28 12:15:00|935.9|934.9|936.1|935.1|936.3|935.3|935.9|934.9|112
1669638000000|2022-11-28 12:20:00|936.2|935.2|936|935|936.3|935.3|935.7|934.7|334
1669638300000|2022-11-28 12:25:00|935.9|934.9|935.8|934.8|935.9|934.9|935.6|934.6|252
1669638600000|2022-11-28 12:30:00|935.9|934.9|935.5|934.5|935.9|934.9|935.5|934.5|29
1669638900000|2022-11-28 12:35:00|935.6|934.6|935.4|934.4|935.6|934.6|935.3|934.3|74
1669639200000|2022-11-28 12:40:00|935.6|934.6|935.4|934.4|935.6|934.6|935.4|934.4|23
1669639500000|2022-11-28 12:45:00|935.6|934.6|935.2|934.2|935.6|934.6|935.2|934.2|37
1669639800000|2022-11-28 12:50:00|935|934|934.9|933.9|935.2|934.2|934.8|933.8|32
1669640100000|2022-11-28 12:55:00|935|934|935.2|934.2|935.5|934.5|934.8|933.8|69
1669640400000|2022-11-28 13:00:00|935.4|934.4|935|934|935.5|934.5|934.9|933.9|108
1669640700000|2022-11-28 13:05:00|935.1|934.1|935.1|934.1|935.3|934.3|934.9|933.9|87
1669641000000|2022-11-28 13:10:00|935|934|934.8|933.8|935.7|934.7|934.8|933.8|87
1669641300000|2022-11-28 13:15:00|934.7|933.7|934.2|933.2|934.7|933.7|934.2|933.2|78
1669641600000|2022-11-28 13:20:00|934.3|933.3|934.5|933.5|934.5|933.5|934|933|37
1669641900000|2022-11-28 13:25:00|934.4|933.4|934.8|933.8|934.8|933.8|934.3|933.3|76
1669642200000|2022-11-28 13:30:00|934.9|933.9|935.4|934.4|935.4|934.4|934.9|933.9|149
1669642500000|2022-11-28 13:35:00|935.3|934.3|935.7|934.7|936|935|935.1|934.1|344
1669642800000|2022-11-28 13:40:00|935.6|934.6|935.4|934.4|935.8|934.8|935.2|934.2|103
1669643100000|2022-11-28 13:45:00|935.3|934.3|935.1|934.1|935.6|934.6|935|934|82
1669643400000|2022-11-28 13:50:00|935.2|934.2|935.5|934.5|935.8|934.8|935.2|934.2|400
1669643700000|2022-11-28 13:55:00|935.4|934.4|935.5|934.5|935.7|934.7|935.4|934.4|240
1669644000000|2022-11-28 14:00:00|935.6|934.6|934.7|933.7|935.6|934.6|934.4|933.4|133
1669644300000|2022-11-28 14:05:00|934.6|933.6|934.4|933.4|935|934|934.1|933.1|676
1669644600000|2022-11-28 14:10:00|934.5|933.5|934.8|933.8|934.9|933.9|934.5|933.5|158
1669644900000|2022-11-28 14:15:00|934.7|933.7|933.9|932.9|934.7|933.7|933.7|932.7|180
1669645200000|2022-11-28 14:20:00|933.8|932.8|933.4|932.4|933.8|932.8|933.3|932.3|473
1669645500000|2022-11-28 14:25:00|933.3|932.3|934.6|933.6|934.7|933.7|933.3|932.3|167
1669645800000|2022-11-28 14:30:00|934.4|933.9|939.7|939.2|939.8|939.3|934.4|933.9|4667
1669646100000|2022-11-28 14:35:00|939.8|939.3|941|940.5|941.5|941|939.6|939.1|3851
1669646400000|2022-11-28 14:40:00|940.9|940.4|942|941.5|942.1|941.6|939.5|939|3498
1669646700000|2022-11-28 14:45:00|941.9|941.4|941.9|941.4|942.8|942.3|941.1|940.6|2428
1669647000000|2022-11-28 14:50:00|942|941.5|941.9|941.4|942.9|942.4|941.7|941.2|2240
1669647300000|2022-11-28 14:55:00|941.8|941.3|941.7|941.2|942|941.5|940.9|940.4|1513
1669647600000|2022-11-28 15:00:00|941.6|941.1|943.1|942.6|943.1|942.6|941.2|940.7|1633
1669647900000|2022-11-28 15:05:00|943.2|942.7|942.9|942.4|943.2|942.7|942.2|941.7|1319
1669648200000|2022-11-28 15:10:00|943|942.5|944.3|943.8|944.4|943.9|942.9|942.4|1467
1669648500000|2022-11-28 15:15:00|944.4|943.9|944|943.5|944.5|944|943.7|943.2|1292
1669648800000|2022-11-28 15:20:00|944.1|943.6|942.1|941.6|944.3|943.8|942.1|941.6|1729
1669649100000|2022-11-28 15:25:00|942.2|941.7|942.2|941.7|942.3|941.8|941.2|940.7|898
1669649400000|2022-11-28 15:30:00|942.1|941.6|942|941.5|942.5|942|941.7|941.2|1130
1669649700000|2022-11-28 15:35:00|941.9|941.4|942|941.5|942.8|942.3|941.7|941.2|995
1669650000000|2022-11-28 15:40:00|941.9|941.4|942.1|941.6|942.5|942|941.8|941.3|875
1669650300000|2022-11-28 15:45:00|942|941.5|942.3|941.8|942.6|942.1|941.9|941.4|751
1669650600000|2022-11-28 15:50:00|942.2|941.7|941.5|941|942.2|941.7|941|940.5|847
1669650900000|2022-11-28 15:55:00|941.4|940.9|941.1|940.6|941.8|941.3|940.9|940.4|1171
1669651200000|2022-11-28 16:00:00|941|940.5|941.5|941|942|941.5|940.9|940.4|1059
1669651500000|2022-11-28 16:05:00|941.4|940.9|941|940.5|941.5|941|940.3|939.8|622
1669651800000|2022-11-28 16:10:00|941.1|940.6|941.5|941|941.5|941|940.5|940|288
1669652100000|2022-11-28 16:15:00|941.4|940.9|941|940.5|941.6|941.1|941|940.5|1057
1669652400000|2022-11-28 16:20:00|940.9|940.4|940.3|939.8|941|940.5|940.3|939.8|1502
1669652700000|2022-11-28 16:25:00|940.2|939.7|939.5|939|940.3|939.8|939.4|938.9|1903
1669653000000|2022-11-28 16:30:00|939.6|939.1|939.1|938.6|939.8|939.3|939|938.5|1403
1669653300000|2022-11-28 16:35:00|939.2|938.7|939.4|938.9|939.4|938.9|938.8|938.3|1330
1669653600000|2022-11-28 16:40:00|939.3|938.8|939.3|938.8|939.8|939.3|938.9|938.4|1302
1669653900000|2022-11-28 16:45:00|939.2|938.7|939.4|938.9|939.5|939|938.8|938.3|1061
1669654200000|2022-11-28 16:50:00|939.3|938.8|939.4|938.9|939.5|939|939|938.5|1129
1669654500000|2022-11-28 16:55:00|939.3|938.8|939.7|939.2|939.9|939.4|939.3|938.8|1457
1669654800000|2022-11-28 17:00:00|939.6|939.1|938.4|937.9|940.1|939.6|936.5|936|2778
1669655100000|2022-11-28 17:05:00|938.3|937.8|938|937.5|940.3|939.8|938|937.5|1723
1669655400000|2022-11-28 17:10:00|938.1|937.6|938.2|937.7|938.6|938.1|937.5|937|1315
1669655700000|2022-11-28 17:15:00|938.3|937.8|939.4|938.9|939.4|938.9|938.3|937.8|348
1669656000000|2022-11-28 17:20:00|939.3|938.8|939.4|938.9|939.8|939.3|939.3|938.8|403
1669656300000|2022-11-28 17:25:00|939.5|939|939.6|939.1|939.8|939.3|939.5|939|397
1669656600000|2022-11-28 17:30:00|939.7|939.2|940.2|939.7|940.5|940|939.7|939.2|374
1669656900000|2022-11-28 17:35:00|940.3|939.8|940.2|939.7|940.8|940.3|940.2|939.7|362
1669657200000|2022-11-28 17:40:00|940.3|939.8|939.8|939.3|940.3|939.8|939.8|939.3|240
1669657500000|2022-11-28 17:45:00|939.7|939.2|939.2|938.7|939.9|939.4|939.2|938.7|253
1669657800000|2022-11-28 17:50:00|939.3|938.8|938.4|937.9|939.3|938.8|938.4|937.9|599
1669658100000|2022-11-28 17:55:00|938.5|938|938|937.5|938.5|938|938|937.5|386
1669658400000|2022-11-28 18:00:00|938.1|937.6|938.2|937.7|938.2|937.7|937.8|937.3|229
1669658700000|2022-11-28 18:05:00|938.1|937.6|938|937.5|938.5|938|938|937.5|238
1669659000000|2022-11-28 18:10:00|937.9|937.4|938.1|937.6|938.1|937.6|937.4|936.9|364
1669659300000|2022-11-28 18:15:00|938|937.5|938.2|937.7|938.2|937.7|938|937.5|382
1669659600000|2022-11-28 18:20:00|938.1|937.6|938.3|937.8|938.3|937.8|938|937.5|194
1669659900000|2022-11-28 18:25:00|938.2|937.7|937.7|937.2|938.3|937.8|937.6|937.1|277
1669660200000|2022-11-28 18:30:00|937.6|937.1|937.3|936.8|937.8|937.3|937.2|936.7|318
1669660500000|2022-11-28 18:35:00|937.2|936.7|938.1|937.6|938.2|937.7|937.1|936.6|479
1669660800000|2022-11-28 18:40:00|938.2|937.7|937.4|936.9|938.3|937.8|937.4|936.9|277
1669661100000|2022-11-28 18:45:00|937.3|936.8|937.2|936.7|937.4|936.9|937.1|936.6|133
1669661400000|2022-11-28 18:50:00|937.1|936.6|937.1|936.6|937.4|936.9|936.9|936.4|196
1669661700000|2022-11-28 18:55:00|937|936.5|936.4|935.9|937.1|936.6|936.3|935.8|297
1669662000000|2022-11-28 19:00:00|936.3|935.8|936.1|935.6|936.8|936.3|936.1|935.6|379
1669662300000|2022-11-28 19:05:00|936.2|935.7|935.8|935.3|936.3|935.8|935.8|935.3|299
1669662600000|2022-11-28 19:10:00|935.7|935.2|935.7|935.2|936|935.5|935.6|935.1|400
1669662900000|2022-11-28 19:15:00|935.8|935.3|935.7|935.2|935.9|935.4|935.6|935.1|182
1669663200000|2022-11-28 19:20:00|935.8|935.3|935.5|935|935.8|935.3|935.3|934.8|301
1669663500000|2022-11-28 19:25:00|935.4|934.9|935.2|934.7|935.5|935|935.2|934.7|122
1669663800000|2022-11-28 19:30:00|935.3|934.8|935.6|935.1|935.6|935.1|935.1|934.6|225
1669664100000|2022-11-28 19:35:00|935.5|935|935.7|935.2|935.8|935.3|935.4|934.9|288
1669664400000|2022-11-28 19:40:00|935.8|935.3|936|935.5|936|935.5|935.5|935|450
1669664700000|2022-11-28 19:45:00|935.9|935.4|935.8|935.3|936|935.5|935.7|935.2|307
1669665000000|2022-11-28 19:50:00|935.7|935.2|935.8|935.3|936|935.5|935.7|935.2|369
1669665300000|2022-11-28 19:55:00|935.7|935.2|935.4|934.9|935.9|935.4|935.2|934.7|405
1669665600000|2022-11-28 20:00:00|935.5|935|935.4|934.9|935.6|935.1|935.3|934.8|405
1669665900000|2022-11-28 20:05:00|935.3|934.8|935.2|934.7|935.5|935|935.2|934.7|432
1669666200000|2022-11-28 20:10:00|935.3|934.8|934.7|934.2|935.3|934.8|934.6|934.1|512
1669666500000|2022-11-28 20:15:00|934.6|934.1|934.6|934.1|934.8|934.3|934.4|933.9|709
1669666800000|2022-11-28 20:20:00|934.7|934.2|934.4|933.9|934.8|934.3|934.4|933.9|414
1669667100000|2022-11-28 20:25:00|934.3|933.8|934.1|933.6|934.3|933.8|934|933.5|481
1669667400000|2022-11-28 20:30:00|934.2|933.7|934.1|933.6|934.3|933.8|934|933.5|807
1669667700000|2022-11-28 20:35:00|934.2|933.7|934.6|934.1|934.6|934.1|934.1|933.6|632
1669668000000|2022-11-28 20:40:00|934.5|934|934.7|934.2|934.8|934.3|934.3|933.8|1086
1669668300000|2022-11-28 20:45:00|934.8|934.3|934.1|933.6|934.8|934.3|934.1|933.6|918
1669668600000|2022-11-28 20:50:00|934.2|933.7|934.6|934.1|934.8|934.3|934.2|933.7|1287
1669668900000|2022-11-28 20:55:00|934.5|934|934.5|934|934.7|934.2|934.3|933.8|4914
1669669200000|2022-11-28 21:00:00|934.6|933.6|934.4|933.4|935.1|934.1|934.2|933.2|1115
1669669500000|2022-11-28 21:05:00|934.5|933.5|934.6|933.6|934.6|933.6|934.4|933.4|110
1669669800000|2022-11-28 21:10:00|934.7|933.7|934.8|933.8|934.9|933.9|934.6|933.6|40
1669670100000|2022-11-28 21:15:00|935.1|934.1|934.6|933.6|935.1|934.1|934.6|933.6|60
1669670400000|2022-11-28 21:20:00|934.7|933.7|934.9|933.9|935|934|934.7|933.7|34
1669670700000|2022-11-28 21:25:00|934.8|933.8|934.6|933.6|935|934|934.5|933.5|104
1669671000000|2022-11-28 21:30:00|934.5|933.5|934.7|933.7|934.7|933.7|934.5|933.5|8
1669671300000|2022-11-28 21:35:00|934.6|933.6|934.6|933.6|934.6|933.6|934.6|933.6|1
1669671600000|2022-11-28 21:40:00|934.7|933.7|934.7|933.7|934.7|933.7|934.7|933.7|1
1669671900000|2022-11-28 21:45:00|934.8|933.8|935.1|934.1|935.1|934.1|934.8|933.8|14
1669672200000|2022-11-28 21:50:00|935|934|934.8|933.8|935|934|934.8|933.8|3
1669672500000|2022-11-28 21:55:00|934.7|933.7|934.9|933.9|934.9|933.9|934.7|933.7|52
1669672800000|2022-11-28 22:00:00|935|934|935|934|935|934|935|934|3
1669676100000|2022-11-28 22:55:00|936.7|935.7|936.7|935.7|936.7|935.7|936.7|935.7|1
1669676400000|2022-11-28 23:00:00|935.3|933.3|935.1|933.1|935.7|933.7|935|933|0
1669676700000|2022-11-28 23:05:00|935.2|933.2|935.2|933.2|935.3|933.3|935.1|933.1|0
1669677000000|2022-11-28 23:10:00|935.1|933.1|934.9|932.9|935.2|933.2|934.9|932.9|0
1669677300000|2022-11-28 23:15:00|935|933|935.3|933.3|935.4|933.4|934.9|932.9|0
1669677600000|2022-11-28 23:20:00|935.4|933.4|935.4|933.4|935.5|933.5|935.3|933.3|0
1669677900000|2022-11-28 23:25:00|935.5|933.5|935.3|933.3|935.5|933.5|935|933|0
1669678200000|2022-11-28 23:30:00|935.4|933.4|935|933|935.4|933.4|935|933|0
1669678500000|2022-11-28 23:35:00|935.1|933.1|935.2|933.2|935.3|933.3|935|933|0
1669678800000|2022-11-28 23:40:00|935.1|933.1|935.4|933.4|935.5|933.5|935|933|0
1669679100000|2022-11-28 23:45:00|935.3|933.3|935.2|933.2|935.5|933.5|935|933|0
1669679400000|2022-11-28 23:50:00|935.1|933.1|935.3|933.3|935.5|933.5|935.1|933.1|0
1669679700000|2022-11-28 23:55:00|935.2|933.2|935.3|933.3|935.5|933.5|935.2|933.2|0
1669680000000|2022-11-29 00:00:00|935.2|933.2|935|933|935.4|933.4|934.8|932.8|0
1669680300000|2022-11-29 00:05:00|935.1|933.1|935|933|935.4|933.4|934.9|932.9|0
1669680600000|2022-11-29 00:10:00|934.9|932.9|935|933|935.1|933.1|934.9|932.9|0
1669680900000|2022-11-29 00:15:00|934.9|932.9|935.2|933.2|935.3|933.3|934.9|932.9|0
1669681200000|2022-11-29 00:20:00|935.3|933.3|935.6|933.6|935.7|933.7|935.1|933.1|0
1669681500000|2022-11-29 00:25:00|935.7|933.7|935.7|933.7|935.9|933.9|935.6|933.6|0
1669681800000|2022-11-29 00:30:00|935.8|933.8|935.8|933.8|935.8|933.8|935.7|933.7|0
1669682100000|2022-11-29 00:35:00|935.9|933.9|935.9|933.9|936|934|935.8|933.8|0
1669682400000|2022-11-29 00:40:00|936|934|935.9|933.9|936|934|935.8|933.8|0
1669682700000|2022-11-29 00:45:00|935.8|933.8|935.8|933.8|935.9|933.9|935.7|933.7|0
1669683000000|2022-11-29 00:50:00|935.9|933.9|936|934|936|934|935.7|933.7|0
1669683300000|2022-11-29 00:55:00|935.9|933.9|935.7|933.7|936|934|935.7|933.7|0
1669683600000|2022-11-29 01:00:00|935.9|934.9|935.1|934.1|936.3|935.3|935.1|934.1|14
1669683900000|2022-11-29 01:05:00|935.2|934.2|936.5|935.5|936.7|935.7|935.2|934.2|54
1669684200000|2022-11-29 01:10:00|936.6|935.6|936.4|935.4|936.6|935.6|936|935|40
1669684500000|2022-11-29 01:15:00|937.2|936.2|937.8|936.8|938|937|936.1|935.1|131
1669684800000|2022-11-29 01:20:00|937.2|936.2|937.3|936.3|937.4|936.4|936.2|935.2|26
1669685100000|2022-11-29 01:25:00|937.5|936.5|938.5|937.5|938.5|937.5|937.3|936.3|38
1669685400000|2022-11-29 01:30:00|938.6|937.6|938.7|937.7|940|939|938.4|937.4|99
1669685700000|2022-11-29 01:35:00|938.4|937.4|938.6|937.6|940.2|939.2|938.4|937.4|54
1669686000000|2022-11-29 01:40:00|938.8|937.8|940.4|939.4|940.7|939.7|938.8|937.8|36
1669686300000|2022-11-29 01:45:00|940.3|939.3|940.5|939.5|941.4|940.4|940.3|939.3|16
1669686600000|2022-11-29 01:50:00|940.3|939.3|941.2|940.2|941.2|940.2|940.2|939.2|96
1669686900000|2022-11-29 01:55:00|940.7|939.7|942.3|941.3|942.3|941.3|940.7|939.7|54
1669687200000|2022-11-29 02:00:00|942.4|941.4|942.5|941.5|942.5|941.5|941.9|940.9|29
1669687500000|2022-11-29 02:05:00|942.3|941.3|943.9|942.9|943.9|942.9|942.3|941.3|138
1669687800000|2022-11-29 02:10:00|943.7|942.7|945|944|945.4|944.4|943.7|942.7|335
1669688100000|2022-11-29 02:15:00|944.9|943.9|946.4|945.4|946.5|945.5|944.5|943.5|287
1669688400000|2022-11-29 02:20:00|946.3|945.3|945.8|944.8|947|946|945.4|944.4|157
1669688700000|2022-11-29 02:25:00|945.7|944.7|945.7|944.7|946.2|945.2|945.6|944.6|119
1669689000000|2022-11-29 02:30:00|945.6|944.6|947|946|947.4|946.4|945.6|944.6|71
1669689300000|2022-11-29 02:35:00|947.1|946.1|947.7|946.7|948.3|947.3|947.1|946.1|127
1669689600000|2022-11-29 02:40:00|948.1|947.1|947.8|946.8|949|948|947.8|946.8|97
1669689900000|2022-11-29 02:45:00|948.1|947.1|946.8|945.8|948.3|947.3|946.5|945.5|60
1669690200000|2022-11-29 02:50:00|946.7|945.7|945.9|944.9|947.1|946.1|945.7|944.7|116
1669690500000|2022-11-29 02:55:00|945.6|944.6|946.2|945.2|946.4|945.4|945.6|944.6|35
1669690800000|2022-11-29 03:00:00|946.3|945.3|947.2|946.2|947.3|946.3|946.3|945.3|52
1669691100000|2022-11-29 03:05:00|947.4|946.4|947.2|946.2|947.8|946.8|947.2|946.2|52
1669691400000|2022-11-29 03:10:00|947.3|946.3|948|947|948|947|947.2|946.2|77
1669691700000|2022-11-29 03:15:00|948.1|947.1|949.2|948.2|949.2|948.2|948.1|947.1|51
1669692000000|2022-11-29 03:20:00|949.3|948.3|950.2|949.2|950.2|949.2|949.3|948.3|190
1669692300000|2022-11-29 03:25:00|950.7|949.7|951.7|950.7|951.8|950.8|950.7|949.7|167
1669692600000|2022-11-29 03:30:00|951.8|950.8|952.7|951.7|952.8|951.8|951.8|950.8|220
1669692900000|2022-11-29 03:35:00|952.6|951.6|951.7|950.7|952.6|951.6|951.5|950.5|46
1669693200000|2022-11-29 03:40:00|951.6|950.6|951.2|950.2|951.7|950.7|951.2|950.2|87
1669693500000|2022-11-29 03:45:00|951.3|950.3|952.5|951.5|952.5|951.5|951.3|950.3|108
1669693800000|2022-11-29 03:50:00|952.6|951.6|952.5|951.5|953|952|952.5|951.5|38
1669694100000|2022-11-29 03:55:00|952.6|951.6|952.7|951.7|952.7|951.7|952.1|951.1|72
1669694400000|2022-11-29 04:00:00|952.6|951.6|952.7|951.7|952.8|951.8|952.6|951.6|6
1669694700000|2022-11-29 04:05:00|952.6|951.6|952.3|951.3|952.8|951.8|952.3|951.3|16
1669695000000|2022-11-29 04:10:00|952.6|951.6|952.9|951.9|953.1|952.1|952.6|951.6|33
1669695300000|2022-11-29 04:15:00|952.6|951.6|952.8|951.8|952.8|951.8|952.6|951.6|8
1669695600000|2022-11-29 04:20:00|953|952|952.9|951.9|953.2|952.2|952.9|951.9|20
1669695900000|2022-11-29 04:25:00|953|952|952.8|951.8|953|952|952.8|951.8|8
1669696200000|2022-11-29 04:30:00|953|952|953|952|953|952|953|952|5
1669696500000|2022-11-29 04:35:00|952.8|951.8|953.1|952.1|953.1|952.1|952.8|951.8|2
1669697400000|2022-11-29 04:50:00|953.2|952.2|953.4|952.4|953.5|952.5|953.1|952.1|22
1669697700000|2022-11-29 04:55:00|953.6|952.6|953.4|952.4|953.6|952.6|953.4|952.4|5
1669698000000|2022-11-29 05:00:00|953.1|952.1|954.8|953.8|954.8|953.8|953|952|97
1669698300000|2022-11-29 05:05:00|954.7|953.7|954.2|953.2|954.7|953.7|953.7|952.7|65
1669698600000|2022-11-29 05:10:00|954.4|953.4|954|953|955|954|954|953|46
1669698900000|2022-11-29 05:15:00|954.1|953.1|954.3|953.3|955|954|954.1|953.1|42
1669699200000|2022-11-29 05:20:00|954.2|953.2|953.2|952.2|954.5|953.5|953.2|952.2|27
1669699500000|2022-11-29 05:25:00|953.3|952.3|953.9|952.9|954|953|953.1|952.1|16
1669699800000|2022-11-29 05:30:00|954|953|952.8|951.8|954.6|953.6|952.7|951.7|118
1669700100000|2022-11-29 05:35:00|952.7|951.7|952.6|951.6|953.4|952.4|952.6|951.6|37
1669700400000|2022-11-29 05:40:00|952.7|951.7|953.8|952.8|953.8|952.8|952.7|951.7|20
1669700700000|2022-11-29 05:45:00|953.7|952.7|953.5|952.5|954|953|953.5|952.5|7
1669701000000|2022-11-29 05:50:00|953.3|952.3|953.5|952.5|953.8|952.8|953.3|952.3|6
1669701300000|2022-11-29 05:55:00|953.6|952.6|953.9|952.9|954|953|953.5|952.5|108
1669701600000|2022-11-29 06:00:00|953.8|952.8|953.6|952.6|954.3|953.3|953.2|952.2|117
1669701900000|2022-11-29 06:05:00|953.2|952.2|953.4|952.4|953.6|952.6|953|952|74
1669702200000|2022-11-29 06:10:00|953.3|952.3|952.3|951.3|953.4|952.4|952.3|951.3|93
1669702500000|2022-11-29 06:15:00|952.1|951.1|951.8|950.8|952.4|951.4|951.7|950.7|96
1669702800000|2022-11-29 06:20:00|951.9|950.9|950.9|949.9|951.9|950.9|950.8|949.8|89
1669703100000|2022-11-29 06:25:00|950.8|949.8|951.8|950.8|951.9|950.9|950.8|949.8|123
1669703400000|2022-11-29 06:30:00|951.6|950.6|952.8|951.8|953.2|952.2|951.6|950.6|116
1669703700000|2022-11-29 06:35:00|952.6|951.6|953|952|953.3|952.3|952.6|951.6|99
1669704000000|2022-11-29 06:40:00|953.2|952.2|953|952|953.4|952.4|952.8|951.8|165
1669704300000|2022-11-29 06:45:00|952.9|951.9|952.8|951.8|953.3|952.3|952.7|951.7|102
1669704600000|2022-11-29 06:50:00|952.7|951.7|951.1|950.1|952.9|951.9|950.9|949.9|301
1669704900000|2022-11-29 06:55:00|951|950|952.2|951.2|952.4|951.4|950.9|949.9|251
1669705200000|2022-11-29 07:00:00|952|951|954.5|953.5|954.8|953.8|952|951|340
1669705500000|2022-11-29 07:05:00|954.6|953.6|953|952|955|954|952.9|951.9|181
1669705800000|2022-11-29 07:10:00|952.9|951.9|953.5|952.5|953.8|952.8|952.9|951.9|157
1669706100000|2022-11-29 07:15:00|953.7|952.7|952.8|951.8|953.9|952.9|952.4|951.4|235
1669706400000|2022-11-29 07:20:00|952.7|951.7|951.2|950.2|953|952|951|950|65
1669706700000|2022-11-29 07:25:00|951.4|950.4|952.3|951.3|952.3|951.3|951.4|950.4|50
1669707000000|2022-11-29 07:30:00|952.2|951.2|952.6|951.6|952.8|951.8|951.8|950.8|58
1669707300000|2022-11-29 07:35:00|952.7|951.7|953.8|952.8|953.9|952.9|952.7|951.7|132
1669707600000|2022-11-29 07:40:00|953.7|952.7|954.5|953.5|954.6|953.6|953.3|952.3|147
1669707900000|2022-11-29 07:45:00|954.6|953.6|955.6|954.6|956|955|954.5|953.5|371
1669708200000|2022-11-29 07:50:00|955.8|954.8|957|956|957.1|956.1|955.8|954.8|314
1669708500000|2022-11-29 07:55:00|956.9|955.9|957.4|956.4|957.5|956.5|956.6|955.6|697
1669708800000|2022-11-29 08:00:00|957.6|956.6|957.6|956.6|958.8|957.8|956.9|955.9|750
1669709100000|2022-11-29 08:05:00|957.8|956.8|958.4|957.4|958.5|957.5|957.4|956.4|961
1669709400000|2022-11-29 08:10:00|958.3|957.3|957.3|956.3|958.7|957.7|957|956|508
1669709700000|2022-11-29 08:15:00|957.4|956.4|958.5|957.5|958.5|957.5|957.4|956.4|621
1669710000000|2022-11-29 08:20:00|958.6|957.6|958.2|957.2|958.9|957.9|958.2|957.2|576
1669710300000|2022-11-29 08:25:00|958.1|957.1|958.7|957.7|958.8|957.8|957.7|956.7|655
1669710600000|2022-11-29 08:30:00|958.6|957.6|958.9|957.9|959.5|958.5|958.4|957.4|460
1669710900000|2022-11-29 08:35:00|959.1|958.1|958.9|957.9|959.3|958.3|958.7|957.7|391
1669711200000|2022-11-29 08:40:00|959|958|958.6|957.6|959|958|958.5|957.5|301
1669711500000|2022-11-29 08:45:00|958.7|957.7|958.9|957.9|959|958|958.6|957.6|300
1669711800000|2022-11-29 08:50:00|959|958|957.3|956.3|959|958|957.3|956.3|415
1669712100000|2022-11-29 08:55:00|957.4|956.4|958.1|957.1|958.4|957.4|957.3|956.3|412
1669712400000|2022-11-29 09:00:00|958|957|957|956|958.5|957.5|957|956|173
1669712700000|2022-11-29 09:05:00|957.1|956.1|956.4|955.4|957.6|956.6|956.4|955.4|259
1669713000000|2022-11-29 09:10:00|956.5|955.5|956.2|955.2|956.8|955.8|956|955|177
1669713300000|2022-11-29 09:15:00|956.3|955.3|956|955|956.8|955.8|955.9|954.9|342
1669713600000|2022-11-29 09:20:00|956.1|955.1|955.6|954.6|956.3|955.3|955.6|954.6|170
1669713900000|2022-11-29 09:25:00|955.9|954.9|956.4|955.4|956.4|955.4|955.9|954.9|166
1669714200000|2022-11-29 09:30:00|956.5|955.5|955.9|954.9|956.6|955.6|955.7|954.7|388
1669714500000|2022-11-29 09:35:00|955.8|954.8|955.7|954.7|956.1|955.1|955.7|954.7|232
1669714800000|2022-11-29 09:40:00|955.6|954.6|955.2|954.2|955.6|954.6|954.8|953.8|343
1669715100000|2022-11-29 09:45:00|955.3|954.3|954.5|953.5|955.4|954.4|954.5|953.5|115
1669715400000|2022-11-29 09:50:00|954.6|953.6|954.8|953.8|954.8|953.8|954.4|953.4|191
1669715700000|2022-11-29 09:55:00|954.9|953.9|955.4|954.4|955.5|954.5|954.9|953.9|46
1669716000000|2022-11-29 10:00:00|955.7|954.7|956|955|956.2|955.2|955.5|954.5|94
1669716300000|2022-11-29 10:05:00|956.1|955.1|956.6|955.6|956.6|955.6|955.8|954.8|174
1669716600000|2022-11-29 10:10:00|956.7|955.7|957|956|957.3|956.3|956.7|955.7|160
1669716900000|2022-11-29 10:15:00|957.1|956.1|957.2|956.2|957.4|956.4|957|956|54
1669717200000|2022-11-29 10:20:00|957.3|956.3|957.2|956.2|957.6|956.6|957|956|129
1669717500000|2022-11-29 10:25:00|957.3|956.3|957.6|956.6|957.8|956.8|957.2|956.2|447
1669717800000|2022-11-29 10:30:00|957.5|956.5|957.5|956.5|958|957|957.4|956.4|355
1669718100000|2022-11-29 10:35:00|957.4|956.4|957.2|956.2|957.5|956.5|957.2|956.2|64
1669718400000|2022-11-29 10:40:00|957.1|956.1|957.1|956.1|957.3|956.3|956.9|955.9|107
1669718700000|2022-11-29 10:45:00|957.2|956.2|957.4|956.4|957.7|956.7|957.2|956.2|113
1669719000000|2022-11-29 10:50:00|957.5|956.5|956.9|955.9|957.6|956.6|956.8|955.8|87
1669719300000|2022-11-29 10:55:00|956.8|955.8|956.5|955.5|956.8|955.8|956.4|955.4|71
1669719600000|2022-11-29 11:00:00|956.4|955.4|956.6|955.6|956.9|955.9|956.2|955.2|102
1669719900000|2022-11-29 11:05:00|956.5|955.5|956.1|955.1|956.6|955.6|956|955|31
1669720200000|2022-11-29 11:10:00|956|955|956.1|955.1|956.1|955.1|955.6|954.6|120
1669720500000|2022-11-29 11:15:00|956.2|955.2|956|955|956.4|955.4|956|955|75
1669720800000|2022-11-29 11:20:00|956.1|955.1|956.4|955.4|956.6|955.6|956.1|955.1|163
1669721100000|2022-11-29 11:25:00|956.3|955.3|957.1|956.1|957.1|956.1|956.3|955.3|85
1669721400000|2022-11-29 11:30:00|957.2|956.2|957.5|956.5|957.9|956.9|957.1|956.1|336
1669721700000|2022-11-29 11:35:00|957.6|956.6|957.1|956.1|957.7|956.7|956.9|955.9|198
1669722000000|2022-11-29 11:40:00|957|956|957|956|957.1|956.1|956.7|955.7|31
1669722300000|2022-11-29 11:45:00|956.9|955.9|956.8|955.8|957|956|956.8|955.8|86
1669722600000|2022-11-29 11:50:00|956.9|955.9|957.1|956.1|957.2|956.2|956.8|955.8|112
1669722900000|2022-11-29 11:55:00|957.2|956.2|957.8|956.8|957.8|956.8|957.1|956.1|214
1669723200000|2022-11-29 12:00:00|957.7|956.7|957.4|956.4|957.7|956.7|957.2|956.2|172
1669723500000|2022-11-29 12:05:00|957.3|956.3|957.1|956.1|957.5|956.5|957.1|956.1|120
1669723800000|2022-11-29 12:10:00|957.2|956.2|956.8|955.8|957.3|956.3|956.7|955.7|151
1669724100000|2022-11-29 12:15:00|956.9|955.9|957|956|957|956|956.7|955.7|19
1669724400000|2022-11-29 12:20:00|957.1|956.1|957.1|956.1|957.1|956.1|957|956|20
1669724700000|2022-11-29 12:25:00|957|956|956.1|955.1|957|956|956.1|955.1|213
1669725000000|2022-11-29 12:30:00|956.2|955.2|956.3|955.3|956.6|955.6|956.1|955.1|158
1669725300000|2022-11-29 12:35:00|956.2|955.2|955.7|954.7|956.2|955.2|955.6|954.6|59
1669725600000|2022-11-29 12:40:00|955.8|954.8|955.3|954.3|955.9|954.9|955.3|954.3|92
1669725900000|2022-11-29 12:45:00|955.4|954.4|956|955|956|955|955.2|954.2|109
1669726200000|2022-11-29 12:50:00|956.1|955.1|956.2|955.2|956.2|955.2|955.9|954.9|25
1669726500000|2022-11-29 12:55:00|956.3|955.3|956.7|955.7|956.7|955.7|956.3|955.3|49
1669726800000|2022-11-29 13:00:00|956.8|955.8|956.3|955.3|956.8|955.8|956.2|955.2|165
1669727100000|2022-11-29 13:05:00|956.2|955.2|955.7|954.7|956.2|955.2|955.6|954.6|110
1669727400000|2022-11-29 13:10:00|955.6|954.6|954.1|953.1|955.6|954.6|953.6|952.6|323
1669727700000|2022-11-29 13:15:00|954|953|954.1|953.1|954.2|953.2|953.7|952.7|131
1669728000000|2022-11-29 13:20:00|954.2|953.2|954.7|953.7|954.9|953.9|954.2|953.2|148
1669728300000|2022-11-29 13:25:00|954.6|953.6|954.2|953.2|954.7|953.7|954.2|953.2|97
1669728600000|2022-11-29 13:30:00|954.3|953.3|954.2|953.2|954.3|953.3|953.8|952.8|66
1669728900000|2022-11-29 13:35:00|954.1|953.1|954|953|954.6|953.6|953.7|952.7|151
1669729200000|2022-11-29 13:40:00|953.9|952.9|953.9|952.9|954.1|953.1|953.5|952.5|119
1669729500000|2022-11-29 13:45:00|953.8|952.8|953.7|952.7|954.4|953.4|953.7|952.7|54
1669729800000|2022-11-29 13:50:00|953.6|952.6|952.9|951.9|953.6|952.6|952.4|951.4|147
1669730100000|2022-11-29 13:55:00|952.8|951.8|953.6|952.6|953.6|952.6|952.7|951.7|175
1669730400000|2022-11-29 14:00:00|953.4|952.4|953.8|952.8|954.2|953.2|953.2|952.2|253
1669730700000|2022-11-29 14:05:00|954.1|953.1|954.5|953.5|954.7|953.7|953.6|952.6|124
1669731000000|2022-11-29 14:10:00|954.4|953.4|954.8|953.8|954.8|953.8|954.2|953.2|94
1669731300000|2022-11-29 14:15:00|954.7|953.7|954.3|953.3|954.7|953.7|953.9|952.9|151
1669731600000|2022-11-29 14:20:00|954.4|953.4|954.6|953.6|954.7|953.7|954|953|164
1669731900000|2022-11-29 14:25:00|954.7|953.7|954.3|953.3|955.1|954.1|953.5|952.5|508
1669732200000|2022-11-29 14:30:00|954.1|953.6|954.5|954|955.4|954.9|952.2|951.7|3648
1669732500000|2022-11-29 14:35:00|954.4|953.9|955.7|955.2|956.6|956.1|953.9|953.4|3068
1669732800000|2022-11-29 14:40:00|955.9|955.4|954.6|954.1|957.4|956.9|954.3|953.8|1990
1669733100000|2022-11-29 14:45:00|954.5|954|955.7|955.2|955.7|955.2|953.9|953.4|2052
1669733400000|2022-11-29 14:50:00|955.6|955.1|955.4|954.9|955.7|955.2|954.8|954.3|1187
1669733700000|2022-11-29 14:55:00|955.3|954.8|955|954.5|955.6|955.1|954.5|954|1022
1669734000000|2022-11-29 15:00:00|955.2|954.7|955.8|955.3|957.2|956.7|955.1|954.6|2205
1669734300000|2022-11-29 15:05:00|955.7|955.2|956.5|956|957.1|956.6|955.4|954.9|1514
1669734600000|2022-11-29 15:10:00|956.6|956.1|955.2|954.7|956.9|956.4|954.5|954|2195
1669734900000|2022-11-29 15:15:00|955.3|954.8|956.8|956.3|957.2|956.7|955.2|954.7|1635
1669735200000|2022-11-29 15:20:00|956.9|956.4|957.3|956.8|957.8|957.3|956.9|956.4|1153
1669735500000|2022-11-29 15:25:00|957.4|956.9|958.4|957.9|958.6|958.1|957.2|956.7|1721
1669735800000|2022-11-29 15:30:00|958.5|958|958.2|957.7|958.7|958.2|957.6|957.1|1467
1669736100000|2022-11-29 15:35:00|958.3|957.8|958.5|958|958.5|958|957.7|957.2|982
1669736400000|2022-11-29 15:40:00|958.6|958.1|958.2|957.7|958.8|958.3|957.8|957.3|820
1669736700000|2022-11-29 15:45:00|958.1|957.6|957.8|957.3|958.6|958.1|957.8|957.3|824
1669737000000|2022-11-29 15:50:00|957.9|957.4|957.3|956.8|958.3|957.8|957.2|956.7|639
1669737300000|2022-11-29 15:55:00|957.2|956.7|957.5|957|958.5|958|957.1|956.6|1866
1669737600000|2022-11-29 16:00:00|957.6|957.1|955.5|955|958.1|957.6|955.4|954.9|1180
1669737900000|2022-11-29 16:05:00|955.6|955.1|954.6|954.1|956.2|955.7|954.5|954|563
1669738200000|2022-11-29 16:10:00|954.5|954|955|954.5|955.1|954.6|954.2|953.7|658
1669738500000|2022-11-29 16:15:00|955.1|954.6|953.2|952.7|955.1|954.6|953.1|952.6|1174
1669738800000|2022-11-29 16:20:00|953.1|952.6|953.7|953.2|954|953.5|952.9|952.4|768
1669739100000|2022-11-29 16:25:00|953.6|953.1|954.1|953.6|954.1|953.6|953.5|953|1034
1669739400000|2022-11-29 16:30:00|954.2|953.7|954.4|953.9|954.5|954|953.5|953|1076
1669739700000|2022-11-29 16:35:00|954.3|953.8|955|954.5|955.2|954.7|954|953.5|505
1669740000000|2022-11-29 16:40:00|954.9|954.4|954.7|954.2|954.9|954.4|954.1|953.6|383
1669740300000|2022-11-29 16:45:00|954.8|954.3|954.6|954.1|954.8|954.3|954.1|953.6|541
1669740600000|2022-11-29 16:50:00|954.5|954|954.1|953.6|954.5|954|953.1|952.6|846
1669740900000|2022-11-29 16:55:00|954.2|953.7|954.6|954.1|954.8|954.3|954.2|953.7|428
1669741200000|2022-11-29 17:00:00|954.5|954|954|953.5|954.5|954|954|953.5|530
1669741500000|2022-11-29 17:05:00|954.1|953.6|954.3|953.8|954.6|954.1|954|953.5|390
1669741800000|2022-11-29 17:10:00|954.4|953.9|954.6|954.1|954.6|954.1|954|953.5|429
1669742100000|2022-11-29 17:15:00|954.7|954.2|955|954.5|955|954.5|954.2|953.7|245
1669742400000|2022-11-29 17:20:00|954.9|954.4|954.1|953.6|954.9|954.4|954.1|953.6|273
1669742700000|2022-11-29 17:25:00|954|953.5|954.3|953.8|954.6|954.1|953.9|953.4|374
1669743000000|2022-11-29 17:30:00|954.4|953.9|954.8|954.3|954.8|954.3|954.1|953.6|377
1669743300000|2022-11-29 17:35:00|954.7|954.2|954.9|954.4|955.3|954.8|954.6|954.1|670
1669743600000|2022-11-29 17:40:00|954.8|954.3|954.9|954.4|955.1|954.6|954.7|954.2|210
1669743900000|2022-11-29 17:45:00|954.8|954.3|955|954.5|955|954.5|954.5|954|220
1669744200000|2022-11-29 17:50:00|955.1|954.6|954.7|954.2|955.3|954.8|954.7|954.2|257
1669744500000|2022-11-29 17:55:00|954.8|954.3|955.2|954.7|955.3|954.8|954.7|954.2|365
1669744800000|2022-11-29 18:00:00|955.3|954.8|955|954.5|955.3|954.8|954.7|954.2|524
1669745100000|2022-11-29 18:05:00|954.9|954.4|955|954.5|955.4|954.9|954.9|954.4|460
1669745400000|2022-11-29 18:10:00|955.1|954.6|955.5|955|955.5|955|955|954.5|556
1669745700000|2022-11-29 18:15:00|955.4|954.9|954.2|953.7|955.5|955|954|953.5|630
1669746000000|2022-11-29 18:20:00|954.1|953.6|953.8|953.3|954.2|953.7|953.6|953.1|608
1669746300000|2022-11-29 18:25:00|953.7|953.2|953.1|952.6|953.7|953.2|953.1|952.6|464
1669746600000|2022-11-29 18:30:00|953|952.5|953.1|952.6|953.2|952.7|952.9|952.4|432
1669746900000|2022-11-29 18:35:00|953.2|952.7|953.6|953.1|953.6|953.1|953.2|952.7|404
1669747200000|2022-11-29 18:40:00|953.7|953.2|953.9|953.4|953.9|953.4|953.6|953.1|534
1669747500000|2022-11-29 18:45:00|954|953.5|954.1|953.6|954.2|953.7|953.9|953.4|682
1669747800000|2022-11-29 18:50:00|954|953.5|954.4|953.9|954.4|953.9|953.8|953.3|605
1669748100000|2022-11-29 18:55:00|954.5|954|954.8|954.3|954.9|954.4|954.5|954|551
1669748400000|2022-11-29 19:00:00|954.9|954.4|955.6|955.1|955.8|955.3|954.7|954.2|975
1669748700000|2022-11-29 19:05:00|955.8|955.3|955.7|955.2|956|955.5|955.4|954.9|638
1669749000000|2022-11-29 19:10:00|955.6|955.1|955.8|955.3|955.8|955.3|955.4|954.9|409
1669749300000|2022-11-29 19:15:00|955.7|955.2|955.4|954.9|955.8|955.3|955.4|954.9|348
1669749600000|2022-11-29 19:20:00|955.5|955|954.7|954.2|955.6|955.1|954.7|954.2|557
1669749900000|2022-11-29 19:25:00|954.8|954.3|954.1|953.6|954.8|954.3|954.1|953.6|475
1669750200000|2022-11-29 19:30:00|954|953.5|953.9|953.4|954.2|953.7|953.6|953.1|588
1669750500000|2022-11-29 19:35:00|954|953.5|953.8|953.3|954.2|953.7|953.3|952.8|734
1669750800000|2022-11-29 19:40:00|953.7|953.2|953.4|952.9|954|953.5|953.3|952.8|391
1669751100000|2022-11-29 19:45:00|953.3|952.8|953.4|952.9|953.4|952.9|953.1|952.6|531
1669751400000|2022-11-29 19:50:00|953.5|953|953.5|953|953.8|953.3|953.4|952.9|499
1669751700000|2022-11-29 19:55:00|953.6|953.1|954.1|953.6|954.1|953.6|953.6|953.1|637
1669752000000|2022-11-29 20:00:00|954|953.5|953.7|953.2|954.4|953.9|953.7|953.2|508
1669752300000|2022-11-29 20:05:00|953.8|953.3|954.5|954|954.6|954.1|953.8|953.3|485
1669752600000|2022-11-29 20:10:00|954.4|953.9|954.5|954|954.5|954|954.2|953.7|337
1669752900000|2022-11-29 20:15:00|954.6|954.1|954.7|954.2|954.7|954.2|954.4|953.9|552
1669753200000|2022-11-29 20:20:00|954.6|954.1|954.1|953.6|955|954.5|954|953.5|636
1669753500000|2022-11-29 20:25:00|954.2|953.7|954.3|953.8|954.5|954|954|953.5|426
1669753800000|2022-11-29 20:30:00|954.4|953.9|954.9|954.4|955|954.5|954.2|953.7|970
1669754100000|2022-11-29 20:35:00|955|954.5|954.5|954|955.1|954.6|954.3|953.8|697
1669754400000|2022-11-29 20:40:00|954.6|954.1|954.5|954|954.7|954.2|954.5|954|1002
1669754700000|2022-11-29 20:45:00|954.4|953.9|954.8|954.3|954.8|954.3|954.2|953.7|960
1669755000000|2022-11-29 20:50:00|954.9|954.4|954.6|954.1|954.9|954.4|954.3|953.8|1938
1669755300000|2022-11-29 20:55:00|954.5|954|955|954.5|955.5|955|954.5|954|10203
1669755600000|2022-11-29 21:00:00|955.3|954.3|955.3|954.3|955.6|954.6|955.1|954.1|648
1669755900000|2022-11-29 21:05:00|955.2|954.2|954.7|953.7|955.3|954.3|954.7|953.7|253
1669756200000|2022-11-29 21:10:00|954.8|953.8|955.3|954.3|955.4|954.4|954.8|953.8|87
1669756500000|2022-11-29 21:15:00|955.2|954.2|955.3|954.3|955.4|954.4|955|954|49
1669756800000|2022-11-29 21:20:00|955.4|954.4|955.5|954.5|955.5|954.5|955.3|954.3|65
1669757100000|2022-11-29 21:25:00|955.6|954.6|956.7|955.7|956.7|955.7|955.6|954.6|415
1669757400000|2022-11-29 21:30:00|956.5|955.5|956|955|956.5|955.5|955.8|954.8|52
1669757700000|2022-11-29 21:35:00|955.9|954.9|956.2|955.2|956.2|955.2|955.9|954.9|88
1669758000000|2022-11-29 21:40:00|956|955|956|955|956.3|955.3|956|955|38
1669758300000|2022-11-29 21:45:00|956.1|955.1|955.8|954.8|956.2|955.2|955.8|954.8|15
1669758600000|2022-11-29 21:50:00|955.9|954.9|956.1|955.1|956.1|955.1|955.6|954.6|19
1669758900000|2022-11-29 21:55:00|956|955|956.6|955.6|956.6|955.6|956|955|143
1669759200000|2022-11-29 22:00:00|955.6|954.6|955.6|954.6|955.6|954.6|955.6|954.6|1
1669762800000|2022-11-29 23:00:00|956.8|954.8|956.8|954.8|956.9|954.9|956.5|954.5|0
1669763100000|2022-11-29 23:05:00|956.7|954.7|956.7|954.7|956.7|954.7|956.5|954.5|0
1669763400000|2022-11-29 23:10:00|956.8|954.8|956.4|954.4|956.8|954.8|956.3|954.3|0
1669763700000|2022-11-29 23:15:00|956.5|954.5|956.2|954.2|956.5|954.5|956|954|0
1669764000000|2022-11-29 23:20:00|956.3|954.3|956.2|954.2|956.3|954.3|956.2|954.2|0
1669764300000|2022-11-29 23:25:00|956.1|954.1|956|954|956.2|954.2|955.9|953.9|0
1669764600000|2022-11-29 23:30:00|956.1|954.1|955.8|953.8|956.1|954.1|955.8|953.8|0
1669764900000|2022-11-29 23:35:00|955.7|953.7|955.9|953.9|956.2|954.2|955.7|953.7|0
1669765200000|2022-11-29 23:40:00|955.8|953.8|955.9|953.9|955.9|953.9|955.8|953.8|0
1669765500000|2022-11-29 23:45:00|956|954|956|954|956.1|954.1|955.9|953.9|0
1669765800000|2022-11-29 23:50:00|955.9|953.9|955.7|953.7|956|954|955.6|953.6|0
1669766100000|2022-11-29 23:55:00|955.6|953.6|955.9|953.9|955.9|953.9|955.5|953.5|0
1669766400000|2022-11-30 00:00:00|956|954|956.1|954.1|956.3|954.3|955.8|953.8|0
1669766700000|2022-11-30 00:05:00|956|954|956|954|956.2|954.2|956|954|0
1669767000000|2022-11-30 00:10:00|956.1|954.1|956.1|954.1|956.2|954.2|956|954|0
1669767300000|2022-11-30 00:15:00|956|954|956.2|954.2|956.3|954.3|955.7|953.7|0
1669767600000|2022-11-30 00:20:00|956.3|954.3|956.4|954.4|956.5|954.5|956.3|954.3|0
1669767900000|2022-11-30 00:25:00|956.5|954.5|956.2|954.2|956.6|954.6|956.2|954.2|0
1669768200000|2022-11-30 00:30:00|956.3|954.3|956.6|954.6|956.7|954.7|956.2|954.2|0
1669768500000|2022-11-30 00:35:00|956.7|954.7|956.8|954.8|956.9|954.9|956.6|954.6|0
1669768800000|2022-11-30 00:40:00|956.9|954.9|957.1|955.1|957.2|955.2|956.8|954.8|0
1669769100000|2022-11-30 00:45:00|957.2|955.2|957|955|957.4|955.4|957|955|0
1669769400000|2022-11-30 00:50:00|957.1|955.1|956.9|954.9|957.2|955.2|956.9|954.9|0
1669769700000|2022-11-30 00:55:00|957|955|957.2|955.2|957.2|955.2|956.8|954.8|0
1669770000000|2022-11-30 01:00:00|957.4|955.4|957.1|956.1|957.4|956.3|956.3|955.3|39
1669770300000|2022-11-30 01:05:00|957.2|956.2|956.4|955.4|957.2|956.2|956.4|955.4|21
1669770600000|2022-11-30 01:10:00|956.3|955.3|956.5|955.5|956.5|955.5|956|955|11
1669770900000|2022-11-30 01:15:00|957|956|955.3|954.3|957|956|954.6|953.6|209
1669771200000|2022-11-30 01:20:00|955.1|954.1|954.1|953.1|955.1|954.1|953.9|952.9|30
1669771500000|2022-11-30 01:25:00|954.6|953.6|953.8|952.8|954.6|953.6|953.2|952.2|18
1669771800000|2022-11-30 01:30:00|954|953|955|954|955.3|954.3|953.1|952.1|60
1669772100000|2022-11-30 01:35:00|955.7|954.7|955.7|954.7|956.8|955.8|955.7|954.7|33
1669772400000|2022-11-30 01:40:00|957.3|956.3|958.7|957.7|959.3|958.3|957.3|956.3|139
1669772700000|2022-11-30 01:45:00|959.4|958.4|960.6|959.6|960.6|959.6|959.2|958.2|25
1669773000000|2022-11-30 01:50:00|960.2|959.2|958.7|957.7|960.6|959.6|958.7|957.7|11
1669773300000|2022-11-30 01:55:00|959.3|958.3|956.8|955.8|959.5|958.5|956.7|955.7|32
1669773600000|2022-11-30 02:00:00|956.4|955.4|955.3|954.3|956.4|955.4|955.2|954.2|61
1669773900000|2022-11-30 02:05:00|955.9|954.9|955.7|954.7|956.5|955.5|955.4|954.4|38
1669774200000|2022-11-30 02:10:00|955.6|954.6|954.1|953.1|955.6|954.6|954|953|37
1669774500000|2022-11-30 02:15:00|954.7|953.7|955|954|955.2|954.2|954.4|953.4|13
1669774800000|2022-11-30 02:20:00|954.9|953.9|956.2|955.2|956.2|955.2|954.9|953.9|39
1669775100000|2022-11-30 02:25:00|956.6|955.6|956.9|955.9|957|956|956.3|955.3|25
1669775400000|2022-11-30 02:30:00|956.8|955.8|957.8|956.8|957.8|956.8|956.4|955.4|44
1669775700000|2022-11-30 02:35:00|957.6|956.6|956.5|955.5|957.9|956.9|956.5|955.5|20
1669776000000|2022-11-30 02:40:00|956.7|955.7|957.6|956.6|957.6|956.6|956.2|955.2|36
1669776300000|2022-11-30 02:45:00|957.5|956.5|957.7|956.7|957.9|956.9|957.3|956.3|39
1669776600000|2022-11-30 02:50:00|957.8|956.8|957.8|956.8|957.9|956.9|957.3|956.3|16
1669776900000|2022-11-30 02:55:00|958.1|957.1|958|957|958.2|957.2|957.9|956.9|16
1669777200000|2022-11-30 03:00:00|958.3|957.3|958.5|957.5|958.8|957.8|958.2|957.2|33
1669777500000|2022-11-30 03:05:00|958.2|957.2|958.3|957.3|958.3|957.3|957.6|956.6|21
1669777800000|2022-11-30 03:10:00|958.2|957.2|959.4|958.4|959.5|958.5|958.1|957.1|81
1669778100000|2022-11-30 03:15:00|959.3|958.3|959.3|958.3|959.3|958.3|958.7|957.7|66
1669778400000|2022-11-30 03:20:00|959.2|958.2|959.7|958.7|959.7|958.7|959.1|958.1|49
1669778700000|2022-11-30 03:25:00|959.8|958.8|959.3|958.3|960|959|959|958|49
1669779000000|2022-11-30 03:30:00|959.2|958.2|960.1|959.1|960.1|959.1|959.2|958.2|12
1669779300000|2022-11-30 03:35:00|960.2|959.2|960.6|959.6|960.6|959.6|959.9|958.9|16
1669779600000|2022-11-30 03:40:00|960.3|959.3|959.8|958.8|960.5|959.5|959.8|958.8|18
1669779900000|2022-11-30 03:45:00|960|959|959.8|958.8|960.1|959.1|959.8|958.8|11
1669780200000|2022-11-30 03:50:00|960.1|959.1|960|959|960.1|959.1|959.9|958.9|10
1669780500000|2022-11-30 03:55:00|959.9|958.9|960.1|959.1|960.3|959.3|959.9|958.9|9
1669780800000|2022-11-30 04:00:00|960.3|959.3|961.2|960.2|961.2|960.2|960.2|959.2|58
1669781100000|2022-11-30 04:05:00|961|960|961|960|961|960|960.8|959.8|25
1669781400000|2022-11-30 04:10:00|961.1|960.1|961.4|960.4|961.4|960.4|961|960|27
1669781700000|2022-11-30 04:15:00|961.2|960.2|961.2|960.2|961.5|960.5|961.2|960.2|9
1669782000000|2022-11-30 04:20:00|961.4|960.4|961.4|960.4|961.5|960.5|961.4|960.4|5
1669782300000|2022-11-30 04:25:00|961.3|960.3|961.4|960.4|961.4|960.4|961.1|960.1|5
1669782600000|2022-11-30 04:30:00|961.3|960.3|961.5|960.5|961.5|960.5|961.3|960.3|6
1669782900000|2022-11-30 04:35:00|961.4|960.4|961.8|960.8|961.8|960.8|961.4|960.4|16
1669783200000|2022-11-30 04:40:00|961.7|960.7|961.6|960.6|961.7|960.7|961.5|960.5|3
1669783500000|2022-11-30 04:45:00|961.5|960.5|961.5|960.5|961.5|960.5|961.4|960.4|3
1669783800000|2022-11-30 04:50:00|961.6|960.6|961.5|960.5|961.6|960.6|961.4|960.4|3
1669784100000|2022-11-30 04:55:00|961.6|960.6|961.6|960.6|961.7|960.7|961.5|960.5|59
1669784400000|2022-11-30 05:00:00|961.5|960.5|960.9|959.9|961.5|960.5|960.9|959.9|80
1669784700000|2022-11-30 05:05:00|961.6|960.6|962|961|962.1|961.1|961.4|960.4|16
1669785000000|2022-11-30 05:10:00|962.1|961.1|962.8|961.8|962.8|961.8|961.9|960.9|24
1669785300000|2022-11-30 05:15:00|962.5|961.5|963|962|963|962|962.5|961.5|23
1669785600000|2022-11-30 05:20:00|963.1|962.1|963|962|963.6|962.6|963|962|28
1669785900000|2022-11-30 05:25:00|963.1|962.1|963.2|962.2|963.6|962.6|963.1|962.1|26
1669786200000|2022-11-30 05:30:00|963.1|962.1|963.4|962.4|963.7|962.7|962.7|961.7|155
1669786500000|2022-11-30 05:35:00|963.3|962.3|962.6|961.6|963.4|962.4|962.6|961.6|21
1669786800000|2022-11-30 05:40:00|962.4|961.4|962.5|961.5|963.2|962.2|962.4|961.4|28
1669787100000|2022-11-30 05:45:00|962.4|961.4|961.9|960.9|962.5|961.5|961.9|960.9|18
1669787400000|2022-11-30 05:50:00|962.2|961.2|961.3|960.3|962.4|961.4|961.3|960.3|28
1669787700000|2022-11-30 05:55:00|961.4|960.4|960.7|959.7|961.4|960.4|960.5|959.5|40
1669788000000|2022-11-30 06:00:00|960.5|959.5|960.1|959.1|961|960|960.1|959.1|18
1669788300000|2022-11-30 06:05:00|960.5|959.5|960.9|959.9|961.4|960.4|960.2|959.2|24
1669788600000|2022-11-30 06:10:00|961.3|960.3|961.5|960.5|961.6|960.6|961.3|960.3|20
1669788900000|2022-11-30 06:15:00|961.2|960.2|962.1|961.1|962.1|961.1|961|960|59
1669789200000|2022-11-30 06:20:00|962.2|961.2|962.2|961.2|962.6|961.6|962.1|961.1|33
1669789500000|2022-11-30 06:25:00|961.9|960.9|961.7|960.7|961.9|960.9|961.6|960.6|15
1669789800000|2022-11-30 06:30:00|961.3|960.3|961.8|960.8|961.9|960.9|960.8|959.8|94
1669790100000|2022-11-30 06:35:00|961.9|960.9|961.5|960.5|961.9|960.9|960.9|959.9|40
1669790400000|2022-11-30 06:40:00|961.4|960.4|961.7|960.7|961.8|960.8|961.3|960.3|19
1669790700000|2022-11-30 06:45:00|961.5|960.5|962|961|962.2|961.2|961.4|960.4|92
1669791000000|2022-11-30 06:50:00|961.9|960.9|961.9|960.9|962.2|961.2|961.7|960.7|79
1669791300000|2022-11-30 06:55:00|962|961|963.3|962.3|963.3|962.3|961.9|960.9|90
1669791600000|2022-11-30 07:00:00|963.4|962.4|964.2|963.2|964.4|963.4|963.1|962.1|147
1669791900000|2022-11-30 07:05:00|964.1|963.1|965.4|964.4|965.5|964.5|963.8|962.8|225
1669792200000|2022-11-30 07:10:00|965.2|964.2|967.8|966.8|968|967|965|964|210
1669792500000|2022-11-30 07:15:00|967.9|966.9|966.8|965.8|968.1|967.1|966.3|965.3|75
1669792800000|2022-11-30 07:20:00|966.7|965.7|967|966|967.5|966.5|966.6|965.6|40
1669793100000|2022-11-30 07:25:00|967.5|966.5|968.9|967.9|969.7|968.7|967.5|966.5|209
1669793400000|2022-11-30 07:30:00|968.7|967.7|967.8|966.8|968.9|967.9|967.3|966.3|204
1669793700000|2022-11-30 07:35:00|967.6|966.6|967.9|966.9|968.7|967.7|967.4|966.4|78
1669794000000|2022-11-30 07:40:00|968|967|968.5|967.5|968.6|967.6|967.8|966.8|47
1669794300000|2022-11-30 07:45:00|968.4|967.4|968|967|968.4|967.4|967.5|966.5|470
1669794600000|2022-11-30 07:50:00|967.9|966.9|970.6|969.6|970.9|969.9|967.3|966.3|505
1669794900000|2022-11-30 07:55:00|970.5|969.5|970.3|969.3|970.8|969.8|969.8|968.8|685
1669795200000|2022-11-30 08:00:00|970.4|969.4|969.8|968.8|970.6|969.6|969.3|968.3|2016
1669795500000|2022-11-30 08:05:00|969.9|968.9|969.3|968.3|971|970|968.8|967.8|1214
1669795800000|2022-11-30 08:10:00|969.2|968.2|969.7|968.7|970|969|969|968|608
1669796100000|2022-11-30 08:15:00|969.6|968.6|968.3|967.3|969.8|968.8|968.3|967.3|282
1669796400000|2022-11-30 08:20:00|968.4|967.4|968.2|967.2|968.4|967.4|967.6|966.6|311
1669796700000|2022-11-30 08:25:00|968.3|967.3|968.3|967.3|968.5|967.5|967.5|966.5|277
1669797000000|2022-11-30 08:30:00|968.4|967.4|968|967|968.4|967.4|967.4|966.4|217
1669797300000|2022-11-30 08:35:00|968.1|967.1|967.9|966.9|968.2|967.2|967.7|966.7|132
1669797600000|2022-11-30 08:40:00|967.8|966.8|968.1|967.1|968.4|967.4|967.5|966.5|162
1669797900000|2022-11-30 08:45:00|968.2|967.2|968.5|967.5|968.9|967.9|968.2|967.2|211
1669798200000|2022-11-30 08:50:00|968.6|967.6|969.4|968.4|969.4|968.4|968.5|967.5|196
1669798500000|2022-11-30 08:55:00|969.5|968.5|969.7|968.7|970|969|969.1|968.1|277
1669798800000|2022-11-30 09:00:00|969.8|968.8|970.2|969.2|970.9|969.9|969.8|968.8|287
1669799100000|2022-11-30 09:05:00|970.3|969.3|971.4|970.4|971.4|970.4|970.3|969.3|295
1669799400000|2022-11-30 09:10:00|971.5|970.5|971.2|970.2|971.9|970.9|971.2|970.2|375
1669799700000|2022-11-30 09:15:00|971.3|970.3|972.3|971.3|972.9|971.9|971.3|970.3|505
1669800000000|2022-11-30 09:20:00|972.4|971.4|972.5|971.5|972.6|971.6|972.2|971.2|164
1669800300000|2022-11-30 09:25:00|972.3|971.3|973.1|972.1|973.2|972.2|972.3|971.3|154
1669800600000|2022-11-30 09:30:00|973.2|972.2|973.8|972.8|973.8|972.8|973|972|325
1669800900000|2022-11-30 09:35:00|973.7|972.7|973|972|974|973|973|972|378
1669801200000|2022-11-30 09:40:00|973.1|972.1|973|972|973.3|972.3|972.5|971.5|294
1669801500000|2022-11-30 09:45:00|972.9|971.9|973.1|972.1|973.2|972.2|972.7|971.7|367
1669801800000|2022-11-30 09:50:00|973.2|972.2|973.5|972.5|973.9|972.9|973.1|972.1|684
1669802100000|2022-11-30 09:55:00|973.4|972.4|974|973|974.1|973.1|973.3|972.3|381
1669802400000|2022-11-30 10:00:00|974.1|973.1|973.8|972.8|975|974|973.8|972.8|540
1669802700000|2022-11-30 10:05:00|973.9|972.9|974.1|973.1|974.6|973.6|973.5|972.5|354
1669803000000|2022-11-30 10:10:00|974.2|973.2|974.7|973.7|975|974|974.1|973.1|228
1669803300000|2022-11-30 10:15:00|974.8|973.8|974.3|973.3|974.9|973.9|974.1|973.1|184
1669803600000|2022-11-30 10:20:00|974.4|973.4|974.1|973.1|974.7|973.7|973.8|972.8|265
1669803900000|2022-11-30 10:25:00|974|973|974.6|973.6|974.8|973.8|973.7|972.7|205
1669804200000|2022-11-30 10:30:00|974.5|973.5|974.7|973.7|974.8|973.8|974.3|973.3|140
1669804500000|2022-11-30 10:35:00|974.9|973.9|974.9|973.9|975|974|974.6|973.6|127
1669804800000|2022-11-30 10:40:00|975|974|975|974|975.5|974.5|974.9|973.9|449
1669805100000|2022-11-30 10:45:00|975.1|974.1|975.1|974.1|975.1|974.1|974.7|973.7|219
1669805400000|2022-11-30 10:50:00|975|974|974.1|973.1|975|974|973.9|972.9|254
1669805700000|2022-11-30 10:55:00|974|973|973.9|972.9|974.3|973.3|973.9|972.9|178
1669806000000|2022-11-30 11:00:00|974|973|974.4|973.4|974.4|973.4|973.8|972.8|222
1669806300000|2022-11-30 11:05:00|974.3|973.3|973.5|972.5|974.5|973.5|973.5|972.5|279
1669806600000|2022-11-30 11:10:00|973.4|972.4|973.7|972.7|973.9|972.9|973.3|972.3|182
1669806900000|2022-11-30 11:15:00|973.8|972.8|974.3|973.3|974.3|973.3|973.7|972.7|144
1669807200000|2022-11-30 11:20:00|974.4|973.4|974.9|973.9|975.1|974.1|974.3|973.3|90
1669807500000|2022-11-30 11:25:00|975|974|974.4|973.4|975|974|974.2|973.2|206
1669807800000|2022-11-30 11:30:00|974.5|973.5|974.4|973.4|974.7|973.7|974.3|973.3|131
1669808100000|2022-11-30 11:35:00|974.5|973.5|975.3|974.3|975.3|974.3|974.5|973.5|121
1669808400000|2022-11-30 11:40:00|975.2|974.2|975.7|974.7|975.7|974.7|974.9|973.9|301
1669808700000|2022-11-30 11:45:00|975.8|974.8|976.3|975.3|976.6|975.6|975.7|974.7|281
1669809000000|2022-11-30 11:50:00|976.4|975.4|976.2|975.2|976.4|975.4|975.9|974.9|166
1669809300000|2022-11-30 11:55:00|976.3|975.3|976.5|975.5|976.7|975.7|976.2|975.2|344
1669809600000|2022-11-30 12:00:00|976.4|975.4|976.2|975.2|976.6|975.6|976|975|278
1669809900000|2022-11-30 12:05:00|976.3|975.3|976.4|975.4|976.6|975.6|976.1|975.1|178
1669810200000|2022-11-30 12:10:00|976.5|975.5|976.8|975.8|976.8|975.8|976.2|975.2|226
1669810500000|2022-11-30 12:15:00|976.7|975.7|976.3|975.3|976.7|975.7|976.2|975.2|87
1669810800000|2022-11-30 12:20:00|976.2|975.2|975.9|974.9|976.4|975.4|975.9|974.9|134
1669811100000|2022-11-30 12:25:00|976|975|975.6|974.6|976|975|975.5|974.5|99
1669811400000|2022-11-30 12:30:00|975.7|974.7|975.4|974.4|975.9|974.9|975.3|974.3|150
1669811700000|2022-11-30 12:35:00|975.3|974.3|975|974|975.6|974.6|975|974|187
1669812000000|2022-11-30 12:40:00|975.1|974.1|975.1|974.1|975.3|974.3|975|974|115
1669812300000|2022-11-30 12:45:00|975.2|974.2|975.3|974.3|975.5|974.5|975.2|974.2|278
1669812600000|2022-11-30 12:50:00|975.4|974.4|975.4|974.4|975.7|974.7|975.3|974.3|155
1669812900000|2022-11-30 12:55:00|975.5|974.5|975.2|974.2|975.6|974.6|975.1|974.1|454
1669813200000|2022-11-30 13:00:00|975.1|974.1|974.9|973.9|975.3|974.3|974.9|973.9|486
1669813500000|2022-11-30 13:05:00|975|974|974.6|973.6|975.3|974.3|974.6|973.6|329
1669813800000|2022-11-30 13:10:00|974.7|973.7|975|974|975.2|974.2|974.7|973.7|287
1669814100000|2022-11-30 13:15:00|975.1|974.1|976|975|976.7|975.7|975.1|974.1|596
1669814400000|2022-11-30 13:20:00|976.2|975.2|976.3|975.3|976.6|975.6|975.6|974.6|117
1669814700000|2022-11-30 13:25:00|976.2|975.2|976.3|975.3|976.8|975.8|976.1|975.1|278
1669815000000|2022-11-30 13:30:00|976.6|975.6|974.5|973.5|976.6|975.6|973.8|972.8|925
1669815300000|2022-11-30 13:35:00|974.4|973.4|974.1|973.1|974.5|973.5|973.5|972.5|187
1669815600000|2022-11-30 13:40:00|974.2|973.2|974.1|973.1|974.9|973.9|974|973|421
1669815900000|2022-11-30 13:45:00|974|973|973.8|972.8|974.4|973.4|973.7|972.7|299
1669816200000|2022-11-30 13:50:00|973.9|972.9|974.1|973.1|974.4|973.4|973.5|972.5|290
1669816500000|2022-11-30 13:55:00|974.2|973.2|973.2|972.2|974.2|973.2|972.8|971.8|486
1669816800000|2022-11-30 14:00:00|973.1|972.1|973.2|972.2|973.4|972.4|972.9|971.9|217
1669817100000|2022-11-30 14:05:00|973.3|972.3|974.2|973.2|974.7|973.7|973.3|972.3|542
1669817400000|2022-11-30 14:10:00|974.3|973.3|975|974|975.3|974.3|974.3|973.3|756
1669817700000|2022-11-30 14:15:00|975.1|974.1|975.9|974.9|976|975|975.1|974.1|489
1669818000000|2022-11-30 14:20:00|975.8|974.8|976.1|975.1|976.5|975.5|975.8|974.8|517
1669818300000|2022-11-30 14:25:00|976|975|975.8|974.8|976.2|975.2|975.6|974.6|627
1669818600000|2022-11-30 14:30:00|975.6|975.1|974.1|973.6|975.9|975.4|973.8|973.3|11748
1669818900000|2022-11-30 14:35:00|974|973.5|973.5|973|975.3|974.8|973.4|972.9|4731
1669819200000|2022-11-30 14:40:00|973.6|973.1|975.7|975.2|975.7|975.2|973.4|972.9|4364
1669819500000|2022-11-30 14:45:00|975.5|975|974.5|974|975.9|975.4|973.5|973|3633
1669819800000|2022-11-30 14:50:00|974.6|974.1|975.8|975.3|976.7|976.2|974.4|973.9|3804
1669820100000|2022-11-30 14:55:00|975.9|975.4|976.9|976.4|977.5|977|975.9|975.4|3030
1669820400000|2022-11-30 15:00:00|977.1|976.6|975.1|974.6|977.1|976.6|975|974.5|4332
1669820700000|2022-11-30 15:05:00|975.2|974.7|974.8|974.3|975.6|975.1|974.7|974.2|3300
1669821000000|2022-11-30 15:10:00|974.7|974.2|974.6|974.1|975.1|974.6|974.2|973.7|3361
1669821300000|2022-11-30 15:15:00|974.5|974|974|973.5|974.7|974.2|973.6|973.1|4990
1669821600000|2022-11-30 15:20:00|973.9|973.4|974.8|974.3|975.1|974.6|973.7|973.2|3278
1669821900000|2022-11-30 15:25:00|974.9|974.4|974.5|974|975.1|974.6|974|973.5|2272
1669822200000|2022-11-30 15:30:00|974.6|974.1|973.7|973.2|975.1|974.6|973.3|972.8|2305
1669822500000|2022-11-30 15:35:00|973.8|973.3|973.9|973.4|973.9|973.4|973.1|972.6|1984
1669822800000|2022-11-30 15:40:00|973.8|973.3|974.3|973.8|974.7|974.2|973.8|973.3|1917
1669823100000|2022-11-30 15:45:00|974.2|973.7|972.6|972.1|974.2|973.7|972.5|972|2195
1669823400000|2022-11-30 15:50:00|972.5|972|972.9|972.4|973.5|973|972.3|971.8|1938
1669823700000|2022-11-30 15:55:00|973|972.5|972.5|972|973.8|973.3|972.5|972|1852
1669824000000|2022-11-30 16:00:00|972.6|972.1|971.5|971|973|972.5|971.5|971|3261
1669824300000|2022-11-30 16:05:00|971.6|971.1|972.9|972.4|973.1|972.6|971.6|971.1|2317
1669824600000|2022-11-30 16:10:00|972.8|972.3|972.4|971.9|973.2|972.7|972.4|971.9|2784
1669824900000|2022-11-30 16:15:00|972.5|972|973.1|972.6|973.5|973|972.2|971.7|2892
1669825200000|2022-11-30 16:20:00|973|972.5|973.6|973.1|974|973.5|973|972.5|2402
1669825500000|2022-11-30 16:25:00|973.5|973|973.5|973|974.1|973.6|973.2|972.7|4608
1669825800000|2022-11-30 16:30:00|973.4|972.9|973.8|973.3|974.5|974|973.4|972.9|3071
1669826100000|2022-11-30 16:35:00|973.9|973.4|974|973.5|974.3|973.8|973.4|972.9|2204
1669826400000|2022-11-30 16:40:00|973.9|973.4|973.7|973.2|974.4|973.9|973.4|972.9|2993
1669826700000|2022-11-30 16:45:00|973.6|973.1|974.3|973.8|974.4|973.9|973.5|973|1619
1669827000000|2022-11-30 16:50:00|974.4|973.9|973.8|973.3|974.4|973.9|973.8|973.3|1418
1669827300000|2022-11-30 16:55:00|973.9|973.4|973.6|973.1|974|973.5|973.4|972.9|1521
1669827600000|2022-11-30 17:00:00|973.5|973|973.3|972.8|973.9|973.4|973|972.5|1581
1669827900000|2022-11-30 17:05:00|973.2|972.7|972.1|971.6|973.3|972.8|971.9|971.4|2347
1669828200000|2022-11-30 17:10:00|972.2|971.7|972.1|971.6|972.5|972|972|971.5|1256
1669828500000|2022-11-30 17:15:00|972|971.5|970.3|969.8|972|971.5|969.9|969.4|5175
1669828800000|2022-11-30 17:20:00|970.2|969.7|970.1|969.6|970.5|970|969.4|968.9|2320
1669829100000|2022-11-30 17:25:00|970.2|969.7|970.7|970.2|970.9|970.4|969.8|969.3|1744
1669829400000|2022-11-30 17:30:00|970.6|970.1|970|969.5|970.7|970.2|969.4|968.9|1885
1669829700000|2022-11-30 17:35:00|969.9|969.4|969|968.5|969.9|969.4|968.5|968|1546
1669830000000|2022-11-30 17:40:00|969.1|968.6|969.9|969.4|970.3|969.8|969|968.5|1990
1669830300000|2022-11-30 17:45:00|970|969.5|969.8|969.3|970.3|969.8|969.8|969.3|2639
1669830600000|2022-11-30 17:50:00|969.9|969.4|970.1|969.6|970.3|969.8|969.8|969.3|2123
1669830900000|2022-11-30 17:55:00|970|969.5|969.9|969.4|970.1|969.6|969.6|969.1|1729
1669831200000|2022-11-30 18:00:00|970|969.5|971.2|970.7|971.4|970.9|969.9|969.4|1866
1669831500000|2022-11-30 18:05:00|971.3|970.8|972.3|971.8|972.4|971.9|971.3|970.8|1436
1669831800000|2022-11-30 18:10:00|972.4|971.9|972.1|971.6|972.4|971.9|971.8|971.3|1282
1669832100000|2022-11-30 18:15:00|972|971.5|971.9|971.4|972.2|971.7|971.8|971.3|892
1669832400000|2022-11-30 18:20:00|972|971.5|971.8|971.3|972.1|971.6|971.5|971|1112
1669832700000|2022-11-30 18:25:00|971.9|971.4|972|971.5|972.5|972|971.7|971.2|1296
1669833000000|2022-11-30 18:30:00|971.9|971.4|974.6|974.1|976.2|975.7|970.8|970.3|5200
1669833300000|2022-11-30 18:35:00|974.7|974.2|978.2|977.7|978.9|978.4|974.7|974.2|2573
1669833600000|2022-11-30 18:40:00|978.1|977.6|977.5|977|979.2|978.7|976.7|976.2|1713
1669833900000|2022-11-30 18:45:00|977.7|977.2|976.5|976|977.7|977.2|974.3|973.8|2072
1669834200000|2022-11-30 18:50:00|976.4|975.9|977.1|976.6|977.4|976.9|976|975.5|1564
1669834500000|2022-11-30 18:55:00|977.2|976.7|979.1|978.6|979.8|979.3|977.1|976.6|2171
1669834800000|2022-11-30 19:00:00|979|978.5|980.9|980.4|981.2|980.7|979|978.5|2937
1669835100000|2022-11-30 19:05:00|981|980.5|980.2|979.7|981.8|981.3|980.1|979.6|3906
1669835400000|2022-11-30 19:10:00|980.1|979.6|981.5|981|982|981.5|980.1|979.6|1689
1669835700000|2022-11-30 19:15:00|981.6|981.1|984.4|983.9|984.5|984|981.3|980.8|2729
1669836000000|2022-11-30 19:20:00|984.5|984|981.8|981.3|984.8|984.3|981.8|981.3|4295
1669836300000|2022-11-30 19:25:00|981.9|981.4|983.3|982.8|984.2|983.7|981.3|980.8|2555
1669836600000|2022-11-30 19:30:00|983.4|982.9|982.2|981.7|983.4|982.9|981.4|980.9|3389
1669836900000|2022-11-30 19:35:00|982.1|981.6|982.5|982|982.7|982.2|981.6|981.1|1727
1669837200000|2022-11-30 19:40:00|982.4|981.9|981.2|980.7|983.2|982.7|981.2|980.7|1882
1669837500000|2022-11-30 19:45:00|981.3|980.8|982.1|981.6|982.5|982|981.3|980.8|1780
1669837800000|2022-11-30 19:50:00|982.2|981.7|983.1|982.6|983.7|983.2|982.2|981.7|1746
1669838100000|2022-11-30 19:55:00|983.2|982.7|982.4|981.9|983.4|982.9|982.1|981.6|1566
1669838400000|2022-11-30 20:00:00|982.5|982|982.6|982.1|982.9|982.4|981.6|981.1|2477
1669838700000|2022-11-30 20:05:00|982.5|982|983.3|982.8|983.4|982.9|982.4|981.9|1691
1669839000000|2022-11-30 20:10:00|983.2|982.7|983.6|983.1|983.7|983.2|983.1|982.6|3133
1669839300000|2022-11-30 20:15:00|983.5|983|984.6|984.1|984.6|984.1|983.3|982.8|2135
1669839600000|2022-11-30 20:20:00|984.5|984|984.9|984.4|985.2|984.7|984.4|983.9|2366
1669839900000|2022-11-30 20:25:00|984.8|984.3|984.7|984.2|985.3|984.8|984.6|984.1|2981
1669840200000|2022-11-30 20:30:00|984.6|984.1|985.4|984.9|985.5|985|984.2|983.7|3515
1669840500000|2022-11-30 20:35:00|985.5|985|984.2|983.7|985.6|985.1|984|983.5|3749
1669840800000|2022-11-30 20:40:00|984.1|983.6|983.7|983.2|984.4|983.9|983.4|982.9|4339
1669841100000|2022-11-30 20:45:00|983.6|983.1|983.2|982.7|984|983.5|983|982.5|5514
1669841400000|2022-11-30 20:50:00|983.3|982.8|983.6|983.1|983.9|983.4|983|982.5|9784
1669841700000|2022-11-30 20:55:00|983.7|983.2|979.8|979.3|984.1|983.6|979.8|979.3|45100
1669842000000|2022-11-30 21:00:00|980|979|981.6|980.6|982.5|981.5|980|979|12540
1669842300000|2022-11-30 21:05:00|981.5|980.5|981.7|980.7|982.1|981.1|981.4|980.4|2589
1669842600000|2022-11-30 21:10:00|981.9|980.9|982.1|981.1|982.1|981.1|981.3|980.3|286
1669842900000|2022-11-30 21:15:00|982.2|981.2|981.6|980.6|982.3|981.3|981.3|980.3|92
1669843200000|2022-11-30 21:20:00|981.8|980.8|981.5|980.5|981.8|980.8|981.4|980.4|51
1669843500000|2022-11-30 21:25:00|981.4|980.4|981.6|980.6|982.4|981.4|981.4|980.4|308
1669843800000|2022-11-30 21:30:00|981.9|980.9|982.3|981.3|982.3|981.3|981.9|980.9|60
1669844100000|2022-11-30 21:35:00|982.1|981.1|982|981|982.1|981.1|981.9|980.9|88
1669844400000|2022-11-30 21:40:00|981.9|980.9|982.3|981.3|982.3|981.3|981.9|980.9|120
1669844700000|2022-11-30 21:45:00|982.2|981.2|982.3|981.3|982.3|981.3|982.2|981.2|9
1669845000000|2022-11-30 21:50:00|982.2|981.2|982.4|981.4|982.5|981.5|982.1|981.1|45
1669845300000|2022-11-30 21:55:00|982.5|981.5|982.4|981.4|982.9|981.9|982.3|981.3|99
1669849200000|2022-11-30 23:00:00|982.6|980.6|982.8|980.8|983.6|981.6|982.4|980.4|0
1669849500000|2022-11-30 23:05:00|982.9|980.9|982.1|980.1|982.9|980.9|982|980|0
1669849800000|2022-11-30 23:10:00|982.2|980.2|982.3|980.3|982.5|980.5|982|980|0
1669850100000|2022-11-30 23:15:00|982.4|980.4|981.9|979.9|982.4|980.4|981.7|979.7|0
1669850400000|2022-11-30 23:20:00|982|980|982|980|982.1|980.1|981.8|979.8|0
1669850700000|2022-11-30 23:25:00|982.1|980.1|981.9|979.9|982.1|980.1|981.9|979.9|0
1669851000000|2022-11-30 23:30:00|982|980|981.8|979.8|982.1|980.1|981.5|979.5|0
1669851300000|2022-11-30 23:35:00|981.6|979.6|981.9|979.9|982.1|980.1|981.6|979.6|0
1669851600000|2022-11-30 23:40:00|982|980|982.2|980.2|982.2|980.2|981.9|979.9|0
1669851900000|2022-11-30 23:45:00|982.1|980.1|982.3|980.3|982.3|980.3|982.1|980.1|0
1669852200000|2022-11-30 23:50:00|982.4|980.4|982.8|980.8|982.8|980.8|982.3|980.3|0
1669852500000|2022-11-30 23:55:00|982.7|980.7|982.5|980.5|982.8|980.8|982.5|980.5|0
1669852800000|2022-12-01 00:00:00|982.4|980.4|983|981|983|981|982.4|980.4|0
1669853100000|2022-12-01 00:05:00|982.9|980.9|982.4|980.4|983|981|982.3|980.3|0
1669853400000|2022-12-01 00:10:00|982.3|980.3|982.3|980.3|982.4|980.4|982|980|0
1669853700000|2022-12-01 00:15:00|982.2|980.2|982.5|980.5|982.7|980.7|982|980|0
1669854000000|2022-12-01 00:20:00|982.6|980.6|982.8|980.8|982.9|980.9|982.5|980.5|0
1669854300000|2022-12-01 00:25:00|982.7|980.7|982.5|980.5|983.1|981.1|982.5|980.5|0
1669854600000|2022-12-01 00:30:00|982.4|980.4|982.3|980.3|982.6|980.6|982.2|980.2|0
1669854900000|2022-12-01 00:35:00|982.4|980.4|982|980|982.4|980.4|981.9|979.9|0
1669855200000|2022-12-01 00:40:00|981.9|979.9|982|980|982|980|981.7|979.7|0
1669855500000|2022-12-01 00:45:00|981.9|979.9|981.8|979.8|982.3|980.3|981.8|979.8|0
1669855800000|2022-12-01 00:50:00|981.9|979.9|981.9|979.9|982|980|981.6|979.6|0
1669856100000|2022-12-01 00:55:00|981.8|979.8|981.9|979.9|982|980|981.8|979.8|0
1669856400000|2022-12-01 01:00:00|986.4|985.4|988.2|987.2|988.3|987.3|985.5|984.5|182
1669856700000|2022-12-01 01:05:00|988.3|987.3|989.6|988.6|989.6|988.6|988.1|987.1|96
1669857000000|2022-12-01 01:10:00|989.5|988.5|990.5|989.5|990.5|989.5|988.9|987.9|287
1669857300000|2022-12-01 01:15:00|990.2|989.2|988.9|987.9|991.6|990.6|988.7|987.7|254
1669857600000|2022-12-01 01:20:00|989|988|990.3|989.3|991.2|990.2|989|988|107
1669857900000|2022-12-01 01:25:00|990.2|989.2|990.1|989.1|990.2|989.2|989.1|988.1|67
1669858200000|2022-12-01 01:30:00|990.7|989.7|991|990|993.1|992.1|990.5|989.5|188
1669858500000|2022-12-01 01:35:00|991.2|990.2|988.4|987.4|991.7|990.7|987.8|986.8|113
1669858800000|2022-12-01 01:40:00|988.2|987.2|989.4|988.4|990.1|989.1|987.8|986.8|54
1669859100000|2022-12-01 01:45:00|989.2|988.2|989|988|989.8|988.8|988.3|987.3|81
1669859400000|2022-12-01 01:50:00|989.2|988.2|988.2|987.2|989.2|988.2|987.8|986.8|58
1669859700000|2022-12-01 01:55:00|987.6|986.6|985.3|984.3|987.8|986.8|985.3|984.3|82
1669860000000|2022-12-01 02:00:00|985.1|984.1|985.9|984.9|986.6|985.6|985.1|984.1|68
1669860300000|2022-12-01 02:05:00|985.6|984.6|984.8|983.8|985.9|984.9|984.6|983.6|22
1669860600000|2022-12-01 02:10:00|984.6|983.6|983.3|982.3|985.1|984.1|983.2|982.2|157
1669860900000|2022-12-01 02:15:00|983.1|982.1|984.5|983.5|984.9|983.9|983.1|982.1|117
1669861200000|2022-12-01 02:20:00|983.9|982.9|985.5|984.5|985.5|984.5|983.9|982.9|83
1669861500000|2022-12-01 02:25:00|985.2|984.2|985.7|984.7|985.7|984.7|985.1|984.1|23
1669861800000|2022-12-01 02:30:00|985.6|984.6|984.1|983.1|985.8|984.8|983.8|982.8|343
1669862100000|2022-12-01 02:35:00|984|983|983.6|982.6|984|983|982.8|981.8|96
1669862400000|2022-12-01 02:40:00|984|983|983.3|982.3|984|983|983.1|982.1|93
1669862700000|2022-12-01 02:45:00|983.2|982.2|984.4|983.4|984.4|983.4|983.1|982.1|66
1669863000000|2022-12-01 02:50:00|984.3|983.3|983.2|982.2|984.3|983.3|983.2|982.2|6
1669863300000|2022-12-01 02:55:00|983|982|982.8|981.8|983.1|982.1|982.7|981.7|17
1669863600000|2022-12-01 03:00:00|983|982|983.9|982.9|984.2|983.2|982.5|981.5|107
1669863900000|2022-12-01 03:05:00|983.8|982.8|983.8|982.8|983.9|982.9|983.7|982.7|15
1669864200000|2022-12-01 03:10:00|982.7|981.7|981.2|980.2|982.7|981.7|981.1|980.1|65
1669864500000|2022-12-01 03:15:00|980.9|979.9|981.1|980.1|981.3|980.3|980.5|979.5|77
1669864800000|2022-12-01 03:20:00|981.3|980.3|981|980|981.7|980.7|981|980|6
1669865100000|2022-12-01 03:25:00|981.6|980.6|980.6|979.6|981.6|980.6|980.6|979.6|10
1669865400000|2022-12-01 03:30:00|981|980|981.9|980.9|981.9|980.9|981|980|9
1669865700000|2022-12-01 03:35:00|982.5|981.5|983.2|982.2|983.2|982.2|982.5|981.5|15
1669866000000|2022-12-01 03:40:00|983.1|982.1|983.4|982.4|983.5|982.5|983.1|982.1|17
1669866300000|2022-12-01 03:45:00|983|982|983.2|982.2|983.2|982.2|982.8|981.8|8
1669866600000|2022-12-01 03:50:00|983.6|982.6|983.6|982.6|983.6|982.6|983.6|982.6|2
1669866900000|2022-12-01 03:55:00|983.7|982.7|983.7|982.7|983.7|982.7|983.7|982.7|1
1669867200000|2022-12-01 04:00:00|983.6|982.6|983.4|982.4|983.7|982.7|983.4|982.4|133
1669867500000|2022-12-01 04:05:00|983.2|982.2|983.3|982.3|983.3|982.3|983.2|982.2|33
1669867800000|2022-12-01 04:10:00|983.6|982.6|983.6|982.6|983.6|982.6|983.6|982.6|3
1669868100000|2022-12-01 04:15:00|983.2|982.2|982.9|981.9|983.3|982.3|982.9|981.9|12
1669868700000|2022-12-01 04:25:00|983.3|982.3|983|982|983.3|982.3|983|982|2
1669869000000|2022-12-01 04:30:00|983.7|982.7|983.6|982.6|983.7|982.7|983.6|982.6|4
1669869300000|2022-12-01 04:35:00|983.7|982.7|984.1|983.1|984.1|983.1|983.7|982.7|9
1669869600000|2022-12-01 04:40:00|984.2|983.2|984.3|983.3|984.3|983.3|984.2|983.2|3
1669869900000|2022-12-01 04:45:00|984.2|983.2|983.6|982.6|984.3|983.3|983.6|982.6|7
1669870200000|2022-12-01 04:50:00|983.5|982.5|983.4|982.4|983.5|982.5|983.4|982.4|2
1669870500000|2022-12-01 04:55:00|983.2|982.2|983.3|982.3|983.3|982.3|983.2|982.2|4
1669870800000|2022-12-01 05:00:00|983.4|982.4|982.7|981.7|983.5|982.5|982.7|981.7|40
1669871100000|2022-12-01 05:05:00|983.5|982.5|984|983|984.2|983.2|983.5|982.5|14
1669871400000|2022-12-01 05:10:00|983.3|982.3|983.7|982.7|983.8|982.8|983.2|982.2|4
1669871700000|2022-12-01 05:15:00|983.8|982.8|984.7|983.7|984.8|983.8|983.8|982.8|20
1669872000000|2022-12-01 05:20:00|984.8|983.8|984.8|983.8|984.8|983.8|984.8|983.8|3
1669872300000|2022-12-01 05:25:00|984.5|983.5|983.8|982.8|984.5|983.5|983.7|982.7|7
1669872600000|2022-12-01 05:30:00|983.6|982.6|983.8|982.8|984|983|983.6|982.6|33
1669872900000|2022-12-01 05:35:00|985.3|984.3|985.5|984.5|985.5|984.5|985.1|984.1|11
1669873200000|2022-12-01 05:40:00|984.4|983.4|986|985|987|986|984.1|983.1|72
1669873500000|2022-12-01 05:45:00|985|984|984.2|983.2|985.4|984.4|984.2|983.2|12
1669873800000|2022-12-01 05:50:00|983.9|982.9|983.3|982.3|984|983|983.3|982.3|12
1669874100000|2022-12-01 05:55:00|982.7|981.7|984.2|983.2|984.2|983.2|982.7|981.7|35
1669874400000|2022-12-01 06:00:00|983.6|982.6|983.5|982.5|984.2|983.2|983.2|982.2|45
1669874700000|2022-12-01 06:05:00|983.4|982.4|983.4|982.4|984.3|983.3|983.4|982.4|9
1669875000000|2022-12-01 06:10:00|983.5|982.5|983|982|983.5|982.5|983|982|5
1669875300000|2022-12-01 06:15:00|983.1|982.1|983.9|982.9|984.1|983.1|982.7|981.7|34
1669875600000|2022-12-01 06:20:00|984|983|984|983|984.3|983.3|983.4|982.4|12
1669875900000|2022-12-01 06:25:00|984.1|983.1|983.1|982.1|984.1|983.1|982.9|981.9|59
1669876200000|2022-12-01 06:30:00|983|982|983.6|982.6|983.7|982.7|982.5|981.5|26
1669876500000|2022-12-01 06:35:00|983.7|982.7|984.2|983.2|984.2|983.2|983.6|982.6|15
1669876800000|2022-12-01 06:40:00|983.8|982.8|983.5|982.5|983.8|982.8|983.3|982.3|42
1669877100000|2022-12-01 06:45:00|983.6|982.6|983.7|982.7|984.2|983.2|983.6|982.6|15
1669877400000|2022-12-01 06:50:00|983.8|982.8|983.6|982.6|984.2|983.2|983.5|982.5|34
1669877700000|2022-12-01 06:55:00|983.8|982.8|984.2|983.2|984.2|983.2|983|982|41
1669878000000|2022-12-01 07:00:00|983.8|982.8|984.5|983.5|984.5|983.5|983.7|982.7|30
1669878300000|2022-12-01 07:05:00|984.2|983.2|984.8|983.8|984.8|983.8|984|983|5
1669878600000|2022-12-01 07:10:00|984.6|983.6|984.8|983.8|984.9|983.9|984.2|983.2|37
1669878900000|2022-12-01 07:15:00|984.9|983.9|986.1|985.1|986.6|985.6|984.7|983.7|139
1669879200000|2022-12-01 07:20:00|986.3|985.3|984.8|983.8|986.4|985.4|984.7|983.7|178
1669879500000|2022-12-01 07:25:00|984.6|983.6|983.6|982.6|984.8|983.8|983.3|982.3|180
1669879800000|2022-12-01 07:30:00|983.7|982.7|983.7|982.7|984.3|983.3|983.4|982.4|166
1669880100000|2022-12-01 07:35:00|983.6|982.6|984|983|984.2|983.2|983.5|982.5|181
1669880400000|2022-12-01 07:40:00|983.9|982.9|983.4|982.4|984|983|983.4|982.4|88
1669880700000|2022-12-01 07:45:00|983.3|982.3|982.7|981.7|983.5|982.5|982|981|110
1669881000000|2022-12-01 07:50:00|982.6|981.6|981.2|980.2|982.6|981.6|980.1|979.1|592
1669881300000|2022-12-01 07:55:00|981|980|980.7|979.7|982|981|980.2|979.2|272
1669881600000|2022-12-01 08:00:00|981|980|981.2|980.2|981.5|980.5|980.1|979.1|911
1669881900000|2022-12-01 08:05:00|981.3|980.3|981.1|980.1|981.9|980.9|981|980|633
1669882200000|2022-12-01 08:10:00|981.2|980.2|983.2|982.2|983.2|982.2|981.2|980.2|910
1669882500000|2022-12-01 08:15:00|983.1|982.1|981.7|980.7|983.2|982.2|981.5|980.5|597
1669882800000|2022-12-01 08:20:00|981.8|980.8|980.5|979.5|982.2|981.2|980.1|979.1|605
1669883100000|2022-12-01 08:25:00|980.4|979.4|980|979|980.4|979.4|979.4|978.4|794
1669883400000|2022-12-01 08:30:00|979.9|978.9|980.5|979.5|980.8|979.8|979.3|978.3|847
1669883700000|2022-12-01 08:35:00|980.4|979.4|980.6|979.6|980.6|979.6|979.8|978.8|346
1669884000000|2022-12-01 08:40:00|980.5|979.5|980.9|979.9|981.2|980.2|980.5|979.5|390
1669884300000|2022-12-01 08:45:00|980.8|979.8|980.7|979.7|981.1|980.1|980.6|979.6|884
1669884600000|2022-12-01 08:50:00|980.6|979.6|981.4|980.4|981.8|980.8|980.4|979.4|1639
1669884900000|2022-12-01 08:55:00|981.5|980.5|981.9|980.9|982.3|981.3|981.4|980.4|539
1669885200000|2022-12-01 09:00:00|982|981|982.4|981.4|982.6|981.6|981.9|980.9|1178
1669885500000|2022-12-01 09:05:00|982.3|981.3|981.5|980.5|982.3|981.3|981.4|980.4|519
1669885800000|2022-12-01 09:10:00|981.6|980.6|981.5|980.5|981.7|980.7|981|980|676
1669886100000|2022-12-01 09:15:00|981.3|980.3|981.5|980.5|981.6|980.6|981.1|980.1|486
1669886400000|2022-12-01 09:20:00|981.4|980.4|981.6|980.6|981.7|980.7|981.2|980.2|481
1669886700000|2022-12-01 09:25:00|981.7|980.7|982.4|981.4|982.7|981.7|981.6|980.6|1123
1669887000000|2022-12-01 09:30:00|982.5|981.5|982.2|981.2|982.6|981.6|981.9|980.9|371
1669887300000|2022-12-01 09:35:00|982.1|981.1|980.5|979.5|982.1|981.1|980.2|979.2|735
1669887600000|2022-12-01 09:40:00|980.6|979.6|981|980|981.4|980.4|980.4|979.4|325
1669887900000|2022-12-01 09:45:00|981.1|980.1|980.8|979.8|981.2|980.2|980.8|979.8|403
1669888200000|2022-12-01 09:50:00|980.9|979.9|980.4|979.4|980.9|979.9|980|979|656
1669888500000|2022-12-01 09:55:00|980.3|979.3|981|980|981.1|980.1|980.3|979.3|563
1669888800000|2022-12-01 10:00:00|980.8|979.8|981.5|980.5|981.5|980.5|980.8|979.8|304
1669889100000|2022-12-01 10:05:00|981.4|980.4|981.1|980.1|981.5|980.5|981.1|980.1|307
1669889400000|2022-12-01 10:10:00|981.3|980.3|981.8|980.8|981.8|980.8|981.3|980.3|368
1669889700000|2022-12-01 10:15:00|981.9|980.9|981.1|980.1|981.9|980.9|981|980|529
1669890000000|2022-12-01 10:20:00|981|980|980.5|979.5|981.1|980.1|980.3|979.3|195
1669890300000|2022-12-01 10:25:00|980.4|979.4|980.2|979.2|980.7|979.7|980|979|242
1669890600000|2022-12-01 10:30:00|980.3|979.3|979.8|978.8|980.4|979.4|979.6|978.6|402
1669890900000|2022-12-01 10:35:00|979.9|978.9|980.2|979.2|980.4|979.4|979.5|978.5|199
1669891200000|2022-12-01 10:40:00|980.1|979.1|980.3|979.3|980.5|979.5|980|979|88
1669891500000|2022-12-01 10:45:00|980.2|979.2|980.7|979.7|980.7|979.7|979.8|978.8|956
1669891800000|2022-12-01 10:50:00|980.6|979.6|980|979|980.7|979.7|979.9|978.9|233
1669892100000|2022-12-01 10:55:00|980.1|979.1|979.7|978.7|980.1|979.1|979.6|978.6|226
1669892400000|2022-12-01 11:00:00|979.8|978.8|979.6|978.6|979.9|978.9|979.3|978.3|593
1669892700000|2022-12-01 11:05:00|979.7|978.7|980.1|979.1|980.4|979.4|979.5|978.5|358
1669893000000|2022-12-01 11:10:00|980|979|979.5|978.5|980.3|979.3|979.4|978.4|178
1669893300000|2022-12-01 11:15:00|979.4|978.4|979.1|978.1|979.7|978.7|979|978|423
1669893600000|2022-12-01 11:20:00|979.2|978.2|979|978|979.3|978.3|979|978|233
1669893900000|2022-12-01 11:25:00|979.1|978.1|979.5|978.5|979.5|978.5|979.1|978.1|188
1669894200000|2022-12-01 11:30:00|979.6|978.6|980.1|979.1|980.1|979.1|979.6|978.6|203
1669894500000|2022-12-01 11:35:00|980|979|980.1|979.1|980.1|979.1|979.8|978.8|90
1669894800000|2022-12-01 11:40:00|980|979|979.8|978.8|980.2|979.2|979.7|978.7|95
1669895100000|2022-12-01 11:45:00|979.7|978.7|979.4|978.4|979.8|978.8|979.3|978.3|175
1669895400000|2022-12-01 11:50:00|979.3|978.3|980|979|980.4|979.4|979.3|978.3|235
1669895700000|2022-12-01 11:55:00|979.9|978.9|980.1|979.1|980.4|979.4|979.8|978.8|233
1669896000000|2022-12-01 12:00:00|980|979|980.3|979.3|980.5|979.5|980|979|233
1669896300000|2022-12-01 12:05:00|980.4|979.4|980.4|979.4|980.7|979.7|980.3|979.3|221
1669896600000|2022-12-01 12:10:00|980.5|979.5|980.1|979.1|980.7|979.7|980.1|979.1|132
1669896900000|2022-12-01 12:15:00|980.2|979.2|980|979|980.5|979.5|979.9|978.9|203
1669897200000|2022-12-01 12:20:00|979.9|978.9|979.6|978.6|980|979|979.6|978.6|109
1669897500000|2022-12-01 12:25:00|979.7|978.7|979.4|978.4|979.7|978.7|978.8|977.8|440
1669897800000|2022-12-01 12:30:00|979.5|978.5|979.7|978.7|979.9|978.9|979.3|978.3|207
1669898100000|2022-12-01 12:35:00|979.8|978.8|979.9|978.9|980|979|979.7|978.7|191
1669898400000|2022-12-01 12:40:00|979.8|978.8|980|979|980.1|979.1|979.7|978.7|155
1669898700000|2022-12-01 12:45:00|979.9|978.9|980|979|980|979|979.5|978.5|183
1669899000000|2022-12-01 12:50:00|979.9|978.9|980.4|979.4|980.4|979.4|979.9|978.9|437
1669899300000|2022-12-01 12:55:00|980.5|979.5|980.3|979.3|980.7|979.7|980.2|979.2|546
1669899600000|2022-12-01 13:00:00|980.2|979.2|980.5|979.5|980.5|979.5|979.9|978.9|865
1669899900000|2022-12-01 13:05:00|980.4|979.4|981.1|980.1|981.1|980.1|980.4|979.4|719
1669900200000|2022-12-01 13:10:00|981|980|980.9|979.9|981|980|980.5|979.5|523
1669900500000|2022-12-01 13:15:00|981|980|981.2|980.2|981.3|980.3|980.8|979.8|805
1669900800000|2022-12-01 13:20:00|981.1|980.1|981.6|980.6|981.7|980.7|980.9|979.9|1277
1669901100000|2022-12-01 13:25:00|981.7|980.7|981.4|980.4|981.8|980.8|981|980|631
1669901400000|2022-12-01 13:30:00|981.5|980.5|984.1|983.1|984.1|983.1|980.4|979.4|2015
1669901700000|2022-12-01 13:35:00|984|983|984|983|984.2|983.2|982|981|966
1669902000000|2022-12-01 13:40:00|984.1|983.1|983.4|982.4|984.5|983.5|983|982|426
1669902300000|2022-12-01 13:45:00|983.3|982.3|981.4|980.4|983.3|982.3|981.4|980.4|408
1669902600000|2022-12-01 13:50:00|981.3|980.3|981.7|980.7|982|981|980.9|979.9|323
1669902900000|2022-12-01 13:55:00|981.8|980.8|982.1|981.1|983.2|982.2|981.7|980.7|914
1669903200000|2022-12-01 14:00:00|982.2|981.2|982.6|981.6|982.7|981.7|981.7|980.7|379
1669903500000|2022-12-01 14:05:00|982.7|981.7|983.5|982.5|983.9|982.9|982.5|981.5|295
1669903800000|2022-12-01 14:10:00|983.7|982.7|984.2|983.2|984.6|983.6|983.6|982.6|1143
1669904100000|2022-12-01 14:15:00|984.3|983.3|983.8|982.8|984.5|983.5|983.7|982.7|974
1669904400000|2022-12-01 14:20:00|983.9|982.9|984.7|983.7|984.9|983.9|983.9|982.9|659
1669904700000|2022-12-01 14:25:00|984.6|983.6|984.5|983.5|985.2|984.2|984.4|983.4|1155
1669905000000|2022-12-01 14:30:00|984.3|983.8|981.3|980.8|984.4|983.9|981.2|980.7|12045
1669905300000|2022-12-01 14:35:00|981.4|980.9|979.9|979.4|981.6|981.1|978.9|978.4|5619
1669905600000|2022-12-01 14:40:00|979.8|979.3|981.6|981.1|982.1|981.6|979.4|978.9|3140
1669905900000|2022-12-01 14:45:00|981.7|981.2|983.8|983.3|983.9|983.4|981.7|981.2|3399
1669906200000|2022-12-01 14:50:00|983.7|983.2|985.1|984.6|985.3|984.8|983.6|983.1|3317
1669906500000|2022-12-01 14:55:00|985.2|984.7|985.1|984.6|985.7|985.2|984.7|984.2|2236
1669906800000|2022-12-01 15:00:00|985.7|985.2|985|984.5|986.5|986|983.9|983.4|3662
1669907100000|2022-12-01 15:05:00|985.1|984.6|983.8|983.3|985.1|984.6|983.6|983.1|2670
1669907400000|2022-12-01 15:10:00|983.7|983.2|981.4|980.9|983.8|983.3|980.8|980.3|3160
1669907700000|2022-12-01 15:15:00|981.3|980.8|979|978.5|982|981.5|978.5|978|3097
1669908000000|2022-12-01 15:20:00|979.1|978.6|978.8|978.3|979.9|979.4|978.7|978.2|3061
1669908300000|2022-12-01 15:25:00|978.7|978.2|978.2|977.7|980.3|979.8|978.2|977.7|2773
1669908600000|2022-12-01 15:30:00|978.1|977.6|978.7|978.2|979.1|978.6|977.3|976.8|2666
1669908900000|2022-12-01 15:35:00|978.6|978.1|978.2|977.7|979.2|978.7|978|977.5|2288
1669909200000|2022-12-01 15:40:00|978.1|977.6|976.8|976.3|978.1|977.6|975.9|975.4|3682
1669909500000|2022-12-01 15:45:00|976.7|976.2|978.7|978.2|978.7|978.2|976.3|975.8|3018
1669909800000|2022-12-01 15:50:00|978.6|978.1|979.1|978.6|979.6|979.1|978.5|978|3578
1669910100000|2022-12-01 15:55:00|979|978.5|980|979.5|980.1|979.6|978.1|977.6|2456
1669910400000|2022-12-01 16:00:00|979.9|979.4|979.5|979|980.1|979.6|979.4|978.9|2603
1669910700000|2022-12-01 16:05:00|979.4|978.9|979.2|978.7|979.8|979.3|978.5|978|2669
1669911000000|2022-12-01 16:10:00|979.1|978.6|978.7|978.2|979.2|978.7|978.3|977.8|2554
1669911300000|2022-12-01 16:15:00|978.6|978.1|978.5|978|978.7|978.2|977.6|977.1|2874
1669911600000|2022-12-01 16:20:00|978.4|977.9|978.7|978.2|979.5|979|978.4|977.9|1479
1669911900000|2022-12-01 16:25:00|978.6|978.1|978.5|978|979.2|978.7|978.3|977.8|1734
1669912200000|2022-12-01 16:30:00|978.4|977.9|979.5|979|979.7|979.2|978.4|977.9|1405
1669912500000|2022-12-01 16:35:00|979.6|979.1|979.4|978.9|980|979.5|978.5|978|1468
1669912800000|2022-12-01 16:40:00|979.5|979|979.4|978.9|979.9|979.4|978.8|978.3|1136
1669913100000|2022-12-01 16:45:00|979.5|979|978.1|977.6|979.6|979.1|978.1|977.6|1212
1669913400000|2022-12-01 16:50:00|978.2|977.7|978.2|977.7|978.7|978.2|977.7|977.2|1501
1669913700000|2022-12-01 16:55:00|978.1|977.6|977.9|977.4|978.7|978.2|977.5|977|1485
1669914000000|2022-12-01 17:00:00|978|977.5|975.7|975.2|978.2|977.7|975.7|975.2|1397
1669914300000|2022-12-01 17:05:00|975.8|975.3|974.9|974.4|976.1|975.6|974.8|974.3|3197
1669914600000|2022-12-01 17:10:00|975|974.5|975.9|975.4|976.1|975.6|974.7|974.2|1755
1669914900000|2022-12-01 17:15:00|975.8|975.3|975.7|975.2|976.2|975.7|975.6|975.1|1291
1669915200000|2022-12-01 17:20:00|975.8|975.3|977.4|976.9|977.5|977|975.6|975.1|1296
1669915500000|2022-12-01 17:25:00|977.5|977|978.2|977.7|978.4|977.9|977.4|976.9|687
1669915800000|2022-12-01 17:30:00|978.1|977.6|978.8|978.3|979|978.5|978|977.5|1323
1669916100000|2022-12-01 17:35:00|978.7|978.2|978.6|978.1|978.7|978.2|978.1|977.6|1177
1669916400000|2022-12-01 17:40:00|978.5|978|978.5|978|978.7|978.2|977.8|977.3|842
1669916700000|2022-12-01 17:45:00|978.6|978.1|978.1|977.6|978.9|978.4|977.7|977.2|677
1669917000000|2022-12-01 17:50:00|978|977.5|977.8|977.3|978.7|978.2|977.8|977.3|719
1669917300000|2022-12-01 17:55:00|977.9|977.4|978.3|977.8|978.4|977.9|977.6|977.1|597
1669917600000|2022-12-01 18:00:00|978.4|977.9|978.6|978.1|978.9|978.4|978.4|977.9|618
1669917900000|2022-12-01 18:05:00|978.7|978.2|979|978.5|979.6|979.1|978.6|978.1|773
1669918200000|2022-12-01 18:10:00|979.1|978.6|978.6|978.1|979.2|978.7|978.6|978.1|603
1669918500000|2022-12-01 18:15:00|978.7|978.2|976.8|976.3|978.8|978.3|976.6|976.1|1373
1669918800000|2022-12-01 18:20:00|976.9|976.4|977|976.5|977.2|976.7|976.7|976.2|848
1669919100000|2022-12-01 18:25:00|977.1|976.6|976.9|976.4|977.4|976.9|976.8|976.3|979
1669919400000|2022-12-01 18:30:00|977|976.5|977.1|976.6|977.5|977|976.8|976.3|1330
1669919700000|2022-12-01 18:35:00|977.2|976.7|977.2|976.7|977.7|977.2|977|976.5|1451
1669920000000|2022-12-01 18:40:00|977.1|976.6|977.6|977.1|978|977.5|977.1|976.6|953
1669920300000|2022-12-01 18:45:00|977.7|977.2|977.6|977.1|978|977.5|977.4|976.9|1231
1669920600000|2022-12-01 18:50:00|977.5|977|977.5|977|977.9|977.4|977.2|976.7|837
1669920900000|2022-12-01 18:55:00|977.4|976.9|977.7|977.2|977.8|977.3|977.2|976.7|682
1669921200000|2022-12-01 19:00:00|977.8|977.3|976.8|976.3|977.9|977.4|976.8|976.3|950
1669921500000|2022-12-01 19:05:00|976.9|976.4|976.9|976.4|977.1|976.6|976.5|976|977
1669921800000|2022-12-01 19:10:00|976.8|976.3|977.9|977.4|977.9|977.4|976.8|976.3|926
1669922100000|2022-12-01 19:15:00|977.8|977.3|978|977.5|978.3|977.8|977.7|977.2|949
1669922400000|2022-12-01 19:20:00|978.1|977.6|977.6|977.1|978.1|977.6|977.2|976.7|1438
1669922700000|2022-12-01 19:25:00|977.7|977.2|977.5|977|978|977.5|977.3|976.8|1045
1669923000000|2022-12-01 19:30:00|977.4|976.9|977.9|977.4|978|977.5|977.1|976.6|762
1669923300000|2022-12-01 19:35:00|977.8|977.3|977.7|977.2|977.9|977.4|977.5|977|561
1669923600000|2022-12-01 19:40:00|977.8|977.3|977.6|977.1|978.1|977.6|977.6|977.1|536
1669923900000|2022-12-01 19:45:00|977.5|977|978.5|978|978.5|978|977.4|976.9|264
1669924200000|2022-12-01 19:50:00|978.4|977.9|978.2|977.7|978.8|978.3|978.2|977.7|470
1669924500000|2022-12-01 19:55:00|978.3|977.8|978.5|978|978.5|978|977.7|977.2|646
1669924800000|2022-12-01 20:00:00|978.4|977.9|978.4|977.9|978.8|978.3|978.3|977.8|798
1669925100000|2022-12-01 20:05:00|978.3|977.8|978.7|978.2|979.2|978.7|978.3|977.8|542
1669925400000|2022-12-01 20:10:00|978.6|978.1|978.4|977.9|978.9|978.4|978.3|977.8|714
1669925700000|2022-12-01 20:15:00|978.5|978|978.4|977.9|978.7|978.2|978|977.5|650
1669926000000|2022-12-01 20:20:00|978.3|977.8|978.4|977.9|978.5|978|978|977.5|643
1669926300000|2022-12-01 20:25:00|978.5|978|978.8|978.3|979|978.5|978.2|977.7|915
1669926600000|2022-12-01 20:30:00|978.9|978.4|979.2|978.7|979.4|978.9|978.9|978.4|1143
1669926900000|2022-12-01 20:35:00|979.1|978.6|979.7|979.2|979.7|979.2|979.1|978.6|931
1669927200000|2022-12-01 20:40:00|979.6|979.1|979.8|979.3|979.8|979.3|979.4|978.9|1437
1669927500000|2022-12-01 20:45:00|979.7|979.2|979.6|979.1|979.7|979.2|979.3|978.8|1670
1669927800000|2022-12-01 20:50:00|979.7|979.2|978.8|978.3|979.9|979.4|978.8|978.3|3146
1669928100000|2022-12-01 20:55:00|978.9|978.4|978.5|978|979|978.5|978|977.5|17278
1669928400000|2022-12-01 21:00:00|978.9|977.9|977.9|976.9|978.9|977.9|977.9|976.9|1703
1669928700000|2022-12-01 21:05:00|977.8|976.8|978.1|977.1|978.1|977.1|977.5|976.5|338
1669929000000|2022-12-01 21:10:00|978|977|978.8|977.8|978.9|977.9|978|977|246
1669929300000|2022-12-01 21:15:00|978.7|977.7|978|977|978.7|977.7|977.6|976.6|130
1669929600000|2022-12-01 21:20:00|977.9|976.9|978.2|977.2|978.2|977.2|977.9|976.9|5
1669929900000|2022-12-01 21:25:00|978.1|977.1|977.7|976.7|978.1|977.1|977.6|976.6|31
1669930200000|2022-12-01 21:30:00|977.6|976.6|978.1|977.1|978.1|977.1|977.5|976.5|20
1669930500000|2022-12-01 21:35:00|977.9|976.9|977.9|976.9|977.9|976.9|977.7|976.7|5
1669930800000|2022-12-01 21:40:00|978.1|977.1|978.3|977.3|978.4|977.4|978.1|977.1|83
1669931100000|2022-12-01 21:45:00|978.5|977.5|978.5|977.5|978.5|977.5|978.5|977.5|1
1669931700000|2022-12-01 21:55:00|978.2|977.2|977.3|976.3|978.4|977.4|977.2|976.2|41
1669935300000|2022-12-01 22:55:00|977.9|976.9|977.9|976.9|977.9|976.9|977.9|976.9|2
1669935600000|2022-12-01 23:00:00|977.8|975.9|977.7|975.7|978.1|976.1|977.4|975.4|0
1669935900000|2022-12-01 23:05:00|977.6|975.6|977.8|975.8|977.8|975.8|977.6|975.6|0
1669936200000|2022-12-01 23:10:00|977.7|975.7|978|976|978.1|976.1|977.5|975.5|0
1669936500000|2022-12-01 23:15:00|977.9|975.9|977.8|975.8|978|976|977.6|975.6|0
1669936800000|2022-12-01 23:20:00|977.7|975.7|977.6|975.6|977.8|975.8|977.6|975.6|0
1669937100000|2022-12-01 23:25:00|977.5|975.5|977.6|975.6|977.8|975.8|977.5|975.5|0
1669937400000|2022-12-01 23:30:00|977.7|975.7|978|976|978.1|976.1|977.6|975.6|0
1669937700000|2022-12-01 23:35:00|977.9|975.9|978.1|976.1|978.1|976.1|977.8|975.8|0
1669938000000|2022-12-01 23:40:00|978|976|977.9|975.9|978.1|976.1|977.9|975.9|0
1669938300000|2022-12-01 23:45:00|977.8|975.8|977.8|975.8|977.9|975.9|977.7|975.7|0
1669938600000|2022-12-01 23:50:00|977.9|975.9|977.6|975.6|977.9|975.9|977.6|975.6|0
1669938900000|2022-12-01 23:55:00|977.7|975.7|977.7|975.7|977.7|975.7|977.4|975.4|0
1669939200000|2022-12-02 00:00:00|977.6|975.6|976.3|974.3|977.6|975.6|976.2|974.2|0
1669939500000|2022-12-02 00:05:00|976.4|974.4|976.1|974.1|976.4|974.4|975.9|973.9|0
1669939800000|2022-12-02 00:10:00|976|974|975.8|973.8|976.2|974.2|975.8|973.8|0
1669940100000|2022-12-02 00:15:00|975.7|973.7|975.4|973.4|975.7|973.7|975.1|973.1|0
1669940400000|2022-12-02 00:20:00|975.3|973.3|975.4|973.4|975.6|973.6|975.3|973.3|0
1669940700000|2022-12-02 00:25:00|975.5|973.5|975.3|973.3|975.5|973.5|975.3|973.3|0
1669941000000|2022-12-02 00:30:00|975.4|973.4|975.4|973.4|975.7|973.7|975.3|973.3|0
1669941300000|2022-12-02 00:35:00|975.5|973.5|975.7|973.7|975.7|973.7|975.4|973.4|0
1669941600000|2022-12-02 00:40:00|975.6|973.6|975.5|973.5|975.7|973.7|975.4|973.4|0
1669941900000|2022-12-02 00:45:00|975.4|973.4|975.3|973.3|975.5|973.5|975.1|973.1|0
1669942200000|2022-12-02 00:50:00|975.2|973.2|975.4|973.4|975.4|973.4|975.2|973.2|0
1669942500000|2022-12-02 00:55:00|975.3|973.3|975.2|973.2|975.4|973.4|975.2|973.2|0
1669942800000|2022-12-02 01:00:00|978|977|977.1|976.1|978|977|975.4|974.4|105
1669943100000|2022-12-02 01:05:00|977.3|976.3|977.7|976.7|978|977|977.2|976.2|57
1669943400000|2022-12-02 01:10:00|977.8|976.8|977.3|976.3|977.8|976.8|977.3|976.3|23
1669943700000|2022-12-02 01:15:00|977.2|976.2|977.9|976.9|978.4|977.4|976|975|141
1669944000000|2022-12-02 01:20:00|978|977|978.4|977.4|978.5|977.5|977.6|976.6|40
1669944300000|2022-12-02 01:25:00|978.3|977.3|978.2|977.2|978.6|977.6|977.7|976.7|25
1669944600000|2022-12-02 01:30:00|978.1|977.1|976.7|975.7|978.7|977.7|976.7|975.7|43
1669944900000|2022-12-02 01:35:00|976.5|975.5|976.1|975.1|976.5|975.5|975.8|974.8|42
1669945200000|2022-12-02 01:40:00|976|975|976.6|975.6|977.5|976.5|976|975|23
1669945500000|2022-12-02 01:45:00|976.5|975.5|975.5|974.5|976.6|975.6|975.5|974.5|46
1669945800000|2022-12-02 01:50:00|975.4|974.4|975.8|974.8|975.9|974.9|974.5|973.5|33
1669946100000|2022-12-02 01:55:00|976.3|975.3|976.8|975.8|977.1|976.1|975.6|974.6|31
1669946400000|2022-12-02 02:00:00|977.1|976.1|978.3|977.3|978.5|977.5|977.1|976.1|32
1669946700000|2022-12-02 02:05:00|978.7|977.7|979.1|978.1|979.1|978.1|977.9|976.9|18
1669947000000|2022-12-02 02:10:00|979|978|978.3|977.3|979.3|978.3|978.1|977.1|53
1669947300000|2022-12-02 02:15:00|978.4|977.4|978.4|977.4|978.7|977.7|977.4|976.4|39
1669947600000|2022-12-02 02:20:00|978.2|977.2|977.2|976.2|978.3|977.3|977.2|976.2|18
1669947900000|2022-12-02 02:25:00|977.4|976.4|976.2|975.2|977.4|976.4|976.2|975.2|29
1669948200000|2022-12-02 02:30:00|976.1|975.1|975.5|974.5|976.5|975.5|975.2|974.2|28
1669948500000|2022-12-02 02:35:00|975.3|974.3|976.6|975.6|976.7|975.7|974.9|973.9|42
1669948800000|2022-12-02 02:40:00|976.5|975.5|976|975|976.8|975.8|976|975|77
1669949100000|2022-12-02 02:45:00|975.9|974.9|975.7|974.7|976.2|975.2|975.5|974.5|45
1669949400000|2022-12-02 02:50:00|975.5|974.5|975.6|974.6|975.9|974.9|974.7|973.7|63
1669949700000|2022-12-02 02:55:00|975.2|974.2|975.1|974.1|975.6|974.6|974.9|973.9|53
1669950000000|2022-12-02 03:00:00|974.9|973.9|975.2|974.2|975.4|974.4|974.4|973.4|116
1669950300000|2022-12-02 03:05:00|975.1|974.1|974.8|973.8|975.3|974.3|974.5|973.5|48
1669950600000|2022-12-02 03:10:00|974.6|973.6|974.2|973.2|974.6|973.6|974.1|973.1|36
1669950900000|2022-12-02 03:15:00|974|973|974.1|973.1|974.2|973.2|973.3|972.3|37
1669951200000|2022-12-02 03:20:00|974|973|974|973|974.4|973.4|973.6|972.6|23
1669951500000|2022-12-02 03:25:00|974.1|973.1|973.4|972.4|974.1|973.1|973.3|972.3|28
1669951800000|2022-12-02 03:30:00|973.5|972.5|972.9|971.9|973.5|972.5|972.8|971.8|42
1669952100000|2022-12-02 03:35:00|972.8|971.8|973.8|972.8|973.8|972.8|972.4|971.4|30
1669952400000|2022-12-02 03:40:00|973.5|972.5|972.9|971.9|973.7|972.7|972.8|971.8|12
1669952700000|2022-12-02 03:45:00|973.1|972.1|974.1|973.1|974.1|973.1|972.9|971.9|10
1669953000000|2022-12-02 03:50:00|973.8|972.8|974.5|973.5|974.7|973.7|973.8|972.8|26
1669953300000|2022-12-02 03:55:00|974.6|973.6|974.1|973.1|974.6|973.6|974.1|973.1|18
1669953600000|2022-12-02 04:00:00|974|973|973.6|972.6|974|973|973.6|972.6|12
1669953900000|2022-12-02 04:05:00|973.4|972.4|973.4|972.4|973.7|972.7|973.4|972.4|7
1669954200000|2022-12-02 04:10:00|973.3|972.3|973.2|972.2|973.5|972.5|973.1|972.1|6
1669954500000|2022-12-02 04:15:00|973.5|972.5|973.8|972.8|973.8|972.8|973.5|972.5|5
1669954800000|2022-12-02 04:20:00|973.9|972.9|973.9|972.9|974|973|973.9|972.9|5
1669955100000|2022-12-02 04:25:00|973.8|972.8|974|973|974|973|973.6|972.6|5
1669955400000|2022-12-02 04:30:00|973.8|972.8|974.1|973.1|974.3|973.3|973.8|972.8|8
1669955700000|2022-12-02 04:35:00|974.6|973.6|974.6|973.6|974.7|973.7|974.6|973.6|21
1669956000000|2022-12-02 04:40:00|974.5|973.5|974.6|973.6|974.8|973.8|974.4|973.4|14
1669956300000|2022-12-02 04:45:00|974.7|973.7|974.2|973.2|974.7|973.7|973.9|972.9|12
1669956600000|2022-12-02 04:50:00|974.3|973.3|974.1|973.1|974.3|973.3|974.1|973.1|6
1669956900000|2022-12-02 04:55:00|974.5|973.5|974.1|973.1|974.5|973.5|974.1|973.1|3
1669957200000|2022-12-02 05:00:00|974.2|973.2|973.4|972.4|974.5|973.5|973.4|972.4|81
1669957500000|2022-12-02 05:05:00|974.1|973.1|974.3|973.3|975|974|973.7|972.7|40
1669957800000|2022-12-02 05:10:00|974.6|973.6|974.5|973.5|974.6|973.6|974.2|973.2|18
1669958100000|2022-12-02 05:15:00|974|973|972.9|971.9|974|973|972.9|971.9|51
1669958400000|2022-12-02 05:20:00|973.3|972.3|972.5|971.5|973.3|972.3|972.4|971.4|51
1669958700000|2022-12-02 05:25:00|972.6|971.6|972.2|971.2|972.7|971.7|972.2|971.2|71
1669959000000|2022-12-02 05:30:00|972.1|971.1|973|972|973.3|972.3|972.1|971.1|71
1669959300000|2022-12-02 05:35:00|973.4|972.4|973.5|972.5|973.5|972.5|973.2|972.2|51
1669959600000|2022-12-02 05:40:00|973.4|972.4|973.3|972.3|973.4|972.4|972.9|971.9|29
1669959900000|2022-12-02 05:45:00|973.5|972.5|974.7|973.7|974.7|973.7|972.9|971.9|90
1669960200000|2022-12-02 05:50:00|974.8|973.8|974.9|973.9|975.4|974.4|974.7|973.7|52
1669960500000|2022-12-02 05:55:00|974.4|973.4|973.9|972.9|974.5|973.5|973.7|972.7|50
1669960800000|2022-12-02 06:00:00|973.5|972.5|974|973|974|973|973.5|972.5|35
1669961100000|2022-12-02 06:05:00|974.3|973.3|974.3|973.3|974.5|973.5|973.9|972.9|33
1669961400000|2022-12-02 06:10:00|973.7|972.7|974.3|973.3|974.6|973.6|973.7|972.7|44
1669961700000|2022-12-02 06:15:00|974.6|973.6|974|973|974.8|973.8|973.9|972.9|85
1669962000000|2022-12-02 06:20:00|973.8|972.8|973.7|972.7|973.9|972.9|973.4|972.4|66
1669962300000|2022-12-02 06:25:00|973.8|972.8|973.3|972.3|973.9|972.9|973.3|972.3|68
1669962600000|2022-12-02 06:30:00|973.4|972.4|973.5|972.5|973.7|972.7|973.2|972.2|50
1669962900000|2022-12-02 06:35:00|973.4|972.4|973.3|972.3|973.8|972.8|973.1|972.1|76
1669963200000|2022-12-02 06:40:00|973.4|972.4|973.1|972.1|973.5|972.5|973|972|71
1669963500000|2022-12-02 06:45:00|973|972|973.6|972.6|973.6|972.6|973|972|98
1669963800000|2022-12-02 06:50:00|973.5|972.5|973.2|972.2|973.5|972.5|973|972|69
1669964100000|2022-12-02 06:55:00|973|972|973|972|973.1|972.1|972.7|971.7|58
1669964400000|2022-12-02 07:00:00|973.3|972.3|974.3|973.3|974.3|973.3|973.2|972.2|70
1669964700000|2022-12-02 07:05:00|974.5|973.5|974.7|973.7|974.7|973.7|973.7|972.7|90
1669965000000|2022-12-02 07:10:00|974.6|973.6|974.6|973.6|975|974|974.4|973.4|92
1669965300000|2022-12-02 07:15:00|974.4|973.4|974.6|973.6|974.8|973.8|974.2|973.2|55
1669965600000|2022-12-02 07:20:00|974.7|973.7|974.5|973.5|975.3|974.3|974.2|973.2|66
1669965900000|2022-12-02 07:25:00|974.3|973.3|974.6|973.6|974.6|973.6|974|973|47
1669966200000|2022-12-02 07:30:00|974.5|973.5|974.5|973.5|974.8|973.8|974.1|973.1|33
1669966500000|2022-12-02 07:35:00|974.6|973.6|975.4|974.4|975.6|974.6|974.3|973.3|66
1669966800000|2022-12-02 07:40:00|975.1|974.1|974.8|973.8|975.4|974.4|974.7|973.7|45
1669967100000|2022-12-02 07:45:00|974.7|973.7|974.3|973.3|974.8|973.8|974.1|973.1|136
1669967400000|2022-12-02 07:50:00|974.4|973.4|974.6|973.6|974.6|973.6|974.3|973.3|130
1669967700000|2022-12-02 07:55:00|974.7|973.7|974|973|974.8|973.8|973.9|972.9|175
1669968000000|2022-12-02 08:00:00|974.3|973.3|973.3|972.3|974.4|973.4|973|972|397
1669968300000|2022-12-02 08:05:00|973.4|972.4|973.4|972.4|973.9|972.9|973.1|972.1|262
1669968600000|2022-12-02 08:10:00|973.3|972.3|973.7|972.7|974.1|973.1|972.9|971.9|406
1669968900000|2022-12-02 08:15:00|973.9|972.9|974.8|973.8|974.8|973.8|973.7|972.7|179
1669969200000|2022-12-02 08:20:00|974.6|973.6|974.8|973.8|974.8|973.8|974.3|973.3|104
1669969500000|2022-12-02 08:25:00|974.6|973.6|974.7|973.7|975.2|974.2|974.2|973.2|303
1669969800000|2022-12-02 08:30:00|974.8|973.8|975.3|974.3|975.4|974.4|974.4|973.4|273
1669970100000|2022-12-02 08:35:00|975.2|974.2|975.5|974.5|975.7|974.7|975.1|974.1|247
1669970400000|2022-12-02 08:40:00|975.6|974.6|976|975|976.6|975.6|975.6|974.6|322
1669970700000|2022-12-02 08:45:00|975.9|974.9|975.9|974.9|976.2|975.2|975.6|974.6|174
1669971000000|2022-12-02 08:50:00|976|975|975.6|974.6|976|975|975.4|974.4|91
1669971300000|2022-12-02 08:55:00|975.4|974.4|976|975|976.1|975.1|975.2|974.2|185
1669971600000|2022-12-02 09:00:00|975.9|974.9|976|975|976.2|975.2|975.4|974.4|95
1669971900000|2022-12-02 09:05:00|975.8|974.8|975.5|974.5|976.3|975.3|975.4|974.4|83
1669972200000|2022-12-02 09:10:00|975.4|974.4|975.8|974.8|975.9|974.9|975.3|974.3|179
1669972500000|2022-12-02 09:15:00|975.5|974.5|976|975|976.3|975.3|975.5|974.5|173
1669972800000|2022-12-02 09:20:00|975.9|974.9|975.6|974.6|976|975|975.2|974.2|142
1669973100000|2022-12-02 09:25:00|975.4|974.4|976.4|975.4|976.4|975.4|975.3|974.3|192
1669973400000|2022-12-02 09:30:00|976.3|975.3|975.8|974.8|976.5|975.5|975.4|974.4|178
1669973700000|2022-12-02 09:35:00|975.9|974.9|976.1|975.1|977|976|975.9|974.9|398
1669974000000|2022-12-02 09:40:00|976.2|975.2|976.5|975.5|976.7|975.7|976|975|142
1669974300000|2022-12-02 09:45:00|976.6|975.6|976.8|975.8|976.9|975.9|976.5|975.5|126
1669974600000|2022-12-02 09:50:00|976.7|975.7|976.4|975.4|976.8|975.8|976|975|176
1669974900000|2022-12-02 09:55:00|976.5|975.5|977.1|976.1|977.2|976.2|976.3|975.3|168
1669975200000|2022-12-02 10:00:00|977|976|976.4|975.4|977|976|976.4|975.4|249
1669975500000|2022-12-02 10:05:00|976.5|975.5|976.6|975.6|976.8|975.8|976.3|975.3|162
1669975800000|2022-12-02 10:10:00|976.5|975.5|977|976|977.2|976.2|976.4|975.4|127
1669976100000|2022-12-02 10:15:00|976.9|975.9|977|976|977.1|976.1|976.5|975.5|337
1669976400000|2022-12-02 10:20:00|976.9|975.9|976.6|975.6|977|976|976.6|975.6|123
1669976700000|2022-12-02 10:25:00|976.5|975.5|976.8|975.8|977.1|976.1|976.5|975.5|102
1669977000000|2022-12-02 10:30:00|976.7|975.7|976.9|975.9|976.9|975.9|976.6|975.6|105
1669977300000|2022-12-02 10:35:00|976.8|975.8|976.8|975.8|977.1|976.1|976.6|975.6|80
1669977600000|2022-12-02 10:40:00|976.9|975.9|976.9|975.9|977.2|976.2|976.7|975.7|62
1669977900000|2022-12-02 10:45:00|976.6|975.6|976.3|975.3|976.6|975.6|976.1|975.1|112
1669978200000|2022-12-02 10:50:00|976.5|975.5|976.8|975.8|976.8|975.8|976.5|975.5|72
1669978500000|2022-12-02 10:55:00|976.9|975.9|976.3|975.3|976.9|975.9|976.2|975.2|602
1669978800000|2022-12-02 11:00:00|976.1|975.1|976.5|975.5|976.6|975.6|975.9|974.9|137
1669979100000|2022-12-02 11:05:00|976.4|975.4|976.1|975.1|976.5|975.5|975.8|974.8|88
1669979400000|2022-12-02 11:10:00|976|975|976.5|975.5|976.7|975.7|976|975|145
1669979700000|2022-12-02 11:15:00|976.6|975.6|976.7|975.7|976.8|975.8|976.4|975.4|202
1669980000000|2022-12-02 11:20:00|976.6|975.6|976.5|975.5|976.8|975.8|976.4|975.4|163
1669980300000|2022-12-02 11:25:00|976.6|975.6|976.5|975.5|976.8|975.8|976.4|975.4|78
1669980600000|2022-12-02 11:30:00|976.6|975.6|976.3|975.3|976.6|975.6|976.2|975.2|69
1669980900000|2022-12-02 11:35:00|976.4|975.4|976.3|975.3|976.5|975.5|976.2|975.2|51
1669981200000|2022-12-02 11:40:00|976.1|975.1|976.4|975.4|976.4|975.4|976.1|975.1|33
1669981500000|2022-12-02 11:45:00|976.3|975.3|976.2|975.2|976.4|975.4|976.2|975.2|28
1669981800000|2022-12-02 11:50:00|976|975|976.1|975.1|976.2|975.2|975.8|974.8|40
1669982100000|2022-12-02 11:55:00|976.2|975.2|976.3|975.3|976.3|975.3|976|975|26
1669982400000|2022-12-02 12:00:00|976.2|975.2|975.8|974.8|976.3|975.3|975.5|974.5|98
1669982700000|2022-12-02 12:05:00|975.9|974.9|976.7|975.7|976.7|975.7|975.8|974.8|595
1669983000000|2022-12-02 12:10:00|976.6|975.6|976.3|975.3|976.8|975.8|976.3|975.3|151
1669983300000|2022-12-02 12:15:00|976.4|975.4|976.6|975.6|976.7|975.7|976.3|975.3|229
1669983600000|2022-12-02 12:20:00|976.7|975.7|976.6|975.6|977.1|976.1|976.6|975.6|124
1669983900000|2022-12-02 12:25:00|976.5|975.5|977.2|976.2|977.2|976.2|976.5|975.5|117
1669984200000|2022-12-02 12:30:00|977.1|976.1|977.2|976.2|977.2|976.2|977|976|109
1669984500000|2022-12-02 12:35:00|977.3|976.3|977.1|976.1|977.3|976.3|976.9|975.9|97
1669984800000|2022-12-02 12:40:00|977|976|977|976|977.1|976.1|976.8|975.8|100
1669985100000|2022-12-02 12:45:00|976.9|975.9|977.2|976.2|977.4|976.4|976.9|975.9|157
1669985400000|2022-12-02 12:50:00|977.1|976.1|977|976|977.6|976.6|977|976|119
1669985700000|2022-12-02 12:55:00|977.1|976.1|977.2|976.2|977.3|976.3|977|976|68
1669986000000|2022-12-02 13:00:00|977.1|976.1|977.2|976.2|977.4|976.4|976.9|975.9|337
1669986300000|2022-12-02 13:05:00|977.3|976.3|977.9|976.9|977.9|976.9|977.3|976.3|127
1669986600000|2022-12-02 13:10:00|977.8|976.8|977|976|977.8|976.8|976.7|975.7|245
1669986900000|2022-12-02 13:15:00|976.8|975.8|976.9|975.9|977|976|976.2|975.2|273
1669987200000|2022-12-02 13:20:00|976.8|975.8|976|975|977|976|976|975|225
1669987500000|2022-12-02 13:25:00|975.9|974.9|976.2|975.2|977|976|975.8|974.8|387
1669987800000|2022-12-02 13:30:00|976.1|975.1|964.8|963.8|976.1|975.1|963.1|962.1|3175
1669988100000|2022-12-02 13:35:00|965.1|964.1|964.6|963.6|965.3|964.3|963|962|2085
1669988400000|2022-12-02 13:40:00|964.7|963.7|964.5|963.5|965.4|964.4|963.2|962.2|804
1669988700000|2022-12-02 13:45:00|964.6|963.6|964.8|963.8|965|964|962.1|961.1|973
1669989000000|2022-12-02 13:50:00|965.1|964.1|968.1|967.1|968.4|967.4|964.4|963.4|1226
1669989300000|2022-12-02 13:55:00|968|967|967.6|966.6|968|967|966.6|965.6|406
1669989600000|2022-12-02 14:00:00|967.3|966.3|966.2|965.2|967.7|966.7|966.2|965.2|282
1669989900000|2022-12-02 14:05:00|966.1|965.1|966.5|965.5|966.5|965.5|965.2|964.2|334
1669990200000|2022-12-02 14:10:00|966.7|965.7|967.7|966.7|968|967|966.6|965.6|581
1669990500000|2022-12-02 14:15:00|967.6|966.6|968.7|967.7|968.8|967.8|967.4|966.4|523
1669990800000|2022-12-02 14:20:00|968.6|967.6|969.9|968.9|970.4|969.4|968.5|967.5|557
1669991100000|2022-12-02 14:25:00|970.2|969.2|969.5|968.5|970.4|969.4|969.4|968.4|473
1669991400000|2022-12-02 14:30:00|969.3|968.8|972.6|972.1|972.6|972.1|968.9|968.4|4631
1669991700000|2022-12-02 14:35:00|972.4|971.9|973.1|972.6|974|973.5|972.3|971.8|2413
1669992000000|2022-12-02 14:40:00|973|972.5|973.8|973.3|973.9|973.4|972.2|971.7|2013
1669992300000|2022-12-02 14:45:00|973.7|973.2|974.9|974.4|975.2|974.7|973|972.5|2435
1669992600000|2022-12-02 14:50:00|975|974.5|976|975.5|976.1|975.6|974.7|974.2|2034
1669992900000|2022-12-02 14:55:00|976.1|975.6|978.2|977.7|979.1|978.6|976.1|975.6|2607
1669993200000|2022-12-02 15:00:00|978.1|977.6|977.1|976.6|979.1|978.6|977.1|976.6|2916
1669993500000|2022-12-02 15:05:00|977.2|976.7|977.6|977.1|977.7|977.2|976.4|975.9|3367
1669993800000|2022-12-02 15:10:00|977.7|977.2|980|979.5|980|979.5|977.4|976.9|1629
1669994100000|2022-12-02 15:15:00|980.1|979.6|978.6|978.1|980.3|979.8|978.3|977.8|1689
1669994400000|2022-12-02 15:20:00|978.5|978|978.4|977.9|978.9|978.4|977.7|977.2|2486
1669994700000|2022-12-02 15:25:00|978.3|977.8|977.1|976.6|978.5|978|976.3|975.8|2018
1669995000000|2022-12-02 15:30:00|977.2|976.7|978.5|978|978.6|978.1|976.1|975.6|1491
1669995300000|2022-12-02 15:35:00|978.4|977.9|977.2|976.7|978.4|977.9|977.2|976.7|1866
1669995600000|2022-12-02 15:40:00|977.3|976.8|977.8|977.3|977.9|977.4|976.7|976.2|1434
1669995900000|2022-12-02 15:45:00|977.6|977.1|978.7|978.2|978.7|978.2|977.2|976.7|1531
1669996200000|2022-12-02 15:50:00|978.6|978.1|978.5|978|979|978.5|977.8|977.3|1492
1669996500000|2022-12-02 15:55:00|978.3|977.8|977.1|976.6|978.3|977.8|977.1|976.6|1006
1669996800000|2022-12-02 16:00:00|977.2|976.7|976.5|976|977.4|976.9|976.1|975.6|1964
1669997100000|2022-12-02 16:05:00|976.4|975.9|977.5|977|977.6|977.1|976.3|975.8|1127
1669997400000|2022-12-02 16:10:00|977.6|977.1|978.2|977.7|978.3|977.8|977|976.5|933
1669997700000|2022-12-02 16:15:00|978.1|977.6|977.8|977.3|978.6|978.1|977.7|977.2|900
1669998000000|2022-12-02 16:20:00|977.7|977.2|979.4|978.9|979.4|978.9|977.7|977.2|1325
1669998300000|2022-12-02 16:25:00|979.3|978.8|980.3|979.8|980.4|979.9|978.8|978.3|1432
1669998600000|2022-12-02 16:30:00|980.4|979.9|981.4|980.9|981.4|980.9|980|979.5|1139
1669998900000|2022-12-02 16:35:00|981.3|980.8|982.9|982.4|983.2|982.7|981.3|980.8|1618
1669999200000|2022-12-02 16:40:00|982.8|982.3|983.3|982.8|983.7|983.2|982.8|982.3|1081
1669999500000|2022-12-02 16:45:00|983.4|982.9|983.3|982.8|984.6|984.1|983.3|982.8|1612
1669999800000|2022-12-02 16:50:00|983.4|982.9|983.2|982.7|983.6|983.1|982.7|982.2|1581
1670000100000|2022-12-02 16:55:00|983.3|982.8|983.4|982.9|984.4|983.9|983.3|982.8|1800
1670000400000|2022-12-02 17:00:00|983.3|982.8|983.4|982.9|983.7|983.2|983|982.5|914
1670000700000|2022-12-02 17:05:00|983.3|982.8|983.7|983.2|984.2|983.7|983.3|982.8|1045
1670001000000|2022-12-02 17:10:00|983.6|983.1|984.4|983.9|984.5|984|983.6|983.1|743
1670001300000|2022-12-02 17:15:00|984.3|983.8|983.4|982.9|984.3|983.8|983.4|982.9|724
1670001600000|2022-12-02 17:20:00|983.5|983|983.2|982.7|983.9|983.4|983.2|982.7|505
1670001900000|2022-12-02 17:25:00|983.1|982.6|982.8|982.3|983.2|982.7|982.5|982|767
1670002200000|2022-12-02 17:30:00|982.9|982.4|982.9|982.4|983.1|982.6|982.5|982|1213
1670002500000|2022-12-02 17:35:00|982.8|982.3|981.9|981.4|982.8|982.3|981.6|981.1|525
1670002800000|2022-12-02 17:40:00|981.7|981.2|981.9|981.4|982.3|981.8|981.5|981|414
1670003100000|2022-12-02 17:45:00|982|981.5|982.3|981.8|982.4|981.9|981.8|981.3|446
1670003400000|2022-12-02 17:50:00|982.2|981.7|982.3|981.8|982.6|982.1|982.1|981.6|483
1670003700000|2022-12-02 17:55:00|982.2|981.7|981.7|981.2|982.3|981.8|981.4|980.9|863
1670004000000|2022-12-02 18:00:00|981.6|981.1|982|981.5|982.4|981.9|981.5|981|542
1670004300000|2022-12-02 18:05:00|981.9|981.4|981.7|981.2|982|981.5|981.5|981|551
1670004600000|2022-12-02 18:10:00|981.6|981.1|981.4|980.9|981.7|981.2|980.7|980.2|761
1670004900000|2022-12-02 18:15:00|981.3|980.8|981.2|980.7|981.5|981|980.9|980.4|817
1670005200000|2022-12-02 18:20:00|981.1|980.6|981.4|980.9|981.6|981.1|980.9|980.4|491
1670005500000|2022-12-02 18:25:00|981.5|981|981.8|981.3|981.9|981.4|981.3|980.8|554
1670005800000|2022-12-02 18:30:00|981.7|981.2|981.7|981.2|981.9|981.4|981.6|981.1|393
1670006100000|2022-12-02 18:35:00|981.6|981.1|981.6|981.1|981.7|981.2|981.1|980.6|416
1670006400000|2022-12-02 18:40:00|981.7|981.2|981.8|981.3|982.1|981.6|981.7|981.2|305
1670006700000|2022-12-02 18:45:00|981.7|981.2|981.8|981.3|982.1|981.6|981.7|981.2|375
1670007000000|2022-12-02 18:50:00|981.7|981.2|981.8|981.3|981.9|981.4|981.5|981|392
1670007300000|2022-12-02 18:55:00|981.7|981.2|981.6|981.1|981.8|981.3|981.4|980.9|483
1670007600000|2022-12-02 19:00:00|981.5|981|981.8|981.3|981.9|981.4|981.3|980.8|673
1670007900000|2022-12-02 19:05:00|981.7|981.2|981.2|980.7|981.8|981.3|981|980.5|383
1670008200000|2022-12-02 19:10:00|981.1|980.6|981.6|981.1|981.6|981.1|980.6|980.1|1355
1670008500000|2022-12-02 19:15:00|981.5|981|982.3|981.8|982.3|981.8|981.5|981|365
1670008800000|2022-12-02 19:20:00|982.2|981.7|982.1|981.6|982.4|981.9|981.7|981.2|404
1670009100000|2022-12-02 19:25:00|982.2|981.7|982.1|981.6|982.5|982|981.8|981.3|322
1670009400000|2022-12-02 19:30:00|982|981.5|982.1|981.6|982.2|981.7|981.6|981.1|688
1670009700000|2022-12-02 19:35:00|982|981.5|981.9|981.4|982.1|981.6|981.6|981.1|539
1670010000000|2022-12-02 19:40:00|981.8|981.3|982.4|981.9|982.5|982|981.8|981.3|349
1670010300000|2022-12-02 19:45:00|982.3|981.8|982.7|982.2|982.7|982.2|982|981.5|454
1670010600000|2022-12-02 19:50:00|982.8|982.3|982.9|982.4|983.1|982.6|982.6|982.1|363
1670010900000|2022-12-02 19:55:00|983|982.5|983.7|983.2|983.9|983.4|983|982.5|589
1670011200000|2022-12-02 20:00:00|983.8|983.3|984.3|983.8|984.4|983.9|983.3|982.8|639
1670011500000|2022-12-02 20:05:00|984.2|983.7|984.5|984|984.5|984|983.7|983.2|655
1670011800000|2022-12-02 20:10:00|984.4|983.9|984.6|984.1|984.6|984.1|983.9|983.4|500
1670012100000|2022-12-02 20:15:00|984.7|984.2|984.5|984|985.2|984.7|984.4|983.9|612
1670012400000|2022-12-02 20:20:00|984.4|983.9|984.4|983.9|984.8|984.3|984.1|983.6|414
1670012700000|2022-12-02 20:25:00|984.3|983.8|984.3|983.8|984.6|984.1|984|983.5|388
1670013000000|2022-12-02 20:30:00|984.4|983.9|983.7|983.2|984.4|983.9|983.6|983.1|311
1670013300000|2022-12-02 20:35:00|983.5|983|983.6|983.1|983.8|983.3|982.9|982.4|635
1670013600000|2022-12-02 20:40:00|983.7|983.2|983.5|983|983.8|983.3|983.3|982.8|877
1670013900000|2022-12-02 20:45:00|983.4|982.9|983|982.5|983.5|983|982.8|982.3|574
1670014200000|2022-12-02 20:50:00|983.1|982.6|982.6|982.1|983.1|982.6|982.6|982.1|1150
1670014500000|2022-12-02 20:55:00|982.7|982.2|982.4|981.9|982.9|982.4|982.2|981.7|7205
1670014800000|2022-12-02 21:00:00|982.6|981.6|982.6|981.6|982.8|981.8|982.2|981.2|1314
1670015100000|2022-12-02 21:05:00|982.5|981.5|982.4|981.4|982.5|981.5|982.3|981.3|193
1670015400000|2022-12-02 21:10:00|982.3|981.3|981.1|980.1|982.5|981.5|981.1|980.1|121
1670015700000|2022-12-02 21:15:00|981.2|980.2|981.7|980.7|981.9|980.9|981.1|980.1|206
1670016000000|2022-12-02 21:20:00|981.6|980.6|981.7|980.7|981.7|980.7|981.5|980.5|18
1670016300000|2022-12-02 21:25:00|981.8|980.8|981.4|980.4|981.8|980.8|981.4|980.4|66
1670016900000|2022-12-02 21:35:00|981.3|980.3|981.3|980.3|981.3|980.3|981.2|980.2|19
1670017200000|2022-12-02 21:40:00|981.4|980.4|981.6|980.6|981.6|980.6|981.4|980.4|3
1670017500000|2022-12-02 21:45:00|981.5|980.5|981.6|980.6|981.6|980.6|981.5|980.5|9
1670017800000|2022-12-02 21:50:00|981.3|980.3|981.4|980.4|981.5|980.5|981.3|980.3|16
1670018100000|2022-12-02 21:55:00|981.3|980.3|981.8|979.8|981.9|980.7|981.2|979.8|118
1670195100000|2022-12-04 23:05:00|982.7|980.7|982.2|981.2|983.8|982.8|982.2|980.7|97
1670195400000|2022-12-04 23:10:00|982.3|981.3|982.8|981.8|982.8|981.8|982.3|981.3|8
1670195700000|2022-12-04 23:15:00|982.9|981.9|982.9|981.9|983|982|982.8|981.8|10
1670196600000|2022-12-04 23:30:00|983.5|982.5|984.2|983.2|984.2|983.2|983.5|982.5|6
1670196900000|2022-12-04 23:35:00|984.4|983.4|985.2|984.2|985.3|984.3|984.4|983.4|33
1670197200000|2022-12-04 23:40:00|985.3|984.3|985.3|984.3|985.3|984.3|985.3|984.3|4
1670197500000|2022-12-04 23:45:00|986|985|986|985|986|985|986|985|2
1670198100000|2022-12-04 23:55:00|986.2|985.2|987.5|986.5|987.9|986.9|986.2|985.2|31
1670195100000|2022-12-04 23:05:00|982.7|980.7|982.2|981.2|983.8|982.8|982.2|980.7|97
1670195400000|2022-12-04 23:10:00|982.3|981.3|982.8|981.8|982.8|981.8|982.3|981.3|8
1670195700000|2022-12-04 23:15:00|982.9|981.9|982.9|981.9|983|982|982.8|981.8|10
1670196600000|2022-12-04 23:30:00|983.5|982.5|984.2|983.2|984.2|983.2|983.5|982.5|6
1670196900000|2022-12-04 23:35:00|984.4|983.4|985.2|984.2|985.3|984.3|984.4|983.4|33
1670197200000|2022-12-04 23:40:00|985.3|984.3|985.3|984.3|985.3|984.3|985.3|984.3|4
1670197500000|2022-12-04 23:45:00|986|985|986|985|986|985|986|985|2
1670198100000|2022-12-04 23:55:00|986.2|985.2|987.5|986.5|987.9|986.9|986.2|985.2|31
1670198400000|2022-12-05 00:00:00|986.7|985.7|985.4|984.4|986.8|985.8|985.4|984.4|41
1670198700000|2022-12-05 00:05:00|985.6|984.6|985.5|984.5|985.6|984.6|985.5|984.5|2
1670199000000|2022-12-05 00:10:00|985.4|984.4|987|986|987|986|985.4|984.4|85
1670199300000|2022-12-05 00:15:00|987.1|986.1|988.3|987.3|988.3|987.3|987.1|986.1|88
1670199600000|2022-12-05 00:20:00|988.6|987.6|989.7|988.7|989.7|988.7|988.6|987.6|51
1670199900000|2022-12-05 00:25:00|988.4|987.4|988.2|987.2|988.4|987.4|988.2|987.2|31
1670200200000|2022-12-05 00:30:00|988.4|987.4|988.6|987.6|988.6|987.6|988.4|987.4|2
1670200500000|2022-12-05 00:35:00|988.8|987.8|990.1|989.1|990.1|989.1|988.8|987.8|16
1670200800000|2022-12-05 00:40:00|990.2|989.2|990.2|989.2|990.2|989.2|990.2|989.2|8
1670201100000|2022-12-05 00:45:00|990.4|989.4|989.7|988.7|990.4|989.4|989.7|988.7|27
1670201400000|2022-12-05 00:50:00|989.5|988.5|989.1|988.1|989.5|988.5|989.1|988.1|6
1670201700000|2022-12-05 00:55:00|988.9|987.9|988.9|987.9|988.9|987.9|988.9|987.9|2
1670202000000|2022-12-05 01:00:00|988.7|987.7|990.5|989.5|990.6|989.6|988.7|987.7|40
1670202300000|2022-12-05 01:05:00|990.6|989.6|990.7|989.7|991.3|990.3|990.6|989.6|60
1670202600000|2022-12-05 01:10:00|990.5|989.5|988.9|987.9|990.7|989.7|988.9|987.9|96
1670202900000|2022-12-05 01:15:00|989.1|988.1|987|986|990.7|989.7|986.8|985.8|189
1670203200000|2022-12-05 01:20:00|986.7|985.7|987.1|986.1|987.1|986.1|985.6|984.6|19
1670203500000|2022-12-05 01:25:00|987|986|987.3|986.3|988.3|987.3|986.9|985.9|30
1670203800000|2022-12-05 01:30:00|987.1|986.1|986.1|985.1|987.1|986.1|984.1|983.1|97
1670204100000|2022-12-05 01:35:00|986|985|986|985|987.1|986.1|985.8|984.8|60
1670204400000|2022-12-05 01:40:00|985.8|984.8|988|987|988.1|987.1|985.7|984.7|23
1670204700000|2022-12-05 01:45:00|987|986|988.4|987.4|988.4|987.4|987|986|3
1670205000000|2022-12-05 01:50:00|988.2|987.2|989.8|988.8|989.8|988.8|988.2|987.2|20
1670205300000|2022-12-05 01:55:00|989.4|988.4|988|987|989.4|988.4|988|987|14
1670205600000|2022-12-05 02:00:00|988.4|987.4|989.4|988.4|989.6|988.6|988.1|987.1|18
1670205900000|2022-12-05 02:05:00|989.9|988.9|990|989|990.1|989.1|989.2|988.2|23
1670206200000|2022-12-05 02:10:00|989.7|988.7|990.9|989.9|991.2|990.2|989.6|988.6|28
1670206500000|2022-12-05 02:15:00|990.8|989.8|989.5|988.5|991|990|989.3|988.3|36
1670206800000|2022-12-05 02:20:00|989.3|988.3|988.9|987.9|990.2|989.2|988.8|987.8|40
1670207100000|2022-12-05 02:25:00|988.8|987.8|989.1|988.1|989.2|988.2|988.4|987.4|16
1670207400000|2022-12-05 02:30:00|988.9|987.9|990.2|989.2|990.2|989.2|988.7|987.7|20
1670207700000|2022-12-05 02:35:00|989.9|988.9|990.1|989.1|990.1|989.1|988.7|987.7|27
1670208000000|2022-12-05 02:40:00|989.5|988.5|990.3|989.3|990.3|989.3|989.5|988.5|11
1670208300000|2022-12-05 02:45:00|990.8|989.8|989.7|988.7|990.8|989.8|989.7|988.7|17
1670208600000|2022-12-05 02:50:00|990.2|989.2|990.6|989.6|990.6|989.6|989.9|988.9|15
1670208900000|2022-12-05 02:55:00|991|990|990.3|989.3|991|990|990|989|21
1670209200000|2022-12-05 03:00:00|989.7|988.7|990|989|990|989|989|988|18
1670209500000|2022-12-05 03:05:00|990.2|989.2|989.9|988.9|990.6|989.6|989.4|988.4|42
1670209800000|2022-12-05 03:10:00|990.1|989.1|991.1|990.1|991.4|990.4|990.1|989.1|27
1670210100000|2022-12-05 03:15:00|991.4|990.4|991.7|990.7|991.9|990.9|991.4|990.4|17
1670210400000|2022-12-05 03:20:00|991.6|990.6|991.6|990.6|991.7|990.7|990.5|989.5|19
1670210700000|2022-12-05 03:25:00|991.5|990.5|991.6|990.6|991.8|990.8|991.5|990.5|9
1670211000000|2022-12-05 03:30:00|991.4|990.4|991.2|990.2|991.4|990.4|991.1|990.1|16
1670211300000|2022-12-05 03:35:00|990.7|989.7|991.1|990.1|991.1|990.1|990.5|989.5|9
1670211600000|2022-12-05 03:40:00|991.2|990.2|991.1|990.1|991.4|990.4|990.9|989.9|13
1670211900000|2022-12-05 03:45:00|991|990|989.7|988.7|991|990|989.1|988.1|18
1670212200000|2022-12-05 03:50:00|989.8|988.8|990.3|989.3|990.3|989.3|989.3|988.3|13
1670212500000|2022-12-05 03:55:00|990.4|989.4|990|989|990.4|989.4|989.6|988.6|12
1670212800000|2022-12-05 04:00:00|989.7|988.7|989.7|988.7|989.7|988.7|989.7|988.7|5
1670213100000|2022-12-05 04:05:00|990|989|990|989|990|989|990|989|3
1670213400000|2022-12-05 04:10:00|990.1|989.1|989.9|988.9|990.2|989.2|989.9|988.9|11
1670214000000|2022-12-05 04:20:00|989.2|988.2|989.1|988.1|989.5|988.5|989.1|988.1|16
1670214300000|2022-12-05 04:25:00|989|988|988.4|987.4|989|988|988.2|987.2|30
1670214600000|2022-12-05 04:30:00|988.3|987.3|988.3|987.3|988.3|987.3|988.3|987.3|12
1670214900000|2022-12-05 04:35:00|988.2|987.2|988|987|988.3|987.3|988|987|11
1670215200000|2022-12-05 04:40:00|987.8|986.8|987.9|986.9|987.9|986.9|987.7|986.7|8
1670215500000|2022-12-05 04:45:00|987.5|986.5|987.8|986.8|987.9|986.9|987.5|986.5|3
1670215800000|2022-12-05 04:50:00|987.9|986.9|988.2|987.2|988.2|987.2|987.9|986.9|8
1670216100000|2022-12-05 04:55:00|988.4|987.4|988.3|987.3|988.4|987.4|988|987|30
1670216400000|2022-12-05 05:00:00|988|987|987.7|986.7|988.5|987.5|987.3|986.3|55
1670216700000|2022-12-05 05:05:00|987.8|986.8|986.2|985.2|988.2|987.2|986|985|36
1670217000000|2022-12-05 05:10:00|986|985|987|986|987.1|986.1|986|985|13
1670217300000|2022-12-05 05:15:00|987.6|986.6|987.7|986.7|987.7|986.7|986.7|985.7|26
1670217600000|2022-12-05 05:20:00|987.6|986.6|987.8|986.8|988.1|987.1|987.6|986.6|22
1670217900000|2022-12-05 05:25:00|987.3|986.3|988.4|987.4|988.4|987.4|987.1|986.1|16
1670218200000|2022-12-05 05:30:00|988.2|987.2|988.5|987.5|989|988|988.2|987.2|12
1670218500000|2022-12-05 05:35:00|989|988|988.8|987.8|989.3|988.3|988.8|987.8|44
1670218800000|2022-12-05 05:40:00|989|988|988.5|987.5|989.4|988.4|988.1|987.1|31
1670219100000|2022-12-05 05:45:00|988.4|987.4|988.4|987.4|988.6|987.6|988|987|10
1670219400000|2022-12-05 05:50:00|988.5|987.5|988.7|987.7|988.8|987.8|988.1|987.1|35
1670219700000|2022-12-05 05:55:00|988.8|987.8|989.3|988.3|989.5|988.5|988.4|987.4|33
1670220000000|2022-12-05 06:00:00|989.4|988.4|989.2|988.2|989.4|988.4|989|988|32
1670220300000|2022-12-05 06:05:00|989.1|988.1|988|987|989.5|988.5|988|987|54
1670220600000|2022-12-05 06:10:00|988.2|987.2|988|987|988.8|987.8|987.9|986.9|55
1670220900000|2022-12-05 06:15:00|987.6|986.6|989.2|988.2|989.3|988.3|987.6|986.6|119
1670221200000|2022-12-05 06:20:00|989|988|989.1|988.1|989.3|988.3|988.4|987.4|21
1670221500000|2022-12-05 06:25:00|989.3|988.3|990.3|989.3|990.7|989.7|989.2|988.2|53
1670221800000|2022-12-05 06:30:00|990.4|989.4|990.7|989.7|990.7|989.7|990.2|989.2|49
1670222100000|2022-12-05 06:35:00|990.2|989.2|990.7|989.7|991|990|990.1|989.1|16
1670222400000|2022-12-05 06:40:00|990.3|989.3|991.5|990.5|991.5|990.5|990.2|989.2|93
1670222700000|2022-12-05 06:45:00|991.6|990.6|991.8|990.8|991.9|990.9|991.3|990.3|173
1670223000000|2022-12-05 06:50:00|991.6|990.6|993.4|992.4|993.4|992.4|991.6|990.6|243
1670223300000|2022-12-05 06:55:00|993.2|992.2|993.1|992.1|993.2|992.2|992.8|991.8|23
1670223600000|2022-12-05 07:00:00|992.9|991.9|991.4|990.4|993.2|992.2|991.4|990.4|77
1670223900000|2022-12-05 07:05:00|991.3|990.3|990.4|989.4|991.3|990.3|990.4|989.4|219
1670224200000|2022-12-05 07:10:00|990.2|989.2|989.6|988.6|990.2|989.2|989|988|180
1670224500000|2022-12-05 07:15:00|989.7|988.7|991.5|990.5|991.5|990.5|989.6|988.6|301
1670224800000|2022-12-05 07:20:00|991.6|990.6|991.2|990.2|991.8|990.8|990.8|989.8|179
1670225100000|2022-12-05 07:25:00|991|990|991|990|991.3|990.3|990.6|989.6|179
1670225400000|2022-12-05 07:30:00|990.9|989.9|992|991|992.2|991.2|990.7|989.7|177
1670225700000|2022-12-05 07:35:00|991.8|990.8|991.7|990.7|992.3|991.3|991.5|990.5|235
1670226000000|2022-12-05 07:40:00|991.8|990.8|990.9|989.9|991.9|990.9|990.8|989.8|282
1670226300000|2022-12-05 07:45:00|991|990|990.1|989.1|991.1|990.1|989.6|988.6|265
1670226600000|2022-12-05 07:50:00|989.9|988.9|990.7|989.7|990.8|989.8|989.4|988.4|307
1670226900000|2022-12-05 07:55:00|990.6|989.6|990.9|989.9|991.4|990.4|990.6|989.6|179
1670227200000|2022-12-05 08:00:00|990.7|989.7|989.4|988.4|990.9|989.9|989|988|765
1670227500000|2022-12-05 08:05:00|989.3|988.3|987.5|986.5|989.8|988.8|987.5|986.5|662
1670227800000|2022-12-05 08:10:00|987.6|986.6|987.9|986.9|990.1|989.1|987.6|986.6|1077
1670228100000|2022-12-05 08:15:00|988|987|989.5|988.5|989.7|988.7|987.8|986.8|571
1670228400000|2022-12-05 08:20:00|989.4|988.4|988.7|987.7|989.5|988.5|988.2|987.2|452
1670228700000|2022-12-05 08:25:00|988.6|987.6|988.4|987.4|988.7|987.7|987.9|986.9|224
1670229000000|2022-12-05 08:30:00|988.2|987.2|988.3|987.3|988.5|987.5|985.7|984.7|1133
1670229300000|2022-12-05 08:35:00|988.4|987.4|988.1|987.1|988.4|987.4|987.4|986.4|303
1670229600000|2022-12-05 08:40:00|988.2|987.2|988.2|987.2|989.1|988.1|988.2|987.2|167
1670229900000|2022-12-05 08:45:00|988.4|987.4|989.1|988.1|989.2|988.2|988|987|193
1670230200000|2022-12-05 08:50:00|989|988|989.8|988.8|989.9|988.9|988.9|987.9|195
1670230500000|2022-12-05 08:55:00|989.7|988.7|989.9|988.9|989.9|988.9|989.4|988.4|193
1670230800000|2022-12-05 09:00:00|990|989|989.2|988.2|990|989|988.7|987.7|358
1670231100000|2022-12-05 09:05:00|989.4|988.4|987|986|989.5|988.5|987|986|326
1670231400000|2022-12-05 09:10:00|986.9|985.9|988.2|987.2|988.6|987.6|986.6|985.6|475
1670231700000|2022-12-05 09:15:00|988.5|987.5|989.1|988.1|989.2|988.2|988.4|987.4|162
1670232000000|2022-12-05 09:20:00|989.3|988.3|989.1|988.1|989.4|988.4|989|988|170
1670232300000|2022-12-05 09:25:00|989.2|988.2|988.4|987.4|989.3|988.3|988.2|987.2|623
1670232600000|2022-12-05 09:30:00|988.3|987.3|988.1|987.1|989|988|988.1|987.1|417
1670232900000|2022-12-05 09:35:00|988|987|987.8|986.8|988.3|987.3|987.7|986.7|393
1670233200000|2022-12-05 09:40:00|987.9|986.9|988.4|987.4|988.5|987.5|987.9|986.9|94
1670233500000|2022-12-05 09:45:00|988.3|987.3|988.3|987.3|988.6|987.6|987.7|986.7|156
1670233800000|2022-12-05 09:50:00|988.2|987.2|988.3|987.3|988.8|987.8|988|987|122
1670234100000|2022-12-05 09:55:00|988.5|987.5|989|988|989.1|988.1|988.1|987.1|142
1670234400000|2022-12-05 10:00:00|988.9|987.9|988.9|987.9|989.2|988.2|988.8|987.8|59
1670234700000|2022-12-05 10:05:00|988.8|987.8|988.9|987.9|989|988|988.3|987.3|62
1670235000000|2022-12-05 10:10:00|989.2|988.2|989|988|989.4|988.4|989|988|332
1670235300000|2022-12-05 10:15:00|988.8|987.8|987.9|986.9|988.8|987.8|987.9|986.9|1080
1670235600000|2022-12-05 10:20:00|987.7|986.7|986.8|985.8|987.9|986.9|986.8|985.8|293
1670235900000|2022-12-05 10:25:00|986.9|985.9|987|986|987.1|986.1|986.6|985.6|135
1670236200000|2022-12-05 10:30:00|986.9|985.9|987.3|986.3|987.4|986.4|986.2|985.2|312
1670236500000|2022-12-05 10:35:00|987.5|986.5|987.1|986.1|987.8|986.8|986.7|985.7|140
1670236800000|2022-12-05 10:40:00|986.9|985.9|986.6|985.6|987|986|986.4|985.4|331
1670237100000|2022-12-05 10:45:00|986.5|985.5|987.2|986.2|987.4|986.4|986.2|985.2|995
1670237400000|2022-12-05 10:50:00|987.1|986.1|986.6|985.6|987.1|986.1|986.5|985.5|139
1670237700000|2022-12-05 10:55:00|986.8|985.8|986.5|985.5|987|986|986.3|985.3|89
1670238000000|2022-12-05 11:00:00|986.6|985.6|986.7|985.7|987.2|986.2|986.4|985.4|270
1670238300000|2022-12-05 11:05:00|986.6|985.6|986.9|985.9|986.9|985.9|986.2|985.2|181
1670238600000|2022-12-05 11:10:00|987|986|987.5|986.5|987.6|986.6|986.9|985.9|58
1670238900000|2022-12-05 11:15:00|987.4|986.4|987.2|986.2|987.6|986.6|987.1|986.1|113
1670239200000|2022-12-05 11:20:00|987.4|986.4|987.8|986.8|987.8|986.8|987.3|986.3|174
1670239500000|2022-12-05 11:25:00|987.7|986.7|987.1|986.1|987.8|986.8|987.1|986.1|72
1670239800000|2022-12-05 11:30:00|987|986|987.1|986.1|987.1|986.1|986.6|985.6|113
1670240100000|2022-12-05 11:35:00|987.2|986.2|986.1|985.1|987.2|986.2|986.1|985.1|104
1670240400000|2022-12-05 11:40:00|986.2|985.2|986.9|985.9|986.9|985.9|985.9|984.9|90
1670240700000|2022-12-05 11:45:00|986.8|985.8|987.6|986.6|987.7|986.7|986.8|985.8|312
1670241000000|2022-12-05 11:50:00|987.7|986.7|987.5|986.5|988|987|987.3|986.3|170
1670241300000|2022-12-05 11:55:00|987.4|986.4|987.9|986.9|987.9|986.9|987.4|986.4|34
1670241600000|2022-12-05 12:00:00|987.8|986.8|987.3|986.3|987.8|986.8|987.1|986.1|128
1670241900000|2022-12-05 12:05:00|987.2|986.2|986.1|985.1|987.2|986.2|986.1|985.1|216
1670242200000|2022-12-05 12:10:00|986.3|985.3|985.8|984.8|986.4|985.4|985.7|984.7|333
1670242500000|2022-12-05 12:15:00|985.7|984.7|985.4|984.4|985.8|984.8|985.3|984.3|237
1670242800000|2022-12-05 12:20:00|985.5|984.5|985.9|984.9|986.2|985.2|985.5|984.5|95
1670243100000|2022-12-05 12:25:00|985.8|984.8|985.4|984.4|985.8|984.8|985.4|984.4|30
1670243400000|2022-12-05 12:30:00|985.3|984.3|984.7|983.7|985.4|984.4|984.6|983.6|99
1670243700000|2022-12-05 12:35:00|984.6|983.6|984.7|983.7|984.8|983.8|984.3|983.3|192
1670244000000|2022-12-05 12:40:00|984.6|983.6|985.4|984.4|985.4|984.4|984.6|983.6|38
1670244300000|2022-12-05 12:45:00|985.5|984.5|985.8|984.8|986|985|985.5|984.5|153
1670244600000|2022-12-05 12:50:00|985.9|984.9|985.7|984.7|986.1|985.1|985.6|984.6|246
1670244900000|2022-12-05 12:55:00|985.8|984.8|986.4|985.4|986.6|985.6|985.8|984.8|100
1670245200000|2022-12-05 13:00:00|986.5|985.5|985.5|984.5|986.5|985.5|985.4|984.4|141
1670245500000|2022-12-05 13:05:00|985.6|984.6|985.3|984.3|985.9|984.9|985.1|984.1|131
1670245800000|2022-12-05 13:10:00|985.4|984.4|985.1|984.1|985.4|984.4|984.9|983.9|88
1670246100000|2022-12-05 13:15:00|985.2|984.2|985.2|984.2|985.3|984.3|984.9|983.9|118
1670246400000|2022-12-05 13:20:00|985.3|984.3|985.7|984.7|986|985|985.1|984.1|244
1670246700000|2022-12-05 13:25:00|985.6|984.6|986.1|985.1|986.3|985.3|985.5|984.5|174
1670247000000|2022-12-05 13:30:00|986.2|985.2|986|985|986.5|985.5|985.7|984.7|349
1670247300000|2022-12-05 13:35:00|985.9|984.9|985.7|984.7|986.3|985.3|985.2|984.2|120
1670247600000|2022-12-05 13:40:00|985.6|984.6|985.2|984.2|985.9|984.9|985|984|183
1670247900000|2022-12-05 13:45:00|985.3|984.3|983.6|982.6|985.5|984.5|983.6|982.6|271
1670248200000|2022-12-05 13:50:00|983.7|982.7|983.7|982.7|984.2|983.2|983.5|982.5|220
1670248500000|2022-12-05 13:55:00|983.8|982.8|984.1|983.1|984.4|983.4|983.7|982.7|325
1670248800000|2022-12-05 14:00:00|984.2|983.2|984.5|983.5|984.5|983.5|983.3|982.3|286
1670249100000|2022-12-05 14:05:00|984.4|983.4|984|983|984.5|983.5|983.9|982.9|148
1670249400000|2022-12-05 14:10:00|983.9|982.9|983.7|982.7|983.9|982.9|983.2|982.2|75
1670249700000|2022-12-05 14:15:00|983.8|982.8|983.2|982.2|984|983|983.2|982.2|100
1670250000000|2022-12-05 14:20:00|983.3|982.3|982.4|981.4|983.3|982.3|982.4|981.4|295
1670250300000|2022-12-05 14:25:00|982.2|981.2|982.1|981.1|982.4|981.4|981.9|980.9|368
1670250600000|2022-12-05 14:30:00|981.9|981.4|980.6|980.1|982.4|981.9|979.9|979.4|6045
1670250900000|2022-12-05 14:35:00|980.5|980|980.3|979.8|982.4|981.9|980.3|979.8|2807
1670251200000|2022-12-05 14:40:00|980.4|979.9|980.5|980|981.2|980.7|979.4|978.9|2287
1670251500000|2022-12-05 14:45:00|980.6|980.1|979.9|979.4|980.9|980.4|979.3|978.8|2014
1670251800000|2022-12-05 14:50:00|980|979.5|977.5|977|980.1|979.6|977.3|976.8|2266
1670252100000|2022-12-05 14:55:00|977.6|977.1|976|975.5|977.6|977.1|975.8|975.3|1575
1670252400000|2022-12-05 15:00:00|975|974.5|974.9|974.4|975.2|974.7|972.7|972.2|5073
1670252700000|2022-12-05 15:05:00|974.7|974.2|973.8|973.3|975.3|974.8|973.6|973.1|1991
1670253000000|2022-12-05 15:10:00|973.9|973.4|974.5|974|975|974.5|973.6|973.1|1702
1670253300000|2022-12-05 15:15:00|974.4|973.9|973.4|972.9|974.6|974.1|973.2|972.7|1523
1670253600000|2022-12-05 15:20:00|973.5|973|973.1|972.6|973.7|973.2|973|972.5|1237
1670253900000|2022-12-05 15:25:00|973.2|972.7|973.1|972.6|974.2|973.7|972.8|972.3|1282
1670254200000|2022-12-05 15:30:00|973|972.5|973.7|973.2|973.8|973.3|972.5|972|1010
1670254500000|2022-12-05 15:35:00|973.6|973.1|974.6|974.1|974.7|974.2|973.5|973|1010
1670254800000|2022-12-05 15:40:00|974.8|974.3|975.3|974.8|975.7|975.2|974.5|974|1213
1670255100000|2022-12-05 15:45:00|975.2|974.7|975.7|975.2|975.9|975.4|974.9|974.4|838
1670255400000|2022-12-05 15:50:00|975.8|975.3|975.2|974.7|976.2|975.7|975.2|974.7|1127
1670255700000|2022-12-05 15:55:00|975.3|974.8|976.1|975.6|976.1|975.6|975.3|974.8|758
1670256000000|2022-12-05 16:00:00|976|975.5|975.5|975|976.3|975.8|975.1|974.6|1824
1670256300000|2022-12-05 16:05:00|975.6|975.1|975.7|975.2|975.7|975.2|974.9|974.4|1042
1670256600000|2022-12-05 16:10:00|975.8|975.3|976.3|975.8|976.7|976.2|975.7|975.2|735
1670256900000|2022-12-05 16:15:00|976.4|975.9|974.7|974.2|976.4|975.9|974.4|973.9|820
1670257200000|2022-12-05 16:20:00|974.6|974.1|973.8|973.3|974.6|974.1|973.7|973.2|653
1670257500000|2022-12-05 16:25:00|973.7|973.2|974.5|974|974.6|974.1|973.5|973|931
1670257800000|2022-12-05 16:30:00|974.4|973.9|973.2|972.7|974.6|974.1|973|972.5|963
1670258100000|2022-12-05 16:35:00|973.1|972.6|973.2|972.7|973.3|972.8|972.5|972|715
1670258400000|2022-12-05 16:40:00|973.1|972.6|973.3|972.8|973.7|973.2|973|972.5|786
1670258700000|2022-12-05 16:45:00|973.2|972.7|973|972.5|973.6|973.1|973|972.5|373
1670259000000|2022-12-05 16:50:00|973.1|972.6|972.8|972.3|973.6|973.1|972.8|972.3|346
1670259300000|2022-12-05 16:55:00|972.7|972.2|972|971.5|972.8|972.3|971.9|971.4|474
1670259600000|2022-12-05 17:00:00|972.1|971.6|971.8|971.3|972.2|971.7|971.4|970.9|542
1670259900000|2022-12-05 17:05:00|971.9|971.4|972.6|972.1|972.6|972.1|971.8|971.3|683
1670260200000|2022-12-05 17:10:00|972.5|972|972.7|972.2|972.7|972.2|971.9|971.4|751
1670260500000|2022-12-05 17:15:00|972.8|972.3|973.4|972.9|973.5|973|972.7|972.2|502
1670260800000|2022-12-05 17:20:00|973.3|972.8|973.4|972.9|973.8|973.3|973.2|972.7|552
1670261100000|2022-12-05 17:25:00|973.5|973|973.2|972.7|973.6|973.1|973.1|972.6|434
1670261400000|2022-12-05 17:30:00|973.1|972.6|971.7|971.2|973.3|972.8|971.7|971.2|1038
1670261700000|2022-12-05 17:35:00|971.6|971.1|971.6|971.1|972.2|971.7|971.3|970.8|1163
1670262000000|2022-12-05 17:40:00|971.7|971.2|971.4|970.9|971.7|971.2|971.1|970.6|590
1670262300000|2022-12-05 17:45:00|971.5|971|972|971.5|972.2|971.7|971.5|971|767
1670262600000|2022-12-05 17:50:00|972.1|971.6|971.3|970.8|972.1|971.6|971.3|970.8|1012
1670262900000|2022-12-05 17:55:00|971.4|970.9|971.6|971.1|971.8|971.3|971.1|970.6|652
1670263200000|2022-12-05 18:00:00|971.5|971|971.3|970.8|972|971.5|971.1|970.6|722
1670263500000|2022-12-05 18:05:00|971.2|970.7|971.5|971|971.6|971.1|971|970.5|933
1670263800000|2022-12-05 18:10:00|971.6|971.1|972|971.5|972.1|971.6|971.4|970.9|1059
1670264100000|2022-12-05 18:15:00|972.1|971.6|971.9|971.4|972.1|971.6|971.7|971.2|905
1670264400000|2022-12-05 18:20:00|971.8|971.3|971.3|970.8|971.8|971.3|971|970.5|761
1670264700000|2022-12-05 18:25:00|971.4|970.9|972.1|971.6|972.1|971.6|971.4|970.9|310
1670265000000|2022-12-05 18:30:00|972|971.5|972.5|972|972.6|972.1|972|971.5|506
1670265300000|2022-12-05 18:35:00|972.6|972.1|972.7|972.2|972.8|972.3|972.3|971.8|665
1670265600000|2022-12-05 18:40:00|972.8|972.3|972.3|971.8|972.9|972.4|972|971.5|597
1670265900000|2022-12-05 18:45:00|972.2|971.7|972.2|971.7|972.3|971.8|972|971.5|514
1670266200000|2022-12-05 18:50:00|972.1|971.6|971.6|971.1|972.1|971.6|971.4|970.9|661
1670266500000|2022-12-05 18:55:00|971.5|971|970.2|969.7|971.5|971|970.1|969.6|634
1670266800000|2022-12-05 19:00:00|970.3|969.8|969.7|969.2|970.4|969.9|969.7|969.2|525
1670267100000|2022-12-05 19:05:00|969.8|969.3|969.5|969|970|969.5|969.4|968.9|639
1670267400000|2022-12-05 19:10:00|969.6|969.1|970.5|970|970.5|970|969.6|969.1|540
1670267700000|2022-12-05 19:15:00|970.4|969.9|970.1|969.6|970.6|970.1|970.1|969.6|577
1670268000000|2022-12-05 19:20:00|970.2|969.7|969.9|969.4|970.2|969.7|969.5|969|537
1670268300000|2022-12-05 19:25:00|969.8|969.3|969.6|969.1|969.9|969.4|969.3|968.8|662
1670268600000|2022-12-05 19:30:00|969.7|969.2|969.3|968.8|969.7|969.2|969.1|968.6|665
1670268900000|2022-12-05 19:35:00|969.2|968.7|969.2|968.7|969.5|969|969.1|968.6|798
1670269200000|2022-12-05 19:40:00|969.1|968.6|969.1|968.6|969.1|968.6|968.6|968.1|1356
1670269500000|2022-12-05 19:45:00|969|968.5|969|968.5|969|968.5|968.3|967.8|831
1670269800000|2022-12-05 19:50:00|969.1|968.6|969.8|969.3|969.9|969.4|969.1|968.6|883
1670270100000|2022-12-05 19:55:00|969.7|969.2|970|969.5|970|969.5|969.4|968.9|489
1670270400000|2022-12-05 20:00:00|969.9|969.4|970.3|969.8|970.3|969.8|969.7|969.2|747
1670270700000|2022-12-05 20:05:00|970.2|969.7|970.5|970|970.7|970.2|969.8|969.3|684
1670271000000|2022-12-05 20:10:00|970.4|969.9|970.4|969.9|970.5|970|969.9|969.4|518
1670271300000|2022-12-05 20:15:00|970.5|970|969.9|969.4|970.6|970.1|969.8|969.3|543
1670271600000|2022-12-05 20:20:00|969.8|969.3|970.1|969.6|970.4|969.9|969.7|969.2|731
1670271900000|2022-12-05 20:25:00|970.2|969.7|969.6|969.1|970.2|969.7|969.4|968.9|449
1670272200000|2022-12-05 20:30:00|969.5|969|970.6|970.1|970.6|970.1|969.4|968.9|946
1670272500000|2022-12-05 20:35:00|970.7|970.2|970.4|969.9|971|970.5|970.3|969.8|1284
1670272800000|2022-12-05 20:40:00|970.3|969.8|970.7|970.2|970.8|970.3|970.1|969.6|1248
1670273100000|2022-12-05 20:45:00|970.6|970.1|970.5|970|970.9|970.4|970.2|969.7|1056
1670273400000|2022-12-05 20:50:00|970.6|970.1|970.9|970.4|971|970.5|970.3|969.8|1128
1670273700000|2022-12-05 20:55:00|970.8|970.3|970.9|970.4|971.7|971.2|970.7|970.2|7732
1670274000000|2022-12-05 21:00:00|970.8|969.9|971|970|971.2|970.2|970.7|969.7|807
1670274300000|2022-12-05 21:05:00|971.1|970.1|971.4|970.4|971.4|970.4|971|970|155
1670274600000|2022-12-05 21:10:00|971.3|970.3|971.3|970.3|971.7|970.7|971.3|970.3|220
1670274900000|2022-12-05 21:15:00|971.2|970.2|971.2|970.2|971.2|970.2|971.2|970.2|97
1670275200000|2022-12-05 21:20:00|971.3|970.3|971.4|970.4|971.7|970.7|971.3|970.3|33
1670275500000|2022-12-05 21:25:00|971.5|970.5|971.8|970.8|971.8|970.8|971.4|970.4|31
1670275800000|2022-12-05 21:30:00|971.6|970.6|971.6|970.6|971.6|970.6|971.3|970.3|46
1670276100000|2022-12-05 21:35:00|971.9|970.9|971.9|970.9|971.9|970.9|971.9|970.9|5
1670276400000|2022-12-05 21:40:00|971.8|970.8|971.7|970.7|971.8|970.8|971.7|970.7|30
1670276700000|2022-12-05 21:45:00|||||||||1
1670277000000|2022-12-05 21:50:00|971.8|970.8|971.9|970.9|971.9|970.9|971.8|970.8|14
1670277300000|2022-12-05 21:55:00|971.7|970.7|971.6|970.6|972|971|971.6|970.6|49
1670278200000|2022-12-05 22:10:00|971.2|970.2|971.2|970.2|971.2|970.2|971.2|970.2|1
1670279400000|2022-12-05 22:30:00|973|972|973|972|973|972|973|972|1
1670281200000|2022-12-05 23:00:00|972.4|970.4|972.2|970.2|972.4|970.4|971.9|969.9|0
1670281500000|2022-12-05 23:05:00|972.3|970.3|972.2|970.2|972.3|970.3|972|970|0
1670281800000|2022-12-05 23:10:00|972.3|970.3|973|971|973.1|971.1|972.2|970.2|0
1670282100000|2022-12-05 23:15:00|972.9|970.9|972.7|970.7|973.2|971.2|972.6|970.6|0
1670282400000|2022-12-05 23:20:00|972.8|970.8|972.9|970.9|972.9|970.9|972.2|970.2|0
1670282700000|2022-12-05 23:25:00|972.8|970.8|973.1|971.1|973.4|971.4|972.7|970.7|0
1670283000000|2022-12-05 23:30:00|973|971|973|971|973.1|971.1|972.8|970.8|0
1670283300000|2022-12-05 23:35:00|973.1|971.1|973.1|971.1|973.1|971.1|972.9|970.9|0
1670283600000|2022-12-05 23:40:00|973|971|973|971|973.3|971.3|973|971|0
1670283900000|2022-12-05 23:45:00|973.1|971.1|973.2|971.2|973.3|971.3|973.1|971.1|0
1670284200000|2022-12-05 23:50:00|973.3|971.3|973.1|971.1|973.3|971.3|973|971|0
1670284500000|2022-12-05 23:55:00|973|971|972.8|970.8|973.1|971.1|972.8|970.8|0
1670284800000|2022-12-06 00:00:00|972.9|970.9|973.2|971.2|973.4|971.4|972.9|970.9|0
1670285100000|2022-12-06 00:05:00|973.1|971.1|973.3|971.3|973.3|971.3|972.9|970.9|0
1670285400000|2022-12-06 00:10:00|973.2|971.2|973.3|971.3|973.3|971.3|973.1|971.1|0
1670285700000|2022-12-06 00:15:00|973.4|971.4|973.4|971.4|973.4|971.4|973.1|971.1|0
1670286000000|2022-12-06 00:20:00|973.3|971.3|973.5|971.5|973.7|971.7|973.3|971.3|0
1670286300000|2022-12-06 00:25:00|973.6|971.6|973.5|971.5|973.7|971.7|973.5|971.5|0
1670286600000|2022-12-06 00:30:00|973.6|971.6|973.5|971.5|973.7|971.7|973.5|971.5|0
1670286900000|2022-12-06 00:35:00|973.6|971.6|973.4|971.4|973.7|971.7|973.4|971.4|0
1670287200000|2022-12-06 00:40:00|973.3|971.3|973.1|971.1|973.3|971.3|973|971|0
1670287500000|2022-12-06 00:45:00|973|971|973.1|971.1|973.2|971.2|973|971|0
1670287800000|2022-12-06 00:50:00|973|971|972.9|970.9|973.2|971.2|972.9|970.9|0
1670288100000|2022-12-06 00:55:00|972.8|970.8|973.4|971.4|973.4|971.4|972.8|970.8|0
1670288400000|2022-12-06 01:00:00|973.3|972.3|974.2|973.2|974.6|973.6|973.3|972.3|45
1670288700000|2022-12-06 01:05:00|974.5|973.5|974.7|973.7|975.6|974.6|974.5|973.5|117
1670289000000|2022-12-06 01:10:00|974.8|973.8|975.7|974.7|975.9|974.9|974.7|973.7|39
1670289300000|2022-12-06 01:15:00|975.8|974.8|977.1|976.1|977.3|976.3|975.7|974.7|92
1670289600000|2022-12-06 01:20:00|976.9|975.9|977.3|976.3|977.5|976.5|976.8|975.8|30
1670289900000|2022-12-06 01:25:00|977.2|976.2|976.9|975.9|977.9|976.9|976.3|975.3|134
1670290200000|2022-12-06 01:30:00|976.8|975.8|977.6|976.6|978.1|977.1|976|975|99
1670290500000|2022-12-06 01:35:00|977.3|976.3|980|979|980.1|979.1|976.9|975.9|71
1670290800000|2022-12-06 01:40:00|979.9|978.9|980.4|979.4|982|981|979.7|978.7|105
1670291100000|2022-12-06 01:45:00|980.7|979.7|979.6|978.6|981.9|980.9|979.3|978.3|44
1670291400000|2022-12-06 01:50:00|979.7|978.7|981|980|981.1|980.1|979.3|978.3|53
1670291700000|2022-12-06 01:55:00|981.1|980.1|979.4|978.4|981.2|980.2|979.4|978.4|30
1670292000000|2022-12-06 02:00:00|979.6|978.6|980.3|979.3|980.3|979.3|979|978|34
1670292300000|2022-12-06 02:05:00|980.1|979.1|982.2|981.2|982.3|981.3|980.1|979.1|140
1670292600000|2022-12-06 02:10:00|982|981|984.3|983.3|984.5|983.5|982|981|152
1670292900000|2022-12-06 02:15:00|984.2|983.2|985|984|985|984|983.3|982.3|104
1670293200000|2022-12-06 02:20:00|984.7|983.7|983.6|982.6|984.7|983.7|983.6|982.6|48
1670293500000|2022-12-06 02:25:00|983|982|982.4|981.4|983.3|982.3|982.2|981.2|58
1670293800000|2022-12-06 02:30:00|982.2|981.2|981.6|980.6|982.4|981.4|981.2|980.2|88
1670294100000|2022-12-06 02:35:00|981.5|980.5|980.7|979.7|982.3|981.3|980.3|979.3|79
1670294400000|2022-12-06 02:40:00|980.6|979.6|979.6|978.6|981.1|980.1|979.6|978.6|152
1670294700000|2022-12-06 02:45:00|979.5|978.5|978.6|977.6|979.8|978.8|978.6|977.6|149
1670295000000|2022-12-06 02:50:00|978.4|977.4|979.4|978.4|979.4|978.4|978.2|977.2|107
1670295300000|2022-12-06 02:55:00|979.3|978.3|977.4|976.4|979.4|978.4|977.4|976.4|75
1670295600000|2022-12-06 03:00:00|977.5|976.5|977.3|976.3|978.7|977.7|977|976|81
1670295900000|2022-12-06 03:05:00|977.2|976.2|978.5|977.5|978.7|977.7|977.2|976.2|96
1670296200000|2022-12-06 03:10:00|978.2|977.2|978.1|977.1|978.9|977.9|977.9|976.9|46
1670296500000|2022-12-06 03:15:00|978.3|977.3|978.2|977.2|978.9|977.9|978.1|977.1|41
1670296800000|2022-12-06 03:20:00|978.1|977.1|977.9|976.9|978.3|977.3|977.5|976.5|50
1670297100000|2022-12-06 03:25:00|977.8|976.8|976.9|975.9|978.1|977.1|976.7|975.7|99
1670297400000|2022-12-06 03:30:00|977.1|976.1|976.2|975.2|977.4|976.4|976.1|975.1|114
1670297700000|2022-12-06 03:35:00|976.3|975.3|977|976|977.3|976.3|976.3|975.3|79
1670298000000|2022-12-06 03:40:00|977.1|976.1|976.2|975.2|977.1|976.1|975.9|974.9|60
1670298300000|2022-12-06 03:45:00|976.5|975.5|976.6|975.6|976.7|975.7|975.5|974.5|138
1670298600000|2022-12-06 03:50:00|976.4|975.4|975.8|974.8|976.6|975.6|975.7|974.7|82
1670298900000|2022-12-06 03:55:00|975.9|974.9|976.4|975.4|976.4|975.4|975.7|974.7|66
1670299200000|2022-12-06 04:00:00|976.2|975.2|976.1|975.1|976.5|975.5|976.1|975.1|36
1670299500000|2022-12-06 04:05:00|975.9|974.9|976.3|975.3|976.3|975.3|975.8|974.8|38
1670299800000|2022-12-06 04:10:00|976.2|975.2|975.8|974.8|976.3|975.3|975.7|974.7|43
1670300100000|2022-12-06 04:15:00|975.7|974.7|975.9|974.9|976|975|975.6|974.6|34
1670300400000|2022-12-06 04:20:00|976|975|976.1|975.1|976.5|975.5|975.9|974.9|51
1670300700000|2022-12-06 04:25:00|976.2|975.2|975.8|974.8|976.3|975.3|975.8|974.8|35
1670301000000|2022-12-06 04:30:00|976|975|975.3|974.3|976|975|975.1|974.1|37
1670301300000|2022-12-06 04:35:00|975.4|974.4|975.9|974.9|975.9|974.9|975.4|974.4|38
1670301600000|2022-12-06 04:40:00|976|975|975.9|974.9|976|975|975.6|974.6|31
1670301900000|2022-12-06 04:45:00|976.1|975.1|975.7|974.7|976.1|975.1|975.5|974.5|37
1670302200000|2022-12-06 04:50:00|975.8|974.8|975.6|974.6|975.8|974.8|975.4|974.4|46
1670302500000|2022-12-06 04:55:00|975.5|974.5|975.4|974.4|975.9|974.9|975.3|974.3|53
1670302800000|2022-12-06 05:00:00|975.3|974.3|974.7|973.7|975.3|974.3|974.5|973.5|155
1670303100000|2022-12-06 05:05:00|974.5|973.5|974.8|973.8|975.1|974.1|974.1|973.1|107
1670303400000|2022-12-06 05:10:00|974.7|973.7|974.3|973.3|974.9|973.9|974.2|973.2|51
1670303700000|2022-12-06 05:15:00|974.2|973.2|975.1|974.1|975.1|974.1|973.9|972.9|103
1670304000000|2022-12-06 05:20:00|975.2|974.2|975.2|974.2|975.9|974.9|975.1|974.1|102
1670304300000|2022-12-06 05:25:00|975.3|974.3|973.7|972.7|975.3|974.3|973.5|972.5|185
1670304600000|2022-12-06 05:30:00|973.6|972.6|973.2|972.2|973.6|972.6|973|972|75
1670304900000|2022-12-06 05:35:00|973.1|972.1|972.4|971.4|973.3|972.3|972.1|971.1|123
1670305200000|2022-12-06 05:40:00|972.3|971.3|972.5|971.5|973.2|972.2|972.3|971.3|67
1670305500000|2022-12-06 05:45:00|972.8|971.8|973.3|972.3|973.6|972.6|972.7|971.7|32
1670305800000|2022-12-06 05:50:00|973.2|972.2|973.4|972.4|973.5|972.5|973|972|32
1670306100000|2022-12-06 05:55:00|973.5|972.5|974.2|973.2|974.2|973.2|973.5|972.5|75
1670306400000|2022-12-06 06:00:00|974.1|973.1|974.1|973.1|974.1|973.1|973.5|972.5|40
1670306700000|2022-12-06 06:05:00|973.9|972.9|973|972|974.1|973.1|973|972|46
1670307000000|2022-12-06 06:10:00|972.9|971.9|971.9|970.9|973|972|971.8|970.8|128
1670307300000|2022-12-06 06:15:00|971.8|970.8|971.5|970.5|972.3|971.3|971.4|970.4|87
1670307600000|2022-12-06 06:20:00|971.3|970.3|971.5|970.5|971.6|970.6|970.7|969.7|120
1670307900000|2022-12-06 06:25:00|971.3|970.3|971.6|970.6|971.9|970.9|971.3|970.3|95
1670308200000|2022-12-06 06:30:00|971.4|970.4|971.8|970.8|972.3|971.3|971.2|970.2|49
1670308500000|2022-12-06 06:35:00|971.7|970.7|972.3|971.3|972.6|971.6|971.7|970.7|98
1670308800000|2022-12-06 06:40:00|972.2|971.2|972.6|971.6|972.6|971.6|971.8|970.8|41
1670309100000|2022-12-06 06:45:00|972.5|971.5|970.9|969.9|972.5|971.5|970.8|969.8|67
1670309400000|2022-12-06 06:50:00|970.8|969.8|970.6|969.6|971.1|970.1|970.6|969.6|91
1670309700000|2022-12-06 06:55:00|970.5|969.5|971.3|970.3|971.3|970.3|970.4|969.4|69
1670310000000|2022-12-06 07:00:00|971.4|970.4|971.4|970.4|971.8|970.8|970.5|969.5|39
1670310300000|2022-12-06 07:05:00|971.5|970.5|971.9|970.9|971.9|970.9|970.7|969.7|49
1670310600000|2022-12-06 07:10:00|972|971|973|972|973.2|972.2|971.5|970.5|46
1670310900000|2022-12-06 07:15:00|973.2|972.2|973.9|972.9|974|973|972.8|971.8|40
1670311200000|2022-12-06 07:20:00|973.7|972.7|974.1|973.1|974.9|973.9|973.7|972.7|49
1670311500000|2022-12-06 07:25:00|974|973|973.1|972.1|974.2|973.2|972.9|971.9|90
1670311800000|2022-12-06 07:30:00|973.2|972.2|972.9|971.9|973.5|972.5|972.8|971.8|60
1670312100000|2022-12-06 07:35:00|972.6|971.6|972.9|971.9|973.2|972.2|972.3|971.3|38
1670312400000|2022-12-06 07:40:00|972.8|971.8|973.2|972.2|973.4|972.4|972.7|971.7|37
1670312700000|2022-12-06 07:45:00|973.4|972.4|973.2|972.2|973.8|972.8|973.2|972.2|53
1670313000000|2022-12-06 07:50:00|973.1|972.1|973.3|972.3|973.6|972.6|972.8|971.8|87
1670313300000|2022-12-06 07:55:00|973.5|972.5|973.1|972.1|973.9|972.9|972.9|971.9|210
1670313600000|2022-12-06 08:00:00|973.2|972.2|974.4|973.4|974.6|973.6|973|972|786
1670313900000|2022-12-06 08:05:00|974.6|973.6|974.8|973.8|975.3|974.3|974.3|973.3|516
1670314200000|2022-12-06 08:10:00|974.7|973.7|974.6|973.6|974.9|973.9|974.1|973.1|95
1670314500000|2022-12-06 08:15:00|974.7|973.7|974.7|973.7|975.8|974.8|974.7|973.7|444
1670314800000|2022-12-06 08:20:00|974.8|973.8|973.8|972.8|974.8|973.8|973.8|972.8|758
1670315100000|2022-12-06 08:25:00|973.9|972.9|973.5|972.5|974.1|973.1|973.2|972.2|266
1670315400000|2022-12-06 08:30:00|973.4|972.4|972.8|971.8|973.4|972.4|972.3|971.3|388
1670315700000|2022-12-06 08:35:00|972.7|971.7|973.4|972.4|973.4|972.4|972.7|971.7|262
1670316000000|2022-12-06 08:40:00|973.5|972.5|974.8|973.8|975|974|973.5|972.5|280
1670316300000|2022-12-06 08:45:00|974.9|973.9|975|974|975.3|974.3|974.5|973.5|899
1670316600000|2022-12-06 08:50:00|974.9|973.9|974.7|973.7|975.2|974.2|974.7|973.7|268
1670316900000|2022-12-06 08:55:00|974.8|973.8|974.6|973.6|975.1|974.1|974.6|973.6|150
1670317200000|2022-12-06 09:00:00|974.5|973.5|974.9|973.9|975.3|974.3|974.3|973.3|254
1670317500000|2022-12-06 09:05:00|974.7|973.7|974.6|973.6|974.8|973.8|974.5|973.5|107
1670317800000|2022-12-06 09:10:00|974.7|973.7|973.5|972.5|974.7|973.7|973.4|972.4|140
1670318100000|2022-12-06 09:15:00|973.6|972.6|974.1|973.1|974.1|973.1|973.5|972.5|78
1670318400000|2022-12-06 09:20:00|974|973|974|973|974.1|973.1|973.6|972.6|60
1670318700000|2022-12-06 09:25:00|973.9|972.9|973.7|972.7|973.9|972.9|973.5|972.5|59
1670319000000|2022-12-06 09:30:00|973.9|972.9|974.1|973.1|974.2|973.2|973.4|972.4|187
1670319300000|2022-12-06 09:35:00|974.2|973.2|975.1|974.1|975.1|974.1|974.2|973.2|362
1670319600000|2022-12-06 09:40:00|975|974|974.9|973.9|975.2|974.2|974.7|973.7|285
1670319900000|2022-12-06 09:45:00|974.8|973.8|974.4|973.4|974.8|973.8|974.2|973.2|95
1670320200000|2022-12-06 09:50:00|974.6|973.6|975|974|975.1|974.1|974.3|973.3|51
1670320500000|2022-12-06 09:55:00|974.9|973.9|974.1|973.1|975|974|973.7|972.7|178
1670320800000|2022-12-06 10:00:00|974|973|974.2|973.2|974.4|973.4|973.6|972.6|115
1670321100000|2022-12-06 10:05:00|974|973|974.5|973.5|974.5|973.5|974|973|150
1670321400000|2022-12-06 10:10:00|974.6|973.6|974.6|973.6|974.6|973.6|973.9|972.9|99
1670321700000|2022-12-06 10:15:00|974.8|973.8|974|973|974.8|973.8|973.9|972.9|183
1670322000000|2022-12-06 10:20:00|973.9|972.9|973.4|972.4|973.9|972.9|973.3|972.3|67
1670322300000|2022-12-06 10:25:00|973.1|972.1|972.7|971.7|973.1|972.1|972.5|971.5|95
1670322600000|2022-12-06 10:30:00|972.6|971.6|972.4|971.4|972.6|971.6|972|971|687
1670322900000|2022-12-06 10:35:00|972.3|971.3|972.9|971.9|972.9|971.9|972.2|971.2|187
1670323200000|2022-12-06 10:40:00|973|972|972.9|971.9|973.1|972.1|972.5|971.5|142
1670323500000|2022-12-06 10:45:00|972.7|971.7|972.7|971.7|972.8|971.8|972.5|971.5|117
1670323800000|2022-12-06 10:50:00|972.6|971.6|973.6|972.6|973.6|972.6|972.6|971.6|96
1670324100000|2022-12-06 10:55:00|973.7|972.7|973.2|972.2|973.7|972.7|973.2|972.2|105
1670324400000|2022-12-06 11:00:00|973.3|972.3|973.2|972.2|973.5|972.5|973.1|972.1|40
1670324700000|2022-12-06 11:05:00|973.3|972.3|972.9|971.9|973.4|972.4|972.7|971.7|82
1670325000000|2022-12-06 11:10:00|972.7|971.7|972.4|971.4|972.8|971.8|972.4|971.4|63
1670325300000|2022-12-06 11:15:00|972.5|971.5|972.6|971.6|973|972|972.5|971.5|51
1670325600000|2022-12-06 11:20:00|972.7|971.7|973.3|972.3|973.5|972.5|972.6|971.6|176
1670325900000|2022-12-06 11:25:00|973.2|972.2|973.5|972.5|973.6|972.6|973.2|972.2|172
1670326200000|2022-12-06 11:30:00|973.6|972.6|974.3|973.3|974.4|973.4|973.5|972.5|190
1670326500000|2022-12-06 11:35:00|974.2|973.2|973.8|972.8|974.4|973.4|973.7|972.7|217
1670326800000|2022-12-06 11:40:00|973.9|972.9|974|973|974.1|973.1|973.8|972.8|109
1670327100000|2022-12-06 11:45:00|973.9|972.9|973.9|972.9|973.9|972.9|973.7|972.7|18
1670327400000|2022-12-06 11:50:00|973.8|972.8|974|973|974.1|973.1|973.7|972.7|61
1670327700000|2022-12-06 11:55:00|974.1|973.1|974.6|973.6|974.7|973.7|973.9|972.9|151
1670328000000|2022-12-06 12:00:00|974.5|973.5|975|974|975|974|974.3|973.3|205
1670328300000|2022-12-06 12:05:00|975.1|974.1|975.5|974.5|975.5|974.5|975.1|974.1|217
1670328600000|2022-12-06 12:10:00|975.8|974.8|976.1|975.1|976.2|975.2|975.7|974.7|35
1670328900000|2022-12-06 12:15:00|976|975|975.5|974.5|976|975|975.5|974.5|32
1670329200000|2022-12-06 12:20:00|975.4|974.4|975.8|974.8|975.8|974.8|975.3|974.3|27
1670329500000|2022-12-06 12:25:00|975.5|974.5|976.2|975.2|976.2|975.2|975.5|974.5|31
1670329800000|2022-12-06 12:30:00|976.4|975.4|976.6|975.6|976.7|975.7|976.3|975.3|176
1670330100000|2022-12-06 12:35:00|976.5|975.5|976.7|975.7|976.7|975.7|976.5|975.5|203
1670330400000|2022-12-06 12:40:00|976.6|975.6|975.9|974.9|976.6|975.6|975.9|974.9|346
1670330700000|2022-12-06 12:45:00|975.8|974.8|975.6|974.6|975.8|974.8|975.6|974.6|192
1670331000000|2022-12-06 12:50:00|975.7|974.7|976.1|975.1|976.2|975.2|975.7|974.7|242
1670331300000|2022-12-06 12:55:00|976.2|975.2|975.9|974.9|976.2|975.2|975.9|974.9|147
1670331600000|2022-12-06 13:00:00|976|975|975.7|974.7|976|975|975.5|974.5|602
1670331900000|2022-12-06 13:05:00|975.9|974.9|974.9|973.9|975.9|974.9|974.9|973.9|273
1670332200000|2022-12-06 13:10:00|974.8|973.8|974.9|973.9|975.2|974.2|974.6|973.6|198
1670332500000|2022-12-06 13:15:00|975.1|974.1|975.2|974.2|975.7|974.7|974.9|973.9|330
1670332800000|2022-12-06 13:20:00|975.3|974.3|976.3|975.3|976.3|975.3|975.3|974.3|183
1670333100000|2022-12-06 13:25:00|976.2|975.2|976.1|975.1|976.3|975.3|975.9|974.9|203
1670333400000|2022-12-06 13:30:00|976|975|975.8|974.8|976.4|975.4|975.8|974.8|398
1670333700000|2022-12-06 13:35:00|975.7|974.7|974.9|973.9|975.9|974.9|974.7|973.7|187
1670334000000|2022-12-06 13:40:00|974.8|973.8|974.6|973.6|975|974|974.5|973.5|58
1670334300000|2022-12-06 13:45:00|974.5|973.5|973.8|972.8|974.8|973.8|973.6|972.6|96
1670334600000|2022-12-06 13:50:00|973.5|972.5|974.3|973.3|974.4|973.4|973.5|972.5|42
1670334900000|2022-12-06 13:55:00|974.4|973.4|975|974|975|974|974.4|973.4|118
1670335200000|2022-12-06 14:00:00|975.1|974.1|974.8|973.8|975.1|974.1|974.6|973.6|56
1670335500000|2022-12-06 14:05:00|974.7|973.7|974.7|973.7|974.8|973.8|974.4|973.4|108
1670335800000|2022-12-06 14:10:00|974.8|973.8|975.4|974.4|975.5|974.5|974.3|973.3|224
1670336100000|2022-12-06 14:15:00|975.5|974.5|975.2|974.2|975.9|974.9|975.2|974.2|331
1670336400000|2022-12-06 14:20:00|975.3|974.3|975.4|974.4|975.5|974.5|975.1|974.1|196
1670336700000|2022-12-06 14:25:00|975.5|974.5|975.1|974.1|975.7|974.7|975.1|974.1|638
1670337000000|2022-12-06 14:30:00|974.9|974.4|974.1|973.6|975.9|975.4|974|973.5|5052
1670337300000|2022-12-06 14:35:00|974.2|973.7|973.6|973.1|974.7|974.2|973.4|972.9|1589
1670337600000|2022-12-06 14:40:00|973.5|973|970.4|969.9|973.6|973.1|969.8|969.3|2304
1670337900000|2022-12-06 14:45:00|970.3|969.8|972.6|972.1|972.6|972.1|969.2|968.7|3249
1670338200000|2022-12-06 14:50:00|972.5|972|971.4|970.9|972.7|972.2|971.3|970.8|1070
1670338500000|2022-12-06 14:55:00|971.5|971|971.3|970.8|972.5|972|971.1|970.6|1347
1670338800000|2022-12-06 15:00:00|971.4|970.9|970.4|969.9|972|971.5|970|969.5|1361
1670339100000|2022-12-06 15:05:00|970.5|970|969.8|969.3|970.8|970.3|968.6|968.1|1342
1670339400000|2022-12-06 15:10:00|969.9|969.4|969.6|969.1|969.9|969.4|969.3|968.8|839
1670339700000|2022-12-06 15:15:00|969.7|969.2|970|969.5|970.1|969.6|969.2|968.7|1098
1670340000000|2022-12-06 15:20:00|970.1|969.6|971.3|970.8|971.3|970.8|969.9|969.4|1111
1670340300000|2022-12-06 15:25:00|971.4|970.9|970|969.5|972.1|971.6|970|969.5|1335
1670340600000|2022-12-06 15:30:00|970.1|969.6|969.2|968.7|970.6|970.1|969.1|968.6|1824
1670340900000|2022-12-06 15:35:00|969.1|968.6|967.9|967.4|969.2|968.7|967.5|967|2198
1670341200000|2022-12-06 15:40:00|968|967.5|969.7|969.2|969.7|969.2|967.3|966.8|1191
1670341500000|2022-12-06 15:45:00|969.8|969.3|970.4|969.9|970.8|970.3|969.7|969.2|2855
1670341800000|2022-12-06 15:50:00|970.5|970|970.4|969.9|971.3|970.8|970.2|969.7|1221
1670342100000|2022-12-06 15:55:00|970.3|969.8|970.9|970.4|971.3|970.8|970.1|969.6|2283
1670342400000|2022-12-06 16:00:00|970.8|970.3|971|970.5|971.8|971.3|970.6|970.1|1183
1670342700000|2022-12-06 16:05:00|971.1|970.6|971.4|970.9|972.1|971.6|971|970.5|1160
1670343000000|2022-12-06 16:10:00|971.6|971.1|972.3|971.8|972.7|972.2|971.5|971|1202
1670343300000|2022-12-06 16:15:00|972.2|971.7|971.7|971.2|972.3|971.8|971.5|971|1117
1670343600000|2022-12-06 16:20:00|971.8|971.3|973|972.5|973.1|972.6|971.8|971.3|1171
1670343900000|2022-12-06 16:25:00|972.9|972.4|973|972.5|973.4|972.9|972.2|971.7|1154
1670344200000|2022-12-06 16:30:00|972.9|972.4|973.1|972.6|973.9|973.4|972.7|972.2|659
1670344500000|2022-12-06 16:35:00|973.2|972.7|972.4|971.9|973.6|973.1|972.1|971.6|776
1670344800000|2022-12-06 16:40:00|972.5|972|972.4|971.9|972.6|972.1|971.7|971.2|601
1670345100000|2022-12-06 16:45:00|972.5|972|972.2|971.7|972.7|972.2|972|971.5|383
1670345400000|2022-12-06 16:50:00|972.3|971.8|971.1|970.6|972.6|972.1|971|970.5|381
1670345700000|2022-12-06 16:55:00|971|970.5|971.2|970.7|971.7|971.2|970.6|970.1|494
1670346000000|2022-12-06 17:00:00|971.1|970.6|971.8|971.3|972|971.5|971.1|970.6|217
1670346300000|2022-12-06 17:05:00|971.7|971.2|971.9|971.4|972.1|971.6|971.5|971|385
1670346600000|2022-12-06 17:10:00|972|971.5|972.1|971.6|972.3|971.8|971.6|971.1|274
1670346900000|2022-12-06 17:15:00|972.3|971.8|970.3|969.8|972.3|971.8|970.3|969.8|328
1670347200000|2022-12-06 17:20:00|970.4|969.9|971|970.5|971.3|970.8|970.3|969.8|552
1670347500000|2022-12-06 17:25:00|971.1|970.6|970.9|970.4|971.5|971|970.8|970.3|999
1670347800000|2022-12-06 17:30:00|970.8|970.3|971.5|971|971.6|971.1|970.7|970.2|328
1670348100000|2022-12-06 17:35:00|971.4|970.9|970.7|970.2|971.4|970.9|970.5|970|223
1670348400000|2022-12-06 17:40:00|970.8|970.3|970.9|970.4|970.9|970.4|970.5|970|241
1670348700000|2022-12-06 17:45:00|970.8|970.3|971.4|970.9|971.4|970.9|970.8|970.3|470
1670349000000|2022-12-06 17:50:00|971.3|970.8|971|970.5|971.5|971|970.6|970.1|411
1670349300000|2022-12-06 17:55:00|970.9|970.4|970.7|970.2|971.1|970.6|970.5|970|688
1670349600000|2022-12-06 18:00:00|970.6|970.1|970.5|970|971|970.5|970.2|969.7|460
1670349900000|2022-12-06 18:05:00|970.6|970.1|969.4|968.9|970.7|970.2|969.4|968.9|469
1670350200000|2022-12-06 18:10:00|969.5|969|969.5|969|969.6|969.1|969.1|968.6|596
1670350500000|2022-12-06 18:15:00|969.6|969.1|970.1|969.6|970.2|969.7|969.4|968.9|521
1670350800000|2022-12-06 18:20:00|970|969.5|969.4|968.9|970.4|969.9|969.4|968.9|1009
1670351100000|2022-12-06 18:25:00|969.5|969|969.1|968.6|969.6|969.1|969.1|968.6|394
1670351400000|2022-12-06 18:30:00|969|968.5|968.6|968.1|969.4|968.9|968.2|967.7|871
1670351700000|2022-12-06 18:35:00|968.7|968.2|969.4|968.9|969.5|969|968.6|968.1|478
1670352000000|2022-12-06 18:40:00|969.5|969|970.1|969.6|970.4|969.9|969.5|969|368
1670352300000|2022-12-06 18:45:00|970.2|969.7|970.4|969.9|970.7|970.2|970.1|969.6|540
1670352600000|2022-12-06 18:50:00|970.3|969.8|969.8|969.3|970.3|969.8|969.8|969.3|375
1670352900000|2022-12-06 18:55:00|969.7|969.2|970|969.5|970|969.5|969.5|969|184
1670353200000|2022-12-06 19:00:00|970.1|969.6|969|968.5|970.1|969.6|969|968.5|309
1670353500000|2022-12-06 19:05:00|968.9|968.4|969.2|968.7|969.3|968.8|968.7|968.2|501
1670353800000|2022-12-06 19:10:00|969.1|968.6|969|968.5|969.4|968.9|968.7|968.2|470
1670354100000|2022-12-06 19:15:00|968.9|968.4|969.5|969|969.8|969.3|968.7|968.2|185
1670354400000|2022-12-06 19:20:00|969.4|968.9|969.4|968.9|969.5|969|969|968.5|515
1670354700000|2022-12-06 19:25:00|969.3|968.8|968.3|967.8|969.3|968.8|968.3|967.8|357
1670355000000|2022-12-06 19:30:00|968.4|967.9|967.9|967.4|968.6|968.1|967.9|967.4|461
1670355300000|2022-12-06 19:35:00|968|967.5|968.2|967.7|968.2|967.7|967.6|967.1|389
1670355600000|2022-12-06 19:40:00|968.3|967.8|969.4|968.9|969.5|969|968.2|967.7|529
1670355900000|2022-12-06 19:45:00|969.3|968.8|968.9|968.4|969.4|968.9|968.7|968.2|334
1670356200000|2022-12-06 19:50:00|968.6|968.1|969.1|968.6|969.3|968.8|968.6|968.1|311
1670356500000|2022-12-06 19:55:00|969|968.5|968.7|968.2|969.2|968.7|968.7|968.2|216
1670356800000|2022-12-06 20:00:00|968.8|968.3|969.4|968.9|969.9|969.4|968.8|968.3|900
1670357100000|2022-12-06 20:05:00|969.5|969|969.2|968.7|969.8|969.3|969.2|968.7|215
1670357400000|2022-12-06 20:10:00|969.1|968.6|968.9|968.4|969.2|968.7|968.9|968.4|166
1670357700000|2022-12-06 20:15:00|969.2|968.7|968|967.5|969.3|968.8|967.9|967.4|454
1670358000000|2022-12-06 20:20:00|968.1|967.6|968.5|968|968.7|968.2|967.8|967.3|417
1670358300000|2022-12-06 20:25:00|968.4|967.9|968|967.5|968.6|968.1|967.9|967.4|201
1670358600000|2022-12-06 20:30:00|968.1|967.6|968.3|967.8|969|968.5|968|967.5|601
1670358900000|2022-12-06 20:35:00|968.4|967.9|968.9|968.4|968.9|968.4|968.3|967.8|654
1670359200000|2022-12-06 20:40:00|968.8|968.3|969.5|969|969.8|969.3|968.7|968.2|739
1670359500000|2022-12-06 20:45:00|969.6|969.1|970.5|970|970.5|970|969.5|969|999
1670359800000|2022-12-06 20:50:00|970.4|969.9|970.5|970|970.7|970.2|970.1|969.6|908
1670360100000|2022-12-06 20:55:00|970.4|969.9|969.9|969.4|970.7|970.2|969.8|969.3|6666
1670360400000|2022-12-06 21:00:00|970.1|969.1|970.6|969.6|970.7|969.7|969.8|968.8|1153
1670360700000|2022-12-06 21:05:00|970.7|969.7|970.8|969.8|970.9|969.9|970.7|969.7|72
1670361000000|2022-12-06 21:10:00|970.7|969.7|970.8|969.8|970.8|969.8|970.6|969.6|33
1670361300000|2022-12-06 21:15:00|970.9|969.9|970.5|969.5|970.9|969.9|970.5|969.5|87
1670361600000|2022-12-06 21:20:00|970.6|969.6|970.5|969.5|970.8|969.8|970.4|969.4|103
1670361900000|2022-12-06 21:25:00|970.4|969.4|970.1|969.1|970.4|969.4|970.1|969.1|60
1670362200000|2022-12-06 21:30:00|||||||||12
1670362800000|2022-12-06 21:40:00|970.2|969.2|970.7|969.7|970.7|969.7|970.2|969.2|70
1670363100000|2022-12-06 21:45:00|970.8|969.8|970.8|969.8|970.8|969.8|970.7|969.7|77
1670363400000|2022-12-06 21:50:00|971|970|971.2|970.2|971.2|970.2|971|970|83
1670363700000|2022-12-06 21:55:00|971.3|970.3|971.3|970.3|971.3|970.3|971.1|970.1|225
1670364000000|2022-12-06 22:00:00|972.6|971.6|972.6|971.6|972.6|971.6|972.6|971.6|71
1670364300000|2022-12-06 22:05:00|972.5|971.5|972.1|971.1|972.6|971.6|971.9|970.9|144
1670364600000|2022-12-06 22:10:00|972.6|971.6|972|971|972.6|971.6|971.8|970.8|45
1670364900000|2022-12-06 22:15:00|972.5|971.5|972|971|972.5|971.5|971.9|970.9|61
1670367300000|2022-12-06 22:55:00|972.6|971.6|972.6|971.6|972.6|971.6|972.6|971.6|1
1670367600000|2022-12-06 23:00:00|971.6|969.6|972|970|972.2|970.2|971.6|969.6|0
1670367900000|2022-12-06 23:05:00|972.1|970.1|972.2|970.2|972.3|970.3|972|970|0
1670368200000|2022-12-06 23:10:00|972.1|970.1|972.2|970.2|972.3|970.3|972.1|970.1|0
1670368500000|2022-12-06 23:15:00|972.1|970.1|972.1|970.1|972.2|970.2|971.8|969.8|0
1670368800000|2022-12-06 23:20:00|972.2|970.2|972.2|970.2|972.3|970.3|971.9|969.9|0
1670369100000|2022-12-06 23:25:00|972.1|970.1|972.2|970.2|972.3|970.3|972|970|0
1670369400000|2022-12-06 23:30:00|972.3|970.3|972.2|970.2|972.3|970.3|972|970|0
1670369700000|2022-12-06 23:35:00|972.1|970.1|972.7|970.7|972.8|970.8|972|970|0
1670370000000|2022-12-06 23:40:00|972.8|970.8|972.7|970.7|972.9|970.9|972.7|970.7|0
1670370300000|2022-12-06 23:45:00|972.8|970.8|972.6|970.6|972.8|970.8|972.5|970.5|0
1670370600000|2022-12-06 23:50:00|972.7|970.7|972.7|970.7|972.8|970.8|972.4|970.4|0
1670370900000|2022-12-06 23:55:00|972.6|970.6|972.5|970.5|972.7|970.7|972.5|970.5|0
1670371200000|2022-12-07 00:00:00|972.4|970.4|973|971|973|971|972.4|970.4|0
1670371500000|2022-12-07 00:05:00|973.1|971.1|972.8|970.8|973.1|971.1|972.6|970.6|0
1670371800000|2022-12-07 00:10:00|972.9|970.9|973.1|971.1|973.2|971.2|972.8|970.8|0
1670372100000|2022-12-07 00:15:00|973.2|971.2|972.9|970.9|973.2|971.2|972.8|970.8|0
1670372400000|2022-12-07 00:20:00|972.8|970.8|973|971|973.3|971.3|972.8|970.8|0
1670372700000|2022-12-07 00:25:00|973.1|971.1|972.8|970.8|973.1|971.1|972.8|970.8|0
1670373000000|2022-12-07 00:30:00|972.9|970.9|972.9|970.9|973|971|972.7|970.7|0
1670373300000|2022-12-07 00:35:00|972.8|970.8|972.8|970.8|973|971|972.8|970.8|0
1670373600000|2022-12-07 00:40:00|972.9|970.9|972.8|970.8|972.9|970.9|972.8|970.8|0
1670373900000|2022-12-07 00:45:00|972.9|970.9|972.4|970.4|973|971|972.4|970.4|0
1670374200000|2022-12-07 00:50:00|972.3|970.3|972.6|970.6|972.6|970.6|972.3|970.3|0
1670374500000|2022-12-07 00:55:00|972.5|970.5|972.3|970.3|972.8|970.8|972.3|970.3|0
1670374800000|2022-12-07 01:00:00|971.5|970.5|969.7|968.7|971.6|970.6|968.8|967.8|204
1670375100000|2022-12-07 01:05:00|970.4|969.4|969.7|968.7|970.6|969.6|969.1|968.1|103
1670375400000|2022-12-07 01:10:00|969.9|968.9|970.6|969.6|970.7|969.7|969.9|968.9|13
1670375700000|2022-12-07 01:15:00|970.3|969.3|970.7|969.7|970.9|969.9|969.9|968.9|39
1670376000000|2022-12-07 01:20:00|970.6|969.6|970.8|969.8|971.1|970.1|970.5|969.5|41
1670376300000|2022-12-07 01:25:00|970.4|969.4|970.9|969.9|971.1|970.1|970.1|969.1|41
1670376600000|2022-12-07 01:30:00|971.3|970.3|970.4|969.4|972.6|971.6|970.4|969.4|34
1670376900000|2022-12-07 01:35:00|970.5|969.5|972.3|971.3|972.3|971.3|970.5|969.5|7
1670377200000|2022-12-07 01:40:00|971.2|970.2|973.3|972.3|973.7|972.7|971.2|970.2|31
1670377500000|2022-12-07 01:45:00|973.2|972.2|972.2|971.2|973.2|972.2|971.9|970.9|9
1670377800000|2022-12-07 01:50:00|973.1|972.1|974.6|973.6|974.6|973.6|973.1|972.1|44
1670378100000|2022-12-07 01:55:00|974.7|973.7|975.1|974.1|976|975|974.7|973.7|81
1670378400000|2022-12-07 02:00:00|974.7|973.7|975.8|974.8|975.8|974.8|974.1|973.1|67
1670378700000|2022-12-07 02:05:00|976|975|975.5|974.5|976.6|975.6|975.5|974.5|50
1670379000000|2022-12-07 02:10:00|975.7|974.7|974.1|973.1|976.2|975.2|974.1|973.1|47
1670379300000|2022-12-07 02:15:00|974|973|974|973|975|974|974|973|26
1670379600000|2022-12-07 02:20:00|975.2|974.2|974.5|973.5|975.6|974.6|974.5|973.5|29
1670379900000|2022-12-07 02:25:00|974.4|973.4|976.6|975.6|977|976|973.9|972.9|42
1670380200000|2022-12-07 02:30:00|976.4|975.4|974.3|973.3|976.6|975.6|974.3|973.3|31
1670380500000|2022-12-07 02:35:00|974.6|973.6|974.3|973.3|975.3|974.3|974.3|973.3|36
1670380800000|2022-12-07 02:40:00|974.5|973.5|973.8|972.8|974.5|973.5|973.5|972.5|40
1670381100000|2022-12-07 02:45:00|973.7|972.7|974.1|973.1|974.1|973.1|973|972|19
1670381400000|2022-12-07 02:50:00|973.9|972.9|974.2|973.2|974.4|973.4|973.4|972.4|22
1670381700000|2022-12-07 02:55:00|974.3|973.3|973.7|972.7|974.6|973.6|973.6|972.6|29
1670382000000|2022-12-07 03:00:00|973.9|972.9|972.5|971.5|974|973|972.3|971.3|56
1670382300000|2022-12-07 03:05:00|973.1|972.1|973.1|972.1|973.1|972.1|972.5|971.5|8
1670382600000|2022-12-07 03:10:00|973.3|972.3|973.5|972.5|973.8|972.8|973.2|972.2|8
1670382900000|2022-12-07 03:15:00|973.2|972.2|973.3|972.3|973.9|972.9|973.2|972.2|10
1670383200000|2022-12-07 03:20:00|973.4|972.4|972.2|971.2|973.7|972.7|972.1|971.1|19
1670383500000|2022-12-07 03:25:00|972.3|971.3|972.6|971.6|972.6|971.6|971.7|970.7|26
1670383800000|2022-12-07 03:30:00|972.9|971.9|973.5|972.5|973.6|972.6|972.9|971.9|27
1670384100000|2022-12-07 03:35:00|973.3|972.3|972.9|971.9|973.7|972.7|972.9|971.9|30
1670384400000|2022-12-07 03:40:00|973.3|972.3|973.5|972.5|973.6|972.6|973.3|972.3|7
1670384700000|2022-12-07 03:45:00|973.6|972.6|974|973|974|973|973.5|972.5|15
1670385000000|2022-12-07 03:50:00|974.2|973.2|973.8|972.8|974.2|973.2|973.8|972.8|21
1670385300000|2022-12-07 03:55:00|973.9|972.9|974.5|973.5|974.5|973.5|973.8|972.8|11
1670385600000|2022-12-07 04:00:00|974.3|973.3|974.3|973.3|974.4|973.4|973.9|972.9|7
1670385900000|2022-12-07 04:05:00|974.2|973.2|974.3|973.3|974.4|973.4|974.1|973.1|11
1670386200000|2022-12-07 04:10:00|974.4|973.4|974.2|973.2|974.5|973.5|974.2|973.2|10
1670386500000|2022-12-07 04:15:00|974.5|973.5|974.7|973.7|974.7|973.7|974.4|973.4|9
1670386800000|2022-12-07 04:20:00|974.8|973.8|975|974|975.3|974.3|974.8|973.8|20
1670387100000|2022-12-07 04:25:00|975.1|974.1|974.4|973.4|975.1|974.1|974.4|973.4|9
1670387400000|2022-12-07 04:30:00|974.3|973.3|974.1|973.1|974.3|973.3|973.9|972.9|11
1670387700000|2022-12-07 04:35:00|974|973|974.2|973.2|974.2|973.2|974|973|5
1670388000000|2022-12-07 04:40:00|973.9|972.9|974.4|973.4|974.7|973.7|973.7|972.7|15
1670388300000|2022-12-07 04:45:00|974.7|973.7|974.2|973.2|974.8|973.8|974.2|973.2|13
1670388600000|2022-12-07 04:50:00|974.3|973.3|975|974|975|974|974.3|973.3|8
1670388900000|2022-12-07 04:55:00|975.2|974.2|975.2|974.2|975.2|974.2|975.2|974.2|3
1670389200000|2022-12-07 05:00:00|975.1|974.1|976.2|975.2|976.9|975.9|974.8|973.8|84
1670389500000|2022-12-07 05:05:00|976.5|975.5|977.4|976.4|978.5|977.5|976.5|975.5|55
1670389800000|2022-12-07 05:10:00|977.3|976.3|978.4|977.4|978.9|977.9|977|976|52
1670390100000|2022-12-07 05:15:00|978.8|977.8|979.4|978.4|979.5|978.5|977.9|976.9|14
1670390400000|2022-12-07 05:20:00|979.3|978.3|977|976|979.3|978.3|976.7|975.7|43
1670390700000|2022-12-07 05:25:00|977.2|976.2|978|977|978.8|977.8|977.2|976.2|28
1670391000000|2022-12-07 05:30:00|977.9|976.9|978.9|977.9|979.4|978.4|977.9|976.9|38
1670391300000|2022-12-07 05:35:00|978.5|977.5|976.9|975.9|979.2|978.2|976.9|975.9|80
1670391600000|2022-12-07 05:40:00|977.1|976.1|976|975|977.1|976.1|975.8|974.8|63
1670391900000|2022-12-07 05:45:00|976.1|975.1|974.9|973.9|976.6|975.6|974.9|973.9|57
1670392200000|2022-12-07 05:50:00|974.7|973.7|973.9|972.9|974.7|973.7|973.4|972.4|58
1670392500000|2022-12-07 05:55:00|973.8|972.8|972.9|971.9|974|973|972.7|971.7|74
1670392800000|2022-12-07 06:00:00|973.1|972.1|971.2|970.2|973.2|972.2|970.8|969.8|104
1670393100000|2022-12-07 06:05:00|971.3|970.3|969.1|968.1|971.3|970.3|969.1|968.1|71
1670393400000|2022-12-07 06:10:00|968.7|967.7|968.5|967.5|969.7|968.7|967.6|966.6|72
1670393700000|2022-12-07 06:15:00|968.4|967.4|969.5|968.5|969.5|968.5|968|967|80
1670394000000|2022-12-07 06:20:00|969.8|968.8|969.8|968.8|970.4|969.4|969.7|968.7|18
1670394300000|2022-12-07 06:25:00|969.7|968.7|969.2|968.2|970.4|969.4|968.6|967.6|64
1670394600000|2022-12-07 06:30:00|969|968|969.9|968.9|969.9|968.9|968.6|967.6|56
1670394900000|2022-12-07 06:35:00|969.8|968.8|970|969|970.4|969.4|969.6|968.6|35
1670395200000|2022-12-07 06:40:00|969.6|968.6|969.2|968.2|969.7|968.7|969|968|30
1670395500000|2022-12-07 06:45:00|969.1|968.1|968.7|967.7|969.8|968.8|968.6|967.6|35
1670395800000|2022-12-07 06:50:00|968.6|967.6|967.6|966.6|968.6|967.6|967.2|966.2|57
1670396100000|2022-12-07 06:55:00|967.4|966.4|966.3|965.3|967.4|966.4|966.1|965.1|101
1670396400000|2022-12-07 07:00:00|966.2|965.2|968.4|967.4|968.5|967.5|966|965|41
1670396700000|2022-12-07 07:05:00|967.5|966.5|966.5|965.5|968.2|967.2|966.5|965.5|121
1670397000000|2022-12-07 07:10:00|966.4|965.4|963.6|962.6|966.7|965.7|963.6|962.6|143
1670397300000|2022-12-07 07:15:00|963.5|962.5|962.9|961.9|964.4|963.4|962.7|961.7|150
1670397600000|2022-12-07 07:20:00|963|962|961.2|960.2|963.1|962.1|961.2|960.2|273
1670397900000|2022-12-07 07:25:00|961|960|962.7|961.7|962.8|961.8|960.6|959.6|114
1670398200000|2022-12-07 07:30:00|962.8|961.8|964.4|963.4|964.4|963.4|962.6|961.6|142
1670398500000|2022-12-07 07:35:00|964.5|963.5|963.7|962.7|965.2|964.2|963.4|962.4|234
1670398800000|2022-12-07 07:40:00|963.6|962.6|961.8|960.8|964.3|963.3|961.5|960.5|224
1670399100000|2022-12-07 07:45:00|961.9|960.9|961|960|962.3|961.3|960.9|959.9|136
1670399400000|2022-12-07 07:50:00|961.1|960.1|960.1|959.1|961.2|960.2|960|959|420
1670399700000|2022-12-07 07:55:00|960.2|959.2|960.6|959.6|960.7|959.7|959.7|958.7|389
1670400000000|2022-12-07 08:00:00|960.5|959.5|960.4|959.4|961.1|960.1|960.2|959.2|1072
1670400300000|2022-12-07 08:05:00|960.2|959.2|958.8|957.8|961|960|958.7|957.7|1226
1670400600000|2022-12-07 08:10:00|958.7|957.7|959.4|958.4|959.7|958.7|957.7|956.7|649
1670400900000|2022-12-07 08:15:00|959.5|958.5|960|959|960.5|959.5|959.4|958.4|324
1670401200000|2022-12-07 08:20:00|959.8|958.8|959.6|958.6|960.1|959.1|959.3|958.3|367
1670401500000|2022-12-07 08:25:00|959.7|958.7|960.6|959.6|961.1|960.1|959.6|958.6|558
1670401800000|2022-12-07 08:30:00|960.7|959.7|959.8|958.8|960.7|959.7|959.8|958.8|532
1670402100000|2022-12-07 08:35:00|959.9|958.9|960.1|959.1|960.5|959.5|959.7|958.7|187
1670402400000|2022-12-07 08:40:00|960|959|959.2|958.2|960.1|959.1|958.8|957.8|172
1670402700000|2022-12-07 08:45:00|959.1|958.1|960.7|959.7|960.8|959.8|958.8|957.8|177
1670403000000|2022-12-07 08:50:00|960.6|959.6|961.5|960.5|961.5|960.5|960.5|959.5|224
1670403300000|2022-12-07 08:55:00|961.4|960.4|961.4|960.4|961.7|960.7|961.1|960.1|188
1670403600000|2022-12-07 09:00:00|961.3|960.3|960.9|959.9|961.4|960.4|960.6|959.6|70
1670403900000|2022-12-07 09:05:00|961.2|960.2|960.4|959.4|961.2|960.2|960|959|70
1670404200000|2022-12-07 09:10:00|960.3|959.3|961|960|961|960|960.3|959.3|33
1670404500000|2022-12-07 09:15:00|961.2|960.2|960|959|961.2|960.2|960|959|274
1670404800000|2022-12-07 09:20:00|959.9|958.9|959.6|958.6|960.1|959.1|959.3|958.3|200
1670405100000|2022-12-07 09:25:00|959.5|958.5|959.6|958.6|960|959|959.4|958.4|460
1670405400000|2022-12-07 09:30:00|959.5|958.5|958.7|957.7|960|959|958.5|957.5|119
1670405700000|2022-12-07 09:35:00|958.6|957.6|958.1|957.1|958.7|957.7|957.9|956.9|112
1670406000000|2022-12-07 09:40:00|958.2|957.2|957.5|956.5|958.3|957.3|957.3|956.3|375
1670406300000|2022-12-07 09:45:00|957.6|956.6|957.5|956.5|957.6|956.6|957|956|143
1670406600000|2022-12-07 09:50:00|957.6|956.6|958.1|957.1|958.5|957.5|957.6|956.6|879
1670406900000|2022-12-07 09:55:00|958.3|957.3|958.2|957.2|958.4|957.4|958.1|957.1|49
1670407200000|2022-12-07 10:00:00|958.1|957.1|958.7|957.7|958.9|957.9|958.1|957.1|139
1670407500000|2022-12-07 10:05:00|958.8|957.8|958.5|957.5|959|958|958.4|957.4|76
1670407800000|2022-12-07 10:10:00|958.4|957.4|958.8|957.8|959|958|958.2|957.2|98
1670408100000|2022-12-07 10:15:00|958.7|957.7|959.2|958.2|959.4|958.4|958.6|957.6|84
1670408400000|2022-12-07 10:20:00|959.1|958.1|958.2|957.2|959.1|958.1|958.1|957.1|78
1670408700000|2022-12-07 10:25:00|958.3|957.3|957.9|956.9|958.3|957.3|957.9|956.9|61
1670409000000|2022-12-07 10:30:00|958.1|957.1|957.8|956.8|958.1|957.1|957.8|956.8|264
1670409300000|2022-12-07 10:35:00|957.9|956.9|958.2|957.2|958.5|957.5|957.8|956.8|137
1670409600000|2022-12-07 10:40:00|958.3|957.3|958.7|957.7|959|958|958.3|957.3|65
1670409900000|2022-12-07 10:45:00|958.8|957.8|959.3|958.3|959.3|958.3|958.6|957.6|70
1670410200000|2022-12-07 10:50:00|959.2|958.2|958.6|957.6|959.2|958.2|958.6|957.6|147
1670410500000|2022-12-07 10:55:00|958.7|957.7|959.4|958.4|959.4|958.4|958.7|957.7|154
1670410800000|2022-12-07 11:00:00|959.5|958.5|959.8|958.8|960|959|959.3|958.3|518
1670411100000|2022-12-07 11:05:00|959.9|958.9|960.2|959.2|960.4|959.4|959.8|958.8|465
1670411400000|2022-12-07 11:10:00|960.1|959.1|960.3|959.3|960.4|959.4|960|959|130
1670411700000|2022-12-07 11:15:00|960.4|959.4|960.6|959.6|960.7|959.7|960.1|959.1|90
1670412000000|2022-12-07 11:20:00|960.7|959.7|960.5|959.5|961|960|960.5|959.5|143
1670412300000|2022-12-07 11:25:00|960.6|959.6|960.4|959.4|961.3|960.3|960.4|959.4|74
1670412600000|2022-12-07 11:30:00|960.3|959.3|960.6|959.6|960.8|959.8|960.3|959.3|24
1670412900000|2022-12-07 11:35:00|960.5|959.5|961.2|960.2|961.2|960.2|960.5|959.5|56
1670413200000|2022-12-07 11:40:00|961.1|960.1|959.9|958.9|961.1|960.1|959.9|958.9|77
1670413500000|2022-12-07 11:45:00|959.4|958.4|959.4|958.4|959.8|958.8|959|958|57
1670413800000|2022-12-07 11:50:00|959.5|958.5|959.1|958.1|959.5|958.5|959.1|958.1|31
1670414100000|2022-12-07 11:55:00|959.4|958.4|959.6|958.6|959.9|958.9|959.2|958.2|27
1670414400000|2022-12-07 12:00:00|959.7|958.7|959.6|958.6|959.9|958.9|959.1|958.1|422
1670414700000|2022-12-07 12:05:00|959.5|958.5|958.9|957.9|959.5|958.5|958.7|957.7|40
1670415000000|2022-12-07 12:10:00|958.8|957.8|959.2|958.2|959.2|958.2|958.7|957.7|83
1670415300000|2022-12-07 12:15:00|959.1|958.1|959.2|958.2|959.4|958.4|959|958|135
1670415600000|2022-12-07 12:20:00|959|958|957.9|956.9|959|958|957.7|956.7|304
1670415900000|2022-12-07 12:25:00|958|957|958.2|957.2|958.3|957.3|957.6|956.6|375
1670416200000|2022-12-07 12:30:00|958.3|957.3|958|957|958.3|957.3|957.6|956.6|307
1670416500000|2022-12-07 12:35:00|958.1|957.1|958.7|957.7|958.7|957.7|957.8|956.8|339
1670416800000|2022-12-07 12:40:00|958.6|957.6|958.5|957.5|958.6|957.6|958.4|957.4|81
1670417100000|2022-12-07 12:45:00|958.4|957.4|958.8|957.8|959|958|958.4|957.4|137
1670417400000|2022-12-07 12:50:00|958.9|957.9|958.8|957.8|959.4|958.4|958.7|957.7|133
1670417700000|2022-12-07 12:55:00|959|958|959.5|958.5|959.8|958.8|959|958|317
1670418000000|2022-12-07 13:00:00|959.4|958.4|959.4|958.4|959.9|958.9|959.3|958.3|404
1670418300000|2022-12-07 13:05:00|959.5|958.5|959.9|958.9|960|959|959.2|958.2|239
1670418600000|2022-12-07 13:10:00|960|959|959.7|958.7|960.2|959.2|959.4|958.4|336
1670418900000|2022-12-07 13:15:00|959.6|958.6|959.6|958.6|960.1|959.1|959.4|958.4|612
1670419200000|2022-12-07 13:20:00|959.7|958.7|960.4|959.4|960.5|959.5|959.7|958.7|386
1670419500000|2022-12-07 13:25:00|960.5|959.5|960.9|959.9|961.1|960.1|960.5|959.5|312
1670419800000|2022-12-07 13:30:00|961|960|961.9|960.9|962.2|961.2|961|960|650
1670420100000|2022-12-07 13:35:00|961.8|960.8|961.6|960.6|962.3|961.3|961.5|960.5|262
1670420400000|2022-12-07 13:40:00|961.8|960.8|961.5|960.5|962|961|961.5|960.5|374
1670420700000|2022-12-07 13:45:00|961.6|960.6|961.4|960.4|961.8|960.8|961.2|960.2|228
1670421000000|2022-12-07 13:50:00|961.5|960.5|963.1|962.1|963.3|962.3|961.5|960.5|381
1670421300000|2022-12-07 13:55:00|963.2|962.2|963.2|962.2|963.9|962.9|962.9|961.9|458
1670421600000|2022-12-07 14:00:00|963.4|962.4|963.4|962.4|963.9|962.9|963.2|962.2|129
1670421900000|2022-12-07 14:05:00|963.3|962.3|962.9|961.9|963.8|962.8|962.8|961.8|125
1670422200000|2022-12-07 14:10:00|963|962|963.6|962.6|963.6|962.6|962.7|961.7|195
1670422500000|2022-12-07 14:15:00|963.7|962.7|963.5|962.5|964.3|963.3|963.3|962.3|358
1670422800000|2022-12-07 14:20:00|963.6|962.6|964|963|964.2|963.2|963.4|962.4|1147
1670423100000|2022-12-07 14:25:00|963.9|962.9|963.2|962.2|963.9|962.9|963|962|414
1670423400000|2022-12-07 14:30:00|963|962.5|963.8|963.3|964|963.5|961.3|960.8|9932
1670423700000|2022-12-07 14:35:00|963.9|963.4|966.2|965.7|967|966.5|963.8|963.3|3030
1670424000000|2022-12-07 14:40:00|966.3|965.8|965.2|964.7|966.7|966.2|964.6|964.1|2776
1670424300000|2022-12-07 14:45:00|965.1|964.6|963.1|962.6|965.8|965.3|963|962.5|2640
1670424600000|2022-12-07 14:50:00|963.2|962.7|963.3|962.8|963.9|963.4|962.4|961.9|2703
1670424900000|2022-12-07 14:55:00|963.2|962.7|963.3|962.8|963.6|963.1|962.7|962.2|1560
1670425200000|2022-12-07 15:00:00|963.1|962.6|964.7|964.2|964.8|964.3|961.6|961.1|3095
1670425500000|2022-12-07 15:05:00|964.6|964.1|965.3|964.8|966|965.5|964.5|964|1535
1670425800000|2022-12-07 15:10:00|965.4|964.9|964.7|964.2|965.4|964.9|962.5|962|3238
1670426100000|2022-12-07 15:15:00|964.9|964.4|964.4|963.9|965.8|965.3|964|963.5|1319
1670426400000|2022-12-07 15:20:00|964.3|963.8|964.4|963.9|964.9|964.4|963.4|962.9|970
1670426700000|2022-12-07 15:25:00|964.5|964|965.7|965.2|965.7|965.2|962.9|962.4|1062
1670427000000|2022-12-07 15:30:00|965.6|965.1|964.3|963.8|965.9|965.4|964.2|963.7|827
1670427300000|2022-12-07 15:35:00|964.4|963.9|963.1|962.6|964.7|964.2|963|962.5|833
1670427600000|2022-12-07 15:40:00|963|962.5|964.9|964.4|964.9|964.4|962.9|962.4|1644
1670427900000|2022-12-07 15:45:00|965|964.5|965.9|965.4|966.1|965.6|965|964.5|2056
1670428200000|2022-12-07 15:50:00|965.8|965.3|966.7|966.2|967.4|966.9|965.7|965.2|1141
1670428500000|2022-12-07 15:55:00|966.6|966.1|966.2|965.7|967.1|966.6|966|965.5|661
1670428800000|2022-12-07 16:00:00|966.3|965.8|966.6|966.1|966.8|966.3|966.1|965.6|1203
1670429100000|2022-12-07 16:05:00|966.7|966.2|965.6|965.1|967.5|967|965.5|965|1317
1670429400000|2022-12-07 16:10:00|965.7|965.2|964|963.5|965.7|965.2|963.8|963.3|1971
1670429700000|2022-12-07 16:15:00|963.9|963.4|964|963.5|964.4|963.9|963.7|963.2|509
1670430000000|2022-12-07 16:20:00|963.8|963.3|962.1|961.6|963.8|963.3|962|961.5|515
1670430300000|2022-12-07 16:25:00|962|961.5|962|961.5|962.4|961.9|961.9|961.4|1062
1670430600000|2022-12-07 16:30:00|961.9|961.4|961.2|960.7|962|961.5|961|960.5|1328
1670430900000|2022-12-07 16:35:00|961.1|960.6|962.4|961.9|962.7|962.2|961|960.5|353
1670431200000|2022-12-07 16:40:00|962.5|962|962.5|962|962.9|962.4|962.3|961.8|289
1670431500000|2022-12-07 16:45:00|962.4|961.9|963.1|962.6|963.5|963|962.4|961.9|377
1670431800000|2022-12-07 16:50:00|963.2|962.7|963.9|963.4|964.3|963.8|963.1|962.6|787
1670432100000|2022-12-07 16:55:00|963.8|963.3|965.1|964.6|965.3|964.8|963.8|963.3|905
1670432400000|2022-12-07 17:00:00|965.2|964.7|964.1|963.6|965.5|965|964|963.5|1184
1670432700000|2022-12-07 17:05:00|964|963.5|964.8|964.3|964.8|964.3|963.8|963.3|523
1670433000000|2022-12-07 17:10:00|964.7|964.2|964.8|964.3|965.1|964.6|964|963.5|475
1670433300000|2022-12-07 17:15:00|964.9|964.4|965.4|964.9|965.6|965.1|964.9|964.4|871
1670433600000|2022-12-07 17:20:00|965.5|965|964.9|964.4|966|965.5|964.9|964.4|602
1670433900000|2022-12-07 17:25:00|965|964.5|964.9|964.4|965.2|964.7|964.5|964|308
1670434200000|2022-12-07 17:30:00|965.1|964.6|965|964.5|965.3|964.8|964.8|964.3|745
1670434500000|2022-12-07 17:35:00|965.1|964.6|964.6|964.1|965.2|964.7|964.3|963.8|2255
1670434800000|2022-12-07 17:40:00|964.8|964.3|965.8|965.3|966|965.5|964.8|964.3|255
1670435100000|2022-12-07 17:45:00|965.6|965.1|966.1|965.6|966.3|965.8|965.6|965.1|1414
1670435400000|2022-12-07 17:50:00|966.2|965.7|966.3|965.8|966.5|966|966|965.5|494
1670435700000|2022-12-07 17:55:00|966.4|965.9|966.4|965.9|966.5|966|966.2|965.7|539
1670436000000|2022-12-07 18:00:00|966.5|966|966.2|965.7|966.8|966.3|966.2|965.7|394
1670436300000|2022-12-07 18:05:00|966.1|965.6|966.5|966|966.6|966.1|965.7|965.2|468
1670436600000|2022-12-07 18:10:00|966.6|966.1|966.9|966.4|967|966.5|966.1|965.6|336
1670436900000|2022-12-07 18:15:00|966.8|966.3|967.7|967.2|967.7|967.2|966.5|966|1207
1670437200000|2022-12-07 18:20:00|967.6|967.1|967.1|966.6|967.6|967.1|966.7|966.2|329
1670437500000|2022-12-07 18:25:00|967|966.5|966.8|966.3|967|966.5|966.4|965.9|635
1670437800000|2022-12-07 18:30:00|966.6|966.1|966.4|965.9|966.7|966.2|966.1|965.6|724
1670438100000|2022-12-07 18:35:00|966.3|965.8|966.3|965.8|966.7|966.2|965.9|965.4|287
1670438400000|2022-12-07 18:40:00|966.2|965.7|966.5|966|966.8|966.3|966.2|965.7|193
1670438700000|2022-12-07 18:45:00|966.6|966.1|966.7|966.2|966.8|966.3|966.6|966.1|146
1670439000000|2022-12-07 18:50:00|966.8|966.3|965.9|965.4|966.8|966.3|965.9|965.4|260
1670439300000|2022-12-07 18:55:00|966|965.5|965.4|964.9|966|965.5|965.1|964.6|267
1670439600000|2022-12-07 19:00:00|965.5|965|964.9|964.4|965.6|965.1|964.4|963.9|325
1670439900000|2022-12-07 19:05:00|964.8|964.3|965.5|965|965.5|965|964.8|964.3|202
1670440200000|2022-12-07 19:10:00|965.4|964.9|966.5|966|966.5|966|965.3|964.8|200
1670440500000|2022-12-07 19:15:00|966.4|965.9|966.2|965.7|966.8|966.3|966.2|965.7|103
1670440800000|2022-12-07 19:20:00|966.3|965.8|965.7|965.2|966.3|965.8|965.3|964.8|84
1670441100000|2022-12-07 19:25:00|965.8|965.3|966|965.5|966.3|965.8|965.8|965.3|273
1670441400000|2022-12-07 19:30:00|965.9|965.4|966.5|966|966.5|966|965.7|965.2|496
1670441700000|2022-12-07 19:35:00|966.4|965.9|966.6|966.1|966.8|966.3|966.3|965.8|302
1670442000000|2022-12-07 19:40:00|966.7|966.2|966.5|966|966.7|966.2|965.9|965.4|270
1670442300000|2022-12-07 19:45:00|966.3|965.8|965.9|965.4|966.3|965.8|965.9|965.4|161
1670442600000|2022-12-07 19:50:00|966|965.5|965.5|965|966.1|965.6|965.5|965|398
1670442900000|2022-12-07 19:55:00|965.6|965.1|965.6|965.1|965.9|965.4|965.4|964.9|291
1670443200000|2022-12-07 20:00:00|965.7|965.2|966.2|965.7|966.5|966|965.7|965.2|268
1670443500000|2022-12-07 20:05:00|966.3|965.8|965.3|964.8|966.3|965.8|965|964.5|363
1670443800000|2022-12-07 20:10:00|965.4|964.9|965.4|964.9|965.7|965.2|965.2|964.7|385
1670444100000|2022-12-07 20:15:00|965.3|964.8|965.4|964.9|965.9|965.4|965.2|964.7|729
1670444400000|2022-12-07 20:20:00|965.3|964.8|965.1|964.6|965.5|965|964.8|964.3|655
1670444700000|2022-12-07 20:25:00|965|964.5|965.9|965.4|965.9|965.4|965|964.5|469
1670445000000|2022-12-07 20:30:00|965.8|965.3|966|965.5|966.5|966|965.8|965.3|460
1670445300000|2022-12-07 20:35:00|965.9|965.4|966.1|965.6|966.2|965.7|965.7|965.2|416
1670445600000|2022-12-07 20:40:00|966.2|965.7|965.5|965|966.2|965.7|965.5|965|1416
1670445900000|2022-12-07 20:45:00|965.4|964.9|965.4|964.9|965.7|965.2|965.4|964.9|1407
1670446200000|2022-12-07 20:50:00|965.5|965|965.3|964.8|965.6|965.1|965.1|964.6|1845
1670446500000|2022-12-07 20:55:00|965.4|964.9|964.4|963.9|965.7|965.2|964.3|963.8|9634
1670446800000|2022-12-07 21:00:00|964.6|963.6|964.7|963.7|965|964|964.5|963.5|724
1670447100000|2022-12-07 21:05:00|964.8|963.8|964.6|963.6|964.9|963.9|964.2|963.2|333
1670447400000|2022-12-07 21:10:00|964.5|963.5|964|963|964.7|963.7|963.9|962.9|73
1670447700000|2022-12-07 21:15:00|963.9|962.9|964|963|964|963|963.4|962.4|323
1670448000000|2022-12-07 21:20:00|963.9|962.9|964|963|964.2|963.2|963.9|962.9|57
1670448300000|2022-12-07 21:25:00|964.2|963.2|964.3|963.3|964.3|963.3|963.8|962.8|78
1670448600000|2022-12-07 21:30:00|964.4|963.4|964.4|963.4|964.4|963.4|964.1|963.1|25
1670448900000|2022-12-07 21:35:00|964.5|963.5|964.6|963.6|964.6|963.6|964.5|963.5|5
1670449200000|2022-12-07 21:40:00|964.7|963.7|964.8|963.8|964.8|963.8|964.7|963.7|12
1670449500000|2022-12-07 21:45:00|964.7|963.7|964.8|963.8|964.8|963.8|964.7|963.7|3
1670449800000|2022-12-07 21:50:00|964.7|963.7|964.7|963.7|964.7|963.7|964.7|963.7|3
1670450100000|2022-12-07 21:55:00|964.6|963.6|963.7|962.7|964.6|963.6|963.7|962.7|98
1670453700000|2022-12-07 22:55:00|965.9|964.9|967.2|966.2|967.2|966.2|965.6|964.6|55
1670454000000|2022-12-07 23:00:00|964.5|962.5|964.7|962.7|965|963|964.4|962.4|0
1670454300000|2022-12-07 23:05:00|964.6|962.6|964.6|962.6|964.9|962.9|964.5|962.5|0
1670454600000|2022-12-07 23:10:00|964.7|962.7|964.9|962.9|964.9|962.9|964.5|962.5|0
1670454900000|2022-12-07 23:15:00|965|963|964.7|962.7|965|963|964.5|962.5|0
1670455200000|2022-12-07 23:20:00|964.8|962.8|964.9|962.9|965.2|963.2|964.7|962.7|0
1670455500000|2022-12-07 23:25:00|965|963|965|963|965.3|963.3|965|963|0
1670455800000|2022-12-07 23:30:00|964.8|962.8|964.9|962.9|965|963|964.7|962.7|0
1670456100000|2022-12-07 23:35:00|964.8|962.8|964.9|962.9|964.9|962.9|964.6|962.6|0
1670456400000|2022-12-07 23:40:00|964.8|962.8|964.7|962.7|964.9|962.9|964.7|962.7|0
1670456700000|2022-12-07 23:45:00|964.8|962.8|965.2|963.2|965.2|963.2|964.7|962.7|0
1670457000000|2022-12-07 23:50:00|965.1|963.1|965.1|963.1|965.2|963.2|965|963|0
1670457300000|2022-12-07 23:55:00|965.2|963.2|965|963|965.2|963.2|964.9|962.9|0
1670457600000|2022-12-08 00:00:00|965.1|963.1|965|963|965.2|963.2|964.9|962.9|0
1670457900000|2022-12-08 00:05:00|965.1|963.1|964.6|962.6|965.1|963.1|964.5|962.5|0
1670458200000|2022-12-08 00:10:00|964.5|962.5|964.3|962.3|964.7|962.7|964.2|962.2|0
1670458500000|2022-12-08 00:15:00|964.2|962.2|963.3|961.3|964.3|962.3|963.3|961.3|0
1670458800000|2022-12-08 00:20:00|963.4|961.4|963.3|961.3|963.7|961.7|963.2|961.2|0
1670459100000|2022-12-08 00:25:00|963.4|961.4|963.2|961.2|963.5|961.5|963|961|0
1670459400000|2022-12-08 00:30:00|963.3|961.3|963.4|961.4|963.4|961.4|963.2|961.2|0
1670459700000|2022-12-08 00:35:00|963.3|961.3|963.6|961.6|963.6|961.6|963.2|961.2|0
1670460000000|2022-12-08 00:40:00|963.7|961.7|963.5|961.5|963.7|961.7|963.5|961.5|0
1670460300000|2022-12-08 00:45:00|963.4|961.4|963.1|961.1|963.5|961.5|963|961|0
1670460600000|2022-12-08 00:50:00|963.2|961.2|963.2|961.2|963.3|961.3|963|961|0
1670460900000|2022-12-08 00:55:00|963.1|961.1|962.4|960.4|963.2|961.2|962.4|960.4|0
1670461200000|2022-12-08 01:00:00|964.3|963.3|959.4|958.4|964.3|963.3|959.4|958.4|68
1670461500000|2022-12-08 01:05:00|959.1|958.1|958.8|957.8|959.5|958.5|958.8|957.8|39
1670461800000|2022-12-08 01:10:00|958.9|957.9|959.7|958.7|959.7|958.7|958.9|957.9|27
1670462100000|2022-12-08 01:15:00|959.9|958.9|960.6|959.6|960.9|959.9|958.9|957.9|75
1670462400000|2022-12-08 01:20:00|960.4|959.4|960.5|959.5|961|960|960.4|959.4|14
1670462700000|2022-12-08 01:25:00|960.9|959.9|961.2|960.2|961.7|960.7|960.9|959.9|28
1670463000000|2022-12-08 01:30:00|960.6|959.6|959.7|958.7|961.4|960.4|959.4|958.4|162
1670463300000|2022-12-08 01:35:00|959.1|958.1|961.8|960.8|961.9|960.9|958.9|957.9|59
1670463600000|2022-12-08 01:40:00|961.7|960.7|961.1|960.1|961.8|960.8|960.8|959.8|61
1670463900000|2022-12-08 01:45:00|961|960|962.3|961.3|962.7|961.7|960.7|959.7|48
1670464200000|2022-12-08 01:50:00|962.5|961.5|961.3|960.3|962.7|961.7|961.1|960.1|67
1670464500000|2022-12-08 01:55:00|961.4|960.4|963.6|962.6|963.7|962.7|961|960|61
1670464800000|2022-12-08 02:00:00|963.5|962.5|964|963|964.3|963.3|963|962|60
1670465100000|2022-12-08 02:05:00|964.1|963.1|963.8|962.8|964.4|963.4|963.8|962.8|45
1670465400000|2022-12-08 02:10:00|963.7|962.7|963.6|962.6|964.6|963.6|963.3|962.3|25
1670465700000|2022-12-08 02:15:00|963.5|962.5|963|962|964.5|963.5|963|962|46
1670466000000|2022-12-08 02:20:00|962.8|961.8|962.5|961.5|963.3|962.3|962.4|961.4|25
1670466300000|2022-12-08 02:25:00|962.4|961.4|962.7|961.7|962.7|961.7|962.2|961.2|24
1670466600000|2022-12-08 02:30:00|962.6|961.6|963.9|962.9|964.4|963.4|962.6|961.6|49
1670466900000|2022-12-08 02:35:00|964|963|964.6|963.6|964.6|963.6|963.4|962.4|26
1670467200000|2022-12-08 02:40:00|964.5|963.5|964.7|963.7|965.3|964.3|964.3|963.3|49
1670467500000|2022-12-08 02:45:00|964.8|963.8|965.7|964.7|966.3|965.3|964.8|963.8|57
1670467800000|2022-12-08 02:50:00|965.9|964.9|965.8|964.8|965.9|964.9|964.8|963.8|17
1670468100000|2022-12-08 02:55:00|965.9|964.9|965|964|966.2|965.2|965|964|47
1670468400000|2022-12-08 03:00:00|965.3|964.3|966.1|965.1|966.3|965.3|964.9|963.9|36
1670468700000|2022-12-08 03:05:00|966|965|966.6|965.6|967|966|966|965|97
1670469000000|2022-12-08 03:10:00|966.7|965.7|967.4|966.4|967.4|966.4|966.1|965.1|24
1670469300000|2022-12-08 03:15:00|967.5|966.5|968.7|967.7|968.8|967.8|967.4|966.4|85
1670469600000|2022-12-08 03:20:00|968.8|967.8|968.1|967.1|969.7|968.7|968.1|967.1|67
1670469900000|2022-12-08 03:25:00|968.2|967.2|967.8|966.8|968.3|967.3|967.1|966.1|39
1670470200000|2022-12-08 03:30:00|967.6|966.6|968.3|967.3|968.3|967.3|967.1|966.1|30
1670470500000|2022-12-08 03:35:00|967.8|966.8|967.6|966.6|967.8|966.8|967|966|11
1670470800000|2022-12-08 03:40:00|967.4|966.4|968.3|967.3|968.4|967.4|967.2|966.2|16
1670471100000|2022-12-08 03:45:00|968|967|968.5|967.5|968.5|967.5|967.8|966.8|15
1670471400000|2022-12-08 03:50:00|968.3|967.3|968|967|968.5|967.5|968|967|12
1670471700000|2022-12-08 03:55:00|968.4|967.4|967.9|966.9|968.5|967.5|967.9|966.9|22
1670472000000|2022-12-08 04:00:00|968|967|968.1|967.1|968.4|967.4|968|967|21
1670472300000|2022-12-08 04:05:00|968|967|967.9|966.9|968.1|967.1|967.9|966.9|17
1670472600000|2022-12-08 04:10:00|967.7|966.7|968.1|967.1|968.1|967.1|967.7|966.7|21
1670472900000|2022-12-08 04:15:00|968|967|967.9|966.9|968.1|967.1|967.6|966.6|30
1670473200000|2022-12-08 04:20:00|967.8|966.8|967.9|966.9|968.2|967.2|967.8|966.8|21
1670473500000|2022-12-08 04:25:00|967.8|966.8|968.2|967.2|968.2|967.2|967.7|966.7|23
1670473800000|2022-12-08 04:30:00|968.3|967.3|968.5|967.5|968.7|967.7|968.3|967.3|11
1670474100000|2022-12-08 04:35:00|968.4|967.4|968.2|967.2|968.4|967.4|968.2|967.2|3
1670474400000|2022-12-08 04:40:00|968.4|967.4|968|967|968.4|967.4|968|967|10
1670474700000|2022-12-08 04:45:00|968.2|967.2|968.4|967.4|968.4|967.4|968|967|7
1670475000000|2022-12-08 04:50:00|968.2|967.2|967.9|966.9|968.2|967.2|967.9|966.9|12
1670475300000|2022-12-08 04:55:00|967.8|966.8|967.8|966.8|968|967|967.7|966.7|14
1670475600000|2022-12-08 05:00:00|967.9|966.9|967.7|966.7|968.1|967.1|967.2|966.2|33
1670475900000|2022-12-08 05:05:00|967.2|966.2|965.5|964.5|967.2|966.2|965.5|964.5|65
1670476200000|2022-12-08 05:10:00|965.4|964.4|966|965|966.1|965.1|965.3|964.3|17
1670476500000|2022-12-08 05:15:00|965.7|964.7|966.4|965.4|966.7|965.7|965.7|964.7|8
1670476800000|2022-12-08 05:20:00|965.8|964.8|966|965|966.3|965.3|965.4|964.4|14
1670477100000|2022-12-08 05:25:00|965.9|964.9|965.8|964.8|966.1|965.1|965|964|35
1670477400000|2022-12-08 05:30:00|965.7|964.7|967.1|966.1|967.1|966.1|965.7|964.7|39
1670477700000|2022-12-08 05:35:00|967.2|966.2|966.8|965.8|967.5|966.5|966.8|965.8|27
1670478000000|2022-12-08 05:40:00|967|966|966.6|965.6|967.5|966.5|966.6|965.6|21
1670478300000|2022-12-08 05:45:00|966.7|965.7|967.2|966.2|967.5|966.5|966.6|965.6|15
1670478600000|2022-12-08 05:50:00|967.1|966.1|967.8|966.8|967.9|966.9|967.1|966.1|21
1670478900000|2022-12-08 05:55:00|967.7|966.7|968.3|967.3|969.1|968.1|967.7|966.7|26
1670479200000|2022-12-08 06:00:00|967.7|966.7|966.7|965.7|967.9|966.9|966.7|965.7|25
1670479500000|2022-12-08 06:05:00|967.1|966.1|967|966|967.1|966.1|966.7|965.7|15
1670479800000|2022-12-08 06:10:00|966.9|965.9|967.9|966.9|967.9|966.9|966.9|965.9|11
1670480100000|2022-12-08 06:15:00|967.6|966.6|967.9|966.9|968.2|967.2|967.5|966.5|30
1670480400000|2022-12-08 06:20:00|967.8|966.8|968.3|967.3|968.3|967.3|967.8|966.8|8
1670480700000|2022-12-08 06:25:00|968.1|967.1|968.6|967.6|968.9|967.9|968.1|967.1|13
1670481000000|2022-12-08 06:30:00|968.7|967.7|968.9|967.9|968.9|967.9|968.4|967.4|41
1670481300000|2022-12-08 06:35:00|969|968|969.1|968.1|969.5|968.5|968.9|967.9|34
1670481600000|2022-12-08 06:40:00|969.2|968.2|969.1|968.1|969.9|968.9|969.1|968.1|51
1670481900000|2022-12-08 06:45:00|969.4|968.4|969.6|968.6|969.7|968.7|969.1|968.1|24
1670482200000|2022-12-08 06:50:00|969.1|968.1|969|968|969.2|968.2|969|968|9
1670482500000|2022-12-08 06:55:00|969.3|968.3|969.6|968.6|969.9|968.9|969.3|968.3|11
1670482800000|2022-12-08 07:00:00|969.7|968.7|968.9|967.9|969.7|968.7|968.9|967.9|13
1670483100000|2022-12-08 07:05:00|969|968|969.9|968.9|970|969|969|968|50
1670483400000|2022-12-08 07:10:00|970.1|969.1|970.3|969.3|970.6|969.6|970|969|55
1670483700000|2022-12-08 07:15:00|969.9|968.9|970.7|969.7|970.7|969.7|969.7|968.7|19
1670484000000|2022-12-08 07:20:00|970.8|969.8|971.5|970.5|971.5|970.5|970.6|969.6|100
1670484300000|2022-12-08 07:25:00|971.4|970.4|971|970|971.5|970.5|970.5|969.5|45
1670484600000|2022-12-08 07:30:00|971.3|970.3|972|971|972|971|970.9|969.9|22
1670484900000|2022-12-08 07:35:00|972.1|971.1|972.3|971.3|972.3|971.3|971.7|970.7|42
1670485200000|2022-12-08 07:40:00|972.1|971.1|971.8|970.8|972.1|971.1|971.4|970.4|22
1670485500000|2022-12-08 07:45:00|971.6|970.6|972|971|972.4|971.4|971.3|970.3|89
1670485800000|2022-12-08 07:50:00|971.9|970.9|972.4|971.4|972.7|971.7|971.9|970.9|190
1670486100000|2022-12-08 07:55:00|972.3|971.3|971.8|970.8|972.3|971.3|971.7|970.7|181
1670486400000|2022-12-08 08:00:00|971.7|970.7|971.5|970.5|971.8|970.8|970.9|969.9|601
1670486700000|2022-12-08 08:05:00|971.4|970.4|971.3|970.3|971.8|970.8|971|970|404
1670487000000|2022-12-08 08:10:00|971.1|970.1|970.7|969.7|971.6|970.6|970.4|969.4|694
1670487300000|2022-12-08 08:15:00|970.8|969.8|970.5|969.5|970.8|969.8|970.1|969.1|589
1670487600000|2022-12-08 08:20:00|970.4|969.4|970.4|969.4|970.5|969.5|969.7|968.7|320
1670487900000|2022-12-08 08:25:00|970.3|969.3|971.8|970.8|971.8|970.8|970.1|969.1|320
1670488200000|2022-12-08 08:30:00|971.7|970.7|971.3|970.3|972.1|971.1|971|970|126
1670488500000|2022-12-08 08:35:00|971.5|970.5|971.6|970.6|972.1|971.1|971.4|970.4|123
1670488800000|2022-12-08 08:40:00|971.5|970.5|971|970|971.5|970.5|970.7|969.7|104
1670489100000|2022-12-08 08:45:00|971.1|970.1|971.3|970.3|971.8|970.8|971.1|970.1|206
1670489400000|2022-12-08 08:50:00|971.4|970.4|971.2|970.2|971.8|970.8|971|970|68
1670489700000|2022-12-08 08:55:00|971.3|970.3|971.3|970.3|971.6|970.6|971.1|970.1|58
1670490000000|2022-12-08 09:00:00|971.5|970.5|971.4|970.4|972.2|971.2|971.2|970.2|85
1670490300000|2022-12-08 09:05:00|971.3|970.3|971.8|970.8|971.8|970.8|971.2|970.2|23
1670490600000|2022-12-08 09:10:00|971.7|970.7|972.5|971.5|972.5|971.5|971.7|970.7|53
1670490900000|2022-12-08 09:15:00|972.4|971.4|971.6|970.6|972.7|971.7|971.6|970.6|100
1670491200000|2022-12-08 09:20:00|971.5|970.5|971.6|970.6|971.7|970.7|971.4|970.4|107
1670491500000|2022-12-08 09:25:00|971.5|970.5|971.6|970.6|971.8|970.8|971.4|970.4|96
1670491800000|2022-12-08 09:30:00|971.8|970.8|971.5|970.5|971.8|970.8|971.5|970.5|7
1670492100000|2022-12-08 09:35:00|971.7|970.7|971.6|970.6|972.2|971.2|971.6|970.6|23
1670492400000|2022-12-08 09:40:00|971.8|970.8|971.6|970.6|971.8|970.8|971.5|970.5|26
1670492700000|2022-12-08 09:45:00|971.7|970.7|971.2|970.2|971.7|970.7|971.2|970.2|80
1670493000000|2022-12-08 09:50:00|971.3|970.3|971.2|970.2|971.4|970.4|971.2|970.2|162
1670493300000|2022-12-08 09:55:00|971|970|971.5|970.5|971.6|970.6|971|970|69
1670493600000|2022-12-08 10:00:00|971.6|970.6|971.9|970.9|972|971|971.5|970.5|61
1670493900000|2022-12-08 10:05:00|972|971|971.7|970.7|972.3|971.3|971.7|970.7|32
1670494200000|2022-12-08 10:10:00|971.8|970.8|971.6|970.6|971.9|970.9|971.6|970.6|9
1670494500000|2022-12-08 10:15:00|971.7|970.7|971.3|970.3|971.7|970.7|971.3|970.3|129
1670494800000|2022-12-08 10:20:00|971.1|970.1|970.8|969.8|971.3|970.3|970.8|969.8|457
1670495100000|2022-12-08 10:25:00|971|970|971.6|970.6|971.7|970.7|971|970|82
1670495400000|2022-12-08 10:30:00|971.7|970.7|972|971|972|971|971.5|970.5|29
1670495700000|2022-12-08 10:35:00|972.2|971.2|972|971|972.2|971.2|971.9|970.9|16
1670496000000|2022-12-08 10:40:00|971.4|970.4|971.2|970.2|971.4|970.4|971.1|970.1|30
1670496300000|2022-12-08 10:45:00|971.1|970.1|970.8|969.8|971.2|970.2|970.8|969.8|71
1670496600000|2022-12-08 10:50:00|970.7|969.7|971.1|970.1|971.1|970.1|970.5|969.5|48
1670496900000|2022-12-08 10:55:00|971.3|970.3|971.4|970.4|971.4|970.4|971.3|970.3|5
1670497200000|2022-12-08 11:00:00|971.3|970.3|971.3|970.3|971.3|970.3|971.3|970.3|17
1670497500000|2022-12-08 11:05:00|971.5|970.5|971|970|971.5|970.5|970.9|969.9|12
1670497800000|2022-12-08 11:10:00|970.8|969.8|970.5|969.5|970.8|969.8|970.5|969.5|15
1670498100000|2022-12-08 11:15:00|970.1|969.1|970.2|969.2|970.2|969.2|970|969|35
1670498400000|2022-12-08 11:20:00|970|969|970.4|969.4|970.4|969.4|969.9|968.9|78
1670498700000|2022-12-08 11:25:00|970.6|969.6|970.5|969.5|970.7|969.7|970.5|969.5|57
1670499000000|2022-12-08 11:30:00|970.6|969.6|970.9|969.9|970.9|969.9|970.6|969.6|2
1670499300000|2022-12-08 11:35:00|||||||||12
1670499600000|2022-12-08 11:40:00|971.2|970.2|971.2|970.2|971.2|970.2|971.2|970.2|2
1670499900000|2022-12-08 11:45:00|971.1|970.1|971.6|970.6|971.7|970.7|971|970|19
1670500200000|2022-12-08 11:50:00|971.7|970.7|971.4|970.4|971.8|970.8|971.3|970.3|11
1670500500000|2022-12-08 11:55:00|971.5|970.5|971.7|970.7|971.8|970.8|971.3|970.3|17
1670500800000|2022-12-08 12:00:00|971.6|970.6|971.1|970.1|971.7|970.7|970.9|969.9|143
1670501100000|2022-12-08 12:05:00|971|970|970.8|969.8|971|970|970.5|969.5|75
1670501400000|2022-12-08 12:10:00|970.9|969.9|970.2|969.2|970.9|969.9|970.2|969.2|150
1670501700000|2022-12-08 12:15:00|970.3|969.3|970.7|969.7|970.8|969.8|970.2|969.2|101
1670502000000|2022-12-08 12:20:00|970.6|969.6|970.5|969.5|970.9|969.9|970.3|969.3|172
1670502300000|2022-12-08 12:25:00|970.7|969.7|970.2|969.2|970.7|969.7|970|969|292
1670502600000|2022-12-08 12:30:00|970.3|969.3|970.7|969.7|970.7|969.7|970.2|969.2|983
1670502900000|2022-12-08 12:35:00|970.4|969.4|971.5|970.5|971.5|970.5|970.2|969.2|300
1670503200000|2022-12-08 12:40:00|971.6|970.6|971.6|970.6|972|971|971.6|970.6|74
1670503500000|2022-12-08 12:45:00|971.7|970.7|971.6|970.6|972|971|971.5|970.5|69
1670503800000|2022-12-08 12:50:00|972|971|972|971|972.1|971.1|971.8|970.8|20
1670504100000|2022-12-08 12:55:00|972.2|971.2|972.5|971.5|972.5|971.5|972.2|971.2|9
1670504400000|2022-12-08 13:00:00|972.4|971.4|973.1|972.1|973.1|972.1|972.2|971.2|152
1670504700000|2022-12-08 13:05:00|973|972|973.2|972.2|973.4|972.4|972.7|971.7|214
1670505000000|2022-12-08 13:10:00|973.3|972.3|972.9|971.9|973.4|972.4|972.9|971.9|239
1670505300000|2022-12-08 13:15:00|973|972|973.3|972.3|973.3|972.3|972.6|971.6|180
1670505600000|2022-12-08 13:20:00|973.2|972.2|973|972|973.3|972.3|972.7|971.7|627
1670505900000|2022-12-08 13:25:00|972.9|971.9|973.2|972.2|973.3|972.3|972.9|971.9|739
1670506200000|2022-12-08 13:30:00|973.3|972.3|973.5|972.5|973.9|972.9|973|972|206
1670506500000|2022-12-08 13:35:00|973.7|972.7|974.4|973.4|974.9|973.9|973.7|972.7|357
1670506800000|2022-12-08 13:40:00|974.6|973.6|973.6|972.6|974.6|973.6|973.6|972.6|208
1670507100000|2022-12-08 13:45:00|973.7|972.7|973.2|972.2|973.7|972.7|973.1|972.1|188
1670507400000|2022-12-08 13:50:00|973.1|972.1|972.8|971.8|973.3|972.3|972.8|971.8|103
1670507700000|2022-12-08 13:55:00|972.7|971.7|973.6|972.6|973.7|972.7|972.6|971.6|324
1670508000000|2022-12-08 14:00:00|973.5|972.5|973.6|972.6|973.9|972.9|973.5|972.5|199
1670508300000|2022-12-08 14:05:00|973.7|972.7|973.2|972.2|973.7|972.7|973|972|408
1670508600000|2022-12-08 14:10:00|973.1|972.1|972.3|971.3|973.1|972.1|972.3|971.3|346
1670508900000|2022-12-08 14:15:00|972.2|971.2|972.3|971.3|972.4|971.4|971.9|970.9|711
1670509200000|2022-12-08 14:20:00|972.2|971.2|972.6|971.6|972.8|971.8|972.2|971.2|388
1670509500000|2022-12-08 14:25:00|972.5|971.5|974.2|973.2|974.6|973.6|972.5|971.5|2098
1670509800000|2022-12-08 14:30:00|974|973.5|975.5|975|977|976.5|973.6|973.1|9344
1670510100000|2022-12-08 14:35:00|975|974.5|972.4|971.9|975.2|974.7|972.3|971.8|3607
1670510400000|2022-12-08 14:40:00|972.3|971.8|971.3|970.8|973.1|972.6|971.1|970.6|2793
1670510700000|2022-12-08 14:45:00|971.2|970.7|974.2|973.7|974.5|974|970.8|970.3|2750
1670511000000|2022-12-08 14:50:00|974.3|973.8|976.7|976.2|976.9|976.4|974.3|973.8|2310
1670511300000|2022-12-08 14:55:00|976.8|976.3|977.6|977.1|977.8|977.3|976.7|976.2|2660
1670511600000|2022-12-08 15:00:00|977.5|977|978.4|977.9|978.4|977.9|976.7|976.2|2417
1670511900000|2022-12-08 15:05:00|978.5|978|978.4|977.9|979.1|978.6|978.2|977.7|2294
1670512200000|2022-12-08 15:10:00|978.5|978|977.7|977.2|978.5|978|977.5|977|3090
1670512500000|2022-12-08 15:15:00|977.8|977.3|976.7|976.2|978.4|977.9|976.4|975.9|2467
1670512800000|2022-12-08 15:20:00|976.8|976.3|977.2|976.7|977.3|976.8|976.5|976|1845
1670513100000|2022-12-08 15:25:00|977.1|976.6|977.8|977.3|978.3|977.8|977|976.5|1108
1670513400000|2022-12-08 15:30:00|977.9|977.4|977.5|977|978.1|977.6|976.5|976|1190
1670513700000|2022-12-08 15:35:00|977.4|976.9|976.5|976|977.5|977|976.5|976|1505
1670514000000|2022-12-08 15:40:00|976.6|976.1|975.7|975.2|976.9|976.4|975.3|974.8|1378
1670514300000|2022-12-08 15:45:00|975.6|975.1|976|975.5|976|975.5|975|974.5|1485
1670514600000|2022-12-08 15:50:00|976.1|975.6|976.4|975.9|976.4|975.9|975.8|975.3|1749
1670514900000|2022-12-08 15:55:00|976.5|976|975.9|975.4|976.9|976.4|975.8|975.3|677
1670515200000|2022-12-08 16:00:00|975.8|975.3|975.3|974.8|976.3|975.8|975.2|974.7|948
1670515500000|2022-12-08 16:05:00|975.2|974.7|973.6|973.1|975.5|975|973.6|973.1|1595
1670515800000|2022-12-08 16:10:00|973.5|973|974.4|973.9|974.5|974|973.5|973|609
1670516100000|2022-12-08 16:15:00|974.5|974|973.3|972.8|974.7|974.2|972.7|972.2|533
1670516400000|2022-12-08 16:20:00|973.2|972.7|973.5|973|973.8|973.3|973|972.5|914
1670516700000|2022-12-08 16:25:00|973.4|972.9|974.3|973.8|974.4|973.9|973.2|972.7|1521
1670517000000|2022-12-08 16:30:00|974.2|973.7|974.8|974.3|974.9|974.4|974.2|973.7|1500
1670517300000|2022-12-08 16:35:00|974.7|974.2|974.8|974.3|975.1|974.6|974|973.5|1335
1670517600000|2022-12-08 16:40:00|974.7|974.2|974.9|974.4|974.9|974.4|973.9|973.4|1457
1670517900000|2022-12-08 16:45:00|975|974.5|975.7|975.2|975.8|975.3|975|974.5|1458
1670518200000|2022-12-08 16:50:00|975.6|975.1|975.3|974.8|975.8|975.3|975.3|974.8|1591
1670518500000|2022-12-08 16:55:00|975.4|974.9|975.2|974.7|975.7|975.2|975.2|974.7|1480
1670518800000|2022-12-08 17:00:00|975.1|974.6|974.3|973.8|975.2|974.7|974.1|973.6|987
1670519100000|2022-12-08 17:05:00|974.4|973.9|975|974.5|975.1|974.6|974.1|973.6|1280
1670519400000|2022-12-08 17:10:00|975.1|974.6|975.1|974.6|975.3|974.8|974.5|974|1448
1670519700000|2022-12-08 17:15:00|975.2|974.7|974.9|974.4|975.3|974.8|974.6|974.1|791
1670520000000|2022-12-08 17:20:00|974.8|974.3|974.8|974.3|974.9|974.4|974.3|973.8|803
1670520300000|2022-12-08 17:25:00|974.7|974.2|974.5|974|974.9|974.4|974.1|973.6|415
1670520600000|2022-12-08 17:30:00|974.4|973.9|974.8|974.3|975.1|974.6|974.3|973.8|900
1670520900000|2022-12-08 17:35:00|974.7|974.2|974.5|974|975.2|974.7|974.4|973.9|380
1670521200000|2022-12-08 17:40:00|974.4|973.9|974.3|973.8|974.6|974.1|974.3|973.8|796
1670521500000|2022-12-08 17:45:00|974.2|973.7|974.5|974|974.5|974|973.7|973.2|1360
1670521800000|2022-12-08 17:50:00|974.6|974.1|975.3|974.8|975.3|974.8|974.6|974.1|403
1670522100000|2022-12-08 17:55:00|975.2|974.7|975.4|974.9|975.5|975|975|974.5|319
1670522400000|2022-12-08 18:00:00|975.3|974.8|975.7|975.2|975.9|975.4|975.3|974.8|804
1670522700000|2022-12-08 18:05:00|975.6|975.1|976|975.5|976.1|975.6|975.5|975|560
1670523000000|2022-12-08 18:10:00|975.8|975.3|975.1|974.6|975.8|975.3|975.1|974.6|309
1670523300000|2022-12-08 18:15:00|975|974.5|975.4|974.9|975.5|975|974.9|974.4|399
1670523600000|2022-12-08 18:20:00|975.3|974.8|975.3|974.8|975.3|974.8|974.7|974.2|728
1670523900000|2022-12-08 18:25:00|975.4|974.9|976.2|975.7|976.3|975.8|975.1|974.6|580
1670524200000|2022-12-08 18:30:00|976.3|975.8|976.7|976.2|976.9|976.4|976.3|975.8|395
1670524500000|2022-12-08 18:35:00|976.8|976.3|976.8|976.3|976.9|976.4|976.4|975.9|636
1670524800000|2022-12-08 18:40:00|976.9|976.4|977.4|976.9|977.4|976.9|976.8|976.3|1356
1670525100000|2022-12-08 18:45:00|977.5|977|977.6|977.1|977.6|977.1|977.3|976.8|603
1670525400000|2022-12-08 18:50:00|977.7|977.2|976.5|976|977.7|977.2|976.4|975.9|658
1670525700000|2022-12-08 18:55:00|976.6|976.1|976.5|976|976.8|976.3|976.4|975.9|318
1670526000000|2022-12-08 19:00:00|976.4|975.9|975.6|975.1|976.4|975.9|975.6|975.1|965
1670526300000|2022-12-08 19:05:00|975.5|975|975.4|974.9|975.6|975.1|974.4|973.9|789
1670526600000|2022-12-08 19:10:00|975.3|974.8|975.5|975|975.5|975|974.7|974.2|590
1670526900000|2022-12-08 19:15:00|975.4|974.9|975.7|975.2|976.1|975.6|975.1|974.6|477
1670527200000|2022-12-08 19:20:00|975.6|975.1|975.8|975.3|976|975.5|975.4|974.9|727
1670527500000|2022-12-08 19:25:00|975.9|975.4|975.4|974.9|976|975.5|975.3|974.8|539
1670527800000|2022-12-08 19:30:00|975.5|975|975.3|974.8|975.6|975.1|974.9|974.4|538
1670528100000|2022-12-08 19:35:00|975.2|974.7|975.8|975.3|975.8|975.3|975.1|974.6|403
1670528400000|2022-12-08 19:40:00|975.7|975.2|975.7|975.2|976.3|975.8|975.7|975.2|533
1670528700000|2022-12-08 19:45:00|975.8|975.3|975.7|975.2|975.9|975.4|975.6|975.1|490
1670529000000|2022-12-08 19:50:00|975.6|975.1|976.4|975.9|976.5|976|975.4|974.9|367
1670529300000|2022-12-08 19:55:00|976.3|975.8|975.6|975.1|976.5|976|975.5|975|2135
1670529600000|2022-12-08 20:00:00|975.7|975.2|975.4|974.9|975.7|975.2|975.1|974.6|455
1670529900000|2022-12-08 20:05:00|975.3|974.8|974.9|974.4|975.3|974.8|974.8|974.3|1194
1670530200000|2022-12-08 20:10:00|975|974.5|974.2|973.7|975|974.5|974.2|973.7|1440
1670530500000|2022-12-08 20:15:00|974.3|973.8|974.2|973.7|974.7|974.2|973.9|973.4|1227
1670530800000|2022-12-08 20:20:00|974.3|973.8|974.5|974|974.5|974|973.9|973.4|1419
1670531100000|2022-12-08 20:25:00|974.6|974.1|974.6|974.1|974.7|974.2|974.2|973.7|3076
1670531400000|2022-12-08 20:30:00|974.7|974.2|974.9|974.4|975.5|975|974.6|974.1|1496
1670531700000|2022-12-08 20:35:00|974.8|974.3|974.5|974|974.8|974.3|974.5|974|1249
1670532000000|2022-12-08 20:40:00|974.4|973.9|974.5|974|974.5|974|974|973.5|5571
1670532300000|2022-12-08 20:45:00|974.4|973.9|973.5|973|974.4|973.9|973.4|972.9|1591
1670532600000|2022-12-08 20:50:00|973.4|972.9|974.2|973.7|974.3|973.8|973.4|972.9|1371
1670532900000|2022-12-08 20:55:00|974.1|973.6|975.2|974.7|975.6|975.1|974.1|973.6|8345
1670533200000|2022-12-08 21:00:00|975.3|974.3|975.1|974.1|975.7|974.7|974.9|973.9|809
1670533500000|2022-12-08 21:05:00|975.2|974.2|975.4|974.4|975.6|974.6|975|974|199
1670533800000|2022-12-08 21:10:00|975.5|974.5|975|974|975.5|974.5|975|974|410
1670534100000|2022-12-08 21:15:00|974.8|973.8|974.9|973.9|975|974|974.7|973.7|61
1670534400000|2022-12-08 21:20:00|975|974|974.9|973.9|975|974|974.8|973.8|19
1670534700000|2022-12-08 21:25:00|974.8|973.8|975|974|975.3|974.3|974.8|973.8|454
1670535000000|2022-12-08 21:30:00|975.1|974.1|975.1|974.1|975.1|974.1|974.9|973.9|6
1670535300000|2022-12-08 21:35:00|974.9|973.9|974.9|973.9|975|974|974.8|973.8|5
1670535600000|2022-12-08 21:40:00|974.8|973.8|974.9|973.9|975.1|974.1|974.7|973.7|15
1670535900000|2022-12-08 21:45:00|975|974|974.9|973.9|975|974|974.9|973.9|12
1670536200000|2022-12-08 21:50:00|974.8|973.8|974.9|973.9|974.9|973.9|974.8|973.8|39
1670536500000|2022-12-08 21:55:00|974.8|973.8|975.1|974.1|975.1|974.1|974.7|973.7|20
1670540400000|2022-12-08 23:00:00|975.4|973.4|975.9|973.9|975.9|973.9|975.2|973.2|0
1670540700000|2022-12-08 23:05:00|975.8|973.8|975.8|973.8|975.9|973.9|975.7|973.7|0
1670541000000|2022-12-08 23:10:00|975.9|973.9|976.2|974.2|976.3|974.3|975.7|973.7|0
1670541300000|2022-12-08 23:15:00|976.3|974.3|975.9|973.9|976.3|974.3|975.9|973.9|0
1670541600000|2022-12-08 23:20:00|975.8|973.8|975.7|973.7|975.8|973.8|975.7|973.7|0
1670541900000|2022-12-08 23:25:00|975.6|973.6|975.6|973.6|975.7|973.7|975.6|973.6|0
1670542200000|2022-12-08 23:30:00|975.7|973.7|975.5|973.5|975.7|973.7|975.5|973.5|0
1670542500000|2022-12-08 23:35:00|975.4|973.4|975.1|973.1|975.5|973.5|975|973|0
1670542800000|2022-12-08 23:40:00|975.2|973.2|975.3|973.3|975.3|973.3|975.1|973.1|0
1670543100000|2022-12-08 23:45:00|975.2|973.2|975|973|975.3|973.3|974.9|972.9|0
1670543400000|2022-12-08 23:50:00|974.9|972.9|975.1|973.1|975.1|973.1|974.9|972.9|0
1670543700000|2022-12-08 23:55:00|975|973|974.9|972.9|975.1|973.1|974.8|972.8|0
1670544000000|2022-12-09 00:00:00|974.8|972.8|974.9|972.9|974.9|972.9|974.5|972.5|0
1670544300000|2022-12-09 00:05:00|974.8|972.8|974.7|972.7|974.9|972.9|974.6|972.6|0
1670544600000|2022-12-09 00:10:00|974.6|972.6|975.1|973.1|975.1|973.1|974.6|972.6|0
1670544900000|2022-12-09 00:15:00|975|973|974.9|972.9|975.1|973.1|974.9|972.9|0
1670545200000|2022-12-09 00:20:00|975|973|974.8|972.8|975.1|973.1|974.8|972.8|0
1670545500000|2022-12-09 00:25:00|974.7|972.7|974.3|972.3|974.8|972.8|974.3|972.3|0
1670545800000|2022-12-09 00:30:00|974.4|972.4|974.2|972.2|974.5|972.5|974.2|972.2|0
1670546100000|2022-12-09 00:35:00|974.3|972.3|974.5|972.5|974.5|972.5|974.2|972.2|0
1670546400000|2022-12-09 00:40:00|974.4|972.4|974.4|972.4|974.5|972.5|974.3|972.3|0
1670546700000|2022-12-09 00:45:00|974.5|972.5|974.3|972.3|974.5|972.5|974.3|972.3|0
1670547000000|2022-12-09 00:50:00|974.4|972.4|974.4|972.4|974.5|972.5|974.2|972.2|0
1670547300000|2022-12-09 00:55:00|974.5|972.5|974.6|972.6|974.6|972.6|974.4|972.4|0
1670547600000|2022-12-09 01:00:00|974.9|973.9|975.6|974.6|975.6|974.6|974.7|973.7|16
1670547900000|2022-12-09 01:05:00|975.7|974.7|975.6|974.6|975.8|974.8|975.2|974.2|11
1670548200000|2022-12-09 01:10:00|975.5|974.5|975.4|974.4|975.8|974.8|975.3|974.3|25
1670548500000|2022-12-09 01:15:00|975.5|974.5|974.3|973.3|975.5|974.5|973.6|972.6|115
1670548800000|2022-12-09 01:20:00|974.8|973.8|976.1|975.1|976.1|975.1|974.8|973.8|71
1670549100000|2022-12-09 01:25:00|976.4|975.4|978.5|977.5|978.5|977.5|976.4|975.4|34
1670549400000|2022-12-09 01:30:00|978.6|977.6|979.6|978.6|981|980|978.5|977.5|179
1670549700000|2022-12-09 01:35:00|979.8|978.8|979.6|978.6|980.2|979.2|978.9|977.9|97
1670550000000|2022-12-09 01:40:00|979.5|978.5|979.9|978.9|980.4|979.4|979|978|62
1670550300000|2022-12-09 01:45:00|978.7|977.7|978.5|977.5|978.7|977.7|977.6|976.6|43
1670550600000|2022-12-09 01:50:00|978.3|977.3|977.4|976.4|978.5|977.5|977.1|976.1|20
1670550900000|2022-12-09 01:55:00|977.9|976.9|977.1|976.1|978.1|977.1|976.1|975.1|36
1670551200000|2022-12-09 02:00:00|977.5|976.5|976.5|975.5|978.4|977.4|976.5|975.5|39
1670551500000|2022-12-09 02:05:00|976.4|975.4|975.2|974.2|976.7|975.7|975.2|974.2|67
1670551800000|2022-12-09 02:10:00|975.5|974.5|975.5|974.5|975.5|974.5|974.3|973.3|42
1670552100000|2022-12-09 02:15:00|976|975|977|976|977|976|975.8|974.8|13
1670552400000|2022-12-09 02:20:00|977.2|976.2|975.9|974.9|977.4|976.4|975.9|974.9|25
1670552700000|2022-12-09 02:25:00|975.6|974.6|975.6|974.6|976.7|975.7|975.6|974.6|14
1670553000000|2022-12-09 02:30:00|975.9|974.9|976.3|975.3|976.6|975.6|975.9|974.9|14
1670553300000|2022-12-09 02:35:00|976|975|976.8|975.8|977.2|976.2|976|975|15
1670553600000|2022-12-09 02:40:00|977|976|977.5|976.5|977.6|976.6|976.5|975.5|22
1670553900000|2022-12-09 02:45:00|977.6|976.6|977.1|976.1|977.9|976.9|976.9|975.9|15
1670554200000|2022-12-09 02:50:00|976.6|975.6|976.3|975.3|977.4|976.4|976.3|975.3|21
1670554500000|2022-12-09 02:55:00|976.8|975.8|977.8|976.8|977.9|976.9|976.8|975.8|21
1670554800000|2022-12-09 03:00:00|977.9|976.9|978.9|977.9|979|978|977.9|976.9|26
1670555100000|2022-12-09 03:05:00|979.1|978.1|979.9|978.9|980.1|979.1|979|978|47
1670555400000|2022-12-09 03:10:00|980.1|979.1|979.7|978.7|980.2|979.2|979.6|978.6|43
1670555700000|2022-12-09 03:15:00|979.8|978.8|980.8|979.8|981|980|979.8|978.8|35
1670556000000|2022-12-09 03:20:00|980.6|979.6|980.9|979.9|981.4|980.4|980.3|979.3|31
1670556300000|2022-12-09 03:25:00|981|980|980.6|979.6|981|980|980.5|979.5|28
1670556600000|2022-12-09 03:30:00|980.1|979.1|980.9|979.9|980.9|979.9|979.9|978.9|23
1670556900000|2022-12-09 03:35:00|980.7|979.7|981.1|980.1|981.1|980.1|980.7|979.7|26
1670557200000|2022-12-09 03:40:00|980.6|979.6|981.8|980.8|981.8|980.8|980.6|979.6|16
1670557500000|2022-12-09 03:45:00|981.6|980.6|981.2|980.2|982.3|981.3|981.2|980.2|21
1670557800000|2022-12-09 03:50:00|981|980|981.7|980.7|981.7|980.7|981|980|3
1670558100000|2022-12-09 03:55:00|981.8|980.8|981.8|980.8|982|981|981.8|980.8|5
1670558400000|2022-12-09 04:00:00|981.4|980.4|981.4|980.4|981.6|980.6|981.3|980.3|12
1670558700000|2022-12-09 04:05:00|981.5|980.5|981.7|980.7|981.9|980.9|981.5|980.5|5
1670559000000|2022-12-09 04:10:00|982.1|981.1|982.1|981.1|982.2|981.2|982|981|10
1670559300000|2022-12-09 04:15:00|981.9|980.9|982|981|982|981|981.9|980.9|4
1670559600000|2022-12-09 04:20:00|981.9|980.9|981.9|980.9|982.1|981.1|981.9|980.9|11
1670559900000|2022-12-09 04:25:00|||||||||1
1670560200000|2022-12-09 04:30:00|||||||||1
1670561100000|2022-12-09 04:45:00|981.1|980.1|981.1|980.1|981.1|980.1|981.1|980.1|1
1670561400000|2022-12-09 04:50:00|981|980|980.8|979.8|981|980|980.8|979.8|3
1670562000000|2022-12-09 05:00:00|980.9|979.9|979.3|978.3|980.9|979.9|979.2|978.2|38
1670562300000|2022-12-09 05:05:00|979.9|978.9|980.9|979.9|980.9|979.9|979.7|978.7|14
1670562600000|2022-12-09 05:10:00|980.2|979.2|981.1|980.1|981.1|980.1|980.2|979.2|5
1670562900000|2022-12-09 05:15:00|981.4|980.4|980.9|979.9|981.4|980.4|980.9|979.9|2
1670563200000|2022-12-09 05:20:00|||||||||1
1670563500000|2022-12-09 05:25:00|980.1|979.1|979.4|978.4|980.1|979.1|979.1|978.1|20
1670563800000|2022-12-09 05:30:00|980.1|979.1|981.1|980.1|981.1|980.1|980.1|979.1|5
1670564100000|2022-12-09 05:35:00|980.9|979.9|980.9|979.9|980.9|979.9|980.9|979.9|1
1670564400000|2022-12-09 05:40:00|981.2|980.2|981.6|980.6|981.9|980.9|981.1|980.1|15
1670564700000|2022-12-09 05:45:00|981.8|980.8|982.2|981.2|983|982|981.8|980.8|253
1670565000000|2022-12-09 05:50:00|982.1|981.1|982|981|982.1|981.1|981.2|980.2|13
1670565300000|2022-12-09 05:55:00|982.2|981.2|981.4|980.4|982.6|981.6|981.4|980.4|15
1670565600000|2022-12-09 06:00:00|981.6|980.6|982|981|982|981|980.9|979.9|35
1670565900000|2022-12-09 06:05:00|982.4|981.4|982.2|981.2|982.8|981.8|982|981|15
1670566200000|2022-12-09 06:10:00|982.6|981.6|983.1|982.1|983.3|982.3|982.6|981.6|18
1670566500000|2022-12-09 06:15:00|982.9|981.9|983.3|982.3|983.3|982.3|982.4|981.4|16
1670566800000|2022-12-09 06:20:00|983.1|982.1|983.1|982.1|983.5|982.5|982.9|981.9|35
1670567100000|2022-12-09 06:25:00|982.4|981.4|983.4|982.4|983.4|982.4|982.4|981.4|17
1670567400000|2022-12-09 06:30:00|983.3|982.3|984.1|983.1|984.2|983.2|983.2|982.2|51
1670567700000|2022-12-09 06:35:00|984|983|984.6|983.6|984.6|983.6|983.7|982.7|50
1670568000000|2022-12-09 06:40:00|984.5|983.5|984.8|983.8|984.8|983.8|984.3|983.3|80
1670568300000|2022-12-09 06:45:00|984.7|983.7|983.1|982.1|984.7|983.7|983.1|982.1|28
1670568600000|2022-12-09 06:50:00|983|982|982.5|981.5|983|982|981.6|980.6|52
1670568900000|2022-12-09 06:55:00|982.8|981.8|983.5|982.5|983.5|982.5|982.8|981.8|14
1670569200000|2022-12-09 07:00:00|983.4|982.4|984|983|984.1|983.1|983.4|982.4|48
1670569500000|2022-12-09 07:05:00|984.1|983.1|984.1|983.1|984.7|983.7|983.8|982.8|210
1670569800000|2022-12-09 07:10:00|983.8|982.8|982.8|981.8|983.8|982.8|982.6|981.6|49
1670570100000|2022-12-09 07:15:00|982.5|981.5|982.9|981.9|983.3|982.3|982.2|981.2|66
1670570400000|2022-12-09 07:20:00|983.1|982.1|983.6|982.6|983.8|982.8|982.9|981.9|120
1670570700000|2022-12-09 07:25:00|983.7|982.7|984.4|983.4|984.5|983.5|983.7|982.7|144
1670571000000|2022-12-09 07:30:00|984.3|983.3|984.5|983.5|984.7|983.7|984.1|983.1|76
1670571300000|2022-12-09 07:35:00|984.4|983.4|984.3|983.3|984.5|983.5|983.9|982.9|83
1670571600000|2022-12-09 07:40:00|984.4|983.4|984.7|983.7|985|984|984|983|159
1670571900000|2022-12-09 07:45:00|984.8|983.8|983.9|982.9|984.8|983.8|983.7|982.7|140
1670572200000|2022-12-09 07:50:00|983.8|982.8|983.1|982.1|983.8|982.8|982.9|981.9|124
1670572500000|2022-12-09 07:55:00|983|982|984.2|983.2|984.4|983.4|983|982|203
1670572800000|2022-12-09 08:00:00|984.1|983.1|983.7|982.7|984.4|983.4|983.3|982.3|409
1670573100000|2022-12-09 08:05:00|983.6|982.6|983.7|982.7|984|983|983.3|982.3|321
1670573400000|2022-12-09 08:10:00|983.6|982.6|983.9|982.9|984.1|983.1|983.5|982.5|295
1670573700000|2022-12-09 08:15:00|984|983|983.8|982.8|984.4|983.4|983.6|982.6|227
1670574000000|2022-12-09 08:20:00|983.7|982.7|983.7|982.7|984|983|983.6|982.6|154
1670574300000|2022-12-09 08:25:00|983.6|982.6|983.2|982.2|983.6|982.6|983.2|982.2|82
1670574600000|2022-12-09 08:30:00|982.9|981.9|983.3|982.3|983.4|982.4|982.7|981.7|79
1670574900000|2022-12-09 08:35:00|983|982|983.3|982.3|983.5|982.5|983|982|233
1670575200000|2022-12-09 08:40:00|983.2|982.2|982.7|981.7|983.3|982.3|982.6|981.6|57
1670575500000|2022-12-09 08:45:00|982.8|981.8|982.2|981.2|982.8|981.8|982.2|981.2|99
1670575800000|2022-12-09 08:50:00|982.1|981.1|982.2|981.2|982.2|981.2|981.9|980.9|37
1670576100000|2022-12-09 08:55:00|982.3|981.3|982.5|981.5|982.7|981.7|982.3|981.3|70
1670576400000|2022-12-09 09:00:00|982.3|981.3|982.7|981.7|982.7|981.7|981.8|980.8|76
1670576700000|2022-12-09 09:05:00|982.8|981.8|982.8|981.8|982.8|981.8|981.9|980.9|46
1670577000000|2022-12-09 09:10:00|982.7|981.7|982.8|981.8|983.1|982.1|982.4|981.4|67
1670577300000|2022-12-09 09:15:00|983.1|982.1|982.8|981.8|983.3|982.3|982.8|981.8|157
1670577600000|2022-12-09 09:20:00|982.7|981.7|981.9|980.9|982.7|981.7|981.9|980.9|239
1670577900000|2022-12-09 09:25:00|981.8|980.8|981.4|980.4|981.8|980.8|981|980|428
1670578200000|2022-12-09 09:30:00|981.5|980.5|980.6|979.6|981.9|980.9|980.6|979.6|376
1670578500000|2022-12-09 09:35:00|980.5|979.5|980.6|979.6|980.7|979.7|980.4|979.4|264
1670578800000|2022-12-09 09:40:00|980.5|979.5|980.1|979.1|980.6|979.6|980|979|375
1670579100000|2022-12-09 09:45:00|980|979|980.5|979.5|980.8|979.8|979.9|978.9|420
1670579400000|2022-12-09 09:50:00|980.4|979.4|980.5|979.5|980.8|979.8|980.4|979.4|137
1670579700000|2022-12-09 09:55:00|980.4|979.4|980.4|979.4|980.8|979.8|980.4|979.4|384
1670580000000|2022-12-09 10:00:00|980.5|979.5|981|980|981.1|980.1|980.4|979.4|238
1670580300000|2022-12-09 10:05:00|980.9|979.9|980.9|979.9|981|980|980.8|979.8|307
1670580600000|2022-12-09 10:10:00|980.8|979.8|980.3|979.3|981|980|980.3|979.3|508
1670580900000|2022-12-09 10:15:00|980.2|979.2|980.6|979.6|980.7|979.7|980.2|979.2|232
1670581200000|2022-12-09 10:20:00|980.5|979.5|980.3|979.3|980.6|979.6|980.2|979.2|271
1670581500000|2022-12-09 10:25:00|980.2|979.2|980.5|979.5|980.5|979.5|980.2|979.2|179
1670581800000|2022-12-09 10:30:00|980.4|979.4|980.2|979.2|980.4|979.4|980.2|979.2|80
1670582100000|2022-12-09 10:35:00|980.3|979.3|980.5|979.5|980.5|979.5|980.1|979.1|118
1670582400000|2022-12-09 10:40:00|980.4|979.4|980.5|979.5|980.6|979.6|980.3|979.3|128
1670582700000|2022-12-09 10:45:00|980.4|979.4|980.1|979.1|980.7|979.7|980.1|979.1|175
1670583000000|2022-12-09 10:50:00|980.2|979.2|980.1|979.1|980.3|979.3|980|979|372
1670583300000|2022-12-09 10:55:00|980.3|979.3|980.6|979.6|981|980|980.3|979.3|569
1670583600000|2022-12-09 11:00:00|980.5|979.5|981.3|980.3|981.3|980.3|980.5|979.5|315
1670583900000|2022-12-09 11:05:00|981.1|980.1|980.6|979.6|981.2|980.2|980.6|979.6|692
1670584200000|2022-12-09 11:10:00|980.7|979.7|980.3|979.3|980.8|979.8|980.2|979.2|299
1670584500000|2022-12-09 11:15:00|980.4|979.4|980.3|979.3|980.4|979.4|980.3|979.3|172
1670584800000|2022-12-09 11:20:00|980.4|979.4|980.8|979.8|981|980|980.4|979.4|305
1670585100000|2022-12-09 11:25:00|980.9|979.9|981|980|981.2|980.2|980.9|979.9|25
1670585400000|2022-12-09 11:30:00|981.1|980.1|981.1|980.1|981.2|980.2|981|980|73
1670585700000|2022-12-09 11:35:00|981|980|980.8|979.8|981|980|980.8|979.8|33
1670586000000|2022-12-09 11:40:00|980.7|979.7|980.4|979.4|980.9|979.9|980.4|979.4|135
1670586300000|2022-12-09 11:45:00|980.5|979.5|980.6|979.6|980.6|979.6|980.5|979.5|94
1670586600000|2022-12-09 11:50:00|980.7|979.7|981.3|980.3|981.3|980.3|980.7|979.7|117
1670586900000|2022-12-09 11:55:00|981.2|980.2|980.7|979.7|981.2|980.2|980.7|979.7|54
1670587200000|2022-12-09 12:00:00|980.9|979.9|980.8|979.8|981|980|980.5|979.5|147
1670587500000|2022-12-09 12:05:00|980.7|979.7|980.6|979.6|980.7|979.7|980.5|979.5|102
1670587800000|2022-12-09 12:10:00|980.7|979.7|980.4|979.4|980.7|979.7|980.1|979.1|66
1670588100000|2022-12-09 12:15:00|980.2|979.2|979.9|978.9|980.4|979.4|979.9|978.9|525
1670588400000|2022-12-09 12:20:00|979.8|978.8|980.6|979.6|980.6|979.6|979.8|978.8|190
1670588700000|2022-12-09 12:25:00|980.5|979.5|981.3|980.3|981.4|980.4|980.5|979.5|533
1670589000000|2022-12-09 12:30:00|981.4|980.4|981|980|981.4|980.4|981|980|71
1670589300000|2022-12-09 12:35:00|981.1|980.1|981.1|980.1|981.1|980.1|980.9|979.9|48
1670589600000|2022-12-09 12:40:00|981.2|980.2|980.9|979.9|981.4|980.4|980.8|979.8|69
1670589900000|2022-12-09 12:45:00|980.8|979.8|980.6|979.6|981|980|980.6|979.6|70
1670590200000|2022-12-09 12:50:00|980.7|979.7|980.6|979.6|980.8|979.8|980.6|979.6|1140
1670590500000|2022-12-09 12:55:00|980.7|979.7|981|980|981.1|980.1|980.7|979.7|59
1670590800000|2022-12-09 13:00:00|980.9|979.9|981.4|980.4|981.4|980.4|980.9|979.9|91
1670591100000|2022-12-09 13:05:00|981.3|980.3|981.1|980.1|981.4|980.4|981|980|464
1670591400000|2022-12-09 13:10:00|981|980|980.6|979.6|981.2|980.2|980.6|979.6|946
1670591700000|2022-12-09 13:15:00|980.5|979.5|980.8|979.8|980.8|979.8|980.4|979.4|52
1670592000000|2022-12-09 13:20:00|981.2|980.2|981.5|980.5|981.6|980.6|981.1|980.1|50
1670592300000|2022-12-09 13:25:00|981.3|980.3|980.8|979.8|981.6|980.6|980.6|979.6|1419
1670592600000|2022-12-09 13:30:00|980.9|979.9|979.1|978.1|981.1|980.1|972.9|971.9|6802
1670592900000|2022-12-09 13:35:00|979.2|978.2|977|976|979.4|978.4|976.2|975.2|1052
1670593200000|2022-12-09 13:40:00|976.8|975.8|976|975|978.1|977.1|975.9|974.9|2888
1670593500000|2022-12-09 13:45:00|975.8|974.8|977.4|976.4|978.1|977.1|975.6|974.6|323
1670593800000|2022-12-09 13:50:00|977.6|976.6|977.3|976.3|978.5|977.5|977.2|976.2|1032
1670594100000|2022-12-09 13:55:00|977.2|976.2|977.8|976.8|978.4|977.4|977.2|976.2|614
1670594400000|2022-12-09 14:00:00|977.7|976.7|977.4|976.4|978.2|977.2|977.4|976.4|152
1670594700000|2022-12-09 14:05:00|977.3|976.3|976.6|975.6|977.4|976.4|976.6|975.6|186
1670595000000|2022-12-09 14:10:00|976.8|975.8|975.4|974.4|977|976|975.2|974.2|688
1670595300000|2022-12-09 14:15:00|975.5|974.5|976.1|975.1|976.4|975.4|975.5|974.5|353
1670595600000|2022-12-09 14:20:00|976.2|975.2|976.4|975.4|976.6|975.6|975.8|974.8|649
1670595900000|2022-12-09 14:25:00|976.5|975.5|977.1|976.1|977.3|976.3|975.8|974.8|331
1670596200000|2022-12-09 14:30:00|976.8|976.3|976.2|975.7|977.6|977.1|974.4|973.9|4473
1670596500000|2022-12-09 14:35:00|976.3|975.8|978.3|977.8|978.6|978.1|976|975.5|3209
1670596800000|2022-12-09 14:40:00|978.4|977.9|978.5|978|978.8|978.3|977.3|976.8|3170
1670597100000|2022-12-09 14:45:00|978.4|977.9|977.6|977.1|978.7|978.2|977.3|976.8|2166
1670597400000|2022-12-09 14:50:00|977.5|977|976.9|976.4|977.9|977.4|976.7|976.2|1812
1670597700000|2022-12-09 14:55:00|976.7|976.2|977.1|976.6|977.3|976.8|976.3|975.8|4262
1670598000000|2022-12-09 15:00:00|977.5|977|977.9|977.4|978.9|978.4|975.7|975.2|6072
1670598300000|2022-12-09 15:05:00|977.8|977.3|977.5|977|978.3|977.8|977|976.5|1759
1670598600000|2022-12-09 15:10:00|977.6|977.1|977.5|977|978|977.5|976.4|975.9|1467
1670598900000|2022-12-09 15:15:00|977.4|976.9|976.9|976.4|977.6|977.1|976.3|975.8|1400
1670599200000|2022-12-09 15:20:00|976.8|976.3|975.5|975|976.9|976.4|975.3|974.8|2795
1670599500000|2022-12-09 15:25:00|975.6|975.1|976.1|975.6|976.2|975.7|975.3|974.8|1093
1670599800000|2022-12-09 15:30:00|976|975.5|975.9|975.4|977.3|976.8|975.5|975|1708
1670600100000|2022-12-09 15:35:00|975.8|975.3|977.2|976.7|977.2|976.7|975.4|974.9|14821
1670600400000|2022-12-09 15:40:00|977.1|976.6|976.4|975.9|977.3|976.8|976.2|975.7|1048
1670600700000|2022-12-09 15:45:00|976.3|975.8|975.9|975.4|976.4|975.9|975.7|975.2|1639
1670601000000|2022-12-09 15:50:00|975.8|975.3|976.3|975.8|976.5|976|975.6|975.1|1669
1670601300000|2022-12-09 15:55:00|976.2|975.7|977.3|976.8|977.4|976.9|976.2|975.7|3758
1670601600000|2022-12-09 16:00:00|977.4|976.9|978.1|977.6|978.4|977.9|977.3|976.8|1550
1670601900000|2022-12-09 16:05:00|978.2|977.7|977.8|977.3|978.6|978.1|977.8|977.3|2886
1670602200000|2022-12-09 16:10:00|977.9|977.4|978|977.5|978.5|978|977.6|977.1|3245
1670602500000|2022-12-09 16:15:00|978.1|977.6|978.4|977.9|978.9|978.4|978.1|977.6|8115
1670602800000|2022-12-09 16:20:00|978.5|978|978.6|978.1|978.7|978.2|978.2|977.7|1310
1670603100000|2022-12-09 16:25:00|978.5|978|978.9|978.4|978.9|978.4|978.1|977.6|983
1670603400000|2022-12-09 16:30:00|978.8|978.3|978.7|978.2|979|978.5|978.4|977.9|1166
1670603700000|2022-12-09 16:35:00|978.6|978.1|978.2|977.7|979.3|978.8|977.9|977.4|763
1670604000000|2022-12-09 16:40:00|978.1|977.6|978.6|978.1|978.6|978.1|977.5|977|1514
1670604300000|2022-12-09 16:45:00|978.7|978.2|978.6|978.1|979.2|978.7|978.1|977.6|4375
1670604600000|2022-12-09 16:50:00|978.7|978.2|978.8|978.3|979.2|978.7|978.7|978.2|2056
1670604900000|2022-12-09 16:55:00|978.7|978.2|978.6|978.1|978.9|978.4|978.4|977.9|3577
1670605200000|2022-12-09 17:00:00|978.5|978|977.9|977.4|978.6|978.1|977.9|977.4|1558
1670605500000|2022-12-09 17:05:00|978|977.5|978.2|977.7|978.4|977.9|978|977.5|825
1670605800000|2022-12-09 17:10:00|978.3|977.8|978.3|977.8|978.7|978.2|978.1|977.6|1157
1670606100000|2022-12-09 17:15:00|978.1|977.6|977.6|977.1|978.3|977.8|977.4|976.9|522
1670606400000|2022-12-09 17:20:00|977.4|976.9|976.6|976.1|977.4|976.9|976.5|976|759
1670606700000|2022-12-09 17:25:00|976.7|976.2|976.3|975.8|976.8|976.3|976.2|975.7|1121
1670607000000|2022-12-09 17:30:00|976.2|975.7|976.9|976.4|977.1|976.6|976.2|975.7|934
1670607300000|2022-12-09 17:35:00|977.2|976.7|977|976.5|977.2|976.7|976.8|976.3|1793
1670607600000|2022-12-09 17:40:00|977.1|976.6|976.1|975.6|977.1|976.6|975.8|975.3|1657
1670607900000|2022-12-09 17:45:00|976.2|975.7|975.7|975.2|976.4|975.9|975.6|975.1|1092
1670608200000|2022-12-09 17:50:00|975.6|975.1|975.6|975.1|976|975.5|975.5|975|1044
1670608500000|2022-12-09 17:55:00|975.5|975|975.6|975.1|975.9|975.4|975.3|974.8|993
1670608800000|2022-12-09 18:00:00|975.5|975|974.9|974.4|975.5|975|974.5|974|983
1670609100000|2022-12-09 18:05:00|974.8|974.3|974.2|973.7|974.8|974.3|974|973.5|1008
1670609400000|2022-12-09 18:10:00|974.1|973.6|973.6|973.1|974.1|973.6|973.5|973|1263
1670609700000|2022-12-09 18:15:00|973.5|973|973.7|973.2|973.9|973.4|973.5|973|1002
1670610000000|2022-12-09 18:20:00|973.5|973|973.1|972.6|973.8|973.3|973.1|972.6|1066
1670610300000|2022-12-09 18:25:00|973|972.5|973.8|973.3|973.8|973.3|972.8|972.3|1303
1670610600000|2022-12-09 18:30:00|973.7|973.2|973.9|973.4|974.4|973.9|973.5|973|1044
1670610900000|2022-12-09 18:35:00|974|973.5|974.6|974.1|974.6|974.1|974|973.5|383
1670611200000|2022-12-09 18:40:00|974.7|974.2|975|974.5|975|974.5|974.4|973.9|623
1670611500000|2022-12-09 18:45:00|975.1|974.6|974.5|974|975.1|974.6|974.4|973.9|584
1670611800000|2022-12-09 18:50:00|974.6|974.1|974.6|974.1|975|974.5|974.5|974|621
1670612100000|2022-12-09 18:55:00|974.7|974.2|974.7|974.2|974.7|974.2|974.4|973.9|580
1670612400000|2022-12-09 19:00:00|974.6|974.1|974.1|973.6|974.8|974.3|973.9|973.4|757
1670612700000|2022-12-09 19:05:00|974|973.5|973.8|973.3|974.1|973.6|973.4|972.9|738
1670613000000|2022-12-09 19:10:00|973.7|973.2|974.5|974|974.5|974|973.4|972.9|1604
1670613300000|2022-12-09 19:15:00|974.6|974.1|974.6|974.1|974.8|974.3|974.5|974|839
1670613600000|2022-12-09 19:20:00|974.5|974|974.5|974|974.7|974.2|974.2|973.7|2972
1670613900000|2022-12-09 19:25:00|974.6|974.1|975.3|974.8|975.3|974.8|974.6|974.1|2230
1670614200000|2022-12-09 19:30:00|975.4|974.9|975.1|974.6|975.6|975.1|975.1|974.6|764
1670614500000|2022-12-09 19:35:00|975.2|974.7|974.9|974.4|975.2|974.7|974.7|974.2|569
1670614800000|2022-12-09 19:40:00|974.8|974.3|974.3|973.8|974.9|974.4|974|973.5|846
1670615100000|2022-12-09 19:45:00|974.2|973.7|974.2|973.7|974.6|974.1|974.1|973.6|675
1670615400000|2022-12-09 19:50:00|974.3|973.8|974|973.5|974.3|973.8|973.6|973.1|1118
1670615700000|2022-12-09 19:55:00|974.1|973.6|974.1|973.6|974.5|974|973.8|973.3|1024
1670616000000|2022-12-09 20:00:00|974|973.5|973.7|973.2|974|973.5|973.6|973.1|498
1670616300000|2022-12-09 20:05:00|973.6|973.1|973.1|972.6|974.1|973.6|973|972.5|698
1670616600000|2022-12-09 20:10:00|973.2|972.7|973.2|972.7|973.3|972.8|972.7|972.2|964
1670616900000|2022-12-09 20:15:00|973.3|972.8|972.9|972.4|973.4|972.9|972.7|972.2|909
1670617200000|2022-12-09 20:20:00|973|972.5|972.7|972.2|973|972.5|972.5|972|614
1670617500000|2022-12-09 20:25:00|972.6|972.1|972.7|972.2|973|972.5|972.5|972|900
1670617800000|2022-12-09 20:30:00|972.6|972.1|972.6|972.1|973|972.5|972.3|971.8|1061
1670618100000|2022-12-09 20:35:00|972.7|972.2|972.2|971.7|972.9|972.4|972|971.5|1222
1670618400000|2022-12-09 20:40:00|972.1|971.6|972.1|971.6|972.2|971.7|971.7|971.2|1751
1670618700000|2022-12-09 20:45:00|972|971.5|971.2|970.7|972.2|971.7|971.2|970.7|2272
1670619000000|2022-12-09 20:50:00|971.1|970.6|970.5|970|971.1|970.6|970.3|969.8|2656
1670619300000|2022-12-09 20:55:00|970.6|970.1|969.5|969|970.9|970.4|969.5|969|13042
1670619600000|2022-12-09 21:00:00|969.7|968.7|969.9|968.9|970.2|969.2|969.4|968.4|1580
1670619900000|2022-12-09 21:05:00|970|969|970.3|969.3|970.3|969.3|969.9|968.9|108
1670620200000|2022-12-09 21:10:00|970.2|969.2|970.2|969.2|970.4|969.4|970|969|133
1670620500000|2022-12-09 21:15:00|970.1|969.1|970.2|969.2|970.2|969.2|969.9|968.9|65
1670620800000|2022-12-09 21:20:00|970.3|969.3|970.6|969.6|971|970|970.3|969.3|77
1670621100000|2022-12-09 21:25:00|970.8|969.8|969.4|968.4|970.9|969.9|969.3|968.3|218
1670621400000|2022-12-09 21:30:00|969.5|968.5|969.5|968.5|969.6|968.6|969.4|968.4|53
1670621700000|2022-12-09 21:35:00|969.8|968.8|970.2|969.2|970.2|969.2|969.8|968.8|40
1670622000000|2022-12-09 21:40:00|970.3|969.3|970.2|969.2|970.4|969.4|970.1|969.1|53
1670622300000|2022-12-09 21:45:00|970.1|969.1|970.5|969.5|970.5|969.5|970.1|969.1|25
1670622600000|2022-12-09 21:50:00|970.4|969.4|970.2|969.2|970.4|969.4|970.1|969.1|8
1670622900000|2022-12-09 21:55:00|970.1|969.1|970|968|970.4|969.4|969.2|968|105
1670623200000|2022-12-09 22:00:00|||||||||1
1670799900000|2022-12-11 23:05:00|970.3|968.3|967.3|966.3|970.3|968.3|966|965|30
1670800200000|2022-12-11 23:10:00|967.5|966.5|967.1|966.1|967.9|966.9|967.1|966.1|34
1670800500000|2022-12-11 23:15:00|966.5|965.5|964.8|963.8|966.5|965.5|964.6|963.6|39
1670800800000|2022-12-11 23:20:00|964.5|963.5|965.9|964.9|965.9|964.9|963.3|962.3|132
1670801100000|2022-12-11 23:25:00|965.8|964.8|966.3|965.3|966.7|965.7|965.8|964.8|45
1670802600000|2022-12-11 23:50:00|966.2|965.2|966.2|965.2|966.2|965.2|966.2|965.2|1
1670803500000|2022-12-12 00:05:00|966.9|965.9|967.2|966.2|967.2|966.2|966.9|965.9|18
1670804100000|2022-12-12 00:15:00|968|967|968.7|967.7|969.2|968.2|968|967|103
1670804400000|2022-12-12 00:20:00|968.8|967.8|968.8|967.8|969|968|968.2|967.2|25
1670804700000|2022-12-12 00:25:00|969.1|968.1|968.7|967.7|969.1|968.1|968.6|967.6|14
1670805000000|2022-12-12 00:30:00|968.4|967.4|968.7|967.7|969.2|968.2|968.4|967.4|22
1670805300000|2022-12-12 00:35:00|968.9|967.9|967.7|966.7|968.9|967.9|967.7|966.7|7
1670805600000|2022-12-12 00:40:00|967.8|966.8|968.1|967.1|968.1|967.1|967.8|966.8|4
1670805900000|2022-12-12 00:45:00|967.4|966.4|967|966|967.7|966.7|967|966|53
1670806200000|2022-12-12 00:50:00|966.9|965.9|966.1|965.1|967|966|966|965|54
1670806500000|2022-12-12 00:55:00|966.2|965.2|966|965|966.4|965.4|965.9|964.9|46
1670806800000|2022-12-12 01:00:00|966.3|965.3|966.5|965.5|966.6|965.6|965.5|964.5|41
1670807100000|2022-12-12 01:05:00|966.2|965.2|963.8|962.8|966.2|965.2|963|962|145
1670807400000|2022-12-12 01:10:00|964|963|965|964|965|964|964|963|33
1670807700000|2022-12-12 01:15:00|965.1|964.1|968.1|967.1|968.5|967.5|965.1|964.1|72
1670808000000|2022-12-12 01:20:00|967.7|966.7|967.3|966.3|968.1|967.1|967.3|966.3|24
1670808300000|2022-12-12 01:25:00|967.8|966.8|968.3|967.3|968.6|967.6|967.8|966.8|19
1670808600000|2022-12-12 01:30:00|968.5|967.5|969.3|968.3|969.8|968.8|967.5|966.5|141
1670808900000|2022-12-12 01:35:00|969|968|969.7|968.7|969.7|968.7|967.8|966.8|80
1670809200000|2022-12-12 01:40:00|969.3|968.3|968.1|967.1|970.3|969.3|967.7|966.7|68
1670809500000|2022-12-12 01:45:00|968.8|967.8|967.8|966.8|969|968|967.8|966.8|56
1670809800000|2022-12-12 01:50:00|967.7|966.7|967.3|966.3|968|967|967|966|132
1670810100000|2022-12-12 01:55:00|967.2|966.2|968.7|967.7|969.2|968.2|966.8|965.8|30
1670810400000|2022-12-12 02:00:00|968.6|967.6|968.1|967.1|968.7|967.7|966.9|965.9|15
1670810700000|2022-12-12 02:05:00|967.5|966.5|966.7|965.7|967.5|966.5|966.6|965.6|47
1670811000000|2022-12-12 02:10:00|966.6|965.6|965.8|964.8|966.7|965.7|965.7|964.7|34
1670811300000|2022-12-12 02:15:00|965.5|964.5|965.2|964.2|966|965|965.2|964.2|41
1670811600000|2022-12-12 02:20:00|965.4|964.4|965.6|964.6|966.2|965.2|965.4|964.4|23
1670811900000|2022-12-12 02:25:00|965.5|964.5|965.5|964.5|965.8|964.8|964.9|963.9|94
1670812200000|2022-12-12 02:30:00|965.8|964.8|966.7|965.7|966.7|965.7|965.6|964.6|13
1670812500000|2022-12-12 02:35:00|966.6|965.6|966.8|965.8|966.8|965.8|966.1|965.1|152
1670812800000|2022-12-12 02:40:00|966.9|965.9|967.4|966.4|967.6|966.6|966.9|965.9|38
1670813100000|2022-12-12 02:45:00|967.3|966.3|966.3|965.3|967.6|966.6|966.3|965.3|69
1670813400000|2022-12-12 02:50:00|965.8|964.8|965.7|964.7|965.9|964.9|965.1|964.1|58
1670813700000|2022-12-12 02:55:00|965.9|964.9|966.8|965.8|967|966|965.9|964.9|32
1670814000000|2022-12-12 03:00:00|967|966|967|966|967.4|966.4|966.5|965.5|25
1670814300000|2022-12-12 03:05:00|967.2|966.2|967.5|966.5|967.8|966.8|967.2|966.2|21
1670814600000|2022-12-12 03:10:00|966.8|965.8|966.4|965.4|967|966|966.3|965.3|24
1670814900000|2022-12-12 03:15:00|966.5|965.5|967.1|966.1|967.2|966.2|966.2|965.2|52
1670815200000|2022-12-12 03:20:00|966.9|965.9|966.2|965.2|966.9|965.9|966|965|31
1670815500000|2022-12-12 03:25:00|966|965|965.7|964.7|966.1|965.1|965.7|964.7|16
1670815800000|2022-12-12 03:30:00|965.8|964.8|966.1|965.1|966.2|965.2|965.2|964.2|16
1670816100000|2022-12-12 03:35:00|966|965|965.9|964.9|966.1|965.1|965.4|964.4|20
1670816400000|2022-12-12 03:40:00|966|965|966.6|965.6|966.8|965.8|966|965|15
1670816700000|2022-12-12 03:45:00|966.4|965.4|966.4|965.4|966.6|965.6|966.1|965.1|10
1670817000000|2022-12-12 03:50:00|966.5|965.5|966.8|965.8|966.9|965.9|966.3|965.3|68
1670817300000|2022-12-12 03:55:00|966.9|965.9|966.6|965.6|967.1|966.1|966.6|965.6|12
1670817600000|2022-12-12 04:00:00|967.3|966.3|968|967|968.1|967.1|967.3|966.3|68
1670817900000|2022-12-12 04:05:00|968.1|967.1|968.5|967.5|968.5|967.5|968.1|967.1|16
1670818200000|2022-12-12 04:10:00|968.3|967.3|968.8|967.8|968.8|967.8|968.3|967.3|11
1670818500000|2022-12-12 04:15:00|968.6|967.6|968.9|967.9|969|968|968.5|967.5|43
1670818800000|2022-12-12 04:20:00|968.8|967.8|969.5|968.5|969.5|968.5|968.8|967.8|144
1670819100000|2022-12-12 04:25:00|969.4|968.4|969.4|968.4|969.6|968.6|969.3|968.3|72
1670819400000|2022-12-12 04:30:00|969.5|968.5|970|969|970.1|969.1|969.5|968.5|166
1670819700000|2022-12-12 04:35:00|970.1|969.1|970.4|969.4|970.5|969.5|970|969|134
1670820000000|2022-12-12 04:40:00|970.5|969.5|970.2|969.2|970.9|969.9|970.1|969.1|261
1670820300000|2022-12-12 04:45:00|970.3|969.3|970.7|969.7|970.7|969.7|970.1|969.1|211
1670820600000|2022-12-12 04:50:00|970.5|969.5|970.8|969.8|971|970|970.5|969.5|228
1670820900000|2022-12-12 04:55:00|970.7|969.7|970.5|969.5|971.1|970.1|970.4|969.4|238
1670821200000|2022-12-12 05:00:00|970.4|969.4|970.2|969.2|970.4|969.4|969.5|968.5|297
1670821500000|2022-12-12 05:05:00|970|969|969.6|968.6|970.5|969.5|969.2|968.2|203
1670821800000|2022-12-12 05:10:00|969.5|968.5|968.8|967.8|969.5|968.5|968.7|967.7|278
1670822100000|2022-12-12 05:15:00|968.9|967.9|969.5|968.5|969.6|968.6|968.5|967.5|229
1670822400000|2022-12-12 05:20:00|969.6|968.6|969.9|968.9|970.1|969.1|969.4|968.4|200
1670822700000|2022-12-12 05:25:00|970|969|970.7|969.7|970.9|969.9|969.8|968.8|269
1670823000000|2022-12-12 05:30:00|970.6|969.6|971.4|970.4|971.5|970.5|970.3|969.3|225
1670823300000|2022-12-12 05:35:00|971.6|970.6|970.6|969.6|971.6|970.6|970.4|969.4|240
1670823600000|2022-12-12 05:40:00|970.3|969.3|971.1|970.1|971.2|970.2|970.1|969.1|238
1670823900000|2022-12-12 05:45:00|971.2|970.2|970.3|969.3|971.4|970.4|970.3|969.3|256
1670824200000|2022-12-12 05:50:00|970.2|969.2|969.7|968.7|970.2|969.2|969.5|968.5|264
1670824500000|2022-12-12 05:55:00|969.9|968.9|970.4|969.4|970.6|969.6|969.5|968.5|240
1670824800000|2022-12-12 06:00:00|970.3|969.3|970.1|969.1|970.9|969.9|970.1|969.1|200
1670825100000|2022-12-12 06:05:00|970|969|970.6|969.6|970.8|969.8|970|969|234
1670825400000|2022-12-12 06:10:00|970.5|969.5|970.5|969.5|970.6|969.6|969.9|968.9|225
1670825700000|2022-12-12 06:15:00|970.4|969.4|970.4|969.4|970.8|969.8|969.8|968.8|1335
1670826000000|2022-12-12 06:20:00|970.2|969.2|969.3|968.3|970.2|969.2|969.2|968.2|214
1670826300000|2022-12-12 06:25:00|969.2|968.2|969.4|968.4|969.6|968.6|969|968|214
1670826600000|2022-12-12 06:30:00|969.3|968.3|969.2|968.2|969.7|968.7|969.1|968.1|216
1670826900000|2022-12-12 06:35:00|969.3|968.3|969.3|968.3|969.7|968.7|969.1|968.1|253
1670827200000|2022-12-12 06:40:00|969.2|968.2|969.7|968.7|969.9|968.9|969.2|968.2|278
1670827500000|2022-12-12 06:45:00|970|969|970.3|969.3|970.7|969.7|970|969|233
1670827800000|2022-12-12 06:50:00|970.4|969.4|970.2|969.2|970.7|969.7|970.1|969.1|313
1670828100000|2022-12-12 06:55:00|970.1|969.1|970.9|969.9|971|970|970|969|365
1670828400000|2022-12-12 07:00:00|971|970|970.5|969.5|971.1|970.1|969.7|968.7|164
1670828700000|2022-12-12 07:05:00|970.4|969.4|969.7|968.7|970.4|969.4|969.1|968.1|1099
1670829000000|2022-12-12 07:10:00|969.9|968.9|968.7|967.7|969.9|968.9|968.6|967.6|48
1670829300000|2022-12-12 07:15:00|968.6|967.6|967.6|966.6|968.9|967.9|967.6|966.6|51
1670829600000|2022-12-12 07:20:00|967.7|966.7|968.7|967.7|968.7|967.7|967.7|966.7|60
1670829900000|2022-12-12 07:25:00|968.6|967.6|968.9|967.9|969.3|968.3|968.2|967.2|128
1670830200000|2022-12-12 07:30:00|969.1|968.1|968.3|967.3|969.5|968.5|968.3|967.3|264
1670830500000|2022-12-12 07:35:00|968.2|967.2|967.4|966.4|968.3|967.3|967.3|966.3|103
1670830800000|2022-12-12 07:40:00|967.7|966.7|968.2|967.2|968.5|967.5|967.2|966.2|126
1670831100000|2022-12-12 07:45:00|968.3|967.3|968.1|967.1|968.5|967.5|967.8|966.8|192
1670831400000|2022-12-12 07:50:00|968.2|967.2|967.6|966.6|968.6|967.6|967.6|966.6|114
1670831700000|2022-12-12 07:55:00|967.7|966.7|967.3|966.3|967.9|966.9|967.2|966.2|322
1670832000000|2022-12-12 08:00:00|967.2|966.2|966.9|965.9|967.6|966.6|966.6|965.6|369
1670832300000|2022-12-12 08:05:00|966.8|965.8|967|966|967.4|966.4|966.7|965.7|295
1670832600000|2022-12-12 08:10:00|967.1|966.1|966|965|967.2|966.2|965.9|964.9|446
1670832900000|2022-12-12 08:15:00|966.1|965.1|965.5|964.5|966.3|965.3|965.4|964.4|281
1670833200000|2022-12-12 08:20:00|965.4|964.4|966|965|966|965|965.2|964.2|173
1670833500000|2022-12-12 08:25:00|966.2|965.2|965.9|964.9|966.3|965.3|965.7|964.7|268
1670833800000|2022-12-12 08:30:00|966|965|966.6|965.6|966.7|965.7|965.8|964.8|125
1670834100000|2022-12-12 08:35:00|966.7|965.7|966.5|965.5|967.1|966.1|966.3|965.3|250
1670834400000|2022-12-12 08:40:00|966.6|965.6|966.5|965.5|966.8|965.8|966.4|965.4|109
1670834700000|2022-12-12 08:45:00|966.6|965.6|966.5|965.5|966.6|965.6|965.8|964.8|1697
1670835000000|2022-12-12 08:50:00|966.3|965.3|966.3|965.3|966.5|965.5|966.3|965.3|5981
1670835300000|2022-12-12 08:55:00|966.2|965.2|966|965|966.2|965.2|965.6|964.6|298
1670835600000|2022-12-12 09:00:00|966.1|965.1|966.1|965.1|966.6|965.6|965.9|964.9|205
1670835900000|2022-12-12 09:05:00|966|965|966|965|966.1|965.1|965.5|964.5|347
1670836200000|2022-12-12 09:10:00|966.1|965.1|966.1|965.1|966.2|965.2|965.8|964.8|291
1670836500000|2022-12-12 09:15:00|966|965|966.4|965.4|966.7|965.7|966|965|142
1670836800000|2022-12-12 09:20:00|966.5|965.5|966.6|965.6|966.8|965.8|966.3|965.3|279
1670837100000|2022-12-12 09:25:00|966.7|965.7|966.8|965.8|966.9|965.9|966.6|965.6|924
1670837400000|2022-12-12 09:30:00|966.9|965.9|967.6|966.6|967.6|966.6|966.8|965.8|3103
1670837700000|2022-12-12 09:35:00|967.5|966.5|968|967|968.1|967.1|967.5|966.5|1301
1670838000000|2022-12-12 09:40:00|967.9|966.9|968.3|967.3|968.5|967.5|967.8|966.8|1473
1670838300000|2022-12-12 09:45:00|968.4|967.4|968.7|967.7|969|968|968.4|967.4|4674
1670838600000|2022-12-12 09:50:00|968.8|967.8|968.4|967.4|968.8|967.8|968.1|967.1|2184
1670838900000|2022-12-12 09:55:00|968.5|967.5|968.9|967.9|969.1|968.1|968.5|967.5|224
1670839200000|2022-12-12 10:00:00|969.1|968.1|969.1|968.1|969.2|968.2|968.8|967.8|159
1670839500000|2022-12-12 10:05:00|969.2|968.2|969.4|968.4|969.4|968.4|968.9|967.9|535
1670839800000|2022-12-12 10:10:00|969.5|968.5|969.9|968.9|970|969|969.5|968.5|532
1670840100000|2022-12-12 10:15:00|970|969|969.1|968.1|970|969|969.1|968.1|360
1670840400000|2022-12-12 10:20:00|969.2|968.2|969.1|968.1|969.2|968.2|968.8|967.8|222
1670840700000|2022-12-12 10:25:00|969|968|968.9|967.9|969.1|968.1|968.8|967.8|1152
1670841000000|2022-12-12 10:30:00|969|968|968.8|967.8|969.1|968.1|968.8|967.8|269
1670841300000|2022-12-12 10:35:00|968.9|967.9|968.9|967.9|969|968|968.7|967.7|58
1670841600000|2022-12-12 10:40:00|969|968|969.5|968.5|969.7|968.7|969|968|2996
1670841900000|2022-12-12 10:45:00|969.6|968.6|969.3|968.3|969.6|968.6|969.2|968.2|598
1670842200000|2022-12-12 10:50:00|969.4|968.4|969.9|968.9|969.9|968.9|969.3|968.3|216
1670842500000|2022-12-12 10:55:00|970|969|970|969|970.1|969.1|969.7|968.7|380
1670842800000|2022-12-12 11:00:00|969.9|968.9|969.6|968.6|970|969|969.3|968.3|260
1670843100000|2022-12-12 11:05:00|969.7|968.7|970.1|969.1|970.2|969.2|969.5|968.5|181
1670843400000|2022-12-12 11:10:00|970.2|969.2|970.5|969.5|970.5|969.5|970.2|969.2|696
1670843700000|2022-12-12 11:15:00|970.6|969.6|970.5|969.5|970.7|969.7|970.4|969.4|1352
1670844000000|2022-12-12 11:20:00|970.4|969.4|970.1|969.1|970.5|969.5|970|969|211
1670844300000|2022-12-12 11:25:00|970|969|969.8|968.8|970.1|969.1|969.8|968.8|103
1670844600000|2022-12-12 11:30:00|969.9|968.9|969.8|968.8|970|969|969.8|968.8|196
1670844900000|2022-12-12 11:35:00|969.9|968.9|969.8|968.8|970|969|969.7|968.7|208
1670845200000|2022-12-12 11:40:00|969.9|968.9|969.9|968.9|970|969|969.8|968.8|148
1670845500000|2022-12-12 11:45:00|969.8|968.8|969.5|968.5|969.8|968.8|969.3|968.3|268
1670845800000|2022-12-12 11:50:00|969.4|968.4|969.5|968.5|969.6|968.6|969.4|968.4|119
1670846100000|2022-12-12 11:55:00|969.4|968.4|969.5|968.5|969.5|968.5|969.4|968.4|248
1670846400000|2022-12-12 12:00:00|969.6|968.6|968.9|967.9|969.6|968.6|968.8|967.8|210
1670846700000|2022-12-12 12:05:00|968.8|967.8|968.3|967.3|968.8|967.8|968.3|967.3|304
1670847000000|2022-12-12 12:10:00|968.4|967.4|969.2|968.2|969.2|968.2|968.4|967.4|181
1670847300000|2022-12-12 12:15:00|969.3|968.3|968.7|967.7|969.3|968.3|968.7|967.7|1743
1670847600000|2022-12-12 12:20:00|968.6|967.6|968.7|967.7|968.7|967.7|968.5|967.5|210
1670847900000|2022-12-12 12:25:00|968.6|967.6|968.6|967.6|968.8|967.8|968.6|967.6|224
1670848200000|2022-12-12 12:30:00|968.5|967.5|968.5|967.5|968.8|967.8|968.4|967.4|1311
1670848500000|2022-12-12 12:35:00|968.6|967.6|968.8|967.8|969|968|968.6|967.6|2244
1670848800000|2022-12-12 12:40:00|968.7|967.7|968.8|967.8|969|968|968.7|967.7|178
1670849100000|2022-12-12 12:45:00|968.7|967.7|968.6|967.6|968.8|967.8|968.5|967.5|170
1670849400000|2022-12-12 12:50:00|968.5|967.5|968.6|967.6|968.7|967.7|968.5|967.5|923
1670849700000|2022-12-12 12:55:00|968.5|967.5|968.2|967.2|968.5|967.5|968.1|967.1|196
1670850000000|2022-12-12 13:00:00|968.1|967.1|967.9|966.9|968.5|967.5|967.9|966.9|2690
1670850300000|2022-12-12 13:05:00|968|967|968.3|967.3|968.7|967.7|967.9|966.9|1109
1670850600000|2022-12-12 13:10:00|968.4|967.4|968.4|967.4|968.6|967.6|968.3|967.3|259
1670850900000|2022-12-12 13:15:00|968.3|967.3|968.4|967.4|968.4|967.4|968.1|967.1|1065
1670851200000|2022-12-12 13:20:00|968.5|967.5|968.6|967.6|968.8|967.8|968.2|967.2|416
1670851500000|2022-12-12 13:25:00|968.5|967.5|968.5|967.5|968.6|967.6|968.3|967.3|298
1670851800000|2022-12-12 13:30:00|968.4|967.4|968.2|967.2|968.5|967.5|968|967|194
1670852100000|2022-12-12 13:35:00|968.3|967.3|968.1|967.1|968.5|967.5|968.1|967.1|535
1670852400000|2022-12-12 13:40:00|968.2|967.2|967.7|966.7|968.2|967.2|967.4|966.4|5157
1670852700000|2022-12-12 13:45:00|967.8|966.8|968|967|968.1|967.1|967.3|966.3|580
1670853000000|2022-12-12 13:50:00|967.8|966.8|966.8|965.8|967.8|966.8|966.8|965.8|1700
1670853300000|2022-12-12 13:55:00|966.7|965.7|966.6|965.6|967.1|966.1|966.4|965.4|1408
1670853600000|2022-12-12 14:00:00|966.5|965.5|966.2|965.2|966.8|965.8|966.2|965.2|464
1670853900000|2022-12-12 14:05:00|966.3|965.3|966.8|965.8|966.8|965.8|966.2|965.2|361
1670854200000|2022-12-12 14:10:00|966.7|965.7|966.7|965.7|967.1|966.1|966.7|965.7|443
1670854500000|2022-12-12 14:15:00|966.8|965.8|966.7|965.7|967|966|966.6|965.6|430
1670854800000|2022-12-12 14:20:00|966.8|965.8|967.1|966.1|967.2|966.2|966.8|965.8|1800
1670855100000|2022-12-12 14:25:00|967|966|966.3|965.3|967.1|966.1|966.2|965.2|776
1670855400000|2022-12-12 14:30:00|966.1|965.6|965.2|964.7|966.2|965.7|963.4|962.9|6964
1670855700000|2022-12-12 14:35:00|965.3|964.8|962.2|961.7|965.3|964.8|962|961.5|3499
1670856000000|2022-12-12 14:40:00|962.1|961.6|962.2|961.7|962.8|962.3|961.5|961|5118
1670856300000|2022-12-12 14:45:00|962.1|961.6|962.2|961.7|962.5|962|961.1|960.6|11106
1670856600000|2022-12-12 14:50:00|962.3|961.8|960.3|959.8|962.3|961.8|960.3|959.8|6197
1670856900000|2022-12-12 14:55:00|960.4|959.9|961.3|960.8|961.8|961.3|960.3|959.8|12053
1670857200000|2022-12-12 15:00:00|961.2|960.7|962.3|961.8|962.8|962.3|961.2|960.7|12818
1670857500000|2022-12-12 15:05:00|962.4|961.9|962.1|961.6|962.7|962.2|961.8|961.3|2372
1670857800000|2022-12-12 15:10:00|961.9|961.4|961.9|961.4|963|962.5|961.6|961.1|3435
1670858100000|2022-12-12 15:15:00|961.8|961.3|961|960.5|961.9|961.4|960.5|960|18668
1670858400000|2022-12-12 15:20:00|961.1|960.6|961.1|960.6|961.5|961|960.6|960.1|2477
1670858700000|2022-12-12 15:25:00|961|960.5|960.4|959.9|961|960.5|960.3|959.8|2331
1670859000000|2022-12-12 15:30:00|960.3|959.8|959.8|959.3|960.6|960.1|959.6|959.1|7167
1670859300000|2022-12-12 15:35:00|959.7|959.2|959.5|959|960.3|959.8|959.4|958.9|4963
1670859600000|2022-12-12 15:40:00|959.6|959.1|960.6|960.1|960.6|960.1|959.3|958.8|2936
1670859900000|2022-12-12 15:45:00|960.5|960|959.8|959.3|960.8|960.3|959.6|959.1|3482
1670860200000|2022-12-12 15:50:00|959.7|959.2|959.7|959.2|959.7|959.2|959.2|958.7|4484
1670860500000|2022-12-12 15:55:00|959.6|959.1|960|959.5|960.1|959.6|959.5|959|3119
1670860800000|2022-12-12 16:00:00|960.1|959.6|960.5|960|960.5|960|959.6|959.1|4305
1670861100000|2022-12-12 16:05:00|960.6|960.1|961.4|960.9|961.5|961|960.5|960|2602
1670861400000|2022-12-12 16:10:00|961.3|960.8|960.4|959.9|961.3|960.8|960.3|959.8|1584
1670861700000|2022-12-12 16:15:00|960.3|959.8|960.1|959.6|960.4|959.9|959.9|959.4|1788
1670862000000|2022-12-12 16:20:00|960.2|959.7|961|960.5|961|960.5|960.1|959.6|2051
1670862300000|2022-12-12 16:25:00|960.9|960.4|960.4|959.9|961.2|960.7|960.4|959.9|8739
1670862600000|2022-12-12 16:30:00|960.5|960|960.1|959.6|960.6|960.1|959.8|959.3|4699
1670862900000|2022-12-12 16:35:00|960.2|959.7|960.6|960.1|960.8|960.3|960.1|959.6|6448
1670863200000|2022-12-12 16:40:00|960.5|960|960.8|960.3|960.8|960.3|960.4|959.9|7359
1670863500000|2022-12-12 16:45:00|960.9|960.4|961.7|961.2|961.9|961.4|960.8|960.3|3159
1670863800000|2022-12-12 16:50:00|961.6|961.1|961.6|961.1|962.3|961.8|961.5|961|11164
1670864100000|2022-12-12 16:55:00|961.5|961|961.7|961.2|961.8|961.3|961.5|961|4814
1670864400000|2022-12-12 17:00:00|961.8|961.3|962.7|962.2|962.8|962.3|961.5|961|1534
1670864700000|2022-12-12 17:05:00|962.8|962.3|962.9|962.4|963.1|962.6|962.7|962.2|1077
1670865000000|2022-12-12 17:10:00|962.8|962.3|962.6|962.1|963.1|962.6|962.5|962|1222
1670865300000|2022-12-12 17:15:00|962.7|962.2|962.8|962.3|962.9|962.4|962.5|962|988
1670865600000|2022-12-12 17:20:00|962.9|962.4|962.5|962|962.9|962.4|962.5|962|972
1670865900000|2022-12-12 17:25:00|962.4|961.9|962.7|962.2|962.9|962.4|962.4|961.9|1210
1670866200000|2022-12-12 17:30:00|962.6|962.1|962.7|962.2|962.9|962.4|962.5|962|1404
1670866500000|2022-12-12 17:35:00|962.6|962.1|962.8|962.3|963|962.5|962.6|962.1|6084
1670866800000|2022-12-12 17:40:00|962.9|962.4|962.6|962.1|963.1|962.6|962.3|961.8|2636
1670867100000|2022-12-12 17:45:00|962.7|962.2|963.1|962.6|963.3|962.8|962.7|962.2|3159
1670867400000|2022-12-12 17:50:00|963.2|962.7|963.9|963.4|963.9|963.4|963.1|962.6|1218
1670867700000|2022-12-12 17:55:00|964|963.5|963.9|963.4|964.1|963.6|963.7|963.2|1180
1670868000000|2022-12-12 18:00:00|964|963.5|963.1|962.6|964.5|964|963|962.5|2790
1670868300000|2022-12-12 18:05:00|963.2|962.7|963.3|962.8|963.4|962.9|963.1|962.6|1488
1670868600000|2022-12-12 18:10:00|963.4|962.9|962.5|962|963.4|962.9|962.3|961.8|1716
1670868900000|2022-12-12 18:15:00|962.4|961.9|962.7|962.2|962.9|962.4|962.3|961.8|1096
1670869200000|2022-12-12 18:20:00|962.6|962.1|962.3|961.8|962.8|962.3|962.3|961.8|2921
1670869500000|2022-12-12 18:25:00|962.4|961.9|962.3|961.8|962.5|962|962.1|961.6|858
1670869800000|2022-12-12 18:30:00|962.4|961.9|962.4|961.9|962.6|962.1|962.1|961.6|1092
1670870100000|2022-12-12 18:35:00|962.5|962|962.3|961.8|962.5|962|962|961.5|1760
1670870400000|2022-12-12 18:40:00|962.4|961.9|962.4|961.9|962.4|961.9|962.3|961.8|2884
1670870700000|2022-12-12 18:45:00|962.5|962|962.8|962.3|962.8|962.3|962.3|961.8|1862
1670871000000|2022-12-12 18:50:00|962.9|962.4|962.6|962.1|963|962.5|962.5|962|1006
1670871300000|2022-12-12 18:55:00|962.5|962|962.8|962.3|962.8|962.3|962.4|961.9|1085
1670871600000|2022-12-12 19:00:00|962.9|962.4|962.4|961.9|962.9|962.4|962.1|961.6|1182
1670871900000|2022-12-12 19:05:00|962.5|962|961.9|961.4|962.5|962|961.8|961.3|1212
1670872200000|2022-12-12 19:10:00|962|961.5|962.4|961.9|962.5|962|961.9|961.4|968
1670872500000|2022-12-12 19:15:00|962.5|962|962.7|962.2|962.8|962.3|962.5|962|1392
1670872800000|2022-12-12 19:20:00|962.8|962.3|963.1|962.6|963.2|962.7|962.7|962.2|1762
1670873100000|2022-12-12 19:25:00|963|962.5|962.9|962.4|963.4|962.9|962.9|962.4|1694
1670873400000|2022-12-12 19:30:00|962.8|962.3|962.6|962.1|962.8|962.3|962.4|961.9|1225
1670873700000|2022-12-12 19:35:00|962.7|962.2|962.9|962.4|963|962.5|962.5|962|1142
1670874000000|2022-12-12 19:40:00|963|962.5|963.6|963.1|963.7|963.2|963|962.5|1073
1670874300000|2022-12-12 19:45:00|963.7|963.2|963.9|963.4|964|963.5|963.7|963.2|1288
1670874600000|2022-12-12 19:50:00|964|963.5|964.8|964.3|964.8|964.3|964|963.5|1145
1670874900000|2022-12-12 19:55:00|964.9|964.4|965.2|964.7|965.2|964.7|964.9|964.4|1638
1670875200000|2022-12-12 20:00:00|965.3|964.8|965.4|964.9|965.6|965.1|965.1|964.6|5982
1670875500000|2022-12-12 20:05:00|965.5|965|966.1|965.6|966.1|965.6|965.4|964.9|941
1670875800000|2022-12-12 20:10:00|966.2|965.7|965.6|965.1|966.4|965.9|965.5|965|5257
1670876100000|2022-12-12 20:15:00|965.7|965.2|966.1|965.6|966.5|966|965.6|965.1|1086
1670876400000|2022-12-12 20:20:00|966|965.5|966.9|966.4|967|966.5|966|965.5|1365
1670876700000|2022-12-12 20:25:00|967|966.5|967.2|966.7|967.3|966.8|966.8|966.3|2071
1670877000000|2022-12-12 20:30:00|967.1|966.6|967.4|966.9|967.5|967|967|966.5|3122
1670877300000|2022-12-12 20:35:00|967.3|966.8|967.5|967|967.6|967.1|966.9|966.4|3249
1670877600000|2022-12-12 20:40:00|967.6|967.1|967|966.5|968|967.5|966.7|966.2|1384
1670877900000|2022-12-12 20:45:00|966.9|966.4|966.9|966.4|967.3|966.8|966.7|966.2|2266
1670878200000|2022-12-12 20:50:00|966.8|966.3|966.7|966.2|967|966.5|966.3|965.8|2210
1670878500000|2022-12-12 20:55:00|966.8|966.3|967.6|967.1|967.7|967.2|966.7|966.2|19955
1670878800000|2022-12-12 21:00:00|967.9|966.9|967.3|966.3|967.9|966.9|967.1|966.1|1334
1670879100000|2022-12-12 21:05:00|967.2|966.2|966.9|965.9|967.2|966.2|966.9|965.9|996
1670879400000|2022-12-12 21:10:00|967|966|966.6|965.6|967|966|966.6|965.6|211
1670879700000|2022-12-12 21:15:00|966.5|965.5|966.6|965.6|966.6|965.6|966.4|965.4|181
1670880000000|2022-12-12 21:20:00|966.7|965.7|966.7|965.7|966.7|965.7|966.5|965.5|236
1670880300000|2022-12-12 21:25:00|966.8|965.8|967.2|966.2|967.2|966.2|966.8|965.8|361
1670880600000|2022-12-12 21:30:00|967.1|966.1|967|966|967.1|966.1|967|966|112
1670880900000|2022-12-12 21:35:00|966.5|965.5|966.5|965.5|966.5|965.5|966.5|965.5|10
1670881200000|2022-12-12 21:40:00|||||||||6
1670881500000|2022-12-12 21:45:00|966.4|965.4|966.5|965.5|966.5|965.5|966.4|965.4|42
1670881800000|2022-12-12 21:50:00|||||||||4
1670882100000|2022-12-12 21:55:00|966.6|965.6|966.7|965.7|966.7|965.7|966.5|965.5|55
1670882400000|2022-12-12 22:00:00|968|967|968|967|968|967|968|967|21
1670885400000|2022-12-12 22:50:00|966.5|965.5|966.1|965.1|966.5|965.5|965.9|964.9|11
1670886000000|2022-12-12 23:00:00|967.4|965.4|967.5|965.5|967.8|965.8|967.4|965.4|0
1670886300000|2022-12-12 23:05:00|967.4|965.4|967.7|965.7|967.7|965.7|967.4|965.4|0
1670886600000|2022-12-12 23:10:00|967.8|965.8|967.4|965.4|967.8|965.8|967.4|965.4|0
1670886900000|2022-12-12 23:15:00|967.3|965.3|967.4|965.4|967.5|965.5|967.3|965.3|0
1670887200000|2022-12-12 23:20:00|967.5|965.5|967.4|965.4|967.6|965.6|967.4|965.4|0
1670887500000|2022-12-12 23:25:00|967.5|965.5|967.6|965.6|967.6|965.6|967.4|965.4|0
1670887800000|2022-12-12 23:30:00|967.5|965.5|967.5|965.5|967.6|965.6|967.4|965.4|0
1670888100000|2022-12-12 23:35:00|967.4|965.4|967.5|965.5|967.6|965.6|967.4|965.4|0
1670888400000|2022-12-12 23:40:00|967.6|965.6|967.7|965.7|967.7|965.7|967.3|965.3|0
1670888700000|2022-12-12 23:45:00|967.8|965.8|968.1|966.1|968.2|966.2|967.5|965.5|0
1670889000000|2022-12-12 23:50:00|968.2|966.2|967.9|965.9|968.4|966.4|967.9|965.9|0
1670889300000|2022-12-12 23:55:00|968|966|967.9|965.9|968|966|967.7|965.7|0
1670889600000|2022-12-13 00:00:00|968|966|968.2|966.2|968.5|966.5|968|966|0
1670889900000|2022-12-13 00:05:00|968.3|966.3|968|966|968.5|966.5|968|966|0
1670890200000|2022-12-13 00:10:00|968.1|966.1|968.1|966.1|968.5|966.5|968|966|0
1670890500000|2022-12-13 00:15:00|968.2|966.2|968|966|968.4|966.4|968|966|0
1670890800000|2022-12-13 00:20:00|968.1|966.1|968.2|966.2|968.3|966.3|968|966|0
1670891100000|2022-12-13 00:25:00|968.1|966.1|968.2|966.2|968.2|966.2|968|966|0
1670891400000|2022-12-13 00:30:00|968.1|966.1|968.2|966.2|968.2|966.2|967.9|965.9|0
1670891700000|2022-12-13 00:35:00|968.3|966.3|968.2|966.2|968.3|966.3|967.9|965.9|0
1670892000000|2022-12-13 00:40:00|968.1|966.1|968.2|966.2|968.2|966.2|968|966|0
1670892300000|2022-12-13 00:45:00|968.3|966.3|967.9|965.9|968.3|966.3|967.8|965.8|0
1670892600000|2022-12-13 00:50:00|967.8|965.8|967.9|965.9|968|966|967.6|965.6|0
1670892900000|2022-12-13 00:55:00|968|966|968|966|968.2|966.2|967.9|965.9|0
1670893200000|2022-12-13 01:00:00|966.9|965.9|964.4|963.4|966.9|965.9|964.3|963.3|42
1670893500000|2022-12-13 01:05:00|964.6|963.6|964.4|963.4|964.6|963.6|964.2|963.2|18
1670893800000|2022-12-13 01:10:00|964.5|963.5|965.2|964.2|965.2|964.2|964.4|963.4|24
1670894100000|2022-12-13 01:15:00|965.3|964.3|966.3|965.3|966.7|965.7|964.8|963.8|144
1670894400000|2022-12-13 01:20:00|966.2|965.2|966.1|965.1|966.7|965.7|965.9|964.9|47
1670894700000|2022-12-13 01:25:00|965.4|964.4|964.3|963.3|965.5|964.5|964.3|963.3|16
1670895000000|2022-12-13 01:30:00|964.2|963.2|964|963|965.2|964.2|963.4|962.4|66
1670895300000|2022-12-13 01:35:00|964.2|963.2|964.4|963.4|965|964|964.1|963.1|30
1670895600000|2022-12-13 01:40:00|965.1|964.1|967.5|966.5|967.5|966.5|964.5|963.5|19
1670895900000|2022-12-13 01:45:00|967.2|966.2|966.6|965.6|967.2|966.2|966.5|965.5|10
1670896200000|2022-12-13 01:50:00|966.1|965.1|966.7|965.7|966.7|965.7|965.6|964.6|17
1670896500000|2022-12-13 01:55:00|967|966|967.4|966.4|968|967|967|966|34
1670896800000|2022-12-13 02:00:00|967.3|966.3|968.2|967.2|968.2|967.2|967.3|966.3|24
1670897100000|2022-12-13 02:05:00|968.4|967.4|968.6|967.6|968.6|967.6|968.4|967.4|4
1670897400000|2022-12-13 02:10:00|968.3|967.3|967.6|966.6|968.4|967.4|967.6|966.6|6
1670897700000|2022-12-13 02:15:00|968.2|967.2|969.1|968.1|969.1|968.1|967.9|966.9|44
1670898000000|2022-12-13 02:20:00|969.2|968.2|969.1|968.1|969.9|968.9|968.7|967.7|43
1670898300000|2022-12-13 02:25:00|969.2|968.2|967.5|966.5|969.2|968.2|967.5|966.5|7
1670898600000|2022-12-13 02:30:00|967.6|966.6|966.7|965.7|967.6|966.6|966.5|965.5|333
1670898900000|2022-12-13 02:35:00|966.8|965.8|967.8|966.8|967.8|966.8|966.4|965.4|133
1670899200000|2022-12-13 02:40:00|968.1|967.1|970.4|969.4|970.4|969.4|968.1|967.1|72
1670899500000|2022-12-13 02:45:00|970.5|969.5|969.8|968.8|970.7|969.7|969.8|968.8|43
1670899800000|2022-12-13 02:50:00|969.9|968.9|969.7|968.7|970.2|969.2|969.7|968.7|36
1670900100000|2022-12-13 02:55:00|968.6|967.6|968.2|967.2|968.6|967.6|968.2|967.2|35
1670900400000|2022-12-13 03:00:00|968.6|967.6|967.6|966.6|968.6|967.6|967.6|966.6|39
1670900700000|2022-12-13 03:05:00|967.8|966.8|967|966|967.8|966.8|966.8|965.8|51
1670901000000|2022-12-13 03:10:00|966.8|965.8|967.4|966.4|967.4|966.4|966.8|965.8|35
1670901300000|2022-12-13 03:15:00|966.9|965.9|966.5|965.5|967.4|966.4|966.5|965.5|34
1670901600000|2022-12-13 03:20:00|966.6|965.6|965.4|964.4|966.6|965.6|965.4|964.4|65
1670901900000|2022-12-13 03:25:00|965.2|964.2|965.7|964.7|965.7|964.7|964.9|963.9|55
1670902200000|2022-12-13 03:30:00|965.8|964.8|965.8|964.8|965.8|964.8|965.8|964.8|65
1670902500000|2022-12-13 03:35:00|||||||||2
1670902800000|2022-12-13 03:40:00|967|966|966.3|965.3|967|966|966.3|965.3|12
1670903100000|2022-12-13 03:45:00|966.2|965.2|966.3|965.3|966.7|965.7|966.1|965.1|11
1670903400000|2022-12-13 03:50:00|966.4|965.4|966.8|965.8|966.8|965.8|966.4|965.4|9
1670903700000|2022-12-13 03:55:00|966.9|965.9|966.5|965.5|966.9|965.9|966.4|965.4|11
1670904000000|2022-12-13 04:00:00|966.3|965.3|965.9|964.9|966.3|965.3|965.9|964.9|15
1670904300000|2022-12-13 04:05:00|965.8|964.8|965.6|964.6|965.8|964.8|965.5|964.5|10
1670904600000|2022-12-13 04:10:00|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|4
1670904900000|2022-12-13 04:15:00|965.6|964.6|965.6|964.6|965.6|964.6|965.6|964.6|13
1670905200000|2022-12-13 04:20:00|965.5|964.5|965.5|964.5|965.5|964.5|965.5|964.5|69
1670905500000|2022-12-13 04:25:00|965.2|964.2|965.3|964.3|965.3|964.3|965.2|964.2|17
1670905800000|2022-12-13 04:30:00|965.5|964.5|965.8|964.8|965.8|964.8|965.4|964.4|11
1670906100000|2022-12-13 04:35:00|966|965|965.8|964.8|966.1|965.1|965.8|964.8|58
1670906400000|2022-12-13 04:40:00|||||||||1
1670906700000|2022-12-13 04:45:00|966.2|965.2|966.2|965.2|966.2|965.2|966.2|965.2|3
1670907000000|2022-12-13 04:50:00|966.4|965.4|965.8|964.8|966.4|965.4|965.8|964.8|69
1670907300000|2022-12-13 04:55:00|965.9|964.9|965.9|964.9|965.9|964.9|965.9|964.9|13
1670907600000|2022-12-13 05:00:00|966.2|965.2|966|965|966.4|965.4|965.6|964.6|67
1670907900000|2022-12-13 05:05:00|966.5|965.5|965.3|964.3|966.8|965.8|965.3|964.3|104
1670908200000|2022-12-13 05:10:00|965.2|964.2|965.1|964.1|965.3|964.3|965.1|964.1|58
1670908500000|2022-12-13 05:15:00|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|3
1670908800000|2022-12-13 05:20:00|966|965|966|965|966|965|966|965|2
1670909100000|2022-12-13 05:25:00|965.6|964.6|966.3|965.3|966.3|965.3|965.6|964.6|127
1670909400000|2022-12-13 05:30:00|966.9|965.9|966.6|965.6|967.1|966.1|966.5|965.5|9
1670909700000|2022-12-13 05:35:00|966.7|965.7|966.8|965.8|967.4|966.4|966.7|965.7|20
1670910000000|2022-12-13 05:40:00|966.6|965.6|966.1|965.1|966.6|965.6|966.1|965.1|9
1670910300000|2022-12-13 05:45:00|966.5|965.5|967.8|966.8|967.8|966.8|966.5|965.5|13
1670910600000|2022-12-13 05:50:00|967.5|966.5|969.5|968.5|969.8|968.8|967.5|966.5|59
1670910900000|2022-12-13 05:55:00|969.2|968.2|968.4|967.4|969.5|968.5|968.3|967.3|10
1670911200000|2022-12-13 06:00:00|968.6|967.6|968.3|967.3|968.8|967.8|968.3|967.3|20
1670911500000|2022-12-13 06:05:00|967.5|966.5|967.2|966.2|967.5|966.5|966.9|965.9|13
1670911800000|2022-12-13 06:10:00|967.1|966.1|967.1|966.1|967.5|966.5|967|966|26
1670912100000|2022-12-13 06:15:00|966.8|965.8|967.1|966.1|967.6|966.6|966.8|965.8|9
1670912400000|2022-12-13 06:20:00|||||||||2
1670912700000|2022-12-13 06:25:00|967.2|966.2|967.2|966.2|967.2|966.2|967.2|966.2|3
1670913000000|2022-12-13 06:30:00|966.4|965.4|966.8|965.8|966.8|965.8|966.3|965.3|11
1670913300000|2022-12-13 06:35:00|||||||||54
1670913600000|2022-12-13 06:40:00|||||||||27
1670913900000|2022-12-13 06:45:00|967.1|966.1|966.6|965.6|967.1|966.1|966.6|965.6|28
1670914200000|2022-12-13 06:50:00|965.6|964.6|965.8|964.8|965.8|964.8|965.5|964.5|42
1670914500000|2022-12-13 06:55:00|966.6|965.6|966.3|965.3|966.6|965.6|966.3|965.3|95
1670914800000|2022-12-13 07:00:00|966.5|965.5|966.9|965.9|966.9|965.9|966.1|965.1|60
1670915100000|2022-12-13 07:05:00|967.4|966.4|967.7|966.7|967.7|966.7|967.4|966.4|39
1670915400000|2022-12-13 07:10:00|968|967|968|967|968.1|967.1|967.9|966.9|42
1670915700000|2022-12-13 07:15:00|967.6|966.6|967|966|967.6|966.6|967|966|3611
1670916000000|2022-12-13 07:20:00|967.3|966.3|967.2|966.2|967.3|966.3|967.2|966.2|31
1670916300000|2022-12-13 07:25:00|967.6|966.6|968.1|967.1|968.1|967.1|967.5|966.5|108
1670916600000|2022-12-13 07:30:00|967.7|966.7|967.1|966.1|967.7|966.7|966.9|965.9|82
1670916900000|2022-12-13 07:35:00|967|966|967.3|966.3|967.4|966.4|966.8|965.8|437
1670917200000|2022-12-13 07:40:00|967.5|966.5|967.5|966.5|967.7|966.7|967.4|966.4|69
1670917500000|2022-12-13 07:45:00|967.4|966.4|966.3|965.3|967.5|966.5|966.3|965.3|88
1670917800000|2022-12-13 07:50:00|966.2|965.2|966|965|966.2|965.2|965.3|964.3|154
1670918100000|2022-12-13 07:55:00|965.8|964.8|966.3|965.3|966.3|965.3|965.4|964.4|95
1670918400000|2022-12-13 08:00:00|966.4|965.4|967|966|967.7|966.7|966.2|965.2|324
1670918700000|2022-12-13 08:05:00|966.9|965.9|966.2|965.2|967.2|966.2|966.1|965.1|338
1670919000000|2022-12-13 08:10:00|966.1|965.1|965.9|964.9|966.2|965.2|965.4|964.4|421
1670919300000|2022-12-13 08:15:00|965.8|964.8|966|965|966.1|965.1|965.8|964.8|578
1670919600000|2022-12-13 08:20:00|965.9|964.9|966.1|965.1|966.2|965.2|965.7|964.7|1010
1670919900000|2022-12-13 08:25:00|966.2|965.2|965.8|964.8|966.4|965.4|965.7|964.7|562
1670920200000|2022-12-13 08:30:00|966|965|965.6|964.6|966|965|965.4|964.4|1455
1670920500000|2022-12-13 08:35:00|965.4|964.4|965.5|964.5|965.6|964.6|965.1|964.1|211
1670920800000|2022-12-13 08:40:00|965.8|964.8|965.7|964.7|966|965|965.7|964.7|149
1670921100000|2022-12-13 08:45:00|965.5|964.5|965.2|964.2|965.5|964.5|965.1|964.1|2216
1670921400000|2022-12-13 08:50:00|965.3|964.3|964.6|963.6|965.3|964.3|964.6|963.6|1495
1670921700000|2022-12-13 08:55:00|964.5|963.5|965.2|964.2|965.3|964.3|964.5|963.5|344
1670922000000|2022-12-13 09:00:00|965.5|964.5|964.8|963.8|965.5|964.5|964.8|963.8|731
1670922300000|2022-12-13 09:05:00|965|964|965.3|964.3|965.3|964.3|965|964|629
1670922600000|2022-12-13 09:10:00|965.1|964.1|965.2|964.2|965.4|964.4|964.9|963.9|204
1670922900000|2022-12-13 09:15:00|965.1|964.1|965.5|964.5|965.7|964.7|965.1|964.1|242
1670923200000|2022-12-13 09:20:00|965.6|964.6|965.5|964.5|965.8|964.8|965|964|3880
1670923500000|2022-12-13 09:25:00|965.4|964.4|965.9|964.9|966|965|965.4|964.4|633
1670923800000|2022-12-13 09:30:00|965.8|964.8|966.6|965.6|966.6|965.6|965.8|964.8|1857
1670924100000|2022-12-13 09:35:00|966.7|965.7|964.8|963.8|966.7|965.7|964.8|963.8|1194
1670924400000|2022-12-13 09:40:00|964.7|963.7|961.2|960.2|964.7|963.7|960.7|959.7|1615
1670924700000|2022-12-13 09:45:00|961|960|962.1|961.1|962.2|961.2|960.1|959.1|907
1670925000000|2022-12-13 09:50:00|962.2|961.2|962.4|961.4|962.5|961.5|962|961|295
1670925300000|2022-12-13 09:55:00|962.5|961.5|962.6|961.6|962.6|961.6|962.4|961.4|1999
1670925600000|2022-12-13 10:00:00|962.7|961.7|960.9|959.9|962.7|961.7|960.9|959.9|3456
1670925900000|2022-12-13 10:05:00|961.1|960.1|961.5|960.5|961.9|960.9|961|960|683
1670926200000|2022-12-13 10:10:00|961.8|960.8|961.9|960.9|961.9|960.9|961.2|960.2|363
1670926500000|2022-12-13 10:15:00|962|961|962.7|961.7|962.7|961.7|962|961|136
1670926800000|2022-12-13 10:20:00|962.8|961.8|962.8|961.8|963.2|962.2|962.7|961.7|166
1670927100000|2022-12-13 10:25:00|962.9|961.9|963.1|962.1|963.5|962.5|962.9|961.9|592
1670927400000|2022-12-13 10:30:00|963.2|962.2|963.3|962.3|963.5|962.5|962.8|961.8|1655
1670927700000|2022-12-13 10:35:00|963.4|962.4|963.1|962.1|963.6|962.6|963|962|453
1670928000000|2022-12-13 10:40:00|963.2|962.2|963.6|962.6|963.9|962.9|963.2|962.2|465
1670928300000|2022-12-13 10:45:00|963.5|962.5|963.4|962.4|963.7|962.7|963.4|962.4|206
1670928600000|2022-12-13 10:50:00|963.5|962.5|964|963|964.1|963.1|963.5|962.5|213
1670928900000|2022-12-13 10:55:00|964.1|963.1|964.3|963.3|964.3|963.3|964.1|963.1|2565
1670929200000|2022-12-13 11:00:00|964.1|963.1|964|963|964.3|963.3|964|963|731
1670929500000|2022-12-13 11:05:00|963.8|962.8|963.9|962.9|963.9|962.9|963.7|962.7|420
1670929800000|2022-12-13 11:10:00|964.2|963.2|963.9|962.9|964.3|963.3|963.9|962.9|2068
1670930100000|2022-12-13 11:15:00|964|963|963.5|962.5|964|963|963.5|962.5|3579
1670930400000|2022-12-13 11:20:00|963.6|962.6|964.2|963.2|964.2|963.2|963.5|962.5|171
1670930700000|2022-12-13 11:25:00|964.3|963.3|964.5|963.5|964.6|963.6|964.1|963.1|535
1670931000000|2022-12-13 11:30:00|964.6|963.6|964.1|963.1|964.6|963.6|964|963|1199
1670931300000|2022-12-13 11:35:00|964.2|963.2|964|963|964.4|963.4|963.7|962.7|1043
1670931600000|2022-12-13 11:40:00|964.1|963.1|964.2|963.2|964.4|963.4|964|963|168
1670931900000|2022-12-13 11:45:00|964|963|963.5|962.5|964.2|963.2|963.5|962.5|4395
1670932200000|2022-12-13 11:50:00|963.4|962.4|963.5|962.5|963.9|962.9|963.4|962.4|869
1670932500000|2022-12-13 11:55:00|963.7|962.7|963.8|962.8|964.1|963.1|963.7|962.7|413
1670932800000|2022-12-13 12:00:00|963.7|962.7|963.3|962.3|963.7|962.7|963.2|962.2|1742
1670933100000|2022-12-13 12:05:00|963.4|962.4|963.7|962.7|963.9|962.9|963.4|962.4|176
1670933400000|2022-12-13 12:10:00|963.8|962.8|964|963|964.2|963.2|963.8|962.8|239
1670933700000|2022-12-13 12:15:00|963.9|962.9|963.3|962.3|963.9|962.9|963.1|962.1|265
1670934000000|2022-12-13 12:20:00|963.4|962.4|964.3|963.3|964.3|963.3|963.3|962.3|180
1670934300000|2022-12-13 12:25:00|964.5|963.5|964.5|963.5|964.8|963.8|964.4|963.4|1900
1670934600000|2022-12-13 12:30:00|964.7|963.7|964.4|963.4|964.9|963.9|964.2|963.2|415
1670934900000|2022-12-13 12:35:00|964.3|963.3|965.3|964.3|965.3|964.3|964.3|963.3|1171
1670935200000|2022-12-13 12:40:00|965|964|965.2|964.2|965.5|964.5|964.9|963.9|197
1670935500000|2022-12-13 12:45:00|965.3|964.3|964.8|963.8|965.4|964.4|964.8|963.8|155
1670935800000|2022-12-13 12:50:00|964.9|963.9|964.6|963.6|965|964|964.5|963.5|678
1670936100000|2022-12-13 12:55:00|964.4|963.4|964.6|963.6|965.2|964.2|964.4|963.4|951
1670936400000|2022-12-13 13:00:00|964.7|963.7|964.3|963.3|964.8|963.8|964.2|963.2|1199
1670936700000|2022-12-13 13:05:00|964.2|963.2|964.1|963.1|964.4|963.4|963.8|962.8|508
1670937000000|2022-12-13 13:10:00|963.9|962.9|964.2|963.2|964.4|963.4|963.8|962.8|977
1670937300000|2022-12-13 13:15:00|964.1|963.1|965.1|964.1|965.2|964.2|963.9|962.9|696
1670937600000|2022-12-13 13:20:00|965.2|964.2|965.5|964.5|965.6|964.6|964.8|963.8|3200
1670937900000|2022-12-13 13:25:00|965.4|964.4|966.9|965.9|967.9|966.9|965.2|964.2|2370
1670938200000|2022-12-13 13:30:00|969.3|968.3|977.3|976.3|989.5|988.5|969.3|968.3|4429
1670938500000|2022-12-13 13:35:00|977|976|977.8|976.8|978|977|973.7|972.7|1455
1670938800000|2022-12-13 13:40:00|977.9|976.9|981.1|980.1|981.5|980.5|977.7|976.7|1917
1670939100000|2022-12-13 13:45:00|981.4|980.4|983.6|982.6|983.6|982.6|980.6|979.6|14222
1670939400000|2022-12-13 13:50:00|983.7|982.7|981.5|980.5|984.5|983.5|981|980|2258
1670939700000|2022-12-13 13:55:00|981.4|980.4|982.3|981.3|983.5|982.5|981.4|980.4|1110
1670940000000|2022-12-13 14:00:00|982.9|981.9|983.9|982.9|984|983|982.2|981.2|6920
1670940300000|2022-12-13 14:05:00|983.8|982.8|984.1|983.1|984.2|983.2|983.1|982.1|2595
1670940600000|2022-12-13 14:10:00|984.2|983.2|986.2|985.2|986.3|985.3|984.2|983.2|6800
1670940900000|2022-12-13 14:15:00|986.3|985.3|987.3|986.3|987.8|986.8|986.1|985.1|1579
1670941200000|2022-12-13 14:20:00|987.4|986.4|987.8|986.8|989|988|987.2|986.2|2024
1670941500000|2022-12-13 14:25:00|987.7|986.7|987.7|986.7|988.2|987.2|987.2|986.2|1741
1670941800000|2022-12-13 14:30:00|987.4|986.9|983.7|983.2|987.4|986.9|982.9|982.4|8988
1670942100000|2022-12-13 14:35:00|984|983.5|982.6|982.1|984.5|984|981.1|980.6|8032
1670942400000|2022-12-13 14:40:00|982.7|982.2|985.6|985.1|985.9|985.4|982.4|981.9|4191
1670942700000|2022-12-13 14:45:00|985.5|985|986.1|985.6|987|986.5|985.1|984.6|3186
1670943000000|2022-12-13 14:50:00|986.2|985.7|987.8|987.3|987.9|987.4|984.6|984.1|13179
1670943300000|2022-12-13 14:55:00|987.9|987.4|987.2|986.7|989.3|988.8|986.9|986.4|7185
1670943600000|2022-12-13 15:00:00|987.3|986.8|986.2|985.7|988.1|987.6|985.8|985.3|2073
1670943900000|2022-12-13 15:05:00|986.1|985.6|984.8|984.3|986.3|985.8|983.5|983|6157
1670944200000|2022-12-13 15:10:00|984.9|984.4|986.1|985.6|986.8|986.3|983.9|983.4|4686
1670944500000|2022-12-13 15:15:00|986|985.5|985.3|984.8|986|985.5|984.2|983.7|5496
1670944800000|2022-12-13 15:20:00|985.2|984.7|982.4|981.9|985.6|985.1|982.3|981.8|7026
1670945100000|2022-12-13 15:25:00|982.3|981.8|982.1|981.6|982.4|981.9|980.8|980.3|3709
1670945400000|2022-12-13 15:30:00|982.2|981.7|983|982.5|983|982.5|980.4|979.9|3443
1670945700000|2022-12-13 15:35:00|983.2|982.7|979.4|978.9|983.2|982.7|979.4|978.9|2632
1670946000000|2022-12-13 15:40:00|979.3|978.8|982.1|981.6|982.1|981.6|979.3|978.8|1242
1670946300000|2022-12-13 15:45:00|982.2|981.7|980.2|979.7|982.7|982.2|980.2|979.7|896
1670946600000|2022-12-13 15:50:00|980.1|979.6|981.1|980.6|981.6|981.1|979.6|979.1|977
1670946900000|2022-12-13 15:55:00|981|980.5|981|980.5|981.6|981.1|980.1|979.6|1228
1670947200000|2022-12-13 16:00:00|981.2|980.7|981.3|980.8|982.2|981.7|980.5|980|2045
1670947500000|2022-12-13 16:05:00|981.2|980.7|980.9|980.4|981.9|981.4|980.6|980.1|1984
1670947800000|2022-12-13 16:10:00|980.8|980.3|982|981.5|982.2|981.7|980.5|980|2970
1670948100000|2022-12-13 16:15:00|982.1|981.6|981.6|981.1|982.4|981.9|981.1|980.6|1686
1670948400000|2022-12-13 16:20:00|981.7|981.2|980.4|979.9|981.7|981.2|980.4|979.9|765
1670948700000|2022-12-13 16:25:00|980.5|980|980|979.5|980.6|980.1|979.7|979.2|3849
1670949000000|2022-12-13 16:30:00|979.9|979.4|981.3|980.8|981.5|981|979.9|979.4|1041
1670949300000|2022-12-13 16:35:00|981.4|980.9|980|979.5|981.4|980.9|979.6|979.1|1317
1670949600000|2022-12-13 16:40:00|979.9|979.4|979.7|979.2|980|979.5|979|978.5|1061
1670949900000|2022-12-13 16:45:00|979.6|979.1|977|976.5|979.7|979.2|976.6|976.1|1331
1670950200000|2022-12-13 16:50:00|976.8|976.3|976.3|975.8|976.8|976.3|975.5|975|1873
1670950500000|2022-12-13 16:55:00|976.2|975.7|977.3|976.8|977.4|976.9|975.5|975|1556
1670950800000|2022-12-13 17:00:00|977.4|976.9|977.7|977.2|977.7|977.2|977.2|976.7|6271
1670951100000|2022-12-13 17:05:00|977.8|977.3|976.8|976.3|978.1|977.6|976.8|976.3|598
1670951400000|2022-12-13 17:10:00|976.6|976.1|975.3|974.8|976.6|976.1|974.8|974.3|707
1670951700000|2022-12-13 17:15:00|975.5|975|972.2|971.7|975.5|975|972.2|971.7|1408
1670952000000|2022-12-13 17:20:00|972.1|971.6|973.2|972.7|973.9|973.4|972.1|971.6|1161
1670952300000|2022-12-13 17:25:00|973.1|972.6|973.4|972.9|973.8|973.3|972.8|972.3|2243
1670952600000|2022-12-13 17:30:00|973.3|972.8|973.2|972.7|973.4|972.9|972|971.5|1128
1670952900000|2022-12-13 17:35:00|973.1|972.6|973.8|973.3|974.1|973.6|972.7|972.2|2126
1670953200000|2022-12-13 17:40:00|973.9|973.4|973.9|973.4|974|973.5|972.8|972.3|1219
1670953500000|2022-12-13 17:45:00|974.1|973.6|972.9|972.4|974.7|974.2|972.7|972.2|1331
1670953800000|2022-12-13 17:50:00|972.8|972.3|973.8|973.3|974.2|973.7|972.8|972.3|2769
1670954100000|2022-12-13 17:55:00|973.7|973.2|974.6|974.1|974.7|974.2|973.5|973|2515
1670954400000|2022-12-13 18:00:00|974.5|974|974.5|974|975.1|974.6|973.8|973.3|668
1670954700000|2022-12-13 18:05:00|974.7|974.2|974.2|973.7|974.9|974.4|974|973.5|876
1670955000000|2022-12-13 18:10:00|974|973.5|975.3|974.8|975.3|974.8|974|973.5|1910
1670955300000|2022-12-13 18:15:00|975.4|974.9|975.7|975.2|976.1|975.6|975.2|974.7|817
1670955600000|2022-12-13 18:20:00|975.8|975.3|976.4|975.9|976.5|976|975.5|975|948
1670955900000|2022-12-13 18:25:00|976.5|976|976.5|976|976.7|976.2|975.9|975.4|1151
1670956200000|2022-12-13 18:30:00|976.6|976.1|976.1|975.6|977.3|976.8|976|975.5|11647
1670956500000|2022-12-13 18:35:00|976|975.5|975.6|975.1|976.3|975.8|975.3|974.8|3170
1670956800000|2022-12-13 18:40:00|975.5|975|975.5|975|975.6|975.1|974.7|974.2|1181
1670957100000|2022-12-13 18:45:00|975.4|974.9|974.9|974.4|975.5|975|974.5|974|837
1670957400000|2022-12-13 18:50:00|974.6|974.1|973.2|972.7|975.1|974.6|973.2|972.7|1791
1670957700000|2022-12-13 18:55:00|973.3|972.8|974.3|973.8|974.5|974|973.3|972.8|822
1670958000000|2022-12-13 19:00:00|974.4|973.9|975.3|974.8|975.3|974.8|974|973.5|2461
1670958300000|2022-12-13 19:05:00|975.2|974.7|974.1|973.6|975.2|974.7|973.9|973.4|466
1670958600000|2022-12-13 19:10:00|973.7|973.2|974|973.5|974.3|973.8|973.3|972.8|967
1670958900000|2022-12-13 19:15:00|974.2|973.7|974|973.5|974.7|974.2|973.6|973.1|1479
1670959200000|2022-12-13 19:20:00|973.9|973.4|974.3|973.8|974.3|973.8|973.5|973|489
1670959500000|2022-12-13 19:25:00|974.2|973.7|974.2|973.7|974.3|973.8|973.8|973.3|994
1670959800000|2022-12-13 19:30:00|974.3|973.8|974|973.5|974.3|973.8|973.5|973|909
1670960100000|2022-12-13 19:35:00|973.9|973.4|975|974.5|975|974.5|973.9|973.4|1532
1670960400000|2022-12-13 19:40:00|974.9|974.4|976.1|975.6|976.5|976|974.8|974.3|1835
1670960700000|2022-12-13 19:45:00|976.2|975.7|976.1|975.6|976.3|975.8|975.8|975.3|3364
1670961000000|2022-12-13 19:50:00|975.9|975.4|974.1|973.6|976|975.5|974.1|973.6|1256
1670961300000|2022-12-13 19:55:00|974|973.5|974.5|974|974.6|974.1|973.6|973.1|2021
1670961600000|2022-12-13 20:00:00|974.2|973.7|972.4|971.9|974.2|973.7|972.2|971.7|2733
1670961900000|2022-12-13 20:05:00|972.5|972|973.3|972.8|973.3|972.8|972.3|971.8|2230
1670962200000|2022-12-13 20:10:00|973.1|972.6|973.2|972.7|973.6|973.1|972.7|972.2|666
1670962500000|2022-12-13 20:15:00|973.3|972.8|974.5|974|974.7|974.2|973.2|972.7|582
1670962800000|2022-12-13 20:20:00|974.4|973.9|974.8|974.3|974.9|974.4|974|973.5|489
1670963100000|2022-12-13 20:25:00|974.9|974.4|975.1|974.6|975.1|974.6|974.4|973.9|3318
1670963400000|2022-12-13 20:30:00|975.2|974.7|976|975.5|976.4|975.9|975.2|974.7|923
1670963700000|2022-12-13 20:35:00|975.9|975.4|974.4|973.9|976|975.5|973.9|973.4|766
1670964000000|2022-12-13 20:40:00|974.5|974|974.9|974.4|975.1|974.6|974.3|973.8|1604
1670964300000|2022-12-13 20:45:00|975|974.5|974.6|974.1|975.4|974.9|974.4|973.9|727
1670964600000|2022-12-13 20:50:00|974.7|974.2|975|974.5|975.7|975.2|974.7|974.2|1768
1670964900000|2022-12-13 20:55:00|974.8|974.3|974.1|973.6|974.8|974.3|973.5|973|7703
1670965200000|2022-12-13 21:00:00|974.3|973.3|974.8|973.8|975|974|974.3|973.3|536
1670965500000|2022-12-13 21:05:00|974.9|973.9|975.2|974.2|975.3|974.3|974.9|973.9|60
1670965800000|2022-12-13 21:10:00|975.1|974.1|975.2|974.2|975.3|974.3|974.9|973.9|1041
1670966100000|2022-12-13 21:15:00|975.1|974.1|975.3|974.3|975.3|974.3|975|974|8
1670966400000|2022-12-13 21:20:00|975.1|974.1|975.2|974.2|975.2|974.2|975.1|974.1|38
1670966700000|2022-12-13 21:25:00|975.1|974.1|975.4|974.4|975.4|974.4|975.1|974.1|1042
1670967000000|2022-12-13 21:30:00|||||||||1
1670967300000|2022-12-13 21:35:00|974.9|973.9|974.9|973.9|974.9|973.9|974.8|973.8|16
1670967900000|2022-12-13 21:45:00|975.6|974.6|975.6|974.6|975.6|974.6|975.6|974.6|93
1670968200000|2022-12-13 21:50:00|975.5|974.5|975.5|974.5|975.5|974.5|975.5|974.5|27
1670972400000|2022-12-13 23:00:00|976.1|974.1|976.8|974.8|977|975|976|974|0
1670972700000|2022-12-13 23:05:00|976.9|974.9|977.2|975.2|977.3|975.3|976.8|974.8|0
1670973000000|2022-12-13 23:10:00|977.3|975.3|976.6|974.6|977.4|975.4|976.5|974.5|0
1670973300000|2022-12-13 23:15:00|976.5|974.5|976.5|974.5|976.8|974.8|976.5|974.5|0
1670973600000|2022-12-13 23:20:00|976.6|974.6|976.5|974.5|976.7|974.7|976.2|974.2|0
1670973900000|2022-12-13 23:25:00|976.6|974.6|976.4|974.4|976.8|974.8|976.3|974.3|0
1670974200000|2022-12-13 23:30:00|976.5|974.5|976.7|974.7|976.8|974.8|976.4|974.4|0
1670974500000|2022-12-13 23:35:00|976.6|974.6|976.4|974.4|976.8|974.8|976.4|974.4|0
1670974800000|2022-12-13 23:40:00|976.3|974.3|976.6|974.6|976.6|974.6|976.3|974.3|0
1670975100000|2022-12-13 23:45:00|976.5|974.5|976.4|974.4|976.7|974.7|976.2|974.2|0
1670975400000|2022-12-13 23:50:00|976.3|974.3|976.6|974.6|976.8|974.8|976.3|974.3|0
1670975700000|2022-12-13 23:55:00|976.7|974.7|976.4|974.4|976.7|974.7|976.3|974.3|0
1670976000000|2022-12-14 00:00:00|976.3|974.3|976.3|974.3|976.6|974.6|976|974|0
1670976300000|2022-12-14 00:05:00|976.2|974.2|976.4|974.4|976.5|974.5|976.2|974.2|0
1670976600000|2022-12-14 00:10:00|976.5|974.5|976.8|974.8|976.9|974.9|976.4|974.4|0
1670976900000|2022-12-14 00:15:00|976.7|974.7|976.8|974.8|976.9|974.9|976.5|974.5|0
1670977200000|2022-12-14 00:20:00|976.7|974.7|976.4|974.4|976.8|974.8|976.4|974.4|0
1670977500000|2022-12-14 00:25:00|976.3|974.3|975.8|973.8|976.4|974.4|975.6|973.6|0
1670977800000|2022-12-14 00:30:00|975.7|973.7|976|974|976.2|974.2|975.7|973.7|0
1670978100000|2022-12-14 00:35:00|976.1|974.1|976.3|974.3|976.4|974.4|976|974|0
1670978400000|2022-12-14 00:40:00|976.2|974.2|977.4|975.4|977.6|975.6|976.1|974.1|0
1670978700000|2022-12-14 00:45:00|977.5|975.5|977.5|975.5|977.7|975.7|977.1|975.1|0
1670979000000|2022-12-14 00:50:00|977.6|975.6|977.9|975.9|978|976|977.4|975.4|0
1670979300000|2022-12-14 00:55:00|977.8|975.8|978.2|976.2|978.3|976.3|977.8|975.8|0
1670979600000|2022-12-14 01:00:00|978.1|976.1|974.8|973.8|978.2|976.2|974.8|973.8|582
1670979900000|2022-12-14 01:05:00|974.5|973.5|974.5|973.5|974.5|973.5|974.3|973.3|125
1670980500000|2022-12-14 01:15:00|978.2|977.2|977.5|976.5|978.2|977.2|977.5|976.5|78
1670980800000|2022-12-14 01:20:00|977.6|976.6|977.6|976.6|977.9|976.9|977.6|976.6|8
1670981100000|2022-12-14 01:25:00|||||||||2
1670981400000|2022-12-14 01:30:00|977|976|979.2|978.2|979.2|978.2|977|976|17
1670981700000|2022-12-14 01:35:00|979.3|978.3|977.7|976.7|979.5|978.5|977.7|976.7|9
1670982000000|2022-12-14 01:40:00|977.8|976.8|977.5|976.5|977.8|976.8|977.5|976.5|4
1670982300000|2022-12-14 01:45:00|977.3|976.3|977.3|976.3|977.3|976.3|977.3|976.3|1
1670982600000|2022-12-14 01:50:00|975.8|974.8|975.8|974.8|975.9|974.9|975.8|974.8|4
1670982900000|2022-12-14 01:55:00|977.8|976.8|977.5|976.5|977.8|976.8|977.5|976.5|119
1670983200000|2022-12-14 02:00:00|977.3|976.3|977.3|976.3|977.3|976.3|977.3|976.3|1
1670983500000|2022-12-14 02:05:00|977|976|977|976|977|976|977|976|1
1670983800000|2022-12-14 02:10:00|975.7|974.7|975.2|974.2|975.7|974.7|975.2|974.2|12
1670984100000|2022-12-14 02:15:00|975|974|973.1|972.1|975|974|973.1|972.1|17
1670984400000|2022-12-14 02:20:00|974.1|973.1|974.3|973.3|974.3|973.3|973.9|972.9|25
1670985000000|2022-12-14 02:30:00|975.1|974.1|974|973|975.1|974.1|974|973|6
1670985300000|2022-12-14 02:35:00|974.1|973.1|974.1|973.1|974.1|973.1|973.7|972.7|10
1670985600000|2022-12-14 02:40:00|974|973|973.2|972.2|974|973|973.2|972.2|11
1670985900000|2022-12-14 02:45:00|972.9|971.9|973.4|972.4|973.4|972.4|972.8|971.8|6
1670986200000|2022-12-14 02:50:00|973.3|972.3|973.4|972.4|973.4|972.4|972.8|971.8|6
1670986500000|2022-12-14 02:55:00|973.3|972.3|973.2|972.2|973.4|972.4|973|972|14
1670986800000|2022-12-14 03:00:00|974.2|973.2|975.4|974.4|975.4|974.4|974.2|973.2|14
1670987100000|2022-12-14 03:05:00|975.7|974.7|975.8|974.8|976.4|975.4|974.9|973.9|34
1670987400000|2022-12-14 03:10:00|975.4|974.4|975.6|974.6|975.6|974.6|975.4|974.4|2
1670987700000|2022-12-14 03:15:00|975.7|974.7|976.3|975.3|976.3|975.3|975.7|974.7|6
1670988000000|2022-12-14 03:20:00|976.4|975.4|976.5|975.5|976.9|975.9|976.3|975.3|14
1670988300000|2022-12-14 03:25:00|976|975|976|975|976|975|976|975|1
1670988600000|2022-12-14 03:30:00|976.3|975.3|976.8|975.8|976.8|975.8|976.3|975.3|4
1670988900000|2022-12-14 03:35:00|976.7|975.7|977.3|976.3|977.3|976.3|976.7|975.7|5
1670989200000|2022-12-14 03:40:00|976.8|975.8|977.8|976.8|977.8|976.8|976.8|975.8|10
1670989500000|2022-12-14 03:45:00|977.4|976.4|977.4|976.4|977.4|976.4|977.4|976.4|1
1670989800000|2022-12-14 03:50:00|977.6|976.6|977.3|976.3|977.7|976.7|977.3|976.3|4
1670990100000|2022-12-14 03:55:00|977.4|976.4|977|976|977.5|976.5|977|976|10
1670990700000|2022-12-14 04:05:00|977.2|976.2|977.1|976.1|977.2|976.2|977.1|976.1|3
1670991000000|2022-12-14 04:10:00|977.2|976.2|977.2|976.2|977.2|976.2|977.2|976.2|5
1670991300000|2022-12-14 04:15:00|977.1|976.1|977|976|977.1|976.1|977|976|3
1670991600000|2022-12-14 04:20:00|||||||||1779
1670992800000|2022-12-14 04:40:00|||||||||313
1670993100000|2022-12-14 04:45:00|||||||||6
1670993400000|2022-12-14 04:50:00|976.9|975.9|977|976|977|976|976.9|975.9|10
1670993700000|2022-12-14 04:55:00|977.1|976.1|977.1|976.1|977.1|976.1|977|976|14
1670994000000|2022-12-14 05:00:00|977.2|976.2|978.3|977.3|978.7|977.7|977.2|976.2|89
1670994300000|2022-12-14 05:05:00|977.7|976.7|977.3|976.3|977.8|976.8|977.3|976.3|20
1670994600000|2022-12-14 05:10:00|978|977|978.6|977.6|978.7|977.7|977.8|976.8|58
1670994900000|2022-12-14 05:15:00|979|978|979|978|979|978|979|978|10
1670995200000|2022-12-14 05:20:00|979.5|978.5|980.1|979.1|980.1|979.1|979.5|978.5|17
1670995500000|2022-12-14 05:25:00|979.8|978.8|979.7|978.7|979.8|978.8|979.4|978.4|14
1670995800000|2022-12-14 05:30:00|978.9|977.9|977.8|976.8|978.9|977.9|977.8|976.8|11
1670996100000|2022-12-14 05:35:00|978|977|977.5|976.5|978|977|977.5|976.5|11
1670996400000|2022-12-14 05:40:00|977.7|976.7|978.1|977.1|978.2|977.2|977.7|976.7|16
1670996700000|2022-12-14 05:45:00|978.8|977.8|978.2|977.2|978.8|977.8|977.9|976.9|16
1670997000000|2022-12-14 05:50:00|978.3|977.3|978.3|977.3|978.4|977.4|977.7|976.7|18
1670997300000|2022-12-14 05:55:00|978.5|977.5|977.2|976.2|979|978|977.2|976.2|18
1670997600000|2022-12-14 06:00:00|977.1|976.1|977.8|976.8|977.8|976.8|977.1|976.1|14
1670997900000|2022-12-14 06:05:00|978.5|977.5|978.2|977.2|978.6|977.6|978|977|12
1670998200000|2022-12-14 06:10:00|978.3|977.3|978.9|977.9|978.9|977.9|978.3|977.3|33
1670998500000|2022-12-14 06:15:00|978.7|977.7|978.6|977.6|979|978|978.5|977.5|365
1670998800000|2022-12-14 06:20:00|978.7|977.7|977.9|976.9|978.7|977.7|977.9|976.9|20
1670999100000|2022-12-14 06:25:00|978.3|977.3|977.8|976.8|978.3|977.3|977.8|976.8|24
1670999400000|2022-12-14 06:30:00|978.1|977.1|977.4|976.4|978.6|977.6|977.4|976.4|112
1670999700000|2022-12-14 06:35:00|977.9|976.9|978.2|977.2|978.3|977.3|977.4|976.4|46
1671000000000|2022-12-14 06:40:00|978.1|977.1|978.3|977.3|979|978|978|977|66
1671000300000|2022-12-14 06:45:00|978.4|977.4|978.9|977.9|979.2|978.2|978.2|977.2|67
1671000600000|2022-12-14 06:50:00|978.8|977.8|979|978|979.2|978.2|978.4|977.4|150
1671000900000|2022-12-14 06:55:00|979.2|978.2|979.1|978.1|979.6|978.6|978.8|977.8|97
1671001200000|2022-12-14 07:00:00|979|978|978.9|977.9|979.2|978.2|978.4|977.4|487
1671001500000|2022-12-14 07:05:00|978.7|977.7|978.2|977.2|978.7|977.7|977.9|976.9|54
1671001800000|2022-12-14 07:10:00|978.1|977.1|978.4|977.4|978.7|977.7|978.1|977.1|57
1671002100000|2022-12-14 07:15:00|978.3|977.3|977.6|976.6|978.3|977.3|977.6|976.6|95
1671002400000|2022-12-14 07:20:00|977.7|976.7|978.1|977.1|978.5|977.5|977.7|976.7|71
1671002700000|2022-12-14 07:25:00|978|977|977.4|976.4|978|977|977.2|976.2|113
1671003000000|2022-12-14 07:30:00|977.3|976.3|976.8|975.8|977.4|976.4|976.8|975.8|34
1671003300000|2022-12-14 07:35:00|977.1|976.1|976.8|975.8|977.1|976.1|976.8|975.8|17
1671003600000|2022-12-14 07:40:00|976.7|975.7|976.5|975.5|977.4|976.4|976.5|975.5|306
1671003900000|2022-12-14 07:45:00|976.4|975.4|976.4|975.4|977|976|976.2|975.2|92
1671004200000|2022-12-14 07:50:00|976.7|975.7|977.5|976.5|977.5|976.5|976.7|975.7|93
1671004500000|2022-12-14 07:55:00|977.3|976.3|977.1|976.1|977.9|976.9|977.1|976.1|309
1671004800000|2022-12-14 08:00:00|977.2|976.2|977.6|976.6|978|977|976.8|975.8|260
1671005100000|2022-12-14 08:05:00|977.7|976.7|977|976|977.7|976.7|976.7|975.7|172
1671005400000|2022-12-14 08:10:00|976.9|975.9|977.6|976.6|977.6|976.6|976.9|975.9|87
1671005700000|2022-12-14 08:15:00|977.7|976.7|977.7|976.7|978|977|977.3|976.3|112
1671006000000|2022-12-14 08:20:00|977.6|976.6|977.5|976.5|977.8|976.8|977.4|976.4|332
1671006300000|2022-12-14 08:25:00|977.4|976.4|977.3|976.3|978|977|977.2|976.2|150
1671006600000|2022-12-14 08:30:00|977.4|976.4|977.6|976.6|977.8|976.8|977.4|976.4|1907
1671006900000|2022-12-14 08:35:00|977.7|976.7|977.6|976.6|977.8|976.8|977.5|976.5|341
1671007200000|2022-12-14 08:40:00|977.3|976.3|977.3|976.3|977.5|976.5|977.3|976.3|941
1671007500000|2022-12-14 08:45:00|977.4|976.4|978|977|978|977|977.4|976.4|12
1671007800000|2022-12-14 08:50:00|977.9|976.9|977.9|976.9|978.2|977.2|977.8|976.8|26
1671008100000|2022-12-14 08:55:00|977.5|976.5|977.8|976.8|978|977|977.5|976.5|1295
1671008400000|2022-12-14 09:00:00|977.7|976.7|977.6|976.6|977.9|976.9|977.1|976.1|65
1671008700000|2022-12-14 09:05:00|977.7|976.7|977.6|976.6|977.9|976.9|977.5|976.5|317
1671009000000|2022-12-14 09:10:00|977.8|976.8|977.2|976.2|977.9|976.9|977.2|976.2|243
1671009300000|2022-12-14 09:15:00|977.1|976.1|977.5|976.5|977.5|976.5|977.1|976.1|186
1671009600000|2022-12-14 09:20:00|977.4|976.4|977.6|976.6|977.6|976.6|976.7|975.7|260
1671009900000|2022-12-14 09:25:00|977.7|976.7|977.9|976.9|977.9|976.9|977.3|976.3|290
1671010200000|2022-12-14 09:30:00|977.8|976.8|977.5|976.5|977.8|976.8|977.5|976.5|289
1671010500000|2022-12-14 09:35:00|977.6|976.6|977.4|976.4|978|977|977.2|976.2|248
1671010800000|2022-12-14 09:40:00|977.3|976.3|977.3|976.3|977.4|976.4|977|976|599
1671011100000|2022-12-14 09:45:00|977.2|976.2|976.8|975.8|977.2|976.2|976.8|975.8|1499
1671011400000|2022-12-14 09:50:00|976.9|975.9|976.8|975.8|976.9|975.9|976.5|975.5|1657
1671011700000|2022-12-14 09:55:00|977|976|977.2|976.2|977.5|976.5|976.9|975.9|244
1671012000000|2022-12-14 10:00:00|977.4|976.4|976.8|975.8|977.7|976.7|976.8|975.8|278
1671012300000|2022-12-14 10:05:00|977.2|976.2|977.4|976.4|977.6|976.6|977.1|976.1|261
1671012600000|2022-12-14 10:10:00|977.3|976.3|977.6|976.6|977.6|976.6|977.1|976.1|279
1671012900000|2022-12-14 10:15:00|977.5|976.5|977.4|976.4|977.5|976.5|977.2|976.2|401
1671013200000|2022-12-14 10:20:00|977.3|976.3|976.9|975.9|977.5|976.5|976.8|975.8|450
1671013500000|2022-12-14 10:25:00|977|976|977.4|976.4|977.5|976.5|977|976|466
1671013800000|2022-12-14 10:30:00|977.6|976.6|977.2|976.2|977.6|976.6|977.1|976.1|1242
1671014100000|2022-12-14 10:35:00|976.8|975.8|976.6|975.6|976.8|975.8|976.5|975.5|212
1671014400000|2022-12-14 10:40:00|976.5|975.5|975.9|974.9|976.5|975.5|975.9|974.9|232
1671014700000|2022-12-14 10:45:00|976|975|976.1|975.1|976.1|975.1|975.9|974.9|311
1671015000000|2022-12-14 10:50:00|976.3|975.3|976.6|975.6|976.6|975.6|976.3|975.3|476
1671015300000|2022-12-14 10:55:00|976.8|975.8|977.1|976.1|977.1|976.1|976.8|975.8|472
1671015600000|2022-12-14 11:00:00|976.8|975.8|976.8|975.8|976.8|975.8|976.8|975.8|23
1671015900000|2022-12-14 11:05:00|976.9|975.9|976.5|975.5|976.9|975.9|976.5|975.5|22
1671016200000|2022-12-14 11:10:00|975.5|974.5|975.5|974.5|975.5|974.5|975.5|974.5|17
1671016500000|2022-12-14 11:15:00|975.3|974.3|975.3|974.3|975.4|974.4|975.3|974.3|26
1671016800000|2022-12-14 11:20:00|975.4|974.4|975.6|974.6|975.6|974.6|975.4|974.4|4500
1671017100000|2022-12-14 11:25:00|||||||||2155
1671017400000|2022-12-14 11:30:00|975.7|974.7|975.6|974.6|975.9|974.9|975.5|974.5|2132
1671017700000|2022-12-14 11:35:00|974.9|973.9|975.1|974.1|975.1|974.1|974.9|973.9|3477
1671018000000|2022-12-14 11:40:00|975.7|974.7|975.5|974.5|975.7|974.7|975.5|974.5|23
1671018300000|2022-12-14 11:45:00|975.4|974.4|975.6|974.6|975.8|974.8|975.4|974.4|140
1671018600000|2022-12-14 11:50:00|975.7|974.7|976.1|975.1|976.1|975.1|975.7|974.7|3439
1671018900000|2022-12-14 11:55:00|975.8|974.8|976.4|975.4|976.4|975.4|975.8|974.8|69
1671019200000|2022-12-14 12:00:00|976.5|975.5|975.3|974.3|976.6|975.6|975.1|974.1|576
1671019500000|2022-12-14 12:05:00|975.5|974.5|975.5|974.5|975.5|974.5|975.5|974.5|264
1671019800000|2022-12-14 12:10:00|975.6|974.6|975.2|974.2|975.6|974.6|975.2|974.2|40
1671020100000|2022-12-14 12:15:00|975|974|975|974|975.1|974.1|974.9|973.9|74
1671020400000|2022-12-14 12:20:00|974.6|973.6|974.6|973.6|974.7|973.7|974.5|973.5|60
1671020700000|2022-12-14 12:25:00|974.7|973.7|974.4|973.4|974.8|973.8|974.4|973.4|26
1671021000000|2022-12-14 12:30:00|974.5|973.5|974.6|973.6|974.7|973.7|974.5|973.5|122
1671021300000|2022-12-14 12:35:00|974.4|973.4|974.3|973.3|974.6|973.6|974.3|973.3|551
1671021600000|2022-12-14 12:40:00|974.2|973.2|973.9|972.9|974.2|973.2|973.9|972.9|2923
1671021900000|2022-12-14 12:45:00|973.8|972.8|973.7|972.7|973.8|972.8|973.7|972.7|344
1671022200000|2022-12-14 12:50:00|973.3|972.3|973.4|972.4|973.4|972.4|973.2|972.2|25
1671022500000|2022-12-14 12:55:00|973.6|972.6|974|973|974|973|973.6|972.6|37
1671022800000|2022-12-14 13:00:00|973.9|972.9|974|973|974.3|973.3|973.9|972.9|1023
1671023100000|2022-12-14 13:05:00|974.1|973.1|974|973|974.3|973.3|974|973|1482
1671023400000|2022-12-14 13:10:00|974.1|973.1|974|973|974.3|973.3|974|973|1489
1671023700000|2022-12-14 13:15:00|973.9|972.9|974.1|973.1|974.1|973.1|973.5|972.5|113
1671024000000|2022-12-14 13:20:00|974.2|973.2|974|973|974.3|973.3|973.5|972.5|77
1671024300000|2022-12-14 13:25:00|973.9|972.9|973.9|972.9|974.1|973.1|973.9|972.9|633
1671024600000|2022-12-14 13:30:00|974.1|973.1|973.9|972.9|974.1|973.1|973.8|972.8|132
1671024900000|2022-12-14 13:35:00|974|973|973.9|972.9|974.1|973.1|973.7|972.7|90
1671025200000|2022-12-14 13:40:00|973.7|972.7|973.9|972.9|974.1|973.1|973.7|972.7|155
1671025500000|2022-12-14 13:45:00|973.7|972.7|974|973|974|973|973.7|972.7|61
1671025800000|2022-12-14 13:50:00|973.9|972.9|974.1|973.1|974.1|973.1|973.7|972.7|58
1671026100000|2022-12-14 13:55:00|974|973|974|973|974|973|973.8|972.8|33
1671026400000|2022-12-14 14:00:00|974.1|973.1|973.6|972.6|974.1|973.1|973.5|972.5|154
1671026700000|2022-12-14 14:05:00|973.4|972.4|973.4|972.4|973.4|972.4|973.1|972.1|212
1671027000000|2022-12-14 14:10:00|973.5|972.5|974.1|973.1|974.1|973.1|973.4|972.4|256
1671027300000|2022-12-14 14:15:00|974|973|974.1|973.1|974.3|973.3|973.8|972.8|989
1671027600000|2022-12-14 14:20:00|974|973|974.1|973.1|974.4|973.4|973.9|972.9|526
1671027900000|2022-12-14 14:25:00|974.2|973.2|974|973|974.3|973.3|973.8|972.8|464
1671028200000|2022-12-14 14:30:00|973.7|973.2|973.1|972.6|974.8|974.3|971.7|971.2|1451
1671028500000|2022-12-14 14:35:00|973.2|972.7|973|972.5|973.3|972.8|971.7|971.2|4420
1671028800000|2022-12-14 14:40:00|973.1|972.6|973.8|973.3|974.2|973.7|972.7|972.2|1260
1671029100000|2022-12-14 14:45:00|973.9|973.4|972.9|972.4|974.4|973.9|972.4|971.9|1437
1671029400000|2022-12-14 14:50:00|973.1|972.6|973.2|972.7|973.5|973|972.3|971.8|661
1671029700000|2022-12-14 14:55:00|973.1|972.6|973.9|973.4|973.9|973.4|972.5|972|929
1671030000000|2022-12-14 15:00:00|974|973.5|973.1|972.6|974.4|973.9|972.7|972.2|1019
1671030300000|2022-12-14 15:05:00|972.9|972.4|974.1|973.6|974.2|973.7|972.9|972.4|1556
1671030600000|2022-12-14 15:10:00|974.3|973.8|974.4|973.9|974.9|974.4|974.1|973.6|1636
1671030900000|2022-12-14 15:15:00|974.5|974|974.7|974.2|974.7|974.2|974|973.5|709
1671031200000|2022-12-14 15:20:00|974.9|974.4|974.4|973.9|975.1|974.6|974.4|973.9|1438
1671031500000|2022-12-14 15:25:00|974.5|974|974.4|973.9|975.1|974.6|974.3|973.8|673
1671031800000|2022-12-14 15:30:00|974.3|973.8|974.4|973.9|974.5|974|973.9|973.4|1147
1671032100000|2022-12-14 15:35:00|974.5|974|974.4|973.9|975.1|974.6|974|973.5|842
1671032400000|2022-12-14 15:40:00|974.5|974|975.7|975.2|975.8|975.3|974.5|974|1056
1671032700000|2022-12-14 15:45:00|975.6|975.1|975.6|975.1|975.7|975.2|975.2|974.7|770
1671033000000|2022-12-14 15:50:00|975.8|975.3|975.9|975.4|976.3|975.8|975.7|975.2|1369
1671033300000|2022-12-14 15:55:00|975.7|975.2|975.5|975|975.8|975.3|975.3|974.8|1024
1671033600000|2022-12-14 16:00:00|975.6|975.1|976.2|975.7|976.4|975.9|975.6|975.1|771
1671033900000|2022-12-14 16:05:00|976.1|975.6|974.9|974.4|976.1|975.6|974.9|974.4|356
1671034200000|2022-12-14 16:10:00|974.7|974.2|975.4|974.9|975.4|974.9|974.7|974.2|346
1671034500000|2022-12-14 16:15:00|975.3|974.8|975.7|975.2|975.7|975.2|974.9|974.4|1928
1671034800000|2022-12-14 16:20:00|975.8|975.3|976.2|975.7|976.5|976|975.6|975.1|593
1671035100000|2022-12-14 16:25:00|976.1|975.6|977|976.5|977.4|976.9|975.9|975.4|889
1671035400000|2022-12-14 16:30:00|977.1|976.6|976.5|976|977.3|976.8|976.3|975.8|403
1671035700000|2022-12-14 16:35:00|976.2|975.7|976.7|976.2|976.8|976.3|976.2|975.7|570
1671036000000|2022-12-14 16:40:00|976.6|976.1|976.7|976.2|977.1|976.6|976.5|976|435
1671036300000|2022-12-14 16:45:00|976.6|976.1|976.2|975.7|976.6|976.1|976|975.5|330
1671036600000|2022-12-14 16:50:00|976.1|975.6|976|975.5|976.5|976|975.8|975.3|413
1671036900000|2022-12-14 16:55:00|976.1|975.6|976.1|975.6|976.3|975.8|975.9|975.4|333
1671037200000|2022-12-14 17:00:00|975.9|975.4|975.9|975.4|976.1|975.6|975.7|975.2|161
1671037500000|2022-12-14 17:05:00|976|975.5|976.4|975.9|976.5|976|976|975.5|296
1671037800000|2022-12-14 17:10:00|976.2|975.7|975.7|975.2|976.2|975.7|975.5|975|416
1671038100000|2022-12-14 17:15:00|975.8|975.3|976|975.5|976|975.5|975.5|975|437
1671038400000|2022-12-14 17:20:00|975.9|975.4|976|975.5|976.3|975.8|975.9|975.4|616
1671038700000|2022-12-14 17:25:00|976.1|975.6|975.8|975.3|976.3|975.8|975.1|974.6|947
1671039000000|2022-12-14 17:30:00|975.9|975.4|975.9|975.4|975.9|975.4|975.7|975.2|163
1671039300000|2022-12-14 17:35:00|976|975.5|976|975.5|976|975.5|975.6|975.1|284
1671039600000|2022-12-14 17:40:00|975.9|975.4|975.9|975.4|976.1|975.6|975.8|975.3|185
1671039900000|2022-12-14 17:45:00|975.8|975.3|975.9|975.4|976.1|975.6|975.8|975.3|494
1671040200000|2022-12-14 17:50:00|975.8|975.3|975.4|974.9|975.8|975.3|975.3|974.8|1476
1671040500000|2022-12-14 17:55:00|975.5|975|975.2|974.7|975.8|975.3|975.2|974.7|409
1671040800000|2022-12-14 18:00:00|975.1|974.6|975.9|975.4|975.9|975.4|975.1|974.6|935
1671041100000|2022-12-14 18:05:00|976|975.5|976.1|975.6|976.2|975.7|975.9|975.4|299
1671041400000|2022-12-14 18:10:00|976.2|975.7|976|975.5|976.4|975.9|976|975.5|244
1671041700000|2022-12-14 18:15:00|975.9|975.4|976.1|975.6|976.4|975.9|975.8|975.3|212
1671042000000|2022-12-14 18:20:00|976|975.5|976.5|976|976.7|976.2|976|975.5|398
1671042300000|2022-12-14 18:25:00|976.3|975.8|976.5|976|976.7|976.2|976.1|975.6|347
1671042600000|2022-12-14 18:30:00|976.6|976.1|976.7|976.2|977.2|976.7|976.5|976|333
1671042900000|2022-12-14 18:35:00|977|976.5|977.6|977.1|977.7|977.2|976.8|976.3|401
1671043200000|2022-12-14 18:40:00|977.7|977.2|977.3|976.8|977.7|977.2|977.1|976.6|222
1671043500000|2022-12-14 18:45:00|977.4|976.9|977|976.5|977.6|977.1|977|976.5|313
1671043800000|2022-12-14 18:50:00|977.1|976.6|977.4|976.9|977.4|976.9|976.6|976.1|460
1671044100000|2022-12-14 18:55:00|977.3|976.8|976.7|976.2|978|977.5|976.6|976.1|456
1671044400000|2022-12-14 19:00:00|974.2|973.7|973.7|973.2|974.3|973.8|971.5|971|1281
1671044700000|2022-12-14 19:05:00|973.2|972.7|970.8|970.3|973.2|972.7|969.9|969.4|663
1671045000000|2022-12-14 19:10:00|970.7|970.2|972.8|972.3|973.4|972.9|970.3|969.8|462
1671045300000|2022-12-14 19:15:00|972.4|971.9|972.5|972|973.3|972.8|971.5|971|551
1671045600000|2022-12-14 19:20:00|972.4|971.9|972.1|971.6|973.1|972.6|971.6|971.1|405
1671045900000|2022-12-14 19:25:00|972.2|971.7|972.2|971.7|973.1|972.6|971.6|971.1|318
1671046200000|2022-12-14 19:30:00|971.8|971.3|967.3|966.8|972.4|971.9|966.9|966.4|587
1671046500000|2022-12-14 19:35:00|967|966.5|968|967.5|968.9|968.4|966.7|966.2|484
1671046800000|2022-12-14 19:40:00|968.6|968.1|970.7|970.2|972.5|972|966.9|966.4|1623
1671047100000|2022-12-14 19:45:00|971|970.5|970.2|969.7|971.5|971|968.1|967.6|926
1671047400000|2022-12-14 19:50:00|970.3|969.8|970.5|970|971.1|970.6|968.7|968.2|921
1671047700000|2022-12-14 19:55:00|970.7|970.2|971.1|970.6|971.9|971.4|969.8|969.3|416
1671048000000|2022-12-14 20:00:00|971.3|970.8|973.6|973.1|974.4|973.9|970.6|970.1|283
1671048300000|2022-12-14 20:05:00|973.5|973|974.5|974|974.5|974|972.9|972.4|303
1671048600000|2022-12-14 20:10:00|974.4|973.9|977.4|976.9|978.6|978.1|974.4|973.9|957
1671048900000|2022-12-14 20:15:00|977.3|976.8|976.1|975.6|977.5|977|974.8|974.3|829
1671049200000|2022-12-14 20:20:00|976.2|975.7|975.6|975.1|976.6|976.1|975.1|974.6|432
1671049500000|2022-12-14 20:25:00|975.8|975.3|972.2|971.7|976|975.5|972.1|971.6|481
1671049800000|2022-12-14 20:30:00|972|971.5|971.5|971|972.3|971.8|970.7|970.2|364
1671050100000|2022-12-14 20:35:00|971.4|970.9|972.4|971.9|972.5|972|970.7|970.2|321
1671050400000|2022-12-14 20:40:00|972.6|972.1|973.4|972.9|973.4|972.9|972.1|971.6|259
1671050700000|2022-12-14 20:45:00|973|972.5|974.3|973.8|974.3|973.8|973|972.5|241
1671051000000|2022-12-14 20:50:00|974.1|973.6|974.9|974.4|975.5|975|974.1|973.6|421
1671051300000|2022-12-14 20:55:00|974.8|974.3|973.3|972.8|974.8|974.3|973.3|972.8|1694
1671051600000|2022-12-14 21:00:00|973.2|972.2|974.2|973.2|974.2|973.2|972.8|971.8|1321
1671051900000|2022-12-14 21:05:00|974.4|973.4|974.4|973.4|974.4|973.4|974.4|973.4|2
1671052200000|2022-12-14 21:10:00|||||||||17
1671052800000|2022-12-14 21:20:00|974.2|973.2|974.2|973.2|974.2|973.2|974.2|973.2|1
1671053100000|2022-12-14 21:25:00|975|974|975.4|974.4|975.4|974.4|975|974|6
1671053400000|2022-12-14 21:30:00|975.1|974.1|975.4|974.4|975.4|974.4|974.8|973.8|5
1671053700000|2022-12-14 21:35:00|975.5|974.5|975.5|974.5|975.5|974.5|975.5|974.5|7
1671054000000|2022-12-14 21:40:00|||||||||57
1671058800000|2022-12-14 23:00:00|975.7|973.7|974.8|972.8|975.7|973.7|974.7|972.7|0
1671059100000|2022-12-14 23:05:00|974.7|972.7|975.1|973.1|975.1|973.1|974.7|972.7|0
1671059400000|2022-12-14 23:10:00|975.2|973.2|975.5|973.5|975.5|973.5|975|973|0
1671059700000|2022-12-14 23:15:00|975.6|973.6|975.9|973.9|976|974|975.4|973.4|0
1671060000000|2022-12-14 23:20:00|976|974|975.6|973.6|976.1|974.1|975.6|973.6|0
1671060300000|2022-12-14 23:25:00|975.7|973.7|976.2|974.2|976.3|974.3|975.5|973.5|0
1671060600000|2022-12-14 23:30:00|976.3|974.3|976.7|974.7|976.8|974.8|976.3|974.3|0
1671060900000|2022-12-14 23:35:00|976.8|974.8|976.6|974.6|976.8|974.8|976.5|974.5|0
1671061200000|2022-12-14 23:40:00|976.7|974.7|976.3|974.3|976.7|974.7|976.2|974.2|0
1671061500000|2022-12-14 23:45:00|976.2|974.2|976.1|974.1|976.5|974.5|976.1|974.1|0
1671061800000|2022-12-14 23:50:00|976.2|974.2|976.1|974.1|976.2|974.2|975.9|973.9|0
1671062100000|2022-12-14 23:55:00|976|974|975.7|973.7|976|974|975.6|973.6|0
1671062400000|2022-12-15 00:00:00|975.6|973.6|975.2|973.2|975.7|973.7|975.2|973.2|0
1671062700000|2022-12-15 00:05:00|975.1|973.1|975.3|973.3|975.6|973.6|975.1|973.1|0
1671063000000|2022-12-15 00:10:00|975.2|973.2|975.4|973.4|975.4|973.4|975.1|973.1|0
1671063300000|2022-12-15 00:15:00|975.5|973.5|975.6|973.6|975.7|973.7|975.3|973.3|0
1671063600000|2022-12-15 00:20:00|975.5|973.5|975.4|973.4|975.7|973.7|975.3|973.3|0
1671063900000|2022-12-15 00:25:00|975.5|973.5|975.7|973.7|975.9|973.9|975.5|973.5|0
1671064200000|2022-12-15 00:30:00|975.6|973.6|976|974|976|974|975.6|973.6|0
1671064500000|2022-12-15 00:35:00|975.9|973.9|976.1|974.1|976.1|974.1|975.9|973.9|0
1671064800000|2022-12-15 00:40:00|976|974|976.6|974.6|976.7|974.7|976|974|0
1671065100000|2022-12-15 00:45:00|976.5|974.5|976.7|974.7|976.7|974.7|976.5|974.5|0
1671065400000|2022-12-15 00:50:00|976.8|974.8|976.8|974.8|976.8|974.8|976.6|974.6|0
1671065700000|2022-12-15 00:55:00|976.7|974.7|976.8|974.8|976.9|974.9|976.7|974.7|0
1671066000000|2022-12-15 01:00:00|972.8|971.8|972.8|971.8|972.8|971.8|972.8|971.8|1
1671066300000|2022-12-15 01:05:00|975.7|974.7|975.8|974.8|976|975|975.7|974.7|36
1671066600000|2022-12-15 01:10:00|976.3|975.3|975.4|974.4|976.3|975.3|975.4|974.4|16
1671066900000|2022-12-15 01:15:00|975.7|974.7|975.2|974.2|975.7|974.7|975.2|974.2|7
1671067500000|2022-12-15 01:25:00|973.9|972.9|973.9|972.9|973.9|972.9|973.9|972.9|10
1671067800000|2022-12-15 01:30:00|974.1|973.1|974.7|973.7|974.7|973.7|974.1|973.1|11
1671068100000|2022-12-15 01:35:00|971.3|970.3|971.3|970.3|971.3|970.3|971.3|970.3|1
1671068400000|2022-12-15 01:40:00|967.1|966.1|967.1|966.1|967.1|966.1|967.1|966.1|2
1671069000000|2022-12-15 01:50:00|964.6|963.6|964.6|963.6|964.6|963.6|964.6|963.6|1
1671071700000|2022-12-15 02:35:00|964.4|963.4|964.4|963.4|964.4|963.4|964.4|963.4|7
1671073800000|2022-12-15 03:10:00|||||||||3
1671074100000|2022-12-15 03:15:00|967.1|966.1|967|966|967.1|966.1|966.9|965.9|10
1671074400000|2022-12-15 03:20:00|967.5|966.5|967.5|966.5|967.5|966.5|967.5|966.5|3
1671077700000|2022-12-15 04:15:00|||||||||78
1671078000000|2022-12-15 04:20:00|||||||||20
1671080400000|2022-12-15 05:00:00|966.5|965.5|966.1|965.1|966.5|965.5|966.1|965.1|4
1671082500000|2022-12-15 05:35:00|966.9|965.9|966.9|965.9|966.9|965.9|966.9|965.9|1
1671082800000|2022-12-15 05:40:00|967|966|967.2|966.2|967.2|966.2|967|966|2
1671083400000|2022-12-15 05:50:00|967|966|967|966|967|966|967|966|1
1671084000000|2022-12-15 06:00:00|966.5|965.5|966.5|965.5|966.5|965.5|966.5|965.5|1
1671084300000|2022-12-15 06:05:00|||||||||24
1671084600000|2022-12-15 06:10:00|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|4
1671085500000|2022-12-15 06:25:00|966.9|965.9|966.8|965.8|966.9|965.9|966.8|965.8|8
1671085800000|2022-12-15 06:30:00|966.6|965.6|965.5|964.5|966.7|965.7|965.4|964.4|40
1671086100000|2022-12-15 06:35:00|965.6|964.6|965|964|965.9|964.9|964.8|963.8|44
1671086400000|2022-12-15 06:40:00|965.1|964.1|965|964|965.1|964.1|964.4|963.4|25
1671086700000|2022-12-15 06:45:00|965.2|964.2|964.5|963.5|965.3|964.3|964.5|963.5|25
1671087000000|2022-12-15 06:50:00|964.6|963.6|963.8|962.8|964.6|963.6|963.7|962.7|61
1671087600000|2022-12-15 07:00:00|964.2|963.2|963.3|962.3|964.2|963.2|963.3|962.3|11
1671087900000|2022-12-15 07:05:00|||||||||57
1671088800000|2022-12-15 07:20:00|963.1|962.1|962.7|961.7|963.3|962.3|962.7|961.7|124
1671089100000|2022-12-15 07:25:00|||||||||39
1671089400000|2022-12-15 07:30:00|963|962|963|962|963|962|963|962|108
1671089700000|2022-12-15 07:35:00|962.5|961.5|962.2|961.2|962.5|961.5|962.1|961.1|133
1671090000000|2022-12-15 07:40:00|962.4|961.4|962|961|962.4|961.4|961.7|960.7|76
1671090300000|2022-12-15 07:45:00|961.9|960.9|961.2|960.2|962|961|961.2|960.2|51
1671090600000|2022-12-15 07:50:00|961.1|960.1|960.6|959.6|961.3|960.3|960.3|959.3|208
1671090900000|2022-12-15 07:55:00|960.7|959.7|960.8|959.8|961.2|960.2|960.6|959.6|159
1671091200000|2022-12-15 08:00:00|961|960|961.5|960.5|961.7|960.7|961|960|109
1671091500000|2022-12-15 08:05:00|961.4|960.4|961.4|960.4|961.6|960.6|961.1|960.1|31
1671091800000|2022-12-15 08:10:00|961.7|960.7|960.8|959.8|962.1|961.1|960.8|959.8|176
1671092100000|2022-12-15 08:15:00|960.9|959.9|959.7|958.7|961.2|960.2|959.7|958.7|247
1671092400000|2022-12-15 08:20:00|959.5|958.5|958.9|957.9|959.6|958.6|958.8|957.8|193
1671092700000|2022-12-15 08:25:00|959|958|958.7|957.7|959.4|958.4|958.6|957.6|144
1671093000000|2022-12-15 08:30:00|959.2|958.2|959.2|958.2|959.2|958.2|959.2|958.2|54
1671093300000|2022-12-15 08:35:00|959.6|958.6|958.3|957.3|959.6|958.6|958.3|957.3|146
1671093600000|2022-12-15 08:40:00|958.1|957.1|958.9|957.9|958.9|957.9|958.1|957.1|138
1671093900000|2022-12-15 08:45:00|959.7|958.7|959.9|958.9|959.9|958.9|959.7|958.7|124
1671094200000|2022-12-15 08:50:00|960.2|959.2|960.1|959.1|960.2|959.2|959.8|958.8|171
1671094500000|2022-12-15 08:55:00|960.2|959.2|959.2|958.2|960.2|959.2|959.2|958.2|128
1671094800000|2022-12-15 09:00:00|959|958|957.8|956.8|959|958|957.8|956.8|110
1671095100000|2022-12-15 09:05:00|957.7|956.7|957.9|956.9|957.9|956.9|957.5|956.5|93
1671095400000|2022-12-15 09:10:00|956.9|955.9|956.9|955.9|956.9|955.9|956.9|955.9|97
1671095700000|2022-12-15 09:15:00|956.8|955.8|957|956|957|956|956.6|955.6|65
1671096000000|2022-12-15 09:20:00|957.1|956.1|957.1|956.1|957.4|956.4|957.1|956.1|200
1671096300000|2022-12-15 09:25:00|957.3|956.3|957.3|956.3|957.3|956.3|957.3|956.3|160
1671096600000|2022-12-15 09:30:00|957.4|956.4|956.9|955.9|957.4|956.4|956.8|955.8|127
1671096900000|2022-12-15 09:35:00|956.8|955.8|957.1|956.1|957.5|956.5|956.8|955.8|264
1671097200000|2022-12-15 09:40:00|957.2|956.2|956.7|955.7|957.3|956.3|956.2|955.2|118
1671097500000|2022-12-15 09:45:00|956.6|955.6|957.7|956.7|957.7|956.7|956.3|955.3|134
1671097800000|2022-12-15 09:50:00|957.8|956.8|958|957|958|957|957.4|956.4|98
1671098100000|2022-12-15 09:55:00|958.1|957.1|958.1|957.1|958.3|957.3|957.9|956.9|315
1671098400000|2022-12-15 10:00:00|958.3|957.3|957.7|956.7|958.4|957.4|957.1|956.1|270
1671098700000|2022-12-15 10:05:00|957.8|956.8|957.7|956.7|958.1|957.1|957.6|956.6|112
1671099000000|2022-12-15 10:10:00|957.8|956.8|957|956|957.8|956.8|956.9|955.9|133
1671099300000|2022-12-15 10:15:00|956.9|955.9|957.3|956.3|957.4|956.4|956.8|955.8|82
1671099600000|2022-12-15 10:20:00|957.2|956.2|957|956|957.2|956.2|956.6|955.6|158
1671099900000|2022-12-15 10:25:00|957.2|956.2|957.1|956.1|957.2|956.2|956.8|955.8|62
1671101100000|2022-12-15 10:45:00|||||||||85
1671101400000|2022-12-15 10:50:00|||||||||191
1671102000000|2022-12-15 11:00:00|958|957|957.7|956.7|958|957|957.7|956.7|3
1671102300000|2022-12-15 11:05:00|||||||||45
1671102900000|2022-12-15 11:15:00|||||||||31
1671103200000|2022-12-15 11:20:00|958.6|957.6|960.7|959.7|960.9|959.9|958.6|957.6|294
1671103500000|2022-12-15 11:25:00|960.5|959.5|960.5|959.5|960.5|959.5|959.9|958.9|96
1671103800000|2022-12-15 11:30:00|960.6|959.6|960.7|959.7|960.7|959.7|960.6|959.6|81
1671104100000|2022-12-15 11:35:00|||||||||51
1671104400000|2022-12-15 11:40:00|960|959|960.5|959.5|960.5|959.5|960|959|3
1671104700000|2022-12-15 11:45:00|960.4|959.4|960.4|959.4|960.4|959.4|960.4|959.4|16
1671105000000|2022-12-15 11:50:00|960.5|959.5|960.5|959.5|960.5|959.5|960.5|959.5|14
1671105300000|2022-12-15 11:55:00|960.6|959.6|960.7|959.7|960.7|959.7|960.5|959.5|20
1671105600000|2022-12-15 12:00:00|960|959|960|959|960|959|960|959|2
1671105900000|2022-12-15 12:05:00|959.7|958.7|959.5|958.5|959.7|958.7|959.2|958.2|171
1671106200000|2022-12-15 12:10:00|959.7|958.7|959.9|958.9|959.9|958.9|959.6|958.6|48
1671106500000|2022-12-15 12:15:00|959.6|958.6|959.6|958.6|959.9|958.9|959.6|958.6|65
1671106800000|2022-12-15 12:20:00|960|959|960.1|959.1|960.4|959.4|959.9|958.9|60
1671107100000|2022-12-15 12:25:00|960.4|959.4|960.6|959.6|960.6|959.6|960.4|959.4|83
1671107400000|2022-12-15 12:30:00|||||||||2
1671107700000|2022-12-15 12:35:00|959.9|958.9|960.6|959.6|960.7|959.7|959.9|958.9|33
1671108000000|2022-12-15 12:40:00|960.8|959.8|960.9|959.9|961|960|960.6|959.6|210
1671108300000|2022-12-15 12:45:00|960.8|959.8|960.6|959.6|961|960|960.6|959.6|172
1671108600000|2022-12-15 12:50:00|960.4|959.4|960.4|959.4|960.4|959.4|960.4|959.4|3
1671108900000|2022-12-15 12:55:00|961|960|960.9|959.9|961|960|960.9|959.9|2
1671109200000|2022-12-15 13:00:00|960.3|959.3|960.3|959.3|960.3|959.3|960.2|959.2|63
1671109500000|2022-12-15 13:05:00|960.2|959.2|960.2|959.2|960.2|959.2|960.1|959.1|64
1671110100000|2022-12-15 13:15:00|960.7|959.7|959.5|958.5|960.9|959.9|959.4|958.4|298
1671110400000|2022-12-15 13:20:00|959.6|958.6|959.3|958.3|959.6|958.6|959|958|303
1671110700000|2022-12-15 13:25:00|959.1|958.1|959.1|958.1|959.1|958.1|959.1|958.1|1
1671111000000|2022-12-15 13:30:00|958.8|957.8|958.5|957.5|958.8|957.8|958.5|957.5|46
1671111300000|2022-12-15 13:35:00|958.4|957.4|957.8|956.8|958.4|957.4|957.7|956.7|86
1671111600000|2022-12-15 13:40:00|958.1|957.1|958.7|957.7|958.7|957.7|957.8|956.8|1108
1671111900000|2022-12-15 13:45:00|958.4|957.4|958|957|958.7|957.7|957.9|956.9|135
1671112200000|2022-12-15 13:50:00|957.6|956.6|957.2|956.2|957.6|956.6|956.8|955.8|99
1671112500000|2022-12-15 13:55:00|957.4|956.4|963.5|962.5|963.8|962.8|957.4|956.4|439
1671112800000|2022-12-15 14:00:00|964.3|963.3|966.1|965.1|966.1|965.1|964|963|30
1671113100000|2022-12-15 14:05:00|966.8|965.8|967.9|966.9|968.1|967.1|965.2|964.2|201
1671113400000|2022-12-15 14:10:00|966.3|965.3|965.9|964.9|966.3|965.3|965.9|964.9|115
1671113700000|2022-12-15 14:15:00|965|964|964|963|965.1|964.1|963.6|962.6|286
1671114000000|2022-12-15 14:20:00|964.2|963.2|965.5|964.5|965.8|964.8|964.1|963.1|233
1671114300000|2022-12-15 14:25:00|964.3|963.3|964.6|963.6|964.7|963.7|964.3|963.3|5
1671114600000|2022-12-15 14:30:00|964.4|963.9|964.4|963.9|968.6|968.1|964|963.5|1176
1671114900000|2022-12-15 14:35:00|964.5|964|963.2|962.7|964.5|964|961.6|961.1|741
1671115200000|2022-12-15 14:40:00|963|962.5|963.9|963.4|964|963.5|962|961.5|525
1671115500000|2022-12-15 14:45:00|964.5|964|960.9|960.4|964.5|964|960.4|959.9|525
1671115800000|2022-12-15 14:50:00|961.5|961|961.3|960.8|962.5|962|961.3|960.8|289
1671116100000|2022-12-15 14:55:00|962|961.5|958.7|958.2|962|961.5|958.3|957.8|418
1671116400000|2022-12-15 15:00:00|958.8|958.3|956.3|955.8|958.8|958.3|956.2|955.7|615
1671116700000|2022-12-15 15:05:00|956.5|956|956.4|955.9|956.6|956.1|955.4|954.9|444
1671117000000|2022-12-15 15:10:00|956.1|955.6|957|956.5|957.1|956.6|955.9|955.4|395
1671117300000|2022-12-15 15:15:00|956.9|956.4|957.4|956.9|958.1|957.6|956.2|955.7|317
1671117600000|2022-12-15 15:20:00|957.5|957|955.8|955.3|957.6|957.1|955.7|955.2|896
1671117900000|2022-12-15 15:25:00|955.5|955|955.9|955.4|956.2|955.7|955.3|954.8|332
1671118200000|2022-12-15 15:30:00|955.8|955.3|955.6|955.1|955.8|955.3|954|953.5|241
1671118500000|2022-12-15 15:35:00|955.7|955.2|956.3|955.8|956.3|955.8|955.4|954.9|185
1671118800000|2022-12-15 15:40:00|956.2|955.7|955.6|955.1|956.2|955.7|954.9|954.4|157
1671119100000|2022-12-15 15:45:00|955.5|955|954.7|954.2|955.9|955.4|954.7|954.2|330
1671119400000|2022-12-15 15:50:00|954.6|954.1|954.9|954.4|955|954.5|954.5|954|253
1671119700000|2022-12-15 15:55:00|954.8|954.3|954.5|954|954.8|954.3|953.5|953|335
1671120000000|2022-12-15 16:00:00|954.6|954.1|954.3|953.8|954.9|954.4|954.2|953.7|501
1671120300000|2022-12-15 16:05:00|954.1|953.6|953.8|953.3|954.5|954|953.6|953.1|367
1671120600000|2022-12-15 16:10:00|953.9|953.4|952.9|952.4|954.3|953.8|952.7|952.2|558
1671120900000|2022-12-15 16:15:00|952.7|952.2|953.8|953.3|954.2|953.7|952.2|951.7|1241
1671121200000|2022-12-15 16:20:00|953.7|953.2|952.9|952.4|953.7|953.2|952.9|952.4|475
1671121500000|2022-12-15 16:25:00|952.8|952.3|953.4|952.9|953.5|953|952.8|952.3|364
1671121800000|2022-12-15 16:30:00|953.6|953.1|953.4|952.9|953.7|953.2|952.9|952.4|161
1671122100000|2022-12-15 16:35:00|953.7|953.2|953|952.5|953.7|953.2|952.5|952|228
1671122400000|2022-12-15 16:40:00|952.4|951.9|952.1|951.6|952.5|952|951.8|951.3|176
1671122700000|2022-12-15 16:45:00|952.4|951.9|951.9|951.4|952.7|952.2|951.9|951.4|323
1671123000000|2022-12-15 16:50:00|951.4|950.9|952.7|952.2|952.7|952.2|951.4|950.9|59
1671123300000|2022-12-15 16:55:00|953|952.5|952.2|951.7|953|952.5|952|951.5|121
1671123600000|2022-12-15 17:00:00|952|951.5|952.2|951.7|952.8|952.3|952|951.5|230
1671123900000|2022-12-15 17:05:00|952|951.5|951.8|951.3|952.3|951.8|951.8|951.3|79
1671124200000|2022-12-15 17:10:00|951.7|951.2|951.4|950.9|951.9|951.4|951.1|950.6|266
1671124500000|2022-12-15 17:15:00|951.6|951.1|952.7|952.2|952.7|952.2|951.4|950.9|87
1671124800000|2022-12-15 17:20:00|952|951.5|951.8|951.3|952.4|951.9|951.8|951.3|56
1671125100000|2022-12-15 17:25:00|952|951.5|952.5|952|952.5|952|951.7|951.2|93
1671125400000|2022-12-15 17:30:00|952.6|952.1|953.3|952.8|953.5|953|952.6|952.1|163
1671125700000|2022-12-15 17:35:00|953|952.5|952|951.5|953|952.5|952|951.5|363
1671126000000|2022-12-15 17:40:00|952.1|951.6|951.6|951.1|952.1|951.6|951.6|951.1|628
1671126300000|2022-12-15 17:45:00|951.5|951|951.8|951.3|951.8|951.3|951.3|950.8|107
1671126600000|2022-12-15 17:50:00|952.1|951.6|952.2|951.7|952.3|951.8|952|951.5|140
1671126900000|2022-12-15 17:55:00|951.7|951.2|951.2|950.7|951.7|951.2|951.1|950.6|139
1671127200000|2022-12-15 18:00:00|951.3|950.8|950.9|950.4|951.5|951|950.9|950.4|310
1671127500000|2022-12-15 18:05:00|951|950.5|950.5|950|951|950.5|950.1|949.6|77
1671127800000|2022-12-15 18:10:00|950.7|950.2|950.8|950.3|951.2|950.7|950.7|950.2|153
1671128100000|2022-12-15 18:15:00|951.1|950.6|951|950.5|951.5|951|951|950.5|244
1671128400000|2022-12-15 18:20:00|950.8|950.3|951.2|950.7|951.3|950.8|950.8|950.3|161
1671128700000|2022-12-15 18:25:00|951.1|950.6|950.8|950.3|951.2|950.7|950.8|950.3|106
1671129000000|2022-12-15 18:30:00|950.7|950.2|950.8|950.3|950.9|950.4|950.4|949.9|91
1671129300000|2022-12-15 18:35:00|951|950.5|950.9|950.4|951|950.5|950.9|950.4|131
1671129600000|2022-12-15 18:40:00|950.2|949.7|950.2|949.7|950.2|949.7|950.2|949.7|50
1671129900000|2022-12-15 18:45:00|950.6|950.1|950.7|950.2|950.7|950.2|950.6|950.1|50
1671130200000|2022-12-15 18:50:00|950.3|949.8|950.4|949.9|950.7|950.2|950.3|949.8|54
1671130500000|2022-12-15 18:55:00|951.2|950.7|951.5|951|951.5|951|950.9|950.4|343
1671130800000|2022-12-15 19:00:00|951.6|951.1|951.6|951.1|951.6|951.1|951.6|951.1|41
1671131100000|2022-12-15 19:05:00|951.2|950.7|951.2|950.7|951.2|950.7|951.2|950.7|30
1671131400000|2022-12-15 19:10:00|951.3|950.8|951.3|950.8|951.3|950.8|951.3|950.8|34
1671131700000|2022-12-15 19:15:00|951.5|951|951.8|951.3|951.8|951.3|951.5|951|81
1671132000000|2022-12-15 19:20:00|951.7|951.2|951.9|951.4|951.9|951.4|951.7|951.2|32
1671132300000|2022-12-15 19:25:00|951.8|951.3|951.8|951.3|951.8|951.3|951.8|951.3|31
1671132600000|2022-12-15 19:30:00|952.3|951.8|952.6|952.1|952.6|952.1|952.3|951.8|36
1671132900000|2022-12-15 19:35:00|952.9|952.4|953.8|953.3|954.2|953.7|952.9|952.4|61
1671133200000|2022-12-15 19:40:00|953.9|953.4|954.2|953.7|954.2|953.7|953.9|953.4|30
1671133500000|2022-12-15 19:45:00|954.4|953.9|953.8|953.3|954.4|953.9|953.6|953.1|59
1671133800000|2022-12-15 19:50:00|953.7|953.2|954|953.5|954|953.5|953.3|952.8|40
1671134100000|2022-12-15 19:55:00|953.9|953.4|954.2|953.7|954.3|953.8|953.9|953.4|97
1671134400000|2022-12-15 20:00:00|954.4|953.9|954.4|953.9|954.4|953.9|954.2|953.7|72
1671134700000|2022-12-15 20:05:00|954.5|954|954.7|954.2|954.7|954.2|954.2|953.7|146
1671135000000|2022-12-15 20:10:00|954.6|954.1|954.2|953.7|954.6|954.1|954.2|953.7|37
1671135300000|2022-12-15 20:15:00|953.4|952.9|952.9|952.4|953.8|953.3|952.9|952.4|58
1671135600000|2022-12-15 20:20:00|953|952.5|953.3|952.8|953.3|952.8|953|952.5|85
1671135900000|2022-12-15 20:25:00|953.5|953|953.9|953.4|953.9|953.4|953.3|952.8|97
1671136200000|2022-12-15 20:30:00|953.8|953.3|953.7|953.2|953.8|953.3|953.7|953.2|31
1671136500000|2022-12-15 20:35:00|953.8|953.3|952.5|952|953.9|953.4|952.5|952|53
1671136800000|2022-12-15 20:40:00|952|951.5|951.7|951.2|952|951.5|951.7|951.2|41
1671137100000|2022-12-15 20:45:00|951.9|951.4|951.3|950.8|952|951.5|951.3|950.8|55
1671137400000|2022-12-15 20:50:00|951.4|950.9|951.1|950.6|951.4|950.9|950.7|950.2|211
1671137700000|2022-12-15 20:55:00|951|950.5|951.4|950.9|951.4|950.9|950.4|949.9|134
1671138000000|2022-12-15 21:00:00|951.6|950.6|951.6|950.6|951.6|950.6|951.6|950.6|1
1671138300000|2022-12-15 21:05:00|||||||||57
1671138600000|2022-12-15 21:10:00|||||||||10
1671138900000|2022-12-15 21:15:00|950.3|949.3|950.3|949.3|950.3|949.3|950.3|949.3|1
1671139500000|2022-12-15 21:25:00|950.8|949.8|950.5|949.5|950.8|949.8|950.5|949.5|10
1671140700000|2022-12-15 21:45:00|950.2|949.2|950.2|949.2|950.2|949.2|950.2|949.2|12
1671141300000|2022-12-15 21:55:00|951|950|952.9|951.9|952.9|951.9|951|950|3
1671145200000|2022-12-15 23:00:00|952.8|950.9|954.3|952.3|954.3|952.3|952.8|950.8|0
1671145500000|2022-12-15 23:05:00|954.2|952.2|954|952|954.5|952.5|953.9|951.9|0
1671145800000|2022-12-15 23:10:00|954.1|952.1|954.3|952.3|954.4|952.4|954|952|0
1671146100000|2022-12-15 23:15:00|954.4|952.4|954.3|952.3|954.6|952.6|954.3|952.3|0
1671146400000|2022-12-15 23:20:00|954.2|952.2|954.4|952.4|954.4|952.4|954.1|952.1|0
1671146700000|2022-12-15 23:25:00|954.5|952.5|954.3|952.3|954.5|952.5|954.1|952.1|0
1671147000000|2022-12-15 23:30:00|954.2|952.2|954.1|952.1|954.2|952.2|954|952|0
1671147300000|2022-12-15 23:35:00|954|952|953.9|951.9|954.3|952.3|953.8|951.8|0
1671147600000|2022-12-15 23:40:00|953.8|951.8|954|952|954|952|953.6|951.6|0
1671147900000|2022-12-15 23:45:00|953.9|951.9|953.8|951.8|954.4|952.4|953.7|951.7|0
1671148200000|2022-12-15 23:50:00|953.9|951.9|953.9|951.9|954|952|953.7|951.7|0
1671148500000|2022-12-15 23:55:00|954|952|954.3|952.3|954.3|952.3|953.9|951.9|0
1671148800000|2022-12-16 00:00:00|954.4|952.4|954.5|952.5|954.7|952.7|954.3|952.3|0
1671149100000|2022-12-16 00:05:00|954.6|952.6|954.7|952.7|954.7|952.7|954.5|952.5|0
1671149400000|2022-12-16 00:10:00|954.8|952.8|955|953|955.1|953.1|954.7|952.7|0
1671149700000|2022-12-16 00:15:00|954.9|952.9|954.7|952.7|955|953|954.7|952.7|0
1671150000000|2022-12-16 00:20:00|954.6|952.6|954.6|952.6|954.7|952.7|954.5|952.5|0
1671150300000|2022-12-16 00:25:00|954.7|952.7|954.7|952.7|954.7|952.7|954.5|952.5|0
1671150600000|2022-12-16 00:30:00|954.8|952.8|954.5|952.5|954.8|952.8|954.5|952.5|0
1671150900000|2022-12-16 00:35:00|954.6|952.6|954.6|952.6|954.7|952.7|954.4|952.4|0
1671151200000|2022-12-16 00:40:00|954.7|952.7|954.3|952.3|954.7|952.7|954.3|952.3|0
1671151500000|2022-12-16 00:45:00|954.2|952.2|954.3|952.3|954.3|952.3|954|952|0
1671151800000|2022-12-16 00:50:00|954.4|952.4|954.4|952.4|954.6|952.6|954.3|952.3|0
1671152100000|2022-12-16 00:55:00|954.3|952.3|954.3|952.3|954.4|952.4|954.1|952.1|0
1671152400000|2022-12-16 01:00:00|954.4|952.4|954.7|952.7|954.8|952.8|954.3|952.3|0
1671152700000|2022-12-16 01:05:00|954.8|952.8|954.3|952.3|954.8|952.8|954.2|952.2|0
1671153000000|2022-12-16 01:10:00|954.4|952.4|954.1|952.1|954.5|952.5|954.1|952.1|0
1671153300000|2022-12-16 01:15:00|954.2|952.2|952.9|951.9|954.2|952.2|952.1|951.1|10
1671153600000|2022-12-16 01:20:00|952.3|951.3|952.3|951.3|952.3|951.3|952.3|951.3|2
1671153900000|2022-12-16 01:25:00|951.7|950.7|951.6|950.6|951.7|950.7|951.6|950.6|3
1671154200000|2022-12-16 01:30:00|951.2|950.2|951.5|950.5|952.1|951.1|951.2|950.2|10
1671155700000|2022-12-16 01:55:00|950|949|950.1|949.1|950.1|949.1|950|949|3
1671156000000|2022-12-16 02:00:00|949.6|948.6|949.6|948.6|949.6|948.6|949.6|948.6|1
1671156900000|2022-12-16 02:15:00|953.8|952.8|954.3|953.3|954.3|953.3|953.8|952.8|2
1671157200000|2022-12-16 02:20:00|954.5|953.5|955.4|954.4|956.1|955.1|954.5|953.5|12
1671157500000|2022-12-16 02:25:00|955.3|954.3|957|956|957|956|955.2|954.2|44
1671157800000|2022-12-16 02:30:00|956.9|955.9|959.4|958.4|959.5|958.5|956.9|955.9|75
1671158100000|2022-12-16 02:35:00|959.8|958.8|961.5|960.5|961.6|960.6|959.1|958.1|94
1671158400000|2022-12-16 02:40:00|961.6|960.6|961.4|960.4|961.9|960.9|960.7|959.7|84
1671158700000|2022-12-16 02:45:00|960.8|959.8|960.9|959.9|961.1|960.1|960.1|959.1|78
1671159000000|2022-12-16 02:50:00|961.1|960.1|960.3|959.3|961.8|960.8|960.3|959.3|49
1671159300000|2022-12-16 02:55:00|960.5|959.5|961.8|960.8|961.8|960.8|960.4|959.4|59
1671159600000|2022-12-16 03:00:00|961.9|960.9|961.5|960.5|962.1|961.1|961.1|960.1|57
1671159900000|2022-12-16 03:05:00|961.2|960.2|959.3|958.3|961.2|960.2|959.3|958.3|81
1671160200000|2022-12-16 03:10:00|959.4|958.4|959.6|958.6|959.9|958.9|959.2|958.2|76
1671160500000|2022-12-16 03:15:00|959.5|958.5|958.5|957.5|959.9|958.9|958.5|957.5|61
1671160800000|2022-12-16 03:20:00|958.4|957.4|957.6|956.6|958.4|957.4|957.6|956.6|80
1671161100000|2022-12-16 03:25:00|957.7|956.7|956.8|955.8|957.7|956.7|956.8|955.8|10
1671161400000|2022-12-16 03:30:00|956.9|955.9|957.7|956.7|957.8|956.8|956.9|955.9|10
1671161700000|2022-12-16 03:35:00|957.4|956.4|957.7|956.7|958.1|957.1|957.1|956.1|14
1671162000000|2022-12-16 03:40:00|957.5|956.5|957.2|956.2|957.7|956.7|957.1|956.1|24
1671162300000|2022-12-16 03:45:00|957.1|956.1|956.4|955.4|957.2|956.2|956.4|955.4|14
1671162600000|2022-12-16 03:50:00|956.9|955.9|956.7|955.7|956.9|955.9|956.1|955.1|18
1671162900000|2022-12-16 03:55:00|956.8|955.8|957.6|956.6|957.6|956.6|956.7|955.7|21
1671163200000|2022-12-16 04:00:00|957.7|956.7|957.5|956.5|957.8|956.8|957.4|956.4|14
1671163500000|2022-12-16 04:05:00|957.4|956.4|957.5|956.5|957.6|956.6|957.2|956.2|8
1671163800000|2022-12-16 04:10:00|957.4|956.4|957.3|956.3|957.6|956.6|957.1|956.1|18
1671164100000|2022-12-16 04:15:00|957|956|957|956|957.2|956.2|957|956|15
1671164400000|2022-12-16 04:20:00|957.1|956.1|956.6|955.6|957.1|956.1|956.4|955.4|27
1671164700000|2022-12-16 04:25:00|956.5|955.5|956.6|955.6|956.7|955.7|956.5|955.5|11
1671165000000|2022-12-16 04:30:00|956.7|955.7|956.5|955.5|956.8|955.8|956.4|955.4|21
1671165300000|2022-12-16 04:35:00|956.2|955.2|955.9|954.9|956.2|955.2|955.8|954.8|22
1671165600000|2022-12-16 04:40:00|955.8|954.8|955.9|954.9|956.1|955.1|955.8|954.8|11
1671165900000|2022-12-16 04:45:00|956|955|955.4|954.4|956|955|955.3|954.3|27
1671166200000|2022-12-16 04:50:00|955.3|954.3|955|954|955.3|954.3|955|954|18
1671166500000|2022-12-16 04:55:00|955.1|954.1|955.2|954.2|955.2|954.2|954.9|953.9|46
1671166800000|2022-12-16 05:00:00|955|954|955.1|954.1|955.5|954.5|954.3|953.3|88
1671167100000|2022-12-16 05:05:00|955.5|954.5|955|954|955.9|954.9|955|954|26
1671167400000|2022-12-16 05:10:00|954.9|953.9|954.1|953.1|955.2|954.2|954.1|953.1|18
1671167700000|2022-12-16 05:15:00|954.3|953.3|955.2|954.2|955.5|954.5|954.1|953.1|11
1671168000000|2022-12-16 05:20:00|954.8|953.8|954.7|953.7|954.9|953.9|954.5|953.5|9
1671168300000|2022-12-16 05:25:00|954.9|953.9|956.1|955.1|956.1|955.1|954.9|953.9|12
1671168600000|2022-12-16 05:30:00|955.5|954.5|954.6|953.6|955.8|954.8|954.6|953.6|28
1671168900000|2022-12-16 05:35:00|954.8|953.8|955|954|955|954|954.4|953.4|13
1671169200000|2022-12-16 05:40:00|955.4|954.4|956.3|955.3|956.3|955.3|955.4|954.4|11
1671169500000|2022-12-16 05:45:00|956.2|955.2|956|955|956.2|955.2|955.6|954.6|10
1671169800000|2022-12-16 05:50:00|956.1|955.1|956.6|955.6|956.6|955.6|956.1|955.1|8
1671170100000|2022-12-16 05:55:00|957|956|957.5|956.5|957.5|956.5|956.9|955.9|19
1671170400000|2022-12-16 06:00:00|957.6|956.6|957.7|956.7|957.7|956.7|957.2|956.2|18
1671171000000|2022-12-16 06:10:00|956.7|955.7|957.1|956.1|957.3|956.3|956.7|955.7|17
1671171300000|2022-12-16 06:15:00|957.2|956.2|957.7|956.7|957.8|956.8|957|956|40
1671171600000|2022-12-16 06:20:00|957.9|956.9|957.9|956.9|958.5|957.5|957.9|956.9|20
1671171900000|2022-12-16 06:25:00|958|957|957.4|956.4|958|957|957.4|956.4|12
1671172200000|2022-12-16 06:30:00|957.3|956.3|958.2|957.2|958.2|957.2|957.3|956.3|23
1671172500000|2022-12-16 06:35:00|958.3|957.3|958.4|957.4|958.5|957.5|958|957|14
1671172800000|2022-12-16 06:40:00|958.6|957.6|959|958|959.1|958.1|958.5|957.5|32
1671173100000|2022-12-16 06:45:00|959.1|958.1|959.3|958.3|959.7|958.7|959.1|958.1|22
1671173400000|2022-12-16 06:50:00|959.4|958.4|959.8|958.8|959.8|958.8|959.4|958.4|8
1671173700000|2022-12-16 06:55:00|959.7|958.7|960.2|959.2|960.4|959.4|959.3|958.3|38
1671174000000|2022-12-16 07:00:00|960.1|959.1|959.6|958.6|960.6|959.6|959.6|958.6|41
1671174300000|2022-12-16 07:05:00|959.2|958.2|959.6|958.6|959.6|958.6|959|958|19
1671174600000|2022-12-16 07:10:00|960.1|959.1|960.8|959.8|960.8|959.8|959.6|958.6|18
1671174900000|2022-12-16 07:15:00|960.7|959.7|960|959|960.7|959.7|960|959|26
1671175200000|2022-12-16 07:20:00|959.8|958.8|959.7|958.7|959.8|958.8|959.2|958.2|127
1671175500000|2022-12-16 07:25:00|959.3|958.3|959.3|958.3|959.4|958.4|959|958|61
1671175800000|2022-12-16 07:30:00|959.2|958.2|958.6|957.6|959.7|958.7|958.6|957.6|69
1671176100000|2022-12-16 07:35:00|958.7|957.7|959.2|958.2|959.4|958.4|958.6|957.6|60
1671176400000|2022-12-16 07:40:00|959.1|958.1|958|957|959.1|958.1|957.8|956.8|100
1671176700000|2022-12-16 07:45:00|957.9|956.9|957.3|956.3|958|957|957.3|956.3|130
1671177000000|2022-12-16 07:50:00|957.4|956.4|956.6|955.6|957.7|956.7|956.3|955.3|363
1671177300000|2022-12-16 07:55:00|956.5|955.5|956.2|955.2|956.8|955.8|956.1|955.1|660
1671177600000|2022-12-16 08:00:00|956.6|955.6|957.3|956.3|957.3|956.3|956|955|786
1671177900000|2022-12-16 08:05:00|957.2|956.2|956.3|955.3|958.6|957.6|956.1|955.1|844
1671178200000|2022-12-16 08:10:00|956.1|955.1|955.4|954.4|956.8|955.8|955.1|954.1|420
1671178500000|2022-12-16 08:15:00|955.1|954.1|954.4|953.4|955.4|954.4|954.3|953.3|229
1671178800000|2022-12-16 08:20:00|954.3|953.3|954.3|953.3|954.8|953.8|953.6|952.6|112
1671179100000|2022-12-16 08:25:00|954.1|953.1|953.1|952.1|954.3|953.3|952.8|951.8|407
1671179400000|2022-12-16 08:30:00|953|952|952.2|951.2|953.6|952.6|952.2|951.2|240
1671179700000|2022-12-16 08:35:00|952.3|951.3|952.9|951.9|953.1|952.1|952.3|951.3|339
1671180000000|2022-12-16 08:40:00|953.2|952.2|953.2|952.2|953.4|952.4|952.8|951.8|112
1671180300000|2022-12-16 08:45:00|953.3|952.3|952.5|951.5|953.8|952.8|952.5|951.5|322
1671180600000|2022-12-16 08:50:00|952.6|951.6|951.9|950.9|953|952|951.9|950.9|326
1671180900000|2022-12-16 08:55:00|952|951|951.8|950.8|952.2|951.2|951.8|950.8|441
1671181200000|2022-12-16 09:00:00|951.7|950.7|952.1|951.1|952.4|951.4|951.7|950.7|207
1671181500000|2022-12-16 09:05:00|952.4|951.4|951.6|950.6|952.4|951.4|951.4|950.4|225
1671181800000|2022-12-16 09:10:00|951.5|950.5|951.1|950.1|951.6|950.6|950.8|949.8|372
1671182100000|2022-12-16 09:15:00|951|950|950.8|949.8|951.1|950.1|950.5|949.5|298
1671182400000|2022-12-16 09:20:00|950.7|949.7|950.3|949.3|950.9|949.9|950.2|949.2|137
1671182700000|2022-12-16 09:25:00|950.2|949.2|951.1|950.1|951.3|950.3|949.7|948.7|174
1671183000000|2022-12-16 09:30:00|951.3|950.3|951.4|950.4|951.9|950.9|951.3|950.3|181
1671183300000|2022-12-16 09:35:00|951.1|950.1|950.7|949.7|951.2|950.2|950.5|949.5|138
1671183600000|2022-12-16 09:40:00|950.6|949.6|950|949|950.8|949.8|949.9|948.9|207
1671183900000|2022-12-16 09:45:00|949.9|948.9|950.3|949.3|950.5|949.5|949.8|948.8|268
1671184200000|2022-12-16 09:50:00|950.4|949.4|950.2|949.2|950.4|949.4|949.8|948.8|145
1671184500000|2022-12-16 09:55:00|950.3|949.3|950.3|949.3|950.5|949.5|949.9|948.9|255
1671184800000|2022-12-16 10:00:00|950.2|949.2|950.3|949.3|950.6|949.6|949.7|948.7|224
1671185100000|2022-12-16 10:05:00|950.2|949.2|951.1|950.1|951.4|950.4|950.1|949.1|401
1671185400000|2022-12-16 10:10:00|951|950|950.2|949.2|951.8|950.8|950.2|949.2|470
1671185700000|2022-12-16 10:15:00|950.1|949.1|950|949|950.6|949.6|949.8|948.8|145
1671186000000|2022-12-16 10:20:00|950.1|949.1|949.2|948.2|950.3|949.3|948.9|947.9|277
1671186300000|2022-12-16 10:25:00|949.3|948.3|949.6|948.6|950.1|949.1|949.1|948.1|265
1671186600000|2022-12-16 10:30:00|949.7|948.7|950.4|949.4|950.4|949.4|949.6|948.6|105
1671186900000|2022-12-16 10:35:00|950.5|949.5|951.3|950.3|951.4|950.4|950.2|949.2|585
1671187200000|2022-12-16 10:40:00|951.2|950.2|951.3|950.3|951.5|950.5|951|950|275
1671187500000|2022-12-16 10:45:00|951.2|950.2|950.8|949.8|951.2|950.2|950.5|949.5|199
1671187800000|2022-12-16 10:50:00|950.6|949.6|950.7|949.7|950.8|949.8|950.4|949.4|178
1671188100000|2022-12-16 10:55:00|950.6|949.6|952.1|951.1|952.2|951.2|950.6|949.6|287
1671188400000|2022-12-16 11:00:00|952.2|951.2|952.9|951.9|952.9|951.9|952|951|590
1671188700000|2022-12-16 11:05:00|953|952|954.3|953.3|954.5|953.5|953|952|1064
1671189000000|2022-12-16 11:10:00|954.1|953.1|955.1|954.1|955.4|954.4|954.1|953.1|608
1671189300000|2022-12-16 11:15:00|955.2|954.2|955.7|954.7|955.8|954.8|955.2|954.2|516
1671189600000|2022-12-16 11:20:00|955.6|954.6|954.7|953.7|955.6|954.6|954.7|953.7|153
1671189900000|2022-12-16 11:25:00|954.6|953.6|955.3|954.3|955.3|954.3|954.6|953.6|107
1671190200000|2022-12-16 11:30:00|955|954|955.2|954.2|955.9|954.9|955|954|379
1671190500000|2022-12-16 11:35:00|955|954|955.5|954.5|955.8|954.8|954.9|953.9|82
1671190800000|2022-12-16 11:40:00|955.6|954.6|954.5|953.5|955.6|954.6|954.4|953.4|314
1671191100000|2022-12-16 11:45:00|954.4|953.4|954.2|953.2|954.4|953.4|954.1|953.1|47
1671191400000|2022-12-16 11:50:00|954|953|954.2|953.2|954.2|953.2|953.7|952.7|29
1671191700000|2022-12-16 11:55:00|954|953|954.8|953.8|955.1|954.1|954|953|181
1671192000000|2022-12-16 12:00:00|954.6|953.6|956.1|955.1|956.1|955.1|954.6|953.6|306
1671192300000|2022-12-16 12:05:00|955.8|954.8|955.7|954.7|956.4|955.4|955.5|954.5|205
1671192600000|2022-12-16 12:10:00|955.8|954.8|955.5|954.5|956.2|955.2|955.4|954.4|129
1671192900000|2022-12-16 12:15:00|955.3|954.3|955.8|954.8|955.9|954.9|955.3|954.3|137
1671193200000|2022-12-16 12:20:00|955.7|954.7|954.8|953.8|955.8|954.8|954.7|953.7|194
1671193500000|2022-12-16 12:25:00|954.7|953.7|954.8|953.8|954.9|953.9|954.2|953.2|146
1671193800000|2022-12-16 12:30:00|954.7|953.7|954.3|953.3|954.7|953.7|953.9|952.9|99
1671194100000|2022-12-16 12:35:00|954.4|953.4|954.2|953.2|954.7|953.7|953.9|952.9|98
1671194400000|2022-12-16 12:40:00|954.3|953.3|954.6|953.6|954.6|953.6|953.9|952.9|102
1671194700000|2022-12-16 12:45:00|954.7|953.7|954.8|953.8|955|954|954.5|953.5|122
1671195000000|2022-12-16 12:50:00|954.9|953.9|955|954|955.2|954.2|954.7|953.7|106
1671195300000|2022-12-16 12:55:00|955.1|954.1|956|955|956.1|955.1|955|954|169
1671195600000|2022-12-16 13:00:00|956.1|955.1|955.7|954.7|956.3|955.3|955.3|954.3|186
1671195900000|2022-12-16 13:05:00|955.8|954.8|955.9|954.9|956.4|955.4|955.8|954.8|90
1671196200000|2022-12-16 13:10:00|956|955|956|955|956.1|955.1|955.6|954.6|108
1671196500000|2022-12-16 13:15:00|955.9|954.9|955.4|954.4|956.3|955.3|955.3|954.3|152
1671196800000|2022-12-16 13:20:00|955.2|954.2|955.6|954.6|956.2|955.2|955.1|954.1|252
1671197100000|2022-12-16 13:25:00|955.5|954.5|955.8|954.8|956.3|955.3|955.5|954.5|260
1671197400000|2022-12-16 13:30:00|955.7|954.7|955.5|954.5|956.3|955.3|955.5|954.5|337
1671197700000|2022-12-16 13:35:00|955.6|954.6|954.5|953.5|955.7|954.7|954.4|953.4|297
1671198000000|2022-12-16 13:40:00|954.6|953.6|955.5|954.5|955.5|954.5|954.5|953.5|86
1671198300000|2022-12-16 13:45:00|955.3|954.3|955.3|954.3|955.8|954.8|955|954|137
1671198600000|2022-12-16 13:50:00|955.5|954.5|955.3|954.3|955.8|954.8|955.2|954.2|75
1671198900000|2022-12-16 13:55:00|955.5|954.5|956|955|956.2|955.2|955.3|954.3|121
1671199200000|2022-12-16 14:00:00|956.1|955.1|955.4|954.4|956.7|955.7|955.4|954.4|380
1671199500000|2022-12-16 14:05:00|955.5|954.5|955|954|955.9|954.9|955|954|88
1671199800000|2022-12-16 14:10:00|954.7|953.7|954.1|953.1|955.3|954.3|954.1|953.1|557
1671200100000|2022-12-16 14:15:00|954.2|953.2|953.8|952.8|954.5|953.5|953.4|952.4|178
1671200400000|2022-12-16 14:20:00|954.2|953.2|954.4|953.4|954.5|953.5|953.8|952.8|262
1671200700000|2022-12-16 14:25:00|954.3|953.3|955.6|954.6|955.6|954.6|953.8|952.8|711
1671201000000|2022-12-16 14:30:00|955.4|954.9|958.1|957.6|958.5|958|955.2|954.7|7295
1671201300000|2022-12-16 14:35:00|958.2|957.7|955.8|955.3|959|958.5|955.7|955.2|3775
1671201600000|2022-12-16 14:40:00|955.7|955.2|956.4|955.9|957.5|957|954.8|954.3|2424
1671201900000|2022-12-16 14:45:00|956.8|956.3|958.1|957.6|958.6|958.1|955.9|955.4|2553
1671202200000|2022-12-16 14:50:00|958|957.5|958.3|957.8|958.5|958|956.9|956.4|1850
1671202500000|2022-12-16 14:55:00|958.4|957.9|958|957.5|959.2|958.7|957.7|957.2|1457
1671202800000|2022-12-16 15:00:00|958.1|957.6|956.3|955.8|958.1|957.6|956.1|955.6|1765
1671203100000|2022-12-16 15:05:00|956.4|955.9|954.2|953.7|956.7|956.2|954.2|953.7|1838
1671203400000|2022-12-16 15:10:00|954.1|953.6|952.8|952.3|954.6|954.1|952.6|952.1|2405
1671203700000|2022-12-16 15:15:00|952.7|952.2|952.9|952.4|953.4|952.9|952.2|951.7|2877
1671204000000|2022-12-16 15:20:00|952.8|952.3|952.2|951.7|953.1|952.6|952.2|951.7|3364
1671204300000|2022-12-16 15:25:00|952.1|951.6|953.1|952.6|953.9|953.4|951.7|951.2|3725
1671204600000|2022-12-16 15:30:00|953|952.5|951.8|951.3|954.3|953.8|951.7|951.2|1517
1671204900000|2022-12-16 15:35:00|951.9|951.4|952.7|952.2|953|952.5|951.4|950.9|2194
1671205200000|2022-12-16 15:40:00|952.6|952.1|953.9|953.4|954|953.5|952.4|951.9|1976
1671205500000|2022-12-16 15:45:00|953.8|953.3|954|953.5|954.3|953.8|953.4|952.9|2509
1671205800000|2022-12-16 15:50:00|953.9|953.4|954.4|953.9|954.6|954.1|953.8|953.3|1596
1671206100000|2022-12-16 15:55:00|954.5|954|955.1|954.6|955.1|954.6|954.3|953.8|1321
1671206400000|2022-12-16 16:00:00|955|954.5|955.5|955|955.6|955.1|954.9|954.4|2870
1671206700000|2022-12-16 16:05:00|955.6|955.1|955.6|955.1|956.2|955.7|955.5|955|1676
1671207000000|2022-12-16 16:10:00|955.7|955.2|957|956.5|957|956.5|954.6|954.1|2543
1671207300000|2022-12-16 16:15:00|956.9|956.4|957|956.5|957.2|956.7|956.6|956.1|1341
1671207600000|2022-12-16 16:20:00|957.1|956.6|955.1|954.6|957.1|956.6|955.1|954.6|1628
1671207900000|2022-12-16 16:25:00|955|954.5|955.5|955|956.2|955.7|955|954.5|1787
1671208200000|2022-12-16 16:30:00|955.4|954.9|955.9|955.4|956.5|956|955.3|954.8|1335
1671208500000|2022-12-16 16:35:00|955.8|955.3|955.6|955.1|956|955.5|955.5|955|674
1671208800000|2022-12-16 16:40:00|955.5|955|955.2|954.7|955.7|955.2|954.9|954.4|517
1671209100000|2022-12-16 16:45:00|955.4|954.9|954.2|953.7|955.5|955|953.9|953.4|856
1671209400000|2022-12-16 16:50:00|954.1|953.6|955.2|954.7|955.3|954.8|954.1|953.6|397
1671209700000|2022-12-16 16:55:00|955.1|954.6|954.3|953.8|955.1|954.6|954.2|953.7|331
1671210000000|2022-12-16 17:00:00|954.4|953.9|955.1|954.6|955.1|954.6|954.4|953.9|883
1671210300000|2022-12-16 17:05:00|955.2|954.7|954.3|953.8|955.2|954.7|954.1|953.6|709
1671210600000|2022-12-16 17:10:00|954.4|953.9|954.1|953.6|954.9|954.4|954|953.5|481
1671210900000|2022-12-16 17:15:00|954|953.5|955.2|954.7|955.2|954.7|953.8|953.3|411
1671211200000|2022-12-16 17:20:00|955.1|954.6|954.6|954.1|955.2|954.7|954.2|953.7|291
1671211500000|2022-12-16 17:25:00|954.7|954.2|954.7|954.2|954.8|954.3|954.3|953.8|439
1671211800000|2022-12-16 17:30:00|954.6|954.1|954.5|954|955|954.5|954.3|953.8|578
1671212100000|2022-12-16 17:35:00|954.4|953.9|954.8|954.3|955.6|955.1|954.4|953.9|373
1671212400000|2022-12-16 17:40:00|954.7|954.2|953.4|952.9|954.7|954.2|953.4|952.9|730
1671212700000|2022-12-16 17:45:00|953.3|952.8|953.8|953.3|954.1|953.6|953.3|952.8|360
1671213000000|2022-12-16 17:50:00|953.7|953.2|953.1|952.6|953.8|953.3|953.1|952.6|452
1671213300000|2022-12-16 17:55:00|953|952.5|952.9|952.4|953.2|952.7|952.6|952.1|717
1671213600000|2022-12-16 18:00:00|953|952.5|953|952.5|953.3|952.8|952.8|952.3|344
1671213900000|2022-12-16 18:05:00|953.1|952.6|953.6|953.1|953.6|953.1|952.8|952.3|520
1671214200000|2022-12-16 18:10:00|953.5|953|953.8|953.3|953.9|953.4|953.5|953|694
1671214500000|2022-12-16 18:15:00|953.9|953.4|953.7|953.2|954.2|953.7|953.7|953.2|733
1671214800000|2022-12-16 18:20:00|953.6|953.1|954.2|953.7|954.2|953.7|953.5|953|499
1671215100000|2022-12-16 18:25:00|954|953.5|953.8|953.3|954.2|953.7|953.8|953.3|444
1671215400000|2022-12-16 18:30:00|953.9|953.4|954.4|953.9|954.5|954|953.4|952.9|603
1671215700000|2022-12-16 18:35:00|954.2|953.7|953.9|953.4|954.6|954.1|953.9|953.4|359
1671216000000|2022-12-16 18:40:00|954|953.5|954.2|953.7|954.3|953.8|953.8|953.3|741
1671216300000|2022-12-16 18:45:00|954.1|953.6|954.8|954.3|954.9|954.4|954.1|953.6|1094
1671216600000|2022-12-16 18:50:00|954.7|954.2|954.3|953.8|954.7|954.2|954.1|953.6|1219
1671216900000|2022-12-16 18:55:00|954.2|953.7|953.5|953|954.2|953.7|953.2|952.7|725
1671217200000|2022-12-16 19:00:00|953.4|952.9|953.7|953.2|954|953.5|953.4|952.9|375
1671217500000|2022-12-16 19:05:00|953.5|953|953.7|953.2|953.8|953.3|953.4|952.9|375
1671217800000|2022-12-16 19:10:00|953.8|953.3|954.4|953.9|954.5|954|953.8|953.3|491
1671218100000|2022-12-16 19:15:00|954.5|954|954.2|953.7|954.6|954.1|954|953.5|260
1671218400000|2022-12-16 19:20:00|954.1|953.6|953.7|953.2|954.1|953.6|953.5|953|387
1671218700000|2022-12-16 19:25:00|953.8|953.3|953.4|952.9|953.8|953.3|953.4|952.9|275
1671219000000|2022-12-16 19:30:00|953.5|953|953.3|952.8|953.6|953.1|953.1|952.6|572
1671219300000|2022-12-16 19:35:00|953.2|952.7|953.4|952.9|953.5|953|953.2|952.7|499
1671219600000|2022-12-16 19:40:00|953.3|952.8|953.3|952.8|953.5|953|953.2|952.7|301
1671219900000|2022-12-16 19:45:00|953.4|952.9|953.6|953.1|953.6|953.1|953.1|952.6|453
1671220200000|2022-12-16 19:50:00|953.7|953.2|954.1|953.6|954.1|953.6|953.7|953.2|633
1671220500000|2022-12-16 19:55:00|954.2|953.7|954.9|954.4|955.2|954.7|954.1|953.6|831
1671220800000|2022-12-16 20:00:00|954.8|954.3|954.4|953.9|955|954.5|954.3|953.8|638
1671221100000|2022-12-16 20:05:00|954.3|953.8|953.9|953.4|954.3|953.8|953.7|953.2|491
1671221400000|2022-12-16 20:10:00|953.8|953.3|955.2|954.7|955.2|954.7|953.8|953.3|608
1671221700000|2022-12-16 20:15:00|955.3|954.8|955.3|954.8|956.1|955.6|955.2|954.7|1137
1671222000000|2022-12-16 20:20:00|955.2|954.7|955.2|954.7|955.6|955.1|955|954.5|1287
1671222300000|2022-12-16 20:25:00|955.3|954.8|955.6|955.1|955.7|955.2|955|954.5|1041
1671222600000|2022-12-16 20:30:00|955.7|955.2|956|955.5|956.6|956.1|955.7|955.2|2950
1671222900000|2022-12-16 20:35:00|955.9|955.4|956.1|955.6|956.5|956|955.7|955.2|1818
1671223200000|2022-12-16 20:40:00|956|955.5|955.5|955|956.4|955.9|955.5|955|1206
1671223500000|2022-12-16 20:45:00|955.4|954.9|954.5|954|955.6|955.1|954.5|954|1572
1671223800000|2022-12-16 20:50:00|954.4|953.9|954.1|953.6|954.8|954.3|953.4|952.9|2976
1671224100000|2022-12-16 20:55:00|954.2|953.7|952.6|952.1|954.3|953.8|952.4|951.9|11756
1671224400000|2022-12-16 21:00:00|952.7|951.7|953|952|953.3|952.3|952.4|951.4|1883
1671224700000|2022-12-16 21:05:00|953.1|952.1|953.6|952.6|953.7|952.7|953.1|952.1|187
1671225000000|2022-12-16 21:10:00|953.5|952.5|953.1|952.1|953.6|952.6|953|952|150
1671225300000|2022-12-16 21:15:00|953.3|952.3|953.5|952.5|953.8|952.8|953.3|952.3|72
1671225600000|2022-12-16 21:20:00|953.3|952.3|953.3|952.3|953.5|952.5|953.3|952.3|14
1671225900000|2022-12-16 21:25:00|953.2|952.2|953.3|952.3|953.7|952.7|953|952|93
1671227100000|2022-12-16 21:45:00|953|952|953|952|953|952|953|952|2
1671227400000|2022-12-16 21:50:00|953.4|952.4|953.4|952.4|953.4|952.4|953.4|952.4|17
1671227700000|2022-12-16 21:55:00|953.2|952.2|952.9|950.9|953.4|952.4|952.5|950.8|34
1671404700000|2022-12-18 23:05:00|954.3|952.3|956.1|955.1|956.1|955.1|953.6|952.3|34
1671405000000|2022-12-18 23:10:00|956.2|955.2|956.2|955.2|956.6|955.6|956.1|955.1|38
1671405300000|2022-12-18 23:15:00|954.9|953.9|955.2|954.2|955.2|954.2|954.9|953.9|17
1671405600000|2022-12-18 23:20:00|955.7|954.7|956.7|955.7|956.7|955.7|955.7|954.7|2
1671405900000|2022-12-18 23:25:00|956.8|955.8|956.6|955.6|956.8|955.8|956.6|955.6|3
1671406200000|2022-12-18 23:30:00|956.5|955.5|956|955|956.5|955.5|956|955|12
1671406500000|2022-12-18 23:35:00|955.5|954.5|955.5|954.5|955.5|954.5|955.5|954.5|1
1671407100000|2022-12-18 23:45:00|954.7|953.7|954|953|954.7|953.7|954|953|11
1671407400000|2022-12-18 23:50:00|954.5|953.5|954.5|953.5|954.5|953.5|954.5|953.5|1
1671407700000|2022-12-18 23:55:00|955|954|954.7|953.7|955|954|954.7|953.7|10
1671409800000|2022-12-19 00:30:00|955.8|954.8|955.8|954.8|955.8|954.8|955.8|954.8|2
1671411000000|2022-12-19 00:50:00|955.5|954.5|955.7|954.7|955.7|954.7|955.4|954.4|7
1671411300000|2022-12-19 00:55:00|955.6|954.6|956.5|955.5|956.6|955.6|955.6|954.6|55
1671411600000|2022-12-19 01:00:00|956.6|955.6|957.6|956.6|958|957|956.4|955.4|65
1671411900000|2022-12-19 01:05:00|958.2|957.2|958.4|957.4|958.9|957.9|958.2|957.2|47
1671412200000|2022-12-19 01:10:00|958.5|957.5|959.6|958.6|959.7|958.7|958.5|957.5|58
1671412500000|2022-12-19 01:15:00|959.7|958.7|960.6|959.6|962.7|961.7|959.7|958.7|456
1671412800000|2022-12-19 01:20:00|960.4|959.4|961|960|961.6|960.6|960.1|959.1|108
1671413100000|2022-12-19 01:25:00|960.6|959.6|960.4|959.4|961.3|960.3|960.4|959.4|47
1671413400000|2022-12-19 01:30:00|960.5|959.5|963.9|962.9|964.8|963.8|960.5|959.5|134
1671413700000|2022-12-19 01:35:00|964.1|963.1|963.9|962.9|966.1|965.1|963.9|962.9|108
1671414000000|2022-12-19 01:40:00|964|963|962.9|961.9|964.6|963.6|962.4|961.4|219
1671414300000|2022-12-19 01:45:00|963|962|961.2|960.2|963.4|962.4|961.2|960.2|43
1671414600000|2022-12-19 01:50:00|961.1|960.1|960.1|959.1|961.4|960.4|959.9|958.9|63
1671414900000|2022-12-19 01:55:00|960.2|959.2|960.3|959.3|961.6|960.6|960.2|959.2|40
1671415200000|2022-12-19 02:00:00|960.2|959.2|961.2|960.2|961.7|960.7|960.1|959.1|39
1671415500000|2022-12-19 02:05:00|960.6|959.6|960.9|959.9|961.7|960.7|960.4|959.4|45
1671415800000|2022-12-19 02:10:00|960.8|959.8|960.7|959.7|961|960|960.4|959.4|25
1671416100000|2022-12-19 02:15:00|960.5|959.5|960.3|959.3|960.8|959.8|960|959|39
1671416400000|2022-12-19 02:20:00|960.1|959.1|960|959|960.9|959.9|960|959|20
1671416700000|2022-12-19 02:25:00|959.8|958.8|959.6|958.6|960.4|959.4|959.2|958.2|25
1671417000000|2022-12-19 02:30:00|959.7|958.7|959.5|958.5|960.2|959.2|959.5|958.5|38
1671417300000|2022-12-19 02:35:00|959.3|958.3|958.2|957.2|959.3|958.3|958.2|957.2|34
1671417600000|2022-12-19 02:40:00|958.1|957.1|958.8|957.8|958.8|957.8|957.6|956.6|31
1671417900000|2022-12-19 02:45:00|959|958|957.7|956.7|959|958|957.1|956.1|49
1671418200000|2022-12-19 02:50:00|957.9|956.9|957.5|956.5|958.8|957.8|957.5|956.5|88
1671418500000|2022-12-19 02:55:00|957.6|956.6|958.2|957.2|958.6|957.6|957.4|956.4|40
1671418800000|2022-12-19 03:00:00|958.4|957.4|959.6|958.6|959.6|958.6|958.4|957.4|27
1671419100000|2022-12-19 03:05:00|959.5|958.5|960.7|959.7|960.7|959.7|959.3|958.3|52
1671419400000|2022-12-19 03:10:00|960.6|959.6|959.6|958.6|960.6|959.6|959.6|958.6|15
1671419700000|2022-12-19 03:15:00|960.6|959.6|960.9|959.9|960.9|959.9|960.2|959.2|13
1671420000000|2022-12-19 03:20:00|960.8|959.8|960.1|959.1|961.2|960.2|959.9|958.9|13
1671420300000|2022-12-19 03:25:00|960|959|960.4|959.4|960.4|959.4|959.7|958.7|21
1671420600000|2022-12-19 03:30:00|960.6|959.6|959.8|958.8|960.7|959.7|959.8|958.8|10
1671420900000|2022-12-19 03:35:00|960.1|959.1|958.6|957.6|960.1|959.1|958.6|957.6|29
1671421200000|2022-12-19 03:40:00|958.7|957.7|959.1|958.1|959.3|958.3|958.7|957.7|21
1671421500000|2022-12-19 03:45:00|959|958|958.7|957.7|959|958|958.3|957.3|22
1671421800000|2022-12-19 03:50:00|958.8|957.8|958.7|957.7|959.1|958.1|958.6|957.6|20
1671422100000|2022-12-19 03:55:00|959.2|958.2|959.6|958.6|959.6|958.6|959.2|958.2|7
1671422400000|2022-12-19 04:00:00|959.4|958.4|959.7|958.7|959.7|958.7|959.3|958.3|6
1671422700000|2022-12-19 04:05:00|959.8|958.8|959.4|958.4|959.9|958.9|959.4|958.4|11
1671423000000|2022-12-19 04:10:00|959.3|958.3|959.4|958.4|959.4|958.4|959.1|958.1|12
1671423300000|2022-12-19 04:15:00|959.5|958.5|959.7|958.7|959.8|958.8|959.5|958.5|8
1671423600000|2022-12-19 04:20:00|959.5|958.5|959.3|958.3|959.5|958.5|959.2|958.2|5
1671423900000|2022-12-19 04:25:00|959.4|958.4|959.4|958.4|959.8|958.8|959.4|958.4|10
1671424200000|2022-12-19 04:30:00|959.5|958.5|959.6|958.6|959.9|958.9|959.3|958.3|13
1671424500000|2022-12-19 04:35:00|959.7|958.7|959.7|958.7|959.7|958.7|959.7|958.7|2
1671424800000|2022-12-19 04:40:00|959.3|958.3|959.5|958.5|959.7|958.7|959.3|958.3|12
1671425100000|2022-12-19 04:45:00|959.4|958.4|959.4|958.4|959.4|958.4|959.2|958.2|7
1671425400000|2022-12-19 04:50:00|959.5|958.5|959.9|958.9|959.9|958.9|959.5|958.5|39
1671425700000|2022-12-19 04:55:00|959.5|958.5|959.3|958.3|959.5|958.5|959.2|958.2|7
1671426000000|2022-12-19 05:00:00|959.4|958.4|958.7|957.7|959.5|958.5|958.7|957.7|44
1671426300000|2022-12-19 05:05:00|958.6|957.6|959.1|958.1|959.1|958.1|958.6|957.6|6
1671426600000|2022-12-19 05:10:00|958.8|957.8|958.2|957.2|959.2|958.2|958.1|957.1|20
1671426900000|2022-12-19 05:15:00|958.1|957.1|958.7|957.7|958.8|957.8|958.1|957.1|8
1671427200000|2022-12-19 05:20:00|958.1|957.1|957.6|956.6|958.1|957.1|957.6|956.6|24
1671427500000|2022-12-19 05:25:00|957.9|956.9|959|958|959|958|957.9|956.9|21
1671427800000|2022-12-19 05:30:00|958.9|957.9|957.7|956.7|959.4|958.4|957.7|956.7|68
1671428100000|2022-12-19 05:35:00|957.6|956.6|957.4|956.4|957.6|956.6|956.8|955.8|18
1671428400000|2022-12-19 05:40:00|957.3|956.3|957.4|956.4|957.4|956.4|957.1|956.1|5
1671428700000|2022-12-19 05:45:00|957.5|956.5|958.4|957.4|958.5|957.5|957.5|956.5|16
1671429000000|2022-12-19 05:50:00|958.3|957.3|957.9|956.9|958.4|957.4|957.8|956.8|37
1671429300000|2022-12-19 05:55:00|957.8|956.8|958|957|958|957|957.5|956.5|18
1671429600000|2022-12-19 06:00:00|958.1|957.1|958.3|957.3|958.3|957.3|957.8|956.8|11
1671429900000|2022-12-19 06:05:00|958.2|957.2|957.7|956.7|958.4|957.4|957.6|956.6|7
1671430200000|2022-12-19 06:10:00|957.6|956.6|957.5|956.5|957.8|956.8|957.3|956.3|24
1671430500000|2022-12-19 06:15:00|957.6|956.6|958.5|957.5|958.5|957.5|957.6|956.6|9
1671430800000|2022-12-19 06:20:00|958.4|957.4|958.4|957.4|958.6|957.6|958.4|957.4|12
1671431100000|2022-12-19 06:25:00|958.3|957.3|958.2|957.2|958.3|957.3|957.8|956.8|16
1671431400000|2022-12-19 06:30:00|958.3|957.3|957.8|956.8|958.5|957.5|957.7|956.7|45
1671431700000|2022-12-19 06:35:00|957.7|956.7|957.7|956.7|958.3|957.3|957.4|956.4|52
1671432000000|2022-12-19 06:40:00|957.6|956.6|957.8|956.8|957.8|956.8|957.3|956.3|38
1671432300000|2022-12-19 06:45:00|957.9|956.9|958.8|957.8|958.9|957.9|957.8|956.8|35
1671432600000|2022-12-19 06:50:00|958.9|957.9|959|958|959.2|958.2|958.5|957.5|37
1671432900000|2022-12-19 06:55:00|959.2|958.2|960|959|960|959|958.8|957.8|57
1671433200000|2022-12-19 07:00:00|960.1|959.1|959.3|958.3|960.3|959.3|959.2|958.2|68
1671433500000|2022-12-19 07:05:00|959.1|958.1|959.6|958.6|959.6|958.6|958.8|957.8|77
1671433800000|2022-12-19 07:10:00|959.5|958.5|959.1|958.1|959.5|958.5|959.1|958.1|32
1671434100000|2022-12-19 07:15:00|958.9|957.9|958.1|957.1|958.9|957.9|957.9|956.9|50
1671434400000|2022-12-19 07:20:00|958.2|957.2|957.9|956.9|958.3|957.3|957.5|956.5|112
1671434700000|2022-12-19 07:25:00|958.1|957.1|958.6|957.6|958.8|957.8|957.8|956.8|62
1671435000000|2022-12-19 07:30:00|958.5|957.5|958.2|957.2|958.5|957.5|958|957|50
1671435300000|2022-12-19 07:35:00|958.3|957.3|958.3|957.3|958.4|957.4|957.8|956.8|36
1671435600000|2022-12-19 07:40:00|958.4|957.4|958.2|957.2|958.6|957.6|958.2|957.2|43
1671435900000|2022-12-19 07:45:00|958.1|957.1|957.8|956.8|958.2|957.2|957.7|956.7|74
1671436200000|2022-12-19 07:50:00|957.9|956.9|958|957|958.8|957.8|957.9|956.9|97
1671436500000|2022-12-19 07:55:00|957.9|956.9|958.4|957.4|958.5|957.5|957.9|956.9|119
1671436800000|2022-12-19 08:00:00|958.2|957.2|959.5|958.5|960.1|959.1|958.2|957.2|393
1671437100000|2022-12-19 08:05:00|959.6|958.6|960.4|959.4|960.4|959.4|959.5|958.5|254
1671437400000|2022-12-19 08:10:00|960.3|959.3|960.7|959.7|961.1|960.1|960.1|959.1|194
1671437700000|2022-12-19 08:15:00|960.8|959.8|961.2|960.2|961.4|960.4|960.7|959.7|188
1671438000000|2022-12-19 08:20:00|961.3|960.3|961.6|960.6|962|961|961.3|960.3|241
1671438300000|2022-12-19 08:25:00|961.7|960.7|961.5|960.5|962|961|961.3|960.3|249
1671438600000|2022-12-19 08:30:00|961.6|960.6|961.1|960.1|961.6|960.6|961|960|110
1671438900000|2022-12-19 08:35:00|961.2|960.2|961.3|960.3|961.4|960.4|961|960|123
1671439200000|2022-12-19 08:40:00|961.4|960.4|961.8|960.8|962|961|961.3|960.3|287
1671439500000|2022-12-19 08:45:00|961.6|960.6|961.7|960.7|961.8|960.8|961|960|209
1671439800000|2022-12-19 08:50:00|961.8|960.8|962|961|962|961|961.5|960.5|246
1671440100000|2022-12-19 08:55:00|961.9|960.9|961.8|960.8|962.6|961.6|961.4|960.4|428
1671440400000|2022-12-19 09:00:00|961.7|960.7|962.1|961.1|962.8|961.8|961.7|960.7|310
1671440700000|2022-12-19 09:05:00|962.2|961.2|963.2|962.2|963.3|962.3|962.1|961.1|263
1671441000000|2022-12-19 09:10:00|963.3|962.3|962.8|961.8|963.4|962.4|962.7|961.7|138
1671441300000|2022-12-19 09:15:00|962.7|961.7|963.4|962.4|963.8|962.8|962.6|961.6|188
1671441600000|2022-12-19 09:20:00|963.5|962.5|964.4|963.4|964.4|963.4|963.5|962.5|617
1671441900000|2022-12-19 09:25:00|964.5|963.5|964.1|963.1|964.7|963.7|964|963|301
1671442200000|2022-12-19 09:30:00|964.2|963.2|963.4|962.4|964.4|963.4|963.3|962.3|154
1671442500000|2022-12-19 09:35:00|963.6|962.6|963.4|962.4|964.1|963.1|963.4|962.4|78
1671442800000|2022-12-19 09:40:00|963.5|962.5|963.7|962.7|963.7|962.7|962.8|961.8|205
1671443100000|2022-12-19 09:45:00|963.6|962.6|963.8|962.8|964.1|963.1|963.4|962.4|130
1671443400000|2022-12-19 09:50:00|963.7|962.7|963.7|962.7|964.1|963.1|963.6|962.6|225
1671443700000|2022-12-19 09:55:00|963.6|962.6|963|962|963.6|962.6|963|962|107
1671444000000|2022-12-19 10:00:00|963.2|962.2|963.6|962.6|963.7|962.7|963.1|962.1|144
1671444300000|2022-12-19 10:05:00|963.5|962.5|963.5|962.5|963.8|962.8|963.4|962.4|94
1671444600000|2022-12-19 10:10:00|963.4|962.4|964.5|963.5|964.5|963.5|963.4|962.4|395
1671444900000|2022-12-19 10:15:00|964.4|963.4|965.2|964.2|965.3|964.3|964.4|963.4|322
1671445200000|2022-12-19 10:20:00|965.1|964.1|965.4|964.4|965.6|964.6|965.1|964.1|671
1671445500000|2022-12-19 10:25:00|965.5|964.5|965.3|964.3|965.7|964.7|965.2|964.2|764
1671445800000|2022-12-19 10:30:00|965.2|964.2|965.3|964.3|965.6|964.6|964.7|963.7|470
1671446100000|2022-12-19 10:35:00|965.2|964.2|965.5|964.5|965.5|964.5|965.2|964.2|772
1671446400000|2022-12-19 10:40:00|965.4|964.4|965.6|964.6|965.9|964.9|965.3|964.3|827
1671446700000|2022-12-19 10:45:00|965.5|964.5|965.6|964.6|965.6|964.6|965.1|964.1|181
1671447000000|2022-12-19 10:50:00|965.5|964.5|965.4|964.4|965.6|964.6|965.1|964.1|187
1671447300000|2022-12-19 10:55:00|965.3|964.3|965|964|965.3|964.3|965|964|195
1671447600000|2022-12-19 11:00:00|965.1|964.1|965|964|965.8|964.8|965|964|1111
1671447900000|2022-12-19 11:05:00|964.9|963.9|965.6|964.6|965.7|964.7|964.9|963.9|381
1671448200000|2022-12-19 11:10:00|965.5|964.5|965.3|964.3|965.5|964.5|965.2|964.2|99
1671448500000|2022-12-19 11:15:00|965.2|964.2|964.9|963.9|965.2|964.2|964.7|963.7|151
1671448800000|2022-12-19 11:20:00|964.8|963.8|965.3|964.3|965.3|964.3|964.8|963.8|88
1671449100000|2022-12-19 11:25:00|965.4|964.4|965.3|964.3|965.5|964.5|965.2|964.2|91
1671449400000|2022-12-19 11:30:00|965.2|964.2|964.7|963.7|965.4|964.4|964.6|963.6|104
1671449700000|2022-12-19 11:35:00|964.8|963.8|964.5|963.5|964.8|963.8|964.3|963.3|70
1671450000000|2022-12-19 11:40:00|964.6|963.6|964.5|963.5|964.9|963.9|964.4|963.4|75
1671450300000|2022-12-19 11:45:00|964.6|963.6|964|963|964.6|963.6|964|963|109
1671450600000|2022-12-19 11:50:00|964.1|963.1|964.4|963.4|964.6|963.6|964.1|963.1|78
1671450900000|2022-12-19 11:55:00|964.3|963.3|964.3|963.3|964.5|963.5|964|963|150
1671451200000|2022-12-19 12:00:00|964.2|963.2|964.1|963.1|964.3|963.3|963.8|962.8|127
1671451500000|2022-12-19 12:05:00|964|963|963.3|962.3|964.1|963.1|963.3|962.3|65
1671451800000|2022-12-19 12:10:00|963.4|962.4|964|963|964|963|963.4|962.4|38
1671452100000|2022-12-19 12:15:00|964.2|963.2|963.9|962.9|964.2|963.2|963.7|962.7|44
1671452400000|2022-12-19 12:20:00|964.1|963.1|964.1|963.1|964.2|963.2|964|963|52
1671452700000|2022-12-19 12:25:00|964.2|963.2|964.1|963.1|964.5|963.5|964|963|68
1671453000000|2022-12-19 12:30:00|964|963|964.4|963.4|964.4|963.4|963.8|962.8|81
1671453300000|2022-12-19 12:35:00|964.5|963.5|964.7|963.7|964.8|963.8|964.4|963.4|123
1671453600000|2022-12-19 12:40:00|964.6|963.6|964.5|963.5|964.6|963.6|964.5|963.5|82
1671453900000|2022-12-19 12:45:00|964.4|963.4|964.9|963.9|965|964|964.3|963.3|70
1671454200000|2022-12-19 12:50:00|965|964|964.9|963.9|965.1|964.1|964.9|963.9|75
1671454500000|2022-12-19 12:55:00|964.8|963.8|964.6|963.6|965.1|964.1|964.6|963.6|89
1671454800000|2022-12-19 13:00:00|964.7|963.7|964.6|963.6|964.8|963.8|964.4|963.4|99
1671455100000|2022-12-19 13:05:00|964.7|963.7|964.3|963.3|964.7|963.7|964.2|963.2|97
1671455400000|2022-12-19 13:10:00|964.2|963.2|963.4|962.4|964.2|963.2|963.4|962.4|103
1671455700000|2022-12-19 13:15:00|963.5|962.5|963.3|962.3|963.6|962.6|963.2|962.2|80
1671456000000|2022-12-19 13:20:00|963.5|962.5|963.5|962.5|963.7|962.7|963.4|962.4|37
1671456300000|2022-12-19 13:25:00|963.4|962.4|963.9|962.9|964.1|963.1|963.4|962.4|89
1671456600000|2022-12-19 13:30:00|963.8|962.8|963.9|962.9|964.3|963.3|963.7|962.7|85
1671456900000|2022-12-19 13:35:00|963.8|962.8|963.9|962.9|963.9|962.9|963.5|962.5|143
1671457200000|2022-12-19 13:40:00|963.8|962.8|964|963|964.3|963.3|963.7|962.7|517
1671457500000|2022-12-19 13:45:00|963.9|962.9|963.8|962.8|964.3|963.3|963.7|962.7|190
1671457800000|2022-12-19 13:50:00|963.7|962.7|963.7|962.7|963.8|962.8|963.5|962.5|272
1671458100000|2022-12-19 13:55:00|963.6|962.6|963.3|962.3|963.9|962.9|963.3|962.3|187
1671458400000|2022-12-19 14:00:00|963.4|962.4|964|963|964|963|963.3|962.3|187
1671458700000|2022-12-19 14:05:00|964.1|963.1|963.7|962.7|964.3|963.3|963.7|962.7|133
1671459000000|2022-12-19 14:10:00|963.6|962.6|962.8|961.8|963.6|962.6|962.8|961.8|42
1671459300000|2022-12-19 14:15:00|962.7|961.7|962.6|961.6|963|962|962.5|961.5|184
1671459600000|2022-12-19 14:20:00|962.5|961.5|963|962|963.1|962.1|962.5|961.5|204
1671459900000|2022-12-19 14:25:00|962.9|961.9|962.8|961.8|963.3|962.3|962.8|961.8|377
1671460200000|2022-12-19 14:30:00|962.6|962.1|961.3|960.8|963.2|962.7|960.8|960.3|4582
1671460500000|2022-12-19 14:35:00|961.4|960.9|962.3|961.8|962.7|962.2|961.2|960.7|2352
1671460800000|2022-12-19 14:40:00|962.2|961.7|961.1|960.6|962.2|961.7|960.1|959.6|1867
1671461100000|2022-12-19 14:45:00|961.2|960.7|958.8|958.3|961.4|960.9|958.3|957.8|2142
1671461400000|2022-12-19 14:50:00|958.9|958.4|957.7|957.2|959.2|958.7|957.7|957.2|1472
1671461700000|2022-12-19 14:55:00|957.6|957.1|958.1|957.6|958.1|957.6|956.7|956.2|1689
1671462000000|2022-12-19 15:00:00|958|957.5|958.2|957.7|958.8|958.3|958|957.5|1162
1671462300000|2022-12-19 15:05:00|958.1|957.6|957.7|957.2|958.2|957.7|957.5|957|994
1671462600000|2022-12-19 15:10:00|957.8|957.3|959.1|958.6|959.3|958.8|957.7|957.2|967
1671462900000|2022-12-19 15:15:00|959|958.5|960.3|959.8|960.3|959.8|958.6|958.1|859
1671463200000|2022-12-19 15:20:00|960.4|959.9|961.1|960.6|961.5|961|960.4|959.9|908
1671463500000|2022-12-19 15:25:00|961|960.5|961.3|960.8|961.3|960.8|960.7|960.2|522
1671463800000|2022-12-19 15:30:00|961.4|960.9|960.5|960|961.4|960.9|960.2|959.7|559
1671464100000|2022-12-19 15:35:00|960.6|960.1|959.5|959|960.8|960.3|959.5|959|924
1671464400000|2022-12-19 15:40:00|959.4|958.9|959.4|958.9|960.1|959.6|959.3|958.8|429
1671464700000|2022-12-19 15:45:00|959.5|959|958.5|958|959.5|959|958.5|958|746
1671465000000|2022-12-19 15:50:00|958.4|957.9|957.3|956.8|958.4|957.9|957|956.5|842
1671465300000|2022-12-19 15:55:00|957.2|956.7|957.1|956.6|957.3|956.8|956.7|956.2|1017
1671465600000|2022-12-19 16:00:00|957.3|956.8|956.6|956.1|957.3|956.8|956.4|955.9|1439
1671465900000|2022-12-19 16:05:00|956.5|956|957.1|956.6|957.1|956.6|956.1|955.6|1216
1671466200000|2022-12-19 16:10:00|957.2|956.7|957.6|957.1|957.8|957.3|957|956.5|762
1671466500000|2022-12-19 16:15:00|957.5|957|958|957.5|958.2|957.7|957.3|956.8|874
1671466800000|2022-12-19 16:20:00|958.1|957.6|958.7|958.2|958.7|958.2|957.5|957|2210
1671467100000|2022-12-19 16:25:00|958.6|958.1|958.8|958.3|959|958.5|958.2|957.7|746
1671467400000|2022-12-19 16:30:00|958.9|958.4|957.8|957.3|958.9|958.4|957.5|957|799
1671467700000|2022-12-19 16:35:00|957.9|957.4|957.6|957.1|958|957.5|957.3|956.8|590
1671468000000|2022-12-19 16:40:00|957.5|957|957.6|957.1|957.7|957.2|956.6|956.1|742
1671468300000|2022-12-19 16:45:00|957.7|957.2|957.9|957.4|958.3|957.8|957.7|957.2|519
1671468600000|2022-12-19 16:50:00|957.8|957.3|957.8|957.3|958|957.5|957.6|957.1|391
1671468900000|2022-12-19 16:55:00|957.9|957.4|957.5|957|957.9|957.4|957.4|956.9|622
1671469200000|2022-12-19 17:00:00|957.6|957.1|958.3|957.8|958.5|958|957.5|957|491
1671469500000|2022-12-19 17:05:00|958.2|957.7|958.5|958|958.6|958.1|958.1|957.6|526
1671469800000|2022-12-19 17:10:00|958.4|957.9|958.9|958.4|958.9|958.4|958.2|957.7|521
1671470100000|2022-12-19 17:15:00|958.8|958.3|958.8|958.3|958.9|958.4|958.5|958|435
1671470400000|2022-12-19 17:20:00|958.7|958.2|958.4|957.9|958.9|958.4|958.4|957.9|600
1671470700000|2022-12-19 17:25:00|958.3|957.8|958.1|957.6|958.5|958|958.1|957.6|379
1671471000000|2022-12-19 17:30:00|958.2|957.7|958|957.5|958.3|957.8|957.8|957.3|447
1671471300000|2022-12-19 17:35:00|958.1|957.6|958.4|957.9|958.6|958.1|958|957.5|436
1671471600000|2022-12-19 17:40:00|958.5|958|958.2|957.7|958.5|958|958.1|957.6|522
1671471900000|2022-12-19 17:45:00|958.1|957.6|958.9|958.4|958.9|958.4|957.9|957.4|560
1671472200000|2022-12-19 17:50:00|959|958.5|959.1|958.6|959.3|958.8|959|958.5|794
1671472500000|2022-12-19 17:55:00|959|958.5|959|958.5|959.2|958.7|958.8|958.3|340
1671472800000|2022-12-19 18:00:00|959.1|958.6|958.9|958.4|959.2|958.7|958.5|958|387
1671473100000|2022-12-19 18:05:00|959|958.5|958.8|958.3|959.2|958.7|958.5|958|435
1671473400000|2022-12-19 18:10:00|958.9|958.4|959.8|959.3|959.9|959.4|958.9|958.4|695
1671473700000|2022-12-19 18:15:00|959.7|959.2|959.7|959.2|959.9|959.4|959.3|958.8|567
1671474000000|2022-12-19 18:20:00|959.6|959.1|959.9|959.4|960|959.5|959.6|959.1|688
1671474300000|2022-12-19 18:25:00|960|959.5|959.3|958.8|960.2|959.7|959.2|958.7|542
1671474600000|2022-12-19 18:30:00|959.2|958.7|958.7|958.2|959.3|958.8|958.7|958.2|395
1671474900000|2022-12-19 18:35:00|958.8|958.3|958.6|958.1|958.8|958.3|958.4|957.9|489
1671475200000|2022-12-19 18:40:00|958.7|958.2|958.2|957.7|958.7|958.2|958.1|957.6|454
1671475500000|2022-12-19 18:45:00|958.1|957.6|958.3|957.8|958.6|958.1|957.9|957.4|807
1671475800000|2022-12-19 18:50:00|958.2|957.7|958.4|957.9|958.6|958.1|958|957.5|640
1671476100000|2022-12-19 18:55:00|958.3|957.8|958.1|957.6|958.3|957.8|957.9|957.4|583
1671476400000|2022-12-19 19:00:00|958|957.5|956.9|956.4|958.1|957.6|956.9|956.4|764
1671476700000|2022-12-19 19:05:00|957|956.5|957.3|956.8|957.4|956.9|957|956.5|592
1671477000000|2022-12-19 19:10:00|957.2|956.7|957.1|956.6|957.4|956.9|957|956.5|261
1671477300000|2022-12-19 19:15:00|957|956.5|956.9|956.4|957.2|956.7|956.9|956.4|428
1671477600000|2022-12-19 19:20:00|956.8|956.3|956.6|956.1|957.2|956.7|956.6|956.1|477
1671477900000|2022-12-19 19:25:00|956.5|956|956.2|955.7|956.8|956.3|956.2|955.7|619
1671478200000|2022-12-19 19:30:00|956.3|955.8|956.5|956|956.6|956.1|956.2|955.7|629
1671478500000|2022-12-19 19:35:00|956.6|956.1|956.6|956.1|956.7|956.2|956.3|955.8|611
1671478800000|2022-12-19 19:40:00|956.5|956|956.7|956.2|956.7|956.2|956.1|955.6|524
1671479100000|2022-12-19 19:45:00|956.8|956.3|956.4|955.9|957.3|956.8|956.3|955.8|971
1671479400000|2022-12-19 19:50:00|956.3|955.8|955.9|955.4|956.3|955.8|955.7|955.2|371
1671479700000|2022-12-19 19:55:00|956|955.5|956.1|955.6|956.3|955.8|955.7|955.2|501
1671480000000|2022-12-19 20:00:00|956|955.5|955.8|955.3|956.1|955.6|955.4|954.9|449
1671480300000|2022-12-19 20:05:00|955.7|955.2|956.1|955.6|956.1|955.6|955.6|955.1|393
1671480600000|2022-12-19 20:10:00|956|955.5|956|955.5|956.4|955.9|955.9|955.4|341
1671480900000|2022-12-19 20:15:00|956.1|955.6|956.5|956|956.5|956|956.1|955.6|411
1671481200000|2022-12-19 20:20:00|956.4|955.9|956.4|955.9|956.5|956|956.1|955.6|386
1671481500000|2022-12-19 20:25:00|956.5|956|956.5|956|956.7|956.2|956.2|955.7|363
1671481800000|2022-12-19 20:30:00|956.4|955.9|956.9|956.4|957|956.5|956.4|955.9|639
1671482100000|2022-12-19 20:35:00|956.8|956.3|956.7|956.2|957.3|956.8|956.6|956.1|589
1671482400000|2022-12-19 20:40:00|956.6|956.1|956.4|955.9|956.6|956.1|956.2|955.7|406
1671482700000|2022-12-19 20:45:00|956.3|955.8|956.6|956.1|957|956.5|956.2|955.7|823
1671483000000|2022-12-19 20:50:00|956.9|956.4|956.9|956.4|957.1|956.6|956.4|955.9|1213
1671483300000|2022-12-19 20:55:00|956.8|956.3|957.4|956.9|958.1|957.6|956.8|956.3|7021
1671483600000|2022-12-19 21:00:00|957.7|956.7|958.1|957.1|958.2|957.2|957.4|956.4|1171
1671483900000|2022-12-19 21:05:00|958|957|958.1|957.1|958.1|957.1|957.8|956.8|160
1671484200000|2022-12-19 21:10:00|958.2|957.2|957.6|956.6|958.2|957.2|957.6|956.6|75
1671484500000|2022-12-19 21:15:00|957.3|956.3|957.9|956.9|958.2|957.2|957|956|221
1671484800000|2022-12-19 21:20:00|957.8|956.8|957.9|956.9|957.9|956.9|957.8|956.8|21
1671485100000|2022-12-19 21:25:00|958|957|958.2|957.2|958.2|957.2|957.8|956.8|137
1671485400000|2022-12-19 21:30:00|958|957|958.1|957.1|958.1|957.1|958|957|5
1671485700000|2022-12-19 21:35:00|958.2|957.2|958.5|957.5|958.5|957.5|957.9|956.9|40
1671486000000|2022-12-19 21:40:00|958.4|957.4|958.4|957.4|958.4|957.4|958.3|957.3|6
1671486300000|2022-12-19 21:45:00|958.3|957.3|958.3|957.3|958.4|957.4|958.2|957.2|50
1671486600000|2022-12-19 21:50:00|958.1|957.1|958|957|958.1|957.1|958|957|21
1671486900000|2022-12-19 21:55:00|957.9|956.9|958.3|957.3|958.6|957.6|957.9|956.9|114
1671490800000|2022-12-19 23:00:00|959.1|957.1|959.9|957.9|960|958|959.1|957.1|0
1671491100000|2022-12-19 23:05:00|960|958|959.9|957.9|960|958|959.5|957.5|0
1671491400000|2022-12-19 23:10:00|960|958|959.9|957.9|960.1|958.1|959.7|957.7|0
1671491700000|2022-12-19 23:15:00|960|958|960.4|958.4|960.5|958.5|960|958|0
1671492000000|2022-12-19 23:20:00|960.5|958.5|960.7|958.7|960.8|958.8|960.4|958.4|0
1671492300000|2022-12-19 23:25:00|960.6|958.6|960.6|958.6|960.8|958.8|960.6|958.6|0
1671492600000|2022-12-19 23:30:00|960.7|958.7|961.1|959.1|961.1|959.1|960.7|958.7|0
1671492900000|2022-12-19 23:35:00|961|959|961.1|959.1|961.3|959.3|960.8|958.8|0
1671493200000|2022-12-19 23:40:00|961.2|959.2|961.2|959.2|961.2|959.2|961|959|0
1671493500000|2022-12-19 23:45:00|961.3|959.3|961.8|959.8|961.9|959.9|961.2|959.2|0
1671493800000|2022-12-19 23:50:00|961.7|959.7|961.6|959.6|961.9|959.9|961.5|959.5|0
1671494100000|2022-12-19 23:55:00|961.5|959.5|961.5|959.5|961.6|959.6|961.2|959.2|0
1671494400000|2022-12-20 00:00:00|961.4|959.4|961.3|959.3|961.5|959.5|961.1|959.1|0
1671494700000|2022-12-20 00:05:00|961.2|959.2|961.3|959.3|961.4|959.4|961|959|0
1671495000000|2022-12-20 00:10:00|961.4|959.4|961.1|959.1|961.6|959.6|961|959|0
1671495300000|2022-12-20 00:15:00|961|959|961.3|959.3|961.4|959.4|961|959|0
1671495600000|2022-12-20 00:20:00|961.4|959.4|961.4|959.4|961.6|959.6|961.3|959.3|0
1671495900000|2022-12-20 00:25:00|961.5|959.5|961.1|959.1|961.5|959.5|961|959|0
1671496200000|2022-12-20 00:30:00|961|959|961|959|961.3|959.3|960.9|958.9|0
1671496500000|2022-12-20 00:35:00|960.9|958.9|960.8|958.8|961.1|959.1|960.8|958.8|0
1671496800000|2022-12-20 00:40:00|960.9|958.9|961|959|961|959|960.8|958.8|0
1671497100000|2022-12-20 00:45:00|961.1|959.1|961.2|959.2|961.3|959.3|961|959|0
1671497400000|2022-12-20 00:50:00|961.3|959.3|961.8|959.8|961.8|959.8|961|959|0
1671497700000|2022-12-20 00:55:00|961.7|959.7|961.8|959.8|962|960|961.6|959.6|0
1671498000000|2022-12-20 01:00:00|959.9|958.9|958.6|957.6|960|959|958.4|957.4|11
1671498300000|2022-12-20 01:05:00|958.9|957.9|959.1|958.1|959.2|958.2|958.7|957.7|15
1671498600000|2022-12-20 01:10:00|959.8|958.8|959.7|958.7|959.8|958.8|959.6|958.6|18
1671498900000|2022-12-20 01:15:00|959.4|958.4|957.4|956.4|960.3|959.3|957.3|956.3|77
1671499200000|2022-12-20 01:20:00|957.2|956.2|957.8|956.8|958.1|957.1|956.6|955.6|21
1671499500000|2022-12-20 01:25:00|957.7|956.7|957.4|956.4|957.7|956.7|956.8|955.8|24
1671499800000|2022-12-20 01:30:00|957.3|956.3|957.1|956.1|957.8|956.8|956.4|955.4|37
1671500100000|2022-12-20 01:35:00|956.7|955.7|954.6|953.6|956.7|955.7|954.6|953.6|62
1671500400000|2022-12-20 01:40:00|954.8|953.8|955.7|954.7|955.9|954.9|954|953|16
1671500700000|2022-12-20 01:45:00|955.4|954.4|955.2|954.2|955.4|954.4|955.2|954.2|3
1671501000000|2022-12-20 01:50:00|954.6|953.6|956.6|955.6|956.6|955.6|954.6|953.6|8
1671501300000|2022-12-20 01:55:00|955.9|954.9|957.2|956.2|957.8|956.8|955.8|954.8|58
1671501600000|2022-12-20 02:00:00|957.3|956.3|957.8|956.8|959|958|957.2|956.2|56
1671501900000|2022-12-20 02:05:00|957.7|956.7|956.8|955.8|957.7|956.7|956.8|955.8|3
1671502200000|2022-12-20 02:10:00|956.4|955.4|955.9|954.9|956.4|955.4|955.9|954.9|4
1671502500000|2022-12-20 02:15:00|956|955|956|955|956|955|956|955|1
1671502800000|2022-12-20 02:20:00|955.3|954.3|955.7|954.7|955.7|954.7|955.3|954.3|3
1671503100000|2022-12-20 02:25:00|955.9|954.9|955.4|954.4|955.9|954.9|955.4|954.4|27
1671503400000|2022-12-20 02:30:00|955.3|954.3|955.9|954.9|956|955|955.3|954.3|5
1671503700000|2022-12-20 02:35:00|956|955|958.1|957.1|958.1|957.1|956|955|43
1671504000000|2022-12-20 02:40:00|957.6|956.6|956.8|955.8|957.6|956.6|956.8|955.8|11
1671504300000|2022-12-20 02:45:00|956.6|955.6|957.1|956.1|957.4|956.4|956.6|955.6|14
1671504600000|2022-12-20 02:50:00|957.4|956.4|956.4|955.4|957.4|956.4|956.4|955.4|13
1671504900000|2022-12-20 02:55:00|956.8|955.8|956.8|955.8|957|956|956.7|955.7|9
1671505200000|2022-12-20 03:00:00|957.5|956.5|955.9|954.9|958|957|955.6|954.6|99
1671505500000|2022-12-20 03:05:00|955.6|954.6|954|953|957.4|956.4|954|953|156
1671505800000|2022-12-20 03:10:00|954.1|953.1|953.3|952.3|954.4|953.4|952.6|951.6|80
1671506100000|2022-12-20 03:15:00|952.7|951.7|951.1|950.1|953.8|952.8|950.8|949.8|158
1671506400000|2022-12-20 03:20:00|950.8|949.8|951.3|950.3|951.8|950.8|950.4|949.4|47
1671506700000|2022-12-20 03:25:00|951.5|950.5|952.8|951.8|953|952|951.1|950.1|64
1671507000000|2022-12-20 03:30:00|953.3|952.3|951.6|950.6|953.3|952.3|951.5|950.5|91
1671507300000|2022-12-20 03:35:00|952.2|951.2|951.9|950.9|952.7|951.7|951.8|950.8|36
1671507600000|2022-12-20 03:40:00|952|951|949.9|948.9|952.2|951.2|949.9|948.9|59
1671507900000|2022-12-20 03:45:00|949.8|948.8|949.3|948.3|950.1|949.1|949.2|948.2|38
1671508200000|2022-12-20 03:50:00|949.8|948.8|950.1|949.1|950.1|949.1|949.8|948.8|13
1671508500000|2022-12-20 03:55:00|949.7|948.7|949.4|948.4|949.7|948.7|949.4|948.4|72
1671508800000|2022-12-20 04:00:00|948.6|947.6|947.6|946.6|948.7|947.7|947.5|946.5|105
1671509100000|2022-12-20 04:05:00|947.3|946.3|947.2|946.2|947.3|946.3|946.5|945.5|110
1671509400000|2022-12-20 04:10:00|947.5|946.5|947.6|946.6|947.9|946.9|947.2|946.2|86
1671509700000|2022-12-20 04:15:00|947.4|946.4|946.9|945.9|947.5|946.5|946.8|945.8|36
1671510000000|2022-12-20 04:20:00|947.2|946.2|946.9|945.9|947.3|946.3|946.9|945.9|15
1671510300000|2022-12-20 04:25:00|947.1|946.1|946.8|945.8|947.1|946.1|946.8|945.8|10
1671510600000|2022-12-20 04:30:00|946.6|945.6|947.4|946.4|947.4|946.4|946.2|945.2|26
1671510900000|2022-12-20 04:35:00|947|946|947.3|946.3|947.4|946.4|947|946|23
1671511200000|2022-12-20 04:40:00|947.5|946.5|947.6|946.6|947.6|946.6|947.5|946.5|13
1671511500000|2022-12-20 04:45:00|947.8|946.8|947|946|947.8|946.8|947|946|22
1671511800000|2022-12-20 04:50:00|947.4|946.4|947.6|946.6|947.7|946.7|947.2|946.2|16
1671512100000|2022-12-20 04:55:00|947.9|946.9|948|947|948|947|947.8|946.8|12
1671512400000|2022-12-20 05:00:00|948.2|947.2|946.7|945.7|948.2|947.2|946.4|945.4|55
1671512700000|2022-12-20 05:05:00|946.5|945.5|946.5|945.5|947|946|946.3|945.3|55
1671513000000|2022-12-20 05:10:00|946.8|945.8|946.7|945.7|946.8|945.8|946.2|945.2|17
1671513300000|2022-12-20 05:15:00|946.8|945.8|946.4|945.4|947.4|946.4|946.4|945.4|22
1671513600000|2022-12-20 05:20:00|946.2|945.2|945.1|944.1|946.2|945.2|945|944|37
1671513900000|2022-12-20 05:25:00|944.9|943.9|944.4|943.4|945.3|944.3|944.4|943.4|20
1671514200000|2022-12-20 05:30:00|944.3|943.3|943.7|942.7|944.5|943.5|943.7|942.7|70
1671514500000|2022-12-20 05:35:00|943.8|942.8|943.7|942.7|944.1|943.1|942.9|941.9|377
1671514800000|2022-12-20 05:40:00|943.9|942.9|944.9|943.9|944.9|943.9|943.7|942.7|53
1671515100000|2022-12-20 05:45:00|945.2|944.2|945.6|944.6|945.6|944.6|944.5|943.5|54
1671515400000|2022-12-20 05:50:00|945.2|944.2|945.6|944.6|945.7|944.7|944.7|943.7|69
1671515700000|2022-12-20 05:55:00|945.7|944.7|945.8|944.8|945.8|944.8|944.9|943.9|81
1671516000000|2022-12-20 06:00:00|946|945|946.4|945.4|946.9|945.9|945.9|944.9|56
1671516300000|2022-12-20 06:05:00|946.6|945.6|947.6|946.6|947.6|946.6|946.6|945.6|190
1671516600000|2022-12-20 06:10:00|947.5|946.5|946.7|945.7|947.5|946.5|946.6|945.6|36
1671516900000|2022-12-20 06:15:00|946.8|945.8|946.9|945.9|947.3|946.3|946.4|945.4|49
1671517200000|2022-12-20 06:20:00|947.2|946.2|947.9|946.9|947.9|946.9|947|946|41
1671517500000|2022-12-20 06:25:00|947.8|946.8|947.3|946.3|948.4|947.4|947.3|946.3|18
1671517800000|2022-12-20 06:30:00|947.4|946.4|947.3|946.3|947.9|946.9|947.2|946.2|63
1671518100000|2022-12-20 06:35:00|947.5|946.5|947.4|946.4|948.3|947.3|947.4|946.4|55
1671518400000|2022-12-20 06:40:00|947.6|946.6|947.8|946.8|947.8|946.8|947.3|946.3|62
1671518700000|2022-12-20 06:45:00|947.3|946.3|947.8|946.8|948|947|947.3|946.3|48
1671519000000|2022-12-20 06:50:00|947.9|946.9|948.3|947.3|948.6|947.6|947.7|946.7|23
1671519300000|2022-12-20 06:55:00|948.5|947.5|948.1|947.1|948.6|947.6|948|947|34
1671519600000|2022-12-20 07:00:00|948.3|947.3|949|948|949.1|948.1|948.2|947.2|35
1671519900000|2022-12-20 07:05:00|949.1|948.1|948.3|947.3|949.6|948.6|948.3|947.3|29
1671520200000|2022-12-20 07:10:00|948.6|947.6|949.4|948.4|949.7|948.7|948.6|947.6|24
1671520500000|2022-12-20 07:15:00|949.5|948.5|949.3|948.3|950|949|949.3|948.3|27
1671520800000|2022-12-20 07:20:00|949.4|948.4|949|948|949.5|948.5|949|948|18
1671521100000|2022-12-20 07:25:00|949.1|948.1|949.6|948.6|950|949|949.1|948.1|68
1671521400000|2022-12-20 07:30:00|949.4|948.4|949.1|948.1|949.6|948.6|949|948|60
1671521700000|2022-12-20 07:35:00|949.3|948.3|948|947|949.4|948.4|948|947|91
1671522000000|2022-12-20 07:40:00|947.9|946.9|947.8|946.8|948.4|947.4|947.8|946.8|71
1671522300000|2022-12-20 07:45:00|947.7|946.7|948.7|947.7|948.7|947.7|947.5|946.5|124
1671522600000|2022-12-20 07:50:00|948.9|947.9|950|949|950.1|949.1|948.8|947.8|240
1671522900000|2022-12-20 07:55:00|950.2|949.2|948.8|947.8|950.2|949.2|948.7|947.7|128
1671523200000|2022-12-20 08:00:00|949|948|948.8|947.8|950.3|949.3|948.7|947.7|233
1671523500000|2022-12-20 08:05:00|948.7|947.7|949.1|948.1|949.4|948.4|948.3|947.3|265
1671523800000|2022-12-20 08:10:00|949.2|948.2|950.2|949.2|950.2|949.2|949.2|948.2|104
1671524100000|2022-12-20 08:15:00|950.3|949.3|949|948|950.4|949.4|949|948|155
1671524400000|2022-12-20 08:20:00|949.1|948.1|948.6|947.6|949.2|948.2|948.6|947.6|95
1671524700000|2022-12-20 08:25:00|948.5|947.5|949.3|948.3|949.6|948.6|948.4|947.4|277
1671525000000|2022-12-20 08:30:00|949.4|948.4|949.1|948.1|949.6|948.6|948.9|947.9|136
1671525300000|2022-12-20 08:35:00|949|948|949.8|948.8|950.1|949.1|948.7|947.7|93
1671525600000|2022-12-20 08:40:00|949.7|948.7|951.5|950.5|951.5|950.5|949.7|948.7|134
1671525900000|2022-12-20 08:45:00|951.3|950.3|953.3|952.3|953.3|952.3|951.3|950.3|261
1671526200000|2022-12-20 08:50:00|953.5|952.5|954.3|953.3|955|954|953.2|952.2|206
1671526500000|2022-12-20 08:55:00|954.4|953.4|954.6|953.6|955|954|953.9|952.9|158
1671526800000|2022-12-20 09:00:00|954.7|953.7|953.8|952.8|954.7|953.7|953.6|952.6|155
1671527100000|2022-12-20 09:05:00|953.7|952.7|953.3|952.3|954.3|953.3|953.3|952.3|106
1671527400000|2022-12-20 09:10:00|953.2|952.2|953.9|952.9|954.1|953.1|953.2|952.2|81
1671527700000|2022-12-20 09:15:00|953.7|952.7|952.6|951.6|954|953|952.5|951.5|314
1671528000000|2022-12-20 09:20:00|952.9|951.9|953.7|952.7|954|953|952.9|951.9|192
1671528300000|2022-12-20 09:25:00|953.9|952.9|954.2|953.2|954.2|953.2|953.5|952.5|58
1671528600000|2022-12-20 09:30:00|954.3|953.3|954.7|953.7|955.2|954.2|954.3|953.3|173
1671528900000|2022-12-20 09:35:00|954.9|953.9|954|953|954.9|953.9|953.4|952.4|123
1671529200000|2022-12-20 09:40:00|954.1|953.1|954.1|953.1|954.4|953.4|953.8|952.8|79
1671529500000|2022-12-20 09:45:00|954.2|953.2|953.4|952.4|954.5|953.5|953.3|952.3|125
1671529800000|2022-12-20 09:50:00|953.5|952.5|953.8|952.8|953.8|952.8|953.3|952.3|361
1671530100000|2022-12-20 09:55:00|953.9|952.9|954.3|953.3|954.3|953.3|953.8|952.8|120
1671530400000|2022-12-20 10:00:00|954.4|953.4|954.2|953.2|954.7|953.7|954.1|953.1|91
1671530700000|2022-12-20 10:05:00|954.1|953.1|953.9|952.9|954.2|953.2|953.8|952.8|74
1671531000000|2022-12-20 10:10:00|954|953|953.9|952.9|954.1|953.1|953.7|952.7|44
1671531300000|2022-12-20 10:15:00|953.8|952.8|953.8|952.8|953.8|952.8|953.3|952.3|81
1671531600000|2022-12-20 10:20:00|954|953|954.6|953.6|954.6|953.6|953.8|952.8|170
1671531900000|2022-12-20 10:25:00|954.5|953.5|954.8|953.8|954.8|953.8|954.4|953.4|63
1671532200000|2022-12-20 10:30:00|954.7|953.7|953.9|952.9|954.8|953.8|953.9|952.9|80
1671532500000|2022-12-20 10:35:00|954|953|953.6|952.6|954|953|953.5|952.5|67
1671532800000|2022-12-20 10:40:00|953.5|952.5|953.6|952.6|953.9|952.9|953.3|952.3|43
1671533100000|2022-12-20 10:45:00|953.5|952.5|954.2|953.2|954.2|953.2|953.5|952.5|29
1671533400000|2022-12-20 10:50:00|954.3|953.3|954.1|953.1|954.5|953.5|954.1|953.1|126
1671533700000|2022-12-20 10:55:00|954.3|953.3|953.6|952.6|954.3|953.3|953.6|952.6|46
1671534000000|2022-12-20 11:00:00|953.7|952.7|954.1|953.1|954.3|953.3|953.7|952.7|261
1671534300000|2022-12-20 11:05:00|954|953|953.4|952.4|954|953|953.3|952.3|110
1671534600000|2022-12-20 11:10:00|953.5|952.5|954.1|953.1|954.1|953.1|953.5|952.5|98
1671534900000|2022-12-20 11:15:00|954|953|954.2|953.2|954.2|953.2|953.7|952.7|89
1671535200000|2022-12-20 11:20:00|954.3|953.3|954.5|953.5|954.6|953.6|954.2|953.2|32
1671535500000|2022-12-20 11:25:00|954.6|953.6|954.5|953.5|954.6|953.6|954.2|953.2|41
1671535800000|2022-12-20 11:30:00|954.6|953.6|954.2|953.2|954.7|953.7|954.1|953.1|45
1671536100000|2022-12-20 11:35:00|954.3|953.3|953.9|952.9|954.4|953.4|953.9|952.9|121
1671536400000|2022-12-20 11:40:00|953.8|952.8|954.1|953.1|954.4|953.4|953.5|952.5|353
1671536700000|2022-12-20 11:45:00|954|953|954.2|953.2|954.2|953.2|953.4|952.4|715
1671537000000|2022-12-20 11:50:00|954.1|953.1|953.2|952.2|954.3|953.3|953.2|952.2|289
1671537300000|2022-12-20 11:55:00|953.3|952.3|953.4|952.4|953.4|952.4|953.2|952.2|56
1671537600000|2022-12-20 12:00:00|953.5|952.5|953.2|952.2|954.1|953.1|953.2|952.2|179
1671537900000|2022-12-20 12:05:00|953.1|952.1|953.6|952.6|953.8|952.8|952.8|951.8|177
1671538200000|2022-12-20 12:10:00|953.5|952.5|953.7|952.7|953.7|952.7|953.2|952.2|165
1671538500000|2022-12-20 12:15:00|953.6|952.6|954.2|953.2|954.3|953.3|953.5|952.5|59
1671538800000|2022-12-20 12:20:00|954.1|953.1|953.9|952.9|954.2|953.2|953.9|952.9|61
1671539100000|2022-12-20 12:25:00|954|953|953.7|952.7|954|953|953.7|952.7|91
1671539400000|2022-12-20 12:30:00|953.6|952.6|953.4|952.4|953.6|952.6|953.1|952.1|144
1671539700000|2022-12-20 12:35:00|953.3|952.3|952.8|951.8|953.3|952.3|952.6|951.6|88
1671540000000|2022-12-20 12:40:00|952.7|951.7|952.7|951.7|953.2|952.2|952.7|951.7|58
1671540300000|2022-12-20 12:45:00|952.6|951.6|952.2|951.2|952.6|951.6|952.2|951.2|247
1671540600000|2022-12-20 12:50:00|952.1|951.1|952.1|951.1|952.3|951.3|951.9|950.9|89
1671540900000|2022-12-20 12:55:00|951.9|950.9|951.2|950.2|952.1|951.1|951.2|950.2|42
1671541200000|2022-12-20 13:00:00|951.3|950.3|951.1|950.1|951.7|950.7|950.9|949.9|203
1671541500000|2022-12-20 13:05:00|951.2|950.2|951.1|950.1|951.6|950.6|951.1|950.1|39
1671541800000|2022-12-20 13:10:00|951.2|950.2|951.8|950.8|951.8|950.8|950.9|949.9|77
1671542100000|2022-12-20 13:15:00|951.7|950.7|951.9|950.9|952.2|951.2|951.7|950.7|87
1671542400000|2022-12-20 13:20:00|951.8|950.8|952|951|952.3|951.3|951.7|950.7|159
1671542700000|2022-12-20 13:25:00|952.1|951.1|952|951|952.5|951.5|951.9|950.9|128
1671543000000|2022-12-20 13:30:00|951.9|950.9|952.9|951.9|953|952|951.7|950.7|232
1671543300000|2022-12-20 13:35:00|953|952|954|953|954.2|953.2|952.9|951.9|241
1671543600000|2022-12-20 13:40:00|953.9|952.9|953.4|952.4|953.9|952.9|953.4|952.4|156
1671543900000|2022-12-20 13:45:00|953.3|952.3|953.4|952.4|953.5|952.5|953.1|952.1|79
1671544200000|2022-12-20 13:50:00|953.3|952.3|952.9|951.9|953.4|952.4|952.8|951.8|177
1671544500000|2022-12-20 13:55:00|953|952|952.9|951.9|953.2|952.2|952.7|951.7|144
1671544800000|2022-12-20 14:00:00|952.8|951.8|952.5|951.5|952.9|951.9|952.4|951.4|219
1671545100000|2022-12-20 14:05:00|952.6|951.6|952.8|951.8|952.8|951.8|952.3|951.3|204
1671545400000|2022-12-20 14:10:00|952.7|951.7|952.4|951.4|952.8|951.8|951.8|950.8|279
1671545700000|2022-12-20 14:15:00|952.3|951.3|952.9|951.9|953.1|952.1|952.2|951.2|208
1671546000000|2022-12-20 14:20:00|952.8|951.8|953.2|952.2|953.2|952.2|952.8|951.8|532
1671546300000|2022-12-20 14:25:00|953.3|952.3|953.7|952.7|953.9|952.9|953.2|952.2|503
1671546600000|2022-12-20 14:30:00|953.5|953|956.3|955.8|956.4|955.9|952.4|951.9|6649
1671546900000|2022-12-20 14:35:00|956.4|955.9|956.5|956|956.9|956.4|955.4|954.9|1284
1671547200000|2022-12-20 14:40:00|956.6|956.1|954.1|953.6|957|956.5|954.1|953.6|1493
1671547500000|2022-12-20 14:45:00|954|953.5|954.9|954.4|955.2|954.7|953.4|952.9|1046
1671547800000|2022-12-20 14:50:00|954.8|954.3|956.1|955.6|956.1|955.6|954.1|953.6|908
1671548100000|2022-12-20 14:55:00|956.2|955.7|958.1|957.6|958.3|957.8|956.1|955.6|1340
1671548400000|2022-12-20 15:00:00|958|957.5|959.2|958.7|959.6|959.1|958|957.5|1093
1671548700000|2022-12-20 15:05:00|959.4|958.9|959.6|959.1|960.2|959.7|959.4|958.9|1706
1671549000000|2022-12-20 15:10:00|959.7|959.2|959.5|959|960.2|959.7|959.3|958.8|1894
1671549300000|2022-12-20 15:15:00|959.4|958.9|958.7|958.2|959.6|959.1|958.6|958.1|789
1671549600000|2022-12-20 15:20:00|958.6|958.1|958.8|958.3|959.7|959.2|958.5|958|977
1671549900000|2022-12-20 15:25:00|958.9|958.4|958.7|958.2|959.2|958.7|958.1|957.6|688
1671550200000|2022-12-20 15:30:00|958.8|958.3|958.8|958.3|959.6|959.1|958.6|958.1|807
1671550500000|2022-12-20 15:35:00|958.7|958.2|959.4|958.9|960.2|959.7|958.7|958.2|720
1671550800000|2022-12-20 15:40:00|959.3|958.8|958.7|958.2|959.4|958.9|958.5|958|673
1671551100000|2022-12-20 15:45:00|958.8|958.3|959.4|958.9|959.7|959.2|958.4|957.9|833
1671551400000|2022-12-20 15:50:00|959.3|958.8|959.2|958.7|959.4|958.9|958.9|958.4|413
1671551700000|2022-12-20 15:55:00|959.3|958.8|958.1|957.6|959.5|959|958|957.5|1107
1671552000000|2022-12-20 16:00:00|958.2|957.7|957.8|957.3|958.3|957.8|957.3|956.8|1052
1671552300000|2022-12-20 16:05:00|957.7|957.2|957.5|957|958.1|957.6|957.4|956.9|570
1671552600000|2022-12-20 16:10:00|957.6|957.1|957.1|956.6|957.9|957.4|956.9|956.4|516
1671552900000|2022-12-20 16:15:00|957|956.5|955.9|955.4|957|956.5|955.2|954.7|998
1671553200000|2022-12-20 16:20:00|956|955.5|955.8|955.3|956.1|955.6|955.6|955.1|613
1671553500000|2022-12-20 16:25:00|955.7|955.2|955.3|954.8|956|955.5|955|954.5|776
1671553800000|2022-12-20 16:30:00|955.2|954.7|956.4|955.9|956.4|955.9|955.2|954.7|608
1671554100000|2022-12-20 16:35:00|956.5|956|956.1|955.6|956.6|956.1|955.9|955.4|415
1671554400000|2022-12-20 16:40:00|956.2|955.7|956|955.5|956.3|955.8|955.6|955.1|513
1671554700000|2022-12-20 16:45:00|956.1|955.6|956.4|955.9|956.5|956|955.6|955.1|349
1671555000000|2022-12-20 16:50:00|956.3|955.8|956.9|956.4|956.9|956.4|955.8|955.3|706
1671555300000|2022-12-20 16:55:00|956.8|956.3|957|956.5|957.1|956.6|956.3|955.8|650
1671555600000|2022-12-20 17:00:00|956.9|956.4|957.4|956.9|957.5|957|956.9|956.4|148
1671555900000|2022-12-20 17:05:00|957.3|956.8|957.7|957.2|957.8|957.3|957.3|956.8|148
1671556200000|2022-12-20 17:10:00|957.6|957.1|957|956.5|957.9|957.4|956.8|956.3|261
1671556500000|2022-12-20 17:15:00|957.2|956.7|956.5|956|957.2|956.7|956.5|956|166
1671556800000|2022-12-20 17:20:00|956.4|955.9|956.7|956.2|956.8|956.3|956.3|955.8|210
1671557100000|2022-12-20 17:25:00|956.6|956.1|955.5|955|956.8|956.3|955.5|955|288
1671557400000|2022-12-20 17:30:00|955.4|954.9|954.8|954.3|955.5|955|954.8|954.3|390
1671557700000|2022-12-20 17:35:00|954.6|954.1|954.9|954.4|954.9|954.4|954.4|953.9|286
1671558000000|2022-12-20 17:40:00|955|954.5|954.9|954.4|955.3|954.8|954.8|954.3|918
1671558300000|2022-12-20 17:45:00|954.8|954.3|955|954.5|955.2|954.7|954.8|954.3|392
1671558600000|2022-12-20 17:50:00|955.1|954.6|955.2|954.7|955.3|954.8|955|954.5|362
1671558900000|2022-12-20 17:55:00|955.3|954.8|955.5|955|955.7|955.2|955.1|954.6|369
1671559200000|2022-12-20 18:00:00|955.4|954.9|956|955.5|956.1|955.6|955.4|954.9|373
1671559500000|2022-12-20 18:05:00|955.9|955.4|956.2|955.7|956.4|955.9|955.7|955.2|572
1671559800000|2022-12-20 18:10:00|956.1|955.6|956|955.5|956.2|955.7|955.6|955.1|665
1671560100000|2022-12-20 18:15:00|956.1|955.6|956.1|955.6|956.5|956|956.1|955.6|77
1671560400000|2022-12-20 18:20:00|955.9|955.4|956.2|955.7|956.5|956|955.7|955.2|165
1671560700000|2022-12-20 18:25:00|956.3|955.8|956.5|956|956.8|956.3|956.3|955.8|106
1671561000000|2022-12-20 18:30:00|956.4|955.9|956.8|956.3|956.9|956.4|956.4|955.9|410
1671561300000|2022-12-20 18:35:00|956.9|956.4|957.2|956.7|957.4|956.9|956.7|956.2|308
1671561600000|2022-12-20 18:40:00|957.3|956.8|956.7|956.2|957.5|957|956.4|955.9|244
1671561900000|2022-12-20 18:45:00|956.5|956|956.3|955.8|956.7|956.2|956.2|955.7|105
1671562200000|2022-12-20 18:50:00|956.4|955.9|956.5|956|956.6|956.1|956.2|955.7|118
1671562500000|2022-12-20 18:55:00|956.6|956.1|956.2|955.7|956.6|956.1|956|955.5|122
1671562800000|2022-12-20 19:00:00|956.3|955.8|956.2|955.7|956.5|956|955.9|955.4|145
1671563100000|2022-12-20 19:05:00|956.3|955.8|956.4|955.9|956.6|956.1|956.2|955.7|170
1671563400000|2022-12-20 19:10:00|956.5|956|956.8|956.3|956.9|956.4|956.5|956|154
1671563700000|2022-12-20 19:15:00|956.9|956.4|956.4|955.9|957|956.5|956.4|955.9|178
1671564000000|2022-12-20 19:20:00|956.5|956|956.1|955.6|956.5|956|956|955.5|253
1671564300000|2022-12-20 19:25:00|956|955.5|956.5|956|956.5|956|955.9|955.4|370
1671564600000|2022-12-20 19:30:00|956.4|955.9|956.5|956|956.7|956.2|956.3|955.8|303
1671564900000|2022-12-20 19:35:00|956.4|955.9|956|955.5|956.4|955.9|955.9|955.4|265
1671565200000|2022-12-20 19:40:00|956.1|955.6|955.7|955.2|956.1|955.6|955.5|955|197
1671565500000|2022-12-20 19:45:00|955.8|955.3|955.9|955.4|956|955.5|955.8|955.3|288
1671565800000|2022-12-20 19:50:00|955.8|955.3|956.1|955.6|956.1|955.6|955.6|955.1|253
1671566100000|2022-12-20 19:55:00|956|955.5|956.1|955.6|956.2|955.7|955.7|955.2|310
1671566400000|2022-12-20 20:00:00|956|955.5|955.8|955.3|956|955.5|955.4|954.9|195
1671566700000|2022-12-20 20:05:00|955.7|955.2|955.6|955.1|955.8|955.3|955.4|954.9|322
1671567000000|2022-12-20 20:10:00|955.7|955.2|955.8|955.3|955.9|955.4|955.5|955|258
1671567300000|2022-12-20 20:15:00|955.9|955.4|955.8|955.3|956.1|955.6|955.8|955.3|264
1671567600000|2022-12-20 20:20:00|955.7|955.2|955.9|955.4|956.1|955.6|955.7|955.2|218
1671567900000|2022-12-20 20:25:00|956|955.5|956.5|956|956.5|956|956|955.5|269
1671568200000|2022-12-20 20:30:00|956.4|955.9|956.6|956.1|956.8|956.3|956.3|955.8|373
1671568500000|2022-12-20 20:35:00|956.7|956.2|957.1|956.6|957.1|956.6|956.6|956.1|766
1671568800000|2022-12-20 20:40:00|957|956.5|956.8|956.3|957.1|956.6|956.5|956|324
1671569100000|2022-12-20 20:45:00|956.7|956.2|956.8|956.3|957.1|956.6|956.4|955.9|385
1671569400000|2022-12-20 20:50:00|956.6|956.1|956.6|956.1|956.7|956.2|956.2|955.7|474
1671569700000|2022-12-20 20:55:00|956.5|956|956|955.5|956.7|956.2|956|955.5|5608
1671570000000|2022-12-20 21:00:00|956.2|955.2|956.1|955.1|956.4|955.4|955.9|954.9|900
1671570300000|2022-12-20 21:05:00|956.3|955.3|956.9|955.9|956.9|955.9|956.3|955.3|137
1671570600000|2022-12-20 21:10:00|956.7|955.7|956.9|955.9|956.9|955.9|956.7|955.7|147
1671570900000|2022-12-20 21:15:00|956.8|955.8|956.7|955.7|956.9|955.9|956.4|955.4|125
1671571200000|2022-12-20 21:20:00|956.9|955.9|957.1|956.1|957.2|956.2|956.7|955.7|79
1671571500000|2022-12-20 21:25:00|956.9|955.9|957.2|956.2|957.2|956.2|956.7|955.7|107
1671571800000|2022-12-20 21:30:00|957.1|956.1|957.6|956.6|957.8|956.8|957.1|956.1|62
1671572100000|2022-12-20 21:35:00|957.5|956.5|957.7|956.7|957.8|956.8|957.2|956.2|47
1671572400000|2022-12-20 21:40:00|957.4|956.4|957.5|956.5|957.5|956.5|957.2|956.2|6
1671572700000|2022-12-20 21:45:00|||||||||3
1671573000000|2022-12-20 21:50:00|957.7|956.7|957.1|956.1|957.7|956.7|957.1|956.1|15
1671573300000|2022-12-20 21:55:00|957.2|956.2|957.9|956.9|958|957|956.8|955.8|33
1671573600000|2022-12-20 22:00:00|957.8|956.8|960.3|959.3|960.3|959.3|957.8|956.8|2
1671577200000|2022-12-20 23:00:00|959|957|959.8|957.8|959.8|957.8|959|957|0
1671577500000|2022-12-20 23:05:00|959.7|957.7|959.8|957.8|960.1|958.1|959.7|957.7|0
1671577800000|2022-12-20 23:10:00|959.7|957.7|959.8|957.8|960|958|959.6|957.6|0
1671578100000|2022-12-20 23:15:00|960.1|958.1|960.2|958.2|960.3|958.3|960|958|0
1671578400000|2022-12-20 23:20:00|960.3|958.3|960.4|958.4|960.4|958.4|960.1|958.1|0
1671578700000|2022-12-20 23:25:00|960.3|958.3|960.5|958.5|960.6|958.6|960.1|958.1|0
1671579000000|2022-12-20 23:30:00|960.6|958.6|961|959|961|959|960.5|958.5|0
1671579300000|2022-12-20 23:35:00|961.1|959.1|960.9|958.9|961.1|959.1|960.8|958.8|0
1671579600000|2022-12-20 23:40:00|960.8|958.8|960.6|958.6|960.9|958.9|960.3|958.3|0
1671579900000|2022-12-20 23:45:00|960.5|958.5|960.3|958.3|960.6|958.6|960.1|958.1|0
1671580200000|2022-12-20 23:50:00|960.2|958.2|960|958|960.3|958.3|959.9|957.9|0
1671580500000|2022-12-20 23:55:00|959.9|957.9|960.3|958.3|960.3|958.3|959.8|957.8|0
1671580800000|2022-12-21 00:00:00|960.2|958.2|960.1|958.1|960.5|958.5|960.1|958.1|0
1671581100000|2022-12-21 00:05:00|960|958|960.7|958.7|960.7|958.7|960|958|0
1671581400000|2022-12-21 00:10:00|960.6|958.6|960.5|958.5|960.7|958.7|960.1|958.1|0
1671581700000|2022-12-21 00:15:00|960.6|958.6|959.6|957.6|960.6|958.6|959.6|957.6|0
1671582000000|2022-12-21 00:20:00|959.5|957.5|959.2|957.2|959.5|957.5|959.1|957.1|0
1671582300000|2022-12-21 00:25:00|959.3|957.3|959.4|957.4|959.6|957.6|959.3|957.3|0
1671582600000|2022-12-21 00:30:00|959.3|957.3|959.8|957.8|960.1|958.1|959.3|957.3|0
1671582900000|2022-12-21 00:35:00|959.7|957.7|959.8|957.8|959.8|957.8|959.5|957.5|0
1671583200000|2022-12-21 00:40:00|959.7|957.7|959.8|957.8|959.8|957.8|959.5|957.5|0
1671583500000|2022-12-21 00:45:00|959.7|957.7|960.2|958.2|960.2|958.2|959.7|957.7|0
1671583800000|2022-12-21 00:50:00|960.1|958.1|960.8|958.8|960.9|958.9|960.1|958.1|0
1671584100000|2022-12-21 00:55:00|960.9|958.9|961|959|961.5|959.5|960.8|958.8|0
1671584400000|2022-12-21 01:00:00|959.1|958.1|957.9|956.9|959.1|958.1|957.8|956.8|26
1671584700000|2022-12-21 01:05:00|957.6|956.6|959|958|959.2|958.2|957.6|956.6|27
1671585000000|2022-12-21 01:10:00|959.2|958.2|960.1|959.1|960.3|959.3|959.1|958.1|31
1671585300000|2022-12-21 01:15:00|959.9|958.9|959.2|958.2|960.4|959.4|958.9|957.9|86
1671585600000|2022-12-21 01:20:00|959|958|959.5|958.5|959.9|958.9|959|958|56
1671585900000|2022-12-21 01:25:00|960.2|959.2|960.2|959.2|960.4|959.4|959.8|958.8|47
1671586200000|2022-12-21 01:30:00|960|959|959.9|958.9|960.7|959.7|959.2|958.2|74
1671586500000|2022-12-21 01:35:00|960.2|959.2|959.1|958.1|960.4|959.4|958|957|33
1671586800000|2022-12-21 01:40:00|959.6|958.6|958.5|957.5|959.9|958.9|958.3|957.3|31
1671587100000|2022-12-21 01:45:00|958.6|957.6|960.1|959.1|960.1|959.1|958.6|957.6|24
1671587400000|2022-12-21 01:50:00|959.7|958.7|958.9|957.9|959.9|958.9|958.9|957.9|16
1671587700000|2022-12-21 01:55:00|959.1|958.1|958.5|957.5|959.1|958.1|958.5|957.5|7
1671588000000|2022-12-21 02:00:00|958.9|957.9|958.8|957.8|959|958|958.1|957.1|23
1671588300000|2022-12-21 02:05:00|958.4|957.4|958.5|957.5|958.5|957.5|957.6|956.6|17
1671588600000|2022-12-21 02:10:00|958.9|957.9|960|959|960|959|958.8|957.8|39
1671588900000|2022-12-21 02:15:00|959.9|958.9|959|958|960.4|959.4|959|958|34
1671589200000|2022-12-21 02:20:00|959.2|958.2|959.1|958.1|959.4|958.4|958.9|957.9|33
1671589500000|2022-12-21 02:25:00|959.2|958.2|959.5|958.5|959.6|958.6|959|958|13
1671589800000|2022-12-21 02:30:00|959.4|958.4|958.7|957.7|959.4|958.4|958.6|957.6|24
1671590100000|2022-12-21 02:35:00|958.8|957.8|958.9|957.9|959.2|958.2|958.4|957.4|23
1671590400000|2022-12-21 02:40:00|959|958|960.3|959.3|960.3|959.3|959|958|62
1671590700000|2022-12-21 02:45:00|960.1|959.1|960.3|959.3|960.3|959.3|959.9|958.9|28
1671591000000|2022-12-21 02:50:00|960.1|959.1|960.7|959.7|960.7|959.7|960.1|959.1|16
1671591300000|2022-12-21 02:55:00|960.5|959.5|960.6|959.6|960.7|959.7|960.4|959.4|8
1671591600000|2022-12-21 03:00:00|960.5|959.5|959.4|958.4|960.5|959.5|959.4|958.4|13
1671591900000|2022-12-21 03:05:00|959.6|958.6|959.2|958.2|959.6|958.6|959.2|958.2|11
1671592200000|2022-12-21 03:10:00|959|958|959|958|959.2|958.2|958.8|957.8|12
1671592500000|2022-12-21 03:15:00|959.5|958.5|959.1|958.1|959.5|958.5|959|958|6
1671592800000|2022-12-21 03:20:00|959.4|958.4|959.3|958.3|959.4|958.4|958.4|957.4|22
1671593100000|2022-12-21 03:25:00|958.7|957.7|958|957|958.7|957.7|958|957|24
1671593400000|2022-12-21 03:30:00|957.8|956.8|957.2|956.2|957.9|956.9|957|956|52
1671593700000|2022-12-21 03:35:00|957.1|956.1|956.7|955.7|957.3|956.3|956.7|955.7|20
1671594000000|2022-12-21 03:40:00|956.5|955.5|957.3|956.3|957.3|956.3|956.5|955.5|22
1671594300000|2022-12-21 03:45:00|957.1|956.1|957.9|956.9|957.9|956.9|957.1|956.1|4
1671594600000|2022-12-21 03:50:00|957.6|956.6|957.8|956.8|957.8|956.8|957.6|956.6|2
1671595200000|2022-12-21 04:00:00|957.7|956.7|957.4|956.4|957.7|956.7|957.4|956.4|5
1671595800000|2022-12-21 04:10:00|957.1|956.1|955.8|954.8|957.1|956.1|955.8|954.8|29
1671596100000|2022-12-21 04:15:00|955.9|954.9|956.1|955.1|956.1|955.1|955.6|954.6|11
1671596400000|2022-12-21 04:20:00|956.2|955.2|956.3|955.3|956.3|955.3|956.2|955.2|3
1671596700000|2022-12-21 04:25:00|955.8|954.8|955.7|954.7|955.8|954.8|955.6|954.6|4
1671597000000|2022-12-21 04:30:00|955.6|954.6|955.4|954.4|955.6|954.6|955.2|954.2|7
1671597900000|2022-12-21 04:45:00|955.6|954.6|955.6|954.6|955.6|954.6|955.6|954.6|1
1671598800000|2022-12-21 05:00:00|955.8|954.8|955.8|954.8|955.8|954.8|955.6|954.6|11
1671599100000|2022-12-21 05:05:00|955.6|954.6|955.1|954.1|955.6|954.6|955.1|954.1|7
1671599400000|2022-12-21 05:10:00|955.6|954.6|956.3|955.3|956.3|955.3|955.6|954.6|9
1671599700000|2022-12-21 05:15:00|957|956|956.8|955.8|957.2|956.2|956.8|955.8|7
1671600000000|2022-12-21 05:20:00|956.5|955.5|956.5|955.5|956.5|955.5|956.5|955.5|1
1671600300000|2022-12-21 05:25:00|956|955|956|955|956|955|956|955|2
1671600600000|2022-12-21 05:30:00|956.2|955.2|956.5|955.5|956.9|955.9|955.9|954.9|28
1671600900000|2022-12-21 05:35:00|956.4|955.4|957.2|956.2|957.3|956.3|956.4|955.4|5
1671601200000|2022-12-21 05:40:00|956.8|955.8|956.9|955.9|957|956|956.7|955.7|8
1671601500000|2022-12-21 05:45:00|957.2|956.2|957.8|956.8|957.8|956.8|957|956|22
1671601800000|2022-12-21 05:50:00|957.6|956.6|956.5|955.5|957.6|956.6|956.5|955.5|25
1671602100000|2022-12-21 05:55:00|956.6|955.6|956.6|955.6|956.6|955.6|956.2|955.2|33
1671602400000|2022-12-21 06:00:00|956.7|955.7|956.8|955.8|956.9|955.9|956.5|955.5|37
1671602700000|2022-12-21 06:05:00|956.6|955.6|956|955|956.7|955.7|956|955|22
1671603000000|2022-12-21 06:10:00|956.2|955.2|957.2|956.2|957.6|956.6|956.2|955.2|30
1671603300000|2022-12-21 06:15:00|957.1|956.1|957.2|956.2|957.6|956.6|957|956|25
1671603600000|2022-12-21 06:20:00|957.4|956.4|957.4|956.4|957.6|956.6|957.1|956.1|16
1671603900000|2022-12-21 06:25:00|957.3|956.3|956.6|955.6|957.4|956.4|956.6|955.6|21
1671604200000|2022-12-21 06:30:00|956.4|955.4|956|955|956.5|955.5|955.9|954.9|155
1671604500000|2022-12-21 06:35:00|956.1|955.1|955.9|954.9|956.5|955.5|955.9|954.9|27
1671604800000|2022-12-21 06:40:00|955.8|954.8|955.6|954.6|955.9|954.9|955.4|954.4|145
1671605100000|2022-12-21 06:45:00|955.7|954.7|955.1|954.1|955.7|954.7|954.8|953.8|31
1671605400000|2022-12-21 06:50:00|955.3|954.3|955|954|955.4|954.4|954.9|953.9|12
1671605700000|2022-12-21 06:55:00|955.1|954.1|954.7|953.7|955.1|954.1|954.5|953.5|34
1671606000000|2022-12-21 07:00:00|954.6|953.6|954.8|953.8|954.8|953.8|954.1|953.1|32
1671606300000|2022-12-21 07:05:00|954.9|953.9|955.9|954.9|956.2|955.2|954.7|953.7|52
1671606600000|2022-12-21 07:10:00|956|955|955.9|954.9|956.1|955.1|955.5|954.5|19
1671606900000|2022-12-21 07:15:00|956.1|955.1|956.1|955.1|956.2|955.2|955.8|954.8|32
1671607200000|2022-12-21 07:20:00|955.9|954.9|955.8|954.8|956.2|955.2|955.5|954.5|14
1671607500000|2022-12-21 07:25:00|955.7|954.7|956.2|955.2|956.2|955.2|955.6|954.6|16
1671607800000|2022-12-21 07:30:00|956|955|955.9|954.9|956.7|955.7|955.8|954.8|136
1671608100000|2022-12-21 07:35:00|956.1|955.1|956|955|956.2|955.2|955.8|954.8|18
1671608400000|2022-12-21 07:40:00|955.9|954.9|956.2|955.2|956.4|955.4|955.8|954.8|147
1671608700000|2022-12-21 07:45:00|956.3|955.3|956.1|955.1|956.5|955.5|956.1|955.1|39
1671609000000|2022-12-21 07:50:00|956.2|955.2|956.7|955.7|956.8|955.8|956|955|77
1671609300000|2022-12-21 07:55:00|956.8|955.8|956.3|955.3|957|956|956.3|955.3|117
1671609600000|2022-12-21 08:00:00|956.5|955.5|955.9|954.9|956.5|955.5|955.7|954.7|267
1671609900000|2022-12-21 08:05:00|955.8|954.8|955.4|954.4|956.4|955.4|955.3|954.3|449
1671610200000|2022-12-21 08:10:00|955.3|954.3|955.7|954.7|955.9|954.9|954.8|953.8|309
1671610500000|2022-12-21 08:15:00|955.8|954.8|955.4|954.4|956.2|955.2|955.2|954.2|172
1671610800000|2022-12-21 08:20:00|955.2|954.2|955|954|955.3|954.3|954.5|953.5|123
1671611100000|2022-12-21 08:25:00|955.1|954.1|954.3|953.3|955.3|954.3|954.3|953.3|107
1671611400000|2022-12-21 08:30:00|954.4|953.4|954.2|953.2|954.8|953.8|953.8|952.8|131
1671611700000|2022-12-21 08:35:00|954.3|953.3|954.8|953.8|954.9|953.9|954.1|953.1|129
1671612000000|2022-12-21 08:40:00|955|954|955|954|955.5|954.5|954.9|953.9|90
1671612300000|2022-12-21 08:45:00|954.9|953.9|954.8|953.8|954.9|953.9|954.3|953.3|210
1671612600000|2022-12-21 08:50:00|954.9|953.9|955.4|954.4|955.5|954.5|954.6|953.6|255
1671612900000|2022-12-21 08:55:00|955.5|954.5|955.7|954.7|955.8|954.8|955.2|954.2|242
1671613200000|2022-12-21 09:00:00|955.6|954.6|956|955|956|955|955.5|954.5|195
1671613500000|2022-12-21 09:05:00|956.1|955.1|956.3|955.3|956.4|955.4|956|955|119
1671613800000|2022-12-21 09:10:00|956.2|955.2|956|955|956.3|955.3|955.9|954.9|175
1671614100000|2022-12-21 09:15:00|956.1|955.1|956|955|956.2|955.2|955.7|954.7|359
1671614400000|2022-12-21 09:20:00|956.1|955.1|955.8|954.8|956.3|955.3|955.7|954.7|96
1671614700000|2022-12-21 09:25:00|955.7|954.7|955.6|954.6|955.7|954.7|955.2|954.2|227
1671615000000|2022-12-21 09:30:00|955.7|954.7|955.3|954.3|955.9|954.9|955.2|954.2|360
1671615300000|2022-12-21 09:35:00|955.4|954.4|954.8|953.8|955.4|954.4|954.6|953.6|194
1671615600000|2022-12-21 09:40:00|954.9|953.9|954.9|953.9|955.4|954.4|954.8|953.8|178
1671615900000|2022-12-21 09:45:00|954.8|953.8|955|954|955|954|954.5|953.5|264
1671616200000|2022-12-21 09:50:00|954.9|953.9|955.3|954.3|955.5|954.5|954.9|953.9|106
1671616500000|2022-12-21 09:55:00|955.2|954.2|955.4|954.4|955.4|954.4|955.2|954.2|58
1671616800000|2022-12-21 10:00:00|955.3|954.3|954.9|953.9|955.3|954.3|954.8|953.8|102
1671617100000|2022-12-21 10:05:00|954.8|953.8|954.7|953.7|955|954|954.6|953.6|222
1671617400000|2022-12-21 10:10:00|954.6|953.6|954.5|953.5|954.7|953.7|954.4|953.4|565
1671617700000|2022-12-21 10:15:00|954.6|953.6|954.8|953.8|954.8|953.8|954.3|953.3|522
1671618000000|2022-12-21 10:20:00|954.9|953.9|955.1|954.1|955.5|954.5|954.9|953.9|105
1671618300000|2022-12-21 10:25:00|955.2|954.2|955.1|954.1|955.2|954.2|954.8|953.8|66
1671618600000|2022-12-21 10:30:00|955.2|954.2|955.1|954.1|955.4|954.4|955|954|113
1671618900000|2022-12-21 10:35:00|955|954|953.8|952.8|955|954|953.8|952.8|349
1671619200000|2022-12-21 10:40:00|953.9|952.9|953.1|952.1|953.9|952.9|953|952|513
1671619500000|2022-12-21 10:45:00|953|952|953.7|952.7|953.7|952.7|953|952|172
1671619800000|2022-12-21 10:50:00|953.5|952.5|953.6|952.6|953.8|952.8|953.5|952.5|79
1671620100000|2022-12-21 10:55:00|953.5|952.5|953.4|952.4|953.6|952.6|953.3|952.3|142
1671620400000|2022-12-21 11:00:00|953.3|952.3|953.7|952.7|953.8|952.8|953.2|952.2|149
1671620700000|2022-12-21 11:05:00|953.8|952.8|953.6|952.6|953.9|952.9|953.4|952.4|227
1671621000000|2022-12-21 11:10:00|953.5|952.5|953.5|952.5|953.8|952.8|953.4|952.4|248
1671621300000|2022-12-21 11:15:00|953.4|952.4|953.4|952.4|953.8|952.8|953.4|952.4|142
1671621600000|2022-12-21 11:20:00|953.5|952.5|953.2|952.2|953.5|952.5|953.2|952.2|132
1671621900000|2022-12-21 11:25:00|953.1|952.1|953.3|952.3|953.3|952.3|953.1|952.1|47
1671622200000|2022-12-21 11:30:00|953.2|952.2|953.2|952.2|953.4|952.4|953|952|156
1671622500000|2022-12-21 11:35:00|953.3|952.3|953.5|952.5|953.6|952.6|953.3|952.3|104
1671622800000|2022-12-21 11:40:00|953.4|952.4|953.2|952.2|953.4|952.4|953.2|952.2|105
1671623100000|2022-12-21 11:45:00|953.1|952.1|953.6|952.6|953.6|952.6|953.1|952.1|90
1671623400000|2022-12-21 11:50:00|953.7|952.7|953.7|952.7|953.8|952.8|953.6|952.6|113
1671623700000|2022-12-21 11:55:00|953.8|952.8|953.7|952.7|954.2|953.2|953.7|952.7|230
1671624000000|2022-12-21 12:00:00|953.8|952.8|954.4|953.4|954.4|953.4|953.6|952.6|180
1671624300000|2022-12-21 12:05:00|954.3|953.3|953.4|952.4|954.5|953.5|953.3|952.3|422
1671624600000|2022-12-21 12:10:00|953.3|952.3|952.6|951.6|953.3|952.3|952.3|951.3|389
1671624900000|2022-12-21 12:15:00|952.5|951.5|952.6|951.6|953.1|952.1|952|951|762
1671625200000|2022-12-21 12:20:00|952.5|951.5|952.6|951.6|952.8|951.8|952.4|951.4|154
1671625500000|2022-12-21 12:25:00|952.5|951.5|953.3|952.3|953.4|952.4|952.3|951.3|245
1671625800000|2022-12-21 12:30:00|953.4|952.4|953.3|952.3|953.5|952.5|953|952|393
1671626100000|2022-12-21 12:35:00|953.4|952.4|953.6|952.6|953.7|952.7|953.4|952.4|76
1671626400000|2022-12-21 12:40:00|953.5|952.5|953.7|952.7|953.7|952.7|953.5|952.5|34
1671626700000|2022-12-21 12:45:00|953.5|952.5|954.2|953.2|954.2|953.2|953.4|952.4|49
1671627000000|2022-12-21 12:50:00|954.1|953.1|954.4|953.4|954.5|953.5|953.9|952.9|36
1671627300000|2022-12-21 12:55:00|954.1|953.1|954.5|953.5|954.6|953.6|954.1|953.1|36
1671627600000|2022-12-21 13:00:00|954.4|953.4|954.9|953.9|955|954|954.2|953.2|109
1671627900000|2022-12-21 13:05:00|955|954|955.1|954.1|955.1|954.1|954.7|953.7|90
1671628200000|2022-12-21 13:10:00|955|954|955.5|954.5|955.7|954.7|954.9|953.9|221
1671628500000|2022-12-21 13:15:00|955.6|954.6|955.6|954.6|955.7|954.7|955.3|954.3|235
1671628800000|2022-12-21 13:20:00|955.7|954.7|955.3|954.3|955.7|954.7|955|954|183
1671629100000|2022-12-21 13:25:00|955.2|954.2|955|954|955.3|954.3|954.8|953.8|273
1671629400000|2022-12-21 13:30:00|954.9|953.9|955.3|954.3|955.7|954.7|954.7|953.7|243
1671629700000|2022-12-21 13:35:00|955.2|954.2|955.6|954.6|955.7|954.7|955.2|954.2|247
1671630000000|2022-12-21 13:40:00|955.7|954.7|955.8|954.8|955.9|954.9|955.6|954.6|212
1671630300000|2022-12-21 13:45:00|955.7|954.7|955.4|954.4|955.7|954.7|955.2|954.2|252
1671630600000|2022-12-21 13:50:00|955.5|954.5|955.6|954.6|955.8|954.8|955.3|954.3|107
1671630900000|2022-12-21 13:55:00|955.5|954.5|954.6|953.6|955.5|954.5|954.3|953.3|234
1671631200000|2022-12-21 14:00:00|954.5|953.5|954.5|953.5|954.7|953.7|954.5|953.5|381
1671631500000|2022-12-21 14:05:00|954.6|953.6|954.6|953.6|954.7|953.7|954.5|953.5|194
1671631800000|2022-12-21 14:10:00|954.7|953.7|955.1|954.1|955.5|954.5|954.6|953.6|1099
1671632100000|2022-12-21 14:15:00|955.2|954.2|955.6|954.6|955.8|954.8|955.2|954.2|354
1671632400000|2022-12-21 14:20:00|955.5|954.5|955.4|954.4|955.7|954.7|955.2|954.2|157
1671632700000|2022-12-21 14:25:00|955.5|954.5|955.1|954.1|955.5|954.5|955.1|954.1|433
1671633000000|2022-12-21 14:30:00|954.9|954.4|953.1|952.6|955.6|955.1|953.1|952.6|4546
1671633300000|2022-12-21 14:35:00|953|952.5|954.4|953.9|955.2|954.7|952.7|952.2|1703
1671633600000|2022-12-21 14:40:00|954.3|953.8|955|954.5|955.7|955.2|953.8|953.3|2047
1671633900000|2022-12-21 14:45:00|955.1|954.6|955.5|955|956.1|955.6|954.7|954.2|1365
1671634200000|2022-12-21 14:50:00|955.6|955.1|955.5|955|955.7|955.2|954.7|954.2|1055
1671634500000|2022-12-21 14:55:00|955.6|955.1|955.3|954.8|955.8|955.3|955.1|954.6|751
1671634800000|2022-12-21 15:00:00|955.4|954.9|956.1|955.6|956.5|956|954.9|954.4|1112
1671635100000|2022-12-21 15:05:00|956.2|955.7|957.1|956.6|957.2|956.7|955.9|955.4|577
1671635400000|2022-12-21 15:10:00|957|956.5|957.3|956.8|957.5|957|956.7|956.2|612
1671635700000|2022-12-21 15:15:00|957.4|956.9|957.8|957.3|958|957.5|957.2|956.7|573
1671636000000|2022-12-21 15:20:00|957.9|957.4|958.6|958.1|958.7|958.2|957.4|956.9|1146
1671636300000|2022-12-21 15:25:00|958.5|958|958.7|958.2|958.9|958.4|958.3|957.8|850
1671636600000|2022-12-21 15:30:00|958.8|958.3|960.3|959.8|960.4|959.9|958.6|958.1|1252
1671636900000|2022-12-21 15:35:00|960.4|959.9|961.6|961.1|961.6|961.1|960.4|959.9|1410
1671637200000|2022-12-21 15:40:00|961.7|961.2|961.6|961.1|961.9|961.4|961.3|960.8|1307
1671637500000|2022-12-21 15:45:00|961.5|961|961.9|961.4|962|961.5|961.2|960.7|1298
1671637800000|2022-12-21 15:50:00|961.8|961.3|961.2|960.7|962|961.5|961|960.5|969
1671638100000|2022-12-21 15:55:00|961.1|960.6|962|961.5|962.1|961.6|961.1|960.6|790
1671638400000|2022-12-21 16:00:00|962.1|961.6|962|961.5|962.2|961.7|961.6|961.1|1038
1671638700000|2022-12-21 16:05:00|961.9|961.4|961.7|961.2|961.9|961.4|961.2|960.7|605
1671639000000|2022-12-21 16:10:00|961.8|961.3|961.6|961.1|962.4|961.9|961.5|961|673
1671639300000|2022-12-21 16:15:00|961.7|961.2|960.9|960.4|961.9|961.4|960.9|960.4|476
1671639600000|2022-12-21 16:20:00|960.8|960.3|960.7|960.2|961.1|960.6|960.2|959.7|834
1671639900000|2022-12-21 16:25:00|960.8|960.3|960.7|960.2|961|960.5|960.5|960|619
1671640200000|2022-12-21 16:30:00|960.8|960.3|961.2|960.7|961.3|960.8|960.7|960.2|564
1671640500000|2022-12-21 16:35:00|961.1|960.6|961.1|960.6|961.5|961|960.7|960.2|675
1671640800000|2022-12-21 16:40:00|961|960.5|961.3|960.8|961.3|960.8|960.6|960.1|374
1671641100000|2022-12-21 16:45:00|961.2|960.7|960.3|959.8|961.2|960.7|960.2|959.7|317
1671641400000|2022-12-21 16:50:00|960.4|959.9|960.4|959.9|960.7|960.2|960.1|959.6|365
1671641700000|2022-12-21 16:55:00|960.3|959.8|960.3|959.8|961|960.5|960.1|959.6|639
1671642000000|2022-12-21 17:00:00|960.2|959.7|960.6|960.1|960.8|960.3|960.1|959.6|533
1671642300000|2022-12-21 17:05:00|960.5|960|960.3|959.8|960.9|960.4|960.3|959.8|399
1671642600000|2022-12-21 17:10:00|960.4|959.9|960.7|960.2|960.7|960.2|960.3|959.8|368
1671642900000|2022-12-21 17:15:00|960.6|960.1|960.2|959.7|960.7|960.2|960.1|959.6|425
1671643200000|2022-12-21 17:20:00|960.1|959.6|960.9|960.4|960.9|960.4|960|959.5|291
1671643500000|2022-12-21 17:25:00|960.8|960.3|960.4|959.9|960.9|960.4|960.2|959.7|310
1671643800000|2022-12-21 17:30:00|960.3|959.8|960.9|960.4|961.1|960.6|960.3|959.8|283
1671644100000|2022-12-21 17:35:00|960.8|960.3|960.9|960.4|961.3|960.8|960.8|960.3|234
1671644400000|2022-12-21 17:40:00|961|960.5|961.1|960.6|961.1|960.6|960.8|960.3|198
1671644700000|2022-12-21 17:45:00|961.2|960.7|961.3|960.8|961.3|960.8|961|960.5|201
1671645000000|2022-12-21 17:50:00|961.4|960.9|961.3|960.8|961.5|961|961.2|960.7|243
1671645300000|2022-12-21 17:55:00|961.2|960.7|961.4|960.9|961.4|960.9|960.9|960.4|353
1671645600000|2022-12-21 18:00:00|961.5|961|961.6|961.1|961.6|961.1|961|960.5|309
1671645900000|2022-12-21 18:05:00|961.5|961|961.3|960.8|961.5|961|961|960.5|294
1671646200000|2022-12-21 18:10:00|961.4|960.9|961.3|960.8|961.5|961|961|960.5|219
1671646500000|2022-12-21 18:15:00|961.2|960.7|961.3|960.8|961.6|961.1|961.2|960.7|274
1671646800000|2022-12-21 18:20:00|961.4|960.9|960.9|960.4|961.4|960.9|960.7|960.2|273
1671647100000|2022-12-21 18:25:00|960.8|960.3|960.7|960.2|961.2|960.7|960.6|960.1|395
1671647400000|2022-12-21 18:30:00|960.6|960.1|960.8|960.3|961.1|960.6|960.6|960.1|238
1671647700000|2022-12-21 18:35:00|960.7|960.2|961.2|960.7|961.3|960.8|960.7|960.2|363
1671648000000|2022-12-21 18:40:00|961.1|960.6|961.4|960.9|961.4|960.9|960.9|960.4|155
1671648300000|2022-12-21 18:45:00|961.5|961|961.9|961.4|961.9|961.4|961.3|960.8|130
1671648600000|2022-12-21 18:50:00|962|961.5|962.4|961.9|962.4|961.9|961.9|961.4|177
1671648900000|2022-12-21 18:55:00|962.3|961.8|962.5|962|962.7|962.2|962.2|961.7|223
1671649200000|2022-12-21 19:00:00|962.6|962.1|963.6|963.1|963.8|963.3|962.6|962.1|214
1671649500000|2022-12-21 19:05:00|963.7|963.2|964.4|963.9|964.5|964|963.5|963|546
1671649800000|2022-12-21 19:10:00|964.3|963.8|964.5|964|964.8|964.3|964.2|963.7|355
1671650100000|2022-12-21 19:15:00|964.6|964.1|964.3|963.8|964.8|964.3|964.2|963.7|377
1671650400000|2022-12-21 19:20:00|964.4|963.9|964.1|963.6|964.5|964|964|963.5|406
1671650700000|2022-12-21 19:25:00|964.2|963.7|964.2|963.7|964.4|963.9|964|963.5|483
1671651000000|2022-12-21 19:30:00|964.1|963.6|964.6|964.1|964.6|964.1|964.1|963.6|649
1671651300000|2022-12-21 19:35:00|964.5|964|964|963.5|964.6|964.1|963.8|963.3|880
1671651600000|2022-12-21 19:40:00|964.1|963.6|964|963.5|964.2|963.7|963.7|963.2|249
1671651900000|2022-12-21 19:45:00|963.9|963.4|964.2|963.7|964.6|964.1|963.9|963.4|379
1671652200000|2022-12-21 19:50:00|964.1|963.6|963.8|963.3|964.2|963.7|963.7|963.2|367
1671652500000|2022-12-21 19:55:00|963.9|963.4|964.3|963.8|964.4|963.9|963.8|963.3|626
1671652800000|2022-12-21 20:00:00|964.2|963.7|964.9|964.4|965|964.5|964.2|963.7|528
1671653100000|2022-12-21 20:05:00|964.8|964.3|963.9|963.4|964.8|964.3|963.7|963.2|236
1671653400000|2022-12-21 20:10:00|963.8|963.3|964.5|964|964.6|964.1|963.7|963.2|619
1671653700000|2022-12-21 20:15:00|964.6|964.1|964.3|963.8|964.6|964.1|964.3|963.8|397
1671654000000|2022-12-21 20:20:00|964.2|963.7|964.3|963.8|964.5|964|964|963.5|607
1671654300000|2022-12-21 20:25:00|964.2|963.7|963.9|963.4|964.6|964.1|963.8|963.3|444
1671654600000|2022-12-21 20:30:00|964|963.5|964.4|963.9|964.6|964.1|964|963.5|292
1671654900000|2022-12-21 20:35:00|964.3|963.8|964.7|964.2|964.7|964.2|964.2|963.7|280
1671655200000|2022-12-21 20:40:00|964.6|964.1|964.3|963.8|964.6|964.1|963.9|963.4|433
1671655500000|2022-12-21 20:45:00|964.2|963.7|964.6|964.1|964.7|964.2|964.1|963.6|631
1671655800000|2022-12-21 20:50:00|964.5|964|964.3|963.8|964.5|964|963.4|962.9|689
1671656100000|2022-12-21 20:55:00|964.2|963.7|964.5|964|964.9|964.4|964|963.5|4398
1671656400000|2022-12-21 21:00:00|964.6|963.6|964.8|963.8|964.8|963.8|964.1|963.1|773
1671656700000|2022-12-21 21:05:00|964.7|963.7|964.5|963.5|964.7|963.7|964.4|963.4|49
1671657000000|2022-12-21 21:10:00|964.6|963.6|964.4|963.4|964.8|963.8|964.4|963.4|78
1671657300000|2022-12-21 21:15:00|964.3|963.3|964.9|963.9|964.9|963.9|964.3|963.3|126
1671657600000|2022-12-21 21:20:00|964.6|963.6|964.8|963.8|964.9|963.9|964.6|963.6|20
1671657900000|2022-12-21 21:25:00|964.6|963.6|965.4|964.4|965.5|964.5|964.6|963.6|142
1671658200000|2022-12-21 21:30:00|965.5|964.5|965.4|964.4|965.5|964.5|965.3|964.3|43
1671658500000|2022-12-21 21:35:00|965.3|964.3|965.3|964.3|965.3|964.3|964.8|963.8|86
1671659100000|2022-12-21 21:45:00|965.2|964.2|965.3|964.3|965.3|964.3|965.2|964.2|3
1671659400000|2022-12-21 21:50:00|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|1
1671659700000|2022-12-21 21:55:00|965|964|966.1|965.1|966.5|965.5|965|964|70
1671663600000|2022-12-21 23:00:00|966.2|964.1|966|964|966.6|964.6|965.8|963.8|0
1671663900000|2022-12-21 23:05:00|965.9|963.9|965.6|963.6|966|964|965.5|963.5|0
1671664200000|2022-12-21 23:10:00|965.5|963.5|965.8|963.8|965.8|963.8|965.4|963.4|0
1671664500000|2022-12-21 23:15:00|965.9|963.9|965.4|963.4|965.9|963.9|965.3|963.3|0
1671664800000|2022-12-21 23:20:00|965.5|963.5|965.5|963.5|965.6|963.6|965.3|963.3|0
1671665100000|2022-12-21 23:25:00|965.6|963.6|965.5|963.5|965.7|963.7|965.2|963.2|0
1671665400000|2022-12-21 23:30:00|965.4|963.4|965.7|963.7|965.8|963.8|965.4|963.4|0
1671665700000|2022-12-21 23:35:00|965.6|963.6|966.3|964.3|966.3|964.3|965.6|963.6|0
1671666000000|2022-12-21 23:40:00|966.2|964.2|966|964|966.3|964.3|965.8|963.8|0
1671666300000|2022-12-21 23:45:00|965.9|963.9|965.5|963.5|965.9|963.9|965.5|963.5|0
1671666600000|2022-12-21 23:50:00|965.6|963.6|965.5|963.5|965.8|963.8|965.4|963.4|0
1671666900000|2022-12-21 23:55:00|965.6|963.6|965.8|963.8|965.8|963.8|965.5|963.5|0
1671667200000|2022-12-22 00:00:00|965.6|963.6|965.2|963.2|965.6|963.6|965.1|963.1|0
1671667500000|2022-12-22 00:05:00|965.3|963.3|965.3|963.3|965.5|963.5|965.3|963.3|0
1671667800000|2022-12-22 00:10:00|965.4|963.4|965.6|963.6|965.7|963.7|965.3|963.3|0
1671668100000|2022-12-22 00:15:00|965.5|963.5|965.3|963.3|965.7|963.7|965.1|963.1|0
1671668400000|2022-12-22 00:20:00|965.2|963.2|965.4|963.4|965.4|963.4|964.9|962.9|0
1671668700000|2022-12-22 00:25:00|965.3|963.3|965.4|963.4|965.6|963.6|965.2|963.2|0
1671669000000|2022-12-22 00:30:00|965.3|963.3|965.1|963.1|965.4|963.4|964.9|962.9|0
1671669300000|2022-12-22 00:35:00|965|963|964.8|962.8|965.1|963.1|964.7|962.7|0
1671669600000|2022-12-22 00:40:00|964.9|962.9|965.4|963.4|965.5|963.5|964.9|962.9|0
1671669900000|2022-12-22 00:45:00|965.3|963.3|966|964|966.2|964.2|965.2|963.2|0
1671670200000|2022-12-22 00:50:00|966.1|964.1|965.8|963.8|966.1|964.1|965.6|963.6|0
1671670500000|2022-12-22 00:55:00|965.7|963.7|966.2|964.2|966.2|964.2|965.7|963.7|0
1671670800000|2022-12-22 01:00:00|966.1|964.1|965.8|964.8|966.2|964.8|965.6|964.1|5
1671671100000|2022-12-22 01:05:00|965.9|964.9|966.6|965.6|966.7|965.7|965.9|964.9|10
1671671400000|2022-12-22 01:10:00|966.5|965.5|967.5|966.5|967.6|966.6|966.4|965.4|101
1671671700000|2022-12-22 01:15:00|967.6|966.6|967.8|966.8|968.8|967.8|967.1|966.1|94
1671672000000|2022-12-22 01:20:00|967.7|966.7|967.9|966.9|968.2|967.2|966.5|965.5|231
1671672300000|2022-12-22 01:25:00|968.5|967.5|967.4|966.4|968.6|967.6|967.4|966.4|132
1671672600000|2022-12-22 01:30:00|967.1|966.1|965.4|964.4|967.1|966.1|965.1|964.1|38
1671672900000|2022-12-22 01:35:00|965.7|964.7|966.9|965.9|966.9|965.9|965.3|964.3|34
1671673200000|2022-12-22 01:40:00|967.1|966.1|966.2|965.2|967.2|966.2|966.2|965.2|21
1671673800000|2022-12-22 01:50:00|967.1|966.1|968.3|967.3|968.3|967.3|967.1|966.1|26
1671674100000|2022-12-22 01:55:00|968.7|967.7|968.7|967.7|968.7|967.7|968.7|967.7|1
1671674400000|2022-12-22 02:00:00|969.4|968.4|969.9|968.9|970.3|969.3|969.4|968.4|93
1671674700000|2022-12-22 02:05:00|970.2|969.2|970.5|969.5|971.1|970.1|970.1|969.1|56
1671675000000|2022-12-22 02:10:00|970.6|969.6|970.9|969.9|971.5|970.5|970.6|969.6|40
1671675300000|2022-12-22 02:15:00|971.1|970.1|971.5|970.5|971.5|970.5|970.5|969.5|30
1671675600000|2022-12-22 02:20:00|971.6|970.6|972|971|973.1|972.1|971.5|970.5|65
1671675900000|2022-12-22 02:25:00|971.8|970.8|972.1|971.1|972.3|971.3|971.5|970.5|23
1671676200000|2022-12-22 02:30:00|972|971|970.3|969.3|972|971|970.2|969.2|54
1671676500000|2022-12-22 02:35:00|970.6|969.6|971.4|970.4|971.4|970.4|970.3|969.3|23
1671676800000|2022-12-22 02:40:00|971.5|970.5|971.1|970.1|971.5|970.5|970.9|969.9|30
1671677100000|2022-12-22 02:45:00|970.9|969.9|971.6|970.6|971.6|970.6|970.9|969.9|26
1671677400000|2022-12-22 02:50:00|971.2|970.2|970.5|969.5|971.3|970.3|970.3|969.3|9
1671677700000|2022-12-22 02:55:00|970.7|969.7|970.6|969.6|971.1|970.1|970.6|969.6|11
1671678000000|2022-12-22 03:00:00|971|970|971.1|970.1|971.1|970.1|970.6|969.6|7
1671678300000|2022-12-22 03:05:00|970.9|969.9|971|970|971.3|970.3|970.8|969.8|8
1671678600000|2022-12-22 03:10:00|970.9|969.9|971.6|970.6|971.6|970.6|970.8|969.8|11
1671678900000|2022-12-22 03:15:00|971.7|970.7|971.3|970.3|971.8|970.8|971.3|970.3|20
1671679200000|2022-12-22 03:20:00|971.2|970.2|970.5|969.5|971.2|970.2|970.5|969.5|22
1671679500000|2022-12-22 03:25:00|969.9|968.9|970|969|970.1|969.1|969.9|968.9|5
1671679800000|2022-12-22 03:30:00|970.4|969.4|971|970|971|970|970.4|969.4|18
1671680100000|2022-12-22 03:35:00|970.4|969.4|970.4|969.4|970.6|969.6|970.1|969.1|7
1671680400000|2022-12-22 03:40:00|970.3|969.3|970.8|969.8|970.8|969.8|970.3|969.3|5
1671680700000|2022-12-22 03:45:00|970.9|969.9|971|970|971.2|970.2|970.8|969.8|25
1671681000000|2022-12-22 03:50:00|970.8|969.8|970.9|969.9|970.9|969.9|970.8|969.8|2
1671681300000|2022-12-22 03:55:00|971.1|970.1|970.6|969.6|971.4|970.4|970.6|969.6|10
1671681600000|2022-12-22 04:00:00|||||||||4
1671681900000|2022-12-22 04:05:00|970.5|969.5|970.5|969.5|970.5|969.5|970.1|969.1|11
1671682200000|2022-12-22 04:10:00|970.6|969.6|970.8|969.8|970.9|969.9|970.6|969.6|9
1671682500000|2022-12-22 04:15:00|971|970|971.2|970.2|971.3|970.3|970.9|969.9|14
1671682800000|2022-12-22 04:20:00|971.1|970.1|971.2|970.2|971.2|970.2|971.1|970.1|2
1671683100000|2022-12-22 04:25:00|971.1|970.1|970.6|969.6|971.1|970.1|970.6|969.6|3
1671683400000|2022-12-22 04:30:00|970.5|969.5|970.2|969.2|970.5|969.5|970.2|969.2|6
1671683700000|2022-12-22 04:35:00|970.3|969.3|970.1|969.1|970.3|969.3|970.1|969.1|5
1671684000000|2022-12-22 04:40:00|970.2|969.2|970.1|969.1|970.3|969.3|970.1|969.1|6
1671684300000|2022-12-22 04:45:00|970|969|970.5|969.5|970.5|969.5|970|969|22
1671684600000|2022-12-22 04:50:00|970.3|969.3|970.1|969.1|970.3|969.3|970.1|969.1|10
1671684900000|2022-12-22 04:55:00|969.8|968.8|969.9|968.9|969.9|968.9|969.8|968.8|7
1671685200000|2022-12-22 05:00:00|969.8|968.8|969.8|968.8|969.9|968.9|969.7|968.7|25
1671685500000|2022-12-22 05:05:00|969.7|968.7|969.4|968.4|969.7|968.7|969.2|968.2|11
1671685800000|2022-12-22 05:10:00|969.2|968.2|969.2|968.2|969.4|968.4|968.7|967.7|33
1671686100000|2022-12-22 05:15:00|969.4|968.4|969|968|969.7|968.7|968.8|967.8|15
1671686400000|2022-12-22 05:20:00|968.9|967.9|969.4|968.4|969.6|968.6|968.8|967.8|20
1671686700000|2022-12-22 05:25:00|969.3|968.3|969.4|968.4|969.5|968.5|969.1|968.1|14
1671687000000|2022-12-22 05:30:00|969.3|968.3|968.8|967.8|969.3|968.3|968.8|967.8|23
1671687300000|2022-12-22 05:35:00|968.9|967.9|969.2|968.2|969.2|968.2|968.5|967.5|10
1671687600000|2022-12-22 05:40:00|969.3|968.3|969.1|968.1|969.3|968.3|969|968|7
1671687900000|2022-12-22 05:45:00|969|968|969|968|969|968|968.7|967.7|9
1671688200000|2022-12-22 05:50:00|969.1|968.1|968.7|967.7|969.2|968.2|968.7|967.7|9
1671688500000|2022-12-22 05:55:00|969.1|968.1|968.8|967.8|969.4|968.4|968.6|967.6|14
1671688800000|2022-12-22 06:00:00|968.6|967.6|967.9|966.9|968.7|967.7|967.9|966.9|51
1671689100000|2022-12-22 06:05:00|967.7|966.7|967.9|966.9|968.3|967.3|967.6|966.6|59
1671689400000|2022-12-22 06:10:00|967.8|966.8|967.8|966.8|968.2|967.2|967.7|966.7|70
1671689700000|2022-12-22 06:15:00|967.7|966.7|967.8|966.8|968|967|967.5|966.5|100
1671690000000|2022-12-22 06:20:00|967.9|966.9|968.2|967.2|968.2|967.2|967.3|966.3|34
1671690300000|2022-12-22 06:25:00|968.1|967.1|967.5|966.5|968.1|967.1|967.3|966.3|32
1671690600000|2022-12-22 06:30:00|967.4|966.4|967.4|966.4|967.7|966.7|967.1|966.1|52
1671690900000|2022-12-22 06:35:00|967.2|966.2|967.1|966.1|967.3|966.3|966.3|965.3|71
1671691200000|2022-12-22 06:40:00|967.4|966.4|967.6|966.6|967.8|966.8|967|966|54
1671691500000|2022-12-22 06:45:00|967.9|966.9|968.1|967.1|968.2|967.2|967.6|966.6|45
1671691800000|2022-12-22 06:50:00|968.4|967.4|968.4|967.4|968.9|967.9|968.2|967.2|121
1671692100000|2022-12-22 06:55:00|968.6|967.6|969|968|969.1|968.1|968.6|967.6|72
1671692400000|2022-12-22 07:00:00|969.1|968.1|968|967|969.1|968.1|967.7|966.7|48
1671692700000|2022-12-22 07:05:00|967.9|966.9|967.9|966.9|968.4|967.4|967.7|966.7|53
1671693000000|2022-12-22 07:10:00|968|967|967.7|966.7|968.3|967.3|967.6|966.6|40
1671693300000|2022-12-22 07:15:00|967.5|966.5|968.2|967.2|968.3|967.3|967.2|966.2|47
1671693600000|2022-12-22 07:20:00|968.1|967.1|968.4|967.4|968.6|967.6|967.9|966.9|36
1671693900000|2022-12-22 07:25:00|968.3|967.3|968|967|968.6|967.6|968|967|36
1671694200000|2022-12-22 07:30:00|967.9|966.9|968.1|967.1|968.3|967.3|967.9|966.9|41
1671694500000|2022-12-22 07:35:00|968.2|967.2|968.8|967.8|968.9|967.9|968.2|967.2|159
1671694800000|2022-12-22 07:40:00|968.9|967.9|968.3|967.3|969|968|968.1|967.1|296
1671695100000|2022-12-22 07:45:00|968.4|967.4|968.8|967.8|968.9|967.9|968.1|967.1|255
1671695400000|2022-12-22 07:50:00|968.9|967.9|968.6|967.6|969|968|968.4|967.4|269
1671695700000|2022-12-22 07:55:00|968.5|967.5|968.3|967.3|968.7|967.7|968|967|305
1671696000000|2022-12-22 08:00:00|968.4|967.4|968.2|967.2|968.7|967.7|968.1|967.1|523
1671696300000|2022-12-22 08:05:00|968.1|967.1|968.7|967.7|968.7|967.7|968|967|388
1671696600000|2022-12-22 08:10:00|968.6|967.6|969.1|968.1|969.3|968.3|968.4|967.4|290
1671696900000|2022-12-22 08:15:00|969.3|968.3|970.2|969.2|970.2|969.2|969.3|968.3|370
1671697200000|2022-12-22 08:20:00|970.3|969.3|969.7|968.7|970.5|969.5|969.6|968.6|139
1671697500000|2022-12-22 08:25:00|969.8|968.8|969|968|969.9|968.9|969|968|126
1671697800000|2022-12-22 08:30:00|969.1|968.1|969.2|968.2|969.3|968.3|968.8|967.8|143
1671698100000|2022-12-22 08:35:00|969.3|968.3|968.7|967.7|969.3|968.3|968.7|967.7|190
1671698400000|2022-12-22 08:40:00|968.6|967.6|968.6|967.6|969.1|968.1|968.6|967.6|103
1671698700000|2022-12-22 08:45:00|968.7|967.7|968.5|967.5|968.9|967.9|968.4|967.4|126
1671699000000|2022-12-22 08:50:00|968.6|967.6|968.7|967.7|968.8|967.8|968.5|967.5|109
1671699300000|2022-12-22 08:55:00|968.6|967.6|968.8|967.8|968.9|967.9|968.4|967.4|84
1671699600000|2022-12-22 09:00:00|968.7|967.7|968.7|967.7|969|968|968.6|967.6|228
1671699900000|2022-12-22 09:05:00|968.6|967.6|968.2|967.2|968.7|967.7|968.2|967.2|109
1671700200000|2022-12-22 09:10:00|968.3|967.3|968.2|967.2|968.4|967.4|968.1|967.1|107
1671700500000|2022-12-22 09:15:00|968.1|967.1|967.5|966.5|968.2|967.2|967.3|966.3|220
1671700800000|2022-12-22 09:20:00|967.6|966.6|967.7|966.7|967.9|966.9|967.5|966.5|84
1671701100000|2022-12-22 09:25:00|967.6|966.6|967.4|966.4|967.8|966.8|967.4|966.4|79
1671701400000|2022-12-22 09:30:00|967.3|966.3|968|967|968|967|967.1|966.1|210
1671701700000|2022-12-22 09:35:00|968.1|967.1|968.3|967.3|968.3|967.3|967.8|966.8|192
1671702000000|2022-12-22 09:40:00|968.2|967.2|970.7|969.7|971.8|970.8|968.2|967.2|1618
1671702300000|2022-12-22 09:45:00|970.6|969.6|968.8|967.8|970.7|969.7|968.7|967.7|268
1671702600000|2022-12-22 09:50:00|968.9|967.9|969.5|968.5|969.6|968.6|968.5|967.5|204
1671702900000|2022-12-22 09:55:00|969.6|968.6|968.8|967.8|969.6|968.6|968.6|967.6|183
1671703200000|2022-12-22 10:00:00|968.7|967.7|968.3|967.3|968.7|967.7|967.9|966.9|319
1671703500000|2022-12-22 10:05:00|968.2|967.2|968.7|967.7|969|968|968.2|967.2|85
1671703800000|2022-12-22 10:10:00|968.8|967.8|968.3|967.3|968.9|967.9|968.3|967.3|68
1671704100000|2022-12-22 10:15:00|968.4|967.4|968.3|967.3|968.4|967.4|967.7|966.7|134
1671704400000|2022-12-22 10:20:00|968.2|967.2|968.1|967.1|968.4|967.4|968.1|967.1|78
1671704700000|2022-12-22 10:25:00|968.3|967.3|968.1|967.1|968.5|967.5|968.1|967.1|85
1671705000000|2022-12-22 10:30:00|968.2|967.2|968|967|968.2|967.2|967.8|966.8|105
1671705300000|2022-12-22 10:35:00|967.9|966.9|968.3|967.3|968.3|967.3|967.8|966.8|111
1671705600000|2022-12-22 10:40:00|968.2|967.2|967.8|966.8|968.5|967.5|967.8|966.8|90
1671705900000|2022-12-22 10:45:00|967.9|966.9|968.1|967.1|968.4|967.4|967.9|966.9|50
1671706200000|2022-12-22 10:50:00|968.2|967.2|967.7|966.7|968.2|967.2|967.7|966.7|88
1671706500000|2022-12-22 10:55:00|967.8|966.8|967.4|966.4|967.9|966.9|967.3|966.3|57
1671706800000|2022-12-22 11:00:00|967.5|966.5|967.2|966.2|967.5|966.5|967.1|966.1|98
1671707100000|2022-12-22 11:05:00|967.1|966.1|966.8|965.8|967.2|966.2|966.7|965.7|82
1671707400000|2022-12-22 11:10:00|966.7|965.7|966.6|965.6|966.9|965.9|966.6|965.6|73
1671707700000|2022-12-22 11:15:00|966.7|965.7|966.2|965.2|966.7|965.7|966.2|965.2|64
1671708000000|2022-12-22 11:20:00|966.1|965.1|966.4|965.4|966.4|965.4|965.8|964.8|196
1671708300000|2022-12-22 11:25:00|966.3|965.3|966.4|965.4|966.5|965.5|966.1|965.1|60
1671708600000|2022-12-22 11:30:00|966.5|965.5|966.5|965.5|966.9|965.9|966.5|965.5|66
1671708900000|2022-12-22 11:35:00|966.4|965.4|967.2|966.2|967.3|966.3|966.2|965.2|260
1671709200000|2022-12-22 11:40:00|967.1|966.1|966.7|965.7|967.1|966.1|966.6|965.6|74
1671709500000|2022-12-22 11:45:00|966.8|965.8|966.3|965.3|966.9|965.9|966.3|965.3|145
1671709800000|2022-12-22 11:50:00|966.4|965.4|966.5|965.5|966.8|965.8|966.4|965.4|70
1671710100000|2022-12-22 11:55:00|966.6|965.6|966.6|965.6|967|966|966.5|965.5|74
1671710400000|2022-12-22 12:00:00|966.7|965.7|967.5|966.5|967.8|966.8|966.7|965.7|143
1671710700000|2022-12-22 12:05:00|967.6|966.6|966.7|965.7|967.6|966.6|966.7|965.7|115
1671711000000|2022-12-22 12:10:00|966.8|965.8|966.3|965.3|966.8|965.8|966.1|965.1|148
1671711300000|2022-12-22 12:15:00|966.2|965.2|966|965|966.4|965.4|966|965|82
1671711600000|2022-12-22 12:20:00|966.1|965.1|965.8|964.8|966.1|965.1|965.5|964.5|120
1671711900000|2022-12-22 12:25:00|965.9|964.9|965.9|964.9|965.9|964.9|965.6|964.6|58
1671712200000|2022-12-22 12:30:00|965.8|964.8|966|965|966|965|965.8|964.8|41
1671712500000|2022-12-22 12:35:00|966.1|965.1|965.7|964.7|966.1|965.1|965.6|964.6|54
1671712800000|2022-12-22 12:40:00|965.6|964.6|966.3|965.3|966.4|965.4|965.6|964.6|94
1671713100000|2022-12-22 12:45:00|966.4|965.4|966.3|965.3|966.5|965.5|966.1|965.1|115
1671713400000|2022-12-22 12:50:00|966.2|965.2|966.4|965.4|966.6|965.6|966.1|965.1|58
1671713700000|2022-12-22 12:55:00|966.3|965.3|966.4|965.4|966.7|965.7|966.3|965.3|58
1671714000000|2022-12-22 13:00:00|966.5|965.5|966.6|965.6|966.8|965.8|966.5|965.5|100
1671714300000|2022-12-22 13:05:00|966.7|965.7|966.4|965.4|967.1|966.1|966.3|965.3|162
1671714600000|2022-12-22 13:10:00|966.3|965.3|965.9|964.9|966.4|965.4|965.9|964.9|85
1671714900000|2022-12-22 13:15:00|966|965|966.5|965.5|966.5|965.5|965.8|964.8|75
1671715200000|2022-12-22 13:20:00|966.6|965.6|965.8|964.8|966.6|965.6|965.5|964.5|134
1671715500000|2022-12-22 13:25:00|965.7|964.7|965.9|964.9|966.4|965.4|965.2|964.2|124
1671715800000|2022-12-22 13:30:00|966|965|964.2|963.2|966|965|963.5|962.5|316
1671716100000|2022-12-22 13:35:00|964.1|963.1|963.8|962.8|964.4|963.4|963.5|962.5|171
1671716400000|2022-12-22 13:40:00|963.7|962.7|963.3|962.3|964.2|963.2|963.2|962.2|160
1671716700000|2022-12-22 13:45:00|963.5|962.5|962.3|961.3|963.5|962.5|962|961|348
1671717000000|2022-12-22 13:50:00|962.2|961.2|962.2|961.2|962.9|961.9|962|961|191
1671717300000|2022-12-22 13:55:00|962|961|962.5|961.5|962.5|961.5|961.8|960.8|197
1671717600000|2022-12-22 14:00:00|962.4|961.4|962.9|961.9|962.9|961.9|961.7|960.7|227
1671717900000|2022-12-22 14:05:00|962.8|961.8|961.5|960.5|962.8|961.8|961.5|960.5|782
1671718200000|2022-12-22 14:10:00|961.4|960.4|961.7|960.7|961.8|960.8|961.3|960.3|417
1671718500000|2022-12-22 14:15:00|961.6|960.6|961.4|960.4|961.9|960.9|961.3|960.3|258
1671718800000|2022-12-22 14:20:00|961.5|960.5|961.5|960.5|961.9|960.9|961.4|960.4|358
1671719100000|2022-12-22 14:25:00|961.4|960.4|961.9|960.9|962|961|961.1|960.1|621
1671719400000|2022-12-22 14:30:00|961.7|961.2|961.2|960.7|962.5|962|960.8|960.3|4950
1671719700000|2022-12-22 14:35:00|961|960.5|959.4|958.9|961.4|960.9|959.2|958.7|3004
1671720000000|2022-12-22 14:40:00|959.5|959|959|958.5|959.5|959|958.3|957.8|2329
1671720300000|2022-12-22 14:45:00|958.9|958.4|958|957.5|958.9|958.4|957.8|957.3|1561
1671720600000|2022-12-22 14:50:00|957.9|957.4|957.9|957.4|958.6|958.1|957.5|957|1039
1671720900000|2022-12-22 14:55:00|958|957.5|958.6|958.1|958.8|958.3|957.8|957.3|880
1671721200000|2022-12-22 15:00:00|958.7|958.2|957.2|956.7|958.7|958.2|956.7|956.2|1401
1671721500000|2022-12-22 15:05:00|957.1|956.6|956.6|956.1|957.4|956.9|956.4|955.9|1389
1671721800000|2022-12-22 15:10:00|956.7|956.2|956.9|956.4|957|956.5|956|955.5|966
1671722100000|2022-12-22 15:15:00|957|956.5|957.2|956.7|957.4|956.9|956.6|956.1|742
1671722400000|2022-12-22 15:20:00|957.1|956.6|955.8|955.3|957.1|956.6|955.8|955.3|751
1671722700000|2022-12-22 15:25:00|955.7|955.2|955.8|955.3|956.6|956.1|955.7|955.2|676
1671723000000|2022-12-22 15:30:00|955.7|955.2|954.9|954.4|955.8|955.3|954.8|954.3|987
1671723300000|2022-12-22 15:35:00|955|954.5|954.8|954.3|955.3|954.8|954.4|953.9|873
1671723600000|2022-12-22 15:40:00|954.9|954.4|955.3|954.8|955.8|955.3|954.6|954.1|582
1671723900000|2022-12-22 15:45:00|955.4|954.9|955.6|955.1|955.9|955.4|954.8|954.3|970
1671724200000|2022-12-22 15:50:00|955.5|955|955.7|955.2|956.3|955.8|955.3|954.8|567
1671724500000|2022-12-22 15:55:00|955.6|955.1|955.2|954.7|955.6|955.1|954.9|954.4|447
1671724800000|2022-12-22 16:00:00|955.1|954.6|956.1|955.6|956.1|955.6|954.8|954.3|453
1671725100000|2022-12-22 16:05:00|956|955.5|955.7|955.2|956.4|955.9|955.7|955.2|236
1671725400000|2022-12-22 16:10:00|955.8|955.3|955.5|955|955.9|955.4|955.2|954.7|318
1671725700000|2022-12-22 16:15:00|955.4|954.9|955.5|955|956.2|955.7|955.4|954.9|431
1671726000000|2022-12-22 16:20:00|955.4|954.9|955.4|954.9|955.7|955.2|955.1|954.6|410
1671726300000|2022-12-22 16:25:00|955.3|954.8|955.4|954.9|955.6|955.1|955.2|954.7|634
1671726600000|2022-12-22 16:30:00|955.3|954.8|954.7|954.2|955.4|954.9|954.3|953.8|615
1671726900000|2022-12-22 16:35:00|954.8|954.3|953.7|953.2|955|954.5|953.7|953.2|1174
1671727200000|2022-12-22 16:40:00|953.6|953.1|954|953.5|954.1|953.6|953.3|952.8|491
1671727500000|2022-12-22 16:45:00|954.1|953.6|953.8|953.3|954.1|953.6|953.5|953|421
1671727800000|2022-12-22 16:50:00|953.7|953.2|953.8|953.3|953.9|953.4|953.5|953|263
1671728100000|2022-12-22 16:55:00|953.7|953.2|953.6|953.1|953.9|953.4|953.4|952.9|233
1671728400000|2022-12-22 17:00:00|953.5|953|953.1|952.6|953.5|953|953.1|952.6|474
1671728700000|2022-12-22 17:05:00|953|952.5|952.9|952.4|953|952.5|952.7|952.2|389
1671729000000|2022-12-22 17:10:00|953|952.5|952.3|951.8|953|952.5|952.3|951.8|521
1671729300000|2022-12-22 17:15:00|952.2|951.7|952.2|951.7|952.5|952|952.1|951.6|762
1671729600000|2022-12-22 17:20:00|952.3|951.8|951.5|951|952.3|951.8|951.4|950.9|526
1671729900000|2022-12-22 17:25:00|951.4|950.9|951|950.5|951.4|950.9|950.7|950.2|822
1671730200000|2022-12-22 17:30:00|951.1|950.6|951.1|950.6|951.3|950.8|950.7|950.2|443
1671730500000|2022-12-22 17:35:00|951.2|950.7|950.8|950.3|951.2|950.7|950.7|950.2|577
1671730800000|2022-12-22 17:40:00|950.9|950.4|951|950.5|951|950.5|950.6|950.1|372
1671731100000|2022-12-22 17:45:00|951.1|950.6|951.5|951|951.5|951|950.9|950.4|371
1671731400000|2022-12-22 17:50:00|951.6|951.1|951.3|950.8|951.6|951.1|951.2|950.7|354
1671731700000|2022-12-22 17:55:00|951.1|950.6|951.1|950.6|951.3|950.8|950.9|950.4|231
1671732000000|2022-12-22 18:00:00|951|950.5|949.4|948.9|951|950.5|949.3|948.8|392
1671732300000|2022-12-22 18:05:00|949.3|948.8|949.6|949.1|949.8|949.3|949.1|948.6|499
1671732600000|2022-12-22 18:10:00|949.7|949.2|950.5|950|950.6|950.1|949.7|949.2|463
1671732900000|2022-12-22 18:15:00|950.4|949.9|950.1|949.6|950.5|950|950|949.5|319
1671733200000|2022-12-22 18:20:00|950|949.5|949.5|949|950.1|949.6|949.4|948.9|232
1671733500000|2022-12-22 18:25:00|949.4|948.9|949.6|949.1|949.8|949.3|949.3|948.8|181
1671733800000|2022-12-22 18:30:00|949.5|949|949.2|948.7|949.5|949|948.9|948.4|424
1671734100000|2022-12-22 18:35:00|949.1|948.6|949.8|949.3|949.8|949.3|948.9|948.4|407
1671734400000|2022-12-22 18:40:00|949.9|949.4|949.9|949.4|950|949.5|949.6|949.1|362
1671734700000|2022-12-22 18:45:00|950|949.5|949.4|948.9|950.1|949.6|949.3|948.8|181
1671735000000|2022-12-22 18:50:00|949.5|949|949.2|948.7|949.6|949.1|949.1|948.6|297
1671735300000|2022-12-22 18:55:00|949.1|948.6|948.9|948.4|949.3|948.8|948.8|948.3|198
1671735600000|2022-12-22 19:00:00|949|948.5|948.9|948.4|949.7|949.2|948.8|948.3|398
1671735900000|2022-12-22 19:05:00|949|948.5|949.3|948.8|949.6|949.1|948.8|948.3|450
1671736200000|2022-12-22 19:10:00|949.4|948.9|950.7|950.2|950.7|950.2|949.3|948.8|585
1671736500000|2022-12-22 19:15:00|950.6|950.1|950|949.5|950.6|950.1|950|949.5|325
1671736800000|2022-12-22 19:20:00|949.9|949.4|950.3|949.8|950.3|949.8|949.2|948.7|724
1671737100000|2022-12-22 19:25:00|950.4|949.9|951.2|950.7|951.2|950.7|950.1|949.6|430
1671737400000|2022-12-22 19:30:00|951.1|950.6|951.7|951.2|951.8|951.3|950.9|950.4|276
1671737700000|2022-12-22 19:35:00|951.6|951.1|950.9|950.4|951.7|951.2|950.6|950.1|221
1671738000000|2022-12-22 19:40:00|951|950.5|951|950.5|951.1|950.6|950.5|950|300
1671738300000|2022-12-22 19:45:00|951.1|950.6|952|951.5|952|951.5|951.1|950.6|281
1671738600000|2022-12-22 19:50:00|951.9|951.4|952.7|952.2|952.7|952.2|951.8|951.3|283
1671738900000|2022-12-22 19:55:00|952.6|952.1|953.1|952.6|953.2|952.7|952.4|951.9|479
1671739200000|2022-12-22 20:00:00|953.2|952.7|953|952.5|953.4|952.9|952.8|952.3|211
1671739500000|2022-12-22 20:05:00|953.1|952.6|953.9|953.4|953.9|953.4|952.8|952.3|389
1671739800000|2022-12-22 20:10:00|953.8|953.3|953.4|952.9|953.8|953.3|953.4|952.9|253
1671740100000|2022-12-22 20:15:00|953.5|953|954.9|954.4|955.1|954.6|953.5|953|662
1671740400000|2022-12-22 20:20:00|955|954.5|955.3|954.8|955.5|955|954.8|954.3|294
1671740700000|2022-12-22 20:25:00|955.4|954.9|955.5|955|955.5|955|954.8|954.3|475
1671741000000|2022-12-22 20:30:00|955.6|955.1|954.8|954.3|955.6|955.1|954.8|954.3|499
1671741300000|2022-12-22 20:35:00|954.9|954.4|954.4|953.9|955|954.5|954.2|953.7|655
1671741600000|2022-12-22 20:40:00|954.3|953.8|954.3|953.8|954.5|954|953.8|953.3|559
1671741900000|2022-12-22 20:45:00|954.2|953.7|955.1|954.6|955.1|954.6|954.1|953.6|570
1671742200000|2022-12-22 20:50:00|955.2|954.7|955.8|955.3|955.9|955.4|955.2|954.7|2388
1671742500000|2022-12-22 20:55:00|955.7|955.2|956|955.5|956.3|955.8|955.1|954.6|7372
1671742800000|2022-12-22 21:00:00|955.9|955.4|956.2|955.2|957.2|956.2|955.9|955.1|1385
1671743100000|2022-12-22 21:05:00|956.1|955.1|955.4|954.4|956.1|955.1|955.4|954.4|387
1671743400000|2022-12-22 21:10:00|955.3|954.3|954.8|953.8|955.4|954.4|954.8|953.8|528
1671743700000|2022-12-22 21:15:00|954.7|953.7|955|954|955.2|954.2|954.7|953.7|487
1671744300000|2022-12-22 21:25:00|954.9|953.9|956.2|955.2|956.4|955.4|954.9|953.9|82
1671744600000|2022-12-22 21:30:00|955.5|954.5|955.8|954.8|955.8|954.8|955.4|954.4|8
1671744900000|2022-12-22 21:35:00|956|955|956.3|955.3|956.3|955.3|956|955|21
1671745200000|2022-12-22 21:40:00|956.2|955.2|956.3|955.3|956.3|955.3|956.1|955.1|10
1671745500000|2022-12-22 21:45:00|||||||||1
1671745800000|2022-12-22 21:50:00|956.6|955.6|956.4|955.4|956.6|955.6|956.2|955.2|11
1671746100000|2022-12-22 21:55:00|956.3|955.3|955.9|954.9|956.6|955.6|955.9|954.9|50
1671750000000|2022-12-22 23:00:00|957.3|955.3|956.6|954.6|957.3|955.3|956.5|954.5|0
1671750300000|2022-12-22 23:05:00|956.7|954.7|957.3|955.3|957.3|955.3|956.7|954.7|0
1671750600000|2022-12-22 23:10:00|957.2|955.2|957.1|955.1|957.3|955.3|957.1|955.1|0
1671750900000|2022-12-22 23:15:00|957.2|955.2|956.7|954.7|957.3|955.3|956.7|954.7|0
1671751200000|2022-12-22 23:20:00|956.8|954.8|956.4|954.4|957|955|956.4|954.4|0
1671751500000|2022-12-22 23:25:00|956.3|954.3|956.6|954.6|956.7|954.7|956.2|954.2|0
1671751800000|2022-12-22 23:30:00|956.5|954.5|956.6|954.6|957|955|956.4|954.4|0
1671752100000|2022-12-22 23:35:00|956.7|954.7|956.7|954.7|956.8|954.8|956.4|954.4|0
1671752400000|2022-12-22 23:40:00|956.8|954.8|956.9|954.9|957|955|956.6|954.6|0
1671752700000|2022-12-22 23:45:00|956.8|954.8|957.1|955.1|957.2|955.2|956.6|954.6|0
1671753000000|2022-12-22 23:50:00|957.2|955.2|957.2|955.2|957.2|955.2|956.9|954.9|0
1671753300000|2022-12-22 23:55:00|957.1|955.1|957|955|957.3|955.3|956.8|954.8|0
1671753600000|2022-12-23 00:00:00|956.9|954.9|956.9|954.9|957.3|955.3|956.6|954.6|0
1671753900000|2022-12-23 00:05:00|957|955|956.9|954.9|957|955|956.6|954.6|0
1671754200000|2022-12-23 00:10:00|957|955|956.6|954.6|957.1|955.1|956.4|954.4|0
1671754500000|2022-12-23 00:15:00|956.7|954.7|956.4|954.4|956.7|954.7|956.1|954.1|0
1671754800000|2022-12-23 00:20:00|956.5|954.5|956.2|954.2|956.5|954.5|956.1|954.1|0
1671755100000|2022-12-23 00:25:00|956.3|954.3|956|954|956.5|954.5|955.9|953.9|0
1671755400000|2022-12-23 00:30:00|956.1|954.1|956.1|954.1|956.2|954.2|955.5|953.5|0
1671755700000|2022-12-23 00:35:00|956.2|954.2|956.2|954.2|956.5|954.5|956.1|954.1|0
1671756000000|2022-12-23 00:40:00|956.3|954.3|955.7|953.7|956.3|954.3|955.7|953.7|0
1671756300000|2022-12-23 00:45:00|955.6|953.6|955.4|953.4|955.7|953.7|955.2|953.2|0
1671756600000|2022-12-23 00:50:00|955.3|953.3|955.2|953.2|955.6|953.6|955.1|953.1|0
1671756900000|2022-12-23 00:55:00|955.3|953.3|954.6|952.6|955.3|953.3|954.4|952.4|0
1671757200000|2022-12-23 01:00:00|951.9|950.9|953.5|952.5|955|954|951.9|950.9|14
1671757500000|2022-12-23 01:05:00|953.4|952.4|954.3|953.3|954.3|953.3|953|952|33
1671757800000|2022-12-23 01:10:00|954.2|953.2|954.8|953.8|954.9|953.9|954.1|953.1|7
1671758100000|2022-12-23 01:15:00|954.7|953.7|955|954|955|954|953.6|952.6|127
1671758400000|2022-12-23 01:20:00|955.1|954.1|954.2|953.2|955.2|954.2|953.7|952.7|19
1671758700000|2022-12-23 01:25:00|954.5|953.5|954.8|953.8|955|954|954.5|953.5|11
1671759000000|2022-12-23 01:30:00|955.5|954.5|955.6|954.6|956|955|954.9|953.9|67
1671759300000|2022-12-23 01:35:00|957|956|956.8|955.8|957.5|956.5|956.8|955.8|44
1671759600000|2022-12-23 01:40:00|957.4|956.4|958.8|957.8|958.8|957.8|957.4|956.4|34
1671759900000|2022-12-23 01:45:00|959.8|958.8|960.2|959.2|960.3|959.3|958.5|957.5|15
1671760200000|2022-12-23 01:50:00|960.9|959.9|959.8|958.8|961.2|960.2|959.8|958.8|7
1671760500000|2022-12-23 01:55:00|960.1|959.1|960.9|959.9|961.2|960.2|960.1|959.1|19
1671760800000|2022-12-23 02:00:00|960.8|959.8|961|960|961.9|960.9|960.8|959.8|14
1671761100000|2022-12-23 02:05:00|960.4|959.4|960.3|959.3|960.8|959.8|960|959|10
1671761400000|2022-12-23 02:10:00|960.6|959.6|959.1|958.1|960.6|959.6|958.6|957.6|15
1671761700000|2022-12-23 02:15:00|958.5|957.5|958.8|957.8|958.8|957.8|958.5|957.5|3
1671762000000|2022-12-23 02:20:00|958.7|957.7|960|959|960|959|958.7|957.7|13
1671762300000|2022-12-23 02:25:00|960.5|959.5|960.5|959.5|961.1|960.1|960.4|959.4|12
1671762600000|2022-12-23 02:30:00|960.1|959.1|960.1|959.1|960.1|959.1|959.6|958.6|5
1671762900000|2022-12-23 02:35:00|959.2|958.2|960|959|960|959|959.1|958.1|36
1671763200000|2022-12-23 02:40:00|960.2|959.2|960.3|959.3|960.5|959.5|960.2|959.2|6
1671763500000|2022-12-23 02:45:00|960.1|959.1|960.2|959.2|960.2|959.2|960.1|959.1|2
1671763800000|2022-12-23 02:50:00|959|958|959.2|958.2|959.3|958.3|958.6|957.6|159
1671764100000|2022-12-23 02:55:00|959.1|958.1|958.6|957.6|959.1|958.1|958.6|957.6|56
1671764400000|2022-12-23 03:00:00|958.9|957.9|959.2|958.2|959.2|958.2|958.8|957.8|4
1671764700000|2022-12-23 03:05:00|959.3|958.3|959.3|958.3|959.3|958.3|959.3|958.3|1
1671765000000|2022-12-23 03:10:00|958.9|957.9|958.5|957.5|958.9|957.9|958.5|957.5|2
1671765300000|2022-12-23 03:15:00|959.1|958.1|959.3|958.3|959.5|958.5|959.1|958.1|78
1671765600000|2022-12-23 03:20:00|959.5|958.5|959.5|958.5|959.7|958.7|959.5|958.5|46
1671765900000|2022-12-23 03:25:00|959.1|958.1|959.1|958.1|959.1|958.1|959.1|958.1|1
1671766200000|2022-12-23 03:30:00|959|958|959|958|959|958|959|958|1
1671766500000|2022-12-23 03:35:00|958.2|957.2|957.9|956.9|958.2|957.2|957.8|956.8|7
1671766800000|2022-12-23 03:40:00|958.6|957.6|958.6|957.6|958.6|957.6|958.6|957.6|1
1671767100000|2022-12-23 03:45:00|959.1|958.1|959.1|958.1|959.1|958.1|959.1|958.1|2
1671767400000|2022-12-23 03:50:00|958.8|957.8|958.8|957.8|958.8|957.8|958.8|957.8|1
1671767700000|2022-12-23 03:55:00|958.9|957.9|958.9|957.9|958.9|957.9|958.9|957.9|1
1671768600000|2022-12-23 04:10:00|959.8|958.8|960|959|960.1|959.1|959.8|958.8|6
1671768900000|2022-12-23 04:15:00|959.9|958.9|959|958|959.9|958.9|959|958|3
1671770100000|2022-12-23 04:35:00|958.3|957.3|958.3|957.3|958.3|957.3|958.3|957.3|1
1671770400000|2022-12-23 04:40:00|||||||||1
1671770700000|2022-12-23 04:45:00|958.1|957.1|958.1|957.1|958.1|957.1|958.1|957.1|2
1671771000000|2022-12-23 04:50:00|957.8|956.8|957.9|956.9|957.9|956.9|957.8|956.8|2
1671771900000|2022-12-23 05:05:00|957.3|956.3|957.3|956.3|957.3|956.3|957.3|956.3|1
1671772200000|2022-12-23 05:10:00|957.2|956.2|957|956|957.3|956.3|957|956|5
1671772500000|2022-12-23 05:15:00|956.4|955.4|956.9|955.9|956.9|955.9|956.4|955.4|3
1671772800000|2022-12-23 05:20:00|956.6|955.6|956.9|955.9|956.9|955.9|956.6|955.6|3
1671773100000|2022-12-23 05:25:00|957.4|956.4|957.5|956.5|957.5|956.5|957.4|956.4|52
1671773400000|2022-12-23 05:30:00|957.2|956.2|957.1|956.1|957.2|956.2|956.5|955.5|21
1671773700000|2022-12-23 05:35:00|956.6|955.6|956.6|955.6|956.6|955.6|956.6|955.6|1
1671774300000|2022-12-23 05:45:00|956.9|955.9|956.6|955.6|956.9|955.9|956.6|955.6|3
1671774900000|2022-12-23 05:55:00|956.2|955.2|956.6|955.6|956.6|955.6|956.2|955.2|8
1671775200000|2022-12-23 06:00:00|956.1|955.1|955.9|954.9|956.1|955.1|955.9|954.9|9
1671775500000|2022-12-23 06:05:00|956.5|955.5|956.1|955.1|956.5|955.5|956.1|955.1|4
1671775800000|2022-12-23 06:10:00|955.8|954.8|955.8|954.8|955.8|954.8|955.8|954.8|3
1671776100000|2022-12-23 06:15:00|956|955|955.9|954.9|956|955|955.8|954.8|10
1671776400000|2022-12-23 06:20:00|956|955|955.7|954.7|956|955|955.5|954.5|14
1671776700000|2022-12-23 06:25:00|955.5|954.5|954.9|953.9|955.6|954.6|954.9|953.9|27
1671777000000|2022-12-23 06:30:00|955|954|955.3|954.3|955.7|954.7|954.7|953.7|73
1671777300000|2022-12-23 06:35:00|955.4|954.4|955.7|954.7|955.7|954.7|955.1|954.1|50
1671777600000|2022-12-23 06:40:00|955.6|954.6|956.3|955.3|956.3|955.3|955.6|954.6|58
1671777900000|2022-12-23 06:45:00|956.2|955.2|956.2|955.2|956.3|955.3|955.9|954.9|47
1671778200000|2022-12-23 06:50:00|956.3|955.3|956.4|955.4|956.5|955.5|956.1|955.1|67
1671778500000|2022-12-23 06:55:00|956.5|955.5|956.4|955.4|956.7|955.7|956.4|955.4|68
1671778800000|2022-12-23 07:00:00|957|956|958|957|958|957|956.4|955.4|72
1671779100000|2022-12-23 07:05:00|958.1|957.1|958.4|957.4|958.5|957.5|958|957|57
1671779400000|2022-12-23 07:10:00|958.3|957.3|958.1|957.1|958.5|957.5|957.8|956.8|19
1671779700000|2022-12-23 07:15:00|958.2|957.2|957.9|956.9|958.4|957.4|957.9|956.9|11
1671780000000|2022-12-23 07:20:00|957.6|956.6|957.3|956.3|957.6|956.6|957.3|956.3|5
1671780300000|2022-12-23 07:25:00|957.1|956.1|957.4|956.4|957.6|956.6|957.1|956.1|9
1671780600000|2022-12-23 07:30:00|957.5|956.5|957.4|956.4|957.5|956.5|957.3|956.3|6
1671780900000|2022-12-23 07:35:00|957.2|956.2|957.6|956.6|957.8|956.8|957.2|956.2|11
1671781200000|2022-12-23 07:40:00|957.7|956.7|957.2|956.2|957.7|956.7|957.2|956.2|45
1671781500000|2022-12-23 07:45:00|957.4|956.4|957.4|956.4|958|957|957.4|956.4|106
1671781800000|2022-12-23 07:50:00|957.5|956.5|957.3|956.3|957.7|956.7|957.1|956.1|84
1671782100000|2022-12-23 07:55:00|957.2|956.2|957.3|956.3|957.6|956.6|957|956|75
1671782400000|2022-12-23 08:00:00|956.8|955.8|956.7|955.7|957.7|956.7|956.4|955.4|325
1671782700000|2022-12-23 08:05:00|956.6|955.6|955.5|954.5|956.7|955.7|955.3|954.3|281
1671783000000|2022-12-23 08:10:00|955.4|954.4|954.9|953.9|955.7|954.7|954.9|953.9|272
1671783300000|2022-12-23 08:15:00|954.8|953.8|954.9|953.9|955.2|954.2|954.6|953.6|300
1671783600000|2022-12-23 08:20:00|955.1|954.1|954.7|953.7|955.4|954.4|954.6|953.6|60
1671783900000|2022-12-23 08:25:00|954.9|953.9|955.1|954.1|955.2|954.2|954.9|953.9|80
1671784200000|2022-12-23 08:30:00|954.6|953.6|955|954|955|954|954.4|953.4|47
1671784500000|2022-12-23 08:35:00|954.8|953.8|955.6|954.6|955.6|954.6|954.7|953.7|13
1671784800000|2022-12-23 08:40:00|955.5|954.5|955.4|954.4|956|955|955.4|954.4|36
1671785100000|2022-12-23 08:45:00|955.3|954.3|955.3|954.3|955.4|954.4|954.9|953.9|15
1671785400000|2022-12-23 08:50:00|955.2|954.2|955|954|955.2|954.2|954.9|953.9|34
1671785700000|2022-12-23 08:55:00|955.1|954.1|955.5|954.5|955.7|954.7|955.1|954.1|71
1671786000000|2022-12-23 09:00:00|955.4|954.4|954.9|953.9|955.6|954.6|954.9|953.9|87
1671786300000|2022-12-23 09:05:00|955|954|955.4|954.4|955.5|954.5|955|954|116
1671786600000|2022-12-23 09:10:00|955.3|954.3|954.6|953.6|955.3|954.3|954.5|953.5|112
1671786900000|2022-12-23 09:15:00|954.5|953.5|954.2|953.2|954.5|953.5|953.7|952.7|258
1671787200000|2022-12-23 09:20:00|954.1|953.1|954.8|953.8|954.8|953.8|953.8|952.8|94
1671787500000|2022-12-23 09:25:00|954.7|953.7|954.3|953.3|954.8|953.8|954.1|953.1|50
1671787800000|2022-12-23 09:30:00|954.4|953.4|954.3|953.3|954.7|953.7|954.2|953.2|106
1671788100000|2022-12-23 09:35:00|954.2|953.2|953.9|952.9|954.4|953.4|953.7|952.7|39
1671788400000|2022-12-23 09:40:00|954|953|954.2|953.2|954.4|953.4|954|953|49
1671788700000|2022-12-23 09:45:00|954.3|953.3|954.7|953.7|954.7|953.7|954.2|953.2|60
1671789000000|2022-12-23 09:50:00|954.6|953.6|954.5|953.5|954.8|953.8|954.5|953.5|164
1671789300000|2022-12-23 09:55:00|954.6|953.6|954.5|953.5|954.6|953.6|954.3|953.3|189
1671789600000|2022-12-23 10:00:00|954.7|953.7|954.4|953.4|954.7|953.7|954.4|953.4|97
1671789900000|2022-12-23 10:05:00|954.5|953.5|954.7|953.7|954.9|953.9|954.4|953.4|145
1671790200000|2022-12-23 10:10:00|954.8|953.8|954.7|953.7|954.9|953.9|954.6|953.6|103
1671790500000|2022-12-23 10:15:00|954.8|953.8|955.1|954.1|955.1|954.1|954.6|953.6|114
1671790800000|2022-12-23 10:20:00|955.2|954.2|955.5|954.5|955.5|954.5|955.1|954.1|108
1671791100000|2022-12-23 10:25:00|955.6|954.6|955.8|954.8|956.1|955.1|955.6|954.6|57
1671791400000|2022-12-23 10:30:00|955.9|954.9|956|955|956.2|955.2|955.8|954.8|114
1671791700000|2022-12-23 10:35:00|956.1|955.1|955.9|954.9|956.3|955.3|955.8|954.8|308
1671792000000|2022-12-23 10:40:00|955.7|954.7|955.9|954.9|955.9|954.9|955.7|954.7|33
1671792300000|2022-12-23 10:45:00|956|955|956.1|955.1|956.1|955.1|955.9|954.9|99
1671792600000|2022-12-23 10:50:00|956.3|955.3|956.6|955.6|956.6|955.6|956.2|955.2|32
1671792900000|2022-12-23 10:55:00|956.5|955.5|956.2|955.2|956.5|955.5|956.2|955.2|27
1671793200000|2022-12-23 11:00:00|956.4|955.4|956.9|955.9|957|956|956.4|955.4|41
1671793500000|2022-12-23 11:05:00|957|956|956.6|955.6|957|956|956.6|955.6|96
1671793800000|2022-12-23 11:10:00|956.7|955.7|956.6|955.6|956.9|955.9|956.4|955.4|134
1671794100000|2022-12-23 11:15:00|956.5|955.5|956.6|955.6|956.9|955.9|956.4|955.4|248
1671794400000|2022-12-23 11:20:00|956.5|955.5|956.3|955.3|956.7|955.7|956.3|955.3|60
1671794700000|2022-12-23 11:25:00|956|955|956.2|955.2|956.5|955.5|956|955|45
1671795000000|2022-12-23 11:30:00|956.4|955.4|956|955|956.5|955.5|955.9|954.9|62
1671795300000|2022-12-23 11:35:00|955.9|954.9|956.2|955.2|956.4|955.4|955.9|954.9|133
1671795600000|2022-12-23 11:40:00|956.1|955.1|956.1|955.1|956.3|955.3|956.1|955.1|36
1671795900000|2022-12-23 11:45:00|956.2|955.2|956|955|956.4|955.4|955.9|954.9|51
1671796200000|2022-12-23 11:50:00|956.1|955.1|956|955|956.1|955.1|956|955|60
1671796500000|2022-12-23 11:55:00|956.1|955.1|956.4|955.4|956.4|955.4|955.7|954.7|145
1671796800000|2022-12-23 12:00:00|956.5|955.5|956.3|955.3|956.5|955.5|955.9|954.9|179
1671797100000|2022-12-23 12:05:00|956.2|955.2|956|955|956.2|955.2|955.7|954.7|58
1671797700000|2022-12-23 12:15:00|956.3|955.3|956.7|955.7|956.7|955.7|956.3|955.3|12
1671798000000|2022-12-23 12:20:00|956.9|955.9|956.9|955.9|956.9|955.9|956.9|955.9|1
1671798300000|2022-12-23 12:25:00|956.8|955.8|956.9|955.9|956.9|955.9|956.7|955.7|42
1671798600000|2022-12-23 12:30:00|956.8|955.8|957.1|956.1|957.1|956.1|956.7|955.7|14
1671798900000|2022-12-23 12:35:00|957|956|956.8|955.8|957.1|956.1|956.8|955.8|37
1671799200000|2022-12-23 12:40:00|956.7|955.7|956.7|955.7|956.7|955.7|956.7|955.7|4
1671799500000|2022-12-23 12:45:00|956.6|955.6|956.9|955.9|956.9|955.9|956.6|955.6|25
1671799800000|2022-12-23 12:50:00|957|956|957|956|957|956|957|956|13
1671800100000|2022-12-23 12:55:00|957.1|956.1|957.3|956.3|957.3|956.3|957.1|956.1|5
1671800400000|2022-12-23 13:00:00|957.2|956.2|957.4|956.4|957.5|956.5|957.2|956.2|14
1671800700000|2022-12-23 13:05:00|957.5|956.5|957|956|957.6|956.6|957|956|36
1671801000000|2022-12-23 13:10:00|957.1|956.1|957.2|956.2|957.2|956.2|956.9|955.9|54
1671801300000|2022-12-23 13:15:00|957.3|956.3|957.2|956.2|957.5|956.5|957.1|956.1|44
1671801600000|2022-12-23 13:20:00|957.3|956.3|957.3|956.3|957.4|956.4|957.1|956.1|126
1671801900000|2022-12-23 13:25:00|957.2|956.2|955.9|954.9|957.4|956.4|955.9|954.9|159
1671802200000|2022-12-23 13:30:00|955.1|954.1|953.4|952.4|957.2|956.2|951.8|950.8|979
1671802500000|2022-12-23 13:35:00|953.5|952.5|958.2|957.2|959.2|958.2|952.6|951.6|666
1671802800000|2022-12-23 13:40:00|957.8|956.8|958.9|957.9|959.6|958.6|956.8|955.8|528
1671803100000|2022-12-23 13:45:00|958.8|957.8|957.5|956.5|959.1|958.1|957.5|956.5|271
1671803400000|2022-12-23 13:50:00|957.4|956.4|956.3|955.3|958.3|957.3|955.5|954.5|171
1671803700000|2022-12-23 13:55:00|956.2|955.2|955.6|954.6|956.7|955.7|955.4|954.4|207
1671804000000|2022-12-23 14:00:00|955.8|954.8|954.4|953.4|956.3|955.3|954.4|953.4|155
1671804300000|2022-12-23 14:05:00|954.6|953.6|955.6|954.6|956|955|954.6|953.6|229
1671804600000|2022-12-23 14:10:00|955.7|954.7|955.8|954.8|955.8|954.8|955.1|954.1|179
1671804900000|2022-12-23 14:15:00|956|955|954.9|953.9|956.1|955.1|954.7|953.7|185
1671805200000|2022-12-23 14:20:00|954.7|953.7|954.8|953.8|955.1|954.1|954.5|953.5|153
1671805500000|2022-12-23 14:25:00|954.7|953.7|954.3|953.3|954.8|953.8|954.3|953.3|254
1671805800000|2022-12-23 14:30:00|954.1|953.6|954.6|954.1|956.7|956.2|953.6|953.1|2637
1671806100000|2022-12-23 14:35:00|954.7|954.2|952.9|952.4|955|954.5|952.8|952.3|1632
1671806400000|2022-12-23 14:40:00|952.8|952.3|953.5|953|954.7|954.2|952.4|951.9|945
1671806700000|2022-12-23 14:45:00|953.6|953.1|952.5|952|953.8|953.3|951.9|951.4|563
1671807000000|2022-12-23 14:50:00|952.6|952.1|951.9|951.4|953.3|952.8|951.9|951.4|896
1671807300000|2022-12-23 14:55:00|951.8|951.3|951.8|951.3|951.9|951.4|950.9|950.4|1242
1671807600000|2022-12-23 15:00:00|952.7|952.2|950.6|950.1|954|953.5|950.4|949.9|2360
1671807900000|2022-12-23 15:05:00|950.5|950|951.2|950.7|951.6|951.1|949.4|948.9|938
1671808200000|2022-12-23 15:10:00|951.3|950.8|951.7|951.2|952.5|952|951.3|950.8|214
1671808500000|2022-12-23 15:15:00|951.8|951.3|953.7|953.2|953.9|953.4|951.3|950.8|564
1671808800000|2022-12-23 15:20:00|953.8|953.3|954.5|954|954.5|954|953.2|952.7|444
1671809100000|2022-12-23 15:25:00|954.6|954.1|954.4|953.9|955|954.5|953.7|953.2|408
1671809400000|2022-12-23 15:30:00|954.5|954|955.9|955.4|956.1|955.6|954.4|953.9|581
1671809700000|2022-12-23 15:35:00|955.8|955.3|956.7|956.2|956.8|956.3|955.6|955.1|653
1671810000000|2022-12-23 15:40:00|956.8|956.3|954.9|954.4|956.8|956.3|954.9|954.4|1096
1671810300000|2022-12-23 15:45:00|955|954.5|954.3|953.8|955.3|954.8|953.9|953.4|648
1671810600000|2022-12-23 15:50:00|954.2|953.7|953.4|952.9|954.2|953.7|953.1|952.6|409
1671810900000|2022-12-23 15:55:00|953.3|952.8|953.4|952.9|954|953.5|952.9|952.4|227
1671811200000|2022-12-23 16:00:00|953.2|952.7|952.2|951.7|953.5|953|952|951.5|476
1671811500000|2022-12-23 16:05:00|952.3|951.8|953|952.5|953|952.5|952.2|951.7|317
1671811800000|2022-12-23 16:10:00|953.1|952.6|953.9|953.4|954.2|953.7|953.1|952.6|364
1671812100000|2022-12-23 16:15:00|953.8|953.3|954|953.5|954.2|953.7|953.4|952.9|352
1671812400000|2022-12-23 16:20:00|954.1|953.6|953.9|953.4|954.5|954|953.4|952.9|343
1671812700000|2022-12-23 16:25:00|954.1|953.6|953.3|952.8|954.4|953.9|953.3|952.8|215
1671813000000|2022-12-23 16:30:00|953.4|952.9|953.6|953.1|954.3|953.8|953.4|952.9|255
1671813300000|2022-12-23 16:35:00|953.7|953.2|953.9|953.4|954.3|953.8|953.6|953.1|307
1671813600000|2022-12-23 16:40:00|954|953.5|953.7|953.2|954.4|953.9|953.6|953.1|444
1671813900000|2022-12-23 16:45:00|953.8|953.3|953.7|953.2|953.9|953.4|953.5|953|220
1671814200000|2022-12-23 16:50:00|953.8|953.3|953.5|953|953.9|953.4|953.2|952.7|928
1671814500000|2022-12-23 16:55:00|953.4|952.9|953.8|953.3|954|953.5|953.4|952.9|219
1671814800000|2022-12-23 17:00:00|953.9|953.4|954|953.5|954.3|953.8|953.7|953.2|239
1671815100000|2022-12-23 17:05:00|954.1|953.6|953.8|953.3|954.2|953.7|953.6|953.1|285
1671815400000|2022-12-23 17:10:00|953.9|953.4|954.1|953.6|954.3|953.8|953.8|953.3|229
1671815700000|2022-12-23 17:15:00|954|953.5|953.9|953.4|954|953.5|953.6|953.1|118
1671816000000|2022-12-23 17:20:00|953.8|953.3|955|954.5|955.2|954.7|953.8|953.3|199
1671816300000|2022-12-23 17:25:00|954.8|954.3|954.3|953.8|955|954.5|954.3|953.8|241
1671816600000|2022-12-23 17:30:00|954.4|953.9|954.7|954.2|954.8|954.3|954.3|953.8|141
1671816900000|2022-12-23 17:35:00|954.8|954.3|954.7|954.2|955.4|954.9|954.6|954.1|100
1671817200000|2022-12-23 17:40:00|954.6|954.1|954.1|953.6|954.8|954.3|953.7|953.2|180
1671817500000|2022-12-23 17:45:00|954.3|953.8|953.9|953.4|954.6|954.1|953.7|953.2|227
1671817800000|2022-12-23 17:50:00|953.8|953.3|953.6|953.1|953.9|953.4|953.5|953|56
1671818100000|2022-12-23 17:55:00|953.4|952.9|953.5|953|953.9|953.4|953.4|952.9|210
1671818400000|2022-12-23 18:00:00|953.6|953.1|953.9|953.4|954|953.5|953.2|952.7|348
1671818700000|2022-12-23 18:05:00|954|953.5|954.2|953.7|954.3|953.8|953.8|953.3|170
1671819000000|2022-12-23 18:10:00|954.3|953.8|953.1|952.6|954.3|953.8|953|952.5|89
1671819300000|2022-12-23 18:15:00|953|952.5|953.5|953|953.9|953.4|953|952.5|196
1671819600000|2022-12-23 18:20:00|953.7|953.2|953.2|952.7|953.8|953.3|953.1|952.6|110
1671819900000|2022-12-23 18:25:00|953.1|952.6|953.3|952.8|953.3|952.8|953|952.5|68
1671820200000|2022-12-23 18:30:00|953.4|952.9|953.4|952.9|953.6|953.1|953.3|952.8|128
1671820500000|2022-12-23 18:35:00|953.5|953|953.4|952.9|953.5|953|953.1|952.6|76
1671820800000|2022-12-23 18:40:00|953.5|953|953|952.5|953.5|953|952.9|952.4|119
1671821100000|2022-12-23 18:45:00|952.7|952.2|952.6|952.1|952.7|952.2|951.9|951.4|250
1671821400000|2022-12-23 18:50:00|952.5|952|952.6|952.1|952.7|952.2|952.3|951.8|115
1671821700000|2022-12-23 18:55:00|952.4|951.9|952.6|952.1|952.7|952.2|952.4|951.9|174
1671822000000|2022-12-23 19:00:00|952.7|952.2|952.4|951.9|952.9|952.4|952.3|951.8|250
1671822300000|2022-12-23 19:05:00|952.5|952|952.7|952.2|952.9|952.4|952.5|952|162
1671822600000|2022-12-23 19:10:00|952.8|952.3|953.5|953|953.5|953|952.7|952.2|109
1671822900000|2022-12-23 19:15:00|953.4|952.9|953.8|953.3|954|953.5|953.4|952.9|156
1671823200000|2022-12-23 19:20:00|953.9|953.4|953.3|952.8|953.9|953.4|953.1|952.6|92
1671823500000|2022-12-23 19:25:00|953.2|952.7|953.2|952.7|953.4|952.9|953.1|952.6|146
1671823800000|2022-12-23 19:30:00|953.1|952.6|953.3|952.8|953.4|952.9|953.1|952.6|186
1671824100000|2022-12-23 19:35:00|953.2|952.7|953.5|953|953.6|953.1|953.2|952.7|272
1671824400000|2022-12-23 19:40:00|953.6|953.1|953|952.5|953.6|953.1|952.9|952.4|200
1671824700000|2022-12-23 19:45:00|953.1|952.6|952.9|952.4|953.1|952.6|952.8|952.3|161
1671825000000|2022-12-23 19:50:00|953|952.5|953.5|953|953.5|953|953|952.5|134
1671825300000|2022-12-23 19:55:00|953.4|952.9|953.7|953.2|953.8|953.3|953.3|952.8|261
1671825600000|2022-12-23 20:00:00|953.8|953.3|953.6|953.1|954.2|953.7|953.6|953.1|145
1671825900000|2022-12-23 20:05:00|953.7|953.2|953.5|953|953.7|953.2|953.3|952.8|70
1671826200000|2022-12-23 20:10:00|953.6|953.1|953.5|953|953.8|953.3|953.3|952.8|117
1671826500000|2022-12-23 20:15:00|953.6|953.1|953.5|953|953.8|953.3|953.5|953|106
1671826800000|2022-12-23 20:20:00|953.6|953.1|953.1|952.6|953.7|953.2|953.1|952.6|366
1671827100000|2022-12-23 20:25:00|953.2|952.7|953|952.5|953.2|952.7|952.7|952.2|217
1671827400000|2022-12-23 20:30:00|952.9|952.4|952.6|952.1|953|952.5|952.4|951.9|121
1671827700000|2022-12-23 20:35:00|952.7|952.2|952.6|952.1|952.7|952.2|952.2|951.7|283
1671828000000|2022-12-23 20:40:00|952.7|952.2|953.1|952.6|953.1|952.6|952.7|952.2|258
1671828300000|2022-12-23 20:45:00|953.2|952.7|953.6|953.1|953.6|953.1|953|952.5|329
1671828600000|2022-12-23 20:50:00|953.7|953.2|954.2|953.7|954.3|953.8|953.1|952.6|1634
1671828900000|2022-12-23 20:55:00|954.3|953.8|954.3|953.8|954.5|954|954.1|953.6|4711
1671829200000|2022-12-23 21:00:00|954.4|953.4|954.5|953.5|954.8|953.8|954.2|953.2|924
1671829500000|2022-12-23 21:05:00|954.6|953.6|954.5|953.5|954.6|953.6|954.4|953.4|51
1671829800000|2022-12-23 21:10:00|954.4|953.4|955.1|954.1|955.1|954.1|954.4|953.4|169
1671830100000|2022-12-23 21:15:00|955|954|954.9|953.9|955.1|954.1|954.4|953.4|138
1671830400000|2022-12-23 21:20:00|954.8|953.8|954.9|953.9|954.9|953.9|954.7|953.7|20
1671830700000|2022-12-23 21:25:00|954.8|953.8|954.8|953.8|954.8|953.8|954.7|953.7|17
1671831000000|2022-12-23 21:30:00|954.5|953.5|954.5|953.5|954.5|953.5|954.5|953.5|3
1671831600000|2022-12-23 21:40:00|954.4|953.4|954.4|953.4|954.4|953.4|954.4|953.4|3
1671831900000|2022-12-23 21:45:00|954.3|953.3|954|953|954.3|953.3|954|953|11
1671832200000|2022-12-23 21:50:00|954.6|953.6|954.6|953.6|954.6|953.6|954.6|953.6|1
1671832500000|2022-12-23 21:55:00|955|954|955.6|953.6|955.6|954.1|954.9|953.4|50
1672095900000|2022-12-26 23:05:00|959.6|957.6|959.9|957.9|960.2|958.2|959|957|0
1672096200000|2022-12-26 23:10:00|960|958|960.3|958.3|960.4|958.4|959.7|957.7|0
1672096500000|2022-12-26 23:15:00|960.4|958.4|960|958|960.4|958.4|959.8|957.8|0
1672096800000|2022-12-26 23:20:00|959.9|957.9|960.9|958.9|961.1|959.1|959.9|957.9|0
1672097100000|2022-12-26 23:25:00|961|959|960.9|958.9|961.2|959.2|960.6|958.6|0
1672097400000|2022-12-26 23:30:00|960.8|958.8|961.6|959.6|961.6|959.6|960.7|958.7|0
1672097700000|2022-12-26 23:35:00|961.5|959.5|961.4|959.4|961.9|959.9|961.2|959.2|0
1672098000000|2022-12-26 23:40:00|961.5|959.5|961.5|959.5|961.5|959.5|961.2|959.2|0
1672098300000|2022-12-26 23:45:00|961.4|959.4|961.8|959.8|961.9|959.9|961.2|959.2|0
1672098600000|2022-12-26 23:50:00|961.7|959.7|961.8|959.8|962.2|960.2|961.7|959.7|0
1672098900000|2022-12-26 23:55:00|961.7|959.7|961.8|959.8|961.9|959.9|961.5|959.5|0
1672099200000|2022-12-27 00:00:00|961.7|959.7|961.5|959.5|962|960|961.5|959.5|0
1672099500000|2022-12-27 00:05:00|961.6|959.6|961.4|959.4|961.7|959.7|961.4|959.4|0
1672099800000|2022-12-27 00:10:00|961.3|959.3|961.8|959.8|961.9|959.9|961.3|959.3|0
1672100100000|2022-12-27 00:15:00|961.7|959.7|961.4|959.4|961.9|959.9|961.4|959.4|0
1672100400000|2022-12-27 00:20:00|961.3|959.3|961.5|959.5|961.7|959.7|961.2|959.2|0
1672100700000|2022-12-27 00:25:00|961.6|959.6|961.5|959.5|961.8|959.8|961.4|959.4|0
1672101000000|2022-12-27 00:30:00|961.6|959.6|961.5|959.5|961.6|959.6|961.3|959.3|0
1672101300000|2022-12-27 00:35:00|961.6|959.6|961.6|959.6|961.8|959.8|961.5|959.5|0
1672101600000|2022-12-27 00:40:00|961.5|959.5|961.1|959.1|961.5|959.5|961.1|959.1|0
1672101900000|2022-12-27 00:45:00|961.2|959.2|961|959|961.2|959.2|960.9|958.9|0
1672102200000|2022-12-27 00:50:00|961.1|959.1|961.2|959.2|961.5|959.5|961|959|0
1672102500000|2022-12-27 00:55:00|961.3|959.3|961.2|959.2|961.3|959.3|961.1|959.1|0
1672102800000|2022-12-27 01:00:00|961.1|959.1|963.1|962.1|963.1|962.1|961.1|959.1|68
1672103100000|2022-12-27 01:05:00|962.9|961.9|964.2|963.2|964.2|963.2|962.6|961.6|40
1672103400000|2022-12-27 01:10:00|963.6|962.6|966.6|965.6|966.9|965.9|963.3|962.3|103
1672103700000|2022-12-27 01:15:00|966.7|965.7|969.3|968.3|970|969|966.2|965.2|154
1672104000000|2022-12-27 01:20:00|969.1|968.1|969.6|968.6|969.8|968.8|969|968|42
1672104300000|2022-12-27 01:25:00|969.8|968.8|968.6|967.6|969.9|968.9|968.5|967.5|141
1672104600000|2022-12-27 01:30:00|968.4|967.4|966.4|965.4|968.4|967.4|966.4|965.4|108
1672104900000|2022-12-27 01:35:00|966.1|965.1|965.9|964.9|966.7|965.7|965.7|964.7|53
1672105200000|2022-12-27 01:40:00|965.7|964.7|965.5|964.5|965.8|964.8|965.1|964.1|70
1672105500000|2022-12-27 01:45:00|965.3|964.3|965.5|964.5|965.5|964.5|965|964|19
1672105800000|2022-12-27 01:50:00|965.8|964.8|965.8|964.8|965.8|964.8|965.8|964.8|17
1672106100000|2022-12-27 01:55:00|966.2|965.2|966|965|966.2|965.2|965.9|964.9|14
1672106400000|2022-12-27 02:00:00|966.6|965.6|966.7|965.7|967|966|966.4|965.4|21
1672106700000|2022-12-27 02:05:00|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|1
1672107000000|2022-12-27 02:10:00|966.1|965.1|965.8|964.8|966.1|965.1|965.8|964.8|6
1672107300000|2022-12-27 02:15:00|966|965|966.2|965.2|966.2|965.2|966|965|8
1672107600000|2022-12-27 02:20:00|966.4|965.4|966|965|966.5|965.5|966|965|31
1672107900000|2022-12-27 02:25:00|966.1|965.1|966|965|966.1|965.1|966|965|8
1672108200000|2022-12-27 02:30:00|966.4|965.4|966.6|965.6|966.7|965.7|966.4|965.4|7
1672108800000|2022-12-27 02:40:00|966.4|965.4|966.4|965.4|966.4|965.4|966.4|965.4|1
1672109100000|2022-12-27 02:45:00|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|2
1672109400000|2022-12-27 02:50:00|966.5|965.5|966.5|965.5|966.5|965.5|966.5|965.5|2
1672109700000|2022-12-27 02:55:00|||||||||1
1672110000000|2022-12-27 03:00:00|||||||||2
1672110300000|2022-12-27 03:05:00|965.8|964.8|965.7|964.7|965.8|964.8|965.7|964.7|6
1672110600000|2022-12-27 03:10:00|965.5|964.5|965.4|964.4|965.5|964.5|965.4|964.4|3
1672110900000|2022-12-27 03:15:00|965.3|964.3|965.2|964.2|965.3|964.3|965.2|964.2|4
1672111500000|2022-12-27 03:25:00|965.8|964.8|965.9|964.9|965.9|964.9|965.8|964.8|2
1672112400000|2022-12-27 03:40:00|965.5|964.5|965.5|964.5|965.5|964.5|965.5|964.5|1
1672113300000|2022-12-27 03:55:00|965.6|964.6|964.7|963.7|965.6|964.6|964.7|963.7|3
1672113600000|2022-12-27 04:00:00|964.5|963.5|964.3|963.3|964.5|963.5|964.3|963.3|10
1672113900000|2022-12-27 04:05:00|963.9|962.9|964|963|964|963|963.9|962.9|9
1672114200000|2022-12-27 04:10:00|964.4|963.4|964.4|963.4|964.5|963.5|964.4|963.4|5
1672114800000|2022-12-27 04:20:00|963.8|962.8|963.8|962.8|963.8|962.8|963.8|962.8|1
1672115100000|2022-12-27 04:25:00|964.2|963.2|964.2|963.2|964.2|963.2|964.2|963.2|1
1672115400000|2022-12-27 04:30:00|||||||||1
1672115700000|2022-12-27 04:35:00|964|963|964.2|963.2|964.2|963.2|964|963|3
1672116000000|2022-12-27 04:40:00|964|963|964|963|964|963|964|963|1
1672116300000|2022-12-27 04:45:00|964.1|963.1|964.5|963.5|964.6|963.6|964.1|963.1|12
1672116600000|2022-12-27 04:50:00|964.6|963.6|965.2|964.2|965.2|964.2|964.6|963.6|22
1672116900000|2022-12-27 04:55:00|965.1|964.1|965.6|964.6|965.8|964.8|965.1|964.1|20
1672117200000|2022-12-27 05:00:00|966|965|966.1|965.1|966.2|965.2|965.6|964.6|23
1672117500000|2022-12-27 05:05:00|965.8|964.8|965.8|964.8|965.8|964.8|965.8|964.8|1
1672117800000|2022-12-27 05:10:00|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|1
1672118100000|2022-12-27 05:15:00|966|965|966.6|965.6|966.9|965.9|966|965|56
1672118400000|2022-12-27 05:20:00|966.8|965.8|966.8|965.8|966.9|965.9|966.8|965.8|3
1672118700000|2022-12-27 05:25:00|967|966|966.8|965.8|967|966|966.7|965.7|8
1672119000000|2022-12-27 05:30:00|966.5|965.5|966.1|965.1|966.7|965.7|966.1|965.1|44
1672119300000|2022-12-27 05:35:00|966.2|965.2|966.3|965.3|966.4|965.4|966.2|965.2|5
1672119900000|2022-12-27 05:45:00|966.2|965.2|966.7|965.7|966.7|965.7|966.2|965.2|6
1672120200000|2022-12-27 05:50:00|966.1|965.1|966.1|965.1|966.1|965.1|966.1|965.1|1
1672120500000|2022-12-27 05:55:00|966.4|965.4|966.5|965.5|966.5|965.5|966.3|965.3|13
1672121400000|2022-12-27 06:10:00|965.4|964.4|965.4|964.4|965.5|964.5|965.2|964.2|4
1672122000000|2022-12-27 06:20:00|965.8|964.8|966|965|966|965|965.8|964.8|2
1672122300000|2022-12-27 06:25:00|965.8|964.8|965.5|964.5|965.8|964.8|965.5|964.5|2
1672123200000|2022-12-27 06:40:00|965.4|964.4|965.7|964.7|965.7|964.7|965.4|964.4|2
1672123500000|2022-12-27 06:45:00|965.9|964.9|966.3|965.3|966.3|965.3|965.9|964.9|12
1672123800000|2022-12-27 06:50:00|966.2|965.2|966.2|965.2|966.2|965.2|966|965|4
1672124100000|2022-12-27 06:55:00|966.1|965.1|966.2|965.2|966.2|965.2|966|965|5
1672124400000|2022-12-27 07:00:00|965.9|964.9|965.6|964.6|965.9|964.9|965.4|964.4|7
1672124700000|2022-12-27 07:05:00|965.3|964.3|965.9|964.9|965.9|964.9|965.3|964.3|6
1672125000000|2022-12-27 07:10:00|965.3|964.3|965.5|964.5|965.5|964.5|965.3|964.3|2
1672125300000|2022-12-27 07:15:00|965.4|964.4|965.5|964.5|965.5|964.5|965.4|964.4|2
1672125600000|2022-12-27 07:20:00|965.3|964.3|965.8|964.8|965.8|964.8|965.2|964.2|78
1672125900000|2022-12-27 07:25:00|965.6|964.6|965.6|964.6|965.9|964.9|965.5|964.5|13
1672126200000|2022-12-27 07:30:00|965.8|964.8|965.9|964.9|966.2|965.2|965.5|964.5|77
1672126500000|2022-12-27 07:35:00|965.7|964.7|965.8|964.8|966|965|965.6|964.6|10
1672126800000|2022-12-27 07:40:00|965.7|964.7|965.3|964.3|965.7|964.7|965.1|964.1|9
1672127100000|2022-12-27 07:45:00|965.4|964.4|965.8|964.8|965.8|964.8|965.4|964.4|35
1672127400000|2022-12-27 07:50:00|965.6|964.6|967.1|966.1|967.4|966.4|965.6|964.6|209
1672127700000|2022-12-27 07:55:00|967.3|966.3|966.6|965.6|967.5|966.5|966.5|965.5|48
1672128000000|2022-12-27 08:00:00|966.5|965.5|965.8|964.8|966.5|965.5|965.5|964.5|178
1672128300000|2022-12-27 08:05:00|965.9|964.9|967|966|967.1|966.1|965.9|964.9|197
1672128600000|2022-12-27 08:10:00|966.9|965.9|967|966|967.3|966.3|966.7|965.7|196
1672128900000|2022-12-27 08:15:00|967.1|966.1|967.5|966.5|967.5|966.5|966.8|965.8|304
1672129200000|2022-12-27 08:20:00|967.6|966.6|967.6|966.6|967.7|966.7|967.4|966.4|165
1672129500000|2022-12-27 08:25:00|967.8|966.8|967.1|966.1|967.8|966.8|967|966|147
1672129800000|2022-12-27 08:30:00|967.4|966.4|967.1|966.1|967.4|966.4|967|966|37
1672130100000|2022-12-27 08:35:00|967.2|966.2|967.1|966.1|967.3|966.3|966.9|965.9|77
1672130400000|2022-12-27 08:40:00|967.2|966.2|967.4|966.4|967.5|966.5|967.2|966.2|22
1672130700000|2022-12-27 08:45:00|967.5|966.5|967.4|966.4|967.5|966.5|967|966|47
1672131000000|2022-12-27 08:50:00|967.5|966.5|966.9|965.9|967.6|966.6|966.8|965.8|15
1672131300000|2022-12-27 08:55:00|966.8|965.8|966.1|965.1|966.8|965.8|966.1|965.1|13
1672131600000|2022-12-27 09:00:00|966.2|965.2|965.3|964.3|966.6|965.6|965.2|964.2|187
1672131900000|2022-12-27 09:05:00|965.2|964.2|965.3|964.3|965.5|964.5|965.1|964.1|63
1672132200000|2022-12-27 09:10:00|965.5|964.5|965.6|964.6|966.1|965.1|965.3|964.3|74
1672132500000|2022-12-27 09:15:00|965.5|964.5|965.4|964.4|965.8|964.8|965.3|964.3|67
1672132800000|2022-12-27 09:20:00|965.5|964.5|965.5|964.5|965.5|964.5|965.2|964.2|19
1672133100000|2022-12-27 09:25:00|965.6|964.6|965.5|964.5|965.8|964.8|965.4|964.4|21
1672133400000|2022-12-27 09:30:00|965.7|964.7|965.9|964.9|965.9|964.9|965.4|964.4|37
1672133700000|2022-12-27 09:35:00|965.8|964.8|966.1|965.1|966.1|965.1|965.7|964.7|40
1672134000000|2022-12-27 09:40:00|966|965|966.4|965.4|966.4|965.4|966|965|54
1672134300000|2022-12-27 09:45:00|966.5|965.5|966.5|965.5|966.7|965.7|966.3|965.3|65
1672134600000|2022-12-27 09:50:00|966.6|965.6|966.5|965.5|966.7|965.7|966.5|965.5|23
1672134900000|2022-12-27 09:55:00|966.7|965.7|966.6|965.6|966.8|965.8|966.5|965.5|72
1672135200000|2022-12-27 10:00:00|966.7|965.7|966.8|965.8|966.8|965.8|966.4|965.4|15
1672135500000|2022-12-27 10:05:00|966.6|965.6|967.3|966.3|967.3|966.3|966.4|965.4|35
1672135800000|2022-12-27 10:10:00|967.4|966.4|966.9|965.9|967.5|966.5|966.5|965.5|76
1672136100000|2022-12-27 10:15:00|967.1|966.1|966.9|965.9|967.4|966.4|966.8|965.8|28
1672136400000|2022-12-27 10:20:00|967|966|966.9|965.9|967.1|966.1|966.7|965.7|24
1672136700000|2022-12-27 10:25:00|966.8|965.8|967.8|966.8|967.8|966.8|966.8|965.8|24
1672137000000|2022-12-27 10:30:00|967.7|966.7|967.5|966.5|967.8|966.8|967.5|966.5|22
1672137300000|2022-12-27 10:35:00|967.4|966.4|967.5|966.5|967.5|966.5|967.1|966.1|16
1672137600000|2022-12-27 10:40:00|967.6|966.6|967.1|966.1|967.6|966.6|967.1|966.1|38
1672137900000|2022-12-27 10:45:00|967.2|966.2|967.1|966.1|967.2|966.2|967.1|966.1|12
1672138200000|2022-12-27 10:50:00|967.3|966.3|967.3|966.3|967.3|966.3|967.3|966.3|2
1672138500000|2022-12-27 10:55:00|967.4|966.4|967.7|966.7|967.7|966.7|967.3|966.3|29
1672138800000|2022-12-27 11:00:00|967.6|966.6|967.7|966.7|967.8|966.8|967.6|966.6|29
1672139100000|2022-12-27 11:05:00|967.8|966.8|967.6|966.6|967.8|966.8|967.6|966.6|27
1672139400000|2022-12-27 11:10:00|967.5|966.5|967.2|966.2|967.6|966.6|967.2|966.2|33
1672139700000|2022-12-27 11:15:00|967.3|966.3|967.6|966.6|967.6|966.6|967.3|966.3|39
1672140000000|2022-12-27 11:20:00|967.5|966.5|967.4|966.4|967.7|966.7|967.4|966.4|60
1672140300000|2022-12-27 11:25:00|967.6|966.6|967.6|966.6|967.7|966.7|967.6|966.6|20
1672140600000|2022-12-27 11:30:00|967.5|966.5|967.5|966.5|967.8|966.8|967.5|966.5|22
1672140900000|2022-12-27 11:35:00|967.4|966.4|967.5|966.5|967.5|966.5|967.3|966.3|39
1672141200000|2022-12-27 11:40:00|967.4|966.4|967.3|966.3|967.4|966.4|967|966|61
1672141500000|2022-12-27 11:45:00|967.2|966.2|967.4|966.4|967.4|966.4|967.2|966.2|57
1672141800000|2022-12-27 11:50:00|967.3|966.3|967.5|966.5|967.6|966.6|967.3|966.3|49
1672142100000|2022-12-27 11:55:00|967.4|966.4|967.4|966.4|967.5|966.5|967.4|966.4|21
1672142400000|2022-12-27 12:00:00|967.3|966.3|967|966|967.4|966.4|967|966|23
1672142700000|2022-12-27 12:05:00|966.9|965.9|966.2|965.2|966.9|965.9|966.2|965.2|32
1672143000000|2022-12-27 12:10:00|966.3|965.3|966.1|965.1|966.5|965.5|966|965|77
1672143300000|2022-12-27 12:15:00|965.9|964.9|965.8|964.8|966|965|965.7|964.7|39
1672143600000|2022-12-27 12:20:00|965.9|964.9|965.9|964.9|965.9|964.9|965.9|964.9|11
1672143900000|2022-12-27 12:25:00|965.8|964.8|965.4|964.4|965.9|964.9|965.4|964.4|19
1672144200000|2022-12-27 12:30:00|965.3|964.3|965.1|964.1|965.3|964.3|965.1|964.1|4
1672144500000|2022-12-27 12:35:00|965.4|964.4|965|964|965.4|964.4|965|964|18
1672144800000|2022-12-27 12:40:00|965.2|964.2|965.3|964.3|965.3|964.3|964.9|963.9|9
1672145100000|2022-12-27 12:45:00|965.5|964.5|965.3|964.3|965.6|964.6|965.3|964.3|58
1672145400000|2022-12-27 12:50:00|965.2|964.2|964.4|963.4|965.3|964.3|964.4|963.4|42
1672145700000|2022-12-27 12:55:00|964.5|963.5|964.3|963.3|964.5|963.5|964|963|17
1672146000000|2022-12-27 13:00:00|964.2|963.2|963.8|962.8|964.5|963.5|963.8|962.8|108
1672146300000|2022-12-27 13:05:00|963.9|962.9|964.3|963.3|964.3|963.3|963.8|962.8|108
1672146600000|2022-12-27 13:10:00|964.2|963.2|964.7|963.7|964.7|963.7|964.2|963.2|175
1672146900000|2022-12-27 13:15:00|964.6|963.6|965.2|964.2|965.2|964.2|964.6|963.6|141
1672147200000|2022-12-27 13:20:00|965.3|964.3|965.5|964.5|965.5|964.5|965.1|964.1|187
1672147500000|2022-12-27 13:25:00|965.4|964.4|965.7|964.7|965.7|964.7|965.1|964.1|219
1672147800000|2022-12-27 13:30:00|965.8|964.8|965.1|964.1|965.9|964.9|964.8|963.8|466
1672148100000|2022-12-27 13:35:00|965.2|964.2|964.5|963.5|965.2|964.2|964.3|963.3|101
1672148400000|2022-12-27 13:40:00|964.4|963.4|963.7|962.7|964.5|963.5|963.7|962.7|201
1672148700000|2022-12-27 13:45:00|963.6|962.6|963.4|962.4|963.9|962.9|963.4|962.4|134
1672149000000|2022-12-27 13:50:00|963.6|962.6|963.9|962.9|964.2|963.2|963.6|962.6|76
1672149300000|2022-12-27 13:55:00|963.7|962.7|963.4|962.4|963.7|962.7|963.2|962.2|101
1672149600000|2022-12-27 14:00:00|963.3|962.3|963.5|962.5|963.6|962.6|962.9|961.9|116
1672149900000|2022-12-27 14:05:00|963.3|962.3|963.7|962.7|964.2|963.2|963.3|962.3|159
1672150200000|2022-12-27 14:10:00|963.6|962.6|963.3|962.3|963.6|962.6|963.1|962.1|59
1672150500000|2022-12-27 14:15:00|963.2|962.2|963.3|962.3|963.3|962.3|962.7|961.7|145
1672150800000|2022-12-27 14:20:00|963.2|962.2|963.4|962.4|963.8|962.8|963.2|962.2|87
1672151100000|2022-12-27 14:25:00|963.3|962.3|962.8|961.8|963.3|962.3|962.7|961.7|192
1672151400000|2022-12-27 14:30:00|962.6|962.1|966.9|966.4|967.3|966.8|961.2|960.7|5739
1672151700000|2022-12-27 14:35:00|967|966.5|968.2|967.7|968.3|967.8|966.4|965.9|4146
1672152000000|2022-12-27 14:40:00|968.1|967.6|969.1|968.6|969.4|968.9|967.8|967.3|2111
1672152300000|2022-12-27 14:45:00|969|968.5|968.2|967.7|969|968.5|967.1|966.6|2044
1672152600000|2022-12-27 14:50:00|968.1|967.6|968.5|968|969.1|968.6|967.8|967.3|1552
1672152900000|2022-12-27 14:55:00|968.6|968.1|968.3|967.8|968.9|968.4|967.8|967.3|2127
1672153200000|2022-12-27 15:00:00|968.2|967.7|969.3|968.8|969.3|968.8|967.7|967.2|1840
1672153500000|2022-12-27 15:05:00|969.4|968.9|969.9|969.4|970.1|969.6|968.9|968.4|1945
1672153800000|2022-12-27 15:10:00|969.8|969.3|971.6|971.1|971.8|971.3|969.2|968.7|2347
1672154100000|2022-12-27 15:15:00|971.5|971|972.6|972.1|973|972.5|970.8|970.3|2472
1672154400000|2022-12-27 15:20:00|972.7|972.2|973|972.5|973.8|973.3|972.5|972|2234
1672154700000|2022-12-27 15:25:00|973.1|972.6|972.1|971.6|973.4|972.9|971.9|971.4|2475
1672155000000|2022-12-27 15:30:00|972.2|971.7|973.5|973|973.5|973|971.9|971.4|1400
1672155300000|2022-12-27 15:35:00|973.4|972.9|973.1|972.6|973.7|973.2|972.8|972.3|1202
1672155600000|2022-12-27 15:40:00|973|972.5|972.6|972.1|973.6|973.1|972.4|971.9|2224
1672155900000|2022-12-27 15:45:00|972.7|972.2|971.2|970.7|973.2|972.7|971.1|970.6|1092
1672156200000|2022-12-27 15:50:00|971.3|970.8|969.3|968.8|971.3|970.8|969.2|968.7|929
1672156500000|2022-12-27 15:55:00|969.2|968.7|967.8|967.3|969.2|968.7|967.5|967|1380
1672156800000|2022-12-27 16:00:00|967.6|967.1|968|967.5|968.1|967.6|966.9|966.4|1233
1672157100000|2022-12-27 16:05:00|968.1|967.6|967.3|966.8|968.1|967.6|966.5|966|564
1672157400000|2022-12-27 16:10:00|967.2|966.7|966.8|966.3|967.3|966.8|966.7|966.2|596
1672157700000|2022-12-27 16:15:00|966.9|966.4|967|966.5|967.2|966.7|966.4|965.9|587
1672158000000|2022-12-27 16:20:00|966.9|966.4|967.3|966.8|967.3|966.8|966.1|965.6|598
1672158300000|2022-12-27 16:25:00|967.2|966.7|967.1|966.6|967.6|967.1|966.7|966.2|601
1672158600000|2022-12-27 16:30:00|967.2|966.7|966.6|966.1|967.7|967.2|966.5|966|870
1672158900000|2022-12-27 16:35:00|966.7|966.2|966.8|966.3|967|966.5|966.5|966|373
1672159200000|2022-12-27 16:40:00|966.9|966.4|967.5|967|967.7|967.2|966.6|966.1|521
1672159500000|2022-12-27 16:45:00|967.4|966.9|967.3|966.8|967.5|967|966.9|966.4|419
1672159800000|2022-12-27 16:50:00|967.2|966.7|966.8|966.3|967.5|967|966.6|966.1|387
1672160100000|2022-12-27 16:55:00|966.9|966.4|967.1|966.6|967.5|967|966.8|966.3|131
1672160400000|2022-12-27 17:00:00|967.2|966.7|967.4|966.9|967.5|967|967|966.5|189
1672160700000|2022-12-27 17:05:00|967.3|966.8|967.2|966.7|967.5|967|967.1|966.6|143
1672161000000|2022-12-27 17:10:00|967.4|966.9|968.1|967.6|968.2|967.7|967.4|966.9|263
1672161300000|2022-12-27 17:15:00|968|967.5|967.4|966.9|968|967.5|967.2|966.7|195
1672161600000|2022-12-27 17:20:00|967.3|966.8|966.9|966.4|967.4|966.9|966.6|966.1|203
1672161900000|2022-12-27 17:25:00|967|966.5|967.1|966.6|967.2|966.7|966.8|966.3|466
1672162200000|2022-12-27 17:30:00|967|966.5|967.5|967|967.5|967|966.8|966.3|367
1672162500000|2022-12-27 17:35:00|967.4|966.9|967.4|966.9|967.6|967.1|967|966.5|325
1672162800000|2022-12-27 17:40:00|967.3|966.8|966.5|966|967.3|966.8|966.1|965.6|310
1672163100000|2022-12-27 17:45:00|966.4|965.9|966.3|965.8|966.6|966.1|966.1|965.6|183
1672163400000|2022-12-27 17:50:00|966.4|965.9|967|966.5|967.1|966.6|966.4|965.9|309
1672163700000|2022-12-27 17:55:00|966.9|966.4|967.7|967.2|967.9|967.4|966.9|966.4|343
1672164000000|2022-12-27 18:00:00|967.5|967|968.3|967.8|968.3|967.8|967.5|967|508
1672164300000|2022-12-27 18:05:00|968.2|967.7|968.8|968.3|969|968.5|968.2|967.7|534
1672164600000|2022-12-27 18:10:00|968.7|968.2|969.2|968.7|969.2|968.7|968.7|968.2|475
1672164900000|2022-12-27 18:15:00|969.3|968.8|969|968.5|969.4|968.9|968.9|968.4|429
1672165200000|2022-12-27 18:20:00|968.9|968.4|969|968.5|969|968.5|968.6|968.1|404
1672165500000|2022-12-27 18:25:00|968.9|968.4|968.9|968.4|969.2|968.7|968.8|968.3|176
1672165800000|2022-12-27 18:30:00|968.8|968.3|968.8|968.3|968.9|968.4|968.5|968|513
1672166100000|2022-12-27 18:35:00|968.9|968.4|968.9|968.4|969.2|968.7|968.9|968.4|403
1672166400000|2022-12-27 18:40:00|969|968.5|969.1|968.6|969.3|968.8|968.9|968.4|173
1672166700000|2022-12-27 18:45:00|969|968.5|969|968.5|969.1|968.6|968.6|968.1|158
1672167000000|2022-12-27 18:50:00|969.1|968.6|968.6|968.1|969.1|968.6|968.4|967.9|233
1672167300000|2022-12-27 18:55:00|968.5|968|968.5|968|968.6|968.1|968.1|967.6|551
1672167600000|2022-12-27 19:00:00|968.4|967.9|969.2|968.7|969.4|968.9|968.3|967.8|411
1672167900000|2022-12-27 19:05:00|969.1|968.6|968.9|968.4|969.2|968.7|968.9|968.4|302
1672168200000|2022-12-27 19:10:00|969|968.5|968.5|968|969|968.5|968.3|967.8|164
1672168500000|2022-12-27 19:15:00|968.4|967.9|968.1|967.6|968.4|967.9|968|967.5|315
1672168800000|2022-12-27 19:20:00|968.2|967.7|968.4|967.9|968.5|968|967.8|967.3|845
1672169100000|2022-12-27 19:25:00|968.3|967.8|967.8|967.3|968.5|968|967.7|967.2|319
1672169400000|2022-12-27 19:30:00|967.7|967.2|967.9|967.4|968|967.5|967.7|967.2|225
1672169700000|2022-12-27 19:35:00|967.8|967.3|967.3|966.8|967.8|967.3|967.3|966.8|226
1672170000000|2022-12-27 19:40:00|967.2|966.7|967.4|966.9|967.4|966.9|967|966.5|189
1672170300000|2022-12-27 19:45:00|967.5|967|967.8|967.3|968|967.5|967.5|967|337
1672170600000|2022-12-27 19:50:00|967.7|967.2|968.1|967.6|968.1|967.6|967.7|967.2|165
1672170900000|2022-12-27 19:55:00|968|967.5|968.4|967.9|968.4|967.9|968|967.5|146
1672171200000|2022-12-27 20:00:00|968.5|968|968.4|967.9|968.9|968.4|968.2|967.7|269
1672171500000|2022-12-27 20:05:00|968.5|968|968.8|968.3|968.8|968.3|968.4|967.9|180
1672171800000|2022-12-27 20:10:00|968.7|968.2|968.8|968.3|968.9|968.4|968.3|967.8|222
1672172100000|2022-12-27 20:15:00|968.7|968.2|968.6|968.1|969.1|968.6|968.6|968.1|130
1672172400000|2022-12-27 20:20:00|968.5|968|969|968.5|969|968.5|968.4|967.9|170
1672172700000|2022-12-27 20:25:00|968.9|968.4|969|968.5|969.2|968.7|968.8|968.3|273
1672173000000|2022-12-27 20:30:00|968.9|968.4|969.4|968.9|969.5|969|968.9|968.4|339
1672173300000|2022-12-27 20:35:00|969.5|969|970.1|969.6|970.1|969.6|969.4|968.9|381
1672173600000|2022-12-27 20:40:00|970|969.5|969.8|969.3|970.1|969.6|969.7|969.2|313
1672173900000|2022-12-27 20:45:00|969.7|969.2|969.5|969|969.8|969.3|969.1|968.6|817
1672174200000|2022-12-27 20:50:00|969.3|968.8|969|968.5|969.3|968.8|968.6|968.1|1130
1672174500000|2022-12-27 20:55:00|968.9|968.4|968.8|968.3|969.4|968.9|968.5|968|4474
1672174800000|2022-12-27 21:00:00|967.5|966.5|967.5|966.5|967.8|966.8|967.4|966.4|622
1672175100000|2022-12-27 21:05:00|967.6|966.6|967.7|966.7|967.8|966.8|967.6|966.6|52
1672175400000|2022-12-27 21:10:00|967.8|966.8|968.3|967.3|968.3|967.3|967.7|966.7|55
1672175700000|2022-12-27 21:15:00|968.2|967.2|967.3|966.3|968.3|967.3|967.3|966.3|151
1672176000000|2022-12-27 21:20:00|968.1|967.1|967.7|966.7|968.1|967.1|967.7|966.7|28
1672176300000|2022-12-27 21:25:00|968.2|967.2|968.7|967.7|969|968|968|967|118
1672176600000|2022-12-27 21:30:00|968.6|967.6|968.2|967.2|968.8|967.8|968.2|967.2|39
1672176900000|2022-12-27 21:35:00|968.1|967.1|968.1|967.1|968.1|967.1|968.1|967.1|6
1672177200000|2022-12-27 21:40:00|967.8|966.8|967.9|966.9|967.9|966.9|967.8|966.8|6
1672177500000|2022-12-27 21:45:00|967.5|966.5|967.5|966.5|967.5|966.5|967.5|966.5|3
1672177800000|2022-12-27 21:50:00|967.6|966.6|968|967|968|967|967.5|966.5|7
1672178100000|2022-12-27 21:55:00|967.9|966.9|968.1|967.1|968.1|967.1|967.9|966.9|42
1672178700000|2022-12-27 22:05:00|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|1
1672179600000|2022-12-27 22:20:00|||||||||1
1672180500000|2022-12-27 22:35:00|||||||||1
1672181100000|2022-12-27 22:45:00|||||||||1
1672181700000|2022-12-27 22:55:00|||||||||2
1672182000000|2022-12-27 23:00:00|968.6|966.6|968.6|966.6|968.9|966.9|968.3|966.3|0
1672182300000|2022-12-27 23:05:00|968.7|966.7|968.7|966.7|968.9|966.9|968.6|966.6|0
1672182600000|2022-12-27 23:10:00|968.8|966.8|968.9|966.9|968.9|966.9|968.7|966.7|0
1672182900000|2022-12-27 23:15:00|969|967|969.3|967.3|969.4|967.4|969|967|0
1672183200000|2022-12-27 23:20:00|969.4|967.4|969.3|967.3|969.4|967.4|969.1|967.1|0
1672183500000|2022-12-27 23:25:00|969.2|967.2|969.1|967.1|969.3|967.3|969|967|0
1672183800000|2022-12-27 23:30:00|969.2|967.2|969.1|967.1|969.3|967.3|969|967|0
1672184100000|2022-12-27 23:35:00|969|967|968.7|966.7|969.1|967.1|968.6|966.6|0
1672184400000|2022-12-27 23:40:00|968.8|966.8|968.4|966.4|969|967|968.4|966.4|0
1672184700000|2022-12-27 23:45:00|968.3|966.3|968.4|966.4|968.5|966.5|968.2|966.2|0
1672185000000|2022-12-27 23:50:00|968.3|966.3|968.1|966.1|968.4|966.4|968|966|0
1672185300000|2022-12-27 23:55:00|968.2|966.2|968.3|966.3|968.4|966.4|968|966|0
1672185600000|2022-12-28 00:00:00|968.6|966.6|968.9|966.9|969.2|967.2|968.5|966.5|0
1672185900000|2022-12-28 00:05:00|968.8|966.8|968|966|968.8|966.8|967.9|965.9|0
1672186200000|2022-12-28 00:10:00|968.1|966.1|968.3|966.3|968.3|966.3|968|966|0
1672186500000|2022-12-28 00:15:00|968.2|966.2|968.2|966.2|968.3|966.3|967.8|965.8|0
1672186800000|2022-12-28 00:20:00|968.3|966.3|967.7|965.7|968.4|966.4|967.7|965.7|0
1672187100000|2022-12-28 00:25:00|967.8|965.8|967.9|965.9|967.9|965.9|967.7|965.7|0
1672187400000|2022-12-28 00:30:00|968|966|967.7|965.7|968|966|967.3|965.3|0
1672187700000|2022-12-28 00:35:00|967.6|965.6|968.1|966.1|968.1|966.1|967.5|965.5|0
1672188000000|2022-12-28 00:40:00|968.2|966.2|968.2|966.2|968.4|966.4|967.9|965.9|0
1672188300000|2022-12-28 00:45:00|968.1|966.1|967.8|965.8|968.2|966.2|967.7|965.7|0
1672188600000|2022-12-28 00:50:00|967.7|965.7|967.7|965.7|967.9|965.9|967.2|965.2|0
1672188900000|2022-12-28 00:55:00|967.8|965.8|967.5|965.5|967.8|965.8|967.4|965.4|0
1672189200000|2022-12-28 01:00:00|967.4|965.4|966.8|965.8|967.5|965.9|965|964|30
1672189500000|2022-12-28 01:05:00|966.9|965.9|966.5|965.5|967.1|966.1|966.5|965.5|18
1672189800000|2022-12-28 01:10:00|966.6|965.6|965.2|964.2|966.6|965.6|965.2|964.2|80
1672190100000|2022-12-28 01:15:00|965.1|964.1|961.3|960.3|965.1|964.1|960.7|959.7|254
1672190400000|2022-12-28 01:20:00|961.4|960.4|961.9|960.9|962.4|961.4|960.8|959.8|29
1672190700000|2022-12-28 01:25:00|961.7|960.7|963.1|962.1|963.1|962.1|961.6|960.6|29
1672191000000|2022-12-28 01:30:00|963.5|962.5|963.9|962.9|965.4|964.4|963.5|962.5|59
1672191300000|2022-12-28 01:35:00|964.3|963.3|963.5|962.5|964.4|963.4|963.4|962.4|24
1672191600000|2022-12-28 01:40:00|963.1|962.1|962.8|961.8|963.1|962.1|961.7|960.7|28
1672191900000|2022-12-28 01:45:00|962.5|961.5|963.1|962.1|963.2|962.2|961.9|960.9|60
1672192200000|2022-12-28 01:50:00|963.4|962.4|962.7|961.7|963.4|962.4|962.7|961.7|39
1672192500000|2022-12-28 01:55:00|962.9|961.9|964.2|963.2|964.6|963.6|962.9|961.9|59
1672192800000|2022-12-28 02:00:00|964.4|963.4|965|964|965.2|964.2|963.8|962.8|54
1672193100000|2022-12-28 02:05:00|965.8|964.8|965|964|965.8|964.8|965|964|39
1672193400000|2022-12-28 02:10:00|964.7|963.7|965|964|965|964|964.6|963.6|17
1672193700000|2022-12-28 02:15:00|964.9|963.9|965.2|964.2|965.3|964.3|964.7|963.7|39
1672194000000|2022-12-28 02:20:00|965.4|964.4|965.5|964.5|966.2|965.2|965.3|964.3|42
1672194300000|2022-12-28 02:25:00|965.2|964.2|965.8|964.8|966.2|965.2|965.2|964.2|34
1672194600000|2022-12-28 02:30:00|965.9|964.9|965.5|964.5|966.4|965.4|965.5|964.5|32
1672194900000|2022-12-28 02:35:00|965.2|964.2|964.4|963.4|965.3|964.3|964.4|963.4|24
1672195200000|2022-12-28 02:40:00|964.3|963.3|964.4|963.4|965|964|964.3|963.3|9
1672195500000|2022-12-28 02:45:00|964.5|963.5|964.4|963.4|964.6|963.6|964.1|963.1|11
1672195800000|2022-12-28 02:50:00|964.2|963.2|963.9|962.9|964.4|963.4|963.7|962.7|17
1672196100000|2022-12-28 02:55:00|964.2|963.2|963.5|962.5|964.2|963.2|963.5|962.5|8
1672196400000|2022-12-28 03:00:00|964.2|963.2|964.2|963.2|964.2|963.2|963.9|962.9|5
1672196700000|2022-12-28 03:05:00|964.1|963.1|963.9|962.9|964.3|963.3|963.8|962.8|52
1672197000000|2022-12-28 03:10:00|964.1|963.1|964.4|963.4|964.4|963.4|963.8|962.8|25
1672197300000|2022-12-28 03:15:00|964.5|963.5|965|964|965|964|964.3|963.3|16
1672197600000|2022-12-28 03:20:00|965.2|964.2|965.7|964.7|965.7|964.7|965|964|18
1672197900000|2022-12-28 03:25:00|965.8|964.8|964.9|963.9|965.8|964.8|964.9|963.9|25
1672198200000|2022-12-28 03:30:00|964.8|963.8|964.7|963.7|964.9|963.9|964.6|963.6|8
1672198500000|2022-12-28 03:35:00|965.2|964.2|964.5|963.5|965.3|964.3|964.5|963.5|23
1672198800000|2022-12-28 03:40:00|964.8|963.8|965|964|965.1|964.1|964.8|963.8|24
1672199100000|2022-12-28 03:45:00|965.3|964.3|965.1|964.1|965.4|964.4|965|964|27
1672199400000|2022-12-28 03:50:00|965|964|964.6|963.6|965|964|964.4|963.4|38
1672199700000|2022-12-28 03:55:00|964.8|963.8|964.7|963.7|964.9|963.9|964.6|963.6|8
1672200000000|2022-12-28 04:00:00|||||||||2
1672200300000|2022-12-28 04:05:00|964.5|963.5|964.7|963.7|964.7|963.7|964.4|963.4|15
1672200600000|2022-12-28 04:10:00|964.4|963.4|964.4|963.4|964.4|963.4|964.2|963.2|5
1672200900000|2022-12-28 04:15:00|964.3|963.3|964.3|963.3|964.3|963.3|964.3|963.3|1
1672201800000|2022-12-28 04:30:00|964.1|963.1|964.1|963.1|964.1|963.1|964.1|963.1|1
1672202400000|2022-12-28 04:40:00|964.6|963.6|964.6|963.6|964.6|963.6|964.6|963.6|1
1672202700000|2022-12-28 04:45:00|964.9|963.9|965.1|964.1|965.1|964.1|964.7|963.7|11
1672203000000|2022-12-28 04:50:00|965|964|964.8|963.8|965|964|964.8|963.8|8
1672203300000|2022-12-28 04:55:00|964.9|963.9|965.1|964.1|965.1|964.1|964.9|963.9|6
1672203600000|2022-12-28 05:00:00|965.2|964.2|964.1|963.1|965.7|964.7|964.1|963.1|70
1672203900000|2022-12-28 05:05:00|964.2|963.2|964.1|963.1|964.3|963.3|963.7|962.7|48
1672204200000|2022-12-28 05:10:00|964.2|963.2|964.1|963.1|964.3|963.3|964|963|30
1672204500000|2022-12-28 05:15:00|964.3|963.3|963.3|962.3|964.3|963.3|963.3|962.3|26
1672204800000|2022-12-28 05:20:00|963.6|962.6|963.9|962.9|963.9|962.9|963.5|962.5|38
1672205100000|2022-12-28 05:25:00|964.1|963.1|963.7|962.7|964.1|963.1|963.5|962.5|14
1672205400000|2022-12-28 05:30:00|963.8|962.8|962.8|961.8|963.8|962.8|962.8|961.8|11
1672205700000|2022-12-28 05:35:00|962.9|961.9|962.2|961.2|963.4|962.4|962.2|961.2|27
1672206000000|2022-12-28 05:40:00|962|961|962.7|961.7|962.7|961.7|961.7|960.7|23
1672206300000|2022-12-28 05:45:00|962.8|961.8|962.5|961.5|962.8|961.8|962.3|961.3|13
1672206600000|2022-12-28 05:50:00|962.2|961.2|962.6|961.6|962.6|961.6|962.2|961.2|11
1672206900000|2022-12-28 05:55:00|962.4|961.4|962.3|961.3|962.4|961.4|962.1|961.1|19
1672207200000|2022-12-28 06:00:00|962.2|961.2|962.7|961.7|962.8|961.8|962.1|961.1|25
1672207500000|2022-12-28 06:05:00|962.6|961.6|962.3|961.3|962.7|961.7|962|961|27
1672207800000|2022-12-28 06:10:00|962.6|961.6|962|961|962.6|961.6|962|961|23
1672208100000|2022-12-28 06:15:00|961.9|960.9|962.1|961.1|962.5|961.5|961.6|960.6|44
1672208400000|2022-12-28 06:20:00|962.2|961.2|963|962|963|962|962.2|961.2|61
1672208700000|2022-12-28 06:25:00|962.9|961.9|963.5|962.5|963.5|962.5|962.8|961.8|91
1672209000000|2022-12-28 06:30:00|963.4|962.4|962.8|961.8|963.5|962.5|962.5|961.5|62
1672209300000|2022-12-28 06:35:00|962.9|961.9|963.3|962.3|963.4|962.4|962.9|961.9|55
1672209600000|2022-12-28 06:40:00|963.5|962.5|963.5|962.5|963.6|962.6|963.2|962.2|49
1672209900000|2022-12-28 06:45:00|963.6|962.6|963.7|962.7|964.1|963.1|963.5|962.5|110
1672210200000|2022-12-28 06:50:00|963.6|962.6|963.3|962.3|963.7|962.7|963.2|962.2|83
1672210500000|2022-12-28 06:55:00|963.2|962.2|964.1|963.1|964.1|963.1|963.2|962.2|33
1672210800000|2022-12-28 07:00:00|964|963|963.6|962.6|964.2|963.2|963.5|962.5|50
1672211100000|2022-12-28 07:05:00|963.4|962.4|964.1|963.1|964.1|963.1|963.3|962.3|35
1672211400000|2022-12-28 07:10:00|964|963|964|963|964.2|963.2|963.8|962.8|56
1672211700000|2022-12-28 07:15:00|963.9|962.9|964.8|963.8|964.8|963.8|963.9|962.9|92
1672212000000|2022-12-28 07:20:00|965|964|964.2|963.2|965|964|963.6|962.6|77
1672212300000|2022-12-28 07:25:00|964.1|963.1|963.5|962.5|964.1|963.1|963.5|962.5|109
1672212600000|2022-12-28 07:30:00|963.3|962.3|963.6|962.6|963.8|962.8|963.2|962.2|68
1672212900000|2022-12-28 07:35:00|963.5|962.5|963.3|962.3|964.2|963.2|963.3|962.3|255
1672213200000|2022-12-28 07:40:00|963.4|962.4|962.7|961.7|963.4|962.4|962.7|961.7|50
1672213500000|2022-12-28 07:45:00|962.6|961.6|963.1|962.1|963.1|962.1|962.6|961.6|49
1672213800000|2022-12-28 07:50:00|963|962|963.3|962.3|963.3|962.3|962.9|961.9|33
1672214100000|2022-12-28 07:55:00|963.1|962.1|963.4|962.4|963.4|962.4|962.7|961.7|219
1672214400000|2022-12-28 08:00:00|963.5|962.5|964.2|963.2|964.5|963.5|963.2|962.2|287
1672214700000|2022-12-28 08:05:00|964.3|963.3|964.2|963.2|964.9|963.9|963.7|962.7|301
1672215000000|2022-12-28 08:10:00|964.3|963.3|963.6|962.6|964.8|963.8|963.5|962.5|353
1672215300000|2022-12-28 08:15:00|963.7|962.7|965|964|965|964|963.7|962.7|105
1672215600000|2022-12-28 08:20:00|964.9|963.9|965.3|964.3|965.9|964.9|964.9|963.9|225
1672215900000|2022-12-28 08:25:00|965.4|964.4|965.8|964.8|966.1|965.1|965.1|964.1|154
1672216200000|2022-12-28 08:30:00|966.1|965.1|965.4|964.4|966.3|965.3|965.2|964.2|215
1672216500000|2022-12-28 08:35:00|965.5|964.5|965.6|964.6|965.7|964.7|965.1|964.1|110
1672216800000|2022-12-28 08:40:00|965.7|964.7|964.9|963.9|965.7|964.7|964.9|963.9|67
1672217100000|2022-12-28 08:45:00|965|964|965|964|965.2|964.2|964.8|963.8|116
1672217400000|2022-12-28 08:50:00|965.1|964.1|965|964|965.1|964.1|964.7|963.7|170
1672217700000|2022-12-28 08:55:00|964.9|963.9|964.5|963.5|965.1|964.1|964.5|963.5|39
1672218000000|2022-12-28 09:00:00|964.4|963.4|964.1|963.1|965.2|964.2|963.9|962.9|107
1672218300000|2022-12-28 09:05:00|964|963|963.6|962.6|964.1|963.1|963.6|962.6|53
1672218600000|2022-12-28 09:10:00|963.5|962.5|963.1|962.1|963.5|962.5|963|962|87
1672218900000|2022-12-28 09:15:00|963|962|963.3|962.3|963.9|962.9|963|962|175
1672219200000|2022-12-28 09:20:00|963.1|962.1|962.6|961.6|963.5|962.5|962.4|961.4|105
1672219500000|2022-12-28 09:25:00|962.5|961.5|962.5|961.5|962.8|961.8|962.3|961.3|113
1672219800000|2022-12-28 09:30:00|962.6|961.6|963.5|962.5|963.7|962.7|962.5|961.5|223
1672220100000|2022-12-28 09:35:00|963.4|962.4|963.4|962.4|963.6|962.6|963.3|962.3|43
1672220400000|2022-12-28 09:40:00|963.5|962.5|963.5|962.5|963.7|962.7|963.1|962.1|138
1672220700000|2022-12-28 09:45:00|963.4|962.4|963.9|962.9|964|963|963.4|962.4|79
1672221000000|2022-12-28 09:50:00|964|963|963.7|962.7|964.1|963.1|963.7|962.7|128
1672221300000|2022-12-28 09:55:00|963.8|962.8|963.9|962.9|963.9|962.9|963.7|962.7|160
1672221600000|2022-12-28 10:00:00|963.8|962.8|964.1|963.1|964.1|963.1|963.8|962.8|171
1672221900000|2022-12-28 10:05:00|964|963|963.9|962.9|964.2|963.2|963.7|962.7|183
1672222200000|2022-12-28 10:10:00|964|963|964.4|963.4|964.4|963.4|963.7|962.7|305
1672222500000|2022-12-28 10:15:00|964.3|963.3|964.1|963.1|964.3|963.3|963.9|962.9|74
1672222800000|2022-12-28 10:20:00|964.3|963.3|964.4|963.4|964.6|963.6|964.3|963.3|64
1672223100000|2022-12-28 10:25:00|964.5|963.5|964.3|963.3|964.6|963.6|964.1|963.1|58
1672223400000|2022-12-28 10:30:00|964.4|963.4|963.8|962.8|964.4|963.4|963.8|962.8|150
1672223700000|2022-12-28 10:35:00|963.9|962.9|964|963|964.1|963.1|963.5|962.5|22
1672224000000|2022-12-28 10:40:00|964.1|963.1|964.3|963.3|964.4|963.4|964|963|34
1672224300000|2022-12-28 10:45:00|964.4|963.4|964.2|963.2|964.7|963.7|964.2|963.2|23
1672224600000|2022-12-28 10:50:00|964.1|963.1|964.5|963.5|964.5|963.5|964.1|963.1|26
1672224900000|2022-12-28 10:55:00|964.6|963.6|965|964|965.1|964.1|964.6|963.6|94
1672225200000|2022-12-28 11:00:00|965.1|964.1|965|964|965.2|964.2|964.7|963.7|112
1672225500000|2022-12-28 11:05:00|965.1|964.1|964.7|963.7|965.1|964.1|964.7|963.7|79
1672225800000|2022-12-28 11:10:00|964.8|963.8|964.8|963.8|964.9|963.9|964.5|963.5|78
1672226100000|2022-12-28 11:15:00|964.9|963.9|964.3|963.3|964.9|963.9|964.3|963.3|43
1672226400000|2022-12-28 11:20:00|964.4|963.4|964.5|963.5|964.6|963.6|964.3|963.3|63
1672226700000|2022-12-28 11:25:00|964.4|963.4|964.3|963.3|964.5|963.5|964.2|963.2|46
1672227000000|2022-12-28 11:30:00|964.4|963.4|964.5|963.5|964.7|963.7|964.3|963.3|112
1672227300000|2022-12-28 11:35:00|964.6|963.6|964.4|963.4|964.8|963.8|964.4|963.4|109
1672227600000|2022-12-28 11:40:00|964.5|963.5|964.7|963.7|964.7|963.7|964.4|963.4|80
1672227900000|2022-12-28 11:45:00|964.8|963.8|965|964|965.1|964.1|964.7|963.7|102
1672228200000|2022-12-28 11:50:00|964.9|963.9|964.8|963.8|965.1|964.1|964.7|963.7|86
1672228500000|2022-12-28 11:55:00|964.9|963.9|964.7|963.7|965.2|964.2|964.7|963.7|84
1672228800000|2022-12-28 12:00:00|964.8|963.8|964.8|963.8|965|964|964.7|963.7|98
1672229100000|2022-12-28 12:05:00|964.9|963.9|965|964|965.2|964.2|964.8|963.8|56
1672229400000|2022-12-28 12:10:00|964.6|963.6|964.7|963.7|964.8|963.8|964.6|963.6|61
1672229700000|2022-12-28 12:15:00|964.8|963.8|964.9|963.9|965.1|964.1|964.8|963.8|86
1672230000000|2022-12-28 12:20:00|965|964|965.4|964.4|965.6|964.6|965|964|453
1672230300000|2022-12-28 12:25:00|965.6|964.6|965.8|964.8|965.8|964.8|965.4|964.4|166
1672230600000|2022-12-28 12:30:00|965.9|964.9|965.6|964.6|966.1|965.1|965.6|964.6|90
1672230900000|2022-12-28 12:35:00|965.5|964.5|965.6|964.6|965.8|964.8|965.5|964.5|20
1672231200000|2022-12-28 12:40:00|965.5|964.5|965.6|964.6|965.6|964.6|965.3|964.3|30
1672231500000|2022-12-28 12:45:00|965.7|964.7|966|965|966|965|965.5|964.5|59
1672231800000|2022-12-28 12:50:00|965.9|964.9|965.9|964.9|965.9|964.9|965.4|964.4|33
1672232100000|2022-12-28 12:55:00|965.8|964.8|965.5|964.5|965.8|964.8|965.4|964.4|29
1672232400000|2022-12-28 13:00:00|965.4|964.4|965.7|964.7|966|965|965.4|964.4|25
1672232700000|2022-12-28 13:05:00|965.6|964.6|965.2|964.2|965.7|964.7|965.2|964.2|48
1672233000000|2022-12-28 13:10:00|965.1|964.1|965.1|964.1|965.2|964.2|965|964|30
1672233300000|2022-12-28 13:15:00|965|964|965.2|964.2|965.6|964.6|965|964|139
1672233600000|2022-12-28 13:20:00|965.1|964.1|965.2|964.2|965.7|964.7|965|964|141
1672233900000|2022-12-28 13:25:00|965.5|964.5|965.1|964.1|965.5|964.5|965|964|43
1672234200000|2022-12-28 13:30:00|965|964|964.6|963.6|965|964|964.4|963.4|63
1672234500000|2022-12-28 13:35:00|964.7|963.7|964.8|963.8|964.8|963.8|964.4|963.4|52
1672234800000|2022-12-28 13:40:00|964.6|963.6|964|963|964.6|963.6|964|963|61
1672235100000|2022-12-28 13:45:00|964.1|963.1|964.1|963.1|964.5|963.5|964.1|963.1|194
1672235400000|2022-12-28 13:50:00|964.2|963.2|964.4|963.4|964.4|963.4|963.8|962.8|354
1672235700000|2022-12-28 13:55:00|964.3|963.3|964.9|963.9|964.9|963.9|964.3|963.3|492
1672236000000|2022-12-28 14:00:00|964.8|963.8|965.4|964.4|965.5|964.5|964.8|963.8|321
1672236300000|2022-12-28 14:05:00|965.3|964.3|965.1|964.1|965.3|964.3|965|964|199
1672236600000|2022-12-28 14:10:00|965|964|965|964|965.1|964.1|964.7|963.7|298
1672236900000|2022-12-28 14:15:00|964.9|963.9|965.1|964.1|965.3|964.3|964.9|963.9|179
1672237200000|2022-12-28 14:20:00|965|964|964.8|963.8|965|964|964.6|963.6|107
1672237500000|2022-12-28 14:25:00|964.7|963.7|964.3|963.3|964.7|963.7|963.9|962.9|316
1672237800000|2022-12-28 14:30:00|964|963.5|963.7|963.2|965.2|964.7|961.9|961.4|6147
1672238100000|2022-12-28 14:35:00|963.8|963.3|963.7|963.2|965|964.5|963.3|962.8|2166
1672238400000|2022-12-28 14:40:00|963.8|963.3|963.2|962.7|964.7|964.2|963.1|962.6|2022
1672238700000|2022-12-28 14:45:00|963.1|962.6|963.6|963.1|963.6|963.1|962.5|962|1366
1672239000000|2022-12-28 14:50:00|963.7|963.2|962|961.5|963.7|963.2|961.2|960.7|1473
1672239300000|2022-12-28 14:55:00|962.1|961.6|961.2|960.7|962.6|962.1|961.1|960.6|1330
1672239600000|2022-12-28 15:00:00|961.3|960.8|960.4|959.9|962.1|961.6|960.2|959.7|2131
1672239900000|2022-12-28 15:05:00|960.3|959.8|959.8|959.3|960.5|960|959.3|958.8|2124
1672240200000|2022-12-28 15:10:00|959.9|959.4|959.8|959.3|960.1|959.6|959.1|958.6|1272
1672240500000|2022-12-28 15:15:00|960|959.5|959.3|958.8|960.1|959.6|958.4|957.9|1274
1672240800000|2022-12-28 15:20:00|959.5|959|958.4|957.9|959.5|959|958.4|957.9|679
1672241100000|2022-12-28 15:25:00|958.3|957.8|957|956.5|958.3|957.8|956.5|956|4446
1672241400000|2022-12-28 15:30:00|956.9|956.4|956.3|955.8|957|956.5|955.9|955.4|1367
1672241700000|2022-12-28 15:35:00|956.2|955.7|955.7|955.2|956.2|955.7|954.8|954.3|1386
1672242000000|2022-12-28 15:40:00|955.8|955.3|956.2|955.7|956.5|956|955.6|955.1|1336
1672242300000|2022-12-28 15:45:00|956.1|955.6|956.3|955.8|956.7|956.2|955.9|955.4|477
1672242600000|2022-12-28 15:50:00|956.2|955.7|955.5|955|956.4|955.9|955.4|954.9|641
1672242900000|2022-12-28 15:55:00|955.4|954.9|954.4|953.9|955.7|955.2|954.3|953.8|945
1672243200000|2022-12-28 16:00:00|954.5|954|955.2|954.7|955.2|954.7|954.3|953.8|1488
1672243500000|2022-12-28 16:05:00|955.1|954.6|954|953.5|955.2|954.7|953.8|953.3|1197
1672243800000|2022-12-28 16:10:00|954.1|953.6|953.8|953.3|954.8|954.3|953.7|953.2|1154
1672244100000|2022-12-28 16:15:00|953.9|953.4|954.4|953.9|954.5|954|953.2|952.7|653
1672244400000|2022-12-28 16:20:00|954.5|954|954.6|954.1|954.9|954.4|954.2|953.7|608
1672244700000|2022-12-28 16:25:00|954.7|954.2|954.6|954.1|954.8|954.3|954.1|953.6|1264
1672245000000|2022-12-28 16:30:00|954.7|954.2|954.3|953.8|954.8|954.3|954.1|953.6|1061
1672245300000|2022-12-28 16:35:00|954.4|953.9|953.8|953.3|954.6|954.1|953.4|952.9|496
1672245600000|2022-12-28 16:40:00|953.9|953.4|954.8|954.3|954.9|954.4|953.8|953.3|483
1672245900000|2022-12-28 16:45:00|954.7|954.2|953.6|953.1|954.7|954.2|953.6|953.1|369
1672246200000|2022-12-28 16:50:00|953.7|953.2|954|953.5|954.4|953.9|953.5|953|490
1672246500000|2022-12-28 16:55:00|954.1|953.6|954.4|953.9|954.7|954.2|953.8|953.3|736
1672246800000|2022-12-28 17:00:00|954.5|954|953.8|953.3|954.9|954.4|953.6|953.1|739
1672247100000|2022-12-28 17:05:00|953.7|953.2|954.4|953.9|954.4|953.9|953.5|953|400
1672247400000|2022-12-28 17:10:00|954.5|954|953.6|953.1|954.6|954.1|953.5|953|378
1672247700000|2022-12-28 17:15:00|953.7|953.2|953.5|953|953.8|953.3|953.2|952.7|668
1672248000000|2022-12-28 17:20:00|953.4|952.9|953.7|953.2|953.9|953.4|953.4|952.9|340
1672248300000|2022-12-28 17:25:00|953.8|953.3|954.4|953.9|954.6|954.1|953.8|953.3|476
1672248600000|2022-12-28 17:30:00|954.5|954|954.5|954|954.7|954.2|954.2|953.7|327
1672248900000|2022-12-28 17:35:00|954.6|954.1|954.9|954.4|955.1|954.6|954.6|954.1|431
1672249200000|2022-12-28 17:40:00|955|954.5|954.9|954.4|955.3|954.8|954.7|954.2|996
1672249500000|2022-12-28 17:45:00|955|954.5|955.9|955.4|955.9|955.4|954.9|954.4|1486
1672249800000|2022-12-28 17:50:00|956|955.5|956.6|956.1|956.7|956.2|955.8|955.3|1122
1672250100000|2022-12-28 17:55:00|956.7|956.2|957.2|956.7|957.3|956.8|956.3|955.8|1095
1672250400000|2022-12-28 18:00:00|957.1|956.6|957.6|957.1|957.9|957.4|957.1|956.6|820
1672250700000|2022-12-28 18:05:00|957.7|957.2|957.5|957|957.8|957.3|957.3|956.8|296
1672251000000|2022-12-28 18:10:00|957.6|957.1|957.6|957.1|958.2|957.7|957.5|957|746
1672251300000|2022-12-28 18:15:00|957.7|957.2|957.3|956.8|958|957.5|957.2|956.7|737
1672251600000|2022-12-28 18:20:00|957.2|956.7|956.6|956.1|957.4|956.9|956.5|956|484
1672251900000|2022-12-28 18:25:00|956.7|956.2|956.9|956.4|957.2|956.7|956.6|956.1|580
1672252200000|2022-12-28 18:30:00|956.8|956.3|955.9|955.4|956.9|956.4|955.9|955.4|263
1672252500000|2022-12-28 18:35:00|955.8|955.3|955.4|954.9|956.2|955.7|955.4|954.9|408
1672252800000|2022-12-28 18:40:00|955.5|955|955.7|955.2|956.2|955.7|955.4|954.9|549
1672253100000|2022-12-28 18:45:00|955.8|955.3|955.5|955|956.1|955.6|955.2|954.7|223
1672253400000|2022-12-28 18:50:00|955.6|955.1|955.2|954.7|955.6|955.1|954.9|954.4|230
1672253700000|2022-12-28 18:55:00|955.1|954.6|955.3|954.8|955.4|954.9|955.1|954.6|531
1672254000000|2022-12-28 19:00:00|955.4|954.9|955.2|954.7|955.6|955.1|955|954.5|580
1672254300000|2022-12-28 19:05:00|955.1|954.6|954.6|954.1|955.3|954.8|954.4|953.9|317
1672254600000|2022-12-28 19:10:00|954.7|954.2|954.6|954.1|954.7|954.2|954.3|953.8|368
1672254900000|2022-12-28 19:15:00|954.5|954|954.4|953.9|954.5|954|953.8|953.3|825
1672255200000|2022-12-28 19:20:00|954.5|954|954|953.5|954.5|954|953.7|953.2|982
1672255500000|2022-12-28 19:25:00|954.1|953.6|953.6|953.1|954.2|953.7|953.6|953.1|490
1672255800000|2022-12-28 19:30:00|953.7|953.2|953|952.5|953.9|953.4|953|952.5|1399
1672256100000|2022-12-28 19:35:00|953.1|952.6|953|952.5|953.2|952.7|952.8|952.3|517
1672256400000|2022-12-28 19:40:00|953.1|952.6|953.8|953.3|953.9|953.4|953.1|952.6|631
1672256700000|2022-12-28 19:45:00|953.9|953.4|953.9|953.4|954.3|953.8|953.9|953.4|433
1672257000000|2022-12-28 19:50:00|953.8|953.3|953.7|953.2|953.9|953.4|953.6|953.1|217
1672257300000|2022-12-28 19:55:00|953.6|953.1|953.4|952.9|953.6|953.1|953.3|952.8|244
1672257600000|2022-12-28 20:00:00|953.3|952.8|952.4|951.9|953.4|952.9|952.4|951.9|323
1672257900000|2022-12-28 20:05:00|952.5|952|952.5|952|952.9|952.4|952.3|951.8|311
1672258200000|2022-12-28 20:10:00|952.6|952.1|951.7|951.2|952.6|952.1|951.7|951.2|447
1672258500000|2022-12-28 20:15:00|951.5|951|952.2|951.7|952.7|952.2|951.5|951|557
1672258800000|2022-12-28 20:20:00|952.1|951.6|951.9|951.4|952.3|951.8|951.7|951.2|398
1672259100000|2022-12-28 20:25:00|951.8|951.3|952.3|951.8|952.4|951.9|951.8|951.3|333
1672259400000|2022-12-28 20:30:00|952.2|951.7|952.2|951.7|952.8|952.3|952.1|951.6|563
1672259700000|2022-12-28 20:35:00|952.1|951.6|952|951.5|952.2|951.7|951.6|951.1|473
1672260000000|2022-12-28 20:40:00|952.1|951.6|952|951.5|952.5|952|951.9|951.4|843
1672260300000|2022-12-28 20:45:00|951.9|951.4|952|951.5|952.2|951.7|951.7|951.2|1266
1672260600000|2022-12-28 20:50:00|951.9|951.4|952|951.5|952.3|951.8|951.7|951.2|1649
1672260900000|2022-12-28 20:55:00|951.9|951.4|952|951.5|952.2|951.7|951.6|951.1|6787
1672261200000|2022-12-28 21:00:00|952.2|951.2|952.8|951.8|952.8|951.8|952|951|2833
1672261500000|2022-12-28 21:05:00|952.9|951.9|953.4|952.4|953.4|952.4|952.8|951.8|448
1672261800000|2022-12-28 21:10:00|953.3|952.3|952.9|951.9|953.3|952.3|952.9|951.9|95
1672262100000|2022-12-28 21:15:00|952.8|951.8|952.6|951.6|952.8|951.8|952.4|951.4|77
1672262400000|2022-12-28 21:20:00|952.4|951.4|952.2|951.2|952.4|951.4|952.2|951.2|2
1672262700000|2022-12-28 21:25:00|952.1|951.1|953.2|952.2|953.4|952.4|952.1|951.1|148
1672263000000|2022-12-28 21:30:00|953.4|952.4|952.7|951.7|953.4|952.4|952.7|951.7|35
1672263300000|2022-12-28 21:35:00|952.8|951.8|953|952|953|952|952.8|951.8|6
1672263900000|2022-12-28 21:45:00|953.2|952.2|953.1|952.1|953.4|952.4|953.1|952.1|25
1672264200000|2022-12-28 21:50:00|953.2|952.2|953.2|952.2|953.2|952.2|953.2|952.2|2
1672264500000|2022-12-28 21:55:00|953.1|952.1|952.8|951.8|953.7|952.7|952.8|951.8|143
1672267800000|2022-12-28 22:50:00|953.6|952.6|953.6|952.6|953.6|952.6|953.6|952.6|7
1672268400000|2022-12-28 23:00:00|954.4|952.4|954.6|952.6|955.1|953.1|954.2|952.2|0
1672268700000|2022-12-28 23:05:00|954.7|952.7|954.6|952.6|954.7|952.7|954.3|952.3|0
1672269000000|2022-12-28 23:10:00|954.7|952.7|954.4|952.4|954.8|952.8|954.3|952.3|0
1672269300000|2022-12-28 23:15:00|954.3|952.3|954.1|952.1|954.3|952.3|953.8|951.8|0
1672269600000|2022-12-28 23:20:00|954|952|954.1|952.1|954.2|952.2|953.9|951.9|0
1672269900000|2022-12-28 23:25:00|954|952|954.3|952.3|954.5|952.5|953.8|951.8|0
1672270200000|2022-12-28 23:30:00|954.2|952.2|954.8|952.8|954.8|952.8|954.2|952.2|0
1672270500000|2022-12-28 23:35:00|954.7|952.7|954.8|952.8|954.9|952.9|954.7|952.7|0
1672270800000|2022-12-28 23:40:00|954.7|952.7|954.8|952.8|955|953|954.7|952.7|0
1672271100000|2022-12-28 23:45:00|954.9|952.9|954.5|952.5|954.9|952.9|954.4|952.4|0
1672271400000|2022-12-28 23:50:00|954.4|952.4|954.6|952.6|954.8|952.8|954.2|952.2|0
1672271700000|2022-12-28 23:55:00|954.7|952.7|954.6|952.6|954.8|952.8|954.5|952.5|0
1672272000000|2022-12-29 00:00:00|954.7|952.7|954.9|952.9|955|953|954.6|952.6|0
1672272300000|2022-12-29 00:05:00|954.8|952.8|954.7|952.7|955|953|954.7|952.7|0
1672272600000|2022-12-29 00:10:00|954.6|952.6|954|952|954.7|952.7|953.9|951.9|0
1672272900000|2022-12-29 00:15:00|954.1|952.1|953.6|951.6|954.1|952.1|953.2|951.2|0
1672273200000|2022-12-29 00:20:00|953.7|951.7|953.8|951.8|953.9|951.9|953.6|951.6|0
1672273500000|2022-12-29 00:25:00|953.9|951.9|953.3|951.3|953.9|951.9|953.1|951.1|0
1672273800000|2022-12-29 00:30:00|953.2|951.2|953.2|951.2|953.4|951.4|953.1|951.1|0
1672274100000|2022-12-29 00:35:00|953.3|951.3|953.9|951.9|953.9|951.9|953.3|951.3|0
1672274400000|2022-12-29 00:40:00|953.8|951.8|953.8|951.8|953.9|951.9|953.6|951.6|0
1672274700000|2022-12-29 00:45:00|953.7|951.7|954|952|954.2|952.2|953.7|951.7|0
1672275000000|2022-12-29 00:50:00|953.9|951.9|953.9|951.9|954.1|952.1|953.8|951.8|0
1672275300000|2022-12-29 00:55:00|953.8|951.8|954.3|952.3|954.3|952.3|953.8|951.8|0
1672275600000|2022-12-29 01:00:00|954.4|952.4|954.7|953.7|955.1|954.1|954.3|952.3|10
1672275900000|2022-12-29 01:05:00|953.9|952.9|953.6|952.6|953.9|952.9|953.2|952.2|25
1672276200000|2022-12-29 01:10:00|954.1|953.1|955.6|954.6|955.7|954.7|954.1|953.1|27
1672276500000|2022-12-29 01:15:00|955.3|954.3|953.5|952.5|955.8|954.8|952.8|951.8|101
1672276800000|2022-12-29 01:20:00|953.7|952.7|952.9|951.9|954|953|952.9|951.9|16
1672277100000|2022-12-29 01:25:00|952.8|951.8|953.4|952.4|953.4|952.4|952.5|951.5|18
1672277400000|2022-12-29 01:30:00|953.7|952.7|954.4|953.4|955.2|954.2|953.7|952.7|41
1672277700000|2022-12-29 01:35:00|954.3|953.3|953.1|952.1|956|955|953.1|952.1|93
1672278000000|2022-12-29 01:40:00|953|952|953|952|954|953|952.8|951.8|43
1672278300000|2022-12-29 01:45:00|952.4|951.4|952.7|951.7|952.7|951.7|952.1|951.1|13
1672278600000|2022-12-29 01:50:00|952.4|951.4|951.8|950.8|952.4|951.4|951.5|950.5|66
1672278900000|2022-12-29 01:55:00|951.3|950.3|952.7|951.7|952.8|951.8|951.3|950.3|26
1672279200000|2022-12-29 02:00:00|952.4|951.4|953.1|952.1|953.5|952.5|952.4|951.4|11
1672279500000|2022-12-29 02:05:00|952.8|951.8|952.8|951.8|952.8|951.8|952.8|951.8|4
1672279800000|2022-12-29 02:10:00|952.7|951.7|953.8|952.8|953.8|952.8|952.7|951.7|7
1672280100000|2022-12-29 02:15:00|954.4|953.4|954.5|953.5|954.9|953.9|954.3|953.3|6
1672280400000|2022-12-29 02:20:00|954.8|953.8|954.5|953.5|955.6|954.6|954.5|953.5|14
1672280700000|2022-12-29 02:25:00|954.2|953.2|955.5|954.5|955.8|954.8|954.2|953.2|5
1672281000000|2022-12-29 02:30:00|955.3|954.3|955.1|954.1|955.5|954.5|955.1|954.1|31
1672281300000|2022-12-29 02:35:00|954.9|953.9|954.3|953.3|955.3|954.3|954.3|953.3|6
1672281600000|2022-12-29 02:40:00|954.8|953.8|955.9|954.9|955.9|954.9|954.8|953.8|9
1672281900000|2022-12-29 02:45:00|955.8|954.8|955.6|954.6|956.1|955.1|955.6|954.6|31
1672282200000|2022-12-29 02:50:00|955.7|954.7|955.9|954.9|956.1|955.1|955.7|954.7|38
1672282500000|2022-12-29 02:55:00|956|955|956.5|955.5|957|956|955.9|954.9|47
1672282800000|2022-12-29 03:00:00|956.1|955.1|955.7|954.7|956.2|955.2|955.7|954.7|18
1672283100000|2022-12-29 03:05:00|955.8|954.8|955.6|954.6|956.5|955.5|955.6|954.6|42
1672283400000|2022-12-29 03:10:00|955.4|954.4|954.8|953.8|955.4|954.4|954.8|953.8|17
1672283700000|2022-12-29 03:15:00|954.6|953.6|954.6|953.6|955.1|954.1|954.6|953.6|11
1672284000000|2022-12-29 03:20:00|954.4|953.4|955.1|954.1|955.2|954.2|954.4|953.4|4
1672284300000|2022-12-29 03:25:00|955|954|955.2|954.2|955.4|954.4|955|954|12
1672284600000|2022-12-29 03:30:00|955.1|954.1|954.6|953.6|955.1|954.1|954.6|953.6|17
1672284900000|2022-12-29 03:35:00|954.5|953.5|954.5|953.5|954.6|953.6|954.5|953.5|3
1672285200000|2022-12-29 03:40:00|954.4|953.4|954.7|953.7|954.8|953.8|954.4|953.4|5
1672285500000|2022-12-29 03:45:00|954.4|953.4|954.4|953.4|954.5|953.5|954.4|953.4|8
1672285800000|2022-12-29 03:50:00|954.3|953.3|954.9|953.9|954.9|953.9|954.3|953.3|5
1672286100000|2022-12-29 03:55:00|955|954|955.6|954.6|955.6|954.6|955|954|4
1672286400000|2022-12-29 04:00:00|955.1|954.1|955.3|954.3|955.3|954.3|955.1|954.1|2
1672286700000|2022-12-29 04:05:00|||||||||2
1672287000000|2022-12-29 04:10:00|955.2|954.2|955.1|954.1|955.2|954.2|955.1|954.1|3
1672287300000|2022-12-29 04:15:00|||||||||3
1672287600000|2022-12-29 04:20:00|955.3|954.3|955.7|954.7|955.7|954.7|955.3|954.3|3
1672287900000|2022-12-29 04:25:00|955.3|954.3|955.4|954.4|955.4|954.4|955.3|954.3|4
1672288200000|2022-12-29 04:30:00|955.2|954.2|955.6|954.6|955.6|954.6|955.2|954.2|3
1672288500000|2022-12-29 04:35:00|955.8|954.8|955.8|954.8|955.8|954.8|955.8|954.8|2
1672288800000|2022-12-29 04:40:00|955.6|954.6|955.5|954.5|955.6|954.6|955.5|954.5|2
1672289100000|2022-12-29 04:45:00|955.6|954.6|955.8|954.8|955.8|954.8|955.6|954.6|4
1672289400000|2022-12-29 04:50:00|956|955|956.5|955.5|956.5|955.5|955.9|954.9|5
1672289700000|2022-12-29 04:55:00|956.4|955.4|956.3|955.3|956.4|955.4|956.3|955.3|4
1672290000000|2022-12-29 05:00:00|956.2|955.2|956.6|955.6|956.6|955.6|956.2|955.2|20
1672290600000|2022-12-29 05:10:00|957|956|957|956|957|956|957|956|3
1672291200000|2022-12-29 05:20:00|955.9|954.9|955.9|954.9|955.9|954.9|955.9|954.9|2
1672291500000|2022-12-29 05:25:00|||||||||1
1672291800000|2022-12-29 05:30:00|955.7|954.7|955.5|954.5|955.7|954.7|955.5|954.5|2
1672292100000|2022-12-29 05:35:00|||||||||1
1672292700000|2022-12-29 05:45:00|955.6|954.6|955.6|954.6|955.6|954.6|955.6|954.6|6
1672293600000|2022-12-29 06:00:00|955.4|954.4|955.7|954.7|955.7|954.7|955.4|954.4|5
1672293900000|2022-12-29 06:05:00|955.5|954.5|955.3|954.3|955.5|954.5|955.2|954.2|15
1672294200000|2022-12-29 06:10:00|955.5|954.5|956.5|955.5|956.5|955.5|955.5|954.5|23
1672294500000|2022-12-29 06:15:00|957|956|957|956|957|956|957|956|1
1672294800000|2022-12-29 06:20:00|956.4|955.4|955.9|954.9|956.4|955.4|955.9|954.9|2
1672295100000|2022-12-29 06:25:00|955.8|954.8|955.3|954.3|955.8|954.8|955.3|954.3|4
1672295400000|2022-12-29 06:30:00|955.5|954.5|955.4|954.4|955.5|954.5|955.4|954.4|3
1672295700000|2022-12-29 06:35:00|955.5|954.5|955.4|954.4|955.6|954.6|955.3|954.3|17
1672296000000|2022-12-29 06:40:00|955.2|954.2|955.3|954.3|955.3|954.3|955.2|954.2|6
1672296300000|2022-12-29 06:45:00|955.1|954.1|955.2|954.2|955.2|954.2|955|954|10
1672296600000|2022-12-29 06:50:00|955.4|954.4|955.4|954.4|955.5|954.5|955.3|954.3|18
1672296900000|2022-12-29 06:55:00|955.2|954.2|955|954|955.4|954.4|955|954|27
1672297200000|2022-12-29 07:00:00|955.1|954.1|955.7|954.7|955.7|954.7|954.9|953.9|12
1672298100000|2022-12-29 07:15:00|955.2|954.2|955.4|954.4|955.7|954.7|955.2|954.2|11
1672298400000|2022-12-29 07:20:00|955.2|954.2|955.3|954.3|955.5|954.5|955.2|954.2|10
1672298700000|2022-12-29 07:25:00|955.1|954.1|955.3|954.3|955.5|954.5|955.1|954.1|7
1672299000000|2022-12-29 07:30:00|955.4|954.4|955.3|954.3|955.4|954.4|955.3|954.3|6
1672299300000|2022-12-29 07:35:00|955.5|954.5|955.7|954.7|956.1|955.1|955.5|954.5|22
1672299600000|2022-12-29 07:40:00|955.8|954.8|955.8|954.8|955.8|954.8|955.8|954.8|4
1672299900000|2022-12-29 07:45:00|956.1|955.1|956.2|955.2|956.2|955.2|956|955|13
1672300200000|2022-12-29 07:50:00|956|955|956|955|956.2|955.2|956|955|12
1672300500000|2022-12-29 07:55:00|955.9|954.9|956.5|955.5|956.6|955.6|955.9|954.9|40
1672300800000|2022-12-29 08:00:00|956.7|955.7|956.1|955.1|956.8|955.8|956.1|955.1|432
1672301100000|2022-12-29 08:05:00|956.3|955.3|956.5|955.5|957.3|956.3|955.9|954.9|345
1672301400000|2022-12-29 08:10:00|956.6|955.6|956.4|955.4|957.1|956.1|956.2|955.2|126
1672301700000|2022-12-29 08:15:00|956.6|955.6|956.2|955.2|956.6|955.6|956.1|955.1|46
1672302000000|2022-12-29 08:20:00|956.4|955.4|956.3|955.3|956.7|955.7|956.3|955.3|52
1672302300000|2022-12-29 08:25:00|956.4|955.4|956.8|955.8|957.1|956.1|956.3|955.3|118
1672302600000|2022-12-29 08:30:00|956.7|955.7|956.5|955.5|956.9|955.9|956.2|955.2|139
1672302900000|2022-12-29 08:35:00|956.6|955.6|956.5|955.5|956.7|955.7|956.2|955.2|124
1672303200000|2022-12-29 08:40:00|956.7|955.7|956.6|955.6|956.9|955.9|956.5|955.5|58
1672303500000|2022-12-29 08:45:00|956.8|955.8|956.8|955.8|957|956|956.7|955.7|30
1672303800000|2022-12-29 08:50:00|957|956|957.3|956.3|957.5|956.5|957|956|56
1672304100000|2022-12-29 08:55:00|957.2|956.2|957.1|956.1|957.3|956.3|956.9|955.9|105
1672304400000|2022-12-29 09:00:00|957|956|957.6|956.6|957.6|956.6|956.9|955.9|36
1672304700000|2022-12-29 09:05:00|957.8|956.8|957.8|956.8|957.9|956.9|957.4|956.4|53
1672305000000|2022-12-29 09:10:00|957.9|956.9|957.7|956.7|957.9|956.9|957.7|956.7|35
1672305300000|2022-12-29 09:15:00|957.8|956.8|958.5|957.5|958.7|957.7|957.7|956.7|91
1672305600000|2022-12-29 09:20:00|958.4|957.4|958.9|957.9|959.1|958.1|958.3|957.3|110
1672305900000|2022-12-29 09:25:00|959|958|958.5|957.5|959.2|958.2|958.4|957.4|134
1672306200000|2022-12-29 09:30:00|958.3|957.3|958.9|957.9|958.9|957.9|958.3|957.3|27
1672306500000|2022-12-29 09:35:00|959|958|959.3|958.3|959.5|958.5|959|958|152
1672306800000|2022-12-29 09:40:00|959.4|958.4|959|958|959.5|958.5|959|958|74
1672307100000|2022-12-29 09:45:00|959.2|958.2|959.3|958.3|959.6|958.6|959.2|958.2|197
1672307400000|2022-12-29 09:50:00|959.4|958.4|959.7|958.7|959.7|958.7|959.3|958.3|118
1672307700000|2022-12-29 09:55:00|959.8|958.8|959.5|958.5|959.8|958.8|959.4|958.4|76
1672308000000|2022-12-29 10:00:00|959.4|958.4|959|958|959.5|958.5|958.9|957.9|78
1672308300000|2022-12-29 10:05:00|959.1|958.1|959.3|958.3|959.3|958.3|958.9|957.9|26
1672308600000|2022-12-29 10:10:00|959.4|958.4|959.5|958.5|959.7|958.7|959.3|958.3|141
1672308900000|2022-12-29 10:15:00|959.6|958.6|959.4|958.4|959.6|958.6|959.3|958.3|182
1672309200000|2022-12-29 10:20:00|959.3|958.3|959.4|958.4|959.6|958.6|959.3|958.3|182
1672309500000|2022-12-29 10:25:00|959.5|958.5|959.6|958.6|959.6|958.6|959.4|958.4|212
1672309800000|2022-12-29 10:30:00|959.5|958.5|959.4|958.4|959.5|958.5|959.1|958.1|111
1672310100000|2022-12-29 10:35:00|959.5|958.5|959.4|958.4|959.5|958.5|959.2|958.2|50
1672310400000|2022-12-29 10:40:00|959.5|958.5|959.5|958.5|959.6|958.6|959.3|958.3|103
1672310700000|2022-12-29 10:45:00|959.4|958.4|959.3|958.3|959.8|958.8|959.2|958.2|105
1672311000000|2022-12-29 10:50:00|959.4|958.4|959.1|958.1|959.4|958.4|959.1|958.1|47
1672311300000|2022-12-29 10:55:00|959|958|959.7|958.7|959.7|958.7|958.9|957.9|36
1672311600000|2022-12-29 11:00:00|959.8|958.8|959.8|958.8|959.8|958.8|959.5|958.5|154
1672311900000|2022-12-29 11:05:00|959.9|958.9|959.7|958.7|960|959|959.7|958.7|55
1672312200000|2022-12-29 11:10:00|959.9|958.9|960|959|960.1|959.1|959.7|958.7|74
1672312500000|2022-12-29 11:15:00|960.1|959.1|959.8|958.8|960.1|959.1|959.7|958.7|43
1672312800000|2022-12-29 11:20:00|959.7|958.7|959.8|958.8|959.8|958.8|959.7|958.7|13
1672313100000|2022-12-29 11:25:00|959.7|958.7|959.7|958.7|959.8|958.8|959.6|958.6|80
1672313400000|2022-12-29 11:30:00|959.8|958.8|959.9|958.9|959.9|958.9|959.7|958.7|43
1672313700000|2022-12-29 11:35:00|960|959|959.9|958.9|960|959|959.8|958.8|37
1672314000000|2022-12-29 11:40:00|959.8|958.8|959.6|958.6|959.8|958.8|959.5|958.5|48
1672314300000|2022-12-29 11:45:00|959.7|958.7|959.4|958.4|959.7|958.7|959.2|958.2|80
1672314600000|2022-12-29 11:50:00|959.5|958.5|959.8|958.8|960|959|959.5|958.5|61
1672314900000|2022-12-29 11:55:00|959.7|958.7|959.6|958.6|959.9|958.9|959.4|958.4|59
1672315200000|2022-12-29 12:00:00|959.5|958.5|959.4|958.4|959.6|958.6|959.2|958.2|91
1672315500000|2022-12-29 12:05:00|959.3|958.3|959.8|958.8|960|959|959.3|958.3|197
1672315800000|2022-12-29 12:10:00|959.9|958.9|959.8|958.8|959.9|958.9|959.5|958.5|78
1672316100000|2022-12-29 12:15:00|959.9|958.9|959.4|958.4|959.9|958.9|959.2|958.2|60
1672316400000|2022-12-29 12:20:00|959.6|958.6|959.6|958.6|959.7|958.7|959.4|958.4|22
1672316700000|2022-12-29 12:25:00|959.7|958.7|959.8|958.8|959.8|958.8|959.5|958.5|27
1672317000000|2022-12-29 12:30:00|959.7|958.7|959.7|958.7|959.7|958.7|959.6|958.6|40
1672317300000|2022-12-29 12:35:00|959.6|958.6|959.4|958.4|959.7|958.7|959.4|958.4|106
1672317600000|2022-12-29 12:40:00|959.5|958.5|959.5|958.5|959.5|958.5|959.3|958.3|38
1672317900000|2022-12-29 12:45:00|959.6|958.6|959.5|958.5|959.7|958.7|959.4|958.4|59
1672318200000|2022-12-29 12:50:00|959.6|958.6|959.7|958.7|959.7|958.7|959.4|958.4|99
1672318500000|2022-12-29 12:55:00|959.8|958.8|959.9|958.9|959.9|958.9|959.5|958.5|29
1672318800000|2022-12-29 13:00:00|960|959|960.1|959.1|960.2|959.2|959.8|958.8|93
1672319100000|2022-12-29 13:05:00|960|959|960.5|959.5|960.6|959.6|960|959|155
1672319400000|2022-12-29 13:10:00|960.7|959.7|960.4|959.4|960.7|959.7|960.3|959.3|252
1672319700000|2022-12-29 13:15:00|960.5|959.5|960.5|959.5|960.6|959.6|960.3|959.3|133
1672320000000|2022-12-29 13:20:00|960.4|959.4|960.7|959.7|960.8|959.8|960.3|959.3|174
1672320300000|2022-12-29 13:25:00|960.8|959.8|960.6|959.6|960.8|959.8|960.5|959.5|90
1672320600000|2022-12-29 13:30:00|960.8|959.8|961.5|960.5|961.6|960.6|960.6|959.6|613
1672320900000|2022-12-29 13:35:00|961.7|960.7|962.8|961.8|962.8|961.8|961.6|960.6|231
1672321200000|2022-12-29 13:40:00|962.9|961.9|963|962|963.1|962.1|962.3|961.3|279
1672321500000|2022-12-29 13:45:00|963.1|962.1|962.8|961.8|963.2|962.2|962.7|961.7|211
1672321800000|2022-12-29 13:50:00|962.7|961.7|962.4|961.4|962.9|961.9|962.2|961.2|274
1672322100000|2022-12-29 13:55:00|962.3|961.3|962.6|961.6|963.1|962.1|962.1|961.1|158
1672322400000|2022-12-29 14:00:00|962.7|961.7|963|962|963.2|962.2|962.7|961.7|267
1672322700000|2022-12-29 14:05:00|963.1|962.1|962.7|961.7|963.1|962.1|962.6|961.6|141
1672323000000|2022-12-29 14:10:00|962.8|961.8|962.7|961.7|963.1|962.1|962.6|961.6|202
1672323300000|2022-12-29 14:15:00|962.6|961.6|963.1|962.1|963.1|962.1|962.5|961.5|252
1672323600000|2022-12-29 14:20:00|963.2|962.2|963.1|962.1|963.5|962.5|962.9|961.9|937
1672323900000|2022-12-29 14:25:00|963|962|963|962|963.4|962.4|962.8|961.8|686
1672324200000|2022-12-29 14:30:00|962.8|962.3|962.4|961.9|963.4|962.9|961.7|961.2|7774
1672324500000|2022-12-29 14:35:00|962.2|961.7|963.6|963.1|963.7|963.2|961.9|961.4|2601
1672324800000|2022-12-29 14:40:00|963.7|963.2|966.3|965.8|966.8|966.3|963.7|963.2|4980
1672325100000|2022-12-29 14:45:00|966.2|965.7|967.8|967.3|968|967.5|966.2|965.7|2527
1672325400000|2022-12-29 14:50:00|967.9|967.4|967.3|966.8|968.4|967.9|966.1|965.6|3900
1672325700000|2022-12-29 14:55:00|967.2|966.7|966.7|966.2|967.8|967.3|966.5|966|1393
1672326000000|2022-12-29 15:00:00|966.9|966.4|966.4|965.9|967.9|967.4|966.1|965.6|1537
1672326300000|2022-12-29 15:05:00|966.3|965.8|967.1|966.6|967.6|967.1|966|965.5|1231
1672326600000|2022-12-29 15:10:00|967.3|966.8|967.7|967.2|968.1|967.6|967.1|966.6|1121
1672326900000|2022-12-29 15:15:00|967.8|967.3|968.3|967.8|968.3|967.8|967.5|967|1099
1672327200000|2022-12-29 15:20:00|968.4|967.9|967.9|967.4|968.7|968.2|967.5|967|724
1672327500000|2022-12-29 15:25:00|968|967.5|967.5|967|968|967.5|967.3|966.8|537
1672327800000|2022-12-29 15:30:00|967.4|966.9|968.4|967.9|968.4|967.9|967.1|966.6|1316
1672328100000|2022-12-29 15:35:00|968.3|967.8|968.5|968|968.7|968.2|968.2|967.7|1057
1672328400000|2022-12-29 15:40:00|968.6|968.1|969|968.5|969|968.5|968.3|967.8|795
1672328700000|2022-12-29 15:45:00|969.1|968.6|968.8|968.3|969.1|968.6|968.6|968.1|604
1672329000000|2022-12-29 15:50:00|968.9|968.4|969|968.5|969.4|968.9|968.9|968.4|863
1672329300000|2022-12-29 15:55:00|968.9|968.4|969|968.5|969.3|968.8|968.9|968.4|653
1672329600000|2022-12-29 16:00:00|968.9|968.4|969.4|968.9|969.4|968.9|968.8|968.3|565
1672329900000|2022-12-29 16:05:00|969.3|968.8|968.8|968.3|969.4|968.9|968.7|968.2|553
1672330200000|2022-12-29 16:10:00|968.7|968.2|968.7|968.2|969|968.5|968.5|968|1185
1672330500000|2022-12-29 16:15:00|968.8|968.3|968.3|967.8|968.8|968.3|968.2|967.7|623
1672330800000|2022-12-29 16:20:00|968.4|967.9|968.1|967.6|968.8|968.3|967.9|967.4|588
1672331100000|2022-12-29 16:25:00|968|967.5|967.5|967|968.4|967.9|967.4|966.9|731
1672331400000|2022-12-29 16:30:00|967.6|967.1|968.8|968.3|968.9|968.4|967.4|966.9|933
1672331700000|2022-12-29 16:35:00|968.7|968.2|968.7|968.2|968.8|968.3|968.5|968|235
1672332000000|2022-12-29 16:40:00|968.8|968.3|968.6|968.1|968.8|968.3|968.5|968|458
1672332300000|2022-12-29 16:45:00|968.5|968|968.9|968.4|969.1|968.6|968.5|968|682
1672332600000|2022-12-29 16:50:00|969|968.5|969.5|969|969.6|969.1|968.9|968.4|442
1672332900000|2022-12-29 16:55:00|969.4|968.9|968.7|968.2|969.4|968.9|968.5|968|842
1672333200000|2022-12-29 17:00:00|968.8|968.3|968.3|967.8|969.1|968.6|968.2|967.7|484
1672333500000|2022-12-29 17:05:00|968.4|967.9|968.1|967.6|968.5|968|968.1|967.6|835
1672333800000|2022-12-29 17:10:00|968.2|967.7|967.6|967.1|968.3|967.8|967.6|967.1|408
1672334100000|2022-12-29 17:15:00|967.5|967|968.4|967.9|968.5|968|967.2|966.7|2123
1672334400000|2022-12-29 17:20:00|968.3|967.8|968.1|967.6|968.7|968.2|967.9|967.4|1191
1672334700000|2022-12-29 17:25:00|968|967.5|967.9|967.4|968.1|967.6|967.7|967.2|300
1672335000000|2022-12-29 17:30:00|967.8|967.3|967.4|966.9|967.9|967.4|967.1|966.6|261
1672335300000|2022-12-29 17:35:00|967.5|967|967.1|966.6|967.5|967|966.7|966.2|526
1672335600000|2022-12-29 17:40:00|967.2|966.7|967.2|966.7|967.6|967.1|967|966.5|446
1672335900000|2022-12-29 17:45:00|967.3|966.8|967.1|966.6|967.3|966.8|966.9|966.4|239
1672336200000|2022-12-29 17:50:00|967.3|966.8|967.9|967.4|967.9|967.4|967.2|966.7|283
1672336500000|2022-12-29 17:55:00|967.8|967.3|967.7|967.2|968|967.5|967.7|967.2|457
1672336800000|2022-12-29 18:00:00|967.6|967.1|967.4|966.9|967.9|967.4|967.3|966.8|611
1672337100000|2022-12-29 18:05:00|967.3|966.8|967|966.5|967.5|967|966.8|966.3|301
1672337400000|2022-12-29 18:10:00|967.1|966.6|967.3|966.8|967.5|967|967.1|966.6|204
1672337700000|2022-12-29 18:15:00|967.2|966.7|967.3|966.8|967.6|967.1|967.1|966.6|204
1672338000000|2022-12-29 18:20:00|967.2|966.7|967.2|966.7|967.3|966.8|967.1|966.6|281
1672338300000|2022-12-29 18:25:00|967.3|966.8|967|966.5|967.4|966.9|967|966.5|337
1672338600000|2022-12-29 18:30:00|967.1|966.6|966.9|966.4|967.2|966.7|966.8|966.3|932
1672338900000|2022-12-29 18:35:00|966.8|966.3|967|966.5|967.1|966.6|966.6|966.1|443
1672339200000|2022-12-29 18:40:00|966.9|966.4|967.1|966.6|967.3|966.8|966.9|966.4|703
1672339500000|2022-12-29 18:45:00|967.2|966.7|966.5|966|967.3|966.8|966.5|966|251
1672339800000|2022-12-29 18:50:00|966.6|966.1|966.8|966.3|966.8|966.3|966.5|966|342
1672340100000|2022-12-29 18:55:00|966.7|966.2|967.2|966.7|967.2|966.7|966.6|966.1|344
1672340400000|2022-12-29 19:00:00|967.1|966.6|967.7|967.2|967.9|967.4|967.1|966.6|1212
1672340700000|2022-12-29 19:05:00|967.8|967.3|967.6|967.1|968.1|967.6|967.4|966.9|261
1672341000000|2022-12-29 19:10:00|967.7|967.2|967.6|967.1|967.9|967.4|967.3|966.8|173
1672341300000|2022-12-29 19:15:00|967.7|967.2|967.9|967.4|968|967.5|967.4|966.9|159
1672341600000|2022-12-29 19:20:00|967.8|967.3|967.5|967|967.9|967.4|967.3|966.8|184
1672341900000|2022-12-29 19:25:00|967.6|967.1|967.2|966.7|967.6|967.1|967.2|966.7|280
1672342200000|2022-12-29 19:30:00|967.1|966.6|967.1|966.6|967.3|966.8|967|966.5|340
1672342500000|2022-12-29 19:35:00|967.2|966.7|967.4|966.9|967.6|967.1|967.1|966.6|436
1672342800000|2022-12-29 19:40:00|967.5|967|967.3|966.8|967.7|967.2|967.3|966.8|186
1672343100000|2022-12-29 19:45:00|967.4|966.9|967.1|966.6|967.4|966.9|967.1|966.6|276
1672343400000|2022-12-29 19:50:00|967.2|966.7|966.8|966.3|967.2|966.7|966.8|966.3|425
1672343700000|2022-12-29 19:55:00|966.7|966.2|967.2|966.7|967.2|966.7|966.7|966.2|279
1672344000000|2022-12-29 20:00:00|967.1|966.6|967.4|966.9|967.4|966.9|967|966.5|262
1672344300000|2022-12-29 20:05:00|967.5|967|967.4|966.9|967.5|967|967.3|966.8|191
1672344600000|2022-12-29 20:10:00|967.3|966.8|967.2|966.7|967.4|966.9|967.1|966.6|375
1672344900000|2022-12-29 20:15:00|967.1|966.6|967.3|966.8|967.5|967|967|966.5|566
1672345200000|2022-12-29 20:20:00|967.2|966.7|967.4|966.9|967.7|967.2|967.1|966.6|222
1672345500000|2022-12-29 20:25:00|967.3|966.8|967.2|966.7|967.6|967.1|967.2|966.7|274
1672345800000|2022-12-29 20:30:00|967.3|966.8|967.7|967.2|967.7|967.2|967.3|966.8|235
1672346100000|2022-12-29 20:35:00|967.6|967.1|967.6|967.1|967.8|967.3|967.5|967|345
1672346400000|2022-12-29 20:40:00|967.5|967|967.7|967.2|967.9|967.4|967.4|966.9|569
1672346700000|2022-12-29 20:45:00|967.8|967.3|967.9|967.4|968|967.5|967.5|967|674
1672347000000|2022-12-29 20:50:00|967.8|967.3|968.3|967.8|968.5|968|967.7|967.2|1080
1672347300000|2022-12-29 20:55:00|968.2|967.7|967.7|967.2|968.2|967.7|967.5|967|8713
1672347600000|2022-12-29 21:00:00|967.9|966.9|967.5|966.5|968|967|967.3|966.3|813
1672347900000|2022-12-29 21:05:00|967.6|966.6|967.5|966.5|967.8|966.8|967.4|966.4|225
1672348200000|2022-12-29 21:10:00|967.4|966.4|967.5|966.5|967.5|966.5|967.1|966.1|98
1672348500000|2022-12-29 21:15:00|967.3|966.3|967.3|966.3|967.5|966.5|967.3|966.3|43
1672348800000|2022-12-29 21:20:00|967.4|966.4|967.5|966.5|967.5|966.5|967.3|966.3|13
1672349100000|2022-12-29 21:25:00|967.4|966.4|967.4|966.4|967.5|966.5|967.3|966.3|52
1672349400000|2022-12-29 21:30:00|967.6|966.6|967.2|966.2|967.6|966.6|967.2|966.2|13
1672350000000|2022-12-29 21:40:00|967|966|966.8|965.8|967|966|966.8|965.8|3
1672350300000|2022-12-29 21:45:00|967|966|967.1|966.1|967.1|966.1|966.9|965.9|27
1672350600000|2022-12-29 21:50:00|967|966|966.9|965.9|967|966|966.8|965.8|8
1672350900000|2022-12-29 21:55:00|966.8|965.8|966.9|965.9|967|966|966.8|965.8|47
1672354800000|2022-12-29 23:00:00|967.6|965.6|967.2|965.2|967.9|965.9|967.2|965.2|0
1672355100000|2022-12-29 23:05:00|967.3|965.3|966.8|964.8|967.5|965.5|966.8|964.8|0
1672355400000|2022-12-29 23:10:00|966.9|964.9|966.8|964.8|967|965|966.7|964.7|0
1672355700000|2022-12-29 23:15:00|966.9|964.9|967|965|967.1|965.1|966.9|964.9|0
1672356000000|2022-12-29 23:20:00|966.9|964.9|966.7|964.7|967|965|966.7|964.7|0
1672356300000|2022-12-29 23:25:00|966.8|964.8|966.7|964.7|966.9|964.9|966.7|964.7|0
1672356600000|2022-12-29 23:30:00|966.8|964.8|967|965|967|965|966.7|964.7|0
1672356900000|2022-12-29 23:35:00|966.9|964.9|966.8|964.8|967|965|966.6|964.6|0
1672357200000|2022-12-29 23:40:00|966.9|964.9|966.8|964.8|966.9|964.9|966.6|964.6|0
1672357500000|2022-12-29 23:45:00|966.7|964.7|966.7|964.7|966.8|964.8|966.6|964.6|0
1672357800000|2022-12-29 23:50:00|966.8|964.8|966.8|964.8|966.8|964.8|966.6|964.6|0
1672358100000|2022-12-29 23:55:00|966.7|964.7|966.7|964.7|966.8|964.8|966.7|964.7|0
1672358400000|2022-12-30 00:00:00|966.8|964.8|966.9|964.9|967.1|965.1|966.6|964.6|0
1672358700000|2022-12-30 00:05:00|967|965|966.8|964.8|967|965|966.7|964.7|0
1672359000000|2022-12-30 00:10:00|966.7|964.7|966.7|964.7|966.8|964.8|966.7|964.7|0
1672359300000|2022-12-30 00:15:00|966.6|964.6|966.5|964.5|966.6|964.6|966.2|964.2|0
1672359600000|2022-12-30 00:20:00|966.4|964.4|966.6|964.6|966.6|964.6|966.4|964.4|0
1672359900000|2022-12-30 00:25:00|966.5|964.5|966.5|964.5|966.6|964.6|966.5|964.5|0
1672360200000|2022-12-30 00:30:00|966.6|964.6|966.6|964.6|966.6|964.6|966.5|964.5|0
1672360500000|2022-12-30 00:35:00|966.5|964.5|966.7|964.7|966.7|964.7|966.5|964.5|0
1672360800000|2022-12-30 00:40:00|966.8|964.8|966.7|964.7|966.8|964.8|966.7|964.7|0
1672361100000|2022-12-30 00:45:00|966.6|964.6|966.7|964.7|966.7|964.7|966.5|964.5|0
1672361400000|2022-12-30 00:50:00|966.6|964.6|966.7|964.7|966.7|964.7|966.6|964.6|0
1672361700000|2022-12-30 00:55:00|966.8|964.8|966.7|964.7|966.8|964.8|966.7|964.7|0
1672362000000|2022-12-30 01:00:00|968.8|967.8|966.9|965.9|968.8|967.8|966.5|965.5|66
1672362300000|2022-12-30 01:05:00|966.7|965.7|965.5|964.5|966.7|965.7|965.5|964.5|41
1672362600000|2022-12-30 01:10:00|965.6|964.6|963.5|962.5|965.8|964.8|963.5|962.5|63
1672362900000|2022-12-30 01:15:00|963.4|962.4|967.5|966.5|967.6|966.6|962.7|961.7|107
1672363200000|2022-12-30 01:20:00|967.2|966.2|966.2|965.2|967.4|966.4|966.1|965.1|29
1672363500000|2022-12-30 01:25:00|966.5|965.5|966.7|965.7|966.7|965.7|966|965|18
1672363800000|2022-12-30 01:30:00|966.5|965.5|966.1|965.1|966.6|965.6|965.5|964.5|39
1672364100000|2022-12-30 01:35:00|966.2|965.2|966.1|965.1|967.7|966.7|965.3|964.3|21
1672364400000|2022-12-30 01:40:00|966.5|965.5|965.9|964.9|966.7|965.7|965.2|964.2|76
1672364700000|2022-12-30 01:45:00|965.5|964.5|965.6|964.6|966.7|965.7|965.4|964.4|26
1672365000000|2022-12-30 01:50:00|965.5|964.5|965.3|964.3|965.8|964.8|964.8|963.8|39
1672365300000|2022-12-30 01:55:00|965.1|964.1|965.1|964.1|965.4|964.4|964.3|963.3|26
1672365600000|2022-12-30 02:00:00|964.4|963.4|964.8|963.8|964.8|963.8|964.2|963.2|10
1672365900000|2022-12-30 02:05:00|964|963|965|964|965|964|963.8|962.8|22
1672366200000|2022-12-30 02:10:00|965.1|964.1|964.9|963.9|965.2|964.2|964.6|963.6|23
1672366500000|2022-12-30 02:15:00|964.4|963.4|963.4|962.4|964.7|963.7|963.4|962.4|24
1672366800000|2022-12-30 02:20:00|963.3|962.3|962.5|961.5|963.3|962.3|961.7|960.7|83
1672367100000|2022-12-30 02:25:00|962.6|961.6|963.8|962.8|963.9|962.9|962.6|961.6|20
1672367400000|2022-12-30 02:30:00|963.7|962.7|962.4|961.4|963.7|962.7|962.4|961.4|20
1672367700000|2022-12-30 02:35:00|962|961|962|961|962.6|961.6|961.7|960.7|26
1672368000000|2022-12-30 02:40:00|962.2|961.2|961.8|960.8|962.2|961.2|961.5|960.5|24
1672368300000|2022-12-30 02:45:00|961.9|960.9|962.6|961.6|962.6|961.6|961.9|960.9|20
1672368600000|2022-12-30 02:50:00|962.3|961.3|963.2|962.2|963.2|962.2|962.3|961.3|26
1672368900000|2022-12-30 02:55:00|963.3|962.3|963.1|962.1|963.3|962.3|962.8|961.8|17
1672369200000|2022-12-30 03:00:00|963.3|962.3|963.5|962.5|963.8|962.8|963.2|962.2|20
1672369500000|2022-12-30 03:05:00|963.1|962.1|964.3|963.3|964.3|963.3|963.1|962.1|30
1672369800000|2022-12-30 03:10:00|964.2|963.2|964.4|963.4|964.7|963.7|964.2|963.2|28
1672370100000|2022-12-30 03:15:00|964.1|963.1|964.4|963.4|964.4|963.4|964.1|963.1|15
1672370400000|2022-12-30 03:20:00|964.2|963.2|964.7|963.7|964.7|963.7|964|963|20
1672370700000|2022-12-30 03:25:00|964.6|963.6|964.4|963.4|964.6|963.6|964.4|963.4|12
1672371000000|2022-12-30 03:30:00|964.7|963.7|964.8|963.8|964.9|963.9|964.7|963.7|11
1672371300000|2022-12-30 03:35:00|964.9|963.9|964.9|963.9|964.9|963.9|964.9|963.9|2
1672371600000|2022-12-30 03:40:00|965.2|964.2|964.9|963.9|965.2|964.2|964.5|963.5|19
1672371900000|2022-12-30 03:45:00|965|964|964.6|963.6|965.2|964.2|964.6|963.6|15
1672372200000|2022-12-30 03:50:00|964.7|963.7|964.8|963.8|964.8|963.8|964.7|963.7|8
1672372500000|2022-12-30 03:55:00|964.9|963.9|965.2|964.2|965.5|964.5|964.9|963.9|13
1672372800000|2022-12-30 04:00:00|965.1|964.1|965.1|964.1|965.2|964.2|965.1|964.1|6
1672373100000|2022-12-30 04:05:00|965.3|964.3|965.3|964.3|965.3|964.3|965.3|964.3|2
1672373400000|2022-12-30 04:10:00|965.4|964.4|965.3|964.3|965.4|964.4|965.3|964.3|3
1672373700000|2022-12-30 04:15:00|965.1|964.1|965.1|964.1|965.1|964.1|964.9|963.9|3
1672374000000|2022-12-30 04:20:00|965|964|965.3|964.3|965.3|964.3|965|964|3
1672374600000|2022-12-30 04:30:00|965.4|964.4|965.6|964.6|965.6|964.6|965.3|964.3|8
1672374900000|2022-12-30 04:35:00|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|2
1672375200000|2022-12-30 04:40:00|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|2
1672375500000|2022-12-30 04:45:00|965.3|964.3|965.3|964.3|965.3|964.3|965.3|964.3|2
1672375800000|2022-12-30 04:50:00|||||||||2
1672376100000|2022-12-30 04:55:00|965.4|964.4|965.6|964.6|965.6|964.6|965.4|964.4|3
1672376400000|2022-12-30 05:00:00|965.7|964.7|965.3|964.3|966.1|965.1|965.2|964.2|58
1672376700000|2022-12-30 05:05:00|965.1|964.1|965.1|964.1|965.1|964.1|965.1|964.1|3
1672377000000|2022-12-30 05:10:00|965.6|964.6|965.4|964.4|965.6|964.6|965.4|964.4|2
1672377300000|2022-12-30 05:15:00|964.9|963.9|964.9|963.9|964.9|963.9|964.9|963.9|1
1672377600000|2022-12-30 05:20:00|964.1|963.1|964.1|963.1|964.1|963.1|964.1|963.1|1
1672377900000|2022-12-30 05:25:00|963.9|962.9|962.7|961.7|963.9|962.9|962.1|961.1|57
1672378200000|2022-12-30 05:30:00|963.2|962.2|962.6|961.6|963.2|962.2|962.6|961.6|6
1672378500000|2022-12-30 05:35:00|962.5|961.5|962|961|962.6|961.6|962|961|20
1672378800000|2022-12-30 05:40:00|962.3|961.3|962.7|961.7|962.7|961.7|962.2|961.2|39
1672379100000|2022-12-30 05:45:00|962.4|961.4|962|961|962.4|961.4|962|961|3
1672379400000|2022-12-30 05:50:00|962.2|961.2|962.2|961.2|962.2|961.2|962.2|961.2|2
1672379700000|2022-12-30 05:55:00|962.5|961.5|962.5|961.5|962.5|961.5|962.5|961.5|2
1672380000000|2022-12-30 06:00:00|962.1|961.1|961.4|960.4|962.1|961.1|961.4|960.4|14
1672380300000|2022-12-30 06:05:00|961.6|960.6|961.8|960.8|961.8|960.8|961.6|960.6|6
1672380600000|2022-12-30 06:10:00|961.4|960.4|961.3|960.3|961.4|960.4|961.3|960.3|5
1672380900000|2022-12-30 06:15:00|961.7|960.7|961.4|960.4|961.7|960.7|961.4|960.4|14
1672381200000|2022-12-30 06:20:00|961.8|960.8|961|960|961.8|960.8|961|960|6
1672381800000|2022-12-30 06:30:00|961.4|960.4|961.2|960.2|961.4|960.4|961.2|960.2|3
1672382100000|2022-12-30 06:35:00|961.1|960.1|960.9|959.9|961.1|960.1|960.9|959.9|2
1672382700000|2022-12-30 06:45:00|961.8|960.8|961.6|960.6|961.8|960.8|961.6|960.6|27
1672383000000|2022-12-30 06:50:00|961.5|960.5|961.2|960.2|961.5|960.5|961.1|960.1|18
1672383300000|2022-12-30 06:55:00|961|960|960.4|959.4|961|960|960.4|959.4|39
1672383600000|2022-12-30 07:00:00|960.2|959.2|961.2|960.2|961.2|960.2|960.1|959.1|33
1672383900000|2022-12-30 07:05:00|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|4
1672384500000|2022-12-30 07:15:00|962.4|961.4|962.4|961.4|962.4|961.4|962.4|961.4|2
1672385100000|2022-12-30 07:25:00|961.7|960.7|961.2|960.2|961.7|960.7|961.2|960.2|11
1672385400000|2022-12-30 07:30:00|960.9|959.9|960.7|959.7|961.2|960.2|960.6|959.6|46
1672385700000|2022-12-30 07:35:00|960.8|959.8|960.7|959.7|960.9|959.9|960.4|959.4|9
1672386000000|2022-12-30 07:40:00|960.6|959.6|960.8|959.8|960.9|959.9|960.4|959.4|21
1672386300000|2022-12-30 07:45:00|960.6|959.6|960.9|959.9|960.9|959.9|960.5|959.5|15
1672386600000|2022-12-30 07:50:00|961|960|961.6|960.6|961.7|960.7|961|960|73
1672386900000|2022-12-30 07:55:00|961.5|960.5|961.7|960.7|961.9|960.9|961.5|960.5|87
1672387200000|2022-12-30 08:00:00|961.8|960.8|961.1|960.1|961.8|960.8|959.9|958.9|289
1672387500000|2022-12-30 08:05:00|961.2|960.2|961.1|960.1|961.4|960.4|960.7|959.7|373
1672387800000|2022-12-30 08:10:00|961.2|960.2|961.3|960.3|961.6|960.6|960.7|959.7|218
1672388100000|2022-12-30 08:15:00|961.5|960.5|961.4|960.4|961.6|960.6|961.2|960.2|86
1672388400000|2022-12-30 08:20:00|961.3|960.3|960.6|959.6|961.3|960.3|960.2|959.2|287
1672388700000|2022-12-30 08:25:00|960.5|959.5|960.8|959.8|961.1|960.1|960.3|959.3|424
1672389000000|2022-12-30 08:30:00|960.9|959.9|961.2|960.2|961.5|960.5|960.8|959.8|475
1672389300000|2022-12-30 08:35:00|961.4|960.4|961.6|960.6|961.8|960.8|961.3|960.3|124
1672389600000|2022-12-30 08:40:00|961.7|960.7|962.1|961.1|962.4|961.4|961.6|960.6|61
1672389900000|2022-12-30 08:45:00|962.2|961.2|961.6|960.6|962.2|961.2|961.6|960.6|40
1672390200000|2022-12-30 08:50:00|961.4|960.4|961.4|960.4|961.5|960.5|961|960|119
1672390500000|2022-12-30 08:55:00|961.5|960.5|960.6|959.6|961.6|960.6|960.5|959.5|72
1672390800000|2022-12-30 09:00:00|960.5|959.5|960.8|959.8|960.8|959.8|960.3|959.3|174
1672391100000|2022-12-30 09:05:00|960.9|959.9|960.7|959.7|961.1|960.1|960.7|959.7|137
1672391400000|2022-12-30 09:10:00|960.8|959.8|961.8|960.8|961.8|960.8|960.6|959.6|469
1672391700000|2022-12-30 09:15:00|961.7|960.7|961.3|960.3|961.9|960.9|961.2|960.2|381
1672392000000|2022-12-30 09:20:00|961.1|960.1|961.2|960.2|961.2|960.2|961|960|37
1672392300000|2022-12-30 09:25:00|960.9|959.9|961.1|960.1|961.1|960.1|960.6|959.6|115
1672392600000|2022-12-30 09:30:00|961.2|960.2|960.9|959.9|961.2|960.2|960.7|959.7|96
1672392900000|2022-12-30 09:35:00|960.8|959.8|960.6|959.6|960.8|959.8|960.3|959.3|118
1672393200000|2022-12-30 09:40:00|960.7|959.7|960.7|959.7|960.8|959.8|960.4|959.4|29
1672393500000|2022-12-30 09:45:00|960.6|959.6|960.2|959.2|960.6|959.6|960.2|959.2|143
1672393800000|2022-12-30 09:50:00|960.3|959.3|961.8|960.8|961.8|960.8|960.3|959.3|81
1672394100000|2022-12-30 09:55:00|961.6|960.6|961.3|960.3|961.7|960.7|961.3|960.3|16
1672394400000|2022-12-30 10:00:00|961.1|960.1|961.3|960.3|961.6|960.6|961.1|960.1|32
1672394700000|2022-12-30 10:05:00|961.1|960.1|961.6|960.6|962.1|961.1|961.1|960.1|89
1672395000000|2022-12-30 10:10:00|961.4|960.4|961.1|960.1|961.6|960.6|961|960|140
1672395300000|2022-12-30 10:15:00|961|960|960.8|959.8|961.5|960.5|960.5|959.5|92
1672395600000|2022-12-30 10:20:00|960.9|959.9|960.6|959.6|961.4|960.4|960.6|959.6|95
1672395900000|2022-12-30 10:25:00|960.8|959.8|960.9|959.9|961.1|960.1|960.6|959.6|73
1672396200000|2022-12-30 10:30:00|961.2|960.2|961.2|960.2|961.8|960.8|961.2|960.2|157
1672396500000|2022-12-30 10:35:00|961.3|960.3|961.7|960.7|961.8|960.8|961.2|960.2|23
1672396800000|2022-12-30 10:40:00|961.8|960.8|962.3|961.3|962.3|961.3|961.8|960.8|24
1672397100000|2022-12-30 10:45:00|962.4|961.4|961.8|960.8|962.5|961.5|961.8|960.8|72
1672397400000|2022-12-30 10:50:00|961.7|960.7|961.5|960.5|962.1|961.1|961.4|960.4|46
1672397700000|2022-12-30 10:55:00|961.4|960.4|961.8|960.8|961.8|960.8|961.4|960.4|19
1672398000000|2022-12-30 11:00:00|961.6|960.6|961.7|960.7|961.7|960.7|961.4|960.4|25
1672398300000|2022-12-30 11:05:00|961.5|960.5|961.8|960.8|961.9|960.9|961.3|960.3|42
1672398600000|2022-12-30 11:10:00|961.9|960.9|961.9|960.9|962.2|961.2|961.7|960.7|66
1672398900000|2022-12-30 11:15:00|962|961|961.7|960.7|962.2|961.2|961.5|960.5|107
1672399200000|2022-12-30 11:20:00|961.6|960.6|961.6|960.6|961.7|960.7|961.5|960.5|60
1672399500000|2022-12-30 11:25:00|961.5|960.5|962.1|961.1|962.1|961.1|961.5|960.5|37
1672399800000|2022-12-30 11:30:00|962.2|961.2|962|961|962.4|961.4|961.8|960.8|55
1672400100000|2022-12-30 11:35:00|962.1|961.1|962.6|961.6|962.6|961.6|961.9|960.9|176
1672400400000|2022-12-30 11:40:00|962.5|961.5|962.2|961.2|962.5|961.5|962|961|160
1672400700000|2022-12-30 11:45:00|962.4|961.4|962.2|961.2|962.6|961.6|962|961|101
1672401000000|2022-12-30 11:50:00|962.3|961.3|961.9|960.9|962.4|961.4|961.9|960.9|85
1672401300000|2022-12-30 11:55:00|961.8|960.8|961.7|960.7|962|961|961.5|960.5|70
1672401600000|2022-12-30 12:00:00|961.6|960.6|961.9|960.9|962|961|961.6|960.6|58
1672401900000|2022-12-30 12:05:00|961.8|960.8|961.6|960.6|961.8|960.8|961.5|960.5|59
1672402200000|2022-12-30 12:10:00|961.4|960.4|961.6|960.6|961.7|960.7|961.4|960.4|52
1672402500000|2022-12-30 12:15:00|961.8|960.8|961.6|960.6|961.9|960.9|961.6|960.6|73
1672402800000|2022-12-30 12:20:00|961.7|960.7|961.6|960.6|961.7|960.7|961.2|960.2|28
1672403100000|2022-12-30 12:25:00|961.5|960.5|961.2|960.2|961.6|960.6|961.1|960.1|40
1672403400000|2022-12-30 12:30:00|961.1|960.1|961.2|960.2|961.4|960.4|961|960|70
1672403700000|2022-12-30 12:35:00|961.3|960.3|960.6|959.6|961.3|960.3|960.3|959.3|182
1672404000000|2022-12-30 12:40:00|960.7|959.7|960.9|959.9|960.9|959.9|960.5|959.5|35
1672404300000|2022-12-30 12:45:00|960.8|959.8|960.7|959.7|961.1|960.1|960.7|959.7|120
1672404600000|2022-12-30 12:50:00|960.6|959.6|960.8|959.8|961|960|960.6|959.6|26
1672404900000|2022-12-30 12:55:00|960.9|959.9|960.3|959.3|960.9|959.9|960.3|959.3|24
1672405200000|2022-12-30 13:00:00|960.2|959.2|960.1|959.1|960.3|959.3|959.7|958.7|167
1672405500000|2022-12-30 13:05:00|960|959|959.8|958.8|960.3|959.3|959.8|958.8|148
1672405800000|2022-12-30 13:10:00|959.7|958.7|959.5|958.5|959.7|958.7|959.4|958.4|359
1672406100000|2022-12-30 13:15:00|959.7|958.7|959.5|958.5|959.7|958.7|959.2|958.2|93
1672406400000|2022-12-30 13:20:00|959.4|958.4|958.7|957.7|959.4|958.4|958.7|957.7|109
1672406700000|2022-12-30 13:25:00|959|958|958.7|957.7|959.2|958.2|958.6|957.6|226
1672407000000|2022-12-30 13:30:00|958.6|957.6|958.8|957.8|959|958|958.4|957.4|163
1672407300000|2022-12-30 13:35:00|958.7|957.7|958.7|957.7|959.4|958.4|958.6|957.6|192
1672407600000|2022-12-30 13:40:00|958.8|957.8|959.3|958.3|959.6|958.6|958.7|957.7|246
1672407900000|2022-12-30 13:45:00|959.2|958.2|959.6|958.6|959.7|958.7|959.2|958.2|58
1672408200000|2022-12-30 13:50:00|959.5|958.5|959.9|958.9|959.9|958.9|958.9|957.9|71
1672408500000|2022-12-30 13:55:00|960.1|959.1|960|959|960.1|959.1|959.8|958.8|57
1672408800000|2022-12-30 14:00:00|960.1|959.1|960.3|959.3|960.4|959.4|959.8|958.8|305
1672409100000|2022-12-30 14:05:00|960.4|959.4|960|959|960.4|959.4|959.9|958.9|47
1672409400000|2022-12-30 14:10:00|959.9|958.9|959.9|958.9|960.1|959.1|959.8|958.8|156
1672409700000|2022-12-30 14:15:00|959.8|958.8|960.4|959.4|960.6|959.6|959.8|958.8|97
1672410000000|2022-12-30 14:20:00|960.5|959.5|960.4|959.4|960.5|959.5|960.1|959.1|156
1672410300000|2022-12-30 14:25:00|960.5|959.5|960.7|959.7|960.8|959.8|960.2|959.2|465
1672410600000|2022-12-30 14:30:00|960.5|960|963.9|963.4|964.2|963.7|959.8|959.3|4567
1672410900000|2022-12-30 14:35:00|963.8|963.3|964.2|963.7|964.5|964|963.5|963|1932
1672411200000|2022-12-30 14:40:00|964.1|963.6|962.4|961.9|964.1|963.6|961.9|961.4|1244
1672411500000|2022-12-30 14:45:00|962.3|961.8|958.7|958.2|962.4|961.9|958.2|957.7|2707
1672411800000|2022-12-30 14:50:00|958.6|958.1|960|959.5|960.4|959.9|958.6|958.1|1958
1672412100000|2022-12-30 14:55:00|960.1|959.6|960.3|959.8|960.5|960|959.3|958.8|2029
1672412400000|2022-12-30 15:00:00|960.4|959.9|959.5|959|960.7|960.2|959.3|958.8|1570
1672412700000|2022-12-30 15:05:00|959.6|959.1|957.7|957.2|959.6|959.1|957.4|956.9|1914
1672413000000|2022-12-30 15:10:00|957.6|957.1|958.2|957.7|958.4|957.9|957.5|957|1652
1672413300000|2022-12-30 15:15:00|958.3|957.8|959.5|959|959.5|959|957.8|957.3|1225
1672413600000|2022-12-30 15:20:00|959.4|958.9|959.4|958.9|959.7|959.2|958.9|958.4|930
1672413900000|2022-12-30 15:25:00|959.5|959|958.8|958.3|959.7|959.2|958.5|958|1311
1672414200000|2022-12-30 15:30:00|958.7|958.2|957.4|956.9|958.8|958.3|957.2|956.7|4322
1672414500000|2022-12-30 15:35:00|957.5|957|956.4|955.9|957.5|957|956.3|955.8|2959
1672414800000|2022-12-30 15:40:00|956.5|956|955.9|955.4|956.7|956.2|955.9|955.4|1868
1672415100000|2022-12-30 15:45:00|955.8|955.3|956.8|956.3|957|956.5|955.3|954.8|1988
1672415400000|2022-12-30 15:50:00|956.7|956.2|955.4|954.9|956.8|956.3|955.4|954.9|1532
1672415700000|2022-12-30 15:55:00|955.3|954.8|955.1|954.6|955.7|955.2|954.5|954|2253
1672416000000|2022-12-30 16:00:00|955|954.5|955.8|955.3|955.9|955.4|955|954.5|804
1672416300000|2022-12-30 16:05:00|955.9|955.4|957|956.5|957|956.5|955.7|955.2|956
1672416600000|2022-12-30 16:10:00|956.9|956.4|956.4|955.9|957.1|956.6|956.1|955.6|625
1672416900000|2022-12-30 16:15:00|956.5|956|956.5|956|956.7|956.2|956|955.5|806
1672417200000|2022-12-30 16:20:00|956.4|955.9|956.1|955.6|956.5|956|955.8|955.3|1069
1672417500000|2022-12-30 16:25:00|956.2|955.7|953.8|953.3|956.2|955.7|953.4|952.9|11579
1672417800000|2022-12-30 16:30:00|953.7|953.2|953.6|953.1|954.5|954|953|952.5|11315
1672418100000|2022-12-30 16:35:00|953.7|953.2|952.5|952|953.7|953.2|952.5|952|5429
1672418400000|2022-12-30 16:40:00|952.6|952.1|951.5|951|952.8|952.3|951.5|951|4043
1672418700000|2022-12-30 16:45:00|951.6|951.1|951.4|950.9|951.8|951.3|950.5|950|3756
1672419000000|2022-12-30 16:50:00|951.5|951|950|949.5|951.7|951.2|950|949.5|3030
1672419300000|2022-12-30 16:55:00|950.2|949.7|951.4|950.9|951.5|951|950|949.5|1659
1672419600000|2022-12-30 17:00:00|951.3|950.8|951.4|950.9|951.7|951.2|951.1|950.6|995
1672419900000|2022-12-30 17:05:00|951.5|951|950.5|950|951.5|951|950.5|950|1004
1672420200000|2022-12-30 17:10:00|950.6|950.1|950.6|950.1|951.2|950.7|950.3|949.8|996
1672420500000|2022-12-30 17:15:00|950.7|950.2|951.2|950.7|951.2|950.7|950.6|950.1|572
1672420800000|2022-12-30 17:20:00|951.1|950.6|951.2|950.7|951.5|951|951|950.5|511
1672421100000|2022-12-30 17:25:00|951.1|950.6|951.6|951.1|951.6|951.1|950.8|950.3|1174
1672421400000|2022-12-30 17:30:00|951.5|951|951.3|950.8|951.6|951.1|951.3|950.8|502
1672421700000|2022-12-30 17:35:00|951.4|950.9|951.7|951.2|952.1|951.6|951.4|950.9|389
1672422000000|2022-12-30 17:40:00|951.6|951.1|951.9|951.4|952.2|951.7|951.6|951.1|201
1672422300000|2022-12-30 17:45:00|952|951.5|953.1|952.6|953.1|952.6|952|951.5|671
1672422600000|2022-12-30 17:50:00|953.2|952.7|952.5|952|953.4|952.9|952.4|951.9|774
1672422900000|2022-12-30 17:55:00|952.4|951.9|953.2|952.7|953.2|952.7|951.9|951.4|747
1672423200000|2022-12-30 18:00:00|953.3|952.8|952.8|952.3|953.4|952.9|952.5|952|970
1672423500000|2022-12-30 18:05:00|952.7|952.2|952.9|952.4|953|952.5|952.6|952.1|146
1672423800000|2022-12-30 18:10:00|953|952.5|952.9|952.4|953.1|952.6|952.9|952.4|192
1672424100000|2022-12-30 18:15:00|952.8|952.3|952.2|951.7|952.8|952.3|952.1|951.6|401
1672424400000|2022-12-30 18:20:00|952.1|951.6|950.9|950.4|952.1|951.6|950.8|950.3|460
1672424700000|2022-12-30 18:25:00|950.8|950.3|951.1|950.6|951.2|950.7|950.3|949.8|518
1672425000000|2022-12-30 18:30:00|951|950.5|952.1|951.6|952.1|951.6|951|950.5|1234
1672425300000|2022-12-30 18:35:00|952.2|951.7|952.6|952.1|952.8|952.3|952.1|951.6|942
1672425600000|2022-12-30 18:40:00|952.5|952|952.2|951.7|952.9|952.4|952.1|951.6|747
1672425900000|2022-12-30 18:45:00|952.3|951.8|952|951.5|952.3|951.8|951.7|951.2|347
1672426200000|2022-12-30 18:50:00|951.9|951.4|952.6|952.1|952.6|952.1|951.7|951.2|364
1672426500000|2022-12-30 18:55:00|952.5|952|952.4|951.9|952.5|952|952.1|951.6|258
1672426800000|2022-12-30 19:00:00|952.3|951.8|952.2|951.7|952.8|952.3|952.1|951.6|340
1672427100000|2022-12-30 19:05:00|952.1|951.6|952.4|951.9|952.5|952|952|951.5|969
1672427400000|2022-12-30 19:10:00|952.3|951.8|952.1|951.6|952.4|951.9|951.9|951.4|481
1672427700000|2022-12-30 19:15:00|952|951.5|952.1|951.6|952.2|951.7|951.3|950.8|823
1672428000000|2022-12-30 19:20:00|952.2|951.7|952.1|951.6|952.4|951.9|951.9|951.4|334
1672428300000|2022-12-30 19:25:00|952.2|951.7|952.5|952|952.7|952.2|951.8|951.3|508
1672428600000|2022-12-30 19:30:00|952.6|952.1|952.6|952.1|952.7|952.2|952.3|951.8|291
1672428900000|2022-12-30 19:35:00|952.5|952|952.3|951.8|952.6|952.1|952.1|951.6|438
1672429200000|2022-12-30 19:40:00|952.4|951.9|952.2|951.7|952.4|951.9|952|951.5|276
1672429500000|2022-12-30 19:45:00|952.1|951.6|952.1|951.6|952.5|952|952|951.5|548
1672429800000|2022-12-30 19:50:00|952.2|951.7|952.3|951.8|952.6|952.1|952.1|951.6|508
1672430100000|2022-12-30 19:55:00|952.4|951.9|952.1|951.6|952.4|951.9|951.8|951.3|500
1672430400000|2022-12-30 20:00:00|952|951.5|952.6|952.1|952.9|952.4|952|951.5|1279
1672430700000|2022-12-30 20:05:00|952.5|952|952.6|952.1|952.8|952.3|952.2|951.7|454
1672431000000|2022-12-30 20:10:00|952.5|952|953.3|952.8|953.5|953|952.5|952|734
1672431300000|2022-12-30 20:15:00|953.4|952.9|953.4|952.9|954|953.5|953.3|952.8|828
1672431600000|2022-12-30 20:20:00|953.5|953|953.3|952.8|953.6|953.1|953.1|952.6|667
1672431900000|2022-12-30 20:25:00|953.2|952.7|953.2|952.7|953.4|952.9|953|952.5|1040
1672432200000|2022-12-30 20:30:00|953.1|952.6|954.1|953.6|954.1|953.6|953.1|952.6|1079
1672432500000|2022-12-30 20:35:00|954|953.5|954.1|953.6|954.2|953.7|953.5|953|1270
1672432800000|2022-12-30 20:40:00|954|953.5|953.7|953.2|954|953.5|953.6|953.1|1483
1672433100000|2022-12-30 20:45:00|953.8|953.3|954.6|954.1|954.7|954.2|953.7|953.2|1600
1672433400000|2022-12-30 20:50:00|954.7|954.2|955.4|954.9|955.5|955|954.5|954|2047
1672433700000|2022-12-30 20:55:00|955.5|955|952.1|951.6|955.5|955|951.9|951.4|35442
1672434000000|2022-12-30 21:00:00|952.3|951.3|954.5|953.5|954.6|953.6|952.3|951.3|2697
1672434300000|2022-12-30 21:05:00|954.6|953.6|954.9|953.9|955.1|954.1|954.6|953.6|189
1672434600000|2022-12-30 21:10:00|954.8|953.8|955.3|954.3|955.3|954.3|954.8|953.8|137
1672434900000|2022-12-30 21:15:00|955.4|954.4|955|954|955.4|954.4|954.7|953.7|186
1672435200000|2022-12-30 21:20:00|954.9|953.9|955|954|955.2|954.2|954.7|953.7|91
1672435500000|2022-12-30 21:25:00|954.9|953.9|954.5|953.5|954.9|953.9|954.3|953.3|70
1672435800000|2022-12-30 21:30:00|954.6|953.6|954.9|953.9|954.9|953.9|954.6|953.6|29
1672436100000|2022-12-30 21:35:00|954.6|953.6|954.4|953.4|954.6|953.6|954.4|953.4|5
1672436400000|2022-12-30 21:40:00|954.5|953.5|954.4|953.4|954.5|953.5|954.3|953.3|17
1672436700000|2022-12-30 21:45:00|954.3|953.3|954.3|953.3|954.3|953.3|954.2|953.2|68
1672437000000|2022-12-30 21:50:00|954.2|953.2|954.2|953.2|954.3|953.3|954.2|953.2|26
1672437300000|2022-12-30 21:55:00|954.3|953.3|954.6|952.6|954.7|953.3|953.9|952.6|185
1672700400000|2023-01-02 23:00:00|959.9|957.9|958.7|956.7|960.2|958.2|958.6|956.6|0
1672700700000|2023-01-02 23:05:00|958.6|956.6|958.9|956.9|960.2|958.2|958.6|956.6|0
1672701000000|2023-01-02 23:10:00|959.1|957.1|957.4|955.4|959.1|957.1|956.7|954.7|0
1672701300000|2023-01-02 23:15:00|957.3|955.3|956.8|954.8|957.6|955.6|956.5|954.5|0
1672701600000|2023-01-02 23:20:00|956.9|954.9|956.5|954.5|957.2|955.2|956.1|954.1|0
1672701900000|2023-01-02 23:25:00|956.6|954.6|956.1|954.1|956.8|954.8|956.1|954.1|0
1672702200000|2023-01-02 23:30:00|956.2|954.2|956|954|956.3|954.3|955.7|953.7|0
1672702500000|2023-01-02 23:35:00|955.9|953.9|956.1|954.1|956.1|954.1|955.7|953.7|0
1672702800000|2023-01-02 23:40:00|956|954|956.1|954.1|956.3|954.3|955.9|953.9|0
1672703100000|2023-01-02 23:45:00|956|954|955.7|953.7|956.2|954.2|955.5|953.5|0
1672703400000|2023-01-02 23:50:00|955.6|953.6|955.6|953.6|955.9|953.9|955.5|953.5|0
1672703700000|2023-01-02 23:55:00|955.7|953.7|956.1|954.1|956.2|954.2|955.7|953.7|0
1672704000000|2023-01-03 00:00:00|956|954|955.6|953.6|956.2|954.2|955.6|953.6|0
1672704300000|2023-01-03 00:05:00|955.7|953.7|955.7|953.7|955.8|953.8|955.5|953.5|0
1672704600000|2023-01-03 00:10:00|955.6|953.6|954.4|952.4|955.6|953.6|954.1|952.1|0
1672704900000|2023-01-03 00:15:00|954.5|952.5|954.7|952.7|954.7|952.7|954.1|952.1|0
1672705200000|2023-01-03 00:20:00|954.6|952.6|954.7|952.7|954.9|952.9|954.5|952.5|0
1672705500000|2023-01-03 00:25:00|954.6|952.6|954.2|952.2|954.7|952.7|954.1|952.1|0
1672705800000|2023-01-03 00:30:00|954.3|952.3|954.7|952.7|954.8|952.8|954.2|952.2|0
1672706100000|2023-01-03 00:35:00|954.8|952.8|954.6|952.6|954.9|952.9|954.6|952.6|0
1672706400000|2023-01-03 00:40:00|954.7|952.7|954.3|952.3|954.8|952.8|954.2|952.2|0
1672706700000|2023-01-03 00:45:00|954.2|952.2|954.2|952.2|954.6|952.6|954|952|0
1672707000000|2023-01-03 00:50:00|954.1|952.1|953.3|951.3|954.2|952.2|952.9|950.9|0
1672707300000|2023-01-03 00:55:00|953.4|951.4|952.5|950.5|953.4|951.4|952.4|950.4|0
1672707600000|2023-01-03 01:00:00|949.7|948.7|946.3|945.3|953|952|944.8|943.8|141
1672707900000|2023-01-03 01:05:00|945.9|944.9|944|943|945.9|944.9|943.2|942.2|114
1672708200000|2023-01-03 01:10:00|943.4|942.4|942.4|941.4|943.6|942.6|942.3|941.3|115
1672708500000|2023-01-03 01:15:00|942.7|941.7|945.6|944.6|947.6|946.6|942.7|941.7|237
1672708800000|2023-01-03 01:20:00|945.8|944.8|944.7|943.7|947|946|944.7|943.7|96
1672709100000|2023-01-03 01:25:00|945.2|944.2|942.7|941.7|945.2|944.2|942.2|941.2|57
1672709400000|2023-01-03 01:30:00|943|942|944.7|943.7|945.5|944.5|942.8|941.8|87
1672709700000|2023-01-03 01:35:00|944.8|943.8|941.6|940.6|944.8|943.8|941.6|940.6|92
1672710000000|2023-01-03 01:40:00|941.4|940.4|942.3|941.3|942.3|941.3|940.6|939.6|214
1672710300000|2023-01-03 01:45:00|942.6|941.6|942.5|941.5|943|942|941.9|940.9|46
1672710600000|2023-01-03 01:50:00|942.3|941.3|943.4|942.4|943.4|942.4|941.2|940.2|36
1672710900000|2023-01-03 01:55:00|943.6|942.6|945.6|944.6|945.6|944.6|942.9|941.9|13
1672711200000|2023-01-03 02:00:00|945.5|944.5|946.9|945.9|946.9|945.9|944.8|943.8|37
1672711500000|2023-01-03 02:05:00|947.1|946.1|946.5|945.5|947.1|946.1|946.3|945.3|18
1672711800000|2023-01-03 02:10:00|946.3|945.3|947.9|946.9|947.9|946.9|945.9|944.9|69
1672712100000|2023-01-03 02:15:00|947.5|946.5|948.5|947.5|948.5|947.5|947|946|26
1672712400000|2023-01-03 02:20:00|948.7|947.7|950.3|949.3|950.3|949.3|948.7|947.7|18
1672712700000|2023-01-03 02:25:00|950.7|949.7|952.5|951.5|952.5|951.5|950.7|949.7|59
1672713000000|2023-01-03 02:30:00|952.6|951.6|953.2|952.2|953.2|952.2|952.1|951.1|11
1672713300000|2023-01-03 02:35:00|952.8|951.8|953.6|952.6|953.6|952.6|952.8|951.8|6
1672713600000|2023-01-03 02:40:00|954.1|953.1|954.2|953.2|954.7|953.7|953.9|952.9|14
1672713900000|2023-01-03 02:45:00|954.6|953.6|955.4|954.4|955.4|954.4|953.8|952.8|17
1672714200000|2023-01-03 02:50:00|955.6|954.6|955.2|954.2|956.4|955.4|955|954|65
1672714500000|2023-01-03 02:55:00|955.1|954.1|955.4|954.4|955.5|954.5|955.1|954.1|18
1672714800000|2023-01-03 03:00:00|955.5|954.5|955.8|954.8|956|955|955.3|954.3|49
1672715100000|2023-01-03 03:05:00|955.6|954.6|955.5|954.5|956|955|955.5|954.5|34
1672715400000|2023-01-03 03:10:00|955.8|954.8|956.1|955.1|956.1|955.1|955.8|954.8|23
1672715700000|2023-01-03 03:15:00|955.8|954.8|955.8|954.8|955.9|954.9|955.1|954.1|25
1672716000000|2023-01-03 03:20:00|955.9|954.9|956.7|955.7|956.7|955.7|955.9|954.9|174
1672716300000|2023-01-03 03:25:00|956.8|955.8|957.1|956.1|957.1|956.1|956.7|955.7|94
1672716600000|2023-01-03 03:30:00|957.2|956.2|958.2|957.2|958.2|957.2|957.2|956.2|16
1672716900000|2023-01-03 03:35:00|957.9|956.9|958.5|957.5|958.5|957.5|957.6|956.6|46
1672717200000|2023-01-03 03:40:00|958.7|957.7|959.6|958.6|959.7|958.7|958.7|957.7|12
1672717500000|2023-01-03 03:45:00|959.7|958.7|960|959|960.3|959.3|959.7|958.7|46
1672717800000|2023-01-03 03:50:00|960.5|959.5|960.5|959.5|960.9|959.9|960.5|959.5|41
1672718100000|2023-01-03 03:55:00|960.7|959.7|960.4|959.4|960.7|959.7|960.3|959.3|24
1672718400000|2023-01-03 04:00:00|960.6|959.6|959.8|958.8|960.6|959.6|959.8|958.8|16
1672718700000|2023-01-03 04:05:00|959.7|958.7|959.1|958.1|959.7|958.7|959.1|958.1|23
1672719000000|2023-01-03 04:10:00|959.2|958.2|959.6|958.6|959.6|958.6|959.2|958.2|35
1672719300000|2023-01-03 04:15:00|959.5|958.5|959.7|958.7|959.9|958.9|959.5|958.5|19
1672719600000|2023-01-03 04:20:00|959.9|958.9|959.9|958.9|960.2|959.2|959.8|958.8|16
1672719900000|2023-01-03 04:25:00|960.1|959.1|959.7|958.7|960.1|959.1|959.7|958.7|14
1672720200000|2023-01-03 04:30:00|959.9|958.9|960.2|959.2|960.3|959.3|959.9|958.9|15
1672720500000|2023-01-03 04:35:00|960.1|959.1|960.4|959.4|960.4|959.4|960|959|6
1672720800000|2023-01-03 04:40:00|960.3|959.3|960|959|960.4|959.4|960|959|12
1672721100000|2023-01-03 04:45:00|960.2|959.2|960.4|959.4|960.4|959.4|960.2|959.2|12
1672721400000|2023-01-03 04:50:00|960.1|959.1|960.3|959.3|960.3|959.3|960.1|959.1|14
1672721700000|2023-01-03 04:55:00|960|959|959.7|958.7|960|959|959.6|958.6|35
1672722000000|2023-01-03 05:00:00|959.2|958.2|959.4|958.4|959.7|958.7|959.2|958.2|15
1672722300000|2023-01-03 05:05:00|959.8|958.8|960|959|960.2|959.2|959.8|958.8|8
1672722600000|2023-01-03 05:10:00|960.1|959.1|960.9|959.9|961|960|960.1|959.1|31
1672722900000|2023-01-03 05:15:00|960.8|959.8|960|959|961.2|960.2|959.9|958.9|29
1672723200000|2023-01-03 05:20:00|959.8|958.8|960.2|959.2|960.6|959.6|959.8|958.8|5
1672723500000|2023-01-03 05:25:00|959.9|958.9|959.6|958.6|959.9|958.9|959|958|23
1672723800000|2023-01-03 05:30:00|959.5|958.5|959.7|958.7|960.7|959.7|959.5|958.5|79
1672724100000|2023-01-03 05:35:00|959.6|958.6|960.7|959.7|960.7|959.7|959.6|958.6|34
1672724400000|2023-01-03 05:40:00|960.8|959.8|961.3|960.3|961.3|960.3|960.4|959.4|14
1672724700000|2023-01-03 05:45:00|961.5|960.5|961.4|960.4|962|961|961.4|960.4|9
1672725000000|2023-01-03 05:50:00|961.1|960.1|961.4|960.4|961.4|960.4|961.1|960.1|9
1672725300000|2023-01-03 05:55:00|961.8|960.8|961.3|960.3|961.9|960.9|961.3|960.3|19
1672725600000|2023-01-03 06:00:00|961.7|960.7|962.2|961.2|962.4|961.4|961.5|960.5|66
1672725900000|2023-01-03 06:05:00|962.1|961.1|962.2|961.2|962.2|961.2|961.5|960.5|21
1672726200000|2023-01-03 06:10:00|962.3|961.3|962.7|961.7|962.9|961.9|962.3|961.3|12
1672726500000|2023-01-03 06:15:00|962.8|961.8|963.5|962.5|963.7|962.7|962.8|961.8|56
1672726800000|2023-01-03 06:20:00|963.6|962.6|963.7|962.7|963.8|962.8|963.3|962.3|26
1672727100000|2023-01-03 06:25:00|963.4|962.4|963.4|962.4|963.4|962.4|963.4|962.4|2
1672727400000|2023-01-03 06:30:00|963.3|962.3|962.9|961.9|963.7|962.7|962.9|961.9|10
1672727700000|2023-01-03 06:35:00|963.2|962.2|961.8|960.8|963.2|962.2|961.8|960.8|57
1672728000000|2023-01-03 06:40:00|961.6|960.6|962.2|961.2|962.5|961.5|961.5|960.5|14
1672728300000|2023-01-03 06:45:00|962.4|961.4|961.4|960.4|962.4|961.4|961.3|960.3|19
1672728600000|2023-01-03 06:50:00|961.6|960.6|961.4|960.4|961.8|960.8|961.3|960.3|26
1672728900000|2023-01-03 06:55:00|961.7|960.7|961.6|960.6|961.9|960.9|961.5|960.5|20
1672729200000|2023-01-03 07:00:00|961.8|960.8|961.4|960.4|962.2|961.2|961.4|960.4|29
1672729500000|2023-01-03 07:05:00|961.3|960.3|961|960|961.7|960.7|960.9|959.9|19
1672729800000|2023-01-03 07:10:00|961.4|960.4|961.4|960.4|961.6|960.6|961.2|960.2|21
1672730100000|2023-01-03 07:15:00|961.5|960.5|961.5|960.5|961.7|960.7|961.2|960.2|60
1672730400000|2023-01-03 07:20:00|961.6|960.6|961.5|960.5|961.7|960.7|961.1|960.1|70
1672730700000|2023-01-03 07:25:00|961.7|960.7|962.3|961.3|962.8|961.8|961.7|960.7|112
1672731000000|2023-01-03 07:30:00|962.5|961.5|963.1|962.1|963.2|962.2|962.3|961.3|96
1672731300000|2023-01-03 07:35:00|962.9|961.9|962.7|961.7|963.4|962.4|962.7|961.7|29
1672731600000|2023-01-03 07:40:00|962.9|961.9|963.9|962.9|964.5|963.5|962.7|961.7|434
1672731900000|2023-01-03 07:45:00|964|963|963.7|962.7|964.2|963.2|963.2|962.2|286
1672732200000|2023-01-03 07:50:00|963.6|962.6|964|963|964|963|963.1|962.1|158
1672732500000|2023-01-03 07:55:00|963.8|962.8|965.2|964.2|965.3|964.3|963.8|962.8|449
1672732800000|2023-01-03 08:00:00|965.3|964.3|965.2|964.2|966.2|965.2|965.1|964.1|1050
1672733100000|2023-01-03 08:05:00|965.1|964.1|964.1|963.1|965.1|964.1|963.6|962.6|627
1672733400000|2023-01-03 08:10:00|964|963|964.1|963.1|965|964|963.9|962.9|848
1672733700000|2023-01-03 08:15:00|964|963|964.8|963.8|964.9|963.9|964|963|835
1672734000000|2023-01-03 08:20:00|964.9|963.9|964.4|963.4|965.2|964.2|964.2|963.2|556
1672734300000|2023-01-03 08:25:00|964.3|963.3|965.2|964.2|965.3|964.3|964.2|963.2|556
1672734600000|2023-01-03 08:30:00|965.3|964.3|965.2|964.2|965.4|964.4|964.5|963.5|617
1672734900000|2023-01-03 08:35:00|965.1|964.1|966.3|965.3|966.8|965.8|965|964|669
1672735200000|2023-01-03 08:40:00|966.4|965.4|966.1|965.1|966.7|965.7|965.9|964.9|338
1672735500000|2023-01-03 08:45:00|966.2|965.2|966.5|965.5|966.5|965.5|966.2|965.2|246
1672735800000|2023-01-03 08:50:00|966.4|965.4|966.4|965.4|966.8|965.8|966.2|965.2|214
1672736100000|2023-01-03 08:55:00|966.5|965.5|966.4|965.4|966.7|965.7|966.2|965.2|356
1672736400000|2023-01-03 09:00:00|966.5|965.5|966.4|965.4|967|966|966|965|425
1672736700000|2023-01-03 09:05:00|966.3|965.3|966.1|965.1|966.5|965.5|965.5|964.5|220
1672737000000|2023-01-03 09:10:00|966.2|965.2|966.8|965.8|967.2|966.2|966.1|965.1|422
1672737300000|2023-01-03 09:15:00|966.7|965.7|966.8|965.8|967.4|966.4|966.6|965.6|396
1672737600000|2023-01-03 09:20:00|966.9|965.9|967.3|966.3|967.3|966.3|966.7|965.7|240
1672737900000|2023-01-03 09:25:00|967.2|966.2|967|966|967.3|966.3|966.9|965.9|278
1672738200000|2023-01-03 09:30:00|967.1|966.1|966.9|965.9|967.4|966.4|966.9|965.9|175
1672738500000|2023-01-03 09:35:00|967.3|966.3|967|966|967.4|966.4|966.9|965.9|294
1672738800000|2023-01-03 09:40:00|967.1|966.1|967.3|966.3|967.8|966.8|967|966|460
1672739100000|2023-01-03 09:45:00|967.4|966.4|967.5|966.5|967.6|966.6|967.2|966.2|156
1672739400000|2023-01-03 09:50:00|967.4|966.4|967.6|966.6|967.8|966.8|967.4|966.4|252
1672739700000|2023-01-03 09:55:00|967.5|966.5|968.1|967.1|968.1|967.1|967.3|966.3|604
1672740000000|2023-01-03 10:00:00|968.2|967.2|967.7|966.7|968.3|967.3|967.6|966.6|586
1672740300000|2023-01-03 10:05:00|967.6|966.6|967.6|966.6|968.2|967.2|967.3|966.3|174
1672740600000|2023-01-03 10:10:00|967.7|966.7|967|966|967.8|966.8|966.9|965.9|273
1672740900000|2023-01-03 10:15:00|967.1|966.1|966.1|965.1|967.3|966.3|966.1|965.1|536
1672741200000|2023-01-03 10:20:00|966.2|965.2|966.3|965.3|966.3|965.3|965.9|964.9|166
1672741500000|2023-01-03 10:25:00|966.2|965.2|966.3|965.3|966.5|965.5|966|965|178
1672741800000|2023-01-03 10:30:00|966.2|965.2|966.5|965.5|966.6|965.6|965.8|964.8|159
1672742100000|2023-01-03 10:35:00|966.4|965.4|966.3|965.3|966.7|965.7|965.8|964.8|205
1672742400000|2023-01-03 10:40:00|966.2|965.2|966.9|965.9|966.9|965.9|966.2|965.2|236
1672742700000|2023-01-03 10:45:00|966.7|965.7|966.5|965.5|967|966|966.4|965.4|223
1672743000000|2023-01-03 10:50:00|966.6|965.6|966.7|965.7|966.8|965.8|966.3|965.3|139
1672743300000|2023-01-03 10:55:00|966.9|965.9|966.5|965.5|967.1|966.1|966.5|965.5|421
1672743600000|2023-01-03 11:00:00|966.4|965.4|966.7|965.7|966.7|965.7|966.1|965.1|178
1672743900000|2023-01-03 11:05:00|966.6|965.6|966.2|965.2|966.7|965.7|965.8|964.8|273
1672744200000|2023-01-03 11:10:00|966.1|965.1|965.7|964.7|966.3|965.3|965.5|964.5|208
1672744500000|2023-01-03 11:15:00|965.6|964.6|965.7|964.7|966.1|965.1|965.3|964.3|334
1672744800000|2023-01-03 11:20:00|965.6|964.6|965.4|964.4|965.9|964.9|965.4|964.4|182
1672745100000|2023-01-03 11:25:00|965.6|964.6|965.6|964.6|966|965|965.5|964.5|161
1672745400000|2023-01-03 11:30:00|965.7|964.7|966|965|966.2|965.2|965.6|964.6|163
1672745700000|2023-01-03 11:35:00|966.1|965.1|965.9|964.9|966.2|965.2|965.8|964.8|234
1672746000000|2023-01-03 11:40:00|966.1|965.1|963|962|966.2|965.2|962.9|961.9|1105
1672746300000|2023-01-03 11:45:00|963.1|962.1|962.5|961.5|963.2|962.2|962.1|961.1|925
1672746600000|2023-01-03 11:50:00|962.4|961.4|962.2|961.2|962.7|961.7|961.9|960.9|619
1672746900000|2023-01-03 11:55:00|962.3|961.3|962.1|961.1|962.7|961.7|961.8|960.8|488
1672747200000|2023-01-03 12:00:00|962|961|960.8|959.8|962|961|960.3|959.3|557
1672747500000|2023-01-03 12:05:00|960.9|959.9|961.1|960.1|961.2|960.2|960.5|959.5|837
1672747800000|2023-01-03 12:10:00|961|960|961.7|960.7|961.8|960.8|960.7|959.7|649
1672748100000|2023-01-03 12:15:00|961.8|960.8|961.9|960.9|962|961|961.3|960.3|427
1672748400000|2023-01-03 12:20:00|962|961|961.4|960.4|962|961|961|960|570
1672748700000|2023-01-03 12:25:00|961.5|960.5|961.9|960.9|962.1|961.1|961.5|960.5|421
1672749000000|2023-01-03 12:30:00|961.8|960.8|962.7|961.7|962.7|961.7|961.8|960.8|314
1672749300000|2023-01-03 12:35:00|962.6|961.6|962.4|961.4|962.6|961.6|962.2|961.2|226
1672749600000|2023-01-03 12:40:00|962.3|961.3|962.7|961.7|962.8|961.8|962.3|961.3|271
1672749900000|2023-01-03 12:45:00|962.6|961.6|963.2|962.2|963.2|962.2|962|961|467
1672750200000|2023-01-03 12:50:00|963.3|962.3|963|962|963.5|962.5|963|962|407
1672750500000|2023-01-03 12:55:00|963.1|962.1|963.3|962.3|963.4|962.4|962.8|961.8|368
1672750800000|2023-01-03 13:00:00|963.4|962.4|964|963|964.2|963.2|963.2|962.2|487
1672751100000|2023-01-03 13:05:00|964.1|963.1|961.9|960.9|964.2|963.2|961.6|960.6|373
1672751400000|2023-01-03 13:10:00|962|961|962.3|961.3|962.3|961.3|961.6|960.6|455
1672751700000|2023-01-03 13:15:00|962.4|961.4|962.5|961.5|962.6|961.6|962.1|961.1|311
1672752000000|2023-01-03 13:20:00|962.6|961.6|963|962|963.3|962.3|962.6|961.6|233
1672752300000|2023-01-03 13:25:00|963.1|962.1|962.6|961.6|963.2|962.2|962.4|961.4|269
1672752600000|2023-01-03 13:30:00|962.8|961.8|963.1|962.1|963.2|962.2|962.5|961.5|198
1672752900000|2023-01-03 13:35:00|963.2|962.2|963.8|962.8|963.9|962.9|963|962|358
1672753200000|2023-01-03 13:40:00|963.9|962.9|964.1|963.1|964.3|963.3|963.4|962.4|184
1672753500000|2023-01-03 13:45:00|964|963|964.4|963.4|964.4|963.4|964|963|108
1672753800000|2023-01-03 13:50:00|964.5|963.5|964.6|963.6|964.9|963.9|964.4|963.4|114
1672754100000|2023-01-03 13:55:00|964.5|963.5|964|963|964.7|963.7|964|963|200
1672754400000|2023-01-03 14:00:00|964.1|963.1|963.4|962.4|964.1|963.1|963.3|962.3|349
1672754700000|2023-01-03 14:05:00|963.3|962.3|963.7|962.7|963.8|962.8|963.2|962.2|146
1672755000000|2023-01-03 14:10:00|963.8|962.8|964.2|963.2|964.3|963.3|963.8|962.8|221
1672755300000|2023-01-03 14:15:00|964.1|963.1|964.2|963.2|964.5|963.5|963.9|962.9|349
1672755600000|2023-01-03 14:20:00|964.1|963.1|963.8|962.8|964.2|963.2|963.5|962.5|236
1672755900000|2023-01-03 14:25:00|963.9|962.9|964.8|963.8|964.9|963.9|963.7|962.7|302
1672756200000|2023-01-03 14:30:00|964.5|964|969.3|968.8|969.4|968.9|964.1|963.6|9166
1672756500000|2023-01-03 14:35:00|969.4|968.9|970.3|969.8|971.2|970.7|969.4|968.9|6206
1672756800000|2023-01-03 14:40:00|970.4|969.9|971.5|971|972.2|971.7|970.4|969.9|5508
1672757100000|2023-01-03 14:45:00|971.6|971.1|969.2|968.7|971.6|971.1|967.8|967.3|3244
1672757400000|2023-01-03 14:50:00|969.1|968.6|968.6|968.1|970.4|969.9|968.2|967.7|3056
1672757700000|2023-01-03 14:55:00|968.5|968|966|965.5|969|968.5|966|965.5|2220
1672758000000|2023-01-03 15:00:00|966.1|965.6|966.1|965.6|967.6|967.1|965.8|965.3|2402
1672758300000|2023-01-03 15:05:00|966|965.5|965.5|965|966.3|965.8|965.4|964.9|1149
1672758600000|2023-01-03 15:10:00|965.4|964.9|964.6|964.1|965.8|965.3|964|963.5|1205
1672758900000|2023-01-03 15:15:00|964.7|964.2|963|962.5|965.3|964.8|962.9|962.4|1179
1672759200000|2023-01-03 15:20:00|963.1|962.6|963.8|963.3|963.8|963.3|962.8|962.3|1095
1672759500000|2023-01-03 15:25:00|963.7|963.2|963.5|963|963.9|963.4|962.8|962.3|769
1672759800000|2023-01-03 15:30:00|963.3|962.8|962.4|961.9|963.3|962.8|961.9|961.4|1671
1672760100000|2023-01-03 15:35:00|962.5|962|963.9|963.4|964|963.5|962.4|961.9|880
1672760400000|2023-01-03 15:40:00|964|963.5|964.5|964|965.2|964.7|963.9|963.4|2230
1672760700000|2023-01-03 15:45:00|964.4|963.9|966.3|965.8|966.4|965.9|964.4|963.9|1756
1672761000000|2023-01-03 15:50:00|966.4|965.9|966.3|965.8|966.9|966.4|966.1|965.6|2243
1672761300000|2023-01-03 15:55:00|966.4|965.9|968.2|967.7|968.4|967.9|966.4|965.9|2414
1672761600000|2023-01-03 16:00:00|968.3|967.8|967.4|966.9|968.6|968.1|967.3|966.8|1268
1672761900000|2023-01-03 16:05:00|967.5|967|965.2|964.7|967.6|967.1|965.2|964.7|957
1672762200000|2023-01-03 16:10:00|965.3|964.8|964.1|963.6|965.3|964.8|964|963.5|630
1672762500000|2023-01-03 16:15:00|964|963.5|964.5|964|964.8|964.3|963.8|963.3|939
1672762800000|2023-01-03 16:20:00|964.4|963.9|965|964.5|965.3|964.8|964|963.5|819
1672763100000|2023-01-03 16:25:00|964.9|964.4|965.6|965.1|965.7|965.2|964.7|964.2|1410
1672763400000|2023-01-03 16:30:00|965.7|965.2|964.1|963.6|965.7|965.2|963.7|963.2|1895
1672763700000|2023-01-03 16:35:00|964.2|963.7|964|963.5|964.2|963.7|963.5|963|635
1672764000000|2023-01-03 16:40:00|963.9|963.4|963.1|962.6|964|963.5|963|962.5|596
1672764300000|2023-01-03 16:45:00|963|962.5|962.9|962.4|963|962.5|962.1|961.6|801
1672764600000|2023-01-03 16:50:00|962.8|962.3|962.3|961.8|963|962.5|962.2|961.7|695
1672764900000|2023-01-03 16:55:00|962.4|961.9|961.8|961.3|962.5|962|961.5|961|500
1672765200000|2023-01-03 17:00:00|961.7|961.2|961.1|960.6|962.1|961.6|961.1|960.6|1139
1672765500000|2023-01-03 17:05:00|961.2|960.7|961.6|961.1|962.4|961.9|961.1|960.6|1071
1672765800000|2023-01-03 17:10:00|961.5|961|961.8|961.3|961.9|961.4|961.3|960.8|734
1672766100000|2023-01-03 17:15:00|961.7|961.2|961.5|961|962.1|961.6|961.3|960.8|979
1672766400000|2023-01-03 17:20:00|961.4|960.9|960.7|960.2|962.1|961.6|960.7|960.2|630
1672766700000|2023-01-03 17:25:00|960.8|960.3|961|960.5|961.6|961.1|960.7|960.2|509
1672767000000|2023-01-03 17:30:00|960.9|960.4|962.2|961.7|962.3|961.8|960.9|960.4|407
1672767300000|2023-01-03 17:35:00|962.3|961.8|962.2|961.7|962.5|962|962.1|961.6|1062
1672767600000|2023-01-03 17:40:00|962.1|961.6|961|960.5|962.2|961.7|960.9|960.4|762
1672767900000|2023-01-03 17:45:00|960.9|960.4|959.5|959|960.9|960.4|959.3|958.8|709
1672768200000|2023-01-03 17:50:00|959.6|959.1|959.6|959.1|959.8|959.3|959.3|958.8|697
1672768500000|2023-01-03 17:55:00|959.7|959.2|960.5|960|960.6|960.1|959.3|958.8|608
1672768800000|2023-01-03 18:00:00|960.6|960.1|960.5|960|960.9|960.4|960.1|959.6|411
1672769100000|2023-01-03 18:05:00|960.4|959.9|960.2|959.7|960.5|960|960.1|959.6|331
1672769400000|2023-01-03 18:10:00|960.1|959.6|960.6|960.1|961.1|960.6|960.1|959.6|520
1672769700000|2023-01-03 18:15:00|960.5|960|960.8|960.3|961.1|960.6|960.4|959.9|766
1672770000000|2023-01-03 18:20:00|960.9|960.4|961.4|960.9|961.4|960.9|960.7|960.2|725
1672770300000|2023-01-03 18:25:00|961.3|960.8|962.8|962.3|963|962.5|961.3|960.8|1528
1672770600000|2023-01-03 18:30:00|962.7|962.2|962.4|961.9|962.9|962.4|962.3|961.8|656
1672770900000|2023-01-03 18:35:00|962.5|962|962|961.5|963|962.5|962|961.5|338
1672771200000|2023-01-03 18:40:00|961.9|961.4|962.5|962|962.7|962.2|961.9|961.4|239
1672771500000|2023-01-03 18:45:00|962.4|961.9|962.4|961.9|962.5|962|962|961.5|214
1672771800000|2023-01-03 18:50:00|962.3|961.8|962.9|962.4|963.1|962.6|962.1|961.6|289
1672772100000|2023-01-03 18:55:00|962.8|962.3|962.7|962.2|963.1|962.6|962.7|962.2|221
1672772400000|2023-01-03 19:00:00|962.8|962.3|962.1|961.6|963.1|962.6|961.9|961.4|1152
1672772700000|2023-01-03 19:05:00|962.2|961.7|962.5|962|962.5|962|961.7|961.2|556
1672773000000|2023-01-03 19:10:00|962.4|961.9|962.2|961.7|962.5|962|961.7|961.2|388
1672773300000|2023-01-03 19:15:00|962.3|961.8|962.3|961.8|962.8|962.3|962.2|961.7|712
1672773600000|2023-01-03 19:20:00|962.4|961.9|961.8|961.3|962.5|962|961.7|961.2|753
1672773900000|2023-01-03 19:25:00|961.7|961.2|962.1|961.6|962.2|961.7|961.6|961.1|490
1672774200000|2023-01-03 19:30:00|962|961.5|961.5|961|962.2|961.7|961.1|960.6|985
1672774500000|2023-01-03 19:35:00|961.6|961.1|961.6|961.1|961.7|961.2|961.4|960.9|451
1672774800000|2023-01-03 19:40:00|961.5|961|962.6|962.1|962.6|962.1|961.4|960.9|964
1672775100000|2023-01-03 19:45:00|962.7|962.2|964|963.5|964.5|964|962.6|962.1|1814
1672775400000|2023-01-03 19:50:00|964.1|963.6|963.1|962.6|964.2|963.7|962.8|962.3|588
1672775700000|2023-01-03 19:55:00|963|962.5|963.3|962.8|963.7|963.2|962.8|962.3|600
1672776000000|2023-01-03 20:00:00|963.4|962.9|963.4|962.9|963.9|963.4|963|962.5|561
1672776300000|2023-01-03 20:05:00|963.3|962.8|963.1|962.6|963.6|963.1|962.9|962.4|322
1672776600000|2023-01-03 20:10:00|963|962.5|963.5|963|963.5|963|962.9|962.4|326
1672776900000|2023-01-03 20:15:00|963.6|963.1|963.3|962.8|964.1|963.6|963.2|962.7|786
1672777200000|2023-01-03 20:20:00|963.2|962.7|962|961.5|963.3|962.8|961.9|961.4|718
1672777500000|2023-01-03 20:25:00|961.9|961.4|962.4|961.9|962.5|962|961.9|961.4|549
1672777800000|2023-01-03 20:30:00|962.5|962|963.2|962.7|963.4|962.9|962.4|961.9|702
1672778100000|2023-01-03 20:35:00|963.1|962.6|962.7|962.2|963.4|962.9|962.6|962.1|562
1672778400000|2023-01-03 20:40:00|962.6|962.1|962.7|962.2|963|962.5|962.4|961.9|835
1672778700000|2023-01-03 20:45:00|962.6|962.1|962.8|962.3|963|962.5|962.5|962|626
1672779000000|2023-01-03 20:50:00|962.9|962.4|962.7|962.2|963.2|962.7|962.5|962|1205
1672779300000|2023-01-03 20:55:00|962.6|962.1|962|961.5|962.7|962.2|961.7|961.2|7400
1672779600000|2023-01-03 21:00:00|962.2|961.2|961.2|960.2|962.3|961.3|960.9|959.9|1375
1672779900000|2023-01-03 21:05:00|961.3|960.3|961.3|960.3|961.6|960.6|961.2|960.2|73
1672780200000|2023-01-03 21:10:00|961.2|960.2|961.8|960.8|961.8|960.8|960.1|959.1|617
1672780500000|2023-01-03 21:15:00|962|961|961.6|960.6|962.2|961.2|961.2|960.2|262
1672780800000|2023-01-03 21:20:00|962.3|961.3|961.8|960.8|962.3|961.3|961.8|960.8|16
1672781100000|2023-01-03 21:25:00|961.6|960.6|961.7|960.7|961.7|960.7|961.5|960.5|3
1672781700000|2023-01-03 21:35:00|961.6|960.6|960.9|959.9|961.6|960.6|960.9|959.9|2
1672782000000|2023-01-03 21:40:00|961.2|960.2|961.5|960.5|961.5|960.5|961.2|960.2|11
1672782300000|2023-01-03 21:45:00|961.4|960.4|961.8|960.8|961.8|960.8|961.2|960.2|10
1672782900000|2023-01-03 21:55:00|962.1|961.1|960.6|959.6|962.3|961.3|960.6|959.6|39
1672783200000|2023-01-03 22:00:00|960.3|959.3|959.5|958.5|960.3|959.3|958.9|957.9|15
1672784700000|2023-01-03 22:25:00|962.2|961.2|962.2|961.2|962.2|961.2|962.2|961.2|12
1672786500000|2023-01-03 22:55:00|962.3|961.3|962.3|961.3|962.4|961.4|962.2|961.2|12
1672786800000|2023-01-03 23:00:00|966.6|964.6|962.6|960.6|966.6|964.6|962.1|960.1|0
1672787100000|2023-01-03 23:05:00|962.5|960.5|962.6|960.6|962.7|960.7|962.4|960.4|0
1672787400000|2023-01-03 23:10:00|962.5|960.5|962.2|960.2|962.6|960.6|962.2|960.2|0
1672787700000|2023-01-03 23:15:00|962.3|960.3|962.8|960.8|962.8|960.8|962.3|960.3|0
1672788000000|2023-01-03 23:20:00|962.7|960.7|962.6|960.6|963|961|962.6|960.6|0
1672788300000|2023-01-03 23:25:00|962.7|960.7|962.9|960.9|963|961|962.5|960.5|0
1672788600000|2023-01-03 23:30:00|963|961|962.5|960.5|963|961|962.4|960.4|0
1672788900000|2023-01-03 23:35:00|962.4|960.4|962.5|960.5|962.6|960.6|962.3|960.3|0
1672789200000|2023-01-03 23:40:00|962.6|960.6|963|961|963.1|961.1|962.4|960.4|0
1672789500000|2023-01-03 23:45:00|962.9|960.9|963.1|961.1|963.1|961.1|962.7|960.7|0
1672789800000|2023-01-03 23:50:00|963|961|963|961|963.3|961.3|962.9|960.9|0
1672790100000|2023-01-03 23:55:00|962.9|960.9|963.3|961.3|963.4|961.4|962.9|960.9|0
1672790400000|2023-01-04 00:00:00|963.4|961.4|963.4|961.4|963.6|961.6|963.3|961.3|0
1672790700000|2023-01-04 00:05:00|963.3|961.3|963.1|961.1|963.4|961.4|963|961|0
1672791000000|2023-01-04 00:10:00|963|961|963.4|961.4|963.4|961.4|963|961|0
1672791300000|2023-01-04 00:15:00|963.3|961.3|963.4|961.4|963.4|961.4|963.2|961.2|0
1672791600000|2023-01-04 00:20:00|963.5|961.5|964.1|962.1|964.1|962.1|963.4|961.4|0
1672791900000|2023-01-04 00:25:00|964|962|964.1|962.1|964.2|962.2|963.9|961.9|0
1672792200000|2023-01-04 00:30:00|964|962|963.6|961.6|964.2|962.2|963.6|961.6|0
1672792500000|2023-01-04 00:35:00|963.7|961.7|963.1|961.1|963.9|961.9|962.9|960.9|0
1672792800000|2023-01-04 00:40:00|963.2|961.2|963.2|961.2|963.2|961.2|962.9|960.9|0
1672793100000|2023-01-04 00:45:00|963.1|961.1|963.2|961.2|963.3|961.3|963|961|0
1672793400000|2023-01-04 00:50:00|963.1|961.1|963.3|961.3|963.4|961.4|962.9|960.9|0
1672793700000|2023-01-04 00:55:00|963.4|961.4|963.3|961.3|963.4|961.4|963.2|961.2|0
1672794000000|2023-01-04 01:00:00|963.2|961.2|964.8|963.8|965.2|964.2|963.1|961.1|44
1672794300000|2023-01-04 01:05:00|965.2|964.2|965.2|964.2|965.2|964.2|965|964|12
1672794600000|2023-01-04 01:10:00|964.7|963.7|964.3|963.3|964.7|963.7|964.3|963.3|7
1672794900000|2023-01-04 01:15:00|964.1|963.1|965.7|964.7|965.8|964.8|963.9|962.9|53
1672795200000|2023-01-04 01:20:00|965.8|964.8|965.8|964.8|966.1|965.1|964.7|963.7|20
1672795500000|2023-01-04 01:25:00|965.1|964.1|965.5|964.5|965.6|964.6|965|964|12
1672795800000|2023-01-04 01:30:00|965.1|964.1|965|964|965.3|964.3|964.2|963.2|26
1672796100000|2023-01-04 01:35:00|964.9|963.9|966.2|965.2|966.2|965.2|964.6|963.6|30
1672796400000|2023-01-04 01:40:00|966.3|965.3|967|966|967|966|966.3|965.3|9
1672796700000|2023-01-04 01:45:00|966.9|965.9|966.9|965.9|966.9|965.9|966.9|965.9|1
1672797000000|2023-01-04 01:50:00|967.7|966.7|967.9|966.9|967.9|966.9|967.7|966.7|9
1672797300000|2023-01-04 01:55:00|968.1|967.1|968.2|967.2|968.2|967.2|968.1|967.1|2
1672797900000|2023-01-04 02:05:00|967.9|966.9|968.5|967.5|968.5|967.5|967.9|966.9|3
1672798200000|2023-01-04 02:10:00|969.1|968.1|970.2|969.2|970.2|969.2|969|968|52
1672798500000|2023-01-04 02:15:00|970.4|969.4|969.9|968.9|970.4|969.4|969.6|968.6|44
1672798800000|2023-01-04 02:20:00|969.1|968.1|968.7|967.7|969.1|968.1|968.7|967.7|3
1672799100000|2023-01-04 02:25:00|969.3|968.3|970.1|969.1|970.2|969.2|969.3|968.3|13
1672799400000|2023-01-04 02:30:00|969.7|968.7|970.1|969.1|971.1|970.1|969.6|968.6|22
1672799700000|2023-01-04 02:35:00|969.5|968.5|969.8|968.8|970.4|969.4|969.5|968.5|8
1672800000000|2023-01-04 02:40:00|969.5|968.5|970.4|969.4|970.4|969.4|969.5|968.5|8
1672800300000|2023-01-04 02:45:00|970.7|969.7|971.6|970.6|971.8|970.8|970.7|969.7|26
1672800600000|2023-01-04 02:50:00|971.9|970.9|970.7|969.7|971.9|970.9|970.7|969.7|38
1672800900000|2023-01-04 02:55:00|971|970|971.1|970.1|971.9|970.9|970.9|969.9|42
1672801200000|2023-01-04 03:00:00|971|970|971.1|970.1|971.6|970.6|970.7|969.7|23
1672801500000|2023-01-04 03:05:00|971.4|970.4|972.1|971.1|972.1|971.1|971.4|970.4|19
1672801800000|2023-01-04 03:10:00|972.3|971.3|972.1|971.1|972.9|971.9|972.1|971.1|52
1672802100000|2023-01-04 03:15:00|972.3|971.3|972.1|971.1|972.7|971.7|971.9|970.9|22
1672802400000|2023-01-04 03:20:00|971.8|970.8|972|971|972.4|971.4|971.8|970.8|22
1672802700000|2023-01-04 03:25:00|971.9|970.9|971.8|970.8|972.4|971.4|971.7|970.7|33
1672803000000|2023-01-04 03:30:00|971.7|970.7|971.2|970.2|971.8|970.8|971.1|970.1|15
1672803300000|2023-01-04 03:35:00|971.3|970.3|970.9|969.9|971.4|970.4|970.9|969.9|11
1672803600000|2023-01-04 03:40:00|970.8|969.8|971|970|971|970|970.8|969.8|10
1672803900000|2023-01-04 03:45:00|970.9|969.9|970.8|969.8|971.2|970.2|970.7|969.7|18
1672804200000|2023-01-04 03:50:00|970.9|969.9|971.8|970.8|971.9|970.9|970.9|969.9|17
1672804500000|2023-01-04 03:55:00|971.9|970.9|972.7|971.7|972.7|971.7|971.9|970.9|16
1672804800000|2023-01-04 04:00:00|972.6|971.6|972.9|971.9|973|972|972.4|971.4|31
1672805100000|2023-01-04 04:05:00|973|972|972.8|971.8|973.1|972.1|972.6|971.6|19
1672805400000|2023-01-04 04:10:00|972.7|971.7|972.5|971.5|972.8|971.8|972.3|971.3|32
1672805700000|2023-01-04 04:15:00|972.4|971.4|972.1|971.1|972.6|971.6|972.1|971.1|8
1672806000000|2023-01-04 04:20:00|972.2|971.2|971.9|970.9|972.2|971.2|971.8|970.8|14
1672806300000|2023-01-04 04:25:00|972.1|971.1|971.7|970.7|972.1|971.1|971.7|970.7|11
1672806600000|2023-01-04 04:30:00|971.6|970.6|972.2|971.2|972.2|971.2|971.6|970.6|7
1672806900000|2023-01-04 04:35:00|972.1|971.1|972|971|972.1|971.1|971.8|970.8|11
1672807200000|2023-01-04 04:40:00|971.8|970.8|972|971|972|971|971.7|970.7|8
1672807500000|2023-01-04 04:45:00|971.9|970.9|972|971|972.2|971.2|971.9|970.9|15
1672807800000|2023-01-04 04:50:00|972.1|971.1|972.3|971.3|972.3|971.3|972.1|971.1|10
1672808100000|2023-01-04 04:55:00|972.5|971.5|973|972|973|972|972.5|971.5|11
1672808400000|2023-01-04 05:00:00|973.1|972.1|973.4|972.4|973.5|972.5|972.7|971.7|41
1672808700000|2023-01-04 05:05:00|972.8|971.8|973.1|972.1|973.1|972.1|972.4|971.4|26
1672809000000|2023-01-04 05:10:00|973.2|972.2|973|972|973.2|972.2|973|972|11
1672809300000|2023-01-04 05:15:00|972.9|971.9|972.4|971.4|973.4|972.4|972.4|971.4|5
1672809600000|2023-01-04 05:20:00|972.2|971.2|971.3|970.3|972.7|971.7|971.3|970.3|21
1672809900000|2023-01-04 05:25:00|970.8|969.8|969.8|968.8|970.8|969.8|969.7|968.7|13
1672810200000|2023-01-04 05:30:00|969.4|968.4|970|969|970.2|969.2|969.4|968.4|27
1672810500000|2023-01-04 05:35:00|970.1|969.1|970.4|969.4|970.7|969.7|970|969|13
1672810800000|2023-01-04 05:40:00|970.2|969.2|970|969|970.2|969.2|970|969|4
1672811400000|2023-01-04 05:50:00|971.2|970.2|971.3|970.3|971.3|970.3|971.2|970.2|4
1672812000000|2023-01-04 06:00:00|971.6|970.6|971|970|971.6|970.6|971|970|17
1672812300000|2023-01-04 06:05:00|971.1|970.1|971.8|970.8|971.9|970.9|971|970|21
1672812600000|2023-01-04 06:10:00|971.7|970.7|971.8|970.8|972.1|971.1|971.7|970.7|16
1672812900000|2023-01-04 06:15:00|971.7|970.7|972|971|972|971|971.7|970.7|4
1672813500000|2023-01-04 06:25:00|972.3|971.3|972.7|971.7|972.7|971.7|972.3|971.3|14
1672813800000|2023-01-04 06:30:00|972.3|971.3|972.1|971.1|972.3|971.3|971.7|970.7|10
1672814100000|2023-01-04 06:35:00|972|971|971.8|970.8|972|971|971.8|970.8|16
1672814400000|2023-01-04 06:40:00|970.9|969.9|971.7|970.7|971.7|970.7|970.5|969.5|27
1672814700000|2023-01-04 06:45:00|971.8|970.8|971.6|970.6|971.8|970.8|971.6|970.6|3
1672815000000|2023-01-04 06:50:00|972.4|971.4|972.8|971.8|973.1|972.1|972.4|971.4|33
1672815300000|2023-01-04 06:55:00|973|972|973.3|972.3|973.4|972.4|973|972|19
1672815600000|2023-01-04 07:00:00|973.2|972.2|973.6|972.6|973.8|972.8|973|972|234
1672815900000|2023-01-04 07:05:00|973.5|972.5|974|973|974.1|973.1|973.3|972.3|61
1672816200000|2023-01-04 07:10:00|974.2|973.2|974.2|973.2|974.3|973.3|974|973|64
1672816500000|2023-01-04 07:15:00|974.3|973.3|974.6|973.6|975|974|974.3|973.3|91
1672816800000|2023-01-04 07:20:00|974.5|973.5|974.3|973.3|974.8|973.8|974.3|973.3|55
1672817100000|2023-01-04 07:25:00|974.5|973.5|974.5|973.5|974.7|973.7|974.4|973.4|61
1672817400000|2023-01-04 07:30:00|974.6|973.6|975.8|974.8|975.8|974.8|974.5|973.5|193
1672817700000|2023-01-04 07:35:00|975.7|974.7|975.8|974.8|976|975|975.5|974.5|118
1672818000000|2023-01-04 07:40:00|975.7|974.7|976.1|975.1|976.1|975.1|975.6|974.6|130
1672818300000|2023-01-04 07:45:00|976.2|975.2|976.3|975.3|976.7|975.7|975.9|974.9|235
1672818600000|2023-01-04 07:50:00|976.4|975.4|976.1|975.1|976.4|975.4|976|975|158
1672818900000|2023-01-04 07:55:00|976|975|975.7|974.7|976.4|975.4|975.7|974.7|283
1672819200000|2023-01-04 08:00:00|975.8|974.8|976.3|975.3|976.5|975.5|975.5|974.5|417
1672819500000|2023-01-04 08:05:00|976.4|975.4|977|976|977.2|976.2|976.2|975.2|264
1672819800000|2023-01-04 08:10:00|977.2|976.2|978.2|977.2|978.4|977.4|977|976|412
1672820100000|2023-01-04 08:15:00|978.4|977.4|978.4|977.4|978.7|977.7|978|977|310
1672820400000|2023-01-04 08:20:00|978.3|977.3|979.5|978.5|979.8|978.8|978.1|977.1|670
1672820700000|2023-01-04 08:25:00|979.6|978.6|978.8|977.8|979.7|978.7|978.8|977.8|750
1672821000000|2023-01-04 08:30:00|978.9|977.9|978.6|977.6|979.6|978.6|978.5|977.5|297
1672821300000|2023-01-04 08:35:00|978.5|977.5|978.3|977.3|978.7|977.7|978|977|358
1672821600000|2023-01-04 08:40:00|978.4|977.4|978.1|977.1|978.4|977.4|977.8|976.8|85
1672821900000|2023-01-04 08:45:00|978|977|978.1|977.1|978.6|977.6|978|977|43
1672822200000|2023-01-04 08:50:00|977.9|976.9|977.7|976.7|977.9|976.9|977.3|976.3|59
1672822500000|2023-01-04 08:55:00|977.8|976.8|976.8|975.8|977.8|976.8|976.7|975.7|76
1672822800000|2023-01-04 09:00:00|976.7|975.7|976.4|975.4|976.9|975.9|976.2|975.2|101
1672823100000|2023-01-04 09:05:00|976.5|975.5|976.1|975.1|976.7|975.7|976|975|65
1672823400000|2023-01-04 09:10:00|975.8|974.8|976.5|975.5|977.2|976.2|975.8|974.8|259
1672823700000|2023-01-04 09:15:00|976.3|975.3|976.6|975.6|977.3|976.3|976.2|975.2|314
1672824000000|2023-01-04 09:20:00|976.7|975.7|976.2|975.2|976.8|975.8|976.2|975.2|144
1672824300000|2023-01-04 09:25:00|976.1|975.1|976.5|975.5|976.7|975.7|975.8|974.8|222
1672824600000|2023-01-04 09:30:00|976.7|975.7|976.6|975.6|977.1|976.1|976.2|975.2|309
1672824900000|2023-01-04 09:35:00|976.9|975.9|976.7|975.7|976.9|975.9|976.6|975.6|57
1672825200000|2023-01-04 09:40:00|976.6|975.6|976.4|975.4|977|976|976.3|975.3|86
1672825500000|2023-01-04 09:45:00|976.6|975.6|976.5|975.5|976.7|975.7|976.3|975.3|89
1672825800000|2023-01-04 09:50:00|976.7|975.7|976.5|975.5|976.7|975.7|976.3|975.3|94
1672826100000|2023-01-04 09:55:00|976.6|975.6|976.5|975.5|976.7|975.7|976.4|975.4|17
1672826400000|2023-01-04 10:00:00|976.6|975.6|976.4|975.4|976.8|975.8|976.4|975.4|21
1672826700000|2023-01-04 10:05:00|976.5|975.5|976.8|975.8|976.8|975.8|976.5|975.5|40
1672827000000|2023-01-04 10:10:00|977|976|977.3|976.3|977.5|976.5|976.9|975.9|392
1672827300000|2023-01-04 10:15:00|977.2|976.2|976.9|975.9|977.3|976.3|976.9|975.9|23
1672827600000|2023-01-04 10:20:00|976.8|975.8|976.9|975.9|977.2|976.2|976.7|975.7|98
1672827900000|2023-01-04 10:25:00|976.8|975.8|976.7|975.7|976.8|975.8|976.5|975.5|64
1672828200000|2023-01-04 10:30:00|976.8|975.8|976.9|975.9|977|976|976.7|975.7|41
1672828500000|2023-01-04 10:35:00|976.8|975.8|976.3|975.3|976.9|975.9|976.1|975.1|301
1672828800000|2023-01-04 10:40:00|976.4|975.4|976.1|975.1|976.4|975.4|976|975|844
1672829100000|2023-01-04 10:45:00|976.3|975.3|976.7|975.7|976.8|975.8|976.3|975.3|103
1672829400000|2023-01-04 10:50:00|976.8|975.8|976.2|975.2|976.8|975.8|976.2|975.2|198
1672829700000|2023-01-04 10:55:00|976.3|975.3|976.4|975.4|976.6|975.6|976.2|975.2|169
1672830000000|2023-01-04 11:00:00|976.5|975.5|976.7|975.7|976.7|975.7|976.3|975.3|140
1672830300000|2023-01-04 11:05:00|976.6|975.6|976.6|975.6|976.7|975.7|976.3|975.3|476
1672830600000|2023-01-04 11:10:00|976.7|975.7|977.1|976.1|977.2|976.2|976.6|975.6|82
1672830900000|2023-01-04 11:15:00|977|976|976.9|975.9|977.2|976.2|976.9|975.9|60
1672831200000|2023-01-04 11:20:00|977|976|976.8|975.8|977.1|976.1|976.7|975.7|61
1672831500000|2023-01-04 11:25:00|976.7|975.7|976.7|975.7|976.7|975.7|976.5|975.5|61
1672831800000|2023-01-04 11:30:00|976.6|975.6|976.5|975.5|976.6|975.6|976.2|975.2|150
1672832100000|2023-01-04 11:35:00|976.9|975.9|976.7|975.7|977|976|976.7|975.7|62
1672832400000|2023-01-04 11:40:00|976.6|975.6|976.4|975.4|976.6|975.6|976.2|975.2|65
1672832700000|2023-01-04 11:45:00|976.5|975.5|976.3|975.3|976.5|975.5|976.3|975.3|139
1672833000000|2023-01-04 11:50:00|976.4|975.4|976.7|975.7|976.8|975.8|976.4|975.4|86
1672833300000|2023-01-04 11:55:00|976.6|975.6|976|975|976.9|975.9|976|975|235
1672833600000|2023-01-04 12:00:00|976.2|975.2|976.1|975.1|976.4|975.4|976|975|233
1672833900000|2023-01-04 12:05:00|976|975|975.6|974.6|976.1|975.1|975.4|974.4|235
1672834200000|2023-01-04 12:10:00|975.5|974.5|976.5|975.5|976.6|975.6|975.5|974.5|299
1672834500000|2023-01-04 12:15:00|976.6|975.6|976.3|975.3|976.9|975.9|976.3|975.3|233
1672834800000|2023-01-04 12:20:00|976.5|975.5|975.8|974.8|976.5|975.5|975.8|974.8|148
1672835100000|2023-01-04 12:25:00|975.7|974.7|975.6|974.6|975.9|974.9|975.6|974.6|92
1672835400000|2023-01-04 12:30:00|975.5|974.5|976|975|976|975|975.5|974.5|83
1672835700000|2023-01-04 12:35:00|975.9|974.9|975.7|974.7|976|975|975.7|974.7|94
1672836000000|2023-01-04 12:40:00|975.6|974.6|975.5|974.5|975.6|974.6|975.5|974.5|92
1672836300000|2023-01-04 12:45:00|975.6|974.6|975|974|975.6|974.6|974.9|973.9|327
1672836600000|2023-01-04 12:50:00|974.9|973.9|975.6|974.6|975.6|974.6|974.8|973.8|376
1672836900000|2023-01-04 12:55:00|975.5|974.5|975.9|974.9|975.9|974.9|975.4|974.4|246
1672837200000|2023-01-04 13:00:00|976|975|976.2|975.2|976.4|975.4|975.5|974.5|240
1672837500000|2023-01-04 13:05:00|976.3|975.3|976.2|975.2|976.4|975.4|975.9|974.9|345
1672837800000|2023-01-04 13:10:00|976.1|975.1|976.1|975.1|976.4|975.4|976.1|975.1|326
1672838100000|2023-01-04 13:15:00|976|975|976.4|975.4|976.4|975.4|975.8|974.8|467
1672838400000|2023-01-04 13:20:00|976.3|975.3|978|977|978.1|977.1|976.3|975.3|654
1672838700000|2023-01-04 13:25:00|977.9|976.9|977.8|976.8|978.1|977.1|977.7|976.7|477
1672839000000|2023-01-04 13:30:00|977.9|976.9|978.5|977.5|978.7|977.7|977.9|976.9|891
1672839300000|2023-01-04 13:35:00|978.4|977.4|978.5|977.5|978.6|977.6|978|977|473
1672839600000|2023-01-04 13:40:00|978.4|977.4|978.4|977.4|978.6|977.6|978.2|977.2|191
1672839900000|2023-01-04 13:45:00|978.5|977.5|978.9|977.9|979|978|978.5|977.5|345
1672840200000|2023-01-04 13:50:00|979|978|978.5|977.5|979|978|978.5|977.5|330
1672840500000|2023-01-04 13:55:00|978.4|977.4|979|978|979|978|978.2|977.2|552
1672840800000|2023-01-04 14:00:00|979.1|978.1|978.1|977.1|979.1|978.1|977.9|976.9|603
1672841100000|2023-01-04 14:05:00|978|977|978.4|977.4|978.5|977.5|977.9|976.9|226
1672841400000|2023-01-04 14:10:00|978.3|977.3|978.4|977.4|978.6|977.6|978.1|977.1|264
1672841700000|2023-01-04 14:15:00|978.5|977.5|978.3|977.3|978.6|977.6|978|977|341
1672842000000|2023-01-04 14:20:00|978.5|977.5|978.4|977.4|978.8|977.8|978.1|977.1|245
1672842300000|2023-01-04 14:25:00|978.3|977.3|979.3|978.3|979.7|978.7|978.2|977.2|598
1672842600000|2023-01-04 14:30:00|979.1|978.6|977.6|977.1|979.3|978.8|976.1|975.6|4002
1672842900000|2023-01-04 14:35:00|977.7|977.2|979.2|978.7|979.5|979|977.6|977.1|2657
1672843200000|2023-01-04 14:40:00|979.1|978.6|978.5|978|980.8|980.3|978.2|977.7|3616
1672843500000|2023-01-04 14:45:00|978.4|977.9|978.3|977.8|979.1|978.6|977.3|976.8|2271
1672843800000|2023-01-04 14:50:00|978.4|977.9|978.9|978.4|979.2|978.7|978|977.5|1879
1672844100000|2023-01-04 14:55:00|978.8|978.3|979.3|978.8|979.8|979.3|978.7|978.2|2376
1672844400000|2023-01-04 15:00:00|979.5|979|976.1|975.6|980.1|979.6|975.7|975.2|4137
1672844700000|2023-01-04 15:05:00|976|975.5|975.2|974.7|976.9|976.4|974.4|973.9|3238
1672845000000|2023-01-04 15:10:00|975.1|974.6|975.2|974.7|975.4|974.9|973.6|973.1|3059
1672845300000|2023-01-04 15:15:00|975.3|974.8|977|976.5|977.2|976.7|975|974.5|2509
1672845600000|2023-01-04 15:20:00|977.1|976.6|976.9|976.4|977.5|977|976|975.5|1197
1672845900000|2023-01-04 15:25:00|976.8|976.3|978.4|977.9|978.4|977.9|976.3|975.8|1847
1672846200000|2023-01-04 15:30:00|978.5|978|978.8|978.3|979.1|978.6|977.6|977.1|1562
1672846500000|2023-01-04 15:35:00|978.9|978.4|978.5|978|979.4|978.9|978.4|977.9|1333
1672846800000|2023-01-04 15:40:00|978.7|978.2|980|979.5|980.1|979.6|978.4|977.9|1753
1672847100000|2023-01-04 15:45:00|979.9|979.4|980.6|980.1|980.9|980.4|979.9|979.4|1974
1672847400000|2023-01-04 15:50:00|980.5|980|980.7|980.2|981|980.5|979.9|979.4|1441
1672847700000|2023-01-04 15:55:00|980.6|980.1|981.2|980.7|981.5|981|980.4|979.9|1393
1672848000000|2023-01-04 16:00:00|981.3|980.8|981.3|980.8|981.7|981.2|980.9|980.4|1454
1672848300000|2023-01-04 16:05:00|981.2|980.7|982.8|982.3|982.9|982.4|981.1|980.6|2510
1672848600000|2023-01-04 16:10:00|982.7|982.2|983.2|982.7|983.6|983.1|982.3|981.8|2835
1672848900000|2023-01-04 16:15:00|983.3|982.8|983.1|982.6|983.6|983.1|982.8|982.3|1978
1672849200000|2023-01-04 16:20:00|983|982.5|983.2|982.7|983.6|983.1|982.9|982.4|3717
1672849500000|2023-01-04 16:25:00|983.1|982.6|984.2|983.7|984.3|983.8|983|982.5|2011
1672849800000|2023-01-04 16:30:00|984.4|983.9|985.6|985.1|985.8|985.3|984.3|983.8|2347
1672850100000|2023-01-04 16:35:00|985.7|985.2|985.9|985.4|986|985.5|985.4|984.9|1989
1672850400000|2023-01-04 16:40:00|985.8|985.3|985.7|985.2|986.1|985.6|985.4|984.9|1937
1672850700000|2023-01-04 16:45:00|985.8|985.3|986.2|985.7|986.4|985.9|985.5|985|1408
1672851000000|2023-01-04 16:50:00|986.1|985.6|986.1|985.6|986.4|985.9|985.7|985.2|2063
1672851300000|2023-01-04 16:55:00|986.2|985.7|987.1|986.6|987.3|986.8|986.2|985.7|2860
1672851600000|2023-01-04 17:00:00|987.2|986.7|987.1|986.6|987.5|987|986.9|986.4|1454
1672851900000|2023-01-04 17:05:00|987.2|986.7|987.4|986.9|987.8|987.3|986.9|986.4|1821
1672852200000|2023-01-04 17:10:00|987.3|986.8|987.2|986.7|987.8|987.3|987|986.5|953
1672852500000|2023-01-04 17:15:00|987.1|986.6|987.6|987.1|987.8|987.3|987|986.5|1139
1672852800000|2023-01-04 17:20:00|987.5|987|988.3|987.8|988.4|987.9|987.5|987|1962
1672853100000|2023-01-04 17:25:00|988.2|987.7|988.4|987.9|988.5|988|988.1|987.6|2060
1672853400000|2023-01-04 17:30:00|988.5|988|989.3|988.8|989.5|989|988.3|987.8|1468
1672853700000|2023-01-04 17:35:00|989.4|988.9|989.9|989.4|990|989.5|989.2|988.7|2063
1672854000000|2023-01-04 17:40:00|990|989.5|990.1|989.6|990.2|989.7|989.6|989.1|1903
1672854300000|2023-01-04 17:45:00|990.2|989.7|990.6|990.1|990.9|990.4|990.2|989.7|1502
1672854600000|2023-01-04 17:50:00|990.7|990.2|990.7|990.2|991|990.5|989.9|989.4|1730
1672854900000|2023-01-04 17:55:00|990.6|990.1|989.3|988.8|990.6|990.1|989.3|988.8|1686
1672855200000|2023-01-04 18:00:00|989.2|988.7|989|988.5|989.2|988.7|987.7|987.2|1894
1672855500000|2023-01-04 18:05:00|988.9|988.4|989.1|988.6|989.3|988.8|988.2|987.7|1769
1672855800000|2023-01-04 18:10:00|989|988.5|989|988.5|989.4|988.9|988.6|988.1|1320
1672856100000|2023-01-04 18:15:00|988.9|988.4|989.7|989.2|990|989.5|988.8|988.3|745
1672856400000|2023-01-04 18:20:00|989.8|989.3|990.2|989.7|990.5|990|989.8|989.3|1062
1672856700000|2023-01-04 18:25:00|990.3|989.8|989.6|989.1|990.4|989.9|989.5|989|613
1672857000000|2023-01-04 18:30:00|989.7|989.2|990|989.5|990.1|989.6|989.4|988.9|648
1672857300000|2023-01-04 18:35:00|989.9|989.4|989.6|989.1|990.4|989.9|989.5|989|1755
1672857600000|2023-01-04 18:40:00|989.5|989|989|988.5|989.7|989.2|989|988.5|1093
1672857900000|2023-01-04 18:45:00|989.1|988.6|989.5|989|989.5|989|988.7|988.2|1045
1672858200000|2023-01-04 18:50:00|989.4|988.9|989.5|989|989.8|989.3|989.3|988.8|1128
1672858500000|2023-01-04 18:55:00|989.4|988.9|988.1|987.6|989.4|988.9|988.1|987.6|1202
1672858800000|2023-01-04 19:00:00|987.7|987.2|988|987.5|990.1|989.6|986.1|985.6|4739
1672859100000|2023-01-04 19:05:00|988.1|987.6|988.4|987.9|989.7|989.2|988.1|987.6|3166
1672859400000|2023-01-04 19:10:00|988.5|988|989.3|988.8|989.5|989|987.8|987.3|2638
1672859700000|2023-01-04 19:15:00|989.2|988.7|990.7|990.2|991.2|990.7|989.2|988.7|1969
1672860000000|2023-01-04 19:20:00|990.6|990.1|989.2|988.7|990.8|990.3|988.6|988.1|1372
1672860300000|2023-01-04 19:25:00|989.1|988.6|986.9|986.4|989.2|988.7|986.6|986.1|2065
1672860600000|2023-01-04 19:30:00|986.8|986.3|988.1|987.6|988.3|987.8|986.6|986.1|1848
1672860900000|2023-01-04 19:35:00|988.2|987.7|989|988.5|989.1|988.6|988.1|987.6|1422
1672861200000|2023-01-04 19:40:00|988.9|988.4|989.3|988.8|990.1|989.6|988.6|988.1|1701
1672861500000|2023-01-04 19:45:00|989.2|988.7|989.8|989.3|990.3|989.8|988.9|988.4|1828
1672861800000|2023-01-04 19:50:00|989.7|989.2|990.4|989.9|990.6|990.1|989.4|988.9|1821
1672862100000|2023-01-04 19:55:00|990.5|990|991.8|991.3|991.8|991.3|990.5|990|1953
1672862400000|2023-01-04 20:00:00|991.7|991.2|992.1|991.6|992.4|991.9|991.6|991.1|1384
1672862700000|2023-01-04 20:05:00|992|991.5|991.6|991.1|992|991.5|991.1|990.6|1169
1672863000000|2023-01-04 20:10:00|991.7|991.2|991.8|991.3|992.2|991.7|991|990.5|1430
1672863300000|2023-01-04 20:15:00|991.7|991.2|992.1|991.6|992.4|991.9|991.6|991.1|1160
1672863600000|2023-01-04 20:20:00|992.2|991.7|991.7|991.2|992.4|991.9|991.2|990.7|1414
1672863900000|2023-01-04 20:25:00|991.6|991.1|991.6|991.1|992.5|992|991.6|991.1|1859
1672864200000|2023-01-04 20:30:00|991.5|991|991.2|990.7|991.7|991.2|991|990.5|1266
1672864500000|2023-01-04 20:35:00|991.1|990.6|990.7|990.2|991.2|990.7|990.2|989.7|1388
1672864800000|2023-01-04 20:40:00|990.6|990.1|990|989.5|990.6|990.1|989.8|989.3|1930
1672865100000|2023-01-04 20:45:00|989.9|989.4|991|990.5|991|990.5|989.7|989.2|1730
1672865400000|2023-01-04 20:50:00|991.1|990.6|991.3|990.8|991.6|991.1|991|990.5|2766
1672865700000|2023-01-04 20:55:00|991.4|990.9|991.6|991.1|992.1|991.6|991.4|990.9|9617
1672866000000|2023-01-04 21:00:00|991.8|990.8|991.8|990.8|992.1|991.1|991.5|990.5|932
1672866300000|2023-01-04 21:05:00|991.9|990.9|991.7|990.7|992|991|991.7|990.7|96
1672866600000|2023-01-04 21:10:00|991.8|990.8|991.7|990.7|991.9|990.9|991.7|990.7|40
1672866900000|2023-01-04 21:15:00|991.6|990.6|991.9|990.9|991.9|990.9|991.6|990.6|61
1672867200000|2023-01-04 21:20:00|991.8|990.8|991.7|990.7|991.9|990.9|991.7|990.7|26
1672867500000|2023-01-04 21:25:00|991.6|990.6|991.8|990.8|991.8|990.8|991.4|990.4|75
1672867800000|2023-01-04 21:30:00|991.7|990.7|992|991|992.1|991.1|991.6|990.6|123
1672868100000|2023-01-04 21:35:00|991.5|990.5|991.5|990.5|991.5|990.5|991.5|990.5|1
1672868400000|2023-01-04 21:40:00|991.7|990.7|991.9|990.9|991.9|990.9|991.4|990.4|14
1672868700000|2023-01-04 21:45:00|991.5|990.5|991.6|990.6|991.6|990.6|991.5|990.5|5
1672869000000|2023-01-04 21:50:00|991.4|990.4|991.7|990.7|991.7|990.7|991.4|990.4|12
1672869300000|2023-01-04 21:55:00|991.6|990.6|991.3|990.3|991.7|990.7|991.3|990.3|56
1672869900000|2023-01-04 22:05:00|989.1|988.1|989.1|988.1|989.1|988.1|989.1|988.1|1
1672870800000|2023-01-04 22:20:00|||||||||1
1672871100000|2023-01-04 22:25:00|989.3|988.3|989.1|988.1|989.3|988.3|989.1|988.1|15
1672871400000|2023-01-04 22:30:00|988.1|987.1|988.1|987.1|988.1|987.1|988|987|6
1672872300000|2023-01-04 22:45:00|||||||||1
1672872900000|2023-01-04 22:55:00|992.4|991.4|988.3|987.3|992.5|991.5|988.3|987.3|7
1672873200000|2023-01-04 23:00:00|992.5|990.5|991.8|989.8|992.7|990.7|991.7|989.7|0
1672873500000|2023-01-04 23:05:00|991.7|989.7|992.2|990.2|992.2|990.2|991.6|989.6|0
1672873800000|2023-01-04 23:10:00|992.1|990.1|992|990|992.2|990.2|991.8|989.8|0
1672874100000|2023-01-04 23:15:00|992.1|990.1|992.2|990.2|992.3|990.3|992.1|990.1|0
1672874400000|2023-01-04 23:20:00|992.1|990.1|992.1|990.1|992.2|990.2|991.8|989.8|0
1672874700000|2023-01-04 23:25:00|992.2|990.2|992.4|990.4|992.4|990.4|992.1|990.1|0
1672875000000|2023-01-04 23:30:00|992.5|990.5|992.7|990.7|992.8|990.8|992.4|990.4|0
1672875300000|2023-01-04 23:35:00|992.8|990.8|993.1|991.1|993.1|991.1|992.5|990.5|0
1672875600000|2023-01-04 23:40:00|993|991|993|991|993.1|991.1|992.9|990.9|0
1672875900000|2023-01-04 23:45:00|992.9|990.9|993|991|993.1|991.1|992.9|990.9|0
1672876200000|2023-01-04 23:50:00|992.9|990.9|993.1|991.1|993.1|991.1|992.9|990.9|0
1672876500000|2023-01-04 23:55:00|993|991|992.3|990.3|993|991|992.3|990.3|0
1672876800000|2023-01-05 00:00:00|992.4|990.4|992|990|992.5|990.5|992|990|0
1672877100000|2023-01-05 00:05:00|991.8|989.8|992|990|992.2|990.2|991.8|989.8|0
1672877400000|2023-01-05 00:10:00|991.9|989.9|992.1|990.1|992.3|990.3|991.8|989.8|0
1672877700000|2023-01-05 00:15:00|992.2|990.2|992.8|990.8|992.9|990.9|992.1|990.1|0
1672878000000|2023-01-05 00:20:00|992.7|990.7|992.7|990.7|992.9|990.9|992.7|990.7|0
1672878300000|2023-01-05 00:25:00|992.6|990.6|992.7|990.7|992.8|990.8|992.4|990.4|0
1672878600000|2023-01-05 00:30:00|992.6|990.6|992.4|990.4|992.7|990.7|992.3|990.3|0
1672878900000|2023-01-05 00:35:00|992.3|990.3|992.3|990.3|992.5|990.5|992.1|990.1|0
1672879200000|2023-01-05 00:40:00|992.4|990.4|991.8|989.8|992.5|990.5|991.8|989.8|0
1672879500000|2023-01-05 00:45:00|991.9|989.9|991.9|989.9|992.1|990.1|991.8|989.8|0
1672879800000|2023-01-05 00:50:00|992|990|992.2|990.2|992.2|990.2|991.8|989.8|0
1672880100000|2023-01-05 00:55:00|992.1|990.1|991.8|989.8|992.2|990.2|991.8|989.8|0
1672880400000|2023-01-05 01:00:00|992|991|990.9|989.9|993|992|987.9|986.9|65
1672880700000|2023-01-05 01:05:00|990.8|989.8|991.4|990.4|991.6|990.6|990.6|989.6|80
1672881000000|2023-01-05 01:10:00|991.3|990.3|991.1|990.1|991.6|990.6|991.1|990.1|67
1672881300000|2023-01-05 01:15:00|990.8|989.8|989|988|991.5|990.5|988.2|987.2|207
1672881600000|2023-01-05 01:20:00|989.1|988.1|990.6|989.6|991.2|990.2|988.2|987.2|123
1672881900000|2023-01-05 01:25:00|990.8|989.8|989|988|990.8|989.8|989|988|85
1672882200000|2023-01-05 01:30:00|988.8|987.8|989.7|988.7|990.4|989.4|987.9|986.9|211
1672882500000|2023-01-05 01:35:00|989.6|988.6|989.4|988.4|989.6|988.6|988.3|987.3|82
1672882800000|2023-01-05 01:40:00|989.5|988.5|991.2|990.2|991.3|990.3|989.5|988.5|60
1672883100000|2023-01-05 01:45:00|991.4|990.4|992.5|991.5|993.2|992.2|991.4|990.4|74
1672883400000|2023-01-05 01:50:00|992.9|991.9|989.5|988.5|993.2|992.2|989.5|988.5|31
1672883700000|2023-01-05 01:55:00|989.4|988.4|989.5|988.5|989.8|988.8|988.2|987.2|56
1672884000000|2023-01-05 02:00:00|989.6|988.6|985.1|984.1|989.8|988.8|985.1|984.1|78
1672884300000|2023-01-05 02:05:00|985.2|984.2|985.1|984.1|985.8|984.8|984.4|983.4|54
1672884600000|2023-01-05 02:10:00|984.7|983.7|983.5|982.5|984.8|983.8|983.1|982.1|39
1672884900000|2023-01-05 02:15:00|983.7|982.7|985.1|984.1|985.5|984.5|983.5|982.5|38
1672885200000|2023-01-05 02:20:00|985.2|984.2|986.2|985.2|986.2|985.2|984.9|983.9|100
1672885500000|2023-01-05 02:25:00|986.5|985.5|985.7|984.7|986.7|985.7|985.7|984.7|130
1672885800000|2023-01-05 02:30:00|985.9|984.9|985.3|984.3|986|985|984.8|983.8|111
1672886100000|2023-01-05 02:35:00|985.4|984.4|986.5|985.5|986.7|985.7|985.4|984.4|151
1672886400000|2023-01-05 02:40:00|986.7|985.7|985.7|984.7|986.7|985.7|985.3|984.3|48
1672886700000|2023-01-05 02:45:00|985.2|984.2|985.2|984.2|985.8|984.8|985|984|31
1672887000000|2023-01-05 02:50:00|985.1|984.1|986.8|985.8|986.8|985.8|985.1|984.1|22
1672887300000|2023-01-05 02:55:00|987.1|986.1|985.3|984.3|987.2|986.2|985.3|984.3|22
1672887600000|2023-01-05 03:00:00|985.5|984.5|984.3|983.3|985.5|984.5|984.1|983.1|37
1672887900000|2023-01-05 03:05:00|984.9|983.9|985.5|984.5|985.5|984.5|983.7|982.7|15
1672888200000|2023-01-05 03:10:00|985.8|984.8|987.7|986.7|988.3|987.3|985.6|984.6|23
1672888500000|2023-01-05 03:15:00|987.9|986.9|988.5|987.5|988.5|987.5|987.4|986.4|8
1672888800000|2023-01-05 03:20:00|988.7|987.7|987.8|986.8|988.7|987.7|987.8|986.8|9
1672889100000|2023-01-05 03:25:00|986.7|985.7|986|985|986.9|985.9|985.9|984.9|54
1672889400000|2023-01-05 03:30:00|986.1|985.1|985.7|984.7|986.7|985.7|985.7|984.7|23
1672889700000|2023-01-05 03:35:00|985.9|984.9|985|984|986|985|985|984|16
1672890000000|2023-01-05 03:40:00|985.9|984.9|984.7|983.7|985.9|984.9|984.5|983.5|33
1672890300000|2023-01-05 03:45:00|984.4|983.4|983.4|982.4|984.5|983.5|983.4|982.4|26
1672890600000|2023-01-05 03:50:00|983.5|982.5|982.5|981.5|983.5|982.5|982|981|39
1672890900000|2023-01-05 03:55:00|982.8|981.8|983.3|982.3|983.6|982.6|982.8|981.8|28
1672891200000|2023-01-05 04:00:00|983.6|982.6|984.3|983.3|984.3|983.3|983.6|982.6|26
1672891500000|2023-01-05 04:05:00|984.1|983.1|984|983|984.5|983.5|984|983|6
1672891800000|2023-01-05 04:10:00|984.1|983.1|983.9|982.9|984.1|983.1|983.8|982.8|11
1672892100000|2023-01-05 04:15:00|983.8|982.8|984.3|983.3|984.4|983.4|983.8|982.8|25
1672892400000|2023-01-05 04:20:00|984.6|983.6|984.9|983.9|985|984|984.4|983.4|24
1672892700000|2023-01-05 04:25:00|985|984|984.9|983.9|985.1|984.1|984.7|983.7|19
1672893000000|2023-01-05 04:30:00|985|984|985.1|984.1|985.3|984.3|984.9|983.9|23
1672893300000|2023-01-05 04:35:00|985.2|984.2|985.1|984.1|985.2|984.2|985.1|984.1|15
1672893600000|2023-01-05 04:40:00|984.9|983.9|985.7|984.7|985.7|984.7|984.9|983.9|32
1672893900000|2023-01-05 04:45:00|985.9|984.9|985.6|984.6|985.9|984.9|985.5|984.5|9
1672894200000|2023-01-05 04:50:00|985.5|984.5|985.5|984.5|985.6|984.6|985.2|984.2|17
1672894500000|2023-01-05 04:55:00|985.4|984.4|985.5|984.5|985.6|984.6|985.3|984.3|15
1672894800000|2023-01-05 05:00:00|985.6|984.6|985.9|984.9|985.9|984.9|984.9|983.9|62
1672895100000|2023-01-05 05:05:00|986|985|986.1|985.1|986.3|985.3|985.4|984.4|34
1672895400000|2023-01-05 05:10:00|986.2|985.2|986.6|985.6|986.7|985.7|986.1|985.1|14
1672895700000|2023-01-05 05:15:00|986|985|985.2|984.2|986|985|985.2|984.2|65
1672896000000|2023-01-05 05:20:00|985.5|984.5|984.6|983.6|985.5|984.5|984.3|983.3|52
1672896300000|2023-01-05 05:25:00|984.7|983.7|984.7|983.7|984.9|983.9|984.2|983.2|32
1672896600000|2023-01-05 05:30:00|984.9|983.9|985.6|984.6|985.6|984.6|984.7|983.7|27
1672896900000|2023-01-05 05:35:00|986.1|985.1|985.1|984.1|986.1|985.1|984.9|983.9|41
1672897200000|2023-01-05 05:40:00|985.5|984.5|985.9|984.9|986|985|985.4|984.4|34
1672897500000|2023-01-05 05:45:00|985.8|984.8|985.6|984.6|985.9|984.9|985.1|984.1|32
1672897800000|2023-01-05 05:50:00|985.4|984.4|985.4|984.4|986.1|985.1|985.1|984.1|33
1672898100000|2023-01-05 05:55:00|985.5|984.5|985.3|984.3|985.8|984.8|985.2|984.2|43
1672898400000|2023-01-05 06:00:00|985.9|984.9|986.2|985.2|986.2|985.2|985.4|984.4|53
1672898700000|2023-01-05 06:05:00|986.1|985.1|987.6|986.6|987.6|986.6|986.1|985.1|102
1672899000000|2023-01-05 06:10:00|987.5|986.5|988.1|987.1|988.5|987.5|986.9|985.9|88
1672899300000|2023-01-05 06:15:00|988.6|987.6|987.5|986.5|988.7|987.7|987.5|986.5|33
1672899600000|2023-01-05 06:20:00|987.6|986.6|987.1|986.1|987.6|986.6|986.8|985.8|37
1672899900000|2023-01-05 06:25:00|987.2|986.2|987.3|986.3|987.5|986.5|987.2|986.2|26
1672900200000|2023-01-05 06:30:00|987.2|986.2|986.2|985.2|987.2|986.2|986.1|985.1|65
1672900500000|2023-01-05 06:35:00|986.4|985.4|985.8|984.8|986.4|985.4|985.7|984.7|89
1672900800000|2023-01-05 06:40:00|985.7|984.7|985.8|984.8|985.8|984.8|985.3|984.3|116
1672901100000|2023-01-05 06:45:00|985.7|984.7|985.6|984.6|985.9|984.9|985.2|984.2|30
1672901400000|2023-01-05 06:50:00|985.5|984.5|985|984|985.7|984.7|984.9|983.9|37
1672901700000|2023-01-05 06:55:00|985.2|984.2|984.5|983.5|985.2|984.2|984.5|983.5|71
1672902000000|2023-01-05 07:00:00|984.4|983.4|985.2|984.2|985.4|984.4|984.4|983.4|119
1672902300000|2023-01-05 07:05:00|985.3|984.3|985.2|984.2|985.5|984.5|984.9|983.9|103
1672902600000|2023-01-05 07:10:00|985.1|984.1|985.1|984.1|985.1|984.1|984.4|983.4|77
1672902900000|2023-01-05 07:15:00|985|984|985.2|984.2|985.7|984.7|985|984|25
1672903200000|2023-01-05 07:20:00|985.5|984.5|985.3|984.3|985.9|984.9|985|984|35
1672903500000|2023-01-05 07:25:00|985.5|984.5|984.7|983.7|985.5|984.5|984.7|983.7|66
1672903800000|2023-01-05 07:30:00|984.9|983.9|984.1|983.1|985.2|984.2|984.1|983.1|150
1672904100000|2023-01-05 07:35:00|984.3|983.3|984.3|983.3|984.6|983.6|984|983|61
1672904400000|2023-01-05 07:40:00|984.4|983.4|984.3|983.3|984.9|983.9|984.3|983.3|71
1672904700000|2023-01-05 07:45:00|984|983|982.1|981.1|984|983|982.1|981.1|79
1672905000000|2023-01-05 07:50:00|981.9|980.9|983|982|983|982|981.6|980.6|76
1672905300000|2023-01-05 07:55:00|983.1|982.1|982.8|981.8|983.1|982.1|981.9|980.9|214
1672905600000|2023-01-05 08:00:00|982.9|981.9|983.7|982.7|984|983|982.7|981.7|493
1672905900000|2023-01-05 08:05:00|983.8|982.8|983.7|982.7|984|983|983.3|982.3|372
1672906200000|2023-01-05 08:10:00|983.8|982.8|984.5|983.5|984.5|983.5|983.4|982.4|448
1672906500000|2023-01-05 08:15:00|984.4|983.4|984.2|983.2|984.6|983.6|983.9|982.9|517
1672906800000|2023-01-05 08:20:00|984.3|983.3|985.2|984.2|985.3|984.3|984.1|983.1|313
1672907100000|2023-01-05 08:25:00|985.1|984.1|985.8|984.8|986.1|985.1|985|984|486
1672907400000|2023-01-05 08:30:00|985.7|984.7|985.6|984.6|986.1|985.1|985.5|984.5|316
1672907700000|2023-01-05 08:35:00|985.5|984.5|984.4|983.4|985.6|984.6|984|983|296
1672908000000|2023-01-05 08:40:00|984.3|983.3|983.8|982.8|984.5|983.5|983.8|982.8|229
1672908300000|2023-01-05 08:45:00|983.9|982.9|984.7|983.7|985|984|983.8|982.8|43
1672908600000|2023-01-05 08:50:00|984.8|983.8|985.5|984.5|985.5|984.5|984.8|983.8|309
1672908900000|2023-01-05 08:55:00|985.6|984.6|985.9|984.9|986|985|985.3|984.3|94
1672909200000|2023-01-05 09:00:00|986|985|985.6|984.6|986.1|985.1|985.4|984.4|114
1672909500000|2023-01-05 09:05:00|985.5|984.5|985.3|984.3|985.8|984.8|985.3|984.3|96
1672909800000|2023-01-05 09:10:00|985.4|984.4|985.6|984.6|985.7|984.7|985.2|984.2|63
1672910100000|2023-01-05 09:15:00|985.7|984.7|987.2|986.2|987.2|986.2|985.7|984.7|333
1672910400000|2023-01-05 09:20:00|987.1|986.1|986.9|985.9|987.2|986.2|986.7|985.7|90
1672910700000|2023-01-05 09:25:00|986.8|985.8|986.2|985.2|986.8|985.8|986.2|985.2|209
1672911000000|2023-01-05 09:30:00|986.3|985.3|986|985|986.5|985.5|985.7|984.7|260
1672911300000|2023-01-05 09:35:00|986.1|985.1|987.1|986.1|987.2|986.2|986|985|453
1672911600000|2023-01-05 09:40:00|987.2|986.2|986.2|985.2|987.3|986.3|986.2|985.2|125
1672911900000|2023-01-05 09:45:00|986.5|985.5|987.1|986.1|987.1|986.1|986.5|985.5|22
1672912200000|2023-01-05 09:50:00|987.2|986.2|986.7|985.7|987.3|986.3|986.6|985.6|49
1672912500000|2023-01-05 09:55:00|986.8|985.8|987.7|986.7|987.8|986.8|986.7|985.7|96
1672912800000|2023-01-05 10:00:00|987.9|986.9|988.7|987.7|989|988|987.7|986.7|156
1672913100000|2023-01-05 10:05:00|988.8|987.8|988.5|987.5|988.8|987.8|988.2|987.2|56
1672913400000|2023-01-05 10:10:00|988.4|987.4|988.4|987.4|988.6|987.6|988.3|987.3|34
1672913700000|2023-01-05 10:15:00|988.5|987.5|989|988|989.3|988.3|988.5|987.5|261
1672914000000|2023-01-05 10:20:00|989.1|988.1|989.2|988.2|989.4|988.4|989.1|988.1|443
1672914300000|2023-01-05 10:25:00|989.4|988.4|988.8|987.8|989.4|988.4|988.7|987.7|177
1672914600000|2023-01-05 10:30:00|988.9|987.9|988.8|987.8|988.9|987.9|988.5|987.5|90
1672914900000|2023-01-05 10:35:00|989.1|988.1|989.4|988.4|989.6|988.6|989|988|91
1672915200000|2023-01-05 10:40:00|989.5|988.5|989.9|988.9|989.9|988.9|989.4|988.4|75
1672915500000|2023-01-05 10:45:00|989.8|988.8|989.3|988.3|989.8|988.8|988.9|987.9|90
1672915800000|2023-01-05 10:50:00|988.9|987.9|988.8|987.8|989|988|988.7|987.7|141
1672916100000|2023-01-05 10:55:00|988.9|987.9|988.9|987.9|989.1|988.1|988.7|987.7|148
1672916400000|2023-01-05 11:00:00|989|988|989|988|989.3|988.3|989|988|100
1672916700000|2023-01-05 11:05:00|989.1|988.1|989.7|988.7|989.8|988.8|989.1|988.1|111
1672917000000|2023-01-05 11:10:00|990|989|990.1|989.1|990.4|989.4|989.9|988.9|62
1672917300000|2023-01-05 11:15:00|990.3|989.3|990.5|989.5|990.9|989.9|990.3|989.3|293
1672917600000|2023-01-05 11:20:00|990.6|989.6|989.8|988.8|990.6|989.6|989.7|988.7|35
1672917900000|2023-01-05 11:25:00|989.7|988.7|989.8|988.8|989.9|988.9|989.6|988.6|24
1672918200000|2023-01-05 11:30:00|989.7|988.7|989.3|988.3|989.7|988.7|989.3|988.3|28
1672918500000|2023-01-05 11:35:00|989.5|988.5|989.5|988.5|989.7|988.7|989.3|988.3|49
1672918800000|2023-01-05 11:40:00|989.7|988.7|989.7|988.7|989.7|988.7|989.5|988.5|9
1672919100000|2023-01-05 11:45:00|989.6|988.6|989.9|988.9|990|989|989.6|988.6|8
1672919400000|2023-01-05 11:50:00|989.8|988.8|990.5|989.5|990.5|989.5|989.8|988.8|12
1672919700000|2023-01-05 11:55:00|990.4|989.4|989.8|988.8|990.5|989.5|989.8|988.8|50
1672920000000|2023-01-05 12:00:00|989.7|988.7|989.6|988.6|989.8|988.8|989.5|988.5|80
1672920300000|2023-01-05 12:05:00|989.7|988.7|989.8|988.8|990|989|989.7|988.7|50
1672920600000|2023-01-05 12:10:00|989.9|988.9|989.9|988.9|989.9|988.9|989.5|988.5|30
1672920900000|2023-01-05 12:15:00|990|989|990.9|989.9|990.9|989.9|990|989|56
1672921200000|2023-01-05 12:20:00|990.8|989.8|990.8|989.8|991.1|990.1|990.7|989.7|107
1672921500000|2023-01-05 12:25:00|990.7|989.7|990.2|989.2|990.7|989.7|990.1|989.1|70
1672921800000|2023-01-05 12:30:00|990.3|989.3|990.8|989.8|990.8|989.8|990|989|92
1672922100000|2023-01-05 12:35:00|990.7|989.7|990.9|989.9|991.2|990.2|990.7|989.7|362
1672922400000|2023-01-05 12:40:00|990.6|989.6|989.9|988.9|990.6|989.6|989.9|988.9|159
1672922700000|2023-01-05 12:45:00|989.8|988.8|989|988|989.8|988.8|988.9|987.9|359
1672923000000|2023-01-05 12:50:00|988.9|987.9|989.6|988.6|989.6|988.6|988.8|987.8|194
1672923300000|2023-01-05 12:55:00|989.7|988.7|989|988|989.7|988.7|989|988|186
1672923600000|2023-01-05 13:00:00|989.1|988.1|989|988|989.3|988.3|989|988|355
1672923900000|2023-01-05 13:05:00|988.9|987.9|988.7|987.7|988.9|987.9|988.4|987.4|140
1672924200000|2023-01-05 13:10:00|988.6|987.6|988.5|987.5|988.9|987.9|988.3|987.3|73
1672924500000|2023-01-05 13:15:00|988.8|987.8|985.9|984.9|989.4|988.4|985.4|984.4|979
1672924800000|2023-01-05 13:20:00|986.1|985.1|986.5|985.5|986.5|985.5|984.8|983.8|369
1672925100000|2023-01-05 13:25:00|986.3|985.3|986.2|985.2|986.9|985.9|985.9|984.9|748
1672925400000|2023-01-05 13:30:00|986.1|985.1|985.2|984.2|986.4|985.4|984.5|983.5|723
1672925700000|2023-01-05 13:35:00|985.1|984.1|983.9|982.9|985.1|984.1|983.3|982.3|378
1672926000000|2023-01-05 13:40:00|984.3|983.3|985.3|984.3|985.3|984.3|984.1|983.1|340
1672926300000|2023-01-05 13:45:00|985.1|984.1|985.1|984.1|985.5|984.5|984.3|983.3|314
1672926600000|2023-01-05 13:50:00|985|984|983.7|982.7|985|984|983.5|982.5|238
1672926900000|2023-01-05 13:55:00|983.6|982.6|983.5|982.5|983.9|982.9|983.2|982.2|252
1672927200000|2023-01-05 14:00:00|983.4|982.4|983.4|982.4|983.4|982.4|981.9|980.9|449
1672927500000|2023-01-05 14:05:00|983.5|982.5|983.5|982.5|984|983|983.1|982.1|158
1672927800000|2023-01-05 14:10:00|983.6|982.6|983.8|982.8|983.9|982.9|982.9|981.9|331
1672928100000|2023-01-05 14:15:00|983.9|982.9|983.4|982.4|984.2|983.2|983.3|982.3|63
1672928400000|2023-01-05 14:20:00|983.5|982.5|982.5|981.5|983.5|982.5|982.1|981.1|124
1672928700000|2023-01-05 14:25:00|982.6|981.6|982.9|981.9|983.1|982.1|982.3|981.3|480
1672929000000|2023-01-05 14:30:00|982.7|982.2|983.3|982.8|984.3|983.8|982.5|982|3613
1672929300000|2023-01-05 14:35:00|983.5|983|985.2|984.7|985.3|984.8|983.4|982.9|2800
1672929600000|2023-01-05 14:40:00|985.1|984.6|984.1|983.6|985.1|984.6|983|982.5|1821
1672929900000|2023-01-05 14:45:00|983.8|983.3|983.2|982.7|983.9|983.4|982.4|981.9|2212
1672930200000|2023-01-05 14:50:00|983.1|982.6|985.2|984.7|985.4|984.9|983.1|982.6|3405
1672930500000|2023-01-05 14:55:00|985.1|984.6|985.3|984.8|985.8|985.3|984.6|984.1|1113
1672930800000|2023-01-05 15:00:00|985.2|984.7|985.5|985|985.5|985|984.2|983.7|1425
1672931100000|2023-01-05 15:05:00|985.4|984.9|985.3|984.8|987.6|987.1|984.2|983.7|4978
1672931400000|2023-01-05 15:10:00|985.2|984.7|986.9|986.4|987.3|986.8|984.4|983.9|895
1672931700000|2023-01-05 15:15:00|986.8|986.3|986.6|986.1|987.4|986.9|986.2|985.7|945
1672932000000|2023-01-05 15:20:00|986.7|986.2|986.3|985.8|986.9|986.4|985.6|985.1|991
1672932300000|2023-01-05 15:25:00|986.2|985.7|987.1|986.6|987.3|986.8|985.9|985.4|958
1672932600000|2023-01-05 15:30:00|987|986.5|986.2|985.7|987.7|987.2|986.1|985.6|944
1672932900000|2023-01-05 15:35:00|986.1|985.6|986.9|986.4|987.1|986.6|985.9|985.4|822
1672933200000|2023-01-05 15:40:00|986.8|986.3|988.3|987.8|988.5|988|986.6|986.1|703
1672933500000|2023-01-05 15:45:00|988.4|987.9|988.3|987.8|988.9|988.4|988.1|987.6|1587
1672933800000|2023-01-05 15:50:00|988.4|987.9|987.5|987|988.6|988.1|987.5|987|827
1672934100000|2023-01-05 15:55:00|987.4|986.9|987.2|986.7|988|987.5|987|986.5|799
1672934400000|2023-01-05 16:00:00|987.1|986.6|987.1|986.6|987.5|987|986.6|986.1|1162
1672934700000|2023-01-05 16:05:00|987|986.5|987.2|986.7|987.5|987|986.9|986.4|598
1672935000000|2023-01-05 16:10:00|987.1|986.6|987.2|986.7|987.8|987.3|986.9|986.4|1535
1672935300000|2023-01-05 16:15:00|987.3|986.8|986.6|986.1|987.6|987.1|986.6|986.1|1259
1672935600000|2023-01-05 16:20:00|986.7|986.2|984.8|984.3|986.7|986.2|984.6|984.1|893
1672935900000|2023-01-05 16:25:00|984.7|984.2|985.4|984.9|985.5|985|984.2|983.7|1045
1672936200000|2023-01-05 16:30:00|985.3|984.8|985.2|984.7|985.8|985.3|985|984.5|718
1672936500000|2023-01-05 16:35:00|985.3|984.8|985.7|985.2|985.7|985.2|985.2|984.7|981
1672936800000|2023-01-05 16:40:00|985.6|985.1|986|985.5|986.1|985.6|985.2|984.7|460
1672937100000|2023-01-05 16:45:00|985.9|985.4|986.2|985.7|986.4|985.9|985.9|985.4|361
1672937400000|2023-01-05 16:50:00|986.3|985.8|986.1|985.6|986.3|985.8|985.9|985.4|348
1672937700000|2023-01-05 16:55:00|986|985.5|985.9|985.4|986.3|985.8|985.7|985.2|195
1672938000000|2023-01-05 17:00:00|986|985.5|986.2|985.7|986.5|986|985.8|985.3|201
1672938300000|2023-01-05 17:05:00|986.1|985.6|987.3|986.8|987.4|986.9|986.1|985.6|575
1672938600000|2023-01-05 17:10:00|987.2|986.7|986.9|986.4|987.2|986.7|986.7|986.2|692
1672938900000|2023-01-05 17:15:00|986.8|986.3|987|986.5|987.5|987|986.7|986.2|1213
1672939200000|2023-01-05 17:20:00|987.1|986.6|988.2|987.7|988.2|987.7|987|986.5|1139
1672939500000|2023-01-05 17:25:00|988.3|987.8|987.9|987.4|988.5|988|987.8|987.3|631
1672939800000|2023-01-05 17:30:00|987.8|987.3|988.1|987.6|988.3|987.8|987.7|987.2|515
1672940100000|2023-01-05 17:35:00|988|987.5|987.7|987.2|988.3|987.8|987.7|987.2|301
1672940400000|2023-01-05 17:40:00|987.6|987.1|987.6|987.1|987.8|987.3|987.4|986.9|203
1672940700000|2023-01-05 17:45:00|987.7|987.2|988.2|987.7|988.2|987.7|987.7|987.2|570
1672941000000|2023-01-05 17:50:00|988.1|987.6|988.1|987.6|988.3|987.8|988.1|987.6|393
1672941300000|2023-01-05 17:55:00|988|987.5|988|987.5|988.2|987.7|987.9|987.4|152
1672941600000|2023-01-05 18:00:00|988.1|987.6|987.9|987.4|988.1|987.6|987.6|987.1|441
1672941900000|2023-01-05 18:05:00|987.8|987.3|988|987.5|988.4|987.9|987.8|987.3|461
1672942200000|2023-01-05 18:10:00|987.9|987.4|987.8|987.3|988|987.5|987.7|987.2|281
1672942500000|2023-01-05 18:15:00|987.7|987.2|987.9|987.4|988|987.5|987.6|987.1|273
1672942800000|2023-01-05 18:20:00|987.8|987.3|990.5|990|990.6|990.1|987.8|987.3|1827
1672943100000|2023-01-05 18:25:00|990.6|990.1|989.6|989.1|991|990.5|989.6|989.1|864
1672943400000|2023-01-05 18:30:00|989.7|989.2|990.6|990.1|990.6|990.1|989.4|988.9|937
1672943700000|2023-01-05 18:35:00|990.5|990|990.4|989.9|990.6|990.1|990|989.5|615
1672944000000|2023-01-05 18:40:00|990.5|990|990.3|989.8|990.7|990.2|990|989.5|430
1672944300000|2023-01-05 18:45:00|990.4|989.9|990.2|989.7|990.4|989.9|990|989.5|518
1672944600000|2023-01-05 18:50:00|990.1|989.6|990.5|990|990.6|990.1|990.1|989.6|714
1672944900000|2023-01-05 18:55:00|990.4|989.9|990|989.5|990.9|990.4|989.8|989.3|541
1672945200000|2023-01-05 19:00:00|990.1|989.6|990|989.5|990.5|990|989.9|989.4|379
1672945500000|2023-01-05 19:05:00|990.1|989.6|990|989.5|990.3|989.8|989.8|989.3|311
1672945800000|2023-01-05 19:10:00|990.1|989.6|989|988.5|990.2|989.7|988.9|988.4|397
1672946100000|2023-01-05 19:15:00|989.1|988.6|989.5|989|989.7|989.2|989|988.5|497
1672946400000|2023-01-05 19:20:00|989.4|988.9|989|988.5|989.5|989|989|988.5|176
1672946700000|2023-01-05 19:25:00|989.1|988.6|988.7|988.2|989.3|988.8|988.6|988.1|471
1672947000000|2023-01-05 19:30:00|988.6|988.1|988.8|988.3|989|988.5|988.6|988.1|392
1672947300000|2023-01-05 19:35:00|988.9|988.4|990.1|989.6|990.1|989.6|988.8|988.3|683
1672947600000|2023-01-05 19:40:00|990.2|989.7|990|989.5|990.3|989.8|989.9|989.4|231
1672947900000|2023-01-05 19:45:00|989.9|989.4|990.4|989.9|990.6|990.1|989.9|989.4|250
1672948200000|2023-01-05 19:50:00|990.3|989.8|990.5|990|990.5|990|990.2|989.7|317
1672948500000|2023-01-05 19:55:00|990.6|990.1|990|989.5|990.7|990.2|990|989.5|450
1672948800000|2023-01-05 20:00:00|989.9|989.4|989.5|989|990|989.5|989.3|988.8|464
1672949100000|2023-01-05 20:05:00|989.4|988.9|989.2|988.7|989.4|988.9|989|988.5|218
1672949400000|2023-01-05 20:10:00|989.1|988.6|989|988.5|989.1|988.6|988.7|988.2|280
1672949700000|2023-01-05 20:15:00|989.1|988.6|989.2|988.7|989.3|988.8|988.9|988.4|201
1672950000000|2023-01-05 20:20:00|989.1|988.6|989.1|988.6|989.5|989|989.1|988.6|245
1672950300000|2023-01-05 20:25:00|989.2|988.7|989.2|988.7|989.2|988.7|988.8|988.3|349
1672950600000|2023-01-05 20:30:00|989.1|988.6|989.1|988.6|989.2|988.7|988.7|988.2|531
1672950900000|2023-01-05 20:35:00|989.2|988.7|989.5|989|989.5|989|989.1|988.6|309
1672951200000|2023-01-05 20:40:00|989.4|988.9|989.2|988.7|989.5|989|989|988.5|357
1672951500000|2023-01-05 20:45:00|989.1|988.6|988.9|988.4|989.7|989.2|988.5|988|488
1672951800000|2023-01-05 20:50:00|988.8|988.3|988.6|988.1|989.1|988.6|988.6|988.1|2290
1672952100000|2023-01-05 20:55:00|988.7|988.2|989|988.5|989.3|988.8|988.6|988.1|5171
1672952400000|2023-01-05 21:00:00|989.2|988.2|989.4|988.4|989.7|988.7|988.9|987.9|1264
1672952700000|2023-01-05 21:05:00|989.3|988.3|989.5|988.5|989.5|988.5|989.1|988.1|136
1672953000000|2023-01-05 21:10:00|989.4|988.4|989.4|988.4|989.6|988.6|989.3|988.3|231
1672953300000|2023-01-05 21:15:00|989.2|988.2|989.7|988.7|989.7|988.7|989.2|988.2|114
1672953600000|2023-01-05 21:20:00|989.6|988.6|989.7|988.7|989.8|988.8|989.6|988.6|39
1672953900000|2023-01-05 21:25:00|989.6|988.6|989.7|988.7|989.8|988.8|989.6|988.6|167
1672954200000|2023-01-05 21:30:00|||||||||2
1672954500000|2023-01-05 21:35:00|||||||||2
1672954800000|2023-01-05 21:40:00|989.8|988.8|989.8|988.8|989.8|988.8|989.8|988.8|4
1672955100000|2023-01-05 21:45:00|989.6|988.6|989.6|988.6|989.6|988.6|989.6|988.6|1
1672955400000|2023-01-05 21:50:00|989.7|988.7|989.9|988.9|989.9|988.9|989.7|988.7|7
1672955700000|2023-01-05 21:55:00|989.8|988.8|989.5|988.5|989.9|988.9|989.4|988.4|63
1672959300000|2023-01-05 22:55:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|1
1672959600000|2023-01-05 23:00:00|990|988|990.2|988.2|990.5|988.5|989.9|987.9|0
1672959900000|2023-01-05 23:05:00|990.3|988.3|989.7|987.7|990.3|988.3|989.6|987.6|0
1672960200000|2023-01-05 23:10:00|989.8|987.8|990.2|988.2|990.4|988.4|989.7|987.7|0
1672960500000|2023-01-05 23:15:00|990.3|988.3|990.5|988.5|990.7|988.7|990.1|988.1|0
1672960800000|2023-01-05 23:20:00|990.4|988.4|990.2|988.2|990.6|988.6|990.2|988.2|0
1672961100000|2023-01-05 23:25:00|990.3|988.3|990.4|988.4|990.5|988.5|990.2|988.2|0
1672961400000|2023-01-05 23:30:00|990.3|988.3|990.5|988.5|990.6|988.6|990.3|988.3|0
1672961700000|2023-01-05 23:35:00|990.4|988.4|990.5|988.5|990.6|988.6|990.2|988.2|0
1672962000000|2023-01-05 23:40:00|990.4|988.4|990.7|988.7|990.8|988.8|990.4|988.4|0
1672962300000|2023-01-05 23:45:00|990.8|988.8|991|989|991.1|989.1|990.8|988.8|0
1672962600000|2023-01-05 23:50:00|990.9|988.9|990.9|988.9|990.9|988.9|990.7|988.7|0
1672962900000|2023-01-05 23:55:00|991|989|990.6|988.6|991|989|990.6|988.6|0
1672963200000|2023-01-06 00:00:00|990.5|988.5|990.9|988.9|991.1|989.1|990.5|988.5|0
1672963500000|2023-01-06 00:05:00|990.8|988.8|991.3|989.3|991.3|989.3|990.8|988.8|0
1672963800000|2023-01-06 00:10:00|991.4|989.4|990.8|988.8|991.4|989.4|990.6|988.6|0
1672964100000|2023-01-06 00:15:00|990.7|988.7|991.1|989.1|991.1|989.1|990.5|988.5|0
1672964400000|2023-01-06 00:20:00|991.2|989.2|991.1|989.1|991.3|989.3|991.1|989.1|0
1672964700000|2023-01-06 00:25:00|991|989|991.3|989.3|991.3|989.3|991|989|0
1672965000000|2023-01-06 00:30:00|991.4|989.4|991.5|989.5|991.7|989.7|991.3|989.3|0
1672965300000|2023-01-06 00:35:00|991.4|989.4|991.3|989.3|991.6|989.6|991.3|989.3|0
1672965600000|2023-01-06 00:40:00|991.2|989.2|991.3|989.3|991.4|989.4|991.1|989.1|0
1672965900000|2023-01-06 00:45:00|991.4|989.4|991.3|989.3|991.4|989.4|991.1|989.1|0
1672966200000|2023-01-06 00:50:00|991.2|989.2|991.3|989.3|991.3|989.3|991.2|989.2|0
1672966500000|2023-01-06 00:55:00|991.2|989.2|991.6|989.6|991.7|989.7|991.2|989.2|0
1672966800000|2023-01-06 01:00:00|988.9|987.9|991.4|990.4|992|991|988.9|987.9|21
1672967100000|2023-01-06 01:05:00|991.7|990.7|992.6|991.6|993|992|991.7|990.7|31
1672967400000|2023-01-06 01:10:00|992.5|991.5|993|992|993.2|992.2|992.5|991.5|18
1672967700000|2023-01-06 01:15:00|992.7|991.7|992|991|992.8|991.8|991.5|990.5|48
1672968000000|2023-01-06 01:20:00|992.4|991.4|992|991|992.4|991.4|991.5|990.5|11
1672968300000|2023-01-06 01:25:00|991.8|990.8|991.3|990.3|991.9|990.9|990.8|989.8|50
1672968600000|2023-01-06 01:30:00|991.1|990.1|991|990|992|991|991|990|29
1672968900000|2023-01-06 01:35:00|991.1|990.1|991.3|990.3|991.7|990.7|990.7|989.7|19
1672969200000|2023-01-06 01:40:00|990.9|989.9|990.5|989.5|991.2|990.2|990.5|989.5|14
1672969500000|2023-01-06 01:45:00|990.3|989.3|990.9|989.9|991.1|990.1|989.8|988.8|12
1672969800000|2023-01-06 01:50:00|990.7|989.7|989.4|988.4|990.7|989.7|989.4|988.4|18
1672970100000|2023-01-06 01:55:00|990.9|989.9|990.4|989.4|990.9|989.9|990.4|989.4|3
1672970400000|2023-01-06 02:00:00|990.6|989.6|990.6|989.6|991.1|990.1|990.1|989.1|16
1672970700000|2023-01-06 02:05:00|990.9|989.9|990.1|989.1|991.1|990.1|990|989|35
1672971000000|2023-01-06 02:10:00|989.9|988.9|989.8|988.8|990.4|989.4|989.5|988.5|70
1672971300000|2023-01-06 02:15:00|990.5|989.5|990.7|989.7|990.7|989.7|990.1|989.1|26
1672971600000|2023-01-06 02:20:00|990.9|989.9|990.7|989.7|991.4|990.4|990.7|989.7|21
1672971900000|2023-01-06 02:25:00|990.3|989.3|989.8|988.8|990.3|989.3|989.5|988.5|15
1672972200000|2023-01-06 02:30:00|989.5|988.5|990.7|989.7|990.9|989.9|989.5|988.5|12
1672972500000|2023-01-06 02:35:00|991|990|991.4|990.4|991.4|990.4|990.8|989.8|32
1672972800000|2023-01-06 02:40:00|991.3|990.3|992.3|991.3|992.3|991.3|991.3|990.3|25
1672973100000|2023-01-06 02:45:00|992.4|991.4|992.9|991.9|993.1|992.1|992.4|991.4|54
1672973400000|2023-01-06 02:50:00|992.8|991.8|992.3|991.3|992.8|991.8|992.3|991.3|8
1672973700000|2023-01-06 02:55:00|992.2|991.2|992.6|991.6|992.6|991.6|992|991|13
1672974000000|2023-01-06 03:00:00|992.8|991.8|994.7|993.7|994.8|993.8|992.7|991.7|247
1672974300000|2023-01-06 03:05:00|994.8|993.8|995.3|994.3|995.5|994.5|994.4|993.4|43
1672974600000|2023-01-06 03:10:00|995.5|994.5|997.3|996.3|997.4|996.4|995.5|994.5|152
1672974900000|2023-01-06 03:15:00|997.2|996.2|997.7|996.7|997.8|996.8|996.6|995.6|79
1672975200000|2023-01-06 03:20:00|997.5|996.5|996.7|995.7|997.5|996.5|996.3|995.3|84
1672975500000|2023-01-06 03:25:00|996.8|995.8|996.7|995.7|997.3|996.3|996.6|995.6|113
1672975800000|2023-01-06 03:30:00|997|996|996.5|995.5|997.7|996.7|996.5|995.5|91
1672976100000|2023-01-06 03:35:00|996.6|995.6|996.5|995.5|997|996|996.5|995.5|95
1672976400000|2023-01-06 03:40:00|996.8|995.8|996.7|995.7|997|996|996.2|995.2|130
1672976700000|2023-01-06 03:45:00|996.6|995.6|996.3|995.3|996.8|995.8|996.1|995.1|30
1672977000000|2023-01-06 03:50:00|996.4|995.4|996.1|995.1|996.4|995.4|995.9|994.9|32
1672977300000|2023-01-06 03:55:00|996.6|995.6|996.1|995.1|996.7|995.7|996.1|995.1|23
1672977600000|2023-01-06 04:00:00|996.5|995.5|996.9|995.9|996.9|995.9|996.3|995.3|20
1672977900000|2023-01-06 04:05:00|997|996|996.7|995.7|997|996|996.7|995.7|19
1672978200000|2023-01-06 04:10:00|996.4|995.4|996.6|995.6|996.8|995.8|996.4|995.4|20
1672978500000|2023-01-06 04:15:00|996.7|995.7|996.4|995.4|996.7|995.7|996.3|995.3|8
1672978800000|2023-01-06 04:20:00|996.2|995.2|996.1|995.1|996.3|995.3|995.9|994.9|55
1672979100000|2023-01-06 04:25:00|996.2|995.2|995.8|994.8|996.2|995.2|995.8|994.8|20
1672979400000|2023-01-06 04:30:00|995.9|994.9|995.9|994.9|995.9|994.9|995.8|994.8|12
1672979700000|2023-01-06 04:35:00|996|995|995.6|994.6|996.1|995.1|995.6|994.6|30
1672980000000|2023-01-06 04:40:00|995.9|994.9|995.9|994.9|995.9|994.9|995.9|994.9|3
1672980300000|2023-01-06 04:45:00|995.6|994.6|995.3|994.3|995.6|994.6|995.3|994.3|2
1672980600000|2023-01-06 04:50:00|995.2|994.2|995.4|994.4|995.4|994.4|995.2|994.2|7
1672980900000|2023-01-06 04:55:00|995.2|994.2|995.8|994.8|995.8|994.8|995.2|994.2|4
1672981200000|2023-01-06 05:00:00|995.2|994.2|993.4|992.4|995.3|994.3|993.4|992.4|30
1672981500000|2023-01-06 05:05:00|993.6|992.6|992.8|991.8|993.8|992.8|992.6|991.6|61
1672981800000|2023-01-06 05:10:00|992.9|991.9|991.6|990.6|993|992|991.5|990.5|24
1672982100000|2023-01-06 05:15:00|991.9|990.9|990.1|989.1|991.9|990.9|990.1|989.1|40
1672982400000|2023-01-06 05:20:00|990.7|989.7|990.2|989.2|990.8|989.8|990.1|989.1|38
1672982700000|2023-01-06 05:25:00|989.8|988.8|988.7|987.7|989.9|988.9|988.6|987.6|51
1672983000000|2023-01-06 05:30:00|989.1|988.1|988.7|987.7|989.1|988.1|988.7|987.7|19
1672983300000|2023-01-06 05:35:00|989.7|988.7|989.6|988.6|989.7|988.7|989.6|988.6|4
1672983600000|2023-01-06 05:40:00|989.7|988.7|989.3|988.3|989.7|988.7|989.3|988.3|2
1672983900000|2023-01-06 05:45:00|989.7|988.7|988.7|987.7|989.7|988.7|988.7|987.7|10
1672984200000|2023-01-06 05:50:00|988.5|987.5|987.6|986.6|988.5|987.5|987.5|986.5|43
1672984500000|2023-01-06 05:55:00|987.1|986.1|987|986|987.3|986.3|986.6|985.6|50
1672984800000|2023-01-06 06:00:00|987.1|986.1|988|987|988.2|987.2|987.1|986.1|32
1672985100000|2023-01-06 06:05:00|988.4|987.4|989.6|988.6|989.6|988.6|988.4|987.4|20
1672985400000|2023-01-06 06:10:00|989.8|988.8|990.2|989.2|990.2|989.2|989.5|988.5|30
1672985700000|2023-01-06 06:15:00|990|989|989.7|988.7|990.3|989.3|989.6|988.6|22
1672986000000|2023-01-06 06:20:00|989.5|988.5|989.3|988.3|989.6|988.6|989.3|988.3|33
1672986300000|2023-01-06 06:25:00|989.2|988.2|989.2|988.2|989.6|988.6|989.1|988.1|48
1672986600000|2023-01-06 06:30:00|989.4|988.4|989.3|988.3|989.7|988.7|989.1|988.1|54
1672986900000|2023-01-06 06:35:00|989.4|988.4|989.1|988.1|989.7|988.7|989.1|988.1|21
1672987200000|2023-01-06 06:40:00|989|988|990.2|989.2|990.3|989.3|989|988|59
1672987500000|2023-01-06 06:45:00|990|989|990.3|989.3|990.3|989.3|989.8|988.8|63
1672987800000|2023-01-06 06:50:00|990.1|989.1|990|989|990.6|989.6|989.8|988.8|54
1672988100000|2023-01-06 06:55:00|989.9|988.9|989.5|988.5|989.9|988.9|989.2|988.2|50
1672988400000|2023-01-06 07:00:00|989.3|988.3|991.6|990.6|992|991|989.3|988.3|100
1672988700000|2023-01-06 07:05:00|991.7|990.7|991.2|990.2|992|991|991.2|990.2|41
1672989000000|2023-01-06 07:10:00|991.3|990.3|991.2|990.2|991.4|990.4|990.9|989.9|46
1672989300000|2023-01-06 07:15:00|991.1|990.1|989.9|988.9|991.1|990.1|989.9|988.9|51
1672989600000|2023-01-06 07:20:00|990|989|988.8|987.8|990|989|988.7|987.7|102
1672989900000|2023-01-06 07:25:00|988.5|987.5|988.1|987.1|988.9|987.9|988.1|987.1|19
1672990200000|2023-01-06 07:30:00|988.2|987.2|989.1|988.1|989.2|988.2|988.2|987.2|93
1672990500000|2023-01-06 07:35:00|989|988|988.3|987.3|989.1|988.1|988.2|987.2|45
1672990800000|2023-01-06 07:40:00|988.2|987.2|988.1|987.1|988.4|987.4|987.7|986.7|94
1672991100000|2023-01-06 07:45:00|988.2|987.2|988|987|988.5|987.5|987.9|986.9|132
1672991400000|2023-01-06 07:50:00|988.1|987.1|987.9|986.9|988.3|987.3|987.7|986.7|79
1672991700000|2023-01-06 07:55:00|987.7|986.7|987.7|986.7|987.9|986.9|987.6|986.6|35
1672992000000|2023-01-06 08:00:00|987.6|986.6|988.1|987.1|988.8|987.8|987.4|986.4|354
1672992300000|2023-01-06 08:05:00|987.9|986.9|987.9|986.9|988.3|987.3|987.3|986.3|449
1672992600000|2023-01-06 08:10:00|987.8|986.8|987.4|986.4|987.8|986.8|987.2|986.2|87
1672992900000|2023-01-06 08:15:00|987.5|986.5|988.5|987.5|988.8|987.8|987.4|986.4|141
1672993200000|2023-01-06 08:20:00|988.7|987.7|988|987|988.7|987.7|987.9|986.9|51
1672993500000|2023-01-06 08:25:00|988.1|987.1|988.1|987.1|988.3|987.3|988|987|23
1672993800000|2023-01-06 08:30:00|988|987|987.5|986.5|988.1|987.1|987.3|986.3|68
1672994100000|2023-01-06 08:35:00|987.6|986.6|988|987|988|987|987.6|986.6|7
1672994400000|2023-01-06 08:40:00|988.1|987.1|987.6|986.6|988.1|987.1|987.4|986.4|61
1672994700000|2023-01-06 08:45:00|987.7|986.7|987.6|986.6|987.8|986.8|987.4|986.4|80
1672995000000|2023-01-06 08:50:00|987.4|986.4|987.9|986.9|987.9|986.9|987.4|986.4|58
1672995300000|2023-01-06 08:55:00|987.8|986.8|987.8|986.8|987.9|986.9|987.6|986.6|33
1672995600000|2023-01-06 09:00:00|987.6|986.6|987.2|986.2|987.7|986.7|987.1|986.1|36
1672995900000|2023-01-06 09:05:00|987.4|986.4|987.2|986.2|987.4|986.4|986.9|985.9|61
1672996200000|2023-01-06 09:10:00|986.9|985.9|986.6|985.6|986.9|985.9|986.4|985.4|38
1672996500000|2023-01-06 09:15:00|986.5|985.5|986.9|985.9|987.1|986.1|986.5|985.5|80
1672996800000|2023-01-06 09:20:00|986.8|985.8|986.1|985.1|986.9|985.9|985.4|984.4|160
1672997100000|2023-01-06 09:25:00|985.9|984.9|986|985|986.3|985.3|985.9|984.9|33
1672997400000|2023-01-06 09:30:00|985.9|984.9|985.7|984.7|986.1|985.1|985.4|984.4|52
1672997700000|2023-01-06 09:35:00|985.8|984.8|986.1|985.1|986.2|985.2|985.3|984.3|38
1672998000000|2023-01-06 09:40:00|986|985|986.7|985.7|987|986|985.8|984.8|348
1672998300000|2023-01-06 09:45:00|986.6|985.6|986.9|985.9|986.9|985.9|986.6|985.6|133
1672998600000|2023-01-06 09:50:00|986.8|985.8|987.1|986.1|987.1|986.1|986.5|985.5|142
1672998900000|2023-01-06 09:55:00|987.3|986.3|987.9|986.9|987.9|986.9|987.3|986.3|146
1672999200000|2023-01-06 10:00:00|987.8|986.8|987.6|986.6|988.2|987.2|987.3|986.3|270
1672999500000|2023-01-06 10:05:00|987.5|986.5|987.1|986.1|987.7|986.7|987|986|42
1672999800000|2023-01-06 10:10:00|987.2|986.2|988.2|987.2|988.3|987.3|987.2|986.2|189
1673000100000|2023-01-06 10:15:00|988.3|987.3|988.4|987.4|988.7|987.7|988.2|987.2|57
1673000400000|2023-01-06 10:20:00|988.5|987.5|987.9|986.9|988.5|987.5|987.9|986.9|60
1673000700000|2023-01-06 10:25:00|987.8|986.8|987.6|986.6|988|987|987.5|986.5|49
1673001000000|2023-01-06 10:30:00|987.7|986.7|987.9|986.9|987.9|986.9|987.6|986.6|71
1673001300000|2023-01-06 10:35:00|987.8|986.8|988.2|987.2|988.2|987.2|987.8|986.8|74
1673001600000|2023-01-06 10:40:00|988.3|987.3|988.5|987.5|988.6|987.6|988.2|987.2|108
1673001900000|2023-01-06 10:45:00|988.4|987.4|988.3|987.3|988.5|987.5|988|987|40
1673002200000|2023-01-06 10:50:00|988.5|987.5|988|987|988.5|987.5|987.8|986.8|66
1673002500000|2023-01-06 10:55:00|987.9|986.9|987.4|986.4|988|987|987.2|986.2|167
1673002800000|2023-01-06 11:00:00|987.5|986.5|987.7|986.7|987.8|986.8|987.2|986.2|203
1673003100000|2023-01-06 11:05:00|987.8|986.8|988|987|988.1|987.1|987.6|986.6|249
1673003400000|2023-01-06 11:10:00|988.1|987.1|988.3|987.3|988.6|987.6|988.1|987.1|120
1673003700000|2023-01-06 11:15:00|988.4|987.4|988.8|987.8|988.9|987.9|988.3|987.3|64
1673004000000|2023-01-06 11:20:00|988.9|987.9|988.9|987.9|989|988|988.8|987.8|54
1673004300000|2023-01-06 11:25:00|989|988|988.5|987.5|989|988|988.5|987.5|19
1673004600000|2023-01-06 11:30:00|988.6|987.6|988.9|987.9|989|988|988.6|987.6|311
1673004900000|2023-01-06 11:35:00|988.8|987.8|988.3|987.3|988.8|987.8|988|987|105
1673005200000|2023-01-06 11:40:00|988.2|987.2|988.3|987.3|988.3|987.3|988|987|65
1673005500000|2023-01-06 11:45:00|988.4|987.4|988|987|988.5|987.5|987.9|986.9|75
1673005800000|2023-01-06 11:50:00|988.1|987.1|988.3|987.3|988.3|987.3|988|987|46
1673006100000|2023-01-06 11:55:00|988.4|987.4|988.2|987.2|988.5|987.5|988.2|987.2|23
1673006400000|2023-01-06 12:00:00|988.3|987.3|988|987|988.5|987.5|987.8|986.8|196
1673006700000|2023-01-06 12:05:00|987.9|986.9|987.6|986.6|988.2|987.2|987.5|986.5|161
1673007000000|2023-01-06 12:10:00|987.5|986.5|987.3|986.3|987.5|986.5|987.2|986.2|67
1673007300000|2023-01-06 12:15:00|987.4|986.4|987.7|986.7|987.7|986.7|987.4|986.4|52
1673007600000|2023-01-06 12:20:00|987.8|986.8|988|987|988.1|987.1|987.7|986.7|53
1673007900000|2023-01-06 12:25:00|988.1|987.1|988.2|987.2|988.4|987.4|988|987|65
1673008200000|2023-01-06 12:30:00|988.3|987.3|988.4|987.4|988.6|987.6|988.1|987.1|74
1673008500000|2023-01-06 12:35:00|988.3|987.3|987.8|986.8|988.3|987.3|987.8|986.8|24
1673008800000|2023-01-06 12:40:00|987.9|986.9|987.2|986.2|987.9|986.9|987.2|986.2|169
1673009100000|2023-01-06 12:45:00|987.1|986.1|986.8|985.8|987.2|986.2|986.8|985.8|21
1673009400000|2023-01-06 12:50:00|987.2|986.2|987.9|986.9|987.9|986.9|986.9|985.9|65
1673009700000|2023-01-06 12:55:00|987.8|986.8|987.6|986.6|987.8|986.8|987.4|986.4|138
1673010000000|2023-01-06 13:00:00|987.5|986.5|986.6|985.6|987.5|986.5|986.5|985.5|184
1673010300000|2023-01-06 13:05:00|986.7|985.7|987|986|987|986|986.5|985.5|111
1673010600000|2023-01-06 13:10:00|987.2|986.2|987.2|986.2|987.4|986.4|987.1|986.1|59
1673010900000|2023-01-06 13:15:00|987.1|986.1|986.2|985.2|987.2|986.2|986.2|985.2|82
1673011200000|2023-01-06 13:20:00|986.3|985.3|986.8|985.8|987.1|986.1|985.9|984.9|102
1673011500000|2023-01-06 13:25:00|986.9|985.9|986.3|985.3|987.5|986.5|985.1|984.1|187
1673011800000|2023-01-06 13:30:00|987.2|986.2|990.6|989.6|994|993|986.5|985.5|1304
1673012100000|2023-01-06 13:35:00|990.9|989.9|989.9|988.9|991.5|990.5|989.4|988.4|446
1673012400000|2023-01-06 13:40:00|990.2|989.2|993.5|992.5|994.3|993.3|990.2|989.2|535
1673012700000|2023-01-06 13:45:00|993.4|992.4|997|996|997.2|996.2|993.4|992.4|1544
1673013000000|2023-01-06 13:50:00|996.9|995.9|997.3|996.3|999.1|998.1|996.9|995.9|1224
1673013300000|2023-01-06 13:55:00|997.6|996.6|997.5|996.5|998|997|996.7|995.7|1050
1673013600000|2023-01-06 14:00:00|997.4|996.4|997.2|996.2|997.8|996.8|996.4|995.4|589
1673013900000|2023-01-06 14:05:00|997.4|996.4|995.5|994.5|997.4|996.4|995.1|994.1|320
1673014200000|2023-01-06 14:10:00|995.6|994.6|995.8|994.8|996.2|995.2|994.9|993.9|302
1673014500000|2023-01-06 14:15:00|995.9|994.9|995.5|994.5|996.4|995.4|995.5|994.5|410
1673014800000|2023-01-06 14:20:00|995.4|994.4|996|995|996.1|995.1|994.9|993.9|789
1673015100000|2023-01-06 14:25:00|996.1|995.1|995.9|994.9|997.1|996.1|995.9|994.9|475
1673015400000|2023-01-06 14:30:00|995.7|995.2|997|996.5|997.2|996.7|993.3|992.8|5946
1673015700000|2023-01-06 14:35:00|997.1|996.6|992.8|992.3|997.3|996.8|992.1|991.6|1969
1673016000000|2023-01-06 14:40:00|992.9|992.4|991.1|990.6|993.4|992.9|990.8|990.3|1872
1673016300000|2023-01-06 14:45:00|991|990.5|991|990.5|991.1|990.6|989.5|989|2093
1673016600000|2023-01-06 14:50:00|990.9|990.4|992|991.5|992.1|991.6|990.6|990.1|1557
1673016900000|2023-01-06 14:55:00|991.9|991.4|991.7|991.2|992.7|992.2|991.2|990.7|1113
1673017200000|2023-01-06 15:00:00|992.8|992.3|993.4|992.9|995|994.5|992.2|991.7|3039
1673017500000|2023-01-06 15:05:00|993.5|993|994.5|994|995.3|994.8|993.5|993|1550
1673017800000|2023-01-06 15:10:00|994.6|994.1|995.8|995.3|996.4|995.9|994.5|994|2432
1673018100000|2023-01-06 15:15:00|995.9|995.4|998.4|997.9|998.6|998.1|995.9|995.4|1464
1673018400000|2023-01-06 15:20:00|998.3|997.8|999.5|999|999.6|999.1|998.2|997.7|3322
1673018700000|2023-01-06 15:25:00|999.4|998.9|997.3|996.8|999.4|998.9|997.3|996.8|1748
1673019000000|2023-01-06 15:30:00|997.4|996.9|998.2|997.7|998.4|997.9|997.2|996.7|1319
1673019300000|2023-01-06 15:35:00|998.3|997.8|999.7|999.2|999.8|999.3|998.1|997.6|1132
1673019600000|2023-01-06 15:40:00|999.6|999.1|999.4|998.9|1001|1000.5|999.4|998.9|784
1673019900000|2023-01-06 15:45:00|999.5|999|1001.3|1000.8|1001.4|1000.9|999.5|999|1237
1673020200000|2023-01-06 15:50:00|1001.4|1000.9|1000.6|1000.1|1001.6|1001.1|1000.5|1000|728
1673020500000|2023-01-06 15:55:00|1000.5|1000|1000.2|999.7|1000.8|1000.3|999.9|999.4|1012
1673020800000|2023-01-06 16:00:00|1000.3|999.8|1000.9|1000.4|1001|1000.5|1000.1|999.6|1057
1673021100000|2023-01-06 16:05:00|1001|1000.5|1000.8|1000.3|1001.2|1000.7|1000.2|999.7|1430
1673021400000|2023-01-06 16:10:00|1000.9|1000.4|1000.4|999.9|1001.3|1000.8|1000.4|999.9|1310
1673021700000|2023-01-06 16:15:00|1000.5|1000|1000.8|1000.3|1000.9|1000.4|1000.3|999.8|1217
1673022000000|2023-01-06 16:20:00|1000.9|1000.4|1001.9|1001.4|1001.9|1001.4|1000.8|1000.3|1400
1673022300000|2023-01-06 16:25:00|1001.8|1001.3|1002.3|1001.8|1002.6|1002.1|1001.7|1001.2|6603
1673022600000|2023-01-06 16:30:00|1002.4|1001.9|1002.8|1002.3|1002.8|1002.3|1002|1001.5|1627
1673022900000|2023-01-06 16:35:00|1002.9|1002.4|1003.8|1003.3|1003.9|1003.4|1002.9|1002.4|1797
1673023200000|2023-01-06 16:40:00|1003.9|1003.4|1004.4|1003.9|1004.7|1004.2|1003.9|1003.4|1526
1673023500000|2023-01-06 16:45:00|1004.5|1004|1004.7|1004.2|1005.3|1004.8|1004.5|1004|653
1673023800000|2023-01-06 16:50:00|1004.8|1004.3|1005.7|1005.2|1006.1|1005.6|1004.8|1004.3|1129
1673024100000|2023-01-06 16:55:00|1005.8|1005.3|1005.2|1004.7|1006|1005.5|1005.2|1004.7|687
1673024400000|2023-01-06 17:00:00|1005.3|1004.8|1005.9|1005.4|1006.1|1005.6|1005|1004.5|1753
1673024700000|2023-01-06 17:05:00|1006|1005.5|1005|1004.5|1006.1|1005.6|1005|1004.5|1310
1673025000000|2023-01-06 17:10:00|1005.1|1004.6|1005.4|1004.9|1005.9|1005.4|1005.1|1004.6|913
1673025300000|2023-01-06 17:15:00|1005.5|1005|1004.9|1004.4|1005.6|1005.1|1004.7|1004.2|539
1673025600000|2023-01-06 17:20:00|1005|1004.5|1004.6|1004.1|1005.3|1004.8|1004.5|1004|453
1673025900000|2023-01-06 17:25:00|1004.7|1004.2|1004.6|1004.1|1004.8|1004.3|1004.5|1004|578
1673026200000|2023-01-06 17:30:00|1004.7|1004.2|1004.6|1004.1|1005.1|1004.6|1004.5|1004|548
1673026500000|2023-01-06 17:35:00|1004.7|1004.2|1004.7|1004.2|1004.9|1004.4|1004.5|1004|502
1673026800000|2023-01-06 17:40:00|1004.6|1004.1|1004.6|1004.1|1004.6|1004.1|1004.2|1003.7|596
1673027100000|2023-01-06 17:45:00|1004.7|1004.2|1004.7|1004.2|1005.1|1004.6|1004.6|1004.1|387
1673027400000|2023-01-06 17:50:00|1004.8|1004.3|1004.5|1004|1004.8|1004.3|1004.4|1003.9|351
1673027700000|2023-01-06 17:55:00|1004.4|1003.9|1004.9|1004.4|1004.9|1004.4|1004.3|1003.8|247
1673028000000|2023-01-06 18:00:00|1005|1004.5|1004.9|1004.4|1005.3|1004.8|1004.8|1004.3|440
1673028300000|2023-01-06 18:05:00|1005|1004.5|1005.2|1004.7|1005.5|1005|1005|1004.5|681
1673028600000|2023-01-06 18:10:00|1005.3|1004.8|1005.5|1005|1005.6|1005.1|1004.9|1004.4|852
1673028900000|2023-01-06 18:15:00|1005.4|1004.9|1005.2|1004.7|1005.5|1005|1005.1|1004.6|490
1673029200000|2023-01-06 18:20:00|1005.1|1004.6|1005.6|1005.1|1005.6|1005.1|1004.8|1004.3|198
1673029500000|2023-01-06 18:25:00|1005.5|1005|1006|1005.5|1006.1|1005.6|1005.4|1004.9|348
1673029800000|2023-01-06 18:30:00|1005.9|1005.4|1006.3|1005.8|1006.3|1005.8|1005.8|1005.3|391
1673030100000|2023-01-06 18:35:00|1006.2|1005.7|1006.4|1005.9|1006.4|1005.9|1005.9|1005.4|261
1673030400000|2023-01-06 18:40:00|1006.3|1005.8|1006.4|1005.9|1006.8|1006.3|1006.3|1005.8|351
1673030700000|2023-01-06 18:45:00|1006.3|1005.8|1006.2|1005.7|1006.3|1005.8|1006.1|1005.6|269
1673031000000|2023-01-06 18:50:00|1006.1|1005.6|1006.5|1006|1006.5|1006|1006.1|1005.6|99
1673031300000|2023-01-06 18:55:00|1006.6|1006.1|1007.2|1006.7|1007.2|1006.7|1006.6|1006.1|2074
1673031600000|2023-01-06 19:00:00|1007.3|1006.8|1007.5|1007|1007.7|1007.2|1007.3|1006.8|445
1673031900000|2023-01-06 19:05:00|1007.4|1006.9|1007.8|1007.3|1007.8|1007.3|1007.4|1006.9|307
1673032200000|2023-01-06 19:10:00|1007.7|1007.2|1007.9|1007.4|1008.1|1007.6|1007.7|1007.2|581
1673032500000|2023-01-06 19:15:00|1007.8|1007.3|1008.2|1007.7|1008.2|1007.7|1007.8|1007.3|409
1673032800000|2023-01-06 19:20:00|1008.4|1007.9|1008.7|1008.2|1008.8|1008.3|1008.4|1007.9|349
1673033100000|2023-01-06 19:25:00|1008.6|1008.1|1007.9|1007.4|1008.7|1008.2|1007.8|1007.3|295
1673033400000|2023-01-06 19:30:00|1008.1|1007.6|1008.3|1007.8|1008.4|1007.9|1008.1|1007.6|252
1673033700000|2023-01-06 19:35:00|1008.2|1007.7|1008.5|1008|1008.6|1008.1|1008|1007.5|338
1673034000000|2023-01-06 19:40:00|1008.4|1007.9|1008.7|1008.2|1008.7|1008.2|1008.2|1007.7|346
1673034300000|2023-01-06 19:45:00|1008.6|1008.1|1008.2|1007.7|1008.6|1008.1|1007.8|1007.3|787
1673034600000|2023-01-06 19:50:00|1008.3|1007.8|1008.4|1007.9|1008.7|1008.2|1008.2|1007.7|544
1673034900000|2023-01-06 19:55:00|1008.5|1008|1008.5|1008|1008.9|1008.4|1008.5|1008|430
1673035200000|2023-01-06 20:00:00|1008.6|1008.1|1009|1008.5|1009.3|1008.8|1008.6|1008.1|719
1673035500000|2023-01-06 20:05:00|1008.9|1008.4|1009|1008.5|1009.2|1008.7|1008.7|1008.2|786
1673035800000|2023-01-06 20:10:00|1008.9|1008.4|1009|1008.5|1009.1|1008.6|1008.8|1008.3|390
1673036100000|2023-01-06 20:15:00|1009.1|1008.6|1008.8|1008.3|1009.2|1008.7|1008.7|1008.2|826
1673036400000|2023-01-06 20:20:00|1008.7|1008.2|1008.6|1008.1|1008.7|1008.2|1008.1|1007.6|464
1673036700000|2023-01-06 20:25:00|1008.7|1008.2|1008.6|1008.1|1008.7|1008.2|1008.5|1008|261
1673037000000|2023-01-06 20:30:00|1008.7|1008.2|1009.1|1008.6|1009.1|1008.6|1008.7|1008.2|1531
1673037300000|2023-01-06 20:35:00|1009|1008.5|1009.3|1008.8|1009.3|1008.8|1008.8|1008.3|816
1673037600000|2023-01-06 20:40:00|1009.1|1008.6|1009.6|1009.1|1009.6|1009.1|1009.1|1008.6|1196
1673037900000|2023-01-06 20:45:00|1009.5|1009|1009.9|1009.4|1010.1|1009.6|1009.5|1009|1724
1673038200000|2023-01-06 20:50:00|1009.8|1009.3|1009.3|1008.8|1009.8|1009.3|1009.2|1008.7|2979
1673038500000|2023-01-06 20:55:00|1009.2|1008.7|1009.7|1009.2|1009.8|1009.3|1009.2|1008.7|6669
1673038800000|2023-01-06 21:00:00|1009.8|1008.8|1009.3|1008.3|1010|1009|1009.3|1008.3|1365
1673039100000|2023-01-06 21:05:00|1009.2|1008.2|1009.4|1008.4|1009.6|1008.6|1009.2|1008.2|208
1673039400000|2023-01-06 21:10:00|1009.5|1008.5|1009.6|1008.6|1009.8|1008.8|1009.3|1008.3|129
1673039700000|2023-01-06 21:15:00|1009.3|1008.3|1009.5|1008.5|1009.6|1008.6|1009.3|1008.3|46
1673040000000|2023-01-06 21:20:00|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.3|1008.3|19
1673040300000|2023-01-06 21:25:00|1009.3|1008.3|1010|1009|1010|1009|1009.3|1008.3|69
1673040600000|2023-01-06 21:30:00|1009.8|1008.8|1009.6|1008.6|1009.8|1008.8|1009.4|1008.4|26
1673040900000|2023-01-06 21:35:00|||||||||4
1673041200000|2023-01-06 21:40:00|1009.5|1008.5|1009.9|1008.9|1009.9|1008.9|1009.4|1008.4|10
1673041500000|2023-01-06 21:45:00|1009.7|1008.7|1010|1009|1010|1009|1009.5|1008.5|23
1673041800000|2023-01-06 21:50:00|1009.6|1008.6|1009.9|1008.9|1010.1|1009.1|1009.6|1008.6|341
1673042100000|2023-01-06 21:55:00|1010|1009|1010.4|1008.4|1010.4|1009.3|1009.9|1008.4|156
1673219100000|2023-01-08 23:05:00|1012.7|1010.7|1012.8|1010.8|1013.1|1011.1|1012.4|1010.4|0
1673219400000|2023-01-08 23:10:00|1012.9|1010.9|1014.6|1013.6|1014.6|1013.6|1012.7|1010.7|5
1673219700000|2023-01-08 23:15:00|1013.3|1012.3|1013.3|1012.3|1013.3|1012.3|1013.3|1012.3|5
1673220000000|2023-01-08 23:20:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|2
1673220300000|2023-01-08 23:25:00|1011.3|1010.3|1010.4|1009.4|1011.3|1010.3|1010.4|1009.4|19
1673220600000|2023-01-08 23:30:00|1012|1011|1012|1011|1012|1011|1012|1011|10
1673221200000|2023-01-08 23:40:00|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1
1673221500000|2023-01-08 23:45:00|1011.7|1010.7|1010.7|1009.7|1011.7|1010.7|1010.7|1009.7|22
1673221800000|2023-01-08 23:50:00|1010.4|1009.4|1009.8|1008.8|1010.4|1009.4|1009.8|1008.8|10
1673222100000|2023-01-08 23:55:00|1010.5|1009.5|1010.8|1009.8|1010.8|1009.8|1010|1009|12
1673222400000|2023-01-09 00:00:00|1010.3|1009.3|1009.5|1008.5|1010.3|1009.3|1009.4|1008.4|25
1673222700000|2023-01-09 00:05:00|1009.6|1008.6|1009.1|1008.1|1009.6|1008.6|1008.2|1007.2|45
1673223000000|2023-01-09 00:10:00|1009.8|1008.8|1010.1|1009.1|1010.3|1009.3|1009.8|1008.8|20
1673223300000|2023-01-09 00:15:00|1009.8|1008.8|1009.3|1008.3|1009.8|1008.8|1009.3|1008.3|3
1673223600000|2023-01-09 00:20:00|1008.8|1007.8|1008.4|1007.4|1008.8|1007.8|1008.4|1007.4|3
1673223900000|2023-01-09 00:25:00|1008.7|1007.7|1009.1|1008.1|1009.1|1008.1|1008.7|1007.7|6
1673224200000|2023-01-09 00:30:00|1008.7|1007.7|1008.8|1007.8|1008.8|1007.8|1008.7|1007.7|7
1673224500000|2023-01-09 00:35:00|1009.2|1008.2|1009.3|1008.3|1009.7|1008.7|1009.2|1008.2|26
1673224800000|2023-01-09 00:40:00|1009.4|1008.4|1009.3|1008.3|1009.4|1008.4|1009.3|1008.3|4
1673225100000|2023-01-09 00:45:00|1009.2|1008.2|1009.6|1008.6|1009.6|1008.6|1008.9|1007.9|9
1673225400000|2023-01-09 00:50:00|1010.1|1009.1|1010.2|1009.2|1010.2|1009.2|1010.1|1009.1|3
1673225700000|2023-01-09 00:55:00|1010.5|1009.5|1010.6|1009.6|1011|1010|1010.2|1009.2|18
1673226000000|2023-01-09 01:00:00|1010.4|1009.4|1010.8|1009.8|1010.8|1009.8|1009.3|1008.3|59
1673226300000|2023-01-09 01:05:00|1010.7|1009.7|1011.5|1010.5|1012|1011|1010.7|1009.7|83
1673226600000|2023-01-09 01:10:00|1011.4|1010.4|1011.5|1010.5|1011.7|1010.7|1011.2|1010.2|51
1673226900000|2023-01-09 01:15:00|1011.6|1010.6|1010.1|1009.1|1012|1011|1010.1|1009.1|303
1673227200000|2023-01-09 01:20:00|1010|1009|1011.4|1010.4|1011.4|1010.4|1009.8|1008.8|152
1673227500000|2023-01-09 01:25:00|1011.5|1010.5|1011.1|1010.1|1012.4|1011.4|1011.1|1010.1|177
1673227800000|2023-01-09 01:30:00|1011|1010|1009.4|1008.4|1012|1011|1008.8|1007.8|79
1673228100000|2023-01-09 01:35:00|1009.1|1008.1|1011.2|1010.2|1011.2|1010.2|1008.8|1007.8|73
1673228400000|2023-01-09 01:40:00|1011.3|1010.3|1009.9|1008.9|1011.7|1010.7|1009.9|1008.9|67
1673228700000|2023-01-09 01:45:00|1010|1009|1011.5|1010.5|1011.9|1010.9|1010|1009|70
1673229000000|2023-01-09 01:50:00|1010.9|1009.9|1012.6|1011.6|1012.8|1011.8|1010.9|1009.9|35
1673229300000|2023-01-09 01:55:00|1012.4|1011.4|1012.5|1011.5|1012.6|1011.6|1011.3|1010.3|73
1673229600000|2023-01-09 02:00:00|1012.6|1011.6|1013.6|1012.6|1013.7|1012.7|1012.3|1011.3|75
1673229900000|2023-01-09 02:05:00|1013.7|1012.7|1013.8|1012.8|1014.3|1013.3|1013.6|1012.6|40
1673230200000|2023-01-09 02:10:00|1013.9|1012.9|1014.4|1013.4|1014.5|1013.5|1013.5|1012.5|153
1673230500000|2023-01-09 02:15:00|1014.6|1013.6|1013.5|1012.5|1014.9|1013.9|1013.5|1012.5|45
1673230800000|2023-01-09 02:20:00|1013.6|1012.6|1012.9|1011.9|1013.9|1012.9|1012.7|1011.7|39
1673231100000|2023-01-09 02:25:00|1012.8|1011.8|1011.6|1010.6|1013.1|1012.1|1011.4|1010.4|47
1673231400000|2023-01-09 02:30:00|1011.4|1010.4|1011.2|1010.2|1011.6|1010.6|1010.3|1009.3|34
1673231700000|2023-01-09 02:35:00|1011.8|1010.8|1013.3|1012.3|1013.3|1012.3|1011.4|1010.4|22
1673232000000|2023-01-09 02:40:00|1012.7|1011.7|1012.3|1011.3|1013.2|1012.2|1012.2|1011.2|22
1673232300000|2023-01-09 02:45:00|1012.6|1011.6|1012.6|1011.6|1013.1|1012.1|1012.1|1011.1|27
1673232600000|2023-01-09 02:50:00|1012.7|1011.7|1013.5|1012.5|1013.6|1012.6|1012.7|1011.7|137
1673232900000|2023-01-09 02:55:00|1013.6|1012.6|1014.3|1013.3|1014.3|1013.3|1013.4|1012.4|33
1673233200000|2023-01-09 03:00:00|1014.4|1013.4|1014.5|1013.5|1014.5|1013.5|1013.5|1012.5|20
1673233500000|2023-01-09 03:05:00|1014.1|1013.1|1013.5|1012.5|1014.1|1013.1|1013.2|1012.2|35
1673233800000|2023-01-09 03:10:00|1013|1012|1013.1|1012.1|1013.2|1012.2|1012.9|1011.9|10
1673234100000|2023-01-09 03:15:00|1012.6|1011.6|1012.3|1011.3|1012.7|1011.7|1012.3|1011.3|9
1673234400000|2023-01-09 03:20:00|1012.2|1011.2|1011.9|1010.9|1012.6|1011.6|1011.9|1010.9|27
1673234700000|2023-01-09 03:25:00|1012.5|1011.5|1013.3|1012.3|1013.3|1012.3|1012.5|1011.5|7
1673235000000|2023-01-09 03:30:00|1013.2|1012.2|1013.2|1012.2|1013.4|1012.4|1013.2|1012.2|19
1673235300000|2023-01-09 03:35:00|1013.3|1012.3|1013.5|1012.5|1013.7|1012.7|1013.3|1012.3|14
1673235600000|2023-01-09 03:40:00|1013.4|1012.4|1013.5|1012.5|1013.7|1012.7|1013.3|1012.3|13
1673235900000|2023-01-09 03:45:00|1013.4|1012.4|1013.8|1012.8|1013.8|1012.8|1013.1|1012.1|102
1673236200000|2023-01-09 03:50:00|1013.7|1012.7|1013.2|1012.2|1013.8|1012.8|1013.2|1012.2|10
1673236500000|2023-01-09 03:55:00|1013.1|1012.1|1013.3|1012.3|1013.3|1012.3|1012.7|1011.7|17
1673236800000|2023-01-09 04:00:00|1013.5|1012.5|1013.8|1012.8|1014|1013|1013.5|1012.5|34
1673237100000|2023-01-09 04:05:00|1013.9|1012.9|1013.9|1012.9|1014|1013|1013.9|1012.9|14
1673237400000|2023-01-09 04:10:00|1014|1013|1014.3|1013.3|1014.3|1013.3|1013.8|1012.8|37
1673237700000|2023-01-09 04:15:00|1014.4|1013.4|1014.3|1013.3|1014.4|1013.4|1014.3|1013.3|27
1673238000000|2023-01-09 04:20:00|1014.4|1013.4|1014.5|1013.5|1014.5|1013.5|1014.3|1013.3|12
1673238300000|2023-01-09 04:25:00|1014.6|1013.6|1015|1014|1015|1014|1014.6|1013.6|18
1673238600000|2023-01-09 04:30:00|1015.2|1014.2|1015.4|1014.4|1015.4|1014.4|1015|1014|39
1673238900000|2023-01-09 04:35:00|1015.3|1014.3|1015.5|1014.5|1015.5|1014.5|1015.3|1014.3|10
1673239200000|2023-01-09 04:40:00|1015.4|1014.4|1015.7|1014.7|1015.7|1014.7|1015.4|1014.4|34
1673239500000|2023-01-09 04:45:00|1015.9|1014.9|1016.2|1015.2|1016.3|1015.3|1015.9|1014.9|17
1673239800000|2023-01-09 04:50:00|1016.4|1015.4|1016.3|1015.3|1016.4|1015.4|1016.2|1015.2|5
1673240100000|2023-01-09 04:55:00|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016|1015|4
1673240400000|2023-01-09 05:00:00|1015.9|1014.9|1015.6|1014.6|1016.1|1015.1|1015.4|1014.4|43
1673240700000|2023-01-09 05:05:00|1016|1015|1015.2|1014.2|1016|1015|1015.1|1014.1|15
1673241000000|2023-01-09 05:10:00|1015.4|1014.4|1014.9|1013.9|1016|1015|1014.9|1013.9|11
1673241300000|2023-01-09 05:15:00|1015.1|1014.1|1015|1014|1015.1|1014.1|1014.8|1013.8|16
1673241600000|2023-01-09 05:20:00|1014.9|1013.9|1014.9|1013.9|1015.3|1014.3|1014.9|1013.9|25
1673241900000|2023-01-09 05:25:00|1015|1014|1014.4|1013.4|1015.1|1014.1|1014.4|1013.4|23
1673242200000|2023-01-09 05:30:00|1014.5|1013.5|1014.5|1013.5|1014.6|1013.6|1013.7|1012.7|68
1673242500000|2023-01-09 05:35:00|1014.6|1013.6|1014.6|1013.6|1015.1|1014.1|1014.6|1013.6|24
1673242800000|2023-01-09 05:40:00|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|1014.1|1013.1|7
1673243100000|2023-01-09 05:45:00|1015|1014|1014.4|1013.4|1015|1014|1014.4|1013.4|8
1673243400000|2023-01-09 05:50:00|1014.7|1013.7|1015.3|1014.3|1015.4|1014.4|1014.7|1013.7|12
1673243700000|2023-01-09 05:55:00|1015.4|1014.4|1015.5|1014.5|1015.6|1014.6|1015.4|1014.4|7
1673244000000|2023-01-09 06:00:00|1015.6|1014.6|1015.7|1014.7|1015.9|1014.9|1015.5|1014.5|20
1673244300000|2023-01-09 06:05:00|1015.5|1014.5|1015.8|1014.8|1015.8|1014.8|1015.5|1014.5|10
1673244600000|2023-01-09 06:10:00|1015.7|1014.7|1016.5|1015.5|1016.5|1015.5|1015.7|1014.7|120
1673244900000|2023-01-09 06:15:00|1016.4|1015.4|1017.1|1016.1|1017.4|1016.4|1016.4|1015.4|54
1673245200000|2023-01-09 06:20:00|1016.9|1015.9|1018|1017|1018|1017|1016.9|1015.9|273
1673245500000|2023-01-09 06:25:00|1018.1|1017.1|1018.1|1017.1|1018.4|1017.4|1017.9|1016.9|170
1673245800000|2023-01-09 06:30:00|1018|1017|1018.6|1017.6|1018.7|1017.7|1017.8|1016.8|160
1673246100000|2023-01-09 06:35:00|1018.5|1017.5|1018.6|1017.6|1018.6|1017.6|1018.1|1017.1|136
1673246400000|2023-01-09 06:40:00|1018.7|1017.7|1017.5|1016.5|1018.7|1017.7|1017.3|1016.3|18
1673246700000|2023-01-09 06:45:00|1017.6|1016.6|1018.1|1017.1|1018.1|1017.1|1017.6|1016.6|15
1673247000000|2023-01-09 06:50:00|1017.7|1016.7|1017.7|1016.7|1017.7|1016.7|1017.3|1016.3|6
1673247300000|2023-01-09 06:55:00|1018.1|1017.1|1017.5|1016.5|1018.1|1017.1|1017.5|1016.5|33
1673247600000|2023-01-09 07:00:00|1017.4|1016.4|1017.8|1016.8|1018.1|1017.1|1017.1|1016.1|214
1673247900000|2023-01-09 07:05:00|1017.7|1016.7|1018.3|1017.3|1018.4|1017.4|1017.7|1016.7|111
1673248200000|2023-01-09 07:10:00|1018.2|1017.2|1018.4|1017.4|1018.5|1017.5|1017.8|1016.8|194
1673248500000|2023-01-09 07:15:00|1018.5|1017.5|1018.4|1017.4|1018.6|1017.6|1018.3|1017.3|214
1673248800000|2023-01-09 07:20:00|1018.3|1017.3|1018.3|1017.3|1018.9|1017.9|1018.3|1017.3|155
1673249100000|2023-01-09 07:25:00|1018.4|1017.4|1018.5|1017.5|1019|1018|1018.3|1017.3|156
1673249400000|2023-01-09 07:30:00|1018.6|1017.6|1018.2|1017.2|1018.7|1017.7|1017.8|1016.8|217
1673249700000|2023-01-09 07:35:00|1018|1017|1017.8|1016.8|1018|1017|1017.6|1016.6|138
1673250000000|2023-01-09 07:40:00|1017.7|1016.7|1017.1|1016.1|1017.8|1016.8|1016.9|1015.9|104
1673250300000|2023-01-09 07:45:00|1017|1016|1016.9|1015.9|1017.3|1016.3|1016.9|1015.9|98
1673250600000|2023-01-09 07:50:00|1017.1|1016.1|1016.9|1015.9|1017.2|1016.2|1016.5|1015.5|156
1673250900000|2023-01-09 07:55:00|1016.8|1015.8|1015.6|1014.6|1016.8|1015.8|1015.6|1014.6|520
1673251200000|2023-01-09 08:00:00|1015.5|1014.5|1014.7|1013.7|1016|1015|1014.4|1013.4|537
1673251500000|2023-01-09 08:05:00|1014.8|1013.8|1015.4|1014.4|1015.7|1014.7|1014.5|1013.5|699
1673251800000|2023-01-09 08:10:00|1015.5|1014.5|1015.9|1014.9|1016.4|1015.4|1015.3|1014.3|575
1673252100000|2023-01-09 08:15:00|1016|1015|1016|1015|1017.1|1016.1|1015.2|1014.2|863
1673252400000|2023-01-09 08:20:00|1016.1|1015.1|1015.8|1014.8|1016.3|1015.3|1015.5|1014.5|212
1673252700000|2023-01-09 08:25:00|1016|1015|1017|1016|1017.2|1016.2|1015.6|1014.6|330
1673253000000|2023-01-09 08:30:00|1017.1|1016.1|1016.2|1015.2|1017.3|1016.3|1016.2|1015.2|137
1673253300000|2023-01-09 08:35:00|1016.3|1015.3|1016|1015|1016.4|1015.4|1015.8|1014.8|154
1673253600000|2023-01-09 08:40:00|1016.1|1015.1|1016.9|1015.9|1016.9|1015.9|1015.7|1014.7|93
1673253900000|2023-01-09 08:45:00|1017|1016|1016.8|1015.8|1017.3|1016.3|1016.4|1015.4|103
1673254200000|2023-01-09 08:50:00|1017.1|1016.1|1016.8|1015.8|1017.1|1016.1|1016.5|1015.5|41
1673254500000|2023-01-09 08:55:00|1016.6|1015.6|1016.3|1015.3|1016.7|1015.7|1016.3|1015.3|26
1673254800000|2023-01-09 09:00:00|1016.4|1015.4|1017.2|1016.2|1017.3|1016.3|1016.2|1015.2|53
1673255100000|2023-01-09 09:05:00|1017.4|1016.4|1016.5|1015.5|1017.6|1016.6|1016.4|1015.4|182
1673255400000|2023-01-09 09:10:00|1016.4|1015.4|1016.6|1015.6|1016.8|1015.8|1016.3|1015.3|68
1673255700000|2023-01-09 09:15:00|1016.5|1015.5|1017.4|1016.4|1017.7|1016.7|1016.1|1015.1|212
1673256000000|2023-01-09 09:20:00|1017.3|1016.3|1017.4|1016.4|1017.7|1016.7|1016.8|1015.8|105
1673256300000|2023-01-09 09:25:00|1017.5|1016.5|1017.2|1016.2|1018|1017|1016.8|1015.8|72
1673256600000|2023-01-09 09:30:00|1017.4|1016.4|1017.9|1016.9|1017.9|1016.9|1017.2|1016.2|52
1673256900000|2023-01-09 09:35:00|1017.8|1016.8|1017.9|1016.9|1018.3|1017.3|1017.7|1016.7|96
1673257200000|2023-01-09 09:40:00|1018|1017|1018.7|1017.7|1018.7|1017.7|1017.9|1016.9|108
1673257500000|2023-01-09 09:45:00|1018.8|1017.8|1019.1|1018.1|1019.2|1018.2|1018.8|1017.8|176
1673257800000|2023-01-09 09:50:00|1019.2|1018.2|1018.5|1017.5|1019.2|1018.2|1018.3|1017.3|214
1673258100000|2023-01-09 09:55:00|1018.4|1017.4|1017.9|1016.9|1018.6|1017.6|1017.6|1016.6|146
1673258400000|2023-01-09 10:00:00|1017.8|1016.8|1018|1017|1018.3|1017.3|1017.4|1016.4|123
1673258700000|2023-01-09 10:05:00|1017.9|1016.9|1018.3|1017.3|1018.4|1017.4|1017.6|1016.6|68
1673259000000|2023-01-09 10:10:00|1018.1|1017.1|1018|1017|1018.3|1017.3|1017.9|1016.9|77
1673259300000|2023-01-09 10:15:00|1017.8|1016.8|1018.1|1017.1|1018.2|1017.2|1017.4|1016.4|170
1673259600000|2023-01-09 10:20:00|1018|1017|1018|1017|1018.2|1017.2|1017.7|1016.7|148
1673259900000|2023-01-09 10:25:00|1017.8|1016.8|1017.5|1016.5|1018.2|1017.2|1017.5|1016.5|145
1673260200000|2023-01-09 10:30:00|1017.4|1016.4|1017.1|1016.1|1017.5|1016.5|1017|1016|317
1673260500000|2023-01-09 10:35:00|1017.2|1016.2|1016.7|1015.7|1017.4|1016.4|1016.7|1015.7|135
1673260800000|2023-01-09 10:40:00|1016.8|1015.8|1016.9|1015.9|1017.2|1016.2|1016.7|1015.7|119
1673261100000|2023-01-09 10:45:00|1016.8|1015.8|1017.2|1016.2|1017.5|1016.5|1016.8|1015.8|124
1673261400000|2023-01-09 10:50:00|1017.1|1016.1|1017.7|1016.7|1017.8|1016.8|1017|1016|101
1673261700000|2023-01-09 10:55:00|1017.6|1016.6|1017.9|1016.9|1018|1017|1017.6|1016.6|75
1673262000000|2023-01-09 11:00:00|1017.8|1016.8|1018.3|1017.3|1018.4|1017.4|1017.5|1016.5|234
1673262300000|2023-01-09 11:05:00|1018.2|1017.2|1018|1017|1018.2|1017.2|1017.7|1016.7|106
1673262600000|2023-01-09 11:10:00|1018.1|1017.1|1018.3|1017.3|1018.7|1017.7|1017.8|1016.8|121
1673262900000|2023-01-09 11:15:00|1018.4|1017.4|1018|1017|1018.7|1017.7|1018|1017|90
1673263200000|2023-01-09 11:20:00|1018.1|1017.1|1017.9|1016.9|1018.2|1017.2|1017.8|1016.8|103
1673263500000|2023-01-09 11:25:00|1018|1017|1018.3|1017.3|1018.4|1017.4|1017.9|1016.9|164
1673263800000|2023-01-09 11:30:00|1018.2|1017.2|1017.8|1016.8|1018.2|1017.2|1017.6|1016.6|411
1673264100000|2023-01-09 11:35:00|1017.9|1016.9|1017.8|1016.8|1018.1|1017.1|1017.6|1016.6|184
1673264400000|2023-01-09 11:40:00|1017.7|1016.7|1018.1|1017.1|1018.1|1017.1|1017.7|1016.7|108
1673264700000|2023-01-09 11:45:00|1018|1017|1017.8|1016.8|1018|1017|1017.7|1016.7|75
1673265000000|2023-01-09 11:50:00|1017.7|1016.7|1017.8|1016.8|1017.9|1016.9|1017.7|1016.7|64
1673265300000|2023-01-09 11:55:00|1017.7|1016.7|1017.3|1016.3|1017.7|1016.7|1017.3|1016.3|175
1673265600000|2023-01-09 12:00:00|1017.4|1016.4|1017.9|1016.9|1017.9|1016.9|1016.9|1015.9|152
1673265900000|2023-01-09 12:05:00|1017.7|1016.7|1018.1|1017.1|1018.2|1017.2|1017.7|1016.7|113
1673266200000|2023-01-09 12:10:00|1018.2|1017.2|1018|1017|1018.3|1017.3|1017.9|1016.9|100
1673266500000|2023-01-09 12:15:00|1017.8|1016.8|1018.4|1017.4|1018.6|1017.6|1017.8|1016.8|174
1673266800000|2023-01-09 12:20:00|1018.3|1017.3|1018.6|1017.6|1018.7|1017.7|1018.1|1017.1|94
1673267100000|2023-01-09 12:25:00|1018.5|1017.5|1018.5|1017.5|1018.8|1017.8|1018.3|1017.3|148
1673267400000|2023-01-09 12:30:00|1018.4|1017.4|1019|1018|1019.5|1018.5|1018.3|1017.3|123
1673267700000|2023-01-09 12:35:00|1019.1|1018.1|1019.7|1018.7|1020.2|1019.2|1019.1|1018.1|300
1673268000000|2023-01-09 12:40:00|1019.6|1018.6|1019.4|1018.4|1019.6|1018.6|1019.1|1018.1|82
1673268300000|2023-01-09 12:45:00|1019.5|1018.5|1019.5|1018.5|1019.9|1018.9|1019.5|1018.5|82
1673268600000|2023-01-09 12:50:00|1019.4|1018.4|1019.2|1018.2|1019.5|1018.5|1019.1|1018.1|247
1673268900000|2023-01-09 12:55:00|1019.3|1018.3|1019.4|1018.4|1019.5|1018.5|1019.2|1018.2|72
1673269200000|2023-01-09 13:00:00|1019.3|1018.3|1018.6|1017.6|1019.3|1018.3|1018.6|1017.6|293
1673269500000|2023-01-09 13:05:00|1018.7|1017.7|1018.7|1017.7|1018.8|1017.8|1018.4|1017.4|170
1673269800000|2023-01-09 13:10:00|1018.8|1017.8|1018.7|1017.7|1019|1018|1018.5|1017.5|190
1673270100000|2023-01-09 13:15:00|1018.8|1017.8|1019.9|1018.9|1020|1019|1018.8|1017.8|522
1673270400000|2023-01-09 13:20:00|1020|1019|1020.9|1019.9|1021.4|1020.4|1019.8|1018.8|866
1673270700000|2023-01-09 13:25:00|1021|1020|1021.4|1020.4|1021.5|1020.5|1020.6|1019.6|338
1673271000000|2023-01-09 13:30:00|1021.5|1020.5|1021.8|1020.8|1022.3|1021.3|1021.2|1020.2|434
1673271300000|2023-01-09 13:35:00|1021.9|1020.9|1021.2|1020.2|1022.3|1021.3|1021.2|1020.2|182
1673271600000|2023-01-09 13:40:00|1021.3|1020.3|1021.4|1020.4|1021.7|1020.7|1020.9|1019.9|363
1673271900000|2023-01-09 13:45:00|1021.3|1020.3|1021.4|1020.4|1021.8|1020.8|1021.1|1020.1|460
1673272200000|2023-01-09 13:50:00|1021.3|1020.3|1021.3|1020.3|1021.4|1020.4|1020.7|1019.7|425
1673272500000|2023-01-09 13:55:00|1021.4|1020.4|1021|1020|1021.6|1020.6|1020.5|1019.5|445
1673272800000|2023-01-09 14:00:00|1020.9|1019.9|1021.8|1020.8|1021.8|1020.8|1020.6|1019.6|383
1673273100000|2023-01-09 14:05:00|1021.7|1020.7|1021.4|1020.4|1022|1021|1021.2|1020.2|579
1673273400000|2023-01-09 14:10:00|1021.5|1020.5|1021.6|1020.6|1021.8|1020.8|1021.2|1020.2|377
1673273700000|2023-01-09 14:15:00|1021.5|1020.5|1021.2|1020.2|1021.5|1020.5|1021|1020|253
1673274000000|2023-01-09 14:20:00|1021.1|1020.1|1021.8|1020.8|1021.9|1020.9|1020.8|1019.8|447
1673274300000|2023-01-09 14:25:00|1021.7|1020.7|1022.6|1021.6|1022.7|1021.7|1021.4|1020.4|839
1673274600000|2023-01-09 14:30:00|1022.4|1021.9|1019.9|1019.4|1022.4|1021.9|1019.2|1018.7|8129
1673274900000|2023-01-09 14:35:00|1019.8|1019.3|1021|1020.5|1021|1020.5|1018.6|1018.1|3856
1673275200000|2023-01-09 14:40:00|1021.1|1020.6|1022.6|1022.1|1022.9|1022.4|1020.8|1020.3|4415
1673275500000|2023-01-09 14:45:00|1022.7|1022.2|1023.1|1022.6|1023.3|1022.8|1022.3|1021.8|2422
1673275800000|2023-01-09 14:50:00|1023|1022.5|1022.6|1022.1|1023|1022.5|1021.8|1021.3|3833
1673276100000|2023-01-09 14:55:00|1022.7|1022.2|1021.7|1021.2|1022.7|1022.2|1021.5|1021|4413
1673276400000|2023-01-09 15:00:00|1021.6|1021.1|1021.5|1021|1022|1021.5|1021|1020.5|3281
1673276700000|2023-01-09 15:05:00|1021.4|1020.9|1019.4|1018.9|1021.4|1020.9|1019.2|1018.7|3284
1673277000000|2023-01-09 15:10:00|1019.5|1019|1019.1|1018.6|1019.7|1019.2|1018.3|1017.8|1555
1673277300000|2023-01-09 15:15:00|1019|1018.5|1020.4|1019.9|1020.6|1020.1|1018.7|1018.2|2116
1673277600000|2023-01-09 15:20:00|1020.5|1020|1019.3|1018.8|1020.8|1020.3|1019.3|1018.8|1266
1673277900000|2023-01-09 15:25:00|1019.4|1018.9|1019.5|1019|1019.9|1019.4|1018.8|1018.3|1635
1673278200000|2023-01-09 15:30:00|1019.6|1019.1|1020.9|1020.4|1021.1|1020.6|1019.3|1018.8|1852
1673278500000|2023-01-09 15:35:00|1020.8|1020.3|1021.8|1021.3|1021.9|1021.4|1020.1|1019.6|2078
1673278800000|2023-01-09 15:40:00|1021.9|1021.4|1022.1|1021.6|1022.2|1021.7|1021.3|1020.8|1609
1673279100000|2023-01-09 15:45:00|1022|1021.5|1022.7|1022.2|1022.7|1022.2|1021.9|1021.4|1308
1673279400000|2023-01-09 15:50:00|1022.8|1022.3|1023.9|1023.4|1023.9|1023.4|1022.7|1022.2|1578
1673279700000|2023-01-09 15:55:00|1023.8|1023.3|1023.1|1022.6|1024.1|1023.6|1023.1|1022.6|1600
1673280000000|2023-01-09 16:00:00|1023.2|1022.7|1023.8|1023.3|1023.9|1023.4|1023|1022.5|1308
1673280300000|2023-01-09 16:05:00|1023.7|1023.2|1023.9|1023.4|1024.2|1023.7|1023.5|1023|736
1673280600000|2023-01-09 16:10:00|1024|1023.5|1024.5|1024|1024.5|1024|1023.8|1023.3|828
1673280900000|2023-01-09 16:15:00|1024.6|1024.1|1024.7|1024.2|1024.8|1024.3|1024.5|1024|638
1673281200000|2023-01-09 16:20:00|1024.6|1024.1|1024.9|1024.4|1024.9|1024.4|1024.1|1023.6|814
1673281500000|2023-01-09 16:25:00|1024.8|1024.3|1024.1|1023.6|1025|1024.5|1024.1|1023.6|822
1673281800000|2023-01-09 16:30:00|1024.2|1023.7|1023.5|1023|1024.4|1023.9|1023.5|1023|1366
1673282100000|2023-01-09 16:35:00|1023.4|1022.9|1023.1|1022.6|1023.7|1023.2|1022.9|1022.4|1049
1673282400000|2023-01-09 16:40:00|1023.2|1022.7|1023.7|1023.2|1023.8|1023.3|1022.9|1022.4|2016
1673282700000|2023-01-09 16:45:00|1023.6|1023.1|1024.3|1023.8|1024.6|1024.1|1023.6|1023.1|1709
1673283000000|2023-01-09 16:50:00|1024.4|1023.9|1025|1024.5|1025|1024.5|1024.2|1023.7|686
1673283300000|2023-01-09 16:55:00|1024.9|1024.4|1024.4|1023.9|1025|1024.5|1024.2|1023.7|720
1673283600000|2023-01-09 17:00:00|1024.5|1024|1024.5|1024|1024.7|1024.2|1024|1023.5|1533
1673283900000|2023-01-09 17:05:00|1024.6|1024.1|1023.8|1023.3|1024.8|1024.3|1023.6|1023.1|735
1673284200000|2023-01-09 17:10:00|1023.9|1023.4|1023.5|1023|1023.9|1023.4|1023.4|1022.9|413
1673284500000|2023-01-09 17:15:00|1023.4|1022.9|1022.8|1022.3|1023.5|1023|1022.7|1022.2|637
1673284800000|2023-01-09 17:20:00|1022.9|1022.4|1023|1022.5|1023.2|1022.7|1022.7|1022.2|525
1673285100000|2023-01-09 17:25:00|1023.1|1022.6|1023.4|1022.9|1023.5|1023|1022.8|1022.3|885
1673285400000|2023-01-09 17:30:00|1023.3|1022.8|1023.1|1022.6|1023.6|1023.1|1023.1|1022.6|445
1673285700000|2023-01-09 17:35:00|1023.2|1022.7|1022.4|1021.9|1023.2|1022.7|1021.9|1021.4|774
1673286000000|2023-01-09 17:40:00|1022.5|1022|1021.8|1021.3|1022.5|1022|1021.8|1021.3|439
1673286300000|2023-01-09 17:45:00|1021.7|1021.2|1022.5|1022|1022.7|1022.2|1021.7|1021.2|739
1673286600000|2023-01-09 17:50:00|1022.4|1021.9|1023|1022.5|1023|1022.5|1022.4|1021.9|273
1673286900000|2023-01-09 17:55:00|1022.9|1022.4|1023.3|1022.8|1023.3|1022.8|1022.8|1022.3|267
1673287200000|2023-01-09 18:00:00|1023.2|1022.7|1022.5|1022|1023.4|1022.9|1022.5|1022|666
1673287500000|2023-01-09 18:05:00|1022.4|1021.9|1021.9|1021.4|1022.4|1021.9|1021.7|1021.2|322
1673287800000|2023-01-09 18:10:00|1022|1021.5|1022.2|1021.7|1022.4|1021.9|1021.7|1021.2|225
1673288100000|2023-01-09 18:15:00|1022.1|1021.6|1022.1|1021.6|1022.2|1021.7|1021.9|1021.4|218
1673288400000|2023-01-09 18:20:00|1022|1021.5|1022.5|1022|1022.8|1022.3|1022|1021.5|471
1673288700000|2023-01-09 18:25:00|1022.6|1022.1|1022.4|1021.9|1022.6|1022.1|1021.9|1021.4|511
1673289000000|2023-01-09 18:30:00|1022.3|1021.8|1021.8|1021.3|1022.6|1022.1|1021.8|1021.3|555
1673289300000|2023-01-09 18:35:00|1021.7|1021.2|1020.6|1020.1|1021.7|1021.2|1020.4|1019.9|1240
1673289600000|2023-01-09 18:40:00|1020.7|1020.2|1019.3|1018.8|1020.7|1020.2|1019.2|1018.7|1310
1673289900000|2023-01-09 18:45:00|1019.2|1018.7|1019.3|1018.8|1019.4|1018.9|1018.3|1017.8|1358
1673290200000|2023-01-09 18:50:00|1019.2|1018.7|1020|1019.5|1020|1019.5|1019.1|1018.6|2389
1673290500000|2023-01-09 18:55:00|1019.9|1019.4|1020.3|1019.8|1020.4|1019.9|1019.8|1019.3|755
1673290800000|2023-01-09 19:00:00|1020.4|1019.9|1021.3|1020.8|1021.4|1020.9|1020.4|1019.9|1562
1673291100000|2023-01-09 19:05:00|1021.4|1020.9|1021.1|1020.6|1021.5|1021|1020.1|1019.6|2164
1673291400000|2023-01-09 19:10:00|1021|1020.5|1021|1020.5|1021.3|1020.8|1020.9|1020.4|602
1673291700000|2023-01-09 19:15:00|1020.9|1020.4|1021.1|1020.6|1021.1|1020.6|1020.5|1020|488
1673292000000|2023-01-09 19:20:00|1021.2|1020.7|1021.3|1020.8|1021.7|1021.2|1021|1020.5|764
1673292300000|2023-01-09 19:25:00|1021.4|1020.9|1021.4|1020.9|1021.7|1021.2|1020.8|1020.3|730
1673292600000|2023-01-09 19:30:00|1021.5|1021|1021.3|1020.8|1021.7|1021.2|1021|1020.5|908
1673292900000|2023-01-09 19:35:00|1021.2|1020.7|1020.8|1020.3|1021.2|1020.7|1020.7|1020.2|763
1673293200000|2023-01-09 19:40:00|1020.7|1020.2|1021.3|1020.8|1021.3|1020.8|1020.5|1020|548
1673293500000|2023-01-09 19:45:00|1021.2|1020.7|1021.3|1020.8|1021.6|1021.1|1021|1020.5|542
1673293800000|2023-01-09 19:50:00|1021.4|1020.9|1021.2|1020.7|1021.5|1021|1021.1|1020.6|518
1673294100000|2023-01-09 19:55:00|1021.1|1020.6|1019.8|1019.3|1021.1|1020.6|1019.6|1019.1|1019
1673294400000|2023-01-09 20:00:00|1019.7|1019.2|1019.2|1018.7|1020|1019.5|1018.8|1018.3|2284
1673294700000|2023-01-09 20:05:00|1019.1|1018.6|1019.4|1018.9|1019.6|1019.1|1018.7|1018.2|1449
1673295000000|2023-01-09 20:10:00|1019.5|1019|1018.9|1018.4|1019.7|1019.2|1018.9|1018.4|1060
1673295300000|2023-01-09 20:15:00|1018.8|1018.3|1019.6|1019.1|1019.6|1019.1|1018.8|1018.3|1201
1673295600000|2023-01-09 20:20:00|1019.7|1019.2|1019|1018.5|1020|1019.5|1018.9|1018.4|1350
1673295900000|2023-01-09 20:25:00|1019.1|1018.6|1018.9|1018.4|1019.1|1018.6|1018.7|1018.2|619
1673296200000|2023-01-09 20:30:00|1019|1018.5|1018.6|1018.1|1019.1|1018.6|1018.1|1017.6|715
1673296500000|2023-01-09 20:35:00|1018.7|1018.2|1018|1017.5|1018.7|1018.2|1017.8|1017.3|870
1673296800000|2023-01-09 20:40:00|1017.9|1017.4|1018.6|1018.1|1018.7|1018.2|1017.8|1017.3|1136
1673297100000|2023-01-09 20:45:00|1018.5|1018|1017.7|1017.2|1018.5|1018|1017.1|1016.6|1029
1673297400000|2023-01-09 20:50:00|1017.8|1017.3|1017.6|1017.1|1018.2|1017.7|1017.4|1016.9|1007
1673297700000|2023-01-09 20:55:00|1017.5|1017|1017.3|1016.8|1017.7|1017.2|1016.8|1016.3|7550
1673298000000|2023-01-09 21:00:00|1017|1016.5|1017.3|1016.3|1017.6|1016.6|1017|1016.2|813
1673298300000|2023-01-09 21:05:00|1017.4|1016.4|1017.5|1016.5|1017.6|1016.6|1017.3|1016.3|338
1673298600000|2023-01-09 21:10:00|1017.6|1016.6|1017.4|1016.4|1017.6|1016.6|1017.3|1016.3|123
1673298900000|2023-01-09 21:15:00|1017.2|1016.2|1017|1016|1017.3|1016.3|1016.8|1015.8|137
1673299200000|2023-01-09 21:20:00|1016.9|1015.9|1017|1016|1017|1016|1016.9|1015.9|21
1673299500000|2023-01-09 21:25:00|1016.9|1015.9|1016.9|1015.9|1017|1016|1016.8|1015.8|103
1673299800000|2023-01-09 21:30:00|1016.8|1015.8|1016.5|1015.5|1016.9|1015.9|1016.5|1015.5|43
1673300100000|2023-01-09 21:35:00|1016.4|1015.4|1016.5|1015.5|1016.5|1015.5|1016.3|1015.3|18
1673300400000|2023-01-09 21:40:00|1016.4|1015.4|1016.7|1015.7|1016.7|1015.7|1016.4|1015.4|9
1673300700000|2023-01-09 21:45:00|1016.9|1015.9|1016.6|1015.6|1016.9|1015.9|1016.4|1015.4|142
1673301000000|2023-01-09 21:50:00|1016.5|1015.5|1016.8|1015.8|1016.8|1015.8|1016.5|1015.5|7
1673301300000|2023-01-09 21:55:00|1016.6|1015.6|1016.9|1015.9|1016.9|1015.9|1016.4|1015.4|39
1673305200000|2023-01-09 23:00:00|1017.5|1015.5|1017|1015|1017.6|1015.6|1016.9|1014.9|0
1673305500000|2023-01-09 23:05:00|1017.1|1015.1|1017.1|1015.1|1017.1|1015.1|1016.8|1014.8|0
1673305800000|2023-01-09 23:10:00|1017.2|1015.2|1017.1|1015.1|1017.3|1015.3|1016.9|1014.9|0
1673306100000|2023-01-09 23:15:00|1017|1015|1017.1|1015.1|1017.2|1015.2|1017|1015|0
1673306400000|2023-01-09 23:20:00|1017|1015|1016.9|1014.9|1017.1|1015.1|1016.8|1014.8|0
1673306700000|2023-01-09 23:25:00|1017|1015|1017.3|1015.3|1017.3|1015.3|1017|1015|0
1673307000000|2023-01-09 23:30:00|1017.2|1015.2|1017.1|1015.1|1017.3|1015.3|1017|1015|0
1673307300000|2023-01-09 23:35:00|1017.2|1015.2|1017.1|1015.1|1017.2|1015.2|1017.1|1015.1|0
1673307600000|2023-01-09 23:40:00|1017|1015|1016.8|1014.8|1017.1|1015.1|1016.8|1014.8|0
1673307900000|2023-01-09 23:45:00|1016.7|1014.7|1016.8|1014.8|1017|1015|1016.5|1014.5|0
1673308200000|2023-01-09 23:50:00|1016.9|1014.9|1016.5|1014.5|1016.9|1014.9|1016.5|1014.5|0
1673308500000|2023-01-09 23:55:00|1016.4|1014.4|1016.5|1014.5|1016.7|1014.7|1016.1|1014.1|0
1673308800000|2023-01-10 00:00:00|1016.7|1014.7|1016.8|1014.8|1016.9|1014.9|1016.4|1014.4|0
1673309100000|2023-01-10 00:05:00|1016.7|1014.7|1016.4|1014.4|1016.9|1014.9|1016.3|1014.3|0
1673309400000|2023-01-10 00:10:00|1016.3|1014.3|1016.3|1014.3|1016.5|1014.5|1016.2|1014.2|0
1673309700000|2023-01-10 00:15:00|1016.2|1014.2|1015.2|1013.2|1016.3|1014.3|1014.8|1012.8|0
1673310000000|2023-01-10 00:20:00|1015.1|1013.1|1014.7|1012.7|1015.1|1013.1|1014.6|1012.6|0
1673310300000|2023-01-10 00:25:00|1014.6|1012.6|1014.8|1012.8|1014.9|1012.9|1014.2|1012.2|0
1673310600000|2023-01-10 00:30:00|1014.7|1012.7|1014.8|1012.8|1014.9|1012.9|1014.6|1012.6|0
1673310900000|2023-01-10 00:35:00|1014.9|1012.9|1015.2|1013.2|1015.3|1013.3|1014.8|1012.8|0
1673311200000|2023-01-10 00:40:00|1015.3|1013.3|1015.2|1013.2|1015.4|1013.4|1015.1|1013.1|0
1673311500000|2023-01-10 00:45:00|1015.3|1013.3|1015.5|1013.5|1015.5|1013.5|1015.1|1013.1|0
1673311800000|2023-01-10 00:50:00|1015.6|1013.6|1015.3|1013.3|1015.6|1013.6|1015.2|1013.2|0
1673312100000|2023-01-10 00:55:00|1015.2|1013.2|1015.3|1013.3|1015.4|1013.4|1015.1|1013.1|0
1673312400000|2023-01-10 01:00:00|1015.4|1013.4|1015.5|1014.5|1015.8|1014.8|1015.3|1013.3|11
1673312700000|2023-01-10 01:05:00|1015.4|1014.4|1016.2|1015.2|1016.4|1015.4|1015.3|1014.3|61
1673313000000|2023-01-10 01:10:00|1016.1|1015.1|1016|1015|1016.2|1015.2|1015.9|1014.9|41
1673313300000|2023-01-10 01:15:00|1016.3|1015.3|1017|1016|1017.1|1016.1|1016.2|1015.2|84
1673313600000|2023-01-10 01:20:00|1016.9|1015.9|1018.8|1017.8|1018.9|1017.9|1016.7|1015.7|46
1673313900000|2023-01-10 01:25:00|1018.9|1017.9|1018.7|1017.7|1019.3|1018.3|1018.3|1017.3|33
1673314200000|2023-01-10 01:30:00|1018.6|1017.6|1017.2|1016.2|1018.6|1017.6|1016.8|1015.8|59
1673314500000|2023-01-10 01:35:00|1017.1|1016.1|1015.4|1014.4|1017.4|1016.4|1015.4|1014.4|83
1673314800000|2023-01-10 01:40:00|1015.5|1014.5|1017.2|1016.2|1017.2|1016.2|1015.2|1014.2|69
1673315100000|2023-01-10 01:45:00|1017.5|1016.5|1017.6|1016.6|1018.1|1017.1|1017.2|1016.2|30
1673315400000|2023-01-10 01:50:00|1017.8|1016.8|1018.5|1017.5|1018.5|1017.5|1017.1|1016.1|42
1673315700000|2023-01-10 01:55:00|1018.4|1017.4|1018|1017|1019.6|1018.6|1018|1017|68
1673316000000|2023-01-10 02:00:00|1017.9|1016.9|1018.4|1017.4|1018.6|1017.6|1017.8|1016.8|42
1673316300000|2023-01-10 02:05:00|1018.6|1017.6|1017.7|1016.7|1018.6|1017.6|1017.6|1016.6|39
1673316600000|2023-01-10 02:10:00|1018|1017|1018.5|1017.5|1018.7|1017.7|1017.8|1016.8|26
1673316900000|2023-01-10 02:15:00|1018.4|1017.4|1018.3|1017.3|1018.5|1017.5|1018.1|1017.1|25
1673317200000|2023-01-10 02:20:00|1018.1|1017.1|1016.9|1015.9|1018.1|1017.1|1016.8|1015.8|22
1673317500000|2023-01-10 02:25:00|1017|1016|1015.3|1014.3|1017|1016|1015|1014|78
1673317800000|2023-01-10 02:30:00|1015.2|1014.2|1013.3|1012.3|1015.4|1014.4|1013.3|1012.3|110
1673318100000|2023-01-10 02:35:00|1013.4|1012.4|1013.6|1012.6|1013.6|1012.6|1012.8|1011.8|40
1673318400000|2023-01-10 02:40:00|1013.1|1012.1|1012.9|1011.9|1013.1|1012.1|1012.5|1011.5|14
1673318700000|2023-01-10 02:45:00|1013.4|1012.4|1014.8|1013.8|1014.8|1013.8|1013.4|1012.4|7
1673319000000|2023-01-10 02:50:00|1015|1014|1015|1014|1015|1014|1014.6|1013.6|17
1673319300000|2023-01-10 02:55:00|1014.3|1013.3|1015|1014|1015|1014|1014.2|1013.2|12
1673319600000|2023-01-10 03:00:00|1014.8|1013.8|1014.4|1013.4|1014.9|1013.9|1013.9|1012.9|14
1673319900000|2023-01-10 03:05:00|1015|1014|1014.7|1013.7|1015.2|1014.2|1014.2|1013.2|21
1673320200000|2023-01-10 03:10:00|1014.4|1013.4|1014.5|1013.5|1014.8|1013.8|1014.3|1013.3|19
1673320500000|2023-01-10 03:15:00|1014.7|1013.7|1014.7|1013.7|1014.7|1013.7|1014.3|1013.3|17
1673320800000|2023-01-10 03:20:00|1015|1014|1015.5|1014.5|1015.9|1014.9|1014.9|1013.9|27
1673321100000|2023-01-10 03:25:00|1015.6|1014.6|1015.2|1014.2|1015.6|1014.6|1015|1014|16
1673321400000|2023-01-10 03:30:00|1015.4|1014.4|1014.8|1013.8|1015.5|1014.5|1014.6|1013.6|12
1673321700000|2023-01-10 03:35:00|1014.9|1013.9|1015.2|1014.2|1015.2|1014.2|1014.7|1013.7|13
1673322000000|2023-01-10 03:40:00|1015.3|1014.3|1015.8|1014.8|1015.9|1014.9|1015.2|1014.2|63
1673322300000|2023-01-10 03:45:00|1015.9|1014.9|1015.4|1014.4|1015.9|1014.9|1015.4|1014.4|56
1673322600000|2023-01-10 03:50:00|1015.9|1014.9|1015.7|1014.7|1016.1|1015.1|1015.3|1014.3|35
1673322900000|2023-01-10 03:55:00|1015.5|1014.5|1016.3|1015.3|1016.3|1015.3|1015.4|1014.4|27
1673323200000|2023-01-10 04:00:00|1016.1|1015.1|1016.3|1015.3|1016.4|1015.4|1016.1|1015.1|17
1673323500000|2023-01-10 04:05:00|1016|1015|1016.3|1015.3|1016.5|1015.5|1015.9|1014.9|18
1673323800000|2023-01-10 04:10:00|1016.2|1015.2|1016.3|1015.3|1016.3|1015.3|1015.8|1014.8|17
1673324100000|2023-01-10 04:15:00|1016.1|1015.1|1016|1015|1016.2|1015.2|1015.9|1014.9|13
1673324400000|2023-01-10 04:20:00|1015.9|1014.9|1015.6|1014.6|1016.1|1015.1|1015.6|1014.6|17
1673324700000|2023-01-10 04:25:00|1015.9|1014.9|1015.4|1014.4|1015.9|1014.9|1015.4|1014.4|17
1673325000000|2023-01-10 04:30:00|1015.2|1014.2|1015|1014|1015.4|1014.4|1015|1014|13
1673325300000|2023-01-10 04:35:00|1015.5|1014.5|1015.6|1014.6|1015.6|1014.6|1015.2|1014.2|18
1673325600000|2023-01-10 04:40:00|1015.1|1014.1|1015|1014|1015.2|1014.2|1015|1014|20
1673325900000|2023-01-10 04:45:00|1014.7|1013.7|1015|1014|1015.1|1014.1|1014.6|1013.6|27
1673326200000|2023-01-10 04:50:00|1015.2|1014.2|1014.7|1013.7|1015.2|1014.2|1014.5|1013.5|32
1673326500000|2023-01-10 04:55:00|1014.6|1013.6|1014.9|1013.9|1015|1014|1014.4|1013.4|23
1673326800000|2023-01-10 05:00:00|1014.8|1013.8|1013.7|1012.7|1014.8|1013.8|1013.7|1012.7|43
1673327100000|2023-01-10 05:05:00|1014.7|1013.7|1016|1015|1016.1|1015.1|1014.7|1013.7|32
1673327400000|2023-01-10 05:10:00|1015.8|1014.8|1015.4|1014.4|1016|1015|1015.4|1014.4|11
1673327700000|2023-01-10 05:15:00|1015.2|1014.2|1016.1|1015.1|1016.1|1015.1|1015|1014|25
1673328000000|2023-01-10 05:20:00|1016.2|1015.2|1017.1|1016.1|1017.3|1016.3|1016|1015|42
1673328300000|2023-01-10 05:25:00|1016.9|1015.9|1017|1016|1017.5|1016.5|1016.9|1015.9|28
1673328600000|2023-01-10 05:30:00|1017.3|1016.3|1017.1|1016.1|1017.6|1016.6|1016.7|1015.7|28
1673328900000|2023-01-10 05:35:00|1017|1016|1017.1|1016.1|1017.1|1016.1|1016.6|1015.6|9
1673329200000|2023-01-10 05:40:00|1017.6|1016.6|1017.7|1016.7|1018.3|1017.3|1017.5|1016.5|79
1673329500000|2023-01-10 05:45:00|1017.9|1016.9|1017.6|1016.6|1018.3|1017.3|1017.6|1016.6|102
1673329800000|2023-01-10 05:50:00|1017.7|1016.7|1016.5|1015.5|1017.7|1016.7|1016.2|1015.2|82
1673330100000|2023-01-10 05:55:00|1016.4|1015.4|1016.5|1015.5|1016.8|1015.8|1016.3|1015.3|50
1673330400000|2023-01-10 06:00:00|1016.4|1015.4|1017|1016|1017|1016|1016|1015|78
1673330700000|2023-01-10 06:05:00|1017.1|1016.1|1016.6|1015.6|1017.1|1016.1|1016.3|1015.3|47
1673331000000|2023-01-10 06:10:00|1016.5|1015.5|1016.7|1015.7|1016.7|1015.7|1016.2|1015.2|16
1673331300000|2023-01-10 06:15:00|1016.5|1015.5|1016.5|1015.5|1016.9|1015.9|1016.2|1015.2|26
1673331600000|2023-01-10 06:20:00|1016.3|1015.3|1016.3|1015.3|1016.4|1015.4|1016.1|1015.1|18
1673331900000|2023-01-10 06:25:00|1016.2|1015.2|1015.9|1014.9|1016.5|1015.5|1015.9|1014.9|22
1673332200000|2023-01-10 06:30:00|1015.8|1014.8|1015.1|1014.1|1015.8|1014.8|1015.1|1014.1|29
1673332500000|2023-01-10 06:35:00|1015.3|1014.3|1015.3|1014.3|1015.5|1014.5|1014.7|1013.7|56
1673332800000|2023-01-10 06:40:00|1015.2|1014.2|1015.3|1014.3|1015.6|1014.6|1015.2|1014.2|11
1673333100000|2023-01-10 06:45:00|1015.6|1014.6|1015.2|1014.2|1015.6|1014.6|1015.2|1014.2|19
1673333400000|2023-01-10 06:50:00|1014.9|1013.9|1014.7|1013.7|1015.2|1014.2|1014.6|1013.6|51
1673333700000|2023-01-10 06:55:00|1015|1014|1015.8|1014.8|1016.1|1015.1|1014.9|1013.9|56
1673334000000|2023-01-10 07:00:00|1016.1|1015.1|1015.4|1014.4|1016.2|1015.2|1015|1014|26
1673334300000|2023-01-10 07:05:00|1015.6|1014.6|1015.6|1014.6|1015.6|1014.6|1015.1|1014.1|20
1673334600000|2023-01-10 07:10:00|1015.8|1014.8|1014.7|1013.7|1015.8|1014.8|1014.6|1013.6|24
1673334900000|2023-01-10 07:15:00|1014.6|1013.6|1014.2|1013.2|1014.7|1013.7|1014|1013|33
1673335200000|2023-01-10 07:20:00|1014.1|1013.1|1014.1|1013.1|1014.2|1013.2|1013.9|1012.9|18
1673335500000|2023-01-10 07:25:00|1014.6|1013.6|1013.3|1012.3|1014.7|1013.7|1013.3|1012.3|70
1673335800000|2023-01-10 07:30:00|1013.2|1012.2|1014.4|1013.4|1014.5|1013.5|1013.2|1012.2|31
1673336100000|2023-01-10 07:35:00|1014.5|1013.5|1015.1|1014.1|1015.5|1014.5|1014.2|1013.2|122
1673336400000|2023-01-10 07:40:00|1015|1014|1015.4|1014.4|1015.6|1014.6|1014.9|1013.9|156
1673336700000|2023-01-10 07:45:00|1015.3|1014.3|1015.4|1014.4|1015.6|1014.6|1015.1|1014.1|55
1673337000000|2023-01-10 07:50:00|1015.3|1014.3|1014.8|1013.8|1015.3|1014.3|1014.8|1013.8|33
1673337300000|2023-01-10 07:55:00|1015|1014|1015.1|1014.1|1015.1|1014.1|1014.5|1013.5|145
1673337600000|2023-01-10 08:00:00|1015.3|1014.3|1015.9|1014.9|1016.1|1015.1|1015.3|1014.3|574
1673337900000|2023-01-10 08:05:00|1015.8|1014.8|1015.9|1014.9|1016.6|1015.6|1015.7|1014.7|373
1673338200000|2023-01-10 08:10:00|1016|1015|1014.9|1013.9|1016|1015|1014.8|1013.8|253
1673338500000|2023-01-10 08:15:00|1015|1014|1016.2|1015.2|1016.3|1015.3|1014.9|1013.9|243
1673338800000|2023-01-10 08:20:00|1016.1|1015.1|1017.4|1016.4|1017.5|1016.5|1016|1015|199
1673339100000|2023-01-10 08:25:00|1017.3|1016.3|1017.4|1016.4|1017.9|1016.9|1017.1|1016.1|202
1673339400000|2023-01-10 08:30:00|1017.1|1016.1|1018.1|1017.1|1018.5|1017.5|1016.8|1015.8|180
1673339700000|2023-01-10 08:35:00|1017.9|1016.9|1017.3|1016.3|1018.1|1017.1|1017.3|1016.3|58
1673340000000|2023-01-10 08:40:00|1017.4|1016.4|1016.9|1015.9|1017.9|1016.9|1016.9|1015.9|102
1673340300000|2023-01-10 08:45:00|1017.2|1016.2|1017.1|1016.1|1017.7|1016.7|1017|1016|67
1673340600000|2023-01-10 08:50:00|1017.2|1016.2|1017.5|1016.5|1017.7|1016.7|1016.9|1015.9|129
1673340900000|2023-01-10 08:55:00|1017.6|1016.6|1017.3|1016.3|1017.6|1016.6|1016.9|1015.9|37
1673341200000|2023-01-10 09:00:00|1017.2|1016.2|1016.4|1015.4|1017.2|1016.2|1016.4|1015.4|34
1673341500000|2023-01-10 09:05:00|1016.1|1015.1|1016.2|1015.2|1017.1|1016.1|1015.8|1014.8|380
1673341800000|2023-01-10 09:10:00|1016.4|1015.4|1015.7|1014.7|1016.4|1015.4|1015.7|1014.7|100
1673342100000|2023-01-10 09:15:00|1015.5|1014.5|1016.4|1015.4|1016.9|1015.9|1015.5|1014.5|68
1673342400000|2023-01-10 09:20:00|1016.3|1015.3|1016.4|1015.4|1016.6|1015.6|1016.2|1015.2|57
1673342700000|2023-01-10 09:25:00|1016.5|1015.5|1017.2|1016.2|1017.2|1016.2|1016.5|1015.5|108
1673343000000|2023-01-10 09:30:00|1017.3|1016.3|1018|1017|1018.1|1017.1|1017.3|1016.3|319
1673343300000|2023-01-10 09:35:00|1017.9|1016.9|1018|1017|1018.4|1017.4|1017.9|1016.9|416
1673343600000|2023-01-10 09:40:00|1018.1|1017.1|1017.7|1016.7|1018.1|1017.1|1017.7|1016.7|218
1673343900000|2023-01-10 09:45:00|1017.8|1016.8|1018.2|1017.2|1018.2|1017.2|1017.5|1016.5|179
1673344200000|2023-01-10 09:50:00|1018.1|1017.1|1017.7|1016.7|1018.1|1017.1|1017.7|1016.7|83
1673344500000|2023-01-10 09:55:00|1017.8|1016.8|1018.4|1017.4|1018.4|1017.4|1017.7|1016.7|159
1673344800000|2023-01-10 10:00:00|1018.5|1017.5|1018.2|1017.2|1018.7|1017.7|1018|1017|226
1673345100000|2023-01-10 10:05:00|1018.3|1017.3|1018|1017|1018.3|1017.3|1017.7|1016.7|192
1673345400000|2023-01-10 10:10:00|1017.9|1016.9|1018|1017|1018.1|1017.1|1017.7|1016.7|261
1673345700000|2023-01-10 10:15:00|1018.1|1017.1|1018|1017|1018.4|1017.4|1018|1017|112
1673346000000|2023-01-10 10:20:00|1018.1|1017.1|1018.3|1017.3|1018.3|1017.3|1018|1017|66
1673346300000|2023-01-10 10:25:00|1018.2|1017.2|1018.1|1017.1|1018.5|1017.5|1018|1017|55
1673346600000|2023-01-10 10:30:00|1018|1017|1018.1|1017.1|1018.4|1017.4|1018|1017|22
1673346900000|2023-01-10 10:35:00|1018|1017|1018.2|1017.2|1018.4|1017.4|1018|1017|54
1673347200000|2023-01-10 10:40:00|1018.4|1017.4|1018|1017|1018.4|1017.4|1018|1017|9
1673347500000|2023-01-10 10:45:00|1018.3|1017.3|1018.3|1017.3|1018.3|1017.3|1018.3|1017.3|2
1673347800000|2023-01-10 10:50:00|1018.1|1017.1|1017.9|1016.9|1018.3|1017.3|1017.9|1016.9|65
1673348100000|2023-01-10 10:55:00|1017.8|1016.8|1017.8|1016.8|1018|1017|1017.7|1016.7|41
1673348400000|2023-01-10 11:00:00|1017.9|1016.9|1017.8|1016.8|1017.9|1016.9|1017.7|1016.7|25
1673348700000|2023-01-10 11:05:00|1017.9|1016.9|1017.8|1016.8|1017.9|1016.9|1017.7|1016.7|349
1673349000000|2023-01-10 11:10:00|1017.7|1016.7|1017|1016|1017.8|1016.8|1017|1016|418
1673349300000|2023-01-10 11:15:00|1016.9|1015.9|1017.4|1016.4|1017.5|1016.5|1016.7|1015.7|239
1673349600000|2023-01-10 11:20:00|1017.3|1016.3|1017.4|1016.4|1017.7|1016.7|1017.3|1016.3|68
1673349900000|2023-01-10 11:25:00|1017.5|1016.5|1017.4|1016.4|1017.7|1016.7|1017.4|1016.4|101
1673350200000|2023-01-10 11:30:00|1017.2|1016.2|1016.7|1015.7|1017.3|1016.3|1016.7|1015.7|54
1673350500000|2023-01-10 11:35:00|1016.8|1015.8|1016.6|1015.6|1016.9|1015.9|1016.5|1015.5|39
1673350800000|2023-01-10 11:40:00|1016.5|1015.5|1016.4|1015.4|1016.7|1015.7|1015.8|1014.8|59
1673351100000|2023-01-10 11:45:00|1016.5|1015.5|1016.3|1015.3|1016.5|1015.5|1016.2|1015.2|27
1673351400000|2023-01-10 11:50:00|1016.4|1015.4|1016.1|1015.1|1016.6|1015.6|1016.1|1015.1|26
1673351700000|2023-01-10 11:55:00|1016.2|1015.2|1016.4|1015.4|1016.6|1015.6|1016.1|1015.1|38
1673352000000|2023-01-10 12:00:00|1016.3|1015.3|1015.8|1014.8|1016.4|1015.4|1015.6|1014.6|61
1673352300000|2023-01-10 12:05:00|1015.6|1014.6|1015.7|1014.7|1016.1|1015.1|1015.6|1014.6|210
1673352600000|2023-01-10 12:10:00|1015.8|1014.8|1015.8|1014.8|1016.1|1015.1|1015.6|1014.6|243
1673352900000|2023-01-10 12:15:00|1015.9|1014.9|1015.3|1014.3|1016.1|1015.1|1014.8|1013.8|169
1673353200000|2023-01-10 12:20:00|1015.4|1014.4|1015.3|1014.3|1015.4|1014.4|1014.8|1013.8|206
1673353500000|2023-01-10 12:25:00|1015.4|1014.4|1016|1015|1016.1|1015.1|1015.4|1014.4|49
1673353800000|2023-01-10 12:30:00|1016.1|1015.1|1015.3|1014.3|1016.1|1015.1|1015.3|1014.3|48
1673354100000|2023-01-10 12:35:00|1015.4|1014.4|1015.2|1014.2|1015.6|1014.6|1015|1014|96
1673354400000|2023-01-10 12:40:00|1015.1|1014.1|1015.7|1014.7|1015.8|1014.8|1015.1|1014.1|135
1673354700000|2023-01-10 12:45:00|1015.6|1014.6|1015.2|1014.2|1015.6|1014.6|1015.1|1014.1|140
1673355000000|2023-01-10 12:50:00|1015.1|1014.1|1015.6|1014.6|1015.6|1014.6|1015|1014|186
1673355300000|2023-01-10 12:55:00|1015.7|1014.7|1015.9|1014.9|1016.3|1015.3|1015.7|1014.7|884
1673355600000|2023-01-10 13:00:00|1015.8|1014.8|1016|1015|1016.3|1015.3|1015.7|1014.7|471
1673355900000|2023-01-10 13:05:00|1015.9|1014.9|1016.5|1015.5|1016.5|1015.5|1015.8|1014.8|180
1673356200000|2023-01-10 13:10:00|1016.6|1015.6|1016.5|1015.5|1017|1016|1016.4|1015.4|234
1673356500000|2023-01-10 13:15:00|1016.4|1015.4|1016.3|1015.3|1016.4|1015.4|1015.8|1014.8|118
1673356800000|2023-01-10 13:20:00|1016.2|1015.2|1016.7|1015.7|1016.8|1015.8|1016|1015|234
1673357100000|2023-01-10 13:25:00|1016.6|1015.6|1015.8|1014.8|1016.6|1015.6|1015.8|1014.8|279
1673357400000|2023-01-10 13:30:00|1015.7|1014.7|1016.3|1015.3|1016.3|1015.3|1015.5|1014.5|127
1673357700000|2023-01-10 13:35:00|1016.4|1015.4|1016.8|1015.8|1016.8|1015.8|1016.1|1015.1|730
1673358000000|2023-01-10 13:40:00|1016.7|1015.7|1016.8|1015.8|1016.8|1015.8|1016.3|1015.3|365
1673358300000|2023-01-10 13:45:00|1016.9|1015.9|1017.3|1016.3|1017.3|1016.3|1016.7|1015.7|360
1673358600000|2023-01-10 13:50:00|1017.2|1016.2|1017.5|1016.5|1017.5|1016.5|1017.1|1016.1|138
1673358900000|2023-01-10 13:55:00|1017.4|1016.4|1018|1017|1018.4|1017.4|1017.4|1016.4|648
1673359200000|2023-01-10 14:00:00|1018.1|1017.1|1020.4|1019.4|1020.4|1019.4|1017.6|1016.6|1295
1673359500000|2023-01-10 14:05:00|1020.5|1019.5|1020.4|1019.4|1021|1020|1019.8|1018.8|655
1673359800000|2023-01-10 14:10:00|1020.5|1019.5|1020|1019|1020.5|1019.5|1019.4|1018.4|268
1673360100000|2023-01-10 14:15:00|1020.1|1019.1|1020.3|1019.3|1020.3|1019.3|1019.8|1018.8|183
1673360400000|2023-01-10 14:20:00|1020.4|1019.4|1020.1|1019.1|1020.4|1019.4|1019.5|1018.5|340
1673360700000|2023-01-10 14:25:00|1020.2|1019.2|1020.2|1019.2|1020.4|1019.4|1019.9|1018.9|448
1673361000000|2023-01-10 14:30:00|1020|1019.5|1021.4|1020.9|1021.6|1021.1|1018.2|1017.7|5936
1673361300000|2023-01-10 14:35:00|1021.5|1021|1018.8|1018.3|1021.9|1021.4|1018.7|1018.2|2630
1673361600000|2023-01-10 14:40:00|1018.9|1018.4|1018.5|1018|1019.9|1019.4|1017.7|1017.2|2588
1673361900000|2023-01-10 14:45:00|1018.4|1017.9|1018.2|1017.7|1019.3|1018.8|1017|1016.5|2508
1673362200000|2023-01-10 14:50:00|1018.1|1017.6|1019.5|1019|1019.8|1019.3|1016.7|1016.2|2028
1673362500000|2023-01-10 14:55:00|1019.4|1018.9|1018.8|1018.3|1020.1|1019.6|1018.4|1017.9|1989
1673362800000|2023-01-10 15:00:00|1018.9|1018.4|1017.7|1017.2|1019.1|1018.6|1017.5|1017|3667
1673363100000|2023-01-10 15:05:00|1017.8|1017.3|1018.2|1017.7|1018.4|1017.9|1017.3|1016.8|2225
1673363400000|2023-01-10 15:10:00|1018.1|1017.6|1019.3|1018.8|1019.8|1019.3|1018|1017.5|2088
1673363700000|2023-01-10 15:15:00|1019.4|1018.9|1017.5|1017|1019.7|1019.2|1017.5|1017|3522
1673364000000|2023-01-10 15:20:00|1017.4|1016.9|1016.8|1016.3|1017.6|1017.1|1016.4|1015.9|2633
1673364300000|2023-01-10 15:25:00|1016.7|1016.2|1016.8|1016.3|1017.9|1017.4|1016.6|1016.1|2319
1673364600000|2023-01-10 15:30:00|1016.9|1016.4|1015.3|1014.8|1016.9|1016.4|1015|1014.5|1988
1673364900000|2023-01-10 15:35:00|1015.4|1014.9|1015.6|1015.1|1016.1|1015.6|1015|1014.5|1128
1673365200000|2023-01-10 15:40:00|1015.7|1015.2|1015.2|1014.7|1016|1015.5|1015|1014.5|841
1673365500000|2023-01-10 15:45:00|1015.1|1014.6|1015.8|1015.3|1016.2|1015.7|1014.9|1014.4|1185
1673365800000|2023-01-10 15:50:00|1015.9|1015.4|1017.3|1016.8|1017.6|1017.1|1015.9|1015.4|1880
1673366100000|2023-01-10 15:55:00|1017.4|1016.9|1018|1017.5|1018.8|1018.3|1017.3|1016.8|1758
1673366400000|2023-01-10 16:00:00|1017.9|1017.4|1018.4|1017.9|1018.4|1017.9|1017.5|1017|1203
1673366700000|2023-01-10 16:05:00|1018.3|1017.8|1019|1018.5|1019.1|1018.6|1018|1017.5|547
1673367000000|2023-01-10 16:10:00|1018.9|1018.4|1019.2|1018.7|1019.6|1019.1|1018.7|1018.2|788
1673367300000|2023-01-10 16:15:00|1019.3|1018.8|1018.9|1018.4|1019.4|1018.9|1018.5|1018|749
1673367600000|2023-01-10 16:20:00|1019|1018.5|1019.8|1019.3|1019.9|1019.4|1018.9|1018.4|826
1673367900000|2023-01-10 16:25:00|1019.7|1019.2|1018.9|1018.4|1019.7|1019.2|1018.7|1018.2|729
1673368200000|2023-01-10 16:30:00|1019.1|1018.6|1018.6|1018.1|1019.5|1019|1018.3|1017.8|537
1673368500000|2023-01-10 16:35:00|1018.8|1018.3|1018.5|1018|1019.1|1018.6|1018.4|1017.9|524
1673368800000|2023-01-10 16:40:00|1018.6|1018.1|1018.7|1018.2|1018.9|1018.4|1018.4|1017.9|444
1673369100000|2023-01-10 16:45:00|1018.6|1018.1|1019|1018.5|1019.1|1018.6|1018.1|1017.6|395
1673369400000|2023-01-10 16:50:00|1019.1|1018.6|1019.1|1018.6|1019.3|1018.8|1018.7|1018.2|223
1673369700000|2023-01-10 16:55:00|1019.2|1018.7|1019.2|1018.7|1019.6|1019.1|1019|1018.5|323
1673370000000|2023-01-10 17:00:00|1019.1|1018.6|1018.8|1018.3|1019.3|1018.8|1018.1|1017.6|528
1673370300000|2023-01-10 17:05:00|1018.9|1018.4|1019.5|1019|1019.6|1019.1|1018.9|1018.4|365
1673370600000|2023-01-10 17:10:00|1019.4|1018.9|1020|1019.5|1020.1|1019.6|1019.4|1018.9|308
1673370900000|2023-01-10 17:15:00|1019.9|1019.4|1020.1|1019.6|1020.1|1019.6|1019.6|1019.1|564
1673371200000|2023-01-10 17:20:00|1020|1019.5|1020.3|1019.8|1020.3|1019.8|1019.7|1019.2|260
1673371500000|2023-01-10 17:25:00|1020.4|1019.9|1020.1|1019.6|1020.4|1019.9|1020|1019.5|240
1673371800000|2023-01-10 17:30:00|1020.2|1019.7|1020.1|1019.6|1020.6|1020.1|1020|1019.5|269
1673372100000|2023-01-10 17:35:00|1020.2|1019.7|1021.2|1020.7|1021.2|1020.7|1020.2|1019.7|675
1673372400000|2023-01-10 17:40:00|1021.1|1020.6|1020.6|1020.1|1021.2|1020.7|1020.6|1020.1|543
1673372700000|2023-01-10 17:45:00|1020.5|1020|1020.3|1019.8|1020.6|1020.1|1020.2|1019.7|324
1673373000000|2023-01-10 17:50:00|1020.4|1019.9|1020.5|1020|1020.7|1020.2|1020.3|1019.8|713
1673373300000|2023-01-10 17:55:00|1020.4|1019.9|1020.3|1019.8|1020.6|1020.1|1020.1|1019.6|489
1673373600000|2023-01-10 18:00:00|1020.2|1019.7|1020.8|1020.3|1020.8|1020.3|1020.1|1019.6|690
1673373900000|2023-01-10 18:05:00|1020.7|1020.2|1021.4|1020.9|1021.4|1020.9|1020.7|1020.2|546
1673374200000|2023-01-10 18:10:00|1021.5|1021|1021.2|1020.7|1021.5|1021|1021.1|1020.6|687
1673374500000|2023-01-10 18:15:00|1021.1|1020.6|1021|1020.5|1021.1|1020.6|1020.6|1020.1|217
1673374800000|2023-01-10 18:20:00|1020.9|1020.4|1021.2|1020.7|1021.2|1020.7|1020.8|1020.3|125
1673375100000|2023-01-10 18:25:00|1021.3|1020.8|1021.4|1020.9|1021.6|1021.1|1021.2|1020.7|281
1673375400000|2023-01-10 18:30:00|1021.3|1020.8|1022.1|1021.6|1022.1|1021.6|1021.3|1020.8|415
1673375700000|2023-01-10 18:35:00|1022.2|1021.7|1022.5|1022|1022.7|1022.2|1022.1|1021.6|308
1673376000000|2023-01-10 18:40:00|1022.6|1022.1|1022.1|1021.6|1022.8|1022.3|1022.1|1021.6|278
1673376300000|2023-01-10 18:45:00|1022.2|1021.7|1022.2|1021.7|1022.3|1021.8|1021.9|1021.4|463
1673376600000|2023-01-10 18:50:00|1022.3|1021.8|1022.3|1021.8|1022.4|1021.9|1022.1|1021.6|183
1673376900000|2023-01-10 18:55:00|1022.2|1021.7|1023|1022.5|1023|1022.5|1022|1021.5|295
1673377200000|2023-01-10 19:00:00|1023.1|1022.6|1023.7|1023.2|1023.8|1023.3|1023|1022.5|427
1673377500000|2023-01-10 19:05:00|1023.6|1023.1|1023.6|1023.1|1024|1023.5|1023.3|1022.8|535
1673377800000|2023-01-10 19:10:00|1023.7|1023.2|1023.9|1023.4|1024.1|1023.6|1023.6|1023.1|390
1673378100000|2023-01-10 19:15:00|1023.8|1023.3|1024|1023.5|1024.2|1023.7|1023.8|1023.3|236
1673378400000|2023-01-10 19:20:00|1024.1|1023.6|1023.7|1023.2|1024.2|1023.7|1023.6|1023.1|263
1673378700000|2023-01-10 19:25:00|1023.6|1023.1|1023.8|1023.3|1023.9|1023.4|1023.4|1022.9|301
1673379000000|2023-01-10 19:30:00|1023.9|1023.4|1023.6|1023.1|1023.9|1023.4|1023.5|1023|616
1673379300000|2023-01-10 19:35:00|1023.7|1023.2|1023.1|1022.6|1023.8|1023.3|1022.8|1022.3|344
1673379600000|2023-01-10 19:40:00|1023|1022.5|1023|1022.5|1023.2|1022.7|1022.9|1022.4|191
1673379900000|2023-01-10 19:45:00|1022.9|1022.4|1023.2|1022.7|1023.4|1022.9|1022.6|1022.1|256
1673380200000|2023-01-10 19:50:00|1023.3|1022.8|1023.2|1022.7|1023.3|1022.8|1022.9|1022.4|165
1673380500000|2023-01-10 19:55:00|1023.1|1022.6|1023.3|1022.8|1023.3|1022.8|1022.8|1022.3|222
1673380800000|2023-01-10 20:00:00|1023.4|1022.9|1023.2|1022.7|1023.4|1022.9|1022.7|1022.2|575
1673381100000|2023-01-10 20:05:00|1023.3|1022.8|1023.1|1022.6|1023.3|1022.8|1022.4|1021.9|419
1673381400000|2023-01-10 20:10:00|1023|1022.5|1023.4|1022.9|1023.4|1022.9|1022.9|1022.4|224
1673381700000|2023-01-10 20:15:00|1023.5|1023|1023.4|1022.9|1023.7|1023.2|1023.4|1022.9|271
1673382000000|2023-01-10 20:20:00|1023.3|1022.8|1023|1022.5|1023.3|1022.8|1022.8|1022.3|227
1673382300000|2023-01-10 20:25:00|1022.9|1022.4|1023.1|1022.6|1023.1|1022.6|1022.9|1022.4|172
1673382600000|2023-01-10 20:30:00|1023|1022.5|1023.4|1022.9|1023.4|1022.9|1022.8|1022.3|359
1673382900000|2023-01-10 20:35:00|1023.5|1023|1023.3|1022.8|1023.6|1023.1|1023.2|1022.7|154
1673383200000|2023-01-10 20:40:00|1023.2|1022.7|1023.5|1023|1023.5|1023|1023.1|1022.6|209
1673383500000|2023-01-10 20:45:00|1023.4|1022.9|1023.5|1023|1023.5|1023|1023.2|1022.7|806
1673383800000|2023-01-10 20:50:00|1023.7|1023.2|1023.6|1023.1|1023.8|1023.3|1023.2|1022.7|2402
1673384100000|2023-01-10 20:55:00|1023.7|1023.2|1023.6|1023.1|1024.2|1023.7|1023.5|1023|8528
1673384400000|2023-01-10 21:00:00|1023.8|1022.8|1023.6|1022.6|1024.4|1023.4|1023.5|1022.5|916
1673384700000|2023-01-10 21:05:00|1023.7|1022.7|1024|1023|1024|1023|1023.6|1022.6|44
1673385000000|2023-01-10 21:10:00|1024.1|1023.1|1023.9|1022.9|1024.1|1023.1|1023.9|1022.9|25
1673385300000|2023-01-10 21:15:00|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|5
1673385600000|2023-01-10 21:20:00|1023.7|1022.7|1023.7|1022.7|1023.8|1022.8|1023.7|1022.7|76
1673385900000|2023-01-10 21:25:00|1023.8|1022.8|1023.9|1022.9|1024|1023|1023.8|1022.8|66
1673386200000|2023-01-10 21:30:00|1023.8|1022.8|1024.4|1023.4|1024.5|1023.5|1023.8|1022.8|89
1673386500000|2023-01-10 21:35:00|1024.2|1023.2|1024.1|1023.1|1024.6|1023.6|1024.1|1023.1|64
1673387400000|2023-01-10 21:50:00|1024.3|1023.3|1024.5|1023.5|1024.5|1023.5|1024.3|1023.3|4
1673387700000|2023-01-10 21:55:00|1024.4|1023.4|1023.7|1022.7|1024.4|1023.4|1023.5|1022.5|46
1673390700000|2023-01-10 22:45:00|1025.1|1024.1|1025.1|1024.1|1025.1|1024.1|1025.1|1024.1|2
1673391600000|2023-01-10 23:00:00|1024.1|1022.1|1023.5|1021.5|1024.3|1022.3|1023.4|1021.4|1
1673391900000|2023-01-10 23:05:00|1023.4|1021.4|1023.4|1021.4|1023.6|1021.6|1023.3|1021.3|0
1673392200000|2023-01-10 23:10:00|1023.5|1021.5|1023.5|1021.5|1023.6|1021.6|1023.4|1021.4|0
1673392500000|2023-01-10 23:15:00|1023.6|1021.6|1023.6|1021.6|1023.6|1021.6|1023.5|1021.5|0
1673392800000|2023-01-10 23:20:00|1023.7|1021.7|1023.8|1021.8|1023.8|1021.8|1023.6|1021.6|0
1673393100000|2023-01-10 23:25:00|1023.9|1021.9|1024|1022|1024|1022|1023.8|1021.8|0
1673393400000|2023-01-10 23:30:00|1023.9|1021.9|1023.7|1021.7|1024|1022|1023.6|1021.6|0
1673393700000|2023-01-10 23:35:00|1023.8|1021.8|1023.9|1021.9|1024|1022|1023.6|1021.6|0
1673394000000|2023-01-10 23:40:00|1024|1022|1023.8|1021.8|1024.1|1022.1|1023.6|1021.6|0
1673394300000|2023-01-10 23:45:00|1023.9|1021.9|1024|1022|1024.1|1022.1|1023.8|1021.8|0
1673394600000|2023-01-10 23:50:00|1024.1|1022.1|1024.3|1022.3|1024.4|1022.4|1024.1|1022.1|0
1673394900000|2023-01-10 23:55:00|1024.4|1022.4|1024.4|1022.4|1024.4|1022.4|1024.2|1022.2|0
1673395200000|2023-01-11 00:00:00|1024.2|1022.2|1024.8|1022.8|1024.9|1022.9|1024.2|1022.2|0
1673395500000|2023-01-11 00:05:00|1024.9|1022.9|1025|1023|1025.2|1023.2|1024.9|1022.9|0
1673395800000|2023-01-11 00:10:00|1025.1|1023.1|1025.2|1023.2|1025.3|1023.3|1024.9|1022.9|0
1673396100000|2023-01-11 00:15:00|1025.3|1023.3|1024.9|1022.9|1025.5|1023.5|1024.9|1022.9|0
1673396400000|2023-01-11 00:20:00|1025|1023|1025|1023|1025|1023|1024.8|1022.8|0
1673396700000|2023-01-11 00:25:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.6|1022.6|0
1673397000000|2023-01-11 00:30:00|1024.9|1022.9|1024.7|1022.7|1025.2|1023.2|1024.6|1022.6|0
1673397300000|2023-01-11 00:35:00|1024.8|1022.8|1024.9|1022.9|1025|1023|1024.5|1022.5|0
1673397600000|2023-01-11 00:40:00|1025|1023|1024.8|1022.8|1025.1|1023.1|1024.5|1022.5|0
1673397900000|2023-01-11 00:45:00|1024.9|1022.9|1024.6|1022.6|1024.9|1022.9|1024.6|1022.6|0
1673398200000|2023-01-11 00:50:00|1024.7|1022.7|1024.9|1022.9|1025|1023|1024.7|1022.7|0
1673398500000|2023-01-11 00:55:00|1025|1023|1025.2|1023.2|1025.2|1023.2|1024.8|1022.8|0
1673398800000|2023-01-11 01:00:00|1024.2|1023.1|1024.2|1023.2|1024.6|1023.6|1023.9|1022.9|39
1673399100000|2023-01-11 01:05:00|1024.1|1023.1|1022.4|1021.4|1024.1|1023.1|1022|1021|271
1673399400000|2023-01-11 01:10:00|1022.3|1021.3|1022.3|1021.3|1022.5|1021.5|1022|1021|34
1673399700000|2023-01-11 01:15:00|1022.1|1021.1|1020.9|1019.9|1022.6|1021.6|1020.8|1019.8|67
1673400000000|2023-01-11 01:20:00|1020.5|1019.5|1020.2|1019.2|1021.1|1020.1|1019.8|1018.8|26
1673400300000|2023-01-11 01:25:00|1020.3|1019.3|1019.7|1018.7|1020.3|1019.3|1019.6|1018.6|17
1673400600000|2023-01-11 01:30:00|1019.6|1018.6|1021.7|1020.7|1021.7|1020.7|1019.5|1018.5|151
1673400900000|2023-01-11 01:35:00|1021.6|1020.6|1019.8|1018.8|1021.7|1020.7|1019.8|1018.8|104
1673401200000|2023-01-11 01:40:00|1019.6|1018.6|1020.4|1019.4|1020.5|1019.5|1019|1018|73
1673401500000|2023-01-11 01:45:00|1020.5|1019.5|1022.6|1021.6|1023.2|1022.2|1020.5|1019.5|74
1673401800000|2023-01-11 01:50:00|1022.7|1021.7|1024.3|1023.3|1024.6|1023.6|1022.7|1021.7|31
1673402100000|2023-01-11 01:55:00|1023.6|1022.6|1023.8|1022.8|1023.9|1022.9|1023.3|1022.3|7
1673402400000|2023-01-11 02:00:00|1024.1|1023.1|1023.4|1022.4|1024.2|1023.2|1023.1|1022.1|12
1673402700000|2023-01-11 02:05:00|1023|1022|1023.7|1022.7|1023.8|1022.8|1023|1022|8
1673403000000|2023-01-11 02:10:00|1023.8|1022.8|1023.2|1022.2|1024.3|1023.3|1023.2|1022.2|12
1673403300000|2023-01-11 02:15:00|1023.5|1022.5|1022|1021|1023.5|1022.5|1021.8|1020.8|12
1673403600000|2023-01-11 02:20:00|1022.3|1021.3|1024.2|1023.2|1024.2|1023.2|1022.3|1021.3|22
1673403900000|2023-01-11 02:25:00|1023.9|1022.9|1024.2|1023.2|1024.6|1023.6|1023.8|1022.8|39
1673404200000|2023-01-11 02:30:00|1024.9|1023.9|1025|1024|1025.2|1024.2|1024.5|1023.5|57
1673404500000|2023-01-11 02:35:00|1024.7|1023.7|1024|1023|1024.9|1023.9|1024|1023|8
1673404800000|2023-01-11 02:40:00|1024.1|1023.1|1023.5|1022.5|1024.3|1023.3|1023.5|1022.5|25
1673405100000|2023-01-11 02:45:00|1023.6|1022.6|1022.3|1021.3|1024|1023|1022.2|1021.2|12
1673405400000|2023-01-11 02:50:00|1022.5|1021.5|1022.9|1021.9|1023|1022|1022.4|1021.4|34
1673405700000|2023-01-11 02:55:00|1023|1022|1023.3|1022.3|1023.3|1022.3|1023|1022|33
1673406000000|2023-01-11 03:00:00|1023.1|1022.1|1023.4|1022.4|1023.4|1022.4|1022.7|1021.7|26
1673406300000|2023-01-11 03:05:00|1023.2|1022.2|1021.7|1020.7|1023.4|1022.4|1021.6|1020.6|24
1673406600000|2023-01-11 03:10:00|1021.8|1020.8|1020.9|1019.9|1022|1021|1020.9|1019.9|27
1673406900000|2023-01-11 03:15:00|1021|1020|1021.7|1020.7|1021.7|1020.7|1020.8|1019.8|16
1673407200000|2023-01-11 03:20:00|1021.8|1020.8|1022.1|1021.1|1022.1|1021.1|1021.6|1020.6|12
1673407500000|2023-01-11 03:25:00|1021.7|1020.7|1021.8|1020.8|1021.8|1020.8|1021.7|1020.7|4
1673407800000|2023-01-11 03:30:00|1022.1|1021.1|1022.9|1021.9|1022.9|1021.9|1022.1|1021.1|10
1673408100000|2023-01-11 03:35:00|1023|1022|1022.7|1021.7|1023|1022|1022.7|1021.7|12
1673408400000|2023-01-11 03:40:00|1022.9|1021.9|1022.7|1021.7|1023.3|1022.3|1022.5|1021.5|20
1673408700000|2023-01-11 03:45:00|1022.8|1021.8|1022.2|1021.2|1022.8|1021.8|1021.8|1020.8|14
1673409000000|2023-01-11 03:50:00|1022.4|1021.4|1021.8|1020.8|1022.4|1021.4|1021.8|1020.8|12
1673409300000|2023-01-11 03:55:00|1022.1|1021.1|1021.9|1020.9|1022.2|1021.2|1021.8|1020.8|19
1673409600000|2023-01-11 04:00:00|1022.1|1021.1|1021.7|1020.7|1022.1|1021.1|1021.7|1020.7|13
1673409900000|2023-01-11 04:05:00|1021.8|1020.8|1022.6|1021.6|1022.6|1021.6|1021.7|1020.7|34
1673410200000|2023-01-11 04:10:00|1022.8|1021.8|1022.4|1021.4|1022.8|1021.8|1022.1|1021.1|18
1673410500000|2023-01-11 04:15:00|1022.5|1021.5|1022.8|1021.8|1022.9|1021.9|1022.2|1021.2|15
1673410800000|2023-01-11 04:20:00|1022.6|1021.6|1022.8|1021.8|1023|1022|1022.6|1021.6|16
1673411100000|2023-01-11 04:25:00|1022.9|1021.9|1022.6|1021.6|1023|1022|1022.6|1021.6|13
1673411400000|2023-01-11 04:30:00|1022.7|1021.7|1023.2|1022.2|1023.4|1022.4|1022.7|1021.7|21
1673411700000|2023-01-11 04:35:00|1023.4|1022.4|1023.9|1022.9|1023.9|1022.9|1023.4|1022.4|19
1673412000000|2023-01-11 04:40:00|1024.1|1023.1|1024|1023|1024.1|1023.1|1023.8|1022.8|10
1673412300000|2023-01-11 04:45:00|1024.1|1023.1|1024|1023|1024.1|1023.1|1023.9|1022.9|14
1673412600000|2023-01-11 04:50:00|1023.9|1022.9|1024.1|1023.1|1024.1|1023.1|1023.8|1022.8|8
1673412900000|2023-01-11 04:55:00|1024|1023|1024.3|1023.3|1024.3|1023.3|1023.9|1022.9|8
1673413200000|2023-01-11 05:00:00|1024.6|1023.6|1023.8|1022.8|1024.7|1023.7|1023.8|1022.8|93
1673413500000|2023-01-11 05:05:00|1023.9|1022.9|1024.7|1023.7|1024.8|1023.8|1023.8|1022.8|19
1673413800000|2023-01-11 05:10:00|1024.2|1023.2|1025.4|1024.4|1025.6|1024.6|1024.1|1023.1|46
1673414100000|2023-01-11 05:15:00|1025.5|1024.5|1025.5|1024.5|1025.6|1024.6|1025.2|1024.2|11
1673414400000|2023-01-11 05:20:00|1025.4|1024.4|1024.6|1023.6|1025.6|1024.6|1024.6|1023.6|22
1673414700000|2023-01-11 05:25:00|1024.9|1023.9|1025.2|1024.2|1025.4|1024.4|1024.6|1023.6|17
1673415000000|2023-01-11 05:30:00|1025.4|1024.4|1025.7|1024.7|1026.2|1025.2|1025.4|1024.4|26
1673415300000|2023-01-11 05:35:00|1025.9|1024.9|1026.2|1025.2|1026.3|1025.3|1025.4|1024.4|47
1673415600000|2023-01-11 05:40:00|1026.1|1025.1|1026.7|1025.7|1026.7|1025.7|1026|1025|15
1673415900000|2023-01-11 05:45:00|1026.9|1025.9|1025.7|1024.7|1026.9|1025.9|1025.7|1024.7|12
1673416200000|2023-01-11 05:50:00|1025.9|1024.9|1023.9|1022.9|1025.9|1024.9|1023.9|1022.9|36
1673416500000|2023-01-11 05:55:00|1024.5|1023.5|1023.8|1022.8|1024.5|1023.5|1023.8|1022.8|15
1673416800000|2023-01-11 06:00:00|1023.9|1022.9|1024.7|1023.7|1024.7|1023.7|1023.7|1022.7|11
1673417100000|2023-01-11 06:05:00|1024.5|1023.5|1024.7|1023.7|1025|1024|1024.5|1023.5|16
1673417400000|2023-01-11 06:10:00|1024.6|1023.6|1024|1023|1024.7|1023.7|1024|1023|30
1673417700000|2023-01-11 06:15:00|1024.3|1023.3|1023.7|1022.7|1024.6|1023.6|1023.7|1022.7|31
1673418000000|2023-01-11 06:20:00|1023.8|1022.8|1024|1023|1024.2|1023.2|1023.5|1022.5|38
1673418300000|2023-01-11 06:25:00|1024.1|1023.1|1023.6|1022.6|1024.2|1023.2|1023.6|1022.6|23
1673418600000|2023-01-11 06:30:00|1023.7|1022.7|1023.1|1022.1|1024|1023|1023.1|1022.1|53
1673418900000|2023-01-11 06:35:00|1023.3|1022.3|1022.2|1021.2|1023.5|1022.5|1022|1021|65
1673419200000|2023-01-11 06:40:00|1022.3|1021.3|1021.2|1020.2|1022.3|1021.3|1021.2|1020.2|99
1673419500000|2023-01-11 06:45:00|1021.3|1020.3|1021.4|1020.4|1021.6|1020.6|1020.9|1019.9|40
1673419800000|2023-01-11 06:50:00|1021.8|1020.8|1021.8|1020.8|1022.1|1021.1|1021.7|1020.7|28
1673420100000|2023-01-11 06:55:00|1021.9|1020.9|1021.2|1020.2|1022.3|1021.3|1021.2|1020.2|39
1673420400000|2023-01-11 07:00:00|1021.1|1020.1|1021|1020|1021.4|1020.4|1020.7|1019.7|33
1673420700000|2023-01-11 07:05:00|1021.6|1020.6|1020.6|1019.6|1021.6|1020.6|1020.4|1019.4|47
1673421000000|2023-01-11 07:10:00|1020.8|1019.8|1020|1019|1020.8|1019.8|1020|1019|21
1673421300000|2023-01-11 07:15:00|1020.2|1019.2|1018.6|1017.6|1020.5|1019.5|1018.4|1017.4|100
1673421600000|2023-01-11 07:20:00|1018.5|1017.5|1018.7|1017.7|1018.9|1017.9|1018|1017|75
1673421900000|2023-01-11 07:25:00|1018.8|1017.8|1019.3|1018.3|1019.3|1018.3|1018.5|1017.5|113
1673422200000|2023-01-11 07:30:00|1019.6|1018.6|1019.7|1018.7|1020.3|1019.3|1019.6|1018.6|40
1673422500000|2023-01-11 07:35:00|1020|1019|1019.2|1018.2|1020.2|1019.2|1019.2|1018.2|86
1673422800000|2023-01-11 07:40:00|1019.3|1018.3|1019.6|1018.6|1019.7|1018.7|1019.1|1018.1|136
1673423100000|2023-01-11 07:45:00|1019.3|1018.3|1020.2|1019.2|1020.2|1019.2|1019.3|1018.3|44
1673423400000|2023-01-11 07:50:00|1020.1|1019.1|1020.2|1019.2|1020.2|1019.2|1019.7|1018.7|31
1673423700000|2023-01-11 07:55:00|1020.1|1019.1|1019.8|1018.8|1020.2|1019.2|1019.7|1018.7|29
1673424000000|2023-01-11 08:00:00|1019.7|1018.7|1020.1|1019.1|1020.2|1019.2|1019.3|1018.3|328
1673424300000|2023-01-11 08:05:00|1020.2|1019.2|1020.7|1019.7|1020.8|1019.8|1019.7|1018.7|636
1673424600000|2023-01-11 08:10:00|1020.6|1019.6|1021.1|1020.1|1021.4|1020.4|1020.4|1019.4|252
1673424900000|2023-01-11 08:15:00|1021|1020|1021.3|1020.3|1021.4|1020.4|1020.9|1019.9|135
1673425200000|2023-01-11 08:20:00|1021.2|1020.2|1019.9|1018.9|1021.2|1020.2|1019.9|1018.9|217
1673425500000|2023-01-11 08:25:00|1019.8|1018.8|1020.5|1019.5|1020.5|1019.5|1019.8|1018.8|210
1673425800000|2023-01-11 08:30:00|1020.3|1019.3|1019.5|1018.5|1020.3|1019.3|1019.5|1018.5|118
1673426100000|2023-01-11 08:35:00|1019.4|1018.4|1019.9|1018.9|1020|1019|1019.4|1018.4|123
1673426400000|2023-01-11 08:40:00|1020|1019|1019.7|1018.7|1020.1|1019.1|1019.3|1018.3|192
1673426700000|2023-01-11 08:45:00|1019.8|1018.8|1019.8|1018.8|1020.1|1019.1|1019.7|1018.7|110
1673427000000|2023-01-11 08:50:00|1019.9|1018.9|1019.7|1018.7|1019.9|1018.9|1019.5|1018.5|180
1673427300000|2023-01-11 08:55:00|1019.8|1018.8|1020|1019|1020|1019|1019.6|1018.6|133
1673427600000|2023-01-11 09:00:00|1019.9|1018.9|1020.7|1019.7|1021.1|1020.1|1019.4|1018.4|263
1673427900000|2023-01-11 09:05:00|1020.8|1019.8|1020.9|1019.9|1021.3|1020.3|1020.7|1019.7|148
1673428200000|2023-01-11 09:10:00|1021|1020|1021.1|1020.1|1021.3|1020.3|1020.9|1019.9|90
1673428500000|2023-01-11 09:15:00|1021|1020|1021.6|1020.6|1021.6|1020.6|1020.6|1019.6|315
1673428800000|2023-01-11 09:20:00|1021.7|1020.7|1021.7|1020.7|1021.9|1020.9|1021.4|1020.4|116
1673429100000|2023-01-11 09:25:00|1021.8|1020.8|1021.8|1020.8|1022|1021|1021.2|1020.2|102
1673429400000|2023-01-11 09:30:00|1021.9|1020.9|1021.4|1020.4|1022.1|1021.1|1021.4|1020.4|60
1673429700000|2023-01-11 09:35:00|1021.6|1020.6|1021.3|1020.3|1021.6|1020.6|1020.9|1019.9|150
1673430000000|2023-01-11 09:40:00|1021.2|1020.2|1021.1|1020.1|1021.5|1020.5|1021.1|1020.1|196
1673430300000|2023-01-11 09:45:00|1021.2|1020.2|1021|1020|1021.4|1020.4|1021|1020|234
1673430600000|2023-01-11 09:50:00|1020.9|1019.9|1021.4|1020.4|1021.4|1020.4|1020.7|1019.7|297
1673430900000|2023-01-11 09:55:00|1021.5|1020.5|1020.7|1019.7|1021.5|1020.5|1020.5|1019.5|229
1673431200000|2023-01-11 10:00:00|1020.8|1019.8|1020.5|1019.5|1021.1|1020.1|1020.5|1019.5|789
1673431500000|2023-01-11 10:05:00|1020.6|1019.6|1020.7|1019.7|1021.2|1020.2|1020.4|1019.4|581
1673431800000|2023-01-11 10:10:00|1020.6|1019.6|1020.6|1019.6|1020.8|1019.8|1020.5|1019.5|159
1673432100000|2023-01-11 10:15:00|1020.5|1019.5|1020.5|1019.5|1020.8|1019.8|1020.3|1019.3|283
1673432400000|2023-01-11 10:20:00|1020.6|1019.6|1020.4|1019.4|1020.7|1019.7|1020.4|1019.4|83
1673432700000|2023-01-11 10:25:00|1020.3|1019.3|1020.6|1019.6|1020.8|1019.8|1020.3|1019.3|273
1673433000000|2023-01-11 10:30:00|1020.7|1019.7|1020.2|1019.2|1020.8|1019.8|1020.1|1019.1|61
1673433300000|2023-01-11 10:35:00|1020.3|1019.3|1019.2|1018.2|1020.3|1019.3|1019.2|1018.2|368
1673433600000|2023-01-11 10:40:00|1019.4|1018.4|1019.8|1018.8|1020|1019|1019.4|1018.4|134
1673433900000|2023-01-11 10:45:00|1019.7|1018.7|1019.9|1018.9|1020|1019|1019.7|1018.7|86
1673434200000|2023-01-11 10:50:00|1019.8|1018.8|1019.8|1018.8|1020|1019|1019.7|1018.7|60
1673434500000|2023-01-11 10:55:00|1019.9|1018.9|1019.9|1018.9|1020|1019|1019.6|1018.6|115
1673434800000|2023-01-11 11:00:00|1019.8|1018.8|1019.6|1018.6|1020|1019|1019.6|1018.6|76
1673435100000|2023-01-11 11:05:00|1019.5|1018.5|1019.6|1018.6|1019.7|1018.7|1019.4|1018.4|63
1673435400000|2023-01-11 11:10:00|1019.7|1018.7|1019.7|1018.7|1020.1|1019.1|1019.6|1018.6|105
1673435700000|2023-01-11 11:15:00|1019.6|1018.6|1019.2|1018.2|1019.6|1018.6|1019|1018|154
1673436000000|2023-01-11 11:20:00|1019.3|1018.3|1019.5|1018.5|1019.5|1018.5|1018.8|1017.8|324
1673436300000|2023-01-11 11:25:00|1019.4|1018.4|1019.1|1018.1|1019.5|1018.5|1019.1|1018.1|59
1673436600000|2023-01-11 11:30:00|1019.2|1018.2|1019.2|1018.2|1019.6|1018.6|1019|1018|180
1673436900000|2023-01-11 11:35:00|1019.3|1018.3|1019.5|1018.5|1019.5|1018.5|1019.1|1018.1|166
1673437200000|2023-01-11 11:40:00|1019.4|1018.4|1019.7|1018.7|1019.9|1018.9|1019.4|1018.4|128
1673437500000|2023-01-11 11:45:00|1019.8|1018.8|1019.4|1018.4|1019.8|1018.8|1019.3|1018.3|89
1673437800000|2023-01-11 11:50:00|1019.5|1018.5|1019.4|1018.4|1019.6|1018.6|1019.1|1018.1|141
1673438100000|2023-01-11 11:55:00|1019.2|1018.2|1018.9|1017.9|1019.2|1018.2|1018.8|1017.8|156
1673438400000|2023-01-11 12:00:00|1019|1018|1019.2|1018.2|1019.2|1018.2|1018.7|1017.7|147
1673438700000|2023-01-11 12:05:00|1019.3|1018.3|1018.6|1017.6|1019.3|1018.3|1018.6|1017.6|82
1673439000000|2023-01-11 12:10:00|1018.5|1017.5|1018.3|1017.3|1018.5|1017.5|1017.9|1016.9|626
1673439300000|2023-01-11 12:15:00|1018.2|1017.2|1017.6|1016.6|1018.2|1017.2|1017.6|1016.6|238
1673439600000|2023-01-11 12:20:00|1017.5|1016.5|1018|1017|1018|1017|1017.2|1016.2|201
1673439900000|2023-01-11 12:25:00|1017.9|1016.9|1018|1017|1018.2|1017.2|1017.8|1016.8|112
1673440200000|2023-01-11 12:30:00|1017.9|1016.9|1018.1|1017.1|1018.1|1017.1|1017.7|1016.7|73
1673440500000|2023-01-11 12:35:00|1018.2|1017.2|1018.3|1017.3|1018.4|1017.4|1018.1|1017.1|58
1673440800000|2023-01-11 12:40:00|1018.4|1017.4|1018.2|1017.2|1018.4|1017.4|1018|1017|23
1673441100000|2023-01-11 12:45:00|1018.1|1017.1|1018.6|1017.6|1018.7|1017.7|1018.1|1017.1|59
1673441400000|2023-01-11 12:50:00|1018.4|1017.4|1017.9|1016.9|1018.4|1017.4|1017.8|1016.8|86
1673441700000|2023-01-11 12:55:00|1017.8|1016.8|1018.6|1017.6|1018.6|1017.6|1017.6|1016.6|150
1673442000000|2023-01-11 13:00:00|1018.7|1017.7|1019.2|1018.2|1019.3|1018.3|1018.7|1017.7|150
1673442300000|2023-01-11 13:05:00|1019.1|1018.1|1019.4|1018.4|1019.7|1018.7|1019.1|1018.1|230
1673442600000|2023-01-11 13:10:00|1019.5|1018.5|1020.2|1019.2|1020.2|1019.2|1019.3|1018.3|222
1673442900000|2023-01-11 13:15:00|1020.3|1019.3|1020.7|1019.7|1020.8|1019.8|1020|1019|309
1673443200000|2023-01-11 13:20:00|1020.6|1019.6|1021.3|1020.3|1021.3|1020.3|1020.3|1019.3|297
1673443500000|2023-01-11 13:25:00|1021.2|1020.2|1020.6|1019.6|1021.4|1020.4|1020.6|1019.6|446
1673443800000|2023-01-11 13:30:00|1020.5|1019.5|1020.4|1019.4|1020.8|1019.8|1020.2|1019.2|281
1673444100000|2023-01-11 13:35:00|1020.3|1019.3|1020|1019|1020.3|1019.3|1019.4|1018.4|247
1673444400000|2023-01-11 13:40:00|1020.1|1019.1|1020.8|1019.8|1020.8|1019.8|1020|1019|340
1673444700000|2023-01-11 13:45:00|1020.7|1019.7|1020.4|1019.4|1021.1|1020.1|1020.1|1019.1|512
1673445000000|2023-01-11 13:50:00|1020.2|1019.2|1020.8|1019.8|1021.1|1020.1|1019.9|1018.9|342
1673445300000|2023-01-11 13:55:00|1020.9|1019.9|1020.9|1019.9|1021|1020|1020.1|1019.1|243
1673445600000|2023-01-11 14:00:00|1020.8|1019.8|1020.1|1019.1|1020.8|1019.8|1019.8|1018.8|107
1673445900000|2023-01-11 14:05:00|1020|1019|1020.8|1019.8|1020.9|1019.9|1019.8|1018.8|97
1673446200000|2023-01-11 14:10:00|1020.7|1019.7|1019.9|1018.9|1020.7|1019.7|1019.9|1018.9|197
1673446500000|2023-01-11 14:15:00|1019.8|1018.8|1020.5|1019.5|1020.7|1019.7|1019.8|1018.8|100
1673446800000|2023-01-11 14:20:00|1020.4|1019.4|1021.3|1020.3|1021.4|1020.4|1020.4|1019.4|738
1673447100000|2023-01-11 14:25:00|1021.2|1020.2|1022.4|1021.4|1022.7|1021.7|1020.9|1019.9|1144
1673447400000|2023-01-11 14:30:00|1022.2|1021.7|1020.6|1020.1|1023.4|1022.9|1020.5|1020|8265
1673447700000|2023-01-11 14:35:00|1020.7|1020.2|1022.1|1021.6|1022.9|1022.4|1020.7|1020.2|1927
1673448000000|2023-01-11 14:40:00|1022.3|1021.8|1024.3|1023.8|1024.4|1023.9|1022|1021.5|3044
1673448300000|2023-01-11 14:45:00|1024.4|1023.9|1024.5|1024|1024.8|1024.3|1023.8|1023.3|2642
1673448600000|2023-01-11 14:50:00|1024.6|1024.1|1024.6|1024.1|1025.2|1024.7|1024|1023.5|1600
1673448900000|2023-01-11 14:55:00|1024.5|1024|1024.3|1023.8|1024.9|1024.4|1023.7|1023.2|1921
1673449200000|2023-01-11 15:00:00|1024.4|1023.9|1024.2|1023.7|1024.4|1023.9|1023.7|1023.2|747
1673449500000|2023-01-11 15:05:00|1024.1|1023.6|1023.6|1023.1|1024.6|1024.1|1023.5|1023|1717
1673449800000|2023-01-11 15:10:00|1023.5|1023|1022.5|1022|1023.8|1023.3|1022.4|1021.9|771
1673450100000|2023-01-11 15:15:00|1022.6|1022.1|1022.7|1022.2|1022.8|1022.3|1021.8|1021.3|716
1673450400000|2023-01-11 15:20:00|1022.6|1022.1|1022.3|1021.8|1023|1022.5|1022.1|1021.6|1077
1673450700000|2023-01-11 15:25:00|1022.4|1021.9|1023.6|1023.1|1023.6|1023.1|1022.2|1021.7|1900
1673451000000|2023-01-11 15:30:00|1023.5|1023|1022.1|1021.6|1023.5|1023|1022|1021.5|1622
1673451300000|2023-01-11 15:35:00|1022.3|1021.8|1022.3|1021.8|1022.5|1022|1021.5|1021|1151
1673451600000|2023-01-11 15:40:00|1022.2|1021.7|1022.7|1022.2|1022.8|1022.3|1022.2|1021.7|1315
1673451900000|2023-01-11 15:45:00|1022.6|1022.1|1022.8|1022.3|1022.9|1022.4|1022.1|1021.6|977
1673452200000|2023-01-11 15:50:00|1022.9|1022.4|1022.1|1021.6|1023|1022.5|1021.9|1021.4|978
1673452500000|2023-01-11 15:55:00|1022.2|1021.7|1021.6|1021.1|1022.2|1021.7|1021.5|1021|1361
1673452800000|2023-01-11 16:00:00|1021.7|1021.2|1022.9|1022.4|1023|1022.5|1021.7|1021.2|1610
1673453100000|2023-01-11 16:05:00|1023|1022.5|1022.9|1022.4|1023.3|1022.8|1022.8|1022.3|1381
1673453400000|2023-01-11 16:10:00|1022.8|1022.3|1023.4|1022.9|1023.5|1023|1022.4|1021.9|1547
1673453700000|2023-01-11 16:15:00|1023.5|1023|1023.8|1023.3|1023.9|1023.4|1023.4|1022.9|1447
1673454000000|2023-01-11 16:20:00|1023.7|1023.2|1023.9|1023.4|1024.1|1023.6|1023.6|1023.1|1799
1673454300000|2023-01-11 16:25:00|1023.8|1023.3|1023.9|1023.4|1024.4|1023.9|1023.8|1023.3|753
1673454600000|2023-01-11 16:30:00|1024|1023.5|1024.1|1023.6|1024.4|1023.9|1023.9|1023.4|802
1673454900000|2023-01-11 16:35:00|1024.2|1023.7|1024|1023.5|1024.3|1023.8|1023.8|1023.3|728
1673455200000|2023-01-11 16:40:00|1024.1|1023.6|1024.7|1024.2|1024.8|1024.3|1024.1|1023.6|718
1673455500000|2023-01-11 16:45:00|1024.8|1024.3|1025|1024.5|1025|1024.5|1024.5|1024|750
1673455800000|2023-01-11 16:50:00|1024.9|1024.4|1025.3|1024.8|1025.3|1024.8|1024.6|1024.1|621
1673456100000|2023-01-11 16:55:00|1025.4|1024.9|1025|1024.5|1025.4|1024.9|1024.9|1024.4|669
1673456400000|2023-01-11 17:00:00|1025.1|1024.6|1025|1024.5|1025.3|1024.8|1025|1024.5|1122
1673456700000|2023-01-11 17:05:00|1024.9|1024.4|1025|1024.5|1025.3|1024.8|1024.9|1024.4|772
1673457000000|2023-01-11 17:10:00|1024.9|1024.4|1025.3|1024.8|1025.5|1025|1024.9|1024.4|568
1673457300000|2023-01-11 17:15:00|1025.4|1024.9|1025.6|1025.1|1025.6|1025.1|1025.1|1024.6|876
1673457600000|2023-01-11 17:20:00|1025.5|1025|1025.7|1025.2|1025.9|1025.4|1025.5|1025|504
1673457900000|2023-01-11 17:25:00|1025.6|1025.1|1025.6|1025.1|1025.8|1025.3|1025.4|1024.9|656
1673458200000|2023-01-11 17:30:00|1025.7|1025.2|1026.3|1025.8|1026.3|1025.8|1025.7|1025.2|2248
1673458500000|2023-01-11 17:35:00|1026.2|1025.7|1026.3|1025.8|1026.4|1025.9|1025.9|1025.4|681
1673458800000|2023-01-11 17:40:00|1026.2|1025.7|1026.4|1025.9|1026.6|1026.1|1026.1|1025.6|760
1673459100000|2023-01-11 17:45:00|1026.3|1025.8|1026.5|1026|1026.6|1026.1|1026.2|1025.7|585
1673459400000|2023-01-11 17:50:00|1026.6|1026.1|1026.6|1026.1|1026.8|1026.3|1026.4|1025.9|666
1673459700000|2023-01-11 17:55:00|1026.7|1026.2|1026.8|1026.3|1027|1026.5|1026.4|1025.9|764
1673460000000|2023-01-11 18:00:00|1026.7|1026.2|1026.8|1026.3|1027.2|1026.7|1026.6|1026.1|1284
1673460300000|2023-01-11 18:05:00|1026.7|1026.2|1027|1026.5|1027|1026.5|1026.6|1026.1|286
1673460600000|2023-01-11 18:10:00|1027.1|1026.6|1027.8|1027.3|1028.1|1027.6|1026.9|1026.4|1965
1673460900000|2023-01-11 18:15:00|1027.9|1027.4|1026.4|1025.9|1028.5|1028|1025.6|1025.1|2503
1673461200000|2023-01-11 18:20:00|1026.5|1026|1026.7|1026.2|1026.8|1026.3|1026.1|1025.6|449
1673461500000|2023-01-11 18:25:00|1026.6|1026.1|1026.8|1026.3|1026.8|1026.3|1026.1|1025.6|378
1673461800000|2023-01-11 18:30:00|1026.9|1026.4|1027.3|1026.8|1027.4|1026.9|1026.8|1026.3|313
1673462100000|2023-01-11 18:35:00|1027.4|1026.9|1027.1|1026.6|1027.8|1027.3|1027.1|1026.6|1506
1673462400000|2023-01-11 18:40:00|1027|1026.5|1027.3|1026.8|1027.5|1027|1026.9|1026.4|533
1673462700000|2023-01-11 18:45:00|1027.2|1026.7|1027.5|1027|1027.6|1027.1|1027.2|1026.7|703
1673463000000|2023-01-11 18:50:00|1027.4|1026.9|1027.3|1026.8|1027.5|1027|1027.1|1026.6|568
1673463300000|2023-01-11 18:55:00|1027.4|1026.9|1028|1027.5|1028|1027.5|1027.3|1026.8|514
1673463600000|2023-01-11 19:00:00|1028.1|1027.6|1028|1027.5|1028.2|1027.7|1027.9|1027.4|784
1673463900000|2023-01-11 19:05:00|1027.9|1027.4|1027.8|1027.3|1028|1027.5|1027.4|1026.9|417
1673464200000|2023-01-11 19:10:00|1027.9|1027.4|1027.8|1027.3|1028|1027.5|1027.8|1027.3|318
1673464500000|2023-01-11 19:15:00|1027.9|1027.4|1028.1|1027.6|1028.2|1027.7|1027.7|1027.2|421
1673464800000|2023-01-11 19:20:00|1028|1027.5|1027.9|1027.4|1028|1027.5|1027.7|1027.2|536
1673465100000|2023-01-11 19:25:00|1028|1027.5|1027.9|1027.4|1028.2|1027.7|1027.9|1027.4|496
1673465400000|2023-01-11 19:30:00|1027.8|1027.3|1028.2|1027.7|1028.4|1027.9|1027.8|1027.3|756
1673465700000|2023-01-11 19:35:00|1028.1|1027.6|1028.2|1027.7|1028.4|1027.9|1028|1027.5|800
1673466000000|2023-01-11 19:40:00|1028.1|1027.6|1028.4|1027.9|1028.5|1028|1027.9|1027.4|992
1673466300000|2023-01-11 19:45:00|1028.3|1027.8|1027.7|1027.2|1028.3|1027.8|1027.7|1027.2|1235
1673466600000|2023-01-11 19:50:00|1027.8|1027.3|1027.5|1027|1027.8|1027.3|1027.4|1026.9|575
1673466900000|2023-01-11 19:55:00|1027.4|1026.9|1027.4|1026.9|1027.5|1027|1027.2|1026.7|904
1673467200000|2023-01-11 20:00:00|1027.5|1027|1027.9|1027.4|1027.9|1027.4|1027.3|1026.8|700
1673467500000|2023-01-11 20:05:00|1028|1027.5|1027.9|1027.4|1028.1|1027.6|1027.8|1027.3|927
1673467800000|2023-01-11 20:10:00|1027.8|1027.3|1027.7|1027.2|1028.2|1027.7|1027.7|1027.2|840
1673468100000|2023-01-11 20:15:00|1027.8|1027.3|1028|1027.5|1028.1|1027.6|1027.8|1027.3|516
1673468400000|2023-01-11 20:20:00|1028.1|1027.6|1027.7|1027.2|1028.3|1027.8|1027.6|1027.1|2293
1673468700000|2023-01-11 20:25:00|1027.8|1027.3|1027.8|1027.3|1028|1027.5|1027.7|1027.2|907
1673469000000|2023-01-11 20:30:00|1027.7|1027.2|1027.4|1026.9|1027.7|1027.2|1027.2|1026.7|1396
1673469300000|2023-01-11 20:35:00|1027.5|1027|1027.3|1026.8|1027.5|1027|1027.1|1026.6|380
1673469600000|2023-01-11 20:40:00|1027.2|1026.7|1027.1|1026.6|1027.4|1026.9|1026.9|1026.4|834
1673469900000|2023-01-11 20:45:00|1027|1026.5|1027.2|1026.7|1027.2|1026.7|1026.8|1026.3|1268
1673470200000|2023-01-11 20:50:00|1027.1|1026.6|1027.3|1026.8|1027.5|1027|1027|1026.5|2128
1673470500000|2023-01-11 20:55:00|1027.4|1026.9|1027.8|1027.3|1028.3|1027.8|1027.3|1026.8|11459
1673470800000|2023-01-11 21:00:00|1028.1|1027.1|1027.7|1026.7|1028.1|1027.1|1027.5|1026.5|496
1673471100000|2023-01-11 21:05:00|1027.8|1026.8|1027.6|1026.6|1027.9|1026.9|1027.6|1026.6|155
1673471400000|2023-01-11 21:10:00|1027.8|1026.8|1028.2|1027.2|1028.4|1027.4|1027.6|1026.6|204
1673471700000|2023-01-11 21:15:00|1028.1|1027.1|1027.8|1026.8|1028.1|1027.1|1027.8|1026.8|33
1673472000000|2023-01-11 21:20:00|1027.7|1026.7|1027.5|1026.5|1027.7|1026.7|1027.5|1026.5|21
1673472300000|2023-01-11 21:25:00|1028.2|1027.2|1028.3|1027.3|1028.5|1027.5|1028.1|1027.1|59
1673472600000|2023-01-11 21:30:00|1028.2|1027.2|1027.6|1026.6|1028.2|1027.2|1027.6|1026.6|55
1673473200000|2023-01-11 21:40:00|1027.7|1026.7|1028.3|1027.3|1028.5|1027.5|1027.7|1026.7|63
1673473500000|2023-01-11 21:45:00|1028.5|1027.5|1028.2|1027.2|1028.5|1027.5|1028.1|1027.1|9
1673473800000|2023-01-11 21:50:00|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1
1673474100000|2023-01-11 21:55:00|1028.6|1027.6|1027.7|1026.7|1028.7|1027.7|1027.5|1026.5|15
1673478000000|2023-01-11 23:00:00|1028.6|1026.6|1028|1026|1028.6|1026.6|1027.9|1025.9|0
1673478300000|2023-01-11 23:05:00|1027.9|1025.9|1028.1|1026.1|1028.1|1026.1|1027.9|1025.9|0
1673478600000|2023-01-11 23:10:00|1028|1026|1028|1026|1028.2|1026.2|1027.9|1025.9|0
1673478900000|2023-01-11 23:15:00|1027.9|1025.9|1027.9|1025.9|1028|1026|1027.7|1025.7|0
1673479200000|2023-01-11 23:20:00|1027.8|1025.8|1027.8|1025.8|1027.9|1025.9|1027.7|1025.7|0
1673479500000|2023-01-11 23:25:00|1027.7|1025.7|1028|1026|1028|1026|1027.7|1025.7|0
1673479800000|2023-01-11 23:30:00|1027.9|1025.9|1027.6|1025.6|1027.9|1025.9|1027.5|1025.5|0
1673480100000|2023-01-11 23:35:00|1027.7|1025.7|1027.8|1025.8|1027.9|1025.9|1027.6|1025.6|0
1673480400000|2023-01-11 23:40:00|1027.9|1025.9|1027.8|1025.8|1028|1026|1027.7|1025.7|0
1673480700000|2023-01-11 23:45:00|1027.9|1025.9|1027.5|1025.5|1027.9|1025.9|1027.5|1025.5|0
1673481000000|2023-01-11 23:50:00|1027.4|1025.4|1027.4|1025.4|1027.7|1025.7|1027.4|1025.4|0
1673481300000|2023-01-11 23:55:00|1027.5|1025.5|1027.6|1025.6|1027.6|1025.6|1027.4|1025.4|0
1673481600000|2023-01-12 00:00:00|1027.7|1025.7|1027.3|1025.3|1027.8|1025.8|1027.2|1025.2|0
1673481900000|2023-01-12 00:05:00|1027.2|1025.2|1027.2|1025.2|1027.4|1025.4|1027.1|1025.1|0
1673482200000|2023-01-12 00:10:00|1027.3|1025.3|1027.2|1025.2|1027.4|1025.4|1027.1|1025.1|0
1673482500000|2023-01-12 00:15:00|1027.3|1025.3|1027.2|1025.2|1027.4|1025.4|1027.1|1025.1|0
1673482800000|2023-01-12 00:20:00|1027.1|1025.1|1027.3|1025.3|1027.4|1025.4|1027|1025|0
1673483100000|2023-01-12 00:25:00|1027.4|1025.4|1027.4|1025.4|1027.6|1025.6|1027.2|1025.2|0
1673483400000|2023-01-12 00:30:00|1027.5|1025.5|1027.3|1025.3|1027.5|1025.5|1027.3|1025.3|0
1673483700000|2023-01-12 00:35:00|1027.4|1025.4|1027.2|1025.2|1027.4|1025.4|1026.8|1024.8|0
1673484000000|2023-01-12 00:40:00|1027.1|1025.1|1027|1025|1027.2|1025.2|1027|1025|0
1673484300000|2023-01-12 00:45:00|1027.2|1025.2|1027.2|1025.2|1027.4|1025.4|1027.1|1025.1|0
1673484600000|2023-01-12 00:50:00|1027.1|1025.1|1027.4|1025.4|1027.4|1025.4|1027.1|1025.1|0
1673484900000|2023-01-12 00:55:00|1027.3|1025.3|1027.6|1025.6|1027.6|1025.6|1027.2|1025.2|0
1673485200000|2023-01-12 01:00:00|1025.9|1024.9|1026.9|1025.9|1027.9|1026.9|1025.9|1024.9|18
1673485500000|2023-01-12 01:05:00|1027.2|1026.2|1027.1|1026.1|1027.3|1026.3|1027|1026|9
1673485800000|2023-01-12 01:10:00|1027|1026|1026|1025|1027|1026|1025.8|1024.8|80
1673486100000|2023-01-12 01:15:00|1025.7|1024.7|1024.7|1023.7|1025.7|1024.7|1024.3|1023.3|80
1673486400000|2023-01-12 01:20:00|1025.5|1024.5|1025.8|1024.8|1025.9|1024.9|1025.3|1024.3|29
1673486700000|2023-01-12 01:25:00|1025.6|1024.6|1024.9|1023.9|1025.6|1024.6|1024.9|1023.9|32
1673487000000|2023-01-12 01:30:00|1025.4|1024.4|1024.4|1023.4|1025.6|1024.6|1024|1023|37
1673487300000|2023-01-12 01:35:00|1024.7|1023.7|1024.3|1023.3|1024.8|1023.8|1023.8|1022.8|29
1673487600000|2023-01-12 01:40:00|1024|1023|1022.9|1021.9|1024|1023|1022.7|1021.7|72
1673487900000|2023-01-12 01:45:00|1022.8|1021.8|1024.8|1023.8|1024.9|1023.9|1022.8|1021.8|35
1673488200000|2023-01-12 01:50:00|1024.3|1023.3|1025.8|1024.8|1025.8|1024.8|1024.3|1023.3|19
1673488500000|2023-01-12 01:55:00|1025.7|1024.7|1026.5|1025.5|1026.5|1025.5|1025.3|1024.3|12
1673488800000|2023-01-12 02:00:00|1026.1|1025.1|1026.7|1025.7|1026.9|1025.9|1026.1|1025.1|10
1673489100000|2023-01-12 02:05:00|1026.4|1025.4|1026.1|1025.1|1026.4|1025.4|1025.9|1024.9|8
1673489400000|2023-01-12 02:10:00|1025.6|1024.6|1024.7|1023.7|1026.2|1025.2|1024.7|1023.7|12
1673489700000|2023-01-12 02:15:00|1025.3|1024.3|1024.4|1023.4|1025.3|1024.3|1024|1023|17
1673490000000|2023-01-12 02:20:00|1024.6|1023.6|1024.9|1023.9|1025.1|1024.1|1024.5|1023.5|13
1673490300000|2023-01-12 02:25:00|1024.6|1023.6|1024.3|1023.3|1024.6|1023.6|1023.6|1022.6|21
1673490600000|2023-01-12 02:30:00|1024.4|1023.4|1024.5|1023.5|1024.6|1023.6|1023.6|1022.6|36
1673490900000|2023-01-12 02:35:00|1024.4|1023.4|1023.9|1022.9|1024.7|1023.7|1023.7|1022.7|38
1673491200000|2023-01-12 02:40:00|1024|1023|1022.8|1021.8|1024.4|1023.4|1022.7|1021.7|53
1673491500000|2023-01-12 02:45:00|1023.4|1022.4|1023.5|1022.5|1024.2|1023.2|1023.4|1022.4|55
1673491800000|2023-01-12 02:50:00|1023.3|1022.3|1022.2|1021.2|1023.7|1022.7|1022.2|1021.2|46
1673492100000|2023-01-12 02:55:00|1021.9|1020.9|1021.4|1020.4|1022.2|1021.2|1021.4|1020.4|50
1673492400000|2023-01-12 03:00:00|1021.5|1020.5|1021.6|1020.6|1022|1021|1021.2|1020.2|63
1673492700000|2023-01-12 03:05:00|1021.5|1020.5|1020.6|1019.6|1021.5|1020.5|1020.2|1019.2|63
1673493000000|2023-01-12 03:10:00|1020.5|1019.5|1019.7|1018.7|1020.5|1019.5|1018.8|1017.8|139
1673493300000|2023-01-12 03:15:00|1019.5|1018.5|1018.4|1017.4|1019.6|1018.6|1018|1017|109
1673493600000|2023-01-12 03:20:00|1018.6|1017.6|1018.9|1017.9|1019.1|1018.1|1018|1017|76
1673493900000|2023-01-12 03:25:00|1018.8|1017.8|1020.3|1019.3|1020.5|1019.5|1018.8|1017.8|52
1673494200000|2023-01-12 03:30:00|1020.4|1019.4|1020.2|1019.2|1020.9|1019.9|1020|1019|37
1673494500000|2023-01-12 03:35:00|1020.4|1019.4|1020.4|1019.4|1020.5|1019.5|1019.8|1018.8|52
1673494800000|2023-01-12 03:40:00|1020.6|1019.6|1020.9|1019.9|1020.9|1019.9|1020.5|1019.5|46
1673495100000|2023-01-12 03:45:00|1020.7|1019.7|1020.1|1019.1|1020.7|1019.7|1020.1|1019.1|33
1673495400000|2023-01-12 03:50:00|1020.4|1019.4|1020.9|1019.9|1020.9|1019.9|1020.4|1019.4|27
1673495700000|2023-01-12 03:55:00|1020.7|1019.7|1020.3|1019.3|1021.3|1020.3|1020.3|1019.3|46
1673496000000|2023-01-12 04:00:00|1020.5|1019.5|1020.8|1019.8|1021|1020|1020.5|1019.5|48
1673496300000|2023-01-12 04:05:00|1020.7|1019.7|1020.9|1019.9|1021|1020|1020.7|1019.7|25
1673496600000|2023-01-12 04:10:00|1021.1|1020.1|1020.5|1019.5|1021.1|1020.1|1020.3|1019.3|20
1673496900000|2023-01-12 04:15:00|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|1020.5|1019.5|12
1673497200000|2023-01-12 04:20:00|1020.5|1019.5|1021.1|1020.1|1021.1|1020.1|1020.4|1019.4|17
1673497500000|2023-01-12 04:25:00|1021.3|1020.3|1021.1|1020.1|1021.3|1020.3|1021.1|1020.1|17
1673497800000|2023-01-12 04:30:00|1020.9|1019.9|1021.1|1020.1|1021.2|1020.2|1020.9|1019.9|43
1673498100000|2023-01-12 04:35:00|1021|1020|1020.7|1019.7|1021.1|1020.1|1020.7|1019.7|18
1673498400000|2023-01-12 04:40:00|1020.6|1019.6|1020.8|1019.8|1021|1020|1020.6|1019.6|34
1673498700000|2023-01-12 04:45:00|1020.6|1019.6|1020.2|1019.2|1020.6|1019.6|1020.2|1019.2|16
1673499000000|2023-01-12 04:50:00|1020.1|1019.1|1021.2|1020.2|1021.2|1020.2|1019.8|1018.8|40
1673499300000|2023-01-12 04:55:00|1021.3|1020.3|1021.1|1020.1|1021.7|1020.7|1021|1020|42
1673499600000|2023-01-12 05:00:00|1021|1020|1019.5|1018.5|1021|1020|1019|1018|175
1673499900000|2023-01-12 05:05:00|1019.8|1018.8|1020.6|1019.6|1020.6|1019.6|1019.8|1018.8|84
1673500200000|2023-01-12 05:10:00|1020.8|1019.8|1020.6|1019.6|1021.7|1020.7|1020.6|1019.6|55
1673500500000|2023-01-12 05:15:00|1021|1020|1020.4|1019.4|1021.3|1020.3|1020.4|1019.4|41
1673500800000|2023-01-12 05:20:00|1020.6|1019.6|1020.1|1019.1|1020.7|1019.7|1019.8|1018.8|39
1673501100000|2023-01-12 05:25:00|1020.3|1019.3|1019.8|1018.8|1020.8|1019.8|1019.7|1018.7|33
1673501400000|2023-01-12 05:30:00|1019.7|1018.7|1020.7|1019.7|1020.8|1019.8|1019.7|1018.7|205
1673501700000|2023-01-12 05:35:00|1020.6|1019.6|1021.1|1020.1|1021.2|1020.2|1020.6|1019.6|228
1673502000000|2023-01-12 05:40:00|1021|1020|1020.8|1019.8|1021.3|1020.3|1020.5|1019.5|90
1673502300000|2023-01-12 05:45:00|1021.1|1020.1|1021.5|1020.5|1021.5|1020.5|1021|1020|129
1673502600000|2023-01-12 05:50:00|1021.7|1020.7|1021.6|1020.6|1021.9|1020.9|1021.5|1020.5|79
1673502900000|2023-01-12 05:55:00|1021.8|1020.8|1021.3|1020.3|1021.8|1020.8|1021.1|1020.1|112
1673503200000|2023-01-12 06:00:00|1021.2|1020.2|1021.5|1020.5|1021.8|1020.8|1021.2|1020.2|63
1673503500000|2023-01-12 06:05:00|1021.6|1020.6|1021.1|1020.1|1022.5|1021.5|1021|1020|40
1673503800000|2023-01-12 06:10:00|1021.3|1020.3|1021.9|1020.9|1021.9|1020.9|1021.2|1020.2|24
1673504100000|2023-01-12 06:15:00|1021.5|1020.5|1020.9|1019.9|1021.5|1020.5|1020.9|1019.9|37
1673504400000|2023-01-12 06:20:00|1020.8|1019.8|1020.2|1019.2|1020.8|1019.8|1020.2|1019.2|12
1673504700000|2023-01-12 06:25:00|1020.4|1019.4|1020.2|1019.2|1020.7|1019.7|1020.1|1019.1|29
1673505000000|2023-01-12 06:30:00|1020.3|1019.3|1020.5|1019.5|1020.5|1019.5|1020.2|1019.2|28
1673505300000|2023-01-12 06:35:00|1020.4|1019.4|1019.9|1018.9|1020.4|1019.4|1019.5|1018.5|105
1673505600000|2023-01-12 06:40:00|1019.7|1018.7|1019.2|1018.2|1019.7|1018.7|1019|1018|152
1673505900000|2023-01-12 06:45:00|1019|1018|1019.2|1018.2|1019.2|1018.2|1018.5|1017.5|74
1673506200000|2023-01-12 06:50:00|1019.4|1018.4|1019|1018|1019.6|1018.6|1019|1018|114
1673506500000|2023-01-12 06:55:00|1019.2|1018.2|1018.9|1017.9|1019.5|1018.5|1018.7|1017.7|43
1673506800000|2023-01-12 07:00:00|1018.6|1017.6|1019.1|1018.1|1019.1|1018.1|1018|1017|71
1673507100000|2023-01-12 07:05:00|1018.9|1017.9|1018.8|1017.8|1018.9|1017.9|1018.3|1017.3|24
1673507400000|2023-01-12 07:10:00|1018.6|1017.6|1018|1017|1018.6|1017.6|1018|1017|34
1673507700000|2023-01-12 07:15:00|1018.1|1017.1|1019.3|1018.3|1019.4|1018.4|1018.1|1017.1|65
1673508000000|2023-01-12 07:20:00|1019.5|1018.5|1019.7|1018.7|1020|1019|1019.4|1018.4|86
1673508300000|2023-01-12 07:25:00|1019.6|1018.6|1019.3|1018.3|1019.9|1018.9|1019.3|1018.3|83
1673508600000|2023-01-12 07:30:00|1019.4|1018.4|1019.1|1018.1|1019.6|1018.6|1018.9|1017.9|243
1673508900000|2023-01-12 07:35:00|1019.2|1018.2|1019.3|1018.3|1019.6|1018.6|1018.9|1017.9|162
1673509200000|2023-01-12 07:40:00|1019.4|1018.4|1019.4|1018.4|1019.5|1018.5|1019.1|1018.1|123
1673509500000|2023-01-12 07:45:00|1019.3|1018.3|1019.6|1018.6|1019.7|1018.7|1019.1|1018.1|49
1673509800000|2023-01-12 07:50:00|1019.7|1018.7|1020|1019|1020|1019|1019.3|1018.3|174
1673510100000|2023-01-12 07:55:00|1019.9|1018.9|1019.6|1018.6|1020|1019|1019.4|1018.4|134
1673510400000|2023-01-12 08:00:00|1019.4|1018.4|1019.8|1018.8|1020.4|1019.4|1019.4|1018.4|127
1673510700000|2023-01-12 08:05:00|1019.9|1018.9|1019.6|1018.6|1020.3|1019.3|1019.6|1018.6|160
1673511000000|2023-01-12 08:10:00|1019.7|1018.7|1019.2|1018.2|1020|1019|1019.1|1018.1|294
1673511300000|2023-01-12 08:15:00|1019.3|1018.3|1020.2|1019.2|1020.3|1019.3|1019.1|1018.1|97
1673511600000|2023-01-12 08:20:00|1020.3|1019.3|1020.5|1019.5|1020.7|1019.7|1020.1|1019.1|79
1673511900000|2023-01-12 08:25:00|1020.6|1019.6|1020.5|1019.5|1021.1|1020.1|1020.5|1019.5|97
1673512200000|2023-01-12 08:30:00|1020.7|1019.7|1020.9|1019.9|1021.1|1020.1|1020.7|1019.7|63
1673512500000|2023-01-12 08:35:00|1021|1020|1020.9|1019.9|1021.3|1020.3|1020.7|1019.7|50
1673512800000|2023-01-12 08:40:00|1021|1020|1020.6|1019.6|1021|1020|1020.5|1019.5|30
1673513100000|2023-01-12 08:45:00|1020.7|1019.7|1021.4|1020.4|1021.6|1020.6|1020.7|1019.7|143
1673513400000|2023-01-12 08:50:00|1021.3|1020.3|1021.4|1020.4|1021.5|1020.5|1021.2|1020.2|107
1673513700000|2023-01-12 08:55:00|1021.3|1020.3|1021.8|1020.8|1021.8|1020.8|1021|1020|49
1673514000000|2023-01-12 09:00:00|1021.5|1020.5|1021.3|1020.3|1021.8|1020.8|1021.3|1020.3|107
1673514300000|2023-01-12 09:05:00|1021.4|1020.4|1022|1021|1022.2|1021.2|1021.2|1020.2|207
1673514600000|2023-01-12 09:10:00|1022.1|1021.1|1021.9|1020.9|1022.4|1021.4|1021.8|1020.8|398
1673514900000|2023-01-12 09:15:00|1022|1021|1023|1022|1023|1022|1021.9|1020.9|148
1673515200000|2023-01-12 09:20:00|1023.1|1022.1|1022.9|1021.9|1023.2|1022.2|1022.6|1021.6|150
1673515500000|2023-01-12 09:25:00|1023|1022|1022.8|1021.8|1023.1|1022.1|1022.4|1021.4|156
1673515800000|2023-01-12 09:30:00|1022.9|1021.9|1022.8|1021.8|1023.6|1022.6|1022.7|1021.7|223
1673516100000|2023-01-12 09:35:00|1022.7|1021.7|1023.1|1022.1|1023.2|1022.2|1022.5|1021.5|97
1673516400000|2023-01-12 09:40:00|1023.2|1022.2|1022.9|1021.9|1023.4|1022.4|1022.7|1021.7|189
1673516700000|2023-01-12 09:45:00|1023|1022|1022.9|1021.9|1023|1022|1022.6|1021.6|57
1673517000000|2023-01-12 09:50:00|1022.7|1021.7|1022.6|1021.6|1023|1022|1022.6|1021.6|57
1673517300000|2023-01-12 09:55:00|1022.5|1021.5|1022.5|1021.5|1022.9|1021.9|1022.5|1021.5|20
1673517600000|2023-01-12 10:00:00|1022.6|1021.6|1021.9|1020.9|1022.6|1021.6|1021.9|1020.9|59
1673517900000|2023-01-12 10:05:00|1022|1021|1021.7|1020.7|1022.2|1021.2|1021.3|1020.3|112
1673518200000|2023-01-12 10:10:00|1021.8|1020.8|1021.4|1020.4|1021.8|1020.8|1021.3|1020.3|55
1673518500000|2023-01-12 10:15:00|1021.3|1020.3|1021.2|1020.2|1021.6|1020.6|1021.2|1020.2|80
1673518800000|2023-01-12 10:20:00|1021.1|1020.1|1021.5|1020.5|1021.7|1020.7|1021|1020|53
1673519100000|2023-01-12 10:25:00|1021.4|1020.4|1021.1|1020.1|1021.4|1020.4|1021|1020|61
1673519400000|2023-01-12 10:30:00|1021.2|1020.2|1021.3|1020.3|1021.6|1020.6|1021.1|1020.1|53
1673519700000|2023-01-12 10:35:00|1021.4|1020.4|1021.1|1020.1|1021.7|1020.7|1021|1020|18
1673520000000|2023-01-12 10:40:00|1020.9|1019.9|1021.5|1020.5|1021.5|1020.5|1020.9|1019.9|30
1673520300000|2023-01-12 10:45:00|1021.6|1020.6|1022.1|1021.1|1022.4|1021.4|1021.6|1020.6|35
1673520600000|2023-01-12 10:50:00|1022.2|1021.2|1022.7|1021.7|1023|1022|1022.2|1021.2|404
1673520900000|2023-01-12 10:55:00|1022.6|1021.6|1022.4|1021.4|1022.8|1021.8|1022.3|1021.3|123
1673521200000|2023-01-12 11:00:00|1022.3|1021.3|1022.7|1021.7|1022.9|1021.9|1022.3|1021.3|126
1673521500000|2023-01-12 11:05:00|1022.8|1021.8|1022.8|1021.8|1023|1022|1022.4|1021.4|69
1673521800000|2023-01-12 11:10:00|1022.7|1021.7|1022.6|1021.6|1022.8|1021.8|1022.4|1021.4|108
1673522100000|2023-01-12 11:15:00|1022.7|1021.7|1022.7|1021.7|1023.1|1022.1|1022.6|1021.6|89
1673522400000|2023-01-12 11:20:00|1022.8|1021.8|1022.9|1021.9|1023.2|1022.2|1022.7|1021.7|137
1673522700000|2023-01-12 11:25:00|1022.8|1021.8|1023|1022|1023.2|1022.2|1022.8|1021.8|205
1673523000000|2023-01-12 11:30:00|1023.1|1022.1|1023|1022|1023.2|1022.2|1022.9|1021.9|288
1673523300000|2023-01-12 11:35:00|1023.1|1022.1|1022.9|1021.9|1023.5|1022.5|1022.9|1021.9|324
1673523600000|2023-01-12 11:40:00|1023|1022|1022.9|1021.9|1023.3|1022.3|1022.8|1021.8|78
1673523900000|2023-01-12 11:45:00|1022.8|1021.8|1022.9|1021.9|1023|1022|1022.6|1021.6|103
1673524200000|2023-01-12 11:50:00|1023|1022|1022.9|1021.9|1023|1022|1022.8|1021.8|76
1673524500000|2023-01-12 11:55:00|1022.8|1021.8|1022.8|1021.8|1023|1022|1022.8|1021.8|57
1673524800000|2023-01-12 12:00:00|1022.9|1021.9|1022.9|1021.9|1023.2|1022.2|1022.8|1021.8|394
1673525100000|2023-01-12 12:05:00|1023|1022|1023.3|1022.3|1023.3|1022.3|1022.8|1021.8|390
1673525400000|2023-01-12 12:10:00|1023.2|1022.2|1023.5|1022.5|1023.6|1022.6|1022.8|1021.8|352
1673525700000|2023-01-12 12:15:00|1023.6|1022.6|1023.1|1022.1|1023.8|1022.8|1023.1|1022.1|182
1673526000000|2023-01-12 12:20:00|1023.2|1022.2|1023.6|1022.6|1023.6|1022.6|1023|1022|363
1673526300000|2023-01-12 12:25:00|1023.7|1022.7|1023.8|1022.8|1023.9|1022.9|1023.5|1022.5|166
1673526600000|2023-01-12 12:30:00|1023.7|1022.7|1024|1023|1024.2|1023.2|1023.7|1022.7|67
1673526900000|2023-01-12 12:35:00|1024.1|1023.1|1024.2|1023.2|1024.3|1023.3|1023.8|1022.8|114
1673527200000|2023-01-12 12:40:00|1024.1|1023.1|1024.4|1023.4|1024.5|1023.5|1024.1|1023.1|207
1673527500000|2023-01-12 12:45:00|1024.5|1023.5|1024.4|1023.4|1024.6|1023.6|1024.3|1023.3|248
1673527800000|2023-01-12 12:50:00|1024.3|1023.3|1025|1024|1025|1024|1024.3|1023.3|300
1673528100000|2023-01-12 12:55:00|1024.9|1023.9|1025.1|1024.1|1025.1|1024.1|1024.6|1023.6|97
1673528400000|2023-01-12 13:00:00|1025.2|1024.2|1025.9|1024.9|1025.9|1024.9|1025.2|1024.2|645
1673528700000|2023-01-12 13:05:00|1025.8|1024.8|1025.9|1024.9|1026.5|1025.5|1025.8|1024.8|625
1673529000000|2023-01-12 13:10:00|1025.8|1024.8|1026.1|1025.1|1026.1|1025.1|1025.5|1024.5|667
1673529300000|2023-01-12 13:15:00|1026|1025|1026.5|1025.5|1026.5|1025.5|1025.9|1024.9|633
1673529600000|2023-01-12 13:20:00|1026.4|1025.4|1026.1|1025.1|1026.4|1025.4|1025.7|1024.7|595
1673529900000|2023-01-12 13:25:00|1026|1025|1025.5|1024.5|1027.7|1026.7|1025.5|1024.5|676
1673530200000|2023-01-12 13:30:00|1023.9|1022.9|1028.7|1027.7|1028.7|1027.7|1004.6|1003.6|2686
1673530500000|2023-01-12 13:35:00|1028.8|1027.8|1026.6|1025.6|1030.9|1029.9|1025.4|1024.4|1713
1673530800000|2023-01-12 13:40:00|1026.9|1025.9|1024.3|1023.3|1027.5|1026.5|1023.9|1022.9|523
1673531100000|2023-01-12 13:45:00|1024.1|1023.1|1029|1028|1029.1|1028.1|1024.1|1023.1|894
1673531400000|2023-01-12 13:50:00|1029.2|1028.2|1031.9|1030.9|1031.9|1030.9|1028.5|1027.5|1751
1673531700000|2023-01-12 13:55:00|1031.8|1030.8|1033.4|1032.4|1033.9|1032.9|1031.6|1030.6|1278
1673532000000|2023-01-12 14:00:00|1033.3|1032.3|1033.1|1032.1|1033.6|1032.6|1032.3|1031.3|1327
1673532300000|2023-01-12 14:05:00|1033|1032|1030.1|1029.1|1033.1|1032.1|1030.1|1029.1|844
1673532600000|2023-01-12 14:10:00|1030.2|1029.2|1027.7|1026.7|1030.3|1029.3|1027.6|1026.6|906
1673532900000|2023-01-12 14:15:00|1027.8|1026.8|1027.7|1026.7|1028.6|1027.6|1026.2|1025.2|976
1673533200000|2023-01-12 14:20:00|1027.8|1026.8|1029.1|1028.1|1029.2|1028.2|1026.8|1025.8|429
1673533500000|2023-01-12 14:25:00|1029.2|1028.2|1029.7|1028.7|1030|1029|1028.8|1027.8|528
1673533800000|2023-01-12 14:30:00|1029.5|1029|1027.8|1027.3|1029.6|1029.1|1027.4|1026.9|3802
1673534100000|2023-01-12 14:35:00|1027.7|1027.2|1027.6|1027.1|1028.6|1028.1|1026.9|1026.4|2512
1673534400000|2023-01-12 14:40:00|1027.5|1027|1022.5|1022|1028|1027.5|1022.5|1022|1968
1673534700000|2023-01-12 14:45:00|1022.4|1021.9|1022.5|1022|1024.1|1023.6|1021.9|1021.4|2439
1673535000000|2023-01-12 14:50:00|1022.4|1021.9|1020.6|1020.1|1022.5|1022|1019.8|1019.3|3080
1673535300000|2023-01-12 14:55:00|1020.5|1020|1022.9|1022.4|1023|1022.5|1020|1019.5|3021
1673535600000|2023-01-12 15:00:00|1023|1022.5|1024.4|1023.9|1024.9|1024.4|1022.8|1022.3|3344
1673535900000|2023-01-12 15:05:00|1024.3|1023.8|1024.1|1023.6|1025|1024.5|1023.4|1022.9|3596
1673536200000|2023-01-12 15:10:00|1024.2|1023.7|1026.9|1026.4|1028|1027.5|1024.2|1023.7|3367
1673536500000|2023-01-12 15:15:00|1026.8|1026.3|1027.8|1027.3|1028.2|1027.7|1026.7|1026.2|1467
1673536800000|2023-01-12 15:20:00|1027.9|1027.4|1027.6|1027.1|1028.3|1027.8|1026.6|1026.1|1297
1673537100000|2023-01-12 15:25:00|1027.5|1027|1027.1|1026.6|1028.2|1027.7|1026.7|1026.2|1576
1673537400000|2023-01-12 15:30:00|1027|1026.5|1027.5|1027|1027.6|1027.1|1026.2|1025.7|2203
1673537700000|2023-01-12 15:35:00|1027.6|1027.1|1028.7|1028.2|1028.8|1028.3|1027.5|1027|1446
1673538000000|2023-01-12 15:40:00|1028.8|1028.3|1027.4|1026.9|1029|1028.5|1026.8|1026.3|1502
1673538300000|2023-01-12 15:45:00|1027.3|1026.8|1027.7|1027.2|1028.1|1027.6|1026.7|1026.2|1353
1673538600000|2023-01-12 15:50:00|1027.8|1027.3|1028.6|1028.1|1028.7|1028.2|1027.3|1026.8|1325
1673538900000|2023-01-12 15:55:00|1028.7|1028.2|1028.2|1027.7|1029.4|1028.9|1028|1027.5|1211
1673539200000|2023-01-12 16:00:00|1028.3|1027.8|1028.1|1027.6|1028.6|1028.1|1027.1|1026.6|1042
1673539500000|2023-01-12 16:05:00|1028|1027.5|1028.6|1028.1|1029|1028.5|1027.8|1027.3|506
1673539800000|2023-01-12 16:10:00|1028.7|1028.2|1029.4|1028.9|1029.4|1028.9|1027.8|1027.3|1178
1673540100000|2023-01-12 16:15:00|1029.5|1029|1030.3|1029.8|1030.3|1029.8|1029|1028.5|1066
1673540400000|2023-01-12 16:20:00|1030.2|1029.7|1030|1029.5|1030.7|1030.2|1029.9|1029.4|1045
1673540700000|2023-01-12 16:25:00|1030.1|1029.6|1030.2|1029.7|1030.2|1029.7|1029|1028.5|1650
1673541000000|2023-01-12 16:30:00|1030.1|1029.6|1028.8|1028.3|1030.3|1029.8|1028.4|1027.9|1296
1673541300000|2023-01-12 16:35:00|1028.9|1028.4|1029|1028.5|1029.3|1028.8|1028.5|1028|670
1673541600000|2023-01-12 16:40:00|1028.9|1028.4|1029.5|1029|1029.7|1029.2|1028.6|1028.1|351
1673541900000|2023-01-12 16:45:00|1029.6|1029.1|1028.8|1028.3|1029.7|1029.2|1028.6|1028.1|779
1673542200000|2023-01-12 16:50:00|1028.7|1028.2|1028.8|1028.3|1028.9|1028.4|1028.4|1027.9|262
1673542500000|2023-01-12 16:55:00|1028.9|1028.4|1030|1029.5|1030.2|1029.7|1028.8|1028.3|601
1673542800000|2023-01-12 17:00:00|1029.9|1029.4|1030.2|1029.7|1030.4|1029.9|1029.9|1029.4|495
1673543100000|2023-01-12 17:05:00|1030.3|1029.8|1031.2|1030.7|1031.6|1031.1|1030.2|1029.7|1058
1673543400000|2023-01-12 17:10:00|1031.3|1030.8|1032.4|1031.9|1032.5|1032|1031.3|1030.8|502
1673543700000|2023-01-12 17:15:00|1032.3|1031.8|1033.4|1032.9|1033.6|1033.1|1032.3|1031.8|581
1673544000000|2023-01-12 17:20:00|1033.3|1032.8|1033.6|1033.1|1033.8|1033.3|1032.9|1032.4|426
1673544300000|2023-01-12 17:25:00|1033.5|1033|1034.1|1033.6|1034.2|1033.7|1033.3|1032.8|653
1673544600000|2023-01-12 17:30:00|1034|1033.5|1034.4|1033.9|1034.7|1034.2|1033.9|1033.4|450
1673544900000|2023-01-12 17:35:00|1034.5|1034|1034.3|1033.8|1034.8|1034.3|1034.2|1033.7|439
1673545200000|2023-01-12 17:40:00|1034.4|1033.9|1034|1033.5|1034.4|1033.9|1033.9|1033.4|388
1673545500000|2023-01-12 17:45:00|1033.9|1033.4|1033.8|1033.3|1034.4|1033.9|1033.7|1033.2|298
1673545800000|2023-01-12 17:50:00|1033.9|1033.4|1034.1|1033.6|1034.4|1033.9|1033.9|1033.4|270
1673546100000|2023-01-12 17:55:00|1034.3|1033.8|1034.2|1033.7|1034.5|1034|1034.2|1033.7|243
1673546400000|2023-01-12 18:00:00|1034.3|1033.8|1035|1034.5|1035.2|1034.7|1033.8|1033.3|775
1673546700000|2023-01-12 18:05:00|1035.1|1034.6|1034.7|1034.2|1035.1|1034.6|1034.5|1034|314
1673547000000|2023-01-12 18:10:00|1034.6|1034.1|1034.5|1034|1034.6|1034.1|1033.9|1033.4|278
1673547300000|2023-01-12 18:15:00|1034.6|1034.1|1034.4|1033.9|1034.7|1034.2|1034.2|1033.7|276
1673547600000|2023-01-12 18:20:00|1034.3|1033.8|1034.2|1033.7|1034.7|1034.2|1034.1|1033.6|463
1673547900000|2023-01-12 18:25:00|1034.1|1033.6|1031.9|1031.4|1034.2|1033.7|1031.5|1031|876
1673548200000|2023-01-12 18:30:00|1032|1031.5|1033|1032.5|1033.1|1032.6|1031.5|1031|1019
1673548500000|2023-01-12 18:35:00|1032.9|1032.4|1033.6|1033.1|1033.9|1033.4|1032.8|1032.3|618
1673548800000|2023-01-12 18:40:00|1033.7|1033.2|1033.8|1033.3|1033.9|1033.4|1033.4|1032.9|489
1673549100000|2023-01-12 18:45:00|1033.9|1033.4|1034.1|1033.6|1034.4|1033.9|1033.6|1033.1|434
1673549400000|2023-01-12 18:50:00|1034.2|1033.7|1035|1034.5|1035.2|1034.7|1034.2|1033.7|608
1673549700000|2023-01-12 18:55:00|1034.9|1034.4|1035.2|1034.7|1035.3|1034.8|1034.8|1034.3|526
1673550000000|2023-01-12 19:00:00|1035.3|1034.8|1034.3|1033.8|1035.4|1034.9|1034.2|1033.7|627
1673550300000|2023-01-12 19:05:00|1034.4|1033.9|1033.6|1033.1|1034.4|1033.9|1033.5|1033|825
1673550600000|2023-01-12 19:10:00|1033.7|1033.2|1034.2|1033.7|1034.3|1033.8|1033.6|1033.1|361
1673550900000|2023-01-12 19:15:00|1034.3|1033.8|1034|1033.5|1034.3|1033.8|1033.6|1033.1|325
1673551200000|2023-01-12 19:20:00|1033.9|1033.4|1033.1|1032.6|1034.1|1033.6|1032.8|1032.3|365
1673551500000|2023-01-12 19:25:00|1033|1032.5|1032.6|1032.1|1033.4|1032.9|1032.6|1032.1|414
1673551800000|2023-01-12 19:30:00|1032.4|1031.9|1032.3|1031.8|1033|1032.5|1032.2|1031.7|600
1673552100000|2023-01-12 19:35:00|1032.4|1031.9|1032.7|1032.2|1032.9|1032.4|1032.2|1031.7|343
1673552400000|2023-01-12 19:40:00|1032.8|1032.3|1032.9|1032.4|1033.3|1032.8|1032.7|1032.2|464
1673552700000|2023-01-12 19:45:00|1033|1032.5|1032.9|1032.4|1033.2|1032.7|1032.8|1032.3|533
1673553000000|2023-01-12 19:50:00|1033|1032.5|1032.1|1031.6|1033|1032.5|1031.7|1031.2|686
1673553300000|2023-01-12 19:55:00|1032.2|1031.7|1032.7|1032.2|1032.8|1032.3|1031.6|1031.1|708
1673553600000|2023-01-12 20:00:00|1032.8|1032.3|1032.4|1031.9|1032.8|1032.3|1032.1|1031.6|393
1673553900000|2023-01-12 20:05:00|1032.3|1031.8|1031.4|1030.9|1032.4|1031.9|1031.4|1030.9|397
1673554200000|2023-01-12 20:10:00|1031.5|1031|1031.5|1031|1031.6|1031.1|1030.9|1030.4|391
1673554500000|2023-01-12 20:15:00|1031.4|1030.9|1031.2|1030.7|1031.7|1031.2|1031.1|1030.6|306
1673554800000|2023-01-12 20:20:00|1031.3|1030.8|1031.9|1031.4|1031.9|1031.4|1031.1|1030.6|427
1673555100000|2023-01-12 20:25:00|1031.8|1031.3|1032|1031.5|1032.4|1031.9|1031.8|1031.3|627
1673555400000|2023-01-12 20:30:00|1032.1|1031.6|1032.4|1031.9|1032.5|1032|1031.9|1031.4|564
1673555700000|2023-01-12 20:35:00|1032.3|1031.8|1032|1031.5|1032.5|1032|1031.7|1031.2|397
1673556000000|2023-01-12 20:40:00|1031.9|1031.4|1031.7|1031.2|1032.2|1031.7|1031.6|1031.1|707
1673556300000|2023-01-12 20:45:00|1031.6|1031.1|1031.4|1030.9|1031.6|1031.1|1030.9|1030.4|582
1673556600000|2023-01-12 20:50:00|1031.5|1031|1031.8|1031.3|1032.3|1031.8|1031.4|1030.9|1834
1673556900000|2023-01-12 20:55:00|1031.9|1031.4|1033.4|1032.9|1033.5|1033|1031.8|1031.3|8573
1673557200000|2023-01-12 21:00:00|1033.6|1032.6|1033.3|1032.3|1033.6|1032.6|1033|1032|931
1673557500000|2023-01-12 21:05:00|1033.2|1032.2|1033.3|1032.3|1033.5|1032.5|1033.2|1032.2|174
1673557800000|2023-01-12 21:10:00|1033.2|1032.2|1033.1|1032.1|1033.4|1032.4|1033.1|1032.1|59
1673558100000|2023-01-12 21:15:00|1033.2|1032.2|1033.4|1032.4|1033.4|1032.4|1032.9|1031.9|74
1673558400000|2023-01-12 21:20:00|1033.1|1032.1|1033.1|1032.1|1033.2|1032.2|1033|1032|21
1673558700000|2023-01-12 21:25:00|1033|1032|1033.1|1032.1|1033.1|1032.1|1032.9|1031.9|24
1673559300000|2023-01-12 21:35:00|1032.7|1031.7|1032.8|1031.8|1032.8|1031.8|1032.7|1031.7|32
1673559600000|2023-01-12 21:40:00|1032.7|1031.7|1032.9|1031.9|1032.9|1031.9|1032.7|1031.7|4
1673559900000|2023-01-12 21:45:00|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.5|1031.5|8
1673560200000|2023-01-12 21:50:00|||||||||7
1673560500000|2023-01-12 21:55:00|1032.9|1031.9|1033.1|1032.1|1033.1|1032.1|1032.5|1031.5|38
1673560800000|2023-01-12 22:00:00|1033.2|1032.2|1034|1033|1034|1033|1033.2|1032.2|5
1673561400000|2023-01-12 22:10:00|1034.6|1033.6|1034.2|1033.2|1034.6|1033.6|1034.2|1033.2|3
1673564100000|2023-01-12 22:55:00|1032|1031|1032|1031|1032|1031|1032|1031|1
1673564400000|2023-01-12 23:00:00|1033.6|1031.6|1033|1031|1033.7|1031.7|1033|1031|0
1673564700000|2023-01-12 23:05:00|1033.1|1031.1|1033.2|1031.2|1033.3|1031.3|1032.8|1030.8|0
1673565000000|2023-01-12 23:10:00|1033.3|1031.3|1034.5|1032.5|1034.5|1032.5|1033.1|1031.1|0
1673565300000|2023-01-12 23:15:00|1034.6|1032.6|1034.6|1032.6|1034.6|1032.6|1034.5|1032.5|0
1673565600000|2023-01-12 23:20:00|1034.5|1032.5|1034.7|1032.7|1034.7|1032.7|1034.5|1032.5|0
1673565900000|2023-01-12 23:25:00|1034.8|1032.8|1033.8|1031.8|1034.8|1032.8|1033.7|1031.7|0
1673566200000|2023-01-12 23:30:00|1033.7|1031.7|1033.7|1031.7|1033.9|1031.9|1033.5|1031.5|0
1673566500000|2023-01-12 23:35:00|1033.6|1031.6|1033.5|1031.5|1033.6|1031.6|1033.5|1031.5|0
1673566800000|2023-01-12 23:40:00|1033.6|1031.6|1033.5|1031.5|1033.6|1031.6|1033.4|1031.4|0
1673567100000|2023-01-12 23:45:00|1033.6|1031.6|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|0
1673567400000|2023-01-12 23:50:00|1033.6|1031.6|1033.7|1031.7|1033.7|1031.7|1033.5|1031.5|0
1673567700000|2023-01-12 23:55:00|1033.6|1031.6|1033.9|1031.9|1034.1|1032.1|1033.5|1031.5|0
1673568000000|2023-01-13 00:00:00|1034|1032|1034.4|1032.4|1034.5|1032.5|1033.8|1031.8|0
1673568300000|2023-01-13 00:05:00|1034.5|1032.5|1034.5|1032.5|1034.6|1032.6|1034.2|1032.2|0
1673568600000|2023-01-13 00:10:00|1034.4|1032.4|1034.4|1032.4|1034.5|1032.5|1034|1032|0
1673568900000|2023-01-13 00:15:00|1034.5|1032.5|1034.9|1032.9|1035|1033|1034.4|1032.4|0
1673569200000|2023-01-13 00:20:00|1034.8|1032.8|1035.2|1033.2|1035.2|1033.2|1034.8|1032.8|0
1673569500000|2023-01-13 00:25:00|1035.1|1033.1|1034.8|1032.8|1035.2|1033.2|1034.6|1032.6|0
1673569800000|2023-01-13 00:30:00|1034.9|1032.9|1034.6|1032.6|1035.2|1033.2|1034.6|1032.6|0
1673570100000|2023-01-13 00:35:00|1034.5|1032.5|1034.7|1032.7|1034.8|1032.8|1034.4|1032.4|0
1673570400000|2023-01-13 00:40:00|1034.6|1032.6|1034.2|1032.2|1034.7|1032.7|1034.1|1032.1|0
1673570700000|2023-01-13 00:45:00|1034.3|1032.3|1034.3|1032.3|1034.4|1032.4|1034.1|1032.1|0
1673571000000|2023-01-13 00:50:00|1034.4|1032.4|1034.2|1032.2|1034.4|1032.4|1034.1|1032.1|0
1673571300000|2023-01-13 00:55:00|1034.1|1032.1|1034.1|1032.1|1034.3|1032.3|1034.1|1032.1|0
1673571600000|2023-01-13 01:00:00|1033.4|1032.4|1033.4|1032.4|1034.1|1033.1|1032.7|1031.7|49
1673571900000|2023-01-13 01:05:00|1033.3|1032.3|1033.4|1032.4|1033.6|1032.6|1033|1032|30
1673572200000|2023-01-13 01:10:00|1033.2|1032.2|1033|1032|1033.8|1032.8|1033|1032|83
1673572500000|2023-01-13 01:15:00|1033.3|1032.3|1031.1|1030.1|1034.1|1033.1|1031|1030|305
1673572800000|2023-01-13 01:20:00|1031.2|1030.2|1031.4|1030.4|1031.8|1030.8|1031.2|1030.2|55
1673573100000|2023-01-13 01:25:00|1031.7|1030.7|1031.1|1030.1|1032|1031|1030.7|1029.7|65
1673573400000|2023-01-13 01:30:00|1031.5|1030.5|1028|1027|1032.2|1031.2|1028|1027|510
1673573700000|2023-01-13 01:35:00|1028.2|1027.2|1028.4|1027.4|1028.7|1027.7|1027.4|1026.4|114
1673574000000|2023-01-13 01:40:00|1028.8|1027.8|1029.8|1028.8|1029.9|1028.9|1028.3|1027.3|50
1673574300000|2023-01-13 01:45:00|1030.2|1029.2|1030.6|1029.6|1031.5|1030.5|1030|1029|127
1673574600000|2023-01-13 01:50:00|1029.9|1028.9|1031.4|1030.4|1031.4|1030.4|1029.6|1028.6|38
1673574900000|2023-01-13 01:55:00|1031.3|1030.3|1030.9|1029.9|1031.6|1030.6|1030.2|1029.2|36
1673575200000|2023-01-13 02:00:00|1030.8|1029.8|1030.4|1029.4|1030.9|1029.9|1029.8|1028.8|11
1673575500000|2023-01-13 02:05:00|1030|1029|1028.1|1027.1|1030|1029|1028.1|1027.1|37
1673575800000|2023-01-13 02:10:00|1028|1027|1028.3|1027.3|1028.5|1027.5|1027.6|1026.6|39
1673576100000|2023-01-13 02:15:00|1028.1|1027.1|1027.2|1026.2|1028.4|1027.4|1026.7|1025.7|25
1673576400000|2023-01-13 02:20:00|1027.7|1026.7|1028.3|1027.3|1028.7|1027.7|1027.6|1026.6|40
1673576700000|2023-01-13 02:25:00|1027.9|1026.9|1027.7|1026.7|1027.9|1026.9|1027.7|1026.7|2
1673577000000|2023-01-13 02:30:00|1027.3|1026.3|1030.1|1029.1|1030.1|1029.1|1027.3|1026.3|24
1673577300000|2023-01-13 02:35:00|1030|1029|1029.3|1028.3|1030|1029|1029.2|1028.2|10
1673577600000|2023-01-13 02:40:00|1029.2|1028.2|1029|1028|1029.2|1028.2|1028.8|1027.8|11
1673577900000|2023-01-13 02:45:00|1028.7|1027.7|1028.5|1027.5|1029|1028|1027.9|1026.9|20
1673578200000|2023-01-13 02:50:00|1028.7|1027.7|1029.2|1028.2|1029.2|1028.2|1028.2|1027.2|25
1673578500000|2023-01-13 02:55:00|1029.4|1028.4|1028.5|1027.5|1029.4|1028.4|1028.5|1027.5|23
1673578800000|2023-01-13 03:00:00|1028.9|1027.9|1028.2|1027.2|1028.9|1027.9|1027.9|1026.9|48
1673579100000|2023-01-13 03:05:00|1028.8|1027.8|1028.2|1027.2|1028.9|1027.9|1028.1|1027.1|19
1673579400000|2023-01-13 03:10:00|1028.1|1027.1|1029.1|1028.1|1029.1|1028.1|1027.8|1026.8|26
1673579700000|2023-01-13 03:15:00|1029.3|1028.3|1029.6|1028.6|1029.6|1028.6|1029.2|1028.2|17
1673580000000|2023-01-13 03:20:00|1029.8|1028.8|1029.3|1028.3|1029.8|1028.8|1029.2|1028.2|13
1673580300000|2023-01-13 03:25:00|1029|1028|1029.5|1028.5|1029.7|1028.7|1029|1028|14
1673580600000|2023-01-13 03:30:00|1029.6|1028.6|1029|1028|1029.6|1028.6|1029|1028|10
1673580900000|2023-01-13 03:35:00|1029.2|1028.2|1028.8|1027.8|1029.2|1028.2|1028.7|1027.7|4
1673581200000|2023-01-13 03:40:00|1028.7|1027.7|1029.1|1028.1|1029.4|1028.4|1028.7|1027.7|42
1673581500000|2023-01-13 03:45:00|1028.9|1027.9|1028.4|1027.4|1029|1028|1028.2|1027.2|59
1673581800000|2023-01-13 03:50:00|1028.5|1027.5|1028.5|1027.5|1028.6|1027.6|1028.5|1027.5|8
1673582100000|2023-01-13 03:55:00|1029.1|1028.1|1029.4|1028.4|1029.4|1028.4|1029.1|1028.1|11
1673582400000|2023-01-13 04:00:00|1029.3|1028.3|1029.3|1028.3|1029.4|1028.4|1029.1|1028.1|17
1673582700000|2023-01-13 04:05:00|1029.5|1028.5|1029.1|1028.1|1029.5|1028.5|1029.1|1028.1|4
1673583000000|2023-01-13 04:10:00|1029.3|1028.3|1028.5|1027.5|1029.3|1028.3|1028.5|1027.5|15
1673583300000|2023-01-13 04:15:00|1028.7|1027.7|1028.9|1027.9|1029.1|1028.1|1028.7|1027.7|7
1673583600000|2023-01-13 04:20:00|1028.7|1027.7|1029.2|1028.2|1029.3|1028.3|1028.6|1027.6|20
1673583900000|2023-01-13 04:25:00|1029.1|1028.1|1029.4|1028.4|1029.5|1028.5|1029.1|1028.1|21
1673584200000|2023-01-13 04:30:00|1029.5|1028.5|1029.5|1028.5|1029.6|1028.6|1029.3|1028.3|14
1673584500000|2023-01-13 04:35:00|1029.6|1028.6|1029.4|1028.4|1029.6|1028.6|1029.3|1028.3|10
1673584800000|2023-01-13 04:40:00|1029.5|1028.5|1029.6|1028.6|1029.6|1028.6|1029.4|1028.4|21
1673585100000|2023-01-13 04:45:00|1029.4|1028.4|1029.4|1028.4|1029.5|1028.5|1029.3|1028.3|11
1673585400000|2023-01-13 04:50:00|1029.3|1028.3|1029.1|1028.1|1029.3|1028.3|1029.1|1028.1|8
1673585700000|2023-01-13 04:55:00|1029.5|1028.5|1029.3|1028.3|1029.5|1028.5|1029.2|1028.2|16
1673586000000|2023-01-13 05:00:00|1029.4|1028.4|1030.5|1029.5|1030.5|1029.5|1028.6|1027.6|59
1673586300000|2023-01-13 05:05:00|1030.1|1029.1|1029.7|1028.7|1030.6|1029.6|1029|1028|21
1673586600000|2023-01-13 05:10:00|1029.4|1028.4|1029.1|1028.1|1029.4|1028.4|1028.9|1027.9|13
1673586900000|2023-01-13 05:15:00|1029.3|1028.3|1029.4|1028.4|1029.7|1028.7|1029.3|1028.3|12
1673587200000|2023-01-13 05:20:00|1029.6|1028.6|1028.7|1027.7|1029.7|1028.7|1028.7|1027.7|54
1673587500000|2023-01-13 05:25:00|1028.6|1027.6|1027.5|1026.5|1028.9|1027.9|1027.2|1026.2|59
1673587800000|2023-01-13 05:30:00|1027.7|1026.7|1027.1|1026.1|1027.9|1026.9|1026.7|1025.7|49
1673588100000|2023-01-13 05:35:00|1027.4|1026.4|1027.1|1026.1|1027.6|1026.6|1027.1|1026.1|24
1673588400000|2023-01-13 05:40:00|1027|1026|1028.3|1027.3|1028.5|1027.5|1026.9|1025.9|37
1673588700000|2023-01-13 05:45:00|1028.4|1027.4|1028.3|1027.3|1028.6|1027.6|1028.3|1027.3|22
1673589000000|2023-01-13 05:50:00|1028.5|1027.5|1028.8|1027.8|1029.1|1028.1|1028.3|1027.3|25
1673589300000|2023-01-13 05:55:00|1029|1028|1028.7|1027.7|1029.4|1028.4|1028.7|1027.7|11
1673589600000|2023-01-13 06:00:00|1028.5|1027.5|1029.6|1028.6|1029.6|1028.6|1028.4|1027.4|25
1673589900000|2023-01-13 06:05:00|1029.7|1028.7|1030.6|1029.6|1030.6|1029.6|1029.4|1028.4|49
1673590200000|2023-01-13 06:10:00|1030.4|1029.4|1029.6|1028.6|1030.7|1029.7|1029.6|1028.6|21
1673590500000|2023-01-13 06:15:00|1029.9|1028.9|1029.9|1028.9|1030.4|1029.4|1029.7|1028.7|22
1673590800000|2023-01-13 06:20:00|1029.7|1028.7|1030.6|1029.6|1030.6|1029.6|1029.7|1028.7|45
1673591100000|2023-01-13 06:25:00|1030.7|1029.7|1030.4|1029.4|1030.9|1029.9|1030.1|1029.1|53
1673591400000|2023-01-13 06:30:00|1030.5|1029.5|1031.1|1030.1|1031.2|1030.2|1030.2|1029.2|184
1673591700000|2023-01-13 06:35:00|1031.2|1030.2|1031.6|1030.6|1031.6|1030.6|1030.9|1029.9|28
1673592000000|2023-01-13 06:40:00|1031.8|1030.8|1031.5|1030.5|1032.2|1031.2|1031.2|1030.2|63
1673592300000|2023-01-13 06:45:00|1031.4|1030.4|1031.2|1030.2|1031.7|1030.7|1031.2|1030.2|32
1673592600000|2023-01-13 06:50:00|1031.3|1030.3|1032.6|1031.6|1032.6|1031.6|1031.3|1030.3|48
1673592900000|2023-01-13 06:55:00|1032.7|1031.7|1033.3|1032.3|1033.3|1032.3|1032.7|1031.7|45
1673593200000|2023-01-13 07:00:00|1033.2|1032.2|1032.1|1031.1|1033.2|1032.2|1032.1|1031.1|48
1673593500000|2023-01-13 07:05:00|1031.9|1030.9|1032.6|1031.6|1033.1|1032.1|1031.7|1030.7|38
1673593800000|2023-01-13 07:10:00|1032.7|1031.7|1032.6|1031.6|1033.1|1032.1|1032.6|1031.6|15
1673594100000|2023-01-13 07:15:00|1032.7|1031.7|1032.9|1031.9|1032.9|1031.9|1032.1|1031.1|196
1673594400000|2023-01-13 07:20:00|1032.8|1031.8|1033.5|1032.5|1033.5|1032.5|1032.5|1031.5|69
1673594700000|2023-01-13 07:25:00|1033.6|1032.6|1032.9|1031.9|1033.6|1032.6|1032.9|1031.9|42
1673595000000|2023-01-13 07:30:00|1032.8|1031.8|1033.8|1032.8|1033.8|1032.8|1032.8|1031.8|68
1673595300000|2023-01-13 07:35:00|1033.9|1032.9|1033.6|1032.6|1033.9|1032.9|1033.3|1032.3|26
1673595600000|2023-01-13 07:40:00|1033.8|1032.8|1034.3|1033.3|1034.3|1033.3|1033.5|1032.5|40
1673595900000|2023-01-13 07:45:00|1034.4|1033.4|1034.6|1033.6|1035|1034|1034.4|1033.4|71
1673596200000|2023-01-13 07:50:00|1034.7|1033.7|1035.4|1034.4|1035.8|1034.8|1034.7|1033.7|257
1673596500000|2023-01-13 07:55:00|1035.5|1034.5|1035.7|1034.7|1035.7|1034.7|1034.9|1033.9|148
1673596800000|2023-01-13 08:00:00|1035.6|1034.6|1034.9|1033.9|1035.7|1034.7|1034.5|1033.5|436
1673597100000|2023-01-13 08:05:00|1034.8|1033.8|1035|1034|1035.3|1034.3|1034.6|1033.6|420
1673597400000|2023-01-13 08:10:00|1034.9|1033.9|1035.9|1034.9|1036.3|1035.3|1034.9|1033.9|426
1673597700000|2023-01-13 08:15:00|1036|1035|1036.3|1035.3|1036.7|1035.7|1035.8|1034.8|182
1673598000000|2023-01-13 08:20:00|1036.4|1035.4|1036.7|1035.7|1036.9|1035.9|1036.2|1035.2|194
1673598300000|2023-01-13 08:25:00|1036.6|1035.6|1036.5|1035.5|1036.7|1035.7|1036.2|1035.2|118
1673598600000|2023-01-13 08:30:00|1036.7|1035.7|1036.6|1035.6|1037.1|1036.1|1036.6|1035.6|141
1673598900000|2023-01-13 08:35:00|1036.7|1035.7|1037.6|1036.6|1037.7|1036.7|1036.6|1035.6|161
1673599200000|2023-01-13 08:40:00|1037.7|1036.7|1037.8|1036.8|1038.1|1037.1|1037.6|1036.6|172
1673599500000|2023-01-13 08:45:00|1037.7|1036.7|1037.6|1036.6|1038.5|1037.5|1037.6|1036.6|307
1673599800000|2023-01-13 08:50:00|1037.7|1036.7|1037.4|1036.4|1037.7|1036.7|1037.2|1036.2|155
1673600100000|2023-01-13 08:55:00|1037.3|1036.3|1037.4|1036.4|1037.6|1036.6|1036.8|1035.8|172
1673600400000|2023-01-13 09:00:00|1037.3|1036.3|1036.7|1035.7|1037.5|1036.5|1036.4|1035.4|288
1673600700000|2023-01-13 09:05:00|1036.8|1035.8|1036.4|1035.4|1036.9|1035.9|1036.4|1035.4|89
1673601000000|2023-01-13 09:10:00|1036.5|1035.5|1037.5|1036.5|1037.5|1036.5|1036.5|1035.5|156
1673601300000|2023-01-13 09:15:00|1037.6|1036.6|1036.5|1035.5|1037.6|1036.6|1036.2|1035.2|132
1673601600000|2023-01-13 09:20:00|1036.6|1035.6|1035.9|1034.9|1036.9|1035.9|1035.8|1034.8|314
1673601900000|2023-01-13 09:25:00|1035.7|1034.7|1035.3|1034.3|1035.9|1034.9|1035.2|1034.2|115
1673602200000|2023-01-13 09:30:00|1035.4|1034.4|1035.5|1034.5|1035.6|1034.6|1035.4|1034.4|92
1673602500000|2023-01-13 09:35:00|1035.4|1034.4|1035.5|1034.5|1035.8|1034.8|1035.4|1034.4|306
1673602800000|2023-01-13 09:40:00|1035.4|1034.4|1035.8|1034.8|1036.1|1035.1|1035.3|1034.3|136
1673603100000|2023-01-13 09:45:00|1035.7|1034.7|1036.2|1035.2|1036.3|1035.3|1035.7|1034.7|91
1673603400000|2023-01-13 09:50:00|1036.1|1035.1|1036.4|1035.4|1036.5|1035.5|1036.1|1035.1|226
1673603700000|2023-01-13 09:55:00|1036.3|1035.3|1036.3|1035.3|1036.7|1035.7|1036.3|1035.3|138
1673604000000|2023-01-13 10:00:00|1036.2|1035.2|1036.5|1035.5|1036.5|1035.5|1036.2|1035.2|277
1673604300000|2023-01-13 10:05:00|1036.4|1035.4|1036.7|1035.7|1036.9|1035.9|1036.4|1035.4|138
1673604600000|2023-01-13 10:10:00|1036.6|1035.6|1037.1|1036.1|1037.2|1036.2|1036.5|1035.5|202
1673604900000|2023-01-13 10:15:00|1037|1036|1036.9|1035.9|1037|1036|1036.7|1035.7|138
1673605200000|2023-01-13 10:20:00|1036.8|1035.8|1036.9|1035.9|1037|1036|1036.6|1035.6|113
1673605500000|2023-01-13 10:25:00|1036.8|1035.8|1037|1036|1037.1|1036.1|1036.7|1035.7|103
1673605800000|2023-01-13 10:30:00|1036.9|1035.9|1037.1|1036.1|1037.2|1036.2|1036.7|1035.7|401
1673606100000|2023-01-13 10:35:00|1037.2|1036.2|1037.5|1036.5|1037.6|1036.6|1037.1|1036.1|452
1673606400000|2023-01-13 10:40:00|1037.4|1036.4|1037.8|1036.8|1037.9|1036.9|1037.4|1036.4|527
1673606700000|2023-01-13 10:45:00|1037.7|1036.7|1037.5|1036.5|1038|1037|1037.4|1036.4|369
1673607000000|2023-01-13 10:50:00|1037.6|1036.6|1037|1036|1037.7|1036.7|1036.9|1035.9|133
1673607300000|2023-01-13 10:55:00|1036.9|1035.9|1037.6|1036.6|1037.8|1036.8|1036.8|1035.8|200
1673607600000|2023-01-13 11:00:00|1037.4|1036.4|1036.2|1035.2|1037.4|1036.4|1036.2|1035.2|143
1673607900000|2023-01-13 11:05:00|1036|1035|1036.4|1035.4|1036.5|1035.5|1036|1035|121
1673608200000|2023-01-13 11:10:00|1036.5|1035.5|1036.9|1035.9|1036.9|1035.9|1036.4|1035.4|81
1673608500000|2023-01-13 11:15:00|1036.8|1035.8|1036.5|1035.5|1037.1|1036.1|1036.5|1035.5|91
1673608800000|2023-01-13 11:20:00|1036.4|1035.4|1036.3|1035.3|1036.6|1035.6|1036|1035|113
1673609100000|2023-01-13 11:25:00|1036.1|1035.1|1035.2|1034.2|1036.2|1035.2|1035.1|1034.1|101
1673609400000|2023-01-13 11:30:00|1035.1|1034.1|1034|1033|1035.1|1034.1|1033.9|1032.9|309
1673609700000|2023-01-13 11:35:00|1033.9|1032.9|1033.4|1032.4|1034.3|1033.3|1033.3|1032.3|126
1673610000000|2023-01-13 11:40:00|1033.3|1032.3|1034|1033|1034|1033|1033.3|1032.3|76
1673610300000|2023-01-13 11:45:00|1033.9|1032.9|1033.4|1032.4|1034.2|1033.2|1033|1032|199
1673610600000|2023-01-13 11:50:00|1033.3|1032.3|1032.8|1031.8|1033.6|1032.6|1032.6|1031.6|153
1673610900000|2023-01-13 11:55:00|1032.9|1031.9|1033|1032|1033.3|1032.3|1032.7|1031.7|100
1673611200000|2023-01-13 12:00:00|1033.1|1032.1|1033.4|1032.4|1033.5|1032.5|1033.1|1032.1|89
1673611500000|2023-01-13 12:05:00|1033.5|1032.5|1032.7|1031.7|1033.5|1032.5|1032.5|1031.5|74
1673611800000|2023-01-13 12:10:00|1032.8|1031.8|1032.3|1031.3|1032.9|1031.9|1031.8|1030.8|80
1673612100000|2023-01-13 12:15:00|1032.2|1031.2|1032.6|1031.6|1032.7|1031.7|1032|1031|41
1673612400000|2023-01-13 12:20:00|1032.3|1031.3|1030.9|1029.9|1032.3|1031.3|1030.8|1029.8|219
1673612700000|2023-01-13 12:25:00|1030.8|1029.8|1030.4|1029.4|1030.8|1029.8|1030.3|1029.3|180
1673613000000|2023-01-13 12:30:00|1030.3|1029.3|1030.7|1029.7|1031.2|1030.2|1029.8|1028.8|161
1673613300000|2023-01-13 12:35:00|1030.8|1029.8|1029.9|1028.9|1030.8|1029.8|1029.9|1028.9|48
1673613600000|2023-01-13 12:40:00|1030.1|1029.1|1029.7|1028.7|1030.1|1029.1|1029.6|1028.6|29
1673613900000|2023-01-13 12:45:00|1030.2|1029.2|1029.6|1028.6|1030.2|1029.2|1029.5|1028.5|34
1673614200000|2023-01-13 12:50:00|1029.7|1028.7|1029|1028|1029.7|1028.7|1029|1028|42
1673614500000|2023-01-13 12:55:00|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.6|1027.6|96
1673614800000|2023-01-13 13:00:00|1029|1028|1029.1|1028.1|1029.7|1028.7|1029|1028|115
1673615100000|2023-01-13 13:05:00|1029.2|1028.2|1028.8|1027.8|1029.3|1028.3|1028.6|1027.6|105
1673615400000|2023-01-13 13:10:00|1028.9|1027.9|1029.7|1028.7|1029.9|1028.9|1028.6|1027.6|103
1673615700000|2023-01-13 13:15:00|1029.6|1028.6|1030|1029|1030.3|1029.3|1029.4|1028.4|175
1673616000000|2023-01-13 13:20:00|1030.1|1029.1|1030.8|1029.8|1030.9|1029.9|1030.1|1029.1|369
1673616300000|2023-01-13 13:25:00|1030.9|1029.9|1030.6|1029.6|1031.1|1030.1|1030.5|1029.5|259
1673616600000|2023-01-13 13:30:00|1030.7|1029.7|1030.1|1029.1|1030.8|1029.8|1029.7|1028.7|193
1673616900000|2023-01-13 13:35:00|1030|1029|1031|1030|1031|1030|1029.9|1028.9|216
1673617200000|2023-01-13 13:40:00|1030.9|1029.9|1030.8|1029.8|1031.3|1030.3|1030.8|1029.8|377
1673617500000|2023-01-13 13:45:00|1030.9|1029.9|1030.7|1029.7|1031.1|1030.1|1030|1029|283
1673617800000|2023-01-13 13:50:00|1030.6|1029.6|1030.5|1029.5|1031.3|1030.3|1030.3|1029.3|401
1673618100000|2023-01-13 13:55:00|1030.6|1029.6|1030.8|1029.8|1030.8|1029.8|1030.2|1029.2|149
1673618400000|2023-01-13 14:00:00|1030.7|1029.7|1029.8|1028.8|1031|1030|1029.6|1028.6|227
1673618700000|2023-01-13 14:05:00|1029.7|1028.7|1030.5|1029.5|1030.6|1029.6|1029.6|1028.6|282
1673619000000|2023-01-13 14:10:00|1030.4|1029.4|1031.3|1030.3|1031.3|1030.3|1030.3|1029.3|477
1673619300000|2023-01-13 14:15:00|1031.2|1030.2|1030.9|1029.9|1031.4|1030.4|1030.5|1029.5|222
1673619600000|2023-01-13 14:20:00|1030.8|1029.8|1031.6|1030.6|1031.6|1030.6|1030.8|1029.8|169
1673619900000|2023-01-13 14:25:00|1031.5|1030.5|1032.2|1031.2|1032.2|1031.2|1031.4|1030.4|771
1673620200000|2023-01-13 14:30:00|1032|1031.5|1035.4|1034.9|1035.5|1035|1031.9|1031.4|4582
1673620500000|2023-01-13 14:35:00|1035.5|1035|1034.3|1033.8|1036.6|1036.1|1033.8|1033.3|4494
1673620800000|2023-01-13 14:40:00|1034.4|1033.9|1034.6|1034.1|1035.1|1034.6|1033.5|1033|5396
1673621100000|2023-01-13 14:45:00|1034.7|1034.2|1035.8|1035.3|1035.9|1035.4|1034|1033.5|2385
1673621400000|2023-01-13 14:50:00|1035.9|1035.4|1035.8|1035.3|1037|1036.5|1035.7|1035.2|1945
1673621700000|2023-01-13 14:55:00|1035.9|1035.4|1035.4|1034.9|1036.2|1035.7|1035|1034.5|1023
1673622000000|2023-01-13 15:00:00|1035.5|1035|1035.2|1034.7|1036.5|1036|1034.5|1034|3145
1673622300000|2023-01-13 15:05:00|1035.3|1034.8|1034.5|1034|1036.5|1036|1034.5|1034|1559
1673622600000|2023-01-13 15:10:00|1034.6|1034.1|1035.6|1035.1|1035.8|1035.3|1034.5|1034|1658
1673622900000|2023-01-13 15:15:00|1035.7|1035.2|1036.1|1035.6|1036.4|1035.9|1035.3|1034.8|1825
1673623200000|2023-01-13 15:20:00|1036|1035.5|1036.8|1036.3|1037.2|1036.7|1035.7|1035.2|2429
1673623500000|2023-01-13 15:25:00|1036.7|1036.2|1037.2|1036.7|1037.3|1036.8|1036.6|1036.1|2826
1673623800000|2023-01-13 15:30:00|1037.1|1036.6|1035.2|1034.7|1037.5|1037|1035.2|1034.7|1876
1673624100000|2023-01-13 15:35:00|1035.3|1034.8|1035.8|1035.3|1036|1035.5|1035.3|1034.8|1098
1673624400000|2023-01-13 15:40:00|1035.9|1035.4|1035.7|1035.2|1036.2|1035.7|1035.7|1035.2|996
1673624700000|2023-01-13 15:45:00|1035.8|1035.3|1037.1|1036.6|1037.1|1036.6|1035.7|1035.2|1114
1673625000000|2023-01-13 15:50:00|1037.2|1036.7|1036.8|1036.3|1037.3|1036.8|1036.4|1035.9|763
1673625300000|2023-01-13 15:55:00|1036.9|1036.4|1036.3|1035.8|1037|1036.5|1036|1035.5|870
1673625600000|2023-01-13 16:00:00|1036.2|1035.7|1035.5|1035|1036.4|1035.9|1035|1034.5|1568
1673625900000|2023-01-13 16:05:00|1035.4|1034.9|1034.6|1034.1|1035.7|1035.2|1034.3|1033.8|1620
1673626200000|2023-01-13 16:10:00|1034.7|1034.2|1034.1|1033.6|1034.8|1034.3|1033.8|1033.3|1128
1673626500000|2023-01-13 16:15:00|1034|1033.5|1034.2|1033.7|1034.2|1033.7|1033.6|1033.1|1400
1673626800000|2023-01-13 16:20:00|1034.1|1033.6|1035.5|1035|1035.5|1035|1034.1|1033.6|1368
1673627100000|2023-01-13 16:25:00|1035.4|1034.9|1036|1035.5|1036.3|1035.8|1035.4|1034.9|4722
1673627400000|2023-01-13 16:30:00|1035.9|1035.4|1034.9|1034.4|1036|1035.5|1034.8|1034.3|676
1673627700000|2023-01-13 16:35:00|1034.8|1034.3|1035.1|1034.6|1035.2|1034.7|1034.6|1034.1|370
1673628000000|2023-01-13 16:40:00|1035.2|1034.7|1035.4|1034.9|1035.5|1035|1034.7|1034.2|374
1673628300000|2023-01-13 16:45:00|1035.3|1034.8|1035.2|1034.7|1035.3|1034.8|1034.6|1034.1|445
1673628600000|2023-01-13 16:50:00|1035.1|1034.6|1035.8|1035.3|1035.8|1035.3|1035.1|1034.6|440
1673628900000|2023-01-13 16:55:00|1035.7|1035.2|1035.6|1035.1|1035.8|1035.3|1035.3|1034.8|397
1673629200000|2023-01-13 17:00:00|1035.7|1035.2|1035.8|1035.3|1036|1035.5|1035.6|1035.1|239
1673629500000|2023-01-13 17:05:00|1035.7|1035.2|1036.2|1035.7|1036.2|1035.7|1035.7|1035.2|375
1673629800000|2023-01-13 17:10:00|1036.3|1035.8|1036.7|1036.2|1036.9|1036.4|1036.1|1035.6|606
1673630100000|2023-01-13 17:15:00|1036.6|1036.1|1036.9|1036.4|1037|1036.5|1036.6|1036.1|258
1673630400000|2023-01-13 17:20:00|1037|1036.5|1037.1|1036.6|1037.2|1036.7|1036.9|1036.4|305
1673630700000|2023-01-13 17:25:00|1037|1036.5|1037.4|1036.9|1037.4|1036.9|1037|1036.5|191
1673631000000|2023-01-13 17:30:00|1037.3|1036.8|1037|1036.5|1037.3|1036.8|1036.7|1036.2|192
1673631300000|2023-01-13 17:35:00|1037.1|1036.6|1037|1036.5|1037.2|1036.7|1036.8|1036.3|282
1673631600000|2023-01-13 17:40:00|1036.9|1036.4|1037.4|1036.9|1037.4|1036.9|1036.9|1036.4|449
1673631900000|2023-01-13 17:45:00|1037.5|1037|1037.6|1037.1|1037.8|1037.3|1037.5|1037|539
1673632200000|2023-01-13 17:50:00|1037.5|1037|1037.7|1037.2|1037.8|1037.3|1037.4|1036.9|269
1673632500000|2023-01-13 17:55:00|1037.8|1037.3|1038.1|1037.6|1038.2|1037.7|1037.8|1037.3|448
1673632800000|2023-01-13 18:00:00|1038|1037.5|1037.7|1037.2|1038.1|1037.6|1037.7|1037.2|614
1673633100000|2023-01-13 18:05:00|1037.6|1037.1|1037.7|1037.2|1037.7|1037.2|1037.5|1037|410
1673633400000|2023-01-13 18:10:00|1037.8|1037.3|1038.2|1037.7|1038.2|1037.7|1037.8|1037.3|783
1673633700000|2023-01-13 18:15:00|1038.1|1037.6|1037.7|1037.2|1038.2|1037.7|1037.7|1037.2|476
1673634000000|2023-01-13 18:20:00|1037.6|1037.1|1037.9|1037.4|1037.9|1037.4|1037.5|1037|841
1673634300000|2023-01-13 18:25:00|1037.8|1037.3|1037.8|1037.3|1038|1037.5|1037.7|1037.2|503
1673634600000|2023-01-13 18:30:00|1037.7|1037.2|1038.3|1037.8|1038.3|1037.8|1037.7|1037.2|770
1673634900000|2023-01-13 18:35:00|1038.2|1037.7|1038.6|1038.1|1038.6|1038.1|1037.9|1037.4|202
1673635200000|2023-01-13 18:40:00|1038.5|1038|1039.5|1039|1039.7|1039.2|1038.5|1038|460
1673635500000|2023-01-13 18:45:00|1039.4|1038.9|1039.5|1039|1039.6|1039.1|1039.1|1038.6|838
1673635800000|2023-01-13 18:50:00|1039.4|1038.9|1039.3|1038.8|1039.7|1039.2|1039.3|1038.8|413
1673636100000|2023-01-13 18:55:00|1039.4|1038.9|1039.2|1038.7|1039.6|1039.1|1039.1|1038.6|452
1673636400000|2023-01-13 19:00:00|1039.3|1038.8|1039.3|1038.8|1039.6|1039.1|1039|1038.5|267
1673636700000|2023-01-13 19:05:00|1039.4|1038.9|1039.1|1038.6|1039.5|1039|1039.1|1038.6|278
1673637000000|2023-01-13 19:10:00|1039.2|1038.7|1039.4|1038.9|1039.5|1039|1039.1|1038.6|293
1673637300000|2023-01-13 19:15:00|1039.5|1039|1039.4|1038.9|1039.7|1039.2|1039.3|1038.8|290
1673637600000|2023-01-13 19:20:00|1039.3|1038.8|1039.5|1039|1039.5|1039|1039.1|1038.6|410
1673637900000|2023-01-13 19:25:00|1039.6|1039.1|1039.4|1038.9|1039.6|1039.1|1039.3|1038.8|325
1673638200000|2023-01-13 19:30:00|1039.5|1039|1039.3|1038.8|1039.7|1039.2|1039.2|1038.7|511
1673638500000|2023-01-13 19:35:00|1039.4|1038.9|1039.4|1038.9|1039.5|1039|1039.1|1038.6|317
1673638800000|2023-01-13 19:40:00|1039.3|1038.8|1039.3|1038.8|1039.4|1038.9|1039.1|1038.6|155
1673639100000|2023-01-13 19:45:00|1039.2|1038.7|1039.2|1038.7|1039.6|1039.1|1039.2|1038.7|304
1673639400000|2023-01-13 19:50:00|1039.3|1038.8|1039.1|1038.6|1039.4|1038.9|1039|1038.5|556
1673639700000|2023-01-13 19:55:00|1039.2|1038.7|1039.5|1039|1039.7|1039.2|1039|1038.5|757
1673640000000|2023-01-13 20:00:00|1039.6|1039.1|1039.6|1039.1|1039.7|1039.2|1039.3|1038.8|555
1673640300000|2023-01-13 20:05:00|1039.5|1039|1039.6|1039.1|1039.7|1039.2|1039.3|1038.8|514
1673640600000|2023-01-13 20:10:00|1039.5|1039|1039.5|1039|1039.7|1039.2|1039.4|1038.9|692
1673640900000|2023-01-13 20:15:00|1039.4|1038.9|1039.9|1039.4|1039.9|1039.4|1039.4|1038.9|618
1673641200000|2023-01-13 20:20:00|1039.8|1039.3|1040|1039.5|1040.1|1039.6|1039.8|1039.3|653
1673641500000|2023-01-13 20:25:00|1039.9|1039.4|1040.5|1040|1040.6|1040.1|1039.9|1039.4|604
1673641800000|2023-01-13 20:30:00|1040.6|1040.1|1040.7|1040.2|1040.7|1040.2|1040.5|1040|585
1673642100000|2023-01-13 20:35:00|1040.8|1040.3|1041.5|1041|1041.5|1041|1040.7|1040.2|2288
1673642400000|2023-01-13 20:40:00|1041.4|1040.9|1041.1|1040.6|1041.5|1041|1041|1040.5|1609
1673642700000|2023-01-13 20:45:00|1041.2|1040.7|1041.1|1040.6|1041.2|1040.7|1040.8|1040.3|960
1673643000000|2023-01-13 20:50:00|1041|1040.5|1040.8|1040.3|1041.2|1040.7|1040.6|1040.1|1115
1673643300000|2023-01-13 20:55:00|1040.9|1040.4|1040.3|1039.8|1041.2|1040.7|1040.2|1039.7|7213
1673643600000|2023-01-13 21:00:00|1040.5|1039.3|1040.2|1039.2|1040.8|1039.8|1040.2|1039.2|811
1673643900000|2023-01-13 21:05:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040|1039|83
1673644200000|2023-01-13 21:10:00|1040|1039|1040.1|1039.1|1040.2|1039.2|1040|1039|35
1673644500000|2023-01-13 21:15:00|1039.9|1038.9|1040.1|1039.1|1040.2|1039.2|1039.8|1038.8|56
1673644800000|2023-01-13 21:20:00|1040.2|1039.2|1040.1|1039.1|1040.2|1039.2|1040.1|1039.1|13
1673645100000|2023-01-13 21:25:00|1040.2|1039.2|1040.1|1039.1|1040.4|1039.4|1040.1|1039.1|20
1673645400000|2023-01-13 21:30:00|||||||||1
1673646000000|2023-01-13 21:40:00|1040.2|1039.2|1040.3|1039.3|1040.3|1039.3|1040.2|1039.2|3
1673646300000|2023-01-13 21:45:00|1040.4|1039.4|1040.7|1039.7|1040.7|1039.7|1040.4|1039.4|55
1673646600000|2023-01-13 21:50:00|1040.8|1039.8|1040.9|1039.9|1041.1|1040.1|1040.8|1039.8|66
1673646900000|2023-01-13 21:55:00|1040.8|1039.8|1041.3|1039.3|1041.3|1039.9|1040.7|1039.1|108
1673823900000|2023-01-15 23:05:00|1040.6|1038.6|1040.4|1038.4|1040.7|1038.7|1040.2|1038.2|0
1673824200000|2023-01-15 23:10:00|1040.3|1038.3|1039.9|1037.9|1040.4|1038.4|1039.7|1037.7|0
1673824500000|2023-01-15 23:15:00|1040|1038|1040.1|1038.1|1040.2|1038.2|1039.9|1037.9|0
1673824800000|2023-01-15 23:20:00|1040|1038|1039.8|1037.8|1040.3|1038.3|1039.6|1037.6|0
1673825100000|2023-01-15 23:25:00|1039.7|1037.7|1039.8|1037.8|1040|1038|1039.6|1037.6|0
1673825400000|2023-01-15 23:30:00|1039.9|1037.9|1040.4|1038.4|1040.5|1038.5|1039.9|1037.9|0
1673825700000|2023-01-15 23:35:00|1040.5|1038.5|1040.4|1038.4|1040.5|1038.5|1040.3|1038.3|0
1673826000000|2023-01-15 23:40:00|1040.3|1038.3|1040.2|1038.2|1040.5|1038.5|1040.1|1038.1|0
1673826300000|2023-01-15 23:45:00|1040.3|1038.3|1038.5|1037.5|1040.3|1038.3|1038.5|1037.5|2
1673828400000|2023-01-16 00:20:00|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1
1673829000000|2023-01-16 00:30:00|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|1
1673829600000|2023-01-16 00:40:00|1040.8|1039.8|1040.5|1039.5|1040.8|1039.8|1040.5|1039.5|10
1673830800000|2023-01-16 01:00:00|1040.4|1039.4|1040.1|1039.1|1040.6|1039.6|1040.1|1039.1|14
1673831100000|2023-01-16 01:05:00|1040.2|1039.2|1039.8|1038.8|1040.2|1039.2|1039.7|1038.7|16
1673831400000|2023-01-16 01:10:00|1040.1|1039.1|1039.9|1038.9|1040.2|1039.2|1039.9|1038.9|20
1673831700000|2023-01-16 01:15:00|1040|1039|1040.8|1039.8|1041.4|1040.4|1039.7|1038.7|236
1673832000000|2023-01-16 01:20:00|1040.9|1039.9|1040.5|1039.5|1041.2|1040.2|1040|1039|48
1673832300000|2023-01-16 01:25:00|1040.6|1039.6|1040.1|1039.1|1040.6|1039.6|1040.1|1039.1|37
1673832600000|2023-01-16 01:30:00|1040|1039|1040.8|1039.8|1041.9|1040.9|1040|1039|105
1673832900000|2023-01-16 01:35:00|1041.4|1040.4|1039.4|1038.4|1041.4|1040.4|1039.3|1038.3|51
1673833200000|2023-01-16 01:40:00|1039.7|1038.7|1039.6|1038.6|1039.9|1038.9|1038.9|1037.9|112
1673833500000|2023-01-16 01:45:00|1039.9|1038.9|1040.1|1039.1|1040.3|1039.3|1039.3|1038.3|87
1673833800000|2023-01-16 01:50:00|1040|1039|1040.8|1039.8|1041|1040|1039.8|1038.8|80
1673834100000|2023-01-16 01:55:00|1040.7|1039.7|1042|1041|1042.6|1041.6|1040.5|1039.5|130
1673834400000|2023-01-16 02:00:00|1041.7|1040.7|1042.7|1041.7|1042.8|1041.8|1041.2|1040.2|43
1673834700000|2023-01-16 02:05:00|1042.8|1041.8|1043.2|1042.2|1043.5|1042.5|1042.5|1041.5|70
1673835000000|2023-01-16 02:10:00|1043.1|1042.1|1043.6|1042.6|1044|1043|1042.5|1041.5|76
1673835300000|2023-01-16 02:15:00|1043.7|1042.7|1043.4|1042.4|1044.3|1043.3|1043.4|1042.4|82
1673835600000|2023-01-16 02:20:00|1043.9|1042.9|1044.5|1043.5|1044.5|1043.5|1043.7|1042.7|60
1673835900000|2023-01-16 02:25:00|1044.4|1043.4|1044.2|1043.2|1044.7|1043.7|1044.2|1043.2|28
1673836200000|2023-01-16 02:30:00|1044.1|1043.1|1042.8|1041.8|1044.1|1043.1|1042.7|1041.7|46
1673836500000|2023-01-16 02:35:00|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.5|1041.5|45
1673836800000|2023-01-16 02:40:00|1042.8|1041.8|1042.1|1041.1|1042.8|1041.8|1042|1041|43
1673837100000|2023-01-16 02:45:00|1042.2|1041.2|1042.8|1041.8|1043.1|1042.1|1042.1|1041.1|23
1673837400000|2023-01-16 02:50:00|1042.9|1041.9|1043.1|1042.1|1043.3|1042.3|1042.6|1041.6|21
1673837700000|2023-01-16 02:55:00|1043.4|1042.4|1043.7|1042.7|1044|1043|1043.3|1042.3|33
1673838000000|2023-01-16 03:00:00|1043.8|1042.8|1043.5|1042.5|1043.8|1042.8|1043.3|1042.3|15
1673838300000|2023-01-16 03:05:00|1043.4|1042.4|1042.6|1041.6|1043.4|1042.4|1042.5|1041.5|31
1673838600000|2023-01-16 03:10:00|1042.7|1041.7|1041.3|1040.3|1042.7|1041.7|1041.1|1040.1|79
1673838900000|2023-01-16 03:15:00|1041.5|1040.5|1042.7|1041.7|1042.7|1041.7|1041.4|1040.4|39
1673839200000|2023-01-16 03:20:00|1042.8|1041.8|1043.1|1042.1|1043.1|1042.1|1042.7|1041.7|17
1673839500000|2023-01-16 03:25:00|1043.2|1042.2|1043.6|1042.6|1043.6|1042.6|1042.8|1041.8|25
1673839800000|2023-01-16 03:30:00|1043.7|1042.7|1042.7|1041.7|1043.8|1042.8|1042.7|1041.7|40
1673840100000|2023-01-16 03:35:00|1042.8|1041.8|1043.2|1042.2|1043.5|1042.5|1042.6|1041.6|21
1673840400000|2023-01-16 03:40:00|1043.1|1042.1|1043.2|1042.2|1043.2|1042.2|1042.9|1041.9|8
1673840700000|2023-01-16 03:45:00|1043.1|1042.1|1043.2|1042.2|1043.7|1042.7|1043.1|1042.1|15
1673841000000|2023-01-16 03:50:00|1043.1|1042.1|1042.7|1041.7|1043.1|1042.1|1042.7|1041.7|13
1673841300000|2023-01-16 03:55:00|1042.6|1041.6|1042.3|1041.3|1042.6|1041.6|1042.2|1041.2|31
1673841600000|2023-01-16 04:00:00|1042.4|1041.4|1042.6|1041.6|1042.6|1041.6|1042.4|1041.4|5
1673841900000|2023-01-16 04:05:00|1042.5|1041.5|1042.4|1041.4|1042.5|1041.5|1042.4|1041.4|10
1673842200000|2023-01-16 04:10:00|1042.3|1041.3|1041.9|1040.9|1042.4|1041.4|1041.8|1040.8|27
1673842500000|2023-01-16 04:15:00|1041.8|1040.8|1041.6|1040.6|1041.8|1040.8|1041.6|1040.6|6
1673842800000|2023-01-16 04:20:00|1041.5|1040.5|1041.8|1040.8|1041.8|1040.8|1041.5|1040.5|7
1673843100000|2023-01-16 04:25:00|1041.7|1040.7|1041.9|1040.9|1042|1041|1041.7|1040.7|9
1673843400000|2023-01-16 04:30:00|1041.8|1040.8|1041.9|1040.9|1041.9|1040.9|1041.8|1040.8|4
1673843700000|2023-01-16 04:35:00|1041.8|1040.8|1041.7|1040.7|1041.8|1040.8|1041.7|1040.7|3
1673844000000|2023-01-16 04:40:00|1041.5|1040.5|1041.3|1040.3|1041.5|1040.5|1041.2|1040.2|20
1673844300000|2023-01-16 04:45:00|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1
1673844600000|2023-01-16 04:50:00|1041.2|1040.2|1041.3|1040.3|1041.3|1040.3|1041.2|1040.2|3
1673844900000|2023-01-16 04:55:00|1040.8|1039.8|1040.5|1039.5|1040.8|1039.8|1040.3|1039.3|42
1673845200000|2023-01-16 05:00:00|1040.6|1039.6|1041.1|1040.1|1041.1|1040.1|1039.4|1038.4|66
1673845500000|2023-01-16 05:05:00|1041|1040|1040.8|1039.8|1041.1|1040.1|1040.4|1039.4|28
1673845800000|2023-01-16 05:10:00|1040.7|1039.7|1041.5|1040.5|1041.6|1040.6|1040.5|1039.5|41
1673846100000|2023-01-16 05:15:00|1041.3|1040.3|1040.3|1039.3|1041.3|1040.3|1040.3|1039.3|32
1673846400000|2023-01-16 05:20:00|1040.2|1039.2|1039.8|1038.8|1040.2|1039.2|1039.5|1038.5|51
1673846700000|2023-01-16 05:25:00|1039.7|1038.7|1039.6|1038.6|1039.7|1038.7|1039|1038|58
1673847000000|2023-01-16 05:30:00|1039.3|1038.3|1039.1|1038.1|1039.5|1038.5|1038.1|1037.1|84
1673847300000|2023-01-16 05:35:00|1039.2|1038.2|1039|1038|1039.4|1038.4|1038.8|1037.8|31
1673847600000|2023-01-16 05:40:00|1038.9|1037.9|1038.7|1037.7|1039.6|1038.6|1038.7|1037.7|45
1673847900000|2023-01-16 05:45:00|1038.6|1037.6|1037.1|1036.1|1038.7|1037.7|1036.9|1035.9|63
1673848200000|2023-01-16 05:50:00|1037.2|1036.2|1037.3|1036.3|1037.7|1036.7|1036.7|1035.7|85
1673848500000|2023-01-16 05:55:00|1037.4|1036.4|1037.2|1036.2|1037.5|1036.5|1036.7|1035.7|78
1673848800000|2023-01-16 06:00:00|1037.4|1036.4|1036.8|1035.8|1037.8|1036.8|1036.8|1035.8|42
1673849100000|2023-01-16 06:05:00|1036.7|1035.7|1036.9|1035.9|1037|1036|1036.4|1035.4|98
1673849400000|2023-01-16 06:10:00|1037|1036|1037.2|1036.2|1037.3|1036.3|1036.2|1035.2|31
1673849700000|2023-01-16 06:15:00|1037.4|1036.4|1036.9|1035.9|1037.6|1036.6|1036.9|1035.9|31
1673850000000|2023-01-16 06:20:00|1037.1|1036.1|1036.7|1035.7|1037.7|1036.7|1036.4|1035.4|70
1673850300000|2023-01-16 06:25:00|1036.9|1035.9|1035.5|1034.5|1036.9|1035.9|1035.5|1034.5|93
1673850600000|2023-01-16 06:30:00|1035.6|1034.6|1034.5|1033.5|1036.2|1035.2|1034.5|1033.5|116
1673850900000|2023-01-16 06:35:00|1034.6|1033.6|1034.6|1033.6|1035.4|1034.4|1034.3|1033.3|98
1673851200000|2023-01-16 06:40:00|1035.1|1034.1|1034|1033|1035.1|1034.1|1033.8|1032.8|87
1673851500000|2023-01-16 06:45:00|1034.1|1033.1|1033.8|1032.8|1034.1|1033.1|1033.3|1032.3|141
1673851800000|2023-01-16 06:50:00|1034.1|1033.1|1034.9|1033.9|1034.9|1033.9|1033.7|1032.7|110
1673852100000|2023-01-16 06:55:00|1035|1034|1035.7|1034.7|1035.8|1034.8|1034.9|1033.9|148
1673852400000|2023-01-16 07:00:00|1035.5|1034.5|1035.8|1034.8|1036.1|1035.1|1035.3|1034.3|101
1673852700000|2023-01-16 07:05:00|1035.9|1034.9|1036.4|1035.4|1036.5|1035.5|1035.5|1034.5|64
1673853000000|2023-01-16 07:10:00|1036.3|1035.3|1036.5|1035.5|1036.9|1035.9|1036.2|1035.2|81
1673853300000|2023-01-16 07:15:00|1036.4|1035.4|1036.3|1035.3|1036.8|1035.8|1036|1035|39
1673853600000|2023-01-16 07:20:00|1036.2|1035.2|1036.3|1035.3|1036.8|1035.8|1036.2|1035.2|63
1673853900000|2023-01-16 07:25:00|1036.5|1035.5|1036.2|1035.2|1036.5|1035.5|1035.8|1034.8|85
1673854200000|2023-01-16 07:30:00|1036.3|1035.3|1036.1|1035.1|1036.8|1035.8|1035.7|1034.7|75
1673854500000|2023-01-16 07:35:00|1036.4|1035.4|1035.6|1034.6|1036.4|1035.4|1035.4|1034.4|389
1673854800000|2023-01-16 07:40:00|1035.7|1034.7|1036.2|1035.2|1036.4|1035.4|1035.4|1034.4|116
1673855100000|2023-01-16 07:45:00|1036.1|1035.1|1036|1035|1036.3|1035.3|1035.7|1034.7|100
1673855400000|2023-01-16 07:50:00|1035.9|1034.9|1035.6|1034.6|1035.9|1034.9|1035.5|1034.5|70
1673855700000|2023-01-16 07:55:00|1035.8|1034.8|1035.7|1034.7|1035.8|1034.8|1035.1|1034.1|129
1673856000000|2023-01-16 08:00:00|1035.6|1034.6|1035.5|1034.5|1036.4|1035.4|1035.3|1034.3|480
1673856300000|2023-01-16 08:05:00|1035.7|1034.7|1034.6|1033.6|1035.8|1034.8|1034.5|1033.5|378
1673856600000|2023-01-16 08:10:00|1034.7|1033.7|1034.1|1033.1|1035.1|1034.1|1033.7|1032.7|170
1673856900000|2023-01-16 08:15:00|1034|1033|1033.8|1032.8|1034|1033|1033.6|1032.6|146
1673857200000|2023-01-16 08:20:00|1033.6|1032.6|1033.3|1032.3|1033.9|1032.9|1033.3|1032.3|68
1673857500000|2023-01-16 08:25:00|1033.4|1032.4|1032|1031|1033.4|1032.4|1031.5|1030.5|440
1673857800000|2023-01-16 08:30:00|1031.7|1030.7|1032|1031|1032.2|1031.2|1031.3|1030.3|98
1673858100000|2023-01-16 08:35:00|1032.1|1031.1|1032.2|1031.2|1032.4|1031.4|1031.8|1030.8|88
1673858400000|2023-01-16 08:40:00|1032.3|1031.3|1031.7|1030.7|1032.3|1031.3|1031.4|1030.4|89
1673858700000|2023-01-16 08:45:00|1031.6|1030.6|1031.5|1030.5|1031.7|1030.7|1031.2|1030.2|89
1673859000000|2023-01-16 08:50:00|1031.2|1030.2|1030.8|1029.8|1031.4|1030.4|1030.7|1029.7|63
1673859300000|2023-01-16 08:55:00|1030.5|1029.5|1030.9|1029.9|1031.4|1030.4|1030.2|1029.2|318
1673859600000|2023-01-16 09:00:00|1031|1030|1031.1|1030.1|1031.6|1030.6|1030.8|1029.8|155
1673859900000|2023-01-16 09:05:00|1031.2|1030.2|1031|1030|1031.2|1030.2|1030.7|1029.7|44
1673860200000|2023-01-16 09:10:00|1031.1|1030.1|1031.6|1030.6|1031.6|1030.6|1030.5|1029.5|87
1673860500000|2023-01-16 09:15:00|1031.7|1030.7|1032|1031|1032|1031|1031.6|1030.6|125
1673860800000|2023-01-16 09:20:00|1031.8|1030.8|1032|1031|1032.1|1031.1|1031.5|1030.5|104
1673861100000|2023-01-16 09:25:00|1032.1|1031.1|1031.8|1030.8|1032.2|1031.2|1031.6|1030.6|118
1673861400000|2023-01-16 09:30:00|1031.7|1030.7|1031.4|1030.4|1032|1031|1031.3|1030.3|57
1673861700000|2023-01-16 09:35:00|1031.5|1030.5|1031.5|1030.5|1032|1031|1031.2|1030.2|94
1673862000000|2023-01-16 09:40:00|1031.6|1030.6|1031.5|1030.5|1031.7|1030.7|1031|1030|88
1673862300000|2023-01-16 09:45:00|1031.4|1030.4|1031.5|1030.5|1031.7|1030.7|1031.2|1030.2|171
1673862600000|2023-01-16 09:50:00|1031.6|1030.6|1031.9|1030.9|1031.9|1030.9|1031.5|1030.5|88
1673862900000|2023-01-16 09:55:00|1032|1031|1031.5|1030.5|1032.1|1031.1|1031.5|1030.5|42
1673863200000|2023-01-16 10:00:00|1031.7|1030.7|1032.1|1031.1|1032.2|1031.2|1031.6|1030.6|255
1673863500000|2023-01-16 10:05:00|1032|1031|1032.9|1031.9|1032.9|1031.9|1032|1031|70
1673863800000|2023-01-16 10:10:00|1032.7|1031.7|1032.6|1031.6|1032.9|1031.9|1032.4|1031.4|33
1673864100000|2023-01-16 10:15:00|1032.8|1031.8|1032.1|1031.1|1032.8|1031.8|1032|1031|40
1673864400000|2023-01-16 10:20:00|1032.2|1031.2|1032.1|1031.1|1032.6|1031.6|1032|1031|177
1673864700000|2023-01-16 10:25:00|1032.3|1031.3|1032.2|1031.2|1032.3|1031.3|1032|1031|319
1673865000000|2023-01-16 10:30:00|1032.1|1031.1|1032.1|1031.1|1032.3|1031.3|1031.9|1030.9|224
1673865300000|2023-01-16 10:35:00|1032.2|1031.2|1032|1031|1032.2|1031.2|1031.9|1030.9|159
1673865600000|2023-01-16 10:40:00|1031.9|1030.9|1032.5|1031.5|1032.5|1031.5|1031.8|1030.8|304
1673865900000|2023-01-16 10:45:00|1032.4|1031.4|1032.4|1031.4|1032.5|1031.5|1032|1031|290
1673866200000|2023-01-16 10:50:00|1032.3|1031.3|1032.6|1031.6|1032.6|1031.6|1032.3|1031.3|248
1673866500000|2023-01-16 10:55:00|1032.5|1031.5|1032.2|1031.2|1032.6|1031.6|1032.1|1031.1|453
1673866800000|2023-01-16 11:00:00|1032.3|1031.3|1032.2|1031.2|1032.4|1031.4|1031.9|1030.9|356
1673867100000|2023-01-16 11:05:00|1032.1|1031.1|1032.1|1031.1|1032.4|1031.4|1032|1031|263
1673867400000|2023-01-16 11:10:00|1032.2|1031.2|1032.7|1031.7|1032.7|1031.7|1032.1|1031.1|102
1673867700000|2023-01-16 11:15:00|1032.9|1031.9|1033.1|1032.1|1033.2|1032.2|1032.8|1031.8|20
1673868000000|2023-01-16 11:20:00|1033.3|1032.3|1033|1032|1033.3|1032.3|1033|1032|12
1673868300000|2023-01-16 11:25:00|1033.2|1032.2|1032.8|1031.8|1033.2|1032.2|1032.8|1031.8|51
1673868600000|2023-01-16 11:30:00|1032.7|1031.7|1033.1|1032.1|1033.2|1032.2|1032.7|1031.7|24
1673868900000|2023-01-16 11:35:00|1033.2|1032.2|1033.2|1032.2|1033.5|1032.5|1033.1|1032.1|65
1673869200000|2023-01-16 11:40:00|1033.3|1032.3|1033.6|1032.6|1033.8|1032.8|1033.3|1032.3|70
1673869500000|2023-01-16 11:45:00|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1033.2|1032.2|87
1673869800000|2023-01-16 11:50:00|1033.6|1032.6|1033.5|1032.5|1034|1033|1033.5|1032.5|68
1673870100000|2023-01-16 11:55:00|1033.4|1032.4|1033.3|1032.3|1033.6|1032.6|1033|1032|102
1673870400000|2023-01-16 12:00:00|1033.4|1032.4|1033.5|1032.5|1033.7|1032.7|1032.6|1031.6|354
1673870700000|2023-01-16 12:05:00|1033.6|1032.6|1033.1|1032.1|1033.6|1032.6|1033.1|1032.1|74
1673871000000|2023-01-16 12:10:00|1033.2|1032.2|1033.6|1032.6|1033.8|1032.8|1033.2|1032.2|122
1673871300000|2023-01-16 12:15:00|1033.7|1032.7|1033.7|1032.7|1034.1|1033.1|1033.7|1032.7|82
1673871600000|2023-01-16 12:20:00|1033.6|1032.6|1033.3|1032.3|1033.7|1032.7|1033.1|1032.1|172
1673871900000|2023-01-16 12:25:00|1033.4|1032.4|1033.1|1032.1|1033.4|1032.4|1033|1032|218
1673872200000|2023-01-16 12:30:00|1033|1032|1032.7|1031.7|1033|1032|1032.5|1031.5|120
1673872500000|2023-01-16 12:35:00|1032.6|1031.6|1032.7|1031.7|1033|1032|1032.6|1031.6|44
1673872800000|2023-01-16 12:40:00|1032.5|1031.5|1032.6|1031.6|1032.9|1031.9|1032.5|1031.5|44
1673873100000|2023-01-16 12:45:00|1032.7|1031.7|1032.7|1031.7|1032.9|1031.9|1032.6|1031.6|61
1673873400000|2023-01-16 12:50:00|1032.6|1031.6|1032.9|1031.9|1032.9|1031.9|1032.5|1031.5|40
1673873700000|2023-01-16 12:55:00|1032.8|1031.8|1032.2|1031.2|1032.9|1031.9|1032.2|1031.2|52
1673874000000|2023-01-16 13:00:00|1032.1|1031.1|1032.1|1031.1|1032.3|1031.3|1031.8|1030.8|109
1673874300000|2023-01-16 13:05:00|1032|1031|1032.2|1031.2|1032.3|1031.3|1032|1031|100
1673874600000|2023-01-16 13:10:00|1032.1|1031.1|1032.3|1031.3|1032.5|1031.5|1031.9|1030.9|159
1673874900000|2023-01-16 13:15:00|1032.4|1031.4|1031.9|1030.9|1032.4|1031.4|1031.9|1030.9|156
1673875200000|2023-01-16 13:20:00|1032|1031|1032.3|1031.3|1032.3|1031.3|1031.9|1030.9|98
1673875500000|2023-01-16 13:25:00|1032.2|1031.2|1032.2|1031.2|1032.4|1031.4|1032.1|1031.1|108
1673875800000|2023-01-16 13:30:00|1032|1031|1032.8|1031.8|1032.8|1031.8|1031.8|1030.8|201
1673876100000|2023-01-16 13:35:00|1032.7|1031.7|1032.7|1031.7|1033|1032|1032.6|1031.6|95
1673876400000|2023-01-16 13:40:00|1032.6|1031.6|1032.9|1031.9|1033.1|1032.1|1032.6|1031.6|199
1673876700000|2023-01-16 13:45:00|1032.8|1031.8|1032.8|1031.8|1033.1|1032.1|1032.8|1031.8|300
1673877000000|2023-01-16 13:50:00|1032.7|1031.7|1032.8|1031.8|1033.1|1032.1|1032.4|1031.4|320
1673877300000|2023-01-16 13:55:00|1032.6|1031.6|1032.3|1031.3|1032.7|1031.7|1032.2|1031.2|105
1673877600000|2023-01-16 14:00:00|1032.2|1031.2|1032.2|1031.2|1032.6|1031.6|1032.2|1031.2|390
1673877900000|2023-01-16 14:05:00|1032.3|1031.3|1032.8|1031.8|1033|1032|1032.3|1031.3|399
1673878200000|2023-01-16 14:10:00|1032.9|1031.9|1032|1031|1032.9|1031.9|1031.9|1030.9|122
1673878500000|2023-01-16 14:15:00|1031.9|1030.9|1031.7|1030.7|1031.9|1030.9|1031.7|1030.7|231
1673878800000|2023-01-16 14:20:00|1031.8|1030.8|1032.2|1031.2|1032.2|1031.2|1031.6|1030.6|169
1673879100000|2023-01-16 14:25:00|1032.1|1031.1|1032|1031|1032.3|1031.3|1032|1031|164
1673879400000|2023-01-16 14:30:00|1031.8|1031.3|1031.7|1031.2|1031.9|1031.4|1031.4|1030.9|243
1673879700000|2023-01-16 14:35:00|1031.6|1031.1|1031.5|1031|1032.1|1031.6|1031.5|1031|185
1673880000000|2023-01-16 14:40:00|1031.6|1031.1|1031.3|1030.8|1031.8|1031.3|1031.3|1030.8|459
1673880300000|2023-01-16 14:45:00|1031.2|1030.7|1031.3|1030.8|1031.4|1030.9|1031.1|1030.6|203
1673880600000|2023-01-16 14:50:00|1031.2|1030.7|1031.7|1031.2|1031.7|1031.2|1031.2|1030.7|137
1673880900000|2023-01-16 14:55:00|1031.6|1031.1|1032.1|1031.6|1032.1|1031.6|1031.5|1031|197
1673881200000|2023-01-16 15:00:00|1032|1031.5|1031.7|1031.2|1032.4|1031.9|1031.7|1031.2|396
1673881500000|2023-01-16 15:05:00|1031.8|1031.3|1031.8|1031.3|1031.9|1031.4|1031.5|1031|268
1673881800000|2023-01-16 15:10:00|1031.7|1031.2|1031.2|1030.7|1031.7|1031.2|1031.1|1030.6|266
1673882100000|2023-01-16 15:15:00|1031.3|1030.8|1030.7|1030.2|1031.3|1030.8|1030.7|1030.2|234
1673882400000|2023-01-16 15:20:00|1030.8|1030.3|1031|1030.5|1031.1|1030.6|1030.7|1030.2|96
1673882700000|2023-01-16 15:25:00|1031.1|1030.6|1030.7|1030.2|1031.1|1030.6|1030.7|1030.2|223
1673883000000|2023-01-16 15:30:00|1030.8|1030.3|1031.1|1030.6|1031.1|1030.6|1030.8|1030.3|122
1673883300000|2023-01-16 15:35:00|1031|1030.5|1031.8|1031.3|1032|1031.5|1031|1030.5|151
1673883600000|2023-01-16 15:40:00|1031.7|1031.2|1032.2|1031.7|1032.2|1031.7|1031.6|1031.1|342
1673883900000|2023-01-16 15:45:00|1032.1|1031.6|1031.7|1031.2|1032.1|1031.6|1031.6|1031.1|188
1673884200000|2023-01-16 15:50:00|1031.6|1031.1|1031.4|1030.9|1031.7|1031.2|1031.2|1030.7|168
1673884500000|2023-01-16 15:55:00|1031.5|1031|1031.5|1031|1031.8|1031.3|1031.4|1030.9|131
1673884800000|2023-01-16 16:00:00|1031.6|1031.1|1031.8|1031.3|1031.9|1031.4|1031|1030.5|706
1673885100000|2023-01-16 16:05:00|1031.7|1031.2|1032.1|1031.6|1032.1|1031.6|1031.5|1031|286
1673885400000|2023-01-16 16:10:00|1032|1031.5|1031.8|1031.3|1032|1031.5|1031.8|1031.3|172
1673885700000|2023-01-16 16:15:00|1031.7|1031.2|1031.5|1031|1031.7|1031.2|1031.4|1030.9|215
1673886000000|2023-01-16 16:20:00|1031.6|1031.1|1031.5|1031|1031.6|1031.1|1031.3|1030.8|210
1673886300000|2023-01-16 16:25:00|1031.4|1030.9|1031.9|1031.4|1032.1|1031.6|1031.4|1030.9|222
1673886600000|2023-01-16 16:30:00|1032.1|1031.6|1031.9|1031.4|1032.2|1031.7|1031.9|1031.4|385
1673886900000|2023-01-16 16:35:00|1032|1031.5|1031.9|1031.4|1032.1|1031.6|1031.7|1031.2|264
1673887200000|2023-01-16 16:40:00|1031.8|1031.3|1031.8|1031.3|1031.9|1031.4|1031.7|1031.2|98
1673887500000|2023-01-16 16:45:00|1031.9|1031.4|1032.1|1031.6|1032.4|1031.9|1031.9|1031.4|161
1673887800000|2023-01-16 16:50:00|1032|1031.5|1031.9|1031.4|1032|1031.5|1031.9|1031.4|51
1673888100000|2023-01-16 16:55:00|1032.1|1031.6|1031.8|1031.3|1032.1|1031.6|1031.8|1031.3|121
1673888400000|2023-01-16 17:00:00|1031.9|1031.4|1031.7|1031.2|1031.9|1031.4|1031.5|1031|158
1673888700000|2023-01-16 17:05:00|1031.8|1031.3|1031.5|1031|1031.9|1031.4|1031.5|1031|53
1673889000000|2023-01-16 17:10:00|1031.7|1031.2|1031.6|1031.1|1031.7|1031.2|1031.3|1030.8|95
1673889300000|2023-01-16 17:15:00|1031.5|1031|1031.6|1031.1|1031.6|1031.1|1031.5|1031|25
1673889600000|2023-01-16 17:20:00|1031.5|1031|1031.4|1030.9|1031.6|1031.1|1031.4|1030.9|24
1673889900000|2023-01-16 17:25:00|1031.2|1030.7|1031.5|1031|1031.5|1031|1031.1|1030.6|103
1673890200000|2023-01-16 17:30:00|1031.6|1031.1|1031.4|1030.9|1031.6|1031.1|1031.4|1030.9|55
1673890500000|2023-01-16 17:35:00|1031.3|1030.8|1031.5|1031|1031.5|1031|1031.2|1030.7|56
1673890800000|2023-01-16 17:40:00|1031.4|1030.9|1031|1030.5|1031.4|1030.9|1030.9|1030.4|32
1673891100000|2023-01-16 17:45:00|1031.3|1030.8|1031.2|1030.7|1031.5|1031|1031.2|1030.7|18
1673891400000|2023-01-16 17:50:00|1031.3|1030.8|1032.2|1031.7|1032.3|1031.8|1031.2|1030.7|395
1673891700000|2023-01-16 17:55:00|1032.1|1031.6|1032.3|1031.8|1032.8|1032.3|1031.7|1031.2|265
1673892000000|2023-01-16 18:00:00|1033|1031|1032.9|1030.9|1033.1|1031.1|1032.9|1030.9|0
1673892300000|2023-01-16 18:05:00|1033|1031|1033.3|1031.3|1033.3|1031.3|1032.9|1030.9|0
1673892600000|2023-01-16 18:10:00|1033.4|1031.4|1033.5|1031.5|1033.6|1031.6|1033.3|1031.3|0
1673892900000|2023-01-16 18:15:00|1033.3|1031.3|1033.3|1031.3|1033.3|1031.3|1033.3|1031.3|0
1673893200000|2023-01-16 18:20:00|1033.1|1031.1|1033.1|1031.1|1033.1|1031.1|1033.1|1031.1|0
1673894100000|2023-01-16 18:35:00|1032.9|1030.9|1033.1|1031.1|1033.1|1031.1|1032.9|1030.9|0
1673894700000|2023-01-16 18:45:00|1033.2|1031.2|1033.2|1031.2|1033.2|1031.2|1033.2|1031.2|0
1673895000000|2023-01-16 18:50:00|1033.3|1031.3|1032.8|1030.8|1033.3|1031.3|1032.8|1030.8|0
1673895300000|2023-01-16 18:55:00|1032.6|1030.6|1032.4|1030.4|1032.6|1030.6|1032.4|1030.4|0
1673895600000|2023-01-16 19:00:00|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|0
1673899500000|2023-01-16 20:05:00|1032.4|1030.4|1032.5|1030.5|1032.6|1030.6|1032.4|1030.4|0
1673899800000|2023-01-16 20:10:00|1032.6|1030.6|1032.7|1030.7|1032.7|1030.7|1032.6|1030.6|0
1673900100000|2023-01-16 20:15:00|1032.6|1030.6|1032.5|1030.5|1032.6|1030.6|1032.5|1030.5|0
1673900400000|2023-01-16 20:20:00|1032.6|1030.6|1032.5|1030.5|1032.6|1030.6|1032.4|1030.4|0
1673900700000|2023-01-16 20:25:00|1032.4|1030.4|1032.5|1030.5|1032.5|1030.5|1032.4|1030.4|0
1673901000000|2023-01-16 20:30:00|1032.6|1030.6|1032.4|1030.4|1032.6|1030.6|1032.4|1030.4|0
1673901300000|2023-01-16 20:35:00|1032.5|1030.5|1032.5|1030.5|1032.6|1030.6|1032.5|1030.5|0
1673901600000|2023-01-16 20:40:00|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|0
1673902200000|2023-01-16 20:50:00|1032.5|1030.5|1032.6|1030.6|1032.6|1030.6|1032.4|1030.4|0
1673902500000|2023-01-16 20:55:00|1032.4|1030.4|1031.9|1029.9|1032.5|1030.5|1031.7|1029.7|0
1673906100000|2023-01-16 21:55:00|1032.1|1030.1|1032.1|1030.1|1032.1|1030.1|1032.1|1030.1|0
1673909700000|2023-01-16 22:55:00|1032.4|1030.4|1032.4|1030.4|1032.4|1030.4|1032.4|1030.4|0
1673910000000|2023-01-16 23:00:00|1033.2|1031.2|1034|1032|1034.1|1032.1|1033|1031|0
1673910300000|2023-01-16 23:05:00|1034.1|1032.1|1033.9|1031.9|1034.5|1032.5|1033.9|1031.9|0
1673910600000|2023-01-16 23:10:00|1034|1032|1034.2|1032.2|1034.3|1032.3|1033.8|1031.8|0
1673910900000|2023-01-16 23:15:00|1034.3|1032.3|1034.3|1032.3|1034.7|1032.7|1034.2|1032.2|0
1673911200000|2023-01-16 23:20:00|1034.2|1032.2|1034|1032|1034.3|1032.3|1033.9|1031.9|0
1673911500000|2023-01-16 23:25:00|1034.1|1032.1|1034.2|1032.2|1034.2|1032.2|1033.9|1031.9|0
1673911800000|2023-01-16 23:30:00|1034.3|1032.3|1034.4|1032.4|1034.6|1032.6|1034.2|1032.2|0
1673912100000|2023-01-16 23:35:00|1034.3|1032.3|1034.5|1032.5|1034.5|1032.5|1034.2|1032.2|0
1673912400000|2023-01-16 23:40:00|1034.4|1032.4|1034.4|1032.4|1034.5|1032.5|1034.3|1032.3|0
1673912700000|2023-01-16 23:45:00|1034.5|1032.5|1033.8|1031.8|1034.5|1032.5|1033.8|1031.8|0
1673913000000|2023-01-16 23:50:00|1033.7|1031.7|1033.8|1031.8|1033.9|1031.9|1033.7|1031.7|0
1673913300000|2023-01-16 23:55:00|1033.9|1031.9|1033.8|1031.8|1034|1032|1033.8|1031.8|0
1673913600000|2023-01-17 00:00:00|1033.9|1031.9|1033.1|1031.1|1034|1032|1032.9|1030.9|0
1673913900000|2023-01-17 00:05:00|1033|1031|1033.8|1031.8|1033.8|1031.8|1032.8|1030.8|0
1673914200000|2023-01-17 00:10:00|1033.7|1031.7|1034.5|1032.5|1034.9|1032.9|1033.7|1031.7|0
1673914500000|2023-01-17 00:15:00|1034.6|1032.6|1034.6|1032.6|1034.8|1032.8|1034.5|1032.5|0
1673914800000|2023-01-17 00:20:00|1034.7|1032.7|1034.4|1032.4|1034.7|1032.7|1034|1032|0
1673915100000|2023-01-17 00:25:00|1034.5|1032.5|1034|1032|1034.6|1032.6|1034|1032|0
1673915400000|2023-01-17 00:30:00|1034.1|1032.1|1033.9|1031.9|1034.2|1032.2|1033.8|1031.8|0
1673915700000|2023-01-17 00:35:00|1034|1032|1034.4|1032.4|1034.5|1032.5|1033.8|1031.8|0
1673916000000|2023-01-17 00:40:00|1034.3|1032.3|1034.3|1032.3|1034.4|1032.4|1034.2|1032.2|0
1673916300000|2023-01-17 00:45:00|1034.2|1032.2|1034.1|1032.1|1034.3|1032.3|1034|1032|0
1673916600000|2023-01-17 00:50:00|1034.2|1032.2|1034.3|1032.3|1034.3|1032.3|1033.9|1031.9|0
1673916900000|2023-01-17 00:55:00|1034.2|1032.2|1034.1|1032.1|1034.4|1032.4|1034.1|1032.1|0
1673917200000|2023-01-17 01:00:00|1034|1032|1033.4|1032.4|1034.7|1033.7|1032.5|1031.5|68
1673917500000|2023-01-17 01:05:00|1033.7|1032.7|1033.9|1032.9|1034|1033|1033.7|1032.7|54
1673917800000|2023-01-17 01:10:00|1034|1033|1032.4|1031.4|1034.2|1033.2|1032.4|1031.4|46
1673918100000|2023-01-17 01:15:00|1032.3|1031.3|1033.1|1032.1|1033.3|1032.3|1032|1031|75
1673918400000|2023-01-17 01:20:00|1033|1032|1032.9|1031.9|1033.7|1032.7|1032.7|1031.7|105
1673918700000|2023-01-17 01:25:00|1033.1|1032.1|1034|1033|1034.1|1033.1|1032.9|1031.9|20
1673919000000|2023-01-17 01:30:00|1034.1|1033.1|1032.9|1031.9|1034.1|1033.1|1032.4|1031.4|75
1673919300000|2023-01-17 01:35:00|1032.8|1031.8|1033.9|1032.9|1033.9|1032.9|1032.4|1031.4|87
1673919600000|2023-01-17 01:40:00|1033.8|1032.8|1034.4|1033.4|1034.6|1033.6|1033.8|1032.8|48
1673919900000|2023-01-17 01:45:00|1033.7|1032.7|1031.4|1030.4|1033.8|1032.8|1031.4|1030.4|22
1673920200000|2023-01-17 01:50:00|1031.3|1030.3|1029.9|1028.9|1031.9|1030.9|1029.9|1028.9|43
1673920500000|2023-01-17 01:55:00|1030.2|1029.2|1029.1|1028.1|1030.6|1029.6|1029|1028|39
1673920800000|2023-01-17 02:00:00|1028.9|1027.9|1031.3|1030.3|1031.5|1030.5|1028.8|1027.8|97
1673921100000|2023-01-17 02:05:00|1031.8|1030.8|1033.2|1032.2|1033.6|1032.6|1031.6|1030.6|209
1673921400000|2023-01-17 02:10:00|1032.6|1031.6|1032.2|1031.2|1032.6|1031.6|1032.2|1031.2|9
1673921700000|2023-01-17 02:15:00|1032.1|1031.1|1031.4|1030.4|1032.2|1031.2|1031.3|1030.3|20
1673922000000|2023-01-17 02:20:00|1030.9|1029.9|1029.9|1028.9|1030.9|1029.9|1029.9|1028.9|22
1673922300000|2023-01-17 02:25:00|1030|1029|1029.3|1028.3|1030|1029|1029.2|1028.2|323
1673922600000|2023-01-17 02:30:00|1029.1|1028.1|1030.1|1029.1|1030.1|1029.1|1028.8|1027.8|68
1673922900000|2023-01-17 02:35:00|1029.5|1028.5|1029.4|1028.4|1029.6|1028.6|1029.3|1028.3|34
1673923200000|2023-01-17 02:40:00|1029.5|1028.5|1028.2|1027.2|1029.7|1028.7|1027.9|1026.9|92
1673923500000|2023-01-17 02:45:00|1028|1027|1029|1028|1029|1028|1028|1027|36
1673923800000|2023-01-17 02:50:00|1029.2|1028.2|1028.5|1027.5|1029.2|1028.2|1028.5|1027.5|49
1673924100000|2023-01-17 02:55:00|1028.7|1027.7|1029|1028|1029|1028|1028|1027|15
1673924400000|2023-01-17 03:00:00|1029.1|1028.1|1029.7|1028.7|1029.7|1028.7|1028.9|1027.9|29
1673924700000|2023-01-17 03:05:00|1029.6|1028.6|1029.2|1028.2|1030.1|1029.1|1029.2|1028.2|63
1673925000000|2023-01-17 03:10:00|1029.4|1028.4|1028.3|1027.3|1029.4|1028.4|1028.3|1027.3|30
1673925300000|2023-01-17 03:15:00|1028.6|1027.6|1028.7|1027.7|1028.7|1027.7|1028.3|1027.3|6
1673925600000|2023-01-17 03:20:00|1028.8|1027.8|1029.6|1028.6|1029.7|1028.7|1028.8|1027.8|40
1673925900000|2023-01-17 03:25:00|1029.5|1028.5|1030.1|1029.1|1030.1|1029.1|1029.5|1028.5|28
1673926200000|2023-01-17 03:30:00|1030.3|1029.3|1030.5|1029.5|1030.9|1029.9|1030.3|1029.3|25
1673926500000|2023-01-17 03:35:00|1030.3|1029.3|1030.2|1029.2|1030.3|1029.3|1030|1029|13
1673926800000|2023-01-17 03:40:00|1030|1029|1029.4|1028.4|1030|1029|1029.4|1028.4|25
1673927100000|2023-01-17 03:45:00|1029.7|1028.7|1029.5|1028.5|1030|1029|1029.3|1028.3|23
1673927400000|2023-01-17 03:50:00|1029.6|1028.6|1029.6|1028.6|1029.8|1028.8|1029.6|1028.6|19
1673927700000|2023-01-17 03:55:00|1029.9|1028.9|1030|1029|1030.2|1029.2|1029.8|1028.8|21
1673928000000|2023-01-17 04:00:00|1030.1|1029.1|1030.2|1029.2|1030.3|1029.3|1030|1029|13
1673928300000|2023-01-17 04:05:00|1030.4|1029.4|1029.8|1028.8|1030.4|1029.4|1029.6|1028.6|14
1673928600000|2023-01-17 04:10:00|1029.9|1028.9|1029.7|1028.7|1030|1029|1029.7|1028.7|6
1673928900000|2023-01-17 04:15:00|1029.6|1028.6|1030.2|1029.2|1030.2|1029.2|1029.6|1028.6|17
1673929200000|2023-01-17 04:20:00|1030.4|1029.4|1030.6|1029.6|1030.7|1029.7|1030.4|1029.4|15
1673929500000|2023-01-17 04:25:00|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|1030.4|1029.4|8
1673929800000|2023-01-17 04:30:00|1030.9|1029.9|1030.8|1029.8|1030.9|1029.9|1030.7|1029.7|7
1673930100000|2023-01-17 04:35:00|1030.6|1029.6|1030.5|1029.5|1030.7|1029.7|1030.4|1029.4|14
1673930400000|2023-01-17 04:40:00|1030.4|1029.4|1030.4|1029.4|1030.6|1029.6|1030.3|1029.3|11
1673930700000|2023-01-17 04:45:00|1030.5|1029.5|1030.3|1029.3|1030.5|1029.5|1030.3|1029.3|8
1673931000000|2023-01-17 04:50:00|1030.2|1029.2|1029.8|1028.8|1030.3|1029.3|1029.8|1028.8|18
1673931300000|2023-01-17 04:55:00|1029.9|1028.9|1029.8|1028.8|1030.1|1029.1|1029.8|1028.8|32
1673931600000|2023-01-17 05:00:00|1030.1|1029.1|1029.2|1028.2|1030.1|1029.1|1029.2|1028.2|34
1673931900000|2023-01-17 05:05:00|1029.6|1028.6|1029.4|1028.4|1029.7|1028.7|1029.3|1028.3|18
1673932200000|2023-01-17 05:10:00|1029.5|1028.5|1029.3|1028.3|1029.6|1028.6|1029.1|1028.1|27
1673932500000|2023-01-17 05:15:00|1029.4|1028.4|1028.7|1027.7|1029.4|1028.4|1028.7|1027.7|49
1673932800000|2023-01-17 05:20:00|1028.8|1027.8|1028.2|1027.2|1028.8|1027.8|1028.2|1027.2|25
1673933100000|2023-01-17 05:25:00|1028.4|1027.4|1027.5|1026.5|1028.5|1027.5|1027.2|1026.2|45
1673933400000|2023-01-17 05:30:00|1027.9|1026.9|1027.6|1026.6|1028.3|1027.3|1027.6|1026.6|40
1673933700000|2023-01-17 05:35:00|1027.9|1026.9|1028|1027|1028.3|1027.3|1027.7|1026.7|26
1673934000000|2023-01-17 05:40:00|1028.3|1027.3|1028.5|1027.5|1028.8|1027.8|1028.3|1027.3|30
1673934300000|2023-01-17 05:45:00|1028.7|1027.7|1028|1027|1028.7|1027.7|1027.8|1026.8|38
1673934600000|2023-01-17 05:50:00|1028.1|1027.1|1028.2|1027.2|1028.4|1027.4|1027.8|1026.8|31
1673934900000|2023-01-17 05:55:00|1027.9|1026.9|1028.5|1027.5|1028.6|1027.6|1027.9|1026.9|46
1673935200000|2023-01-17 06:00:00|1028.7|1027.7|1029.5|1028.5|1030.1|1029.1|1028.7|1027.7|40
1673935500000|2023-01-17 06:05:00|1029.6|1028.6|1030|1029|1030|1029|1029.6|1028.6|25
1673935800000|2023-01-17 06:10:00|1029.7|1028.7|1029.9|1028.9|1030|1029|1029.6|1028.6|26
1673936100000|2023-01-17 06:15:00|1029.8|1028.8|1030.5|1029.5|1030.7|1029.7|1029.8|1028.8|35
1673936400000|2023-01-17 06:20:00|1030.6|1029.6|1030.2|1029.2|1030.6|1029.6|1029.9|1028.9|27
1673936700000|2023-01-17 06:25:00|1030|1029|1030|1029|1030.2|1029.2|1029.9|1028.9|12
1673937000000|2023-01-17 06:30:00|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.5|1028.5|71
1673937300000|2023-01-17 06:35:00|1029.8|1028.8|1029.2|1028.2|1029.8|1028.8|1029.2|1028.2|23
1673937600000|2023-01-17 06:40:00|1029.3|1028.3|1029.1|1028.1|1029.3|1028.3|1029.1|1028.1|12
1673937900000|2023-01-17 06:45:00|1029.3|1028.3|1029.2|1028.2|1029.3|1028.3|1028.5|1027.5|29
1673938200000|2023-01-17 06:50:00|1029.1|1028.1|1028.3|1027.3|1029.1|1028.1|1028.3|1027.3|17
1673938500000|2023-01-17 06:55:00|1028.5|1027.5|1028.2|1027.2|1028.7|1027.7|1028.1|1027.1|40
1673938800000|2023-01-17 07:00:00|1028.1|1027.1|1028.7|1027.7|1028.7|1027.7|1027.4|1026.4|80
1673939100000|2023-01-17 07:05:00|1028.6|1027.6|1028.5|1027.5|1028.7|1027.7|1028.1|1027.1|51
1673939400000|2023-01-17 07:10:00|1028.6|1027.6|1028.5|1027.5|1028.8|1027.8|1028.4|1027.4|18
1673939700000|2023-01-17 07:15:00|1028.6|1027.6|1028.9|1027.9|1029.3|1028.3|1028.5|1027.5|78
1673940000000|2023-01-17 07:20:00|1029.1|1028.1|1028.3|1027.3|1029.2|1028.2|1028.3|1027.3|99
1673940300000|2023-01-17 07:25:00|1028.1|1027.1|1027.7|1026.7|1028.2|1027.2|1027.7|1026.7|72
1673940600000|2023-01-17 07:30:00|1027.9|1026.9|1027.5|1026.5|1028.4|1027.4|1027.5|1026.5|46
1673940900000|2023-01-17 07:35:00|1027.6|1026.6|1027.6|1026.6|1027.9|1026.9|1027.5|1026.5|43
1673941200000|2023-01-17 07:40:00|1027.8|1026.8|1028|1027|1028.3|1027.3|1027.8|1026.8|64
1673941500000|2023-01-17 07:45:00|1028.1|1027.1|1028.1|1027.1|1028.2|1027.2|1027.8|1026.8|70
1673941800000|2023-01-17 07:50:00|1028.2|1027.2|1028.3|1027.3|1028.8|1027.8|1028.1|1027.1|87
1673942100000|2023-01-17 07:55:00|1028.4|1027.4|1028.6|1027.6|1028.7|1027.7|1028.3|1027.3|86
1673942400000|2023-01-17 08:00:00|1028.7|1027.7|1028.8|1027.8|1029.1|1028.1|1028.4|1027.4|341
1673942700000|2023-01-17 08:05:00|1028.9|1027.9|1030|1029|1030.1|1029.1|1028.5|1027.5|564
1673943000000|2023-01-17 08:10:00|1029.9|1028.9|1030.2|1029.2|1030.6|1029.6|1029.4|1028.4|230
1673943300000|2023-01-17 08:15:00|1030.4|1029.4|1030.2|1029.2|1030.8|1029.8|1030.1|1029.1|177
1673943600000|2023-01-17 08:20:00|1030.4|1029.4|1030.4|1029.4|1030.6|1029.6|1030.2|1029.2|179
1673943900000|2023-01-17 08:25:00|1030.3|1029.3|1029.7|1028.7|1030.4|1029.4|1029.7|1028.7|109
1673944200000|2023-01-17 08:30:00|1029.8|1028.8|1028.8|1027.8|1030|1029|1028.5|1027.5|148
1673944500000|2023-01-17 08:35:00|1028.9|1027.9|1028.8|1027.8|1029.7|1028.7|1028.8|1027.8|25
1673944800000|2023-01-17 08:40:00|1029|1028|1029.6|1028.6|1029.8|1028.8|1028.8|1027.8|47
1673945100000|2023-01-17 08:45:00|1029.4|1028.4|1029.4|1028.4|1029.8|1028.8|1029.4|1028.4|26
1673945400000|2023-01-17 08:50:00|1029.5|1028.5|1029.6|1028.6|1030.1|1029.1|1029.4|1028.4|88
1673945700000|2023-01-17 08:55:00|1029.4|1028.4|1029.5|1028.5|1029.9|1028.9|1029.1|1028.1|119
1673946000000|2023-01-17 09:00:00|1029.4|1028.4|1029.6|1028.6|1029.7|1028.7|1029.2|1028.2|51
1673946300000|2023-01-17 09:05:00|1030|1029|1029.9|1028.9|1030.1|1029.1|1029.7|1028.7|38
1673946600000|2023-01-17 09:10:00|1029.8|1028.8|1028.9|1027.9|1029.8|1028.8|1028.9|1027.9|41
1673946900000|2023-01-17 09:15:00|1029.1|1028.1|1029.7|1028.7|1029.7|1028.7|1029.1|1028.1|81
1673947200000|2023-01-17 09:20:00|1029.4|1028.4|1028.5|1027.5|1029.4|1028.4|1028.2|1027.2|162
1673947500000|2023-01-17 09:25:00|1028.2|1027.2|1029.3|1028.3|1029.3|1028.3|1028.2|1027.2|109
1673947800000|2023-01-17 09:30:00|1029.1|1028.1|1030.3|1029.3|1030.4|1029.4|1029.1|1028.1|150
1673948100000|2023-01-17 09:35:00|1030.2|1029.2|1030.1|1029.1|1030.5|1029.5|1030|1029|56
1673948400000|2023-01-17 09:40:00|1030.2|1029.2|1030.4|1029.4|1030.5|1029.5|1030|1029|103
1673948700000|2023-01-17 09:45:00|1030.3|1029.3|1030.8|1029.8|1030.9|1029.9|1030.3|1029.3|102
1673949000000|2023-01-17 09:50:00|1030.9|1029.9|1030.8|1029.8|1030.9|1029.9|1030.7|1029.7|68
1673949300000|2023-01-17 09:55:00|1030.7|1029.7|1030.4|1029.4|1030.7|1029.7|1030.2|1029.2|79
1673949600000|2023-01-17 10:00:00|1030.5|1029.5|1029.8|1028.8|1030.8|1029.8|1029.8|1028.8|73
1673949900000|2023-01-17 10:05:00|1029.7|1028.7|1029.5|1028.5|1029.9|1028.9|1029.4|1028.4|158
1673950200000|2023-01-17 10:10:00|1029.6|1028.6|1028.8|1027.8|1029.6|1028.6|1028.6|1027.6|897
1673950500000|2023-01-17 10:15:00|1028.7|1027.7|1029.2|1028.2|1029.2|1028.2|1028.3|1027.3|276
1673950800000|2023-01-17 10:20:00|1029.1|1028.1|1028.9|1027.9|1029.1|1028.1|1028.8|1027.8|74
1673951100000|2023-01-17 10:25:00|1028.8|1027.8|1029|1028|1029|1028|1028.4|1027.4|165
1673951400000|2023-01-17 10:30:00|1029.1|1028.1|1029.5|1028.5|1029.6|1028.6|1028.9|1027.9|109
1673951700000|2023-01-17 10:35:00|1029.4|1028.4|1029.3|1028.3|1029.6|1028.6|1029.2|1028.2|36
1673952000000|2023-01-17 10:40:00|1029.2|1028.2|1029|1028|1029.4|1028.4|1028.9|1027.9|18
1673952300000|2023-01-17 10:45:00|1029.1|1028.1|1029.7|1028.7|1029.7|1028.7|1029|1028|15
1673952600000|2023-01-17 10:50:00|1029.6|1028.6|1029.9|1028.9|1029.9|1028.9|1029.6|1028.6|16
1673952900000|2023-01-17 10:55:00|1030|1029|1029.6|1028.6|1030.2|1029.2|1029.6|1028.6|30
1673953200000|2023-01-17 11:00:00|1029.5|1028.5|1029.6|1028.6|1029.7|1028.7|1029.5|1028.5|31
1673953500000|2023-01-17 11:05:00|1029.5|1028.5|1029.7|1028.7|1029.7|1028.7|1029.5|1028.5|27
1673953800000|2023-01-17 11:10:00|1029.6|1028.6|1029.8|1028.8|1029.8|1028.8|1029.6|1028.6|18
1673954100000|2023-01-17 11:15:00|1029.7|1028.7|1030|1029|1030|1029|1029.6|1028.6|46
1673954400000|2023-01-17 11:20:00|1029.9|1028.9|1029.9|1028.9|1030.1|1029.1|1029.8|1028.8|175
1673954700000|2023-01-17 11:25:00|1029.8|1028.8|1029.8|1028.8|1029.9|1028.9|1029.8|1028.8|55
1673955000000|2023-01-17 11:30:00|1029.7|1028.7|1029.9|1028.9|1030|1029|1029.7|1028.7|209
1673955300000|2023-01-17 11:35:00|1029.8|1028.8|1029.4|1028.4|1029.8|1028.8|1029.3|1028.3|84
1673955600000|2023-01-17 11:40:00|1029.3|1028.3|1030|1029|1030.1|1029.1|1029.2|1028.2|82
1673955900000|2023-01-17 11:45:00|1030.1|1029.1|1029.9|1028.9|1030.1|1029.1|1029.6|1028.6|44
1673956200000|2023-01-17 11:50:00|1029.6|1028.6|1030.5|1029.5|1030.5|1029.5|1029.6|1028.6|73
1673956500000|2023-01-17 11:55:00|1030.6|1029.6|1031.3|1030.3|1031.3|1030.3|1030.5|1029.5|94
1673956800000|2023-01-17 12:00:00|1031.2|1030.2|1030.7|1029.7|1031.4|1030.4|1030.7|1029.7|105
1673957100000|2023-01-17 12:05:00|1030.6|1029.6|1031.4|1030.4|1031.4|1030.4|1030.6|1029.6|80
1673957400000|2023-01-17 12:10:00|1031.3|1030.3|1031.5|1030.5|1031.6|1030.6|1031.3|1030.3|119
1673957700000|2023-01-17 12:15:00|1031.6|1030.6|1031.9|1030.9|1031.9|1030.9|1031.5|1030.5|28
1673958000000|2023-01-17 12:20:00|1031.8|1030.8|1032.2|1031.2|1032.6|1031.6|1031.5|1030.5|225
1673958300000|2023-01-17 12:25:00|1032.3|1031.3|1032.6|1031.6|1032.7|1031.7|1032.2|1031.2|44
1673958600000|2023-01-17 12:30:00|1032.7|1031.7|1032.5|1031.5|1032.7|1031.7|1032.4|1031.4|69
1673958900000|2023-01-17 12:35:00|1032.6|1031.6|1032.2|1031.2|1032.7|1031.7|1032.1|1031.1|78
1673959200000|2023-01-17 12:40:00|1032.1|1031.1|1031.9|1030.9|1032.2|1031.2|1031.9|1030.9|164
1673959500000|2023-01-17 12:45:00|1031.8|1030.8|1031.3|1030.3|1032|1031|1031.3|1030.3|168
1673959800000|2023-01-17 12:50:00|1031.2|1030.2|1030.6|1029.6|1031.4|1030.4|1030.6|1029.6|189
1673960100000|2023-01-17 12:55:00|1030.7|1029.7|1031.4|1030.4|1031.5|1030.5|1030.7|1029.7|164
1673960400000|2023-01-17 13:00:00|1031.3|1030.3|1031.1|1030.1|1031.6|1030.6|1030.6|1029.6|165
1673960700000|2023-01-17 13:05:00|1031.2|1030.2|1030.9|1029.9|1031.4|1030.4|1030.9|1029.9|125
1673961000000|2023-01-17 13:10:00|1031|1030|1031|1030|1031.1|1030.1|1030.7|1029.7|206
1673961300000|2023-01-17 13:15:00|1031.1|1030.1|1031.3|1030.3|1031.4|1030.4|1031|1030|125
1673961600000|2023-01-17 13:20:00|1031.2|1030.2|1031.3|1030.3|1031.5|1030.5|1031.1|1030.1|155
1673961900000|2023-01-17 13:25:00|1031.2|1030.2|1031.3|1030.3|1031.7|1030.7|1031|1030|269
1673962200000|2023-01-17 13:30:00|1031.7|1030.7|1032.4|1031.4|1032.8|1031.8|1031.3|1030.3|248
1673962500000|2023-01-17 13:35:00|1032.5|1031.5|1031.9|1030.9|1032.9|1031.9|1031.6|1030.6|185
1673962800000|2023-01-17 13:40:00|1032|1031|1031.2|1030.2|1032|1031|1031.1|1030.1|195
1673963100000|2023-01-17 13:45:00|1031.3|1030.3|1031.6|1030.6|1032.2|1031.2|1031.2|1030.2|152
1673963400000|2023-01-17 13:50:00|1031.7|1030.7|1031.3|1030.3|1031.7|1030.7|1030.9|1029.9|253
1673963700000|2023-01-17 13:55:00|1031.2|1030.2|1031.6|1030.6|1031.6|1030.6|1031|1030|151
1673964000000|2023-01-17 14:00:00|1031.7|1030.7|1032|1031|1032.3|1031.3|1031.7|1030.7|367
1673964300000|2023-01-17 14:05:00|1031.9|1030.9|1032.4|1031.4|1032.4|1031.4|1031.8|1030.8|211
1673964600000|2023-01-17 14:10:00|1032.3|1031.3|1033.6|1032.6|1033.7|1032.7|1032.3|1031.3|197
1673964900000|2023-01-17 14:15:00|1033.7|1032.7|1032.8|1031.8|1033.7|1032.7|1032.6|1031.6|934
1673965200000|2023-01-17 14:20:00|1032.9|1031.9|1032.9|1031.9|1033|1032|1032.1|1031.1|614
1673965500000|2023-01-17 14:25:00|1033|1032|1033.6|1032.6|1034.1|1033.1|1032.7|1031.7|641
1673965800000|2023-01-17 14:30:00|1033.4|1032.9|1030.7|1030.2|1033.9|1033.4|1030.2|1029.7|4915
1673966100000|2023-01-17 14:35:00|1030.6|1030.1|1031.9|1031.4|1032|1031.5|1030.5|1030|3548
1673966400000|2023-01-17 14:40:00|1031.8|1031.3|1031.8|1031.3|1032.8|1032.3|1031.1|1030.6|2536
1673966700000|2023-01-17 14:45:00|1031.9|1031.4|1032.7|1032.2|1032.7|1032.2|1031.7|1031.2|1839
1673967000000|2023-01-17 14:50:00|1032.8|1032.3|1032.9|1032.4|1033.1|1032.6|1032.2|1031.7|2082
1673967300000|2023-01-17 14:55:00|1032.8|1032.3|1033.2|1032.7|1033.3|1032.8|1032.2|1031.7|1829
1673967600000|2023-01-17 15:00:00|1033.3|1032.8|1035|1034.5|1035.6|1035.1|1033.1|1032.6|4769
1673967900000|2023-01-17 15:05:00|1035.1|1034.6|1034.2|1033.7|1035.1|1034.6|1033.9|1033.4|3110
1673968200000|2023-01-17 15:10:00|1034.1|1033.6|1034.4|1033.9|1035.3|1034.8|1034.1|1033.6|3290
1673968500000|2023-01-17 15:15:00|1034.3|1033.8|1033.7|1033.2|1034.6|1034.1|1033.7|1033.2|2284
1673968800000|2023-01-17 15:20:00|1033.8|1033.3|1034.4|1033.9|1034.6|1034.1|1033.6|1033.1|2254
1673969100000|2023-01-17 15:25:00|1034.3|1033.8|1033.6|1033.1|1034.5|1034|1033.3|1032.8|1626
1673969400000|2023-01-17 15:30:00|1033.5|1033|1033|1032.5|1033.8|1033.3|1032.6|1032.1|940
1673969700000|2023-01-17 15:35:00|1033.1|1032.6|1032.6|1032.1|1033.4|1032.9|1032.6|1032.1|1177
1673970000000|2023-01-17 15:40:00|1032.5|1032|1031.6|1031.1|1032.7|1032.2|1031|1030.5|2048
1673970300000|2023-01-17 15:45:00|1031.5|1031|1032.3|1031.8|1032.5|1032|1031.2|1030.7|1635
1673970600000|2023-01-17 15:50:00|1032.2|1031.7|1031.7|1031.2|1032.3|1031.8|1031.2|1030.7|1730
1673970900000|2023-01-17 15:55:00|1031.6|1031.1|1032.4|1031.9|1032.5|1032|1031.4|1030.9|1538
1673971200000|2023-01-17 16:00:00|1032.5|1032|1033.1|1032.6|1033.2|1032.7|1032.1|1031.6|1511
1673971500000|2023-01-17 16:05:00|1033|1032.5|1032.6|1032.1|1033.1|1032.6|1032|1031.5|1695
1673971800000|2023-01-17 16:10:00|1032.5|1032|1032.1|1031.6|1032.5|1032|1031.7|1031.2|1527
1673972100000|2023-01-17 16:15:00|1032|1031.5|1032.1|1031.6|1032.2|1031.7|1031.7|1031.2|1077
1673972400000|2023-01-17 16:20:00|1032.2|1031.7|1031.8|1031.3|1032.2|1031.7|1031.6|1031.1|907
1673972700000|2023-01-17 16:25:00|1031.9|1031.4|1034.1|1033.6|1034.2|1033.7|1031.6|1031.1|3965
1673973000000|2023-01-17 16:30:00|1034|1033.5|1034.5|1034|1034.8|1034.3|1033.8|1033.3|2805
1673973300000|2023-01-17 16:35:00|1034.6|1034.1|1034.3|1033.8|1034.6|1034.1|1033.8|1033.3|1145
1673973600000|2023-01-17 16:40:00|1034.2|1033.7|1033.5|1033|1034.5|1034|1033.5|1033|652
1673973900000|2023-01-17 16:45:00|1033.4|1032.9|1034.5|1034|1034.5|1034|1033.4|1032.9|392
1673974200000|2023-01-17 16:50:00|1034.4|1033.9|1034.5|1034|1034.8|1034.3|1034.3|1033.8|529
1673974500000|2023-01-17 16:55:00|1034.4|1033.9|1034.2|1033.7|1034.6|1034.1|1034.1|1033.6|427
1673974800000|2023-01-17 17:00:00|1034.3|1033.8|1034.4|1033.9|1034.6|1034.1|1034|1033.5|714
1673975100000|2023-01-17 17:05:00|1034.3|1033.8|1034.2|1033.7|1034.6|1034.1|1034.1|1033.6|973
1673975400000|2023-01-17 17:10:00|1034.1|1033.6|1033.8|1033.3|1034.4|1033.9|1033.8|1033.3|497
1673975700000|2023-01-17 17:15:00|1033.7|1033.2|1033.5|1033|1034.1|1033.6|1033.5|1033|503
1673976000000|2023-01-17 17:20:00|1033.6|1033.1|1033.2|1032.7|1033.6|1033.1|1033|1032.5|530
1673976300000|2023-01-17 17:25:00|1033.3|1032.8|1033.3|1032.8|1033.4|1032.9|1032.8|1032.3|403
1673976600000|2023-01-17 17:30:00|1033.2|1032.7|1034|1033.5|1034.1|1033.6|1033.2|1032.7|387
1673976900000|2023-01-17 17:35:00|1033.9|1033.4|1034.1|1033.6|1034.3|1033.8|1033.9|1033.4|463
1673977200000|2023-01-17 17:40:00|1034|1033.5|1033.9|1033.4|1034.1|1033.6|1033.8|1033.3|316
1673977500000|2023-01-17 17:45:00|1033.8|1033.3|1033.7|1033.2|1034|1033.5|1033.4|1032.9|357
1673977800000|2023-01-17 17:50:00|1033.6|1033.1|1034|1033.5|1034.2|1033.7|1033.5|1033|676
1673978100000|2023-01-17 17:55:00|1034.1|1033.6|1034.2|1033.7|1034.2|1033.7|1033.6|1033.1|485
1673978400000|2023-01-17 18:00:00|1034.1|1033.6|1034.4|1033.9|1034.5|1034|1034.1|1033.6|461
1673978700000|2023-01-17 18:05:00|1034.3|1033.8|1034.4|1033.9|1034.5|1034|1034.1|1033.6|572
1673979000000|2023-01-17 18:10:00|1034.3|1033.8|1033.9|1033.4|1034.4|1033.9|1033.7|1033.2|449
1673979300000|2023-01-17 18:15:00|1033.8|1033.3|1034.1|1033.6|1034.5|1034|1033.8|1033.3|438
1673979600000|2023-01-17 18:20:00|1034.2|1033.7|1034.1|1033.6|1034.4|1033.9|1034|1033.5|400
1673979900000|2023-01-17 18:25:00|1034.2|1033.7|1034.7|1034.2|1034.9|1034.4|1034|1033.5|781
1673980200000|2023-01-17 18:30:00|1034.8|1034.3|1034.9|1034.4|1035.1|1034.6|1034.6|1034.1|909
1673980500000|2023-01-17 18:35:00|1034.8|1034.3|1035.2|1034.7|1035.2|1034.7|1034.6|1034.1|758
1673980800000|2023-01-17 18:40:00|1035.1|1034.6|1035.1|1034.6|1035.3|1034.8|1035|1034.5|380
1673981100000|2023-01-17 18:45:00|1035|1034.5|1035.1|1034.6|1035.2|1034.7|1034.5|1034|788
1673981400000|2023-01-17 18:50:00|1035.2|1034.7|1034.9|1034.4|1035.3|1034.8|1034.9|1034.4|169
1673981700000|2023-01-17 18:55:00|1034.8|1034.3|1035.1|1034.6|1035.2|1034.7|1034.8|1034.3|236
1673982000000|2023-01-17 19:00:00|1035|1034.5|1034.8|1034.3|1035.2|1034.7|1034.6|1034.1|271
1673982300000|2023-01-17 19:05:00|1034.7|1034.2|1034.4|1033.9|1034.9|1034.4|1034.3|1033.8|376
1673982600000|2023-01-17 19:10:00|1034.3|1033.8|1034.4|1033.9|1034.6|1034.1|1033.8|1033.3|460
1673982900000|2023-01-17 19:15:00|1034.3|1033.8|1034|1033.5|1034.3|1033.8|1033.3|1032.8|776
1673983200000|2023-01-17 19:20:00|1033.8|1033.3|1034.3|1033.8|1034.3|1033.8|1033.8|1033.3|475
1673983500000|2023-01-17 19:25:00|1034.4|1033.9|1034.6|1034.1|1034.6|1034.1|1034.3|1033.8|401
1673983800000|2023-01-17 19:30:00|1034.5|1034|1035.1|1034.6|1035.1|1034.6|1034.5|1034|405
1673984100000|2023-01-17 19:35:00|1035.2|1034.7|1035.2|1034.7|1035.2|1034.7|1035|1034.5|206
1673984400000|2023-01-17 19:40:00|1035.3|1034.8|1035.2|1034.7|1035.3|1034.8|1034.8|1034.3|255
1673984700000|2023-01-17 19:45:00|1035.1|1034.6|1034.9|1034.4|1035.1|1034.6|1034.8|1034.3|210
1673985000000|2023-01-17 19:50:00|1035|1034.5|1034.8|1034.3|1035.2|1034.7|1034.8|1034.3|201
1673985300000|2023-01-17 19:55:00|1034.7|1034.2|1034.5|1034|1034.7|1034.2|1034.3|1033.8|373
1673985600000|2023-01-17 20:00:00|1034.3|1033.8|1035|1034.5|1035.1|1034.6|1034.3|1033.8|348
1673985900000|2023-01-17 20:05:00|1034.9|1034.4|1035|1034.5|1035.1|1034.6|1034.9|1034.4|240
1673986200000|2023-01-17 20:10:00|1034.9|1034.4|1034.7|1034.2|1034.9|1034.4|1034.6|1034.1|416
1673986500000|2023-01-17 20:15:00|1034.6|1034.1|1034.8|1034.3|1034.9|1034.4|1034.5|1034|212
1673986800000|2023-01-17 20:20:00|1034.7|1034.2|1034.9|1034.4|1034.9|1034.4|1034.3|1033.8|264
1673987100000|2023-01-17 20:25:00|1034.8|1034.3|1034.9|1034.4|1035|1034.5|1034.6|1034.1|417
1673987400000|2023-01-17 20:30:00|1034.8|1034.3|1035|1034.5|1035|1034.5|1034.7|1034.2|364
1673987700000|2023-01-17 20:35:00|1034.9|1034.4|1035|1034.5|1035|1034.5|1034.9|1034.4|154
1673988000000|2023-01-17 20:40:00|1034.9|1034.4|1034.7|1034.2|1035|1034.5|1034.6|1034.1|663
1673988300000|2023-01-17 20:45:00|1034.6|1034.1|1034.7|1034.2|1034.8|1034.3|1034.3|1033.8|477
1673988600000|2023-01-17 20:50:00|1034.6|1034.1|1034.7|1034.2|1035|1034.5|1034.4|1033.9|724
1673988900000|2023-01-17 20:55:00|1034.6|1034.1|1034.5|1034|1034.9|1034.4|1034.4|1033.9|6390
1673989200000|2023-01-17 21:00:00|1034.7|1033.7|1034.9|1033.9|1035.1|1034.1|1034.6|1033.6|901
1673989500000|2023-01-17 21:05:00|1035|1034|1035|1034|1035.1|1034.1|1034.6|1033.6|236
1673989800000|2023-01-17 21:10:00|1034.8|1033.8|1034.4|1033.4|1035.1|1034.1|1034.4|1033.4|400
1673990100000|2023-01-17 21:15:00|1034.6|1033.6|1034.4|1033.4|1034.7|1033.7|1034.4|1033.4|495
1673990400000|2023-01-17 21:20:00|1034.5|1033.5|1034.2|1033.2|1034.5|1033.5|1034.2|1033.2|316
1673990700000|2023-01-17 21:25:00|1034.4|1033.4|1034.1|1033.1|1034.4|1033.4|1034|1033|153
1673991000000|2023-01-17 21:30:00|1034.2|1033.2|1034.1|1033.1|1034.2|1033.2|1033.8|1032.8|216
1673991300000|2023-01-17 21:35:00|1034|1033|1034|1033|1034.1|1033.1|1033.9|1032.9|24
1673991600000|2023-01-17 21:40:00|1034.1|1033.1|1034.2|1033.2|1034.3|1033.3|1034|1033|14
1673991900000|2023-01-17 21:45:00|1034.3|1033.3|1034.1|1033.1|1034.3|1033.3|1034.1|1033.1|5
1673992200000|2023-01-17 21:50:00|1034|1033|1034|1033|1034|1033|1034|1033|11
1673992500000|2023-01-17 21:55:00|1034.1|1033.1|1033.9|1032.9|1034.1|1033.1|1033.8|1032.8|92
1673993400000|2023-01-17 22:10:00|1033.8|1032.8|1033.8|1032.8|1033.8|1032.8|1033.8|1032.8|1
1673996100000|2023-01-17 22:55:00|1035.1|1034.1|1035.2|1034.2|1035.2|1034.2|1035.1|1034.1|2
1673996400000|2023-01-17 23:00:00|1034.1|1032.1|1032.8|1030.8|1034.1|1032.1|1032.5|1030.5|0
1673996700000|2023-01-17 23:05:00|1032.7|1030.7|1033.1|1031.1|1033.3|1031.3|1032.7|1030.7|0
1673997000000|2023-01-17 23:10:00|1033.2|1031.2|1033.1|1031.1|1033.3|1031.3|1033|1031|0
1673997300000|2023-01-17 23:15:00|1033.2|1031.2|1033.3|1031.3|1033.5|1031.5|1033.1|1031.1|0
1673997600000|2023-01-17 23:20:00|1033.2|1031.2|1033.1|1031.1|1033.2|1031.2|1032.9|1030.9|0
1673997900000|2023-01-17 23:25:00|1033|1031|1032.7|1030.7|1033.1|1031.1|1032.7|1030.7|0
1673998200000|2023-01-17 23:30:00|1032.6|1030.6|1032.2|1030.2|1032.6|1030.6|1032|1030|0
1673998500000|2023-01-17 23:35:00|1032.1|1030.1|1031.8|1029.8|1032.4|1030.4|1031.8|1029.8|0
1673998800000|2023-01-17 23:40:00|1031.7|1029.7|1031.6|1029.6|1031.7|1029.7|1031.2|1029.2|0
1673999100000|2023-01-17 23:45:00|1031.5|1029.5|1031.8|1029.8|1031.8|1029.8|1031.4|1029.4|0
1673999400000|2023-01-17 23:50:00|1031.7|1029.7|1031.8|1029.8|1032|1030|1031.7|1029.7|0
1673999700000|2023-01-17 23:55:00|1031.7|1029.7|1032.1|1030.1|1032.2|1030.2|1031.6|1029.6|0
1674000000000|2023-01-18 00:00:00|1032|1030|1031.8|1029.8|1032.3|1030.3|1031.8|1029.8|0
1674000300000|2023-01-18 00:05:00|1031.7|1029.7|1031.4|1029.4|1031.8|1029.8|1031.4|1029.4|0
1674000600000|2023-01-18 00:10:00|1031.5|1029.5|1031|1029|1031.5|1029.5|1031|1029|0
1674000900000|2023-01-18 00:15:00|1031.1|1029.1|1031.6|1029.6|1031.7|1029.7|1031|1029|0
1674001200000|2023-01-18 00:20:00|1031.7|1029.7|1031.8|1029.8|1031.8|1029.8|1031.6|1029.6|0
1674001500000|2023-01-18 00:25:00|1031.7|1029.7|1031.4|1029.4|1031.9|1029.9|1031.4|1029.4|0
1674001800000|2023-01-18 00:30:00|1031.5|1029.5|1031.7|1029.7|1031.8|1029.8|1031.3|1029.3|0
1674002100000|2023-01-18 00:35:00|1031.8|1029.8|1031.7|1029.7|1032|1030|1031.6|1029.6|0
1674002400000|2023-01-18 00:40:00|1031.8|1029.8|1031.6|1029.6|1031.8|1029.8|1031.5|1029.5|0
1674002700000|2023-01-18 00:45:00|1031.5|1029.5|1031.6|1029.6|1031.6|1029.6|1031.3|1029.3|0
1674003000000|2023-01-18 00:50:00|1031.5|1029.5|1031.8|1029.8|1032|1030|1031.5|1029.5|0
1674003300000|2023-01-18 00:55:00|1031.9|1029.9|1031.7|1029.7|1031.9|1029.9|1031.7|1029.7|0
1674003600000|2023-01-18 01:00:00|1031.8|1029.8|1032.6|1031.6|1032.6|1031.6|1031.7|1029.8|51
1674003900000|2023-01-18 01:05:00|1032.7|1031.7|1033.2|1032.2|1033.2|1032.2|1032.7|1031.7|41
1674004200000|2023-01-18 01:10:00|1033.1|1032.1|1032.4|1031.4|1033.1|1032.1|1032.3|1031.3|49
1674004500000|2023-01-18 01:15:00|1032.6|1031.6|1032.3|1031.3|1032.6|1031.6|1031.7|1030.7|86
1674004800000|2023-01-18 01:20:00|1032.5|1031.5|1031.9|1030.9|1032.6|1031.6|1031.9|1030.9|48
1674005100000|2023-01-18 01:25:00|1032|1031|1031.7|1030.7|1032.1|1031.1|1031.5|1030.5|42
1674005400000|2023-01-18 01:30:00|1031.6|1030.6|1030.9|1029.9|1032.2|1031.2|1030.6|1029.6|136
1674005700000|2023-01-18 01:35:00|1030.6|1029.6|1029.9|1028.9|1031.2|1030.2|1029.8|1028.8|126
1674006000000|2023-01-18 01:40:00|1030|1029|1029.8|1028.8|1030|1029|1029|1028|80
1674006300000|2023-01-18 01:45:00|1029.7|1028.7|1030.5|1029.5|1030.5|1029.5|1029.3|1028.3|88
1674006600000|2023-01-18 01:50:00|1030.6|1029.6|1030.6|1029.6|1031.1|1030.1|1030.5|1029.5|71
1674006900000|2023-01-18 01:55:00|1030.9|1029.9|1032.4|1031.4|1032.6|1031.6|1030.9|1029.9|48
1674007200000|2023-01-18 02:00:00|1032.5|1031.5|1033.6|1032.6|1033.8|1032.8|1032.4|1031.4|62
1674007500000|2023-01-18 02:05:00|1033.4|1032.4|1033.3|1032.3|1034.1|1033.1|1033|1032|21
1674007800000|2023-01-18 02:10:00|1033.8|1032.8|1034.5|1033.5|1034.6|1033.6|1033.8|1032.8|20
1674008100000|2023-01-18 02:15:00|1034.3|1033.3|1033.7|1032.7|1034.4|1033.4|1033.7|1032.7|10
1674008400000|2023-01-18 02:20:00|1033.9|1032.9|1033.8|1032.8|1034.2|1033.2|1033.8|1032.8|9
1674008700000|2023-01-18 02:25:00|1032.9|1031.9|1032.5|1031.5|1032.9|1031.9|1032.5|1031.5|4
1674009000000|2023-01-18 02:30:00|1032|1031|1032.2|1031.2|1032.2|1031.2|1032|1031|6
1674009300000|2023-01-18 02:35:00|1032.4|1031.4|1031.7|1030.7|1032.4|1031.4|1031.7|1030.7|15
1674009600000|2023-01-18 02:40:00|1031.9|1030.9|1035.4|1034.4|1036.5|1035.5|1031.9|1030.9|362
1674009900000|2023-01-18 02:45:00|1035.9|1034.9|1034.5|1033.5|1036.2|1035.2|1034.5|1033.5|58
1674010200000|2023-01-18 02:50:00|1035.2|1034.2|1033.5|1032.5|1035.2|1034.2|1033.5|1032.5|18
1674010500000|2023-01-18 02:55:00|1033.6|1032.6|1035.2|1034.2|1035.2|1034.2|1033.4|1032.4|35
1674010800000|2023-01-18 03:00:00|1035.1|1034.1|1034.2|1033.2|1035.1|1034.1|1034.2|1033.2|35
1674011100000|2023-01-18 03:05:00|1033.8|1032.8|1034.1|1033.1|1034.2|1033.2|1033.5|1032.5|26
1674011400000|2023-01-18 03:10:00|1034.2|1033.2|1034.9|1033.9|1034.9|1033.9|1034|1033|64
1674011700000|2023-01-18 03:15:00|1035.2|1034.2|1034.4|1033.4|1035.4|1034.4|1034.3|1033.3|16
1674012000000|2023-01-18 03:20:00|1034.3|1033.3|1032.8|1031.8|1034.3|1033.3|1032.8|1031.8|99
1674012300000|2023-01-18 03:25:00|1032.7|1031.7|1032.3|1031.3|1032.7|1031.7|1032|1031|53
1674012600000|2023-01-18 03:30:00|1032.1|1031.1|1030.8|1029.8|1032.1|1031.1|1030.4|1029.4|56
1674012900000|2023-01-18 03:35:00|1030.7|1029.7|1030|1029|1030.8|1029.8|1030|1029|15
1674013200000|2023-01-18 03:40:00|1029.9|1028.9|1029.8|1028.8|1029.9|1028.9|1029.6|1028.6|30
1674013500000|2023-01-18 03:45:00|1029.5|1028.5|1030.1|1029.1|1030.1|1029.1|1029.4|1028.4|13
1674013800000|2023-01-18 03:50:00|1029.8|1028.8|1029.9|1028.9|1030|1029|1029.7|1028.7|19
1674014100000|2023-01-18 03:55:00|1030|1029|1030.4|1029.4|1030.4|1029.4|1029.5|1028.5|14
1674014400000|2023-01-18 04:00:00|1030.5|1029.5|1030.2|1029.2|1030.6|1029.6|1030.2|1029.2|12
1674014700000|2023-01-18 04:05:00|1030|1029|1029.4|1028.4|1030|1029|1029.1|1028.1|22
1674015000000|2023-01-18 04:10:00|1029.5|1028.5|1030.2|1029.2|1030.2|1029.2|1029.5|1028.5|11
1674015300000|2023-01-18 04:15:00|1030.1|1029.1|1030.3|1029.3|1030.3|1029.3|1029.7|1028.7|17
1674015600000|2023-01-18 04:20:00|1030.2|1029.2|1029.9|1028.9|1030.3|1029.3|1029.8|1028.8|25
1674015900000|2023-01-18 04:25:00|1029.8|1028.8|1030.7|1029.7|1030.7|1029.7|1029.6|1028.6|18
1674016200000|2023-01-18 04:30:00|1030.5|1029.5|1031|1030|1031|1030|1030.3|1029.3|18
1674016500000|2023-01-18 04:35:00|1030.8|1029.8|1031|1030|1031.1|1030.1|1030.8|1029.8|18
1674016800000|2023-01-18 04:40:00|1030.9|1029.9|1031.3|1030.3|1031.3|1030.3|1030.9|1029.9|13
1674017100000|2023-01-18 04:45:00|1031.2|1030.2|1031.7|1030.7|1031.7|1030.7|1031.2|1030.2|10
1674017400000|2023-01-18 04:50:00|1031.8|1030.8|1031.9|1030.9|1032.1|1031.1|1031.6|1030.6|30
1674017700000|2023-01-18 04:55:00|1032|1031|1032.2|1031.2|1032.2|1031.2|1031.9|1030.9|14
1674018000000|2023-01-18 05:00:00|1032.1|1031.1|1032.3|1031.3|1032.5|1031.5|1031.6|1030.6|84
1674018300000|2023-01-18 05:05:00|1032.1|1031.1|1031.9|1030.9|1032.1|1031.1|1031.7|1030.7|5
1674018600000|2023-01-18 05:10:00|1032|1031|1032.6|1031.6|1032.6|1031.6|1031.9|1030.9|18
1674018900000|2023-01-18 05:15:00|1032.4|1031.4|1032.6|1031.6|1032.7|1031.7|1032.2|1031.2|29
1674019200000|2023-01-18 05:20:00|1032.7|1031.7|1032.3|1031.3|1032.8|1031.8|1032.3|1031.3|9
1674019500000|2023-01-18 05:25:00|1032.1|1031.1|1032.2|1031.2|1032.2|1031.2|1031.8|1030.8|12
1674019800000|2023-01-18 05:30:00|1032.1|1031.1|1032.2|1031.2|1032.3|1031.3|1031.8|1030.8|13
1674020100000|2023-01-18 05:35:00|1032.1|1031.1|1032.2|1031.2|1032.6|1031.6|1032.1|1031.1|15
1674020400000|2023-01-18 05:40:00|1032.7|1031.7|1032.9|1031.9|1033.2|1032.2|1032.5|1031.5|31
1674020700000|2023-01-18 05:45:00|1033|1032|1033.4|1032.4|1033.6|1032.6|1032.8|1031.8|25
1674021000000|2023-01-18 05:50:00|1033.5|1032.5|1033.6|1032.6|1033.6|1032.6|1032.8|1031.8|46
1674021300000|2023-01-18 05:55:00|1033.5|1032.5|1033.4|1032.4|1033.5|1032.5|1033|1032|28
1674021600000|2023-01-18 06:00:00|1033.7|1032.7|1034|1033|1034.3|1033.3|1033.7|1032.7|85
1674021900000|2023-01-18 06:05:00|1034.1|1033.1|1034.6|1033.6|1034.7|1033.7|1034.1|1033.1|41
1674022200000|2023-01-18 06:10:00|1034.7|1033.7|1034.4|1033.4|1034.8|1033.8|1034.3|1033.3|31
1674022500000|2023-01-18 06:15:00|1034.2|1033.2|1033.4|1032.4|1034.2|1033.2|1033.4|1032.4|28
1674022800000|2023-01-18 06:20:00|1033.3|1032.3|1034.2|1033.2|1034.2|1033.2|1033.3|1032.3|64
1674023100000|2023-01-18 06:25:00|1034|1033|1033.6|1032.6|1034|1033|1033.6|1032.6|29
1674023400000|2023-01-18 06:30:00|1033.7|1032.7|1033.4|1032.4|1034.2|1033.2|1033.4|1032.4|43
1674023700000|2023-01-18 06:35:00|1033.6|1032.6|1033.6|1032.6|1033.8|1032.8|1033.5|1032.5|27
1674024000000|2023-01-18 06:40:00|1033.5|1032.5|1032.8|1031.8|1033.5|1032.5|1032.8|1031.8|74
1674024300000|2023-01-18 06:45:00|1032.7|1031.7|1032.5|1031.5|1032.7|1031.7|1032.1|1031.1|33
1674024600000|2023-01-18 06:50:00|1032.4|1031.4|1032.3|1031.3|1032.5|1031.5|1032.1|1031.1|33
1674024900000|2023-01-18 06:55:00|1032.2|1031.2|1032.9|1031.9|1033.2|1032.2|1032.2|1031.2|100
1674025200000|2023-01-18 07:00:00|1033|1032|1033.9|1032.9|1034|1033|1033|1032|106
1674025500000|2023-01-18 07:05:00|1033.6|1032.6|1034.3|1033.3|1034.3|1033.3|1033.6|1032.6|46
1674025800000|2023-01-18 07:10:00|1034.4|1033.4|1034.7|1033.7|1035|1034|1034.4|1033.4|79
1674026100000|2023-01-18 07:15:00|1034.9|1033.9|1034.5|1033.5|1034.9|1033.9|1034.1|1033.1|49
1674026400000|2023-01-18 07:20:00|1034.4|1033.4|1035|1034|1035|1034|1034.4|1033.4|38
1674026700000|2023-01-18 07:25:00|1035.1|1034.1|1034.8|1033.8|1035.5|1034.5|1034.8|1033.8|280
1674027000000|2023-01-18 07:30:00|1034.9|1033.9|1035.1|1034.1|1035.1|1034.1|1034.7|1033.7|40
1674027300000|2023-01-18 07:35:00|1035.2|1034.2|1034.9|1033.9|1035.4|1034.4|1034.9|1033.9|104
1674027600000|2023-01-18 07:40:00|1035|1034|1034.7|1033.7|1035.4|1034.4|1034.4|1033.4|109
1674027900000|2023-01-18 07:45:00|1034.8|1033.8|1034.4|1033.4|1035.1|1034.1|1034.2|1033.2|56
1674028200000|2023-01-18 07:50:00|1034.5|1033.5|1035.2|1034.2|1035.3|1034.3|1034.5|1033.5|71
1674028500000|2023-01-18 07:55:00|1035.3|1034.3|1035.3|1034.3|1036|1035|1035.3|1034.3|180
1674028800000|2023-01-18 08:00:00|1035.4|1034.4|1037|1036|1037.1|1036.1|1035.4|1034.4|624
1674029100000|2023-01-18 08:05:00|1036.9|1035.9|1037.4|1036.4|1037.4|1036.4|1036.4|1035.4|444
1674029400000|2023-01-18 08:10:00|1037.3|1036.3|1038.1|1037.1|1038.3|1037.3|1037.1|1036.1|556
1674029700000|2023-01-18 08:15:00|1038.2|1037.2|1038.1|1037.1|1038.7|1037.7|1037.7|1036.7|556
1674030000000|2023-01-18 08:20:00|1038|1037|1036.9|1035.9|1038|1037|1036.9|1035.9|79
1674030300000|2023-01-18 08:25:00|1036.7|1035.7|1036.1|1035.1|1036.9|1035.9|1035.9|1034.9|97
1674030600000|2023-01-18 08:30:00|1036|1035|1035.4|1034.4|1036.1|1035.1|1035.4|1034.4|178
1674030900000|2023-01-18 08:35:00|1035.3|1034.3|1035.8|1034.8|1035.8|1034.8|1034.8|1033.8|287
1674031200000|2023-01-18 08:40:00|1035.7|1034.7|1036.3|1035.3|1036.4|1035.4|1035.6|1034.6|538
1674031500000|2023-01-18 08:45:00|1036.4|1035.4|1036.2|1035.2|1036.7|1035.7|1036|1035|334
1674031800000|2023-01-18 08:50:00|1036.1|1035.1|1036.8|1035.8|1037|1036|1036|1035|218
1674032100000|2023-01-18 08:55:00|1036.9|1035.9|1037.2|1036.2|1037.2|1036.2|1036.5|1035.5|231
1674032400000|2023-01-18 09:00:00|1037.3|1036.3|1036.3|1035.3|1037.4|1036.4|1036.3|1035.3|42
1674032700000|2023-01-18 09:05:00|1036.4|1035.4|1036.7|1035.7|1036.7|1035.7|1036.2|1035.2|139
1674033000000|2023-01-18 09:10:00|1036.8|1035.8|1036.3|1035.3|1036.8|1035.8|1036.1|1035.1|54
1674033300000|2023-01-18 09:15:00|1036.4|1035.4|1036.6|1035.6|1037|1036|1036.4|1035.4|68
1674033600000|2023-01-18 09:20:00|1036.7|1035.7|1036.7|1035.7|1037|1036|1036.6|1035.6|113
1674033900000|2023-01-18 09:25:00|1036.6|1035.6|1036.6|1035.6|1036.9|1035.9|1036.3|1035.3|57
1674034200000|2023-01-18 09:30:00|1036.7|1035.7|1037.2|1036.2|1037.3|1036.3|1036.6|1035.6|221
1674034500000|2023-01-18 09:35:00|1037.3|1036.3|1036.6|1035.6|1037.3|1036.3|1036.6|1035.6|79
1674034800000|2023-01-18 09:40:00|1036.7|1035.7|1036.5|1035.5|1036.8|1035.8|1036.4|1035.4|174
1674035100000|2023-01-18 09:45:00|1036.4|1035.4|1037.1|1036.1|1037.2|1036.2|1036.2|1035.2|150
1674035400000|2023-01-18 09:50:00|1037.2|1036.2|1037.1|1036.1|1037.3|1036.3|1036.7|1035.7|91
1674035700000|2023-01-18 09:55:00|1037.4|1036.4|1037.7|1036.7|1037.8|1036.8|1037.4|1036.4|1019
1674036000000|2023-01-18 10:00:00|1037.6|1036.6|1037.5|1036.5|1037.9|1036.9|1037.4|1036.4|835
1674036300000|2023-01-18 10:05:00|1037.6|1036.6|1037.6|1036.6|1037.8|1036.8|1037.4|1036.4|479
1674036600000|2023-01-18 10:10:00|1037.5|1036.5|1036.8|1035.8|1037.5|1036.5|1036.5|1035.5|363
1674036900000|2023-01-18 10:15:00|1036.7|1035.7|1037.1|1036.1|1037.3|1036.3|1036.7|1035.7|430
1674037200000|2023-01-18 10:20:00|1037|1036|1037|1036|1037.1|1036.1|1036.7|1035.7|209
1674037500000|2023-01-18 10:25:00|1037.1|1036.1|1036.5|1035.5|1037.2|1036.2|1036.5|1035.5|73
1674037800000|2023-01-18 10:30:00|1036.4|1035.4|1036.1|1035.1|1036.4|1035.4|1035.8|1034.8|235
1674038100000|2023-01-18 10:35:00|1036.2|1035.2|1036.9|1035.9|1037.3|1036.3|1036.2|1035.2|589
1674038400000|2023-01-18 10:40:00|1037|1036|1037.3|1036.3|1037.3|1036.3|1036.8|1035.8|89
1674038700000|2023-01-18 10:45:00|1037.2|1036.2|1037.5|1036.5|1037.6|1036.6|1037.1|1036.1|244
1674039000000|2023-01-18 10:50:00|1037.6|1036.6|1037.2|1036.2|1037.6|1036.6|1037.1|1036.1|83
1674039300000|2023-01-18 10:55:00|1037.1|1036.1|1037.1|1036.1|1037.2|1036.2|1037|1036|161
1674039600000|2023-01-18 11:00:00|1037.2|1036.2|1037.4|1036.4|1037.5|1036.5|1037.2|1036.2|216
1674039900000|2023-01-18 11:05:00|1037.3|1036.3|1037.2|1036.2|1037.3|1036.3|1037.1|1036.1|95
1674040200000|2023-01-18 11:10:00|1037.1|1036.1|1037.4|1036.4|1037.4|1036.4|1037.1|1036.1|115
1674040500000|2023-01-18 11:15:00|1037.5|1036.5|1037.3|1036.3|1037.5|1036.5|1037.3|1036.3|110
1674040800000|2023-01-18 11:20:00|1037.2|1036.2|1036.8|1035.8|1037.2|1036.2|1036.7|1035.7|136
1674041100000|2023-01-18 11:25:00|1036.7|1035.7|1036.4|1035.4|1036.9|1035.9|1036.4|1035.4|108
1674041400000|2023-01-18 11:30:00|1036.5|1035.5|1036.7|1035.7|1036.7|1035.7|1036.3|1035.3|103
1674041700000|2023-01-18 11:35:00|1036.8|1035.8|1037.1|1036.1|1037.2|1036.2|1036.8|1035.8|332
1674042000000|2023-01-18 11:40:00|1037.2|1036.2|1037.2|1036.2|1037.3|1036.3|1037.1|1036.1|143
1674042300000|2023-01-18 11:45:00|1037.1|1036.1|1036.9|1035.9|1037.1|1036.1|1036.7|1035.7|98
1674042600000|2023-01-18 11:50:00|1036.8|1035.8|1036.9|1035.9|1037.2|1036.2|1036.8|1035.8|282
1674042900000|2023-01-18 11:55:00|1037|1036|1036.6|1035.6|1037.3|1036.3|1036.6|1035.6|189
1674043200000|2023-01-18 12:00:00|1036.5|1035.5|1037.3|1036.3|1037.6|1036.6|1036.5|1035.5|264
1674043500000|2023-01-18 12:05:00|1037.2|1036.2|1037.1|1036.1|1037.7|1036.7|1036.8|1035.8|234
1674043800000|2023-01-18 12:10:00|1037.2|1036.2|1037.4|1036.4|1037.6|1036.6|1037.1|1036.1|78
1674044100000|2023-01-18 12:15:00|1037.5|1036.5|1037.4|1036.4|1037.6|1036.6|1037.2|1036.2|165
1674044400000|2023-01-18 12:20:00|1037.3|1036.3|1037.6|1036.6|1037.7|1036.7|1037.3|1036.3|138
1674044700000|2023-01-18 12:25:00|1037.5|1036.5|1037.7|1036.7|1037.7|1036.7|1037.2|1036.2|92
1674045000000|2023-01-18 12:30:00|1037.6|1036.6|1037.3|1036.3|1037.6|1036.6|1037.2|1036.2|139
1674045300000|2023-01-18 12:35:00|1037.4|1036.4|1037.7|1036.7|1037.8|1036.8|1037.3|1036.3|178
1674045600000|2023-01-18 12:40:00|1037.6|1036.6|1037.9|1036.9|1038.1|1037.1|1037.3|1036.3|275
1674045900000|2023-01-18 12:45:00|1038|1037|1037.9|1036.9|1038|1037|1037.7|1036.7|250
1674046200000|2023-01-18 12:50:00|1038|1037|1038.2|1037.2|1038.4|1037.4|1038|1037|288
1674046500000|2023-01-18 12:55:00|1038.3|1037.3|1038.1|1037.1|1038.3|1037.3|1037.9|1036.9|130
1674046800000|2023-01-18 13:00:00|1038|1037|1038.4|1037.4|1038.6|1037.6|1037.8|1036.8|242
1674047100000|2023-01-18 13:05:00|1038.3|1037.3|1038|1037|1038.3|1037.3|1038|1037|229
1674047400000|2023-01-18 13:10:00|1038.1|1037.1|1038.4|1037.4|1038.5|1037.5|1038.1|1037.1|212
1674047700000|2023-01-18 13:15:00|1038.5|1037.5|1038|1037|1038.5|1037.5|1037.9|1036.9|182
1674048000000|2023-01-18 13:20:00|1037.8|1036.8|1038|1037|1038.4|1037.4|1037.8|1036.8|170
1674048300000|2023-01-18 13:25:00|1037.9|1036.9|1038.1|1037.1|1038.8|1037.8|1037.9|1036.9|555
1674048600000|2023-01-18 13:30:00|1038.6|1037.6|1038.1|1037.1|1041.6|1040.6|1037.9|1036.9|1270
1674048900000|2023-01-18 13:35:00|1038.2|1037.2|1038.8|1037.8|1039.4|1038.4|1037.8|1036.8|613
1674049200000|2023-01-18 13:40:00|1039|1038|1040|1039|1040|1039|1038|1037|1086
1674049500000|2023-01-18 13:45:00|1040.1|1039.1|1041.1|1040.1|1041.6|1040.6|1040|1039|963
1674049800000|2023-01-18 13:50:00|1041|1040|1042.4|1041.4|1042.5|1041.5|1040.5|1039.5|814
1674050100000|2023-01-18 13:55:00|1042.6|1041.6|1042.2|1041.2|1042.6|1041.6|1041.6|1040.6|659
1674050400000|2023-01-18 14:00:00|1042.4|1041.4|1042.3|1041.3|1042.4|1041.4|1041.2|1040.2|439
1674050700000|2023-01-18 14:05:00|1042.4|1041.4|1043|1042|1043.1|1042.1|1042.4|1041.4|731
1674051000000|2023-01-18 14:10:00|1042.9|1041.9|1042.9|1041.9|1043|1042|1042.6|1041.6|566
1674051300000|2023-01-18 14:15:00|1042.8|1041.8|1043.8|1042.8|1044.4|1043.4|1042.8|1041.8|964
1674051600000|2023-01-18 14:20:00|1043.9|1042.9|1044.4|1043.4|1044.5|1043.5|1043.5|1042.5|727
1674051900000|2023-01-18 14:25:00|1044.1|1043.1|1043.7|1042.7|1044.7|1043.7|1043.7|1042.7|437
1674052200000|2023-01-18 14:30:00|1043.4|1042.9|1043.3|1042.8|1044.8|1044.3|1042.4|1041.9|4963
1674052500000|2023-01-18 14:35:00|1043.2|1042.7|1041.6|1041.1|1043.3|1042.8|1040.5|1040|2789
1674052800000|2023-01-18 14:40:00|1041.5|1041|1040.9|1040.4|1042.2|1041.7|1040.1|1039.6|2865
1674053100000|2023-01-18 14:45:00|1040.8|1040.3|1040.4|1039.9|1041.1|1040.6|1039.8|1039.3|2319
1674053400000|2023-01-18 14:50:00|1040.3|1039.8|1040.1|1039.6|1041.1|1040.6|1040|1039.5|2190
1674053700000|2023-01-18 14:55:00|1040|1039.5|1039.5|1039|1040.2|1039.7|1039.1|1038.6|1069
1674054000000|2023-01-18 15:00:00|1039.7|1039.2|1038.7|1038.2|1040.3|1039.8|1038.5|1038|3623
1674054300000|2023-01-18 15:05:00|1038.8|1038.3|1038.3|1037.8|1039.3|1038.8|1038.3|1037.8|2206
1674054600000|2023-01-18 15:10:00|1038.2|1037.7|1038.9|1038.4|1039|1038.5|1037.9|1037.4|1327
1674054900000|2023-01-18 15:15:00|1038.8|1038.3|1037.9|1037.4|1039.4|1038.9|1037.3|1036.8|1061
1674055200000|2023-01-18 15:20:00|1038|1037.5|1039.3|1038.8|1039.3|1038.8|1038|1037.5|1033
1674055500000|2023-01-18 15:25:00|1039.4|1038.9|1039.4|1038.9|1039.5|1039|1038.8|1038.3|784
1674055800000|2023-01-18 15:30:00|1039.3|1038.8|1038.4|1037.9|1039.3|1038.8|1038.1|1037.6|1067
1674056100000|2023-01-18 15:35:00|1038.5|1038|1037.5|1037|1038.9|1038.4|1037.5|1037|772
1674056400000|2023-01-18 15:40:00|1037.6|1037.1|1037.3|1036.8|1038.1|1037.6|1036.9|1036.4|1810
1674056700000|2023-01-18 15:45:00|1037.4|1036.9|1037.6|1037.1|1038.1|1037.6|1037.3|1036.8|1227
1674057000000|2023-01-18 15:50:00|1037.5|1037|1035.6|1035.1|1037.5|1037|1035.6|1035.1|603
1674057300000|2023-01-18 15:55:00|1035.5|1035|1036.4|1035.9|1036.5|1036|1034.8|1034.3|663
1674057600000|2023-01-18 16:00:00|1036.3|1035.8|1036.5|1036|1037|1036.5|1036.2|1035.7|723
1674057900000|2023-01-18 16:05:00|1036.4|1035.9|1035.5|1035|1036.4|1035.9|1034.9|1034.4|1067
1674058200000|2023-01-18 16:10:00|1035.4|1034.9|1035.1|1034.6|1035.4|1034.9|1034.5|1034|571
1674058500000|2023-01-18 16:15:00|1035|1034.5|1034.2|1033.7|1035.1|1034.6|1034.2|1033.7|547
1674058800000|2023-01-18 16:20:00|1034.1|1033.6|1032.2|1031.7|1034.2|1033.7|1032.1|1031.6|1219
1674059100000|2023-01-18 16:25:00|1032.1|1031.6|1032.2|1031.7|1033.4|1032.9|1031.6|1031.1|2004
1674059400000|2023-01-18 16:30:00|1032.1|1031.6|1031.9|1031.4|1032.2|1031.7|1031.1|1030.6|960
1674059700000|2023-01-18 16:35:00|1031.8|1031.3|1030.7|1030.2|1031.8|1031.3|1030.7|1030.2|826
1674060000000|2023-01-18 16:40:00|1030.8|1030.3|1030.3|1029.8|1031.5|1031|1030.3|1029.8|534
1674060300000|2023-01-18 16:45:00|1030.4|1029.9|1031.3|1030.8|1031.4|1030.9|1030.3|1029.8|735
1674060600000|2023-01-18 16:50:00|1031.2|1030.7|1031|1030.5|1031.3|1030.8|1030.4|1029.9|452
1674060900000|2023-01-18 16:55:00|1031.1|1030.6|1032.3|1031.8|1032.4|1031.9|1031.1|1030.6|533
1674061200000|2023-01-18 17:00:00|1032.4|1031.9|1031.7|1031.2|1032.5|1032|1031.7|1031.2|392
1674061500000|2023-01-18 17:05:00|1031.6|1031.1|1031.6|1031.1|1031.9|1031.4|1031.3|1030.8|234
1674061800000|2023-01-18 17:10:00|1031.5|1031|1031.5|1031|1031.6|1031.1|1031.1|1030.6|426
1674062100000|2023-01-18 17:15:00|1031.4|1030.9|1030.3|1029.8|1031.4|1030.9|1030.2|1029.7|351
1674062400000|2023-01-18 17:20:00|1030.4|1029.9|1029.2|1028.7|1030.5|1030|1029.2|1028.7|376
1674062700000|2023-01-18 17:25:00|1029.4|1028.9|1029.5|1029|1029.6|1029.1|1028.7|1028.2|774
1674063000000|2023-01-18 17:30:00|1029.6|1029.1|1029.4|1028.9|1029.6|1029.1|1028.8|1028.3|783
1674063300000|2023-01-18 17:35:00|1029.3|1028.8|1029.8|1029.3|1030|1029.5|1029.3|1028.8|1091
1674063600000|2023-01-18 17:40:00|1029.7|1029.2|1029.8|1029.3|1030.2|1029.7|1029.6|1029.1|1300
1674063900000|2023-01-18 17:45:00|1029.7|1029.2|1029.7|1029.2|1029.7|1029.2|1029.1|1028.6|385
1674064200000|2023-01-18 17:50:00|1029.6|1029.1|1029.1|1028.6|1029.7|1029.2|1029|1028.5|567
1674064500000|2023-01-18 17:55:00|1029|1028.5|1029.5|1029|1029.8|1029.3|1028.9|1028.4|589
1674064800000|2023-01-18 18:00:00|1029.6|1029.1|1029.1|1028.6|1029.8|1029.3|1028.9|1028.4|1066
1674065100000|2023-01-18 18:05:00|1029|1028.5|1028.7|1028.2|1029.1|1028.6|1028.5|1028|694
1674065400000|2023-01-18 18:10:00|1028.6|1028.1|1027.9|1027.4|1028.8|1028.3|1027.8|1027.3|1244
1674065700000|2023-01-18 18:15:00|1027.8|1027.3|1027.5|1027|1028|1027.5|1027.4|1026.9|697
1674066000000|2023-01-18 18:20:00|1027.4|1026.9|1027.7|1027.2|1027.9|1027.4|1027.3|1026.8|578
1674066300000|2023-01-18 18:25:00|1027.8|1027.3|1028.6|1028.1|1028.7|1028.2|1027.8|1027.3|579
1674066600000|2023-01-18 18:30:00|1028.5|1028|1027.8|1027.3|1029|1028.5|1027.8|1027.3|714
1674066900000|2023-01-18 18:35:00|1027.9|1027.4|1028.1|1027.6|1028.4|1027.9|1027.7|1027.2|756
1674067200000|2023-01-18 18:40:00|1028.3|1027.8|1029.2|1028.7|1029.3|1028.8|1028.3|1027.8|1636
1674067500000|2023-01-18 18:45:00|1029.1|1028.6|1029.6|1029.1|1030|1029.5|1029|1028.5|1440
1674067800000|2023-01-18 18:50:00|1029.7|1029.2|1029.8|1029.3|1030|1029.5|1029.6|1029.1|811
1674068100000|2023-01-18 18:55:00|1029.7|1029.2|1029.5|1029|1029.8|1029.3|1029.4|1028.9|803
1674068400000|2023-01-18 19:00:00|1029.6|1029.1|1029.4|1028.9|1029.9|1029.4|1029.3|1028.8|1411
1674068700000|2023-01-18 19:05:00|1029.3|1028.8|1029.5|1029|1029.6|1029.1|1028.6|1028.1|518
1674069000000|2023-01-18 19:10:00|1029.4|1028.9|1029|1028.5|1029.8|1029.3|1028.8|1028.3|503
1674069300000|2023-01-18 19:15:00|1029.1|1028.6|1029.1|1028.6|1029.3|1028.8|1028.7|1028.2|410
1674069600000|2023-01-18 19:20:00|1029.2|1028.7|1029.7|1029.2|1029.7|1029.2|1029.1|1028.6|891
1674069900000|2023-01-18 19:25:00|1029.6|1029.1|1030.3|1029.8|1030.5|1030|1029.6|1029.1|652
1674070200000|2023-01-18 19:30:00|1030.4|1029.9|1030.8|1030.3|1030.9|1030.4|1030.3|1029.8|625
1674070500000|2023-01-18 19:35:00|1030.7|1030.2|1030.6|1030.1|1030.9|1030.4|1030.5|1030|595
1674070800000|2023-01-18 19:40:00|1030.5|1030|1030.8|1030.3|1030.8|1030.3|1030.2|1029.7|566
1674071100000|2023-01-18 19:45:00|1030.7|1030.2|1030.7|1030.2|1030.8|1030.3|1030.5|1030|469
1674071400000|2023-01-18 19:50:00|1030.6|1030.1|1030.3|1029.8|1030.8|1030.3|1030.2|1029.7|414
1674071700000|2023-01-18 19:55:00|1030.2|1029.7|1030.6|1030.1|1030.7|1030.2|1030|1029.5|581
1674072000000|2023-01-18 20:00:00|1030.5|1030|1029.7|1029.2|1030.5|1030|1029.7|1029.2|368
1674072300000|2023-01-18 20:05:00|1029.6|1029.1|1029.6|1029.1|1029.8|1029.3|1029.5|1029|355
1674072600000|2023-01-18 20:10:00|1029.5|1029|1029.7|1029.2|1030.5|1030|1029.4|1028.9|478
1674072900000|2023-01-18 20:15:00|1029.8|1029.3|1029.8|1029.3|1030.2|1029.7|1029.6|1029.1|435
1674073200000|2023-01-18 20:20:00|1029.9|1029.4|1029.8|1029.3|1030|1029.5|1029.6|1029.1|200
1674073500000|2023-01-18 20:25:00|1029.9|1029.4|1029.8|1029.3|1030.3|1029.8|1029.8|1029.3|797
1674073800000|2023-01-18 20:30:00|1029.7|1029.2|1028.9|1028.4|1029.8|1029.3|1028.9|1028.4|354
1674074100000|2023-01-18 20:35:00|1028.8|1028.3|1028.3|1027.8|1029|1028.5|1028.3|1027.8|749
1674074400000|2023-01-18 20:40:00|1028.2|1027.7|1027.9|1027.4|1028.2|1027.7|1027.8|1027.3|657
1674074700000|2023-01-18 20:45:00|1028|1027.5|1028|1027.5|1028.5|1028|1027.8|1027.3|844
1674075000000|2023-01-18 20:50:00|1027.9|1027.4|1027.5|1027|1028.2|1027.7|1027.5|1027|1281
1674075300000|2023-01-18 20:55:00|1027.6|1027.1|1027.4|1026.9|1027.8|1027.3|1027.1|1026.6|7939
1674075600000|2023-01-18 21:00:00|1027.6|1026.6|1027.8|1026.8|1027.9|1026.9|1027.5|1026.5|1093
1674075900000|2023-01-18 21:05:00|1027.9|1026.9|1027.8|1026.8|1028|1027|1027.7|1026.7|290
1674076200000|2023-01-18 21:10:00|1027.9|1026.9|1027.7|1026.7|1028|1027|1027.5|1026.5|228
1674076500000|2023-01-18 21:15:00|1027.8|1026.8|1027.7|1026.7|1027.9|1026.9|1027.6|1026.6|94
1674076800000|2023-01-18 21:20:00|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|36
1674077100000|2023-01-18 21:25:00|1027.9|1026.9|1027.8|1026.8|1027.9|1026.9|1027.8|1026.8|127
1674077400000|2023-01-18 21:30:00|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.8|1026.8|32
1674077700000|2023-01-18 21:35:00|1028|1027|1027.9|1026.9|1028|1027|1027.8|1026.8|22
1674078000000|2023-01-18 21:40:00|1027.8|1026.8|1027.9|1026.9|1028|1027|1027.8|1026.8|17
1674078300000|2023-01-18 21:45:00|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|3
1674078600000|2023-01-18 21:50:00|1027.9|1026.9|1027.9|1026.9|1028|1027|1027.8|1026.8|17
1674078900000|2023-01-18 21:55:00|1028|1027|1028.2|1027.2|1028.3|1027.3|1027.8|1026.8|114
1674081000000|2023-01-18 22:30:00|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1
1674082500000|2023-01-18 22:55:00|1030|1029|1030|1029|1030|1029|1030|1029|1
1674082800000|2023-01-18 23:00:00|1028.5|1026.5|1029|1027|1029.1|1027.1|1028|1026|0
1674083100000|2023-01-18 23:05:00|1029.1|1027.1|1029.5|1027.5|1029.5|1027.5|1029.1|1027.1|0
1674083400000|2023-01-18 23:10:00|1029.6|1027.6|1029.2|1027.2|1029.6|1027.6|1029.2|1027.2|0
1674083700000|2023-01-18 23:15:00|1029.3|1027.3|1029.4|1027.4|1029.6|1027.6|1029.2|1027.2|0
1674084000000|2023-01-18 23:20:00|1029.3|1027.3|1029.5|1027.5|1029.5|1027.5|1029.2|1027.2|0
1674084300000|2023-01-18 23:25:00|1029.6|1027.6|1029.6|1027.6|1029.7|1027.7|1029.5|1027.5|0
1674084600000|2023-01-18 23:30:00|1029.7|1027.7|1029.5|1027.5|1029.7|1027.7|1029.3|1027.3|0
1674084900000|2023-01-18 23:35:00|1029.6|1027.6|1029.5|1027.5|1029.6|1027.6|1029.4|1027.4|0
1674085200000|2023-01-18 23:40:00|1029.4|1027.4|1029.7|1027.7|1029.7|1027.7|1029.3|1027.3|0
1674085500000|2023-01-18 23:45:00|1029.8|1027.8|1029.8|1027.8|1029.9|1027.9|1029.7|1027.7|0
1674085800000|2023-01-18 23:50:00|1029.7|1027.7|1029.7|1027.7|1029.9|1027.9|1029.7|1027.7|0
1674086100000|2023-01-18 23:55:00|1029.6|1027.6|1029.4|1027.4|1029.7|1027.7|1029.4|1027.4|0
1674086400000|2023-01-19 00:00:00|1029.3|1027.3|1029.4|1027.4|1029.5|1027.5|1029.1|1027.1|0
1674086700000|2023-01-19 00:05:00|1029.3|1027.3|1028|1026|1029.3|1027.3|1028|1026|0
1674087000000|2023-01-19 00:10:00|1027.9|1025.9|1028.8|1026.8|1028.8|1026.8|1027.9|1025.9|0
1674087300000|2023-01-19 00:15:00|1028.9|1026.9|1028.6|1026.6|1029.1|1027.1|1028.5|1026.5|0
1674087600000|2023-01-19 00:20:00|1028.7|1026.7|1028.1|1026.1|1029|1027|1028|1026|0
1674087900000|2023-01-19 00:25:00|1028|1026|1028.1|1026.1|1028.2|1026.2|1027.6|1025.6|0
1674088200000|2023-01-19 00:30:00|1028|1026|1028.4|1026.4|1028.6|1026.6|1028|1026|0
1674088500000|2023-01-19 00:35:00|1028.5|1026.5|1028.3|1026.3|1028.6|1026.6|1028.2|1026.2|0
1674088800000|2023-01-19 00:40:00|1028.2|1026.2|1028|1026|1028.3|1026.3|1028|1026|0
1674089100000|2023-01-19 00:45:00|1027.8|1025.8|1027.9|1025.9|1027.9|1025.9|1027.4|1025.4|0
1674089400000|2023-01-19 00:50:00|1027.8|1025.8|1027.7|1025.7|1027.9|1025.9|1027.6|1025.6|0
1674089700000|2023-01-19 00:55:00|1027.6|1025.6|1027.6|1025.6|1027.8|1025.8|1027.4|1025.4|0
1674090000000|2023-01-19 01:00:00|1026.7|1026.6|1027.5|1026.5|1027.5|1026.6|1025.8|1024.8|112
1674090300000|2023-01-19 01:05:00|1028|1027|1028.5|1027.5|1028.8|1027.8|1027.8|1026.8|20
1674090600000|2023-01-19 01:10:00|1028.8|1027.8|1028.3|1027.3|1028.8|1027.8|1028.2|1027.2|3
1674090900000|2023-01-19 01:15:00|1028.4|1027.4|1028.6|1027.6|1030|1029|1028.4|1027.4|63
1674091200000|2023-01-19 01:20:00|1028.4|1027.4|1028.8|1027.8|1028.8|1027.8|1027.9|1026.9|17
1674091500000|2023-01-19 01:25:00|1029|1028|1029.4|1028.4|1029.4|1028.4|1028.9|1027.9|11
1674091800000|2023-01-19 01:30:00|1029.3|1028.3|1031|1030|1031.4|1030.4|1028.5|1027.5|91
1674092100000|2023-01-19 01:35:00|1030.7|1029.7|1029.1|1028.1|1030.7|1029.7|1029.1|1028.1|9
1674092400000|2023-01-19 01:40:00|1029|1028|1028.9|1027.9|1029|1028|1028.7|1027.7|22
1674092700000|2023-01-19 01:45:00|1029|1028|1028.5|1027.5|1029|1028|1028.4|1027.4|23
1674093000000|2023-01-19 01:50:00|1027.6|1026.6|1025.3|1024.3|1027.6|1026.6|1025.3|1024.3|61
1674093300000|2023-01-19 01:55:00|1025.2|1024.2|1026.1|1025.1|1026.2|1025.2|1025|1024|23
1674093600000|2023-01-19 02:00:00|1026.2|1025.2|1027.7|1026.7|1027.7|1026.7|1026.2|1025.2|29
1674093900000|2023-01-19 02:05:00|1027.5|1026.5|1027.8|1026.8|1027.9|1026.9|1027.5|1026.5|15
1674094200000|2023-01-19 02:10:00|1027.1|1026.1|1027.6|1026.6|1027.6|1026.6|1027.1|1026.1|7
1674094500000|2023-01-19 02:15:00|1027.8|1026.8|1028.7|1027.7|1028.7|1027.7|1027.8|1026.8|14
1674094800000|2023-01-19 02:20:00|1028.6|1027.6|1028.6|1027.6|1028.8|1027.8|1028.5|1027.5|9
1674095100000|2023-01-19 02:25:00|1028.8|1027.8|1028.5|1027.5|1029.3|1028.3|1028.5|1027.5|14
1674095400000|2023-01-19 02:30:00|1028.8|1027.8|1029.8|1028.8|1030|1029|1028.8|1027.8|41
1674095700000|2023-01-19 02:35:00|1030|1029|1029.6|1028.6|1030.2|1029.2|1029.6|1028.6|35
1674096000000|2023-01-19 02:40:00|1029.9|1028.9|1030.5|1029.5|1030.5|1029.5|1029.9|1028.9|16
1674096300000|2023-01-19 02:45:00|1030.7|1029.7|1031.5|1030.5|1031.6|1030.6|1030.6|1029.6|27
1674096600000|2023-01-19 02:50:00|1031|1030|1030.4|1029.4|1031|1030|1030.4|1029.4|3
1674096900000|2023-01-19 02:55:00|1030.5|1029.5|1030.7|1029.7|1030.9|1029.9|1030.5|1029.5|6
1674097200000|2023-01-19 03:00:00|1030.6|1029.6|1031.9|1030.9|1032.3|1031.3|1030.6|1029.6|36
1674097500000|2023-01-19 03:05:00|1031.5|1030.5|1032.2|1031.2|1032.2|1031.2|1031.5|1030.5|8
1674097800000|2023-01-19 03:10:00|1032.1|1031.1|1032.5|1031.5|1032.6|1031.6|1031.7|1030.7|90
1674098100000|2023-01-19 03:15:00|1032.6|1031.6|1031.7|1030.7|1032.6|1031.6|1031.7|1030.7|14
1674098400000|2023-01-19 03:20:00|1032.5|1031.5|1032.4|1031.4|1032.8|1031.8|1032.3|1031.3|10
1674098700000|2023-01-19 03:25:00|1032.3|1031.3|1031.5|1030.5|1032.3|1031.3|1031.5|1030.5|13
1674099000000|2023-01-19 03:30:00|1031.7|1030.7|1031.7|1030.7|1031.9|1030.9|1031.7|1030.7|18
1674099300000|2023-01-19 03:35:00|1031.5|1030.5|1032.6|1031.6|1032.6|1031.6|1031.5|1030.5|80
1674099600000|2023-01-19 03:40:00|1032.7|1031.7|1034.1|1033.1|1034.2|1033.2|1032.6|1031.6|72
1674099900000|2023-01-19 03:45:00|1034|1033|1033.6|1032.6|1034|1033|1033.3|1032.3|43
1674100200000|2023-01-19 03:50:00|1033.4|1032.4|1032.9|1031.9|1033.6|1032.6|1032.9|1031.9|11
1674100500000|2023-01-19 03:55:00|1032.8|1031.8|1032.6|1031.6|1032.9|1031.9|1032.6|1031.6|8
1674100800000|2023-01-19 04:00:00|1032.7|1031.7|1032.9|1031.9|1032.9|1031.9|1032.7|1031.7|16
1674101100000|2023-01-19 04:05:00|1032.8|1031.8|1033.2|1032.2|1033.2|1032.2|1032.8|1031.8|13
1674101400000|2023-01-19 04:10:00|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|2
1674101700000|2023-01-19 04:15:00|1033.3|1032.3|1032.5|1031.5|1033.3|1032.3|1032.5|1031.5|36
1674102000000|2023-01-19 04:20:00|1032.4|1031.4|1032|1031|1032.4|1031.4|1032|1031|143
1674102300000|2023-01-19 04:25:00|1032.1|1031.1|1032.3|1031.3|1032.3|1031.3|1031.9|1030.9|59
1674102600000|2023-01-19 04:30:00|1032.2|1031.2|1032|1031|1032.3|1031.3|1032|1031|13
1674102900000|2023-01-19 04:35:00|1032.3|1031.3|1032.2|1031.2|1032.3|1031.3|1032.1|1031.1|9
1674103200000|2023-01-19 04:40:00|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032|1031|5
1674103500000|2023-01-19 04:45:00|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.6|1030.6|13
1674103800000|2023-01-19 04:50:00|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1
1674104100000|2023-01-19 04:55:00|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.6|1030.6|8
1674104400000|2023-01-19 05:00:00|1031.8|1030.8|1031.5|1030.5|1031.9|1030.9|1031.3|1030.3|25
1674104700000|2023-01-19 05:05:00|1032.8|1031.8|1033.4|1032.4|1033.4|1032.4|1032.8|1031.8|14
1674105000000|2023-01-19 05:10:00|1033.5|1032.5|1032.5|1031.5|1033.5|1032.5|1032.3|1031.3|28
1674105300000|2023-01-19 05:15:00|1032.7|1031.7|1032.6|1031.6|1032.7|1031.7|1032.6|1031.6|13
1674105600000|2023-01-19 05:20:00|1033|1032|1033.4|1032.4|1033.5|1032.5|1033|1032|8
1674105900000|2023-01-19 05:25:00|1033.2|1032.2|1033.1|1032.1|1033.2|1032.2|1032.7|1031.7|41
1674106200000|2023-01-19 05:30:00|1033.2|1032.2|1033.4|1032.4|1033.4|1032.4|1033.1|1032.1|15
1674106500000|2023-01-19 05:35:00|1033.1|1032.1|1031.5|1030.5|1033.1|1032.1|1031.5|1030.5|17
1674106800000|2023-01-19 05:40:00|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.2|1030.2|11
1674107100000|2023-01-19 05:45:00|1032|1031|1031.8|1030.8|1032|1031|1031.6|1030.6|7
1674107400000|2023-01-19 05:50:00|1032.1|1031.1|1031.9|1030.9|1032.4|1031.4|1031.9|1030.9|24
1674107700000|2023-01-19 05:55:00|1031.8|1030.8|1032|1031|1032.2|1031.2|1031.7|1030.7|12
1674108000000|2023-01-19 06:00:00|1032.2|1031.2|1031.8|1030.8|1032.2|1031.2|1031.8|1030.8|52
1674108300000|2023-01-19 06:05:00|1031.7|1030.7|1032.5|1031.5|1032.6|1031.6|1031.3|1030.3|39
1674108600000|2023-01-19 06:10:00|1032.4|1031.4|1032.7|1031.7|1032.8|1031.8|1032.3|1031.3|21
1674108900000|2023-01-19 06:15:00|1032.8|1031.8|1032.3|1031.3|1032.8|1031.8|1032.3|1031.3|15
1674109200000|2023-01-19 06:20:00|1032.7|1031.7|1032.5|1031.5|1032.7|1031.7|1032.5|1031.5|14
1674109500000|2023-01-19 06:25:00|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.4|1031.4|8
1674109800000|2023-01-19 06:30:00|1032.9|1031.9|1033|1032|1033.1|1032.1|1032.6|1031.6|18
1674110100000|2023-01-19 06:35:00|1033.2|1032.2|1032.8|1031.8|1033.2|1032.2|1032.7|1031.7|33
1674110400000|2023-01-19 06:40:00|1032.7|1031.7|1033.3|1032.3|1033.3|1032.3|1032.7|1031.7|50
1674110700000|2023-01-19 06:45:00|1033.2|1032.2|1032.7|1031.7|1033.2|1032.2|1032.7|1031.7|23
1674111000000|2023-01-19 06:50:00|1032.9|1031.9|1031.7|1030.7|1032.9|1031.9|1031.7|1030.7|31
1674111300000|2023-01-19 06:55:00|1031.6|1030.6|1031.2|1030.2|1031.6|1030.6|1031.1|1030.1|43
1674111600000|2023-01-19 07:00:00|1031.1|1030.1|1031.2|1030.2|1031.7|1030.7|1031|1030|84
1674111900000|2023-01-19 07:05:00|1031.4|1030.4|1031.6|1030.6|1031.6|1030.6|1031.3|1030.3|91
1674112200000|2023-01-19 07:10:00|1031.5|1030.5|1031.1|1030.1|1031.7|1030.7|1031.1|1030.1|90
1674112500000|2023-01-19 07:15:00|1031.2|1030.2|1030.3|1029.3|1031.3|1030.3|1030.3|1029.3|191
1674112800000|2023-01-19 07:20:00|1030.4|1029.4|1030.3|1029.3|1030.4|1029.4|1029.7|1028.7|179
1674113100000|2023-01-19 07:25:00|1030.2|1029.2|1030.2|1029.2|1030.3|1029.3|1029.7|1028.7|259
1674113400000|2023-01-19 07:30:00|1030.1|1029.1|1030.9|1029.9|1030.9|1029.9|1029.7|1028.7|148
1674113700000|2023-01-19 07:35:00|1031|1030|1031.3|1030.3|1031.3|1030.3|1030.7|1029.7|98
1674114000000|2023-01-19 07:40:00|1031.4|1030.4|1031.2|1030.2|1031.7|1030.7|1031.2|1030.2|102
1674114300000|2023-01-19 07:45:00|1031.1|1030.1|1031|1030|1031.1|1030.1|1030.8|1029.8|119
1674114600000|2023-01-19 07:50:00|1031.2|1030.2|1031.5|1030.5|1031.6|1030.6|1031.1|1030.1|91
1674114900000|2023-01-19 07:55:00|1031.6|1030.6|1031.2|1030.2|1032|1031|1031.2|1030.2|252
1674115200000|2023-01-19 08:00:00|1031.3|1030.3|1032.2|1031.2|1032.3|1031.3|1031.1|1030.1|320
1674115500000|2023-01-19 08:05:00|1032.3|1031.3|1032.8|1031.8|1032.9|1031.9|1032.1|1031.1|352
1674115800000|2023-01-19 08:10:00|1032.9|1031.9|1033.5|1032.5|1033.6|1032.6|1032.9|1031.9|356
1674116100000|2023-01-19 08:15:00|1033.4|1032.4|1033.1|1032.1|1033.6|1032.6|1033.1|1032.1|174
1674116400000|2023-01-19 08:20:00|1033.2|1032.2|1033.3|1032.3|1033.6|1032.6|1033.1|1032.1|208
1674116700000|2023-01-19 08:25:00|1033.4|1032.4|1033|1032|1033.8|1032.8|1033|1032|172
1674117000000|2023-01-19 08:30:00|1033.1|1032.1|1032.8|1031.8|1033.2|1032.2|1032.8|1031.8|144
1674117300000|2023-01-19 08:35:00|1032.9|1031.9|1032.7|1031.7|1033|1032|1032.5|1031.5|185
1674117600000|2023-01-19 08:40:00|1032.8|1031.8|1032.6|1031.6|1032.8|1031.8|1032.6|1031.6|193
1674117900000|2023-01-19 08:45:00|1032.7|1031.7|1031.7|1030.7|1033|1032|1031.7|1030.7|237
1674118200000|2023-01-19 08:50:00|1031.6|1030.6|1031|1030|1031.8|1030.8|1030.9|1029.9|350
1674118500000|2023-01-19 08:55:00|1030.9|1029.9|1030.9|1029.9|1031.3|1030.3|1030.5|1029.5|253
1674118800000|2023-01-19 09:00:00|1031|1030|1031.3|1030.3|1032|1031|1031|1030|272
1674119100000|2023-01-19 09:05:00|1031.4|1030.4|1030.8|1029.8|1031.5|1030.5|1030.7|1029.7|203
1674119400000|2023-01-19 09:10:00|1030.9|1029.9|1031.6|1030.6|1031.9|1030.9|1030.9|1029.9|261
1674119700000|2023-01-19 09:15:00|1031.7|1030.7|1031.3|1030.3|1031.7|1030.7|1031.2|1030.2|327
1674120000000|2023-01-19 09:20:00|1031.2|1030.2|1031.2|1030.2|1031.6|1030.6|1030.9|1029.9|225
1674120300000|2023-01-19 09:25:00|1031.1|1030.1|1030.8|1029.8|1031.2|1030.2|1030.8|1029.8|219
1674120600000|2023-01-19 09:30:00|1030.9|1029.9|1031.1|1030.1|1031.2|1030.2|1030.8|1029.8|252
1674120900000|2023-01-19 09:35:00|1031|1030|1030.7|1029.7|1031|1030|1030.4|1029.4|202
1674121200000|2023-01-19 09:40:00|1030.8|1029.8|1030.4|1029.4|1030.8|1029.8|1030.1|1029.1|189
1674121500000|2023-01-19 09:45:00|1030.3|1029.3|1030|1029|1030.4|1029.4|1029.8|1028.8|110
1674121800000|2023-01-19 09:50:00|1030.1|1029.1|1030|1029|1030.5|1029.5|1030|1029|176
1674122100000|2023-01-19 09:55:00|1030.1|1029.1|1030.4|1029.4|1030.5|1029.5|1029.9|1028.9|134
1674122400000|2023-01-19 10:00:00|1030.5|1029.5|1030.1|1029.1|1030.7|1029.7|1030|1029|230
1674122700000|2023-01-19 10:05:00|1030.2|1029.2|1030.7|1029.7|1030.7|1029.7|1029.9|1028.9|105
1674123000000|2023-01-19 10:10:00|1030.6|1029.6|1030.4|1029.4|1031|1030|1030.4|1029.4|164
1674123300000|2023-01-19 10:15:00|1030.5|1029.5|1029.8|1028.8|1030.6|1029.6|1029.8|1028.8|71
1674123600000|2023-01-19 10:20:00|1030|1029|1029.5|1028.5|1030|1029|1029.5|1028.5|73
1674123900000|2023-01-19 10:25:00|1029.6|1028.6|1029.5|1028.5|1029.8|1028.8|1029.5|1028.5|180
1674124200000|2023-01-19 10:30:00|1029.7|1028.7|1028.6|1027.6|1029.7|1028.7|1028.6|1027.6|320
1674124500000|2023-01-19 10:35:00|1028.5|1027.5|1028.4|1027.4|1029|1028|1028.3|1027.3|254
1674124800000|2023-01-19 10:40:00|1028.3|1027.3|1029.2|1028.2|1029.3|1028.3|1028.2|1027.2|217
1674125100000|2023-01-19 10:45:00|1029.3|1028.3|1029.7|1028.7|1029.8|1028.8|1029.1|1028.1|178
1674125400000|2023-01-19 10:50:00|1029.6|1028.6|1029.2|1028.2|1029.9|1028.9|1029.1|1028.1|196
1674125700000|2023-01-19 10:55:00|1029.3|1028.3|1029.9|1028.9|1029.9|1028.9|1029.3|1028.3|125
1674126000000|2023-01-19 11:00:00|1029.8|1028.8|1029.6|1028.6|1029.8|1028.8|1029.4|1028.4|145
1674126300000|2023-01-19 11:05:00|1029.5|1028.5|1029.7|1028.7|1029.9|1028.9|1029.5|1028.5|227
1674126600000|2023-01-19 11:10:00|1029.8|1028.8|1029.3|1028.3|1029.9|1028.9|1029.3|1028.3|162
1674126900000|2023-01-19 11:15:00|1029.4|1028.4|1029.2|1028.2|1029.5|1028.5|1029|1028|98
1674127200000|2023-01-19 11:20:00|1029.3|1028.3|1028.5|1027.5|1029.3|1028.3|1028.5|1027.5|293
1674127500000|2023-01-19 11:25:00|1028.6|1027.6|1028|1027|1028.6|1027.6|1028|1027|152
1674127800000|2023-01-19 11:30:00|1028.1|1027.1|1027.6|1026.6|1028.1|1027.1|1027.5|1026.5|217
1674128100000|2023-01-19 11:35:00|1027.7|1026.7|1028|1027|1028|1027|1027.4|1026.4|339
1674128400000|2023-01-19 11:40:00|1027.9|1026.9|1027.9|1026.9|1028|1027|1027.6|1026.6|161
1674128700000|2023-01-19 11:45:00|1027.8|1026.8|1028.3|1027.3|1028.3|1027.3|1027.8|1026.8|239
1674129000000|2023-01-19 11:50:00|1028.2|1027.2|1028.2|1027.2|1028.5|1027.5|1027.9|1026.9|127
1674129300000|2023-01-19 11:55:00|1028.3|1027.3|1028.2|1027.2|1028.5|1027.5|1028.1|1027.1|96
1674129600000|2023-01-19 12:00:00|1028.1|1027.1|1027.6|1026.6|1028.4|1027.4|1027.6|1026.6|272
1674129900000|2023-01-19 12:05:00|1027.7|1026.7|1028|1027|1028.1|1027.1|1027.7|1026.7|154
1674130200000|2023-01-19 12:10:00|1027.9|1026.9|1028|1027|1028.1|1027.1|1027.9|1026.9|206
1674130500000|2023-01-19 12:15:00|1027.9|1026.9|1027.7|1026.7|1028.1|1027.1|1027.7|1026.7|232
1674130800000|2023-01-19 12:20:00|1027.6|1026.6|1027.4|1026.4|1028|1027|1027.3|1026.3|199
1674131100000|2023-01-19 12:25:00|1027.3|1026.3|1028|1027|1028|1027|1027.3|1026.3|122
1674131400000|2023-01-19 12:30:00|1028.1|1027.1|1027.9|1026.9|1028.1|1027.1|1027.7|1026.7|196
1674131700000|2023-01-19 12:35:00|1027.8|1026.8|1028.2|1027.2|1028.5|1027.5|1027.8|1026.8|135
1674132000000|2023-01-19 12:40:00|1028|1027|1027.8|1026.8|1028.2|1027.2|1027.7|1026.7|72
1674132300000|2023-01-19 12:45:00|1027.9|1026.9|1027.4|1026.4|1027.9|1026.9|1027.4|1026.4|73
1674132600000|2023-01-19 12:50:00|1027.3|1026.3|1027|1026|1027.4|1026.4|1027|1026|90
1674132900000|2023-01-19 12:55:00|1026.9|1025.9|1026.8|1025.8|1027|1026|1026.5|1025.5|128
1674133200000|2023-01-19 13:00:00|1026.9|1025.9|1026.6|1025.6|1026.9|1025.9|1026.5|1025.5|179
1674133500000|2023-01-19 13:05:00|1026.7|1025.7|1027|1026|1027|1026|1026.4|1025.4|185
1674133800000|2023-01-19 13:10:00|1027.1|1026.1|1027.2|1026.2|1027.3|1026.3|1026.8|1025.8|173
1674134100000|2023-01-19 13:15:00|1027.3|1026.3|1027.4|1026.4|1027.7|1026.7|1027|1026|315
1674134400000|2023-01-19 13:20:00|1027.5|1026.5|1027.8|1026.8|1028.2|1027.2|1027.4|1026.4|302
1674134700000|2023-01-19 13:25:00|1027.7|1026.7|1028.1|1027.1|1028.3|1027.3|1027.5|1026.5|473
1674135000000|2023-01-19 13:30:00|1028|1027|1028.8|1027.8|1029.4|1028.4|1026.2|1025.2|900
1674135300000|2023-01-19 13:35:00|1028.9|1027.9|1029.5|1028.5|1029.6|1028.6|1028|1027|427
1674135600000|2023-01-19 13:40:00|1029.7|1028.7|1029.8|1028.8|1030|1029|1028.9|1027.9|625
1674135900000|2023-01-19 13:45:00|1029.6|1028.6|1029.1|1028.1|1029.6|1028.6|1028.9|1027.9|398
1674136200000|2023-01-19 13:50:00|1029.4|1028.4|1030.8|1029.8|1030.9|1029.9|1029|1028|624
1674136500000|2023-01-19 13:55:00|1030.9|1029.9|1031.1|1030.1|1031.3|1030.3|1030.6|1029.6|439
1674136800000|2023-01-19 14:00:00|1031|1030|1031.4|1030.4|1031.8|1030.8|1030.9|1029.9|499
1674137100000|2023-01-19 14:05:00|1031.3|1030.3|1030.2|1029.2|1031.5|1030.5|1030.2|1029.2|346
1674137400000|2023-01-19 14:10:00|1030.3|1029.3|1030.7|1029.7|1031.1|1030.1|1030.2|1029.2|249
1674137700000|2023-01-19 14:15:00|1030.8|1029.8|1031|1030|1031.3|1030.3|1030.5|1029.5|335
1674138000000|2023-01-19 14:20:00|1031.1|1030.1|1031.1|1030.1|1031.3|1030.3|1030.7|1029.7|318
1674138300000|2023-01-19 14:25:00|1031.2|1030.2|1031.9|1030.9|1031.9|1030.9|1031|1030|509
1674138600000|2023-01-19 14:30:00|1031.7|1031.2|1034.9|1034.4|1036.2|1035.7|1031.7|1031.2|5879
1674138900000|2023-01-19 14:35:00|1034.8|1034.3|1037|1036.5|1037.1|1036.6|1034.2|1033.7|2509
1674139200000|2023-01-19 14:40:00|1037.1|1036.6|1034.6|1034.1|1037.4|1036.9|1034.5|1034|2926
1674139500000|2023-01-19 14:45:00|1034.5|1034|1032.7|1032.2|1035.1|1034.6|1032.7|1032.2|2144
1674139800000|2023-01-19 14:50:00|1032.6|1032.1|1032.5|1032|1034|1033.5|1032.1|1031.6|1433
1674140100000|2023-01-19 14:55:00|1032.6|1032.1|1034|1033.5|1034.5|1034|1032.6|1032.1|1599
1674140400000|2023-01-19 15:00:00|1033.8|1033.3|1034.3|1033.8|1034.8|1034.3|1033.1|1032.6|1804
1674140700000|2023-01-19 15:05:00|1034.4|1033.9|1035.2|1034.7|1036|1035.5|1034.3|1033.8|2319
1674141000000|2023-01-19 15:10:00|1035.3|1034.8|1034|1033.5|1035.4|1034.9|1033.2|1032.7|1833
1674141300000|2023-01-19 15:15:00|1034.1|1033.6|1035.2|1034.7|1035.9|1035.4|1033.7|1033.2|1147
1674141600000|2023-01-19 15:20:00|1035.1|1034.6|1035|1034.5|1035.5|1035|1034.8|1034.3|999
1674141900000|2023-01-19 15:25:00|1034.9|1034.4|1034.6|1034.1|1035.3|1034.8|1034|1033.5|965
1674142200000|2023-01-19 15:30:00|1034.7|1034.2|1034.6|1034.1|1034.7|1034.2|1033.5|1033|1527
1674142500000|2023-01-19 15:35:00|1034.7|1034.2|1034.7|1034.2|1035.2|1034.7|1034.2|1033.7|1555
1674142800000|2023-01-19 15:40:00|1034.8|1034.3|1034.4|1033.9|1035.3|1034.8|1034.1|1033.6|1348
1674143100000|2023-01-19 15:45:00|1034.3|1033.8|1034.1|1033.6|1034.4|1033.9|1033.4|1032.9|1462
1674143400000|2023-01-19 15:50:00|1034|1033.5|1034.1|1033.6|1034.3|1033.8|1033.6|1033.1|1025
1674143700000|2023-01-19 15:55:00|1034|1033.5|1034.3|1033.8|1034.3|1033.8|1033.3|1032.8|1724
1674144000000|2023-01-19 16:00:00|1034.2|1033.7|1034.4|1033.9|1034.9|1034.4|1033.8|1033.3|2323
1674144300000|2023-01-19 16:05:00|1034.5|1034|1035.4|1034.9|1035.4|1034.9|1033.8|1033.3|1460
1674144600000|2023-01-19 16:10:00|1035.5|1035|1035.1|1034.6|1036.1|1035.6|1035|1034.5|1239
1674144900000|2023-01-19 16:15:00|1035.2|1034.7|1033.7|1033.2|1035.4|1034.9|1033.7|1033.2|1465
1674145200000|2023-01-19 16:20:00|1033.9|1033.4|1033.5|1033|1033.9|1033.4|1033.3|1032.8|1389
1674145500000|2023-01-19 16:25:00|1033.4|1032.9|1033.3|1032.8|1033.8|1033.3|1032.9|1032.4|1632
1674145800000|2023-01-19 16:30:00|1033.2|1032.7|1033.1|1032.6|1033.7|1033.2|1032.9|1032.4|1374
1674146100000|2023-01-19 16:35:00|1033|1032.5|1033.4|1032.9|1033.4|1032.9|1032.8|1032.3|473
1674146400000|2023-01-19 16:40:00|1033.5|1033|1031.7|1031.2|1033.5|1033|1031.6|1031.1|1126
1674146700000|2023-01-19 16:45:00|1031.8|1031.3|1032.6|1032.1|1032.6|1032.1|1031.7|1031.2|580
1674147000000|2023-01-19 16:50:00|1032.5|1032|1032.3|1031.8|1032.6|1032.1|1031.8|1031.3|874
1674147300000|2023-01-19 16:55:00|1032.2|1031.7|1032.8|1032.3|1032.8|1032.3|1032|1031.5|625
1674147600000|2023-01-19 17:00:00|1032.9|1032.4|1033.9|1033.4|1034.3|1033.8|1032.9|1032.4|1602
1674147900000|2023-01-19 17:05:00|1034|1033.5|1034.1|1033.6|1034.4|1033.9|1034|1033.5|905
1674148200000|2023-01-19 17:10:00|1034.2|1033.7|1035|1034.5|1035.1|1034.6|1034.2|1033.7|885
1674148500000|2023-01-19 17:15:00|1035.1|1034.6|1035.2|1034.7|1035.7|1035.2|1035.1|1034.6|708
1674148800000|2023-01-19 17:20:00|1035.1|1034.6|1033.8|1033.3|1035.2|1034.7|1033.7|1033.2|609
1674149100000|2023-01-19 17:25:00|1033.9|1033.4|1033.8|1033.3|1034|1033.5|1033.3|1032.8|864
1674149400000|2023-01-19 17:30:00|1033.7|1033.2|1034|1033.5|1034.1|1033.6|1033.4|1032.9|623
1674149700000|2023-01-19 17:35:00|1033.9|1033.4|1033.9|1033.4|1034.2|1033.7|1033.6|1033.1|636
1674150000000|2023-01-19 17:40:00|1033.8|1033.3|1033.5|1033|1034.1|1033.6|1033.5|1033|384
1674150300000|2023-01-19 17:45:00|1033.4|1032.9|1033.1|1032.6|1033.9|1033.4|1033.1|1032.6|536
1674150600000|2023-01-19 17:50:00|1033.2|1032.7|1033.2|1032.7|1033.6|1033.1|1033.2|1032.7|210
1674150900000|2023-01-19 17:55:00|1033.1|1032.6|1034.4|1033.9|1034.4|1033.9|1033.1|1032.6|599
1674151200000|2023-01-19 18:00:00|1034.5|1034|1035.4|1034.9|1035.8|1035.3|1034.4|1033.9|569
1674151500000|2023-01-19 18:05:00|1035.3|1034.8|1034.9|1034.4|1035.5|1035|1034.3|1033.8|459
1674151800000|2023-01-19 18:10:00|1035|1034.5|1035.7|1035.2|1035.8|1035.3|1034.6|1034.1|393
1674152100000|2023-01-19 18:15:00|1035.6|1035.1|1035.9|1035.4|1036.1|1035.6|1034.5|1034|598
1674152400000|2023-01-19 18:20:00|1036|1035.5|1035.3|1034.8|1036.5|1036|1035.3|1034.8|926
1674152700000|2023-01-19 18:25:00|1035.2|1034.7|1035.4|1034.9|1035.6|1035.1|1035|1034.5|434
1674153000000|2023-01-19 18:30:00|1035.6|1035.1|1036.7|1036.2|1036.8|1036.3|1035.6|1035.1|821
1674153300000|2023-01-19 18:35:00|1036.8|1036.3|1037.6|1037.1|1037.7|1037.2|1036.8|1036.3|909
1674153600000|2023-01-19 18:40:00|1037.7|1037.2|1037|1036.5|1038.2|1037.7|1036.8|1036.3|1525
1674153900000|2023-01-19 18:45:00|1036.9|1036.4|1036.7|1036.2|1037.3|1036.8|1036.6|1036.1|744
1674154200000|2023-01-19 18:50:00|1036.6|1036.1|1037.1|1036.6|1037.4|1036.9|1036.5|1036|343
1674154500000|2023-01-19 18:55:00|1037.2|1036.7|1037.4|1036.9|1037.5|1037|1037|1036.5|397
1674154800000|2023-01-19 19:00:00|1037.3|1036.8|1037.2|1036.7|1037.6|1037.1|1036.6|1036.1|517
1674155100000|2023-01-19 19:05:00|1037.3|1036.8|1035.9|1035.4|1037.3|1036.8|1035.8|1035.3|1310
1674155400000|2023-01-19 19:10:00|1036|1035.5|1036.7|1036.2|1036.9|1036.4|1035.8|1035.3|755
1674155700000|2023-01-19 19:15:00|1036.8|1036.3|1037|1036.5|1037.1|1036.6|1036.5|1036|322
1674156000000|2023-01-19 19:20:00|1037.1|1036.6|1037.7|1037.2|1037.7|1037.2|1036.9|1036.4|423
1674156300000|2023-01-19 19:25:00|1037.8|1037.3|1037.9|1037.4|1038.1|1037.6|1037.2|1036.7|370
1674156600000|2023-01-19 19:30:00|1038|1037.5|1038.4|1037.9|1038.4|1037.9|1038|1037.5|2291
1674156900000|2023-01-19 19:35:00|1038.5|1038|1038.8|1038.3|1039|1038.5|1038.3|1037.8|802
1674157200000|2023-01-19 19:40:00|1038.7|1038.2|1039|1038.5|1039.1|1038.6|1038.5|1038|438
1674157500000|2023-01-19 19:45:00|1039.1|1038.6|1038.5|1038|1039.2|1038.7|1038.3|1037.8|474
1674157800000|2023-01-19 19:50:00|1038.6|1038.1|1037.8|1037.3|1038.6|1038.1|1037.7|1037.2|540
1674158100000|2023-01-19 19:55:00|1037.7|1037.2|1037.9|1037.4|1038.4|1037.9|1037.7|1037.2|358
1674158400000|2023-01-19 20:00:00|1037.8|1037.3|1038.4|1037.9|1038.7|1038.2|1037.7|1037.2|852
1674158700000|2023-01-19 20:05:00|1038.3|1037.8|1038.1|1037.6|1038.6|1038.1|1038|1037.5|665
1674159000000|2023-01-19 20:10:00|1038.2|1037.7|1038.4|1037.9|1038.5|1038|1037.9|1037.4|740
1674159300000|2023-01-19 20:15:00|1038.5|1038|1038.3|1037.8|1038.7|1038.2|1037.8|1037.3|970
1674159600000|2023-01-19 20:20:00|1038.4|1037.9|1038.5|1038|1038.6|1038.1|1038.2|1037.7|721
1674159900000|2023-01-19 20:25:00|1038.6|1038.1|1038.6|1038.1|1039|1038.5|1038.4|1037.9|972
1674160200000|2023-01-19 20:30:00|1038.7|1038.2|1037.8|1037.3|1038.7|1038.2|1037.5|1037|1301
1674160500000|2023-01-19 20:35:00|1037.9|1037.4|1037.4|1036.9|1037.9|1037.4|1037.3|1036.8|648
1674160800000|2023-01-19 20:40:00|1037.3|1036.8|1036.8|1036.3|1037.4|1036.9|1036.6|1036.1|1382
1674161100000|2023-01-19 20:45:00|1036.7|1036.2|1036.9|1036.4|1037.1|1036.6|1036.4|1035.9|1272
1674161400000|2023-01-19 20:50:00|1037|1036.5|1037.2|1036.7|1037.3|1036.8|1036.7|1036.2|2766
1674161700000|2023-01-19 20:55:00|1037.1|1036.6|1036.5|1036|1037.2|1036.7|1036|1035.5|10074
1674162000000|2023-01-19 21:00:00|1036.6|1035.6|1037.3|1036.3|1037.5|1036.5|1036.4|1035.4|1340
1674162300000|2023-01-19 21:05:00|1037.2|1036.2|1037.1|1036.1|1037.3|1036.3|1036.5|1035.5|288
1674162600000|2023-01-19 21:10:00|1037|1036|1036.9|1035.9|1037.2|1036.2|1036.8|1035.8|99
1674162900000|2023-01-19 21:15:00|1036.8|1035.8|1037|1036|1037|1036|1036.6|1035.6|61
1674163200000|2023-01-19 21:20:00|1036.9|1035.9|1036.9|1035.9|1037.1|1036.1|1036.7|1035.7|47
1674163500000|2023-01-19 21:25:00|1036.7|1035.7|1037.5|1036.5|1037.5|1036.5|1036.7|1035.7|85
1674163800000|2023-01-19 21:30:00|1037.4|1036.4|1037.2|1036.2|1037.4|1036.4|1037.1|1036.1|18
1674164100000|2023-01-19 21:35:00|1037.5|1036.5|1037.7|1036.7|1037.7|1036.7|1037.5|1036.5|3
1674164400000|2023-01-19 21:40:00|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|1037.5|1036.5|9
1674164700000|2023-01-19 21:45:00|1037.5|1036.5|1037.7|1036.7|1037.7|1036.7|1037.5|1036.5|5
1674165000000|2023-01-19 21:50:00|1037.8|1036.8|1037.9|1036.9|1037.9|1036.9|1037.8|1036.8|6
1674165300000|2023-01-19 21:55:00|1038|1037|1038|1037|1038.1|1037.1|1037.7|1036.7|55
1674165600000|2023-01-19 22:00:00|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|3
1674168900000|2023-01-19 22:55:00|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|3
1674169200000|2023-01-19 23:00:00|1039.1|1037.1|1039.7|1037.7|1040|1038|1039.1|1037.1|0
1674169500000|2023-01-19 23:05:00|1039.8|1037.8|1039.8|1037.8|1039.9|1037.9|1039.5|1037.5|0
1674169800000|2023-01-19 23:10:00|1039.9|1037.9|1039.6|1037.6|1039.9|1037.9|1039.3|1037.3|0
1674170100000|2023-01-19 23:15:00|1039.7|1037.7|1039.7|1037.7|1040|1038|1039.7|1037.7|0
1674170400000|2023-01-19 23:20:00|1039.6|1037.6|1039.7|1037.7|1039.8|1037.8|1039.4|1037.4|0
1674170700000|2023-01-19 23:25:00|1039.8|1037.8|1039.3|1037.3|1039.8|1037.8|1039.3|1037.3|0
1674171000000|2023-01-19 23:30:00|1039.4|1037.4|1039|1037|1039.5|1037.5|1038.8|1036.8|0
1674171300000|2023-01-19 23:35:00|1039.1|1037.1|1039|1037|1039.2|1037.2|1038.7|1036.7|0
1674171600000|2023-01-19 23:40:00|1038.9|1036.9|1038.9|1036.9|1039|1037|1038.6|1036.6|0
1674171900000|2023-01-19 23:45:00|1038.8|1036.8|1038.4|1036.4|1038.9|1036.9|1038.3|1036.3|0
1674172200000|2023-01-19 23:50:00|1038.3|1036.3|1038.5|1036.5|1038.5|1036.5|1038.2|1036.2|0
1674172500000|2023-01-19 23:55:00|1038.6|1036.6|1038.2|1036.2|1038.8|1036.8|1038.2|1036.2|0
1674172800000|2023-01-20 00:00:00|1038.3|1036.3|1039|1037|1039|1037|1038.2|1036.2|0
1674173100000|2023-01-20 00:05:00|1038.9|1036.9|1038.9|1036.9|1039|1037|1038.9|1036.9|0
1674173400000|2023-01-20 00:10:00|1039|1037|1039.2|1037.2|1039.4|1037.4|1038.9|1036.9|0
1674173700000|2023-01-20 00:15:00|1039.3|1037.3|1039.3|1037.3|1039.5|1037.5|1039.1|1037.1|0
1674174000000|2023-01-20 00:20:00|1039.4|1037.4|1039.5|1037.5|1039.6|1037.6|1039.3|1037.3|0
1674174300000|2023-01-20 00:25:00|1039.4|1037.4|1039.4|1037.4|1039.8|1037.8|1039.3|1037.3|0
1674174600000|2023-01-20 00:30:00|1039.5|1037.5|1039.3|1037.3|1039.8|1037.8|1039.3|1037.3|0
1674174900000|2023-01-20 00:35:00|1039.4|1037.4|1040|1038|1040.2|1038.2|1039.3|1037.3|0
1674175200000|2023-01-20 00:40:00|1039.9|1037.9|1039.6|1037.6|1040|1038|1039.6|1037.6|0
1674175500000|2023-01-20 00:45:00|1039.7|1037.7|1039.5|1037.5|1039.7|1037.7|1039.5|1037.5|0
1674175800000|2023-01-20 00:50:00|1039.6|1037.6|1039.3|1037.3|1039.6|1037.6|1039.3|1037.3|0
1674176100000|2023-01-20 00:55:00|1039.4|1037.4|1039.7|1037.7|1039.7|1037.7|1039.4|1037.4|0
1674176400000|2023-01-20 01:00:00|1038.5|1037.5|1036.9|1035.9|1038.6|1037.6|1036.9|1035.9|41
1674176700000|2023-01-20 01:05:00|1036.8|1035.8|1036.2|1035.2|1036.8|1035.8|1036.1|1035.1|52
1674177000000|2023-01-20 01:10:00|1036.7|1035.7|1037.1|1036.1|1037.1|1036.1|1036.7|1035.7|11
1674177300000|2023-01-20 01:15:00|1037.4|1036.4|1037.8|1036.8|1038.1|1037.1|1037.4|1036.4|80
1674177600000|2023-01-20 01:20:00|1037.6|1036.6|1038.1|1037.1|1038.2|1037.2|1037.6|1036.6|11
1674177900000|2023-01-20 01:25:00|1038.2|1037.2|1039.1|1038.1|1039.1|1038.1|1038.2|1037.2|38
1674178200000|2023-01-20 01:30:00|1039|1038|1037.8|1036.8|1040.4|1039.4|1037.8|1036.8|164
1674178500000|2023-01-20 01:35:00|1037.6|1036.6|1037|1036|1037.6|1036.6|1036.8|1035.8|67
1674178800000|2023-01-20 01:40:00|1037.7|1036.7|1038.6|1037.6|1038.9|1037.9|1037.7|1036.7|69
1674179100000|2023-01-20 01:45:00|1038.5|1037.5|1037.8|1036.8|1038.5|1037.5|1037.1|1036.1|48
1674179400000|2023-01-20 01:50:00|1037.5|1036.5|1038|1037|1038.3|1037.3|1037.1|1036.1|31
1674179700000|2023-01-20 01:55:00|1038.1|1037.1|1037.9|1036.9|1038.2|1037.2|1037.7|1036.7|30
1674180000000|2023-01-20 02:00:00|1038.4|1037.4|1037.2|1036.2|1038.4|1037.4|1037.2|1036.2|9
1674180300000|2023-01-20 02:05:00|1036.9|1035.9|1037.3|1036.3|1037.3|1036.3|1036.5|1035.5|27
1674180600000|2023-01-20 02:10:00|1037.5|1036.5|1036.9|1035.9|1037.5|1036.5|1036.9|1035.9|10
1674180900000|2023-01-20 02:15:00|1037.2|1036.2|1038.2|1037.2|1038.2|1037.2|1037|1036|22
1674181200000|2023-01-20 02:20:00|1038.3|1037.3|1038.8|1037.8|1038.8|1037.8|1038.3|1037.3|24
1674181500000|2023-01-20 02:25:00|1038.9|1037.9|1040.1|1039.1|1040.4|1039.4|1038.9|1037.9|41
1674181800000|2023-01-20 02:30:00|1039.8|1038.8|1039.7|1038.7|1040.1|1039.1|1039.3|1038.3|13
1674182100000|2023-01-20 02:35:00|1040.1|1039.1|1038.9|1037.9|1040.1|1039.1|1038.7|1037.7|8
1674182400000|2023-01-20 02:40:00|1038.5|1037.5|1037.7|1036.7|1038.5|1037.5|1037.7|1036.7|12
1674182700000|2023-01-20 02:45:00|1037.4|1036.4|1037.6|1036.6|1037.6|1036.6|1037.4|1036.4|11
1674183000000|2023-01-20 02:50:00|1037.8|1036.8|1037.2|1036.2|1037.8|1036.8|1037.1|1036.1|7
1674183300000|2023-01-20 02:55:00|1037|1036|1037.4|1036.4|1037.4|1036.4|1037|1036|4
1674183600000|2023-01-20 03:00:00|1037.2|1036.2|1038.5|1037.5|1038.5|1037.5|1037.2|1036.2|152
1674183900000|2023-01-20 03:05:00|1038.6|1037.6|1039.3|1038.3|1039.4|1038.4|1038.6|1037.6|107
1674184200000|2023-01-20 03:10:00|1039.5|1038.5|1039.8|1038.8|1039.8|1038.8|1039.5|1038.5|49
1674184500000|2023-01-20 03:15:00|1039.4|1038.4|1038.9|1037.9|1039.8|1038.8|1038.8|1037.8|11
1674184800000|2023-01-20 03:20:00|1038.7|1037.7|1039.1|1038.1|1039.2|1038.2|1038.7|1037.7|11
1674185100000|2023-01-20 03:25:00|1039.4|1038.4|1039.7|1038.7|1040|1039|1039.4|1038.4|56
1674185400000|2023-01-20 03:30:00|1039.8|1038.8|1040|1039|1040|1039|1039.7|1038.7|21
1674185700000|2023-01-20 03:35:00|1039.8|1038.8|1039.9|1038.9|1039.9|1038.9|1039.8|1038.8|3
1674186000000|2023-01-20 03:40:00|1040.3|1039.3|1040.4|1039.4|1040.4|1039.4|1040.3|1039.3|10
1674186300000|2023-01-20 03:45:00|1040.3|1039.3|1039.4|1038.4|1040.3|1039.3|1039.4|1038.4|6
1674186600000|2023-01-20 03:50:00|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|2
1674186900000|2023-01-20 03:55:00|1039|1038|1039|1038|1039.1|1038.1|1039|1038|18
1674187200000|2023-01-20 04:00:00|1039.4|1038.4|1039|1038|1039.4|1038.4|1039|1038|22
1674187500000|2023-01-20 04:05:00|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1
1674187800000|2023-01-20 04:10:00|1039.1|1038.1|1039|1038|1039.1|1038.1|1039|1038|3
1674188100000|2023-01-20 04:15:00|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|7
1674188400000|2023-01-20 04:20:00|1039.3|1038.3|1039.2|1038.2|1039.3|1038.3|1039.1|1038.1|3
1674188700000|2023-01-20 04:25:00|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|7
1674189000000|2023-01-20 04:30:00|1039.6|1038.6|1039.2|1038.2|1039.6|1038.6|1039.2|1038.2|2
1674189900000|2023-01-20 04:45:00|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1
1674190800000|2023-01-20 05:00:00|1039.7|1038.7|1040.4|1039.4|1040.4|1039.4|1039.3|1038.3|27
1674191100000|2023-01-20 05:05:00|1040.6|1039.6|1041.3|1040.3|1041.3|1040.3|1040.4|1039.4|29
1674191400000|2023-01-20 05:10:00|1041.2|1040.2|1041.2|1040.2|1041.4|1040.4|1041|1040|32
1674191700000|2023-01-20 05:15:00|1040.8|1039.8|1040.9|1039.9|1041|1040|1040.8|1039.8|8
1674192000000|2023-01-20 05:20:00|1041.1|1040.1|1040.9|1039.9|1041.1|1040.1|1040.7|1039.7|14
1674192300000|2023-01-20 05:25:00|1041|1040|1041.3|1040.3|1041.3|1040.3|1040.9|1039.9|14
1674192600000|2023-01-20 05:30:00|1041.4|1040.4|1041.5|1040.5|1041.8|1040.8|1040.9|1039.9|20
1674192900000|2023-01-20 05:35:00|1041.7|1040.7|1042.3|1041.3|1042.3|1041.3|1041.7|1040.7|56
1674193200000|2023-01-20 05:40:00|1042.2|1041.2|1043.1|1042.1|1043.1|1042.1|1042.2|1041.2|89
1674193500000|2023-01-20 05:45:00|1043.2|1042.2|1042.2|1041.2|1043.2|1042.2|1042|1041|80
1674193800000|2023-01-20 05:50:00|1042.5|1041.5|1042.3|1041.3|1042.7|1041.7|1042.2|1041.2|35
1674194100000|2023-01-20 05:55:00|1042.5|1041.5|1042.7|1041.7|1042.9|1041.9|1042.1|1041.1|93
1674194400000|2023-01-20 06:00:00|1042.8|1041.8|1043.5|1042.5|1043.6|1042.6|1042.8|1041.8|40
1674194700000|2023-01-20 06:05:00|1043.6|1042.6|1043.5|1042.5|1043.7|1042.7|1043.4|1042.4|24
1674195000000|2023-01-20 06:10:00|1043.4|1042.4|1042.2|1041.2|1043.5|1042.5|1042|1041|29
1674195300000|2023-01-20 06:15:00|1042.4|1041.4|1042.8|1041.8|1043.1|1042.1|1042.4|1041.4|33
1674195600000|2023-01-20 06:20:00|1042.9|1041.9|1042.8|1041.8|1042.9|1041.9|1042.4|1041.4|46
1674195900000|2023-01-20 06:25:00|1042.7|1041.7|1043.4|1042.4|1043.6|1042.6|1042.7|1041.7|65
1674196200000|2023-01-20 06:30:00|1043.5|1042.5|1043.9|1042.9|1043.9|1042.9|1043.4|1042.4|47
1674196500000|2023-01-20 06:35:00|1043.8|1042.8|1043.1|1042.1|1043.8|1042.8|1042.9|1041.9|43
1674196800000|2023-01-20 06:40:00|1043.2|1042.2|1042.7|1041.7|1043.2|1042.2|1042.4|1041.4|38
1674197100000|2023-01-20 06:45:00|1042.8|1041.8|1042.3|1041.3|1043|1042|1042.3|1041.3|44
1674197400000|2023-01-20 06:50:00|1042.4|1041.4|1043.1|1042.1|1043.3|1042.3|1042.4|1041.4|176
1674197700000|2023-01-20 06:55:00|1043|1042|1043.2|1042.2|1043.2|1042.2|1042.1|1041.1|103
1674198000000|2023-01-20 07:00:00|1043.1|1042.1|1043.6|1042.6|1043.6|1042.6|1043.1|1042.1|144
1674198300000|2023-01-20 07:05:00|1043.7|1042.7|1043.5|1042.5|1044.1|1043.1|1043.4|1042.4|215
1674198600000|2023-01-20 07:10:00|1043.8|1042.8|1044.1|1043.1|1044.1|1043.1|1043.5|1042.5|134
1674198900000|2023-01-20 07:15:00|1044.2|1043.2|1043.7|1042.7|1044.4|1043.4|1043.3|1042.3|536
1674199200000|2023-01-20 07:20:00|1044|1043|1044.6|1043.6|1044.8|1043.8|1043.7|1042.7|120
1674199500000|2023-01-20 07:25:00|1044.5|1043.5|1045.6|1044.6|1045.6|1044.6|1044.5|1043.5|222
1674199800000|2023-01-20 07:30:00|1045.7|1044.7|1044.4|1043.4|1045.7|1044.7|1044.4|1043.4|240
1674200100000|2023-01-20 07:35:00|1044.5|1043.5|1044.3|1043.3|1044.7|1043.7|1044.2|1043.2|102
1674200400000|2023-01-20 07:40:00|1044.2|1043.2|1044.3|1043.3|1044.4|1043.4|1043.8|1042.8|147
1674200700000|2023-01-20 07:45:00|1044.4|1043.4|1045.2|1044.2|1045.2|1044.2|1044.4|1043.4|145
1674201000000|2023-01-20 07:50:00|1045.4|1044.4|1045.2|1044.2|1045.5|1044.5|1044.9|1043.9|186
1674201300000|2023-01-20 07:55:00|1045.3|1044.3|1045|1044|1045.5|1044.5|1044.9|1043.9|244
1674201600000|2023-01-20 08:00:00|1045.1|1044.1|1045|1044|1045.3|1044.3|1044.7|1043.7|628
1674201900000|2023-01-20 08:05:00|1045.1|1044.1|1045.2|1044.2|1045.7|1044.7|1044.8|1043.8|596
1674202200000|2023-01-20 08:10:00|1045.4|1044.4|1045.2|1044.2|1045.4|1044.4|1044.8|1043.8|420
1674202500000|2023-01-20 08:15:00|1045.1|1044.1|1044.8|1043.8|1045.3|1044.3|1044.6|1043.6|384
1674202800000|2023-01-20 08:20:00|1044.6|1043.6|1043|1042|1044.7|1043.7|1043|1042|343
1674203100000|2023-01-20 08:25:00|1042.9|1041.9|1042.9|1041.9|1043|1042|1042.5|1041.5|168
1674203400000|2023-01-20 08:30:00|1042.7|1041.7|1042.8|1041.8|1042.8|1041.8|1042|1041|168
1674203700000|2023-01-20 08:35:00|1042.7|1041.7|1043|1042|1043.1|1042.1|1042.4|1041.4|123
1674204000000|2023-01-20 08:40:00|1043.1|1042.1|1043.6|1042.6|1043.7|1042.7|1043.1|1042.1|224
1674204300000|2023-01-20 08:45:00|1043.7|1042.7|1043.2|1042.2|1043.8|1042.8|1043.1|1042.1|164
1674204600000|2023-01-20 08:50:00|1043.1|1042.1|1042.4|1041.4|1043.1|1042.1|1042.2|1041.2|290
1674204900000|2023-01-20 08:55:00|1042.5|1041.5|1042.5|1041.5|1043|1042|1042.3|1041.3|195
1674205200000|2023-01-20 09:00:00|1042.4|1041.4|1041.3|1040.3|1042.5|1041.5|1041.3|1040.3|202
1674205500000|2023-01-20 09:05:00|1041.2|1040.2|1041|1040|1041.5|1040.5|1040.3|1039.3|543
1674205800000|2023-01-20 09:10:00|1040.9|1039.9|1040.5|1039.5|1041.1|1040.1|1040.3|1039.3|129
1674206100000|2023-01-20 09:15:00|1040.6|1039.6|1042|1041|1042.1|1041.1|1040.2|1039.2|624
1674206400000|2023-01-20 09:20:00|1042.1|1041.1|1042|1041|1042.4|1041.4|1041.7|1040.7|612
1674206700000|2023-01-20 09:25:00|1042.1|1041.1|1042.3|1041.3|1042.7|1041.7|1042.1|1041.1|162
1674207000000|2023-01-20 09:30:00|1042.4|1041.4|1041.6|1040.6|1042.4|1041.4|1041.6|1040.6|64
1674207300000|2023-01-20 09:35:00|1041.7|1040.7|1042.2|1041.2|1042.2|1041.2|1041.5|1040.5|64
1674207600000|2023-01-20 09:40:00|1042.3|1041.3|1042|1041|1042.3|1041.3|1041.8|1040.8|487
1674207900000|2023-01-20 09:45:00|1042.1|1041.1|1041.3|1040.3|1042.1|1041.1|1041.2|1040.2|103
1674208200000|2023-01-20 09:50:00|1041.2|1040.2|1041.5|1040.5|1041.8|1040.8|1041|1040|142
1674208500000|2023-01-20 09:55:00|1041.4|1040.4|1041.2|1040.2|1041.6|1040.6|1040.9|1039.9|200
1674208800000|2023-01-20 10:00:00|1041|1040|1040.6|1039.6|1041.1|1040.1|1040.5|1039.5|158
1674209100000|2023-01-20 10:05:00|1040.7|1039.7|1040.6|1039.6|1040.7|1039.7|1040.1|1039.1|222
1674209400000|2023-01-20 10:10:00|1040.5|1039.5|1041.9|1040.9|1041.9|1040.9|1040.4|1039.4|430
1674209700000|2023-01-20 10:15:00|1041.8|1040.8|1042.6|1041.6|1042.6|1041.6|1041.8|1040.8|339
1674210000000|2023-01-20 10:20:00|1042.5|1041.5|1042.3|1041.3|1042.5|1041.5|1042.2|1041.2|242
1674210300000|2023-01-20 10:25:00|1042.2|1041.2|1042.7|1041.7|1042.7|1041.7|1042.2|1041.2|588
1674210600000|2023-01-20 10:30:00|1042.8|1041.8|1043.7|1042.7|1043.8|1042.8|1042.7|1041.7|850
1674210900000|2023-01-20 10:35:00|1043.8|1042.8|1042.7|1041.7|1043.8|1042.8|1042.6|1041.6|73
1674211200000|2023-01-20 10:40:00|1042.6|1041.6|1042|1041|1042.7|1041.7|1041.5|1040.5|176
1674211500000|2023-01-20 10:45:00|1042.1|1041.1|1042.6|1041.6|1042.7|1041.7|1042|1041|334
1674211800000|2023-01-20 10:50:00|1042.8|1041.8|1042.6|1041.6|1043|1042|1042.5|1041.5|173
1674212100000|2023-01-20 10:55:00|1042.5|1041.5|1042.2|1041.2|1042.8|1041.8|1042.1|1041.1|223
1674212400000|2023-01-20 11:00:00|1042.3|1041.3|1042|1041|1042.3|1041.3|1041.7|1040.7|282
1674212700000|2023-01-20 11:05:00|1042.2|1041.2|1042.3|1041.3|1042.7|1041.7|1042.1|1041.1|130
1674213000000|2023-01-20 11:10:00|1042.4|1041.4|1042.3|1041.3|1042.7|1041.7|1042.2|1041.2|156
1674213300000|2023-01-20 11:15:00|1042.2|1041.2|1042.5|1041.5|1043|1042|1042.2|1041.2|147
1674213600000|2023-01-20 11:20:00|1042.4|1041.4|1042.1|1041.1|1042.5|1041.5|1042.1|1041.1|97
1674213900000|2023-01-20 11:25:00|1042|1041|1042.4|1041.4|1042.4|1041.4|1041.8|1040.8|139
1674214200000|2023-01-20 11:30:00|1042.5|1041.5|1042.3|1041.3|1042.7|1041.7|1042.3|1041.3|127
1674214500000|2023-01-20 11:35:00|1042.2|1041.2|1041.9|1040.9|1042.2|1041.2|1041.6|1040.6|263
1674214800000|2023-01-20 11:40:00|1041.7|1040.7|1042.1|1041.1|1042.1|1041.1|1041.5|1040.5|147
1674215100000|2023-01-20 11:45:00|1042|1041|1041.8|1040.8|1042|1041|1041.5|1040.5|233
1674215400000|2023-01-20 11:50:00|1041.7|1040.7|1041.4|1040.4|1042|1041|1041.3|1040.3|289
1674215700000|2023-01-20 11:55:00|1041.5|1040.5|1041.9|1040.9|1042.6|1041.6|1041.4|1040.4|400
1674216000000|2023-01-20 12:00:00|1041.8|1040.8|1041|1040|1041.8|1040.8|1041|1040|206
1674216300000|2023-01-20 12:05:00|1040.9|1039.9|1041.5|1040.5|1041.6|1040.6|1040.8|1039.8|213
1674216600000|2023-01-20 12:10:00|1041.6|1040.6|1041.4|1040.4|1041.7|1040.7|1041.4|1040.4|182
1674216900000|2023-01-20 12:15:00|1041.3|1040.3|1040.8|1039.8|1041.4|1040.4|1040.8|1039.8|129
1674217200000|2023-01-20 12:20:00|1040.9|1039.9|1040.8|1039.8|1041.1|1040.1|1040.8|1039.8|135
1674217500000|2023-01-20 12:25:00|1040.7|1039.7|1041.1|1040.1|1041.1|1040.1|1040.7|1039.7|212
1674217800000|2023-01-20 12:30:00|1041|1040|1041.4|1040.4|1041.5|1040.5|1041|1040|149
1674218100000|2023-01-20 12:35:00|1041.5|1040.5|1041.9|1040.9|1041.9|1040.9|1041.4|1040.4|102
1674218400000|2023-01-20 12:40:00|1042|1041|1042.2|1041.2|1042.4|1041.4|1042|1041|95
1674218700000|2023-01-20 12:45:00|1042.3|1041.3|1043.1|1042.1|1043.1|1042.1|1042.3|1041.3|153
1674219000000|2023-01-20 12:50:00|1043|1042|1043.3|1042.3|1043.5|1042.5|1042.7|1041.7|481
1674219300000|2023-01-20 12:55:00|1043.4|1042.4|1043.4|1042.4|1043.5|1042.5|1043|1042|222
1674219600000|2023-01-20 13:00:00|1043.5|1042.5|1044|1043|1044|1043|1043.3|1042.3|664
1674219900000|2023-01-20 13:05:00|1043.9|1042.9|1043.7|1042.7|1044.1|1043.1|1043.5|1042.5|430
1674220200000|2023-01-20 13:10:00|1043.8|1042.8|1043.2|1042.2|1043.8|1042.8|1043|1042|198
1674220500000|2023-01-20 13:15:00|1043.1|1042.1|1042.6|1041.6|1043.1|1042.1|1042.5|1041.5|138
1674220800000|2023-01-20 13:20:00|1042.5|1041.5|1042.4|1041.4|1042.8|1041.8|1042.2|1041.2|175
1674221100000|2023-01-20 13:25:00|1042.5|1041.5|1041.8|1040.8|1042.5|1041.5|1041.8|1040.8|298
1674221400000|2023-01-20 13:30:00|1041.7|1040.7|1041.4|1040.4|1041.8|1040.8|1040.8|1039.8|496
1674221700000|2023-01-20 13:35:00|1041.3|1040.3|1041.3|1040.3|1041.3|1040.3|1040.9|1039.9|221
1674222000000|2023-01-20 13:40:00|1041.4|1040.4|1042.2|1041.2|1042.3|1041.3|1041.3|1040.3|354
1674222300000|2023-01-20 13:45:00|1042.3|1041.3|1041.8|1040.8|1042.5|1041.5|1041.8|1040.8|429
1674222600000|2023-01-20 13:50:00|1041.9|1040.9|1041.2|1040.2|1041.9|1040.9|1041.1|1040.1|247
1674222900000|2023-01-20 13:55:00|1041.1|1040.1|1041.1|1040.1|1041.3|1040.3|1040.9|1039.9|296
1674223200000|2023-01-20 14:00:00|1041|1040|1041.1|1040.1|1041.1|1040.1|1040.6|1039.6|308
1674223500000|2023-01-20 14:05:00|1041|1040|1041.8|1040.8|1042|1041|1040.7|1039.7|442
1674223800000|2023-01-20 14:10:00|1041.9|1040.9|1042.1|1041.1|1042.2|1041.2|1041.8|1040.8|525
1674224100000|2023-01-20 14:15:00|1042|1041|1042.4|1041.4|1042.5|1041.5|1041.9|1040.9|609
1674224400000|2023-01-20 14:20:00|1042.5|1041.5|1042.9|1041.9|1042.9|1041.9|1042.2|1041.2|394
1674224700000|2023-01-20 14:25:00|1043|1042|1043.4|1042.4|1043.6|1042.6|1042.8|1041.8|956
1674225000000|2023-01-20 14:30:00|1043.2|1042.7|1040.6|1040.1|1043.4|1042.9|1039.7|1039.2|3422
1674225300000|2023-01-20 14:35:00|1040.7|1040.2|1042.1|1041.6|1042.2|1041.7|1039.6|1039.1|1895
1674225600000|2023-01-20 14:40:00|1042.2|1041.7|1042.8|1042.3|1042.8|1042.3|1041.5|1041|1500
1674225900000|2023-01-20 14:45:00|1042.9|1042.4|1043.1|1042.6|1043.5|1043|1042.2|1041.7|1333
1674226200000|2023-01-20 14:50:00|1043.2|1042.7|1044|1043.5|1044.4|1043.9|1042.8|1042.3|1447
1674226500000|2023-01-20 14:55:00|1044.1|1043.6|1044.3|1043.8|1044.8|1044.3|1043.7|1043.2|1332
1674226800000|2023-01-20 15:00:00|1044.2|1043.7|1044.3|1043.8|1044.8|1044.3|1043.3|1042.8|1908
1674227100000|2023-01-20 15:05:00|1044.2|1043.7|1045.7|1045.2|1045.8|1045.3|1044.1|1043.6|996
1674227400000|2023-01-20 15:10:00|1045.8|1045.3|1045.4|1044.9|1045.8|1045.3|1045|1044.5|1043
1674227700000|2023-01-20 15:15:00|1045.3|1044.8|1045.8|1045.3|1045.8|1045.3|1044.6|1044.1|1573
1674228000000|2023-01-20 15:20:00|1045.9|1045.4|1046.7|1046.2|1046.8|1046.3|1045.5|1045|1482
1674228300000|2023-01-20 15:25:00|1046.8|1046.3|1047.5|1047|1047.6|1047.1|1045.8|1045.3|1419
1674228600000|2023-01-20 15:30:00|1047.6|1047.1|1046.9|1046.4|1048.2|1047.7|1046.7|1046.2|1425
1674228900000|2023-01-20 15:35:00|1046.8|1046.3|1046.8|1046.3|1047.3|1046.8|1046.6|1046.1|842
1674229200000|2023-01-20 15:40:00|1046.9|1046.4|1046.3|1045.8|1046.9|1046.4|1046|1045.5|828
1674229500000|2023-01-20 15:45:00|1046.2|1045.7|1046.2|1045.7|1046.5|1046|1045.9|1045.4|467
1674229800000|2023-01-20 15:50:00|1046.1|1045.6|1046.1|1045.6|1046.2|1045.7|1045.6|1045.1|575
1674230100000|2023-01-20 15:55:00|1046|1045.5|1045.9|1045.4|1046.6|1046.1|1045.7|1045.2|619
1674230400000|2023-01-20 16:00:00|1045.8|1045.3|1047|1046.5|1047.1|1046.6|1045.7|1045.2|567
1674230700000|2023-01-20 16:05:00|1046.9|1046.4|1046.8|1046.3|1047.1|1046.6|1046.5|1046|699
1674231000000|2023-01-20 16:10:00|1046.7|1046.2|1046.6|1046.1|1047.3|1046.8|1046.6|1046.1|536
1674231300000|2023-01-20 16:15:00|1046.7|1046.2|1046.4|1045.9|1047|1046.5|1046.3|1045.8|328
1674231600000|2023-01-20 16:20:00|1046.3|1045.8|1046.1|1045.6|1046.4|1045.9|1045.4|1044.9|1253
1674231900000|2023-01-20 16:25:00|1046|1045.5|1046.7|1046.2|1046.8|1046.3|1045.8|1045.3|986
1674232200000|2023-01-20 16:30:00|1046.8|1046.3|1046.9|1046.4|1047.1|1046.6|1046.4|1045.9|1496
1674232500000|2023-01-20 16:35:00|1046.8|1046.3|1046.3|1045.8|1047|1046.5|1046.1|1045.6|1261
1674232800000|2023-01-20 16:40:00|1046.2|1045.7|1046.4|1045.9|1046.5|1046|1046.1|1045.6|885
1674233100000|2023-01-20 16:45:00|1046.3|1045.8|1046.7|1046.2|1046.8|1046.3|1046.3|1045.8|795
1674233400000|2023-01-20 16:50:00|1046.6|1046.1|1046.1|1045.6|1046.7|1046.2|1046.1|1045.6|765
1674233700000|2023-01-20 16:55:00|1046.2|1045.7|1045.6|1045.1|1046.5|1046|1045.4|1044.9|582
1674234000000|2023-01-20 17:00:00|1045.7|1045.2|1046|1045.5|1046.1|1045.6|1045.5|1045|720
1674234300000|2023-01-20 17:05:00|1045.9|1045.4|1046.3|1045.8|1046.4|1045.9|1045.8|1045.3|488
1674234600000|2023-01-20 17:10:00|1046.2|1045.7|1046.2|1045.7|1046.6|1046.1|1045.9|1045.4|564
1674234900000|2023-01-20 17:15:00|1046.3|1045.8|1046.9|1046.4|1046.9|1046.4|1046.1|1045.6|648
1674235200000|2023-01-20 17:20:00|1047|1046.5|1047.1|1046.6|1047.1|1046.6|1046.8|1046.3|265
1674235500000|2023-01-20 17:25:00|1047|1046.5|1046.9|1046.4|1047.2|1046.7|1046.8|1046.3|256
1674235800000|2023-01-20 17:30:00|1046.8|1046.3|1046.4|1045.9|1046.8|1046.3|1046.2|1045.7|282
1674236100000|2023-01-20 17:35:00|1046.3|1045.8|1046.7|1046.2|1046.7|1046.2|1046.2|1045.7|258
1674236400000|2023-01-20 17:40:00|1046.6|1046.1|1046.1|1045.6|1046.9|1046.4|1046.1|1045.6|287
1674236700000|2023-01-20 17:45:00|1046.2|1045.7|1046.5|1046|1046.5|1046|1046|1045.5|289
1674237000000|2023-01-20 17:50:00|1046.6|1046.1|1047|1046.5|1047|1046.5|1046.5|1046|518
1674237300000|2023-01-20 17:55:00|1047.1|1046.6|1046.7|1046.2|1047.1|1046.6|1046.7|1046.2|326
1674237600000|2023-01-20 18:00:00|1046.8|1046.3|1047|1046.5|1047.5|1047|1046.6|1046.1|1923
1674237900000|2023-01-20 18:05:00|1046.9|1046.4|1046.9|1046.4|1047.3|1046.8|1046.7|1046.2|288
1674238200000|2023-01-20 18:10:00|1046.8|1046.3|1047.2|1046.7|1047.4|1046.9|1045.6|1045.1|569
1674238500000|2023-01-20 18:15:00|1047.3|1046.8|1046.4|1045.9|1047.5|1047|1046.4|1045.9|918
1674238800000|2023-01-20 18:20:00|1046.2|1045.7|1047.1|1046.6|1047.1|1046.6|1046.1|1045.6|560
1674239100000|2023-01-20 18:25:00|1047.2|1046.7|1047.8|1047.3|1048|1047.5|1047|1046.5|457
1674239400000|2023-01-20 18:30:00|1047.9|1047.4|1048.3|1047.8|1048.5|1048|1047.8|1047.3|330
1674239700000|2023-01-20 18:35:00|1048.2|1047.7|1048.7|1048.2|1049|1048.5|1048.1|1047.6|1419
1674240000000|2023-01-20 18:40:00|1048.8|1048.3|1048.6|1048.1|1048.9|1048.4|1048.5|1048|372
1674240300000|2023-01-20 18:45:00|1048.7|1048.2|1049|1048.5|1049.1|1048.6|1048.5|1048|549
1674240600000|2023-01-20 18:50:00|1049.1|1048.6|1049|1048.5|1049.3|1048.8|1048.9|1048.4|677
1674240900000|2023-01-20 18:55:00|1048.9|1048.4|1049.5|1049|1049.6|1049.1|1048.7|1048.2|483
1674241200000|2023-01-20 19:00:00|1049.6|1049.1|1049.1|1048.6|1049.6|1049.1|1049.1|1048.6|316
1674241500000|2023-01-20 19:05:00|1049|1048.5|1049.4|1048.9|1049.4|1048.9|1048.8|1048.3|420
1674241800000|2023-01-20 19:10:00|1049.3|1048.8|1049.3|1048.8|1049.7|1049.2|1049.2|1048.7|573
1674242100000|2023-01-20 19:15:00|1049.4|1048.9|1049.4|1048.9|1049.5|1049|1049.2|1048.7|340
1674242400000|2023-01-20 19:20:00|1049.3|1048.8|1049.7|1049.2|1050|1049.5|1049.3|1048.8|435
1674242700000|2023-01-20 19:25:00|1049.6|1049.1|1049.6|1049.1|1049.8|1049.3|1049.4|1048.9|551
1674243000000|2023-01-20 19:30:00|1049.7|1049.2|1049.6|1049.1|1049.9|1049.4|1049.5|1049|1262
1674243300000|2023-01-20 19:35:00|1049.5|1049|1049.4|1048.9|1049.8|1049.3|1049.3|1048.8|600
1674243600000|2023-01-20 19:40:00|1049.5|1049|1049.5|1049|1049.6|1049.1|1049.2|1048.7|402
1674243900000|2023-01-20 19:45:00|1049.4|1048.9|1049.3|1048.8|1049.5|1049|1049.1|1048.6|355
1674244200000|2023-01-20 19:50:00|1049.2|1048.7|1049.1|1048.6|1049.3|1048.8|1049|1048.5|282
1674244500000|2023-01-20 19:55:00|1049.2|1048.7|1049.5|1049|1049.6|1049.1|1049|1048.5|330
1674244800000|2023-01-20 20:00:00|1049.6|1049.1|1049.7|1049.2|1050|1049.5|1049.3|1048.8|679
1674245100000|2023-01-20 20:05:00|1049.6|1049.1|1050|1049.5|1050.1|1049.6|1049.4|1048.9|596
1674245400000|2023-01-20 20:10:00|1049.9|1049.4|1050.3|1049.8|1050.3|1049.8|1049.9|1049.4|718
1674245700000|2023-01-20 20:15:00|1050.4|1049.9|1049.9|1049.4|1050.4|1049.9|1049.9|1049.4|791
1674246000000|2023-01-20 20:20:00|1049.8|1049.3|1049.2|1048.7|1049.9|1049.4|1049|1048.5|1052
1674246300000|2023-01-20 20:25:00|1049.1|1048.6|1049.6|1049.1|1049.7|1049.2|1049.1|1048.6|757
1674246600000|2023-01-20 20:30:00|1049.7|1049.2|1049.5|1049|1049.8|1049.3|1049.4|1048.9|420
1674246900000|2023-01-20 20:35:00|1049.4|1048.9|1049.8|1049.3|1049.8|1049.3|1049.3|1048.8|625
1674247200000|2023-01-20 20:40:00|1049.7|1049.2|1049.7|1049.2|1049.8|1049.3|1049.5|1049|1012
1674247500000|2023-01-20 20:45:00|1049.6|1049.1|1050.4|1049.9|1050.4|1049.9|1049.5|1049|1099
1674247800000|2023-01-20 20:50:00|1050.2|1049.7|1050.9|1050.4|1051|1050.5|1050.1|1049.6|1644
1674248100000|2023-01-20 20:55:00|1051|1050.5|1051.5|1051|1051.7|1051.2|1050.7|1050.2|9156
1674248400000|2023-01-20 21:00:00|1051.6|1050.6|1050.7|1049.7|1051.6|1050.6|1050.5|1049.5|1385
1674248700000|2023-01-20 21:05:00|1050.6|1049.6|1051.1|1050.1|1051.1|1050.1|1050.6|1049.6|243
1674249000000|2023-01-20 21:10:00|1051|1050|1051.3|1050.3|1051.5|1050.5|1050.8|1049.8|334
1674249300000|2023-01-20 21:15:00|1051.2|1050.2|1051.3|1050.3|1051.5|1050.5|1051.1|1050.1|107
1674249600000|2023-01-20 21:20:00|1051.2|1050.2|1051.6|1050.6|1051.6|1050.6|1051.1|1050.1|80
1674249900000|2023-01-20 21:25:00|1051.7|1050.7|1051.8|1050.8|1051.8|1050.8|1051.5|1050.5|245
1674250200000|2023-01-20 21:30:00|1051.7|1050.7|1051.7|1050.7|1051.9|1050.9|1051.6|1050.6|73
1674250500000|2023-01-20 21:35:00|1051.8|1050.8|1051.6|1050.6|1051.8|1050.8|1051.6|1050.6|53
1674250800000|2023-01-20 21:40:00|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|25
1674251100000|2023-01-20 21:45:00|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|27
1674251400000|2023-01-20 21:50:00|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1
1674251700000|2023-01-20 21:55:00|1051.5|1050.5|1052.3|1050.3|1052.4|1050.9|1051.3|1050.3|103
1674428700000|2023-01-22 23:05:00|1051.6|1049.6|1050.7|1049.7|1051.6|1049.8|1050.7|1049.2|7
1674429000000|2023-01-22 23:10:00|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1
1674430200000|2023-01-22 23:30:00|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1
1674432300000|2023-01-23 00:05:00|1050|1049|1049.9|1048.9|1050|1049|1049.9|1048.9|5
1674432900000|2023-01-23 00:15:00|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1
1674433800000|2023-01-23 00:30:00|1050.9|1049.9|1051|1050|1051|1050|1050.9|1049.9|3
1674434700000|2023-01-23 00:45:00|1050.7|1049.7|1050.7|1049.7|1050.8|1049.8|1050.7|1049.7|6
1674435000000|2023-01-23 00:50:00|1050.6|1049.6|1050.4|1049.4|1050.6|1049.6|1050.4|1049.4|21
1674435300000|2023-01-23 00:55:00|1050.5|1049.5|1050.4|1049.4|1050.5|1049.5|1050.4|1049.4|15
1674435600000|2023-01-23 01:00:00|1050.6|1049.6|1050.2|1049.2|1050.6|1049.6|1050.1|1049.1|33
1674435900000|2023-01-23 01:05:00|1050.1|1049.1|1050|1049|1050.4|1049.4|1049.7|1048.7|41
1674436200000|2023-01-23 01:10:00|1050.1|1049.1|1050.3|1049.3|1050.3|1049.3|1049.9|1048.9|21
1674436500000|2023-01-23 01:15:00|1050.4|1049.4|1050.7|1049.7|1051|1050|1050.4|1049.4|107
1674436800000|2023-01-23 01:20:00|1050.6|1049.6|1051|1050|1051|1050|1050.3|1049.3|90
1674437100000|2023-01-23 01:25:00|1050.9|1049.9|1051.1|1050.1|1051.2|1050.2|1050.7|1049.7|23
1674437400000|2023-01-23 01:30:00|1051.3|1050.3|1051.6|1050.6|1051.6|1050.6|1050.9|1049.9|25
1674437700000|2023-01-23 01:35:00|1051.5|1050.5|1052.6|1051.6|1052.6|1051.6|1051.5|1050.5|24
1674438000000|2023-01-23 01:40:00|1052.2|1051.2|1052.5|1051.5|1052.5|1051.5|1052.2|1051.2|6
1674438300000|2023-01-23 01:45:00|1052.6|1051.6|1052.8|1051.8|1052.8|1051.8|1052.6|1051.6|7
1674438600000|2023-01-23 01:50:00|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.3|1051.3|14
1674438900000|2023-01-23 01:55:00|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1
1674439200000|2023-01-23 02:00:00|1052.2|1051.2|1052.6|1051.6|1052.6|1051.6|1052.2|1051.2|9
1674439500000|2023-01-23 02:05:00|1052.5|1051.5|1052.7|1051.7|1052.8|1051.8|1052.5|1051.5|3
1674439800000|2023-01-23 02:10:00|1053.1|1052.1|1053.1|1052.1|1053.2|1052.2|1053|1052|9
1674440100000|2023-01-23 02:15:00|1053.2|1052.2|1053.2|1052.2|1053.3|1052.3|1053.1|1052.1|15
1674440400000|2023-01-23 02:20:00|1052.9|1051.9|1053|1052|1053|1052|1052.8|1051.8|5
1674440700000|2023-01-23 02:25:00|1053.1|1052.1|1052.8|1051.8|1053.2|1052.2|1052.8|1051.8|55
1674441000000|2023-01-23 02:30:00|1052.9|1051.9|1052.6|1051.6|1052.9|1051.9|1052.4|1051.4|35
1674441300000|2023-01-23 02:35:00|1052.3|1051.3|1052.3|1051.3|1052.5|1051.5|1052.3|1051.3|25
1674441600000|2023-01-23 02:40:00|1052.2|1051.2|1052.3|1051.3|1052.3|1051.3|1052.1|1051.1|12
1674441900000|2023-01-23 02:45:00|1052.1|1051.1|1052.5|1051.5|1052.5|1051.5|1052.1|1051.1|8
1674442200000|2023-01-23 02:50:00|1052.4|1051.4|1052.4|1051.4|1052.5|1051.5|1052.3|1051.3|15
1674442500000|2023-01-23 02:55:00|1052.6|1051.6|1052.7|1051.7|1052.7|1051.7|1052.6|1051.6|3
1674442800000|2023-01-23 03:00:00|1052.8|1051.8|1053|1052|1053.1|1052.1|1052.8|1051.8|27
1674443100000|2023-01-23 03:05:00|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|8
1674443400000|2023-01-23 03:10:00|1052.9|1051.9|1053.5|1052.5|1053.5|1052.5|1052.9|1051.9|21
1674443700000|2023-01-23 03:15:00|1053.6|1052.6|1053.4|1052.4|1053.7|1052.7|1053.4|1052.4|19
1674444000000|2023-01-23 03:20:00|1053.6|1052.6|1053.7|1052.7|1053.7|1052.7|1053.5|1052.5|8
1674444300000|2023-01-23 03:25:00|1053.6|1052.6|1053.5|1052.5|1053.6|1052.6|1053.4|1052.4|15
1674444600000|2023-01-23 03:30:00|1053.6|1052.6|1053.2|1052.2|1053.6|1052.6|1053.2|1052.2|18
1674444900000|2023-01-23 03:35:00|1053.3|1052.3|1053.3|1052.3|1053.4|1052.4|1053.3|1052.3|17
1674445200000|2023-01-23 03:40:00|1053.4|1052.4|1053.5|1052.5|1053.5|1052.5|1053.4|1052.4|26
1674445500000|2023-01-23 03:45:00|1053.4|1052.4|1053.4|1052.4|1053.6|1052.6|1053.4|1052.4|29
1674445800000|2023-01-23 03:50:00|1053.3|1052.3|1052.2|1051.2|1053.3|1052.3|1052.2|1051.2|51
1674446100000|2023-01-23 03:55:00|1052.3|1051.3|1052.4|1051.4|1052.5|1051.5|1052.1|1051.1|37
1674446400000|2023-01-23 04:00:00|1052.8|1051.8|1052.7|1051.7|1053.2|1052.2|1052.6|1051.6|25
1674446700000|2023-01-23 04:05:00|1052.6|1051.6|1052.1|1051.1|1052.7|1051.7|1052.1|1051.1|7
1674447000000|2023-01-23 04:10:00|1052.3|1051.3|1052|1051|1052.3|1051.3|1052|1051|6
1674447300000|2023-01-23 04:15:00|1052.2|1051.2|1052.6|1051.6|1052.6|1051.6|1052.2|1051.2|10
1674447600000|2023-01-23 04:20:00|1052.5|1051.5|1052.3|1051.3|1052.5|1051.5|1052.3|1051.3|14
1674447900000|2023-01-23 04:25:00|1052.4|1051.4|1051.8|1050.8|1052.5|1051.5|1051.6|1050.6|26
1674448200000|2023-01-23 04:30:00|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1
1674448500000|2023-01-23 04:35:00|1051.9|1050.9|1052|1051|1052|1051|1051.9|1050.9|10
1674448800000|2023-01-23 04:40:00|1051.8|1050.8|1052.1|1051.1|1052.1|1051.1|1051.8|1050.8|2
1674449100000|2023-01-23 04:45:00|1052.4|1051.4|1052.3|1051.3|1052.4|1051.4|1052.2|1051.2|7
1674449400000|2023-01-23 04:50:00|1052.4|1051.4|1052.5|1051.5|1052.5|1051.5|1052.3|1051.3|7
1674449700000|2023-01-23 04:55:00|1052.4|1051.4|1052.7|1051.7|1052.7|1051.7|1052.4|1051.4|10
1674450000000|2023-01-23 05:00:00|1052.8|1051.8|1052.7|1051.7|1053|1052|1052.5|1051.5|20
1674450300000|2023-01-23 05:05:00|1052.5|1051.5|1052.1|1051.1|1052.5|1051.5|1052.1|1051.1|16
1674450600000|2023-01-23 05:10:00|1052|1051|1051.8|1050.8|1052|1051|1051.7|1050.7|16
1674450900000|2023-01-23 05:15:00|1051.7|1050.7|1052.2|1051.2|1052.2|1051.2|1051.7|1050.7|11
1674451200000|2023-01-23 05:20:00|1052|1051|1052.1|1051.1|1052.1|1051.1|1052|1051|7
1674451500000|2023-01-23 05:25:00|1052.3|1051.3|1053.1|1052.1|1053.1|1052.1|1052.3|1051.3|16
1674451800000|2023-01-23 05:30:00|1053.3|1052.3|1053.4|1052.4|1053.4|1052.4|1053.2|1052.2|14
1674452100000|2023-01-23 05:35:00|1053.5|1052.5|1053.3|1052.3|1053.5|1052.5|1053.3|1052.3|6
1674452400000|2023-01-23 05:40:00|1053.5|1052.5|1053.2|1052.2|1053.5|1052.5|1053.2|1052.2|9
1674452700000|2023-01-23 05:45:00|1053.1|1052.1|1053.3|1052.3|1053.6|1052.6|1053.1|1052.1|29
1674453000000|2023-01-23 05:50:00|1053.2|1052.2|1052.8|1051.8|1053.2|1052.2|1052.8|1051.8|13
1674453300000|2023-01-23 05:55:00|1052.7|1051.7|1052.4|1051.4|1052.7|1051.7|1052.3|1051.3|19
1674453600000|2023-01-23 06:00:00|1052.5|1051.5|1052.3|1051.3|1052.5|1051.5|1052.3|1051.3|15
1674453900000|2023-01-23 06:05:00|1052.5|1051.5|1052.1|1051.1|1052.5|1051.5|1052|1051|47
1674454200000|2023-01-23 06:10:00|1052.2|1051.2|1052.1|1051.1|1052.2|1051.2|1051.7|1050.7|47
1674454500000|2023-01-23 06:15:00|1052.2|1051.2|1052.3|1051.3|1052.3|1051.3|1052.2|1051.2|6
1674454800000|2023-01-23 06:20:00|1052.1|1051.1|1051.9|1050.9|1052.1|1051.1|1051.9|1050.9|15
1674455100000|2023-01-23 06:25:00|1051.7|1050.7|1051.8|1050.8|1051.8|1050.8|1051.6|1050.6|36
1674455400000|2023-01-23 06:30:00|1051.9|1050.9|1052.2|1051.2|1052.2|1051.2|1051.8|1050.8|36
1674455700000|2023-01-23 06:35:00|1052.3|1051.3|1052.3|1051.3|1052.5|1051.5|1052.3|1051.3|15
1674456000000|2023-01-23 06:40:00|1052.1|1051.1|1052|1051|1052.2|1051.2|1052|1051|15
1674456300000|2023-01-23 06:45:00|1051.9|1050.9|1052.8|1051.8|1052.8|1051.8|1051.7|1050.7|33
1674456600000|2023-01-23 06:50:00|1052.7|1051.7|1052.9|1051.9|1053.1|1052.1|1052.3|1051.3|36
1674456900000|2023-01-23 06:55:00|1052.7|1051.7|1052.7|1051.7|1052.8|1051.8|1052.4|1051.4|45
1674457200000|2023-01-23 07:00:00|1052.6|1051.6|1054|1053|1054.1|1053.1|1052.3|1051.3|123
1674457500000|2023-01-23 07:05:00|1054.1|1053.1|1052.6|1051.6|1054.1|1053.1|1052.5|1051.5|58
1674457800000|2023-01-23 07:10:00|1052.7|1051.7|1052.9|1051.9|1053.1|1052.1|1052.7|1051.7|255
1674458100000|2023-01-23 07:15:00|1052.6|1051.6|1052.5|1051.5|1052.9|1051.9|1052.3|1051.3|54
1674458400000|2023-01-23 07:20:00|1052.3|1051.3|1051.9|1050.9|1052.4|1051.4|1051.8|1050.8|64
1674458700000|2023-01-23 07:25:00|1052|1051|1051.5|1050.5|1052|1051|1051.3|1050.3|50
1674459000000|2023-01-23 07:30:00|1051.6|1050.6|1052.1|1051.1|1052.1|1051.1|1051.6|1050.6|52
1674459300000|2023-01-23 07:35:00|1052|1051|1052.1|1051.1|1052.4|1051.4|1052|1051|26
1674459600000|2023-01-23 07:40:00|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.4|1050.4|62
1674459900000|2023-01-23 07:45:00|1052|1051|1052.3|1051.3|1052.6|1051.6|1052|1051|74
1674460200000|2023-01-23 07:50:00|1052.4|1051.4|1052.2|1051.2|1052.5|1051.5|1052|1051|54
1674460500000|2023-01-23 07:55:00|1052.3|1051.3|1053.3|1052.3|1053.4|1052.4|1052.3|1051.3|75
1674460800000|2023-01-23 08:00:00|1053.1|1052.1|1053.7|1052.7|1053.7|1052.7|1052.7|1051.7|203
1674461100000|2023-01-23 08:05:00|1053.6|1052.6|1054.4|1053.4|1054.5|1053.5|1053.5|1052.5|406
1674461400000|2023-01-23 08:10:00|1054.5|1053.5|1053.7|1052.7|1054.6|1053.6|1053.7|1052.7|187
1674461700000|2023-01-23 08:15:00|1053.8|1052.8|1053.3|1052.3|1054|1053|1053.2|1052.2|124
1674462000000|2023-01-23 08:20:00|1053.2|1052.2|1052.3|1051.3|1053.3|1052.3|1052.3|1051.3|247
1674462300000|2023-01-23 08:25:00|1052.4|1051.4|1052.2|1051.2|1052.6|1051.6|1052.2|1051.2|202
1674462600000|2023-01-23 08:30:00|1052.1|1051.1|1052.5|1051.5|1052.5|1051.5|1051.5|1050.5|323
1674462900000|2023-01-23 08:35:00|1052.6|1051.6|1052.4|1051.4|1052.9|1051.9|1052.4|1051.4|81
1674463200000|2023-01-23 08:40:00|1052.5|1051.5|1053.1|1052.1|1053.2|1052.2|1052.4|1051.4|118
1674463500000|2023-01-23 08:45:00|1053|1052|1052.7|1051.7|1053.1|1052.1|1052.2|1051.2|95
1674463800000|2023-01-23 08:50:00|1052.9|1051.9|1053.2|1052.2|1053.7|1052.7|1052.8|1051.8|161
1674464100000|2023-01-23 08:55:00|1053.3|1052.3|1052.9|1051.9|1053.5|1052.5|1052.8|1051.8|255
1674464400000|2023-01-23 09:00:00|1053|1052|1052.9|1051.9|1053.1|1052.1|1052.6|1051.6|318
1674464700000|2023-01-23 09:05:00|1053|1052|1052.8|1051.8|1053|1052|1052.6|1051.6|48
1674465000000|2023-01-23 09:10:00|1052.7|1051.7|1052.9|1051.9|1052.9|1051.9|1052.3|1051.3|49
1674465300000|2023-01-23 09:15:00|1053|1052|1053.2|1052.2|1053.5|1052.5|1053|1052|90
1674465600000|2023-01-23 09:20:00|1053.4|1052.4|1053.3|1052.3|1053.5|1052.5|1053.1|1052.1|21
1674465900000|2023-01-23 09:25:00|1053.4|1052.4|1052.8|1051.8|1053.4|1052.4|1052.8|1051.8|66
1674466200000|2023-01-23 09:30:00|1052.6|1051.6|1053.6|1052.6|1053.8|1052.8|1052.6|1051.6|91
1674466500000|2023-01-23 09:35:00|1053.7|1052.7|1053.9|1052.9|1054|1053|1053.4|1052.4|133
1674466800000|2023-01-23 09:40:00|1053.8|1052.8|1053.7|1052.7|1053.8|1052.8|1053.5|1052.5|92
1674467100000|2023-01-23 09:45:00|1053.6|1052.6|1054|1053|1054.2|1053.2|1053.2|1052.2|343
1674467400000|2023-01-23 09:50:00|1054.1|1053.1|1053.7|1052.7|1054.1|1053.1|1053.6|1052.6|240
1674467700000|2023-01-23 09:55:00|1053.8|1052.8|1054.3|1053.3|1054.4|1053.4|1053.8|1052.8|195
1674468000000|2023-01-23 10:00:00|1054.4|1053.4|1054.5|1053.5|1054.8|1053.8|1054.3|1053.3|159
1674468300000|2023-01-23 10:05:00|1054.4|1053.4|1053.3|1052.3|1054.4|1053.4|1053.3|1052.3|105
1674468600000|2023-01-23 10:10:00|1053.2|1052.2|1053.2|1052.2|1054|1053|1053.2|1052.2|163
1674468900000|2023-01-23 10:15:00|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1052.9|1051.9|56
1674469200000|2023-01-23 10:20:00|1053.5|1052.5|1053.5|1052.5|1053.7|1052.7|1053.1|1052.1|80
1674469500000|2023-01-23 10:25:00|1053.4|1052.4|1053.6|1052.6|1053.6|1052.6|1053.3|1052.3|17
1674469800000|2023-01-23 10:30:00|1053.4|1052.4|1053.5|1052.5|1053.5|1052.5|1053.1|1052.1|19
1674470100000|2023-01-23 10:35:00|1053.4|1052.4|1053.5|1052.5|1053.6|1052.6|1053.4|1052.4|9
1674470400000|2023-01-23 10:40:00|1053.6|1052.6|1053.7|1052.7|1053.8|1052.8|1053.5|1052.5|45
1674470700000|2023-01-23 10:45:00|1053.6|1052.6|1053.5|1052.5|1053.7|1052.7|1053.5|1052.5|52
1674471000000|2023-01-23 10:50:00|1053.6|1052.6|1053.9|1052.9|1053.9|1052.9|1053.6|1052.6|21
1674471300000|2023-01-23 10:55:00|1053.8|1052.8|1053.8|1052.8|1054.1|1053.1|1053.8|1052.8|19
1674471600000|2023-01-23 11:00:00|1053.6|1052.6|1053.6|1052.6|1053.9|1052.9|1053.4|1052.4|187
1674471900000|2023-01-23 11:05:00|1053.7|1052.7|1052.7|1051.7|1053.8|1052.8|1052.7|1051.7|331
1674472200000|2023-01-23 11:10:00|1052.8|1051.8|1052.6|1051.6|1052.8|1051.8|1052.4|1051.4|122
1674472500000|2023-01-23 11:15:00|1052.7|1051.7|1053.1|1052.1|1053.2|1052.2|1052.7|1051.7|21
1674472800000|2023-01-23 11:20:00|1053.2|1052.2|1052.9|1051.9|1053.2|1052.2|1052.9|1051.9|58
1674473100000|2023-01-23 11:25:00|1052.8|1051.8|1052.9|1051.9|1052.9|1051.9|1052.8|1051.8|11
1674473400000|2023-01-23 11:30:00|1053|1052|1052.6|1051.6|1053|1052|1052.5|1051.5|67
1674473700000|2023-01-23 11:35:00|1052.7|1051.7|1052.7|1051.7|1052.8|1051.8|1052.5|1051.5|67
1674474000000|2023-01-23 11:40:00|1052.8|1051.8|1052.3|1051.3|1052.8|1051.8|1052.2|1051.2|94
1674474300000|2023-01-23 11:45:00|1052.2|1051.2|1052.5|1051.5|1052.6|1051.6|1052.1|1051.1|43
1674474600000|2023-01-23 11:50:00|1052.2|1051.2|1052.4|1051.4|1052.5|1051.5|1052.2|1051.2|25
1674474900000|2023-01-23 11:55:00|1052.2|1051.2|1052.7|1051.7|1052.8|1051.8|1051.9|1050.9|117
1674475200000|2023-01-23 12:00:00|1052.8|1051.8|1053.7|1052.7|1053.7|1052.7|1052.8|1051.8|163
1674475500000|2023-01-23 12:05:00|1053.5|1052.5|1053.1|1052.1|1053.5|1052.5|1052.9|1051.9|66
1674475800000|2023-01-23 12:10:00|1053.2|1052.2|1052.9|1051.9|1053.2|1052.2|1052.7|1051.7|66
1674476100000|2023-01-23 12:15:00|1052.8|1051.8|1052.9|1051.9|1053.1|1052.1|1052.6|1051.6|23
1674476400000|2023-01-23 12:20:00|1052.8|1051.8|1052.4|1051.4|1052.8|1051.8|1052.3|1051.3|20
1674476700000|2023-01-23 12:25:00|1052.2|1051.2|1052.7|1051.7|1052.7|1051.7|1052.2|1051.2|230
1674477000000|2023-01-23 12:30:00|1052.6|1051.6|1052.8|1051.8|1053|1052|1052.6|1051.6|30
1674477300000|2023-01-23 12:35:00|1052.9|1051.9|1053.2|1052.2|1053.2|1052.2|1052.9|1051.9|28
1674477600000|2023-01-23 12:40:00|1053.1|1052.1|1054|1053|1054.1|1053.1|1053.1|1052.1|158
1674477900000|2023-01-23 12:45:00|1053.9|1052.9|1054|1053|1054.2|1053.2|1053.9|1052.9|53
1674478200000|2023-01-23 12:50:00|1054.1|1053.1|1053.6|1052.6|1054.2|1053.2|1053.5|1052.5|59
1674478500000|2023-01-23 12:55:00|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.2|1052.2|34
1674478800000|2023-01-23 13:00:00|1053.6|1052.6|1054.6|1053.6|1054.6|1053.6|1053.6|1052.6|103
1674479100000|2023-01-23 13:05:00|1054.7|1053.7|1055.3|1054.3|1055.4|1054.4|1054.5|1053.5|219
1674479400000|2023-01-23 13:10:00|1055.2|1054.2|1055.4|1054.4|1055.8|1054.8|1055.2|1054.2|233
1674479700000|2023-01-23 13:15:00|1055.3|1054.3|1055.6|1054.6|1055.9|1054.9|1055|1054|115
1674480000000|2023-01-23 13:20:00|1055.5|1054.5|1055.4|1054.4|1056.1|1055.1|1055.3|1054.3|116
1674480300000|2023-01-23 13:25:00|1055.3|1054.3|1055.3|1054.3|1055.7|1054.7|1055.2|1054.2|114
1674480600000|2023-01-23 13:30:00|1055.2|1054.2|1054.4|1053.4|1055.3|1054.3|1054.3|1053.3|506
1674480900000|2023-01-23 13:35:00|1054.2|1053.2|1053.8|1052.8|1055|1054|1053.7|1052.7|285
1674481200000|2023-01-23 13:40:00|1054|1053|1054.6|1053.6|1054.6|1053.6|1053.9|1052.9|61
1674481500000|2023-01-23 13:45:00|1054.5|1053.5|1054|1053|1054.5|1053.5|1053.6|1052.6|188
1674481800000|2023-01-23 13:50:00|1053.8|1052.8|1053.4|1052.4|1053.9|1052.9|1053.4|1052.4|102
1674482100000|2023-01-23 13:55:00|1053.3|1052.3|1053.8|1052.8|1054.3|1053.3|1053.3|1052.3|268
1674482400000|2023-01-23 14:00:00|1053.7|1052.7|1053.5|1052.5|1054.1|1053.1|1053.3|1052.3|243
1674482700000|2023-01-23 14:05:00|1053.4|1052.4|1053.1|1052.1|1053.5|1052.5|1052.5|1051.5|364
1674483000000|2023-01-23 14:10:00|1053|1052|1053.3|1052.3|1053.3|1052.3|1052.7|1051.7|285
1674483300000|2023-01-23 14:15:00|1053|1052|1052.8|1051.8|1053.7|1052.7|1052.8|1051.8|115
1674483600000|2023-01-23 14:20:00|1052.5|1051.5|1053.1|1052.1|1053.1|1052.1|1052.2|1051.2|135
1674483900000|2023-01-23 14:25:00|1053|1052|1053.2|1052.2|1053.7|1052.7|1052.8|1051.8|307
1674484200000|2023-01-23 14:30:00|1053|1052.5|1054.1|1053.6|1054.3|1053.8|1052.2|1051.7|3194
1674484500000|2023-01-23 14:35:00|1054|1053.5|1053.2|1052.7|1055.6|1055.1|1052.4|1051.9|3291
1674484800000|2023-01-23 14:40:00|1053.3|1052.8|1053.9|1053.4|1054.9|1054.4|1052.8|1052.3|2385
1674485100000|2023-01-23 14:45:00|1054|1053.5|1057.6|1057.1|1057.6|1057.1|1053.9|1053.4|2856
1674485400000|2023-01-23 14:50:00|1057.7|1057.2|1059.2|1058.7|1059.6|1059.1|1057.6|1057.1|3756
1674485700000|2023-01-23 14:55:00|1059.3|1058.8|1058.4|1057.9|1059.5|1059|1057.7|1057.2|1989
1674486000000|2023-01-23 15:00:00|1058.3|1057.8|1057.3|1056.8|1059.2|1058.7|1057.2|1056.7|2167
1674486300000|2023-01-23 15:05:00|1057.2|1056.7|1058.3|1057.8|1058.9|1058.4|1057.2|1056.7|1486
1674486600000|2023-01-23 15:10:00|1058.2|1057.7|1058.7|1058.2|1059.5|1059|1057.9|1057.4|1229
1674486900000|2023-01-23 15:15:00|1058.8|1058.3|1059.9|1059.4|1060|1059.5|1058.5|1058|663
1674487200000|2023-01-23 15:20:00|1060|1059.5|1061.1|1060.6|1061.2|1060.7|1059.8|1059.3|1090
1674487500000|2023-01-23 15:25:00|1061.2|1060.7|1061.7|1061.2|1061.9|1061.4|1061|1060.5|802
1674487800000|2023-01-23 15:30:00|1061.6|1061.1|1061.6|1061.1|1062.2|1061.7|1061.3|1060.8|1352
1674488100000|2023-01-23 15:35:00|1061.5|1061|1061|1060.5|1061.6|1061.1|1061|1060.5|846
1674488400000|2023-01-23 15:40:00|1061.1|1060.6|1060.6|1060.1|1061.2|1060.7|1060.4|1059.9|1037
1674488700000|2023-01-23 15:45:00|1060.7|1060.2|1061.9|1061.4|1062|1061.5|1060.4|1059.9|630
1674489000000|2023-01-23 15:50:00|1062|1061.5|1062.5|1062|1062.5|1062|1061.8|1061.3|1439
1674489300000|2023-01-23 15:55:00|1062.4|1061.9|1062.8|1062.3|1063.3|1062.8|1062.4|1061.9|1228
1674489600000|2023-01-23 16:00:00|1062.9|1062.4|1063.7|1063.2|1064.1|1063.6|1062.8|1062.3|1368
1674489900000|2023-01-23 16:05:00|1063.8|1063.3|1064.2|1063.7|1064.5|1064|1063.5|1063|2347
1674490200000|2023-01-23 16:10:00|1064.3|1063.8|1063.4|1062.9|1064.5|1064|1063.4|1062.9|1506
1674490500000|2023-01-23 16:15:00|1063.5|1063|1064|1063.5|1064|1063.5|1063|1062.5|1673
1674490800000|2023-01-23 16:20:00|1063.9|1063.4|1062.9|1062.4|1064.3|1063.8|1062.9|1062.4|1432
1674491100000|2023-01-23 16:25:00|1063|1062.5|1061.6|1061.1|1063|1062.5|1061.6|1061.1|1005
1674491400000|2023-01-23 16:30:00|1061.7|1061.2|1061.2|1060.7|1061.8|1061.3|1061.2|1060.7|715
1674491700000|2023-01-23 16:35:00|1061.3|1060.8|1061.5|1061|1061.7|1061.2|1061.2|1060.7|352
1674492000000|2023-01-23 16:40:00|1061.4|1060.9|1060.9|1060.4|1061.5|1061|1060.7|1060.2|616
1674492300000|2023-01-23 16:45:00|1060.8|1060.3|1061.7|1061.2|1061.8|1061.3|1060.8|1060.3|483
1674492600000|2023-01-23 16:50:00|1061.6|1061.1|1061.5|1061|1061.8|1061.3|1061.3|1060.8|413
1674492900000|2023-01-23 16:55:00|1061.4|1060.9|1061.8|1061.3|1061.9|1061.4|1061.3|1060.8|401
1674493200000|2023-01-23 17:00:00|1061.7|1061.2|1061.6|1061.1|1062.1|1061.6|1061.6|1061.1|569
1674493500000|2023-01-23 17:05:00|1061.7|1061.2|1060.2|1059.7|1061.7|1061.2|1060.1|1059.6|393
1674493800000|2023-01-23 17:10:00|1060.1|1059.6|1060.4|1059.9|1060.5|1060|1060|1059.5|483
1674494100000|2023-01-23 17:15:00|1060.5|1060|1061.5|1061|1061.5|1061|1060.4|1059.9|601
1674494400000|2023-01-23 17:20:00|1061.4|1060.9|1061.3|1060.8|1061.5|1061|1061|1060.5|873
1674494700000|2023-01-23 17:25:00|1061.2|1060.7|1060.7|1060.2|1061.2|1060.7|1060.7|1060.2|363
1674495000000|2023-01-23 17:30:00|1060.6|1060.1|1061.4|1060.9|1061.5|1061|1060.4|1059.9|432
1674495300000|2023-01-23 17:35:00|1061.3|1060.8|1061.2|1060.7|1061.8|1061.3|1061.2|1060.7|323
1674495600000|2023-01-23 17:40:00|1061.1|1060.6|1061.5|1061|1061.5|1061|1061|1060.5|235
1674495900000|2023-01-23 17:45:00|1061.6|1061.1|1061.8|1061.3|1061.8|1061.3|1061.2|1060.7|738
1674496200000|2023-01-23 17:50:00|1061.7|1061.2|1062.1|1061.6|1062.2|1061.7|1061.5|1061|804
1674496500000|2023-01-23 17:55:00|1062.2|1061.7|1061.8|1061.3|1062.2|1061.7|1061.6|1061.1|637
1674496800000|2023-01-23 18:00:00|1061.7|1061.2|1061.4|1060.9|1062.1|1061.6|1061.3|1060.8|848
1674497100000|2023-01-23 18:05:00|1061.3|1060.8|1061.3|1060.8|1061.4|1060.9|1060.7|1060.2|990
1674497400000|2023-01-23 18:10:00|1061.2|1060.7|1061.8|1061.3|1062|1061.5|1061.2|1060.7|439
1674497700000|2023-01-23 18:15:00|1061.9|1061.4|1061.3|1060.8|1061.9|1061.4|1061.3|1060.8|761
1674498000000|2023-01-23 18:20:00|1061.4|1060.9|1061.2|1060.7|1062|1061.5|1061.1|1060.6|916
1674498300000|2023-01-23 18:25:00|1061.1|1060.6|1062.1|1061.6|1062.1|1061.6|1061|1060.5|1356
1674498600000|2023-01-23 18:30:00|1062.2|1061.7|1061.9|1061.4|1062.2|1061.7|1061.6|1061.1|565
1674498900000|2023-01-23 18:35:00|1062|1061.5|1061.8|1061.3|1062|1061.5|1061.7|1061.2|573
1674499200000|2023-01-23 18:40:00|1061.9|1061.4|1062|1061.5|1062|1061.5|1061.6|1061.1|331
1674499500000|2023-01-23 18:45:00|1061.9|1061.4|1062.5|1062|1062.5|1062|1061.9|1061.4|343
1674499800000|2023-01-23 18:50:00|1062.4|1061.9|1061.6|1061.1|1062.5|1062|1061.6|1061.1|445
1674500100000|2023-01-23 18:55:00|1061.7|1061.2|1061.9|1061.4|1062|1061.5|1061.6|1061.1|636
1674500400000|2023-01-23 19:00:00|1061.8|1061.3|1061|1060.5|1061.9|1061.4|1060.7|1060.2|688
1674500700000|2023-01-23 19:05:00|1061.1|1060.6|1060.4|1059.9|1061.2|1060.7|1060.2|1059.7|481
1674501000000|2023-01-23 19:10:00|1060.3|1059.8|1060.4|1059.9|1060.5|1060|1060|1059.5|418
1674501300000|2023-01-23 19:15:00|1060.3|1059.8|1060.4|1059.9|1060.5|1060|1060|1059.5|232
1674501600000|2023-01-23 19:20:00|1060.5|1060|1060.1|1059.6|1060.5|1060|1060|1059.5|246
1674501900000|2023-01-23 19:25:00|1060|1059.5|1059.3|1058.8|1060.2|1059.7|1059.1|1058.6|636
1674502200000|2023-01-23 19:30:00|1059.4|1058.9|1059.1|1058.6|1059.6|1059.1|1058.8|1058.3|481
1674502500000|2023-01-23 19:35:00|1059.2|1058.7|1058.3|1057.8|1059.3|1058.8|1058.1|1057.6|687
1674502800000|2023-01-23 19:40:00|1058.2|1057.7|1057.7|1057.2|1058.2|1057.7|1057.6|1057.1|477
1674503100000|2023-01-23 19:45:00|1057.6|1057.1|1056.6|1056.1|1057.7|1057.2|1056.4|1055.9|848
1674503400000|2023-01-23 19:50:00|1056.5|1056|1056|1055.5|1056.6|1056.1|1055.7|1055.2|553
1674503700000|2023-01-23 19:55:00|1056.1|1055.6|1057.4|1056.9|1057.4|1056.9|1056.1|1055.6|1187
1674504000000|2023-01-23 20:00:00|1057.5|1057|1056.7|1056.2|1057.6|1057.1|1056.6|1056.1|851
1674504300000|2023-01-23 20:05:00|1056.6|1056.1|1056.9|1056.4|1057|1056.5|1056.2|1055.7|493
1674504600000|2023-01-23 20:10:00|1057|1056.5|1057.9|1057.4|1058|1057.5|1056.6|1056.1|984
1674504900000|2023-01-23 20:15:00|1057.8|1057.3|1057.9|1057.4|1058.6|1058.1|1057.6|1057.1|631
1674505200000|2023-01-23 20:20:00|1057.8|1057.3|1058.4|1057.9|1058.5|1058|1057.8|1057.3|580
1674505500000|2023-01-23 20:25:00|1058.3|1057.8|1058|1057.5|1058.3|1057.8|1057.2|1056.7|977
1674505800000|2023-01-23 20:30:00|1058.1|1057.6|1057.8|1057.3|1058.3|1057.8|1057.6|1057.1|1018
1674506100000|2023-01-23 20:35:00|1057.7|1057.2|1058.2|1057.7|1058.6|1058.1|1057.6|1057.1|529
1674506400000|2023-01-23 20:40:00|1058.1|1057.6|1058.5|1058|1058.6|1058.1|1057.6|1057.1|842
1674506700000|2023-01-23 20:45:00|1058.6|1058.1|1058.8|1058.3|1058.8|1058.3|1058.2|1057.7|619
1674507000000|2023-01-23 20:50:00|1058.9|1058.4|1059.1|1058.6|1059.4|1058.9|1058.8|1058.3|930
1674507300000|2023-01-23 20:55:00|1059|1058.5|1059.2|1058.7|1059.8|1059.3|1059|1058.5|5338
1674507600000|2023-01-23 21:00:00|1059.8|1058.8|1059.1|1058.1|1059.8|1058.8|1059|1058|850
1674507900000|2023-01-23 21:05:00|1059.2|1058.2|1059.3|1058.3|1059.3|1058.3|1059.1|1058.1|70
1674508200000|2023-01-23 21:10:00|1059.4|1058.4|1059.6|1058.6|1059.7|1058.7|1059.4|1058.4|26
1674508500000|2023-01-23 21:15:00|1059.7|1058.7|1059.6|1058.6|1059.8|1058.8|1059.6|1058.6|144
1674508800000|2023-01-23 21:20:00|1059.8|1058.8|1059.8|1058.8|1059.9|1058.9|1059.7|1058.7|33
1674509100000|2023-01-23 21:25:00|1059.9|1058.9|1059.2|1058.2|1059.9|1058.9|1059.1|1058.1|83
1674509400000|2023-01-23 21:30:00|1059.3|1058.3|1059.6|1058.6|1059.6|1058.6|1059.3|1058.3|40
1674509700000|2023-01-23 21:35:00|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|13
1674510000000|2023-01-23 21:40:00|1059.7|1058.7|1059.6|1058.6|1059.7|1058.7|1059.6|1058.6|5
1674510300000|2023-01-23 21:45:00|||||||||2
1674510600000|2023-01-23 21:50:00|1059.8|1058.8|1059.6|1058.6|1059.8|1058.8|1059.6|1058.6|3
1674510900000|2023-01-23 21:55:00|1059.7|1058.7|1059.6|1058.6|1059.7|1058.7|1059.5|1058.5|29
1674514500000|2023-01-23 22:55:00|1057.7|1056.7|1059|1058|1059|1058|1057.7|1056.7|3
1674514800000|2023-01-23 23:00:00|1060|1058.1|1059.7|1057.7|1060.1|1058.1|1059.7|1057.7|0
1674515100000|2023-01-23 23:05:00|1059.8|1057.8|1059.8|1057.8|1060|1058|1059.7|1057.7|0
1674515400000|2023-01-23 23:10:00|1059.7|1057.7|1059.7|1057.7|1059.7|1057.7|1059.6|1057.6|0
1674515700000|2023-01-23 23:15:00|1059.6|1057.6|1059.6|1057.6|1059.7|1057.7|1059.6|1057.6|0
1674516000000|2023-01-23 23:20:00|1059.4|1057.4|1059.2|1057.2|1059.4|1057.4|1059.2|1057.2|0
1674516300000|2023-01-23 23:25:00|1059.3|1057.3|1059|1057|1059.3|1057.3|1059|1057|0
1674516600000|2023-01-23 23:30:00|1059.1|1057.1|1058.7|1056.7|1059.1|1057.1|1058.7|1056.7|0
1674516900000|2023-01-23 23:35:00|1058.6|1056.6|1058.8|1056.8|1058.8|1056.8|1058.5|1056.5|0
1674517200000|2023-01-23 23:40:00|1058.9|1056.9|1058.8|1056.8|1058.9|1056.9|1058.8|1056.8|0
1674517500000|2023-01-23 23:45:00|1058.9|1056.9|1059.1|1057.1|1059.2|1057.2|1058.9|1056.9|0
1674517800000|2023-01-23 23:50:00|1059.2|1057.2|1059.2|1057.2|1059.3|1057.3|1059.1|1057.1|0
1674518100000|2023-01-23 23:55:00|1059.3|1057.3|1058.8|1056.8|1059.3|1057.3|1058.8|1056.8|0
1674518400000|2023-01-24 00:00:00|1058.7|1056.7|1059.2|1057.2|1059.3|1057.3|1058.7|1056.7|0
1674518700000|2023-01-24 00:05:00|1059.1|1057.1|1058.9|1056.9|1059.2|1057.2|1058.8|1056.8|0
1674519000000|2023-01-24 00:10:00|1059|1057|1059|1057|1059.2|1057.2|1059|1057|0
1674519300000|2023-01-24 00:15:00|1058.9|1056.9|1059.1|1057.1|1059.1|1057.1|1058.6|1056.6|0
1674519600000|2023-01-24 00:20:00|1059|1057|1059.1|1057.1|1059.3|1057.3|1058.8|1056.8|0
1674519900000|2023-01-24 00:25:00|1059.2|1057.2|1059.2|1057.2|1059.3|1057.3|1059.1|1057.1|0
1674520200000|2023-01-24 00:30:00|1059.3|1057.3|1059.3|1057.3|1059.4|1057.4|1059.2|1057.2|0
1674520500000|2023-01-24 00:35:00|1059.2|1057.2|1059.5|1057.5|1059.5|1057.5|1059.2|1057.2|0
1674520800000|2023-01-24 00:40:00|1059.4|1057.4|1059.3|1057.3|1059.4|1057.4|1059.3|1057.3|0
1674521100000|2023-01-24 00:45:00|1059.4|1057.4|1059.2|1057.2|1059.4|1057.4|1059.1|1057.1|0
1674521400000|2023-01-24 00:50:00|1059.3|1057.3|1059.3|1057.3|1059.4|1057.4|1059.3|1057.3|0
1674521700000|2023-01-24 00:55:00|1059.4|1057.4|1059.2|1057.2|1059.4|1057.4|1059.2|1057.2|0
1674522000000|2023-01-24 01:00:00|1059.3|1057.3|1060.4|1059.4|1060.6|1059.6|1059.2|1057.3|27
1674522300000|2023-01-24 01:05:00|1060.2|1059.2|1060.3|1059.3|1060.4|1059.4|1060|1059|35
1674522600000|2023-01-24 01:10:00|1060.4|1059.4|1060.6|1059.6|1060.8|1059.8|1060.3|1059.3|127
1674522900000|2023-01-24 01:15:00|1060.9|1059.9|1061.5|1060.5|1061.6|1060.6|1060.8|1059.8|77
1674523200000|2023-01-24 01:20:00|1061.4|1060.4|1061.7|1060.7|1061.7|1060.7|1061.2|1060.2|11
1674523500000|2023-01-24 01:25:00|1061.6|1060.6|1061.7|1060.7|1062.2|1061.2|1061.6|1060.6|59
1674523800000|2023-01-24 01:30:00|1061.9|1060.9|1062.1|1061.1|1062.4|1061.4|1061.8|1060.8|51
1674524100000|2023-01-24 01:35:00|1062|1061|1062.7|1061.7|1062.7|1061.7|1062|1061|59
1674524400000|2023-01-24 01:40:00|1062.6|1061.6|1062.9|1061.9|1062.9|1061.9|1062.4|1061.4|64
1674524700000|2023-01-24 01:45:00|1063.2|1062.2|1063.4|1062.4|1063.5|1062.5|1063.2|1062.2|12
1674525000000|2023-01-24 01:50:00|1063.3|1062.3|1063.4|1062.4|1063.6|1062.6|1063.3|1062.3|29
1674525300000|2023-01-24 01:55:00|1063.5|1062.5|1063.2|1062.2|1063.6|1062.6|1063|1062|80
1674525600000|2023-01-24 02:00:00|1063.1|1062.1|1063.2|1062.2|1063.2|1062.2|1063.1|1062.1|4
1674525900000|2023-01-24 02:05:00|1063.4|1062.4|1063.3|1062.3|1063.4|1062.4|1063.3|1062.3|9
1674526200000|2023-01-24 02:10:00|1063.2|1062.2|1063.5|1062.5|1063.6|1062.6|1063.2|1062.2|69
1674526500000|2023-01-24 02:15:00|1063.6|1062.6|1064.3|1063.3|1064.7|1063.7|1063.6|1062.6|404
1674526800000|2023-01-24 02:20:00|1064.4|1063.4|1064.5|1063.5|1064.7|1063.7|1064.3|1063.3|57
1674527100000|2023-01-24 02:25:00|1064.3|1063.3|1064|1063|1064.3|1063.3|1064|1063|7
1674527400000|2023-01-24 02:30:00|1064.1|1063.1|1063.7|1062.7|1064.1|1063.1|1063.6|1062.6|15
1674527700000|2023-01-24 02:35:00|1063.5|1062.5|1063.5|1062.5|1063.6|1062.6|1063.4|1062.4|16
1674528000000|2023-01-24 02:40:00|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.6|1062.6|31
1674528300000|2023-01-24 02:45:00|1063.5|1062.5|1063.2|1062.2|1063.7|1062.7|1063.2|1062.2|22
1674528600000|2023-01-24 02:50:00|1063.3|1062.3|1062.9|1061.9|1063.4|1062.4|1062.9|1061.9|35
1674528900000|2023-01-24 02:55:00|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|2
1674529200000|2023-01-24 03:00:00|1062.9|1061.9|1062.8|1061.8|1062.9|1061.9|1062.7|1061.7|11
1674529500000|2023-01-24 03:05:00|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|2
1674529800000|2023-01-24 03:10:00|1062.8|1061.8|1062.5|1061.5|1062.8|1061.8|1062.5|1061.5|6
1674530100000|2023-01-24 03:15:00|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|3
1674530400000|2023-01-24 03:20:00|1062.5|1061.5|1062.2|1061.2|1062.5|1061.5|1062.1|1061.1|24
1674530700000|2023-01-24 03:25:00|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.2|1061.2|16
1674531000000|2023-01-24 03:30:00|1062.2|1061.2|1062|1061|1062.2|1061.2|1061.8|1060.8|15
1674531300000|2023-01-24 03:35:00|1061.9|1060.9|1062|1061|1062|1061|1061.9|1060.9|3
1674531600000|2023-01-24 03:40:00|1061.9|1060.9|1061.8|1060.8|1061.9|1060.9|1061.6|1060.6|5
1674531900000|2023-01-24 03:45:00|1061.7|1060.7|1061.6|1060.6|1061.7|1060.7|1061.5|1060.5|32
1674532200000|2023-01-24 03:50:00|1061.5|1060.5|1061.1|1060.1|1061.5|1060.5|1061.1|1060.1|21
1674532500000|2023-01-24 03:55:00|1061|1060|1060.9|1059.9|1061|1060|1060.9|1059.9|10
1674532800000|2023-01-24 04:00:00|1060.8|1059.8|1060.6|1059.6|1060.8|1059.8|1060.6|1059.6|30
1674533100000|2023-01-24 04:05:00|1060.3|1059.3|1060.1|1059.1|1060.4|1059.4|1060|1059|17
1674533400000|2023-01-24 04:10:00|1060|1059|1060.1|1059.1|1060.1|1059.1|1059.9|1058.9|25
1674533700000|2023-01-24 04:15:00|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1060.1|1059.1|4
1674534000000|2023-01-24 04:20:00|1060.6|1059.6|1060.4|1059.4|1060.6|1059.6|1060.4|1059.4|5
1674534300000|2023-01-24 04:25:00|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1
1674534600000|2023-01-24 04:30:00|1060.4|1059.4|1060.5|1059.5|1060.7|1059.7|1060.4|1059.4|9
1674534900000|2023-01-24 04:35:00|1060.6|1059.6|1060.5|1059.5|1060.9|1059.9|1060.5|1059.5|7
1674535200000|2023-01-24 04:40:00|1060.6|1059.6|1060.6|1059.6|1060.9|1059.9|1060.6|1059.6|8
1674535500000|2023-01-24 04:45:00|1060.7|1059.7|1061|1060|1061|1060|1060.7|1059.7|7
1674535800000|2023-01-24 04:50:00|1061.2|1060.2|1061.3|1060.3|1061.3|1060.3|1061.1|1060.1|5
1674536100000|2023-01-24 04:55:00|||||||||2
1674536400000|2023-01-24 05:00:00|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.3|1060.3|3
1674536700000|2023-01-24 05:05:00|1061.4|1060.4|1061.4|1060.4|1061.6|1060.6|1061.3|1060.3|9
1674537000000|2023-01-24 05:10:00|1061.6|1060.6|1061.7|1060.7|1061.7|1060.7|1061.6|1060.6|4
1674537300000|2023-01-24 05:15:00|1061.8|1060.8|1061.5|1060.5|1061.9|1060.9|1061.5|1060.5|34
1674537600000|2023-01-24 05:20:00|1061.7|1060.7|1061.8|1060.8|1061.8|1060.8|1061.6|1060.6|8
1674537900000|2023-01-24 05:25:00|1061.7|1060.7|1061.4|1060.4|1061.8|1060.8|1061.3|1060.3|22
1674538200000|2023-01-24 05:30:00|1061.5|1060.5|1061.7|1060.7|1061.9|1060.9|1061.5|1060.5|22
1674538500000|2023-01-24 05:35:00|1061.9|1060.9|1062|1061|1062.4|1061.4|1061.9|1060.9|24
1674538800000|2023-01-24 05:40:00|1062.1|1061.1|1062.2|1061.2|1062.2|1061.2|1062.1|1061.1|8
1674539100000|2023-01-24 05:45:00|1062.1|1061.1|1061.9|1060.9|1062.1|1061.1|1061.9|1060.9|29
1674539400000|2023-01-24 05:50:00|1062|1061|1061.8|1060.8|1062|1061|1061.7|1060.7|9
1674539700000|2023-01-24 05:55:00|1061.6|1060.6|1061.4|1060.4|1061.6|1060.6|1061.3|1060.3|9
1674540000000|2023-01-24 06:00:00|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|12
1674540300000|2023-01-24 06:05:00|1061.3|1060.3|1061.2|1060.2|1061.4|1060.4|1061.2|1060.2|9
1674540600000|2023-01-24 06:10:00|1061.1|1060.1|1060.9|1059.9|1061.1|1060.1|1060.9|1059.9|6
1674541200000|2023-01-24 06:20:00|1061.2|1060.2|1061.5|1060.5|1061.5|1060.5|1061.2|1060.2|8
1674541500000|2023-01-24 06:25:00|1061.6|1060.6|1061.7|1060.7|1061.7|1060.7|1061.4|1060.4|18
1674541800000|2023-01-24 06:30:00|1061.6|1060.6|1061.5|1060.5|1061.8|1060.8|1061.5|1060.5|26
1674542100000|2023-01-24 06:35:00|1061.4|1060.4|1061.5|1060.5|1061.7|1060.7|1061.3|1060.3|14
1674542400000|2023-01-24 06:40:00|1061.7|1060.7|1061.6|1060.6|1061.8|1060.8|1061.5|1060.5|55
1674542700000|2023-01-24 06:45:00|1061.7|1060.7|1061.7|1060.7|1061.8|1060.8|1061.5|1060.5|29
1674543000000|2023-01-24 06:50:00|1061.6|1060.6|1061.6|1060.6|1061.7|1060.7|1061.5|1060.5|22
1674543300000|2023-01-24 06:55:00|1061.4|1060.4|1061.3|1060.3|1061.4|1060.4|1061.2|1060.2|41
1674543600000|2023-01-24 07:00:00|1061.2|1060.2|1061.2|1060.2|1061.3|1060.3|1060.7|1059.7|84
1674543900000|2023-01-24 07:05:00|1061.1|1060.1|1060.9|1059.9|1061.1|1060.1|1060.7|1059.7|22
1674544200000|2023-01-24 07:10:00|1060.8|1059.8|1060.8|1059.8|1061.1|1060.1|1060.5|1059.5|44
1674544500000|2023-01-24 07:15:00|1060.9|1059.9|1061.1|1060.1|1061.2|1060.2|1060.8|1059.8|20
1674544800000|2023-01-24 07:20:00|1061.3|1060.3|1061.7|1060.7|1061.9|1060.9|1061.3|1060.3|85
1674545100000|2023-01-24 07:25:00|1061.6|1060.6|1061.8|1060.8|1061.8|1060.8|1061.3|1060.3|22
1674545400000|2023-01-24 07:30:00|1061.7|1060.7|1061.8|1060.8|1061.8|1060.8|1061.5|1060.5|20
1674545700000|2023-01-24 07:35:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.6|1060.6|10
1674546000000|2023-01-24 07:40:00|1061.5|1060.5|1060.8|1059.8|1061.5|1060.5|1060.6|1059.6|71
1674546300000|2023-01-24 07:45:00|1060.7|1059.7|1060.2|1059.2|1060.9|1059.9|1060.1|1059.1|104
1674546600000|2023-01-24 07:50:00|1060|1059|1059.7|1058.7|1060.2|1059.2|1059.3|1058.3|117
1674546900000|2023-01-24 07:55:00|1059.8|1058.8|1060.3|1059.3|1060.4|1059.4|1059.4|1058.4|152
1674547200000|2023-01-24 08:00:00|1060.4|1059.4|1060.3|1059.3|1061.1|1060.1|1060.1|1059.1|175
1674547500000|2023-01-24 08:05:00|1060.2|1059.2|1058.7|1057.7|1060.2|1059.2|1058.6|1057.6|272
1674547800000|2023-01-24 08:10:00|1058.6|1057.6|1057.6|1056.6|1058.9|1057.9|1057.6|1056.6|525
1674548100000|2023-01-24 08:15:00|1057.7|1056.7|1057.9|1056.9|1058.4|1057.4|1057.6|1056.6|159
1674548400000|2023-01-24 08:20:00|1057.8|1056.8|1058.1|1057.1|1058.1|1057.1|1057.7|1056.7|151
1674548700000|2023-01-24 08:25:00|1058.2|1057.2|1057.7|1056.7|1058.3|1057.3|1057.4|1056.4|322
1674549000000|2023-01-24 08:30:00|1057.8|1056.8|1057.3|1056.3|1057.8|1056.8|1057|1056|375
1674549300000|2023-01-24 08:35:00|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1056.8|1055.8|237
1674549600000|2023-01-24 08:40:00|1057.3|1056.3|1057.2|1056.2|1057.6|1056.6|1057.2|1056.2|88
1674549900000|2023-01-24 08:45:00|1057.1|1056.1|1056.7|1055.7|1057.1|1056.1|1056.5|1055.5|132
1674550200000|2023-01-24 08:50:00|1056.8|1055.8|1056.7|1055.7|1057.3|1056.3|1056.7|1055.7|133
1674550500000|2023-01-24 08:55:00|1056.8|1055.8|1057|1056|1057.1|1056.1|1056.8|1055.8|73
1674550800000|2023-01-24 09:00:00|1057.1|1056.1|1056.6|1055.6|1057.4|1056.4|1056.4|1055.4|105
1674551100000|2023-01-24 09:05:00|1056.7|1055.7|1056.8|1055.8|1057.4|1056.4|1056.7|1055.7|82
1674551400000|2023-01-24 09:10:00|1056.7|1055.7|1056.7|1055.7|1057.2|1056.2|1056.5|1055.5|106
1674551700000|2023-01-24 09:15:00|1056.6|1055.6|1056.3|1055.3|1056.6|1055.6|1056.3|1055.3|132
1674552000000|2023-01-24 09:20:00|1056.4|1055.4|1056.1|1055.1|1056.6|1055.6|1056|1055|162
1674552300000|2023-01-24 09:25:00|1056|1055|1056.1|1055.1|1056.4|1055.4|1056|1055|95
1674552600000|2023-01-24 09:30:00|1055.9|1054.9|1055.5|1054.5|1056.1|1055.1|1055.5|1054.5|296
1674552900000|2023-01-24 09:35:00|1055.6|1054.6|1055.8|1054.8|1056|1055|1055.6|1054.6|102
1674553200000|2023-01-24 09:40:00|1055.7|1054.7|1055.5|1054.5|1055.8|1054.8|1055.1|1054.1|64
1674553500000|2023-01-24 09:45:00|1055.2|1054.2|1054.9|1053.9|1055.3|1054.3|1054.8|1053.8|208
1674553800000|2023-01-24 09:50:00|1055|1054|1055.2|1054.2|1055.3|1054.3|1055|1054|82
1674554100000|2023-01-24 09:55:00|1055|1054|1054.9|1053.9|1055|1054|1054.7|1053.7|318
1674554400000|2023-01-24 10:00:00|1054.8|1053.8|1054.9|1053.9|1055|1054|1054.7|1053.7|350
1674554700000|2023-01-24 10:05:00|1055|1054|1054.4|1053.4|1055|1054|1054.3|1053.3|377
1674555000000|2023-01-24 10:10:00|1054.3|1053.3|1054.3|1053.3|1054.3|1053.3|1054|1053|212
1674555300000|2023-01-24 10:15:00|1054.2|1053.2|1053.8|1052.8|1054.2|1053.2|1053.7|1052.7|141
1674555600000|2023-01-24 10:20:00|1053.9|1052.9|1054.2|1053.2|1054.3|1053.3|1053.8|1052.8|98
1674555900000|2023-01-24 10:25:00|1054.1|1053.1|1053.8|1052.8|1054.1|1053.1|1053.8|1052.8|70
1674556200000|2023-01-24 10:30:00|1053.9|1052.9|1054|1053|1054.1|1053.1|1053.7|1052.7|151
1674556500000|2023-01-24 10:35:00|1054.1|1053.1|1054.2|1053.2|1054.2|1053.2|1053.9|1052.9|246
1674556800000|2023-01-24 10:40:00|1054.1|1053.1|1054.1|1053.1|1054.3|1053.3|1053.9|1052.9|177
1674557100000|2023-01-24 10:45:00|1054|1053|1054.2|1053.2|1054.2|1053.2|1054|1053|268
1674557400000|2023-01-24 10:50:00|1054.1|1053.1|1054.2|1053.2|1054.3|1053.3|1054.1|1053.1|162
1674557700000|2023-01-24 10:55:00|1054.3|1053.3|1054.3|1053.3|1054.4|1053.4|1054.2|1053.2|226
1674558000000|2023-01-24 11:00:00|1054.2|1053.2|1053.6|1052.6|1054.2|1053.2|1053.6|1052.6|168
1674558300000|2023-01-24 11:05:00|1053.5|1052.5|1053.1|1052.1|1053.5|1052.5|1052.9|1051.9|401
1674558600000|2023-01-24 11:10:00|1053.2|1052.2|1052.7|1051.7|1053.2|1052.2|1052.6|1051.6|86
1674558900000|2023-01-24 11:15:00|1052.8|1051.8|1052.4|1051.4|1052.8|1051.8|1052.4|1051.4|368
1674559200000|2023-01-24 11:20:00|1052.3|1051.3|1052.4|1051.4|1052.4|1051.4|1052|1051|212
1674559500000|2023-01-24 11:25:00|1052.3|1051.3|1052|1051|1052.4|1051.4|1052|1051|251
1674559800000|2023-01-24 11:30:00|1051.9|1050.9|1052.1|1051.1|1052.1|1051.1|1051.8|1050.8|284
1674560100000|2023-01-24 11:35:00|1052.2|1051.2|1052.5|1051.5|1052.7|1051.7|1052.2|1051.2|140
1674560400000|2023-01-24 11:40:00|1052.6|1051.6|1052.7|1051.7|1052.8|1051.8|1052.6|1051.6|174
1674560700000|2023-01-24 11:45:00|1052.6|1051.6|1053.4|1052.4|1053.5|1052.5|1052.6|1051.6|277
1674561000000|2023-01-24 11:50:00|1053.3|1052.3|1052.8|1051.8|1053.3|1052.3|1052.7|1051.7|133
1674561300000|2023-01-24 11:55:00|1052.7|1051.7|1052.4|1051.4|1052.8|1051.8|1052.4|1051.4|150
1674561600000|2023-01-24 12:00:00|1052.6|1051.6|1051.9|1050.9|1052.6|1051.6|1051.9|1050.9|218
1674561900000|2023-01-24 12:05:00|1052|1051|1052|1051|1052.3|1051.3|1052|1051|151
1674562200000|2023-01-24 12:10:00|1051.9|1050.9|1051.9|1050.9|1052.1|1051.1|1051.5|1050.5|234
1674562500000|2023-01-24 12:15:00|1052|1051|1051.9|1050.9|1052.1|1051.1|1051.8|1050.8|118
1674562800000|2023-01-24 12:20:00|1052|1051|1052.5|1051.5|1052.6|1051.6|1052|1051|223
1674563100000|2023-01-24 12:25:00|1052.6|1051.6|1052.9|1051.9|1052.9|1051.9|1052.6|1051.6|67
1674563400000|2023-01-24 12:30:00|1053|1052|1052.8|1051.8|1053.3|1052.3|1052.8|1051.8|57
1674563700000|2023-01-24 12:35:00|1052.7|1051.7|1052.5|1051.5|1052.8|1051.8|1052.1|1051.1|120
1674564000000|2023-01-24 12:40:00|1052.6|1051.6|1052.9|1051.9|1053|1052|1052.4|1051.4|115
1674564300000|2023-01-24 12:45:00|1052.8|1051.8|1052.8|1051.8|1053|1052|1052.4|1051.4|366
1674564600000|2023-01-24 12:50:00|1052.7|1051.7|1052.8|1051.8|1053.2|1052.2|1052.7|1051.7|322
1674564900000|2023-01-24 12:55:00|1052.7|1051.7|1052.7|1051.7|1053|1052|1052.6|1051.6|483
1674565200000|2023-01-24 13:00:00|1052.8|1051.8|1053.3|1052.3|1053.5|1052.5|1052.4|1051.4|888
1674565500000|2023-01-24 13:05:00|1053.2|1052.2|1053.7|1052.7|1053.9|1052.9|1053|1052|396
1674565800000|2023-01-24 13:10:00|1053.4|1052.4|1053.3|1052.3|1053.5|1052.5|1053.1|1052.1|127
1674566100000|2023-01-24 13:15:00|1053.2|1052.2|1052.6|1051.6|1053.3|1052.3|1052.5|1051.5|139
1674566400000|2023-01-24 13:20:00|1052.4|1051.4|1053.3|1052.3|1053.3|1052.3|1052.3|1051.3|223
1674566700000|2023-01-24 13:25:00|1053.2|1052.2|1053.7|1052.7|1053.7|1052.7|1053.1|1052.1|192
1674567000000|2023-01-24 13:30:00|1053.8|1052.8|1053.2|1052.2|1054|1053|1053.1|1052.1|418
1674567300000|2023-01-24 13:35:00|1053.3|1052.3|1052.3|1051.3|1053.4|1052.4|1052.3|1051.3|269
1674567600000|2023-01-24 13:40:00|1052.2|1051.2|1051.7|1050.7|1052.6|1051.6|1051.4|1050.4|241
1674567900000|2023-01-24 13:45:00|1051.6|1050.6|1052.2|1051.2|1052.4|1051.4|1051.4|1050.4|645
1674568200000|2023-01-24 13:50:00|1052.1|1051.1|1052.3|1051.3|1052.6|1051.6|1051.8|1050.8|517
1674568500000|2023-01-24 13:55:00|1052.1|1051.1|1052.8|1051.8|1052.9|1051.9|1051.9|1050.9|382
1674568800000|2023-01-24 14:00:00|1052.9|1051.9|1052.8|1051.8|1053.1|1052.1|1052.5|1051.5|470
1674569100000|2023-01-24 14:05:00|1052.9|1051.9|1053.4|1052.4|1053.6|1052.6|1052.9|1051.9|625
1674569400000|2023-01-24 14:10:00|1053.5|1052.5|1053.8|1052.8|1053.9|1052.9|1053.1|1052.1|374
1674569700000|2023-01-24 14:15:00|1053.7|1052.7|1053.7|1052.7|1053.9|1052.9|1053.4|1052.4|229
1674570000000|2023-01-24 14:20:00|1053.8|1052.8|1054.1|1053.1|1054.3|1053.3|1053.5|1052.5|257
1674570300000|2023-01-24 14:25:00|1054.2|1053.2|1055.2|1054.2|1055.2|1054.2|1053.8|1052.8|692
1674570600000|2023-01-24 14:30:00|1055|1054.5|1057.4|1056.9|1057.9|1057.4|1054.2|1053.7|6073
1674570900000|2023-01-24 14:35:00|1057.2|1056.7|1057.1|1056.6|1057.2|1056.7|1054.9|1054.4|2757
1674571200000|2023-01-24 14:40:00|1057|1056.5|1057|1056.5|1057.5|1057|1055.7|1055.2|2093
1674571500000|2023-01-24 14:45:00|1055.8|1055.3|1058.1|1057.6|1058.2|1057.7|1054.6|1054.1|3681
1674571800000|2023-01-24 14:50:00|1058.2|1057.7|1058.7|1058.2|1058.9|1058.4|1057|1056.5|2802
1674572100000|2023-01-24 14:55:00|1058.6|1058.1|1054.5|1054|1058.8|1058.3|1054.4|1053.9|2152
1674572400000|2023-01-24 15:00:00|1054.7|1054.2|1054.8|1054.3|1055.5|1055|1054.2|1053.7|1050
1674572700000|2023-01-24 15:05:00|1054.7|1054.2|1055.4|1054.9|1055.5|1055|1053.5|1053|1671
1674573000000|2023-01-24 15:10:00|1055.3|1054.8|1056.5|1056|1056.7|1056.2|1054.8|1054.3|1371
1674573300000|2023-01-24 15:15:00|1056.6|1056.1|1054.8|1054.3|1057.4|1056.9|1054.8|1054.3|1573
1674573600000|2023-01-24 15:20:00|1054.9|1054.4|1055.6|1055.1|1056.7|1056.2|1054.9|1054.4|1243
1674573900000|2023-01-24 15:25:00|1055.7|1055.2|1057.5|1057|1057.6|1057.1|1055.7|1055.2|1344
1674574200000|2023-01-24 15:30:00|1057.4|1056.9|1057.1|1056.6|1057.7|1057.2|1056.6|1056.1|1004
1674574500000|2023-01-24 15:35:00|1057.3|1056.8|1057|1056.5|1057.5|1057|1056|1055.5|594
1674574800000|2023-01-24 15:40:00|1056.9|1056.4|1058.2|1057.7|1058.6|1058.1|1056.6|1056.1|1190
1674575100000|2023-01-24 15:45:00|1058.1|1057.6|1059|1058.5|1059.1|1058.6|1058.1|1057.6|1796
1674575400000|2023-01-24 15:50:00|1058.9|1058.4|1059.7|1059.2|1059.7|1059.2|1058.7|1058.2|1421
1674575700000|2023-01-24 15:55:00|1059.6|1059.1|1059.7|1059.2|1060.2|1059.7|1059.5|1059|764
1674576000000|2023-01-24 16:00:00|1059.6|1059.1|1059.8|1059.3|1060.2|1059.7|1059.3|1058.8|794
1674576300000|2023-01-24 16:05:00|1059.7|1059.2|1059.6|1059.1|1059.7|1059.2|1059.1|1058.6|635
1674576600000|2023-01-24 16:10:00|1059.7|1059.2|1059.2|1058.7|1059.9|1059.4|1058.7|1058.2|579
1674576900000|2023-01-24 16:15:00|1059.3|1058.8|1059.1|1058.6|1059.5|1059|1058.8|1058.3|353
1674577200000|2023-01-24 16:20:00|1059|1058.5|1059.2|1058.7|1059.2|1058.7|1058.3|1057.8|950
1674577500000|2023-01-24 16:25:00|1059.1|1058.6|1059.6|1059.1|1059.6|1059.1|1058.9|1058.4|695
1674577800000|2023-01-24 16:30:00|1059.7|1059.2|1058.3|1057.8|1059.7|1059.2|1058.3|1057.8|486
1674578100000|2023-01-24 16:35:00|1058.2|1057.7|1058.3|1057.8|1058.5|1058|1057.9|1057.4|588
1674578400000|2023-01-24 16:40:00|1058.4|1057.9|1058.5|1058|1058.6|1058.1|1057.9|1057.4|453
1674578700000|2023-01-24 16:45:00|1058.4|1057.9|1058.6|1058.1|1058.8|1058.3|1058.2|1057.7|697
1674579000000|2023-01-24 16:50:00|1058.7|1058.2|1058.5|1058|1058.7|1058.2|1058.3|1057.8|483
1674579300000|2023-01-24 16:55:00|1058.6|1058.1|1058.7|1058.2|1058.9|1058.4|1058.5|1058|379
1674579600000|2023-01-24 17:00:00|1058.8|1058.3|1058.6|1058.1|1058.8|1058.3|1057.7|1057.2|308
1674579900000|2023-01-24 17:05:00|1058.5|1058|1059.3|1058.8|1059.6|1059.1|1058.4|1057.9|422
1674580200000|2023-01-24 17:10:00|1059.2|1058.7|1059.4|1058.9|1059.6|1059.1|1059|1058.5|280
1674580500000|2023-01-24 17:15:00|1059.3|1058.8|1059.4|1058.9|1059.5|1059|1059.2|1058.7|198
1674580800000|2023-01-24 17:20:00|1059.3|1058.8|1059|1058.5|1059.3|1058.8|1058.7|1058.2|248
1674581100000|2023-01-24 17:25:00|1058.9|1058.4|1058.9|1058.4|1059.2|1058.7|1058.6|1058.1|234
1674581400000|2023-01-24 17:30:00|1058.8|1058.3|1058.7|1058.2|1059|1058.5|1058.7|1058.2|196
1674581700000|2023-01-24 17:35:00|1058.8|1058.3|1058.6|1058.1|1059.2|1058.7|1058.5|1058|355
1674582000000|2023-01-24 17:40:00|1058.5|1058|1058.2|1057.7|1058.6|1058.1|1058.1|1057.6|175
1674582300000|2023-01-24 17:45:00|1058.1|1057.6|1058.3|1057.8|1058.5|1058|1058.1|1057.6|340
1674582600000|2023-01-24 17:50:00|1058.4|1057.9|1058.8|1058.3|1058.8|1058.3|1058.3|1057.8|262
1674582900000|2023-01-24 17:55:00|1058.9|1058.4|1058.7|1058.2|1059|1058.5|1058.5|1058|203
1674583200000|2023-01-24 18:00:00|1058.8|1058.3|1058.3|1057.8|1059.3|1058.8|1058.2|1057.7|595
1674583500000|2023-01-24 18:05:00|1058.4|1057.9|1058.8|1058.3|1058.9|1058.4|1058.1|1057.6|196
1674583800000|2023-01-24 18:10:00|1058.9|1058.4|1059.1|1058.6|1059.4|1058.9|1058.9|1058.4|185
1674584100000|2023-01-24 18:15:00|1059|1058.5|1058.9|1058.4|1059.2|1058.7|1058.6|1058.1|421
1674584400000|2023-01-24 18:20:00|1059|1058.5|1058.9|1058.4|1059.1|1058.6|1058.5|1058|321
1674584700000|2023-01-24 18:25:00|1058.8|1058.3|1059|1058.5|1059.1|1058.6|1058.7|1058.2|413
1674585000000|2023-01-24 18:30:00|1059.1|1058.6|1059.2|1058.7|1059.3|1058.8|1058.8|1058.3|160
1674585300000|2023-01-24 18:35:00|1059.1|1058.6|1059|1058.5|1059.1|1058.6|1058.9|1058.4|213
1674585600000|2023-01-24 18:40:00|1059.1|1058.6|1059.3|1058.8|1059.5|1059|1058.9|1058.4|481
1674585900000|2023-01-24 18:45:00|1059.2|1058.7|1059.1|1058.6|1059.3|1058.8|1059|1058.5|152
1674586200000|2023-01-24 18:50:00|1059|1058.5|1059|1058.5|1059.2|1058.7|1058.9|1058.4|281
1674586500000|2023-01-24 18:55:00|1058.9|1058.4|1058.4|1057.9|1059.1|1058.6|1058.3|1057.8|264
1674586800000|2023-01-24 19:00:00|1058.3|1057.8|1058.1|1057.6|1058.4|1057.9|1057.4|1056.9|409
1674587100000|2023-01-24 19:05:00|1058|1057.5|1058.6|1058.1|1058.9|1058.4|1057.8|1057.3|286
1674587400000|2023-01-24 19:10:00|1058.7|1058.2|1058.8|1058.3|1058.9|1058.4|1058.6|1058.1|174
1674587700000|2023-01-24 19:15:00|1058.7|1058.2|1059|1058.5|1059.4|1058.9|1058.7|1058.2|460
1674588000000|2023-01-24 19:20:00|1059.1|1058.6|1059.4|1058.9|1059.6|1059.1|1059|1058.5|661
1674588300000|2023-01-24 19:25:00|1059.3|1058.8|1059.2|1058.7|1059.5|1059|1059.1|1058.6|453
1674588600000|2023-01-24 19:30:00|1059.3|1058.8|1059.7|1059.2|1060|1059.5|1059.3|1058.8|117
1674588900000|2023-01-24 19:35:00|1059.8|1059.3|1059.7|1059.2|1060|1059.5|1059.6|1059.1|137
1674589200000|2023-01-24 19:40:00|1059.6|1059.1|1059.8|1059.3|1059.8|1059.3|1059.3|1058.8|179
1674589500000|2023-01-24 19:45:00|1059.7|1059.2|1059.4|1058.9|1059.9|1059.4|1059.4|1058.9|229
1674589800000|2023-01-24 19:50:00|1059.3|1058.8|1059.7|1059.2|1059.8|1059.3|1059.2|1058.7|183
1674590100000|2023-01-24 19:55:00|1059.8|1059.3|1060|1059.5|1060.1|1059.6|1059.8|1059.3|250
1674590400000|2023-01-24 20:00:00|1060.1|1059.6|1060.2|1059.7|1060.3|1059.8|1059.6|1059.1|253
1674590700000|2023-01-24 20:05:00|1060.1|1059.6|1059.7|1059.2|1060.1|1059.6|1059.7|1059.2|131
1674591000000|2023-01-24 20:10:00|1059.8|1059.3|1059.2|1058.7|1060|1059.5|1059.2|1058.7|212
1674591300000|2023-01-24 20:15:00|1059.1|1058.6|1059.5|1059|1059.5|1059|1059|1058.5|159
1674591600000|2023-01-24 20:20:00|1059.6|1059.1|1059.9|1059.4|1059.9|1059.4|1059.4|1058.9|214
1674591900000|2023-01-24 20:25:00|1059.8|1059.3|1060|1059.5|1060.1|1059.6|1059.6|1059.1|246
1674592200000|2023-01-24 20:30:00|1060.1|1059.6|1059.2|1058.7|1060.1|1059.6|1059.2|1058.7|352
1674592500000|2023-01-24 20:35:00|1059.1|1058.6|1059.2|1058.7|1059.3|1058.8|1059|1058.5|306
1674592800000|2023-01-24 20:40:00|1059.1|1058.6|1058.9|1058.4|1059.1|1058.6|1058.6|1058.1|818
1674593100000|2023-01-24 20:45:00|1058.8|1058.3|1059.1|1058.6|1059.1|1058.6|1058.4|1057.9|452
1674593400000|2023-01-24 20:50:00|1059|1058.5|1059.4|1058.9|1059.6|1059.1|1059|1058.5|1267
1674593700000|2023-01-24 20:55:00|1059.5|1059|1059.5|1059|1059.9|1059.4|1059.4|1058.9|3998
1674594000000|2023-01-24 21:00:00|1059.7|1058.7|1060.6|1059.6|1060.9|1059.9|1059.3|1058.3|1534
1674594300000|2023-01-24 21:05:00|1060.4|1059.4|1060.4|1059.4|1060.9|1059.9|1060.1|1059.1|180
1674594600000|2023-01-24 21:10:00|1060.1|1059.1|1060.6|1059.6|1060.7|1059.7|1060|1059|147
1674594900000|2023-01-24 21:15:00|1060.5|1059.5|1060.6|1059.6|1060.7|1059.7|1060.2|1059.2|75
1674595200000|2023-01-24 21:20:00|1060.4|1059.4|1060.2|1059.2|1060.6|1059.6|1060.2|1059.2|26
1674595500000|2023-01-24 21:25:00|1060.1|1059.1|1059.6|1058.6|1060.4|1059.4|1059.4|1058.4|77
1674595800000|2023-01-24 21:30:00|1059.7|1058.7|1059.7|1058.7|1059.9|1058.9|1059.6|1058.6|19
1674596100000|2023-01-24 21:35:00|1059.9|1058.9|1060.1|1059.1|1060.1|1059.1|1059.8|1058.8|12
1674596400000|2023-01-24 21:40:00|1059.9|1058.9|1060|1059|1060|1059|1059.8|1058.8|10
1674596700000|2023-01-24 21:45:00|1060.1|1059.1|1060.3|1059.3|1060.3|1059.3|1060.1|1059.1|3
1674597000000|2023-01-24 21:50:00|1060|1059|1059.9|1058.9|1060|1059|1059.9|1058.9|5
1674597300000|2023-01-24 21:55:00|1059.4|1058.4|1058.7|1057.7|1059.4|1058.4|1058.7|1057.7|27
1674601200000|2023-01-24 23:00:00|1058.9|1056.9|1058.6|1056.6|1059.5|1057.5|1058.3|1056.3|0
1674601500000|2023-01-24 23:05:00|1058.7|1056.7|1057.1|1055.1|1058.7|1056.7|1057.1|1055.1|0
1674601800000|2023-01-24 23:10:00|1057.2|1055.2|1057.2|1055.2|1057.7|1055.7|1057.1|1055.1|0
1674602100000|2023-01-24 23:15:00|1057.3|1055.3|1056.3|1054.3|1057.6|1055.6|1056.2|1054.2|0
1674602400000|2023-01-24 23:20:00|1056.4|1054.4|1055|1053|1056.6|1054.6|1054.9|1052.9|0
1674602700000|2023-01-24 23:25:00|1055.1|1053.1|1054.2|1052.2|1055.3|1053.3|1053.8|1051.8|0
1674603000000|2023-01-24 23:30:00|1054.1|1052.1|1053.8|1051.8|1054.2|1052.2|1052.9|1050.9|0
1674603300000|2023-01-24 23:35:00|1053.9|1051.9|1054.2|1052.2|1054.3|1052.3|1053.6|1051.6|0
1674603600000|2023-01-24 23:40:00|1054.1|1052.1|1053.8|1051.8|1054.4|1052.4|1053.6|1051.6|0
1674603900000|2023-01-24 23:45:00|1053.6|1051.6|1053.4|1051.4|1054.1|1052.1|1052.8|1050.8|0
1674604200000|2023-01-24 23:50:00|1053.5|1051.5|1053.4|1051.4|1053.8|1051.8|1052.9|1050.9|0
1674604500000|2023-01-24 23:55:00|1053.5|1051.5|1053.7|1051.7|1053.8|1051.8|1053.4|1051.4|0
1674604800000|2023-01-25 00:00:00|1053.8|1051.8|1054.2|1052.2|1054.2|1052.2|1053.6|1051.6|0
1674605100000|2023-01-25 00:05:00|1054.1|1052.1|1054.1|1052.1|1054.2|1052.2|1054|1052|0
1674605400000|2023-01-25 00:10:00|1054.2|1052.2|1054.2|1052.2|1054.3|1052.3|1054|1052|0
1674605700000|2023-01-25 00:15:00|1054.3|1052.3|1054.2|1052.2|1054.3|1052.3|1054|1052|0
1674606000000|2023-01-25 00:20:00|1054.1|1052.1|1054|1052|1054.2|1052.2|1053.8|1051.8|0
1674606300000|2023-01-25 00:25:00|1054.1|1052.1|1053.9|1051.9|1054.1|1052.1|1053.8|1051.8|0
1674606600000|2023-01-25 00:30:00|1053.6|1051.6|1053.4|1051.4|1053.6|1051.6|1053.1|1051.1|0
1674606900000|2023-01-25 00:35:00|1053.5|1051.5|1053.1|1051.1|1053.5|1051.5|1053|1051|0
1674607200000|2023-01-25 00:40:00|1053|1051|1052.7|1050.7|1053.1|1051.1|1052.6|1050.6|0
1674607500000|2023-01-25 00:45:00|1052.6|1050.6|1052.2|1050.2|1052.7|1050.7|1052.2|1050.2|0
1674607800000|2023-01-25 00:50:00|1052.1|1050.1|1052.3|1050.3|1052.4|1050.4|1052|1050|0
1674608100000|2023-01-25 00:55:00|1052.4|1050.4|1052.9|1050.9|1053.1|1051.1|1052.4|1050.4|0
1674608400000|2023-01-25 01:00:00|1057.9|1056.9|1059.6|1058.6|1059.8|1058.8|1057.9|1056.9|10
1674608700000|2023-01-25 01:05:00|1059.4|1058.4|1059|1058|1059.4|1058.4|1058.8|1057.8|48
1674609000000|2023-01-25 01:10:00|1059.1|1058.1|1057.1|1056.1|1059.1|1058.1|1057.1|1056.1|88
1674609300000|2023-01-25 01:15:00|1057|1056|1058.1|1057.1|1058.2|1057.2|1057|1056|62
1674609600000|2023-01-25 01:20:00|1057.9|1056.9|1057.6|1056.6|1057.9|1056.9|1057.4|1056.4|40
1674609900000|2023-01-25 01:25:00|1057.4|1056.4|1056.9|1055.9|1057.6|1056.6|1056.8|1055.8|67
1674610200000|2023-01-25 01:30:00|1057|1056|1056.8|1055.8|1057|1056|1056.5|1055.5|53
1674610500000|2023-01-25 01:35:00|1056.5|1055.5|1056.5|1055.5|1056.8|1055.8|1056.4|1055.4|26
1674610800000|2023-01-25 01:40:00|1056.7|1055.7|1057.3|1056.3|1057.3|1056.3|1056.7|1055.7|9
1674611100000|2023-01-25 01:45:00|1057.5|1056.5|1057.3|1056.3|1057.5|1056.5|1057.2|1056.2|24
1674611400000|2023-01-25 01:50:00|1057.5|1056.5|1057.4|1056.4|1057.5|1056.5|1057.3|1056.3|24
1674611700000|2023-01-25 01:55:00|1057.5|1056.5|1057.9|1056.9|1057.9|1056.9|1057.5|1056.5|80
1674612000000|2023-01-25 02:00:00|1058|1057|1058|1057|1058|1057|1058|1057|7
1674612300000|2023-01-25 02:05:00|1058.1|1057.1|1058.2|1057.2|1058.3|1057.3|1057.8|1056.8|6
1674612600000|2023-01-25 02:10:00|1058.4|1057.4|1058.3|1057.3|1058.7|1057.7|1058.3|1057.3|17
1674612900000|2023-01-25 02:15:00|1058.2|1057.2|1058.5|1057.5|1058.5|1057.5|1058.2|1057.2|8
1674613200000|2023-01-25 02:20:00|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|3
1674613500000|2023-01-25 02:25:00|1058.8|1057.8|1058.6|1057.6|1058.8|1057.8|1058.6|1057.6|2
1674613800000|2023-01-25 02:30:00|1059|1058|1059.1|1058.1|1059.1|1058.1|1059|1058|3
1674614100000|2023-01-25 02:35:00|1059|1058|1059.1|1058.1|1059.1|1058.1|1059|1058|7
1674614400000|2023-01-25 02:40:00|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|4
1674614700000|2023-01-25 02:45:00|1058.8|1057.8|1058.8|1057.8|1058.8|1057.8|1058.8|1057.8|4
1674615000000|2023-01-25 02:50:00|1058.7|1057.7|1058.6|1057.6|1058.9|1057.9|1058.5|1057.5|15
1674615300000|2023-01-25 02:55:00|1058.5|1057.5|1057.9|1056.9|1058.6|1057.6|1057.9|1056.9|14
1674615600000|2023-01-25 03:00:00|1058|1057|1057.8|1056.8|1058|1057|1057.8|1056.8|12
1674615900000|2023-01-25 03:05:00|1057.7|1056.7|1057.4|1056.4|1057.9|1056.9|1057.4|1056.4|10
1674616200000|2023-01-25 03:10:00|1057.6|1056.6|1057.7|1056.7|1057.7|1056.7|1057.6|1056.6|7
1674616500000|2023-01-25 03:15:00|1057.8|1056.8|1058.2|1057.2|1058.2|1057.2|1057.8|1056.8|14
1674616800000|2023-01-25 03:20:00|1058.5|1057.5|1058.6|1057.6|1058.6|1057.6|1058.5|1057.5|6
1674617100000|2023-01-25 03:25:00|1058.7|1057.7|1058.8|1057.8|1058.9|1057.9|1058.7|1057.7|17
1674617400000|2023-01-25 03:30:00|1058.7|1057.7|1059.4|1058.4|1059.5|1058.5|1058.7|1057.7|33
1674617700000|2023-01-25 03:35:00|1059.3|1058.3|1059.2|1058.2|1059.5|1058.5|1059.2|1058.2|39
1674618000000|2023-01-25 03:40:00|1059.3|1058.3|1059.4|1058.4|1059.5|1058.5|1059.2|1058.2|21
1674618300000|2023-01-25 03:45:00|1059.5|1058.5|1059.3|1058.3|1059.5|1058.5|1059.2|1058.2|19
1674618600000|2023-01-25 03:50:00|1059.2|1058.2|1059|1058|1059.3|1058.3|1059|1058|10
1674618900000|2023-01-25 03:55:00|1059.1|1058.1|1059.3|1058.3|1059.3|1058.3|1059.1|1058.1|15
1674619200000|2023-01-25 04:00:00|1059.4|1058.4|1059.8|1058.8|1059.8|1058.8|1059.4|1058.4|23
1674619500000|2023-01-25 04:05:00|1059.9|1058.9|1059.9|1058.9|1060|1059|1059.8|1058.8|15
1674619800000|2023-01-25 04:10:00|1059.8|1058.8|1059.7|1058.7|1059.8|1058.8|1059.7|1058.7|8
1674620100000|2023-01-25 04:15:00|1059.4|1058.4|1059.2|1058.2|1059.4|1058.4|1059.2|1058.2|7
1674620400000|2023-01-25 04:20:00|1059.3|1058.3|1059.1|1058.1|1059.3|1058.3|1059.1|1058.1|6
1674620700000|2023-01-25 04:25:00|1059.2|1058.2|1059.4|1058.4|1059.5|1058.5|1059.2|1058.2|27
1674621000000|2023-01-25 04:30:00|1059.3|1058.3|1059.1|1058.1|1059.3|1058.3|1059|1058|17
1674621300000|2023-01-25 04:35:00|1059.2|1058.2|1059.1|1058.1|1059.2|1058.2|1059|1058|10
1674621600000|2023-01-25 04:40:00|1059|1058|1059|1058|1059|1058|1059|1058|22
1674621900000|2023-01-25 04:45:00|1059.1|1058.1|1058.8|1057.8|1059.1|1058.1|1058.8|1057.8|10
1674622200000|2023-01-25 04:50:00|1058.9|1057.9|1058.6|1057.6|1058.9|1057.9|1058.6|1057.6|32
1674622500000|2023-01-25 04:55:00|1058.7|1057.7|1058.4|1057.4|1058.7|1057.7|1058.3|1057.3|13
1674622800000|2023-01-25 05:00:00|1058.5|1057.5|1058.1|1057.1|1058.6|1057.6|1058|1057|16
1674623100000|2023-01-25 05:05:00|1058|1057|1057.5|1056.5|1058|1057|1057.3|1056.3|94
1674623400000|2023-01-25 05:10:00|1057.4|1056.4|1057.8|1056.8|1057.8|1056.8|1057.4|1056.4|50
1674623700000|2023-01-25 05:15:00|1057.7|1056.7|1058|1057|1058.1|1057.1|1057.4|1056.4|76
1674624000000|2023-01-25 05:20:00|1058.1|1057.1|1058|1057|1058.2|1057.2|1058|1057|35
1674624300000|2023-01-25 05:25:00|1058.2|1057.2|1058.1|1057.1|1058.2|1057.2|1058.1|1057.1|32
1674624600000|2023-01-25 05:30:00|1058|1057|1057.7|1056.7|1058|1057|1057.7|1056.7|10
1674624900000|2023-01-25 05:35:00|1057.8|1056.8|1057.5|1056.5|1058|1057|1057.5|1056.5|30
1674625200000|2023-01-25 05:40:00|1057.4|1056.4|1057.5|1056.5|1057.5|1056.5|1057.3|1056.3|15
1674625500000|2023-01-25 05:45:00|1057.6|1056.6|1057.6|1056.6|1057.6|1056.6|1057.4|1056.4|9
1674625800000|2023-01-25 05:50:00|1057.5|1056.5|1057.6|1056.6|1057.6|1056.6|1057.4|1056.4|9
1674626100000|2023-01-25 05:55:00|1057.5|1056.5|1058.1|1057.1|1058.1|1057.1|1057.5|1056.5|27
1674626400000|2023-01-25 06:00:00|1058|1057|1057.8|1056.8|1058.2|1057.2|1057.8|1056.8|36
1674626700000|2023-01-25 06:05:00|1057.9|1056.9|1058|1057|1058.1|1057.1|1057.9|1056.9|14
1674627000000|2023-01-25 06:10:00|1058.1|1057.1|1058|1057|1058.1|1057.1|1058|1057|16
1674627300000|2023-01-25 06:15:00|1058.1|1057.1|1058.4|1057.4|1058.5|1057.5|1058.1|1057.1|46
1674627600000|2023-01-25 06:20:00|1058.5|1057.5|1059.4|1058.4|1059.4|1058.4|1058.5|1057.5|57
1674627900000|2023-01-25 06:25:00|1059.6|1058.6|1059|1058|1059.6|1058.6|1059|1058|40
1674628200000|2023-01-25 06:30:00|1059.1|1058.1|1059.6|1058.6|1059.7|1058.7|1059|1058|31
1674628500000|2023-01-25 06:35:00|1059.7|1058.7|1060|1059|1060.2|1059.2|1059.7|1058.7|86
1674628800000|2023-01-25 06:40:00|1060.1|1059.1|1060.1|1059.1|1060.2|1059.2|1060|1059|37
1674629100000|2023-01-25 06:45:00|1060.2|1059.2|1059.8|1058.8|1060.2|1059.2|1059.8|1058.8|86
1674629400000|2023-01-25 06:50:00|1059.9|1058.9|1059.9|1058.9|1060.1|1059.1|1059.9|1058.9|130
1674629700000|2023-01-25 06:55:00|1060|1059|1060.2|1059.2|1060.5|1059.5|1060|1059|50
1674630000000|2023-01-25 07:00:00|1060.4|1059.4|1060|1059|1060.4|1059.4|1059.7|1058.7|36
1674630300000|2023-01-25 07:05:00|1060.1|1059.1|1060.1|1059.1|1060.2|1059.2|1059.6|1058.6|21
1674630600000|2023-01-25 07:10:00|1060|1059|1060.1|1059.1|1060.1|1059.1|1060|1059|11
1674630900000|2023-01-25 07:15:00|1060.2|1059.2|1060.9|1059.9|1060.9|1059.9|1060.1|1059.1|59
1674631200000|2023-01-25 07:20:00|1061|1060|1060.6|1059.6|1061.2|1060.2|1060.6|1059.6|72
1674631500000|2023-01-25 07:25:00|1060.5|1059.5|1060.6|1059.6|1061|1060|1060.2|1059.2|88
1674631800000|2023-01-25 07:30:00|1060.7|1059.7|1059.8|1058.8|1060.7|1059.7|1059.8|1058.8|27
1674632100000|2023-01-25 07:35:00|1059.9|1058.9|1059.6|1058.6|1059.9|1058.9|1059.5|1058.5|35
1674632400000|2023-01-25 07:40:00|1059.7|1058.7|1059.2|1058.2|1059.7|1058.7|1059|1058|82
1674632700000|2023-01-25 07:45:00|1059.1|1058.1|1058.6|1057.6|1059.3|1058.3|1058.6|1057.6|50
1674633000000|2023-01-25 07:50:00|1058.7|1057.7|1059|1058|1059|1058|1058.7|1057.7|28
1674633300000|2023-01-25 07:55:00|1059.1|1058.1|1059.2|1058.2|1059.4|1058.4|1059|1058|40
1674633600000|2023-01-25 08:00:00|1059.3|1058.3|1059.6|1058.6|1059.6|1058.6|1058.6|1057.6|210
1674633900000|2023-01-25 08:05:00|1059.5|1058.5|1059|1058|1059.8|1058.8|1058.9|1057.9|121
1674634200000|2023-01-25 08:10:00|1058.9|1057.9|1057.9|1056.9|1059.1|1058.1|1057.7|1056.7|98
1674634500000|2023-01-25 08:15:00|1057.8|1056.8|1057.2|1056.2|1058.1|1057.1|1057.2|1056.2|74
1674634800000|2023-01-25 08:20:00|1057.3|1056.3|1057.9|1056.9|1058.3|1057.3|1057.2|1056.2|83
1674635100000|2023-01-25 08:25:00|1058.1|1057.1|1057.6|1056.6|1058.2|1057.2|1057.4|1056.4|68
1674635400000|2023-01-25 08:30:00|1057.5|1056.5|1058.5|1057.5|1058.7|1057.7|1057.5|1056.5|192
1674635700000|2023-01-25 08:35:00|1058.6|1057.6|1058.7|1057.7|1058.8|1057.8|1058.4|1057.4|78
1674636000000|2023-01-25 08:40:00|1058.8|1057.8|1058.2|1057.2|1058.8|1057.8|1058.2|1057.2|62
1674636300000|2023-01-25 08:45:00|1058.3|1057.3|1057.9|1056.9|1058.3|1057.3|1057.7|1056.7|168
1674636600000|2023-01-25 08:50:00|1058|1057|1057.4|1056.4|1058|1057|1057.3|1056.3|145
1674636900000|2023-01-25 08:55:00|1057.6|1056.6|1057.1|1056.1|1057.6|1056.6|1057.1|1056.1|71
1674637200000|2023-01-25 09:00:00|1057|1056|1056.9|1055.9|1057.2|1056.2|1056.8|1055.8|99
1674637500000|2023-01-25 09:05:00|1056.8|1055.8|1056.2|1055.2|1057.2|1056.2|1056.2|1055.2|140
1674637800000|2023-01-25 09:10:00|1056.1|1055.1|1056|1055|1056.4|1055.4|1056|1055|104
1674638100000|2023-01-25 09:15:00|1056.1|1055.1|1056|1055|1056.1|1055.1|1055.6|1054.6|117
1674638400000|2023-01-25 09:20:00|1056.1|1055.1|1055.8|1054.8|1056.3|1055.3|1055.8|1054.8|72
1674638700000|2023-01-25 09:25:00|1055.9|1054.9|1056.1|1055.1|1056.1|1055.1|1055.9|1054.9|56
1674639000000|2023-01-25 09:30:00|1056.2|1055.2|1056|1055|1056.5|1055.5|1056|1055|76
1674639300000|2023-01-25 09:35:00|1056.1|1055.1|1056.3|1055.3|1056.4|1055.4|1056|1055|135
1674639600000|2023-01-25 09:40:00|1056.4|1055.4|1056.2|1055.2|1056.8|1055.8|1056.2|1055.2|88
1674639900000|2023-01-25 09:45:00|1056.3|1055.3|1056|1055|1056.4|1055.4|1055.9|1054.9|98
1674640200000|2023-01-25 09:50:00|1055.9|1054.9|1055.2|1054.2|1055.9|1054.9|1055.2|1054.2|372
1674640500000|2023-01-25 09:55:00|1055.1|1054.1|1055.2|1054.2|1055.3|1054.3|1054.8|1053.8|214
1674640800000|2023-01-25 10:00:00|1055.1|1054.1|1054.8|1053.8|1055.1|1054.1|1054.7|1053.7|98
1674641100000|2023-01-25 10:05:00|1054.9|1053.9|1053.9|1052.9|1054.9|1053.9|1053.8|1052.8|91
1674641400000|2023-01-25 10:10:00|1054|1053|1053.5|1052.5|1054.1|1053.1|1053.5|1052.5|120
1674641700000|2023-01-25 10:15:00|1053.4|1052.4|1053.1|1052.1|1053.4|1052.4|1052.7|1051.7|222
1674642000000|2023-01-25 10:20:00|1053|1052|1053.1|1052.1|1053.6|1052.6|1053|1052|41
1674642300000|2023-01-25 10:25:00|1053|1052|1053.8|1052.8|1053.8|1052.8|1053|1052|30
1674642600000|2023-01-25 10:30:00|1053.7|1052.7|1053.7|1052.7|1054|1053|1053.6|1052.6|243
1674642900000|2023-01-25 10:35:00|1053.8|1052.8|1054.1|1053.1|1054.5|1053.5|1053.8|1052.8|54
1674643200000|2023-01-25 10:40:00|1054|1053|1053.4|1052.4|1054|1053|1053.4|1052.4|24
1674643500000|2023-01-25 10:45:00|1053.5|1052.5|1053.7|1052.7|1053.8|1052.8|1053.5|1052.5|31
1674643800000|2023-01-25 10:50:00|1053.8|1052.8|1054|1053|1054.2|1053.2|1053.8|1052.8|41
1674644100000|2023-01-25 10:55:00|1053.9|1052.9|1053.8|1052.8|1054.2|1053.2|1053.8|1052.8|31
1674644400000|2023-01-25 11:00:00|1053.9|1052.9|1054.1|1053.1|1054.2|1053.2|1053.7|1052.7|69
1674644700000|2023-01-25 11:05:00|1054.2|1053.2|1054.9|1053.9|1054.9|1053.9|1054.1|1053.1|164
1674645000000|2023-01-25 11:10:00|1054.8|1053.8|1055.7|1054.7|1055.8|1054.8|1054.8|1053.8|634
1674645300000|2023-01-25 11:15:00|1055.6|1054.6|1055.4|1054.4|1055.8|1054.8|1055.4|1054.4|291
1674645600000|2023-01-25 11:20:00|1055.5|1054.5|1055.5|1054.5|1055.6|1054.6|1055.2|1054.2|265
1674645900000|2023-01-25 11:25:00|1055.4|1054.4|1055.7|1054.7|1055.9|1054.9|1055.1|1054.1|466
1674646200000|2023-01-25 11:30:00|1055.8|1054.8|1055.5|1054.5|1055.8|1054.8|1055.3|1054.3|194
1674646500000|2023-01-25 11:35:00|1055.4|1054.4|1055.4|1054.4|1055.5|1054.5|1055.3|1054.3|197
1674646800000|2023-01-25 11:40:00|1055.3|1054.3|1055.5|1054.5|1055.5|1054.5|1055|1054|335
1674647100000|2023-01-25 11:45:00|1055.4|1054.4|1054.9|1053.9|1055.7|1054.7|1054.8|1053.8|343
1674647400000|2023-01-25 11:50:00|1054.8|1053.8|1054.3|1053.3|1054.8|1053.8|1054.2|1053.2|225
1674647700000|2023-01-25 11:55:00|1054.2|1053.2|1055.2|1054.2|1055.5|1054.5|1054.2|1053.2|307
1674648000000|2023-01-25 12:00:00|1055.1|1054.1|1055.4|1054.4|1055.7|1054.7|1055.1|1054.1|193
1674648300000|2023-01-25 12:05:00|1055.3|1054.3|1055.8|1054.8|1055.9|1054.9|1055.3|1054.3|121
1674648600000|2023-01-25 12:10:00|1055.9|1054.9|1056.1|1055.1|1056.5|1055.5|1055.9|1054.9|232
1674648900000|2023-01-25 12:15:00|1056|1055|1055.6|1054.6|1056|1055|1055.4|1054.4|110
1674649200000|2023-01-25 12:20:00|1055.5|1054.5|1055.2|1054.2|1055.5|1054.5|1055|1054|125
1674649500000|2023-01-25 12:25:00|1055.3|1054.3|1055.2|1054.2|1055.5|1054.5|1055.1|1054.1|61
1674649800000|2023-01-25 12:30:00|1055.3|1054.3|1055.1|1054.1|1055.6|1054.6|1055.1|1054.1|78
1674650100000|2023-01-25 12:35:00|1055.2|1054.2|1055.2|1054.2|1055.8|1054.8|1055|1054|63
1674650400000|2023-01-25 12:40:00|1055.3|1054.3|1055.5|1054.5|1055.7|1054.7|1055.3|1054.3|93
1674650700000|2023-01-25 12:45:00|1055.4|1054.4|1055.5|1054.5|1055.7|1054.7|1055.4|1054.4|62
1674651000000|2023-01-25 12:50:00|1055.4|1054.4|1055.7|1054.7|1055.7|1054.7|1055.1|1054.1|42
1674651300000|2023-01-25 12:55:00|1055.6|1054.6|1055.9|1054.9|1056.2|1055.2|1055.5|1054.5|68
1674651600000|2023-01-25 13:00:00|1056|1055|1055.3|1054.3|1056.1|1055.1|1055.3|1054.3|115
1674651900000|2023-01-25 13:05:00|1055.4|1054.4|1055.5|1054.5|1055.5|1054.5|1055.2|1054.2|49
1674652200000|2023-01-25 13:10:00|1055.6|1054.6|1056|1055|1056.6|1055.6|1055.6|1054.6|215
1674652500000|2023-01-25 13:15:00|1056.1|1055.1|1055.8|1054.8|1056.2|1055.2|1055.6|1054.6|103
1674652800000|2023-01-25 13:20:00|1055.9|1054.9|1055.8|1054.8|1056.5|1055.5|1055.8|1054.8|155
1674653100000|2023-01-25 13:25:00|1055.9|1054.9|1055.8|1054.8|1056|1055|1055.6|1054.6|78
1674653400000|2023-01-25 13:30:00|1055.6|1054.6|1055|1054|1055.9|1054.9|1055|1054|322
1674653700000|2023-01-25 13:35:00|1055.1|1054.1|1054.9|1053.9|1055.1|1054.1|1054.2|1053.2|176
1674654000000|2023-01-25 13:40:00|1054.8|1053.8|1054.4|1053.4|1055|1054|1054.1|1053.1|47
1674654300000|2023-01-25 13:45:00|1054.5|1053.5|1054.4|1053.4|1054.8|1053.8|1054.2|1053.2|93
1674654600000|2023-01-25 13:50:00|1054.3|1053.3|1054|1053|1054.6|1053.6|1053.9|1052.9|89
1674654900000|2023-01-25 13:55:00|1054.1|1053.1|1053.8|1052.8|1054.2|1053.2|1053.4|1052.4|295
1674655200000|2023-01-25 14:00:00|1053.7|1052.7|1053.8|1052.8|1054.2|1053.2|1053.4|1052.4|252
1674655500000|2023-01-25 14:05:00|1053.9|1052.9|1054.4|1053.4|1054.8|1053.8|1053.5|1052.5|183
1674655800000|2023-01-25 14:10:00|1054.3|1053.3|1054.2|1053.2|1054.5|1053.5|1053.9|1052.9|87
1674656100000|2023-01-25 14:15:00|1054|1053|1053.6|1052.6|1054.1|1053.1|1053.4|1052.4|147
1674656400000|2023-01-25 14:20:00|1053.5|1052.5|1053.9|1052.9|1053.9|1052.9|1053.1|1052.1|154
1674656700000|2023-01-25 14:25:00|1053.8|1052.8|1054.4|1053.4|1054.4|1053.4|1053.6|1052.6|133
1674657000000|2023-01-25 14:30:00|1054.2|1053.7|1053.3|1052.8|1054.4|1053.9|1051.9|1051.4|5102
1674657300000|2023-01-25 14:35:00|1053.4|1052.9|1052.1|1051.6|1053.5|1053|1051.7|1051.2|3434
1674657600000|2023-01-25 14:40:00|1052|1051.5|1051.8|1051.3|1052.6|1052.1|1050.8|1050.3|3234
1674657900000|2023-01-25 14:45:00|1051.7|1051.2|1051.8|1051.3|1052.6|1052.1|1051.6|1051.1|1806
1674658200000|2023-01-25 14:50:00|1051.9|1051.4|1051.7|1051.2|1052.5|1052|1051.4|1050.9|2246
1674658500000|2023-01-25 14:55:00|1051.8|1051.3|1050.1|1049.6|1052.3|1051.8|1049.7|1049.2|1262
1674658800000|2023-01-25 15:00:00|1050.2|1049.7|1049.9|1049.4|1050.7|1050.2|1048.9|1048.4|2539
1674659100000|2023-01-25 15:05:00|1050|1049.5|1051.6|1051.1|1052.2|1051.7|1049.9|1049.4|3356
1674659400000|2023-01-25 15:10:00|1051.7|1051.2|1049.6|1049.1|1051.9|1051.4|1049.6|1049.1|1020
1674659700000|2023-01-25 15:15:00|1049.5|1049|1050.3|1049.8|1051.1|1050.6|1049.4|1048.9|789
1674660000000|2023-01-25 15:20:00|1050.2|1049.7|1050|1049.5|1050.8|1050.3|1050|1049.5|824
1674660300000|2023-01-25 15:25:00|1050.1|1049.6|1050.1|1049.6|1050.4|1049.9|1049.7|1049.2|784
1674660600000|2023-01-25 15:30:00|1050.2|1049.7|1049.5|1049|1051.2|1050.7|1049.3|1048.8|1124
1674660900000|2023-01-25 15:35:00|1049.6|1049.1|1049.3|1048.8|1050.2|1049.7|1048.6|1048.1|697
1674661200000|2023-01-25 15:40:00|1049.2|1048.7|1051.4|1050.9|1051.4|1050.9|1048.8|1048.3|1410
1674661500000|2023-01-25 15:45:00|1051.3|1050.8|1053.3|1052.8|1053.4|1052.9|1051.2|1050.7|4173
1674661800000|2023-01-25 15:50:00|1053.2|1052.7|1053.4|1052.9|1053.4|1052.9|1052.2|1051.7|1697
1674662100000|2023-01-25 15:55:00|1053.5|1053|1053.8|1053.3|1054.1|1053.6|1053.3|1052.8|1027
1674662400000|2023-01-25 16:00:00|1053.7|1053.2|1054.2|1053.7|1054.7|1054.2|1053.6|1053.1|750
1674662700000|2023-01-25 16:05:00|1054.3|1053.8|1053.6|1053.1|1054.3|1053.8|1053.3|1052.8|978
1674663000000|2023-01-25 16:10:00|1053.5|1053|1053.9|1053.4|1054.3|1053.8|1053.2|1052.7|1460
1674663300000|2023-01-25 16:15:00|1053.8|1053.3|1054.7|1054.2|1054.9|1054.4|1053.5|1053|873
1674663600000|2023-01-25 16:20:00|1054.6|1054.1|1055.1|1054.6|1055.7|1055.2|1054.5|1054|835
1674663900000|2023-01-25 16:25:00|1055|1054.5|1054.7|1054.2|1055|1054.5|1054.6|1054.1|763
1674664200000|2023-01-25 16:30:00|1054.8|1054.3|1055|1054.5|1055.1|1054.6|1054.3|1053.8|679
1674664500000|2023-01-25 16:35:00|1054.9|1054.4|1054.7|1054.2|1055.1|1054.6|1054.4|1053.9|387
1674664800000|2023-01-25 16:40:00|1054.8|1054.3|1055.2|1054.7|1055.3|1054.8|1054.7|1054.2|467
1674665100000|2023-01-25 16:45:00|1055.3|1054.8|1054.9|1054.4|1055.3|1054.8|1054.8|1054.3|305
1674665400000|2023-01-25 16:50:00|1054.8|1054.3|1056.1|1055.6|1056.3|1055.8|1054.5|1054|804
1674665700000|2023-01-25 16:55:00|1056.2|1055.7|1055.6|1055.1|1056.3|1055.8|1055.5|1055|633
1674666000000|2023-01-25 17:00:00|1055.7|1055.2|1055|1054.5|1055.8|1055.3|1055|1054.5|410
1674666300000|2023-01-25 17:05:00|1055.1|1054.6|1055|1054.5|1055.4|1054.9|1054.9|1054.4|443
1674666600000|2023-01-25 17:10:00|1055.1|1054.6|1055.2|1054.7|1055.5|1055|1055.1|1054.6|288
1674666900000|2023-01-25 17:15:00|1055.3|1054.8|1055.9|1055.4|1056|1055.5|1055.3|1054.8|242
1674667200000|2023-01-25 17:20:00|1055.8|1055.3|1055.5|1055|1055.8|1055.3|1055.4|1054.9|291
1674667500000|2023-01-25 17:25:00|1055.4|1054.9|1055.2|1054.7|1055.7|1055.2|1055|1054.5|358
1674667800000|2023-01-25 17:30:00|1055.1|1054.6|1055.3|1054.8|1055.5|1055|1055.1|1054.6|181
1674668100000|2023-01-25 17:35:00|1055.4|1054.9|1055.7|1055.2|1055.9|1055.4|1055.4|1054.9|179
1674668400000|2023-01-25 17:40:00|1055.6|1055.1|1055.4|1054.9|1056|1055.5|1055.4|1054.9|238
1674668700000|2023-01-25 17:45:00|1055.3|1054.8|1055.2|1054.7|1055.4|1054.9|1055.2|1054.7|256
1674669000000|2023-01-25 17:50:00|1055.1|1054.6|1055.6|1055.1|1055.6|1055.1|1055.1|1054.6|135
1674669300000|2023-01-25 17:55:00|1055.5|1055|1055.2|1054.7|1055.6|1055.1|1055.1|1054.6|256
1674669600000|2023-01-25 18:00:00|1055.3|1054.8|1055.7|1055.2|1056.5|1056|1055|1054.5|894
1674669900000|2023-01-25 18:05:00|1055.6|1055.1|1056|1055.5|1056.4|1055.9|1055.6|1055.1|217
1674670200000|2023-01-25 18:10:00|1056.1|1055.6|1056.7|1056.2|1056.8|1056.3|1056.1|1055.6|382
1674670500000|2023-01-25 18:15:00|1056.8|1056.3|1056.9|1056.4|1057|1056.5|1056.8|1056.3|178
1674670800000|2023-01-25 18:20:00|1057|1056.5|1057.4|1056.9|1057.4|1056.9|1057|1056.5|262
1674671100000|2023-01-25 18:25:00|1057.5|1057|1057.7|1057.2|1057.9|1057.4|1057.5|1057|256
1674671400000|2023-01-25 18:30:00|1057.8|1057.3|1057.6|1057.1|1058.2|1057.7|1057.5|1057|455
1674671700000|2023-01-25 18:35:00|1057.5|1057|1057.5|1057|1058|1057.5|1057.5|1057|238
1674672000000|2023-01-25 18:40:00|1057.6|1057.1|1057.4|1056.9|1057.9|1057.4|1057.4|1056.9|157
1674672300000|2023-01-25 18:45:00|1057.5|1057|1058.4|1057.9|1058.4|1057.9|1057.4|1056.9|256
1674672600000|2023-01-25 18:50:00|1058.5|1058|1057.8|1057.3|1058.6|1058.1|1057.8|1057.3|355
1674672900000|2023-01-25 18:55:00|1057.9|1057.4|1057.8|1057.3|1057.9|1057.4|1057.5|1057|329
1674673200000|2023-01-25 19:00:00|1057.9|1057.4|1057.5|1057|1058|1057.5|1057.2|1056.7|278
1674673500000|2023-01-25 19:05:00|1057.6|1057.1|1057.7|1057.2|1057.8|1057.3|1057.4|1056.9|274
1674673800000|2023-01-25 19:10:00|1057.8|1057.3|1058.9|1058.4|1058.9|1058.4|1057.7|1057.2|769
1674674100000|2023-01-25 19:15:00|1058.8|1058.3|1059.3|1058.8|1059.6|1059.1|1058.8|1058.3|684
1674674400000|2023-01-25 19:20:00|1059.2|1058.7|1058.5|1058|1059.3|1058.8|1058.5|1058|585
1674674700000|2023-01-25 19:25:00|1058.4|1057.9|1058.4|1057.9|1058.5|1058|1058.2|1057.7|352
1674675000000|2023-01-25 19:30:00|1058.5|1058|1058.4|1057.9|1059.2|1058.7|1058.4|1057.9|607
1674675300000|2023-01-25 19:35:00|1058.3|1057.8|1058.6|1058.1|1058.6|1058.1|1058.3|1057.8|196
1674675600000|2023-01-25 19:40:00|1058.7|1058.2|1059|1058.5|1059.1|1058.6|1058.6|1058.1|252
1674675900000|2023-01-25 19:45:00|1058.9|1058.4|1058.7|1058.2|1058.9|1058.4|1058.6|1058.1|318
1674676200000|2023-01-25 19:50:00|1058.8|1058.3|1058.9|1058.4|1059.1|1058.6|1058.7|1058.2|266
1674676500000|2023-01-25 19:55:00|1059|1058.5|1059.4|1058.9|1059.6|1059.1|1059|1058.5|234
1674676800000|2023-01-25 20:00:00|1059.5|1059|1060.1|1059.6|1060.1|1059.6|1059.5|1059|412
1674677100000|2023-01-25 20:05:00|1060|1059.5|1060|1059.5|1060.2|1059.7|1059.8|1059.3|296
1674677400000|2023-01-25 20:10:00|1060.1|1059.6|1059.6|1059.1|1060.3|1059.8|1059.3|1058.8|492
1674677700000|2023-01-25 20:15:00|1059.5|1059|1059.1|1058.6|1059.6|1059.1|1058.9|1058.4|308
1674678000000|2023-01-25 20:20:00|1059|1058.5|1058.9|1058.4|1059|1058.5|1058.7|1058.2|414
1674678300000|2023-01-25 20:25:00|1059|1058.5|1060|1059.5|1060|1059.5|1058.9|1058.4|627
1674678600000|2023-01-25 20:30:00|1059.9|1059.4|1060.3|1059.8|1060.4|1059.9|1059.8|1059.3|888
1674678900000|2023-01-25 20:35:00|1060.2|1059.7|1060.5|1060|1060.6|1060.1|1059.5|1059|953
1674679200000|2023-01-25 20:40:00|1060.4|1059.9|1060.2|1059.7|1060.8|1060.3|1060.1|1059.6|841
1674679500000|2023-01-25 20:45:00|1060.1|1059.6|1060.3|1059.8|1060.4|1059.9|1059.8|1059.3|851
1674679800000|2023-01-25 20:50:00|1060.2|1059.7|1060|1059.5|1060.4|1059.9|1059.7|1059.2|875
1674680100000|2023-01-25 20:55:00|1060.1|1059.6|1060.4|1059.9|1060.5|1060|1060|1059.5|5016
1674680400000|2023-01-25 21:00:00|1060.6|1059.6|1060|1059|1060.6|1059.6|1059.5|1058.5|1594
1674680700000|2023-01-25 21:05:00|1059.9|1058.9|1060.6|1059.6|1061.2|1060.2|1059.6|1058.6|363
1674681000000|2023-01-25 21:10:00|1060.4|1059.4|1059.8|1058.8|1060.5|1059.5|1059.6|1058.6|126
1674681300000|2023-01-25 21:15:00|1059.7|1058.7|1059.6|1058.6|1059.7|1058.7|1059.4|1058.4|42
1674681600000|2023-01-25 21:20:00|1059.3|1058.3|1059.5|1058.5|1059.5|1058.5|1059.3|1058.3|9
1674681900000|2023-01-25 21:25:00|1059.6|1058.6|1059.7|1058.7|1059.9|1058.9|1059.5|1058.5|54
1674682200000|2023-01-25 21:30:00|1059.9|1058.9|1060.1|1059.1|1060.2|1059.2|1059.9|1058.9|6
1674682500000|2023-01-25 21:35:00|1060.3|1059.3|1060.4|1059.4|1060.4|1059.4|1060.3|1059.3|6
1674682800000|2023-01-25 21:40:00|1060.3|1059.3|1060.4|1059.4|1060.4|1059.4|1060|1059|16
1674683100000|2023-01-25 21:45:00|1060.1|1059.1|1059.9|1058.9|1060.2|1059.2|1059.9|1058.9|12
1674683400000|2023-01-25 21:50:00|1060.5|1059.5|1060.4|1059.4|1060.9|1059.9|1060.2|1059.2|23
1674683700000|2023-01-25 21:55:00|1060.3|1059.3|1060|1059|1060.7|1059.7|1060|1059|53
1674684000000|2023-01-25 22:00:00|1059.2|1058.2|1056.4|1055.4|1059.2|1058.2|1056.4|1055.4|10
1674687600000|2023-01-25 23:00:00|1061|1059|1061|1059|1061.4|1059.4|1060.5|1058.5|0
1674687900000|2023-01-25 23:05:00|1061.1|1059.1|1060.9|1058.9|1061.2|1059.2|1060.8|1058.8|0
1674688200000|2023-01-25 23:10:00|1061|1059|1061.7|1059.7|1061.8|1059.8|1061|1059|0
1674688500000|2023-01-25 23:15:00|1061.8|1059.8|1062.6|1060.6|1062.6|1060.6|1061.8|1059.8|0
1674688800000|2023-01-25 23:20:00|1062.7|1060.7|1063|1061|1063.4|1061.4|1062.6|1060.6|0
1674689100000|2023-01-25 23:25:00|1063.1|1061.1|1062.8|1060.8|1063.4|1061.4|1062.7|1060.7|0
1674689400000|2023-01-25 23:30:00|1062.9|1060.9|1063.2|1061.2|1063.2|1061.2|1062.8|1060.8|0
1674689700000|2023-01-25 23:35:00|1063.4|1061.4|1063|1061|1063.4|1061.4|1063|1061|0
1674690000000|2023-01-25 23:40:00|1063.1|1061.1|1063.3|1061.3|1063.3|1061.3|1062.8|1060.8|0
1674690300000|2023-01-25 23:45:00|1063.2|1061.2|1063.8|1061.8|1063.8|1061.8|1063.2|1061.2|0
1674690600000|2023-01-25 23:50:00|1063.9|1061.9|1063.7|1061.7|1063.9|1061.9|1063.5|1061.5|0
1674690900000|2023-01-25 23:55:00|1063.6|1061.6|1063.5|1061.5|1063.7|1061.7|1063.4|1061.4|0
1674691200000|2023-01-26 00:00:00|1063.6|1061.6|1063.7|1061.7|1064|1062|1063.6|1061.6|0
1674691500000|2023-01-26 00:05:00|1063.6|1061.6|1063.5|1061.5|1063.7|1061.7|1063.5|1061.5|0
1674691800000|2023-01-26 00:10:00|1063.4|1061.4|1063.7|1061.7|1063.7|1061.7|1063.4|1061.4|0
1674692100000|2023-01-26 00:15:00|1063.8|1061.8|1064|1062|1064.1|1062.1|1063.7|1061.7|0
1674692400000|2023-01-26 00:20:00|1063.9|1061.9|1064|1062|1064|1062|1063.8|1061.8|0
1674692700000|2023-01-26 00:25:00|1063.9|1061.9|1063.8|1061.8|1064|1062|1063.8|1061.8|0
1674693000000|2023-01-26 00:30:00|1063.7|1061.7|1063.5|1061.5|1063.8|1061.8|1063.5|1061.5|0
1674693300000|2023-01-26 00:35:00|1063.4|1061.4|1063.5|1061.5|1063.7|1061.7|1063.4|1061.4|0
1674693600000|2023-01-26 00:40:00|1063.6|1061.6|1063.3|1061.3|1063.6|1061.6|1063.2|1061.2|0
1674693900000|2023-01-26 00:45:00|1063.2|1061.2|1063|1061|1063.3|1061.3|1062.9|1060.9|0
1674694200000|2023-01-26 00:50:00|1063.1|1061.1|1063.2|1061.2|1063.2|1061.2|1063|1061|0
1674694500000|2023-01-26 00:55:00|1063.1|1061.1|1062.9|1060.9|1063.2|1061.2|1062.8|1060.8|0
1674694800000|2023-01-26 01:00:00|1061.1|1060.1|1059.4|1058.4|1061.1|1060.1|1059.1|1058.1|50
1674695100000|2023-01-26 01:05:00|1059.7|1058.7|1058.6|1057.6|1059.9|1058.9|1058.6|1057.6|35
1674695400000|2023-01-26 01:10:00|1058.7|1057.7|1059.9|1058.9|1059.9|1058.9|1058.7|1057.7|26
1674695700000|2023-01-26 01:15:00|1059.6|1058.6|1059.1|1058.1|1060.1|1059.1|1059.1|1058.1|69
1674696000000|2023-01-26 01:20:00|1059.2|1058.2|1060.4|1059.4|1060.8|1059.8|1059.2|1058.2|103
1674696300000|2023-01-26 01:25:00|1060.1|1059.1|1060.1|1059.1|1060.5|1059.5|1059.9|1058.9|49
1674696600000|2023-01-26 01:30:00|1059.9|1058.9|1059.8|1058.8|1060.8|1059.8|1059.4|1058.4|99
1674696900000|2023-01-26 01:35:00|1059.5|1058.5|1059|1058|1060.4|1059.4|1058.9|1057.9|113
1674697200000|2023-01-26 01:40:00|1059.2|1058.2|1059.7|1058.7|1060.3|1059.3|1059.2|1058.2|67
1674697500000|2023-01-26 01:45:00|1060.5|1059.5|1060.7|1059.7|1061.2|1060.2|1060.4|1059.4|156
1674697800000|2023-01-26 01:50:00|1060.5|1059.5|1060.8|1059.8|1061.5|1060.5|1060.5|1059.5|101
1674698100000|2023-01-26 01:55:00|1060.6|1059.6|1060.8|1059.8|1061.3|1060.3|1060.6|1059.6|52
1674698400000|2023-01-26 02:00:00|1060.6|1059.6|1061.3|1060.3|1061.3|1060.3|1060.5|1059.5|32
1674698700000|2023-01-26 02:05:00|1061.2|1060.2|1061.5|1060.5|1061.7|1060.7|1061.2|1060.2|46
1674699000000|2023-01-26 02:10:00|1061.4|1060.4|1061.8|1060.8|1061.8|1060.8|1061.3|1060.3|37
1674699300000|2023-01-26 02:15:00|1061.6|1060.6|1061.4|1060.4|1062.2|1061.2|1061.4|1060.4|49
1674699600000|2023-01-26 02:20:00|1061.3|1060.3|1060.9|1059.9|1061.3|1060.3|1060.9|1059.9|31
1674699900000|2023-01-26 02:25:00|1061.2|1060.2|1061.2|1060.2|1061.5|1060.5|1060.9|1059.9|47
1674700200000|2023-01-26 02:30:00|1061.5|1060.5|1061.5|1060.5|1062|1061|1061.4|1060.4|104
1674700500000|2023-01-26 02:35:00|1061.6|1060.6|1062.1|1061.1|1062.1|1061.1|1061.6|1060.6|20
1674700800000|2023-01-26 02:40:00|1061.9|1060.9|1061.4|1060.4|1061.9|1060.9|1061.2|1060.2|24
1674701100000|2023-01-26 02:45:00|1061.7|1060.7|1061.6|1060.6|1061.9|1060.9|1061.4|1060.4|24
1674701400000|2023-01-26 02:50:00|1061.7|1060.7|1061.4|1060.4|1062.1|1061.1|1061.1|1060.1|27
1674701700000|2023-01-26 02:55:00|1061.2|1060.2|1062|1061|1062|1061|1061.2|1060.2|28
1674702000000|2023-01-26 03:00:00|1062.1|1061.1|1062.7|1061.7|1063|1062|1062|1061|51
1674702300000|2023-01-26 03:05:00|1062.8|1061.8|1061.8|1060.8|1062.8|1061.8|1061.7|1060.7|34
1674702600000|2023-01-26 03:10:00|1061.7|1060.7|1061.3|1060.3|1061.7|1060.7|1061.1|1060.1|24
1674702900000|2023-01-26 03:15:00|1061.1|1060.1|1060.3|1059.3|1061.1|1060.1|1059.9|1058.9|59
1674703200000|2023-01-26 03:20:00|1060.1|1059.1|1060.3|1059.3|1060.6|1059.6|1060.1|1059.1|55
1674703500000|2023-01-26 03:25:00|1060.4|1059.4|1061.6|1060.6|1061.6|1060.6|1060.4|1059.4|30
1674703800000|2023-01-26 03:30:00|1061.7|1060.7|1061.7|1060.7|1061.8|1060.8|1061.5|1060.5|28
1674704100000|2023-01-26 03:35:00|1061.8|1060.8|1061.2|1060.2|1062.2|1061.2|1061.2|1060.2|35
1674704400000|2023-01-26 03:40:00|1061.3|1060.3|1061.5|1060.5|1061.7|1060.7|1061.3|1060.3|12
1674704700000|2023-01-26 03:45:00|1061.2|1060.2|1061.8|1060.8|1062|1061|1061.2|1060.2|20
1674705000000|2023-01-26 03:50:00|1061.9|1060.9|1061.8|1060.8|1062.1|1061.1|1061.8|1060.8|9
1674705300000|2023-01-26 03:55:00|1061.9|1060.9|1062.2|1061.2|1062.2|1061.2|1061.9|1060.9|13
1674705600000|2023-01-26 04:00:00|1062.3|1061.3|1062.9|1061.9|1063|1062|1062.3|1061.3|15
1674705900000|2023-01-26 04:05:00|1063|1062|1063.1|1062.1|1063.1|1062.1|1062.9|1061.9|26
1674706200000|2023-01-26 04:10:00|1063.2|1062.2|1063.1|1062.1|1063.2|1062.2|1063|1062|13
1674706500000|2023-01-26 04:15:00|1063.2|1062.2|1063.1|1062.1|1063.2|1062.2|1062.8|1061.8|22
1674706800000|2023-01-26 04:20:00|1063.2|1062.2|1063.1|1062.1|1063.3|1062.3|1063.1|1062.1|30
1674707100000|2023-01-26 04:25:00|1063.2|1062.2|1062.9|1061.9|1063.2|1062.2|1062.8|1061.8|6
1674707400000|2023-01-26 04:30:00|1063.4|1062.4|1063.1|1062.1|1063.4|1062.4|1063.1|1062.1|4
1674707700000|2023-01-26 04:35:00|1063.2|1062.2|1063.5|1062.5|1063.5|1062.5|1063.2|1062.2|6
1674708000000|2023-01-26 04:40:00|1063.4|1062.4|1063.4|1062.4|1063.6|1062.6|1063.4|1062.4|4
1674708300000|2023-01-26 04:45:00|1063.5|1062.5|1063.1|1062.1|1063.5|1062.5|1063.1|1062.1|13
1674708600000|2023-01-26 04:50:00|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|5
1674708900000|2023-01-26 04:55:00|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|2
1674709200000|2023-01-26 05:00:00|1063.5|1062.5|1064.1|1063.1|1064.2|1063.2|1063.4|1062.4|56
1674709500000|2023-01-26 05:05:00|1064.2|1063.2|1064.2|1063.2|1064.6|1063.6|1064.1|1063.1|48
1674709800000|2023-01-26 05:10:00|1064|1063|1063.3|1062.3|1064|1063|1063.2|1062.2|28
1674710100000|2023-01-26 05:15:00|1063.4|1062.4|1064.1|1063.1|1064.2|1063.2|1063.4|1062.4|24
1674710400000|2023-01-26 05:20:00|1064.2|1063.2|1064.4|1063.4|1064.5|1063.5|1064.2|1063.2|29
1674710700000|2023-01-26 05:25:00|1064.6|1063.6|1064.4|1063.4|1065|1064|1064.2|1063.2|45
1674711000000|2023-01-26 05:30:00|1064.5|1063.5|1064.2|1063.2|1064.6|1063.6|1064.1|1063.1|26
1674711300000|2023-01-26 05:35:00|1064.1|1063.1|1063.9|1062.9|1064.1|1063.1|1063.5|1062.5|24
1674711600000|2023-01-26 05:40:00|1064.1|1063.1|1064.6|1063.6|1064.7|1063.7|1064.1|1063.1|23
1674711900000|2023-01-26 05:45:00|1064.7|1063.7|1065|1064|1065.1|1064.1|1064.6|1063.6|39
1674712200000|2023-01-26 05:50:00|1065.1|1064.1|1065.7|1064.7|1066.2|1065.2|1065|1064|151
1674712500000|2023-01-26 05:55:00|1065.8|1064.8|1066.4|1065.4|1066.5|1065.5|1065.8|1064.8|45
1674712800000|2023-01-26 06:00:00|1066.5|1065.5|1066.8|1065.8|1066.8|1065.8|1066.2|1065.2|71
1674713100000|2023-01-26 06:05:00|1066.9|1065.9|1067|1066|1067.2|1066.2|1066.7|1065.7|76
1674713400000|2023-01-26 06:10:00|1067.2|1066.2|1068.1|1067.1|1068.1|1067.1|1067.2|1066.2|162
1674713700000|2023-01-26 06:15:00|1068.2|1067.2|1068.2|1067.2|1068.6|1067.6|1068.2|1067.2|123
1674714000000|2023-01-26 06:20:00|1068.1|1067.1|1067.8|1066.8|1068.1|1067.1|1067.7|1066.7|43
1674714300000|2023-01-26 06:25:00|1068|1067|1067.5|1066.5|1068|1067|1067.5|1066.5|27
1674714600000|2023-01-26 06:30:00|1067.7|1066.7|1067.3|1066.3|1067.7|1066.7|1067.3|1066.3|38
1674714900000|2023-01-26 06:35:00|1067.4|1066.4|1068|1067|1068.1|1067.1|1067.4|1066.4|102
1674715200000|2023-01-26 06:40:00|1067.9|1066.9|1068|1067|1068.2|1067.2|1067.9|1066.9|48
1674715500000|2023-01-26 06:45:00|1067.9|1066.9|1068.1|1067.1|1068.1|1067.1|1067.9|1066.9|24
1674715800000|2023-01-26 06:50:00|1068|1067|1068.2|1067.2|1068.6|1067.6|1068|1067|66
1674716100000|2023-01-26 06:55:00|1068.1|1067.1|1067.8|1066.8|1068.1|1067.1|1067.7|1066.7|42
1674716400000|2023-01-26 07:00:00|1067.7|1066.7|1067.3|1066.3|1067.8|1066.8|1067.2|1066.2|158
1674716700000|2023-01-26 07:05:00|1067.1|1066.1|1066.3|1065.3|1067.1|1066.1|1065.8|1064.8|162
1674717000000|2023-01-26 07:10:00|1066.5|1065.5|1065.2|1064.2|1066.5|1065.5|1065.2|1064.2|74
1674717300000|2023-01-26 07:15:00|1065.3|1064.3|1065.3|1064.3|1066.1|1065.1|1065.3|1064.3|175
1674717600000|2023-01-26 07:20:00|1065.4|1064.4|1064.6|1063.6|1065.5|1064.5|1064.5|1063.5|247
1674717900000|2023-01-26 07:25:00|1064.7|1063.7|1065.2|1064.2|1065.2|1064.2|1064.6|1063.6|46
1674718200000|2023-01-26 07:30:00|1065|1064|1065.5|1064.5|1065.6|1064.6|1065|1064|59
1674718500000|2023-01-26 07:35:00|1065.6|1064.6|1065.7|1064.7|1066|1065|1065.6|1064.6|89
1674718800000|2023-01-26 07:40:00|1065.9|1064.9|1066.2|1065.2|1066.2|1065.2|1065.5|1064.5|71
1674719100000|2023-01-26 07:45:00|1066.1|1065.1|1066.5|1065.5|1066.6|1065.6|1065.9|1064.9|96
1674719400000|2023-01-26 07:50:00|1066.6|1065.6|1066.4|1065.4|1066.7|1065.7|1066.4|1065.4|65
1674719700000|2023-01-26 07:55:00|1066.7|1065.7|1067|1066|1067.3|1066.3|1066.6|1065.6|119
1674720000000|2023-01-26 08:00:00|1067.1|1066.1|1067.5|1066.5|1067.8|1066.8|1067.1|1066.1|258
1674720300000|2023-01-26 08:05:00|1067.4|1066.4|1068.2|1067.2|1068.3|1067.3|1067.3|1066.3|654
1674720600000|2023-01-26 08:10:00|1068.1|1067.1|1068.6|1067.6|1068.6|1067.6|1067.8|1066.8|288
1674720900000|2023-01-26 08:15:00|1068.7|1067.7|1069|1068|1069.2|1068.2|1068.3|1067.3|479
1674721200000|2023-01-26 08:20:00|1068.9|1067.9|1069.2|1068.2|1069.6|1068.6|1068.9|1067.9|510
1674721500000|2023-01-26 08:25:00|1069.1|1068.1|1068.9|1067.9|1069.1|1068.1|1068.5|1067.5|180
1674721800000|2023-01-26 08:30:00|1068.8|1067.8|1068.5|1067.5|1068.9|1067.9|1068.3|1067.3|196
1674722100000|2023-01-26 08:35:00|1068.6|1067.6|1068.3|1067.3|1068.6|1067.6|1068.3|1067.3|140
1674722400000|2023-01-26 08:40:00|1068.4|1067.4|1068.3|1067.3|1068.8|1067.8|1068.3|1067.3|160
1674722700000|2023-01-26 08:45:00|1068.4|1067.4|1068.1|1067.1|1068.7|1067.7|1068.1|1067.1|109
1674723000000|2023-01-26 08:50:00|1068.2|1067.2|1067.8|1066.8|1068.3|1067.3|1067.7|1066.7|115
1674723300000|2023-01-26 08:55:00|1067.7|1066.7|1066.9|1065.9|1067.7|1066.7|1066.9|1065.9|240
1674723600000|2023-01-26 09:00:00|1066.8|1065.8|1066.9|1065.9|1067.3|1066.3|1066.6|1065.6|134
1674723900000|2023-01-26 09:05:00|1067|1066|1067.4|1066.4|1067.5|1066.5|1066.9|1065.9|93
1674724200000|2023-01-26 09:10:00|1067.3|1066.3|1067|1066|1067.5|1066.5|1067|1066|111
1674724500000|2023-01-26 09:15:00|1067.1|1066.1|1066.1|1065.1|1067.1|1066.1|1066.1|1065.1|285
1674724800000|2023-01-26 09:20:00|1066|1065|1065.1|1064.1|1066.1|1065.1|1065.1|1064.1|328
1674725100000|2023-01-26 09:25:00|1065.2|1064.2|1064.5|1063.5|1065.4|1064.4|1064.5|1063.5|203
1674725400000|2023-01-26 09:30:00|1064.4|1063.4|1064.3|1063.3|1064.7|1063.7|1064.1|1063.1|327
1674725700000|2023-01-26 09:35:00|1064.4|1063.4|1064.1|1063.1|1064.6|1063.6|1063.7|1062.7|268
1674726000000|2023-01-26 09:40:00|1064|1063|1064.8|1063.8|1064.9|1063.9|1063.9|1062.9|376
1674726300000|2023-01-26 09:45:00|1064.7|1063.7|1064.7|1063.7|1064.9|1063.9|1064.5|1063.5|111
1674726600000|2023-01-26 09:50:00|1064.6|1063.6|1064.4|1063.4|1064.8|1063.8|1064.4|1063.4|83
1674726900000|2023-01-26 09:55:00|1064.3|1063.3|1064.2|1063.2|1064.3|1063.3|1063.9|1062.9|111
1674727200000|2023-01-26 10:00:00|1064.1|1063.1|1064.3|1063.3|1064.3|1063.3|1064|1063|84
1674727500000|2023-01-26 10:05:00|1064.4|1063.4|1064|1063|1064.4|1063.4|1063.9|1062.9|66
1674727800000|2023-01-26 10:10:00|1064.1|1063.1|1064.2|1063.2|1064.5|1063.5|1064.1|1063.1|55
1674728100000|2023-01-26 10:15:00|1064.3|1063.3|1064.5|1063.5|1064.7|1063.7|1064.2|1063.2|156
1674728400000|2023-01-26 10:20:00|1064.4|1063.4|1064.7|1063.7|1065.1|1064.1|1064.4|1063.4|107
1674728700000|2023-01-26 10:25:00|1064.6|1063.6|1064.7|1063.7|1065|1064|1064.5|1063.5|114
1674729000000|2023-01-26 10:30:00|1064.6|1063.6|1065.6|1064.6|1065.6|1064.6|1064.6|1063.6|85
1674729300000|2023-01-26 10:35:00|1065.7|1064.7|1065.9|1064.9|1065.9|1064.9|1065.6|1064.6|39
1674729600000|2023-01-26 10:40:00|1065.8|1064.8|1065.8|1064.8|1065.9|1064.9|1065.4|1064.4|77
1674729900000|2023-01-26 10:45:00|1065.7|1064.7|1065.8|1064.8|1066.1|1065.1|1065.6|1064.6|564
1674730200000|2023-01-26 10:50:00|1065.7|1064.7|1066.1|1065.1|1066.2|1065.2|1065.7|1064.7|381
1674730500000|2023-01-26 10:55:00|1066.2|1065.2|1065.7|1064.7|1066.3|1065.3|1065.6|1064.6|271
1674730800000|2023-01-26 11:00:00|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.3|1064.3|96
1674731100000|2023-01-26 11:05:00|1065.7|1064.7|1065.5|1064.5|1065.7|1064.7|1065.5|1064.5|34
1674731400000|2023-01-26 11:10:00|1065.8|1064.8|1065.8|1064.8|1066|1065|1065.7|1064.7|77
1674731700000|2023-01-26 11:15:00|1065.7|1064.7|1065.8|1064.8|1065.8|1064.8|1065.7|1064.7|35
1674732000000|2023-01-26 11:20:00|1066|1065|1065.8|1064.8|1066|1065|1065.8|1064.8|21
1674732300000|2023-01-26 11:25:00|1066|1065|1065.8|1064.8|1066|1065|1065.8|1064.8|59
1674732600000|2023-01-26 11:30:00|1065.9|1064.9|1065.6|1064.6|1065.9|1064.9|1065.6|1064.6|80
1674732900000|2023-01-26 11:35:00|1065.9|1064.9|1065.6|1064.6|1065.9|1064.9|1065.5|1064.5|227
1674733200000|2023-01-26 11:40:00|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|1065.6|1064.6|123
1674733500000|2023-01-26 11:45:00|1065.8|1064.8|1065.7|1064.7|1065.9|1064.9|1065.5|1064.5|163
1674733800000|2023-01-26 11:50:00|1065.6|1064.6|1065.7|1064.7|1065.9|1064.9|1065.5|1064.5|163
1674734100000|2023-01-26 11:55:00|1065.8|1064.8|1066.2|1065.2|1066.3|1065.3|1065.8|1064.8|143
1674734400000|2023-01-26 12:00:00|1066.1|1065.1|1066|1065|1066.3|1065.3|1066|1065|178
1674734700000|2023-01-26 12:05:00|1066.1|1065.1|1066.1|1065.1|1066.2|1065.2|1066|1065|141
1674735000000|2023-01-26 12:10:00|1066.2|1065.2|1066|1065|1066.3|1065.3|1066|1065|198
1674735300000|2023-01-26 12:15:00|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.7|1064.7|236
1674735600000|2023-01-26 12:20:00|1065.8|1064.8|1065.7|1064.7|1065.9|1064.9|1065.6|1064.6|165
1674735900000|2023-01-26 12:25:00|1065.8|1064.8|1065.9|1064.9|1066.1|1065.1|1065.8|1064.8|202
1674736200000|2023-01-26 12:30:00|1066|1065|1066.4|1065.4|1066.4|1065.4|1066|1065|82
1674736500000|2023-01-26 12:35:00|1066.3|1065.3|1066.3|1065.3|1066.6|1065.6|1066.3|1065.3|134
1674736800000|2023-01-26 12:40:00|1066.4|1065.4|1066.7|1065.7|1066.8|1065.8|1066.3|1065.3|124
1674737100000|2023-01-26 12:45:00|1066.8|1065.8|1067.1|1066.1|1067.2|1066.2|1066.8|1065.8|371
1674737400000|2023-01-26 12:50:00|1067|1066|1067.7|1066.7|1068.1|1067.1|1067|1066|401
1674737700000|2023-01-26 12:55:00|1067.6|1066.6|1067.6|1066.6|1067.9|1066.9|1067.4|1066.4|157
1674738000000|2023-01-26 13:00:00|1067.4|1066.4|1067.3|1066.3|1067.7|1066.7|1067.3|1066.3|159
1674738300000|2023-01-26 13:05:00|1067.2|1066.2|1067.2|1066.2|1067.3|1066.3|1067.1|1066.1|225
1674738600000|2023-01-26 13:10:00|1067.3|1066.3|1067.3|1066.3|1067.5|1066.5|1067.2|1066.2|131
1674738900000|2023-01-26 13:15:00|1067.2|1066.2|1067.1|1066.1|1067.3|1066.3|1066.7|1065.7|279
1674739200000|2023-01-26 13:20:00|1067|1066|1066.5|1065.5|1067.2|1066.2|1066.5|1065.5|107
1674739500000|2023-01-26 13:25:00|1066.6|1065.6|1066.6|1065.6|1067.2|1066.2|1066.6|1065.6|129
1674739800000|2023-01-26 13:30:00|1066.1|1065.1|1066.3|1065.3|1066.5|1065.5|1064.6|1063.6|1904
1674740100000|2023-01-26 13:35:00|1066.2|1065.2|1067.6|1066.6|1068.1|1067.1|1066|1065|723
1674740400000|2023-01-26 13:40:00|1067.5|1066.5|1066.6|1065.6|1067.8|1066.8|1066.1|1065.1|446
1674740700000|2023-01-26 13:45:00|1066.5|1065.5|1066.8|1065.8|1067|1066|1066.1|1065.1|407
1674741000000|2023-01-26 13:50:00|1066.7|1065.7|1067.4|1066.4|1067.4|1066.4|1066.5|1065.5|207
1674741300000|2023-01-26 13:55:00|1067.5|1066.5|1067.4|1066.4|1067.8|1066.8|1067|1066|224
1674741600000|2023-01-26 14:00:00|1067.5|1066.5|1068.7|1067.7|1068.8|1067.8|1067.3|1066.3|641
1674741900000|2023-01-26 14:05:00|1068.8|1067.8|1068.7|1067.7|1069.5|1068.5|1068.7|1067.7|419
1674742200000|2023-01-26 14:10:00|1068.8|1067.8|1068.8|1067.8|1069|1068|1068.4|1067.4|223
1674742500000|2023-01-26 14:15:00|1068.9|1067.9|1069.9|1068.9|1070.3|1069.3|1068.9|1067.9|443
1674742800000|2023-01-26 14:20:00|1070|1069|1069|1068|1070.5|1069.5|1069|1068|272
1674743100000|2023-01-26 14:25:00|1068.9|1067.9|1069.3|1068.3|1069.4|1068.4|1068.3|1067.3|398
1674743400000|2023-01-26 14:30:00|1069|1068.5|1067.7|1067.2|1071.1|1070.6|1067.1|1066.6|3365
1674743700000|2023-01-26 14:35:00|1067.8|1067.3|1068.5|1068|1069.4|1068.9|1067.8|1067.3|1490
1674744000000|2023-01-26 14:40:00|1068.6|1068.1|1067.1|1066.6|1068.7|1068.2|1066.8|1066.3|1319
1674744300000|2023-01-26 14:45:00|1067|1066.5|1065.3|1064.8|1067.2|1066.7|1065.1|1064.6|1608
1674744600000|2023-01-26 14:50:00|1065.2|1064.7|1063.9|1063.4|1065.3|1064.8|1063.9|1063.4|1689
1674744900000|2023-01-26 14:55:00|1064|1063.5|1065.1|1064.6|1065.1|1064.6|1063.4|1062.9|1606
1674745200000|2023-01-26 15:00:00|1065.5|1065|1066|1065.5|1066|1065.5|1064.2|1063.7|1677
1674745500000|2023-01-26 15:05:00|1066.1|1065.6|1064.5|1064|1066.2|1065.7|1064.3|1063.8|1539
1674745800000|2023-01-26 15:10:00|1064.6|1064.1|1066.1|1065.6|1066.5|1066|1064.2|1063.7|738
1674746100000|2023-01-26 15:15:00|1066|1065.5|1066.3|1065.8|1066.4|1065.9|1065.5|1065|1055
1674746400000|2023-01-26 15:20:00|1066.4|1065.9|1067.4|1066.9|1067.4|1066.9|1066.1|1065.6|780
1674746700000|2023-01-26 15:25:00|1067.3|1066.8|1067.3|1066.8|1067.6|1067.1|1066.7|1066.2|891
1674747000000|2023-01-26 15:30:00|1067.2|1066.7|1067.5|1067|1067.9|1067.4|1066.8|1066.3|1110
1674747300000|2023-01-26 15:35:00|1067.4|1066.9|1066|1065.5|1067.4|1066.9|1065.8|1065.3|768
1674747600000|2023-01-26 15:40:00|1065.9|1065.4|1066.5|1066|1066.9|1066.4|1065.8|1065.3|712
1674747900000|2023-01-26 15:45:00|1066.4|1065.9|1067|1066.5|1067|1066.5|1066.2|1065.7|557
1674748200000|2023-01-26 15:50:00|1067.1|1066.6|1065|1064.5|1067.3|1066.8|1064.8|1064.3|709
1674748500000|2023-01-26 15:55:00|1065.1|1064.6|1064|1063.5|1065.1|1064.6|1063.6|1063.1|1114
1674748800000|2023-01-26 16:00:00|1063.8|1063.3|1065.5|1065|1065.7|1065.2|1063.5|1063|567
1674749100000|2023-01-26 16:05:00|1065.4|1064.9|1065.4|1064.9|1065.7|1065.2|1064.7|1064.2|579
1674749400000|2023-01-26 16:10:00|1065.3|1064.8|1066|1065.5|1066.1|1065.6|1064.9|1064.4|788
1674749700000|2023-01-26 16:15:00|1065.9|1065.4|1065.8|1065.3|1066.5|1066|1065.4|1064.9|2564
1674750000000|2023-01-26 16:20:00|1065.9|1065.4|1064|1063.5|1065.9|1065.4|1064|1063.5|1847
1674750300000|2023-01-26 16:25:00|1064.1|1063.6|1065.4|1064.9|1065.5|1065|1063.9|1063.4|598
1674750600000|2023-01-26 16:30:00|1065.5|1065|1065.6|1065.1|1066|1065.5|1065|1064.5|435
1674750900000|2023-01-26 16:35:00|1065.7|1065.2|1065.5|1065|1066|1065.5|1065.2|1064.7|432
1674751200000|2023-01-26 16:40:00|1065.4|1064.9|1065.9|1065.4|1066|1065.5|1064.7|1064.2|263
1674751500000|2023-01-26 16:45:00|1065.8|1065.3|1065.9|1065.4|1065.9|1065.4|1065.5|1065|249
1674751800000|2023-01-26 16:50:00|1066|1065.5|1066|1065.5|1066.3|1065.8|1065.8|1065.3|645
1674752100000|2023-01-26 16:55:00|1065.9|1065.4|1066|1065.5|1066.2|1065.7|1065.7|1065.2|382
1674752400000|2023-01-26 17:00:00|1065.9|1065.4|1066|1065.5|1066.4|1065.9|1065.7|1065.2|336
1674752700000|2023-01-26 17:05:00|1065.9|1065.4|1066.5|1066|1066.5|1066|1065.8|1065.3|282
1674753000000|2023-01-26 17:10:00|1066.6|1066.1|1066.4|1065.9|1066.8|1066.3|1066.4|1065.9|221
1674753300000|2023-01-26 17:15:00|1066.3|1065.8|1065.9|1065.4|1066.3|1065.8|1065.8|1065.3|134
1674753600000|2023-01-26 17:20:00|1066|1065.5|1065.7|1065.2|1066.2|1065.7|1065.6|1065.1|184
1674753900000|2023-01-26 17:25:00|1065.8|1065.3|1066.2|1065.7|1066.3|1065.8|1065.7|1065.2|134
1674754200000|2023-01-26 17:30:00|1066.1|1065.6|1066.5|1066|1066.6|1066.1|1066.1|1065.6|224
1674754500000|2023-01-26 17:35:00|1066.6|1066.1|1066.7|1066.2|1066.8|1066.3|1066.4|1065.9|154
1674754800000|2023-01-26 17:40:00|1066.6|1066.1|1066.4|1065.9|1066.9|1066.4|1066.3|1065.8|267
1674755100000|2023-01-26 17:45:00|1066.3|1065.8|1066|1065.5|1066.5|1066|1065.8|1065.3|413
1674755400000|2023-01-26 17:50:00|1065.9|1065.4|1066.7|1066.2|1067|1066.5|1065.9|1065.4|209
1674755700000|2023-01-26 17:55:00|1066.8|1066.3|1066.6|1066.1|1066.9|1066.4|1066.3|1065.8|166
1674756000000|2023-01-26 18:00:00|1066.5|1066|1066.8|1066.3|1067|1066.5|1066.4|1065.9|450
1674756300000|2023-01-26 18:05:00|1066.7|1066.2|1065.9|1065.4|1066.7|1066.2|1065.6|1065.1|231
1674756600000|2023-01-26 18:10:00|1066|1065.5|1066.5|1066|1066.6|1066.1|1066|1065.5|152
1674756900000|2023-01-26 18:15:00|1066.4|1065.9|1066.3|1065.8|1066.6|1066.1|1066.2|1065.7|208
1674757200000|2023-01-26 18:20:00|1066.4|1065.9|1066.9|1066.4|1066.9|1066.4|1066.2|1065.7|107
1674757500000|2023-01-26 18:25:00|1067|1066.5|1067.2|1066.7|1067.3|1066.8|1066.8|1066.3|142
1674757800000|2023-01-26 18:30:00|1067.3|1066.8|1067.5|1067|1067.7|1067.2|1067.3|1066.8|183
1674758100000|2023-01-26 18:35:00|1067.6|1067.1|1068.5|1068|1068.6|1068.1|1067.6|1067.1|357
1674758400000|2023-01-26 18:40:00|1068.4|1067.9|1068.3|1067.8|1068.7|1068.2|1068.3|1067.8|348
1674758700000|2023-01-26 18:45:00|1068.4|1067.9|1068.4|1067.9|1068.7|1068.2|1068.3|1067.8|240
1674759000000|2023-01-26 18:50:00|1068.5|1068|1068.3|1067.8|1068.7|1068.2|1068.3|1067.8|161
1674759300000|2023-01-26 18:55:00|1068.2|1067.7|1068.5|1068|1068.6|1068.1|1068.1|1067.6|469
1674759600000|2023-01-26 19:00:00|1068.4|1067.9|1068|1067.5|1068.4|1067.9|1067.8|1067.3|194
1674759900000|2023-01-26 19:05:00|1068.1|1067.6|1068.6|1068.1|1068.7|1068.2|1068.1|1067.6|273
1674760200000|2023-01-26 19:10:00|1068.7|1068.2|1068.8|1068.3|1069.1|1068.6|1068.6|1068.1|75
1674760500000|2023-01-26 19:15:00|1068.7|1068.2|1069.2|1068.7|1069.2|1068.7|1068.7|1068.2|128
1674760800000|2023-01-26 19:20:00|1069.1|1068.6|1069.3|1068.8|1069.5|1069|1069.1|1068.6|395
1674761100000|2023-01-26 19:25:00|1069.2|1068.7|1068.7|1068.2|1069.2|1068.7|1068.5|1068|237
1674761400000|2023-01-26 19:30:00|1068.8|1068.3|1068.7|1068.2|1068.9|1068.4|1068.6|1068.1|533
1674761700000|2023-01-26 19:35:00|1068.8|1068.3|1068.8|1068.3|1069.1|1068.6|1068.6|1068.1|254
1674762000000|2023-01-26 19:40:00|1068.9|1068.4|1069|1068.5|1069.3|1068.8|1068.8|1068.3|135
1674762300000|2023-01-26 19:45:00|1069.1|1068.6|1068.7|1068.2|1069.1|1068.6|1068.7|1068.2|204
1674762600000|2023-01-26 19:50:00|1068.6|1068.1|1068.2|1067.7|1068.6|1068.1|1068.2|1067.7|215
1674762900000|2023-01-26 19:55:00|1068.4|1067.9|1068.9|1068.4|1069|1068.5|1068.2|1067.7|121
1674763200000|2023-01-26 20:00:00|1069|1068.5|1069.2|1068.7|1069.2|1068.7|1068.8|1068.3|170
1674763500000|2023-01-26 20:05:00|1069.1|1068.6|1069|1068.5|1069.1|1068.6|1068.8|1068.3|263
1674763800000|2023-01-26 20:10:00|1068.9|1068.4|1069.6|1069.1|1069.6|1069.1|1068.9|1068.4|139
1674764100000|2023-01-26 20:15:00|1069.7|1069.2|1069.6|1069.1|1069.7|1069.2|1069.5|1069|197
1674764400000|2023-01-26 20:20:00|1069.7|1069.2|1069.8|1069.3|1069.9|1069.4|1069.5|1069|239
1674764700000|2023-01-26 20:25:00|1069.7|1069.2|1070|1069.5|1070.2|1069.7|1069.7|1069.2|157
1674765000000|2023-01-26 20:30:00|1069.9|1069.4|1070|1069.5|1070.2|1069.7|1069.7|1069.2|217
1674765300000|2023-01-26 20:35:00|1070.1|1069.6|1070|1069.5|1070.1|1069.6|1069.8|1069.3|214
1674765600000|2023-01-26 20:40:00|1069.9|1069.4|1069.9|1069.4|1070.3|1069.8|1069.9|1069.4|214
1674765900000|2023-01-26 20:45:00|1069.8|1069.3|1070.4|1069.9|1070.4|1069.9|1069.6|1069.1|363
1674766200000|2023-01-26 20:50:00|1070.6|1070.1|1070.5|1070|1070.9|1070.4|1070.3|1069.8|1179
1674766500000|2023-01-26 20:55:00|1070.6|1070.1|1071.3|1070.8|1071.3|1070.8|1070.5|1070|6940
1674766800000|2023-01-26 21:00:00|1071.5|1070.5|1071|1070|1071.5|1070.5|1070.7|1069.7|935
1674767100000|2023-01-26 21:05:00|1071.1|1070.1|1071.2|1070.2|1071.2|1070.2|1071|1070|34
1674767400000|2023-01-26 21:10:00|1071.1|1070.1|1071.3|1070.3|1071.3|1070.3|1071|1070|76
1674767700000|2023-01-26 21:15:00|1071.2|1070.2|1071.5|1070.5|1071.6|1070.6|1071.1|1070.1|111
1674768000000|2023-01-26 21:20:00|1071.4|1070.4|1071.6|1070.6|1071.6|1070.6|1071.3|1070.3|97
1674768300000|2023-01-26 21:25:00|1071.5|1070.5|1071.6|1070.6|1071.8|1070.8|1071.5|1070.5|235
1674768600000|2023-01-26 21:30:00|1071.7|1070.7|1071.4|1070.4|1071.7|1070.7|1071.4|1070.4|33
1674768900000|2023-01-26 21:35:00|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.2|1070.2|11
1674769200000|2023-01-26 21:40:00|1071.2|1070.2|1071.3|1070.3|1071.3|1070.3|1071.2|1070.2|7
1674769500000|2023-01-26 21:45:00|1071.2|1070.2|1070.9|1069.9|1071.2|1070.2|1070.9|1069.9|29
1674770100000|2023-01-26 21:55:00|1070.7|1069.7|1071.8|1070.8|1071.8|1070.8|1070.7|1069.7|44
1674770400000|2023-01-26 22:00:00|1071.9|1070.9|1073.5|1072.5|1073.5|1072.5|1071.9|1070.9|12
1674773700000|2023-01-26 22:55:00|1071.1|1070.1|1071.6|1070.6|1071.6|1070.6|1071|1070|7
1674774000000|2023-01-26 23:00:00|1071.4|1069.4|1070.6|1068.6|1071.4|1069.4|1070.5|1068.5|0
1674774300000|2023-01-26 23:05:00|1070.7|1068.7|1071.2|1069.2|1071.2|1069.2|1070.5|1068.5|0
1674774600000|2023-01-26 23:10:00|1071.3|1069.3|1071.1|1069.1|1071.3|1069.3|1071|1069|0
1674774900000|2023-01-26 23:15:00|1071.2|1069.2|1071.5|1069.5|1071.5|1069.5|1071.1|1069.1|0
1674775200000|2023-01-26 23:20:00|1071.4|1069.4|1071.4|1069.4|1071.5|1069.5|1071.3|1069.3|0
1674775500000|2023-01-26 23:25:00|1071.3|1069.3|1071|1069|1071.4|1069.4|1070.9|1068.9|0
1674775800000|2023-01-26 23:30:00|1070.9|1068.9|1070.8|1068.8|1070.9|1068.9|1070.7|1068.7|0
1674776100000|2023-01-26 23:35:00|1070.9|1068.9|1070.7|1068.7|1071.3|1069.3|1070.7|1068.7|0
1674776400000|2023-01-26 23:40:00|1070.8|1068.8|1070.7|1068.7|1070.8|1068.8|1070.5|1068.5|0
1674776700000|2023-01-26 23:45:00|1070.6|1068.6|1070.4|1068.4|1070.6|1068.6|1070.4|1068.4|0
1674777000000|2023-01-26 23:50:00|1070.5|1068.5|1070.6|1068.6|1070.8|1068.8|1070.5|1068.5|0
1674777300000|2023-01-26 23:55:00|1070.5|1068.5|1070.6|1068.6|1070.7|1068.7|1070.5|1068.5|0
1674777600000|2023-01-27 00:00:00|1070.7|1068.7|1070.7|1068.7|1070.7|1068.7|1070.4|1068.4|0
1674777900000|2023-01-27 00:05:00|1070.8|1068.8|1070.8|1068.8|1070.9|1068.9|1070.7|1068.7|0
1674778200000|2023-01-27 00:10:00|1070.9|1068.9|1070.8|1068.8|1071|1069|1070.8|1068.8|0
1674778500000|2023-01-27 00:15:00|1070.7|1068.7|1071.5|1069.5|1071.5|1069.5|1070.7|1068.7|0
1674778800000|2023-01-27 00:20:00|1071.4|1069.4|1071.5|1069.5|1071.7|1069.7|1071.3|1069.3|0
1674779100000|2023-01-27 00:25:00|1071.6|1069.6|1071.8|1069.8|1071.8|1069.8|1071.5|1069.5|0
1674779400000|2023-01-27 00:30:00|1071.7|1069.7|1071.7|1069.7|1071.9|1069.9|1071.7|1069.7|0
1674779700000|2023-01-27 00:35:00|1071.6|1069.6|1071.5|1069.5|1071.7|1069.7|1071.4|1069.4|0
1674780000000|2023-01-27 00:40:00|1071.4|1069.4|1071.2|1069.2|1071.5|1069.5|1071.2|1069.2|0
1674780300000|2023-01-27 00:45:00|1071.3|1069.3|1071.5|1069.5|1071.5|1069.5|1071.2|1069.2|0
1674780600000|2023-01-27 00:50:00|1071.6|1069.6|1071.2|1069.2|1071.7|1069.7|1071.1|1069.1|0
1674780900000|2023-01-27 00:55:00|1071.3|1069.3|1071.2|1069.2|1071.3|1069.3|1071.2|1069.2|0
1674781200000|2023-01-27 01:00:00|1072.2|1071.2|1071.4|1070.4|1072.2|1071.2|1070.7|1069.7|85
1674781500000|2023-01-27 01:05:00|1071.5|1070.5|1072.8|1071.8|1072.8|1071.8|1071.5|1070.5|56
1674781800000|2023-01-27 01:10:00|1072.9|1071.9|1072.4|1071.4|1072.9|1071.9|1072.2|1071.2|44
1674782100000|2023-01-27 01:15:00|1072.3|1071.3|1070.9|1069.9|1072.3|1071.3|1070.7|1069.7|71
1674782400000|2023-01-27 01:20:00|1071|1070|1069.6|1068.6|1071|1070|1069.4|1068.4|33
1674782700000|2023-01-27 01:25:00|1069.5|1068.5|1070|1069|1070|1069|1069.5|1068.5|30
1674783000000|2023-01-27 01:30:00|1070.5|1069.5|1071.6|1070.6|1071.8|1070.8|1070.5|1069.5|66
1674783300000|2023-01-27 01:35:00|1071.8|1070.8|1071.5|1070.5|1072.3|1071.3|1071.1|1070.1|20
1674783600000|2023-01-27 01:40:00|1071.4|1070.4|1069.9|1068.9|1071.7|1070.7|1069.8|1068.8|33
1674783900000|2023-01-27 01:45:00|1070.5|1069.5|1068.7|1067.7|1070.7|1069.7|1068.7|1067.7|46
1674784200000|2023-01-27 01:50:00|1068.8|1067.8|1069.5|1068.5|1069.5|1068.5|1068.5|1067.5|45
1674784500000|2023-01-27 01:55:00|1069.7|1068.7|1069|1068|1069.7|1068.7|1068.9|1067.9|27
1674784800000|2023-01-27 02:00:00|1069.2|1068.2|1069.6|1068.6|1069.6|1068.6|1068.9|1067.9|16
1674785100000|2023-01-27 02:05:00|1069.8|1068.8|1071.3|1070.3|1071.5|1070.5|1069.7|1068.7|32
1674785400000|2023-01-27 02:10:00|1071.4|1070.4|1071.2|1070.2|1071.8|1070.8|1071.1|1070.1|131
1674785700000|2023-01-27 02:15:00|1071.4|1070.4|1071.2|1070.2|1071.8|1070.8|1071.1|1070.1|32
1674786000000|2023-01-27 02:20:00|1070.9|1069.9|1070.5|1069.5|1071.3|1070.3|1070.2|1069.2|44
1674786300000|2023-01-27 02:25:00|1070.4|1069.4|1069.8|1068.8|1070.4|1069.4|1069.4|1068.4|35
1674786600000|2023-01-27 02:30:00|1069.7|1068.7|1069.9|1068.9|1070.1|1069.1|1069.7|1068.7|21
1674786900000|2023-01-27 02:35:00|1070|1069|1070.9|1069.9|1070.9|1069.9|1070|1069|22
1674787200000|2023-01-27 02:40:00|1070.8|1069.8|1070.2|1069.2|1070.8|1069.8|1070.1|1069.1|12
1674787500000|2023-01-27 02:45:00|1070.3|1069.3|1069.8|1068.8|1070.3|1069.3|1069.8|1068.8|18
1674787800000|2023-01-27 02:50:00|1069.9|1068.9|1069.1|1068.1|1070|1069|1069.1|1068.1|36
1674788100000|2023-01-27 02:55:00|1069.2|1068.2|1069.5|1068.5|1069.5|1068.5|1069.2|1068.2|13
1674788400000|2023-01-27 03:00:00|1069.4|1068.4|1069.2|1068.2|1069.5|1068.5|1069.2|1068.2|24
1674788700000|2023-01-27 03:05:00|1069.3|1068.3|1069.2|1068.2|1069.4|1068.4|1069.1|1068.1|12
1674789000000|2023-01-27 03:10:00|1069.3|1068.3|1069.5|1068.5|1069.6|1068.6|1069.1|1068.1|9
1674789300000|2023-01-27 03:15:00|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|5
1674789600000|2023-01-27 03:20:00|1069.9|1068.9|1069.5|1068.5|1070|1069|1069.5|1068.5|7
1674789900000|2023-01-27 03:25:00|1069.8|1068.8|1069.5|1068.5|1069.8|1068.8|1069.4|1068.4|6
1674790200000|2023-01-27 03:30:00|1069.2|1068.2|1068.9|1067.9|1069.4|1068.4|1068.8|1067.8|25
1674790500000|2023-01-27 03:35:00|1068.8|1067.8|1068.3|1067.3|1068.8|1067.8|1068.2|1067.2|85
1674790800000|2023-01-27 03:40:00|1068.4|1067.4|1068.2|1067.2|1068.6|1067.6|1068.2|1067.2|40
1674791100000|2023-01-27 03:45:00|1068.3|1067.3|1068.3|1067.3|1068.4|1067.4|1067.8|1066.8|72
1674791400000|2023-01-27 03:50:00|1068.1|1067.1|1067.6|1066.6|1068.3|1067.3|1067.6|1066.6|17
1674791700000|2023-01-27 03:55:00|1067.5|1066.5|1066.9|1065.9|1067.5|1066.5|1066.9|1065.9|40
1674792000000|2023-01-27 04:00:00|1066.8|1065.8|1066.9|1065.9|1067.3|1066.3|1066.7|1065.7|79
1674792300000|2023-01-27 04:05:00|1067|1066|1067.5|1066.5|1067.5|1066.5|1067|1066|7
1674792600000|2023-01-27 04:10:00|1067.6|1066.6|1067.8|1066.8|1067.8|1066.8|1067.6|1066.6|9
1674792900000|2023-01-27 04:15:00|||||||||3
1674793200000|2023-01-27 04:20:00|1068|1067|1067.7|1066.7|1068|1067|1067.7|1066.7|10
1674793500000|2023-01-27 04:25:00|1067.8|1066.8|1067.4|1066.4|1067.8|1066.8|1067.4|1066.4|15
1674793800000|2023-01-27 04:30:00|1067.5|1066.5|1067.9|1066.9|1067.9|1066.9|1067.5|1066.5|16
1674794100000|2023-01-27 04:35:00|1067.7|1066.7|1067.9|1066.9|1068|1067|1067.7|1066.7|5
1674794400000|2023-01-27 04:40:00|1067.8|1066.8|1067.6|1066.6|1067.8|1066.8|1067.5|1066.5|25
1674794700000|2023-01-27 04:45:00|1067.4|1066.4|1067.5|1066.5|1067.5|1066.5|1067.4|1066.4|91
1674795000000|2023-01-27 04:50:00|1067.7|1066.7|1067.8|1066.8|1067.8|1066.8|1067.6|1066.6|42
1674795300000|2023-01-27 04:55:00|1068.1|1067.1|1067.4|1066.4|1068.1|1067.1|1067.4|1066.4|78
1674795600000|2023-01-27 05:00:00|1067.5|1066.5|1067.8|1066.8|1068.2|1067.2|1067.5|1066.5|62
1674795900000|2023-01-27 05:05:00|1067.9|1066.9|1068.5|1067.5|1068.6|1067.6|1067.9|1066.9|63
1674796200000|2023-01-27 05:10:00|1068.8|1067.8|1068.3|1067.3|1068.8|1067.8|1068.3|1067.3|33
1674796500000|2023-01-27 05:15:00|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.2|1067.2|31
1674796800000|2023-01-27 05:20:00|1068.5|1067.5|1068.4|1067.4|1068.5|1067.5|1068.3|1067.3|38
1674797100000|2023-01-27 05:25:00|1068.2|1067.2|1069|1068|1069|1068|1068.2|1067.2|89
1674797400000|2023-01-27 05:30:00|1068.9|1067.9|1068.6|1067.6|1069.2|1068.2|1068.5|1067.5|61
1674797700000|2023-01-27 05:35:00|1068.5|1067.5|1068.8|1067.8|1069.2|1068.2|1068.5|1067.5|35
1674798000000|2023-01-27 05:40:00|1068.9|1067.9|1068.6|1067.6|1069|1068|1068.6|1067.6|28
1674798300000|2023-01-27 05:45:00|1068.5|1067.5|1068.6|1067.6|1068.7|1067.7|1068.5|1067.5|26
1674798600000|2023-01-27 05:50:00|1068.7|1067.7|1069|1068|1069|1068|1068.7|1067.7|26
1674798900000|2023-01-27 05:55:00|1069.2|1068.2|1069|1068|1069.3|1068.3|1069|1068|21
1674799200000|2023-01-27 06:00:00|1068.9|1067.9|1069|1068|1069|1068|1068.8|1067.8|18
1674799500000|2023-01-27 06:05:00|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|5
1674799800000|2023-01-27 06:10:00|1069.3|1068.3|1068.9|1067.9|1069.3|1068.3|1068.4|1067.4|17
1674800100000|2023-01-27 06:15:00|1068.8|1067.8|1068.9|1067.9|1068.9|1067.9|1068.8|1067.8|25
1674800400000|2023-01-27 06:20:00|1069|1068|1068.7|1067.7|1069|1068|1068.7|1067.7|13
1674800700000|2023-01-27 06:25:00|1068.9|1067.9|1069.1|1068.1|1069.1|1068.1|1068.6|1067.6|54
1674801000000|2023-01-27 06:30:00|1069.3|1068.3|1068.5|1067.5|1069.3|1068.3|1068.4|1067.4|72
1674801300000|2023-01-27 06:35:00|1068.6|1067.6|1067.4|1066.4|1068.7|1067.7|1067.4|1066.4|84
1674801600000|2023-01-27 06:40:00|1067.3|1066.3|1067|1066|1067.4|1066.4|1066.9|1065.9|59
1674801900000|2023-01-27 06:45:00|1066.8|1065.8|1066.6|1065.6|1066.9|1065.9|1066.4|1065.4|255
1674802200000|2023-01-27 06:50:00|1066.7|1065.7|1066.9|1065.9|1066.9|1065.9|1066.6|1065.6|29
1674802500000|2023-01-27 06:55:00|1066.8|1065.8|1067.2|1066.2|1067.2|1066.2|1066.7|1065.7|78
1674802800000|2023-01-27 07:00:00|1067.1|1066.1|1066.6|1065.6|1067.1|1066.1|1066.6|1065.6|178
1674803100000|2023-01-27 07:05:00|1066.7|1065.7|1066.4|1065.4|1067.2|1066.2|1066.3|1065.3|553
1674803400000|2023-01-27 07:10:00|1066.5|1065.5|1066.3|1065.3|1066.6|1065.6|1066|1065|172
1674803700000|2023-01-27 07:15:00|1066.5|1065.5|1065.8|1064.8|1066.6|1065.6|1065.7|1064.7|147
1674804000000|2023-01-27 07:20:00|1066|1065|1065.7|1064.7|1066.2|1065.2|1065.7|1064.7|167
1674804300000|2023-01-27 07:25:00|1065.8|1064.8|1065.9|1064.9|1066.1|1065.1|1065.8|1064.8|139
1674804600000|2023-01-27 07:30:00|1066|1065|1066.6|1065.6|1066.6|1065.6|1066|1065|52
1674804900000|2023-01-27 07:35:00|1066.7|1065.7|1066.5|1065.5|1066.9|1065.9|1066.5|1065.5|27
1674805200000|2023-01-27 07:40:00|1066.6|1065.6|1066.4|1065.4|1066.6|1065.6|1066.3|1065.3|54
1674805500000|2023-01-27 07:45:00|1066.6|1065.6|1066.3|1065.3|1066.6|1065.6|1066|1065|51
1674805800000|2023-01-27 07:50:00|1066.5|1065.5|1067.3|1066.3|1067.3|1066.3|1066.4|1065.4|84
1674806100000|2023-01-27 07:55:00|1067.4|1066.4|1066.1|1065.1|1067.5|1066.5|1066.1|1065.1|198
1674806400000|2023-01-27 08:00:00|1066.3|1065.3|1067|1066|1067.3|1066.3|1066.1|1065.1|661
1674806700000|2023-01-27 08:05:00|1066.9|1065.9|1067.1|1066.1|1067.3|1066.3|1066.2|1065.2|327
1674807000000|2023-01-27 08:10:00|1067.2|1066.2|1066.4|1065.4|1067.4|1066.4|1066.3|1065.3|327
1674807300000|2023-01-27 08:15:00|1066.3|1065.3|1065.4|1064.4|1066.6|1065.6|1065.4|1064.4|319
1674807600000|2023-01-27 08:20:00|1065.3|1064.3|1065.6|1064.6|1065.7|1064.7|1065.2|1064.2|234
1674807900000|2023-01-27 08:25:00|1065.7|1064.7|1065.9|1064.9|1066.2|1065.2|1065.7|1064.7|372
1674808200000|2023-01-27 08:30:00|1066|1065|1066.9|1065.9|1067|1066|1066|1065|489
1674808500000|2023-01-27 08:35:00|1067|1066|1066.6|1065.6|1067.3|1066.3|1066.6|1065.6|293
1674808800000|2023-01-27 08:40:00|1066.5|1065.5|1067|1066|1067|1066|1066.5|1065.5|359
1674809100000|2023-01-27 08:45:00|1066.8|1065.8|1067|1066|1067|1066|1066.7|1065.7|242
1674809400000|2023-01-27 08:50:00|1066.9|1065.9|1066.9|1065.9|1067.5|1066.5|1066.8|1065.8|451
1674809700000|2023-01-27 08:55:00|1067|1066|1067.6|1066.6|1067.6|1066.6|1066.9|1065.9|202
1674810000000|2023-01-27 09:00:00|1067.5|1066.5|1067.5|1066.5|1067.9|1066.9|1066.7|1065.7|299
1674810300000|2023-01-27 09:05:00|1067.6|1066.6|1067.4|1066.4|1067.6|1066.6|1067.1|1066.1|62
1674810600000|2023-01-27 09:10:00|1067.3|1066.3|1067.2|1066.2|1067.6|1066.6|1067.1|1066.1|96
1674810900000|2023-01-27 09:15:00|1067.1|1066.1|1066.7|1065.7|1067.4|1066.4|1066.7|1065.7|82
1674811200000|2023-01-27 09:20:00|1066.6|1065.6|1066.5|1065.5|1066.8|1065.8|1066.2|1065.2|124
1674811500000|2023-01-27 09:25:00|1066.7|1065.7|1066|1065|1066.7|1065.7|1066|1065|61
1674811800000|2023-01-27 09:30:00|1066.1|1065.1|1066.7|1065.7|1066.8|1065.8|1066.1|1065.1|317
1674812100000|2023-01-27 09:35:00|1066.8|1065.8|1067.7|1066.7|1067.8|1066.8|1066.7|1065.7|358
1674812400000|2023-01-27 09:40:00|1067.6|1066.6|1067.1|1066.1|1067.7|1066.7|1066.9|1065.9|485
1674812700000|2023-01-27 09:45:00|1067.2|1066.2|1067.6|1066.6|1067.7|1066.7|1066.8|1065.8|262
1674813000000|2023-01-27 09:50:00|1067.5|1066.5|1067.4|1066.4|1067.8|1066.8|1067.3|1066.3|249
1674813300000|2023-01-27 09:55:00|1067.5|1066.5|1067.3|1066.3|1067.5|1066.5|1067.1|1066.1|80
1674813600000|2023-01-27 10:00:00|1067.2|1066.2|1067.6|1066.6|1067.6|1066.6|1067.2|1066.2|292
1674813900000|2023-01-27 10:05:00|1067.5|1066.5|1067.9|1066.9|1068|1067|1067.5|1066.5|491
1674814200000|2023-01-27 10:10:00|1067.8|1066.8|1067.5|1066.5|1067.9|1066.9|1067.5|1066.5|141
1674814500000|2023-01-27 10:15:00|1067.4|1066.4|1067.5|1066.5|1067.6|1066.6|1067.3|1066.3|60
1674814800000|2023-01-27 10:20:00|1067.4|1066.4|1067.8|1066.8|1067.9|1066.9|1067.4|1066.4|108
1674815100000|2023-01-27 10:25:00|1067.9|1066.9|1067.4|1066.4|1067.9|1066.9|1067.4|1066.4|97
1674815400000|2023-01-27 10:30:00|1067.3|1066.3|1067.4|1066.4|1067.5|1066.5|1067.3|1066.3|78
1674815700000|2023-01-27 10:35:00|1067.5|1066.5|1067.8|1066.8|1067.8|1066.8|1067.5|1066.5|30
1674816000000|2023-01-27 10:40:00|1068|1067|1068|1067|1068|1067|1067.8|1066.8|76
1674816300000|2023-01-27 10:45:00|1067.9|1066.9|1067.4|1066.4|1068|1067|1067.4|1066.4|113
1674816600000|2023-01-27 10:50:00|1067.5|1066.5|1067.9|1066.9|1068|1067|1067.5|1066.5|151
1674816900000|2023-01-27 10:55:00|1068|1067|1067.9|1066.9|1068|1067|1067.8|1066.8|24
1674817200000|2023-01-27 11:00:00|1067.8|1066.8|1068.2|1067.2|1068.2|1067.2|1067.7|1066.7|65
1674817500000|2023-01-27 11:05:00|1068.3|1067.3|1068.1|1067.1|1068.6|1067.6|1068.1|1067.1|179
1674817800000|2023-01-27 11:10:00|1068|1067|1067.8|1066.8|1068.1|1067.1|1067.7|1066.7|33
1674818100000|2023-01-27 11:15:00|1068|1067|1067.7|1066.7|1068.1|1067.1|1067.6|1066.6|84
1674818400000|2023-01-27 11:20:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.2|1066.2|33
1674818700000|2023-01-27 11:25:00|1067.7|1066.7|1067.5|1066.5|1067.7|1066.7|1067.4|1066.4|25
1674819000000|2023-01-27 11:30:00|1067.4|1066.4|1067.3|1066.3|1067.4|1066.4|1067.2|1066.2|26
1674819300000|2023-01-27 11:35:00|1067.2|1066.2|1067.3|1066.3|1067.4|1066.4|1066.9|1065.9|154
1674819600000|2023-01-27 11:40:00|1067.2|1066.2|1067|1066|1067.2|1066.2|1067|1066|58
1674819900000|2023-01-27 11:45:00|1067.1|1066.1|1066.6|1065.6|1067.1|1066.1|1066.6|1065.6|39
1674820200000|2023-01-27 11:50:00|1066.7|1065.7|1067.2|1066.2|1067.2|1066.2|1066.7|1065.7|22
1674820500000|2023-01-27 11:55:00|1067.1|1066.1|1067.6|1066.6|1067.6|1066.6|1067|1066|156
1674820800000|2023-01-27 12:00:00|1067.7|1066.7|1067.5|1066.5|1068|1067|1067.4|1066.4|182
1674821100000|2023-01-27 12:05:00|1067.6|1066.6|1067.4|1066.4|1067.8|1066.8|1067.3|1066.3|121
1674821400000|2023-01-27 12:10:00|1067.3|1066.3|1067.5|1066.5|1067.5|1066.5|1067.3|1066.3|41
1674821700000|2023-01-27 12:15:00|1067.6|1066.6|1067.7|1066.7|1067.8|1066.8|1067.5|1066.5|25
1674822000000|2023-01-27 12:20:00|1067.8|1066.8|1067.6|1066.6|1067.9|1066.9|1067.5|1066.5|22
1674822300000|2023-01-27 12:25:00|1067.5|1066.5|1067.1|1066.1|1067.5|1066.5|1066.9|1065.9|84
1674822600000|2023-01-27 12:30:00|1067|1066|1066.9|1065.9|1067.2|1066.2|1066.9|1065.9|24
1674822900000|2023-01-27 12:35:00|1067|1066|1066.6|1065.6|1067|1066|1066.5|1065.5|52
1674823200000|2023-01-27 12:40:00|1066.5|1065.5|1066.7|1065.7|1066.9|1065.9|1066.5|1065.5|80
1674823500000|2023-01-27 12:45:00|1066.6|1065.6|1066.8|1065.8|1066.9|1065.9|1066.4|1065.4|523
1674823800000|2023-01-27 12:50:00|1066.9|1065.9|1066.7|1065.7|1066.9|1065.9|1066.5|1065.5|153
1674824100000|2023-01-27 12:55:00|1066.8|1065.8|1067|1066|1067.1|1066.1|1066.8|1065.8|61
1674824400000|2023-01-27 13:00:00|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|1066.4|1065.4|268
1674824700000|2023-01-27 13:05:00|1066.6|1065.6|1066.5|1065.5|1066.8|1065.8|1066.4|1065.4|108
1674825000000|2023-01-27 13:10:00|1066.4|1065.4|1066.7|1065.7|1066.7|1065.7|1066.4|1065.4|89
1674825300000|2023-01-27 13:15:00|1066.6|1065.6|1066.8|1065.8|1066.8|1065.8|1066.6|1065.6|90
1674825600000|2023-01-27 13:20:00|1066.7|1065.7|1066.6|1065.6|1066.7|1065.7|1066.3|1065.3|84
1674825900000|2023-01-27 13:25:00|1066.5|1065.5|1067.2|1066.2|1067.2|1066.2|1066.3|1065.3|230
1674826200000|2023-01-27 13:30:00|1066.9|1065.9|1069|1068|1069|1068|1066.3|1065.3|844
1674826500000|2023-01-27 13:35:00|1068.9|1067.9|1068.1|1067.1|1068.9|1067.9|1067.5|1066.5|195
1674826800000|2023-01-27 13:40:00|1068|1067|1067.4|1066.4|1068.1|1067.1|1067.3|1066.3|118
1674827100000|2023-01-27 13:45:00|1067.5|1066.5|1067|1066|1067.7|1066.7|1067|1066|41
1674827400000|2023-01-27 13:50:00|1067.1|1066.1|1066.8|1065.8|1067.3|1066.3|1066.6|1065.6|145
1674827700000|2023-01-27 13:55:00|1066.9|1065.9|1066.6|1065.6|1067|1066|1066.5|1065.5|519
1674828000000|2023-01-27 14:00:00|1066.7|1065.7|1066.5|1065.5|1066.8|1065.8|1066.5|1065.5|600
1674828300000|2023-01-27 14:05:00|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.3|1065.3|1553
1674828600000|2023-01-27 14:10:00|1066.5|1065.5|1066.5|1065.5|1066.6|1065.6|1066.1|1065.1|1165
1674828900000|2023-01-27 14:15:00|1066.4|1065.4|1066.5|1065.5|1066.6|1065.6|1066.3|1065.3|209
1674829200000|2023-01-27 14:20:00|1066.6|1065.6|1066.5|1065.5|1066.9|1065.9|1066.4|1065.4|285
1674829500000|2023-01-27 14:25:00|1066.6|1065.6|1067.4|1066.4|1067.4|1066.4|1066.4|1065.4|455
1674829800000|2023-01-27 14:30:00|1067.2|1066.7|1064.9|1064.4|1067.2|1066.7|1064.2|1063.7|4807
1674830100000|2023-01-27 14:35:00|1065|1064.5|1066.1|1065.6|1066.6|1066.1|1064.8|1064.3|2594
1674830400000|2023-01-27 14:40:00|1066.2|1065.7|1065.6|1065.1|1066.5|1066|1065.2|1064.7|1528
1674830700000|2023-01-27 14:45:00|1065.5|1065|1066.4|1065.9|1067.2|1066.7|1065.5|1065|1224
1674831000000|2023-01-27 14:50:00|1066.3|1065.8|1066|1065.5|1067|1066.5|1065.8|1065.3|1803
1674831300000|2023-01-27 14:55:00|1066.1|1065.6|1066|1065.5|1066.1|1065.6|1064.8|1064.3|1624
1674831600000|2023-01-27 15:00:00|1065.9|1065.4|1066.9|1066.4|1067.5|1067|1064.8|1064.3|2159
1674831900000|2023-01-27 15:05:00|1066.8|1066.3|1066.5|1066|1067.1|1066.6|1066.2|1065.7|1981
1674832200000|2023-01-27 15:10:00|1066.6|1066.1|1066.1|1065.6|1066.9|1066.4|1065.6|1065.1|2089
1674832500000|2023-01-27 15:15:00|1066.2|1065.7|1065.4|1064.9|1066.2|1065.7|1065.2|1064.7|1281
1674832800000|2023-01-27 15:20:00|1065.5|1065|1063.8|1063.3|1065.5|1065|1063.5|1063|1481
1674833100000|2023-01-27 15:25:00|1063.9|1063.4|1064|1063.5|1064.1|1063.6|1063.3|1062.8|1306
1674833400000|2023-01-27 15:30:00|1064.1|1063.6|1063|1062.5|1064.1|1063.6|1062.9|1062.4|1084
1674833700000|2023-01-27 15:35:00|1062.9|1062.4|1063.7|1063.2|1064.1|1063.6|1062.8|1062.3|690
1674834000000|2023-01-27 15:40:00|1063.8|1063.3|1062.7|1062.2|1063.8|1063.3|1062.3|1061.8|768
1674834300000|2023-01-27 15:45:00|1062.8|1062.3|1061.3|1060.8|1062.8|1062.3|1060.8|1060.3|1118
1674834600000|2023-01-27 15:50:00|1061.4|1060.9|1061.3|1060.8|1061.6|1061.1|1060.7|1060.2|907
1674834900000|2023-01-27 15:55:00|1061.2|1060.7|1061.8|1061.3|1062.1|1061.6|1060.8|1060.3|778
1674835200000|2023-01-27 16:00:00|1061.9|1061.4|1062.2|1061.7|1062.2|1061.7|1061.5|1061|968
1674835500000|2023-01-27 16:05:00|1062.3|1061.8|1061.9|1061.4|1062.8|1062.3|1061.6|1061.1|716
1674835800000|2023-01-27 16:10:00|1062|1061.5|1062.3|1061.8|1062.4|1061.9|1061.9|1061.4|496
1674836100000|2023-01-27 16:15:00|1062.4|1061.9|1063.7|1063.2|1063.7|1063.2|1062.3|1061.8|744
1674836400000|2023-01-27 16:20:00|1063.8|1063.3|1063.8|1063.3|1064|1063.5|1063.4|1062.9|582
1674836700000|2023-01-27 16:25:00|1063.9|1063.4|1063.7|1063.2|1064.2|1063.7|1063.6|1063.1|304
1674837000000|2023-01-27 16:30:00|1063.8|1063.3|1065|1064.5|1065|1064.5|1063.8|1063.3|850
1674837300000|2023-01-27 16:35:00|1064.8|1064.3|1064.2|1063.7|1065|1064.5|1064.1|1063.6|556
1674837600000|2023-01-27 16:40:00|1064.3|1063.8|1064.7|1064.2|1065|1064.5|1064.3|1063.8|806
1674837900000|2023-01-27 16:45:00|1064.6|1064.1|1064.3|1063.8|1064.8|1064.3|1064.1|1063.6|343
1674838200000|2023-01-27 16:50:00|1064.4|1063.9|1063.9|1063.4|1064.4|1063.9|1063.9|1063.4|389
1674838500000|2023-01-27 16:55:00|1063.8|1063.3|1063.5|1063|1064.1|1063.6|1063.5|1063|345
1674838800000|2023-01-27 17:00:00|1063.6|1063.1|1063.8|1063.3|1064.3|1063.8|1063.4|1062.9|328
1674839100000|2023-01-27 17:05:00|1063.9|1063.4|1064.1|1063.6|1064.4|1063.9|1063.7|1063.2|293
1674839400000|2023-01-27 17:10:00|1064|1063.5|1064.4|1063.9|1064.4|1063.9|1064|1063.5|313
1674839700000|2023-01-27 17:15:00|1064.5|1064|1064.8|1064.3|1064.9|1064.4|1064.5|1064|326
1674840000000|2023-01-27 17:20:00|1064.7|1064.2|1064.6|1064.1|1064.9|1064.4|1064.4|1063.9|251
1674840300000|2023-01-27 17:25:00|1064.7|1064.2|1064.3|1063.8|1064.8|1064.3|1064.3|1063.8|241
1674840600000|2023-01-27 17:30:00|1064.2|1063.7|1065.1|1064.6|1065.2|1064.7|1064.2|1063.7|224
1674840900000|2023-01-27 17:35:00|1065.2|1064.7|1065.7|1065.2|1065.8|1065.3|1065.1|1064.6|306
1674841200000|2023-01-27 17:40:00|1065.8|1065.3|1065.5|1065|1065.9|1065.4|1065.5|1065|394
1674841500000|2023-01-27 17:45:00|1065.4|1064.9|1065.4|1064.9|1065.5|1065|1065.2|1064.7|286
1674841800000|2023-01-27 17:50:00|1065.3|1064.8|1065.9|1065.4|1066.1|1065.6|1065.3|1064.8|349
1674842100000|2023-01-27 17:55:00|1065.8|1065.3|1065.7|1065.2|1066|1065.5|1065.5|1065|325
1674842400000|2023-01-27 18:00:00|1065.6|1065.1|1065.2|1064.7|1065.7|1065.2|1064.8|1064.3|273
1674842700000|2023-01-27 18:05:00|1065.1|1064.6|1065.1|1064.6|1065.2|1064.7|1065|1064.5|185
1674843000000|2023-01-27 18:10:00|1065|1064.5|1065.3|1064.8|1065.3|1064.8|1064.9|1064.4|216
1674843300000|2023-01-27 18:15:00|1065.2|1064.7|1065.2|1064.7|1065.3|1064.8|1064.9|1064.4|489
1674843600000|2023-01-27 18:20:00|1065.3|1064.8|1065.6|1065.1|1065.6|1065.1|1065.1|1064.6|323
1674843900000|2023-01-27 18:25:00|1065.5|1065|1065.7|1065.2|1065.7|1065.2|1065.3|1064.8|161
1674844200000|2023-01-27 18:30:00|1065.6|1065.1|1066|1065.5|1066.1|1065.6|1065.6|1065.1|345
1674844500000|2023-01-27 18:35:00|1065.9|1065.4|1066.1|1065.6|1066.3|1065.8|1065.7|1065.2|296
1674844800000|2023-01-27 18:40:00|1066.2|1065.7|1065.8|1065.3|1066.2|1065.7|1065.4|1064.9|164
1674845100000|2023-01-27 18:45:00|1065.7|1065.2|1066|1065.5|1066.1|1065.6|1065.7|1065.2|111
1674845400000|2023-01-27 18:50:00|1066.1|1065.6|1065.4|1064.9|1066.1|1065.6|1065.3|1064.8|210
1674845700000|2023-01-27 18:55:00|1065.5|1065|1065.6|1065.1|1065.8|1065.3|1065.3|1064.8|200
1674846000000|2023-01-27 19:00:00|1065.7|1065.2|1066|1065.5|1066.3|1065.8|1065.7|1065.2|274
1674846300000|2023-01-27 19:05:00|1066.1|1065.6|1066|1065.5|1066.2|1065.7|1065.7|1065.2|226
1674846600000|2023-01-27 19:10:00|1065.9|1065.4|1066.1|1065.6|1066.1|1065.6|1065.8|1065.3|119
1674846900000|2023-01-27 19:15:00|1066.2|1065.7|1066.6|1066.1|1066.7|1066.2|1066.2|1065.7|317
1674847200000|2023-01-27 19:20:00|1066.7|1066.2|1066.8|1066.3|1066.8|1066.3|1066.4|1065.9|125
1674847500000|2023-01-27 19:25:00|1066.6|1066.1|1066.5|1066|1066.8|1066.3|1066.4|1065.9|172
1674847800000|2023-01-27 19:30:00|1066.6|1066.1|1066.4|1065.9|1066.8|1066.3|1066.4|1065.9|297
1674848100000|2023-01-27 19:35:00|1066.5|1066|1066.5|1066|1066.7|1066.2|1066.4|1065.9|122
1674848400000|2023-01-27 19:40:00|1066.6|1066.1|1066.3|1065.8|1066.6|1066.1|1066.3|1065.8|144
1674848700000|2023-01-27 19:45:00|1066.4|1065.9|1066.6|1066.1|1066.6|1066.1|1066.2|1065.7|177
1674849000000|2023-01-27 19:50:00|1066.7|1066.2|1066.6|1066.1|1066.9|1066.4|1066.5|1066|146
1674849300000|2023-01-27 19:55:00|1066.7|1066.2|1066.9|1066.4|1067|1066.5|1066.6|1066.1|353
1674849600000|2023-01-27 20:00:00|1067|1066.5|1066.9|1066.4|1067.2|1066.7|1066.9|1066.4|430
1674849900000|2023-01-27 20:05:00|1067|1066.5|1067.3|1066.8|1067.5|1067|1066.9|1066.4|524
1674850200000|2023-01-27 20:10:00|1067.4|1066.9|1066.7|1066.2|1067.6|1067.1|1066.7|1066.2|517
1674850500000|2023-01-27 20:15:00|1066.8|1066.3|1066.7|1066.2|1067|1066.5|1066.6|1066.1|247
1674850800000|2023-01-27 20:20:00|1066.8|1066.3|1066.8|1066.3|1066.8|1066.3|1066.1|1065.6|434
1674851100000|2023-01-27 20:25:00|1066.7|1066.2|1066.8|1066.3|1066.8|1066.3|1066.6|1066.1|207
1674851400000|2023-01-27 20:30:00|1066.9|1066.4|1067|1066.5|1067|1066.5|1066.6|1066.1|263
1674851700000|2023-01-27 20:35:00|1066.9|1066.4|1066.6|1066.1|1066.9|1066.4|1066.6|1066.1|220
1674852000000|2023-01-27 20:40:00|1066.5|1066|1066.5|1066|1066.7|1066.2|1066.4|1065.9|289
1674852300000|2023-01-27 20:45:00|1066.4|1065.9|1065.7|1065.2|1066.5|1066|1065.5|1065|407
1674852600000|2023-01-27 20:50:00|1065.4|1064.9|1065.1|1064.6|1065.6|1065.1|1065|1064.5|785
1674852900000|2023-01-27 20:55:00|1065|1064.5|1065.3|1064.8|1065.5|1065|1064.8|1064.3|5488
1674853200000|2023-01-27 21:00:00|1065.5|1064.5|1065.3|1064.3|1065.7|1064.7|1065.1|1064.1|899
1674853500000|2023-01-27 21:05:00|1065.2|1064.2|1064.8|1063.8|1065.4|1064.4|1064.8|1063.8|306
1674853800000|2023-01-27 21:10:00|1064.7|1063.7|1064.8|1063.8|1065.1|1064.1|1064.7|1063.7|51
1674854100000|2023-01-27 21:15:00|1064.7|1063.7|1064.3|1063.3|1064.8|1063.8|1064.3|1063.3|94
1674854400000|2023-01-27 21:20:00|1064.4|1063.4|1064.6|1063.6|1065|1064|1064.4|1063.4|64
1674854700000|2023-01-27 21:25:00|1064.5|1063.5|1064.4|1063.4|1064.9|1063.9|1064.2|1063.2|88
1674855000000|2023-01-27 21:30:00|1064.3|1063.3|1064.4|1063.4|1064.4|1063.4|1064.3|1063.3|2
1674855300000|2023-01-27 21:35:00|1064.3|1063.3|1064.6|1063.6|1065.2|1064.2|1064.2|1063.2|118
1674855900000|2023-01-27 21:45:00|1064.4|1063.4|1064.6|1063.6|1064.6|1063.6|1064.4|1063.4|8
1674856500000|2023-01-27 21:55:00|1064.7|1063.7|1064.7|1062.7|1064.8|1063.7|1064.2|1062.7|50
1675033500000|2023-01-29 23:05:00|1063.3|1061.3|1065.2|1064.2|1065.2|1064.2|1063.3|1061.3|7
1675033800000|2023-01-29 23:10:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1
1675034100000|2023-01-29 23:15:00|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|10
1675034400000|2023-01-29 23:20:00|1063.9|1062.9|1064.2|1063.2|1064.2|1063.2|1063.9|1062.9|17
1675034700000|2023-01-29 23:25:00|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1
1675035000000|2023-01-29 23:30:00|1064.1|1063.1|1063.7|1062.7|1064.4|1063.4|1063.7|1062.7|14
1675035300000|2023-01-29 23:35:00|1063.9|1062.9|1063.7|1062.7|1063.9|1062.9|1063.7|1062.7|30
1675035900000|2023-01-29 23:45:00|1063.3|1062.3|1063.7|1062.7|1063.9|1062.9|1063.3|1062.3|33
1675036200000|2023-01-29 23:50:00|1064.1|1063.1|1064.3|1063.3|1064.3|1063.3|1064.1|1063.1|6
1675036500000|2023-01-29 23:55:00|1064|1063|1064|1063|1064|1063|1064|1063|3
1675036800000|2023-01-30 00:00:00|1064.3|1063.3|1063.3|1062.3|1064.3|1063.3|1063.3|1062.3|7
1675037100000|2023-01-30 00:05:00|1064.3|1063.3|1064.4|1063.4|1064.4|1063.4|1064.3|1063.3|10
1675037700000|2023-01-30 00:15:00|1064.8|1063.8|1064.5|1063.5|1064.8|1063.8|1064.5|1063.5|9
1675038000000|2023-01-30 00:20:00|1064.6|1063.6|1064.1|1063.1|1064.8|1063.8|1064.1|1063.1|19
1675038300000|2023-01-30 00:25:00|1064|1063|1064.2|1063.2|1064.2|1063.2|1064|1063|17
1675038600000|2023-01-30 00:30:00|1064.4|1063.4|1064.2|1063.2|1064.4|1063.4|1063.9|1062.9|41
1675038900000|2023-01-30 00:35:00|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|1063.7|1062.7|14
1675039200000|2023-01-30 00:40:00|1063.7|1062.7|1063.7|1062.7|1063.8|1062.8|1063.4|1062.4|24
1675039500000|2023-01-30 00:45:00|1063.9|1062.9|1063.4|1062.4|1063.9|1062.9|1063.3|1062.3|61
1675039800000|2023-01-30 00:50:00|1063.2|1062.2|1062.7|1061.7|1063.3|1062.3|1062.7|1061.7|41
1675040100000|2023-01-30 00:55:00|1063|1062|1063.1|1062.1|1064|1063|1063|1062|53
1675040400000|2023-01-30 01:00:00|1063.5|1062.5|1062.2|1061.2|1063.8|1062.8|1062.2|1061.2|31
1675040700000|2023-01-30 01:05:00|1062|1061|1061.9|1060.9|1062|1061|1061.4|1060.4|23
1675041000000|2023-01-30 01:10:00|1061.8|1060.8|1062.2|1061.2|1062.2|1061.2|1061.8|1060.8|11
1675041300000|2023-01-30 01:15:00|1062|1061|1058.8|1057.8|1062|1061|1058.6|1057.6|367
1675041600000|2023-01-30 01:20:00|1058.9|1057.9|1060.4|1059.4|1060.8|1059.8|1058.7|1057.7|139
1675041900000|2023-01-30 01:25:00|1060.6|1059.6|1060.8|1059.8|1061.3|1060.3|1060.2|1059.2|86
1675042200000|2023-01-30 01:30:00|1060.6|1059.6|1057.1|1056.1|1060.7|1059.7|1056.7|1055.7|77
1675042500000|2023-01-30 01:35:00|1057.3|1056.3|1057|1056|1058.1|1057.1|1056.7|1055.7|80
1675042800000|2023-01-30 01:40:00|1057.1|1056.1|1059.3|1058.3|1059.3|1058.3|1056.8|1055.8|112
1675043100000|2023-01-30 01:45:00|1059.5|1058.5|1059.9|1058.9|1060.5|1059.5|1059.1|1058.1|82
1675043400000|2023-01-30 01:50:00|1060|1059|1059.6|1058.6|1060.4|1059.4|1059.4|1058.4|58
1675043700000|2023-01-30 01:55:00|1059.5|1058.5|1058.9|1057.9|1059.8|1058.8|1058.9|1057.9|66
1675044000000|2023-01-30 02:00:00|1058.8|1057.8|1058.1|1057.1|1058.9|1057.9|1058.1|1057.1|55
1675044300000|2023-01-30 02:05:00|1057.9|1056.9|1056.7|1055.7|1057.9|1056.9|1056.6|1055.6|165
1675044600000|2023-01-30 02:10:00|1057|1056|1057.8|1056.8|1058.1|1057.1|1056.9|1055.9|85
1675044900000|2023-01-30 02:15:00|1057.7|1056.7|1058.3|1057.3|1058.6|1057.6|1057.7|1056.7|38
1675045200000|2023-01-30 02:20:00|1058.1|1057.1|1057.5|1056.5|1058.1|1057.1|1057.4|1056.4|35
1675045500000|2023-01-30 02:25:00|1057.6|1056.6|1057.7|1056.7|1058.6|1057.6|1057.2|1056.2|39
1675045800000|2023-01-30 02:30:00|1057.6|1056.6|1055.7|1054.7|1057.6|1056.6|1055.7|1054.7|73
1675046100000|2023-01-30 02:35:00|1055.5|1054.5|1055.1|1054.1|1056|1055|1054.9|1053.9|87
1675046400000|2023-01-30 02:40:00|1055.2|1054.2|1055.2|1054.2|1055.5|1054.5|1054.9|1053.9|59
1675046700000|2023-01-30 02:45:00|1055.3|1054.3|1054.9|1053.9|1055.5|1054.5|1054.7|1053.7|54
1675047000000|2023-01-30 02:50:00|1054.7|1053.7|1053.7|1052.7|1054.7|1053.7|1053.7|1052.7|80
1675047300000|2023-01-30 02:55:00|1053.6|1052.6|1054.2|1053.2|1054.5|1053.5|1053.4|1052.4|71
1675047600000|2023-01-30 03:00:00|1054.3|1053.3|1053.3|1052.3|1054.5|1053.5|1053|1052|57
1675047900000|2023-01-30 03:05:00|1053.1|1052.1|1052.1|1051.1|1053.1|1052.1|1051.7|1050.7|71
1675048200000|2023-01-30 03:10:00|1052.3|1051.3|1052.8|1051.8|1053.1|1052.1|1051.9|1050.9|77
1675048500000|2023-01-30 03:15:00|1053|1052|1053.7|1052.7|1053.9|1052.9|1053|1052|46
1675048800000|2023-01-30 03:20:00|1053.9|1052.9|1053.7|1052.7|1054.3|1053.3|1053.6|1052.6|24
1675049100000|2023-01-30 03:25:00|1053.6|1052.6|1053.3|1052.3|1054|1053|1053.2|1052.2|26
1675049400000|2023-01-30 03:30:00|1053.2|1052.2|1053.3|1052.3|1053.8|1052.8|1053|1052|29
1675049700000|2023-01-30 03:35:00|1053.7|1052.7|1053.7|1052.7|1053.8|1052.8|1053.7|1052.7|8
1675050000000|2023-01-30 03:40:00|1053.6|1052.6|1053.4|1052.4|1053.6|1052.6|1053.3|1052.3|14
1675050300000|2023-01-30 03:45:00|1053.2|1052.2|1052.2|1051.2|1053.2|1052.2|1052.1|1051.1|41
1675050600000|2023-01-30 03:50:00|1052.4|1051.4|1052.7|1051.7|1053.3|1052.3|1052.4|1051.4|22
1675050900000|2023-01-30 03:55:00|1052.8|1051.8|1053.1|1052.1|1053.5|1052.5|1052.8|1051.8|49
1675051200000|2023-01-30 04:00:00|1053|1052|1053.4|1052.4|1054|1053|1053|1052|31
1675051500000|2023-01-30 04:05:00|1053.3|1052.3|1053.7|1052.7|1053.8|1052.8|1053.3|1052.3|22
1675051800000|2023-01-30 04:10:00|1053.8|1052.8|1053.4|1052.4|1053.8|1052.8|1053.3|1052.3|21
1675052100000|2023-01-30 04:15:00|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|13
1675052400000|2023-01-30 04:20:00|1053.4|1052.4|1053.2|1052.2|1053.4|1052.4|1053.2|1052.2|2
1675052700000|2023-01-30 04:25:00|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|6
1675053000000|2023-01-30 04:30:00|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1
1675053300000|2023-01-30 04:35:00|1053|1052|1053.1|1052.1|1053.1|1052.1|1053|1052|3
1675053600000|2023-01-30 04:40:00|1053|1052|1052.8|1051.8|1053|1052|1052.8|1051.8|3
1675053900000|2023-01-30 04:45:00|1052.6|1051.6|1052.7|1051.7|1052.7|1051.7|1052.6|1051.6|3
1675054200000|2023-01-30 04:50:00|1052.6|1051.6|1052.1|1051.1|1052.6|1051.6|1052|1051|11
1675054500000|2023-01-30 04:55:00|1052|1051|1051.8|1050.8|1052|1051|1051.7|1050.7|11
1675054800000|2023-01-30 05:00:00|1052.2|1051.2|1050.3|1049.3|1052.3|1051.3|1050.3|1049.3|87
1675055100000|2023-01-30 05:05:00|1050.2|1049.2|1050.7|1049.7|1051.3|1050.3|1050.1|1049.1|56
1675055400000|2023-01-30 05:10:00|1050.9|1049.9|1050.5|1049.5|1051.1|1050.1|1050.2|1049.2|27
1675055700000|2023-01-30 05:15:00|1050.4|1049.4|1049|1048|1050.4|1049.4|1049|1048|33
1675056000000|2023-01-30 05:20:00|1049.1|1048.1|1048.5|1047.5|1049.2|1048.2|1048.2|1047.2|30
1675056300000|2023-01-30 05:25:00|1048.4|1047.4|1049.4|1048.4|1049.6|1048.6|1047.8|1046.8|43
1675056600000|2023-01-30 05:30:00|1049.6|1048.6|1049.4|1048.4|1050|1049|1048.5|1047.5|96
1675056900000|2023-01-30 05:35:00|1049.5|1048.5|1050.2|1049.2|1050.9|1049.9|1049.3|1048.3|35
1675057200000|2023-01-30 05:40:00|1049.9|1048.9|1050.2|1049.2|1050.4|1049.4|1049.7|1048.7|18
1675057500000|2023-01-30 05:45:00|1049.7|1048.7|1050.5|1049.5|1050.9|1049.9|1049.7|1048.7|16
1675057800000|2023-01-30 05:50:00|1050.6|1049.6|1049.6|1048.6|1050.7|1049.7|1049.6|1048.6|47
1675058100000|2023-01-30 05:55:00|1049.7|1048.7|1049.2|1048.2|1050|1049|1049.2|1048.2|45
1675058400000|2023-01-30 06:00:00|1049.4|1048.4|1049.3|1048.3|1049.7|1048.7|1049.2|1048.2|159
1675058700000|2023-01-30 06:05:00|1049.4|1048.4|1048.4|1047.4|1049.5|1048.5|1048.1|1047.1|55
1675059000000|2023-01-30 06:10:00|1048.3|1047.3|1048.3|1047.3|1049|1048|1047.8|1046.8|71
1675059300000|2023-01-30 06:15:00|1048.2|1047.2|1047.9|1046.9|1049|1048|1047.8|1046.8|77
1675059600000|2023-01-30 06:20:00|1048|1047|1049.4|1048.4|1049.4|1048.4|1047.9|1046.9|62
1675059900000|2023-01-30 06:25:00|1049.7|1048.7|1049.1|1048.1|1050.2|1049.2|1049.1|1048.1|72
1675060200000|2023-01-30 06:30:00|1049|1048|1049.3|1048.3|1049.4|1048.4|1048.6|1047.6|139
1675060500000|2023-01-30 06:35:00|1049.4|1048.4|1048.2|1047.2|1049.5|1048.5|1048.2|1047.2|132
1675060800000|2023-01-30 06:40:00|1048.3|1047.3|1047.8|1046.8|1048.8|1047.8|1047.8|1046.8|99
1675061100000|2023-01-30 06:45:00|1048.1|1047.1|1048|1047|1048.4|1047.4|1047.7|1046.7|88
1675061400000|2023-01-30 06:50:00|1047.6|1046.6|1047.1|1046.1|1047.9|1046.9|1046.9|1045.9|91
1675061700000|2023-01-30 06:55:00|1047.2|1046.2|1047.9|1046.9|1048|1047|1047.2|1046.2|116
1675062000000|2023-01-30 07:00:00|1048|1047|1047.7|1046.7|1048.4|1047.4|1047.1|1046.1|144
1675062300000|2023-01-30 07:05:00|1047.5|1046.5|1047.4|1046.4|1048.3|1047.3|1047|1046|190
1675062600000|2023-01-30 07:10:00|1047.5|1046.5|1046.2|1045.2|1047.6|1046.6|1045.9|1044.9|290
1675062900000|2023-01-30 07:15:00|1046.3|1045.3|1045.3|1044.3|1046.6|1045.6|1045.2|1044.2|269
1675063200000|2023-01-30 07:20:00|1045.2|1044.2|1043.7|1042.7|1045.3|1044.3|1043.6|1042.6|357
1675063500000|2023-01-30 07:25:00|1043.4|1042.4|1043.3|1042.3|1044.1|1043.1|1043.1|1042.1|259
1675063800000|2023-01-30 07:30:00|1043.2|1042.2|1044.3|1043.3|1044.3|1043.3|1042.9|1041.9|346
1675064100000|2023-01-30 07:35:00|1044.1|1043.1|1043.9|1042.9|1044.4|1043.4|1043.8|1042.8|189
1675064400000|2023-01-30 07:40:00|1043.8|1042.8|1042.9|1041.9|1044|1043|1042.9|1041.9|224
1675064700000|2023-01-30 07:45:00|1043|1042|1043|1042|1043.6|1042.6|1042.7|1041.7|255
1675065000000|2023-01-30 07:50:00|1043.1|1042.1|1043.2|1042.2|1043.7|1042.7|1042.8|1041.8|240
1675065300000|2023-01-30 07:55:00|1043|1042|1043.4|1042.4|1043.7|1042.7|1043|1042|410
1675065600000|2023-01-30 08:00:00|1043.2|1042.2|1044.1|1043.1|1044.5|1043.5|1043|1042|889
1675065900000|2023-01-30 08:05:00|1044.2|1043.2|1044.5|1043.5|1044.6|1043.6|1043.6|1042.6|524
1675066200000|2023-01-30 08:10:00|1044.3|1043.3|1044|1043|1044.3|1043.3|1043.1|1042.1|301
1675066500000|2023-01-30 08:15:00|1043.9|1042.9|1043.8|1042.8|1044.6|1043.6|1043.5|1042.5|269
1675066800000|2023-01-30 08:20:00|1043.7|1042.7|1043|1042|1043.9|1042.9|1042.7|1041.7|403
1675067100000|2023-01-30 08:25:00|1043.1|1042.1|1042.5|1041.5|1043.1|1042.1|1042.1|1041.1|303
1675067400000|2023-01-30 08:30:00|1042.7|1041.7|1043.9|1042.9|1044.3|1043.3|1042.5|1041.5|285
1675067700000|2023-01-30 08:35:00|1044|1043|1044.8|1043.8|1045|1044|1044|1043|403
1675068000000|2023-01-30 08:40:00|1044.7|1043.7|1045.5|1044.5|1045.5|1044.5|1044.7|1043.7|280
1675068300000|2023-01-30 08:45:00|1045.4|1044.4|1045.4|1044.4|1045.8|1044.8|1045.2|1044.2|241
1675068600000|2023-01-30 08:50:00|1045.5|1044.5|1044.7|1043.7|1045.7|1044.7|1044.7|1043.7|283
1675068900000|2023-01-30 08:55:00|1044.6|1043.6|1044.4|1043.4|1044.9|1043.9|1044.4|1043.4|364
1675069200000|2023-01-30 09:00:00|1044.5|1043.5|1044.9|1043.9|1045.4|1044.4|1044.5|1043.5|273
1675069500000|2023-01-30 09:05:00|1045|1044|1044.4|1043.4|1045.1|1044.1|1044.2|1043.2|245
1675069800000|2023-01-30 09:10:00|1044.5|1043.5|1045.2|1044.2|1045.2|1044.2|1044.5|1043.5|208
1675070100000|2023-01-30 09:15:00|1045.3|1044.3|1045.5|1044.5|1045.6|1044.6|1044.8|1043.8|209
1675070400000|2023-01-30 09:20:00|1045.6|1044.6|1045.7|1044.7|1046|1045|1045.3|1044.3|313
1675070700000|2023-01-30 09:25:00|1045.8|1044.8|1045.2|1044.2|1045.8|1044.8|1045.1|1044.1|275
1675071000000|2023-01-30 09:30:00|1045.3|1044.3|1045.8|1044.8|1046.6|1045.6|1045.3|1044.3|490
1675071300000|2023-01-30 09:35:00|1045.7|1044.7|1045.4|1044.4|1045.7|1044.7|1044.4|1043.4|486
1675071600000|2023-01-30 09:40:00|1045.3|1044.3|1045.2|1044.2|1045.5|1044.5|1044.8|1043.8|249
1675071900000|2023-01-30 09:45:00|1045.3|1044.3|1045.8|1044.8|1045.9|1044.9|1045|1044|443
1675072200000|2023-01-30 09:50:00|1045.9|1044.9|1045.4|1044.4|1046|1045|1045.1|1044.1|462
1675072500000|2023-01-30 09:55:00|1045.3|1044.3|1045.3|1044.3|1045.6|1044.6|1045.1|1044.1|378
1675072800000|2023-01-30 10:00:00|1045.2|1044.2|1044.9|1043.9|1045.3|1044.3|1044.7|1043.7|1027
1675073100000|2023-01-30 10:05:00|1044.8|1043.8|1045|1044|1045.3|1044.3|1044.7|1043.7|484
1675073400000|2023-01-30 10:10:00|1044.9|1043.9|1044.8|1043.8|1045|1044|1044.6|1043.6|1349
1675073700000|2023-01-30 10:15:00|1044.7|1043.7|1045.1|1044.1|1045.3|1044.3|1044.7|1043.7|486
1675074000000|2023-01-30 10:20:00|1044.9|1043.9|1045.5|1044.5|1045.5|1044.5|1044.9|1043.9|252
1675074300000|2023-01-30 10:25:00|1045.4|1044.4|1045.3|1044.3|1045.6|1044.6|1045.1|1044.1|391
1675074600000|2023-01-30 10:30:00|1045.4|1044.4|1046|1045|1046|1045|1045.1|1044.1|386
1675074900000|2023-01-30 10:35:00|1045.9|1044.9|1046.6|1045.6|1046.6|1045.6|1045.6|1044.6|295
1675075200000|2023-01-30 10:40:00|1046.7|1045.7|1046.4|1045.4|1046.7|1045.7|1046.2|1045.2|492
1675075500000|2023-01-30 10:45:00|1046.5|1045.5|1047.1|1046.1|1047.1|1046.1|1046.5|1045.5|244
1675075800000|2023-01-30 10:50:00|1047|1046|1046.8|1045.8|1047.1|1046.1|1046.8|1045.8|232
1675076100000|2023-01-30 10:55:00|1046.7|1045.7|1047.2|1046.2|1047.2|1046.2|1046.5|1045.5|193
1675076400000|2023-01-30 11:00:00|1047.1|1046.1|1046.7|1045.7|1047.3|1046.3|1046.7|1045.7|146
1675076700000|2023-01-30 11:05:00|1046.8|1045.8|1047.1|1046.1|1047.4|1046.4|1046.8|1045.8|139
1675077000000|2023-01-30 11:10:00|1047.2|1046.2|1046.9|1045.9|1047.2|1046.2|1046.8|1045.8|155
1675077300000|2023-01-30 11:15:00|1046.8|1045.8|1047.3|1046.3|1047.3|1046.3|1046.7|1045.7|251
1675077600000|2023-01-30 11:20:00|1047.2|1046.2|1046.8|1045.8|1047.2|1046.2|1046.4|1045.4|388
1675077900000|2023-01-30 11:25:00|1046.7|1045.7|1046.6|1045.6|1046.8|1045.8|1046.5|1045.5|239
1675078200000|2023-01-30 11:30:00|1046.7|1045.7|1046|1045|1046.8|1045.8|1046|1045|552
1675078500000|2023-01-30 11:35:00|1045.9|1044.9|1046|1045|1046.2|1045.2|1045.8|1044.8|118
1675078800000|2023-01-30 11:40:00|1046.1|1045.1|1046.3|1045.3|1046.4|1045.4|1046|1045|106
1675079100000|2023-01-30 11:45:00|1046.2|1045.2|1046.6|1045.6|1046.8|1045.8|1046.2|1045.2|103
1675079400000|2023-01-30 11:50:00|1046.5|1045.5|1046|1045|1046.5|1045.5|1046|1045|210
1675079700000|2023-01-30 11:55:00|1045.9|1044.9|1045.9|1044.9|1046.3|1045.3|1045.5|1044.5|924
1675080000000|2023-01-30 12:00:00|1046.1|1045.1|1046.7|1045.7|1047|1046|1046|1045|395
1675080300000|2023-01-30 12:05:00|1046.8|1045.8|1046.9|1045.9|1047.1|1046.1|1046.7|1045.7|111
1675080600000|2023-01-30 12:10:00|1047|1046|1047.3|1046.3|1047.5|1046.5|1047|1046|120
1675080900000|2023-01-30 12:15:00|1047.2|1046.2|1047.6|1046.6|1047.7|1046.7|1047.2|1046.2|81
1675081200000|2023-01-30 12:20:00|1047.5|1046.5|1047.6|1046.6|1047.8|1046.8|1047.5|1046.5|204
1675081500000|2023-01-30 12:25:00|1047.5|1046.5|1047.5|1046.5|1047.7|1046.7|1047.2|1046.2|378
1675081800000|2023-01-30 12:30:00|1047.6|1046.6|1047.4|1046.4|1047.8|1046.8|1047.2|1046.2|176
1675082100000|2023-01-30 12:35:00|1047.3|1046.3|1047|1046|1047.3|1046.3|1046.8|1045.8|109
1675082400000|2023-01-30 12:40:00|1047.1|1046.1|1046.9|1045.9|1047.3|1046.3|1046.9|1045.9|467
1675082700000|2023-01-30 12:45:00|1047|1046|1047.2|1046.2|1047.3|1046.3|1046.9|1045.9|218
1675083000000|2023-01-30 12:50:00|1047.3|1046.3|1047.4|1046.4|1047.6|1046.6|1047.3|1046.3|200
1675083300000|2023-01-30 12:55:00|1047.5|1046.5|1047.6|1046.6|1047.8|1046.8|1047.4|1046.4|381
1675083600000|2023-01-30 13:00:00|1047.5|1046.5|1047.6|1046.6|1047.7|1046.7|1047.2|1046.2|127
1675083900000|2023-01-30 13:05:00|1047.7|1046.7|1048.8|1047.8|1048.8|1047.8|1047.6|1046.6|572
1675084200000|2023-01-30 13:10:00|1048.9|1047.9|1048.9|1047.9|1049.2|1048.2|1048.5|1047.5|470
1675084500000|2023-01-30 13:15:00|1049|1048|1048.6|1047.6|1049|1048|1048.5|1047.5|101
1675084800000|2023-01-30 13:20:00|1048.5|1047.5|1048.6|1047.6|1048.9|1047.9|1048.4|1047.4|227
1675085100000|2023-01-30 13:25:00|1048.5|1047.5|1048.1|1047.1|1048.5|1047.5|1048|1047|344
1675085400000|2023-01-30 13:30:00|1048|1047|1047.9|1046.9|1048|1047|1046.8|1045.8|612
1675085700000|2023-01-30 13:35:00|1047.8|1046.8|1048.1|1047.1|1048.3|1047.3|1047.7|1046.7|209
1675086000000|2023-01-30 13:40:00|1048|1047|1048.5|1047.5|1048.5|1047.5|1047.7|1046.7|184
1675086300000|2023-01-30 13:45:00|1048.4|1047.4|1048.6|1047.6|1048.6|1047.6|1048.1|1047.1|299
1675086600000|2023-01-30 13:50:00|1048.5|1047.5|1048.3|1047.3|1048.6|1047.6|1048.1|1047.1|261
1675086900000|2023-01-30 13:55:00|1048.2|1047.2|1048.4|1047.4|1048.5|1047.5|1048.2|1047.2|98
1675087200000|2023-01-30 14:00:00|1048.5|1047.5|1048.1|1047.1|1048.5|1047.5|1047.7|1046.7|287
1675087500000|2023-01-30 14:05:00|1048.2|1047.2|1048.5|1047.5|1048.6|1047.6|1048.1|1047.1|185
1675087800000|2023-01-30 14:10:00|1048.4|1047.4|1048.8|1047.8|1048.8|1047.8|1048.3|1047.3|136
1675088100000|2023-01-30 14:15:00|1048.9|1047.9|1048.5|1047.5|1048.9|1047.9|1048.5|1047.5|276
1675088400000|2023-01-30 14:20:00|1048.4|1047.4|1048.7|1047.7|1048.9|1047.9|1048.4|1047.4|169
1675088700000|2023-01-30 14:25:00|1048.8|1047.8|1048.7|1047.7|1049.1|1048.1|1048.6|1047.6|270
1675089000000|2023-01-30 14:30:00|1048.5|1048|1045.1|1044.6|1048.8|1048.3|1044.5|1044|4187
1675089300000|2023-01-30 14:35:00|1044.9|1044.4|1046.9|1046.4|1047.1|1046.6|1044.6|1044.1|2790
1675089600000|2023-01-30 14:40:00|1047|1046.5|1047|1046.5|1048.2|1047.7|1046.7|1046.2|3845
1675089900000|2023-01-30 14:45:00|1046.9|1046.4|1048.3|1047.8|1049.2|1048.7|1046.9|1046.4|2483
1675090200000|2023-01-30 14:50:00|1048.2|1047.7|1047.6|1047.1|1049.4|1048.9|1047.5|1047|2241
1675090500000|2023-01-30 14:55:00|1047.5|1047|1047.6|1047.1|1048.5|1048|1047.3|1046.8|2644
1675090800000|2023-01-30 15:00:00|1047.3|1046.8|1050.5|1050|1050.6|1050.1|1047.3|1046.8|2892
1675091100000|2023-01-30 15:05:00|1050.6|1050.1|1051.1|1050.6|1051.6|1051.1|1050.4|1049.9|1630
1675091400000|2023-01-30 15:10:00|1051|1050.5|1050.7|1050.2|1051.7|1051.2|1050.4|1049.9|2607
1675091700000|2023-01-30 15:15:00|1050.8|1050.3|1049.2|1048.7|1050.8|1050.3|1049.2|1048.7|1510
1675092000000|2023-01-30 15:20:00|1049.3|1048.8|1047.9|1047.4|1049.7|1049.2|1047.9|1047.4|1706
1675092300000|2023-01-30 15:25:00|1048|1047.5|1048.5|1048|1048.7|1048.2|1047.1|1046.6|1583
1675092600000|2023-01-30 15:30:00|1048.4|1047.9|1049.5|1049|1049.5|1049|1047.9|1047.4|2568
1675092900000|2023-01-30 15:35:00|1049.4|1048.9|1049.2|1048.7|1049.9|1049.4|1048.8|1048.3|2097
1675093200000|2023-01-30 15:40:00|1049.1|1048.6|1048.3|1047.8|1049.3|1048.8|1047.8|1047.3|1814
1675093500000|2023-01-30 15:45:00|1048.2|1047.7|1047.7|1047.2|1048.2|1047.7|1047.1|1046.6|1892
1675093800000|2023-01-30 15:50:00|1047.6|1047.1|1048|1047.5|1048.8|1048.3|1047.4|1046.9|1705
1675094100000|2023-01-30 15:55:00|1048.1|1047.6|1049.5|1049|1049.5|1049|1048|1047.5|1812
1675094400000|2023-01-30 16:00:00|1049.3|1048.8|1049.3|1048.8|1049.8|1049.3|1049.1|1048.6|1314
1675094700000|2023-01-30 16:05:00|1049.4|1048.9|1049.7|1049.2|1049.8|1049.3|1049.2|1048.7|1205
1675095000000|2023-01-30 16:10:00|1049.6|1049.1|1049.8|1049.3|1050.3|1049.8|1049.6|1049.1|1325
1675095300000|2023-01-30 16:15:00|1049.7|1049.2|1049.8|1049.3|1050.2|1049.7|1049.6|1049.1|1946
1675095600000|2023-01-30 16:20:00|1049.7|1049.2|1049.6|1049.1|1050|1049.5|1049|1048.5|1392
1675095900000|2023-01-30 16:25:00|1049.5|1049|1050.1|1049.6|1050.2|1049.7|1049.1|1048.6|1345
1675096200000|2023-01-30 16:30:00|1050.2|1049.7|1049.7|1049.2|1050.5|1050|1049.6|1049.1|1490
1675096500000|2023-01-30 16:35:00|1049.6|1049.1|1049.8|1049.3|1050.2|1049.7|1049.5|1049|904
1675096800000|2023-01-30 16:40:00|1049.9|1049.4|1049.7|1049.2|1050|1049.5|1049.6|1049.1|504
1675097100000|2023-01-30 16:45:00|1049.6|1049.1|1049.5|1049|1050.1|1049.6|1049.1|1048.6|616
1675097400000|2023-01-30 16:50:00|1049.4|1048.9|1049|1048.5|1049.7|1049.2|1049|1048.5|529
1675097700000|2023-01-30 16:55:00|1048.9|1048.4|1049.7|1049.2|1050|1049.5|1048.4|1047.9|586
1675098000000|2023-01-30 17:00:00|1049.6|1049.1|1049.5|1049|1050|1049.5|1049.3|1048.8|560
1675098300000|2023-01-30 17:05:00|1049.6|1049.1|1049.3|1048.8|1049.8|1049.3|1049.3|1048.8|414
1675098600000|2023-01-30 17:10:00|1049.2|1048.7|1049.5|1049|1049.5|1049|1048.9|1048.4|528
1675098900000|2023-01-30 17:15:00|1049.4|1048.9|1048.6|1048.1|1049.4|1048.9|1048.6|1048.1|408
1675099200000|2023-01-30 17:20:00|1048.5|1048|1048.2|1047.7|1048.7|1048.2|1048|1047.5|597
1675099500000|2023-01-30 17:25:00|1048.3|1047.8|1047.8|1047.3|1048.4|1047.9|1047.1|1046.6|1107
1675099800000|2023-01-30 17:30:00|1047.7|1047.2|1047.2|1046.7|1047.9|1047.4|1047.1|1046.6|492
1675100100000|2023-01-30 17:35:00|1047.1|1046.6|1047.1|1046.6|1047.4|1046.9|1047|1046.5|443
1675100400000|2023-01-30 17:40:00|1047|1046.5|1047|1046.5|1047.6|1047.1|1046.9|1046.4|551
1675100700000|2023-01-30 17:45:00|1046.9|1046.4|1047.1|1046.6|1047.1|1046.6|1046.6|1046.1|719
1675101000000|2023-01-30 17:50:00|1047|1046.5|1047|1046.5|1047.3|1046.8|1046.5|1046|569
1675101300000|2023-01-30 17:55:00|1046.9|1046.4|1046.9|1046.4|1047.3|1046.8|1046.7|1046.2|630
1675101600000|2023-01-30 18:00:00|1046.8|1046.3|1047.1|1046.6|1047.1|1046.6|1046.4|1045.9|394
1675101900000|2023-01-30 18:05:00|1047|1046.5|1047.2|1046.7|1047.4|1046.9|1046.9|1046.4|332
1675102200000|2023-01-30 18:10:00|1047.1|1046.6|1047.3|1046.8|1047.6|1047.1|1047.1|1046.6|379
1675102500000|2023-01-30 18:15:00|1047.4|1046.9|1048.7|1048.2|1049.1|1048.6|1047.2|1046.7|914
1675102800000|2023-01-30 18:20:00|1048.6|1048.1|1048.5|1048|1049|1048.5|1048.5|1048|647
1675103100000|2023-01-30 18:25:00|1048.4|1047.9|1047.8|1047.3|1048.6|1048.1|1047.8|1047.3|318
1675103400000|2023-01-30 18:30:00|1047.7|1047.2|1047|1046.5|1047.7|1047.2|1046.7|1046.2|335
1675103700000|2023-01-30 18:35:00|1046.9|1046.4|1046.7|1046.2|1046.9|1046.4|1046.5|1046|393
1675104000000|2023-01-30 18:40:00|1046.8|1046.3|1046.9|1046.4|1047|1046.5|1046.5|1046|337
1675104300000|2023-01-30 18:45:00|1046.8|1046.3|1047|1046.5|1047|1046.5|1046.6|1046.1|359
1675104600000|2023-01-30 18:50:00|1046.9|1046.4|1047|1046.5|1047.1|1046.6|1046.7|1046.2|405
1675104900000|2023-01-30 18:55:00|1046.9|1046.4|1047|1046.5|1047|1046.5|1046.5|1046|374
1675105200000|2023-01-30 19:00:00|1047.1|1046.6|1047.7|1047.2|1047.7|1047.2|1046.8|1046.3|380
1675105500000|2023-01-30 19:05:00|1047.8|1047.3|1046.7|1046.2|1047.9|1047.4|1046.7|1046.2|307
1675105800000|2023-01-30 19:10:00|1046.8|1046.3|1046.6|1046.1|1046.8|1046.3|1046.2|1045.7|462
1675106100000|2023-01-30 19:15:00|1046.5|1046|1046.5|1046|1046.6|1046.1|1046.2|1045.7|306
1675106400000|2023-01-30 19:20:00|1046.4|1045.9|1046.6|1046.1|1047|1046.5|1046.2|1045.7|429
1675106700000|2023-01-30 19:25:00|1046.7|1046.2|1046.6|1046.1|1046.8|1046.3|1046.5|1046|503
1675107000000|2023-01-30 19:30:00|1046.5|1046|1046.4|1045.9|1046.8|1046.3|1046.2|1045.7|664
1675107300000|2023-01-30 19:35:00|1046.3|1045.8|1046.3|1045.8|1046.6|1046.1|1046.1|1045.6|408
1675107600000|2023-01-30 19:40:00|1046.2|1045.7|1046|1045.5|1046.3|1045.8|1045.9|1045.4|449
1675107900000|2023-01-30 19:45:00|1046.1|1045.6|1045.9|1045.4|1046.3|1045.8|1045.9|1045.4|919
1675108200000|2023-01-30 19:50:00|1046|1045.5|1045.7|1045.2|1046|1045.5|1045.5|1045|741
1675108500000|2023-01-30 19:55:00|1045.6|1045.1|1045.9|1045.4|1046|1045.5|1045.3|1044.8|854
1675108800000|2023-01-30 20:00:00|1046|1045.5|1046.6|1046.1|1046.6|1046.1|1045.9|1045.4|1313
1675109100000|2023-01-30 20:05:00|1046.5|1046|1045.9|1045.4|1046.7|1046.2|1045.8|1045.3|774
1675109400000|2023-01-30 20:10:00|1045.8|1045.3|1045.6|1045.1|1046.3|1045.8|1045.6|1045.1|738
1675109700000|2023-01-30 20:15:00|1045.5|1045|1045.7|1045.2|1045.7|1045.2|1045.3|1044.8|779
1675110000000|2023-01-30 20:20:00|1045.6|1045.1|1045.3|1044.8|1045.9|1045.4|1045.2|1044.7|742
1675110300000|2023-01-30 20:25:00|1045.2|1044.7|1045.1|1044.6|1045.5|1045|1045.1|1044.6|602
1675110600000|2023-01-30 20:30:00|1045.2|1044.7|1045.8|1045.3|1045.9|1045.4|1045|1044.5|1027
1675110900000|2023-01-30 20:35:00|1045.9|1045.4|1046.3|1045.8|1046.3|1045.8|1045.9|1045.4|793
1675111200000|2023-01-30 20:40:00|1046.2|1045.7|1045.9|1045.4|1046.3|1045.8|1045.9|1045.4|802
1675111500000|2023-01-30 20:45:00|1046|1045.5|1044.9|1044.4|1046.2|1045.7|1044.7|1044.2|1342
1675111800000|2023-01-30 20:50:00|1044.8|1044.3|1045|1044.5|1045.5|1045|1044.6|1044.1|1509
1675112100000|2023-01-30 20:55:00|1044.8|1044.3|1044.2|1043.7|1044.9|1044.4|1043.9|1043.4|8814
1675112400000|2023-01-30 21:00:00|1044.4|1043.4|1044.6|1043.6|1045|1044|1044.4|1043.4|1096
1675112700000|2023-01-30 21:05:00|1044.7|1043.7|1045|1044|1045|1044|1044.7|1043.7|181
1675113000000|2023-01-30 21:10:00|1044.9|1043.9|1045.1|1044.1|1045.1|1044.1|1044.7|1043.7|478
1675113300000|2023-01-30 21:15:00|1044.9|1043.9|1044.5|1043.5|1044.9|1043.9|1044.4|1043.4|145
1675113600000|2023-01-30 21:20:00|1044.4|1043.4|1044.6|1043.6|1044.7|1043.7|1044.4|1043.4|33
1675113900000|2023-01-30 21:25:00|1044.8|1043.8|1044.4|1043.4|1044.8|1043.8|1044.4|1043.4|104
1675114200000|2023-01-30 21:30:00|1044.5|1043.5|1044.6|1043.6|1044.7|1043.7|1044.4|1043.4|25
1675114500000|2023-01-30 21:35:00|1044.8|1043.8|1044.4|1043.4|1044.8|1043.8|1044.4|1043.4|12
1675114800000|2023-01-30 21:40:00|1044.5|1043.5|1044.4|1043.4|1044.5|1043.5|1044.4|1043.4|13
1675115100000|2023-01-30 21:45:00|1044.3|1043.3|1044.3|1043.3|1044.4|1043.4|1044.3|1043.3|7
1675115400000|2023-01-30 21:50:00|1044.4|1043.4|1044.3|1043.3|1044.4|1043.4|1044.3|1043.3|9
1675115700000|2023-01-30 21:55:00|1044.5|1043.5|1044|1043|1044.6|1043.6|1043.9|1042.9|66
1675119300000|2023-01-30 22:55:00|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1042.9|1041.9|3
1675119600000|2023-01-30 23:00:00|1044.5|1042.5|1044.5|1042.5|1044.9|1042.9|1044.2|1042.2|0
1675119900000|2023-01-30 23:05:00|1044.4|1042.4|1043.9|1041.9|1044.5|1042.5|1043.6|1041.6|0
1675120200000|2023-01-30 23:10:00|1044|1042|1044.1|1042.1|1044.1|1042.1|1043.8|1041.8|0
1675120500000|2023-01-30 23:15:00|1044|1042|1044.1|1042.1|1044.2|1042.2|1044|1042|0
1675120800000|2023-01-30 23:20:00|1044.2|1042.2|1044.5|1042.5|1044.5|1042.5|1044.2|1042.2|0
1675121100000|2023-01-30 23:25:00|1044.4|1042.4|1044.5|1042.5|1044.6|1042.6|1044.2|1042.2|0
1675121400000|2023-01-30 23:30:00|1044.6|1042.6|1044.6|1042.6|1044.6|1042.6|1044.3|1042.3|0
1675121700000|2023-01-30 23:35:00|1044.5|1042.5|1045|1043|1045|1043|1044.5|1042.5|0
1675122000000|2023-01-30 23:40:00|1045.1|1043.1|1045|1043|1045.2|1043.2|1045|1043|0
1675122300000|2023-01-30 23:45:00|1045.1|1043.1|1044.8|1042.8|1045.2|1043.2|1044.7|1042.7|0
1675122600000|2023-01-30 23:50:00|1044.7|1042.7|1045|1043|1045.1|1043.1|1044.7|1042.7|0
1675122900000|2023-01-30 23:55:00|1045.1|1043.1|1045.3|1043.3|1045.3|1043.3|1045|1043|0
1675123200000|2023-01-31 00:00:00|1045.2|1043.2|1044.5|1042.5|1045.3|1043.3|1044.4|1042.4|0
1675123500000|2023-01-31 00:05:00|1044.4|1042.4|1044.6|1042.6|1044.8|1042.8|1044.2|1042.2|0
1675123800000|2023-01-31 00:10:00|1044.5|1042.5|1044.3|1042.3|1044.8|1042.8|1044.3|1042.3|0
1675124100000|2023-01-31 00:15:00|1044.2|1042.2|1044.2|1042.2|1044.2|1042.2|1044|1042|0
1675124400000|2023-01-31 00:20:00|1044.1|1042.1|1044|1042|1044.1|1042.1|1043.9|1041.9|0
1675124700000|2023-01-31 00:25:00|1044.1|1042.1|1044.5|1042.5|1044.6|1042.6|1044|1042|0
1675125000000|2023-01-31 00:30:00|1044.4|1042.4|1044.7|1042.7|1045|1043|1044.4|1042.4|0
1675125300000|2023-01-31 00:35:00|1044.6|1042.6|1044.8|1042.8|1044.9|1042.9|1044.5|1042.5|0
1675125600000|2023-01-31 00:40:00|1044.7|1042.7|1044.3|1042.3|1044.8|1042.8|1044.2|1042.2|0
1675125900000|2023-01-31 00:45:00|1044.4|1042.4|1044.5|1042.5|1044.5|1042.5|1044.2|1042.2|0
1675126200000|2023-01-31 00:50:00|1044.6|1042.6|1044.5|1042.5|1044.6|1042.6|1044.3|1042.3|0
1675126500000|2023-01-31 00:55:00|1044.4|1042.4|1044.5|1042.5|1044.6|1042.6|1044.3|1042.3|0
1675126800000|2023-01-31 01:00:00|1044.6|1042.6|1045.1|1044.1|1045.1|1044.1|1043.8|1042.6|47
1675127100000|2023-01-31 01:05:00|1045.5|1044.5|1045.3|1044.3|1045.7|1044.7|1045.3|1044.3|31
1675127400000|2023-01-31 01:10:00|1045.4|1044.4|1045.1|1044.1|1045.8|1044.8|1045|1044|56
1675127700000|2023-01-31 01:15:00|1045.3|1044.3|1046.8|1045.8|1047.2|1046.2|1044.8|1043.8|152
1675128000000|2023-01-31 01:20:00|1046.7|1045.7|1045.8|1044.8|1047.5|1046.5|1045.8|1044.8|28
1675128300000|2023-01-31 01:25:00|1046.2|1045.2|1045.7|1044.7|1046.8|1045.8|1045.7|1044.7|25
1675128600000|2023-01-31 01:30:00|1045.5|1044.5|1044.5|1043.5|1046.8|1045.8|1044.3|1043.3|47
1675128900000|2023-01-31 01:35:00|1044.8|1043.8|1047.5|1046.5|1047.6|1046.6|1044.8|1043.8|27
1675129200000|2023-01-31 01:40:00|1047.7|1046.7|1046.6|1045.6|1049|1048|1046.6|1045.6|59
1675129500000|2023-01-31 01:45:00|1046.8|1045.8|1046.8|1045.8|1047.1|1046.1|1046.2|1045.2|46
1675129800000|2023-01-31 01:50:00|1046.9|1045.9|1045|1044|1046.9|1045.9|1045|1044|48
1675130100000|2023-01-31 01:55:00|1045.1|1044.1|1044.3|1043.3|1045.7|1044.7|1044.3|1043.3|20
1675130400000|2023-01-31 02:00:00|1044.4|1043.4|1043.4|1042.4|1044.8|1043.8|1043|1042|66
1675130700000|2023-01-31 02:05:00|1043.3|1042.3|1043|1042|1043.8|1042.8|1042.7|1041.7|48
1675131000000|2023-01-31 02:10:00|1042.9|1041.9|1043.2|1042.2|1043.8|1042.8|1042.8|1041.8|72
1675131300000|2023-01-31 02:15:00|1043.5|1042.5|1044.1|1043.1|1044.1|1043.1|1043.3|1042.3|34
1675131600000|2023-01-31 02:20:00|1044.4|1043.4|1045.4|1044.4|1045.5|1044.5|1044.2|1043.2|47
1675131900000|2023-01-31 02:25:00|1045.8|1044.8|1045|1044|1045.9|1044.9|1045|1044|14
1675132200000|2023-01-31 02:30:00|1044.6|1043.6|1045.6|1044.6|1045.6|1044.6|1044.6|1043.6|53
1675132500000|2023-01-31 02:35:00|1045.5|1044.5|1043.8|1042.8|1045.5|1044.5|1043.8|1042.8|47
1675132800000|2023-01-31 02:40:00|1043.5|1042.5|1042.7|1041.7|1043.6|1042.6|1042.7|1041.7|42
1675133100000|2023-01-31 02:45:00|1042.9|1041.9|1042.9|1041.9|1043.3|1042.3|1042.8|1041.8|46
1675133400000|2023-01-31 02:50:00|1043.1|1042.1|1042.6|1041.6|1043.3|1042.3|1042.6|1041.6|54
1675133700000|2023-01-31 02:55:00|1042.5|1041.5|1042.3|1041.3|1042.9|1041.9|1042.3|1041.3|79
1675134000000|2023-01-31 03:00:00|1042.4|1041.4|1040.9|1039.9|1042.5|1041.5|1040.7|1039.7|191
1675134300000|2023-01-31 03:05:00|1040.8|1039.8|1040.9|1039.9|1041.3|1040.3|1040.6|1039.6|86
1675134600000|2023-01-31 03:10:00|1041|1040|1040|1039|1041.3|1040.3|1039.9|1038.9|51
1675134900000|2023-01-31 03:15:00|1039.9|1038.9|1039.1|1038.1|1040.3|1039.3|1039.1|1038.1|78
1675135200000|2023-01-31 03:20:00|1039|1038|1039.1|1038.1|1039.6|1038.6|1039|1038|62
1675135500000|2023-01-31 03:25:00|1038.9|1037.9|1038.8|1037.8|1039.1|1038.1|1038.4|1037.4|58
1675135800000|2023-01-31 03:30:00|1038.7|1037.7|1038.2|1037.2|1039|1038|1038.2|1037.2|48
1675136100000|2023-01-31 03:35:00|1038.4|1037.4|1037.4|1036.4|1038.4|1037.4|1037.3|1036.3|46
1675136400000|2023-01-31 03:40:00|1037.6|1036.6|1036.9|1035.9|1037.7|1036.7|1036.9|1035.9|42
1675136700000|2023-01-31 03:45:00|1036.8|1035.8|1036.2|1035.2|1036.9|1035.9|1036.2|1035.2|58
1675137000000|2023-01-31 03:50:00|1036.3|1035.3|1036.1|1035.1|1036.4|1035.4|1035.9|1034.9|32
1675137300000|2023-01-31 03:55:00|1035.6|1034.6|1035.1|1034.1|1035.7|1034.7|1035.1|1034.1|24
1675137600000|2023-01-31 04:00:00|1035.5|1034.5|1035|1034|1035.5|1034.5|1035|1034|7
1675137900000|2023-01-31 04:05:00|1034.9|1033.9|1034.3|1033.3|1034.9|1033.9|1034.2|1033.2|109
1675138200000|2023-01-31 04:10:00|1034.2|1033.2|1034.2|1033.2|1034.4|1033.4|1034.2|1033.2|18
1675138800000|2023-01-31 04:20:00|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|3
1675139100000|2023-01-31 04:25:00|1034.9|1033.9|1034.8|1033.8|1035|1034|1034.8|1033.8|6
1675139400000|2023-01-31 04:30:00|1034.5|1033.5|1034.4|1033.4|1034.5|1033.5|1034.3|1033.3|3
1675139700000|2023-01-31 04:35:00|1033.8|1032.8|1033.9|1032.9|1033.9|1032.9|1033.7|1032.7|14
1675140300000|2023-01-31 04:45:00|1034.5|1033.5|1034.2|1033.2|1034.5|1033.5|1034.2|1033.2|15
1675140900000|2023-01-31 04:55:00|1034.8|1033.8|1035.1|1034.1|1035.1|1034.1|1034.7|1033.7|11
1675141200000|2023-01-31 05:00:00|1035.2|1034.2|1034.9|1033.9|1035.2|1034.2|1034.4|1033.4|61
1675141500000|2023-01-31 05:05:00|1035|1034|1035|1034|1035|1034|1034.2|1033.2|74
1675141800000|2023-01-31 05:10:00|1034.9|1033.9|1035.7|1034.7|1036|1035|1034.9|1033.9|75
1675142100000|2023-01-31 05:15:00|1035.8|1034.8|1035.5|1034.5|1035.8|1034.8|1035|1034|30
1675142400000|2023-01-31 05:20:00|1035.8|1034.8|1036.7|1035.7|1036.7|1035.7|1035.8|1034.8|22
1675142700000|2023-01-31 05:25:00|1036.5|1035.5|1035.8|1034.8|1036.7|1035.7|1035.5|1034.5|43
1675143000000|2023-01-31 05:30:00|1035.9|1034.9|1034.8|1033.8|1036|1035|1034.7|1033.7|70
1675143300000|2023-01-31 05:35:00|1034.6|1033.6|1033.9|1032.9|1034.8|1033.8|1033.7|1032.7|35
1675143600000|2023-01-31 05:40:00|1034.1|1033.1|1034.8|1033.8|1034.8|1033.8|1034|1033|17
1675143900000|2023-01-31 05:45:00|1034.9|1033.9|1034.1|1033.1|1034.9|1033.9|1033.9|1032.9|32
1675144200000|2023-01-31 05:50:00|1033.8|1032.8|1033.5|1032.5|1033.8|1032.8|1033.5|1032.5|31
1675144500000|2023-01-31 05:55:00|1033.2|1032.2|1032.9|1031.9|1033.3|1032.3|1032.9|1031.9|46
1675144800000|2023-01-31 06:00:00|1032.8|1031.8|1032.4|1031.4|1032.9|1031.9|1032.2|1031.2|56
1675145100000|2023-01-31 06:05:00|1032.5|1031.5|1032.5|1031.5|1033|1032|1031.9|1030.9|57
1675145400000|2023-01-31 06:10:00|1032.7|1031.7|1033.5|1032.5|1033.6|1032.6|1032.6|1031.6|47
1675145700000|2023-01-31 06:15:00|1033.4|1032.4|1034.2|1033.2|1034.4|1033.4|1033.4|1032.4|32
1675146000000|2023-01-31 06:20:00|1034.6|1033.6|1034.3|1033.3|1034.7|1033.7|1034.1|1033.1|54
1675146300000|2023-01-31 06:25:00|1034.4|1033.4|1034.3|1033.3|1034.5|1033.5|1033.9|1032.9|95
1675146600000|2023-01-31 06:30:00|1034.2|1033.2|1033.1|1032.1|1034.5|1033.5|1033|1032|359
1675146900000|2023-01-31 06:35:00|1033|1032|1032.5|1031.5|1033.4|1032.4|1032.5|1031.5|66
1675147200000|2023-01-31 06:40:00|1032.3|1031.3|1031.9|1030.9|1032.3|1031.3|1031.7|1030.7|48
1675147500000|2023-01-31 06:45:00|1032.2|1031.2|1032.1|1031.1|1032.9|1031.9|1032|1031|68
1675147800000|2023-01-31 06:50:00|1032.4|1031.4|1032.4|1031.4|1032.5|1031.5|1032.3|1031.3|51
1675148100000|2023-01-31 06:55:00|1032.7|1031.7|1033.1|1032.1|1033.1|1032.1|1032.6|1031.6|42
1675148400000|2023-01-31 07:00:00|1033|1032|1033.9|1032.9|1034.4|1033.4|1032.4|1031.4|70
1675148700000|2023-01-31 07:05:00|1034.1|1033.1|1033.1|1032.1|1034.2|1033.2|1033.1|1032.1|90
1675149000000|2023-01-31 07:10:00|1033.2|1032.2|1032.9|1031.9|1033.4|1032.4|1032.7|1031.7|47
1675149300000|2023-01-31 07:15:00|1032.7|1031.7|1033.8|1032.8|1033.8|1032.8|1032.7|1031.7|131
1675149600000|2023-01-31 07:20:00|1033.9|1032.9|1032.6|1031.6|1034|1033|1032.6|1031.6|146
1675149900000|2023-01-31 07:25:00|1032.7|1031.7|1032.9|1031.9|1033.1|1032.1|1032.6|1031.6|219
1675150200000|2023-01-31 07:30:00|1033|1032|1032.3|1031.3|1033|1032|1032.3|1031.3|106
1675150500000|2023-01-31 07:35:00|1032.5|1031.5|1032.9|1031.9|1033|1032|1032.2|1031.2|177
1675150800000|2023-01-31 07:40:00|1033.1|1032.1|1033.5|1032.5|1033.6|1032.6|1032.9|1031.9|133
1675151100000|2023-01-31 07:45:00|1033.7|1032.7|1035.8|1034.8|1035.8|1034.8|1033.6|1032.6|403
1675151400000|2023-01-31 07:50:00|1035.9|1034.9|1036.2|1035.2|1036.7|1035.7|1035.8|1034.8|253
1675151700000|2023-01-31 07:55:00|1036.3|1035.3|1036.2|1035.2|1036.7|1035.7|1036|1035|398
1675152000000|2023-01-31 08:00:00|1036.3|1035.3|1036.2|1035.2|1036.7|1035.7|1035.6|1034.6|453
1675152300000|2023-01-31 08:05:00|1036.3|1035.3|1035.7|1034.7|1036.7|1035.7|1035.2|1034.2|678
1675152600000|2023-01-31 08:10:00|1035.9|1034.9|1034.5|1033.5|1036.5|1035.5|1034.5|1033.5|406
1675152900000|2023-01-31 08:15:00|1034.3|1033.3|1035|1034|1035.7|1034.7|1034|1033|472
1675153200000|2023-01-31 08:20:00|1035.1|1034.1|1033.7|1032.7|1035.3|1034.3|1033.6|1032.6|491
1675153500000|2023-01-31 08:25:00|1033.8|1032.8|1033.4|1032.4|1033.8|1032.8|1033.2|1032.2|302
1675153800000|2023-01-31 08:30:00|1033.5|1032.5|1033.4|1032.4|1033.5|1032.5|1032.5|1031.5|216
1675154100000|2023-01-31 08:35:00|1033.3|1032.3|1032.2|1031.2|1033.3|1032.3|1032.2|1031.2|149
1675154400000|2023-01-31 08:40:00|1032.1|1031.1|1031.5|1030.5|1032.1|1031.1|1031.2|1030.2|775
1675154700000|2023-01-31 08:45:00|1031.6|1030.6|1030.7|1029.7|1031.8|1030.8|1030.7|1029.7|424
1675155000000|2023-01-31 08:50:00|1030.5|1029.5|1030.8|1029.8|1030.8|1029.8|1030.4|1029.4|86
1675155300000|2023-01-31 08:55:00|1030.9|1029.9|1031|1030|1031.8|1030.8|1030.7|1029.7|160
1675155600000|2023-01-31 09:00:00|1031.2|1030.2|1031.6|1030.6|1031.7|1030.7|1030.9|1029.9|225
1675155900000|2023-01-31 09:05:00|1031.7|1030.7|1031.4|1030.4|1031.8|1030.8|1031.3|1030.3|154
1675156200000|2023-01-31 09:10:00|1031.6|1030.6|1031.5|1030.5|1031.7|1030.7|1031.3|1030.3|97
1675156500000|2023-01-31 09:15:00|1031.4|1030.4|1030.7|1029.7|1031.7|1030.7|1030.4|1029.4|511
1675156800000|2023-01-31 09:20:00|1030.8|1029.8|1031.2|1030.2|1031.4|1030.4|1030.7|1029.7|130
1675157100000|2023-01-31 09:25:00|1031.3|1030.3|1031.4|1030.4|1031.8|1030.8|1031.3|1030.3|83
1675157400000|2023-01-31 09:30:00|1031.3|1030.3|1031.4|1030.4|1031.6|1030.6|1030.8|1029.8|109
1675157700000|2023-01-31 09:35:00|1031.3|1030.3|1031.7|1030.7|1031.8|1030.8|1031.3|1030.3|163
1675158000000|2023-01-31 09:40:00|1031.6|1030.6|1032.6|1031.6|1032.6|1031.6|1031.6|1030.6|204
1675158300000|2023-01-31 09:45:00|1032.7|1031.7|1032.2|1031.2|1033|1032|1032.2|1031.2|482
1675158600000|2023-01-31 09:50:00|1032.3|1031.3|1032.1|1031.1|1032.4|1031.4|1031.7|1030.7|295
1675158900000|2023-01-31 09:55:00|1032.2|1031.2|1032.6|1031.6|1033|1032|1032.1|1031.1|450
1675159200000|2023-01-31 10:00:00|1032.7|1031.7|1032.4|1031.4|1032.8|1031.8|1031.8|1030.8|216
1675159500000|2023-01-31 10:05:00|1032.3|1031.3|1032.3|1031.3|1032.4|1031.4|1032.1|1031.1|170
1675159800000|2023-01-31 10:10:00|1032.2|1031.2|1031.6|1030.6|1032.3|1031.3|1031.6|1030.6|66
1675160100000|2023-01-31 10:15:00|1031.7|1030.7|1032|1031|1032.1|1031.1|1031.7|1030.7|25
1675160400000|2023-01-31 10:20:00|1032.1|1031.1|1031.7|1030.7|1032.2|1031.2|1031.6|1030.6|54
1675160700000|2023-01-31 10:25:00|1031.6|1030.6|1031.9|1030.9|1031.9|1030.9|1031.3|1030.3|111
1675161000000|2023-01-31 10:30:00|1032|1031|1031.4|1030.4|1032|1031|1031.2|1030.2|69
1675161300000|2023-01-31 10:35:00|1031.3|1030.3|1031|1030|1031.4|1030.4|1030.9|1029.9|70
1675161600000|2023-01-31 10:40:00|1031.1|1030.1|1031.2|1030.2|1031.3|1030.3|1030.9|1029.9|44
1675161900000|2023-01-31 10:45:00|1031.3|1030.3|1031.7|1030.7|1031.8|1030.8|1031.2|1030.2|74
1675162200000|2023-01-31 10:50:00|1031.6|1030.6|1031.1|1030.1|1031.6|1030.6|1031.1|1030.1|125
1675162500000|2023-01-31 10:55:00|1031|1030|1030|1029|1031.1|1030.1|1030|1029|415
1675162800000|2023-01-31 11:00:00|1030.1|1029.1|1030.6|1029.6|1030.6|1029.6|1029.9|1028.9|779
1675163100000|2023-01-31 11:05:00|1030.7|1029.7|1030.9|1029.9|1031|1030|1030.5|1029.5|41
1675163400000|2023-01-31 11:10:00|1030.8|1029.8|1030.7|1029.7|1031|1030|1030.6|1029.6|66
1675163700000|2023-01-31 11:15:00|1030.6|1029.6|1031|1030|1031.3|1030.3|1030.6|1029.6|45
1675164000000|2023-01-31 11:20:00|1030.9|1029.9|1030.7|1029.7|1031.1|1030.1|1030.6|1029.6|528
1675164300000|2023-01-31 11:25:00|1030.6|1029.6|1030.2|1029.2|1030.6|1029.6|1030.1|1029.1|82
1675164600000|2023-01-31 11:30:00|1030.1|1029.1|1030.1|1029.1|1030.3|1029.3|1029.7|1028.7|74
1675164900000|2023-01-31 11:35:00|1030.2|1029.2|1031.3|1030.3|1031.4|1030.4|1030.1|1029.1|204
1675165200000|2023-01-31 11:40:00|1031.4|1030.4|1032.4|1031.4|1032.5|1031.5|1031.3|1030.3|486
1675165500000|2023-01-31 11:45:00|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032|1031|129
1675165800000|2023-01-31 11:50:00|1032.3|1031.3|1032.5|1031.5|1032.6|1031.6|1032.3|1031.3|30
1675166100000|2023-01-31 11:55:00|1032.7|1031.7|1033|1032|1033|1032|1032.6|1031.6|87
1675166400000|2023-01-31 12:00:00|1033.1|1032.1|1033.1|1032.1|1033.4|1032.4|1032.8|1031.8|163
1675166700000|2023-01-31 12:05:00|1033|1032|1032.9|1031.9|1033.1|1032.1|1032.8|1031.8|163
1675167000000|2023-01-31 12:10:00|1033|1032|1033.4|1032.4|1033.4|1032.4|1032.8|1031.8|72
1675167300000|2023-01-31 12:15:00|1033.2|1032.2|1033.3|1032.3|1033.5|1032.5|1033.2|1032.2|38
1675167600000|2023-01-31 12:20:00|1033.2|1032.2|1033.1|1032.1|1033.6|1032.6|1033.1|1032.1|40
1675167900000|2023-01-31 12:25:00|1033|1032|1033.9|1032.9|1033.9|1032.9|1032.9|1031.9|40
1675168200000|2023-01-31 12:30:00|1033.7|1032.7|1033.7|1032.7|1034|1033|1033.5|1032.5|70
1675168500000|2023-01-31 12:35:00|1033.8|1032.8|1033.5|1032.5|1033.8|1032.8|1033.5|1032.5|85
1675168800000|2023-01-31 12:40:00|1033.4|1032.4|1033.7|1032.7|1033.7|1032.7|1033.4|1032.4|31
1675169100000|2023-01-31 12:45:00|1033.6|1032.6|1033.9|1032.9|1034.5|1033.5|1033.4|1032.4|94
1675169400000|2023-01-31 12:50:00|1033.8|1032.8|1034.1|1033.1|1034.3|1033.3|1033.8|1032.8|153
1675169700000|2023-01-31 12:55:00|1034.2|1033.2|1033.6|1032.6|1034.3|1033.3|1033.5|1032.5|144
1675170000000|2023-01-31 13:00:00|1033.5|1032.5|1034|1033|1034|1033|1033.5|1032.5|167
1675170300000|2023-01-31 13:05:00|1034.1|1033.1|1033.9|1032.9|1034.2|1033.2|1033.6|1032.6|252
1675170600000|2023-01-31 13:10:00|1033.8|1032.8|1033.6|1032.6|1033.8|1032.8|1033.4|1032.4|219
1675170900000|2023-01-31 13:15:00|1033.7|1032.7|1033.9|1032.9|1033.9|1032.9|1033.5|1032.5|128
1675171200000|2023-01-31 13:20:00|1033.7|1032.7|1033.9|1032.9|1034.1|1033.1|1033.6|1032.6|206
1675171500000|2023-01-31 13:25:00|1034|1033|1033.8|1032.8|1034.2|1033.2|1033.5|1032.5|237
1675171800000|2023-01-31 13:30:00|1033.7|1032.7|1034.7|1033.7|1036.7|1035.7|1033.6|1032.6|1157
1675172100000|2023-01-31 13:35:00|1034.9|1033.9|1035.4|1034.4|1036.2|1035.2|1034.6|1033.6|458
1675172400000|2023-01-31 13:40:00|1035.5|1034.5|1035.3|1034.3|1035.8|1034.8|1034.1|1033.1|505
1675172700000|2023-01-31 13:45:00|1035.5|1034.5|1036.1|1035.1|1036.3|1035.3|1035.3|1034.3|246
1675173000000|2023-01-31 13:50:00|1036.2|1035.2|1036|1035|1036.9|1035.9|1035.7|1034.7|510
1675173300000|2023-01-31 13:55:00|1036.1|1035.1|1036.2|1035.2|1036.8|1035.8|1035.9|1034.9|577
1675173600000|2023-01-31 14:00:00|1036.3|1035.3|1037.3|1036.3|1037.4|1036.4|1036.1|1035.1|419
1675173900000|2023-01-31 14:05:00|1037.1|1036.1|1037.1|1036.1|1037.2|1036.2|1036.7|1035.7|404
1675174200000|2023-01-31 14:10:00|1036.9|1035.9|1037|1036|1037|1036|1036.5|1035.5|461
1675174500000|2023-01-31 14:15:00|1037.1|1036.1|1036.6|1035.6|1037.2|1036.2|1036.5|1035.5|457
1675174800000|2023-01-31 14:20:00|1036.5|1035.5|1037|1036|1037.1|1036.1|1036.3|1035.3|217
1675175100000|2023-01-31 14:25:00|1037.1|1036.1|1035.9|1034.9|1037.1|1036.1|1035.6|1034.6|957
1675175400000|2023-01-31 14:30:00|1035.7|1035.2|1034.7|1034.2|1036.4|1035.9|1033.9|1033.4|8661
1675175700000|2023-01-31 14:35:00|1034.8|1034.3|1033.8|1033.3|1035.4|1034.9|1033.3|1032.8|4597
1675176000000|2023-01-31 14:40:00|1033.9|1033.4|1034.9|1034.4|1036.1|1035.6|1033.5|1033|3011
1675176300000|2023-01-31 14:45:00|1035|1034.5|1036|1035.5|1036.4|1035.9|1034.4|1033.9|2076
1675176600000|2023-01-31 14:50:00|1036.1|1035.6|1035.9|1035.4|1036.7|1036.2|1035|1034.5|1574
1675176900000|2023-01-31 14:55:00|1035.8|1035.3|1034.1|1033.6|1036.3|1035.8|1034.1|1033.6|2498
1675177200000|2023-01-31 15:00:00|1034.4|1033.9|1034.4|1033.9|1035.3|1034.8|1034.1|1033.6|1772
1675177500000|2023-01-31 15:05:00|1034.5|1034|1033.8|1033.3|1035.8|1035.3|1033.3|1032.8|1456
1675177800000|2023-01-31 15:10:00|1033.7|1033.2|1035.3|1034.8|1035.3|1034.8|1033.6|1033.1|1388
1675178100000|2023-01-31 15:15:00|1035.4|1034.9|1036.2|1035.7|1036.2|1035.7|1035.2|1034.7|1121
1675178400000|2023-01-31 15:20:00|1036.3|1035.8|1036.9|1036.4|1036.9|1036.4|1035.9|1035.4|2591
1675178700000|2023-01-31 15:25:00|1036.8|1036.3|1036.9|1036.4|1037.2|1036.7|1035.6|1035.1|1450
1675179000000|2023-01-31 15:30:00|1037.1|1036.6|1037.3|1036.8|1037.4|1036.9|1036.6|1036.1|1314
1675179300000|2023-01-31 15:35:00|1037.4|1036.9|1037.5|1037|1037.9|1037.4|1037.1|1036.6|935
1675179600000|2023-01-31 15:40:00|1037.7|1037.2|1038.7|1038.2|1039.1|1038.6|1037.6|1037.1|1611
1675179900000|2023-01-31 15:45:00|1038.8|1038.3|1040.6|1040.1|1040.6|1040.1|1038.8|1038.3|1723
1675180200000|2023-01-31 15:50:00|1040.7|1040.2|1039.2|1038.7|1040.9|1040.4|1039.1|1038.6|2153
1675180500000|2023-01-31 15:55:00|1039.1|1038.6|1040.1|1039.6|1040.1|1039.6|1039|1038.5|2743
1675180800000|2023-01-31 16:00:00|1040.2|1039.7|1040.3|1039.8|1040.7|1040.2|1039.9|1039.4|2277
1675181100000|2023-01-31 16:05:00|1040.1|1039.6|1040.9|1040.4|1040.9|1040.4|1040|1039.5|1173
1675181400000|2023-01-31 16:10:00|1040.8|1040.3|1040.6|1040.1|1040.9|1040.4|1040.3|1039.8|1246
1675181700000|2023-01-31 16:15:00|1040.7|1040.2|1040.1|1039.6|1040.8|1040.3|1039.9|1039.4|2006
1675182000000|2023-01-31 16:20:00|1040.2|1039.7|1039.5|1039|1040.2|1039.7|1039.4|1038.9|1848
1675182300000|2023-01-31 16:25:00|1039.4|1038.9|1039.6|1039.1|1039.6|1039.1|1038.9|1038.4|2098
1675182600000|2023-01-31 16:30:00|1039.4|1038.9|1039.6|1039.1|1039.8|1039.3|1039.3|1038.8|2681
1675182900000|2023-01-31 16:35:00|1039.7|1039.2|1040.3|1039.8|1040.4|1039.9|1039.7|1039.2|1161
1675183200000|2023-01-31 16:40:00|1040.4|1039.9|1039.6|1039.1|1040.6|1040.1|1039.6|1039.1|678
1675183500000|2023-01-31 16:45:00|1039.5|1039|1039.2|1038.7|1040.3|1039.8|1039.1|1038.6|1071
1675183800000|2023-01-31 16:50:00|1039.3|1038.8|1039.4|1038.9|1039.6|1039.1|1038.9|1038.4|584
1675184100000|2023-01-31 16:55:00|1039.3|1038.8|1039.4|1038.9|1039.8|1039.3|1039.3|1038.8|495
1675184400000|2023-01-31 17:00:00|1039.5|1039|1039.3|1038.8|1039.7|1039.2|1038.7|1038.2|822
1675184700000|2023-01-31 17:05:00|1039.4|1038.9|1039.3|1038.8|1039.5|1039|1039.1|1038.6|651
1675185000000|2023-01-31 17:10:00|1039.4|1038.9|1038.7|1038.2|1039.4|1038.9|1038.6|1038.1|1649
1675185300000|2023-01-31 17:15:00|1038.6|1038.1|1039|1038.5|1039|1038.5|1038.5|1038|1250
1675185600000|2023-01-31 17:20:00|1039.1|1038.6|1038.8|1038.3|1039.1|1038.6|1038.6|1038.1|713
1675185900000|2023-01-31 17:25:00|1038.7|1038.2|1039|1038.5|1039.2|1038.7|1038.5|1038|828
1675186200000|2023-01-31 17:30:00|1038.9|1038.4|1038.9|1038.4|1038.9|1038.4|1038.5|1038|460
1675186500000|2023-01-31 17:35:00|1039|1038.5|1039.1|1038.6|1039.4|1038.9|1038.9|1038.4|496
1675186800000|2023-01-31 17:40:00|1039.2|1038.7|1038.4|1037.9|1039.2|1038.7|1038.4|1037.9|3517
1675187100000|2023-01-31 17:45:00|1038.3|1037.8|1038.7|1038.2|1038.8|1038.3|1038.3|1037.8|647
1675187400000|2023-01-31 17:50:00|1038.8|1038.3|1038.5|1038|1039.1|1038.6|1038.4|1037.9|728
1675187700000|2023-01-31 17:55:00|1038.4|1037.9|1038.5|1038|1038.5|1038|1038.3|1037.8|725
1675188000000|2023-01-31 18:00:00|1038.6|1038.1|1038.7|1038.2|1038.7|1038.2|1038.2|1037.7|649
1675188300000|2023-01-31 18:05:00|1038.6|1038.1|1038.9|1038.4|1039|1038.5|1038.5|1038|636
1675188600000|2023-01-31 18:10:00|1038.8|1038.3|1038.8|1038.3|1039|1038.5|1038.6|1038.1|522
1675188900000|2023-01-31 18:15:00|1038.7|1038.2|1038.6|1038.1|1038.7|1038.2|1038.5|1038|487
1675189200000|2023-01-31 18:20:00|1038.7|1038.2|1038.2|1037.7|1038.7|1038.2|1038.1|1037.6|699
1675189500000|2023-01-31 18:25:00|1038.3|1037.8|1038.6|1038.1|1038.8|1038.3|1038.2|1037.7|461
1675189800000|2023-01-31 18:30:00|1038.7|1038.2|1038.7|1038.2|1039|1038.5|1038.6|1038.1|586
1675190100000|2023-01-31 18:35:00|1038.6|1038.1|1038.4|1037.9|1038.8|1038.3|1038.2|1037.7|642
1675190400000|2023-01-31 18:40:00|1038.5|1038|1038.5|1038|1038.8|1038.3|1038.5|1038|390
1675190700000|2023-01-31 18:45:00|1038.6|1038.1|1039.3|1038.8|1039.4|1038.9|1038.6|1038.1|703
1675191000000|2023-01-31 18:50:00|1039.2|1038.7|1039|1038.5|1039.5|1039|1039|1038.5|637
1675191300000|2023-01-31 18:55:00|1039.1|1038.6|1039|1038.5|1039.3|1038.8|1038.9|1038.4|419
1675191600000|2023-01-31 19:00:00|1039.1|1038.6|1039|1038.5|1039.2|1038.7|1039|1038.5|1103
1675191900000|2023-01-31 19:05:00|1039.1|1038.6|1039.4|1038.9|1039.5|1039|1039|1038.5|562
1675192200000|2023-01-31 19:10:00|1039.3|1038.8|1039.5|1039|1039.5|1039|1039.2|1038.7|397
1675192500000|2023-01-31 19:15:00|1039.4|1038.9|1039|1038.5|1039.4|1038.9|1039|1038.5|671
1675192800000|2023-01-31 19:20:00|1039.1|1038.6|1039.4|1038.9|1039.6|1039.1|1039.1|1038.6|761
1675193100000|2023-01-31 19:25:00|1039.3|1038.8|1039.6|1039.1|1039.6|1039.1|1039.3|1038.8|509
1675193400000|2023-01-31 19:30:00|1039.5|1039|1039.4|1038.9|1039.6|1039.1|1039.4|1038.9|607
1675193700000|2023-01-31 19:35:00|1039.5|1039|1039.5|1039|1039.7|1039.2|1039.4|1038.9|612
1675194000000|2023-01-31 19:40:00|1039.4|1038.9|1039.5|1039|1039.5|1039|1039.3|1038.8|1082
1675194300000|2023-01-31 19:45:00|1039.4|1038.9|1039.3|1038.8|1039.6|1039.1|1039.3|1038.8|620
1675194600000|2023-01-31 19:50:00|1039.4|1038.9|1039.5|1039|1039.6|1039.1|1039.3|1038.8|687
1675194900000|2023-01-31 19:55:00|1039.4|1038.9|1039.2|1038.7|1039.6|1039.1|1039.2|1038.7|884
1675195200000|2023-01-31 20:00:00|1039.3|1038.8|1039.2|1038.7|1039.6|1039.1|1039.2|1038.7|855
1675195500000|2023-01-31 20:05:00|1039.3|1038.8|1039.3|1038.8|1039.4|1038.9|1039.2|1038.7|716
1675195800000|2023-01-31 20:10:00|1039.2|1038.7|1039.4|1038.9|1039.4|1038.9|1038.9|1038.4|1178
1675196100000|2023-01-31 20:15:00|1039.5|1039|1039.1|1038.6|1039.6|1039.1|1039.1|1038.6|937
1675196400000|2023-01-31 20:20:00|1039.2|1038.7|1039.1|1038.6|1039.3|1038.8|1039|1038.5|1530
1675196700000|2023-01-31 20:25:00|1039.2|1038.7|1039|1038.5|1039.3|1038.8|1039|1038.5|1475
1675197000000|2023-01-31 20:30:00|1039.1|1038.6|1039.3|1038.8|1039.5|1039|1039|1038.5|1677
1675197300000|2023-01-31 20:35:00|1039.2|1038.7|1039.2|1038.7|1039.4|1038.9|1039.1|1038.6|1282
1675197600000|2023-01-31 20:40:00|1039.1|1038.6|1039.5|1039|1039.5|1039|1039.1|1038.6|1476
1675197900000|2023-01-31 20:45:00|1039.4|1038.9|1040.1|1039.6|1040.4|1039.9|1039.4|1038.9|2687
1675198200000|2023-01-31 20:50:00|1040.2|1039.7|1040.6|1040.1|1040.9|1040.4|1040.1|1039.6|5803
1675198500000|2023-01-31 20:55:00|1040.5|1040|1041.7|1041.2|1041.7|1041.2|1040.5|1040|38140
1675198800000|2023-01-31 21:00:00|1041.9|1040.9|1041.3|1040.3|1041.9|1040.9|1040.5|1039.5|4634
1675199100000|2023-01-31 21:05:00|1041.2|1040.2|1041.3|1040.3|1041.7|1040.7|1041|1040|1138
1675199400000|2023-01-31 21:10:00|1041.2|1040.2|1041.3|1040.3|1041.4|1040.4|1040.6|1039.6|858
1675199700000|2023-01-31 21:15:00|1041.2|1040.2|1040.8|1039.8|1041.3|1040.3|1039.6|1038.6|710
1675200000000|2023-01-31 21:20:00|1040.9|1039.9|1040.6|1039.6|1041.1|1040.1|1040|1039|181
1675200300000|2023-01-31 21:25:00|1040.4|1039.4|1040.3|1039.3|1040.6|1039.6|1040.3|1039.3|129
1675200600000|2023-01-31 21:30:00|1040.4|1039.4|1040.6|1039.6|1040.7|1039.7|1040.4|1039.4|63
1675200900000|2023-01-31 21:35:00|1040.5|1039.5|1040.2|1039.2|1040.5|1039.5|1040.1|1039.1|28
1675201200000|2023-01-31 21:40:00|1040.3|1039.3|1040|1039|1040.5|1039.5|1040|1039|28
1675201500000|2023-01-31 21:45:00|1039.9|1038.9|1040.2|1039.2|1040.2|1039.2|1039.7|1038.7|34
1675201800000|2023-01-31 21:50:00|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|6
1675202100000|2023-01-31 21:55:00|1040.1|1039.1|1040.5|1039.5|1040.9|1039.9|1040.1|1039.1|101
1675203000000|2023-01-31 22:10:00|1042.3|1041.3|1042.3|1041.3|1042.3|1041.3|1042.3|1041.3|1
1675205700000|2023-01-31 22:55:00|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1
1675206000000|2023-01-31 23:00:00|1041.1|1039.1|1040.3|1038.3|1041.1|1039.1|1040.3|1038.3|0
1675206300000|2023-01-31 23:05:00|1040.4|1038.4|1040.3|1038.3|1040.4|1038.4|1040.1|1038.1|0
1675206600000|2023-01-31 23:10:00|1040.2|1038.2|1039.9|1037.9|1040.4|1038.4|1039.8|1037.8|0
1675206900000|2023-01-31 23:15:00|1040|1038|1039.9|1037.9|1040|1038|1039.8|1037.8|0
1675207200000|2023-01-31 23:20:00|1040|1038|1040|1038|1040|1038|1039.9|1037.9|0
1675207500000|2023-01-31 23:25:00|1039.9|1037.9|1039.8|1037.8|1040|1038|1039.8|1037.8|0
1675207800000|2023-01-31 23:30:00|1039.7|1037.7|1039.5|1037.5|1039.7|1037.7|1039.4|1037.4|0
1675208100000|2023-01-31 23:35:00|1039.4|1037.4|1039.3|1037.3|1039.5|1037.5|1039.3|1037.3|0
1675208400000|2023-01-31 23:40:00|1039.4|1037.4|1039.4|1037.4|1039.7|1037.7|1039.4|1037.4|0
1675208700000|2023-01-31 23:45:00|1039.5|1037.5|1039.8|1037.8|1039.9|1037.9|1039.5|1037.5|0
1675209000000|2023-01-31 23:50:00|1039.9|1037.9|1040.3|1038.3|1040.4|1038.4|1039.8|1037.8|0
1675209300000|2023-01-31 23:55:00|1040.2|1038.2|1039.8|1037.8|1040.2|1038.2|1039.8|1037.8|0
1675209600000|2023-02-01 00:00:00|1039.7|1037.7|1039.8|1037.8|1041|1039|1039.7|1037.7|0
1675209900000|2023-02-01 00:05:00|1039.9|1037.9|1039.5|1037.5|1040|1038|1039.5|1037.5|0
1675210200000|2023-02-01 00:10:00|1039.6|1037.6|1039.4|1037.4|1039.6|1037.6|1039.2|1037.2|0
1675210500000|2023-02-01 00:15:00|1039.3|1037.3|1039|1037|1039.4|1037.4|1039|1037|0
1675210800000|2023-02-01 00:20:00|1038.9|1036.9|1039|1037|1039|1037|1038.8|1036.8|0
1675211100000|2023-02-01 00:25:00|1038.9|1036.9|1038.9|1036.9|1039|1037|1038.7|1036.7|0
1675211400000|2023-02-01 00:30:00|1039|1037|1039|1037|1039|1037|1038.8|1036.8|0
1675211700000|2023-02-01 00:35:00|1038.9|1036.9|1038.9|1036.9|1038.9|1036.9|1038.7|1036.7|0
1675212000000|2023-02-01 00:40:00|1038.8|1036.8|1039|1037|1039|1037|1038.8|1036.8|0
1675212300000|2023-02-01 00:45:00|1038.9|1036.9|1038.7|1036.7|1039|1037|1038.7|1036.7|0
1675212600000|2023-02-01 00:50:00|1038.8|1036.8|1038.7|1036.7|1038.9|1036.9|1038.7|1036.7|0
1675212900000|2023-02-01 00:55:00|1038.6|1036.6|1038.6|1036.6|1038.7|1036.7|1038.5|1036.5|0
1675213200000|2023-02-01 01:00:00|1040.1|1039.1|1040.8|1039.8|1041.1|1040.1|1039.8|1038.8|86
1675213500000|2023-02-01 01:05:00|1040.7|1039.7|1041.1|1040.1|1041.2|1040.2|1040.7|1039.7|80
1675213800000|2023-02-01 01:10:00|1041.2|1040.2|1042.6|1041.6|1042.7|1041.7|1041.1|1040.1|87
1675214100000|2023-02-01 01:15:00|1042.7|1041.7|1042.1|1041.1|1044.2|1043.2|1041.9|1040.9|137
1675214400000|2023-02-01 01:20:00|1042|1041|1042.2|1041.2|1042.7|1041.7|1041.8|1040.8|86
1675214700000|2023-02-01 01:25:00|1042|1041|1041.3|1040.3|1042.2|1041.2|1041.2|1040.2|29
1675215000000|2023-02-01 01:30:00|1041.6|1040.6|1041.7|1040.7|1042|1041|1040.5|1039.5|68
1675215300000|2023-02-01 01:35:00|1041.9|1040.9|1041.9|1040.9|1042|1041|1041.1|1040.1|47
1675215600000|2023-02-01 01:40:00|1041.8|1040.8|1042.5|1041.5|1042.8|1041.8|1041.8|1040.8|25
1675215900000|2023-02-01 01:45:00|1042.2|1041.2|1041.3|1040.3|1042.2|1041.2|1041.3|1040.3|37
1675216200000|2023-02-01 01:50:00|1040.5|1039.5|1040|1039|1040.5|1039.5|1038.9|1037.9|16
1675216500000|2023-02-01 01:55:00|1040.1|1039.1|1041.6|1040.6|1041.8|1040.8|1040.1|1039.1|31
1675216800000|2023-02-01 02:00:00|1041.1|1040.1|1040.5|1039.5|1041.1|1040.1|1040.1|1039.1|68
1675217100000|2023-02-01 02:05:00|1040.3|1039.3|1039.2|1038.2|1040.3|1039.3|1039.2|1038.2|16
1675217400000|2023-02-01 02:10:00|1039.1|1038.1|1039.1|1038.1|1039.4|1038.4|1038.6|1037.6|57
1675217700000|2023-02-01 02:15:00|1038.8|1037.8|1037.5|1036.5|1038.9|1037.9|1037.5|1036.5|29
1675218000000|2023-02-01 02:20:00|1037.4|1036.4|1036.9|1035.9|1037.5|1036.5|1036.9|1035.9|70
1675218300000|2023-02-01 02:25:00|1036.6|1035.6|1038.3|1037.3|1038.4|1037.4|1036.6|1035.6|29
1675218600000|2023-02-01 02:30:00|1038|1037|1039.6|1038.6|1039.7|1038.7|1037.6|1036.6|93
1675218900000|2023-02-01 02:35:00|1039.9|1038.9|1038.2|1037.2|1039.9|1038.9|1038|1037|99
1675219200000|2023-02-01 02:40:00|1038.3|1037.3|1037.7|1036.7|1039|1038|1037.7|1036.7|39
1675219500000|2023-02-01 02:45:00|1037.5|1036.5|1036.9|1035.9|1037.7|1036.7|1036.7|1035.7|57
1675219800000|2023-02-01 02:50:00|1037|1036|1037.8|1036.8|1038|1037|1037|1036|57
1675220100000|2023-02-01 02:55:00|1037.7|1036.7|1038.5|1037.5|1038.5|1037.5|1037.7|1036.7|51
1675220400000|2023-02-01 03:00:00|1038.4|1037.4|1039.3|1038.3|1039.3|1038.3|1038.3|1037.3|64
1675220700000|2023-02-01 03:05:00|1039.5|1038.5|1041.9|1040.9|1041.9|1040.9|1039.5|1038.5|93
1675221000000|2023-02-01 03:10:00|1041.8|1040.8|1042.4|1041.4|1043.1|1042.1|1041.7|1040.7|72
1675221300000|2023-02-01 03:15:00|1042.1|1041.1|1041.7|1040.7|1042.1|1041.1|1041.4|1040.4|61
1675221600000|2023-02-01 03:20:00|1041.4|1040.4|1041|1040|1041.4|1040.4|1040.8|1039.8|35
1675221900000|2023-02-01 03:25:00|1040.8|1039.8|1041.8|1040.8|1042|1041|1040.8|1039.8|47
1675222200000|2023-02-01 03:30:00|1042.1|1041.1|1043.5|1042.5|1043.5|1042.5|1042.1|1041.1|33
1675222500000|2023-02-01 03:35:00|1043.2|1042.2|1042.5|1041.5|1043.5|1042.5|1042.5|1041.5|43
1675222800000|2023-02-01 03:40:00|1042.7|1041.7|1042.4|1041.4|1043.3|1042.3|1042.3|1041.3|38
1675223100000|2023-02-01 03:45:00|1042.3|1041.3|1042.2|1041.2|1042.6|1041.6|1042.1|1041.1|48
1675223400000|2023-02-01 03:50:00|1042|1041|1042|1041|1042.1|1041.1|1041.6|1040.6|21
1675223700000|2023-02-01 03:55:00|1041.9|1040.9|1041.7|1040.7|1042|1041|1041.7|1040.7|16
1675224000000|2023-02-01 04:00:00|1041.6|1040.6|1041.8|1040.8|1041.8|1040.8|1041.6|1040.6|10
1675224300000|2023-02-01 04:05:00|1042|1041|1041.8|1040.8|1042.2|1041.2|1041.8|1040.8|29
1675224600000|2023-02-01 04:10:00|1041.9|1040.9|1042.6|1041.6|1042.6|1041.6|1041.9|1040.9|10
1675224900000|2023-02-01 04:15:00|1042.4|1041.4|1042.5|1041.5|1042.5|1041.5|1042.4|1041.4|5
1675225200000|2023-02-01 04:20:00|1042.4|1041.4|1042.5|1041.5|1042.5|1041.5|1042.4|1041.4|5
1675225500000|2023-02-01 04:25:00|1042.2|1041.2|1042.1|1041.1|1042.3|1041.3|1042|1041|15
1675225800000|2023-02-01 04:30:00|1042.2|1041.2|1041.9|1040.9|1042.2|1041.2|1041.9|1040.9|21
1675226100000|2023-02-01 04:35:00|1042|1041|1041.8|1040.8|1042|1041|1041.8|1040.8|5
1675226400000|2023-02-01 04:40:00|1042.3|1041.3|1042.2|1041.2|1042.3|1041.3|1042.2|1041.2|3
1675226700000|2023-02-01 04:45:00|1041.8|1040.8|1041.6|1040.6|1041.8|1040.8|1041.6|1040.6|6
1675227000000|2023-02-01 04:50:00|1041.8|1040.8|1041.8|1040.8|1041.8|1040.8|1041.8|1040.8|7
1675227300000|2023-02-01 04:55:00|1042|1041|1041.9|1040.9|1042|1041|1041.9|1040.9|11
1675227600000|2023-02-01 05:00:00|1041.6|1040.6|1041.5|1040.5|1041.7|1040.7|1041.4|1040.4|5
1675227900000|2023-02-01 05:05:00|1041.2|1040.2|1042.2|1041.2|1042.2|1041.2|1041.2|1040.2|16
1675228200000|2023-02-01 05:10:00|1042.3|1041.3|1043.3|1042.3|1043.4|1042.4|1042.3|1041.3|10
1675228500000|2023-02-01 05:15:00|1043.4|1042.4|1042.8|1041.8|1043.6|1042.6|1042.8|1041.8|21
1675228800000|2023-02-01 05:20:00|1042.7|1041.7|1042.4|1041.4|1042.7|1041.7|1042.4|1041.4|5
1675229100000|2023-02-01 05:25:00|1042.5|1041.5|1042.5|1041.5|1043|1042|1042.3|1041.3|27
1675229400000|2023-02-01 05:30:00|1042.4|1041.4|1043.8|1042.8|1043.8|1042.8|1042|1041|46
1675229700000|2023-02-01 05:35:00|1043.6|1042.6|1043|1042|1043.6|1042.6|1043|1042|66
1675230000000|2023-02-01 05:40:00|1043.3|1042.3|1042.7|1041.7|1043.4|1042.4|1042.6|1041.6|19
1675230300000|2023-02-01 05:45:00|1042.5|1041.5|1042.4|1041.4|1042.8|1041.8|1042.1|1041.1|33
1675230600000|2023-02-01 05:50:00|1042.8|1041.8|1043.9|1042.9|1043.9|1042.9|1042.8|1041.8|22
1675230900000|2023-02-01 05:55:00|1044|1043|1044.1|1043.1|1044.2|1043.2|1043.6|1042.6|26
1675231200000|2023-02-01 06:00:00|1044|1043|1044.2|1043.2|1044.9|1043.9|1044|1043|19
1675231500000|2023-02-01 06:05:00|1044.3|1043.3|1044.4|1043.4|1045.2|1044.2|1044.3|1043.3|59
1675231800000|2023-02-01 06:10:00|1044.3|1043.3|1044.4|1043.4|1044.6|1043.6|1044.3|1043.3|11
1675232100000|2023-02-01 06:15:00|1044.3|1043.3|1045|1044|1045.1|1044.1|1044.3|1043.3|26
1675232400000|2023-02-01 06:20:00|1044.9|1043.9|1045.4|1044.4|1045.4|1044.4|1044.9|1043.9|20
1675232700000|2023-02-01 06:25:00|1045.5|1044.5|1045.7|1044.7|1045.8|1044.8|1045.5|1044.5|56
1675233000000|2023-02-01 06:30:00|1045.8|1044.8|1047.1|1046.1|1047.1|1046.1|1045.8|1044.8|137
1675233300000|2023-02-01 06:35:00|1047.2|1046.2|1048.8|1047.8|1048.8|1047.8|1047.2|1046.2|104
1675233600000|2023-02-01 06:40:00|1048.6|1047.6|1046.7|1045.7|1048.6|1047.6|1046.7|1045.7|62
1675233900000|2023-02-01 06:45:00|1046.6|1045.6|1046.2|1045.2|1046.7|1045.7|1046|1045|102
1675234200000|2023-02-01 06:50:00|1046.3|1045.3|1047.3|1046.3|1047.3|1046.3|1046.1|1045.1|120
1675234500000|2023-02-01 06:55:00|1047.4|1046.4|1047.1|1046.1|1048|1047|1046.9|1045.9|69
1675234800000|2023-02-01 07:00:00|1046.9|1045.9|1048|1047|1048.1|1047.1|1046.7|1045.7|31
1675235100000|2023-02-01 07:05:00|1047.9|1046.9|1048.3|1047.3|1049|1048|1047.9|1046.9|82
1675235400000|2023-02-01 07:10:00|1048.4|1047.4|1048|1047|1048.6|1047.6|1048|1047|30
1675235700000|2023-02-01 07:15:00|1047.7|1046.7|1049|1048|1049|1048|1047.7|1046.7|48
1675236000000|2023-02-01 07:20:00|1048.9|1047.9|1049|1048|1049.2|1048.2|1048.6|1047.6|39
1675236300000|2023-02-01 07:25:00|1048.8|1047.8|1048.2|1047.2|1048.9|1047.9|1048.1|1047.1|59
1675236600000|2023-02-01 07:30:00|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1047.5|1046.5|55
1675236900000|2023-02-01 07:35:00|1048|1047|1047.7|1046.7|1048|1047|1047.3|1046.3|51
1675237200000|2023-02-01 07:40:00|1047.5|1046.5|1048.1|1047.1|1048.2|1047.2|1047.4|1046.4|37
1675237500000|2023-02-01 07:45:00|1048.2|1047.2|1048.1|1047.1|1048.6|1047.6|1048.1|1047.1|53
1675237800000|2023-02-01 07:50:00|1048.2|1047.2|1047.6|1046.6|1048.2|1047.2|1047.4|1046.4|51
1675238100000|2023-02-01 07:55:00|1047.7|1046.7|1048.3|1047.3|1048.4|1047.4|1047.6|1046.6|78
1675238400000|2023-02-01 08:00:00|1048.1|1047.1|1048.7|1047.7|1049.4|1048.4|1047.9|1046.9|252
1675238700000|2023-02-01 08:05:00|1048.5|1047.5|1048.2|1047.2|1048.7|1047.7|1047.8|1046.8|506
1675239000000|2023-02-01 08:10:00|1048.1|1047.1|1047.5|1046.5|1048.2|1047.2|1047.3|1046.3|406
1675239300000|2023-02-01 08:15:00|1047.6|1046.6|1048.3|1047.3|1048.3|1047.3|1047.6|1046.6|198
1675239600000|2023-02-01 08:20:00|1048.2|1047.2|1047.7|1046.7|1048.2|1047.2|1047.3|1046.3|141
1675239900000|2023-02-01 08:25:00|1047.8|1046.8|1047.3|1046.3|1047.8|1046.8|1047.1|1046.1|133
1675240200000|2023-02-01 08:30:00|1047.4|1046.4|1048.1|1047.1|1048.4|1047.4|1047.4|1046.4|102
1675240500000|2023-02-01 08:35:00|1048.2|1047.2|1048.4|1047.4|1048.4|1047.4|1047.7|1046.7|71
1675240800000|2023-02-01 08:40:00|1048.6|1047.6|1048.4|1047.4|1048.9|1047.9|1048.4|1047.4|80
1675241100000|2023-02-01 08:45:00|1048.3|1047.3|1046.6|1045.6|1048.5|1047.5|1046.5|1045.5|203
1675241400000|2023-02-01 08:50:00|1046.4|1045.4|1046.5|1045.5|1046.6|1045.6|1046.2|1045.2|121
1675241700000|2023-02-01 08:55:00|1046.4|1045.4|1045.9|1044.9|1046.4|1045.4|1045.8|1044.8|264
1675242000000|2023-02-01 09:00:00|1045.7|1044.7|1045.1|1044.1|1045.7|1044.7|1044.7|1043.7|286
1675242300000|2023-02-01 09:05:00|1045.2|1044.2|1044.8|1043.8|1045.4|1044.4|1044.5|1043.5|119
1675242600000|2023-02-01 09:10:00|1044.6|1043.6|1044|1043|1044.9|1043.9|1044|1043|72
1675242900000|2023-02-01 09:15:00|1043.9|1042.9|1043.1|1042.1|1044.1|1043.1|1042.8|1041.8|424
1675243200000|2023-02-01 09:20:00|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|1042.2|1041.2|271
1675243500000|2023-02-01 09:25:00|1043.3|1042.3|1043|1042|1043.5|1042.5|1042.9|1041.9|260
1675243800000|2023-02-01 09:30:00|1043.1|1042.1|1043.7|1042.7|1043.7|1042.7|1042.7|1041.7|434
1675244100000|2023-02-01 09:35:00|1043.8|1042.8|1044.7|1043.7|1044.7|1043.7|1043.7|1042.7|275
1675244400000|2023-02-01 09:40:00|1044.6|1043.6|1044.3|1043.3|1044.7|1043.7|1044|1043|183
1675244700000|2023-02-01 09:45:00|1044.4|1043.4|1044.8|1043.8|1045.1|1044.1|1044.4|1043.4|236
1675245000000|2023-02-01 09:50:00|1044.9|1043.9|1044.9|1043.9|1045.2|1044.2|1044.7|1043.7|118
1675245300000|2023-02-01 09:55:00|1045|1044|1044.3|1043.3|1045|1044|1044.3|1043.3|78
1675245600000|2023-02-01 10:00:00|1044.6|1043.6|1044.3|1043.3|1045.2|1044.2|1043.9|1042.9|242
1675245900000|2023-02-01 10:05:00|1044.2|1043.2|1044.1|1043.1|1044.8|1043.8|1044.1|1043.1|121
1675246200000|2023-02-01 10:10:00|1044.2|1043.2|1044.1|1043.1|1044.4|1043.4|1044|1043|178
1675246500000|2023-02-01 10:15:00|1044.2|1043.2|1043.9|1042.9|1044.2|1043.2|1043.9|1042.9|159
1675246800000|2023-02-01 10:20:00|1044|1043|1043.9|1042.9|1044.1|1043.1|1043.7|1042.7|166
1675247100000|2023-02-01 10:25:00|1044|1043|1044.1|1043.1|1044.2|1043.2|1043.9|1042.9|199
1675247400000|2023-02-01 10:30:00|1044.2|1043.2|1044.3|1043.3|1044.4|1043.4|1043.9|1042.9|168
1675247700000|2023-02-01 10:35:00|1044.2|1043.2|1043.9|1042.9|1044.2|1043.2|1043.9|1042.9|169
1675248000000|2023-02-01 10:40:00|1044|1043|1044|1043|1044.1|1043.1|1043.8|1042.8|105
1675248300000|2023-02-01 10:45:00|1044.1|1043.1|1043.9|1042.9|1044.1|1043.1|1043.7|1042.7|207
1675248600000|2023-02-01 10:50:00|1043.7|1042.7|1044.1|1043.1|1044.2|1043.2|1043.7|1042.7|158
1675248900000|2023-02-01 10:55:00|1044|1043|1044|1043|1044.2|1043.2|1043.8|1042.8|131
1675249200000|2023-02-01 11:00:00|1044.1|1043.1|1044.3|1043.3|1044.5|1043.5|1043.6|1042.6|211
1675249500000|2023-02-01 11:05:00|1044.2|1043.2|1043.8|1042.8|1044.3|1043.3|1043.7|1042.7|223
1675249800000|2023-02-01 11:10:00|1044|1043|1044.1|1043.1|1044.4|1043.4|1044|1043|101
1675250100000|2023-02-01 11:15:00|1044.2|1043.2|1044.5|1043.5|1044.7|1043.7|1044.2|1043.2|142
1675250400000|2023-02-01 11:20:00|1044.6|1043.6|1045.4|1044.4|1045.4|1044.4|1044.5|1043.5|240
1675250700000|2023-02-01 11:25:00|1045.3|1044.3|1045.1|1044.1|1045.6|1044.6|1045.1|1044.1|357
1675251000000|2023-02-01 11:30:00|1045.2|1044.2|1045.5|1044.5|1045.6|1044.6|1045.1|1044.1|402
1675251300000|2023-02-01 11:35:00|1045.4|1044.4|1045.1|1044.1|1045.5|1044.5|1045|1044|55
1675251600000|2023-02-01 11:40:00|1045|1044|1044.8|1043.8|1045.4|1044.4|1044.8|1043.8|223
1675251900000|2023-02-01 11:45:00|1044.9|1043.9|1044.9|1043.9|1045.3|1044.3|1044.7|1043.7|163
1675252200000|2023-02-01 11:50:00|1044.8|1043.8|1044.9|1043.9|1045.1|1044.1|1044.6|1043.6|112
1675252500000|2023-02-01 11:55:00|1045|1044|1045.4|1044.4|1045.4|1044.4|1044.9|1043.9|176
1675252800000|2023-02-01 12:00:00|1045.3|1044.3|1045.7|1044.7|1045.8|1044.8|1045|1044|327
1675253100000|2023-02-01 12:05:00|1045.6|1044.6|1046|1045|1046|1045|1045.5|1044.5|302
1675253400000|2023-02-01 12:10:00|1046.1|1045.1|1046.1|1045.1|1046.2|1045.2|1045.7|1044.7|130
1675253700000|2023-02-01 12:15:00|1046|1045|1046.5|1045.5|1046.6|1045.6|1046|1045|423
1675254000000|2023-02-01 12:20:00|1046.4|1045.4|1047.2|1046.2|1047.6|1046.6|1046.4|1045.4|670
1675254300000|2023-02-01 12:25:00|1047.1|1046.1|1047.4|1046.4|1047.5|1046.5|1046.8|1045.8|404
1675254600000|2023-02-01 12:30:00|1047.5|1046.5|1047.4|1046.4|1047.5|1046.5|1047|1046|257
1675254900000|2023-02-01 12:35:00|1047.5|1046.5|1047.8|1046.8|1047.8|1046.8|1047.3|1046.3|344
1675255200000|2023-02-01 12:40:00|1047.7|1046.7|1047.7|1046.7|1048|1047|1047.5|1046.5|473
1675255500000|2023-02-01 12:45:00|1047.8|1046.8|1047.7|1046.7|1048|1047|1047.7|1046.7|294
1675255800000|2023-02-01 12:50:00|1047.6|1046.6|1047.5|1046.5|1047.6|1046.6|1047.1|1046.1|346
1675256100000|2023-02-01 12:55:00|1047.4|1046.4|1047.2|1046.2|1047.7|1046.7|1047.2|1046.2|287
1675256400000|2023-02-01 13:00:00|1047|1046|1047|1046|1047.4|1046.4|1047|1046|383
1675256700000|2023-02-01 13:05:00|1047.1|1046.1|1047.4|1046.4|1047.5|1046.5|1047.1|1046.1|399
1675257000000|2023-02-01 13:10:00|1047.5|1046.5|1047.6|1046.6|1047.7|1046.7|1047.4|1046.4|340
1675257300000|2023-02-01 13:15:00|1049.1|1048.1|1048.1|1047.1|1049.1|1048.1|1047.7|1046.7|829
1675257600000|2023-02-01 13:20:00|1048.2|1047.2|1048.7|1047.7|1048.9|1047.9|1048.2|1047.2|486
1675257900000|2023-02-01 13:25:00|1048.8|1047.8|1048.8|1047.8|1049.1|1048.1|1048.5|1047.5|325
1675258200000|2023-02-01 13:30:00|1048.6|1047.6|1048.6|1047.6|1049.1|1048.1|1048.5|1047.5|287
1675258500000|2023-02-01 13:35:00|1048.7|1047.7|1048.5|1047.5|1048.9|1047.9|1048.4|1047.4|117
1675258800000|2023-02-01 13:40:00|1048.6|1047.6|1048.1|1047.1|1048.7|1047.7|1047.8|1046.8|175
1675259100000|2023-02-01 13:45:00|1048.3|1047.3|1048.6|1047.6|1048.6|1047.6|1048.2|1047.2|201
1675259400000|2023-02-01 13:50:00|1048.5|1047.5|1048.1|1047.1|1048.6|1047.6|1047.9|1046.9|243
1675259700000|2023-02-01 13:55:00|1048|1047|1047.1|1046.1|1048.1|1047.1|1047|1046|230
1675260000000|2023-02-01 14:00:00|1047|1046|1047|1046|1047.5|1046.5|1046.7|1045.7|275
1675260300000|2023-02-01 14:05:00|1046.9|1045.9|1047.1|1046.1|1047.3|1046.3|1046.7|1045.7|140
1675260600000|2023-02-01 14:10:00|1047|1046|1047.3|1046.3|1047.4|1046.4|1046.8|1045.8|249
1675260900000|2023-02-01 14:15:00|1047.2|1046.2|1047.3|1046.3|1047.6|1046.6|1047.2|1046.2|110
1675261200000|2023-02-01 14:20:00|1047.4|1046.4|1046.9|1045.9|1047.6|1046.6|1046.8|1045.8|234
1675261500000|2023-02-01 14:25:00|1047|1046|1046.8|1045.8|1047.2|1046.2|1046.2|1045.2|496
1675261800000|2023-02-01 14:30:00|1046.6|1046.1|1047.9|1047.4|1049.4|1048.9|1046.5|1046|5559
1675262100000|2023-02-01 14:35:00|1047.8|1047.3|1048.6|1048.1|1048.8|1048.3|1047|1046.5|2160
1675262400000|2023-02-01 14:40:00|1048.7|1048.2|1048.7|1048.2|1049.7|1049.2|1048.6|1048.1|1645
1675262700000|2023-02-01 14:45:00|1048.8|1048.3|1050.8|1050.3|1051|1050.5|1048.7|1048.2|1823
1675263000000|2023-02-01 14:50:00|1050.7|1050.2|1051.1|1050.6|1051.2|1050.7|1050.1|1049.6|1936
1675263300000|2023-02-01 14:55:00|1051.2|1050.7|1050.2|1049.7|1051.2|1050.7|1049.8|1049.3|1629
1675263600000|2023-02-01 15:00:00|1050.3|1049.8|1048.2|1047.7|1050.7|1050.2|1047.2|1046.7|2933
1675263900000|2023-02-01 15:05:00|1048.1|1047.6|1047.8|1047.3|1048.3|1047.8|1047.1|1046.6|1900
1675264200000|2023-02-01 15:10:00|1047.7|1047.2|1049.1|1048.6|1049.3|1048.8|1047.7|1047.2|1525
1675264500000|2023-02-01 15:15:00|1049.2|1048.7|1048.3|1047.8|1049.2|1048.7|1048|1047.5|1078
1675264800000|2023-02-01 15:20:00|1048.4|1047.9|1048.1|1047.6|1048.5|1048|1047.4|1046.9|1945
1675265100000|2023-02-01 15:25:00|1048.2|1047.7|1047.2|1046.7|1048.3|1047.8|1046.7|1046.2|1360
1675265400000|2023-02-01 15:30:00|1047.3|1046.8|1047|1046.5|1047.7|1047.2|1046.9|1046.4|1660
1675265700000|2023-02-01 15:35:00|1047.1|1046.6|1045.9|1045.4|1047.3|1046.8|1045.6|1045.1|1578
1675266000000|2023-02-01 15:40:00|1046|1045.5|1045.6|1045.1|1046.4|1045.9|1045.4|1044.9|1355
1675266300000|2023-02-01 15:45:00|1045.5|1045|1045.7|1045.2|1046.4|1045.9|1045.3|1044.8|1565
1675266600000|2023-02-01 15:50:00|1045.6|1045.1|1045.6|1045.1|1045.7|1045.2|1044.7|1044.2|1149
1675266900000|2023-02-01 15:55:00|1045.7|1045.2|1045.5|1045|1046.4|1045.9|1045|1044.5|917
1675267200000|2023-02-01 16:00:00|1045.4|1044.9|1045.7|1045.2|1045.7|1045.2|1045|1044.5|847
1675267500000|2023-02-01 16:05:00|1045.6|1045.1|1045.9|1045.4|1046|1045.5|1045.3|1044.8|789
1675267800000|2023-02-01 16:10:00|1046|1045.5|1046.5|1046|1046.8|1046.3|1046|1045.5|878
1675268100000|2023-02-01 16:15:00|1046.6|1046.1|1046.6|1046.1|1046.7|1046.2|1046.2|1045.7|777
1675268400000|2023-02-01 16:20:00|1046.5|1046|1047.3|1046.8|1047.4|1046.9|1046.5|1046|782
1675268700000|2023-02-01 16:25:00|1047.2|1046.7|1047.2|1046.7|1047.6|1047.1|1047.1|1046.6|853
1675269000000|2023-02-01 16:30:00|1047.3|1046.8|1047.3|1046.8|1047.6|1047.1|1047|1046.5|1224
1675269300000|2023-02-01 16:35:00|1047.5|1047|1047|1046.5|1047.6|1047.1|1047|1046.5|626
1675269600000|2023-02-01 16:40:00|1046.9|1046.4|1046.9|1046.4|1046.9|1046.4|1046.7|1046.2|496
1675269900000|2023-02-01 16:45:00|1047|1046.5|1046.9|1046.4|1047|1046.5|1046.5|1046|571
1675270200000|2023-02-01 16:50:00|1046.8|1046.3|1046.2|1045.7|1046.9|1046.4|1046|1045.5|637
1675270500000|2023-02-01 16:55:00|1046.3|1045.8|1045.2|1044.7|1046.3|1045.8|1045.1|1044.6|1053
1675270800000|2023-02-01 17:00:00|1045.1|1044.6|1045.5|1045|1045.7|1045.2|1044.9|1044.4|1282
1675271100000|2023-02-01 17:05:00|1045.4|1044.9|1044.6|1044.1|1045.5|1045|1044.5|1044|786
1675271400000|2023-02-01 17:10:00|1044.5|1044|1043.3|1042.8|1044.7|1044.2|1043.1|1042.6|1483
1675271700000|2023-02-01 17:15:00|1043.2|1042.7|1042.5|1042|1043.2|1042.7|1042.5|1042|917
1675272000000|2023-02-01 17:20:00|1042.6|1042.1|1042.7|1042.2|1043|1042.5|1042.4|1041.9|669
1675272300000|2023-02-01 17:25:00|1042.8|1042.3|1042.1|1041.6|1042.9|1042.4|1042.1|1041.6|717
1675272600000|2023-02-01 17:30:00|1042.2|1041.7|1041.5|1041|1042.3|1041.8|1041.4|1040.9|891
1675272900000|2023-02-01 17:35:00|1041.6|1041.1|1041.1|1040.6|1041.7|1041.2|1040.9|1040.4|901
1675273200000|2023-02-01 17:40:00|1041.2|1040.7|1041.3|1040.8|1041.6|1041.1|1041.1|1040.6|436
1675273500000|2023-02-01 17:45:00|1041.4|1040.9|1040.5|1040|1041.4|1040.9|1040.4|1039.9|735
1675273800000|2023-02-01 17:50:00|1040.4|1039.9|1041.1|1040.6|1041.1|1040.6|1040.3|1039.8|532
1675274100000|2023-02-01 17:55:00|1041|1040.5|1041.2|1040.7|1041.3|1040.8|1040.9|1040.4|370
1675274400000|2023-02-01 18:00:00|1041.3|1040.8|1041.6|1041.1|1041.6|1041.1|1040.8|1040.3|966
1675274700000|2023-02-01 18:05:00|1041.7|1041.2|1041.9|1041.4|1042|1041.5|1041.5|1041|420
1675275000000|2023-02-01 18:10:00|1041.8|1041.3|1042.2|1041.7|1042.3|1041.8|1041.6|1041.1|370
1675275300000|2023-02-01 18:15:00|1042.1|1041.6|1042.2|1041.7|1042.3|1041.8|1041.8|1041.3|250
1675275600000|2023-02-01 18:20:00|1042.3|1041.8|1042.4|1041.9|1042.6|1042.1|1042.2|1041.7|213
1675275900000|2023-02-01 18:25:00|1042.3|1041.8|1042.6|1042.1|1042.7|1042.2|1042.1|1041.6|258
1675276200000|2023-02-01 18:30:00|1042.7|1042.2|1043.2|1042.7|1043.4|1042.9|1042.7|1042.2|580
1675276500000|2023-02-01 18:35:00|1043.3|1042.8|1042.9|1042.4|1043.3|1042.8|1042.5|1042|290
1675276800000|2023-02-01 18:40:00|1043|1042.5|1042.3|1041.8|1043|1042.5|1042.3|1041.8|273
1675277100000|2023-02-01 18:45:00|1042.4|1041.9|1042.1|1041.6|1042.4|1041.9|1041.8|1041.3|567
1675277400000|2023-02-01 18:50:00|1042|1041.5|1041.8|1041.3|1042.2|1041.7|1041.7|1041.2|378
1675277700000|2023-02-01 18:55:00|1041.9|1041.4|1042.9|1042.4|1042.9|1042.4|1041.8|1041.3|563
1675278000000|2023-02-01 19:00:00|1042.6|1042.1|1040.2|1039.7|1043.3|1042.8|1039.5|1039|2226
1675278300000|2023-02-01 19:05:00|1040.1|1039.6|1043.1|1042.6|1043.9|1043.4|1040|1039.5|1419
1675278600000|2023-02-01 19:10:00|1043.2|1042.7|1044|1043.5|1045|1044.5|1043|1042.5|973
1675278900000|2023-02-01 19:15:00|1044.1|1043.6|1042.7|1042.2|1044.7|1044.2|1042.3|1041.8|1036
1675279200000|2023-02-01 19:20:00|1042.6|1042.1|1043.2|1042.7|1043.5|1043|1042.6|1042.1|378
1675279500000|2023-02-01 19:25:00|1043.1|1042.6|1042.9|1042.4|1043.8|1043.3|1042.7|1042.2|463
1675279800000|2023-02-01 19:30:00|1043|1042.5|1041.1|1040.6|1043.5|1043|1039.3|1038.8|2088
1675280100000|2023-02-01 19:35:00|1040.9|1040.4|1046.3|1045.8|1046.8|1046.3|1040.1|1039.6|2187
1675280400000|2023-02-01 19:40:00|1046.8|1046.3|1050.8|1050.3|1050.8|1050.3|1046.5|1046|2923
1675280700000|2023-02-01 19:45:00|1051|1050.5|1051.8|1051.3|1052.9|1052.4|1050.2|1049.7|1983
1675281000000|2023-02-01 19:50:00|1051.7|1051.2|1053.1|1052.6|1053.5|1053|1051.1|1050.6|2468
1675281300000|2023-02-01 19:55:00|1053.2|1052.7|1051.8|1051.3|1053.5|1053|1051|1050.5|1505
1675281600000|2023-02-01 20:00:00|1051.9|1051.4|1053.9|1053.4|1054.5|1054|1051.1|1050.6|1784
1675281900000|2023-02-01 20:05:00|1053.8|1053.3|1055.9|1055.4|1056|1055.5|1053.8|1053.3|2883
1675282200000|2023-02-01 20:10:00|1055.8|1055.3|1053.6|1053.1|1056|1055.5|1053.5|1053|1557
1675282500000|2023-02-01 20:15:00|1053.7|1053.2|1054.1|1053.6|1054.1|1053.6|1051.9|1051.4|874
1675282800000|2023-02-01 20:20:00|1054.2|1053.7|1053.6|1053.1|1054.2|1053.7|1052.9|1052.4|702
1675283100000|2023-02-01 20:25:00|1053.7|1053.2|1055|1054.5|1055|1054.5|1053.6|1053.1|647
1675283400000|2023-02-01 20:30:00|1055.1|1054.6|1056.6|1056.1|1056.7|1056.2|1055.1|1054.6|1731
1675283700000|2023-02-01 20:35:00|1056.5|1056|1057.5|1057|1058.4|1057.9|1056.5|1056|1524
1675284000000|2023-02-01 20:40:00|1057.6|1057.1|1056.9|1056.4|1058.2|1057.7|1056.6|1056.1|2146
1675284300000|2023-02-01 20:45:00|1057|1056.5|1055.7|1055.2|1057.3|1056.8|1055.2|1054.7|1315
1675284600000|2023-02-01 20:50:00|1055.6|1055.1|1053.9|1053.4|1055.6|1055.1|1053.6|1053.1|2530
1675284900000|2023-02-01 20:55:00|1053.8|1053.3|1055.1|1054.6|1055.1|1054.6|1053.7|1053.2|9659
1675285200000|2023-02-01 21:00:00|1055.2|1054.2|1055|1054|1055.3|1054.3|1054.4|1053.4|1471
1675285500000|2023-02-01 21:05:00|1055.1|1054.1|1057.2|1056.2|1057.4|1056.4|1054.9|1053.9|887
1675285800000|2023-02-01 21:10:00|1057.1|1056.1|1057.5|1056.5|1057.7|1056.7|1057|1056|306
1675286100000|2023-02-01 21:15:00|1057.3|1056.3|1057.6|1056.6|1058|1057|1057.2|1056.2|95
1675286400000|2023-02-01 21:20:00|1057.5|1056.5|1056.8|1055.8|1057.8|1056.8|1056.6|1055.6|81
1675286700000|2023-02-01 21:25:00|1056.7|1055.7|1056.6|1055.6|1056.8|1055.8|1056|1055|68
1675287000000|2023-02-01 21:30:00|1056.5|1055.5|1055.7|1054.7|1056.7|1055.7|1055.7|1054.7|78
1675287300000|2023-02-01 21:35:00|1055.6|1054.6|1055.6|1054.6|1055.7|1054.7|1055.2|1054.2|128
1675287600000|2023-02-01 21:40:00|1055.5|1054.5|1056.3|1055.3|1056.8|1055.8|1055.2|1054.2|68
1675287900000|2023-02-01 21:45:00|1056.1|1055.1|1056|1055|1056.5|1055.5|1056|1055|14
1675288200000|2023-02-01 21:50:00|1056.2|1055.2|1055.9|1054.9|1056.2|1055.2|1055.9|1054.9|7
1675288500000|2023-02-01 21:55:00|1056|1055|1055|1054|1056|1055|1055|1054|37
1675290000000|2023-02-01 22:20:00|1054.8|1053.8|1054.7|1053.7|1054.8|1053.8|1054.7|1053.7|2
1675290300000|2023-02-01 22:25:00|||||||||1
1675290600000|2023-02-01 22:30:00|||||||||1
1675290900000|2023-02-01 22:35:00|||||||||2
1675291200000|2023-02-01 22:40:00|||||||||1
1675291500000|2023-02-01 22:45:00|||||||||1
1675291800000|2023-02-01 22:50:00|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1
1675292100000|2023-02-01 22:55:00|1056.2|1055.2|1061.3|1060.3|1061.4|1060.4|1056.2|1055.2|14
1675292400000|2023-02-01 23:00:00|1057.4|1055.4|1058.5|1056.5|1059.4|1057.4|1057.3|1055.3|0
1675292700000|2023-02-01 23:05:00|1058.6|1056.6|1057.8|1055.8|1059.2|1057.2|1057.6|1055.6|0
1675293000000|2023-02-01 23:10:00|1057.9|1055.9|1058.2|1056.2|1058.3|1056.3|1057.6|1055.6|0
1675293300000|2023-02-01 23:15:00|1058.3|1056.3|1058.9|1056.9|1059|1057|1058.2|1056.2|0
1675293600000|2023-02-01 23:20:00|1058.8|1056.8|1059.1|1057.1|1059.1|1057.1|1058.5|1056.5|0
1675293900000|2023-02-01 23:25:00|1059|1057|1058.5|1056.5|1059.1|1057.1|1058.3|1056.3|0
1675294200000|2023-02-01 23:30:00|1058.4|1056.4|1057.9|1055.9|1058.4|1056.4|1057.7|1055.7|0
1675294500000|2023-02-01 23:35:00|1057.8|1055.8|1057.7|1055.7|1058|1056|1057.6|1055.6|0
1675294800000|2023-02-01 23:40:00|1057.6|1055.6|1058|1056|1058|1056|1057.6|1055.6|0
1675295100000|2023-02-01 23:45:00|1057.9|1055.9|1057.9|1055.9|1058.1|1056.1|1057.7|1055.7|0
1675295400000|2023-02-01 23:50:00|1057.8|1055.8|1057.7|1055.7|1057.9|1055.9|1057.3|1055.3|0
1675295700000|2023-02-01 23:55:00|1057.6|1055.6|1058.5|1056.5|1058.6|1056.6|1057.6|1055.6|0
1675296000000|2023-02-02 00:00:00|1058.6|1056.6|1057.8|1055.8|1058.7|1056.7|1057.7|1055.7|0
1675296300000|2023-02-02 00:05:00|1057.7|1055.7|1057.2|1055.2|1057.9|1055.9|1057|1055|0
1675296600000|2023-02-02 00:10:00|1057.1|1055.1|1056.6|1054.6|1057.2|1055.2|1056.6|1054.6|0
1675296900000|2023-02-02 00:15:00|1056.5|1054.5|1056.7|1054.7|1057.4|1055.4|1056.4|1054.4|0
1675297200000|2023-02-02 00:20:00|1056.8|1054.8|1057.2|1055.2|1057.2|1055.2|1056.8|1054.8|0
1675297500000|2023-02-02 00:25:00|1057.1|1055.1|1057|1055|1057.4|1055.4|1056.9|1054.9|0
1675297800000|2023-02-02 00:30:00|1057.1|1055.1|1058.2|1056.2|1058.5|1056.5|1057|1055|0
1675298100000|2023-02-02 00:35:00|1058.3|1056.3|1058|1056|1058.3|1056.3|1058|1056|0
1675298400000|2023-02-02 00:40:00|1057.9|1055.9|1058.5|1056.5|1058.7|1056.7|1057.9|1055.9|0
1675298700000|2023-02-02 00:45:00|1058.6|1056.6|1058.4|1056.4|1058.7|1056.7|1058.4|1056.4|0
1675299000000|2023-02-02 00:50:00|1058.5|1056.5|1058.4|1056.4|1058.5|1056.5|1058.2|1056.2|0
1675299300000|2023-02-02 00:55:00|1058.5|1056.5|1058.2|1056.2|1058.5|1056.5|1058.2|1056.2|0
1675299600000|2023-02-02 01:00:00|1058.3|1057.3|1059.2|1058.2|1059.3|1058.3|1058|1057|79
1675299900000|2023-02-02 01:05:00|1059.3|1058.3|1059.9|1058.9|1060.2|1059.2|1059.3|1058.3|122
1675300200000|2023-02-02 01:10:00|1059.8|1058.8|1057.9|1056.9|1059.8|1058.8|1057.9|1056.9|64
1675300500000|2023-02-02 01:15:00|1058|1057|1057.7|1056.7|1058.8|1057.8|1056.9|1055.9|183
1675300800000|2023-02-02 01:20:00|1057.8|1056.8|1058.9|1057.9|1059|1058|1057.8|1056.8|38
1675301100000|2023-02-02 01:25:00|1058.8|1057.8|1057.7|1056.7|1058.9|1057.9|1057.7|1056.7|30
1675301400000|2023-02-02 01:30:00|1057.8|1056.8|1055.9|1054.9|1057.9|1056.9|1055.9|1054.9|90
1675301700000|2023-02-02 01:35:00|1055.6|1054.6|1053.8|1052.8|1055.6|1054.6|1052.9|1051.9|256
1675302000000|2023-02-02 01:40:00|1053.6|1052.6|1052.2|1051.2|1054.4|1053.4|1052.1|1051.1|134
1675302300000|2023-02-02 01:45:00|1052.3|1051.3|1052.3|1051.3|1052.4|1051.4|1050.8|1049.8|95
1675302600000|2023-02-02 01:50:00|1052.1|1051.1|1053.3|1052.3|1053.3|1052.3|1051.3|1050.3|112
1675302900000|2023-02-02 01:55:00|1053.4|1052.4|1055|1054|1055.2|1054.2|1053.4|1052.4|68
1675303200000|2023-02-02 02:00:00|1055.4|1054.4|1056.2|1055.2|1056.3|1055.3|1055.4|1054.4|79
1675303500000|2023-02-02 02:05:00|1056.1|1055.1|1056.1|1055.1|1056.6|1055.6|1055.3|1054.3|45
1675303800000|2023-02-02 02:10:00|1055.9|1054.9|1054.3|1053.3|1055.9|1054.9|1054.3|1053.3|57
1675304100000|2023-02-02 02:15:00|1054|1053|1054.2|1053.2|1054.2|1053.2|1053.1|1052.1|29
1675304400000|2023-02-02 02:20:00|1054.1|1053.1|1052.6|1051.6|1054.1|1053.1|1052.1|1051.1|44
1675304700000|2023-02-02 02:25:00|1052.2|1051.2|1052.8|1051.8|1053|1052|1051.9|1050.9|19
1675305000000|2023-02-02 02:30:00|1052.9|1051.9|1053.9|1052.9|1053.9|1052.9|1052.9|1051.9|13
1675305300000|2023-02-02 02:35:00|1052.8|1051.8|1051.7|1050.7|1052.8|1051.8|1051.7|1050.7|12
1675305600000|2023-02-02 02:40:00|1051.8|1050.8|1052.6|1051.6|1052.6|1051.6|1051.8|1050.8|15
1675305900000|2023-02-02 02:45:00|1052.9|1051.9|1053.9|1052.9|1054.1|1053.1|1052.9|1051.9|8
1675306200000|2023-02-02 02:50:00|1054.1|1053.1|1054.3|1053.3|1054.4|1053.4|1053.5|1052.5|38
1675306500000|2023-02-02 02:55:00|1054.5|1053.5|1054.1|1053.1|1054.5|1053.5|1053.9|1052.9|16
1675306800000|2023-02-02 03:00:00|1054.2|1053.2|1053.6|1052.6|1054.3|1053.3|1053.4|1052.4|26
1675307100000|2023-02-02 03:05:00|1053.8|1052.8|1054.8|1053.8|1054.9|1053.9|1053.8|1052.8|14
1675307400000|2023-02-02 03:10:00|1055|1054|1055.5|1054.5|1055.5|1054.5|1054.8|1053.8|32
1675307700000|2023-02-02 03:15:00|1055.7|1054.7|1055.6|1054.6|1056.2|1055.2|1055.6|1054.6|36
1675308000000|2023-02-02 03:20:00|1055.2|1054.2|1055.7|1054.7|1055.7|1054.7|1055.1|1054.1|6
1675308300000|2023-02-02 03:25:00|1055.9|1054.9|1055.5|1054.5|1055.9|1054.9|1055.4|1054.4|22
1675308600000|2023-02-02 03:30:00|1055.6|1054.6|1055.1|1054.1|1055.9|1054.9|1055.1|1054.1|18
1675308900000|2023-02-02 03:35:00|1054.9|1053.9|1055.9|1054.9|1055.9|1054.9|1054.9|1053.9|20
1675309200000|2023-02-02 03:40:00|1056.1|1055.1|1055.6|1054.6|1056.3|1055.3|1055.5|1054.5|15
1675309500000|2023-02-02 03:45:00|1055.9|1054.9|1054.2|1053.2|1055.9|1054.9|1054.2|1053.2|12
1675309800000|2023-02-02 03:50:00|1054.6|1053.6|1055.3|1054.3|1055.3|1054.3|1054.6|1053.6|19
1675310100000|2023-02-02 03:55:00|1055.4|1054.4|1055.5|1054.5|1055.5|1054.5|1055.1|1054.1|46
1675310400000|2023-02-02 04:00:00|1055.7|1054.7|1056.1|1055.1|1056.1|1055.1|1055.7|1054.7|10
1675310700000|2023-02-02 04:05:00|1055.9|1054.9|1056|1055|1056|1055|1055.8|1054.8|12
1675311000000|2023-02-02 04:10:00|1056.3|1055.3|1056.6|1055.6|1056.6|1055.6|1056.3|1055.3|16
1675311300000|2023-02-02 04:15:00|1056.2|1055.2|1056.7|1055.7|1056.7|1055.7|1056.2|1055.2|14
1675311600000|2023-02-02 04:20:00|1056.8|1055.8|1056.3|1055.3|1056.8|1055.8|1056.3|1055.3|15
1675311900000|2023-02-02 04:25:00|1056.1|1055.1|1055.9|1054.9|1056.2|1055.2|1055.9|1054.9|11
1675312200000|2023-02-02 04:30:00|1055.6|1054.6|1055.9|1054.9|1055.9|1054.9|1055.5|1054.5|21
1675312500000|2023-02-02 04:35:00|1056.1|1055.1|1056.7|1055.7|1056.7|1055.7|1056.1|1055.1|11
1675312800000|2023-02-02 04:40:00|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.7|1055.7|8
1675313100000|2023-02-02 04:45:00|1056.7|1055.7|1057.3|1056.3|1057.3|1056.3|1056.7|1055.7|9
1675313400000|2023-02-02 04:50:00|1057.1|1056.1|1057|1056|1057.1|1056.1|1057|1056|12
1675313700000|2023-02-02 04:55:00|1056.9|1055.9|1056.6|1055.6|1057|1056|1056.6|1055.6|20
1675314000000|2023-02-02 05:00:00|1056.5|1055.5|1055.8|1054.8|1056.6|1055.6|1055.7|1054.7|71
1675314300000|2023-02-02 05:05:00|1056.1|1055.1|1055.1|1054.1|1056.1|1055.1|1054.9|1053.9|20
1675314600000|2023-02-02 05:10:00|1055.2|1054.2|1055.2|1054.2|1055.5|1054.5|1054.7|1053.7|48
1675314900000|2023-02-02 05:15:00|1055.3|1054.3|1055.6|1054.6|1055.7|1054.7|1055.3|1054.3|43
1675315200000|2023-02-02 05:20:00|1055.7|1054.7|1055.6|1054.6|1055.8|1054.8|1055.2|1054.2|36
1675315500000|2023-02-02 05:25:00|1055.5|1054.5|1055.6|1054.6|1056.3|1055.3|1055.4|1054.4|40
1675315800000|2023-02-02 05:30:00|1055.5|1054.5|1054.8|1053.8|1055.5|1054.5|1054.4|1053.4|42
1675316100000|2023-02-02 05:35:00|1054.5|1053.5|1054.3|1053.3|1054.7|1053.7|1054|1053|57
1675316400000|2023-02-02 05:40:00|1054.4|1053.4|1054.9|1053.9|1054.9|1053.9|1054.2|1053.2|37
1675316700000|2023-02-02 05:45:00|1054.8|1053.8|1054.5|1053.5|1055|1054|1054.5|1053.5|36
1675317000000|2023-02-02 05:50:00|1054.6|1053.6|1053.5|1052.5|1054.6|1053.6|1053.5|1052.5|48
1675317300000|2023-02-02 05:55:00|1053.6|1052.6|1052.8|1051.8|1053.6|1052.6|1052.6|1051.6|66
1675317600000|2023-02-02 06:00:00|1052.9|1051.9|1053.9|1052.9|1054.1|1053.1|1052.9|1051.9|34
1675317900000|2023-02-02 06:05:00|1054.3|1053.3|1053.5|1052.5|1054.4|1053.4|1053.4|1052.4|9
1675318200000|2023-02-02 06:10:00|1053.3|1052.3|1053.5|1052.5|1053.7|1052.7|1053|1052|34
1675318500000|2023-02-02 06:15:00|1053.8|1052.8|1053.9|1052.9|1054|1053|1053.7|1052.7|31
1675318800000|2023-02-02 06:20:00|1053.8|1052.8|1053.5|1052.5|1053.9|1052.9|1053.5|1052.5|29
1675319100000|2023-02-02 06:25:00|1053.6|1052.6|1054|1053|1054|1053|1053|1052|49
1675319400000|2023-02-02 06:30:00|1053.9|1052.9|1053.8|1052.8|1054|1053|1053.5|1052.5|59
1675319700000|2023-02-02 06:35:00|1053.9|1052.9|1054|1053|1054|1053|1053.8|1052.8|47
1675320000000|2023-02-02 06:40:00|1054.1|1053.1|1054|1053|1054.1|1053.1|1053.8|1052.8|40
1675320300000|2023-02-02 06:45:00|1053.9|1052.9|1053.9|1052.9|1054.3|1053.3|1053.9|1052.9|35
1675320600000|2023-02-02 06:50:00|1053.7|1052.7|1053.9|1052.9|1053.9|1052.9|1053.5|1052.5|28
1675320900000|2023-02-02 06:55:00|1053.8|1052.8|1054.3|1053.3|1054.3|1053.3|1053.5|1052.5|31
1675321200000|2023-02-02 07:00:00|1054|1053|1054.1|1053.1|1054.2|1053.2|1053.6|1052.6|42
1675321500000|2023-02-02 07:05:00|1054|1053|1053.5|1052.5|1054.2|1053.2|1053.4|1052.4|40
1675321800000|2023-02-02 07:10:00|1053.4|1052.4|1053.2|1052.2|1053.5|1052.5|1053.1|1052.1|82
1675322100000|2023-02-02 07:15:00|1053.1|1052.1|1052.6|1051.6|1053.3|1052.3|1052.4|1051.4|78
1675322400000|2023-02-02 07:20:00|1052.7|1051.7|1052.1|1051.1|1052.9|1051.9|1052.1|1051.1|67
1675322700000|2023-02-02 07:25:00|1052.2|1051.2|1052.5|1051.5|1052.9|1051.9|1052.2|1051.2|66
1675323000000|2023-02-02 07:30:00|1052.4|1051.4|1050.9|1049.9|1052.4|1051.4|1050.6|1049.6|84
1675323300000|2023-02-02 07:35:00|1051|1050|1049.9|1048.9|1051.2|1050.2|1049.9|1048.9|64
1675323600000|2023-02-02 07:40:00|1050|1049|1049.8|1048.8|1050.5|1049.5|1049.7|1048.7|223
1675323900000|2023-02-02 07:45:00|1049.9|1048.9|1049.8|1048.8|1050.4|1049.4|1049.4|1048.4|154
1675324200000|2023-02-02 07:50:00|1049.7|1048.7|1050.1|1049.1|1050.1|1049.1|1049.7|1048.7|126
1675324500000|2023-02-02 07:55:00|1050|1049|1049.9|1048.9|1050.4|1049.4|1049.4|1048.4|183
1675324800000|2023-02-02 08:00:00|1050|1049|1050.7|1049.7|1051|1050|1049.8|1048.8|364
1675325100000|2023-02-02 08:05:00|1050.8|1049.8|1050.8|1049.8|1051|1050|1050.3|1049.3|397
1675325400000|2023-02-02 08:10:00|1050.7|1049.7|1051.2|1050.2|1051.2|1050.2|1050.3|1049.3|158
1675325700000|2023-02-02 08:15:00|1051.1|1050.1|1051.9|1050.9|1052|1051|1051.1|1050.1|257
1675326000000|2023-02-02 08:20:00|1052|1051|1051.4|1050.4|1052|1051|1051.1|1050.1|158
1675326300000|2023-02-02 08:25:00|1051.5|1050.5|1052.9|1051.9|1053.2|1052.2|1051.4|1050.4|352
1675326600000|2023-02-02 08:30:00|1053|1052|1053|1052|1053.8|1052.8|1052.5|1051.5|576
1675326900000|2023-02-02 08:35:00|1053.1|1052.1|1052.6|1051.6|1053.4|1052.4|1052.3|1051.3|285
1675327200000|2023-02-02 08:40:00|1052.7|1051.7|1053.1|1052.1|1053.3|1052.3|1052.6|1051.6|201
1675327500000|2023-02-02 08:45:00|1053.2|1052.2|1053|1052|1053.3|1052.3|1052.9|1051.9|106
1675327800000|2023-02-02 08:50:00|1053.1|1052.1|1053.3|1052.3|1053.5|1052.5|1052.4|1051.4|438
1675328100000|2023-02-02 08:55:00|1053.1|1052.1|1053.2|1052.2|1053.3|1052.3|1053|1052|88
1675328400000|2023-02-02 09:00:00|1053.1|1052.1|1052.6|1051.6|1053.2|1052.2|1052.2|1051.2|143
1675328700000|2023-02-02 09:05:00|1052.7|1051.7|1051.6|1050.6|1053|1052|1051.4|1050.4|143
1675329000000|2023-02-02 09:10:00|1051.7|1050.7|1051|1050|1051.7|1050.7|1050.8|1049.8|67
1675329300000|2023-02-02 09:15:00|1050.9|1049.9|1049.9|1048.9|1051.2|1050.2|1049.8|1048.8|289
1675329600000|2023-02-02 09:20:00|1050|1049|1050.2|1049.2|1050.2|1049.2|1049.7|1048.7|121
1675329900000|2023-02-02 09:25:00|1050.1|1049.1|1050|1049|1050.4|1049.4|1049.7|1048.7|78
1675330200000|2023-02-02 09:30:00|1050.1|1049.1|1050.4|1049.4|1050.5|1049.5|1049.6|1048.6|97
1675330500000|2023-02-02 09:35:00|1050.3|1049.3|1050.7|1049.7|1050.8|1049.8|1050.1|1049.1|132
1675330800000|2023-02-02 09:40:00|1050.6|1049.6|1051.1|1050.1|1051.1|1050.1|1050.5|1049.5|131
1675331100000|2023-02-02 09:45:00|1051|1050|1051.2|1050.2|1051.2|1050.2|1050.6|1049.6|262
1675331400000|2023-02-02 09:50:00|1051.1|1050.1|1050.7|1049.7|1051.2|1050.2|1050.7|1049.7|231
1675331700000|2023-02-02 09:55:00|1050.9|1049.9|1051.2|1050.2|1051.3|1050.3|1050.8|1049.8|102
1675332000000|2023-02-02 10:00:00|1051.1|1050.1|1051.4|1050.4|1051.4|1050.4|1051.1|1050.1|31
1675332300000|2023-02-02 10:05:00|1051.3|1050.3|1051.4|1050.4|1051.8|1050.8|1051.3|1050.3|114
1675332600000|2023-02-02 10:10:00|1051.3|1050.3|1050.8|1049.8|1051.5|1050.5|1050.8|1049.8|85
1675332900000|2023-02-02 10:15:00|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.5|1049.5|47
1675333200000|2023-02-02 10:20:00|1050.8|1049.8|1051|1050|1051.2|1050.2|1050.8|1049.8|92
1675333500000|2023-02-02 10:25:00|1050.9|1049.9|1050.4|1049.4|1050.9|1049.9|1049.8|1048.8|101
1675333800000|2023-02-02 10:30:00|1050.2|1049.2|1049.9|1048.9|1050.3|1049.3|1049.9|1048.9|19
1675334100000|2023-02-02 10:35:00|1049.8|1048.8|1049.4|1048.4|1049.8|1048.8|1049.4|1048.4|112
1675334400000|2023-02-02 10:40:00|1049.5|1048.5|1049.5|1048.5|1049.6|1048.6|1049.1|1048.1|366
1675334700000|2023-02-02 10:45:00|1049.6|1048.6|1048.5|1047.5|1049.6|1048.6|1048.5|1047.5|726
1675335000000|2023-02-02 10:50:00|1048.6|1047.6|1048.6|1047.6|1048.7|1047.7|1048.3|1047.3|328
1675335300000|2023-02-02 10:55:00|1048.5|1047.5|1048.8|1047.8|1048.8|1047.8|1048.5|1047.5|74
1675335600000|2023-02-02 11:00:00|1048.9|1047.9|1049|1048|1049.5|1048.5|1048.8|1047.8|231
1675335900000|2023-02-02 11:05:00|1048.9|1047.9|1049.1|1048.1|1049.2|1048.2|1048.6|1047.6|147
1675336200000|2023-02-02 11:10:00|1049.2|1048.2|1050.2|1049.2|1050.2|1049.2|1049.1|1048.1|258
1675336500000|2023-02-02 11:15:00|1050.1|1049.1|1050|1049|1050.3|1049.3|1050|1049|71
1675336800000|2023-02-02 11:20:00|1050.2|1049.2|1050.2|1049.2|1050.3|1049.3|1050|1049|47
1675337100000|2023-02-02 11:25:00|1050.3|1049.3|1050.3|1049.3|1050.4|1049.4|1050.1|1049.1|153
1675337400000|2023-02-02 11:30:00|1050.2|1049.2|1050.1|1049.1|1050.3|1049.3|1050.1|1049.1|43
1675337700000|2023-02-02 11:35:00|1050.2|1049.2|1050.5|1049.5|1050.6|1049.6|1050.2|1049.2|127
1675338000000|2023-02-02 11:40:00|1050.6|1049.6|1050|1049|1050.7|1049.7|1049.8|1048.8|65
1675338300000|2023-02-02 11:45:00|1049.8|1048.8|1049.7|1048.7|1049.8|1048.8|1049.5|1048.5|22
1675338600000|2023-02-02 11:50:00|1049.6|1048.6|1049.2|1048.2|1049.6|1048.6|1048.9|1047.9|25
1675338900000|2023-02-02 11:55:00|1049.3|1048.3|1049.6|1048.6|1049.9|1048.9|1049.3|1048.3|65
1675339200000|2023-02-02 12:00:00|1049.8|1048.8|1049.6|1048.6|1050.4|1049.4|1049.2|1048.2|400
1675339500000|2023-02-02 12:05:00|1049.5|1048.5|1049.6|1048.6|1049.7|1048.7|1048.9|1047.9|600
1675339800000|2023-02-02 12:10:00|1049.5|1048.5|1049.9|1048.9|1049.9|1048.9|1049.3|1048.3|336
1675340100000|2023-02-02 12:15:00|1049.7|1048.7|1049.3|1048.3|1049.8|1048.8|1049|1048|215
1675340400000|2023-02-02 12:20:00|1049.4|1048.4|1049.8|1048.8|1049.9|1048.9|1049.4|1048.4|183
1675340700000|2023-02-02 12:25:00|1049.9|1048.9|1049.9|1048.9|1050|1049|1049.7|1048.7|159
1675341000000|2023-02-02 12:30:00|1050|1049|1050.8|1049.8|1050.8|1049.8|1050|1049|187
1675341300000|2023-02-02 12:35:00|1050.7|1049.7|1049.8|1048.8|1050.7|1049.7|1049.6|1048.6|82
1675341600000|2023-02-02 12:40:00|1049.9|1048.9|1050.2|1049.2|1050.2|1049.2|1049.6|1048.6|131
1675341900000|2023-02-02 12:45:00|1050|1049|1050.4|1049.4|1050.4|1049.4|1049.3|1048.3|113
1675342200000|2023-02-02 12:50:00|1050.3|1049.3|1050.8|1049.8|1050.9|1049.9|1050.2|1049.2|292
1675342500000|2023-02-02 12:55:00|1050.7|1049.7|1051.2|1050.2|1051.2|1050.2|1050.6|1049.6|347
1675342800000|2023-02-02 13:00:00|1051.1|1050.1|1051|1050|1051.1|1050.1|1050.8|1049.8|351
1675343100000|2023-02-02 13:05:00|1051.1|1050.1|1051.2|1050.2|1051.6|1050.6|1051|1050|268
1675343400000|2023-02-02 13:10:00|1051.1|1050.1|1051.2|1050.2|1051.9|1050.9|1051|1050|486
1675343700000|2023-02-02 13:15:00|1051.1|1050.1|1051.6|1050.6|1052.4|1051.4|1050.4|1049.4|1188
1675344000000|2023-02-02 13:20:00|1051.7|1050.7|1052.6|1051.6|1052.9|1051.9|1051.6|1050.6|765
1675344300000|2023-02-02 13:25:00|1052.5|1051.5|1052.3|1051.3|1053.2|1052.2|1052.3|1051.3|289
1675344600000|2023-02-02 13:30:00|1052.2|1051.2|1053.4|1052.4|1053.7|1052.7|1051.9|1050.9|427
1675344900000|2023-02-02 13:35:00|1053.6|1052.6|1053.4|1052.4|1053.8|1052.8|1053.2|1052.2|147
1675345200000|2023-02-02 13:40:00|1053.2|1052.2|1053.5|1052.5|1053.7|1052.7|1053|1052|225
1675345500000|2023-02-02 13:45:00|1053.6|1052.6|1054|1053|1054|1053|1053.2|1052.2|732
1675345800000|2023-02-02 13:50:00|1053.7|1052.7|1053.3|1052.3|1053.7|1052.7|1052.8|1051.8|285
1675346100000|2023-02-02 13:55:00|1053.4|1052.4|1053.5|1052.5|1054.4|1053.4|1053|1052|527
1675346400000|2023-02-02 14:00:00|1053.7|1052.7|1054.7|1053.7|1054.8|1053.8|1052.9|1051.9|902
1675346700000|2023-02-02 14:05:00|1054.6|1053.6|1055.6|1054.6|1056.1|1055.1|1054.5|1053.5|2785
1675347000000|2023-02-02 14:10:00|1055.5|1054.5|1054.1|1053.1|1055.5|1054.5|1053.7|1052.7|319
1675347300000|2023-02-02 14:15:00|1054.2|1053.2|1055.4|1054.4|1055.6|1054.6|1053.9|1052.9|431
1675347600000|2023-02-02 14:20:00|1055.3|1054.3|1055.5|1054.5|1055.9|1054.9|1055.1|1054.1|731
1675347900000|2023-02-02 14:25:00|1055.4|1054.4|1054.5|1053.5|1055.5|1054.5|1054.1|1053.1|783
1675348200000|2023-02-02 14:30:00|1054.3|1053.8|1053.9|1053.4|1055.4|1054.9|1053.1|1052.6|7208
1675348500000|2023-02-02 14:35:00|1054|1053.5|1051.6|1051.1|1054.2|1053.7|1051.2|1050.7|4435
1675348800000|2023-02-02 14:40:00|1051.4|1050.9|1051.9|1051.4|1052.1|1051.6|1050.8|1050.3|4304
1675349100000|2023-02-02 14:45:00|1051.8|1051.3|1051.5|1051|1052.1|1051.6|1051.2|1050.7|4120
1675349400000|2023-02-02 14:50:00|1051.4|1050.9|1050.4|1049.9|1051.7|1051.2|1050|1049.5|3639
1675349700000|2023-02-02 14:55:00|1050.2|1049.7|1046.8|1046.3|1050.4|1049.9|1046.8|1046.3|2626
1675350000000|2023-02-02 15:00:00|1046.7|1046.2|1046.7|1046.2|1048.3|1047.8|1045.8|1045.3|2711
1675350300000|2023-02-02 15:05:00|1046.6|1046.1|1045.1|1044.6|1047.9|1047.4|1044.6|1044.1|2799
1675350600000|2023-02-02 15:10:00|1044.8|1044.3|1045|1044.5|1045.1|1044.6|1044|1043.5|2296
1675350900000|2023-02-02 15:15:00|1044.9|1044.4|1047.1|1046.6|1047.3|1046.8|1044.4|1043.9|1695
1675351200000|2023-02-02 15:20:00|1047.2|1046.7|1047.3|1046.8|1047.5|1047|1046.2|1045.7|1600
1675351500000|2023-02-02 15:25:00|1047.2|1046.7|1046.8|1046.3|1047.3|1046.8|1046.1|1045.6|1811
1675351800000|2023-02-02 15:30:00|1046.7|1046.2|1048.3|1047.8|1049|1048.5|1046.7|1046.2|1536
1675352100000|2023-02-02 15:35:00|1048.5|1048|1048.5|1048|1048.9|1048.4|1048.2|1047.7|1059
1675352400000|2023-02-02 15:40:00|1048.4|1047.9|1048.7|1048.2|1049.2|1048.7|1048.3|1047.8|1105
1675352700000|2023-02-02 15:45:00|1048.8|1048.3|1049.6|1049.1|1049.6|1049.1|1048.7|1048.2|947
1675353000000|2023-02-02 15:50:00|1049.5|1049|1049.9|1049.4|1050.3|1049.8|1049.4|1048.9|1126
1675353300000|2023-02-02 15:55:00|1050|1049.5|1050.5|1050|1050.7|1050.2|1049.8|1049.3|1349
1675353600000|2023-02-02 16:00:00|1050.6|1050.1|1050.2|1049.7|1050.7|1050.2|1049.3|1048.8|1617
1675353900000|2023-02-02 16:05:00|1050.3|1049.8|1050.1|1049.6|1050.6|1050.1|1049.3|1048.8|685
1675354200000|2023-02-02 16:10:00|1050.2|1049.7|1049.8|1049.3|1050.3|1049.8|1049.2|1048.7|516
1675354500000|2023-02-02 16:15:00|1050|1049.5|1048.6|1048.1|1050.1|1049.6|1048.4|1047.9|1205
1675354800000|2023-02-02 16:20:00|1048.5|1048|1049.7|1049.2|1049.9|1049.4|1048.5|1048|1094
1675355100000|2023-02-02 16:25:00|1049.6|1049.1|1049.6|1049.1|1050.1|1049.6|1049.3|1048.8|2071
1675355400000|2023-02-02 16:30:00|1049.5|1049|1049.2|1048.7|1049.8|1049.3|1049|1048.5|1694
1675355700000|2023-02-02 16:35:00|1049.1|1048.6|1048.9|1048.4|1049.5|1049|1048.6|1048.1|2169
1675356000000|2023-02-02 16:40:00|1049|1048.5|1048.3|1047.8|1049.1|1048.6|1048.3|1047.8|1249
1675356300000|2023-02-02 16:45:00|1048.4|1047.9|1047.7|1047.2|1048.6|1048.1|1047.5|1047|1107
1675356600000|2023-02-02 16:50:00|1047.6|1047.1|1047.5|1047|1048|1047.5|1047.3|1046.8|1042
1675356900000|2023-02-02 16:55:00|1047.6|1047.1|1047.3|1046.8|1047.6|1047.1|1046.8|1046.3|888
1675357200000|2023-02-02 17:00:00|1047.4|1046.9|1048.1|1047.6|1048.4|1047.9|1047.2|1046.7|850
1675357500000|2023-02-02 17:05:00|1048|1047.5|1047.8|1047.3|1048.4|1047.9|1047.7|1047.2|566
1675357800000|2023-02-02 17:10:00|1047.9|1047.4|1048.9|1048.4|1048.9|1048.4|1047.8|1047.3|804
1675358100000|2023-02-02 17:15:00|1049|1048.5|1048.4|1047.9|1049.2|1048.7|1048.3|1047.8|1238
1675358400000|2023-02-02 17:20:00|1048.3|1047.8|1048.5|1048|1048.5|1048|1047.8|1047.3|1012
1675358700000|2023-02-02 17:25:00|1048.4|1047.9|1048|1047.5|1048.7|1048.2|1047.9|1047.4|741
1675359000000|2023-02-02 17:30:00|1047.9|1047.4|1048.8|1048.3|1048.8|1048.3|1047.9|1047.4|845
1675359300000|2023-02-02 17:35:00|1048.9|1048.4|1049.3|1048.8|1049.4|1048.9|1048.6|1048.1|937
1675359600000|2023-02-02 17:40:00|1049.2|1048.7|1048.9|1048.4|1049.2|1048.7|1048.3|1047.8|939
1675359900000|2023-02-02 17:45:00|1049|1048.5|1048.5|1048|1049|1048.5|1048.4|1047.9|695
1675360200000|2023-02-02 17:50:00|1048.4|1047.9|1048.3|1047.8|1048.4|1047.9|1047.8|1047.3|691
1675360500000|2023-02-02 17:55:00|1048.2|1047.7|1048.4|1047.9|1048.5|1048|1048|1047.5|630
1675360800000|2023-02-02 18:00:00|1048.5|1048|1049.1|1048.6|1049.3|1048.8|1048.4|1047.9|606
1675361100000|2023-02-02 18:05:00|1049.2|1048.7|1048.5|1048|1049.2|1048.7|1048.5|1048|495
1675361400000|2023-02-02 18:10:00|1048.4|1047.9|1048.9|1048.4|1049|1048.5|1048.4|1047.9|392
1675361700000|2023-02-02 18:15:00|1048.8|1048.3|1049.4|1048.9|1049.5|1049|1048.7|1048.2|584
1675362000000|2023-02-02 18:20:00|1049.5|1049|1049.7|1049.2|1049.7|1049.2|1049.4|1048.9|540
1675362300000|2023-02-02 18:25:00|1049.6|1049.1|1049.3|1048.8|1049.8|1049.3|1049.2|1048.7|446
1675362600000|2023-02-02 18:30:00|1049.4|1048.9|1050.1|1049.6|1050.2|1049.7|1049.4|1048.9|394
1675362900000|2023-02-02 18:35:00|1050.2|1049.7|1050.1|1049.6|1050.4|1049.9|1050.1|1049.6|411
1675363200000|2023-02-02 18:40:00|1050.2|1049.7|1050.4|1049.9|1050.6|1050.1|1050.2|1049.7|560
1675363500000|2023-02-02 18:45:00|1050.5|1050|1050.4|1049.9|1050.9|1050.4|1050.3|1049.8|548
1675363800000|2023-02-02 18:50:00|1050.5|1050|1050.8|1050.3|1050.8|1050.3|1050.4|1049.9|503
1675364100000|2023-02-02 18:55:00|1050.9|1050.4|1050.5|1050|1050.9|1050.4|1050.3|1049.8|592
1675364400000|2023-02-02 19:00:00|1050.6|1050.1|1050.3|1049.8|1050.9|1050.4|1050.3|1049.8|928
1675364700000|2023-02-02 19:05:00|1050.2|1049.7|1050.2|1049.7|1050.8|1050.3|1050.1|1049.6|469
1675365000000|2023-02-02 19:10:00|1050.1|1049.6|1048.7|1048.2|1050.2|1049.7|1048.3|1047.8|614
1675365300000|2023-02-02 19:15:00|1048.6|1048.1|1048.6|1048.1|1048.7|1048.2|1048.2|1047.7|547
1675365600000|2023-02-02 19:20:00|1048.7|1048.2|1047.5|1047|1048.7|1048.2|1047.4|1046.9|565
1675365900000|2023-02-02 19:25:00|1047.4|1046.9|1047.4|1046.9|1048.1|1047.6|1047.1|1046.6|932
1675366200000|2023-02-02 19:30:00|1047.5|1047|1046.2|1045.7|1047.8|1047.3|1046|1045.5|1037
1675366500000|2023-02-02 19:35:00|1046.3|1045.8|1045.8|1045.3|1046.4|1045.9|1045.6|1045.1|1037
1675366800000|2023-02-02 19:40:00|1045.9|1045.4|1045.6|1045.1|1046|1045.5|1045.1|1044.6|720
1675367100000|2023-02-02 19:45:00|1045.5|1045|1045.8|1045.3|1045.8|1045.3|1044.6|1044.1|560
1675367400000|2023-02-02 19:50:00|1045.9|1045.4|1044.6|1044.1|1046.2|1045.7|1044.4|1043.9|412
1675367700000|2023-02-02 19:55:00|1044.5|1044|1044.4|1043.9|1044.6|1044.1|1044|1043.5|723
1675368000000|2023-02-02 20:00:00|1044.2|1043.7|1043.9|1043.4|1044.3|1043.8|1043.4|1042.9|1313
1675368300000|2023-02-02 20:05:00|1044|1043.5|1044.1|1043.6|1045.1|1044.6|1044|1043.5|850
1675368600000|2023-02-02 20:10:00|1044.2|1043.7|1045.4|1044.9|1045.4|1044.9|1044.2|1043.7|678
1675368900000|2023-02-02 20:15:00|1045.3|1044.8|1045.7|1045.2|1045.7|1045.2|1044.7|1044.2|397
1675369200000|2023-02-02 20:20:00|1045.6|1045.1|1046|1045.5|1046.3|1045.8|1045.4|1044.9|512
1675369500000|2023-02-02 20:25:00|1046.1|1045.6|1046.1|1045.6|1046.6|1046.1|1045.7|1045.2|588
1675369800000|2023-02-02 20:30:00|1046.2|1045.7|1046.7|1046.2|1046.8|1046.3|1046.2|1045.7|618
1675370100000|2023-02-02 20:35:00|1046.8|1046.3|1046.7|1046.2|1047.4|1046.9|1046.6|1046.1|1171
1675370400000|2023-02-02 20:40:00|1046.8|1046.3|1046.6|1046.1|1046.9|1046.4|1046.1|1045.6|761
1675370700000|2023-02-02 20:45:00|1046.5|1046|1046.7|1046.2|1046.9|1046.4|1046.4|1045.9|1651
1675371000000|2023-02-02 20:50:00|1046.8|1046.3|1047.7|1047.2|1047.8|1047.3|1046.8|1046.3|2148
1675371300000|2023-02-02 20:55:00|1047.6|1047.1|1048.5|1048|1048.5|1048|1047.3|1046.8|7333
1675371600000|2023-02-02 21:00:00|1048.8|1047.8|1048.1|1047.1|1049.2|1048.2|1047.6|1046.6|2007
1675371900000|2023-02-02 21:05:00|1048.3|1047.3|1046.5|1045.5|1048.4|1047.4|1046.4|1045.4|307
1675372200000|2023-02-02 21:10:00|1046.7|1045.7|1046|1045|1046.7|1045.7|1045.9|1044.9|102
1675372500000|2023-02-02 21:15:00|1045.8|1044.8|1045.7|1044.7|1046.6|1045.6|1045.7|1044.7|157
1675372800000|2023-02-02 21:20:00|1045.5|1044.5|1046.3|1045.3|1046.5|1045.5|1045.3|1044.3|65
1675373100000|2023-02-02 21:25:00|1046.2|1045.2|1046.2|1045.2|1046.7|1045.7|1046|1045|183
1675373400000|2023-02-02 21:30:00|1046.1|1045.1|1045.3|1044.3|1046.1|1045.1|1044.3|1043.3|282
1675373700000|2023-02-02 21:35:00|1045|1044|1045.6|1044.6|1045.6|1044.6|1044.6|1043.6|116
1675374000000|2023-02-02 21:40:00|1045.3|1044.3|1045.3|1044.3|1045.4|1044.4|1045.2|1044.2|7
1675374300000|2023-02-02 21:45:00|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1
1675374600000|2023-02-02 21:50:00|1046|1045|1045.8|1044.8|1046|1045|1045.8|1044.8|5
1675374900000|2023-02-02 21:55:00|1045.7|1044.7|1044.9|1043.9|1046.3|1045.3|1044.7|1043.7|94
1675375200000|2023-02-02 22:00:00|1044.6|1043.6|1043.3|1042.3|1044.6|1043.6|1043.2|1042.2|13
1675378500000|2023-02-02 22:55:00|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1
1675378800000|2023-02-02 23:00:00|1048.4|1046.4|1047.6|1045.6|1048.6|1046.6|1047|1045|0
1675379100000|2023-02-02 23:05:00|1047.7|1045.7|1046.5|1044.5|1047.8|1045.8|1046.4|1044.4|0
1675379400000|2023-02-02 23:10:00|1046.6|1044.6|1046|1044|1046.7|1044.7|1046|1044|0
1675379700000|2023-02-02 23:15:00|1046.1|1044.1|1045.9|1043.9|1046.2|1044.2|1045.8|1043.8|0
1675380000000|2023-02-02 23:20:00|1046|1044|1045.7|1043.7|1046|1044|1045.5|1043.5|0
1675380300000|2023-02-02 23:25:00|1045.8|1043.8|1045.7|1043.7|1046|1044|1045.6|1043.6|0
1675380600000|2023-02-02 23:30:00|1045.8|1043.8|1046.6|1044.6|1046.6|1044.6|1045.7|1043.7|0
1675380900000|2023-02-02 23:35:00|1046.5|1044.5|1046|1044|1046.7|1044.7|1046|1044|0
1675381200000|2023-02-02 23:40:00|1045.9|1043.9|1045.8|1043.8|1045.9|1043.9|1045.7|1043.7|0
1675381500000|2023-02-02 23:45:00|1045.9|1043.9|1045.2|1043.2|1045.9|1043.9|1045.2|1043.2|0
1675381800000|2023-02-02 23:50:00|1045.1|1043.1|1045.5|1043.5|1045.7|1043.7|1045.1|1043.1|0
1675382100000|2023-02-02 23:55:00|1045.4|1043.4|1045.5|1043.5|1045.6|1043.6|1045.4|1043.4|0
1675382400000|2023-02-03 00:00:00|1045.6|1043.6|1046.2|1044.2|1046.2|1044.2|1045.4|1043.4|0
1675382700000|2023-02-03 00:05:00|1046.1|1044.1|1046.2|1044.2|1046.2|1044.2|1045.9|1043.9|0
1675383000000|2023-02-03 00:10:00|1046.4|1044.4|1046.4|1044.4|1046.5|1044.5|1046.2|1044.2|0
1675383300000|2023-02-03 00:15:00|1046.3|1044.3|1046.6|1044.6|1046.9|1044.9|1046.3|1044.3|0
1675383600000|2023-02-03 00:20:00|1046.5|1044.5|1046.6|1044.6|1046.9|1044.9|1046.5|1044.5|0
1675383900000|2023-02-03 00:25:00|1046.5|1044.5|1046.7|1044.7|1046.8|1044.8|1046.5|1044.5|0
1675384200000|2023-02-03 00:30:00|1046.6|1044.6|1046.5|1044.5|1046.7|1044.7|1046.4|1044.4|0
1675384500000|2023-02-03 00:35:00|1046.6|1044.6|1046.9|1044.9|1047|1045|1046.5|1044.5|0
1675384800000|2023-02-03 00:40:00|1047|1045|1046.5|1044.5|1047|1045|1046.5|1044.5|0
1675385100000|2023-02-03 00:45:00|1046.6|1044.6|1046.7|1044.7|1046.8|1044.8|1046.5|1044.5|0
1675385400000|2023-02-03 00:50:00|1046.6|1044.6|1046.6|1044.6|1046.7|1044.7|1046.5|1044.5|0
1675385700000|2023-02-03 00:55:00|1046.5|1044.5|1046.6|1044.6|1046.7|1044.7|1046.5|1044.5|0
1675386000000|2023-02-03 01:00:00|1045.3|1044.3|1045.6|1044.6|1045.8|1044.8|1044.4|1043.4|54
1675386300000|2023-02-03 01:05:00|1045.2|1044.2|1044.5|1043.5|1045.2|1044.2|1044.4|1043.4|48
1675386600000|2023-02-03 01:10:00|1044.6|1043.6|1043.3|1042.3|1044.6|1043.6|1043.1|1042.1|75
1675386900000|2023-02-03 01:15:00|1043.8|1042.8|1045|1044|1045|1044|1042.3|1041.3|165
1675387200000|2023-02-03 01:20:00|1045.7|1044.7|1046.1|1045.1|1046.3|1045.3|1044.8|1043.8|77
1675387500000|2023-02-03 01:25:00|1046.4|1045.4|1046.5|1045.5|1046.6|1045.6|1045.8|1044.8|22
1675387800000|2023-02-03 01:30:00|1046.1|1045.1|1045.8|1044.8|1046.9|1045.9|1045.1|1044.1|183
1675388100000|2023-02-03 01:35:00|1046.1|1045.1|1043.7|1042.7|1046.3|1045.3|1043.7|1042.7|35
1675388400000|2023-02-03 01:40:00|1043.4|1042.4|1042.5|1041.5|1043.7|1042.7|1041.8|1040.8|217
1675388700000|2023-02-03 01:45:00|1042.8|1041.8|1042.2|1041.2|1043.9|1042.9|1042.2|1041.2|44
1675389000000|2023-02-03 01:50:00|1042.1|1041.1|1041.1|1040.1|1042.1|1041.1|1040.8|1039.8|52
1675389300000|2023-02-03 01:55:00|1041.4|1040.4|1041.4|1040.4|1041.5|1040.5|1040.6|1039.6|125
1675389600000|2023-02-03 02:00:00|1041.6|1040.6|1041.2|1040.2|1042.2|1041.2|1041.2|1040.2|26
1675389900000|2023-02-03 02:05:00|1041|1040|1039.7|1038.7|1041|1040|1039.5|1038.5|22
1675390200000|2023-02-03 02:10:00|1039.9|1038.9|1039.4|1038.4|1040.1|1039.1|1039.4|1038.4|11
1675390500000|2023-02-03 02:15:00|1039.2|1038.2|1039.8|1038.8|1040.1|1039.1|1039.2|1038.2|38
1675390800000|2023-02-03 02:20:00|1039.6|1038.6|1040.9|1039.9|1040.9|1039.9|1039.6|1038.6|10
1675391100000|2023-02-03 02:25:00|1040.2|1039.2|1039.5|1038.5|1040.4|1039.4|1039.5|1038.5|7
1675391400000|2023-02-03 02:30:00|1039.8|1038.8|1040.1|1039.1|1040.1|1039.1|1039.7|1038.7|10
1675391700000|2023-02-03 02:35:00|1040.2|1039.2|1037.9|1036.9|1040.2|1039.2|1037.8|1036.8|256
1675392000000|2023-02-03 02:40:00|1038|1037|1038.1|1037.1|1038.6|1037.6|1038|1037|105
1675392300000|2023-02-03 02:45:00|1038.5|1037.5|1038.3|1037.3|1038.8|1037.8|1037.9|1036.9|21
1675392600000|2023-02-03 02:50:00|1038.4|1037.4|1037.9|1036.9|1038.5|1037.5|1037.7|1036.7|90
1675392900000|2023-02-03 02:55:00|1037.7|1036.7|1038.8|1037.8|1038.9|1037.9|1037.7|1036.7|92
1675393200000|2023-02-03 03:00:00|1038.9|1037.9|1039.7|1038.7|1039.7|1038.7|1038.8|1037.8|62
1675393500000|2023-02-03 03:05:00|1039.9|1038.9|1039.2|1038.2|1039.9|1038.9|1039.1|1038.1|64
1675393800000|2023-02-03 03:10:00|1038.9|1037.9|1039|1038|1039|1038|1038.5|1037.5|94
1675394100000|2023-02-03 03:15:00|1039.1|1038.1|1039.7|1038.7|1039.9|1038.9|1038.9|1037.9|99
1675394400000|2023-02-03 03:20:00|1039.8|1038.8|1039.6|1038.6|1040.3|1039.3|1039.6|1038.6|99
1675394700000|2023-02-03 03:25:00|1039.4|1038.4|1039.8|1038.8|1039.8|1038.8|1038.8|1037.8|144
1675395000000|2023-02-03 03:30:00|1039.9|1038.9|1040.8|1039.8|1040.8|1039.8|1039.8|1038.8|71
1675395300000|2023-02-03 03:35:00|1040.6|1039.6|1040.4|1039.4|1041.2|1040.2|1040.4|1039.4|84
1675395600000|2023-02-03 03:40:00|1040.5|1039.5|1040|1039|1040.6|1039.6|1040|1039|52
1675395900000|2023-02-03 03:45:00|1040.1|1039.1|1039.9|1038.9|1040.2|1039.2|1039.1|1038.1|168
1675396200000|2023-02-03 03:50:00|1040.1|1039.1|1039.6|1038.6|1040.4|1039.4|1039.6|1038.6|40
1675396500000|2023-02-03 03:55:00|1039.7|1038.7|1040|1039|1040.1|1039.1|1039.7|1038.7|41
1675396800000|2023-02-03 04:00:00|1040.1|1039.1|1040|1039|1040.3|1039.3|1039.9|1038.9|39
1675397100000|2023-02-03 04:05:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1039.7|1038.7|14
1675397400000|2023-02-03 04:10:00|1040|1039|1040.5|1039.5|1040.5|1039.5|1040|1039|11
1675397700000|2023-02-03 04:15:00|1040.4|1039.4|1040.6|1039.6|1040.7|1039.7|1040.4|1039.4|19
1675398000000|2023-02-03 04:20:00|1040.7|1039.7|1040.6|1039.6|1040.7|1039.7|1040.5|1039.5|16
1675398300000|2023-02-03 04:25:00|1040.7|1039.7|1040.4|1039.4|1040.7|1039.7|1040.3|1039.3|15
1675398600000|2023-02-03 04:30:00|1040.5|1039.5|1040.7|1039.7|1040.9|1039.9|1040.4|1039.4|8
1675398900000|2023-02-03 04:35:00|1040.5|1039.5|1040.5|1039.5|1040.7|1039.7|1040.4|1039.4|11
1675399200000|2023-02-03 04:40:00|1040.4|1039.4|1040.5|1039.5|1040.5|1039.5|1040.4|1039.4|6
1675399500000|2023-02-03 04:45:00|1040.7|1039.7|1040.6|1039.6|1041|1040|1040.6|1039.6|10
1675399800000|2023-02-03 04:50:00|1040.7|1039.7|1039.6|1038.6|1040.7|1039.7|1039.6|1038.6|85
1675400100000|2023-02-03 04:55:00|1039.8|1038.8|1039.6|1038.6|1039.8|1038.8|1039.5|1038.5|87
1675400400000|2023-02-03 05:00:00|1039.7|1038.7|1038.7|1037.7|1039.7|1038.7|1038.5|1037.5|90
1675400700000|2023-02-03 05:05:00|1038.6|1037.6|1039.4|1038.4|1039.4|1038.4|1038.4|1037.4|75
1675401000000|2023-02-03 05:10:00|1039.5|1038.5|1040.4|1039.4|1040.7|1039.7|1039.5|1038.5|57
1675401300000|2023-02-03 05:15:00|1040.3|1039.3|1040.2|1039.2|1040.7|1039.7|1040.2|1039.2|12
1675401600000|2023-02-03 05:20:00|1040.9|1039.9|1041.4|1040.4|1041.5|1040.5|1040.6|1039.6|69
1675401900000|2023-02-03 05:25:00|1041.6|1040.6|1041|1040|1041.7|1040.7|1041|1040|17
1675402200000|2023-02-03 05:30:00|1041.4|1040.4|1042.1|1041.1|1042.6|1041.6|1041.4|1040.4|31
1675402500000|2023-02-03 05:35:00|1042.2|1041.2|1042.7|1041.7|1042.8|1041.8|1041.9|1040.9|18
1675402800000|2023-02-03 05:40:00|1042.6|1041.6|1041.8|1040.8|1042.6|1041.6|1041.8|1040.8|33
1675403100000|2023-02-03 05:45:00|1042|1041|1041.3|1040.3|1042|1041|1041|1040|17
1675403400000|2023-02-03 05:50:00|1041.5|1040.5|1040.4|1039.4|1041.7|1040.7|1040.4|1039.4|17
1675403700000|2023-02-03 05:55:00|1040.2|1039.2|1040.8|1039.8|1040.9|1039.9|1040|1039|30
1675404000000|2023-02-03 06:00:00|1040.9|1039.9|1041.5|1040.5|1041.7|1040.7|1040.8|1039.8|29
1675404300000|2023-02-03 06:05:00|1041.7|1040.7|1042.5|1041.5|1042.5|1041.5|1041.6|1040.6|70
1675404600000|2023-02-03 06:10:00|1042.4|1041.4|1042.4|1041.4|1042.6|1041.6|1042.2|1041.2|56
1675404900000|2023-02-03 06:15:00|1042.6|1041.6|1042.3|1041.3|1042.6|1041.6|1041.7|1040.7|40
1675405200000|2023-02-03 06:20:00|1042.5|1041.5|1042.9|1041.9|1042.9|1041.9|1042.2|1041.2|40
1675405500000|2023-02-03 06:25:00|1042.5|1041.5|1042.5|1041.5|1042.5|1041.5|1042.2|1041.2|11
1675405800000|2023-02-03 06:30:00|1042.8|1041.8|1041.8|1040.8|1042.8|1041.8|1041.8|1040.8|18
1675406100000|2023-02-03 06:35:00|1041.7|1040.7|1041.9|1040.9|1041.9|1040.9|1041.4|1040.4|11
1675406400000|2023-02-03 06:40:00|1041.8|1040.8|1042.9|1041.9|1042.9|1041.9|1041.8|1040.8|24
1675406700000|2023-02-03 06:45:00|1043|1042|1042.5|1041.5|1043|1042|1042.5|1041.5|18
1675407000000|2023-02-03 06:50:00|1042.8|1041.8|1043.4|1042.4|1043.6|1042.6|1042.8|1041.8|47
1675407300000|2023-02-03 06:55:00|1043.5|1042.5|1043.8|1042.8|1043.8|1042.8|1043.4|1042.4|40
1675407600000|2023-02-03 07:00:00|1043.5|1042.5|1043.2|1042.2|1043.6|1042.6|1042.7|1041.7|38
1675407900000|2023-02-03 07:05:00|1043.3|1042.3|1043|1042|1043.8|1042.8|1042.8|1041.8|77
1675408200000|2023-02-03 07:10:00|1043.3|1042.3|1044.1|1043.1|1044.1|1043.1|1043.3|1042.3|71
1675408500000|2023-02-03 07:15:00|1044|1043|1044.5|1043.5|1044.9|1043.9|1044|1043|65
1675408800000|2023-02-03 07:20:00|1044.6|1043.6|1043|1042|1044.6|1043.6|1043|1042|119
1675409100000|2023-02-03 07:25:00|1042.7|1041.7|1041.5|1040.5|1042.9|1041.9|1041.5|1040.5|82
1675409400000|2023-02-03 07:30:00|1041.4|1040.4|1041.1|1040.1|1041.5|1040.5|1041|1040|107
1675409700000|2023-02-03 07:35:00|1041.2|1040.2|1040.7|1039.7|1041.2|1040.2|1040.6|1039.6|84
1675410000000|2023-02-03 07:40:00|1040.8|1039.8|1040.8|1039.8|1041|1040|1040.4|1039.4|70
1675410300000|2023-02-03 07:45:00|1040.9|1039.9|1041.1|1040.1|1041.1|1040.1|1040.5|1039.5|81
1675410600000|2023-02-03 07:50:00|1041.2|1040.2|1040.9|1039.9|1041.4|1040.4|1040.9|1039.9|52
1675410900000|2023-02-03 07:55:00|1040.8|1039.8|1041.4|1040.4|1041.4|1040.4|1040.4|1039.4|155
1675411200000|2023-02-03 08:00:00|1041.5|1040.5|1041.5|1040.5|1041.8|1040.8|1040.9|1039.9|236
1675411500000|2023-02-03 08:05:00|1041.6|1040.6|1041.4|1040.4|1042|1041|1041.2|1040.2|275
1675411800000|2023-02-03 08:10:00|1041.3|1040.3|1040.7|1039.7|1041.3|1040.3|1040.5|1039.5|165
1675412100000|2023-02-03 08:15:00|1040.6|1039.6|1040.1|1039.1|1040.8|1039.8|1039.9|1038.9|118
1675412400000|2023-02-03 08:20:00|1040.2|1039.2|1039.1|1038.1|1040.2|1039.2|1039.1|1038.1|98
1675412700000|2023-02-03 08:25:00|1039.2|1038.2|1039.4|1038.4|1040|1039|1039|1038|124
1675413000000|2023-02-03 08:30:00|1039.3|1038.3|1039.5|1038.5|1039.7|1038.7|1039.1|1038.1|42
1675413300000|2023-02-03 08:35:00|1039.6|1038.6|1040.6|1039.6|1040.6|1039.6|1039.4|1038.4|585
1675413600000|2023-02-03 08:40:00|1040.5|1039.5|1040.3|1039.3|1041.2|1040.2|1040.2|1039.2|403
1675413900000|2023-02-03 08:45:00|1040.4|1039.4|1040.4|1039.4|1040.6|1039.6|1040.1|1039.1|267
1675414200000|2023-02-03 08:50:00|1040.6|1039.6|1040.7|1039.7|1040.9|1039.9|1040.4|1039.4|154
1675414500000|2023-02-03 08:55:00|1040.8|1039.8|1041.3|1040.3|1041.5|1040.5|1040.8|1039.8|93
1675414800000|2023-02-03 09:00:00|1041.4|1040.4|1040.6|1039.6|1041.4|1040.4|1040.3|1039.3|162
1675415100000|2023-02-03 09:05:00|1040.7|1039.7|1041.8|1040.8|1041.9|1040.9|1040.6|1039.6|133
1675415400000|2023-02-03 09:10:00|1041.9|1040.9|1043.1|1042.1|1043.3|1042.3|1041.9|1040.9|418
1675415700000|2023-02-03 09:15:00|1043|1042|1043.6|1042.6|1043.7|1042.7|1042.8|1041.8|217
1675416000000|2023-02-03 09:20:00|1043.7|1042.7|1043.7|1042.7|1044.1|1043.1|1043.7|1042.7|200
1675416300000|2023-02-03 09:25:00|1043.6|1042.6|1043.5|1042.5|1043.6|1042.6|1043|1042|88
1675416600000|2023-02-03 09:30:00|1043.6|1042.6|1044.3|1043.3|1044.3|1043.3|1043.5|1042.5|372
1675416900000|2023-02-03 09:35:00|1044.2|1043.2|1044.6|1043.6|1044.7|1043.7|1044.2|1043.2|320
1675417200000|2023-02-03 09:40:00|1044.7|1043.7|1044.8|1043.8|1045.1|1044.1|1044.5|1043.5|300
1675417500000|2023-02-03 09:45:00|1044.7|1043.7|1045|1044|1045.3|1044.3|1044.7|1043.7|184
1675417800000|2023-02-03 09:50:00|1045.1|1044.1|1045.7|1044.7|1046|1045|1045.1|1044.1|238
1675418100000|2023-02-03 09:55:00|1045.6|1044.6|1045.3|1044.3|1046|1045|1045.2|1044.2|139
1675418400000|2023-02-03 10:00:00|1045.2|1044.2|1045.1|1044.1|1045.3|1044.3|1044.8|1043.8|268
1675418700000|2023-02-03 10:05:00|1045|1044|1044.5|1043.5|1045|1044|1044.5|1043.5|131
1675419000000|2023-02-03 10:10:00|1044.6|1043.6|1044.7|1043.7|1044.7|1043.7|1044.3|1043.3|111
1675419300000|2023-02-03 10:15:00|1044.6|1043.6|1044.7|1043.7|1044.8|1043.8|1044.2|1043.2|51
1675419600000|2023-02-03 10:20:00|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1043.9|1042.9|39
1675419900000|2023-02-03 10:25:00|1044.5|1043.5|1044.5|1043.5|1044.7|1043.7|1044.5|1043.5|15
1675420200000|2023-02-03 10:30:00|1044.6|1043.6|1044.8|1043.8|1044.9|1043.9|1044.1|1043.1|127
1675420500000|2023-02-03 10:35:00|1045|1044|1045.3|1044.3|1045.3|1044.3|1045|1044|60
1675420800000|2023-02-03 10:40:00|1045.4|1044.4|1045.5|1044.5|1045.5|1044.5|1045.2|1044.2|21
1675421100000|2023-02-03 10:45:00|1045.4|1044.4|1045.5|1044.5|1045.6|1044.6|1045.4|1044.4|32
1675421400000|2023-02-03 10:50:00|1045.7|1044.7|1045.8|1044.8|1045.8|1044.8|1045.6|1044.6|32
1675421700000|2023-02-03 10:55:00|1045.7|1044.7|1045.7|1044.7|1045.9|1044.9|1045.6|1044.6|12
1675422000000|2023-02-03 11:00:00|1045.6|1044.6|1045.3|1044.3|1045.8|1044.8|1045.2|1044.2|153
1675422300000|2023-02-03 11:05:00|1045.2|1044.2|1044.8|1043.8|1045.3|1044.3|1044.8|1043.8|132
1675422600000|2023-02-03 11:10:00|1044.7|1043.7|1045|1044|1045|1044|1044.6|1043.6|51
1675422900000|2023-02-03 11:15:00|1044.8|1043.8|1044.9|1043.9|1045|1044|1044.7|1043.7|51
1675423200000|2023-02-03 11:20:00|1044.8|1043.8|1044.9|1043.9|1045.1|1044.1|1044.8|1043.8|84
1675423500000|2023-02-03 11:25:00|1045|1044|1045.3|1044.3|1045.4|1044.4|1044.9|1043.9|148
1675423800000|2023-02-03 11:30:00|1045.4|1044.4|1045.9|1044.9|1046.2|1045.2|1045.3|1044.3|72
1675424100000|2023-02-03 11:35:00|1046|1045|1045.9|1044.9|1046|1045|1045.6|1044.6|73
1675424400000|2023-02-03 11:40:00|1046|1045|1046.3|1045.3|1046.5|1045.5|1045.9|1044.9|359
1675424700000|2023-02-03 11:45:00|1046.2|1045.2|1045.5|1044.5|1046.3|1045.3|1045.2|1044.2|146
1675425000000|2023-02-03 11:50:00|1045.6|1044.6|1045.7|1044.7|1046.1|1045.1|1045.5|1044.5|182
1675425300000|2023-02-03 11:55:00|1045.6|1044.6|1045.4|1044.4|1045.6|1044.6|1045.3|1044.3|93
1675425600000|2023-02-03 12:00:00|1045.5|1044.5|1045|1044|1046|1045|1044.9|1043.9|928
1675425900000|2023-02-03 12:05:00|1044.9|1043.9|1045.2|1044.2|1045.2|1044.2|1044.6|1043.6|69
1675426200000|2023-02-03 12:10:00|1045.1|1044.1|1045.3|1044.3|1045.4|1044.4|1045.1|1044.1|72
1675426500000|2023-02-03 12:15:00|1045.5|1044.5|1045.4|1044.4|1045.5|1044.5|1045.2|1044.2|67
1675426800000|2023-02-03 12:20:00|1045.3|1044.3|1045.3|1044.3|1045.5|1044.5|1045|1044|151
1675427100000|2023-02-03 12:25:00|1045.4|1044.4|1045.6|1044.6|1045.7|1044.7|1045.2|1044.2|235
1675427400000|2023-02-03 12:30:00|1045.5|1044.5|1045.4|1044.4|1045.5|1044.5|1045|1044|143
1675427700000|2023-02-03 12:35:00|1045.5|1044.5|1045.9|1044.9|1046|1045|1045.5|1044.5|222
1675428000000|2023-02-03 12:40:00|1046|1045|1045.8|1044.8|1046|1045|1045.8|1044.8|129
1675428300000|2023-02-03 12:45:00|1045.9|1044.9|1046.2|1045.2|1046.2|1045.2|1045.8|1044.8|113
1675428600000|2023-02-03 12:50:00|1046.3|1045.3|1046.4|1045.4|1046.4|1045.4|1046.1|1045.1|105
1675428900000|2023-02-03 12:55:00|1046.5|1045.5|1046.3|1045.3|1046.6|1045.6|1046.2|1045.2|127
1675429200000|2023-02-03 13:00:00|1046.2|1045.2|1046.3|1045.3|1046.4|1045.4|1046|1045|169
1675429500000|2023-02-03 13:05:00|1046.4|1045.4|1046.7|1045.7|1046.7|1045.7|1046.4|1045.4|183
1675429800000|2023-02-03 13:10:00|1046.6|1045.6|1046.8|1045.8|1046.8|1045.8|1046.5|1045.5|148
1675430100000|2023-02-03 13:15:00|1046.7|1045.7|1046.7|1045.7|1047|1046|1046.4|1045.4|406
1675430400000|2023-02-03 13:20:00|1046.6|1045.6|1046|1045|1046.7|1045.7|1045.9|1044.9|253
1675430700000|2023-02-03 13:25:00|1045.9|1044.9|1045.4|1044.4|1055.5|1054.5|1045.3|1044.3|432
1675431000000|2023-02-03 13:30:00|1045.3|1044.3|1041.3|1040.3|1045.3|1044.3|1039.4|1038.4|1950
1675431300000|2023-02-03 13:35:00|1041.2|1040.2|1040.7|1039.7|1041.3|1040.3|1038.8|1037.8|954
1675431600000|2023-02-03 13:40:00|1040.6|1039.6|1038.2|1037.2|1041|1040|1037.7|1036.7|815
1675431900000|2023-02-03 13:45:00|1038|1037|1035.2|1034.2|1038.2|1037.2|1035.1|1034.1|2044
1675432200000|2023-02-03 13:50:00|1035.1|1034.1|1036.9|1035.9|1037.1|1036.1|1034.4|1033.4|1157
1675432500000|2023-02-03 13:55:00|1037|1036|1037.1|1036.1|1037.4|1036.4|1035.7|1034.7|242
1675432800000|2023-02-03 14:00:00|1037|1036|1038.1|1037.1|1038.6|1037.6|1035.9|1034.9|309
1675433100000|2023-02-03 14:05:00|1037.8|1036.8|1036.4|1035.4|1038.1|1037.1|1036.1|1035.1|624
1675433400000|2023-02-03 14:10:00|1036.3|1035.3|1036.4|1035.4|1037.4|1036.4|1036|1035|252
1675433700000|2023-02-03 14:15:00|1036.3|1035.3|1035.8|1034.8|1037|1036|1035.6|1034.6|596
1675434000000|2023-02-03 14:20:00|1035.9|1034.9|1036.1|1035.1|1036.4|1035.4|1035|1034|521
1675434300000|2023-02-03 14:25:00|1036.2|1035.2|1035.5|1034.5|1036.3|1035.3|1035.1|1034.1|659
1675434600000|2023-02-03 14:30:00|1035.2|1034.7|1037.8|1037.3|1038.4|1037.9|1034.9|1034.4|3553
1675434900000|2023-02-03 14:35:00|1038|1037.5|1039.6|1039.1|1039.7|1039.2|1036.8|1036.3|2454
1675435200000|2023-02-03 14:40:00|1039.7|1039.2|1040.3|1039.8|1040.6|1040.1|1038.9|1038.4|2529
1675435500000|2023-02-03 14:45:00|1040.4|1039.9|1042|1041.5|1042.6|1042.1|1039.6|1039.1|2299
1675435800000|2023-02-03 14:50:00|1042.1|1041.6|1039.5|1039|1042.1|1041.6|1039.1|1038.6|2949
1675436100000|2023-02-03 14:55:00|1039.4|1038.9|1038.4|1037.9|1039.8|1039.3|1038.2|1037.7|1503
1675436400000|2023-02-03 15:00:00|1038.2|1037.7|1034.4|1033.9|1038.2|1037.7|1034.1|1033.6|3341
1675436700000|2023-02-03 15:05:00|1034.2|1033.7|1032.4|1031.9|1034.2|1033.7|1032.1|1031.6|2256
1675437000000|2023-02-03 15:10:00|1032.3|1031.8|1035.3|1034.8|1035.3|1034.8|1031.7|1031.2|3110
1675437300000|2023-02-03 15:15:00|1035.2|1034.7|1036.1|1035.6|1037.1|1036.6|1034.9|1034.4|2182
1675437600000|2023-02-03 15:20:00|1036.2|1035.7|1037.9|1037.4|1037.9|1037.4|1036.1|1035.6|1134
1675437900000|2023-02-03 15:25:00|1038|1037.5|1036.8|1036.3|1038.3|1037.8|1036.8|1036.3|1499
1675438200000|2023-02-03 15:30:00|1036.9|1036.4|1038.4|1037.9|1038.4|1037.9|1036|1035.5|1748
1675438500000|2023-02-03 15:35:00|1038.5|1038|1039.4|1038.9|1039.8|1039.3|1038|1037.5|912
1675438800000|2023-02-03 15:40:00|1039.5|1039|1040|1039.5|1040.5|1040|1039.2|1038.7|1650
1675439100000|2023-02-03 15:45:00|1040.1|1039.6|1039.9|1039.4|1040.7|1040.2|1039.8|1039.3|1391
1675439400000|2023-02-03 15:50:00|1039.8|1039.3|1038.1|1037.6|1039.8|1039.3|1038.1|1037.6|2650
1675439700000|2023-02-03 15:55:00|1038.2|1037.7|1037.6|1037.1|1038.4|1037.9|1036.9|1036.4|945
1675440000000|2023-02-03 16:00:00|1037.7|1037.2|1037.5|1037|1038.4|1037.9|1037.5|1037|610
1675440300000|2023-02-03 16:05:00|1037.4|1036.9|1036.5|1036|1037.4|1036.9|1036.1|1035.6|936
1675440600000|2023-02-03 16:10:00|1036.6|1036.1|1037.3|1036.8|1037.4|1036.9|1036.6|1036.1|555
1675440900000|2023-02-03 16:15:00|1037.2|1036.7|1036.5|1036|1037.5|1037|1036.1|1035.6|693
1675441200000|2023-02-03 16:20:00|1036.6|1036.1|1036.9|1036.4|1037.1|1036.6|1036.3|1035.8|720
1675441500000|2023-02-03 16:25:00|1036.8|1036.3|1036.9|1036.4|1037.1|1036.6|1036.4|1035.9|479
1675441800000|2023-02-03 16:30:00|1037.1|1036.6|1036.8|1036.3|1037.8|1037.3|1036.7|1036.2|1041
1675442100000|2023-02-03 16:35:00|1036.7|1036.2|1035.7|1035.2|1036.9|1036.4|1035.4|1034.9|1367
1675442400000|2023-02-03 16:40:00|1035.8|1035.3|1035.8|1035.3|1036.4|1035.9|1035.4|1034.9|651
1675442700000|2023-02-03 16:45:00|1035.7|1035.2|1034.6|1034.1|1036.1|1035.6|1034.6|1034.1|800
1675443000000|2023-02-03 16:50:00|1034.5|1034|1035.3|1034.8|1036|1035.5|1034.3|1033.8|1056
1675443300000|2023-02-03 16:55:00|1035.4|1034.9|1034|1033.5|1035.8|1035.3|1033.8|1033.3|501
1675443600000|2023-02-03 17:00:00|1033.9|1033.4|1034.3|1033.8|1034.7|1034.2|1033.8|1033.3|422
1675443900000|2023-02-03 17:05:00|1034.4|1033.9|1033.9|1033.4|1034.7|1034.2|1033.9|1033.4|609
1675444200000|2023-02-03 17:10:00|1034|1033.5|1034.1|1033.6|1034.5|1034|1033.5|1033|416
1675444500000|2023-02-03 17:15:00|1034.2|1033.7|1034.5|1034|1034.6|1034.1|1033.9|1033.4|467
1675444800000|2023-02-03 17:20:00|1034.4|1033.9|1034.9|1034.4|1035.1|1034.6|1034.3|1033.8|523
1675445100000|2023-02-03 17:25:00|1035|1034.5|1034.7|1034.2|1035.3|1034.8|1034.6|1034.1|769
1675445400000|2023-02-03 17:30:00|1034.6|1034.1|1034.6|1034.1|1035.1|1034.6|1034.5|1034|364
1675445700000|2023-02-03 17:35:00|1034.7|1034.2|1035.1|1034.6|1035.5|1035|1034.7|1034.2|686
1675446000000|2023-02-03 17:40:00|1035|1034.5|1034.7|1034.2|1035.2|1034.7|1034.7|1034.2|594
1675446300000|2023-02-03 17:45:00|1034.8|1034.3|1034.1|1033.6|1035|1034.5|1034|1033.5|551
1675446600000|2023-02-03 17:50:00|1034|1033.5|1033.5|1033|1034.4|1033.9|1033.4|1032.9|530
1675446900000|2023-02-03 17:55:00|1033.4|1032.9|1032.2|1031.7|1033.5|1033|1032|1031.5|1449
1675447200000|2023-02-03 18:00:00|1032.3|1031.8|1031.6|1031.1|1032.4|1031.9|1031.6|1031.1|755
1675447500000|2023-02-03 18:05:00|1031.7|1031.2|1030.7|1030.2|1031.9|1031.4|1030.7|1030.2|997
1675447800000|2023-02-03 18:10:00|1030.8|1030.3|1030.6|1030.1|1031|1030.5|1030.2|1029.7|1165
1675448100000|2023-02-03 18:15:00|1030.7|1030.2|1030.6|1030.1|1030.9|1030.4|1030.3|1029.8|641
1675448400000|2023-02-03 18:20:00|1030.5|1030|1030.3|1029.8|1030.8|1030.3|1030.1|1029.6|1016
1675448700000|2023-02-03 18:25:00|1030.4|1029.9|1029.6|1029.1|1030.6|1030.1|1029.6|1029.1|421
1675449000000|2023-02-03 18:30:00|1029.5|1029|1029.2|1028.7|1029.6|1029.1|1028.8|1028.3|664
1675449300000|2023-02-03 18:35:00|1029.1|1028.6|1029.4|1028.9|1029.9|1029.4|1029.1|1028.6|796
1675449600000|2023-02-03 18:40:00|1029.3|1028.8|1028.2|1027.7|1029.5|1029|1028.1|1027.6|638
1675449900000|2023-02-03 18:45:00|1028.1|1027.6|1029.2|1028.7|1029.3|1028.8|1027.7|1027.2|1124
1675450200000|2023-02-03 18:50:00|1029.3|1028.8|1030.3|1029.8|1030.4|1029.9|1029.3|1028.8|766
1675450500000|2023-02-03 18:55:00|1030.2|1029.7|1029.4|1028.9|1030.3|1029.8|1029.3|1028.8|529
1675450800000|2023-02-03 19:00:00|1029.6|1029.1|1029.5|1029|1029.8|1029.3|1029.1|1028.6|506
1675451100000|2023-02-03 19:05:00|1029.4|1028.9|1029.4|1028.9|1030.1|1029.6|1029|1028.5|701
1675451400000|2023-02-03 19:10:00|1029.5|1029|1029.5|1029|1029.6|1029.1|1028.7|1028.2|405
1675451700000|2023-02-03 19:15:00|1029.6|1029.1|1029.2|1028.7|1029.6|1029.1|1028.8|1028.3|594
1675452000000|2023-02-03 19:20:00|1029.3|1028.8|1028.6|1028.1|1029.4|1028.9|1028.4|1027.9|664
1675452300000|2023-02-03 19:25:00|1028.5|1028|1028.9|1028.4|1029|1028.5|1028.4|1027.9|352
1675452600000|2023-02-03 19:30:00|1028.8|1028.3|1028.2|1027.7|1028.8|1028.3|1027.8|1027.3|949
1675452900000|2023-02-03 19:35:00|1028.1|1027.6|1029.3|1028.8|1029.5|1029|1028.1|1027.6|382
1675453200000|2023-02-03 19:40:00|1029.4|1028.9|1029.1|1028.6|1029.5|1029|1028.7|1028.2|1634
1675453500000|2023-02-03 19:45:00|1029.2|1028.7|1029|1028.5|1029.5|1029|1028.9|1028.4|990
1675453800000|2023-02-03 19:50:00|1029.1|1028.6|1028.6|1028.1|1029.1|1028.6|1028.2|1027.7|939
1675454100000|2023-02-03 19:55:00|1028.7|1028.2|1027.9|1027.4|1028.8|1028.3|1027.4|1026.9|332
1675454400000|2023-02-03 20:00:00|1027.8|1027.3|1027.4|1026.9|1027.8|1027.3|1027|1026.5|680
1675454700000|2023-02-03 20:05:00|1027.2|1026.7|1028|1027.5|1028.1|1027.6|1027|1026.5|474
1675455000000|2023-02-03 20:10:00|1027.9|1027.4|1028.6|1028.1|1028.6|1028.1|1027.7|1027.2|1120
1675455300000|2023-02-03 20:15:00|1028.5|1028|1029.4|1028.9|1029.6|1029.1|1028.3|1027.8|1176
1675455600000|2023-02-03 20:20:00|1029.5|1029|1029.1|1028.6|1029.6|1029.1|1028.8|1028.3|596
1675455900000|2023-02-03 20:25:00|1029.2|1028.7|1029|1028.5|1029.4|1028.9|1029|1028.5|595
1675456200000|2023-02-03 20:30:00|1029.1|1028.6|1028.5|1028|1029.6|1029.1|1028.5|1028|825
1675456500000|2023-02-03 20:35:00|1028.3|1027.8|1028.8|1028.3|1028.8|1028.3|1028.2|1027.7|1194
1675456800000|2023-02-03 20:40:00|1028.9|1028.4|1028.4|1027.9|1029.3|1028.8|1028.4|1027.9|1087
1675457100000|2023-02-03 20:45:00|1028.5|1028|1028.3|1027.8|1028.6|1028.1|1027.9|1027.4|771
1675457400000|2023-02-03 20:50:00|1028.2|1027.7|1029.1|1028.6|1029.1|1028.6|1028|1027.5|2344
1675457700000|2023-02-03 20:55:00|1029|1028.5|1029.2|1028.7|1029.3|1028.8|1028.6|1028.1|7909
1675458000000|2023-02-03 21:00:00|1029.4|1028.4|1029.4|1028.4|1029.6|1028.6|1028.9|1027.9|956
1675458300000|2023-02-03 21:05:00|1029.3|1028.3|1029.1|1028.1|1029.4|1028.4|1029.1|1028.1|61
1675458600000|2023-02-03 21:10:00|1029.2|1028.2|1028.7|1027.7|1029.3|1028.3|1028.7|1027.7|132
1675458900000|2023-02-03 21:15:00|1028.6|1027.6|1028.1|1027.1|1028.6|1027.6|1028|1027|798
1675459200000|2023-02-03 21:20:00|1028.2|1027.2|1028.1|1027.1|1028.2|1027.2|1027.8|1026.8|69
1675459500000|2023-02-03 21:25:00|1028|1027|1027.8|1026.8|1028.3|1027.3|1027.8|1026.8|275
1675459800000|2023-02-03 21:30:00|1028|1027|1028.3|1027.3|1028.3|1027.3|1028|1027|22
1675460100000|2023-02-03 21:35:00|1028.4|1027.4|1028.5|1027.5|1028.7|1027.7|1028.4|1027.4|23
1675460400000|2023-02-03 21:40:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|2
1675460700000|2023-02-03 21:45:00|1028.3|1027.3|1028.2|1027.2|1028.5|1027.5|1028.2|1027.2|13
1675461000000|2023-02-03 21:50:00|1028.1|1027.1|1028.4|1027.4|1028.4|1027.4|1028.1|1027.1|7
1675461300000|2023-02-03 21:55:00|1028.2|1027.2|1028|1026|1028.5|1027.5|1027.4|1026|86
1675638300000|2023-02-05 23:05:00|1026.1|1024.1|1021.5|1020.5|1026.4|1024.4|1021.4|1020.4|15
1675638600000|2023-02-05 23:10:00|1022.2|1021.2|1021.7|1020.7|1022.2|1021.2|1021.7|1020.7|8
1675638900000|2023-02-05 23:15:00|1022.1|1021.1|1020.1|1019.1|1022.1|1021.1|1018.2|1017.2|59
1675639200000|2023-02-05 23:20:00|1020.2|1019.2|1020.2|1019.2|1020.6|1019.6|1019.2|1018.2|89
1675639500000|2023-02-05 23:25:00|1020.1|1019.1|1019.4|1018.4|1020.4|1019.4|1019.3|1018.3|40
1675639800000|2023-02-05 23:30:00|1019.6|1018.6|1019.9|1018.9|1020|1019|1019.2|1018.2|36
1675640100000|2023-02-05 23:35:00|1019.3|1018.3|1019.4|1018.4|1019.4|1018.4|1019.1|1018.1|19
1675640400000|2023-02-05 23:40:00|1019.2|1018.2|1020.3|1019.3|1020.3|1019.3|1019.2|1018.2|61
1675640700000|2023-02-05 23:45:00|1020|1019|1019.8|1018.8|1020.2|1019.2|1019.8|1018.8|28
1675641000000|2023-02-05 23:50:00|1019.9|1018.9|1020|1019|1020.2|1019.2|1019.9|1018.9|12
1675641300000|2023-02-05 23:55:00|1020.3|1019.3|1020.1|1019.1|1020.8|1019.8|1020.1|1019.1|17
1675641600000|2023-02-06 00:00:00|1020.5|1019.5|1019.9|1018.9|1020.5|1019.5|1019.9|1018.9|8
1675641900000|2023-02-06 00:05:00|1019.8|1018.8|1020.5|1019.5|1020.9|1019.9|1019.8|1018.8|114
1675642200000|2023-02-06 00:10:00|1020.3|1019.3|1020.4|1019.4|1020.5|1019.5|1020.3|1019.3|7
1675642500000|2023-02-06 00:15:00|1020.1|1019.1|1020.4|1019.4|1020.4|1019.4|1020|1019|6
1675642800000|2023-02-06 00:20:00|1021|1020|1021|1020|1021.1|1020.1|1020.7|1019.7|32
1675643100000|2023-02-06 00:25:00|1020.9|1019.9|1021|1020|1021.2|1020.2|1020.9|1019.9|17
1675643400000|2023-02-06 00:30:00|1021.1|1020.1|1021.1|1020.1|1021.1|1020.1|1020.9|1019.9|7
1675643700000|2023-02-06 00:35:00|1021.5|1020.5|1021.2|1020.2|1021.6|1020.6|1021.2|1020.2|84
1675644000000|2023-02-06 00:40:00|1021.4|1020.4|1021.1|1020.1|1021.4|1020.4|1021.1|1020.1|9
1675644300000|2023-02-06 00:45:00|1021.6|1020.6|1022.9|1021.9|1022.9|1021.9|1021.3|1020.3|88
1675644600000|2023-02-06 00:50:00|1022.3|1021.3|1022|1021|1022.3|1021.3|1021.6|1020.6|67
1675644900000|2023-02-06 00:55:00|1021.9|1020.9|1022.3|1021.3|1022.4|1021.4|1021.8|1020.8|38
1675645200000|2023-02-06 01:00:00|1022.2|1021.2|1023|1022|1023.2|1022.2|1022.2|1021.2|99
1675645500000|2023-02-06 01:05:00|1023.1|1022.1|1023.9|1022.9|1024.1|1023.1|1023.1|1022.1|68
1675645800000|2023-02-06 01:10:00|1024|1023|1023.9|1022.9|1024.3|1023.3|1023.6|1022.6|96
1675646100000|2023-02-06 01:15:00|1023.5|1022.5|1023.9|1022.9|1024.8|1023.8|1022.5|1021.5|116
1675646400000|2023-02-06 01:20:00|1023.3|1022.3|1021.7|1020.7|1023.3|1022.3|1021.7|1020.7|46
1675646700000|2023-02-06 01:25:00|1021.2|1020.2|1023.1|1022.1|1023.1|1022.1|1020.9|1019.9|37
1675647000000|2023-02-06 01:30:00|1022.9|1021.9|1019.8|1018.8|1022.9|1021.9|1019.4|1018.4|98
1675647300000|2023-02-06 01:35:00|1019.6|1018.6|1020.3|1019.3|1021.7|1020.7|1019.5|1018.5|50
1675647600000|2023-02-06 01:40:00|1019.9|1018.9|1021.2|1020.2|1021.8|1020.8|1019.6|1018.6|32
1675647900000|2023-02-06 01:45:00|1021.4|1020.4|1021.9|1020.9|1022.5|1021.5|1021.2|1020.2|34
1675648200000|2023-02-06 01:50:00|1021.7|1020.7|1022.4|1021.4|1022.4|1021.4|1021.3|1020.3|21
1675648500000|2023-02-06 01:55:00|1022.5|1021.5|1024.8|1023.8|1024.8|1023.8|1022.5|1021.5|8
1675648800000|2023-02-06 02:00:00|1024.5|1023.5|1024.7|1023.7|1024.7|1023.7|1023.5|1022.5|9
1675649100000|2023-02-06 02:05:00|1025.1|1024.1|1022.9|1021.9|1025.1|1024.1|1022.9|1021.9|25
1675649400000|2023-02-06 02:10:00|1023.2|1022.2|1022.9|1021.9|1024.2|1023.2|1022.7|1021.7|92
1675649700000|2023-02-06 02:15:00|1022.6|1021.6|1022.1|1021.1|1022.7|1021.7|1021.5|1020.5|112
1675650000000|2023-02-06 02:20:00|1021.8|1020.8|1021.3|1020.3|1022.2|1021.2|1021.2|1020.2|192
1675650300000|2023-02-06 02:25:00|1021.5|1020.5|1021.8|1020.8|1021.8|1020.8|1021.1|1020.1|82
1675650600000|2023-02-06 02:30:00|1021.9|1020.9|1023.2|1022.2|1023.2|1022.2|1021.9|1020.9|59
1675650900000|2023-02-06 02:35:00|1023.3|1022.3|1022.7|1021.7|1023.9|1022.9|1022.7|1021.7|122
1675651200000|2023-02-06 02:40:00|1022.8|1021.8|1021.5|1020.5|1022.8|1021.8|1021.5|1020.5|45
1675651500000|2023-02-06 02:45:00|1021.4|1020.4|1021.2|1020.2|1021.4|1020.4|1020.8|1019.8|26
1675651800000|2023-02-06 02:50:00|1020.8|1019.8|1019.7|1018.7|1021|1020|1019.7|1018.7|62
1675652100000|2023-02-06 02:55:00|1019.8|1018.8|1020.1|1019.1|1020.4|1019.4|1019.8|1018.8|55
1675652400000|2023-02-06 03:00:00|1020.2|1019.2|1020.7|1019.7|1020.8|1019.8|1019.7|1018.7|30
1675652700000|2023-02-06 03:05:00|1020.5|1019.5|1019.6|1018.6|1020.6|1019.6|1019.5|1018.5|40
1675653000000|2023-02-06 03:10:00|1019.8|1018.8|1019.1|1018.1|1019.8|1018.8|1019.1|1018.1|43
1675653300000|2023-02-06 03:15:00|1019|1018|1019|1018|1019.8|1018.8|1018.9|1017.9|39
1675653600000|2023-02-06 03:20:00|1019.3|1018.3|1018.9|1017.9|1019.3|1018.3|1018.5|1017.5|15
1675653900000|2023-02-06 03:25:00|1019|1018|1019.8|1018.8|1019.8|1018.8|1019|1018|11
1675654200000|2023-02-06 03:30:00|1020.1|1019.1|1019.9|1018.9|1020.1|1019.1|1019.9|1018.9|7
1675654500000|2023-02-06 03:35:00|1020.3|1019.3|1020.3|1019.3|1020.5|1019.5|1020.3|1019.3|19
1675654800000|2023-02-06 03:40:00|1020.4|1019.4|1019.9|1018.9|1020.6|1019.6|1019.9|1018.9|32
1675655100000|2023-02-06 03:45:00|1020.1|1019.1|1020.2|1019.2|1020.6|1019.6|1020|1019|32
1675655400000|2023-02-06 03:50:00|1020.1|1019.1|1019.4|1018.4|1020.4|1019.4|1019.4|1018.4|30
1675655700000|2023-02-06 03:55:00|1019.3|1018.3|1019.1|1018.1|1019.3|1018.3|1019.1|1018.1|17
1675656000000|2023-02-06 04:00:00|1019|1018|1018.9|1017.9|1019|1018|1018.8|1017.8|11
1675656300000|2023-02-06 04:05:00|1018.7|1017.7|1019|1018|1019|1018|1018.5|1017.5|26
1675656600000|2023-02-06 04:10:00|1019.5|1018.5|1019.8|1018.8|1020|1019|1019.4|1018.4|24
1675656900000|2023-02-06 04:15:00|1020.1|1019.1|1020|1019|1020.4|1019.4|1019.9|1018.9|7
1675657200000|2023-02-06 04:20:00|1020.3|1019.3|1019.9|1018.9|1020.3|1019.3|1019.8|1018.8|8
1675657500000|2023-02-06 04:25:00|1020|1019|1019.6|1018.6|1020|1019|1019.6|1018.6|17
1675657800000|2023-02-06 04:30:00|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1
1675658400000|2023-02-06 04:40:00|1019.7|1018.7|1019.4|1018.4|1019.7|1018.7|1019.4|1018.4|33
1675658700000|2023-02-06 04:45:00|1019.3|1018.3|1019.1|1018.1|1019.3|1018.3|1019.1|1018.1|6
1675659000000|2023-02-06 04:50:00|1019|1018|1019|1018|1019|1018|1019|1018|17
1675659300000|2023-02-06 04:55:00|||||||||1
1675659600000|2023-02-06 05:00:00|1019.2|1018.2|1019.2|1018.2|1019.4|1018.4|1018.5|1017.5|68
1675659900000|2023-02-06 05:05:00|1019.1|1018.1|1019.1|1018.1|1019.2|1018.2|1018.7|1017.7|15
1675660200000|2023-02-06 05:10:00|1019.3|1018.3|1019.2|1018.2|1019.6|1018.6|1019|1018|36
1675660500000|2023-02-06 05:15:00|1019|1018|1018.5|1017.5|1019|1018|1018|1017|7
1675660800000|2023-02-06 05:20:00|1017.9|1016.9|1017.3|1016.3|1018.2|1017.2|1017|1016|63
1675661100000|2023-02-06 05:25:00|1017.1|1016.1|1017.4|1016.4|1017.4|1016.4|1016.6|1015.6|8
1675661400000|2023-02-06 05:30:00|1017.3|1016.3|1017.1|1016.1|1017.3|1016.3|1016.8|1015.8|51
1675661700000|2023-02-06 05:35:00|1017.2|1016.2|1018.7|1017.7|1018.7|1017.7|1017.2|1016.2|99
1675662000000|2023-02-06 05:40:00|1019|1018|1020.5|1019.5|1020.7|1019.7|1019|1018|115
1675662300000|2023-02-06 05:45:00|1020.3|1019.3|1021.3|1020.3|1021.8|1020.8|1020.3|1019.3|57
1675662600000|2023-02-06 05:50:00|1021.5|1020.5|1021.3|1020.3|1022.4|1021.4|1021.2|1020.2|99
1675662900000|2023-02-06 05:55:00|1021|1020|1022.3|1021.3|1022.5|1021.5|1020.9|1019.9|33
1675663200000|2023-02-06 06:00:00|1022.5|1021.5|1021.3|1020.3|1022.5|1021.5|1021.3|1020.3|26
1675663500000|2023-02-06 06:05:00|1020.8|1019.8|1019.4|1018.4|1021.1|1020.1|1019.4|1018.4|91
1675663800000|2023-02-06 06:10:00|1019.3|1018.3|1019.4|1018.4|1019.6|1018.6|1019.1|1018.1|57
1675664100000|2023-02-06 06:15:00|1019.2|1018.2|1019.1|1018.1|1019.3|1018.3|1018.7|1017.7|115
1675664400000|2023-02-06 06:20:00|1019|1018|1018|1017|1019|1018|1018|1017|57
1675664700000|2023-02-06 06:25:00|1018.2|1017.2|1018.6|1017.6|1018.6|1017.6|1017.7|1016.7|196
1675665000000|2023-02-06 06:30:00|1018.7|1017.7|1017|1016|1018.7|1017.7|1017|1016|149
1675665300000|2023-02-06 06:35:00|1017.1|1016.1|1017.6|1016.6|1018|1017|1017|1016|88
1675665600000|2023-02-06 06:40:00|1017.5|1016.5|1017.8|1016.8|1017.9|1016.9|1017.3|1016.3|68
1675665900000|2023-02-06 06:45:00|1017.7|1016.7|1018|1017|1018.1|1017.1|1017.6|1016.6|73
1675666200000|2023-02-06 06:50:00|1018.1|1017.1|1017.4|1016.4|1018.3|1017.3|1017.3|1016.3|81
1675666500000|2023-02-06 06:55:00|1017.5|1016.5|1017.6|1016.6|1017.8|1016.8|1017|1016|128
1675666800000|2023-02-06 07:00:00|1017.8|1016.8|1017|1016|1017.9|1016.9|1017|1016|288
1675667100000|2023-02-06 07:05:00|1017.1|1016.1|1017.9|1016.9|1018|1017|1016.7|1015.7|178
1675667400000|2023-02-06 07:10:00|1017.8|1016.8|1017.7|1016.7|1018.5|1017.5|1017.7|1016.7|111
1675667700000|2023-02-06 07:15:00|1017.8|1016.8|1017|1016|1017.9|1016.9|1017|1016|437
1675668000000|2023-02-06 07:20:00|1017.1|1016.1|1016.8|1015.8|1017.2|1016.2|1016.7|1015.7|115
1675668300000|2023-02-06 07:25:00|1016.9|1015.9|1017.3|1016.3|1017.6|1016.6|1016.9|1015.9|178
1675668600000|2023-02-06 07:30:00|1017.2|1016.2|1017|1016|1017.3|1016.3|1016.6|1015.6|255
1675668900000|2023-02-06 07:35:00|1017.1|1016.1|1017|1016|1017.2|1016.2|1016.6|1015.6|78
1675669200000|2023-02-06 07:40:00|1017.1|1016.1|1016.3|1015.3|1017.1|1016.1|1016.2|1015.2|140
1675669500000|2023-02-06 07:45:00|1016.2|1015.2|1016|1015|1016.3|1015.3|1015.9|1014.9|273
1675669800000|2023-02-06 07:50:00|1016.1|1015.1|1016.4|1015.4|1016.4|1015.4|1015.9|1014.9|190
1675670100000|2023-02-06 07:55:00|1016.3|1015.3|1016.5|1015.5|1016.6|1015.6|1016.2|1015.2|86
1675670400000|2023-02-06 08:00:00|1016.4|1015.4|1017.1|1016.1|1017.1|1016.1|1016.1|1015.1|597
1675670700000|2023-02-06 08:05:00|1017|1016|1017.1|1016.1|1017.6|1016.6|1016.8|1015.8|610
1675671000000|2023-02-06 08:10:00|1017|1016|1017.5|1016.5|1017.8|1016.8|1017|1016|322
1675671300000|2023-02-06 08:15:00|1017.6|1016.6|1017.4|1016.4|1017.7|1016.7|1017.3|1016.3|254
1675671600000|2023-02-06 08:20:00|1017.3|1016.3|1016.6|1015.6|1017.6|1016.6|1016.5|1015.5|878
1675671900000|2023-02-06 08:25:00|1016.7|1015.7|1015.9|1014.9|1016.9|1015.9|1015.7|1014.7|185
1675672200000|2023-02-06 08:30:00|1015.8|1014.8|1016.9|1015.9|1017.3|1016.3|1015.6|1014.6|144
1675672500000|2023-02-06 08:35:00|1017|1016|1017.5|1016.5|1017.5|1016.5|1016.9|1015.9|69
1675672800000|2023-02-06 08:40:00|1017.7|1016.7|1017.8|1016.8|1017.9|1016.9|1017.3|1016.3|193
1675673100000|2023-02-06 08:45:00|1017.7|1016.7|1017.5|1016.5|1017.8|1016.8|1017.2|1016.2|126
1675673400000|2023-02-06 08:50:00|1017.6|1016.6|1017.3|1016.3|1018|1017|1017.3|1016.3|135
1675673700000|2023-02-06 08:55:00|1017.2|1016.2|1016.4|1015.4|1017.3|1016.3|1016.3|1015.3|124
1675674000000|2023-02-06 09:00:00|1016.3|1015.3|1016.4|1015.4|1016.9|1015.9|1015.8|1014.8|291
1675674300000|2023-02-06 09:05:00|1016.6|1015.6|1016.4|1015.4|1016.7|1015.7|1016.3|1015.3|129
1675674600000|2023-02-06 09:10:00|1016.5|1015.5|1015.5|1014.5|1016.5|1015.5|1015.4|1014.4|245
1675674900000|2023-02-06 09:15:00|1015.6|1014.6|1015.1|1014.1|1015.6|1014.6|1014.8|1013.8|318
1675675200000|2023-02-06 09:20:00|1015.2|1014.2|1015.4|1014.4|1015.4|1014.4|1014.8|1013.8|246
1675675500000|2023-02-06 09:25:00|1015.3|1014.3|1014.9|1013.9|1015.4|1014.4|1014.8|1013.8|386
1675675800000|2023-02-06 09:30:00|1015|1014|1015.5|1014.5|1015.8|1014.8|1015|1014|273
1675676100000|2023-02-06 09:35:00|1015.6|1014.6|1015.1|1014.1|1015.6|1014.6|1014.8|1013.8|534
1675676400000|2023-02-06 09:40:00|1015.2|1014.2|1014.7|1013.7|1015.2|1014.2|1014.6|1013.6|314
1675676700000|2023-02-06 09:45:00|1014.6|1013.6|1014.6|1013.6|1014.7|1013.7|1014.3|1013.3|283
1675677000000|2023-02-06 09:50:00|1014.5|1013.5|1014.1|1013.1|1014.8|1013.8|1014|1013|200
1675677300000|2023-02-06 09:55:00|1014|1013|1013.8|1012.8|1014|1013|1013.7|1012.7|548
1675677600000|2023-02-06 10:00:00|1013.7|1012.7|1012.9|1011.9|1013.9|1012.9|1012.6|1011.6|616
1675677900000|2023-02-06 10:05:00|1013|1012|1013.3|1012.3|1013.6|1012.6|1012.9|1011.9|281
1675678200000|2023-02-06 10:10:00|1013.4|1012.4|1013.7|1012.7|1013.7|1012.7|1013.2|1012.2|156
1675678500000|2023-02-06 10:15:00|1013.8|1012.8|1013.4|1012.4|1013.9|1012.9|1013.1|1012.1|490
1675678800000|2023-02-06 10:20:00|1013.3|1012.3|1013|1012|1013.3|1012.3|1012.9|1011.9|171
1675679100000|2023-02-06 10:25:00|1012.9|1011.9|1012.9|1011.9|1013|1012|1012.5|1011.5|432
1675679400000|2023-02-06 10:30:00|1012.8|1011.8|1012.6|1011.6|1012.9|1011.9|1012.4|1011.4|226
1675679700000|2023-02-06 10:35:00|1012.7|1011.7|1012|1011|1012.7|1011.7|1011.9|1010.9|354
1675680000000|2023-02-06 10:40:00|1011.9|1010.9|1011.9|1010.9|1012.4|1011.4|1011.8|1010.8|326
1675680300000|2023-02-06 10:45:00|1012|1011|1011.7|1010.7|1012.3|1011.3|1011.7|1010.7|162
1675680600000|2023-02-06 10:50:00|1011.8|1010.8|1012|1011|1012|1011|1011.6|1010.6|199
1675680900000|2023-02-06 10:55:00|1012.1|1011.1|1012.2|1011.2|1012.5|1011.5|1011.9|1010.9|334
1675681200000|2023-02-06 11:00:00|1012.3|1011.3|1012.1|1011.1|1012.4|1011.4|1011.8|1010.8|264
1675681500000|2023-02-06 11:05:00|1012.2|1011.2|1011.9|1010.9|1012.2|1011.2|1011.9|1010.9|184
1675681800000|2023-02-06 11:10:00|1011.8|1010.8|1012.1|1011.1|1012.1|1011.1|1011.7|1010.7|211
1675682100000|2023-02-06 11:15:00|1012.2|1011.2|1012.3|1011.3|1012.6|1011.6|1012.2|1011.2|148
1675682400000|2023-02-06 11:20:00|1012.4|1011.4|1012.1|1011.1|1012.4|1011.4|1012|1011|178
1675682700000|2023-02-06 11:25:00|1012|1011|1011.9|1010.9|1012.3|1011.3|1011.9|1010.9|313
1675683000000|2023-02-06 11:30:00|1011.8|1010.8|1011.6|1010.6|1012.1|1011.1|1011.6|1010.6|153
1675683300000|2023-02-06 11:35:00|1011.7|1010.7|1011.9|1010.9|1012.1|1011.1|1011.6|1010.6|144
1675683600000|2023-02-06 11:40:00|1012|1011|1012.2|1011.2|1012.2|1011.2|1011.8|1010.8|282
1675683900000|2023-02-06 11:45:00|1012.1|1011.1|1012.5|1011.5|1012.7|1011.7|1012|1011|295
1675684200000|2023-02-06 11:50:00|1012.6|1011.6|1012.6|1011.6|1012.8|1011.8|1012.3|1011.3|205
1675684500000|2023-02-06 11:55:00|1012.7|1011.7|1012.9|1011.9|1013.1|1012.1|1012.4|1011.4|197
1675684800000|2023-02-06 12:00:00|1013|1012|1012.9|1011.9|1013.6|1012.6|1012.8|1011.8|253
1675685100000|2023-02-06 12:05:00|1013|1012|1013.4|1012.4|1013.5|1012.5|1012.9|1011.9|242
1675685400000|2023-02-06 12:10:00|1013.3|1012.3|1013.1|1012.1|1013.6|1012.6|1012.9|1011.9|195
1675685700000|2023-02-06 12:15:00|1013.3|1012.3|1013.2|1012.2|1013.4|1012.4|1012.8|1011.8|281
1675686000000|2023-02-06 12:20:00|1013.1|1012.1|1012.7|1011.7|1013.3|1012.3|1012.7|1011.7|189
1675686300000|2023-02-06 12:25:00|1012.9|1011.9|1013.2|1012.2|1013.5|1012.5|1012.7|1011.7|184
1675686600000|2023-02-06 12:30:00|1013.3|1012.3|1013.3|1012.3|1013.4|1012.4|1012.8|1011.8|150
1675686900000|2023-02-06 12:35:00|1013.1|1012.1|1013.9|1012.9|1014.1|1013.1|1013.1|1012.1|265
1675687200000|2023-02-06 12:40:00|1013.8|1012.8|1014.1|1013.1|1014.3|1013.3|1013.7|1012.7|220
1675687500000|2023-02-06 12:45:00|1014.2|1013.2|1014.4|1013.4|1014.5|1013.5|1014.1|1013.1|272
1675687800000|2023-02-06 12:50:00|1014.3|1013.3|1014.2|1013.2|1014.5|1013.5|1014.1|1013.1|528
1675688100000|2023-02-06 12:55:00|1014.1|1013.1|1014.1|1013.1|1014.2|1013.2|1013.9|1012.9|260
1675688400000|2023-02-06 13:00:00|1014.2|1013.2|1013.7|1012.7|1014.5|1013.5|1013.7|1012.7|338
1675688700000|2023-02-06 13:05:00|1013.8|1012.8|1013.9|1012.9|1014|1013|1013.5|1012.5|206
1675689000000|2023-02-06 13:10:00|1013.8|1012.8|1013.6|1012.6|1014|1013|1013.4|1012.4|348
1675689300000|2023-02-06 13:15:00|1013.5|1012.5|1013.9|1012.9|1013.9|1012.9|1013.2|1012.2|189
1675689600000|2023-02-06 13:20:00|1014|1013|1013.8|1012.8|1014.4|1013.4|1013.6|1012.6|471
1675689900000|2023-02-06 13:25:00|1013.7|1012.7|1013.5|1012.5|1014.2|1013.2|1013.5|1012.5|292
1675690200000|2023-02-06 13:30:00|1013.4|1012.4|1012.8|1011.8|1013.9|1012.9|1012.6|1011.6|402
1675690500000|2023-02-06 13:35:00|1012.7|1011.7|1012.7|1011.7|1012.9|1011.9|1012.4|1011.4|296
1675690800000|2023-02-06 13:40:00|1012.6|1011.6|1013.1|1012.1|1013.2|1012.2|1012.3|1011.3|497
1675691100000|2023-02-06 13:45:00|1013.2|1012.2|1012.4|1011.4|1013.2|1012.2|1012.4|1011.4|252
1675691400000|2023-02-06 13:50:00|1012.3|1011.3|1011.9|1010.9|1012.3|1011.3|1011.7|1010.7|673
1675691700000|2023-02-06 13:55:00|1011.8|1010.8|1012.1|1011.1|1012.2|1011.2|1011.5|1010.5|418
1675692000000|2023-02-06 14:00:00|1012|1011|1012.1|1011.1|1012.2|1011.2|1011.8|1010.8|425
1675692300000|2023-02-06 14:05:00|1012.2|1011.2|1011.7|1010.7|1012.6|1011.6|1011.7|1010.7|423
1675692600000|2023-02-06 14:10:00|1011.8|1010.8|1011.3|1010.3|1011.9|1010.9|1011.2|1010.2|446
1675692900000|2023-02-06 14:15:00|1011.2|1010.2|1011.8|1010.8|1011.8|1010.8|1011|1010|586
1675693200000|2023-02-06 14:20:00|1011.7|1010.7|1011.6|1010.6|1012.3|1011.3|1011.4|1010.4|724
1675693500000|2023-02-06 14:25:00|1011.5|1010.5|1011.5|1010.5|1011.9|1010.9|1010.9|1009.9|1304
1675693800000|2023-02-06 14:30:00|1011.3|1010.8|1014.8|1014.3|1016|1015.5|1011.3|1010.8|8268
1675694100000|2023-02-06 14:35:00|1014.9|1014.4|1012.3|1011.8|1014.9|1014.4|1011.4|1010.9|4432
1675694400000|2023-02-06 14:40:00|1012.2|1011.7|1011.1|1010.6|1012.7|1012.2|1011|1010.5|3056
1675694700000|2023-02-06 14:45:00|1011|1010.5|1012.2|1011.7|1012.4|1011.9|1010.8|1010.3|2684
1675695000000|2023-02-06 14:50:00|1012.1|1011.6|1010.5|1010|1013.9|1013.4|1010.1|1009.6|5905
1675695300000|2023-02-06 14:55:00|1010.4|1009.9|1010.5|1010|1011|1010.5|1009.9|1009.4|2620
1675695600000|2023-02-06 15:00:00|1010.6|1010.1|1011.4|1010.9|1012|1011.5|1010.3|1009.8|2249
1675695900000|2023-02-06 15:05:00|1011.5|1011|1012.1|1011.6|1012.3|1011.8|1010.7|1010.2|1644
1675696200000|2023-02-06 15:10:00|1012|1011.5|1010.7|1010.2|1012.1|1011.6|1010.7|1010.2|3084
1675696500000|2023-02-06 15:15:00|1010.8|1010.3|1008.9|1008.4|1010.8|1010.3|1008.7|1008.2|2752
1675696800000|2023-02-06 15:20:00|1008.8|1008.3|1008.3|1007.8|1009.2|1008.7|1008.2|1007.7|1790
1675697100000|2023-02-06 15:25:00|1008.2|1007.7|1008|1007.5|1008.7|1008.2|1008|1007.5|1315
1675697400000|2023-02-06 15:30:00|1007.9|1007.4|1008.7|1008.2|1008.9|1008.4|1007.7|1007.2|2576
1675697700000|2023-02-06 15:35:00|1008.8|1008.3|1009.2|1008.7|1010|1009.5|1008.8|1008.3|1992
1675698000000|2023-02-06 15:40:00|1009.3|1008.8|1010|1009.5|1010.4|1009.9|1009.3|1008.8|1048
1675698300000|2023-02-06 15:45:00|1009.9|1009.4|1010.4|1009.9|1010.7|1010.2|1009.8|1009.3|1455
1675698600000|2023-02-06 15:50:00|1010.5|1010|1012.1|1011.6|1012.4|1011.9|1010.4|1009.9|2532
1675698900000|2023-02-06 15:55:00|1012|1011.5|1012.3|1011.8|1012.8|1012.3|1012|1011.5|1975
1675699200000|2023-02-06 16:00:00|1012.2|1011.7|1011.3|1010.8|1012.4|1011.9|1011.3|1010.8|1640
1675699500000|2023-02-06 16:05:00|1011.4|1010.9|1012.1|1011.6|1013.7|1013.2|1011.3|1010.8|2223
1675699800000|2023-02-06 16:10:00|1012.2|1011.7|1012.4|1011.9|1012.7|1012.2|1012.1|1011.6|1397
1675700100000|2023-02-06 16:15:00|1012.5|1012|1013.4|1012.9|1013.7|1013.2|1012.2|1011.7|1287
1675700400000|2023-02-06 16:20:00|1013.5|1013|1015.4|1014.9|1015.4|1014.9|1013.3|1012.8|3846
1675700700000|2023-02-06 16:25:00|1015.3|1014.8|1015.1|1014.6|1015.8|1015.3|1015|1014.5|2709
1675701000000|2023-02-06 16:30:00|1015|1014.5|1014.5|1014|1015.6|1015.1|1014.3|1013.8|1548
1675701300000|2023-02-06 16:35:00|1014.4|1013.9|1013.1|1012.6|1014.4|1013.9|1013.1|1012.6|1200
1675701600000|2023-02-06 16:40:00|1013.2|1012.7|1013.1|1012.6|1013.4|1012.9|1012.6|1012.1|1319
1675701900000|2023-02-06 16:45:00|1013|1012.5|1012.4|1011.9|1013.6|1013.1|1012.1|1011.6|1076
1675702200000|2023-02-06 16:50:00|1012.3|1011.8|1012.3|1011.8|1012.9|1012.4|1012.3|1011.8|1721
1675702500000|2023-02-06 16:55:00|1012.4|1011.9|1011.3|1010.8|1012.5|1012|1011.1|1010.6|1649
1675702800000|2023-02-06 17:00:00|1011.2|1010.7|1011.3|1010.8|1011.7|1011.2|1011.1|1010.6|852
1675703100000|2023-02-06 17:05:00|1011.4|1010.9|1012|1011.5|1012.3|1011.8|1011.3|1010.8|552
1675703400000|2023-02-06 17:10:00|1012.1|1011.6|1011.7|1011.2|1012.2|1011.7|1011.6|1011.1|804
1675703700000|2023-02-06 17:15:00|1011.6|1011.1|1011|1010.5|1012.2|1011.7|1011|1010.5|484
1675704000000|2023-02-06 17:20:00|1011.1|1010.6|1012.2|1011.7|1012.2|1011.7|1011.1|1010.6|583
1675704300000|2023-02-06 17:25:00|1012.1|1011.6|1012|1011.5|1012.4|1011.9|1012|1011.5|467
1675704600000|2023-02-06 17:30:00|1012.1|1011.6|1012.1|1011.6|1012.5|1012|1011.9|1011.4|773
1675704900000|2023-02-06 17:35:00|1012.2|1011.7|1012.8|1012.3|1013.2|1012.7|1012.2|1011.7|519
1675705200000|2023-02-06 17:40:00|1012.7|1012.2|1011.9|1011.4|1012.9|1012.4|1011.9|1011.4|655
1675705500000|2023-02-06 17:45:00|1012|1011.5|1012.3|1011.8|1012.8|1012.3|1012|1011.5|325
1675705800000|2023-02-06 17:50:00|1012.2|1011.7|1012.2|1011.7|1012.7|1012.2|1012|1011.5|344
1675706100000|2023-02-06 17:55:00|1012.1|1011.6|1011.9|1011.4|1012.2|1011.7|1011.5|1011|588
1675706400000|2023-02-06 18:00:00|1012|1011.5|1011.1|1010.6|1012|1011.5|1011.1|1010.6|490
1675706700000|2023-02-06 18:05:00|1011.2|1010.7|1011.7|1011.2|1011.8|1011.3|1011.1|1010.6|620
1675707000000|2023-02-06 18:10:00|1011.8|1011.3|1011.6|1011.1|1011.8|1011.3|1010.8|1010.3|691
1675707300000|2023-02-06 18:15:00|1011.7|1011.2|1012.6|1012.1|1012.7|1012.2|1011.6|1011.1|652
1675707600000|2023-02-06 18:20:00|1012.5|1012|1013|1012.5|1013.3|1012.8|1012.5|1012|873
1675707900000|2023-02-06 18:25:00|1013.1|1012.6|1012.9|1012.4|1013.4|1012.9|1012.8|1012.3|786
1675708200000|2023-02-06 18:30:00|1013|1012.5|1013.8|1013.3|1013.9|1013.4|1013|1012.5|1375
1675708500000|2023-02-06 18:35:00|1013.9|1013.4|1013.9|1013.4|1014.2|1013.7|1013.8|1013.3|818
1675708800000|2023-02-06 18:40:00|1014|1013.5|1013.3|1012.8|1014|1013.5|1013|1012.5|492
1675709100000|2023-02-06 18:45:00|1013.2|1012.7|1012.8|1012.3|1013.4|1012.9|1012.7|1012.2|527
1675709400000|2023-02-06 18:50:00|1012.9|1012.4|1013.4|1012.9|1013.7|1013.2|1012.9|1012.4|358
1675709700000|2023-02-06 18:55:00|1013.5|1013|1014.3|1013.8|1014.3|1013.8|1013.5|1013|566
1675710000000|2023-02-06 19:00:00|1014.4|1013.9|1015.1|1014.6|1015.2|1014.7|1014.4|1013.9|747
1675710300000|2023-02-06 19:05:00|1015|1014.5|1015.5|1015|1015.6|1015.1|1015|1014.5|1530
1675710600000|2023-02-06 19:10:00|1015.6|1015.1|1015.6|1015.1|1015.9|1015.4|1015.5|1015|909
1675710900000|2023-02-06 19:15:00|1015.5|1015|1015.7|1015.2|1016.3|1015.8|1015.4|1014.9|409
1675711200000|2023-02-06 19:20:00|1015.8|1015.3|1015.6|1015.1|1016.1|1015.6|1015.6|1015.1|357
1675711500000|2023-02-06 19:25:00|1015.7|1015.2|1015.3|1014.8|1015.7|1015.2|1015.1|1014.6|306
1675711800000|2023-02-06 19:30:00|1015.4|1014.9|1014.9|1014.4|1015.4|1014.9|1014.7|1014.2|561
1675712100000|2023-02-06 19:35:00|1014.8|1014.3|1014.5|1014|1015.1|1014.6|1014.4|1013.9|555
1675712400000|2023-02-06 19:40:00|1014.4|1013.9|1014|1013.5|1014.4|1013.9|1013.9|1013.4|661
1675712700000|2023-02-06 19:45:00|1014.1|1013.6|1014|1013.5|1014.2|1013.7|1013.8|1013.3|307
1675713000000|2023-02-06 19:50:00|1013.9|1013.4|1014.2|1013.7|1014.2|1013.7|1013.4|1012.9|323
1675713300000|2023-02-06 19:55:00|1014.1|1013.6|1013.9|1013.4|1014.2|1013.7|1013.7|1013.2|447
1675713600000|2023-02-06 20:00:00|1014|1013.5|1013.9|1013.4|1014|1013.5|1013.8|1013.3|193
1675713900000|2023-02-06 20:05:00|1013.8|1013.3|1014.3|1013.8|1014.3|1013.8|1013.2|1012.7|253
1675714200000|2023-02-06 20:10:00|1014.2|1013.7|1014|1013.5|1014.5|1014|1013.8|1013.3|755
1675714500000|2023-02-06 20:15:00|1013.9|1013.4|1013.8|1013.3|1014.1|1013.6|1013.6|1013.1|486
1675714800000|2023-02-06 20:20:00|1013.9|1013.4|1013.7|1013.2|1014|1013.5|1013.5|1013|335
1675715100000|2023-02-06 20:25:00|1013.6|1013.1|1013.7|1013.2|1013.9|1013.4|1013.3|1012.8|409
1675715400000|2023-02-06 20:30:00|1013.6|1013.1|1014.1|1013.6|1014.2|1013.7|1012.9|1012.4|1159
1675715700000|2023-02-06 20:35:00|1014|1013.5|1014.8|1014.3|1014.8|1014.3|1014|1013.5|489
1675716000000|2023-02-06 20:40:00|1014.6|1014.1|1014.5|1014|1015.1|1014.6|1014.4|1013.9|458
1675716300000|2023-02-06 20:45:00|1014.4|1013.9|1014.2|1013.7|1014.8|1014.3|1014.1|1013.6|894
1675716600000|2023-02-06 20:50:00|1014.6|1014.1|1015.1|1014.6|1015.3|1014.8|1014.4|1013.9|1934
1675716900000|2023-02-06 20:55:00|1015|1014.5|1015.1|1014.6|1015.2|1014.7|1014.4|1013.9|7984
1675717200000|2023-02-06 21:00:00|1015.3|1014.3|1015|1014|1015.5|1014.5|1015|1014|737
1675717500000|2023-02-06 21:05:00|1014.9|1013.9|1014.9|1013.9|1015|1014|1014.8|1013.8|98
1675717800000|2023-02-06 21:10:00|1014.8|1013.8|1014.8|1013.8|1014.9|1013.9|1014.7|1013.7|76
1675718100000|2023-02-06 21:15:00|1014.9|1013.9|1015.1|1014.1|1015.2|1014.2|1014.8|1013.8|46
1675718400000|2023-02-06 21:20:00|1015.2|1014.2|1015.2|1014.2|1015.3|1014.3|1015.2|1014.2|32
1675718700000|2023-02-06 21:25:00|1015|1014|1015.3|1014.3|1015.3|1014.3|1015|1014|9
1675719000000|2023-02-06 21:30:00|1015.2|1014.2|1015.3|1014.3|1015.3|1014.3|1015.1|1014.1|4
1675719300000|2023-02-06 21:35:00|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|7
1675719600000|2023-02-06 21:40:00|1015.2|1014.2|1014.9|1013.9|1015.3|1014.3|1014.9|1013.9|7
1675719900000|2023-02-06 21:45:00|1014.8|1013.8|1015.2|1014.2|1015.2|1014.2|1014.8|1013.8|24
1675720200000|2023-02-06 21:50:00|1015.3|1014.3|1015.1|1014.1|1015.3|1014.3|1015.1|1014.1|43
1675720500000|2023-02-06 21:55:00|1015.2|1014.2|1014.3|1013.3|1015.5|1014.5|1014.3|1013.3|83
1675720800000|2023-02-06 22:00:00|||||||||1
1675721100000|2023-02-06 22:05:00|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|1
1675721400000|2023-02-06 22:10:00|||||||||2
1675721700000|2023-02-06 22:15:00|||||||||1
1675722000000|2023-02-06 22:20:00|||||||||1
1675722300000|2023-02-06 22:25:00|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|2
1675722600000|2023-02-06 22:30:00|1013|1012|1013|1012|1013|1012|1013|1012|2
1675722900000|2023-02-06 22:35:00|||||||||1
1675723200000|2023-02-06 22:40:00|||||||||1
1675723500000|2023-02-06 22:45:00|||||||||2
1675723800000|2023-02-06 22:50:00|||||||||1
1675724100000|2023-02-06 22:55:00|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|2
1675724400000|2023-02-06 23:00:00|1015.3|1013.3|1015.3|1013.3|1015.5|1013.5|1015.1|1013.1|1
1675724700000|2023-02-06 23:05:00|1015.2|1013.2|1015.4|1013.4|1015.5|1013.5|1015.2|1013.2|0
1675725000000|2023-02-06 23:10:00|1015.3|1013.3|1015.1|1013.1|1015.3|1013.3|1014.3|1012.3|0
1675725300000|2023-02-06 23:15:00|1015|1013|1015.1|1013.1|1015.2|1013.2|1014.8|1012.8|0
1675725600000|2023-02-06 23:20:00|1015.2|1013.2|1015|1013|1015.2|1013.2|1014.9|1012.9|0
1675725900000|2023-02-06 23:25:00|1015.1|1013.1|1014.9|1012.9|1015.2|1013.2|1014.9|1012.9|0
1675726200000|2023-02-06 23:30:00|1014.8|1012.8|1014.9|1012.9|1014.9|1012.9|1014.7|1012.7|0
1675726500000|2023-02-06 23:35:00|1014.8|1012.8|1015.1|1013.1|1015.1|1013.1|1014.8|1012.8|0
1675726800000|2023-02-06 23:40:00|1015|1013|1015.4|1013.4|1015.4|1013.4|1015|1013|0
1675727100000|2023-02-06 23:45:00|1015.3|1013.3|1015.7|1013.7|1015.7|1013.7|1015.3|1013.3|0
1675727400000|2023-02-06 23:50:00|1015.8|1013.8|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|0
1675727700000|2023-02-06 23:55:00|1015.6|1013.6|1015.9|1013.9|1015.9|1013.9|1015.5|1013.5|0
1675728000000|2023-02-07 00:00:00|1015.8|1013.8|1015.6|1013.6|1016|1014|1015.5|1013.5|0
1675728300000|2023-02-07 00:05:00|1015.7|1013.7|1016.1|1014.1|1016.2|1014.2|1015.6|1013.6|0
1675728600000|2023-02-07 00:10:00|1016.2|1014.2|1016.3|1014.3|1016.4|1014.4|1016.1|1014.1|0
1675728900000|2023-02-07 00:15:00|1016.4|1014.4|1016.3|1014.3|1016.5|1014.5|1016.2|1014.2|0
1675729200000|2023-02-07 00:20:00|1016.4|1014.4|1016.2|1014.2|1016.4|1014.4|1016.1|1014.1|0
1675729500000|2023-02-07 00:25:00|1016.3|1014.3|1016.2|1014.2|1016.3|1014.3|1016|1014|0
1675729800000|2023-02-07 00:30:00|1016.3|1014.3|1016.4|1014.4|1016.5|1014.5|1016.3|1014.3|0
1675730100000|2023-02-07 00:35:00|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|1016|1014|0
1675730400000|2023-02-07 00:40:00|1016.4|1014.4|1016.2|1014.2|1016.4|1014.4|1016.1|1014.1|0
1675730700000|2023-02-07 00:45:00|1016.1|1014.1|1016.5|1014.5|1016.7|1014.7|1016.1|1014.1|0
1675731000000|2023-02-07 00:50:00|1016.6|1014.6|1016.3|1014.3|1016.6|1014.6|1016.2|1014.2|0
1675731300000|2023-02-07 00:55:00|1016.4|1014.4|1016.7|1014.7|1016.7|1014.7|1016.4|1014.4|0
1675731600000|2023-02-07 01:00:00|1017.4|1016.4|1018.5|1017.5|1019.6|1018.6|1017.4|1016.4|107
1675731900000|2023-02-07 01:05:00|1018.3|1017.3|1018.2|1017.2|1018.7|1017.7|1018|1017|68
1675732200000|2023-02-07 01:10:00|1018.1|1017.1|1019.6|1018.6|1019.6|1018.6|1018.1|1017.1|64
1675732500000|2023-02-07 01:15:00|1019.8|1018.8|1019.4|1018.4|1020.1|1019.1|1019|1018|81
1675732800000|2023-02-07 01:20:00|1019.2|1018.2|1018.7|1017.7|1019.4|1018.4|1018.7|1017.7|17
1675733100000|2023-02-07 01:25:00|1019.1|1018.1|1019.8|1018.8|1019.9|1018.9|1019|1018|21
1675733400000|2023-02-07 01:30:00|1019.9|1018.9|1020.8|1019.8|1021.8|1020.8|1019.9|1018.9|136
1675733700000|2023-02-07 01:35:00|1020.6|1019.6|1019.5|1018.5|1020.9|1019.9|1019.5|1018.5|72
1675734000000|2023-02-07 01:40:00|1019.3|1018.3|1019.9|1018.9|1020.1|1019.1|1018.7|1017.7|104
1675734300000|2023-02-07 01:45:00|1019.6|1018.6|1020.1|1019.1|1021|1020|1019.5|1018.5|46
1675734600000|2023-02-07 01:50:00|1020.4|1019.4|1022.3|1021.3|1022.3|1021.3|1020.4|1019.4|75
1675734900000|2023-02-07 01:55:00|1022.1|1021.1|1023.8|1022.8|1024.3|1023.3|1022.1|1021.1|90
1675735200000|2023-02-07 02:00:00|1024|1023|1024.9|1023.9|1024.9|1023.9|1023.8|1022.8|72
1675735500000|2023-02-07 02:05:00|1025|1024|1024|1023|1025.1|1024.1|1024|1023|18
1675735800000|2023-02-07 02:10:00|1023.8|1022.8|1024.1|1023.1|1024.2|1023.2|1023.4|1022.4|23
1675736100000|2023-02-07 02:15:00|1024|1023|1023|1022|1024|1023|1022.8|1021.8|60
1675736400000|2023-02-07 02:20:00|1022.9|1021.9|1023.1|1022.1|1023.1|1022.1|1022.3|1021.3|21
1675736700000|2023-02-07 02:25:00|1023.2|1022.2|1023.7|1022.7|1023.8|1022.8|1023.2|1022.2|42
1675737000000|2023-02-07 02:30:00|1023.9|1022.9|1023.8|1022.8|1024.6|1023.6|1023.8|1022.8|22
1675737300000|2023-02-07 02:35:00|1024.4|1023.4|1024.8|1023.8|1025.2|1024.2|1024.4|1023.4|15
1675737600000|2023-02-07 02:40:00|1024.5|1023.5|1023.9|1022.9|1024.5|1023.5|1023.5|1022.5|95
1675737900000|2023-02-07 02:45:00|1024|1023|1024.2|1023.2|1024.2|1023.2|1023.7|1022.7|125
1675738200000|2023-02-07 02:50:00|1024.1|1023.1|1024.6|1023.6|1024.6|1023.6|1023.7|1022.7|142
1675738500000|2023-02-07 02:55:00|1024.5|1023.5|1023.1|1022.1|1024.5|1023.5|1023.1|1022.1|135
1675738800000|2023-02-07 03:00:00|1023|1022|1022.5|1021.5|1023|1022|1021.9|1020.9|142
1675739100000|2023-02-07 03:05:00|1022.3|1021.3|1023.2|1022.2|1023.2|1022.2|1022|1021|130
1675739400000|2023-02-07 03:10:00|1023.3|1022.3|1022.3|1021.3|1023.6|1022.6|1022.1|1021.1|126
1675739700000|2023-02-07 03:15:00|1022.1|1021.1|1022.9|1021.9|1023|1022|1022|1021|110
1675740000000|2023-02-07 03:20:00|1022.5|1021.5|1023.7|1022.7|1023.7|1022.7|1022.4|1021.4|103
1675740300000|2023-02-07 03:25:00|1023.6|1022.6|1023.7|1022.7|1024|1023|1023.4|1022.4|131
1675740600000|2023-02-07 03:30:00|1023.5|1022.5|1022.9|1021.9|1024|1023|1022.8|1021.8|122
1675740900000|2023-02-07 03:35:00|1023|1022|1022.5|1021.5|1023.2|1022.2|1022.5|1021.5|169
1675741200000|2023-02-07 03:40:00|1022.7|1021.7|1022.4|1021.4|1022.7|1021.7|1022.1|1021.1|41
1675741500000|2023-02-07 03:45:00|1022.5|1021.5|1022.6|1021.6|1022.8|1021.8|1022.3|1021.3|27
1675741800000|2023-02-07 03:50:00|1022.3|1021.3|1022|1021|1022.3|1021.3|1021.8|1020.8|70
1675742100000|2023-02-07 03:55:00|1022.4|1021.4|1022|1021|1022.4|1021.4|1021.9|1020.9|20
1675742400000|2023-02-07 04:00:00|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|2
1675742700000|2023-02-07 04:05:00|1022|1021|1021.9|1020.9|1022|1021|1021.9|1020.9|15
1675743000000|2023-02-07 04:10:00|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|2
1675743300000|2023-02-07 04:15:00|1021.7|1020.7|1021.5|1020.5|1021.7|1020.7|1021.5|1020.5|7
1675743600000|2023-02-07 04:20:00|1022|1021|1021.3|1020.3|1022|1021|1021.3|1020.3|21
1675743900000|2023-02-07 04:25:00|1021.2|1020.2|1021.6|1020.6|1021.6|1020.6|1021.2|1020.2|11
1675744200000|2023-02-07 04:30:00|1021.5|1020.5|1022|1021|1022|1021|1021.4|1020.4|19
1675744500000|2023-02-07 04:35:00|1021.6|1020.6|1021.3|1020.3|1021.6|1020.6|1021.1|1020.1|18
1675744800000|2023-02-07 04:40:00|1021.2|1020.2|1021.2|1020.2|1021.2|1020.2|1021.2|1020.2|6
1675745100000|2023-02-07 04:45:00|1021.7|1020.7|1021.5|1020.5|1021.7|1020.7|1021.4|1020.4|6
1675745400000|2023-02-07 04:50:00|1021.3|1020.3|1021.5|1020.5|1021.5|1020.5|1021.3|1020.3|11
1675745700000|2023-02-07 04:55:00|1021.4|1020.4|1021.5|1020.5|1021.6|1020.6|1021.3|1020.3|29
1675746000000|2023-02-07 05:00:00|1021.4|1020.4|1021.4|1020.4|1021.7|1020.7|1021.1|1020.1|112
1675746300000|2023-02-07 05:05:00|1022|1021|1022.3|1021.3|1022.3|1021.3|1021.8|1020.8|13
1675746600000|2023-02-07 05:10:00|1022.1|1021.1|1022.1|1021.1|1022.2|1021.2|1021.7|1020.7|24
1675746900000|2023-02-07 05:15:00|1021.7|1020.7|1022|1021|1022.2|1021.2|1021.7|1020.7|10
1675747200000|2023-02-07 05:20:00|1021.7|1020.7|1021.7|1020.7|1021.8|1020.8|1021.2|1020.2|24
1675747500000|2023-02-07 05:25:00|1021.5|1020.5|1021|1020|1021.5|1020.5|1020.8|1019.8|46
1675747800000|2023-02-07 05:30:00|1020.9|1019.9|1021.2|1020.2|1021.6|1020.6|1020.8|1019.8|53
1675748100000|2023-02-07 05:35:00|1021|1020|1020.7|1019.7|1021.1|1020.1|1020.5|1019.5|46
1675748400000|2023-02-07 05:40:00|1020.6|1019.6|1020.9|1019.9|1021.1|1020.1|1020.6|1019.6|52
1675748700000|2023-02-07 05:45:00|1020.8|1019.8|1020.1|1019.1|1020.8|1019.8|1020|1019|64
1675749000000|2023-02-07 05:50:00|1019.9|1018.9|1019.9|1018.9|1020.2|1019.2|1019.8|1018.8|28
1675749300000|2023-02-07 05:55:00|1020.1|1019.1|1019.9|1018.9|1020.1|1019.1|1019.4|1018.4|35
1675749600000|2023-02-07 06:00:00|1020.1|1019.1|1020.4|1019.4|1020.8|1019.8|1020|1019|77
1675749900000|2023-02-07 06:05:00|1020.3|1019.3|1020.2|1019.2|1020.8|1019.8|1020.1|1019.1|74
1675750200000|2023-02-07 06:10:00|1020.4|1019.4|1021|1020|1021.3|1020.3|1020.2|1019.2|74
1675750500000|2023-02-07 06:15:00|1020.9|1019.9|1021.1|1020.1|1021.2|1020.2|1020.6|1019.6|70
1675750800000|2023-02-07 06:20:00|1021|1020|1021.4|1020.4|1021.5|1020.5|1020.8|1019.8|49
1675751100000|2023-02-07 06:25:00|1021.5|1020.5|1020.8|1019.8|1021.6|1020.6|1020.6|1019.6|52
1675751400000|2023-02-07 06:30:00|1020.6|1019.6|1021.4|1020.4|1021.5|1020.5|1020.6|1019.6|38
1675751700000|2023-02-07 06:35:00|1021.5|1020.5|1020.4|1019.4|1021.7|1020.7|1020.4|1019.4|56
1675752000000|2023-02-07 06:40:00|1020.5|1019.5|1020.7|1019.7|1021|1020|1020.5|1019.5|59
1675752300000|2023-02-07 06:45:00|1020.6|1019.6|1020.6|1019.6|1020.8|1019.8|1020.3|1019.3|53
1675752600000|2023-02-07 06:50:00|1020.5|1019.5|1020.8|1019.8|1021|1020|1020.2|1019.2|58
1675752900000|2023-02-07 06:55:00|1020.7|1019.7|1020.5|1019.5|1020.8|1019.8|1020.3|1019.3|44
1675753200000|2023-02-07 07:00:00|1020.3|1019.3|1019.8|1018.8|1020.4|1019.4|1019.7|1018.7|47
1675753500000|2023-02-07 07:05:00|1019.9|1018.9|1019.8|1018.8|1020.5|1019.5|1019.8|1018.8|48
1675753800000|2023-02-07 07:10:00|1019.9|1018.9|1019.6|1018.6|1019.9|1018.9|1019.3|1018.3|50
1675754100000|2023-02-07 07:15:00|1019.7|1018.7|1019.5|1018.5|1019.9|1018.9|1019.2|1018.2|54
1675754400000|2023-02-07 07:20:00|1019.6|1018.6|1019.9|1018.9|1020|1019|1019.5|1018.5|36
1675754700000|2023-02-07 07:25:00|1020|1019|1020.4|1019.4|1020.5|1019.5|1019.8|1018.8|34
1675755000000|2023-02-07 07:30:00|1020.3|1019.3|1019.9|1018.9|1020.6|1019.6|1019.8|1018.8|54
1675755300000|2023-02-07 07:35:00|1019.7|1018.7|1019.4|1018.4|1019.7|1018.7|1019.4|1018.4|45
1675755600000|2023-02-07 07:40:00|1019.3|1018.3|1019.4|1018.4|1019.6|1018.6|1019|1018|97
1675755900000|2023-02-07 07:45:00|1019.3|1018.3|1020|1019|1020|1019|1019|1018|87
1675756200000|2023-02-07 07:50:00|1019.9|1018.9|1020.1|1019.1|1020.6|1019.6|1019.8|1018.8|87
1675756500000|2023-02-07 07:55:00|1019.9|1018.9|1020.4|1019.4|1020.4|1019.4|1019.6|1018.6|71
1675756800000|2023-02-07 08:00:00|1020.2|1019.2|1019.6|1018.6|1020.6|1019.6|1019.6|1018.6|176
1675757100000|2023-02-07 08:05:00|1019.5|1018.5|1017|1016|1019.5|1018.5|1016.5|1015.5|816
1675757400000|2023-02-07 08:10:00|1017.3|1016.3|1016.8|1015.8|1017.4|1016.4|1016.3|1015.3|176
1675757700000|2023-02-07 08:15:00|1017|1016|1018|1017|1018|1017|1016.8|1015.8|123
1675758000000|2023-02-07 08:20:00|1017.8|1016.8|1018.6|1017.6|1018.6|1017.6|1017.7|1016.7|125
1675758300000|2023-02-07 08:25:00|1018.5|1017.5|1018.8|1017.8|1019.2|1018.2|1018.4|1017.4|124
1675758600000|2023-02-07 08:30:00|1018.7|1017.7|1019.2|1018.2|1019.4|1018.4|1018.1|1017.1|143
1675758900000|2023-02-07 08:35:00|1019.3|1018.3|1018.9|1017.9|1019.3|1018.3|1018.7|1017.7|63
1675759200000|2023-02-07 08:40:00|1019.1|1018.1|1018.6|1017.6|1019.6|1018.6|1018.6|1017.6|118
1675759500000|2023-02-07 08:45:00|1018.7|1017.7|1020.1|1019.1|1020.4|1019.4|1018.7|1017.7|729
1675759800000|2023-02-07 08:50:00|1019.9|1018.9|1018.8|1017.8|1019.9|1018.9|1018.5|1017.5|293
1675760100000|2023-02-07 08:55:00|1018.7|1017.7|1018.9|1017.9|1019|1018|1018.6|1017.6|109
1675760400000|2023-02-07 09:00:00|1019|1018|1019.3|1018.3|1019.5|1018.5|1018.6|1017.6|62
1675760700000|2023-02-07 09:05:00|1019.2|1018.2|1019.8|1018.8|1019.8|1018.8|1019|1018|77
1675761000000|2023-02-07 09:10:00|1020|1019|1021.3|1020.3|1021.4|1020.4|1019.8|1018.8|386
1675761300000|2023-02-07 09:15:00|1021.4|1020.4|1020.7|1019.7|1021.7|1020.7|1020.5|1019.5|312
1675761600000|2023-02-07 09:20:00|1020.9|1019.9|1021.1|1020.1|1021.9|1020.9|1020.6|1019.6|178
1675761900000|2023-02-07 09:25:00|1021.3|1020.3|1020.7|1019.7|1021.3|1020.3|1020.7|1019.7|150
1675762200000|2023-02-07 09:30:00|1020.9|1019.9|1020.3|1019.3|1021|1020|1020.3|1019.3|114
1675762500000|2023-02-07 09:35:00|1020.4|1019.4|1020.3|1019.3|1020.7|1019.7|1020.2|1019.2|270
1675762800000|2023-02-07 09:40:00|1020.5|1019.5|1020|1019|1020.6|1019.6|1019.7|1018.7|239
1675763100000|2023-02-07 09:45:00|1020.1|1019.1|1020.1|1019.1|1020.2|1019.2|1019.8|1018.8|281
1675763400000|2023-02-07 09:50:00|1020|1019|1019.9|1018.9|1020|1019|1019.7|1018.7|210
1675763700000|2023-02-07 09:55:00|1019.8|1018.8|1019.6|1018.6|1019.9|1018.9|1019.4|1018.4|318
1675764000000|2023-02-07 10:00:00|1019.7|1018.7|1019.5|1018.5|1020|1019|1019.5|1018.5|96
1675764300000|2023-02-07 10:05:00|1019.6|1018.6|1019.2|1018.2|1019.6|1018.6|1019.1|1018.1|111
1675764600000|2023-02-07 10:10:00|1019.3|1018.3|1019.2|1018.2|1019.4|1018.4|1019|1018|107
1675764900000|2023-02-07 10:15:00|1019.1|1018.1|1019.1|1018.1|1019.2|1018.2|1018.9|1017.9|85
1675765200000|2023-02-07 10:20:00|1019|1018|1019.3|1018.3|1019.3|1018.3|1019|1018|122
1675765500000|2023-02-07 10:25:00|1019.2|1018.2|1020|1019|1020|1019|1019.1|1018.1|113
1675765800000|2023-02-07 10:30:00|1019.9|1018.9|1020.1|1019.1|1020.4|1019.4|1019.9|1018.9|177
1675766100000|2023-02-07 10:35:00|1020.2|1019.2|1019.6|1018.6|1020.2|1019.2|1019.6|1018.6|86
1675766400000|2023-02-07 10:40:00|1019.7|1018.7|1019.3|1018.3|1019.8|1018.8|1019.3|1018.3|23
1675766700000|2023-02-07 10:45:00|1019.1|1018.1|1018.6|1017.6|1019.1|1018.1|1018.5|1017.5|173
1675767000000|2023-02-07 10:50:00|1018.7|1017.7|1018.6|1017.6|1018.8|1017.8|1018.4|1017.4|33
1675767300000|2023-02-07 10:55:00|1018.7|1017.7|1018.3|1017.3|1018.7|1017.7|1018.2|1017.2|65
1675767600000|2023-02-07 11:00:00|1018.4|1017.4|1018.4|1017.4|1018.5|1017.5|1018|1017|126
1675767900000|2023-02-07 11:05:00|1018.5|1017.5|1018.1|1017.1|1018.7|1017.7|1018.1|1017.1|65
1675768200000|2023-02-07 11:10:00|1018.2|1017.2|1017.9|1016.9|1018.2|1017.2|1017.6|1016.6|144
1675768500000|2023-02-07 11:15:00|1017.8|1016.8|1017.8|1016.8|1018|1017|1017.6|1016.6|111
1675768800000|2023-02-07 11:20:00|1017.7|1016.7|1017.2|1016.2|1017.7|1016.7|1016.9|1015.9|172
1675769100000|2023-02-07 11:25:00|1017.3|1016.3|1017.6|1016.6|1017.6|1016.6|1017.1|1016.1|90
1675769400000|2023-02-07 11:30:00|1017.7|1016.7|1017.3|1016.3|1017.7|1016.7|1017.1|1016.1|184
1675769700000|2023-02-07 11:35:00|1017.4|1016.4|1017.1|1016.1|1017.5|1016.5|1016.8|1015.8|219
1675770000000|2023-02-07 11:40:00|1017|1016|1016.9|1015.9|1017.3|1016.3|1016.9|1015.9|98
1675770300000|2023-02-07 11:45:00|1017.1|1016.1|1017|1016|1017.2|1016.2|1016.6|1015.6|150
1675770600000|2023-02-07 11:50:00|1017.1|1016.1|1017|1016|1017.1|1016.1|1016.8|1015.8|100
1675770900000|2023-02-07 11:55:00|1016.9|1015.9|1016.6|1015.6|1017.1|1016.1|1016.6|1015.6|102
1675771200000|2023-02-07 12:00:00|1016.7|1015.7|1017.2|1016.2|1017.3|1016.3|1016.5|1015.5|132
1675771500000|2023-02-07 12:05:00|1017.3|1016.3|1017.5|1016.5|1017.6|1016.6|1017.1|1016.1|221
1675771800000|2023-02-07 12:10:00|1017.6|1016.6|1017.4|1016.4|1017.6|1016.6|1017.2|1016.2|27
1675772100000|2023-02-07 12:15:00|1017.5|1016.5|1017.3|1016.3|1017.6|1016.6|1017.1|1016.1|658
1675772400000|2023-02-07 12:20:00|1017.4|1016.4|1017.6|1016.6|1017.7|1016.7|1017.2|1016.2|186
1675772700000|2023-02-07 12:25:00|1017.7|1016.7|1017.4|1016.4|1017.7|1016.7|1017.4|1016.4|92
1675773000000|2023-02-07 12:30:00|1017.5|1016.5|1017.3|1016.3|1017.6|1016.6|1017.2|1016.2|60
1675773300000|2023-02-07 12:35:00|1017.2|1016.2|1017.5|1016.5|1017.5|1016.5|1017|1016|113
1675773600000|2023-02-07 12:40:00|1017.4|1016.4|1017.2|1016.2|1017.5|1016.5|1017.1|1016.1|89
1675773900000|2023-02-07 12:45:00|1017.3|1016.3|1017.2|1016.2|1017.5|1016.5|1017.2|1016.2|57
1675774200000|2023-02-07 12:50:00|1017.3|1016.3|1017.5|1016.5|1017.5|1016.5|1017.1|1016.1|165
1675774500000|2023-02-07 12:55:00|1017.4|1016.4|1017.7|1016.7|1017.7|1016.7|1017.4|1016.4|151
1675774800000|2023-02-07 13:00:00|1017.6|1016.6|1017.7|1016.7|1017.8|1016.8|1017.4|1016.4|95
1675775100000|2023-02-07 13:05:00|1017.8|1016.8|1017.1|1016.1|1018.4|1017.4|1017.1|1016.1|320
1675775400000|2023-02-07 13:10:00|1017.2|1016.2|1016.8|1015.8|1017.3|1016.3|1016.5|1015.5|234
1675775700000|2023-02-07 13:15:00|1016.9|1015.9|1016.7|1015.7|1017|1016|1016.5|1015.5|360
1675776000000|2023-02-07 13:20:00|1016.8|1015.8|1015.8|1014.8|1016.8|1015.8|1015.6|1014.6|688
1675776300000|2023-02-07 13:25:00|1015.7|1014.7|1015.9|1014.9|1015.9|1014.9|1015.4|1014.4|392
1675776600000|2023-02-07 13:30:00|1015.8|1014.8|1015.3|1014.3|1016|1015|1015.1|1014.1|663
1675776900000|2023-02-07 13:35:00|1015.2|1014.2|1015.2|1014.2|1015.5|1014.5|1014.8|1013.8|792
1675777200000|2023-02-07 13:40:00|1015.3|1014.3|1015.8|1014.8|1016.1|1015.1|1015.3|1014.3|389
1675777500000|2023-02-07 13:45:00|1015.9|1014.9|1016.1|1015.1|1016.3|1015.3|1015.6|1014.6|493
1675777800000|2023-02-07 13:50:00|1016.2|1015.2|1015.8|1014.8|1016.2|1015.2|1015.7|1014.7|264
1675778100000|2023-02-07 13:55:00|1015.7|1014.7|1015.9|1014.9|1016|1015|1015.5|1014.5|430
1675778400000|2023-02-07 14:00:00|1016|1015|1015.8|1014.8|1016|1015|1015.3|1014.3|322
1675778700000|2023-02-07 14:05:00|1015.7|1014.7|1015.5|1014.5|1015.7|1014.7|1015.2|1014.2|297
1675779000000|2023-02-07 14:10:00|1015.4|1014.4|1015.3|1014.3|1015.4|1014.4|1015.2|1014.2|305
1675779300000|2023-02-07 14:15:00|1015.2|1014.2|1015.4|1014.4|1015.4|1014.4|1014.9|1013.9|540
1675779600000|2023-02-07 14:20:00|1015.5|1014.5|1016|1015|1016.3|1015.3|1015.4|1014.4|420
1675779900000|2023-02-07 14:25:00|1015.9|1014.9|1016.3|1015.3|1016.3|1015.3|1015.8|1014.8|933
1675780200000|2023-02-07 14:30:00|1016.1|1015.6|1015.5|1015|1017.2|1016.7|1015.5|1015|4391
1675780500000|2023-02-07 14:35:00|1015.6|1015.1|1015.4|1014.9|1016|1015.5|1014.4|1013.9|1977
1675780800000|2023-02-07 14:40:00|1015.3|1014.8|1015.8|1015.3|1016.5|1016|1015.2|1014.7|1688
1675781100000|2023-02-07 14:45:00|1015.9|1015.4|1013.4|1012.9|1016|1015.5|1013.3|1012.8|3953
1675781400000|2023-02-07 14:50:00|1013.3|1012.8|1013.7|1013.2|1014.2|1013.7|1013.2|1012.7|3152
1675781700000|2023-02-07 14:55:00|1013.9|1013.4|1013.2|1012.7|1014.3|1013.8|1013|1012.5|1811
1675782000000|2023-02-07 15:00:00|1013.1|1012.6|1012.2|1011.7|1013.4|1012.9|1012.1|1011.6|1997
1675782300000|2023-02-07 15:05:00|1012.1|1011.6|1011.2|1010.7|1012.4|1011.9|1011.2|1010.7|2215
1675782600000|2023-02-07 15:10:00|1011.1|1010.6|1010.8|1010.3|1011.2|1010.7|1010.3|1009.8|2158
1675782900000|2023-02-07 15:15:00|1010.9|1010.4|1011.6|1011.1|1011.6|1011.1|1010.4|1009.9|2842
1675783200000|2023-02-07 15:20:00|1011.7|1011.2|1011.6|1011.1|1012.3|1011.8|1011.3|1010.8|1725
1675783500000|2023-02-07 15:25:00|1011.5|1011|1010.7|1010.2|1011.5|1011|1010.5|1010|1450
1675783800000|2023-02-07 15:30:00|1010.6|1010.1|1011.6|1011.1|1012|1011.5|1010.6|1010.1|1198
1675784100000|2023-02-07 15:35:00|1011.5|1011|1012.7|1012.2|1012.7|1012.2|1011.5|1011|1066
1675784400000|2023-02-07 15:40:00|1012.6|1012.1|1013.1|1012.6|1013.1|1012.6|1012.3|1011.8|1128
1675784700000|2023-02-07 15:45:00|1013.2|1012.7|1013.1|1012.6|1013.2|1012.7|1012.7|1012.2|894
1675785000000|2023-02-07 15:50:00|1013.2|1012.7|1012.8|1012.3|1014|1013.5|1012.7|1012.2|1684
1675785300000|2023-02-07 15:55:00|1012.7|1012.2|1013.5|1013|1013.5|1013|1012.7|1012.2|1689
1675785600000|2023-02-07 16:00:00|1013.4|1012.9|1013.6|1013.1|1014|1013.5|1013.4|1012.9|928
1675785900000|2023-02-07 16:05:00|1013.7|1013.2|1014.3|1013.8|1014.8|1014.3|1013.7|1013.2|1076
1675786200000|2023-02-07 16:10:00|1014.2|1013.7|1013.6|1013.1|1014.4|1013.9|1013.3|1012.8|998
1675786500000|2023-02-07 16:15:00|1013.5|1013|1013.5|1013|1013.9|1013.4|1013.2|1012.7|802
1675786800000|2023-02-07 16:20:00|1013.4|1012.9|1013.5|1013|1014.1|1013.6|1013.4|1012.9|690
1675787100000|2023-02-07 16:25:00|1013.6|1013.1|1013.1|1012.6|1013.6|1013.1|1013.1|1012.6|803
1675787400000|2023-02-07 16:30:00|1013.2|1012.7|1013.7|1013.2|1014|1013.5|1012.9|1012.4|1022
1675787700000|2023-02-07 16:35:00|1013.6|1013.1|1012.7|1012.2|1013.9|1013.4|1012.7|1012.2|1465
1675788000000|2023-02-07 16:40:00|1012.8|1012.3|1012.4|1011.9|1012.8|1012.3|1012.3|1011.8|674
1675788300000|2023-02-07 16:45:00|1012.3|1011.8|1012.9|1012.4|1013.3|1012.8|1012|1011.5|872
1675788600000|2023-02-07 16:50:00|1013|1012.5|1012.7|1012.2|1013.1|1012.6|1012.5|1012|1023
1675788900000|2023-02-07 16:55:00|1012.8|1012.3|1012.3|1011.8|1012.9|1012.4|1012.3|1011.8|828
1675789200000|2023-02-07 17:00:00|1012.2|1011.7|1012.5|1012|1012.6|1012.1|1012.1|1011.6|602
1675789500000|2023-02-07 17:05:00|1012.6|1012.1|1012.3|1011.8|1012.8|1012.3|1012.3|1011.8|407
1675789800000|2023-02-07 17:10:00|1012.2|1011.7|1012.8|1012.3|1012.8|1012.3|1012.2|1011.7|633
1675790100000|2023-02-07 17:15:00|1012.7|1012.2|1012.3|1011.8|1012.7|1012.2|1012.3|1011.8|727
1675790400000|2023-02-07 17:20:00|1012.2|1011.7|1011.7|1011.2|1012.2|1011.7|1011.4|1010.9|672
1675790700000|2023-02-07 17:25:00|1011.8|1011.3|1011.1|1010.6|1011.9|1011.4|1011.1|1010.6|714
1675791000000|2023-02-07 17:30:00|1011|1010.5|1010.8|1010.3|1011.4|1010.9|1010.6|1010.1|1251
1675791300000|2023-02-07 17:35:00|1010.9|1010.4|1011|1010.5|1011.3|1010.8|1010.8|1010.3|712
1675791600000|2023-02-07 17:40:00|1010.9|1010.4|1013.6|1013.1|1014.2|1013.7|1010.9|1010.4|3056
1675791900000|2023-02-07 17:45:00|1013.7|1013.2|1017.8|1017.3|1017.8|1017.3|1013.7|1013.2|2131
1675792200000|2023-02-07 17:50:00|1018|1017.5|1019.3|1018.8|1020|1019.5|1016.8|1016.3|1508
1675792500000|2023-02-07 17:55:00|1019.4|1018.9|1020.2|1019.7|1022.2|1021.7|1018.9|1018.4|2627
1675792800000|2023-02-07 18:00:00|1020.3|1019.8|1018|1017.5|1021.1|1020.6|1018|1017.5|1582
1675793100000|2023-02-07 18:05:00|1018.1|1017.6|1017.7|1017.2|1019.4|1018.9|1017.3|1016.8|766
1675793400000|2023-02-07 18:10:00|1017.9|1017.4|1015.7|1015.2|1018|1017.5|1015.6|1015.1|1064
1675793700000|2023-02-07 18:15:00|1015.8|1015.3|1016.3|1015.8|1016.6|1016.1|1013.5|1013|1650
1675794000000|2023-02-07 18:20:00|1016.1|1015.6|1014.4|1013.9|1016.3|1015.8|1014.2|1013.7|1066
1675794300000|2023-02-07 18:25:00|1014.5|1014|1011.9|1011.4|1015.4|1014.9|1011.8|1011.3|1137
1675794600000|2023-02-07 18:30:00|1011.8|1011.3|1009|1008.5|1011.8|1011.3|1009|1008.5|2145
1675794900000|2023-02-07 18:35:00|1008.9|1008.4|1010.1|1009.6|1010.5|1010|1008.8|1008.3|1393
1675795200000|2023-02-07 18:40:00|1010.2|1009.7|1009.7|1009.2|1011.4|1010.9|1009.4|1008.9|1958
1675795500000|2023-02-07 18:45:00|1009.6|1009.1|1008.7|1008.2|1009.9|1009.4|1008.2|1007.7|1338
1675795800000|2023-02-07 18:50:00|1008.5|1008|1010|1009.5|1010|1009.5|1008.2|1007.7|1038
1675796100000|2023-02-07 18:55:00|1010.1|1009.6|1010.1|1009.6|1010.5|1010|1009.5|1009|997
1675796400000|2023-02-07 19:00:00|1010|1009.5|1011.9|1011.4|1011.9|1011.4|1010|1009.5|1328
1675796700000|2023-02-07 19:05:00|1011.8|1011.3|1013.3|1012.8|1014.3|1013.8|1011.8|1011.3|1023
1675797000000|2023-02-07 19:10:00|1013.4|1012.9|1013.6|1013.1|1014.2|1013.7|1013.3|1012.8|751
1675797300000|2023-02-07 19:15:00|1013.7|1013.2|1014.1|1013.6|1014.7|1014.2|1013.5|1013|749
1675797600000|2023-02-07 19:20:00|1014.2|1013.7|1014|1013.5|1014.3|1013.8|1013.5|1013|798
1675797900000|2023-02-07 19:25:00|1013.9|1013.4|1013.9|1013.4|1014.7|1014.2|1013.4|1012.9|770
1675798200000|2023-02-07 19:30:00|1014|1013.5|1015.4|1014.9|1015.9|1015.4|1013.6|1013.1|1199
1675798500000|2023-02-07 19:35:00|1015.3|1014.8|1015.2|1014.7|1015.8|1015.3|1015|1014.5|559
1675798800000|2023-02-07 19:40:00|1015.3|1014.8|1015.2|1014.7|1016.1|1015.6|1014.9|1014.4|603
1675799100000|2023-02-07 19:45:00|1015.3|1014.8|1015|1014.5|1015.5|1015|1015|1014.5|635
1675799400000|2023-02-07 19:50:00|1014.9|1014.4|1015.7|1015.2|1015.9|1015.4|1014.9|1014.4|634
1675799700000|2023-02-07 19:55:00|1015.6|1015.1|1015.9|1015.4|1016.1|1015.6|1015.6|1015.1|339
1675800000000|2023-02-07 20:00:00|1016|1015.5|1015.1|1014.6|1016.8|1016.3|1015.1|1014.6|1066
1675800300000|2023-02-07 20:05:00|1015.2|1014.7|1015|1014.5|1015.5|1015|1014.5|1014|494
1675800600000|2023-02-07 20:10:00|1015.2|1014.7|1015.5|1015|1015.9|1015.4|1015.2|1014.7|613
1675800900000|2023-02-07 20:15:00|1015.6|1015.1|1016|1015.5|1016.3|1015.8|1015.5|1015|420
1675801200000|2023-02-07 20:20:00|1016.1|1015.6|1016.8|1016.3|1017.1|1016.6|1016.1|1015.6|503
1675801500000|2023-02-07 20:25:00|1016.9|1016.4|1017.6|1017.1|1017.8|1017.3|1016.6|1016.1|676
1675801800000|2023-02-07 20:30:00|1017.7|1017.2|1017.8|1017.3|1018.1|1017.6|1017.3|1016.8|802
1675802100000|2023-02-07 20:35:00|1017.7|1017.2|1018.3|1017.8|1018.3|1017.8|1017.5|1017|781
1675802400000|2023-02-07 20:40:00|1018.2|1017.7|1018.2|1017.7|1018.3|1017.8|1018|1017.5|768
1675802700000|2023-02-07 20:45:00|1018.3|1017.8|1018.2|1017.7|1019|1018.5|1018.2|1017.7|2666
1675803000000|2023-02-07 20:50:00|1018.1|1017.6|1019.1|1018.6|1019.6|1019.1|1018.1|1017.6|3852
1675803300000|2023-02-07 20:55:00|1019|1018.5|1018.2|1017.7|1019|1018.5|1018|1017.5|10778
1675803600000|2023-02-07 21:00:00|1018.3|1017.3|1017.5|1016.5|1018.4|1017.4|1017.5|1016.5|1114
1675803900000|2023-02-07 21:05:00|1017.6|1016.6|1017.7|1016.7|1017.7|1016.7|1017.5|1016.5|100
1675804200000|2023-02-07 21:10:00|1017.6|1016.6|1017|1016|1017.6|1016.6|1016.8|1015.8|183
1675804500000|2023-02-07 21:15:00|1016.9|1015.9|1016.8|1015.8|1016.9|1015.9|1016.8|1015.8|90
1675804800000|2023-02-07 21:20:00|1017|1016|1017.2|1016.2|1017.2|1016.2|1017|1016|32
1675805100000|2023-02-07 21:25:00|1017.3|1016.3|1017.5|1016.5|1017.6|1016.6|1017.3|1016.3|69
1675805400000|2023-02-07 21:30:00|1017.7|1016.7|1017.5|1016.5|1017.7|1016.7|1017.4|1016.4|25
1675805700000|2023-02-07 21:35:00|1017.4|1016.4|1017.2|1016.2|1017.5|1016.5|1017.2|1016.2|62
1675806000000|2023-02-07 21:40:00|1017.1|1016.1|1017|1016|1017.1|1016.1|1017|1016|2
1675806300000|2023-02-07 21:45:00|1017.3|1016.3|1017.2|1016.2|1017.4|1016.4|1017.1|1016.1|27
1675806600000|2023-02-07 21:50:00|1017.3|1016.3|1017.4|1016.4|1017.5|1016.5|1017.2|1016.2|79
1675806900000|2023-02-07 21:55:00|1017.2|1016.2|1017.8|1016.8|1018.1|1017.1|1017.2|1016.2|200
1675810500000|2023-02-07 22:55:00|1017|1016|1017.1|1016.1|1017.1|1016.1|1017|1016|2
1675810800000|2023-02-07 23:00:00|1018.7|1016.7|1019.4|1017.4|1019.5|1017.5|1018.7|1016.7|0
1675811100000|2023-02-07 23:05:00|1019.5|1017.5|1020.1|1018.1|1020.2|1018.2|1019.4|1017.4|0
1675811400000|2023-02-07 23:10:00|1020.2|1018.2|1019.7|1017.7|1020.2|1018.2|1019.7|1017.7|0
1675811700000|2023-02-07 23:15:00|1019.6|1017.6|1019.7|1017.7|1019.7|1017.7|1019.4|1017.4|0
1675812000000|2023-02-07 23:20:00|1019.6|1017.6|1018.4|1016.4|1019.7|1017.7|1018.3|1016.3|0
1675812300000|2023-02-07 23:25:00|1018.3|1016.3|1018.4|1016.4|1018.4|1016.4|1018.1|1016.1|0
1675812600000|2023-02-07 23:30:00|1018.5|1016.5|1018.6|1016.6|1018.6|1016.6|1018.3|1016.3|0
1675812900000|2023-02-07 23:35:00|1018.5|1016.5|1018.5|1016.5|1018.7|1016.7|1018.5|1016.5|0
1675813200000|2023-02-07 23:40:00|1018.6|1016.6|1018.8|1016.8|1018.8|1016.8|1018.5|1016.5|0
1675813500000|2023-02-07 23:45:00|1018.7|1016.7|1018.2|1016.2|1018.8|1016.8|1017.6|1015.6|0
1675813800000|2023-02-07 23:50:00|1018.1|1016.1|1018.1|1016.1|1018.1|1016.1|1017.8|1015.8|0
1675814100000|2023-02-07 23:55:00|1018|1016|1018.1|1016.1|1018.1|1016.1|1017.8|1015.8|0
1675814400000|2023-02-08 00:00:00|1018.2|1016.2|1018.4|1016.4|1018.4|1016.4|1018.1|1016.1|0
1675814700000|2023-02-08 00:05:00|1018.3|1016.3|1018.2|1016.2|1018.4|1016.4|1018|1016|0
1675815000000|2023-02-08 00:10:00|1018.3|1016.3|1018.1|1016.1|1018.3|1016.3|1018.1|1016.1|0
1675815300000|2023-02-08 00:15:00|1018|1016|1017.9|1015.9|1018|1016|1017.6|1015.6|0
1675815600000|2023-02-08 00:20:00|1018|1016|1017.8|1015.8|1018.1|1016.1|1017.6|1015.6|0
1675815900000|2023-02-08 00:25:00|1017.7|1015.7|1017.8|1015.8|1017.8|1015.8|1017.6|1015.6|0
1675816200000|2023-02-08 00:30:00|1017.9|1015.9|1017.9|1015.9|1018.1|1016.1|1017.8|1015.8|0
1675816500000|2023-02-08 00:35:00|1018|1016|1018.7|1016.7|1018.7|1016.7|1017.9|1015.9|0
1675816800000|2023-02-08 00:40:00|1018.6|1016.6|1018.6|1016.6|1018.7|1016.7|1018.4|1016.4|0
1675817100000|2023-02-08 00:45:00|1018.5|1016.5|1018.6|1016.6|1018.7|1016.7|1018.4|1016.4|0
1675817400000|2023-02-08 00:50:00|1018.5|1016.5|1018.7|1016.7|1018.7|1016.7|1018.5|1016.5|0
1675817700000|2023-02-08 00:55:00|1018.6|1016.6|1018.8|1016.8|1018.8|1016.8|1018.6|1016.6|0
1675818000000|2023-02-08 01:00:00|1018.7|1016.7|1021.2|1020.2|1021.8|1020.8|1018.7|1016.7|83
1675818300000|2023-02-08 01:05:00|1021.3|1020.3|1020.3|1019.3|1021.3|1020.3|1020.1|1019.1|67
1675818600000|2023-02-08 01:10:00|1020.2|1019.2|1020.5|1019.5|1020.6|1019.6|1019.9|1018.9|90
1675818900000|2023-02-08 01:15:00|1020.6|1019.6|1020.2|1019.2|1021.5|1020.5|1020.1|1019.1|138
1675819200000|2023-02-08 01:20:00|1019.9|1018.9|1019.7|1018.7|1019.9|1018.9|1019.1|1018.1|82
1675819500000|2023-02-08 01:25:00|1019.8|1018.8|1020.1|1019.1|1020.8|1019.8|1019.8|1018.8|69
1675819800000|2023-02-08 01:30:00|1020.5|1019.5|1023|1022|1023|1022|1020.5|1019.5|91
1675820100000|2023-02-08 01:35:00|1023.1|1022.1|1024.3|1023.3|1024.6|1023.6|1023.1|1022.1|89
1675820400000|2023-02-08 01:40:00|1024.1|1023.1|1022.5|1021.5|1024.2|1023.2|1022.5|1021.5|147
1675820700000|2023-02-08 01:45:00|1022.3|1021.3|1021|1020|1022.3|1021.3|1020.6|1019.6|121
1675821000000|2023-02-08 01:50:00|1021.1|1020.1|1022.1|1021.1|1022.1|1021.1|1020.2|1019.2|79
1675821300000|2023-02-08 01:55:00|1022|1021|1021.8|1020.8|1022.6|1021.6|1021.3|1020.3|47
1675821600000|2023-02-08 02:00:00|1021.6|1020.6|1022.1|1021.1|1022.2|1021.2|1020.9|1019.9|92
1675821900000|2023-02-08 02:05:00|1022.2|1021.2|1020.6|1019.6|1022.2|1021.2|1020.6|1019.6|41
1675822200000|2023-02-08 02:10:00|1020.5|1019.5|1020.7|1019.7|1020.7|1019.7|1020|1019|61
1675822500000|2023-02-08 02:15:00|1020.9|1019.9|1020.3|1019.3|1020.9|1019.9|1020|1019|40
1675822800000|2023-02-08 02:20:00|1020.2|1019.2|1019.2|1018.2|1020.3|1019.3|1019.1|1018.1|50
1675823100000|2023-02-08 02:25:00|1019.1|1018.1|1020.8|1019.8|1020.9|1019.9|1019|1018|42
1675823400000|2023-02-08 02:30:00|1020.7|1019.7|1020.8|1019.8|1020.8|1019.8|1020.2|1019.2|40
1675823700000|2023-02-08 02:35:00|1021.2|1020.2|1022.5|1021.5|1022.7|1021.7|1021.2|1020.2|35
1675824000000|2023-02-08 02:40:00|1023|1022|1022.6|1021.6|1023|1022|1022.2|1021.2|45
1675824300000|2023-02-08 02:45:00|1022.8|1021.8|1023|1022|1023|1022|1022.1|1021.1|29
1675824600000|2023-02-08 02:50:00|1022.9|1021.9|1022|1021|1022.9|1021.9|1021.9|1020.9|43
1675824900000|2023-02-08 02:55:00|1021.9|1020.9|1022.2|1021.2|1022.2|1021.2|1021.7|1020.7|29
1675825200000|2023-02-08 03:00:00|1022.4|1021.4|1022|1021|1022.6|1021.6|1022|1021|63
1675825500000|2023-02-08 03:05:00|1021.9|1020.9|1022|1021|1022|1021|1021.7|1020.7|34
1675825800000|2023-02-08 03:10:00|1022.7|1021.7|1023.1|1022.1|1023.1|1022.1|1022.2|1021.2|30
1675826100000|2023-02-08 03:15:00|1023|1022|1023.3|1022.3|1023.6|1022.6|1022.9|1021.9|52
1675826400000|2023-02-08 03:20:00|1023.6|1022.6|1022.9|1021.9|1023.7|1022.7|1022.7|1021.7|50
1675826700000|2023-02-08 03:25:00|1022.6|1021.6|1022.8|1021.8|1022.8|1021.8|1022.6|1021.6|50
1675827000000|2023-02-08 03:30:00|1023|1022|1023.3|1022.3|1023.4|1022.4|1023|1022|29
1675827300000|2023-02-08 03:35:00|1023.2|1022.2|1023.7|1022.7|1023.8|1022.8|1023.2|1022.2|44
1675827600000|2023-02-08 03:40:00|1023.6|1022.6|1023.4|1022.4|1023.9|1022.9|1023.4|1022.4|39
1675827900000|2023-02-08 03:45:00|1023.3|1022.3|1023.7|1022.7|1023.8|1022.8|1023.3|1022.3|46
1675828200000|2023-02-08 03:50:00|1023.8|1022.8|1024.2|1023.2|1024.2|1023.2|1023.7|1022.7|40
1675828500000|2023-02-08 03:55:00|1024|1023|1023.5|1022.5|1024|1023|1023.5|1022.5|29
1675828800000|2023-02-08 04:00:00|1023.6|1022.6|1024.1|1023.1|1024.1|1023.1|1023.6|1022.6|25
1675829100000|2023-02-08 04:05:00|1024|1023|1023.9|1022.9|1024.1|1023.1|1023.8|1022.8|7
1675829400000|2023-02-08 04:10:00|1024|1023|1023.7|1022.7|1024.1|1023.1|1023.7|1022.7|25
1675829700000|2023-02-08 04:15:00|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|22
1675830000000|2023-02-08 04:20:00|1023.7|1022.7|1024|1023|1024|1023|1023.5|1022.5|17
1675830300000|2023-02-08 04:25:00|1023.8|1022.8|1024.2|1023.2|1024.2|1023.2|1023.7|1022.7|18
1675830600000|2023-02-08 04:30:00|1024|1023|1023.9|1022.9|1024|1023|1023.8|1022.8|26
1675830900000|2023-02-08 04:35:00|1024|1023|1023.3|1022.3|1024.1|1023.1|1023.3|1022.3|33
1675831200000|2023-02-08 04:40:00|1023.4|1022.4|1024.1|1023.1|1024.2|1023.2|1023.4|1022.4|104
1675831500000|2023-02-08 04:45:00|1024|1023|1023.6|1022.6|1024|1023|1023.6|1022.6|36
1675831800000|2023-02-08 04:50:00|1023.5|1022.5|1024|1023|1024|1023|1023.5|1022.5|26
1675832100000|2023-02-08 04:55:00|1024.1|1023.1|1024|1023|1024.3|1023.3|1023.9|1022.9|38
1675832400000|2023-02-08 05:00:00|1024.2|1023.2|1022.9|1021.9|1024.2|1023.2|1022.9|1021.9|37
1675832700000|2023-02-08 05:05:00|1022.7|1021.7|1022.1|1021.1|1023|1022|1022.1|1021.1|118
1675833000000|2023-02-08 05:10:00|1022.3|1021.3|1022.4|1021.4|1022.4|1021.4|1021.9|1020.9|55
1675833300000|2023-02-08 05:15:00|1022.5|1021.5|1022.3|1021.3|1023|1022|1022.2|1021.2|37
1675833600000|2023-02-08 05:20:00|1022.2|1021.2|1022.2|1021.2|1022.3|1021.3|1022|1021|45
1675833900000|2023-02-08 05:25:00|1022.1|1021.1|1021.8|1020.8|1022.1|1021.1|1021.5|1020.5|53
1675834200000|2023-02-08 05:30:00|1021.7|1020.7|1022|1021|1022|1021|1021.7|1020.7|50
1675834500000|2023-02-08 05:35:00|1021.9|1020.9|1022|1021|1022.3|1021.3|1021.9|1020.9|39
1675834800000|2023-02-08 05:40:00|1021.9|1020.9|1022.4|1021.4|1022.4|1021.4|1021.8|1020.8|95
1675835100000|2023-02-08 05:45:00|1022.6|1021.6|1023.5|1022.5|1023.5|1022.5|1022.5|1021.5|68
1675835400000|2023-02-08 05:50:00|1023.8|1022.8|1023.5|1022.5|1023.9|1022.9|1023.3|1022.3|21
1675835700000|2023-02-08 05:55:00|1023.4|1022.4|1023.5|1022.5|1023.8|1022.8|1023.3|1022.3|24
1675836000000|2023-02-08 06:00:00|1023.3|1022.3|1023.5|1022.5|1024.3|1023.3|1023.2|1022.2|63
1675836300000|2023-02-08 06:05:00|1023.6|1022.6|1023.3|1022.3|1023.7|1022.7|1023.3|1022.3|39
1675836600000|2023-02-08 06:10:00|1023.4|1022.4|1023.8|1022.8|1024|1023|1023.4|1022.4|37
1675836900000|2023-02-08 06:15:00|1023.7|1022.7|1023.2|1022.2|1023.9|1022.9|1023.2|1022.2|24
1675837200000|2023-02-08 06:20:00|1023.4|1022.4|1022.9|1021.9|1023.4|1022.4|1022.9|1021.9|66
1675837500000|2023-02-08 06:25:00|1023|1022|1023.4|1022.4|1023.4|1022.4|1022.9|1021.9|35
1675837800000|2023-02-08 06:30:00|1023.6|1022.6|1023.1|1022.1|1023.7|1022.7|1023.1|1022.1|48
1675838100000|2023-02-08 06:35:00|1023|1022|1022.4|1021.4|1023|1022|1022.3|1021.3|49
1675838400000|2023-02-08 06:40:00|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|1021.5|1020.5|85
1675838700000|2023-02-08 06:45:00|1022.4|1021.4|1022.2|1021.2|1022.7|1021.7|1022.2|1021.2|42
1675839000000|2023-02-08 06:50:00|1022.1|1021.1|1022.4|1021.4|1022.5|1021.5|1022|1021|49
1675839300000|2023-02-08 06:55:00|1022.3|1021.3|1021.4|1020.4|1022.3|1021.3|1021.4|1020.4|87
1675839600000|2023-02-08 07:00:00|1021.5|1020.5|1021.2|1020.2|1021.5|1020.5|1020.5|1019.5|112
1675839900000|2023-02-08 07:05:00|1021.1|1020.1|1020.9|1019.9|1021.7|1020.7|1020.9|1019.9|79
1675840200000|2023-02-08 07:10:00|1021|1020|1021.6|1020.6|1021.9|1020.9|1020.6|1019.6|69
1675840500000|2023-02-08 07:15:00|1021.5|1020.5|1020.9|1019.9|1022.1|1021.1|1020.9|1019.9|64
1675840800000|2023-02-08 07:20:00|1020.8|1019.8|1021.3|1020.3|1021.5|1020.5|1020.8|1019.8|28
1675841100000|2023-02-08 07:25:00|1021.4|1020.4|1022.1|1021.1|1022.3|1021.3|1021.2|1020.2|168
1675841400000|2023-02-08 07:30:00|1022.2|1021.2|1022.6|1021.6|1022.7|1021.7|1021.6|1020.6|57
1675841700000|2023-02-08 07:35:00|1022.8|1021.8|1023|1022|1023|1022|1022.3|1021.3|63
1675842000000|2023-02-08 07:40:00|1022.9|1021.9|1022.8|1021.8|1023.2|1022.2|1022.7|1021.7|129
1675842300000|2023-02-08 07:45:00|1022.9|1021.9|1023.5|1022.5|1023.7|1022.7|1022.9|1021.9|61
1675842600000|2023-02-08 07:50:00|1023.6|1022.6|1023.3|1022.3|1023.8|1022.8|1023.3|1022.3|77
1675842900000|2023-02-08 07:55:00|1023.4|1022.4|1024.1|1023.1|1024.2|1023.2|1023.4|1022.4|144
1675843200000|2023-02-08 08:00:00|1024|1023|1023.7|1022.7|1024.8|1023.8|1023.6|1022.6|765
1675843500000|2023-02-08 08:05:00|1023.6|1022.6|1022.3|1021.3|1023.6|1022.6|1021.6|1020.6|557
1675843800000|2023-02-08 08:10:00|1022.4|1021.4|1022.2|1021.2|1022.6|1021.6|1021.9|1020.9|241
1675844100000|2023-02-08 08:15:00|1022.3|1021.3|1021.8|1020.8|1022.3|1021.3|1021.7|1020.7|273
1675844400000|2023-02-08 08:20:00|1021.9|1020.9|1022.7|1021.7|1022.8|1021.8|1021.8|1020.8|373
1675844700000|2023-02-08 08:25:00|1022.9|1021.9|1021.9|1020.9|1022.9|1021.9|1021.9|1020.9|303
1675845000000|2023-02-08 08:30:00|1021.8|1020.8|1021.9|1020.9|1022.6|1021.6|1021.8|1020.8|107
1675845300000|2023-02-08 08:35:00|1021.8|1020.8|1021.7|1020.7|1021.8|1020.8|1021.4|1020.4|109
1675845600000|2023-02-08 08:40:00|1021.9|1020.9|1022.3|1021.3|1022.7|1021.7|1021.8|1020.8|97
1675845900000|2023-02-08 08:45:00|1022.2|1021.2|1021.2|1020.2|1022.5|1021.5|1021.2|1020.2|272
1675846200000|2023-02-08 08:50:00|1021.3|1020.3|1021.9|1020.9|1022.3|1021.3|1021.3|1020.3|349
1675846500000|2023-02-08 08:55:00|1022|1021|1022.8|1021.8|1022.8|1021.8|1021.9|1020.9|77
1675846800000|2023-02-08 09:00:00|1022.7|1021.7|1022.9|1021.9|1023.1|1022.1|1022.5|1021.5|97
1675847100000|2023-02-08 09:05:00|1022.8|1021.8|1023|1022|1023|1022|1022.8|1021.8|235
1675847400000|2023-02-08 09:10:00|1023.1|1022.1|1023|1022|1023.7|1022.7|1022.8|1021.8|434
1675847700000|2023-02-08 09:15:00|1023.1|1022.1|1023|1022|1023.3|1022.3|1022.8|1021.8|207
1675848000000|2023-02-08 09:20:00|1022.9|1021.9|1022.8|1021.8|1023.3|1022.3|1022.8|1021.8|77
1675848300000|2023-02-08 09:25:00|1022.9|1021.9|1022.8|1021.8|1023|1022|1022.8|1021.8|59
1675848600000|2023-02-08 09:30:00|1022.9|1021.9|1021.9|1020.9|1022.9|1021.9|1021.9|1020.9|131
1675848900000|2023-02-08 09:35:00|1021.8|1020.8|1021.5|1020.5|1021.9|1020.9|1021.4|1020.4|210
1675849200000|2023-02-08 09:40:00|1021.4|1020.4|1021.3|1020.3|1021.5|1020.5|1020.9|1019.9|684
1675849500000|2023-02-08 09:45:00|1021.2|1020.2|1021.5|1020.5|1021.7|1020.7|1021.1|1020.1|244
1675849800000|2023-02-08 09:50:00|1021.6|1020.6|1021.5|1020.5|1021.8|1020.8|1021.5|1020.5|219
1675850100000|2023-02-08 09:55:00|1021.4|1020.4|1022.1|1021.1|1022.1|1021.1|1021.3|1020.3|159
1675850400000|2023-02-08 10:00:00|1022.2|1021.2|1021.7|1020.7|1022.3|1021.3|1021.7|1020.7|184
1675850700000|2023-02-08 10:05:00|1021.6|1020.6|1021.6|1020.6|1021.7|1020.7|1021.4|1020.4|47
1675851000000|2023-02-08 10:10:00|1021.4|1020.4|1021.3|1020.3|1021.5|1020.5|1021.1|1020.1|73
1675851300000|2023-02-08 10:15:00|1021.2|1020.2|1021.6|1020.6|1021.6|1020.6|1021.2|1020.2|36
1675851600000|2023-02-08 10:20:00|1021.5|1020.5|1021.7|1020.7|1021.9|1020.9|1020.9|1019.9|66
1675851900000|2023-02-08 10:25:00|1021.8|1020.8|1021.6|1020.6|1022|1021|1021.4|1020.4|127
1675852200000|2023-02-08 10:30:00|1021.7|1020.7|1021.5|1020.5|1021.7|1020.7|1021.2|1020.2|97
1675852500000|2023-02-08 10:35:00|1021.6|1020.6|1022.1|1021.1|1022.2|1021.2|1021.5|1020.5|41
1675852800000|2023-02-08 10:40:00|1022|1021|1021.7|1020.7|1022.3|1021.3|1021.6|1020.6|251
1675853100000|2023-02-08 10:45:00|1021.6|1020.6|1022.2|1021.2|1022.4|1021.4|1021.5|1020.5|202
1675853400000|2023-02-08 10:50:00|1022|1021|1021.7|1020.7|1022.3|1021.3|1021.6|1020.6|70
1675853700000|2023-02-08 10:55:00|1021.8|1020.8|1021.8|1020.8|1022|1021|1021.7|1020.7|60
1675854000000|2023-02-08 11:00:00|1021.9|1020.9|1021.5|1020.5|1021.9|1020.9|1021.5|1020.5|117
1675854300000|2023-02-08 11:05:00|1021.4|1020.4|1021.3|1020.3|1021.6|1020.6|1021.1|1020.1|145
1675854600000|2023-02-08 11:10:00|1021.4|1020.4|1021.5|1020.5|1021.7|1020.7|1021.1|1020.1|229
1675854900000|2023-02-08 11:15:00|1021.6|1020.6|1021.2|1020.2|1021.9|1020.9|1021.2|1020.2|257
1675855200000|2023-02-08 11:20:00|1021.1|1020.1|1021.1|1020.1|1021.5|1020.5|1021.1|1020.1|100
1675855500000|2023-02-08 11:25:00|1021.3|1020.3|1021.6|1020.6|1021.6|1020.6|1021|1020|84
1675855800000|2023-02-08 11:30:00|1021.7|1020.7|1022.2|1021.2|1022.3|1021.3|1021.6|1020.6|145
1675856100000|2023-02-08 11:35:00|1021.9|1020.9|1022.2|1021.2|1022.3|1021.3|1021.7|1020.7|119
1675856400000|2023-02-08 11:40:00|1022.1|1021.1|1021.8|1020.8|1022.2|1021.2|1021.7|1020.7|67
1675856700000|2023-02-08 11:45:00|1021.9|1020.9|1021.1|1020.1|1022|1021|1020.7|1019.7|477
1675857000000|2023-02-08 11:50:00|1021.2|1020.2|1021.5|1020.5|1021.5|1020.5|1021|1020|88
1675857300000|2023-02-08 11:55:00|1021.4|1020.4|1021.7|1020.7|1021.8|1020.8|1021.1|1020.1|320
1675857600000|2023-02-08 12:00:00|1021.6|1020.6|1022.3|1021.3|1022.3|1021.3|1021.5|1020.5|348
1675857900000|2023-02-08 12:05:00|1022.2|1021.2|1022.7|1021.7|1022.8|1021.8|1022|1021|162
1675858200000|2023-02-08 12:10:00|1022.8|1021.8|1022.5|1021.5|1022.8|1021.8|1022.2|1021.2|251
1675858500000|2023-02-08 12:15:00|1022.4|1021.4|1022.1|1021.1|1022.4|1021.4|1021.9|1020.9|50
1675858800000|2023-02-08 12:20:00|1022.2|1021.2|1022.3|1021.3|1022.3|1021.3|1021.9|1020.9|96
1675859100000|2023-02-08 12:25:00|1022.2|1021.2|1022.3|1021.3|1022.4|1021.4|1022.2|1021.2|166
1675859400000|2023-02-08 12:30:00|1022.4|1021.4|1022.8|1021.8|1022.9|1021.9|1022.3|1021.3|104
1675859700000|2023-02-08 12:35:00|1022.9|1021.9|1022.5|1021.5|1022.9|1021.9|1022.5|1021.5|62
1675860000000|2023-02-08 12:40:00|1022.6|1021.6|1022.4|1021.4|1022.6|1021.6|1022.3|1021.3|46
1675860300000|2023-02-08 12:45:00|1022.5|1021.5|1022.3|1021.3|1022.5|1021.5|1022.2|1021.2|34
1675860600000|2023-02-08 12:50:00|1022.4|1021.4|1021.4|1020.4|1022.4|1021.4|1021.3|1020.3|270
1675860900000|2023-02-08 12:55:00|1021.3|1020.3|1021.4|1020.4|1021.6|1020.6|1021.1|1020.1|109
1675861200000|2023-02-08 13:00:00|1021.3|1020.3|1021.5|1020.5|1021.5|1020.5|1020.9|1019.9|536
1675861500000|2023-02-08 13:05:00|1021.4|1020.4|1021.8|1020.8|1021.8|1020.8|1021.1|1020.1|311
1675861800000|2023-02-08 13:10:00|1021.7|1020.7|1021.5|1020.5|1021.8|1020.8|1021.1|1020.1|199
1675862100000|2023-02-08 13:15:00|1021.6|1020.6|1021.4|1020.4|1021.6|1020.6|1021.2|1020.2|158
1675862400000|2023-02-08 13:20:00|1021.3|1020.3|1020.9|1019.9|1021.3|1020.3|1020.6|1019.6|376
1675862700000|2023-02-08 13:25:00|1020.8|1019.8|1021|1020|1021|1020|1020.7|1019.7|313
1675863000000|2023-02-08 13:30:00|1021.1|1020.1|1021.1|1020.1|1021.7|1020.7|1020.8|1019.8|439
1675863300000|2023-02-08 13:35:00|1021|1020|1021|1020|1021.3|1020.3|1020.8|1019.8|205
1675863600000|2023-02-08 13:40:00|1020.9|1019.9|1020.3|1019.3|1020.9|1019.9|1020.2|1019.2|161
1675863900000|2023-02-08 13:45:00|1020.4|1019.4|1021.1|1020.1|1021.1|1020.1|1020.2|1019.2|192
1675864200000|2023-02-08 13:50:00|1021|1020|1020.5|1019.5|1021.3|1020.3|1020.5|1019.5|128
1675864500000|2023-02-08 13:55:00|1020.6|1019.6|1021.1|1020.1|1021.2|1020.2|1020.6|1019.6|154
1675864800000|2023-02-08 14:00:00|1021|1020|1020.4|1019.4|1021.1|1020.1|1020.3|1019.3|185
1675865100000|2023-02-08 14:05:00|1020.3|1019.3|1020.9|1019.9|1020.9|1019.9|1020|1019|430
1675865400000|2023-02-08 14:10:00|1021|1020|1021.3|1020.3|1021.6|1020.6|1021|1020|252
1675865700000|2023-02-08 14:15:00|1021.2|1020.2|1020.4|1019.4|1021.2|1020.2|1020.3|1019.3|152
1675866000000|2023-02-08 14:20:00|1020.5|1019.5|1020.7|1019.7|1020.7|1019.7|1020.2|1019.2|194
1675866300000|2023-02-08 14:25:00|1020.6|1019.6|1020.7|1019.7|1020.7|1019.7|1020.2|1019.2|214
1675866600000|2023-02-08 14:30:00|1020.5|1020|1019.5|1019|1021.1|1020.6|1018.8|1018.3|4698
1675866900000|2023-02-08 14:35:00|1019.4|1018.9|1021.8|1021.3|1021.9|1021.4|1019.4|1018.9|5494
1675867200000|2023-02-08 14:40:00|1021.7|1021.2|1020|1019.5|1021.9|1021.4|1019.9|1019.4|3392
1675867500000|2023-02-08 14:45:00|1020.1|1019.6|1017.8|1017.3|1020.1|1019.6|1017.8|1017.3|3191
1675867800000|2023-02-08 14:50:00|1017.7|1017.2|1016.3|1015.8|1017.7|1017.2|1016|1015.5|3486
1675868100000|2023-02-08 14:55:00|1016.2|1015.7|1016.9|1016.4|1017.3|1016.8|1015.7|1015.2|3098
1675868400000|2023-02-08 15:00:00|1016.8|1016.3|1016.7|1016.2|1016.9|1016.4|1015.5|1015|2517
1675868700000|2023-02-08 15:05:00|1016.8|1016.3|1015.7|1015.2|1017|1016.5|1015.6|1015.1|2392
1675869000000|2023-02-08 15:10:00|1015.8|1015.3|1016.6|1016.1|1016.6|1016.1|1015.7|1015.2|1485
1675869300000|2023-02-08 15:15:00|1016.7|1016.2|1017.9|1017.4|1017.9|1017.4|1016.6|1016.1|1177
1675869600000|2023-02-08 15:20:00|1017.8|1017.3|1016.8|1016.3|1018|1017.5|1016.6|1016.1|2172
1675869900000|2023-02-08 15:25:00|1016.7|1016.2|1016.9|1016.4|1017.4|1016.9|1016.2|1015.7|1550
1675870200000|2023-02-08 15:30:00|1016.8|1016.3|1015.6|1015.1|1016.9|1016.4|1015|1014.5|1076
1675870500000|2023-02-08 15:35:00|1015.5|1015|1016.3|1015.8|1016.3|1015.8|1014.9|1014.4|1984
1675870800000|2023-02-08 15:40:00|1016.4|1015.9|1015.3|1014.8|1016.6|1016.1|1014.9|1014.4|2269
1675871100000|2023-02-08 15:45:00|1015.4|1014.9|1015.4|1014.9|1015.7|1015.2|1015|1014.5|1201
1675871400000|2023-02-08 15:50:00|1015.3|1014.8|1015.2|1014.7|1015.6|1015.1|1014.5|1014|1390
1675871700000|2023-02-08 15:55:00|1015.1|1014.6|1015.3|1014.8|1015.9|1015.4|1015|1014.5|1886
1675872000000|2023-02-08 16:00:00|1015.2|1014.7|1015.2|1014.7|1015.5|1015|1014.4|1013.9|2295
1675872300000|2023-02-08 16:05:00|1015.1|1014.6|1014.9|1014.4|1015.2|1014.7|1014|1013.5|1445
1675872600000|2023-02-08 16:10:00|1014.8|1014.3|1014.6|1014.1|1015|1014.5|1014.2|1013.7|1369
1675872900000|2023-02-08 16:15:00|1014.7|1014.2|1015.1|1014.6|1015.2|1014.7|1014.4|1013.9|1040
1675873200000|2023-02-08 16:20:00|1015|1014.5|1013.3|1012.8|1015|1014.5|1013|1012.5|2760
1675873500000|2023-02-08 16:25:00|1013.2|1012.7|1012.7|1012.2|1013.2|1012.7|1012.2|1011.7|1572
1675873800000|2023-02-08 16:30:00|1012.6|1012.1|1012.4|1011.9|1012.8|1012.3|1012.2|1011.7|1187
1675874100000|2023-02-08 16:35:00|1012.3|1011.8|1013.2|1012.7|1013.5|1013|1012.3|1011.8|1075
1675874400000|2023-02-08 16:40:00|1013.1|1012.6|1013.6|1013.1|1013.7|1013.2|1012.6|1012.1|1255
1675874700000|2023-02-08 16:45:00|1013.7|1013.2|1015.4|1014.9|1015.7|1015.2|1013.7|1013.2|2064
1675875000000|2023-02-08 16:50:00|1015.5|1015|1016.1|1015.6|1016.1|1015.6|1015.2|1014.7|749
1675875300000|2023-02-08 16:55:00|1016|1015.5|1016.7|1016.2|1016.8|1016.3|1015.9|1015.4|652
1675875600000|2023-02-08 17:00:00|1016.6|1016.1|1015.3|1014.8|1016.7|1016.2|1015.3|1014.8|981
1675875900000|2023-02-08 17:05:00|1015.4|1014.9|1015.2|1014.7|1015.5|1015|1014.8|1014.3|614
1675876200000|2023-02-08 17:10:00|1015.3|1014.8|1015.2|1014.7|1015.7|1015.2|1015.1|1014.6|779
1675876500000|2023-02-08 17:15:00|1015.1|1014.6|1015.5|1015|1015.5|1015|1014.8|1014.3|693
1675876800000|2023-02-08 17:20:00|1015.6|1015.1|1015.8|1015.3|1015.9|1015.4|1015.6|1015.1|888
1675877100000|2023-02-08 17:25:00|1015.9|1015.4|1016.1|1015.6|1016.3|1015.8|1015.5|1015|818
1675877400000|2023-02-08 17:30:00|1016.2|1015.7|1014.7|1014.2|1016.2|1015.7|1014.7|1014.2|1297
1675877700000|2023-02-08 17:35:00|1014.6|1014.1|1014.2|1013.7|1014.9|1014.4|1014.2|1013.7|598
1675878000000|2023-02-08 17:40:00|1014.3|1013.8|1014.3|1013.8|1014.3|1013.8|1013.8|1013.3|513
1675878300000|2023-02-08 17:45:00|1014.4|1013.9|1014.9|1014.4|1014.9|1014.4|1014.4|1013.9|328
1675878600000|2023-02-08 17:50:00|1015|1014.5|1015.1|1014.6|1015.5|1015|1015|1014.5|260
1675878900000|2023-02-08 17:55:00|1015.2|1014.7|1015.8|1015.3|1015.8|1015.3|1015.1|1014.6|296
1675879200000|2023-02-08 18:00:00|1015.9|1015.4|1016.6|1016.1|1017.1|1016.6|1015.9|1015.4|1270
1675879500000|2023-02-08 18:05:00|1016.7|1016.2|1017.2|1016.7|1017.7|1017.2|1016.2|1015.7|554
1675879800000|2023-02-08 18:10:00|1017.3|1016.8|1017.5|1017|1017.8|1017.3|1017|1016.5|383
1675880100000|2023-02-08 18:15:00|1017.6|1017.1|1017.8|1017.3|1017.8|1017.3|1017.3|1016.8|300
1675880400000|2023-02-08 18:20:00|1017.7|1017.2|1018|1017.5|1018|1017.5|1017.4|1016.9|190
1675880700000|2023-02-08 18:25:00|1018.1|1017.6|1017|1016.5|1018.1|1017.6|1017|1016.5|349
1675881000000|2023-02-08 18:30:00|1017.1|1016.6|1016.5|1016|1017.1|1016.6|1016.2|1015.7|471
1675881300000|2023-02-08 18:35:00|1016.3|1015.8|1016.4|1015.9|1017|1016.5|1016|1015.5|399
1675881600000|2023-02-08 18:40:00|1016.3|1015.8|1016.6|1016.1|1016.7|1016.2|1016.2|1015.7|302
1675881900000|2023-02-08 18:45:00|1016.4|1015.9|1016.4|1015.9|1017|1016.5|1016.3|1015.8|256
1675882200000|2023-02-08 18:50:00|1016.3|1015.8|1016.5|1016|1016.8|1016.3|1016.1|1015.6|229
1675882500000|2023-02-08 18:55:00|1016.6|1016.1|1017|1016.5|1017|1016.5|1016.6|1016.1|531
1675882800000|2023-02-08 19:00:00|1017.1|1016.6|1016.8|1016.3|1017.1|1016.6|1016.3|1015.8|448
1675883100000|2023-02-08 19:05:00|1016.9|1016.4|1016.7|1016.2|1017.1|1016.6|1016.6|1016.1|326
1675883400000|2023-02-08 19:10:00|1016.8|1016.3|1017.4|1016.9|1017.6|1017.1|1016.7|1016.2|510
1675883700000|2023-02-08 19:15:00|1017.5|1017|1017.9|1017.4|1018|1017.5|1017.4|1016.9|439
1675884000000|2023-02-08 19:20:00|1017.8|1017.3|1017.4|1016.9|1017.9|1017.4|1017.3|1016.8|296
1675884300000|2023-02-08 19:25:00|1017.3|1016.8|1016.9|1016.4|1017.4|1016.9|1016.9|1016.4|621
1675884600000|2023-02-08 19:30:00|1016.8|1016.3|1017|1016.5|1017.1|1016.6|1016.7|1016.2|342
1675884900000|2023-02-08 19:35:00|1017.1|1016.6|1017.1|1016.6|1017.4|1016.9|1017|1016.5|389
1675885200000|2023-02-08 19:40:00|1017.2|1016.7|1016.2|1015.7|1017.2|1016.7|1015.7|1015.2|573
1675885500000|2023-02-08 19:45:00|1016.1|1015.6|1016.3|1015.8|1016.6|1016.1|1016.1|1015.6|463
1675885800000|2023-02-08 19:50:00|1016.2|1015.7|1016.2|1015.7|1016.6|1016.1|1016.1|1015.6|501
1675886100000|2023-02-08 19:55:00|1016.1|1015.6|1016.7|1016.2|1016.8|1016.3|1016|1015.5|319
1675886400000|2023-02-08 20:00:00|1016.6|1016.1|1015.8|1015.3|1016.8|1016.3|1015.8|1015.3|424
1675886700000|2023-02-08 20:05:00|1015.9|1015.4|1015.8|1015.3|1015.9|1015.4|1015.5|1015|630
1675887000000|2023-02-08 20:10:00|1015.7|1015.2|1015.7|1015.2|1015.7|1015.2|1015.1|1014.6|1169
1675887300000|2023-02-08 20:15:00|1015.8|1015.3|1015.2|1014.7|1016.2|1015.7|1015.1|1014.6|561
1675887600000|2023-02-08 20:20:00|1015.3|1014.8|1015.7|1015.2|1015.9|1015.4|1015.3|1014.8|420
1675887900000|2023-02-08 20:25:00|1015.8|1015.3|1015.8|1015.3|1015.9|1015.4|1015.6|1015.1|420
1675888200000|2023-02-08 20:30:00|1015.7|1015.2|1015.6|1015.1|1016.2|1015.7|1015.5|1015|352
1675888500000|2023-02-08 20:35:00|1015.7|1015.2|1016.4|1015.9|1016.5|1016|1015.7|1015.2|335
1675888800000|2023-02-08 20:40:00|1016.3|1015.8|1016.2|1015.7|1016.5|1016|1016.1|1015.6|592
1675889100000|2023-02-08 20:45:00|1016.3|1015.8|1016.3|1015.8|1016.3|1015.8|1015.8|1015.3|361
1675889400000|2023-02-08 20:50:00|1016.2|1015.7|1016.1|1015.6|1016.6|1016.1|1015.9|1015.4|913
1675889700000|2023-02-08 20:55:00|1016.2|1015.7|1016.9|1016.4|1017.1|1016.6|1015.9|1015.4|7576
1675890000000|2023-02-08 21:00:00|1017.1|1016.1|1016.2|1015.2|1017.1|1016.1|1016.1|1015.1|1143
1675890300000|2023-02-08 21:05:00|1016.3|1015.3|1016.4|1015.4|1016.7|1015.7|1016.3|1015.3|110
1675890600000|2023-02-08 21:10:00|1016.3|1015.3|1016.1|1015.1|1016.4|1015.4|1016.1|1015.1|135
1675890900000|2023-02-08 21:15:00|1016.2|1015.2|1016.3|1015.3|1016.6|1015.6|1016.1|1015.1|132
1675891200000|2023-02-08 21:20:00|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1016.3|1015.3|21
1675891500000|2023-02-08 21:25:00|1016.5|1015.5|1017|1016|1017.2|1016.2|1016.5|1015.5|134
1675891800000|2023-02-08 21:30:00|1017.1|1016.1|1017.4|1016.4|1017.6|1016.6|1017.1|1016.1|1128
1675892100000|2023-02-08 21:35:00|1017.5|1016.5|1017.8|1016.8|1018|1017|1017.5|1016.5|198
1675892400000|2023-02-08 21:40:00|1017.7|1016.7|1018.1|1017.1|1018.1|1017.1|1017.7|1016.7|825
1675892700000|2023-02-08 21:45:00|1018.2|1017.2|1018|1017|1018.2|1017.2|1018|1017|234
1675893000000|2023-02-08 21:50:00|||||||||213
1675893300000|2023-02-08 21:55:00|1018.1|1017.1|1018.3|1017.3|1018.5|1017.5|1018|1017|319
1675896900000|2023-02-08 22:55:00|1018.6|1017.6|1018.6|1017.6|1018.6|1017.6|1018.6|1017.6|1
1675897200000|2023-02-08 23:00:00|1018.7|1016.7|1018.6|1016.6|1018.8|1016.8|1018.4|1016.4|0
1675897500000|2023-02-08 23:05:00|1018.7|1016.7|1018.3|1016.3|1018.7|1016.7|1018.2|1016.2|0
1675897800000|2023-02-08 23:10:00|1018.2|1016.2|1018.3|1016.3|1018.4|1016.4|1018.1|1016.1|0
1675898100000|2023-02-08 23:15:00|1018.2|1016.2|1018.1|1016.1|1018.3|1016.3|1017.8|1015.8|0
1675898400000|2023-02-08 23:20:00|1018|1016|1018.8|1016.8|1018.9|1016.9|1018|1016|0
1675898700000|2023-02-08 23:25:00|1018.9|1016.9|1018.7|1016.7|1018.9|1016.9|1018.5|1016.5|0
1675899000000|2023-02-08 23:30:00|1018.6|1016.6|1019|1017|1019|1017|1018.6|1016.6|0
1675899300000|2023-02-08 23:35:00|1018.9|1016.9|1019.3|1017.3|1019.3|1017.3|1018.9|1016.9|0
1675899600000|2023-02-08 23:40:00|1019.2|1017.2|1019.4|1017.4|1019.5|1017.5|1019|1017|0
1675899900000|2023-02-08 23:45:00|1019.5|1017.5|1019.3|1017.3|1019.6|1017.6|1019.2|1017.2|0
1675900200000|2023-02-08 23:50:00|1019.4|1017.4|1019.1|1017.1|1019.4|1017.4|1019.1|1017.1|0
1675900500000|2023-02-08 23:55:00|1019.2|1017.2|1019.2|1017.2|1019.4|1017.4|1019.1|1017.1|0
1675900800000|2023-02-09 00:00:00|1019.3|1017.3|1019.7|1017.7|1019.7|1017.7|1019.2|1017.2|0
1675901100000|2023-02-09 00:05:00|1019.6|1017.6|1019.7|1017.7|1019.7|1017.7|1019.5|1017.5|0
1675901400000|2023-02-09 00:10:00|1019.6|1017.6|1019.4|1017.4|1019.6|1017.6|1019.3|1017.3|0
1675901700000|2023-02-09 00:15:00|1019.5|1017.5|1019.9|1017.9|1020|1018|1019.5|1017.5|0
1675902000000|2023-02-09 00:20:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.7|1017.7|0
1675902300000|2023-02-09 00:25:00|1020|1018|1019.7|1017.7|1020|1018|1019.7|1017.7|0
1675902600000|2023-02-09 00:30:00|1019.6|1017.6|1019.6|1017.6|1019.7|1017.7|1019.5|1017.5|0
1675902900000|2023-02-09 00:35:00|1019.7|1017.7|1020|1018|1020|1018|1019.6|1017.6|0
1675903200000|2023-02-09 00:40:00|1019.9|1017.9|1019.7|1017.7|1019.9|1017.9|1019.6|1017.6|0
1675903500000|2023-02-09 00:45:00|1019.8|1017.8|1019.8|1017.8|1020|1018|1019.7|1017.7|0
1675903800000|2023-02-09 00:50:00|1019.7|1017.7|1019.7|1017.7|1019.8|1017.8|1019.5|1017.5|0
1675904100000|2023-02-09 00:55:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.7|1017.7|0
1675904400000|2023-02-09 01:00:00|1015|1014|1018.3|1017.3|1018.8|1017.8|1015|1014|44
1675904700000|2023-02-09 01:05:00|1018.4|1017.4|1017.8|1016.8|1018.8|1017.8|1017.7|1016.7|46
1675905000000|2023-02-09 01:10:00|1017.7|1016.7|1017.5|1016.5|1018.1|1017.1|1017.3|1016.3|50
1675905300000|2023-02-09 01:15:00|1017.4|1016.4|1017.1|1016.1|1017.7|1016.7|1017|1016|73
1675905600000|2023-02-09 01:20:00|1017.3|1016.3|1018.3|1017.3|1018.3|1017.3|1017.3|1016.3|39
1675905900000|2023-02-09 01:25:00|1018.2|1017.2|1018.5|1017.5|1018.5|1017.5|1017.3|1016.3|64
1675906200000|2023-02-09 01:30:00|1018.4|1017.4|1021.3|1020.3|1021.6|1020.6|1018.3|1017.3|142
1675906500000|2023-02-09 01:35:00|1021|1020|1020.4|1019.4|1021.9|1020.9|1020.2|1019.2|127
1675906800000|2023-02-09 01:40:00|1020.1|1019.1|1021.9|1020.9|1022|1021|1019.7|1018.7|38
1675907100000|2023-02-09 01:45:00|1021.7|1020.7|1022.4|1021.4|1022.9|1021.9|1021.6|1020.6|82
1675907400000|2023-02-09 01:50:00|1022.3|1021.3|1021.9|1020.9|1023.5|1022.5|1021.9|1020.9|88
1675907700000|2023-02-09 01:55:00|1021.6|1020.6|1022.2|1021.2|1022.5|1021.5|1021.2|1020.2|39
1675908000000|2023-02-09 02:00:00|1022|1021|1022.3|1021.3|1023.2|1022.2|1022|1021|35
1675908300000|2023-02-09 02:05:00|1022.7|1021.7|1023.4|1022.4|1023.7|1022.7|1022.4|1021.4|53
1675908600000|2023-02-09 02:10:00|1023.3|1022.3|1021.9|1020.9|1023.3|1022.3|1021.9|1020.9|27
1675908900000|2023-02-09 02:15:00|1021.6|1020.6|1022.8|1021.8|1023.1|1022.1|1021.6|1020.6|25
1675909200000|2023-02-09 02:20:00|1022.9|1021.9|1023.3|1022.3|1023.3|1022.3|1022.7|1021.7|58
1675909500000|2023-02-09 02:25:00|1023.4|1022.4|1023.7|1022.7|1023.7|1022.7|1023.3|1022.3|25
1675909800000|2023-02-09 02:30:00|1023.5|1022.5|1023.8|1022.8|1023.8|1022.8|1023.1|1022.1|30
1675910100000|2023-02-09 02:35:00|1023.5|1022.5|1023.1|1022.1|1023.6|1022.6|1022.7|1021.7|72
1675910400000|2023-02-09 02:40:00|1022.6|1021.6|1023.3|1022.3|1023.3|1022.3|1022.6|1021.6|26
1675910700000|2023-02-09 02:45:00|1023.6|1022.6|1023.6|1022.6|1023.8|1022.8|1023.3|1022.3|39
1675911000000|2023-02-09 02:50:00|1023.4|1022.4|1022.9|1021.9|1023.6|1022.6|1022.8|1021.8|41
1675911300000|2023-02-09 02:55:00|1023|1022|1023|1022|1023.1|1022.1|1022.6|1021.6|93
1675911600000|2023-02-09 03:00:00|1023.1|1022.1|1023.3|1022.3|1023.4|1022.4|1022.7|1021.7|92
1675911900000|2023-02-09 03:05:00|1023.1|1022.1|1022.4|1021.4|1023.2|1022.2|1022.3|1021.3|110
1675912200000|2023-02-09 03:10:00|1022.3|1021.3|1021.4|1020.4|1022.5|1021.5|1021.4|1020.4|100
1675912500000|2023-02-09 03:15:00|1021.3|1020.3|1020.7|1019.7|1021.3|1020.3|1020.7|1019.7|88
1675912800000|2023-02-09 03:20:00|1020.8|1019.8|1020.8|1019.8|1021.3|1020.3|1020.8|1019.8|78
1675913100000|2023-02-09 03:25:00|1020.7|1019.7|1020.4|1019.4|1021.2|1020.2|1020.4|1019.4|89
1675913400000|2023-02-09 03:30:00|1020.6|1019.6|1021.8|1020.8|1021.8|1020.8|1020.6|1019.6|12
1675913700000|2023-02-09 03:35:00|1022|1021|1021.6|1020.6|1022|1021|1021.6|1020.6|11
1675914000000|2023-02-09 03:40:00|1021.7|1020.7|1022.4|1021.4|1022.4|1021.4|1021.5|1020.5|14
1675914300000|2023-02-09 03:45:00|1022.1|1021.1|1021.6|1020.6|1022.1|1021.1|1021.3|1020.3|22
1675914600000|2023-02-09 03:50:00|1021.5|1020.5|1021.5|1020.5|1021.7|1020.7|1021.5|1020.5|13
1675914900000|2023-02-09 03:55:00|1021.3|1020.3|1021.3|1020.3|1021.4|1020.4|1021.2|1020.2|12
1675915200000|2023-02-09 04:00:00|1021.5|1020.5|1021.3|1020.3|1021.5|1020.5|1021.3|1020.3|29
1675915800000|2023-02-09 04:10:00|1021.2|1020.2|1021.2|1020.2|1021.2|1020.2|1021.2|1020.2|6
1675916100000|2023-02-09 04:15:00|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|7
1675916400000|2023-02-09 04:20:00|1021.2|1020.2|1021.2|1020.2|1021.3|1020.3|1021.2|1020.2|16
1675916700000|2023-02-09 04:25:00|1021.3|1020.3|1021.4|1020.4|1021.4|1020.4|1021.3|1020.3|6
1675917000000|2023-02-09 04:30:00|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|10
1675917300000|2023-02-09 04:35:00|1021.1|1020.1|1021.4|1020.4|1021.4|1020.4|1021.1|1020.1|7
1675917600000|2023-02-09 04:40:00|1021.8|1020.8|1021.9|1020.9|1021.9|1020.9|1021.4|1020.4|36
1675917900000|2023-02-09 04:45:00|||||||||2
1675918200000|2023-02-09 04:50:00|1021.8|1020.8|1021.8|1020.8|1022|1021|1021.8|1020.8|11
1675918500000|2023-02-09 04:55:00|1021.7|1020.7|1021.8|1020.8|1021.8|1020.8|1021.7|1020.7|8
1675918800000|2023-02-09 05:00:00|1022.1|1021.1|1022.5|1021.5|1022.8|1021.8|1021.9|1020.9|119
1675919100000|2023-02-09 05:05:00|1022.7|1021.7|1022.6|1021.6|1022.7|1021.7|1022.1|1021.1|81
1675919400000|2023-02-09 05:10:00|1022.4|1021.4|1022.7|1021.7|1023.1|1022.1|1022.4|1021.4|78
1675919700000|2023-02-09 05:15:00|1022.8|1021.8|1022.9|1021.9|1022.9|1021.9|1022.6|1021.6|104
1675920000000|2023-02-09 05:20:00|1022.8|1021.8|1023.6|1022.6|1023.6|1022.6|1022.7|1021.7|110
1675920300000|2023-02-09 05:25:00|1023.7|1022.7|1024.4|1023.4|1025.2|1024.2|1023.7|1022.7|195
1675920600000|2023-02-09 05:30:00|1024.5|1023.5|1025.4|1024.4|1025.4|1024.4|1024|1023|83
1675920900000|2023-02-09 05:35:00|1025.2|1024.2|1025.3|1024.3|1025.7|1024.7|1024.8|1023.8|116
1675921200000|2023-02-09 05:40:00|1025.2|1024.2|1025.8|1024.8|1025.9|1024.9|1025.1|1024.1|609
1675921500000|2023-02-09 05:45:00|1025.7|1024.7|1026.8|1025.8|1027.1|1026.1|1024.9|1023.9|314
1675921800000|2023-02-09 05:50:00|1026.9|1025.9|1026.4|1025.4|1026.9|1025.9|1026.1|1025.1|100
1675922100000|2023-02-09 05:55:00|1026.3|1025.3|1025.7|1024.7|1026.3|1025.3|1025.4|1024.4|94
1675922400000|2023-02-09 06:00:00|1026|1025|1026.7|1025.7|1027|1026|1026|1025|79
1675922700000|2023-02-09 06:05:00|1026.8|1025.8|1025.9|1024.9|1027.1|1026.1|1025.9|1024.9|95
1675923000000|2023-02-09 06:10:00|1026|1025|1026.3|1025.3|1026.5|1025.5|1025.9|1024.9|125
1675923300000|2023-02-09 06:15:00|1026.5|1025.5|1026.6|1025.6|1027.3|1026.3|1026.5|1025.5|107
1675923600000|2023-02-09 06:20:00|1026.4|1025.4|1026.5|1025.5|1026.8|1025.8|1026.4|1025.4|40
1675923900000|2023-02-09 06:25:00|1026.7|1025.7|1027.3|1026.3|1027.3|1026.3|1026.7|1025.7|15
1675924200000|2023-02-09 06:30:00|1027.5|1026.5|1027.9|1026.9|1027.9|1026.9|1027.5|1026.5|19
1675924500000|2023-02-09 06:35:00|1028|1027|1027.4|1026.4|1028|1027|1027.4|1026.4|53
1675924800000|2023-02-09 06:40:00|1027.5|1026.5|1026.7|1025.7|1027.5|1026.5|1026.7|1025.7|40
1675925100000|2023-02-09 06:45:00|1026.9|1025.9|1027.5|1026.5|1027.9|1026.9|1026.9|1025.9|18
1675925400000|2023-02-09 06:50:00|1027.7|1026.7|1026.9|1025.9|1027.7|1026.7|1026.8|1025.8|30
1675925700000|2023-02-09 06:55:00|1027|1026|1026.9|1025.9|1027|1026|1026.6|1025.6|13
1675926000000|2023-02-09 07:00:00|1026.7|1025.7|1026.2|1025.2|1027.2|1026.2|1026.2|1025.2|78
1675926300000|2023-02-09 07:05:00|1026.3|1025.3|1026.2|1025.2|1026.3|1025.3|1025.5|1024.5|98
1675926600000|2023-02-09 07:10:00|1026.3|1025.3|1025.8|1024.8|1026.4|1025.4|1025.7|1024.7|73
1675926900000|2023-02-09 07:15:00|1025.9|1024.9|1026.6|1025.6|1026.8|1025.8|1025.8|1024.8|61
1675927200000|2023-02-09 07:20:00|1026.8|1025.8|1027.3|1026.3|1027.3|1026.3|1026.3|1025.3|94
1675927500000|2023-02-09 07:25:00|1027.2|1026.2|1027.1|1026.1|1027.5|1026.5|1027|1026|47
1675927800000|2023-02-09 07:30:00|1027.2|1026.2|1027.4|1026.4|1027.4|1026.4|1026.5|1025.5|41
1675928100000|2023-02-09 07:35:00|1027.3|1026.3|1027.7|1026.7|1027.9|1026.9|1027.2|1026.2|68
1675928400000|2023-02-09 07:40:00|1027.5|1026.5|1027|1026|1027.6|1026.6|1027|1026|85
1675928700000|2023-02-09 07:45:00|1026.9|1025.9|1027.4|1026.4|1027.5|1026.5|1026.9|1025.9|90
1675929000000|2023-02-09 07:50:00|1027.5|1026.5|1027.6|1026.6|1027.7|1026.7|1027|1026|175
1675929300000|2023-02-09 07:55:00|1027.5|1026.5|1028|1027|1028.3|1027.3|1027.5|1026.5|244
1675929600000|2023-02-09 08:00:00|1027.9|1026.9|1029.3|1028.3|1029.6|1028.6|1027.8|1026.8|721
1675929900000|2023-02-09 08:05:00|1029.4|1028.4|1029.3|1028.3|1029.9|1028.9|1029|1028|732
1675930200000|2023-02-09 08:10:00|1029.4|1028.4|1029.6|1028.6|1029.9|1028.9|1029.4|1028.4|217
1675930500000|2023-02-09 08:15:00|1029.7|1028.7|1030.2|1029.2|1030.2|1029.2|1029.2|1028.2|115
1675930800000|2023-02-09 08:20:00|1030.1|1029.1|1031.4|1030.4|1031.7|1030.7|1030.1|1029.1|335
1675931100000|2023-02-09 08:25:00|1031.5|1030.5|1031.3|1030.3|1031.7|1030.7|1030.7|1029.7|210
1675931400000|2023-02-09 08:30:00|1031.4|1030.4|1031.5|1030.5|1031.7|1030.7|1031.3|1030.3|105
1675931700000|2023-02-09 08:35:00|1031.7|1030.7|1031.8|1030.8|1032|1031|1031.3|1030.3|94
1675932000000|2023-02-09 08:40:00|1032|1031|1031|1030|1032|1031|1031|1030|162
1675932300000|2023-02-09 08:45:00|1031.1|1030.1|1030.2|1029.2|1031.2|1030.2|1030.2|1029.2|203
1675932600000|2023-02-09 08:50:00|1030.3|1029.3|1030.3|1029.3|1030.4|1029.4|1029.8|1028.8|171
1675932900000|2023-02-09 08:55:00|1030.2|1029.2|1030.1|1029.1|1030.3|1029.3|1030|1029|195
1675933200000|2023-02-09 09:00:00|1030.2|1029.2|1029.7|1028.7|1030.2|1029.2|1029.7|1028.7|162
1675933500000|2023-02-09 09:05:00|1029.8|1028.8|1030.3|1029.3|1030.7|1029.7|1029.8|1028.8|348
1675933800000|2023-02-09 09:10:00|1030.4|1029.4|1030.9|1029.9|1030.9|1029.9|1030.2|1029.2|216
1675934100000|2023-02-09 09:15:00|1030.8|1029.8|1030.6|1029.6|1030.9|1029.9|1030.2|1029.2|306
1675934400000|2023-02-09 09:20:00|1030.7|1029.7|1030.1|1029.1|1030.8|1029.8|1030|1029|219
1675934700000|2023-02-09 09:25:00|1029.9|1028.9|1029.7|1028.7|1030.3|1029.3|1029.5|1028.5|203
1675935000000|2023-02-09 09:30:00|1029.8|1028.8|1030.1|1029.1|1030.2|1029.2|1029.6|1028.6|261
1675935300000|2023-02-09 09:35:00|1030|1029|1030.6|1029.6|1030.7|1029.7|1030|1029|313
1675935600000|2023-02-09 09:40:00|1030.5|1029.5|1031.2|1030.2|1031.2|1030.2|1030.4|1029.4|615
1675935900000|2023-02-09 09:45:00|1031.3|1030.3|1030.7|1029.7|1031.3|1030.3|1030.4|1029.4|377
1675936200000|2023-02-09 09:50:00|1030.8|1029.8|1031.3|1030.3|1031.5|1030.5|1030.8|1029.8|274
1675936500000|2023-02-09 09:55:00|1031.4|1030.4|1031.9|1030.9|1032|1031|1031.3|1030.3|225
1675936800000|2023-02-09 10:00:00|1032.1|1031.1|1031.5|1030.5|1032.1|1031.1|1031.4|1030.4|70
1675937100000|2023-02-09 10:05:00|1031.7|1030.7|1031.8|1030.8|1031.8|1030.8|1031.6|1030.6|65
1675937400000|2023-02-09 10:10:00|1031.6|1030.6|1031.6|1030.6|1031.9|1030.9|1031.4|1030.4|207
1675937700000|2023-02-09 10:15:00|1031.7|1030.7|1031.4|1030.4|1031.7|1030.7|1031.3|1030.3|61
1675938000000|2023-02-09 10:20:00|1031.5|1030.5|1031.8|1030.8|1031.8|1030.8|1031.5|1030.5|166
1675938300000|2023-02-09 10:25:00|1031.9|1030.9|1032.1|1031.1|1032.1|1031.1|1031.9|1030.9|181
1675938600000|2023-02-09 10:30:00|1032|1031|1032|1031|1032.1|1031.1|1031.7|1030.7|166
1675938900000|2023-02-09 10:35:00|1031.9|1030.9|1032.4|1031.4|1032.6|1031.6|1031.7|1030.7|766
1675939200000|2023-02-09 10:40:00|1032.5|1031.5|1031.8|1030.8|1032.5|1031.5|1031.8|1030.8|74
1675939500000|2023-02-09 10:45:00|1032|1031|1032.3|1031.3|1032.3|1031.3|1031.8|1030.8|50
1675939800000|2023-02-09 10:50:00|1032.4|1031.4|1033|1032|1033|1032|1032.3|1031.3|163
1675940100000|2023-02-09 10:55:00|1032.8|1031.8|1033|1032|1033|1032|1032.6|1031.6|94
1675940400000|2023-02-09 11:00:00|1033.1|1032.1|1032.6|1031.6|1033.1|1032.1|1032.5|1031.5|187
1675940700000|2023-02-09 11:05:00|1032.5|1031.5|1032.1|1031.1|1032.5|1031.5|1032.1|1031.1|83
1675941000000|2023-02-09 11:10:00|1032|1031|1032|1031|1032.3|1031.3|1031.9|1030.9|93
1675941300000|2023-02-09 11:15:00|1031.9|1030.9|1031.3|1030.3|1031.9|1030.9|1031.3|1030.3|137
1675941600000|2023-02-09 11:20:00|1031.2|1030.2|1031.2|1030.2|1031.4|1030.4|1031|1030|108
1675941900000|2023-02-09 11:25:00|1031.3|1030.3|1031.4|1030.4|1031.6|1030.6|1031.2|1030.2|290
1675942200000|2023-02-09 11:30:00|1031.3|1030.3|1031.1|1030.1|1031.4|1030.4|1031.1|1030.1|114
1675942500000|2023-02-09 11:35:00|1031|1030|1031.1|1030.1|1031.4|1030.4|1031|1030|262
1675942800000|2023-02-09 11:40:00|1031.2|1030.2|1031.1|1030.1|1031.3|1030.3|1031.1|1030.1|168
1675943100000|2023-02-09 11:45:00|1031|1030|1031.1|1030.1|1031.2|1030.2|1030.8|1029.8|96
1675943400000|2023-02-09 11:50:00|1031.2|1030.2|1031.3|1030.3|1031.5|1030.5|1031.1|1030.1|286
1675943700000|2023-02-09 11:55:00|1031.4|1030.4|1031.2|1030.2|1031.5|1030.5|1031|1030|370
1675944000000|2023-02-09 12:00:00|1031.1|1030.1|1030.7|1029.7|1031.3|1030.3|1030.5|1029.5|242
1675944300000|2023-02-09 12:05:00|1030.8|1029.8|1030.5|1029.5|1031|1030|1030.5|1029.5|416
1675944600000|2023-02-09 12:10:00|1030.6|1029.6|1030.5|1029.5|1030.7|1029.7|1030.2|1029.2|289
1675944900000|2023-02-09 12:15:00|1030.6|1029.6|1030.5|1029.5|1030.8|1029.8|1030.3|1029.3|136
1675945200000|2023-02-09 12:20:00|1030.6|1029.6|1030.4|1029.4|1030.6|1029.6|1030.2|1029.2|221
1675945500000|2023-02-09 12:25:00|1030.5|1029.5|1030.4|1029.4|1030.6|1029.6|1030.3|1029.3|314
1675945800000|2023-02-09 12:30:00|1030.5|1029.5|1030.8|1029.8|1030.9|1029.9|1030.5|1029.5|152
1675946100000|2023-02-09 12:35:00|1030.9|1029.9|1029.9|1028.9|1030.9|1029.9|1029.9|1028.9|168
1675946400000|2023-02-09 12:40:00|1030.2|1029.2|1030|1029|1030.3|1029.3|1030|1029|142
1675946700000|2023-02-09 12:45:00|1030.1|1029.1|1030.2|1029.2|1030.4|1029.4|1030.1|1029.1|118
1675947000000|2023-02-09 12:50:00|1030.1|1029.1|1030.3|1029.3|1030.6|1029.6|1030.1|1029.1|159
1675947300000|2023-02-09 12:55:00|1030.4|1029.4|1030.2|1029.2|1030.5|1029.5|1030.1|1029.1|114
1675947600000|2023-02-09 13:00:00|1030.1|1029.1|1030.2|1029.2|1030.2|1029.2|1029.8|1028.8|203
1675947900000|2023-02-09 13:05:00|1030.1|1029.1|1029.8|1028.8|1030.3|1029.3|1029.8|1028.8|210
1675948200000|2023-02-09 13:10:00|1029.9|1028.9|1030.3|1029.3|1030.5|1029.5|1029.9|1028.9|174
1675948500000|2023-02-09 13:15:00|1030.4|1029.4|1030.2|1029.2|1030.5|1029.5|1030.1|1029.1|290
1675948800000|2023-02-09 13:20:00|1030.1|1029.1|1030|1029|1030.3|1029.3|1029.4|1028.4|446
1675949100000|2023-02-09 13:25:00|1030.1|1029.1|1030|1029|1030.2|1029.2|1029.8|1028.8|318
1675949400000|2023-02-09 13:30:00|1030.1|1029.1|1030.6|1029.6|1031.3|1030.3|1030.1|1029.1|519
1675949700000|2023-02-09 13:35:00|1030.7|1029.7|1030.1|1029.1|1030.8|1029.8|1030.1|1029.1|238
1675950000000|2023-02-09 13:40:00|1030.2|1029.2|1030.8|1029.8|1030.9|1029.9|1030.1|1029.1|273
1675950300000|2023-02-09 13:45:00|1030.7|1029.7|1031.3|1030.3|1031.4|1030.4|1030.5|1029.5|210
1675950600000|2023-02-09 13:50:00|1031.2|1030.2|1031.8|1030.8|1032.3|1031.3|1031.1|1030.1|410
1675950900000|2023-02-09 13:55:00|1031.9|1030.9|1032.2|1031.2|1032.2|1031.2|1031.7|1030.7|290
1675951200000|2023-02-09 14:00:00|1032.1|1031.1|1032.1|1031.1|1032.4|1031.4|1031.9|1030.9|223
1675951500000|2023-02-09 14:05:00|1032|1031|1031.6|1030.6|1032.1|1031.1|1031.6|1030.6|248
1675951800000|2023-02-09 14:10:00|1031.5|1030.5|1030.8|1029.8|1031.6|1030.6|1030.8|1029.8|279
1675952100000|2023-02-09 14:15:00|1030.7|1029.7|1030.3|1029.3|1031.1|1030.1|1030.3|1029.3|265
1675952400000|2023-02-09 14:20:00|1030.2|1029.2|1030.2|1029.2|1030.5|1029.5|1030.1|1029.1|256
1675952700000|2023-02-09 14:25:00|1030.3|1029.3|1031|1030|1031.2|1030.2|1030.3|1029.3|595
1675953000000|2023-02-09 14:30:00|1030.8|1030.3|1030.1|1029.6|1032|1031.5|1029.7|1029.2|6325
1675953300000|2023-02-09 14:35:00|1030.2|1029.7|1029.7|1029.2|1030.4|1029.9|1028.5|1028|3311
1675953600000|2023-02-09 14:40:00|1029.8|1029.3|1029|1028.5|1031|1030.5|1028.9|1028.4|4893
1675953900000|2023-02-09 14:45:00|1029.1|1028.6|1030.4|1029.9|1030.4|1029.9|1028.7|1028.2|2914
1675954200000|2023-02-09 14:50:00|1030.3|1029.8|1029.4|1028.9|1031.4|1030.9|1029.2|1028.7|1946
1675954500000|2023-02-09 14:55:00|1029.3|1028.8|1028|1027.5|1029.3|1028.8|1027.4|1026.9|1612
1675954800000|2023-02-09 15:00:00|1028.1|1027.6|1028.3|1027.8|1028.7|1028.2|1027.1|1026.6|1831
1675955100000|2023-02-09 15:05:00|1028.2|1027.7|1028.3|1027.8|1029|1028.5|1027.9|1027.4|1345
1675955400000|2023-02-09 15:10:00|1028.2|1027.7|1028.7|1028.2|1029.2|1028.7|1028.1|1027.6|946
1675955700000|2023-02-09 15:15:00|1028.9|1028.4|1028.8|1028.3|1029.3|1028.8|1028.3|1027.8|725
1675956000000|2023-02-09 15:20:00|1028.9|1028.4|1028.2|1027.7|1029.3|1028.8|1027.9|1027.4|600
1675956300000|2023-02-09 15:25:00|1028.1|1027.6|1025.9|1025.4|1028.1|1027.6|1025.8|1025.3|912
1675956600000|2023-02-09 15:30:00|1025.8|1025.3|1026|1025.5|1026.6|1026.1|1025.4|1024.9|942
1675956900000|2023-02-09 15:35:00|1026.1|1025.6|1026.2|1025.7|1026.4|1025.9|1025.8|1025.3|922
1675957200000|2023-02-09 15:40:00|1026.1|1025.6|1025.8|1025.3|1026.4|1025.9|1025.5|1025|712
1675957500000|2023-02-09 15:45:00|1025.7|1025.2|1026.9|1026.4|1027|1026.5|1025.6|1025.1|439
1675957800000|2023-02-09 15:50:00|1027|1026.5|1027|1026.5|1027.2|1026.7|1026.5|1026|1389
1675958100000|2023-02-09 15:55:00|1026.9|1026.4|1027.3|1026.8|1027.9|1027.4|1026.7|1026.2|1269
1675958400000|2023-02-09 16:00:00|1027.2|1026.7|1025.2|1024.7|1027.4|1026.9|1024.9|1024.4|1320
1675958700000|2023-02-09 16:05:00|1025|1024.5|1025.8|1025.3|1026|1025.5|1024.4|1023.9|701
1675959000000|2023-02-09 16:10:00|1025.9|1025.4|1026|1025.5|1026.2|1025.7|1025.5|1025|523
1675959300000|2023-02-09 16:15:00|1026.1|1025.6|1025.3|1024.8|1026.1|1025.6|1025.2|1024.7|543
1675959600000|2023-02-09 16:20:00|1025.4|1024.9|1024.1|1023.6|1025.4|1024.9|1023.9|1023.4|640
1675959900000|2023-02-09 16:25:00|1024.2|1023.7|1024.9|1024.4|1025.1|1024.6|1024|1023.5|797
1675960200000|2023-02-09 16:30:00|1025|1024.5|1024.3|1023.8|1025.1|1024.6|1024|1023.5|510
1675960500000|2023-02-09 16:35:00|1024.4|1023.9|1025|1024.5|1025|1024.5|1024.1|1023.6|375
1675960800000|2023-02-09 16:40:00|1025.1|1024.6|1025.1|1024.6|1025.2|1024.7|1024.5|1024|478
1675961100000|2023-02-09 16:45:00|1025|1024.5|1024.5|1024|1025|1024.5|1024|1023.5|722
1675961400000|2023-02-09 16:50:00|1024.4|1023.9|1024.1|1023.6|1024.6|1024.1|1024|1023.5|211
1675961700000|2023-02-09 16:55:00|1024.2|1023.7|1025|1024.5|1025.1|1024.6|1024.1|1023.6|358
1675962000000|2023-02-09 17:00:00|1025.1|1024.6|1025|1024.5|1025.6|1025.1|1024.7|1024.2|260
1675962300000|2023-02-09 17:05:00|1025.1|1024.6|1025.5|1025|1025.5|1025|1024.9|1024.4|886
1675962600000|2023-02-09 17:10:00|1025.6|1025.1|1025.5|1025|1025.9|1025.4|1025.5|1025|596
1675962900000|2023-02-09 17:15:00|1025.4|1024.9|1025.9|1025.4|1025.9|1025.4|1025|1024.5|669
1675963200000|2023-02-09 17:20:00|1025.8|1025.3|1026.3|1025.8|1026.3|1025.8|1025.6|1025.1|656
1675963500000|2023-02-09 17:25:00|1026.4|1025.9|1026.1|1025.6|1026.8|1026.3|1026|1025.5|302
1675963800000|2023-02-09 17:30:00|1026|1025.5|1024.5|1024|1026.1|1025.6|1024.5|1024|573
1675964100000|2023-02-09 17:35:00|1024.4|1023.9|1023.4|1022.9|1024.4|1023.9|1023.3|1022.8|560
1675964400000|2023-02-09 17:40:00|1023.3|1022.8|1023.1|1022.6|1023.8|1023.3|1023|1022.5|438
1675964700000|2023-02-09 17:45:00|1023|1022.5|1022.4|1021.9|1023|1022.5|1022.3|1021.8|417
1675965000000|2023-02-09 17:50:00|1022.3|1021.8|1023.4|1022.9|1023.4|1022.9|1022.3|1021.8|358
1675965300000|2023-02-09 17:55:00|1023.3|1022.8|1024.4|1023.9|1024.4|1023.9|1023.3|1022.8|408
1675965600000|2023-02-09 18:00:00|1024.3|1023.8|1023|1022.5|1024.3|1023.8|1021.9|1021.4|4634
1675965900000|2023-02-09 18:05:00|1023.1|1022.6|1023.2|1022.7|1023.8|1023.3|1022.9|1022.4|384
1675966200000|2023-02-09 18:10:00|1023.1|1022.6|1023.2|1022.7|1023.7|1023.2|1023|1022.5|359
1675966500000|2023-02-09 18:15:00|1023.3|1022.8|1023.8|1023.3|1023.9|1023.4|1023|1022.5|407
1675966800000|2023-02-09 18:20:00|1023.7|1023.2|1023.3|1022.8|1024.2|1023.7|1023.1|1022.6|177
1675967100000|2023-02-09 18:25:00|1023.4|1022.9|1023.3|1022.8|1024|1023.5|1023.3|1022.8|185
1675967400000|2023-02-09 18:30:00|1023.2|1022.7|1024.1|1023.6|1024.6|1024.1|1022.8|1022.3|392
1675967700000|2023-02-09 18:35:00|1024.3|1023.8|1023.2|1022.7|1024.3|1023.8|1023.2|1022.7|311
1675968000000|2023-02-09 18:40:00|1023.1|1022.6|1023.2|1022.7|1023.2|1022.7|1022.3|1021.8|303
1675968300000|2023-02-09 18:45:00|1023.3|1022.8|1023.3|1022.8|1023.3|1022.8|1022.6|1022.1|260
1675968600000|2023-02-09 18:50:00|1023.2|1022.7|1023.2|1022.7|1023.4|1022.9|1022.9|1022.4|325
1675968900000|2023-02-09 18:55:00|1023.3|1022.8|1023|1022.5|1023.4|1022.9|1022.3|1021.8|2619
1675969200000|2023-02-09 19:00:00|1022.9|1022.4|1023|1022.5|1023.9|1023.4|1022.7|1022.2|948
1675969500000|2023-02-09 19:05:00|1022.9|1022.4|1023.1|1022.6|1023.6|1023.1|1022.8|1022.3|318
1675969800000|2023-02-09 19:10:00|1023|1022.5|1022.5|1022|1023.2|1022.7|1022.4|1021.9|362
1675970100000|2023-02-09 19:15:00|1022.6|1022.1|1021.9|1021.4|1022.6|1022.1|1021.9|1021.4|737
1675970400000|2023-02-09 19:20:00|1022|1021.5|1021.6|1021.1|1022.2|1021.7|1021.5|1021|588
1675970700000|2023-02-09 19:25:00|1021.7|1021.2|1021.1|1020.6|1021.9|1021.4|1021|1020.5|294
1675971000000|2023-02-09 19:30:00|1021.2|1020.7|1021.1|1020.6|1021.6|1021.1|1020.8|1020.3|332
1675971300000|2023-02-09 19:35:00|1021|1020.5|1020.5|1020|1021|1020.5|1020.3|1019.8|633
1675971600000|2023-02-09 19:40:00|1020.4|1019.9|1021.5|1021|1021.6|1021.1|1020.4|1019.9|758
1675971900000|2023-02-09 19:45:00|1021.4|1020.9|1021|1020.5|1021.6|1021.1|1020.6|1020.1|243
1675972200000|2023-02-09 19:50:00|1021.1|1020.6|1021.1|1020.6|1021.1|1020.6|1020.6|1020.1|389
1675972500000|2023-02-09 19:55:00|1021|1020.5|1020.7|1020.2|1021|1020.5|1020.6|1020.1|228
1675972800000|2023-02-09 20:00:00|1020.6|1020.1|1019.3|1018.8|1020.6|1020.1|1019.3|1018.8|577
1675973100000|2023-02-09 20:05:00|1019.4|1018.9|1020.3|1019.8|1020.3|1019.8|1019.2|1018.7|309
1675973400000|2023-02-09 20:10:00|1020.2|1019.7|1019.9|1019.4|1020.2|1019.7|1019.8|1019.3|242
1675973700000|2023-02-09 20:15:00|1019.8|1019.3|1019.7|1019.2|1019.8|1019.3|1019.5|1019|460
1675974000000|2023-02-09 20:20:00|1019.6|1019.1|1019.1|1018.6|1019.9|1019.4|1019.1|1018.6|337
1675974300000|2023-02-09 20:25:00|1019|1018.5|1018.9|1018.4|1019.2|1018.7|1018.7|1018.2|234
1675974600000|2023-02-09 20:30:00|1018.8|1018.3|1017.9|1017.4|1019|1018.5|1017.8|1017.3|914
1675974900000|2023-02-09 20:35:00|1018|1017.5|1018.6|1018.1|1018.7|1018.2|1017.6|1017.1|781
1675975200000|2023-02-09 20:40:00|1018.5|1018|1019|1018.5|1019.1|1018.6|1018.4|1017.9|868
1675975500000|2023-02-09 20:45:00|1019.1|1018.6|1019.2|1018.7|1019.5|1019|1018.9|1018.4|1068
1675975800000|2023-02-09 20:50:00|1019.4|1018.9|1021.1|1020.6|1021.4|1020.9|1019.4|1018.9|2280
1675976100000|2023-02-09 20:55:00|1021|1020.5|1021.6|1021.1|1021.9|1021.4|1020.3|1019.8|15255
1675976400000|2023-02-09 21:00:00|1021.8|1020.8|1021.8|1020.8|1022.3|1021.3|1021.1|1020.1|1536
1675976700000|2023-02-09 21:05:00|1021.7|1020.7|1021.4|1020.4|1021.7|1020.7|1021.3|1020.3|81
1675977000000|2023-02-09 21:10:00|1021.3|1020.3|1021.4|1020.4|1021.5|1020.5|1021.1|1020.1|56
1675977300000|2023-02-09 21:15:00|1021.3|1020.3|1022|1021|1022.2|1021.2|1021.3|1020.3|101
1675977600000|2023-02-09 21:20:00|1022.1|1021.1|1022.4|1021.4|1022.4|1021.4|1022.1|1021.1|37
1675977900000|2023-02-09 21:25:00|1022.3|1021.3|1022.7|1021.7|1022.7|1021.7|1022.3|1021.3|271
1675978200000|2023-02-09 21:30:00|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.4|1021.4|55
1675978500000|2023-02-09 21:35:00|1022.5|1021.5|1022.7|1021.7|1022.7|1021.7|1022.3|1021.3|29
1675978800000|2023-02-09 21:40:00|1022.5|1021.5|1022.8|1021.8|1022.8|1021.8|1022.4|1021.4|32
1675979100000|2023-02-09 21:45:00|1022.7|1021.7|1022.5|1021.5|1022.7|1021.7|1022.5|1021.5|14
1675979400000|2023-02-09 21:50:00|1022.6|1021.6|1023|1022|1023|1022|1022.6|1021.6|21
1675979700000|2023-02-09 21:55:00|1023.1|1022.1|1023.9|1022.9|1023.9|1022.9|1022.9|1021.9|94
1675980000000|2023-02-09 22:00:00|1024|1023|1024.1|1023.1|1024.1|1023.1|1024|1023|25
1675980600000|2023-02-09 22:10:00|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1
1675983300000|2023-02-09 22:55:00|1024.1|1023.1|1022.1|1021.1|1024.1|1023.1|1022.1|1021.1|3
1675983600000|2023-02-09 23:00:00|1023.5|1021.5|1022.9|1020.9|1023.7|1021.7|1022.7|1020.7|1
1675983900000|2023-02-09 23:05:00|1023|1021|1023.5|1021.5|1023.5|1021.5|1022.8|1020.8|0
1675984200000|2023-02-09 23:10:00|1023.3|1021.3|1023.3|1021.3|1023.5|1021.5|1023.2|1021.2|0
1675984500000|2023-02-09 23:15:00|1023.2|1021.2|1022.9|1020.9|1023.4|1021.4|1022.9|1020.9|0
1675984800000|2023-02-09 23:20:00|1022.8|1020.8|1023.4|1021.4|1023.4|1021.4|1022.8|1020.8|0
1675985100000|2023-02-09 23:25:00|1023.3|1021.3|1023.1|1021.1|1023.3|1021.3|1023|1021|0
1675985400000|2023-02-09 23:30:00|1023|1021|1022.5|1020.5|1023|1021|1022.4|1020.4|0
1675985700000|2023-02-09 23:35:00|1022.4|1020.4|1022.8|1020.8|1022.8|1020.8|1022.2|1020.2|0
1675986000000|2023-02-09 23:40:00|1022.9|1020.9|1022.8|1020.8|1022.9|1020.9|1022.7|1020.7|0
1675986300000|2023-02-09 23:45:00|1022.7|1020.7|1022.8|1020.8|1022.9|1020.9|1022.3|1020.3|0
1675986600000|2023-02-09 23:50:00|1022.7|1020.7|1022.5|1020.5|1022.7|1020.7|1022.3|1020.3|0
1675986900000|2023-02-09 23:55:00|1022.4|1020.4|1022.6|1020.6|1022.8|1020.8|1022.3|1020.3|0
1675987200000|2023-02-10 00:00:00|1022.8|1020.8|1022.1|1020.1|1022.8|1020.8|1021.8|1019.8|0
1675987500000|2023-02-10 00:05:00|1022|1020|1022.2|1020.2|1022.4|1020.4|1021.8|1019.8|0
1675987800000|2023-02-10 00:10:00|1022.3|1020.3|1022.3|1020.3|1022.4|1020.4|1022.1|1020.1|0
1675988100000|2023-02-10 00:15:00|1022.2|1020.2|1021.5|1019.5|1022.2|1020.2|1021.5|1019.5|0
1675988400000|2023-02-10 00:20:00|1021.6|1019.6|1021.7|1019.7|1021.8|1019.8|1021.3|1019.3|0
1675988700000|2023-02-10 00:25:00|1021.8|1019.8|1020.9|1018.9|1021.8|1019.8|1020.9|1018.9|0
1675989000000|2023-02-10 00:30:00|1021|1019|1021.3|1019.3|1021.5|1019.5|1021|1019|0
1675989300000|2023-02-10 00:35:00|1021.4|1019.4|1021.7|1019.7|1021.7|1019.7|1021.3|1019.3|0
1675989600000|2023-02-10 00:40:00|1021.6|1019.6|1021.8|1019.8|1021.8|1019.8|1021.5|1019.5|0
1675989900000|2023-02-10 00:45:00|1021.7|1019.7|1021.8|1019.8|1021.9|1019.9|1021.4|1019.4|0
1675990200000|2023-02-10 00:50:00|1021.7|1019.7|1021.7|1019.7|1021.8|1019.8|1021.6|1019.6|0
1675990500000|2023-02-10 00:55:00|1021.6|1019.6|1021.7|1019.7|1021.7|1019.7|1021.5|1019.5|0
1675990800000|2023-02-10 01:00:00|1022.2|1021.2|1020.2|1019.2|1022.3|1021.3|1020.1|1019.1|68
1675991100000|2023-02-10 01:05:00|1020.1|1019.1|1020.8|1019.8|1020.8|1019.8|1020.1|1019.1|36
1675991400000|2023-02-10 01:10:00|1020.7|1019.7|1019.8|1018.8|1020.7|1019.7|1019.8|1018.8|28
1675991700000|2023-02-10 01:15:00|1019.7|1018.7|1020.7|1019.7|1020.7|1019.7|1019.1|1018.1|131
1675992000000|2023-02-10 01:20:00|1020.8|1019.8|1021.9|1020.9|1022|1021|1020.8|1019.8|37
1675992300000|2023-02-10 01:25:00|1021.8|1020.8|1022.1|1021.1|1022.1|1021.1|1021.5|1020.5|18
1675992600000|2023-02-10 01:30:00|1021.9|1020.9|1019.8|1018.8|1022.3|1021.3|1018.8|1017.8|77
1675992900000|2023-02-10 01:35:00|1019.5|1018.5|1019|1018|1019.8|1018.8|1018.5|1017.5|80
1675993200000|2023-02-10 01:40:00|1018.9|1017.9|1020.6|1019.6|1020.6|1019.6|1018.6|1017.6|21
1675993500000|2023-02-10 01:45:00|1020.2|1019.2|1020.7|1019.7|1021|1020|1019.7|1018.7|16
1675993800000|2023-02-10 01:50:00|1020.8|1019.8|1019.7|1018.7|1021.2|1020.2|1019.5|1018.5|124
1675994100000|2023-02-10 01:55:00|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1018.5|1017.5|21
1675994400000|2023-02-10 02:00:00|1020.1|1019.1|1019.6|1018.6|1020.3|1019.3|1019.4|1018.4|28
1675994700000|2023-02-10 02:05:00|1019.5|1018.5|1018.3|1017.3|1019.5|1018.5|1018.2|1017.2|52
1675995000000|2023-02-10 02:10:00|1018.7|1017.7|1019.5|1018.5|1019.5|1018.5|1018.5|1017.5|90
1675995300000|2023-02-10 02:15:00|1019.4|1018.4|1018.7|1017.7|1019.5|1018.5|1018.5|1017.5|23
1675995600000|2023-02-10 02:20:00|1019.1|1018.1|1018.3|1017.3|1019.1|1018.1|1017.7|1016.7|44
1675995900000|2023-02-10 02:25:00|1018|1017|1017.5|1016.5|1018.8|1017.8|1017.5|1016.5|10
1675996200000|2023-02-10 02:30:00|1017.6|1016.6|1017.4|1016.4|1017.9|1016.9|1017.4|1016.4|37
1675996500000|2023-02-10 02:35:00|1017.3|1016.3|1017.6|1016.6|1017.8|1016.8|1017.1|1016.1|29
1675996800000|2023-02-10 02:40:00|1017.8|1016.8|1017.5|1016.5|1017.8|1016.8|1017.5|1016.5|8
1675997100000|2023-02-10 02:45:00|1017.6|1016.6|1016.4|1015.4|1017.6|1016.6|1016.4|1015.4|39
1675997400000|2023-02-10 02:50:00|1016.5|1015.5|1016.5|1015.5|1016.8|1015.8|1016.4|1015.4|15
1675997700000|2023-02-10 02:55:00|1016.2|1015.2|1016.2|1015.2|1016.5|1015.5|1015.7|1014.7|14
1675998000000|2023-02-10 03:00:00|1015.9|1014.9|1014.7|1013.7|1015.9|1014.9|1014.4|1013.4|44
1675998300000|2023-02-10 03:05:00|1014.8|1013.8|1013|1012|1014.8|1013.8|1013|1012|129
1675998600000|2023-02-10 03:10:00|1013.2|1012.2|1013.8|1012.8|1013.9|1012.9|1013|1012|76
1675998900000|2023-02-10 03:15:00|1013.7|1012.7|1013.3|1012.3|1014.2|1013.2|1013.3|1012.3|12
1675999200000|2023-02-10 03:20:00|1012.9|1011.9|1013.5|1012.5|1013.5|1012.5|1012.5|1011.5|46
1675999500000|2023-02-10 03:25:00|1013.6|1012.6|1012.9|1011.9|1013.6|1012.6|1012.8|1011.8|12
1675999800000|2023-02-10 03:30:00|1012.7|1011.7|1013.3|1012.3|1013.3|1012.3|1012.7|1011.7|27
1676000100000|2023-02-10 03:35:00|1013.5|1012.5|1013.2|1012.2|1014|1013|1013.2|1012.2|12
1676000400000|2023-02-10 03:40:00|1013.3|1012.3|1013.3|1012.3|1013.6|1012.6|1013|1012|12
1676000700000|2023-02-10 03:45:00|1013.5|1012.5|1013.4|1012.4|1013.5|1012.5|1013.2|1012.2|16
1676001000000|2023-02-10 03:50:00|1013.7|1012.7|1013.7|1012.7|1013.7|1012.7|1013.4|1012.4|17
1676001300000|2023-02-10 03:55:00|1013.4|1012.4|1013.1|1012.1|1013.4|1012.4|1013.1|1012.1|11
1676001600000|2023-02-10 04:00:00|1013|1012|1012.1|1011.1|1013|1012|1011.9|1010.9|40
1676001900000|2023-02-10 04:05:00|1012.2|1011.2|1012.1|1011.1|1012.2|1011.2|1011.8|1010.8|25
1676002200000|2023-02-10 04:10:00|1012.3|1011.3|1012.5|1011.5|1012.5|1011.5|1012.3|1011.3|21
1676002500000|2023-02-10 04:15:00|1012.4|1011.4|1012.3|1011.3|1012.6|1011.6|1012.3|1011.3|28
1676002800000|2023-02-10 04:20:00|1012.5|1011.5|1013.1|1012.1|1013.2|1012.2|1012.5|1011.5|22
1676003100000|2023-02-10 04:25:00|1013.2|1012.2|1013|1012|1013.2|1012.2|1012.8|1011.8|39
1676003400000|2023-02-10 04:30:00|1012.9|1011.9|1013.1|1012.1|1013.1|1012.1|1012.8|1011.8|11
1676003700000|2023-02-10 04:35:00|1013|1012|1012.3|1011.3|1013|1012|1012.3|1011.3|16
1676004000000|2023-02-10 04:40:00|1012.4|1011.4|1013|1012|1013.2|1012.2|1012.4|1011.4|35
1676004300000|2023-02-10 04:45:00|1013.2|1012.2|1013.4|1012.4|1013.5|1012.5|1013.2|1012.2|12
1676004600000|2023-02-10 04:50:00|1013.2|1012.2|1012.6|1011.6|1013.2|1012.2|1012.5|1011.5|10
1676004900000|2023-02-10 04:55:00|1012.4|1011.4|1012.4|1011.4|1012.6|1011.6|1012.3|1011.3|33
1676005200000|2023-02-10 05:00:00|1012.5|1011.5|1013.5|1012.5|1013.5|1012.5|1012.3|1011.3|79
1676005500000|2023-02-10 05:05:00|1013.7|1012.7|1013.8|1012.8|1014.1|1013.1|1013.7|1012.7|8
1676005800000|2023-02-10 05:10:00|1013.4|1012.4|1012.7|1011.7|1013.4|1012.4|1012.7|1011.7|14
1676006100000|2023-02-10 05:15:00|1012.9|1011.9|1013|1012|1013.6|1012.6|1012.9|1011.9|20
1676006400000|2023-02-10 05:20:00|1012.9|1011.9|1013.8|1012.8|1013.8|1012.8|1012.9|1011.9|9
1676006700000|2023-02-10 05:25:00|1013.6|1012.6|1012.8|1011.8|1013.6|1012.6|1012.4|1011.4|23
1676007000000|2023-02-10 05:30:00|1013|1012|1014.3|1013.3|1014.3|1013.3|1013|1012|25
1676007300000|2023-02-10 05:35:00|1014.2|1013.2|1013.8|1012.8|1014.2|1013.2|1013.8|1012.8|15
1676007600000|2023-02-10 05:40:00|1014|1013|1014|1013|1014.1|1013.1|1013.7|1012.7|27
1676007900000|2023-02-10 05:45:00|1014.1|1013.1|1014.7|1013.7|1014.7|1013.7|1013.8|1012.8|46
1676008200000|2023-02-10 05:50:00|1014.8|1013.8|1015.4|1014.4|1015.5|1014.5|1014.4|1013.4|50
1676008500000|2023-02-10 05:55:00|1015.3|1014.3|1015.6|1014.6|1015.8|1014.8|1015.3|1014.3|24
1676008800000|2023-02-10 06:00:00|1015.8|1014.8|1015.2|1014.2|1015.9|1014.9|1014.8|1013.8|32
1676009100000|2023-02-10 06:05:00|1015.4|1014.4|1016.2|1015.2|1016.2|1015.2|1015.4|1014.4|45
1676009400000|2023-02-10 06:10:00|1016.3|1015.3|1015.8|1014.8|1016.3|1015.3|1015.8|1014.8|28
1676009700000|2023-02-10 06:15:00|1016.1|1015.1|1015.4|1014.4|1016.1|1015.1|1015.2|1014.2|28
1676010000000|2023-02-10 06:20:00|1015.6|1014.6|1015.3|1014.3|1015.8|1014.8|1015.3|1014.3|49
1676010300000|2023-02-10 06:25:00|1015.4|1014.4|1014.9|1013.9|1015.4|1014.4|1014.8|1013.8|39
1676010600000|2023-02-10 06:30:00|1015.2|1014.2|1014.4|1013.4|1015.3|1014.3|1014.3|1013.3|32
1676010900000|2023-02-10 06:35:00|1014.8|1013.8|1014.1|1013.1|1014.8|1013.8|1013.9|1012.9|25
1676011200000|2023-02-10 06:40:00|1014.2|1013.2|1014.2|1013.2|1014.4|1013.4|1014|1013|27
1676011500000|2023-02-10 06:45:00|1014.5|1013.5|1014.8|1013.8|1014.9|1013.9|1014.3|1013.3|28
1676011800000|2023-02-10 06:50:00|1015.2|1014.2|1015.1|1014.1|1015.2|1014.2|1014.9|1013.9|35
1676012100000|2023-02-10 06:55:00|1015.2|1014.2|1015.1|1014.1|1015.4|1014.4|1015.1|1014.1|22
1676012400000|2023-02-10 07:00:00|1015.3|1014.3|1015.5|1014.5|1016.1|1015.1|1014.8|1013.8|33
1676012700000|2023-02-10 07:05:00|1016|1015|1015.9|1014.9|1016.5|1015.5|1015.8|1014.8|61
1676013000000|2023-02-10 07:10:00|1016|1015|1015.5|1014.5|1016.2|1015.2|1015.5|1014.5|31
1676013300000|2023-02-10 07:15:00|1015.6|1014.6|1015.3|1014.3|1015.8|1014.8|1014.6|1013.6|116
1676013600000|2023-02-10 07:20:00|1015.6|1014.6|1014.6|1013.6|1015.7|1014.7|1014.6|1013.6|45
1676013900000|2023-02-10 07:25:00|1014.5|1013.5|1015|1014|1015.3|1014.3|1014.4|1013.4|68
1676014200000|2023-02-10 07:30:00|1014.8|1013.8|1014.9|1013.9|1015|1014|1014.1|1013.1|47
1676014500000|2023-02-10 07:35:00|1015.3|1014.3|1014.9|1013.9|1015.3|1014.3|1014.2|1013.2|44
1676014800000|2023-02-10 07:40:00|1015|1014|1014.9|1013.9|1015.1|1014.1|1014.9|1013.9|28
1676015100000|2023-02-10 07:45:00|1015.2|1014.2|1015.4|1014.4|1015.6|1014.6|1015|1014|137
1676015400000|2023-02-10 07:50:00|1015.5|1014.5|1015.2|1014.2|1015.7|1014.7|1014.9|1013.9|84
1676015700000|2023-02-10 07:55:00|1015.3|1014.3|1014.9|1013.9|1015.5|1014.5|1014.9|1013.9|116
1676016000000|2023-02-10 08:00:00|1014.8|1013.8|1015.3|1014.3|1016.5|1015.5|1014.7|1013.7|585
1676016300000|2023-02-10 08:05:00|1015.2|1014.2|1016.4|1015.4|1016.5|1015.5|1015.1|1014.1|242
1676016600000|2023-02-10 08:10:00|1016.5|1015.5|1016.7|1015.7|1016.8|1015.8|1015.2|1014.2|178
1676016900000|2023-02-10 08:15:00|1016.8|1015.8|1016.1|1015.1|1017|1016|1015.7|1014.7|150
1676017200000|2023-02-10 08:20:00|1016.2|1015.2|1016.1|1015.1|1016.2|1015.2|1015.3|1014.3|68
1676017500000|2023-02-10 08:25:00|1016.2|1015.2|1016.9|1015.9|1017|1016|1016.2|1015.2|75
1676017800000|2023-02-10 08:30:00|1017|1016|1016.1|1015.1|1017.4|1016.4|1016|1015|147
1676018100000|2023-02-10 08:35:00|1016.2|1015.2|1015.7|1014.7|1016.5|1015.5|1015.5|1014.5|117
1676018400000|2023-02-10 08:40:00|1015.8|1014.8|1016.5|1015.5|1016.8|1015.8|1015.7|1014.7|314
1676018700000|2023-02-10 08:45:00|1016.6|1015.6|1016.3|1015.3|1016.7|1015.7|1016.2|1015.2|226
1676019000000|2023-02-10 08:50:00|1016.2|1015.2|1016.7|1015.7|1016.8|1015.8|1016.2|1015.2|85
1676019300000|2023-02-10 08:55:00|1016.9|1015.9|1016.2|1015.2|1016.9|1015.9|1016.2|1015.2|170
1676019600000|2023-02-10 09:00:00|1016.1|1015.1|1017.3|1016.3|1017.4|1016.4|1016.1|1015.1|409
1676019900000|2023-02-10 09:05:00|1017.2|1016.2|1016.5|1015.5|1017.4|1016.4|1016.5|1015.5|297
1676020200000|2023-02-10 09:10:00|1016.6|1015.6|1015.7|1014.7|1016.8|1015.8|1015.6|1014.6|388
1676020500000|2023-02-10 09:15:00|1015.6|1014.6|1014.6|1013.6|1015.6|1014.6|1014|1013|606
1676020800000|2023-02-10 09:20:00|1014.7|1013.7|1014.9|1013.9|1015.2|1014.2|1014.5|1013.5|120
1676021100000|2023-02-10 09:25:00|1015|1014|1014.6|1013.6|1015|1014|1014.4|1013.4|56
1676021400000|2023-02-10 09:30:00|1014.5|1013.5|1015.1|1014.1|1015.4|1014.4|1014.5|1013.5|261
1676021700000|2023-02-10 09:35:00|1015|1014|1015.3|1014.3|1015.4|1014.4|1014.9|1013.9|695
1676022000000|2023-02-10 09:40:00|1015.4|1014.4|1015.6|1014.6|1015.8|1014.8|1015.3|1014.3|527
1676022300000|2023-02-10 09:45:00|1015.7|1014.7|1013.6|1012.6|1016.2|1015.2|1013.6|1012.6|762
1676022600000|2023-02-10 09:50:00|1013.7|1012.7|1014.1|1013.1|1014.5|1013.5|1013.3|1012.3|233
1676022900000|2023-02-10 09:55:00|1014.2|1013.2|1012.6|1011.6|1014.2|1013.2|1012.4|1011.4|305
1676023200000|2023-02-10 10:00:00|1012.9|1011.9|1013|1012|1013.2|1012.2|1012.1|1011.1|110
1676023500000|2023-02-10 10:05:00|1012.9|1011.9|1011.7|1010.7|1013|1012|1011.6|1010.6|130
1676023800000|2023-02-10 10:10:00|1011.6|1010.6|1011.4|1010.4|1011.8|1010.8|1011.1|1010.1|275
1676024100000|2023-02-10 10:15:00|1011.5|1010.5|1010.7|1009.7|1011.7|1010.7|1010.6|1009.6|232
1676024400000|2023-02-10 10:20:00|1010.9|1009.9|1011.2|1010.2|1011.5|1010.5|1010.7|1009.7|107
1676024700000|2023-02-10 10:25:00|1011.4|1010.4|1011.6|1010.6|1011.7|1010.7|1011|1010|321
1676025000000|2023-02-10 10:30:00|1011.7|1010.7|1011.3|1010.3|1011.8|1010.8|1011.2|1010.2|131
1676025300000|2023-02-10 10:35:00|1011.4|1010.4|1011.5|1010.5|1011.8|1010.8|1011.4|1010.4|451
1676025600000|2023-02-10 10:40:00|1011.6|1010.6|1011.4|1010.4|1011.7|1010.7|1011.2|1010.2|167
1676025900000|2023-02-10 10:45:00|1011.3|1010.3|1012|1011|1012|1011|1011.3|1010.3|61
1676026200000|2023-02-10 10:50:00|1011.9|1010.9|1011.9|1010.9|1012|1011|1011.6|1010.6|66
1676026500000|2023-02-10 10:55:00|1011.8|1010.8|1012.4|1011.4|1012.6|1011.6|1011.7|1010.7|137
1676026800000|2023-02-10 11:00:00|1012.3|1011.3|1011.3|1010.3|1012.4|1011.4|1011.3|1010.3|122
1676027100000|2023-02-10 11:05:00|1011.4|1010.4|1010.6|1009.6|1011.4|1010.4|1010.5|1009.5|147
1676027400000|2023-02-10 11:10:00|1010.5|1009.5|1010.3|1009.3|1010.7|1009.7|1010.2|1009.2|344
1676027700000|2023-02-10 11:15:00|1010.4|1009.4|1010.8|1009.8|1010.8|1009.8|1010.1|1009.1|135
1676028000000|2023-02-10 11:20:00|1010.7|1009.7|1010.5|1009.5|1010.9|1009.9|1010.5|1009.5|110
1676028300000|2023-02-10 11:25:00|1010.4|1009.4|1009.9|1008.9|1010.4|1009.4|1009.8|1008.8|270
1676028600000|2023-02-10 11:30:00|1010|1009|1010.5|1009.5|1010.7|1009.7|1009.8|1008.8|111
1676028900000|2023-02-10 11:35:00|1010.3|1009.3|1010.1|1009.1|1010.5|1009.5|1010|1009|102
1676029200000|2023-02-10 11:40:00|1010.2|1009.2|1010|1009|1010.4|1009.4|1010|1009|48
1676029500000|2023-02-10 11:45:00|1010.1|1009.1|1009.9|1008.9|1010.1|1009.1|1009.6|1008.6|111
1676029800000|2023-02-10 11:50:00|1010|1009|1009.9|1008.9|1010.2|1009.2|1009.9|1008.9|105
1676030100000|2023-02-10 11:55:00|1009.8|1008.8|1010.5|1009.5|1010.6|1009.6|1009.7|1008.7|141
1676030400000|2023-02-10 12:00:00|1010.4|1009.4|1010.3|1009.3|1010.8|1009.8|1010|1009|212
1676030700000|2023-02-10 12:05:00|1010.2|1009.2|1009.5|1008.5|1010.3|1009.3|1009.4|1008.4|153
1676031000000|2023-02-10 12:10:00|1009.6|1008.6|1010|1009|1010.5|1009.5|1009.6|1008.6|89
1676031300000|2023-02-10 12:15:00|1010.1|1009.1|1010.4|1009.4|1010.4|1009.4|1010.1|1009.1|102
1676031600000|2023-02-10 12:20:00|1010.5|1009.5|1011.4|1010.4|1011.6|1010.6|1010.5|1009.5|226
1676031900000|2023-02-10 12:25:00|1011.3|1010.3|1012.1|1011.1|1012.2|1011.2|1011.3|1010.3|436
1676032200000|2023-02-10 12:30:00|1012.2|1011.2|1011.6|1010.6|1012.4|1011.4|1011.3|1010.3|513
1676032500000|2023-02-10 12:35:00|1011.7|1010.7|1011.8|1010.8|1011.8|1010.8|1011|1010|326
1676032800000|2023-02-10 12:40:00|1011.9|1010.9|1011.5|1010.5|1011.9|1010.9|1011.5|1010.5|70
1676033100000|2023-02-10 12:45:00|1011.6|1010.6|1011|1010|1011.6|1010.6|1011|1010|50
1676033400000|2023-02-10 12:50:00|1011.1|1010.1|1010.1|1009.1|1011.1|1010.1|1010|1009|502
1676033700000|2023-02-10 12:55:00|1010|1009|1010.3|1009.3|1010.3|1009.3|1009.9|1008.9|215
1676034000000|2023-02-10 13:00:00|1010.4|1009.4|1010.9|1009.9|1011|1010|1010.4|1009.4|452
1676034300000|2023-02-10 13:05:00|1011|1010|1011.3|1010.3|1011.3|1010.3|1010.8|1009.8|136
1676034600000|2023-02-10 13:10:00|1011.4|1010.4|1012.5|1011.5|1012.5|1011.5|1011.4|1010.4|276
1676034900000|2023-02-10 13:15:00|1012.4|1011.4|1013.7|1012.7|1013.7|1012.7|1012.3|1011.3|492
1676035200000|2023-02-10 13:20:00|1013.6|1012.6|1013.6|1012.6|1013.6|1012.6|1013.2|1012.2|139
1676035500000|2023-02-10 13:25:00|1013.7|1012.7|1014|1013|1014.4|1013.4|1013.7|1012.7|204
1676035800000|2023-02-10 13:30:00|1014.2|1013.2|1013.8|1012.8|1014.4|1013.4|1013.4|1012.4|198
1676036100000|2023-02-10 13:35:00|1013.6|1012.6|1014.2|1013.2|1014.3|1013.3|1013.4|1012.4|44
1676036400000|2023-02-10 13:40:00|1014|1013|1014.6|1013.6|1014.6|1013.6|1013.8|1012.8|216
1676036700000|2023-02-10 13:45:00|1014.5|1013.5|1015|1014|1015.1|1014.1|1014.1|1013.1|86
1676037000000|2023-02-10 13:50:00|1014.9|1013.9|1014.9|1013.9|1015.4|1014.4|1014.5|1013.5|195
1676037300000|2023-02-10 13:55:00|1015|1014|1014.2|1013.2|1015|1014|1014.2|1013.2|188
1676037600000|2023-02-10 14:00:00|1014.3|1013.3|1014.7|1013.7|1014.9|1013.9|1014.1|1013.1|279
1676037900000|2023-02-10 14:05:00|1014.8|1013.8|1014.9|1013.9|1015.2|1014.2|1014.4|1013.4|140
1676038200000|2023-02-10 14:10:00|1014.8|1013.8|1015.4|1014.4|1015.5|1014.5|1014.6|1013.6|204
1676038500000|2023-02-10 14:15:00|1015.3|1014.3|1015.5|1014.5|1015.8|1014.8|1015.2|1014.2|129
1676038800000|2023-02-10 14:20:00|1015.4|1014.4|1015.5|1014.5|1015.6|1014.6|1015.1|1014.1|137
1676039100000|2023-02-10 14:25:00|1015.7|1014.7|1015.4|1014.4|1015.7|1014.7|1015.3|1014.3|352
1676039400000|2023-02-10 14:30:00|1015.2|1014.7|1015|1014.5|1015.6|1015.1|1014|1013.5|2653
1676039700000|2023-02-10 14:35:00|1014.9|1014.4|1014.7|1014.2|1016.1|1015.6|1014.4|1013.9|2256
1676040000000|2023-02-10 14:40:00|1014.6|1014.1|1013.7|1013.2|1014.8|1014.3|1012.9|1012.4|1723
1676040300000|2023-02-10 14:45:00|1013.8|1013.3|1015.1|1014.6|1015.2|1014.7|1013.4|1012.9|3063
1676040600000|2023-02-10 14:50:00|1015|1014.5|1013.4|1012.9|1015.1|1014.6|1013.3|1012.8|1338
1676040900000|2023-02-10 14:55:00|1013.3|1012.8|1013.3|1012.8|1013.8|1013.3|1012.7|1012.2|1232
1676041200000|2023-02-10 15:00:00|1013|1012.5|1011.5|1011|1013.2|1012.7|1010.8|1010.3|2052
1676041500000|2023-02-10 15:05:00|1011.6|1011.1|1012.4|1011.9|1013|1012.5|1011.1|1010.6|2058
1676041800000|2023-02-10 15:10:00|1012.5|1012|1013.4|1012.9|1014.7|1014.2|1012.4|1011.9|973
1676042100000|2023-02-10 15:15:00|1013.3|1012.8|1014.1|1013.6|1015.1|1014.6|1013.2|1012.7|1148
1676042400000|2023-02-10 15:20:00|1014.2|1013.7|1014.1|1013.6|1014.7|1014.2|1013.5|1013|783
1676042700000|2023-02-10 15:25:00|1014.2|1013.7|1013.5|1013|1014.4|1013.9|1013.2|1012.7|874
1676043000000|2023-02-10 15:30:00|1013.4|1012.9|1013.6|1013.1|1014.1|1013.6|1013|1012.5|625
1676043300000|2023-02-10 15:35:00|1013.8|1013.3|1013.8|1013.3|1014.4|1013.9|1013.3|1012.8|958
1676043600000|2023-02-10 15:40:00|1013.7|1013.2|1012.5|1012|1013.7|1013.2|1012.5|1012|1319
1676043900000|2023-02-10 15:45:00|1012.4|1011.9|1011.5|1011|1012.4|1011.9|1011.3|1010.8|1328
1676044200000|2023-02-10 15:50:00|1011.4|1010.9|1011.7|1011.2|1011.7|1011.2|1010.6|1010.1|1301
1676044500000|2023-02-10 15:55:00|1011.8|1011.3|1012.4|1011.9|1012.5|1012|1011.3|1010.8|2064
1676044800000|2023-02-10 16:00:00|1012.3|1011.8|1013.1|1012.6|1013.1|1012.6|1012.1|1011.6|1339
1676045100000|2023-02-10 16:05:00|1013|1012.5|1013.9|1013.4|1014.1|1013.6|1013|1012.5|1546
1676045400000|2023-02-10 16:10:00|1013.8|1013.3|1013.3|1012.8|1014.2|1013.7|1012.8|1012.3|1025
1676045700000|2023-02-10 16:15:00|1013.4|1012.9|1013.8|1013.3|1013.9|1013.4|1013.2|1012.7|792
1676046000000|2023-02-10 16:20:00|1013.7|1013.2|1013.2|1012.7|1013.7|1013.2|1013.1|1012.6|665
1676046300000|2023-02-10 16:25:00|1013.1|1012.6|1012.1|1011.6|1013.1|1012.6|1011.8|1011.3|884
1676046600000|2023-02-10 16:30:00|1012.2|1011.7|1011.9|1011.4|1012.4|1011.9|1011.4|1010.9|933
1676046900000|2023-02-10 16:35:00|1012|1011.5|1011.4|1010.9|1012.4|1011.9|1011.3|1010.8|1228
1676047200000|2023-02-10 16:40:00|1011.3|1010.8|1010.9|1010.4|1011.4|1010.9|1010.9|1010.4|900
1676047500000|2023-02-10 16:45:00|1011|1010.5|1010.6|1010.1|1011|1010.5|1010.2|1009.7|367
1676047800000|2023-02-10 16:50:00|1010.5|1010|1010.8|1010.3|1010.9|1010.4|1010.1|1009.6|492
1676048100000|2023-02-10 16:55:00|1010.7|1010.2|1010.3|1009.8|1010.8|1010.3|1010.2|1009.7|433
1676048400000|2023-02-10 17:00:00|1010.1|1009.6|1009.5|1009|1010.5|1010|1009.4|1008.9|483
1676048700000|2023-02-10 17:05:00|1009.7|1009.2|1009.6|1009.1|1010.1|1009.6|1009.5|1009|479
1676049000000|2023-02-10 17:10:00|1009.7|1009.2|1009|1008.5|1009.7|1009.2|1008.9|1008.4|632
1676049300000|2023-02-10 17:15:00|1008.9|1008.4|1008.8|1008.3|1009.1|1008.6|1008.4|1007.9|402
1676049600000|2023-02-10 17:20:00|1008.9|1008.4|1009.9|1009.4|1010|1009.5|1008.9|1008.4|303
1676049900000|2023-02-10 17:25:00|1010|1009.5|1010|1009.5|1010.1|1009.6|1009.4|1008.9|284
1676050200000|2023-02-10 17:30:00|1009.9|1009.4|1010.4|1009.9|1011.3|1010.8|1009.7|1009.2|596
1676050500000|2023-02-10 17:35:00|1010.5|1010|1010.2|1009.7|1010.8|1010.3|1010.1|1009.6|165
1676050800000|2023-02-10 17:40:00|1010.1|1009.6|1010.3|1009.8|1010.6|1010.1|1010.1|1009.6|186
1676051100000|2023-02-10 17:45:00|1010.1|1009.6|1010.5|1010|1010.8|1010.3|1010.1|1009.6|140
1676051400000|2023-02-10 17:50:00|1010.4|1009.9|1011.1|1010.6|1011.1|1010.6|1010.4|1009.9|126
1676051700000|2023-02-10 17:55:00|1011.2|1010.7|1011.5|1011|1011.6|1011.1|1011|1010.5|186
1676052000000|2023-02-10 18:00:00|1011.6|1011.1|1011.7|1011.2|1011.8|1011.3|1011.4|1010.9|435
1676052300000|2023-02-10 18:05:00|1011.6|1011.1|1011.6|1011.1|1011.8|1011.3|1011.3|1010.8|151
1676052600000|2023-02-10 18:10:00|1011.8|1011.3|1012.1|1011.6|1012.1|1011.6|1011.7|1011.2|160
1676052900000|2023-02-10 18:15:00|1012.2|1011.7|1012.6|1012.1|1012.8|1012.3|1012.2|1011.7|329
1676053200000|2023-02-10 18:20:00|1012.7|1012.2|1012.5|1012|1013.2|1012.7|1012.5|1012|141
1676053500000|2023-02-10 18:25:00|1012.4|1011.9|1012.4|1011.9|1012.8|1012.3|1012.2|1011.7|300
1676053800000|2023-02-10 18:30:00|1012.3|1011.8|1012.5|1012|1012.5|1012|1011.9|1011.4|119
1676054100000|2023-02-10 18:35:00|1012.6|1012.1|1012.3|1011.8|1012.7|1012.2|1012|1011.5|101
1676054400000|2023-02-10 18:40:00|1012.2|1011.7|1011.5|1011|1012.3|1011.8|1011.5|1011|218
1676054700000|2023-02-10 18:45:00|1011.3|1010.8|1012|1011.5|1012.1|1011.6|1011.3|1010.8|362
1676055000000|2023-02-10 18:50:00|1012.1|1011.6|1011.6|1011.1|1012.2|1011.7|1011.5|1011|106
1676055300000|2023-02-10 18:55:00|1011.5|1011|1010.8|1010.3|1011.5|1011|1010.7|1010.2|174
1676055600000|2023-02-10 19:00:00|1010.9|1010.4|1010.5|1010|1011.1|1010.6|1010.2|1009.7|446
1676055900000|2023-02-10 19:05:00|1010.6|1010.1|1010.9|1010.4|1011.1|1010.6|1010.5|1010|1202
1676056200000|2023-02-10 19:10:00|1011|1010.5|1011.3|1010.8|1011.3|1010.8|1010.8|1010.3|790
1676056500000|2023-02-10 19:15:00|1011.4|1010.9|1011.5|1011|1011.6|1011.1|1011.1|1010.6|564
1676056800000|2023-02-10 19:20:00|1011.6|1011.1|1011.5|1011|1011.9|1011.4|1011.5|1011|1041
1676057100000|2023-02-10 19:25:00|1011.4|1010.9|1011.3|1010.8|1011.4|1010.9|1011|1010.5|664
1676057400000|2023-02-10 19:30:00|1011.2|1010.7|1011.5|1011|1011.6|1011.1|1011|1010.5|669
1676057700000|2023-02-10 19:35:00|1011.6|1011.1|1011|1010.5|1011.8|1011.3|1010.8|1010.3|482
1676058000000|2023-02-10 19:40:00|1011.1|1010.6|1010.7|1010.2|1011.1|1010.6|1010.5|1010|228
1676058300000|2023-02-10 19:45:00|1010.6|1010.1|1010.2|1009.7|1010.7|1010.2|1010.1|1009.6|351
1676058600000|2023-02-10 19:50:00|1010.3|1009.8|1010.6|1010.1|1010.6|1010.1|1010.1|1009.6|107
1676058900000|2023-02-10 19:55:00|1010.5|1010|1010.3|1009.8|1010.7|1010.2|1010.2|1009.7|193
1676059200000|2023-02-10 20:00:00|1010.4|1009.9|1010.3|1009.8|1010.9|1010.4|1010.3|1009.8|268
1676059500000|2023-02-10 20:05:00|1010.4|1009.9|1010.1|1009.6|1010.7|1010.2|1010.1|1009.6|310
1676059800000|2023-02-10 20:10:00|1010.2|1009.7|1010.2|1009.7|1010.5|1010|1010|1009.5|140
1676060100000|2023-02-10 20:15:00|1010.1|1009.6|1009.7|1009.2|1010.1|1009.6|1009.6|1009.1|271
1676060400000|2023-02-10 20:20:00|1009.6|1009.1|1009.1|1008.6|1009.6|1009.1|1009.1|1008.6|334
1676060700000|2023-02-10 20:25:00|1009.2|1008.7|1009.7|1009.2|1009.7|1009.2|1009.1|1008.6|619
1676061000000|2023-02-10 20:30:00|1009.8|1009.3|1010.6|1010.1|1010.6|1010.1|1009.8|1009.3|705
1676061300000|2023-02-10 20:35:00|1010.5|1010|1011.2|1010.7|1011.2|1010.7|1010.4|1009.9|828
1676061600000|2023-02-10 20:40:00|1011.1|1010.6|1011.5|1011|1011.5|1011|1010.9|1010.4|738
1676061900000|2023-02-10 20:45:00|1011.4|1010.9|1012.2|1011.7|1012.2|1011.7|1011.4|1010.9|1173
1676062200000|2023-02-10 20:50:00|1012.1|1011.6|1011.7|1011.2|1012.2|1011.7|1011.5|1011|1503
1676062500000|2023-02-10 20:55:00|1011.8|1011.3|1011.8|1011.3|1012.1|1011.6|1011.3|1010.8|9697
1676062800000|2023-02-10 21:00:00|1012|1011|1012|1011|1012.3|1011.3|1011.7|1010.7|857
1676063100000|2023-02-10 21:05:00|1012.1|1011.1|1012.2|1011.2|1012.4|1011.4|1012.1|1011.1|425
1676063400000|2023-02-10 21:10:00|1012.1|1011.1|1012.4|1011.4|1012.5|1011.5|1012.1|1011.1|155
1676063700000|2023-02-10 21:15:00|1012.3|1011.3|1012.2|1011.2|1012.3|1011.3|1012.2|1011.2|44
1676064000000|2023-02-10 21:20:00|1012.1|1011.1|1011.7|1010.7|1012.1|1011.1|1011.4|1010.4|99
1676064300000|2023-02-10 21:25:00|1011.8|1010.8|1012.7|1011.7|1012.8|1011.8|1011.7|1010.7|106
1676064600000|2023-02-10 21:30:00|1012.8|1011.8|1012.8|1011.8|1012.8|1011.8|1012.6|1011.6|103
1676064900000|2023-02-10 21:35:00|1012.7|1011.7|1012.8|1011.8|1012.8|1011.8|1012.6|1011.6|53
1676065200000|2023-02-10 21:40:00|1012.7|1011.7|1012.8|1011.8|1012.8|1011.8|1012.3|1011.3|16
1676065500000|2023-02-10 21:45:00|1012.9|1011.9|1012.4|1011.4|1013|1012|1012.4|1011.4|39
1676065800000|2023-02-10 21:50:00|1012.6|1011.6|1012.9|1011.9|1012.9|1011.9|1012.6|1011.6|11
1676066100000|2023-02-10 21:55:00|1012.8|1011.8|1013.5|1011.5|1013.6|1012|1012.7|1011.5|89
1676243100000|2023-02-12 23:05:00|1012.4|1010.4|1012.4|1011.4|1013.7|1012.7|1012.3|1010.3|27
1676243400000|2023-02-12 23:10:00|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|2
1676243700000|2023-02-12 23:15:00|1013.2|1012.2|1012.9|1011.9|1013.2|1012.2|1012.9|1011.9|8
1676244000000|2023-02-12 23:20:00|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1
1676244300000|2023-02-12 23:25:00|1012.1|1011.1|1012.4|1011.4|1012.4|1011.4|1012.1|1011.1|4
1676244600000|2023-02-12 23:30:00|1012.2|1011.2|1012.2|1011.2|1012.2|1011.2|1012.2|1011.2|6
1676244900000|2023-02-12 23:35:00|||||||||1
1676245200000|2023-02-12 23:40:00|1011.9|1010.9|1011.9|1010.9|1011.9|1010.9|1011.9|1010.9|1
1676245500000|2023-02-12 23:45:00|1011.6|1010.6|1011.9|1010.9|1011.9|1010.9|1011.6|1010.6|17
1676245800000|2023-02-12 23:50:00|1012|1011|1011.4|1010.4|1012.3|1011.3|1010.9|1009.9|40
1676246100000|2023-02-12 23:55:00|1011.6|1010.6|1012.3|1011.3|1012.3|1011.3|1011.6|1010.6|4
1676247300000|2023-02-13 00:15:00|1009.9|1008.9|1009.9|1008.9|1010.1|1009.1|1009|1008|43
1676247900000|2023-02-13 00:25:00|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1
1676248800000|2023-02-13 00:40:00|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|3
1676249100000|2023-02-13 00:45:00|1010.6|1009.6|1010.9|1009.9|1011.2|1010.2|1010.6|1009.6|49
1676250000000|2023-02-13 01:00:00|1010.3|1009.3|1010.5|1009.5|1011.6|1010.6|1010.3|1009.3|31
1676250300000|2023-02-13 01:05:00|1010.8|1009.8|1007.7|1006.7|1010.8|1009.8|1007.7|1006.7|245
1676250600000|2023-02-13 01:10:00|1007.6|1006.6|1006.6|1005.6|1007.6|1006.6|1006.4|1005.4|122
1676250900000|2023-02-13 01:15:00|1006|1005|1004.3|1003.3|1006|1005|1004.1|1003.1|97
1676251200000|2023-02-13 01:20:00|1004.2|1003.2|1003.8|1002.8|1004.4|1003.4|1003.6|1002.6|46
1676251500000|2023-02-13 01:25:00|1003.7|1002.7|1003.1|1002.1|1004|1003|1002.9|1001.9|218
1676251800000|2023-02-13 01:30:00|1003|1002|1004.1|1003.1|1004.1|1003.1|1001.8|1000.8|218
1676252100000|2023-02-13 01:35:00|1005|1004|1007.3|1006.3|1007.3|1006.3|1004.9|1003.9|79
1676252400000|2023-02-13 01:40:00|1007.7|1006.7|1008.4|1007.4|1008.4|1007.4|1006.6|1005.6|51
1676252700000|2023-02-13 01:45:00|1008.5|1007.5|1008.4|1007.4|1009.1|1008.1|1007.7|1006.7|39
1676253000000|2023-02-13 01:50:00|1007.8|1006.8|1010.3|1009.3|1010.3|1009.3|1007.7|1006.7|47
1676253300000|2023-02-13 01:55:00|1010.1|1009.1|1009.1|1008.1|1010.3|1009.3|1008.8|1007.8|41
1676253600000|2023-02-13 02:00:00|1009|1008|1009.5|1008.5|1009.9|1008.9|1008.7|1007.7|28
1676253900000|2023-02-13 02:05:00|1008.7|1007.7|1006.8|1005.8|1008.7|1007.7|1006.8|1005.8|28
1676254200000|2023-02-13 02:10:00|1007.2|1006.2|1007.5|1006.5|1007.6|1006.6|1006.8|1005.8|10
1676254500000|2023-02-13 02:15:00|1007.9|1006.9|1009|1008|1009.2|1008.2|1007.8|1006.8|21
1676254800000|2023-02-13 02:20:00|1009.2|1008.2|1008.9|1007.9|1009.3|1008.3|1008.4|1007.4|10
1676255100000|2023-02-13 02:25:00|1008.7|1007.7|1007.9|1006.9|1008.7|1007.7|1007.9|1006.9|6
1676255400000|2023-02-13 02:30:00|1007.7|1006.7|1009.1|1008.1|1009.1|1008.1|1007.7|1006.7|11
1676255700000|2023-02-13 02:35:00|1009.4|1008.4|1007.9|1006.9|1009.4|1008.4|1007.9|1006.9|13
1676256000000|2023-02-13 02:40:00|1008.2|1007.2|1007.5|1006.5|1008.2|1007.2|1007.4|1006.4|16
1676256300000|2023-02-13 02:45:00|1007.1|1006.1|1008.9|1007.9|1008.9|1007.9|1007.1|1006.1|16
1676256600000|2023-02-13 02:50:00|1008.7|1007.7|1010|1009|1010.6|1009.6|1008.7|1007.7|40
1676256900000|2023-02-13 02:55:00|1010.1|1009.1|1010.6|1009.6|1010.8|1009.8|1010.1|1009.1|29
1676257200000|2023-02-13 03:00:00|1011.1|1010.1|1010.1|1009.1|1011.1|1010.1|1010.1|1009.1|9
1676257500000|2023-02-13 03:05:00|1010.4|1009.4|1012|1011|1012.3|1011.3|1010.4|1009.4|61
1676257800000|2023-02-13 03:10:00|1011.7|1010.7|1011|1010|1011.9|1010.9|1010.6|1009.6|27
1676258100000|2023-02-13 03:15:00|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1011|1010|8
1676258400000|2023-02-13 03:20:00|1010.3|1009.3|1010.8|1009.8|1011.1|1010.1|1010.3|1009.3|17
1676258700000|2023-02-13 03:25:00|1010.7|1009.7|1010.6|1009.6|1011.2|1010.2|1010.6|1009.6|19
1676259000000|2023-02-13 03:30:00|1010.4|1009.4|1010.2|1009.2|1010.4|1009.4|1010|1009|9
1676259300000|2023-02-13 03:35:00|1010.4|1009.4|1010.7|1009.7|1011.1|1010.1|1010.4|1009.4|28
1676259600000|2023-02-13 03:40:00|1010.8|1009.8|1010.6|1009.6|1011.1|1010.1|1010.6|1009.6|18
1676259900000|2023-02-13 03:45:00|1010.9|1009.9|1010.7|1009.7|1010.9|1009.9|1010.6|1009.6|10
1676260200000|2023-02-13 03:50:00|1010.8|1009.8|1010.6|1009.6|1011.1|1010.1|1010.6|1009.6|19
1676260500000|2023-02-13 03:55:00|1010.5|1009.5|1010.4|1009.4|1010.5|1009.5|1010.3|1009.3|30
1676260800000|2023-02-13 04:00:00|1010.1|1009.1|1010.2|1009.2|1010.6|1009.6|1010|1009|40
1676261100000|2023-02-13 04:05:00|1010.3|1009.3|1010.8|1009.8|1010.8|1009.8|1010.3|1009.3|11
1676261400000|2023-02-13 04:10:00|1010.6|1009.6|1010.5|1009.5|1010.7|1009.7|1010.5|1009.5|9
1676261700000|2023-02-13 04:15:00|1010.3|1009.3|1010.6|1009.6|1010.7|1009.7|1010.3|1009.3|13
1676262000000|2023-02-13 04:20:00|1010.5|1009.5|1009.8|1008.8|1010.8|1009.8|1009.8|1008.8|19
1676262300000|2023-02-13 04:25:00|1009.6|1008.6|1009.8|1008.8|1010.1|1009.1|1009.5|1008.5|21
1676262600000|2023-02-13 04:30:00|1009.9|1008.9|1009.5|1008.5|1009.9|1008.9|1009.4|1008.4|6
1676262900000|2023-02-13 04:35:00|1009.4|1008.4|1009.5|1008.5|1009.7|1008.7|1009.4|1008.4|18
1676263200000|2023-02-13 04:40:00|1009.6|1008.6|1009.4|1008.4|1009.6|1008.6|1009.3|1008.3|12
1676263500000|2023-02-13 04:45:00|1009.5|1008.5|1009.6|1008.6|1009.6|1008.6|1009.5|1008.5|6
1676263800000|2023-02-13 04:50:00|1009.2|1008.2|1009.4|1008.4|1009.4|1008.4|1009.1|1008.1|8
1676264100000|2023-02-13 04:55:00|1009.5|1008.5|1009.5|1008.5|1009.8|1008.8|1009.5|1008.5|12
1676264400000|2023-02-13 05:00:00|1009.3|1008.3|1009.9|1008.9|1010.1|1009.1|1009.2|1008.2|49
1676264700000|2023-02-13 05:05:00|1009.7|1008.7|1010.7|1009.7|1010.8|1009.8|1009.6|1008.6|26
1676265000000|2023-02-13 05:10:00|1010.1|1009.1|1010.4|1009.4|1010.9|1009.9|1010.1|1009.1|10
1676265300000|2023-02-13 05:15:00|1011.1|1010.1|1011.9|1010.9|1011.9|1010.9|1011.1|1010.1|27
1676265600000|2023-02-13 05:20:00|1011.8|1010.8|1012.7|1011.7|1012.7|1011.7|1011.7|1010.7|35
1676265900000|2023-02-13 05:25:00|1012.5|1011.5|1012.5|1011.5|1012.9|1011.9|1012.3|1011.3|31
1676266200000|2023-02-13 05:30:00|1012.4|1011.4|1011.9|1010.9|1012.4|1011.4|1011.6|1010.6|8
1676266500000|2023-02-13 05:35:00|1012|1011|1011.7|1010.7|1012.5|1011.5|1011.7|1010.7|15
1676266800000|2023-02-13 05:40:00|1011.8|1010.8|1012.3|1011.3|1012.3|1011.3|1011.8|1010.8|7
1676267100000|2023-02-13 05:45:00|1012.7|1011.7|1012.3|1011.3|1012.8|1011.8|1012.3|1011.3|19
1676267400000|2023-02-13 05:50:00|1012.6|1011.6|1011.9|1010.9|1012.7|1011.7|1011.8|1010.8|7
1676267700000|2023-02-13 05:55:00|1012|1011|1011.4|1010.4|1012.1|1011.1|1011.3|1010.3|16
1676268000000|2023-02-13 06:00:00|1011.6|1010.6|1011.1|1010.1|1011.7|1010.7|1011|1010|19
1676268300000|2023-02-13 06:05:00|1011.2|1010.2|1011.5|1010.5|1011.7|1010.7|1011.2|1010.2|11
1676268600000|2023-02-13 06:10:00|1011.4|1010.4|1011.5|1010.5|1011.9|1010.9|1011.4|1010.4|20
1676268900000|2023-02-13 06:15:00|1011.6|1010.6|1011.5|1010.5|1011.6|1010.6|1011.2|1010.2|15
1676269200000|2023-02-13 06:20:00|1011.4|1010.4|1011.7|1010.7|1011.9|1010.9|1011.4|1010.4|19
1676269500000|2023-02-13 06:25:00|1011.6|1010.6|1012|1011|1012.1|1011.1|1011.6|1010.6|16
1676269800000|2023-02-13 06:30:00|1011.8|1010.8|1012.1|1011.1|1012.3|1011.3|1011.6|1010.6|68
1676270100000|2023-02-13 06:35:00|1012.2|1011.2|1012.1|1011.1|1012.5|1011.5|1012.1|1011.1|45
1676270400000|2023-02-13 06:40:00|1011.9|1010.9|1012|1011|1012.3|1011.3|1011.9|1010.9|29
1676270700000|2023-02-13 06:45:00|1011.9|1010.9|1012|1011|1012|1011|1011.5|1010.5|39
1676271000000|2023-02-13 06:50:00|1011.9|1010.9|1012|1011|1012.1|1011.1|1011.6|1010.6|59
1676271300000|2023-02-13 06:55:00|1012.1|1011.1|1012.5|1011.5|1012.5|1011.5|1011.9|1010.9|108
1676271600000|2023-02-13 07:00:00|1012.4|1011.4|1012.9|1011.9|1012.9|1011.9|1011.9|1010.9|52
1676271900000|2023-02-13 07:05:00|1012.8|1011.8|1012.9|1011.9|1013.3|1012.3|1012.8|1011.8|49
1676272200000|2023-02-13 07:10:00|1013.1|1012.1|1013.2|1012.2|1013.3|1012.3|1012.6|1011.6|39
1676272500000|2023-02-13 07:15:00|1013.3|1012.3|1014.1|1013.1|1014.2|1013.2|1013.2|1012.2|49
1676272800000|2023-02-13 07:20:00|1014.2|1013.2|1015.6|1014.6|1015.6|1014.6|1014.2|1013.2|65
1676273100000|2023-02-13 07:25:00|1015.7|1014.7|1016.2|1015.2|1016.4|1015.4|1015.4|1014.4|170
1676273400000|2023-02-13 07:30:00|1016.4|1015.4|1015|1014|1016.4|1015.4|1015|1014|75
1676273700000|2023-02-13 07:35:00|1015.1|1014.1|1014.8|1013.8|1015.1|1014.1|1014.7|1013.7|74
1676274000000|2023-02-13 07:40:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|42
1676274300000|2023-02-13 07:45:00|1014.6|1013.6|1014.4|1013.4|1014.7|1013.7|1014.3|1013.3|39
1676274600000|2023-02-13 07:50:00|1014.5|1013.5|1014.7|1013.7|1014.8|1013.8|1014.3|1013.3|24
1676274900000|2023-02-13 07:55:00|1014.6|1013.6|1014.8|1013.8|1014.8|1013.8|1014.4|1013.4|76
1676275200000|2023-02-13 08:00:00|1014.9|1013.9|1013.8|1012.8|1015|1014|1013.6|1012.6|182
1676275500000|2023-02-13 08:05:00|1013.9|1012.9|1013.8|1012.8|1014|1013|1013.3|1012.3|190
1676275800000|2023-02-13 08:10:00|1013.7|1012.7|1014.1|1013.1|1014.8|1013.8|1013.7|1012.7|383
1676276100000|2023-02-13 08:15:00|1014|1013|1013.8|1012.8|1014.1|1013.1|1013.4|1012.4|63
1676276400000|2023-02-13 08:20:00|1013.9|1012.9|1014.2|1013.2|1014.4|1013.4|1013.9|1012.9|63
1676276700000|2023-02-13 08:25:00|1014.1|1013.1|1013.7|1012.7|1014.1|1013.1|1013.5|1012.5|41
1676277000000|2023-02-13 08:30:00|1013.8|1012.8|1013.6|1012.6|1014|1013|1013.3|1012.3|22
1676277300000|2023-02-13 08:35:00|1013.7|1012.7|1013.4|1012.4|1013.7|1012.7|1013.4|1012.4|15
1676277600000|2023-02-13 08:40:00|1013.5|1012.5|1013.7|1012.7|1013.7|1012.7|1013.5|1012.5|10
1676277900000|2023-02-13 08:45:00|1013.6|1012.6|1014.6|1013.6|1014.6|1013.6|1013.6|1012.6|60
1676278200000|2023-02-13 08:50:00|1014.5|1013.5|1014.7|1013.7|1014.8|1013.8|1014.5|1013.5|109
1676278500000|2023-02-13 08:55:00|1014.8|1013.8|1015|1014|1015|1014|1014.7|1013.7|124
1676278800000|2023-02-13 09:00:00|1015.1|1014.1|1015.3|1014.3|1015.7|1014.7|1015|1014|278
1676279100000|2023-02-13 09:05:00|1015.4|1014.4|1014.6|1013.6|1015.4|1014.4|1014.5|1013.5|156
1676279400000|2023-02-13 09:10:00|1014.7|1013.7|1015.1|1014.1|1015.1|1014.1|1014.7|1013.7|101
1676279700000|2023-02-13 09:15:00|1015|1014|1015.2|1014.2|1015.3|1014.3|1014.8|1013.8|73
1676280000000|2023-02-13 09:20:00|1014.8|1013.8|1014.7|1013.7|1014.9|1013.9|1014.7|1013.7|14
1676280300000|2023-02-13 09:25:00|1015|1014|1014.2|1013.2|1015|1014|1014.1|1013.1|68
1676280600000|2023-02-13 09:30:00|1014.3|1013.3|1014.2|1013.2|1014.7|1013.7|1014.2|1013.2|66
1676280900000|2023-02-13 09:35:00|1014|1013|1014.1|1013.1|1014.2|1013.2|1013.9|1012.9|18
1676281200000|2023-02-13 09:40:00|1013.9|1012.9|1013.5|1012.5|1013.9|1012.9|1013.2|1012.2|201
1676281500000|2023-02-13 09:45:00|1013.6|1012.6|1013.6|1012.6|1013.8|1012.8|1013.6|1012.6|67
1676281800000|2023-02-13 09:50:00|1013.7|1012.7|1013.8|1012.8|1014.2|1013.2|1013.6|1012.6|106
1676282100000|2023-02-13 09:55:00|1014|1013|1014.1|1013.1|1014.3|1013.3|1013.9|1012.9|31
1676282400000|2023-02-13 10:00:00|1014.2|1013.2|1014.3|1013.3|1014.6|1013.6|1014.1|1013.1|107
1676282700000|2023-02-13 10:05:00|1014.5|1013.5|1014.4|1013.4|1014.7|1013.7|1014.2|1013.2|1461
1676283000000|2023-02-13 10:10:00|1014.5|1013.5|1014.5|1013.5|1014.7|1013.7|1014.5|1013.5|336
1676283300000|2023-02-13 10:15:00|1014.4|1013.4|1013.9|1012.9|1014.5|1013.5|1013.7|1012.7|130
1676283600000|2023-02-13 10:20:00|1013.8|1012.8|1013.7|1012.7|1013.8|1012.8|1013.6|1012.6|41
1676283900000|2023-02-13 10:25:00|1013.8|1012.8|1013.5|1012.5|1014.1|1013.1|1013.5|1012.5|85
1676284200000|2023-02-13 10:30:00|1013.4|1012.4|1014.2|1013.2|1014.2|1013.2|1013.4|1012.4|52
1676284500000|2023-02-13 10:35:00|1014.3|1013.3|1014.3|1013.3|1015|1014|1014.3|1013.3|556
1676284800000|2023-02-13 10:40:00|1014.4|1013.4|1014.3|1013.3|1014.5|1013.5|1014|1013|189
1676285100000|2023-02-13 10:45:00|1014.2|1013.2|1014.3|1013.3|1014.3|1013.3|1014.1|1013.1|52
1676285400000|2023-02-13 10:50:00|1014.4|1013.4|1014.4|1013.4|1014.6|1013.6|1014.2|1013.2|49
1676285700000|2023-02-13 10:55:00|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|1014.1|1013.1|51
1676286000000|2023-02-13 11:00:00|1014.8|1013.8|1014.9|1013.9|1015.1|1014.1|1014.5|1013.5|72
1676286300000|2023-02-13 11:05:00|1015.1|1014.1|1014.7|1013.7|1015.1|1014.1|1014.5|1013.5|79
1676286600000|2023-02-13 11:10:00|1014.6|1013.6|1014.6|1013.6|1014.7|1013.7|1014.4|1013.4|57
1676286900000|2023-02-13 11:15:00|1014.4|1013.4|1014.4|1013.4|1014.7|1013.7|1014.3|1013.3|46
1676287200000|2023-02-13 11:20:00|1014.2|1013.2|1014.5|1013.5|1014.6|1013.6|1014.2|1013.2|31
1676287500000|2023-02-13 11:25:00|1014.4|1013.4|1014.6|1013.6|1014.8|1013.8|1014.4|1013.4|27
1676287800000|2023-02-13 11:30:00|1014.7|1013.7|1015.3|1014.3|1015.3|1014.3|1014.7|1013.7|107
1676288100000|2023-02-13 11:35:00|1015.1|1014.1|1015.6|1014.6|1015.6|1014.6|1015.1|1014.1|373
1676288400000|2023-02-13 11:40:00|1015.5|1014.5|1014.8|1013.8|1015.5|1014.5|1014.7|1013.7|125
1676288700000|2023-02-13 11:45:00|1014.9|1013.9|1014.6|1013.6|1014.9|1013.9|1014.6|1013.6|77
1676289000000|2023-02-13 11:50:00|1014.7|1013.7|1014.9|1013.9|1014.9|1013.9|1014.6|1013.6|69
1676289300000|2023-02-13 11:55:00|1014.8|1013.8|1015|1014|1015.1|1014.1|1014.7|1013.7|67
1676289600000|2023-02-13 12:00:00|1015.2|1014.2|1014.9|1013.9|1015.6|1014.6|1014.8|1013.8|97
1676289900000|2023-02-13 12:05:00|1015|1014|1014.8|1013.8|1015|1014|1014.7|1013.7|10
1676290200000|2023-02-13 12:10:00|1014.7|1013.7|1015.6|1014.6|1015.6|1014.6|1014.7|1013.7|207
1676290500000|2023-02-13 12:15:00|1015.4|1014.4|1016|1015|1016.2|1015.2|1015.4|1014.4|95
1676290800000|2023-02-13 12:20:00|1016.3|1015.3|1016.5|1015.5|1016.7|1015.7|1016.3|1015.3|177
1676291100000|2023-02-13 12:25:00|1016.7|1015.7|1016.9|1015.9|1017|1016|1016.7|1015.7|81
1676291400000|2023-02-13 12:30:00|1017|1016|1016.7|1015.7|1017.4|1016.4|1016.6|1015.6|269
1676291700000|2023-02-13 12:35:00|1016.8|1015.8|1016|1015|1016.8|1015.8|1016|1015|207
1676292000000|2023-02-13 12:40:00|1016.1|1015.1|1015.8|1014.8|1016.1|1015.1|1015.7|1014.7|123
1676292300000|2023-02-13 12:45:00|1015.9|1014.9|1015.9|1014.9|1016|1015|1015.8|1014.8|114
1676292600000|2023-02-13 12:50:00|1016|1015|1016.1|1015.1|1016.5|1015.5|1015.9|1014.9|238
1676292900000|2023-02-13 12:55:00|1016.2|1015.2|1016|1015|1016.2|1015.2|1015.7|1014.7|261
1676293200000|2023-02-13 13:00:00|1016.1|1015.1|1015.9|1014.9|1016.5|1015.5|1015.8|1014.8|120
1676293500000|2023-02-13 13:05:00|1015.8|1014.8|1015.9|1014.9|1016|1015|1015.7|1014.7|34
1676293800000|2023-02-13 13:10:00|1016|1015|1015.5|1014.5|1016|1015|1015.4|1014.4|82
1676294100000|2023-02-13 13:15:00|1015.4|1014.4|1014.9|1013.9|1015.4|1014.4|1014.8|1013.8|70
1676294400000|2023-02-13 13:20:00|1014.8|1013.8|1015|1014|1015.1|1014.1|1014.8|1013.8|122
1676294700000|2023-02-13 13:25:00|1015.2|1014.2|1014.7|1013.7|1015.3|1014.3|1014.7|1013.7|89
1676295000000|2023-02-13 13:30:00|1014.9|1013.9|1014.5|1013.5|1014.9|1013.9|1014.4|1013.4|221
1676295300000|2023-02-13 13:35:00|1014.6|1013.6|1014.5|1013.5|1014.8|1013.8|1014.4|1013.4|112
1676295600000|2023-02-13 13:40:00|1014.6|1013.6|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|124
1676295900000|2023-02-13 13:45:00|1014.3|1013.3|1014.1|1013.1|1014.3|1013.3|1013.9|1012.9|89
1676296200000|2023-02-13 13:50:00|1014|1013|1014|1013|1014.2|1013.2|1013.6|1012.6|140
1676296500000|2023-02-13 13:55:00|1014.1|1013.1|1014.3|1013.3|1014.7|1013.7|1014|1013|255
1676296800000|2023-02-13 14:00:00|1014.2|1013.2|1014.5|1013.5|1014.7|1013.7|1014|1013|205
1676297100000|2023-02-13 14:05:00|1014.6|1013.6|1014.4|1013.4|1014.9|1013.9|1014.4|1013.4|119
1676297400000|2023-02-13 14:10:00|1014.5|1013.5|1014.6|1013.6|1014.7|1013.7|1014.5|1013.5|83
1676297700000|2023-02-13 14:15:00|1014.7|1013.7|1014.7|1013.7|1015.1|1014.1|1014.5|1013.5|126
1676298000000|2023-02-13 14:20:00|1014.8|1013.8|1015.9|1014.9|1015.9|1014.9|1014.7|1013.7|202
1676298300000|2023-02-13 14:25:00|1015.8|1014.8|1015.9|1014.9|1016.1|1015.1|1015.3|1014.3|260
1676298600000|2023-02-13 14:30:00|1015.7|1015.2|1013.6|1013.1|1016.7|1016.2|1013.5|1013|4578
1676298900000|2023-02-13 14:35:00|1013.7|1013.2|1015.7|1015.2|1015.7|1015.2|1013.2|1012.7|2325
1676299200000|2023-02-13 14:40:00|1015.8|1015.3|1015.7|1015.2|1016.3|1015.8|1014.5|1014|2010
1676299500000|2023-02-13 14:45:00|1015.6|1015.1|1016|1015.5|1016.3|1015.8|1015|1014.5|1475
1676299800000|2023-02-13 14:50:00|1016.1|1015.6|1016.9|1016.4|1017.1|1016.6|1015.6|1015.1|2949
1676300100000|2023-02-13 14:55:00|1017|1016.5|1019.1|1018.6|1019.3|1018.8|1017|1016.5|2082
1676300400000|2023-02-13 15:00:00|1019.2|1018.7|1018.4|1017.9|1019.4|1018.9|1018.1|1017.6|1979
1676300700000|2023-02-13 15:05:00|1018.5|1018|1018.3|1017.8|1018.7|1018.2|1017.8|1017.3|1026
1676301000000|2023-02-13 15:10:00|1018.4|1017.9|1017.8|1017.3|1018.5|1018|1017.6|1017.1|1342
1676301300000|2023-02-13 15:15:00|1017.9|1017.4|1017.3|1016.8|1017.9|1017.4|1017|1016.5|936
1676301600000|2023-02-13 15:20:00|1017.4|1016.9|1018.3|1017.8|1018.5|1018|1017.4|1016.9|924
1676301900000|2023-02-13 15:25:00|1018.4|1017.9|1019.7|1019.2|1019.8|1019.3|1018.3|1017.8|1109
1676302200000|2023-02-13 15:30:00|1019.8|1019.3|1019.1|1018.6|1020|1019.5|1019.1|1018.6|1183
1676302500000|2023-02-13 15:35:00|1019.2|1018.7|1018.7|1018.2|1019.9|1019.4|1018.6|1018.1|1137
1676302800000|2023-02-13 15:40:00|1018.8|1018.3|1019.1|1018.6|1019.2|1018.7|1018.5|1018|845
1676303100000|2023-02-13 15:45:00|1019|1018.5|1018.9|1018.4|1019|1018.5|1018.3|1017.8|1141
1676303400000|2023-02-13 15:50:00|1019|1018.5|1019|1018.5|1019.5|1019|1018.9|1018.4|1281
1676303700000|2023-02-13 15:55:00|1019.1|1018.6|1018.9|1018.4|1019.6|1019.1|1018.8|1018.3|981
1676304000000|2023-02-13 16:00:00|1019|1018.5|1019.4|1018.9|1019.6|1019.1|1019|1018.5|756
1676304300000|2023-02-13 16:05:00|1019.5|1019|1019.5|1019|1019.9|1019.4|1019.3|1018.8|953
1676304600000|2023-02-13 16:10:00|1019.6|1019.1|1020.4|1019.9|1020.5|1020|1019.4|1018.9|1552
1676304900000|2023-02-13 16:15:00|1020.5|1020|1020|1019.5|1020.7|1020.2|1020|1019.5|919
1676305200000|2023-02-13 16:20:00|1020.1|1019.6|1020.1|1019.6|1020.6|1020.1|1019.9|1019.4|1379
1676305500000|2023-02-13 16:25:00|1020.2|1019.7|1019.6|1019.1|1020.2|1019.7|1019.6|1019.1|1321
1676305800000|2023-02-13 16:30:00|1019.7|1019.2|1018.7|1018.2|1019.8|1019.3|1018.6|1018.1|1216
1676306100000|2023-02-13 16:35:00|1018.8|1018.3|1018.8|1018.3|1019|1018.5|1018.5|1018|1130
1676306400000|2023-02-13 16:40:00|1018.9|1018.4|1020.8|1020.3|1020.9|1020.4|1018.8|1018.3|1742
1676306700000|2023-02-13 16:45:00|1020.9|1020.4|1020.8|1020.3|1021.1|1020.6|1020.5|1020|899
1676307000000|2023-02-13 16:50:00|1020.9|1020.4|1020.2|1019.7|1020.9|1020.4|1020.2|1019.7|643
1676307300000|2023-02-13 16:55:00|1020.3|1019.8|1020.8|1020.3|1020.8|1020.3|1019.9|1019.4|602
1676307600000|2023-02-13 17:00:00|1020.7|1020.2|1020.7|1020.2|1021.2|1020.7|1020.5|1020|790
1676307900000|2023-02-13 17:05:00|1020.8|1020.3|1021.1|1020.6|1021.3|1020.8|1020.6|1020.1|670
1676308200000|2023-02-13 17:10:00|1021.2|1020.7|1021.4|1020.9|1021.5|1021|1021|1020.5|739
1676308500000|2023-02-13 17:15:00|1021.3|1020.8|1021.5|1021|1021.6|1021.1|1021.3|1020.8|642
1676308800000|2023-02-13 17:20:00|1021.6|1021.1|1021.6|1021.1|1021.7|1021.2|1021.2|1020.7|471
1676309100000|2023-02-13 17:25:00|1021.5|1021|1021.5|1021|1021.6|1021.1|1021.2|1020.7|485
1676309400000|2023-02-13 17:30:00|1021.6|1021.1|1021.6|1021.1|1021.6|1021.1|1021.2|1020.7|538
1676309700000|2023-02-13 17:35:00|1021.7|1021.2|1021.8|1021.3|1021.9|1021.4|1021.6|1021.1|552
1676310000000|2023-02-13 17:40:00|1021.9|1021.4|1021.9|1021.4|1022.1|1021.6|1021.8|1021.3|463
1676310300000|2023-02-13 17:45:00|1022|1021.5|1021.9|1021.4|1022.2|1021.7|1021.8|1021.3|420
1676310600000|2023-02-13 17:50:00|1022|1021.5|1021.7|1021.2|1022|1021.5|1021.5|1021|251
1676310900000|2023-02-13 17:55:00|1021.6|1021.1|1021.1|1020.6|1021.6|1021.1|1020.9|1020.4|240
1676311200000|2023-02-13 18:00:00|1021|1020.5|1021|1020.5|1021.4|1020.9|1021|1020.5|240
1676311500000|2023-02-13 18:05:00|1020.9|1020.4|1020.7|1020.2|1021|1020.5|1020.5|1020|215
1676311800000|2023-02-13 18:10:00|1020.8|1020.3|1021|1020.5|1021|1020.5|1020.5|1020|372
1676312100000|2023-02-13 18:15:00|1020.9|1020.4|1021.3|1020.8|1021.5|1021|1020.8|1020.3|353
1676312400000|2023-02-13 18:20:00|1021.4|1020.9|1021.2|1020.7|1021.5|1021|1021.2|1020.7|288
1676312700000|2023-02-13 18:25:00|1021.3|1020.8|1021.8|1021.3|1021.9|1021.4|1021.3|1020.8|253
1676313000000|2023-02-13 18:30:00|1021.9|1021.4|1022|1021.5|1022.3|1021.8|1021.9|1021.4|361
1676313300000|2023-02-13 18:35:00|1022.1|1021.6|1022|1021.5|1022.2|1021.7|1021.9|1021.4|321
1676313600000|2023-02-13 18:40:00|1022.1|1021.6|1022|1021.5|1022.1|1021.6|1021.8|1021.3|356
1676313900000|2023-02-13 18:45:00|1021.9|1021.4|1022.5|1022|1022.6|1022.1|1021.9|1021.4|524
1676314200000|2023-02-13 18:50:00|1022.4|1021.9|1022.2|1021.7|1022.5|1022|1022.2|1021.7|473
1676314500000|2023-02-13 18:55:00|1022.3|1021.8|1022.4|1021.9|1022.6|1022.1|1022.3|1021.8|385
1676314800000|2023-02-13 19:00:00|1022.5|1022|1022.6|1022.1|1022.7|1022.2|1022.4|1021.9|150
1676315100000|2023-02-13 19:05:00|1022.7|1022.2|1022.4|1021.9|1022.7|1022.2|1022.4|1021.9|383
1676315400000|2023-02-13 19:10:00|1022.5|1022|1021.6|1021.1|1022.5|1022|1021.6|1021.1|382
1676315700000|2023-02-13 19:15:00|1021.5|1021|1021.6|1021.1|1021.8|1021.3|1021.5|1021|270
1676316000000|2023-02-13 19:20:00|1021.7|1021.2|1021.5|1021|1021.7|1021.2|1021.5|1021|232
1676316300000|2023-02-13 19:25:00|1021.4|1020.9|1020.9|1020.4|1021.6|1021.1|1020.8|1020.3|312
1676316600000|2023-02-13 19:30:00|1021|1020.5|1020.6|1020.1|1021.1|1020.6|1020.4|1019.9|348
1676316900000|2023-02-13 19:35:00|1020.7|1020.2|1021.2|1020.7|1021.3|1020.8|1020.6|1020.1|338
1676317200000|2023-02-13 19:40:00|1021.1|1020.6|1021.2|1020.7|1021.2|1020.7|1020.7|1020.2|418
1676317500000|2023-02-13 19:45:00|1021.3|1020.8|1020.3|1019.8|1021.4|1020.9|1020.2|1019.7|527
1676317800000|2023-02-13 19:50:00|1020.2|1019.7|1020.6|1020.1|1020.8|1020.3|1020.1|1019.6|527
1676318100000|2023-02-13 19:55:00|1020.7|1020.2|1020.6|1020.1|1020.7|1020.2|1020.5|1020|322
1676318400000|2023-02-13 20:00:00|1020.5|1020|1020.4|1019.9|1020.5|1020|1019.8|1019.3|462
1676318700000|2023-02-13 20:05:00|1020.5|1020|1020.9|1020.4|1021|1020.5|1020.4|1019.9|399
1676319000000|2023-02-13 20:10:00|1020.8|1020.3|1020.9|1020.4|1021.1|1020.6|1020.7|1020.2|420
1676319300000|2023-02-13 20:15:00|1021|1020.5|1021.1|1020.6|1021.1|1020.6|1020.4|1019.9|664
1676319600000|2023-02-13 20:20:00|1021|1020.5|1020.9|1020.4|1021|1020.5|1020.7|1020.2|575
1676319900000|2023-02-13 20:25:00|1021|1020.5|1021|1020.5|1021.2|1020.7|1020.8|1020.3|259
1676320200000|2023-02-13 20:30:00|1021.1|1020.6|1021.4|1020.9|1021.4|1020.9|1020.9|1020.4|314
1676320500000|2023-02-13 20:35:00|1021.5|1021|1021.4|1020.9|1021.6|1021.1|1021.4|1020.9|436
1676320800000|2023-02-13 20:40:00|1021.5|1021|1021.5|1021|1021.7|1021.2|1021.4|1020.9|514
1676321100000|2023-02-13 20:45:00|1021.6|1021.1|1021.5|1021|1021.6|1021.1|1021|1020.5|615
1676321400000|2023-02-13 20:50:00|1021.4|1020.9|1020.6|1020.1|1021.4|1020.9|1020.5|1020|1723
1676321700000|2023-02-13 20:55:00|1020.7|1020.2|1021.1|1020.6|1021.1|1020.6|1020.6|1020.1|6119
1676322000000|2023-02-13 21:00:00|1021.2|1020.2|1022|1021|1022.1|1021.1|1021.1|1020.1|1289
1676322300000|2023-02-13 21:05:00|1021.9|1020.9|1021.7|1020.7|1022.1|1021.1|1021.7|1020.7|115
1676322600000|2023-02-13 21:10:00|1021.6|1020.6|1021.6|1020.6|1021.7|1020.7|1021.4|1020.4|98
1676322900000|2023-02-13 21:15:00|1021.7|1020.7|1021.6|1020.6|1021.7|1020.7|1021.6|1020.6|36
1676323200000|2023-02-13 21:20:00|1021.7|1020.7|1021.7|1020.7|1021.7|1020.7|1021.5|1020.5|15
1676323500000|2023-02-13 21:25:00|1021.6|1020.6|1021.5|1020.5|1021.6|1020.6|1021.5|1020.5|59
1676323800000|2023-02-13 21:30:00|1021.4|1020.4|1021.5|1020.5|1021.5|1020.5|1021.4|1020.4|7
1676324100000|2023-02-13 21:35:00|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|4
1676325000000|2023-02-13 21:50:00|1021.4|1020.4|1021.3|1020.3|1021.4|1020.4|1021.3|1020.3|7
1676325300000|2023-02-13 21:55:00|1021.2|1020.2|1021.1|1020.1|1021.3|1020.3|1020.8|1019.8|106
1676328900000|2023-02-13 22:55:00|1018.9|1017.9|1018.9|1017.9|1018.9|1017.9|1018.9|1017.9|1
1676329200000|2023-02-13 23:00:00|1021.3|1019.3|1021.1|1019.1|1021.4|1019.4|1020.9|1018.9|0
1676329500000|2023-02-13 23:05:00|1021|1019|1021|1019|1021.1|1019.1|1020.9|1018.9|0
1676329800000|2023-02-13 23:10:00|1021.1|1019.1|1021.1|1019.1|1021.1|1019.1|1021|1019|0
1676330100000|2023-02-13 23:15:00|1021|1019|1021.2|1019.2|1021.2|1019.2|1021|1019|0
1676330400000|2023-02-13 23:20:00|1021.1|1019.1|1021.1|1019.1|1021.3|1019.3|1021.1|1019.1|0
1676330700000|2023-02-13 23:25:00|1021|1019|1021.1|1019.1|1021.1|1019.1|1021|1019|0
1676331000000|2023-02-13 23:30:00|1021|1019|1021|1019|1021.1|1019.1|1021|1019|0
1676331300000|2023-02-13 23:35:00|1021.1|1019.1|1021|1019|1021.1|1019.1|1020.8|1018.8|0
1676331600000|2023-02-13 23:40:00|1020.9|1018.9|1020.8|1018.8|1021|1019|1020.8|1018.8|0
1676331900000|2023-02-13 23:45:00|1020.9|1018.9|1021|1019|1021|1019|1020.8|1018.8|0
1676332200000|2023-02-13 23:50:00|1020.9|1018.9|1021.1|1019.1|1021.1|1019.1|1020.9|1018.9|0
1676332500000|2023-02-13 23:55:00|1021|1019|1021|1019|1021.2|1019.2|1020.9|1018.9|0
1676332800000|2023-02-14 00:00:00|1020.9|1018.9|1020.7|1018.7|1020.9|1018.9|1020.6|1018.6|0
1676333100000|2023-02-14 00:05:00|1020.6|1018.6|1020.6|1018.6|1020.7|1018.7|1020.5|1018.5|0
1676333400000|2023-02-14 00:10:00|1020.7|1018.7|1020.7|1018.7|1020.8|1018.8|1020.5|1018.5|0
1676333700000|2023-02-14 00:15:00|1020.8|1018.8|1020.5|1018.5|1020.8|1018.8|1020.5|1018.5|0
1676334000000|2023-02-14 00:20:00|1020.4|1018.4|1020.5|1018.5|1020.7|1018.7|1020.4|1018.4|0
1676334300000|2023-02-14 00:25:00|1020.4|1018.4|1020.4|1018.4|1020.5|1018.5|1020.4|1018.4|0
1676334600000|2023-02-14 00:30:00|1020.3|1018.3|1020.3|1018.3|1020.4|1018.4|1020.2|1018.2|0
1676334900000|2023-02-14 00:35:00|1020.4|1018.4|1020.2|1018.2|1020.4|1018.4|1020.1|1018.1|0
1676335200000|2023-02-14 00:40:00|1020.1|1018.1|1019.9|1017.9|1020.1|1018.1|1019.9|1017.9|0
1676335500000|2023-02-14 00:45:00|1019.8|1017.8|1020.4|1018.4|1020.4|1018.4|1019.8|1017.8|0
1676335800000|2023-02-14 00:50:00|1020.3|1018.3|1020.2|1018.2|1020.4|1018.4|1020.2|1018.2|0
1676336100000|2023-02-14 00:55:00|1020.1|1018.1|1020.4|1018.4|1020.5|1018.5|1020.1|1018.1|0
1676336400000|2023-02-14 01:00:00|1018.1|1017.1|1019.6|1018.6|1019.6|1018.6|1018.1|1017.1|122
1676336700000|2023-02-14 01:05:00|1019.4|1018.4|1018.3|1017.3|1019.4|1018.4|1018.1|1017.1|47
1676337000000|2023-02-14 01:10:00|1018.2|1017.2|1018.7|1017.7|1018.9|1017.9|1017.9|1016.9|30
1676337300000|2023-02-14 01:15:00|1018.8|1017.8|1019|1018|1019.1|1018.1|1018.2|1017.2|77
1676337600000|2023-02-14 01:20:00|1018.7|1017.7|1017.5|1016.5|1018.7|1017.7|1017.4|1016.4|33
1676337900000|2023-02-14 01:25:00|1017.3|1016.3|1017.3|1016.3|1017.4|1016.4|1017|1016|23
1676338200000|2023-02-14 01:30:00|1017.4|1016.4|1016.2|1015.2|1017.5|1016.5|1015.6|1014.6|83
1676338500000|2023-02-14 01:35:00|1015.8|1014.8|1016.4|1015.4|1016.4|1015.4|1015.6|1014.6|46
1676338800000|2023-02-14 01:40:00|1017|1016|1016|1015|1017.1|1016.1|1016|1015|47
1676339100000|2023-02-14 01:45:00|1015.7|1014.7|1015.6|1014.6|1016.5|1015.5|1015.3|1014.3|45
1676339400000|2023-02-14 01:50:00|1015.5|1014.5|1016.6|1015.6|1016.6|1015.6|1015.5|1014.5|48
1676339700000|2023-02-14 01:55:00|1016.3|1015.3|1016.3|1015.3|1016.4|1015.4|1016.2|1015.2|9
1676340000000|2023-02-14 02:00:00|1016.2|1015.2|1016.5|1015.5|1016.5|1015.5|1015.6|1014.6|22
1676340300000|2023-02-14 02:05:00|1016.9|1015.9|1018.2|1017.2|1018.2|1017.2|1016.9|1015.9|41
1676340600000|2023-02-14 02:10:00|1018|1017|1017.8|1016.8|1018.1|1017.1|1017.5|1016.5|14
1676340900000|2023-02-14 02:15:00|1017.5|1016.5|1016.6|1015.6|1017.5|1016.5|1016.6|1015.6|15
1676341200000|2023-02-14 02:20:00|1016.3|1015.3|1016.6|1015.6|1016.6|1015.6|1016.1|1015.1|26
1676341500000|2023-02-14 02:25:00|1016.7|1015.7|1016.8|1015.8|1016.9|1015.9|1016.7|1015.7|19
1676341800000|2023-02-14 02:30:00|1016.4|1015.4|1015.7|1014.7|1016.9|1015.9|1015.6|1014.6|37
1676342100000|2023-02-14 02:35:00|1015.8|1014.8|1015.6|1014.6|1016.1|1015.1|1015.6|1014.6|20
1676342400000|2023-02-14 02:40:00|1015.7|1014.7|1017.5|1016.5|1018|1017|1015.6|1014.6|402
1676342700000|2023-02-14 02:45:00|1017.1|1016.1|1017.7|1016.7|1017.7|1016.7|1017.1|1016.1|13
1676343000000|2023-02-14 02:50:00|1017.4|1016.4|1018.4|1017.4|1018.4|1017.4|1017.4|1016.4|15
1676343300000|2023-02-14 02:55:00|1018.6|1017.6|1017.3|1016.3|1018.7|1017.7|1017.3|1016.3|16
1676343600000|2023-02-14 03:00:00|1017.4|1016.4|1018.1|1017.1|1018.1|1017.1|1017.4|1016.4|29
1676343900000|2023-02-14 03:05:00|1018.2|1017.2|1017.6|1016.6|1018.2|1017.2|1017.5|1016.5|28
1676344200000|2023-02-14 03:10:00|1017.9|1016.9|1018.2|1017.2|1018.2|1017.2|1017.9|1016.9|8
1676344500000|2023-02-14 03:15:00|1018.1|1017.1|1017.5|1016.5|1018.4|1017.4|1017.5|1016.5|13
1676344800000|2023-02-14 03:20:00|1017.4|1016.4|1017.3|1016.3|1017.5|1016.5|1017|1016|32
1676345100000|2023-02-14 03:25:00|1017.1|1016.1|1017.6|1016.6|1017.6|1016.6|1017.1|1016.1|15
1676345400000|2023-02-14 03:30:00|1017.7|1016.7|1018.1|1017.1|1018.2|1017.2|1017.7|1016.7|11
1676345700000|2023-02-14 03:35:00|1018.4|1017.4|1018.7|1017.7|1018.7|1017.7|1018.4|1017.4|15
1676346000000|2023-02-14 03:40:00|1018.8|1017.8|1019.2|1018.2|1019.3|1018.3|1018.7|1017.7|15
1676346300000|2023-02-14 03:45:00|1019.3|1018.3|1019.9|1018.9|1020.3|1019.3|1019.1|1018.1|27
1676346600000|2023-02-14 03:50:00|1019.7|1018.7|1019.4|1018.4|1019.7|1018.7|1019.4|1018.4|26
1676346900000|2023-02-14 03:55:00|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|10
1676347200000|2023-02-14 04:00:00|1019.2|1018.2|1019.1|1018.1|1019.2|1018.2|1019.1|1018.1|5
1676347500000|2023-02-14 04:05:00|1018.9|1017.9|1018.9|1017.9|1019.2|1018.2|1018.8|1017.8|10
1676347800000|2023-02-14 04:10:00|1018.4|1017.4|1018.7|1017.7|1018.7|1017.7|1018.4|1017.4|5
1676348100000|2023-02-14 04:15:00|1018.3|1017.3|1018.7|1017.7|1018.7|1017.7|1018.3|1017.3|6
1676348400000|2023-02-14 04:20:00|1018.8|1017.8|1019.1|1018.1|1019.1|1018.1|1018.8|1017.8|8
1676348700000|2023-02-14 04:25:00|1019.2|1018.2|1019|1018|1019.8|1018.8|1019|1018|15
1676349000000|2023-02-14 04:30:00|1019.1|1018.1|1019.3|1018.3|1019.3|1018.3|1018.9|1017.9|11
1676349300000|2023-02-14 04:35:00|1019|1018|1019|1018|1019.1|1018.1|1019|1018|4
1676349600000|2023-02-14 04:40:00|1019.2|1018.2|1018.9|1017.9|1019.2|1018.2|1018.9|1017.9|8
1676349900000|2023-02-14 04:45:00|||||||||6
1676350200000|2023-02-14 04:50:00|1018.7|1017.7|1018.6|1017.6|1018.7|1017.7|1018.5|1017.5|7
1676350500000|2023-02-14 04:55:00|||||||||2
1676350800000|2023-02-14 05:00:00|1018.7|1017.7|1018.1|1017.1|1019|1018|1018.1|1017.1|17
1676351100000|2023-02-14 05:05:00|1018.4|1017.4|1017.4|1016.4|1018.4|1017.4|1017.4|1016.4|9
1676351400000|2023-02-14 05:10:00|1017.3|1016.3|1017.7|1016.7|1017.7|1016.7|1017.3|1016.3|3
1676351700000|2023-02-14 05:15:00|1017.6|1016.6|1017.5|1016.5|1017.9|1016.9|1017.1|1016.1|8
1676352000000|2023-02-14 05:20:00|1017.4|1016.4|1017.2|1016.2|1017.4|1016.4|1017.1|1016.1|10
1676352300000|2023-02-14 05:25:00|1017.1|1016.1|1017|1016|1017.2|1016.2|1017|1016|13
1676352600000|2023-02-14 05:30:00|1016.7|1015.7|1017.9|1016.9|1017.9|1016.9|1016.6|1015.6|15
1676352900000|2023-02-14 05:35:00|1017.6|1016.6|1017.5|1016.5|1017.8|1016.8|1017.5|1016.5|8
1676353200000|2023-02-14 05:40:00|1016.7|1015.7|1016.9|1015.9|1016.9|1015.9|1016.5|1015.5|13
1676353500000|2023-02-14 05:45:00|1016.8|1015.8|1017.1|1016.1|1017.1|1016.1|1016.8|1015.8|8
1676353800000|2023-02-14 05:50:00|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1017.1|1016.1|20
1676354100000|2023-02-14 05:55:00|1017|1016|1017.4|1016.4|1017.6|1016.6|1017|1016|6
1676354400000|2023-02-14 06:00:00|1017.6|1016.6|1016.6|1015.6|1017.7|1016.7|1016.5|1015.5|40
1676354700000|2023-02-14 06:05:00|1016.5|1015.5|1015.9|1014.9|1016.6|1015.6|1015.8|1014.8|124
1676355000000|2023-02-14 06:10:00|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1015.5|1014.5|35
1676355300000|2023-02-14 06:15:00|1016.4|1015.4|1016.4|1015.4|1016.6|1015.6|1016.3|1015.3|20
1676355600000|2023-02-14 06:20:00|1016.6|1015.6|1017.1|1016.1|1017.1|1016.1|1016.6|1015.6|7
1676355900000|2023-02-14 06:25:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.8|1015.8|4
1676356200000|2023-02-14 06:30:00|1016.7|1015.7|1016.2|1015.2|1016.7|1015.7|1016.1|1015.1|16
1676356500000|2023-02-14 06:35:00|1016.5|1015.5|1017.1|1016.1|1017.1|1016.1|1016.5|1015.5|5
1676356800000|2023-02-14 06:40:00|1017.2|1016.2|1017.4|1016.4|1017.6|1016.6|1016.9|1015.9|15
1676357100000|2023-02-14 06:45:00|1017.3|1016.3|1017.2|1016.2|1017.5|1016.5|1017|1016|10
1676357400000|2023-02-14 06:50:00|1017.1|1016.1|1017.7|1016.7|1017.7|1016.7|1017.1|1016.1|22
1676357700000|2023-02-14 06:55:00|1017.6|1016.6|1017.4|1016.4|1017.6|1016.6|1017.4|1016.4|13
1676358000000|2023-02-14 07:00:00|1017.5|1016.5|1018.3|1017.3|1018.5|1017.5|1017.5|1016.5|68
1676358300000|2023-02-14 07:05:00|1018|1017|1017|1016|1018|1017|1016.9|1015.9|42
1676358600000|2023-02-14 07:10:00|1017.1|1016.1|1017.3|1016.3|1017.5|1016.5|1017.1|1016.1|35
1676358900000|2023-02-14 07:15:00|1017.2|1016.2|1017.3|1016.3|1017.3|1016.3|1016.7|1015.7|41
1676359200000|2023-02-14 07:20:00|1017.2|1016.2|1017|1016|1017.4|1016.4|1016.9|1015.9|20
1676359500000|2023-02-14 07:25:00|1016.9|1015.9|1017.3|1016.3|1017.3|1016.3|1016.5|1015.5|36
1676359800000|2023-02-14 07:30:00|1017.5|1016.5|1017.6|1016.6|1017.7|1016.7|1017.3|1016.3|60
1676360100000|2023-02-14 07:35:00|1017.7|1016.7|1017.9|1016.9|1018.1|1017.1|1017.7|1016.7|40
1676360400000|2023-02-14 07:40:00|1017.8|1016.8|1017.4|1016.4|1017.8|1016.8|1016.9|1015.9|141
1676360700000|2023-02-14 07:45:00|1017.5|1016.5|1017.5|1016.5|1017.6|1016.6|1017.3|1016.3|70
1676361000000|2023-02-14 07:50:00|1017.6|1016.6|1017.6|1016.6|1017.7|1016.7|1017.4|1016.4|43
1676361300000|2023-02-14 07:55:00|1017.5|1016.5|1017.4|1016.4|1017.7|1016.7|1017.4|1016.4|52
1676361600000|2023-02-14 08:00:00|1017.5|1016.5|1017|1016|1017.9|1016.9|1016.8|1015.8|217
1676361900000|2023-02-14 08:05:00|1016.9|1015.9|1017.2|1016.2|1017.3|1016.3|1016.5|1015.5|428
1676362200000|2023-02-14 08:10:00|1017.3|1016.3|1016.7|1015.7|1017.4|1016.4|1016.7|1015.7|114
1676362500000|2023-02-14 08:15:00|1016.8|1015.8|1016.4|1015.4|1016.9|1015.9|1016.2|1015.2|103
1676362800000|2023-02-14 08:20:00|1016.3|1015.3|1016.8|1015.8|1016.8|1015.8|1016.2|1015.2|126
1676363100000|2023-02-14 08:25:00|1016.9|1015.9|1016.9|1015.9|1017|1016|1016.7|1015.7|59
1676363400000|2023-02-14 08:30:00|1016.7|1015.7|1017.3|1016.3|1017.7|1016.7|1016.7|1015.7|53
1676363700000|2023-02-14 08:35:00|1017.4|1016.4|1016.6|1015.6|1017.4|1016.4|1016.4|1015.4|84
1676364000000|2023-02-14 08:40:00|1016.5|1015.5|1016.7|1015.7|1016.8|1015.8|1016.3|1015.3|53
1676364300000|2023-02-14 08:45:00|1016.5|1015.5|1016.7|1015.7|1016.7|1015.7|1016.4|1015.4|30
1676364600000|2023-02-14 08:50:00|1016.8|1015.8|1016.9|1015.9|1017.1|1016.1|1016.8|1015.8|66
1676364900000|2023-02-14 08:55:00|1017|1016|1017|1016|1017.2|1016.2|1016.8|1015.8|32
1676365200000|2023-02-14 09:00:00|1017.1|1016.1|1019|1018|1019.3|1018.3|1017.1|1016.1|183
1676365500000|2023-02-14 09:05:00|1018.8|1017.8|1017.7|1016.7|1018.8|1017.8|1017.5|1016.5|181
1676365800000|2023-02-14 09:10:00|1017.8|1016.8|1017.1|1016.1|1017.8|1016.8|1017.1|1016.1|119
1676366100000|2023-02-14 09:15:00|1017|1016|1017.8|1016.8|1017.9|1016.9|1017|1016|421
1676366400000|2023-02-14 09:20:00|1017.9|1016.9|1018.2|1017.2|1018.2|1017.2|1017.6|1016.6|322
1676366700000|2023-02-14 09:25:00|1018.3|1017.3|1018.5|1017.5|1018.5|1017.5|1018.2|1017.2|289
1676367000000|2023-02-14 09:30:00|1018.4|1017.4|1018.7|1017.7|1018.8|1017.8|1018.3|1017.3|259
1676367300000|2023-02-14 09:35:00|1018.8|1017.8|1018.6|1017.6|1018.8|1017.8|1018.3|1017.3|80
1676367600000|2023-02-14 09:40:00|1018.5|1017.5|1018.4|1017.4|1018.7|1017.7|1018.3|1017.3|117
1676367900000|2023-02-14 09:45:00|1018.3|1017.3|1018.2|1017.2|1018.4|1017.4|1018.1|1017.1|86
1676368200000|2023-02-14 09:50:00|1018.3|1017.3|1018.7|1017.7|1018.9|1017.9|1018.3|1017.3|98
1676368500000|2023-02-14 09:55:00|1018.6|1017.6|1018|1017|1018.6|1017.6|1018|1017|179
1676368800000|2023-02-14 10:00:00|1017.9|1016.9|1018|1017|1018.3|1017.3|1017.9|1016.9|244
1676369100000|2023-02-14 10:05:00|1017.9|1016.9|1018.1|1017.1|1018.4|1017.4|1017.8|1016.8|38
1676369400000|2023-02-14 10:10:00|1018.2|1017.2|1018|1017|1018.3|1017.3|1017.7|1016.7|197
1676369700000|2023-02-14 10:15:00|1017.8|1016.8|1018.2|1017.2|1018.2|1017.2|1017.7|1016.7|53
1676370000000|2023-02-14 10:20:00|1018.1|1017.1|1018.2|1017.2|1018.2|1017.2|1018.1|1017.1|26
1676370300000|2023-02-14 10:25:00|1018|1017|1018.3|1017.3|1018.4|1017.4|1017.7|1016.7|63
1676370600000|2023-02-14 10:30:00|1018.2|1017.2|1018.7|1017.7|1018.8|1017.8|1018.2|1017.2|15
1676370900000|2023-02-14 10:35:00|1018.6|1017.6|1018.9|1017.9|1018.9|1017.9|1018.4|1017.4|37
1676371200000|2023-02-14 10:40:00|1019|1018|1018.8|1017.8|1019.2|1018.2|1018.8|1017.8|84
1676371500000|2023-02-14 10:45:00|1018.7|1017.7|1019.1|1018.1|1019.1|1018.1|1018.7|1017.7|26
1676371800000|2023-02-14 10:50:00|1019|1018|1019.1|1018.1|1019.1|1018.1|1018.9|1017.9|24
1676372100000|2023-02-14 10:55:00|1019.2|1018.2|1019.4|1018.4|1019.4|1018.4|1019.2|1018.2|5
1676372400000|2023-02-14 11:00:00|1019.5|1018.5|1019.7|1018.7|1019.7|1018.7|1019.5|1018.5|18
1676372700000|2023-02-14 11:05:00|1019.6|1018.6|1019.5|1018.5|1019.7|1018.7|1019.4|1018.4|19
1676373000000|2023-02-14 11:10:00|1019.4|1018.4|1019.2|1018.2|1019.6|1018.6|1019.2|1018.2|29
1676373300000|2023-02-14 11:15:00|1019.1|1018.1|1019.3|1018.3|1019.3|1018.3|1019.1|1018.1|39
1676373600000|2023-02-14 11:20:00|1019.2|1018.2|1019.3|1018.3|1019.3|1018.3|1019.1|1018.1|30
1676373900000|2023-02-14 11:25:00|1019.2|1018.2|1019.1|1018.1|1019.3|1018.3|1019|1018|36
1676374200000|2023-02-14 11:30:00|1019|1018|1019.1|1018.1|1019.3|1018.3|1018.9|1017.9|58
1676374500000|2023-02-14 11:35:00|1019|1018|1019|1018|1019.1|1018.1|1018.8|1017.8|27
1676374800000|2023-02-14 11:40:00|1018.9|1017.9|1019|1018|1019.2|1018.2|1018.9|1017.9|50
1676375100000|2023-02-14 11:45:00|1019.1|1018.1|1019.1|1018.1|1019.2|1018.2|1019.1|1018.1|33
1676375400000|2023-02-14 11:50:00|1019|1018|1018.9|1017.9|1019|1018|1018.7|1017.7|41
1676375700000|2023-02-14 11:55:00|1018.7|1017.7|1019|1018|1019|1018|1018.7|1017.7|18
1676376000000|2023-02-14 12:00:00|1019.1|1018.1|1019.5|1018.5|1019.6|1018.6|1018.9|1017.9|60
1676376300000|2023-02-14 12:05:00|1019.6|1018.6|1019.6|1018.6|1019.9|1018.9|1019.4|1018.4|86
1676376600000|2023-02-14 12:10:00|1019.4|1018.4|1019|1018|1019.5|1018.5|1019|1018|76
1676376900000|2023-02-14 12:15:00|1019.1|1018.1|1019.3|1018.3|1019.3|1018.3|1018.9|1017.9|57
1676377200000|2023-02-14 12:20:00|1019.4|1018.4|1019.9|1018.9|1019.9|1018.9|1019.2|1018.2|71
1676377500000|2023-02-14 12:25:00|1019.8|1018.8|1019.9|1018.9|1020.3|1019.3|1019.8|1018.8|116
1676377800000|2023-02-14 12:30:00|1020|1019|1019.8|1018.8|1020|1019|1019.7|1018.7|32
1676378100000|2023-02-14 12:35:00|1019.9|1018.9|1019.3|1018.3|1019.9|1018.9|1019.3|1018.3|75
1676378400000|2023-02-14 12:40:00|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|44
1676378700000|2023-02-14 12:45:00|1019.5|1018.5|1019.8|1018.8|1019.8|1018.8|1019.4|1018.4|185
1676379000000|2023-02-14 12:50:00|1019.9|1018.9|1020.5|1019.5|1020.6|1019.6|1019.9|1018.9|55
1676379300000|2023-02-14 12:55:00|1020.6|1019.6|1020.4|1019.4|1020.6|1019.6|1020.1|1019.1|184
1676379600000|2023-02-14 13:00:00|1020.5|1019.5|1020.3|1019.3|1020.6|1019.6|1020.1|1019.1|220
1676379900000|2023-02-14 13:05:00|1020.2|1019.2|1019.9|1018.9|1020.3|1019.3|1019.7|1018.7|199
1676380200000|2023-02-14 13:10:00|1019.7|1018.7|1019.6|1018.6|1019.9|1018.9|1019.5|1018.5|209
1676380500000|2023-02-14 13:15:00|1019.5|1018.5|1019.2|1018.2|1019.6|1018.6|1019|1018|110
1676380800000|2023-02-14 13:20:00|1019.1|1018.1|1019.8|1018.8|1020.1|1019.1|1019.1|1018.1|443
1676381100000|2023-02-14 13:25:00|1019.9|1018.9|1018.9|1017.9|1020.7|1019.7|1018.9|1017.9|392
1676381400000|2023-02-14 13:30:00|1019|1018|1023.9|1022.9|1025.7|1024.7|1011.9|1010.9|2389
1676381700000|2023-02-14 13:35:00|1023.7|1022.7|1019.3|1018.3|1024.3|1023.3|1018.5|1017.5|1201
1676382000000|2023-02-14 13:40:00|1019.1|1018.1|1019|1018|1020.1|1019.1|1016.6|1015.6|701
1676382300000|2023-02-14 13:45:00|1018.7|1017.7|1022.5|1021.5|1022.5|1021.5|1017.8|1016.8|732
1676382600000|2023-02-14 13:50:00|1022.6|1021.6|1019.3|1018.3|1023.8|1022.8|1019.1|1018.1|589
1676382900000|2023-02-14 13:55:00|1019.4|1018.4|1019.2|1018.2|1021.1|1020.1|1019.1|1018.1|369
1676383200000|2023-02-14 14:00:00|1019.1|1018.1|1018.9|1017.9|1020.5|1019.5|1018.5|1017.5|291
1676383500000|2023-02-14 14:05:00|1018.7|1017.7|1017.7|1016.7|1019.5|1018.5|1017.1|1016.1|519
1676383800000|2023-02-14 14:10:00|1017.5|1016.5|1015.6|1014.6|1017.5|1016.5|1015|1014|701
1676384100000|2023-02-14 14:15:00|1015.4|1014.4|1015.5|1014.5|1016|1015|1014.5|1013.5|481
1676384400000|2023-02-14 14:20:00|1015.6|1014.6|1015.2|1014.2|1016.1|1015.1|1014.8|1013.8|417
1676384700000|2023-02-14 14:25:00|1015.1|1014.1|1013.1|1012.1|1015.5|1014.5|1013|1012|657
1676385000000|2023-02-14 14:30:00|1012.9|1012.4|1011.6|1011.1|1013.9|1013.4|1010|1009.5|4016
1676385300000|2023-02-14 14:35:00|1011.5|1011|1014.6|1014.1|1014.7|1014.2|1011.3|1010.8|2797
1676385600000|2023-02-14 14:40:00|1014.5|1014|1016.5|1016|1017.1|1016.6|1013.6|1013.1|2053
1676385900000|2023-02-14 14:45:00|1016.4|1015.9|1018.8|1018.3|1019.2|1018.7|1016.4|1015.9|2951
1676386200000|2023-02-14 14:50:00|1018.9|1018.4|1019.4|1018.9|1019.7|1019.2|1018.3|1017.8|2627
1676386500000|2023-02-14 14:55:00|1019.5|1019|1021.3|1020.8|1021.5|1021|1019.5|1019|2771
1676386800000|2023-02-14 15:00:00|1021.2|1020.7|1021|1020.5|1022|1021.5|1021|1020.5|3259
1676387100000|2023-02-14 15:05:00|1021.1|1020.6|1021.9|1021.4|1021.9|1021.4|1020.5|1020|2140
1676387400000|2023-02-14 15:10:00|1022|1021.5|1022.1|1021.6|1023.3|1022.8|1021.3|1020.8|3538
1676387700000|2023-02-14 15:15:00|1022.2|1021.7|1021.2|1020.7|1022.4|1021.9|1021|1020.5|2476
1676388000000|2023-02-14 15:20:00|1021.3|1020.8|1021.4|1020.9|1021.7|1021.2|1021.1|1020.6|1943
1676388300000|2023-02-14 15:25:00|1021.5|1021|1019.1|1018.6|1021.5|1021|1019.1|1018.6|1797
1676388600000|2023-02-14 15:30:00|1019.2|1018.7|1018.1|1017.6|1019.6|1019.1|1017.8|1017.3|1424
1676388900000|2023-02-14 15:35:00|1018|1017.5|1015.4|1014.9|1018|1017.5|1015.3|1014.8|1500
1676389200000|2023-02-14 15:40:00|1015.3|1014.8|1015.9|1015.4|1016.1|1015.6|1015.1|1014.6|1667
1676389500000|2023-02-14 15:45:00|1015.8|1015.3|1015.9|1015.4|1016|1015.5|1013.8|1013.3|1908
1676389800000|2023-02-14 15:50:00|1015.8|1015.3|1014.3|1013.8|1015.8|1015.3|1013.6|1013.1|1562
1676390100000|2023-02-14 15:55:00|1014.2|1013.7|1015.2|1014.7|1015.8|1015.3|1013.6|1013.1|1305
1676390400000|2023-02-14 16:00:00|1015.3|1014.8|1016.9|1016.4|1017.3|1016.8|1015|1014.5|1154
1676390700000|2023-02-14 16:05:00|1016.8|1016.3|1016.2|1015.7|1017.6|1017.1|1016.2|1015.7|499
1676391000000|2023-02-14 16:10:00|1016.4|1015.9|1015.9|1015.4|1016.7|1016.2|1015.7|1015.2|604
1676391300000|2023-02-14 16:15:00|1016|1015.5|1017.1|1016.6|1017.2|1016.7|1015.8|1015.3|548
1676391600000|2023-02-14 16:20:00|1017|1016.5|1017.4|1016.9|1017.4|1016.9|1016.5|1016|359
1676391900000|2023-02-14 16:25:00|1017.3|1016.8|1014.7|1014.2|1017.3|1016.8|1014.3|1013.8|848
1676392200000|2023-02-14 16:30:00|1014.6|1014.1|1013.6|1013.1|1014.6|1014.1|1013.3|1012.8|1564
1676392500000|2023-02-14 16:35:00|1013.5|1013|1013.6|1013.1|1014.3|1013.8|1013.5|1013|872
1676392800000|2023-02-14 16:40:00|1013.7|1013.2|1013.5|1013|1013.9|1013.4|1012.9|1012.4|773
1676393100000|2023-02-14 16:45:00|1013.4|1012.9|1013.8|1013.3|1014.1|1013.6|1012.9|1012.4|869
1676393400000|2023-02-14 16:50:00|1013.7|1013.2|1013.4|1012.9|1013.9|1013.4|1012.4|1011.9|764
1676393700000|2023-02-14 16:55:00|1013.3|1012.8|1014.5|1014|1014.6|1014.1|1012.9|1012.4|561
1676394000000|2023-02-14 17:00:00|1014.4|1013.9|1014.9|1014.4|1015.2|1014.7|1014.3|1013.8|854
1676394300000|2023-02-14 17:05:00|1014.8|1014.3|1014.8|1014.3|1015|1014.5|1014.2|1013.7|199
1676394600000|2023-02-14 17:10:00|1014.7|1014.2|1015.3|1014.8|1015.5|1015|1014.7|1014.2|445
1676394900000|2023-02-14 17:15:00|1015.4|1014.9|1015.4|1014.9|1015.5|1015|1014.8|1014.3|379
1676395200000|2023-02-14 17:20:00|1015.3|1014.8|1015.2|1014.7|1015.9|1015.4|1015.1|1014.6|484
1676395500000|2023-02-14 17:25:00|1015.1|1014.6|1015.3|1014.8|1016|1015.5|1015.1|1014.6|317
1676395800000|2023-02-14 17:30:00|1015.2|1014.7|1015.9|1015.4|1015.9|1015.4|1015|1014.5|324
1676396100000|2023-02-14 17:35:00|1015.8|1015.3|1014.9|1014.4|1015.8|1015.3|1014.7|1014.2|406
1676396400000|2023-02-14 17:40:00|1014.8|1014.3|1014.5|1014|1015.4|1014.9|1014.5|1014|342
1676396700000|2023-02-14 17:45:00|1014.6|1014.1|1014.4|1013.9|1014.9|1014.4|1014.4|1013.9|376
1676397000000|2023-02-14 17:50:00|1014.3|1013.8|1013.7|1013.2|1014.3|1013.8|1013.6|1013.1|304
1676397300000|2023-02-14 17:55:00|1013.8|1013.3|1014.6|1014.1|1014.7|1014.2|1013.8|1013.3|472
1676397600000|2023-02-14 18:00:00|1014.5|1014|1017.1|1016.6|1017.3|1016.8|1014.4|1013.9|1650
1676397900000|2023-02-14 18:05:00|1017.2|1016.7|1016.6|1016.1|1018|1017.5|1016.6|1016.1|429
1676398200000|2023-02-14 18:10:00|1016.7|1016.2|1016.7|1016.2|1016.8|1016.3|1015.7|1015.2|492
1676398500000|2023-02-14 18:15:00|1016.8|1016.3|1016.7|1016.2|1017.7|1017.2|1016.6|1016.1|954
1676398800000|2023-02-14 18:20:00|1016.8|1016.3|1016.2|1015.7|1017|1016.5|1015.9|1015.4|506
1676399100000|2023-02-14 18:25:00|1016.3|1015.8|1016|1015.5|1016.4|1015.9|1015.6|1015.1|722
1676399400000|2023-02-14 18:30:00|1016.1|1015.6|1016|1015.5|1016.1|1015.6|1015.6|1015.1|300
1676399700000|2023-02-14 18:35:00|1016.1|1015.6|1015.9|1015.4|1016.3|1015.8|1015.4|1014.9|383
1676400000000|2023-02-14 18:40:00|1016|1015.5|1014.6|1014.1|1016.1|1015.6|1014.6|1014.1|443
1676400300000|2023-02-14 18:45:00|1014.7|1014.2|1015.1|1014.6|1015.6|1015.1|1014.7|1014.2|396
1676400600000|2023-02-14 18:50:00|1015.2|1014.7|1015.4|1014.9|1015.5|1015|1015.1|1014.6|212
1676400900000|2023-02-14 18:55:00|1015.5|1015|1015.3|1014.8|1015.8|1015.3|1015.1|1014.6|266
1676401200000|2023-02-14 19:00:00|1015.4|1014.9|1015.4|1014.9|1015.8|1015.3|1014.8|1014.3|415
1676401500000|2023-02-14 19:05:00|1015.2|1014.7|1014.5|1014|1015.2|1014.7|1013.7|1013.2|940
1676401800000|2023-02-14 19:10:00|1014.6|1014.1|1015|1014.5|1015.2|1014.7|1014.5|1014|364
1676402100000|2023-02-14 19:15:00|1015.1|1014.6|1015.8|1015.3|1016|1015.5|1015|1014.5|291
1676402400000|2023-02-14 19:20:00|1015.9|1015.4|1015.7|1015.2|1016.1|1015.6|1015.3|1014.8|227
1676402700000|2023-02-14 19:25:00|1015.6|1015.1|1015.7|1015.2|1015.8|1015.3|1015.4|1014.9|521
1676403000000|2023-02-14 19:30:00|1015.8|1015.3|1016.7|1016.2|1016.7|1016.2|1015.7|1015.2|368
1676403300000|2023-02-14 19:35:00|1016.8|1016.3|1016.7|1016.2|1017|1016.5|1016.6|1016.1|587
1676403600000|2023-02-14 19:40:00|1016.6|1016.1|1016.7|1016.2|1017|1016.5|1016.6|1016.1|258
1676403900000|2023-02-14 19:45:00|1016.8|1016.3|1016.7|1016.2|1016.8|1016.3|1016.5|1016|474
1676404200000|2023-02-14 19:50:00|1016.8|1016.3|1016.7|1016.2|1016.9|1016.4|1016.2|1015.7|268
1676404500000|2023-02-14 19:55:00|1016.6|1016.1|1016.9|1016.4|1017|1016.5|1016.6|1016.1|442
1676404800000|2023-02-14 20:00:00|1017|1016.5|1016.8|1016.3|1017.2|1016.7|1016.7|1016.2|690
1676405100000|2023-02-14 20:05:00|1016.9|1016.4|1016.5|1016|1016.9|1016.4|1016.4|1015.9|460
1676405400000|2023-02-14 20:10:00|1016.4|1015.9|1016.8|1016.3|1016.8|1016.3|1016|1015.5|561
1676405700000|2023-02-14 20:15:00|1016.7|1016.2|1017|1016.5|1017.2|1016.7|1016.6|1016.1|493
1676406000000|2023-02-14 20:20:00|1017.1|1016.6|1017.2|1016.7|1017.2|1016.7|1016.9|1016.4|215
1676406300000|2023-02-14 20:25:00|1017.1|1016.6|1017.3|1016.8|1017.4|1016.9|1017.1|1016.6|316
1676406600000|2023-02-14 20:30:00|1017.2|1016.7|1017.8|1017.3|1017.8|1017.3|1017.1|1016.6|949
1676406900000|2023-02-14 20:35:00|1017.9|1017.4|1018.5|1018|1018.8|1018.3|1017.8|1017.3|1126
1676407200000|2023-02-14 20:40:00|1018.3|1017.8|1018.9|1018.4|1019.1|1018.6|1018.3|1017.8|577
1676407500000|2023-02-14 20:45:00|1019|1018.5|1018.7|1018.2|1019|1018.5|1018.3|1017.8|624
1676407800000|2023-02-14 20:50:00|1018.4|1017.9|1018.5|1018|1018.6|1018.1|1018|1017.5|1204
1676408100000|2023-02-14 20:55:00|1018.6|1018.1|1018|1017.5|1018.7|1018.2|1017.4|1016.9|6074
1676408400000|2023-02-14 21:00:00|1017.9|1016.9|1016.9|1015.9|1018.1|1017.1|1016.9|1015.9|954
1676408700000|2023-02-14 21:05:00|1017|1016|1017|1016|1017|1016|1016.7|1015.7|173
1676409000000|2023-02-14 21:10:00|1016.9|1015.9|1016.8|1015.8|1017|1016|1016.3|1015.3|754
1676409300000|2023-02-14 21:15:00|1016.7|1015.7|1016.6|1015.6|1016.7|1015.7|1016.5|1015.5|132
1676409600000|2023-02-14 21:20:00|1016.5|1015.5|1016.2|1015.2|1016.5|1015.5|1016.2|1015.2|284
1676409900000|2023-02-14 21:25:00|1016.1|1015.1|1015.6|1014.6|1016.1|1015.1|1015.6|1014.6|123
1676410200000|2023-02-14 21:30:00|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|4
1676410500000|2023-02-14 21:35:00|1015.6|1014.6|1016.2|1015.2|1016.2|1015.2|1015.6|1014.6|50
1676410800000|2023-02-14 21:40:00|1016.3|1015.3|1016.1|1015.1|1016.3|1015.3|1016.1|1015.1|106
1676411100000|2023-02-14 21:45:00|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1
1676411400000|2023-02-14 21:50:00|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1
1676411700000|2023-02-14 21:55:00|1015.9|1014.9|1014.9|1013.9|1016|1015|1014.8|1013.8|112
1676415600000|2023-02-14 23:00:00|1015.9|1014|1015.3|1013.3|1016.2|1014.2|1015.2|1013.2|0
1676415900000|2023-02-14 23:05:00|1015.4|1013.4|1015.4|1013.4|1015.5|1013.5|1015.1|1013.1|0
1676416200000|2023-02-14 23:10:00|1015.3|1013.3|1015.1|1013.1|1015.4|1013.4|1015|1013|0
1676416500000|2023-02-14 23:15:00|1015.2|1013.2|1015|1013|1015.2|1013.2|1014.8|1012.8|0
1676416800000|2023-02-14 23:20:00|1015.1|1013.1|1015.4|1013.4|1015.6|1013.6|1015|1013|0
1676417100000|2023-02-14 23:25:00|1015.5|1013.5|1015.4|1013.4|1015.6|1013.6|1015.3|1013.3|0
1676417400000|2023-02-14 23:30:00|1015.6|1013.6|1015.8|1013.8|1015.9|1013.9|1015.4|1013.4|0
1676417700000|2023-02-14 23:35:00|1015.9|1013.9|1015.7|1013.7|1016|1014|1015.7|1013.7|0
1676418000000|2023-02-14 23:40:00|1015.8|1013.8|1015.8|1013.8|1015.9|1013.9|1015.7|1013.7|0
1676418300000|2023-02-14 23:45:00|1015.9|1013.9|1015.5|1013.5|1015.9|1013.9|1015.5|1013.5|0
1676418600000|2023-02-14 23:50:00|1015.6|1013.6|1015.4|1013.4|1015.6|1013.6|1015.3|1013.3|0
1676418900000|2023-02-14 23:55:00|1015.3|1013.3|1015.4|1013.4|1015.4|1013.4|1015.3|1013.3|0
1676419200000|2023-02-15 00:00:00|1015.3|1013.3|1015.1|1013.1|1015.4|1013.4|1014.8|1012.8|0
1676419500000|2023-02-15 00:05:00|1015|1013|1014.9|1012.9|1015.1|1013.1|1014.9|1012.9|0
1676419800000|2023-02-15 00:10:00|1015|1013|1014.4|1012.4|1015|1013|1014.3|1012.3|0
1676420100000|2023-02-15 00:15:00|1014.5|1012.5|1014.5|1012.5|1014.7|1012.7|1014.1|1012.1|0
1676420400000|2023-02-15 00:20:00|1014.4|1012.4|1014.7|1012.7|1014.7|1012.7|1014.4|1012.4|0
1676420700000|2023-02-15 00:25:00|1014.8|1012.8|1014.9|1012.9|1015|1013|1014.7|1012.7|0
1676421000000|2023-02-15 00:30:00|1014.8|1012.8|1014.4|1012.4|1014.8|1012.8|1014.3|1012.3|0
1676421300000|2023-02-15 00:35:00|1014.5|1012.5|1014.4|1012.4|1014.5|1012.5|1014.4|1012.4|0
1676421600000|2023-02-15 00:40:00|1014.3|1012.3|1014|1012|1014.4|1012.4|1014|1012|0
1676421900000|2023-02-15 00:45:00|1014.3|1012.3|1014.1|1012.1|1014.3|1012.3|1014|1012|0
1676422200000|2023-02-15 00:50:00|1014.2|1012.2|1014.3|1012.3|1014.4|1012.4|1014.1|1012.1|0
1676422500000|2023-02-15 00:55:00|1014.4|1012.4|1014.2|1012.2|1014.4|1012.4|1014.2|1012.2|0
1676422800000|2023-02-15 01:00:00|1013.7|1012.7|1010.4|1009.4|1013.7|1012.7|1010.1|1009.1|103
1676423100000|2023-02-15 01:05:00|1011|1010|1011.2|1010.2|1011.2|1010.2|1010.3|1009.3|25
1676423400000|2023-02-15 01:10:00|1011.4|1010.4|1012|1011|1012.1|1011.1|1011.3|1010.3|29
1676423700000|2023-02-15 01:15:00|1011.9|1010.9|1012.5|1011.5|1012.5|1011.5|1011.1|1010.1|128
1676424000000|2023-02-15 01:20:00|1012.8|1011.8|1012.7|1011.7|1013.3|1012.3|1012.2|1011.2|55
1676424300000|2023-02-15 01:25:00|1012.8|1011.8|1012.6|1011.6|1013|1012|1012.5|1011.5|74
1676424600000|2023-02-15 01:30:00|1012.8|1011.8|1010.8|1009.8|1013.2|1012.2|1010.6|1009.6|118
1676424900000|2023-02-15 01:35:00|1010.9|1009.9|1009.2|1008.2|1010.9|1009.9|1009|1008|152
1676425200000|2023-02-15 01:40:00|1009.8|1008.8|1009.6|1008.6|1009.9|1008.9|1008.3|1007.3|321
1676425500000|2023-02-15 01:45:00|1009.5|1008.5|1009.3|1008.3|1010.2|1009.2|1009|1008|92
1676425800000|2023-02-15 01:50:00|1009.4|1008.4|1007.9|1006.9|1009.4|1008.4|1007.8|1006.8|166
1676426100000|2023-02-15 01:55:00|1008.1|1007.1|1006.3|1005.3|1008.1|1007.1|1006.3|1005.3|174
1676426400000|2023-02-15 02:00:00|1006.2|1005.2|1005|1004|1006.4|1005.4|1004.9|1003.9|159
1676426700000|2023-02-15 02:05:00|1004.9|1003.9|1005|1004|1005.2|1004.2|1004.6|1003.6|102
1676427000000|2023-02-15 02:10:00|1005.1|1004.1|1004.2|1003.2|1005.2|1004.2|1003.8|1002.8|201
1676427300000|2023-02-15 02:15:00|1004.3|1003.3|1003.3|1002.3|1004.3|1003.3|1003|1002|81
1676427600000|2023-02-15 02:20:00|1003.4|1002.4|1004|1003|1004.1|1003.1|1002.9|1001.9|100
1676427900000|2023-02-15 02:25:00|1004.1|1003.1|1003.1|1002.1|1004.1|1003.1|1003.1|1002.1|55
1676428200000|2023-02-15 02:30:00|1003|1002|1002.3|1001.3|1003|1002|1002.3|1001.3|75
1676428500000|2023-02-15 02:35:00|1001.8|1000.8|1002.4|1001.4|1002.5|1001.5|1001.6|1000.6|103
1676428800000|2023-02-15 02:40:00|1002.6|1001.6|1002.5|1001.5|1002.8|1001.8|1002.3|1001.3|21
1676429100000|2023-02-15 02:45:00|1002.7|1001.7|1002.3|1001.3|1002.7|1001.7|1002.1|1001.1|25
1676429400000|2023-02-15 02:50:00|1002.4|1001.4|1002.3|1001.3|1002.5|1001.5|1001.9|1000.9|18
1676429700000|2023-02-15 02:55:00|1002.5|1001.5|1002.7|1001.7|1003|1002|1002.5|1001.5|71
1676430000000|2023-02-15 03:00:00|1002.6|1001.6|1003.7|1002.7|1003.8|1002.8|1002.5|1001.5|102
1676430300000|2023-02-15 03:05:00|1003.9|1002.9|1003|1002|1004.4|1003.4|1003|1002|69
1676430600000|2023-02-15 03:10:00|1003.5|1002.5|1004.8|1003.8|1004.8|1003.8|1003.5|1002.5|17
1676430900000|2023-02-15 03:15:00|1005.1|1004.1|1005.7|1004.7|1005.9|1004.9|1004.9|1003.9|32
1676431200000|2023-02-15 03:20:00|1006|1005|1004.5|1003.5|1006|1005|1004.5|1003.5|19
1676431500000|2023-02-15 03:25:00|1004.4|1003.4|1003.7|1002.7|1004.4|1003.4|1003.7|1002.7|15
1676431800000|2023-02-15 03:30:00|1003.9|1002.9|1003.6|1002.6|1004.2|1003.2|1003.5|1002.5|16
1676432100000|2023-02-15 03:35:00|1003.7|1002.7|1002.7|1001.7|1003.7|1002.7|1002.7|1001.7|30
1676432400000|2023-02-15 03:40:00|1002.8|1001.8|1002.9|1001.9|1003.6|1002.6|1002.8|1001.8|26
1676432700000|2023-02-15 03:45:00|1002.7|1001.7|1003.9|1002.9|1003.9|1002.9|1002.7|1001.7|38
1676433000000|2023-02-15 03:50:00|1004|1003|1003.8|1002.8|1004.5|1003.5|1003.8|1002.8|55
1676433300000|2023-02-15 03:55:00|1003.7|1002.7|1003.6|1002.6|1003.7|1002.7|1003.5|1002.5|7
1676433600000|2023-02-15 04:00:00|1003.3|1002.3|1003.1|1002.1|1003.4|1002.4|1003.1|1002.1|8
1676433900000|2023-02-15 04:05:00|1003|1002|1003.1|1002.1|1003.3|1002.3|1002.9|1001.9|12
1676434200000|2023-02-15 04:10:00|1003|1002|1002.9|1001.9|1003.2|1002.2|1002.9|1001.9|22
1676434500000|2023-02-15 04:15:00|1002.8|1001.8|1003.3|1002.3|1003.3|1002.3|1002.8|1001.8|5
1676434800000|2023-02-15 04:20:00|1003.4|1002.4|1003.1|1002.1|1003.6|1002.6|1003.1|1002.1|10
1676435100000|2023-02-15 04:25:00|1003.3|1002.3|1003.7|1002.7|1003.7|1002.7|1003.3|1002.3|7
1676435400000|2023-02-15 04:30:00|1003.6|1002.6|1004|1003|1004|1003|1003.6|1002.6|9
1676435700000|2023-02-15 04:35:00|1003.9|1002.9|1004.1|1003.1|1004.5|1003.5|1003.9|1002.9|10
1676436000000|2023-02-15 04:40:00|1004|1003|1003.8|1002.8|1004.2|1003.2|1003.8|1002.8|13
1676436300000|2023-02-15 04:45:00|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.6|1002.6|3
1676436600000|2023-02-15 04:50:00|1003.9|1002.9|1004|1003|1004|1003|1003.8|1002.8|8
1676436900000|2023-02-15 04:55:00|1003.9|1002.9|1003.8|1002.8|1003.9|1002.9|1003.8|1002.8|7
1676437200000|2023-02-15 05:00:00|1004|1003|1004.4|1003.4|1004.7|1003.7|1003.4|1002.4|28
1676437500000|2023-02-15 05:05:00|1004.8|1003.8|1005.1|1004.1|1005.7|1004.7|1004.8|1003.8|24
1676437800000|2023-02-15 05:10:00|1004.9|1003.9|1004.4|1003.4|1004.9|1003.9|1004.4|1003.4|13
1676438100000|2023-02-15 05:15:00|1004.6|1003.6|1003.7|1002.7|1004.7|1003.7|1003.7|1002.7|11
1676438400000|2023-02-15 05:20:00|1003.5|1002.5|1003.3|1002.3|1003.5|1002.5|1002.9|1001.9|16
1676438700000|2023-02-15 05:25:00|1003.2|1002.2|1003.3|1002.3|1003.3|1002.3|1002.9|1001.9|21
1676439000000|2023-02-15 05:30:00|1003.6|1002.6|1004.1|1003.1|1004.1|1003.1|1003.6|1002.6|6
1676439300000|2023-02-15 05:35:00|1003.7|1002.7|1003.9|1002.9|1004.2|1003.2|1003.4|1002.4|11
1676439600000|2023-02-15 05:40:00|1003.8|1002.8|1003.6|1002.6|1004.1|1003.1|1003.3|1002.3|26
1676439900000|2023-02-15 05:45:00|1003.7|1002.7|1003|1002|1003.7|1002.7|1003|1002|22
1676440200000|2023-02-15 05:50:00|1003.2|1002.2|1003|1002|1003.2|1002.2|1002.8|1001.8|33
1676440500000|2023-02-15 05:55:00|1002.8|1001.8|1002.6|1001.6|1003|1002|1002.6|1001.6|57
1676440800000|2023-02-15 06:00:00|1002.5|1001.5|1002.2|1001.2|1002.8|1001.8|1002.2|1001.2|47
1676441100000|2023-02-15 06:05:00|1002.1|1001.1|1002.5|1001.5|1002.5|1001.5|1001.9|1000.9|40
1676441400000|2023-02-15 06:10:00|1002.2|1001.2|1002.4|1001.4|1002.4|1001.4|1002.1|1001.1|46
1676441700000|2023-02-15 06:15:00|1002.7|1001.7|1003.6|1002.6|1003.8|1002.8|1002.4|1001.4|44
1676442000000|2023-02-15 06:20:00|1003.3|1002.3|1003.4|1002.4|1003.4|1002.4|1003.1|1002.1|34
1676442300000|2023-02-15 06:25:00|1003.3|1002.3|1003|1002|1003.3|1002.3|1002.7|1001.7|48
1676442600000|2023-02-15 06:30:00|1002.8|1001.8|1001.8|1000.8|1002.8|1001.8|1001.8|1000.8|51
1676442900000|2023-02-15 06:35:00|1002|1001|1001.7|1000.7|1002.2|1001.2|1001.7|1000.7|39
1676443200000|2023-02-15 06:40:00|1001.8|1000.8|1002|1001|1002.1|1001.1|1001.8|1000.8|36
1676443500000|2023-02-15 06:45:00|1002.1|1001.1|1001.8|1000.8|1002.2|1001.2|1001.8|1000.8|38
1676443800000|2023-02-15 06:50:00|1001.9|1000.9|1002.5|1001.5|1002.5|1001.5|1001.9|1000.9|42
1676444100000|2023-02-15 06:55:00|1002.4|1001.4|1002.3|1001.3|1002.6|1001.6|1002.1|1001.1|64
1676444400000|2023-02-15 07:00:00|1002.2|1001.2|1002.6|1001.6|1002.7|1001.7|1001.9|1000.9|78
1676444700000|2023-02-15 07:05:00|1002.5|1001.5|1001.9|1000.9|1002.5|1001.5|1001.9|1000.9|90
1676445000000|2023-02-15 07:10:00|1001.8|1000.8|1002.5|1001.5|1002.6|1001.6|1001.7|1000.7|77
1676445300000|2023-02-15 07:15:00|1002.4|1001.4|1002.7|1001.7|1003|1002|1002.3|1001.3|44
1676445600000|2023-02-15 07:20:00|1002.6|1001.6|1003.2|1002.2|1003.2|1002.2|1002.5|1001.5|52
1676445900000|2023-02-15 07:25:00|1003.3|1002.3|1003.1|1002.1|1003.4|1002.4|1002.9|1001.9|92
1676446200000|2023-02-15 07:30:00|1003|1002|1001.9|1000.9|1003|1002|1001.7|1000.7|78
1676446500000|2023-02-15 07:35:00|1002|1001|1002.3|1001.3|1002.4|1001.4|1001.6|1000.6|85
1676446800000|2023-02-15 07:40:00|1002.2|1001.2|1002.5|1001.5|1002.8|1001.8|1002.2|1001.2|100
1676447100000|2023-02-15 07:45:00|1002.6|1001.6|1002.7|1001.7|1003.1|1002.1|1002.4|1001.4|72
1676447400000|2023-02-15 07:50:00|1002.9|1001.9|1002.4|1001.4|1002.9|1001.9|1002.4|1001.4|90
1676447700000|2023-02-15 07:55:00|1002.3|1001.3|1002.1|1001.1|1002.4|1001.4|1001.9|1000.9|191
1676448000000|2023-02-15 08:00:00|1001.9|1000.9|1002.1|1001.1|1002.5|1001.5|1001.4|1000.4|426
1676448300000|2023-02-15 08:05:00|1002.2|1001.2|1003.9|1002.9|1003.9|1002.9|1002.1|1001.1|992
1676448600000|2023-02-15 08:10:00|1003.8|1002.8|1003.4|1002.4|1004|1003|1002.9|1001.9|250
1676448900000|2023-02-15 08:15:00|1003.3|1002.3|1003.6|1002.6|1003.6|1002.6|1002.7|1001.7|212
1676449200000|2023-02-15 08:20:00|1003.8|1002.8|1003.4|1002.4|1003.9|1002.9|1003.3|1002.3|46
1676449500000|2023-02-15 08:25:00|1003.2|1002.2|1003.7|1002.7|1004|1003|1003.2|1002.2|350
1676449800000|2023-02-15 08:30:00|1003.9|1002.9|1004.6|1003.6|1004.6|1003.6|1003.9|1002.9|273
1676450100000|2023-02-15 08:35:00|1004.5|1003.5|1003.9|1002.9|1004.5|1003.5|1003.9|1002.9|116
1676450400000|2023-02-15 08:40:00|1003.8|1002.8|1004.2|1003.2|1004.2|1003.2|1003.5|1002.5|52
1676450700000|2023-02-15 08:45:00|1004.4|1003.4|1004.6|1003.6|1004.7|1003.7|1004.1|1003.1|179
1676451000000|2023-02-15 08:50:00|1004.7|1003.7|1004.7|1003.7|1004.8|1003.8|1004.6|1003.6|91
1676451300000|2023-02-15 08:55:00|1004.6|1003.6|1004.3|1003.3|1004.8|1003.8|1004.3|1003.3|108
1676451600000|2023-02-15 09:00:00|1004.4|1003.4|1004.8|1003.8|1005|1004|1004|1003|204
1676451900000|2023-02-15 09:05:00|1004.9|1003.9|1005.2|1004.2|1005.2|1004.2|1004.4|1003.4|34
1676452200000|2023-02-15 09:10:00|1005.3|1004.3|1004.4|1003.4|1005.3|1004.3|1004.3|1003.3|22
1676452500000|2023-02-15 09:15:00|1004.6|1003.6|1004.7|1003.7|1005.3|1004.3|1004.5|1003.5|128
1676452800000|2023-02-15 09:20:00|1004.6|1003.6|1004.5|1003.5|1004.7|1003.7|1004.3|1003.3|85
1676453100000|2023-02-15 09:25:00|1004.7|1003.7|1004.8|1003.8|1005|1004|1004.6|1003.6|58
1676453400000|2023-02-15 09:30:00|1004.9|1003.9|1005.5|1004.5|1005.6|1004.6|1004.8|1003.8|178
1676453700000|2023-02-15 09:35:00|1005.6|1004.6|1006.1|1005.1|1006.2|1005.2|1005.5|1004.5|723
1676454000000|2023-02-15 09:40:00|1006.2|1005.2|1006.1|1005.1|1006.2|1005.2|1005.6|1004.6|119
1676454300000|2023-02-15 09:45:00|1006|1005|1005.9|1004.9|1006.7|1005.7|1005.9|1004.9|756
1676454600000|2023-02-15 09:50:00|1005.8|1004.8|1005.5|1004.5|1006|1005|1005.5|1004.5|125
1676454900000|2023-02-15 09:55:00|1005.6|1004.6|1005.8|1004.8|1006|1005|1005.5|1004.5|174
1676455200000|2023-02-15 10:00:00|1005.7|1004.7|1005.9|1004.9|1006.1|1005.1|1005.3|1004.3|204
1676455500000|2023-02-15 10:05:00|1005.8|1004.8|1005.9|1004.9|1006.1|1005.1|1005.8|1004.8|208
1676455800000|2023-02-15 10:10:00|1005.8|1004.8|1005.9|1004.9|1006|1005|1005.7|1004.7|59
1676456100000|2023-02-15 10:15:00|1005.8|1004.8|1005.9|1004.9|1006.1|1005.1|1005.7|1004.7|126
1676456400000|2023-02-15 10:20:00|1005.8|1004.8|1005.3|1004.3|1005.8|1004.8|1005.3|1004.3|112
1676456700000|2023-02-15 10:25:00|1005.4|1004.4|1004.5|1003.5|1005.4|1004.4|1004.5|1003.5|173
1676457000000|2023-02-15 10:30:00|1004.7|1003.7|1005|1004|1005.1|1004.1|1004.7|1003.7|113
1676457300000|2023-02-15 10:35:00|1005.1|1004.1|1005.4|1004.4|1005.7|1004.7|1004.8|1003.8|161
1676457600000|2023-02-15 10:40:00|1005.5|1004.5|1005.6|1004.6|1005.9|1004.9|1005.5|1004.5|76
1676457900000|2023-02-15 10:45:00|1005.7|1004.7|1006|1005|1006|1005|1005.3|1004.3|388
1676458200000|2023-02-15 10:50:00|1005.9|1004.9|1006.1|1005.1|1006.2|1005.2|1005.8|1004.8|110
1676458500000|2023-02-15 10:55:00|1006|1005|1005.9|1004.9|1006|1005|1005.7|1004.7|48
1676458800000|2023-02-15 11:00:00|1006|1005|1006.2|1005.2|1006.3|1005.3|1005.8|1004.8|163
1676459100000|2023-02-15 11:05:00|1006.1|1005.1|1006.3|1005.3|1006.3|1005.3|1005.9|1004.9|141
1676459400000|2023-02-15 11:10:00|1006.2|1005.2|1005.7|1004.7|1006.4|1005.4|1005.7|1004.7|109
1676459700000|2023-02-15 11:15:00|1005.6|1004.6|1006.4|1005.4|1006.5|1005.5|1005.6|1004.6|144
1676460000000|2023-02-15 11:20:00|1006.3|1005.3|1006.5|1005.5|1006.6|1005.6|1006.3|1005.3|152
1676460300000|2023-02-15 11:25:00|1006.4|1005.4|1006.1|1005.1|1006.4|1005.4|1005.9|1004.9|23
1676460600000|2023-02-15 11:30:00|1006.2|1005.2|1006|1005|1006.4|1005.4|1005.9|1004.9|88
1676460900000|2023-02-15 11:35:00|1005.9|1004.9|1006|1005|1006|1005|1005.5|1004.5|111
1676461200000|2023-02-15 11:40:00|1006.1|1005.1|1006.1|1005.1|1006.3|1005.3|1006.1|1005.1|70
1676461500000|2023-02-15 11:45:00|1006|1005|1005.8|1004.8|1006.1|1005.1|1005.5|1004.5|309
1676461800000|2023-02-15 11:50:00|1005.9|1004.9|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|195
1676462100000|2023-02-15 11:55:00|1005.8|1004.8|1006.2|1005.2|1006.2|1005.2|1005.2|1004.2|198
1676462400000|2023-02-15 12:00:00|1006.3|1005.3|1006.3|1005.3|1006.5|1005.5|1005.9|1004.9|372
1676462700000|2023-02-15 12:05:00|1006.4|1005.4|1006.5|1005.5|1006.5|1005.5|1006.3|1005.3|198
1676463000000|2023-02-15 12:10:00|1006.6|1005.6|1007.3|1006.3|1007.7|1006.7|1006.5|1005.5|250
1676463300000|2023-02-15 12:15:00|1007.6|1006.6|1007.1|1006.1|1007.7|1006.7|1006.9|1005.9|115
1676463600000|2023-02-15 12:20:00|1007.2|1006.2|1006.8|1005.8|1007.2|1006.2|1006.6|1005.6|68
1676463900000|2023-02-15 12:25:00|1006.7|1005.7|1006.7|1005.7|1006.9|1005.9|1006.6|1005.6|22
1676464200000|2023-02-15 12:30:00|1006.9|1005.9|1006.9|1005.9|1007|1006|1006.7|1005.7|13
1676464500000|2023-02-15 12:35:00|1006.8|1005.8|1006.2|1005.2|1006.9|1005.9|1006.1|1005.1|119
1676464800000|2023-02-15 12:40:00|1006.1|1005.1|1005.7|1004.7|1006.1|1005.1|1005.7|1004.7|76
1676465100000|2023-02-15 12:45:00|1005.8|1004.8|1005.4|1004.4|1006|1005|1005.3|1004.3|608
1676465400000|2023-02-15 12:50:00|1005.3|1004.3|1005.3|1004.3|1005.5|1004.5|1005.1|1004.1|263
1676465700000|2023-02-15 12:55:00|1005.2|1004.2|1005.1|1004.1|1005.2|1004.2|1004.8|1003.8|183
1676466000000|2023-02-15 13:00:00|1005|1004|1004.4|1003.4|1005.2|1004.2|1004.4|1003.4|200
1676466300000|2023-02-15 13:05:00|1004.3|1003.3|1004.3|1003.3|1004.5|1003.5|1004|1003|595
1676466600000|2023-02-15 13:10:00|1004.4|1003.4|1004.2|1003.2|1004.4|1003.4|1004|1003|308
1676466900000|2023-02-15 13:15:00|1004.1|1003.1|1004.1|1003.1|1004.2|1003.2|1003.9|1002.9|350
1676467200000|2023-02-15 13:20:00|1004|1003|1003.5|1002.5|1004|1003|1003.4|1002.4|596
1676467500000|2023-02-15 13:25:00|1003.6|1002.6|1003.9|1002.9|1004.1|1003.1|1003.4|1002.4|418
1676467800000|2023-02-15 13:30:00|1003.1|1002.1|1002|1001|1003.5|1002.5|1000.6|999.6|3251
1676468100000|2023-02-15 13:35:00|1001.9|1000.9|1001.2|1000.2|1002.7|1001.7|1000.8|999.8|2368
1676468400000|2023-02-15 13:40:00|1001.4|1000.4|1003.4|1002.4|1003.6|1002.6|1000.9|999.9|683
1676468700000|2023-02-15 13:45:00|1003.5|1002.5|1004|1003|1004.4|1003.4|1002.7|1001.7|440
1676469000000|2023-02-15 13:50:00|1004.1|1003.1|1003.9|1002.9|1004.8|1003.8|1003.6|1002.6|320
1676469300000|2023-02-15 13:55:00|1003.7|1002.7|1002.5|1001.5|1003.7|1002.7|1002.3|1001.3|246
1676469600000|2023-02-15 14:00:00|1002.6|1001.6|1002.6|1001.6|1003.2|1002.2|1002.3|1001.3|308
1676469900000|2023-02-15 14:05:00|1002.7|1001.7|1002.7|1001.7|1003|1002|1002.4|1001.4|339
1676470200000|2023-02-15 14:10:00|1002.8|1001.8|1002.9|1001.9|1003.5|1002.5|1002.8|1001.8|286
1676470500000|2023-02-15 14:15:00|1002.8|1001.8|1003.3|1002.3|1003.5|1002.5|1002.7|1001.7|343
1676470800000|2023-02-15 14:20:00|1003.2|1002.2|1002.5|1001.5|1003.3|1002.3|1002.2|1001.2|589
1676471100000|2023-02-15 14:25:00|1002.6|1001.6|1003.1|1002.1|1003.2|1002.2|1002.4|1001.4|502
1676471400000|2023-02-15 14:30:00|1002.9|1002.4|1003.4|1002.9|1004.9|1004.4|1002.9|1002.4|5934
1676471700000|2023-02-15 14:35:00|1003.5|1003|1003.5|1003|1004.3|1003.8|1002.9|1002.4|3474
1676472000000|2023-02-15 14:40:00|1003.6|1003.1|1004.8|1004.3|1005.9|1005.4|1003.3|1002.8|2838
1676472300000|2023-02-15 14:45:00|1004.7|1004.2|1003.9|1003.4|1004.7|1004.2|1003.5|1003|2200
1676472600000|2023-02-15 14:50:00|1004|1003.5|1002|1001.5|1004.5|1004|1002|1001.5|3532
1676472900000|2023-02-15 14:55:00|1002.1|1001.6|1001.9|1001.4|1002.3|1001.8|1001.1|1000.6|2274
1676473200000|2023-02-15 15:00:00|1002|1001.5|1003.5|1003|1003.5|1003|1001.8|1001.3|1862
1676473500000|2023-02-15 15:05:00|1003.4|1002.9|1002.6|1002.1|1003.6|1003.1|1002.1|1001.6|1896
1676473800000|2023-02-15 15:10:00|1002.7|1002.2|1003.3|1002.8|1003.8|1003.3|1002|1001.5|1505
1676474100000|2023-02-15 15:15:00|1003.4|1002.9|1004.9|1004.4|1004.9|1004.4|1003.4|1002.9|954
1676474400000|2023-02-15 15:20:00|1005|1004.5|1004.1|1003.6|1005.3|1004.8|1003.9|1003.4|1092
1676474700000|2023-02-15 15:25:00|1004.2|1003.7|1003.6|1003.1|1004.5|1004|1003.6|1003.1|814
1676475000000|2023-02-15 15:30:00|1003.8|1003.3|1004.2|1003.7|1004.4|1003.9|1003.3|1002.8|707
1676475300000|2023-02-15 15:35:00|1004.3|1003.8|1003.2|1002.7|1004.4|1003.9|1003.2|1002.7|734
1676475600000|2023-02-15 15:40:00|1003.3|1002.8|1002.1|1001.6|1003.4|1002.9|1002|1001.5|716
1676475900000|2023-02-15 15:45:00|1002|1001.5|1002.5|1002|1003|1002.5|1002|1001.5|647
1676476200000|2023-02-15 15:50:00|1002.4|1001.9|1003.1|1002.6|1003.2|1002.7|1002.3|1001.8|617
1676476500000|2023-02-15 15:55:00|1003|1002.5|1003.2|1002.7|1003.6|1003.1|1002.9|1002.4|633
1676476800000|2023-02-15 16:00:00|1003.1|1002.6|1004.3|1003.8|1004.4|1003.9|1003.1|1002.6|759
1676477100000|2023-02-15 16:05:00|1004.4|1003.9|1004.7|1004.2|1005.6|1005.1|1004.4|1003.9|1201
1676477400000|2023-02-15 16:10:00|1004.8|1004.3|1005.1|1004.6|1005.3|1004.8|1004.5|1004|1105
1676477700000|2023-02-15 16:15:00|1005.2|1004.7|1005.1|1004.6|1005.5|1005|1004.5|1004|591
1676478000000|2023-02-15 16:20:00|1005.2|1004.7|1004.1|1003.6|1005.2|1004.7|1004|1003.5|1077
1676478300000|2023-02-15 16:25:00|1004.2|1003.7|1005.2|1004.7|1005.3|1004.8|1004.1|1003.6|1412
1676478600000|2023-02-15 16:30:00|1005.4|1004.9|1004.4|1003.9|1005.4|1004.9|1004.3|1003.8|1268
1676478900000|2023-02-15 16:35:00|1004.3|1003.8|1005|1004.5|1005.2|1004.7|1004|1003.5|1755
1676479200000|2023-02-15 16:40:00|1004.9|1004.4|1005.8|1005.3|1006|1005.5|1004.9|1004.4|597
1676479500000|2023-02-15 16:45:00|1005.9|1005.4|1006.5|1006|1006.7|1006.2|1005.7|1005.2|447
1676479800000|2023-02-15 16:50:00|1006.6|1006.1|1006.3|1005.8|1006.8|1006.3|1006.2|1005.7|391
1676480100000|2023-02-15 16:55:00|1006.2|1005.7|1006.1|1005.6|1006.6|1006.1|1005.8|1005.3|335
1676480400000|2023-02-15 17:00:00|1006.2|1005.7|1005.1|1004.6|1006.3|1005.8|1005.1|1004.6|595
1676480700000|2023-02-15 17:05:00|1005.2|1004.7|1004.9|1004.4|1005.3|1004.8|1004.1|1003.6|918
1676481000000|2023-02-15 17:10:00|1004.8|1004.3|1004.4|1003.9|1005|1004.5|1004.2|1003.7|641
1676481300000|2023-02-15 17:15:00|1004.3|1003.8|1004.1|1003.6|1004.3|1003.8|1003.9|1003.4|546
1676481600000|2023-02-15 17:20:00|1004|1003.5|1003.6|1003.1|1004|1003.5|1003.4|1002.9|1679
1676481900000|2023-02-15 17:25:00|1003.5|1003|1003.4|1002.9|1004.3|1003.8|1003.4|1002.9|552
1676482200000|2023-02-15 17:30:00|1003.3|1002.8|1003.5|1003|1003.8|1003.3|1003.2|1002.7|701
1676482500000|2023-02-15 17:35:00|1003.6|1003.1|1003.8|1003.3|1004.2|1003.7|1003.2|1002.7|590
1676482800000|2023-02-15 17:40:00|1003.9|1003.4|1004.6|1004.1|1004.6|1004.1|1003.8|1003.3|569
1676483100000|2023-02-15 17:45:00|1004.7|1004.2|1004.1|1003.6|1004.7|1004.2|1004.1|1003.6|325
1676483400000|2023-02-15 17:50:00|1004.2|1003.7|1004.5|1004|1004.6|1004.1|1004.1|1003.6|304
1676483700000|2023-02-15 17:55:00|1004.6|1004.1|1004.6|1004.1|1004.8|1004.3|1004|1003.5|416
1676484000000|2023-02-15 18:00:00|1004.5|1004|1004.5|1004|1004.8|1004.3|1004.5|1004|237
1676484300000|2023-02-15 18:05:00|1004.4|1003.9|1005|1004.5|1005|1004.5|1004.2|1003.7|332
1676484600000|2023-02-15 18:10:00|1005.1|1004.6|1005|1004.5|1005.2|1004.7|1004.9|1004.4|219
1676484900000|2023-02-15 18:15:00|1005.1|1004.6|1005.4|1004.9|1005.4|1004.9|1005|1004.5|506
1676485200000|2023-02-15 18:20:00|1005.3|1004.8|1005.5|1005|1005.7|1005.2|1005.2|1004.7|365
1676485500000|2023-02-15 18:25:00|1005.6|1005.1|1006.1|1005.6|1006.2|1005.7|1005.6|1005.1|325
1676485800000|2023-02-15 18:30:00|1006.2|1005.7|1006.3|1005.8|1006.5|1006|1006.2|1005.7|544
1676486100000|2023-02-15 18:35:00|1006.2|1005.7|1006.3|1005.8|1006.4|1005.9|1006.2|1005.7|294
1676486400000|2023-02-15 18:40:00|1006.4|1005.9|1006.8|1006.3|1006.9|1006.4|1006.3|1005.8|339
1676486700000|2023-02-15 18:45:00|1006.9|1006.4|1006.9|1006.4|1007|1006.5|1006.8|1006.3|305
1676487000000|2023-02-15 18:50:00|1007|1006.5|1007|1006.5|1007|1006.5|1006.7|1006.2|356
1676487300000|2023-02-15 18:55:00|1006.9|1006.4|1007.1|1006.6|1007.2|1006.7|1006.8|1006.3|369
1676487600000|2023-02-15 19:00:00|1007.2|1006.7|1007.4|1006.9|1007.5|1007|1007.2|1006.7|693
1676487900000|2023-02-15 19:05:00|1007.5|1007|1008.2|1007.7|1008.4|1007.9|1007.5|1007|710
1676488200000|2023-02-15 19:10:00|1008.1|1007.6|1008.6|1008.1|1008.6|1008.1|1008.1|1007.6|779
1676488500000|2023-02-15 19:15:00|1008.7|1008.2|1008.1|1007.6|1008.7|1008.2|1008.1|1007.6|495
1676488800000|2023-02-15 19:20:00|1008|1007.5|1008.3|1007.8|1008.5|1008|1008|1007.5|363
1676489100000|2023-02-15 19:25:00|1008.2|1007.7|1008.2|1007.7|1008.2|1007.7|1008|1007.5|301
1676489400000|2023-02-15 19:30:00|1008.3|1007.8|1007.9|1007.4|1008.4|1007.9|1007.7|1007.2|360
1676489700000|2023-02-15 19:35:00|1008.1|1007.6|1007.9|1007.4|1008.1|1007.6|1007.7|1007.2|304
1676490000000|2023-02-15 19:40:00|1007.8|1007.3|1008.4|1007.9|1008.4|1007.9|1007.7|1007.2|359
1676490300000|2023-02-15 19:45:00|1008.3|1007.8|1007.9|1007.4|1008.4|1007.9|1007.9|1007.4|420
1676490600000|2023-02-15 19:50:00|1008|1007.5|1007.7|1007.2|1008|1007.5|1007.4|1006.9|278
1676490900000|2023-02-15 19:55:00|1007.6|1007.1|1007.3|1006.8|1007.7|1007.2|1007.1|1006.6|245
1676491200000|2023-02-15 20:00:00|1007.4|1006.9|1007.7|1007.2|1007.7|1007.2|1007.4|1006.9|198
1676491500000|2023-02-15 20:05:00|1007.8|1007.3|1008.1|1007.6|1008.2|1007.7|1007.7|1007.2|238
1676491800000|2023-02-15 20:10:00|1008|1007.5|1007.7|1007.2|1008.2|1007.7|1007.7|1007.2|277
1676492100000|2023-02-15 20:15:00|1007.8|1007.3|1007.4|1006.9|1007.8|1007.3|1007.3|1006.8|296
1676492400000|2023-02-15 20:20:00|1007.5|1007|1007.1|1006.6|1007.6|1007.1|1007|1006.5|152
1676492700000|2023-02-15 20:25:00|1007.2|1006.7|1007.5|1007|1007.6|1007.1|1007.1|1006.6|241
1676493000000|2023-02-15 20:30:00|1007.6|1007.1|1007.9|1007.4|1007.9|1007.4|1007.5|1007|282
1676493300000|2023-02-15 20:35:00|1007.8|1007.3|1008.2|1007.7|1008.3|1007.8|1007.7|1007.2|486
1676493600000|2023-02-15 20:40:00|1008.1|1007.6|1007.9|1007.4|1008.3|1007.8|1007.7|1007.2|659
1676493900000|2023-02-15 20:45:00|1008.1|1007.6|1008.4|1007.9|1008.5|1008|1008|1007.5|363
1676494200000|2023-02-15 20:50:00|1008.6|1008.1|1008.7|1008.2|1008.8|1008.3|1008.2|1007.7|913
1676494500000|2023-02-15 20:55:00|1008.6|1008.1|1009.5|1009|1009.5|1009|1008.4|1007.9|5982
1676494800000|2023-02-15 21:00:00|1009.6|1008.6|1010|1009|1010|1009|1009.5|1008.5|988
1676495100000|2023-02-15 21:05:00|1009.9|1008.9|1009.8|1008.8|1010.1|1009.1|1009.8|1008.8|227
1676495400000|2023-02-15 21:10:00|1009.9|1008.9|1010|1009|1010.2|1009.2|1009.8|1008.8|183
1676495700000|2023-02-15 21:15:00|1010.1|1009.1|1010.1|1009.1|1010.1|1009.1|1009.9|1008.9|40
1676496000000|2023-02-15 21:20:00|1010|1009|1010|1009|1010|1009|1009.8|1008.8|36
1676496300000|2023-02-15 21:25:00|1009.9|1008.9|1010|1009|1010|1009|1009.9|1008.9|62
1676496600000|2023-02-15 21:30:00|1009.9|1008.9|1010|1009|1010|1009|1009.9|1008.9|9
1676496900000|2023-02-15 21:35:00|1010.1|1009.1|1010|1009|1010.1|1009.1|1010|1009|4
1676497200000|2023-02-15 21:40:00|1009.9|1008.9|1009.8|1008.8|1009.9|1008.9|1009.8|1008.8|20
1676497500000|2023-02-15 21:45:00|1009.7|1008.7|1009.8|1008.8|1009.8|1008.8|1009.7|1008.7|14
1676497800000|2023-02-15 21:50:00|1009.9|1008.9|1009.7|1008.7|1009.9|1008.9|1009.7|1008.7|23
1676498100000|2023-02-15 21:55:00|1009.6|1008.6|1009.8|1008.8|1010|1009|1009.5|1008.5|67
1676501700000|2023-02-15 22:55:00|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1
1676502000000|2023-02-15 23:00:00|1010.1|1008.1|1009.6|1007.6|1010.2|1008.2|1009.5|1007.5|0
1676502300000|2023-02-15 23:05:00|1009.7|1007.7|1009.6|1007.6|1009.7|1007.7|1009.4|1007.4|0
1676502600000|2023-02-15 23:10:00|1009.7|1007.7|1009.5|1007.5|1009.7|1007.7|1009.4|1007.4|0
1676502900000|2023-02-15 23:15:00|1009.6|1007.6|1009.5|1007.5|1009.7|1007.7|1009.5|1007.5|0
1676503200000|2023-02-15 23:20:00|1009.4|1007.4|1009.7|1007.7|1009.8|1007.8|1009.4|1007.4|0
1676503500000|2023-02-15 23:25:00|1009.8|1007.8|1010.1|1008.1|1010.2|1008.2|1009.8|1007.8|0
1676503800000|2023-02-15 23:30:00|1010.2|1008.2|1010.1|1008.1|1010.3|1008.3|1010.1|1008.1|0
1676504400000|2023-02-15 23:40:00|1010|1008|1010.4|1008.4|1010.4|1008.4|1010|1008|0
1676504700000|2023-02-15 23:45:00|1010.3|1008.3|1010.1|1008.1|1010.3|1008.3|1009.9|1007.9|0
1676505000000|2023-02-15 23:50:00|1010.2|1008.2|1010.4|1008.4|1010.4|1008.4|1010.2|1008.2|0
1676505300000|2023-02-15 23:55:00|1010.3|1008.3|1010.1|1008.1|1010.3|1008.3|1010.1|1008.1|0
1676505600000|2023-02-16 00:00:00|1010.2|1008.2|1010.4|1008.4|1010.4|1008.4|1010.2|1008.2|0
1676505900000|2023-02-16 00:05:00|1010.5|1008.5|1011.2|1009.2|1011.4|1009.4|1010.4|1008.4|0
1676506200000|2023-02-16 00:10:00|1011.1|1009.1|1011.3|1009.3|1011.5|1009.5|1011.1|1009.1|0
1676506500000|2023-02-16 00:15:00|1011.4|1009.4|1011.1|1009.1|1011.4|1009.4|1011|1009|0
1676506800000|2023-02-16 00:20:00|1011|1009|1011.1|1009.1|1011.1|1009.1|1010.9|1008.9|0
1676507100000|2023-02-16 00:25:00|1011.2|1009.2|1011|1009|1011.3|1009.3|1011|1009|0
1676507400000|2023-02-16 00:30:00|1011.1|1009.1|1011|1009|1011.2|1009.2|1010.7|1008.7|0
1676507700000|2023-02-16 00:35:00|1010.9|1008.9|1010.7|1008.7|1011|1009|1010.6|1008.6|0
1676508000000|2023-02-16 00:40:00|1010.6|1008.6|1010.4|1008.4|1010.7|1008.7|1010.4|1008.4|0
1676508300000|2023-02-16 00:45:00|1010.3|1008.3|1010.7|1008.7|1010.7|1008.7|1010.3|1008.3|0
1676508600000|2023-02-16 00:50:00|1010.8|1008.8|1011.1|1009.1|1011.1|1009.1|1010.7|1008.7|0
1676508900000|2023-02-16 00:55:00|1011.2|1009.2|1011.4|1009.4|1011.4|1009.4|1011.1|1009.1|0
1676509200000|2023-02-16 01:00:00|1011.3|1009.3|1011.5|1010.5|1011.6|1010.6|1010.6|1009.1|42
1676509500000|2023-02-16 01:05:00|1011.6|1010.6|1011.5|1010.5|1014.4|1013.4|1011|1010|334
1676509800000|2023-02-16 01:10:00|1011.6|1010.6|1011.8|1010.8|1011.9|1010.9|1011.4|1010.4|13
1676510100000|2023-02-16 01:15:00|1012|1011|1012.6|1011.6|1013|1012|1011.8|1010.8|130
1676510400000|2023-02-16 01:20:00|1012.8|1011.8|1013|1012|1013|1012|1012.8|1011.8|23
1676510700000|2023-02-16 01:25:00|1012.7|1011.7|1013.1|1012.1|1013.1|1012.1|1012.5|1011.5|15
1676511000000|2023-02-16 01:30:00|1013|1012|1012.3|1011.3|1014.3|1013.3|1012.3|1011.3|117
1676511300000|2023-02-16 01:35:00|1012.7|1011.7|1014.1|1013.1|1014.6|1013.6|1012.4|1011.4|21
1676511600000|2023-02-16 01:40:00|1014.5|1013.5|1015|1014|1015.5|1014.5|1014.5|1013.5|105
1676511900000|2023-02-16 01:45:00|1015.2|1014.2|1016.8|1015.8|1017.1|1016.1|1015.2|1014.2|105
1676512200000|2023-02-16 01:50:00|1017|1016|1017.2|1016.2|1017.4|1016.4|1016.8|1015.8|44
1676512500000|2023-02-16 01:55:00|1017.4|1016.4|1016.5|1015.5|1017.6|1016.6|1016.5|1015.5|17
1676512800000|2023-02-16 02:00:00|1016.2|1015.2|1016.7|1015.7|1017|1016|1015.7|1014.7|30
1676513100000|2023-02-16 02:05:00|1016.5|1015.5|1016.6|1015.6|1016.6|1015.6|1015.6|1014.6|9
1676513400000|2023-02-16 02:10:00|1016.2|1015.2|1017.7|1016.7|1017.7|1016.7|1016.2|1015.2|11
1676513700000|2023-02-16 02:15:00|1017.9|1016.9|1019.5|1018.5|1019.9|1018.9|1017.9|1016.9|111
1676514000000|2023-02-16 02:20:00|1019.8|1018.8|1019.1|1018.1|1019.8|1018.8|1019|1018|36
1676514300000|2023-02-16 02:25:00|1019.5|1018.5|1020|1019|1020|1019|1019.3|1018.3|23
1676514600000|2023-02-16 02:30:00|1020.1|1019.1|1020.5|1019.5|1021.1|1020.1|1020.1|1019.1|106
1676514900000|2023-02-16 02:35:00|1020.8|1019.8|1021.2|1020.2|1021.6|1020.6|1020.8|1019.8|45
1676515200000|2023-02-16 02:40:00|1021.3|1020.3|1021.8|1020.8|1022|1021|1021.3|1020.3|24
1676515500000|2023-02-16 02:45:00|1022.1|1021.1|1021.3|1020.3|1022.1|1021.1|1021.3|1020.3|53
1676515800000|2023-02-16 02:50:00|1021|1020|1021.3|1020.3|1021.3|1020.3|1020.7|1019.7|14
1676516100000|2023-02-16 02:55:00|1021.2|1020.2|1021.5|1020.5|1021.8|1020.8|1020.9|1019.9|27
1676516400000|2023-02-16 03:00:00|1021.6|1020.6|1022|1021|1022.2|1021.2|1021.6|1020.6|72
1676516700000|2023-02-16 03:05:00|1021.8|1020.8|1021.8|1020.8|1022.5|1021.5|1021.7|1020.7|70
1676517000000|2023-02-16 03:10:00|1021.6|1020.6|1021.9|1020.9|1021.9|1020.9|1021.3|1020.3|109
1676517300000|2023-02-16 03:15:00|1022.1|1021.1|1021.8|1020.8|1022.1|1021.1|1021.5|1020.5|62
1676517600000|2023-02-16 03:20:00|1022|1021|1021.4|1020.4|1022.2|1021.2|1021.1|1020.1|86
1676517900000|2023-02-16 03:25:00|1021.3|1020.3|1021.9|1020.9|1021.9|1020.9|1020.9|1019.9|41
1676518200000|2023-02-16 03:30:00|1021.6|1020.6|1021.5|1020.5|1021.6|1020.6|1021.5|1020.5|21
1676518500000|2023-02-16 03:35:00|1021.6|1020.6|1021.2|1020.2|1021.6|1020.6|1021.2|1020.2|7
1676518800000|2023-02-16 03:40:00|1021.3|1020.3|1022|1021|1022|1021|1021.3|1020.3|7
1676519100000|2023-02-16 03:45:00|1022.1|1021.1|1022.5|1021.5|1022.5|1021.5|1022.1|1021.1|54
1676519400000|2023-02-16 03:50:00|1022.6|1021.6|1022.6|1021.6|1022.9|1021.9|1022.6|1021.6|46
1676519700000|2023-02-16 03:55:00|1022.4|1021.4|1022.6|1021.6|1022.9|1021.9|1022.3|1021.3|24
1676520000000|2023-02-16 04:00:00|1022.7|1021.7|1022.8|1021.8|1023|1022|1022.6|1021.6|25
1676520300000|2023-02-16 04:05:00|1022.9|1021.9|1023.3|1022.3|1023.4|1022.4|1022.9|1021.9|35
1676520600000|2023-02-16 04:10:00|1023.2|1022.2|1023.1|1022.1|1023.2|1022.2|1022.7|1021.7|27
1676520900000|2023-02-16 04:15:00|1023.3|1022.3|1023.1|1022.1|1023.3|1022.3|1022.9|1021.9|24
1676521200000|2023-02-16 04:20:00|1023.2|1022.2|1023.1|1022.1|1023.3|1022.3|1023.1|1022.1|27
1676521500000|2023-02-16 04:25:00|1023.2|1022.2|1023.3|1022.3|1023.4|1022.4|1023.2|1022.2|29
1676521800000|2023-02-16 04:30:00|1023.4|1022.4|1023.2|1022.2|1023.5|1022.5|1023.2|1022.2|26
1676522100000|2023-02-16 04:35:00|1023.4|1022.4|1023.2|1022.2|1023.4|1022.4|1023.2|1022.2|36
1676522400000|2023-02-16 04:40:00|1023.4|1022.4|1023.3|1022.3|1023.4|1022.4|1023|1022|31
1676522700000|2023-02-16 04:45:00|1023.2|1022.2|1023.5|1022.5|1023.7|1022.7|1023.2|1022.2|48
1676523000000|2023-02-16 04:50:00|1023.8|1022.8|1023.7|1022.7|1023.8|1022.8|1023.6|1022.6|43
1676523300000|2023-02-16 04:55:00|1023.6|1022.6|1022.8|1021.8|1023.6|1022.6|1022.8|1021.8|61
1676523600000|2023-02-16 05:00:00|1022.7|1021.7|1022.8|1021.8|1023.1|1022.1|1022.4|1021.4|49
1676523900000|2023-02-16 05:05:00|1022.6|1021.6|1022.6|1021.6|1022.8|1021.8|1022.2|1021.2|32
1676524200000|2023-02-16 05:10:00|1022.5|1021.5|1022.1|1021.1|1022.7|1021.7|1022|1021|60
1676524500000|2023-02-16 05:15:00|1022|1021|1022.1|1021.1|1022.1|1021.1|1021.8|1020.8|33
1676524800000|2023-02-16 05:20:00|1021.6|1020.6|1021|1020|1021.6|1020.6|1020.9|1019.9|45
1676525100000|2023-02-16 05:25:00|1020.9|1019.9|1021.6|1020.6|1021.6|1020.6|1020.9|1019.9|18
1676525400000|2023-02-16 05:30:00|1021.4|1020.4|1020|1019|1021.4|1020.4|1019.9|1018.9|33
1676525700000|2023-02-16 05:35:00|1020.1|1019.1|1020|1019|1020.1|1019.1|1019.7|1018.7|20
1676526000000|2023-02-16 05:40:00|1020.1|1019.1|1019.5|1018.5|1020.3|1019.3|1019.5|1018.5|32
1676526300000|2023-02-16 05:45:00|1019.4|1018.4|1019.5|1018.5|1019.6|1018.6|1019.1|1018.1|41
1676526600000|2023-02-16 05:50:00|1019.6|1018.6|1019.9|1018.9|1020.2|1019.2|1019.4|1018.4|60
1676526900000|2023-02-16 05:55:00|1019.5|1018.5|1020|1019|1020|1019|1019.3|1018.3|74
1676527200000|2023-02-16 06:00:00|1020.1|1019.1|1018.1|1017.1|1020.1|1019.1|1017.9|1016.9|83
1676527500000|2023-02-16 06:05:00|1018.2|1017.2|1017.2|1016.2|1018.4|1017.4|1017.1|1016.1|93
1676527800000|2023-02-16 06:10:00|1017.1|1016.1|1015.5|1014.5|1017.1|1016.1|1015.2|1014.2|226
1676528100000|2023-02-16 06:15:00|1015.4|1014.4|1016.2|1015.2|1017|1016|1015.2|1014.2|123
1676528400000|2023-02-16 06:20:00|1016.3|1015.3|1016.4|1015.4|1016.6|1015.6|1016.1|1015.1|56
1676528700000|2023-02-16 06:25:00|1016.1|1015.1|1015|1014|1016.1|1015.1|1014.7|1013.7|95
1676529000000|2023-02-16 06:30:00|1014.9|1013.9|1014.9|1013.9|1015.3|1014.3|1014.3|1013.3|116
1676529300000|2023-02-16 06:35:00|1014.7|1013.7|1012.8|1011.8|1014.7|1013.7|1012.7|1011.7|174
1676529600000|2023-02-16 06:40:00|1012.7|1011.7|1012.9|1011.9|1013.2|1012.2|1011.7|1010.7|168
1676529900000|2023-02-16 06:45:00|1013|1012|1015.2|1014.2|1015.2|1014.2|1012.8|1011.8|174
1676530200000|2023-02-16 06:50:00|1015.5|1014.5|1015.2|1014.2|1015.6|1014.6|1015.1|1014.1|45
1676530500000|2023-02-16 06:55:00|1015.3|1014.3|1014.4|1013.4|1015.3|1014.3|1014.4|1013.4|40
1676530800000|2023-02-16 07:00:00|1014.3|1013.3|1014.8|1013.8|1015.2|1014.2|1014.3|1013.3|72
1676531100000|2023-02-16 07:05:00|1015.3|1014.3|1014.2|1013.2|1015.4|1014.4|1014.2|1013.2|59
1676531400000|2023-02-16 07:10:00|1013.8|1012.8|1013.8|1012.8|1013.9|1012.9|1013.5|1012.5|77
1676531700000|2023-02-16 07:15:00|1013.6|1012.6|1013.5|1012.5|1013.7|1012.7|1013.1|1012.1|160
1676532000000|2023-02-16 07:20:00|1013.7|1012.7|1014.6|1013.6|1014.7|1013.7|1013.6|1012.6|254
1676532300000|2023-02-16 07:25:00|1014.5|1013.5|1014.5|1013.5|1014.6|1013.6|1014.1|1013.1|52
1676532600000|2023-02-16 07:30:00|1014.6|1013.6|1014.2|1013.2|1014.6|1013.6|1014.1|1013.1|91
1676532900000|2023-02-16 07:35:00|1014.3|1013.3|1014.4|1013.4|1014.6|1013.6|1014.1|1013.1|115
1676533200000|2023-02-16 07:40:00|1014.3|1013.3|1014|1013|1014.7|1013.7|1014|1013|78
1676533500000|2023-02-16 07:45:00|1013.9|1012.9|1014.4|1013.4|1014.4|1013.4|1013.8|1012.8|265
1676533800000|2023-02-16 07:50:00|1014.5|1013.5|1014.6|1013.6|1014.7|1013.7|1014.3|1013.3|196
1676534100000|2023-02-16 07:55:00|1014.7|1013.7|1014.6|1013.6|1014.7|1013.7|1014.3|1013.3|128
1676534400000|2023-02-16 08:00:00|1014.5|1013.5|1014.4|1013.4|1015.5|1014.5|1014.4|1013.4|583
1676534700000|2023-02-16 08:05:00|1014.5|1013.5|1014.6|1013.6|1015|1014|1014.4|1013.4|236
1676535000000|2023-02-16 08:10:00|1014.7|1013.7|1015.1|1014.1|1015.4|1014.4|1014.6|1013.6|195
1676535300000|2023-02-16 08:15:00|1015.2|1014.2|1015.3|1014.3|1016|1015|1015.1|1014.1|428
1676535600000|2023-02-16 08:20:00|1015.2|1014.2|1015.2|1014.2|1015.3|1014.3|1014.9|1013.9|109
1676535900000|2023-02-16 08:25:00|1015.1|1014.1|1015.3|1014.3|1015.6|1014.6|1015|1014|224
1676536200000|2023-02-16 08:30:00|1015.2|1014.2|1014.5|1013.5|1015.3|1014.3|1014.5|1013.5|97
1676536500000|2023-02-16 08:35:00|1014.6|1013.6|1014.4|1013.4|1014.7|1013.7|1014.2|1013.2|84
1676536800000|2023-02-16 08:40:00|1014.3|1013.3|1014.7|1013.7|1014.8|1013.8|1014.3|1013.3|95
1676537100000|2023-02-16 08:45:00|1014.8|1013.8|1014.7|1013.7|1015|1014|1014.7|1013.7|105
1676537400000|2023-02-16 08:50:00|1014.6|1013.6|1014.6|1013.6|1014.8|1013.8|1014.5|1013.5|118
1676537700000|2023-02-16 08:55:00|1014.8|1013.8|1014.1|1013.1|1014.8|1013.8|1014|1013|90
1676538000000|2023-02-16 09:00:00|1013.9|1012.9|1014.3|1013.3|1014.3|1013.3|1013.7|1012.7|221
1676538300000|2023-02-16 09:05:00|1014.2|1013.2|1013.8|1012.8|1014.2|1013.2|1013|1012|416
1676538600000|2023-02-16 09:10:00|1013.9|1012.9|1014.6|1013.6|1014.6|1013.6|1013.8|1012.8|111
1676538900000|2023-02-16 09:15:00|1014.7|1013.7|1014.2|1013.2|1014.8|1013.8|1014.2|1013.2|86
1676539200000|2023-02-16 09:20:00|1014|1013|1013.7|1012.7|1014.2|1013.2|1013.7|1012.7|118
1676539500000|2023-02-16 09:25:00|1013.6|1012.6|1013.9|1012.9|1014|1013|1013.6|1012.6|72
1676539800000|2023-02-16 09:30:00|1013.8|1012.8|1012.4|1011.4|1013.8|1012.8|1012.4|1011.4|407
1676540100000|2023-02-16 09:35:00|1012.5|1011.5|1012.3|1011.3|1012.8|1011.8|1012.2|1011.2|240
1676540400000|2023-02-16 09:40:00|1012.2|1011.2|1012.3|1011.3|1012.5|1011.5|1012.1|1011.1|146
1676540700000|2023-02-16 09:45:00|1012.2|1011.2|1012.4|1011.4|1012.4|1011.4|1011.9|1010.9|108
1676541000000|2023-02-16 09:50:00|1012.5|1011.5|1012.3|1011.3|1012.5|1011.5|1011.9|1010.9|186
1676541300000|2023-02-16 09:55:00|1012.2|1011.2|1012|1011|1012.5|1011.5|1012|1011|138
1676541600000|2023-02-16 10:00:00|1012.1|1011.1|1012.3|1011.3|1012.3|1011.3|1011.9|1010.9|144
1676541900000|2023-02-16 10:05:00|1012.2|1011.2|1012.1|1011.1|1012.5|1011.5|1011.9|1010.9|150
1676542200000|2023-02-16 10:10:00|1012.2|1011.2|1012.1|1011.1|1012.5|1011.5|1012.1|1011.1|68
1676542500000|2023-02-16 10:15:00|1012.2|1011.2|1012.4|1011.4|1012.7|1011.7|1012.1|1011.1|64
1676542800000|2023-02-16 10:20:00|1012.5|1011.5|1012.4|1011.4|1012.5|1011.5|1012.3|1011.3|18
1676543100000|2023-02-16 10:25:00|1012.5|1011.5|1012.8|1011.8|1013|1012|1012.4|1011.4|69
1676543400000|2023-02-16 10:30:00|1012.7|1011.7|1013.2|1012.2|1013.2|1012.2|1012.6|1011.6|344
1676543700000|2023-02-16 10:35:00|1013.1|1012.1|1012.6|1011.6|1013.1|1012.1|1012.6|1011.6|46
1676544000000|2023-02-16 10:40:00|1012.7|1011.7|1012.6|1011.6|1012.8|1011.8|1012.6|1011.6|62
1676544300000|2023-02-16 10:45:00|1012.7|1011.7|1012.8|1011.8|1012.8|1011.8|1012.6|1011.6|193
1676544600000|2023-02-16 10:50:00|1012.9|1011.9|1012.1|1011.1|1013|1012|1011.7|1010.7|246
1676544900000|2023-02-16 10:55:00|1012|1011|1011.8|1010.8|1012|1011|1011.7|1010.7|43
1676545200000|2023-02-16 11:00:00|1011.7|1010.7|1011.8|1010.8|1011.9|1010.9|1011.3|1010.3|75
1676545500000|2023-02-16 11:05:00|1011.9|1010.9|1011.8|1010.8|1012.1|1011.1|1011.8|1010.8|58
1676545800000|2023-02-16 11:10:00|1011.9|1010.9|1011.4|1010.4|1011.9|1010.9|1011.3|1010.3|154
1676546100000|2023-02-16 11:15:00|1011.3|1010.3|1011.8|1010.8|1011.8|1010.8|1011.3|1010.3|412
1676546400000|2023-02-16 11:20:00|1011.7|1010.7|1011.9|1010.9|1012|1011|1011.5|1010.5|324
1676546700000|2023-02-16 11:25:00|1011.8|1010.8|1011.6|1010.6|1011.8|1010.8|1011.6|1010.6|70
1676547000000|2023-02-16 11:30:00|1011.5|1010.5|1011.7|1010.7|1012|1011|1011.5|1010.5|131
1676547300000|2023-02-16 11:35:00|1011.6|1010.6|1011.8|1010.8|1012.1|1011.1|1011.6|1010.6|130
1676547600000|2023-02-16 11:40:00|1011.9|1010.9|1011.8|1010.8|1012|1011|1011.6|1010.6|37
1676547900000|2023-02-16 11:45:00|1011.7|1010.7|1011.8|1010.8|1012.1|1011.1|1011.7|1010.7|113
1676548200000|2023-02-16 11:50:00|1011.9|1010.9|1012|1011|1012|1011|1011.6|1010.6|197
1676548500000|2023-02-16 11:55:00|1011.9|1010.9|1012.5|1011.5|1012.5|1011.5|1011.9|1010.9|132
1676548800000|2023-02-16 12:00:00|1012.6|1011.6|1012.3|1011.3|1013|1012|1012.3|1011.3|124
1676549100000|2023-02-16 12:05:00|1012.4|1011.4|1012.1|1011.1|1012.4|1011.4|1011.9|1010.9|33
1676549400000|2023-02-16 12:10:00|1012|1011|1012|1011|1012.1|1011.1|1011.8|1010.8|38
1676549700000|2023-02-16 12:15:00|1011.9|1010.9|1011.7|1010.7|1011.9|1010.9|1011.7|1010.7|30
1676550000000|2023-02-16 12:20:00|1011.8|1010.8|1011.6|1010.6|1011.9|1010.9|1011.6|1010.6|61
1676550300000|2023-02-16 12:25:00|1011.5|1010.5|1010.7|1009.7|1011.5|1010.5|1010.5|1009.5|155
1676550600000|2023-02-16 12:30:00|1010.6|1009.6|1010.9|1009.9|1010.9|1009.9|1010.5|1009.5|171
1676550900000|2023-02-16 12:35:00|1011|1010|1011.1|1010.1|1011.1|1010.1|1010.8|1009.8|71
1676551200000|2023-02-16 12:40:00|1011.2|1010.2|1011.4|1010.4|1011.6|1010.6|1011.1|1010.1|172
1676551500000|2023-02-16 12:45:00|1011.5|1010.5|1011.1|1010.1|1011.5|1010.5|1011.1|1010.1|40
1676551800000|2023-02-16 12:50:00|1011.2|1010.2|1011.3|1010.3|1011.5|1010.5|1011|1010|48
1676552100000|2023-02-16 12:55:00|1011.2|1010.2|1011.3|1010.3|1011.4|1010.4|1011.2|1010.2|124
1676552400000|2023-02-16 13:00:00|1011.4|1010.4|1011.1|1010.1|1011.7|1010.7|1011.1|1010.1|158
1676552700000|2023-02-16 13:05:00|1011.2|1010.2|1011.4|1010.4|1011.5|1010.5|1010.8|1009.8|78
1676553000000|2023-02-16 13:10:00|1011.3|1010.3|1011.1|1010.1|1011.4|1010.4|1011.1|1010.1|109
1676553300000|2023-02-16 13:15:00|1011|1010|1011|1010|1011.2|1010.2|1010.8|1009.8|237
1676553600000|2023-02-16 13:20:00|1010.9|1009.9|1010.4|1009.4|1010.9|1009.9|1010.3|1009.3|217
1676553900000|2023-02-16 13:25:00|1010.3|1009.3|1011.3|1010.3|1011.3|1010.3|1010.3|1009.3|175
1676554200000|2023-02-16 13:30:00|1010.4|1009.4|1008.7|1007.7|1010.4|1009.4|1007.8|1006.8|1499
1676554500000|2023-02-16 13:35:00|1008.8|1007.8|1008.4|1007.4|1009.5|1008.5|1007.5|1006.5|487
1676554800000|2023-02-16 13:40:00|1008.5|1007.5|1007.3|1006.3|1008.6|1007.6|1006.7|1005.7|965
1676555100000|2023-02-16 13:45:00|1007.4|1006.4|1004.6|1003.6|1007.4|1006.4|1003.9|1002.9|2366
1676555400000|2023-02-16 13:50:00|1004.7|1003.7|1005.9|1004.9|1006.2|1005.2|1004.5|1003.5|656
1676555700000|2023-02-16 13:55:00|1005.8|1004.8|1006.4|1005.4|1006.4|1005.4|1005.5|1004.5|469
1676556000000|2023-02-16 14:00:00|1006.3|1005.3|1006.1|1005.1|1006.6|1005.6|1005.1|1004.1|610
1676556300000|2023-02-16 14:05:00|1006.2|1005.2|1006.3|1005.3|1006.7|1005.7|1006|1005|286
1676556600000|2023-02-16 14:10:00|1006.4|1005.4|1005.5|1004.5|1006.9|1005.9|1005.4|1004.4|208
1676556900000|2023-02-16 14:15:00|1005.6|1004.6|1004.8|1003.8|1005.6|1004.6|1004.8|1003.8|204
1676557200000|2023-02-16 14:20:00|1004.9|1003.9|1005.2|1004.2|1005.3|1004.3|1004.8|1003.8|274
1676557500000|2023-02-16 14:25:00|1005.3|1004.3|1004.8|1003.8|1005.5|1004.5|1004.6|1003.6|418
1676557800000|2023-02-16 14:30:00|1004.6|1004.1|1004.1|1003.6|1007|1006.5|1003.8|1003.3|5679
1676558100000|2023-02-16 14:35:00|1004|1003.5|1003.4|1002.9|1004|1003.5|1001.8|1001.3|2348
1676558400000|2023-02-16 14:40:00|1003.5|1003|1002.8|1002.3|1003.8|1003.3|1002.1|1001.6|1486
1676558700000|2023-02-16 14:45:00|1002.6|1002.1|1004|1003.5|1004.7|1004.2|1002.3|1001.8|2608
1676559000000|2023-02-16 14:50:00|1003.9|1003.4|1004.3|1003.8|1004.7|1004.2|1003.8|1003.3|4691
1676559300000|2023-02-16 14:55:00|1004.2|1003.7|1004.5|1004|1005|1004.5|1003.9|1003.4|2150
1676559600000|2023-02-16 15:00:00|1004.3|1003.8|1004.2|1003.7|1004.9|1004.4|1003.8|1003.3|2683
1676559900000|2023-02-16 15:05:00|1004.3|1003.8|1005.1|1004.6|1005.6|1005.1|1004|1003.5|2444
1676560200000|2023-02-16 15:10:00|1005|1004.5|1006.5|1006|1006.9|1006.4|1004.7|1004.2|2182
1676560500000|2023-02-16 15:15:00|1006.6|1006.1|1006.6|1006.1|1006.9|1006.4|1005.8|1005.3|1672
1676560800000|2023-02-16 15:20:00|1006.7|1006.2|1007.4|1006.9|1008.5|1008|1006.6|1006.1|1992
1676561100000|2023-02-16 15:25:00|1007.5|1007|1009.5|1009|1009.5|1009|1007.5|1007|1842
1676561400000|2023-02-16 15:30:00|1009.4|1008.9|1010.8|1010.3|1010.8|1010.3|1009.1|1008.6|1513
1676561700000|2023-02-16 15:35:00|1010.9|1010.4|1010.7|1010.2|1011.6|1011.1|1010.5|1010|3641
1676562000000|2023-02-16 15:40:00|1010.8|1010.3|1009.4|1008.9|1010.8|1010.3|1009.4|1008.9|1517
1676562300000|2023-02-16 15:45:00|1009.5|1009|1010.3|1009.8|1010.3|1009.8|1009.2|1008.7|908
1676562600000|2023-02-16 15:50:00|1010.4|1009.9|1010|1009.5|1010.4|1009.9|1009.5|1009|813
1676562900000|2023-02-16 15:55:00|1009.9|1009.4|1009.8|1009.3|1010|1009.5|1009|1008.5|594
1676563200000|2023-02-16 16:00:00|1009.9|1009.4|1010.1|1009.6|1010.6|1010.1|1009.7|1009.2|1497
1676563500000|2023-02-16 16:05:00|1010|1009.5|1009.3|1008.8|1010.1|1009.6|1008.7|1008.2|1442
1676563800000|2023-02-16 16:10:00|1009.2|1008.7|1009.2|1008.7|1009.7|1009.2|1008.8|1008.3|1123
1676564100000|2023-02-16 16:15:00|1009.1|1008.6|1009.4|1008.9|1009.5|1009|1008.7|1008.2|1074
1676564400000|2023-02-16 16:20:00|1009.3|1008.8|1009.6|1009.1|1009.7|1009.2|1008.8|1008.3|1467
1676564700000|2023-02-16 16:25:00|1009.5|1009|1010.1|1009.6|1010.3|1009.8|1009.3|1008.8|1618
1676565000000|2023-02-16 16:30:00|1010.2|1009.7|1011.1|1010.6|1011.3|1010.8|1010.1|1009.6|1983
1676565300000|2023-02-16 16:35:00|1011.2|1010.7|1010.5|1010|1011.2|1010.7|1010.2|1009.7|2057
1676565600000|2023-02-16 16:40:00|1010.6|1010.1|1010.5|1010|1010.9|1010.4|1010.3|1009.8|1022
1676565900000|2023-02-16 16:45:00|1010.6|1010.1|1011.8|1011.3|1011.9|1011.4|1010.6|1010.1|917
1676566200000|2023-02-16 16:50:00|1011.7|1011.2|1011.3|1010.8|1012.1|1011.6|1011.2|1010.7|629
1676566500000|2023-02-16 16:55:00|1011.4|1010.9|1011.3|1010.8|1011.8|1011.3|1011.2|1010.7|544
1676566800000|2023-02-16 17:00:00|1011.4|1010.9|1011|1010.5|1011.8|1011.3|1010.9|1010.4|646
1676567100000|2023-02-16 17:05:00|1010.9|1010.4|1011.1|1010.6|1011.3|1010.8|1010.8|1010.3|559
1676567400000|2023-02-16 17:10:00|1011.2|1010.7|1011.3|1010.8|1011.5|1011|1011.1|1010.6|355
1676567700000|2023-02-16 17:15:00|1011.4|1010.9|1010.4|1009.9|1011.5|1011|1010.4|1009.9|709
1676568000000|2023-02-16 17:20:00|1010.5|1010|1011.6|1011.1|1011.6|1011.1|1010.3|1009.8|959
1676568300000|2023-02-16 17:25:00|1011.7|1011.2|1011.8|1011.3|1012.1|1011.6|1011.7|1011.2|379
1676568600000|2023-02-16 17:30:00|1011.9|1011.4|1012.4|1011.9|1012.6|1012.1|1011.8|1011.3|394
1676568900000|2023-02-16 17:35:00|1012.5|1012|1012.5|1012|1012.7|1012.2|1012.4|1011.9|362
1676569200000|2023-02-16 17:40:00|1012.6|1012.1|1012.8|1012.3|1012.8|1012.3|1012.3|1011.8|423
1676569500000|2023-02-16 17:45:00|1012.9|1012.4|1013|1012.5|1013.2|1012.7|1012.6|1012.1|446
1676569800000|2023-02-16 17:50:00|1012.9|1012.4|1012.4|1011.9|1012.9|1012.4|1012.2|1011.7|552
1676570100000|2023-02-16 17:55:00|1012.5|1012|1011.7|1011.2|1012.5|1012|1011.3|1010.8|656
1676570400000|2023-02-16 18:00:00|1011.8|1011.3|1012.2|1011.7|1012.6|1012.1|1011.6|1011.1|592
1676570700000|2023-02-16 18:05:00|1012.3|1011.8|1012.8|1012.3|1013|1012.5|1012.3|1011.8|483
1676571000000|2023-02-16 18:10:00|1012.7|1012.2|1012.3|1011.8|1012.8|1012.3|1012.3|1011.8|267
1676571300000|2023-02-16 18:15:00|1012.2|1011.7|1012.1|1011.6|1012.5|1012|1011.7|1011.2|229
1676571600000|2023-02-16 18:20:00|1012.2|1011.7|1011.8|1011.3|1012.2|1011.7|1011.4|1010.9|294
1676571900000|2023-02-16 18:25:00|1011.7|1011.2|1011.8|1011.3|1012.3|1011.8|1011.6|1011.1|674
1676572200000|2023-02-16 18:30:00|1011.7|1011.2|1012|1011.5|1012.1|1011.6|1011.5|1011|610
1676572500000|2023-02-16 18:35:00|1012.1|1011.6|1013|1012.5|1013.1|1012.6|1012.1|1011.6|355
1676572800000|2023-02-16 18:40:00|1012.9|1012.4|1013.1|1012.6|1013.2|1012.7|1012.6|1012.1|207
1676573100000|2023-02-16 18:45:00|1013.2|1012.7|1013.1|1012.6|1013.4|1012.9|1012.4|1011.9|400
1676573400000|2023-02-16 18:50:00|1013.2|1012.7|1013.3|1012.8|1013.3|1012.8|1012.9|1012.4|296
1676573700000|2023-02-16 18:55:00|1013.2|1012.7|1013.5|1013|1013.6|1013.1|1013.2|1012.7|289
1676574000000|2023-02-16 19:00:00|1013.6|1013.1|1014.1|1013.6|1014.1|1013.6|1013.6|1013.1|512
1676574300000|2023-02-16 19:05:00|1014.2|1013.7|1013.4|1012.9|1014.3|1013.8|1013.4|1012.9|417
1676574600000|2023-02-16 19:10:00|1013.5|1013|1013.4|1012.9|1013.7|1013.2|1013.1|1012.6|258
1676574900000|2023-02-16 19:15:00|1013.3|1012.8|1014|1013.5|1014.2|1013.7|1013.2|1012.7|425
1676575200000|2023-02-16 19:20:00|1013.9|1013.4|1013.6|1013.1|1013.9|1013.4|1012.7|1012.2|312
1676575500000|2023-02-16 19:25:00|1013.7|1013.2|1013.6|1013.1|1014|1013.5|1013.6|1013.1|342
1676575800000|2023-02-16 19:30:00|1013.7|1013.2|1014.2|1013.7|1014.3|1013.8|1013.7|1013.2|263
1676576100000|2023-02-16 19:35:00|1014.1|1013.6|1014.3|1013.8|1014.5|1014|1014|1013.5|161
1676576400000|2023-02-16 19:40:00|1014.2|1013.7|1013.7|1013.2|1014.3|1013.8|1013.5|1013|390
1676576700000|2023-02-16 19:45:00|1013.8|1013.3|1013.9|1013.4|1014.1|1013.6|1013.5|1013|146
1676577000000|2023-02-16 19:50:00|1013.8|1013.3|1014.1|1013.6|1014.3|1013.8|1013.6|1013.1|239
1676577300000|2023-02-16 19:55:00|1014|1013.5|1013.8|1013.3|1014.1|1013.6|1013.8|1013.3|180
1676577600000|2023-02-16 20:00:00|1013.7|1013.2|1013.2|1012.7|1013.9|1013.4|1013.1|1012.6|381
1676577900000|2023-02-16 20:05:00|1012.9|1012.4|1012.6|1012.1|1013.1|1012.6|1011.3|1010.8|3721
1676578200000|2023-02-16 20:10:00|1012.5|1012|1012.2|1011.7|1012.8|1012.3|1012|1011.5|349
1676578500000|2023-02-16 20:15:00|1012.1|1011.6|1011|1010.5|1012.1|1011.6|1010.9|1010.4|592
1676578800000|2023-02-16 20:20:00|1010.9|1010.4|1011.1|1010.6|1011.5|1011|1010.2|1009.7|501
1676579100000|2023-02-16 20:25:00|1011|1010.5|1010.2|1009.7|1011.3|1010.8|1010.1|1009.6|186
1676579400000|2023-02-16 20:30:00|1010.1|1009.6|1009.4|1008.9|1010.2|1009.7|1009|1008.5|400
1676579700000|2023-02-16 20:35:00|1009.5|1009|1009.7|1009.2|1010.1|1009.6|1009.1|1008.6|314
1676580000000|2023-02-16 20:40:00|1009.6|1009.1|1009.8|1009.3|1010|1009.5|1008.6|1008.1|758
1676580300000|2023-02-16 20:45:00|1009.9|1009.4|1010.1|1009.6|1010.1|1009.6|1009.3|1008.8|478
1676580600000|2023-02-16 20:50:00|1009.9|1009.4|1009.6|1009.1|1010.4|1009.9|1009.6|1009.1|792
1676580900000|2023-02-16 20:55:00|1009.8|1009.3|1009.7|1009.2|1009.9|1009.4|1009|1008.5|6606
1676581200000|2023-02-16 21:00:00|1009.9|1008.9|1009.3|1008.3|1010.2|1009.2|1008.9|1007.9|1228
1676581500000|2023-02-16 21:05:00|1009.4|1008.4|1009.8|1008.8|1009.8|1008.8|1009.2|1008.2|162
1676581800000|2023-02-16 21:10:00|1009.7|1008.7|1009.5|1008.5|1009.9|1008.9|1009.4|1008.4|82
1676582100000|2023-02-16 21:15:00|1009.4|1008.4|1009.2|1008.2|1009.5|1008.5|1009.2|1008.2|117
1676582400000|2023-02-16 21:20:00|1009.1|1008.1|1009.2|1008.2|1009.3|1008.3|1009.1|1008.1|34
1676582700000|2023-02-16 21:25:00|1009.1|1008.1|1009.2|1008.2|1009.4|1008.4|1009.1|1008.1|37
1676583000000|2023-02-16 21:30:00|1009.3|1008.3|1009.4|1008.4|1009.4|1008.4|1009.3|1008.3|14
1676583300000|2023-02-16 21:35:00|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1
1676583600000|2023-02-16 21:40:00|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|14
1676583900000|2023-02-16 21:45:00|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|3
1676584200000|2023-02-16 21:50:00|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|10
1676584500000|2023-02-16 21:55:00|1009.2|1008.2|1009.2|1008.2|1009.6|1008.6|1009|1008|55
1676588100000|2023-02-16 22:55:00|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1
1676588400000|2023-02-16 23:00:00|1010.1|1008.1|1007.9|1005.9|1010.2|1008.2|1007.8|1005.8|0
1676588700000|2023-02-16 23:05:00|1007.8|1005.8|1008.4|1006.4|1008.7|1006.7|1007.8|1005.8|0
1676589000000|2023-02-16 23:10:00|1008.5|1006.5|1008.3|1006.3|1008.7|1006.7|1008.3|1006.3|0
1676589300000|2023-02-16 23:15:00|1008.4|1006.4|1008|1006|1008.5|1006.5|1008|1006|0
1676589600000|2023-02-16 23:20:00|1008.1|1006.1|1008.6|1006.6|1008.7|1006.7|1008|1006|0
1676589900000|2023-02-16 23:25:00|1008.7|1006.7|1008.7|1006.7|1008.9|1006.9|1008.5|1006.5|0
1676590200000|2023-02-16 23:30:00|1008.6|1006.6|1008.7|1006.7|1008.7|1006.7|1008.5|1006.5|0
1676590500000|2023-02-16 23:35:00|1008.6|1006.6|1008.6|1006.6|1008.8|1006.8|1008.4|1006.4|0
1676590800000|2023-02-16 23:40:00|1008.5|1006.5|1008.6|1006.6|1008.7|1006.7|1008.3|1006.3|0
1676591100000|2023-02-16 23:45:00|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|1008.6|1006.6|0
1676591400000|2023-02-16 23:50:00|1008.1|1006.1|1008.1|1006.1|1008.2|1006.2|1008|1006|0
1676591700000|2023-02-16 23:55:00|1008.2|1006.2|1008.2|1006.2|1008.4|1006.4|1008.1|1006.1|0
1676592000000|2023-02-17 00:00:00|1008.3|1006.3|1008.8|1006.8|1008.8|1006.8|1008|1006|0
1676592300000|2023-02-17 00:05:00|1008.7|1006.7|1008.9|1006.9|1009|1007|1008.6|1006.6|0
1676592600000|2023-02-17 00:10:00|1008.8|1006.8|1008.8|1006.8|1008.9|1006.9|1008.7|1006.7|0
1676592900000|2023-02-17 00:15:00|1008.7|1006.7|1008.5|1006.5|1008.7|1006.7|1008.3|1006.3|0
1676593200000|2023-02-17 00:20:00|1008.6|1006.6|1008.4|1006.4|1008.6|1006.6|1008.4|1006.4|0
1676593500000|2023-02-17 00:25:00|1008.5|1006.5|1008.2|1006.2|1008.5|1006.5|1007.9|1005.9|0
1676593800000|2023-02-17 00:30:00|1008.1|1006.1|1008.6|1006.6|1008.8|1006.8|1008|1006|0
1676594100000|2023-02-17 00:35:00|1008.5|1006.5|1008.5|1006.5|1008.6|1006.6|1008.4|1006.4|0
1676594400000|2023-02-17 00:40:00|1008.6|1006.6|1008.6|1006.6|1008.8|1006.8|1008.5|1006.5|0
1676594700000|2023-02-17 00:45:00|1008.5|1006.5|1008.3|1006.3|1008.7|1006.7|1008.3|1006.3|0
1676595000000|2023-02-17 00:50:00|1008.4|1006.4|1008.5|1006.5|1008.5|1006.5|1008.2|1006.2|0
1676595300000|2023-02-17 00:55:00|1008.6|1006.6|1008.5|1006.5|1008.6|1006.6|1008.4|1006.4|0
1676595600000|2023-02-17 01:00:00|1008.7|1007.7|1007.3|1006.3|1008.7|1007.7|1006.8|1005.8|79
1676595900000|2023-02-17 01:05:00|1007.4|1006.4|1007.7|1006.7|1007.9|1006.9|1006.6|1005.6|69
1676596200000|2023-02-17 01:10:00|1007.5|1006.5|1008.2|1007.2|1008.3|1007.3|1007.4|1006.4|57
1676596500000|2023-02-17 01:15:00|1008.6|1007.6|1009.6|1008.6|1009.8|1008.8|1008.6|1007.6|67
1676596800000|2023-02-17 01:20:00|1009.7|1008.7|1010.1|1009.1|1010.8|1009.8|1009.1|1008.1|44
1676597100000|2023-02-17 01:25:00|1010|1009|1009.7|1008.7|1010.5|1009.5|1009.7|1008.7|17
1676597400000|2023-02-17 01:30:00|1010.1|1009.1|1009.9|1008.9|1012.5|1011.5|1009.8|1008.8|156
1676597700000|2023-02-17 01:35:00|1010.1|1009.1|1010.1|1009.1|1011.1|1010.1|1009|1008|111
1676598000000|2023-02-17 01:40:00|1009.7|1008.7|1006.9|1005.9|1009.7|1008.7|1006.8|1005.8|76
1676598300000|2023-02-17 01:45:00|1006.7|1005.7|1005.2|1004.2|1006.9|1005.9|1004.9|1003.9|139
1676598600000|2023-02-17 01:50:00|1005.6|1004.6|1006|1005|1006.4|1005.4|1004.9|1003.9|90
1676598900000|2023-02-17 01:55:00|1005.8|1004.8|1007.6|1006.6|1007.8|1006.8|1005.4|1004.4|95
1676599200000|2023-02-17 02:00:00|1007.4|1006.4|1006.3|1005.3|1007.6|1006.6|1005.8|1004.8|46
1676599500000|2023-02-17 02:05:00|1006.4|1005.4|1005.6|1004.6|1006.7|1005.7|1005.6|1004.6|12
1676599800000|2023-02-17 02:10:00|1005.7|1004.7|1007.3|1006.3|1007.3|1006.3|1005.4|1004.4|22
1676600100000|2023-02-17 02:15:00|1007.2|1006.2|1006.7|1005.7|1007.2|1006.2|1006.3|1005.3|12
1676600400000|2023-02-17 02:20:00|1006.8|1005.8|1008|1007|1008|1007|1006.8|1005.8|32
1676600700000|2023-02-17 02:25:00|1007.6|1006.6|1007|1006|1007.9|1006.9|1006.5|1005.5|19
1676601000000|2023-02-17 02:30:00|1007.4|1006.4|1006.7|1005.7|1007.7|1006.7|1006.6|1005.6|26
1676601300000|2023-02-17 02:35:00|1007.2|1006.2|1006.2|1005.2|1007.4|1006.4|1006.2|1005.2|20
1676601600000|2023-02-17 02:40:00|1006.1|1005.1|1006.4|1005.4|1006.8|1005.8|1005.8|1004.8|22
1676601900000|2023-02-17 02:45:00|1006.3|1005.3|1007.1|1006.1|1007.3|1006.3|1006.2|1005.2|16
1676602200000|2023-02-17 02:50:00|1007|1006|1006.5|1005.5|1007|1006|1006.2|1005.2|8
1676602500000|2023-02-17 02:55:00|1006.3|1005.3|1005.5|1004.5|1006.4|1005.4|1005.5|1004.5|28
1676602800000|2023-02-17 03:00:00|1005.4|1004.4|1004.7|1003.7|1005.9|1004.9|1004.7|1003.7|128
1676603100000|2023-02-17 03:05:00|1004.6|1003.6|1004.7|1003.7|1005.1|1004.1|1004.6|1003.6|40
1676603400000|2023-02-17 03:10:00|1004.6|1003.6|1004.1|1003.1|1004.8|1003.8|1004|1003|66
1676603700000|2023-02-17 03:15:00|1004.2|1003.2|1004|1003|1004.4|1003.4|1004|1003|31
1676604000000|2023-02-17 03:20:00|1003.9|1002.9|1004.1|1003.1|1004.2|1003.2|1003.6|1002.6|19
1676604300000|2023-02-17 03:25:00|1004.2|1003.2|1004.6|1003.6|1004.6|1003.6|1004.2|1003.2|42
1676604600000|2023-02-17 03:30:00|1004.5|1003.5|1005.1|1004.1|1005.2|1004.2|1004.5|1003.5|18
1676604900000|2023-02-17 03:35:00|1005.2|1004.2|1006|1005|1006.1|1005.1|1005.2|1004.2|35
1676605200000|2023-02-17 03:40:00|1005.9|1004.9|1006|1005|1006|1005|1005.9|1004.9|4
1676605500000|2023-02-17 03:45:00|1005.6|1004.6|1006|1005|1006|1005|1005.6|1004.6|7
1676605800000|2023-02-17 03:50:00|1005.5|1004.5|1005.3|1004.3|1005.5|1004.5|1005.3|1004.3|3
1676606100000|2023-02-17 03:55:00|1005.2|1004.2|1005.6|1004.6|1005.7|1004.7|1005.2|1004.2|20
1676606400000|2023-02-17 04:00:00|1005.4|1004.4|1005.2|1004.2|1005.5|1004.5|1005.2|1004.2|17
1676607000000|2023-02-17 04:10:00|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1
1676607300000|2023-02-17 04:15:00|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1
1676607600000|2023-02-17 04:20:00|1004.9|1003.9|1004.5|1003.5|1004.9|1003.9|1004.5|1003.5|3
1676607900000|2023-02-17 04:25:00|1004.4|1003.4|1004.9|1003.9|1005.1|1004.1|1004.4|1003.4|12
1676608200000|2023-02-17 04:30:00|1005.2|1004.2|1005|1004|1005.2|1004.2|1005|1004|7
1676608500000|2023-02-17 04:35:00|1004.4|1003.4|1004.6|1003.6|1004.6|1003.6|1004.4|1003.4|19
1676608800000|2023-02-17 04:40:00|1004.5|1003.5|1004.2|1003.2|1004.5|1003.5|1004.2|1003.2|22
1676609100000|2023-02-17 04:45:00|1004.1|1003.1|1003.5|1002.5|1004.1|1003.1|1003.5|1002.5|20
1676609400000|2023-02-17 04:50:00|1003.7|1002.7|1003.8|1002.8|1004.1|1003.1|1003.7|1002.7|23
1676609700000|2023-02-17 04:55:00|1004|1003|1004.7|1003.7|1004.9|1003.9|1003.9|1002.9|23
1676610000000|2023-02-17 05:00:00|1004.8|1003.8|1003.7|1002.7|1004.8|1003.8|1003.5|1002.5|74
1676610300000|2023-02-17 05:05:00|1003.8|1002.8|1003.5|1002.5|1004.2|1003.2|1003.4|1002.4|10
1676610600000|2023-02-17 05:10:00|1003.6|1002.6|1004.7|1003.7|1004.7|1003.7|1003.6|1002.6|12
1676610900000|2023-02-17 05:15:00|1004.9|1003.9|1003.7|1002.7|1004.9|1003.9|1003.7|1002.7|33
1676611200000|2023-02-17 05:20:00|1003.6|1002.6|1003.7|1002.7|1003.9|1002.9|1003.4|1002.4|19
1676611500000|2023-02-17 05:25:00|1003.8|1002.8|1003.7|1002.7|1003.8|1002.8|1003.1|1002.1|57
1676611800000|2023-02-17 05:30:00|1003.6|1002.6|1003.4|1002.4|1003.6|1002.6|1003.1|1002.1|15
1676612100000|2023-02-17 05:35:00|1003.3|1002.3|1003.3|1002.3|1003.8|1002.8|1003.1|1002.1|9
1676612400000|2023-02-17 05:40:00|1003.1|1002.1|1003|1002|1003.3|1002.3|1002.6|1001.6|58
1676612700000|2023-02-17 05:45:00|1003.1|1002.1|1003.2|1002.2|1003.4|1002.4|1002.8|1001.8|9
1676613000000|2023-02-17 05:50:00|1003.1|1002.1|1003.1|1002.1|1003.2|1002.2|1003.1|1002.1|7
1676613300000|2023-02-17 05:55:00|1003.2|1002.2|1003.7|1002.7|1004.1|1003.1|1003.2|1002.2|12
1676613600000|2023-02-17 06:00:00|1003.4|1002.4|1003.9|1002.9|1004.1|1003.1|1003.2|1002.2|49
1676613900000|2023-02-17 06:05:00|1004|1003|1003.2|1002.2|1004|1003|1003.2|1002.2|28
1676614200000|2023-02-17 06:10:00|1003.3|1002.3|1003|1002|1003.9|1002.9|1002.9|1001.9|90
1676614500000|2023-02-17 06:15:00|1003.1|1002.1|1002.4|1001.4|1003.3|1002.3|1002.1|1001.1|107
1676614800000|2023-02-17 06:20:00|1002.3|1001.3|1001.2|1000.2|1002.3|1001.3|1001.2|1000.2|265
1676615100000|2023-02-17 06:25:00|1001.1|1000.1|1001.3|1000.3|1001.7|1000.7|1000.9|999.9|155
1676615400000|2023-02-17 06:30:00|1001.2|1000.2|1001.8|1000.8|1002|1001|1001.2|1000.2|24
1676615700000|2023-02-17 06:35:00|1001.6|1000.6|1001.5|1000.5|1001.6|1000.6|1001.2|1000.2|19
1676616000000|2023-02-17 06:40:00|1001.2|1000.2|1001.6|1000.6|1001.6|1000.6|1001|1000|30
1676616300000|2023-02-17 06:45:00|1001.5|1000.5|1001.3|1000.3|1001.8|1000.8|1001.2|1000.2|23
1676616600000|2023-02-17 06:50:00|1001.4|1000.4|1000.6|999.6|1001.7|1000.7|1000.5|999.5|54
1676616900000|2023-02-17 06:55:00|1000.7|999.7|1000.7|999.7|1000.9|999.9|1000.4|999.4|36
1676617200000|2023-02-17 07:00:00|1000.8|999.8|1001.3|1000.3|1001.3|1000.3|1000.2|999.2|76
1676617500000|2023-02-17 07:05:00|1000.9|999.9|1001|1000|1001.2|1000.2|1000.8|999.8|44
1676617800000|2023-02-17 07:10:00|1000.8|999.8|1000.6|999.6|1001.2|1000.2|1000.5|999.5|101
1676618100000|2023-02-17 07:15:00|1000.8|999.8|1000.7|999.7|1000.9|999.9|1000.4|999.4|51
1676618400000|2023-02-17 07:20:00|1000.6|999.6|1001.2|1000.2|1001.3|1000.3|1000.6|999.6|84
1676618700000|2023-02-17 07:25:00|1001.3|1000.3|1001.2|1000.2|1001.3|1000.3|1000.9|999.9|63
1676619000000|2023-02-17 07:30:00|1001.3|1000.3|1001.2|1000.2|1001.4|1000.4|1000.8|999.8|160
1676619300000|2023-02-17 07:35:00|1001.1|1000.1|1002|1001|1002|1001|1001.1|1000.1|63
1676619600000|2023-02-17 07:40:00|1001.9|1000.9|1001.8|1000.8|1002|1001|1001.6|1000.6|89
1676619900000|2023-02-17 07:45:00|1001.7|1000.7|1001.5|1000.5|1001.7|1000.7|1001.4|1000.4|79
1676620200000|2023-02-17 07:50:00|1001.4|1000.4|1001.1|1000.1|1001.4|1000.4|1001.1|1000.1|100
1676620500000|2023-02-17 07:55:00|1001|1000|1001.2|1000.2|1001.4|1000.4|1000.7|999.7|108
1676620800000|2023-02-17 08:00:00|1001.1|1000.1|1000|999|1001.2|1000.2|999|998|378
1676621100000|2023-02-17 08:05:00|1000.1|999.1|999.4|998.4|1000.1|999.1|999.1|998.1|447
1676621400000|2023-02-17 08:10:00|999.5|998.5|998.8|997.8|999.7|998.7|998.8|997.8|331
1676621700000|2023-02-17 08:15:00|998.7|997.7|999.3|998.3|999.6|998.6|998.6|997.6|332
1676622000000|2023-02-17 08:20:00|999.2|998.2|998|997|999.3|998.3|997.9|996.9|334
1676622300000|2023-02-17 08:25:00|998.1|997.1|997.6|996.6|998.4|997.4|997.4|996.4|572
1676622600000|2023-02-17 08:30:00|997.5|996.5|997|996|997.8|996.8|996.7|995.7|197
1676622900000|2023-02-17 08:35:00|996.9|995.9|995.7|994.7|996.9|995.9|995.6|994.6|481
1676623200000|2023-02-17 08:40:00|995.8|994.8|996.4|995.4|996.4|995.4|995.5|994.5|128
1676623500000|2023-02-17 08:45:00|996.3|995.3|996.7|995.7|997.2|996.2|996.2|995.2|126
1676623800000|2023-02-17 08:50:00|996.8|995.8|997.4|996.4|997.4|996.4|996.4|995.4|132
1676624100000|2023-02-17 08:55:00|997.6|996.6|997.8|996.8|998.1|997.1|997.1|996.1|126
1676624400000|2023-02-17 09:00:00|997.9|996.9|996.7|995.7|997.9|996.9|996.6|995.6|125
1676624700000|2023-02-17 09:05:00|996.8|995.8|996.9|995.9|997.1|996.1|996.3|995.3|312
1676625000000|2023-02-17 09:10:00|997|996|996.9|995.9|997.2|996.2|996.5|995.5|143
1676625300000|2023-02-17 09:15:00|996.8|995.8|997.2|996.2|997.4|996.4|996.8|995.8|182
1676625600000|2023-02-17 09:20:00|997.3|996.3|997.6|996.6|997.8|996.8|996.9|995.9|164
1676625900000|2023-02-17 09:25:00|997.5|996.5|998|997|998.1|997.1|997.4|996.4|387
1676626200000|2023-02-17 09:30:00|998.1|997.1|999.1|998.1|999.5|998.5|998.1|997.1|285
1676626500000|2023-02-17 09:35:00|999.2|998.2|998.4|997.4|999.3|998.3|998.3|997.3|252
1676626800000|2023-02-17 09:40:00|998.5|997.5|998.7|997.7|998.9|997.9|998.3|997.3|170
1676627100000|2023-02-17 09:45:00|998.8|997.8|998.4|997.4|998.9|997.9|998.1|997.1|282
1676627400000|2023-02-17 09:50:00|998.5|997.5|998.2|997.2|998.8|997.8|998.2|997.2|90
1676627700000|2023-02-17 09:55:00|998.3|997.3|998|997|998.5|997.5|998|997|153
1676628000000|2023-02-17 10:00:00|998.1|997.1|998|997|998.3|997.3|997.9|996.9|86
1676628300000|2023-02-17 10:05:00|998.1|997.1|998|997|998.3|997.3|997.7|996.7|101
1676628600000|2023-02-17 10:10:00|998.1|997.1|998.1|997.1|998.1|997.1|997.7|996.7|92
1676628900000|2023-02-17 10:15:00|997.6|996.6|997.8|996.8|998.2|997.2|997.6|996.6|320
1676629200000|2023-02-17 10:20:00|997.7|996.7|997.3|996.3|997.8|996.8|996.9|995.9|507
1676629500000|2023-02-17 10:25:00|997.2|996.2|997.9|996.9|998.3|997.3|997.2|996.2|111
1676629800000|2023-02-17 10:30:00|997.8|996.8|997.7|996.7|998.1|997.1|997.7|996.7|117
1676630100000|2023-02-17 10:35:00|997.8|996.8|997.4|996.4|997.8|996.8|997.2|996.2|164
1676630400000|2023-02-17 10:40:00|997.3|996.3|997.9|996.9|998.2|997.2|997.3|996.3|90
1676630700000|2023-02-17 10:45:00|997.8|996.8|998.1|997.1|998.1|997.1|997.7|996.7|79
1676631000000|2023-02-17 10:50:00|998|997|998.1|997.1|998.5|997.5|998|997|94
1676631300000|2023-02-17 10:55:00|998|997|997.6|996.6|998|997|997.5|996.5|134
1676631600000|2023-02-17 11:00:00|997.4|996.4|997.4|996.4|997.7|996.7|997.1|996.1|82
1676631900000|2023-02-17 11:05:00|997.3|996.3|997.1|996.1|997.3|996.3|996.7|995.7|103
1676632200000|2023-02-17 11:10:00|996.9|995.9|997|996|997.3|996.3|996.8|995.8|118
1676632500000|2023-02-17 11:15:00|996.9|995.9|997.1|996.1|997.3|996.3|996.7|995.7|98
1676632800000|2023-02-17 11:20:00|997|996|997.5|996.5|997.6|996.6|997|996|131
1676633100000|2023-02-17 11:25:00|997.6|996.6|997.8|996.8|997.8|996.8|997.3|996.3|186
1676633400000|2023-02-17 11:30:00|997.5|996.5|997.2|996.2|997.8|996.8|997.1|996.1|130
1676633700000|2023-02-17 11:35:00|997.3|996.3|996.5|995.5|997.3|996.3|996.5|995.5|195
1676634000000|2023-02-17 11:40:00|996.4|995.4|996.8|995.8|997.4|996.4|996.4|995.4|138
1676634300000|2023-02-17 11:45:00|996.9|995.9|996.9|995.9|997.2|996.2|996.6|995.6|144
1676634600000|2023-02-17 11:50:00|996.7|995.7|996.3|995.3|996.9|995.9|996.3|995.3|342
1676634900000|2023-02-17 11:55:00|996.2|995.2|996.4|995.4|996.7|995.7|996.2|995.2|192
1676635200000|2023-02-17 12:00:00|996.6|995.6|997.1|996.1|997.2|996.2|996.6|995.6|513
1676635500000|2023-02-17 12:05:00|997|996|997|996|997.2|996.2|996.9|995.9|243
1676635800000|2023-02-17 12:10:00|996.9|995.9|997.1|996.1|997.2|996.2|996.8|995.8|140
1676636100000|2023-02-17 12:15:00|997|996|997.5|996.5|997.5|996.5|996.8|995.8|93
1676636400000|2023-02-17 12:20:00|997.4|996.4|997.4|996.4|997.6|996.6|997.1|996.1|83
1676636700000|2023-02-17 12:25:00|997.5|996.5|997.4|996.4|997.9|996.9|997.4|996.4|102
1676637000000|2023-02-17 12:30:00|997.5|996.5|997.4|996.4|997.7|996.7|997.3|996.3|142
1676637300000|2023-02-17 12:35:00|997.3|996.3|998.1|997.1|998.1|997.1|997.3|996.3|86
1676637600000|2023-02-17 12:40:00|998.2|997.2|998.6|997.6|998.6|997.6|997.8|996.8|113
1676637900000|2023-02-17 12:45:00|998.7|997.7|998.5|997.5|998.8|997.8|998.3|997.3|190
1676638200000|2023-02-17 12:50:00|998.4|997.4|998.4|997.4|998.5|997.5|998.3|997.3|111
1676638500000|2023-02-17 12:55:00|998.3|997.3|998.3|997.3|998.5|997.5|998.2|997.2|75
1676638800000|2023-02-17 13:00:00|998.4|997.4|998.7|997.7|998.8|997.8|998.3|997.3|184
1676639100000|2023-02-17 13:05:00|998.8|997.8|998.2|997.2|998.8|997.8|998|997|365
1676639400000|2023-02-17 13:10:00|998.1|997.1|998.2|997.2|998.5|997.5|998.1|997.1|94
1676639700000|2023-02-17 13:15:00|998.1|997.1|998.5|997.5|998.7|997.7|998.1|997.1|185
1676640000000|2023-02-17 13:20:00|998.4|997.4|998.1|997.1|998.5|997.5|997.4|996.4|279
1676640300000|2023-02-17 13:25:00|998|997|997.9|996.9|998.1|997.1|997.8|996.8|195
1676640600000|2023-02-17 13:30:00|998|997|999|998|999|998|997.5|996.5|387
1676640900000|2023-02-17 13:35:00|998.8|997.8|999.2|998.2|999.2|998.2|998.7|997.7|120
1676641200000|2023-02-17 13:40:00|999.1|998.1|998.8|997.8|999.3|998.3|998.8|997.8|75
1676641500000|2023-02-17 13:45:00|998.9|997.9|999.5|998.5|1000.1|999.1|998.9|997.9|146
1676641800000|2023-02-17 13:50:00|999.6|998.6|998.7|997.7|999.6|998.6|998.5|997.5|116
1676642100000|2023-02-17 13:55:00|998.8|997.8|999.3|998.3|999.6|998.6|998.8|997.8|83
1676642400000|2023-02-17 14:00:00|999.4|998.4|999.4|998.4|999.7|998.7|999|998|467
1676642700000|2023-02-17 14:05:00|999.5|998.5|999.3|998.3|999.7|998.7|999.1|998.1|396
1676643000000|2023-02-17 14:10:00|999.2|998.2|999.5|998.5|999.8|998.8|999.2|998.2|651
1676643300000|2023-02-17 14:15:00|999.6|998.6|999.6|998.6|999.7|998.7|999.2|998.2|953
1676643600000|2023-02-17 14:20:00|999.7|998.7|999.2|998.2|999.7|998.7|999|998|1054
1676643900000|2023-02-17 14:25:00|999.3|998.3|998.5|997.5|999.3|998.3|998.4|997.4|1301
1676644200000|2023-02-17 14:30:00|998.3|997.8|998.6|998.1|999.3|998.8|997.3|996.8|6185
1676644500000|2023-02-17 14:35:00|998.7|998.2|997.5|997|998.8|998.3|997.2|996.7|3560
1676644800000|2023-02-17 14:40:00|997.4|996.9|997.9|997.4|998.7|998.2|997.2|996.7|2593
1676645100000|2023-02-17 14:45:00|998|997.5|996|995.5|998|997.5|995.4|994.9|2974
1676645400000|2023-02-17 14:50:00|996.1|995.6|994.7|994.2|996.2|995.7|994.5|994|2147
1676645700000|2023-02-17 14:55:00|994.6|994.1|996.5|996|996.6|996.1|994.6|994.1|2065
1676646000000|2023-02-17 15:00:00|996.7|996.2|998.4|997.9|998.5|998|996.7|996.2|1603
1676646300000|2023-02-17 15:05:00|998.3|997.8|997.7|997.2|998.7|998.2|997.5|997|1526
1676646600000|2023-02-17 15:10:00|997.6|997.1|998.4|997.9|999.2|998.7|997.4|996.9|1982
1676646900000|2023-02-17 15:15:00|998.5|998|999.5|999|999.9|999.4|997.8|997.3|1477
1676647200000|2023-02-17 15:20:00|999.4|998.9|998.6|998.1|999.9|999.4|998.5|998|2295
1676647500000|2023-02-17 15:25:00|998.5|998|998.2|997.7|999|998.5|998|997.5|1035
1676647800000|2023-02-17 15:30:00|998.1|997.6|999.7|999.2|999.9|999.4|998.1|997.6|909
1676648100000|2023-02-17 15:35:00|999.6|999.1|999.6|999.1|1001|1000.5|999.3|998.8|1345
1676648400000|2023-02-17 15:40:00|999.5|999|998.1|997.6|999.7|999.2|997.8|997.3|1513
1676648700000|2023-02-17 15:45:00|998|997.5|998.9|998.4|999.2|998.7|998|997.5|885
1676649000000|2023-02-17 15:50:00|999|998.5|998.1|997.6|999|998.5|998|997.5|662
1676649300000|2023-02-17 15:55:00|998.2|997.7|997.7|997.2|998.4|997.9|997.4|996.9|714
1676649600000|2023-02-17 16:00:00|997.6|997.1|997.6|997.1|997.9|997.4|997|996.5|946
1676649900000|2023-02-17 16:05:00|997.8|997.3|997.5|997|998.3|997.8|997.5|997|797
1676650200000|2023-02-17 16:10:00|997.6|997.1|998|997.5|998.4|997.9|997.6|997.1|649
1676650500000|2023-02-17 16:15:00|998.1|997.6|997.6|997.1|998.2|997.7|997.3|996.8|1016
1676650800000|2023-02-17 16:20:00|997.5|997|996.7|996.2|997.7|997.2|996.6|996.1|911
1676651100000|2023-02-17 16:25:00|996.8|996.3|996.3|995.8|997|996.5|995.8|995.3|1336
1676651400000|2023-02-17 16:30:00|996.2|995.7|996.4|995.9|996.4|995.9|995.6|995.1|907
1676651700000|2023-02-17 16:35:00|996.5|996|997.4|996.9|997.5|997|996.2|995.7|969
1676652000000|2023-02-17 16:40:00|997.5|997|996.8|996.3|997.6|997.1|996.7|996.2|732
1676652300000|2023-02-17 16:45:00|996.9|996.4|996.8|996.3|997.4|996.9|996.7|996.2|1109
1676652600000|2023-02-17 16:50:00|996.9|996.4|996.3|995.8|997.1|996.6|996.3|995.8|635
1676652900000|2023-02-17 16:55:00|996.2|995.7|996.5|996|996.7|996.2|996|995.5|690
1676653200000|2023-02-17 17:00:00|996.6|996.1|997.4|996.9|997.8|997.3|996.5|996|858
1676653500000|2023-02-17 17:05:00|997.5|997|998|997.5|998.3|997.8|997.5|997|985
1676653800000|2023-02-17 17:10:00|998.1|997.6|998.2|997.7|998.6|998.1|997.8|997.3|568
1676654100000|2023-02-17 17:15:00|998.3|997.8|997.8|997.3|998.4|997.9|997.8|997.3|456
1676654400000|2023-02-17 17:20:00|997.9|997.4|997.9|997.4|998.2|997.7|997.2|996.7|662
1676654700000|2023-02-17 17:25:00|998|997.5|997.9|997.4|998.5|998|997.8|997.3|496
1676655000000|2023-02-17 17:30:00|998|997.5|997.9|997.4|998.2|997.7|997.7|997.2|404
1676655300000|2023-02-17 17:35:00|998|997.5|997.8|997.3|998.4|997.9|997.8|997.3|406
1676655600000|2023-02-17 17:40:00|997.9|997.4|997.5|997|997.9|997.4|997.1|996.6|420
1676655900000|2023-02-17 17:45:00|997.4|996.9|996.9|996.4|997.7|997.2|996.9|996.4|398
1676656200000|2023-02-17 17:50:00|997|996.5|996|995.5|997|996.5|995.9|995.4|734
1676656500000|2023-02-17 17:55:00|995.9|995.4|996.2|995.7|996.7|996.2|995.9|995.4|750
1676656800000|2023-02-17 18:00:00|996.3|995.8|995.9|995.4|996.5|996|995.7|995.2|587
1676657100000|2023-02-17 18:05:00|995.8|995.3|996.2|995.7|996.3|995.8|995.6|995.1|836
1676657400000|2023-02-17 18:10:00|996.3|995.8|996.7|996.2|996.8|996.3|996.2|995.7|606
1676657700000|2023-02-17 18:15:00|996.8|996.3|996.5|996|997|996.5|996.5|996|345
1676658000000|2023-02-17 18:20:00|996.6|996.1|995.9|995.4|996.6|996.1|995.8|995.3|473
1676658300000|2023-02-17 18:25:00|995.8|995.3|995.6|995.1|996.1|995.6|995.5|995|541
1676658600000|2023-02-17 18:30:00|995.7|995.2|995.9|995.4|995.9|995.4|995.3|994.8|467
1676658900000|2023-02-17 18:35:00|995.8|995.3|995.7|995.2|996|995.5|995.5|995|455
1676659200000|2023-02-17 18:40:00|995.8|995.3|996.5|996|996.6|996.1|995.7|995.2|531
1676659500000|2023-02-17 18:45:00|996.6|996.1|996.8|996.3|997|996.5|996.4|995.9|383
1676659800000|2023-02-17 18:50:00|996.9|996.4|996.4|995.9|997.1|996.6|996.4|995.9|345
1676660100000|2023-02-17 18:55:00|996.5|996|996.4|995.9|996.7|996.2|996.4|995.9|275
1676660400000|2023-02-17 19:00:00|996.5|996|997.4|996.9|997.5|997|996.5|996|472
1676660700000|2023-02-17 19:05:00|997.3|996.8|997|996.5|997.4|996.9|997|996.5|256
1676661000000|2023-02-17 19:10:00|997.1|996.6|996.5|996|997.2|996.7|996.4|995.9|289
1676661300000|2023-02-17 19:15:00|996.4|995.9|997|996.5|997.1|996.6|996.4|995.9|206
1676661600000|2023-02-17 19:20:00|996.9|996.4|997.9|997.4|998|997.5|996.9|996.4|390
1676661900000|2023-02-17 19:25:00|998|997.5|997.2|996.7|998|997.5|997|996.5|353
1676662200000|2023-02-17 19:30:00|997.3|996.8|997.7|997.2|997.9|997.4|997.3|996.8|408
1676662500000|2023-02-17 19:35:00|997.6|997.1|997.9|997.4|998.1|997.6|997.5|997|416
1676662800000|2023-02-17 19:40:00|997.8|997.3|997.5|997|998|997.5|997.5|997|469
1676663100000|2023-02-17 19:45:00|997.6|997.1|997.8|997.3|998|997.5|997.4|996.9|369
1676663400000|2023-02-17 19:50:00|997.9|997.4|998.3|997.8|998.5|998|997.9|997.4|1013
1676663700000|2023-02-17 19:55:00|998.4|997.9|998.8|998.3|998.9|998.4|998.3|997.8|465
1676664000000|2023-02-17 20:00:00|998.9|998.4|999.3|998.8|999.8|999.3|998.8|998.3|1225
1676664300000|2023-02-17 20:05:00|999.4|998.9|999.5|999|999.6|999.1|998.7|998.2|483
1676664600000|2023-02-17 20:10:00|999.6|999.1|999|998.5|999.7|999.2|998.8|998.3|285
1676664900000|2023-02-17 20:15:00|999.1|998.6|998.8|998.3|999.3|998.8|998.7|998.2|475
1676665200000|2023-02-17 20:20:00|998.7|998.2|998.4|997.9|998.9|998.4|998.3|997.8|394
1676665500000|2023-02-17 20:25:00|998.5|998|998.3|997.8|998.8|998.3|998.1|997.6|535
1676665800000|2023-02-17 20:30:00|998.2|997.7|998.9|998.4|998.9|998.4|998.1|997.6|537
1676666100000|2023-02-17 20:35:00|999|998.5|998.7|998.2|999.3|998.8|998.5|998|720
1676666400000|2023-02-17 20:40:00|998.8|998.3|998.5|998|998.8|998.3|998.4|997.9|513
1676666700000|2023-02-17 20:45:00|998.4|997.9|998.4|997.9|998.5|998|997.9|997.4|1027
1676667000000|2023-02-17 20:50:00|998.7|998.2|999.2|998.7|999.3|998.8|998.5|998|1282
1676667300000|2023-02-17 20:55:00|999.3|998.8|1000|999.5|1000.1|999.6|999|998.5|8573
1676667600000|2023-02-17 21:00:00|1000.1|999.1|999.9|998.9|1000.4|999.4|999.8|998.8|1464
1676667900000|2023-02-17 21:05:00|1000|999|999.6|998.6|1000|999|999.6|998.6|109
1676668200000|2023-02-17 21:10:00|999.7|998.7|999.8|998.8|1000.1|999.1|999.5|998.5|49
1676668500000|2023-02-17 21:15:00|999.7|998.7|1000|999|1000.1|999.1|999.6|998.6|74
1676668800000|2023-02-17 21:20:00|999.9|998.9|1000.1|999.1|1000.2|999.2|999.9|998.9|192
1676669100000|2023-02-17 21:25:00|1000|999|1000.3|999.3|1000.4|999.4|1000|999|291
1676669400000|2023-02-17 21:30:00|1000.1|999.1|1000.2|999.2|1000.3|999.3|1000.1|999.1|34
1676669700000|2023-02-17 21:35:00|1000.3|999.3|1000.2|999.2|1000.3|999.3|1000.1|999.1|21
1676670000000|2023-02-17 21:40:00|1000.1|999.1|1000|999|1000.1|999.1|1000|999|20
1676670300000|2023-02-17 21:45:00|1000.1|999.1|1000|999|1000.1|999.1|1000|999|4
1676670600000|2023-02-17 21:50:00|1000.1|999.1|1000|999|1000.1|999.1|1000|999|10
1676670900000|2023-02-17 21:55:00|1000.1|999.1|1000.7|998.7|1000.7|999.5|999.6|998.6|93
1676847900000|2023-02-19 23:05:00|998.9|996.9|997.7|996.7|998.9|996.9|997.2|996.2|19
1676849100000|2023-02-19 23:25:00|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|1
1676849400000|2023-02-19 23:30:00|998.5|997.5|998.5|997.5|998.5|997.5|998.5|997.5|1
1676850000000|2023-02-19 23:40:00|||||||||1
1676854200000|2023-02-20 00:50:00|996.7|995.7|997.3|996.3|997.3|996.3|996.2|995.2|4
1676854800000|2023-02-20 01:00:00|997.6|996.6|997.6|996.6|997.6|996.6|997.2|996.2|23
1676855100000|2023-02-20 01:05:00|997.7|996.7|999.2|998.2|999.2|998.2|997.7|996.7|36
1676855400000|2023-02-20 01:10:00|999.3|998.3|999.5|998.5|999.5|998.5|999.1|998.1|18
1676855700000|2023-02-20 01:15:00|999.8|998.8|1001.6|1000.6|1001.6|1000.6|999.8|998.8|78
1676856000000|2023-02-20 01:20:00|1001.7|1000.7|1003.3|1002.3|1003.9|1002.9|1001.7|1000.7|93
1676856300000|2023-02-20 01:25:00|1003.4|1002.4|1003.1|1002.1|1003.7|1002.7|1003|1002|58
1676856600000|2023-02-20 01:30:00|1003.3|1002.3|1002.3|1001.3|1004.8|1003.8|1002.3|1001.3|95
1676856900000|2023-02-20 01:35:00|1002.8|1001.8|1000.7|999.7|1003.3|1002.3|1000.6|999.6|32
1676857200000|2023-02-20 01:40:00|1000.5|999.5|1002.8|1001.8|1002.8|1001.8|1000.5|999.5|31
1676857500000|2023-02-20 01:45:00|1002.6|1001.6|1002.7|1001.7|1003|1002|1001.7|1000.7|18
1676857800000|2023-02-20 01:50:00|1003.3|1002.3|1002|1001|1003.3|1002.3|1002|1001|24
1676858100000|2023-02-20 01:55:00|1002.1|1001.1|1003.3|1002.3|1003.3|1002.3|1002|1001|29
1676858400000|2023-02-20 02:00:00|1003|1002|1002.5|1001.5|1003|1002|1002.5|1001.5|7
1676858700000|2023-02-20 02:05:00|1002.3|1001.3|1004.1|1003.1|1004.1|1003.1|1002.3|1001.3|25
1676859000000|2023-02-20 02:10:00|1004.2|1003.2|1004.5|1003.5|1004.8|1003.8|1003.7|1002.7|58
1676859300000|2023-02-20 02:15:00|1004.6|1003.6|1004.1|1003.1|1005.1|1004.1|1004|1003|23
1676859600000|2023-02-20 02:20:00|1003.9|1002.9|1004.6|1003.6|1005.1|1004.1|1003.9|1002.9|42
1676859900000|2023-02-20 02:25:00|1004.7|1003.7|1005.4|1004.4|1005.8|1004.8|1004.7|1003.7|48
1676860200000|2023-02-20 02:30:00|1005.3|1004.3|1004.9|1003.9|1005.8|1004.8|1004.9|1003.9|26
1676860500000|2023-02-20 02:35:00|1005.4|1004.4|1005.6|1004.6|1005.9|1004.9|1005.1|1004.1|44
1676860800000|2023-02-20 02:40:00|1005.2|1004.2|1005|1004|1005.2|1004.2|1005|1004|8
1676861100000|2023-02-20 02:45:00|1005.9|1004.9|1005.4|1004.4|1005.9|1004.9|1005.4|1004.4|8
1676861400000|2023-02-20 02:50:00|1006.1|1005.1|1006.4|1005.4|1007|1006|1006.1|1005.1|42
1676861700000|2023-02-20 02:55:00|1006.5|1005.5|1006.8|1005.8|1007.1|1006.1|1006.5|1005.5|40
1676862000000|2023-02-20 03:00:00|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|2
1676862300000|2023-02-20 03:05:00|1007|1006|1006.4|1005.4|1007|1006|1006.4|1005.4|6
1676862600000|2023-02-20 03:10:00|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|1
1676862900000|2023-02-20 03:15:00|1006.9|1005.9|1007.2|1006.2|1007.2|1006.2|1006.7|1005.7|7
1676863200000|2023-02-20 03:20:00|1006.6|1005.6|1006.7|1005.7|1006.7|1005.7|1006.6|1005.6|2
1676863500000|2023-02-20 03:25:00|1006.9|1005.9|1007.3|1006.3|1007.6|1006.6|1006.9|1005.9|14
1676863800000|2023-02-20 03:30:00|1007.9|1006.9|1008.1|1007.1|1008.1|1007.1|1007.7|1006.7|19
1676864100000|2023-02-20 03:35:00|1008.3|1007.3|1008.5|1007.5|1008.8|1007.8|1008.3|1007.3|38
1676864400000|2023-02-20 03:40:00|1008.9|1007.9|1008.7|1007.7|1008.9|1007.9|1008.5|1007.5|30
1676864700000|2023-02-20 03:45:00|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.4|1007.4|28
1676865000000|2023-02-20 03:50:00|1008.9|1007.9|1008.6|1007.6|1009|1008|1008.6|1007.6|22
1676865300000|2023-02-20 03:55:00|1008.7|1007.7|1008.2|1007.2|1008.8|1007.8|1008.2|1007.2|16
1676865600000|2023-02-20 04:00:00|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|1
1676865900000|2023-02-20 04:05:00|1008.5|1007.5|1009.1|1008.1|1009.1|1008.1|1008.5|1007.5|10
1676866200000|2023-02-20 04:10:00|1009.2|1008.2|1009.1|1008.1|1009.2|1008.2|1009.1|1008.1|3
1676866500000|2023-02-20 04:15:00|1009.2|1008.2|1009.1|1008.1|1009.2|1008.2|1009.1|1008.1|5
1676866800000|2023-02-20 04:20:00|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1
1676867100000|2023-02-20 04:25:00|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1
1676867400000|2023-02-20 04:30:00|||||||||1
1676868000000|2023-02-20 04:40:00|1009.2|1008.2|1008.5|1007.5|1009.2|1008.2|1008.5|1007.5|18
1676868300000|2023-02-20 04:45:00|1008.4|1007.4|1008.5|1007.5|1008.5|1007.5|1008.4|1007.4|2
1676868900000|2023-02-20 04:55:00|1008.2|1007.2|1007.9|1006.9|1008.2|1007.2|1007.9|1006.9|19
1676869200000|2023-02-20 05:00:00|1008.1|1007.1|1006|1005|1008.3|1007.3|1006|1005|57
1676869500000|2023-02-20 05:05:00|1006.3|1005.3|1006.4|1005.4|1006.7|1005.7|1005.7|1004.7|24
1676869800000|2023-02-20 05:10:00|1006.5|1005.5|1005.9|1004.9|1006.5|1005.5|1005.9|1004.9|15
1676870100000|2023-02-20 05:15:00|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|1
1676870400000|2023-02-20 05:20:00|1005.9|1004.9|1006.6|1005.6|1006.7|1005.7|1005.9|1004.9|18
1676870700000|2023-02-20 05:25:00|1006.5|1005.5|1007.3|1006.3|1007.4|1006.4|1006.5|1005.5|34
1676871000000|2023-02-20 05:30:00|1007.4|1006.4|1007|1006|1007.5|1006.5|1007|1006|6
1676871300000|2023-02-20 05:35:00|1007.5|1006.5|1008.1|1007.1|1008.1|1007.1|1007.5|1006.5|30
1676871600000|2023-02-20 05:40:00|1008|1007|1008.4|1007.4|1008.5|1007.5|1008|1007|19
1676871900000|2023-02-20 05:45:00|1008.7|1007.7|1009.1|1008.1|1009.1|1008.1|1008.7|1007.7|13
1676872200000|2023-02-20 05:50:00|1009.3|1008.3|1008.9|1007.9|1009.3|1008.3|1008.6|1007.6|15
1676872500000|2023-02-20 05:55:00|1008.8|1007.8|1008.8|1007.8|1009|1008|1008.7|1007.7|11
1676872800000|2023-02-20 06:00:00|1008.9|1007.9|1009.5|1008.5|1009.6|1008.6|1008.9|1007.9|27
1676873100000|2023-02-20 06:05:00|1009.6|1008.6|1009.6|1008.6|1009.7|1008.7|1009.5|1008.5|24
1676873400000|2023-02-20 06:10:00|1010|1009|1010.9|1009.9|1010.9|1009.9|1009.9|1008.9|91
1676873700000|2023-02-20 06:15:00|1010.8|1009.8|1010.6|1009.6|1010.9|1009.9|1010|1009|76
1676874000000|2023-02-20 06:20:00|1010.3|1009.3|1009.9|1008.9|1010.3|1009.3|1009.8|1008.8|20
1676874300000|2023-02-20 06:25:00|1010.4|1009.4|1010.7|1009.7|1010.7|1009.7|1010.1|1009.1|16
1676874600000|2023-02-20 06:30:00|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|1010.1|1009.1|18
1676874900000|2023-02-20 06:35:00|1010.3|1009.3|1010.7|1009.7|1010.8|1009.8|1010.3|1009.3|40
1676875200000|2023-02-20 06:40:00|1010.6|1009.6|1010.7|1009.7|1010.7|1009.7|1010.3|1009.3|29
1676875500000|2023-02-20 06:45:00|1010.8|1009.8|1010.9|1009.9|1011.1|1010.1|1010.6|1009.6|24
1676875800000|2023-02-20 06:50:00|1011|1010|1011.2|1010.2|1011.3|1010.3|1011|1010|16
1676876100000|2023-02-20 06:55:00|1010.8|1009.8|1010.4|1009.4|1010.9|1009.9|1010.4|1009.4|52
1676876400000|2023-02-20 07:00:00|1010.6|1009.6|1009.7|1008.7|1010.6|1009.6|1009.6|1008.6|44
1676876700000|2023-02-20 07:05:00|1009.9|1008.9|1009.9|1008.9|1010.2|1009.2|1009.8|1008.8|48
1676877000000|2023-02-20 07:10:00|1009.8|1008.8|1009.4|1008.4|1009.9|1008.9|1009.3|1008.3|17
1676877300000|2023-02-20 07:15:00|1009.3|1008.3|1009.3|1008.3|1009.6|1008.6|1009.3|1008.3|58
1676877600000|2023-02-20 07:20:00|1009.5|1008.5|1009.1|1008.1|1009.5|1008.5|1009|1008|23
1676877900000|2023-02-20 07:25:00|1009.5|1008.5|1009.3|1008.3|1009.6|1008.6|1009.3|1008.3|25
1676878200000|2023-02-20 07:30:00|1009.4|1008.4|1009.6|1008.6|1009.6|1008.6|1009.2|1008.2|23
1676878500000|2023-02-20 07:35:00|1009.5|1008.5|1010.3|1009.3|1010.3|1009.3|1009.5|1008.5|32
1676878800000|2023-02-20 07:40:00|1010.4|1009.4|1010.3|1009.3|1010.6|1009.6|1010.2|1009.2|171
1676879100000|2023-02-20 07:45:00|1010.2|1009.2|1009.8|1008.8|1010.2|1009.2|1009.8|1008.8|45
1676879400000|2023-02-20 07:50:00|1009.7|1008.7|1009.8|1008.8|1009.8|1008.8|1009.4|1008.4|55
1676879700000|2023-02-20 07:55:00|1009.7|1008.7|1009.5|1008.5|1009.8|1008.8|1009.2|1008.2|152
1676880000000|2023-02-20 08:00:00|1009.7|1008.7|1008.8|1007.8|1009.7|1008.7|1008.6|1007.6|206
1676880300000|2023-02-20 08:05:00|1008.9|1007.9|1008.4|1007.4|1009.1|1008.1|1008.3|1007.3|162
1676880600000|2023-02-20 08:10:00|1008.3|1007.3|1008|1007|1008.5|1007.5|1007.9|1006.9|221
1676880900000|2023-02-20 08:15:00|1007.9|1006.9|1008.2|1007.2|1008.4|1007.4|1007.8|1006.8|118
1676881200000|2023-02-20 08:20:00|1008.5|1007.5|1008.2|1007.2|1008.9|1007.9|1008.2|1007.2|397
1676881500000|2023-02-20 08:25:00|1008.3|1007.3|1007.2|1006.2|1008.4|1007.4|1007.2|1006.2|575
1676881800000|2023-02-20 08:30:00|1007.3|1006.3|1007.4|1006.4|1007.7|1006.7|1007.1|1006.1|166
1676882100000|2023-02-20 08:35:00|1007.5|1006.5|1007.7|1006.7|1007.8|1006.8|1007.5|1006.5|80
1676882400000|2023-02-20 08:40:00|1007.6|1006.6|1007.2|1006.2|1007.6|1006.6|1007|1006|25
1676882700000|2023-02-20 08:45:00|1007.1|1006.1|1007|1006|1007.1|1006.1|1006.7|1005.7|61
1676883000000|2023-02-20 08:50:00|1007.1|1006.1|1007.3|1006.3|1007.5|1006.5|1007.1|1006.1|74
1676883300000|2023-02-20 08:55:00|1007.5|1006.5|1007.8|1006.8|1007.9|1006.9|1007.3|1006.3|73
1676883600000|2023-02-20 09:00:00|1007.9|1006.9|1008|1007|1008.4|1007.4|1007.5|1006.5|248
1676883900000|2023-02-20 09:05:00|1007.9|1006.9|1008.2|1007.2|1008.3|1007.3|1007.7|1006.7|107
1676884200000|2023-02-20 09:10:00|1008.1|1007.1|1007.7|1006.7|1008.1|1007.1|1007.4|1006.4|153
1676884500000|2023-02-20 09:15:00|1007.6|1006.6|1006.7|1005.7|1007.6|1006.6|1006.7|1005.7|456
1676884800000|2023-02-20 09:20:00|1006.8|1005.8|1006.8|1005.8|1007.1|1006.1|1006.3|1005.3|630
1676885100000|2023-02-20 09:25:00|1006.7|1005.7|1006.8|1005.8|1006.8|1005.8|1006.3|1005.3|77
1676885400000|2023-02-20 09:30:00|1006.7|1005.7|1006.1|1005.1|1006.7|1005.7|1006.1|1005.1|124
1676885700000|2023-02-20 09:35:00|1006|1005|1005.8|1004.8|1006.1|1005.1|1005.4|1004.4|446
1676886000000|2023-02-20 09:40:00|1005.9|1004.9|1005.7|1004.7|1006|1005|1005.4|1004.4|711
1676886300000|2023-02-20 09:45:00|1005.6|1004.6|1005.5|1004.5|1005.9|1004.9|1005.3|1004.3|730
1676886600000|2023-02-20 09:50:00|1005.6|1004.6|1005.2|1004.2|1005.6|1004.6|1005.1|1004.1|363
1676886900000|2023-02-20 09:55:00|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.2|1004.2|158
1676887200000|2023-02-20 10:00:00|1005.3|1004.3|1005.3|1004.3|1005.6|1004.6|1005.3|1004.3|108
1676887500000|2023-02-20 10:05:00|1005.2|1004.2|1005.1|1004.1|1005.5|1004.5|1005|1004|113
1676887800000|2023-02-20 10:10:00|1005.2|1004.2|1005.9|1004.9|1006.1|1005.1|1005.2|1004.2|126
1676888100000|2023-02-20 10:15:00|1006|1005|1005.6|1004.6|1006|1005|1005.6|1004.6|61
1676888400000|2023-02-20 10:20:00|1005.5|1004.5|1005.4|1004.4|1005.6|1004.6|1005.4|1004.4|76
1676888700000|2023-02-20 10:25:00|1005.5|1004.5|1005.6|1004.6|1005.9|1004.9|1005.5|1004.5|119
1676889000000|2023-02-20 10:30:00|1005.7|1004.7|1006.1|1005.1|1006.3|1005.3|1005.4|1004.4|387
1676889300000|2023-02-20 10:35:00|1006|1005|1006|1005|1006.2|1005.2|1005.9|1004.9|51
1676889600000|2023-02-20 10:40:00|1006.1|1005.1|1006.2|1005.2|1006.4|1005.4|1006.1|1005.1|39
1676889900000|2023-02-20 10:45:00|1006.4|1005.4|1006.2|1005.2|1006.4|1005.4|1005.8|1004.8|102
1676890200000|2023-02-20 10:50:00|1006|1005|1006.1|1005.1|1006.3|1005.3|1006|1005|58
1676890500000|2023-02-20 10:55:00|1006|1005|1006.1|1005.1|1006.3|1005.3|1005.8|1004.8|242
1676890800000|2023-02-20 11:00:00|1006.2|1005.2|1005.5|1004.5|1006.2|1005.2|1005.4|1004.4|313
1676891100000|2023-02-20 11:05:00|1005.4|1004.4|1005.7|1004.7|1006|1005|1005.4|1004.4|60
1676891400000|2023-02-20 11:10:00|1005.6|1004.6|1006.1|1005.1|1006.2|1005.2|1005.6|1004.6|135
1676891700000|2023-02-20 11:15:00|1006|1005|1006.1|1005.1|1006.2|1005.2|1005.9|1004.9|171
1676892000000|2023-02-20 11:20:00|1006|1005|1005.8|1004.8|1006.1|1005.1|1005.6|1004.6|124
1676892300000|2023-02-20 11:25:00|1005.9|1004.9|1006.2|1005.2|1006.2|1005.2|1005.9|1004.9|56
1676892600000|2023-02-20 11:30:00|1006.1|1005.1|1006|1005|1006.1|1005.1|1005.9|1004.9|250
1676892900000|2023-02-20 11:35:00|1006.2|1005.2|1006.1|1005.1|1006.2|1005.2|1006|1005|52
1676893200000|2023-02-20 11:40:00|1006|1005|1006.3|1005.3|1006.4|1005.4|1006|1005|200
1676893500000|2023-02-20 11:45:00|1006.2|1005.2|1006.4|1005.4|1006.5|1005.5|1006.2|1005.2|40
1676893800000|2023-02-20 11:50:00|1006.3|1005.3|1006.5|1005.5|1006.6|1005.6|1006.3|1005.3|53
1676894100000|2023-02-20 11:55:00|1006.6|1005.6|1006.4|1005.4|1006.7|1005.7|1006.4|1005.4|53
1676894400000|2023-02-20 12:00:00|1006.5|1005.5|1006.2|1005.2|1006.6|1005.6|1006.2|1005.2|97
1676894700000|2023-02-20 12:05:00|1006.4|1005.4|1006.3|1005.3|1006.5|1005.5|1006.3|1005.3|70
1676895000000|2023-02-20 12:10:00|1006.2|1005.2|1005.8|1004.8|1006.2|1005.2|1005.8|1004.8|22
1676895300000|2023-02-20 12:15:00|1005.7|1004.7|1005.9|1004.9|1005.9|1004.9|1005.6|1004.6|36
1676895600000|2023-02-20 12:20:00|1006|1005|1006|1005|1006|1005|1006|1005|45
1676895900000|2023-02-20 12:25:00|1005.9|1004.9|1005.8|1004.8|1006|1005|1005.8|1004.8|99
1676896200000|2023-02-20 12:30:00|1006.1|1005.1|1006|1005|1006.2|1005.2|1006|1005|43
1676896500000|2023-02-20 12:35:00|1006.1|1005.1|1005.8|1004.8|1006.1|1005.1|1005.8|1004.8|82
1676896800000|2023-02-20 12:40:00|1005.9|1004.9|1005.7|1004.7|1005.9|1004.9|1005.6|1004.6|29
1676897100000|2023-02-20 12:45:00|1005.6|1004.6|1006.1|1005.1|1006.1|1005.1|1005.6|1004.6|18
1676897400000|2023-02-20 12:50:00|1006.2|1005.2|1006|1005|1006.2|1005.2|1006|1005|39
1676897700000|2023-02-20 12:55:00|1005.9|1004.9|1005.8|1004.8|1005.9|1004.9|1005.7|1004.7|94
1676898000000|2023-02-20 13:00:00|1005.9|1004.9|1006.4|1005.4|1006.4|1005.4|1005.7|1004.7|366
1676898300000|2023-02-20 13:05:00|1006.5|1005.5|1006.4|1005.4|1006.5|1005.5|1006.1|1005.1|325
1676898600000|2023-02-20 13:10:00|1006.6|1005.6|1006.6|1005.6|1006.7|1005.7|1006.4|1005.4|139
1676898900000|2023-02-20 13:15:00|1006.5|1005.5|1006.6|1005.6|1006.8|1005.8|1006.4|1005.4|58
1676899200000|2023-02-20 13:20:00|1006.8|1005.8|1006.5|1005.5|1006.9|1005.9|1006.5|1005.5|126
1676899500000|2023-02-20 13:25:00|1006.6|1005.6|1006.9|1005.9|1007|1006|1006.5|1005.5|136
1676899800000|2023-02-20 13:30:00|1006.8|1005.8|1007.3|1006.3|1007.4|1006.4|1006.7|1005.7|428
1676900100000|2023-02-20 13:35:00|1007.4|1006.4|1007.7|1006.7|1007.8|1006.8|1007.1|1006.1|277
1676900400000|2023-02-20 13:40:00|1007.9|1006.9|1007.7|1006.7|1007.9|1006.9|1007.6|1006.6|287
1676900700000|2023-02-20 13:45:00|1007.8|1006.8|1007.3|1006.3|1007.8|1006.8|1007.3|1006.3|157
1676901000000|2023-02-20 13:50:00|1007.4|1006.4|1007.1|1006.1|1007.6|1006.6|1007|1006|155
1676901300000|2023-02-20 13:55:00|1007.2|1006.2|1007.4|1006.4|1007.4|1006.4|1007|1006|92
1676901600000|2023-02-20 14:00:00|1007.3|1006.3|1007.3|1006.3|1007.7|1006.7|1007.3|1006.3|81
1676901900000|2023-02-20 14:05:00|1007.4|1006.4|1007.4|1006.4|1007.6|1006.6|1007.1|1006.1|86
1676902200000|2023-02-20 14:10:00|1007.3|1006.3|1007.1|1006.1|1007.3|1006.3|1007|1006|123
1676902500000|2023-02-20 14:15:00|1007|1006|1007.2|1006.2|1007.5|1006.5|1007|1006|266
1676902800000|2023-02-20 14:20:00|1007.1|1006.1|1007.1|1006.1|1007.3|1006.3|1007.1|1006.1|51
1676903100000|2023-02-20 14:25:00|1007.2|1006.2|1007.3|1006.3|1007.3|1006.3|1007.2|1006.2|50
1676903400000|2023-02-20 14:30:00|1007.1|1006.6|1006.4|1005.9|1007.1|1006.6|1006.3|1005.8|1046
1676903700000|2023-02-20 14:35:00|1006.3|1005.8|1005.8|1005.3|1006.4|1005.9|1005.8|1005.3|503
1676904000000|2023-02-20 14:40:00|1005.9|1005.4|1005.6|1005.1|1006.1|1005.6|1005.6|1005.1|759
1676904300000|2023-02-20 14:45:00|1005.7|1005.2|1005.5|1005|1005.9|1005.4|1005.4|1004.9|500
1676904600000|2023-02-20 14:50:00|1005.4|1004.9|1005.4|1004.9|1005.6|1005.1|1005.2|1004.7|406
1676904900000|2023-02-20 14:55:00|1005.5|1005|1005.9|1005.4|1006.3|1005.8|1005.5|1005|294
1676905200000|2023-02-20 15:00:00|1005.8|1005.3|1005.9|1005.4|1006.3|1005.8|1005.8|1005.3|509
1676905500000|2023-02-20 15:05:00|1006|1005.5|1006|1005.5|1006.1|1005.6|1005.8|1005.3|309
1676905800000|2023-02-20 15:10:00|1006.1|1005.6|1005.8|1005.3|1006.1|1005.6|1005.7|1005.2|223
1676906100000|2023-02-20 15:15:00|1005.7|1005.2|1006.1|1005.6|1006.6|1006.1|1005.7|1005.2|488
1676906400000|2023-02-20 15:20:00|1006.2|1005.7|1006.5|1006|1006.7|1006.2|1006.2|1005.7|632
1676906700000|2023-02-20 15:25:00|1006.6|1006.1|1006.4|1005.9|1006.8|1006.3|1006.1|1005.6|364
1676907000000|2023-02-20 15:30:00|1006.5|1006|1006.3|1005.8|1006.6|1006.1|1006|1005.5|321
1676907300000|2023-02-20 15:35:00|1006.4|1005.9|1006.4|1005.9|1006.6|1006.1|1006.3|1005.8|140
1676907600000|2023-02-20 15:40:00|1006.3|1005.8|1006.5|1006|1006.5|1006|1006.2|1005.7|157
1676907900000|2023-02-20 15:45:00|1006.4|1005.9|1006.4|1005.9|1006.5|1006|1006.2|1005.7|191
1676908200000|2023-02-20 15:50:00|1006.5|1006|1006.6|1006.1|1006.7|1006.2|1006.3|1005.8|184
1676908500000|2023-02-20 15:55:00|1006.5|1006|1006.9|1006.4|1006.9|1006.4|1006.4|1005.9|258
1676908800000|2023-02-20 16:00:00|1006.8|1006.3|1007.1|1006.6|1007.2|1006.7|1006.8|1006.3|372
1676909100000|2023-02-20 16:05:00|1007.2|1006.7|1007.1|1006.6|1007.3|1006.8|1007|1006.5|281
1676909400000|2023-02-20 16:10:00|1007.2|1006.7|1007.4|1006.9|1007.4|1006.9|1007.1|1006.6|207
1676909700000|2023-02-20 16:15:00|1007.3|1006.8|1007.6|1007.1|1007.6|1007.1|1007.3|1006.8|239
1676910000000|2023-02-20 16:20:00|1007.5|1007|1008|1007.5|1008.1|1007.6|1007.5|1007|434
1676910300000|2023-02-20 16:25:00|1007.9|1007.4|1007.8|1007.3|1008.1|1007.6|1007.8|1007.3|358
1676910600000|2023-02-20 16:30:00|1007.9|1007.4|1007.8|1007.3|1008|1007.5|1007.8|1007.3|439
1676910900000|2023-02-20 16:35:00|1007.9|1007.4|1008.2|1007.7|1008.4|1007.9|1007.8|1007.3|567
1676911200000|2023-02-20 16:40:00|1008.3|1007.8|1008.7|1008.2|1008.9|1008.4|1008.2|1007.7|363
1676911500000|2023-02-20 16:45:00|1008.6|1008.1|1008.7|1008.2|1008.7|1008.2|1008.5|1008|247
1676911800000|2023-02-20 16:50:00|1008.6|1008.1|1007.9|1007.4|1008.6|1008.1|1007.9|1007.4|166
1676912100000|2023-02-20 16:55:00|1008|1007.5|1008|1007.5|1008.2|1007.7|1007.9|1007.4|64
1676912400000|2023-02-20 17:00:00|1007.9|1007.4|1007.7|1007.2|1007.9|1007.4|1007.6|1007.1|129
1676912700000|2023-02-20 17:05:00|1007.6|1007.1|1007.6|1007.1|1007.8|1007.3|1007.6|1007.1|85
1676913000000|2023-02-20 17:10:00|1007.7|1007.2|1007.9|1007.4|1007.9|1007.4|1007.7|1007.2|85
1676913300000|2023-02-20 17:15:00|1007.8|1007.3|1007.7|1007.2|1007.9|1007.4|1007.7|1007.2|113
1676913600000|2023-02-20 17:20:00|1007.8|1007.3|1007.6|1007.1|1007.8|1007.3|1007.5|1007|64
1676913900000|2023-02-20 17:25:00|1007.7|1007.2|1007.8|1007.3|1007.8|1007.3|1007.6|1007.1|85
1676914200000|2023-02-20 17:30:00|1007.9|1007.4|1007.5|1007|1007.9|1007.4|1007.4|1006.9|68
1676914500000|2023-02-20 17:35:00|1007.6|1007.1|1008.3|1007.8|1008.4|1007.9|1007.6|1007.1|259
1676914800000|2023-02-20 17:40:00|1008.2|1007.7|1008.9|1008.4|1009|1008.5|1008.2|1007.7|145
1676915100000|2023-02-20 17:45:00|1009|1008.5|1008.8|1008.3|1009.3|1008.8|1008.5|1008|424
1676915400000|2023-02-20 17:50:00|1008.7|1008.2|1008.6|1008.1|1008.8|1008.3|1008.5|1008|113
1676915700000|2023-02-20 17:55:00|1008.7|1008.2|1007.7|1007.2|1008.7|1008.2|1007.3|1006.8|338
1676916000000|2023-02-20 18:00:00|1008.5|1006.5|1008.6|1006.6|1008.6|1006.6|1008.4|1006.4|0
1676916300000|2023-02-20 18:05:00|1008.4|1006.4|1008.7|1006.7|1008.7|1006.7|1008.4|1006.4|0
1676916600000|2023-02-20 18:10:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|0
1676917500000|2023-02-20 18:25:00|1008.7|1006.7|1008.9|1006.9|1008.9|1006.9|1008.7|1006.7|0
1676917800000|2023-02-20 18:30:00|1008.8|1006.8|1008.7|1006.7|1008.8|1006.8|1008.7|1006.7|0
1676918100000|2023-02-20 18:35:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|0
1676918400000|2023-02-20 18:40:00|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|1008.6|1006.6|0
1676919300000|2023-02-20 18:55:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|0
1676920500000|2023-02-20 19:15:00|1008.5|1006.5|1008.6|1006.6|1008.6|1006.6|1008.5|1006.5|0
1676920800000|2023-02-20 19:20:00|1008.5|1006.5|1008.5|1006.5|1008.6|1006.6|1008.5|1006.5|0
1676921100000|2023-02-20 19:25:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.4|1006.4|0
1676921400000|2023-02-20 19:30:00|1008.5|1006.5|1008.5|1006.5|1008.7|1006.7|1008.5|1006.5|0
1676921700000|2023-02-20 19:35:00|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|0
1676922300000|2023-02-20 19:45:00|1008.6|1006.6|1008.5|1006.5|1008.6|1006.6|1008.5|1006.5|0
1676922600000|2023-02-20 19:50:00|1008.7|1006.7|1008.5|1006.5|1008.7|1006.7|1008.5|1006.5|0
1676923200000|2023-02-20 20:00:00|1008.7|1006.7|1008.6|1006.6|1008.7|1006.7|1008.6|1006.6|0
1676923800000|2023-02-20 20:10:00|1008.5|1006.5|1008.6|1006.6|1008.6|1006.6|1008.5|1006.5|0
1676924100000|2023-02-20 20:15:00|1008.5|1006.5|1008.5|1006.5|1008.6|1006.6|1008.5|1006.5|0
1676924400000|2023-02-20 20:20:00|1008.6|1006.6|1008.5|1006.5|1008.6|1006.6|1008.4|1006.4|0
1676924700000|2023-02-20 20:25:00|1008.6|1006.6|1008.5|1006.5|1008.6|1006.6|1008.5|1006.5|0
1676925000000|2023-02-20 20:30:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|0
1676926500000|2023-02-20 20:55:00|1008.5|1006.5|1008.4|1006.4|1008.6|1006.6|1008.4|1006.4|0
1676927100000|2023-02-20 21:05:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|0
1676930100000|2023-02-20 21:55:00|1008.4|1006.4|1008.4|1006.4|1008.4|1006.4|1008.4|1006.4|0
1676934000000|2023-02-20 23:00:00|1008.3|1006.3|1008.8|1006.8|1008.9|1006.9|1008.3|1006.3|0
1676934300000|2023-02-20 23:05:00|1008.9|1006.9|1008.9|1006.9|1009|1007|1008.8|1006.8|0
1676934600000|2023-02-20 23:10:00|1008.8|1006.8|1008.5|1006.5|1008.8|1006.8|1008.4|1006.4|0
1676934900000|2023-02-20 23:15:00|1008.4|1006.4|1008.7|1006.7|1008.8|1006.8|1008.4|1006.4|0
1676935200000|2023-02-20 23:20:00|1008.8|1006.8|1008.6|1006.6|1008.8|1006.8|1008.6|1006.6|0
1676935500000|2023-02-20 23:25:00|1008.7|1006.7|1008.8|1006.8|1008.9|1006.9|1008.6|1006.6|0
1676935800000|2023-02-20 23:30:00|1008.7|1006.7|1008.6|1006.6|1008.8|1006.8|1008.5|1006.5|0
1676936100000|2023-02-20 23:35:00|1008.7|1006.7|1008.7|1006.7|1008.8|1006.8|1008.6|1006.6|0
1676936400000|2023-02-20 23:40:00|1008.6|1006.6|1008.7|1006.7|1008.7|1006.7|1008.5|1006.5|0
1676936700000|2023-02-20 23:45:00|1008.8|1006.8|1008.5|1006.5|1008.8|1006.8|1008.5|1006.5|0
1676937000000|2023-02-20 23:50:00|1008.6|1006.6|1008.7|1006.7|1008.8|1006.8|1008.6|1006.6|0
1676937300000|2023-02-20 23:55:00|1008.6|1006.6|1008.8|1006.8|1008.8|1006.8|1008.5|1006.5|0
1676937600000|2023-02-21 00:00:00|1008.7|1006.7|1008.5|1006.5|1008.7|1006.7|1008.5|1006.5|0
1676937900000|2023-02-21 00:05:00|1008.6|1006.6|1007.8|1005.8|1008.6|1006.6|1007.8|1005.8|0
1676938200000|2023-02-21 00:10:00|1007.7|1005.7|1007.4|1005.4|1007.8|1005.8|1007.1|1005.1|0
1676938500000|2023-02-21 00:15:00|1007.3|1005.3|1007.6|1005.6|1007.6|1005.6|1007.1|1005.1|0
1676938800000|2023-02-21 00:20:00|1007.5|1005.5|1007.7|1005.7|1007.8|1005.8|1007.5|1005.5|0
1676939100000|2023-02-21 00:25:00|1007.8|1005.8|1007.7|1005.7|1007.8|1005.8|1007.4|1005.4|0
1676939400000|2023-02-21 00:30:00|1007.6|1005.6|1007.8|1005.8|1007.8|1005.8|1007.6|1005.6|0
1676939700000|2023-02-21 00:35:00|1007.7|1005.7|1007.6|1005.6|1007.7|1005.7|1007.6|1005.6|0
1676940000000|2023-02-21 00:40:00|1007.5|1005.5|1007.6|1005.6|1007.6|1005.6|1007.3|1005.3|0
1676940300000|2023-02-21 00:45:00|1007.7|1005.7|1007.6|1005.6|1007.7|1005.7|1007.6|1005.6|0
1676940600000|2023-02-21 00:50:00|1007.5|1005.5|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|0
1676940900000|2023-02-21 00:55:00|1007.2|1005.2|1006.8|1004.8|1007.3|1005.3|1006.6|1004.6|0
1676941200000|2023-02-21 01:00:00|1006.7|1004.7|1004.8|1003.8|1006.7|1004.7|1004.8|1003.8|68
1676941500000|2023-02-21 01:05:00|1004.5|1003.5|1004.2|1003.2|1004.6|1003.6|1003.9|1002.9|36
1676941800000|2023-02-21 01:10:00|1004.3|1003.3|1003.7|1002.7|1004.3|1003.3|1003.4|1002.4|29
1676942100000|2023-02-21 01:15:00|1003.8|1002.8|1005.6|1004.6|1005.6|1004.6|1003.5|1002.5|86
1676942400000|2023-02-21 01:20:00|1005.7|1004.7|1005.4|1004.4|1006|1005|1005.3|1004.3|22
1676942700000|2023-02-21 01:25:00|1005.3|1004.3|1004.7|1003.7|1005.3|1004.3|1004.4|1003.4|53
1676943000000|2023-02-21 01:30:00|1004.9|1003.9|1003.3|1002.3|1004.9|1003.9|1003.1|1002.1|154
1676943300000|2023-02-21 01:35:00|1003.7|1002.7|1005.1|1004.1|1005.3|1004.3|1003.6|1002.6|25
1676943600000|2023-02-21 01:40:00|1004.4|1003.4|1006.3|1005.3|1006.4|1005.4|1004.2|1003.2|17
1676943900000|2023-02-21 01:45:00|1007|1006|1007.3|1006.3|1007.9|1006.9|1006.8|1005.8|45
1676944200000|2023-02-21 01:50:00|1007.2|1006.2|1006|1005|1007.6|1006.6|1006|1005|25
1676944500000|2023-02-21 01:55:00|1005.1|1004.1|1005.1|1004.1|1005.3|1004.3|1004.6|1003.6|20
1676944800000|2023-02-21 02:00:00|1005.2|1004.2|1003.7|1002.7|1005.2|1004.2|1003.6|1002.6|53
1676945100000|2023-02-21 02:05:00|1003.9|1002.9|1005.1|1004.1|1005.1|1004.1|1003.9|1002.9|11
1676945400000|2023-02-21 02:10:00|1004.5|1003.5|1004.7|1003.7|1004.7|1003.7|1004.5|1003.5|8
1676945700000|2023-02-21 02:15:00|1004.6|1003.6|1005|1004|1005.2|1004.2|1004.5|1003.5|8
1676946000000|2023-02-21 02:20:00|1004.6|1003.6|1004.4|1003.4|1004.6|1003.6|1003.6|1002.6|18
1676946300000|2023-02-21 02:25:00|1005.1|1004.1|1005.9|1004.9|1005.9|1004.9|1005.1|1004.1|5
1676946600000|2023-02-21 02:30:00|1006.3|1005.3|1006.3|1005.3|1006.3|1005.3|1006.3|1005.3|1
1676946900000|2023-02-21 02:35:00|1006.7|1005.7|1006.8|1005.8|1006.8|1005.8|1006.4|1005.4|9
1676947200000|2023-02-21 02:40:00|1006.6|1005.6|1005.4|1004.4|1006.6|1005.6|1005.3|1004.3|31
1676947500000|2023-02-21 02:45:00|1005.3|1004.3|1006|1005|1006|1005|1005.2|1004.2|23
1676947800000|2023-02-21 02:50:00|1006.1|1005.1|1004.8|1003.8|1006.1|1005.1|1004.8|1003.8|32
1676948100000|2023-02-21 02:55:00|1004.9|1003.9|1004.7|1003.7|1005|1004|1004.5|1003.5|60
1676948400000|2023-02-21 03:00:00|1004.6|1003.6|1004.4|1003.4|1004.6|1003.6|1004.3|1003.3|38
1676948700000|2023-02-21 03:05:00|1004.3|1003.3|1002.3|1001.3|1004.3|1003.3|1002.1|1001.1|114
1676949000000|2023-02-21 03:10:00|1002.2|1001.2|1000.3|999.3|1002.4|1001.4|1000.1|999.1|125
1676949300000|2023-02-21 03:15:00|1000.6|999.6|1002.1|1001.1|1002.2|1001.2|1000.3|999.3|76
1676949600000|2023-02-21 03:20:00|1001.8|1000.8|1001.6|1000.6|1001.8|1000.8|1001.6|1000.6|2
1676949900000|2023-02-21 03:25:00|1001.7|1000.7|1001.9|1000.9|1002|1001|1001.3|1000.3|22
1676950200000|2023-02-21 03:30:00|1001.6|1000.6|1001.5|1000.5|1001.6|1000.6|1001.4|1000.4|17
1676950500000|2023-02-21 03:35:00|1001.3|1000.3|1001|1000|1001.3|1000.3|1000.7|999.7|53
1676950800000|2023-02-21 03:40:00|1001.1|1000.1|1001|1000|1001.1|1000.1|1000.6|999.6|20
1676951100000|2023-02-21 03:45:00|1001.3|1000.3|1001.4|1000.4|1001.5|1000.5|1001.3|1000.3|11
1676951400000|2023-02-21 03:50:00|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1
1676951700000|2023-02-21 03:55:00|1001.5|1000.5|1001.7|1000.7|1001.7|1000.7|1001.3|1000.3|11
1676952000000|2023-02-21 04:00:00|1001.8|1000.8|1002|1001|1002|1001|1001.8|1000.8|14
1676952300000|2023-02-21 04:05:00|1001.5|1000.5|1001.4|1000.4|1001.5|1000.5|1001.4|1000.4|2
1676952600000|2023-02-21 04:10:00|1001.5|1000.5|1001.8|1000.8|1001.8|1000.8|1001.5|1000.5|7
1676952900000|2023-02-21 04:15:00|1001.6|1000.6|1001.5|1000.5|1001.6|1000.6|1001.5|1000.5|2
1676953500000|2023-02-21 04:25:00|1001.2|1000.2|1000.9|999.9|1001.2|1000.2|1000.7|999.7|114
1676953800000|2023-02-21 04:30:00|1001.1|1000.1|1001.3|1000.3|1001.3|1000.3|1001.1|1000.1|5
1676954100000|2023-02-21 04:35:00|1001.5|1000.5|1001.7|1000.7|1001.7|1000.7|1001.5|1000.5|2
1676954400000|2023-02-21 04:40:00|1001.8|1000.8|1001.4|1000.4|1001.8|1000.8|1001.4|1000.4|3
1676954700000|2023-02-21 04:45:00|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|2
1676955000000|2023-02-21 04:50:00|||||||||1
1676955300000|2023-02-21 04:55:00|1001.9|1000.9|1002|1001|1002|1001|1001.9|1000.9|5
1676955600000|2023-02-21 05:00:00|1002.1|1001.1|1001.5|1000.5|1002.4|1001.4|1001.5|1000.5|25
1676955900000|2023-02-21 05:05:00|1001.7|1000.7|1002.5|1001.5|1002.6|1001.6|1001.7|1000.7|24
1676956200000|2023-02-21 05:10:00|1002.6|1001.6|1001.8|1000.8|1002.8|1001.8|1001.5|1000.5|54
1676956500000|2023-02-21 05:15:00|1001.6|1000.6|1001.5|1000.5|1001.9|1000.9|1001.5|1000.5|54
1676956800000|2023-02-21 05:20:00|1001.2|1000.2|1000.9|999.9|1001.3|1000.3|1000.3|999.3|89
1676957100000|2023-02-21 05:25:00|1001|1000|999.9|998.9|1001|1000|999.8|998.8|62
1676957400000|2023-02-21 05:30:00|999.8|998.8|999.1|998.1|1000.3|999.3|999.1|998.1|71
1676957700000|2023-02-21 05:35:00|999|998|999.6|998.6|999.6|998.6|998.5|997.5|84
1676958000000|2023-02-21 05:40:00|999.4|998.4|999.7|998.7|1000.1|999.1|999.4|998.4|39
1676958300000|2023-02-21 05:45:00|999.6|998.6|998.9|997.9|999.7|998.7|998.7|997.7|92
1676958600000|2023-02-21 05:50:00|998.8|997.8|999.3|998.3|999.6|998.6|998.8|997.8|47
1676958900000|2023-02-21 05:55:00|999.4|998.4|998.9|997.9|999.5|998.5|998.8|997.8|57
1676959200000|2023-02-21 06:00:00|999|998|998.4|997.4|999|998|998.4|997.4|95
1676959500000|2023-02-21 06:05:00|998.5|997.5|998.3|997.3|998.7|997.7|998|997|124
1676959800000|2023-02-21 06:10:00|998.2|997.2|998.8|997.8|998.9|997.9|998.2|997.2|61
1676960100000|2023-02-21 06:15:00|998.9|997.9|998.4|997.4|999.1|998.1|998.3|997.3|53
1676960400000|2023-02-21 06:20:00|998.5|997.5|999.4|998.4|999.4|998.4|998.4|997.4|56
1676960700000|2023-02-21 06:25:00|999.3|998.3|999.9|998.9|999.9|998.9|999|998|98
1676961000000|2023-02-21 06:30:00|999.8|998.8|999.4|998.4|999.8|998.8|999.1|998.1|60
1676961300000|2023-02-21 06:35:00|999.6|998.6|999|998|999.7|998.7|998.9|997.9|71
1676961600000|2023-02-21 06:40:00|999.1|998.1|999.4|998.4|999.4|998.4|998.6|997.6|82
1676961900000|2023-02-21 06:45:00|999.2|998.2|999.9|998.9|1000|999|999|998|78
1676962200000|2023-02-21 06:50:00|1000|999|999.8|998.8|1000|999|999.7|998.7|76
1676962500000|2023-02-21 06:55:00|1000|999|1000.1|999.1|1000.2|999.2|999.8|998.8|110
1676962800000|2023-02-21 07:00:00|1000|999|999.8|998.8|1000|999|999.7|998.7|308
1676963100000|2023-02-21 07:05:00|999.7|998.7|999.8|998.8|999.9|998.9|999.7|998.7|595
1676963400000|2023-02-21 07:10:00|999.7|998.7|999.6|998.6|1000.2|999.2|999.5|998.5|391
1676963700000|2023-02-21 07:15:00|999.5|998.5|999.5|998.5|999.9|998.9|999.5|998.5|464
1676964000000|2023-02-21 07:20:00|999.7|998.7|999.6|998.6|999.7|998.7|999.5|998.5|372
1676964300000|2023-02-21 07:25:00|999.5|998.5|999.7|998.7|999.8|998.8|999.4|998.4|457
1676964600000|2023-02-21 07:30:00|999.6|998.6|999.7|998.7|1000.1|999.1|999.4|998.4|840
1676964900000|2023-02-21 07:35:00|999.8|998.8|999.5|998.5|999.8|998.8|999.4|998.4|455
1676965200000|2023-02-21 07:40:00|999.6|998.6|999.6|998.6|999.9|998.9|999.5|998.5|215
1676965500000|2023-02-21 07:45:00|999.7|998.7|999.8|998.8|999.9|998.9|999.2|998.2|421
1676965800000|2023-02-21 07:50:00|999.9|998.9|999.3|998.3|999.9|998.9|999.2|998.2|662
1676966100000|2023-02-21 07:55:00|999.4|998.4|999.3|998.3|999.6|998.6|998.9|997.9|1942
1676966400000|2023-02-21 08:00:00|999.2|998.2|999|998|999.5|998.5|998.7|997.7|1516
1676966700000|2023-02-21 08:05:00|998.9|997.9|998.1|997.1|999.6|998.6|998.1|997.1|944
1676967000000|2023-02-21 08:10:00|998.2|997.2|999.1|998.1|999.1|998.1|998.2|997.2|498
1676967300000|2023-02-21 08:15:00|999.2|998.2|997.8|996.8|999.4|998.4|997.8|996.8|390
1676967600000|2023-02-21 08:20:00|997.7|996.7|997.7|996.7|997.9|996.9|997.1|996.1|461
1676967900000|2023-02-21 08:25:00|997.8|996.8|997.6|996.6|998.5|997.5|997.6|996.6|328
1676968200000|2023-02-21 08:30:00|997.7|996.7|997.8|996.8|998|997|997.1|996.1|254
1676968500000|2023-02-21 08:35:00|997.6|996.6|997|996|998.1|997.1|997|996|386
1676968800000|2023-02-21 08:40:00|996.6|995.6|996.6|995.6|997|996|996.4|995.4|250
1676969100000|2023-02-21 08:45:00|996.5|995.5|995.4|994.4|996.5|995.5|995.1|994.1|579
1676969400000|2023-02-21 08:50:00|995.5|994.5|995|994|995.5|994.5|994.7|993.7|260
1676969700000|2023-02-21 08:55:00|995.1|994.1|994.5|993.5|995.2|994.2|994.4|993.4|217
1676970000000|2023-02-21 09:00:00|994.3|993.3|994.5|993.5|994.7|993.7|994.1|993.1|267
1676970300000|2023-02-21 09:05:00|994.6|993.6|995.1|994.1|995.2|994.2|994.5|993.5|129
1676970600000|2023-02-21 09:10:00|995|994|995.3|994.3|995.7|994.7|994.9|993.9|159
1676970900000|2023-02-21 09:15:00|995.4|994.4|995.7|994.7|996.6|995.6|995.4|994.4|256
1676971200000|2023-02-21 09:20:00|995.9|994.9|994.9|993.9|995.9|994.9|994.3|993.3|694
1676971500000|2023-02-21 09:25:00|994.8|993.8|995.2|994.2|995.5|994.5|994.6|993.6|162
1676971800000|2023-02-21 09:30:00|995.3|994.3|996.1|995.1|996.7|995.7|995.3|994.3|349
1676972100000|2023-02-21 09:35:00|996.2|995.2|996.1|995.1|996.5|995.5|995.7|994.7|260
1676972400000|2023-02-21 09:40:00|996.2|995.2|996.6|995.6|996.6|995.6|996.1|995.1|225
1676972700000|2023-02-21 09:45:00|996.7|995.7|997|996|997|996|996.4|995.4|321
1676973000000|2023-02-21 09:50:00|996.8|995.8|997.9|996.9|998.1|997.1|996.8|995.8|270
1676973300000|2023-02-21 09:55:00|998|997|997.4|996.4|998.1|997.1|997.4|996.4|253
1676973600000|2023-02-21 10:00:00|997.5|996.5|996.6|995.6|997.6|996.6|996.5|995.5|192
1676973900000|2023-02-21 10:05:00|996.7|995.7|996.6|995.6|996.9|995.9|996.5|995.5|47
1676974200000|2023-02-21 10:10:00|996.8|995.8|996.8|995.8|997.2|996.2|996.7|995.7|111
1676974500000|2023-02-21 10:15:00|996.7|995.7|995.8|994.8|996.7|995.7|995.7|994.7|301
1676974800000|2023-02-21 10:20:00|995.7|994.7|995.7|994.7|996|995|995.5|994.5|97
1676975100000|2023-02-21 10:25:00|995.6|994.6|995.6|994.6|995.9|994.9|995|994|222
1676975400000|2023-02-21 10:30:00|995.7|994.7|995.8|994.8|995.9|994.9|995.5|994.5|39
1676975700000|2023-02-21 10:35:00|995.9|994.9|995.6|994.6|996|995|995.3|994.3|33
1676976000000|2023-02-21 10:40:00|995.5|994.5|995.6|994.6|995.9|994.9|995.4|994.4|45
1676976300000|2023-02-21 10:45:00|995.5|994.5|995.5|994.5|996|995|995.3|994.3|289
1676976600000|2023-02-21 10:50:00|995.6|994.6|995.3|994.3|996|995|995.3|994.3|81
1676976900000|2023-02-21 10:55:00|995.2|994.2|995|994|995.3|994.3|995|994|73
1676977200000|2023-02-21 11:00:00|995.1|994.1|994.5|993.5|995.2|994.2|994.3|993.3|117
1676977500000|2023-02-21 11:05:00|994.6|993.6|994.6|993.6|994.9|993.9|994.5|993.5|37
1676977800000|2023-02-21 11:10:00|994.7|993.7|994.5|993.5|995|994|994.5|993.5|67
1676978100000|2023-02-21 11:15:00|994.6|993.6|994.8|993.8|995.1|994.1|994.6|993.6|64
1676978400000|2023-02-21 11:20:00|994.9|993.9|995.4|994.4|995.4|994.4|994.9|993.9|207
1676978700000|2023-02-21 11:25:00|995.3|994.3|995|994|995.5|994.5|995|994|77
1676979000000|2023-02-21 11:30:00|994.9|993.9|994.8|993.8|995.2|994.2|994.8|993.8|62
1676979300000|2023-02-21 11:35:00|994.9|993.9|995.4|994.4|995.5|994.5|994.9|993.9|86
1676979600000|2023-02-21 11:40:00|995.5|994.5|995.2|994.2|995.5|994.5|995.1|994.1|50
1676979900000|2023-02-21 11:45:00|995.1|994.1|995.3|994.3|995.6|994.6|995.1|994.1|79
1676980200000|2023-02-21 11:50:00|995.4|994.4|995.4|994.4|995.5|994.5|995.3|994.3|41
1676980500000|2023-02-21 11:55:00|995.5|994.5|995.4|994.4|995.5|994.5|995.1|994.1|43
1676980800000|2023-02-21 12:00:00|995.3|994.3|994.8|993.8|995.5|994.5|994.8|993.8|65
1676981100000|2023-02-21 12:05:00|994.7|993.7|994.3|993.3|994.7|993.7|994.2|993.2|44
1676981400000|2023-02-21 12:10:00|994.1|993.1|994.2|993.2|994.3|993.3|993.9|992.9|79
1676981700000|2023-02-21 12:15:00|994.1|993.1|994.1|993.1|994.4|993.4|994.1|993.1|17
1676982000000|2023-02-21 12:20:00|994|993|993.8|992.8|994.2|993.2|993.7|992.7|125
1676982300000|2023-02-21 12:25:00|993.7|992.7|994.1|993.1|994.1|993.1|993.6|992.6|89
1676982600000|2023-02-21 12:30:00|994.2|993.2|994.3|993.3|994.4|993.4|994.2|993.2|93
1676982900000|2023-02-21 12:35:00|994.2|993.2|994.2|993.2|994.4|993.4|994.1|993.1|89
1676983200000|2023-02-21 12:40:00|994.1|993.1|994.1|993.1|994.3|993.3|993.8|992.8|111
1676983500000|2023-02-21 12:45:00|994.2|993.2|994.5|993.5|994.7|993.7|994.2|993.2|51
1676983800000|2023-02-21 12:50:00|994.6|993.6|994.5|993.5|994.8|993.8|994.4|993.4|48
1676984100000|2023-02-21 12:55:00|994.6|993.6|994.1|993.1|994.6|993.6|994.1|993.1|30
1676984400000|2023-02-21 13:00:00|994|993|993.6|992.6|994|993|993.2|992.2|242
1676984700000|2023-02-21 13:05:00|993.7|992.7|993.3|992.3|993.7|992.7|993.3|992.3|61
1676985000000|2023-02-21 13:10:00|993.2|992.2|993.6|992.6|993.8|992.8|993.2|992.2|194
1676985300000|2023-02-21 13:15:00|993.5|992.5|993.6|992.6|993.8|992.8|993.4|992.4|153
1676985600000|2023-02-21 13:20:00|993.5|992.5|993.6|992.6|994|993|993.4|992.4|152
1676985900000|2023-02-21 13:25:00|993.5|992.5|993.6|992.6|993.7|992.7|993|992|188
1676986200000|2023-02-21 13:30:00|993.7|992.7|994.4|993.4|994.7|993.7|993.7|992.7|294
1676986500000|2023-02-21 13:35:00|994.5|993.5|994.2|993.2|994.7|993.7|994|993|152
1676986800000|2023-02-21 13:40:00|994|993|993.2|992.2|994.4|993.4|993.2|992.2|198
1676987100000|2023-02-21 13:45:00|993.1|992.1|993.8|992.8|993.8|992.8|993|992|145
1676987400000|2023-02-21 13:50:00|993.7|992.7|993.9|992.9|994|993|993.5|992.5|151
1676987700000|2023-02-21 13:55:00|994|993|993.6|992.6|994.1|993.1|993.4|992.4|171
1676988000000|2023-02-21 14:00:00|993.5|992.5|993.5|992.5|993.7|992.7|993.3|992.3|123
1676988300000|2023-02-21 14:05:00|993.6|992.6|993.8|992.8|994.2|993.2|993.5|992.5|341
1676988600000|2023-02-21 14:10:00|993.9|992.9|993.5|992.5|993.9|992.9|993.2|992.2|257
1676988900000|2023-02-21 14:15:00|993.4|992.4|993.1|992.1|993.8|992.8|993.1|992.1|262
1676989200000|2023-02-21 14:20:00|993.2|992.2|993.8|992.8|993.8|992.8|993|992|403
1676989500000|2023-02-21 14:25:00|993.7|992.7|992.4|991.4|993.8|992.8|992.2|991.2|971
1676989800000|2023-02-21 14:30:00|992.2|991.7|995.4|994.9|995.4|994.9|991.8|991.3|7809
1676990100000|2023-02-21 14:35:00|995.5|995|996.6|996.1|996.8|996.3|995.4|994.9|3583
1676990400000|2023-02-21 14:40:00|996.5|996|996.6|996.1|997.6|997.1|996|995.5|2005
1676990700000|2023-02-21 14:45:00|996.5|996|994.4|993.9|997.5|997|993.7|993.2|3615
1676991000000|2023-02-21 14:50:00|994.5|994|993.9|993.4|994.8|994.3|993.1|992.6|1868
1676991300000|2023-02-21 14:55:00|993.8|993.3|992.8|992.3|994.2|993.7|992.4|991.9|2092
1676991600000|2023-02-21 15:00:00|993|992.5|993.3|992.8|994|993.5|992.2|991.7|1907
1676991900000|2023-02-21 15:05:00|993.2|992.7|993.5|993|994.2|993.7|992.6|992.1|1384
1676992200000|2023-02-21 15:10:00|993.6|993.1|992|991.5|993.7|993.2|991.8|991.3|1196
1676992500000|2023-02-21 15:15:00|992.2|991.7|992.6|992.1|992.9|992.4|991.7|991.2|1042
1676992800000|2023-02-21 15:20:00|992.7|992.2|992.8|992.3|993.6|993.1|992.3|991.8|800
1676993100000|2023-02-21 15:25:00|992.9|992.4|992.7|992.2|992.9|992.4|992.3|991.8|1006
1676993400000|2023-02-21 15:30:00|992.8|992.3|993.9|993.4|994.1|993.6|992.6|992.1|1147
1676993700000|2023-02-21 15:35:00|994|993.5|993.9|993.4|994.6|994.1|993.7|993.2|1306
1676994000000|2023-02-21 15:40:00|994|993.5|993.9|993.4|995.3|994.8|993.8|993.3|1186
1676994300000|2023-02-21 15:45:00|994.1|993.6|993.7|993.2|994.3|993.8|993.4|992.9|860
1676994600000|2023-02-21 15:50:00|993.8|993.3|992.8|992.3|994.1|993.6|992.6|992.1|1577
1676994900000|2023-02-21 15:55:00|992.7|992.2|992.3|991.8|992.9|992.4|992.3|991.8|1153
1676995200000|2023-02-21 16:00:00|992.4|991.9|992|991.5|992.9|992.4|992|991.5|1564
1676995500000|2023-02-21 16:05:00|992.1|991.6|991.3|990.8|992.1|991.6|991.2|990.7|862
1676995800000|2023-02-21 16:10:00|991.4|990.9|991.3|990.8|991.4|990.9|991|990.5|1102
1676996100000|2023-02-21 16:15:00|991.2|990.7|991.1|990.6|991.5|991|990.8|990.3|712
1676996400000|2023-02-21 16:20:00|991|990.5|991.1|990.6|991.4|990.9|990.9|990.4|999
1676996700000|2023-02-21 16:25:00|991.2|990.7|991|990.5|991.5|991|990.7|990.2|1457
1676997000000|2023-02-21 16:30:00|991.1|990.6|990.8|990.3|991.8|991.3|990.4|989.9|1358
1676997300000|2023-02-21 16:35:00|990.7|990.2|990|989.5|990.9|990.4|989.9|989.4|1224
1676997600000|2023-02-21 16:40:00|990.1|989.6|990.5|990|990.7|990.2|989.8|989.3|1248
1676997900000|2023-02-21 16:45:00|990.6|990.1|990.8|990.3|991.1|990.6|990.5|990|828
1676998200000|2023-02-21 16:50:00|990.7|990.2|991.3|990.8|991.4|990.9|990.6|990.1|744
1676998500000|2023-02-21 16:55:00|991.2|990.7|990.8|990.3|991.4|990.9|990.6|990.1|331
1676998800000|2023-02-21 17:00:00|990.7|990.2|990.7|990.2|990.9|990.4|990.2|989.7|469
1676999100000|2023-02-21 17:05:00|990.8|990.3|990.6|990.1|991.2|990.7|990.3|989.8|609
1676999400000|2023-02-21 17:10:00|990.5|990|990.2|989.7|990.5|990|990|989.5|400
1676999700000|2023-02-21 17:15:00|990.3|989.8|990.5|990|990.7|990.2|990|989.5|646
1677000000000|2023-02-21 17:20:00|990.6|990.1|990.1|989.6|990.7|990.2|990|989.5|503
1677000300000|2023-02-21 17:25:00|990|989.5|989.8|989.3|990|989.5|989.3|988.8|320
1677000600000|2023-02-21 17:30:00|989.7|989.2|990|989.5|990.1|989.6|989.4|988.9|553
1677000900000|2023-02-21 17:35:00|989.9|989.4|990.2|989.7|990.4|989.9|989.8|989.3|539
1677001200000|2023-02-21 17:40:00|990.3|989.8|990.2|989.7|990.6|990.1|990|989.5|673
1677001500000|2023-02-21 17:45:00|990.3|989.8|989.9|989.4|990.3|989.8|989.6|989.1|398
1677001800000|2023-02-21 17:50:00|990|989.5|990.4|989.9|990.6|990.1|990|989.5|621
1677002100000|2023-02-21 17:55:00|990.5|990|991|990.5|991|990.5|990.3|989.8|619
1677002400000|2023-02-21 18:00:00|990.9|990.4|990.8|990.3|991.2|990.7|990.6|990.1|943
1677002700000|2023-02-21 18:05:00|990.7|990.2|990.2|989.7|990.8|990.3|990.1|989.6|392
1677003000000|2023-02-21 18:10:00|990.1|989.6|989.5|989|990.3|989.8|989.4|988.9|353
1677003300000|2023-02-21 18:15:00|989.4|988.9|989.2|988.7|989.8|989.3|989.1|988.6|382
1677003600000|2023-02-21 18:20:00|989.1|988.6|989.2|988.7|989.5|989|989|988.5|497
1677003900000|2023-02-21 18:25:00|989.3|988.8|988.9|988.4|989.3|988.8|988.8|988.3|432
1677004200000|2023-02-21 18:30:00|988.8|988.3|988.4|987.9|988.8|988.3|988.3|987.8|215
1677004500000|2023-02-21 18:35:00|988.3|987.8|988|987.5|988.3|987.8|987.9|987.4|288
1677004800000|2023-02-21 18:40:00|987.9|987.4|988.2|987.7|988.2|987.7|987.7|987.2|348
1677005100000|2023-02-21 18:45:00|988.1|987.6|987.8|987.3|988.2|987.7|987.7|987.2|208
1677005400000|2023-02-21 18:50:00|987.9|987.4|987.7|987.2|988|987.5|987.6|987.1|454
1677005700000|2023-02-21 18:55:00|987.6|987.1|987.8|987.3|987.8|987.3|987.6|987.1|258
1677006000000|2023-02-21 19:00:00|987.9|987.4|987.2|986.7|987.9|987.4|987.2|986.7|434
1677006300000|2023-02-21 19:05:00|987.3|986.8|987|986.5|987.3|986.8|986.8|986.3|419
1677006600000|2023-02-21 19:10:00|986.9|986.4|987.1|986.6|987.3|986.8|986.9|986.4|743
1677006900000|2023-02-21 19:15:00|987.2|986.7|986.9|986.4|987.3|986.8|986.9|986.4|549
1677007200000|2023-02-21 19:20:00|986.8|986.3|986.8|986.3|987|986.5|986.8|986.3|363
1677007500000|2023-02-21 19:25:00|986.9|986.4|987.5|987|987.7|987.2|986.9|986.4|544
1677007800000|2023-02-21 19:30:00|987.4|986.9|987.9|987.4|988|987.5|987.3|986.8|1075
1677008100000|2023-02-21 19:35:00|988|987.5|987.9|987.4|988|987.5|987.5|987|647
1677008400000|2023-02-21 19:40:00|987.8|987.3|987.8|987.3|988.1|987.6|987.6|987.1|1089
1677008700000|2023-02-21 19:45:00|987.9|987.4|987.8|987.3|988.2|987.7|987.7|987.2|641
1677009000000|2023-02-21 19:50:00|987.9|987.4|987.3|986.8|987.9|987.4|987.2|986.7|581
1677009300000|2023-02-21 19:55:00|987.4|986.9|987.1|986.6|987.4|986.9|987|986.5|756
1677009600000|2023-02-21 20:00:00|987.2|986.7|988.3|987.8|988.3|987.8|987.2|986.7|522
1677009900000|2023-02-21 20:05:00|988.2|987.7|987.6|987.1|988.2|987.7|987.6|987.1|481
1677010200000|2023-02-21 20:10:00|987.7|987.2|987.7|987.2|987.9|987.4|987.4|986.9|335
1677010500000|2023-02-21 20:15:00|987.6|987.1|988|987.5|988.1|987.6|987.6|987.1|350
1677010800000|2023-02-21 20:20:00|987.9|987.4|988|987.5|988|987.5|987.6|987.1|259
1677011100000|2023-02-21 20:25:00|988.1|987.6|988|987.5|988.1|987.6|987.7|987.2|374
1677011400000|2023-02-21 20:30:00|988.1|987.6|988.7|988.2|988.8|988.3|988.1|987.6|714
1677011700000|2023-02-21 20:35:00|988.8|988.3|988.4|987.9|988.9|988.4|988.3|987.8|562
1677012000000|2023-02-21 20:40:00|988.5|988|988.4|987.9|988.6|988.1|988.2|987.7|568
1677012300000|2023-02-21 20:45:00|988.5|988|987.9|987.4|988.8|988.3|987.8|987.3|811
1677012600000|2023-02-21 20:50:00|988.2|987.7|987.3|986.8|988.2|987.7|987|986.5|1282
1677012900000|2023-02-21 20:55:00|987.4|986.9|986.8|986.3|987.4|986.9|986.7|986.2|5887
1677013200000|2023-02-21 21:00:00|987|986|987.9|986.9|988|987|987|986|970
1677013500000|2023-02-21 21:05:00|988|987|987.8|986.8|988|987|987.8|986.8|335
1677013800000|2023-02-21 21:10:00|987.9|986.9|987.5|986.5|987.9|986.9|987.5|986.5|148
1677014100000|2023-02-21 21:15:00|987.4|986.4|987.2|986.2|987.5|986.5|987.2|986.2|119
1677014400000|2023-02-21 21:20:00|987.3|986.3|987.4|986.4|987.4|986.4|987.2|986.2|54
1677014700000|2023-02-21 21:25:00|987.3|986.3|987.3|986.3|987.5|986.5|987.3|986.3|73
1677015300000|2023-02-21 21:35:00|||||||||14
1677015600000|2023-02-21 21:40:00|987.4|986.4|987.1|986.1|987.4|986.4|987.1|986.1|4
1677015900000|2023-02-21 21:45:00|987.2|986.2|987.1|986.1|987.2|986.2|987.1|986.1|14
1677016200000|2023-02-21 21:50:00|987.2|986.2|987.2|986.2|987.2|986.2|987.2|986.2|4
1677016500000|2023-02-21 21:55:00|987.3|986.3|987|986|987.3|986.3|986.9|985.9|52
1677020100000|2023-02-21 22:55:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|1
1677020400000|2023-02-21 23:00:00|987.3|985.3|987.1|985.1|987.5|985.5|986.6|984.6|0
1677020700000|2023-02-21 23:05:00|987|985|986.9|984.9|987.2|985.2|986.9|984.9|0
1677021000000|2023-02-21 23:10:00|987|985|986.7|984.7|987|985|986.7|984.7|0
1677021300000|2023-02-21 23:15:00|986.8|984.8|986.6|984.6|986.9|984.9|986.6|984.6|0
1677021600000|2023-02-21 23:20:00|986.7|984.7|986.9|984.9|987|985|986.5|984.5|0
1677021900000|2023-02-21 23:25:00|986.8|984.8|987.1|985.1|987.1|985.1|986.8|984.8|0
1677022200000|2023-02-21 23:30:00|987.2|985.2|986.8|984.8|987.4|985.4|986.7|984.7|0
1677022500000|2023-02-21 23:35:00|986.7|984.7|987.1|985.1|987.2|985.2|986.7|984.7|0
1677022800000|2023-02-21 23:40:00|987|985|987.2|985.2|987.2|985.2|986.8|984.8|0
1677023100000|2023-02-21 23:45:00|987.3|985.3|986.9|984.9|987.3|985.3|986.7|984.7|0
1677023400000|2023-02-21 23:50:00|987|985|987.1|985.1|987.3|985.3|986.9|984.9|0
1677023700000|2023-02-21 23:55:00|987.2|985.2|987.5|985.5|987.7|985.7|987.2|985.2|0
1677024000000|2023-02-22 00:00:00|987.6|985.6|988.1|986.1|988.3|986.3|987.6|985.6|0
1677024300000|2023-02-22 00:05:00|988|986|988|986|988.2|986.2|987.9|985.9|0
1677024600000|2023-02-22 00:10:00|987.9|985.9|987.7|985.7|987.9|985.9|987.4|985.4|0
1677024900000|2023-02-22 00:15:00|987.6|985.6|987.6|985.6|987.7|985.7|987.5|985.5|0
1677025200000|2023-02-22 00:20:00|987.5|985.5|987.6|985.6|987.6|985.6|987.3|985.3|0
1677025500000|2023-02-22 00:25:00|987.5|985.5|987.8|985.8|987.8|985.8|987.4|985.4|0
1677025800000|2023-02-22 00:30:00|988|986|987.7|985.7|988.3|986.3|987.7|985.7|0
1677026100000|2023-02-22 00:35:00|987.8|985.8|987.7|985.7|987.9|985.9|987.6|985.6|0
1677026400000|2023-02-22 00:40:00|987.6|985.6|987.8|985.8|987.9|985.9|987.6|985.6|0
1677026700000|2023-02-22 00:45:00|987.9|985.9|988.3|986.3|988.3|986.3|987.8|985.8|0
1677027000000|2023-02-22 00:50:00|988.2|986.2|988.3|986.3|988.3|986.3|987.9|985.9|0
1677027300000|2023-02-22 00:55:00|988.4|986.4|988.3|986.3|988.4|986.4|988.1|986.1|0
1677027600000|2023-02-22 01:00:00|987.8|986.8|987.4|986.4|987.8|986.8|987|986|32
1677027900000|2023-02-22 01:05:00|987.2|986.2|987|986|987.4|986.4|986.2|985.2|71
1677028200000|2023-02-22 01:10:00|986.8|985.8|986.5|985.5|986.8|985.8|986.5|985.5|80
1677028500000|2023-02-22 01:15:00|986.4|985.4|987|986|987.6|986.6|986|985|162
1677028800000|2023-02-22 01:20:00|987.2|986.2|988.2|987.2|988.7|987.7|987.2|986.2|19
1677029100000|2023-02-22 01:25:00|988.4|987.4|988.9|987.9|989|988|988.3|987.3|30
1677029400000|2023-02-22 01:30:00|989.1|988.1|987.8|986.8|989.6|988.6|987.6|986.6|80
1677029700000|2023-02-22 01:35:00|987.6|986.6|988.5|987.5|988.5|987.5|986.9|985.9|32
1677030000000|2023-02-22 01:40:00|987.8|986.8|986.5|985.5|987.8|986.8|986.5|985.5|20
1677030300000|2023-02-22 01:45:00|986.3|985.3|984.5|983.5|986.3|985.3|984.5|983.5|39
1677030600000|2023-02-22 01:50:00|984.4|983.4|985.2|984.2|985.7|984.7|984.2|983.2|54
1677030900000|2023-02-22 01:55:00|985.3|984.3|985.9|984.9|986|985|985.1|984.1|25
1677031200000|2023-02-22 02:00:00|986|985|985.8|984.8|986.5|985.5|985.7|984.7|40
1677031500000|2023-02-22 02:05:00|985.9|984.9|985.2|984.2|985.9|984.9|985|984|43
1677031800000|2023-02-22 02:10:00|985.5|984.5|984|983|985.5|984.5|984|983|29
1677032100000|2023-02-22 02:15:00|984.1|983.1|984.1|983.1|984.5|983.5|983.9|982.9|36
1677032400000|2023-02-22 02:20:00|984.2|983.2|984.5|983.5|984.5|983.5|983.8|982.8|33
1677032700000|2023-02-22 02:25:00|984.6|983.6|985.3|984.3|985.3|984.3|984.6|983.6|25
1677033000000|2023-02-22 02:30:00|985.2|984.2|986.3|985.3|987|986|985.2|984.2|14
1677033300000|2023-02-22 02:35:00|986.6|985.6|987.1|986.1|987.5|986.5|986.2|985.2|34
1677033600000|2023-02-22 02:40:00|987.3|986.3|990|989|990|989|987.3|986.3|47
1677033900000|2023-02-22 02:45:00|990.1|989.1|990|989|990.2|989.2|989.1|988.1|78
1677034200000|2023-02-22 02:50:00|989.9|988.9|989.3|988.3|990.1|989.1|989.3|988.3|36
1677034500000|2023-02-22 02:55:00|989.8|988.8|989.2|988.2|990.1|989.1|989.2|988.2|56
1677034800000|2023-02-22 03:00:00|989.3|988.3|989.9|988.9|989.9|988.9|988.8|987.8|44
1677035100000|2023-02-22 03:05:00|990|989|988.9|987.9|990.4|989.4|988.9|987.9|38
1677035400000|2023-02-22 03:10:00|989.3|988.3|989.4|988.4|989.4|988.4|989.3|988.3|8
1677035700000|2023-02-22 03:15:00|989.9|988.9|989.2|988.2|990|989|989.2|988.2|8
1677036000000|2023-02-22 03:20:00|989.5|988.5|989.7|988.7|990.2|989.2|989.5|988.5|12
1677036300000|2023-02-22 03:25:00|989|988|989|988|989.6|988.6|988.9|987.9|79
1677036600000|2023-02-22 03:30:00|988.3|987.3|987.7|986.7|988.5|987.5|987.7|986.7|10
1677036900000|2023-02-22 03:35:00|987.6|986.6|987|986|987.7|986.7|987|986|22
1677037200000|2023-02-22 03:40:00|986.7|985.7|987.1|986.1|987.2|986.2|986.7|985.7|14
1677037500000|2023-02-22 03:45:00|987.2|986.2|987.5|986.5|987.6|986.6|987.2|986.2|19
1677037800000|2023-02-22 03:50:00|987.6|986.6|987.4|986.4|987.6|986.6|987.3|986.3|7
1677038100000|2023-02-22 03:55:00|987.6|986.6|987.7|986.7|987.7|986.7|987.5|986.5|10
1677038400000|2023-02-22 04:00:00|988.1|987.1|987.8|986.8|988.1|987.1|987.8|986.8|12
1677038700000|2023-02-22 04:05:00|987.6|986.6|987.6|986.6|987.6|986.6|987.4|986.4|12
1677039000000|2023-02-22 04:10:00|987.5|986.5|987.1|986.1|987.5|986.5|987.1|986.1|6
1677039300000|2023-02-22 04:15:00|986.9|985.9|986.8|985.8|986.9|985.9|986.8|985.8|15
1677039600000|2023-02-22 04:20:00|986.7|985.7|986.6|985.6|986.8|985.8|986.6|985.6|14
1677039900000|2023-02-22 04:25:00|986.4|985.4|986.7|985.7|987|986|986.3|985.3|89
1677040200000|2023-02-22 04:30:00|986.6|985.6|986.4|985.4|986.6|985.6|986.4|985.4|26
1677040500000|2023-02-22 04:35:00|986.5|985.5|986.8|985.8|986.9|985.9|986.5|985.5|20
1677040800000|2023-02-22 04:40:00|987.1|986.1|986.7|985.7|987.1|986.1|986.7|985.7|18
1677041100000|2023-02-22 04:45:00|986.8|985.8|987|986|987.1|986.1|986.7|985.7|19
1677041400000|2023-02-22 04:50:00|986.9|985.9|986.7|985.7|986.9|985.9|986.7|985.7|19
1677041700000|2023-02-22 04:55:00|986.8|985.8|987.2|986.2|987.3|986.3|986.8|985.8|26
1677042000000|2023-02-22 05:00:00|987.3|986.3|986.5|985.5|987.6|986.6|986.4|985.4|70
1677042300000|2023-02-22 05:05:00|986.7|985.7|987.5|986.5|987.6|986.6|986.7|985.7|32
1677042600000|2023-02-22 05:10:00|987.4|986.4|986.3|985.3|987.4|986.4|986.1|985.1|32
1677042900000|2023-02-22 05:15:00|986.2|985.2|986.2|985.2|986.3|985.3|985.4|984.4|42
1677043200000|2023-02-22 05:20:00|986|985|986.3|985.3|986.6|985.6|985.7|984.7|32
1677043500000|2023-02-22 05:25:00|986.2|985.2|986.3|985.3|986.7|985.7|985.9|984.9|41
1677043800000|2023-02-22 05:30:00|986.1|985.1|985.9|984.9|986.4|985.4|985.8|984.8|67
1677044100000|2023-02-22 05:35:00|985.8|984.8|985.9|984.9|986.2|985.2|985.6|984.6|70
1677044400000|2023-02-22 05:40:00|985.7|984.7|986.3|985.3|986.3|985.3|985.6|984.6|59
1677044700000|2023-02-22 05:45:00|986.1|985.1|986.1|985.1|986.1|985.1|985.8|984.8|23
1677045000000|2023-02-22 05:50:00|986|985|985.6|984.6|986|985|985.5|984.5|49
1677045300000|2023-02-22 05:55:00|985.4|984.4|985.8|984.8|985.9|984.9|985.3|984.3|72
1677045600000|2023-02-22 06:00:00|985.9|984.9|985.7|984.7|986|985|985.6|984.6|48
1677045900000|2023-02-22 06:05:00|985.9|984.9|985.2|984.2|985.9|984.9|985|984|40
1677046200000|2023-02-22 06:10:00|985.1|984.1|985.4|984.4|985.8|984.8|985.1|984.1|65
1677046500000|2023-02-22 06:15:00|985.6|984.6|985.3|984.3|985.6|984.6|985|984|32
1677046800000|2023-02-22 06:20:00|985.5|984.5|985.4|984.4|985.6|984.6|985.3|984.3|56
1677047100000|2023-02-22 06:25:00|985.3|984.3|985.1|984.1|985.8|984.8|985.1|984.1|69
1677047400000|2023-02-22 06:30:00|984.9|983.9|984.9|983.9|985.2|984.2|984.7|983.7|46
1677047700000|2023-02-22 06:35:00|984.8|983.8|984.6|983.6|985.1|984.1|984.6|983.6|62
1677048000000|2023-02-22 06:40:00|984.8|983.8|984.7|983.7|984.9|983.9|984.7|983.7|57
1677048300000|2023-02-22 06:45:00|984.9|983.9|984.3|983.3|984.9|983.9|984.3|983.3|58
1677048600000|2023-02-22 06:50:00|984.2|983.2|984.7|983.7|984.8|983.8|984.2|983.2|61
1677048900000|2023-02-22 06:55:00|984.9|983.9|984.7|983.7|984.9|983.9|984.2|983.2|56
1677049200000|2023-02-22 07:00:00|984.5|983.5|985|984|985|984|984.5|983.5|66
1677049500000|2023-02-22 07:05:00|984.9|983.9|983.4|982.4|984.9|983.9|983.3|982.3|72
1677049800000|2023-02-22 07:10:00|983.3|982.3|983.7|982.7|984.1|983.1|983.2|982.2|56
1677050100000|2023-02-22 07:15:00|983.6|982.6|982.9|981.9|983.6|982.6|982.7|981.7|132
1677050400000|2023-02-22 07:20:00|982.8|981.8|983.4|982.4|983.4|982.4|982.5|981.5|63
1677050700000|2023-02-22 07:25:00|983.6|982.6|983.9|982.9|984|983|983.5|982.5|67
1677051000000|2023-02-22 07:30:00|983.8|982.8|984.1|983.1|984.3|983.3|983.7|982.7|59
1677051300000|2023-02-22 07:35:00|984.2|983.2|984|983|984.4|983.4|983.8|982.8|71
1677051600000|2023-02-22 07:40:00|983.8|982.8|983.8|982.8|984.1|983.1|983.2|982.2|381
1677051900000|2023-02-22 07:45:00|983.9|982.9|984.3|983.3|984.3|983.3|983.6|982.6|94
1677052200000|2023-02-22 07:50:00|984.4|983.4|984.5|983.5|984.6|983.6|984.1|983.1|89
1677052500000|2023-02-22 07:55:00|984.6|983.6|983.2|982.2|984.6|983.6|983|982|153
1677052800000|2023-02-22 08:00:00|983.3|982.3|982.7|981.7|983.4|982.4|982.3|981.3|527
1677053100000|2023-02-22 08:05:00|982.8|981.8|982.8|981.8|983.8|982.8|981.9|980.9|822
1677053400000|2023-02-22 08:10:00|982.6|981.6|982.6|981.6|983|982|982.2|981.2|602
1677053700000|2023-02-22 08:15:00|982.4|981.4|982.1|981.1|982.8|981.8|981.4|980.4|776
1677054000000|2023-02-22 08:20:00|982.2|981.2|982|981|982.6|981.6|982|981|222
1677054300000|2023-02-22 08:25:00|981.9|980.9|981.2|980.2|982|981|980.9|979.9|292
1677054600000|2023-02-22 08:30:00|981.1|980.1|981|980|981.5|980.5|980.6|979.6|359
1677054900000|2023-02-22 08:35:00|980.9|979.9|980.5|979.5|980.9|979.9|980.3|979.3|259
1677055200000|2023-02-22 08:40:00|980.4|979.4|980|979|980.6|979.6|979.7|978.7|548
1677055500000|2023-02-22 08:45:00|979.9|978.9|980.2|979.2|980.7|979.7|979.8|978.8|945
1677055800000|2023-02-22 08:50:00|980.3|979.3|980.6|979.6|981|980|980.3|979.3|308
1677056100000|2023-02-22 08:55:00|980.5|979.5|980.7|979.7|981|980|980.5|979.5|277
1677056400000|2023-02-22 09:00:00|980.5|979.5|982|981|982.2|981.2|980.5|979.5|357
1677056700000|2023-02-22 09:05:00|982.1|981.1|983.2|982.2|983.2|982.2|982.1|981.1|186
1677057000000|2023-02-22 09:10:00|983.3|982.3|983.3|982.3|983.5|982.5|982.7|981.7|107
1677057300000|2023-02-22 09:15:00|983.1|982.1|982.7|981.7|983.8|982.8|982.4|981.4|555
1677057600000|2023-02-22 09:20:00|982.8|981.8|983.6|982.6|983.8|982.8|982.7|981.7|82
1677057900000|2023-02-22 09:25:00|983.5|982.5|983.5|982.5|983.7|982.7|983.4|982.4|52
1677058200000|2023-02-22 09:30:00|983.3|982.3|982.8|981.8|983.6|982.6|982.6|981.6|215
1677058500000|2023-02-22 09:35:00|982.7|981.7|982.6|981.6|982.9|981.9|981.8|980.8|282
1677058800000|2023-02-22 09:40:00|982.7|981.7|983|982|983.2|982.2|982.5|981.5|193
1677059100000|2023-02-22 09:45:00|983.1|982.1|983.8|982.8|983.9|982.9|983.1|982.1|505
1677059400000|2023-02-22 09:50:00|983.7|982.7|983.9|982.9|984|983|983.6|982.6|255
1677059700000|2023-02-22 09:55:00|984|983|983.4|982.4|984|983|983.1|982.1|93
1677060000000|2023-02-22 10:00:00|983.5|982.5|983.2|982.2|983.6|982.6|982.9|981.9|182
1677060300000|2023-02-22 10:05:00|983.1|982.1|983.2|982.2|983.4|982.4|982.9|981.9|116
1677060600000|2023-02-22 10:10:00|983.3|982.3|982.8|981.8|983.4|982.4|982.8|981.8|174
1677060900000|2023-02-22 10:15:00|983|982|983.1|982.1|983.2|982.2|982.8|981.8|152
1677061200000|2023-02-22 10:20:00|982.9|981.9|982.8|981.8|982.9|981.9|982.3|981.3|193
1677061500000|2023-02-22 10:25:00|982.7|981.7|982.7|981.7|983|982|982.5|981.5|501
1677061800000|2023-02-22 10:30:00|982.6|981.6|982.8|981.8|983.2|982.2|982.6|981.6|176
1677062100000|2023-02-22 10:35:00|982.9|981.9|982.7|981.7|983.1|982.1|982.3|981.3|496
1677062400000|2023-02-22 10:40:00|982.8|981.8|983.3|982.3|983.5|982.5|982.7|981.7|229
1677062700000|2023-02-22 10:45:00|983.4|982.4|983|982|983.6|982.6|982.9|981.9|203
1677063000000|2023-02-22 10:50:00|983.1|982.1|982.9|981.9|983.2|982.2|982.7|981.7|288
1677063300000|2023-02-22 10:55:00|982.8|981.8|982.7|981.7|982.9|981.9|982.6|981.6|301
1677063600000|2023-02-22 11:00:00|982.6|981.6|983.1|982.1|983.2|982.2|982.6|981.6|175
1677063900000|2023-02-22 11:05:00|983.2|982.2|983.1|982.1|983.4|982.4|983|982|184
1677064200000|2023-02-22 11:10:00|983|982|982.9|981.9|983.1|982.1|982.5|981.5|281
1677064500000|2023-02-22 11:15:00|983|982|983.2|982.2|983.6|982.6|982.7|981.7|669
1677064800000|2023-02-22 11:20:00|983.1|982.1|983.2|982.2|983.2|982.2|982.9|981.9|188
1677065100000|2023-02-22 11:25:00|983.1|982.1|982.7|981.7|983.3|982.3|982.7|981.7|116
1677065400000|2023-02-22 11:30:00|982.9|981.9|982.2|981.2|982.9|981.9|982.1|981.1|88
1677065700000|2023-02-22 11:35:00|982.3|981.3|981.9|980.9|982.3|981.3|981.7|980.7|282
1677066000000|2023-02-22 11:40:00|982|981|981.8|980.8|982.1|981.1|981.7|980.7|114
1677066300000|2023-02-22 11:45:00|981.9|980.9|982|981|982.3|981.3|981.7|980.7|406
1677066600000|2023-02-22 11:50:00|982.1|981.1|982.6|981.6|982.6|981.6|982.1|981.1|29
1677066900000|2023-02-22 11:55:00|982.5|981.5|983|982|983.1|982.1|982.5|981.5|66
1677067200000|2023-02-22 12:00:00|983.1|982.1|984.4|983.4|984.6|983.6|982.9|981.9|385
1677067500000|2023-02-22 12:05:00|984.2|983.2|985.1|984.1|985.3|984.3|984.1|983.1|512
1677067800000|2023-02-22 12:10:00|985|984|984.6|983.6|985.1|984.1|984.5|983.5|92
1677068100000|2023-02-22 12:15:00|984.8|983.8|985|984|985.1|984.1|984.7|983.7|85
1677068400000|2023-02-22 12:20:00|984.9|983.9|985.5|984.5|985.9|984.9|984.9|983.9|100
1677068700000|2023-02-22 12:25:00|985.6|984.6|986.2|985.2|986.2|985.2|985.6|984.6|115
1677069000000|2023-02-22 12:30:00|986.1|985.1|986.7|985.7|986.9|985.9|986.1|985.1|110
1677069300000|2023-02-22 12:35:00|986.8|985.8|986.3|985.3|987.2|986.2|986.2|985.2|437
1677069600000|2023-02-22 12:40:00|986.6|985.6|985.9|984.9|987|986|985.8|984.8|94
1677069900000|2023-02-22 12:45:00|986|985|986|985|986|985|985.8|984.8|91
1677070200000|2023-02-22 12:50:00|985.8|984.8|985.7|984.7|985.8|984.8|985.5|984.5|120
1677070500000|2023-02-22 12:55:00|985.8|984.8|986.1|985.1|986.1|985.1|985.7|984.7|61
1677070800000|2023-02-22 13:00:00|986.2|985.2|985.8|984.8|986.4|985.4|985.8|984.8|190
1677071100000|2023-02-22 13:05:00|985.7|984.7|985.1|984.1|985.7|984.7|985.1|984.1|102
1677071400000|2023-02-22 13:10:00|985|984|984.9|983.9|985|984|984.6|983.6|87
1677071700000|2023-02-22 13:15:00|985|984|984.9|983.9|985.6|984.6|984.8|983.8|232
1677072000000|2023-02-22 13:20:00|984.8|983.8|984.7|983.7|985|984|984.6|983.6|206
1677072300000|2023-02-22 13:25:00|984.6|983.6|984.2|983.2|984.8|983.8|984.1|983.1|391
1677072600000|2023-02-22 13:30:00|984.1|983.1|984.5|983.5|984.6|983.6|984.1|983.1|183
1677072900000|2023-02-22 13:35:00|984.3|983.3|983.9|982.9|984.5|983.5|983.9|982.9|141
1677073200000|2023-02-22 13:40:00|984|983|984.1|983.1|984.3|983.3|983.9|982.9|79
1677073500000|2023-02-22 13:45:00|984|983|984|983|984.1|983.1|983.9|982.9|105
1677073800000|2023-02-22 13:50:00|984.1|983.1|984.8|983.8|984.9|983.9|984|983|97
1677074100000|2023-02-22 13:55:00|984.9|983.9|984.7|983.7|984.9|983.9|984.4|983.4|76
1677074400000|2023-02-22 14:00:00|984.8|983.8|984.4|983.4|985.1|984.1|984.2|983.2|411
1677074700000|2023-02-22 14:05:00|984.6|983.6|984.2|983.2|984.7|983.7|984.2|983.2|70
1677075000000|2023-02-22 14:10:00|984.1|983.1|984|983|984.3|983.3|983.9|982.9|142
1677075300000|2023-02-22 14:15:00|984.1|983.1|983.9|982.9|984.3|983.3|983.8|982.8|207
1677075600000|2023-02-22 14:20:00|984|983|983.9|982.9|984.1|983.1|983.6|982.6|289
1677075900000|2023-02-22 14:25:00|984|983|984.1|983.1|984.4|983.4|983.7|982.7|325
1677076200000|2023-02-22 14:30:00|983.9|983.4|984.9|984.4|986.2|985.7|983.3|982.8|4467
1677076500000|2023-02-22 14:35:00|984.8|984.3|985.3|984.8|985.5|985|983.6|983.1|3307
1677076800000|2023-02-22 14:40:00|985.1|984.6|986.2|985.7|986.4|985.9|984.9|984.4|2827
1677077100000|2023-02-22 14:45:00|986.3|985.8|985.8|985.3|987|986.5|985.4|984.9|2190
1677077400000|2023-02-22 14:50:00|985.7|985.2|984.6|984.1|986.2|985.7|984.5|984|1664
1677077700000|2023-02-22 14:55:00|984.5|984|983.4|982.9|985.2|984.7|983.4|982.9|1533
1677078000000|2023-02-22 15:00:00|983.5|983|982.5|982|983.8|983.3|982.5|982|1412
1677078300000|2023-02-22 15:05:00|982.4|981.9|981.7|981.2|983.1|982.6|981.7|981.2|1378
1677078600000|2023-02-22 15:10:00|981.6|981.1|981.4|980.9|981.6|981.1|980.1|979.6|2403
1677078900000|2023-02-22 15:15:00|981.3|980.8|980.2|979.7|981.6|981.1|980|979.5|1125
1677079200000|2023-02-22 15:20:00|980.3|979.8|982.1|981.6|982.2|981.7|980.3|979.8|1079
1677079500000|2023-02-22 15:25:00|982.2|981.7|981.3|980.8|982.9|982.4|981.3|980.8|1321
1677079800000|2023-02-22 15:30:00|981.2|980.7|980.4|979.9|981.6|981.1|980.1|979.6|1667
1677080100000|2023-02-22 15:35:00|980.5|980|979.8|979.3|980.8|980.3|979.8|979.3|1010
1677080400000|2023-02-22 15:40:00|979.9|979.4|980.4|979.9|980.8|980.3|979.9|979.4|1344
1677080700000|2023-02-22 15:45:00|980.5|980|981.5|981|981.6|981.1|980.5|980|875
1677081000000|2023-02-22 15:50:00|981.6|981.1|982.3|981.8|982.3|981.8|981.2|980.7|1033
1677081300000|2023-02-22 15:55:00|982.2|981.7|982.2|981.7|982.8|982.3|982.2|981.7|707
1677081600000|2023-02-22 16:00:00|982.3|981.8|982.7|982.2|983.2|982.7|982.2|981.7|1031
1677081900000|2023-02-22 16:05:00|982.8|982.3|983.6|983.1|983.6|983.1|982.5|982|1237
1677082200000|2023-02-22 16:10:00|983.7|983.2|982.3|981.8|983.7|983.2|982.2|981.7|2164
1677082500000|2023-02-22 16:15:00|982.2|981.7|982.3|981.8|982.5|982|981.6|981.1|1305
1677082800000|2023-02-22 16:20:00|982.4|981.9|982.9|982.4|982.9|982.4|982.1|981.6|415
1677083100000|2023-02-22 16:25:00|982.8|982.3|981.9|981.4|983|982.5|981.8|981.3|778
1677083400000|2023-02-22 16:30:00|981.8|981.3|981.7|981.2|981.9|981.4|981.5|981|932
1677083700000|2023-02-22 16:35:00|981.8|981.3|980.9|980.4|982.1|981.6|980.9|980.4|792
1677084000000|2023-02-22 16:40:00|981|980.5|981.5|981|981.5|981|981|980.5|1042
1677084300000|2023-02-22 16:45:00|981.4|980.9|980.7|980.2|981.4|980.9|980.5|980|1274
1677084600000|2023-02-22 16:50:00|980.6|980.1|980.6|980.1|981.1|980.6|980.5|980|1333
1677084900000|2023-02-22 16:55:00|980.5|980|981.1|980.6|981.2|980.7|980.3|979.8|880
1677085200000|2023-02-22 17:00:00|981|980.5|980.7|980.2|981|980.5|980.4|979.9|780
1677085500000|2023-02-22 17:05:00|980.8|980.3|981.4|980.9|981.8|981.3|980.7|980.2|952
1677085800000|2023-02-22 17:10:00|981.3|980.8|981.1|980.6|981.3|980.8|980.9|980.4|580
1677086100000|2023-02-22 17:15:00|981.2|980.7|982.6|982.1|982.6|982.1|981.2|980.7|761
1677086400000|2023-02-22 17:20:00|982.7|982.2|982.7|982.2|982.8|982.3|982.4|981.9|487
1677086700000|2023-02-22 17:25:00|982.8|982.3|982.3|981.8|983.1|982.6|982.3|981.8|323
1677087000000|2023-02-22 17:30:00|982.4|981.9|982.6|982.1|982.9|982.4|982.2|981.7|553
1677087300000|2023-02-22 17:35:00|982.5|982|982.7|982.2|983|982.5|982.4|981.9|435
1677087600000|2023-02-22 17:40:00|982.8|982.3|983.1|982.6|983.2|982.7|982.6|982.1|602
1677087900000|2023-02-22 17:45:00|983.2|982.7|983.2|982.7|983.6|983.1|983.1|982.6|550
1677088200000|2023-02-22 17:50:00|983.1|982.6|982.7|982.2|983.1|982.6|982.5|982|182
1677088500000|2023-02-22 17:55:00|982.6|982.1|982.7|982.2|982.8|982.3|982.3|981.8|415
1677088800000|2023-02-22 18:00:00|982.6|982.1|982.5|982|982.8|982.3|982|981.5|272
1677089100000|2023-02-22 18:05:00|982.4|981.9|983|982.5|983.1|982.6|982.4|981.9|315
1677089400000|2023-02-22 18:10:00|982.9|982.4|982.6|982.1|983.2|982.7|982.4|981.9|315
1677089700000|2023-02-22 18:15:00|982.7|982.2|982.6|982.1|982.9|982.4|982.4|981.9|316
1677090000000|2023-02-22 18:20:00|982.7|982.2|982.7|982.2|982.8|982.3|982.3|981.8|648
1677090300000|2023-02-22 18:25:00|982.6|982.1|982.6|982.1|982.9|982.4|982.6|982.1|242
1677090600000|2023-02-22 18:30:00|982.5|982|982.5|982|982.5|982|982|981.5|572
1677090900000|2023-02-22 18:35:00|982.4|981.9|982.6|982.1|982.7|982.2|982.2|981.7|245
1677091200000|2023-02-22 18:40:00|982.8|982.3|982.8|982.3|982.9|982.4|982.5|982|140
1677091500000|2023-02-22 18:45:00|982.9|982.4|982.5|982|982.9|982.4|982.2|981.7|266
1677091800000|2023-02-22 18:50:00|982.4|981.9|981.8|981.3|982.5|982|981.8|981.3|196
1677092100000|2023-02-22 18:55:00|982|981.5|982.3|981.8|982.5|982|981.9|981.4|283
1677092400000|2023-02-22 19:00:00|982.2|981.7|983.3|982.8|983.8|983.3|980.8|980.3|2307
1677092700000|2023-02-22 19:05:00|982.9|982.4|982.9|982.4|984.4|983.9|982.2|981.7|927
1677093000000|2023-02-22 19:10:00|983.1|982.6|981.3|980.8|983.7|983.2|980.8|980.3|1271
1677093300000|2023-02-22 19:15:00|981.2|980.7|981.8|981.3|981.8|981.3|980.1|979.6|687
1677093600000|2023-02-22 19:20:00|981.7|981.2|981|980.5|982.5|982|980.7|980.2|405
1677093900000|2023-02-22 19:25:00|981.1|980.6|981.2|980.7|981.6|981.1|980.7|980.2|322
1677094200000|2023-02-22 19:30:00|981|980.5|980.6|980.1|981.3|980.8|980.2|979.7|881
1677094500000|2023-02-22 19:35:00|980.7|980.2|980.6|980.1|981|980.5|980.1|979.6|810
1677094800000|2023-02-22 19:40:00|980.7|980.2|980.2|979.7|980.8|980.3|979.6|979.1|657
1677095100000|2023-02-22 19:45:00|980|979.5|981.2|980.7|981.3|980.8|979.6|979.1|222
1677095400000|2023-02-22 19:50:00|981.4|980.9|980.3|979.8|981.4|980.9|980.3|979.8|832
1677095700000|2023-02-22 19:55:00|980.2|979.7|979.1|978.6|980.2|979.7|979|978.5|529
1677096000000|2023-02-22 20:00:00|979.2|978.7|979|978.5|979.4|978.9|978.6|978.1|571
1677096300000|2023-02-22 20:05:00|979.1|978.6|979.5|979|979.7|979.2|978.9|978.4|279
1677096600000|2023-02-22 20:10:00|979.6|979.1|979.5|979|980|979.5|979.1|978.6|299
1677096900000|2023-02-22 20:15:00|979.4|978.9|980.4|979.9|980.6|980.1|979.4|978.9|491
1677097200000|2023-02-22 20:20:00|980.3|979.8|980.8|980.3|980.8|980.3|979.8|979.3|341
1677097500000|2023-02-22 20:25:00|980.9|980.4|980.5|980|981.2|980.7|980.4|979.9|442
1677097800000|2023-02-22 20:30:00|980.4|979.9|980.3|979.8|980.6|980.1|979.9|979.4|589
1677098100000|2023-02-22 20:35:00|980.2|979.7|979.3|978.8|980.4|979.9|979.3|978.8|586
1677098400000|2023-02-22 20:40:00|979.4|978.9|980|979.5|980.1|979.6|979.3|978.8|640
1677098700000|2023-02-22 20:45:00|979.9|979.4|980.3|979.8|980.5|980|979.7|979.2|435
1677099000000|2023-02-22 20:50:00|980.1|979.6|981|980.5|981.2|980.7|979.7|979.2|958
1677099300000|2023-02-22 20:55:00|981.1|980.6|982.3|981.8|982.5|982|980.6|980.1|9270
1677099600000|2023-02-22 21:00:00|982.5|981.5|981.5|980.5|982.5|981.5|981.2|980.2|1460
1677099900000|2023-02-22 21:05:00|981.4|980.4|981.3|980.3|981.5|980.5|981.2|980.2|154
1677100200000|2023-02-22 21:10:00|981.2|980.2|981.3|980.3|981.5|980.5|981.2|980.2|24
1677100500000|2023-02-22 21:15:00|981.4|980.4|981.5|980.5|981.7|980.7|981.3|980.3|41
1677100800000|2023-02-22 21:20:00|981.4|980.4|981.8|980.8|981.8|980.8|981.4|980.4|66
1677101100000|2023-02-22 21:25:00|981.7|980.7|982|981|982|981|981.5|980.5|222
1677101400000|2023-02-22 21:30:00|981.9|980.9|981.9|980.9|981.9|980.9|981.6|980.6|42
1677101700000|2023-02-22 21:35:00|981.8|980.8|982|981|982|981|981.8|980.8|26
1677102000000|2023-02-22 21:40:00|982.1|981.1|982|981|982.1|981.1|981.8|980.8|19
1677102300000|2023-02-22 21:45:00|981.9|980.9|982|981|982|981|981.9|980.9|81
1677102600000|2023-02-22 21:50:00|981.9|980.9|983.1|982.1|983.3|982.3|981.9|980.9|605
1677102900000|2023-02-22 21:55:00|983|982|984.2|983.2|984.4|983.4|983|982|115
1677106800000|2023-02-22 23:00:00|984.9|982.9|984.2|982.2|985.1|983.1|984.2|982.2|0
1677107100000|2023-02-22 23:05:00|984.3|982.3|984|982|984.3|982.3|983.8|981.8|0
1677107400000|2023-02-22 23:10:00|984.1|982.1|984.2|982.2|984.3|982.3|984|982|0
1677107700000|2023-02-22 23:15:00|984.1|982.1|984.3|982.3|984.4|982.4|984|982|0
1677108000000|2023-02-22 23:20:00|984.4|982.4|984.1|982.1|984.5|982.5|984.1|982.1|0
1677108300000|2023-02-22 23:25:00|984.2|982.2|984.6|982.6|984.6|982.6|984.2|982.2|0
1677108600000|2023-02-22 23:30:00|984.5|982.5|984.8|982.8|984.9|982.9|984.5|982.5|0
1677108900000|2023-02-22 23:35:00|984.7|982.7|984.3|982.3|984.8|982.8|984.3|982.3|0
1677109200000|2023-02-22 23:40:00|984.4|982.4|984.8|982.8|984.9|982.9|984.4|982.4|0
1677109500000|2023-02-22 23:45:00|984.9|982.9|984.9|982.9|985.1|983.1|984.8|982.8|0
1677109800000|2023-02-22 23:50:00|984.8|982.8|984.7|982.7|984.9|982.9|984.6|982.6|0
1677110100000|2023-02-22 23:55:00|984.8|982.8|984.9|982.9|985|983|984.8|982.8|0
1677110400000|2023-02-23 00:00:00|985|983|985.3|983.3|985.3|983.3|984.9|982.9|0
1677110700000|2023-02-23 00:05:00|985.4|983.4|985.5|983.5|985.7|983.7|985.2|983.2|0
1677111000000|2023-02-23 00:10:00|985.6|983.6|986|984|986|984|985.6|983.6|0
1677111300000|2023-02-23 00:15:00|985.9|983.9|985.6|983.6|985.9|983.9|985.6|983.6|0
1677111600000|2023-02-23 00:20:00|985.7|983.7|985.6|983.6|985.7|983.7|985.5|983.5|0
1677111900000|2023-02-23 00:25:00|985.7|983.7|985.8|983.8|985.9|983.9|985.7|983.7|0
1677112200000|2023-02-23 00:30:00|985.9|983.9|985.7|983.7|986|984|985.7|983.7|0
1677112500000|2023-02-23 00:35:00|985.6|983.6|985.5|983.5|985.6|983.6|985.4|983.4|0
1677112800000|2023-02-23 00:40:00|985.4|983.4|985.3|983.3|985.6|983.6|985.3|983.3|0
1677113100000|2023-02-23 00:45:00|985.4|983.4|985.5|983.5|985.6|983.6|985.4|983.4|0
1677113400000|2023-02-23 00:50:00|985.6|983.6|985.6|983.6|985.7|983.7|985.5|983.5|0
1677113700000|2023-02-23 00:55:00|985.7|983.7|985.6|983.6|985.7|983.7|985.4|983.4|0
1677114000000|2023-02-23 01:00:00|983.5|982.5|983.3|982.3|984.3|983.3|983.2|982.2|41
1677114300000|2023-02-23 01:05:00|983.4|982.4|983.9|982.9|984.1|983.1|983.4|982.4|5
1677114600000|2023-02-23 01:10:00|983.4|982.4|983.8|982.8|983.8|982.8|983.4|982.4|5
1677114900000|2023-02-23 01:15:00|984|983|985.5|984.5|986|985|983.8|982.8|90
1677115200000|2023-02-23 01:20:00|985.3|984.3|986|985|986|985|984.9|983.9|31
1677115500000|2023-02-23 01:25:00|985.8|984.8|986.4|985.4|986.4|985.4|985.8|984.8|39
1677115800000|2023-02-23 01:30:00|986.3|985.3|988.2|987.2|988.2|987.2|985.9|984.9|140
1677116100000|2023-02-23 01:35:00|988.4|987.4|990.1|989.1|990.4|989.4|988.4|987.4|129
1677116400000|2023-02-23 01:40:00|990.5|989.5|990.3|989.3|991.5|990.5|990.3|989.3|86
1677116700000|2023-02-23 01:45:00|990.6|989.6|990.8|989.8|991.7|990.7|990.4|989.4|126
1677117000000|2023-02-23 01:50:00|990.9|989.9|990.6|989.6|991.2|990.2|990.3|989.3|62
1677117300000|2023-02-23 01:55:00|990.5|989.5|989.9|988.9|990.5|989.5|989.6|988.6|69
1677117600000|2023-02-23 02:00:00|989.8|988.8|988.5|987.5|990.2|989.2|988.5|987.5|83
1677117900000|2023-02-23 02:05:00|988.3|987.3|988.6|987.6|988.6|987.6|987.9|986.9|113
1677118200000|2023-02-23 02:10:00|988.9|987.9|988.5|987.5|989.4|988.4|988.5|987.5|68
1677118500000|2023-02-23 02:15:00|988.4|987.4|990|989|990|989|988.4|987.4|51
1677118800000|2023-02-23 02:20:00|990.1|989.1|990.5|989.5|990.7|989.7|990.1|989.1|88
1677119100000|2023-02-23 02:25:00|990.6|989.6|989.3|988.3|990.6|989.6|989.3|988.3|69
1677119400000|2023-02-23 02:30:00|989.5|988.5|989.6|988.6|990.4|989.4|989.4|988.4|63
1677119700000|2023-02-23 02:35:00|989.7|988.7|991.2|990.2|991.2|990.2|989.7|988.7|56
1677120000000|2023-02-23 02:40:00|991.1|990.1|992.6|991.6|992.7|991.7|991.1|990.1|60
1677120300000|2023-02-23 02:45:00|992.5|991.5|993.5|992.5|993.5|992.5|992.5|991.5|81
1677120600000|2023-02-23 02:50:00|993.3|992.3|994.6|993.6|994.8|993.8|993.3|992.3|66
1677120900000|2023-02-23 02:55:00|994.5|993.5|995.6|994.6|995.7|994.7|994.5|993.5|48
1677121200000|2023-02-23 03:00:00|995.7|994.7|995.3|994.3|996.3|995.3|995.3|994.3|80
1677121500000|2023-02-23 03:05:00|995.1|994.1|995.7|994.7|996|995|995|994|43
1677121800000|2023-02-23 03:10:00|995.5|994.5|996.3|995.3|996.6|995.6|995.3|994.3|69
1677122100000|2023-02-23 03:15:00|996.2|995.2|995.5|994.5|996.2|995.2|995.3|994.3|41
1677122400000|2023-02-23 03:20:00|995.6|994.6|995.7|994.7|995.9|994.9|995.3|994.3|38
1677122700000|2023-02-23 03:25:00|995.6|994.6|994.6|993.6|995.6|994.6|994.6|993.6|44
1677123000000|2023-02-23 03:30:00|994.5|993.5|994.5|993.5|994.6|993.6|994|993|60
1677123300000|2023-02-23 03:35:00|994.4|993.4|994.5|993.5|994.9|993.9|994.3|993.3|44
1677123600000|2023-02-23 03:40:00|994.9|993.9|994.7|993.7|994.9|993.9|994.5|993.5|64
1677123900000|2023-02-23 03:45:00|994.6|993.6|994.5|993.5|994.6|993.6|994|993|37
1677124200000|2023-02-23 03:50:00|994.4|993.4|994.5|993.5|994.6|993.6|994.1|993.1|65
1677124500000|2023-02-23 03:55:00|994.6|993.6|994.2|993.2|994.7|993.7|994.1|993.1|43
1677124800000|2023-02-23 04:00:00|994.3|993.3|994.4|993.4|994.4|993.4|994.3|993.3|3
1677125100000|2023-02-23 04:05:00|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|3
1677125400000|2023-02-23 04:10:00|994.3|993.3|993.8|992.8|994.3|993.3|993.8|992.8|3
1677125700000|2023-02-23 04:15:00|993.7|992.7|993.6|992.6|993.7|992.7|993.6|992.6|3
1677126000000|2023-02-23 04:20:00|||||||||3
1677126300000|2023-02-23 04:25:00|993.8|992.8|993.8|992.8|993.8|992.8|993.8|992.8|3
1677126600000|2023-02-23 04:30:00|994.2|993.2|994.5|993.5|994.5|993.5|994.2|993.2|3
1677126900000|2023-02-23 04:35:00|994.9|993.9|994.6|993.6|994.9|993.9|994.6|993.6|8
1677127200000|2023-02-23 04:40:00|||||||||5
1677127500000|2023-02-23 04:45:00|994.5|993.5|994.5|993.5|994.5|993.5|994.5|993.5|4
1677127800000|2023-02-23 04:50:00|994.6|993.6|994.5|993.5|994.6|993.6|994.5|993.5|3
1677128100000|2023-02-23 04:55:00|994.6|993.6|995.2|994.2|995.3|994.3|994.6|993.6|6
1677128400000|2023-02-23 05:00:00|995.3|994.3|994.9|993.9|995.5|994.5|994.8|993.8|109
1677128700000|2023-02-23 05:05:00|995.1|994.1|993.8|992.8|995.2|994.2|993.8|992.8|55
1677129000000|2023-02-23 05:10:00|993.9|992.9|993|992|993.9|992.9|993|992|58
1677129300000|2023-02-23 05:15:00|993.1|992.1|993|992|993.2|992.2|992.8|991.8|42
1677129600000|2023-02-23 05:20:00|993.1|992.1|992.3|991.3|993.5|992.5|992.3|991.3|60
1677129900000|2023-02-23 05:25:00|992.2|991.2|991.2|990.2|992.2|991.2|991.2|990.2|74
1677130200000|2023-02-23 05:30:00|991.1|990.1|991|990|991.1|990.1|990.5|989.5|81
1677130500000|2023-02-23 05:35:00|990.9|989.9|991.2|990.2|991.7|990.7|990.7|989.7|83
1677130800000|2023-02-23 05:40:00|991|990|991.3|990.3|991.7|990.7|991|990|96
1677131100000|2023-02-23 05:45:00|991.4|990.4|992|991|992|991|991.4|990.4|85
1677131400000|2023-02-23 05:50:00|991.9|990.9|991|990|991.9|990.9|991|990|81
1677131700000|2023-02-23 05:55:00|990.9|989.9|990.8|989.8|991|990|989.8|988.8|131
1677132000000|2023-02-23 06:00:00|990.9|989.9|990.8|989.8|991.3|990.3|990.6|989.6|79
1677132300000|2023-02-23 06:05:00|990.9|989.9|991.6|990.6|991.6|990.6|990.9|989.9|56
1677132600000|2023-02-23 06:10:00|991.4|990.4|990.5|989.5|991.4|990.4|990.4|989.4|73
1677132900000|2023-02-23 06:15:00|990.4|989.4|991.5|990.5|991.5|990.5|990.3|989.3|76
1677133200000|2023-02-23 06:20:00|991.4|990.4|991.2|990.2|991.5|990.5|991|990|74
1677133500000|2023-02-23 06:25:00|991.1|990.1|991.3|990.3|991.3|990.3|990.8|989.8|86
1677133800000|2023-02-23 06:30:00|991.2|990.2|991.5|990.5|991.6|990.6|991.2|990.2|98
1677134100000|2023-02-23 06:35:00|991.4|990.4|990.9|989.9|991.5|990.5|990.9|989.9|77
1677134400000|2023-02-23 06:40:00|990.8|989.8|991.7|990.7|991.8|990.8|990.6|989.6|82
1677134700000|2023-02-23 06:45:00|991.6|990.6|991.2|990.2|991.7|990.7|991.2|990.2|65
1677135000000|2023-02-23 06:50:00|991.3|990.3|991.6|990.6|991.7|990.7|991.3|990.3|76
1677135300000|2023-02-23 06:55:00|991.4|990.4|991.5|990.5|991.7|990.7|991.3|990.3|67
1677135600000|2023-02-23 07:00:00|991.4|990.4|991.3|990.3|991.4|990.4|990.7|989.7|87
1677135900000|2023-02-23 07:05:00|991.1|990.1|990.6|989.6|991.1|990.1|990.6|989.6|89
1677136200000|2023-02-23 07:10:00|990.7|989.7|991|990|991.1|990.1|990.4|989.4|74
1677136500000|2023-02-23 07:15:00|991.3|990.3|990.9|989.9|991.3|990.3|990.9|989.9|66
1677136800000|2023-02-23 07:20:00|990.8|989.8|990.7|989.7|991|990|990.4|989.4|159
1677137100000|2023-02-23 07:25:00|990.8|989.8|990.3|989.3|990.8|989.8|990.1|989.1|112
1677137400000|2023-02-23 07:30:00|990.2|989.2|990.2|989.2|990.3|989.3|990|989|65
1677137700000|2023-02-23 07:35:00|990.3|989.3|991|990|991|990|990.2|989.2|55
1677138000000|2023-02-23 07:40:00|991.1|990.1|990.8|989.8|991.1|990.1|990.7|989.7|86
1677138300000|2023-02-23 07:45:00|990.9|989.9|991.3|990.3|991.4|990.4|990.9|989.9|114
1677138600000|2023-02-23 07:50:00|991.2|990.2|991.1|990.1|991.2|990.2|990.9|989.9|86
1677138900000|2023-02-23 07:55:00|991|990|990.5|989.5|991.2|990.2|990.5|989.5|106
1677139200000|2023-02-23 08:00:00|990.4|989.4|990.2|989.2|991|990|990.1|989.1|270
1677139500000|2023-02-23 08:05:00|990.3|989.3|989.4|988.4|990.3|989.3|989.3|988.3|300
1677139800000|2023-02-23 08:10:00|989.5|988.5|989.7|988.7|989.7|988.7|989.2|988.2|79
1677140100000|2023-02-23 08:15:00|989.8|988.8|990.2|989.2|990.4|989.4|989.8|988.8|93
1677140400000|2023-02-23 08:20:00|990.3|989.3|990.8|989.8|991|990|990.3|989.3|187
1677140700000|2023-02-23 08:25:00|990.9|989.9|990.3|989.3|990.9|989.9|990.1|989.1|92
1677141000000|2023-02-23 08:30:00|990.4|989.4|991|990|991.4|990.4|990.3|989.3|168
1677141300000|2023-02-23 08:35:00|991.2|990.2|991|990|991.4|990.4|991|990|144
1677141600000|2023-02-23 08:40:00|991.1|990.1|990.7|989.7|991.1|990.1|990.3|989.3|76
1677141900000|2023-02-23 08:45:00|990.5|989.5|990.6|989.6|991.1|990.1|990.4|989.4|72
1677142200000|2023-02-23 08:50:00|990.3|989.3|990.2|989.2|990.7|989.7|990.2|989.2|93
1677142500000|2023-02-23 08:55:00|990.5|989.5|990|989|990.5|989.5|989.7|988.7|29
1677142800000|2023-02-23 09:00:00|989.7|988.7|989.9|988.9|990.4|989.4|989.7|988.7|117
1677143100000|2023-02-23 09:05:00|989.8|988.8|989.8|988.8|989.9|988.9|989.3|988.3|75
1677143400000|2023-02-23 09:10:00|989.7|988.7|989.4|988.4|989.8|988.8|989.2|988.2|173
1677143700000|2023-02-23 09:15:00|989.3|988.3|989.2|988.2|990|989|989.2|988.2|241
1677144000000|2023-02-23 09:20:00|989|988|987.7|986.7|989.2|988.2|987.5|986.5|214
1677144300000|2023-02-23 09:25:00|988|987|988.7|987.7|989|988|988|987|287
1677144600000|2023-02-23 09:30:00|988.8|987.8|987.8|986.8|988.8|987.8|987.8|986.8|188
1677144900000|2023-02-23 09:35:00|988|987|988.4|987.4|988.5|987.5|987.9|986.9|62
1677145200000|2023-02-23 09:40:00|988.5|987.5|988.2|987.2|988.5|987.5|987.9|986.9|28
1677145500000|2023-02-23 09:45:00|988.1|987.1|988.5|987.5|988.5|987.5|988.1|987.1|49
1677145800000|2023-02-23 09:50:00|988.6|987.6|988.3|987.3|988.7|987.7|988.3|987.3|67
1677146100000|2023-02-23 09:55:00|988.2|987.2|988.3|987.3|988.3|987.3|987.6|986.6|41
1677146400000|2023-02-23 10:00:00|988.1|987.1|988.2|987.2|988.5|987.5|988|987|24
1677146700000|2023-02-23 10:05:00|988.3|987.3|988.2|987.2|988.5|987.5|988|987|14
1677147000000|2023-02-23 10:10:00|988.3|987.3|988.3|987.3|988.3|987.3|988|987|6
1677147300000|2023-02-23 10:15:00|988.1|987.1|988.6|987.6|988.8|987.8|988.1|987.1|22
1677147600000|2023-02-23 10:20:00|988.5|987.5|988.1|987.1|988.6|987.6|988|987|128
1677147900000|2023-02-23 10:25:00|988.2|987.2|988.4|987.4|988.4|987.4|988.2|987.2|4
1677148200000|2023-02-23 10:30:00|988.6|987.6|988.3|987.3|988.6|987.6|988.3|987.3|10
1677148500000|2023-02-23 10:35:00|988.1|987.1|988.2|987.2|988.3|987.3|988.1|987.1|17
1677148800000|2023-02-23 10:40:00|988.4|987.4|988.1|987.1|988.4|987.4|988.1|987.1|14
1677149100000|2023-02-23 10:45:00|988|987|988.1|987.1|988.3|987.3|988|987|39
1677149400000|2023-02-23 10:50:00|988.2|987.2|988.3|987.3|988.4|987.4|988.2|987.2|12
1677149700000|2023-02-23 10:55:00|988.4|987.4|988.5|987.5|988.6|987.6|988.4|987.4|40
1677150000000|2023-02-23 11:00:00|988.7|987.7|989.3|988.3|989.4|988.4|988.7|987.7|48
1677150300000|2023-02-23 11:05:00|989.2|988.2|989.3|988.3|989.5|988.5|989.2|988.2|163
1677150600000|2023-02-23 11:10:00|989.2|988.2|988.6|987.6|989.2|988.2|988.6|987.6|40
1677150900000|2023-02-23 11:15:00|988.5|987.5|988.5|987.5|988.5|987.5|988.3|987.3|72
1677151200000|2023-02-23 11:20:00|988.4|987.4|988.6|987.6|988.7|987.7|988.2|987.2|71
1677151500000|2023-02-23 11:25:00|988.5|987.5|988.7|987.7|988.8|987.8|988.4|987.4|46
1677151800000|2023-02-23 11:30:00|988.8|987.8|988.8|987.8|989|988|988.7|987.7|66
1677152100000|2023-02-23 11:35:00|988.9|987.9|990.5|989.5|990.8|989.8|988.9|987.9|897
1677152400000|2023-02-23 11:40:00|990.3|989.3|990.1|989.1|990.5|989.5|989.6|988.6|170
1677152700000|2023-02-23 11:45:00|990|989|990.1|989.1|990.2|989.2|989.9|988.9|150
1677153000000|2023-02-23 11:50:00|990.2|989.2|990.7|989.7|990.7|989.7|990.1|989.1|81
1677153300000|2023-02-23 11:55:00|990.6|989.6|991.4|990.4|991.5|990.5|990.5|989.5|359
1677153600000|2023-02-23 12:00:00|991.5|990.5|991.6|990.6|991.8|990.8|991.1|990.1|334
1677153900000|2023-02-23 12:05:00|991.7|990.7|991.6|990.6|991.7|990.7|991.4|990.4|524
1677154200000|2023-02-23 12:10:00|991.7|990.7|992|991|992.4|991.4|991.7|990.7|802
1677154500000|2023-02-23 12:15:00|992.2|991.2|992.1|991.1|992.2|991.2|991.8|990.8|74
1677154800000|2023-02-23 12:20:00|992|991|991.9|990.9|992.1|991.1|991.6|990.6|77
1677155100000|2023-02-23 12:25:00|991.7|990.7|992.4|991.4|992.6|991.6|991.7|990.7|111
1677155400000|2023-02-23 12:30:00|992.3|991.3|992.3|991.3|992.6|991.6|992.2|991.2|307
1677155700000|2023-02-23 12:35:00|992.2|991.2|992.2|991.2|992.3|991.3|991.9|990.9|117
1677156000000|2023-02-23 12:40:00|992.1|991.1|991.8|990.8|992.1|991.1|991.8|990.8|79
1677156300000|2023-02-23 12:45:00|991.6|990.6|991.7|990.7|991.7|990.7|991.3|990.3|260
1677156600000|2023-02-23 12:50:00|991.6|990.6|991.7|990.7|991.7|990.7|991.4|990.4|76
1677156900000|2023-02-23 12:55:00|991.5|990.5|991.7|990.7|991.9|990.9|991.5|990.5|100
1677157200000|2023-02-23 13:00:00|991.8|990.8|991.5|990.5|992.1|991.1|991.3|990.3|86
1677157500000|2023-02-23 13:05:00|991.6|990.6|991.7|990.7|991.7|990.7|991.5|990.5|222
1677157800000|2023-02-23 13:10:00|991.8|990.8|992.1|991.1|992.2|991.2|991.5|990.5|318
1677158100000|2023-02-23 13:15:00|992.2|991.2|993|992|993|992|991.9|990.9|272
1677158400000|2023-02-23 13:20:00|993.1|992.1|993.3|992.3|993.3|992.3|992.9|991.9|196
1677158700000|2023-02-23 13:25:00|993.2|992.2|992.7|991.7|993.5|992.5|992.6|991.6|229
1677159000000|2023-02-23 13:30:00|992.3|991.3|991.4|990.4|993.2|992.2|990.4|989.4|781
1677159300000|2023-02-23 13:35:00|991.6|990.6|991.4|990.4|992.3|991.3|991.2|990.2|340
1677159600000|2023-02-23 13:40:00|991.3|990.3|991.8|990.8|992.1|991.1|990.6|989.6|556
1677159900000|2023-02-23 13:45:00|991.7|990.7|991.1|990.1|992.1|991.1|990.8|989.8|317
1677160200000|2023-02-23 13:50:00|991|990|992.3|991.3|992.4|991.4|991|990|409
1677160500000|2023-02-23 13:55:00|992.2|991.2|992.8|991.8|993.4|992.4|992.2|991.2|516
1677160800000|2023-02-23 14:00:00|992.9|991.9|993.1|992.1|993.2|992.2|992.4|991.4|260
1677161100000|2023-02-23 14:05:00|993|992|993.3|992.3|993.4|992.4|992.8|991.8|216
1677161400000|2023-02-23 14:10:00|993.2|992.2|994.2|993.2|994.3|993.3|993|992|714
1677161700000|2023-02-23 14:15:00|994|993|994.4|993.4|994.5|993.5|993.9|992.9|185
1677162000000|2023-02-23 14:20:00|994.5|993.5|994.2|993.2|995|994|994.2|993.2|266
1677162300000|2023-02-23 14:25:00|994.3|993.3|994.7|993.7|995.1|994.1|994.3|993.3|601
1677162600000|2023-02-23 14:30:00|994.5|994|991.6|991.1|995.9|995.4|991.5|991|6646
1677162900000|2023-02-23 14:35:00|991.7|991.2|990.2|989.7|991.9|991.4|989.9|989.4|2273
1677163200000|2023-02-23 14:40:00|990.3|989.8|990.8|990.3|991.4|990.9|990|989.5|1880
1677163500000|2023-02-23 14:45:00|990.9|990.4|993.3|992.8|993.3|992.8|990.2|989.7|3489
1677163800000|2023-02-23 14:50:00|993.1|992.6|993.2|992.7|993.5|993|992.4|991.9|1326
1677164100000|2023-02-23 14:55:00|993.1|992.6|992.8|992.3|993.4|992.9|992.4|991.9|1299
1677164400000|2023-02-23 15:00:00|993|992.5|991.6|991.1|993.7|993.2|991.5|991|2868
1677164700000|2023-02-23 15:05:00|991.7|991.2|991.1|990.6|991.9|991.4|990.6|990.1|3603
1677165000000|2023-02-23 15:10:00|991.2|990.7|991|990.5|991.2|990.7|990.4|989.9|1433
1677165300000|2023-02-23 15:15:00|991.1|990.6|991.2|990.7|991.5|991|990.8|990.3|1115
1677165600000|2023-02-23 15:20:00|991.3|990.8|992.1|991.6|992.1|991.6|991.3|990.8|1719
1677165900000|2023-02-23 15:25:00|992.2|991.7|992|991.5|992.4|991.9|991.8|991.3|1085
1677166200000|2023-02-23 15:30:00|992.1|991.6|991.6|991.1|992.1|991.6|990.5|990|1944
1677166500000|2023-02-23 15:35:00|991.5|991|990.1|989.6|991.5|991|990|989.5|717
1677166800000|2023-02-23 15:40:00|990|989.5|988.6|988.1|990|989.5|988.5|988|2254
1677167100000|2023-02-23 15:45:00|988.5|988|986.9|986.4|988.6|988.1|986.6|986.1|879
1677167400000|2023-02-23 15:50:00|987|986.5|986.7|986.2|987|986.5|986.3|985.8|1059
1677167700000|2023-02-23 15:55:00|986.6|986.1|986.4|985.9|986.9|986.4|986.1|985.6|908
1677168000000|2023-02-23 16:00:00|986.3|985.8|986.5|986|987.2|986.7|986.3|985.8|1010
1677168300000|2023-02-23 16:05:00|986.4|985.9|984.8|984.3|986.5|986|984.8|984.3|1248
1677168600000|2023-02-23 16:10:00|984.9|984.4|984.6|984.1|985.5|985|984.4|983.9|949
1677168900000|2023-02-23 16:15:00|984.7|984.2|984.6|984.1|984.9|984.4|984.2|983.7|907
1677169200000|2023-02-23 16:20:00|984.5|984|984.1|983.6|984.6|984.1|983.8|983.3|884
1677169500000|2023-02-23 16:25:00|984.2|983.7|984.1|983.6|984.8|984.3|983.8|983.3|971
1677169800000|2023-02-23 16:30:00|984|983.5|984|983.5|984.5|984|983.7|983.2|673
1677170100000|2023-02-23 16:35:00|983.9|983.4|983.2|982.7|984.3|983.8|983.1|982.6|578
1677170400000|2023-02-23 16:40:00|983.1|982.6|982.3|981.8|983.1|982.6|981.6|981.1|650
1677170700000|2023-02-23 16:45:00|982.2|981.7|982|981.5|982.7|982.2|981.9|981.4|461
1677171000000|2023-02-23 16:50:00|981.9|981.4|980.9|980.4|982.2|981.7|980.9|980.4|858
1677171300000|2023-02-23 16:55:00|981|980.5|980.6|980.1|981|980.5|980.5|980|603
1677171600000|2023-02-23 17:00:00|980.7|980.2|981.1|980.6|981.2|980.7|980.3|979.8|647
1677171900000|2023-02-23 17:05:00|981.2|980.7|981.4|980.9|981.6|981.1|981|980.5|733
1677172200000|2023-02-23 17:10:00|981.3|980.8|981.2|980.7|981.4|980.9|980.7|980.2|336
1677172500000|2023-02-23 17:15:00|981.1|980.6|981.1|980.6|982.1|981.6|981.1|980.6|289
1677172800000|2023-02-23 17:20:00|981.2|980.7|982|981.5|982.1|981.6|980.3|979.8|548
1677173100000|2023-02-23 17:25:00|982.1|981.6|982.2|981.7|982.4|981.9|981.9|981.4|548
1677173400000|2023-02-23 17:30:00|982.1|981.6|982.6|982.1|982.7|982.2|981.8|981.3|362
1677173700000|2023-02-23 17:35:00|982.5|982|982.5|982|982.7|982.2|982.3|981.8|338
1677174000000|2023-02-23 17:40:00|982.6|982.1|982.5|982|982.6|982.1|982|981.5|286
1677174300000|2023-02-23 17:45:00|982.6|982.1|982.1|981.6|982.7|982.2|981.7|981.2|274
1677174600000|2023-02-23 17:50:00|982.2|981.7|982.6|982.1|982.7|982.2|982.1|981.6|355
1677174900000|2023-02-23 17:55:00|982.5|982|983|982.5|983.1|982.6|982.5|982|264
1677175200000|2023-02-23 18:00:00|983.1|982.6|982.9|982.4|983.9|983.4|982.7|982.2|1557
1677175500000|2023-02-23 18:05:00|983|982.5|982.3|981.8|983|982.5|982.3|981.8|207
1677175800000|2023-02-23 18:10:00|982.2|981.7|982.3|981.8|982.7|982.2|982.2|981.7|136
1677176100000|2023-02-23 18:15:00|982.4|981.9|982.8|982.3|982.8|982.3|982.1|981.6|314
1677176400000|2023-02-23 18:20:00|982.7|982.2|982.6|982.1|982.8|982.3|982.4|981.9|310
1677176700000|2023-02-23 18:25:00|982.7|982.2|982.6|982.1|982.8|982.3|982.3|981.8|209
1677177000000|2023-02-23 18:30:00|982.5|982|982.7|982.2|982.7|982.2|982.2|981.7|97
1677177300000|2023-02-23 18:35:00|982.5|982|982.5|982|982.6|982.1|982.1|981.6|222
1677177600000|2023-02-23 18:40:00|982.6|982.1|983.1|982.6|983.4|982.9|982.5|982|1052
1677177900000|2023-02-23 18:45:00|983.2|982.7|983.9|983.4|984|983.5|982.9|982.4|282
1677178200000|2023-02-23 18:50:00|984|983.5|983.6|983.1|984.1|983.6|983.5|983|225
1677178500000|2023-02-23 18:55:00|983.5|983|983.4|982.9|983.7|983.2|983.3|982.8|260
1677178800000|2023-02-23 19:00:00|983.5|983|982.9|982.4|983.5|983|982.9|982.4|455
1677179100000|2023-02-23 19:05:00|983|982.5|983.2|982.7|983.5|983|982.9|982.4|243
1677179400000|2023-02-23 19:10:00|983.3|982.8|984|983.5|984.1|983.6|983.1|982.6|261
1677179700000|2023-02-23 19:15:00|984.2|983.7|984.7|984.2|984.8|984.3|984.2|983.7|611
1677180000000|2023-02-23 19:20:00|984.8|984.3|984.7|984.2|985.1|984.6|984.4|983.9|331
1677180300000|2023-02-23 19:25:00|984.8|984.3|985.1|984.6|985.2|984.7|984.7|984.2|293
1677180600000|2023-02-23 19:30:00|985.2|984.7|985.8|985.3|986|985.5|985.2|984.7|423
1677180900000|2023-02-23 19:35:00|985.9|985.4|985.5|985|985.9|985.4|985.3|984.8|201
1677181200000|2023-02-23 19:40:00|985.4|984.9|985.5|985|985.6|985.1|985.1|984.6|372
1677181500000|2023-02-23 19:45:00|985.6|985.1|985.7|985.2|986|985.5|985.3|984.8|246
1677181800000|2023-02-23 19:50:00|985.6|985.1|985.6|985.1|985.8|985.3|985.3|984.8|213
1677182100000|2023-02-23 19:55:00|985.5|985|985.2|984.7|985.5|985|984.9|984.4|394
1677182400000|2023-02-23 20:00:00|985.3|984.8|985.9|985.4|985.9|985.4|985.2|984.7|208
1677182700000|2023-02-23 20:05:00|986|985.5|985.5|985|986|985.5|985.4|984.9|351
1677183000000|2023-02-23 20:10:00|985.6|985.1|985.8|985.3|986.1|985.6|985.6|985.1|289
1677183300000|2023-02-23 20:15:00|985.9|985.4|985.5|985|985.9|985.4|985.5|985|305
1677183600000|2023-02-23 20:20:00|985.6|985.1|986.1|985.6|986.2|985.7|985.4|984.9|267
1677183900000|2023-02-23 20:25:00|986.2|985.7|986.7|986.2|986.7|986.2|985.9|985.4|570
1677184200000|2023-02-23 20:30:00|986.6|986.1|987|986.5|987.1|986.6|986.5|986|509
1677184500000|2023-02-23 20:35:00|986.9|986.4|986.8|986.3|987.1|986.6|986.6|986.1|403
1677184800000|2023-02-23 20:40:00|986.7|986.2|987.2|986.7|987.2|986.7|986.6|986.1|962
1677185100000|2023-02-23 20:45:00|987.1|986.6|986.6|986.1|987.1|986.6|986.4|985.9|577
1677185400000|2023-02-23 20:50:00|986.5|986|986|985.5|986.9|986.4|985.8|985.3|885
1677185700000|2023-02-23 20:55:00|985.9|985.4|986.1|985.6|986.7|986.2|985.8|985.3|4711
1677186000000|2023-02-23 21:00:00|986.6|985.4|986.5|985.5|986.7|985.7|986.3|985.3|893
1677186300000|2023-02-23 21:05:00|986.4|985.4|986.3|985.3|986.6|985.6|986.3|985.3|86
1677186600000|2023-02-23 21:10:00|986.2|985.2|986.4|985.4|986.5|985.5|986.2|985.2|86
1677186900000|2023-02-23 21:15:00|986.5|985.5|986.7|985.7|986.9|985.9|986.5|985.5|167
1677187200000|2023-02-23 21:20:00|986.8|985.8|986.6|985.6|986.8|985.8|986.6|985.6|8
1677187500000|2023-02-23 21:25:00|986.7|985.7|986.8|985.8|986.9|985.9|986.5|985.5|159
1677187800000|2023-02-23 21:30:00|986.7|985.7|987|986|987|986|986.7|985.7|15
1677188100000|2023-02-23 21:35:00|986.9|985.9|987|986|987.1|986.1|986.9|985.9|23
1677188400000|2023-02-23 21:40:00|986.9|985.9|986.9|985.9|986.9|985.9|986.8|985.8|12
1677188700000|2023-02-23 21:45:00|987|986|987|986|987|986|987|986|1
1677189000000|2023-02-23 21:50:00|986.8|985.8|986.5|985.5|986.8|985.8|986.5|985.5|4
1677189300000|2023-02-23 21:55:00|986.7|985.7|987|986|987|986|986.7|985.7|17
1677192600000|2023-02-23 22:50:00|987.6|986.6|987.7|986.7|987.7|986.7|987.6|986.6|27
1677192900000|2023-02-23 22:55:00|988.1|987.1|988.2|987.2|988.4|987.4|988.1|987.1|22
1677193200000|2023-02-23 23:00:00|987.7|985.7|987.4|985.4|987.7|985.7|987.1|985.1|0
1677193500000|2023-02-23 23:05:00|987.3|985.3|987.6|985.6|987.6|985.6|987.3|985.3|0
1677193800000|2023-02-23 23:10:00|987.5|985.5|987.3|985.3|987.6|985.6|987.2|985.2|0
1677194100000|2023-02-23 23:15:00|987.4|985.4|987.1|985.1|987.4|985.4|987|985|0
1677194400000|2023-02-23 23:20:00|987|985|986.8|984.8|987.1|985.1|986.7|984.7|0
1677194700000|2023-02-23 23:25:00|986.7|984.7|986.8|984.8|986.9|984.9|986.6|984.6|0
1677195000000|2023-02-23 23:30:00|986.9|984.9|986.8|984.8|987|985|986.7|984.7|0
1677195300000|2023-02-23 23:35:00|986.9|984.9|986.9|984.9|987|985|986.9|984.9|0
1677195600000|2023-02-23 23:40:00|987|985|986.7|984.7|987|985|986.7|984.7|0
1677195900000|2023-02-23 23:45:00|986.8|984.8|986.8|984.8|986.9|984.9|986.7|984.7|0
1677196200000|2023-02-23 23:50:00|986.9|984.9|987.1|985.1|987.1|985.1|986.8|984.8|0
1677196500000|2023-02-23 23:55:00|987|985|986.7|984.7|987.1|985.1|986.7|984.7|0
1677196800000|2023-02-24 00:00:00|986.8|984.8|987.1|985.1|987.2|985.2|986.5|984.5|0
1677197100000|2023-02-24 00:05:00|987|985|987.1|985.1|987.3|985.3|986.8|984.8|0
1677197400000|2023-02-24 00:10:00|987.2|985.2|987.3|985.3|987.4|985.4|987.1|985.1|0
1677197700000|2023-02-24 00:15:00|987.4|985.4|987.4|985.4|987.5|985.5|987.2|985.2|0
1677198000000|2023-02-24 00:20:00|987.5|985.5|987.6|985.6|987.8|985.8|987.4|985.4|0
1677198300000|2023-02-24 00:25:00|987.7|985.7|987.8|985.8|987.9|985.9|987.7|985.7|0
1677198600000|2023-02-24 00:30:00|987.9|985.9|988|986|988.1|986.1|987.6|985.6|0
1677198900000|2023-02-24 00:35:00|988.1|986.1|988.3|986.3|988.4|986.4|987.9|985.9|0
1677199200000|2023-02-24 00:40:00|988.2|986.2|988|986|988.3|986.3|987.9|985.9|0
1677199500000|2023-02-24 00:45:00|987.9|985.9|988|986|988.2|986.2|987.8|985.8|0
1677199800000|2023-02-24 00:50:00|987.9|985.9|988|986|988.2|986.2|987.9|985.9|0
1677200100000|2023-02-24 00:55:00|987.9|985.9|988.2|986.2|988.2|986.2|987.9|985.9|0
1677200400000|2023-02-24 01:00:00|988.3|986.3|989.9|988.9|990.1|989.1|987.7|986.2|144
1677200700000|2023-02-24 01:05:00|990.1|989.1|989.9|988.9|990.4|989.4|989.3|988.3|312
1677201000000|2023-02-24 01:10:00|990|989|989.1|988.1|990.2|989.2|988.8|987.8|288
1677201300000|2023-02-24 01:15:00|988.9|987.9|989.4|988.4|989.4|988.4|987.8|986.8|225
1677201600000|2023-02-24 01:20:00|989.5|988.5|989.3|988.3|989.5|988.5|988.4|987.4|14
1677201900000|2023-02-24 01:25:00|989.5|988.5|988.1|987.1|989.5|988.5|988.1|987.1|20
1677202200000|2023-02-24 01:30:00|988|987|987.4|986.4|988|987|986|985|75
1677202500000|2023-02-24 01:35:00|987.1|986.1|985.5|984.5|987.2|986.2|985.5|984.5|37
1677202800000|2023-02-24 01:40:00|985.4|984.4|986.1|985.1|986.1|985.1|985.1|984.1|53
1677203100000|2023-02-24 01:45:00|985.5|984.5|986.6|985.6|986.6|985.6|984.9|983.9|97
1677203400000|2023-02-24 01:50:00|986.4|985.4|986.9|985.9|987.6|986.6|986.2|985.2|49
1677203700000|2023-02-24 01:55:00|986.8|985.8|986.4|985.4|986.8|985.8|985.8|984.8|16
1677204000000|2023-02-24 02:00:00|986|985|985.1|984.1|986.2|985.2|985.1|984.1|47
1677204300000|2023-02-24 02:05:00|984.9|983.9|985.4|984.4|985.5|984.5|984.4|983.4|45
1677204600000|2023-02-24 02:10:00|985.6|984.6|985.2|984.2|985.7|984.7|985.1|984.1|10
1677204900000|2023-02-24 02:15:00|985|984|983.5|982.5|985|984|983.4|982.4|46
1677205200000|2023-02-24 02:20:00|983.7|982.7|984.1|983.1|984.1|983.1|983.1|982.1|42
1677205500000|2023-02-24 02:25:00|984|983|984.1|983.1|984.3|983.3|983.6|982.6|39
1677205800000|2023-02-24 02:30:00|984|983|983.2|982.2|984.1|983.1|983.2|982.2|24
1677206100000|2023-02-24 02:35:00|982.9|981.9|982.8|981.8|982.9|981.9|982.7|981.7|15
1677206400000|2023-02-24 02:40:00|983.6|982.6|983|982|983.8|982.8|982.9|981.9|15
1677206700000|2023-02-24 02:45:00|982.9|981.9|983.4|982.4|983.4|982.4|982.9|981.9|7
1677207000000|2023-02-24 02:50:00|982.8|981.8|982.1|981.1|982.8|981.8|982.1|981.1|7
1677207300000|2023-02-24 02:55:00|982|981|981.9|980.9|982|981|981.5|980.5|13
1677207600000|2023-02-24 03:00:00|982.1|981.1|981.8|980.8|982.2|981.2|981.8|980.8|15
1677207900000|2023-02-24 03:05:00|981.6|980.6|982.4|981.4|982.4|981.4|981.6|980.6|15
1677208200000|2023-02-24 03:10:00|982.6|981.6|983.7|982.7|983.7|982.7|982.6|981.6|45
1677208500000|2023-02-24 03:15:00|983.9|982.9|984.3|983.3|984.7|983.7|983.9|982.9|142
1677208800000|2023-02-24 03:20:00|984.1|983.1|983.9|982.9|984.4|983.4|983.8|982.8|41
1677209100000|2023-02-24 03:25:00|983.6|982.6|983.5|982.5|983.7|982.7|983.4|982.4|46
1677209400000|2023-02-24 03:30:00|983.4|982.4|983.3|982.3|983.5|982.5|983.3|982.3|13
1677209700000|2023-02-24 03:35:00|983.2|982.2|982.6|981.6|983.2|982.2|982.6|981.6|71
1677210000000|2023-02-24 03:40:00|982.5|981.5|982.6|981.6|982.7|981.7|982.2|981.2|27
1677210300000|2023-02-24 03:45:00|982.5|981.5|982.6|981.6|982.6|981.6|982.2|981.2|72
1677210600000|2023-02-24 03:50:00|982.7|981.7|982.7|981.7|982.7|981.7|982.3|981.3|25
1677210900000|2023-02-24 03:55:00|982.8|981.8|982.5|981.5|982.8|981.8|982.4|981.4|23
1677211200000|2023-02-24 04:00:00|982.7|981.7|982.2|981.2|982.7|981.7|982.1|981.1|27
1677211500000|2023-02-24 04:05:00|982.3|981.3|982|981|982.3|981.3|981.9|980.9|15
1677211800000|2023-02-24 04:10:00|981.9|980.9|981.2|980.2|981.9|980.9|981.2|980.2|21
1677212100000|2023-02-24 04:15:00|981.3|980.3|980.4|979.4|981.3|980.3|980.4|979.4|76
1677212400000|2023-02-24 04:20:00|980.3|979.3|980.9|979.9|980.9|979.9|980.1|979.1|78
1677212700000|2023-02-24 04:25:00|980.8|979.8|980.6|979.6|980.9|979.9|980.6|979.6|14
1677213000000|2023-02-24 04:30:00|980.8|979.8|980.8|979.8|980.8|979.8|980.8|979.8|7
1677213300000|2023-02-24 04:35:00|980.9|979.9|980.2|979.2|980.9|979.9|980.1|979.1|56
1677213600000|2023-02-24 04:40:00|980.1|979.1|980.6|979.6|980.6|979.6|980.1|979.1|31
1677213900000|2023-02-24 04:45:00|980.5|979.5|980.7|979.7|980.8|979.8|980.5|979.5|27
1677214200000|2023-02-24 04:50:00|980.8|979.8|980.1|979.1|980.8|979.8|980.1|979.1|30
1677214500000|2023-02-24 04:55:00|980.2|979.2|980.3|979.3|980.7|979.7|980.2|979.2|72
1677214800000|2023-02-24 05:00:00|980.4|979.4|980.3|979.3|980.9|979.9|980.3|979.3|67
1677215100000|2023-02-24 05:05:00|980.5|979.5|981|980|981|980|980.4|979.4|33
1677215400000|2023-02-24 05:10:00|981.1|980.1|982.5|981.5|982.5|981.5|981|980|81
1677215700000|2023-02-24 05:15:00|982.4|981.4|982|981|982.8|981.8|982|981|69
1677216000000|2023-02-24 05:20:00|981.9|980.9|982.3|981.3|982.4|981.4|981.9|980.9|24
1677216300000|2023-02-24 05:25:00|982.4|981.4|981.6|980.6|982.5|981.5|981.6|980.6|88
1677216600000|2023-02-24 05:30:00|981.5|980.5|981.1|980.1|981.5|980.5|980.7|979.7|86
1677216900000|2023-02-24 05:35:00|981.8|980.8|982.5|981.5|982.6|981.6|981.8|980.8|77
1677217200000|2023-02-24 05:40:00|982|981|980.9|979.9|982|981|980.9|979.9|26
1677217500000|2023-02-24 05:45:00|981|980|980.8|979.8|981.2|980.2|980.8|979.8|13
1677217800000|2023-02-24 05:50:00|980.9|979.9|980.7|979.7|980.9|979.9|980.7|979.7|22
1677218100000|2023-02-24 05:55:00|980.9|979.9|980.8|979.8|981.1|980.1|980.7|979.7|29
1677218400000|2023-02-24 06:00:00|980.7|979.7|980.2|979.2|980.8|979.8|980.2|979.2|19
1677218700000|2023-02-24 06:05:00|980.3|979.3|980.2|979.2|980.7|979.7|980|979|27
1677219000000|2023-02-24 06:10:00|980.4|979.4|979.7|978.7|980.5|979.5|979.6|978.6|39
1677219300000|2023-02-24 06:15:00|979.6|978.6|978.7|977.7|979.6|978.6|978.6|977.6|42
1677219600000|2023-02-24 06:20:00|978.6|977.6|979.5|978.5|979.7|978.7|978.6|977.6|36
1677219900000|2023-02-24 06:25:00|979.4|978.4|979.8|978.8|979.8|978.8|979.2|978.2|42
1677220200000|2023-02-24 06:30:00|980|979|980.9|979.9|981|980|980|979|58
1677220500000|2023-02-24 06:35:00|980.8|979.8|980|979|980.8|979.8|980|979|48
1677220800000|2023-02-24 06:40:00|980.2|979.2|980.4|979.4|981|980|980.2|979.2|34
1677221100000|2023-02-24 06:45:00|980.5|979.5|980.5|979.5|980.6|979.6|980.2|979.2|33
1677221400000|2023-02-24 06:50:00|980.6|979.6|980.6|979.6|980.7|979.7|980.5|979.5|34
1677221700000|2023-02-24 06:55:00|980.3|979.3|980.4|979.4|980.4|979.4|979.9|978.9|52
1677222000000|2023-02-24 07:00:00|980.3|979.3|979.2|978.2|980.3|979.3|979.2|978.2|67
1677222300000|2023-02-24 07:05:00|979.1|978.1|978.4|977.4|979.1|978.1|978.4|977.4|40
1677222600000|2023-02-24 07:10:00|978.5|977.5|978.6|977.6|979|978|978.5|977.5|41
1677222900000|2023-02-24 07:15:00|978.5|977.5|978.2|977.2|978.8|977.8|978.2|977.2|42
1677223200000|2023-02-24 07:20:00|978.4|977.4|977.9|976.9|978.4|977.4|977.7|976.7|83
1677223500000|2023-02-24 07:25:00|977.8|976.8|977.6|976.6|978.1|977.1|977.4|976.4|83
1677223800000|2023-02-24 07:30:00|977.8|976.8|977.1|976.1|977.8|976.8|976.9|975.9|141
1677224100000|2023-02-24 07:35:00|977|976|976.8|975.8|977.2|976.2|976.6|975.6|70
1677224400000|2023-02-24 07:40:00|976.6|975.6|976.7|975.7|977|976|976.5|975.5|94
1677224700000|2023-02-24 07:45:00|976.6|975.6|977|976|977.3|976.3|976.4|975.4|141
1677225000000|2023-02-24 07:50:00|977.1|976.1|976.9|975.9|977.3|976.3|976.6|975.6|173
1677225300000|2023-02-24 07:55:00|976.8|975.8|976.6|975.6|976.9|975.9|976|975|224
1677225600000|2023-02-24 08:00:00|976.4|975.4|976.1|975.1|976.8|975.8|976|975|361
1677225900000|2023-02-24 08:05:00|976.2|975.2|975.4|974.4|976.3|975.3|975|974|478
1677226200000|2023-02-24 08:10:00|975.3|974.3|975.3|974.3|975.9|974.9|974.8|973.8|656
1677226500000|2023-02-24 08:15:00|975.2|974.2|975.3|974.3|975.5|974.5|974.7|973.7|974
1677226800000|2023-02-24 08:20:00|975.2|974.2|974.9|973.9|975.2|974.2|974.5|973.5|185
1677227100000|2023-02-24 08:25:00|975|974|975.3|974.3|975.5|974.5|974.8|973.8|147
1677227400000|2023-02-24 08:30:00|975.4|974.4|975.5|974.5|975.9|974.9|975.1|974.1|199
1677227700000|2023-02-24 08:35:00|975.4|974.4|975.1|974.1|975.4|974.4|974.9|973.9|319
1677228000000|2023-02-24 08:40:00|975.2|974.2|975.2|974.2|975.6|974.6|975.2|974.2|129
1677228300000|2023-02-24 08:45:00|975.1|974.1|974.6|973.6|975.1|974.1|974.4|973.4|99
1677228600000|2023-02-24 08:50:00|974.8|973.8|974.4|973.4|974.8|973.8|974.3|973.3|129
1677228900000|2023-02-24 08:55:00|974.5|973.5|974.3|973.3|974.5|973.5|974.3|973.3|78
1677229200000|2023-02-24 09:00:00|974.4|973.4|974.3|973.3|974.4|973.4|974.1|973.1|94
1677229500000|2023-02-24 09:05:00|974.4|973.4|974.5|973.5|974.5|973.5|974|973|90
1677229800000|2023-02-24 09:10:00|974.6|973.6|974.8|973.8|975|974|974.6|973.6|275
1677230100000|2023-02-24 09:15:00|974.7|973.7|975.2|974.2|975.3|974.3|974.6|973.6|241
1677230400000|2023-02-24 09:20:00|975.1|974.1|975|974|975.2|974.2|974.9|973.9|151
1677230700000|2023-02-24 09:25:00|975.1|974.1|975.1|974.1|975.3|974.3|975.1|974.1|100
1677231000000|2023-02-24 09:30:00|975.2|974.2|975|974|975.3|974.3|974.6|973.6|599
1677231300000|2023-02-24 09:35:00|974.9|973.9|975.5|974.5|975.5|974.5|974.8|973.8|233
1677231600000|2023-02-24 09:40:00|975.4|974.4|975.2|974.2|975.4|974.4|975.1|974.1|199
1677231900000|2023-02-24 09:45:00|975.1|974.1|975.1|974.1|975.3|974.3|974.9|973.9|82
1677232200000|2023-02-24 09:50:00|975.2|974.2|975.3|974.3|975.3|974.3|975.1|974.1|70
1677232500000|2023-02-24 09:55:00|975.2|974.2|975.2|974.2|975.2|974.2|974.9|973.9|122
1677232800000|2023-02-24 10:00:00|975.3|974.3|975.3|974.3|975.4|974.4|975.1|974.1|148
1677233100000|2023-02-24 10:05:00|975.4|974.4|975.4|974.4|975.6|974.6|975.2|974.2|84
1677233400000|2023-02-24 10:10:00|975.5|974.5|974.8|973.8|975.5|974.5|974.4|973.4|228
1677233700000|2023-02-24 10:15:00|974.7|973.7|975.1|974.1|975.1|974.1|974.5|973.5|48
1677234000000|2023-02-24 10:20:00|974.9|973.9|975.2|974.2|975.2|974.2|974.8|973.8|51
1677234300000|2023-02-24 10:25:00|975.3|974.3|975.4|974.4|975.5|974.5|975.3|974.3|45
1677234600000|2023-02-24 10:30:00|975.3|974.3|975.2|974.2|975.3|974.3|974.9|973.9|42
1677234900000|2023-02-24 10:35:00|975.1|974.1|974.9|973.9|975.3|974.3|974.9|973.9|33
1677235200000|2023-02-24 10:40:00|974.8|973.8|975.1|974.1|975.2|974.2|974.8|973.8|21
1677235500000|2023-02-24 10:45:00|974.9|973.9|975|974|975|974|974.7|973.7|11
1677235800000|2023-02-24 10:50:00|974.9|973.9|974.7|973.7|975|974|974.7|973.7|11
1677236100000|2023-02-24 10:55:00|974.8|973.8|974.8|973.8|975.1|974.1|974.8|973.8|29
1677236400000|2023-02-24 11:00:00|974.7|973.7|974.7|973.7|974.7|973.7|974.6|973.6|46
1677236700000|2023-02-24 11:05:00|974.6|973.6|974.6|973.6|974.6|973.6|974.2|973.2|156
1677237000000|2023-02-24 11:10:00|974.7|973.7|974.3|973.3|974.7|973.7|974.3|973.3|84
1677237300000|2023-02-24 11:15:00|974.2|973.2|974|973|974.4|973.4|974|973|109
1677237600000|2023-02-24 11:20:00|974.1|973.1|974.1|973.1|974.4|973.4|974|973|46
1677237900000|2023-02-24 11:25:00|974|973|973.9|972.9|974.2|973.2|973.9|972.9|40
1677238200000|2023-02-24 11:30:00|973.8|972.8|973.5|972.5|973.9|972.9|973.5|972.5|96
1677238500000|2023-02-24 11:35:00|973.4|972.4|973.3|972.3|973.5|972.5|973.1|972.1|144
1677238800000|2023-02-24 11:40:00|973.2|972.2|972.8|971.8|973.2|972.2|972.7|971.7|115
1677239100000|2023-02-24 11:45:00|972.7|971.7|972.5|971.5|972.7|971.7|972.3|971.3|326
1677239400000|2023-02-24 11:50:00|972.6|971.6|972.3|971.3|972.6|971.6|972.3|971.3|51
1677239700000|2023-02-24 11:55:00|972.4|971.4|972.7|971.7|972.7|971.7|972.4|971.4|61
1677240000000|2023-02-24 12:00:00|972.8|971.8|972.2|971.2|972.8|971.8|971.9|970.9|175
1677240300000|2023-02-24 12:05:00|972.3|971.3|972.4|971.4|972.4|971.4|972.1|971.1|134
1677240600000|2023-02-24 12:10:00|972.5|971.5|972.7|971.7|972.7|971.7|972.5|971.5|84
1677240900000|2023-02-24 12:15:00|972.6|971.6|972.6|971.6|972.9|971.9|972.6|971.6|149
1677241200000|2023-02-24 12:20:00|972.7|971.7|972.3|971.3|972.7|971.7|971.9|970.9|139
1677241500000|2023-02-24 12:25:00|972.2|971.2|972.3|971.3|972.5|971.5|972.2|971.2|25
1677241800000|2023-02-24 12:30:00|972.4|971.4|972.3|971.3|972.5|971.5|972.2|971.2|33
1677242100000|2023-02-24 12:35:00|972.4|971.4|972.4|971.4|972.5|971.5|972|971|225
1677242400000|2023-02-24 12:40:00|972.5|971.5|973|972|973.1|972.1|972.4|971.4|112
1677242700000|2023-02-24 12:45:00|972.9|971.9|972.4|971.4|972.9|971.9|972.2|971.2|78
1677243000000|2023-02-24 12:50:00|972.5|971.5|972|971|972.6|971.6|972|971|65
1677243300000|2023-02-24 12:55:00|971.9|970.9|971.6|970.6|972|971|971.6|970.6|258
1677243600000|2023-02-24 13:00:00|971.5|970.5|971.1|970.1|971.6|970.6|971|970|415
1677243900000|2023-02-24 13:05:00|971|970|970.6|969.6|971.1|970.1|970.6|969.6|503
1677244200000|2023-02-24 13:10:00|970.7|969.7|970.1|969.1|971.2|970.2|970.1|969.1|791
1677244500000|2023-02-24 13:15:00|970.2|969.2|970.6|969.6|970.7|969.7|969.9|968.9|378
1677244800000|2023-02-24 13:20:00|970.5|969.5|970.8|969.8|971.1|970.1|970.3|969.3|208
1677245100000|2023-02-24 13:25:00|970.9|969.9|971.1|970.1|971.6|970.6|970.7|969.7|413
1677245400000|2023-02-24 13:30:00|970.1|969.1|968.3|967.3|970.1|969.1|967.4|966.4|1620
1677245700000|2023-02-24 13:35:00|968.4|967.4|966.7|965.7|969|968|966.5|965.5|533
1677246000000|2023-02-24 13:40:00|966.6|965.6|966.1|965.1|967.2|966.2|966|965|908
1677246300000|2023-02-24 13:45:00|966|965|967.3|966.3|967.3|966.3|966|965|610
1677246600000|2023-02-24 13:50:00|967.2|966.2|968.1|967.1|968.1|967.1|967.1|966.1|755
1677246900000|2023-02-24 13:55:00|968.2|967.2|967.9|966.9|969|968|967.6|966.6|500
1677247200000|2023-02-24 14:00:00|967.8|966.8|967|966|968|967|966.9|965.9|554
1677247500000|2023-02-24 14:05:00|967.1|966.1|966.7|965.7|967.3|966.3|966.6|965.6|608
1677247800000|2023-02-24 14:10:00|966.6|965.6|965.9|964.9|966.8|965.8|965.8|964.8|770
1677248100000|2023-02-24 14:15:00|965.8|964.8|964.9|963.9|965.8|964.8|964.9|963.9|501
1677248400000|2023-02-24 14:20:00|965|964|964.8|963.8|965.2|964.2|964.4|963.4|625
1677248700000|2023-02-24 14:25:00|964.9|963.9|964.5|963.5|965|964|964.1|963.1|1290
1677249000000|2023-02-24 14:30:00|964.3|963.8|967.3|966.8|967.5|967|964.3|963.8|6691
1677249300000|2023-02-24 14:35:00|967.4|966.9|968.5|968|968.6|968.1|966.2|965.7|3890
1677249600000|2023-02-24 14:40:00|968.6|968.1|965|964.5|968.6|968.1|965|964.5|1640
1677249900000|2023-02-24 14:45:00|964.9|964.4|964.2|963.7|964.9|964.4|963.9|963.4|1554
1677250200000|2023-02-24 14:50:00|964.3|963.8|965.3|964.8|965.6|965.1|964.1|963.6|2184
1677250500000|2023-02-24 14:55:00|965.4|964.9|965.1|964.6|965.9|965.4|965|964.5|1459
1677250800000|2023-02-24 15:00:00|965.2|964.7|966.4|965.9|966.7|966.2|964|963.5|3218
1677251100000|2023-02-24 15:05:00|966.5|966|965.4|964.9|967|966.5|965.2|964.7|1512
1677251400000|2023-02-24 15:10:00|965.3|964.8|964.3|963.8|965.8|965.3|964.3|963.8|2510
1677251700000|2023-02-24 15:15:00|964.4|963.9|963.3|962.8|964.5|964|963|962.5|1748
1677252000000|2023-02-24 15:20:00|963.2|962.7|963.2|962.7|963.9|963.4|963|962.5|2099
1677252300000|2023-02-24 15:25:00|963|962.5|963.5|963|963.8|963.3|963|962.5|1310
1677252600000|2023-02-24 15:30:00|963.4|962.9|963.5|963|963.6|963.1|962.8|962.3|912
1677252900000|2023-02-24 15:35:00|963.4|962.9|962.8|962.3|963.9|963.4|962.8|962.3|1159
1677253200000|2023-02-24 15:40:00|962.7|962.2|963.3|962.8|963.4|962.9|962.4|961.9|784
1677253500000|2023-02-24 15:45:00|963.4|962.9|962.8|962.3|963.8|963.3|962.8|962.3|683
1677253800000|2023-02-24 15:50:00|962.9|962.4|961.9|961.4|963|962.5|961.8|961.3|1265
1677254100000|2023-02-24 15:55:00|961.8|961.3|961.9|961.4|962.1|961.6|961.6|961.1|1683
1677254400000|2023-02-24 16:00:00|962|961.5|961.7|961.2|962.3|961.8|961.6|961.1|1403
1677254700000|2023-02-24 16:05:00|961.8|961.3|962.2|961.7|962.3|961.8|961.6|961.1|1195
1677255000000|2023-02-24 16:10:00|962.3|961.8|961.7|961.2|962.6|962.1|961.6|961.1|1063
1677255300000|2023-02-24 16:15:00|961.8|961.3|962.3|961.8|962.7|962.2|961.5|961|890
1677255600000|2023-02-24 16:20:00|962.4|961.9|962.8|962.3|963|962.5|962|961.5|966
1677255900000|2023-02-24 16:25:00|962.9|962.4|962.9|962.4|963.9|963.4|962.8|962.3|1042
1677256200000|2023-02-24 16:30:00|963|962.5|962.9|962.4|963.2|962.7|962.4|961.9|1384
1677256500000|2023-02-24 16:35:00|962.7|962.2|961.9|961.4|962.8|962.3|961.8|961.3|1076
1677256800000|2023-02-24 16:40:00|962|961.5|962|961.5|962.9|962.4|961.9|961.4|1894
1677257100000|2023-02-24 16:45:00|961.9|961.4|963.2|962.7|963.2|962.7|961.9|961.4|1172
1677257400000|2023-02-24 16:50:00|963.3|962.8|963.1|962.6|964|963.5|963.1|962.6|918
1677257700000|2023-02-24 16:55:00|963.2|962.7|963|962.5|963.4|962.9|962.8|962.3|802
1677258000000|2023-02-24 17:00:00|963.1|962.6|962.2|961.7|963.2|962.7|962|961.5|838
1677258300000|2023-02-24 17:05:00|962.3|961.8|962.2|961.7|962.4|961.9|961.9|961.4|371
1677258600000|2023-02-24 17:10:00|962.3|961.8|962.3|961.8|962.4|961.9|962.1|961.6|765
1677258900000|2023-02-24 17:15:00|962.4|961.9|961.7|961.2|962.4|961.9|961.5|961|551
1677259200000|2023-02-24 17:20:00|961.6|961.1|962.1|961.6|962.2|961.7|961.5|961|609
1677259500000|2023-02-24 17:25:00|962|961.5|961.8|961.3|962.2|961.7|961.4|960.9|928
1677259800000|2023-02-24 17:30:00|961.9|961.4|961.9|961.4|962.5|962|961.8|961.3|587
1677260100000|2023-02-24 17:35:00|962|961.5|961.8|961.3|962.2|961.7|961.8|961.3|509
1677260400000|2023-02-24 17:40:00|961.9|961.4|961.3|960.8|961.9|961.4|961.3|960.8|530
1677260700000|2023-02-24 17:45:00|961.2|960.7|960.9|960.4|961.3|960.8|960.8|960.3|698
1677261000000|2023-02-24 17:50:00|960.8|960.3|960.6|960.1|960.9|960.4|960.6|960.1|655
1677261300000|2023-02-24 17:55:00|960.5|960|960.5|960|960.6|960.1|960.3|959.8|488
1677261600000|2023-02-24 18:00:00|960.4|959.9|960.6|960.1|960.8|960.3|960.2|959.7|634
1677261900000|2023-02-24 18:05:00|960.5|960|960.2|959.7|960.6|960.1|960.1|959.6|775
1677262200000|2023-02-24 18:10:00|960.1|959.6|960.3|959.8|960.4|959.9|959.9|959.4|351
1677262500000|2023-02-24 18:15:00|960.4|959.9|960.6|960.1|960.9|960.4|960.4|959.9|308
1677262800000|2023-02-24 18:20:00|960.7|960.2|961.5|961|961.7|961.2|960.7|960.2|1367
1677263100000|2023-02-24 18:25:00|961.6|961.1|961.5|961|961.9|961.4|961.3|960.8|1152
1677263400000|2023-02-24 18:30:00|961.4|960.9|961.3|960.8|961.5|961|960.9|960.4|785
1677263700000|2023-02-24 18:35:00|961.4|960.9|962.1|961.6|962.1|961.6|961.4|960.9|452
1677264000000|2023-02-24 18:40:00|962|961.5|961.7|961.2|962.2|961.7|961.7|961.2|678
1677264300000|2023-02-24 18:45:00|961.9|961.4|962.1|961.6|962.4|961.9|961.7|961.2|478
1677264600000|2023-02-24 18:50:00|962.2|961.7|962.1|961.6|962.2|961.7|962|961.5|371
1677264900000|2023-02-24 18:55:00|962.2|961.7|961.7|961.2|962.3|961.8|961.7|961.2|690
1677265200000|2023-02-24 19:00:00|961.8|961.3|962.1|961.6|962.3|961.8|961.7|961.2|898
1677265500000|2023-02-24 19:05:00|962|961.5|962.2|961.7|962.2|961.7|961.9|961.4|376
1677265800000|2023-02-24 19:10:00|962.1|961.6|961.8|961.3|962.2|961.7|961.6|961.1|599
1677266100000|2023-02-24 19:15:00|961.9|961.4|962|961.5|962.1|961.6|961.7|961.2|448
1677266400000|2023-02-24 19:20:00|961.9|961.4|961.5|961|962|961.5|961.3|960.8|1139
1677266700000|2023-02-24 19:25:00|961.6|961.1|962|961.5|962|961.5|961.6|961.1|655
1677267000000|2023-02-24 19:30:00|961.9|961.4|961.5|961|961.9|961.4|961.5|961|411
1677267300000|2023-02-24 19:35:00|961.6|961.1|961.6|961.1|961.8|961.3|961.6|961.1|354
1677267600000|2023-02-24 19:40:00|961.5|961|961.5|961|961.6|961.1|961.3|960.8|325
1677267900000|2023-02-24 19:45:00|961.6|961.1|962.4|961.9|962.6|962.1|961.5|961|451
1677268200000|2023-02-24 19:50:00|962.5|962|963.2|962.7|963.5|963|962.5|962|588
1677268500000|2023-02-24 19:55:00|963.3|962.8|963.5|963|963.9|963.4|963.2|962.7|326
1677268800000|2023-02-24 20:00:00|963.6|963.1|963.5|963|964.2|963.7|963.4|962.9|434
1677269100000|2023-02-24 20:05:00|963.6|963.1|964|963.5|964.2|963.7|963.6|963.1|399
1677269400000|2023-02-24 20:10:00|964.1|963.6|963.7|963.2|964.2|963.7|963.6|963.1|394
1677269700000|2023-02-24 20:15:00|963.6|963.1|964|963.5|964|963.5|963.5|963|640
1677270000000|2023-02-24 20:20:00|964.1|963.6|964.1|963.6|964.3|963.8|963.9|963.4|572
1677270300000|2023-02-24 20:25:00|964|963.5|963.7|963.2|964.4|963.9|963.6|963.1|788
1677270600000|2023-02-24 20:30:00|963.8|963.3|963.3|962.8|963.8|963.3|963.2|962.7|699
1677270900000|2023-02-24 20:35:00|963.2|962.7|962.9|962.4|963.3|962.8|962.8|962.3|794
1677271200000|2023-02-24 20:40:00|962.8|962.3|963.2|962.7|963.3|962.8|962.8|962.3|680
1677271500000|2023-02-24 20:45:00|963.1|962.6|963.1|962.6|963.1|962.6|962.7|962.2|1243
1677271800000|2023-02-24 20:50:00|963|962.5|963.2|962.7|963.2|962.7|962.3|961.8|2632
1677272100000|2023-02-24 20:55:00|963.1|962.6|964.3|963.8|964.6|964.1|963.1|962.6|10848
1677272400000|2023-02-24 21:00:00|964.5|963.5|963.9|962.9|964.6|963.6|963.7|962.7|1230
1677272700000|2023-02-24 21:05:00|963.8|962.8|964.2|963.2|964.2|963.2|963.7|962.7|164
1677273000000|2023-02-24 21:10:00|964.4|963.4|964.4|963.4|964.4|963.4|964.3|963.3|78
1677273300000|2023-02-24 21:15:00|964.5|963.5|964.6|963.6|964.8|963.8|964.4|963.4|83
1677273600000|2023-02-24 21:20:00|964.5|963.5|964.6|963.6|964.7|963.7|964.5|963.5|38
1677273900000|2023-02-24 21:25:00|964.5|963.5|964.8|963.8|964.8|963.8|964.5|963.5|105
1677274200000|2023-02-24 21:30:00|964.7|963.7|964.7|963.7|964.8|963.8|964.6|963.6|90
1677274500000|2023-02-24 21:35:00|964.5|963.5|964.1|963.1|964.5|963.5|964.1|963.1|19
1677275100000|2023-02-24 21:45:00|964.5|963.5|964.4|963.4|964.7|963.7|964.4|963.4|29
1677275400000|2023-02-24 21:50:00|964.6|963.6|964.6|963.6|964.6|963.6|964.6|963.6|6
1677275700000|2023-02-24 21:55:00|964.7|963.7|965.5|963.5|965.5|964|964.3|963.3|104
1677452700000|2023-02-26 23:05:00|965.7|963.7|967.5|966.5|967.5|966.5|965.5|963.5|13
1677453000000|2023-02-26 23:10:00|||||||||3
1677453300000|2023-02-26 23:15:00|967.4|966.4|967.3|966.3|967.4|966.4|967.3|966.3|4
1677453600000|2023-02-26 23:20:00|967.9|966.9|967.9|966.9|967.9|966.9|967.9|966.9|1
1677454200000|2023-02-26 23:30:00|968.3|967.3|968.5|967.5|968.5|967.5|968.3|967.3|20
1677454500000|2023-02-26 23:35:00|969.1|968.1|969.3|968.3|969.3|968.3|969.1|968.1|6
1677455100000|2023-02-26 23:45:00|969.5|968.5|970.1|969.1|970.3|969.3|969.5|968.5|60
1677455400000|2023-02-26 23:50:00|969.3|968.3|969.5|968.5|969.6|968.6|969.3|968.3|82
1677455700000|2023-02-26 23:55:00|968.9|967.9|968.9|967.9|968.9|967.9|968.9|967.9|1
1677456000000|2023-02-27 00:00:00|968.7|967.7|966.8|965.8|968.7|967.7|966.8|965.8|51
1677456300000|2023-02-27 00:05:00|966.5|965.5|966.8|965.8|966.8|965.8|966.5|965.5|3
1677456900000|2023-02-27 00:15:00|966.7|965.7|966.3|965.3|966.7|965.7|966.3|965.3|30
1677457500000|2023-02-27 00:25:00|966.2|965.2|966.2|965.2|966.2|965.2|966.2|965.2|1
1677457800000|2023-02-27 00:30:00|966.3|965.3|965.6|964.6|966.3|965.3|965.6|964.6|9
1677458100000|2023-02-27 00:35:00|965.8|964.8|965.7|964.7|965.9|964.9|965.5|964.5|34
1677458400000|2023-02-27 00:40:00|965.2|964.2|965|964|965.2|964.2|964.9|963.9|19
1677458700000|2023-02-27 00:45:00|965.3|964.3|965.3|964.3|965.3|964.3|965.1|964.1|12
1677459000000|2023-02-27 00:50:00|965.2|964.2|965.4|964.4|965.5|964.5|965.1|964.1|20
1677459300000|2023-02-27 00:55:00|965.2|964.2|964.9|963.9|965.2|964.2|964.9|963.9|15
1677459600000|2023-02-27 01:00:00|964.8|963.8|965.6|964.6|965.7|964.7|964.7|963.7|91
1677459900000|2023-02-27 01:05:00|965.7|964.7|965.7|964.7|966.3|965.3|965.7|964.7|60
1677460200000|2023-02-27 01:10:00|965.5|964.5|966.1|965.1|966.1|965.1|965.5|964.5|9
1677460500000|2023-02-27 01:15:00|965.8|964.8|965.3|964.3|966.1|965.1|965.1|964.1|79
1677460800000|2023-02-27 01:20:00|965.2|964.2|965.7|964.7|965.8|964.8|964.7|963.7|39
1677461100000|2023-02-27 01:25:00|965.6|964.6|967.2|966.2|967.3|966.3|965.6|964.6|69
1677461400000|2023-02-27 01:30:00|967.3|966.3|967.8|966.8|968.5|967.5|967.2|966.2|307
1677461700000|2023-02-27 01:35:00|967.7|966.7|968.5|967.5|969.1|968.1|967.5|966.5|249
1677462000000|2023-02-27 01:40:00|968.4|967.4|970.6|969.6|970.8|969.8|968|967|319
1677462300000|2023-02-27 01:45:00|970.8|969.8|972.6|971.6|972.7|971.7|970.5|969.5|183
1677462600000|2023-02-27 01:50:00|972.3|971.3|973.8|972.8|974.3|973.3|972.3|971.3|116
1677462900000|2023-02-27 01:55:00|973.7|972.7|972.9|971.9|974.2|973.2|972.8|971.8|111
1677463200000|2023-02-27 02:00:00|972.3|971.3|973|972|973.5|972.5|972|971|94
1677463500000|2023-02-27 02:05:00|972.9|971.9|971.4|970.4|973|972|971.3|970.3|50
1677463800000|2023-02-27 02:10:00|971.3|970.3|971.2|970.2|971.5|970.5|971.2|970.2|26
1677464100000|2023-02-27 02:15:00|970.9|969.9|972.3|971.3|972.4|971.4|970.9|969.9|52
1677464400000|2023-02-27 02:20:00|972.1|971.1|971.7|970.7|972.3|971.3|971.6|970.6|146
1677464700000|2023-02-27 02:25:00|971.6|970.6|971.5|970.5|972.2|971.2|971.3|970.3|40
1677465000000|2023-02-27 02:30:00|971.4|970.4|973|972|973.2|972.2|971.4|970.4|64
1677465300000|2023-02-27 02:35:00|972.9|971.9|973.2|972.2|973.3|972.3|972.9|971.9|29
1677465600000|2023-02-27 02:40:00|973.1|972.1|971.9|970.9|973.3|972.3|971.8|970.8|52
1677465900000|2023-02-27 02:45:00|971.8|970.8|971.3|970.3|972.1|971.1|971.3|970.3|44
1677466200000|2023-02-27 02:50:00|971.4|970.4|972.3|971.3|972.6|971.6|971.4|970.4|51
1677466500000|2023-02-27 02:55:00|972.2|971.2|972.3|971.3|972.4|971.4|971.9|970.9|30
1677466800000|2023-02-27 03:00:00|972.4|971.4|973|972|973.8|972.8|972.4|971.4|96
1677467100000|2023-02-27 03:05:00|973.2|972.2|971.5|970.5|973.2|972.2|971.5|970.5|54
1677467400000|2023-02-27 03:10:00|971.4|970.4|971.9|970.9|972.3|971.3|971.3|970.3|28
1677467700000|2023-02-27 03:15:00|971.8|970.8|971.1|970.1|972.1|971.1|971.1|970.1|22
1677468000000|2023-02-27 03:20:00|970.9|969.9|971.2|970.2|971.8|970.8|970.8|969.8|16
1677468300000|2023-02-27 03:25:00|970.9|969.9|969.8|968.8|970.9|969.9|969.7|968.7|10
1677468600000|2023-02-27 03:30:00|969.2|968.2|968.7|967.7|969.4|968.4|968.7|967.7|27
1677468900000|2023-02-27 03:35:00|968.5|967.5|967.5|966.5|968.7|967.7|967.4|966.4|18
1677469200000|2023-02-27 03:40:00|967.3|966.3|966.6|965.6|967.3|966.3|966.6|965.6|28
1677469500000|2023-02-27 03:45:00|966.5|965.5|965.5|964.5|966.7|965.7|965.5|964.5|16
1677469800000|2023-02-27 03:50:00|965.4|964.4|965.7|964.7|965.7|964.7|965.4|964.4|8
1677470100000|2023-02-27 03:55:00|965.6|964.6|966.7|965.7|966.7|965.7|965.6|964.6|17
1677470400000|2023-02-27 04:00:00|966.8|965.8|966.8|965.8|966.8|965.8|966.8|965.8|2
1677470700000|2023-02-27 04:05:00|966.2|965.2|966.1|965.1|966.2|965.2|966.1|965.1|12
1677471000000|2023-02-27 04:10:00|966.2|965.2|966.3|965.3|966.3|965.3|966.1|965.1|15
1677471300000|2023-02-27 04:15:00|966.4|965.4|966.4|965.4|966.4|965.4|966.4|965.4|1
1677471600000|2023-02-27 04:20:00|||||||||3
1677471900000|2023-02-27 04:25:00|966.2|965.2|965.8|964.8|966.3|965.3|965.8|964.8|7
1677472200000|2023-02-27 04:30:00|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|3
1677472500000|2023-02-27 04:35:00|965.8|964.8|965.8|964.8|965.8|964.8|965.8|964.8|5
1677472800000|2023-02-27 04:40:00|965.6|964.6|965.6|964.6|965.6|964.6|965.6|964.6|3
1677473100000|2023-02-27 04:45:00|965.4|964.4|965.6|964.6|965.6|964.6|965.4|964.4|2
1677473400000|2023-02-27 04:50:00|965.2|964.2|966.5|965.5|966.5|965.5|965.2|964.2|41
1677473700000|2023-02-27 04:55:00|966.4|965.4|967.3|966.3|967.4|966.4|966.2|965.2|244
1677474000000|2023-02-27 05:00:00|967.1|966.1|967.6|966.6|967.6|966.6|966.8|965.8|104
1677474300000|2023-02-27 05:05:00|967.7|966.7|968.2|967.2|968.7|967.7|967.7|966.7|196
1677474600000|2023-02-27 05:10:00|968|967|967.6|966.6|968.1|967.1|967.5|966.5|22
1677474900000|2023-02-27 05:15:00|967.5|966.5|967.2|966.2|967.8|966.8|967.2|966.2|27
1677475200000|2023-02-27 05:20:00|967.1|966.1|965.9|964.9|967.1|966.1|965.8|964.8|58
1677475500000|2023-02-27 05:25:00|966|965|965.5|964.5|966.2|965.2|965.5|964.5|32
1677475800000|2023-02-27 05:30:00|965.6|964.6|965.6|964.6|965.7|964.7|965.5|964.5|39
1677476100000|2023-02-27 05:35:00|965.3|964.3|965.7|964.7|966|965|965.3|964.3|35
1677476400000|2023-02-27 05:40:00|965.6|964.6|965.4|964.4|965.6|964.6|964.9|963.9|12
1677476700000|2023-02-27 05:45:00|965.2|964.2|965.7|964.7|965.8|964.8|965.2|964.2|9
1677477000000|2023-02-27 05:50:00|965.4|964.4|965.2|964.2|965.9|964.9|965.2|964.2|27
1677477300000|2023-02-27 05:55:00|965.5|964.5|964.6|963.6|965.5|964.5|964.5|963.5|53
1677477600000|2023-02-27 06:00:00|964.5|963.5|964.8|963.8|965.3|964.3|964.5|963.5|20
1677477900000|2023-02-27 06:05:00|964.9|963.9|965.1|964.1|965.3|964.3|964.9|963.9|12
1677478200000|2023-02-27 06:10:00|965|964|965.5|964.5|966.6|965.6|965|964|43
1677478500000|2023-02-27 06:15:00|965.6|964.6|965.2|964.2|966.1|965.1|965.2|964.2|32
1677478800000|2023-02-27 06:20:00|965.5|964.5|965.9|964.9|966.3|965.3|965.5|964.5|34
1677479100000|2023-02-27 06:25:00|966|965|965|964|966.1|965.1|965|964|29
1677479400000|2023-02-27 06:30:00|964.8|963.8|963.7|962.7|965.1|964.1|963.6|962.6|66
1677479700000|2023-02-27 06:35:00|963.8|962.8|963.6|962.6|964.1|963.1|963.6|962.6|43
1677480000000|2023-02-27 06:40:00|963.5|962.5|962.9|961.9|963.6|962.6|962.9|961.9|61
1677480300000|2023-02-27 06:45:00|962.7|961.7|963.6|962.6|963.7|962.7|962.7|961.7|33
1677480600000|2023-02-27 06:50:00|963.3|962.3|963.8|962.8|964.4|963.4|963.2|962.2|45
1677480900000|2023-02-27 06:55:00|964|963|963.7|962.7|964.4|963.4|963.6|962.6|36
1677481200000|2023-02-27 07:00:00|963.9|962.9|964.1|963.1|964.5|963.5|963.5|962.5|77
1677481500000|2023-02-27 07:05:00|964.2|963.2|964.9|963.9|964.9|963.9|963.8|962.8|40
1677481800000|2023-02-27 07:10:00|965|964|964.7|963.7|965.1|964.1|964.7|963.7|29
1677482100000|2023-02-27 07:15:00|964.8|963.8|965.8|964.8|965.8|964.8|964.6|963.6|33
1677482400000|2023-02-27 07:20:00|965.7|964.7|965.9|964.9|966.9|965.9|965.7|964.7|70
1677482700000|2023-02-27 07:25:00|966.2|965.2|966.4|965.4|966.8|965.8|966.2|965.2|61
1677483000000|2023-02-27 07:30:00|966.5|965.5|966.4|965.4|966.8|965.8|966.4|965.4|183
1677483300000|2023-02-27 07:35:00|966.6|965.6|966.9|965.9|967.3|966.3|966.5|965.5|123
1677483600000|2023-02-27 07:40:00|966.8|965.8|966.6|965.6|967.1|966.1|966.4|965.4|217
1677483900000|2023-02-27 07:45:00|966.7|965.7|967|966|967.7|966.7|966.7|965.7|265
1677484200000|2023-02-27 07:50:00|967.1|966.1|967.2|966.2|967.7|966.7|967.1|966.1|178
1677484500000|2023-02-27 07:55:00|967.1|966.1|967|966|967.1|966.1|966.9|965.9|133
1677484800000|2023-02-27 08:00:00|967.1|966.1|968.1|967.1|969|968|966.8|965.8|546
1677485100000|2023-02-27 08:05:00|968|967|968.1|967.1|968.4|967.4|967.5|966.5|643
1677485400000|2023-02-27 08:10:00|968.2|967.2|967|966|968.5|967.5|967|966|748
1677485700000|2023-02-27 08:15:00|966.9|965.9|966.8|965.8|967.2|966.2|966.6|965.6|193
1677486000000|2023-02-27 08:20:00|966.7|965.7|967.2|966.2|967.3|966.3|966.7|965.7|105
1677486300000|2023-02-27 08:25:00|967.3|966.3|967.2|966.2|967.6|966.6|966.9|965.9|175
1677486600000|2023-02-27 08:30:00|967.3|966.3|967.6|966.6|967.7|966.7|967.2|966.2|93
1677486900000|2023-02-27 08:35:00|967.5|966.5|967.8|966.8|967.9|966.9|967.5|966.5|174
1677487200000|2023-02-27 08:40:00|967.9|966.9|968.1|967.1|968.4|967.4|967.9|966.9|87
1677487500000|2023-02-27 08:45:00|968|967|967.3|966.3|968.1|967.1|967|966|224
1677487800000|2023-02-27 08:50:00|967.5|966.5|967.8|966.8|967.9|966.9|967.3|966.3|71
1677488100000|2023-02-27 08:55:00|967.9|966.9|967.1|966.1|968.2|967.2|967.1|966.1|111
1677488400000|2023-02-27 09:00:00|967|966|966.5|965.5|967.3|966.3|966.3|965.3|235
1677488700000|2023-02-27 09:05:00|966.6|965.6|966.4|965.4|966.7|965.7|966.3|965.3|91
1677489000000|2023-02-27 09:10:00|966.5|965.5|966.9|965.9|967.1|966.1|966.5|965.5|99
1677489300000|2023-02-27 09:15:00|967|966|966.3|965.3|967|966|966.3|965.3|151
1677489600000|2023-02-27 09:20:00|966.2|965.2|967|966|967|966|966.1|965.1|150
1677489900000|2023-02-27 09:25:00|966.9|965.9|967.5|966.5|967.6|966.6|966.9|965.9|109
1677490200000|2023-02-27 09:30:00|967.4|966.4|967.7|966.7|967.7|966.7|967.2|966.2|141
1677490500000|2023-02-27 09:35:00|967.8|966.8|967.7|966.7|967.9|966.9|967.3|966.3|154
1677490800000|2023-02-27 09:40:00|967.8|966.8|968|967|968.1|967.1|967.6|966.6|225
1677491100000|2023-02-27 09:45:00|967.9|966.9|967.6|966.6|967.9|966.9|967.6|966.6|126
1677491400000|2023-02-27 09:50:00|967.5|966.5|967.7|966.7|968.2|967.2|967.5|966.5|201
1677491700000|2023-02-27 09:55:00|967.6|966.6|967.7|966.7|968|967|967.6|966.6|208
1677492000000|2023-02-27 10:00:00|967.8|966.8|967.7|966.7|968.2|967.2|967.5|966.5|156
1677492300000|2023-02-27 10:05:00|967.6|966.6|968.2|967.2|968.3|967.3|967.6|966.6|101
1677492600000|2023-02-27 10:10:00|968.3|967.3|968.6|967.6|968.8|967.8|968.2|967.2|167
1677492900000|2023-02-27 10:15:00|968.7|967.7|968.1|967.1|968.8|967.8|968.1|967.1|113
1677493200000|2023-02-27 10:20:00|968.2|967.2|968.1|967.1|968.4|967.4|967.9|966.9|80
1677493500000|2023-02-27 10:25:00|968.2|967.2|968.4|967.4|968.6|967.6|968|967|54
1677493800000|2023-02-27 10:30:00|968.6|967.6|968.5|967.5|968.7|967.7|968.3|967.3|65
1677494100000|2023-02-27 10:35:00|968.6|967.6|968.5|967.5|968.9|967.9|968.4|967.4|89
1677494400000|2023-02-27 10:40:00|968.4|967.4|968.5|967.5|968.7|967.7|968.3|967.3|96
1677494700000|2023-02-27 10:45:00|968.6|967.6|968.7|967.7|969|968|968.6|967.6|72
1677495000000|2023-02-27 10:50:00|968.8|967.8|969|968|969.2|968.2|968.8|967.8|145
1677495300000|2023-02-27 10:55:00|969.2|968.2|968.9|967.9|969.4|968.4|968.8|967.8|78
1677495600000|2023-02-27 11:00:00|969|968|969.4|968.4|969.4|968.4|969|968|98
1677495900000|2023-02-27 11:05:00|969.5|968.5|969.3|968.3|969.5|968.5|969|968|136
1677496200000|2023-02-27 11:10:00|969.2|968.2|969.4|968.4|969.4|968.4|969.1|968.1|38
1677496500000|2023-02-27 11:15:00|969.3|968.3|969.3|968.3|969.4|968.4|969.1|968.1|65
1677496800000|2023-02-27 11:20:00|969.2|968.2|969.3|968.3|969.5|968.5|969.2|968.2|47
1677497100000|2023-02-27 11:25:00|969.4|968.4|969.2|968.2|969.4|968.4|969|968|82
1677497400000|2023-02-27 11:30:00|969.3|968.3|969.2|968.2|969.6|968.6|969.2|968.2|95
1677497700000|2023-02-27 11:35:00|969.3|968.3|969.1|968.1|969.4|968.4|968.9|967.9|70
1677498000000|2023-02-27 11:40:00|969.2|968.2|969.1|968.1|969.3|968.3|968.9|967.9|47
1677498300000|2023-02-27 11:45:00|969|968|968.8|967.8|969.2|968.2|968.8|967.8|71
1677498600000|2023-02-27 11:50:00|969|968|969.1|968.1|969.2|968.2|968.8|967.8|125
1677498900000|2023-02-27 11:55:00|969|968|969.3|968.3|969.4|968.4|969|968|96
1677499200000|2023-02-27 12:00:00|969.5|968.5|969.6|968.6|969.7|968.7|969.3|968.3|258
1677499500000|2023-02-27 12:05:00|969.7|968.7|969.7|968.7|969.9|968.9|969.5|968.5|212
1677499800000|2023-02-27 12:10:00|969.6|968.6|969.8|968.8|969.9|968.9|969.5|968.5|232
1677500100000|2023-02-27 12:15:00|969.9|968.9|970|969|970|969|969.8|968.8|240
1677500400000|2023-02-27 12:20:00|969.9|968.9|969|968|970|969|969|968|193
1677500700000|2023-02-27 12:25:00|968.9|967.9|969.1|968.1|969.2|968.2|968.9|967.9|151
1677501000000|2023-02-27 12:30:00|969.2|968.2|969.5|968.5|969.9|968.9|969.2|968.2|171
1677501300000|2023-02-27 12:35:00|969.6|968.6|969.2|968.2|969.7|968.7|969.1|968.1|79
1677501600000|2023-02-27 12:40:00|969.3|968.3|969.3|968.3|969.6|968.6|969.2|968.2|68
1677501900000|2023-02-27 12:45:00|969.4|968.4|969.5|968.5|969.6|968.6|969.4|968.4|66
1677502200000|2023-02-27 12:50:00|969.3|968.3|968.6|967.6|969.5|968.5|968.6|967.6|127
1677502500000|2023-02-27 12:55:00|968.7|967.7|968.5|967.5|968.8|967.8|968.3|967.3|131
1677502800000|2023-02-27 13:00:00|968.6|967.6|968.3|967.3|969|968|968.3|967.3|81
1677503100000|2023-02-27 13:05:00|968.4|967.4|969.1|968.1|969.1|968.1|968.4|967.4|67
1677503400000|2023-02-27 13:10:00|969|968|968.9|967.9|969.1|968.1|968.7|967.7|107
1677503700000|2023-02-27 13:15:00|968.8|967.8|969.4|968.4|969.4|968.4|968.8|967.8|134
1677504000000|2023-02-27 13:20:00|969.3|968.3|969.6|968.6|969.6|968.6|969.2|968.2|266
1677504300000|2023-02-27 13:25:00|969.5|968.5|969.5|968.5|969.8|968.8|969.1|968.1|62
1677504600000|2023-02-27 13:30:00|969.3|968.3|970.4|969.4|970.7|969.7|968.7|967.7|595
1677504900000|2023-02-27 13:35:00|970.3|969.3|971.1|970.1|971.6|970.6|970.3|969.3|229
1677505200000|2023-02-27 13:40:00|971.2|970.2|971.7|970.7|971.9|970.9|971.1|970.1|307
1677505500000|2023-02-27 13:45:00|971.5|970.5|972|971|972.2|971.2|971.5|970.5|228
1677505800000|2023-02-27 13:50:00|971.9|970.9|972|971|972.4|971.4|971.7|970.7|496
1677506100000|2023-02-27 13:55:00|971.9|970.9|971.9|970.9|972.4|971.4|971.8|970.8|236
1677506400000|2023-02-27 14:00:00|971.8|970.8|971.4|970.4|972.3|971.3|971.4|970.4|425
1677506700000|2023-02-27 14:05:00|971.3|970.3|971.1|970.1|971.5|970.5|970.9|969.9|292
1677507000000|2023-02-27 14:10:00|970.9|969.9|970.4|969.4|970.9|969.9|970.3|969.3|401
1677507300000|2023-02-27 14:15:00|970.3|969.3|970.4|969.4|970.4|969.4|970|969|274
1677507600000|2023-02-27 14:20:00|970.3|969.3|970.7|969.7|970.9|969.9|970.3|969.3|394
1677507900000|2023-02-27 14:25:00|970.6|969.6|970.6|969.6|971.1|970.1|970.5|969.5|614
1677508200000|2023-02-27 14:30:00|970.4|969.9|967.9|967.4|970.5|970|967.9|967.4|4056
1677508500000|2023-02-27 14:35:00|967.8|967.3|968.6|968.1|969.6|969.1|967.8|967.3|2205
1677508800000|2023-02-27 14:40:00|968.5|968|968.9|968.4|970.7|970.2|968.4|967.9|1965
1677509100000|2023-02-27 14:45:00|968.8|968.3|968|967.5|969.4|968.9|967.8|967.3|1535
1677509400000|2023-02-27 14:50:00|968.1|967.6|967.9|967.4|968.5|968|967.5|967|1575
1677509700000|2023-02-27 14:55:00|968|967.5|969|968.5|969.1|968.6|967.8|967.3|763
1677510000000|2023-02-27 15:00:00|968.9|968.4|969|968.5|969.3|968.8|968.3|967.8|1111
1677510300000|2023-02-27 15:05:00|969.1|968.6|970.7|970.2|970.8|970.3|969|968.5|1882
1677510600000|2023-02-27 15:10:00|970.8|970.3|970.7|970.2|971.1|970.6|970.3|969.8|1792
1677510900000|2023-02-27 15:15:00|970.8|970.3|971.8|971.3|971.8|971.3|970.7|970.2|951
1677511200000|2023-02-27 15:20:00|971.7|971.2|970.9|970.4|971.7|971.2|970.6|970.1|960
1677511500000|2023-02-27 15:25:00|970.8|970.3|971.4|970.9|971.9|971.4|970.8|970.3|1313
1677511800000|2023-02-27 15:30:00|971.5|971|971|970.5|971.5|971|970.5|970|1040
1677512100000|2023-02-27 15:35:00|970.9|970.4|969|968.5|970.9|970.4|968.3|967.8|1332
1677512400000|2023-02-27 15:40:00|968.9|968.4|969|968.5|969.1|968.6|968.1|967.6|1481
1677512700000|2023-02-27 15:45:00|969.1|968.6|969.2|968.7|969.3|968.8|968.2|967.7|591
1677513000000|2023-02-27 15:50:00|969.1|968.6|968.8|968.3|969.3|968.8|968.3|967.8|1259
1677513300000|2023-02-27 15:55:00|968.7|968.2|969|968.5|969.3|968.8|968|967.5|968
1677513600000|2023-02-27 16:00:00|969.2|968.7|969.1|968.6|969.7|969.2|969.1|968.6|637
1677513900000|2023-02-27 16:05:00|969.2|968.7|969.7|969.2|969.7|969.2|969.2|968.7|447
1677514200000|2023-02-27 16:10:00|969.6|969.1|969.1|968.6|969.9|969.4|968.9|968.4|1231
1677514500000|2023-02-27 16:15:00|969|968.5|969.3|968.8|969.8|969.3|968.7|968.2|1002
1677514800000|2023-02-27 16:20:00|969.4|968.9|969.2|968.7|969.7|969.2|969.1|968.6|983
1677515100000|2023-02-27 16:25:00|969.1|968.6|968.9|968.4|969.2|968.7|968.7|968.2|1438
1677515400000|2023-02-27 16:30:00|968.8|968.3|968.4|967.9|969.2|968.7|967.8|967.3|1075
1677515700000|2023-02-27 16:35:00|968.5|968|969.1|968.6|969.1|968.6|968.3|967.8|814
1677516000000|2023-02-27 16:40:00|969.2|968.7|969.2|968.7|969.4|968.9|968.9|968.4|1505
1677516300000|2023-02-27 16:45:00|969.1|968.6|969.5|969|969.6|969.1|968.9|968.4|445
1677516600000|2023-02-27 16:50:00|969.6|969.1|969.5|969|969.8|969.3|969.3|968.8|607
1677516900000|2023-02-27 16:55:00|969.4|968.9|969.8|969.3|970.1|969.6|969.3|968.8|555
1677517200000|2023-02-27 17:00:00|969.9|969.4|969.1|968.6|970.1|969.6|969.1|968.6|904
1677517500000|2023-02-27 17:05:00|969.2|968.7|969.2|968.7|969.5|969|968.7|968.2|624
1677517800000|2023-02-27 17:10:00|969.3|968.8|969.5|969|969.6|969.1|968.9|968.4|394
1677518100000|2023-02-27 17:15:00|969.4|968.9|969.8|969.3|969.9|969.4|969.4|968.9|375
1677518400000|2023-02-27 17:20:00|969.7|969.2|968.9|968.4|969.7|969.2|968.9|968.4|336
1677518700000|2023-02-27 17:25:00|969|968.5|969.3|968.8|969.4|968.9|969|968.5|279
1677519000000|2023-02-27 17:30:00|969.4|968.9|969.8|969.3|970.3|969.8|969.3|968.8|467
1677519300000|2023-02-27 17:35:00|969.9|969.4|969.9|969.4|970.2|969.7|969.9|969.4|262
1677519600000|2023-02-27 17:40:00|969.8|969.3|970|969.5|970|969.5|969.7|969.2|247
1677519900000|2023-02-27 17:45:00|969.9|969.4|970.1|969.6|970.3|969.8|969.9|969.4|483
1677520200000|2023-02-27 17:50:00|970.2|969.7|969.8|969.3|970.4|969.9|969.7|969.2|331
1677520500000|2023-02-27 17:55:00|969.9|969.4|970.3|969.8|970.3|969.8|969.8|969.3|213
1677520800000|2023-02-27 18:00:00|970.4|969.9|970.5|970|970.8|970.3|970.3|969.8|550
1677521100000|2023-02-27 18:05:00|970.6|970.1|970.3|969.8|970.6|970.1|970.1|969.6|566
1677521400000|2023-02-27 18:10:00|970.4|969.9|970.4|969.9|970.4|969.9|970.2|969.7|228
1677521700000|2023-02-27 18:15:00|970.5|970|970.5|970|971|970.5|970.4|969.9|291
1677522000000|2023-02-27 18:20:00|970.6|970.1|970.4|969.9|970.9|970.4|970.4|969.9|341
1677522300000|2023-02-27 18:25:00|970.5|970|970.7|970.2|970.7|970.2|970.5|970|260
1677522600000|2023-02-27 18:30:00|970.8|970.3|970.6|970.1|971|970.5|970.5|970|330
1677522900000|2023-02-27 18:35:00|970.7|970.2|970.7|970.2|971|970.5|970.3|969.8|328
1677523200000|2023-02-27 18:40:00|970.8|970.3|970.4|969.9|970.8|970.3|970.3|969.8|389
1677523500000|2023-02-27 18:45:00|970.3|969.8|970.5|970|970.6|970.1|970.3|969.8|453
1677523800000|2023-02-27 18:50:00|970.4|969.9|970.8|970.3|970.8|970.3|970.4|969.9|248
1677524100000|2023-02-27 18:55:00|970.9|970.4|971.1|970.6|971.2|970.7|970.9|970.4|703
1677524400000|2023-02-27 19:00:00|971.2|970.7|971.4|970.9|971.7|971.2|971.1|970.6|351
1677524700000|2023-02-27 19:05:00|971.5|971|971.4|970.9|971.5|971|971.2|970.7|392
1677525000000|2023-02-27 19:10:00|971.5|971|971.5|971|971.9|971.4|971.5|971|130
1677525300000|2023-02-27 19:15:00|971.4|970.9|970.9|970.4|971.4|970.9|970.9|970.4|360
1677525600000|2023-02-27 19:20:00|970.8|970.3|970.1|969.6|971.1|970.6|970.1|969.6|338
1677525900000|2023-02-27 19:25:00|970.2|969.7|970.4|969.9|970.6|970.1|970.1|969.6|335
1677526200000|2023-02-27 19:30:00|970.3|969.8|970.3|969.8|970.5|970|970.2|969.7|433
1677526500000|2023-02-27 19:35:00|970.4|969.9|970.3|969.8|970.7|970.2|970.1|969.6|584
1677526800000|2023-02-27 19:40:00|970.2|969.7|969.7|969.2|970.3|969.8|969.4|968.9|462
1677527100000|2023-02-27 19:45:00|969.8|969.3|969.7|969.2|969.9|969.4|969.3|968.8|424
1677527400000|2023-02-27 19:50:00|969.8|969.3|969.9|969.4|970|969.5|969.6|969.1|397
1677527700000|2023-02-27 19:55:00|970|969.5|969.8|969.3|970.1|969.6|969.8|969.3|432
1677528000000|2023-02-27 20:00:00|969.9|969.4|969.7|969.2|970.2|969.7|969.5|969|269
1677528300000|2023-02-27 20:05:00|969.6|969.1|969.1|968.6|969.6|969.1|969|968.5|261
1677528600000|2023-02-27 20:10:00|969|968.5|969.4|968.9|969.5|969|968.9|968.4|297
1677528900000|2023-02-27 20:15:00|969.3|968.8|969.3|968.8|969.6|969.1|969.1|968.6|504
1677529200000|2023-02-27 20:20:00|969.2|968.7|969.3|968.8|969.3|968.8|969|968.5|173
1677529500000|2023-02-27 20:25:00|969.2|968.7|969.6|969.1|969.6|969.1|969.1|968.6|310
1677529800000|2023-02-27 20:30:00|969.7|969.2|969.2|968.7|969.7|969.2|968.9|968.4|767
1677530100000|2023-02-27 20:35:00|969.1|968.6|968.6|968.1|969.1|968.6|968.5|968|482
1677530400000|2023-02-27 20:40:00|968.5|968|968.7|968.2|969.1|968.6|968.5|968|741
1677530700000|2023-02-27 20:45:00|968.6|968.1|968.6|968.1|969.2|968.7|968.6|968.1|563
1677531000000|2023-02-27 20:50:00|968.5|968|968.9|968.4|969.1|968.6|968.5|968|1014
1677531300000|2023-02-27 20:55:00|969|968.5|969.4|968.9|969.6|969.1|969|968.5|5856
1677531600000|2023-02-27 21:00:00|969.6|968.6|969.9|968.9|970.1|969.1|969.5|968.5|859
1677531900000|2023-02-27 21:05:00|969.8|968.8|970.1|969.1|970.1|969.1|969.8|968.8|104
1677532200000|2023-02-27 21:10:00|970.2|969.2|970.1|969.1|970.2|969.2|970.1|969.1|287
1677532500000|2023-02-27 21:15:00|970.2|969.2|970.2|969.2|970.3|969.3|970.1|969.1|35
1677532800000|2023-02-27 21:20:00|970.3|969.3|970.3|969.3|970.4|969.4|970.2|969.2|15
1677533100000|2023-02-27 21:25:00|970.4|969.4|969.9|968.9|970.4|969.4|969.8|968.8|137
1677533400000|2023-02-27 21:30:00|969.8|968.8|969.7|968.7|969.9|968.9|969.7|968.7|19
1677533700000|2023-02-27 21:35:00|969.8|968.8|969.8|968.8|969.8|968.8|969.8|968.8|9
1677534300000|2023-02-27 21:45:00|969.9|968.9|969.7|968.7|969.9|968.9|969.7|968.7|9
1677534600000|2023-02-27 21:50:00|969.5|968.5|969.7|968.7|969.8|968.8|969.5|968.5|65
1677534900000|2023-02-27 21:55:00|969.6|968.6|969.7|968.7|970.3|969.3|969.2|968.2|108
1677535800000|2023-02-27 22:10:00|968.4|967.4|968.4|967.4|968.4|967.4|968.4|967.4|1
1677536100000|2023-02-27 22:15:00|969.3|968.3|969.3|968.3|969.3|968.3|969.3|968.3|1
1677538500000|2023-02-27 22:55:00|968.5|967.5|968.5|967.5|968.5|967.5|968.5|967.5|2
1677538800000|2023-02-27 23:00:00|970.6|968.6|971.2|969.2|971.5|969.5|970.6|968.6|0
1677539100000|2023-02-27 23:05:00|971.1|969.1|970.6|968.6|971.2|969.2|970.5|968.5|0
1677539400000|2023-02-27 23:10:00|970.5|968.5|970.5|968.5|970.7|968.7|970.4|968.4|0
1677539700000|2023-02-27 23:15:00|970.6|968.6|971|969|971|969|970.5|968.5|0
1677540000000|2023-02-27 23:20:00|971.1|969.1|971.1|969.1|971.3|969.3|971|969|0
1677540300000|2023-02-27 23:25:00|971.2|969.2|970.7|968.7|971.2|969.2|970.6|968.6|0
1677540600000|2023-02-27 23:30:00|970.8|968.8|970.6|968.6|970.9|968.9|970.5|968.5|0
1677540900000|2023-02-27 23:35:00|970.7|968.7|970.9|968.9|971|969|970.7|968.7|0
1677541200000|2023-02-27 23:40:00|971|969|970.8|968.8|971|969|970.8|968.8|0
1677541500000|2023-02-27 23:45:00|970.9|968.9|970.8|968.8|971|969|970.8|968.8|0
1677541800000|2023-02-27 23:50:00|970.7|968.7|970.8|968.8|970.8|968.8|970.7|968.7|0
1677542100000|2023-02-27 23:55:00|970.9|968.9|970.7|968.7|971|969|970.7|968.7|0
1677542400000|2023-02-28 00:00:00|970.8|968.8|970.8|968.8|970.9|968.9|970.7|968.7|0
1677542700000|2023-02-28 00:05:00|970.9|968.9|971|969|971|969|970.7|968.7|0
1677543000000|2023-02-28 00:10:00|971.1|969.1|970.8|968.8|971.3|969.3|970.8|968.8|0
1677543300000|2023-02-28 00:15:00|970.9|968.9|971.1|969.1|971.1|969.1|970.7|968.7|0
1677543600000|2023-02-28 00:20:00|971.2|969.2|970.8|968.8|971.2|969.2|970.8|968.8|0
1677543900000|2023-02-28 00:25:00|970.9|968.9|970.8|968.8|971|969|970.7|968.7|0
1677544200000|2023-02-28 00:30:00|970.9|968.9|970.9|968.9|971|969|970.8|968.8|0
1677544500000|2023-02-28 00:35:00|971|969|971|969|971|969|970.9|968.9|0
1677544800000|2023-02-28 00:40:00|970.9|968.9|971.2|969.2|971.2|969.2|970.8|968.8|0
1677545100000|2023-02-28 00:45:00|971.3|969.3|971.4|969.4|971.6|969.6|971.2|969.2|0
1677545400000|2023-02-28 00:50:00|971.3|969.3|971|969|971.3|969.3|970.9|968.9|0
1677545700000|2023-02-28 00:55:00|971.1|969.1|971.1|969.1|971.2|969.2|971|969|0
1677546000000|2023-02-28 01:00:00|971.2|969.2|969.8|968.8|971.2|969.9|969.8|968.8|44
1677546300000|2023-02-28 01:05:00|969.9|968.9|971.1|970.1|971.1|970.1|969.9|968.9|45
1677546600000|2023-02-28 01:10:00|970.9|969.9|971.1|970.1|971.1|970.1|970.4|969.4|49
1677546900000|2023-02-28 01:15:00|971.2|970.2|972.8|971.8|973|972|971.2|970.2|99
1677547200000|2023-02-28 01:20:00|972.3|971.3|973.1|972.1|973.1|972.1|972.3|971.3|35
1677547500000|2023-02-28 01:25:00|973.2|972.2|972.7|971.7|973.3|972.3|972.5|971.5|31
1677547800000|2023-02-28 01:30:00|972.6|971.6|974.4|973.4|974.8|973.8|972.5|971.5|182
1677548100000|2023-02-28 01:35:00|974|973|974.5|973.5|974.8|973.8|973.6|972.6|41
1677548400000|2023-02-28 01:40:00|973.8|972.8|972.8|971.8|973.8|972.8|972.8|971.8|30
1677548700000|2023-02-28 01:45:00|972.6|971.6|971.9|970.9|973.5|972.5|971.9|970.9|26
1677549000000|2023-02-28 01:50:00|972|971|973.2|972.2|973.7|972.7|972|971|37
1677549300000|2023-02-28 01:55:00|973.5|972.5|972.9|971.9|973.5|972.5|972.4|971.4|13
1677549600000|2023-02-28 02:00:00|972.7|971.7|971.9|970.9|972.7|971.7|971.7|970.7|45
1677549900000|2023-02-28 02:05:00|972.1|971.1|970.9|969.9|972.1|971.1|970.4|969.4|27
1677550200000|2023-02-28 02:10:00|970.8|969.8|970.9|969.9|971.1|970.1|970.5|969.5|57
1677550500000|2023-02-28 02:15:00|971.1|970.1|972.5|971.5|972.5|971.5|971|970|29
1677550800000|2023-02-28 02:20:00|972.4|971.4|972.5|971.5|972.6|971.6|971.9|970.9|11
1677551100000|2023-02-28 02:25:00|972.7|971.7|972.6|971.6|973|972|972.4|971.4|24
1677551400000|2023-02-28 02:30:00|972.5|971.5|972.2|971.2|972.6|971.6|971.5|970.5|23
1677551700000|2023-02-28 02:35:00|971.6|970.6|971.4|970.4|972.5|971.5|971.4|970.4|22
1677552000000|2023-02-28 02:40:00|971.3|970.3|971.9|970.9|971.9|970.9|971|970|17
1677552300000|2023-02-28 02:45:00|972.1|971.1|973.2|972.2|973.3|972.3|972.1|971.1|33
1677552600000|2023-02-28 02:50:00|973|972|972.6|971.6|973.4|972.4|972.5|971.5|19
1677552900000|2023-02-28 02:55:00|972.5|971.5|971.6|970.6|972.5|971.5|971.5|970.5|23
1677553200000|2023-02-28 03:00:00|971.4|970.4|971.9|970.9|971.9|970.9|971.3|970.3|26
1677553500000|2023-02-28 03:05:00|972.1|971.1|971.8|970.8|972.4|971.4|971.8|970.8|10
1677553800000|2023-02-28 03:10:00|971.5|970.5|971|970|971.7|970.7|971|970|13
1677554100000|2023-02-28 03:15:00|970.6|969.6|970.7|969.7|971|970|970.1|969.1|21
1677554400000|2023-02-28 03:20:00|970.4|969.4|970.3|969.3|970.4|969.4|969.8|968.8|24
1677554700000|2023-02-28 03:25:00|970.1|969.1|970|969|970.1|969.1|970|969|8
1677555000000|2023-02-28 03:30:00|970.4|969.4|970.1|969.1|970.6|969.6|970|969|30
1677555300000|2023-02-28 03:35:00|970.3|969.3|970.2|969.2|970.6|969.6|970.2|969.2|13
1677555600000|2023-02-28 03:40:00|970.3|969.3|970.3|969.3|970.4|969.4|970.2|969.2|14
1677555900000|2023-02-28 03:45:00|970.2|969.2|970.8|969.8|971|970|970.2|969.2|36
1677556200000|2023-02-28 03:50:00|970.9|969.9|970.3|969.3|971|970|970|969|27
1677556500000|2023-02-28 03:55:00|970.2|969.2|970.4|969.4|970.5|969.5|970.1|969.1|23
1677556800000|2023-02-28 04:00:00|970.2|969.2|970.5|969.5|970.7|969.7|970.2|969.2|33
1677557100000|2023-02-28 04:05:00|970.6|969.6|970.4|969.4|970.6|969.6|970.4|969.4|7
1677557400000|2023-02-28 04:10:00|970.3|969.3|970.3|969.3|970.3|969.3|970.3|969.3|9
1677557700000|2023-02-28 04:15:00|970.2|969.2|970.2|969.2|970.3|969.3|970.1|969.1|10
1677558000000|2023-02-28 04:20:00|970.3|969.3|970.1|969.1|970.3|969.3|970.1|969.1|5
1677558300000|2023-02-28 04:25:00|970|969|969.8|968.8|970|969|969.7|968.7|29
1677558600000|2023-02-28 04:30:00|969.7|968.7|969.6|968.6|969.7|968.7|969.5|968.5|15
1677558900000|2023-02-28 04:35:00|969.5|968.5|968.8|967.8|969.5|968.5|968.8|967.8|48
1677559200000|2023-02-28 04:40:00|968.9|967.9|968.9|967.9|969|968|968.8|967.8|25
1677559500000|2023-02-28 04:45:00|968.8|967.8|968.9|967.9|969|968|968.6|967.6|24
1677559800000|2023-02-28 04:50:00|968.8|967.8|969|968|969|968|968.4|967.4|38
1677560100000|2023-02-28 04:55:00|969.1|968.1|969.1|968.1|969.1|968.1|969.1|968.1|8
1677560400000|2023-02-28 05:00:00|969.2|968.2|968.3|967.3|969.2|968.2|968.2|967.2|46
1677560700000|2023-02-28 05:05:00|968.2|967.2|966.8|965.8|968.2|967.2|966.8|965.8|84
1677561000000|2023-02-28 05:10:00|966.4|965.4|966.5|965.5|966.8|965.8|966.1|965.1|41
1677561300000|2023-02-28 05:15:00|966.3|965.3|966.5|965.5|966.9|965.9|966.3|965.3|14
1677561600000|2023-02-28 05:20:00|966.3|965.3|965.5|964.5|966.3|965.3|965.5|964.5|56
1677561900000|2023-02-28 05:25:00|965.6|964.6|965.1|964.1|965.6|964.6|964.8|963.8|19
1677562200000|2023-02-28 05:30:00|964.7|963.7|963.9|962.9|965|964|963.3|962.3|142
1677562500000|2023-02-28 05:35:00|963.8|962.8|963.7|962.7|964.6|963.6|963.6|962.6|143
1677562800000|2023-02-28 05:40:00|963.5|962.5|963.9|962.9|964.1|963.1|963.5|962.5|73
1677563100000|2023-02-28 05:45:00|963.7|962.7|964|963|964.8|963.8|963.7|962.7|102
1677563400000|2023-02-28 05:50:00|964.1|963.1|964.8|963.8|965|964|963.9|962.9|119
1677563700000|2023-02-28 05:55:00|964.9|963.9|964.3|963.3|964.9|963.9|964|963|36
1677564000000|2023-02-28 06:00:00|964.5|963.5|965.2|964.2|965.2|964.2|964.5|963.5|20
1677564300000|2023-02-28 06:05:00|965|964|965.1|964.1|965.5|964.5|964.9|963.9|47
1677564600000|2023-02-28 06:10:00|965|964|965.1|964.1|965.1|964.1|964.2|963.2|35
1677564900000|2023-02-28 06:15:00|965|964|965.3|964.3|965.5|964.5|964.8|963.8|31
1677565200000|2023-02-28 06:20:00|965.5|964.5|966.2|965.2|966.3|965.3|965.4|964.4|45
1677565500000|2023-02-28 06:25:00|966|965|966.3|965.3|966.5|965.5|966|965|16
1677565800000|2023-02-28 06:30:00|966.6|965.6|967.1|966.1|967.1|966.1|965.9|964.9|114
1677566100000|2023-02-28 06:35:00|967|966|967|966|967.3|966.3|966.9|965.9|16
1677566400000|2023-02-28 06:40:00|966.9|965.9|967.8|966.8|967.8|966.8|966.9|965.9|27
1677566700000|2023-02-28 06:45:00|967.9|966.9|967.5|966.5|967.9|966.9|967.2|966.2|31
1677567000000|2023-02-28 06:50:00|967.3|966.3|967|966|967.4|966.4|966.9|965.9|23
1677567300000|2023-02-28 06:55:00|967.2|966.2|966.9|965.9|967.7|966.7|966.9|965.9|49
1677567600000|2023-02-28 07:00:00|967.1|966.1|966|965|967.2|966.2|966|965|89
1677567900000|2023-02-28 07:05:00|965.9|964.9|965|964|966.1|965.1|964.8|963.8|103
1677568200000|2023-02-28 07:10:00|964.9|963.9|964.3|963.3|965|964|964.2|963.2|57
1677568500000|2023-02-28 07:15:00|964.4|963.4|964.6|963.6|965|964|964.4|963.4|37
1677568800000|2023-02-28 07:20:00|964.4|963.4|964.4|963.4|964.6|963.6|964.2|963.2|48
1677569100000|2023-02-28 07:25:00|964.3|963.3|963.6|962.6|964.4|963.4|963.2|962.2|82
1677569400000|2023-02-28 07:30:00|963.7|962.7|963.8|962.8|964.2|963.2|963.3|962.3|158
1677569700000|2023-02-28 07:35:00|963.6|962.6|964.2|963.2|964.3|963.3|963.4|962.4|44
1677570000000|2023-02-28 07:40:00|964.3|963.3|964|963|964.6|963.6|963.9|962.9|40
1677570300000|2023-02-28 07:45:00|963.9|962.9|963.4|962.4|964|963|963.2|962.2|198
1677570600000|2023-02-28 07:50:00|963.3|962.3|963.3|962.3|963.7|962.7|962.6|961.6|350
1677570900000|2023-02-28 07:55:00|963.4|962.4|962.5|961.5|963.4|962.4|962.4|961.4|254
1677571200000|2023-02-28 08:00:00|962.4|961.4|962.5|961.5|962.9|961.9|961.6|960.6|1455
1677571500000|2023-02-28 08:05:00|962.4|961.4|961.3|960.3|962.7|961.7|961.2|960.2|611
1677571800000|2023-02-28 08:10:00|961.2|960.2|961.7|960.7|962.1|961.1|961|960|518
1677572100000|2023-02-28 08:15:00|961.6|960.6|961.1|960.1|961.6|960.6|960.6|959.6|539
1677572400000|2023-02-28 08:20:00|961|960|961.7|960.7|961.8|960.8|960.6|959.6|418
1677572700000|2023-02-28 08:25:00|961.8|960.8|961.6|960.6|962.2|961.2|961.4|960.4|247
1677573000000|2023-02-28 08:30:00|961.5|960.5|960.6|959.6|961.5|960.5|960.5|959.5|252
1677573300000|2023-02-28 08:35:00|960.5|959.5|960.9|959.9|960.9|959.9|960.2|959.2|242
1677573600000|2023-02-28 08:40:00|961|960|960.8|959.8|961.1|960.1|960.8|959.8|181
1677573900000|2023-02-28 08:45:00|960.9|959.9|961.9|960.9|962|961|960.9|959.9|316
1677574200000|2023-02-28 08:50:00|961.8|960.8|962.7|961.7|962.9|961.9|961.6|960.6|499
1677574500000|2023-02-28 08:55:00|962.8|961.8|962.6|961.6|962.9|961.9|962.4|961.4|290
1677574800000|2023-02-28 09:00:00|962.7|961.7|963.4|962.4|964|963|962.7|961.7|452
1677575100000|2023-02-28 09:05:00|963.5|962.5|963.3|962.3|963.8|962.8|963.1|962.1|434
1677575400000|2023-02-28 09:10:00|963.4|962.4|963.1|962.1|963.7|962.7|963|962|325
1677575700000|2023-02-28 09:15:00|963.2|962.2|962.6|961.6|963.4|962.4|962.5|961.5|276
1677576000000|2023-02-28 09:20:00|962.7|961.7|963|962|963.1|962.1|962.7|961.7|102
1677576300000|2023-02-28 09:25:00|962.9|961.9|963.2|962.2|963.3|962.3|962.9|961.9|104
1677576600000|2023-02-28 09:30:00|963.3|962.3|963.4|962.4|963.4|962.4|963|962|114
1677576900000|2023-02-28 09:35:00|963.3|962.3|963|962|963.3|962.3|962.5|961.5|376
1677577200000|2023-02-28 09:40:00|962.9|961.9|962.8|961.8|963.2|962.2|962.8|961.8|242
1677577500000|2023-02-28 09:45:00|962.9|961.9|963.1|962.1|963.1|962.1|962.9|961.9|496
1677577800000|2023-02-28 09:50:00|963.2|962.2|964.2|963.2|964.2|963.2|963.2|962.2|391
1677578100000|2023-02-28 09:55:00|964.1|963.1|963.6|962.6|964.1|963.1|963.6|962.6|194
1677578400000|2023-02-28 10:00:00|963.7|962.7|964.2|963.2|964.3|963.3|963.7|962.7|132
1677578700000|2023-02-28 10:05:00|964.1|963.1|964.6|963.6|964.6|963.6|964|963|121
1677579000000|2023-02-28 10:10:00|964.5|963.5|964.4|963.4|964.8|963.8|964.1|963.1|126
1677579300000|2023-02-28 10:15:00|964.5|963.5|964.5|963.5|964.7|963.7|964.3|963.3|70
1677579600000|2023-02-28 10:20:00|964.6|963.6|964.6|963.6|964.7|963.7|964.3|963.3|111
1677579900000|2023-02-28 10:25:00|964.5|963.5|964.6|963.6|964.8|963.8|964.1|963.1|190
1677580200000|2023-02-28 10:30:00|964.5|963.5|965.2|964.2|965.2|964.2|964.4|963.4|116
1677580500000|2023-02-28 10:35:00|965.1|964.1|964.8|963.8|965.5|964.5|964.8|963.8|297
1677580800000|2023-02-28 10:40:00|964.9|963.9|964.7|963.7|965.2|964.2|964.7|963.7|176
1677581100000|2023-02-28 10:45:00|964.9|963.9|964.6|963.6|964.9|963.9|964.4|963.4|118
1677581400000|2023-02-28 10:50:00|964.5|963.5|965.4|964.4|965.4|964.4|964.5|963.5|201
1677581700000|2023-02-28 10:55:00|965.3|964.3|965.4|964.4|965.5|964.5|965.1|964.1|150
1677582000000|2023-02-28 11:00:00|965.5|964.5|965.6|964.6|965.7|964.7|965.1|964.1|177
1677582300000|2023-02-28 11:05:00|965.7|964.7|965.2|964.2|965.7|964.7|965|964|166
1677582600000|2023-02-28 11:10:00|965.1|964.1|965.4|964.4|965.4|964.4|964.9|963.9|58
1677582900000|2023-02-28 11:15:00|965.2|964.2|965.3|964.3|965.6|964.6|965.1|964.1|45
1677583200000|2023-02-28 11:20:00|965.4|964.4|965.2|964.2|965.4|964.4|965.1|964.1|95
1677583500000|2023-02-28 11:25:00|965.4|964.4|965.6|964.6|965.9|964.9|965.1|964.1|82
1677583800000|2023-02-28 11:30:00|965.7|964.7|965.4|964.4|965.7|964.7|964.9|963.9|237
1677584100000|2023-02-28 11:35:00|965.3|964.3|965.8|964.8|965.8|964.8|965.2|964.2|109
1677584400000|2023-02-28 11:40:00|965.9|964.9|965.9|964.9|966.1|965.1|965.8|964.8|275
1677584700000|2023-02-28 11:45:00|966.1|965.1|966.1|965.1|966.5|965.5|966|965|167
1677585000000|2023-02-28 11:50:00|966.3|965.3|965.9|964.9|966.4|965.4|965.8|964.8|197
1677585300000|2023-02-28 11:55:00|965.8|964.8|965.7|964.7|965.8|964.8|965.7|964.7|180
1677585600000|2023-02-28 12:00:00|965.6|964.6|966|965|966|965|965.4|964.4|117
1677585900000|2023-02-28 12:05:00|965.9|964.9|965.8|964.8|966.2|965.2|965.7|964.7|109
1677586200000|2023-02-28 12:10:00|966|965|966.1|965.1|966.1|965.1|965.7|964.7|101
1677586500000|2023-02-28 12:15:00|966.2|965.2|966.2|965.2|966.2|965.2|965.9|964.9|45
1677586800000|2023-02-28 12:20:00|966.1|965.1|965.9|964.9|966.1|965.1|965.9|964.9|67
1677587100000|2023-02-28 12:25:00|966|965|966|965|966.2|965.2|966|965|67
1677587400000|2023-02-28 12:30:00|966.1|965.1|965.9|964.9|966.1|965.1|965.8|964.8|82
1677587700000|2023-02-28 12:35:00|965.8|964.8|965.6|964.6|966|965|965.6|964.6|85
1677588000000|2023-02-28 12:40:00|965.5|964.5|965.8|964.8|966.1|965.1|965.5|964.5|123
1677588300000|2023-02-28 12:45:00|965.9|964.9|965.9|964.9|966|965|965.8|964.8|85
1677588600000|2023-02-28 12:50:00|966|965|966.3|965.3|966.3|965.3|966|965|56
1677588900000|2023-02-28 12:55:00|966.2|965.2|966.6|965.6|966.7|965.7|966.1|965.1|83
1677589200000|2023-02-28 13:00:00|966.7|965.7|966.2|965.2|966.9|965.9|966.1|965.1|160
1677589500000|2023-02-28 13:05:00|966.3|965.3|966.3|965.3|966.5|965.5|966.1|965.1|202
1677589800000|2023-02-28 13:10:00|966.4|965.4|966.9|965.9|966.9|965.9|966.4|965.4|101
1677590100000|2023-02-28 13:15:00|966.8|965.8|966.8|965.8|966.8|965.8|966.6|965.6|95
1677590400000|2023-02-28 13:20:00|966.7|965.7|967|966|967|966|966.3|965.3|174
1677590700000|2023-02-28 13:25:00|966.9|965.9|967|966|967.1|966.1|966.8|965.8|80
1677591000000|2023-02-28 13:30:00|967.1|966.1|966.4|965.4|967.2|966.2|966.1|965.1|197
1677591300000|2023-02-28 13:35:00|966.3|965.3|966.8|965.8|967.1|966.1|966.1|965.1|887
1677591600000|2023-02-28 13:40:00|966.9|965.9|966.9|965.9|967.1|966.1|966.7|965.7|560
1677591900000|2023-02-28 13:45:00|967|966|967|966|967.4|966.4|966.8|965.8|195
1677592200000|2023-02-28 13:50:00|967.1|966.1|967.4|966.4|967.4|966.4|967.1|966.1|133
1677592500000|2023-02-28 13:55:00|967.5|966.5|967.3|966.3|967.6|966.6|967.2|966.2|194
1677592800000|2023-02-28 14:00:00|967.4|966.4|967.3|966.3|967.7|966.7|967.3|966.3|336
1677593100000|2023-02-28 14:05:00|967.4|966.4|967.5|966.5|967.6|966.6|967.2|966.2|234
1677593400000|2023-02-28 14:10:00|967.4|966.4|966.6|965.6|967.4|966.4|966.6|965.6|333
1677593700000|2023-02-28 14:15:00|966.5|965.5|966.7|965.7|967|966|966.4|965.4|319
1677594000000|2023-02-28 14:20:00|966.8|965.8|966.5|965.5|967.1|966.1|966.4|965.4|414
1677594300000|2023-02-28 14:25:00|966.6|965.6|966.3|965.3|966.8|965.8|966.2|965.2|826
1677594600000|2023-02-28 14:30:00|966.1|965.6|963.7|963.2|966.2|965.7|962.9|962.4|9471
1677594900000|2023-02-28 14:35:00|963.8|963.3|966.2|965.7|966.3|965.8|963.5|963|3847
1677595200000|2023-02-28 14:40:00|966.3|965.8|966.4|965.9|967.4|966.9|965.8|965.3|2777
1677595500000|2023-02-28 14:45:00|966.5|966|966.7|966.2|968.8|968.3|966.4|965.9|3054
1677595800000|2023-02-28 14:50:00|966.6|966.1|968|967.5|968.6|968.1|966.2|965.7|2135
1677596100000|2023-02-28 14:55:00|967.9|967.4|968|967.5|968.5|968|967.3|966.8|2202
1677596400000|2023-02-28 15:00:00|968.2|967.7|969.5|969|969.8|969.3|967.8|967.3|2774
1677596700000|2023-02-28 15:05:00|969.6|969.1|968.9|968.4|970|969.5|968.9|968.4|2331
1677597000000|2023-02-28 15:10:00|969|968.5|968.8|968.3|969|968.5|967.8|967.3|1853
1677597300000|2023-02-28 15:15:00|968.7|968.2|968.7|968.2|969|968.5|967.5|967|3099
1677597600000|2023-02-28 15:20:00|968.6|968.1|969.4|968.9|969.8|969.3|968.4|967.9|1330
1677597900000|2023-02-28 15:25:00|969.5|969|968.5|968|969.9|969.4|968.3|967.8|1199
1677598200000|2023-02-28 15:30:00|968.6|968.1|969.1|968.6|969.2|968.7|968|967.5|2079
1677598500000|2023-02-28 15:35:00|969.2|968.7|968.5|968|969.4|968.9|968.2|967.7|1369
1677598800000|2023-02-28 15:40:00|968.4|967.9|968.2|967.7|969.1|968.6|967.9|967.4|1198
1677599100000|2023-02-28 15:45:00|968.1|967.6|967.2|966.7|968.4|967.9|966.9|966.4|2438
1677599400000|2023-02-28 15:50:00|967.1|966.6|967.4|966.9|967.4|966.9|966.6|966.1|1594
1677599700000|2023-02-28 15:55:00|967.3|966.8|967.3|966.8|967.6|967.1|967|966.5|2022
1677600000000|2023-02-28 16:00:00|967.2|966.7|968|967.5|968.1|967.6|967|966.5|1523
1677600300000|2023-02-28 16:05:00|968.1|967.6|968.4|967.9|968.5|968|967.8|967.3|965
1677600600000|2023-02-28 16:10:00|968.5|968|967.5|967|968.6|968.1|967|966.5|1342
1677600900000|2023-02-28 16:15:00|967.6|967.1|967.9|967.4|968.2|967.7|967.5|967|895
1677601200000|2023-02-28 16:20:00|967.8|967.3|967.2|966.7|967.9|967.4|966.8|966.3|1235
1677601500000|2023-02-28 16:25:00|967.1|966.6|966.4|965.9|967.5|967|966.4|965.9|1674
1677601800000|2023-02-28 16:30:00|966.3|965.8|966.1|965.6|966.7|966.2|965.9|965.4|1677
1677602100000|2023-02-28 16:35:00|965.9|965.4|965.6|965.1|966.1|965.6|965.4|964.9|739
1677602400000|2023-02-28 16:40:00|965.5|965|965.6|965.1|965.9|965.4|965.3|964.8|675
1677602700000|2023-02-28 16:45:00|965.5|965|965.7|965.2|965.8|965.3|965.2|964.7|595
1677603000000|2023-02-28 16:50:00|965.6|965.1|965.9|965.4|966.2|965.7|965.5|965|1258
1677603300000|2023-02-28 16:55:00|966|965.5|965.7|965.2|966.3|965.8|965.6|965.1|347
1677603600000|2023-02-28 17:00:00|965.8|965.3|966.5|966|966.6|966.1|965.8|965.3|501
1677603900000|2023-02-28 17:05:00|966.4|965.9|966.8|966.3|966.9|966.4|966.4|965.9|455
1677604200000|2023-02-28 17:10:00|966.9|966.4|967|966.5|967.1|966.6|966.5|966|429
1677604500000|2023-02-28 17:15:00|966.9|966.4|966.8|966.3|967|966.5|966.4|965.9|188
1677604800000|2023-02-28 17:20:00|966.9|966.4|966.7|966.2|967.1|966.6|966.6|966.1|327
1677605100000|2023-02-28 17:25:00|966.6|966.1|967|966.5|967|966.5|966.6|966.1|240
1677605400000|2023-02-28 17:30:00|966.9|966.4|966.8|966.3|967|966.5|966.6|966.1|375
1677605700000|2023-02-28 17:35:00|966.9|966.4|966.3|965.8|967|966.5|966.3|965.8|306
1677606000000|2023-02-28 17:40:00|966.4|965.9|966.7|966.2|966.8|966.3|966.1|965.6|412
1677606300000|2023-02-28 17:45:00|966.6|966.1|966.8|966.3|966.9|966.4|966.5|966|568
1677606600000|2023-02-28 17:50:00|966.9|966.4|967.5|967|967.5|967|966.8|966.3|378
1677606900000|2023-02-28 17:55:00|967.6|967.1|967.8|967.3|968|967.5|967.5|967|314
1677607200000|2023-02-28 18:00:00|967.7|967.2|967.8|967.3|967.8|967.3|967.4|966.9|410
1677607500000|2023-02-28 18:05:00|967.9|967.4|967.3|966.8|967.9|967.4|967.3|966.8|356
1677607800000|2023-02-28 18:10:00|967.2|966.7|967|966.5|967.5|967|967|966.5|266
1677608100000|2023-02-28 18:15:00|966.9|966.4|966.6|966.1|967.1|966.6|966.5|966|398
1677608400000|2023-02-28 18:20:00|966.7|966.2|966.9|966.4|967.1|966.6|966.7|966.2|380
1677608700000|2023-02-28 18:25:00|967|966.5|967|966.5|967.1|966.6|966.7|966.2|542
1677609000000|2023-02-28 18:30:00|967.1|966.6|966.5|966|967.2|966.7|966.2|965.7|370
1677609300000|2023-02-28 18:35:00|966.6|966.1|966.8|966.3|966.9|966.4|966.5|966|195
1677609600000|2023-02-28 18:40:00|966.9|966.4|967.2|966.7|967.2|966.7|966.8|966.3|209
1677609900000|2023-02-28 18:45:00|967.3|966.8|967.5|967|967.7|967.2|967.3|966.8|250
1677610200000|2023-02-28 18:50:00|967.6|967.1|967.5|967|967.6|967.1|967.2|966.7|287
1677610500000|2023-02-28 18:55:00|967.4|966.9|967.4|966.9|967.6|967.1|967.2|966.7|206
1677610800000|2023-02-28 19:00:00|967.5|967|967.4|966.9|967.7|967.2|967.3|966.8|530
1677611100000|2023-02-28 19:05:00|967.3|966.8|967.1|966.6|967.3|966.8|967|966.5|1070
1677611400000|2023-02-28 19:10:00|967.2|966.7|966.9|966.4|967.2|966.7|966.6|966.1|556
1677611700000|2023-02-28 19:15:00|967|966.5|966.4|965.9|967|966.5|966.3|965.8|276
1677612000000|2023-02-28 19:20:00|966.3|965.8|966.8|966.3|966.9|966.4|966.3|965.8|234
1677612300000|2023-02-28 19:25:00|966.7|966.2|966.5|966|966.7|966.2|966.4|965.9|260
1677612600000|2023-02-28 19:30:00|966.6|966.1|966.1|965.6|966.7|966.2|966|965.5|292
1677612900000|2023-02-28 19:35:00|966|965.5|966.1|965.6|966.2|965.7|965.8|965.3|243
1677613200000|2023-02-28 19:40:00|966.2|965.7|966.3|965.8|966.3|965.8|965.9|965.4|325
1677613500000|2023-02-28 19:45:00|966.4|965.9|966.3|965.8|966.6|966.1|966.2|965.7|286
1677613800000|2023-02-28 19:50:00|966.4|965.9|966.2|965.7|966.5|966|966.1|965.6|332
1677614100000|2023-02-28 19:55:00|966.1|965.6|965.9|965.4|966.3|965.8|965.8|965.3|601
1677614400000|2023-02-28 20:00:00|966|965.5|965.6|965.1|966.1|965.6|965.5|965|610
1677614700000|2023-02-28 20:05:00|965.5|965|965.6|965.1|965.8|965.3|965.4|964.9|692
1677615000000|2023-02-28 20:10:00|965.5|965|965.2|964.7|965.7|965.2|964.9|964.4|606
1677615300000|2023-02-28 20:15:00|965.1|964.6|965.2|964.7|965.3|964.8|964.9|964.4|707
1677615600000|2023-02-28 20:20:00|965.3|964.8|964.8|964.3|965.4|964.9|964.8|964.3|653
1677615900000|2023-02-28 20:25:00|964.7|964.2|964.6|964.1|964.8|964.3|964.5|964|688
1677616200000|2023-02-28 20:30:00|964.5|964|964|963.5|964.8|964.3|963.9|963.4|984
1677616500000|2023-02-28 20:35:00|963.9|963.4|963.8|963.3|964.1|963.6|963.7|963.2|1598
1677616800000|2023-02-28 20:40:00|963.9|963.4|964.4|963.9|964.5|964|963.8|963.3|1533
1677617100000|2023-02-28 20:45:00|964.3|963.8|963.5|963|964.8|964.3|963.5|963|3257
1677617400000|2023-02-28 20:50:00|963.6|963.1|964.1|963.6|964.3|963.8|963.2|962.7|5392
1677617700000|2023-02-28 20:55:00|964|963.5|962|961.5|964.1|963.6|961.9|961.4|28120
1677618000000|2023-02-28 21:00:00|961.9|961.4|962.4|961.4|963.1|962.1|961.9|960.9|5596
1677618300000|2023-02-28 21:05:00|962.3|961.3|963.2|962.2|963.2|962.2|962.2|961.2|910
1677618600000|2023-02-28 21:10:00|963.1|962.1|962.5|961.5|963.1|962.1|962.5|961.5|417
1677618900000|2023-02-28 21:15:00|962.6|961.6|963|962|963|962|962.3|961.3|383
1677619200000|2023-02-28 21:20:00|962.9|961.9|962.8|961.8|963|962|962.7|961.7|146
1677619500000|2023-02-28 21:25:00|962.9|961.9|962.1|961.1|963.1|962.1|962.1|961.1|76
1677619800000|2023-02-28 21:30:00|962.3|961.3|962.2|961.2|962.3|961.3|962.2|961.2|7
1677620400000|2023-02-28 21:40:00|||||||||3
1677620700000|2023-02-28 21:45:00|962|961|962.1|961.1|962.1|961.1|962|961|4
1677621000000|2023-02-28 21:50:00|962|961|961.9|960.9|962|961|961.9|960.9|28
1677621300000|2023-02-28 21:55:00|962|961|961.6|960.6|962|961|961.6|960.6|53
1677625200000|2023-02-28 23:00:00|962|960|962|960|962.2|960.2|961.8|959.8|0
1677625500000|2023-02-28 23:05:00|962.1|960.1|962.2|960.2|962.3|960.3|962.1|960.1|0
1677625800000|2023-02-28 23:10:00|962.3|960.3|962.2|960.2|962.3|960.3|962.2|960.2|0
1677626100000|2023-02-28 23:15:00|962.1|960.1|961.7|959.7|962.1|960.1|961.7|959.7|0
1677626400000|2023-02-28 23:20:00|961.6|959.6|961.7|959.7|961.8|959.8|961.6|959.6|0
1677626700000|2023-02-28 23:25:00|961.6|959.6|961.1|959.1|961.7|959.7|961.1|959.1|0
1677627000000|2023-02-28 23:30:00|961.2|959.2|961.2|959.2|961.5|959.5|961.1|959.1|0
1677627300000|2023-02-28 23:35:00|961.1|959.1|961.1|959.1|961.4|959.4|961.1|959.1|0
1677627600000|2023-02-28 23:40:00|960.9|958.9|960.7|958.7|961|959|960.7|958.7|0
1677627900000|2023-02-28 23:45:00|960.8|958.8|960.4|958.4|960.8|958.8|960.4|958.4|0
1677628200000|2023-02-28 23:50:00|960.3|958.3|960.5|958.5|960.7|958.7|960.3|958.3|0
1677628500000|2023-02-28 23:55:00|960.6|958.6|960.7|958.7|960.8|958.8|960.5|958.5|0
1677628800000|2023-03-01 00:00:00|960.8|958.8|960.3|958.3|960.8|958.8|960.3|958.3|0
1677629100000|2023-03-01 00:05:00|960.4|958.4|960|958|960.4|958.4|959.9|957.9|0
1677629400000|2023-03-01 00:10:00|960.1|958.1|959.8|957.8|960.2|958.2|959.8|957.8|0
1677629700000|2023-03-01 00:15:00|959.9|957.9|959.5|957.5|960|958|959.4|957.4|0
1677630000000|2023-03-01 00:20:00|959.6|957.6|959.6|957.6|959.7|957.7|959.5|957.5|0
1677630300000|2023-03-01 00:25:00|959.7|957.7|959.4|957.4|959.7|957.7|959.4|957.4|0
1677630600000|2023-03-01 00:30:00|959.3|957.3|959.6|957.6|959.9|957.9|959.3|957.3|0
1677630900000|2023-03-01 00:35:00|959.7|957.7|959.5|957.5|959.8|957.8|959.4|957.4|0
1677631200000|2023-03-01 00:40:00|959.6|957.6|959.3|957.3|959.7|957.7|959.3|957.3|0
1677631500000|2023-03-01 00:45:00|959.4|957.4|959.7|957.7|959.7|957.7|959.4|957.4|0
1677631800000|2023-03-01 00:50:00|959.6|957.6|959.5|957.5|959.9|957.9|959.5|957.5|0
1677632100000|2023-03-01 00:55:00|959.6|957.6|959.4|957.4|959.7|957.7|959.4|957.4|0
1677632400000|2023-03-01 01:00:00|959.6|958.6|960|959|960|959|956.5|955.5|303
1677632700000|2023-03-01 01:05:00|959.9|958.9|961|960|961.2|960.2|959.9|958.9|53
1677633000000|2023-03-01 01:10:00|960.9|959.9|962|961|962.1|961.1|960.7|959.7|96
1677633300000|2023-03-01 01:15:00|961.8|960.8|961.5|960.5|962.6|961.6|961.4|960.4|56
1677633600000|2023-03-01 01:20:00|961.7|960.7|963.8|962.8|963.9|962.9|961.6|960.6|41
1677633900000|2023-03-01 01:25:00|963.7|962.7|964.1|963.1|964.5|963.5|963.5|962.5|29
1677634200000|2023-03-01 01:30:00|964.5|963.5|966.6|965.6|966.9|965.9|964.5|963.5|65
1677634500000|2023-03-01 01:35:00|965.7|964.7|966.7|965.7|966.7|965.7|965.2|964.2|21
1677634800000|2023-03-01 01:40:00|966.5|965.5|967.6|966.6|967.6|966.6|965.6|964.6|67
1677635100000|2023-03-01 01:45:00|967.7|966.7|968.4|967.4|968.4|967.4|967.2|966.2|249
1677635400000|2023-03-01 01:50:00|968.5|967.5|970.8|969.8|970.9|969.9|968.5|967.5|98
1677635700000|2023-03-01 01:55:00|970.5|969.5|972.7|971.7|972.8|971.8|970.4|969.4|107
1677636000000|2023-03-01 02:00:00|972.8|971.8|971.9|970.9|973|972|971.8|970.8|59
1677636300000|2023-03-01 02:05:00|972|971|973.7|972.7|973.8|972.8|972|971|25
1677636600000|2023-03-01 02:10:00|973.6|972.6|974.6|973.6|974.6|973.6|973.4|972.4|26
1677636900000|2023-03-01 02:15:00|974.4|973.4|975.1|974.1|975.1|974.1|974.2|973.2|93
1677637200000|2023-03-01 02:20:00|975|974|974.5|973.5|975.1|974.1|974.3|973.3|27
1677637500000|2023-03-01 02:25:00|974.2|973.2|974.5|973.5|974.6|973.6|973.8|972.8|76
1677637800000|2023-03-01 02:30:00|974.7|973.7|976|975|976|975|974.5|973.5|193
1677638100000|2023-03-01 02:35:00|976.2|975.2|975|974|976.2|975.2|975|974|31
1677638400000|2023-03-01 02:40:00|974.8|973.8|976.1|975.1|976.1|975.1|974.8|973.8|12
1677638700000|2023-03-01 02:45:00|976|975|976.3|975.3|976.7|975.7|975.9|974.9|37
1677639000000|2023-03-01 02:50:00|976.1|975.1|976.3|975.3|976.4|975.4|976|975|15
1677639300000|2023-03-01 02:55:00|976.6|975.6|976.9|975.9|977|976|976.4|975.4|30
1677639600000|2023-03-01 03:00:00|977.1|976.1|977.3|976.3|977.7|976.7|976.8|975.8|195
1677639900000|2023-03-01 03:05:00|977.2|976.2|977.8|976.8|977.9|976.9|977.2|976.2|22
1677640200000|2023-03-01 03:10:00|977.7|976.7|977.9|976.9|978.1|977.1|977.7|976.7|11
1677640500000|2023-03-01 03:15:00|978.1|977.1|977.7|976.7|978.5|977.5|977.5|976.5|49
1677640800000|2023-03-01 03:20:00|977.6|976.6|978.8|977.8|979|978|977.6|976.6|26
1677641100000|2023-03-01 03:25:00|979.1|978.1|979.4|978.4|979.5|978.5|979|978|10
1677641400000|2023-03-01 03:30:00|979.3|978.3|978.7|977.7|979.3|978.3|978.6|977.6|12
1677641700000|2023-03-01 03:35:00|978.5|977.5|979.7|978.7|979.7|978.7|978.5|977.5|84
1677642000000|2023-03-01 03:40:00|979.6|978.6|979.6|978.6|979.8|978.8|979.3|978.3|19
1677642300000|2023-03-01 03:45:00|979.8|978.8|980.1|979.1|980.2|979.2|979.7|978.7|16
1677642600000|2023-03-01 03:50:00|980.3|979.3|980.3|979.3|980.6|979.6|980.2|979.2|25
1677642900000|2023-03-01 03:55:00|980.5|979.5|980.3|979.3|980.7|979.7|980.2|979.2|32
1677643200000|2023-03-01 04:00:00|980.1|979.1|980.8|979.8|980.8|979.8|980.1|979.1|33
1677643500000|2023-03-01 04:05:00|980.9|979.9|980.3|979.3|980.9|979.9|980.3|979.3|25
1677643800000|2023-03-01 04:10:00|980.5|979.5|980.3|979.3|980.5|979.5|980.3|979.3|13
1677644100000|2023-03-01 04:15:00|980.4|979.4|980.2|979.2|980.4|979.4|980.1|979.1|7
1677644400000|2023-03-01 04:20:00|979.9|978.9|980.1|979.1|980.1|979.1|979.9|978.9|5
1677644700000|2023-03-01 04:25:00|980|979|980.1|979.1|980.1|979.1|980|979|3
1677645000000|2023-03-01 04:30:00|980.3|979.3|980.5|979.5|980.6|979.6|980.3|979.3|10
1677645300000|2023-03-01 04:35:00|980.7|979.7|980.8|979.8|980.9|979.9|980.7|979.7|10
1677645600000|2023-03-01 04:40:00|981|980|981|980|981.1|980.1|980.8|979.8|6
1677645900000|2023-03-01 04:45:00|980.8|979.8|980.9|979.9|981.1|980.1|980.8|979.8|9
1677646200000|2023-03-01 04:50:00|981.2|980.2|981|980|981.3|980.3|981|980|16
1677646500000|2023-03-01 04:55:00|981.1|980.1|981|980|981.1|980.1|980.7|979.7|8
1677646800000|2023-03-01 05:00:00|981.1|980.1|981.9|980.9|981.9|980.9|981.1|980.1|56
1677647100000|2023-03-01 05:05:00|982|981|980.8|979.8|982|981|980.7|979.7|24
1677647400000|2023-03-01 05:10:00|981|980|982|981|982.1|981.1|980.9|979.9|24
1677647700000|2023-03-01 05:15:00|982.2|981.2|982.3|981.3|982.6|981.6|982.1|981.1|40
1677648000000|2023-03-01 05:20:00|982.5|981.5|982|981|982.5|981.5|981.6|980.6|33
1677648300000|2023-03-01 05:25:00|982.2|981.2|981.7|980.7|982.2|981.2|981|980|39
1677648600000|2023-03-01 05:30:00|981.6|980.6|979.9|978.9|981.6|980.6|979.7|978.7|77
1677648900000|2023-03-01 05:35:00|980|979|980.9|979.9|980.9|979.9|979.9|978.9|28
1677649200000|2023-03-01 05:40:00|981|980|980.7|979.7|981.2|980.2|980.4|979.4|34
1677649500000|2023-03-01 05:45:00|980.5|979.5|980.9|979.9|980.9|979.9|980.2|979.2|60
1677649800000|2023-03-01 05:50:00|980.7|979.7|981.2|980.2|981.5|980.5|980.7|979.7|52
1677650100000|2023-03-01 05:55:00|981.1|980.1|981.5|980.5|981.9|980.9|981.1|980.1|40
1677650400000|2023-03-01 06:00:00|981.6|980.6|982.4|981.4|982.6|981.6|981.6|980.6|74
1677650700000|2023-03-01 06:05:00|982.5|981.5|982|981|982.6|981.6|981.9|980.9|48
1677651000000|2023-03-01 06:10:00|982.1|981.1|983.3|982.3|983.3|982.3|982.1|981.1|132
1677651300000|2023-03-01 06:15:00|983.4|982.4|982.6|981.6|983.7|982.7|982.6|981.6|62
1677651600000|2023-03-01 06:20:00|982.7|981.7|983.5|982.5|983.7|982.7|982.6|981.6|71
1677651900000|2023-03-01 06:25:00|983.6|982.6|983.4|982.4|983.9|982.9|983.2|982.2|272
1677652200000|2023-03-01 06:30:00|983.5|982.5|984|983|984.5|983.5|983|982|193
1677652500000|2023-03-01 06:35:00|983.9|982.9|983.9|982.9|984.1|983.1|983.4|982.4|50
1677652800000|2023-03-01 06:40:00|984|983|984.2|983.2|984.4|983.4|983.8|982.8|93
1677653100000|2023-03-01 06:45:00|984.1|983.1|984.5|983.5|984.6|983.6|983.9|982.9|56
1677653400000|2023-03-01 06:50:00|984.4|983.4|984.2|983.2|984.6|983.6|984|983|29
1677653700000|2023-03-01 06:55:00|984.3|983.3|984.1|983.1|984.3|983.3|983.7|982.7|58
1677654000000|2023-03-01 07:00:00|984.3|983.3|983.6|982.6|984.6|983.6|983.6|982.6|198
1677654300000|2023-03-01 07:05:00|983.4|982.4|984.3|983.3|984.5|983.5|983.3|982.3|105
1677654600000|2023-03-01 07:10:00|984.2|983.2|984.3|983.3|984.5|983.5|983.6|982.6|252
1677654900000|2023-03-01 07:15:00|984.5|983.5|984.8|983.8|984.8|983.8|984.1|983.1|124
1677655200000|2023-03-01 07:20:00|984.9|983.9|986|985|986|985|984.8|983.8|160
1677655500000|2023-03-01 07:25:00|985.8|984.8|986|985|986.1|985.1|985.4|984.4|219
1677655800000|2023-03-01 07:30:00|986.1|985.1|985.6|984.6|986.4|985.4|985.6|984.6|155
1677656100000|2023-03-01 07:35:00|985.9|984.9|986.3|985.3|986.5|985.5|985.7|984.7|368
1677656400000|2023-03-01 07:40:00|986.2|985.2|987.5|986.5|987.5|986.5|986.1|985.1|250
1677656700000|2023-03-01 07:45:00|987.6|986.6|986.7|985.7|987.6|986.6|986.6|985.6|214
1677657000000|2023-03-01 07:50:00|986.8|985.8|987.2|986.2|987.3|986.3|986.5|985.5|281
1677657300000|2023-03-01 07:55:00|987.1|986.1|987.7|986.7|987.9|986.9|986.9|985.9|627
1677657600000|2023-03-01 08:00:00|987.6|986.6|987|986|987.8|986.8|986.3|985.3|1461
1677657900000|2023-03-01 08:05:00|987.1|986.1|986.4|985.4|987.4|986.4|986.4|985.4|849
1677658200000|2023-03-01 08:10:00|986.5|985.5|988.9|987.9|988.9|987.9|986.5|985.5|1010
1677658500000|2023-03-01 08:15:00|988.8|987.8|988|987|989.1|988.1|987.4|986.4|606
1677658800000|2023-03-01 08:20:00|987.8|986.8|988|987|988.4|987.4|987.8|986.8|355
1677659100000|2023-03-01 08:25:00|988.1|987.1|987.7|986.7|988.2|987.2|987.5|986.5|366
1677659400000|2023-03-01 08:30:00|987.4|986.4|987.5|986.5|987.7|986.7|986.7|985.7|488
1677659700000|2023-03-01 08:35:00|987.4|986.4|987.4|986.4|987.6|986.6|987.1|986.1|543
1677660000000|2023-03-01 08:40:00|987.3|986.3|987|986|987.4|986.4|986.8|985.8|158
1677660300000|2023-03-01 08:45:00|986.8|985.8|986.2|985.2|986.8|985.8|986|985|442
1677660600000|2023-03-01 08:50:00|986.1|985.1|987.2|986.2|987.3|986.3|986|985|109
1677660900000|2023-03-01 08:55:00|987.3|986.3|987.7|986.7|987.8|986.8|987|986|786
1677661200000|2023-03-01 09:00:00|987.6|986.6|988.4|987.4|988.7|987.7|987.6|986.6|643
1677661500000|2023-03-01 09:05:00|988.5|987.5|987.9|986.9|988.6|987.6|987.6|986.6|382
1677661800000|2023-03-01 09:10:00|988|987|987.3|986.3|988.1|987.1|987.3|986.3|376
1677662100000|2023-03-01 09:15:00|987.4|986.4|987.1|986.1|987.8|986.8|987.1|986.1|302
1677662400000|2023-03-01 09:20:00|987|986|986.6|985.6|987.2|986.2|986.2|985.2|152
1677662700000|2023-03-01 09:25:00|986.4|985.4|986.4|985.4|986.6|985.6|986.2|985.2|128
1677663000000|2023-03-01 09:30:00|986.3|985.3|986.6|985.6|986.6|985.6|986.2|985.2|129
1677663300000|2023-03-01 09:35:00|986.7|985.7|986.7|985.7|987|986|986.6|985.6|239
1677663600000|2023-03-01 09:40:00|986.8|985.8|986.6|985.6|986.9|985.9|986.5|985.5|228
1677663900000|2023-03-01 09:45:00|986.5|985.5|986.4|985.4|986.5|985.5|986.2|985.2|163
1677664200000|2023-03-01 09:50:00|986.3|985.3|986.4|985.4|986.5|985.5|986.3|985.3|112
1677664500000|2023-03-01 09:55:00|986.5|985.5|987|986|987.3|986.3|986.5|985.5|404
1677664800000|2023-03-01 10:00:00|987.1|986.1|987|986|987.2|986.2|986.7|985.7|296
1677665100000|2023-03-01 10:05:00|986.9|985.9|986.7|985.7|987.3|986.3|986.5|985.5|223
1677665400000|2023-03-01 10:10:00|986.6|985.6|987|986|987.3|986.3|986.6|985.6|422
1677665700000|2023-03-01 10:15:00|987.1|986.1|987.2|986.2|987.5|986.5|987.1|986.1|182
1677666000000|2023-03-01 10:20:00|987.3|986.3|987.4|986.4|987.4|986.4|987.1|986.1|85
1677666300000|2023-03-01 10:25:00|987.2|986.2|987.5|986.5|987.6|986.6|987.2|986.2|611
1677666600000|2023-03-01 10:30:00|987.6|986.6|987|986|987.7|986.7|986.9|985.9|198
1677666900000|2023-03-01 10:35:00|986.9|985.9|987.4|986.4|987.5|986.5|986.9|985.9|114
1677667200000|2023-03-01 10:40:00|987.5|986.5|987.2|986.2|987.7|986.7|987|986|183
1677667500000|2023-03-01 10:45:00|987.3|986.3|987.1|986.1|987.3|986.3|986.8|985.8|151
1677667800000|2023-03-01 10:50:00|987|986|987.4|986.4|987.5|986.5|987|986|118
1677668100000|2023-03-01 10:55:00|987.5|986.5|988.3|987.3|988.4|987.4|987.5|986.5|167
1677668400000|2023-03-01 11:00:00|988.2|987.2|987.8|986.8|988.2|987.2|987.7|986.7|182
1677668700000|2023-03-01 11:05:00|987.9|986.9|988.1|987.1|988.2|987.2|987.6|986.6|139
1677669000000|2023-03-01 11:10:00|988.2|987.2|988|987|988.3|987.3|987.8|986.8|138
1677669300000|2023-03-01 11:15:00|988.1|987.1|988|987|988.1|987.1|987.8|986.8|328
1677669600000|2023-03-01 11:20:00|987.9|986.9|987.9|986.9|988|987|987.6|986.6|173
1677669900000|2023-03-01 11:25:00|988|987|987.9|986.9|988.2|987.2|987.8|986.8|103
1677670200000|2023-03-01 11:30:00|988.1|987.1|988.3|987.3|988.4|987.4|988.1|987.1|145
1677670500000|2023-03-01 11:35:00|988.2|987.2|988.2|987.2|988.5|987.5|988|987|65
1677670800000|2023-03-01 11:40:00|988|987|987.9|986.9|988.2|987.2|987.9|986.9|76
1677671100000|2023-03-01 11:45:00|988|987|988.2|987.2|988.4|987.4|987.9|986.9|141
1677671400000|2023-03-01 11:50:00|988.3|987.3|988.2|987.2|988.5|987.5|988.2|987.2|224
1677671700000|2023-03-01 11:55:00|988.1|987.1|988.5|987.5|988.6|987.6|988.1|987.1|97
1677672000000|2023-03-01 12:00:00|988.7|987.7|988.3|987.3|988.7|987.7|987.8|986.8|225
1677672300000|2023-03-01 12:05:00|988.4|987.4|988.7|987.7|988.7|987.7|988.2|987.2|153
1677672600000|2023-03-01 12:10:00|988.3|987.3|987.8|986.8|988.3|987.3|987.7|986.7|49
1677672900000|2023-03-01 12:15:00|987.9|986.9|988.2|987.2|988.2|987.2|987.9|986.9|16
1677673200000|2023-03-01 12:20:00|988.4|987.4|988.2|987.2|988.4|987.4|988.1|987.1|32
1677673500000|2023-03-01 12:25:00|988.3|987.3|988.6|987.6|988.8|987.8|988.3|987.3|59
1677673800000|2023-03-01 12:30:00|988.5|987.5|988.4|987.4|988.8|987.8|988.4|987.4|58
1677674100000|2023-03-01 12:35:00|988.8|987.8|988.7|987.7|988.9|987.9|988.4|987.4|37
1677674400000|2023-03-01 12:40:00|988.6|987.6|988.7|987.7|988.7|987.7|988.4|987.4|78
1677674700000|2023-03-01 12:45:00|988.8|987.8|988.6|987.6|988.8|987.8|988.3|987.3|49
1677675000000|2023-03-01 12:50:00|988.7|987.7|988.7|987.7|988.7|987.7|988.4|987.4|58
1677675300000|2023-03-01 12:55:00|988.8|987.8|988.6|987.6|988.8|987.8|988.4|987.4|247
1677675600000|2023-03-01 13:00:00|988.5|987.5|988.4|987.4|988.8|987.8|988.3|987.3|142
1677675900000|2023-03-01 13:05:00|988.5|987.5|988.5|987.5|988.6|987.6|988.4|987.4|140
1677676200000|2023-03-01 13:10:00|988.4|987.4|988.5|987.5|988.7|987.7|988.3|987.3|325
1677676500000|2023-03-01 13:15:00|988.6|987.6|988.6|987.6|988.8|987.8|988.4|987.4|211
1677676800000|2023-03-01 13:20:00|988.7|987.7|987.7|986.7|988.7|987.7|987.7|986.7|354
1677677100000|2023-03-01 13:25:00|987.6|986.6|986.6|985.6|987.6|986.6|986.6|985.6|288
1677677400000|2023-03-01 13:30:00|986.7|985.7|985.5|984.5|986.7|985.7|985.5|984.5|531
1677677700000|2023-03-01 13:35:00|985.6|984.6|986.8|985.8|986.9|985.9|985.6|984.6|962
1677678000000|2023-03-01 13:40:00|986.9|985.9|985.8|984.8|986.9|985.9|985.8|984.8|433
1677678300000|2023-03-01 13:45:00|985.7|984.7|986.8|985.8|986.8|985.8|985.6|984.6|264
1677678600000|2023-03-01 13:50:00|986.9|985.9|986.9|985.9|987|986|986.4|985.4|424
1677678900000|2023-03-01 13:55:00|986.8|985.8|986.7|985.7|987|986|986.6|985.6|167
1677679200000|2023-03-01 14:00:00|986.6|985.6|986.9|985.9|987.1|986.1|986.5|985.5|399
1677679500000|2023-03-01 14:05:00|986.8|985.8|986.5|985.5|986.8|985.8|985.9|984.9|388
1677679800000|2023-03-01 14:10:00|986.4|985.4|986.6|985.6|986.6|985.6|986.3|985.3|118
1677680100000|2023-03-01 14:15:00|986.7|985.7|986.6|985.6|986.9|985.9|986.4|985.4|194
1677680400000|2023-03-01 14:20:00|986.7|985.7|987|986|987|986|986.5|985.5|148
1677680700000|2023-03-01 14:25:00|986.9|985.9|987|986|987.2|986.2|986.1|985.1|634
1677681000000|2023-03-01 14:30:00|986.8|986.3|985.2|984.7|987.5|987|985.2|984.7|4780
1677681300000|2023-03-01 14:35:00|985.1|984.6|986.8|986.3|986.8|986.3|984.1|983.6|3592
1677681600000|2023-03-01 14:40:00|986.7|986.2|986.1|985.6|987.5|987|985.8|985.3|2761
1677681900000|2023-03-01 14:45:00|986.2|985.7|987.5|987|987.7|987.2|986.2|985.7|2818
1677682200000|2023-03-01 14:50:00|987.6|987.1|985.9|985.4|987.7|987.2|985.6|985.1|4415
1677682500000|2023-03-01 14:55:00|986|985.5|985.6|985.1|987|986.5|985.3|984.8|3818
1677682800000|2023-03-01 15:00:00|986.5|986|984.8|984.3|986.6|986.1|984.5|984|3540
1677683100000|2023-03-01 15:05:00|984.7|984.2|982.9|982.4|984.9|984.4|982.8|982.3|3149
1677683400000|2023-03-01 15:10:00|982.8|982.3|982.8|982.3|982.9|982.4|981.4|980.9|2611
1677683700000|2023-03-01 15:15:00|982.7|982.2|983.2|982.7|983.4|982.9|981.9|981.4|2284
1677684000000|2023-03-01 15:20:00|983.3|982.8|983.4|982.9|984.2|983.7|982.8|982.3|2569
1677684300000|2023-03-01 15:25:00|983.3|982.8|982.8|982.3|983.6|983.1|982.8|982.3|1604
1677684600000|2023-03-01 15:30:00|982.6|982.1|983.4|982.9|983.5|983|982|981.5|1155
1677684900000|2023-03-01 15:35:00|983.5|983|984.2|983.7|984.8|984.3|983.3|982.8|2219
1677685200000|2023-03-01 15:40:00|984.1|983.6|985.2|984.7|985.4|984.9|984|983.5|1687
1677685500000|2023-03-01 15:45:00|985.3|984.8|985.7|985.2|986|985.5|985.2|984.7|1413
1677685800000|2023-03-01 15:50:00|985.6|985.1|985|984.5|985.9|985.4|984.8|984.3|1356
1677686100000|2023-03-01 15:55:00|984.9|984.4|985.1|984.6|985.5|985|984.5|984|1316
1677686400000|2023-03-01 16:00:00|985|984.5|983.7|983.2|985.1|984.6|983.7|983.2|1185
1677686700000|2023-03-01 16:05:00|983.6|983.1|982.5|982|983.9|983.4|982.1|981.6|1240
1677687000000|2023-03-01 16:10:00|982.4|981.9|982.2|981.7|982.5|982|981.8|981.3|1906
1677687300000|2023-03-01 16:15:00|982.3|981.8|982.3|981.8|982.5|982|981.6|981.1|687
1677687600000|2023-03-01 16:20:00|982.2|981.7|983|982.5|983.4|982.9|982.1|981.6|2103
1677687900000|2023-03-01 16:25:00|983.1|982.6|983.4|982.9|984|983.5|983.1|982.6|1551
1677688200000|2023-03-01 16:30:00|983.3|982.8|983.1|982.6|983.9|983.4|983.1|982.6|1484
1677688500000|2023-03-01 16:35:00|983.2|982.7|983.1|982.6|983.5|983|982.8|982.3|1203
1677688800000|2023-03-01 16:40:00|983.2|982.7|984|983.5|984.4|983.9|983.2|982.7|1250
1677689100000|2023-03-01 16:45:00|984.1|983.6|984.8|984.3|985.2|984.7|984|983.5|1173
1677689400000|2023-03-01 16:50:00|984.7|984.2|984.9|984.4|985.4|984.9|984.6|984.1|779
1677689700000|2023-03-01 16:55:00|985|984.5|984.8|984.3|985.1|984.6|984.6|984.1|705
1677690000000|2023-03-01 17:00:00|984.9|984.4|984.5|984|985|984.5|984.3|983.8|636
1677690300000|2023-03-01 17:05:00|984.4|983.9|985.5|985|985.6|985.1|984.4|983.9|714
1677690600000|2023-03-01 17:10:00|985.6|985.1|985.1|984.6|986.2|985.7|984.8|984.3|936
1677690900000|2023-03-01 17:15:00|985.2|984.7|985|984.5|985.4|984.9|984.9|984.4|1706
1677691200000|2023-03-01 17:20:00|984.9|984.4|984.8|984.3|985.6|985.1|984.7|984.2|408
1677691500000|2023-03-01 17:25:00|984.7|984.2|984.6|984.1|985.5|985|984.5|984|596
1677691800000|2023-03-01 17:30:00|984.5|984|984.3|983.8|984.8|984.3|984.3|983.8|1135
1677692100000|2023-03-01 17:35:00|984.2|983.7|983.5|983|984.5|984|983.5|983|2138
1677692400000|2023-03-01 17:40:00|983.6|983.1|983.9|983.4|984|983.5|983.4|982.9|1748
1677692700000|2023-03-01 17:45:00|984|983.5|983.9|983.4|984.6|984.1|983.7|983.2|828
1677693000000|2023-03-01 17:50:00|983.8|983.3|983.6|983.1|983.9|983.4|983.5|983|638
1677693300000|2023-03-01 17:55:00|983.5|983|982.9|982.4|983.8|983.3|982.9|982.4|906
1677693600000|2023-03-01 18:00:00|983|982.5|982.9|982.4|983|982.5|982.3|981.8|919
1677693900000|2023-03-01 18:05:00|982.8|982.3|983|982.5|983.2|982.7|982.7|982.2|427
1677694200000|2023-03-01 18:10:00|982.9|982.4|983.2|982.7|983.2|982.7|982.5|982|334
1677694500000|2023-03-01 18:15:00|983.3|982.8|983.2|982.7|983.5|983|983|982.5|277
1677694800000|2023-03-01 18:20:00|983.3|982.8|982.6|982.1|983.3|982.8|982.4|981.9|200
1677695100000|2023-03-01 18:25:00|982.5|982|982.4|981.9|982.9|982.4|982.3|981.8|311
1677695400000|2023-03-01 18:30:00|982.3|981.8|981.8|981.3|982.3|981.8|981.8|981.3|524
1677695700000|2023-03-01 18:35:00|981.9|981.4|982.3|981.8|982.5|982|981.7|981.2|1008
1677696000000|2023-03-01 18:40:00|982.4|981.9|982.1|981.6|982.4|981.9|982|981.5|763
1677696300000|2023-03-01 18:45:00|982.2|981.7|982.1|981.6|982.2|981.7|981.5|981|788
1677696600000|2023-03-01 18:50:00|982.2|981.7|982.3|981.8|982.3|981.8|981.9|981.4|409
1677696900000|2023-03-01 18:55:00|982.4|981.9|982.4|981.9|982.6|982.1|982|981.5|319
1677697200000|2023-03-01 19:00:00|982.3|981.8|982.1|981.6|982.4|981.9|981.7|981.2|577
1677697500000|2023-03-01 19:05:00|982|981.5|982.5|982|982.5|982|981.9|981.4|291
1677697800000|2023-03-01 19:10:00|982.4|981.9|982.9|982.4|983.2|982.7|982.4|981.9|332
1677698100000|2023-03-01 19:15:00|982.8|982.3|982.4|981.9|982.8|982.3|982.2|981.7|376
1677698400000|2023-03-01 19:20:00|982.5|982|982.6|982.1|982.6|982.1|982.1|981.6|360
1677698700000|2023-03-01 19:25:00|982.5|982|982.2|981.7|982.5|982|982|981.5|309
1677699000000|2023-03-01 19:30:00|982.1|981.6|982.1|981.6|982.1|981.6|981.7|981.2|299
1677699300000|2023-03-01 19:35:00|982.2|981.7|982.7|982.2|982.7|982.2|982.2|981.7|389
1677699600000|2023-03-01 19:40:00|982.6|982.1|982.8|982.3|982.9|982.4|982.1|981.6|376
1677699900000|2023-03-01 19:45:00|982.7|982.2|982.7|982.2|982.8|982.3|982.4|981.9|385
1677700200000|2023-03-01 19:50:00|982.6|982.1|983.1|982.6|983.2|982.7|982.4|981.9|395
1677700500000|2023-03-01 19:55:00|983|982.5|983.2|982.7|983.4|982.9|982.9|982.4|347
1677700800000|2023-03-01 20:00:00|983.1|982.6|983|982.5|983.4|982.9|982.9|982.4|421
1677701100000|2023-03-01 20:05:00|982.9|982.4|983.3|982.8|983.4|982.9|982.9|982.4|339
1677701400000|2023-03-01 20:10:00|983.4|982.9|983.5|983|983.5|983|983.2|982.7|262
1677701700000|2023-03-01 20:15:00|983.4|982.9|983.6|983.1|983.7|983.2|983.1|982.6|414
1677702000000|2023-03-01 20:20:00|983.7|983.2|983|982.5|983.7|983.2|982.9|982.4|380
1677702300000|2023-03-01 20:25:00|983.1|982.6|983.1|982.6|983.1|982.6|982.9|982.4|235
1677702600000|2023-03-01 20:30:00|983|982.5|983.4|982.9|983.5|983|982.9|982.4|713
1677702900000|2023-03-01 20:35:00|983.3|982.8|983.3|982.8|983.4|982.9|982.9|982.4|583
1677703200000|2023-03-01 20:40:00|983.4|982.9|983.8|983.3|984.1|983.6|983.4|982.9|706
1677703500000|2023-03-01 20:45:00|983.9|983.4|983.3|982.8|984|983.5|983.2|982.7|2791
1677703800000|2023-03-01 20:50:00|983.2|982.7|983.4|982.9|983.6|983.1|983|982.5|1823
1677704100000|2023-03-01 20:55:00|983.3|982.8|983.4|982.9|984|983.5|983.3|982.8|6967
1677704400000|2023-03-01 21:00:00|983.9|983|983.3|982.3|984.1|983.1|983.3|982.3|1462
1677704700000|2023-03-01 21:05:00|983.5|982.5|983.6|982.6|983.8|982.8|983.4|982.4|229
1677705000000|2023-03-01 21:10:00|983.5|982.5|984.3|983.3|984.4|983.4|983.5|982.5|312
1677705300000|2023-03-01 21:15:00|984.2|983.2|984.5|983.5|984.6|983.6|984.1|983.1|94
1677705600000|2023-03-01 21:20:00|984.6|983.6|984.6|983.6|984.8|983.8|984.5|983.5|23
1677705900000|2023-03-01 21:25:00|984.7|983.7|984.9|983.9|985.2|984.2|984.6|983.6|115
1677706200000|2023-03-01 21:30:00|985.1|984.1|984.7|983.7|985.1|984.1|984.7|983.7|9
1677706500000|2023-03-01 21:35:00|984.8|983.8|984.8|983.8|984.8|983.8|984.8|983.8|2
1677706800000|2023-03-01 21:40:00|984.9|983.9|984.9|983.9|984.9|983.9|984.9|983.9|3
1677707100000|2023-03-01 21:45:00|985|984|984.9|983.9|985|984|984.8|983.8|11
1677707400000|2023-03-01 21:50:00|985|984|984.8|983.8|985|984|984.8|983.8|7
1677707700000|2023-03-01 21:55:00|984.7|983.7|984|983|984.8|983.8|984|983|88
1677709200000|2023-03-01 22:20:00|987.1|986.1|987.1|986.1|987.1|986.1|987.1|986.1|1
1677711300000|2023-03-01 22:55:00|982|981|981.4|980.4|982|981|981.4|980.4|16
1677711600000|2023-03-01 23:00:00|984.5|982.5|984.5|982.5|984.6|982.6|984.4|982.4|0
1677711900000|2023-03-01 23:05:00|984.4|982.4|984.5|982.5|984.6|982.6|984.4|982.4|0
1677712200000|2023-03-01 23:10:00|984.6|982.6|984.2|982.2|984.6|982.6|984.2|982.2|0
1677712500000|2023-03-01 23:15:00|984.3|982.3|984.5|982.5|984.5|982.5|984.2|982.2|0
1677712800000|2023-03-01 23:20:00|984.4|982.4|984.3|982.3|984.5|982.5|984.3|982.3|0
1677713100000|2023-03-01 23:25:00|984.2|982.2|984.3|982.3|984.5|982.5|984.2|982.2|0
1677713400000|2023-03-01 23:30:00|984.4|982.4|984.6|982.6|984.6|982.6|984.3|982.3|0
1677713700000|2023-03-01 23:35:00|984.5|982.5|984.5|982.5|984.6|982.6|984.4|982.4|0
1677714000000|2023-03-01 23:40:00|984.6|982.6|984.5|982.5|984.8|982.8|984.5|982.5|0
1677714300000|2023-03-01 23:45:00|984.6|982.6|984.6|982.6|984.6|982.6|984.5|982.5|0
1677714600000|2023-03-01 23:50:00|984.5|982.5|984.4|982.4|984.6|982.6|984.4|982.4|0
1677714900000|2023-03-01 23:55:00|984.5|982.5|984.7|982.7|984.7|982.7|984.4|982.4|0
1677715200000|2023-03-02 00:00:00|984.6|982.6|985|983|985.2|983.2|984.6|982.6|0
1677715500000|2023-03-02 00:05:00|984.9|982.9|985|983|985.2|983.2|984.8|982.8|0
1677715800000|2023-03-02 00:10:00|985.1|983.1|985.2|983.2|985.2|983.2|985|983|0
1677716100000|2023-03-02 00:15:00|985.3|983.3|985.5|983.5|985.6|983.6|985.1|983.1|0
1677716400000|2023-03-02 00:20:00|985.4|983.4|985.8|983.8|986|984|985.3|983.3|0
1677716700000|2023-03-02 00:25:00|985.7|983.7|985.7|983.7|985.8|983.8|985.6|983.6|0
1677717000000|2023-03-02 00:30:00|985.8|983.8|985.3|983.3|985.8|983.8|985.3|983.3|0
1677717300000|2023-03-02 00:35:00|985.4|983.4|985.6|983.6|985.6|983.6|985.1|983.1|0
1677717600000|2023-03-02 00:40:00|985.7|983.7|985.6|983.6|985.7|983.7|985.5|983.5|0
1677717900000|2023-03-02 00:45:00|985.5|983.5|985.3|983.3|985.7|983.7|985.3|983.3|0
1677718200000|2023-03-02 00:50:00|985.4|983.4|985|983|985.5|983.5|985|983|0
1677718500000|2023-03-02 00:55:00|984.9|982.9|983.4|981.4|984.9|982.9|983.3|981.3|0
1677718800000|2023-03-02 01:00:00|983.3|982.4|982.4|981.4|984.4|983.4|982.4|981.4|56
1677719100000|2023-03-02 01:05:00|982.7|981.7|981.9|980.9|982.7|981.7|981.2|980.2|81
1677719400000|2023-03-02 01:10:00|981.6|980.6|981|980|981.8|980.8|981|980|62
1677719700000|2023-03-02 01:15:00|980.9|979.9|981.1|980.1|981.3|980.3|979.8|978.8|162
1677720000000|2023-03-02 01:20:00|981.3|980.3|981.3|980.3|981.8|980.8|981.1|980.1|29
1677720300000|2023-03-02 01:25:00|981.5|980.5|981.9|980.9|982|981|981.4|980.4|40
1677720600000|2023-03-02 01:30:00|982.2|981.2|981.8|980.8|983.1|982.1|981.5|980.5|112
1677720900000|2023-03-02 01:35:00|982|981|978.2|977.2|982.8|981.8|978.1|977.1|93
1677721200000|2023-03-02 01:40:00|978.1|977.1|978.6|977.6|978.6|977.6|977.1|976.1|230
1677721500000|2023-03-02 01:45:00|978.7|977.7|980|979|980|979|978.6|977.6|43
1677721800000|2023-03-02 01:50:00|980.1|979.1|981|980|981|980|979.6|978.6|84
1677722100000|2023-03-02 01:55:00|980.4|979.4|980.2|979.2|980.6|979.6|979.8|978.8|44
1677722400000|2023-03-02 02:00:00|980.7|979.7|983.2|982.2|983.2|982.2|980.1|979.1|52
1677722700000|2023-03-02 02:05:00|983.3|982.3|982|981|983.9|982.9|982|981|44
1677723000000|2023-03-02 02:10:00|982.1|981.1|982.8|981.8|982.9|981.9|982|981|44
1677723300000|2023-03-02 02:15:00|982.5|981.5|983.1|982.1|983.1|982.1|982.1|981.1|23
1677723600000|2023-03-02 02:20:00|983.2|982.2|983.5|982.5|983.8|982.8|983.1|982.1|20
1677723900000|2023-03-02 02:25:00|983.6|982.6|984.9|983.9|985|984|983.6|982.6|47
1677724200000|2023-03-02 02:30:00|984.7|983.7|983.9|982.9|984.7|983.7|983.5|982.5|21
1677724500000|2023-03-02 02:35:00|984.1|983.1|983.1|982.1|984.1|983.1|983|982|59
1677724800000|2023-03-02 02:40:00|983.2|982.2|982.1|981.1|983.8|982.8|981.8|980.8|49
1677725100000|2023-03-02 02:45:00|982.2|981.2|983|982|983|982|982|981|22
1677725400000|2023-03-02 02:50:00|983.4|982.4|982.9|981.9|983.4|982.4|982.5|981.5|11
1677725700000|2023-03-02 02:55:00|982.5|981.5|983.7|982.7|984|983|982.4|981.4|37
1677726000000|2023-03-02 03:00:00|983.6|982.6|983.5|982.5|983.9|982.9|983.4|982.4|32
1677726300000|2023-03-02 03:05:00|983.7|982.7|981.6|980.6|983.7|982.7|981.4|980.4|46
1677726600000|2023-03-02 03:10:00|981.5|980.5|983.2|982.2|983.2|982.2|981.5|980.5|32
1677726900000|2023-03-02 03:15:00|982.9|981.9|983.2|982.2|983.5|982.5|982.4|981.4|32
1677727200000|2023-03-02 03:20:00|983.5|982.5|983.1|982.1|983.8|982.8|983.1|982.1|28
1677727500000|2023-03-02 03:25:00|983.4|982.4|983.2|982.2|983.6|982.6|982.8|981.8|28
1677727800000|2023-03-02 03:30:00|983|982|983.7|982.7|983.8|982.8|982.8|981.8|19
1677728100000|2023-03-02 03:35:00|983.4|982.4|983.1|982.1|983.5|982.5|983.1|982.1|25
1677728400000|2023-03-02 03:40:00|982.9|981.9|983.1|982.1|983.3|982.3|982.8|981.8|20
1677728700000|2023-03-02 03:45:00|983.2|982.2|983.4|982.4|983.4|982.4|982.9|981.9|19
1677729000000|2023-03-02 03:50:00|983.8|982.8|983.8|982.8|983.9|982.9|983.5|982.5|26
1677729300000|2023-03-02 03:55:00|983.9|982.9|983.3|982.3|983.9|982.9|983.3|982.3|20
1677729600000|2023-03-02 04:00:00|983.4|982.4|983.4|982.4|983.5|982.5|983.1|982.1|51
1677729900000|2023-03-02 04:05:00|983.6|982.6|983.9|982.9|984.1|983.1|983.5|982.5|18
1677730200000|2023-03-02 04:10:00|983.7|982.7|983.5|982.5|983.9|982.9|983.5|982.5|16
1677730500000|2023-03-02 04:15:00|983.3|982.3|983.2|982.2|983.3|982.3|982.9|981.9|28
1677730800000|2023-03-02 04:20:00|983.3|982.3|983.1|982.1|983.3|982.3|983|982|17
1677731100000|2023-03-02 04:25:00|983.2|982.2|983|982|983.2|982.2|983|982|8
1677731400000|2023-03-02 04:30:00|982.9|981.9|983.2|982.2|983.2|982.2|982.9|981.9|25
1677731700000|2023-03-02 04:35:00|983|982|983|982|983.3|982.3|983|982|10
1677732000000|2023-03-02 04:40:00|983.1|982.1|983.2|982.2|983.2|982.2|983.1|982.1|13
1677732300000|2023-03-02 04:45:00|983.3|982.3|983.3|982.3|983.3|982.3|983.1|982.1|29
1677732600000|2023-03-02 04:50:00|983.4|982.4|983.3|982.3|983.4|982.4|983.2|982.2|8
1677732900000|2023-03-02 04:55:00|983.2|982.2|983.5|982.5|983.6|982.6|983.2|982.2|29
1677733200000|2023-03-02 05:00:00|983.6|982.6|983.5|982.5|984|983|983|982|34
1677733500000|2023-03-02 05:05:00|983.3|982.3|982.9|981.9|983.3|982.3|982.7|981.7|36
1677733800000|2023-03-02 05:10:00|982.8|981.8|982.2|981.2|983.1|982.1|982.2|981.2|26
1677734100000|2023-03-02 05:15:00|982.4|981.4|981.4|980.4|982.4|981.4|981.4|980.4|186
1677734400000|2023-03-02 05:20:00|981.5|980.5|981|980|981.6|980.6|981|980|49
1677734700000|2023-03-02 05:25:00|981.1|980.1|981.4|980.4|981.5|980.5|980.9|979.9|21
1677735000000|2023-03-02 05:30:00|981.3|980.3|981.5|980.5|981.6|980.6|981.3|980.3|5
1677735300000|2023-03-02 05:35:00|981.4|980.4|980.2|979.2|981.4|980.4|980.2|979.2|24
1677735600000|2023-03-02 05:40:00|980|979|980.9|979.9|980.9|979.9|980|979|20
1677735900000|2023-03-02 05:45:00|980.7|979.7|980.6|979.6|980.8|979.8|980.5|979.5|7
1677736200000|2023-03-02 05:50:00|980.3|979.3|980.7|979.7|980.9|979.9|980.2|979.2|26
1677736500000|2023-03-02 05:55:00|980.9|979.9|981.1|980.1|981.2|980.2|980.9|979.9|27
1677736800000|2023-03-02 06:00:00|981|980|980.7|979.7|981.2|980.2|980.7|979.7|15
1677737100000|2023-03-02 06:05:00|981.1|980.1|981|980|981.3|980.3|980.7|979.7|35
1677737400000|2023-03-02 06:10:00|981.1|980.1|980.6|979.6|981.1|980.1|980.6|979.6|20
1677737700000|2023-03-02 06:15:00|980.9|979.9|980.9|979.9|981.3|980.3|980.8|979.8|19
1677738000000|2023-03-02 06:20:00|980.8|979.8|980.9|979.9|981.1|980.1|980.6|979.6|34
1677738300000|2023-03-02 06:25:00|981|980|981.4|980.4|981.8|980.8|981|980|26
1677738600000|2023-03-02 06:30:00|981.3|980.3|980.8|979.8|981.5|980.5|980.7|979.7|29
1677738900000|2023-03-02 06:35:00|980.7|979.7|980.7|979.7|980.9|979.9|980.7|979.7|11
1677739200000|2023-03-02 06:40:00|981.2|980.2|980.9|979.9|981.4|980.4|980.9|979.9|13
1677739500000|2023-03-02 06:45:00|981.2|980.2|980.9|979.9|981.2|980.2|980.7|979.7|13
1677739800000|2023-03-02 06:50:00|980.8|979.8|980.9|979.9|980.9|979.9|980.7|979.7|12
1677740100000|2023-03-02 06:55:00|981.2|980.2|980.7|979.7|981.2|980.2|980.7|979.7|15
1677740400000|2023-03-02 07:00:00|980.9|979.9|981.9|980.9|981.9|980.9|980.7|979.7|56
1677740700000|2023-03-02 07:05:00|981.7|980.7|981.8|980.8|982.2|981.2|981.4|980.4|155
1677741000000|2023-03-02 07:10:00|981.7|980.7|981.8|980.8|982|981|981.3|980.3|66
1677741300000|2023-03-02 07:15:00|981.7|980.7|981.1|980.1|981.7|980.7|980.6|979.6|140
1677741600000|2023-03-02 07:20:00|981|980|980.5|979.5|981|980|980.5|979.5|108
1677741900000|2023-03-02 07:25:00|980.7|979.7|980.7|979.7|980.7|979.7|980|979|108
1677742200000|2023-03-02 07:30:00|980.5|979.5|980.1|979.1|980.9|979.9|980|979|115
1677742500000|2023-03-02 07:35:00|980.2|979.2|980.4|979.4|980.4|979.4|979.8|978.8|214
1677742800000|2023-03-02 07:40:00|980.3|979.3|979.8|978.8|980.4|979.4|979.6|978.6|209
1677743100000|2023-03-02 07:45:00|979.9|978.9|980.7|979.7|980.7|979.7|979.9|978.9|88
1677743400000|2023-03-02 07:50:00|980.5|979.5|980.5|979.5|980.7|979.7|980|979|197
1677743700000|2023-03-02 07:55:00|980.4|979.4|980.3|979.3|980.4|979.4|979.8|978.8|327
1677744000000|2023-03-02 08:00:00|980.2|979.2|980.2|979.2|980.7|979.7|979.5|978.5|1245
1677744300000|2023-03-02 08:05:00|980.1|979.1|979.4|978.4|980.1|979.1|979.3|978.3|405
1677744600000|2023-03-02 08:10:00|979.3|978.3|979.6|978.6|980|979|979|978|542
1677744900000|2023-03-02 08:15:00|979.5|978.5|979.8|978.8|980|979|979.4|978.4|250
1677745200000|2023-03-02 08:20:00|979.9|978.9|980.3|979.3|980.4|979.4|979.7|978.7|359
1677745500000|2023-03-02 08:25:00|980.4|979.4|980.3|979.3|980.6|979.6|980.2|979.2|243
1677745800000|2023-03-02 08:30:00|980.2|979.2|980.2|979.2|980.7|979.7|980.1|979.1|129
1677746100000|2023-03-02 08:35:00|980.3|979.3|980.4|979.4|980.6|979.6|979.9|978.9|181
1677746400000|2023-03-02 08:40:00|980.5|979.5|981.6|980.6|981.6|980.6|980.4|979.4|223
1677746700000|2023-03-02 08:45:00|981.5|980.5|981.9|980.9|981.9|980.9|981.3|980.3|67
1677747000000|2023-03-02 08:50:00|982|981|982.6|981.6|982.9|981.9|982|981|118
1677747300000|2023-03-02 08:55:00|982.8|981.8|982.6|981.6|983|982|982.2|981.2|153
1677747600000|2023-03-02 09:00:00|982.5|981.5|982.7|981.7|982.7|981.7|981.8|980.8|263
1677747900000|2023-03-02 09:05:00|982.6|981.6|983|982|983|982|982.1|981.1|298
1677748200000|2023-03-02 09:10:00|983.1|982.1|982.2|981.2|983.2|982.2|982|981|92
1677748500000|2023-03-02 09:15:00|982.4|981.4|981.9|980.9|982.5|981.5|981.8|980.8|129
1677748800000|2023-03-02 09:20:00|981.7|980.7|981.6|980.6|982.2|981.2|981.2|980.2|157
1677749100000|2023-03-02 09:25:00|981.4|980.4|981.8|980.8|981.9|980.9|981.1|980.1|280
1677749400000|2023-03-02 09:30:00|981.9|980.9|981.8|980.8|982.2|981.2|981.8|980.8|102
1677749700000|2023-03-02 09:35:00|981.7|980.7|981.1|980.1|981.8|980.8|981.1|980.1|136
1677750000000|2023-03-02 09:40:00|981.2|980.2|981.5|980.5|981.5|980.5|981|980|137
1677750300000|2023-03-02 09:45:00|981.4|980.4|981.9|980.9|981.9|980.9|981.3|980.3|99
1677750600000|2023-03-02 09:50:00|981.7|980.7|981.2|980.2|981.7|980.7|981|980|114
1677750900000|2023-03-02 09:55:00|981.1|980.1|981.3|980.3|981.3|980.3|980.9|979.9|74
1677751200000|2023-03-02 10:00:00|981.2|980.2|980.8|979.8|981.3|980.3|980.5|979.5|93
1677751500000|2023-03-02 10:05:00|980.9|979.9|979.9|978.9|980.9|979.9|979.7|978.7|328
1677751800000|2023-03-02 10:10:00|979.8|978.8|980.4|979.4|980.4|979.4|979.7|978.7|226
1677752100000|2023-03-02 10:15:00|980.3|979.3|980.6|979.6|980.9|979.9|980.3|979.3|130
1677752400000|2023-03-02 10:20:00|980.7|979.7|981.1|980.1|981.2|980.2|980.6|979.6|29
1677752700000|2023-03-02 10:25:00|981|980|981.5|980.5|981.5|980.5|980.7|979.7|44
1677753000000|2023-03-02 10:30:00|981.4|980.4|981.3|980.3|981.7|980.7|981.3|980.3|86
1677753300000|2023-03-02 10:35:00|981.5|980.5|980.4|979.4|981.7|980.7|980.3|979.3|188
1677753600000|2023-03-02 10:40:00|980.5|979.5|980.5|979.5|980.6|979.6|980.2|979.2|98
1677753900000|2023-03-02 10:45:00|980.4|979.4|980.4|979.4|980.7|979.7|980.3|979.3|35
1677754200000|2023-03-02 10:50:00|980.5|979.5|980.1|979.1|980.7|979.7|980.1|979.1|27
1677754500000|2023-03-02 10:55:00|980.2|979.2|980.2|979.2|980.4|979.4|980.1|979.1|88
1677754800000|2023-03-02 11:00:00|980.1|979.1|981.3|980.3|981.3|980.3|980.1|979.1|119
1677755100000|2023-03-02 11:05:00|981.4|980.4|981.7|980.7|981.8|980.8|981.2|980.2|68
1677755400000|2023-03-02 11:10:00|981.3|980.3|980.8|979.8|981.5|980.5|980.8|979.8|112
1677755700000|2023-03-02 11:15:00|980.7|979.7|980.9|979.9|981.2|980.2|980.7|979.7|124
1677756000000|2023-03-02 11:20:00|980.8|979.8|981|980|981|980|980.4|979.4|93
1677756300000|2023-03-02 11:25:00|980.7|979.7|980.6|979.6|980.8|979.8|980.6|979.6|26
1677756600000|2023-03-02 11:30:00|980.7|979.7|980.7|979.7|980.8|979.8|980.5|979.5|53
1677756900000|2023-03-02 11:35:00|980.8|979.8|980.9|979.9|981.2|980.2|980.8|979.8|149
1677757200000|2023-03-02 11:40:00|981|980|981.5|980.5|981.5|980.5|980.8|979.8|136
1677757500000|2023-03-02 11:45:00|981.4|980.4|981.2|980.2|981.6|980.6|981|980|87
1677757800000|2023-03-02 11:50:00|981|980|981.2|980.2|981.2|980.2|981|980|67
1677758100000|2023-03-02 11:55:00|981.1|980.1|981.6|980.6|981.6|980.6|981.1|980.1|132
1677758400000|2023-03-02 12:00:00|981.7|980.7|982.2|981.2|982.4|981.4|981.7|980.7|110
1677758700000|2023-03-02 12:05:00|982.1|981.1|982.2|981.2|982.2|981.2|981.8|980.8|73
1677759000000|2023-03-02 12:10:00|982.1|981.1|982|981|982.1|981.1|981.9|980.9|64
1677759300000|2023-03-02 12:15:00|982.1|981.1|981.7|980.7|982.1|981.1|981.5|980.5|86
1677759600000|2023-03-02 12:20:00|981.8|980.8|981.2|980.2|981.8|980.8|981.1|980.1|142
1677759900000|2023-03-02 12:25:00|981.1|980.1|981|980|981.1|980.1|980.9|979.9|77
1677760200000|2023-03-02 12:30:00|980.9|979.9|980.9|979.9|981.1|980.1|980.5|979.5|170
1677760500000|2023-03-02 12:35:00|980.8|979.8|980.7|979.7|980.8|979.8|980.5|979.5|72
1677760800000|2023-03-02 12:40:00|980.8|979.8|980.2|979.2|981.1|980.1|980.2|979.2|94
1677761100000|2023-03-02 12:45:00|980.1|979.1|980.2|979.2|980.5|979.5|980.1|979.1|57
1677761400000|2023-03-02 12:50:00|980.3|979.3|979.7|978.7|980.3|979.3|979.4|978.4|291
1677761700000|2023-03-02 12:55:00|979.8|978.8|979.9|978.9|980|979|979.7|978.7|150
1677762000000|2023-03-02 13:00:00|980|979|980.4|979.4|980.9|979.9|979.8|978.8|192
1677762300000|2023-03-02 13:05:00|980.3|979.3|979.8|978.8|980.5|979.5|979.7|978.7|333
1677762600000|2023-03-02 13:10:00|979.7|978.7|979.8|978.8|980.1|979.1|979.6|978.6|433
1677762900000|2023-03-02 13:15:00|979.9|978.9|979.8|978.8|979.9|978.9|979.7|978.7|196
1677763200000|2023-03-02 13:20:00|979.7|978.7|980|979|980.5|979.5|979.6|978.6|420
1677763500000|2023-03-02 13:25:00|979.9|978.9|979.7|978.7|980.3|979.3|979.7|978.7|497
1677763800000|2023-03-02 13:30:00|979.6|978.6|977.8|976.8|979.7|978.7|977.7|976.7|915
1677764100000|2023-03-02 13:35:00|977.7|976.7|977.9|976.9|978.1|977.1|977.3|976.3|293
1677764400000|2023-03-02 13:40:00|978|977|978.7|977.7|979|978|977.7|976.7|146
1677764700000|2023-03-02 13:45:00|978.6|977.6|978.3|977.3|978.9|977.9|978.3|977.3|168
1677765000000|2023-03-02 13:50:00|978.2|977.2|977.8|976.8|978.4|977.4|977.3|976.3|152
1677765300000|2023-03-02 13:55:00|977.9|976.9|977.6|976.6|977.9|976.9|977.4|976.4|131
1677765600000|2023-03-02 14:00:00|977.8|976.8|978.6|977.6|978.7|977.7|977.6|976.6|366
1677765900000|2023-03-02 14:05:00|978.5|977.5|978.4|977.4|978.5|977.5|978.1|977.1|537
1677766200000|2023-03-02 14:10:00|978.5|977.5|978.7|977.7|978.8|977.8|978.3|977.3|165
1677766500000|2023-03-02 14:15:00|978.6|977.6|978.1|977.1|979|978|978.1|977.1|273
1677766800000|2023-03-02 14:20:00|978.2|977.2|978.7|977.7|978.7|977.7|978|977|181
1677767100000|2023-03-02 14:25:00|978.6|977.6|978.8|977.8|978.9|977.9|978.5|977.5|536
1677767400000|2023-03-02 14:30:00|978.6|978.1|978.4|977.9|979.5|979|977|976.5|5736
1677767700000|2023-03-02 14:35:00|978.3|977.8|978.9|978.4|979|978.5|977.2|976.7|3622
1677768000000|2023-03-02 14:40:00|978.8|978.3|978.8|978.3|979.6|979.1|978.7|978.2|1921
1677768300000|2023-03-02 14:45:00|978.9|978.4|979.5|979|979.6|979.1|978|977.5|1507
1677768600000|2023-03-02 14:50:00|979.6|979.1|982.9|982.4|983.4|982.9|979.5|979|4296
1677768900000|2023-03-02 14:55:00|983|982.5|983|982.5|983.2|982.7|981.5|981|2511
1677769200000|2023-03-02 15:00:00|982.9|982.4|985.8|985.3|985.9|985.4|982.9|982.4|3604
1677769500000|2023-03-02 15:05:00|985.9|985.4|984.7|984.2|985.9|985.4|984.1|983.6|2195
1677769800000|2023-03-02 15:10:00|984.8|984.3|984.8|984.3|985.2|984.7|984|983.5|2028
1677770100000|2023-03-02 15:15:00|984.9|984.4|983.6|983.1|985.6|985.1|983.3|982.8|1760
1677770400000|2023-03-02 15:20:00|983.5|983|983.3|982.8|983.7|983.2|981.9|981.4|1850
1677770700000|2023-03-02 15:25:00|983.4|982.9|984.4|983.9|984.9|984.4|982.9|982.4|2485
1677771000000|2023-03-02 15:30:00|984.5|984|984.6|984.1|985.3|984.8|983.7|983.2|1484
1677771300000|2023-03-02 15:35:00|984.5|984|984.5|984|985.4|984.9|984.4|983.9|1591
1677771600000|2023-03-02 15:40:00|984.4|983.9|983.9|983.4|984.5|984|983.4|982.9|1456
1677771900000|2023-03-02 15:45:00|983.8|983.3|983.5|983|984|983.5|983.4|982.9|807
1677772200000|2023-03-02 15:50:00|983.4|982.9|984.8|984.3|985|984.5|983.4|982.9|1406
1677772500000|2023-03-02 15:55:00|984.9|984.4|985.1|984.6|985.4|984.9|984.8|984.3|1013
1677772800000|2023-03-02 16:00:00|985|984.5|985.2|984.7|985.6|985.1|984.9|984.4|1068
1677773100000|2023-03-02 16:05:00|985.1|984.6|984.8|984.3|985.4|984.9|984.8|984.3|1813
1677773400000|2023-03-02 16:10:00|984.9|984.4|984.6|984.1|985.1|984.6|984.4|983.9|926
1677773700000|2023-03-02 16:15:00|984.7|984.2|985.3|984.8|985.6|985.1|984.7|984.2|1205
1677774000000|2023-03-02 16:20:00|985.4|984.9|985|984.5|985.4|984.9|984.9|984.4|713
1677774300000|2023-03-02 16:25:00|985.1|984.6|984.1|983.6|985.1|984.6|984.1|983.6|1057
1677774600000|2023-03-02 16:30:00|984.2|983.7|984.4|983.9|984.9|984.4|984.1|983.6|1204
1677774900000|2023-03-02 16:35:00|984.3|983.8|984.7|984.2|984.8|984.3|984.1|983.6|1312
1677775200000|2023-03-02 16:40:00|984.8|984.3|984.4|983.9|985|984.5|984.3|983.8|757
1677775500000|2023-03-02 16:45:00|984.5|984|984.7|984.2|984.9|984.4|984.4|983.9|470
1677775800000|2023-03-02 16:50:00|984.8|984.3|984.4|983.9|985.1|984.6|984.2|983.7|777
1677776100000|2023-03-02 16:55:00|984.3|983.8|984.9|984.4|984.9|984.4|984.3|983.8|802
1677776400000|2023-03-02 17:00:00|985|984.5|985.1|984.6|985.2|984.7|984.9|984.4|422
1677776700000|2023-03-02 17:05:00|985.2|984.7|985.1|984.6|985.2|984.7|984.8|984.3|269
1677777000000|2023-03-02 17:10:00|985.2|984.7|984.8|984.3|985.2|984.7|984.6|984.1|251
1677777300000|2023-03-02 17:15:00|984.9|984.4|984.2|983.7|984.9|984.4|984.1|983.6|415
1677777600000|2023-03-02 17:20:00|984.3|983.8|984.6|984.1|984.6|984.1|984.2|983.7|434
1677777900000|2023-03-02 17:25:00|984.7|984.2|984.8|984.3|985.1|984.6|984.5|984|282
1677778200000|2023-03-02 17:30:00|984.9|984.4|985.3|984.8|985.4|984.9|984.8|984.3|327
1677778500000|2023-03-02 17:35:00|985.2|984.7|984.8|984.3|985.3|984.8|984.7|984.2|281
1677778800000|2023-03-02 17:40:00|984.7|984.2|984.8|984.3|985|984.5|984.5|984|249
1677779100000|2023-03-02 17:45:00|984.9|984.4|984.9|984.4|985.1|984.6|984.7|984.2|371
1677779400000|2023-03-02 17:50:00|985|984.5|985.1|984.6|985.3|984.8|985|984.5|277
1677779700000|2023-03-02 17:55:00|985|984.5|984.9|984.4|985.2|984.7|984.8|984.3|259
1677780000000|2023-03-02 18:00:00|985|984.5|985.1|984.6|985.4|984.9|984.8|984.3|328
1677780300000|2023-03-02 18:05:00|985|984.5|985|984.5|985.1|984.6|984.8|984.3|293
1677780600000|2023-03-02 18:10:00|985.1|984.6|985.2|984.7|985.4|984.9|985.1|984.6|318
1677780900000|2023-03-02 18:15:00|985.1|984.6|985.2|984.7|985.2|984.7|985|984.5|261
1677781200000|2023-03-02 18:20:00|985.3|984.8|984.9|984.4|985.4|984.9|984.9|984.4|369
1677781500000|2023-03-02 18:25:00|985|984.5|984.7|984.2|985.1|984.6|984.7|984.2|259
1677781800000|2023-03-02 18:30:00|984.6|984.1|984.7|984.2|984.9|984.4|984.6|984.1|262
1677782100000|2023-03-02 18:35:00|984.8|984.3|985.8|985.3|987.4|986.9|984.8|984.3|1534
1677782400000|2023-03-02 18:40:00|985.9|985.4|985.7|985.2|986.4|985.9|985.4|984.9|589
1677782700000|2023-03-02 18:45:00|985.8|985.3|986|985.5|986.2|985.7|985.6|985.1|450
1677783000000|2023-03-02 18:50:00|985.9|985.4|986.3|985.8|986.6|986.1|985.9|985.4|356
1677783300000|2023-03-02 18:55:00|986.4|985.9|987.4|986.9|987.5|987|986.3|985.8|453
1677783600000|2023-03-02 19:00:00|987.5|987|987.9|987.4|988.4|987.9|987.5|987|780
1677783900000|2023-03-02 19:05:00|988|987.5|987.4|986.9|988|987.5|987.4|986.9|385
1677784200000|2023-03-02 19:10:00|987.5|987|986.7|986.2|987.8|987.3|986.7|986.2|573
1677784500000|2023-03-02 19:15:00|986.8|986.3|987.1|986.6|987.1|986.6|986.5|986|336
1677784800000|2023-03-02 19:20:00|987.2|986.7|987.6|987.1|987.6|987.1|987|986.5|226
1677785100000|2023-03-02 19:25:00|987.7|987.2|988.1|987.6|988.3|987.8|987.6|987.1|260
1677785400000|2023-03-02 19:30:00|988.2|987.7|988|987.5|988.5|988|987.8|987.3|282
1677785700000|2023-03-02 19:35:00|987.9|987.4|987.6|987.1|987.9|987.4|987.4|986.9|263
1677786000000|2023-03-02 19:40:00|987.5|987|987.3|986.8|987.7|987.2|987.2|986.7|695
1677786300000|2023-03-02 19:45:00|987.4|986.9|987.5|987|987.7|987.2|987.4|986.9|227
1677786600000|2023-03-02 19:50:00|987.6|987.1|987.4|986.9|987.6|987.1|987.1|986.6|320
1677786900000|2023-03-02 19:55:00|987.5|987|987.7|987.2|987.9|987.4|987.4|986.9|316
1677787200000|2023-03-02 20:00:00|987.6|987.1|987.3|986.8|988.1|987.6|987.2|986.7|688
1677787500000|2023-03-02 20:05:00|987.2|986.7|987.3|986.8|987.4|986.9|987|986.5|413
1677787800000|2023-03-02 20:10:00|987.5|987|987.6|987.1|987.8|987.3|987.3|986.8|304
1677788100000|2023-03-02 20:15:00|987.7|987.2|987.6|987.1|988.3|987.8|987.5|987|391
1677788400000|2023-03-02 20:20:00|987.7|987.2|987.9|987.4|988.1|987.6|987.5|987|250
1677788700000|2023-03-02 20:25:00|987.8|987.3|988|987.5|988.2|987.7|987.8|987.3|335
1677789000000|2023-03-02 20:30:00|988.1|987.6|988.7|988.2|988.7|988.2|988|987.5|389
1677789300000|2023-03-02 20:35:00|988.8|988.3|989.3|988.8|989.7|989.2|988.7|988.2|774
1677789600000|2023-03-02 20:40:00|989.2|988.7|988.9|988.4|989.2|988.7|988.6|988.1|1020
1677789900000|2023-03-02 20:45:00|988.8|988.3|988.5|988|988.9|988.4|988.3|987.8|784
1677790200000|2023-03-02 20:50:00|988.4|987.9|987.5|987|988.5|988|987.4|986.9|1138
1677790500000|2023-03-02 20:55:00|987.4|986.9|987.9|987.4|988.1|987.6|987.4|986.9|7894
1677790800000|2023-03-02 21:00:00|988|987|988.3|987.3|988.3|987.3|987.7|986.7|1244
1677791100000|2023-03-02 21:05:00|988.1|987.1|988.2|987.2|988.3|987.3|988.1|987.1|97
1677791400000|2023-03-02 21:10:00|988.1|987.1|988.1|987.1|988.3|987.3|988|987|106
1677791700000|2023-03-02 21:15:00|988|987|987.9|986.9|988|987|987.9|986.9|76
1677792000000|2023-03-02 21:20:00|988|987|988|987|988|987|987.9|986.9|31
1677792300000|2023-03-02 21:25:00|988.1|987.1|987.9|986.9|988.1|987.1|987.9|986.9|101
1677792600000|2023-03-02 21:30:00|||||||||2
1677792900000|2023-03-02 21:35:00|||||||||6
1677793500000|2023-03-02 21:45:00|988|987|987.9|986.9|988|987|987.9|986.9|5
1677793800000|2023-03-02 21:50:00|988|987|987.8|986.8|988.1|987.1|987.8|986.8|60
1677794100000|2023-03-02 21:55:00|987.6|986.6|987.2|986.2|987.6|986.6|987.2|986.2|122
1677798000000|2023-03-02 23:00:00|987.8|985.8|987.5|985.5|987.8|985.8|987.4|985.4|0
1677798300000|2023-03-02 23:05:00|987.6|985.6|987.1|985.1|987.7|985.7|987.1|985.1|0
1677798600000|2023-03-02 23:10:00|987.2|985.2|987.1|985.1|987.4|985.4|987|985|0
1677798900000|2023-03-02 23:15:00|987.2|985.2|987.2|985.2|987.2|985.2|987.1|985.1|0
1677799200000|2023-03-02 23:20:00|987.1|985.1|987.1|985.1|987.2|985.2|987.1|985.1|0
1677799500000|2023-03-02 23:25:00|987.2|985.2|987.1|985.1|987.2|985.2|986.9|984.9|0
1677799800000|2023-03-02 23:30:00|987.2|985.2|986.8|984.8|987.2|985.2|986.7|984.7|0
1677800100000|2023-03-02 23:35:00|986.7|984.7|986.8|984.8|986.8|984.8|986.7|984.7|0
1677800400000|2023-03-02 23:40:00|986.7|984.7|986.7|984.7|986.8|984.8|986.6|984.6|0
1677800700000|2023-03-02 23:45:00|986.8|984.8|986.6|984.6|986.8|984.8|986.5|984.5|0
1677801000000|2023-03-02 23:50:00|986.5|984.5|987|985|987.1|985.1|986.5|984.5|0
1677801300000|2023-03-02 23:55:00|986.9|984.9|986.8|984.8|987.1|985.1|986.7|984.7|0
1677801600000|2023-03-03 00:00:00|986.7|984.7|986.6|984.6|987|985|986.6|984.6|0
1677801900000|2023-03-03 00:05:00|986.5|984.5|986.6|984.6|986.7|984.7|986.5|984.5|0
1677802200000|2023-03-03 00:10:00|986.7|984.7|987.1|985.1|987.1|985.1|986.7|984.7|0
1677802500000|2023-03-03 00:15:00|987|985|987.3|985.3|987.3|985.3|986.9|984.9|0
1677802800000|2023-03-03 00:20:00|987.2|985.2|987.3|985.3|987.5|985.5|987.2|985.2|0
1677803100000|2023-03-03 00:25:00|987.2|985.2|986.3|984.3|987.2|985.2|986.3|984.3|0
1677803400000|2023-03-03 00:30:00|986.2|984.2|986.6|984.6|986.6|984.6|986.1|984.1|0
1677803700000|2023-03-03 00:35:00|986.7|984.7|986.3|984.3|986.9|984.9|986.3|984.3|0
1677804000000|2023-03-03 00:40:00|986.4|984.4|986.4|984.4|986.4|984.4|986.1|984.1|0
1677804300000|2023-03-03 00:45:00|986.5|984.5|986.7|984.7|986.7|984.7|986.4|984.4|0
1677804600000|2023-03-03 00:50:00|986.6|984.6|986.7|984.7|986.9|984.9|986.6|984.6|0
1677804900000|2023-03-03 00:55:00|986.8|984.8|987.1|985.1|987.2|985.2|986.7|984.7|0
1677805200000|2023-03-03 01:00:00|988.3|987.3|989.4|988.4|990.4|989.4|988.3|987.3|54
1677805500000|2023-03-03 01:05:00|989.2|988.2|990|989|990|989|988.8|987.8|49
1677805800000|2023-03-03 01:10:00|990.2|989.2|990.6|989.6|991.3|990.3|990.2|989.2|26
1677806100000|2023-03-03 01:15:00|990.5|989.5|991.6|990.6|991.7|990.7|990.3|989.3|53
1677806400000|2023-03-03 01:20:00|991.4|990.4|990.6|989.6|991.4|990.4|990|989|40
1677806700000|2023-03-03 01:25:00|990.4|989.4|989.3|988.3|990.4|989.4|988.7|987.7|23
1677807000000|2023-03-03 01:30:00|989.1|988.1|987.2|986.2|989.6|988.6|987|986|78
1677807300000|2023-03-03 01:35:00|987.6|986.6|987.9|986.9|988.1|987.1|987.5|986.5|34
1677807600000|2023-03-03 01:40:00|988|987|987.7|986.7|988|987|987.4|986.4|19
1677807900000|2023-03-03 01:45:00|987.9|986.9|986.3|985.3|988.5|987.5|985.9|984.9|31
1677808200000|2023-03-03 01:50:00|985.7|984.7|986.1|985.1|986.2|985.2|985.7|984.7|7
1677808500000|2023-03-03 01:55:00|986.5|985.5|986.9|985.9|986.9|985.9|985.8|984.8|16
1677808800000|2023-03-03 02:00:00|987.1|986.1|986.2|985.2|987.2|986.2|986.1|985.1|38
1677809100000|2023-03-03 02:05:00|986.6|985.6|985|984|986.6|985.6|984.9|983.9|288
1677809400000|2023-03-03 02:10:00|985.2|984.2|985.8|984.8|985.9|984.9|985.2|984.2|302
1677809700000|2023-03-03 02:15:00|985.2|984.2|986.9|985.9|986.9|985.9|985.2|984.2|26
1677810000000|2023-03-03 02:20:00|986.2|985.2|984.7|983.7|986.2|985.2|984.7|983.7|15
1677810300000|2023-03-03 02:25:00|984.9|983.9|984.5|983.5|984.9|983.9|983.9|982.9|85
1677810600000|2023-03-03 02:30:00|984.3|983.3|984.4|983.4|984.6|983.6|984.2|983.2|9
1677810900000|2023-03-03 02:35:00|985.1|984.1|984.8|983.8|985.2|984.2|984.7|983.7|6
1677811200000|2023-03-03 02:40:00|984.5|983.5|983.4|982.4|984.5|983.5|983.4|982.4|34
1677811500000|2023-03-03 02:45:00|983.6|982.6|983.3|982.3|983.6|982.6|983.3|982.3|2
1677811800000|2023-03-03 02:50:00|983.6|982.6|984.4|983.4|984.4|983.4|983.6|982.6|5
1677812100000|2023-03-03 02:55:00|984.2|983.2|984.2|983.2|984.5|983.5|984.2|983.2|7
1677812400000|2023-03-03 03:00:00|984.3|983.3|984.4|983.4|984.6|983.6|983.9|982.9|18
1677812700000|2023-03-03 03:05:00|984.2|983.2|984.1|983.1|984.2|983.2|984.1|983.1|9
1677813000000|2023-03-03 03:10:00|984.7|983.7|985.9|984.9|986|985|984.7|983.7|30
1677813300000|2023-03-03 03:15:00|986.3|985.3|986.1|985.1|986.4|985.4|986.1|985.1|4
1677813600000|2023-03-03 03:20:00|985.9|984.9|985.5|984.5|985.9|984.9|985.5|984.5|4
1677813900000|2023-03-03 03:25:00|985.9|984.9|985.7|984.7|985.9|984.9|985.7|984.7|5
1677814200000|2023-03-03 03:30:00|985.6|984.6|985.6|984.6|985.7|984.7|985.5|984.5|8
1677814500000|2023-03-03 03:35:00|985.5|984.5|985.3|984.3|985.6|984.6|985.2|984.2|15
1677814800000|2023-03-03 03:40:00|985.7|984.7|985.9|984.9|986.2|985.2|985.7|984.7|7
1677815100000|2023-03-03 03:45:00|985.7|984.7|985.9|984.9|986.1|985.1|985.5|984.5|20
1677815400000|2023-03-03 03:50:00|986.1|985.1|986|985|986.1|985.1|985.9|984.9|14
1677815700000|2023-03-03 03:55:00|985.6|984.6|985.5|984.5|985.6|984.6|985.4|984.4|13
1677816000000|2023-03-03 04:00:00|985.7|984.7|985.7|984.7|985.8|984.8|985.6|984.6|9
1677816300000|2023-03-03 04:05:00|985.5|984.5|985.6|984.6|985.6|984.6|985.5|984.5|13
1677816600000|2023-03-03 04:10:00|985.7|984.7|985.7|984.7|985.9|984.9|985.7|984.7|3
1677816900000|2023-03-03 04:15:00|985.6|984.6|985.2|984.2|985.6|984.6|985.2|984.2|13
1677817200000|2023-03-03 04:20:00|985.3|984.3|985.7|984.7|985.7|984.7|985.3|984.3|4
1677817500000|2023-03-03 04:25:00|985.8|984.8|985.6|984.6|985.8|984.8|985.6|984.6|3
1677817800000|2023-03-03 04:30:00|985.4|984.4|985.3|984.3|985.4|984.4|985.3|984.3|7
1677818100000|2023-03-03 04:35:00|985.4|984.4|985.1|984.1|985.4|984.4|984.9|983.9|6
1677818400000|2023-03-03 04:40:00|985.2|984.2|985.2|984.2|985.2|984.2|985.2|984.2|1
1677818700000|2023-03-03 04:45:00|985.4|984.4|985.7|984.7|985.7|984.7|985.4|984.4|3
1677819000000|2023-03-03 04:50:00|985.4|984.4|985.6|984.6|985.6|984.6|985.4|984.4|4
1677819300000|2023-03-03 04:55:00|985.5|984.5|985.5|984.5|985.5|984.5|985.5|984.5|4
1677819600000|2023-03-03 05:00:00|985.4|984.4|986|985|986.1|985.1|985.4|984.4|26
1677819900000|2023-03-03 05:05:00|985.9|984.9|985.8|984.8|985.9|984.9|985.8|984.8|9
1677820200000|2023-03-03 05:10:00|986.3|985.3|986.7|985.7|986.7|985.7|986.3|985.3|9
1677820500000|2023-03-03 05:15:00|987|986|986.2|985.2|987.2|986.2|986.2|985.2|7
1677820800000|2023-03-03 05:20:00|986.1|985.1|986.4|985.4|986.4|985.4|986.1|985.1|3
1677821100000|2023-03-03 05:25:00|986.7|985.7|986.7|985.7|986.7|985.7|986.7|985.7|1
1677821400000|2023-03-03 05:30:00|986.5|985.5|986|985|986.8|985.8|986|985|7
1677821700000|2023-03-03 05:35:00|986.2|985.2|987.4|986.4|987.8|986.8|986.2|985.2|7
1677822000000|2023-03-03 05:40:00|987.2|986.2|987.8|986.8|987.8|986.8|987.2|986.2|5
1677822300000|2023-03-03 05:45:00|987.7|986.7|988|987|988|987|987.7|986.7|7
1677822600000|2023-03-03 05:50:00|988.5|987.5|988.1|987.1|988.5|987.5|987.9|986.9|15
1677822900000|2023-03-03 05:55:00|987.9|986.9|987.8|986.8|987.9|986.9|987.5|986.5|6
1677823200000|2023-03-03 06:00:00|987.7|986.7|988.7|987.7|988.7|987.7|987.7|986.7|13
1677823500000|2023-03-03 06:05:00|988.3|987.3|988.3|987.3|988.9|987.9|988.3|987.3|12
1677823800000|2023-03-03 06:10:00|988.6|987.6|988.5|987.5|988.7|987.7|988.3|987.3|12
1677824100000|2023-03-03 06:15:00|988.6|987.6|988.9|987.9|989.2|988.2|988.6|987.6|34
1677824400000|2023-03-03 06:20:00|989.2|988.2|989.3|988.3|989.3|988.3|989|988|5
1677824700000|2023-03-03 06:25:00|989.4|988.4|989.6|988.6|989.7|988.7|989.2|988.2|15
1677825000000|2023-03-03 06:30:00|989.7|988.7|990|989|990.4|989.4|989.7|988.7|22
1677825300000|2023-03-03 06:35:00|990.3|989.3|990.2|989.2|990.3|989.3|989.7|988.7|16
1677825600000|2023-03-03 06:40:00|990.1|989.1|989.9|988.9|990.1|989.1|989.7|988.7|17
1677825900000|2023-03-03 06:45:00|989.6|988.6|989.7|988.7|989.9|988.9|989.6|988.6|20
1677826200000|2023-03-03 06:50:00|989.6|988.6|989.7|988.7|990|989|989.4|988.4|28
1677826500000|2023-03-03 06:55:00|989.8|988.8|989.7|988.7|990.1|989.1|989.6|988.6|63
1677826800000|2023-03-03 07:00:00|989.6|988.6|988.8|987.8|989.6|988.6|988.6|987.6|47
1677827100000|2023-03-03 07:05:00|988.6|987.6|987.9|986.9|988.6|987.6|987.5|986.5|19
1677827400000|2023-03-03 07:10:00|987.8|986.8|988|987|988.2|987.2|987.8|986.8|23
1677827700000|2023-03-03 07:15:00|987.8|986.8|988.4|987.4|988.4|987.4|987.8|986.8|14
1677828000000|2023-03-03 07:20:00|988.3|987.3|988.1|987.1|988.6|987.6|988.1|987.1|27
1677828300000|2023-03-03 07:25:00|987.9|986.9|988.2|987.2|988.2|987.2|987.8|986.8|17
1677828600000|2023-03-03 07:30:00|988.3|987.3|989.2|988.2|989.3|988.3|988.3|987.3|53
1677828900000|2023-03-03 07:35:00|989.3|988.3|988.7|987.7|989.3|988.3|988.7|987.7|112
1677829200000|2023-03-03 07:40:00|988.6|987.6|988.7|987.7|988.9|987.9|988.5|987.5|83
1677829500000|2023-03-03 07:45:00|988.6|987.6|988.4|987.4|988.7|987.7|988.2|987.2|46
1677829800000|2023-03-03 07:50:00|988.3|987.3|988.5|987.5|988.7|987.7|987.9|986.9|68
1677830100000|2023-03-03 07:55:00|988.4|987.4|987.9|986.9|988.5|987.5|987.7|986.7|177
1677830400000|2023-03-03 08:00:00|987.8|986.8|989.1|988.1|989.2|988.2|987.8|986.8|464
1677830700000|2023-03-03 08:05:00|989.2|988.2|989.1|988.1|989.5|988.5|988.3|987.3|422
1677831000000|2023-03-03 08:10:00|989|988|988.8|987.8|989.2|988.2|988.3|987.3|361
1677831300000|2023-03-03 08:15:00|988.9|987.9|989.2|988.2|989.3|988.3|988.8|987.8|229
1677831600000|2023-03-03 08:20:00|989.1|988.1|988.9|987.9|989.3|988.3|988.9|987.9|249
1677831900000|2023-03-03 08:25:00|988.8|987.8|989|988|989.3|988.3|988.6|987.6|155
1677832200000|2023-03-03 08:30:00|988.8|987.8|989.9|988.9|989.9|988.9|988.8|987.8|185
1677832500000|2023-03-03 08:35:00|989.8|988.8|989.8|988.8|990.1|989.1|989.6|988.6|248
1677832800000|2023-03-03 08:40:00|989.9|988.9|990.5|989.5|990.6|989.6|989.9|988.9|387
1677833100000|2023-03-03 08:45:00|990.6|989.6|990.4|989.4|990.7|989.7|990.3|989.3|177
1677833400000|2023-03-03 08:50:00|990.2|989.2|990.2|989.2|990.3|989.3|989.8|988.8|140
1677833700000|2023-03-03 08:55:00|990.1|989.1|990.4|989.4|990.6|989.6|990.1|989.1|187
1677834000000|2023-03-03 09:00:00|990.3|989.3|990.1|989.1|990.3|989.3|989.9|988.9|262
1677834300000|2023-03-03 09:05:00|990|989|990.1|989.1|990.2|989.2|989.7|988.7|131
1677834600000|2023-03-03 09:10:00|990|989|989.9|988.9|990.5|989.5|989.9|988.9|276
1677834900000|2023-03-03 09:15:00|990|989|990|989|990.3|989.3|989.9|988.9|66
1677835200000|2023-03-03 09:20:00|990.1|989.1|990|989|990.1|989.1|989.8|988.8|73
1677835500000|2023-03-03 09:25:00|989.9|988.9|989.9|988.9|990.1|989.1|989.8|988.8|135
1677835800000|2023-03-03 09:30:00|989.7|988.7|989.7|988.7|990|989|989.5|988.5|250
1677836100000|2023-03-03 09:35:00|989.6|988.6|989.5|988.5|990.1|989.1|989.5|988.5|143
1677836400000|2023-03-03 09:40:00|989.4|988.4|988.8|987.8|989.4|988.4|988.6|987.6|357
1677836700000|2023-03-03 09:45:00|988.7|987.7|988.9|987.9|989.1|988.1|988.7|987.7|239
1677837000000|2023-03-03 09:50:00|988.8|987.8|989.1|988.1|989.1|988.1|988.8|987.8|128
1677837300000|2023-03-03 09:55:00|989|988|989.1|988.1|989.7|988.7|988.9|987.9|155
1677837600000|2023-03-03 10:00:00|989|988|989.4|988.4|989.5|988.5|989|988|245
1677837900000|2023-03-03 10:05:00|989.3|988.3|988.7|987.7|989.3|988.3|988.4|987.4|174
1677838200000|2023-03-03 10:10:00|988.6|987.6|988.7|987.7|988.8|987.8|988.6|987.6|90
1677838500000|2023-03-03 10:15:00|988.6|987.6|988.7|987.7|989|988|988.4|987.4|183
1677838800000|2023-03-03 10:20:00|988.6|987.6|989.1|988.1|989.1|988.1|988.6|987.6|99
1677839100000|2023-03-03 10:25:00|989|988|989|988|989.2|988.2|988.9|987.9|163
1677839400000|2023-03-03 10:30:00|988.9|987.9|989.1|988.1|989.1|988.1|988.9|987.9|92
1677839700000|2023-03-03 10:35:00|989.2|988.2|988.9|987.9|989.3|988.3|988.9|987.9|114
1677840000000|2023-03-03 10:40:00|988.8|987.8|989.3|988.3|989.4|988.4|988.8|987.8|196
1677840300000|2023-03-03 10:45:00|989.2|988.2|989.1|988.1|989.2|988.2|989|988|80
1677840600000|2023-03-03 10:50:00|989|988|989.3|988.3|989.3|988.3|988.9|987.9|175
1677840900000|2023-03-03 10:55:00|989.2|988.2|989.2|988.2|989.5|988.5|989.2|988.2|185
1677841200000|2023-03-03 11:00:00|989.3|988.3|989.6|988.6|989.6|988.6|989.3|988.3|108
1677841500000|2023-03-03 11:05:00|989.7|988.7|989.5|988.5|989.8|988.8|989.5|988.5|79
1677841800000|2023-03-03 11:10:00|989.6|988.6|989.6|988.6|989.7|988.7|989.4|988.4|54
1677842100000|2023-03-03 11:15:00|989.7|988.7|989.7|988.7|989.8|988.8|989.5|988.5|119
1677842400000|2023-03-03 11:20:00|989.8|988.8|989.6|988.6|989.8|988.8|989.5|988.5|126
1677842700000|2023-03-03 11:25:00|989.5|988.5|989.4|988.4|989.5|988.5|989.3|988.3|49
1677843000000|2023-03-03 11:30:00|989.3|988.3|989.3|988.3|989.4|988.4|989.3|988.3|61
1677843300000|2023-03-03 11:35:00|989.4|988.4|989.5|988.5|989.5|988.5|989.4|988.4|21
1677843600000|2023-03-03 11:40:00|989.4|988.4|989.6|988.6|989.8|988.8|989.4|988.4|278
1677843900000|2023-03-03 11:45:00|989.5|988.5|989.6|988.6|989.6|988.6|989.4|988.4|114
1677844200000|2023-03-03 11:50:00|989.5|988.5|989.7|988.7|989.8|988.8|989.3|988.3|214
1677844500000|2023-03-03 11:55:00|989.8|988.8|989.9|988.9|990.1|989.1|989.7|988.7|113
1677844800000|2023-03-03 12:00:00|990|989|990.5|989.5|991|990|989.9|988.9|437
1677845100000|2023-03-03 12:05:00|990.4|989.4|990.2|989.2|990.7|989.7|990.2|989.2|182
1677845400000|2023-03-03 12:10:00|990.1|989.1|990.3|989.3|990.3|989.3|990|989|194
1677845700000|2023-03-03 12:15:00|990.2|989.2|990|989|990.3|989.3|990|989|94
1677846000000|2023-03-03 12:20:00|989.9|988.9|989.6|988.6|990|989|989.5|988.5|177
1677846300000|2023-03-03 12:25:00|989.5|988.5|989.5|988.5|989.8|988.8|989.3|988.3|80
1677846600000|2023-03-03 12:30:00|989.6|988.6|989.4|988.4|989.8|988.8|989.4|988.4|15
1677846900000|2023-03-03 12:35:00|989.5|988.5|989.3|988.3|989.5|988.5|989.1|988.1|71
1677847200000|2023-03-03 12:40:00|989.1|988.1|988.7|987.7|989.2|988.2|988.6|987.6|104
1677847500000|2023-03-03 12:45:00|988.6|987.6|989.1|988.1|989.1|988.1|988.6|987.6|62
1677847800000|2023-03-03 12:50:00|989|988|988.9|987.9|989.1|988.1|988.8|987.8|129
1677848100000|2023-03-03 12:55:00|988.7|987.7|989.1|988.1|989.1|988.1|988.7|987.7|44
1677848400000|2023-03-03 13:00:00|989.2|988.2|989.4|988.4|989.5|988.5|989.1|988.1|33
1677848700000|2023-03-03 13:05:00|989.3|988.3|989.4|988.4|989.5|988.5|989.3|988.3|185
1677849000000|2023-03-03 13:10:00|989.3|988.3|989.3|988.3|989.4|988.4|989.2|988.2|87
1677849300000|2023-03-03 13:15:00|989.2|988.2|989.7|988.7|989.8|988.8|989.2|988.2|127
1677849600000|2023-03-03 13:20:00|989.6|988.6|989.6|988.6|989.6|988.6|989.4|988.4|106
1677849900000|2023-03-03 13:25:00|989.7|988.7|989.5|988.5|989.8|988.8|989.4|988.4|273
1677850200000|2023-03-03 13:30:00|989.4|988.4|989.7|988.7|989.7|988.7|989.2|988.2|177
1677850500000|2023-03-03 13:35:00|989.8|988.8|989.9|988.9|989.9|988.9|989.6|988.6|90
1677850800000|2023-03-03 13:40:00|990|989|990.6|989.6|990.7|989.7|989.7|988.7|277
1677851100000|2023-03-03 13:45:00|990.7|989.7|990.9|989.9|991.2|990.2|990.4|989.4|982
1677851400000|2023-03-03 13:50:00|990.8|989.8|990.9|989.9|991.2|990.2|990.7|989.7|356
1677851700000|2023-03-03 13:55:00|991|990|990.9|989.9|991|990|990.7|989.7|188
1677852000000|2023-03-03 14:00:00|991|990|991.6|990.6|991.6|990.6|991|990|695
1677852300000|2023-03-03 14:05:00|991.7|990.7|991.2|990.2|992|991|991.2|990.2|202
1677852600000|2023-03-03 14:10:00|991.3|990.3|991.2|990.2|991.7|990.7|991.1|990.1|188
1677852900000|2023-03-03 14:15:00|991.1|990.1|990.5|989.5|991.1|990.1|990.5|989.5|242
1677853200000|2023-03-03 14:20:00|990.4|989.4|990|989|990.6|989.6|989.9|988.9|531
1677853500000|2023-03-03 14:25:00|989.9|988.9|990.4|989.4|990.4|989.4|989.8|988.8|312
1677853800000|2023-03-03 14:30:00|990.2|989.7|991.1|990.6|991.1|990.6|989.6|989.1|3921
1677854100000|2023-03-03 14:35:00|991.2|990.7|990.9|990.4|991.5|991|990.4|989.9|2472
1677854400000|2023-03-03 14:40:00|990.8|990.3|991.1|990.6|991.8|991.3|990.7|990.2|1526
1677854700000|2023-03-03 14:45:00|991|990.5|992.4|991.9|992.6|992.1|991|990.5|1660
1677855000000|2023-03-03 14:50:00|992.5|992|992.1|991.6|992.6|992.1|991.7|991.2|2134
1677855300000|2023-03-03 14:55:00|992|991.5|992.4|991.9|992.4|991.9|991.4|990.9|1292
1677855600000|2023-03-03 15:00:00|992.2|991.7|990.7|990.2|992.5|992|989.3|988.8|1989
1677855900000|2023-03-03 15:05:00|990.6|990.1|989.7|989.2|990.6|990.1|988.9|988.4|1669
1677856200000|2023-03-03 15:10:00|989.8|989.3|991.6|991.1|991.7|991.2|989.6|989.1|1242
1677856500000|2023-03-03 15:15:00|991.7|991.2|991.2|990.7|992|991.5|991.1|990.6|1108
1677856800000|2023-03-03 15:20:00|991.3|990.8|992.7|992.2|992.7|992.2|991|990.5|1182
1677857100000|2023-03-03 15:25:00|992.8|992.3|993.1|992.6|993.4|992.9|992.2|991.7|894
1677857400000|2023-03-03 15:30:00|993|992.5|991.9|991.4|993|992.5|991.8|991.3|834
1677857700000|2023-03-03 15:35:00|991.8|991.3|991.7|991.2|992.1|991.6|991.6|991.1|820
1677858000000|2023-03-03 15:40:00|991.6|991.1|992.2|991.7|992.4|991.9|991.5|991|580
1677858300000|2023-03-03 15:45:00|992.1|991.6|992.1|991.6|992.6|992.1|991.9|991.4|884
1677858600000|2023-03-03 15:50:00|992|991.5|991.1|990.6|992|991.5|990.6|990.1|489
1677858900000|2023-03-03 15:55:00|991.2|990.7|990.6|990.1|991.5|991|990.4|989.9|679
1677859200000|2023-03-03 16:00:00|990.7|990.2|990.8|990.3|991.1|990.6|990.6|990.1|873
1677859500000|2023-03-03 16:05:00|990.7|990.2|990.8|990.3|991.3|990.8|990.7|990.2|553
1677859800000|2023-03-03 16:10:00|990.9|990.4|991.1|990.6|991.1|990.6|990|989.5|1036
1677860100000|2023-03-03 16:15:00|991.2|990.7|991.9|991.4|992|991.5|991.1|990.6|1071
1677860400000|2023-03-03 16:20:00|991.8|991.3|992.3|991.8|992.3|991.8|991.5|991|571
1677860700000|2023-03-03 16:25:00|992.4|991.9|992.3|991.8|992.4|991.9|991.7|991.2|706
1677861000000|2023-03-03 16:30:00|992.2|991.7|992.1|991.6|992.7|992.2|991.9|991.4|518
1677861300000|2023-03-03 16:35:00|992.2|991.7|992.4|991.9|993|992.5|992.1|991.6|671
1677861600000|2023-03-03 16:40:00|992.3|991.8|992.7|992.2|992.8|992.3|992.1|991.6|349
1677861900000|2023-03-03 16:45:00|992.8|992.3|992.9|992.4|993.1|992.6|992.7|992.2|347
1677862200000|2023-03-03 16:50:00|993|992.5|993.4|992.9|993.5|993|992.9|992.4|435
1677862500000|2023-03-03 16:55:00|993.3|992.8|993.5|993|993.8|993.3|993.2|992.7|646
1677862800000|2023-03-03 17:00:00|993.4|992.9|993.1|992.6|993.8|993.3|993.1|992.6|860
1677863100000|2023-03-03 17:05:00|993.2|992.7|993.3|992.8|993.5|993|993|992.5|418
1677863400000|2023-03-03 17:10:00|993.2|992.7|993.3|992.8|993.9|993.4|993.2|992.7|339
1677863700000|2023-03-03 17:15:00|993.2|992.7|993.1|992.6|993.2|992.7|992.8|992.3|613
1677864000000|2023-03-03 17:20:00|993|992.5|993.1|992.6|993.4|992.9|992.9|992.4|426
1677864300000|2023-03-03 17:25:00|993|992.5|993.2|992.7|993.4|992.9|992.9|992.4|430
1677864600000|2023-03-03 17:30:00|993.1|992.6|993.2|992.7|993.3|992.8|992.9|992.4|562
1677864900000|2023-03-03 17:35:00|993.1|992.6|993|992.5|993.1|992.6|992.9|992.4|339
1677865200000|2023-03-03 17:40:00|993.1|992.6|993.3|992.8|993.4|992.9|993.1|992.6|398
1677865500000|2023-03-03 17:45:00|993.2|992.7|993.2|992.7|993.5|993|993|992.5|619
1677865800000|2023-03-03 17:50:00|993.1|992.6|993.1|992.6|993.2|992.7|992.9|992.4|506
1677866100000|2023-03-03 17:55:00|993.2|992.7|993.4|992.9|993.5|993|993.2|992.7|540
1677866400000|2023-03-03 18:00:00|993.5|993|993.7|993.2|993.8|993.3|993.3|992.8|659
1677866700000|2023-03-03 18:05:00|993.8|993.3|994|993.5|994.2|993.7|993.7|993.2|577
1677867000000|2023-03-03 18:10:00|994.1|993.6|994.2|993.7|994.3|993.8|994|993.5|475
1677867300000|2023-03-03 18:15:00|994.3|993.8|994.2|993.7|994.3|993.8|993.9|993.4|760
1677867600000|2023-03-03 18:20:00|994.3|993.8|994.3|993.8|994.4|993.9|994.2|993.7|354
1677867900000|2023-03-03 18:25:00|994.4|993.9|994.4|993.9|994.7|994.2|994.3|993.8|246
1677868200000|2023-03-03 18:30:00|994.5|994|994|993.5|994.6|994.1|994|993.5|415
1677868500000|2023-03-03 18:35:00|993.9|993.4|994.2|993.7|994.3|993.8|993.9|993.4|305
1677868800000|2023-03-03 18:40:00|994.1|993.6|994.5|994|994.5|994|993.9|993.4|204
1677869100000|2023-03-03 18:45:00|994.4|993.9|994.5|994|994.7|994.2|994.2|993.7|288
1677869400000|2023-03-03 18:50:00|994.6|994.1|994.8|994.3|994.9|994.4|994.5|994|221
1677869700000|2023-03-03 18:55:00|994.7|994.2|994.5|994|994.9|994.4|994.4|993.9|738
1677870000000|2023-03-03 19:00:00|994.6|994.1|994.7|994.2|994.8|994.3|994.4|993.9|196
1677870300000|2023-03-03 19:05:00|994.8|994.3|995.1|994.6|995.2|994.7|994.6|994.1|139
1677870600000|2023-03-03 19:10:00|995.2|994.7|995.6|995.1|995.7|995.2|995.2|994.7|247
1677870900000|2023-03-03 19:15:00|995.7|995.2|995.2|994.7|995.7|995.2|995.2|994.7|354
1677871200000|2023-03-03 19:20:00|995.3|994.8|995.7|995.2|995.7|995.2|995.3|994.8|125
1677871500000|2023-03-03 19:25:00|995.6|995.1|995.7|995.2|995.7|995.2|995.4|994.9|531
1677871800000|2023-03-03 19:30:00|995.6|995.1|995.8|995.3|995.8|995.3|995.5|995|369
1677872100000|2023-03-03 19:35:00|995.6|995.1|995.5|995|995.8|995.3|995.5|995|292
1677872400000|2023-03-03 19:40:00|995.7|995.2|995.6|995.1|995.7|995.2|995.4|994.9|397
1677872700000|2023-03-03 19:45:00|995.5|995|995.7|995.2|995.8|995.3|995.5|995|341
1677873000000|2023-03-03 19:50:00|995.6|995.1|995.8|995.3|996|995.5|995.6|995.1|436
1677873300000|2023-03-03 19:55:00|995.7|995.2|996|995.5|996|995.5|995.6|995.1|385
1677873600000|2023-03-03 20:00:00|995.9|995.4|996.1|995.6|996.1|995.6|995.8|995.3|661
1677873900000|2023-03-03 20:05:00|996.2|995.7|996.5|996|996.7|996.2|996.1|995.6|619
1677874200000|2023-03-03 20:10:00|996.6|996.1|996.4|995.9|996.6|996.1|996.1|995.6|655
1677874500000|2023-03-03 20:15:00|996.3|995.8|995.9|995.4|996.3|995.8|995.9|995.4|406
1677874800000|2023-03-03 20:20:00|996|995.5|995.9|995.4|996|995.5|995.7|995.2|418
1677875100000|2023-03-03 20:25:00|995.8|995.3|996.4|995.9|996.4|995.9|995.5|995|698
1677875400000|2023-03-03 20:30:00|996.3|995.8|996.1|995.6|996.3|995.8|996|995.5|341
1677875700000|2023-03-03 20:35:00|996|995.5|996.3|995.8|996.3|995.8|995.7|995.2|778
1677876000000|2023-03-03 20:40:00|996.2|995.7|995.6|995.1|996.2|995.7|995.4|994.9|665
1677876300000|2023-03-03 20:45:00|995.7|995.2|995.4|994.9|995.7|995.2|995.1|994.6|1402
1677876600000|2023-03-03 20:50:00|995.5|995|995.3|994.8|995.6|995.1|995|994.5|2152
1677876900000|2023-03-03 20:55:00|995.2|994.7|995.7|995.2|995.9|995.4|995.2|994.7|8527
1677877200000|2023-03-03 21:00:00|996|995|996.1|995.1|996.2|995.2|995.6|994.6|1480
1677877500000|2023-03-03 21:05:00|996.2|995.2|996|995|996.3|995.3|996|995|129
1677877800000|2023-03-03 21:10:00|996.1|995.1|996.3|995.3|996.3|995.3|996|995|90
1677878100000|2023-03-03 21:15:00|996.2|995.2|995.9|994.9|996.2|995.2|995.9|994.9|68
1677878400000|2023-03-03 21:20:00|996|995|996.3|995.3|996.3|995.3|996|995|7
1677878700000|2023-03-03 21:25:00|996.2|995.2|995.5|994.5|996.3|995.3|995.5|994.5|141
1677879000000|2023-03-03 21:30:00|995.7|994.7|995.8|994.8|995.8|994.8|995.7|994.7|4
1677879300000|2023-03-03 21:35:00|995.7|994.7|995.6|994.6|995.7|994.7|995.6|994.6|7
1677879600000|2023-03-03 21:40:00|995.9|994.9|995.9|994.9|995.9|994.9|995.9|994.9|4
1677879900000|2023-03-03 21:45:00|996|995|995.8|994.8|996.2|995.2|995.8|994.8|25
1677880200000|2023-03-03 21:50:00|995.7|994.7|995.7|994.7|995.7|994.7|995.7|994.7|7
1677880500000|2023-03-03 21:55:00|995.6|994.6|996.7|994.7|996.7|995.3|995.4|994.4|36
1678057500000|2023-03-05 23:05:00|994.9|992.9|992.1|991.1|995|993|991.9|990.9|10
1678057800000|2023-03-05 23:10:00|992.3|991.3|991.8|990.8|992.3|991.3|991.5|990.5|38
1678058100000|2023-03-05 23:15:00|991.7|990.7|991.9|990.9|991.9|990.9|991.7|990.7|3
1678058400000|2023-03-05 23:20:00|992|991|992.6|991.6|992.6|991.6|991.8|990.8|3
1678059300000|2023-03-05 23:35:00|992.3|991.3|992.1|991.1|992.3|991.3|992.1|991.1|4
1678059600000|2023-03-05 23:40:00|992.5|991.5|992.4|991.4|992.5|991.5|992.4|991.4|2
1678061100000|2023-03-06 00:05:00|993.2|992.2|993.3|992.3|993.8|992.8|993.2|992.2|29
1678061400000|2023-03-06 00:10:00|993.1|992.1|992.9|991.9|993.1|992.1|992.9|991.9|25
1678061700000|2023-03-06 00:15:00|992.4|991.4|992.9|991.9|992.9|991.9|992.4|991.4|13
1678062000000|2023-03-06 00:20:00|992.2|991.2|992.2|991.2|992.2|991.2|992.2|991.2|2
1678062300000|2023-03-06 00:25:00|992.9|991.9|993.5|992.5|993.7|992.7|992.7|991.7|26
1678062600000|2023-03-06 00:30:00|993.3|992.3|993.2|992.2|993.3|992.3|993.2|992.2|3
1678062900000|2023-03-06 00:35:00|993|992|993|992|993|992|993|992|4
1678063200000|2023-03-06 00:40:00|||||||||7
1678063500000|2023-03-06 00:45:00|993.2|992.2|993.2|992.2|993.2|992.2|993.2|992.2|23
1678063800000|2023-03-06 00:50:00|992.7|991.7|992.7|991.7|992.7|991.7|992.7|991.7|2
1678064400000|2023-03-06 01:00:00|992.8|991.8|993.2|992.2|993.2|992.2|992.5|991.5|34
1678064700000|2023-03-06 01:05:00|993.4|992.4|992.6|991.6|993.6|992.6|992.6|991.6|45
1678065000000|2023-03-06 01:10:00|992.8|991.8|992.4|991.4|993|992|992.3|991.3|41
1678065300000|2023-03-06 01:15:00|992.5|991.5|988.7|987.7|992.6|991.6|987.7|986.7|181
1678065600000|2023-03-06 01:20:00|988.9|987.9|990.1|989.1|990.4|989.4|987.8|986.8|56
1678065900000|2023-03-06 01:25:00|990|989|991.1|990.1|991.4|990.4|990|989|27
1678066200000|2023-03-06 01:30:00|991.4|990.4|994.1|993.1|994.8|993.8|991.4|990.4|84
1678066500000|2023-03-06 01:35:00|993.9|992.9|992.7|991.7|994.1|993.1|992.2|991.2|45
1678066800000|2023-03-06 01:40:00|993.2|992.2|992.8|991.8|993.9|992.9|992.8|991.8|17
1678067100000|2023-03-06 01:45:00|992.1|991.1|992.4|991.4|992.7|991.7|991.9|990.9|11
1678067400000|2023-03-06 01:50:00|992.3|991.3|991|990|992.5|991.5|990.9|989.9|33
1678067700000|2023-03-06 01:55:00|990.8|989.8|991.5|990.5|991.5|990.5|990.8|989.8|18
1678068000000|2023-03-06 02:00:00|991.3|990.3|989.9|988.9|991.3|990.3|989.8|988.8|23
1678068300000|2023-03-06 02:05:00|989.7|988.7|989.4|988.4|989.7|988.7|988.2|987.2|176
1678068600000|2023-03-06 02:10:00|989.6|988.6|991|990|991|990|989.5|988.5|19
1678068900000|2023-03-06 02:15:00|990.9|989.9|991.7|990.7|991.7|990.7|990.7|989.7|18
1678069200000|2023-03-06 02:20:00|991.1|990.1|993|992|993|992|991|990|27
1678069500000|2023-03-06 02:25:00|992.9|991.9|992.6|991.6|993.3|992.3|992.3|991.3|22
1678069800000|2023-03-06 02:30:00|992|991|991.5|990.5|992.1|991.1|991.5|990.5|20
1678070100000|2023-03-06 02:35:00|991.6|990.6|992.6|991.6|992.7|991.7|991.2|990.2|39
1678070400000|2023-03-06 02:40:00|992.5|991.5|994.4|993.4|994.9|993.9|992.5|991.5|38
1678070700000|2023-03-06 02:45:00|994.6|993.6|997.2|996.2|997.2|996.2|994.6|993.6|30
1678071000000|2023-03-06 02:50:00|997|996|996.7|995.7|997.2|996.2|996.1|995.1|26
1678071300000|2023-03-06 02:55:00|996.8|995.8|995.9|994.9|996.8|995.8|995.9|994.9|19
1678071600000|2023-03-06 03:00:00|995.7|994.7|995.2|994.2|996.2|995.2|995.2|994.2|38
1678071900000|2023-03-06 03:05:00|995.1|994.1|994.3|993.3|995.3|994.3|994.3|993.3|38
1678072200000|2023-03-06 03:10:00|994.8|993.8|994.6|993.6|995.2|994.2|994.6|993.6|21
1678072500000|2023-03-06 03:15:00|994.4|993.4|995.2|994.2|995.2|994.2|994|993|34
1678072800000|2023-03-06 03:20:00|995.3|994.3|995.8|994.8|995.9|994.9|995.2|994.2|22
1678073100000|2023-03-06 03:25:00|995.9|994.9|995.8|994.8|995.9|994.9|995.4|994.4|34
1678073400000|2023-03-06 03:30:00|995.9|994.9|995.8|994.8|996.1|995.1|995.7|994.7|17
1678073700000|2023-03-06 03:35:00|995.7|994.7|996.1|995.1|996.1|995.1|995.7|994.7|17
1678074000000|2023-03-06 03:40:00|996|995|995.6|994.6|996|995|995.3|994.3|18
1678074300000|2023-03-06 03:45:00|995.7|994.7|995.6|994.6|995.8|994.8|995.5|994.5|12
1678074600000|2023-03-06 03:50:00|995.7|994.7|995.8|994.8|996.1|995.1|995.6|994.6|13
1678074900000|2023-03-06 03:55:00|995.7|994.7|995.8|994.8|996.1|995.1|995.7|994.7|13
1678075200000|2023-03-06 04:00:00|996|995|995.7|994.7|996|995|995.7|994.7|8
1678075500000|2023-03-06 04:05:00|995.6|994.6|995.7|994.7|995.7|994.7|995.6|994.6|5
1678075800000|2023-03-06 04:10:00|995.6|994.6|995.9|994.9|995.9|994.9|995.6|994.6|7
1678076100000|2023-03-06 04:15:00|995.8|994.8|995.9|994.9|996|995|995.4|994.4|29
1678076400000|2023-03-06 04:20:00|995.7|994.7|995.1|994.1|995.9|994.9|995.1|994.1|12
1678076700000|2023-03-06 04:25:00|995.2|994.2|995|994|995.2|994.2|994.9|993.9|13
1678077000000|2023-03-06 04:30:00|995.2|994.2|994.7|993.7|995.2|994.2|994.7|993.7|8
1678077300000|2023-03-06 04:35:00|994.8|993.8|994.6|993.6|994.8|993.8|994.6|993.6|7
1678077600000|2023-03-06 04:40:00|994.4|993.4|994.9|993.9|994.9|993.9|994.4|993.4|14
1678077900000|2023-03-06 04:45:00|995|994|995|994|995|994|995|994|3
1678078200000|2023-03-06 04:50:00|994.8|993.8|994.6|993.6|994.8|993.8|994.6|993.6|5
1678078500000|2023-03-06 04:55:00|994.8|993.8|994.4|993.4|994.9|993.9|994.4|993.4|18
1678078800000|2023-03-06 05:00:00|994.5|993.5|994.7|993.7|994.9|993.9|994.3|993.3|44
1678079100000|2023-03-06 05:05:00|994.9|993.9|995.1|994.1|995.6|994.6|994.9|993.9|20
1678079400000|2023-03-06 05:10:00|995.5|994.5|996|995|996.2|995.2|995.5|994.5|17
1678079700000|2023-03-06 05:15:00|996.2|995.2|996.9|995.9|997.1|996.1|996.2|995.2|18
1678080000000|2023-03-06 05:20:00|996.8|995.8|996|995|997|996|995.9|994.9|15
1678080300000|2023-03-06 05:25:00|995.9|994.9|995.4|994.4|996.2|995.2|995.4|994.4|75
1678080600000|2023-03-06 05:30:00|995.2|994.2|995.1|994.1|995.4|994.4|995|994|29
1678080900000|2023-03-06 05:35:00|994.8|993.8|994.8|993.8|995|994|994.7|993.7|10
1678081200000|2023-03-06 05:40:00|994.4|993.4|995.9|994.9|995.9|994.9|994.4|993.4|7
1678081500000|2023-03-06 05:45:00|996.2|995.2|996.2|995.2|997|996|996.2|995.2|9
1678081800000|2023-03-06 05:50:00|996.3|995.3|995.8|994.8|996.3|995.3|995.8|994.8|4
1678082100000|2023-03-06 05:55:00|996.1|995.1|996.8|995.8|996.8|995.8|996.1|995.1|5
1678082400000|2023-03-06 06:00:00|996.9|995.9|997.3|996.3|997.3|996.3|996.7|995.7|18
1678082700000|2023-03-06 06:05:00|997.4|996.4|997.4|996.4|997.7|996.7|997.1|996.1|30
1678083000000|2023-03-06 06:10:00|997.5|996.5|997.9|996.9|998.1|997.1|997.5|996.5|23
1678083300000|2023-03-06 06:15:00|997.8|996.8|996.3|995.3|997.8|996.8|996.3|995.3|45
1678083600000|2023-03-06 06:20:00|996.4|995.4|996|995|996.5|995.5|996|995|66
1678083900000|2023-03-06 06:25:00|995.8|994.8|995.6|994.6|995.9|994.9|995.5|994.5|81
1678084200000|2023-03-06 06:30:00|995.5|994.5|995.4|994.4|996|995|995.4|994.4|32
1678084500000|2023-03-06 06:35:00|995.3|994.3|995.6|994.6|995.7|994.7|995.3|994.3|11
1678084800000|2023-03-06 06:40:00|995.5|994.5|996.1|995.1|996.2|995.2|995.5|994.5|14
1678085100000|2023-03-06 06:45:00|996.3|995.3|996.7|995.7|996.8|995.8|996.3|995.3|40
1678085400000|2023-03-06 06:50:00|996.4|995.4|996.6|995.6|996.7|995.7|996.1|995.1|57
1678085700000|2023-03-06 06:55:00|996.5|995.5|996.1|995.1|996.6|995.6|996|995|78
1678086000000|2023-03-06 07:00:00|996.3|995.3|994.9|993.9|996.5|995.5|994.9|993.9|37
1678086300000|2023-03-06 07:05:00|995|994|994.6|993.6|995.4|994.4|994.6|993.6|64
1678086600000|2023-03-06 07:10:00|994.8|993.8|995.6|994.6|995.8|994.8|994.8|993.8|33
1678086900000|2023-03-06 07:15:00|995.9|994.9|996.1|995.1|996.2|995.2|995.7|994.7|24
1678087200000|2023-03-06 07:20:00|996|995|995.9|994.9|996|995|995.4|994.4|61
1678087500000|2023-03-06 07:25:00|995.8|994.8|995.9|994.9|995.9|994.9|995.8|994.8|19
1678087800000|2023-03-06 07:30:00|996|995|995.9|994.9|996.2|995.2|995.8|994.8|130
1678088100000|2023-03-06 07:35:00|995.6|994.6|996|995|996.4|995.4|995.3|994.3|116
1678088400000|2023-03-06 07:40:00|996.1|995.1|996.4|995.4|996.4|995.4|996.1|995.1|52
1678088700000|2023-03-06 07:45:00|996.5|995.5|996.8|995.8|997|996|996.5|995.5|82
1678089000000|2023-03-06 07:50:00|997|996|996.7|995.7|997|996|996.6|995.6|141
1678089300000|2023-03-06 07:55:00|996.6|995.6|996.5|995.5|996.8|995.8|996.5|995.5|163
1678089600000|2023-03-06 08:00:00|996.6|995.6|995.9|994.9|996.6|995.6|995.9|994.9|500
1678089900000|2023-03-06 08:05:00|996|995|995.6|994.6|996|995|994.6|993.6|475
1678090200000|2023-03-06 08:10:00|995.4|994.4|994.5|993.5|995.6|994.6|994.4|993.4|517
1678090500000|2023-03-06 08:15:00|994.4|993.4|994.8|993.8|995|994|994.2|993.2|432
1678090800000|2023-03-06 08:20:00|994.7|993.7|995.3|994.3|995.3|994.3|994.7|993.7|167
1678091100000|2023-03-06 08:25:00|995.2|994.2|994.8|993.8|995.3|994.3|994.8|993.8|146
1678091400000|2023-03-06 08:30:00|994.7|993.7|994.4|993.4|994.8|993.8|994.1|993.1|254
1678091700000|2023-03-06 08:35:00|994.5|993.5|994.8|993.8|995|994|994.4|993.4|178
1678092000000|2023-03-06 08:40:00|994.7|993.7|994.6|993.6|995|994|994.5|993.5|143
1678092300000|2023-03-06 08:45:00|994.5|993.5|995.2|994.2|995.4|994.4|994.5|993.5|172
1678092600000|2023-03-06 08:50:00|995.3|994.3|995.7|994.7|996.2|995.2|995.3|994.3|405
1678092900000|2023-03-06 08:55:00|995.6|994.6|995.1|994.1|995.7|994.7|995|994|240
1678093200000|2023-03-06 09:00:00|995|994|994.6|993.6|995.1|994.1|994.4|993.4|242
1678093500000|2023-03-06 09:05:00|994.4|993.4|994.3|993.3|994.7|993.7|994.2|993.2|96
1678093800000|2023-03-06 09:10:00|994.4|993.4|994.5|993.5|994.8|993.8|994.4|993.4|70
1678094100000|2023-03-06 09:15:00|994.4|993.4|993.7|992.7|994.6|993.6|993.6|992.6|111
1678094400000|2023-03-06 09:20:00|993.6|992.6|993.8|992.8|994.7|993.7|993.6|992.6|252
1678094700000|2023-03-06 09:25:00|993.7|992.7|993.2|992.2|993.9|992.9|993.1|992.1|111
1678095000000|2023-03-06 09:30:00|993.1|992.1|993|992|993.3|992.3|992.9|991.9|141
1678095300000|2023-03-06 09:35:00|993.1|992.1|993.6|992.6|993.6|992.6|993|992|289
1678095600000|2023-03-06 09:40:00|993.5|992.5|993.3|992.3|993.7|992.7|993.2|992.2|81
1678095900000|2023-03-06 09:45:00|993.4|992.4|992.8|991.8|993.4|992.4|992.8|991.8|78
1678096200000|2023-03-06 09:50:00|992.9|991.9|993.1|992.1|993.1|992.1|992.7|991.7|212
1678096500000|2023-03-06 09:55:00|993.2|992.2|992.9|991.9|993.2|992.2|992.8|991.8|74
1678096800000|2023-03-06 10:00:00|993|992|992.9|991.9|993.2|992.2|992.8|991.8|54
1678097100000|2023-03-06 10:05:00|993|992|992.7|991.7|993.2|992.2|992.6|991.6|53
1678097400000|2023-03-06 10:10:00|992.8|991.8|992.9|991.9|993.2|992.2|992.6|991.6|116
1678097700000|2023-03-06 10:15:00|992.8|991.8|993.1|992.1|993.1|992.1|992.7|991.7|71
1678098000000|2023-03-06 10:20:00|993|992|993.2|992.2|993.2|992.2|993|992|80
1678098300000|2023-03-06 10:25:00|993.1|992.1|992.9|991.9|993.2|992.2|992.9|991.9|155
1678098600000|2023-03-06 10:30:00|993|992|992.6|991.6|993|992|992.6|991.6|202
1678098900000|2023-03-06 10:35:00|992.7|991.7|992.4|991.4|992.7|991.7|992.1|991.1|359
1678099200000|2023-03-06 10:40:00|992.3|991.3|992.4|991.4|992.5|991.5|992.1|991.1|206
1678099500000|2023-03-06 10:45:00|992.3|991.3|992.6|991.6|992.8|991.8|992.1|991.1|101
1678099800000|2023-03-06 10:50:00|992.7|991.7|992.9|991.9|993.1|992.1|992.6|991.6|185
1678100100000|2023-03-06 10:55:00|993|992|992.7|991.7|993|992|992.6|991.6|170
1678100400000|2023-03-06 11:00:00|992.8|991.8|992.7|991.7|992.8|991.8|992.5|991.5|183
1678100700000|2023-03-06 11:05:00|992.8|991.8|992.5|991.5|992.9|991.9|992.5|991.5|134
1678101000000|2023-03-06 11:10:00|992.6|991.6|993.1|992.1|993.5|992.5|992.6|991.6|208
1678101300000|2023-03-06 11:15:00|992.9|991.9|992.8|991.8|992.9|991.9|992.6|991.6|246
1678101600000|2023-03-06 11:20:00|992.7|991.7|992.8|991.8|992.9|991.9|992.5|991.5|359
1678101900000|2023-03-06 11:25:00|992.9|991.9|992.6|991.6|992.9|991.9|992.4|991.4|132
1678102200000|2023-03-06 11:30:00|992.5|991.5|992.7|991.7|992.7|991.7|992.3|991.3|375
1678102500000|2023-03-06 11:35:00|992.6|991.6|992.7|991.7|992.8|991.8|992.5|991.5|169
1678102800000|2023-03-06 11:40:00|992.8|991.8|992.3|991.3|992.8|991.8|992.2|991.2|143
1678103100000|2023-03-06 11:45:00|992.4|991.4|992.1|991.1|992.4|991.4|992|991|200
1678103400000|2023-03-06 11:50:00|992.2|991.2|992.1|991.1|992.5|991.5|991.6|990.6|325
1678103700000|2023-03-06 11:55:00|992|991|992.2|991.2|992.6|991.6|992|991|192
1678104000000|2023-03-06 12:00:00|992.3|991.3|992.7|991.7|992.8|991.8|992.1|991.1|187
1678104300000|2023-03-06 12:05:00|992.6|991.6|993.1|992.1|993.1|992.1|992.6|991.6|184
1678104600000|2023-03-06 12:10:00|993|992|992.9|991.9|993.1|992.1|992.8|991.8|115
1678104900000|2023-03-06 12:15:00|993|992|993.3|992.3|993.4|992.4|992.8|991.8|280
1678105200000|2023-03-06 12:20:00|993.2|992.2|993.6|992.6|993.6|992.6|993.2|992.2|86
1678105500000|2023-03-06 12:25:00|993.5|992.5|993.2|992.2|993.5|992.5|993.2|992.2|56
1678105800000|2023-03-06 12:30:00|993.1|992.1|993.3|992.3|993.4|992.4|993|992|257
1678106100000|2023-03-06 12:35:00|993.4|992.4|993.3|992.3|993.6|992.6|993.3|992.3|200
1678106400000|2023-03-06 12:40:00|993.2|992.2|993.4|992.4|993.4|992.4|993.1|992.1|115
1678106700000|2023-03-06 12:45:00|993.3|992.3|993.3|992.3|993.4|992.4|993.2|992.2|84
1678107000000|2023-03-06 12:50:00|993.4|992.4|993.7|992.7|993.8|992.8|993.3|992.3|171
1678107300000|2023-03-06 12:55:00|993.8|992.8|993.8|992.8|994.1|993.1|993.6|992.6|141
1678107600000|2023-03-06 13:00:00|993.9|992.9|994.1|993.1|994.2|993.2|993.8|992.8|187
1678107900000|2023-03-06 13:05:00|994.2|993.2|994.3|993.3|994.4|993.4|994|993|103
1678108200000|2023-03-06 13:10:00|994.4|993.4|994.8|993.8|994.8|993.8|994.4|993.4|164
1678108500000|2023-03-06 13:15:00|994.9|993.9|994.7|993.7|995.1|994.1|994.7|993.7|107
1678108800000|2023-03-06 13:20:00|994.8|993.8|995.3|994.3|995.4|994.4|994.5|993.5|183
1678109100000|2023-03-06 13:25:00|995.4|994.4|995.4|994.4|995.5|994.5|994.9|993.9|244
1678109400000|2023-03-06 13:30:00|995.3|994.3|995.2|994.2|995.4|994.4|995|994|307
1678109700000|2023-03-06 13:35:00|995.3|994.3|995.3|994.3|995.4|994.4|995|994|494
1678110000000|2023-03-06 13:40:00|995.4|994.4|995.4|994.4|995.6|994.6|994.9|993.9|204
1678110300000|2023-03-06 13:45:00|995.5|994.5|995.6|994.6|995.7|994.7|995.3|994.3|503
1678110600000|2023-03-06 13:50:00|995.5|994.5|995.3|994.3|995.7|994.7|995.1|994.1|191
1678110900000|2023-03-06 13:55:00|995.1|994.1|995.1|994.1|995.3|994.3|994.9|993.9|83
1678111200000|2023-03-06 14:00:00|995|994|994.8|993.8|995.2|994.2|994.7|993.7|56
1678111500000|2023-03-06 14:05:00|994.9|993.9|994.9|993.9|995|994|994.8|993.8|46
1678111800000|2023-03-06 14:10:00|994.7|993.7|994.8|993.8|995|994|994.6|993.6|97
1678112100000|2023-03-06 14:15:00|994.9|993.9|994.6|993.6|994.9|993.9|994.5|993.5|71
1678112400000|2023-03-06 14:20:00|994.5|993.5|995.2|994.2|995.2|994.2|994.5|993.5|107
1678112700000|2023-03-06 14:25:00|995.3|994.3|995.1|994.1|995.4|994.4|994.8|993.8|452
1678113000000|2023-03-06 14:30:00|994.9|994.4|992.8|992.3|995.1|994.6|992.1|991.6|2800
1678113300000|2023-03-06 14:35:00|992.7|992.2|992.9|992.4|993.3|992.8|992|991.5|1497
1678113600000|2023-03-06 14:40:00|993|992.5|993.9|993.4|994.3|993.8|992.7|992.2|1917
1678113900000|2023-03-06 14:45:00|994.1|993.6|994.4|993.9|994.5|994|993.6|993.1|1512
1678114200000|2023-03-06 14:50:00|994.5|994|995.1|994.6|995.5|995|994.2|993.7|1444
1678114500000|2023-03-06 14:55:00|995|994.5|995.7|995.2|995.8|995.3|994.9|994.4|912
1678114800000|2023-03-06 15:00:00|995.9|995.4|995.9|995.4|996.4|995.9|995|994.5|2252
1678115100000|2023-03-06 15:05:00|995.8|995.3|996.5|996|996.9|996.4|995.6|995.1|2170
1678115400000|2023-03-06 15:10:00|996.6|996.1|997.7|997.2|997.7|997.2|996.4|995.9|1896
1678115700000|2023-03-06 15:15:00|997.8|997.3|998.9|998.4|998.9|998.4|997.5|997|1679
1678116000000|2023-03-06 15:20:00|998.8|998.3|998.5|998|999|998.5|998|997.5|1481
1678116300000|2023-03-06 15:25:00|998.4|997.9|998.2|997.7|998.9|998.4|998.1|997.6|791
1678116600000|2023-03-06 15:30:00|998.1|997.6|998.3|997.8|998.5|998|998|997.5|843
1678116900000|2023-03-06 15:35:00|998.2|997.7|998.3|997.8|998.7|998.2|997.8|997.3|708
1678117200000|2023-03-06 15:40:00|998.4|997.9|999.5|999|999.6|999.1|998.4|997.9|799
1678117500000|2023-03-06 15:45:00|999.6|999.1|998.6|998.1|999.6|999.1|998.5|998|1203
1678117800000|2023-03-06 15:50:00|998.7|998.2|998|997.5|998.7|998.2|997.7|997.2|1056
1678118100000|2023-03-06 15:55:00|997.9|997.4|997.5|997|998.1|997.6|997.2|996.7|813
1678118400000|2023-03-06 16:00:00|997.6|997.1|998.1|997.6|998.1|997.6|997.2|996.7|793
1678118700000|2023-03-06 16:05:00|998.2|997.7|998.2|997.7|998.5|998|998|997.5|589
1678119000000|2023-03-06 16:10:00|998.1|997.6|998.1|997.6|998.5|998|998|997.5|479
1678119300000|2023-03-06 16:15:00|998.2|997.7|998|997.5|998.2|997.7|997.8|997.3|448
1678119600000|2023-03-06 16:20:00|997.9|997.4|997.4|996.9|998|997.5|997.3|996.8|681
1678119900000|2023-03-06 16:25:00|997.5|997|996.9|996.4|997.7|997.2|996.8|996.3|690
1678120200000|2023-03-06 16:30:00|996.8|996.3|997.4|996.9|997.4|996.9|996.8|996.3|473
1678120500000|2023-03-06 16:35:00|997.5|997|997.9|997.4|997.9|997.4|997.4|996.9|679
1678120800000|2023-03-06 16:40:00|997.8|997.3|997.6|997.1|997.8|997.3|997.6|997.1|294
1678121100000|2023-03-06 16:45:00|997.7|997.2|997.5|997|997.8|997.3|997.3|996.8|368
1678121400000|2023-03-06 16:50:00|997.6|997.1|998.1|997.6|998.2|997.7|997.5|997|346
1678121700000|2023-03-06 16:55:00|998.2|997.7|998.2|997.7|998.3|997.8|997.9|997.4|310
1678122000000|2023-03-06 17:00:00|998.3|997.8|998.4|997.9|998.5|998|998.1|997.6|276
1678122300000|2023-03-06 17:05:00|998.3|997.8|998.3|997.8|998.3|997.8|998.1|997.6|199
1678122600000|2023-03-06 17:10:00|998.4|997.9|998.7|998.2|998.7|998.2|998.2|997.7|195
1678122900000|2023-03-06 17:15:00|998.6|998.1|998.8|998.3|998.9|998.4|998.5|998|291
1678123200000|2023-03-06 17:20:00|998.7|998.2|998.1|997.6|998.7|998.2|998.1|997.6|244
1678123500000|2023-03-06 17:25:00|998.2|997.7|998.1|997.6|998.2|997.7|997.9|997.4|230
1678123800000|2023-03-06 17:30:00|998|997.5|997.8|997.3|998|997.5|997.7|997.2|281
1678124100000|2023-03-06 17:35:00|997.7|997.2|997.7|997.2|998.1|997.6|997.6|997.1|859
1678124400000|2023-03-06 17:40:00|997.8|997.3|997.7|997.2|998|997.5|997.7|997.2|421
1678124700000|2023-03-06 17:45:00|997.8|997.3|996.8|996.3|997.9|997.4|996.7|996.2|604
1678125000000|2023-03-06 17:50:00|996.7|996.2|996.7|996.2|996.9|996.4|996.6|996.1|176
1678125300000|2023-03-06 17:55:00|996.6|996.1|996.9|996.4|997|996.5|996.6|996.1|402
1678125600000|2023-03-06 18:00:00|996.8|996.3|996.4|995.9|997|996.5|996.3|995.8|430
1678125900000|2023-03-06 18:05:00|996.5|996|995.6|995.1|996.7|996.2|995.4|994.9|706
1678126200000|2023-03-06 18:10:00|995.7|995.2|995.9|995.4|995.9|995.4|995.5|995|296
1678126500000|2023-03-06 18:15:00|995.8|995.3|995.9|995.4|996|995.5|995.7|995.2|252
1678126800000|2023-03-06 18:20:00|996|995.5|995.8|995.3|996|995.5|995.7|995.2|877
1678127100000|2023-03-06 18:25:00|995.9|995.4|995.4|994.9|995.9|995.4|995.4|994.9|604
1678127400000|2023-03-06 18:30:00|995.5|995|995.3|994.8|995.6|995.1|995.2|994.7|661
1678127700000|2023-03-06 18:35:00|995.2|994.7|994.6|994.1|995.2|994.7|994.6|994.1|335
1678128000000|2023-03-06 18:40:00|994.5|994|994.8|994.3|994.9|994.4|994.5|994|244
1678128300000|2023-03-06 18:45:00|994.7|994.2|994.4|993.9|994.7|994.2|994.3|993.8|320
1678128600000|2023-03-06 18:50:00|994.5|994|994.4|993.9|994.6|994.1|994.1|993.6|226
1678128900000|2023-03-06 18:55:00|994.3|993.8|994.2|993.7|994.4|993.9|994|993.5|667
1678129200000|2023-03-06 19:00:00|994.3|993.8|994.3|993.8|994.3|993.8|993.9|993.4|228
1678129500000|2023-03-06 19:05:00|994.4|993.9|994.3|993.8|994.8|994.3|994.3|993.8|241
1678129800000|2023-03-06 19:10:00|994.4|993.9|994.4|993.9|994.7|994.2|994.3|993.8|511
1678130100000|2023-03-06 19:15:00|994.5|994|994|993.5|994.5|994|994|993.5|353
1678130400000|2023-03-06 19:20:00|994.1|993.6|994|993.5|994.1|993.6|993.9|993.4|242
1678130700000|2023-03-06 19:25:00|993.9|993.4|994|993.5|994|993.5|993.6|993.1|281
1678131000000|2023-03-06 19:30:00|993.9|993.4|993.7|993.2|994.3|993.8|993.7|993.2|333
1678131300000|2023-03-06 19:35:00|993.8|993.3|993.7|993.2|994|993.5|993.5|993|368
1678131600000|2023-03-06 19:40:00|993.6|993.1|993.8|993.3|993.8|993.3|993.5|993|310
1678131900000|2023-03-06 19:45:00|993.7|993.2|993.4|992.9|993.8|993.3|993.3|992.8|283
1678132200000|2023-03-06 19:50:00|993.3|992.8|993.6|993.1|993.6|993.1|993.2|992.7|275
1678132500000|2023-03-06 19:55:00|993.5|993|993.2|992.7|993.7|993.2|993.2|992.7|286
1678132800000|2023-03-06 20:00:00|993.3|992.8|993.3|992.8|993.5|993|993.2|992.7|262
1678133100000|2023-03-06 20:05:00|993.2|992.7|993.5|993|993.5|993|993|992.5|317
1678133400000|2023-03-06 20:10:00|993.6|993.1|993.1|992.6|993.8|993.3|993|992.5|707
1678133700000|2023-03-06 20:15:00|993.2|992.7|993.4|992.9|993.4|992.9|992.8|992.3|399
1678134000000|2023-03-06 20:20:00|993.3|992.8|992.8|992.3|993.4|992.9|992.8|992.3|653
1678134300000|2023-03-06 20:25:00|992.7|992.2|992.7|992.2|992.9|992.4|992.7|992.2|179
1678134600000|2023-03-06 20:30:00|992.8|992.3|992.6|992.1|992.8|992.3|992.5|992|424
1678134900000|2023-03-06 20:35:00|992.5|992|992.8|992.3|992.9|992.4|992.5|992|360
1678135200000|2023-03-06 20:40:00|992.7|992.2|993.1|992.6|993.2|992.7|992.7|992.2|256
1678135500000|2023-03-06 20:45:00|993.2|992.7|993|992.5|993.2|992.7|992.8|992.3|446
1678135800000|2023-03-06 20:50:00|992.9|992.4|992.7|992.2|993|992.5|992.6|992.1|781
1678136100000|2023-03-06 20:55:00|992.8|992.3|993.1|992.6|993.1|992.6|992.7|992.2|4006
1678136400000|2023-03-06 21:00:00|993.3|992.3|993.3|992.3|993.4|992.4|993.1|992.1|958
1678136700000|2023-03-06 21:05:00|993.2|992.2|993.5|992.5|993.5|992.5|993.2|992.2|245
1678137000000|2023-03-06 21:10:00|993.6|992.6|993.6|992.6|993.6|992.6|993.4|992.4|117
1678137300000|2023-03-06 21:15:00|993.7|992.7|993.6|992.6|993.7|992.7|993.5|992.5|70
1678137600000|2023-03-06 21:20:00|993.5|992.5|993.5|992.5|993.5|992.5|993.5|992.5|17
1678137900000|2023-03-06 21:25:00|993.6|992.6|993.6|992.6|993.7|992.7|993.6|992.6|9
1678138200000|2023-03-06 21:30:00|993.5|992.5|993.3|992.3|993.5|992.5|993.3|992.3|14
1678138500000|2023-03-06 21:35:00|993.4|992.4|993.6|992.6|993.6|992.6|993.3|992.3|83
1678138800000|2023-03-06 21:40:00|993.3|992.3|993.2|992.2|993.3|992.3|993.2|992.2|9
1678139100000|2023-03-06 21:45:00|993.1|992.1|993|992|993.1|992.1|993|992|38
1678139400000|2023-03-06 21:50:00|992.9|991.9|993|992|993|992|992.9|991.9|29
1678139700000|2023-03-06 21:55:00|992.9|991.9|992.5|991.5|993|992|992.4|991.4|79
1678141500000|2023-03-06 22:25:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|4
1678143300000|2023-03-06 22:55:00|992|991|992|991|992|991|992|991|1
1678143600000|2023-03-06 23:00:00|992.7|990.7|992.3|990.3|992.8|990.8|992.3|990.3|0
1678143900000|2023-03-06 23:05:00|992.4|990.4|992.7|990.7|992.7|990.7|992.3|990.3|0
1678144200000|2023-03-06 23:10:00|992.6|990.6|992.5|990.5|992.7|990.7|992.5|990.5|0
1678144500000|2023-03-06 23:15:00|992.6|990.6|992.9|990.9|993|991|992.6|990.6|0
1678144800000|2023-03-06 23:20:00|992.8|990.8|992.9|990.9|993|991|992.8|990.8|0
1678145100000|2023-03-06 23:25:00|992.8|990.8|993.1|991.1|993.1|991.1|992.8|990.8|0
1678145400000|2023-03-06 23:30:00|993|991|992.9|990.9|993|991|992.8|990.8|0
1678145700000|2023-03-06 23:35:00|992.8|990.8|992.7|990.7|992.8|990.8|992.7|990.7|0
1678146000000|2023-03-06 23:40:00|992.8|990.8|992.7|990.7|992.8|990.8|992.5|990.5|0
1678146300000|2023-03-06 23:45:00|992.8|990.8|992.8|990.8|992.9|990.9|992.7|990.7|0
1678146600000|2023-03-06 23:50:00|992.9|990.9|993|991|993.1|991.1|992.7|990.7|0
1678146900000|2023-03-06 23:55:00|993.1|991.1|993|991|993.3|991.3|993|991|0
1678147200000|2023-03-07 00:00:00|992.8|990.8|993.1|991.1|993.3|991.3|992.8|990.8|0
1678147500000|2023-03-07 00:05:00|993.2|991.2|993.5|991.5|993.6|991.6|993.1|991.1|0
1678147800000|2023-03-07 00:10:00|993.6|991.6|993.3|991.3|993.6|991.6|993.1|991.1|0
1678148100000|2023-03-07 00:15:00|993.2|991.2|993.1|991.1|993.3|991.3|993|991|0
1678148400000|2023-03-07 00:20:00|993|991|993.2|991.2|993.2|991.2|992.9|990.9|0
1678148700000|2023-03-07 00:25:00|993.3|991.3|993.6|991.6|993.6|991.6|993.2|991.2|0
1678149000000|2023-03-07 00:30:00|993.7|991.7|993.5|991.5|993.7|991.7|993.4|991.4|0
1678149300000|2023-03-07 00:35:00|993.4|991.4|993.3|991.3|993.5|991.5|993.1|991.1|0
1678149600000|2023-03-07 00:40:00|993.4|991.4|993.4|991.4|993.4|991.4|993.3|991.3|0
1678149900000|2023-03-07 00:45:00|993.3|991.3|993.1|991.1|993.3|991.3|993.1|991.1|0
1678150200000|2023-03-07 00:50:00|993|991|993.1|991.1|993.1|991.1|992.9|990.9|0
1678150500000|2023-03-07 00:55:00|993.2|991.2|993.3|991.3|993.3|991.3|993.1|991.1|0
1678150800000|2023-03-07 01:00:00|992.9|991.9|993.7|992.7|993.7|992.7|992.4|991.4|50
1678151100000|2023-03-07 01:05:00|993.8|992.8|993.8|992.8|994.7|993.7|993.7|992.7|48
1678151400000|2023-03-07 01:10:00|994.3|993.3|994.7|993.7|994.7|993.7|994.2|993.2|26
1678151700000|2023-03-07 01:15:00|994.8|993.8|994|993|994.9|993.9|993.5|992.5|93
1678152000000|2023-03-07 01:20:00|994.5|993.5|994.3|993.3|994.8|993.8|994.2|993.2|12
1678152300000|2023-03-07 01:25:00|994.7|993.7|995|994|995|994|994.5|993.5|11
1678152600000|2023-03-07 01:30:00|994.8|993.8|995.4|994.4|995.6|994.6|993.2|992.2|37
1678152900000|2023-03-07 01:35:00|995.7|994.7|996|995|996|995|994.7|993.7|30
1678153200000|2023-03-07 01:40:00|995.6|994.6|995.3|994.3|996.6|995.6|995.3|994.3|57
1678153500000|2023-03-07 01:45:00|995.4|994.4|995.1|994.1|995.4|994.4|995|994|3
1678153800000|2023-03-07 01:50:00|994.7|993.7|996.5|995.5|996.5|995.5|994.2|993.2|11
1678154100000|2023-03-07 01:55:00|996.1|995.1|995.2|994.2|996.1|995.1|995|994|4
1678154400000|2023-03-07 02:00:00|995.5|994.5|999.3|998.3|999.3|998.3|995.4|994.4|107
1678154700000|2023-03-07 02:05:00|999.5|998.5|1001.9|1000.9|1003|1002|999.5|998.5|277
1678155000000|2023-03-07 02:10:00|1002.1|1001.1|1002.2|1001.2|1003.9|1002.9|1002.1|1001.1|95
1678155300000|2023-03-07 02:15:00|1002.5|1001.5|1003.1|1002.1|1004.1|1003.1|1002.2|1001.2|62
1678155600000|2023-03-07 02:20:00|1003.5|1002.5|1001.3|1000.3|1003.7|1002.7|1001.3|1000.3|52
1678155900000|2023-03-07 02:25:00|1001.2|1000.2|1001.3|1000.3|1001.4|1000.4|1001.2|1000.2|12
1678156200000|2023-03-07 02:30:00|1001.4|1000.4|1001.8|1000.8|1001.9|1000.9|1001.4|1000.4|13
1678156500000|2023-03-07 02:35:00|1002.2|1001.2|1002.3|1001.3|1002.8|1001.8|1002.2|1001.2|45
1678156800000|2023-03-07 02:40:00|1002.1|1001.1|1002.1|1001.1|1002.2|1001.2|1001.9|1000.9|51
1678157400000|2023-03-07 02:50:00|1000.9|999.9|999.5|998.5|1000.9|999.9|999.5|998.5|17
1678157700000|2023-03-07 02:55:00|999|998|998.2|997.2|999|998|998.1|997.1|27
1678158000000|2023-03-07 03:00:00|997.9|996.9|997.3|996.3|997.9|996.9|996.6|995.6|41
1678158300000|2023-03-07 03:05:00|997.4|996.4|997.2|996.2|997.9|996.9|997.1|996.1|68
1678158600000|2023-03-07 03:10:00|997.1|996.1|997.6|996.6|997.6|996.6|997|996|31
1678158900000|2023-03-07 03:15:00|999.2|998.2|999.2|998.2|999.2|998.2|999.2|998.2|10
1678159200000|2023-03-07 03:20:00|998.6|997.6|998.2|997.2|998.6|997.6|998.2|997.2|3
1678159500000|2023-03-07 03:25:00|998.5|997.5|998.3|997.3|998.5|997.5|998.1|997.1|14
1678159800000|2023-03-07 03:30:00|998.2|997.2|998.4|997.4|998.6|997.6|997.9|996.9|25
1678160100000|2023-03-07 03:35:00|998.3|997.3|998.3|997.3|998.3|997.3|998|997|6
1678160400000|2023-03-07 03:40:00|998.5|997.5|998.5|997.5|998.5|997.5|998.5|997.5|17
1678160700000|2023-03-07 03:45:00|998.6|997.6|998.2|997.2|998.7|997.7|998.1|997.1|145
1678161000000|2023-03-07 03:50:00|998.4|997.4|998.5|997.5|998.5|997.5|998.2|997.2|107
1678161300000|2023-03-07 03:55:00|998.6|997.6|999|998|999.3|998.3|998.4|997.4|221
1678161600000|2023-03-07 04:00:00|998.9|997.9|998.7|997.7|999|998|998.5|997.5|160
1678161900000|2023-03-07 04:05:00|998.6|997.6|998.2|997.2|998.6|997.6|998.1|997.1|104
1678162200000|2023-03-07 04:10:00|998|997|998.4|997.4|998.5|997.5|997.4|996.4|117
1678162500000|2023-03-07 04:15:00|998.5|997.5|998.2|997.2|998.5|997.5|998.2|997.2|55
1678162800000|2023-03-07 04:20:00|998.1|997.1|998.1|997.1|998.1|997.1|997.8|996.8|78
1678163100000|2023-03-07 04:25:00|998|997|998.1|997.1|998.1|997.1|998|997|19
1678163400000|2023-03-07 04:30:00|998|997|997.9|996.9|998|997|997.9|996.9|13
1678163700000|2023-03-07 04:35:00|998|997|998.1|997.1|998.1|997.1|997.9|996.9|18
1678164000000|2023-03-07 04:40:00|997.9|996.9|998|997|998|997|997.9|996.9|4
1678164300000|2023-03-07 04:45:00|998.1|997.1|998|997|998.2|997.2|997.9|996.9|73
1678164600000|2023-03-07 04:50:00|998.2|997.2|998|997|998.2|997.2|997.9|996.9|47
1678164900000|2023-03-07 04:55:00|997.9|996.9|998.4|997.4|998.4|997.4|997.9|996.9|31
1678165200000|2023-03-07 05:00:00|998.6|997.6|998.1|997.1|999.3|998.3|998|997|212
1678165500000|2023-03-07 05:05:00|998.2|997.2|998|997|998.5|997.5|997.9|996.9|22
1678165800000|2023-03-07 05:10:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|6
1678166100000|2023-03-07 05:15:00|998.2|997.2|997.5|996.5|998.2|997.2|997.4|996.4|32
1678166400000|2023-03-07 05:20:00|997.6|996.6|997.6|996.6|997.6|996.6|997.2|996.2|122
1678166700000|2023-03-07 05:25:00|997.2|996.2|997.1|996.1|997.2|996.2|997|996|8
1678167000000|2023-03-07 05:30:00|996.9|995.9|996.4|995.4|996.9|995.9|996.4|995.4|37
1678167300000|2023-03-07 05:35:00|996.2|995.2|995.8|994.8|996.5|995.5|995.8|994.8|39
1678167600000|2023-03-07 05:40:00|996.1|995.1|996.3|995.3|996.3|995.3|995.9|994.9|16
1678167900000|2023-03-07 05:45:00|996|995|995.2|994.2|996|995|995.2|994.2|33
1678168200000|2023-03-07 05:50:00|995.3|994.3|994.1|993.1|995.3|994.3|993.9|992.9|59
1678168500000|2023-03-07 05:55:00|994.2|993.2|993.4|992.4|994.5|993.5|993.3|992.3|43
1678168800000|2023-03-07 06:00:00|994.1|993.1|993.6|992.6|994.4|993.4|993.6|992.6|38
1678169100000|2023-03-07 06:05:00|993.3|992.3|992.1|991.1|993.3|992.3|991.8|990.8|98
1678169400000|2023-03-07 06:10:00|991.7|990.7|991.3|990.3|992.7|991.7|991.1|990.1|69
1678169700000|2023-03-07 06:15:00|991.2|990.2|991.4|990.4|991.9|990.9|990.8|989.8|151
1678170000000|2023-03-07 06:20:00|991.2|990.2|990.1|989.1|991.3|990.3|990|989|172
1678170300000|2023-03-07 06:25:00|989.9|988.9|989.7|988.7|990.1|989.1|989.4|988.4|86
1678170600000|2023-03-07 06:30:00|990.4|989.4|991.5|990.5|991.6|990.6|990.2|989.2|139
1678170900000|2023-03-07 06:35:00|991.7|990.7|992.1|991.1|992.8|991.8|991.4|990.4|95
1678171200000|2023-03-07 06:40:00|992|991|992.4|991.4|992.4|991.4|991.5|990.5|82
1678171500000|2023-03-07 06:45:00|992.5|991.5|992.5|991.5|992.6|991.6|991.9|990.9|98
1678171800000|2023-03-07 06:50:00|992.6|991.6|992.7|991.7|993|992|992.6|991.6|105
1678172100000|2023-03-07 06:55:00|992.8|991.8|993.1|992.1|993.4|992.4|992.8|991.8|96
1678172400000|2023-03-07 07:00:00|993|992|993.1|992.1|993.5|992.5|993|992|99
1678172700000|2023-03-07 07:05:00|992.8|991.8|992.2|991.2|993.2|992.2|992.2|991.2|88
1678173000000|2023-03-07 07:10:00|992|991|992|991|992.3|991.3|991.4|990.4|37
1678173300000|2023-03-07 07:15:00|992.1|991.1|992.2|991.2|992.3|991.3|992|991|38
1678173600000|2023-03-07 07:20:00|992|991|992.8|991.8|992.8|991.8|991.8|990.8|144
1678173900000|2023-03-07 07:25:00|992.9|991.9|993.8|992.8|993.8|992.8|992.9|991.9|66
1678174200000|2023-03-07 07:30:00|993.9|992.9|994.1|993.1|994.1|993.1|993.4|992.4|98
1678174500000|2023-03-07 07:35:00|994.2|993.2|994.5|993.5|994.5|993.5|994|993|90
1678174800000|2023-03-07 07:40:00|994.4|993.4|994|993|994.4|993.4|994|993|9
1678175100000|2023-03-07 07:45:00|993.7|992.7|993.7|992.7|993.9|992.9|993.7|992.7|70
1678175400000|2023-03-07 07:50:00|993.8|992.8|993.6|992.6|993.9|992.9|993.6|992.6|33
1678175700000|2023-03-07 07:55:00|993.7|992.7|993.6|992.6|994|993|993.5|992.5|86
1678176000000|2023-03-07 08:00:00|993.5|992.5|994.4|993.4|994.5|993.5|993.4|992.4|263
1678176300000|2023-03-07 08:05:00|994.5|993.5|993.4|992.4|994.6|993.6|993.4|992.4|361
1678176600000|2023-03-07 08:10:00|993.5|992.5|993.5|992.5|994.1|993.1|993|992|260
1678176900000|2023-03-07 08:15:00|993.4|992.4|993.5|992.5|993.8|992.8|993.2|992.2|380
1678177200000|2023-03-07 08:20:00|993.6|992.6|994.3|993.3|994.3|993.3|993.5|992.5|129
1678177500000|2023-03-07 08:25:00|994.2|993.2|994.6|993.6|994.7|993.7|994.1|993.1|123
1678177800000|2023-03-07 08:30:00|994.5|993.5|994.5|993.5|994.8|993.8|994.5|993.5|43
1678178100000|2023-03-07 08:35:00|994.4|993.4|994.2|993.2|994.7|993.7|994.2|993.2|107
1678178400000|2023-03-07 08:40:00|994.1|993.1|994.2|993.2|994.4|993.4|994.1|993.1|180
1678178700000|2023-03-07 08:45:00|994.3|993.3|993.8|992.8|994.3|993.3|993.7|992.7|35
1678179000000|2023-03-07 08:50:00|993.9|992.9|993.8|992.8|994|993|993.6|992.6|48
1678179300000|2023-03-07 08:55:00|993.9|992.9|994|993|994.1|993.1|993.8|992.8|40
1678179600000|2023-03-07 09:00:00|993.7|992.7|994.3|993.3|994.3|993.3|993.6|992.6|29
1678179900000|2023-03-07 09:05:00|994.1|993.1|994.9|993.9|995|994|994.1|993.1|343
1678180200000|2023-03-07 09:10:00|994.8|993.8|994.1|993.1|994.9|993.9|994|993|189
1678180500000|2023-03-07 09:15:00|994.2|993.2|993.9|992.9|994.4|993.4|993.8|992.8|165
1678180800000|2023-03-07 09:20:00|993.8|992.8|994|993|994.2|993.2|993.8|992.8|53
1678181100000|2023-03-07 09:25:00|993.8|992.8|993.8|992.8|994.1|993.1|993.8|992.8|62
1678181400000|2023-03-07 09:30:00|993.9|992.9|993.8|992.8|994.1|993.1|993.8|992.8|87
1678181700000|2023-03-07 09:35:00|993.6|992.6|994|993|994.1|993.1|993.4|992.4|328
1678182000000|2023-03-07 09:40:00|993.7|992.7|993.5|992.5|993.7|992.7|993.5|992.5|106
1678182300000|2023-03-07 09:45:00|993.6|992.6|993.4|992.4|994|993|993.4|992.4|193
1678182600000|2023-03-07 09:50:00|993.5|992.5|993.3|992.3|993.6|992.6|993.2|992.2|121
1678182900000|2023-03-07 09:55:00|993.4|992.4|993.2|992.2|993.4|992.4|993|992|149
1678183200000|2023-03-07 10:00:00|993.3|992.3|993|992|993.4|992.4|993|992|111
1678183500000|2023-03-07 10:05:00|992.8|991.8|993|992|993.2|992.2|992.8|991.8|64
1678183800000|2023-03-07 10:10:00|992.9|991.9|992.8|991.8|993|992|992.8|991.8|50
1678184100000|2023-03-07 10:15:00|992.9|991.9|993.1|992.1|993.2|992.2|992.9|991.9|66
1678184400000|2023-03-07 10:20:00|993.2|992.2|993.2|992.2|993.4|992.4|993.2|992.2|57
1678184700000|2023-03-07 10:25:00|993.3|992.3|993.3|992.3|993.4|992.4|992.7|991.7|121
1678185000000|2023-03-07 10:30:00|993.2|992.2|992.9|991.9|993.2|992.2|992.7|991.7|52
1678185300000|2023-03-07 10:35:00|993|992|993.3|992.3|993.3|992.3|992.9|991.9|37
1678185600000|2023-03-07 10:40:00|993.1|992.1|992.9|991.9|993.2|992.2|992.9|991.9|63
1678185900000|2023-03-07 10:45:00|993|992|993|992|993|992|992.8|991.8|78
1678186200000|2023-03-07 10:50:00|993.1|992.1|992.9|991.9|993.1|992.1|992.8|991.8|66
1678186500000|2023-03-07 10:55:00|992.8|991.8|992.8|991.8|992.9|991.9|992.7|991.7|103
1678186800000|2023-03-07 11:00:00|992.9|991.9|993.2|992.2|993.5|992.5|992.8|991.8|66
1678187100000|2023-03-07 11:05:00|993.1|992.1|993|992|993.1|992.1|993|992|10
1678187400000|2023-03-07 11:10:00|992.9|991.9|993.2|992.2|993.3|992.3|992.9|991.9|59
1678187700000|2023-03-07 11:15:00|993.1|992.1|992.9|991.9|993.2|992.2|992.9|991.9|21
1678188000000|2023-03-07 11:20:00|993|992|992.5|991.5|993|992|992.4|991.4|147
1678188300000|2023-03-07 11:25:00|992.4|991.4|992.3|991.3|992.4|991.4|992.3|991.3|41
1678188600000|2023-03-07 11:30:00|992.4|991.4|992.7|991.7|992.8|991.8|992.2|991.2|148
1678188900000|2023-03-07 11:35:00|992.8|991.8|992.5|991.5|992.8|991.8|992.3|991.3|59
1678189200000|2023-03-07 11:40:00|992.4|991.4|992.1|991.1|992.5|991.5|992.1|991.1|47
1678189500000|2023-03-07 11:45:00|992|991|992.1|991.1|992.2|991.2|991.9|990.9|59
1678189800000|2023-03-07 11:50:00|992.2|991.2|992|991|992.2|991.2|992|991|116
1678190100000|2023-03-07 11:55:00|991.9|990.9|992.1|991.1|992.2|991.2|991.9|990.9|140
1678190400000|2023-03-07 12:00:00|992|991|992.6|991.6|992.7|991.7|991.9|990.9|374
1678190700000|2023-03-07 12:05:00|992.4|991.4|993|992|993|992|992.4|991.4|534
1678191000000|2023-03-07 12:10:00|992.9|991.9|993.2|992.2|993.3|992.3|992.9|991.9|547
1678191300000|2023-03-07 12:15:00|993|992|992.5|991.5|993|992|992.3|991.3|70
1678191600000|2023-03-07 12:20:00|992.4|991.4|992.1|991.1|992.5|991.5|992.1|991.1|101
1678191900000|2023-03-07 12:25:00|992|991|991.8|990.8|992.1|991.1|991.8|990.8|61
1678192200000|2023-03-07 12:30:00|991.7|990.7|991.9|990.9|992|991|991.7|990.7|69
1678192500000|2023-03-07 12:35:00|992|991|992.2|991.2|992.3|991.3|992|991|121
1678192800000|2023-03-07 12:40:00|992.1|991.1|992.3|991.3|992.4|991.4|992.1|991.1|88
1678193100000|2023-03-07 12:45:00|992.2|991.2|992.3|991.3|992.4|991.4|992.1|991.1|77
1678193400000|2023-03-07 12:50:00|992.2|991.2|992.7|991.7|992.7|991.7|992.2|991.2|104
1678193700000|2023-03-07 12:55:00|992.6|991.6|992.7|991.7|992.9|991.9|992.6|991.6|301
1678194000000|2023-03-07 13:00:00|992.6|991.6|992.5|991.5|992.9|991.9|992.4|991.4|448
1678194300000|2023-03-07 13:05:00|992.4|991.4|992.4|991.4|992.6|991.6|992.3|991.3|107
1678194600000|2023-03-07 13:10:00|992.3|991.3|991.9|990.9|992.4|991.4|991.9|990.9|171
1678194900000|2023-03-07 13:15:00|991.8|990.8|991.8|990.8|992|991|991.7|990.7|101
1678195200000|2023-03-07 13:20:00|991.9|990.9|991.8|990.8|992.2|991.2|991.8|990.8|506
1678195500000|2023-03-07 13:25:00|991.9|990.9|991.2|990.2|991.9|990.9|991|990|591
1678195800000|2023-03-07 13:30:00|991.1|990.1|991.1|990.1|991.4|990.4|990.9|989.9|1087
1678196100000|2023-03-07 13:35:00|991.2|990.2|991.3|990.3|991.3|990.3|991|990|177
1678196400000|2023-03-07 13:40:00|991.2|990.2|991.5|990.5|991.5|990.5|991.1|990.1|105
1678196700000|2023-03-07 13:45:00|991.4|990.4|991.2|990.2|991.5|990.5|991.2|990.2|119
1678197000000|2023-03-07 13:50:00|991.1|990.1|991.1|990.1|991.3|990.3|990.9|989.9|186
1678197300000|2023-03-07 13:55:00|991|990|990.9|989.9|991.1|990.1|990.6|989.6|270
1678197600000|2023-03-07 14:00:00|991|990|990.7|989.7|991.1|990.1|990|989|242
1678197900000|2023-03-07 14:05:00|990.8|989.8|990.3|989.3|991|990|990.1|989.1|149
1678198200000|2023-03-07 14:10:00|990.1|989.1|989.6|988.6|990.2|989.2|989.6|988.6|786
1678198500000|2023-03-07 14:15:00|989.7|988.7|989.7|988.7|989.9|988.9|989.4|988.4|131
1678198800000|2023-03-07 14:20:00|989.8|988.8|989.9|988.9|989.9|988.9|989.4|988.4|276
1678199100000|2023-03-07 14:25:00|989.7|988.7|988.8|987.8|989.7|988.7|988.8|987.8|883
1678199400000|2023-03-07 14:30:00|988.6|988.1|988.2|987.7|988.7|988.2|986.9|986.4|3701
1678199700000|2023-03-07 14:35:00|988.4|987.9|987.6|987.1|988.9|988.4|987.5|987|1889
1678200000000|2023-03-07 14:40:00|987.5|987|985.2|984.7|987.9|987.4|985.2|984.7|2686
1678200300000|2023-03-07 14:45:00|985.1|984.6|986.9|986.4|987|986.5|985|984.5|1801
1678200600000|2023-03-07 14:50:00|987|986.5|986.9|986.4|987.1|986.6|986.5|986|1599
1678200900000|2023-03-07 14:55:00|987|986.5|986.4|985.9|987|986.5|986|985.5|1396
1678201200000|2023-03-07 15:00:00|986.2|985.7|981.8|981.3|986.2|985.7|981.7|981.2|4078
1678201500000|2023-03-07 15:05:00|981.7|981.2|980.7|980.2|982.1|981.6|980.1|979.6|2029
1678201800000|2023-03-07 15:10:00|980.6|980.1|981.4|980.9|981.7|981.2|979.6|979.1|1662
1678202100000|2023-03-07 15:15:00|981.5|981|980|979.5|981.5|981|979.7|979.2|1090
1678202400000|2023-03-07 15:20:00|980.1|979.6|982.4|981.9|983.3|982.8|979.9|979.4|1824
1678202700000|2023-03-07 15:25:00|982.3|981.8|981.8|981.3|982.5|982|981.1|980.6|761
1678203000000|2023-03-07 15:30:00|981.7|981.2|983.3|982.8|984.1|983.6|981.3|980.8|1757
1678203300000|2023-03-07 15:35:00|983.4|982.9|983.2|982.7|984.5|984|982.8|982.3|1104
1678203600000|2023-03-07 15:40:00|983.3|982.8|981.8|981.3|983.4|982.9|981.6|981.1|1573
1678203900000|2023-03-07 15:45:00|981.7|981.2|983.1|982.6|984.1|983.6|981.5|981|1922
1678204200000|2023-03-07 15:50:00|983.2|982.7|981.4|980.9|983.3|982.8|980.6|980.1|967
1678204500000|2023-03-07 15:55:00|981.5|981|980.4|979.9|981.8|981.3|980.4|979.9|1115
1678204800000|2023-03-07 16:00:00|980.6|980.1|982|981.5|982.3|981.8|980.4|979.9|836
1678205100000|2023-03-07 16:05:00|982.1|981.6|982.3|981.8|982.9|982.4|981.9|981.4|425
1678205400000|2023-03-07 16:10:00|982.4|981.9|981.8|981.3|983.2|982.7|981.8|981.3|781
1678205700000|2023-03-07 16:15:00|981.9|981.4|981.6|981.1|981.9|981.4|981.3|980.8|485
1678206000000|2023-03-07 16:20:00|981.7|981.2|980.7|980.2|981.7|981.2|980.6|980.1|964
1678206300000|2023-03-07 16:25:00|980.6|980.1|980.5|980|981.3|980.8|980.1|979.6|1222
1678206600000|2023-03-07 16:30:00|980.6|980.1|980.5|980|981.3|980.8|980.5|980|632
1678206900000|2023-03-07 16:35:00|980.6|980.1|980.8|980.3|981|980.5|980.4|979.9|730
1678207200000|2023-03-07 16:40:00|980.9|980.4|981.2|980.7|981.2|980.7|979.9|979.4|660
1678207500000|2023-03-07 16:45:00|981.3|980.8|981.2|980.7|981.3|980.8|980.6|980.1|531
1678207800000|2023-03-07 16:50:00|981.1|980.6|980.6|980.1|981.5|981|980.5|980|771
1678208100000|2023-03-07 16:55:00|980.5|980|980.2|979.7|980.5|980|980.1|979.6|1211
1678208400000|2023-03-07 17:00:00|980.3|979.8|980.6|980.1|980.8|980.3|980.2|979.7|720
1678208700000|2023-03-07 17:05:00|980.5|980|980.6|980.1|980.8|980.3|980.2|979.7|633
1678209000000|2023-03-07 17:10:00|980.7|980.2|980.4|979.9|981.1|980.6|980.3|979.8|761
1678209300000|2023-03-07 17:15:00|980.3|979.8|981.3|980.8|981.3|980.8|980.3|979.8|498
1678209600000|2023-03-07 17:20:00|981.4|980.9|982.1|981.6|983.1|982.6|981.4|980.9|1423
1678209900000|2023-03-07 17:25:00|982.2|981.7|982.2|981.7|983.3|982.8|982|981.5|559
1678210200000|2023-03-07 17:30:00|982.1|981.6|982.5|982|982.5|982|981.9|981.4|455
1678210500000|2023-03-07 17:35:00|982.6|982.1|982.1|981.6|982.7|982.2|981.7|981.2|347
1678210800000|2023-03-07 17:40:00|982.2|981.7|982|981.5|982.2|981.7|981.4|980.9|344
1678211100000|2023-03-07 17:45:00|982.1|981.6|982.2|981.7|982.4|981.9|981.8|981.3|285
1678211400000|2023-03-07 17:50:00|982.1|981.6|981.3|980.8|982.6|982.1|981.3|980.8|429
1678211700000|2023-03-07 17:55:00|981.4|980.9|980.7|980.2|981.4|980.9|980.6|980.1|347
1678212000000|2023-03-07 18:00:00|980.8|980.3|980.4|979.9|981|980.5|980.3|979.8|670
1678212300000|2023-03-07 18:05:00|980.5|980|979.8|979.3|980.5|980|979.8|979.3|563
1678212600000|2023-03-07 18:10:00|980|979.5|979.3|978.8|980.2|979.7|979.1|978.6|509
1678212900000|2023-03-07 18:15:00|979.2|978.7|979.2|978.7|979.5|979|979|978.5|279
1678213200000|2023-03-07 18:20:00|979.3|978.8|978.9|978.4|979.4|978.9|978.8|978.3|402
1678213500000|2023-03-07 18:25:00|979|978.5|979.2|978.7|979.2|978.7|978.7|978.2|353
1678213800000|2023-03-07 18:30:00|979.1|978.6|978.6|978.1|979.8|979.3|978.6|978.1|421
1678214100000|2023-03-07 18:35:00|978.5|978|978.2|977.7|978.9|978.4|978.1|977.6|354
1678214400000|2023-03-07 18:40:00|978.1|977.6|977.1|976.6|978.1|977.6|977|976.5|547
1678214700000|2023-03-07 18:45:00|977.2|976.7|976.7|976.2|977.3|976.8|976.5|976|300
1678215000000|2023-03-07 18:50:00|976.8|976.3|976.6|976.1|977.3|976.8|976.3|975.8|334
1678215300000|2023-03-07 18:55:00|976.7|976.2|976.9|976.4|977.2|976.7|976.5|976|318
1678215600000|2023-03-07 19:00:00|977|976.5|976.9|976.4|977.6|977.1|976.7|976.2|492
1678215900000|2023-03-07 19:05:00|977|976.5|977.2|976.7|977.4|976.9|976.8|976.3|472
1678216200000|2023-03-07 19:10:00|977.1|976.6|977.3|976.8|977.4|976.9|976.9|976.4|266
1678216500000|2023-03-07 19:15:00|977.1|976.6|977.5|977|977.6|977.1|976.8|976.3|297
1678216800000|2023-03-07 19:20:00|977.4|976.9|976.4|975.9|977.6|977.1|976.4|975.9|379
1678217100000|2023-03-07 19:25:00|976.5|976|976.4|975.9|976.8|976.3|976.4|975.9|201
1678217400000|2023-03-07 19:30:00|976.5|976|976.5|976|976.7|976.2|976.3|975.8|439
1678217700000|2023-03-07 19:35:00|976.4|975.9|976.4|975.9|976.7|976.2|976.3|975.8|234
1678218000000|2023-03-07 19:40:00|976.5|976|976.1|975.6|976.6|976.1|976.1|975.6|319
1678218300000|2023-03-07 19:45:00|976.2|975.7|976|975.5|976.6|976.1|976|975.5|535
1678218600000|2023-03-07 19:50:00|976.1|975.6|976|975.5|976.2|975.7|975.8|975.3|226
1678218900000|2023-03-07 19:55:00|975.9|975.4|976|975.5|976|975.5|975.5|975|268
1678219200000|2023-03-07 20:00:00|976.1|975.6|976.6|976.1|976.9|976.4|976.1|975.6|465
1678219500000|2023-03-07 20:05:00|976.7|976.2|976.9|976.4|977.2|976.7|976.6|976.1|502
1678219800000|2023-03-07 20:10:00|977|976.5|977|976.5|977.4|976.9|976.9|976.4|301
1678220100000|2023-03-07 20:15:00|977.1|976.6|977.7|977.2|977.8|977.3|977.1|976.6|163
1678220400000|2023-03-07 20:20:00|977.6|977.1|977.2|976.7|977.6|977.1|977.1|976.6|238
1678220700000|2023-03-07 20:25:00|977.3|976.8|976.8|976.3|977.3|976.8|976.7|976.2|292
1678221000000|2023-03-07 20:30:00|976.9|976.4|977.3|976.8|977.5|977|976.8|976.3|444
1678221300000|2023-03-07 20:35:00|977.4|976.9|977.7|977.2|978|977.5|977.1|976.6|751
1678221600000|2023-03-07 20:40:00|977.6|977.1|977.2|976.7|977.8|977.3|977.2|976.7|862
1678221900000|2023-03-07 20:45:00|977.1|976.6|976.6|976.1|977.2|976.7|976.6|976.1|1242
1678222200000|2023-03-07 20:50:00|976.5|976|976.2|975.7|976.8|976.3|976.1|975.6|1962
1678222500000|2023-03-07 20:55:00|976.3|975.8|975.4|974.9|976.4|975.9|975.4|974.9|10235
1678222800000|2023-03-07 21:00:00|975.5|974.5|976.5|975.5|976.9|975.9|975.4|974.4|2482
1678223100000|2023-03-07 21:05:00|976.6|975.6|976.7|975.7|976.8|975.8|976.5|975.5|320
1678223400000|2023-03-07 21:10:00|976.6|975.6|976.7|975.7|976.9|975.9|976.6|975.6|241
1678223700000|2023-03-07 21:15:00|976.8|975.8|976.1|975.1|976.9|975.9|976|975|126
1678224000000|2023-03-07 21:20:00|976.2|975.2|976.8|975.8|977.1|976.1|976.1|975.1|390
1678224300000|2023-03-07 21:25:00|976.7|975.7|976.3|975.3|976.8|975.8|976.3|975.3|94
1678224600000|2023-03-07 21:30:00|976.5|975.5|976.5|975.5|976.7|975.7|976.4|975.4|26
1678224900000|2023-03-07 21:35:00|976.4|975.4|976.4|975.4|976.4|975.4|976.3|975.3|4
1678225200000|2023-03-07 21:40:00|976.5|975.5|976.6|975.6|976.6|975.6|976.3|975.3|21
1678225500000|2023-03-07 21:45:00|976.7|975.7|976.3|975.3|976.7|975.7|976.3|975.3|5
1678225800000|2023-03-07 21:50:00|||||||||4
1678226100000|2023-03-07 21:55:00|976.2|975.2|976.1|975.1|976.2|975.2|975.9|974.9|65
1678229700000|2023-03-07 22:55:00|980.5|979.5|975.6|974.6|980.5|979.5|975.6|974.6|4
1678230000000|2023-03-07 23:00:00|976.6|974.7|977|975|977.1|975.1|976.6|974.6|0
1678230300000|2023-03-07 23:05:00|976.9|974.9|977.1|975.1|977.4|975.4|976.9|974.9|0
1678230600000|2023-03-07 23:10:00|977.2|975.2|977|975|977.2|975.2|976.9|974.9|0
1678230900000|2023-03-07 23:15:00|977.1|975.1|976.7|974.7|977.1|975.1|976.6|974.6|0
1678231200000|2023-03-07 23:20:00|976.8|974.8|976.8|974.8|976.9|974.9|976.5|974.5|0
1678231500000|2023-03-07 23:25:00|976.9|974.9|977|975|977|975|976.8|974.8|0
1678231800000|2023-03-07 23:30:00|977.1|975.1|977|975|977.1|975.1|976.7|974.7|0
1678232100000|2023-03-07 23:35:00|976.9|974.9|977.1|975.1|977.2|975.2|976.9|974.9|0
1678232400000|2023-03-07 23:40:00|977|975|977|975|977.1|975.1|976.9|974.9|0
1678232700000|2023-03-07 23:45:00|977.1|975.1|977|975|977.1|975.1|976.9|974.9|0
1678233000000|2023-03-07 23:50:00|976.9|974.9|977.1|975.1|977.1|975.1|976.9|974.9|0
1678233300000|2023-03-07 23:55:00|977|975|976.9|974.9|977.1|975.1|976.8|974.8|0
1678233600000|2023-03-08 00:00:00|977|975|976.3|974.3|977.1|975.1|976.3|974.3|0
1678233900000|2023-03-08 00:05:00|976.2|974.2|976.2|974.2|976.6|974.6|976.1|974.1|0
1678234200000|2023-03-08 00:10:00|976.1|974.1|976.1|974.1|976.3|974.3|975.8|973.8|0
1678234500000|2023-03-08 00:15:00|976|974|976.1|974.1|976.3|974.3|975.5|973.5|0
1678234800000|2023-03-08 00:20:00|976.2|974.2|976.2|974.2|976.4|974.4|976.1|974.1|0
1678235100000|2023-03-08 00:25:00|976.1|974.1|976.4|974.4|976.4|974.4|975.8|973.8|0
1678235400000|2023-03-08 00:30:00|976.5|974.5|976.3|974.3|976.6|974.6|976.3|974.3|0
1678235700000|2023-03-08 00:35:00|976.4|974.4|976.2|974.2|976.5|974.5|976.1|974.1|0
1678236000000|2023-03-08 00:40:00|976.3|974.3|976.3|974.3|976.5|974.5|976.2|974.2|0
1678236300000|2023-03-08 00:45:00|976.2|974.2|976.1|974.1|976.3|974.3|976|974|0
1678236600000|2023-03-08 00:50:00|976.2|974.2|976.1|974.1|976.3|974.3|976.1|974.1|0
1678236900000|2023-03-08 00:55:00|976.2|974.2|976.5|974.5|976.5|974.5|976.2|974.2|0
1678237200000|2023-03-08 01:00:00|976.8|975.8|977.1|976.1|978.1|977.1|976.6|975.6|40
1678237500000|2023-03-08 01:05:00|976.8|975.8|977.1|976.1|977.5|976.5|976.5|975.5|77
1678237800000|2023-03-08 01:10:00|977|976|978.1|977.1|978.1|977.1|976.9|975.9|73
1678238100000|2023-03-08 01:15:00|977.9|976.9|976.8|975.8|978.2|977.2|976.6|975.6|130
1678238400000|2023-03-08 01:20:00|976.7|975.7|977|976|977|976|976.2|975.2|122
1678238700000|2023-03-08 01:25:00|977.1|976.1|976.9|975.9|977.1|976.1|976.5|975.5|56
1678239000000|2023-03-08 01:30:00|977.3|976.3|978.8|977.8|978.8|977.8|976.6|975.6|117
1678239300000|2023-03-08 01:35:00|978.3|977.3|975.1|974.1|978.3|977.3|974.9|973.9|160
1678239600000|2023-03-08 01:40:00|975|974|975.7|974.7|976.8|975.8|974.4|973.4|192
1678239900000|2023-03-08 01:45:00|975.8|974.8|974.1|973.1|976|975|973.8|972.8|186
1678240200000|2023-03-08 01:50:00|973.9|972.9|974.5|973.5|974.6|973.6|973.4|972.4|82
1678240500000|2023-03-08 01:55:00|974.3|973.3|973|972|974.5|973.5|973|972|146
1678240800000|2023-03-08 02:00:00|972.9|971.9|973.6|972.6|973.6|972.6|972.6|971.6|140
1678241100000|2023-03-08 02:05:00|973.7|972.7|974.6|973.6|974.6|973.6|973.7|972.7|63
1678241400000|2023-03-08 02:10:00|974.7|973.7|974.7|973.7|975|974|974.3|973.3|91
1678241700000|2023-03-08 02:15:00|974.8|973.8|972.8|971.8|974.9|973.9|972.7|971.7|85
1678242000000|2023-03-08 02:20:00|972.7|971.7|974.1|973.1|974.3|973.3|972.4|971.4|40
1678242300000|2023-03-08 02:25:00|974.2|973.2|973.7|972.7|974.4|973.4|973.7|972.7|37
1678242600000|2023-03-08 02:30:00|973.6|972.6|973.4|972.4|973.6|972.6|972.7|971.7|82
1678242900000|2023-03-08 02:35:00|973.3|972.3|973.6|972.6|973.6|972.6|973.2|972.2|24
1678243200000|2023-03-08 02:40:00|973.4|972.4|972.9|971.9|973.5|972.5|972.8|971.8|39
1678243500000|2023-03-08 02:45:00|973|972|972.3|971.3|973.4|972.4|972|971|97
1678243800000|2023-03-08 02:50:00|972.4|971.4|971.5|970.5|972.7|971.7|971.4|970.4|83
1678244100000|2023-03-08 02:55:00|971.7|970.7|971.2|970.2|971.8|970.8|971.2|970.2|59
1678244400000|2023-03-08 03:00:00|971.3|970.3|971.3|970.3|971.6|970.6|970.7|969.7|44
1678244700000|2023-03-08 03:05:00|971.4|970.4|972|971|972.3|971.3|971.4|970.4|45
1678245000000|2023-03-08 03:10:00|972.1|971.1|971.5|970.5|972.1|971.1|971.5|970.5|43
1678245300000|2023-03-08 03:15:00|971.6|970.6|971.4|970.4|971.8|970.8|971.3|970.3|29
1678245600000|2023-03-08 03:20:00|971.3|970.3|970.5|969.5|971.3|970.3|970.5|969.5|36
1678245900000|2023-03-08 03:25:00|970.3|969.3|970|969|970.7|969.7|970|969|23
1678246200000|2023-03-08 03:30:00|970.1|969.1|969.8|968.8|970.2|969.2|969.7|968.7|39
1678246500000|2023-03-08 03:35:00|969.9|968.9|970.4|969.4|970.4|969.4|969.9|968.9|15
1678246800000|2023-03-08 03:40:00|970.5|969.5|970.6|969.6|970.8|969.8|970.4|969.4|23
1678247100000|2023-03-08 03:45:00|970.4|969.4|970.5|969.5|970.5|969.5|970.2|969.2|70
1678247400000|2023-03-08 03:50:00|970.4|969.4|970.5|969.5|970.6|969.6|970.2|969.2|42
1678247700000|2023-03-08 03:55:00|970.4|969.4|969.9|968.9|970.4|969.4|969.8|968.8|58
1678248000000|2023-03-08 04:00:00|970.3|969.3|971|970|971|970|970.3|969.3|37
1678248300000|2023-03-08 04:05:00|971.2|970.2|971|970|971.2|970.2|970.9|969.9|13
1678248600000|2023-03-08 04:10:00|971.1|970.1|970.9|969.9|971.1|970.1|970.7|969.7|22
1678248900000|2023-03-08 04:15:00|971|970|970.8|969.8|971.3|970.3|970.8|969.8|25
1678249200000|2023-03-08 04:20:00|970.9|969.9|971|970|971.2|970.2|970.9|969.9|18
1678249500000|2023-03-08 04:25:00|970.9|969.9|971.3|970.3|971.3|970.3|970.9|969.9|17
1678249800000|2023-03-08 04:30:00|971.5|970.5|971.3|970.3|971.7|970.7|971.3|970.3|17
1678250100000|2023-03-08 04:35:00|971.2|970.2|971.5|970.5|971.5|970.5|971|970|25
1678250400000|2023-03-08 04:40:00|971.6|970.6|971.7|970.7|971.7|970.7|971.5|970.5|13
1678250700000|2023-03-08 04:45:00|971.9|970.9|972|971|972|971|971.5|970.5|24
1678251000000|2023-03-08 04:50:00|972.2|971.2|972.1|971.1|972.2|971.2|972.1|971.1|9
1678251300000|2023-03-08 04:55:00|971.9|970.9|971.8|970.8|972.3|971.3|971.8|970.8|20
1678251600000|2023-03-08 05:00:00|972.1|971.1|972.4|971.4|972.5|971.5|971.9|970.9|44
1678251900000|2023-03-08 05:05:00|972.5|971.5|972.7|971.7|972.7|971.7|971.9|970.9|53
1678252200000|2023-03-08 05:10:00|972.9|971.9|972.2|971.2|973.1|972.1|972.2|971.2|41
1678252500000|2023-03-08 05:15:00|972.3|971.3|972.4|971.4|972.6|971.6|972.3|971.3|19
1678252800000|2023-03-08 05:20:00|972.5|971.5|971.3|970.3|972.5|971.5|971.3|970.3|33
1678253100000|2023-03-08 05:25:00|971.5|970.5|971.5|970.5|971.9|970.9|971.3|970.3|40
1678253400000|2023-03-08 05:30:00|971.8|970.8|971.4|970.4|971.9|970.9|971.3|970.3|102
1678253700000|2023-03-08 05:35:00|971.6|970.6|971.8|970.8|972.5|971.5|971.6|970.6|32
1678254000000|2023-03-08 05:40:00|971.9|970.9|971.2|970.2|971.9|970.9|971.2|970.2|30
1678254300000|2023-03-08 05:45:00|971.4|970.4|971.3|970.3|971.8|970.8|971.3|970.3|31
1678254600000|2023-03-08 05:50:00|971.4|970.4|970.9|969.9|971.5|970.5|970.9|969.9|34
1678254900000|2023-03-08 05:55:00|971|970|970|969|971|970|969.9|968.9|202
1678255200000|2023-03-08 06:00:00|970.1|969.1|970.8|969.8|970.8|969.8|970|969|73
1678255500000|2023-03-08 06:05:00|971.2|970.2|971.4|970.4|971.4|970.4|971|970|57
1678255800000|2023-03-08 06:10:00|971.2|970.2|971.5|970.5|971.5|970.5|970.8|969.8|66
1678256100000|2023-03-08 06:15:00|971.2|970.2|970.7|969.7|971.3|970.3|970.5|969.5|33
1678256400000|2023-03-08 06:20:00|970.9|969.9|971|970|971.1|970.1|970.8|969.8|29
1678256700000|2023-03-08 06:25:00|970.9|969.9|970.8|969.8|970.9|969.9|970.8|969.8|17
1678257000000|2023-03-08 06:30:00|970.9|969.9|972.3|971.3|972.4|971.4|970.7|969.7|61
1678257300000|2023-03-08 06:35:00|972.6|971.6|972.7|971.7|973.3|972.3|972.6|971.6|57
1678257600000|2023-03-08 06:40:00|972.9|971.9|972.4|971.4|973|972|972.4|971.4|37
1678257900000|2023-03-08 06:45:00|972.6|971.6|972.7|971.7|972.7|971.7|972.2|971.2|38
1678258200000|2023-03-08 06:50:00|972.6|971.6|972.4|971.4|972.7|971.7|972.4|971.4|34
1678258500000|2023-03-08 06:55:00|972.6|971.6|972.9|971.9|972.9|971.9|972.5|971.5|53
1678258800000|2023-03-08 07:00:00|973|972|972.7|971.7|973.1|972.1|972.7|971.7|39
1678259100000|2023-03-08 07:05:00|972.9|971.9|972.5|971.5|973.4|972.4|972.5|971.5|95
1678259400000|2023-03-08 07:10:00|972.6|971.6|972.2|971.2|972.6|971.6|971.9|970.9|128
1678259700000|2023-03-08 07:15:00|972.3|971.3|972.7|971.7|972.9|971.9|972.1|971.1|58
1678260000000|2023-03-08 07:20:00|972.8|971.8|972.4|971.4|972.8|971.8|972.2|971.2|39
1678260300000|2023-03-08 07:25:00|972.5|971.5|972.1|971.1|972.5|971.5|972.1|971.1|36
1678260600000|2023-03-08 07:30:00|972|971|972.1|971.1|972.2|971.2|971.6|970.6|99
1678260900000|2023-03-08 07:35:00|972.2|971.2|972.7|971.7|972.7|971.7|972.2|971.2|112
1678261200000|2023-03-08 07:40:00|972.8|971.8|972.8|971.8|973|972|972.7|971.7|142
1678261500000|2023-03-08 07:45:00|972.7|971.7|972.8|971.8|972.9|971.9|972.4|971.4|164
1678261800000|2023-03-08 07:50:00|972.9|971.9|972.7|971.7|972.9|971.9|972.5|971.5|72
1678262100000|2023-03-08 07:55:00|972.6|971.6|972.6|971.6|972.7|971.7|972.3|971.3|146
1678262400000|2023-03-08 08:00:00|972.5|971.5|972.7|971.7|973.1|972.1|972.4|971.4|473
1678262700000|2023-03-08 08:05:00|972.8|971.8|973.7|972.7|973.8|972.8|972.4|971.4|520
1678263000000|2023-03-08 08:10:00|973.6|972.6|973.2|972.2|973.8|972.8|972.9|971.9|509
1678263300000|2023-03-08 08:15:00|973.1|972.1|973|972|973.4|972.4|972.7|971.7|292
1678263600000|2023-03-08 08:20:00|972.9|971.9|973|972|973.2|972.2|972.7|971.7|383
1678263900000|2023-03-08 08:25:00|973.1|972.1|972.7|971.7|973.1|972.1|972.7|971.7|378
1678264200000|2023-03-08 08:30:00|972.8|971.8|973.1|972.1|973.3|972.3|972.6|971.6|305
1678264500000|2023-03-08 08:35:00|973.2|972.2|973.2|972.2|973.7|972.7|973.1|972.1|344
1678264800000|2023-03-08 08:40:00|973.3|972.3|973.4|972.4|973.5|972.5|973|972|180
1678265100000|2023-03-08 08:45:00|973.3|972.3|973|972|973.3|972.3|973|972|196
1678265400000|2023-03-08 08:50:00|973.1|972.1|973|972|973.2|972.2|972.8|971.8|215
1678265700000|2023-03-08 08:55:00|972.9|971.9|973.1|972.1|973.3|972.3|972.9|971.9|167
1678266000000|2023-03-08 09:00:00|973|972|972.8|971.8|973.3|972.3|972.4|971.4|333
1678266300000|2023-03-08 09:05:00|972.9|971.9|972.7|971.7|973.2|972.2|972.4|971.4|293
1678266600000|2023-03-08 09:10:00|972.6|971.6|973|972|973.2|972.2|972.5|971.5|285
1678266900000|2023-03-08 09:15:00|973.1|972.1|973|972|973.4|972.4|972.9|971.9|344
1678267200000|2023-03-08 09:20:00|972.9|971.9|972.6|971.6|972.9|971.9|972.2|971.2|857
1678267500000|2023-03-08 09:25:00|972.7|971.7|972.9|971.9|973.1|972.1|972.5|971.5|309
1678267800000|2023-03-08 09:30:00|973.1|972.1|973.6|972.6|973.6|972.6|973.1|972.1|250
1678268100000|2023-03-08 09:35:00|973.5|972.5|974.3|973.3|974.5|973.5|973.5|972.5|424
1678268400000|2023-03-08 09:40:00|974.4|973.4|974.3|973.3|974.5|973.5|974.1|973.1|210
1678268700000|2023-03-08 09:45:00|974.2|973.2|974.1|973.1|974.3|973.3|973.9|972.9|471
1678269000000|2023-03-08 09:50:00|974|973|974.2|973.2|974.3|973.3|974|973|352
1678269300000|2023-03-08 09:55:00|974.1|973.1|974.2|973.2|974.5|973.5|974|973|286
1678269600000|2023-03-08 10:00:00|974.3|973.3|974.3|973.3|974.5|973.5|974.2|973.2|190
1678269900000|2023-03-08 10:05:00|974.2|973.2|974.3|973.3|974.3|973.3|974.2|973.2|168
1678270200000|2023-03-08 10:10:00|974.4|973.4|974.3|973.3|974.6|973.6|974.2|973.2|314
1678270500000|2023-03-08 10:15:00|974.2|973.2|974.4|973.4|974.4|973.4|974.1|973.1|181
1678270800000|2023-03-08 10:20:00|974.5|973.5|974.3|973.3|974.6|973.6|974.2|973.2|182
1678271100000|2023-03-08 10:25:00|974.2|973.2|974.1|973.1|974.3|973.3|974.1|973.1|205
1678271400000|2023-03-08 10:30:00|974.2|973.2|974.3|973.3|974.4|973.4|974.1|973.1|355
1678271700000|2023-03-08 10:35:00|974.4|973.4|974.4|973.4|974.5|973.5|974|973|317
1678272000000|2023-03-08 10:40:00|974.3|973.3|974.7|973.7|974.7|973.7|974.1|973.1|423
1678272300000|2023-03-08 10:45:00|974.6|973.6|974.8|973.8|974.8|973.8|974.4|973.4|293
1678272600000|2023-03-08 10:50:00|974.7|973.7|975.3|974.3|975.4|974.4|974.7|973.7|362
1678272900000|2023-03-08 10:55:00|975.2|974.2|975.1|974.1|975.4|974.4|975|974|228
1678273200000|2023-03-08 11:00:00|975|974|975.2|974.2|975.3|974.3|974.9|973.9|208
1678273500000|2023-03-08 11:05:00|975.3|974.3|975.7|974.7|975.8|974.8|975.2|974.2|253
1678273800000|2023-03-08 11:10:00|975.8|974.8|975.7|974.7|975.8|974.8|975.6|974.6|188
1678274100000|2023-03-08 11:15:00|975.8|974.8|975.4|974.4|975.8|974.8|975.3|974.3|220
1678274400000|2023-03-08 11:20:00|975.5|974.5|975.7|974.7|975.7|974.7|975.4|974.4|106
1678274700000|2023-03-08 11:25:00|975.6|974.6|975.7|974.7|975.8|974.8|975.6|974.6|257
1678275000000|2023-03-08 11:30:00|975.6|974.6|975.5|974.5|975.7|974.7|975.4|974.4|178
1678275300000|2023-03-08 11:35:00|975.4|974.4|975.6|974.6|975.6|974.6|975.2|974.2|198
1678275600000|2023-03-08 11:40:00|975.5|974.5|975.4|974.4|975.6|974.6|975.4|974.4|142
1678275900000|2023-03-08 11:45:00|975.3|974.3|975.2|974.2|975.6|974.6|975.2|974.2|153
1678276200000|2023-03-08 11:50:00|975.3|974.3|975.6|974.6|975.6|974.6|975.3|974.3|126
1678276500000|2023-03-08 11:55:00|975.5|974.5|975.1|974.1|975.6|974.6|975.1|974.1|147
1678276800000|2023-03-08 12:00:00|975.2|974.2|974.9|973.9|975.6|974.6|974.6|973.6|847
1678277100000|2023-03-08 12:05:00|975|974|975.1|974.1|975.1|974.1|974.9|973.9|180
1678277400000|2023-03-08 12:10:00|975.2|974.2|975.5|974.5|975.7|974.7|975.2|974.2|127
1678277700000|2023-03-08 12:15:00|975.6|974.6|975.6|974.6|975.6|974.6|975.4|974.4|123
1678278000000|2023-03-08 12:20:00|975.5|974.5|974.8|973.8|975.5|974.5|974.7|973.7|446
1678278300000|2023-03-08 12:25:00|974.9|973.9|975.2|974.2|975.2|974.2|974.7|973.7|227
1678278600000|2023-03-08 12:30:00|975.3|974.3|975|974|975.4|974.4|974.9|973.9|122
1678278900000|2023-03-08 12:35:00|975.1|974.1|974.5|973.5|975.2|974.2|974.4|973.4|258
1678279200000|2023-03-08 12:40:00|974.4|973.4|974.2|973.2|974.6|973.6|974.1|973.1|261
1678279500000|2023-03-08 12:45:00|974.3|973.3|974.8|973.8|974.8|973.8|974.3|973.3|159
1678279800000|2023-03-08 12:50:00|974.9|973.9|975.1|974.1|975.2|974.2|974.9|973.9|124
1678280100000|2023-03-08 12:55:00|975.2|974.2|975.6|974.6|975.6|974.6|975.2|974.2|169
1678280400000|2023-03-08 13:00:00|975.7|974.7|976|975|976|975|975.5|974.5|197
1678280700000|2023-03-08 13:05:00|976.1|975.1|976.3|975.3|976.5|975.5|976|975|192
1678281000000|2023-03-08 13:10:00|976.2|975.2|975.5|974.5|976.2|975.2|975.5|974.5|399
1678281300000|2023-03-08 13:15:00|975.7|974.7|975.5|974.5|975.7|974.7|974.7|973.7|523
1678281600000|2023-03-08 13:20:00|975.4|974.4|976.8|975.8|977.1|976.1|975.3|974.3|492
1678281900000|2023-03-08 13:25:00|976.7|975.7|976.3|975.3|976.9|975.9|976.3|975.3|173
1678282200000|2023-03-08 13:30:00|976.2|975.2|976.7|975.7|976.9|975.9|976.2|975.2|295
1678282500000|2023-03-08 13:35:00|976.6|975.6|976.8|975.8|976.9|975.9|976.5|975.5|337
1678282800000|2023-03-08 13:40:00|976.9|975.9|976.9|975.9|977.4|976.4|976.8|975.8|262
1678283100000|2023-03-08 13:45:00|977|976|976.5|975.5|977|976|976.4|975.4|358
1678283400000|2023-03-08 13:50:00|976.6|975.6|976.2|975.2|976.6|975.6|976.2|975.2|153
1678283700000|2023-03-08 13:55:00|976.3|975.3|976.4|975.4|976.6|975.6|976.2|975.2|131
1678284000000|2023-03-08 14:00:00|976.5|975.5|976.7|975.7|976.7|975.7|976.3|975.3|185
1678284300000|2023-03-08 14:05:00|976.6|975.6|976.2|975.2|976.6|975.6|976.1|975.1|516
1678284600000|2023-03-08 14:10:00|976.3|975.3|976.1|975.1|976.5|975.5|975.9|974.9|232
1678284900000|2023-03-08 14:15:00|976.2|975.2|976.5|975.5|976.8|975.8|976.2|975.2|478
1678285200000|2023-03-08 14:20:00|976.6|975.6|976|975|976.6|975.6|975.9|974.9|661
1678285500000|2023-03-08 14:25:00|975.9|974.9|976.4|975.4|976.4|975.4|975.7|974.7|810
1678285800000|2023-03-08 14:30:00|976.2|975.7|977.4|976.9|978.5|978|976.1|975.6|3929
1678286100000|2023-03-08 14:35:00|977.3|976.8|976.5|976|977.6|977.1|976.5|976|1400
1678286400000|2023-03-08 14:40:00|976.4|975.9|976.4|975.9|977.6|977.1|976.1|975.6|1484
1678286700000|2023-03-08 14:45:00|976.5|976|977.9|977.4|978.2|977.7|976.1|975.6|2047
1678287000000|2023-03-08 14:50:00|978|977.5|978.7|978.2|978.8|978.3|977.9|977.4|1703
1678287300000|2023-03-08 14:55:00|978.8|978.3|978.8|978.3|979.7|979.2|978.7|978.2|1738
1678287600000|2023-03-08 15:00:00|979|978.5|979.2|978.7|979.4|978.9|975.8|975.3|4718
1678287900000|2023-03-08 15:05:00|979.1|978.6|979.6|979.1|980|979.5|978.5|978|2089
1678288200000|2023-03-08 15:10:00|979.5|979|979|978.5|980.6|980.1|978.9|978.4|2493
1678288500000|2023-03-08 15:15:00|979.2|978.7|978.4|977.9|979.3|978.8|978.1|977.6|1624
1678288800000|2023-03-08 15:20:00|978.5|978|981|980.5|981.2|980.7|977.6|977.1|2058
1678289100000|2023-03-08 15:25:00|980.9|980.4|980.3|979.8|981.7|981.2|980.3|979.8|1763
1678289400000|2023-03-08 15:30:00|980.4|979.9|981.6|981.1|981.8|981.3|979.7|979.2|2162
1678289700000|2023-03-08 15:35:00|981.4|980.9|980.4|979.9|981.4|980.9|980.3|979.8|1879
1678290000000|2023-03-08 15:40:00|980.5|980|980.1|979.6|980.7|980.2|980|979.5|780
1678290300000|2023-03-08 15:45:00|980.2|979.7|979.1|978.6|980.3|979.8|979|978.5|908
1678290600000|2023-03-08 15:50:00|979|978.5|979.6|979.1|979.7|979.2|978.8|978.3|662
1678290900000|2023-03-08 15:55:00|979.7|979.2|979.8|979.3|980|979.5|979.2|978.7|748
1678291200000|2023-03-08 16:00:00|979.9|979.4|979.8|979.3|980.2|979.7|979.6|979.1|692
1678291500000|2023-03-08 16:05:00|979.9|979.4|980.6|980.1|981|980.5|979.9|979.4|693
1678291800000|2023-03-08 16:10:00|980.7|980.2|980|979.5|980.9|980.4|979.9|979.4|719
1678292100000|2023-03-08 16:15:00|980.1|979.6|979.8|979.3|980.5|980|979.8|979.3|414
1678292400000|2023-03-08 16:20:00|979.9|979.4|980|979.5|980.3|979.8|979.6|979.1|530
1678292700000|2023-03-08 16:25:00|979.9|979.4|979|978.5|980.1|979.6|979|978.5|569
1678293000000|2023-03-08 16:30:00|979.3|978.8|978.4|977.9|979.3|978.8|978.4|977.9|735
1678293300000|2023-03-08 16:35:00|978.3|977.8|979|978.5|979.1|978.6|978.2|977.7|734
1678293600000|2023-03-08 16:40:00|979.1|978.6|979.4|978.9|979.6|979.1|979.1|978.6|616
1678293900000|2023-03-08 16:45:00|979.5|979|980.4|979.9|980.6|980.1|979.4|978.9|560
1678294200000|2023-03-08 16:50:00|980.3|979.8|980|979.5|980.7|980.2|980|979.5|407
1678294500000|2023-03-08 16:55:00|979.9|979.4|979.6|979.1|980|979.5|979.5|979|273
1678294800000|2023-03-08 17:00:00|979.7|979.2|979.5|979|980|979.5|979.5|979|342
1678295100000|2023-03-08 17:05:00|979.6|979.1|978.6|978.1|979.8|979.3|978.6|978.1|639
1678295400000|2023-03-08 17:10:00|978.5|978|978.4|977.9|978.7|978.2|978.1|977.6|396
1678295700000|2023-03-08 17:15:00|978.3|977.8|978.9|978.4|979|978.5|978.2|977.7|165
1678296000000|2023-03-08 17:20:00|979|978.5|979.1|978.6|979.2|978.7|978.9|978.4|198
1678296300000|2023-03-08 17:25:00|979|978.5|978.5|978|979.2|978.7|978.5|978|256
1678296600000|2023-03-08 17:30:00|978.6|978.1|978.4|977.9|978.6|978.1|977.8|977.3|313
1678296900000|2023-03-08 17:35:00|978.5|978|979.2|978.7|979.4|978.9|978.3|977.8|440
1678297200000|2023-03-08 17:40:00|979.3|978.8|979.3|978.8|979.7|979.2|979.2|978.7|509
1678297500000|2023-03-08 17:45:00|979.4|978.9|978.6|978.1|979.4|978.9|978.5|978|613
1678297800000|2023-03-08 17:50:00|978.7|978.2|978.2|977.7|978.8|978.3|978.1|977.6|384
1678298100000|2023-03-08 17:55:00|978.1|977.6|978.1|977.6|978.1|977.6|977.7|977.2|553
1678298400000|2023-03-08 18:00:00|978|977.5|978|977.5|978.5|978|977.6|977.1|1158
1678298700000|2023-03-08 18:05:00|977.9|977.4|977.9|977.4|978.4|977.9|977.9|977.4|454
1678299000000|2023-03-08 18:10:00|977.8|977.3|977.8|977.3|978.1|977.6|977.3|976.8|334
1678299300000|2023-03-08 18:15:00|977.7|977.2|977.6|977.1|977.9|977.4|977.4|976.9|471
1678299600000|2023-03-08 18:20:00|977.5|977|978|977.5|978|977.5|977.4|976.9|674
1678299900000|2023-03-08 18:25:00|977.9|977.4|977.2|976.7|977.9|977.4|977.1|976.6|261
1678300200000|2023-03-08 18:30:00|977.1|976.6|977.3|976.8|977.5|977|977|976.5|234
1678300500000|2023-03-08 18:35:00|977.2|976.7|977.2|976.7|977.3|976.8|977|976.5|127
1678300800000|2023-03-08 18:40:00|977.1|976.6|977.2|976.7|977.4|976.9|976.9|976.4|292
1678301100000|2023-03-08 18:45:00|977.1|976.6|977|976.5|977.4|976.9|976.9|976.4|182
1678301400000|2023-03-08 18:50:00|976.9|976.4|977.1|976.6|977.2|976.7|976.6|976.1|219
1678301700000|2023-03-08 18:55:00|977.2|976.7|977|976.5|977.3|976.8|976.4|975.9|519
1678302000000|2023-03-08 19:00:00|977.1|976.6|976.9|976.4|977.4|976.9|976.7|976.2|374
1678302300000|2023-03-08 19:05:00|977|976.5|977.3|976.8|977.3|976.8|976.8|976.3|301
1678302600000|2023-03-08 19:10:00|977.4|976.9|977.5|977|978|977.5|977.4|976.9|415
1678302900000|2023-03-08 19:15:00|977.4|976.9|977.5|977|977.7|977.2|977.4|976.9|381
1678303200000|2023-03-08 19:20:00|977.4|976.9|977.4|976.9|977.6|977.1|977.4|976.9|159
1678303500000|2023-03-08 19:25:00|977.5|977|978|977.5|978|977.5|977.5|977|339
1678303800000|2023-03-08 19:30:00|978.1|977.6|977.8|977.3|978.1|977.6|977.7|977.2|579
1678304100000|2023-03-08 19:35:00|977.7|977.2|978|977.5|978.1|977.6|977.7|977.2|243
1678304400000|2023-03-08 19:40:00|978.1|977.6|978|977.5|978.2|977.7|977.8|977.3|169
1678304700000|2023-03-08 19:45:00|977.9|977.4|977.9|977.4|978.1|977.6|977.9|977.4|273
1678305000000|2023-03-08 19:50:00|977.8|977.3|978.1|977.6|978.1|977.6|977.5|977|205
1678305300000|2023-03-08 19:55:00|978|977.5|978|977.5|978.1|977.6|978|977.5|225
1678305600000|2023-03-08 20:00:00|978.1|977.6|978.2|977.7|978.4|977.9|977.9|977.4|487
1678305900000|2023-03-08 20:05:00|978.1|977.6|978.3|977.8|978.3|977.8|977.9|977.4|300
1678306200000|2023-03-08 20:10:00|978.2|977.7|978.3|977.8|978.4|977.9|978|977.5|299
1678306500000|2023-03-08 20:15:00|978.2|977.7|978.1|977.6|978.3|977.8|978|977.5|237
1678306800000|2023-03-08 20:20:00|978.2|977.7|977.9|977.4|978.2|977.7|977.9|977.4|231
1678307100000|2023-03-08 20:25:00|977.8|977.3|977.9|977.4|978|977.5|977.7|977.2|159
1678307400000|2023-03-08 20:30:00|977.8|977.3|978.3|977.8|978.3|977.8|977.8|977.3|395
1678307700000|2023-03-08 20:35:00|978.2|977.7|978.9|978.4|979.1|978.6|978.2|977.7|784
1678308000000|2023-03-08 20:40:00|979|978.5|979.6|979.1|979.7|979.2|979|978.5|409
1678308300000|2023-03-08 20:45:00|979.7|979.2|979.6|979.1|980|979.5|979.6|979.1|633
1678308600000|2023-03-08 20:50:00|979.5|979|979.4|978.9|979.7|979.2|979.4|978.9|1156
1678308900000|2023-03-08 20:55:00|979.5|979|979.9|979.4|980|979.5|979.3|978.8|10168
1678309200000|2023-03-08 21:00:00|980|979|979.7|978.7|980|979|979.5|978.5|554
1678309500000|2023-03-08 21:05:00|979.6|978.6|979.5|978.5|979.6|978.6|979.4|978.4|115
1678309800000|2023-03-08 21:10:00|979.4|978.4|979.4|978.4|979.5|978.5|979.3|978.3|189
1678310100000|2023-03-08 21:15:00|979.3|978.3|979.4|978.4|979.5|978.5|979.3|978.3|213
1678310400000|2023-03-08 21:20:00|979.6|978.6|979.6|978.6|979.9|978.9|979.6|978.6|25
1678310700000|2023-03-08 21:25:00|979.7|978.7|980|979|980|979|979.6|978.6|124
1678311000000|2023-03-08 21:30:00|||||||||14
1678311600000|2023-03-08 21:40:00|980.1|979.1|980.1|979.1|980.1|979.1|980.1|979.1|4
1678311900000|2023-03-08 21:45:00|979.9|978.9|980.1|979.1|980.1|979.1|979.9|978.9|13
1678312200000|2023-03-08 21:50:00|||||||||5
1678312500000|2023-03-08 21:55:00|979.9|978.9|979.9|978.9|980.1|979.1|979.8|978.8|119
1678312800000|2023-03-08 22:00:00|||||||||4
1678315200000|2023-03-08 22:40:00|979.6|978.6|979.6|978.6|979.6|978.6|979.6|978.6|1
1678316400000|2023-03-08 23:00:00|980.4|978.4|980|978|980.4|978.4|979.9|977.9|0
1678316700000|2023-03-08 23:05:00|980.1|978.1|979.8|977.8|980.1|978.1|979.8|977.8|0
1678317000000|2023-03-08 23:10:00|979.9|977.9|979.8|977.8|980|978|979.7|977.7|0
1678317300000|2023-03-08 23:15:00|979.7|977.7|979.8|977.8|979.8|977.8|979.7|977.7|0
1678317600000|2023-03-08 23:20:00|979.9|977.9|979.7|977.7|979.9|977.9|979.5|977.5|0
1678317900000|2023-03-08 23:25:00|979.6|977.6|979.8|977.8|979.8|977.8|979.5|977.5|0
1678318200000|2023-03-08 23:30:00|979.9|977.9|980|978|980.1|978.1|979.9|977.9|0
1678318500000|2023-03-08 23:35:00|980.1|978.1|979.8|977.8|980.1|978.1|979.7|977.7|0
1678318800000|2023-03-08 23:40:00|979.7|977.7|979.8|977.8|979.9|977.9|979.7|977.7|0
1678319100000|2023-03-08 23:45:00|979.9|977.9|979.8|977.8|980|978|979.7|977.7|0
1678319400000|2023-03-08 23:50:00|979.7|977.7|979.6|977.6|979.7|977.7|979.4|977.4|0
1678319700000|2023-03-08 23:55:00|979.5|977.5|979.5|977.5|979.6|977.6|979.4|977.4|0
1678320000000|2023-03-09 00:00:00|979.4|977.4|979.7|977.7|979.7|977.7|979.3|977.3|0
1678320300000|2023-03-09 00:05:00|979.6|977.6|979.3|977.3|979.7|977.7|979.2|977.2|0
1678320600000|2023-03-09 00:10:00|979.4|977.4|979.4|977.4|979.4|977.4|979.2|977.2|0
1678320900000|2023-03-09 00:15:00|979.5|977.5|979.3|977.3|979.5|977.5|979.2|977.2|0
1678321200000|2023-03-09 00:20:00|979.2|977.2|979.3|977.3|979.3|977.3|979.1|977.1|0
1678321500000|2023-03-09 00:25:00|979.2|977.2|979.3|977.3|979.3|977.3|979.2|977.2|0
1678321800000|2023-03-09 00:30:00|979.2|977.2|978.4|976.4|979.2|977.2|977.2|975.2|0
1678322100000|2023-03-09 00:35:00|978.5|976.5|978.7|976.7|978.8|976.8|978.4|976.4|0
1678322400000|2023-03-09 00:40:00|978.8|976.8|978.9|976.9|979.3|977.3|978.7|976.7|0
1678322700000|2023-03-09 00:45:00|979|977|978.8|976.8|979|977|978.7|976.7|0
1678323000000|2023-03-09 00:50:00|978.7|976.7|978.7|976.7|978.8|976.8|978.7|976.7|0
1678323300000|2023-03-09 00:55:00|978.8|976.8|979|977|979|977|978.8|976.8|0
1678323600000|2023-03-09 01:00:00|979.2|977.2|978.9|977.9|979.2|978.1|978.5|977.1|47
1678323900000|2023-03-09 01:05:00|978.8|977.8|977.4|976.4|978.8|977.8|977.4|976.4|46
1678324200000|2023-03-09 01:10:00|977.7|976.7|977.6|976.6|978|977|977.5|976.5|16
1678324500000|2023-03-09 01:15:00|977.4|976.4|977.7|976.7|977.7|976.7|976.9|975.9|58
1678324800000|2023-03-09 01:20:00|977.5|976.5|977.5|976.5|977.7|976.7|977.2|976.2|31
1678325100000|2023-03-09 01:25:00|977.4|976.4|977.2|976.2|977.9|976.9|977.2|976.2|28
1678325400000|2023-03-09 01:30:00|977.9|976.9|976.2|975.2|978.3|977.3|975.9|974.9|50
1678325700000|2023-03-09 01:35:00|976.7|975.7|977.7|976.7|977.8|976.8|976.3|975.3|54
1678326000000|2023-03-09 01:40:00|977.6|976.6|977.3|976.3|978.2|977.2|977|976|26
1678326300000|2023-03-09 01:45:00|976.8|975.8|974.6|973.6|976.8|975.8|974.6|973.6|54
1678326600000|2023-03-09 01:50:00|974.4|973.4|976.3|975.3|976.4|975.4|974.1|973.1|20
1678326900000|2023-03-09 01:55:00|976.7|975.7|976.5|975.5|976.9|975.9|976|975|127
1678327200000|2023-03-09 02:00:00|976.8|975.8|976.7|975.7|977.8|976.8|976.3|975.3|14
1678327500000|2023-03-09 02:05:00|976.5|975.5|977.8|976.8|977.8|976.8|976.5|975.5|21
1678327800000|2023-03-09 02:10:00|977|976|976.2|975.2|977|976|976|975|9
1678328100000|2023-03-09 02:15:00|975.9|974.9|975.7|974.7|976.3|975.3|975.7|974.7|11
1678328400000|2023-03-09 02:20:00|975.6|974.6|974.4|973.4|975.8|974.8|974.3|973.3|35
1678328700000|2023-03-09 02:25:00|974.6|973.6|975.3|974.3|975.3|974.3|974.4|973.4|20
1678329000000|2023-03-09 02:30:00|975.4|974.4|974.8|973.8|975.5|974.5|974.8|973.8|41
1678329300000|2023-03-09 02:35:00|975|974|976.1|975.1|976.1|975.1|975|974|7
1678329600000|2023-03-09 02:40:00|976|975|975.9|974.9|976.1|975.1|975.9|974.9|7
1678329900000|2023-03-09 02:45:00|975.6|974.6|975.8|974.8|975.8|974.8|975.5|974.5|12
1678330200000|2023-03-09 02:50:00|976.4|975.4|976.6|975.6|976.6|975.6|976.4|975.4|2
1678330500000|2023-03-09 02:55:00|976.8|975.8|975.4|974.4|976.8|975.8|975.3|974.3|16
1678330800000|2023-03-09 03:00:00|975.3|974.3|974.1|973.1|975.3|974.3|974.1|973.1|41
1678331100000|2023-03-09 03:05:00|974.4|973.4|974.8|973.8|974.8|973.8|974.2|973.2|42
1678331400000|2023-03-09 03:10:00|974.5|973.5|973.9|972.9|975|974|973.7|972.7|42
1678331700000|2023-03-09 03:15:00|974|973|974.9|973.9|974.9|973.9|974|973|22
1678332000000|2023-03-09 03:20:00|975.5|974.5|975.8|974.8|976|975|975.5|974.5|5
1678332300000|2023-03-09 03:25:00|975.7|974.7|976.1|975.1|976.1|975.1|975.7|974.7|3
1678332600000|2023-03-09 03:30:00|976|975|976.1|975.1|976.2|975.2|976|975|3
1678332900000|2023-03-09 03:35:00|976.3|975.3|977.4|976.4|977.4|976.4|976.3|975.3|14
1678333200000|2023-03-09 03:40:00|977.3|976.3|977.6|976.6|977.6|976.6|977.2|976.2|37
1678333500000|2023-03-09 03:45:00|977.5|976.5|977.4|976.4|977.5|976.5|977.3|976.3|3
1678333800000|2023-03-09 03:50:00|977.2|976.2|977|976|977.2|976.2|977|976|11
1678334100000|2023-03-09 03:55:00|976.9|975.9|976.7|975.7|976.9|975.9|976.5|975.5|9
1678334400000|2023-03-09 04:00:00|976.6|975.6|976.6|975.6|976.6|975.6|976.6|975.6|5
1678334700000|2023-03-09 04:05:00|976.4|975.4|976.8|975.8|976.8|975.8|976.4|975.4|38
1678335000000|2023-03-09 04:10:00|977|976|976.7|975.7|977|976|976.7|975.7|6
1678335300000|2023-03-09 04:15:00|976.8|975.8|976.8|975.8|976.8|975.8|976.7|975.7|8
1678335600000|2023-03-09 04:20:00|976.9|975.9|977|976|977|976|976.9|975.9|36
1678335900000|2023-03-09 04:25:00|976.9|975.9|976.7|975.7|976.9|975.9|976.7|975.7|19
1678336200000|2023-03-09 04:30:00|976.5|975.5|976.3|975.3|976.6|975.6|976.3|975.3|11
1678336500000|2023-03-09 04:35:00|976.1|975.1|976|975|976.1|975.1|976|975|7
1678336800000|2023-03-09 04:40:00|975.6|974.6|975.6|974.6|975.8|974.8|975.6|974.6|10
1678337100000|2023-03-09 04:45:00|975.7|974.7|976|975|976|975|975.7|974.7|8
1678337400000|2023-03-09 04:50:00|976.1|975.1|976.3|975.3|976.3|975.3|976.1|975.1|9
1678337700000|2023-03-09 04:55:00|976.2|975.2|976.4|975.4|976.4|975.4|976.2|975.2|7
1678338000000|2023-03-09 05:00:00|976.3|975.3|975.2|974.2|976.3|975.3|975.2|974.2|28
1678338300000|2023-03-09 05:05:00|975.5|974.5|976.1|975.1|976.1|975.1|975.5|974.5|8
1678338600000|2023-03-09 05:10:00|976.2|975.2|977|976|977|976|976.2|975.2|13
1678338900000|2023-03-09 05:15:00|977.2|976.2|977|976|977.8|976.8|976.6|975.6|21
1678339200000|2023-03-09 05:20:00|977.2|976.2|976.2|975.2|977.2|976.2|976.1|975.1|66
1678339500000|2023-03-09 05:25:00|975.9|974.9|976.1|975.1|976.5|975.5|975.9|974.9|18
1678339800000|2023-03-09 05:30:00|976.3|975.3|976.5|975.5|976.8|975.8|976.3|975.3|8
1678340100000|2023-03-09 05:35:00|976.7|975.7|977.2|976.2|977.5|976.5|976.7|975.7|8
1678340400000|2023-03-09 05:40:00|977|976|976.9|975.9|977.1|976.1|976.8|975.8|7
1678340700000|2023-03-09 05:45:00|977|976|976.9|975.9|977|976|976.8|975.8|5
1678341000000|2023-03-09 05:50:00|977|976|977.5|976.5|978|977|976.9|975.9|26
1678341300000|2023-03-09 05:55:00|977.4|976.4|976.8|975.8|977.5|976.5|976.8|975.8|19
1678341600000|2023-03-09 06:00:00|976.9|975.9|976.1|975.1|977.1|976.1|976|975|30
1678341900000|2023-03-09 06:05:00|976.2|975.2|976.6|975.6|976.6|975.6|975.9|974.9|50
1678342200000|2023-03-09 06:10:00|976.8|975.8|976.7|975.7|976.8|975.8|976.3|975.3|48
1678342500000|2023-03-09 06:15:00|976.9|975.9|977.2|976.2|977.5|976.5|976.9|975.9|55
1678342800000|2023-03-09 06:20:00|977.3|976.3|976.4|975.4|977.3|976.3|975.8|974.8|105
1678343100000|2023-03-09 06:25:00|976.3|975.3|975.7|974.7|976.3|975.3|975.7|974.7|69
1678343400000|2023-03-09 06:30:00|975.6|974.6|974.6|973.6|975.7|974.7|974.6|973.6|151
1678343700000|2023-03-09 06:35:00|974.7|973.7|975.1|974.1|975.1|974.1|974.4|973.4|90
1678344000000|2023-03-09 06:40:00|975|974|973.9|972.9|975.2|974.2|973.9|972.9|65
1678344300000|2023-03-09 06:45:00|973.8|972.8|974.1|973.1|974.3|973.3|973.7|972.7|164
1678344600000|2023-03-09 06:50:00|974|973|974.5|973.5|974.5|973.5|974|973|29
1678344900000|2023-03-09 06:55:00|974.6|973.6|973.9|972.9|974.7|973.7|973.8|972.8|71
1678345200000|2023-03-09 07:00:00|973.8|972.8|972.6|971.6|973.8|972.8|972.4|971.4|220
1678345500000|2023-03-09 07:05:00|972.7|971.7|971.9|970.9|972.8|971.8|971.9|970.9|106
1678345800000|2023-03-09 07:10:00|971.7|970.7|971.1|970.1|972.1|971.1|971.1|970.1|141
1678346100000|2023-03-09 07:15:00|971.2|970.2|969.5|968.5|971.3|970.3|969.5|968.5|308
1678346400000|2023-03-09 07:20:00|969.4|968.4|971|970|971|970|969.4|968.4|205
1678346700000|2023-03-09 07:25:00|971.1|970.1|971.4|970.4|972|971|970.9|969.9|300
1678347000000|2023-03-09 07:30:00|971.3|970.3|971.3|970.3|971.6|970.6|971.2|970.2|60
1678347300000|2023-03-09 07:35:00|971.4|970.4|971.2|970.2|971.5|970.5|970.9|969.9|70
1678347600000|2023-03-09 07:40:00|971.1|970.1|970.8|969.8|971.5|970.5|970.8|969.8|86
1678347900000|2023-03-09 07:45:00|970.7|969.7|970.6|969.6|970.7|969.7|970|969|256
1678348200000|2023-03-09 07:50:00|970.5|969.5|969.9|968.9|970.7|969.7|969.9|968.9|201
1678348500000|2023-03-09 07:55:00|969.8|968.8|970.3|969.3|970.3|969.3|969.5|968.5|253
1678348800000|2023-03-09 08:00:00|970.4|969.4|969.3|968.3|970.6|969.6|968.8|967.8|1511
1678349100000|2023-03-09 08:05:00|969.4|968.4|969.1|968.1|969.5|968.5|968.8|967.8|1184
1678349400000|2023-03-09 08:10:00|969.3|968.3|968.5|967.5|969.5|968.5|968.4|967.4|567
1678349700000|2023-03-09 08:15:00|968.4|967.4|968.2|967.2|968.5|967.5|968|967|494
1678350000000|2023-03-09 08:20:00|968.1|967.1|968.1|967.1|968.2|967.2|967.6|966.6|1219
1678350300000|2023-03-09 08:25:00|968|967|967.8|966.8|968.1|967.1|967.6|966.6|1531
1678350600000|2023-03-09 08:30:00|967.7|966.7|968.4|967.4|968.4|967.4|967.6|966.6|242
1678350900000|2023-03-09 08:35:00|968.5|967.5|969.4|968.4|969.7|968.7|968.5|967.5|217
1678351200000|2023-03-09 08:40:00|969.5|968.5|969.4|968.4|969.6|968.6|969.2|968.2|99
1678351500000|2023-03-09 08:45:00|969.3|968.3|968.6|967.6|969.3|968.3|968.2|967.2|197
1678351800000|2023-03-09 08:50:00|968.7|967.7|968.8|967.8|968.9|967.9|968.5|967.5|91
1678352100000|2023-03-09 08:55:00|968.9|967.9|969|968|969.3|968.3|968.9|967.9|95
1678352400000|2023-03-09 09:00:00|968.9|967.9|968.1|967.1|968.9|967.9|968|967|301
1678352700000|2023-03-09 09:05:00|968|967|968.5|967.5|968.6|967.6|968|967|307
1678353000000|2023-03-09 09:10:00|968.4|967.4|968.4|967.4|968.6|967.6|968.3|967.3|112
1678353300000|2023-03-09 09:15:00|968.5|967.5|969.1|968.1|969.1|968.1|968.3|967.3|140
1678353600000|2023-03-09 09:20:00|969|968|968.7|967.7|969|968|968.3|967.3|86
1678353900000|2023-03-09 09:25:00|968.6|967.6|968.7|967.7|968.8|967.8|968.5|967.5|79
1678354200000|2023-03-09 09:30:00|968.6|967.6|968.7|967.7|968.7|967.7|968.3|967.3|166
1678354500000|2023-03-09 09:35:00|968.8|967.8|968.9|967.9|969.3|968.3|968.8|967.8|179
1678354800000|2023-03-09 09:40:00|968.8|967.8|968.7|967.7|969.1|968.1|968.7|967.7|128
1678355100000|2023-03-09 09:45:00|968.6|967.6|968|967|968.7|967.7|967.9|966.9|381
1678355400000|2023-03-09 09:50:00|967.9|966.9|968|967|968.2|967.2|967.7|966.7|170
1678355700000|2023-03-09 09:55:00|967.9|966.9|967.2|966.2|967.9|966.9|967|966|491
1678356000000|2023-03-09 10:00:00|967.1|966.1|967.3|966.3|967.7|966.7|967.1|966.1|159
1678356300000|2023-03-09 10:05:00|967.2|966.2|967.2|966.2|967.4|966.4|967|966|109
1678356600000|2023-03-09 10:10:00|967.1|966.1|967.6|966.6|967.7|966.7|967.1|966.1|61
1678356900000|2023-03-09 10:15:00|967.5|966.5|967.5|966.5|967.7|966.7|967.3|966.3|80
1678357200000|2023-03-09 10:20:00|967.4|966.4|967.4|966.4|967.5|966.5|967.2|966.2|246
1678357500000|2023-03-09 10:25:00|967.5|966.5|967.5|966.5|967.7|966.7|967.4|966.4|119
1678357800000|2023-03-09 10:30:00|967.6|966.6|967.9|966.9|968|967|967.4|966.4|96
1678358100000|2023-03-09 10:35:00|967.8|966.8|967.8|966.8|968.1|967.1|967.7|966.7|229
1678358400000|2023-03-09 10:40:00|968|967|968|967|968.3|967.3|967.8|966.8|251
1678358700000|2023-03-09 10:45:00|968.1|967.1|968.6|967.6|968.7|967.7|968.1|967.1|149
1678359000000|2023-03-09 10:50:00|968.5|967.5|968.5|967.5|968.8|967.8|968.4|967.4|130
1678359300000|2023-03-09 10:55:00|968.7|967.7|968.7|967.7|968.8|967.8|968.5|967.5|127
1678359600000|2023-03-09 11:00:00|968.8|967.8|968.6|967.6|968.9|967.9|968.3|967.3|279
1678359900000|2023-03-09 11:05:00|968.7|967.7|969|968|969.2|968.2|968.7|967.7|221
1678360200000|2023-03-09 11:10:00|969.2|968.2|969.1|968.1|969.3|968.3|968.9|967.9|108
1678360500000|2023-03-09 11:15:00|969|968|969.2|968.2|969.6|968.6|969|968|84
1678360800000|2023-03-09 11:20:00|969.1|968.1|968.7|967.7|969.2|968.2|968.4|967.4|122
1678361100000|2023-03-09 11:25:00|969|968|969.2|968.2|969.4|968.4|969|968|65
1678361400000|2023-03-09 11:30:00|969.1|968.1|969.4|968.4|969.4|968.4|968.8|967.8|131
1678361700000|2023-03-09 11:35:00|969.3|968.3|969.4|968.4|969.5|968.5|969.2|968.2|97
1678362000000|2023-03-09 11:40:00|969.5|968.5|969.5|968.5|969.5|968.5|969.3|968.3|70
1678362300000|2023-03-09 11:45:00|969.4|968.4|969.2|968.2|969.5|968.5|969.2|968.2|70
1678362600000|2023-03-09 11:50:00|969.3|968.3|969.3|968.3|969.4|968.4|969.1|968.1|59
1678362900000|2023-03-09 11:55:00|969.2|968.2|969.4|968.4|969.5|968.5|969|968|126
1678363200000|2023-03-09 12:00:00|969.3|968.3|969.2|968.2|969.5|968.5|969.2|968.2|76
1678363500000|2023-03-09 12:05:00|969.1|968.1|968.8|967.8|969.1|968.1|968.4|967.4|97
1678363800000|2023-03-09 12:10:00|968.7|967.7|968.3|967.3|968.9|967.9|968.3|967.3|191
1678364100000|2023-03-09 12:15:00|968.2|967.2|968.5|967.5|968.6|967.6|968.1|967.1|90
1678364400000|2023-03-09 12:20:00|968.4|967.4|968.3|967.3|968.4|967.4|968.1|967.1|43
1678364700000|2023-03-09 12:25:00|968.2|967.2|968.2|967.2|968.5|967.5|968.2|967.2|43
1678365000000|2023-03-09 12:30:00|968.3|967.3|967.6|966.6|968.3|967.3|967.6|966.6|116
1678365300000|2023-03-09 12:35:00|967.5|966.5|968|967|968.1|967.1|967.4|966.4|149
1678365600000|2023-03-09 12:40:00|967.9|966.9|967.3|966.3|968|967|967.3|966.3|118
1678365900000|2023-03-09 12:45:00|967.2|966.2|967.4|966.4|967.6|966.6|967.2|966.2|59
1678366200000|2023-03-09 12:50:00|967.5|966.5|968|967|968|967|967.4|966.4|156
1678366500000|2023-03-09 12:55:00|967.9|966.9|967.5|966.5|967.9|966.9|967.4|966.4|866
1678366800000|2023-03-09 13:00:00|967.4|966.4|967.4|966.4|967.5|966.5|967.3|966.3|79
1678367100000|2023-03-09 13:05:00|967.5|966.5|967.1|966.1|967.6|966.6|967|966|121
1678367400000|2023-03-09 13:10:00|967.4|966.4|967.2|966.2|967.6|966.6|967.1|966.1|75
1678367700000|2023-03-09 13:15:00|967.1|966.1|967.4|966.4|967.6|966.6|967|966|101
1678368000000|2023-03-09 13:20:00|967.1|966.1|967.2|966.2|967.4|966.4|966.8|965.8|178
1678368300000|2023-03-09 13:25:00|967.1|966.1|967.4|966.4|967.6|966.6|967|966|353
1678368600000|2023-03-09 13:30:00|967.5|966.5|969.6|968.6|970.7|969.7|967.5|966.5|907
1678368900000|2023-03-09 13:35:00|969.7|968.7|969.4|968.4|969.9|968.9|968.9|967.9|173
1678369200000|2023-03-09 13:40:00|969.5|968.5|968.8|967.8|970.4|969.4|968.6|967.6|486
1678369500000|2023-03-09 13:45:00|968.7|967.7|969.1|968.1|969.2|968.2|968.6|967.6|109
1678369800000|2023-03-09 13:50:00|969.4|968.4|970|969|970.1|969.1|969|968|169
1678370100000|2023-03-09 13:55:00|969.9|968.9|970.7|969.7|970.7|969.7|969.4|968.4|203
1678370400000|2023-03-09 14:00:00|970.8|969.8|970.7|969.7|972|971|970.5|969.5|435
1678370700000|2023-03-09 14:05:00|970.8|969.8|970.3|969.3|971.2|970.2|970.3|969.3|270
1678371000000|2023-03-09 14:10:00|970.2|969.2|970.2|969.2|971.1|970.1|970.1|969.1|209
1678371300000|2023-03-09 14:15:00|970.1|969.1|970.4|969.4|970.7|969.7|970.1|969.1|202
1678371600000|2023-03-09 14:20:00|970.5|969.5|970|969|970.6|969.6|969.9|968.9|263
1678371900000|2023-03-09 14:25:00|969.9|968.9|970.2|969.2|970.2|969.2|969.5|968.5|875
1678372200000|2023-03-09 14:30:00|970|969.5|968.9|968.4|970.3|969.8|967.5|967|4077
1678372500000|2023-03-09 14:35:00|969.2|968.7|970.2|969.7|970.2|969.7|968.3|967.8|2008
1678372800000|2023-03-09 14:40:00|970.3|969.8|969.5|969|970.4|969.9|968.6|968.1|2528
1678373100000|2023-03-09 14:45:00|969.4|968.9|971.3|970.8|971.3|970.8|969.4|968.9|1654
1678373400000|2023-03-09 14:50:00|971.4|970.9|970.2|969.7|971.6|971.1|969.9|969.4|1370
1678373700000|2023-03-09 14:55:00|970.1|969.6|970.3|969.8|970.7|970.2|969.7|969.2|1351
1678374000000|2023-03-09 15:00:00|970.2|969.7|970.8|970.3|970.9|970.4|969.8|969.3|1214
1678374300000|2023-03-09 15:05:00|970.9|970.4|971.3|970.8|971.5|971|970.5|970|1424
1678374600000|2023-03-09 15:10:00|971.4|970.9|969.7|969.2|971.4|970.9|969.6|969.1|1227
1678374900000|2023-03-09 15:15:00|969.6|969.1|968.6|968.1|970|969.5|968|967.5|1377
1678375200000|2023-03-09 15:20:00|968.5|968|967.9|967.4|969.1|968.6|967.8|967.3|1042
1678375500000|2023-03-09 15:25:00|967.8|967.3|968.7|968.2|968.7|968.2|967.7|967.2|762
1678375800000|2023-03-09 15:30:00|968.8|968.3|969.2|968.7|969.8|969.3|968.3|967.8|1009
1678376100000|2023-03-09 15:35:00|969.3|968.8|968.9|968.4|969.7|969.2|968.8|968.3|1832
1678376400000|2023-03-09 15:40:00|969|968.5|969.3|968.8|969.5|969|969|968.5|1962
1678376700000|2023-03-09 15:45:00|969.2|968.7|969.4|968.9|969.7|969.2|968.9|968.4|746
1678377000000|2023-03-09 15:50:00|969.3|968.8|969.1|968.6|969.4|968.9|968.8|968.3|624
1678377300000|2023-03-09 15:55:00|969|968.5|967.7|967.2|969|968.5|967.7|967.2|1622
1678377600000|2023-03-09 16:00:00|967.6|967.1|967.5|967|967.9|967.4|967.2|966.7|765
1678377900000|2023-03-09 16:05:00|967.4|966.9|966.6|966.1|967.5|967|966.2|965.7|1766
1678378200000|2023-03-09 16:10:00|966.5|966|967|966.5|967|966.5|966.2|965.7|792
1678378500000|2023-03-09 16:15:00|966.9|966.4|966.9|966.4|967.3|966.8|966.7|966.2|978
1678378800000|2023-03-09 16:20:00|967|966.5|967.7|967.2|967.8|967.3|966.9|966.4|1039
1678379100000|2023-03-09 16:25:00|967.6|967.1|966.7|966.2|967.7|967.2|966.6|966.1|943
1678379400000|2023-03-09 16:30:00|966.6|966.1|967|966.5|967.3|966.8|966.6|966.1|1386
1678379700000|2023-03-09 16:35:00|967.1|966.6|967.2|966.7|967.4|966.9|966.9|966.4|1277
1678380000000|2023-03-09 16:40:00|967.1|966.6|967.1|966.6|967.4|966.9|966.8|966.3|527
1678380300000|2023-03-09 16:45:00|967|966.5|967.1|966.6|967.3|966.8|966.7|966.2|519
1678380600000|2023-03-09 16:50:00|967|966.5|966.3|965.8|967.1|966.6|966.3|965.8|540
1678380900000|2023-03-09 16:55:00|966.2|965.7|965.6|965.1|966.2|965.7|965.5|965|621
1678381200000|2023-03-09 17:00:00|965.7|965.2|965.7|965.2|966|965.5|964.9|964.4|2779
1678381500000|2023-03-09 17:05:00|965.6|965.1|966|965.5|966.4|965.9|965.5|965|2579
1678381800000|2023-03-09 17:10:00|966.1|965.6|966.2|965.7|966.5|966|966|965.5|1591
1678382100000|2023-03-09 17:15:00|966.1|965.6|966.3|965.8|966.6|966.1|965.8|965.3|857
1678382400000|2023-03-09 17:20:00|966.4|965.9|966.4|965.9|966.7|966.2|966.1|965.6|590
1678382700000|2023-03-09 17:25:00|966.3|965.8|966.7|966.2|966.8|966.3|966|965.5|688
1678383000000|2023-03-09 17:30:00|966.8|966.3|966.4|965.9|966.9|966.4|966.4|965.9|734
1678383300000|2023-03-09 17:35:00|966.5|966|965.5|965|966.5|966|965.4|964.9|1327
1678383600000|2023-03-09 17:40:00|965.4|964.9|965.4|964.9|965.9|965.4|965|964.5|762
1678383900000|2023-03-09 17:45:00|965.3|964.8|964.7|964.2|965.5|965|964.6|964.1|426
1678384200000|2023-03-09 17:50:00|964.8|964.3|964.5|964|964.9|964.4|964.2|963.7|485
1678384500000|2023-03-09 17:55:00|964.4|963.9|964.7|964.2|964.9|964.4|964.2|963.7|364
1678384800000|2023-03-09 18:00:00|964.6|964.1|964.8|964.3|965.3|964.8|964.2|963.7|1071
1678385100000|2023-03-09 18:05:00|964.9|964.4|965.3|964.8|965.4|964.9|964.8|964.3|403
1678385400000|2023-03-09 18:10:00|965.2|964.7|964.8|964.3|965.2|964.7|964.5|964|1506
1678385700000|2023-03-09 18:15:00|964.9|964.4|964.3|963.8|965|964.5|964.3|963.8|558
1678386000000|2023-03-09 18:20:00|964.2|963.7|963.7|963.2|964.6|964.1|963.6|963.1|431
1678386300000|2023-03-09 18:25:00|963.6|963.1|963.6|963.1|963.7|963.2|963|962.5|300
1678386600000|2023-03-09 18:30:00|963.5|963|962.8|962.3|963.5|963|962.7|962.2|487
1678386900000|2023-03-09 18:35:00|962.9|962.4|962.6|962.1|963|962.5|962.5|962|662
1678387200000|2023-03-09 18:40:00|962.7|962.2|963.2|962.7|963.4|962.9|962.5|962|424
1678387500000|2023-03-09 18:45:00|963.1|962.6|962.2|961.7|963.4|962.9|962.2|961.7|554
1678387800000|2023-03-09 18:50:00|962.3|961.8|962.3|961.8|962.8|962.3|961.9|961.4|686
1678388100000|2023-03-09 18:55:00|962.4|961.9|962.9|962.4|962.9|962.4|962.4|961.9|473
1678388400000|2023-03-09 19:00:00|962.8|962.3|961.9|961.4|962.8|962.3|961.8|961.3|1037
1678388700000|2023-03-09 19:05:00|962|961.5|962.2|961.7|962.4|961.9|961.9|961.4|559
1678389000000|2023-03-09 19:10:00|962.3|961.8|962.3|961.8|962.3|961.8|961.7|961.2|658
1678389300000|2023-03-09 19:15:00|962.2|961.7|962.1|961.6|962.6|962.1|961.9|961.4|455
1678389600000|2023-03-09 19:20:00|962.2|961.7|962.9|962.4|963.1|962.6|962|961.5|920
1678389900000|2023-03-09 19:25:00|963|962.5|962|961.5|963.2|962.7|962|961.5|479
1678390200000|2023-03-09 19:30:00|961.9|961.4|961.1|960.6|961.9|961.4|960.9|960.4|3771
1678390500000|2023-03-09 19:35:00|961.2|960.7|961.6|961.1|961.9|961.4|961.2|960.7|625
1678390800000|2023-03-09 19:40:00|961.5|961|961.9|961.4|962.1|961.6|961.5|961|1033
1678391100000|2023-03-09 19:45:00|962|961.5|961.2|960.7|962.1|961.6|960.8|960.3|1037
1678391400000|2023-03-09 19:50:00|961.1|960.6|960.8|960.3|961.2|960.7|960.5|960|580
1678391700000|2023-03-09 19:55:00|960.7|960.2|960|959.5|960.9|960.4|960|959.5|765
1678392000000|2023-03-09 20:00:00|960.1|959.6|959.9|959.4|960.5|960|959.7|959.2|1023
1678392300000|2023-03-09 20:05:00|959.8|959.3|959.4|958.9|960.1|959.6|959.2|958.7|921
1678392600000|2023-03-09 20:10:00|959.3|958.8|958.8|958.3|959.5|959|958.6|958.1|1107
1678392900000|2023-03-09 20:15:00|958.7|958.2|957.3|956.8|958.7|958.2|957.3|956.8|1079
1678393200000|2023-03-09 20:20:00|957.4|956.9|956.4|955.9|957.5|957|956.2|955.7|1114
1678393500000|2023-03-09 20:25:00|956.3|955.8|956.5|956|957.3|956.8|956.2|955.7|2280
1678393800000|2023-03-09 20:30:00|956.4|955.9|958|957.5|958.1|957.6|956.3|955.8|1810
1678394100000|2023-03-09 20:35:00|958.1|957.6|957.9|957.4|958.1|957.6|957|956.5|1569
1678394400000|2023-03-09 20:40:00|957.8|957.3|957.6|957.1|958|957.5|957.4|956.9|2676
1678394700000|2023-03-09 20:45:00|957.7|957.2|957.5|957|957.9|957.4|956.9|956.4|2548
1678395000000|2023-03-09 20:50:00|957.3|956.8|958.2|957.7|958.3|957.8|957.3|956.8|5224
1678395300000|2023-03-09 20:55:00|958.3|957.8|957.7|957.2|958.3|957.8|956.9|956.4|15009
1678395600000|2023-03-09 21:00:00|957.8|956.8|957.9|956.9|958.3|957.3|957.6|956.6|1336
1678395900000|2023-03-09 21:05:00|957.8|956.8|957.7|956.7|958|957|957.7|956.7|233
1678396200000|2023-03-09 21:10:00|957.6|956.6|957.2|956.2|957.6|956.6|957|956|222
1678396500000|2023-03-09 21:15:00|957.3|956.3|957.7|956.7|957.7|956.7|957.3|956.3|80
1678396800000|2023-03-09 21:20:00|957.5|956.5|957.4|956.4|957.8|956.8|957.4|956.4|57
1678397100000|2023-03-09 21:25:00|957.7|956.7|957.1|956.1|957.7|956.7|957|956|110
1678397400000|2023-03-09 21:30:00|957.2|956.2|957.1|956.1|957.2|956.2|957|956|27
1678397700000|2023-03-09 21:35:00|957.2|956.2|957.2|956.2|957.2|956.2|957.1|956.1|44
1678398000000|2023-03-09 21:40:00|957|956|957|956|957.2|956.2|957|956|30
1678398300000|2023-03-09 21:45:00|957.1|956.1|957.8|956.8|957.9|956.9|957.1|956.1|28
1678398600000|2023-03-09 21:50:00|957.7|956.7|957.8|956.8|957.9|956.9|957.7|956.7|20
1678398900000|2023-03-09 21:55:00|957.7|956.7|958.3|957.3|958.3|957.3|957.3|956.3|120
1678402800000|2023-03-09 23:00:00|958.4|956.4|955.4|953.4|958.4|956.4|955.4|953.4|0
1678403100000|2023-03-09 23:05:00|955.5|953.5|956.2|954.2|956.4|954.4|955.5|953.5|0
1678403400000|2023-03-09 23:10:00|956|954|956.5|954.5|956.6|954.6|955.8|953.8|0
1678403700000|2023-03-09 23:15:00|956.7|954.7|957|955|957|955|956.5|954.5|0
1678404000000|2023-03-09 23:20:00|956.9|954.9|957|955|957.2|955.2|956.8|954.8|0
1678404300000|2023-03-09 23:25:00|956.9|954.9|957.1|955.1|957.2|955.2|956.9|954.9|0
1678404600000|2023-03-09 23:30:00|957.2|955.2|956.9|954.9|957.2|955.2|956.9|954.9|0
1678404900000|2023-03-09 23:35:00|956.8|954.8|956.3|954.3|957.2|955.2|956.2|954.2|0
1678405200000|2023-03-09 23:40:00|956.2|954.2|956.3|954.3|956.7|954.7|956.2|954.2|0
1678405500000|2023-03-09 23:45:00|956.4|954.4|956.5|954.5|956.7|954.7|956.4|954.4|0
1678405800000|2023-03-09 23:50:00|956.4|954.4|957|955|957.2|955.2|956.4|954.4|0
1678406100000|2023-03-09 23:55:00|957.1|955.1|956.8|954.8|957.1|955.1|956.7|954.7|0
1678406400000|2023-03-10 00:00:00|956.7|954.7|957.2|955.2|957.4|955.4|956.5|954.5|0
1678406700000|2023-03-10 00:05:00|957.3|955.3|956.8|954.8|957.3|955.3|956.8|954.8|0
1678407000000|2023-03-10 00:10:00|956.9|954.9|956.4|954.4|957|955|956.3|954.3|0
1678407300000|2023-03-10 00:15:00|956.3|954.3|956.3|954.3|956.9|954.9|956.3|954.3|0
1678407600000|2023-03-10 00:20:00|956.2|954.2|956|954|956.2|954.2|955.6|953.6|0
1678407900000|2023-03-10 00:25:00|956.1|954.1|955.4|953.4|956.4|954.4|955|953|0
1678408200000|2023-03-10 00:30:00|955.3|953.3|956.4|954.4|956.6|954.6|955.3|953.3|0
1678408500000|2023-03-10 00:35:00|956.3|954.3|956|954|956.4|954.4|956|954|0
1678408800000|2023-03-10 00:40:00|955.9|953.9|955.8|953.8|956.4|954.4|955.7|953.7|0
1678409100000|2023-03-10 00:45:00|955.7|953.7|955.6|953.6|955.9|953.9|955.5|953.5|0
1678409400000|2023-03-10 00:50:00|955.7|953.7|955.7|953.7|956.2|954.2|955.4|953.4|0
1678409700000|2023-03-10 00:55:00|955.6|953.6|955.5|953.5|955.7|953.7|955.4|953.4|0
1678410000000|2023-03-10 01:00:00|955.4|953.4|955.3|954.3|957.5|956.5|954.8|953.4|36
1678410300000|2023-03-10 01:05:00|955.8|954.8|955.1|954.1|955.9|954.9|954.9|953.9|92
1678410600000|2023-03-10 01:10:00|955.2|954.2|952.6|951.6|955.3|954.3|952.6|951.6|92
1678410900000|2023-03-10 01:15:00|952.8|951.8|954.6|953.6|954.6|953.6|952.1|951.1|433
1678411200000|2023-03-10 01:20:00|954.5|953.5|955.3|954.3|955.8|954.8|954.5|953.5|14
1678411500000|2023-03-10 01:25:00|955.9|954.9|956.1|955.1|956.1|955.1|955.8|954.8|18
1678411800000|2023-03-10 01:30:00|956|955|957.2|956.2|957.2|956.2|954.6|953.6|53
1678412100000|2023-03-10 01:35:00|957.4|956.4|957.6|956.6|958.4|957.4|956.4|955.4|163
1678412400000|2023-03-10 01:40:00|957.7|956.7|956.9|955.9|957.7|956.7|956.4|955.4|100
1678412700000|2023-03-10 01:45:00|957.1|956.1|955.8|954.8|957.1|956.1|955.6|954.6|91
1678413000000|2023-03-10 01:50:00|955.3|954.3|955.2|954.2|956.1|955.1|955.2|954.2|54
1678413300000|2023-03-10 01:55:00|955.3|954.3|953.8|952.8|955.8|954.8|953.8|952.8|36
1678413600000|2023-03-10 02:00:00|953.7|952.7|953.3|952.3|953.7|952.7|953.3|952.3|3
1678413900000|2023-03-10 02:05:00|953.6|952.6|954.1|953.1|954.1|953.1|953.6|952.6|2
1678414200000|2023-03-10 02:10:00|953.9|952.9|954.5|953.5|954.5|953.5|953.9|952.9|6
1678414500000|2023-03-10 02:15:00|954.8|953.8|952.2|951.2|954.8|953.8|952.1|951.1|31
1678414800000|2023-03-10 02:20:00|952.5|951.5|953.3|952.3|953.3|952.3|952.3|951.3|15
1678415100000|2023-03-10 02:25:00|953.2|952.2|951.6|950.6|953.2|952.2|951.6|950.6|50
1678415400000|2023-03-10 02:30:00|951.4|950.4|952.4|951.4|953.3|952.3|951.4|950.4|88
1678415700000|2023-03-10 02:35:00|952.7|951.7|954.4|953.4|954.5|953.5|952.7|951.7|47
1678416000000|2023-03-10 02:40:00|954.8|953.8|954.1|953.1|954.9|953.9|954.1|953.1|51
1678416300000|2023-03-10 02:45:00|954.3|953.3|954.3|953.3|954.5|953.5|953.9|952.9|50
1678416600000|2023-03-10 02:50:00|954.5|953.5|953.8|952.8|954.7|953.7|953.8|952.8|64
1678416900000|2023-03-10 02:55:00|954|953|955.7|954.7|955.8|954.8|954|953|80
1678417200000|2023-03-10 03:00:00|955.6|954.6|955.3|954.3|956.2|955.2|955.1|954.1|105
1678417500000|2023-03-10 03:05:00|955.2|954.2|955.4|954.4|955.4|954.4|954.6|953.6|52
1678417800000|2023-03-10 03:10:00|955.3|954.3|954.8|953.8|955.3|954.3|954.7|953.7|14
1678418100000|2023-03-10 03:15:00|955|954|955.1|954.1|955.5|954.5|955|954|12
1678418400000|2023-03-10 03:20:00|954.6|953.6|954.3|953.3|954.8|953.8|954.3|953.3|6
1678418700000|2023-03-10 03:25:00|954.5|953.5|953.9|952.9|954.5|953.5|953.9|952.9|29
1678419000000|2023-03-10 03:30:00|953.8|952.8|953.9|952.9|954|953|953.6|952.6|11
1678419300000|2023-03-10 03:35:00|953.5|952.5|954.3|953.3|954.4|953.4|953.4|952.4|123
1678419600000|2023-03-10 03:40:00|954.2|953.2|953.6|952.6|954.2|953.2|953.6|952.6|16
1678419900000|2023-03-10 03:45:00|953.5|952.5|953.2|952.2|953.9|952.9|953.1|952.1|32
1678420200000|2023-03-10 03:50:00|953.3|952.3|953|952|953.4|952.4|952.5|951.5|21
1678420500000|2023-03-10 03:55:00|952.9|951.9|953.2|952.2|953.4|952.4|952.8|951.8|9
1678420800000|2023-03-10 04:00:00|953.1|952.1|952.8|951.8|953.3|952.3|952.4|951.4|14
1678421100000|2023-03-10 04:05:00|952.7|951.7|953|952|953.2|952.2|952.7|951.7|9
1678421400000|2023-03-10 04:10:00|952.6|951.6|952.5|951.5|952.6|951.6|952.3|951.3|7
1678421700000|2023-03-10 04:15:00|952.2|951.2|952.1|951.1|952.7|951.7|952.1|951.1|10
1678422000000|2023-03-10 04:20:00|952.2|951.2|952.8|951.8|952.8|951.8|952.2|951.2|18
1678422300000|2023-03-10 04:25:00|952.7|951.7|953.3|952.3|953.3|952.3|952.5|951.5|26
1678422600000|2023-03-10 04:30:00|953.5|952.5|953.8|952.8|954|953|953.5|952.5|32
1678422900000|2023-03-10 04:35:00|953.5|952.5|953.2|952.2|953.5|952.5|953.2|952.2|10
1678423200000|2023-03-10 04:40:00|953.1|952.1|953.1|952.1|953.2|952.2|952.9|951.9|9
1678423500000|2023-03-10 04:45:00|953.2|952.2|953.6|952.6|953.6|952.6|953|952|19
1678423800000|2023-03-10 04:50:00|953.3|952.3|953.3|952.3|953.3|952.3|953.3|952.3|9
1678424100000|2023-03-10 04:55:00|953.1|952.1|953.3|952.3|953.4|952.4|953.1|952.1|8
1678424400000|2023-03-10 05:00:00|953.2|952.2|954.4|953.4|954.4|953.4|953.2|952.2|43
1678424700000|2023-03-10 05:05:00|954.6|953.6|953.7|952.7|955|954|953.6|952.6|12
1678425000000|2023-03-10 05:10:00|953.9|952.9|953|952|954.2|953.2|953|952|36
1678425300000|2023-03-10 05:15:00|953.1|952.1|953.8|952.8|953.8|952.8|953.1|952.1|19
1678425600000|2023-03-10 05:20:00|954.5|953.5|954.1|953.1|954.5|953.5|953.8|952.8|5
1678425900000|2023-03-10 05:25:00|953.5|952.5|953.3|952.3|953.5|952.5|953.2|952.2|13
1678426200000|2023-03-10 05:30:00|953.2|952.2|953.1|952.1|953.2|952.2|952.7|951.7|10
1678426500000|2023-03-10 05:35:00|953.7|952.7|954.3|953.3|954.3|953.3|953.7|952.7|2
1678426800000|2023-03-10 05:40:00|954.8|953.8|954.8|953.8|954.8|953.8|954.8|953.8|1
1678427400000|2023-03-10 05:50:00|954.9|953.9|955.7|954.7|955.7|954.7|954.9|953.9|13
1678427700000|2023-03-10 05:55:00|954.8|953.8|954.5|953.5|954.8|953.8|954.4|953.4|7
1678428000000|2023-03-10 06:00:00|955|954|954.3|953.3|955|954|954.3|953.3|12
1678428300000|2023-03-10 06:05:00|954.5|953.5|954.7|953.7|954.8|953.8|954.5|953.5|13
1678428600000|2023-03-10 06:10:00|954.8|953.8|954.6|953.6|954.9|953.9|954.6|953.6|32
1678428900000|2023-03-10 06:15:00|954.4|953.4|954.9|953.9|954.9|953.9|954|953|28
1678429200000|2023-03-10 06:20:00|954.6|953.6|953.9|952.9|954.6|953.6|953.9|952.9|545
1678429500000|2023-03-10 06:25:00|954.1|953.1|954.5|953.5|954.6|953.6|954.1|953.1|41
1678429800000|2023-03-10 06:30:00|954.6|953.6|953.4|952.4|954.6|953.6|953.4|952.4|36
1678430100000|2023-03-10 06:35:00|953.5|952.5|953|952|953.5|952.5|952.9|951.9|63
1678430400000|2023-03-10 06:40:00|952.7|951.7|951.9|950.9|952.8|951.8|951.9|950.9|103
1678430700000|2023-03-10 06:45:00|951.8|950.8|951.2|950.2|952|951|951.1|950.1|78
1678431000000|2023-03-10 06:50:00|951.3|950.3|950.9|949.9|951.4|950.4|950.6|949.6|65
1678431300000|2023-03-10 06:55:00|951.2|950.2|950.8|949.8|951.2|950.2|950.7|949.7|56
1678431600000|2023-03-10 07:00:00|950.9|949.9|950.8|949.8|951.7|950.7|950.5|949.5|238
1678431900000|2023-03-10 07:05:00|950.9|949.9|950.6|949.6|950.9|949.9|949.7|948.7|221
1678432200000|2023-03-10 07:10:00|950.4|949.4|951.2|950.2|951.3|950.3|950.3|949.3|92
1678432500000|2023-03-10 07:15:00|951.1|950.1|951.3|950.3|951.4|950.4|950.7|949.7|73
1678432800000|2023-03-10 07:20:00|951.1|950.1|952.4|951.4|952.4|951.4|951.1|950.1|105
1678433100000|2023-03-10 07:25:00|952.1|951.1|953|952|953.5|952.5|952.1|951.1|340
1678433400000|2023-03-10 07:30:00|953.1|952.1|954.8|953.8|954.9|953.9|953.1|952.1|339
1678433700000|2023-03-10 07:35:00|954.9|953.9|953.7|952.7|954.9|953.9|953.6|952.6|1237
1678434000000|2023-03-10 07:40:00|953.6|952.6|953.6|952.6|954.7|953.7|953.5|952.5|465
1678434300000|2023-03-10 07:45:00|953.5|952.5|953.6|952.6|954|953|953.5|952.5|300
1678434600000|2023-03-10 07:50:00|953.7|952.7|953.6|952.6|953.9|952.9|953|952|377
1678434900000|2023-03-10 07:55:00|953.4|952.4|953.6|952.6|953.7|952.7|953.1|952.1|736
1678435200000|2023-03-10 08:00:00|953.7|952.7|951.9|950.9|953.8|952.8|951.8|950.8|985
1678435500000|2023-03-10 08:05:00|951.7|950.7|952.2|951.2|952.7|951.7|951.3|950.3|1064
1678435800000|2023-03-10 08:10:00|952.3|951.3|952.2|951.2|952.8|951.8|951.6|950.6|850
1678436100000|2023-03-10 08:15:00|952.3|951.3|951.6|950.6|952.3|951.3|950.6|949.6|662
1678436400000|2023-03-10 08:20:00|951.7|950.7|952|951|952.4|951.4|951.4|950.4|229
1678436700000|2023-03-10 08:25:00|951.9|950.9|952.5|951.5|952.9|951.9|951.8|950.8|286
1678437000000|2023-03-10 08:30:00|952.4|951.4|952.8|951.8|952.9|951.9|952|951|797
1678437300000|2023-03-10 08:35:00|952.9|951.9|954.2|953.2|954.3|953.3|952.8|951.8|787
1678437600000|2023-03-10 08:40:00|954.3|953.3|954.3|953.3|954.8|953.8|954.1|953.1|387
1678437900000|2023-03-10 08:45:00|954.2|953.2|954.1|953.1|954.5|953.5|953.6|952.6|322
1678438200000|2023-03-10 08:50:00|954|953|953.6|952.6|954.3|953.3|953.4|952.4|329
1678438500000|2023-03-10 08:55:00|953.5|952.5|953.2|952.2|954.2|953.2|953|952|315
1678438800000|2023-03-10 09:00:00|953|952|953.6|952.6|953.8|952.8|952.8|951.8|1024
1678439100000|2023-03-10 09:05:00|953.8|952.8|954.8|953.8|954.8|953.8|953.7|952.7|313
1678439400000|2023-03-10 09:10:00|954.7|953.7|954.3|953.3|955|954|954.3|953.3|533
1678439700000|2023-03-10 09:15:00|954.4|953.4|954.8|953.8|954.8|953.8|954.3|953.3|605
1678440000000|2023-03-10 09:20:00|954.7|953.7|954.8|953.8|954.9|953.9|954.4|953.4|142
1678440300000|2023-03-10 09:25:00|955|954|955.5|954.5|955.7|954.7|954.9|953.9|138
1678440600000|2023-03-10 09:30:00|955.7|954.7|956.9|955.9|957|956|955.7|954.7|359
1678440900000|2023-03-10 09:35:00|956.8|955.8|955.9|954.9|956.8|955.8|955.8|954.8|248
1678441200000|2023-03-10 09:40:00|955.8|954.8|956.1|955.1|956.2|955.2|955.5|954.5|221
1678441500000|2023-03-10 09:45:00|956|955|956.5|955.5|956.9|955.9|956|955|657
1678441800000|2023-03-10 09:50:00|956.3|955.3|955.8|954.8|956.9|955.9|955.8|954.8|181
1678442100000|2023-03-10 09:55:00|955.9|954.9|956|955|956.1|955.1|955.5|954.5|172
1678442400000|2023-03-10 10:00:00|956.1|955.1|956.4|955.4|956.4|955.4|955.9|954.9|172
1678442700000|2023-03-10 10:05:00|956.5|955.5|956.9|955.9|956.9|955.9|956.5|955.5|90
1678443000000|2023-03-10 10:10:00|956.8|955.8|957|956|957|956|956.7|955.7|104
1678443300000|2023-03-10 10:15:00|957.1|956.1|957.5|956.5|957.7|956.7|956.9|955.9|525
1678443600000|2023-03-10 10:20:00|957.6|956.6|957.8|956.8|957.9|956.9|957.5|956.5|338
1678443900000|2023-03-10 10:25:00|957.7|956.7|957.7|956.7|958|957|957.7|956.7|1907
1678444200000|2023-03-10 10:30:00|957.6|956.6|957.6|956.6|957.7|956.7|957|956|109
1678444500000|2023-03-10 10:35:00|957.5|956.5|956.8|955.8|957.6|956.6|956.7|955.7|196
1678444800000|2023-03-10 10:40:00|956.7|955.7|956.9|955.9|957.3|956.3|956.5|955.5|647
1678445100000|2023-03-10 10:45:00|957.1|956.1|956.8|955.8|957.1|956.1|956.8|955.8|1134
1678445400000|2023-03-10 10:50:00|956.7|955.7|956.8|955.8|956.9|955.9|956.6|955.6|413
1678445700000|2023-03-10 10:55:00|956.9|955.9|956.6|955.6|956.9|955.9|956.4|955.4|2151
1678446000000|2023-03-10 11:00:00|956.7|955.7|957|956|957.3|956.3|956.6|955.6|722
1678446300000|2023-03-10 11:05:00|956.9|955.9|956.7|955.7|957.1|956.1|956.7|955.7|255
1678446600000|2023-03-10 11:10:00|956.8|955.8|957.1|956.1|957.1|956.1|956.7|955.7|121
1678446900000|2023-03-10 11:15:00|957|956|956.9|955.9|957|956|956.8|955.8|115
1678447200000|2023-03-10 11:20:00|956.8|955.8|956.3|955.3|956.8|955.8|956.2|955.2|151
1678447500000|2023-03-10 11:25:00|956.4|955.4|957.1|956.1|957.1|956.1|956.3|955.3|129
1678447800000|2023-03-10 11:30:00|957.2|956.2|957.8|956.8|957.8|956.8|956.8|955.8|626
1678448100000|2023-03-10 11:35:00|957.9|956.9|958.2|957.2|958.2|957.2|957.6|956.6|200
1678448400000|2023-03-10 11:40:00|958.1|957.1|957.7|956.7|958.2|957.2|957.7|956.7|465
1678448700000|2023-03-10 11:45:00|957.6|956.6|957.7|956.7|957.9|956.9|957.5|956.5|106
1678449000000|2023-03-10 11:50:00|957.6|956.6|957.7|956.7|958.3|957.3|957.6|956.6|609
1678449300000|2023-03-10 11:55:00|957.6|956.6|957.7|956.7|957.9|956.9|957.3|956.3|176
1678449600000|2023-03-10 12:00:00|957.8|956.8|956.8|955.8|957.9|956.9|956.8|955.8|1664
1678449900000|2023-03-10 12:05:00|956.9|955.9|957.1|956.1|957.2|956.2|956.9|955.9|1346
1678450200000|2023-03-10 12:10:00|957.2|956.2|957.4|956.4|957.5|956.5|957|956|142
1678450500000|2023-03-10 12:15:00|957.5|956.5|957.4|956.4|957.6|956.6|957.1|956.1|195
1678450800000|2023-03-10 12:20:00|957.3|956.3|957.2|956.2|957.5|956.5|956.6|955.6|75
1678451100000|2023-03-10 12:25:00|957.3|956.3|957.6|956.6|957.6|956.6|957.3|956.3|319
1678451400000|2023-03-10 12:30:00|957.5|956.5|957.2|956.2|957.7|956.7|957.1|956.1|240
1678451700000|2023-03-10 12:35:00|957.1|956.1|956.8|955.8|957.3|956.3|956.3|955.3|223
1678452000000|2023-03-10 12:40:00|956.9|955.9|956.9|955.9|957|956|956.4|955.4|3219
1678452300000|2023-03-10 12:45:00|957|956|956.6|955.6|957.1|956.1|956.5|955.5|887
1678452600000|2023-03-10 12:50:00|956.5|955.5|956.6|955.6|956.8|955.8|956.3|955.3|319
1678452900000|2023-03-10 12:55:00|956.7|955.7|955.9|954.9|956.8|955.8|955.9|954.9|235
1678453200000|2023-03-10 13:00:00|955.8|954.8|954.6|953.6|956.2|955.2|954.6|953.6|547
1678453500000|2023-03-10 13:05:00|954.5|953.5|954.7|953.7|955.3|954.3|954.5|953.5|374
1678453800000|2023-03-10 13:10:00|954.6|953.6|954.5|953.5|954.9|953.9|954.3|953.3|465
1678454100000|2023-03-10 13:15:00|954.4|953.4|954.4|953.4|954.7|953.7|954.2|953.2|776
1678454400000|2023-03-10 13:20:00|954.5|953.5|954.6|953.6|954.6|953.6|953.9|952.9|1112
1678454700000|2023-03-10 13:25:00|954.7|953.7|954.3|953.3|954.8|953.8|954.2|953.2|974
1678455000000|2023-03-10 13:30:00|954.9|953.9|959|958|964|963|953.8|952.8|4945
1678455300000|2023-03-10 13:35:00|958.9|957.9|957.7|956.7|959.7|958.7|957.2|956.2|1054
1678455600000|2023-03-10 13:40:00|957.5|956.5|959.5|958.5|959.8|958.8|957.3|956.3|956
1678455900000|2023-03-10 13:45:00|959.6|958.6|959|958|960.4|959.4|958.9|957.9|447
1678456200000|2023-03-10 13:50:00|958.9|957.9|959.3|958.3|959.7|958.7|958.3|957.3|933
1678456500000|2023-03-10 13:55:00|959.4|958.4|957.9|956.9|959.7|958.7|957.6|956.6|981
1678456800000|2023-03-10 14:00:00|958|957|958.7|957.7|958.7|957.7|956.8|955.8|824
1678457100000|2023-03-10 14:05:00|958.6|957.6|958.5|957.5|958.8|957.8|957.5|956.5|1706
1678457400000|2023-03-10 14:10:00|958.4|957.4|957|956|958.7|957.7|956.7|955.7|451
1678457700000|2023-03-10 14:15:00|957.2|956.2|957.2|956.2|957.5|956.5|956.9|955.9|494
1678458000000|2023-03-10 14:20:00|957.1|956.1|957.6|956.6|958.1|957.1|956.8|955.8|1532
1678458300000|2023-03-10 14:25:00|957.5|956.5|957.5|956.5|957.6|956.6|956.9|955.9|729
1678458600000|2023-03-10 14:30:00|957.3|956.8|956.5|956|959.1|958.6|956.4|955.9|4724
1678458900000|2023-03-10 14:35:00|956.4|955.9|956.5|956|957.9|957.4|956.3|955.8|4038
1678459200000|2023-03-10 14:40:00|956.6|956.1|956.5|956|957.1|956.6|955.8|955.3|9433
1678459500000|2023-03-10 14:45:00|956.6|956.1|955.1|954.6|956.6|956.1|953.8|953.3|6791
1678459800000|2023-03-10 14:50:00|955.2|954.7|957.2|956.7|958|957.5|954.4|953.9|4471
1678460100000|2023-03-10 14:55:00|957.3|956.8|957.8|957.3|958.6|958.1|956.4|955.9|6789
1678460400000|2023-03-10 15:00:00|957.7|957.2|959.8|959.3|960.3|959.8|957.7|957.2|8940
1678460700000|2023-03-10 15:05:00|959.9|959.4|961.6|961.1|962.2|961.7|959.8|959.3|3062
1678461000000|2023-03-10 15:10:00|961.4|960.9|960.7|960.2|962.2|961.7|960.6|960.1|2927
1678461300000|2023-03-10 15:15:00|960.5|960|959.5|959|961|960.5|959.5|959|4605
1678461600000|2023-03-10 15:20:00|959.4|958.9|960.4|959.9|960.6|960.1|958.7|958.2|4929
1678461900000|2023-03-10 15:25:00|960.5|960|960.3|959.8|961.1|960.6|959.7|959.2|8282
1678462200000|2023-03-10 15:30:00|960.4|959.9|962.1|961.6|963|962.5|960.3|959.8|3348
1678462500000|2023-03-10 15:35:00|962.2|961.7|962|961.5|962.8|962.3|961.6|961.1|2367
1678462800000|2023-03-10 15:40:00|961.9|961.4|961|960.5|962.8|962.3|960.4|959.9|1555
1678463100000|2023-03-10 15:45:00|961.2|960.7|960.7|960.2|961.5|961|960.1|959.6|2927
1678463400000|2023-03-10 15:50:00|960.6|960.1|961.1|960.6|961.2|960.7|959.8|959.3|2004
1678463700000|2023-03-10 15:55:00|961.2|960.7|963|962.5|963.3|962.8|961.2|960.7|3043
1678464000000|2023-03-10 16:00:00|963.1|962.6|962.7|962.2|963.3|962.8|962.3|961.8|2245
1678464300000|2023-03-10 16:05:00|962.8|962.3|962.3|961.8|962.8|962.3|961.9|961.4|1717
1678464600000|2023-03-10 16:10:00|962.5|962|960.9|960.4|963|962.5|960.7|960.2|2541
1678464900000|2023-03-10 16:15:00|960.8|960.3|960.6|960.1|961.1|960.6|960.1|959.6|3833
1678465200000|2023-03-10 16:20:00|960.5|960|960.8|960.3|961.6|961.1|960.3|959.8|2809
1678465500000|2023-03-10 16:25:00|960.7|960.2|961.5|961|962|961.5|960.4|959.9|15040
1678465800000|2023-03-10 16:30:00|961.4|960.9|963.2|962.7|963.3|962.8|961.4|960.9|2309
1678466100000|2023-03-10 16:35:00|963.3|962.8|962.4|961.9|963.4|962.9|961.8|961.3|2644
1678466400000|2023-03-10 16:40:00|962.5|962|961.8|961.3|962.9|962.4|961.6|961.1|1970
1678466700000|2023-03-10 16:45:00|961.9|961.4|960.4|959.9|961.9|961.4|960|959.5|3407
1678467000000|2023-03-10 16:50:00|960.3|959.8|959.5|959|960.3|959.8|959.1|958.6|1368
1678467300000|2023-03-10 16:55:00|959.4|958.9|958.5|958|959.4|958.9|958.4|957.9|4101
1678467600000|2023-03-10 17:00:00|958.4|957.9|959.1|958.6|959.7|959.2|958.3|957.8|1538
1678467900000|2023-03-10 17:05:00|959.2|958.7|958.4|957.9|959.6|959.1|958.4|957.9|1643
1678468200000|2023-03-10 17:10:00|958.3|957.8|958.4|957.9|958.6|958.1|957.7|957.2|1570
1678468500000|2023-03-10 17:15:00|958.7|958.2|958.2|957.7|959.1|958.6|958.2|957.7|3113
1678468800000|2023-03-10 17:20:00|958.1|957.6|958.3|957.8|959|958.5|958|957.5|1865
1678469100000|2023-03-10 17:25:00|958.4|957.9|958.8|958.3|958.8|958.3|957.9|957.4|2473
1678469400000|2023-03-10 17:30:00|958.9|958.4|959.6|959.1|960.1|959.6|958.6|958.1|2152
1678469700000|2023-03-10 17:35:00|959.7|959.2|959.6|959.1|960.2|959.7|959.1|958.6|2192
1678470000000|2023-03-10 17:40:00|959.7|959.2|959.7|959.2|959.8|959.3|959|958.5|2179
1678470300000|2023-03-10 17:45:00|959.6|959.1|959.4|958.9|960.2|959.7|959.4|958.9|766
1678470600000|2023-03-10 17:50:00|959.5|959|959.5|959|959.7|959.2|959|958.5|4085
1678470900000|2023-03-10 17:55:00|959.4|958.9|958.6|958.1|959.4|958.9|958.5|958|901
1678471200000|2023-03-10 18:00:00|958.7|958.2|958.6|958.1|959.4|958.9|958.4|957.9|1037
1678471500000|2023-03-10 18:05:00|958.5|958|958.3|957.8|958.8|958.3|958.2|957.7|1353
1678471800000|2023-03-10 18:10:00|958.4|957.9|957.5|957|958.5|958|957.5|957|2034
1678472100000|2023-03-10 18:15:00|957.4|956.9|956.1|955.6|957.5|957|956.1|955.6|1573
1678472400000|2023-03-10 18:20:00|956.2|955.7|955.6|955.1|956.5|956|955.4|954.9|1170
1678472700000|2023-03-10 18:25:00|955.5|955|955.1|954.6|955.6|955.1|954.6|954.1|4290
1678473000000|2023-03-10 18:30:00|955.2|954.7|954.3|953.8|955.3|954.8|954.3|953.8|949
1678473300000|2023-03-10 18:35:00|954.4|953.9|954.1|953.6|954.9|954.4|954|953.5|2175
1678473600000|2023-03-10 18:40:00|954|953.5|953.5|953|954.2|953.7|953.3|952.8|1743
1678473900000|2023-03-10 18:45:00|953.6|953.1|952.9|952.4|953.7|953.2|952.8|952.3|1062
1678474200000|2023-03-10 18:50:00|953|952.5|952.8|952.3|953.3|952.8|952.6|952.1|1515
1678474500000|2023-03-10 18:55:00|952.7|952.2|952.7|952.2|952.9|952.4|952.4|951.9|1319
1678474800000|2023-03-10 19:00:00|952.8|952.3|954.5|954|954.6|954.1|952.8|952.3|1754
1678475100000|2023-03-10 19:05:00|954.6|954.1|955.1|954.6|955.2|954.7|953.5|953|1109
1678475400000|2023-03-10 19:10:00|955.2|954.7|954.6|954.1|955.6|955.1|954.5|954|1494
1678475700000|2023-03-10 19:15:00|954.5|954|954.6|954.1|954.9|954.4|953.9|953.4|1193
1678476000000|2023-03-10 19:20:00|954.5|954|954.1|953.6|954.8|954.3|953.6|953.1|2343
1678476300000|2023-03-10 19:25:00|953.9|953.4|953.6|953.1|954.1|953.6|953.5|953|819
1678476600000|2023-03-10 19:30:00|953.7|953.2|954.4|953.9|955|954.5|953.7|953.2|1502
1678476900000|2023-03-10 19:35:00|954.5|954|954.8|954.3|955.2|954.7|954.2|953.7|984
1678477200000|2023-03-10 19:40:00|954.7|954.2|954.3|953.8|955.2|954.7|954.2|953.7|728
1678477500000|2023-03-10 19:45:00|954.4|953.9|956.2|955.7|956.3|955.8|954.3|953.8|1538
1678477800000|2023-03-10 19:50:00|956.1|955.6|956.1|955.6|956.3|955.8|955.5|955|986
1678478100000|2023-03-10 19:55:00|956|955.5|955.9|955.4|956.7|956.2|955.3|954.8|1220
1678478400000|2023-03-10 20:00:00|955.8|955.3|955.6|955.1|956.2|955.7|955.1|954.6|1615
1678478700000|2023-03-10 20:05:00|955.5|955|956.1|955.6|956.1|955.6|954.8|954.3|1367
1678479000000|2023-03-10 20:10:00|956|955.5|955.3|954.8|956.5|956|955.2|954.7|2510
1678479300000|2023-03-10 20:15:00|955.2|954.7|954.4|953.9|955.9|955.4|954.4|953.9|2186
1678479600000|2023-03-10 20:20:00|954.5|954|955.2|954.7|955.2|954.7|954.3|953.8|1419
1678479900000|2023-03-10 20:25:00|955.3|954.8|955.3|954.8|955.9|955.4|955|954.5|1483
1678480200000|2023-03-10 20:30:00|955.2|954.7|955.1|954.6|955.7|955.2|954.9|954.4|1273
1678480500000|2023-03-10 20:35:00|955|954.5|954.1|953.6|955.2|954.7|954.1|953.6|18869
1678480800000|2023-03-10 20:40:00|954|953.5|953.3|952.8|954.1|953.6|953.2|952.7|3076
1678481100000|2023-03-10 20:45:00|953.4|952.9|953|952.5|953.4|952.9|953|952.5|4721
1678481400000|2023-03-10 20:50:00|952.9|952.4|953.2|952.7|953.7|953.2|952.7|952.2|3233
1678481700000|2023-03-10 20:55:00|953.1|952.6|953.3|952.8|953.7|953.2|952.7|952.2|13278
1678482000000|2023-03-10 21:00:00|953.5|952.5|954.5|953.5|954.5|953.5|953.4|952.4|2089
1678482300000|2023-03-10 21:05:00|954.4|953.4|954.3|953.3|954.4|953.4|954.1|953.1|425
1678482600000|2023-03-10 21:10:00|954.4|953.4|953.7|952.7|954.4|953.4|953.7|952.7|96
1678482900000|2023-03-10 21:15:00|953.6|952.6|954.1|953.1|954.1|953.1|953.5|952.5|65
1678483200000|2023-03-10 21:20:00|954|953|954.4|953.4|954.4|953.4|954|953|30
1678483500000|2023-03-10 21:25:00|954.3|953.3|954.6|953.6|954.6|953.6|954.2|953.2|139
1678483800000|2023-03-10 21:30:00|954.5|953.5|954.5|953.5|954.6|953.6|954|953|187
1678484100000|2023-03-10 21:35:00|954.4|953.4|954.5|953.5|954.6|953.6|954.3|953.3|43
1678484400000|2023-03-10 21:40:00|954.3|953.3|954.4|953.4|954.4|953.4|954.3|953.3|9
1678484700000|2023-03-10 21:45:00|954.5|953.5|954.6|953.6|954.6|953.6|954.5|953.5|10
1678485000000|2023-03-10 21:50:00|954.5|953.5|954.9|953.9|954.9|953.9|954.5|953.5|84
1678485300000|2023-03-10 21:55:00|955|954|956.8|954.8|956.9|955|955|954|87
1678658700000|2023-03-12 22:05:00|954.6|952.6|953.9|952.9|954.6|953.4|953.2|951.2|21
1678659000000|2023-03-12 22:10:00|953.8|952.8|953.8|952.8|953.8|952.8|953.8|952.8|20
1678659300000|2023-03-12 22:15:00|955.8|954.8|961.8|960.8|961.8|960.8|954.2|953.2|38
1678659900000|2023-03-12 22:25:00|961.6|960.6|961.6|960.6|961.6|960.6|961.6|960.6|1
1678660500000|2023-03-12 22:35:00|958.7|957.7|961.4|960.4|962.9|961.9|958.7|957.7|22
1678660800000|2023-03-12 22:40:00|962|961|963.3|962.3|964.2|963.2|962|961|57
1678661100000|2023-03-12 22:45:00|965.4|964.4|967.3|966.3|967.7|966.7|964.8|963.8|62
1678661400000|2023-03-12 22:50:00|966.1|965.1|966|965|967.4|966.4|966|965|15
1678661700000|2023-03-12 22:55:00|965.2|964.2|965.1|964.1|966.2|965.2|965|964|46
1678662000000|2023-03-12 23:00:00|963.4|962.4|963.4|962.4|963.4|962.4|963.4|962.4|1
1678662600000|2023-03-12 23:10:00|964.1|963.1|964.3|963.3|964.3|963.3|964.1|963.1|4
1678662900000|2023-03-12 23:15:00|965.8|964.8|965.8|964.8|965.8|964.8|965.8|964.8|1
1678663200000|2023-03-12 23:20:00|966.9|965.9|966.9|965.9|966.9|965.9|966.9|965.9|1
1678663500000|2023-03-12 23:25:00|968|967|968|967|968|967|968|967|3
1678663800000|2023-03-12 23:30:00|967|966|968.8|967.8|968.8|967.8|967|966|17
1678664700000|2023-03-12 23:45:00|966.1|965.1|965.7|964.7|966.1|965.1|965.6|964.6|27
1678665000000|2023-03-12 23:50:00|967.2|966.2|965|964|967.5|966.5|965|964|33
1678665600000|2023-03-13 00:00:00|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|1
1678665900000|2023-03-13 00:05:00|965.9|964.9|964.4|963.4|966|965|963.3|962.3|42
1678666200000|2023-03-13 00:10:00|964.5|963.5|963.9|962.9|965.9|964.9|963.8|962.8|129
1678666500000|2023-03-13 00:15:00|963.1|962.1|963.1|962.1|963.4|962.4|962.3|961.3|143
1678666800000|2023-03-13 00:20:00|963.3|962.3|963.2|962.2|963.7|962.7|962.8|961.8|59
1678667100000|2023-03-13 00:25:00|963.1|962.1|962.8|961.8|963.6|962.6|962.6|961.6|110
1678667400000|2023-03-13 00:30:00|963.1|962.1|963|962|964|963|962.7|961.7|153
1678667700000|2023-03-13 00:35:00|962.7|961.7|961.7|960.7|962.8|961.8|961.7|960.7|50
1678668000000|2023-03-13 00:40:00|961.6|960.6|961.3|960.3|961.6|960.6|960.6|959.6|40
1678668300000|2023-03-13 00:45:00|960.9|959.9|961.7|960.7|961.8|960.8|960.9|959.9|71
1678668600000|2023-03-13 00:50:00|961.8|960.8|961.2|960.2|961.8|960.8|961.1|960.1|33
1678668900000|2023-03-13 00:55:00|961.4|960.4|961.7|960.7|962.2|961.2|961|960|164
1678669200000|2023-03-13 01:00:00|961.5|960.5|962.6|961.6|962.7|961.7|961.3|960.3|128
1678669500000|2023-03-13 01:05:00|962.5|961.5|961.4|960.4|962.5|961.5|961.3|960.3|141
1678669800000|2023-03-13 01:10:00|961.3|960.3|961.4|960.4|962|961|961.3|960.3|477
1678670100000|2023-03-13 01:15:00|961.6|960.6|958.9|957.9|962.5|961.5|958.9|957.9|219
1678670400000|2023-03-13 01:20:00|958.8|957.8|956.1|955.1|958.8|957.8|956.1|955.1|30
1678670700000|2023-03-13 01:25:00|955.9|954.9|957.4|956.4|957.4|956.4|955.9|954.9|37
1678671000000|2023-03-13 01:30:00|957.1|956.1|957.8|956.8|958.4|957.4|957.1|956.1|37
1678671300000|2023-03-13 01:35:00|958|957|959.1|958.1|959.1|958.1|956.1|955.1|128
1678671600000|2023-03-13 01:40:00|959.2|958.2|960.9|959.9|961.3|960.3|959.1|958.1|176
1678671900000|2023-03-13 01:45:00|960.5|959.5|960.5|959.5|961.1|960.1|959.5|958.5|134
1678672200000|2023-03-13 01:50:00|959.9|958.9|957.9|956.9|960.3|959.3|957.4|956.4|43
1678672500000|2023-03-13 01:55:00|958.4|957.4|957|956|958.4|957.4|956.3|955.3|22
1678672800000|2023-03-13 02:00:00|957.3|956.3|959.5|958.5|959.5|958.5|956.8|955.8|83
1678673100000|2023-03-13 02:05:00|960|959|959.3|958.3|960.7|959.7|959.3|958.3|74
1678673400000|2023-03-13 02:10:00|959.4|958.4|960.7|959.7|960.7|959.7|958.7|957.7|27
1678673700000|2023-03-13 02:15:00|959.8|958.8|961.4|960.4|961.4|960.4|959.8|958.8|28
1678674000000|2023-03-13 02:20:00|961.3|960.3|963|962|963.6|962.6|961.3|960.3|151
1678674300000|2023-03-13 02:25:00|964.1|963.1|964.8|963.8|965.7|964.7|964.1|963.1|43
1678674600000|2023-03-13 02:30:00|964.7|963.7|965.5|964.5|966.2|965.2|964.6|963.6|43
1678674900000|2023-03-13 02:35:00|965.2|964.2|965.8|964.8|966.2|965.2|964.9|963.9|98
1678675200000|2023-03-13 02:40:00|965.9|964.9|966.8|965.8|967|966|965.7|964.7|85
1678675500000|2023-03-13 02:45:00|966.7|965.7|965.8|964.8|967|966|965.6|964.6|68
1678675800000|2023-03-13 02:50:00|966.3|965.3|967.1|966.1|967.2|966.2|965.7|964.7|61
1678676100000|2023-03-13 02:55:00|967.7|966.7|967.4|966.4|968.5|967.5|967.2|966.2|45
1678676400000|2023-03-13 03:00:00|967.3|966.3|968|967|968|967|966.8|965.8|15
1678676700000|2023-03-13 03:05:00|967.7|966.7|968.7|967.7|968.7|967.7|967.1|966.1|20
1678677000000|2023-03-13 03:10:00|968.6|967.6|969.5|968.5|969.5|968.5|968.6|967.6|7
1678677300000|2023-03-13 03:15:00|969.8|968.8|969.4|968.4|969.8|968.8|969.2|968.2|24
1678677600000|2023-03-13 03:20:00|969.2|968.2|969.8|968.8|969.9|968.9|969|968|25
1678677900000|2023-03-13 03:25:00|969.4|968.4|970.1|969.1|970.1|969.1|969.4|968.4|13
1678678200000|2023-03-13 03:30:00|970.4|969.4|969.9|968.9|970.4|969.4|968.9|967.9|41
1678678500000|2023-03-13 03:35:00|970.3|969.3|970.3|969.3|971|970|970.2|969.2|71
1678678800000|2023-03-13 03:40:00|970|969|969.8|968.8|970|969|969.8|968.8|2
1678679100000|2023-03-13 03:45:00|969.9|968.9|970|969|970.7|969.7|969.8|968.8|36
1678679400000|2023-03-13 03:50:00|970.4|969.4|970.3|969.3|970.8|969.8|970.3|969.3|454
1678679700000|2023-03-13 03:55:00|970.8|969.8|970.1|969.1|970.8|969.8|970.1|969.1|4
1678680000000|2023-03-13 04:00:00|970|969|970.5|969.5|970.7|969.7|970|969|15
1678680300000|2023-03-13 04:05:00|969.9|968.9|969.7|968.7|969.9|968.9|969.3|968.3|18
1678680600000|2023-03-13 04:10:00|969.5|968.5|969.5|968.5|969.5|968.5|969.5|968.5|3
1678680900000|2023-03-13 04:15:00|969.8|968.8|969.5|968.5|969.8|968.8|969.5|968.5|9
1678681200000|2023-03-13 04:20:00|969.8|968.8|970.5|969.5|970.5|969.5|969.6|968.6|251
1678681500000|2023-03-13 04:25:00|970.7|969.7|970.3|969.3|972.1|971.1|970.3|969.3|151
1678681800000|2023-03-13 04:30:00|970.2|969.2|969.6|968.6|970.2|969.2|969.5|968.5|31
1678682100000|2023-03-13 04:35:00|969.7|968.7|969.9|968.9|969.9|968.9|969.6|968.6|15
1678682400000|2023-03-13 04:40:00|970|969|970.2|969.2|970.2|969.2|969.8|968.8|4
1678682700000|2023-03-13 04:45:00|970.1|969.1|970|969|970.1|969.1|970|969|77
1678683000000|2023-03-13 04:50:00|970.1|969.1|970.2|969.2|970.7|969.7|970.1|969.1|10
1678683300000|2023-03-13 04:55:00|970|969|969.6|968.6|970.1|969.1|969.6|968.6|841
1678683600000|2023-03-13 05:00:00|970|969|968.8|967.8|970|969|968.7|967.7|621
1678683900000|2023-03-13 05:05:00|969|968|969.3|968.3|969.3|968.3|968.8|967.8|27
1678684200000|2023-03-13 05:10:00|969.7|968.7|968.8|967.8|969.7|968.7|968.7|967.7|14
1678684500000|2023-03-13 05:15:00|968.7|967.7|968.7|967.7|969.1|968.1|968.3|967.3|33
1678684800000|2023-03-13 05:20:00|968.8|967.8|968.6|967.6|968.9|967.9|968.4|967.4|31
1678685100000|2023-03-13 05:25:00|968.3|967.3|968.3|967.3|968.3|967.3|968.3|967.3|389
1678685400000|2023-03-13 05:30:00|968.5|967.5|968.2|967.2|968.6|967.6|967.5|966.5|34
1678685700000|2023-03-13 05:35:00|968.3|967.3|967|966|968.3|967.3|967|966|23
1678686000000|2023-03-13 05:40:00|966.7|965.7|967.2|966.2|967.3|966.3|966.6|965.6|50
1678686300000|2023-03-13 05:45:00|967.3|966.3|968.6|967.6|968.6|967.6|967.3|966.3|11
1678686600000|2023-03-13 05:50:00|967.8|966.8|967.8|966.8|967.9|966.9|967.7|966.7|12
1678686900000|2023-03-13 05:55:00|967.9|966.9|968.2|967.2|968.2|967.2|967.7|966.7|15
1678687200000|2023-03-13 06:00:00|968.4|967.4|968.4|967.4|968.4|967.4|967.9|966.9|11
1678687500000|2023-03-13 06:05:00|968.3|967.3|968.8|967.8|968.8|967.8|968.3|967.3|18
1678687800000|2023-03-13 06:10:00|968.7|967.7|968.8|967.8|969.1|968.1|968.3|967.3|32
1678688100000|2023-03-13 06:15:00|968.7|967.7|968.6|967.6|969|968|968.4|967.4|87
1678688400000|2023-03-13 06:20:00|968.7|967.7|969.2|968.2|969.5|968.5|968.7|967.7|461
1678688700000|2023-03-13 06:25:00|968.5|967.5|969|968|969.1|968.1|968.5|967.5|32
1678689000000|2023-03-13 06:30:00|968.7|967.7|967.2|966.2|968.7|967.7|967.2|966.2|180
1678689300000|2023-03-13 06:35:00|967|966|967|966|967.3|966.3|966.6|965.6|45
1678689600000|2023-03-13 06:40:00|966.8|965.8|967.7|966.7|967.7|966.7|966.8|965.8|36
1678689900000|2023-03-13 06:45:00|967.5|966.5|967.9|966.9|967.9|966.9|967.4|966.4|55
1678690200000|2023-03-13 06:50:00|967.8|966.8|967.9|966.9|968.2|967.2|967.5|966.5|78
1678690500000|2023-03-13 06:55:00|967.8|966.8|967.4|966.4|968.1|967.1|967.4|966.4|76
1678690800000|2023-03-13 07:00:00|967.5|966.5|965.5|964.5|967.7|966.7|965.2|964.2|251
1678691100000|2023-03-13 07:05:00|965.4|964.4|965.1|964.1|965.8|964.8|964.8|963.8|91
1678691400000|2023-03-13 07:10:00|965.2|964.2|964.4|963.4|965.4|964.4|964.3|963.3|373
1678691700000|2023-03-13 07:15:00|964.2|963.2|963.6|962.6|964.2|963.2|963.2|962.2|72
1678692000000|2023-03-13 07:20:00|963.9|962.9|964.8|963.8|965.1|964.1|963.7|962.7|64
1678692300000|2023-03-13 07:25:00|965|964|964.3|963.3|965|964|964.2|963.2|73
1678692600000|2023-03-13 07:30:00|964.4|963.4|965.4|964.4|966|965|964.3|963.3|152
1678692900000|2023-03-13 07:35:00|965.3|964.3|966.2|965.2|966.3|965.3|965.3|964.3|179
1678693200000|2023-03-13 07:40:00|966.3|965.3|966.2|965.2|966.6|965.6|965.7|964.7|138
1678693500000|2023-03-13 07:45:00|966.3|965.3|966.3|965.3|967|966|966.2|965.2|667
1678693800000|2023-03-13 07:50:00|966.2|965.2|966.2|965.2|966.5|965.5|966.1|965.1|360
1678694100000|2023-03-13 07:55:00|966.1|965.1|965.6|964.6|966.3|965.3|965.5|964.5|83
1678694400000|2023-03-13 08:00:00|965.9|964.9|965.2|964.2|966|965|964.8|963.8|972
1678694700000|2023-03-13 08:05:00|965.1|964.1|964.5|963.5|965.3|964.3|964.4|963.4|508
1678695000000|2023-03-13 08:10:00|964.7|963.7|965.5|964.5|965.7|964.7|964.5|963.5|312
1678695300000|2023-03-13 08:15:00|965.4|964.4|964.5|963.5|965.9|964.9|964.4|963.4|322
1678695600000|2023-03-13 08:20:00|964.4|963.4|964.9|963.9|965.2|964.2|964.3|963.3|793
1678695900000|2023-03-13 08:25:00|964.8|963.8|962.9|961.9|964.9|963.9|962.9|961.9|506
1678696200000|2023-03-13 08:30:00|962.8|961.8|962.4|961.4|963|962|961.9|960.9|514
1678696500000|2023-03-13 08:35:00|962.2|961.2|962.4|961.4|962.6|961.6|961.8|960.8|1851
1678696800000|2023-03-13 08:40:00|962.3|961.3|961.6|960.6|962.7|961.7|961.5|960.5|1030
1678697100000|2023-03-13 08:45:00|961.8|960.8|960.7|959.7|961.8|960.8|960.7|959.7|2835
1678697400000|2023-03-13 08:50:00|960.6|959.6|960.2|959.2|960.9|959.9|959|958|1337
1678697700000|2023-03-13 08:55:00|960.4|959.4|959.3|958.3|960.4|959.4|959|958|899
1678698000000|2023-03-13 09:00:00|959.1|958.1|957.8|956.8|959.7|958.7|957.5|956.5|1168
1678698300000|2023-03-13 09:05:00|957.7|956.7|958.3|957.3|959.1|958.1|957.6|956.6|1329
1678698600000|2023-03-13 09:10:00|958|957|958.5|957.5|958.7|957.7|957.2|956.2|526
1678698900000|2023-03-13 09:15:00|958.3|957.3|957.1|956.1|958.9|957.9|957.1|956.1|1451
1678699200000|2023-03-13 09:20:00|957.2|956.2|955.7|954.7|957.2|956.2|955.1|954.1|448
1678699500000|2023-03-13 09:25:00|955.5|954.5|955.7|954.7|955.8|954.8|954.5|953.5|4665
1678699800000|2023-03-13 09:30:00|955.6|954.6|954.6|953.6|955.6|954.6|953.8|952.8|771
1678700100000|2023-03-13 09:35:00|954.4|953.4|954.5|953.5|955.5|954.5|953.4|952.4|2453
1678700400000|2023-03-13 09:40:00|954.7|953.7|955.8|954.8|956|955|954.5|953.5|1452
1678700700000|2023-03-13 09:45:00|956|955|956.2|955.2|957|956|955.7|954.7|1905
1678701000000|2023-03-13 09:50:00|956.6|955.6|956.1|955.1|956.9|955.9|955.9|954.9|1035
1678701300000|2023-03-13 09:55:00|956|955|954.4|953.4|956|955|954.3|953.3|841
1678701600000|2023-03-13 10:00:00|954.3|953.3|955.6|954.6|955.7|954.7|954.3|953.3|984
1678701900000|2023-03-13 10:05:00|955.5|954.5|954.7|953.7|955.7|954.7|953.9|952.9|2994
1678702200000|2023-03-13 10:10:00|954.6|953.6|953.5|952.5|954.7|953.7|953.4|952.4|1484
1678702500000|2023-03-13 10:15:00|953.4|952.4|953.6|952.6|953.7|952.7|952.5|951.5|780
1678702800000|2023-03-13 10:20:00|953.7|952.7|953.8|952.8|954.4|953.4|953.2|952.2|2577
1678703100000|2023-03-13 10:25:00|953.9|952.9|953.7|952.7|954.3|953.3|953.5|952.5|261
1678703400000|2023-03-13 10:30:00|953.8|952.8|954.3|953.3|954.6|953.6|953.1|952.1|928
1678703700000|2023-03-13 10:35:00|954.1|953.1|954.1|953.1|954.8|953.8|953.7|952.7|869
1678704000000|2023-03-13 10:40:00|954.2|953.2|953.5|952.5|954.3|953.3|953.5|952.5|1674
1678704300000|2023-03-13 10:45:00|953.6|952.6|954.3|953.3|954.3|953.3|952.8|951.8|674
1678704600000|2023-03-13 10:50:00|954.2|953.2|954.2|953.2|954.3|953.3|953.2|952.2|277
1678704900000|2023-03-13 10:55:00|954.1|953.1|955.1|954.1|956|955|954.1|953.1|424
1678705200000|2023-03-13 11:00:00|955.3|954.3|956.7|955.7|956.7|955.7|955.2|954.2|805
1678705500000|2023-03-13 11:05:00|956.5|955.5|955.7|954.7|956.7|955.7|955.7|954.7|1392
1678705800000|2023-03-13 11:10:00|955.6|954.6|955.2|954.2|955.6|954.6|954.7|953.7|448
1678706100000|2023-03-13 11:15:00|955|954|954.5|953.5|955|954|954.2|953.2|182
1678706400000|2023-03-13 11:20:00|954.6|953.6|954.3|953.3|954.6|953.6|953.7|952.7|384
1678706700000|2023-03-13 11:25:00|954.1|953.1|954|953|954.1|953.1|953.3|952.3|516
1678707000000|2023-03-13 11:30:00|954.1|953.1|953.6|952.6|954.6|953.6|953.6|952.6|1580
1678707300000|2023-03-13 11:35:00|953.8|952.8|953.1|952.1|954.2|953.2|953.1|952.1|399
1678707600000|2023-03-13 11:40:00|953|952|952.5|951.5|953.5|952.5|952.4|951.4|637
1678707900000|2023-03-13 11:45:00|952.6|951.6|953.3|952.3|953.7|952.7|952.5|951.5|3731
1678708200000|2023-03-13 11:50:00|953.5|952.5|953.3|952.3|953.7|952.7|953.2|952.2|556
1678708500000|2023-03-13 11:55:00|953.4|952.4|953|952|954.2|953.2|952.7|951.7|1297
1678708800000|2023-03-13 12:00:00|952.9|951.9|952.9|951.9|954.1|953.1|952.3|951.3|1939
1678709100000|2023-03-13 12:05:00|953|952|952.9|951.9|953.7|952.7|952.4|951.4|1058
1678709400000|2023-03-13 12:10:00|952.8|951.8|952.4|951.4|952.9|951.9|950.3|949.3|1422
1678709700000|2023-03-13 12:15:00|952.5|951.5|951.4|950.4|953.2|952.2|950.7|949.7|1067
1678710000000|2023-03-13 12:20:00|951.5|950.5|953.1|952.1|953.1|952.1|951.2|950.2|878
1678710300000|2023-03-13 12:25:00|953.2|952.2|952.8|951.8|953.4|952.4|951.5|950.5|797
1678710600000|2023-03-13 12:30:00|952.7|951.7|951.7|950.7|953.3|952.3|951.1|950.1|1653
1678710900000|2023-03-13 12:35:00|951.8|950.8|951.2|950.2|951.9|950.9|950.6|949.6|3462
1678711200000|2023-03-13 12:40:00|951.1|950.1|949.5|948.5|951.2|950.2|949.3|948.3|4563
1678711500000|2023-03-13 12:45:00|949.4|948.4|948.2|947.2|949.5|948.5|947.9|946.9|3664
1678711800000|2023-03-13 12:50:00|948.1|947.1|948.7|947.7|950.1|949.1|948.1|947.1|2488
1678712100000|2023-03-13 12:55:00|948.8|947.8|950.4|949.4|951.3|950.3|948.6|947.6|2745
1678712400000|2023-03-13 13:00:00|950.5|949.5|950.3|949.3|950.9|949.9|949.1|948.1|1247
1678712700000|2023-03-13 13:05:00|950.5|949.5|950.5|949.5|950.9|949.9|949.7|948.7|3070
1678713000000|2023-03-13 13:10:00|950.6|949.6|951.2|950.2|952|951|950.2|949.2|9266
1678713300000|2023-03-13 13:15:00|951.1|950.1|951.6|950.6|952.3|951.3|951.1|950.1|2494
1678713600000|2023-03-13 13:20:00|951.4|950.4|951.6|950.6|952.6|951.6|951.1|950.1|1231
1678713900000|2023-03-13 13:25:00|951.5|950.5|950.5|949.5|951.6|950.6|950.1|949.1|1566
1678714200000|2023-03-13 13:30:00|950.2|949.7|950.9|950.4|951.9|951.4|949.8|949.3|14238
1678714500000|2023-03-13 13:35:00|950.7|950.2|949.1|948.6|950.9|950.4|948.2|947.7|4122
1678714800000|2023-03-13 13:40:00|949.2|948.7|949.7|949.2|950.2|949.7|948.5|948|14997
1678715100000|2023-03-13 13:45:00|949.6|949.1|951.9|951.4|952.3|951.8|949.2|948.7|8845
1678715400000|2023-03-13 13:50:00|951.8|951.3|953|952.5|954|953.5|951.8|951.3|5124
1678715700000|2023-03-13 13:55:00|952.9|952.4|954|953.5|955.6|955.1|952.4|951.9|6433
1678716000000|2023-03-13 14:00:00|953.9|953.4|955.4|954.9|955.7|955.2|953.2|952.7|10355
1678716300000|2023-03-13 14:05:00|955.3|954.8|956.4|955.9|957.7|957.2|954.4|953.9|10125
1678716600000|2023-03-13 14:10:00|956.3|955.8|955.7|955.2|957.2|956.7|954.9|954.4|4477
1678716900000|2023-03-13 14:15:00|955.6|955.1|953.6|953.1|955.6|955.1|953.4|952.9|4803
1678717200000|2023-03-13 14:20:00|953.4|952.9|953|952.5|954.8|954.3|952.6|952.1|11914
1678717500000|2023-03-13 14:25:00|953.2|952.7|951.8|951.3|953.6|953.1|951.4|950.9|5152
1678717800000|2023-03-13 14:30:00|951.9|951.4|955.5|955|955.6|955.1|951.9|951.4|10085
1678718100000|2023-03-13 14:35:00|955.6|955.1|955.3|954.8|956.1|955.6|954.1|953.6|6049
1678718400000|2023-03-13 14:40:00|955.4|954.9|956|955.5|956.7|956.2|954|953.5|5598
1678718700000|2023-03-13 14:45:00|955.9|955.4|956.4|955.9|957.3|956.8|955.5|955|6968
1678719000000|2023-03-13 14:50:00|956.5|956|955.7|955.2|956.8|956.3|954.8|954.3|5343
1678719300000|2023-03-13 14:55:00|955.9|955.4|957.6|957.1|958.1|957.6|955.7|955.2|5002
1678719600000|2023-03-13 15:00:00|957.7|957.2|957.6|957.1|959.4|958.9|957.2|956.7|9364
1678719900000|2023-03-13 15:05:00|957.7|957.2|957.4|956.9|958.3|957.8|956.8|956.3|4032
1678720200000|2023-03-13 15:10:00|957.6|957.1|958.4|957.9|959.6|959.1|957.5|957|5362
1678720500000|2023-03-13 15:15:00|958.5|958|959.2|958.7|959.6|959.1|958.2|957.7|6524
1678720800000|2023-03-13 15:20:00|959.3|958.8|958.9|958.4|960.1|959.6|958.5|958|13371
1678721100000|2023-03-13 15:25:00|959|958.5|960.8|960.3|960.9|960.4|958.4|957.9|10702
1678721400000|2023-03-13 15:30:00|960.7|960.2|958.3|957.8|960.9|960.4|958.3|957.8|6293
1678721700000|2023-03-13 15:35:00|958.4|957.9|957.1|956.6|958.4|957.9|956.8|956.3|4318
1678722000000|2023-03-13 15:40:00|957.2|956.7|958|957.5|958.4|957.9|957.1|956.6|8009
1678722300000|2023-03-13 15:45:00|958.2|957.7|959.1|958.6|959.3|958.8|957.3|956.8|3374
1678722600000|2023-03-13 15:50:00|959|958.5|957.5|957|959.3|958.8|957.5|957|8180
1678722900000|2023-03-13 15:55:00|957.3|956.8|958.7|958.2|958.8|958.3|957.1|956.6|3342
1678723200000|2023-03-13 16:00:00|958.8|958.3|958.1|957.6|960.2|959.7|957.5|957|10699
1678723500000|2023-03-13 16:05:00|958.2|957.7|959.8|959.3|960.2|959.7|958|957.5|5159
1678723800000|2023-03-13 16:10:00|959.7|959.2|958.1|957.6|959.9|959.4|957.6|957.1|5144
1678724100000|2023-03-13 16:15:00|958|957.5|958|957.5|959.3|958.8|957.9|957.4|7078
1678724400000|2023-03-13 16:20:00|958.1|957.6|956.3|955.8|958.1|957.6|956.3|955.8|4966
1678724700000|2023-03-13 16:25:00|956.2|955.7|957.1|956.6|957.2|956.7|955.8|955.3|7282
1678725000000|2023-03-13 16:30:00|957.2|956.7|956.1|955.6|957.6|957.1|956.1|955.6|2429
1678725300000|2023-03-13 16:35:00|956.2|955.7|956.6|956.1|957.7|957.2|956.2|955.7|7168
1678725600000|2023-03-13 16:40:00|956.5|956|957|956.5|957.9|957.4|956.5|956|1666
1678725900000|2023-03-13 16:45:00|956.9|956.4|954.8|954.3|957.5|957|954.5|954|4138
1678726200000|2023-03-13 16:50:00|954.9|954.4|955.6|955.1|956|955.5|954.7|954.2|2425
1678726500000|2023-03-13 16:55:00|955.7|955.2|955.6|955.1|956.4|955.9|955.1|954.6|1419
1678726800000|2023-03-13 17:00:00|955.7|955.2|955.1|954.6|955.7|955.2|954.3|953.8|2522
1678727100000|2023-03-13 17:05:00|954.9|954.4|956.4|955.9|956.5|956|954.6|954.1|2050
1678727400000|2023-03-13 17:10:00|956.5|956|957|956.5|957|956.5|956.2|955.7|1975
1678727700000|2023-03-13 17:15:00|956.9|956.4|957|956.5|957.7|957.2|956.5|956|2558
1678728000000|2023-03-13 17:20:00|956.9|956.4|955.7|955.2|956.9|956.4|955.6|955.1|1746
1678728300000|2023-03-13 17:25:00|955.6|955.1|955.8|955.3|956.2|955.7|955.1|954.6|2441
1678728600000|2023-03-13 17:30:00|955.9|955.4|955.5|955|956.1|955.6|955.1|954.6|2413
1678728900000|2023-03-13 17:35:00|955.6|955.1|957.6|957.1|958.1|957.6|955.2|954.7|9246
1678729200000|2023-03-13 17:40:00|957.7|957.2|957.5|957|958.1|957.6|956.9|956.4|6638
1678729500000|2023-03-13 17:45:00|957.4|956.9|957.4|956.9|958.1|957.6|957.3|956.8|3439
1678729800000|2023-03-13 17:50:00|957.3|956.8|957.8|957.3|958.2|957.7|957.2|956.7|5578
1678730100000|2023-03-13 17:55:00|957.9|957.4|958.5|958|958.9|958.4|957.7|957.2|1984
1678730400000|2023-03-13 18:00:00|958.6|958.1|958.9|958.4|959.5|959|958.2|957.7|1824
1678730700000|2023-03-13 18:05:00|958.8|958.3|958.1|957.6|959|958.5|958|957.5|1905
1678731000000|2023-03-13 18:10:00|958|957.5|958.6|958.1|958.8|958.3|957.7|957.2|2113
1678731300000|2023-03-13 18:15:00|958.7|958.2|958.9|958.4|959.4|958.9|958.2|957.7|1935
1678731600000|2023-03-13 18:20:00|958.8|958.3|959.6|959.1|959.6|959.1|958.6|958.1|1606
1678731900000|2023-03-13 18:25:00|959.7|959.2|958.7|958.2|959.9|959.4|958.4|957.9|1993
1678732200000|2023-03-13 18:30:00|958.6|958.1|959.9|959.4|960.3|959.8|958.6|958.1|1881
1678732500000|2023-03-13 18:35:00|959.8|959.3|958.2|957.7|959.8|959.3|957.9|957.4|1651
1678732800000|2023-03-13 18:40:00|958.3|957.8|959|958.5|959.7|959.2|958.1|957.6|3596
1678733100000|2023-03-13 18:45:00|959.1|958.6|958.6|958.1|959.1|958.6|958|957.5|1952
1678733400000|2023-03-13 18:50:00|958.5|958|958.7|958.2|958.9|958.4|958.1|957.6|3122
1678733700000|2023-03-13 18:55:00|958.8|958.3|958.6|958.1|958.9|958.4|958.2|957.7|1321
1678734000000|2023-03-13 19:00:00|958.5|958|957.5|957|959.1|958.6|957.5|957|1532
1678734300000|2023-03-13 19:05:00|957.6|957.1|957.5|957|958.5|958|957.4|956.9|2210
1678734600000|2023-03-13 19:10:00|957.6|957.1|958.2|957.7|958.8|958.3|957.4|956.9|1511
1678734900000|2023-03-13 19:15:00|958.3|957.8|957.8|957.3|958.9|958.4|957.6|957.1|2630
1678735200000|2023-03-13 19:20:00|957.7|957.2|957|956.5|957.8|957.3|956.8|956.3|4786
1678735500000|2023-03-13 19:25:00|956.9|956.4|956.2|955.7|957|956.5|955.9|955.4|2541
1678735800000|2023-03-13 19:30:00|956.3|955.8|956.7|956.2|956.8|956.3|956|955.5|3693
1678736100000|2023-03-13 19:35:00|956.6|956.1|957.4|956.9|957.5|957|956.5|956|8087
1678736400000|2023-03-13 19:40:00|957.5|957|957.1|956.6|958|957.5|956.8|956.3|2046
1678736700000|2023-03-13 19:45:00|957|956.5|956.3|955.8|957.3|956.8|956.1|955.6|5094
1678737000000|2023-03-13 19:50:00|956.2|955.7|955.5|955|956.2|955.7|955.2|954.7|2428
1678737300000|2023-03-13 19:55:00|955.6|955.1|954.2|953.7|955.6|955.1|954.1|953.6|18669
1678737600000|2023-03-13 20:00:00|954.1|953.1|955.5|954.5|955.6|954.6|954.1|953.1|3854
1678737900000|2023-03-13 20:05:00|955.4|954.4|956.1|955.1|956.2|955.2|955.4|954.4|823
1678738200000|2023-03-13 20:10:00|956|955|955.9|954.9|956|955|955.6|954.6|324
1678738500000|2023-03-13 20:15:00|955.8|954.8|954.8|953.8|956|955|954.8|953.8|164
1678738800000|2023-03-13 20:20:00|954.9|953.9|955.2|954.2|955.3|954.3|954.9|953.9|23
1678739100000|2023-03-13 20:25:00|955.3|954.3|955|954|955.3|954.3|955|954|921
1678739400000|2023-03-13 20:30:00|954.9|953.9|955.8|954.8|955.8|954.8|954.9|953.9|188
1678739700000|2023-03-13 20:35:00|955.9|954.9|956.1|955.1|956.2|955.2|955.9|954.9|270
1678740000000|2023-03-13 20:40:00|956|955|956|955|956.3|955.3|956|955|34
1678740300000|2023-03-13 20:45:00|956.1|955.1|956.6|955.6|956.6|955.6|956.1|955.1|42
1678740600000|2023-03-13 20:50:00|956.4|955.4|956.5|955.5|956.6|955.6|956.4|955.4|12
1678740900000|2023-03-13 20:55:00|956.6|955.6|955.6|954.6|956.6|955.6|955.6|954.6|50
1678741200000|2023-03-13 21:00:00|954.9|953.9|954.9|953.9|954.9|953.9|954.9|953.9|1
1678741800000|2023-03-13 21:10:00|955|954|954.9|953.9|955|954|954.9|953.9|9
1678742100000|2023-03-13 21:15:00|||||||||2
1678742700000|2023-03-13 21:25:00|956.6|955.6|956.6|955.6|956.6|955.6|956.6|955.6|2
1678743000000|2023-03-13 21:30:00|956.7|955.7|956.7|955.7|956.7|955.7|956.7|955.7|2
1678744200000|2023-03-13 21:50:00|956.6|955.6|956.7|955.7|956.7|955.7|956.6|955.6|2
1678744500000|2023-03-13 21:55:00|||||||||1
1678744800000|2023-03-13 22:00:00|957.1|955.1|957.7|955.7|958.4|956.4|957.1|955.1|0
1678745100000|2023-03-13 22:05:00|957.6|955.6|957.1|955.1|957.6|955.6|956.3|954.3|0
1678745400000|2023-03-13 22:10:00|957.2|955.2|957.1|955.1|957.5|955.5|956.7|954.7|0
1678745700000|2023-03-13 22:15:00|957.2|955.2|956.9|954.9|957.4|955.4|956.8|954.8|0
1678746000000|2023-03-13 22:20:00|956.7|954.7|957.7|955.7|957.8|955.8|956.7|954.7|0
1678746300000|2023-03-13 22:25:00|957.6|955.6|958.7|956.7|958.7|956.7|957.2|955.2|0
1678746600000|2023-03-13 22:30:00|958.6|956.6|958.5|956.5|958.8|956.8|958.1|956.1|0
1678746900000|2023-03-13 22:35:00|958.4|956.4|958.5|956.5|958.7|956.7|958.4|956.4|0
1678747200000|2023-03-13 22:40:00|958.6|956.6|958.3|956.3|958.7|956.7|958.2|956.2|0
1678747500000|2023-03-13 22:45:00|958.2|956.2|958.1|956.1|958.4|956.4|958.1|956.1|0
1678747800000|2023-03-13 22:50:00|958.2|956.2|958.5|956.5|958.5|956.5|958.1|956.1|0
1678748100000|2023-03-13 22:55:00|958.4|956.4|958.8|956.8|958.9|956.9|958.3|956.3|0
1678748400000|2023-03-13 23:00:00|958.9|956.9|958.7|956.7|958.9|956.9|958.1|956.1|0
1678748700000|2023-03-13 23:05:00|958.6|956.6|958.6|956.6|958.8|956.8|958.4|956.4|0
1678749000000|2023-03-13 23:10:00|958.5|956.5|958.5|956.5|958.7|956.7|958.3|956.3|0
1678749300000|2023-03-13 23:15:00|958.6|956.6|958.6|956.6|958.7|956.7|958.2|956.2|0
1678749600000|2023-03-13 23:20:00|958.7|956.7|958.2|956.2|958.8|956.8|958.2|956.2|0
1678749900000|2023-03-13 23:25:00|958.1|956.1|956.9|954.9|958.1|956.1|956.6|954.6|0
1678750200000|2023-03-13 23:30:00|957|955|957.1|955.1|957.3|955.3|956.7|954.7|0
1678750500000|2023-03-13 23:35:00|957.2|955.2|957.6|955.6|957.7|955.7|957.2|955.2|0
1678750800000|2023-03-13 23:40:00|957.5|955.5|957.8|955.8|958|956|957.5|955.5|0
1678751100000|2023-03-13 23:45:00|957.7|955.7|957.9|955.9|958|956|957.5|955.5|0
1678751400000|2023-03-13 23:50:00|957.8|955.8|956.9|954.9|958|956|956.9|954.9|0
1678751700000|2023-03-13 23:55:00|957|955|956.5|954.5|957.3|955.3|956.5|954.5|0
1678665600000|2023-03-13 00:00:00|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|1
1678665900000|2023-03-13 00:05:00|965.9|964.9|964.4|963.4|966|965|963.3|962.3|42
1678666200000|2023-03-13 00:10:00|964.5|963.5|963.9|962.9|965.9|964.9|963.8|962.8|129
1678666500000|2023-03-13 00:15:00|963.1|962.1|963.1|962.1|963.4|962.4|962.3|961.3|143
1678666800000|2023-03-13 00:20:00|963.3|962.3|963.2|962.2|963.7|962.7|962.8|961.8|59
1678667100000|2023-03-13 00:25:00|963.1|962.1|962.8|961.8|963.6|962.6|962.6|961.6|110
1678667400000|2023-03-13 00:30:00|963.1|962.1|963|962|964|963|962.7|961.7|153
1678667700000|2023-03-13 00:35:00|962.7|961.7|961.7|960.7|962.8|961.8|961.7|960.7|50
1678668000000|2023-03-13 00:40:00|961.6|960.6|961.3|960.3|961.6|960.6|960.6|959.6|40
1678668300000|2023-03-13 00:45:00|960.9|959.9|961.7|960.7|961.8|960.8|960.9|959.9|71
1678668600000|2023-03-13 00:50:00|961.8|960.8|961.2|960.2|961.8|960.8|961.1|960.1|33
1678668900000|2023-03-13 00:55:00|961.4|960.4|961.7|960.7|962.2|961.2|961|960|164
1678669200000|2023-03-13 01:00:00|961.5|960.5|962.6|961.6|962.7|961.7|961.3|960.3|128
1678669500000|2023-03-13 01:05:00|962.5|961.5|961.4|960.4|962.5|961.5|961.3|960.3|141
1678669800000|2023-03-13 01:10:00|961.3|960.3|961.4|960.4|962|961|961.3|960.3|477
1678670100000|2023-03-13 01:15:00|961.6|960.6|958.9|957.9|962.5|961.5|958.9|957.9|219
1678670400000|2023-03-13 01:20:00|958.8|957.8|956.1|955.1|958.8|957.8|956.1|955.1|30
1678670700000|2023-03-13 01:25:00|955.9|954.9|957.4|956.4|957.4|956.4|955.9|954.9|37
1678671000000|2023-03-13 01:30:00|957.1|956.1|957.8|956.8|958.4|957.4|957.1|956.1|37
1678671300000|2023-03-13 01:35:00|958|957|959.1|958.1|959.1|958.1|956.1|955.1|128
1678671600000|2023-03-13 01:40:00|959.2|958.2|960.9|959.9|961.3|960.3|959.1|958.1|176
1678671900000|2023-03-13 01:45:00|960.5|959.5|960.5|959.5|961.1|960.1|959.5|958.5|134
1678672200000|2023-03-13 01:50:00|959.9|958.9|957.9|956.9|960.3|959.3|957.4|956.4|43
1678672500000|2023-03-13 01:55:00|958.4|957.4|957|956|958.4|957.4|956.3|955.3|22
1678672800000|2023-03-13 02:00:00|957.3|956.3|959.5|958.5|959.5|958.5|956.8|955.8|83
1678673100000|2023-03-13 02:05:00|960|959|959.3|958.3|960.7|959.7|959.3|958.3|74
1678673400000|2023-03-13 02:10:00|959.4|958.4|960.7|959.7|960.7|959.7|958.7|957.7|27
1678673700000|2023-03-13 02:15:00|959.8|958.8|961.4|960.4|961.4|960.4|959.8|958.8|28
1678674000000|2023-03-13 02:20:00|961.3|960.3|963|962|963.6|962.6|961.3|960.3|151
1678674300000|2023-03-13 02:25:00|964.1|963.1|964.8|963.8|965.7|964.7|964.1|963.1|43
1678674600000|2023-03-13 02:30:00|964.7|963.7|965.5|964.5|966.2|965.2|964.6|963.6|43
1678674900000|2023-03-13 02:35:00|965.2|964.2|965.8|964.8|966.2|965.2|964.9|963.9|98
1678675200000|2023-03-13 02:40:00|965.9|964.9|966.8|965.8|967|966|965.7|964.7|85
1678675500000|2023-03-13 02:45:00|966.7|965.7|965.8|964.8|967|966|965.6|964.6|68
1678675800000|2023-03-13 02:50:00|966.3|965.3|967.1|966.1|967.2|966.2|965.7|964.7|61
1678676100000|2023-03-13 02:55:00|967.7|966.7|967.4|966.4|968.5|967.5|967.2|966.2|45
1678676400000|2023-03-13 03:00:00|967.3|966.3|968|967|968|967|966.8|965.8|15
1678676700000|2023-03-13 03:05:00|967.7|966.7|968.7|967.7|968.7|967.7|967.1|966.1|20
1678677000000|2023-03-13 03:10:00|968.6|967.6|969.5|968.5|969.5|968.5|968.6|967.6|7
1678677300000|2023-03-13 03:15:00|969.8|968.8|969.4|968.4|969.8|968.8|969.2|968.2|24
1678677600000|2023-03-13 03:20:00|969.2|968.2|969.8|968.8|969.9|968.9|969|968|25
1678677900000|2023-03-13 03:25:00|969.4|968.4|970.1|969.1|970.1|969.1|969.4|968.4|13
1678678200000|2023-03-13 03:30:00|970.4|969.4|969.9|968.9|970.4|969.4|968.9|967.9|41
1678678500000|2023-03-13 03:35:00|970.3|969.3|970.3|969.3|971|970|970.2|969.2|71
1678678800000|2023-03-13 03:40:00|970|969|969.8|968.8|970|969|969.8|968.8|2
1678679100000|2023-03-13 03:45:00|969.9|968.9|970|969|970.7|969.7|969.8|968.8|36
1678679400000|2023-03-13 03:50:00|970.4|969.4|970.3|969.3|970.8|969.8|970.3|969.3|454
1678679700000|2023-03-13 03:55:00|970.8|969.8|970.1|969.1|970.8|969.8|970.1|969.1|4
1678680000000|2023-03-13 04:00:00|970|969|970.5|969.5|970.7|969.7|970|969|15
1678680300000|2023-03-13 04:05:00|969.9|968.9|969.7|968.7|969.9|968.9|969.3|968.3|18
1678680600000|2023-03-13 04:10:00|969.5|968.5|969.5|968.5|969.5|968.5|969.5|968.5|3
1678680900000|2023-03-13 04:15:00|969.8|968.8|969.5|968.5|969.8|968.8|969.5|968.5|9
1678681200000|2023-03-13 04:20:00|969.8|968.8|970.5|969.5|970.5|969.5|969.6|968.6|251
1678681500000|2023-03-13 04:25:00|970.7|969.7|970.3|969.3|972.1|971.1|970.3|969.3|151
1678681800000|2023-03-13 04:30:00|970.2|969.2|969.6|968.6|970.2|969.2|969.5|968.5|31
1678682100000|2023-03-13 04:35:00|969.7|968.7|969.9|968.9|969.9|968.9|969.6|968.6|15
1678682400000|2023-03-13 04:40:00|970|969|970.2|969.2|970.2|969.2|969.8|968.8|4
1678682700000|2023-03-13 04:45:00|970.1|969.1|970|969|970.1|969.1|970|969|77
1678683000000|2023-03-13 04:50:00|970.1|969.1|970.2|969.2|970.7|969.7|970.1|969.1|10
1678683300000|2023-03-13 04:55:00|970|969|969.6|968.6|970.1|969.1|969.6|968.6|841
1678683600000|2023-03-13 05:00:00|970|969|968.8|967.8|970|969|968.7|967.7|621
1678683900000|2023-03-13 05:05:00|969|968|969.3|968.3|969.3|968.3|968.8|967.8|27
1678684200000|2023-03-13 05:10:00|969.7|968.7|968.8|967.8|969.7|968.7|968.7|967.7|14
1678684500000|2023-03-13 05:15:00|968.7|967.7|968.7|967.7|969.1|968.1|968.3|967.3|33
1678684800000|2023-03-13 05:20:00|968.8|967.8|968.6|967.6|968.9|967.9|968.4|967.4|31
1678685100000|2023-03-13 05:25:00|968.3|967.3|968.3|967.3|968.3|967.3|968.3|967.3|389
1678685400000|2023-03-13 05:30:00|968.5|967.5|968.2|967.2|968.6|967.6|967.5|966.5|34
1678685700000|2023-03-13 05:35:00|968.3|967.3|967|966|968.3|967.3|967|966|23
1678686000000|2023-03-13 05:40:00|966.7|965.7|967.2|966.2|967.3|966.3|966.6|965.6|50
1678686300000|2023-03-13 05:45:00|967.3|966.3|968.6|967.6|968.6|967.6|967.3|966.3|11
1678686600000|2023-03-13 05:50:00|967.8|966.8|967.8|966.8|967.9|966.9|967.7|966.7|12
1678686900000|2023-03-13 05:55:00|967.9|966.9|968.2|967.2|968.2|967.2|967.7|966.7|15
1678687200000|2023-03-13 06:00:00|968.4|967.4|968.4|967.4|968.4|967.4|967.9|966.9|11
1678687500000|2023-03-13 06:05:00|968.3|967.3|968.8|967.8|968.8|967.8|968.3|967.3|18
1678687800000|2023-03-13 06:10:00|968.7|967.7|968.8|967.8|969.1|968.1|968.3|967.3|32
1678688100000|2023-03-13 06:15:00|968.7|967.7|968.6|967.6|969|968|968.4|967.4|87
1678688400000|2023-03-13 06:20:00|968.7|967.7|969.2|968.2|969.5|968.5|968.7|967.7|461
1678688700000|2023-03-13 06:25:00|968.5|967.5|969|968|969.1|968.1|968.5|967.5|32
1678689000000|2023-03-13 06:30:00|968.7|967.7|967.2|966.2|968.7|967.7|967.2|966.2|180
1678689300000|2023-03-13 06:35:00|967|966|967|966|967.3|966.3|966.6|965.6|45
1678689600000|2023-03-13 06:40:00|966.8|965.8|967.7|966.7|967.7|966.7|966.8|965.8|36
1678689900000|2023-03-13 06:45:00|967.5|966.5|967.9|966.9|967.9|966.9|967.4|966.4|55
1678690200000|2023-03-13 06:50:00|967.8|966.8|967.9|966.9|968.2|967.2|967.5|966.5|78
1678690500000|2023-03-13 06:55:00|967.8|966.8|967.4|966.4|968.1|967.1|967.4|966.4|76
1678690800000|2023-03-13 07:00:00|967.5|966.5|965.5|964.5|967.7|966.7|965.2|964.2|251
1678691100000|2023-03-13 07:05:00|965.4|964.4|965.1|964.1|965.8|964.8|964.8|963.8|91
1678691400000|2023-03-13 07:10:00|965.2|964.2|964.4|963.4|965.4|964.4|964.3|963.3|373
1678691700000|2023-03-13 07:15:00|964.2|963.2|963.6|962.6|964.2|963.2|963.2|962.2|72
1678692000000|2023-03-13 07:20:00|963.9|962.9|964.8|963.8|965.1|964.1|963.7|962.7|64
1678692300000|2023-03-13 07:25:00|965|964|964.3|963.3|965|964|964.2|963.2|73
1678692600000|2023-03-13 07:30:00|964.4|963.4|965.4|964.4|966|965|964.3|963.3|152
1678692900000|2023-03-13 07:35:00|965.3|964.3|966.2|965.2|966.3|965.3|965.3|964.3|179
1678693200000|2023-03-13 07:40:00|966.3|965.3|966.2|965.2|966.6|965.6|965.7|964.7|138
1678693500000|2023-03-13 07:45:00|966.3|965.3|966.3|965.3|967|966|966.2|965.2|667
1678693800000|2023-03-13 07:50:00|966.2|965.2|966.2|965.2|966.5|965.5|966.1|965.1|360
1678694100000|2023-03-13 07:55:00|966.1|965.1|965.6|964.6|966.3|965.3|965.5|964.5|83
1678694400000|2023-03-13 08:00:00|965.9|964.9|965.2|964.2|966|965|964.8|963.8|972
1678694700000|2023-03-13 08:05:00|965.1|964.1|964.5|963.5|965.3|964.3|964.4|963.4|508
1678695000000|2023-03-13 08:10:00|964.7|963.7|965.5|964.5|965.7|964.7|964.5|963.5|312
1678695300000|2023-03-13 08:15:00|965.4|964.4|964.5|963.5|965.9|964.9|964.4|963.4|322
1678695600000|2023-03-13 08:20:00|964.4|963.4|964.9|963.9|965.2|964.2|964.3|963.3|793
1678695900000|2023-03-13 08:25:00|964.8|963.8|962.9|961.9|964.9|963.9|962.9|961.9|506
1678696200000|2023-03-13 08:30:00|962.8|961.8|962.4|961.4|963|962|961.9|960.9|514
1678696500000|2023-03-13 08:35:00|962.2|961.2|962.4|961.4|962.6|961.6|961.8|960.8|1851
1678696800000|2023-03-13 08:40:00|962.3|961.3|961.6|960.6|962.7|961.7|961.5|960.5|1030
1678697100000|2023-03-13 08:45:00|961.8|960.8|960.7|959.7|961.8|960.8|960.7|959.7|2835
1678697400000|2023-03-13 08:50:00|960.6|959.6|960.2|959.2|960.9|959.9|959|958|1337
1678697700000|2023-03-13 08:55:00|960.4|959.4|959.3|958.3|960.4|959.4|959|958|899
1678698000000|2023-03-13 09:00:00|959.1|958.1|957.8|956.8|959.7|958.7|957.5|956.5|1168
1678698300000|2023-03-13 09:05:00|957.7|956.7|958.3|957.3|959.1|958.1|957.6|956.6|1329
1678698600000|2023-03-13 09:10:00|958|957|958.5|957.5|958.7|957.7|957.2|956.2|526
1678698900000|2023-03-13 09:15:00|958.3|957.3|957.1|956.1|958.9|957.9|957.1|956.1|1451
1678699200000|2023-03-13 09:20:00|957.2|956.2|955.7|954.7|957.2|956.2|955.1|954.1|448
1678699500000|2023-03-13 09:25:00|955.5|954.5|955.7|954.7|955.8|954.8|954.5|953.5|4665
1678699800000|2023-03-13 09:30:00|955.6|954.6|954.6|953.6|955.6|954.6|953.8|952.8|771
1678700100000|2023-03-13 09:35:00|954.4|953.4|954.5|953.5|955.5|954.5|953.4|952.4|2453
1678700400000|2023-03-13 09:40:00|954.7|953.7|955.8|954.8|956|955|954.5|953.5|1452
1678700700000|2023-03-13 09:45:00|956|955|956.2|955.2|957|956|955.7|954.7|1905
1678701000000|2023-03-13 09:50:00|956.6|955.6|956.1|955.1|956.9|955.9|955.9|954.9|1035
1678701300000|2023-03-13 09:55:00|956|955|954.4|953.4|956|955|954.3|953.3|841
1678701600000|2023-03-13 10:00:00|954.3|953.3|955.6|954.6|955.7|954.7|954.3|953.3|984
1678701900000|2023-03-13 10:05:00|955.5|954.5|954.7|953.7|955.7|954.7|953.9|952.9|2994
1678702200000|2023-03-13 10:10:00|954.6|953.6|953.5|952.5|954.7|953.7|953.4|952.4|1484
1678702500000|2023-03-13 10:15:00|953.4|952.4|953.6|952.6|953.7|952.7|952.5|951.5|780
1678702800000|2023-03-13 10:20:00|953.7|952.7|953.8|952.8|954.4|953.4|953.2|952.2|2577
1678703100000|2023-03-13 10:25:00|953.9|952.9|953.7|952.7|954.3|953.3|953.5|952.5|261
1678703400000|2023-03-13 10:30:00|953.8|952.8|954.3|953.3|954.6|953.6|953.1|952.1|928
1678703700000|2023-03-13 10:35:00|954.1|953.1|954.1|953.1|954.8|953.8|953.7|952.7|869
1678704000000|2023-03-13 10:40:00|954.2|953.2|953.5|952.5|954.3|953.3|953.5|952.5|1674
1678704300000|2023-03-13 10:45:00|953.6|952.6|954.3|953.3|954.3|953.3|952.8|951.8|674
1678704600000|2023-03-13 10:50:00|954.2|953.2|954.2|953.2|954.3|953.3|953.2|952.2|277
1678704900000|2023-03-13 10:55:00|954.1|953.1|955.1|954.1|956|955|954.1|953.1|424
1678705200000|2023-03-13 11:00:00|955.3|954.3|956.7|955.7|956.7|955.7|955.2|954.2|805
1678705500000|2023-03-13 11:05:00|956.5|955.5|955.7|954.7|956.7|955.7|955.7|954.7|1392
1678705800000|2023-03-13 11:10:00|955.6|954.6|955.2|954.2|955.6|954.6|954.7|953.7|448
1678706100000|2023-03-13 11:15:00|955|954|954.5|953.5|955|954|954.2|953.2|182
1678706400000|2023-03-13 11:20:00|954.6|953.6|954.3|953.3|954.6|953.6|953.7|952.7|384
1678706700000|2023-03-13 11:25:00|954.1|953.1|954|953|954.1|953.1|953.3|952.3|516
1678707000000|2023-03-13 11:30:00|954.1|953.1|953.6|952.6|954.6|953.6|953.6|952.6|1580
1678707300000|2023-03-13 11:35:00|953.8|952.8|953.1|952.1|954.2|953.2|953.1|952.1|399
1678707600000|2023-03-13 11:40:00|953|952|952.5|951.5|953.5|952.5|952.4|951.4|637
1678707900000|2023-03-13 11:45:00|952.6|951.6|953.3|952.3|953.7|952.7|952.5|951.5|3731
1678708200000|2023-03-13 11:50:00|953.5|952.5|953.3|952.3|953.7|952.7|953.2|952.2|556
1678708500000|2023-03-13 11:55:00|953.4|952.4|953|952|954.2|953.2|952.7|951.7|1297
1678708800000|2023-03-13 12:00:00|952.9|951.9|952.9|951.9|954.1|953.1|952.3|951.3|1939
1678709100000|2023-03-13 12:05:00|953|952|952.9|951.9|953.7|952.7|952.4|951.4|1058
1678709400000|2023-03-13 12:10:00|952.8|951.8|952.4|951.4|952.9|951.9|950.3|949.3|1422
1678709700000|2023-03-13 12:15:00|952.5|951.5|951.4|950.4|953.2|952.2|950.7|949.7|1067
1678710000000|2023-03-13 12:20:00|951.5|950.5|953.1|952.1|953.1|952.1|951.2|950.2|878
1678710300000|2023-03-13 12:25:00|953.2|952.2|952.8|951.8|953.4|952.4|951.5|950.5|797
1678710600000|2023-03-13 12:30:00|952.7|951.7|951.7|950.7|953.3|952.3|951.1|950.1|1653
1678710900000|2023-03-13 12:35:00|951.8|950.8|951.2|950.2|951.9|950.9|950.6|949.6|3462
1678711200000|2023-03-13 12:40:00|951.1|950.1|949.5|948.5|951.2|950.2|949.3|948.3|4563
1678711500000|2023-03-13 12:45:00|949.4|948.4|948.2|947.2|949.5|948.5|947.9|946.9|3664
1678711800000|2023-03-13 12:50:00|948.1|947.1|948.7|947.7|950.1|949.1|948.1|947.1|2488
1678712100000|2023-03-13 12:55:00|948.8|947.8|950.4|949.4|951.3|950.3|948.6|947.6|2745
1678712400000|2023-03-13 13:00:00|950.5|949.5|950.3|949.3|950.9|949.9|949.1|948.1|1247
1678712700000|2023-03-13 13:05:00|950.5|949.5|950.5|949.5|950.9|949.9|949.7|948.7|3070
1678713000000|2023-03-13 13:10:00|950.6|949.6|951.2|950.2|952|951|950.2|949.2|9266
1678713300000|2023-03-13 13:15:00|951.1|950.1|951.6|950.6|952.3|951.3|951.1|950.1|2494
1678713600000|2023-03-13 13:20:00|951.4|950.4|951.6|950.6|952.6|951.6|951.1|950.1|1231
1678713900000|2023-03-13 13:25:00|951.5|950.5|950.5|949.5|951.6|950.6|950.1|949.1|1566
1678714200000|2023-03-13 13:30:00|950.2|949.7|950.9|950.4|951.9|951.4|949.8|949.3|14238
1678714500000|2023-03-13 13:35:00|950.7|950.2|949.1|948.6|950.9|950.4|948.2|947.7|4122
1678714800000|2023-03-13 13:40:00|949.2|948.7|949.7|949.2|950.2|949.7|948.5|948|14997
1678715100000|2023-03-13 13:45:00|949.6|949.1|951.9|951.4|952.3|951.8|949.2|948.7|8845
1678715400000|2023-03-13 13:50:00|951.8|951.3|953|952.5|954|953.5|951.8|951.3|5124
1678715700000|2023-03-13 13:55:00|952.9|952.4|954|953.5|955.6|955.1|952.4|951.9|6433
1678716000000|2023-03-13 14:00:00|953.9|953.4|955.4|954.9|955.7|955.2|953.2|952.7|10355
1678716300000|2023-03-13 14:05:00|955.3|954.8|956.4|955.9|957.7|957.2|954.4|953.9|10125
1678716600000|2023-03-13 14:10:00|956.3|955.8|955.7|955.2|957.2|956.7|954.9|954.4|4477
1678716900000|2023-03-13 14:15:00|955.6|955.1|953.6|953.1|955.6|955.1|953.4|952.9|4803
1678717200000|2023-03-13 14:20:00|953.4|952.9|953|952.5|954.8|954.3|952.6|952.1|11914
1678717500000|2023-03-13 14:25:00|953.2|952.7|951.8|951.3|953.6|953.1|951.4|950.9|5152
1678717800000|2023-03-13 14:30:00|951.9|951.4|955.5|955|955.6|955.1|951.9|951.4|10085
1678718100000|2023-03-13 14:35:00|955.6|955.1|955.3|954.8|956.1|955.6|954.1|953.6|6049
1678718400000|2023-03-13 14:40:00|955.4|954.9|956|955.5|956.7|956.2|954|953.5|5598
1678718700000|2023-03-13 14:45:00|955.9|955.4|956.4|955.9|957.3|956.8|955.5|955|6968
1678719000000|2023-03-13 14:50:00|956.5|956|955.7|955.2|956.8|956.3|954.8|954.3|5343
1678719300000|2023-03-13 14:55:00|955.9|955.4|957.6|957.1|958.1|957.6|955.7|955.2|5002
1678719600000|2023-03-13 15:00:00|957.7|957.2|957.6|957.1|959.4|958.9|957.2|956.7|9364
1678719900000|2023-03-13 15:05:00|957.7|957.2|957.4|956.9|958.3|957.8|956.8|956.3|4032
1678720200000|2023-03-13 15:10:00|957.6|957.1|958.4|957.9|959.6|959.1|957.5|957|5362
1678720500000|2023-03-13 15:15:00|958.5|958|959.2|958.7|959.6|959.1|958.2|957.7|6524
1678720800000|2023-03-13 15:20:00|959.3|958.8|958.9|958.4|960.1|959.6|958.5|958|13371
1678721100000|2023-03-13 15:25:00|959|958.5|960.8|960.3|960.9|960.4|958.4|957.9|10702
1678721400000|2023-03-13 15:30:00|960.7|960.2|958.3|957.8|960.9|960.4|958.3|957.8|6293
1678721700000|2023-03-13 15:35:00|958.4|957.9|957.1|956.6|958.4|957.9|956.8|956.3|4318
1678722000000|2023-03-13 15:40:00|957.2|956.7|958|957.5|958.4|957.9|957.1|956.6|8009
1678722300000|2023-03-13 15:45:00|958.2|957.7|959.1|958.6|959.3|958.8|957.3|956.8|3374
1678722600000|2023-03-13 15:50:00|959|958.5|957.5|957|959.3|958.8|957.5|957|8180
1678722900000|2023-03-13 15:55:00|957.3|956.8|958.7|958.2|958.8|958.3|957.1|956.6|3342
1678723200000|2023-03-13 16:00:00|958.8|958.3|958.1|957.6|960.2|959.7|957.5|957|10699
1678723500000|2023-03-13 16:05:00|958.2|957.7|959.8|959.3|960.2|959.7|958|957.5|5159
1678723800000|2023-03-13 16:10:00|959.7|959.2|958.1|957.6|959.9|959.4|957.6|957.1|5144
1678724100000|2023-03-13 16:15:00|958|957.5|958|957.5|959.3|958.8|957.9|957.4|7078
1678724400000|2023-03-13 16:20:00|958.1|957.6|956.3|955.8|958.1|957.6|956.3|955.8|4966
1678724700000|2023-03-13 16:25:00|956.2|955.7|957.1|956.6|957.2|956.7|955.8|955.3|7282
1678725000000|2023-03-13 16:30:00|957.2|956.7|956.1|955.6|957.6|957.1|956.1|955.6|2429
1678725300000|2023-03-13 16:35:00|956.2|955.7|956.6|956.1|957.7|957.2|956.2|955.7|7168
1678725600000|2023-03-13 16:40:00|956.5|956|957|956.5|957.9|957.4|956.5|956|1666
1678725900000|2023-03-13 16:45:00|956.9|956.4|954.8|954.3|957.5|957|954.5|954|4138
1678726200000|2023-03-13 16:50:00|954.9|954.4|955.6|955.1|956|955.5|954.7|954.2|2425
1678726500000|2023-03-13 16:55:00|955.7|955.2|955.6|955.1|956.4|955.9|955.1|954.6|1419
1678726800000|2023-03-13 17:00:00|955.7|955.2|955.1|954.6|955.7|955.2|954.3|953.8|2522
1678727100000|2023-03-13 17:05:00|954.9|954.4|956.4|955.9|956.5|956|954.6|954.1|2050
1678727400000|2023-03-13 17:10:00|956.5|956|957|956.5|957|956.5|956.2|955.7|1975
1678727700000|2023-03-13 17:15:00|956.9|956.4|957|956.5|957.7|957.2|956.5|956|2558
1678728000000|2023-03-13 17:20:00|956.9|956.4|955.7|955.2|956.9|956.4|955.6|955.1|1746
1678728300000|2023-03-13 17:25:00|955.6|955.1|955.8|955.3|956.2|955.7|955.1|954.6|2441
1678728600000|2023-03-13 17:30:00|955.9|955.4|955.5|955|956.1|955.6|955.1|954.6|2413
1678728900000|2023-03-13 17:35:00|955.6|955.1|957.6|957.1|958.1|957.6|955.2|954.7|9246
1678729200000|2023-03-13 17:40:00|957.7|957.2|957.5|957|958.1|957.6|956.9|956.4|6638
1678729500000|2023-03-13 17:45:00|957.4|956.9|957.4|956.9|958.1|957.6|957.3|956.8|3439
1678729800000|2023-03-13 17:50:00|957.3|956.8|957.8|957.3|958.2|957.7|957.2|956.7|5578
1678730100000|2023-03-13 17:55:00|957.9|957.4|958.5|958|958.9|958.4|957.7|957.2|1984
1678730400000|2023-03-13 18:00:00|958.6|958.1|958.9|958.4|959.5|959|958.2|957.7|1824
1678730700000|2023-03-13 18:05:00|958.8|958.3|958.1|957.6|959|958.5|958|957.5|1905
1678731000000|2023-03-13 18:10:00|958|957.5|958.6|958.1|958.8|958.3|957.7|957.2|2113
1678731300000|2023-03-13 18:15:00|958.7|958.2|958.9|958.4|959.4|958.9|958.2|957.7|1935
1678731600000|2023-03-13 18:20:00|958.8|958.3|959.6|959.1|959.6|959.1|958.6|958.1|1606
1678731900000|2023-03-13 18:25:00|959.7|959.2|958.7|958.2|959.9|959.4|958.4|957.9|1993
1678732200000|2023-03-13 18:30:00|958.6|958.1|959.9|959.4|960.3|959.8|958.6|958.1|1881
1678732500000|2023-03-13 18:35:00|959.8|959.3|958.2|957.7|959.8|959.3|957.9|957.4|1651
1678732800000|2023-03-13 18:40:00|958.3|957.8|959|958.5|959.7|959.2|958.1|957.6|3596
1678733100000|2023-03-13 18:45:00|959.1|958.6|958.6|958.1|959.1|958.6|958|957.5|1952
1678733400000|2023-03-13 18:50:00|958.5|958|958.7|958.2|958.9|958.4|958.1|957.6|3122
1678733700000|2023-03-13 18:55:00|958.8|958.3|958.6|958.1|958.9|958.4|958.2|957.7|1321
1678734000000|2023-03-13 19:00:00|958.5|958|957.5|957|959.1|958.6|957.5|957|1532
1678734300000|2023-03-13 19:05:00|957.6|957.1|957.5|957|958.5|958|957.4|956.9|2210
1678734600000|2023-03-13 19:10:00|957.6|957.1|958.2|957.7|958.8|958.3|957.4|956.9|1511
1678734900000|2023-03-13 19:15:00|958.3|957.8|957.8|957.3|958.9|958.4|957.6|957.1|2630
1678735200000|2023-03-13 19:20:00|957.7|957.2|957|956.5|957.8|957.3|956.8|956.3|4786
1678735500000|2023-03-13 19:25:00|956.9|956.4|956.2|955.7|957|956.5|955.9|955.4|2541
1678735800000|2023-03-13 19:30:00|956.3|955.8|956.7|956.2|956.8|956.3|956|955.5|3693
1678736100000|2023-03-13 19:35:00|956.6|956.1|957.4|956.9|957.5|957|956.5|956|8087
1678736400000|2023-03-13 19:40:00|957.5|957|957.1|956.6|958|957.5|956.8|956.3|2046
1678736700000|2023-03-13 19:45:00|957|956.5|956.3|955.8|957.3|956.8|956.1|955.6|5094
1678737000000|2023-03-13 19:50:00|956.2|955.7|955.5|955|956.2|955.7|955.2|954.7|2428
1678737300000|2023-03-13 19:55:00|955.6|955.1|954.2|953.7|955.6|955.1|954.1|953.6|18669
1678737600000|2023-03-13 20:00:00|954.1|953.1|955.5|954.5|955.6|954.6|954.1|953.1|3854
1678737900000|2023-03-13 20:05:00|955.4|954.4|956.1|955.1|956.2|955.2|955.4|954.4|823
1678738200000|2023-03-13 20:10:00|956|955|955.9|954.9|956|955|955.6|954.6|324
1678738500000|2023-03-13 20:15:00|955.8|954.8|954.8|953.8|956|955|954.8|953.8|164
1678738800000|2023-03-13 20:20:00|954.9|953.9|955.2|954.2|955.3|954.3|954.9|953.9|23
1678739100000|2023-03-13 20:25:00|955.3|954.3|955|954|955.3|954.3|955|954|921
1678739400000|2023-03-13 20:30:00|954.9|953.9|955.8|954.8|955.8|954.8|954.9|953.9|188
1678739700000|2023-03-13 20:35:00|955.9|954.9|956.1|955.1|956.2|955.2|955.9|954.9|270
1678740000000|2023-03-13 20:40:00|956|955|956|955|956.3|955.3|956|955|34
1678740300000|2023-03-13 20:45:00|956.1|955.1|956.6|955.6|956.6|955.6|956.1|955.1|42
1678740600000|2023-03-13 20:50:00|956.4|955.4|956.5|955.5|956.6|955.6|956.4|955.4|12
1678740900000|2023-03-13 20:55:00|956.6|955.6|955.6|954.6|956.6|955.6|955.6|954.6|50
1678741200000|2023-03-13 21:00:00|954.9|953.9|954.9|953.9|954.9|953.9|954.9|953.9|1
1678741800000|2023-03-13 21:10:00|955|954|954.9|953.9|955|954|954.9|953.9|9
1678742100000|2023-03-13 21:15:00|||||||||2
1678742700000|2023-03-13 21:25:00|956.6|955.6|956.6|955.6|956.6|955.6|956.6|955.6|2
1678743000000|2023-03-13 21:30:00|956.7|955.7|956.7|955.7|956.7|955.7|956.7|955.7|2
1678744200000|2023-03-13 21:50:00|956.6|955.6|956.7|955.7|956.7|955.7|956.6|955.6|2
1678744500000|2023-03-13 21:55:00|||||||||1
1678744800000|2023-03-13 22:00:00|957.1|955.1|957.7|955.7|958.4|956.4|957.1|955.1|0
1678745100000|2023-03-13 22:05:00|957.6|955.6|957.1|955.1|957.6|955.6|956.3|954.3|0
1678745400000|2023-03-13 22:10:00|957.2|955.2|957.1|955.1|957.5|955.5|956.7|954.7|0
1678745700000|2023-03-13 22:15:00|957.2|955.2|956.9|954.9|957.4|955.4|956.8|954.8|0
1678746000000|2023-03-13 22:20:00|956.7|954.7|957.7|955.7|957.8|955.8|956.7|954.7|0
1678746300000|2023-03-13 22:25:00|957.6|955.6|958.7|956.7|958.7|956.7|957.2|955.2|0
1678746600000|2023-03-13 22:30:00|958.6|956.6|958.5|956.5|958.8|956.8|958.1|956.1|0
1678746900000|2023-03-13 22:35:00|958.4|956.4|958.5|956.5|958.7|956.7|958.4|956.4|0
1678747200000|2023-03-13 22:40:00|958.6|956.6|958.3|956.3|958.7|956.7|958.2|956.2|0
1678747500000|2023-03-13 22:45:00|958.2|956.2|958.1|956.1|958.4|956.4|958.1|956.1|0
1678747800000|2023-03-13 22:50:00|958.2|956.2|958.5|956.5|958.5|956.5|958.1|956.1|0
1678748100000|2023-03-13 22:55:00|958.4|956.4|958.8|956.8|958.9|956.9|958.3|956.3|0
1678748400000|2023-03-13 23:00:00|958.9|956.9|958.7|956.7|958.9|956.9|958.1|956.1|0
1678748700000|2023-03-13 23:05:00|958.6|956.6|958.6|956.6|958.8|956.8|958.4|956.4|0
1678749000000|2023-03-13 23:10:00|958.5|956.5|958.5|956.5|958.7|956.7|958.3|956.3|0
1678749300000|2023-03-13 23:15:00|958.6|956.6|958.6|956.6|958.7|956.7|958.2|956.2|0
1678749600000|2023-03-13 23:20:00|958.7|956.7|958.2|956.2|958.8|956.8|958.2|956.2|0
1678749900000|2023-03-13 23:25:00|958.1|956.1|956.9|954.9|958.1|956.1|956.6|954.6|0
1678750200000|2023-03-13 23:30:00|957|955|957.1|955.1|957.3|955.3|956.7|954.7|0
1678750500000|2023-03-13 23:35:00|957.2|955.2|957.6|955.6|957.7|955.7|957.2|955.2|0
1678750800000|2023-03-13 23:40:00|957.5|955.5|957.8|955.8|958|956|957.5|955.5|0
1678751100000|2023-03-13 23:45:00|957.7|955.7|957.9|955.9|958|956|957.5|955.5|0
1678751400000|2023-03-13 23:50:00|957.8|955.8|956.9|954.9|958|956|956.9|954.9|0
1678751700000|2023-03-13 23:55:00|957|955|956.5|954.5|957.3|955.3|956.5|954.5|0
1678752000000|2023-03-14 00:00:00|956.7|954.7|955.5|954.5|956.7|955.2|955.5|954.5|60
1678752300000|2023-03-14 00:05:00|955.6|954.6|954.6|953.6|955.6|954.6|954.6|953.6|14
1678752600000|2023-03-14 00:10:00|954.1|953.1|954.6|953.6|954.6|953.6|953.8|952.8|27
1678752900000|2023-03-14 00:15:00|955|954|955.2|954.2|956|955|954.6|953.6|46
1678753500000|2023-03-14 00:25:00|954.9|953.9|954.6|953.6|954.9|953.9|954.6|953.6|25
1678753800000|2023-03-14 00:30:00|954.9|953.9|954.5|953.5|955|954|954.5|953.5|20
1678754100000|2023-03-14 00:35:00|954.6|953.6|954.3|953.3|954.6|953.6|954.3|953.3|10
1678754400000|2023-03-14 00:40:00|954.2|953.2|953.6|952.6|954.2|953.2|953.6|952.6|6
1678754700000|2023-03-14 00:45:00|953.1|952.1|953.1|952.1|953.1|952.1|953.1|952.1|19
1678755000000|2023-03-14 00:50:00|954.1|953.1|953.5|952.5|954.1|953.1|953.5|952.5|7
1678755300000|2023-03-14 00:55:00|952.8|951.8|952.6|951.6|952.8|951.8|952.6|951.6|959
1678755600000|2023-03-14 01:00:00|953.2|952.2|953.8|952.8|953.8|952.8|953.2|952.2|4
1678755900000|2023-03-14 01:05:00|953.7|952.7|953.6|952.6|954.7|953.7|953.2|952.2|63
1678756200000|2023-03-14 01:10:00|953.3|952.3|952.9|951.9|953.7|952.7|952.9|951.9|38
1678756500000|2023-03-14 01:15:00|952.4|951.4|953.1|952.1|953.8|952.8|952.4|951.4|57
1678756800000|2023-03-14 01:20:00|953.6|952.6|956|955|956|955|953.6|952.6|16
1678757100000|2023-03-14 01:25:00|956.2|955.2|954.5|953.5|956.2|955.2|954.5|953.5|30
1678757400000|2023-03-14 01:30:00|954.7|953.7|955.7|954.7|955.8|954.8|953|952|68
1678757700000|2023-03-14 01:35:00|954.4|953.4|954.9|953.9|955|954|953.3|952.3|59
1678758000000|2023-03-14 01:40:00|955|954|955.6|954.6|956.1|955.1|954.4|953.4|83
1678758300000|2023-03-14 01:45:00|955.3|954.3|955.8|954.8|956.2|955.2|954.6|953.6|81
1678758600000|2023-03-14 01:50:00|955.4|954.4|953.8|952.8|955.4|954.4|953.8|952.8|77
1678758900000|2023-03-14 01:55:00|953.7|952.7|953.4|952.4|953.8|952.8|952.5|951.5|92
1678759200000|2023-03-14 02:00:00|953.8|952.8|954|953|954.3|953.3|952.7|951.7|94
1678759500000|2023-03-14 02:05:00|953.8|952.8|955.8|954.8|955.8|954.8|953.5|952.5|83
1678759800000|2023-03-14 02:10:00|956.2|955.2|956.8|955.8|956.9|955.9|956|955|43
1678760100000|2023-03-14 02:15:00|956.7|955.7|954.8|953.8|956.7|955.7|954.7|953.7|130
1678760400000|2023-03-14 02:20:00|955.2|954.2|955.2|954.2|955.4|954.4|954.8|953.8|32
1678760700000|2023-03-14 02:25:00|954.7|953.7|955|954|955.6|954.6|954.6|953.6|37
1678761000000|2023-03-14 02:30:00|955.1|954.1|953.9|952.9|955.1|954.1|953.3|952.3|175
1678761300000|2023-03-14 02:35:00|954|953|953.2|952.2|954.2|953.2|953.1|952.1|129
1678761600000|2023-03-14 02:40:00|953.3|952.3|952.5|951.5|953.4|952.4|952.4|951.4|68
1678761900000|2023-03-14 02:45:00|952.6|951.6|952.6|951.6|952.8|951.8|951.5|950.5|80
1678762200000|2023-03-14 02:50:00|952.7|951.7|951.1|950.1|953.4|952.4|951.1|950.1|142
1678762500000|2023-03-14 02:55:00|950.8|949.8|949.7|948.7|950.8|949.8|949.7|948.7|172
1678762800000|2023-03-14 03:00:00|949.8|948.8|948.7|947.7|950.2|949.2|948.7|947.7|170
1678763100000|2023-03-14 03:05:00|948.6|947.6|946.7|945.7|948.9|947.9|946.6|945.6|173
1678763400000|2023-03-14 03:10:00|947|946|948.6|947.6|949|948|947|946|99
1678763700000|2023-03-14 03:15:00|948.5|947.5|949.3|948.3|949.3|948.3|948|947|95
1678764000000|2023-03-14 03:20:00|949.4|948.4|951.3|950.3|951.5|950.5|949.4|948.4|165
1678764300000|2023-03-14 03:25:00|951.1|950.1|949.8|948.8|951.2|950.2|949.8|948.8|131
1678764600000|2023-03-14 03:30:00|950|949|950.8|949.8|950.8|949.8|949.3|948.3|75
1678764900000|2023-03-14 03:35:00|950.9|949.9|949.7|948.7|950.9|949.9|949.5|948.5|67
1678765200000|2023-03-14 03:40:00|949.8|948.8|949.9|948.9|950.3|949.3|949.7|948.7|56
1678765500000|2023-03-14 03:45:00|949.7|948.7|950.1|949.1|950.4|949.4|949.7|948.7|85
1678765800000|2023-03-14 03:50:00|950.2|949.2|950.4|949.4|950.8|949.8|950.1|949.1|166
1678766100000|2023-03-14 03:55:00|950.5|949.5|950.3|949.3|950.9|949.9|950.3|949.3|82
1678766400000|2023-03-14 04:00:00|950.5|949.5|950|949|950.8|949.8|949.9|948.9|76
1678766700000|2023-03-14 04:05:00|949.9|948.9|950.2|949.2|950.3|949.3|949.7|948.7|67
1678767000000|2023-03-14 04:10:00|950.5|949.5|950.6|949.6|950.7|949.7|950.3|949.3|46
1678767300000|2023-03-14 04:15:00|950.8|949.8|951.1|950.1|951.1|950.1|950.6|949.6|95
1678767600000|2023-03-14 04:20:00|951.2|950.2|950.9|949.9|951.6|950.6|950.8|949.8|81
1678767900000|2023-03-14 04:25:00|951.2|950.2|951|950|951.2|950.2|950.9|949.9|227
1678768200000|2023-03-14 04:30:00|950.9|949.9|950.2|949.2|950.9|949.9|950.2|949.2|180
1678768500000|2023-03-14 04:35:00|950.1|949.1|948.9|947.9|950.1|949.1|948.9|947.9|126
1678768800000|2023-03-14 04:40:00|949.1|948.1|949.2|948.2|949.6|948.6|948.9|947.9|120
1678769100000|2023-03-14 04:45:00|948.9|947.9|948.1|947.1|948.9|947.9|948.1|947.1|95
1678769400000|2023-03-14 04:50:00|948.3|947.3|947.8|946.8|948.5|947.5|947.8|946.8|91
1678769700000|2023-03-14 04:55:00|948.1|947.1|948|947|948.5|947.5|948|947|81
1678770000000|2023-03-14 05:00:00|947.8|946.8|949|948|949|948|947.2|946.2|178
1678770300000|2023-03-14 05:05:00|948.8|947.8|949.4|948.4|949.9|948.9|948|947|153
1678770600000|2023-03-14 05:10:00|949.6|948.6|949.9|948.9|951|950|949.6|948.6|90
1678770900000|2023-03-14 05:15:00|950.5|949.5|949.4|948.4|950.5|949.5|949.4|948.4|83
1678771200000|2023-03-14 05:20:00|949.8|948.8|947.9|946.9|950.1|949.1|947.9|946.9|122
1678771500000|2023-03-14 05:25:00|948.1|947.1|946.9|945.9|948.1|947.1|946.9|945.9|137
1678771800000|2023-03-14 05:30:00|946.7|945.7|946.8|945.8|947.3|946.3|946.6|945.6|66
1678772100000|2023-03-14 05:35:00|946.7|945.7|945.5|944.5|946.8|945.8|945.5|944.5|97
1678772400000|2023-03-14 05:40:00|945.4|944.4|945.9|944.9|946.1|945.1|945.3|944.3|86
1678772700000|2023-03-14 05:45:00|946|945|946.3|945.3|946.6|945.6|945.6|944.6|39
1678773000000|2023-03-14 05:50:00|945.8|944.8|946.7|945.7|947.1|946.1|945.8|944.8|51
1678773300000|2023-03-14 05:55:00|946.4|945.4|946.8|945.8|947.2|946.2|946.3|945.3|73
1678773600000|2023-03-14 06:00:00|947|946|947.4|946.4|947.7|946.7|946.9|945.9|87
1678773900000|2023-03-14 06:05:00|948|947|948.8|947.8|949.5|948.5|948|947|75
1678774200000|2023-03-14 06:10:00|948.7|947.7|947.1|946.1|949.3|948.3|946.8|945.8|90
1678774500000|2023-03-14 06:15:00|948.1|947.1|945.8|944.8|948.1|947.1|945.8|944.8|108
1678774800000|2023-03-14 06:20:00|945.9|944.9|946|945|946.3|945.3|944.9|943.9|165
1678775100000|2023-03-14 06:25:00|946.3|945.3|946|945|946.3|945.3|945.8|944.8|11
1678775400000|2023-03-14 06:30:00|945.4|944.4|945|944|945.4|944.4|945|944|39
1678775700000|2023-03-14 06:35:00|944.9|943.9|944.7|943.7|945.4|944.4|944.6|943.6|57
1678776000000|2023-03-14 06:40:00|944.9|943.9|944.9|943.9|945.2|944.2|944.4|943.4|49
1678776300000|2023-03-14 06:45:00|944.7|943.7|945.6|944.6|945.7|944.7|944.4|943.4|70
1678776600000|2023-03-14 06:50:00|945.4|944.4|944.8|943.8|945.6|944.6|944.8|943.8|118
1678776900000|2023-03-14 06:55:00|945.3|944.3|945.9|944.9|946|945|945.2|944.2|41
1678777200000|2023-03-14 07:00:00|946.7|945.7|947.2|946.2|947.4|946.4|946.6|945.6|54
1678777500000|2023-03-14 07:05:00|946.9|945.9|945.8|944.8|946.9|945.9|945.8|944.8|57
1678777800000|2023-03-14 07:10:00|946.4|945.4|946.4|945.4|946.4|945.4|946.4|945.4|48
1678778100000|2023-03-14 07:15:00|946.1|945.1|945|944|946.1|945.1|944.9|943.9|49
1678778400000|2023-03-14 07:20:00|945.1|944.1|944|943|945.2|944.2|944|943|116
1678778700000|2023-03-14 07:25:00|943.8|942.8|942.6|941.6|943.8|942.8|941.7|940.7|257
1678779000000|2023-03-14 07:30:00|942.2|941.2|942.5|941.5|942.5|941.5|941.4|940.4|120
1678779300000|2023-03-14 07:35:00|942.8|941.8|943.7|942.7|944.3|943.3|942.8|941.8|435
1678779600000|2023-03-14 07:40:00|943.8|942.8|943.9|942.9|944.5|943.5|943.6|942.6|971
1678779900000|2023-03-14 07:45:00|943.7|942.7|943.7|942.7|943.8|942.8|942.6|941.6|323
1678780200000|2023-03-14 07:50:00|943.9|942.9|943.9|942.9|944.2|943.2|943.5|942.5|229
1678780500000|2023-03-14 07:55:00|943.7|942.7|944.7|943.7|944.8|943.8|943.7|942.7|171
1678780800000|2023-03-14 08:00:00|944.8|943.8|945.1|944.1|945.6|944.6|944.8|943.8|182
1678781100000|2023-03-14 08:05:00|945.2|944.2|946|945|946.3|945.3|944.8|943.8|1792
1678781400000|2023-03-14 08:10:00|945.8|944.8|945.5|944.5|946|945|944.4|943.4|633
1678781700000|2023-03-14 08:15:00|945.3|944.3|944.9|943.9|945.9|944.9|944.2|943.2|368
1678782000000|2023-03-14 08:20:00|944.8|943.8|944.4|943.4|945|944|944.3|943.3|377
1678782300000|2023-03-14 08:25:00|944.2|943.2|945.6|944.6|945.7|944.7|944|943|766
1678782600000|2023-03-14 08:30:00|945.5|944.5|945.9|944.9|946.2|945.2|945.4|944.4|713
1678782900000|2023-03-14 08:35:00|946|945|945.8|944.8|946.3|945.3|945|944|571
1678783200000|2023-03-14 08:40:00|946.1|945.1|945.8|944.8|946.3|945.3|945.7|944.7|414
1678783500000|2023-03-14 08:45:00|945.6|944.6|946|945|946.2|945.2|945.3|944.3|383
1678783800000|2023-03-14 08:50:00|945.9|944.9|945.6|944.6|946.3|945.3|945.5|944.5|924
1678784100000|2023-03-14 08:55:00|945.7|944.7|946.9|945.9|947.1|946.1|945.7|944.7|344
1678784400000|2023-03-14 09:00:00|946.8|945.8|945.9|944.9|947|946|945.8|944.8|1279
1678784700000|2023-03-14 09:05:00|945.8|944.8|945.5|944.5|946|945|945.2|944.2|2200
1678785000000|2023-03-14 09:10:00|945|944|944.5|943.5|945|944|944.1|943.1|4074
1678785300000|2023-03-14 09:15:00|944.4|943.4|944|943|944.4|943.4|943.8|942.8|1556
1678785600000|2023-03-14 09:20:00|943.8|942.8|943.7|942.7|944|943|943.4|942.4|531
1678785900000|2023-03-14 09:25:00|943.8|942.8|944.4|943.4|944.7|943.7|943.6|942.6|424
1678786200000|2023-03-14 09:30:00|944.5|943.5|944.1|943.1|944.5|943.5|943.6|942.6|2761
1678786500000|2023-03-14 09:35:00|944.4|943.4|944.4|943.4|944.9|943.9|944.3|943.3|228
1678786800000|2023-03-14 09:40:00|944.7|943.7|945.1|944.1|945.3|944.3|944.7|943.7|283
1678787100000|2023-03-14 09:45:00|945.3|944.3|945|944|945.4|944.4|944.7|943.7|350
1678787400000|2023-03-14 09:50:00|945.2|944.2|945.1|944.1|945.4|944.4|945|944|1124
1678787700000|2023-03-14 09:55:00|945|944|945.4|944.4|945.5|944.5|945|944|190
1678788000000|2023-03-14 10:00:00|945.2|944.2|945.3|944.3|945.3|944.3|945|944|292
1678788300000|2023-03-14 10:05:00|945.1|944.1|945.9|944.9|946|945|945.1|944.1|265
1678788600000|2023-03-14 10:10:00|946|945|945.3|944.3|946.3|945.3|945.3|944.3|1638
1678788900000|2023-03-14 10:15:00|945.7|944.7|945.2|944.2|945.7|944.7|944.8|943.8|247
1678789200000|2023-03-14 10:20:00|945.4|944.4|945.6|944.6|945.7|944.7|945.4|944.4|221
1678789500000|2023-03-14 10:25:00|945.7|944.7|946.6|945.6|946.6|945.6|945.4|944.4|1522
1678789800000|2023-03-14 10:30:00|946.5|945.5|946.4|945.4|946.5|945.5|946|945|1117
1678790100000|2023-03-14 10:35:00|946.3|945.3|945.8|944.8|946.3|945.3|945.7|944.7|560
1678790400000|2023-03-14 10:40:00|945.7|944.7|945.8|944.8|945.9|944.9|945.6|944.6|625
1678790700000|2023-03-14 10:45:00|945.9|944.9|946.3|945.3|946.4|945.4|945.7|944.7|1267
1678791000000|2023-03-14 10:50:00|946.4|945.4|946.5|945.5|946.6|945.6|946.3|945.3|672
1678791300000|2023-03-14 10:55:00|946.4|945.4|947|946|947.3|946.3|946.4|945.4|865
1678791600000|2023-03-14 11:00:00|946.9|945.9|946.9|945.9|947.4|946.4|946.7|945.7|844
1678791900000|2023-03-14 11:05:00|947|946|947.3|946.3|947.5|946.5|946.8|945.8|580
1678792200000|2023-03-14 11:10:00|947.4|946.4|947.3|946.3|947.6|946.6|947.3|946.3|421
1678792500000|2023-03-14 11:15:00|947.4|946.4|947.6|946.6|947.7|946.7|947.3|946.3|341
1678792800000|2023-03-14 11:20:00|947.7|946.7|948.4|947.4|948.4|947.4|947.4|946.4|684
1678793100000|2023-03-14 11:25:00|948.3|947.3|948.2|947.2|948.9|947.9|948.1|947.1|976
1678793400000|2023-03-14 11:30:00|948.1|947.1|948.3|947.3|948.4|947.4|947.9|946.9|374
1678793700000|2023-03-14 11:35:00|948.2|947.2|948.5|947.5|948.7|947.7|947.8|946.8|2018
1678794000000|2023-03-14 11:40:00|948.6|947.6|948.7|947.7|948.8|947.8|948.3|947.3|2061
1678794300000|2023-03-14 11:45:00|948.6|947.6|948.4|947.4|948.8|947.8|948.4|947.4|1062
1678794600000|2023-03-14 11:50:00|948.5|947.5|948.6|947.6|948.7|947.7|948.2|947.2|410
1678794900000|2023-03-14 11:55:00|948.5|947.5|948.7|947.7|948.7|947.7|948.1|947.1|360
1678795200000|2023-03-14 12:00:00|948.6|947.6|948.2|947.2|949.1|948.1|948.2|947.2|677
1678795500000|2023-03-14 12:05:00|948.3|947.3|948|947|948.3|947.3|947.8|946.8|1968
1678795800000|2023-03-14 12:10:00|947.9|946.9|948.6|947.6|949|948|947.9|946.9|535
1678796100000|2023-03-14 12:15:00|948.7|947.7|948|947|948.7|947.7|947.4|946.4|1150
1678796400000|2023-03-14 12:20:00|948.2|947.2|947.5|946.5|948.2|947.2|947.4|946.4|1757
1678796700000|2023-03-14 12:25:00|947.7|946.7|946|945|947.7|946.7|946|945|402
1678797000000|2023-03-14 12:30:00|945|944|947.2|946.2|950.6|949.6|940.5|939.5|1954
1678797300000|2023-03-14 12:35:00|946.7|945.7|947.4|946.4|948.2|947.2|944.6|943.6|529
1678797600000|2023-03-14 12:40:00|947.3|946.3|948.9|947.9|949|948|946.5|945.5|1739
1678797900000|2023-03-14 12:45:00|948.6|947.6|949.4|948.4|949.7|948.7|948.2|947.2|7053
1678798200000|2023-03-14 12:50:00|949.5|948.5|950.7|949.7|950.8|949.8|948.7|947.7|5407
1678798500000|2023-03-14 12:55:00|950.8|949.8|951|950|951.9|950.9|950.7|949.7|4080
1678798800000|2023-03-14 13:00:00|951.3|950.3|951|950|952.2|951.2|950.5|949.5|5726
1678799100000|2023-03-14 13:05:00|951.1|950.1|950.8|949.8|951.6|950.6|950.4|949.4|395
1678799400000|2023-03-14 13:10:00|950.9|949.9|951.4|950.4|951.6|950.6|950.6|949.6|798
1678799700000|2023-03-14 13:15:00|951.5|950.5|951.6|950.6|952.3|951.3|950.9|949.9|1097
1678800000000|2023-03-14 13:20:00|951.2|950.2|951.5|950.5|951.6|950.6|950.9|949.9|1455
1678800300000|2023-03-14 13:25:00|951.6|950.6|951.8|950.8|952.2|951.2|951.5|950.5|4533
1678800600000|2023-03-14 13:30:00|951.6|951.1|948.9|948.4|952|951.5|948.9|948.4|8392
1678800900000|2023-03-14 13:35:00|949|948.5|951.4|950.9|952|951.5|949|948.5|5230
1678801200000|2023-03-14 13:40:00|951.3|950.8|950.4|949.9|952.2|951.7|950.3|949.8|2639
1678801500000|2023-03-14 13:45:00|950.6|950.1|951.1|950.6|952|951.5|950.3|949.8|2470
1678801800000|2023-03-14 13:50:00|951|950.5|950.5|950|951.3|950.8|949.8|949.3|9643
1678802100000|2023-03-14 13:55:00|950.2|949.7|951.9|951.4|952.2|951.7|950.1|949.6|3650
1678802400000|2023-03-14 14:00:00|952|951.5|953.1|952.6|953.1|952.6|951.5|951|7611
1678802700000|2023-03-14 14:05:00|953.2|952.7|953.9|953.4|954.2|953.7|952.6|952.1|2543
1678803000000|2023-03-14 14:10:00|953.8|953.3|953.9|953.4|953.9|953.4|952.5|952|2025
1678803300000|2023-03-14 14:15:00|953.8|953.3|953.4|952.9|954.6|954.1|953.2|952.7|1592
1678803600000|2023-03-14 14:20:00|953.3|952.8|954.3|953.8|954.8|954.3|953.3|952.8|3129
1678803900000|2023-03-14 14:25:00|954.4|953.9|954.1|953.6|954.5|954|953.4|952.9|1826
1678804200000|2023-03-14 14:30:00|954.2|953.7|954.1|953.6|954.3|953.8|953.6|953.1|2372
1678804500000|2023-03-14 14:35:00|954|953.5|954|953.5|954.6|954.1|953.6|953.1|1867
1678804800000|2023-03-14 14:40:00|954.1|953.6|954.4|953.9|954.5|954|953.9|953.4|2424
1678805100000|2023-03-14 14:45:00|954.3|953.8|955.1|954.6|955.7|955.2|954.3|953.8|4763
1678805400000|2023-03-14 14:50:00|955.2|954.7|954.8|954.3|955.4|954.9|954.6|954.1|1542
1678805700000|2023-03-14 14:55:00|954.6|954.1|953.2|952.7|954.8|954.3|953.1|952.6|3016
1678806000000|2023-03-14 15:00:00|953.3|952.8|954.3|953.8|954.6|954.1|953.1|952.6|2597
1678806300000|2023-03-14 15:05:00|954.4|953.9|955.2|954.7|955.4|954.9|954.2|953.7|4186
1678806600000|2023-03-14 15:10:00|955.1|954.6|955.6|955.1|955.6|955.1|954.9|954.4|3917
1678806900000|2023-03-14 15:15:00|955.7|955.2|956.2|955.7|956.6|956.1|955.4|954.9|3475
1678807200000|2023-03-14 15:20:00|956.3|955.8|956.1|955.6|956.4|955.9|955.7|955.2|2147
1678807500000|2023-03-14 15:25:00|956.2|955.7|955.9|955.4|956.3|955.8|955.6|955.1|1963
1678807800000|2023-03-14 15:30:00|956|955.5|955.6|955.1|956.4|955.9|955.6|955.1|6303
1678808100000|2023-03-14 15:35:00|955.8|955.3|955.8|955.3|956|955.5|955.4|954.9|4631
1678808400000|2023-03-14 15:40:00|955.9|955.4|955.5|955|956.1|955.6|955.3|954.8|1922
1678808700000|2023-03-14 15:45:00|955.6|955.1|954.3|953.8|955.6|955.1|954.3|953.8|2835
1678809000000|2023-03-14 15:50:00|954.4|953.9|955.1|954.6|955.2|954.7|954.4|953.9|2701
1678809300000|2023-03-14 15:55:00|955|954.5|954.4|953.9|955|954.5|954.3|953.8|4315
1678809600000|2023-03-14 16:00:00|954.3|953.8|954.8|954.3|955.2|954.7|954.3|953.8|1295
1678809900000|2023-03-14 16:05:00|954.6|954.1|954.9|954.4|954.9|954.4|953.9|953.4|2143
1678810200000|2023-03-14 16:10:00|954.8|954.3|955.8|955.3|956|955.5|954.8|954.3|2950
1678810500000|2023-03-14 16:15:00|955.5|955|955.5|955|956|955.5|955.2|954.7|1724
1678810800000|2023-03-14 16:20:00|955.4|954.9|954.3|953.8|955.6|955.1|954.3|953.8|1806
1678811100000|2023-03-14 16:25:00|954|953.5|954.3|953.8|954.5|954|953.7|953.2|2211
1678811400000|2023-03-14 16:30:00|954.2|953.7|955.1|954.6|955.5|955|954.2|953.7|2492
1678811700000|2023-03-14 16:35:00|955.2|954.7|954.6|954.1|955.3|954.8|954.5|954|1496
1678812000000|2023-03-14 16:40:00|954.7|954.2|953.6|953.1|954.7|954.2|953.4|952.9|4734
1678812300000|2023-03-14 16:45:00|953.8|953.3|954|953.5|954.2|953.7|953.5|953|1510
1678812600000|2023-03-14 16:50:00|954.2|953.7|953.8|953.3|954.4|953.9|953.3|952.8|1243
1678812900000|2023-03-14 16:55:00|953.5|953|953.3|952.8|953.7|953.2|953|952.5|2247
1678813200000|2023-03-14 17:00:00|953.4|952.9|953.2|952.7|953.8|953.3|953.2|952.7|1307
1678813500000|2023-03-14 17:05:00|953.3|952.8|952.5|952|953.6|953.1|952.5|952|2724
1678813800000|2023-03-14 17:10:00|952.4|951.9|952.3|951.8|952.6|952.1|952.1|951.6|3153
1678814100000|2023-03-14 17:15:00|952.2|951.7|951.7|951.2|952.2|951.7|950.8|950.3|1696
1678814400000|2023-03-14 17:20:00|951.6|951.1|951.9|951.4|951.9|951.4|951.1|950.6|703
1678814700000|2023-03-14 17:25:00|952|951.5|952.7|952.2|953|952.5|951.9|951.4|1077
1678815000000|2023-03-14 17:30:00|952.6|952.1|952.6|952.1|952.9|952.4|952.3|951.8|1818
1678815300000|2023-03-14 17:35:00|952.5|952|953.4|952.9|953.4|952.9|952.4|951.9|996
1678815600000|2023-03-14 17:40:00|953.6|953.1|952.5|952|953.9|953.4|952.5|952|1398
1678815900000|2023-03-14 17:45:00|952.4|951.9|953.2|952.7|953.2|952.7|952.2|951.7|1378
1678816200000|2023-03-14 17:50:00|953.3|952.8|953.3|952.8|953.5|953|952.9|952.4|1472
1678816500000|2023-03-14 17:55:00|953.2|952.7|952.5|952|953.3|952.8|952.3|951.8|1196
1678816800000|2023-03-14 18:00:00|952.4|951.9|952.1|951.6|952.9|952.4|952|951.5|1439
1678817100000|2023-03-14 18:05:00|952|951.5|951.5|951|952.1|951.6|951.1|950.6|2493
1678817400000|2023-03-14 18:10:00|951.6|951.1|951.7|951.2|952.1|951.6|951.6|951.1|839
1678817700000|2023-03-14 18:15:00|951.8|951.3|951.7|951.2|951.8|951.3|951.2|950.7|1053
1678818000000|2023-03-14 18:20:00|951.5|951|951.8|951.3|952|951.5|951.1|950.6|926
1678818300000|2023-03-14 18:25:00|951.7|951.2|952.9|952.4|953.1|952.6|951.7|951.2|1461
1678818600000|2023-03-14 18:30:00|952.8|952.3|953.1|952.6|953.3|952.8|952.7|952.2|1305
1678818900000|2023-03-14 18:35:00|953|952.5|952.9|952.4|953.2|952.7|952.6|952.1|1253
1678819200000|2023-03-14 18:40:00|953|952.5|952.8|952.3|953|952.5|952.3|951.8|1037
1678819500000|2023-03-14 18:45:00|952.7|952.2|953.2|952.7|953.6|953.1|952.6|952.1|1180
1678819800000|2023-03-14 18:50:00|953|952.5|953.2|952.7|953.7|953.2|952.9|952.4|1783
1678820100000|2023-03-14 18:55:00|952.9|952.4|952.5|952|953.1|952.6|952.1|951.6|966
1678820400000|2023-03-14 19:00:00|952.6|952.1|952.7|952.2|952.9|952.4|952.2|951.7|759
1678820700000|2023-03-14 19:05:00|952.6|952.1|951.2|950.7|952.6|952.1|951|950.5|803
1678821000000|2023-03-14 19:10:00|951|950.5|950.5|950|951|950.5|950.5|950|1049
1678821300000|2023-03-14 19:15:00|950.4|949.9|951.2|950.7|951.2|950.7|950|949.5|1452
1678821600000|2023-03-14 19:20:00|951.3|950.8|950.9|950.4|951.4|950.9|950.7|950.2|1255
1678821900000|2023-03-14 19:25:00|951|950.5|951.4|950.9|951.4|950.9|950.9|950.4|1203
1678822200000|2023-03-14 19:30:00|951.3|950.8|952.2|951.7|952.2|951.7|951.1|950.6|1535
1678822500000|2023-03-14 19:35:00|952.3|951.8|952.5|952|952.9|952.4|952.3|951.8|1824
1678822800000|2023-03-14 19:40:00|952.4|951.9|952.4|951.9|952.7|952.2|952.3|951.8|1719
1678823100000|2023-03-14 19:45:00|952.5|952|953.1|952.6|953.1|952.6|952.2|951.7|3752
1678823400000|2023-03-14 19:50:00|953.3|952.8|953.5|953|953.6|953.1|953.1|952.6|1840
1678823700000|2023-03-14 19:55:00|953.4|952.9|954.9|954.4|955.2|954.7|953.4|952.9|5364
1678824000000|2023-03-14 20:00:00|955|953.9|954.6|953.6|955.2|954.2|954.5|953.5|479
1678824300000|2023-03-14 20:05:00|954.5|953.5|954.7|953.7|954.8|953.8|954.4|953.4|134
1678824600000|2023-03-14 20:10:00|954.8|953.8|954.9|953.9|955|954|954.8|953.8|59
1678824900000|2023-03-14 20:15:00|954.7|953.7|954.9|953.9|954.9|953.9|954.7|953.7|66
1678825200000|2023-03-14 20:20:00|955|954|955|954|955|954|955|954|34
1678825500000|2023-03-14 20:25:00|955.1|954.1|955.1|954.1|955.4|954.4|955.1|954.1|49
1678825800000|2023-03-14 20:30:00|955.3|954.3|955.1|954.1|955.3|954.3|955.1|954.1|31
1678826100000|2023-03-14 20:35:00|954.9|953.9|954.7|953.7|954.9|953.9|954.4|953.4|32
1678826400000|2023-03-14 20:40:00|954.9|953.9|954.4|953.4|954.9|953.9|954.4|953.4|36
1678826700000|2023-03-14 20:45:00|954.6|953.6|956|955|956|955|954.6|953.6|404
1678827000000|2023-03-14 20:50:00|955.9|954.9|955.4|954.4|956|955|955.4|954.4|70
1678827300000|2023-03-14 20:55:00|955.3|954.3|955.3|954.3|955.8|954.8|955|954|123
1678827600000|2023-03-14 21:00:00|954.7|953.7|954.7|953.7|954.7|953.7|954.7|953.7|2
1678830900000|2023-03-14 21:55:00|957.5|956.5|957.5|956.5|957.5|956.5|957.5|956.5|1
1678831200000|2023-03-14 22:00:00|955.2|953.2|955.2|953.2|955.4|953.4|954.9|952.9|0
1678831500000|2023-03-14 22:05:00|955.1|953.1|955|953|955.3|953.3|954.9|952.9|0
1678831800000|2023-03-14 22:10:00|954.9|952.9|954.4|952.4|954.9|952.9|954.3|952.3|0
1678832100000|2023-03-14 22:15:00|954.3|952.3|954.2|952.2|954.4|952.4|954.1|952.1|0
1678832400000|2023-03-14 22:20:00|954.1|952.1|954.5|952.5|954.5|952.5|954.1|952.1|0
1678832700000|2023-03-14 22:25:00|954.4|952.4|954.2|952.2|954.5|952.5|954.2|952.2|0
1678833000000|2023-03-14 22:30:00|954.2|952.2|953.9|951.9|954.2|952.2|953.8|951.8|0
1678833300000|2023-03-14 22:35:00|954|952|954.2|952.2|954.2|952.2|953.9|951.9|0
1678833600000|2023-03-14 22:40:00|954.1|952.1|954.1|952.1|954.2|952.2|954.1|952.1|0
1678833900000|2023-03-14 22:45:00|954.1|952.1|953.9|951.9|954.1|952.1|953.8|951.8|0
1678834200000|2023-03-14 22:50:00|954|952|954|952|954|952|953.9|951.9|0
1678834500000|2023-03-14 22:55:00|953.9|951.9|953.9|951.9|954|952|953.8|951.8|0
1678834800000|2023-03-14 23:00:00|954|952|954.5|952.5|955.1|953.1|953.9|951.9|0
1678835100000|2023-03-14 23:05:00|954.6|952.6|954.6|952.6|954.7|952.7|954.4|952.4|0
1678835400000|2023-03-14 23:10:00|954.7|952.7|955.1|953.1|955.1|953.1|954.7|952.7|0
1678835700000|2023-03-14 23:15:00|955|953|954.8|952.8|955.1|953.1|954.7|952.7|0
1678836000000|2023-03-14 23:20:00|954.7|952.7|954.7|952.7|955.1|953.1|954.7|952.7|0
1678836300000|2023-03-14 23:25:00|954.8|952.8|954.8|952.8|955|953|954.7|952.7|0
1678836600000|2023-03-14 23:30:00|954.7|952.7|954.4|952.4|955.1|953.1|954.4|952.4|0
1678836900000|2023-03-14 23:35:00|954.5|952.5|954.6|952.6|954.7|952.7|954.4|952.4|0
1678837200000|2023-03-14 23:40:00|954.7|952.7|954.7|952.7|954.8|952.8|954.6|952.6|0
1678837500000|2023-03-14 23:45:00|954.8|952.8|954.3|952.3|954.8|952.8|954.2|952.2|0
1678837800000|2023-03-14 23:50:00|954.4|952.4|954.2|952.2|954.4|952.4|954|952|0
1678838100000|2023-03-14 23:55:00|954.3|952.3|954.7|952.7|954.8|952.8|954.1|952.1|0
1678838400000|2023-03-15 00:00:00|954.8|952.8|955.3|954.3|955.3|954.3|954.6|952.6|1
1678838700000|2023-03-15 00:05:00|954.2|953.2|953|952|954.2|953.2|953|952|51
1678839000000|2023-03-15 00:10:00|952.7|951.7|953|952|953|952|952.5|951.5|28
1678839300000|2023-03-15 00:15:00|||||||||196
1678839900000|2023-03-15 00:25:00|952.8|951.8|952.9|951.9|952.9|951.9|952.8|951.8|6
1678840200000|2023-03-15 00:30:00|953.7|952.7|954.7|953.7|954.7|953.7|953.7|952.7|9
1678840500000|2023-03-15 00:35:00|954.8|953.8|954.8|953.8|954.8|953.8|954.8|953.8|2
1678840800000|2023-03-15 00:40:00|954.1|953.1|954.1|953.1|954.1|953.1|954.1|953.1|2
1678841100000|2023-03-15 00:45:00|953.7|952.7|954|953|954|953|953.7|952.7|3
1678841400000|2023-03-15 00:50:00|954.6|953.6|954.6|953.6|954.6|953.6|954.6|953.6|2
1678842000000|2023-03-15 01:00:00|954.4|953.4|954.4|953.4|954.4|953.4|954.4|953.4|11
1678842300000|2023-03-15 01:05:00|955.5|954.5|955.2|954.2|955.5|954.5|954.6|953.6|26
1678842600000|2023-03-15 01:10:00|955|954|955.1|954.1|955.1|954.1|955|954|4
1678842900000|2023-03-15 01:15:00|955.9|954.9|955.7|954.7|956|955|955.5|954.5|11
1678843200000|2023-03-15 01:20:00|956.1|955.1|956.2|955.2|956.2|955.2|956.1|955.1|2
1678843500000|2023-03-15 01:25:00|957.1|956.1|956.3|955.3|957.1|956.1|956.3|955.3|4
1678843800000|2023-03-15 01:30:00|956.8|955.8|956.7|955.7|957.1|956.1|956.2|955.2|44
1678844100000|2023-03-15 01:35:00|956.8|955.8|957.8|956.8|957.9|956.9|956.8|955.8|157
1678844400000|2023-03-15 01:40:00|957.5|956.5|957.6|956.6|957.6|956.6|957.5|956.5|4
1678844700000|2023-03-15 01:45:00|957.5|956.5|958|957|958.3|957.3|957.2|956.2|29
1678845000000|2023-03-15 01:50:00|958.1|957.1|958.8|957.8|958.8|957.8|958.1|957.1|38
1678845300000|2023-03-15 01:55:00|958.9|957.9|959.3|958.3|959.4|958.4|958.9|957.9|33
1678845600000|2023-03-15 02:00:00|958.7|957.7|958.1|957.1|958.7|957.7|958.1|957.1|2
1678845900000|2023-03-15 02:05:00|958.9|957.9|959.6|958.6|959.6|958.6|958.4|957.4|11
1678846200000|2023-03-15 02:10:00|959.4|958.4|960.6|959.6|960.6|959.6|959|958|21
1678846500000|2023-03-15 02:15:00|960.5|959.5|959.6|958.6|960.5|959.5|959.5|958.5|55
1678846800000|2023-03-15 02:20:00|959.4|958.4|959.6|958.6|959.6|958.6|959.2|958.2|385
1678847100000|2023-03-15 02:25:00|959.7|958.7|959.8|958.8|959.8|958.8|959.7|958.7|7
1678847400000|2023-03-15 02:30:00|960|959|960.5|959.5|960.5|959.5|960|959|132
1678847700000|2023-03-15 02:35:00|959.9|958.9|961.1|960.1|961.3|960.3|959.9|958.9|41
1678848000000|2023-03-15 02:40:00|959.2|958.2|959.8|958.8|959.8|958.8|959.2|958.2|36
1678848300000|2023-03-15 02:45:00|959.9|958.9|960.2|959.2|960.4|959.4|959.9|958.9|15
1678848600000|2023-03-15 02:50:00|960.7|959.7|961.1|960.1|961.9|960.9|960.7|959.7|80
1678848900000|2023-03-15 02:55:00|961.4|960.4|961.4|960.4|961.4|960.4|961.4|960.4|22
1678849200000|2023-03-15 03:00:00|959.4|958.4|959|958|959.7|958.7|959|958|13
1678849500000|2023-03-15 03:05:00|958.2|957.2|958.7|957.7|958.7|957.7|958.2|957.2|7
1678850100000|2023-03-15 03:15:00|957.6|956.6|957.6|956.6|957.6|956.6|957.6|956.6|7
1678850400000|2023-03-15 03:20:00|958|957|957|956|958|957|956.9|955.9|12
1678850700000|2023-03-15 03:25:00|956.6|955.6|956.8|955.8|956.8|955.8|956.3|955.3|9
1678851000000|2023-03-15 03:30:00|956.2|955.2|956.2|955.2|956.2|955.2|956.2|955.2|5
1678851600000|2023-03-15 03:40:00|956.4|955.4|956.5|955.5|956.5|955.5|956.4|955.4|18
1678851900000|2023-03-15 03:45:00|955.8|954.8|955.2|954.2|955.8|954.8|955.2|954.2|414
1678852200000|2023-03-15 03:50:00|954.9|953.9|954.7|953.7|954.9|953.9|954.5|953.5|14
1678852500000|2023-03-15 03:55:00|954.8|953.8|954.8|953.8|954.8|953.8|954.5|953.5|17
1678852800000|2023-03-15 04:00:00|955.1|954.1|955.4|954.4|955.6|954.6|954.9|953.9|15
1678853100000|2023-03-15 04:05:00|954.8|953.8|954.6|953.6|954.8|953.8|954.6|953.6|10
1678853400000|2023-03-15 04:10:00|955|954|954.8|953.8|955|954|954.7|953.7|21
1678853700000|2023-03-15 04:15:00|955.2|954.2|955.2|954.2|955.2|954.2|955.2|954.2|2
1678854000000|2023-03-15 04:20:00|955.4|954.4|955.2|954.2|955.4|954.4|955.2|954.2|47
1678854300000|2023-03-15 04:25:00|||||||||1
1678854600000|2023-03-15 04:30:00|955.1|954.1|955.5|954.5|955.5|954.5|955.1|954.1|4
1678856400000|2023-03-15 05:00:00|954.3|953.3|953.1|952.1|954.3|953.3|953|952|35
1678857000000|2023-03-15 05:10:00|953.3|952.3|954.1|953.1|954.1|953.1|953.3|952.3|11
1678857300000|2023-03-15 05:15:00|953.9|952.9|953.6|952.6|953.9|952.9|953.6|952.6|13
1678857600000|2023-03-15 05:20:00|953.9|952.9|954|953|954|953|953.4|952.4|47
1678857900000|2023-03-15 05:25:00|953.2|952.2|952|951|953.2|952.2|952|951|27
1678858200000|2023-03-15 05:30:00|952.1|951.1|951.1|950.1|952.1|951.1|951.1|950.1|14
1678858500000|2023-03-15 05:35:00|951.2|950.2|951.8|950.8|951.8|950.8|951.1|950.1|7
1678858800000|2023-03-15 05:40:00|952.1|951.1|952.8|951.8|952.9|951.9|952.1|951.1|29
1678859100000|2023-03-15 05:45:00|953|952|953|952|953|952|953|952|8
1678859400000|2023-03-15 05:50:00|953.2|952.2|953.4|952.4|953.6|952.6|953.2|952.2|5
1678859700000|2023-03-15 05:55:00|953.3|952.3|953.8|952.8|953.8|952.8|953.2|952.2|4
1678860000000|2023-03-15 06:00:00|953.5|952.5|954.1|953.1|954.3|953.3|953.5|952.5|21
1678860300000|2023-03-15 06:05:00|953.8|952.8|954.7|953.7|954.7|953.7|953.7|952.7|45
1678860600000|2023-03-15 06:10:00|954.8|953.8|955.2|954.2|955.5|954.5|954.8|953.8|48
1678860900000|2023-03-15 06:15:00|955.3|954.3|954.5|953.5|955.4|954.4|954.5|953.5|8
1678861200000|2023-03-15 06:20:00|953.8|952.8|953.8|952.8|954|953|953.5|952.5|20
1678861500000|2023-03-15 06:25:00|953.7|952.7|953.9|952.9|954.2|953.2|953.7|952.7|8
1678861800000|2023-03-15 06:30:00|954|953|954.1|953.1|954.6|953.6|954|953|775
1678862100000|2023-03-15 06:35:00|954|953|953.7|952.7|954|953|953.4|952.4|31
1678862400000|2023-03-15 06:40:00|953.6|952.6|953.9|952.9|954.4|953.4|953.4|952.4|57
1678862700000|2023-03-15 06:45:00|953.8|952.8|954.2|953.2|954.3|953.3|953.8|952.8|90
1678863000000|2023-03-15 06:50:00|953.9|952.9|954.6|953.6|954.6|953.6|953.6|952.6|37
1678863300000|2023-03-15 06:55:00|954.7|953.7|954.6|953.6|955.1|954.1|954.3|953.3|496
1678863600000|2023-03-15 07:00:00|954.7|953.7|955.5|954.5|955.8|954.8|954.4|953.4|51
1678863900000|2023-03-15 07:05:00|955.2|954.2|954.6|953.6|955.3|954.3|954.5|953.5|83
1678864200000|2023-03-15 07:10:00|954.8|953.8|954.5|953.5|954.8|953.8|953.8|952.8|105
1678864500000|2023-03-15 07:15:00|954.3|953.3|954.6|953.6|954.9|953.9|954|953|167
1678864800000|2023-03-15 07:20:00|954.4|953.4|954.8|953.8|954.9|953.9|954.2|953.2|89
1678865100000|2023-03-15 07:25:00|954.7|953.7|954|953|954.9|953.9|954|953|74
1678865400000|2023-03-15 07:30:00|953.9|952.9|953.6|952.6|954.3|953.3|953.3|952.3|102
1678865700000|2023-03-15 07:35:00|953.7|952.7|953.7|952.7|954|953|953.2|952.2|242
1678866000000|2023-03-15 07:40:00|953.6|952.6|953.9|952.9|954.4|953.4|953.6|952.6|93
1678866300000|2023-03-15 07:45:00|953.7|952.7|953.1|952.1|954|953|953|952|82
1678866600000|2023-03-15 07:50:00|953.2|952.2|953.3|952.3|953.3|952.3|952.8|951.8|104
1678866900000|2023-03-15 07:55:00|953.1|952.1|953.2|952.2|953.3|952.3|952.8|951.8|185
1678867200000|2023-03-15 08:00:00|953|952|952.6|951.6|953.1|952.1|951.8|950.8|449
1678867500000|2023-03-15 08:05:00|952.7|951.7|953|952|953|952|951.6|950.6|328
1678867800000|2023-03-15 08:10:00|952.9|951.9|953.5|952.5|953.5|952.5|952.7|951.7|148
1678868100000|2023-03-15 08:15:00|953.3|952.3|952.9|951.9|953.5|952.5|952.8|951.8|444
1678868400000|2023-03-15 08:20:00|952.8|951.8|952.3|951.3|952.8|951.8|952|951|244
1678868700000|2023-03-15 08:25:00|952.2|951.2|951.8|950.8|952.2|951.2|951.7|950.7|326
1678869000000|2023-03-15 08:30:00|951.7|950.7|951.5|950.5|952.1|951.1|951|950|1119
1678869300000|2023-03-15 08:35:00|951.7|950.7|952.3|951.3|952.3|951.3|951.4|950.4|363
1678869600000|2023-03-15 08:40:00|952.4|951.4|952.4|951.4|952.7|951.7|952.3|951.3|143
1678869900000|2023-03-15 08:45:00|952.5|951.5|952.4|951.4|953|952|952.3|951.3|241
1678870200000|2023-03-15 08:50:00|952.2|951.2|951.7|950.7|952.2|951.2|951.3|950.3|1416
1678870500000|2023-03-15 08:55:00|952.1|951.1|951.6|950.6|952.1|951.1|951.5|950.5|1773
1678870800000|2023-03-15 09:00:00|951.4|950.4|951.8|950.8|951.8|950.8|950.8|949.8|228
1678871100000|2023-03-15 09:05:00|951.1|950.1|950.7|949.7|951.3|950.3|950.7|949.7|372
1678871400000|2023-03-15 09:10:00|950.2|949.2|950.1|949.1|950.5|949.5|950|949|2213
1678871700000|2023-03-15 09:15:00|950.2|949.2|950.1|949.1|950.6|949.6|950.1|949.1|234
1678872000000|2023-03-15 09:20:00|950.3|949.3|948.9|947.9|950.3|949.3|948.9|947.9|139
1678872300000|2023-03-15 09:25:00|948.6|947.6|948.3|947.3|949|948|947.9|946.9|276
1678872600000|2023-03-15 09:30:00|948.4|947.4|948|947|948.4|947.4|947.9|946.9|213
1678872900000|2023-03-15 09:35:00|947.7|946.7|946.3|945.3|947.7|946.7|946.3|945.3|1939
1678873200000|2023-03-15 09:40:00|946.2|945.2|945.8|944.8|946.2|945.2|945|944|176
1678873500000|2023-03-15 09:45:00|945.5|944.5|946.1|945.1|946.3|945.3|945.3|944.3|697
1678873800000|2023-03-15 09:50:00|946|945|945.5|944.5|946.8|945.8|945.5|944.5|536
1678874100000|2023-03-15 09:55:00|945|944|944.7|943.7|945.1|944.1|944.6|943.6|299
1678874400000|2023-03-15 10:00:00|944.4|943.4|945|944|945.2|944.2|944.2|943.2|166
1678874700000|2023-03-15 10:05:00|945.3|944.3|943.7|942.7|945.3|944.3|943.7|942.7|1266
1678875000000|2023-03-15 10:10:00|943.3|942.3|942.1|941.1|943.3|942.3|942|941|815
1678875300000|2023-03-15 10:15:00|942.2|941.2|942|941|942.4|941.4|941.6|940.6|407
1678875600000|2023-03-15 10:20:00|942.2|941.2|941.5|940.5|943.1|942.1|941.5|940.5|260
1678875900000|2023-03-15 10:25:00|941.9|940.9|940.1|939.1|942|941|940.1|939.1|154
1678876200000|2023-03-15 10:30:00|940.4|939.4|940.9|939.9|941|940|940.4|939.4|116
1678876500000|2023-03-15 10:35:00|941|940|939|938|941|940|939|938|143
1678876800000|2023-03-15 10:40:00|939.1|938.1|938.5|937.5|939.4|938.4|938.5|937.5|1295
1678877100000|2023-03-15 10:45:00|938|937|936.3|935.3|938.6|937.6|936.1|935.1|489
1678877400000|2023-03-15 10:50:00|936.4|935.4|936.2|935.2|936.7|935.7|935.1|934.1|147
1678877700000|2023-03-15 10:55:00|936.3|935.3|935.5|934.5|937|936|935.4|934.4|195
1678878000000|2023-03-15 11:00:00|936.3|935.3|937.6|936.6|937.9|936.9|936|935|376
1678878300000|2023-03-15 11:05:00|937.9|936.9|937.3|936.3|937.9|936.9|936.4|935.4|303
1678878600000|2023-03-15 11:10:00|937.2|936.2|936.8|935.8|937.5|936.5|936.7|935.7|260
1678878900000|2023-03-15 11:15:00|936.7|935.7|937.3|936.3|937.4|936.4|936.4|935.4|107
1678879200000|2023-03-15 11:20:00|937|936|936.7|935.7|937|936|935.4|934.4|131
1678879500000|2023-03-15 11:25:00|936.6|935.6|936.8|935.8|937.4|936.4|936.6|935.6|90
1678879800000|2023-03-15 11:30:00|936.7|935.7|936.5|935.5|937.1|936.1|935.9|934.9|621
1678880100000|2023-03-15 11:35:00|936.4|935.4|936.5|935.5|936.7|935.7|936|935|1053
1678880400000|2023-03-15 11:40:00|936.4|935.4|936.8|935.8|936.8|935.8|936|935|1584
1678880700000|2023-03-15 11:45:00|936.7|935.7|935.6|934.6|936.7|935.7|935.6|934.6|261
1678881000000|2023-03-15 11:50:00|935.9|934.9|935.5|934.5|935.9|934.9|935.4|934.4|482
1678881300000|2023-03-15 11:55:00|935.7|934.7|935.5|934.5|935.8|934.8|935.3|934.3|275
1678881600000|2023-03-15 12:00:00|935.4|934.4|934.7|933.7|935.4|934.4|934.3|933.3|399
1678881900000|2023-03-15 12:05:00|934.6|933.6|933.6|932.6|934.6|933.6|933.6|932.6|302
1678882200000|2023-03-15 12:10:00|933.7|932.7|934.5|933.5|934.6|933.6|933.7|932.7|1280
1678882500000|2023-03-15 12:15:00|934.4|933.4|934.3|933.3|935.1|934.1|934.3|933.3|604
1678882800000|2023-03-15 12:20:00|934.2|933.2|934.3|933.3|935|934|934.2|933.2|716
1678883100000|2023-03-15 12:25:00|934.2|933.2|934.1|933.1|934.4|933.4|933.4|932.4|525
1678883400000|2023-03-15 12:30:00|934.2|933.2|934.4|933.4|936.4|935.4|934.2|933.2|1205
1678883700000|2023-03-15 12:35:00|934.5|933.5|933.1|932.1|934.9|933.9|933.1|932.1|212
1678884000000|2023-03-15 12:40:00|932.9|931.9|932.7|931.7|933.8|932.8|932.7|931.7|193
1678884300000|2023-03-15 12:45:00|932.3|931.3|932.5|931.5|932.8|931.8|931.5|930.5|52
1678884600000|2023-03-15 12:50:00|932.4|931.4|933.9|932.9|934.3|933.3|932.4|931.4|533
1678884900000|2023-03-15 12:55:00|933.8|932.8|933.7|932.7|934.3|933.3|933.1|932.1|485
1678885200000|2023-03-15 13:00:00|933.6|932.6|933.9|932.9|934.2|933.2|933.3|932.3|177
1678885500000|2023-03-15 13:05:00|933.3|932.3|932.9|931.9|933.4|932.4|932.4|931.4|1519
1678885800000|2023-03-15 13:10:00|933.2|932.2|934.1|933.1|934.1|933.1|933.1|932.1|951
1678886100000|2023-03-15 13:15:00|934|933|934.1|933.1|934.4|933.4|933.8|932.8|311
1678886400000|2023-03-15 13:20:00|933.9|932.9|934.5|933.5|935.2|934.2|933.9|932.9|760
1678886700000|2023-03-15 13:25:00|934.3|933.3|933.6|932.6|934.7|933.7|933.6|932.6|366
1678887000000|2023-03-15 13:30:00|933.3|932.8|935.2|934.7|935.6|935.1|933.3|932.8|2599
1678887300000|2023-03-15 13:35:00|935|934.5|934.9|934.4|935.7|935.2|934.3|933.8|852
1678887600000|2023-03-15 13:40:00|935.2|934.7|936.8|936.3|936.9|936.4|934.2|933.7|2100
1678887900000|2023-03-15 13:45:00|936.9|936.4|936.6|936.1|937.1|936.6|935.8|935.3|1851
1678888200000|2023-03-15 13:50:00|936.3|935.8|935.1|934.6|936.4|935.9|934.6|934.1|545
1678888500000|2023-03-15 13:55:00|934.9|934.4|932.9|932.4|934.9|934.4|932.6|932.1|484
1678888800000|2023-03-15 14:00:00|932.8|932.3|932.7|932.2|932.8|932.3|931.2|930.7|590
1678889100000|2023-03-15 14:05:00|932.9|932.4|933.5|933|934|933.5|932|931.5|1559
1678889400000|2023-03-15 14:10:00|933.6|933.1|932.3|931.8|934.5|934|932.1|931.6|3054
1678889700000|2023-03-15 14:15:00|932.4|931.9|931.4|930.9|933.3|932.8|931.2|930.7|612
1678890000000|2023-03-15 14:20:00|932.2|931.7|931.3|930.8|932.6|932.1|931.3|930.8|389
1678890300000|2023-03-15 14:25:00|931.8|931.3|931.5|931|931.9|931.4|930.4|929.9|1001
1678890600000|2023-03-15 14:30:00|931.3|930.8|930.3|929.8|932.1|931.6|930.3|929.8|779
1678890900000|2023-03-15 14:35:00|930.2|929.7|930.3|929.8|930.8|930.3|929.6|929.1|1094
1678891200000|2023-03-15 14:40:00|930|929.5|929.4|928.9|930|929.5|929.1|928.6|1564
1678891500000|2023-03-15 14:45:00|929.1|928.6|929.4|928.9|929.5|929|928.7|928.2|737
1678891800000|2023-03-15 14:50:00|929.2|928.7|930.1|929.6|930.4|929.9|928.6|928.1|838
1678892100000|2023-03-15 14:55:00|930.4|929.9|931.5|931|931.5|931|930.1|929.6|1478
1678892400000|2023-03-15 15:00:00|931.6|931.1|930.8|930.3|931.9|931.4|930.6|930.1|2339
1678892700000|2023-03-15 15:05:00|930.5|930|931|930.5|931.5|931|930.2|929.7|888
1678893000000|2023-03-15 15:10:00|930.9|930.4|932.3|931.8|932.3|931.8|930.8|930.3|1249
1678893300000|2023-03-15 15:15:00|932.2|931.7|932.7|932.2|932.8|932.3|931.9|931.4|778
1678893600000|2023-03-15 15:20:00|932.6|932.1|930.9|930.4|932.6|932.1|930.6|930.1|1371
1678893900000|2023-03-15 15:25:00|931|930.5|931.4|930.9|931.7|931.2|930.9|930.4|469
1678894200000|2023-03-15 15:30:00|931.1|930.6|931.3|930.8|932.2|931.7|930.8|930.3|494
1678894500000|2023-03-15 15:35:00|931.2|930.7|930.9|930.4|931.4|930.9|930.9|930.4|1392
1678894800000|2023-03-15 15:40:00|930.8|930.3|931.6|931.1|932.5|932|930.8|930.3|678
1678895100000|2023-03-15 15:45:00|931.5|931|933.1|932.6|933.2|932.7|931.5|931|1371
1678895400000|2023-03-15 15:50:00|933.2|932.7|932|931.5|933.3|932.8|931.9|931.4|2245
1678895700000|2023-03-15 15:55:00|932.1|931.6|931.8|931.3|932.2|931.7|931.6|931.1|379
1678896000000|2023-03-15 16:00:00|931.7|931.2|931.6|931.1|932.7|932.2|931.5|931|696
1678896300000|2023-03-15 16:05:00|931.5|931|930.7|930.2|931.5|931|930.4|929.9|654
1678896600000|2023-03-15 16:10:00|930.5|930|930.8|930.3|930.8|930.3|930.3|929.8|614
1678896900000|2023-03-15 16:15:00|930.7|930.2|930.3|929.8|931.1|930.6|930.2|929.7|918
1678897200000|2023-03-15 16:20:00|930.1|929.6|929.6|929.1|930.5|930|929.5|929|950
1678897500000|2023-03-15 16:25:00|929.5|929|929.6|929.1|929.6|929.1|928.9|928.4|1218
1678897800000|2023-03-15 16:30:00|929.7|929.2|929.8|929.3|930.5|930|929.6|929.1|1484
1678898100000|2023-03-15 16:35:00|929.9|929.4|929.6|929.1|930.1|929.6|929.2|928.7|865
1678898400000|2023-03-15 16:40:00|929.5|929|929.8|929.3|929.8|929.3|929.2|928.7|588
1678898700000|2023-03-15 16:45:00|929.9|929.4|930.5|930|930.5|930|929.9|929.4|626
1678899000000|2023-03-15 16:50:00|930.6|930.1|929.6|929.1|930.6|930.1|929.6|929.1|662
1678899300000|2023-03-15 16:55:00|929.5|929|929.5|929|929.6|929.1|929|928.5|554
1678899600000|2023-03-15 17:00:00|929.2|928.7|929.4|928.9|929.9|929.4|929.2|928.7|508
1678899900000|2023-03-15 17:05:00|929.5|929|930.5|930|931|930.5|929.5|929|1541
1678900200000|2023-03-15 17:10:00|930.6|930.1|931.5|931|931.5|931|930.4|929.9|1113
1678900500000|2023-03-15 17:15:00|931.6|931.1|931.9|931.4|932.2|931.7|931.3|930.8|743
1678900800000|2023-03-15 17:20:00|932|931.5|931.9|931.4|932.2|931.7|931.5|931|727
1678901100000|2023-03-15 17:25:00|932|931.5|932.4|931.9|932.6|932.1|931.7|931.2|666
1678901400000|2023-03-15 17:30:00|932.5|932|932.2|931.7|932.5|932|931.5|931|902
1678901700000|2023-03-15 17:35:00|932.4|931.9|931.6|931.1|932.6|932.1|931.5|931|1255
1678902000000|2023-03-15 17:40:00|931.4|930.9|930.8|930.3|931.4|930.9|930.6|930.1|915
1678902300000|2023-03-15 17:45:00|930.7|930.2|930.3|929.8|930.7|930.2|929.9|929.4|2218
1678902600000|2023-03-15 17:50:00|930.2|929.7|931.4|930.9|931.4|930.9|930.1|929.6|839
1678902900000|2023-03-15 17:55:00|931.5|931|931.6|931.1|932.1|931.6|931.1|930.6|787
1678903200000|2023-03-15 18:00:00|931.7|931.2|930.8|930.3|931.7|931.2|930.8|930.3|2211
1678903500000|2023-03-15 18:05:00|930.7|930.2|930.8|930.3|931.2|930.7|930.5|930|598
1678903800000|2023-03-15 18:10:00|930.7|930.2|930.5|930|930.9|930.4|930.5|930|1113
1678904100000|2023-03-15 18:15:00|930.4|929.9|930.7|930.2|931|930.5|929.8|929.3|561
1678904400000|2023-03-15 18:20:00|930.6|930.1|932.2|931.7|932.4|931.9|930.6|930.1|440
1678904700000|2023-03-15 18:25:00|932.1|931.6|934.8|934.3|935.7|935.2|932.1|931.6|973
1678905000000|2023-03-15 18:30:00|935.2|934.7|935.3|934.8|936.1|935.6|934.5|934|1033
1678905300000|2023-03-15 18:35:00|935.4|934.9|935.2|934.7|936|935.5|934.3|933.8|801
1678905600000|2023-03-15 18:40:00|935|934.5|935.8|935.3|935.9|935.4|934.9|934.4|756
1678905900000|2023-03-15 18:45:00|935.4|934.9|934.7|934.2|935.4|934.9|934.7|934.2|419
1678906200000|2023-03-15 18:50:00|934.6|934.1|936|935.5|936|935.5|934.2|933.7|610
1678906500000|2023-03-15 18:55:00|935.9|935.4|936.4|935.9|936.7|936.2|935.6|935.1|422
1678906800000|2023-03-15 19:00:00|936.5|936|936.1|935.6|937.2|936.7|935.8|935.3|539
1678907100000|2023-03-15 19:05:00|936|935.5|935.7|935.2|937.4|936.9|935.5|935|841
1678907400000|2023-03-15 19:10:00|935.8|935.3|935.4|934.9|936|935.5|935|934.5|1065
1678907700000|2023-03-15 19:15:00|935.8|935.3|935.4|934.9|936.2|935.7|935.4|934.9|663
1678908000000|2023-03-15 19:20:00|935.3|934.8|936.1|935.6|936.5|936|934.8|934.3|920
1678908300000|2023-03-15 19:25:00|935.9|935.4|936.5|936|937.1|936.6|935.7|935.2|451
1678908600000|2023-03-15 19:30:00|936.4|935.9|936|935.5|937.1|936.6|936|935.5|993
1678908900000|2023-03-15 19:35:00|935.9|935.4|935.4|934.9|935.9|935.4|935|934.5|1654
1678909200000|2023-03-15 19:40:00|935.3|934.8|934.9|934.4|935.3|934.8|933.9|933.4|1148
1678909500000|2023-03-15 19:45:00|934.7|934.2|934.6|934.1|935.1|934.6|934.4|933.9|786
1678909800000|2023-03-15 19:50:00|934.3|933.8|934.2|933.7|934.4|933.9|933.8|933.3|417
1678910100000|2023-03-15 19:55:00|933.9|933.4|936.8|936.3|936.9|936.4|933.9|933.4|2174
1678910400000|2023-03-15 20:00:00|936.5|935.5|936.3|935.3|936.8|935.8|936.3|935.3|193
1678910700000|2023-03-15 20:05:00|936.1|935.1|936.1|935.1|936.1|935.1|936.1|935.1|402
1678911000000|2023-03-15 20:10:00|936.2|935.2|936.2|935.2|936.2|935.2|936.2|935.2|176
1678911300000|2023-03-15 20:15:00|936.3|935.3|936.7|935.7|936.8|935.8|936.3|935.3|148
1678911600000|2023-03-15 20:20:00|936.8|935.8|937.1|936.1|937.1|936.1|936.8|935.8|39
1678911900000|2023-03-15 20:25:00|936.7|935.7|936.2|935.2|936.8|935.8|936.2|935.2|193
1678912200000|2023-03-15 20:30:00|936.3|935.3|936.3|935.3|936.3|935.3|936.3|935.3|2
1678912500000|2023-03-15 20:35:00|936.5|935.5|936.5|935.5|936.5|935.5|936.5|935.5|12
1678912800000|2023-03-15 20:40:00|936.6|935.6|936.6|935.6|936.6|935.6|936.6|935.6|2
1678913100000|2023-03-15 20:45:00|936.8|935.8|936.7|935.7|937|936|936.4|935.4|51
1678913400000|2023-03-15 20:50:00|936.4|935.4|936.4|935.4|936.4|935.4|936.4|935.4|4
1678913700000|2023-03-15 20:55:00|936.9|935.9|935.8|934.8|936.9|935.9|935.8|934.8|27
1678917600000|2023-03-15 22:00:00|936.5|934.5|936.7|934.7|937.1|935.1|936|934|0
1678917900000|2023-03-15 22:05:00|936.6|934.6|936.3|934.3|936.8|934.8|936|934|0
1678918200000|2023-03-15 22:10:00|936.2|934.2|936.7|934.7|936.7|934.7|936.1|934.1|0
1678918500000|2023-03-15 22:15:00|936.8|934.8|937|935|937.1|935.1|936.5|934.5|0
1678918800000|2023-03-15 22:20:00|936.9|934.9|937.2|935.2|937.6|935.6|936.9|934.9|0
1678919100000|2023-03-15 22:25:00|937.3|935.3|937.4|935.4|937.5|935.5|937.3|935.3|0
1678919400000|2023-03-15 22:30:00|937.3|935.3|937.6|935.6|937.7|935.7|937.2|935.2|0
1678919700000|2023-03-15 22:35:00|937.7|935.7|937.9|935.9|938|936|937.4|935.4|0
1678920000000|2023-03-15 22:40:00|937.8|935.8|937.7|935.7|938|936|937.5|935.5|0
1678920300000|2023-03-15 22:45:00|937.8|935.8|937.7|935.7|938|936|937.7|935.7|0
1678920600000|2023-03-15 22:50:00|937.6|935.6|937.4|935.4|937.7|935.7|937.4|935.4|0
1678920900000|2023-03-15 22:55:00|937.5|935.5|937.7|935.7|937.7|935.7|937.2|935.2|0
1678921200000|2023-03-15 23:00:00|937.8|935.8|938.1|936.1|938.2|936.2|937.7|935.7|0
1678921500000|2023-03-15 23:05:00|938|936|937.9|935.9|938.2|936.2|937.8|935.8|0
1678921800000|2023-03-15 23:10:00|938|936|938|936|938.1|936.1|937.8|935.8|0
1678922100000|2023-03-15 23:15:00|937.9|935.9|937.6|935.6|938|936|937.5|935.5|0
1678922400000|2023-03-15 23:20:00|937.7|935.7|937.6|935.6|937.9|935.9|937.5|935.5|0
1678922700000|2023-03-15 23:25:00|937.5|935.5|937.7|935.7|937.8|935.8|937.5|935.5|0
1678923000000|2023-03-15 23:30:00|937.6|935.6|938.1|936.1|938.2|936.2|937.6|935.6|0
1678923300000|2023-03-15 23:35:00|938|936|937.7|935.7|938.1|936.1|937.6|935.6|0
1678923600000|2023-03-15 23:40:00|937.8|935.8|937.2|935.2|937.8|935.8|937.2|935.2|0
1678923900000|2023-03-15 23:45:00|937.1|935.1|936.5|934.5|937.1|935.1|935.9|933.9|0
1678924200000|2023-03-15 23:50:00|936.3|934.3|935.6|933.6|936.3|934.3|935.6|933.6|0
1678924500000|2023-03-15 23:55:00|935.7|933.7|936|934|936.2|934.2|935.6|933.6|0
1678924800000|2023-03-16 00:00:00|936.1|934.1|937.9|936.9|938.1|937.1|936|934|57
1678925700000|2023-03-16 00:15:00|937.5|936.5|937.5|936.5|937.5|936.5|937.5|936.5|1
1678926000000|2023-03-16 00:20:00|||||||||30
1678926300000|2023-03-16 00:25:00|||||||||35
1678926600000|2023-03-16 00:30:00|||||||||85
1678927800000|2023-03-16 00:50:00|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|1
1678928700000|2023-03-16 01:05:00|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|19
1678929000000|2023-03-16 01:10:00|941.2|940.2|941|940|941.2|940.2|941|940|17
1678929300000|2023-03-16 01:15:00|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|1
1678929600000|2023-03-16 01:20:00|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|2
1678930200000|2023-03-16 01:30:00|940.8|939.8|940.2|939.2|941.1|940.1|940.2|939.2|29
1678930500000|2023-03-16 01:35:00|942.4|941.4|944.6|943.6|944.6|943.6|942.3|941.3|17
1678930800000|2023-03-16 01:40:00|944|943|943.2|942.2|944|943|942.9|941.9|47
1678931100000|2023-03-16 01:45:00|943.5|942.5|944.1|943.1|944.3|943.3|943.5|942.5|45
1678931400000|2023-03-16 01:50:00|943.5|942.5|943.5|942.5|943.5|942.5|943.5|942.5|2
1678931700000|2023-03-16 01:55:00|941.6|940.6|942.1|941.1|942.1|941.1|941.4|940.4|11
1678932000000|2023-03-16 02:00:00|942.2|941.2|940.3|939.3|942.4|941.4|940.3|939.3|41
1678932300000|2023-03-16 02:05:00|941|940|941.4|940.4|941.4|940.4|941|940|9
1678932600000|2023-03-16 02:10:00|941.1|940.1|940.5|939.5|941.1|940.1|940.5|939.5|30
1678932900000|2023-03-16 02:15:00|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|2
1678933200000|2023-03-16 02:20:00|942.8|941.8|942.7|941.7|943|942|942.7|941.7|10
1678933500000|2023-03-16 02:25:00|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|0
1678934100000|2023-03-16 02:35:00|945.7|944.7|946.9|945.9|947.2|946.2|945.6|944.6|31
1678934700000|2023-03-16 02:45:00|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|1
1678936200000|2023-03-16 03:10:00|942.9|941.9|942.9|941.9|942.9|941.9|942.9|941.9|3
1678936500000|2023-03-16 03:15:00|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|4
1678937100000|2023-03-16 03:25:00|943.6|942.6|943.6|942.6|943.6|942.6|943.6|942.6|2
1678937400000|2023-03-16 03:30:00|943.7|942.7|943.5|942.5|943.7|942.7|943.5|942.5|2
1678937700000|2023-03-16 03:35:00|942.4|941.4|940.5|939.5|942.4|941.4|940.5|939.5|6
1678938000000|2023-03-16 03:40:00|940.6|939.6|940.6|939.6|940.6|939.6|940.6|939.6|1
1678939200000|2023-03-16 04:00:00|941.6|940.6|941.6|940.6|941.6|940.6|941.6|940.6|3
1678941900000|2023-03-16 04:45:00|942.1|941.1|942.9|941.9|942.9|941.9|942.1|941.1|10
1678942200000|2023-03-16 04:50:00|||||||||14
1678942500000|2023-03-16 04:55:00|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|1
1678942800000|2023-03-16 05:00:00|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|6
1678943100000|2023-03-16 05:05:00|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|1
1678943400000|2023-03-16 05:10:00|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|13
1678943700000|2023-03-16 05:15:00|943.4|942.4|942.7|941.7|943.4|942.4|942.6|941.6|56
1678944000000|2023-03-16 05:20:00|942.4|941.4|942.5|941.5|942.6|941.6|942.4|941.4|18
1678944300000|2023-03-16 05:25:00|942.6|941.6|943.5|942.5|943.5|942.5|942.6|941.6|32
1678944600000|2023-03-16 05:30:00|942.7|941.7|942.6|941.6|942.9|941.9|942.3|941.3|43
1678944900000|2023-03-16 05:35:00|942.7|941.7|943.7|942.7|943.7|942.7|942.1|941.1|80
1678945200000|2023-03-16 05:40:00|943.6|942.6|943.6|942.6|944|943|943.5|942.5|63
1678945500000|2023-03-16 05:45:00|943.7|942.7|943.5|942.5|943.8|942.8|943.2|942.2|62
1678945800000|2023-03-16 05:50:00|943.4|942.4|942.6|941.6|943.4|942.4|942.6|941.6|31
1678946100000|2023-03-16 05:55:00|942.4|941.4|941.7|940.7|942.4|941.4|941.7|940.7|11
1678946400000|2023-03-16 06:00:00|941.9|940.9|940.9|939.9|942.2|941.2|940.6|939.6|151
1678946700000|2023-03-16 06:05:00|940.6|939.6|940.4|939.4|940.6|939.6|940.1|939.1|73
1678947000000|2023-03-16 06:10:00|940.5|939.5|940.5|939.5|941.3|940.3|940.1|939.1|31
1678947300000|2023-03-16 06:15:00|940.6|939.6|938.5|937.5|940.6|939.6|938.4|937.4|23
1678947600000|2023-03-16 06:20:00|938.2|937.2|938.3|937.3|938.6|937.6|937.9|936.9|121
1678947900000|2023-03-16 06:25:00|938.5|937.5|939.2|938.2|939.2|938.2|938.5|937.5|8
1678948200000|2023-03-16 06:30:00|939.5|938.5|939.7|938.7|939.8|938.8|939.3|938.3|12
1678948500000|2023-03-16 06:35:00|939.6|938.6|939.7|938.7|940.2|939.2|939.6|938.6|12
1678948800000|2023-03-16 06:40:00|939.5|938.5|938.8|937.8|939.5|938.5|938.8|937.8|9
1678949100000|2023-03-16 06:45:00|938.6|937.6|937.4|936.4|938.6|937.6|937.4|936.4|102
1678949400000|2023-03-16 06:50:00|937.5|936.5|937.2|936.2|937.7|936.7|936.9|935.9|17
1678949700000|2023-03-16 06:55:00|936.9|935.9|937.2|936.2|937.6|936.6|936.9|935.9|26
1678950000000|2023-03-16 07:00:00|937|936|937.1|936.1|937.2|936.2|936.3|935.3|19
1678950300000|2023-03-16 07:05:00|937.5|936.5|938|937|938|937|937|936|16
1678950600000|2023-03-16 07:10:00|938.4|937.4|937.2|936.2|938.4|937.4|937.1|936.1|17
1678950900000|2023-03-16 07:15:00|937.4|936.4|938.8|937.8|938.8|937.8|937.4|936.4|62
1678951200000|2023-03-16 07:20:00|938.6|937.6|938.2|937.2|938.9|937.9|938.1|937.1|25
1678951500000|2023-03-16 07:25:00|937.7|936.7|938.1|937.1|938.1|937.1|937.4|936.4|10
1678951800000|2023-03-16 07:30:00|938.2|937.2|939.5|938.5|939.8|938.8|938.2|937.2|72
1678952100000|2023-03-16 07:35:00|939.8|938.8|939.7|938.7|939.8|938.8|938.8|937.8|45
1678952400000|2023-03-16 07:40:00|939.9|938.9|940.8|939.8|940.8|939.8|939.9|938.9|25
1678952700000|2023-03-16 07:45:00|940.1|939.1|940.5|939.5|940.7|939.7|940.1|939.1|115
1678953000000|2023-03-16 07:50:00|940.8|939.8|941.5|940.5|941.5|940.5|940.8|939.8|21
1678953300000|2023-03-16 07:55:00|941.6|940.6|941.8|940.8|941.8|940.8|941.2|940.2|31
1678953600000|2023-03-16 08:00:00|941.5|940.5|942.1|941.1|942.3|941.3|941.5|940.5|30
1678953900000|2023-03-16 08:05:00|942.2|941.2|940.7|939.7|942.2|941.2|940.7|939.7|154
1678954200000|2023-03-16 08:10:00|941|940|939.8|938.8|941|940|939.7|938.7|30
1678954500000|2023-03-16 08:15:00|939.5|938.5|939|938|939.6|938.6|937.6|936.6|98
1678954800000|2023-03-16 08:20:00|938.8|937.8|938.6|937.6|939|938|938.2|937.2|49
1678955100000|2023-03-16 08:25:00|938.5|937.5|938.7|937.7|939.2|938.2|938.5|937.5|36
1678955400000|2023-03-16 08:30:00|939.8|938.8|939.3|938.3|939.8|938.8|939|938|101
1678955700000|2023-03-16 08:35:00|939.8|938.8|940.2|939.2|940.8|939.8|939.7|938.7|64
1678956000000|2023-03-16 08:40:00|940.9|939.9|940.7|939.7|940.9|939.9|940.5|939.5|94
1678956300000|2023-03-16 08:45:00|940.5|939.5|940.8|939.8|940.8|939.8|940.5|939.5|54
1678956600000|2023-03-16 08:50:00|940.2|939.2|939.7|938.7|940.2|939.2|939.5|938.5|22
1678956900000|2023-03-16 08:55:00|939.9|938.9|939.6|938.6|939.9|938.9|939.3|938.3|53
1678957200000|2023-03-16 09:00:00|939.1|938.1|939.3|938.3|939.3|938.3|939.1|938.1|325
1678957500000|2023-03-16 09:05:00|939|938|938.1|937.1|939|938|937.9|936.9|73
1678957800000|2023-03-16 09:10:00|938.3|937.3|938.3|937.3|938.3|937.3|938.3|937.3|288
1678958100000|2023-03-16 09:15:00|938.2|937.2|936.8|935.8|938.2|937.2|936.8|935.8|392
1678958400000|2023-03-16 09:20:00|936.6|935.6|936.6|935.6|936.6|935.6|936.6|935.6|84
1678958700000|2023-03-16 09:25:00|937.1|936.1|937.3|936.3|937.6|936.6|937.1|936.1|220
1678959000000|2023-03-16 09:30:00|937.4|936.4|937.5|936.5|937.5|936.5|937.4|936.4|104
1678959300000|2023-03-16 09:35:00|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|641
1678959600000|2023-03-16 09:40:00|937.4|936.4|938|937|938|937|937.4|936.4|34
1678959900000|2023-03-16 09:45:00|938.1|937.1|938.1|937.1|938.1|937.1|938.1|937.1|3
1678960200000|2023-03-16 09:50:00|938|937|938|937|938|937|938|937|120
1678960500000|2023-03-16 09:55:00|938.7|937.7|938.5|937.5|938.7|937.7|938.5|937.5|239
1678960800000|2023-03-16 10:00:00|||||||||86
1678961100000|2023-03-16 10:05:00|938.2|937.2|938.3|937.3|938.3|937.3|938.2|937.2|212
1678961400000|2023-03-16 10:10:00|938.2|937.2|938.2|937.2|938.3|937.3|938.2|937.2|97
1678961700000|2023-03-16 10:15:00|938|937|938|937|938|937|938|937|3
1678962000000|2023-03-16 10:20:00|938.6|937.6|938.1|937.1|938.6|937.6|938.1|937.1|17
1678962300000|2023-03-16 10:25:00|938.5|937.5|938.7|937.7|938.8|937.8|938|937|24
1678962600000|2023-03-16 10:30:00|938.3|937.3|938.3|937.3|938.3|937.3|938.3|937.3|12
1678962900000|2023-03-16 10:35:00|937.9|936.9|938.3|937.3|938.5|937.5|937.9|936.9|75
1678963200000|2023-03-16 10:40:00|||||||||53
1678963500000|2023-03-16 10:45:00|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|178
1678963800000|2023-03-16 10:50:00|||||||||25
1678964100000|2023-03-16 10:55:00|937.8|936.8|938|937|938|937|937.8|936.8|146
1678964400000|2023-03-16 11:00:00|938.2|937.2|937.9|936.9|938.2|937.2|937.9|936.9|38
1678964700000|2023-03-16 11:05:00|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|113
1678965000000|2023-03-16 11:10:00|||||||||1
1678965600000|2023-03-16 11:20:00|936.8|935.8|936.8|935.8|936.8|935.8|936.8|935.8|2
1678966200000|2023-03-16 11:30:00|937.2|936.2|937.2|936.2|937.2|936.2|937.2|936.2|2
1678966500000|2023-03-16 11:35:00|937.5|936.5|937.5|936.5|937.5|936.5|937.5|936.5|142
1678966800000|2023-03-16 11:40:00|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|1
1678967400000|2023-03-16 11:50:00|||||||||162
1678967700000|2023-03-16 11:55:00|||||||||322
1678968000000|2023-03-16 12:00:00|938.1|937.1|938.1|937.1|938.1|937.1|938.1|937.1|3
1678968300000|2023-03-16 12:05:00|||||||||105
1678968600000|2023-03-16 12:10:00|||||||||212
1678968900000|2023-03-16 12:15:00|938.7|937.7|938.7|937.7|938.7|937.7|938.7|937.7|254
1678969200000|2023-03-16 12:20:00|938.3|937.3|938.1|937.1|938.4|937.4|937.9|936.9|609
1678969500000|2023-03-16 12:25:00|938|937|939|938|939.3|938.3|938|937|78
1678969800000|2023-03-16 12:30:00|938.6|937.6|938.7|937.7|939.1|938.1|938.6|937.6|62
1678970100000|2023-03-16 12:35:00|938.6|937.6|937.9|936.9|938.6|937.6|937.9|936.9|156
1678970400000|2023-03-16 12:40:00|937.6|936.6|937.7|936.7|937.9|936.9|936.4|935.4|184
1678970700000|2023-03-16 12:45:00|936.8|935.8|937.5|936.5|937.5|936.5|936.8|935.8|162
1678971000000|2023-03-16 12:50:00|937.7|936.7|937.9|936.9|937.9|936.9|937.7|936.7|163
1678971300000|2023-03-16 12:55:00|||||||||74
1678971600000|2023-03-16 13:00:00|936.2|935.2|936.2|935.2|936.2|935.2|936.2|935.2|126
1678971900000|2023-03-16 13:05:00|||||||||122
1678972200000|2023-03-16 13:10:00|937.7|936.7|938|937|938.2|937.2|937.7|936.7|76
1678972500000|2023-03-16 13:15:00|936.2|935.2|936.5|935.5|937.1|936.1|936|935|137
1678972800000|2023-03-16 13:20:00|935.9|934.9|935.9|934.9|936|935|935.4|934.4|99
1678973100000|2023-03-16 13:25:00|935.7|934.7|936.5|935.5|936.5|935.5|935.7|934.7|76
1678973400000|2023-03-16 13:30:00|936.3|935.8|935.6|935.1|937.3|936.8|934.5|934|352
1678973700000|2023-03-16 13:35:00|935.9|935.4|936.7|936.2|936.7|936.2|934.6|934.1|152
1678974000000|2023-03-16 13:40:00|937.5|937|937.4|936.9|938.1|937.6|937.2|936.7|360
1678974300000|2023-03-16 13:45:00|937.7|937.2|936.2|935.7|938.2|937.7|936.2|935.7|104
1678974600000|2023-03-16 13:50:00|937.7|937.2|938.9|938.4|939.3|938.8|937.5|937|130
1678974900000|2023-03-16 13:55:00|938.6|938.1|939.2|938.7|939.5|939|938.4|937.9|131
1678975200000|2023-03-16 14:00:00|939.3|938.8|937.7|937.2|939.4|938.9|937.7|937.2|233
1678975500000|2023-03-16 14:05:00|937.6|937.1|936.8|936.3|937.7|937.2|936.5|936|350
1678975800000|2023-03-16 14:10:00|936.7|936.2|937.8|937.3|938.4|937.9|936.7|936.2|757
1678976100000|2023-03-16 14:15:00|938.2|937.7|935.7|935.2|938.2|937.7|935.6|935.1|389
1678976400000|2023-03-16 14:20:00|935.6|935.1|936.1|935.6|937.2|936.7|935.6|935.1|195
1678976700000|2023-03-16 14:25:00|936.4|935.9|936.2|935.7|936.6|936.1|935.6|935.1|226
1678977000000|2023-03-16 14:30:00|936.4|935.9|935.9|935.4|937|936.5|935.8|935.3|429
1678977300000|2023-03-16 14:35:00|936|935.5|936.4|935.9|936.6|936.1|935.9|935.4|384
1678977600000|2023-03-16 14:40:00|936.3|935.8|937.2|936.7|937.5|937|936.3|935.8|251
1678977900000|2023-03-16 14:45:00|937.4|936.9|938.9|938.4|939.3|938.8|937.4|936.9|371
1678978200000|2023-03-16 14:50:00|939|938.5|940.4|939.9|940.5|940|939|938.5|1045
1678978500000|2023-03-16 14:55:00|941|940.5|941.5|941|941.5|941|940.4|939.9|273
1678978800000|2023-03-16 15:00:00|941.9|941.4|940.8|940.3|942|941.5|940.8|940.3|186
1678979100000|2023-03-16 15:05:00|940.7|940.2|942.4|941.9|942.8|942.3|940.5|940|306
1678979400000|2023-03-16 15:10:00|942.6|942.1|942.5|942|942.7|942.2|941.7|941.2|282
1678979700000|2023-03-16 15:15:00|942.4|941.9|942.2|941.7|942.7|942.2|942|941.5|310
1678980000000|2023-03-16 15:20:00|942.4|941.9|942.3|941.8|942.7|942.2|941.7|941.2|199
1678980300000|2023-03-16 15:25:00|942.5|942|943.4|942.9|944|943.5|942.5|942|879
1678980600000|2023-03-16 15:30:00|943.8|943.3|943|942.5|943.9|943.4|943|942.5|139
1678980900000|2023-03-16 15:35:00|942.8|942.3|943|942.5|943|942.5|942.5|942|491
1678981200000|2023-03-16 15:40:00|943.2|942.7|944.7|944.2|944.7|944.2|943.2|942.7|322
1678981500000|2023-03-16 15:45:00|944.8|944.3|945.5|945|945.5|945|944.5|944|332
1678981800000|2023-03-16 15:50:00|945.8|945.3|946.6|946.1|946.6|946.1|945.8|945.3|266
1678982100000|2023-03-16 15:55:00|946.5|946|946.6|946.1|947.6|947.1|946.5|946|157
1678982400000|2023-03-16 16:00:00|946.7|946.2|946.6|946.1|947|946.5|946.3|945.8|736
1678982700000|2023-03-16 16:05:00|946.5|946|945|944.5|946.5|946|945|944.5|329
1678983000000|2023-03-16 16:10:00|944.9|944.4|943.7|943.2|945|944.5|943.7|943.2|339
1678983300000|2023-03-16 16:15:00|945|944.5|945.4|944.9|945.4|944.9|945|944.5|122
1678983600000|2023-03-16 16:20:00|945.5|945|945.7|945.2|945.9|945.4|945.5|945|258
1678983900000|2023-03-16 16:25:00|945.6|945.1|946.4|945.9|946.6|946.1|945.6|945.1|489
1678984200000|2023-03-16 16:30:00|946.3|945.8|946.3|945.8|946.6|946.1|946.3|945.8|120
1678984500000|2023-03-16 16:35:00|945.6|945.1|946.5|946|946.5|946|945.6|945.1|316
1678984800000|2023-03-16 16:40:00|946.6|946.1|946.6|946.1|946.7|946.2|946.3|945.8|260
1678985100000|2023-03-16 16:45:00|946.5|946|946.3|945.8|946.9|946.4|946.3|945.8|106
1678985400000|2023-03-16 16:50:00|947.3|946.8|947.9|947.4|948.1|947.6|947.3|946.8|99
1678985700000|2023-03-16 16:55:00|948.2|947.7|948.2|947.7|948.4|947.9|947.6|947.1|109
1678986000000|2023-03-16 17:00:00|948.6|948.1|949|948.5|949|948.5|948.4|947.9|448
1678986300000|2023-03-16 17:05:00|949.5|949|949.6|949.1|949.7|949.2|949.5|949|73
1678986600000|2023-03-16 17:10:00|949.3|948.8|949.2|948.7|949.5|949|949.2|948.7|133
1678986900000|2023-03-16 17:15:00|949.1|948.6|948.1|947.6|949.1|948.6|948.1|947.6|537
1678987200000|2023-03-16 17:20:00|948|947.5|948|947.5|948.3|947.8|947.9|947.4|376
1678987500000|2023-03-16 17:25:00|947.9|947.4|947.8|947.3|948|947.5|947.7|947.2|262
1678987800000|2023-03-16 17:30:00|947.7|947.2|947.2|946.7|947.8|947.3|947.2|946.7|159
1678988100000|2023-03-16 17:35:00|946.6|946.1|946.7|946.2|946.7|946.2|946.3|945.8|247
1678988400000|2023-03-16 17:40:00|946.8|946.3|946.6|946.1|947|946.5|946.4|945.9|230
1678988700000|2023-03-16 17:45:00|946.8|946.3|946.8|946.3|946.9|946.4|946.5|946|378
1678989000000|2023-03-16 17:50:00|946.5|946|947.1|946.6|947.2|946.7|945.8|945.3|226
1678989300000|2023-03-16 17:55:00|946.7|946.2|946.6|946.1|946.7|946.2|946.6|946.1|109
1678989600000|2023-03-16 18:00:00|946.5|946|946.8|946.3|946.8|946.3|946.5|946|181
1678989900000|2023-03-16 18:05:00|946.4|945.9|947.2|946.7|947.2|946.7|946.4|945.9|108
1678990200000|2023-03-16 18:10:00|947.4|946.9|947.2|946.7|947.5|947|947.2|946.7|760
1678990500000|2023-03-16 18:15:00|947.3|946.8|947.8|947.3|947.9|947.4|947|946.5|363
1678990800000|2023-03-16 18:20:00|947.9|947.4|947.7|947.2|948.1|947.6|947.7|947.2|289
1678991100000|2023-03-16 18:25:00|947.8|947.3|948.1|947.6|948.2|947.7|947.5|947|328
1678991400000|2023-03-16 18:30:00|948|947.5|947.3|946.8|948|947.5|947.2|946.7|305
1678991700000|2023-03-16 18:35:00|947.1|946.6|948.2|947.7|948.3|947.8|947.1|946.6|193
1678992000000|2023-03-16 18:40:00|948.1|947.6|948.3|947.8|948.3|947.8|948.1|947.6|118
1678992300000|2023-03-16 18:45:00|||||||||76
1678992600000|2023-03-16 18:50:00|948.5|948|948.4|947.9|948.5|948|948.4|947.9|165
1678992900000|2023-03-16 18:55:00|948.8|948.3|949|948.5|949|948.5|948.8|948.3|221
1678993200000|2023-03-16 19:00:00|949.5|949|949.5|949|949.5|949|949.5|949|74
1678993500000|2023-03-16 19:05:00|949.6|949.1|950|949.5|950|949.5|949.6|949.1|110
1678993800000|2023-03-16 19:10:00|949.8|949.3|949.6|949.1|949.9|949.4|949.6|949.1|153
1678994100000|2023-03-16 19:15:00|949.8|949.3|949.8|949.3|949.9|949.4|949.7|949.2|156
1678994400000|2023-03-16 19:20:00|950.6|950.1|950.4|949.9|950.6|950.1|950.4|949.9|133
1678994700000|2023-03-16 19:25:00|950.3|949.8|950.3|949.8|950.3|949.8|950.3|949.8|62
1678995000000|2023-03-16 19:30:00|950.2|949.7|950|949.5|950.2|949.7|950|949.5|127
1678995300000|2023-03-16 19:35:00|949.9|949.4|950|949.5|950|949.5|949.9|949.4|209
1678995600000|2023-03-16 19:40:00|950.6|950.1|950.6|950.1|950.6|950.1|950.6|950.1|53
1678995900000|2023-03-16 19:45:00|950.3|949.8|950.8|950.3|950.8|950.3|950.3|949.8|127
1678996200000|2023-03-16 19:50:00|951|950.5|949.9|949.4|951|950.5|949.9|949.4|139
1678996500000|2023-03-16 19:55:00|949.8|949.3|950.8|950.3|950.9|950.4|949.8|949.3|223
1678996800000|2023-03-16 20:00:00|951|950|951.6|950.6|951.6|950.6|951|950|217
1678999200000|2023-03-16 20:40:00|||||||||44
1678999500000|2023-03-16 20:45:00|952.1|951.1|952|951|952.2|951.2|950.7|949.7|35
1678999800000|2023-03-16 20:50:00|951.9|950.9|951.9|950.9|951.9|950.9|951.9|950.9|6
1679000400000|2023-03-16 21:00:00|950.4|949.4|950.4|949.4|950.4|949.4|950.4|949.4|4
1679000700000|2023-03-16 21:05:00|||||||||9
1679004000000|2023-03-16 22:00:00|950.9|948.9|950.3|948.3|951.1|949.1|949.9|947.9|0
1679004300000|2023-03-16 22:05:00|950.4|948.4|950.6|948.6|950.7|948.7|950.4|948.4|0
1679004600000|2023-03-16 22:10:00|950.5|948.5|950.3|948.3|950.7|948.7|950.3|948.3|0
1679004900000|2023-03-16 22:15:00|950.2|948.2|950.2|948.2|950.3|948.3|950.1|948.1|0
1679005200000|2023-03-16 22:20:00|950.3|948.3|949.6|947.6|950.3|948.3|949.5|947.5|0
1679005500000|2023-03-16 22:25:00|949.5|947.5|949.7|947.7|949.7|947.7|949.5|947.5|0
1679005800000|2023-03-16 22:30:00|949.6|947.6|949.7|947.7|949.8|947.8|949.5|947.5|0
1679006100000|2023-03-16 22:35:00|949.6|947.6|949.8|947.8|949.9|947.9|949.6|947.6|0
1679006400000|2023-03-16 22:40:00|949.7|947.7|950|948|950.1|948.1|949.7|947.7|0
1679006700000|2023-03-16 22:45:00|949.9|947.9|950.1|948.1|950.2|948.2|949.9|947.9|0
1679007000000|2023-03-16 22:50:00|950|948|950.6|948.6|950.6|948.6|950|948|0
1679007300000|2023-03-16 22:55:00|950.5|948.5|950.8|948.8|950.8|948.8|950.5|948.5|0
1679007600000|2023-03-16 23:00:00|950.7|948.7|950.6|948.6|950.8|948.8|950.5|948.5|0
1679007900000|2023-03-16 23:05:00|950.5|948.5|951.2|949.2|951.3|949.3|950.5|948.5|0
1679008200000|2023-03-16 23:10:00|951.1|949.1|951.4|949.4|951.4|949.4|950.9|948.9|0
1679008500000|2023-03-16 23:15:00|951.5|949.5|951.6|949.6|951.9|949.9|951.4|949.4|0
1679008800000|2023-03-16 23:20:00|951.5|949.5|951.6|949.6|951.8|949.8|951.5|949.5|0
1679009100000|2023-03-16 23:25:00|951.7|949.7|951.5|949.5|951.8|949.8|951.4|949.4|0
1679009400000|2023-03-16 23:30:00|951.4|949.4|951.5|949.5|951.6|949.6|951.3|949.3|0
1679009700000|2023-03-16 23:35:00|951.4|949.4|951.3|949.3|951.4|949.4|951.2|949.2|0
1679010000000|2023-03-16 23:40:00|951.2|949.2|951.2|949.2|951.3|949.3|951.1|949.1|0
1679010300000|2023-03-16 23:45:00|951.1|949.1|951.2|949.2|951.3|949.3|950.9|948.9|0
1679010600000|2023-03-16 23:50:00|951.1|949.1|951|949|951.2|949.2|950.9|948.9|0
1679010900000|2023-03-16 23:55:00|951.1|949.1|951|949|951.2|949.2|950.9|948.9|0
1679011200000|2023-03-17 00:00:00|951.1|949.1|950.6|948.6|951.1|949.1|950.6|948.6|0
1679011500000|2023-03-17 00:05:00|950.7|948.7|950.2|948.2|950.7|948.7|950.1|948.1|0
1679011800000|2023-03-17 00:10:00|950.1|948.1|950.1|948.1|950.4|948.4|950|948|0
1679012100000|2023-03-17 00:15:00|950|948|950.1|948.1|950.3|948.3|949.9|947.9|0
1679012400000|2023-03-17 00:20:00|950|948|950|948|950.1|948.1|949.9|947.9|0
1679012700000|2023-03-17 00:25:00|949.9|947.9|950|948|950.1|948.1|949.8|947.8|0
1679013000000|2023-03-17 00:30:00|950.1|948.1|950.3|948.3|950.4|948.4|949.9|947.9|0
1679013300000|2023-03-17 00:35:00|950.2|948.2|949.8|947.8|950.3|948.3|949.8|947.8|0
1679013600000|2023-03-17 00:40:00|949.9|947.9|950|948|950.1|948.1|949.9|947.9|0
1679013900000|2023-03-17 00:45:00|950.1|948.1|950.2|948.2|950.3|948.3|950|948|0
1679014200000|2023-03-17 00:50:00|950.1|948.1|949.7|947.7|950.2|948.2|949.6|947.6|0
1679014500000|2023-03-17 00:55:00|949.6|947.6|949.9|947.9|950|948|949.6|947.6|0
1679014800000|2023-03-17 01:00:00|950|948|949.9|947.9|950.1|948.1|949.8|947.8|0
1679015100000|2023-03-17 01:05:00|950|948|949.9|947.9|950|948|949.8|947.8|0
1679015400000|2023-03-17 01:10:00|950|948|950|948|950.1|948.1|949.9|947.9|0
1679015700000|2023-03-17 01:15:00|950.1|948.1|950.3|948.3|950.6|948.6|950.1|948.1|0
1679016000000|2023-03-17 01:20:00|950.4|948.4|950.4|948.4|950.7|948.7|950.3|948.3|0
1679016300000|2023-03-17 01:25:00|950.3|948.3|950.7|948.7|950.7|948.7|950.3|948.3|0
1679016600000|2023-03-17 01:30:00|950.8|948.8|950.4|948.4|950.8|948.8|950.3|948.3|0
1679016900000|2023-03-17 01:35:00|950.3|948.3|950.1|948.1|950.3|948.3|950|948|0
1679017200000|2023-03-17 01:40:00|950.2|948.2|950.3|948.3|950.7|948.7|950.2|948.2|0
1679017500000|2023-03-17 01:45:00|950.4|948.4|950.2|948.2|950.5|948.5|950.1|948.1|0
1679017800000|2023-03-17 01:50:00|950.3|948.3|950.6|948.6|950.7|948.7|950.3|948.3|0
1679018100000|2023-03-17 01:55:00|950.5|948.5|950.6|948.6|950.6|948.6|950.3|948.3|0
1679018400000|2023-03-17 02:00:00|950.5|948.5|951.1|949.1|951.2|949.2|950.5|948.5|0
1679018700000|2023-03-17 02:05:00|951.2|949.2|951.1|949.1|951.2|949.2|951|949|0
1679019000000|2023-03-17 02:10:00|951|949|950.9|948.9|951.1|949.1|950.7|948.7|0
1679019300000|2023-03-17 02:15:00|950.8|948.8|950.7|948.7|950.9|948.9|950.6|948.6|50
1679019600000|2023-03-17 02:20:00|950.8|948.8|950.6|948.6|950.8|948.8|950.6|948.6|0
1679019900000|2023-03-17 02:25:00|950.5|948.5|950.9|948.9|950.9|948.9|950.5|948.5|0
1679020200000|2023-03-17 02:30:00|950.8|948.8|950.8|948.8|951|949|950.7|948.7|0
1679020500000|2023-03-17 02:35:00|950.7|948.7|950.8|948.8|950.9|948.9|950.6|948.6|0
1679020800000|2023-03-17 02:40:00|950.9|948.9|950.6|948.6|950.9|948.9|950.6|948.6|0
1679021100000|2023-03-17 02:45:00|950.5|948.5|950.4|948.4|950.6|948.6|950.4|948.4|0
1679021400000|2023-03-17 02:50:00|950.5|948.5|950.6|948.6|950.7|948.7|950.4|948.4|0
1679021700000|2023-03-17 02:55:00|950.5|948.5|950.6|948.6|950.6|948.6|950.5|948.5|0
1679022000000|2023-03-17 03:00:00|950.5|948.5|950.6|948.6|950.7|948.7|950.4|948.4|0
1679022300000|2023-03-17 03:05:00|950.7|948.7|950.9|948.9|950.9|948.9|950.7|948.7|0
1679022600000|2023-03-17 03:10:00|950.8|948.8|950.9|948.9|951|949|950.7|948.7|0
1679022900000|2023-03-17 03:15:00|950.8|948.8|951.2|949.2|951.2|949.2|950.8|948.8|0
1679023200000|2023-03-17 03:20:00|951.1|949.1|951.3|949.3|951.4|949.4|951.1|949.1|0
1679023500000|2023-03-17 03:25:00|951.4|949.4|951.1|949.1|951.4|949.4|951|949|0
1679023800000|2023-03-17 03:30:00|951.2|949.2|951.2|949.2|951.2|949.2|951|949|0
1679024100000|2023-03-17 03:35:00|951.1|949.1|951.3|949.3|951.3|949.3|951|949|0
1679024400000|2023-03-17 03:40:00|951.2|949.2|951.2|949.2|951.2|949.2|951.1|949.1|0
1679024700000|2023-03-17 03:45:00|951.1|949.1|951|949|951.1|949.1|950.9|948.9|0
1679025000000|2023-03-17 03:50:00|950.9|948.9|951.1|949.1|951.1|949.1|950.9|948.9|0
1679025300000|2023-03-17 03:55:00|951|949|951|949|951.1|949.1|951|949|0
1679025600000|2023-03-17 04:00:00|951.1|949.1|951|949|951.2|949.2|951|949|0
1679025900000|2023-03-17 04:05:00|951.1|949.1|951.2|949.2|951.3|949.3|951|949|0
1679026200000|2023-03-17 04:10:00|951.3|949.3|951.4|949.4|951.4|949.4|951.2|949.2|0
1679026500000|2023-03-17 04:15:00|951.3|949.3|951.3|949.3|951.3|949.3|951.3|949.3|0
1679026800000|2023-03-17 04:20:00|951.4|949.4|952.2|950.2|952.2|950.2|951.4|949.4|0
1679027100000|2023-03-17 04:25:00|952.1|950.1|951.7|949.7|952.2|950.2|951.6|949.6|0
1679027400000|2023-03-17 04:30:00|951.6|949.6|951.9|949.9|951.9|949.9|951.6|949.6|0
1679027700000|2023-03-17 04:35:00|958.1|957.1|957.6|956.6|958.1|957.1|957.6|956.6|3
1679028000000|2023-03-17 04:40:00|958.1|957.1|957.6|956.6|958.1|957.1|957.6|956.6|12
1679028300000|2023-03-17 04:45:00|957.5|956.5|957.5|956.5|957.8|956.8|957.4|956.4|4
1679028600000|2023-03-17 04:50:00|957.6|956.6|957.7|956.7|957.7|956.7|957.5|956.5|33
1679028900000|2023-03-17 04:55:00|957.8|956.8|957.8|956.8|957.8|956.8|957.6|956.6|11
1679029200000|2023-03-17 05:00:00|957.9|956.9|957.3|956.3|957.9|956.9|957.3|956.3|16
1679029500000|2023-03-17 05:05:00|957.5|956.5|956|955|957.5|956.5|956|955|16
1679029800000|2023-03-17 05:10:00|956.1|955.1|955.9|954.9|956.1|955.1|955.9|954.9|7
1679030100000|2023-03-17 05:15:00|956.4|955.4|955.9|954.9|956.4|955.4|955.4|954.4|67
1679030400000|2023-03-17 05:20:00|956.2|955.2|956.2|955.2|956.6|955.6|956.2|955.2|24
1679030700000|2023-03-17 05:25:00|956|955|956.3|955.3|956.6|955.6|956|955|31
1679031000000|2023-03-17 05:30:00|956.5|955.5|957|956|957.1|956.1|956.5|955.5|25
1679031300000|2023-03-17 05:35:00|956.6|955.6|956.4|955.4|957.1|956.1|956.4|955.4|9
1679031600000|2023-03-17 05:40:00|956.2|955.2|956.5|955.5|956.7|955.7|956|955|27
1679031900000|2023-03-17 05:45:00|956.7|955.7|956.5|955.5|956.9|955.9|956.3|955.3|82
1679032200000|2023-03-17 05:50:00|956.4|955.4|957.1|956.1|957.1|956.1|956.2|955.2|99
1679032500000|2023-03-17 05:55:00|957|956|956.9|955.9|957.2|956.2|956.6|955.6|69
1679032800000|2023-03-17 06:00:00|956.7|955.7|955.5|954.5|956.8|955.8|955.5|954.5|71
1679033100000|2023-03-17 06:05:00|955.4|954.4|954.7|953.7|955.6|954.6|954.7|953.7|158
1679033400000|2023-03-17 06:10:00|954.6|953.6|955.2|954.2|955.5|954.5|954.5|953.5|168
1679033700000|2023-03-17 06:15:00|955.1|954.1|954.5|953.5|955.1|954.1|953.6|952.6|154
1679034000000|2023-03-17 06:20:00|954.4|953.4|954.7|953.7|954.7|953.7|953.5|952.5|117
1679034300000|2023-03-17 06:25:00|954.9|953.9|955|954|955.4|954.4|954.8|953.8|100
1679034600000|2023-03-17 06:30:00|954.9|953.9|954.2|953.2|955.1|954.1|953.7|952.7|115
1679034900000|2023-03-17 06:35:00|954.3|953.3|954.1|953.1|954.5|953.5|953.8|952.8|94
1679035200000|2023-03-17 06:40:00|954|953|954.3|953.3|954.4|953.4|953.9|952.9|75
1679035500000|2023-03-17 06:45:00|954.4|953.4|954.3|953.3|954.6|953.6|954.1|953.1|59
1679035800000|2023-03-17 06:50:00|954.4|953.4|955.3|954.3|955.3|954.3|954.3|953.3|92
1679036100000|2023-03-17 06:55:00|955.4|954.4|956.2|955.2|956.2|955.2|955.4|954.4|218
1679036400000|2023-03-17 07:00:00|956.1|955.1|956.5|955.5|957.1|956.1|955.8|954.8|265
1679036700000|2023-03-17 07:05:00|956.4|955.4|956.8|955.8|957|956|956|955|203
1679037000000|2023-03-17 07:10:00|956.7|955.7|956.3|955.3|957.2|956.2|956.3|955.3|231
1679037300000|2023-03-17 07:15:00|956.2|955.2|956.4|955.4|957|956|956|955|231
1679037600000|2023-03-17 07:20:00|956.3|955.3|955.3|954.3|956.4|955.4|955.2|954.2|194
1679037900000|2023-03-17 07:25:00|955.4|954.4|955.6|954.6|955.6|954.6|954.8|953.8|190
1679038200000|2023-03-17 07:30:00|955.7|954.7|955.1|954.1|956|955|954.8|953.8|214
1679038500000|2023-03-17 07:35:00|955|954|956|955|956|955|955|954|174
1679038800000|2023-03-17 07:40:00|956.1|955.1|955.4|954.4|956.1|955.1|955.2|954.2|227
1679039100000|2023-03-17 07:45:00|955.7|954.7|956.1|955.1|956.3|955.3|955.5|954.5|194
1679039400000|2023-03-17 07:50:00|956.2|955.2|956.6|955.6|956.8|955.8|956.1|955.1|403
1679039700000|2023-03-17 07:55:00|956.7|955.7|955.9|954.9|956.9|955.9|955.7|954.7|422
1679040000000|2023-03-17 08:00:00|956|955|956.3|955.3|957|956|955.6|954.6|488
1679040300000|2023-03-17 08:05:00|956.2|955.2|956.8|955.8|957.1|956.1|956.2|955.2|571
1679040600000|2023-03-17 08:10:00|956.6|955.6|956.5|955.5|957.6|956.6|956.4|955.4|386
1679040900000|2023-03-17 08:15:00|956.6|955.6|956.5|955.5|957.5|956.5|956.4|955.4|221
1679041200000|2023-03-17 08:20:00|956.7|955.7|957.3|956.3|957.3|956.3|956.5|955.5|111
1679041500000|2023-03-17 08:25:00|957.2|956.2|957|956|957.5|956.5|957|956|121
1679041800000|2023-03-17 08:30:00|957.1|956.1|957.4|956.4|957.7|956.7|956.7|955.7|434
1679042100000|2023-03-17 08:35:00|957.5|956.5|957.6|956.6|957.6|956.6|957.2|956.2|240
1679042400000|2023-03-17 08:40:00|957.5|956.5|956.7|955.7|957.6|956.6|956.6|955.6|362
1679042700000|2023-03-17 08:45:00|956.8|955.8|956.5|955.5|957.1|956.1|956.4|955.4|199
1679043000000|2023-03-17 08:50:00|956.3|955.3|955.8|954.8|956.5|955.5|955.6|954.6|331
1679043300000|2023-03-17 08:55:00|955.7|954.7|955.8|954.8|955.8|954.8|955.3|954.3|310
1679043600000|2023-03-17 09:00:00|955.9|954.9|956.7|955.7|957.2|956.2|955.9|954.9|1470
1679043900000|2023-03-17 09:05:00|956.8|955.8|956.3|955.3|956.9|955.9|956.1|955.1|594
1679044200000|2023-03-17 09:10:00|956.4|955.4|956.8|955.8|957|956|956.4|955.4|101
1679044500000|2023-03-17 09:15:00|956.7|955.7|956.8|955.8|958|957|956.5|955.5|605
1679044800000|2023-03-17 09:20:00|957|956|956.6|955.6|957|956|956.2|955.2|286
1679045100000|2023-03-17 09:25:00|956.7|955.7|956.6|955.6|956.8|955.8|956.4|955.4|309
1679045400000|2023-03-17 09:30:00|956.7|955.7|957.2|956.2|957.4|956.4|956.5|955.5|115
1679045700000|2023-03-17 09:35:00|957|956|957.6|956.6|957.6|956.6|956.7|955.7|87
1679046000000|2023-03-17 09:40:00|957.5|956.5|956.5|955.5|957.5|956.5|956.5|955.5|258
1679046300000|2023-03-17 09:45:00|956.6|955.6|956.5|955.5|956.7|955.7|956.2|955.2|368
1679046600000|2023-03-17 09:50:00|956.6|955.6|956.9|955.9|957|956|956.2|955.2|284
1679046900000|2023-03-17 09:55:00|957|956|957.2|956.2|957.4|956.4|956.7|955.7|266
1679047200000|2023-03-17 10:00:00|957.1|956.1|956.8|955.8|957.2|956.2|956.7|955.7|200
1679047500000|2023-03-17 10:05:00|956.7|955.7|956.4|955.4|956.7|955.7|956.3|955.3|144
1679047800000|2023-03-17 10:10:00|956.3|955.3|955.2|954.2|956.4|955.4|955.2|954.2|184
1679048100000|2023-03-17 10:15:00|955.1|954.1|954.3|953.3|955.2|954.2|954.3|953.3|406
1679048400000|2023-03-17 10:20:00|954.4|953.4|954.5|953.5|954.8|953.8|954.2|953.2|237
1679048700000|2023-03-17 10:25:00|954.6|953.6|955.1|954.1|955.1|954.1|954.5|953.5|254
1679049000000|2023-03-17 10:30:00|955|954|955.2|954.2|955.2|954.2|955|954|25
1679049300000|2023-03-17 10:35:00|955|954|955.1|954.1|955.2|954.2|954.7|953.7|18
1679049600000|2023-03-17 10:40:00|955.2|954.2|954.6|953.6|955.4|954.4|954.6|953.6|74
1679049900000|2023-03-17 10:45:00|954.7|953.7|954.3|953.3|954.7|953.7|954.2|953.2|77
1679050200000|2023-03-17 10:50:00|954.5|953.5|954.7|953.7|954.8|953.8|954.4|953.4|97
1679050500000|2023-03-17 10:55:00|954.9|953.9|954.3|953.3|955|954|954.1|953.1|168
1679050800000|2023-03-17 11:00:00|954.2|953.2|954|953|954.3|953.3|953.7|952.7|344
1679051100000|2023-03-17 11:05:00|953.9|952.9|953.9|952.9|954.3|953.3|953.9|952.9|57
1679051400000|2023-03-17 11:10:00|953.8|952.8|953.6|952.6|954.3|953.3|953.5|952.5|297
1679051700000|2023-03-17 11:15:00|953.7|952.7|953.2|952.2|953.9|952.9|953.2|952.2|221
1679052000000|2023-03-17 11:20:00|953.3|952.3|953.7|952.7|953.7|952.7|953.3|952.3|55
1679052300000|2023-03-17 11:25:00|953.6|952.6|952.8|951.8|953.6|952.6|952.8|951.8|112
1679052600000|2023-03-17 11:30:00|952.9|951.9|952.6|951.6|952.9|951.9|952.5|951.5|402
1679052900000|2023-03-17 11:35:00|952.7|951.7|952.6|951.6|952.7|951.7|952.1|951.1|134
1679053200000|2023-03-17 11:40:00|952.7|951.7|952.7|951.7|952.9|951.9|952.3|951.3|262
1679053500000|2023-03-17 11:45:00|952.8|951.8|952.8|951.8|952.9|951.9|952.5|951.5|88
1679053800000|2023-03-17 11:50:00|952.9|951.9|953|952|953.4|952.4|952.9|951.9|45
1679054100000|2023-03-17 11:55:00|952.9|951.9|953|952|953.3|952.3|952.8|951.8|167
1679054400000|2023-03-17 12:00:00|953.1|952.1|952.9|951.9|953.5|952.5|952.4|951.4|648
1679054700000|2023-03-17 12:05:00|953|952|952.4|951.4|953|952|952.3|951.3|135
1679055000000|2023-03-17 12:10:00|952.5|951.5|952.1|951.1|952.7|951.7|952.1|951.1|82
1679055300000|2023-03-17 12:15:00|952.2|951.2|951.7|950.7|952.4|951.4|951.6|950.6|101
1679055600000|2023-03-17 12:20:00|951.6|950.6|949.9|948.9|951.7|950.7|949.8|948.8|880
1679055900000|2023-03-17 12:25:00|949.8|948.8|949.8|948.8|950|949|949.3|948.3|371
1679056200000|2023-03-17 12:30:00|949.9|948.9|950.1|949.1|950.8|949.8|949.9|948.9|571
1679056500000|2023-03-17 12:35:00|950|949|950|949|950.3|949.3|949.8|948.8|436
1679056800000|2023-03-17 12:40:00|949.9|948.9|950.3|949.3|950.4|949.4|949.9|948.9|311
1679057100000|2023-03-17 12:45:00|950.2|949.2|948.8|947.8|950.3|949.3|948.6|947.6|506
1679057400000|2023-03-17 12:50:00|948.7|947.7|949.6|948.6|949.8|948.8|948.4|947.4|380
1679057700000|2023-03-17 12:55:00|949.5|948.5|949.3|948.3|949.5|948.5|949.2|948.2|285
1679058000000|2023-03-17 13:00:00|949.4|948.4|949.7|948.7|949.8|948.8|949.2|948.2|493
1679058300000|2023-03-17 13:05:00|949.6|948.6|949.2|948.2|949.8|948.8|948.7|947.7|1242
1679058600000|2023-03-17 13:10:00|949.3|948.3|949.6|948.6|949.7|948.7|949.3|948.3|560
1679058900000|2023-03-17 13:15:00|949.5|948.5|949.6|948.6|949.7|948.7|949.2|948.2|357
1679059200000|2023-03-17 13:20:00|949.7|948.7|949.9|948.9|949.9|948.9|949.6|948.6|490
1679059500000|2023-03-17 13:25:00|949.8|948.8|950.5|949.5|950.7|949.7|949.8|948.8|816
1679059800000|2023-03-17 13:30:00|950.3|949.8|949.4|948.9|951.3|950.8|948.9|948.4|4009
1679060100000|2023-03-17 13:35:00|949.5|949|949.5|949|950.4|949.9|948.8|948.3|3709
1679060400000|2023-03-17 13:40:00|949.6|949.1|949|948.5|950.2|949.7|947.8|947.3|2911
1679060700000|2023-03-17 13:45:00|948.9|948.4|947.4|946.9|948.9|948.4|947.3|946.8|1385
1679061000000|2023-03-17 13:50:00|947.5|947|948.5|948|949.2|948.7|947.5|947|2777
1679061300000|2023-03-17 13:55:00|948.6|948.1|948.6|948.1|949|948.5|948.3|947.8|2886
1679061600000|2023-03-17 14:00:00|948.9|948.4|949.9|949.4|950.8|950.3|948.9|948.4|5979
1679061900000|2023-03-17 14:05:00|950|949.5|948.5|948|950|949.5|948.3|947.8|2684
1679062200000|2023-03-17 14:10:00|948.4|947.9|948.4|947.9|948.6|948.1|947.8|947.3|1987
1679062500000|2023-03-17 14:15:00|948.5|948|946.5|946|948.8|948.3|946.5|946|1462
1679062800000|2023-03-17 14:20:00|946.4|945.9|945.3|944.8|946.6|946.1|945.2|944.7|2410
1679063100000|2023-03-17 14:25:00|945.2|944.7|945.5|945|945.7|945.2|944.3|943.8|2211
1679063400000|2023-03-17 14:30:00|945.4|944.9|944.6|944.1|945.9|945.4|944.5|944|2864
1679063700000|2023-03-17 14:35:00|944.5|944|944.9|944.4|945.5|945|943.9|943.4|1512
1679064000000|2023-03-17 14:40:00|945|944.5|944.3|943.8|945.5|945|944.2|943.7|1718
1679064300000|2023-03-17 14:45:00|944.4|943.9|945.1|944.6|945.2|944.7|943.6|943.1|1689
1679064600000|2023-03-17 14:50:00|945.2|944.7|943.9|943.4|945.2|944.7|943.9|943.4|1072
1679064900000|2023-03-17 14:55:00|944|943.5|944.7|944.2|945.2|944.7|943.8|943.3|1304
1679065200000|2023-03-17 15:00:00|944.6|944.1|944.1|943.6|944.9|944.4|943.5|943|1151
1679065500000|2023-03-17 15:05:00|944.2|943.7|944.9|944.4|945.2|944.7|943.7|943.2|829
1679065800000|2023-03-17 15:10:00|945|944.5|945.3|944.8|945.9|945.4|944.8|944.3|1114
1679066100000|2023-03-17 15:15:00|945.2|944.7|945.4|944.9|946.1|945.6|945|944.5|1107
1679066400000|2023-03-17 15:20:00|945.5|945|943.7|943.2|945.6|945.1|943.7|943.2|1650
1679066700000|2023-03-17 15:25:00|943.8|943.3|943.7|943.2|943.8|943.3|943.1|942.6|1194
1679067000000|2023-03-17 15:30:00|943.6|943.1|943.9|943.4|944.2|943.7|943.3|942.8|787
1679067300000|2023-03-17 15:35:00|943.8|943.3|942.1|941.6|943.8|943.3|942.1|941.6|1048
1679067600000|2023-03-17 15:40:00|942.2|941.7|942.2|941.7|942.7|942.2|941.8|941.3|1456
1679067900000|2023-03-17 15:45:00|942.3|941.8|943.3|942.8|943.3|942.8|942.2|941.7|768
1679068200000|2023-03-17 15:50:00|943.4|942.9|944.1|943.6|944.6|944.1|943.4|942.9|1878
1679068500000|2023-03-17 15:55:00|944|943.5|944.3|943.8|944.7|944.2|944|943.5|742
1679068800000|2023-03-17 16:00:00|944.2|943.7|944.4|943.9|944.6|944.1|943.7|943.2|675
1679069100000|2023-03-17 16:05:00|944.3|943.8|945.2|944.7|945.4|944.9|943.6|943.1|453
1679069400000|2023-03-17 16:10:00|945.3|944.8|945.3|944.8|945.6|945.1|945.1|944.6|663
1679069700000|2023-03-17 16:15:00|945.4|944.9|945.1|944.6|945.9|945.4|944.9|944.4|660
1679070000000|2023-03-17 16:20:00|945.2|944.7|944.8|944.3|945.3|944.8|944.5|944|900
1679070300000|2023-03-17 16:25:00|944.9|944.4|945.6|945.1|945.8|945.3|944.8|944.3|692
1679070600000|2023-03-17 16:30:00|945.7|945.2|945.6|945.1|946.9|946.4|945.6|945.1|1075
1679070900000|2023-03-17 16:35:00|945.7|945.2|945.2|944.7|945.9|945.4|945.2|944.7|569
1679071200000|2023-03-17 16:40:00|945.3|944.8|945.3|944.8|945.6|945.1|945.1|944.6|415
1679071500000|2023-03-17 16:45:00|945.2|944.7|945|944.5|945.7|945.2|944.9|944.4|421
1679071800000|2023-03-17 16:50:00|945.1|944.6|945|944.5|945.8|945.3|945|944.5|770
1679072100000|2023-03-17 16:55:00|944.9|944.4|945.6|945.1|945.7|945.2|944.8|944.3|473
1679072400000|2023-03-17 17:00:00|945.7|945.2|945.4|944.9|945.9|945.4|945.3|944.8|847
1679072700000|2023-03-17 17:05:00|945.5|945|946.4|945.9|946.4|945.9|945.5|945|345
1679073000000|2023-03-17 17:10:00|946.3|945.8|946.3|945.8|946.5|946|946|945.5|300
1679073300000|2023-03-17 17:15:00|946.4|945.9|946.3|945.8|946.4|945.9|945.8|945.3|667
1679073600000|2023-03-17 17:20:00|946.4|945.9|946.2|945.7|947.1|946.6|946|945.5|542
1679073900000|2023-03-17 17:25:00|946.1|945.6|946.2|945.7|946.2|945.7|945.7|945.2|430
1679074200000|2023-03-17 17:30:00|946.3|945.8|946.3|945.8|947.3|946.8|946.2|945.7|493
1679074500000|2023-03-17 17:35:00|946.4|945.9|946.5|946|946.6|946.1|946.1|945.6|242
1679074800000|2023-03-17 17:40:00|946.4|945.9|946.4|945.9|946.4|945.9|945.6|945.1|288
1679075100000|2023-03-17 17:45:00|946.3|945.8|946.4|945.9|946.7|946.2|946.1|945.6|443
1679075400000|2023-03-17 17:50:00|946.5|946|946.3|945.8|946.8|946.3|946.1|945.6|373
1679075700000|2023-03-17 17:55:00|946.4|945.9|946.5|946|946.5|946|945.9|945.4|333
1679076000000|2023-03-17 18:00:00|946.6|946.1|946.4|945.9|947.2|946.7|946.4|945.9|577
1679076300000|2023-03-17 18:05:00|946.3|945.8|945.6|945.1|946.5|946|945.6|945.1|627
1679076600000|2023-03-17 18:10:00|945.7|945.2|945.5|945|945.8|945.3|945.4|944.9|673
1679076900000|2023-03-17 18:15:00|945.4|944.9|945.3|944.8|945.8|945.3|945.3|944.8|572
1679077200000|2023-03-17 18:20:00|945.4|944.9|944.8|944.3|945.5|945|944.8|944.3|597
1679077500000|2023-03-17 18:25:00|944.7|944.2|944.6|944.1|944.8|944.3|944.3|943.8|673
1679077800000|2023-03-17 18:30:00|944.5|944|944.8|944.3|945.1|944.6|944.2|943.7|729
1679078100000|2023-03-17 18:35:00|944.9|944.4|944.5|944|944.9|944.4|944.2|943.7|538
1679078400000|2023-03-17 18:40:00|944.4|943.9|944.5|944|944.6|944.1|944.1|943.6|508
1679078700000|2023-03-17 18:45:00|944.4|943.9|944.4|943.9|944.6|944.1|944|943.5|665
1679079000000|2023-03-17 18:50:00|944.3|943.8|945.1|944.6|945.2|944.7|943.7|943.2|765
1679079300000|2023-03-17 18:55:00|945.2|944.7|945|944.5|945.6|945.1|944.8|944.3|851
1679079600000|2023-03-17 19:00:00|945.1|944.6|944.8|944.3|945.4|944.9|944.4|943.9|762
1679079900000|2023-03-17 19:05:00|944.7|944.2|944.8|944.3|945.1|944.6|944.5|944|785
1679080200000|2023-03-17 19:10:00|944.7|944.2|945.3|944.8|945.4|944.9|944.7|944.2|692
1679080500000|2023-03-17 19:15:00|945.2|944.7|945.5|945|945.9|945.4|944.9|944.4|843
1679080800000|2023-03-17 19:20:00|945.4|944.9|945.4|944.9|945.6|945.1|945.1|944.6|553
1679081100000|2023-03-17 19:25:00|945.5|945|945.3|944.8|945.6|945.1|944.9|944.4|647
1679081400000|2023-03-17 19:30:00|945.4|944.9|944.5|944|945.4|944.9|944|943.5|602
1679081700000|2023-03-17 19:35:00|944.4|943.9|944.5|944|944.7|944.2|944.3|943.8|582
1679082000000|2023-03-17 19:40:00|944.4|943.9|945.1|944.6|945.1|944.6|944.4|943.9|458
1679082300000|2023-03-17 19:45:00|945|944.5|944.5|944|945|944.5|944.3|943.8|651
1679082600000|2023-03-17 19:50:00|944.4|943.9|945.3|944.8|945.4|944.9|944.3|943.8|1241
1679082900000|2023-03-17 19:55:00|945.4|944.9|944.7|944.2|945.6|945.1|944.4|943.9|9616
1679083200000|2023-03-17 20:00:00|944.8|943.8|945.8|944.8|945.9|944.9|944.8|943.8|1763
1679083500000|2023-03-17 20:05:00|945.7|944.7|945.7|944.7|945.9|944.9|945.3|944.3|181
1679083800000|2023-03-17 20:10:00|945.6|944.6|945.4|944.4|945.7|944.7|945.3|944.3|104
1679084100000|2023-03-17 20:15:00|945.3|944.3|945.1|944.1|945.3|944.3|945|944|35
1679084400000|2023-03-17 20:20:00|945.2|944.2|944.9|943.9|945.3|944.3|944.9|943.9|108
1679084700000|2023-03-17 20:25:00|945.1|944.1|945.5|944.5|945.5|944.5|945|944|87
1679085000000|2023-03-17 20:30:00|945.4|944.4|945.6|944.6|945.6|944.6|945.4|944.4|24
1679085300000|2023-03-17 20:35:00|945.7|944.7|945.4|944.4|945.7|944.7|945.4|944.4|76
1679085600000|2023-03-17 20:40:00|945.3|944.3|945.5|944.5|945.7|944.7|945.3|944.3|74
1679085900000|2023-03-17 20:45:00|945.7|944.7|944.7|943.7|945.7|944.7|944.6|943.6|95
1679086200000|2023-03-17 20:50:00|944.6|943.6|944.6|943.6|945.1|944.1|944.6|943.6|26
1679086500000|2023-03-17 20:55:00|944.7|943.7|945.4|943.4|945.4|944|944.3|943.3|63
1679263500000|2023-03-19 22:05:00|948.1|946.1|945.6|944.6|948.4|946.4|945.6|944.6|2
1679263800000|2023-03-19 22:10:00|946.1|945.1|946.3|945.3|946.3|945.3|946.1|945.1|2
1679264100000|2023-03-19 22:15:00|946|945|946|945|946|945|946|945|2
1679264700000|2023-03-19 22:25:00|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|30
1679265000000|2023-03-19 22:30:00|947.4|946.4|948.9|947.9|948.9|947.9|947.4|946.4|10
1679265600000|2023-03-19 22:40:00|949.5|948.5|950|949|950|949|949.5|948.5|15
1679265900000|2023-03-19 22:45:00|950.1|949.1|950|949|950.1|949.1|950|949|21
1679266200000|2023-03-19 22:50:00|949.7|948.7|948.8|947.8|949.9|948.9|948.8|947.8|20
1679266500000|2023-03-19 22:55:00|947.9|946.9|947.9|946.9|947.9|946.9|947.9|946.9|1
1679267100000|2023-03-19 23:05:00|948.1|947.1|948.1|947.1|948.1|947.1|948.1|947.1|3
1679267400000|2023-03-19 23:10:00|946.7|945.7|947|946|947|946|946.7|945.7|4
1679268000000|2023-03-19 23:20:00|947.7|946.7|947.7|946.7|947.7|946.7|947.7|946.7|1
1679270400000|2023-03-20 00:00:00|949.7|948.7|949.7|948.7|949.7|948.7|949.7|948.7|1
1679270700000|2023-03-20 00:05:00|950.1|949.1|950.1|949.1|950.1|949.1|950.1|949.1|3
1679271000000|2023-03-20 00:10:00|949.9|948.9|950.3|949.3|950.3|949.3|949.9|948.9|3
1679271300000|2023-03-20 00:15:00|950.9|949.9|951|950|951.1|950.1|950.6|949.6|19
1679271600000|2023-03-20 00:20:00|951.1|950.1|951.4|950.4|951.4|950.4|951|950|18
1679271900000|2023-03-20 00:25:00|951.1|950.1|952.2|951.2|953.3|952.3|951.1|950.1|75
1679272200000|2023-03-20 00:30:00|952|951|951.4|950.4|952|951|951.4|950.4|15
1679272500000|2023-03-20 00:35:00|951.8|950.8|952.3|951.3|952.3|951.3|951.6|950.6|25
1679272800000|2023-03-20 00:40:00|952|951|952.2|951.2|952.5|951.5|952|951|19
1679273100000|2023-03-20 00:45:00|952|951|951.9|950.9|952|951|951.3|950.3|43
1679273400000|2023-03-20 00:50:00|951.6|950.6|951.4|950.4|951.6|950.6|951.3|950.3|11
1679273700000|2023-03-20 00:55:00|951.8|950.8|952.4|951.4|952.4|951.4|951.8|950.8|24
1679274000000|2023-03-20 01:00:00|952|951|951.1|950.1|952.6|951.6|951.1|950.1|42
1679274300000|2023-03-20 01:05:00|951.3|950.3|951.5|950.5|951.8|950.8|951.2|950.2|10
1679274600000|2023-03-20 01:10:00|951.3|950.3|951.9|950.9|951.9|950.9|951.3|950.3|9
1679274900000|2023-03-20 01:15:00|952|951|950|949|952|951|950|949|38
1679275200000|2023-03-20 01:20:00|950.4|949.4|951.8|950.8|951.9|950.9|950.3|949.3|12
1679275500000|2023-03-20 01:25:00|951.5|950.5|951.2|950.2|951.5|950.5|951.1|950.1|25
1679275800000|2023-03-20 01:30:00|951.4|950.4|951|950|951.4|950.4|950.3|949.3|16
1679276100000|2023-03-20 01:35:00|950.9|949.9|948.2|947.2|951.4|950.4|948.2|947.2|15
1679276400000|2023-03-20 01:40:00|947.7|946.7|947.5|946.5|947.7|946.7|946.1|945.1|34
1679276700000|2023-03-20 01:45:00|948.4|947.4|947.6|946.6|948.7|947.7|947.4|946.4|30
1679277000000|2023-03-20 01:50:00|947.2|946.2|945.5|944.5|947.2|946.2|945.4|944.4|21
1679277300000|2023-03-20 01:55:00|945.3|944.3|946.1|945.1|946.3|945.3|945.3|944.3|8
1679277600000|2023-03-20 02:00:00|946.4|945.4|946.2|945.2|946.8|945.8|946.2|945.2|19
1679277900000|2023-03-20 02:05:00|946.5|945.5|946.4|945.4|946.8|945.8|946|945|41
1679278200000|2023-03-20 02:10:00|947.2|946.2|946.8|945.8|947.8|946.8|946.8|945.8|18
1679278500000|2023-03-20 02:15:00|946.7|945.7|946.7|945.7|947|946|946.3|945.3|41
1679278800000|2023-03-20 02:20:00|946.2|945.2|945.1|944.1|946.4|945.4|945.1|944.1|48
1679279100000|2023-03-20 02:25:00|945|944|944.5|943.5|945.3|944.3|944.4|943.4|29
1679279400000|2023-03-20 02:30:00|944.8|943.8|943.9|942.9|944.8|943.8|943.9|942.9|20
1679279700000|2023-03-20 02:35:00|943.8|942.8|945|944|945|944|943.8|942.8|27
1679280000000|2023-03-20 02:40:00|944.8|943.8|945.9|944.9|946.2|945.2|944.8|943.8|60
1679280300000|2023-03-20 02:45:00|946.4|945.4|946.4|945.4|946.8|945.8|946.4|945.4|21
1679280600000|2023-03-20 02:50:00|946.3|945.3|946.4|945.4|946.6|945.6|945.8|944.8|20
1679280900000|2023-03-20 02:55:00|946.2|945.2|947.5|946.5|947.5|946.5|945.9|944.9|23
1679281200000|2023-03-20 03:00:00|947.6|946.6|947.7|946.7|947.7|946.7|947.5|946.5|49
1679281500000|2023-03-20 03:05:00|946.8|945.8|945.6|944.6|946.8|945.8|945.6|944.6|24
1679281800000|2023-03-20 03:10:00|945.5|944.5|946.2|945.2|946.3|945.3|945.5|944.5|31
1679282100000|2023-03-20 03:15:00|946.6|945.6|945|944|946.7|945.7|945|944|34
1679282400000|2023-03-20 03:20:00|945.1|944.1|944.5|943.5|945.2|944.2|944.5|943.5|33
1679282700000|2023-03-20 03:25:00|944.4|943.4|943.6|942.6|944.6|943.6|943.5|942.5|60
1679283000000|2023-03-20 03:30:00|943.3|942.3|943.1|942.1|943.3|942.3|942|941|70
1679283300000|2023-03-20 03:35:00|943.4|942.4|943.8|942.8|943.8|942.8|943.4|942.4|16
1679283600000|2023-03-20 03:40:00|943.9|942.9|944|943|944.4|943.4|943.9|942.9|47
1679283900000|2023-03-20 03:45:00|944.1|943.1|943.4|942.4|944.1|943.1|942.9|941.9|30
1679284200000|2023-03-20 03:50:00|943.3|942.3|943.6|942.6|943.6|942.6|942.9|941.9|21
1679284500000|2023-03-20 03:55:00|943.5|942.5|943.3|942.3|943.6|942.6|943|942|14
1679284800000|2023-03-20 04:00:00|943.4|942.4|942.7|941.7|943.4|942.4|942.7|941.7|25
1679285100000|2023-03-20 04:05:00|942.6|941.6|943.1|942.1|943.4|942.4|942.6|941.6|24
1679285400000|2023-03-20 04:10:00|943.4|942.4|943.4|942.4|943.5|942.5|943.3|942.3|11
1679285700000|2023-03-20 04:15:00|943.3|942.3|943.5|942.5|943.7|942.7|943.3|942.3|22
1679286000000|2023-03-20 04:20:00|943.3|942.3|943.5|942.5|943.6|942.6|943.3|942.3|6
1679286300000|2023-03-20 04:25:00|943.3|942.3|942.8|941.8|943.3|942.3|942.8|941.8|20
1679286600000|2023-03-20 04:30:00|943|942|942.8|941.8|943.1|942.1|942.7|941.7|13
1679286900000|2023-03-20 04:35:00|943|942|941.3|940.3|943|942|941.3|940.3|19
1679287200000|2023-03-20 04:40:00|941.2|940.2|941.4|940.4|941.8|940.8|941.2|940.2|22
1679287500000|2023-03-20 04:45:00|941.6|940.6|941.7|940.7|942.1|941.1|941.6|940.6|39
1679287800000|2023-03-20 04:50:00|941.6|940.6|941.4|940.4|941.7|940.7|941.1|940.1|20
1679288100000|2023-03-20 04:55:00|941.7|940.7|941.7|940.7|941.8|940.8|940.9|939.9|56
1679288400000|2023-03-20 05:00:00|941.5|940.5|940.9|939.9|941.9|940.9|940.6|939.6|25
1679288700000|2023-03-20 05:05:00|941.2|940.2|942.1|941.1|942.1|941.1|941.1|940.1|51
1679289000000|2023-03-20 05:10:00|942.3|941.3|942.9|941.9|942.9|941.9|942.1|941.1|24
1679289300000|2023-03-20 05:15:00|942.1|941.1|941.9|940.9|942.1|941.1|941.8|940.8|6
1679289600000|2023-03-20 05:20:00|941.8|940.8|942.6|941.6|942.7|941.7|941.8|940.8|15
1679289900000|2023-03-20 05:25:00|942.8|941.8|942.5|941.5|943|942|942.1|941.1|16
1679290200000|2023-03-20 05:30:00|942|941|941.8|940.8|942.2|941.2|941.6|940.6|14
1679290500000|2023-03-20 05:35:00|942|941|941.2|940.2|942.7|941.7|941.2|940.2|38
1679290800000|2023-03-20 05:40:00|940.9|939.9|941.4|940.4|941.6|940.6|940.9|939.9|23
1679291100000|2023-03-20 05:45:00|941.5|940.5|941|940|941.5|940.5|941|940|37
1679291400000|2023-03-20 05:50:00|941.1|940.1|940.8|939.8|941.8|940.8|940.8|939.8|26
1679291700000|2023-03-20 05:55:00|940.5|939.5|941|940|941.2|940.2|940.5|939.5|23
1679292000000|2023-03-20 06:00:00|940.8|939.8|940.8|939.8|941.2|940.2|940.3|939.3|24
1679292300000|2023-03-20 06:05:00|940.6|939.6|939.7|938.7|940.8|939.8|939.7|938.7|20
1679292600000|2023-03-20 06:10:00|939.5|938.5|939.3|938.3|939.9|938.9|939.3|938.3|56
1679292900000|2023-03-20 06:15:00|939.2|938.2|939.4|938.4|939.4|938.4|938.8|937.8|50
1679293200000|2023-03-20 06:20:00|939.6|938.6|938.2|937.2|939.6|938.6|938.1|937.1|45
1679293500000|2023-03-20 06:25:00|938.1|937.1|937.4|936.4|938.6|937.6|937.4|936.4|57
1679293800000|2023-03-20 06:30:00|937.5|936.5|936.6|935.6|937.5|936.5|936|935|68
1679294100000|2023-03-20 06:35:00|936.3|935.3|935.5|934.5|936.9|935.9|935.4|934.4|115
1679294400000|2023-03-20 06:40:00|935.1|934.1|934.9|933.9|935.7|934.7|934.9|933.9|72
1679294700000|2023-03-20 06:45:00|935.1|934.1|934.7|933.7|935.5|934.5|934.6|933.6|62
1679295000000|2023-03-20 06:50:00|934.9|933.9|935.4|934.4|935.9|934.9|934.3|933.3|109
1679295300000|2023-03-20 06:55:00|935.5|934.5|936|935|936.2|935.2|935.5|934.5|62
1679295600000|2023-03-20 07:00:00|936.2|935.2|935.8|934.8|936.9|935.9|935.4|934.4|460
1679295900000|2023-03-20 07:05:00|935.9|934.9|935|934|936|935|934.8|933.8|306
1679296200000|2023-03-20 07:10:00|934.9|933.9|936.3|935.3|936.3|935.3|934.4|933.4|341
1679296500000|2023-03-20 07:15:00|936.2|935.2|936.1|935.1|937.1|936.1|935.7|934.7|196
1679296800000|2023-03-20 07:20:00|936.2|935.2|935.8|934.8|936.4|935.4|935.6|934.6|100
1679297100000|2023-03-20 07:25:00|935.9|934.9|936|935|936.4|935.4|935.6|934.6|165
1679297400000|2023-03-20 07:30:00|936.1|935.1|936|935|936.6|935.6|935.6|934.6|236
1679297700000|2023-03-20 07:35:00|936.1|935.1|936.5|935.5|936.8|935.8|935.9|934.9|159
1679298000000|2023-03-20 07:40:00|936.4|935.4|937.5|936.5|937.7|936.7|936.4|935.4|139
1679298300000|2023-03-20 07:45:00|937.6|936.6|937.5|936.5|937.9|936.9|936.9|935.9|307
1679298600000|2023-03-20 07:50:00|937.6|936.6|937.9|936.9|937.9|936.9|937.5|936.5|247
1679298900000|2023-03-20 07:55:00|937.8|936.8|938.6|937.6|938.8|937.8|937.8|936.8|476
1679299200000|2023-03-20 08:00:00|938.9|937.9|939.9|938.9|940.2|939.2|938.9|937.9|587
1679299500000|2023-03-20 08:05:00|939.7|938.7|938.2|937.2|940.5|939.5|937.4|936.4|767
1679299800000|2023-03-20 08:10:00|938.3|937.3|936.5|935.5|938.3|937.3|936.5|935.5|478
1679300100000|2023-03-20 08:15:00|936.4|935.4|934.4|933.4|936.8|935.8|934.4|933.4|483
1679300400000|2023-03-20 08:20:00|934.3|933.3|935.2|934.2|936|935|933.9|932.9|299
1679300700000|2023-03-20 08:25:00|935.3|934.3|935.7|934.7|936.5|935.5|935.2|934.2|432
1679301000000|2023-03-20 08:30:00|935.8|934.8|936.6|935.6|936.6|935.6|935.7|934.7|147
1679301300000|2023-03-20 08:35:00|936.4|935.4|938.1|937.1|938.2|937.2|936.3|935.3|194
1679301600000|2023-03-20 08:40:00|938.2|937.2|938.3|937.3|939.1|938.1|937.9|936.9|304
1679301900000|2023-03-20 08:45:00|938.4|937.4|938.6|937.6|939.1|938.1|938.1|937.1|335
1679302200000|2023-03-20 08:50:00|938.7|937.7|939.4|938.4|939.7|938.7|938.7|937.7|316
1679302500000|2023-03-20 08:55:00|939.5|938.5|940.4|939.4|940.4|939.4|939.5|938.5|263
1679302800000|2023-03-20 09:00:00|940.5|939.5|941.3|940.3|941.6|940.6|940.3|939.3|190
1679303100000|2023-03-20 09:05:00|941.4|940.4|941.7|940.7|942.2|941.2|941.3|940.3|387
1679303400000|2023-03-20 09:10:00|941.8|940.8|940.9|939.9|941.8|940.8|940.4|939.4|185
1679303700000|2023-03-20 09:15:00|941|940|939.5|938.5|941|940|939.4|938.4|188
1679304000000|2023-03-20 09:20:00|939.7|938.7|939.8|938.8|940.4|939.4|939.4|938.4|142
1679304300000|2023-03-20 09:25:00|940|939|939.5|938.5|940|939|938.8|937.8|340
1679304600000|2023-03-20 09:30:00|939.6|938.6|941.4|940.4|941.5|940.5|939.6|938.6|550
1679304900000|2023-03-20 09:35:00|941.3|940.3|941.1|940.1|941.5|940.5|940.5|939.5|394
1679305200000|2023-03-20 09:40:00|941.2|940.2|941.1|940.1|942.2|941.2|941|940|656
1679305500000|2023-03-20 09:45:00|941|940|941.8|940.8|942|941|940.7|939.7|520
1679305800000|2023-03-20 09:50:00|941.9|940.9|941.7|940.7|942.5|941.5|941.6|940.6|285
1679306100000|2023-03-20 09:55:00|941.8|940.8|941.7|940.7|942.6|941.6|941.5|940.5|368
1679306400000|2023-03-20 10:00:00|941.8|940.8|942.3|941.3|942.5|941.5|941.1|940.1|585
1679306700000|2023-03-20 10:05:00|942.2|941.2|943.6|942.6|943.8|942.8|942.1|941.1|401
1679307000000|2023-03-20 10:10:00|943.7|942.7|943.3|942.3|943.8|942.8|942.9|941.9|242
1679307300000|2023-03-20 10:15:00|943.4|942.4|942.6|941.6|943.6|942.6|942.6|941.6|128
1679307600000|2023-03-20 10:20:00|942.8|941.8|942.7|941.7|942.9|941.9|942.2|941.2|125
1679307900000|2023-03-20 10:25:00|942.6|941.6|943|942|943.2|942.2|942.5|941.5|71
1679308200000|2023-03-20 10:30:00|942.9|941.9|942.2|941.2|942.9|941.9|941.7|940.7|324
1679308500000|2023-03-20 10:35:00|942.4|941.4|942.9|941.9|942.9|941.9|942.3|941.3|236
1679308800000|2023-03-20 10:40:00|943|942|943.5|942.5|943.5|942.5|942.9|941.9|173
1679309100000|2023-03-20 10:45:00|943.4|942.4|943.1|942.1|943.7|942.7|942.9|941.9|223
1679309400000|2023-03-20 10:50:00|943|942|942.3|941.3|943.2|942.2|942.3|941.3|261
1679309700000|2023-03-20 10:55:00|942.4|941.4|943.1|942.1|943.5|942.5|942.4|941.4|130
1679310000000|2023-03-20 11:00:00|943|942|942.8|941.8|943.5|942.5|942.6|941.6|137
1679310300000|2023-03-20 11:05:00|942.9|941.9|942.9|941.9|943.1|942.1|941.9|940.9|163
1679310600000|2023-03-20 11:10:00|943|942|942.6|941.6|943.3|942.3|942.2|941.2|317
1679310900000|2023-03-20 11:15:00|942.4|941.4|941.4|940.4|942.5|941.5|941.2|940.2|369
1679311200000|2023-03-20 11:20:00|941.6|940.6|942.7|941.7|942.9|941.9|941.5|940.5|173
1679311500000|2023-03-20 11:25:00|942.8|941.8|943.3|942.3|943.3|942.3|942.7|941.7|203
1679311800000|2023-03-20 11:30:00|943.2|942.2|942.7|941.7|943.7|942.7|942.6|941.6|153
1679312100000|2023-03-20 11:35:00|942.5|941.5|942.7|941.7|942.9|941.9|942.1|941.1|135
1679312400000|2023-03-20 11:40:00|942.6|941.6|941.8|940.8|942.9|941.9|941.8|940.8|73
1679312700000|2023-03-20 11:45:00|941.9|940.9|942.2|941.2|942.4|941.4|941.9|940.9|226
1679313000000|2023-03-20 11:50:00|942.3|941.3|942.3|941.3|942.6|941.6|942.1|941.1|144
1679313300000|2023-03-20 11:55:00|942.5|941.5|943.1|942.1|943.2|942.2|942.3|941.3|302
1679313600000|2023-03-20 12:00:00|943.2|942.2|942.6|941.6|943.2|942.2|942.6|941.6|375
1679313900000|2023-03-20 12:05:00|942.5|941.5|941.6|940.6|942.5|941.5|941.5|940.5|219
1679314200000|2023-03-20 12:10:00|941.7|940.7|942.4|941.4|942.6|941.6|941.7|940.7|218
1679314500000|2023-03-20 12:15:00|942.3|941.3|942|941|942.4|941.4|941.9|940.9|478
1679314800000|2023-03-20 12:20:00|941.9|940.9|943|942|943|942|941.9|940.9|536
1679315100000|2023-03-20 12:25:00|942.9|941.9|942.6|941.6|943|942|942.4|941.4|168
1679315400000|2023-03-20 12:30:00|942.5|941.5|942.5|941.5|942.9|941.9|942.3|941.3|185
1679315700000|2023-03-20 12:35:00|942.6|941.6|943.4|942.4|943.9|942.9|942.6|941.6|286
1679316000000|2023-03-20 12:40:00|943.5|942.5|943.1|942.1|943.7|942.7|942.9|941.9|309
1679316300000|2023-03-20 12:45:00|943|942|943.6|942.6|943.8|942.8|942.7|941.7|248
1679316600000|2023-03-20 12:50:00|943.7|942.7|944.4|943.4|944.4|943.4|943.7|942.7|453
1679316900000|2023-03-20 12:55:00|944.5|943.5|943.5|942.5|944.5|943.5|943.2|942.2|298
1679317200000|2023-03-20 13:00:00|943.6|942.6|943|942|943.6|942.6|942.6|941.6|301
1679317500000|2023-03-20 13:05:00|942.8|941.8|944|943|944|943|942.8|941.8|206
1679317800000|2023-03-20 13:10:00|943.9|942.9|944.2|943.2|944.5|943.5|943.8|942.8|325
1679318100000|2023-03-20 13:15:00|944.1|943.1|943.9|942.9|944.2|943.2|943.8|942.8|194
1679318400000|2023-03-20 13:20:00|943.8|942.8|944|943|944|943|943.3|942.3|187
1679318700000|2023-03-20 13:25:00|943.9|942.9|943.8|942.8|944.4|943.4|943.8|942.8|570
1679319000000|2023-03-20 13:30:00|943.6|943.1|942.3|941.8|944.6|944.1|942.3|941.8|2896
1679319300000|2023-03-20 13:35:00|942.4|941.9|943.5|943|943.7|943.2|941.4|940.9|2220
1679319600000|2023-03-20 13:40:00|943.6|943.1|944.5|944|945|944.5|943.4|942.9|2011
1679319900000|2023-03-20 13:45:00|944.4|943.9|945.5|945|945.5|945|942.8|942.3|1581
1679320200000|2023-03-20 13:50:00|945.6|945.1|945|944.5|946.7|946.2|944.8|944.3|1545
1679320500000|2023-03-20 13:55:00|944.9|944.4|946.1|945.6|946.2|945.7|944.7|944.2|1548
1679320800000|2023-03-20 14:00:00|946.2|945.7|946.5|946|947.6|947.1|946.2|945.7|1637
1679321100000|2023-03-20 14:05:00|946.4|945.9|945.7|945.2|946.8|946.3|945.1|944.6|1539
1679321400000|2023-03-20 14:10:00|945.6|945.1|946.4|945.9|947|946.5|945.1|944.6|1071
1679321700000|2023-03-20 14:15:00|946.3|945.8|945.5|945|946.8|946.3|945.5|945|1400
1679322000000|2023-03-20 14:20:00|945.6|945.1|947.9|947.4|947.9|947.4|945.3|944.8|2012
1679322300000|2023-03-20 14:25:00|947.8|947.3|948.5|948|948.6|948.1|947.4|946.9|928
1679322600000|2023-03-20 14:30:00|948.4|947.9|948.6|948.1|948.7|948.2|947.8|947.3|829
1679322900000|2023-03-20 14:35:00|948.7|948.2|948.1|947.6|948.9|948.4|947.4|946.9|708
1679323200000|2023-03-20 14:40:00|948|947.5|948.4|947.9|949|948.5|947.9|947.4|677
1679323500000|2023-03-20 14:45:00|948.3|947.8|949.7|949.2|949.8|949.3|948|947.5|713
1679323800000|2023-03-20 14:50:00|949.6|949.1|949.6|949.1|949.6|949.1|949.1|948.6|861
1679324100000|2023-03-20 14:55:00|949.7|949.2|950.6|950.1|950.8|950.3|949.7|949.2|1107
1679324400000|2023-03-20 15:00:00|950.8|950.3|950.5|950|951|950.5|950.4|949.9|1290
1679324700000|2023-03-20 15:05:00|950.4|949.9|950.4|949.9|951.3|950.8|950.4|949.9|673
1679325000000|2023-03-20 15:10:00|950.3|949.8|949.6|949.1|950.3|949.8|949.1|948.6|1011
1679325300000|2023-03-20 15:15:00|949.7|949.2|948.6|948.1|949.7|949.2|948.6|948.1|698
1679325600000|2023-03-20 15:20:00|948.7|948.2|949.2|948.7|949.3|948.8|948.4|947.9|1609
1679325900000|2023-03-20 15:25:00|949.3|948.8|950.5|950|950.6|950.1|949.3|948.8|1666
1679326200000|2023-03-20 15:30:00|950.4|949.9|949.1|948.6|950.5|950|948.7|948.2|785
1679326500000|2023-03-20 15:35:00|949.2|948.7|948.7|948.2|949.4|948.9|948.7|948.2|568
1679326800000|2023-03-20 15:40:00|948.6|948.1|947.4|946.9|948.7|948.2|947.4|946.9|1098
1679327100000|2023-03-20 15:45:00|947.3|946.8|947.9|947.4|948|947.5|947.1|946.6|741
1679327400000|2023-03-20 15:50:00|948|947.5|947.4|946.9|948.7|948.2|947.2|946.7|931
1679327700000|2023-03-20 15:55:00|947.5|947|946.5|946|947.6|947.1|946.5|946|1496
1679328000000|2023-03-20 16:00:00|946.6|946.1|947|946.5|947.2|946.7|946.5|946|560
1679328300000|2023-03-20 16:05:00|946.9|946.4|945.5|945|947|946.5|945.5|945|1329
1679328600000|2023-03-20 16:10:00|945.4|944.9|945.8|945.3|945.8|945.3|944.8|944.3|995
1679328900000|2023-03-20 16:15:00|945.9|945.4|945.6|945.1|946.3|945.8|945.2|944.7|725
1679329200000|2023-03-20 16:20:00|945.7|945.2|946.1|945.6|946.4|945.9|945.5|945|507
1679329500000|2023-03-20 16:25:00|946.2|945.7|946.4|945.9|946.5|946|945.8|945.3|601
1679329800000|2023-03-20 16:30:00|946.5|946|947.4|946.9|947.4|946.9|946.4|945.9|930
1679330100000|2023-03-20 16:35:00|947.3|946.8|947|946.5|947.3|946.8|946.8|946.3|571
1679330400000|2023-03-20 16:40:00|947.1|946.6|947|946.5|947.4|946.9|946.8|946.3|400
1679330700000|2023-03-20 16:45:00|947.1|946.6|947.6|947.1|947.7|947.2|946.8|946.3|314
1679331000000|2023-03-20 16:50:00|947.7|947.2|948.2|947.7|948.4|947.9|947.7|947.2|336
1679331300000|2023-03-20 16:55:00|948.3|947.8|948.3|947.8|948.8|948.3|948.2|947.7|232
1679331600000|2023-03-20 17:00:00|948.4|947.9|948.6|948.1|948.7|948.2|948.3|947.8|125
1679331900000|2023-03-20 17:05:00|948.7|948.2|949|948.5|949.4|948.9|948.7|948.2|472
1679332200000|2023-03-20 17:10:00|948.9|948.4|949|948.5|949.3|948.8|948.9|948.4|208
1679332500000|2023-03-20 17:15:00|949.1|948.6|949|948.5|949.4|948.9|948.9|948.4|200
1679332800000|2023-03-20 17:20:00|948.9|948.4|948.5|948|949|948.5|948.3|947.8|302
1679333100000|2023-03-20 17:25:00|948.6|948.1|948.3|947.8|948.7|948.2|948.2|947.7|252
1679333400000|2023-03-20 17:30:00|948.2|947.7|947.8|947.3|948.8|948.3|947.8|947.3|346
1679333700000|2023-03-20 17:35:00|947.7|947.2|947.7|947.2|947.8|947.3|947.3|946.8|222
1679334000000|2023-03-20 17:40:00|947.8|947.3|948|947.5|948.4|947.9|947.7|947.2|221
1679334300000|2023-03-20 17:45:00|947.8|947.3|948.2|947.7|948.2|947.7|947.8|947.3|242
1679334600000|2023-03-20 17:50:00|948.1|947.6|947.6|947.1|948.1|947.6|947.4|946.9|186
1679334900000|2023-03-20 17:55:00|947.7|947.2|947.8|947.3|948|947.5|947.5|947|214
1679335200000|2023-03-20 18:00:00|947.7|947.2|947.5|947|948|947.5|947.4|946.9|192
1679335500000|2023-03-20 18:05:00|947.6|947.1|947.2|946.7|947.8|947.3|947.2|946.7|219
1679335800000|2023-03-20 18:10:00|947.1|946.6|947.9|947.4|947.9|947.4|947.1|946.6|243
1679336100000|2023-03-20 18:15:00|947.8|947.3|948|947.5|948.1|947.6|947.6|947.1|243
1679336400000|2023-03-20 18:20:00|947.9|947.4|948.4|947.9|948.5|948|947.9|947.4|202
1679336700000|2023-03-20 18:25:00|948.3|947.8|948.4|947.9|948.8|948.3|948.3|947.8|278
1679337000000|2023-03-20 18:30:00|948.3|947.8|948|947.5|948.5|948|947.6|947.1|844
1679337300000|2023-03-20 18:35:00|947.9|947.4|947.7|947.2|948.1|947.6|947.5|947|328
1679337600000|2023-03-20 18:40:00|947.6|947.1|947.9|947.4|947.9|947.4|947.4|946.9|384
1679337900000|2023-03-20 18:45:00|947.8|947.3|948.2|947.7|948.2|947.7|947.6|947.1|228
1679338200000|2023-03-20 18:50:00|948.3|947.8|948.2|947.7|948.9|948.4|948.2|947.7|636
1679338500000|2023-03-20 18:55:00|948.3|947.8|947.8|947.3|948.4|947.9|947.7|947.2|471
1679338800000|2023-03-20 19:00:00|947.7|947.2|948.3|947.8|948.6|948.1|947.6|947.1|479
1679339100000|2023-03-20 19:05:00|948.4|947.9|948.1|947.6|948.6|948.1|948|947.5|270
1679339400000|2023-03-20 19:10:00|948|947.5|948.1|947.6|948.4|947.9|947.8|947.3|264
1679339700000|2023-03-20 19:15:00|948|947.5|948.3|947.8|948.3|947.8|947.8|947.3|283
1679340000000|2023-03-20 19:20:00|948.4|947.9|948.1|947.6|948.4|947.9|947.6|947.1|242
1679340300000|2023-03-20 19:25:00|948.2|947.7|948.5|948|948.5|948|948.2|947.7|299
1679340600000|2023-03-20 19:30:00|948.4|947.9|948.7|948.2|949|948.5|948.2|947.7|559
1679340900000|2023-03-20 19:35:00|948.8|948.3|948.8|948.3|949|948.5|948.7|948.2|491
1679341200000|2023-03-20 19:40:00|948.7|948.2|948.8|948.3|949.1|948.6|948.7|948.2|657
1679341500000|2023-03-20 19:45:00|948.7|948.2|948.8|948.3|949.1|948.6|948.4|947.9|703
1679341800000|2023-03-20 19:50:00|948.9|948.4|948.6|948.1|949.3|948.8|948.6|948.1|1182
1679342100000|2023-03-20 19:55:00|948.5|948|948.7|948.2|949.2|948.7|948.4|947.9|7226
1679342400000|2023-03-20 20:00:00|948.8|947.8|949.1|948.1|949.2|948.2|948.8|947.8|792
1679342700000|2023-03-20 20:05:00|949|948|949.1|948.1|949.2|948.2|949|948|84
1679343000000|2023-03-20 20:10:00|949.2|948.2|948.9|947.9|949.2|948.2|948.8|947.8|95
1679343300000|2023-03-20 20:15:00|948.8|947.8|948.6|947.6|948.9|947.9|948.6|947.6|96
1679343600000|2023-03-20 20:20:00|948.7|947.7|948.7|947.7|948.7|947.7|948.6|947.6|35
1679343900000|2023-03-20 20:25:00|948.8|947.8|948.6|947.6|948.9|947.9|948.5|947.5|114
1679344200000|2023-03-20 20:30:00|948.8|947.8|948.9|947.9|948.9|947.9|948.8|947.8|7
1679344500000|2023-03-20 20:35:00|949.1|948.1|949.2|948.2|949.2|948.2|949|948|52
1679344800000|2023-03-20 20:40:00|949.1|948.1|949.3|948.3|949.3|948.3|949.1|948.1|83
1679345100000|2023-03-20 20:45:00|949.4|948.4|949.8|948.8|949.8|948.8|949.4|948.4|69
1679345400000|2023-03-20 20:50:00|949.7|948.7|949.7|948.7|949.9|948.9|949.6|948.6|28
1679345700000|2023-03-20 20:55:00|949.8|948.8|950.1|949.1|950.3|949.3|949.6|948.6|115
1679346600000|2023-03-20 21:10:00|948.1|947.1|941.6|940.6|948.1|947.1|941.6|940.6|7
1679349300000|2023-03-20 21:55:00|951.2|950.2|951.2|950.2|951.2|950.2|951.2|950.2|1
1679349600000|2023-03-20 22:00:00|942.1|940.1|941.4|939.4|942.2|940.2|941.2|939.2|0
1679349900000|2023-03-20 22:05:00|941.5|939.5|941.8|939.8|941.8|939.8|941.4|939.4|0
1679350200000|2023-03-20 22:10:00|941.7|939.7|950.5|948.5|950.6|948.6|941.7|939.7|0
1679350500000|2023-03-20 22:15:00|950.6|948.6|950.8|948.8|951.2|949.2|950.5|948.5|0
1679350800000|2023-03-20 22:20:00|950.9|948.9|950.7|948.7|950.9|948.9|950.6|948.6|0
1679351100000|2023-03-20 22:25:00|950.6|948.6|950.8|948.8|950.8|948.8|950.4|948.4|0
1679351400000|2023-03-20 22:30:00|950.7|948.7|951.1|949.1|951.1|949.1|950.7|948.7|0
1679351700000|2023-03-20 22:35:00|951|949|950.9|948.9|951.1|949.1|950.9|948.9|0
1679352000000|2023-03-20 22:40:00|951|949|950.8|948.8|951.1|949.1|950.8|948.8|0
1679352300000|2023-03-20 22:45:00|950.7|948.7|950.5|948.5|950.8|948.8|950.4|948.4|0
1679352600000|2023-03-20 22:50:00|950.6|948.6|950.8|948.8|950.8|948.8|950.5|948.5|0
1679352900000|2023-03-20 22:55:00|950.7|948.7|950.6|948.6|950.8|948.8|950.6|948.6|0
1679353200000|2023-03-20 23:00:00|950.7|948.7|950.4|948.4|950.7|948.7|950.2|948.2|0
1679353500000|2023-03-20 23:05:00|950.3|948.3|950.3|948.3|950.5|948.5|950.1|948.1|0
1679353800000|2023-03-20 23:10:00|950.4|948.4|950.2|948.2|950.4|948.4|950.2|948.2|0
1679354100000|2023-03-20 23:15:00|950.1|948.1|950.1|948.1|950.2|948.2|950.1|948.1|0
1679354400000|2023-03-20 23:20:00|950|948|950.2|948.2|950.4|948.4|950|948|0
1679354700000|2023-03-20 23:25:00|950.1|948.1|950.1|948.1|950.2|948.2|950|948|0
1679355000000|2023-03-20 23:30:00|950|948|949.8|947.8|950.1|948.1|949.7|947.7|0
1679355300000|2023-03-20 23:35:00|949.9|947.9|950.1|948.1|950.1|948.1|949.8|947.8|0
1679355600000|2023-03-20 23:40:00|950|948|950|948|950.1|948.1|949.8|947.8|0
1679355900000|2023-03-20 23:45:00|950.1|948.1|950.1|948.1|950.1|948.1|949.8|947.8|0
1679356200000|2023-03-20 23:50:00|950|948|949.9|947.9|950|948|949.7|947.7|0
1679356500000|2023-03-20 23:55:00|949.8|947.8|950.2|948.2|950.2|948.2|949.8|947.8|0
1679356800000|2023-03-21 00:00:00|949.4|947.4|950.3|948.3|950.3|948.3|949.4|947.4|20
1679357100000|2023-03-21 00:05:00|950.4|948.4|949.6|947.6|950.4|948.4|949.6|947.6|48
1679357400000|2023-03-21 00:10:00|949.5|947.5|949.8|947.8|949.8|947.8|949.4|947.4|17
1679357700000|2023-03-21 00:15:00|949.9|947.9|950.2|948.2|951|949|949.9|947.9|41
1679358000000|2023-03-21 00:20:00|950.4|948.4|952.6|950.6|953.1|951.1|950.4|948.4|80
1679358300000|2023-03-21 00:25:00|952.3|950.3|951.8|949.8|952.8|950.8|951.8|949.8|7
1679358600000|2023-03-21 00:30:00|951.4|949.4|951|949|951.5|949.5|950.9|948.9|9
1679358900000|2023-03-21 00:35:00|950.7|948.7|950.9|948.9|951|949|950.5|948.5|15
1679359200000|2023-03-21 00:40:00|951.3|949.3|951.3|949.3|951.3|949.3|951.3|949.3|1
1679359500000|2023-03-21 00:45:00|951|949|950.7|948.7|951.2|949.2|950.5|948.5|7
1679359800000|2023-03-21 00:50:00|950.4|948.4|951.2|949.2|951.2|949.2|950.4|948.4|7
1679360100000|2023-03-21 00:55:00|950.6|948.6|950.6|948.6|950.6|948.6|950.6|948.6|3
1679360400000|2023-03-21 01:00:00|950.2|948.2|950.7|948.7|951.4|949.4|950.2|948.2|24
1679360700000|2023-03-21 01:05:00|950.8|948.8|948.9|946.9|950.8|948.8|948.8|946.8|33
1679361000000|2023-03-21 01:10:00|948.7|946.7|948.9|946.9|949.2|947.2|948.2|946.2|42
1679361300000|2023-03-21 01:15:00|948.8|946.8|948.2|946.2|949.2|947.2|948|946|49
1679361600000|2023-03-21 01:20:00|948.1|946.1|948.2|946.2|948.3|946.3|947.1|945.1|27
1679361900000|2023-03-21 01:25:00|948|946|947.8|945.8|948.6|946.6|947.8|945.8|18
1679362200000|2023-03-21 01:30:00|948.1|946.1|948.3|946.3|948.7|946.7|946.7|944.7|41
1679362500000|2023-03-21 01:35:00|948.8|946.8|948.7|946.7|948.9|946.9|947.8|945.8|19
1679362800000|2023-03-21 01:40:00|948.6|946.6|947.5|945.5|948.6|946.6|947|945|14
1679363100000|2023-03-21 01:45:00|947.8|945.8|947.8|945.8|947.9|945.9|946.8|944.8|56
1679363400000|2023-03-21 01:50:00|949|947|949.6|947.6|949.6|947.6|948.6|946.6|52
1679363700000|2023-03-21 01:55:00|949.9|947.9|949.9|947.9|950.1|948.1|949.6|947.6|16
1679364000000|2023-03-21 02:00:00|950.4|948.4|951.2|949.2|951.6|949.6|950.4|948.4|36
1679364300000|2023-03-21 02:05:00|951.1|949.1|951.1|949.1|951.4|949.4|951|949|11
1679364600000|2023-03-21 02:10:00|950.6|948.6|949.6|947.6|950.7|948.7|949.6|947.6|12
1679364900000|2023-03-21 02:15:00|949|947|949.8|947.8|950.1|948.1|949|947|24
1679365200000|2023-03-21 02:20:00|950.2|948.2|950.1|948.1|950.2|948.2|950.1|948.1|12
1679365500000|2023-03-21 02:25:00|949.4|947.4|950.4|948.4|950.8|948.8|949.4|947.4|47
1679365800000|2023-03-21 02:30:00|950.6|948.6|950.9|948.9|951.4|949.4|950.6|948.6|26
1679366100000|2023-03-21 02:35:00|951|949|951|949|951.4|949.4|950.6|948.6|10
1679366400000|2023-03-21 02:40:00|950.8|948.8|950|948|950.8|948.8|949.9|947.9|17
1679366700000|2023-03-21 02:45:00|950.2|948.2|950.9|948.9|950.9|948.9|949.9|947.9|20
1679367000000|2023-03-21 02:50:00|950.8|948.8|951.2|949.2|951.3|949.3|950.8|948.8|26
1679367300000|2023-03-21 02:55:00|951.1|949.1|951|949|951.2|949.2|950.9|948.9|14
1679367600000|2023-03-21 03:00:00|950.7|948.7|949.7|947.7|950.7|948.7|949.7|947.7|10
1679367900000|2023-03-21 03:05:00|950.3|948.3|950.5|948.5|950.6|948.6|949.8|947.8|33
1679368200000|2023-03-21 03:10:00|950.9|948.9|950.3|948.3|951.3|949.3|950.3|948.3|11
1679368500000|2023-03-21 03:15:00|949.7|947.7|949.1|947.1|949.8|947.8|949|947|31
1679368800000|2023-03-21 03:20:00|949.3|947.3|949.9|947.9|950.3|948.3|949.3|947.3|9
1679369100000|2023-03-21 03:25:00|949.8|947.8|948.9|946.9|949.8|947.8|948.8|946.8|29
1679369400000|2023-03-21 03:30:00|948.8|946.8|948.5|946.5|948.8|946.8|948.5|946.5|40
1679369700000|2023-03-21 03:35:00|948.4|946.4|948.4|946.4|948.5|946.5|948.1|946.1|20
1679370000000|2023-03-21 03:40:00|948.5|946.5|948.7|946.7|949|947|948.5|946.5|10
1679370300000|2023-03-21 03:45:00|948.8|946.8|948.7|946.7|948.9|946.9|948.7|946.7|7
1679370600000|2023-03-21 03:50:00|949.1|947.1|948.7|946.7|949.1|947.1|948.7|946.7|8
1679370900000|2023-03-21 03:55:00|948.8|946.8|949.4|947.4|949.4|947.4|948.8|946.8|11
1679371200000|2023-03-21 04:00:00|949.3|947.3|948.8|946.8|949.3|947.3|948.8|946.8|7
1679371500000|2023-03-21 04:05:00|948.7|946.7|947.9|945.9|948.7|946.7|947.8|945.8|28
1679371800000|2023-03-21 04:10:00|948|946|948.1|946.1|948.2|946.2|948|946|12
1679372100000|2023-03-21 04:15:00|948|946|947.8|945.8|948.2|946.2|947.8|945.8|8
1679372400000|2023-03-21 04:20:00|947.9|945.9|947.6|945.6|947.9|945.9|947.6|945.6|11
1679372700000|2023-03-21 04:25:00|947.7|945.7|948.1|946.1|948.1|946.1|947.7|945.7|25
1679373000000|2023-03-21 04:30:00|948.2|946.2|948.1|946.1|948.2|946.2|947.8|945.8|10
1679373300000|2023-03-21 04:35:00|948.3|946.3|948|946|948.3|946.3|948|946|11
1679373600000|2023-03-21 04:40:00|948.1|946.1|948.4|946.4|948.4|946.4|948.1|946.1|6
1679373900000|2023-03-21 04:45:00|948.2|946.2|948.5|946.5|948.5|946.5|948.2|946.2|11
1679374200000|2023-03-21 04:50:00|948.4|946.4|948.2|946.2|948.4|946.4|948.2|946.2|12
1679374500000|2023-03-21 04:55:00|948.1|946.1|948.1|946.1|948.2|946.2|948.1|946.1|6
1679374800000|2023-03-21 05:00:00|948|946|948|946|948.1|946.1|947.4|945.4|20
1679375100000|2023-03-21 05:05:00|947.8|945.8|948.2|946.2|948.2|946.2|947.5|945.5|13
1679375400000|2023-03-21 05:10:00|948.3|946.3|949|947|949|947|948.1|946.1|26
1679375700000|2023-03-21 05:15:00|949.1|947.1|950.1|948.1|950.2|948.2|948.9|946.9|33
1679376000000|2023-03-21 05:20:00|950.4|948.4|950.9|948.9|950.9|948.9|949.6|947.6|30
1679376300000|2023-03-21 05:25:00|951|949|950.9|948.9|951.9|949.9|950.7|948.7|109
1679376600000|2023-03-21 05:30:00|951|949|951.1|949.1|951.7|949.7|951|949|28
1679376900000|2023-03-21 05:35:00|951.4|949.4|951.1|949.1|951.6|949.6|951|949|20
1679377200000|2023-03-21 05:40:00|950.6|948.6|951.5|949.5|951.5|949.5|950.5|948.5|21
1679377500000|2023-03-21 05:45:00|951.7|949.7|952|950|952.4|950.4|951.7|949.7|113
1679377800000|2023-03-21 05:50:00|951.9|949.9|951.9|949.9|952.3|950.3|951.7|949.7|31
1679378100000|2023-03-21 05:55:00|951.7|949.7|951.8|949.8|951.9|949.9|951.2|949.2|20
1679378400000|2023-03-21 06:00:00|951.9|949.9|952.2|950.2|952.3|950.3|951.9|949.9|80
1679378700000|2023-03-21 06:05:00|952.1|950.1|951.4|949.4|952.4|950.4|951.4|949.4|41
1679379000000|2023-03-21 06:10:00|951.5|949.5|951.7|949.7|951.9|949.9|951.1|949.1|35
1679379300000|2023-03-21 06:15:00|951.4|949.4|951.3|949.3|951.5|949.5|950.9|948.9|39
1679379600000|2023-03-21 06:20:00|951.2|949.2|951.5|949.5|951.7|949.7|951|949|32
1679379900000|2023-03-21 06:25:00|951.4|949.4|951.3|949.3|951.5|949.5|951|949|58
1679380200000|2023-03-21 06:30:00|950.9|948.9|950.6|948.6|951.1|949.1|950.4|948.4|41
1679380500000|2023-03-21 06:35:00|950.5|948.5|950.7|948.7|950.7|948.7|949.9|947.9|43
1679380800000|2023-03-21 06:40:00|951|949|950.5|948.5|951|949|950.5|948.5|40
1679381100000|2023-03-21 06:45:00|950.4|948.4|951.1|949.1|951.2|949.2|950.3|948.3|32
1679381400000|2023-03-21 06:50:00|951.2|949.2|952|950|952|950|951.2|949.2|53
1679381700000|2023-03-21 06:55:00|952.1|950.1|953|951|953|951|952|950|118
1679382000000|2023-03-21 07:00:00|952.9|950.9|953.3|951.3|953.7|951.7|952.8|950.8|81
1679382300000|2023-03-21 07:05:00|953.2|951.2|953.7|951.7|953.7|951.7|953|951|87
1679382600000|2023-03-21 07:10:00|953.8|951.8|953.2|951.2|953.9|951.9|952.9|950.9|51
1679382900000|2023-03-21 07:15:00|953.3|951.3|953.7|951.7|954|952|953.2|951.2|62
1679383200000|2023-03-21 07:20:00|953.6|951.6|954.1|952.1|954.1|952.1|953.6|951.6|93
1679383500000|2023-03-21 07:25:00|954|952|954.7|952.7|954.9|952.9|953.8|951.8|254
1679383800000|2023-03-21 07:30:00|954.8|952.8|954.9|952.9|955.2|953.2|954.8|952.8|107
1679384100000|2023-03-21 07:35:00|955|953|955.6|953.6|955.8|953.8|955|953|231
1679384400000|2023-03-21 07:40:00|955.7|953.7|956.1|954.1|956.2|954.2|955.7|953.7|172
1679384700000|2023-03-21 07:45:00|956.2|954.2|956.8|954.8|956.8|954.8|956.2|954.2|226
1679385000000|2023-03-21 07:50:00|956.9|954.9|956.2|954.2|957|955|956.2|954.2|112
1679385300000|2023-03-21 07:55:00|955.9|953.9|955.5|953.5|955.9|953.9|955.4|953.4|252
1679385600000|2023-03-21 08:00:00|955.7|953.7|955.6|953.6|955.8|953.8|955.1|953.1|382
1679385900000|2023-03-21 08:05:00|955.7|953.7|955.7|953.7|956|954|955.4|953.4|223
1679386200000|2023-03-21 08:10:00|955.6|953.6|955.6|953.6|956.1|954.1|955|953|196
1679386500000|2023-03-21 08:15:00|955.7|953.7|956.1|954.1|956.1|954.1|955.4|953.4|115
1679386800000|2023-03-21 08:20:00|956.2|954.2|956.1|954.1|956.5|954.5|955.9|953.9|91
1679387100000|2023-03-21 08:25:00|956.2|954.2|956.6|954.6|956.8|954.8|956.1|954.1|175
1679387400000|2023-03-21 08:30:00|956.8|954.8|956.5|954.5|957|955|956.3|954.3|184
1679387700000|2023-03-21 08:35:00|956.4|954.4|956.1|954.1|956.5|954.5|955.6|953.6|135
1679388000000|2023-03-21 08:40:00|955.9|953.9|955.4|953.4|955.9|953.9|955.3|953.3|100
1679388300000|2023-03-21 08:45:00|955.3|953.3|955.6|953.6|955.8|953.8|955.3|953.3|161
1679388600000|2023-03-21 08:50:00|955.7|953.7|955.8|953.8|956|954|955.5|953.5|144
1679388900000|2023-03-21 08:55:00|955.6|953.6|955.5|953.5|955.9|953.9|955.5|953.5|150
1679389200000|2023-03-21 09:00:00|955.4|953.4|955.4|953.4|955.8|953.8|955.2|953.2|53
1679389500000|2023-03-21 09:05:00|955.5|953.5|955.7|953.7|956|954|955.5|953.5|43
1679389800000|2023-03-21 09:10:00|955.9|953.9|956.3|954.3|956.4|954.4|955.8|953.8|78
1679390100000|2023-03-21 09:15:00|956.2|954.2|956.3|954.3|956.5|954.5|956|954|82
1679390400000|2023-03-21 09:20:00|956.4|954.4|955.8|953.8|956.4|954.4|955.8|953.8|32
1679390700000|2023-03-21 09:25:00|955.7|953.7|956.2|954.2|956.5|954.5|955.6|953.6|64
1679391000000|2023-03-21 09:30:00|956.3|954.3|956.4|954.4|956.5|954.5|956.2|954.2|117
1679391300000|2023-03-21 09:35:00|956.5|954.5|956.5|954.5|956.6|954.6|956.3|954.3|85
1679391600000|2023-03-21 09:40:00|956.6|954.6|956.4|954.4|956.7|954.7|956.3|954.3|41
1679391900000|2023-03-21 09:45:00|956.6|954.6|956.4|954.4|956.8|954.8|956.4|954.4|45
1679392200000|2023-03-21 09:50:00|956.3|954.3|957.1|955.1|957.1|955.1|956.3|954.3|229
1679392500000|2023-03-21 09:55:00|957.2|955.2|957.7|955.7|957.7|955.7|957.1|955.1|211
1679392800000|2023-03-21 10:00:00|957.6|955.6|957.7|955.7|958|956|957.6|955.6|211
1679393100000|2023-03-21 10:05:00|957.8|955.8|957.6|955.6|957.8|955.8|957.5|955.5|174
1679393400000|2023-03-21 10:10:00|957.5|955.5|957.4|955.4|957.7|955.7|957.3|955.3|164
1679393700000|2023-03-21 10:15:00|957.5|955.5|957.6|955.6|957.9|955.9|957.4|955.4|124
1679394000000|2023-03-21 10:20:00|957.7|955.7|957.6|955.6|957.9|955.9|957.5|955.5|87
1679394300000|2023-03-21 10:25:00|957.7|955.7|958.2|956.2|958.5|956.5|957.7|955.7|223
1679394600000|2023-03-21 10:30:00|958.1|956.1|958.5|956.5|958.5|956.5|958.1|956.1|107
1679394900000|2023-03-21 10:35:00|958.6|956.6|958.8|956.8|959|957|958.5|956.5|139
1679395200000|2023-03-21 10:40:00|958.9|956.9|959.1|957.1|959.3|957.3|958.8|956.8|50
1679395500000|2023-03-21 10:45:00|958.8|956.8|958.3|956.3|958.8|956.8|958.3|956.3|18
1679395800000|2023-03-21 10:50:00|958.2|956.2|957.7|955.7|958.3|956.3|957.7|955.7|19
1679396100000|2023-03-21 10:55:00|957.9|955.9|958.6|956.6|958.7|956.7|957.9|955.9|70
1679396400000|2023-03-21 11:00:00|958.7|956.7|958.5|956.5|958.7|956.7|958.1|956.1|38
1679396700000|2023-03-21 11:05:00|958.4|956.4|958.6|956.6|958.8|956.8|958.4|956.4|8
1679397000000|2023-03-21 11:10:00|958.8|956.8|958.5|956.5|958.8|956.8|958.5|956.5|28
1679397300000|2023-03-21 11:15:00|958.3|956.3|958.6|956.6|958.6|956.6|958.3|956.3|24
1679397600000|2023-03-21 11:20:00|958.7|956.7|958.9|956.9|958.9|956.9|958.5|956.5|35
1679397900000|2023-03-21 11:25:00|959|957|959.3|957.3|959.6|957.6|959|957|136
1679398200000|2023-03-21 11:30:00|959.4|957.4|959|957|959.4|957.4|958.9|956.9|42
1679398500000|2023-03-21 11:35:00|959.1|957.1|958.9|956.9|959.2|957.2|958.8|956.8|43
1679398800000|2023-03-21 11:40:00|959|957|959.2|957.2|959.6|957.6|959|957|231
1679399100000|2023-03-21 11:45:00|959.3|957.3|959.1|957.1|959.3|957.3|959|957|92
1679399400000|2023-03-21 11:50:00|959.2|957.2|959.9|957.9|960|958|959.2|957.2|44
1679399700000|2023-03-21 11:55:00|960|958|959.6|957.6|960.1|958.1|959.5|957.5|49
1679400000000|2023-03-21 12:00:00|959.8|957.8|960.4|958.4|960.6|958.6|959.7|957.7|247
1679400300000|2023-03-21 12:05:00|960.5|958.5|960.4|958.4|960.5|958.5|960|958|91
1679400600000|2023-03-21 12:10:00|960.3|958.3|959.5|957.5|960.3|958.3|959.5|957.5|297
1679400900000|2023-03-21 12:15:00|959.6|957.6|958.9|956.9|959.9|957.9|958.9|956.9|79
1679401200000|2023-03-21 12:20:00|959|957|959.3|957.3|959.5|957.5|959|957|125
1679401500000|2023-03-21 12:25:00|959.4|957.4|959.5|957.5|959.8|957.8|959.4|957.4|145
1679401800000|2023-03-21 12:30:00|959.4|957.4|959.4|957.4|959.7|957.7|959|957|506
1679402100000|2023-03-21 12:35:00|959.5|957.5|960|958|960.3|958.3|959.2|957.2|243
1679402400000|2023-03-21 12:40:00|959.9|957.9|959.8|957.8|960.1|958.1|959.5|957.5|178
1679402700000|2023-03-21 12:45:00|959.9|957.9|959.9|957.9|960|958|959.6|957.6|101
1679403000000|2023-03-21 12:50:00|959.8|957.8|959.5|957.5|960|958|959.4|957.4|183
1679403300000|2023-03-21 12:55:00|959.4|957.4|959.6|957.6|959.7|957.7|959.2|957.2|180
1679403600000|2023-03-21 13:00:00|959.4|957.4|959.9|957.9|960|958|959.4|957.4|113
1679403900000|2023-03-21 13:05:00|960|958|959.7|957.7|960.2|958.2|959.7|957.7|179
1679404200000|2023-03-21 13:10:00|959.6|957.6|960|958|960.2|958.2|959.6|957.6|160
1679404500000|2023-03-21 13:15:00|960.1|958.1|960|958|960.5|958.5|959.9|957.9|231
1679404800000|2023-03-21 13:20:00|960.1|958.1|959.9|957.9|960.2|958.2|959.7|957.7|169
1679405100000|2023-03-21 13:25:00|960|958|960|958|960.2|958.2|959.5|957.5|240
1679405400000|2023-03-21 13:30:00|959.3|958.8|959.5|959|959.7|959.2|958.9|958.4|2934
1679405700000|2023-03-21 13:35:00|959.6|959.1|958.8|958.3|959.8|959.3|958.7|958.2|2554
1679406000000|2023-03-21 13:40:00|958.9|958.4|959.9|959.4|960|959.5|958.7|958.2|2198
1679406300000|2023-03-21 13:45:00|960|959.5|960.1|959.6|960.7|960.2|959.8|959.3|2179
1679406600000|2023-03-21 13:50:00|960|959.5|961.1|960.6|961.1|960.6|959.6|959.1|2400
1679406900000|2023-03-21 13:55:00|961.2|960.7|962.1|961.6|962.3|961.8|961.1|960.6|1633
1679407200000|2023-03-21 14:00:00|962.3|961.8|960.5|960|962.9|962.4|960.5|960|3676
1679407500000|2023-03-21 14:05:00|960.6|960.1|960.1|959.6|960.6|960.1|959.4|958.9|2551
1679407800000|2023-03-21 14:10:00|960|959.5|958.6|958.1|960.4|959.9|958.6|958.1|2936
1679408100000|2023-03-21 14:15:00|958.7|958.2|957.8|957.3|958.8|958.3|957.7|957.2|2892
1679408400000|2023-03-21 14:20:00|957.7|957.2|956.2|955.7|957.7|957.2|956.1|955.6|1543
1679408700000|2023-03-21 14:25:00|956.1|955.6|957.2|956.7|957.3|956.8|955.9|955.4|1225
1679409000000|2023-03-21 14:30:00|957.4|956.9|957|956.5|957.7|957.2|957|956.5|770
1679409300000|2023-03-21 14:35:00|956.9|956.4|957.6|957.1|957.7|957.2|956.1|955.6|860
1679409600000|2023-03-21 14:40:00|957.7|957.2|957.8|957.3|958|957.5|956.7|956.2|785
1679409900000|2023-03-21 14:45:00|957.9|957.4|958.6|958.1|958.7|958.2|957.8|957.3|627
1679410200000|2023-03-21 14:50:00|958.5|958|956.9|956.4|958.5|958|956.8|956.3|920
1679410500000|2023-03-21 14:55:00|956.8|956.3|956.5|956|957|956.5|956.3|955.8|935
1679410800000|2023-03-21 15:00:00|956.6|956.1|956.8|956.3|956.9|956.4|956.4|955.9|757
1679411100000|2023-03-21 15:05:00|956.7|956.2|957.1|956.6|957.1|956.6|956.4|955.9|447
1679411400000|2023-03-21 15:10:00|957.2|956.7|957.7|957.2|957.8|957.3|957|956.5|657
1679411700000|2023-03-21 15:15:00|957.6|957.1|957.6|957.1|957.7|957.2|957.1|956.6|698
1679412000000|2023-03-21 15:20:00|957.5|957|957.7|957.2|957.9|957.4|957.5|957|645
1679412300000|2023-03-21 15:25:00|957.6|957.1|957.3|956.8|957.8|957.3|957.1|956.6|701
1679412600000|2023-03-21 15:30:00|957.2|956.7|957.4|956.9|958|957.5|957.2|956.7|448
1679412900000|2023-03-21 15:35:00|957.3|956.8|956.9|956.4|957.7|957.2|956.6|956.1|1049
1679413200000|2023-03-21 15:40:00|956.8|956.3|955.8|955.3|956.8|956.3|955.7|955.2|1144
1679413500000|2023-03-21 15:45:00|955.7|955.2|956.1|955.6|956.1|955.6|955.3|954.8|614
1679413800000|2023-03-21 15:50:00|956|955.5|956|955.5|956.4|955.9|955.7|955.2|1168
1679414100000|2023-03-21 15:55:00|956.1|955.6|955.9|955.4|956.3|955.8|955.7|955.2|485
1679414400000|2023-03-21 16:00:00|955.8|955.3|955.8|955.3|956.1|955.6|955.6|955.1|1031
1679414700000|2023-03-21 16:05:00|955.7|955.2|955.7|955.2|956.2|955.7|955.6|955.1|895
1679415000000|2023-03-21 16:10:00|955.8|955.3|956|955.5|956.3|955.8|955.8|955.3|1138
1679415300000|2023-03-21 16:15:00|956.1|955.6|955.9|955.4|956.3|955.8|955.8|955.3|553
1679415600000|2023-03-21 16:20:00|955.8|955.3|955.8|955.3|956.1|955.6|955.7|955.2|915
1679415900000|2023-03-21 16:25:00|955.9|955.4|956.4|955.9|956.5|956|955.8|955.3|842
1679416200000|2023-03-21 16:30:00|956.3|955.8|956.8|956.3|957.2|956.7|956.3|955.8|714
1679416500000|2023-03-21 16:35:00|956.9|956.4|956.6|956.1|957.3|956.8|956.5|956|465
1679416800000|2023-03-21 16:40:00|956.7|956.2|956.6|956.1|956.8|956.3|956.3|955.8|234
1679417100000|2023-03-21 16:45:00|956.5|956|956.7|956.2|957|956.5|956.3|955.8|284
1679417400000|2023-03-21 16:50:00|956.8|956.3|956.7|956.2|957|956.5|956.7|956.2|1082
1679417700000|2023-03-21 16:55:00|956.6|956.1|957|956.5|957.1|956.6|956.6|956.1|638
1679418000000|2023-03-21 17:00:00|957.1|956.6|956.9|956.4|957.1|956.6|956.7|956.2|293
1679418300000|2023-03-21 17:05:00|956.8|956.3|956.9|956.4|957.1|956.6|956.6|956.1|301
1679418600000|2023-03-21 17:10:00|956.8|956.3|956.8|956.3|957.3|956.8|956.8|956.3|376
1679418900000|2023-03-21 17:15:00|956.9|956.4|957|956.5|957.1|956.6|956.7|956.2|430
1679419200000|2023-03-21 17:20:00|957.1|956.6|956.8|956.3|957.1|956.6|956.7|956.2|345
1679419500000|2023-03-21 17:25:00|957|956.5|957.6|957.1|957.7|957.2|957|956.5|431
1679419800000|2023-03-21 17:30:00|957.7|957.2|958.1|957.6|958.1|957.6|957.6|957.1|434
1679420100000|2023-03-21 17:35:00|958|957.5|958|957.5|958.4|957.9|958|957.5|207
1679420400000|2023-03-21 17:40:00|958.1|957.6|957.7|957.2|958.1|957.6|957.5|957|218
1679420700000|2023-03-21 17:45:00|957.8|957.3|957.9|957.4|957.9|957.4|957.7|957.2|332
1679421000000|2023-03-21 17:50:00|957.8|957.3|957.7|957.2|957.8|957.3|957.4|956.9|439
1679421300000|2023-03-21 17:55:00|957.6|957.1|957|956.5|957.6|957.1|957|956.5|432
1679421600000|2023-03-21 18:00:00|957.1|956.6|957.3|956.8|957.4|956.9|957|956.5|494
1679421900000|2023-03-21 18:05:00|957.4|956.9|957.4|956.9|957.5|957|957.2|956.7|461
1679422200000|2023-03-21 18:10:00|957.3|956.8|957.6|957.1|957.6|957.1|957.2|956.7|295
1679422500000|2023-03-21 18:15:00|957.5|957|957.8|957.3|958|957.5|957.5|957|244
1679422800000|2023-03-21 18:20:00|957.9|957.4|958|957.5|958.1|957.6|957.8|957.3|140
1679423100000|2023-03-21 18:25:00|958.1|957.6|958.1|957.6|958.4|957.9|958|957.5|285
1679423400000|2023-03-21 18:30:00|958.2|957.7|958.3|957.8|958.4|957.9|958.1|957.6|256
1679423700000|2023-03-21 18:35:00|958.4|957.9|958.2|957.7|958.4|957.9|958.1|957.6|586
1679424000000|2023-03-21 18:40:00|958.3|957.8|958.5|958|958.7|958.2|958.2|957.7|642
1679424300000|2023-03-21 18:45:00|958.6|958.1|958.7|958.2|958.8|958.3|958.5|958|319
1679424600000|2023-03-21 18:50:00|958.8|958.3|958.8|958.3|958.9|958.4|958.5|958|331
1679424900000|2023-03-21 18:55:00|958.9|958.4|959.2|958.7|959.4|958.9|958.8|958.3|285
1679425200000|2023-03-21 19:00:00|959.1|958.6|959.9|959.4|959.9|959.4|959.1|958.6|855
1679425500000|2023-03-21 19:05:00|959.8|959.3|959.9|959.4|959.9|959.4|959.6|959.1|257
1679425800000|2023-03-21 19:10:00|959.8|959.3|959.8|959.3|960.1|959.6|959.6|959.1|536
1679426100000|2023-03-21 19:15:00|959.9|959.4|960.2|959.7|960.3|959.8|959.8|959.3|446
1679426400000|2023-03-21 19:20:00|960.1|959.6|960|959.5|960.2|959.7|959.8|959.3|624
1679426700000|2023-03-21 19:25:00|959.9|959.4|960.1|959.6|960.1|959.6|959.8|959.3|381
1679427000000|2023-03-21 19:30:00|960|959.5|959.7|959.2|960.2|959.7|959.7|959.2|639
1679427300000|2023-03-21 19:35:00|959.8|959.3|960.4|959.9|960.6|960.1|959.7|959.2|736
1679427600000|2023-03-21 19:40:00|960.6|960.1|960.8|960.3|960.8|960.3|960.4|959.9|876
1679427900000|2023-03-21 19:45:00|960.7|960.2|960.9|960.4|960.9|960.4|960.5|960|1337
1679428200000|2023-03-21 19:50:00|960.8|960.3|960.7|960.2|961|960.5|960.5|960|2133
1679428500000|2023-03-21 19:55:00|960.6|960.1|960.5|960|960.9|960.4|960.3|959.8|6564
1679428800000|2023-03-21 20:00:00|961|959|960.8|958.8|961.2|959.2|960.7|958.7|925
1679429100000|2023-03-21 20:05:00|960.9|958.9|960.7|958.7|960.9|958.9|960.7|958.7|35
1679429400000|2023-03-21 20:10:00|960.8|958.8|960.7|958.7|960.9|958.9|960.6|958.6|31
1679429700000|2023-03-21 20:15:00|960.8|958.8|960.9|958.9|960.9|958.9|960.8|958.8|20
1679430000000|2023-03-21 20:20:00|961|959|961.1|959.1|961.1|959.1|961|959|26
1679430300000|2023-03-21 20:25:00|961|959|961|959|961.1|959.1|960.9|958.9|23
1679430600000|2023-03-21 20:30:00|||||||||1
1679430900000|2023-03-21 20:35:00|961.1|959.1|961.1|959.1|961.1|959.1|961.1|959.1|14
1679431200000|2023-03-21 20:40:00|961|959|961.2|959.2|961.2|959.2|961|959|24
1679431500000|2023-03-21 20:45:00|961.1|959.1|962|960|962|960|961.1|959.1|238
1679431800000|2023-03-21 20:50:00|961.9|959.9|961.7|959.7|961.9|959.9|961.7|959.7|10
1679432100000|2023-03-21 20:55:00|961.5|959.5|962.2|960.2|962.3|960.3|961.4|959.4|103
1679433000000|2023-03-21 21:10:00|962.3|960.3|962.5|960.5|962.5|960.5|961|959|7
1679434800000|2023-03-21 21:40:00|962.7|960.7|962.7|960.7|962.7|960.7|962.7|960.7|1
1679435700000|2023-03-21 21:55:00|964|962|964|962|964|962|964|962|1
1679436000000|2023-03-21 22:00:00|962.7|960.7|962.4|960.4|962.9|960.9|962.2|960.2|0
1679436300000|2023-03-21 22:05:00|962.5|960.5|962.1|960.1|962.5|960.5|962.1|960.1|0
1679436600000|2023-03-21 22:10:00|962.2|960.2|962.1|960.1|962.2|960.2|962.1|960.1|0
1679436900000|2023-03-21 22:15:00|962.2|960.2|962|960|962.3|960.3|962|960|0
1679437200000|2023-03-21 22:20:00|962.1|960.1|962.2|960.2|962.3|960.3|962|960|0
1679437500000|2023-03-21 22:25:00|962.3|960.3|962.2|960.2|962.3|960.3|962.1|960.1|0
1679437800000|2023-03-21 22:30:00|962.3|960.3|962.4|960.4|962.4|960.4|962.3|960.3|0
1679438100000|2023-03-21 22:35:00|962.3|960.3|962.5|960.5|962.6|960.6|962.3|960.3|0
1679438400000|2023-03-21 22:40:00|962.6|960.6|962.4|960.4|962.6|960.6|962.4|960.4|0
1679438700000|2023-03-21 22:45:00|962.5|960.5|962.4|960.4|962.6|960.6|962.4|960.4|0
1679439000000|2023-03-21 22:50:00|962.5|960.5|962.5|960.5|962.6|960.6|962.4|960.4|0
1679439300000|2023-03-21 22:55:00|962.6|960.6|962.6|960.6|962.7|960.7|962.5|960.5|0
1679439600000|2023-03-21 23:00:00|962.5|960.5|962.7|960.7|962.7|960.7|962.5|960.5|0
1679439900000|2023-03-21 23:05:00|962.6|960.6|962.5|960.5|962.7|960.7|962.5|960.5|0
1679440200000|2023-03-21 23:10:00|962.6|960.6|962.4|960.4|962.6|960.6|962.4|960.4|0
1679440500000|2023-03-21 23:15:00|962.5|960.5|962.4|960.4|962.5|960.5|962.4|960.4|0
1679440800000|2023-03-21 23:20:00|962.5|960.5|962.5|960.5|962.6|960.6|962.4|960.4|0
1679441100000|2023-03-21 23:25:00|962.6|960.6|962.7|960.7|962.9|960.9|962.6|960.6|0
1679441400000|2023-03-21 23:30:00|962.6|960.6|962.6|960.6|962.8|960.8|962.6|960.6|0
1679441700000|2023-03-21 23:35:00|962.5|960.5|962.6|960.6|962.7|960.7|962.4|960.4|0
1679442000000|2023-03-21 23:40:00|962.7|960.7|962.7|960.7|962.7|960.7|962.6|960.6|0
1679442300000|2023-03-21 23:45:00|962.6|960.6|962.6|960.6|962.7|960.7|962.3|960.3|0
1679442600000|2023-03-21 23:50:00|962.5|960.5|962.7|960.7|962.8|960.8|962.5|960.5|0
1679442900000|2023-03-21 23:55:00|962.6|960.6|962.6|960.6|962.7|960.7|962.4|960.4|0
1679443200000|2023-03-22 00:00:00|962.3|960.3|961.6|959.6|962.3|960.3|961.6|959.6|21
1679443500000|2023-03-22 00:05:00|961.8|959.8|961.6|959.6|961.8|959.8|961.6|959.6|18
1679443800000|2023-03-22 00:10:00|961.5|959.5|961.8|959.8|961.8|959.8|961.2|959.2|6
1679444100000|2023-03-22 00:15:00|961.5|959.5|961.3|959.3|961.5|959.5|961.3|959.3|9
1679444400000|2023-03-22 00:20:00|961.1|959.1|960.7|958.7|961.1|959.1|960.5|958.5|20
1679444700000|2023-03-22 00:25:00|960.9|958.9|960.7|958.7|960.9|958.9|960.7|958.7|2
1679445000000|2023-03-22 00:30:00|960.5|958.5|960.7|958.7|960.8|958.8|960.5|958.5|6
1679445300000|2023-03-22 00:35:00|960.5|958.5|960.2|958.2|960.5|958.5|960.2|958.2|4
1679445600000|2023-03-22 00:40:00|960.4|958.4|960.5|958.5|960.5|958.5|960.3|958.3|5
1679445900000|2023-03-22 00:45:00|960.6|958.6|960.9|958.9|960.9|958.9|960.4|958.4|11
1679446200000|2023-03-22 00:50:00|961|959|961|959|961.1|959.1|961|959|4
1679446500000|2023-03-22 00:55:00|961.2|959.2|961|959|961.4|959.4|961|959|14
1679446800000|2023-03-22 01:00:00|960.9|958.9|961|959|961.9|959.9|960.8|958.8|52
1679447100000|2023-03-22 01:05:00|961.3|959.3|961.3|959.3|961.3|959.3|961.3|959.3|2
1679447400000|2023-03-22 01:10:00|961.7|959.7|962|960|962.1|960.1|961.6|959.6|44
1679447700000|2023-03-22 01:15:00|962.1|960.1|962.2|960.2|962.4|960.4|961.9|959.9|33
1679448000000|2023-03-22 01:20:00|961.7|959.7|962.6|960.6|962.6|960.6|961.5|959.5|25
1679448300000|2023-03-22 01:25:00|962.7|960.7|963.4|961.4|963.4|961.4|962.7|960.7|18
1679448600000|2023-03-22 01:30:00|963.7|961.7|964.2|962.2|964.7|962.7|963.5|961.5|98
1679448900000|2023-03-22 01:35:00|964.3|962.3|966.6|964.6|966.9|964.9|964.3|962.3|117
1679449200000|2023-03-22 01:40:00|966.3|964.3|967.1|965.1|967.7|965.7|966.3|964.3|80
1679449500000|2023-03-22 01:45:00|966.7|964.7|966.8|964.8|967|965|966.7|964.7|12
1679449800000|2023-03-22 01:50:00|966.5|964.5|967.2|965.2|967.9|965.9|966.3|964.3|39
1679450100000|2023-03-22 01:55:00|966.7|964.7|966.7|964.7|966.7|964.7|965.6|963.6|55
1679450400000|2023-03-22 02:00:00|966.6|964.6|967.4|965.4|967.7|965.7|966.3|964.3|43
1679450700000|2023-03-22 02:05:00|967.3|965.3|967|965|967.7|965.7|966.9|964.9|40
1679451000000|2023-03-22 02:10:00|966.8|964.8|966.3|964.3|967.1|965.1|966.3|964.3|9
1679451300000|2023-03-22 02:15:00|966|964|966|964|966|964|966|964|1
1679451600000|2023-03-22 02:20:00|966.1|964.1|966.2|964.2|966.5|964.5|965.7|963.7|10
1679451900000|2023-03-22 02:25:00|966.5|964.5|966.9|964.9|967|965|966.5|964.5|7
1679452200000|2023-03-22 02:30:00|966.6|964.6|965.6|963.6|966.6|964.6|965.4|963.4|15
1679452500000|2023-03-22 02:35:00|965.7|963.7|965.9|963.9|965.9|963.9|965.7|963.7|5
1679452800000|2023-03-22 02:40:00|965.8|963.8|965.3|963.3|965.9|963.9|965.3|963.3|6
1679453100000|2023-03-22 02:45:00|965.1|963.1|964.4|962.4|965.1|963.1|964.4|962.4|3
1679453400000|2023-03-22 02:50:00|963.6|961.6|963.5|961.5|963.6|961.6|963.5|961.5|2
1679453700000|2023-03-22 02:55:00|963.8|961.8|964.4|962.4|964.4|962.4|963.6|961.6|12
1679454000000|2023-03-22 03:00:00|964.3|962.3|963.9|961.9|964.3|962.3|963.9|961.9|7
1679454300000|2023-03-22 03:05:00|962.8|960.8|963.9|961.9|963.9|961.9|962.8|960.8|4
1679454600000|2023-03-22 03:10:00|963.6|961.6|963.7|961.7|963.7|961.7|963.5|961.5|6
1679454900000|2023-03-22 03:15:00|964.2|962.2|964.4|962.4|964.6|962.6|964.2|962.2|6
1679455200000|2023-03-22 03:20:00|964.6|962.6|964.3|962.3|964.6|962.6|964.3|962.3|3
1679455500000|2023-03-22 03:25:00|964.1|962.1|964.7|962.7|964.8|962.8|964.1|962.1|4
1679455800000|2023-03-22 03:30:00|964.3|962.3|964.3|962.3|964.3|962.3|964.3|962.3|1
1679456100000|2023-03-22 03:35:00|964.4|962.4|964.6|962.6|964.6|962.6|964.3|962.3|3
1679456400000|2023-03-22 03:40:00|964.3|962.3|964.6|962.6|964.8|962.8|964.3|962.3|6
1679456700000|2023-03-22 03:45:00|964.9|962.9|964.9|962.9|964.9|962.9|964.9|962.9|1
1679457300000|2023-03-22 03:55:00|||||||||1
1679457600000|2023-03-22 04:00:00|964.7|962.7|964.6|962.6|964.7|962.7|964.5|962.5|11
1679457900000|2023-03-22 04:05:00|964.5|962.5|964.5|962.5|964.5|962.5|964.5|962.5|1
1679458800000|2023-03-22 04:20:00|965.2|963.2|965.1|963.1|965.2|963.2|965.1|963.1|15
1679459700000|2023-03-22 04:35:00|965|963|965|963|965|963|965|963|1
1679460000000|2023-03-22 04:40:00|965.3|963.3|965.3|963.3|965.3|963.3|965.3|963.3|1
1679460900000|2023-03-22 04:55:00|965|963|965|963|965|963|965|963|1
1679461200000|2023-03-22 05:00:00|965.1|963.1|965.1|963.1|965.1|963.1|965.1|963.1|4
1679461500000|2023-03-22 05:05:00|965.2|963.2|964.7|962.7|965.2|963.2|964.7|962.7|19
1679461800000|2023-03-22 05:10:00|964.2|962.2|964.2|962.2|964.2|962.2|964.2|962.2|4
1679462100000|2023-03-22 05:15:00|963.8|961.8|963.9|961.9|964|962|963.6|961.6|26
1679462400000|2023-03-22 05:20:00|964|962|964.1|962.1|964.1|962.1|964|962|8
1679462700000|2023-03-22 05:25:00|963.8|961.8|963.7|961.7|963.8|961.8|963.7|961.7|3
1679463000000|2023-03-22 05:30:00|963.8|961.8|964.1|962.1|964.3|962.3|963.8|961.8|18
1679463300000|2023-03-22 05:35:00|964.2|962.2|964.8|962.8|964.8|962.8|964.1|962.1|21
1679463600000|2023-03-22 05:40:00|964.7|962.7|964.5|962.5|964.7|962.7|964.4|962.4|24
1679463900000|2023-03-22 05:45:00|964.6|962.6|964.8|962.8|964.9|962.9|964|962|23
1679464200000|2023-03-22 05:50:00|964.6|962.6|964.6|962.6|964.7|962.7|964.2|962.2|19
1679464500000|2023-03-22 05:55:00|964.7|962.7|964.8|962.8|964.8|962.8|964.5|962.5|18
1679464800000|2023-03-22 06:00:00|964.7|962.7|964.8|962.8|965.1|963.1|964.5|962.5|28
1679465100000|2023-03-22 06:05:00|964.6|962.6|965|963|965.1|963.1|964.4|962.4|39
1679465400000|2023-03-22 06:10:00|964.9|962.9|965.6|963.6|965.7|963.7|964.8|962.8|53
1679465700000|2023-03-22 06:15:00|965.5|963.5|965.4|963.4|965.9|963.9|965.4|963.4|45
1679466000000|2023-03-22 06:20:00|965.7|963.7|966.1|964.1|966.1|964.1|965.6|963.6|24
1679466300000|2023-03-22 06:25:00|966|964|966.2|964.2|966.2|964.2|966|964|23
1679466600000|2023-03-22 06:30:00|966.1|964.1|965.7|963.7|966.1|964.1|965.7|963.7|39
1679466900000|2023-03-22 06:35:00|965.5|963.5|965.6|963.6|965.7|963.7|965.5|963.5|17
1679467200000|2023-03-22 06:40:00|965.7|963.7|965.6|963.6|965.7|963.7|965.3|963.3|17
1679467500000|2023-03-22 06:45:00|965.4|963.4|965.4|963.4|965.4|963.4|965.3|963.3|38
1679467800000|2023-03-22 06:50:00|965.5|963.5|965.8|963.8|965.8|963.8|965.2|963.2|43
1679468100000|2023-03-22 06:55:00|965.7|963.7|965.6|963.6|965.7|963.7|965.3|963.3|55
1679468400000|2023-03-22 07:00:00|965.5|963.5|965.3|963.3|965.8|963.8|965.3|963.3|59
1679468700000|2023-03-22 07:05:00|965.4|963.4|964.3|962.3|965.4|963.4|964.3|962.3|107
1679469000000|2023-03-22 07:10:00|964.4|962.4|963.9|961.9|964.5|962.5|963.8|961.8|84
1679469300000|2023-03-22 07:15:00|963.8|961.8|964.3|962.3|964.4|962.4|963.8|961.8|57
1679469600000|2023-03-22 07:20:00|964.2|962.2|964|962|964.2|962.2|963.9|961.9|64
1679469900000|2023-03-22 07:25:00|963.9|961.9|963.3|961.3|963.9|961.9|963.2|961.2|64
1679470200000|2023-03-22 07:30:00|963.2|961.2|963.3|961.3|963.5|961.5|963|961|85
1679470500000|2023-03-22 07:35:00|963.2|961.2|963.2|961.2|963.3|961.3|962.7|960.7|308
1679470800000|2023-03-22 07:40:00|963.3|961.3|962.8|960.8|963.4|961.4|962.8|960.8|56
1679471100000|2023-03-22 07:45:00|962.9|960.9|962.9|960.9|963|961|962.6|960.6|56
1679471400000|2023-03-22 07:50:00|963|961|963|961|963.3|961.3|962.8|960.8|71
1679471700000|2023-03-22 07:55:00|963.1|961.1|963.2|961.2|963.4|961.4|963|961|75
1679472000000|2023-03-22 08:00:00|963.3|961.3|963.2|961.2|963.6|961.6|962.9|960.9|356
1679472300000|2023-03-22 08:05:00|963.3|961.3|963.2|961.2|963.5|961.5|962.9|960.9|224
1679472600000|2023-03-22 08:10:00|963.1|961.1|963.1|961.1|963.6|961.6|963|961|119
1679472900000|2023-03-22 08:15:00|963|961|962.4|960.4|963.2|961.2|962.3|960.3|151
1679473200000|2023-03-22 08:20:00|962.3|960.3|962.9|960.9|962.9|960.9|962|960|192
1679473500000|2023-03-22 08:25:00|963|961|963.2|961.2|963.3|961.3|963|961|95
1679473800000|2023-03-22 08:30:00|963.1|961.1|963.8|961.8|963.8|961.8|962.8|960.8|365
1679474100000|2023-03-22 08:35:00|963.9|961.9|963.9|961.9|964.4|962.4|963.5|961.5|692
1679474400000|2023-03-22 08:40:00|964|962|964.2|962.2|964.3|962.3|964|962|177
1679474700000|2023-03-22 08:45:00|964.3|962.3|964.9|962.9|965|963|964.1|962.1|186
1679475000000|2023-03-22 08:50:00|964.7|962.7|964.8|962.8|964.8|962.8|964.4|962.4|110
1679475300000|2023-03-22 08:55:00|964.7|962.7|964.5|962.5|964.8|962.8|964.3|962.3|56
1679475600000|2023-03-22 09:00:00|964.6|962.6|964.8|962.8|964.8|962.8|964.1|962.1|69
1679475900000|2023-03-22 09:05:00|964.7|962.7|965|963|965.5|963.5|964.7|962.7|66
1679476200000|2023-03-22 09:10:00|965.1|963.1|965.5|963.5|965.5|963.5|965|963|65
1679476500000|2023-03-22 09:15:00|965.3|963.3|965|963|965.4|963.4|964.8|962.8|165
1679476800000|2023-03-22 09:20:00|965.1|963.1|965.1|963.1|965.2|963.2|964.9|962.9|81
1679477100000|2023-03-22 09:25:00|965.2|963.2|965.8|963.8|965.8|963.8|965|963|103
1679477400000|2023-03-22 09:30:00|965.7|963.7|965.8|963.8|965.9|963.9|965.7|963.7|80
1679477700000|2023-03-22 09:35:00|965.9|963.9|966|964|966.1|964.1|965.9|963.9|139
1679478000000|2023-03-22 09:40:00|966.1|964.1|966.1|964.1|966.3|964.3|965.8|963.8|64
1679478300000|2023-03-22 09:45:00|966.3|964.3|966.1|964.1|966.4|964.4|966.1|964.1|131
1679478600000|2023-03-22 09:50:00|966.2|964.2|965.8|963.8|966.2|964.2|965.8|963.8|34
1679478900000|2023-03-22 09:55:00|965.7|963.7|965.9|963.9|966|964|965.7|963.7|231
1679479200000|2023-03-22 10:00:00|965.8|963.8|965.6|963.6|965.8|963.8|965.4|963.4|64
1679479500000|2023-03-22 10:05:00|965.4|963.4|965.3|963.3|965.4|963.4|965|963|37
1679479800000|2023-03-22 10:10:00|965.2|963.2|965.4|963.4|965.4|963.4|965|963|390
1679480100000|2023-03-22 10:15:00|965.5|963.5|966|964|966|964|965.5|963.5|254
1679480400000|2023-03-22 10:20:00|965.9|963.9|966|964|966.2|964.2|965.9|963.9|35
1679480700000|2023-03-22 10:25:00|965.8|963.8|966.2|964.2|966.6|964.6|965.8|963.8|55
1679481000000|2023-03-22 10:30:00|966.1|964.1|965.9|963.9|966.2|964.2|965.7|963.7|72
1679481300000|2023-03-22 10:35:00|966|964|965.8|963.8|966.1|964.1|965.8|963.8|175
1679481600000|2023-03-22 10:40:00|965.7|963.7|966|964|966.1|964.1|965.7|963.7|112
1679481900000|2023-03-22 10:45:00|965.9|963.9|966.2|964.2|966.2|964.2|965.9|963.9|26
1679482200000|2023-03-22 10:50:00|966.3|964.3|966.7|964.7|966.9|964.9|966.2|964.2|104
1679482500000|2023-03-22 10:55:00|966.6|964.6|966.9|964.9|967.1|965.1|966.6|964.6|234
1679482800000|2023-03-22 11:00:00|967|965|966.9|964.9|967|965|966.7|964.7|119
1679483100000|2023-03-22 11:05:00|966.8|964.8|966.8|964.8|967|965|966.6|964.6|47
1679483400000|2023-03-22 11:10:00|966.9|964.9|967|965|967|965|966.9|964.9|23
1679483700000|2023-03-22 11:15:00|966.9|964.9|967.2|965.2|967.4|965.4|966.8|964.8|74
1679484000000|2023-03-22 11:20:00|967.3|965.3|967.2|965.2|967.3|965.3|967.2|965.2|43
1679484300000|2023-03-22 11:25:00|967.1|965.1|967.2|965.2|967.3|965.3|967.1|965.1|46
1679484600000|2023-03-22 11:30:00|967.1|965.1|966.8|964.8|967.1|965.1|966.8|964.8|57
1679484900000|2023-03-22 11:35:00|966.7|964.7|966.7|964.7|966.8|964.8|966.6|964.6|163
1679485200000|2023-03-22 11:40:00|966.8|964.8|966.6|964.6|966.8|964.8|966.6|964.6|100
1679485500000|2023-03-22 11:45:00|966.5|964.5|966|964|966.5|964.5|965.9|963.9|172
1679485800000|2023-03-22 11:50:00|965.9|963.9|966.5|964.5|966.6|964.6|965.9|963.9|67
1679486100000|2023-03-22 11:55:00|966.6|964.6|967.1|965.1|967.1|965.1|966.6|964.6|169
1679486400000|2023-03-22 12:00:00|967.2|965.2|967.2|965.2|967.7|965.7|966.7|964.7|886
1679486700000|2023-03-22 12:05:00|967.3|965.3|967.4|965.4|967.5|965.5|967.2|965.2|85
1679487000000|2023-03-22 12:10:00|967.5|965.5|967.1|965.1|967.5|965.5|967.1|965.1|119
1679487300000|2023-03-22 12:15:00|967.2|965.2|967.2|965.2|967.4|965.4|966.9|964.9|193
1679487600000|2023-03-22 12:20:00|967.1|965.1|967|965|967.2|965.2|966.8|964.8|139
1679487900000|2023-03-22 12:25:00|966.9|964.9|966.7|964.7|967.1|965.1|966.6|964.6|325
1679488200000|2023-03-22 12:30:00|966.6|964.6|966.5|964.5|966.8|964.8|966.4|964.4|194
1679488500000|2023-03-22 12:35:00|966.4|964.4|966.7|964.7|966.7|964.7|966.3|964.3|87
1679488800000|2023-03-22 12:40:00|966.8|964.8|967|965|967|965|966.8|964.8|118
1679489100000|2023-03-22 12:45:00|966.9|964.9|967|965|967|965|966.7|964.7|47
1679489400000|2023-03-22 12:50:00|966.9|964.9|967.3|965.3|967.4|965.4|966.9|964.9|296
1679489700000|2023-03-22 12:55:00|967.2|965.2|967.6|965.6|967.7|965.7|967.2|965.2|166
1679490000000|2023-03-22 13:00:00|967.5|965.5|967.7|965.7|967.8|965.8|967.2|965.2|169
1679490300000|2023-03-22 13:05:00|967.8|965.8|967.8|965.8|967.9|965.9|967.5|965.5|125
1679490600000|2023-03-22 13:10:00|967.7|965.7|968.1|966.1|968.1|966.1|967.6|965.6|157
1679490900000|2023-03-22 13:15:00|968.2|966.2|968.2|966.2|968.3|966.3|968|966|132
1679491200000|2023-03-22 13:20:00|968.1|966.1|968.3|966.3|968.4|966.4|968.1|966.1|118
1679491500000|2023-03-22 13:25:00|968.2|966.2|968.4|966.4|968.8|966.8|968.1|966.1|284
1679491800000|2023-03-22 13:30:00|967.7|967.2|965.8|965.3|968|967.5|965.5|965|2870
1679492100000|2023-03-22 13:35:00|965.7|965.2|966.2|965.7|966.6|966.1|965.5|965|1894
1679492400000|2023-03-22 13:40:00|966.3|965.8|964.9|964.4|966.3|965.8|964.7|964.2|1696
1679492700000|2023-03-22 13:45:00|965|964.5|965.5|965|965.7|965.2|964.6|964.1|711
1679493000000|2023-03-22 13:50:00|965.7|965.2|966.3|965.8|966.3|965.8|965.5|965|1451
1679493300000|2023-03-22 13:55:00|966.2|965.7|966.8|966.3|966.8|966.3|966|965.5|840
1679493600000|2023-03-22 14:00:00|966.7|966.2|967|966.5|967.1|966.6|966.6|966.1|986
1679493900000|2023-03-22 14:05:00|967.1|966.6|967.2|966.7|967.7|967.2|966.9|966.4|1188
1679494200000|2023-03-22 14:10:00|967.3|966.8|966.6|966.1|967.4|966.9|966.5|966|469
1679494500000|2023-03-22 14:15:00|966.7|966.2|967.2|966.7|967.3|966.8|966.5|966|507
1679494800000|2023-03-22 14:20:00|967.3|966.8|967.8|967.3|968|967.5|967.3|966.8|968
1679495100000|2023-03-22 14:25:00|967.9|967.4|968.3|967.8|968.4|967.9|967.7|967.2|616
1679495400000|2023-03-22 14:30:00|968.4|967.9|968.1|967.6|968.4|967.9|967.9|967.4|648
1679495700000|2023-03-22 14:35:00|968.2|967.7|968|967.5|968.2|967.7|967.7|967.2|490
1679496000000|2023-03-22 14:40:00|967.9|967.4|969|968.5|969|968.5|967.9|967.4|2471
1679496300000|2023-03-22 14:45:00|968.9|968.4|969|968.5|969.2|968.7|968.7|968.2|895
1679496600000|2023-03-22 14:50:00|968.9|968.4|969.2|968.7|969.3|968.8|968.8|968.3|920
1679496900000|2023-03-22 14:55:00|969.1|968.6|969|968.5|969.2|968.7|968.8|968.3|704
1679497200000|2023-03-22 15:00:00|968.9|968.4|968|967.5|969|968.5|968|967.5|675
1679497500000|2023-03-22 15:05:00|968.1|967.6|968|967.5|968.4|967.9|967.9|967.4|391
1679497800000|2023-03-22 15:10:00|968.1|967.6|968|967.5|968.1|967.6|967.5|967|385
1679498100000|2023-03-22 15:15:00|968.1|967.6|968.2|967.7|968.6|968.1|967.9|967.4|165
1679498400000|2023-03-22 15:20:00|968.3|967.8|968.7|968.2|968.7|968.2|968.2|967.7|314
1679498700000|2023-03-22 15:25:00|968.8|968.3|968.2|967.7|968.9|968.4|968.1|967.6|352
1679499000000|2023-03-22 15:30:00|968.1|967.6|968.2|967.7|968.4|967.9|968|967.5|475
1679499300000|2023-03-22 15:35:00|968.3|967.8|968.2|967.7|968.3|967.8|967.6|967.1|298
1679499600000|2023-03-22 15:40:00|968.1|967.6|967.7|967.2|968.3|967.8|967.7|967.2|228
1679499900000|2023-03-22 15:45:00|967.6|967.1|968|967.5|968.2|967.7|967.5|967|354
1679500200000|2023-03-22 15:50:00|968.1|967.6|968.1|967.6|968.3|967.8|967.9|967.4|243
1679500500000|2023-03-22 15:55:00|968|967.5|968.2|967.7|968.3|967.8|967.9|967.4|383
1679500800000|2023-03-22 16:00:00|968.1|967.6|967.9|967.4|968.2|967.7|967.4|966.9|324
1679501100000|2023-03-22 16:05:00|967.8|967.3|967.2|966.7|967.9|967.4|967.1|966.6|248
1679501400000|2023-03-22 16:10:00|967.1|966.6|966.5|966|967.1|966.6|966.5|966|289
1679501700000|2023-03-22 16:15:00|966.6|966.1|966.5|966|966.6|966.1|966.3|965.8|254
1679502000000|2023-03-22 16:20:00|966.6|966.1|966.8|966.3|966.8|966.3|966.3|965.8|362
1679502300000|2023-03-22 16:25:00|966.7|966.2|966.7|966.2|967|966.5|966.6|966.1|360
1679502600000|2023-03-22 16:30:00|966.8|966.3|966.5|966|967|966.5|966.5|966|371
1679502900000|2023-03-22 16:35:00|966.6|966.1|966.7|966.2|966.8|966.3|966.5|966|296
1679503200000|2023-03-22 16:40:00|966.6|966.1|966.9|966.4|967|966.5|966.5|966|174
1679503500000|2023-03-22 16:45:00|966.8|966.3|966.7|966.2|966.9|966.4|966.5|966|207
1679503800000|2023-03-22 16:50:00|966.8|966.3|966.6|966.1|966.9|966.4|966.5|966|156
1679504100000|2023-03-22 16:55:00|966.5|966|966.4|965.9|966.5|966|966.3|965.8|240
1679504400000|2023-03-22 17:00:00|966.3|965.8|965.5|965|966.3|965.8|965.4|964.9|598
1679504700000|2023-03-22 17:05:00|965.6|965.1|965.5|965|965.8|965.3|965.3|964.8|558
1679505000000|2023-03-22 17:10:00|965.6|965.1|965.8|965.3|965.9|965.4|965.5|965|377
1679505300000|2023-03-22 17:15:00|965.9|965.4|966.3|965.8|966.3|965.8|965.9|965.4|177
1679505600000|2023-03-22 17:20:00|966.2|965.7|966|965.5|966.5|966|966|965.5|239
1679505900000|2023-03-22 17:25:00|965.9|965.4|966.2|965.7|966.3|965.8|965.9|965.4|235
1679506200000|2023-03-22 17:30:00|966.3|965.8|966.5|966|966.8|966.3|966.3|965.8|202
1679506500000|2023-03-22 17:35:00|966.6|966.1|966.3|965.8|966.6|966.1|966|965.5|329
1679506800000|2023-03-22 17:40:00|966.4|965.9|966.4|965.9|966.4|965.9|966.1|965.6|207
1679507100000|2023-03-22 17:45:00|966.3|965.8|966.1|965.6|966.6|966.1|966|965.5|371
1679507400000|2023-03-22 17:50:00|966.2|965.7|966.1|965.6|966.3|965.8|966|965.5|272
1679507700000|2023-03-22 17:55:00|966.2|965.7|966.4|965.9|966.6|966.1|966|965.5|430
1679508000000|2023-03-22 18:00:00|966.3|965.8|970.6|970.1|970.7|970.2|966.1|965.6|1751
1679508300000|2023-03-22 18:05:00|970.7|970.2|969.8|969.3|972.6|972.1|969.5|969|1484
1679508600000|2023-03-22 18:10:00|969.9|969.4|969.3|968.8|971|970.5|968.6|968.1|844
1679508900000|2023-03-22 18:15:00|969.4|968.9|971.1|970.6|971.3|970.8|969.2|968.7|525
1679509200000|2023-03-22 18:20:00|970.8|970.3|970.2|969.7|970.9|970.4|969.8|969.3|492
1679509500000|2023-03-22 18:25:00|970.3|969.8|971.6|971.1|971.9|971.4|970.1|969.6|991
1679509800000|2023-03-22 18:30:00|971.7|971.2|971.5|971|972.6|972.1|970.3|969.8|1931
1679510100000|2023-03-22 18:35:00|971.4|970.9|971.5|971|973.2|972.7|968.3|967.8|2717
1679510400000|2023-03-22 18:40:00|971.6|971.1|975.5|975|976.6|976.1|971.6|971.1|4885
1679510700000|2023-03-22 18:45:00|975.6|975.1|977.3|976.8|978.8|978.3|974.7|974.2|4024
1679511000000|2023-03-22 18:50:00|977.4|976.9|975.6|975.1|978.8|978.3|975.3|974.8|1878
1679511300000|2023-03-22 18:55:00|975.7|975.2|972.5|972|975.9|975.4|972.4|971.9|1438
1679511600000|2023-03-22 19:00:00|972.4|971.9|969.6|969.1|972.9|972.4|969.6|969.1|2297
1679511900000|2023-03-22 19:05:00|969.4|968.9|968.1|967.6|970.5|970|967.3|966.8|1608
1679512200000|2023-03-22 19:10:00|968.4|967.9|970.4|969.9|970.6|970.1|967.6|967.1|1200
1679512500000|2023-03-22 19:15:00|970.5|970|971.2|970.7|972.2|971.7|970.1|969.6|1103
1679512800000|2023-03-22 19:20:00|971.3|970.8|972.5|972|973.4|972.9|971|970.5|896
1679513100000|2023-03-22 19:25:00|972.6|972.1|973.3|972.8|973.6|973.1|971.7|971.2|573
1679513400000|2023-03-22 19:30:00|973.4|972.9|971.4|970.9|973.6|973.1|970.8|970.3|1004
1679513700000|2023-03-22 19:35:00|971.5|971|970.2|969.7|971.6|971.1|969.7|969.2|810
1679514000000|2023-03-22 19:40:00|970.3|969.8|969|968.5|970.9|970.4|969|968.5|1006
1679514300000|2023-03-22 19:45:00|968.9|968.4|968|967.5|968.9|968.4|967.8|967.3|1380
1679514600000|2023-03-22 19:50:00|967.7|967.2|965.3|964.8|968.1|967.6|965.1|964.6|1533
1679514900000|2023-03-22 19:55:00|965.2|964.7|963.9|963.4|965.2|964.7|963.7|963.2|7007
1679515200000|2023-03-22 20:00:00|964|963.5|964.4|962.4|965.3|963.5|963.3|961.3|3288
1679515500000|2023-03-22 20:05:00|964.3|962.3|963.4|961.4|964.3|962.3|963|961|369
1679515800000|2023-03-22 20:10:00|963.5|961.5|963.3|961.3|963.5|961.5|962.7|960.7|1475
1679516100000|2023-03-22 20:15:00|962.9|960.9|962.2|960.2|963.2|961.2|961.7|959.7|2038
1679516400000|2023-03-22 20:20:00|962.4|960.4|962.4|960.4|962.4|960.4|962.2|960.2|27
1679516700000|2023-03-22 20:25:00|962.6|960.6|962.8|960.8|962.8|960.8|962.6|960.6|8
1679517000000|2023-03-22 20:30:00|962.6|960.6|963.3|961.3|963.3|961.3|962.4|960.4|27
1679517300000|2023-03-22 20:35:00|963.4|961.4|963.2|961.2|963.5|961.5|963.2|961.2|37
1679517600000|2023-03-22 20:40:00|963.1|961.1|963.3|961.3|963.3|961.3|963|961|6
1679517900000|2023-03-22 20:45:00|963.5|961.5|962.7|960.7|963.5|961.5|962.6|960.6|30
1679518200000|2023-03-22 20:50:00|962.8|960.8|962.8|960.8|963.1|961.1|962.8|960.8|9
1679518500000|2023-03-22 20:55:00|962.7|960.7|962.2|960.2|962.7|960.7|962|960|102
1679518800000|2023-03-22 21:00:00|962.6|960.6|962.1|960.1|962.6|960.6|962.1|960.1|5
1679519100000|2023-03-22 21:05:00|963.6|961.6|963.7|961.7|965.1|963.1|963.6|961.6|14
1679519400000|2023-03-22 21:10:00|962.1|960.1|963.1|961.1|963.2|961.2|962.1|960.1|3
1679522100000|2023-03-22 21:55:00|966.3|964.3|966.3|964.3|966.3|964.3|966.3|964.3|1
1679522400000|2023-03-22 22:00:00|963.1|961.1|963.9|961.9|964|962|963|961|0
1679522700000|2023-03-22 22:05:00|964|962|964.4|962.4|964.5|962.5|963.9|961.9|0
1679523000000|2023-03-22 22:10:00|964.5|962.5|963.9|961.9|964.5|962.5|963.8|961.8|0
1679523300000|2023-03-22 22:15:00|963.8|961.8|963.9|961.9|963.9|961.9|963.7|961.7|0
1679523600000|2023-03-22 22:20:00|963.8|961.8|963.7|961.7|964.1|962.1|963.7|961.7|0
1679523900000|2023-03-22 22:25:00|963.6|961.6|964.7|962.7|964.8|962.8|963.4|961.4|0
1679524200000|2023-03-22 22:30:00|964.8|962.8|965.4|963.4|965.5|963.5|964.7|962.7|0
1679524500000|2023-03-22 22:35:00|965.5|963.5|965.3|963.3|965.5|963.5|965.2|963.2|0
1679524800000|2023-03-22 22:40:00|965.4|963.4|965.3|963.3|965.4|963.4|965.3|963.3|0
1679525100000|2023-03-22 22:45:00|965.2|963.2|965.8|963.8|965.8|963.8|965|963|0
1679525400000|2023-03-22 22:50:00|965.9|963.9|966|964|966.1|964.1|965.7|963.7|0
1679525700000|2023-03-22 22:55:00|966.1|964.1|965.9|963.9|966.1|964.1|965.9|963.9|0
1679526000000|2023-03-22 23:00:00|966|964|965.4|963.4|966|964|965|963|0
1679526300000|2023-03-22 23:05:00|965.3|963.3|965.3|963.3|965.5|963.5|965.2|963.2|0
1679526600000|2023-03-22 23:10:00|965.4|963.4|965.5|963.5|965.6|963.6|965.3|963.3|0
1679526900000|2023-03-22 23:15:00|965.6|963.6|965.8|963.8|966|964|965.5|963.5|0
1679527200000|2023-03-22 23:20:00|965.7|963.7|965.4|963.4|965.7|963.7|965.4|963.4|0
1679527500000|2023-03-22 23:25:00|965.3|963.3|965.6|963.6|965.7|963.7|965.3|963.3|0
1679527800000|2023-03-22 23:30:00|965.7|963.7|965.3|963.3|965.8|963.8|965.2|963.2|0
1679528100000|2023-03-22 23:35:00|965.4|963.4|965.2|963.2|965.5|963.5|965.2|963.2|0
1679528400000|2023-03-22 23:40:00|965.3|963.3|965.4|963.4|965.5|963.5|965.1|963.1|0
1679528700000|2023-03-22 23:45:00|965.5|963.5|965.6|963.6|965.8|963.8|965.5|963.5|0
1679529000000|2023-03-22 23:50:00|965.5|963.5|965.7|963.7|965.9|963.9|965.5|963.5|0
1679529300000|2023-03-22 23:55:00|965.6|963.6|965.6|963.6|965.9|963.9|965.5|963.5|0
1679529600000|2023-03-23 00:00:00|963.2|961.2|964.3|962.3|964.3|962.3|962.8|960.8|13
1679529900000|2023-03-23 00:05:00|964.1|962.1|964|962|964.1|962.1|963.5|961.5|11
1679530200000|2023-03-23 00:10:00|964.3|962.3|965.2|963.2|965.2|963.2|964.3|962.3|37
1679530500000|2023-03-23 00:15:00|965.3|963.3|964.4|962.4|965.3|963.3|964.4|962.4|24
1679530800000|2023-03-23 00:20:00|964.5|962.5|964.5|962.5|964.5|962.5|964.1|962.1|28
1679531100000|2023-03-23 00:25:00|964.6|962.6|964.7|962.7|964.9|962.9|964.6|962.6|24
1679531400000|2023-03-23 00:30:00|964.8|962.8|964.5|962.5|965.1|963.1|964.5|962.5|50
1679531700000|2023-03-23 00:35:00|964.7|962.7|964.9|962.9|964.9|962.9|964.7|962.7|11
1679532000000|2023-03-23 00:40:00|965.2|963.2|965.4|963.4|965.5|963.5|965.2|963.2|18
1679532300000|2023-03-23 00:45:00|965.1|963.1|965.2|963.2|965.4|963.4|965|963|12
1679532600000|2023-03-23 00:50:00|965.3|963.3|966.1|964.1|966.1|964.1|965.3|963.3|32
1679532900000|2023-03-23 00:55:00|966.2|964.2|966.2|964.2|966.3|964.3|966.1|964.1|47
1679533200000|2023-03-23 01:00:00|965.8|963.8|966.2|964.2|966.3|964.3|965.4|963.4|46
1679533500000|2023-03-23 01:05:00|966|964|966.7|964.7|967|965|966|964|16
1679533800000|2023-03-23 01:10:00|967|965|966.5|964.5|967.1|965.1|966.5|964.5|23
1679534100000|2023-03-23 01:15:00|966.4|964.4|967.4|965.4|967.7|965.7|966.1|964.1|83
1679534400000|2023-03-23 01:20:00|967.6|965.6|967.4|965.4|968.3|966.3|967.3|965.3|31
1679534700000|2023-03-23 01:25:00|967.6|965.6|967.7|965.7|967.9|965.9|967.6|965.6|16
1679535000000|2023-03-23 01:30:00|966.6|964.6|967.6|965.6|968.4|966.4|966.6|964.6|43
1679535300000|2023-03-23 01:35:00|967.7|965.7|967.5|965.5|968.4|966.4|967.1|965.1|53
1679535600000|2023-03-23 01:40:00|967.6|965.6|967.3|965.3|968.4|966.4|967.1|965.1|57
1679535900000|2023-03-23 01:45:00|967.4|965.4|969.5|967.5|969.7|967.7|967.4|965.4|86
1679536200000|2023-03-23 01:50:00|969|967|968|966|969.1|967.1|968|966|3
1679536500000|2023-03-23 01:55:00|967.4|965.4|967.2|965.2|967.4|965.4|966.2|964.2|23
1679536800000|2023-03-23 02:00:00|967.6|965.6|966.8|964.8|967.7|965.7|966.8|964.8|29
1679537100000|2023-03-23 02:05:00|966.7|964.7|966.4|964.4|966.7|964.7|966.4|964.4|6
1679537400000|2023-03-23 02:10:00|968.4|966.4|968.8|966.8|969|967|968.4|966.4|7
1679537700000|2023-03-23 02:15:00|968.6|966.6|968.6|966.6|968.6|966.6|968.6|966.6|2
1679538000000|2023-03-23 02:20:00|969.6|967.6|970.9|968.9|970.9|968.9|969.6|967.6|11
1679538300000|2023-03-23 02:25:00|970.6|968.6|971.7|969.7|971.7|969.7|970.6|968.6|21
1679538600000|2023-03-23 02:30:00|972.1|970.1|972.5|970.5|972.8|970.8|971.8|969.8|27
1679538900000|2023-03-23 02:35:00|972.3|970.3|973|971|973|971|971.9|969.9|69
1679539200000|2023-03-23 02:40:00|973.1|971.1|973.3|971.3|973.3|971.3|972.8|970.8|114
1679539500000|2023-03-23 02:45:00|973.6|971.6|975.4|973.4|975.4|973.4|973.6|971.6|31
1679539800000|2023-03-23 02:50:00|975|973|975|973|975.6|973.6|975|973|25
1679540100000|2023-03-23 02:55:00|974.6|972.6|974.4|972.4|974.7|972.7|974.3|972.3|48
1679540400000|2023-03-23 03:00:00|974.3|972.3|973.3|971.3|974.3|972.3|973.3|971.3|11
1679540700000|2023-03-23 03:05:00|973.4|971.4|974.4|972.4|974.4|972.4|973.4|971.4|18
1679541000000|2023-03-23 03:10:00|974|972|974|972|974.2|972.2|974|972|17
1679541300000|2023-03-23 03:15:00|973.2|971.2|974.9|972.9|974.9|972.9|973.2|971.2|16
1679541600000|2023-03-23 03:20:00|974.8|972.8|974.8|972.8|975.8|973.8|974.7|972.7|16
1679541900000|2023-03-23 03:25:00|974.9|972.9|974.4|972.4|974.9|972.9|973.9|971.9|11
1679542200000|2023-03-23 03:30:00|974.8|972.8|974.5|972.5|974.8|972.8|974.4|972.4|4
1679542500000|2023-03-23 03:35:00|974.8|972.8|975.1|973.1|975.1|973.1|974.7|972.7|6
1679542800000|2023-03-23 03:40:00|975.2|973.2|974.5|972.5|975.3|973.3|974.5|972.5|6
1679543100000|2023-03-23 03:45:00|974.4|972.4|974.5|972.5|974.6|972.6|974.3|972.3|14
1679543400000|2023-03-23 03:50:00|974.4|972.4|974.4|972.4|974.4|972.4|974.2|972.2|8
1679543700000|2023-03-23 03:55:00|974.8|972.8|974.9|972.9|974.9|972.9|974.8|972.8|8
1679544000000|2023-03-23 04:00:00|974.8|972.8|975.1|973.1|975.1|973.1|974.4|972.4|6
1679544300000|2023-03-23 04:05:00|975|973|974.4|972.4|975|973|974.4|972.4|10
1679544600000|2023-03-23 04:10:00|974.2|972.2|974.2|972.2|974.2|972.2|974.1|972.1|9
1679544900000|2023-03-23 04:15:00|974.6|972.6|974.7|972.7|974.9|972.9|974.5|972.5|11
1679545200000|2023-03-23 04:20:00|974.8|972.8|974.8|972.8|974.8|972.8|974.8|972.8|5
1679545500000|2023-03-23 04:25:00|974.9|972.9|974.9|972.9|975.2|973.2|974.8|972.8|7
1679545800000|2023-03-23 04:30:00|975.3|973.3|975.2|973.2|975.3|973.3|975.1|973.1|10
1679546100000|2023-03-23 04:35:00|975.3|973.3|974.8|972.8|975.3|973.3|974.8|972.8|5
1679546400000|2023-03-23 04:40:00|975.1|973.1|975.1|973.1|975.1|973.1|975.1|973.1|3
1679547000000|2023-03-23 04:50:00|975.2|973.2|975.8|973.8|975.8|973.8|975|973|5
1679547300000|2023-03-23 04:55:00|975.9|973.9|976.2|974.2|976.2|974.2|975.9|973.9|20
1679547600000|2023-03-23 05:00:00|976.6|974.6|975.8|973.8|976.6|974.6|975.8|973.8|30
1679547900000|2023-03-23 05:05:00|976.4|974.4|976.8|974.8|976.8|974.8|976.4|974.4|6
1679548200000|2023-03-23 05:10:00|976.3|974.3|977.6|975.6|977.6|975.6|976.3|974.3|7
1679548500000|2023-03-23 05:15:00|977.9|975.9|977.5|975.5|977.9|975.9|977.4|975.4|9
1679548800000|2023-03-23 05:20:00|977.7|975.7|977.1|975.1|978|976|977.1|975.1|7
1679549100000|2023-03-23 05:25:00|976.7|974.7|978.2|976.2|978.2|976.2|976.7|974.7|39
1679549400000|2023-03-23 05:30:00|978.1|976.1|978.6|976.6|978.6|976.6|977.9|975.9|9
1679549700000|2023-03-23 05:35:00|978.8|976.8|978.9|976.9|979.4|977.4|978.8|976.8|57
1679550000000|2023-03-23 05:40:00|979|977|979.5|977.5|979.6|977.6|978.9|976.9|44
1679550300000|2023-03-23 05:45:00|979.4|977.4|979.9|977.9|980.9|978.9|979.3|977.3|210
1679550600000|2023-03-23 05:50:00|979.8|977.8|980.1|978.1|980.2|978.2|979.6|977.6|138
1679550900000|2023-03-23 05:55:00|980|978|979|977|980.2|978.2|979|977|43
1679551200000|2023-03-23 06:00:00|978.9|976.9|978.7|976.7|979.2|977.2|978.3|976.3|251
1679551500000|2023-03-23 06:05:00|978.8|976.8|978.1|976.1|980.1|978.1|978.1|976.1|296
1679551800000|2023-03-23 06:10:00|977.9|975.9|978.7|976.7|978.9|976.9|977.7|975.7|42
1679552100000|2023-03-23 06:15:00|979|977|979.5|977.5|979.5|977.5|978.5|976.5|47
1679552400000|2023-03-23 06:20:00|979.6|977.6|980.2|978.2|980.4|978.4|979.5|977.5|48
1679552700000|2023-03-23 06:25:00|980.1|978.1|981.2|979.2|981.4|979.4|980.1|978.1|69
1679553000000|2023-03-23 06:30:00|981.3|979.3|981.1|979.1|981.4|979.4|980.7|978.7|100
1679553300000|2023-03-23 06:35:00|981.3|979.3|980.9|978.9|981.3|979.3|980.4|978.4|47
1679553600000|2023-03-23 06:40:00|980.8|978.8|981|979|981.3|979.3|980.8|978.8|54
1679553900000|2023-03-23 06:45:00|980.9|978.9|981|979|981.2|979.2|980.4|978.4|107
1679554200000|2023-03-23 06:50:00|980.9|978.9|981.4|979.4|981.5|979.5|980.6|978.6|68
1679554500000|2023-03-23 06:55:00|981.5|979.5|981.5|979.5|981.7|979.7|981.1|979.1|97
1679554800000|2023-03-23 07:00:00|981.4|979.4|982.1|980.1|982.1|980.1|980.8|978.8|180
1679555100000|2023-03-23 07:05:00|982.2|980.2|982.6|980.6|982.8|980.8|982.1|980.1|186
1679555400000|2023-03-23 07:10:00|982.5|980.5|982.1|980.1|982.5|980.5|982|980|300
1679555700000|2023-03-23 07:15:00|982.2|980.2|983|981|983|981|982.1|980.1|181
1679556000000|2023-03-23 07:20:00|983.1|981.1|982.8|980.8|983.2|981.2|982.7|980.7|356
1679556300000|2023-03-23 07:25:00|982.9|980.9|983.6|981.6|983.7|981.7|982.9|980.9|291
1679556600000|2023-03-23 07:30:00|983.9|981.9|983.2|981.2|984|982|983.1|981.1|85
1679556900000|2023-03-23 07:35:00|983.5|981.5|983.2|981.2|983.7|981.7|983.2|981.2|106
1679557200000|2023-03-23 07:40:00|983.3|981.3|982.9|980.9|983.3|981.3|982.7|980.7|258
1679557500000|2023-03-23 07:45:00|983|981|983|981|983.1|981.1|982.7|980.7|466
1679557800000|2023-03-23 07:50:00|982.9|980.9|981.9|979.9|982.9|980.9|981.8|979.8|323
1679558100000|2023-03-23 07:55:00|981.8|979.8|982.5|980.5|982.6|980.6|981.6|979.6|432
1679558400000|2023-03-23 08:00:00|982.6|980.6|983.5|981.5|983.7|981.7|982.5|980.5|341
1679558700000|2023-03-23 08:05:00|983.6|981.6|983.5|981.5|983.7|981.7|983.3|981.3|344
1679559000000|2023-03-23 08:10:00|983.4|981.4|983.2|981.2|983.8|981.8|982.9|980.9|370
1679559300000|2023-03-23 08:15:00|983.1|981.1|983.1|981.1|983.5|981.5|982.9|980.9|286
1679559600000|2023-03-23 08:20:00|983|981|982.8|980.8|983.3|981.3|982.7|980.7|162
1679559900000|2023-03-23 08:25:00|982.7|980.7|982.7|980.7|983|981|982.5|980.5|571
1679560200000|2023-03-23 08:30:00|982.8|980.8|982.6|980.6|982.8|980.8|982|980|219
1679560500000|2023-03-23 08:35:00|982.8|980.8|982.5|980.5|983|981|982.5|980.5|97
1679560800000|2023-03-23 08:40:00|982.4|980.4|983.2|981.2|983.4|981.4|982.4|980.4|266
1679561100000|2023-03-23 08:45:00|983.1|981.1|983.5|981.5|983.5|981.5|983|981|222
1679561400000|2023-03-23 08:50:00|983.4|981.4|982.9|980.9|983.5|981.5|982.8|980.8|181
1679561700000|2023-03-23 08:55:00|983|981|982.5|980.5|983|981|982.3|980.3|147
1679562000000|2023-03-23 09:00:00|982.4|980.4|981.9|979.9|982.4|980.4|981.9|979.9|94
1679562300000|2023-03-23 09:05:00|982|980|982.1|980.1|982.2|980.2|981.8|979.8|223
1679562600000|2023-03-23 09:10:00|982|980|981.8|979.8|982|980|981.3|979.3|153
1679562900000|2023-03-23 09:15:00|981.7|979.7|981.4|979.4|982|980|981.2|979.2|289
1679563200000|2023-03-23 09:20:00|981.5|979.5|980.6|978.6|981.6|979.6|980.6|978.6|442
1679563500000|2023-03-23 09:25:00|980.5|978.5|980.8|978.8|980.9|978.9|980.5|978.5|242
1679563800000|2023-03-23 09:30:00|980.7|978.7|980.5|978.5|980.7|978.7|980.1|978.1|258
1679564100000|2023-03-23 09:35:00|980.4|978.4|980.2|978.2|980.6|978.6|980|978|284
1679564400000|2023-03-23 09:40:00|980.1|978.1|980.1|978.1|980.2|978.2|979.7|977.7|118
1679564700000|2023-03-23 09:45:00|980.3|978.3|980.6|978.6|980.6|978.6|980.3|978.3|41
1679565000000|2023-03-23 09:50:00|980.5|978.5|981.1|979.1|981.1|979.1|980.2|978.2|598
1679565300000|2023-03-23 09:55:00|981.2|979.2|981.3|979.3|981.5|979.5|981|979|126
1679565600000|2023-03-23 10:00:00|981.2|979.2|980.9|978.9|981.4|979.4|980.6|978.6|124
1679565900000|2023-03-23 10:05:00|981|979|980.8|978.8|981.1|979.1|980.6|978.6|60
1679566200000|2023-03-23 10:10:00|980.7|978.7|980.4|978.4|980.8|978.8|980.2|978.2|113
1679566500000|2023-03-23 10:15:00|980.5|978.5|980|978|980.5|978.5|979.9|977.9|86
1679566800000|2023-03-23 10:20:00|979.9|977.9|979.2|977.2|980.1|978.1|979.1|977.1|184
1679567100000|2023-03-23 10:25:00|979.3|977.3|979.4|977.4|979.6|977.6|979.1|977.1|138
1679567400000|2023-03-23 10:30:00|979.3|977.3|979.3|977.3|979.4|977.4|978.9|976.9|124
1679567700000|2023-03-23 10:35:00|979.4|977.4|980.2|978.2|980.2|978.2|979.4|977.4|232
1679568000000|2023-03-23 10:40:00|980.3|978.3|979.7|977.7|980.4|978.4|979.7|977.7|155
1679568300000|2023-03-23 10:45:00|979.9|977.9|980.4|978.4|980.6|978.6|979.9|977.9|61
1679568600000|2023-03-23 10:50:00|980.3|978.3|980.4|978.4|980.5|978.5|980.2|978.2|69
1679568900000|2023-03-23 10:55:00|980.3|978.3|980.8|978.8|980.8|978.8|980.1|978.1|60
1679569200000|2023-03-23 11:00:00|980.9|978.9|981.5|979.5|981.5|979.5|980.6|978.6|250
1679569500000|2023-03-23 11:05:00|981.3|979.3|980.9|978.9|981.5|979.5|980.6|978.6|419
1679569800000|2023-03-23 11:10:00|980.7|978.7|981.4|979.4|981.6|979.6|980.7|978.7|68
1679570100000|2023-03-23 11:15:00|981.6|979.6|981.3|979.3|981.7|979.7|981.3|979.3|20
1679570400000|2023-03-23 11:20:00|981|979|981|979|981.2|979.2|980.9|978.9|20
1679570700000|2023-03-23 11:25:00|980.9|978.9|981|979|981.1|979.1|980.7|978.7|73
1679571000000|2023-03-23 11:30:00|980.9|978.9|981|979|981|979|980.8|978.8|85
1679571300000|2023-03-23 11:35:00|981.1|979.1|981.1|979.1|981.3|979.3|981|979|160
1679571600000|2023-03-23 11:40:00|981.2|979.2|981.2|979.2|981.2|979.2|980.9|978.9|62
1679571900000|2023-03-23 11:45:00|981.3|979.3|981.5|979.5|981.8|979.8|981.3|979.3|187
1679572200000|2023-03-23 11:50:00|981.6|979.6|981.8|979.8|981.9|979.9|981.5|979.5|234
1679572500000|2023-03-23 11:55:00|981.9|979.9|981.9|979.9|982|980|981.5|979.5|176
1679572800000|2023-03-23 12:00:00|982|980|981.4|979.4|982|980|981.3|979.3|535
1679573100000|2023-03-23 12:05:00|981.5|979.5|981.6|979.6|981.9|979.9|981.3|979.3|159
1679573400000|2023-03-23 12:10:00|981.7|979.7|981.6|979.6|982|980|981.6|979.6|133
1679573700000|2023-03-23 12:15:00|981.7|979.7|981.9|979.9|982|980|981.5|979.5|174
1679574000000|2023-03-23 12:20:00|981.8|979.8|982.5|980.5|982.6|980.6|981.8|979.8|305
1679574300000|2023-03-23 12:25:00|982.4|980.4|982.6|980.6|982.8|980.8|982.4|980.4|195
1679574600000|2023-03-23 12:30:00|982.2|980.2|982.1|980.1|982.9|980.9|982.1|980.1|74
1679574900000|2023-03-23 12:35:00|982.2|980.2|982.2|980.2|982.4|980.4|981.9|979.9|242
1679575200000|2023-03-23 12:40:00|982.1|980.1|981.9|979.9|982.1|980.1|981.7|979.7|70
1679575500000|2023-03-23 12:45:00|981.8|979.8|982.2|980.2|982.7|980.7|981.8|979.8|240
1679575800000|2023-03-23 12:50:00|982.3|980.3|981.8|979.8|982.4|980.4|981.4|979.4|141
1679576100000|2023-03-23 12:55:00|981.7|979.7|981.5|979.5|981.7|979.7|981.4|979.4|33
1679576400000|2023-03-23 13:00:00|981.6|979.6|981.5|979.5|981.9|979.9|981.3|979.3|108
1679576700000|2023-03-23 13:05:00|981.4|979.4|981.4|979.4|981.6|979.6|981.2|979.2|118
1679577000000|2023-03-23 13:10:00|981.5|979.5|982.1|980.1|982.2|980.2|981.5|979.5|89
1679577300000|2023-03-23 13:15:00|982|980|982.7|980.7|982.7|980.7|982|980|74
1679577600000|2023-03-23 13:20:00|982.6|980.6|982.7|980.7|982.9|980.9|982.5|980.5|148
1679577900000|2023-03-23 13:25:00|982.8|980.8|983.6|981.6|983.9|981.9|982.8|980.8|286
1679578200000|2023-03-23 13:30:00|982.9|982.4|982.5|982|983.1|982.6|981.7|981.2|3895
1679578500000|2023-03-23 13:35:00|982.6|982.1|983|982.5|984.3|983.8|982.2|981.7|2260
1679578800000|2023-03-23 13:40:00|983.1|982.6|983.7|983.2|984.7|984.2|982.3|981.8|1855
1679579100000|2023-03-23 13:45:00|983.8|983.3|984.6|984.1|984.7|984.2|983.8|983.3|1453
1679579400000|2023-03-23 13:50:00|984.7|984.2|984.8|984.3|985.1|984.6|984.5|984|1557
1679579700000|2023-03-23 13:55:00|984.9|984.4|984.6|984.1|984.9|984.4|984.2|983.7|1370
1679580000000|2023-03-23 14:00:00|984.8|984.3|985|984.5|985.6|985.1|984.8|984.3|1986
1679580300000|2023-03-23 14:05:00|984.9|984.4|985.7|985.2|985.8|985.3|984.9|984.4|1581
1679580600000|2023-03-23 14:10:00|985.8|985.3|986.3|985.8|986.6|986.1|985.7|985.2|1898
1679580900000|2023-03-23 14:15:00|986.4|985.9|987|986.5|987.1|986.6|986.4|985.9|1617
1679581200000|2023-03-23 14:20:00|986.9|986.4|985.9|985.4|986.9|986.4|985.7|985.2|1744
1679581500000|2023-03-23 14:25:00|986|985.5|986.5|986|986.6|986.1|985.8|985.3|1465
1679581800000|2023-03-23 14:30:00|986.6|986.1|986|985.5|987|986.5|985.7|985.2|2099
1679582100000|2023-03-23 14:35:00|986.1|985.6|986.1|985.6|986.1|985.6|985.3|984.8|942
1679582400000|2023-03-23 14:40:00|986|985.5|986.4|985.9|986.5|986|985.9|985.4|655
1679582700000|2023-03-23 14:45:00|986.5|986|987.4|986.9|987.5|987|986.3|985.8|1027
1679583000000|2023-03-23 14:50:00|987.5|987|988.3|987.8|988.6|988.1|987.3|986.8|1348
1679583300000|2023-03-23 14:55:00|988.4|987.9|987.8|987.3|988.4|987.9|987.7|987.2|1079
1679583600000|2023-03-23 15:00:00|987.9|987.4|988.1|987.6|988.6|988.1|987.9|987.4|1209
1679583900000|2023-03-23 15:05:00|988.2|987.7|988.5|988|989|988.5|988.1|987.6|849
1679584200000|2023-03-23 15:10:00|988.4|987.9|988.8|988.3|989.1|988.6|988.3|987.8|600
1679584500000|2023-03-23 15:15:00|988.7|988.2|988.4|987.9|989|988.5|988.4|987.9|1046
1679584800000|2023-03-23 15:20:00|988.5|988|989.3|988.8|989.4|988.9|988.3|987.8|1115
1679585100000|2023-03-23 15:25:00|989.2|988.7|988|987.5|989.2|988.7|987.9|987.4|748
1679585400000|2023-03-23 15:30:00|987.9|987.4|988.6|988.1|988.8|988.3|987.9|987.4|491
1679585700000|2023-03-23 15:35:00|988.7|988.2|989|988.5|989.3|988.8|988.6|988.1|354
1679586000000|2023-03-23 15:40:00|989.1|988.6|988.5|988|989.4|988.9|988.4|987.9|516
1679586300000|2023-03-23 15:45:00|988.4|987.9|988.8|988.3|988.9|988.4|988.2|987.7|480
1679586600000|2023-03-23 15:50:00|988.7|988.2|988.4|987.9|988.8|988.3|988.1|987.6|938
1679586900000|2023-03-23 15:55:00|988.5|988|987.6|987.1|988.6|988.1|987.6|987.1|470
1679587200000|2023-03-23 16:00:00|987.5|987|986.9|986.4|987.5|987|986.7|986.2|798
1679587500000|2023-03-23 16:05:00|987|986.5|987.6|987.1|987.6|987.1|986.8|986.3|705
1679587800000|2023-03-23 16:10:00|987.5|987|986.8|986.3|987.6|987.1|986.7|986.2|488
1679588100000|2023-03-23 16:15:00|986.7|986.2|986.3|985.8|987|986.5|986.2|985.7|631
1679588400000|2023-03-23 16:20:00|986.4|985.9|986.4|985.9|986.9|986.4|986.2|985.7|589
1679588700000|2023-03-23 16:25:00|986.3|985.8|986.5|986|986.9|986.4|986.3|985.8|498
1679589000000|2023-03-23 16:30:00|986.4|985.9|986.6|986.1|986.8|986.3|986.3|985.8|555
1679589300000|2023-03-23 16:35:00|986.5|986|986.1|985.6|986.7|986.2|986|985.5|731
1679589600000|2023-03-23 16:40:00|986|985.5|985.5|985|986|985.5|985.1|984.6|351
1679589900000|2023-03-23 16:45:00|985.4|984.9|985.3|984.8|985.5|985|984.7|984.2|239
1679590200000|2023-03-23 16:50:00|985.4|984.9|985|984.5|985.4|984.9|984.9|984.4|256
1679590500000|2023-03-23 16:55:00|984.9|984.4|984.3|983.8|984.9|984.4|983.6|983.1|977
1679590800000|2023-03-23 17:00:00|984.4|983.9|983.8|983.3|984.4|983.9|983.5|983|317
1679591100000|2023-03-23 17:05:00|983.9|983.4|983.2|982.7|984.4|983.9|983|982.5|729
1679591400000|2023-03-23 17:10:00|983.3|982.8|982.3|981.8|983.3|982.8|982|981.5|925
1679591700000|2023-03-23 17:15:00|982.2|981.7|981.7|981.2|982.4|981.9|981.7|981.2|488
1679592000000|2023-03-23 17:20:00|981.8|981.3|982|981.5|982.3|981.8|981.6|981.1|660
1679592300000|2023-03-23 17:25:00|981.8|981.3|981.2|980.7|981.9|981.4|980.4|979.9|1436
1679592600000|2023-03-23 17:30:00|981.1|980.6|981.2|980.7|981.8|981.3|981|980.5|375
1679592900000|2023-03-23 17:35:00|981.1|980.6|981.4|980.9|981.8|981.3|980.9|980.4|304
1679593200000|2023-03-23 17:40:00|981.3|980.8|982.1|981.6|982.3|981.8|981.2|980.7|283
1679593500000|2023-03-23 17:45:00|982|981.5|981.6|981.1|982.3|981.8|981.2|980.7|340
1679593800000|2023-03-23 17:50:00|981.7|981.2|981.2|980.7|981.8|981.3|980.9|980.4|1005
1679594100000|2023-03-23 17:55:00|981.1|980.6|980.6|980.1|981.4|980.9|980.6|980.1|419
1679594400000|2023-03-23 18:00:00|980.7|980.2|980.4|979.9|981.2|980.7|980.2|979.7|952
1679594700000|2023-03-23 18:05:00|980.6|980.1|980.2|979.7|980.9|980.4|980.1|979.6|803
1679595000000|2023-03-23 18:10:00|980.3|979.8|980.9|980.4|981|980.5|980.1|979.6|204
1679595300000|2023-03-23 18:15:00|980.8|980.3|980.4|979.9|980.9|980.4|980.3|979.8|343
1679595600000|2023-03-23 18:20:00|980.5|980|979.1|978.6|980.5|980|979|978.5|629
1679595900000|2023-03-23 18:25:00|979|978.5|978.1|977.6|979.1|978.6|978.1|977.6|938
1679596200000|2023-03-23 18:30:00|978|977.5|977.8|977.3|978.5|978|977.5|977|642
1679596500000|2023-03-23 18:35:00|977.7|977.2|976.7|976.2|978.3|977.8|976.7|976.2|486
1679596800000|2023-03-23 18:40:00|976.8|976.3|975.3|974.8|977|976.5|975.1|974.6|700
1679597100000|2023-03-23 18:45:00|975.4|974.9|975.8|975.3|976.4|975.9|974.9|974.4|866
1679597400000|2023-03-23 18:50:00|975.7|975.2|974.2|973.7|975.7|975.2|974.1|973.6|702
1679597700000|2023-03-23 18:55:00|974.1|973.6|975.3|974.8|975.4|974.9|973.2|972.7|961
1679598000000|2023-03-23 19:00:00|975.5|975|976.2|975.7|979.1|978.6|975.5|975|4658
1679598300000|2023-03-23 19:05:00|976.3|975.8|976.6|976.1|976.6|976.1|975|974.5|998
1679598600000|2023-03-23 19:10:00|976.7|976.2|975.9|975.4|976.9|976.4|975.2|974.7|493
1679598900000|2023-03-23 19:15:00|976|975.5|974.7|974.2|976.5|976|974.5|974|1221
1679599200000|2023-03-23 19:20:00|974.6|974.1|975.9|975.4|975.9|975.4|973.3|972.8|952
1679599500000|2023-03-23 19:25:00|975.7|975.2|975.5|975|976.4|975.9|975.3|974.8|615
1679599800000|2023-03-23 19:30:00|975.4|974.9|976|975.5|976.3|975.8|974.9|974.4|734
1679600100000|2023-03-23 19:35:00|976.1|975.6|976.5|976|977|976.5|976|975.5|597
1679600400000|2023-03-23 19:40:00|976.3|975.8|976.9|976.4|977.1|976.6|975.9|975.4|490
1679600700000|2023-03-23 19:45:00|976.8|976.3|977.6|977.1|978.2|977.7|976.8|976.3|829
1679601000000|2023-03-23 19:50:00|977.7|977.2|978.9|978.4|979.2|978.7|977.7|977.2|1785
1679601300000|2023-03-23 19:55:00|979|978.5|977.8|977.3|979.2|978.7|977.7|977.2|6836
1679601600000|2023-03-23 20:00:00|978.2|976.2|978.1|976.1|978.3|976.3|977.8|975.8|1097
1679601900000|2023-03-23 20:05:00|977.9|975.9|977.7|975.7|978|976|977.7|975.7|178
1679602200000|2023-03-23 20:10:00|977.6|975.6|977.3|975.3|977.7|975.7|977.3|975.3|524
1679602500000|2023-03-23 20:15:00|977.2|975.2|976.8|974.8|977.3|975.3|976.8|974.8|186
1679602800000|2023-03-23 20:20:00|977|975|977.1|975.1|977.1|975.1|977|975|8
1679603100000|2023-03-23 20:25:00|977.2|975.2|977.5|975.5|977.5|975.5|977.2|975.2|15
1679603400000|2023-03-23 20:30:00|977.4|975.4|978.6|976.6|978.6|976.6|977.4|975.4|109
1679603700000|2023-03-23 20:35:00|978.5|976.5|978.9|976.9|979.5|977.5|978.5|976.5|256
1679604000000|2023-03-23 20:40:00|979.3|977.3|979.3|977.3|979.9|977.9|979.3|977.3|70
1679604300000|2023-03-23 20:45:00|979.5|977.5|979.6|977.6|980|978|979.5|977.5|151
1679604600000|2023-03-23 20:50:00|979.7|977.7|979.7|977.7|980|978|979.7|977.7|26
1679604900000|2023-03-23 20:55:00|979.8|977.8|979.1|977.1|980.1|978.1|979.1|977.1|34
1679605500000|2023-03-23 21:05:00|979.5|977.5|979.7|977.7|979.7|977.7|979.5|977.5|3
1679605800000|2023-03-23 21:10:00|980.4|978.4|977|975|980.7|978.7|976.8|974.8|38
1679606100000|2023-03-23 21:15:00|980.6|978.6|980.6|978.6|980.6|978.6|980.6|978.6|20
1679607000000|2023-03-23 21:30:00|981.7|979.7|981.7|979.7|981.7|979.7|981.7|979.7|16
1679607300000|2023-03-23 21:35:00|981.9|979.9|981.7|979.7|981.9|979.9|981.7|979.7|38
1679607600000|2023-03-23 21:40:00|979|977|978.9|976.9|979|977|978.9|976.9|3
1679608500000|2023-03-23 21:55:00|982.9|980.9|982.9|980.9|982.9|980.9|982.9|980.9|1
1679608800000|2023-03-23 22:00:00|978.9|976.9|978.4|976.4|979.3|977.3|978.3|976.3|0
1679609100000|2023-03-23 22:05:00|978.3|976.3|978.3|976.3|978.6|976.6|978.2|976.2|0
1679609400000|2023-03-23 22:10:00|978.2|976.2|977.9|975.9|978.3|976.3|977.8|975.8|0
1679609700000|2023-03-23 22:15:00|977.8|975.8|977.1|975.1|977.9|975.9|977.1|975.1|0
1679610000000|2023-03-23 22:20:00|977.3|975.3|977.1|975.1|977.4|975.4|977|975|0
1679610300000|2023-03-23 22:25:00|977.2|975.2|977.4|975.4|977.4|975.4|977.1|975.1|0
1679610600000|2023-03-23 22:30:00|977.3|975.3|977.4|975.4|977.5|975.5|977.1|975.1|0
1679610900000|2023-03-23 22:35:00|977.3|975.3|976.5|974.5|977.3|975.3|976.5|974.5|0
1679611200000|2023-03-23 22:40:00|976.6|974.6|976.7|974.7|976.8|974.8|976.6|974.6|0
1679611500000|2023-03-23 22:45:00|976.8|974.8|976.4|974.4|976.8|974.8|976.3|974.3|0
1679611800000|2023-03-23 22:50:00|976.5|974.5|976.5|974.5|976.6|974.6|976.4|974.4|0
1679612100000|2023-03-23 22:55:00|976.6|974.6|976.9|974.9|977|975|976.6|974.6|0
1679612400000|2023-03-23 23:00:00|976.8|974.8|977.1|975.1|977.4|975.4|976.7|974.7|0
1679612700000|2023-03-23 23:05:00|977|975|977|975|977.1|975.1|976.8|974.8|0
1679613000000|2023-03-23 23:10:00|976.9|974.9|977|975|977.1|975.1|976.9|974.9|0
1679613300000|2023-03-23 23:15:00|977.1|975.1|977.6|975.6|977.6|975.6|977|975|0
1679613600000|2023-03-23 23:20:00|977.7|975.7|977.9|975.9|978.1|976.1|977.6|975.6|0
1679613900000|2023-03-23 23:25:00|978|976|977.8|975.8|978.1|976.1|977.7|975.7|0
1679614200000|2023-03-23 23:30:00|977.9|975.9|977.9|975.9|978.1|976.1|977.8|975.8|0
1679614500000|2023-03-23 23:35:00|978|976|977.6|975.6|978|976|977.5|975.5|0
1679614800000|2023-03-23 23:40:00|977.7|975.7|977.5|975.5|977.8|975.8|977.5|975.5|0
1679615100000|2023-03-23 23:45:00|977.4|975.4|977.3|975.3|977.4|975.4|977.1|975.1|0
1679615400000|2023-03-23 23:50:00|977.4|975.4|977.3|975.3|977.4|975.4|977.1|975.1|0
1679615700000|2023-03-23 23:55:00|977.4|975.4|977.8|975.8|977.8|975.8|977.4|975.4|0
1679616000000|2023-03-24 00:00:00|977.9|975.9|979|977|979.1|977.1|977.6|975.6|46
1679616300000|2023-03-24 00:05:00|978.4|976.4|978.4|976.4|978.6|976.6|978.4|976.4|5
1679616600000|2023-03-24 00:10:00|977.7|975.7|978.6|976.6|978.7|976.7|977.7|975.7|95
1679616900000|2023-03-24 00:15:00|978.4|976.4|978.9|976.9|978.9|976.9|978.4|976.4|41
1679617200000|2023-03-24 00:20:00|979|977|978.9|976.9|979.3|977.3|978.7|976.7|76
1679617500000|2023-03-24 00:25:00|978.8|976.8|978.3|976.3|978.8|976.8|978.3|976.3|12
1679617800000|2023-03-24 00:30:00|978.4|976.4|978.3|976.3|978.4|976.4|978.2|976.2|33
1679618100000|2023-03-24 00:35:00|978.4|976.4|978.3|976.3|978.4|976.4|978.2|976.2|26
1679618400000|2023-03-24 00:40:00|978.2|976.2|978.1|976.1|978.2|976.2|977.9|975.9|12
1679618700000|2023-03-24 00:45:00|978|976|978.5|976.5|978.5|976.5|977.8|975.8|13
1679619000000|2023-03-24 00:50:00|978.4|976.4|977.9|975.9|978.6|976.6|977.9|975.9|18
1679619300000|2023-03-24 00:55:00|978.1|976.1|978|976|978.1|976.1|977.7|975.7|27
1679619600000|2023-03-24 01:00:00|977.9|975.9|976.5|974.5|978.1|976.1|976.5|974.5|54
1679619900000|2023-03-24 01:05:00|976.4|974.4|974.8|972.8|976.4|974.4|974.8|972.8|62
1679620200000|2023-03-24 01:10:00|974.9|972.9|974.3|972.3|975|973|974.1|972.1|13
1679620500000|2023-03-24 01:15:00|974.2|972.2|975|973|975|973|973.5|971.5|44
1679620800000|2023-03-24 01:20:00|974.8|972.8|974.7|972.7|975.1|973.1|974.4|972.4|21
1679621100000|2023-03-24 01:25:00|974.9|972.9|974.8|972.8|975.1|973.1|974.4|972.4|21
1679621400000|2023-03-24 01:30:00|974.7|972.7|975.3|973.3|975.8|973.8|973.8|971.8|36
1679621700000|2023-03-24 01:35:00|975.8|973.8|975.6|973.6|975.9|973.9|974.6|972.6|21
1679622000000|2023-03-24 01:40:00|975.5|973.5|976|974|976|974|975|973|20
1679622300000|2023-03-24 01:45:00|975.7|973.7|974.4|972.4|976.3|974.3|974.4|972.4|48
1679622600000|2023-03-24 01:50:00|974.9|972.9|976.2|974.2|976.2|974.2|974.9|972.9|4
1679622900000|2023-03-24 01:55:00|976.8|974.8|978.2|976.2|978.2|976.2|976.8|974.8|79
1679623200000|2023-03-24 02:00:00|978.1|976.1|980.2|978.2|980.2|978.2|977.7|975.7|75
1679623500000|2023-03-24 02:05:00|980.3|978.3|980.7|978.7|981.2|979.2|980.3|978.3|33
1679623800000|2023-03-24 02:10:00|981.1|979.1|979|977|981.1|979.1|979|977|69
1679624100000|2023-03-24 02:15:00|978.8|976.8|978.8|976.8|979|977|977.9|975.9|64
1679624400000|2023-03-24 02:20:00|978.2|976.2|977.7|975.7|978.3|976.3|977.7|975.7|8
1679624700000|2023-03-24 02:25:00|977.9|975.9|977.2|975.2|977.9|975.9|976.7|974.7|8
1679625000000|2023-03-24 02:30:00|976.9|974.9|976|974|977.2|975.2|976|974|40
1679625300000|2023-03-24 02:35:00|975.8|973.8|975.7|973.7|976.5|974.5|975.7|973.7|11
1679625600000|2023-03-24 02:40:00|976.2|974.2|977.3|975.3|977.4|975.4|976.2|974.2|13
1679625900000|2023-03-24 02:45:00|977.4|975.4|977.4|975.4|977.5|975.5|977|975|8
1679626200000|2023-03-24 02:50:00|976.7|974.7|975.4|973.4|976.7|974.7|975.4|973.4|6
1679626500000|2023-03-24 02:55:00|975.9|973.9|976.8|974.8|976.8|974.8|975.9|973.9|7
1679626800000|2023-03-24 03:00:00|976.2|974.2|976.8|974.8|976.8|974.8|976.2|974.2|7
1679627100000|2023-03-24 03:05:00|976.6|974.6|977.9|975.9|977.9|975.9|976.6|974.6|4
1679627400000|2023-03-24 03:10:00|977.7|975.7|977.9|975.9|977.9|975.9|977.7|975.7|8
1679627700000|2023-03-24 03:15:00|978.4|976.4|978.4|976.4|978.6|976.6|978.2|976.2|5
1679628000000|2023-03-24 03:20:00|978.2|976.2|978.7|976.7|978.7|976.7|977.6|975.6|16
1679628300000|2023-03-24 03:25:00|978.6|976.6|978.6|976.6|978.6|976.6|978.6|976.6|3
1679628600000|2023-03-24 03:30:00|979|977|979.2|977.2|979.3|977.3|979|977|11
1679628900000|2023-03-24 03:35:00|979.3|977.3|979.9|977.9|979.9|977.9|979.3|977.3|12
1679629200000|2023-03-24 03:40:00|979.8|977.8|979.5|977.5|979.8|977.8|979.5|977.5|12
1679629500000|2023-03-24 03:45:00|979.4|977.4|979.2|977.2|979.8|977.8|978.9|976.9|20
1679629800000|2023-03-24 03:50:00|978.7|976.7|978.5|976.5|978.8|976.8|978.5|976.5|6
1679630100000|2023-03-24 03:55:00|978.6|976.6|978.8|976.8|978.8|976.8|978.6|976.6|3
1679630400000|2023-03-24 04:00:00|978.6|976.6|978|976|978.6|976.6|977.9|975.9|39
1679630700000|2023-03-24 04:05:00|977.9|975.9|977.9|975.9|977.9|975.9|977.9|975.9|4
1679631000000|2023-03-24 04:10:00|978|976|977.8|975.8|978|976|977.8|975.8|10
1679631300000|2023-03-24 04:15:00|978.1|976.1|978.2|976.2|978.2|976.2|978.1|976.1|3
1679631600000|2023-03-24 04:20:00|978.6|976.6|979|977|979|977|978.6|976.6|19
1679631900000|2023-03-24 04:25:00|979.1|977.1|979.1|977.1|979.2|977.2|978.9|976.9|69
1679632200000|2023-03-24 04:30:00|979|977|978.7|976.7|979.2|977.2|978.7|976.7|26
1679632500000|2023-03-24 04:35:00|978.9|976.9|978.6|976.6|978.9|976.9|978.6|976.6|17
1679632800000|2023-03-24 04:40:00|978.7|976.7|978.8|976.8|978.8|976.8|978.7|976.7|30
1679633100000|2023-03-24 04:45:00|978.6|976.6|978.5|976.5|978.6|976.6|978.5|976.5|50
1679633400000|2023-03-24 04:50:00|978.6|976.6|978.6|976.6|978.6|976.6|978.5|976.5|11
1679633700000|2023-03-24 04:55:00|978.5|976.5|978.3|976.3|978.5|976.5|978.1|976.1|33
1679634000000|2023-03-24 05:00:00|978.1|976.1|978.2|976.2|978.3|976.3|977.9|975.9|155
1679634300000|2023-03-24 05:05:00|978.1|976.1|977.7|975.7|978.1|976.1|977.3|975.3|24
1679634600000|2023-03-24 05:10:00|977.5|975.5|977.7|975.7|977.7|975.7|977.1|975.1|56
1679634900000|2023-03-24 05:15:00|977.6|975.6|977.3|975.3|977.6|975.6|976.9|974.9|84
1679635200000|2023-03-24 05:20:00|977.2|975.2|978.3|976.3|978.5|976.5|977.2|975.2|834
1679635500000|2023-03-24 05:25:00|978.1|976.1|978.3|976.3|978.7|976.7|978.1|976.1|518
1679635800000|2023-03-24 05:30:00|978.4|976.4|977.8|975.8|978.4|976.4|977.8|975.8|31
1679636100000|2023-03-24 05:35:00|977.6|975.6|978.2|976.2|978.2|976.2|977.4|975.4|37
1679636400000|2023-03-24 05:40:00|978|976|977.4|975.4|978|976|977.4|975.4|95
1679636700000|2023-03-24 05:45:00|977.3|975.3|977.2|975.2|977.5|975.5|977.2|975.2|143
1679637000000|2023-03-24 05:50:00|977.1|975.1|976.6|974.6|977.2|975.2|976.6|974.6|40
1679637300000|2023-03-24 05:55:00|976.4|974.4|975.7|973.7|976.4|974.4|975.7|973.7|50
1679637600000|2023-03-24 06:00:00|975.5|973.5|976.2|974.2|976.2|974.2|975.2|973.2|7
1679637900000|2023-03-24 06:05:00|976.1|974.1|976.4|974.4|976.4|974.4|976.1|974.1|14
1679638200000|2023-03-24 06:10:00|976.1|974.1|977.4|975.4|977.4|975.4|976.1|974.1|15
1679638500000|2023-03-24 06:15:00|977.1|975.1|976.6|974.6|977.3|975.3|976.6|974.6|18
1679638800000|2023-03-24 06:20:00|976.7|974.7|977|975|977.2|975.2|976.3|974.3|22
1679639100000|2023-03-24 06:25:00|977.1|975.1|976.9|974.9|977.2|975.2|976.9|974.9|10
1679639400000|2023-03-24 06:30:00|976.6|974.6|976.2|974.2|976.6|974.6|976.2|974.2|15
1679639700000|2023-03-24 06:35:00|976.1|974.1|976|974|976.4|974.4|976|974|16
1679640000000|2023-03-24 06:40:00|||||||||2
1679640300000|2023-03-24 06:45:00|976.1|974.1|976.1|974.1|976.1|974.1|976.1|974.1|1
1679640600000|2023-03-24 06:50:00|976|974|975.7|973.7|976.1|974.1|975.7|973.7|5
1679640900000|2023-03-24 06:55:00|975.8|973.8|976.3|974.3|976.3|974.3|975.8|973.8|2
1679641200000|2023-03-24 07:00:00|976.1|974.1|976.2|974.2|976.4|974.4|975.7|973.7|120
1679641500000|2023-03-24 07:05:00|976.4|974.4|976.3|974.3|976.7|974.7|976.2|974.2|36
1679641800000|2023-03-24 07:10:00|976.1|974.1|976.4|974.4|976.6|974.6|976.1|974.1|121
1679642100000|2023-03-24 07:15:00|976.2|974.2|976.4|974.4|976.6|974.6|976.2|974.2|170
1679642400000|2023-03-24 07:20:00|976.5|974.5|976.8|974.8|976.9|974.9|976.1|974.1|770
1679642700000|2023-03-24 07:25:00|976.9|974.9|976.5|974.5|977.3|975.3|976.2|974.2|833
1679643000000|2023-03-24 07:30:00|976.6|974.6|976.7|974.7|977|975|976.3|974.3|1884
1679643300000|2023-03-24 07:35:00|976.9|974.9|977.3|975.3|977.3|975.3|976.9|974.9|99
1679643600000|2023-03-24 07:40:00|977.5|975.5|977.8|975.8|977.8|975.8|977.4|975.4|14
1679643900000|2023-03-24 07:45:00|978|976|978.6|976.6|978.9|976.9|977.9|975.9|61
1679644200000|2023-03-24 07:50:00|978.8|976.8|978.4|976.4|979|977|978.3|976.3|39
1679644500000|2023-03-24 07:55:00|978.3|976.3|978|976|978.5|976.5|977.9|975.9|204
1679644800000|2023-03-24 08:00:00|977.9|975.9|977.1|975.1|977.9|975.9|976.9|974.9|698
1679645100000|2023-03-24 08:05:00|977|975|974|972|977|975|973.8|971.8|849
1679645400000|2023-03-24 08:10:00|973.9|971.9|975.1|973.1|975.2|973.2|973.9|971.9|276
1679645700000|2023-03-24 08:15:00|975.2|973.2|973.9|971.9|975.4|973.4|973.8|971.8|128
1679646000000|2023-03-24 08:20:00|974|972|974.8|972.8|975.1|973.1|973.4|971.4|148
1679646300000|2023-03-24 08:25:00|974.7|972.7|974.9|972.9|975.3|973.3|974.6|972.6|98
1679646600000|2023-03-24 08:30:00|975|973|974.6|972.6|975.5|973.5|974.6|972.6|190
1679646900000|2023-03-24 08:35:00|974.5|972.5|973.6|971.6|974.6|972.6|973.5|971.5|222
1679647200000|2023-03-24 08:40:00|973.5|971.5|972.5|970.5|973.6|971.6|972.4|970.4|452
1679647500000|2023-03-24 08:45:00|972.4|970.4|971.3|969.3|972.4|970.4|971.3|969.3|215
1679647800000|2023-03-24 08:50:00|971.4|969.4|972|970|972.2|970.2|971.1|969.1|142
1679648100000|2023-03-24 08:55:00|972.1|970.1|972.7|970.7|973.3|971.3|972.1|970.1|148
1679648400000|2023-03-24 09:00:00|972.9|970.9|973|971|973|971|972|970|94
1679648700000|2023-03-24 09:05:00|973.2|971.2|972.9|970.9|973.8|971.8|972.6|970.6|94
1679649000000|2023-03-24 09:10:00|973|971|972.8|970.8|973.9|971.9|972.7|970.7|74
1679649300000|2023-03-24 09:15:00|972.9|970.9|972.6|970.6|973.4|971.4|972.5|970.5|174
1679649600000|2023-03-24 09:20:00|972.5|970.5|971.9|969.9|972.6|970.6|971.6|969.6|293
1679649900000|2023-03-24 09:25:00|971.8|969.8|972.5|970.5|972.5|970.5|971.8|969.8|158
1679650200000|2023-03-24 09:30:00|972.7|970.7|971.3|969.3|972.7|970.7|970.9|968.9|90
1679650500000|2023-03-24 09:35:00|971.1|969.1|970.4|968.4|971.3|969.3|970.4|968.4|219
1679650800000|2023-03-24 09:40:00|970.5|968.5|969.8|967.8|970.8|968.8|969.8|967.8|223
1679651100000|2023-03-24 09:45:00|969.7|967.7|968.8|966.8|969.8|967.8|968.3|966.3|396
1679651400000|2023-03-24 09:50:00|968.9|966.9|967.4|965.4|968.9|966.9|967.4|965.4|124
1679651700000|2023-03-24 09:55:00|967.5|965.5|966.9|964.9|967.6|965.6|966.8|964.8|152
1679652000000|2023-03-24 10:00:00|966.7|964.7|967|965|967.5|965.5|966.6|964.6|250
1679652300000|2023-03-24 10:05:00|966.9|964.9|966.1|964.1|967.1|965.1|965.8|963.8|171
1679652600000|2023-03-24 10:10:00|966.2|964.2|965.5|963.5|966.9|964.9|965.5|963.5|618
1679652900000|2023-03-24 10:15:00|965.7|963.7|967.1|965.1|967.2|965.2|965.7|963.7|167
1679653200000|2023-03-24 10:20:00|967|965|967|965|967.9|965.9|966.7|964.7|134
1679653500000|2023-03-24 10:25:00|967.1|965.1|967.1|965.1|967.7|965.7|967|965|63
1679653800000|2023-03-24 10:30:00|966.9|964.9|966.1|964.1|966.9|964.9|965.8|963.8|513
1679654100000|2023-03-24 10:35:00|966.3|964.3|966.5|964.5|966.7|964.7|965.7|963.7|175
1679654400000|2023-03-24 10:40:00|966.4|964.4|966.6|964.6|967|965|966.2|964.2|52
1679654700000|2023-03-24 10:45:00|966.8|964.8|967.8|965.8|967.8|965.8|966.7|964.7|50
1679655000000|2023-03-24 10:50:00|967.2|965.2|967.1|965.1|967.5|965.5|967.1|965.1|15
1679655300000|2023-03-24 10:55:00|967|965|966.5|964.5|967|965|966.1|964.1|34
1679655600000|2023-03-24 11:00:00|966.4|964.4|965.9|963.9|966.4|964.4|964.9|962.9|139
1679655900000|2023-03-24 11:05:00|966.1|964.1|965.2|963.2|966.2|964.2|964.8|962.8|127
1679656200000|2023-03-24 11:10:00|965|963|966.2|964.2|966.3|964.3|965|963|72
1679656500000|2023-03-24 11:15:00|966|964|966.2|964.2|966.2|964.2|965.7|963.7|47
1679656800000|2023-03-24 11:20:00|966.1|964.1|967|965|967.4|965.4|966.1|964.1|70
1679657100000|2023-03-24 11:25:00|966.7|964.7|967.2|965.2|967.4|965.4|966.4|964.4|98
1679657400000|2023-03-24 11:30:00|967.1|965.1|966.5|964.5|967.5|965.5|966.5|964.5|427
1679657700000|2023-03-24 11:35:00|966.4|964.4|967|965|967.1|965.1|966.3|964.3|147
1679658000000|2023-03-24 11:40:00|967.1|965.1|965.9|963.9|967.2|965.2|965.9|963.9|40
1679658300000|2023-03-24 11:45:00|965.8|963.8|965.4|963.4|965.9|963.9|965.3|963.3|31
1679658600000|2023-03-24 11:50:00|965.3|963.3|965.8|963.8|966|964|965.3|963.3|100
1679658900000|2023-03-24 11:55:00|966|964|966|964|966.3|964.3|965.4|963.4|85
1679659200000|2023-03-24 12:00:00|966.1|964.1|965.7|963.7|966.6|964.6|965.4|963.4|446
1679659500000|2023-03-24 12:05:00|965.8|963.8|966|964|966|964|965|963|126
1679659800000|2023-03-24 12:10:00|965.9|963.9|966.5|964.5|966.6|964.6|965.8|963.8|76
1679660100000|2023-03-24 12:15:00|966.4|964.4|965.4|963.4|966.4|964.4|965.1|963.1|127
1679660400000|2023-03-24 12:20:00|965.5|963.5|966.1|964.1|966.3|964.3|965.5|963.5|142
1679660700000|2023-03-24 12:25:00|965.9|963.9|966.1|964.1|966.2|964.2|965.7|963.7|93
1679661000000|2023-03-24 12:30:00|966|964|966.1|964.1|966.3|964.3|965.7|963.7|180
1679661300000|2023-03-24 12:35:00|966.2|964.2|966.6|964.6|967.4|965.4|966.2|964.2|358
1679661600000|2023-03-24 12:40:00|966.4|964.4|967|965|967.1|965.1|965.7|963.7|306
1679661900000|2023-03-24 12:45:00|967.2|965.2|966.8|964.8|967.3|965.3|966.5|964.5|85
1679662200000|2023-03-24 12:50:00|966.7|964.7|967.4|965.4|967.7|965.7|966.7|964.7|54
1679662500000|2023-03-24 12:55:00|967.7|965.7|968.8|966.8|969.4|967.4|967.7|965.7|404
1679662800000|2023-03-24 13:00:00|968.7|966.7|968.4|966.4|969.1|967.1|968.1|966.1|215
1679663100000|2023-03-24 13:05:00|968.5|966.5|968.9|966.9|969.1|967.1|968.5|966.5|291
1679663400000|2023-03-24 13:10:00|968.8|966.8|969|967|969.1|967.1|968.8|966.8|533
1679663700000|2023-03-24 13:15:00|968.9|966.9|968.3|966.3|968.9|966.9|967.9|965.9|366
1679664000000|2023-03-24 13:20:00|968.2|966.2|969.2|967.2|969.2|967.2|968.1|966.1|286
1679664300000|2023-03-24 13:25:00|969.1|967.1|970.6|968.6|970.7|968.7|968.9|966.9|662
1679664600000|2023-03-24 13:30:00|969.9|969.4|970.7|970.2|971.1|970.6|969.6|969.1|4494
1679664900000|2023-03-24 13:35:00|970.6|970.1|971.5|971|971.5|971|970.2|969.7|2322
1679665200000|2023-03-24 13:40:00|971.4|970.9|970.7|970.2|972.2|971.7|969.5|969|2172
1679665500000|2023-03-24 13:45:00|969.9|969.4|969.8|969.3|971.2|970.7|968.4|967.9|2030
1679665800000|2023-03-24 13:50:00|969.9|969.4|970.7|970.2|971.5|971|969.7|969.2|1774
1679666100000|2023-03-24 13:55:00|970.8|970.3|971.8|971.3|972|971.5|970.4|969.9|701
1679666400000|2023-03-24 14:00:00|971.7|971.2|971.8|971.3|972.7|972.2|971.3|970.8|963
1679666700000|2023-03-24 14:05:00|971.6|971.1|971.2|970.7|972.8|972.3|970.6|970.1|957
1679667000000|2023-03-24 14:10:00|971.1|970.6|971.2|970.7|972.1|971.6|970.6|970.1|1066
1679667300000|2023-03-24 14:15:00|971.1|970.6|970.1|969.6|971.2|970.7|969.7|969.2|696
1679667600000|2023-03-24 14:20:00|970.2|969.7|970.1|969.6|970.3|969.8|968.7|968.2|642
1679667900000|2023-03-24 14:25:00|970.3|969.8|971.8|971.3|972.1|971.6|970.2|969.7|585
1679668200000|2023-03-24 14:30:00|971.9|971.4|972|971.5|972.4|971.9|971.4|970.9|859
1679668500000|2023-03-24 14:35:00|972.2|971.7|971.4|970.9|972.3|971.8|970.9|970.4|863
1679668800000|2023-03-24 14:40:00|971.2|970.7|970.4|969.9|971.3|970.8|970.3|969.8|514
1679669100000|2023-03-24 14:45:00|970.5|970|970.4|969.9|971.2|970.7|970.3|969.8|360
1679669400000|2023-03-24 14:50:00|970.3|969.8|970.5|970|970.9|970.4|970.1|969.6|490
1679669700000|2023-03-24 14:55:00|970.4|969.9|971.2|970.7|971.3|970.8|970.3|969.8|314
1679670000000|2023-03-24 15:00:00|971.1|970.6|971.2|970.7|971.4|970.9|970.5|970|1005
1679670300000|2023-03-24 15:05:00|971.3|970.8|969.4|968.9|971.5|971|969.3|968.8|1146
1679670600000|2023-03-24 15:10:00|969.3|968.8|968.6|968.1|969.4|968.9|968|967.5|770
1679670900000|2023-03-24 15:15:00|968.4|967.9|968.9|968.4|969.5|969|968.4|967.9|371
1679671200000|2023-03-24 15:20:00|969|968.5|969.1|968.6|969.5|969|968.6|968.1|371
1679671500000|2023-03-24 15:25:00|969.2|968.7|969.7|969.2|969.8|969.3|969.2|968.7|358
1679671800000|2023-03-24 15:30:00|969.6|969.1|969.9|969.4|969.9|969.4|969|968.5|290
1679672100000|2023-03-24 15:35:00|970|969.5|970.5|970|970.7|970.2|970|969.5|362
1679672400000|2023-03-24 15:40:00|970.6|970.1|970.7|970.2|970.8|970.3|970.5|970|232
1679672700000|2023-03-24 15:45:00|970.8|970.3|971.9|971.4|972.8|972.3|970.7|970.2|1349
1679673000000|2023-03-24 15:50:00|971.8|971.3|972.1|971.6|972.2|971.7|971.6|971.1|592
1679673300000|2023-03-24 15:55:00|972|971.5|972.9|972.4|973.3|972.8|972|971.5|478
1679673600000|2023-03-24 16:00:00|972.8|972.3|972.6|972.1|973.8|973.3|972.3|971.8|1216
1679673900000|2023-03-24 16:05:00|972.5|972|971.4|970.9|972.5|972|971.4|970.9|459
1679674200000|2023-03-24 16:10:00|971.5|971|971.7|971.2|971.9|971.4|971.4|970.9|258
1679674500000|2023-03-24 16:15:00|971.6|971.1|971.1|970.6|972|971.5|970.8|970.3|597
1679674800000|2023-03-24 16:20:00|971.2|970.7|971.1|970.6|971.4|970.9|970.6|970.1|260
1679675100000|2023-03-24 16:25:00|971.4|970.9|971.1|970.6|971.5|971|970.6|970.1|433
1679675400000|2023-03-24 16:30:00|971|970.5|970.7|970.2|971.3|970.8|970.6|970.1|663
1679675700000|2023-03-24 16:35:00|970.8|970.3|970.9|970.4|971.3|970.8|970.7|970.2|429
1679676000000|2023-03-24 16:40:00|971|970.5|971.2|970.7|971.3|970.8|970.5|970|594
1679676300000|2023-03-24 16:45:00|971.3|970.8|972.2|971.7|972.4|971.9|971.3|970.8|165
1679676600000|2023-03-24 16:50:00|972.3|971.8|971.8|971.3|972.3|971.8|971.6|971.1|176
1679676900000|2023-03-24 16:55:00|971.9|971.4|972|971.5|972.6|972.1|971.9|971.4|152
1679677200000|2023-03-24 17:00:00|972.1|971.6|972.3|971.8|972.6|972.1|972|971.5|258
1679677500000|2023-03-24 17:05:00|972.4|971.9|972.2|971.7|972.8|972.3|971.9|971.4|291
1679677800000|2023-03-24 17:10:00|972.1|971.6|972.5|972|972.5|972|971.8|971.3|183
1679678100000|2023-03-24 17:15:00|972.7|972.2|972.1|971.6|972.9|972.4|972.1|971.6|248
1679678400000|2023-03-24 17:20:00|972.2|971.7|972.6|972.1|972.9|972.4|972|971.5|108
1679678700000|2023-03-24 17:25:00|972.7|972.2|972.9|972.4|973.9|973.4|972.7|972.2|763
1679679000000|2023-03-24 17:30:00|973|972.5|973.1|972.6|973.6|973.1|972.9|972.4|269
1679679300000|2023-03-24 17:35:00|973.2|972.7|973.3|972.8|973.8|973.3|973.2|972.7|780
1679679600000|2023-03-24 17:40:00|973.4|972.9|973.1|972.6|973.5|973|972.8|972.3|558
1679679900000|2023-03-24 17:45:00|972.9|972.4|972.5|972|973.1|972.6|972.5|972|182
1679680200000|2023-03-24 17:50:00|972.4|971.9|972.2|971.7|972.6|972.1|972.1|971.6|93
1679680500000|2023-03-24 17:55:00|972.1|971.6|972.4|971.9|972.5|972|971.9|971.4|140
1679680800000|2023-03-24 18:00:00|972.5|972|972.5|972|972.8|972.3|972.4|971.9|322
1679681100000|2023-03-24 18:05:00|972.6|972.1|972.6|972.1|972.6|972.1|972.1|971.6|566
1679681400000|2023-03-24 18:10:00|972.5|972|973|972.5|973.1|972.6|972.4|971.9|299
1679681700000|2023-03-24 18:15:00|973.1|972.6|973.1|972.6|973.6|973.1|973|972.5|120
1679682000000|2023-03-24 18:20:00|973.3|972.8|972.9|972.4|973.4|972.9|972.8|972.3|361
1679682300000|2023-03-24 18:25:00|972.8|972.3|973.2|972.7|973.2|972.7|972.7|972.2|171
1679682600000|2023-03-24 18:30:00|973.3|972.8|973.9|973.4|974.2|973.7|973|972.5|500
1679682900000|2023-03-24 18:35:00|973.8|973.3|974.1|973.6|974.4|973.9|973.6|973.1|317
1679683200000|2023-03-24 18:40:00|974|973.5|974.5|974|974.6|974.1|973.9|973.4|377
1679683500000|2023-03-24 18:45:00|974.6|974.1|974.3|973.8|974.7|974.2|974|973.5|199
1679683800000|2023-03-24 18:50:00|974.1|973.6|973.8|973.3|974.2|973.7|973.8|973.3|92
1679684100000|2023-03-24 18:55:00|973.7|973.2|973.7|973.2|974|973.5|973.6|973.1|326
1679684400000|2023-03-24 19:00:00|973.8|973.3|973.1|972.6|973.8|973.3|973|972.5|288
1679684700000|2023-03-24 19:05:00|972.9|972.4|973.1|972.6|973.4|972.9|972.7|972.2|158
1679685000000|2023-03-24 19:10:00|973|972.5|973.2|972.7|973.4|972.9|972.9|972.4|226
1679685300000|2023-03-24 19:15:00|973.3|972.8|974.3|973.8|974.3|973.8|973.3|972.8|216
1679685600000|2023-03-24 19:20:00|974.4|973.9|974.7|974.2|975.2|974.7|974.3|973.8|542
1679685900000|2023-03-24 19:25:00|974.6|974.1|975.1|974.6|975.2|974.7|974.4|973.9|312
1679686200000|2023-03-24 19:30:00|975.2|974.7|974.8|974.3|975.2|974.7|974.5|974|277
1679686500000|2023-03-24 19:35:00|974.7|974.2|974.8|974.3|975.2|974.7|974.6|974.1|502
1679686800000|2023-03-24 19:40:00|974.9|974.4|974.3|973.8|974.9|974.4|974.1|973.6|448
1679687100000|2023-03-24 19:45:00|974.4|973.9|974.1|973.6|974.5|974|973.8|973.3|322
1679687400000|2023-03-24 19:50:00|974|973.5|973.7|973.2|974.2|973.7|973.6|973.1|320
1679687700000|2023-03-24 19:55:00|973.8|973.3|974.6|974.1|974.7|974.2|973.5|973|7001
1679688000000|2023-03-24 20:00:00|975.1|973.1|975|973|975.3|973.3|974.7|972.7|927
1679688300000|2023-03-24 20:05:00|975.1|973.1|974.9|972.9|975.1|973.1|974.7|972.7|180
1679688600000|2023-03-24 20:10:00|975|973|975|973|975.2|973.2|974.9|972.9|50
1679688900000|2023-03-24 20:15:00|974.9|972.9|975.3|973.3|975.3|973.3|974.9|972.9|109
1679689200000|2023-03-24 20:20:00|975.4|973.4|975.4|973.4|975.6|973.6|974.9|972.9|110
1679689500000|2023-03-24 20:25:00|975.5|973.5|975.4|973.4|975.7|973.7|975.4|973.4|54
1679689800000|2023-03-24 20:30:00|975.3|973.3|975.3|973.3|975.3|973.3|975.3|973.3|20
1679690100000|2023-03-24 20:35:00|||||||||12
1679690400000|2023-03-24 20:40:00|975.4|973.4|975.4|973.4|975.5|973.5|975.4|973.4|27
1679690700000|2023-03-24 20:45:00|975.3|973.3|974.9|972.9|975.4|973.4|974.9|972.9|495
1679691000000|2023-03-24 20:50:00|975|973|975.5|973.5|975.5|973.5|975|973|98
1679691300000|2023-03-24 20:55:00|975.6|973.6|975.2|973.2|975.6|973.6|974.7|972.7|145
1679868300000|2023-03-26 22:05:00|976|974|976.6|974.6|976.7|974.7|976|974|0
1679868600000|2023-03-26 22:10:00|976.5|974.5|976.6|974.6|977|975|976.3|974.3|0
1679868900000|2023-03-26 22:15:00|976.5|974.5|976.5|974.5|976.9|974.9|976.5|974.5|0
1679869200000|2023-03-26 22:20:00|976.4|974.4|976.5|974.5|976.8|974.8|976.3|974.3|0
1679869500000|2023-03-26 22:25:00|976.6|974.6|977.4|975.4|977.5|975.5|976.5|974.5|0
1679869800000|2023-03-26 22:30:00|977.5|975.5|977.2|975.2|977.5|975.5|977.2|975.2|0
1679870100000|2023-03-26 22:35:00|977.3|975.3|977.3|975.3|977.4|975.4|977.1|975.1|0
1679870400000|2023-03-26 22:40:00|977.2|975.2|977.7|975.7|977.9|975.9|977|975|0
1679870700000|2023-03-26 22:45:00|977.6|975.6|977.7|975.7|977.7|975.7|977.4|975.4|0
1679871000000|2023-03-26 22:50:00|977.6|975.6|977.4|975.4|977.7|975.7|977.4|975.4|0
1679871300000|2023-03-26 22:55:00|977.5|975.5|977.4|975.4|977.6|975.6|977.3|975.3|0
1679871600000|2023-03-26 23:00:00|977.5|975.5|977.1|975.1|977.5|975.5|977|975|0
1679871900000|2023-03-26 23:05:00|977.2|975.2|977.4|975.4|977.6|975.6|977.1|975.1|0
1679872200000|2023-03-26 23:10:00|977.3|975.3|977.6|975.6|977.6|975.6|977.3|975.3|0
1679872500000|2023-03-26 23:15:00|977.5|975.5|978|976|978.7|976.7|977.5|975.5|0
1679874300000|2023-03-26 23:45:00|978.4|976.4|978.4|976.4|978.4|976.4|978.4|976.4|1
1679875200000|2023-03-27 00:00:00|978.6|976.6|977.7|975.7|978.7|976.7|977.7|975.7|11
1679875500000|2023-03-27 00:05:00|977.5|975.5|977.8|975.8|977.8|975.8|977.1|975.1|28
1679875800000|2023-03-27 00:10:00|977.3|975.3|977|975|977.3|975.3|976.9|974.9|5
1679876100000|2023-03-27 00:15:00|976.6|974.6|975.7|973.7|976.8|974.8|975.7|973.7|19
1679876400000|2023-03-27 00:20:00|975.8|973.8|975.5|973.5|976.1|974.1|975.5|973.5|27
1679876700000|2023-03-27 00:25:00|975.7|973.7|974.8|972.8|975.7|973.7|974.8|972.8|12
1679877000000|2023-03-27 00:30:00|975|973|975.2|973.2|975.3|973.3|975|973|4
1679877300000|2023-03-27 00:35:00|975.6|973.6|975.7|973.7|975.8|973.8|975.4|973.4|10
1679877600000|2023-03-27 00:40:00|976.2|974.2|975.8|973.8|976.2|974.2|975.8|973.8|7
1679877900000|2023-03-27 00:45:00|976.2|974.2|976|974|976.2|974.2|976|974|4
1679878200000|2023-03-27 00:50:00|975.9|973.9|975.9|973.9|975.9|973.9|975.9|973.9|1
1679878800000|2023-03-27 01:00:00|975.5|973.5|976.4|974.4|976.4|974.4|975|973|10
1679879100000|2023-03-27 01:05:00|976|974|975.5|973.5|976|974|975|973|13
1679879400000|2023-03-27 01:10:00|975.2|973.2|975.1|973.1|975.2|973.2|974.4|972.4|11
1679879700000|2023-03-27 01:15:00|974.6|972.6|973.5|971.5|974.6|972.6|973.3|971.3|46
1679880000000|2023-03-27 01:20:00|974.3|972.3|973.6|971.6|974.3|972.3|973.1|971.1|42
1679880300000|2023-03-27 01:25:00|973.3|971.3|973.9|971.9|973.9|971.9|972.9|970.9|21
1679880600000|2023-03-27 01:30:00|973.4|971.4|970.7|968.7|973.4|971.4|970.6|968.6|86
1679880900000|2023-03-27 01:35:00|970.9|968.9|968.1|966.1|970.9|968.9|967.6|965.6|155
1679881200000|2023-03-27 01:40:00|968.3|966.3|969.5|967.5|970|968|966.8|964.8|119
1679881500000|2023-03-27 01:45:00|968.7|966.7|968.6|966.6|969.9|967.9|968.4|966.4|25
1679881800000|2023-03-27 01:50:00|968.2|966.2|968|966|969.4|967.4|967.8|965.8|20
1679882100000|2023-03-27 01:55:00|967.4|965.4|965.9|963.9|967.7|965.7|965.9|963.9|49
1679882400000|2023-03-27 02:00:00|966|964|967.2|965.2|967.2|965.2|966|964|24
1679882700000|2023-03-27 02:05:00|966.7|964.7|967.2|965.2|967.2|965.2|966.3|964.3|5
1679883000000|2023-03-27 02:10:00|967.8|965.8|967.4|965.4|968.2|966.2|967.4|965.4|6
1679883300000|2023-03-27 02:15:00|967|965|967.3|965.3|967.3|965.3|966.9|964.9|6
1679883600000|2023-03-27 02:20:00|966.9|964.9|967.2|965.2|967.8|965.8|966.9|964.9|14
1679883900000|2023-03-27 02:25:00|967.5|965.5|966.5|964.5|967.5|965.5|966.5|964.5|4
1679884200000|2023-03-27 02:30:00|966.4|964.4|966.4|964.4|966.4|964.4|966.1|964.1|10
1679884500000|2023-03-27 02:35:00|966.6|964.6|966.6|964.6|966.8|964.8|966.5|964.5|24
1679884800000|2023-03-27 02:40:00|966.2|964.2|966.2|964.2|966.2|964.2|966.2|964.2|4
1679885100000|2023-03-27 02:45:00|966.1|964.1|966|964|966.1|964.1|966|964|6
1679885400000|2023-03-27 02:50:00|966.1|964.1|966.9|964.9|966.9|964.9|966.1|964.1|3
1679885700000|2023-03-27 02:55:00|967.9|965.9|968.2|966.2|968.2|966.2|967.8|965.8|4
1679886000000|2023-03-27 03:00:00|968.6|966.6|968.6|966.6|968.6|966.6|968.6|966.6|1
1679886300000|2023-03-27 03:05:00|967.7|965.7|968.2|966.2|968.2|966.2|967.7|965.7|13
1679886600000|2023-03-27 03:10:00|968.5|966.5|968.5|966.5|968.5|966.5|968.5|966.5|7
1679887200000|2023-03-27 03:20:00|967.9|965.9|967.5|965.5|967.9|965.9|967.5|965.5|2
1679887500000|2023-03-27 03:25:00|967.1|965.1|966.6|964.6|967.1|965.1|966.5|964.5|6
1679887800000|2023-03-27 03:30:00|967.3|965.3|967.9|965.9|967.9|965.9|967.3|965.3|5
1679888100000|2023-03-27 03:35:00|968.1|966.1|971.1|969.1|971.4|969.4|968.1|966.1|48
1679888400000|2023-03-27 03:40:00|971.6|969.6|971.7|969.7|972|970|970.6|968.6|51
1679888700000|2023-03-27 03:45:00|972.1|970.1|974|972|975.2|973.2|972.1|970.1|102
1679889000000|2023-03-27 03:50:00|973.8|971.8|973.4|971.4|973.9|971.9|973.4|971.4|7
1679889300000|2023-03-27 03:55:00|972.9|970.9|973|971|973|971|972.3|970.3|16
1679889900000|2023-03-27 04:05:00|972.6|970.6|972.5|970.5|972.7|970.7|972.5|970.5|22
1679890200000|2023-03-27 04:10:00|972.4|970.4|972.8|970.8|972.9|970.9|972.4|970.4|36
1679890500000|2023-03-27 04:15:00|972.7|970.7|972.4|970.4|972.9|970.9|972.4|970.4|16
1679890800000|2023-03-27 04:20:00|972.8|970.8|973.1|971.1|973.2|971.2|972.8|970.8|20
1679891100000|2023-03-27 04:25:00|||||||||6
1679891400000|2023-03-27 04:30:00|973.3|971.3|972.8|970.8|973.3|971.3|972.7|970.7|10
1679891700000|2023-03-27 04:35:00|972.6|970.6|972.5|970.5|972.6|970.6|972.4|970.4|4
1679892000000|2023-03-27 04:40:00|972.4|970.4|972.3|970.3|972.5|970.5|972.3|970.3|4
1679892300000|2023-03-27 04:45:00|972.1|970.1|972|970|972.1|970.1|972|970|2
1679892600000|2023-03-27 04:50:00|971.8|969.8|971.6|969.6|971.8|969.8|971.6|969.6|3
1679892900000|2023-03-27 04:55:00|971.8|969.8|972.2|970.2|972.2|970.2|971.8|969.8|6
1679893200000|2023-03-27 05:00:00|972|970|971|969|972|970|971|969|35
1679893500000|2023-03-27 05:05:00|970.9|968.9|970.2|968.2|971.1|969.1|970.2|968.2|28
1679893800000|2023-03-27 05:10:00|970.1|968.1|970.2|968.2|970.3|968.3|969.8|967.8|20
1679894100000|2023-03-27 05:15:00|970.5|968.5|971.6|969.6|971.6|969.6|970.4|968.4|17
1679894400000|2023-03-27 05:20:00|971.8|969.8|971.1|969.1|972.5|970.5|971.1|969.1|24
1679894700000|2023-03-27 05:25:00|971.4|969.4|972.1|970.1|972.2|970.2|971.2|969.2|15
1679895000000|2023-03-27 05:30:00|971.8|969.8|971.6|969.6|972.1|970.1|971.4|969.4|25
1679895300000|2023-03-27 05:35:00|971.4|969.4|971.7|969.7|971.9|969.9|970.8|968.8|24
1679895600000|2023-03-27 05:40:00|971.6|969.6|971.6|969.6|971.9|969.9|971.3|969.3|15
1679895900000|2023-03-27 05:45:00|971.8|969.8|971.8|969.8|972.8|970.8|971.8|969.8|88
1679896200000|2023-03-27 05:50:00|971.6|969.6|971.7|969.7|972|970|971.5|969.5|29
1679896500000|2023-03-27 05:55:00|971.6|969.6|971.6|969.6|971.7|969.7|971.4|969.4|22
1679896800000|2023-03-27 06:00:00|971.5|969.5|971|969|971.5|969.5|970.5|968.5|159
1679897100000|2023-03-27 06:05:00|971.1|969.1|971|969|971.2|969.2|970.7|968.7|72
1679897400000|2023-03-27 06:10:00|971.1|969.1|971|969|971.3|969.3|970.6|968.6|48
1679897700000|2023-03-27 06:15:00|971.1|969.1|971.1|969.1|971.6|969.6|970.7|968.7|78
1679898000000|2023-03-27 06:20:00|971.3|969.3|971.5|969.5|971.5|969.5|970.4|968.4|35
1679898300000|2023-03-27 06:25:00|971.4|969.4|971.8|969.8|972.1|970.1|971.4|969.4|83
1679898600000|2023-03-27 06:30:00|971.9|969.9|971.2|969.2|972.3|970.3|971.1|969.1|46
1679898900000|2023-03-27 06:35:00|971.3|969.3|971.1|969.1|971.3|969.3|970.8|968.8|35
1679899200000|2023-03-27 06:40:00|971.2|969.2|970.1|968.1|971.4|969.4|970.1|968.1|33
1679899500000|2023-03-27 06:45:00|970.2|968.2|970.7|968.7|970.8|968.8|970.2|968.2|45
1679899800000|2023-03-27 06:50:00|970.9|968.9|971.2|969.2|971.2|969.2|970.9|968.9|53
1679900100000|2023-03-27 06:55:00|971.1|969.1|971.3|969.3|971.9|969.9|970.9|968.9|145
1679900400000|2023-03-27 07:00:00|971.6|969.6|972|970|972.5|970.5|971.4|969.4|203
1679900700000|2023-03-27 07:05:00|972.2|970.2|970.5|968.5|972.2|970.2|970.5|968.5|115
1679901000000|2023-03-27 07:10:00|970.4|968.4|969.9|967.9|970.6|968.6|969.8|967.8|137
1679901300000|2023-03-27 07:15:00|970|968|969.8|967.8|970.2|968.2|969.2|967.2|147
1679901600000|2023-03-27 07:20:00|969.7|967.7|968.4|966.4|969.9|967.9|968.4|966.4|290
1679901900000|2023-03-27 07:25:00|968.3|966.3|967.7|965.7|968.5|966.5|967.6|965.6|272
1679902200000|2023-03-27 07:30:00|967.8|965.8|966.8|964.8|968.1|966.1|966.6|964.6|245
1679902500000|2023-03-27 07:35:00|966.7|964.7|966.3|964.3|967.5|965.5|966.3|964.3|102
1679902800000|2023-03-27 07:40:00|966.5|964.5|966|964|966.6|964.6|965.9|963.9|150
1679903100000|2023-03-27 07:45:00|965.9|963.9|964.3|962.3|965.9|963.9|964|962|362
1679903400000|2023-03-27 07:50:00|964.4|962.4|964.9|962.9|965.2|963.2|964.3|962.3|328
1679903700000|2023-03-27 07:55:00|964.8|962.8|965.1|963.1|965.1|963.1|964.6|962.6|306
1679904000000|2023-03-27 08:00:00|965|963|965.4|963.4|965.8|963.8|964.5|962.5|445
1679904300000|2023-03-27 08:05:00|965.5|963.5|965.8|963.8|966|964|965.4|963.4|575
1679904600000|2023-03-27 08:10:00|965.7|963.7|966.1|964.1|966.4|964.4|965.5|963.5|185
1679904900000|2023-03-27 08:15:00|966|964|965.9|963.9|966.1|964.1|965.6|963.6|241
1679905200000|2023-03-27 08:20:00|966|964|966.1|964.1|966.7|964.7|965.9|963.9|169
1679905500000|2023-03-27 08:25:00|966.2|964.2|966.3|964.3|966.7|964.7|966.1|964.1|152
1679905800000|2023-03-27 08:30:00|966.2|964.2|966.8|964.8|966.9|964.9|966.2|964.2|161
1679906100000|2023-03-27 08:35:00|966.9|964.9|966.9|964.9|967.3|965.3|966.7|964.7|193
1679906400000|2023-03-27 08:40:00|966.8|964.8|966.9|964.9|966.9|964.9|966.4|964.4|131
1679906700000|2023-03-27 08:45:00|966.8|964.8|967.1|965.1|967.2|965.2|966.8|964.8|96
1679907000000|2023-03-27 08:50:00|967|965|967.1|965.1|967.3|965.3|966.7|964.7|173
1679907300000|2023-03-27 08:55:00|967.2|965.2|967.2|965.2|967.5|965.5|967.1|965.1|110
1679907600000|2023-03-27 09:00:00|967.3|965.3|967.6|965.6|967.7|965.7|967.3|965.3|311
1679907900000|2023-03-27 09:05:00|967.7|965.7|967.6|965.6|967.9|965.9|967.6|965.6|67
1679908200000|2023-03-27 09:10:00|967.5|965.5|966.8|964.8|967.5|965.5|966.7|964.7|74
1679908500000|2023-03-27 09:15:00|966.7|964.7|967.2|965.2|967.2|965.2|966.6|964.6|219
1679908800000|2023-03-27 09:20:00|967|965|967.4|965.4|967.6|965.6|967|965|101
1679909100000|2023-03-27 09:25:00|967.3|965.3|967.1|965.1|967.4|965.4|966.9|964.9|76
1679909400000|2023-03-27 09:30:00|967|965|966.1|964.1|967|965|966|964|142
1679909700000|2023-03-27 09:35:00|966|964|966.2|964.2|966.2|964.2|965.7|963.7|244
1679910000000|2023-03-27 09:40:00|966.1|964.1|966.3|964.3|966.5|964.5|966|964|126
1679910300000|2023-03-27 09:45:00|966.5|964.5|966.8|964.8|967.1|965.1|966.3|964.3|94
1679910600000|2023-03-27 09:50:00|966.9|964.9|967.3|965.3|967.4|965.4|966.9|964.9|115
1679910900000|2023-03-27 09:55:00|967.2|965.2|967.2|965.2|967.6|965.6|967|965|103
1679911200000|2023-03-27 10:00:00|967.6|965.6|967.7|965.7|967.8|965.8|967.3|965.3|132
1679911500000|2023-03-27 10:05:00|967.8|965.8|967.6|965.6|967.9|965.9|967.6|965.6|107
1679911800000|2023-03-27 10:10:00|967.7|965.7|967|965|968|966|967|965|131
1679912100000|2023-03-27 10:15:00|967.1|965.1|967.3|965.3|967.4|965.4|966.9|964.9|61
1679912400000|2023-03-27 10:20:00|967.1|965.1|967.5|965.5|967.7|965.7|967.1|965.1|21
1679912700000|2023-03-27 10:25:00|967.6|965.6|967.7|965.7|967.8|965.8|967.5|965.5|21
1679913000000|2023-03-27 10:30:00|967.5|965.5|967.1|965.1|967.5|965.5|967.1|965.1|19
1679913300000|2023-03-27 10:35:00|967.5|965.5|967.9|965.9|967.9|965.9|967.5|965.5|19
1679913600000|2023-03-27 10:40:00|968|966|967.9|965.9|968.1|966.1|967.8|965.8|23
1679913900000|2023-03-27 10:45:00|967.8|965.8|968.3|966.3|968.5|966.5|967.8|965.8|138
1679914200000|2023-03-27 10:50:00|968.4|966.4|968.1|966.1|968.7|966.7|968.1|966.1|52
1679914500000|2023-03-27 10:55:00|968|966|967.9|965.9|968.1|966.1|967.7|965.7|37
1679914800000|2023-03-27 11:00:00|967.8|965.8|968.3|966.3|968.4|966.4|967.8|965.8|220
1679915100000|2023-03-27 11:05:00|968.4|966.4|968.6|966.6|968.9|966.9|968.3|966.3|183
1679915400000|2023-03-27 11:10:00|968.7|966.7|968.5|966.5|969|967|968.5|966.5|152
1679915700000|2023-03-27 11:15:00|968.4|966.4|968.8|966.8|968.9|966.9|968.4|966.4|214
1679916000000|2023-03-27 11:20:00|968.5|966.5|968.5|966.5|968.7|966.7|968.4|966.4|74
1679916300000|2023-03-27 11:25:00|968.4|966.4|968.6|966.6|968.6|966.6|968.4|966.4|93
1679916600000|2023-03-27 11:30:00|968.7|966.7|968.7|966.7|968.8|966.8|968.6|966.6|116
1679916900000|2023-03-27 11:35:00|968.6|966.6|968.7|966.7|968.7|966.7|968.3|966.3|127
1679917200000|2023-03-27 11:40:00|968.6|966.6|968.5|966.5|968.9|966.9|968.4|966.4|124
1679917500000|2023-03-27 11:45:00|968.6|966.6|968.6|966.6|968.8|966.8|968.4|966.4|154
1679917800000|2023-03-27 11:50:00|969|967|968|966|969|967|968|966|157
1679918100000|2023-03-27 11:55:00|968.1|966.1|968.5|966.5|968.7|966.7|967.9|965.9|140
1679918400000|2023-03-27 12:00:00|968.4|966.4|968.4|966.4|969|967|968.4|966.4|146
1679918700000|2023-03-27 12:05:00|968.3|966.3|968.6|966.6|968.8|966.8|968.1|966.1|168
1679919000000|2023-03-27 12:10:00|968.7|966.7|968.7|966.7|968.8|966.8|968.5|966.5|69
1679919300000|2023-03-27 12:15:00|968.6|966.6|968.4|966.4|968.7|966.7|968.2|966.2|212
1679919600000|2023-03-27 12:20:00|968.3|966.3|968.7|966.7|969|967|968.1|966.1|112
1679919900000|2023-03-27 12:25:00|968.8|966.8|968.7|966.7|969.1|967.1|968.7|966.7|72
1679920200000|2023-03-27 12:30:00|968.6|966.6|968.8|966.8|969|967|968.6|966.6|196
1679920500000|2023-03-27 12:35:00|968.7|966.7|969.3|967.3|969.3|967.3|968.6|966.6|307
1679920800000|2023-03-27 12:40:00|969.2|967.2|969|967|969.5|967.5|968.9|966.9|301
1679921100000|2023-03-27 12:45:00|968.9|966.9|968.6|966.6|969.1|967.1|968.5|966.5|204
1679921400000|2023-03-27 12:50:00|968.5|966.5|968.4|966.4|968.7|966.7|968.2|966.2|308
1679921700000|2023-03-27 12:55:00|968.3|966.3|967.9|965.9|968.3|966.3|967.8|965.8|113
1679922000000|2023-03-27 13:00:00|968|966|968|966|968.1|966.1|967.7|965.7|99
1679922300000|2023-03-27 13:05:00|968.1|966.1|968.6|966.6|968.7|966.7|968|966|103
1679922600000|2023-03-27 13:10:00|968.5|966.5|968.7|966.7|969|967|968.5|966.5|154
1679922900000|2023-03-27 13:15:00|968.6|966.6|968.5|966.5|968.8|966.8|968.3|966.3|83
1679923200000|2023-03-27 13:20:00|968.6|966.6|968.5|966.5|968.6|966.6|968.4|966.4|115
1679923500000|2023-03-27 13:25:00|968.4|966.4|968.5|966.5|968.8|966.8|968.1|966.1|681
1679923800000|2023-03-27 13:30:00|967.7|967.2|968.5|968|968.9|968.4|966.2|965.7|3491
1679924100000|2023-03-27 13:35:00|968.6|968.1|967|966.5|968.9|968.4|967|966.5|2709
1679924400000|2023-03-27 13:40:00|967.2|966.7|968.5|968|968.9|968.4|967.2|966.7|1778
1679924700000|2023-03-27 13:45:00|968.4|967.9|967.9|967.4|968.8|968.3|967.8|967.3|1549
1679925000000|2023-03-27 13:50:00|967.8|967.3|967.5|967|968.6|968.1|967.4|966.9|1624
1679925300000|2023-03-27 13:55:00|967.4|966.9|966.9|966.4|967.9|967.4|966.4|965.9|2111
1679925600000|2023-03-27 14:00:00|966.8|966.3|967.3|966.8|967.4|966.9|966.4|965.9|1545
1679925900000|2023-03-27 14:05:00|967.4|966.9|967.3|966.8|967.5|967|966.4|965.9|2194
1679926200000|2023-03-27 14:10:00|967.4|966.9|966.5|966|967.6|967.1|966.5|966|2090
1679926500000|2023-03-27 14:15:00|966.6|966.1|966.4|965.9|967.2|966.7|965.9|965.4|2223
1679926800000|2023-03-27 14:20:00|966.3|965.8|966.6|966.1|967.2|966.7|966.2|965.7|1779
1679927100000|2023-03-27 14:25:00|966.7|966.2|966|965.5|966.7|966.2|965.8|965.3|1510
1679927400000|2023-03-27 14:30:00|966.1|965.6|965.7|965.2|966.1|965.6|965.2|964.7|1000
1679927700000|2023-03-27 14:35:00|965.6|965.1|965.8|965.3|965.9|965.4|965.2|964.7|635
1679928000000|2023-03-27 14:40:00|965.9|965.4|965.9|965.4|966.3|965.8|965.6|965.1|1316
1679928300000|2023-03-27 14:45:00|965.8|965.3|966.1|965.6|966.6|966.1|965.5|965|999
1679928600000|2023-03-27 14:50:00|966.2|965.7|966.9|966.4|967|966.5|966.2|965.7|780
1679928900000|2023-03-27 14:55:00|966.8|966.3|965.5|965|967.1|966.6|965.5|965|835
1679929200000|2023-03-27 15:00:00|965.7|965.2|965.7|965.2|966.1|965.6|965.5|965|422
1679929500000|2023-03-27 15:05:00|965.6|965.1|965.2|964.7|966|965.5|965.1|964.6|400
1679929800000|2023-03-27 15:10:00|965.1|964.6|965.7|965.2|965.7|965.2|964.9|964.4|684
1679930100000|2023-03-27 15:15:00|965.6|965.1|964.8|964.3|965.6|965.1|964.6|964.1|878
1679930400000|2023-03-27 15:20:00|964.9|964.4|965.1|964.6|965.6|965.1|964.8|964.3|803
1679930700000|2023-03-27 15:25:00|965.2|964.7|965.8|965.3|965.9|965.4|965|964.5|2294
1679931000000|2023-03-27 15:30:00|965.6|965.1|965.6|965.1|966.1|965.6|965.4|964.9|1287
1679931300000|2023-03-27 15:35:00|965.7|965.2|965.6|965.1|966|965.5|965.3|964.8|728
1679931600000|2023-03-27 15:40:00|965.5|965|965.1|964.6|965.7|965.2|965|964.5|648
1679931900000|2023-03-27 15:45:00|965.2|964.7|965.6|965.1|965.7|965.2|965|964.5|408
1679932200000|2023-03-27 15:50:00|965.5|965|965.1|964.6|966|965.5|965|964.5|663
1679932500000|2023-03-27 15:55:00|965.2|964.7|965.3|964.8|965.4|964.9|964.5|964|632
1679932800000|2023-03-27 16:00:00|965.2|964.7|966.3|965.8|966.5|966|965.2|964.7|776
1679933100000|2023-03-27 16:05:00|966.4|965.9|965.8|965.3|966.4|965.9|965.4|964.9|708
1679933400000|2023-03-27 16:10:00|965.9|965.4|966.1|965.6|966.3|965.8|965.8|965.3|461
1679933700000|2023-03-27 16:15:00|966|965.5|966.5|966|966.8|966.3|965.9|965.4|350
1679934000000|2023-03-27 16:20:00|966.4|965.9|967|966.5|967.1|966.6|966.4|965.9|432
1679934300000|2023-03-27 16:25:00|966.9|966.4|966.8|966.3|967|966.5|966.5|966|498
1679934600000|2023-03-27 16:30:00|966.9|966.4|966.4|965.9|967|966.5|966.4|965.9|454
1679934900000|2023-03-27 16:35:00|966.5|966|966.2|965.7|966.8|966.3|966|965.5|241
1679935200000|2023-03-27 16:40:00|966.1|965.6|966|965.5|966.2|965.7|965.8|965.3|160
1679935500000|2023-03-27 16:45:00|966.1|965.6|966.3|965.8|966.4|965.9|966|965.5|443
1679935800000|2023-03-27 16:50:00|966.4|965.9|966.5|966|966.7|966.2|966.3|965.8|190
1679936100000|2023-03-27 16:55:00|966.4|965.9|966.4|965.9|966.6|966.1|966.3|965.8|202
1679936400000|2023-03-27 17:00:00|966.5|966|967|966.5|967.2|966.7|966.4|965.9|443
1679936700000|2023-03-27 17:05:00|966.9|966.4|966.4|965.9|967.2|966.7|966.4|965.9|277
1679937000000|2023-03-27 17:10:00|966.5|966|966.2|965.7|966.7|966.2|966.1|965.6|255
1679937300000|2023-03-27 17:15:00|966.3|965.8|966.3|965.8|966.3|965.8|965.9|965.4|133
1679937600000|2023-03-27 17:20:00|966.4|965.9|966.8|966.3|967.1|966.6|966.4|965.9|213
1679937900000|2023-03-27 17:25:00|966.9|966.4|967.2|966.7|967.3|966.8|966.8|966.3|134
1679938200000|2023-03-27 17:30:00|967.3|966.8|967.3|966.8|967.6|967.1|967.2|966.7|757
1679938500000|2023-03-27 17:35:00|967.2|966.7|967.2|966.7|967.4|966.9|967|966.5|162
1679938800000|2023-03-27 17:40:00|967.3|966.8|967.8|967.3|967.8|967.3|967.3|966.8|249
1679939100000|2023-03-27 17:45:00|967.7|967.2|967.6|967.1|967.9|967.4|967.5|967|371
1679939400000|2023-03-27 17:50:00|967.5|967|967.3|966.8|967.6|967.1|967.3|966.8|753
1679939700000|2023-03-27 17:55:00|967.4|966.9|966.9|966.4|967.5|967|966.9|966.4|503
1679940000000|2023-03-27 18:00:00|967|966.5|966.6|966.1|967.1|966.6|966.5|966|191
1679940300000|2023-03-27 18:05:00|966.5|966|966.7|966.2|966.9|966.4|966.4|965.9|170
1679940600000|2023-03-27 18:10:00|966.8|966.3|967.4|966.9|967.4|966.9|966.8|966.3|249
1679940900000|2023-03-27 18:15:00|967.5|967|967.9|967.4|967.9|967.4|967.4|966.9|247
1679941200000|2023-03-27 18:20:00|967.8|967.3|968.5|968|968.5|968|967.8|967.3|257
1679941500000|2023-03-27 18:25:00|968.4|967.9|968.5|968|968.8|968.3|968.4|967.9|268
1679941800000|2023-03-27 18:30:00|968.4|967.9|968.8|968.3|969|968.5|968.4|967.9|504
1679942100000|2023-03-27 18:35:00|968.9|968.4|969.3|968.8|969.4|968.9|968.9|968.4|612
1679942400000|2023-03-27 18:40:00|969.2|968.7|969.3|968.8|969.5|969|969.1|968.6|318
1679942700000|2023-03-27 18:45:00|969.4|968.9|969.1|968.6|969.4|968.9|968.9|968.4|331
1679943000000|2023-03-27 18:50:00|969|968.5|969.1|968.6|969.5|969|968.9|968.4|429
1679943300000|2023-03-27 18:55:00|969.2|968.7|969.3|968.8|969.4|968.9|969.1|968.6|655
1679943600000|2023-03-27 19:00:00|969.4|968.9|969.6|969.1|970|969.5|969.3|968.8|2268
1679943900000|2023-03-27 19:05:00|969.4|968.9|968.9|968.4|969.6|969.1|968.9|968.4|706
1679944200000|2023-03-27 19:10:00|969|968.5|969.3|968.8|969.4|968.9|969|968.5|357
1679944500000|2023-03-27 19:15:00|969.2|968.7|969.2|968.7|969.6|969.1|969.1|968.6|325
1679944800000|2023-03-27 19:20:00|969.1|968.6|969.3|968.8|969.3|968.8|969|968.5|213
1679945100000|2023-03-27 19:25:00|969.4|968.9|969.7|969.2|969.8|969.3|969.2|968.7|436
1679945400000|2023-03-27 19:30:00|969.6|969.1|969.6|969.1|970|969.5|969.4|968.9|657
1679945700000|2023-03-27 19:35:00|969.7|969.2|969.5|969|969.8|969.3|969|968.5|998
1679946000000|2023-03-27 19:40:00|969.4|968.9|969.6|969.1|969.9|969.4|969.3|968.8|1210
1679946300000|2023-03-27 19:45:00|969.5|969|969.7|969.2|969.8|969.3|969.4|968.9|2073
1679946600000|2023-03-27 19:50:00|969.6|969.1|970.4|969.9|970.5|970|969.4|968.9|3877
1679946900000|2023-03-27 19:55:00|970.3|969.8|970|969.5|970.3|969.8|969.3|968.8|11450
1679947200000|2023-03-27 20:00:00|970.7|968.7|971.4|969.4|971.6|969.6|970.7|968.7|1976
1679947500000|2023-03-27 20:05:00|971.3|969.3|970.8|968.8|971.3|969.3|970.6|968.6|259
1679947800000|2023-03-27 20:10:00|970.7|968.7|971.2|969.2|971.4|969.4|970.6|968.6|159
1679948100000|2023-03-27 20:15:00|971.3|969.3|971.4|969.4|971.4|969.4|971.2|969.2|42
1679948400000|2023-03-27 20:20:00|971.3|969.3|971.7|969.7|971.7|969.7|971.3|969.3|87
1679948700000|2023-03-27 20:25:00|971.6|969.6|971.6|969.6|971.6|969.6|971.6|969.6|22
1679949000000|2023-03-27 20:30:00|971.8|969.8|971.7|969.7|971.8|969.8|971.6|969.6|41
1679949300000|2023-03-27 20:35:00|971.6|969.6|971.6|969.6|971.6|969.6|971.6|969.6|37
1679949600000|2023-03-27 20:40:00|971.8|969.8|971.8|969.8|972|970|971.8|969.8|16
1679949900000|2023-03-27 20:45:00|971.9|969.9|972.2|970.2|972.4|970.4|971.9|969.9|211
1679950200000|2023-03-27 20:50:00|972.4|970.4|971.7|969.7|972.4|970.4|971.6|969.6|15
1679950500000|2023-03-27 20:55:00|972|970|972|970|972.1|970.1|972|970|31
1679950800000|2023-03-27 21:00:00|971.6|969.6|970.4|968.4|971.6|969.6|970.4|968.4|24
1679952000000|2023-03-27 21:20:00|971.7|969.7|971.7|969.7|971.7|969.7|971.7|969.7|1
1679953800000|2023-03-27 21:50:00|||||||||1
1679954100000|2023-03-27 21:55:00|968.5|966.5|968.5|966.5|968.5|966.5|968.5|966.5|1
1679954400000|2023-03-27 22:00:00|972|970|971.6|969.6|972|970|971.4|969.4|0
1679954700000|2023-03-27 22:05:00|971.7|969.7|971.5|969.5|971.7|969.7|971.4|969.4|0
1679955000000|2023-03-27 22:10:00|971.6|969.6|971.4|969.4|971.7|969.7|971.4|969.4|0
1679955300000|2023-03-27 22:15:00|971.3|969.3|971.3|969.3|971.4|969.4|971.2|969.2|0
1679955600000|2023-03-27 22:20:00|971.4|969.4|971.2|969.2|971.4|969.4|971.2|969.2|0
1679955900000|2023-03-27 22:25:00|971.3|969.3|971.4|969.4|971.4|969.4|971.3|969.3|0
1679956200000|2023-03-27 22:30:00|971.3|969.3|971.1|969.1|971.3|969.3|970.9|968.9|0
1679956500000|2023-03-27 22:35:00|971.2|969.2|971.2|969.2|971.2|969.2|971.1|969.1|0
1679956800000|2023-03-27 22:40:00|971.1|969.1|971.4|969.4|971.4|969.4|971.1|969.1|0
1679957100000|2023-03-27 22:45:00|971.3|969.3|971.4|969.4|971.5|969.5|971.3|969.3|0
1679957400000|2023-03-27 22:50:00|971.5|969.5|971.7|969.7|971.7|969.7|971.4|969.4|0
1679957700000|2023-03-27 22:55:00|971.6|969.6|971.8|969.8|971.8|969.8|971.6|969.6|0
1679958000000|2023-03-27 23:00:00|971.9|969.9|971.8|969.8|972|970|971.7|969.7|0
1679958300000|2023-03-27 23:05:00|971.7|969.7|971.8|969.8|971.9|969.9|971.7|969.7|0
1679958600000|2023-03-27 23:10:00|971.9|969.9|972|970|972.1|970.1|971.8|969.8|0
1679958900000|2023-03-27 23:15:00|972|970|971.8|969.8|972|970|971.8|969.8|0
1679959200000|2023-03-27 23:20:00|971.9|969.9|971.8|969.8|972|970|971.8|969.8|0
1679959500000|2023-03-27 23:25:00|971.9|969.9|971.9|969.9|972|970|971.8|969.8|0
1679959800000|2023-03-27 23:30:00|972|970|971.8|969.8|972.1|970.1|971.8|969.8|0
1679960100000|2023-03-27 23:35:00|971.9|969.9|971.9|969.9|972|970|971.8|969.8|0
1679960400000|2023-03-27 23:40:00|971.8|969.8|971.8|969.8|971.9|969.9|971.8|969.8|0
1679960700000|2023-03-27 23:45:00|971.9|969.9|972|970|972|970|971.8|969.8|0
1679961000000|2023-03-27 23:50:00|972.1|970.1|971.8|969.8|972.1|970.1|971.7|969.7|0
1679961300000|2023-03-27 23:55:00|971.9|969.9|972.1|970.1|972.2|970.2|971.9|969.9|0
1679961600000|2023-03-28 00:00:00|972|970|970.3|968.3|972.1|970.1|970.2|968.2|29
1679961900000|2023-03-28 00:05:00|970|968|971.3|969.3|971.3|969.3|970|968|42
1679962200000|2023-03-28 00:10:00|970.5|968.5|971.4|969.4|971.5|969.5|970.5|968.5|31
1679962500000|2023-03-28 00:15:00|971.1|969.1|971.1|969.1|971.2|969.2|970.5|968.5|66
1679962800000|2023-03-28 00:20:00|970.8|968.8|971.5|969.5|971.5|969.5|970.7|968.7|49
1679963100000|2023-03-28 00:25:00|971.3|969.3|971.1|969.1|971.5|969.5|971|969|18
1679963400000|2023-03-28 00:30:00|971|969|971.3|969.3|971.3|969.3|971|969|8
1679963700000|2023-03-28 00:35:00|971.2|969.2|971.6|969.6|971.7|969.7|971|969|73
1679964000000|2023-03-28 00:40:00|971.7|969.7|972.3|970.3|972.3|970.3|971.7|969.7|32
1679964300000|2023-03-28 00:45:00|972.4|970.4|971.6|969.6|972.9|970.9|971.6|969.6|124
1679964600000|2023-03-28 00:50:00|971.5|969.5|971.9|969.9|972.1|970.1|971.4|969.4|27
1679964900000|2023-03-28 00:55:00|972.1|970.1|972.4|970.4|972.6|970.6|972.1|970.1|21
1679965200000|2023-03-28 01:00:00|972.5|970.5|973|971|973.3|971.3|972.3|970.3|78
1679965500000|2023-03-28 01:05:00|972.6|970.6|973.6|971.6|974.1|972.1|972.4|970.4|68
1679965800000|2023-03-28 01:10:00|973.7|971.7|972.2|970.2|973.8|971.8|972.2|970.2|57
1679966100000|2023-03-28 01:15:00|972.4|970.4|972.7|970.7|973.6|971.6|972.4|970.4|140
1679966400000|2023-03-28 01:20:00|972.8|970.8|972|970|972.8|970.8|971.9|969.9|28
1679966700000|2023-03-28 01:25:00|972.2|970.2|973.5|971.5|973.5|971.5|972.1|970.1|35
1679967000000|2023-03-28 01:30:00|973.4|971.4|974.6|972.6|975.8|973.8|973.2|971.2|226
1679967300000|2023-03-28 01:35:00|974.9|972.9|973.6|971.6|974.9|972.9|973|971|96
1679967600000|2023-03-28 01:40:00|973|971|972.5|970.5|973|971|971.3|969.3|51
1679967900000|2023-03-28 01:45:00|972.4|970.4|971.7|969.7|972.9|970.9|971.7|969.7|78
1679968200000|2023-03-28 01:50:00|971.6|969.6|970.7|968.7|971.9|969.9|970.5|968.5|35
1679968500000|2023-03-28 01:55:00|971.4|969.4|971.5|969.5|971.9|969.9|970.9|968.9|54
1679968800000|2023-03-28 02:00:00|970.8|968.8|971.1|969.1|971.3|969.3|969.9|967.9|236
1679969100000|2023-03-28 02:05:00|971|969|970.5|968.5|971.6|969.6|970.5|968.5|32
1679969400000|2023-03-28 02:10:00|970.6|968.6|970.5|968.5|970.6|968.6|969.9|967.9|62
1679969700000|2023-03-28 02:15:00|970.3|968.3|970.3|968.3|970.9|968.9|970.1|968.1|26
1679970000000|2023-03-28 02:20:00|970.2|968.2|970.9|968.9|971.1|969.1|969.8|967.8|39
1679970300000|2023-03-28 02:25:00|970.8|968.8|971.7|969.7|971.7|969.7|970.7|968.7|24
1679970600000|2023-03-28 02:30:00|971.6|969.6|973|971|973.1|971.1|971.6|969.6|44
1679970900000|2023-03-28 02:35:00|973.1|971.1|971.8|969.8|973.2|971.2|971.7|969.7|35
1679971200000|2023-03-28 02:40:00|971.7|969.7|972|970|972|970|971.1|969.1|36
1679971500000|2023-03-28 02:45:00|971.9|969.9|973|971|973|971|971.9|969.9|43
1679971800000|2023-03-28 02:50:00|972.8|970.8|972.9|970.9|972.9|970.9|972.3|970.3|36
1679972100000|2023-03-28 02:55:00|972.8|970.8|972.3|970.3|972.8|970.8|972|970|32
1679972400000|2023-03-28 03:00:00|972.6|970.6|972.4|970.4|973.1|971.1|972.3|970.3|25
1679972700000|2023-03-28 03:05:00|972.5|970.5|974.1|972.1|974.1|972.1|972.4|970.4|48
1679973000000|2023-03-28 03:10:00|974|972|973.5|971.5|974.3|972.3|973.5|971.5|79
1679973300000|2023-03-28 03:15:00|973.4|971.4|972.3|970.3|973.4|971.4|972.3|970.3|14
1679973600000|2023-03-28 03:20:00|972.4|970.4|972.5|970.5|972.8|970.8|972|970|23
1679973900000|2023-03-28 03:25:00|972.6|970.6|972.9|970.9|972.9|970.9|972.6|970.6|26
1679974200000|2023-03-28 03:30:00|973|971|972.8|970.8|973.1|971.1|972.8|970.8|22
1679974500000|2023-03-28 03:35:00|972.7|970.7|972.5|970.5|972.9|970.9|972.2|970.2|30
1679974800000|2023-03-28 03:40:00|972.6|970.6|972.6|970.6|972.7|970.7|972.3|970.3|32
1679975100000|2023-03-28 03:45:00|972.5|970.5|972.2|970.2|972.8|970.8|972.2|970.2|39
1679975400000|2023-03-28 03:50:00|972.4|970.4|972.2|970.2|972.4|970.4|972.2|970.2|23
1679975700000|2023-03-28 03:55:00|972.3|970.3|972.4|970.4|972.5|970.5|972.3|970.3|17
1679976000000|2023-03-28 04:00:00|972.3|970.3|972.3|970.3|972.3|970.3|972.3|970.3|6
1679976300000|2023-03-28 04:05:00|972.2|970.2|972.3|970.3|972.3|970.3|972.1|970.1|9
1679976600000|2023-03-28 04:10:00|972.5|970.5|972|970|972.5|970.5|972|970|29
1679976900000|2023-03-28 04:15:00|972.3|970.3|972.3|970.3|972.5|970.5|972.3|970.3|11
1679977200000|2023-03-28 04:20:00|972.2|970.2|972.2|970.2|972.2|970.2|972.2|970.2|3
1679977500000|2023-03-28 04:25:00|972.4|970.4|972.2|970.2|972.4|970.4|972.2|970.2|8
1679977800000|2023-03-28 04:30:00|972|970|972.5|970.5|972.5|970.5|972|970|20
1679978100000|2023-03-28 04:35:00|972.4|970.4|972.3|970.3|972.4|970.4|972.3|970.3|17
1679978400000|2023-03-28 04:40:00|972.4|970.4|972.5|970.5|972.9|970.9|972.4|970.4|37
1679978700000|2023-03-28 04:45:00|972.6|970.6|972.7|970.7|972.8|970.8|972.5|970.5|17
1679979000000|2023-03-28 04:50:00|972.9|970.9|972.8|970.8|973|971|972.7|970.7|49
1679979300000|2023-03-28 04:55:00|972.9|970.9|972.3|970.3|972.9|970.9|972.3|970.3|33
1679979600000|2023-03-28 05:00:00|972.1|970.1|972.7|970.7|972.9|970.9|971.4|969.4|95
1679979900000|2023-03-28 05:05:00|972.6|970.6|973.3|971.3|973.4|971.4|972.6|970.6|94
1679980200000|2023-03-28 05:10:00|973.4|971.4|973.9|971.9|974.1|972.1|973.1|971.1|85
1679980500000|2023-03-28 05:15:00|974.1|972.1|973.3|971.3|974.1|972.1|973.3|971.3|33
1679980800000|2023-03-28 05:20:00|973.4|971.4|972.8|970.8|973.5|971.5|972.8|970.8|37
1679981100000|2023-03-28 05:25:00|972.9|970.9|972.9|970.9|973|971|972.7|970.7|19
1679981400000|2023-03-28 05:30:00|972.8|970.8|972.4|970.4|972.8|970.8|972|970|41
1679981700000|2023-03-28 05:35:00|972.5|970.5|972.8|970.8|973.1|971.1|972.5|970.5|56
1679982000000|2023-03-28 05:40:00|972.9|970.9|973.4|971.4|973.7|971.7|972.9|970.9|68
1679982300000|2023-03-28 05:45:00|973.6|971.6|975.6|973.6|975.6|973.6|973.6|971.6|101
1679982600000|2023-03-28 05:50:00|975.8|973.8|975.6|973.6|976.7|974.7|975.6|973.6|186
1679982900000|2023-03-28 05:55:00|975.7|973.7|974.8|972.8|975.7|973.7|974.8|972.8|54
1679983200000|2023-03-28 06:00:00|974.7|972.7|975.2|973.2|975.4|973.4|974.7|972.7|67
1679983500000|2023-03-28 06:05:00|975.3|973.3|975.5|973.5|976.4|974.4|975.1|973.1|119
1679983800000|2023-03-28 06:10:00|975.6|973.6|975.1|973.1|976|974|975.1|973.1|193
1679984100000|2023-03-28 06:15:00|975.4|973.4|974.7|972.7|975.4|973.4|974.5|972.5|76
1679984400000|2023-03-28 06:20:00|974.4|972.4|974.5|972.5|975|973|974.3|972.3|277
1679984700000|2023-03-28 06:25:00|974.4|972.4|974.3|972.3|975.1|973.1|974.3|972.3|685
1679985000000|2023-03-28 06:30:00|974.2|972.2|973.2|971.2|974.2|972.2|973.2|971.2|74
1679985300000|2023-03-28 06:35:00|973.1|971.1|973|971|973.5|971.5|972.9|970.9|107
1679985600000|2023-03-28 06:40:00|973.2|971.2|973.3|971.3|973.5|971.5|973.1|971.1|69
1679985900000|2023-03-28 06:45:00|973.2|971.2|973.8|971.8|974|972|973.1|971.1|108
1679986200000|2023-03-28 06:50:00|973.7|971.7|974.2|972.2|974.3|972.3|973.7|971.7|65
1679986500000|2023-03-28 06:55:00|974.3|972.3|974.1|972.1|974.5|972.5|973.7|971.7|170
1679986800000|2023-03-28 07:00:00|974.2|972.2|974.9|972.9|975.4|973.4|974.2|972.2|546
1679987100000|2023-03-28 07:05:00|975.1|973.1|975.2|973.2|975.4|973.4|974.6|972.6|282
1679987400000|2023-03-28 07:10:00|975.1|973.1|974.2|972.2|975.5|973.5|974|972|203
1679987700000|2023-03-28 07:15:00|974.1|972.1|973.9|971.9|974.4|972.4|973.7|971.7|217
1679988000000|2023-03-28 07:20:00|974.1|972.1|973.8|971.8|974.1|972.1|973.4|971.4|270
1679988300000|2023-03-28 07:25:00|974|972|974.4|972.4|974.7|972.7|973.8|971.8|117
1679988600000|2023-03-28 07:30:00|974.5|972.5|974.4|972.4|974.5|972.5|974.1|972.1|81
1679988900000|2023-03-28 07:35:00|974.5|972.5|974.7|972.7|975|973|974.2|972.2|96
1679989200000|2023-03-28 07:40:00|974.6|972.6|974.4|972.4|974.8|972.8|974.2|972.2|132
1679989500000|2023-03-28 07:45:00|974.5|972.5|974.1|972.1|974.8|972.8|974.1|972.1|145
1679989800000|2023-03-28 07:50:00|974|972|973.4|971.4|974|972|973.3|971.3|183
1679990100000|2023-03-28 07:55:00|973.5|971.5|973|971|973.6|971.6|973|971|189
1679990400000|2023-03-28 08:00:00|972.9|970.9|973.3|971.3|973.8|971.8|972.8|970.8|168
1679990700000|2023-03-28 08:05:00|973.5|971.5|973.7|971.7|973.8|971.8|973.2|971.2|256
1679991000000|2023-03-28 08:10:00|973.8|971.8|973.4|971.4|973.9|971.9|973.4|971.4|123
1679991300000|2023-03-28 08:15:00|973.3|971.3|973.4|971.4|973.7|971.7|973.1|971.1|66
1679991600000|2023-03-28 08:20:00|973.3|971.3|973.1|971.1|973.5|971.5|972.9|970.9|74
1679991900000|2023-03-28 08:25:00|973|971|973.1|971.1|973.3|971.3|972.8|970.8|98
1679992200000|2023-03-28 08:30:00|973.2|971.2|973.2|971.2|973.5|971.5|973|971|88
1679992500000|2023-03-28 08:35:00|973.1|971.1|972.7|970.7|973.2|971.2|972.7|970.7|66
1679992800000|2023-03-28 08:40:00|972.6|970.6|972.7|970.7|972.7|970.7|972.1|970.1|144
1679993100000|2023-03-28 08:45:00|972.6|970.6|972.4|970.4|972.7|970.7|972.2|970.2|88
1679993400000|2023-03-28 08:50:00|972.3|970.3|972.9|970.9|972.9|970.9|972.3|970.3|358
1679993700000|2023-03-28 08:55:00|973|971|972.7|970.7|973|971|972.7|970.7|133
1679994000000|2023-03-28 09:00:00|972.8|970.8|975|973|975.8|973.8|972.8|970.8|1714
1679994300000|2023-03-28 09:05:00|975.1|973.1|974.5|972.5|975.1|973.1|974.3|972.3|148
1679994600000|2023-03-28 09:10:00|974.6|972.6|974.7|972.7|974.9|972.9|974|972|248
1679994900000|2023-03-28 09:15:00|974.8|972.8|975|973|975.9|973.9|974.8|972.8|473
1679995200000|2023-03-28 09:20:00|975.1|973.1|974.3|972.3|975.1|973.1|974.1|972.1|91
1679995500000|2023-03-28 09:25:00|974.4|972.4|974.7|972.7|974.8|972.8|974.2|972.2|89
1679995800000|2023-03-28 09:30:00|974.6|972.6|974.6|972.6|974.8|972.8|974.2|972.2|303
1679996100000|2023-03-28 09:35:00|974.7|972.7|974.5|972.5|974.9|972.9|974.2|972.2|123
1679996400000|2023-03-28 09:40:00|974.4|972.4|974.9|972.9|975.4|973.4|974.4|972.4|149
1679996700000|2023-03-28 09:45:00|974.8|972.8|975.3|973.3|975.3|973.3|974.6|972.6|297
1679997000000|2023-03-28 09:50:00|975.4|973.4|975.8|973.8|975.9|973.9|975.2|973.2|152
1679997300000|2023-03-28 09:55:00|975.9|973.9|975.6|973.6|976|974|975.5|973.5|119
1679997600000|2023-03-28 10:00:00|975.5|973.5|975.8|973.8|975.8|973.8|975.4|973.4|75
1679997900000|2023-03-28 10:05:00|975.9|973.9|975.8|973.8|975.9|973.9|975.5|973.5|225
1679998200000|2023-03-28 10:10:00|975.9|973.9|976.1|974.1|976.5|974.5|975.8|973.8|112
1679998500000|2023-03-28 10:15:00|976.2|974.2|976.5|974.5|976.8|974.8|976.2|974.2|155
1679998800000|2023-03-28 10:20:00|976.4|974.4|975.8|973.8|976.4|974.4|975.8|973.8|164
1679999100000|2023-03-28 10:25:00|975.9|973.9|975.8|973.8|976|974|975.6|973.6|163
1679999400000|2023-03-28 10:30:00|975.7|973.7|975.3|973.3|975.8|973.8|975.3|973.3|90
1679999700000|2023-03-28 10:35:00|975.4|973.4|975.2|973.2|975.4|973.4|975.2|973.2|88
1680000000000|2023-03-28 10:40:00|975.3|973.3|975.1|973.1|975.3|973.3|974.8|972.8|209
1680000300000|2023-03-28 10:45:00|975|973|974.8|972.8|975|973|974.6|972.6|71
1680000600000|2023-03-28 10:50:00|974.9|972.9|974.9|972.9|975.1|973.1|974.8|972.8|35
1680000900000|2023-03-28 10:55:00|975|973|975.7|973.7|975.7|973.7|974.8|972.8|130
1680001200000|2023-03-28 11:00:00|975.8|973.8|976.3|974.3|976.3|974.3|975.8|973.8|133
1680001500000|2023-03-28 11:05:00|976.2|974.2|975.9|973.9|976.3|974.3|975.7|973.7|59
1680001800000|2023-03-28 11:10:00|975.8|973.8|976.1|974.1|976.1|974.1|975.8|973.8|152
1680002100000|2023-03-28 11:15:00|976.2|974.2|976.7|974.7|976.7|974.7|976|974|101
1680002400000|2023-03-28 11:20:00|976.9|974.9|976.6|974.6|977|975|976.4|974.4|145
1680002700000|2023-03-28 11:25:00|976.5|974.5|977.1|975.1|977.1|975.1|976.5|974.5|133
1680003000000|2023-03-28 11:30:00|977.2|975.2|977.7|975.7|977.7|975.7|977|975|100
1680003300000|2023-03-28 11:35:00|977.5|975.5|977.3|975.3|977.6|975.6|977.3|975.3|49
1680003600000|2023-03-28 11:40:00|977.2|975.2|977.4|975.4|977.7|975.7|977.1|975.1|64
1680003900000|2023-03-28 11:45:00|977.3|975.3|978.2|976.2|978.3|976.3|977.3|975.3|277
1680004200000|2023-03-28 11:50:00|978.4|976.4|978|976|978.4|976.4|978|976|113
1680004500000|2023-03-28 11:55:00|978.1|976.1|977.8|975.8|978.2|976.2|977.8|975.8|85
1680004800000|2023-03-28 12:00:00|977.9|975.9|978.1|976.1|978.2|976.2|977.8|975.8|550
1680005100000|2023-03-28 12:05:00|978.2|976.2|978.7|976.7|978.9|976.9|978|976|824
1680005400000|2023-03-28 12:10:00|978.8|976.8|979.3|977.3|979.5|977.5|978.8|976.8|297
1680005700000|2023-03-28 12:15:00|979.5|977.5|979|977|979.7|977.7|978.9|976.9|410
1680006000000|2023-03-28 12:20:00|979.1|977.1|978.9|976.9|979.1|977.1|978.7|976.7|376
1680006300000|2023-03-28 12:25:00|979|977|978.9|976.9|979.1|977.1|978.7|976.7|346
1680006600000|2023-03-28 12:30:00|979|977|978.8|976.8|979.2|977.2|978.8|976.8|294
1680006900000|2023-03-28 12:35:00|978.7|976.7|978.3|976.3|978.9|976.9|978.3|976.3|288
1680007200000|2023-03-28 12:40:00|978.2|976.2|978.2|976.2|978.3|976.3|977.7|975.7|535
1680007500000|2023-03-28 12:45:00|978.1|976.1|977.9|975.9|978.4|976.4|977.8|975.8|346
1680007800000|2023-03-28 12:50:00|978|976|977.7|975.7|978.1|976.1|977.7|975.7|593
1680008100000|2023-03-28 12:55:00|977.6|975.6|977.2|975.2|977.7|975.7|977.1|975.1|491
1680008400000|2023-03-28 13:00:00|977.1|975.1|977.4|975.4|977.6|975.6|976.9|974.9|598
1680008700000|2023-03-28 13:05:00|977.3|975.3|977.7|975.7|977.8|975.8|977.2|975.2|174
1680009000000|2023-03-28 13:10:00|977.8|975.8|977.7|975.7|977.9|975.9|977.5|975.5|222
1680009300000|2023-03-28 13:15:00|977.8|975.8|978.4|976.4|978.4|976.4|977.8|975.8|339
1680009600000|2023-03-28 13:20:00|978.5|976.5|978.8|976.8|979|977|978.5|976.5|234
1680009900000|2023-03-28 13:25:00|978.7|976.7|979.6|977.6|979.6|977.6|978.6|976.6|440
1680010200000|2023-03-28 13:30:00|978.9|978.4|979.9|979.4|981.9|981.4|978.6|978.1|8341
1680010500000|2023-03-28 13:35:00|980.1|979.6|980.4|979.9|980.4|979.9|978.6|978.1|3452
1680010800000|2023-03-28 13:40:00|980.3|979.8|979.3|978.8|980.6|980.1|978.3|977.8|2622
1680011100000|2023-03-28 13:45:00|979.4|978.9|980|979.5|980|979.5|978.5|978|1977
1680011400000|2023-03-28 13:50:00|980.1|979.6|980.8|980.3|980.8|980.3|979.6|979.1|1317
1680011700000|2023-03-28 13:55:00|980.7|980.2|979.5|979|980.7|980.2|979.3|978.8|1444
1680012000000|2023-03-28 14:00:00|979.4|978.9|980.4|979.9|980.8|980.3|979|978.5|1223
1680012300000|2023-03-28 14:05:00|980.5|980|979.7|979.2|980.6|980.1|979.1|978.6|1765
1680012600000|2023-03-28 14:10:00|979.6|979.1|978.9|978.4|980.5|980|978.9|978.4|958
1680012900000|2023-03-28 14:15:00|978.8|978.3|979.3|978.8|979.8|979.3|978.8|978.3|984
1680013200000|2023-03-28 14:20:00|979.4|978.9|978.8|978.3|979.5|979|978.6|978.1|771
1680013500000|2023-03-28 14:25:00|978.7|978.2|979.2|978.7|979.3|978.8|978.6|978.1|989
1680013800000|2023-03-28 14:30:00|979.3|978.8|977.8|977.3|979.4|978.9|977.4|976.9|1351
1680014100000|2023-03-28 14:35:00|977.7|977.2|978.4|977.9|978.8|978.3|977.6|977.1|943
1680014400000|2023-03-28 14:40:00|978.5|978|978.8|978.3|979|978.5|978.3|977.8|1110
1680014700000|2023-03-28 14:45:00|978.7|978.2|979.6|979.1|979.6|979.1|978.7|978.2|716
1680015000000|2023-03-28 14:50:00|979.5|979|979.1|978.6|979.6|979.1|978.9|978.4|724
1680015300000|2023-03-28 14:55:00|979|978.5|979.2|978.7|979.4|978.9|978.7|978.2|984
1680015600000|2023-03-28 15:00:00|979.3|978.8|980.3|979.8|980.5|980|979.2|978.7|881
1680015900000|2023-03-28 15:05:00|980.4|979.9|980.5|980|980.7|980.2|980.1|979.6|643
1680016200000|2023-03-28 15:10:00|980.6|980.1|981.4|980.9|981.4|980.9|980.3|979.8|842
1680016500000|2023-03-28 15:15:00|981.3|980.8|981.7|981.2|982|981.5|981.3|980.8|878
1680016800000|2023-03-28 15:20:00|981.8|981.3|981.3|980.8|981.8|981.3|981|980.5|784
1680017100000|2023-03-28 15:25:00|981.2|980.7|980.9|980.4|981.4|980.9|980.4|979.9|1401
1680017400000|2023-03-28 15:30:00|981|980.5|981.3|980.8|981.3|980.8|980.8|980.3|1210
1680017700000|2023-03-28 15:35:00|981.4|980.9|982.1|981.6|982.1|981.6|981.3|980.8|1124
1680018000000|2023-03-28 15:40:00|982.2|981.7|981.3|980.8|982.2|981.7|981.3|980.8|928
1680018300000|2023-03-28 15:45:00|981.4|980.9|981.6|981.1|981.9|981.4|981.2|980.7|628
1680018600000|2023-03-28 15:50:00|981.7|981.2|982|981.5|982.3|981.8|981.7|981.2|1014
1680018900000|2023-03-28 15:55:00|981.9|981.4|981.8|981.3|982.1|981.6|981.7|981.2|497
1680019200000|2023-03-28 16:00:00|981.9|981.4|981.4|980.9|982|981.5|981.2|980.7|1005
1680019500000|2023-03-28 16:05:00|981.3|980.8|980.9|980.4|981.3|980.8|980.8|980.3|432
1680019800000|2023-03-28 16:10:00|981|980.5|980.7|980.2|981|980.5|980.4|979.9|571
1680020100000|2023-03-28 16:15:00|980.6|980.1|980.8|980.3|980.8|980.3|980.3|979.8|440
1680020400000|2023-03-28 16:20:00|980.7|980.2|981.2|980.7|981.4|980.9|980.7|980.2|563
1680020700000|2023-03-28 16:25:00|981.3|980.8|981|980.5|981.4|980.9|980.8|980.3|366
1680021000000|2023-03-28 16:30:00|981.1|980.6|981.4|980.9|981.5|981|980.8|980.3|540
1680021300000|2023-03-28 16:35:00|981.3|980.8|981.9|981.4|982|981.5|981.3|980.8|447
1680021600000|2023-03-28 16:40:00|982|981.5|982.2|981.7|982.4|981.9|981.9|981.4|578
1680021900000|2023-03-28 16:45:00|982.1|981.6|982.5|982|982.6|982.1|982.1|981.6|445
1680022200000|2023-03-28 16:50:00|982.6|982.1|982.1|981.6|982.6|982.1|982|981.5|393
1680022500000|2023-03-28 16:55:00|982|981.5|982.4|981.9|982.5|982|982|981.5|368
1680022800000|2023-03-28 17:00:00|982.5|982|982.3|981.8|982.8|982.3|982.3|981.8|484
1680023100000|2023-03-28 17:05:00|982.2|981.7|982.3|981.8|982.5|982|982|981.5|519
1680023400000|2023-03-28 17:10:00|982.2|981.7|982|981.5|982.3|981.8|981.8|981.3|286
1680023700000|2023-03-28 17:15:00|981.9|981.4|982.5|982|982.5|982|981.8|981.3|365
1680024000000|2023-03-28 17:20:00|982.6|982.1|982.3|981.8|982.7|982.2|982.3|981.8|575
1680024300000|2023-03-28 17:25:00|982.4|981.9|982.6|982.1|982.6|982.1|982.2|981.7|280
1680024600000|2023-03-28 17:30:00|982.5|982|981.3|980.8|982.6|982.1|981.3|980.8|686
1680024900000|2023-03-28 17:35:00|981.2|980.7|980.7|980.2|981.2|980.7|980.6|980.1|892
1680025200000|2023-03-28 17:40:00|980.6|980.1|980.8|980.3|980.8|980.3|980.4|979.9|504
1680025500000|2023-03-28 17:45:00|980.7|980.2|980.4|979.9|980.7|980.2|980.3|979.8|615
1680025800000|2023-03-28 17:50:00|980.5|980|979.9|979.4|980.5|980|979.6|979.1|843
1680026100000|2023-03-28 17:55:00|979.8|979.3|979.4|978.9|979.9|979.4|979.3|978.8|514
1680026400000|2023-03-28 18:00:00|979.3|978.8|980.2|979.7|980.3|979.8|979.3|978.8|527
1680026700000|2023-03-28 18:05:00|980.3|979.8|981|980.5|981.1|980.6|980.2|979.7|636
1680027000000|2023-03-28 18:10:00|980.9|980.4|980.5|980|981|980.5|980.4|979.9|431
1680027300000|2023-03-28 18:15:00|980.6|980.1|980.8|980.3|980.9|980.4|980.3|979.8|448
1680027600000|2023-03-28 18:20:00|980.9|980.4|980.6|980.1|981.4|980.9|980.5|980|355
1680027900000|2023-03-28 18:25:00|980.5|980|980.7|980.2|981|980.5|980.5|980|661
1680028200000|2023-03-28 18:30:00|980.6|980.1|980.4|979.9|980.6|980.1|980.1|979.6|390
1680028500000|2023-03-28 18:35:00|980.5|980|980.4|979.9|980.9|980.4|980.3|979.8|358
1680028800000|2023-03-28 18:40:00|980.3|979.8|981.2|980.7|981.3|980.8|980.3|979.8|497
1680029100000|2023-03-28 18:45:00|981.3|980.8|981.6|981.1|982|981.5|981.3|980.8|529
1680029400000|2023-03-28 18:50:00|981.5|981|981.5|981|981.8|981.3|981.3|980.8|424
1680029700000|2023-03-28 18:55:00|981.6|981.1|981.6|981.1|981.6|981.1|981.3|980.8|237
1680030000000|2023-03-28 19:00:00|981.7|981.2|981.6|981.1|982.2|981.7|981.6|981.1|312
1680030300000|2023-03-28 19:05:00|981.7|981.2|982.2|981.7|982.3|981.8|981.7|981.2|262
1680030600000|2023-03-28 19:10:00|982.3|981.8|982|981.5|982.5|982|982|981.5|735
1680030900000|2023-03-28 19:15:00|982.1|981.6|981.8|981.3|982.1|981.6|981.6|981.1|417
1680031200000|2023-03-28 19:20:00|981.9|981.4|981.7|981.2|982|981.5|981.7|981.2|240
1680031500000|2023-03-28 19:25:00|981.8|981.3|981.8|981.3|982|981.5|981.4|980.9|301
1680031800000|2023-03-28 19:30:00|981.7|981.2|982.2|981.7|982.3|981.8|981.4|980.9|462
1680032100000|2023-03-28 19:35:00|982.3|981.8|982|981.5|982.7|982.2|981.8|981.3|1077
1680032400000|2023-03-28 19:40:00|982.1|981.6|982.3|981.8|982.4|981.9|981.9|981.4|204
1680032700000|2023-03-28 19:45:00|982.2|981.7|982.4|981.9|982.4|981.9|981.8|981.3|518
1680033000000|2023-03-28 19:50:00|982.3|981.8|982.8|982.3|983.2|982.7|982.3|981.8|1738
1680033300000|2023-03-28 19:55:00|982.7|982.2|982.9|982.4|983.2|982.7|982.6|982.1|6270
1680033600000|2023-03-28 20:00:00|983.3|981.3|984.2|982.2|984.4|982.4|983.2|981.2|1245
1680033900000|2023-03-28 20:05:00|984.3|982.3|984|982|984.4|982.4|983.9|981.9|111
1680034200000|2023-03-28 20:10:00|983.9|981.9|984.1|982.1|984.4|982.4|983.9|981.9|209
1680034500000|2023-03-28 20:15:00|984|982|984.5|982.5|984.5|982.5|984|982|43
1680034800000|2023-03-28 20:20:00|984.4|982.4|984.5|982.5|984.6|982.6|984.4|982.4|189
1680035100000|2023-03-28 20:25:00|984.6|982.6|984.6|982.6|984.6|982.6|984.5|982.5|42
1680035400000|2023-03-28 20:30:00|||||||||4
1680035700000|2023-03-28 20:35:00|984.7|982.7|984.8|982.8|984.9|982.9|984.7|982.7|72
1680036000000|2023-03-28 20:40:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|28
1680036300000|2023-03-28 20:45:00|985|983|985.1|983.1|985.1|983.1|984.8|982.8|196
1680036600000|2023-03-28 20:50:00|984.9|982.9|984.9|982.9|985|983|984.9|982.9|25
1680036900000|2023-03-28 20:55:00|985|983|985|983|985.2|983.2|984.9|982.9|72
1680040500000|2023-03-28 21:55:00|982.8|980.8|982.8|980.8|982.8|980.8|982.8|980.8|1
1680040800000|2023-03-28 22:00:00|985.1|983.1|984.9|982.9|985.2|983.2|984.9|982.9|0
1680041100000|2023-03-28 22:05:00|985|983|985.2|983.2|985.3|983.3|985|983|0
1680041400000|2023-03-28 22:10:00|985.3|983.3|985.2|983.2|985.4|983.4|985.2|983.2|0
1680041700000|2023-03-28 22:15:00|985.4|983.4|985.2|983.2|985.5|983.5|985.2|983.2|0
1680042000000|2023-03-28 22:20:00|985.3|983.3|985.3|983.3|985.4|983.4|985.3|983.3|0
1680042300000|2023-03-28 22:25:00|985.4|983.4|985.4|983.4|985.5|983.5|985.3|983.3|0
1680042600000|2023-03-28 22:30:00|985.5|983.5|985.3|983.3|985.5|983.5|985.3|983.3|0
1680042900000|2023-03-28 22:35:00|985.2|983.2|985.2|983.2|985.3|983.3|985.2|983.2|0
1680043200000|2023-03-28 22:40:00|985.1|983.1|985|983|985.2|983.2|985|983|0
1680043500000|2023-03-28 22:45:00|985.1|983.1|985.2|983.2|985.2|983.2|985|983|0
1680043800000|2023-03-28 22:50:00|985.1|983.1|985.1|983.1|985.2|983.2|985|983|0
1680044100000|2023-03-28 22:55:00|985|983|985.1|983.1|985.2|983.2|985|983|0
1680044400000|2023-03-28 23:00:00|985.1|983.1|985.2|983.2|985.2|983.2|985|983|0
1680044700000|2023-03-28 23:05:00|985.1|983.1|985.3|983.3|985.5|983.5|985.1|983.1|0
1680045000000|2023-03-28 23:10:00|985.2|983.2|985.2|983.2|985.3|983.3|985.1|983.1|0
1680045300000|2023-03-28 23:15:00|985.4|983.4|985.6|983.6|985.6|983.6|985.4|983.4|0
1680045600000|2023-03-28 23:20:00|985.5|983.5|985.5|983.5|985.6|983.6|985.5|983.5|0
1680045900000|2023-03-28 23:25:00|985.4|983.4|985.3|983.3|985.5|983.5|985.3|983.3|0
1680046200000|2023-03-28 23:30:00|985.4|983.4|985.5|983.5|985.5|983.5|985.4|983.4|0
1680046500000|2023-03-28 23:35:00|985.6|983.6|985.6|983.6|985.6|983.6|985.5|983.5|0
1680046800000|2023-03-28 23:40:00|985.5|983.5|985.7|983.7|985.7|983.7|985.5|983.5|0
1680047100000|2023-03-28 23:45:00|985.6|983.6|985.9|983.9|986|984|985.6|983.6|0
1680047400000|2023-03-28 23:50:00|986|984|986|984|986.1|984.1|985.8|983.8|0
1680047700000|2023-03-28 23:55:00|986.1|984.1|986|984|986.2|984.2|985.9|983.9|0
1680048000000|2023-03-29 00:00:00|987|985|986.5|984.5|987.3|985.3|986|984|199
1680048300000|2023-03-29 00:05:00|986.6|984.6|986.5|984.5|986.6|984.6|985.9|983.9|56
1680048600000|2023-03-29 00:10:00|986.6|984.6|986.4|984.4|986.6|984.6|986.1|984.1|45
1680048900000|2023-03-29 00:15:00|986|984|985.8|983.8|986.3|984.3|985.7|983.7|27
1680049200000|2023-03-29 00:20:00|985.6|983.6|985.6|983.6|986|984|985.5|983.5|13
1680049500000|2023-03-29 00:25:00|985.7|983.7|985.7|983.7|985.7|983.7|985.6|983.6|3
1680049800000|2023-03-29 00:30:00|985.4|983.4|985.1|983.1|985.4|983.4|984.8|982.8|18
1680050400000|2023-03-29 00:40:00|984.8|982.8|984.8|982.8|984.8|982.8|984.8|982.8|1
1680050700000|2023-03-29 00:45:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|17
1680051000000|2023-03-29 00:50:00|985.4|983.4|985.3|983.3|985.5|983.5|985.3|983.3|8
1680051300000|2023-03-29 00:55:00|985.5|983.5|985.5|983.5|985.5|983.5|985.5|983.5|1
1680051600000|2023-03-29 01:00:00|986.2|984.2|986.3|984.3|986.6|984.6|985.9|983.9|54
1680051900000|2023-03-29 01:05:00|986|984|986.5|984.5|986.5|984.5|986|984|5
1680052200000|2023-03-29 01:10:00|986.1|984.1|986.4|984.4|986.5|984.5|985.9|983.9|34
1680052500000|2023-03-29 01:15:00|986.6|984.6|989.3|987.3|989.4|987.4|985.7|983.7|115
1680052800000|2023-03-29 01:20:00|988.7|986.7|991|989|991.7|989.7|988.7|986.7|146
1680053100000|2023-03-29 01:25:00|990.7|988.7|990.2|988.2|991.4|989.4|990.2|988.2|78
1680053400000|2023-03-29 01:30:00|990.1|988.1|985.8|983.8|990.2|988.2|984.8|982.8|275
1680053700000|2023-03-29 01:35:00|985.6|983.6|984.7|982.7|985.6|983.6|984.7|982.7|59
1680054000000|2023-03-29 01:40:00|984.4|982.4|982.9|980.9|985.1|983.1|982.9|980.9|48
1680054300000|2023-03-29 01:45:00|983.1|981.1|984.4|982.4|984.4|982.4|982.8|980.8|60
1680054600000|2023-03-29 01:50:00|984.6|982.6|984.9|982.9|984.9|982.9|984.2|982.2|57
1680054900000|2023-03-29 01:55:00|985.3|983.3|985.4|983.4|985.4|983.4|985.3|983.3|6
1680055200000|2023-03-29 02:00:00|984.7|982.7|982.6|980.6|984.7|982.7|982.6|980.6|57
1680055500000|2023-03-29 02:05:00|982.5|980.5|983.1|981.1|983.2|981.2|981.9|979.9|142
1680055800000|2023-03-29 02:10:00|983.6|981.6|983|981|983.6|981.6|982.8|980.8|11
1680056100000|2023-03-29 02:15:00|982.6|980.6|981.7|979.7|982.6|980.6|981.7|979.7|4
1680056400000|2023-03-29 02:20:00|981.5|979.5|981.5|979.5|981.5|979.5|981.5|979.5|2
1680056700000|2023-03-29 02:25:00|981.8|979.8|981.5|979.5|981.8|979.8|981.5|979.5|3
1680057000000|2023-03-29 02:30:00|980.9|978.9|980.9|978.9|980.9|978.9|980.9|978.9|2
1680057300000|2023-03-29 02:35:00|981.2|979.2|981.2|979.2|981.2|979.2|981.2|979.2|2
1680057600000|2023-03-29 02:40:00|981.6|979.6|981.7|979.7|981.7|979.7|981.6|979.6|2
1680057900000|2023-03-29 02:45:00|981.6|979.6|982|980|982.1|980.1|981.5|979.5|11
1680058200000|2023-03-29 02:50:00|982.3|980.3|982.1|980.1|982.3|980.3|982.1|980.1|2
1680058500000|2023-03-29 02:55:00|982.2|980.2|981.8|979.8|982.2|980.2|981.8|979.8|6
1680058800000|2023-03-29 03:00:00|982.4|980.4|982.5|980.5|982.5|980.5|982.3|980.3|6
1680059100000|2023-03-29 03:05:00|982.4|980.4|982.6|980.6|982.6|980.6|982.4|980.4|21
1680059400000|2023-03-29 03:10:00|982.5|980.5|981.6|979.6|982.5|980.5|981.6|979.6|8
1680059700000|2023-03-29 03:15:00|981.4|979.4|980.9|978.9|981.4|979.4|980.9|978.9|8
1680060000000|2023-03-29 03:20:00|980.2|978.2|979.7|977.7|980.2|978.2|979.6|977.6|23
1680060300000|2023-03-29 03:25:00|979.3|977.3|980|978|980|978|979.3|977.3|11
1680060600000|2023-03-29 03:30:00|980.1|978.1|979.8|977.8|980.1|978.1|979.8|977.8|5
1680060900000|2023-03-29 03:35:00|980.3|978.3|979.6|977.6|980.4|978.4|979.6|977.6|5
1680061200000|2023-03-29 03:40:00|980.2|978.2|980.6|978.6|980.6|978.6|980.1|978.1|3
1680061500000|2023-03-29 03:45:00|980.5|978.5|980.7|978.7|980.7|978.7|980.4|978.4|4
1680061800000|2023-03-29 03:50:00|||||||||1
1680062100000|2023-03-29 03:55:00|980.6|978.6|980.7|978.7|980.7|978.7|980.6|978.6|2
1680062400000|2023-03-29 04:00:00|980.3|978.3|980.3|978.3|980.3|978.3|980.3|978.3|1
1680062700000|2023-03-29 04:05:00|980.8|978.8|980.8|978.8|980.8|978.8|980.8|978.8|1
1680063000000|2023-03-29 04:10:00|980.6|978.6|980.8|978.8|980.9|978.9|980.6|978.6|7
1680063300000|2023-03-29 04:15:00|981|979|981.1|979.1|981.4|979.4|981|979|20
1680063600000|2023-03-29 04:20:00|981.2|979.2|981.4|979.4|981.6|979.6|981.2|979.2|8
1680063900000|2023-03-29 04:25:00|981.5|979.5|981.8|979.8|981.8|979.8|981.5|979.5|7
1680064200000|2023-03-29 04:30:00|981.7|979.7|981.6|979.6|981.9|979.9|981.6|979.6|26
1680064500000|2023-03-29 04:35:00|981.9|979.9|981.6|979.6|981.9|979.9|981.6|979.6|5
1680064800000|2023-03-29 04:40:00|981.8|979.8|981.9|979.9|981.9|979.9|981.8|979.8|4
1680065400000|2023-03-29 04:50:00|981.7|979.7|982|980|982|980|981.7|979.7|5
1680065700000|2023-03-29 04:55:00|981.8|979.8|982.1|980.1|982.2|980.2|981.8|979.8|15
1680066000000|2023-03-29 05:00:00|982|980|982|980|982.5|980.5|981.9|979.9|121
1680066300000|2023-03-29 05:05:00|981.9|979.9|982|980|982.2|980.2|981.8|979.8|20
1680066600000|2023-03-29 05:10:00|981.8|979.8|981.6|979.6|981.8|979.8|981.2|979.2|17
1680066900000|2023-03-29 05:15:00|981.4|979.4|981.2|979.2|981.6|979.6|981.1|979.1|53
1680067200000|2023-03-29 05:20:00|981.3|979.3|981.8|979.8|982.3|980.3|981.3|979.3|15
1680067500000|2023-03-29 05:25:00|981.9|979.9|982|980|982.5|980.5|981.9|979.9|11
1680067800000|2023-03-29 05:30:00|982.1|980.1|982.5|980.5|982.6|980.6|981.9|979.9|86
1680068100000|2023-03-29 05:35:00|982.6|980.6|982.1|980.1|982.7|980.7|982.1|980.1|72
1680068400000|2023-03-29 05:40:00|982.2|980.2|982.4|980.4|982.5|980.5|981.8|979.8|25
1680068700000|2023-03-29 05:45:00|982.7|980.7|982.5|980.5|982.7|980.7|982.2|980.2|25
1680069000000|2023-03-29 05:50:00|982.6|980.6|983.3|981.3|983.3|981.3|982.5|980.5|22
1680069300000|2023-03-29 05:55:00|983.4|981.4|982.7|980.7|983.5|981.5|982.6|980.6|32
1680069600000|2023-03-29 06:00:00|982.8|980.8|982.9|980.9|982.9|980.9|982.3|980.3|43
1680069900000|2023-03-29 06:05:00|982.8|980.8|982.2|980.2|982.8|980.8|982.1|980.1|34
1680070200000|2023-03-29 06:10:00|982.1|980.1|982|980|982.4|980.4|981.9|979.9|36
1680070500000|2023-03-29 06:15:00|981.8|979.8|981.4|979.4|981.9|979.9|981.4|979.4|22
1680070800000|2023-03-29 06:20:00|981|979|980.4|978.4|981|979|980|978|34
1680071100000|2023-03-29 06:25:00|980.6|978.6|981|979|981.3|979.3|980.4|978.4|60
1680071400000|2023-03-29 06:30:00|980.9|978.9|981.1|979.1|981.1|979.1|980.6|978.6|70
1680071700000|2023-03-29 06:35:00|981|979|980.8|978.8|981|979|980.7|978.7|42
1680072000000|2023-03-29 06:40:00|980.9|978.9|981.4|979.4|981.5|979.5|980.9|978.9|138
1680072300000|2023-03-29 06:45:00|981.2|979.2|981.1|979.1|981.4|979.4|981|979|53
1680072600000|2023-03-29 06:50:00|981.2|979.2|981.5|979.5|982|980|981|979|189
1680072900000|2023-03-29 06:55:00|981.3|979.3|981.1|979.1|981.5|979.5|980.9|978.9|235
1680073200000|2023-03-29 07:00:00|981.2|979.2|981.1|979.1|981.8|979.8|981.1|979.1|596
1680073500000|2023-03-29 07:05:00|981.2|979.2|981.3|979.3|981.5|979.5|980.8|978.8|252
1680073800000|2023-03-29 07:10:00|981.2|979.2|981.4|979.4|981.7|979.7|981|979|263
1680074100000|2023-03-29 07:15:00|981.5|979.5|981.1|979.1|981.6|979.6|981|979|173
1680074400000|2023-03-29 07:20:00|981|979|981.2|979.2|981.6|979.6|981|979|103
1680074700000|2023-03-29 07:25:00|981.3|979.3|981.8|979.8|982|980|981.3|979.3|213
1680075000000|2023-03-29 07:30:00|982|980|981.3|979.3|982.1|980.1|981.2|979.2|232
1680075300000|2023-03-29 07:35:00|981.4|979.4|981.3|979.3|981.4|979.4|980.8|978.8|298
1680075600000|2023-03-29 07:40:00|981.4|979.4|981.4|979.4|981.6|979.6|981.2|979.2|125
1680075900000|2023-03-29 07:45:00|981.5|979.5|982|980|982.2|980.2|981.5|979.5|225
1680076200000|2023-03-29 07:50:00|982.1|980.1|982.1|980.1|982.3|980.3|981.9|979.9|196
1680076500000|2023-03-29 07:55:00|982|980|982|980|982.2|980.2|981.7|979.7|299
1680076800000|2023-03-29 08:00:00|982.1|980.1|981.5|979.5|982.2|980.2|981.5|979.5|326
1680077100000|2023-03-29 08:05:00|981.6|979.6|981.9|979.9|982.1|980.1|981.4|979.4|256
1680077400000|2023-03-29 08:10:00|981.8|979.8|982.2|980.2|982.2|980.2|981.8|979.8|98
1680077700000|2023-03-29 08:15:00|982.1|980.1|982.4|980.4|982.5|980.5|982.1|980.1|153
1680078000000|2023-03-29 08:20:00|982.5|980.5|983|981|983|981|982.3|980.3|247
1680078300000|2023-03-29 08:25:00|982.9|980.9|983.4|981.4|983.4|981.4|982.9|980.9|84
1680078600000|2023-03-29 08:30:00|983.5|981.5|983.4|981.4|983.8|981.8|982.9|980.9|301
1680078900000|2023-03-29 08:35:00|983.5|981.5|983.3|981.3|983.5|981.5|983.3|981.3|135
1680079200000|2023-03-29 08:40:00|983.2|981.2|982.8|980.8|983.2|981.2|982.6|980.6|418
1680079500000|2023-03-29 08:45:00|982.9|980.9|982.8|980.8|983|981|982.4|980.4|188
1680079800000|2023-03-29 08:50:00|982.7|980.7|982.9|980.9|982.9|980.9|982.6|980.6|318
1680080100000|2023-03-29 08:55:00|983|981|983.1|981.1|983.2|981.2|982.8|980.8|239
1680080400000|2023-03-29 09:00:00|983|981|982.7|980.7|983.1|981.1|982.7|980.7|222
1680080700000|2023-03-29 09:05:00|982.8|980.8|983|981|983|981|982.8|980.8|112
1680081000000|2023-03-29 09:10:00|983.1|981.1|982.8|980.8|983.3|981.3|982.8|980.8|288
1680081300000|2023-03-29 09:15:00|982.9|980.9|982.8|980.8|983|981|982.6|980.6|132
1680081600000|2023-03-29 09:20:00|982.7|980.7|983|981|983|981|982.7|980.7|139
1680081900000|2023-03-29 09:25:00|983.1|981.1|983.3|981.3|983.6|981.6|983.1|981.1|218
1680082200000|2023-03-29 09:30:00|983.4|981.4|983.8|981.8|984|982|983.4|981.4|239
1680082500000|2023-03-29 09:35:00|983.7|981.7|984|982|984|982|983.5|981.5|114
1680082800000|2023-03-29 09:40:00|983.9|981.9|984.1|982.1|984.2|982.2|983.9|981.9|85
1680083100000|2023-03-29 09:45:00|984.2|982.2|984.9|982.9|984.9|982.9|984.2|982.2|331
1680083400000|2023-03-29 09:50:00|984.7|982.7|984.8|982.8|984.9|982.9|984.7|982.7|118
1680083700000|2023-03-29 09:55:00|984.9|982.9|985.2|983.2|985.5|983.5|984.9|982.9|232
1680084000000|2023-03-29 10:00:00|985.1|983.1|984.2|982.2|985.1|983.1|984.2|982.2|341
1680084300000|2023-03-29 10:05:00|984.3|982.3|984.1|982.1|984.4|982.4|984.1|982.1|143
1680084600000|2023-03-29 10:10:00|984.2|982.2|984.6|982.6|984.6|982.6|984.2|982.2|187
1680084900000|2023-03-29 10:15:00|984.5|982.5|984.3|982.3|984.6|982.6|984.3|982.3|104
1680085200000|2023-03-29 10:20:00|984.2|982.2|984|982|984.2|982.2|983.9|981.9|168
1680085500000|2023-03-29 10:25:00|984.1|982.1|984.3|982.3|984.4|982.4|984.1|982.1|70
1680085800000|2023-03-29 10:30:00|984.4|982.4|984.6|982.6|984.6|982.6|984.4|982.4|34
1680086100000|2023-03-29 10:35:00|984.5|982.5|984.5|982.5|984.6|982.6|984.3|982.3|24
1680086400000|2023-03-29 10:40:00|984.6|982.6|984.8|982.8|984.8|982.8|984.6|982.6|110
1680086700000|2023-03-29 10:45:00|984.7|982.7|985|983|985|983|984.7|982.7|37
1680087000000|2023-03-29 10:50:00|984.9|982.9|985|983|985|983|984.7|982.7|89
1680087300000|2023-03-29 10:55:00|984.9|982.9|985.1|983.1|985.2|983.2|984.9|982.9|177
1680087600000|2023-03-29 11:00:00|985|983|984.8|982.8|985|983|984.8|982.8|57
1680087900000|2023-03-29 11:05:00|984.9|982.9|984.5|982.5|985|983|984.4|982.4|86
1680088200000|2023-03-29 11:10:00|984.6|982.6|984.4|982.4|984.6|982.6|984.2|982.2|66
1680088500000|2023-03-29 11:15:00|984.5|982.5|984.8|982.8|984.8|982.8|984.4|982.4|63
1680088800000|2023-03-29 11:20:00|984.7|982.7|985.1|983.1|985.1|983.1|984.7|982.7|71
1680089100000|2023-03-29 11:25:00|985|983|984.5|982.5|985|983|984.5|982.5|114
1680089400000|2023-03-29 11:30:00|984.6|982.6|984.5|982.5|984.8|982.8|984.4|982.4|143
1680089700000|2023-03-29 11:35:00|984.4|982.4|984.1|982.1|984.4|982.4|984|982|223
1680090000000|2023-03-29 11:40:00|984|982|984.5|982.5|984.6|982.6|983.9|981.9|71
1680090300000|2023-03-29 11:45:00|984.7|982.7|984.9|982.9|985.1|983.1|984.7|982.7|31
1680090600000|2023-03-29 11:50:00|984.8|982.8|984.5|982.5|984.9|982.9|984.5|982.5|10
1680090900000|2023-03-29 11:55:00|984.3|982.3|983.9|981.9|984.3|982.3|983.8|981.8|308
1680091200000|2023-03-29 12:00:00|984|982|983.8|981.8|984|982|983.8|981.8|368
1680091500000|2023-03-29 12:05:00|983.7|981.7|983.8|981.8|984|982|983.7|981.7|151
1680091800000|2023-03-29 12:10:00|983.7|981.7|983.8|981.8|983.8|981.8|983.4|981.4|266
1680092100000|2023-03-29 12:15:00|983.7|981.7|983.4|981.4|983.9|981.9|983.4|981.4|142
1680092400000|2023-03-29 12:20:00|983.5|981.5|983.3|981.3|983.8|981.8|983.3|981.3|140
1680092700000|2023-03-29 12:25:00|983.2|981.2|983.3|981.3|983.5|981.5|983.2|981.2|160
1680093000000|2023-03-29 12:30:00|983.2|981.2|983|981|983.3|981.3|983|981|185
1680093300000|2023-03-29 12:35:00|982.9|980.9|982.6|980.6|983|981|982.4|980.4|187
1680093600000|2023-03-29 12:40:00|982.7|980.7|982.6|980.6|982.7|980.7|982.4|980.4|100
1680093900000|2023-03-29 12:45:00|982.7|980.7|982.9|980.9|983|981|982.6|980.6|119
1680094200000|2023-03-29 12:50:00|983|981|983.9|981.9|984|982|983|981|309
1680094500000|2023-03-29 12:55:00|983.8|981.8|983.6|981.6|983.8|981.8|983.5|981.5|113
1680094800000|2023-03-29 13:00:00|983.7|981.7|984.2|982.2|984.2|982.2|983.6|981.6|385
1680095100000|2023-03-29 13:05:00|984.3|982.3|983.9|981.9|984.5|982.5|983.8|981.8|481
1680095400000|2023-03-29 13:10:00|983.8|981.8|983.8|981.8|984|982|983.6|981.6|217
1680095700000|2023-03-29 13:15:00|983.7|981.7|984.3|982.3|984.5|982.5|983.5|981.5|617
1680096000000|2023-03-29 13:20:00|984.2|982.2|983.7|981.7|984.2|982.2|983.4|981.4|415
1680096300000|2023-03-29 13:25:00|983.8|981.8|983.8|981.8|983.9|981.9|983.5|981.5|300
1680096600000|2023-03-29 13:30:00|983.1|982.6|982|981.5|983.2|982.7|981.5|981|5369
1680096900000|2023-03-29 13:35:00|981.9|981.4|981.3|980.8|982.2|981.7|981.2|980.7|2642
1680097200000|2023-03-29 13:40:00|981.4|980.9|982.7|982.2|982.7|982.2|980.4|979.9|2301
1680097500000|2023-03-29 13:45:00|982.8|982.3|983.8|983.3|984.5|984|981.9|981.4|2658
1680097800000|2023-03-29 13:50:00|983.7|983.2|984.9|984.4|985.5|985|983.5|983|2699
1680098100000|2023-03-29 13:55:00|985|984.5|985.9|985.4|985.9|985.4|985|984.5|1200
1680098400000|2023-03-29 14:00:00|986.1|985.6|986.4|985.9|986.7|986.2|985.7|985.2|2467
1680098700000|2023-03-29 14:05:00|986.5|986|986.8|986.3|987|986.5|985.7|985.2|3121
1680099000000|2023-03-29 14:10:00|986.7|986.2|985.9|985.4|986.8|986.3|985.7|985.2|2274
1680099300000|2023-03-29 14:15:00|985.8|985.3|986.8|986.3|986.8|986.3|985.6|985.1|1189
1680099600000|2023-03-29 14:20:00|986.9|986.4|985.8|985.3|987.2|986.7|985.8|985.3|1354
1680099900000|2023-03-29 14:25:00|985.9|985.4|985.9|985.4|985.9|985.4|985.3|984.8|1387
1680100200000|2023-03-29 14:30:00|985.8|985.3|985.3|984.8|985.9|985.4|985.1|984.6|1466
1680100500000|2023-03-29 14:35:00|985.4|984.9|984.9|984.4|985.7|985.2|984.6|984.1|1073
1680100800000|2023-03-29 14:40:00|984.8|984.3|984.6|984.1|984.9|984.4|984.3|983.8|1626
1680101100000|2023-03-29 14:45:00|984.5|984|983.8|983.3|984.6|984.1|983.8|983.3|1767
1680101400000|2023-03-29 14:50:00|983.9|983.4|984.4|983.9|984.6|984.1|983.8|983.3|1532
1680101700000|2023-03-29 14:55:00|984.3|983.8|984.4|983.9|984.9|984.4|984|983.5|1165
1680102000000|2023-03-29 15:00:00|984.5|984|985.3|984.8|985.3|984.8|984.4|983.9|833
1680102300000|2023-03-29 15:05:00|985.4|984.9|985.6|985.1|985.8|985.3|985.1|984.6|1796
1680102600000|2023-03-29 15:10:00|985.5|985|985.1|984.6|985.6|985.1|985.1|984.6|1630
1680102900000|2023-03-29 15:15:00|985.2|984.7|985.2|984.7|985.4|984.9|984.9|984.4|892
1680103200000|2023-03-29 15:20:00|985.3|984.8|985.7|985.2|986.4|985.9|985.3|984.8|1016
1680103500000|2023-03-29 15:25:00|985.8|985.3|985.9|985.4|986|985.5|985.4|984.9|1067
1680103800000|2023-03-29 15:30:00|986.1|985.6|986.9|986.4|987.1|986.6|985.9|985.4|1122
1680104100000|2023-03-29 15:35:00|987|986.5|986.7|986.2|987.1|986.6|986.6|986.1|639
1680104400000|2023-03-29 15:40:00|986.6|986.1|986.5|986|986.7|986.2|986.3|985.8|361
1680104700000|2023-03-29 15:45:00|986.6|986.1|986.9|986.4|987.1|986.6|986.5|986|538
1680105000000|2023-03-29 15:50:00|986.8|986.3|986.9|986.4|986.9|986.4|986.7|986.2|366
1680105300000|2023-03-29 15:55:00|987|986.5|986.9|986.4|987.4|986.9|986.8|986.3|464
1680105600000|2023-03-29 16:00:00|986.8|986.3|986.9|986.4|987.1|986.6|986.7|986.2|497
1680105900000|2023-03-29 16:05:00|986.8|986.3|986.5|986|986.8|986.3|986.2|985.7|836
1680106200000|2023-03-29 16:10:00|986.4|985.9|987|986.5|987.1|986.6|986.4|985.9|323
1680106500000|2023-03-29 16:15:00|986.9|986.4|986.9|986.4|987.2|986.7|986.9|986.4|368
1680106800000|2023-03-29 16:20:00|987|986.5|986.8|986.3|987.1|986.6|986.8|986.3|214
1680107100000|2023-03-29 16:25:00|986.7|986.2|986.2|985.7|986.8|986.3|986.2|985.7|458
1680107400000|2023-03-29 16:30:00|986.3|985.8|986|985.5|986.4|985.9|986|985.5|869
1680107700000|2023-03-29 16:35:00|985.9|985.4|985.9|985.4|986.1|985.6|985.8|985.3|1134
1680108000000|2023-03-29 16:40:00|985.8|985.3|985.4|984.9|985.8|985.3|985.3|984.8|1309
1680108300000|2023-03-29 16:45:00|985.3|984.8|985.2|984.7|985.3|984.8|984.9|984.4|1021
1680108600000|2023-03-29 16:50:00|985.3|984.8|985.1|984.6|985.6|985.1|985.1|984.6|1146
1680108900000|2023-03-29 16:55:00|985.2|984.7|984.6|984.1|985.2|984.7|984.4|983.9|1010
1680109200000|2023-03-29 17:00:00|984.5|984|984.9|984.4|985|984.5|984.1|983.6|1104
1680109500000|2023-03-29 17:05:00|985|984.5|985.3|984.8|985.4|984.9|985|984.5|704
1680109800000|2023-03-29 17:10:00|985.2|984.7|985.2|984.7|985.4|984.9|985.2|984.7|1006
1680110100000|2023-03-29 17:15:00|985.1|984.6|984.4|983.9|985.1|984.6|984.4|983.9|633
1680110400000|2023-03-29 17:20:00|984.5|984|984.5|984|984.5|984|984.1|983.6|1329
1680110700000|2023-03-29 17:25:00|984.6|984.1|985|984.5|985.1|984.6|984.5|984|791
1680111000000|2023-03-29 17:30:00|984.9|984.4|984.6|984.1|985.1|984.6|984.6|984.1|854
1680111300000|2023-03-29 17:35:00|984.7|984.2|984.3|983.8|984.8|984.3|984.3|983.8|1281
1680111600000|2023-03-29 17:40:00|984.4|983.9|984.3|983.8|984.5|984|984.3|983.8|847
1680111900000|2023-03-29 17:45:00|984.2|983.7|984.5|984|984.5|984|984.2|983.7|977
1680112200000|2023-03-29 17:50:00|984.4|983.9|984.5|984|984.7|984.2|984.4|983.9|570
1680112500000|2023-03-29 17:55:00|984.6|984.1|984.4|983.9|984.6|984.1|984.3|983.8|708
1680112800000|2023-03-29 18:00:00|984.3|983.8|983.7|983.2|984.3|983.8|983.6|983.1|1336
1680113100000|2023-03-29 18:05:00|983.8|983.3|983.4|982.9|983.8|983.3|983.3|982.8|1141
1680113400000|2023-03-29 18:10:00|983.5|983|984|983.5|984|983.5|983.4|982.9|670
1680113700000|2023-03-29 18:15:00|983.9|983.4|983.2|982.7|984|983.5|983.2|982.7|774
1680114000000|2023-03-29 18:20:00|983.1|982.6|983.6|983.1|983.6|983.1|982.9|982.4|887
1680114300000|2023-03-29 18:25:00|983.5|983|983.8|983.3|983.8|983.3|983.5|983|623
1680114600000|2023-03-29 18:30:00|983.7|983.2|983.8|983.3|983.9|983.4|983.5|983|827
1680114900000|2023-03-29 18:35:00|983.7|983.2|983.4|982.9|983.7|983.2|983.4|982.9|1238
1680115200000|2023-03-29 18:40:00|983.3|982.8|983.7|983.2|983.8|983.3|983.3|982.8|839
1680115500000|2023-03-29 18:45:00|983.6|983.1|984|983.5|984|983.5|983.5|983|613
1680115800000|2023-03-29 18:50:00|983.9|983.4|983.8|983.3|984|983.5|983.5|983|1912
1680116100000|2023-03-29 18:55:00|983.7|983.2|983.9|983.4|984|983.5|983.7|983.2|917
1680116400000|2023-03-29 19:00:00|983.8|983.3|983.7|983.2|983.9|983.4|983.1|982.6|3004
1680116700000|2023-03-29 19:05:00|983.6|983.1|984.2|983.7|984.2|983.7|983.5|983|631
1680117000000|2023-03-29 19:10:00|984.1|983.6|984.5|984|984.5|984|984.1|983.6|454
1680117300000|2023-03-29 19:15:00|984.4|983.9|985|984.5|985.1|984.6|984.4|983.9|785
1680117600000|2023-03-29 19:20:00|984.9|984.4|985.1|984.6|985.4|984.9|984.9|984.4|1002
1680117900000|2023-03-29 19:25:00|985.2|984.7|985.1|984.6|985.2|984.7|984.9|984.4|986
1680118200000|2023-03-29 19:30:00|985|984.5|985|984.5|985|984.5|984.6|984.1|834
1680118500000|2023-03-29 19:35:00|984.9|984.4|984.6|984.1|984.9|984.4|984.5|984|577
1680118800000|2023-03-29 19:40:00|984.7|984.2|985.2|984.7|985.3|984.8|984.5|984|391
1680119100000|2023-03-29 19:45:00|985.3|984.8|985.7|985.2|985.7|985.2|985.3|984.8|597
1680119400000|2023-03-29 19:50:00|985.6|985.1|985.7|985.2|985.9|985.4|985.4|984.9|674
1680119700000|2023-03-29 19:55:00|985.6|985.1|984.7|984.2|985.7|985.2|984.7|984.2|10560
1680120000000|2023-03-29 20:00:00|985.1|983.1|984.8|982.8|985.5|983.5|984.8|982.8|1336
1680120300000|2023-03-29 20:05:00|984.7|982.7|984.8|982.8|985|983|984.7|982.7|456
1680120600000|2023-03-29 20:10:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|339
1680120900000|2023-03-29 20:15:00|984.9|982.9|985.1|983.1|985.1|983.1|984.8|982.8|132
1680121200000|2023-03-29 20:20:00|985|983|985|983|985.1|983.1|985|983|37
1680121500000|2023-03-29 20:25:00|984.9|982.9|985|983|985|983|984.9|982.9|89
1680121800000|2023-03-29 20:30:00|||||||||6
1680122100000|2023-03-29 20:35:00|984.9|982.9|985.1|983.1|985.1|983.1|984.9|982.9|32
1680122400000|2023-03-29 20:40:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|12
1680122700000|2023-03-29 20:45:00|985|983|984.7|982.7|985.1|983.1|984.7|982.7|307
1680123000000|2023-03-29 20:50:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|48
1680123300000|2023-03-29 20:55:00|984.8|982.8|984.6|982.6|984.8|982.8|984.2|982.2|95
1680123900000|2023-03-29 21:05:00|984|982|983.8|981.8|984|982|983.8|981.8|95
1680126300000|2023-03-29 21:45:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|1
1680127200000|2023-03-29 22:00:00|984.3|982.3|983.9|981.9|984.4|982.4|983.8|981.8|0
1680127500000|2023-03-29 22:05:00|984|982|984.5|982.5|984.6|982.6|983.9|981.9|0
1680127800000|2023-03-29 22:10:00|984.4|982.4|984.3|982.3|984.5|982.5|984.3|982.3|0
1680128100000|2023-03-29 22:15:00|984.4|982.4|984.3|982.3|984.4|982.4|984.2|982.2|0
1680128400000|2023-03-29 22:20:00|984.2|982.2|984.3|982.3|984.3|982.3|984.2|982.2|0
1680128700000|2023-03-29 22:25:00|984.2|982.2|984.2|982.2|984.2|982.2|984.2|982.2|0
1680129000000|2023-03-29 22:30:00|984.1|982.1|984|982|984.2|982.2|983.9|981.9|0
1680129300000|2023-03-29 22:35:00|983.9|981.9|983.6|981.6|984|982|983.6|981.6|0
1680129600000|2023-03-29 22:40:00|983.7|981.7|983.7|981.7|983.9|981.9|983.7|981.7|0
1680129900000|2023-03-29 22:45:00|983.8|981.8|983.7|981.7|983.9|981.9|983.7|981.7|0
1680130200000|2023-03-29 22:50:00|983.8|981.8|983.9|981.9|984|982|983.8|981.8|0
1680130500000|2023-03-29 22:55:00|983.8|981.8|983.9|981.9|983.9|981.9|983.7|981.7|0
1680130800000|2023-03-29 23:00:00|984|982|983.9|981.9|984|982|983.9|981.9|0
1680131100000|2023-03-29 23:05:00|983.8|981.8|983.7|981.7|983.8|981.8|983.7|981.7|0
1680131400000|2023-03-29 23:10:00|983.8|981.8|983.9|981.9|983.9|981.9|983.7|981.7|0
1680131700000|2023-03-29 23:15:00|983.8|981.8|983.9|981.9|983.9|981.9|983.8|981.8|0
1680132000000|2023-03-29 23:20:00|983.8|981.8|983.9|981.9|983.9|981.9|983.8|981.8|0
1680132300000|2023-03-29 23:25:00|983.8|981.8|983.7|981.7|983.9|981.9|983.7|981.7|0
1680132600000|2023-03-29 23:30:00|983.8|981.8|983.6|981.6|983.9|981.9|983.6|981.6|0
1680132900000|2023-03-29 23:35:00|983.7|981.7|983.4|981.4|983.7|981.7|983.4|981.4|0
1680133200000|2023-03-29 23:40:00|983.3|981.3|983.1|981.1|983.6|981.6|983.1|981.1|0
1680133500000|2023-03-29 23:45:00|983.2|981.2|983.3|981.3|983.3|981.3|983.1|981.1|0
1680133800000|2023-03-29 23:50:00|983.2|981.2|983.3|981.3|983.4|981.4|983.2|981.2|0
1680134100000|2023-03-29 23:55:00|983.4|981.4|983.1|981.1|983.4|981.4|983.1|981.1|0
1680134400000|2023-03-30 00:00:00|983.3|981.3|984.1|982.1|984.6|982.6|983.3|981.3|44
1680134700000|2023-03-30 00:05:00|984.5|982.5|984.7|982.7|984.7|982.7|984|982|31
1680135000000|2023-03-30 00:10:00|984.6|982.6|984.1|982.1|984.6|982.6|983.9|981.9|89
1680135300000|2023-03-30 00:15:00|984|982|984.3|982.3|984.3|982.3|984|982|65
1680135600000|2023-03-30 00:20:00|984.4|982.4|984.3|982.3|984.4|982.4|984.3|982.3|47
1680135900000|2023-03-30 00:25:00|984.2|982.2|984.2|982.2|984.3|982.3|984|982|39
1680136200000|2023-03-30 00:30:00|983.9|981.9|984.1|982.1|984.1|982.1|983.8|981.8|33
1680136500000|2023-03-30 00:35:00|984.2|982.2|984.3|982.3|984.3|982.3|984.2|982.2|9
1680136800000|2023-03-30 00:40:00|984.2|982.2|985.2|983.2|985.2|983.2|984.2|982.2|39
1680137100000|2023-03-30 00:45:00|985.1|983.1|985.2|983.2|985.2|983.2|984.8|982.8|11
1680137400000|2023-03-30 00:50:00|985.1|983.1|985.1|983.1|985.2|983.2|985.1|983.1|5
1680137700000|2023-03-30 00:55:00|985|983|985.5|983.5|985.6|983.6|984.9|982.9|18
1680138000000|2023-03-30 01:00:00|985.6|983.6|984.6|982.6|985.9|983.9|984.6|982.6|26
1680138300000|2023-03-30 01:05:00|984.9|982.9|984.4|982.4|984.9|982.9|984.2|982.2|14
1680138600000|2023-03-30 01:10:00|984.3|982.3|984.5|982.5|984.8|982.8|984|982|9
1680138900000|2023-03-30 01:15:00|984.4|982.4|982.1|980.1|984.4|982.4|981.4|979.4|128
1680139200000|2023-03-30 01:20:00|981.7|979.7|982.8|980.8|982.8|980.8|981.5|979.5|28
1680139500000|2023-03-30 01:25:00|983.1|981.1|983.1|981.1|983.4|981.4|982.9|980.9|32
1680139800000|2023-03-30 01:30:00|983.2|981.2|984.8|982.8|984.8|982.8|983.2|981.2|17
1680140100000|2023-03-30 01:35:00|986|984|984.7|982.7|986|984|984.6|982.6|35
1680140400000|2023-03-30 01:40:00|984.2|982.2|983.6|981.6|984.2|982.2|983.1|981.1|45
1680140700000|2023-03-30 01:45:00|984.1|982.1|984|982|984.6|982.6|984|982|6
1680141000000|2023-03-30 01:50:00|983.9|981.9|984.1|982.1|984.5|982.5|983.9|981.9|5
1680141300000|2023-03-30 01:55:00|983.9|981.9|983.9|981.9|983.9|981.9|983.9|981.9|1
1680141600000|2023-03-30 02:00:00|983|981|983|981|983|981|983|981|1
1680141900000|2023-03-30 02:05:00|982.2|980.2|982.3|980.3|982.4|980.4|982.2|980.2|3
1680142200000|2023-03-30 02:10:00|982.2|980.2|981.8|979.8|982.2|980.2|981.3|979.3|38
1680142500000|2023-03-30 02:15:00|981.6|979.6|981.1|979.1|981.7|979.7|981.1|979.1|18
1680142800000|2023-03-30 02:20:00|982.4|980.4|982.4|980.4|982.4|980.4|982.4|980.4|1
1680143100000|2023-03-30 02:25:00|982.5|980.5|983|981|983|981|982.5|980.5|4
1680143400000|2023-03-30 02:30:00|983.1|981.1|983.2|981.2|983.8|981.8|983.1|981.1|11
1680143700000|2023-03-30 02:35:00|982.3|980.3|981.5|979.5|982.6|980.6|981.4|979.4|32
1680144000000|2023-03-30 02:40:00|981.4|979.4|980.9|978.9|981.4|979.4|980.9|978.9|67
1680144300000|2023-03-30 02:45:00|980.7|978.7|980|978|980.7|978.7|979.4|977.4|105
1680144600000|2023-03-30 02:50:00|979.5|977.5|978.7|976.7|979.7|977.7|978.4|976.4|75
1680144900000|2023-03-30 02:55:00|978.3|976.3|978.4|976.4|978.8|976.8|978.2|976.2|43
1680145200000|2023-03-30 03:00:00|978.3|976.3|978.8|976.8|979|977|978.1|976.1|29
1680145500000|2023-03-30 03:05:00|978.5|976.5|979.1|977.1|979.3|977.3|978.5|976.5|18
1680145800000|2023-03-30 03:10:00|979|977|979.7|977.7|979.7|977.7|979|977|7
1680146100000|2023-03-30 03:15:00|979.4|977.4|980.6|978.6|980.6|978.6|979.4|977.4|6
1680146400000|2023-03-30 03:20:00|980.3|978.3|980.9|978.9|981.1|979.1|980.3|978.3|6
1680146700000|2023-03-30 03:25:00|980.8|978.8|980.8|978.8|981|979|980.8|978.8|19
1680147000000|2023-03-30 03:30:00|980.7|978.7|981.1|979.1|981.3|979.3|980.6|978.6|21
1680147300000|2023-03-30 03:35:00|981.3|979.3|981.7|979.7|981.7|979.7|981.3|979.3|9
1680147600000|2023-03-30 03:40:00|981.1|979.1|981.3|979.3|981.5|979.5|981.1|979.1|16
1680147900000|2023-03-30 03:45:00|981.2|979.2|980.9|978.9|981.2|979.2|980.9|978.9|28
1680148200000|2023-03-30 03:50:00|981.1|979.1|980.6|978.6|981.4|979.4|980.6|978.6|23
1680148500000|2023-03-30 03:55:00|980.5|978.5|980.5|978.5|980.8|978.8|980.4|978.4|22
1680148800000|2023-03-30 04:00:00|980.6|978.6|980.3|978.3|980.6|978.6|980.3|978.3|16
1680149100000|2023-03-30 04:05:00|980.5|978.5|980.5|978.5|980.5|978.5|980.2|978.2|10
1680149400000|2023-03-30 04:10:00|980.6|978.6|980.9|978.9|980.9|978.9|980.6|978.6|12
1680149700000|2023-03-30 04:15:00|980.8|978.8|980.6|978.6|980.9|978.9|980.6|978.6|12
1680150000000|2023-03-30 04:20:00|980.5|978.5|981.2|979.2|981.2|979.2|980.4|978.4|15
1680150300000|2023-03-30 04:25:00|981.3|979.3|981.2|979.2|981.4|979.4|981.2|979.2|11
1680150600000|2023-03-30 04:30:00|980.9|978.9|981.3|979.3|981.4|979.4|980.8|978.8|15
1680150900000|2023-03-30 04:35:00|981.2|979.2|981.3|979.3|981.4|979.4|980.9|978.9|17
1680151200000|2023-03-30 04:40:00|981.2|979.2|981.9|979.9|981.9|979.9|981.2|979.2|10
1680151500000|2023-03-30 04:45:00|982.1|980.1|981.9|979.9|982.2|980.2|981.7|979.7|15
1680151800000|2023-03-30 04:50:00|981.8|979.8|982.4|980.4|982.4|980.4|981.8|979.8|13
1680152100000|2023-03-30 04:55:00|982.1|980.1|981.7|979.7|982.1|980.1|981.6|979.6|11
1680152400000|2023-03-30 05:00:00|981.8|979.8|982.6|980.6|982.9|980.9|981.7|979.7|43
1680152700000|2023-03-30 05:05:00|982.2|980.2|983|981|983.2|981.2|982|980|37
1680153000000|2023-03-30 05:10:00|982.9|980.9|983.1|981.1|983.3|981.3|982.6|980.6|30
1680153300000|2023-03-30 05:15:00|982.9|980.9|983.9|981.9|984.1|982.1|982.9|980.9|30
1680153600000|2023-03-30 05:20:00|984.2|982.2|984.2|982.2|984.7|982.7|984.2|982.2|35
1680153900000|2023-03-30 05:25:00|984.3|982.3|985|983|985.1|983.1|984.3|982.3|15
1680154200000|2023-03-30 05:30:00|984.7|982.7|985.9|983.9|986.3|984.3|984.7|982.7|72
1680154500000|2023-03-30 05:35:00|985.7|983.7|985.2|983.2|985.7|983.7|984.9|982.9|69
1680154800000|2023-03-30 05:40:00|985.3|983.3|984.9|982.9|985.4|983.4|984.9|982.9|40
1680155100000|2023-03-30 05:45:00|985.1|983.1|985.6|983.6|986|984|985.1|983.1|23
1680155400000|2023-03-30 05:50:00|985.5|983.5|987.3|985.3|987.4|985.4|985.5|983.5|167
1680155700000|2023-03-30 05:55:00|987.1|985.1|987.4|985.4|987.9|985.9|987.1|985.1|56
1680156000000|2023-03-30 06:00:00|987.6|985.6|986.2|984.2|987.9|985.9|986.2|984.2|322
1680156300000|2023-03-30 06:05:00|986.3|984.3|987|985|987.7|985.7|986.2|984.2|149
1680156600000|2023-03-30 06:10:00|986.9|984.9|987.2|985.2|987.7|985.7|986.7|984.7|88
1680156900000|2023-03-30 06:15:00|987|985|986.3|984.3|987.2|985.2|986.3|984.3|28
1680157200000|2023-03-30 06:20:00|986.1|984.1|986.2|984.2|986.8|984.8|986|984|157
1680157500000|2023-03-30 06:25:00|986.1|984.1|986.2|984.2|986.5|984.5|986.1|984.1|42
1680157800000|2023-03-30 06:30:00|986.3|984.3|985.7|983.7|986.5|984.5|985.7|983.7|165
1680158100000|2023-03-30 06:35:00|985.6|983.6|985.9|983.9|986|984|985.6|983.6|25
1680158400000|2023-03-30 06:40:00|986|984|986.5|984.5|986.8|984.8|986|984|45
1680158700000|2023-03-30 06:45:00|986.4|984.4|986.8|984.8|987.1|985.1|986.4|984.4|48
1680159000000|2023-03-30 06:50:00|986.7|984.7|986.9|984.9|987.4|985.4|986.7|984.7|60
1680159300000|2023-03-30 06:55:00|987|985|987.7|985.7|988.2|986.2|987|985|149
1680159600000|2023-03-30 07:00:00|987.8|985.8|987.4|985.4|988|986|987.2|985.2|686
1680159900000|2023-03-30 07:05:00|987.3|985.3|986.4|984.4|987.4|985.4|986.4|984.4|696
1680160200000|2023-03-30 07:10:00|986.5|984.5|988|986|988|986|986.5|984.5|205
1680160500000|2023-03-30 07:15:00|987.9|985.9|988.4|986.4|988.6|986.6|987.8|985.8|156
1680160800000|2023-03-30 07:20:00|988.5|986.5|988.2|986.2|988.7|986.7|988.1|986.1|215
1680161100000|2023-03-30 07:25:00|988.3|986.3|988.6|986.6|989.1|987.1|988.2|986.2|112
1680161400000|2023-03-30 07:30:00|988.7|986.7|988.4|986.4|989.1|987.1|988.4|986.4|229
1680161700000|2023-03-30 07:35:00|988.5|986.5|989.2|987.2|989.2|987.2|988.3|986.3|206
1680162000000|2023-03-30 07:40:00|989.1|987.1|989.4|987.4|989.5|987.5|989.1|987.1|122
1680162300000|2023-03-30 07:45:00|989.5|987.5|989|987|989.7|987.7|989|987|66
1680162600000|2023-03-30 07:50:00|988.9|986.9|989.1|987.1|989.2|987.2|988.9|986.9|84
1680162900000|2023-03-30 07:55:00|989|987|989.1|987.1|989.2|987.2|989|987|73
1680163200000|2023-03-30 08:00:00|988.9|986.9|989.6|987.6|989.7|987.7|988.9|986.9|207
1680163500000|2023-03-30 08:05:00|989.7|987.7|989.7|987.7|989.8|987.8|989.2|987.2|194
1680163800000|2023-03-30 08:10:00|989.6|987.6|990.2|988.2|990.2|988.2|989.2|987.2|221
1680164100000|2023-03-30 08:15:00|990.1|988.1|989.8|987.8|990.3|988.3|989.7|987.7|435
1680164400000|2023-03-30 08:20:00|989.7|987.7|989.3|987.3|989.8|987.8|989.1|987.1|378
1680164700000|2023-03-30 08:25:00|989.2|987.2|989.2|987.2|989.5|987.5|989|987|254
1680165000000|2023-03-30 08:30:00|989.3|987.3|989.7|987.7|989.9|987.9|989.3|987.3|226
1680165300000|2023-03-30 08:35:00|989.8|987.8|990|988|990.1|988.1|989.3|987.3|347
1680165600000|2023-03-30 08:40:00|989.9|987.9|989.8|987.8|989.9|987.9|989.6|987.6|85
1680165900000|2023-03-30 08:45:00|989.9|987.9|990.3|988.3|990.4|988.4|989.7|987.7|119
1680166200000|2023-03-30 08:50:00|990.2|988.2|990.1|988.1|990.2|988.2|990|988|88
1680166500000|2023-03-30 08:55:00|990.2|988.2|990.2|988.2|990.4|988.4|990.1|988.1|140
1680166800000|2023-03-30 09:00:00|990.3|988.3|990.3|988.3|990.6|988.6|990.2|988.2|75
1680167100000|2023-03-30 09:05:00|990.2|988.2|990.5|988.5|990.6|988.6|990.2|988.2|28
1680167400000|2023-03-30 09:10:00|990.6|988.6|990.5|988.5|990.6|988.6|990.4|988.4|28
1680167700000|2023-03-30 09:15:00|990.6|988.6|989.7|987.7|990.6|988.6|989.6|987.6|186
1680168000000|2023-03-30 09:20:00|989.8|987.8|989.5|987.5|990|988|989.5|987.5|36
1680168300000|2023-03-30 09:25:00|989.6|987.6|990|988|990.2|988.2|989.6|987.6|83
1680168600000|2023-03-30 09:30:00|989.8|987.8|989.9|987.9|990.2|988.2|989.7|987.7|190
1680168900000|2023-03-30 09:35:00|990|988|989.2|987.2|990|988|989.1|987.1|205
1680169200000|2023-03-30 09:40:00|989.3|987.3|989.4|987.4|989.6|987.6|989.2|987.2|80
1680169500000|2023-03-30 09:45:00|989.3|987.3|989.2|987.2|989.5|987.5|989.1|987.1|90
1680169800000|2023-03-30 09:50:00|989.1|987.1|989.2|987.2|989.4|987.4|989.1|987.1|71
1680170100000|2023-03-30 09:55:00|989.3|987.3|989.1|987.1|989.6|987.6|988.9|986.9|303
1680170400000|2023-03-30 10:00:00|989|987|989.3|987.3|989.5|987.5|988.8|986.8|159
1680170700000|2023-03-30 10:05:00|989.4|987.4|989.6|987.6|989.9|987.9|989.3|987.3|244
1680171000000|2023-03-30 10:10:00|989.7|987.7|989.3|987.3|989.7|987.7|989.2|987.2|25
1680171300000|2023-03-30 10:15:00|989.5|987.5|989.4|987.4|989.7|987.7|989.4|987.4|23
1680171600000|2023-03-30 10:20:00|989.2|987.2|989.3|987.3|989.5|987.5|989.2|987.2|15
1680171900000|2023-03-30 10:25:00|989.1|987.1|989.2|987.2|989.3|987.3|989|987|29
1680172200000|2023-03-30 10:30:00|989.5|987.5|989.6|987.6|989.6|987.6|989.4|987.4|11
1680172500000|2023-03-30 10:35:00|989.7|987.7|990.1|988.1|990.2|988.2|989.6|987.6|165
1680172800000|2023-03-30 10:40:00|990|988|990.5|988.5|990.7|988.7|990|988|144
1680173100000|2023-03-30 10:45:00|990.4|988.4|990.3|988.3|990.6|988.6|990.3|988.3|170
1680173400000|2023-03-30 10:50:00|990.4|988.4|990.4|988.4|990.6|988.6|990.3|988.3|207
1680173700000|2023-03-30 10:55:00|990.5|988.5|990.4|988.4|990.8|988.8|990.4|988.4|236
1680174000000|2023-03-30 11:00:00|990.5|988.5|990.5|988.5|990.8|988.8|990.4|988.4|157
1680174300000|2023-03-30 11:05:00|990.4|988.4|990.3|988.3|990.6|988.6|990.3|988.3|139
1680174600000|2023-03-30 11:10:00|990.2|988.2|990.3|988.3|990.4|988.4|990|988|142
1680174900000|2023-03-30 11:15:00|990.2|988.2|989.9|987.9|990.2|988.2|989.8|987.8|36
1680175200000|2023-03-30 11:20:00|990|988|989.8|987.8|990|988|989.5|987.5|156
1680175500000|2023-03-30 11:25:00|989.9|987.9|989.8|987.8|989.9|987.9|989.7|987.7|104
1680175800000|2023-03-30 11:30:00|989.9|987.9|989.6|987.6|989.9|987.9|989.6|987.6|35
1680176100000|2023-03-30 11:35:00|989.7|987.7|989.8|987.8|989.9|987.9|989.7|987.7|85
1680176400000|2023-03-30 11:40:00|989.7|987.7|989.9|987.9|990.1|988.1|989.6|987.6|224
1680176700000|2023-03-30 11:45:00|990.1|988.1|990.1|988.1|990.1|988.1|989.8|987.8|93
1680177000000|2023-03-30 11:50:00|990|988|990.1|988.1|990.2|988.2|990|988|35
1680177300000|2023-03-30 11:55:00|990.3|988.3|990.5|988.5|990.6|988.6|990.3|988.3|56
1680177600000|2023-03-30 12:00:00|990.4|988.4|990.8|988.8|990.8|988.8|990.4|988.4|249
1680177900000|2023-03-30 12:05:00|990.7|988.7|991|989|991.2|989.2|990.7|988.7|448
1680178200000|2023-03-30 12:10:00|991.1|989.1|991|989|991.5|989.5|990.9|988.9|294
1680178500000|2023-03-30 12:15:00|991.1|989.1|991.1|989.1|991.3|989.3|991|989|316
1680178800000|2023-03-30 12:20:00|991.3|989.3|991.4|989.4|991.5|989.5|991.2|989.2|288
1680179100000|2023-03-30 12:25:00|991.5|989.5|991.6|989.6|992.9|990.9|991.4|989.4|2336
1680179400000|2023-03-30 12:30:00|991.7|989.7|994|992|994.1|992.1|991.1|989.1|1008
1680179700000|2023-03-30 12:35:00|994.1|992.1|993.6|991.6|994.2|992.2|993.1|991.1|240
1680180000000|2023-03-30 12:40:00|993.3|991.3|994.1|992.1|994.1|992.1|993.2|991.2|283
1680180300000|2023-03-30 12:45:00|994|992|993.4|991.4|994.2|992.2|993.4|991.4|594
1680180600000|2023-03-30 12:50:00|993.5|991.5|993.2|991.2|993.9|991.9|993.1|991.1|532
1680180900000|2023-03-30 12:55:00|993.1|991.1|992.9|990.9|993.2|991.2|992.5|990.5|557
1680181200000|2023-03-30 13:00:00|993|991|993.1|991.1|993.2|991.2|992.5|990.5|719
1680181500000|2023-03-30 13:05:00|993.2|991.2|993.6|991.6|993.7|991.7|993.2|991.2|561
1680181800000|2023-03-30 13:10:00|993.5|991.5|993.5|991.5|993.5|991.5|993.2|991.2|342
1680182100000|2023-03-30 13:15:00|993.6|991.6|994.2|992.2|994.5|992.5|993.5|991.5|569
1680182400000|2023-03-30 13:20:00|994|992|994.3|992.3|994.8|992.8|993.9|991.9|282
1680182700000|2023-03-30 13:25:00|994.2|992.2|995.1|993.1|995.1|993.1|994.2|992.2|313
1680183000000|2023-03-30 13:30:00|994.4|993.9|994.4|993.9|994.5|994|992.6|992.1|5187
1680183300000|2023-03-30 13:35:00|994.5|994|993.8|993.3|994.9|994.4|993.4|992.9|2734
1680183600000|2023-03-30 13:40:00|993.9|993.4|996.1|995.6|996.1|995.6|993.6|993.1|3549
1680183900000|2023-03-30 13:45:00|996|995.5|997.1|996.6|997.2|996.7|996|995.5|3584
1680184200000|2023-03-30 13:50:00|997.2|996.7|996.9|996.4|997.6|997.1|996.1|995.6|3101
1680184500000|2023-03-30 13:55:00|996.8|996.3|995.8|995.3|997|996.5|995.7|995.2|1578
1680184800000|2023-03-30 14:00:00|995.9|995.4|994.7|994.2|996|995.5|994.7|994.2|1970
1680185100000|2023-03-30 14:05:00|994.6|994.1|993.4|992.9|994.6|994.1|992.3|991.8|4136
1680185400000|2023-03-30 14:10:00|993.3|992.8|991.7|991.2|993.8|993.3|991.6|991.1|2516
1680185700000|2023-03-30 14:15:00|991.6|991.1|991.6|991.1|992.5|992|991.2|990.7|1710
1680186000000|2023-03-30 14:20:00|991.5|991|991.8|991.3|992|991.5|991.1|990.6|1621
1680186300000|2023-03-30 14:25:00|991.9|991.4|993.5|993|993.5|993|991.4|990.9|1171
1680186600000|2023-03-30 14:30:00|993.4|992.9|992.6|992.1|993.5|993|992.6|992.1|1914
1680186900000|2023-03-30 14:35:00|992.5|992|993.6|993.1|993.6|993.1|991.6|991.1|2170
1680187200000|2023-03-30 14:40:00|993.5|993|994.8|994.3|994.9|994.4|993.5|993|3305
1680187500000|2023-03-30 14:45:00|994.7|994.2|994.2|993.7|995|994.5|994|993.5|1502
1680187800000|2023-03-30 14:50:00|994.1|993.6|994.9|994.4|994.9|994.4|993.7|993.2|779
1680188100000|2023-03-30 14:55:00|994.8|994.3|994.6|994.1|995.4|994.9|994.4|993.9|1708
1680188400000|2023-03-30 15:00:00|994.5|994|994.5|994|994.6|994.1|993.9|993.4|981
1680188700000|2023-03-30 15:05:00|994.6|994.1|995|994.5|995|994.5|994.5|994|528
1680189000000|2023-03-30 15:10:00|995.1|994.6|995|994.5|995.8|995.3|994.7|994.2|871
1680189300000|2023-03-30 15:15:00|994.9|994.4|995|994.5|995.2|994.7|994.2|993.7|442
1680189600000|2023-03-30 15:20:00|995.1|994.6|995|994.5|995.2|994.7|994.8|994.3|906
1680189900000|2023-03-30 15:25:00|995.1|994.6|995.3|994.8|995.3|994.8|994.6|994.1|1016
1680190200000|2023-03-30 15:30:00|995.2|994.7|994.4|993.9|995.2|994.7|994|993.5|584
1680190500000|2023-03-30 15:35:00|994.5|994|994.7|994.2|994.9|994.4|994.3|993.8|505
1680190800000|2023-03-30 15:40:00|994.8|994.3|995.1|994.6|995.3|994.8|994.8|994.3|317
1680191100000|2023-03-30 15:45:00|995.2|994.7|994|993.5|995.2|994.7|993.9|993.4|1205
1680191400000|2023-03-30 15:50:00|994.1|993.6|994.7|994.2|994.7|994.2|993.9|993.4|509
1680191700000|2023-03-30 15:55:00|994.8|994.3|995.1|994.6|995.2|994.7|994.8|994.3|454
1680192000000|2023-03-30 16:00:00|995.2|994.7|995.3|994.8|995.4|994.9|994.7|994.2|586
1680192300000|2023-03-30 16:05:00|995.4|994.9|995.9|995.4|995.9|995.4|995.3|994.8|622
1680192600000|2023-03-30 16:10:00|995.8|995.3|996.3|995.8|996.4|995.9|995.8|995.3|488
1680192900000|2023-03-30 16:15:00|996.2|995.7|995.8|995.3|996.2|995.7|995.6|995.1|728
1680193200000|2023-03-30 16:20:00|995.7|995.2|995.5|995|995.8|995.3|995.5|995|478
1680193500000|2023-03-30 16:25:00|995.6|995.1|995.5|995|995.8|995.3|995.5|995|476
1680193800000|2023-03-30 16:30:00|995.4|994.9|995.4|994.9|995.5|995|995|994.5|673
1680194100000|2023-03-30 16:35:00|995.3|994.8|994.6|994.1|995.3|994.8|994.6|994.1|441
1680194400000|2023-03-30 16:40:00|994.7|994.2|994.9|994.4|995.3|994.8|994.7|994.2|576
1680194700000|2023-03-30 16:45:00|995|994.5|994.9|994.4|995|994.5|994.5|994|299
1680195000000|2023-03-30 16:50:00|994.8|994.3|995.5|995|995.5|995|994.8|994.3|628
1680195300000|2023-03-30 16:55:00|995.6|995.1|995.4|994.9|995.8|995.3|995.4|994.9|804
1680195600000|2023-03-30 17:00:00|995.5|995|995.4|994.9|995.5|995|995.1|994.6|746
1680195900000|2023-03-30 17:05:00|995.3|994.8|995.1|994.6|995.3|994.8|994.8|994.3|489
1680196200000|2023-03-30 17:10:00|995.2|994.7|994.9|994.4|995.2|994.7|994.8|994.3|692
1680196500000|2023-03-30 17:15:00|994.8|994.3|994.9|994.4|995|994.5|994.8|994.3|480
1680196800000|2023-03-30 17:20:00|995|994.5|994.5|994|995.4|994.9|994.5|994|1254
1680197100000|2023-03-30 17:25:00|994.4|993.9|994.9|994.4|995|994.5|994.4|993.9|547
1680197400000|2023-03-30 17:30:00|995|994.5|994.5|994|995|994.5|994.3|993.8|462
1680197700000|2023-03-30 17:35:00|994.4|993.9|993.8|993.3|994.4|993.9|993.7|993.2|567
1680198000000|2023-03-30 17:40:00|993.7|993.2|993.5|993|993.8|993.3|993.3|992.8|944
1680198300000|2023-03-30 17:45:00|993.4|992.9|993.7|993.2|993.7|993.2|993.2|992.7|658
1680198600000|2023-03-30 17:50:00|993.8|993.3|993.7|993.2|994|993.5|993.7|993.2|303
1680198900000|2023-03-30 17:55:00|993.8|993.3|994.1|993.6|994.2|993.7|993.8|993.3|357
1680199200000|2023-03-30 18:00:00|994.2|993.7|994.4|993.9|994.5|994|994|993.5|374
1680199500000|2023-03-30 18:05:00|994.5|994|994.3|993.8|994.5|994|994.2|993.7|663
1680199800000|2023-03-30 18:10:00|994.2|993.7|994.5|994|994.5|994|994|993.5|746
1680200100000|2023-03-30 18:15:00|994.4|993.9|994.5|994|994.7|994.2|994.4|993.9|197
1680200400000|2023-03-30 18:20:00|994.4|993.9|994.7|994.2|994.7|994.2|994.4|993.9|385
1680200700000|2023-03-30 18:25:00|994.6|994.1|995|994.5|995.1|994.6|994.6|994.1|593
1680201000000|2023-03-30 18:30:00|995.1|994.6|995.1|994.6|995.2|994.7|994.9|994.4|549
1680201300000|2023-03-30 18:35:00|995|994.5|994.4|993.9|995.2|994.7|994.4|993.9|861
1680201600000|2023-03-30 18:40:00|994.5|994|994.4|993.9|994.6|994.1|994.3|993.8|312
1680201900000|2023-03-30 18:45:00|994.5|994|994.9|994.4|995|994.5|994.5|994|603
1680202200000|2023-03-30 18:50:00|994.8|994.3|995.1|994.6|995.2|994.7|994.8|994.3|911
1680202500000|2023-03-30 18:55:00|995.2|994.7|995.2|994.7|995.3|994.8|995.1|994.6|464
1680202800000|2023-03-30 19:00:00|995.3|994.8|995.5|995|995.6|995.1|995.1|994.6|801
1680203100000|2023-03-30 19:05:00|995.6|995.1|995.3|994.8|995.6|995.1|995|994.5|1039
1680203400000|2023-03-30 19:10:00|995.2|994.7|995.4|994.9|995.5|995|994.9|994.4|383
1680203700000|2023-03-30 19:15:00|995.3|994.8|995.3|994.8|995.5|995|995.1|994.6|390
1680204000000|2023-03-30 19:20:00|995.4|994.9|995.2|994.7|995.4|994.9|995.2|994.7|348
1680204300000|2023-03-30 19:25:00|995.3|994.8|995.6|995.1|995.9|995.4|995|994.5|1104
1680204600000|2023-03-30 19:30:00|995.5|995|995.8|995.3|996|995.5|995.4|994.9|1070
1680204900000|2023-03-30 19:35:00|995.7|995.2|996|995.5|996.2|995.7|995.7|995.2|793
1680205200000|2023-03-30 19:40:00|995.9|995.4|995.7|995.2|995.9|995.4|995.7|995.2|490
1680205500000|2023-03-30 19:45:00|995.6|995.1|995.3|994.8|995.6|995.1|995.1|994.6|584
1680205800000|2023-03-30 19:50:00|995.6|995.1|995.5|995|995.7|995.2|995.3|994.8|737
1680206100000|2023-03-30 19:55:00|995.4|994.9|995.6|995.1|995.7|995.2|995.2|994.7|6130
1680206400000|2023-03-30 20:00:00|996.3|994.3|996.5|994.5|996.8|994.8|996.1|994.1|1054
1680206700000|2023-03-30 20:05:00|996.4|994.4|996.3|994.3|996.6|994.6|996.3|994.3|157
1680207000000|2023-03-30 20:10:00|996.4|994.4|996.5|994.5|996.6|994.6|996.4|994.4|37
1680207300000|2023-03-30 20:15:00|996.4|994.4|996.8|994.8|996.8|994.8|996.4|994.4|82
1680207600000|2023-03-30 20:20:00|996.7|994.7|997|995|997.1|995.1|996.7|994.7|132
1680207900000|2023-03-30 20:25:00|996.9|994.9|997.1|995.1|997.1|995.1|996.9|994.9|36
1680208200000|2023-03-30 20:30:00|997.2|995.2|997.6|995.6|997.6|995.6|997.2|995.2|138
1680208500000|2023-03-30 20:35:00|997.5|995.5|997.6|995.6|997.6|995.6|997.5|995.5|31
1680208800000|2023-03-30 20:40:00|997.5|995.5|997.7|995.7|997.7|995.7|997.5|995.5|25
1680209100000|2023-03-30 20:45:00|997.5|995.5|997.6|995.6|997.7|995.7|997.2|995.2|139
1680209400000|2023-03-30 20:50:00|997.3|995.3|997.2|995.2|997.3|995.3|997.2|995.2|36
1680209700000|2023-03-30 20:55:00|997.4|995.4|997.7|995.7|997.7|995.7|997.4|995.4|121
1680213300000|2023-03-30 21:55:00|996.2|994.2|996.2|994.2|996.2|994.2|996.2|994.2|1
1680213600000|2023-03-30 22:00:00|997.5|995.5|996.8|994.8|997.5|995.5|996.5|994.5|0
1680213900000|2023-03-30 22:05:00|996.9|994.9|997|995|997.1|995.1|996.8|994.8|0
1680214200000|2023-03-30 22:10:00|996.9|994.9|996.7|994.7|997|995|996.7|994.7|0
1680214500000|2023-03-30 22:15:00|996.8|994.8|996.8|994.8|996.8|994.8|996.7|994.7|0
1680214800000|2023-03-30 22:20:00|996.7|994.7|996.6|994.6|996.8|994.8|996.6|994.6|0
1680215100000|2023-03-30 22:25:00|996.5|994.5|996.8|994.8|996.8|994.8|996.5|994.5|0
1680215400000|2023-03-30 22:30:00|996.9|994.9|997|995|997.1|995.1|996.9|994.9|0
1680215700000|2023-03-30 22:35:00|996.9|994.9|997.3|995.3|997.3|995.3|996.9|994.9|0
1680216000000|2023-03-30 22:40:00|997.2|995.2|997.3|995.3|997.3|995.3|997|995|0
1680216300000|2023-03-30 22:45:00|997.1|995.1|997.2|995.2|997.2|995.2|997.1|995.1|0
1680216600000|2023-03-30 22:50:00|997.1|995.1|997.3|995.3|997.3|995.3|997.1|995.1|0
1680216900000|2023-03-30 22:55:00|997.2|995.2|997.3|995.3|997.3|995.3|997.2|995.2|0
1680217200000|2023-03-30 23:00:00|997.2|995.2|997.5|995.5|997.5|995.5|997.2|995.2|0
1680217500000|2023-03-30 23:05:00|997.6|995.6|997.6|995.6|997.7|995.7|997.5|995.5|0
1680217800000|2023-03-30 23:10:00|997.7|995.7|997.9|995.9|997.9|995.9|997.6|995.6|0
1680218100000|2023-03-30 23:15:00|997.8|995.8|998|996|998|996|997.8|995.8|0
1680218400000|2023-03-30 23:20:00|997.9|995.9|997.8|995.8|998|996|997.7|995.7|0
1680218700000|2023-03-30 23:25:00|997.7|995.7|997.8|995.8|997.8|995.8|997.7|995.7|0
1680219000000|2023-03-30 23:30:00|997.7|995.7|997.8|995.8|997.9|995.9|997.7|995.7|0
1680219300000|2023-03-30 23:35:00|997.9|995.9|998.1|996.1|998.1|996.1|997.8|995.8|0
1680219600000|2023-03-30 23:40:00|998|996|998|996|998|996|998|996|0
1680219900000|2023-03-30 23:45:00|998.2|996.2|998.2|996.2|998.3|996.3|998.2|996.2|0
1680220200000|2023-03-30 23:50:00|998.3|996.3|998.3|996.3|998.4|996.4|998.2|996.2|0
1680220500000|2023-03-30 23:55:00|998.4|996.4|998.5|996.5|998.6|996.6|998.4|996.4|0
1680220800000|2023-03-31 00:00:00|996.5|994.5|997.8|995.8|999.1|997.1|996.5|994.5|46
1680221100000|2023-03-31 00:05:00|997.7|995.7|998.3|996.3|998.9|996.9|997.7|995.7|47
1680221400000|2023-03-31 00:10:00|998.5|996.5|998.6|996.6|998.8|996.8|998.5|996.5|12
1680221700000|2023-03-31 00:15:00|998.3|996.3|998.6|996.6|998.6|996.6|998.3|996.3|11
1680222000000|2023-03-31 00:20:00|998.4|996.4|998.2|996.2|998.6|996.6|998.1|996.1|11
1680222300000|2023-03-31 00:25:00|998.3|996.3|998.4|996.4|998.5|996.5|998.1|996.1|133
1680222600000|2023-03-31 00:30:00|998.3|996.3|999.2|997.2|999.4|997.4|998.3|996.3|37
1680222900000|2023-03-31 00:35:00|998.9|996.9|999.2|997.2|999.3|997.3|998.8|996.8|38
1680223200000|2023-03-31 00:40:00|999|997|999.2|997.2|999.3|997.3|999|997|66
1680223500000|2023-03-31 00:45:00|999.3|997.3|999.5|997.5|999.7|997.7|999.1|997.1|109
1680223800000|2023-03-31 00:50:00|999.3|997.3|998.9|996.9|999.4|997.4|998.7|996.7|197
1680224100000|2023-03-31 00:55:00|998.8|996.8|999|997|999|997|998.7|996.7|5
1680224400000|2023-03-31 01:00:00|998.8|996.8|998.7|996.7|998.9|996.9|998.6|996.6|17
1680224700000|2023-03-31 01:05:00|998.6|996.6|999.2|997.2|999.3|997.3|998.6|996.6|23
1680225000000|2023-03-31 01:10:00|999.1|997.1|999.3|997.3|999.4|997.4|999.1|997.1|31
1680225300000|2023-03-31 01:15:00|999.6|997.6|999.9|997.9|1000.3|998.3|999.4|997.4|215
1680225600000|2023-03-31 01:20:00|999.8|997.8|999.6|997.6|999.8|997.8|998.9|996.9|44
1680225900000|2023-03-31 01:25:00|999.5|997.5|999.1|997.1|1000|998|999.1|997.1|40
1680226200000|2023-03-31 01:30:00|998.9|996.9|1000.2|998.2|1000.3|998.3|998.5|996.5|268
1680226500000|2023-03-31 01:35:00|1000.6|998.6|1002.5|1000.5|1002.6|1000.6|1000.6|998.6|116
1680226800000|2023-03-31 01:40:00|1002.3|1000.3|1000.4|998.4|1002.3|1000.3|999.9|997.9|73
1680227100000|2023-03-31 01:45:00|1000.5|998.5|999.5|997.5|1000.6|998.6|999|997|52
1680227400000|2023-03-31 01:50:00|999.1|997.1|999.5|997.5|999.5|997.5|998.3|996.3|24
1680227700000|2023-03-31 01:55:00|999.7|997.7|999.5|997.5|1000.5|998.5|999.3|997.3|77
1680228000000|2023-03-31 02:00:00|999.4|997.4|1000.7|998.7|1000.9|998.9|999.3|997.3|75
1680228300000|2023-03-31 02:05:00|1000.8|998.8|999.4|997.4|1000.9|998.9|999.1|997.1|70
1680228600000|2023-03-31 02:10:00|999.3|997.3|999.1|997.1|999.4|997.4|998.8|996.8|31
1680228900000|2023-03-31 02:15:00|998.9|996.9|999.8|997.8|1000.1|998.1|998.8|996.8|14
1680229200000|2023-03-31 02:20:00|999.9|997.9|1000|998|1000|998|999.9|997.9|6
1680229500000|2023-03-31 02:25:00|1000.2|998.2|999.7|997.7|1000.2|998.2|999.7|997.7|9
1680229800000|2023-03-31 02:30:00|999.9|997.9|1000|998|1000.7|998.7|999.9|997.9|20
1680230100000|2023-03-31 02:35:00|999.7|997.7|999|997|999.7|997.7|998.8|996.8|11
1680230400000|2023-03-31 02:40:00|999.1|997.1|997.3|995.3|999.2|997.2|997.2|995.2|60
1680230700000|2023-03-31 02:45:00|997.2|995.2|997.6|995.6|997.6|995.6|997.2|995.2|15
1680231000000|2023-03-31 02:50:00|996.9|994.9|997|995|997|995|996.9|994.9|2
1680231600000|2023-03-31 03:00:00|997.1|995.1|995.7|993.7|997.1|995.1|995.5|993.5|194
1680231900000|2023-03-31 03:05:00|995.9|993.9|995.9|993.9|996.5|994.5|995.5|993.5|71
1680232200000|2023-03-31 03:10:00|995.7|993.7|995.2|993.2|995.9|993.9|995.2|993.2|9
1680232500000|2023-03-31 03:15:00|995.3|993.3|995.4|993.4|995.4|993.4|994.8|992.8|84
1680232800000|2023-03-31 03:20:00|995.5|993.5|994.5|992.5|995.6|993.6|994.4|992.4|122
1680233100000|2023-03-31 03:25:00|994.4|992.4|995.1|993.1|995.1|993.1|994.4|992.4|72
1680233400000|2023-03-31 03:30:00|995.3|993.3|995.6|993.6|995.6|993.6|995.2|993.2|37
1680233700000|2023-03-31 03:35:00|995.7|993.7|995.4|993.4|995.8|993.8|995.3|993.3|14
1680234000000|2023-03-31 03:40:00|995.5|993.5|994.9|992.9|995.7|993.7|994.8|992.8|132
1680234300000|2023-03-31 03:45:00|995|993|995.5|993.5|995.5|993.5|995|993|93
1680234600000|2023-03-31 03:50:00|995.7|993.7|995.6|993.6|995.8|993.8|995.4|993.4|34
1680234900000|2023-03-31 03:55:00|995.7|993.7|995.9|993.9|995.9|993.9|995.7|993.7|5
1680235200000|2023-03-31 04:00:00|996|994|996.1|994.1|996.2|994.2|996|994|7
1680235500000|2023-03-31 04:05:00|996.2|994.2|996.1|994.1|996.2|994.2|996|994|21
1680235800000|2023-03-31 04:10:00|996.2|994.2|996.5|994.5|996.5|994.5|996.2|994.2|16
1680236100000|2023-03-31 04:15:00|996.6|994.6|996.7|994.7|996.7|994.7|996.4|994.4|34
1680236400000|2023-03-31 04:20:00|996.6|994.6|996.4|994.4|996.7|994.7|996.4|994.4|38
1680236700000|2023-03-31 04:25:00|996.3|994.3|996|994|996.3|994.3|995.8|993.8|61
1680237000000|2023-03-31 04:30:00|996.1|994.1|996.4|994.4|996.4|994.4|996|994|50
1680237300000|2023-03-31 04:35:00|996.5|994.5|995.9|993.9|996.5|994.5|995.9|993.9|12
1680237600000|2023-03-31 04:40:00|995.8|993.8|995.6|993.6|995.8|993.8|995.3|993.3|38
1680237900000|2023-03-31 04:45:00|995.7|993.7|995.4|993.4|995.7|993.7|995.3|993.3|44
1680238200000|2023-03-31 04:50:00|995.3|993.3|995.5|993.5|995.6|993.6|995.2|993.2|52
1680238500000|2023-03-31 04:55:00|995.4|993.4|995.5|993.5|995.6|993.6|995.1|993.1|63
1680238800000|2023-03-31 05:00:00|995.4|993.4|994.5|992.5|995.5|993.5|994.2|992.2|131
1680239100000|2023-03-31 05:05:00|994.4|992.4|993.9|991.9|994.4|992.4|993.6|991.6|104
1680239400000|2023-03-31 05:10:00|993.8|991.8|994|992|994.4|992.4|993.6|991.6|97
1680239700000|2023-03-31 05:15:00|994.1|992.1|994.7|992.7|994.7|992.7|994|992|66
1680240000000|2023-03-31 05:20:00|994.6|992.6|994.4|992.4|994.9|992.9|994.3|992.3|80
1680240300000|2023-03-31 05:25:00|994.3|992.3|993.5|991.5|994.3|992.3|993.5|991.5|41
1680240600000|2023-03-31 05:30:00|993.7|991.7|994.4|992.4|994.4|992.4|993.6|991.6|40
1680240900000|2023-03-31 05:35:00|994.2|992.2|995.2|993.2|995.2|993.2|994.2|992.2|66
1680241200000|2023-03-31 05:40:00|995.3|993.3|995|993|995.4|993.4|995|993|48
1680241500000|2023-03-31 05:45:00|995.1|993.1|994.9|992.9|995.6|993.6|994.9|992.9|34
1680241800000|2023-03-31 05:50:00|995|993|994.7|992.7|995.4|993.4|994.6|992.6|42
1680242100000|2023-03-31 05:55:00|994.8|992.8|995.7|993.7|995.7|993.7|994.8|992.8|32
1680242400000|2023-03-31 06:00:00|995.5|993.5|995.7|993.7|996.5|994.5|995.4|993.4|215
1680242700000|2023-03-31 06:05:00|995.5|993.5|995|993|995.5|993.5|994.4|992.4|46
1680243000000|2023-03-31 06:10:00|994.9|992.9|995.2|993.2|995.6|993.6|994.9|992.9|45
1680243300000|2023-03-31 06:15:00|994.9|992.9|994.9|992.9|995|993|994.7|992.7|45
1680243600000|2023-03-31 06:20:00|995.1|993.1|994.3|992.3|995.2|993.2|994.3|992.3|54
1680243900000|2023-03-31 06:25:00|994.4|992.4|992.4|990.4|994.5|992.5|992.4|990.4|336
1680244200000|2023-03-31 06:30:00|992.3|990.3|993.4|991.4|993.5|991.5|992.2|990.2|532
1680244500000|2023-03-31 06:35:00|993.5|991.5|993.9|991.9|993.9|991.9|993.1|991.1|99
1680244800000|2023-03-31 06:40:00|994|992|994.2|992.2|994.4|992.4|993.9|991.9|111
1680245100000|2023-03-31 06:45:00|994.3|992.3|994.5|992.5|994.5|992.5|993.9|991.9|170
1680245400000|2023-03-31 06:50:00|994.6|992.6|994.5|992.5|994.8|992.8|994.3|992.3|312
1680245700000|2023-03-31 06:55:00|994.6|992.6|995|993|995.1|993.1|994.4|992.4|243
1680246000000|2023-03-31 07:00:00|994.9|992.9|995.7|993.7|996.4|994.4|994.7|992.7|664
1680246300000|2023-03-31 07:05:00|995.6|993.6|995.7|993.7|995.9|993.9|995.4|993.4|365
1680246600000|2023-03-31 07:10:00|995.8|993.8|996|994|996.2|994.2|995.5|993.5|353
1680246900000|2023-03-31 07:15:00|996.1|994.1|994.7|992.7|996.1|994.1|994.5|992.5|279
1680247200000|2023-03-31 07:20:00|994.6|992.6|994.4|992.4|994.8|992.8|994.2|992.2|224
1680247500000|2023-03-31 07:25:00|994.3|992.3|994.4|992.4|994.5|992.5|994|992|169
1680247800000|2023-03-31 07:30:00|994.3|992.3|993.8|991.8|994.4|992.4|993.5|991.5|212
1680248100000|2023-03-31 07:35:00|993.9|991.9|993.1|991.1|994.1|992.1|993|991|243
1680248400000|2023-03-31 07:40:00|993|991|993.2|991.2|993.3|991.3|992.7|990.7|300
1680248700000|2023-03-31 07:45:00|993.1|991.1|993|991|993.3|991.3|993|991|335
1680249000000|2023-03-31 07:50:00|993.1|991.1|993.2|991.2|993.3|991.3|992.7|990.7|239
1680249300000|2023-03-31 07:55:00|993.1|991.1|993.6|991.6|993.8|991.8|993|991|304
1680249600000|2023-03-31 08:00:00|993.7|991.7|993.4|991.4|993.8|991.8|992.9|990.9|382
1680249900000|2023-03-31 08:05:00|993.5|991.5|993.5|991.5|993.7|991.7|993|991|543
1680250200000|2023-03-31 08:10:00|993.4|991.4|994.1|992.1|994.1|992.1|993.3|991.3|379
1680250500000|2023-03-31 08:15:00|994|992|993.1|991.1|994.1|992.1|992.9|990.9|311
1680250800000|2023-03-31 08:20:00|993|991|993.9|991.9|994|992|992.9|990.9|298
1680251100000|2023-03-31 08:25:00|994|992|993.5|991.5|994|992|993.4|991.4|128
1680251400000|2023-03-31 08:30:00|993.2|991.2|993.8|991.8|994|992|993.2|991.2|167
1680251700000|2023-03-31 08:35:00|993.7|991.7|993.6|991.6|994|992|993.5|991.5|219
1680252000000|2023-03-31 08:40:00|993.8|991.8|994.1|992.1|994.2|992.2|993.7|991.7|173
1680252300000|2023-03-31 08:45:00|993.9|991.9|994.5|992.5|994.5|992.5|993.9|991.9|127
1680252600000|2023-03-31 08:50:00|994.4|992.4|994|992|994.5|992.5|993.9|991.9|222
1680252900000|2023-03-31 08:55:00|994.1|992.1|993.8|991.8|994.1|992.1|993.8|991.8|221
1680253200000|2023-03-31 09:00:00|993.7|991.7|993.6|991.6|993.8|991.8|993.3|991.3|385
1680253500000|2023-03-31 09:05:00|993.5|991.5|994|992|994.1|992.1|993.5|991.5|246
1680253800000|2023-03-31 09:10:00|994.1|992.1|994|992|994.3|992.3|993.9|991.9|362
1680254100000|2023-03-31 09:15:00|994.1|992.1|993.7|991.7|994.2|992.2|993.5|991.5|273
1680254400000|2023-03-31 09:20:00|993.6|991.6|993.7|991.7|993.8|991.8|993.3|991.3|141
1680254700000|2023-03-31 09:25:00|993.6|991.6|994.3|992.3|994.3|992.3|993.5|991.5|167
1680255000000|2023-03-31 09:30:00|994.4|992.4|994.2|992.2|994.5|992.5|994|992|202
1680255300000|2023-03-31 09:35:00|994.3|992.3|994.4|992.4|994.6|992.6|994.2|992.2|289
1680255600000|2023-03-31 09:40:00|994.5|992.5|994.4|992.4|994.5|992.5|994.2|992.2|196
1680255900000|2023-03-31 09:45:00|994.5|992.5|994.3|992.3|994.8|992.8|994.3|992.3|135
1680256200000|2023-03-31 09:50:00|994.2|992.2|993.9|991.9|994.5|992.5|993.6|991.6|166
1680256500000|2023-03-31 09:55:00|993.8|991.8|994.5|992.5|994.7|992.7|993.7|991.7|207
1680256800000|2023-03-31 10:00:00|994.6|992.6|994.2|992.2|994.6|992.6|994.1|992.1|186
1680257100000|2023-03-31 10:05:00|994.1|992.1|993.9|991.9|994.4|992.4|993.8|991.8|250
1680257400000|2023-03-31 10:10:00|993.8|991.8|993.9|991.9|994.1|992.1|993.6|991.6|131
1680257700000|2023-03-31 10:15:00|994|992|994.2|992.2|994.4|992.4|993.9|991.9|107
1680258000000|2023-03-31 10:20:00|994.3|992.3|994|992|994.3|992.3|993.8|991.8|173
1680258300000|2023-03-31 10:25:00|994.1|992.1|993.8|991.8|994.1|992.1|993.7|991.7|265
1680258600000|2023-03-31 10:30:00|993.9|991.9|994.3|992.3|994.4|992.4|993.8|991.8|174
1680258900000|2023-03-31 10:35:00|994.2|992.2|994.3|992.3|994.4|992.4|993.9|991.9|128
1680259200000|2023-03-31 10:40:00|994.4|992.4|994.5|992.5|994.6|992.6|994.2|992.2|173
1680259500000|2023-03-31 10:45:00|994.4|992.4|994.1|992.1|994.4|992.4|994|992|158
1680259800000|2023-03-31 10:50:00|994.2|992.2|993.9|991.9|994.3|992.3|993.6|991.6|114
1680260100000|2023-03-31 10:55:00|993.8|991.8|993.8|991.8|994|992|993.4|991.4|255
1680260400000|2023-03-31 11:00:00|993.9|991.9|993.8|991.8|994.1|992.1|993.7|991.7|257
1680260700000|2023-03-31 11:05:00|993.7|991.7|994|992|994|992|993.5|991.5|259
1680261000000|2023-03-31 11:10:00|993.9|991.9|994.4|992.4|994.5|992.5|993.8|991.8|187
1680261300000|2023-03-31 11:15:00|994.3|992.3|994.5|992.5|994.5|992.5|994.2|992.2|88
1680261600000|2023-03-31 11:20:00|994.3|992.3|994.1|992.1|994.5|992.5|993.9|991.9|148
1680261900000|2023-03-31 11:25:00|994|992|994.3|992.3|994.4|992.4|994|992|83
1680262200000|2023-03-31 11:30:00|994.2|992.2|993.9|991.9|994.3|992.3|993.9|991.9|167
1680262500000|2023-03-31 11:35:00|994|992|994.1|992.1|994.2|992.2|993.8|991.8|98
1680262800000|2023-03-31 11:40:00|994|992|994.2|992.2|994.3|992.3|993.9|991.9|153
1680263100000|2023-03-31 11:45:00|994.3|992.3|994|992|994.3|992.3|993.8|991.8|115
1680263400000|2023-03-31 11:50:00|993.9|991.9|993.9|991.9|994|992|993.5|991.5|303
1680263700000|2023-03-31 11:55:00|993.8|991.8|993.5|991.5|994|992|993.1|991.1|407
1680264000000|2023-03-31 12:00:00|993.4|991.4|993.6|991.6|993.6|991.6|992.9|990.9|703
1680264300000|2023-03-31 12:05:00|993.5|991.5|993.8|991.8|993.8|991.8|993.3|991.3|184
1680264600000|2023-03-31 12:10:00|993.9|991.9|993.6|991.6|993.9|991.9|993.5|991.5|173
1680264900000|2023-03-31 12:15:00|993.5|991.5|993.2|991.2|993.8|991.8|993.1|991.1|306
1680265200000|2023-03-31 12:20:00|993.3|991.3|993.2|991.2|993.5|991.5|993.1|991.1|408
1680265500000|2023-03-31 12:25:00|993.3|991.3|993.6|991.6|993.8|991.8|993.1|991.1|265
1680265800000|2023-03-31 12:30:00|993.2|991.2|995.6|993.6|996.4|994.4|992.9|990.9|1318
1680266100000|2023-03-31 12:35:00|995.7|993.7|994.8|992.8|995.7|993.7|994.7|992.7|472
1680266400000|2023-03-31 12:40:00|994.9|992.9|994|992|995|993|993.7|991.7|692
1680266700000|2023-03-31 12:45:00|993.9|991.9|993.5|991.5|994.1|992.1|993.3|991.3|381
1680267000000|2023-03-31 12:50:00|993.4|991.4|994.2|992.2|994.7|992.7|993.4|991.4|411
1680267300000|2023-03-31 12:55:00|994.3|992.3|994.5|992.5|994.6|992.6|994.2|992.2|360
1680267600000|2023-03-31 13:00:00|994.6|992.6|994.9|992.9|995|993|994.5|992.5|519
1680267900000|2023-03-31 13:05:00|994.8|992.8|994.5|992.5|995.2|993.2|994.4|992.4|577
1680268200000|2023-03-31 13:10:00|994.4|992.4|994.7|992.7|994.7|992.7|994.4|992.4|227
1680268500000|2023-03-31 13:15:00|994.6|992.6|995.2|993.2|995.3|993.3|994.5|992.5|205
1680268800000|2023-03-31 13:20:00|995.1|993.1|995.4|993.4|995.6|993.6|995.1|993.1|338
1680269100000|2023-03-31 13:25:00|995.5|993.5|995.4|993.4|995.6|993.6|995.3|993.3|1310
1680269400000|2023-03-31 13:30:00|994.7|994.2|997.3|996.8|997.3|996.8|994.2|993.7|5995
1680269700000|2023-03-31 13:35:00|997.2|996.7|997.5|997|997.7|997.2|996.7|996.2|3932
1680270000000|2023-03-31 13:40:00|997.6|997.1|996.4|995.9|997.8|997.3|996.1|995.6|2138
1680270300000|2023-03-31 13:45:00|996.3|995.8|996.5|996|997.3|996.8|996|995.5|2675
1680270600000|2023-03-31 13:50:00|996.6|996.1|995.9|995.4|997|996.5|995.9|995.4|2286
1680270900000|2023-03-31 13:55:00|996|995.5|995.6|995.1|996|995.5|995|994.5|2153
1680271200000|2023-03-31 14:00:00|995.7|995.2|996.2|995.7|996.2|995.7|995|994.5|2859
1680271500000|2023-03-31 14:05:00|996.3|995.8|995.8|995.3|996.4|995.9|995.8|995.3|2074
1680271800000|2023-03-31 14:10:00|995.7|995.2|994.6|994.1|995.7|995.2|994.6|994.1|2110
1680272100000|2023-03-31 14:15:00|994.7|994.2|995|994.5|995.1|994.6|994.4|993.9|1685
1680272400000|2023-03-31 14:20:00|994.9|994.4|995.2|994.7|995.3|994.8|994.7|994.2|1164
1680272700000|2023-03-31 14:25:00|995.1|994.6|996|995.5|996.2|995.7|995|994.5|1712
1680273000000|2023-03-31 14:30:00|995.9|995.4|995.9|995.4|996.3|995.8|995.7|995.2|1184
1680273300000|2023-03-31 14:35:00|996|995.5|995.3|994.8|996|995.5|995.1|994.6|2210
1680273600000|2023-03-31 14:40:00|995.4|994.9|994.8|994.3|995.6|995.1|994.7|994.2|1824
1680273900000|2023-03-31 14:45:00|994.7|994.2|995|994.5|995.3|994.8|994.7|994.2|1838
1680274200000|2023-03-31 14:50:00|994.9|994.4|993.4|992.9|994.9|994.4|993|992.5|3336
1680274500000|2023-03-31 14:55:00|993.3|992.8|994|993.5|994.1|993.6|993.2|992.7|1345
1680274800000|2023-03-31 15:00:00|994.1|993.6|994.7|994.2|994.9|994.4|994|993.5|1355
1680275100000|2023-03-31 15:05:00|994.6|994.1|994.1|993.6|994.7|994.2|994.1|993.6|799
1680275400000|2023-03-31 15:10:00|994.2|993.7|994.8|994.3|994.8|994.3|994.1|993.6|781
1680275700000|2023-03-31 15:15:00|994.7|994.2|995|994.5|995.2|994.7|994.4|993.9|989
1680276000000|2023-03-31 15:20:00|995.1|994.6|995.8|995.3|995.8|995.3|995|994.5|988
1680276300000|2023-03-31 15:25:00|995.7|995.2|995.4|994.9|995.9|995.4|995.2|994.7|1822
1680276600000|2023-03-31 15:30:00|995.5|995|995.2|994.7|995.5|995|994.6|994.1|1301
1680276900000|2023-03-31 15:35:00|995.3|994.8|995.4|994.9|995.4|994.9|994.8|994.3|804
1680277200000|2023-03-31 15:40:00|995.3|994.8|995.5|995|995.7|995.2|995.2|994.7|1095
1680277500000|2023-03-31 15:45:00|995.6|995.1|995.6|995.1|995.9|995.4|995.5|995|1056
1680277800000|2023-03-31 15:50:00|995.5|995|995.1|994.6|995.6|995.1|995|994.5|1450
1680278100000|2023-03-31 15:55:00|995|994.5|995.1|994.6|995.2|994.7|994.9|994.4|864
1680278400000|2023-03-31 16:00:00|995|994.5|994.4|993.9|995.1|994.6|994.3|993.8|1128
1680278700000|2023-03-31 16:05:00|994.3|993.8|994|993.5|994.4|993.9|993.7|993.2|2029
1680279000000|2023-03-31 16:10:00|994.1|993.6|994.3|993.8|994.4|993.9|993.9|993.4|1031
1680279300000|2023-03-31 16:15:00|994.2|993.7|993.7|993.2|994.2|993.7|993.7|993.2|974
1680279600000|2023-03-31 16:20:00|993.8|993.3|993.9|993.4|994|993.5|993.6|993.1|1085
1680279900000|2023-03-31 16:25:00|994|993.5|994.5|994|994.5|994|993.9|993.4|2344
1680280200000|2023-03-31 16:30:00|994.3|993.8|993.9|993.4|994.3|993.8|993.4|992.9|2430
1680280500000|2023-03-31 16:35:00|993.8|993.3|994.3|993.8|994.3|993.8|993.8|993.3|1288
1680280800000|2023-03-31 16:40:00|994.2|993.7|994.5|994|994.7|994.2|994.1|993.6|1186
1680281100000|2023-03-31 16:45:00|994.4|993.9|994.5|994|994.6|994.1|994.2|993.7|882
1680281400000|2023-03-31 16:50:00|994.4|993.9|994.5|994|994.7|994.2|994.4|993.9|838
1680281700000|2023-03-31 16:55:00|994.4|993.9|994.5|994|994.5|994|994.3|993.8|1098
1680282000000|2023-03-31 17:00:00|994.6|994.1|994.1|993.6|994.7|994.2|994.1|993.6|832
1680282300000|2023-03-31 17:05:00|994.2|993.7|994.1|993.6|994.2|993.7|993.7|993.2|1269
1680282600000|2023-03-31 17:10:00|994|993.5|993.3|992.8|994|993.5|993.2|992.7|790
1680282900000|2023-03-31 17:15:00|993.4|992.9|993.5|993|993.6|993.1|993.1|992.6|1471
1680283200000|2023-03-31 17:20:00|993.6|993.1|993.4|992.9|993.7|993.2|993.4|992.9|603
1680283500000|2023-03-31 17:25:00|993.3|992.8|992.7|992.2|993.4|992.9|992.7|992.2|1310
1680283800000|2023-03-31 17:30:00|992.8|992.3|992.1|991.6|992.8|992.3|992|991.5|1605
1680284100000|2023-03-31 17:35:00|992.2|991.7|991.5|991|992.2|991.7|991.5|991|1906
1680284400000|2023-03-31 17:40:00|991.6|991.1|991.1|990.6|991.6|991.1|991|990.5|1346
1680284700000|2023-03-31 17:45:00|991.2|990.7|990.6|990.1|991.2|990.7|990.6|990.1|1591
1680285000000|2023-03-31 17:50:00|990.5|990|990.8|990.3|990.9|990.4|990.5|990|1048
1680285300000|2023-03-31 17:55:00|990.7|990.2|991|990.5|991.1|990.6|990.5|990|1427
1680285600000|2023-03-31 18:00:00|991.1|990.6|991.5|991|991.6|991.1|991|990.5|991
1680285900000|2023-03-31 18:05:00|991.6|991.1|991.8|991.3|992.1|991.6|991.6|991.1|1023
1680286200000|2023-03-31 18:10:00|991.9|991.4|991.2|990.7|991.9|991.4|991|990.5|1053
1680286500000|2023-03-31 18:15:00|991.3|990.8|990.9|990.4|991.4|990.9|990.9|990.4|1155
1680286800000|2023-03-31 18:20:00|991|990.5|990.4|989.9|991|990.5|990.4|989.9|1483
1680287100000|2023-03-31 18:25:00|990.5|990|990.5|990|990.6|990.1|990|989.5|1228
1680287400000|2023-03-31 18:30:00|990.6|990.1|990.7|990.2|990.9|990.4|990.3|989.8|1301
1680287700000|2023-03-31 18:35:00|990.8|990.3|990.4|989.9|990.8|990.3|990.4|989.9|1023
1680288000000|2023-03-31 18:40:00|990.5|990|991.1|990.6|991.4|990.9|990.4|989.9|557
1680288300000|2023-03-31 18:45:00|991|990.5|991.1|990.6|991.2|990.7|990.9|990.4|696
1680288600000|2023-03-31 18:50:00|991.2|990.7|991.1|990.6|991.4|990.9|990.9|990.4|1261
1680288900000|2023-03-31 18:55:00|991|990.5|991.2|990.7|991.3|990.8|990.7|990.2|1487
1680289200000|2023-03-31 19:00:00|991.3|990.8|991.3|990.8|991.6|991.1|991|990.5|1605
1680289500000|2023-03-31 19:05:00|991.4|990.9|991.1|990.6|991.4|990.9|991|990.5|1445
1680289800000|2023-03-31 19:10:00|991.2|990.7|991|990.5|991.3|990.8|990.8|990.3|1450
1680290100000|2023-03-31 19:15:00|990.9|990.4|990.9|990.4|991|990.5|990.7|990.2|2066
1680290400000|2023-03-31 19:20:00|991|990.5|990.9|990.4|991.2|990.7|990.7|990.2|1789
1680290700000|2023-03-31 19:25:00|991|990.5|991.4|990.9|991.5|991|990.9|990.4|2276
1680291000000|2023-03-31 19:30:00|991.3|990.8|990.9|990.4|991.6|991.1|990.6|990.1|3724
1680291300000|2023-03-31 19:35:00|991|990.5|990.4|989.9|991.1|990.6|990.3|989.8|2407
1680291600000|2023-03-31 19:40:00|990.5|990|990.7|990.2|990.9|990.4|990.4|989.9|1656
1680291900000|2023-03-31 19:45:00|990.6|990.1|990.9|990.4|991.2|990.7|990.6|990.1|2412
1680292200000|2023-03-31 19:50:00|991|990.5|992.6|992.1|992.6|992.1|991|990.5|5194
1680292500000|2023-03-31 19:55:00|992.7|992.2|992.8|992.3|993.5|993|992.5|992|26866
1680292800000|2023-03-31 20:00:00|993.5|991.5|993.3|991.3|993.5|991.5|992.8|990.8|2862
1680293100000|2023-03-31 20:05:00|993.2|991.2|992.9|990.9|993.2|991.2|992.5|990.5|309
1680293400000|2023-03-31 20:10:00|992.8|990.8|992.5|990.5|992.8|990.8|992.4|990.4|145
1680293700000|2023-03-31 20:15:00|992.4|990.4|992.4|990.4|992.5|990.5|992.3|990.3|20
1680294000000|2023-03-31 20:20:00|992.5|990.5|992.6|990.6|992.6|990.6|992.5|990.5|37
1680294300000|2023-03-31 20:25:00|992.7|990.7|992.6|990.6|992.7|990.7|992.6|990.6|46
1680294600000|2023-03-31 20:30:00|992.7|990.7|992.8|990.8|992.9|990.9|992.7|990.7|20
1680294900000|2023-03-31 20:35:00|993.1|991.1|993|991|993.1|991.1|993|991|7
1680295200000|2023-03-31 20:40:00|992.9|990.9|992.9|990.9|992.9|990.9|992.8|990.8|72
1680295500000|2023-03-31 20:45:00|993|991|992.3|990.3|993|991|992.1|990.1|281
1680295800000|2023-03-31 20:50:00|992.5|990.5|992.8|990.8|992.9|990.9|992.4|990.4|68
1680296100000|2023-03-31 20:55:00|993|991|991.8|989.8|993.1|991.1|991.8|989.8|50
1680473100000|2023-04-02 22:05:00|990.1|988.1|990.1|988.1|990.1|988.1|989.3|987.3|3
1680473400000|2023-04-02 22:10:00|989.8|987.8|988.5|986.5|989.8|987.8|988.5|986.5|25
1680474000000|2023-04-02 22:20:00|988.7|986.7|988.1|986.1|988.7|986.7|988.1|986.1|11
1680474600000|2023-04-02 22:30:00|988.9|986.9|988.9|986.9|988.9|986.9|988.9|986.9|1
1680474900000|2023-04-02 22:35:00|||||||||1
1680476100000|2023-04-02 22:55:00|989.9|987.9|990.2|988.2|990.2|988.2|989.9|987.9|2
1680476400000|2023-04-02 23:00:00|990.5|988.5|989.9|987.9|990.7|988.7|989.9|987.9|15
1680478500000|2023-04-02 23:35:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|4
1680478800000|2023-04-02 23:40:00|990.4|988.4|990|988|990.4|988.4|990|988|5
1680479100000|2023-04-02 23:45:00|||||||||1
1680479700000|2023-04-02 23:55:00|989.2|987.2|988.6|986.6|989.2|987.2|988.6|986.6|11
1680480000000|2023-04-03 00:00:00|988.7|986.7|988.3|986.3|988.9|986.9|988|986|33
1680480300000|2023-04-03 00:05:00|988.5|986.5|988.3|986.3|988.8|986.8|988.1|986.1|64
1680480600000|2023-04-03 00:10:00|988.2|986.2|988.2|986.2|988.6|986.6|988.2|986.2|25
1680480900000|2023-04-03 00:15:00|988.4|986.4|988.1|986.1|988.5|986.5|987.5|985.5|68
1680481200000|2023-04-03 00:20:00|988.2|986.2|988.5|986.5|988.8|986.8|987.9|985.9|17
1680481500000|2023-04-03 00:25:00|988.7|986.7|988.5|986.5|988.8|986.8|988.4|986.4|11
1680481800000|2023-04-03 00:30:00|988.9|986.9|989.7|987.7|989.7|987.7|988.9|986.9|8
1680482100000|2023-04-03 00:35:00|989.1|987.1|989.3|987.3|989.3|987.3|989.1|987.1|7
1680482400000|2023-04-03 00:40:00|989.7|987.7|989.5|987.5|990|988|989.5|987.5|7
1680482700000|2023-04-03 00:45:00|989.7|987.7|989.1|987.1|990|988|989.1|987.1|15
1680483000000|2023-04-03 00:50:00|989.2|987.2|989.8|987.8|989.8|987.8|989.2|987.2|15
1680483300000|2023-04-03 00:55:00|989.9|987.9|990|988|990|988|989.9|987.9|5
1680483600000|2023-04-03 01:00:00|989.8|987.8|990|988|990.8|988.8|989.8|987.8|23
1680483900000|2023-04-03 01:05:00|989.9|987.9|988.1|986.1|989.9|987.9|988|986|34
1680484200000|2023-04-03 01:10:00|987.8|985.8|987.9|985.9|988|986|987.8|985.8|9
1680484500000|2023-04-03 01:15:00|988.3|986.3|989.1|987.1|989.1|987.1|987|985|88
1680484800000|2023-04-03 01:20:00|989.6|987.6|990.3|988.3|990.3|988.3|989.3|987.3|9
1680485100000|2023-04-03 01:25:00|990.4|988.4|989.5|987.5|990.4|988.4|989.5|987.5|6
1680485400000|2023-04-03 01:30:00|990.2|988.2|991.2|989.2|992.2|990.2|989.6|987.6|187
1680485700000|2023-04-03 01:35:00|991.9|989.9|989.5|987.5|992.2|990.2|989.3|987.3|73
1680486000000|2023-04-03 01:40:00|989.4|987.4|988.2|986.2|990.8|988.8|988.2|986.2|43
1680486300000|2023-04-03 01:45:00|988.1|986.1|989.3|987.3|989.3|987.3|987.1|985.1|83
1680486600000|2023-04-03 01:50:00|989.5|987.5|989.5|987.5|990.4|988.4|989.1|987.1|81
1680486900000|2023-04-03 01:55:00|989.6|987.6|989|987|990.4|988.4|988.9|986.9|31
1680487200000|2023-04-03 02:00:00|988.6|986.6|988.4|986.4|989.4|987.4|988.4|986.4|31
1680487500000|2023-04-03 02:05:00|988.3|986.3|987.8|985.8|988.7|986.7|987.3|985.3|26
1680487800000|2023-04-03 02:10:00|988|986|987.7|985.7|988.2|986.2|987|985|30
1680488100000|2023-04-03 02:15:00|987.5|985.5|987.8|985.8|987.9|985.9|987.3|985.3|16
1680488400000|2023-04-03 02:20:00|987.6|985.6|987.2|985.2|987.7|985.7|987.1|985.1|11
1680488700000|2023-04-03 02:25:00|989|987|988.9|986.9|989|987|988.6|986.6|5
1680489000000|2023-04-03 02:30:00|988.5|986.5|989.3|987.3|989.3|987.3|988.4|986.4|16
1680489300000|2023-04-03 02:35:00|989.2|987.2|988.9|986.9|989.2|987.2|988.4|986.4|12
1680489600000|2023-04-03 02:40:00|989.1|987.1|988.4|986.4|989.1|987.1|988.4|986.4|5
1680489900000|2023-04-03 02:45:00|988.3|986.3|988.8|986.8|989.3|987.3|988.1|986.1|24
1680490200000|2023-04-03 02:50:00|988.9|986.9|987.8|985.8|988.9|986.9|987.6|985.6|47
1680490500000|2023-04-03 02:55:00|987.7|985.7|987.3|985.3|987.8|985.8|987.1|985.1|66
1680490800000|2023-04-03 03:00:00|987.4|985.4|988|986|988.3|986.3|987.2|985.2|67
1680491100000|2023-04-03 03:05:00|987.9|985.9|988.5|986.5|988.7|986.7|987.8|985.8|60
1680491400000|2023-04-03 03:10:00|988.4|986.4|987.8|985.8|988.4|986.4|987.6|985.6|51
1680491700000|2023-04-03 03:15:00|987.9|985.9|988.6|986.6|989|987|987.9|985.9|56
1680492000000|2023-04-03 03:20:00|988.7|986.7|988.5|986.5|989|987|988.3|986.3|64
1680492300000|2023-04-03 03:25:00|988.3|986.3|988.4|986.4|988.8|986.8|988.3|986.3|61
1680492600000|2023-04-03 03:30:00|988.3|986.3|988|986|988.3|986.3|987.4|985.4|46
1680492900000|2023-04-03 03:35:00|987.9|985.9|988|986|988.3|986.3|987.7|985.7|70
1680493200000|2023-04-03 03:40:00|987.9|985.9|987.2|985.2|988.2|986.2|987.2|985.2|65
1680493500000|2023-04-03 03:45:00|987.1|985.1|987.1|985.1|987.3|985.3|987|985|71
1680493800000|2023-04-03 03:50:00|987|985|986.7|984.7|987|985|986.5|984.5|78
1680494100000|2023-04-03 03:55:00|986.6|984.6|986.3|984.3|986.9|984.9|986.3|984.3|76
1680494400000|2023-04-03 04:00:00|986.2|984.2|986.8|984.8|986.9|984.9|986.1|984.1|68
1680494700000|2023-04-03 04:05:00|986.9|984.9|987|985|987.4|985.4|986.9|984.9|63
1680495000000|2023-04-03 04:10:00|986.9|984.9|987.5|985.5|987.7|985.7|986.9|984.9|70
1680495300000|2023-04-03 04:15:00|987.7|985.7|987.5|985.5|987.9|985.9|987.4|985.4|65
1680495600000|2023-04-03 04:20:00|987.6|985.6|987.8|985.8|987.8|985.8|987.5|985.5|52
1680495900000|2023-04-03 04:25:00|987.7|985.7|987.7|985.7|987.8|985.8|987.4|985.4|69
1680496200000|2023-04-03 04:30:00|987.8|985.8|987.7|985.7|988|986|987.6|985.6|68
1680496500000|2023-04-03 04:35:00|987.8|985.8|988.2|986.2|988.2|986.2|987.5|985.5|70
1680496800000|2023-04-03 04:40:00|988.1|986.1|988.1|986.1|988.3|986.3|987.8|985.8|42
1680497100000|2023-04-03 04:45:00|988|986|987.6|985.6|988|986|987.4|985.4|67
1680497400000|2023-04-03 04:50:00|987.7|985.7|988.1|986.1|988.1|986.1|987.4|985.4|69
1680497700000|2023-04-03 04:55:00|987.9|985.9|988.1|986.1|988.2|986.2|987.9|985.9|51
1680498000000|2023-04-03 05:00:00|988|986|987.6|985.6|988.1|986.1|987.5|985.5|102
1680498300000|2023-04-03 05:05:00|987.7|985.7|987.4|985.4|988.1|986.1|987.1|985.1|59
1680498600000|2023-04-03 05:10:00|987.3|985.3|986.9|984.9|987.5|985.5|986.9|984.9|46
1680498900000|2023-04-03 05:15:00|987.1|985.1|988.1|986.1|988.2|986.2|987|985|56
1680499200000|2023-04-03 05:20:00|988.2|986.2|988.1|986.1|988.5|986.5|987.7|985.7|67
1680499500000|2023-04-03 05:25:00|987.9|985.9|987.4|985.4|987.9|985.9|986.9|984.9|75
1680499800000|2023-04-03 05:30:00|987.5|985.5|987.3|985.3|987.5|985.5|987|985|60
1680500100000|2023-04-03 05:35:00|987.2|985.2|986.5|984.5|987.3|985.3|986.5|984.5|48
1680500400000|2023-04-03 05:40:00|986.1|984.1|986|984|986.5|984.5|985.8|983.8|56
1680500700000|2023-04-03 05:45:00|985.6|983.6|985.5|983.5|985.6|983.6|984.7|982.7|89
1680501000000|2023-04-03 05:50:00|985.7|983.7|985.5|983.5|985.9|983.9|985.1|983.1|58
1680501300000|2023-04-03 05:55:00|985.6|983.6|986.2|984.2|986.2|984.2|985.6|983.6|54
1680501600000|2023-04-03 06:00:00|986.1|984.1|985.7|983.7|986.1|984.1|985|983|133
1680501900000|2023-04-03 06:05:00|985.9|983.9|986.1|984.1|986.4|984.4|985.8|983.8|63
1680502200000|2023-04-03 06:10:00|986|984|987|985|987.4|985.4|986|984|108
1680502500000|2023-04-03 06:15:00|987.3|985.3|988.3|986.3|988.6|986.6|987.1|985.1|137
1680502800000|2023-04-03 06:20:00|988.4|986.4|987.3|985.3|988.5|986.5|987.3|985.3|270
1680503100000|2023-04-03 06:25:00|987.4|985.4|987.5|985.5|987.9|985.9|987|985|175
1680503400000|2023-04-03 06:30:00|987.6|985.6|988.5|986.5|988.5|986.5|987.4|985.4|109
1680503700000|2023-04-03 06:35:00|988.6|986.6|988.2|986.2|988.6|986.6|988|986|117
1680504000000|2023-04-03 06:40:00|988.1|986.1|987.9|985.9|988.4|986.4|987.8|985.8|62
1680504300000|2023-04-03 06:45:00|988|986|987.8|985.8|988|986|987.6|985.6|51
1680504600000|2023-04-03 06:50:00|987.7|985.7|988.1|986.1|988.1|986.1|987.6|985.6|142
1680504900000|2023-04-03 06:55:00|988|986|988.7|986.7|988.7|986.7|988|986|170
1680505200000|2023-04-03 07:00:00|988.8|986.8|988.2|986.2|989|987|988|986|812
1680505500000|2023-04-03 07:05:00|988.1|986.1|988.9|986.9|989|987|987.8|985.8|333
1680505800000|2023-04-03 07:10:00|988.8|986.8|989.3|987.3|989.5|987.5|988.6|986.6|339
1680506100000|2023-04-03 07:15:00|989.4|987.4|989.3|987.3|989.5|987.5|988.8|986.8|125
1680506400000|2023-04-03 07:20:00|989.2|987.2|988.8|986.8|989.3|987.3|988.8|986.8|135
1680506700000|2023-04-03 07:25:00|988.9|986.9|988.5|986.5|989|987|988.5|986.5|126
1680507000000|2023-04-03 07:30:00|988.4|986.4|989.1|987.1|989.3|987.3|988.4|986.4|96
1680507300000|2023-04-03 07:35:00|989.2|987.2|989.2|987.2|989.7|987.7|988.8|986.8|114
1680507600000|2023-04-03 07:40:00|989.3|987.3|989.2|987.2|989.5|987.5|989.1|987.1|72
1680507900000|2023-04-03 07:45:00|989.3|987.3|989.6|987.6|989.7|987.7|989.3|987.3|105
1680508200000|2023-04-03 07:50:00|989.7|987.7|990.3|988.3|990.5|988.5|989.7|987.7|149
1680508500000|2023-04-03 07:55:00|990.4|988.4|990.4|988.4|990.7|988.7|990.2|988.2|147
1680508800000|2023-04-03 08:00:00|990.5|988.5|990.7|988.7|991.4|989.4|990.4|988.4|271
1680509100000|2023-04-03 08:05:00|990.6|988.6|990.4|988.4|990.9|988.9|990|988|250
1680509400000|2023-04-03 08:10:00|990.3|988.3|990|988|990.5|988.5|989.9|987.9|145
1680509700000|2023-04-03 08:15:00|990.1|988.1|990.6|988.6|990.6|988.6|989.8|987.8|186
1680510000000|2023-04-03 08:20:00|990.7|988.7|990.7|988.7|990.7|988.7|990.5|988.5|180
1680510300000|2023-04-03 08:25:00|990.5|988.5|990.3|988.3|990.6|988.6|990.2|988.2|410
1680510600000|2023-04-03 08:30:00|990.4|988.4|990.6|988.6|990.7|988.7|990.2|988.2|440
1680510900000|2023-04-03 08:35:00|990.7|988.7|990.6|988.6|990.7|988.7|990.6|988.6|190
1680511200000|2023-04-03 08:40:00|990.7|988.7|991|989|991.1|989.1|990.6|988.6|173
1680511500000|2023-04-03 08:45:00|990.9|988.9|990.9|988.9|991|989|990.7|988.7|230
1680511800000|2023-04-03 08:50:00|990.8|988.8|991.2|989.2|991.4|989.4|990.7|988.7|283
1680512100000|2023-04-03 08:55:00|991.1|989.1|991.1|989.1|991.3|989.3|990.9|988.9|278
1680512400000|2023-04-03 09:00:00|991|989|991.2|989.2|991.5|989.5|991|989|349
1680512700000|2023-04-03 09:05:00|991.1|989.1|991.6|989.6|991.9|989.9|991.1|989.1|114
1680513000000|2023-04-03 09:10:00|991.8|989.8|992|990|992|990|991.4|989.4|301
1680513300000|2023-04-03 09:15:00|992.1|990.1|991.9|989.9|992.1|990.1|991.6|989.6|272
1680513600000|2023-04-03 09:20:00|992|990|992.1|990.1|992.1|990.1|991.8|989.8|109
1680513900000|2023-04-03 09:25:00|992|990|991.6|989.6|992.1|990.1|991.6|989.6|147
1680514200000|2023-04-03 09:30:00|991.7|989.7|991.9|989.9|991.9|989.9|991.4|989.4|89
1680514500000|2023-04-03 09:35:00|991.8|989.8|991.6|989.6|991.9|989.9|991.5|989.5|33
1680514800000|2023-04-03 09:40:00|991.7|989.7|991.7|989.7|991.8|989.8|991.5|989.5|75
1680515100000|2023-04-03 09:45:00|991.6|989.6|992|990|992.2|990.2|991.5|989.5|329
1680515400000|2023-04-03 09:50:00|992.1|990.1|992|990|992.5|990.5|992|990|584
1680515700000|2023-04-03 09:55:00|991.9|989.9|992.5|990.5|992.5|990.5|991.7|989.7|433
1680516000000|2023-04-03 10:00:00|992.4|990.4|992.3|990.3|992.6|990.6|992.3|990.3|234
1680516300000|2023-04-03 10:05:00|992.4|990.4|992.3|990.3|992.4|990.4|992.1|990.1|183
1680516600000|2023-04-03 10:10:00|992.5|990.5|992.9|990.9|993.2|991.2|992.5|990.5|164
1680516900000|2023-04-03 10:15:00|993|991|993.1|991.1|993.3|991.3|993|991|61
1680517200000|2023-04-03 10:20:00|993|991|992.9|990.9|993|991|992.7|990.7|69
1680517500000|2023-04-03 10:25:00|992.8|990.8|992.9|990.9|993.2|991.2|992.5|990.5|60
1680517800000|2023-04-03 10:30:00|992.7|990.7|992.8|990.8|993.1|991.1|992.6|990.6|42
1680518100000|2023-04-03 10:35:00|992.9|990.9|992.9|990.9|993.1|991.1|992.7|990.7|23
1680518400000|2023-04-03 10:40:00|992.8|990.8|992.8|990.8|993.2|991.2|992.7|990.7|44
1680518700000|2023-04-03 10:45:00|993|991|993.2|991.2|993.2|991.2|992.8|990.8|71
1680519000000|2023-04-03 10:50:00|993.3|991.3|993.1|991.1|993.6|991.6|993.1|991.1|137
1680519300000|2023-04-03 10:55:00|993.2|991.2|993.7|991.7|993.8|991.8|993.2|991.2|227
1680519600000|2023-04-03 11:00:00|993.8|991.8|993.2|991.2|993.8|991.8|993.2|991.2|138
1680519900000|2023-04-03 11:05:00|993.1|991.1|992.8|990.8|993.1|991.1|992.8|990.8|42
1680520200000|2023-04-03 11:10:00|992.7|990.7|993.1|991.1|993.3|991.3|992.7|990.7|57
1680520500000|2023-04-03 11:15:00|993.2|991.2|993.1|991.1|993.3|991.3|993|991|49
1680520800000|2023-04-03 11:20:00|993.2|991.2|993.5|991.5|993.7|991.7|993.2|991.2|23
1680521100000|2023-04-03 11:25:00|993.6|991.6|993.4|991.4|993.8|991.8|993.2|991.2|54
1680521400000|2023-04-03 11:30:00|993.5|991.5|993.3|991.3|993.5|991.5|993.2|991.2|46
1680521700000|2023-04-03 11:35:00|993.4|991.4|993.6|991.6|993.6|991.6|993.3|991.3|49
1680522000000|2023-04-03 11:40:00|993.5|991.5|993.3|991.3|993.5|991.5|993.2|991.2|38
1680522300000|2023-04-03 11:45:00|993.2|991.2|993.7|991.7|993.8|991.8|993.2|991.2|142
1680522600000|2023-04-03 11:50:00|993.6|991.6|993.6|991.6|993.8|991.8|993.5|991.5|62
1680522900000|2023-04-03 11:55:00|993.8|991.8|994|992|994.2|992.2|993.6|991.6|135
1680523200000|2023-04-03 12:00:00|993.9|991.9|993.8|991.8|994|992|993.5|991.5|410
1680523500000|2023-04-03 12:05:00|993.9|991.9|993.9|991.9|994.2|992.2|993.7|991.7|168
1680523800000|2023-04-03 12:10:00|993.8|991.8|993.2|991.2|993.8|991.8|993.1|991.1|360
1680524100000|2023-04-03 12:15:00|993.3|991.3|993.3|991.3|993.5|991.5|993.1|991.1|92
1680524400000|2023-04-03 12:20:00|993.4|991.4|993.5|991.5|993.6|991.6|993.2|991.2|236
1680524700000|2023-04-03 12:25:00|993.6|991.6|993|991|993.6|991.6|993|991|243
1680525000000|2023-04-03 12:30:00|993.1|991.1|992.8|990.8|993.2|991.2|992.5|990.5|322
1680525300000|2023-04-03 12:35:00|992.9|990.9|992.7|990.7|992.9|990.9|992.5|990.5|172
1680525600000|2023-04-03 12:40:00|992.8|990.8|992.7|990.7|993|991|992.5|990.5|103
1680525900000|2023-04-03 12:45:00|992.8|990.8|992.7|990.7|992.9|990.9|992.5|990.5|209
1680526200000|2023-04-03 12:50:00|992.6|990.6|992.6|990.6|992.7|990.7|992.5|990.5|136
1680526500000|2023-04-03 12:55:00|992.8|990.8|993|991|993.1|991.1|992.7|990.7|345
1680526800000|2023-04-03 13:00:00|993.1|991.1|993.1|991.1|993.3|991.3|992.8|990.8|446
1680527100000|2023-04-03 13:05:00|993|991|993|991|993.3|991.3|993|991|101
1680527400000|2023-04-03 13:10:00|993.1|991.1|993.2|991.2|993.4|991.4|992.9|990.9|120
1680527700000|2023-04-03 13:15:00|993.3|991.3|992.9|990.9|993.7|991.7|992.9|990.9|1488
1680528000000|2023-04-03 13:20:00|993|991|992.7|990.7|993.1|991.1|992.4|990.4|622
1680528300000|2023-04-03 13:25:00|992.6|990.6|993.2|991.2|993.5|991.5|992.5|990.5|1185
1680528600000|2023-04-03 13:30:00|992.5|992|993.5|993|993.5|993|991.5|991|6186
1680528900000|2023-04-03 13:35:00|993.4|992.9|992.7|992.2|994|993.5|991.9|991.4|3175
1680529200000|2023-04-03 13:40:00|992.6|992.1|992.9|992.4|993|992.5|991.8|991.3|2590
1680529500000|2023-04-03 13:45:00|992.8|992.3|994.5|994|994.6|994.1|992.8|992.3|3046
1680529800000|2023-04-03 13:50:00|994.4|993.9|993.3|992.8|994.6|994.1|993.3|992.8|4225
1680530100000|2023-04-03 13:55:00|993.2|992.7|992.2|991.7|993.2|992.7|991.8|991.3|2188
1680530400000|2023-04-03 14:00:00|992.5|992|994.3|993.8|994.6|994.1|992.5|992|3037
1680530700000|2023-04-03 14:05:00|994.4|993.9|994.1|993.6|994.8|994.3|993.5|993|1806
1680531000000|2023-04-03 14:10:00|994|993.5|993.8|993.3|994.2|993.7|993.1|992.6|1706
1680531300000|2023-04-03 14:15:00|993.7|993.2|994.8|994.3|994.9|994.4|993.5|993|1914
1680531600000|2023-04-03 14:20:00|994.9|994.4|994.9|994.4|995.5|995|994.4|993.9|1800
1680531900000|2023-04-03 14:25:00|995|994.5|995.3|994.8|995.6|995.1|994.6|994.1|1123
1680532200000|2023-04-03 14:30:00|995.4|994.9|994.6|994.1|995.6|995.1|994.4|993.9|1188
1680532500000|2023-04-03 14:35:00|994.7|994.2|992.5|992|994.7|994.2|992.3|991.8|1755
1680532800000|2023-04-03 14:40:00|992.4|991.9|990.9|990.4|992.6|992.1|990.9|990.4|2605
1680533100000|2023-04-03 14:45:00|991|990.5|991.6|991.1|992.1|991.6|990.9|990.4|2252
1680533400000|2023-04-03 14:50:00|991.7|991.2|991.2|990.7|992|991.5|990.7|990.2|2152
1680533700000|2023-04-03 14:55:00|991.3|990.8|991|990.5|991.5|991|990.8|990.3|2081
1680534000000|2023-04-03 15:00:00|991.1|990.6|991.6|991.1|992.1|991.6|991|990.5|3751
1680534300000|2023-04-03 15:05:00|991.7|991.2|991|990.5|991.7|991.2|990.1|989.6|1877
1680534600000|2023-04-03 15:10:00|990.9|990.4|991.2|990.7|991.5|991|990.6|990.1|2153
1680534900000|2023-04-03 15:15:00|991.1|990.6|991.7|991.2|991.8|991.3|990.9|990.4|1007
1680535200000|2023-04-03 15:20:00|991.8|991.3|992.1|991.6|992.2|991.7|991.3|990.8|2003
1680535500000|2023-04-03 15:25:00|992|991.5|992.2|991.7|992.5|992|992|991.5|1911
1680535800000|2023-04-03 15:30:00|992.3|991.8|992.7|992.2|992.9|992.4|992.2|991.7|1499
1680536100000|2023-04-03 15:35:00|992.8|992.3|992.4|991.9|993|992.5|992.3|991.8|765
1680536400000|2023-04-03 15:40:00|992.5|992|992.5|992|992.8|992.3|992.4|991.9|582
1680536700000|2023-04-03 15:45:00|992.4|991.9|993|992.5|993.2|992.7|992.2|991.7|835
1680537000000|2023-04-03 15:50:00|992.9|992.4|993.1|992.6|993.4|992.9|992.9|992.4|634
1680537300000|2023-04-03 15:55:00|993.2|992.7|993.4|992.9|993.5|993|993.1|992.6|752
1680537600000|2023-04-03 16:00:00|993.5|993|993|992.5|993.6|993.1|993|992.5|980
1680537900000|2023-04-03 16:05:00|993.1|992.6|993.3|992.8|993.3|992.8|992.8|992.3|898
1680538200000|2023-04-03 16:10:00|993.2|992.7|993.4|992.9|993.6|993.1|993.1|992.6|600
1680538500000|2023-04-03 16:15:00|993.5|993|993.5|993|993.7|993.2|993.2|992.7|654
1680538800000|2023-04-03 16:20:00|993.6|993.1|993|992.5|993.7|993.2|992.8|992.3|690
1680539100000|2023-04-03 16:25:00|992.9|992.4|993.1|992.6|993.3|992.8|992.9|992.4|949
1680539400000|2023-04-03 16:30:00|993|992.5|992.9|992.4|993|992.5|992.7|992.2|517
1680539700000|2023-04-03 16:35:00|992.8|992.3|992.4|991.9|992.8|992.3|992.3|991.8|756
1680540000000|2023-04-03 16:40:00|992.5|992|991.6|991.1|992.5|992|991.5|991|840
1680540300000|2023-04-03 16:45:00|991.7|991.2|991.9|991.4|992.1|991.6|991.5|991|681
1680540600000|2023-04-03 16:50:00|992|991.5|991.6|991.1|992.2|991.7|991.6|991.1|666
1680540900000|2023-04-03 16:55:00|991.5|991|991.5|991|991.9|991.4|991.4|990.9|942
1680541200000|2023-04-03 17:00:00|991.4|990.9|991|990.5|991.5|991|990.7|990.2|651
1680541500000|2023-04-03 17:05:00|990.9|990.4|991.4|990.9|991.5|991|990.6|990.1|875
1680541800000|2023-04-03 17:10:00|991.5|991|991.8|991.3|992.2|991.7|991.4|990.9|611
1680542100000|2023-04-03 17:15:00|991.7|991.2|992.2|991.7|992.2|991.7|991.6|991.1|559
1680542400000|2023-04-03 17:20:00|992.1|991.6|992.3|991.8|992.4|991.9|992.1|991.6|1019
1680542700000|2023-04-03 17:25:00|992.2|991.7|991.5|991|992.4|991.9|991.5|991|834
1680543000000|2023-04-03 17:30:00|991.6|991.1|992.2|991.7|992.5|992|991.6|991.1|999
1680543300000|2023-04-03 17:35:00|992.1|991.6|992.7|992.2|992.7|992.2|992.1|991.6|855
1680543600000|2023-04-03 17:40:00|992.6|992.1|992.3|991.8|992.6|992.1|992.2|991.7|671
1680543900000|2023-04-03 17:45:00|992.2|991.7|992.3|991.8|992.3|991.8|991.8|991.3|763
1680544200000|2023-04-03 17:50:00|992.2|991.7|992|991.5|992.4|991.9|991.9|991.4|807
1680544500000|2023-04-03 17:55:00|991.9|991.4|992.4|991.9|992.5|992|991.9|991.4|846
1680544800000|2023-04-03 18:00:00|992.3|991.8|992.2|991.7|992.6|992.1|992.2|991.7|1107
1680545100000|2023-04-03 18:05:00|992.1|991.6|992.1|991.6|992.3|991.8|991.9|991.4|885
1680545400000|2023-04-03 18:10:00|992|991.5|992.5|992|992.5|992|991.9|991.4|651
1680545700000|2023-04-03 18:15:00|992.6|992.1|992.4|991.9|992.6|992.1|992.2|991.7|863
1680546000000|2023-04-03 18:20:00|992.3|991.8|992.5|992|992.6|992.1|992|991.5|598
1680546300000|2023-04-03 18:25:00|992.6|992.1|992.9|992.4|993.1|992.6|992.6|992.1|791
1680546600000|2023-04-03 18:30:00|992.8|992.3|993|992.5|993.1|992.6|992.7|992.2|892
1680546900000|2023-04-03 18:35:00|993.1|992.6|993.3|992.8|993.5|993|993|992.5|838
1680547200000|2023-04-03 18:40:00|993.4|992.9|993.4|992.9|993.5|993|993.2|992.7|840
1680547500000|2023-04-03 18:45:00|993.3|992.8|993.7|993.2|993.7|993.2|993.1|992.6|762
1680547800000|2023-04-03 18:50:00|993.8|993.3|993.7|993.2|994|993.5|993.7|993.2|937
1680548100000|2023-04-03 18:55:00|993.6|993.1|993.7|993.2|993.8|993.3|993.6|993.1|797
1680548400000|2023-04-03 19:00:00|993.8|993.3|993.9|993.4|994.2|993.7|993.5|993|1175
1680548700000|2023-04-03 19:05:00|994|993.5|994.2|993.7|994.4|993.9|994|993.5|701
1680549000000|2023-04-03 19:10:00|994.3|993.8|994.6|994.1|994.7|994.2|994.3|993.8|638
1680549300000|2023-04-03 19:15:00|994.7|994.2|994.7|994.2|994.9|994.4|994.7|994.2|685
1680549600000|2023-04-03 19:20:00|994.8|994.3|995.1|994.6|995.1|994.6|994.6|994.1|669
1680549900000|2023-04-03 19:25:00|995|994.5|995.3|994.8|995.6|995.1|995|994.5|902
1680550200000|2023-04-03 19:30:00|995.2|994.7|995.3|994.8|995.6|995.1|995|994.5|764
1680550500000|2023-04-03 19:35:00|995.4|994.9|995.3|994.8|995.8|995.3|995.3|994.8|936
1680550800000|2023-04-03 19:40:00|995.2|994.7|995.9|995.4|995.9|995.4|995|994.5|1009
1680551100000|2023-04-03 19:45:00|995.8|995.3|996.1|995.6|996.3|995.8|995.8|995.3|1071
1680551400000|2023-04-03 19:50:00|996|995.5|995.6|995.1|996.5|996|995.6|995.1|1911
1680551700000|2023-04-03 19:55:00|995.7|995.2|995.8|995.3|996|995.5|995|994.5|11509
1680552000000|2023-04-03 20:00:00|996|994|995.8|993.8|996.1|994.1|995.6|993.6|1668
1680552300000|2023-04-03 20:05:00|995.9|993.9|995.9|993.9|995.9|993.9|995.5|993.5|250
1680552600000|2023-04-03 20:10:00|995.8|993.8|996.5|994.5|996.5|994.5|995.8|993.8|123
1680552900000|2023-04-03 20:15:00|996.4|994.4|995.7|993.7|996.4|994.4|995.6|993.6|118
1680553200000|2023-04-03 20:20:00|||||||||4
1680553500000|2023-04-03 20:25:00|995.6|993.6|995.8|993.8|995.8|993.8|995.6|993.6|12
1680553800000|2023-04-03 20:30:00|995.7|993.7|995.5|993.5|995.7|993.7|995.3|993.3|55
1680554100000|2023-04-03 20:35:00|995.6|993.6|995.4|993.4|995.8|993.8|995.4|993.4|224
1680554400000|2023-04-03 20:40:00|995.3|993.3|995.2|993.2|995.4|993.4|995.2|993.2|15
1680554700000|2023-04-03 20:45:00|995.3|993.3|995.3|993.3|995.5|993.5|995.2|993.2|272
1680555000000|2023-04-03 20:50:00|995.5|993.5|995.3|993.3|995.5|993.5|995.3|993.3|3
1680555300000|2023-04-03 20:55:00|995.6|993.6|996|994|996.2|994.2|995.6|993.6|42
1680558900000|2023-04-03 21:55:00|998.6|996.6|998.6|996.6|998.6|996.6|998.6|996.6|11
1680559200000|2023-04-03 22:00:00|995.7|993.7|995.2|993.2|995.8|993.8|995|993|0
1680559500000|2023-04-03 22:05:00|995.3|993.3|995.2|993.2|995.3|993.3|995.2|993.2|0
1680559800000|2023-04-03 22:10:00|995.3|993.3|995.1|993.1|995.3|993.3|995.1|993.1|0
1680560100000|2023-04-03 22:15:00|995|993|995.1|993.1|995.2|993.2|994.8|992.8|0
1680560400000|2023-04-03 22:20:00|995|993|995|993|995|993|995|993|0
1680560700000|2023-04-03 22:25:00|995.1|993.1|995|993|995.1|993.1|995|993|0
1680561000000|2023-04-03 22:30:00|995.1|993.1|995|993|995.1|993.1|994.9|992.9|0
1680561600000|2023-04-03 22:40:00|994.9|992.9|995.1|993.1|995.1|993.1|994.8|992.8|0
1680562200000|2023-04-03 22:50:00|995|993|995|993|995|993|995|993|0
1680562500000|2023-04-03 22:55:00|995.1|993.1|995.1|993.1|995.1|993.1|995|993|0
1680562800000|2023-04-03 23:00:00|995|993|995.2|993.2|995.3|993.3|995|993|0
1680563100000|2023-04-03 23:05:00|995.3|993.3|995.4|993.4|995.4|993.4|995.2|993.2|0
1680563400000|2023-04-03 23:10:00|995.3|993.3|995.4|993.4|995.4|993.4|995.3|993.3|0
1680563700000|2023-04-03 23:15:00|995.3|993.3|995.4|993.4|995.4|993.4|995.3|993.3|0
1680564000000|2023-04-03 23:20:00|995.3|993.3|995.4|993.4|995.4|993.4|995.3|993.3|0
1680564300000|2023-04-03 23:25:00|995.5|993.5|995.4|993.4|995.5|993.5|995.2|993.2|0
1680564600000|2023-04-03 23:30:00|995.3|993.3|995.3|993.3|995.4|993.4|995.2|993.2|0
1680564900000|2023-04-03 23:35:00|995.4|993.4|995.5|993.5|995.5|993.5|995.4|993.4|0
1680565200000|2023-04-03 23:40:00|995.4|993.4|995.4|993.4|995.4|993.4|995.3|993.3|0
1680565500000|2023-04-03 23:45:00|995.3|993.3|995.3|993.3|995.4|993.4|995.2|993.2|0
1680565800000|2023-04-03 23:50:00|995.4|993.4|995.4|993.4|995.4|993.4|995.2|993.2|0
1680566100000|2023-04-03 23:55:00|995.3|993.3|995.3|993.3|995.4|993.4|995.3|993.3|0
1680566400000|2023-04-04 00:00:00|995.4|993.4|994.2|992.2|995.6|993.6|994.1|992.1|27
1680566700000|2023-04-04 00:05:00|994.3|992.3|994.9|992.9|995.1|993.1|994.3|992.3|30
1680567000000|2023-04-04 00:10:00|995.3|993.3|995|993|995.3|993.3|994.7|992.7|5
1680567300000|2023-04-04 00:15:00|995.1|993.1|995|993|995.1|993.1|994.9|992.9|7
1680567600000|2023-04-04 00:20:00|995.2|993.2|995.5|993.5|995.5|993.5|995|993|9
1680567900000|2023-04-04 00:25:00|995.7|993.7|995.9|993.9|995.9|993.9|995.7|993.7|4
1680568200000|2023-04-04 00:30:00|995.7|993.7|996|994|996|994|995.7|993.7|8
1680568500000|2023-04-04 00:35:00|996.1|994.1|995.3|993.3|996.1|994.1|995.3|993.3|24
1680568800000|2023-04-04 00:40:00|995.2|993.2|995.6|993.6|995.6|993.6|995.2|993.2|6
1680569100000|2023-04-04 00:45:00|995.4|993.4|995.1|993.1|995.4|993.4|995|993|11
1680569400000|2023-04-04 00:50:00|994.9|992.9|994.8|992.8|995.1|993.1|994.8|992.8|13
1680569700000|2023-04-04 00:55:00|995|993|995.1|993.1|995.1|993.1|995|993|6
1680570000000|2023-04-04 01:00:00|994.9|992.9|994.6|992.6|994.9|992.9|994.1|992.1|69
1680570300000|2023-04-04 01:05:00|994.8|992.8|994.2|992.2|994.8|992.8|994.1|992.1|11
1680570600000|2023-04-04 01:10:00|994.1|992.1|994.4|992.4|994.4|992.4|994.1|992.1|6
1680570900000|2023-04-04 01:15:00|994.7|992.7|994.9|992.9|995.2|993.2|994.5|992.5|34
1680571200000|2023-04-04 01:20:00|994.3|992.3|993.4|991.4|994.3|992.3|993.4|991.4|19
1680571500000|2023-04-04 01:25:00|993.5|991.5|993.4|991.4|993.6|991.6|993.2|991.2|30
1680571800000|2023-04-04 01:30:00|993.2|991.2|991.9|989.9|993.2|991.2|991.7|989.7|22
1680572100000|2023-04-04 01:35:00|990.3|988.3|991.1|989.1|991.2|989.2|990.3|988.3|18
1680572400000|2023-04-04 01:40:00|990.7|988.7|991.2|989.2|992|990|990.4|988.4|19
1680572700000|2023-04-04 01:45:00|990.9|988.9|989.3|987.3|990.9|988.9|989.3|987.3|54
1680573000000|2023-04-04 01:50:00|989.4|987.4|990.2|988.2|990.2|988.2|988.9|986.9|83
1680573300000|2023-04-04 01:55:00|989.7|987.7|988.6|986.6|989.7|987.7|988.2|986.2|41
1680573600000|2023-04-04 02:00:00|988.2|986.2|988.4|986.4|988.8|986.8|988.2|986.2|28
1680573900000|2023-04-04 02:05:00|988.5|986.5|987.9|985.9|989|987|987.8|985.8|20
1680574200000|2023-04-04 02:10:00|987.8|985.8|987.6|985.6|988|986|987.5|985.5|39
1680574500000|2023-04-04 02:15:00|987.8|985.8|988|986|988.2|986.2|987.6|985.6|18
1680574800000|2023-04-04 02:20:00|988.3|986.3|988.9|986.9|989.2|987.2|988.3|986.3|8
1680575100000|2023-04-04 02:25:00|989.1|987.1|990|988|990|988|989.1|987.1|12
1680575400000|2023-04-04 02:30:00|989.8|987.8|989.9|987.9|990|988|989.7|987.7|11
1680575700000|2023-04-04 02:35:00|989.8|987.8|990|988|990|988|989.7|987.7|8
1680576000000|2023-04-04 02:40:00|989.6|987.6|988.2|986.2|989.6|987.6|988.2|986.2|57
1680576300000|2023-04-04 02:45:00|988.4|986.4|988.2|986.2|988.5|986.5|988.1|986.1|15
1680576600000|2023-04-04 02:50:00|988.1|986.1|988.2|986.2|989|987|988.1|986.1|20
1680576900000|2023-04-04 02:55:00|988.1|986.1|988.8|986.8|988.8|986.8|988.1|986.1|7
1680577200000|2023-04-04 03:00:00|988.7|986.7|988.6|986.6|988.8|986.8|988.3|986.3|11
1680577500000|2023-04-04 03:05:00|988.5|986.5|988.9|986.9|989.1|987.1|988.3|986.3|13
1680577800000|2023-04-04 03:10:00|989.1|987.1|989.2|987.2|989.2|987.2|988.7|986.7|12
1680578100000|2023-04-04 03:15:00|988.9|986.9|989.1|987.1|989.1|987.1|988.9|986.9|4
1680578400000|2023-04-04 03:20:00|989.4|987.4|989.4|987.4|989.4|987.4|989.4|987.4|3
1680578700000|2023-04-04 03:25:00|989.2|987.2|989|987|989.2|987.2|989|987|5
1680579000000|2023-04-04 03:30:00|989.2|987.2|990|988|990|988|989.2|987.2|20
1680579300000|2023-04-04 03:35:00|990.1|988.1|990.8|988.8|990.8|988.8|990|988|48
1680579600000|2023-04-04 03:40:00|991|989|990.7|988.7|991.2|989.2|990.7|988.7|61
1680579900000|2023-04-04 03:45:00|990.8|988.8|991.1|989.1|991.3|989.3|990.8|988.8|25
1680580200000|2023-04-04 03:50:00|990.9|988.9|990.8|988.8|990.9|988.9|990.6|988.6|20
1680580500000|2023-04-04 03:55:00|990.9|988.9|990.7|988.7|990.9|988.9|990.7|988.7|15
1680580800000|2023-04-04 04:00:00|990.6|988.6|990.2|988.2|990.7|988.7|990.1|988.1|15
1680581100000|2023-04-04 04:05:00|990.3|988.3|990.1|988.1|990.4|988.4|990.1|988.1|15
1680581400000|2023-04-04 04:10:00|990.2|988.2|989.9|987.9|990.2|988.2|989.7|987.7|39
1680581700000|2023-04-04 04:15:00|989.7|987.7|990|988|990|988|989.7|987.7|12
1680582000000|2023-04-04 04:20:00|990.1|988.1|990|988|990.1|988.1|989.9|987.9|12
1680582300000|2023-04-04 04:25:00|990.1|988.1|990.1|988.1|990.1|988.1|990.1|988.1|5
1680582600000|2023-04-04 04:30:00|990|988|989.7|987.7|990.3|988.3|989.7|987.7|43
1680582900000|2023-04-04 04:35:00|989.6|987.6|989.8|987.8|989.8|987.8|989.5|987.5|19
1680583200000|2023-04-04 04:40:00|989.9|987.9|990.7|988.7|990.7|988.7|989.7|987.7|33
1680583500000|2023-04-04 04:45:00|990.8|988.8|991.3|989.3|991.3|989.3|990.6|988.6|32
1680583800000|2023-04-04 04:50:00|991|989|990.5|988.5|991.1|989.1|990.3|988.3|154
1680584100000|2023-04-04 04:55:00|990.4|988.4|990.1|988.1|990.4|988.4|990.1|988.1|16
1680584400000|2023-04-04 05:00:00|990.2|988.2|989.7|987.7|990.4|988.4|989.6|987.6|47
1680584700000|2023-04-04 05:05:00|989.6|987.6|989.1|987.1|989.8|987.8|988.9|986.9|44
1680585000000|2023-04-04 05:10:00|989|987|988.8|986.8|989|987|988.4|986.4|30
1680585300000|2023-04-04 05:15:00|988.7|986.7|988.3|986.3|988.7|986.7|988.2|986.2|41
1680585600000|2023-04-04 05:20:00|988.1|986.1|987.8|985.8|988.1|986.1|987.6|985.6|60
1680585900000|2023-04-04 05:25:00|987.7|985.7|988.3|986.3|988.4|986.4|987.7|985.7|23
1680586200000|2023-04-04 05:30:00|988.4|986.4|987.8|985.8|988.5|986.5|987.8|985.8|15
1680586500000|2023-04-04 05:35:00|987.6|985.6|987.7|985.7|987.8|985.8|987.4|985.4|98
1680586800000|2023-04-04 05:40:00|987.9|985.9|987.4|985.4|987.9|985.9|987.1|985.1|20
1680587100000|2023-04-04 05:45:00|987.3|985.3|987.4|985.4|987.9|985.9|987.2|985.2|49
1680587400000|2023-04-04 05:50:00|987.5|985.5|988.9|986.9|988.9|986.9|987.4|985.4|45
1680587700000|2023-04-04 05:55:00|989.1|987.1|989.1|987.1|989.4|987.4|989|987|21
1680588000000|2023-04-04 06:00:00|989|987|989.3|987.3|989.4|987.4|988.5|986.5|105
1680588300000|2023-04-04 06:05:00|989.4|987.4|989.4|987.4|989.6|987.6|988.7|986.7|50
1680588600000|2023-04-04 06:10:00|989.5|987.5|989.3|987.3|989.7|987.7|989.1|987.1|35
1680588900000|2023-04-04 06:15:00|989.2|987.2|989.8|987.8|989.9|987.9|989.1|987.1|29
1680589200000|2023-04-04 06:20:00|990|988|990.6|988.6|990.8|988.8|990|988|26
1680589500000|2023-04-04 06:25:00|990.5|988.5|991.1|989.1|991.2|989.2|990.3|988.3|15
1680589800000|2023-04-04 06:30:00|991|989|990.3|988.3|991|989|990.1|988.1|34
1680590100000|2023-04-04 06:35:00|990.5|988.5|991|989|991.2|989.2|990.4|988.4|33
1680590400000|2023-04-04 06:40:00|990.8|988.8|991.3|989.3|991.5|989.5|990.8|988.8|38
1680590700000|2023-04-04 06:45:00|991.1|989.1|991.2|989.2|991.4|989.4|990.9|988.9|65
1680591000000|2023-04-04 06:50:00|991.3|989.3|992.6|990.6|992.6|990.6|991.3|989.3|121
1680591300000|2023-04-04 06:55:00|992.5|990.5|992.1|990.1|992.5|990.5|991.5|989.5|124
1680591600000|2023-04-04 07:00:00|992.2|990.2|992.9|990.9|993|991|992|990|308
1680591900000|2023-04-04 07:05:00|992.8|990.8|993.1|991.1|993.4|991.4|992.8|990.8|132
1680592200000|2023-04-04 07:10:00|993|991|993.1|991.1|993.3|991.3|992.6|990.6|189
1680592500000|2023-04-04 07:15:00|993.2|991.2|992.4|990.4|993.4|991.4|992.3|990.3|252
1680592800000|2023-04-04 07:20:00|992.3|990.3|992|990|992.3|990.3|991.8|989.8|100
1680593100000|2023-04-04 07:25:00|992.1|990.1|992.1|990.1|992.3|990.3|991.7|989.7|46
1680593400000|2023-04-04 07:30:00|992|990|991.8|989.8|992.2|990.2|991.4|989.4|84
1680593700000|2023-04-04 07:35:00|991.7|989.7|991.6|989.6|991.8|989.8|991.5|989.5|62
1680594000000|2023-04-04 07:40:00|991.7|989.7|991.7|989.7|991.8|989.8|991.2|989.2|125
1680594300000|2023-04-04 07:45:00|991.8|989.8|991.9|989.9|992.1|990.1|991.6|989.6|122
1680594600000|2023-04-04 07:50:00|992|990|992.3|990.3|992.6|990.6|991.8|989.8|205
1680594900000|2023-04-04 07:55:00|992.4|990.4|992.2|990.2|992.5|990.5|992|990|113
1680595200000|2023-04-04 08:00:00|992.1|990.1|992|990|992.4|990.4|991.5|989.5|320
1680595500000|2023-04-04 08:05:00|991.8|989.8|992.4|990.4|992.5|990.5|991.6|989.6|376
1680595800000|2023-04-04 08:10:00|992.3|990.3|992.3|990.3|992.5|990.5|992.3|990.3|80
1680596100000|2023-04-04 08:15:00|992.2|990.2|993|991|993|991|992.2|990.2|222
1680596400000|2023-04-04 08:20:00|992.9|990.9|992.8|990.8|993|991|992.6|990.6|365
1680596700000|2023-04-04 08:25:00|992.9|990.9|992.2|990.2|992.9|990.9|992.2|990.2|114
1680597000000|2023-04-04 08:30:00|992.3|990.3|992.2|990.2|992.6|990.6|992|990|75
1680597300000|2023-04-04 08:35:00|992.1|990.1|992.1|990.1|992.1|990.1|991.8|989.8|124
1680597600000|2023-04-04 08:40:00|992|990|991.6|989.6|992|990|991.4|989.4|80
1680597900000|2023-04-04 08:45:00|991.7|989.7|992|990|992|990|991.7|989.7|40
1680598200000|2023-04-04 08:50:00|992.1|990.1|992|990|992.1|990.1|991.8|989.8|80
1680598500000|2023-04-04 08:55:00|991.9|989.9|992.1|990.1|992.1|990.1|991.7|989.7|145
1680598800000|2023-04-04 09:00:00|992|990|992.2|990.2|992.2|990.2|991.9|989.9|81
1680599100000|2023-04-04 09:05:00|992.3|990.3|992.9|990.9|992.9|990.9|992.3|990.3|87
1680599400000|2023-04-04 09:10:00|993|991|993.2|991.2|993.3|991.3|992.8|990.8|214
1680599700000|2023-04-04 09:15:00|993.3|991.3|993.5|991.5|993.5|991.5|992.8|990.8|269
1680600000000|2023-04-04 09:20:00|993.6|991.6|993.7|991.7|994|992|993.5|991.5|354
1680600300000|2023-04-04 09:25:00|993.6|991.6|993.8|991.8|993.9|991.9|993.5|991.5|234
1680600600000|2023-04-04 09:30:00|993.9|991.9|993.6|991.6|993.9|991.9|993.3|991.3|293
1680600900000|2023-04-04 09:35:00|993.7|991.7|994|992|994.1|992.1|993.7|991.7|40
1680601200000|2023-04-04 09:40:00|994.1|992.1|994.3|992.3|994.6|992.6|994.1|992.1|163
1680601500000|2023-04-04 09:45:00|994.4|992.4|994.8|992.8|994.8|992.8|994.3|992.3|110
1680601800000|2023-04-04 09:50:00|994.9|992.9|995|993|995|993|994.8|992.8|92
1680602100000|2023-04-04 09:55:00|994.8|992.8|994.6|992.6|994.8|992.8|994.4|992.4|86
1680602400000|2023-04-04 10:00:00|994.5|992.5|994.2|992.2|994.5|992.5|994.2|992.2|29
1680602700000|2023-04-04 10:05:00|994.3|992.3|993.7|991.7|994.3|992.3|993.7|991.7|41
1680603000000|2023-04-04 10:10:00|993.6|991.6|993.8|991.8|993.8|991.8|993.4|991.4|75
1680603300000|2023-04-04 10:15:00|993.9|991.9|994.2|992.2|994.2|992.2|993.2|991.2|796
1680603600000|2023-04-04 10:20:00|994.3|992.3|994.1|992.1|994.3|992.3|993.9|991.9|134
1680603900000|2023-04-04 10:25:00|994|992|994.2|992.2|994.2|992.2|993.9|991.9|26
1680604200000|2023-04-04 10:30:00|994.1|992.1|994.5|992.5|994.5|992.5|993.8|991.8|90
1680604500000|2023-04-04 10:35:00|994.6|992.6|994.8|992.8|994.8|992.8|994.4|992.4|55
1680604800000|2023-04-04 10:40:00|994.7|992.7|994.9|992.9|994.9|992.9|994.6|992.6|60
1680605100000|2023-04-04 10:45:00|994.8|992.8|994.6|992.6|994.8|992.8|994.6|992.6|59
1680605400000|2023-04-04 10:50:00|994.7|992.7|994.7|992.7|994.9|992.9|994.6|992.6|46
1680605700000|2023-04-04 10:55:00|994.6|992.6|994.8|992.8|994.9|992.9|994.4|992.4|85
1680606000000|2023-04-04 11:00:00|994.7|992.7|994.7|992.7|994.8|992.8|994.6|992.6|94
1680606300000|2023-04-04 11:05:00|994.9|992.9|994.8|992.8|994.9|992.9|994.6|992.6|132
1680606600000|2023-04-04 11:10:00|994.7|992.7|994.2|992.2|994.7|992.7|994.1|992.1|325
1680606900000|2023-04-04 11:15:00|994.1|992.1|993.8|991.8|994.2|992.2|993.7|991.7|95
1680607200000|2023-04-04 11:20:00|993.7|991.7|994.1|992.1|994.1|992.1|993.6|991.6|147
1680607500000|2023-04-04 11:25:00|994.2|992.2|994.2|992.2|994.3|992.3|994|992|75
1680607800000|2023-04-04 11:30:00|994.1|992.1|994.3|992.3|994.3|992.3|994|992|48
1680608100000|2023-04-04 11:35:00|994.4|992.4|994.4|992.4|994.4|992.4|994.2|992.2|65
1680608400000|2023-04-04 11:40:00|994.3|992.3|994.2|992.2|994.3|992.3|994.1|992.1|53
1680608700000|2023-04-04 11:45:00|994.1|992.1|993.9|991.9|994.1|992.1|993.8|991.8|84
1680609000000|2023-04-04 11:50:00|993.8|991.8|994|992|994|992|993.8|991.8|89
1680609300000|2023-04-04 11:55:00|994.1|992.1|994|992|994.1|992.1|993.9|991.9|128
1680609600000|2023-04-04 12:00:00|994.1|992.1|994.1|992.1|994.1|992.1|993.9|991.9|91
1680609900000|2023-04-04 12:05:00|994|992|993.8|991.8|994|992|993.8|991.8|47
1680610200000|2023-04-04 12:10:00|993.9|991.9|993.8|991.8|993.9|991.9|993.6|991.6|114
1680610500000|2023-04-04 12:15:00|993.7|991.7|994|992|994|992|993.7|991.7|140
1680610800000|2023-04-04 12:20:00|994.1|992.1|994.5|992.5|994.7|992.7|994.1|992.1|181
1680611100000|2023-04-04 12:25:00|994.6|992.6|994.3|992.3|994.8|992.8|994.2|992.2|184
1680611400000|2023-04-04 12:30:00|994.2|992.2|994.2|992.2|994.3|992.3|994.1|992.1|120
1680611700000|2023-04-04 12:35:00|994.1|992.1|994|992|994.2|992.2|993.9|991.9|185
1680612000000|2023-04-04 12:40:00|993.9|991.9|994|992|994.2|992.2|993.9|991.9|66
1680612300000|2023-04-04 12:45:00|993.9|991.9|993.5|991.5|994|992|993.3|991.3|233
1680612600000|2023-04-04 12:50:00|993.4|991.4|993.4|991.4|993.5|991.5|993.3|991.3|91
1680612900000|2023-04-04 12:55:00|993.5|991.5|993.8|991.8|993.8|991.8|993.2|991.2|265
1680613200000|2023-04-04 13:00:00|993.9|991.9|993.8|991.8|993.9|991.9|993.6|991.6|245
1680613500000|2023-04-04 13:05:00|993.9|991.9|993.6|991.6|994|992|993.5|991.5|512
1680613800000|2023-04-04 13:10:00|993.7|991.7|993.6|991.6|993.7|991.7|993.4|991.4|269
1680614100000|2023-04-04 13:15:00|993.7|991.7|993.4|991.4|993.7|991.7|993.4|991.4|176
1680614400000|2023-04-04 13:20:00|993.5|991.5|993.6|991.6|993.8|991.8|993.4|991.4|254
1680614700000|2023-04-04 13:25:00|993.7|991.7|994.4|992.4|994.7|992.7|993.6|991.6|1090
1680615000000|2023-04-04 13:30:00|993.7|993.2|993.5|993|994.4|993.9|992.2|991.7|5431
1680615300000|2023-04-04 13:35:00|993.4|992.9|993.9|993.4|995|994.5|993.1|992.6|2961
1680615600000|2023-04-04 13:40:00|994|993.5|991.6|991.1|994.2|993.7|991.4|990.9|2805
1680615900000|2023-04-04 13:45:00|991.7|991.2|991.4|990.9|991.7|991.2|990.3|989.8|2635
1680616200000|2023-04-04 13:50:00|991.3|990.8|990.9|990.4|991.9|991.4|990.8|990.3|1733
1680616500000|2023-04-04 13:55:00|991|990.5|991.5|991|991.8|991.3|990.7|990.2|1473
1680616800000|2023-04-04 14:00:00|991.7|991.2|993.7|993.2|994.3|993.8|991.7|991.2|3110
1680617100000|2023-04-04 14:05:00|993.8|993.3|994.9|994.4|995.3|994.8|993.6|993.1|2031
1680617400000|2023-04-04 14:10:00|994.8|994.3|995.7|995.2|995.8|995.3|994.4|993.9|1479
1680617700000|2023-04-04 14:15:00|995.8|995.3|995|994.5|996|995.5|994.5|994|1913
1680618000000|2023-04-04 14:20:00|994.9|994.4|993|992.5|994.9|994.4|992.4|991.9|1581
1680618300000|2023-04-04 14:25:00|993.1|992.6|994.2|993.7|994.6|994.1|992.9|992.4|1257
1680618600000|2023-04-04 14:30:00|994.3|993.8|995.1|994.6|995.3|994.8|994|993.5|854
1680618900000|2023-04-04 14:35:00|995|994.5|994.6|994.1|995.4|994.9|994.4|993.9|1037
1680619200000|2023-04-04 14:40:00|994.5|994|994.4|993.9|994.6|994.1|993.6|993.1|794
1680619500000|2023-04-04 14:45:00|994.5|994|993.8|993.3|994.5|994|993.5|993|404
1680619800000|2023-04-04 14:50:00|993.7|993.2|994.7|994.2|995|994.5|993.7|993.2|1624
1680620100000|2023-04-04 14:55:00|994.8|994.3|994.4|993.9|995|994.5|994|993.5|690
1680620400000|2023-04-04 15:00:00|994.3|993.8|993.8|993.3|994.3|993.8|993.4|992.9|954
1680620700000|2023-04-04 15:05:00|993.7|993.2|993.4|992.9|994|993.5|993.3|992.8|1174
1680621000000|2023-04-04 15:10:00|993.5|993|993.9|993.4|994|993.5|993|992.5|982
1680621300000|2023-04-04 15:15:00|993.8|993.3|991.8|991.3|993.9|993.4|991.3|990.8|1445
1680621600000|2023-04-04 15:20:00|991.9|991.4|991.9|991.4|992.6|992.1|991.7|991.2|1203
1680621900000|2023-04-04 15:25:00|992|991.5|993.1|992.6|993.3|992.8|992|991.5|2351
1680622200000|2023-04-04 15:30:00|993.2|992.7|992.3|991.8|993.3|992.8|991.8|991.3|999
1680622500000|2023-04-04 15:35:00|992.4|991.9|992.7|992.2|993.1|992.6|992.4|991.9|902
1680622800000|2023-04-04 15:40:00|992.8|992.3|993|992.5|993.3|992.8|992.5|992|1101
1680623100000|2023-04-04 15:45:00|993.1|992.6|993.1|992.6|993.5|993|993.1|992.6|664
1680623400000|2023-04-04 15:50:00|993|992.5|992.4|991.9|993|992.5|992.4|991.9|371
1680623700000|2023-04-04 15:55:00|992.5|992|992.4|991.9|993.1|992.6|992.3|991.8|801
1680624000000|2023-04-04 16:00:00|992.3|991.8|992.4|991.9|993|992.5|992.3|991.8|510
1680624300000|2023-04-04 16:05:00|992.5|992|991.3|990.8|992.6|992.1|991.2|990.7|836
1680624600000|2023-04-04 16:10:00|991.5|991|991.5|991|991.8|991.3|991.1|990.6|351
1680624900000|2023-04-04 16:15:00|991.4|990.9|991.2|990.7|991.6|991.1|991.1|990.6|638
1680625200000|2023-04-04 16:20:00|991.1|990.6|991.6|991.1|991.6|991.1|990.8|990.3|736
1680625500000|2023-04-04 16:25:00|991.7|991.2|992.3|991.8|992.3|991.8|991.6|991.1|564
1680625800000|2023-04-04 16:30:00|992.2|991.7|992|991.5|992.4|991.9|992|991.5|643
1680626100000|2023-04-04 16:35:00|991.9|991.4|992.3|991.8|992.4|991.9|991.9|991.4|690
1680626400000|2023-04-04 16:40:00|992.4|991.9|992.8|992.3|992.8|992.3|992.4|991.9|782
1680626700000|2023-04-04 16:45:00|992.9|992.4|992.6|992.1|992.9|992.4|992.5|992|354
1680627000000|2023-04-04 16:50:00|992.7|992.2|992.7|992.2|993|992.5|992.6|992.1|320
1680627300000|2023-04-04 16:55:00|992.8|992.3|993.1|992.6|993.3|992.8|992.8|992.3|293
1680627600000|2023-04-04 17:00:00|993|992.5|993.5|993|993.5|993|992.8|992.3|393
1680627900000|2023-04-04 17:05:00|993.4|992.9|993.4|992.9|993.9|993.4|993.4|992.9|740
1680628200000|2023-04-04 17:10:00|993.3|992.8|993.7|993.2|993.8|993.3|993|992.5|450
1680628500000|2023-04-04 17:15:00|993.6|993.1|994.3|993.8|994.4|993.9|993.6|993.1|526
1680628800000|2023-04-04 17:20:00|994.2|993.7|994.5|994|994.5|994|994.1|993.6|343
1680629100000|2023-04-04 17:25:00|994.4|993.9|994.6|994.1|994.7|994.2|994.4|993.9|373
1680629400000|2023-04-04 17:30:00|994.7|994.2|994.9|994.4|995.2|994.7|994.6|994.1|815
1680629700000|2023-04-04 17:35:00|995|994.5|994.7|994.2|995|994.5|994.4|993.9|499
1680630000000|2023-04-04 17:40:00|994.8|994.3|994.5|994|994.9|994.4|994.4|993.9|479
1680630300000|2023-04-04 17:45:00|994.4|993.9|994.5|994|994.5|994|994.1|993.6|614
1680630600000|2023-04-04 17:50:00|994.4|993.9|994.3|993.8|994.5|994|994.2|993.7|410
1680630900000|2023-04-04 17:55:00|994.4|993.9|994.6|994.1|994.7|994.2|994.4|993.9|554
1680631200000|2023-04-04 18:00:00|994.5|994|995|994.5|995.1|994.6|994.3|993.8|701
1680631500000|2023-04-04 18:05:00|995.1|994.6|995.1|994.6|995.2|994.7|994.9|994.4|691
1680631800000|2023-04-04 18:10:00|995.3|994.8|995.7|995.2|995.9|995.4|995.3|994.8|1581
1680632100000|2023-04-04 18:15:00|995.8|995.3|995.6|995.1|995.8|995.3|995.4|994.9|1024
1680632400000|2023-04-04 18:20:00|995.5|995|994.9|994.4|995.7|995.2|994.9|994.4|701
1680632700000|2023-04-04 18:25:00|995|994.5|994.9|994.4|995.2|994.7|994.7|994.2|868
1680633000000|2023-04-04 18:30:00|995|994.5|994.8|994.3|995.1|994.6|994.4|993.9|676
1680633300000|2023-04-04 18:35:00|994.9|994.4|995.6|995.1|995.6|995.1|994.7|994.2|589
1680633600000|2023-04-04 18:40:00|995.7|995.2|995.6|995.1|995.9|995.4|995.4|994.9|556
1680633900000|2023-04-04 18:45:00|995.5|995|995.4|994.9|995.5|995|995.3|994.8|423
1680634200000|2023-04-04 18:50:00|995.5|995|995.5|995|995.5|995|995.1|994.6|594
1680634500000|2023-04-04 18:55:00|995.4|994.9|994.8|994.3|995.5|995|994.7|994.2|462
1680634800000|2023-04-04 19:00:00|994.7|994.2|995|994.5|995|994.5|994.4|993.9|385
1680635100000|2023-04-04 19:05:00|994.9|994.4|995.2|994.7|995.2|994.7|994.9|994.4|590
1680635400000|2023-04-04 19:10:00|995.1|994.6|995.4|994.9|995.4|994.9|994.8|994.3|368
1680635700000|2023-04-04 19:15:00|995.5|995|995.5|995|995.8|995.3|995.4|994.9|490
1680636000000|2023-04-04 19:20:00|995.6|995.1|995.4|994.9|995.8|995.3|995.2|994.7|772
1680636300000|2023-04-04 19:25:00|995.3|994.8|994.9|994.4|995.5|995|994.9|994.4|401
1680636600000|2023-04-04 19:30:00|995|994.5|994.7|994.2|995|994.5|994.5|994|669
1680636900000|2023-04-04 19:35:00|994.8|994.3|995|994.5|995.1|994.6|994.4|993.9|834
1680637200000|2023-04-04 19:40:00|995.1|994.6|994.6|994.1|995.1|994.6|994.6|994.1|815
1680637500000|2023-04-04 19:45:00|994.5|994|994.3|993.8|994.5|994|993.8|993.3|1243
1680637800000|2023-04-04 19:50:00|994.4|993.9|995.2|994.7|995.3|994.8|994.4|993.9|1118
1680638100000|2023-04-04 19:55:00|995.1|994.6|996|995.5|996.1|995.6|995.1|994.6|6044
1680638400000|2023-04-04 20:00:00|996.6|994.6|997|995|997.2|995.2|996.4|994.4|1090
1680638700000|2023-04-04 20:05:00|997.1|995.1|997.2|995.2|997.2|995.2|997|995|179
1680639000000|2023-04-04 20:10:00|997.1|995.1|997.1|995.1|997.2|995.2|997|995|59
1680639300000|2023-04-04 20:15:00|997.2|995.2|997.3|995.3|997.4|995.4|997.2|995.2|156
1680639600000|2023-04-04 20:20:00|997.2|995.2|997.3|995.3|997.3|995.3|997.2|995.2|37
1680639900000|2023-04-04 20:25:00|997.4|995.4|997.3|995.3|997.5|995.5|997.3|995.3|23
1680640200000|2023-04-04 20:30:00|997.4|995.4|997.5|995.5|997.5|995.5|997.4|995.4|63
1680640500000|2023-04-04 20:35:00|997.6|995.6|997.6|995.6|997.6|995.6|997.5|995.5|116
1680640800000|2023-04-04 20:40:00|997.7|995.7|997.9|995.9|998.2|996.2|997.7|995.7|326
1680641100000|2023-04-04 20:45:00|998|996|998.4|996.4|998.6|996.6|997.8|995.8|376
1680641400000|2023-04-04 20:50:00|998.3|996.3|998.2|996.2|998.4|996.4|998.1|996.1|80
1680641700000|2023-04-04 20:55:00|998.1|996.1|997.7|995.7|998.4|996.4|997.6|995.6|79
1680642000000|2023-04-04 21:00:00|997|995|997|995|997|995|997|995|3
1680645000000|2023-04-04 21:50:00|997.3|995.3|997.3|995.3|997.3|995.3|997.3|995.3|2
1680645300000|2023-04-04 21:55:00|997.6|995.6|997.6|995.6|997.6|995.6|997.6|995.6|1
1680645600000|2023-04-04 22:00:00|998.3|996.3|998.3|996.3|998.7|996.7|998.1|996.1|0
1680645900000|2023-04-04 22:05:00|998.2|996.2|998.4|996.4|998.5|996.5|998.2|996.2|0
1680646200000|2023-04-04 22:10:00|998.3|996.3|998.1|996.1|998.4|996.4|998.1|996.1|0
1680646500000|2023-04-04 22:15:00|998|996|998.2|996.2|998.2|996.2|998|996|0
1680646800000|2023-04-04 22:20:00|998.1|996.1|998.1|996.1|998.2|996.2|998.1|996.1|0
1680647100000|2023-04-04 22:25:00|998.2|996.2|998.2|996.2|998.2|996.2|998.2|996.2|0
1680647400000|2023-04-04 22:30:00|998.3|996.3|998.6|996.6|998.6|996.6|998.3|996.3|0
1680647700000|2023-04-04 22:35:00|998.5|996.5|998.5|996.5|998.5|996.5|998.4|996.4|0
1680648000000|2023-04-04 22:40:00|998.4|996.4|998.3|996.3|998.4|996.4|998.2|996.2|0
1680648300000|2023-04-04 22:45:00|998.4|996.4|998.4|996.4|998.5|996.5|998.3|996.3|0
1680648600000|2023-04-04 22:50:00|998.3|996.3|998.5|996.5|998.5|996.5|998.3|996.3|0
1680648900000|2023-04-04 22:55:00|998.4|996.4|998.3|996.3|998.4|996.4|998.3|996.3|0
1680649200000|2023-04-04 23:00:00|998.4|996.4|998.4|996.4|998.5|996.5|998.3|996.3|0
1680649500000|2023-04-04 23:05:00|998.5|996.5|998.4|996.4|998.5|996.5|998.3|996.3|0
1680649800000|2023-04-04 23:10:00|998.5|996.5|998.4|996.4|998.5|996.5|998.4|996.4|0
1680650100000|2023-04-04 23:15:00|998.5|996.5|998.4|996.4|998.5|996.5|998.3|996.3|0
1680650400000|2023-04-04 23:20:00|998.5|996.5|998.5|996.5|998.5|996.5|998.4|996.4|0
1680650700000|2023-04-04 23:25:00|998.6|996.6|998.6|996.6|998.6|996.6|998.6|996.6|0
1680651000000|2023-04-04 23:30:00|998.5|996.5|998.6|996.6|998.6|996.6|998.5|996.5|0
1680651300000|2023-04-04 23:35:00|998.5|996.5|998.7|996.7|998.7|996.7|998.5|996.5|0
1680651600000|2023-04-04 23:40:00|998.6|996.6|998.8|996.8|998.9|996.9|998.6|996.6|0
1680651900000|2023-04-04 23:45:00|998.7|996.7|998.7|996.7|998.7|996.7|998.6|996.6|0
1680652200000|2023-04-04 23:50:00|998.6|996.6|998.5|996.5|998.6|996.6|998.3|996.3|0
1680652500000|2023-04-04 23:55:00|998.4|996.4|998.6|996.6|998.6|996.6|998.4|996.4|0
1680652800000|2023-04-05 00:00:00|997.3|995.3|996.6|994.6|997.3|995.3|996|994|108
1680653100000|2023-04-05 00:05:00|996.5|994.5|997|995|997.1|995.1|996.4|994.4|48
1680653400000|2023-04-05 00:10:00|996.9|994.9|997.2|995.2|997.2|995.2|996.8|994.8|9
1680653700000|2023-04-05 00:15:00|997.1|995.1|997.3|995.3|997.6|995.6|996.9|994.9|61
1680654000000|2023-04-05 00:20:00|997.4|995.4|997.3|995.3|997.4|995.4|997|995|28
1680654300000|2023-04-05 00:25:00|997.4|995.4|997.1|995.1|997.6|995.6|997.1|995.1|18
1680654600000|2023-04-05 00:30:00|997.4|995.4|997.6|995.6|997.8|995.8|997.4|995.4|29
1680654900000|2023-04-05 00:35:00|997.7|995.7|997.8|995.8|997.9|995.9|997.7|995.7|20
1680655200000|2023-04-05 00:40:00|998|996|997.9|995.9|998|996|997.9|995.9|3
1680655500000|2023-04-05 00:45:00|997.8|995.8|997.5|995.5|998.3|996.3|997.5|995.5|41
1680655800000|2023-04-05 00:50:00|997.3|995.3|997.7|995.7|997.7|995.7|997.3|995.3|5
1680656100000|2023-04-05 00:55:00|997.6|995.6|997.4|995.4|998|996|997.4|995.4|44
1680656400000|2023-04-05 01:00:00|997.3|995.3|997.9|995.9|997.9|995.9|997.3|995.3|54
1680656700000|2023-04-05 01:05:00|998|996|998.4|996.4|999|997|998|996|99
1680657000000|2023-04-05 01:10:00|998.5|996.5|998.5|996.5|998.9|996.9|998.5|996.5|29
1680657300000|2023-04-05 01:15:00|998.6|996.6|999.1|997.1|999.1|997.1|998.6|996.6|11
1680657600000|2023-04-05 01:20:00|998.9|996.9|999|997|999|997|998.8|996.8|31
1680657900000|2023-04-05 01:25:00|998.9|996.9|998.4|996.4|998.9|996.9|998.4|996.4|14
1680658200000|2023-04-05 01:30:00|998.5|996.5|998.5|996.5|998.6|996.6|998.4|996.4|11
1680658500000|2023-04-05 01:35:00|998.6|996.6|998.9|996.9|999|997|998.4|996.4|27
1680658800000|2023-04-05 01:40:00|998.8|996.8|999.2|997.2|999.3|997.3|998.8|996.8|26
1680659100000|2023-04-05 01:45:00|999.4|997.4|998.6|996.6|999.4|997.4|998.3|996.3|19
1680659400000|2023-04-05 01:50:00|998.5|996.5|998.5|996.5|998.7|996.7|998.4|996.4|8
1680659700000|2023-04-05 01:55:00|998.2|996.2|998.2|996.2|998.3|996.3|998|996|14
1680660000000|2023-04-05 02:00:00|998.3|996.3|998.3|996.3|998.8|996.8|998|996|25
1680660300000|2023-04-05 02:05:00|998.4|996.4|998.4|996.4|998.6|996.6|998.3|996.3|15
1680660600000|2023-04-05 02:10:00|998.5|996.5|998.7|996.7|999|997|998.5|996.5|7
1680660900000|2023-04-05 02:15:00|998.5|996.5|998.6|996.6|998.6|996.6|998.5|996.5|5
1680661200000|2023-04-05 02:20:00|999|997|999|997|999|997|999|997|1
1680661500000|2023-04-05 02:25:00|998.3|996.3|998.4|996.4|998.4|996.4|998.3|996.3|6
1680661800000|2023-04-05 02:30:00|999|997|999|997|999|997|998.8|996.8|6
1680662100000|2023-04-05 02:35:00|998.8|996.8|998.9|996.9|998.9|996.9|998.8|996.8|5
1680662400000|2023-04-05 02:40:00|999|997|998.9|996.9|999|997|998.9|996.9|6
1680662700000|2023-04-05 02:45:00|998.8|996.8|998.7|996.7|999|997|998.7|996.7|14
1680663000000|2023-04-05 02:50:00|998.8|996.8|998.8|996.8|998.9|996.9|998.7|996.7|15
1680663300000|2023-04-05 02:55:00|998.9|996.9|998.9|996.9|999.1|997.1|998.9|996.9|8
1680663600000|2023-04-05 03:00:00|998.8|996.8|998.5|996.5|998.8|996.8|998.5|996.5|17
1680663900000|2023-04-05 03:05:00|998.4|996.4|998.3|996.3|998.4|996.4|998.2|996.2|23
1680664200000|2023-04-05 03:10:00|998.4|996.4|998.5|996.5|998.6|996.6|998.4|996.4|25
1680664500000|2023-04-05 03:15:00|998.8|996.8|998.5|996.5|998.8|996.8|998.5|996.5|6
1680664800000|2023-04-05 03:20:00|998.6|996.6|998.5|996.5|998.6|996.6|998.5|996.5|8
1680665100000|2023-04-05 03:25:00|998.6|996.6|998.7|996.7|998.7|996.7|998.6|996.6|28
1680665400000|2023-04-05 03:30:00|998.6|996.6|998.4|996.4|998.6|996.6|998.4|996.4|8
1680665700000|2023-04-05 03:35:00|998.3|996.3|998.3|996.3|998.3|996.3|998.3|996.3|14
1680666000000|2023-04-05 03:40:00|998.4|996.4|998.1|996.1|998.4|996.4|998.1|996.1|9
1680666300000|2023-04-05 03:45:00|998.2|996.2|998.3|996.3|998.3|996.3|998.2|996.2|38
1680666600000|2023-04-05 03:50:00|998.2|996.2|998.4|996.4|998.4|996.4|998.1|996.1|8
1680666900000|2023-04-05 03:55:00|998.5|996.5|998.4|996.4|998.5|996.5|998.3|996.3|14
1680667200000|2023-04-05 04:00:00|998.2|996.2|997.7|995.7|998.2|996.2|997.6|995.6|19
1680667500000|2023-04-05 04:05:00|997.8|995.8|998.1|996.1|998.1|996.1|997.7|995.7|15
1680667800000|2023-04-05 04:10:00|998|996|998.1|996.1|998.1|996.1|998|996|8
1680668100000|2023-04-05 04:15:00|997.9|995.9|998|996|998|996|997.9|995.9|6
1680668400000|2023-04-05 04:20:00|997.9|995.9|998.1|996.1|998.1|996.1|997.9|995.9|4
1680668700000|2023-04-05 04:25:00|997.8|995.8|997.7|995.7|997.9|995.9|997.7|995.7|7
1680669000000|2023-04-05 04:30:00|997.5|995.5|997.5|995.5|997.5|995.5|997.4|995.4|5
1680669300000|2023-04-05 04:35:00|997.7|995.7|997.6|995.6|997.8|995.8|997.6|995.6|8
1680669600000|2023-04-05 04:40:00|997.9|995.9|997.9|995.9|997.9|995.9|997.9|995.9|1
1680669900000|2023-04-05 04:45:00|||||||||14
1680670200000|2023-04-05 04:50:00|997.5|995.5|997.6|995.6|997.6|995.6|997.5|995.5|9
1680670500000|2023-04-05 04:55:00|997.7|995.7|997.6|995.6|997.7|995.7|997.6|995.6|2
1680670800000|2023-04-05 05:00:00|997.5|995.5|997.6|995.6|997.6|995.6|997.5|995.5|15
1680671100000|2023-04-05 05:05:00|997.7|995.7|998|996|998|996|997.7|995.7|16
1680671400000|2023-04-05 05:10:00|997.9|995.9|998|996|998|996|997.9|995.9|6
1680671700000|2023-04-05 05:15:00|997.6|995.6|997.8|995.8|997.8|995.8|997.6|995.6|7
1680672000000|2023-04-05 05:20:00|997.9|995.9|998.4|996.4|998.4|996.4|997.9|995.9|28
1680672300000|2023-04-05 05:25:00|998.5|996.5|998.1|996.1|998.6|996.6|998.1|996.1|24
1680672600000|2023-04-05 05:30:00|998.2|996.2|998|996|998.2|996.2|997.9|995.9|19
1680672900000|2023-04-05 05:35:00|997.9|995.9|998|996|998|996|997.9|995.9|5
1680673200000|2023-04-05 05:40:00|998.2|996.2|998.2|996.2|998.2|996.2|998.2|996.2|2
1680673500000|2023-04-05 05:45:00|998.1|996.1|998|996|998.2|996.2|997.9|995.9|22
1680673800000|2023-04-05 05:50:00|997.9|995.9|997.9|995.9|997.9|995.9|997.9|995.9|5
1680674100000|2023-04-05 05:55:00|998|996|998.2|996.2|998.2|996.2|997.9|995.9|29
1680674400000|2023-04-05 06:00:00|997.9|995.9|997.8|995.8|998.3|996.3|997.7|995.7|55
1680674700000|2023-04-05 06:05:00|997.7|995.7|998|996|998.1|996.1|997.3|995.3|84
1680675000000|2023-04-05 06:10:00|997.9|995.9|998.1|996.1|998.1|996.1|997.9|995.9|8
1680675300000|2023-04-05 06:15:00|998|996|998.5|996.5|998.5|996.5|998|996|109
1680675600000|2023-04-05 06:20:00|998.4|996.4|998.3|996.3|998.5|996.5|998.2|996.2|20
1680675900000|2023-04-05 06:25:00|998.5|996.5|998.6|996.6|998.7|996.7|998.4|996.4|11
1680676200000|2023-04-05 06:30:00|998.5|996.5|998.6|996.6|998.7|996.7|998.3|996.3|203
1680676500000|2023-04-05 06:35:00|998.7|996.7|998.5|996.5|998.7|996.7|998.4|996.4|45
1680676800000|2023-04-05 06:40:00|998.4|996.4|997.9|995.9|998.4|996.4|997.8|995.8|47
1680677100000|2023-04-05 06:45:00|998|996|998.4|996.4|998.5|996.5|998|996|15
1680677400000|2023-04-05 06:50:00|998.3|996.3|998.3|996.3|998.4|996.4|998.1|996.1|52
1680677700000|2023-04-05 06:55:00|998.4|996.4|998.3|996.3|998.4|996.4|998.2|996.2|109
1680678000000|2023-04-05 07:00:00|998.2|996.2|998|996|998.2|996.2|997.6|995.6|177
1680678300000|2023-04-05 07:05:00|998.1|996.1|998.3|996.3|998.5|996.5|997.8|995.8|125
1680678600000|2023-04-05 07:10:00|998.2|996.2|998.5|996.5|998.5|996.5|997.8|995.8|29
1680678900000|2023-04-05 07:15:00|998.8|996.8|998.6|996.6|998.9|996.9|998.5|996.5|32
1680679200000|2023-04-05 07:20:00|998.8|996.8|997.9|995.9|998.8|996.8|997.9|995.9|36
1680679500000|2023-04-05 07:25:00|998|996|997.4|995.4|998.1|996.1|997.1|995.1|155
1680679800000|2023-04-05 07:30:00|997.3|995.3|998|996|998.2|996.2|996.9|994.9|232
1680680100000|2023-04-05 07:35:00|997.9|995.9|997.3|995.3|998|996|997.3|995.3|36
1680680400000|2023-04-05 07:40:00|997.2|995.2|996.6|994.6|997.4|995.4|996.6|994.6|245
1680680700000|2023-04-05 07:45:00|996.5|994.5|996.8|994.8|996.9|994.9|996.3|994.3|258
1680681000000|2023-04-05 07:50:00|996.7|994.7|996.2|994.2|996.9|994.9|996.1|994.1|541
1680681300000|2023-04-05 07:55:00|996.1|994.1|996|994|996.3|994.3|995.9|993.9|705
1680681600000|2023-04-05 08:00:00|996.1|994.1|994.8|992.8|996.1|994.1|994.8|992.8|576
1680681900000|2023-04-05 08:05:00|994.9|992.9|994.8|992.8|995.3|993.3|994.6|992.6|184
1680682200000|2023-04-05 08:10:00|994.9|992.9|994.5|992.5|994.9|992.9|994.3|992.3|185
1680682500000|2023-04-05 08:15:00|994.2|992.2|994.5|992.5|994.6|992.6|994|992|78
1680682800000|2023-04-05 08:20:00|994.4|992.4|994.8|992.8|994.8|992.8|994.4|992.4|76
1680683100000|2023-04-05 08:25:00|994.6|992.6|994.3|992.3|994.7|992.7|994.1|992.1|112
1680683400000|2023-04-05 08:30:00|994.4|992.4|994.6|992.6|994.9|992.9|994.2|992.2|80
1680683700000|2023-04-05 08:35:00|994.7|992.7|994.3|992.3|994.8|992.8|994.1|992.1|463
1680684000000|2023-04-05 08:40:00|994.2|992.2|994.2|992.2|994.6|992.6|994.1|992.1|81
1680684300000|2023-04-05 08:45:00|994|992|994.1|992.1|994.5|992.5|993.9|991.9|144
1680684600000|2023-04-05 08:50:00|994.2|992.2|994.4|992.4|994.6|992.6|994|992|38
1680684900000|2023-04-05 08:55:00|994.5|992.5|994.5|992.5|994.6|992.6|994.3|992.3|59
1680685200000|2023-04-05 09:00:00|994.4|992.4|994.6|992.6|994.7|992.7|994.3|992.3|222
1680685500000|2023-04-05 09:05:00|994.7|992.7|995.1|993.1|995.3|993.3|994.7|992.7|152
1680685800000|2023-04-05 09:10:00|995|993|995.1|993.1|995.1|993.1|994.9|992.9|68
1680686100000|2023-04-05 09:15:00|995|993|994.7|992.7|995.1|993.1|994.6|992.6|69
1680686400000|2023-04-05 09:20:00|994.8|992.8|994.2|992.2|994.8|992.8|994.2|992.2|41
1680686700000|2023-04-05 09:25:00|994.1|992.1|994.1|992.1|994.3|992.3|994|992|121
1680687000000|2023-04-05 09:30:00|994|992|994.1|992.1|994.1|992.1|993.8|991.8|30
1680687300000|2023-04-05 09:35:00|994.2|992.2|994.2|992.2|994.5|992.5|994.2|992.2|46
1680687600000|2023-04-05 09:40:00|994|992|994.1|992.1|994.3|992.3|993.9|991.9|150
1680687900000|2023-04-05 09:45:00|994.2|992.2|994.3|992.3|994.4|992.4|994.1|992.1|106
1680688200000|2023-04-05 09:50:00|994.2|992.2|994|992|994.4|992.4|994|992|160
1680688500000|2023-04-05 09:55:00|993.9|991.9|994|992|994.1|992.1|993.7|991.7|380
1680688800000|2023-04-05 10:00:00|993.9|991.9|993.9|991.9|994.1|992.1|993.8|991.8|273
1680689100000|2023-04-05 10:05:00|994|992|994|992|994|992|993.8|991.8|103
1680689400000|2023-04-05 10:10:00|993.8|991.8|994.1|992.1|994.1|992.1|993.8|991.8|70
1680689700000|2023-04-05 10:15:00|994.2|992.2|994.3|992.3|994.3|992.3|994.1|992.1|119
1680690000000|2023-04-05 10:20:00|994.2|992.2|994.3|992.3|994.4|992.4|994.2|992.2|79
1680690300000|2023-04-05 10:25:00|994.2|992.2|994.3|992.3|994.3|992.3|994.1|992.1|69
1680690600000|2023-04-05 10:30:00|994.4|992.4|994.2|992.2|994.4|992.4|994.2|992.2|96
1680690900000|2023-04-05 10:35:00|994.1|992.1|994.2|992.2|994.3|992.3|994.1|992.1|52
1680691200000|2023-04-05 10:40:00|994.1|992.1|994.6|992.6|994.6|992.6|994.1|992.1|306
1680691500000|2023-04-05 10:45:00|994.5|992.5|995.1|993.1|995.1|993.1|994.4|992.4|95
1680691800000|2023-04-05 10:50:00|995.2|993.2|995|993|995.3|993.3|995|993|84
1680692100000|2023-04-05 10:55:00|994.9|992.9|995.4|993.4|995.4|993.4|994.9|992.9|58
1680692400000|2023-04-05 11:00:00|995.5|993.5|995.4|993.4|995.7|993.7|995.1|993.1|172
1680692700000|2023-04-05 11:05:00|995.3|993.3|995.2|993.2|995.4|993.4|995.1|993.1|118
1680693000000|2023-04-05 11:10:00|995.1|993.1|995.2|993.2|995.3|993.3|995.1|993.1|40
1680693300000|2023-04-05 11:15:00|995.1|993.1|995.4|993.4|995.4|993.4|995.1|993.1|188
1680693600000|2023-04-05 11:20:00|995.5|993.5|995.9|993.9|996|994|995.5|993.5|59
1680693900000|2023-04-05 11:25:00|995.8|993.8|996.1|994.1|996.1|994.1|995.8|993.8|62
1680694200000|2023-04-05 11:30:00|996.2|994.2|996.3|994.3|996.3|994.3|996|994|122
1680694500000|2023-04-05 11:35:00|996.2|994.2|996|994|996.3|994.3|995.9|993.9|77
1680694800000|2023-04-05 11:40:00|995.9|993.9|995.6|993.6|995.9|993.9|995.5|993.5|54
1680695100000|2023-04-05 11:45:00|995.7|993.7|996.1|994.1|996.1|994.1|995.7|993.7|40
1680695400000|2023-04-05 11:50:00|996|994|995.9|993.9|996|994|995.8|993.8|72
1680695700000|2023-04-05 11:55:00|996|994|996|994|996.2|994.2|995.8|993.8|125
1680696000000|2023-04-05 12:00:00|996.1|994.1|996.7|994.7|996.9|994.9|996|994|557
1680696300000|2023-04-05 12:05:00|996.6|994.6|996.2|994.2|996.6|994.6|996.2|994.2|244
1680696600000|2023-04-05 12:10:00|996.1|994.1|996|994|996.2|994.2|995.9|993.9|153
1680696900000|2023-04-05 12:15:00|996.5|994.5|996.8|994.8|997.3|995.3|996.2|994.2|901
1680697200000|2023-04-05 12:20:00|996.9|994.9|997.2|995.2|997.4|995.4|996.8|994.8|352
1680697500000|2023-04-05 12:25:00|997.1|995.1|996.6|994.6|997.1|995.1|996.5|994.5|164
1680697800000|2023-04-05 12:30:00|996.5|994.5|995.7|993.7|996.9|994.9|995.6|993.6|202
1680698100000|2023-04-05 12:35:00|995.6|993.6|995.8|993.8|996.2|994.2|995.5|993.5|504
1680698400000|2023-04-05 12:40:00|995.7|993.7|995.9|993.9|996|994|995.7|993.7|165
1680698700000|2023-04-05 12:45:00|996|994|996.3|994.3|996.4|994.4|996|994|88
1680699000000|2023-04-05 12:50:00|996.1|994.1|996.2|994.2|996.2|994.2|996|994|75
1680699300000|2023-04-05 12:55:00|996.3|994.3|996.6|994.6|996.7|994.7|996.3|994.3|161
1680699600000|2023-04-05 13:00:00|996.7|994.7|996.6|994.6|996.7|994.7|996.5|994.5|182
1680699900000|2023-04-05 13:05:00|996.7|994.7|996.5|994.5|996.8|994.8|996.4|994.4|81
1680700200000|2023-04-05 13:10:00|996.4|994.4|996.1|994.1|996.4|994.4|996.1|994.1|103
1680700500000|2023-04-05 13:15:00|996|994|995.2|993.2|996.1|994.1|995.2|993.2|426
1680700800000|2023-04-05 13:20:00|995.1|993.1|994.7|992.7|995.3|993.3|994.6|992.6|261
1680701100000|2023-04-05 13:25:00|994.6|992.6|993.9|991.9|994.8|992.8|993.7|991.7|1492
1680701400000|2023-04-05 13:30:00|993.2|992.7|993.4|992.9|993.9|993.4|992.6|992.1|4680
1680701700000|2023-04-05 13:35:00|993.3|992.8|992.3|991.8|993.7|993.2|992|991.5|1703
1680702000000|2023-04-05 13:40:00|992.4|991.9|992.6|992.1|993.8|993.3|992.2|991.7|1049
1680702300000|2023-04-05 13:45:00|992.8|992.3|991.6|991.1|993.2|992.7|991.6|991.1|1018
1680702600000|2023-04-05 13:50:00|991.5|991|990.7|990.2|991.6|991.1|990.4|989.9|1903
1680702900000|2023-04-05 13:55:00|990.8|990.3|990.3|989.8|991.1|990.6|990.2|989.7|928
1680703200000|2023-04-05 14:00:00|991.5|991|990.7|990.2|993.2|992.7|990.7|990.2|1995
1680703500000|2023-04-05 14:05:00|990.8|990.3|988.6|988.1|991.2|990.7|988.5|988|2636
1680703800000|2023-04-05 14:10:00|988.5|988|986.8|986.3|988.5|988|985.8|985.3|2867
1680704100000|2023-04-05 14:15:00|986.7|986.2|985.8|985.3|987.1|986.6|985.7|985.2|1457
1680704400000|2023-04-05 14:20:00|985.7|985.2|987.4|986.9|987.6|987.1|985.7|985.2|1842
1680704700000|2023-04-05 14:25:00|987.5|987|986|985.5|987.5|987|985.9|985.4|1373
1680705000000|2023-04-05 14:30:00|985.9|985.4|985.4|984.9|987.1|986.6|985.3|984.8|1315
1680705300000|2023-04-05 14:35:00|985.3|984.8|986.4|985.9|986.5|986|985.3|984.8|1105
1680705600000|2023-04-05 14:40:00|986.3|985.8|984.3|983.8|986.4|985.9|984.3|983.8|934
1680705900000|2023-04-05 14:45:00|984.2|983.7|983.7|983.2|984.4|983.9|983.6|983.1|587
1680706200000|2023-04-05 14:50:00|983.6|983.1|984.7|984.2|984.7|984.2|983.5|983|923
1680706500000|2023-04-05 14:55:00|984.8|984.3|984.5|984|985.2|984.7|984.3|983.8|839
1680706800000|2023-04-05 15:00:00|984.4|983.9|984.1|983.6|984.5|984|983.8|983.3|727
1680707100000|2023-04-05 15:05:00|984|983.5|984|983.5|984.4|983.9|983.8|983.3|1359
1680707400000|2023-04-05 15:10:00|983.9|983.4|984.5|984|984.6|984.1|983.5|983|1544
1680707700000|2023-04-05 15:15:00|984.6|984.1|985.7|985.2|985.7|985.2|984.6|984.1|471
1680708000000|2023-04-05 15:20:00|985.6|985.1|985.7|985.2|985.8|985.3|985.2|984.7|470
1680708300000|2023-04-05 15:25:00|985.6|985.1|984.7|984.2|985.6|985.1|984.7|984.2|609
1680708600000|2023-04-05 15:30:00|984.8|984.3|985.9|985.4|986|985.5|984.7|984.2|453
1680708900000|2023-04-05 15:35:00|986|985.5|985.9|985.4|986.4|985.9|985.8|985.3|729
1680709200000|2023-04-05 15:40:00|986|985.5|985.9|985.4|986.4|985.9|985.7|985.2|340
1680709500000|2023-04-05 15:45:00|986|985.5|986.2|985.7|986.7|986.2|985.8|985.3|1032
1680709800000|2023-04-05 15:50:00|986.3|985.8|985.8|985.3|986.6|986.1|985.8|985.3|194
1680710100000|2023-04-05 15:55:00|985.9|985.4|986.6|986.1|986.8|986.3|985.9|985.4|342
1680710400000|2023-04-05 16:00:00|986.7|986.2|986.5|986|986.9|986.4|986|985.5|354
1680710700000|2023-04-05 16:05:00|986.4|985.9|986|985.5|986.4|985.9|985.8|985.3|168
1680711000000|2023-04-05 16:10:00|985.9|985.4|985.8|985.3|986.2|985.7|985.8|985.3|204
1680711300000|2023-04-05 16:15:00|985.7|985.2|985.9|985.4|985.9|985.4|985.3|984.8|406
1680711600000|2023-04-05 16:20:00|985.8|985.3|985.9|985.4|986|985.5|985.7|985.2|259
1680711900000|2023-04-05 16:25:00|985.8|985.3|985|984.5|985.8|985.3|984.7|984.2|684
1680712200000|2023-04-05 16:30:00|984.9|984.4|984.9|984.4|985|984.5|984.7|984.2|158
1680712500000|2023-04-05 16:35:00|984.8|984.3|984.7|984.2|985.5|985|984.7|984.2|219
1680712800000|2023-04-05 16:40:00|984.6|984.1|984.7|984.2|984.7|984.2|984.4|983.9|309
1680713100000|2023-04-05 16:45:00|984.8|984.3|984.2|983.7|984.8|984.3|984.2|983.7|336
1680713400000|2023-04-05 16:50:00|984.1|983.6|984.2|983.7|984.2|983.7|983.8|983.3|208
1680713700000|2023-04-05 16:55:00|984.3|983.8|984.5|984|984.7|984.2|984.3|983.8|132
1680714000000|2023-04-05 17:00:00|984.4|983.9|984.2|983.7|984.4|983.9|984|983.5|221
1680714300000|2023-04-05 17:05:00|984.3|983.8|984.5|984|985|984.5|984.3|983.8|206
1680714600000|2023-04-05 17:10:00|984.4|983.9|984.7|984.2|984.8|984.3|984.3|983.8|528
1680714900000|2023-04-05 17:15:00|984.8|984.3|985.2|984.7|985.2|984.7|984.7|984.2|346
1680715200000|2023-04-05 17:20:00|985.1|984.6|985.2|984.7|985.4|984.9|985|984.5|372
1680715500000|2023-04-05 17:25:00|985.3|984.8|985.3|984.8|985.5|985|985.3|984.8|152
1680715800000|2023-04-05 17:30:00|985.4|984.9|985.1|984.6|985.6|985.1|985|984.5|390
1680716100000|2023-04-05 17:35:00|985|984.5|985.3|984.8|985.4|984.9|984.9|984.4|540
1680716400000|2023-04-05 17:40:00|985.2|984.7|985.4|984.9|985.5|985|985.2|984.7|287
1680716700000|2023-04-05 17:45:00|985.3|984.8|985.1|984.6|985.3|984.8|985|984.5|219
1680717000000|2023-04-05 17:50:00|985.2|984.7|985.5|985|985.7|985.2|985.2|984.7|269
1680717300000|2023-04-05 17:55:00|985.6|985.1|985.7|985.2|985.8|985.3|985.5|985|264
1680717600000|2023-04-05 18:00:00|985.8|985.3|986.4|985.9|986.5|986|985.7|985.2|344
1680717900000|2023-04-05 18:05:00|986.5|986|986.2|985.7|986.6|986.1|986.2|985.7|188
1680718200000|2023-04-05 18:10:00|986.3|985.8|986.1|985.6|986.4|985.9|985.9|985.4|448
1680718500000|2023-04-05 18:15:00|986|985.5|986.4|985.9|986.4|985.9|986|985.5|110
1680718800000|2023-04-05 18:20:00|986.3|985.8|986.1|985.6|986.5|986|985.9|985.4|220
1680719100000|2023-04-05 18:25:00|986.2|985.7|986|985.5|986.4|985.9|986|985.5|175
1680719400000|2023-04-05 18:30:00|986.1|985.6|986.7|986.2|986.8|986.3|986.1|985.6|213
1680719700000|2023-04-05 18:35:00|986.6|986.1|986.9|986.4|987.1|986.6|986.4|985.9|173
1680720000000|2023-04-05 18:40:00|987|986.5|986.7|986.2|987.1|986.6|986.5|986|476
1680720300000|2023-04-05 18:45:00|986.6|986.1|986.4|985.9|986.8|986.3|986.4|985.9|164
1680720600000|2023-04-05 18:50:00|986.5|986|986|985.5|986.5|986|985.9|985.4|264
1680720900000|2023-04-05 18:55:00|986.1|985.6|986.1|985.6|986.2|985.7|985.9|985.4|174
1680721200000|2023-04-05 19:00:00|986|985.5|985.5|985|986.1|985.6|985.4|984.9|504
1680721500000|2023-04-05 19:05:00|985.6|985.1|984.8|984.3|985.7|985.2|984.8|984.3|283
1680721800000|2023-04-05 19:10:00|984.9|984.4|984.5|984|984.9|984.4|984.4|983.9|647
1680722100000|2023-04-05 19:15:00|984.6|984.1|985|984.5|985.1|984.6|984.5|984|381
1680722400000|2023-04-05 19:20:00|984.9|984.4|985.2|984.7|985.3|984.8|984.9|984.4|266
1680722700000|2023-04-05 19:25:00|985.3|984.8|985.2|984.7|985.7|985.2|985.2|984.7|462
1680723000000|2023-04-05 19:30:00|985.3|984.8|985.7|985.2|985.7|985.2|985.2|984.7|507
1680723300000|2023-04-05 19:35:00|985.8|985.3|985.5|985|985.9|985.4|985.5|985|483
1680723600000|2023-04-05 19:40:00|985.4|984.9|986|985.5|986.1|985.6|985.1|984.6|1073
1680723900000|2023-04-05 19:45:00|986.1|985.6|985.8|985.3|986.3|985.8|985.7|985.2|985
1680724200000|2023-04-05 19:50:00|985.9|985.4|986.5|986|986.7|986.2|985.8|985.3|1456
1680724500000|2023-04-05 19:55:00|986.6|986.1|987.1|986.6|987.1|986.6|986.3|985.8|5121
1680724800000|2023-04-05 20:00:00|987.8|985.8|987.4|985.4|987.8|985.8|987.3|985.3|1031
1680725100000|2023-04-05 20:05:00|987.5|985.5|987.2|985.2|987.7|985.7|987.2|985.2|125
1680725400000|2023-04-05 20:10:00|987.1|985.1|987.4|985.4|987.5|985.5|987.1|985.1|93
1680725700000|2023-04-05 20:15:00|987.5|985.5|987.3|985.3|987.7|985.7|987.3|985.3|42
1680726000000|2023-04-05 20:20:00|987.5|985.5|987.5|985.5|987.5|985.5|987.4|985.4|25
1680726300000|2023-04-05 20:25:00|987.4|985.4|987.5|985.5|987.6|985.6|987.4|985.4|27
1680726600000|2023-04-05 20:30:00|987.6|985.6|987.3|985.3|987.6|985.6|987.3|985.3|13
1680726900000|2023-04-05 20:35:00|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|31
1680727200000|2023-04-05 20:40:00|987.6|985.6|987.5|985.5|987.6|985.6|987.5|985.5|38
1680727500000|2023-04-05 20:45:00|987.6|985.6|987.8|985.8|987.8|985.8|987.5|985.5|336
1680727800000|2023-04-05 20:50:00|987.7|985.7|987.8|985.8|987.9|985.9|987.7|985.7|66
1680728100000|2023-04-05 20:55:00|987.9|985.9|988.4|986.4|988.6|986.6|987.8|985.8|147
1680731700000|2023-04-05 21:55:00|984.9|982.9|988.5|986.5|988.5|986.5|984.9|982.9|2
1680732000000|2023-04-05 22:00:00|988.1|986.1|987.7|985.7|988.2|986.2|987.7|985.7|0
1680732300000|2023-04-05 22:05:00|987.8|985.8|987.9|985.9|988|986|987.6|985.6|0
1680732600000|2023-04-05 22:10:00|988|986|987.9|985.9|988|986|987.9|985.9|0
1680732900000|2023-04-05 22:15:00|988|986|987.9|985.9|988|986|987.9|985.9|0
1680733200000|2023-04-05 22:20:00|988|986|988.5|986.5|988.5|986.5|988|986|0
1680733500000|2023-04-05 22:25:00|988.4|986.4|988.1|986.1|988.4|986.4|988.1|986.1|0
1680733800000|2023-04-05 22:30:00|988.2|986.2|988.3|986.3|988.4|986.4|988|986|0
1680734100000|2023-04-05 22:35:00|988.2|986.2|988.3|986.3|988.4|986.4|988.2|986.2|0
1680734400000|2023-04-05 22:40:00|988.2|986.2|988.3|986.3|988.4|986.4|988.1|986.1|0
1680734700000|2023-04-05 22:45:00|988.4|986.4|988.4|986.4|988.4|986.4|988.3|986.3|0
1680735000000|2023-04-05 22:50:00|988.5|986.5|988.5|986.5|988.6|986.6|988.4|986.4|0
1680735300000|2023-04-05 22:55:00|988.4|986.4|988.4|986.4|988.4|986.4|988.2|986.2|0
1680735600000|2023-04-05 23:00:00|988.3|986.3|988.4|986.4|988.4|986.4|988.2|986.2|0
1680735900000|2023-04-05 23:05:00|988.3|986.3|988.4|986.4|988.4|986.4|988.3|986.3|0
1680736200000|2023-04-05 23:10:00|988.3|986.3|988.4|986.4|988.4|986.4|988.3|986.3|0
1680736500000|2023-04-05 23:15:00|988.5|986.5|988.4|986.4|988.5|986.5|988.4|986.4|0
1680736800000|2023-04-05 23:20:00|988.3|986.3|988.4|986.4|988.4|986.4|988.3|986.3|0
1680737400000|2023-04-05 23:30:00|988.5|986.5|988.3|986.3|988.5|986.5|988.3|986.3|0
1680737700000|2023-04-05 23:35:00|988.2|986.2|988.2|986.2|988.3|986.3|988.1|986.1|0
1680738000000|2023-04-05 23:40:00|988.1|986.1|988.1|986.1|988.2|986.2|988.1|986.1|0
1680738300000|2023-04-05 23:45:00|988|986|988.1|986.1|988.2|986.2|988|986|0
1680738600000|2023-04-05 23:50:00|988|986|988.1|986.1|988.2|986.2|988|986|0
1680738900000|2023-04-05 23:55:00|988|986|988.1|986.1|988.2|986.2|988|986|0
1680739200000|2023-04-06 00:00:00|988.2|986.2|988.1|986.1|988.4|986.4|987.4|985.4|11
1680739500000|2023-04-06 00:05:00|988|986|987.2|985.2|988.1|986.1|987.2|985.2|69
1680739800000|2023-04-06 00:10:00|987.1|985.1|986|984|987.1|985.1|986|984|89
1680740100000|2023-04-06 00:15:00|986.1|984.1|985.8|983.8|986.1|984.1|985.4|983.4|56
1680740400000|2023-04-06 00:20:00|985.7|983.7|985.5|983.5|985.9|983.9|985.5|983.5|24
1680740700000|2023-04-06 00:25:00|985.6|983.6|984.7|982.7|985.7|983.7|984.7|982.7|93
1680741000000|2023-04-06 00:30:00|984.8|982.8|984.7|982.7|984.8|982.8|984.6|982.6|28
1680741300000|2023-04-06 00:35:00|984.8|982.8|984.6|982.6|984.8|982.8|984.6|982.6|26
1680741600000|2023-04-06 00:40:00|984.7|982.7|984.5|982.5|984.7|982.7|984.5|982.5|7
1680741900000|2023-04-06 00:45:00|984.7|982.7|984.9|982.9|984.9|982.9|983.9|981.9|59
1680742200000|2023-04-06 00:50:00|984.8|982.8|984.6|982.6|984.8|982.8|984.6|982.6|3
1680742500000|2023-04-06 00:55:00|985|983|984.6|982.6|985|983|984.5|982.5|11
1680742800000|2023-04-06 01:00:00|984.8|982.8|983.8|981.8|985.1|983.1|983.6|981.6|96
1680743100000|2023-04-06 01:05:00|983.7|981.7|982.3|980.3|983.9|981.9|982.2|980.2|203
1680743400000|2023-04-06 01:10:00|982.2|980.2|982.7|980.7|983.3|981.3|982|980|94
1680743700000|2023-04-06 01:15:00|982.9|980.9|981.3|979.3|983.7|981.7|980|978|282
1680744000000|2023-04-06 01:20:00|981.6|979.6|981.1|979.1|982|980|981.1|979.1|131
1680744300000|2023-04-06 01:25:00|980.8|978.8|982.6|980.6|982.6|980.6|980.5|978.5|179
1680744600000|2023-04-06 01:30:00|983.1|981.1|982.2|980.2|983.1|981.1|981.7|979.7|21
1680744900000|2023-04-06 01:35:00|981.5|979.5|981.9|979.9|981.9|979.9|981.5|979.5|7
1680745200000|2023-04-06 01:40:00|982.2|980.2|984.5|982.5|984.6|982.6|981.9|979.9|71
1680745500000|2023-04-06 01:45:00|984.9|982.9|984.9|982.9|985.3|983.3|984.5|982.5|30
1680745800000|2023-04-06 01:50:00|985.2|983.2|985.8|983.8|986|984|984.7|982.7|38
1680746100000|2023-04-06 01:55:00|984.7|982.7|984.4|982.4|984.9|982.9|984.4|982.4|12
1680746400000|2023-04-06 02:00:00|984.1|982.1|983.8|981.8|984.2|982.2|983.6|981.6|23
1680746700000|2023-04-06 02:05:00|983.9|981.9|984.5|982.5|984.7|982.7|983.8|981.8|19
1680747000000|2023-04-06 02:10:00|984.3|982.3|984.6|982.6|985|983|984.1|982.1|35
1680747300000|2023-04-06 02:15:00|984.8|982.8|983.8|981.8|984.8|982.8|983.7|981.7|43
1680747600000|2023-04-06 02:20:00|983.7|981.7|984.3|982.3|984.3|982.3|983.3|981.3|43
1680747900000|2023-04-06 02:25:00|984.4|982.4|985.5|983.5|985.7|983.7|984.4|982.4|42
1680748200000|2023-04-06 02:30:00|985.7|983.7|985.5|983.5|985.7|983.7|985.3|983.3|15
1680748500000|2023-04-06 02:35:00|985.2|983.2|985.2|983.2|985.2|983.2|984.8|982.8|6
1680748800000|2023-04-06 02:40:00|985.3|983.3|984.5|982.5|985.4|983.4|984.5|982.5|34
1680749100000|2023-04-06 02:45:00|984.4|982.4|984.1|982.1|984.5|982.5|983.7|981.7|19
1680749400000|2023-04-06 02:50:00|984|982|984.5|982.5|984.6|982.6|984|982|17
1680749700000|2023-04-06 02:55:00|984.7|982.7|985.1|983.1|985.1|983.1|984.7|982.7|25
1680750000000|2023-04-06 03:00:00|985|983|985.7|983.7|985.7|983.7|985|983|46
1680750300000|2023-04-06 03:05:00|985.8|983.8|985.9|983.9|986.3|984.3|985.7|983.7|46
1680750600000|2023-04-06 03:10:00|986|984|986|984|986|984|985.7|983.7|31
1680750900000|2023-04-06 03:15:00|985.9|983.9|985.4|983.4|985.9|983.9|985.4|983.4|5
1680751200000|2023-04-06 03:20:00|985.3|983.3|986.1|984.1|986.3|984.3|985.3|983.3|23
1680751500000|2023-04-06 03:25:00|||||||||1
1680751800000|2023-04-06 03:30:00|986|984|986|984|986.1|984.1|985.5|983.5|7
1680752100000|2023-04-06 03:35:00|985.9|983.9|985.7|983.7|985.9|983.9|985.4|983.4|47
1680752400000|2023-04-06 03:40:00|985.6|983.6|985.4|983.4|985.6|983.6|985.2|983.2|180
1680752700000|2023-04-06 03:45:00|985.3|983.3|984.7|982.7|985.4|983.4|984.6|982.6|68
1680753000000|2023-04-06 03:50:00|984.8|982.8|984.2|982.2|984.8|982.8|984.1|982.1|115
1680753300000|2023-04-06 03:55:00|984|982|983.7|981.7|984|982|983.5|981.5|74
1680753600000|2023-04-06 04:00:00|983.6|981.6|983.4|981.4|983.7|981.7|983.2|981.2|28
1680753900000|2023-04-06 04:05:00|983.5|981.5|983.2|981.2|983.5|981.5|983.2|981.2|20
1680754200000|2023-04-06 04:10:00|983.4|981.4|983|981|983.4|981.4|983|981|36
1680754500000|2023-04-06 04:15:00|983.2|981.2|983.1|981.1|983.2|981.2|983|981|17
1680754800000|2023-04-06 04:20:00|983.2|981.2|983.1|981.1|983.4|981.4|983.1|981.1|50
1680755100000|2023-04-06 04:25:00|983.2|981.2|983.5|981.5|983.5|981.5|983.2|981.2|27
1680755400000|2023-04-06 04:30:00|983.6|981.6|983.3|981.3|983.6|981.6|983.2|981.2|19
1680755700000|2023-04-06 04:35:00|983.5|981.5|983.6|981.6|983.8|981.8|983.5|981.5|10
1680756000000|2023-04-06 04:40:00|983.8|981.8|983.9|981.9|984|982|983.7|981.7|10
1680756300000|2023-04-06 04:45:00|984|982|984.1|982.1|984.1|982.1|983.9|981.9|12
1680756600000|2023-04-06 04:50:00|984|982|984.1|982.1|984.2|982.2|983.9|981.9|10
1680756900000|2023-04-06 04:55:00|983.9|981.9|983.7|981.7|983.9|981.9|983.5|981.5|57
1680757200000|2023-04-06 05:00:00|983.9|981.9|982.7|980.7|984|982|982.7|980.7|70
1680757500000|2023-04-06 05:05:00|982.5|980.5|982.4|980.4|982.9|980.9|982.4|980.4|57
1680757800000|2023-04-06 05:10:00|982.5|980.5|983.4|981.4|983.5|981.5|982.5|980.5|24
1680758100000|2023-04-06 05:15:00|983.6|981.6|983.5|981.5|983.6|981.6|982.9|980.9|27
1680758400000|2023-04-06 05:20:00|983.6|981.6|983.1|981.1|983.7|981.7|983.1|981.1|19
1680758700000|2023-04-06 05:25:00|983.5|981.5|983.5|981.5|983.7|981.7|983.4|981.4|28
1680759000000|2023-04-06 05:30:00|983.6|981.6|983.1|981.1|983.6|981.6|982.7|980.7|42
1680759300000|2023-04-06 05:35:00|983.4|981.4|983.6|981.6|983.6|981.6|983.3|981.3|19
1680759600000|2023-04-06 05:40:00|983.2|981.2|982.6|980.6|983.2|981.2|982.6|980.6|29
1680759900000|2023-04-06 05:45:00|982.7|980.7|982.5|980.5|982.7|980.7|982.2|980.2|32
1680760200000|2023-04-06 05:50:00|982.3|980.3|983.6|981.6|983.6|981.6|982.3|980.3|29
1680760500000|2023-04-06 05:55:00|983.3|981.3|983.5|981.5|983.5|981.5|983|981|50
1680760800000|2023-04-06 06:00:00|983.6|981.6|983.5|981.5|983.6|981.6|982.9|980.9|139
1680761100000|2023-04-06 06:05:00|983.4|981.4|984.1|982.1|984.5|982.5|983.4|981.4|265
1680761400000|2023-04-06 06:10:00|984.2|982.2|983.8|981.8|984.3|982.3|983.7|981.7|69
1680761700000|2023-04-06 06:15:00|983.9|981.9|984.7|982.7|984.7|982.7|983.7|981.7|284
1680762000000|2023-04-06 06:20:00|984.6|982.6|984|982|984.6|982.6|984|982|56
1680762300000|2023-04-06 06:25:00|984.1|982.1|984.2|982.2|984.5|982.5|984.1|982.1|46
1680762600000|2023-04-06 06:30:00|984.3|982.3|984.6|982.6|984.7|982.7|984.1|982.1|78
1680762900000|2023-04-06 06:35:00|984.7|982.7|984.3|982.3|984.7|982.7|984.3|982.3|171
1680763200000|2023-04-06 06:40:00|984.4|982.4|984.3|982.3|984.5|982.5|984.2|982.2|134
1680763500000|2023-04-06 06:45:00|984.2|982.2|983.9|981.9|984.3|982.3|983.7|981.7|80
1680763800000|2023-04-06 06:50:00|984|982|984.9|982.9|984.9|982.9|984|982|113
1680764100000|2023-04-06 06:55:00|985|983|985.2|983.2|985.4|983.4|984.7|982.7|68
1680764400000|2023-04-06 07:00:00|985.1|983.1|985.7|983.7|985.8|983.8|984.9|982.9|367
1680764700000|2023-04-06 07:05:00|985.8|983.8|986.6|984.6|986.6|984.6|985.8|983.8|264
1680765000000|2023-04-06 07:10:00|986.7|984.7|987.7|985.7|987.8|985.8|986.3|984.3|163
1680765300000|2023-04-06 07:15:00|987.8|985.8|988.2|986.2|988.4|986.4|987.3|985.3|185
1680765600000|2023-04-06 07:20:00|988.3|986.3|988|986|988.5|986.5|987.9|985.9|260
1680765900000|2023-04-06 07:25:00|988.1|986.1|988.1|986.1|988.6|986.6|988|986|146
1680766200000|2023-04-06 07:30:00|988.2|986.2|988.4|986.4|988.4|986.4|988.1|986.1|91
1680766500000|2023-04-06 07:35:00|988.3|986.3|987.9|985.9|988.6|986.6|987.9|985.9|82
1680766800000|2023-04-06 07:40:00|988|986|987.6|985.6|988|986|987.4|985.4|73
1680767100000|2023-04-06 07:45:00|987.8|985.8|987.7|985.7|988|986|987.6|985.6|38
1680767400000|2023-04-06 07:50:00|987.9|985.9|987.6|985.6|988.1|986.1|987.6|985.6|119
1680767700000|2023-04-06 07:55:00|987.7|985.7|987.3|985.3|987.7|985.7|987.2|985.2|242
1680768000000|2023-04-06 08:00:00|987.2|985.2|986.8|984.8|987.2|985.2|986.6|984.6|704
1680768300000|2023-04-06 08:05:00|986.7|984.7|987.2|985.2|987.4|985.4|986.5|984.5|368
1680768600000|2023-04-06 08:10:00|987.1|985.1|986.1|984.1|987.2|985.2|986.1|984.1|294
1680768900000|2023-04-06 08:15:00|986.2|984.2|986.1|984.1|986.3|984.3|985.9|983.9|326
1680769200000|2023-04-06 08:20:00|986|984|985.5|983.5|986.2|984.2|985.4|983.4|375
1680769500000|2023-04-06 08:25:00|985.4|983.4|985.4|983.4|985.6|983.6|985.3|983.3|204
1680769800000|2023-04-06 08:30:00|985.3|983.3|985.5|983.5|985.6|983.6|985.3|983.3|182
1680770100000|2023-04-06 08:35:00|985.6|983.6|985.8|983.8|985.8|983.8|985.4|983.4|132
1680770400000|2023-04-06 08:40:00|985.7|983.7|985.9|983.9|986|984|985.5|983.5|43
1680770700000|2023-04-06 08:45:00|985.7|983.7|985.6|983.6|985.9|983.9|985.5|983.5|91
1680771000000|2023-04-06 08:50:00|985.7|983.7|985.7|983.7|986|984|985.5|983.5|35
1680771300000|2023-04-06 08:55:00|985.9|983.9|986.2|984.2|986.2|984.2|985.8|983.8|74
1680771600000|2023-04-06 09:00:00|986.1|984.1|986.4|984.4|986.4|984.4|986.1|984.1|61
1680771900000|2023-04-06 09:05:00|986.3|984.3|986.4|984.4|986.6|984.6|986.3|984.3|190
1680772200000|2023-04-06 09:10:00|986.3|984.3|986.4|984.4|986.6|984.6|986.3|984.3|215
1680772500000|2023-04-06 09:15:00|986.3|984.3|986.3|984.3|986.5|984.5|986.2|984.2|261
1680772800000|2023-04-06 09:20:00|986.2|984.2|986.2|984.2|986.4|984.4|986.1|984.1|169
1680773100000|2023-04-06 09:25:00|986.3|984.3|985.9|983.9|986.3|984.3|985.9|983.9|50
1680773400000|2023-04-06 09:30:00|985.8|983.8|985.8|983.8|986|984|985.8|983.8|35
1680773700000|2023-04-06 09:35:00|985.7|983.7|985.9|983.9|986|984|985.7|983.7|73
1680774000000|2023-04-06 09:40:00|986|984|986.1|984.1|986.2|984.2|985.9|983.9|75
1680774300000|2023-04-06 09:45:00|986|984|986|984|986.2|984.2|986|984|37
1680774600000|2023-04-06 09:50:00|986.1|984.1|986.2|984.2|986.5|984.5|986.1|984.1|207
1680774900000|2023-04-06 09:55:00|986.1|984.1|986.1|984.1|986.2|984.2|985.8|983.8|59
1680775200000|2023-04-06 10:00:00|986|984|985.1|983.1|986.1|984.1|985.1|983.1|71
1680775500000|2023-04-06 10:05:00|985.2|983.2|985.7|983.7|985.9|983.9|985.2|983.2|98
1680775800000|2023-04-06 10:10:00|985.8|983.8|986.3|984.3|986.4|984.4|985.8|983.8|100
1680776100000|2023-04-06 10:15:00|986.5|984.5|986.4|984.4|986.6|984.6|986.4|984.4|31
1680776400000|2023-04-06 10:20:00|986.5|984.5|986.4|984.4|986.5|984.5|986.3|984.3|129
1680776700000|2023-04-06 10:25:00|986.5|984.5|986.5|984.5|986.7|984.7|986.4|984.4|245
1680777000000|2023-04-06 10:30:00|986.6|984.6|986.5|984.5|986.6|984.6|986.5|984.5|113
1680777300000|2023-04-06 10:35:00|986.4|984.4|986.5|984.5|986.5|984.5|986.4|984.4|83
1680777600000|2023-04-06 10:40:00|986.6|984.6|986.9|984.9|986.9|984.9|986.6|984.6|52
1680777900000|2023-04-06 10:45:00|986.8|984.8|986.4|984.4|986.8|984.8|986.4|984.4|69
1680778200000|2023-04-06 10:50:00|986.5|984.5|986.4|984.4|986.5|984.5|986.4|984.4|17
1680778500000|2023-04-06 10:55:00|986.3|984.3|986.4|984.4|986.4|984.4|986.3|984.3|6
1680778800000|2023-04-06 11:00:00|986.6|984.6|987.1|985.1|987.4|985.4|986.6|984.6|219
1680779100000|2023-04-06 11:05:00|986.9|984.9|986.9|984.9|986.9|984.9|986.7|984.7|9
1680779400000|2023-04-06 11:10:00|987|985|987|985|987.1|985.1|986.9|984.9|176
1680779700000|2023-04-06 11:15:00|987.4|985.4|987.2|985.2|987.4|985.4|987|985|66
1680780000000|2023-04-06 11:20:00|987.3|985.3|987.2|985.2|987.3|985.3|987|985|22
1680780300000|2023-04-06 11:25:00|987.1|985.1|987.2|985.2|987.2|985.2|987.1|985.1|40
1680780600000|2023-04-06 11:30:00|987.1|985.1|986.9|984.9|987.3|985.3|986.7|984.7|118
1680780900000|2023-04-06 11:35:00|986.8|984.8|987.1|985.1|987.2|985.2|986.8|984.8|56
1680781200000|2023-04-06 11:40:00|987|985|987|985|987.1|985.1|987|985|11
1680781500000|2023-04-06 11:45:00|987.2|985.2|987.4|985.4|987.5|985.5|987|985|113
1680781800000|2023-04-06 11:50:00|987.5|985.5|987.4|985.4|987.5|985.5|987.3|985.3|26
1680782100000|2023-04-06 11:55:00|987.3|985.3|987.5|985.5|987.6|985.6|987.3|985.3|38
1680782400000|2023-04-06 12:00:00|987.4|985.4|987.4|985.4|987.7|985.7|987.1|985.1|202
1680782700000|2023-04-06 12:05:00|987.3|985.3|986.8|984.8|987.3|985.3|986.8|984.8|104
1680783000000|2023-04-06 12:10:00|986.7|984.7|986.9|984.9|986.9|984.9|986.5|984.5|171
1680783300000|2023-04-06 12:15:00|986.8|984.8|986.3|984.3|986.8|984.8|986.3|984.3|75
1680783600000|2023-04-06 12:20:00|986.4|984.4|986.2|984.2|986.4|984.4|986.1|984.1|41
1680783900000|2023-04-06 12:25:00|986.1|984.1|986.2|984.2|986.2|984.2|985.9|983.9|184
1680784200000|2023-04-06 12:30:00|986.1|984.1|986|984|987.2|985.2|985.4|983.4|407
1680784500000|2023-04-06 12:35:00|986.2|984.2|985.9|983.9|986.2|984.2|985.7|983.7|129
1680784800000|2023-04-06 12:40:00|986.2|984.2|986|984|986.2|984.2|985.8|983.8|60
1680785100000|2023-04-06 12:45:00|986.1|984.1|985.9|983.9|986.2|984.2|985.5|983.5|235
1680785400000|2023-04-06 12:50:00|985.7|983.7|985.5|983.5|985.8|983.8|985.4|983.4|192
1680785700000|2023-04-06 12:55:00|985.3|983.3|985.2|983.2|985.3|983.3|984.9|982.9|240
1680786000000|2023-04-06 13:00:00|985.3|983.3|984.6|982.6|985.4|983.4|984.6|982.6|417
1680786300000|2023-04-06 13:05:00|984.5|982.5|984.6|982.6|984.8|982.8|984.5|982.5|113
1680786600000|2023-04-06 13:10:00|984.5|982.5|984.6|982.6|984.6|982.6|984.2|982.2|215
1680786900000|2023-04-06 13:15:00|984.7|982.7|984.9|982.9|984.9|982.9|984.4|982.4|58
1680787200000|2023-04-06 13:20:00|984.8|982.8|984.9|982.9|984.9|982.9|984.5|982.5|123
1680787500000|2023-04-06 13:25:00|984.8|982.8|985.1|983.1|985.3|983.3|984.8|982.8|216
1680787800000|2023-04-06 13:30:00|984.4|983.9|985.5|985|985.7|985.2|984.4|983.9|3991
1680788100000|2023-04-06 13:35:00|985.6|985.1|984.6|984.1|986.3|985.8|984.6|984.1|2770
1680788400000|2023-04-06 13:40:00|984.5|984|983.1|982.6|985|984.5|982.1|981.6|1925
1680788700000|2023-04-06 13:45:00|983.2|982.7|983.2|982.7|983.9|983.4|982.6|982.1|1531
1680789000000|2023-04-06 13:50:00|983.1|982.6|982.8|982.3|984|983.5|982.6|982.1|1057
1680789300000|2023-04-06 13:55:00|982.7|982.2|983.3|982.8|983.3|982.8|982.2|981.7|882
1680789600000|2023-04-06 14:00:00|983.4|982.9|984.5|984|984.5|984|982.8|982.3|1264
1680789900000|2023-04-06 14:05:00|984.6|984.1|985.5|985|986.1|985.6|984.6|984.1|827
1680790200000|2023-04-06 14:10:00|985.6|985.1|987.2|986.7|987.3|986.8|985.5|985|1412
1680790500000|2023-04-06 14:15:00|987.3|986.8|986.6|986.1|987.3|986.8|986.1|985.6|1164
1680790800000|2023-04-06 14:20:00|986.5|986|986.4|985.9|986.7|986.2|986|985.5|754
1680791100000|2023-04-06 14:25:00|986.5|986|987.3|986.8|987.6|987.1|986.5|986|1357
1680791400000|2023-04-06 14:30:00|987.2|986.7|988.3|987.8|988.3|987.8|986.8|986.3|1039
1680791700000|2023-04-06 14:35:00|988.4|987.9|987.2|986.7|988.5|988|987.2|986.7|1566
1680792000000|2023-04-06 14:40:00|987.1|986.6|986.3|985.8|987.1|986.6|985.6|985.1|774
1680792300000|2023-04-06 14:45:00|986.2|985.7|987.3|986.8|987.8|987.3|986.2|985.7|697
1680792600000|2023-04-06 14:50:00|987.4|986.9|987.6|987.1|987.8|987.3|987.2|986.7|636
1680792900000|2023-04-06 14:55:00|987.5|987|987.9|987.4|988|987.5|987.5|987|990
1680793200000|2023-04-06 15:00:00|988|987.5|988.7|988.2|989|988.5|987.9|987.4|952
1680793500000|2023-04-06 15:05:00|988.8|988.3|988.2|987.7|988.8|988.3|988.2|987.7|452
1680793800000|2023-04-06 15:10:00|988.3|987.8|988.2|987.7|988.6|988.1|987.9|987.4|395
1680794100000|2023-04-06 15:15:00|988.3|987.8|988.2|987.7|988.5|988|987.9|987.4|742
1680794400000|2023-04-06 15:20:00|988.3|987.8|987.9|987.4|988.4|987.9|987.8|987.3|967
1680794700000|2023-04-06 15:25:00|987.8|987.3|987.3|986.8|987.9|987.4|987.2|986.7|529
1680795000000|2023-04-06 15:30:00|987.5|987|988.5|988|988.6|988.1|987.2|986.7|809
1680795300000|2023-04-06 15:35:00|988.4|987.9|988.5|988|988.8|988.3|988.3|987.8|477
1680795600000|2023-04-06 15:40:00|988.6|988.1|989.2|988.7|989.3|988.8|988.6|988.1|194
1680795900000|2023-04-06 15:45:00|989.3|988.8|989.6|989.1|989.8|989.3|989.3|988.8|336
1680796200000|2023-04-06 15:50:00|989.5|989|989.4|988.9|989.5|989|989.3|988.8|229
1680796500000|2023-04-06 15:55:00|989.5|989|990.1|989.6|990.1|989.6|989.5|989|320
1680796800000|2023-04-06 16:00:00|990.2|989.7|990.7|990.2|991|990.5|990.2|989.7|727
1680797100000|2023-04-06 16:05:00|990.8|990.3|991.1|990.6|991.1|990.6|990.8|990.3|776
1680797400000|2023-04-06 16:10:00|991|990.5|991.3|990.8|991.5|991|991|990.5|385
1680797700000|2023-04-06 16:15:00|991.2|990.7|991.1|990.6|991.5|991|991|990.5|560
1680798000000|2023-04-06 16:20:00|991|990.5|991.1|990.6|991.1|990.6|990.8|990.3|293
1680798300000|2023-04-06 16:25:00|991|990.5|991.3|990.8|991.4|990.9|990.9|990.4|192
1680798600000|2023-04-06 16:30:00|991.4|990.9|992.3|991.8|992.3|991.8|991.4|990.9|408
1680798900000|2023-04-06 16:35:00|992.2|991.7|992.2|991.7|992.4|991.9|992.2|991.7|166
1680799200000|2023-04-06 16:40:00|992.3|991.8|992.6|992.1|992.6|992.1|992|991.5|360
1680799500000|2023-04-06 16:45:00|992.7|992.2|992|991.5|992.8|992.3|992|991.5|252
1680799800000|2023-04-06 16:50:00|992.1|991.6|991.7|991.2|992.1|991.6|991.7|991.2|139
1680800100000|2023-04-06 16:55:00|991.6|991.1|991.3|990.8|991.6|991.1|990.9|990.4|330
1680800400000|2023-04-06 17:00:00|991.2|990.7|991.5|991|991.5|991|991.2|990.7|180
1680800700000|2023-04-06 17:05:00|991.6|991.1|991.2|990.7|991.7|991.2|991.2|990.7|168
1680801000000|2023-04-06 17:10:00|991.3|990.8|991.1|990.6|991.4|990.9|991.1|990.6|106
1680801300000|2023-04-06 17:15:00|991.2|990.7|991.1|990.6|991.4|990.9|991.1|990.6|155
1680801600000|2023-04-06 17:20:00|991.2|990.7|991.5|991|991.6|991.1|991.2|990.7|319
1680801900000|2023-04-06 17:25:00|991.6|991.1|991.4|990.9|991.7|991.2|991.3|990.8|198
1680802200000|2023-04-06 17:30:00|991.5|991|990.9|990.4|991.6|991.1|990.8|990.3|408
1680802500000|2023-04-06 17:35:00|991.1|990.6|991.8|991.3|991.8|991.3|991|990.5|344
1680802800000|2023-04-06 17:40:00|991.7|991.2|991.8|991.3|992|991.5|991.5|991|185
1680803100000|2023-04-06 17:45:00|991.7|991.2|991.5|991|991.8|991.3|991.2|990.7|183
1680803400000|2023-04-06 17:50:00|991.6|991.1|991.6|991.1|991.9|991.4|991.5|991|231
1680803700000|2023-04-06 17:55:00|991.5|991|991.7|991.2|991.8|991.3|991.4|990.9|138
1680804000000|2023-04-06 18:00:00|991.8|991.3|991.5|991|992.1|991.6|991.5|991|339
1680804300000|2023-04-06 18:05:00|991.6|991.1|991.9|991.4|991.9|991.4|991.6|991.1|132
1680804600000|2023-04-06 18:10:00|992|991.5|992|991.5|992.2|991.7|992|991.5|171
1680804900000|2023-04-06 18:15:00|992.1|991.6|992.2|991.7|992.3|991.8|992|991.5|122
1680805200000|2023-04-06 18:20:00|992.1|991.6|992.4|991.9|992.6|992.1|991.9|991.4|314
1680805500000|2023-04-06 18:25:00|992.5|992|992.5|992|992.7|992.2|992.5|992|188
1680805800000|2023-04-06 18:30:00|992.6|992.1|992.8|992.3|993|992.5|992.6|992.1|289
1680806100000|2023-04-06 18:35:00|992.7|992.2|992.5|992|992.9|992.4|992.5|992|224
1680806400000|2023-04-06 18:40:00|992.6|992.1|993.1|992.6|993.1|992.6|992.5|992|549
1680806700000|2023-04-06 18:45:00|993|992.5|992.9|992.4|993.1|992.6|992.8|992.3|174
1680807000000|2023-04-06 18:50:00|992.8|992.3|992.7|992.2|993|992.5|992.6|992.1|299
1680807300000|2023-04-06 18:55:00|992.6|992.1|992.1|991.6|992.6|992.1|991.9|991.4|233
1680807600000|2023-04-06 19:00:00|992|991.5|992.2|991.7|992.2|991.7|991.9|991.4|442
1680807900000|2023-04-06 19:05:00|992.1|991.6|992|991.5|992.3|991.8|992|991.5|386
1680808200000|2023-04-06 19:10:00|991.9|991.4|991.7|991.2|991.9|991.4|991.6|991.1|386
1680808500000|2023-04-06 19:15:00|991.6|991.1|991.3|990.8|991.7|991.2|991.2|990.7|403
1680808800000|2023-04-06 19:20:00|991.2|990.7|991.3|990.8|991.4|990.9|991.2|990.7|380
1680809100000|2023-04-06 19:25:00|991.4|990.9|991.5|991|991.6|991.1|991.4|990.9|305
1680809400000|2023-04-06 19:30:00|991.4|990.9|991.5|991|991.6|991.1|991.3|990.8|722
1680809700000|2023-04-06 19:35:00|991.6|991.1|991.4|990.9|991.7|991.2|991.3|990.8|591
1680810000000|2023-04-06 19:40:00|991.3|990.8|991.3|990.8|991.4|990.9|991.1|990.6|850
1680810300000|2023-04-06 19:45:00|991.2|990.7|991.5|991|991.5|991|991|990.5|1041
1680810600000|2023-04-06 19:50:00|991.4|990.9|990.4|989.9|991.4|990.9|990.4|989.9|1589
1680810900000|2023-04-06 19:55:00|990.3|989.8|990.6|990.1|991.1|990.6|990.2|989.7|12897
1680811200000|2023-04-06 20:00:00|991.3|989.3|991.1|989.1|991.5|989.5|990.9|988.9|1207
1680811500000|2023-04-06 20:05:00|991.3|989.3|991.8|989.8|991.8|989.8|991.3|989.3|98
1680811800000|2023-04-06 20:10:00|991.7|989.7|991.5|989.5|991.7|989.7|991.4|989.4|132
1680812100000|2023-04-06 20:15:00|991.3|989.3|991.3|989.3|991.4|989.4|991.2|989.2|65
1680812400000|2023-04-06 20:20:00|991.4|989.4|990.9|988.9|991.4|989.4|990.4|988.4|187
1680812700000|2023-04-06 20:25:00|990.8|988.8|990.7|988.7|991|989|990.7|988.7|15
1680813000000|2023-04-06 20:30:00|990.6|988.6|990.5|988.5|990.7|988.7|990.4|988.4|54
1680813300000|2023-04-06 20:35:00|990.7|988.7|990.6|988.6|990.7|988.7|990.6|988.6|7
1680813600000|2023-04-06 20:40:00|990.5|988.5|990.5|988.5|990.5|988.5|990.5|988.5|23
1680813900000|2023-04-06 20:45:00|||||||||199
1680814200000|2023-04-06 20:50:00|||||||||13
1680814500000|2023-04-06 20:55:00|990.4|988.4|990.6|988.6|990.7|988.7|990.2|988.2|71
1680815700000|2023-04-06 21:15:00|990.5|988.5|990.5|988.5|990.6|988.6|990.5|988.5|0
1680816000000|2023-04-06 21:20:00|990.6|988.6|990.6|988.6|990.6|988.6|990.6|988.6|0
1680816300000|2023-04-06 21:25:00|990.5|988.5|990.5|988.5|990.6|988.6|990.5|988.5|0
1680816900000|2023-04-06 21:35:00|990.4|988.4|990.5|988.5|990.5|988.5|990.4|988.4|0
1680817200000|2023-04-06 21:40:00|990.4|988.4|990.4|988.4|990.5|988.5|990.4|988.4|0
1680817500000|2023-04-06 21:45:00|990.5|988.5|990.5|988.5|990.5|988.5|990.4|988.4|0
1680818100000|2023-04-06 21:55:00|993.4|991.4|993.4|991.4|993.4|991.4|993.4|991.4|1
1680818400000|2023-04-06 22:00:00|990.3|988.3|990.1|988.1|990.3|988.3|990|988|0
1680818700000|2023-04-06 22:05:00|990.2|988.2|990.1|988.1|990.3|988.3|990.1|988.1|0
1680819000000|2023-04-06 22:10:00|990.2|988.2|990.5|988.5|990.5|988.5|990.2|988.2|0
1680819300000|2023-04-06 22:15:00|990.4|988.4|990.5|988.5|990.5|988.5|990.4|988.4|0
1680819600000|2023-04-06 22:20:00|990.4|988.4|990.5|988.5|990.6|988.6|990.4|988.4|0
1680819900000|2023-04-06 22:25:00|990.6|988.6|990.5|988.5|990.6|988.6|990.5|988.5|0
1680820200000|2023-04-06 22:30:00|990.6|988.6|990.5|988.5|990.7|988.7|990.5|988.5|0
1680820800000|2023-04-06 22:40:00|990.6|988.6|990.4|988.4|990.6|988.6|990.4|988.4|0
1680821100000|2023-04-06 22:45:00|990.3|988.3|990.3|988.3|990.4|988.4|990.3|988.3|0
1680821400000|2023-04-06 22:50:00|990.4|988.4|990.4|988.4|990.4|988.4|990.3|988.3|0
1680821700000|2023-04-06 22:55:00|990.3|988.3|990.3|988.3|990.3|988.3|990.3|988.3|0
1680822000000|2023-04-06 23:00:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|0
1680822300000|2023-04-06 23:05:00|990.3|988.3|990.2|988.2|990.3|988.3|990.2|988.2|0
1680822600000|2023-04-06 23:10:00|990.1|988.1|990.1|988.1|990.1|988.1|990.1|988.1|0
1680822900000|2023-04-06 23:15:00|990|988|990.1|988.1|990.1|988.1|990|988|0
1680823200000|2023-04-06 23:20:00|989.9|987.9|990.1|988.1|990.1|988.1|989.8|987.8|0
1680823500000|2023-04-06 23:25:00|990|988|989.9|987.9|990|988|989.9|987.9|0
1680823800000|2023-04-06 23:30:00|989.8|987.8|989.9|987.9|990|988|989.8|987.8|0
1680824100000|2023-04-06 23:35:00|990.1|988.1|990.2|988.2|990.2|988.2|990.1|988.1|0
1680824400000|2023-04-06 23:40:00|990.3|988.3|990.3|988.3|990.3|988.3|990.1|988.1|0
1680824700000|2023-04-06 23:45:00|990.2|988.2|990.1|988.1|990.2|988.2|990.1|988.1|0
1680825000000|2023-04-06 23:50:00|990.2|988.2|990.3|988.3|990.3|988.3|990.1|988.1|0
1680825300000|2023-04-06 23:55:00|990.2|988.2|990.1|988.1|990.3|988.3|990.1|988.1|0
1680825600000|2023-04-07 00:00:00|990.2|988.2|990.4|988.4|990.4|988.4|990|988|0
1680825900000|2023-04-07 00:05:00|990.3|988.3|990.1|988.1|990.3|988.3|990|988|0
1680826200000|2023-04-07 00:10:00|990.2|988.2|990.2|988.2|990.3|988.3|990.1|988.1|0
1680826500000|2023-04-07 00:15:00|990.1|988.1|990.1|988.1|990.1|988.1|990|988|0
1680826800000|2023-04-07 00:20:00|990|988|990.3|988.3|990.3|988.3|990|988|0
1680827100000|2023-04-07 00:25:00|990.2|988.2|990.3|988.3|990.3|988.3|990.2|988.2|0
1680827400000|2023-04-07 00:30:00|990.2|988.2|990|988|990.2|988.2|990|988|0
1680827700000|2023-04-07 00:35:00|990.1|988.1|990.1|988.1|990.1|988.1|990.1|988.1|0
1680828000000|2023-04-07 00:40:00|990|988|990|988|990.1|988.1|990|988|0
1680828300000|2023-04-07 00:45:00|989.9|987.9|990|988|990|988|989.9|987.9|0
1680828600000|2023-04-07 00:50:00|989.9|987.9|990|988|990|988|989.8|987.8|0
1680828900000|2023-04-07 00:55:00|990.1|988.1|990|988|990.1|988.1|990|988|0
1680829200000|2023-04-07 01:00:00|990.1|988.1|990|988|990.1|988.1|990|988|0
1680829500000|2023-04-07 01:05:00|990.1|988.1|990.1|988.1|990.1|988.1|990|988|0
1680829800000|2023-04-07 01:10:00|990|988|990|988|990.1|988.1|990|988|0
1680830100000|2023-04-07 01:15:00|990.1|988.1|990.1|988.1|990.2|988.2|990.1|988.1|0
1680830400000|2023-04-07 01:20:00|990.2|988.2|990.2|988.2|990.3|988.3|990.1|988.1|0
1680830700000|2023-04-07 01:25:00|990.1|988.1|990.2|988.2|990.3|988.3|990.1|988.1|0
1680831000000|2023-04-07 01:30:00|990.1|988.1|990.1|988.1|990.3|988.3|990.1|988.1|0
1680831300000|2023-04-07 01:35:00|990|988|990.1|988.1|990.1|988.1|990|988|0
1680831600000|2023-04-07 01:40:00|990|988|990|988|990.1|988.1|990|988|0
1680831900000|2023-04-07 01:45:00|990.1|988.1|990|988|990.1|988.1|990|988|0
1680832200000|2023-04-07 01:50:00|989.9|987.9|989.9|987.9|989.9|987.9|989.9|987.9|0
1680832500000|2023-04-07 01:55:00|989.8|987.8|989.7|987.7|989.8|987.8|989.7|987.7|0
1680832800000|2023-04-07 02:00:00|989.8|987.8|989.8|987.8|989.8|987.8|989.8|987.8|0
1680833100000|2023-04-07 02:05:00|989.7|987.7|989.8|987.8|989.9|987.9|989.7|987.7|0
1680833400000|2023-04-07 02:10:00|989.9|987.9|989.9|987.9|989.9|987.9|989.9|987.9|0
1680833700000|2023-04-07 02:15:00|989.8|987.8|989.8|987.8|989.8|987.8|989.8|987.8|0
1680834000000|2023-04-07 02:20:00|989.9|987.9|990.1|988.1|990.1|988.1|989.9|987.9|0
1680834300000|2023-04-07 02:25:00|990|988|990.1|988.1|990.1|988.1|990|988|0
1680834600000|2023-04-07 02:30:00|990|988|990|988|990|988|990|988|0
1680834900000|2023-04-07 02:35:00|989.9|987.9|990.1|988.1|990.1|988.1|989.9|987.9|0
1680835200000|2023-04-07 02:40:00|990.2|988.2|990.3|988.3|990.3|988.3|990.2|988.2|0
1680835500000|2023-04-07 02:45:00|990.2|988.2|990.1|988.1|990.2|988.2|990.1|988.1|0
1680835800000|2023-04-07 02:50:00|990.2|988.2|990.1|988.1|990.2|988.2|990.1|988.1|0
1680836400000|2023-04-07 03:00:00|990.2|988.2|990.2|988.2|990.3|988.3|990.1|988.1|0
1680836700000|2023-04-07 03:05:00|990.1|988.1|990.2|988.2|990.2|988.2|990.1|988.1|0
1680837000000|2023-04-07 03:10:00|990.1|988.1|990.2|988.2|990.3|988.3|990.1|988.1|0
1680837300000|2023-04-07 03:15:00|990.3|988.3|990.3|988.3|990.3|988.3|990.3|988.3|0
1680837900000|2023-04-07 03:25:00|990.2|988.2|990.2|988.2|990.2|988.2|990.1|988.1|0
1680838200000|2023-04-07 03:30:00|990.1|988.1|990.1|988.1|990.2|988.2|990.1|988.1|0
1680838500000|2023-04-07 03:35:00|990|988|990.1|988.1|990.1|988.1|990|988|0
1680839100000|2023-04-07 03:45:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|0
1680839400000|2023-04-07 03:50:00|990.1|988.1|990.1|988.1|990.2|988.2|990.1|988.1|0
1680839700000|2023-04-07 03:55:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|0
1680840000000|2023-04-07 04:00:00|990.3|988.3|990.3|988.3|990.3|988.3|990.2|988.2|0
1680840300000|2023-04-07 04:05:00|990.2|988.2|990.2|988.2|990.3|988.3|990.2|988.2|0
1680840600000|2023-04-07 04:10:00|990.1|988.1|990.2|988.2|990.2|988.2|990.1|988.1|0
1680840900000|2023-04-07 04:15:00|990.3|988.3|990.3|988.3|990.3|988.3|990.3|988.3|0
1680841500000|2023-04-07 04:25:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1680841800000|2023-04-07 04:30:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1680842700000|2023-04-07 04:45:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1680843000000|2023-04-07 04:50:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1680843300000|2023-04-07 04:55:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1680843600000|2023-04-07 05:00:00|990.2|988.2|990.1|988.1|990.2|988.2|990.1|988.1|0
1680843900000|2023-04-07 05:05:00|990.2|988.2|990.1|988.1|990.2|988.2|990.1|988.1|0
1680844500000|2023-04-07 05:15:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|0
1680844800000|2023-04-07 05:20:00|990.1|988.1|990.1|988.1|990.2|988.2|990.1|988.1|0
1680845100000|2023-04-07 05:25:00|990.2|988.2|990.1|988.1|990.2|988.2|990.1|988.1|0
1680845400000|2023-04-07 05:30:00|990.2|988.2|990.2|988.2|990.3|988.3|990.2|988.2|0
1680845700000|2023-04-07 05:35:00|990.3|988.3|990.3|988.3|990.3|988.3|990.2|988.2|0
1680846000000|2023-04-07 05:40:00|990.4|988.4|990.4|988.4|990.4|988.4|990.4|988.4|0
1680846300000|2023-04-07 05:45:00|990.3|988.3|990.3|988.3|990.4|988.4|990.3|988.3|0
1680846600000|2023-04-07 05:50:00|990.2|988.2|990.3|988.3|990.3|988.3|990.2|988.2|0
1680846900000|2023-04-07 05:55:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1680847200000|2023-04-07 06:00:00|990.4|988.4|990.1|988.1|990.4|988.4|990.1|988.1|0
1680847500000|2023-04-07 06:05:00|990|988|990|988|990.1|988.1|990|988|0
1680847800000|2023-04-07 06:10:00|990.1|988.1|990.1|988.1|990.2|988.2|990|988|0
1680848100000|2023-04-07 06:15:00|990.2|988.2|990.1|988.1|990.2|988.2|990.1|988.1|0
1680848400000|2023-04-07 06:20:00|990.2|988.2|990.2|988.2|990.2|988.2|990.1|988.1|0
1680848700000|2023-04-07 06:25:00|990.3|988.3|990.3|988.3|990.3|988.3|990.3|988.3|0
1680849000000|2023-04-07 06:30:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1680849300000|2023-04-07 06:35:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1680849600000|2023-04-07 06:40:00|990.4|988.4|990.4|988.4|990.4|988.4|990.3|988.3|0
1680849900000|2023-04-07 06:45:00|990.3|988.3|990.2|988.2|990.3|988.3|990.2|988.2|0
1680850200000|2023-04-07 06:50:00|990.3|988.3|990.2|988.2|990.3|988.3|990.2|988.2|0
1680850500000|2023-04-07 06:55:00|990.1|988.1|990.1|988.1|990.1|988.1|990.1|988.1|0
1680850800000|2023-04-07 07:00:00|990|988|989.9|987.9|990|988|989.8|987.8|0
1680851100000|2023-04-07 07:05:00|989.8|987.8|989.8|987.8|989.8|987.8|989.7|987.7|0
1680851400000|2023-04-07 07:10:00|989.9|987.9|989.8|987.8|990|988|989.8|987.8|0
1680851700000|2023-04-07 07:15:00|989.9|987.9|989.8|987.8|990|988|989.7|987.7|0
1680852300000|2023-04-07 07:25:00|989.7|987.7|989.4|987.4|989.7|987.7|989.3|987.3|0
1680852600000|2023-04-07 07:30:00|989.5|987.5|989.5|987.5|989.5|987.5|989.5|987.5|0
1680852900000|2023-04-07 07:35:00|989.6|987.6|989.7|987.7|989.7|987.7|989.5|987.5|0
1680853200000|2023-04-07 07:40:00|989.6|987.6|989.6|987.6|989.6|987.6|989.6|987.6|0
1680853500000|2023-04-07 07:45:00|989.5|987.5|989.5|987.5|989.7|987.7|989.5|987.5|0
1680853800000|2023-04-07 07:50:00|989.4|987.4|989.5|987.5|989.6|987.6|989.4|987.4|0
1680854100000|2023-04-07 07:55:00|989.6|987.6|989.5|987.5|989.6|987.6|989.5|987.5|0
1680854400000|2023-04-07 08:00:00|989.6|987.6|989.7|987.7|989.7|987.7|989.6|987.6|0
1680854700000|2023-04-07 08:05:00|989.6|987.6|989.7|987.7|989.7|987.7|989.6|987.6|0
1680855000000|2023-04-07 08:10:00|989.8|987.8|989.7|987.7|989.8|987.8|989.7|987.7|0
1680855300000|2023-04-07 08:15:00|989.8|987.8|989.7|987.7|989.8|987.8|989.7|987.7|0
1680855600000|2023-04-07 08:20:00|989.8|987.8|989.7|987.7|989.8|987.8|989.7|987.7|0
1680855900000|2023-04-07 08:25:00|989.8|987.8|990|988|990|988|989.8|987.8|0
1680856200000|2023-04-07 08:30:00|989.9|987.9|990|988|990.1|988.1|989.9|987.9|0
1680856500000|2023-04-07 08:35:00|989.9|987.9|990|988|990|988|989.9|987.9|0
1680856800000|2023-04-07 08:40:00|989.9|987.9|989.8|987.8|989.9|987.9|989.8|987.8|0
1680857100000|2023-04-07 08:45:00|989.9|987.9|989.9|987.9|990|988|989.9|987.9|0
1680857400000|2023-04-07 08:50:00|990|988|990.1|988.1|990.1|988.1|990|988|0
1680857700000|2023-04-07 08:55:00|990.2|988.2|990.2|988.2|990.2|988.2|990.1|988.1|0
1680858000000|2023-04-07 09:00:00|989.9|989.4|991.9|991.4|991.9|991.4|986.9|986.4|489
1680858300000|2023-04-07 09:05:00|992.4|991.9|991.8|991.3|993|992.5|990.8|990.3|91
1680858600000|2023-04-07 09:10:00|991.5|991|991.5|991|991.5|991|991.5|991|3
1680858900000|2023-04-07 09:15:00|992.9|992.4|992.1|991.6|992.9|992.4|991.9|991.4|13
1680859200000|2023-04-07 09:20:00|992.2|991.7|992.1|991.6|992.8|992.3|992.1|991.6|11
1680859500000|2023-04-07 09:25:00|992|991.5|992.1|991.6|992.9|992.4|992|991.5|17
1680859800000|2023-04-07 09:30:00|991.8|991.3|992.3|991.8|992.7|992.2|991.8|991.3|15
1680860100000|2023-04-07 09:35:00|992.9|992.4|992.9|992.4|992.9|992.4|992.9|992.4|14
1680860400000|2023-04-07 09:40:00|993.1|992.6|993.8|993.3|993.9|993.4|993.1|992.6|24
1680861000000|2023-04-07 09:50:00|993.4|992.9|993.4|992.9|993.4|992.9|993.4|992.9|4
1680861300000|2023-04-07 09:55:00|993.6|993.1|993.5|993|993.6|993.1|993.5|993|3
1680861600000|2023-04-07 10:00:00|994.1|993.6|994.3|993.8|994.4|993.9|994.1|993.6|18
1680861900000|2023-04-07 10:05:00|994.5|994|994.5|994|994.6|994.1|994.5|994|9
1680862200000|2023-04-07 10:10:00|994.6|994.1|994.5|994|994.7|994.2|994.5|994|5
1680862500000|2023-04-07 10:15:00|994.6|994.1|994.6|994.1|994.6|994.1|994.6|994.1|1
1680862800000|2023-04-07 10:20:00|994.5|994|994.4|993.9|994.9|994.4|994.4|993.9|21
1680863100000|2023-04-07 10:25:00|994.6|994.1|994.6|994.1|994.6|994.1|994.6|994.1|3
1680863400000|2023-04-07 10:30:00|994.5|994|994|993.5|994.6|994.1|994|993.5|16
1680863700000|2023-04-07 10:35:00|993.8|993.3|994.3|993.8|994.3|993.8|993.8|993.3|22
1680864000000|2023-04-07 10:40:00|994.1|993.6|994.1|993.6|994.1|993.6|994.1|993.6|12
1680864300000|2023-04-07 10:45:00|994|993.5|994.1|993.6|994.1|993.6|994|993.5|3
1680864900000|2023-04-07 10:55:00|994.3|993.8|994.3|993.8|994.3|993.8|994.3|993.8|1
1680865500000|2023-04-07 11:05:00|994.4|993.9|994.3|993.8|994.4|993.9|994.3|993.8|2
1680865800000|2023-04-07 11:10:00|994.4|993.9|994.6|994.1|994.6|994.1|994.4|993.9|3
1680866100000|2023-04-07 11:15:00|994.4|993.9|994.4|993.9|994.4|993.9|994.4|993.9|1
1680866400000|2023-04-07 11:20:00|994.5|994|994.5|994|994.5|994|994.5|994|2
1680866700000|2023-04-07 11:25:00|994.6|994.1|994.4|993.9|994.7|994.2|994.4|993.9|8
1680867000000|2023-04-07 11:30:00|||||||||1
1680867300000|2023-04-07 11:35:00|994.6|994.1|994.5|994|994.6|994.1|994.5|994|2
1680867600000|2023-04-07 11:40:00|994.4|993.9|994.3|993.8|994.4|993.9|994.3|993.8|3
1680867900000|2023-04-07 11:45:00|994.2|993.7|993.4|992.9|994.2|993.7|993.4|992.9|24
1680868200000|2023-04-07 11:50:00|993.3|992.8|992.9|992.4|993.3|992.8|992.9|992.4|10
1680868500000|2023-04-07 11:55:00|992.7|992.2|992|991.5|992.7|992.2|992|991.5|10
1680868800000|2023-04-07 12:00:00|991.7|991.2|990.9|990.4|991.9|991.4|990.8|990.3|104
1680869100000|2023-04-07 12:05:00|991|990.5|990.9|990.4|991|990.5|990.9|990.4|4
1680869400000|2023-04-07 12:10:00|990.8|990.3|992.2|991.7|992.2|991.7|990.8|990.3|38
1680869700000|2023-04-07 12:15:00|992.1|991.6|990.5|990|992.1|991.6|990.5|990|31
1680870000000|2023-04-07 12:20:00|990.6|990.1|991.9|991.4|992|991.5|990.6|990.1|44
1680870300000|2023-04-07 12:25:00|991.8|991.3|993.2|992.7|994.9|994.4|990.7|990.2|60
1680870600000|2023-04-07 12:30:00|991.4|990.9|992.7|992.2|993.6|993.1|989.2|988.7|54
1680870900000|2023-04-07 12:35:00|991.7|991.2|989|988.5|992.1|991.6|988.7|988.2|292
1680871200000|2023-04-07 12:40:00|989.2|988.7|987.3|986.8|991|990.5|986.6|986.1|510
1680871500000|2023-04-07 12:45:00|987.7|987.2|990.1|989.6|990.1|989.6|986.6|986.1|341
1680871800000|2023-04-07 12:50:00|989.7|989.2|990.5|990|990.5|990|989.7|989.2|71
1680872100000|2023-04-07 12:55:00|990.2|989.7|990.2|989.7|990.5|990|989.9|989.4|32
1680872400000|2023-04-07 13:00:00|990|989.5|989.5|989|990.1|989.6|989.5|989|28
1680872700000|2023-04-07 13:05:00|989.4|988.9|989|988.5|989.6|989.1|988.5|988|75
1680873000000|2023-04-07 13:10:00|988.8|988.3|988.9|988.4|990|989.5|988.7|988.2|64
1681077900000|2023-04-09 22:05:00|989|987|989.3|987.3|989.3|987.3|988.8|986.8|0
1681078200000|2023-04-09 22:10:00|989.4|987.4|989.7|987.7|989.7|987.7|989.1|987.1|0
1681078500000|2023-04-09 22:15:00|989.8|987.8|989.7|987.7|990.1|988.1|989.7|987.7|0
1681078800000|2023-04-09 22:20:00|989.8|987.8|989.7|987.7|989.8|987.8|989.3|987.3|0
1681079100000|2023-04-09 22:25:00|989.8|987.8|989.7|987.7|989.8|987.8|989.6|987.6|0
1681079400000|2023-04-09 22:30:00|989.8|987.8|989.8|987.8|989.9|987.9|989.6|987.6|0
1681079700000|2023-04-09 22:35:00|989.9|987.9|989.9|987.9|989.9|987.9|989.8|987.8|0
1681080000000|2023-04-09 22:40:00|989.8|987.8|989.8|987.8|990|988|989.7|987.7|0
1681080300000|2023-04-09 22:45:00|989.9|987.9|989.7|987.7|989.9|987.9|989.6|987.6|0
1681080600000|2023-04-09 22:50:00|989.6|987.6|989.5|987.5|989.7|987.7|989.5|987.5|0
1681080900000|2023-04-09 22:55:00|989.6|987.6|989.5|987.5|989.6|987.6|989.4|987.4|0
1681081200000|2023-04-09 23:00:00|989.4|987.4|988.9|986.9|989.5|987.5|988.9|986.9|0
1681081500000|2023-04-09 23:05:00|989|987|988.6|986.6|989|987|988.4|986.4|0
1681081800000|2023-04-09 23:10:00|988.4|986.4|988.3|986.3|988.4|986.4|988.1|986.1|0
1681082100000|2023-04-09 23:15:00|988.2|986.2|988.2|986.2|988.4|986.4|988.2|986.2|0
1681082400000|2023-04-09 23:20:00|988.3|986.3|988.5|986.5|988.5|986.5|988.2|986.2|0
1681082700000|2023-04-09 23:25:00|988.4|986.4|988.3|986.3|988.4|986.4|988.3|986.3|0
1681083000000|2023-04-09 23:30:00|988.4|986.4|988.2|986.2|988.4|986.4|988.2|986.2|0
1681083300000|2023-04-09 23:35:00|988.1|986.1|988.4|986.4|988.5|986.5|988.1|986.1|0
1681083600000|2023-04-09 23:40:00|988.5|986.5|988.3|986.3|988.5|986.5|988.2|986.2|0
1681083900000|2023-04-09 23:45:00|988.4|986.4|988.5|986.5|988.5|986.5|988.3|986.3|0
1681084200000|2023-04-09 23:50:00|988.4|986.4|988.4|986.4|988.6|986.6|988.4|986.4|0
1681084500000|2023-04-09 23:55:00|988.3|986.3|988.3|986.3|988.4|986.4|988.2|986.2|0
1681084800000|2023-04-10 00:00:00|988.2|986.2|988.5|986.5|988.5|986.5|988.1|986.1|0
1681085100000|2023-04-10 00:05:00|988.6|986.6|988.8|986.8|988.8|986.8|988.5|986.5|0
1681085400000|2023-04-10 00:10:00|988.7|986.7|988.8|986.8|988.9|986.9|988.6|986.6|0
1681085700000|2023-04-10 00:15:00|988.6|986.6|991.8|989.8|992.4|990.4|988.6|986.6|17
1681086000000|2023-04-10 00:20:00|991.1|989.1|991.3|989.3|991.5|989.5|991.1|989.1|19
1681086300000|2023-04-10 00:25:00|991.4|989.4|991.7|989.7|991.7|989.7|990.6|988.6|41
1681086600000|2023-04-10 00:30:00|991.8|989.8|991.6|989.6|991.8|989.8|991.5|989.5|17
1681086900000|2023-04-10 00:35:00|991.8|989.8|991.7|989.7|991.9|989.9|991.5|989.5|31
1681087200000|2023-04-10 00:40:00|991.8|989.8|992.2|990.2|992.2|990.2|991.8|989.8|12
1681087500000|2023-04-10 00:45:00|991.6|989.6|992|990|992.2|990.2|991.6|989.6|14
1681087800000|2023-04-10 00:50:00|992.2|990.2|992.1|990.1|992.2|990.2|992.1|990.1|4
1681088100000|2023-04-10 00:55:00|992.2|990.2|992.7|990.7|992.7|990.7|992.2|990.2|6
1681088400000|2023-04-10 01:00:00|993.2|991.2|993.4|991.4|993.4|991.4|993.2|991.2|13
1681088700000|2023-04-10 01:05:00|993.9|991.9|994.3|992.3|994.3|992.3|993.9|991.9|4
1681089000000|2023-04-10 01:10:00|994.5|992.5|994.6|992.6|994.7|992.7|994.3|992.3|60
1681089300000|2023-04-10 01:15:00|994.3|992.3|994|992|994.7|992.7|994|992|36
1681089600000|2023-04-10 01:20:00|993.7|991.7|993.2|991.2|993.7|991.7|993.2|991.2|6
1681089900000|2023-04-10 01:25:00|993|991|993.3|991.3|993.3|991.3|993|991|5
1681090200000|2023-04-10 01:30:00|993.1|991.1|991.8|989.8|993.1|991.1|991.8|989.8|52
1681090500000|2023-04-10 01:35:00|991.7|989.7|991.7|989.7|991.8|989.8|991.5|989.5|17
1681090800000|2023-04-10 01:40:00|991.9|989.9|991.9|989.9|991.9|989.9|991.7|989.7|4
1681091100000|2023-04-10 01:45:00|992.1|990.1|992|990|992.1|990.1|992|990|5
1681091700000|2023-04-10 01:55:00|992.4|990.4|992.4|990.4|992.4|990.4|992.4|990.4|1
1681092000000|2023-04-10 02:00:00|992|990|991.8|989.8|992|990|991.8|989.8|2
1681092300000|2023-04-10 02:05:00|992.1|990.1|992.1|990.1|992.1|990.1|992.1|990.1|2
1681092600000|2023-04-10 02:10:00|993.1|991.1|993.2|991.2|993.2|991.2|993.1|991.1|3
1681092900000|2023-04-10 02:15:00|992.8|990.8|992.8|990.8|992.8|990.8|992.8|990.8|2
1681093500000|2023-04-10 02:25:00|992.9|990.9|992.9|990.9|992.9|990.9|992.9|990.9|1
1681093800000|2023-04-10 02:30:00|992.4|990.4|992.4|990.4|992.4|990.4|992.4|990.4|1
1681094400000|2023-04-10 02:40:00|992.3|990.3|992.3|990.3|992.3|990.3|992.3|990.3|1
1681094700000|2023-04-10 02:45:00|992.6|990.6|992.6|990.6|992.6|990.6|992.6|990.6|1
1681095000000|2023-04-10 02:50:00|992.9|990.9|992.9|990.9|992.9|990.9|992.9|990.9|1
1681095300000|2023-04-10 02:55:00|||||||||1
1681095900000|2023-04-10 03:05:00|993|991|993.2|991.2|993.2|991.2|993|991|9
1681096200000|2023-04-10 03:10:00|993.3|991.3|993.5|991.5|993.5|991.5|993.3|991.3|13
1681096500000|2023-04-10 03:15:00|993.9|991.9|993.9|991.9|993.9|991.9|993.9|991.9|6
1681097400000|2023-04-10 03:30:00|994|992|994|992|994.1|992.1|993.9|991.9|28
1681098000000|2023-04-10 03:40:00|994.1|992.1|994.1|992.1|994.1|992.1|994.1|992.1|2
1681098300000|2023-04-10 03:45:00|994|992|994.3|992.3|994.3|992.3|994|992|9
1681098900000|2023-04-10 03:55:00|993.9|991.9|994.1|992.1|994.1|992.1|993.9|991.9|9
1681099200000|2023-04-10 04:00:00|993.9|991.9|993.8|991.8|994|992|993.8|991.8|8
1681099500000|2023-04-10 04:05:00|993.7|991.7|993.8|991.8|993.8|991.8|993.7|991.7|6
1681099800000|2023-04-10 04:10:00|993.9|991.9|993.9|991.9|993.9|991.9|993.9|991.9|14
1681100700000|2023-04-10 04:25:00|993.8|991.8|993.8|991.8|993.8|991.8|993.8|991.8|1
1681101300000|2023-04-10 04:35:00|994|992|994.1|992.1|994.1|992.1|994|992|12
1681101600000|2023-04-10 04:40:00|993.7|991.7|993.7|991.7|993.7|991.7|993.7|991.7|7
1681101900000|2023-04-10 04:45:00|993.3|991.3|993.3|991.3|993.3|991.3|993.3|991.3|1
1681102200000|2023-04-10 04:50:00|||||||||1
1681102800000|2023-04-10 05:00:00|992.7|990.7|992.3|990.3|992.7|990.7|992.3|990.3|8
1681103100000|2023-04-10 05:05:00|992.5|990.5|992.6|990.6|992.6|990.6|992.3|990.3|14
1681103400000|2023-04-10 05:10:00|992.5|990.5|992.7|990.7|992.7|990.7|992.5|990.5|12
1681103700000|2023-04-10 05:15:00|992.8|990.8|992.6|990.6|992.9|990.9|992.6|990.6|9
1681104000000|2023-04-10 05:20:00|992.7|990.7|992.7|990.7|992.7|990.7|992.6|990.6|5
1681104300000|2023-04-10 05:25:00|992.5|990.5|992.9|990.9|992.9|990.9|992.5|990.5|11
1681104600000|2023-04-10 05:30:00|993|991|993|991|993.1|991.1|992.6|990.6|24
1681104900000|2023-04-10 05:35:00|993.1|991.1|992.9|990.9|993.1|991.1|992.6|990.6|15
1681105200000|2023-04-10 05:40:00|992.8|990.8|992.5|990.5|992.8|990.8|992.5|990.5|12
1681105500000|2023-04-10 05:45:00|992.6|990.6|992.8|990.8|992.8|990.8|992.5|990.5|19
1681105800000|2023-04-10 05:50:00|992.9|990.9|992.5|990.5|992.9|990.9|992.5|990.5|9
1681106100000|2023-04-10 05:55:00|992.7|990.7|992.7|990.7|992.7|990.7|992.5|990.5|10
1681106400000|2023-04-10 06:00:00|992.6|990.6|992.5|990.5|992.8|990.8|992.5|990.5|79
1681106700000|2023-04-10 06:05:00|992.6|990.6|992.2|990.2|992.6|990.6|992|990|52
1681107000000|2023-04-10 06:10:00|992.3|990.3|992.3|990.3|992.6|990.6|992.3|990.3|19
1681107300000|2023-04-10 06:15:00|992.4|990.4|992.5|990.5|992.8|990.8|992.4|990.4|18
1681107600000|2023-04-10 06:20:00|992.4|990.4|992.7|990.7|992.7|990.7|992.3|990.3|23
1681107900000|2023-04-10 06:25:00|992.8|990.8|992.7|990.7|992.8|990.8|992.6|990.6|20
1681108200000|2023-04-10 06:30:00|992.8|990.8|993.2|991.2|993.2|991.2|992.6|990.6|35
1681108500000|2023-04-10 06:35:00|993.3|991.3|993.2|991.2|993.3|991.3|993|991|17
1681108800000|2023-04-10 06:40:00|993.4|991.4|993.2|991.2|993.4|991.4|993.2|991.2|13
1681109100000|2023-04-10 06:45:00|993.4|991.4|993.5|991.5|993.5|991.5|993.3|991.3|10
1681109400000|2023-04-10 06:50:00|993.6|991.6|993.7|991.7|993.8|991.8|993.6|991.6|28
1681109700000|2023-04-10 06:55:00|993.8|991.8|993.6|991.6|993.8|991.8|993.5|991.5|71
1681110000000|2023-04-10 07:00:00|993.5|991.5|993.3|991.3|993.9|991.9|993.1|991.1|116
1681110300000|2023-04-10 07:05:00|993.4|991.4|993.5|991.5|993.7|991.7|993.3|991.3|27
1681110600000|2023-04-10 07:10:00|993.3|991.3|993.7|991.7|993.7|991.7|993.3|991.3|30
1681110900000|2023-04-10 07:15:00|993.6|991.6|994.1|992.1|994.2|992.2|993.5|991.5|32
1681111200000|2023-04-10 07:20:00|994.2|992.2|994.2|992.2|994.3|992.3|994.1|992.1|19
1681111500000|2023-04-10 07:25:00|994.1|992.1|994.1|992.1|994.2|992.2|994|992|21
1681111800000|2023-04-10 07:30:00|994|992|993.7|991.7|994|992|993.7|991.7|34
1681112100000|2023-04-10 07:35:00|993.6|991.6|993.9|991.9|993.9|991.9|993.6|991.6|12
1681112400000|2023-04-10 07:40:00|994|992|994|992|994.1|992.1|994|992|12
1681112700000|2023-04-10 07:45:00|994.1|992.1|994.4|992.4|994.4|992.4|994.1|992.1|29
1681113000000|2023-04-10 07:50:00|994.5|992.5|994.8|992.8|994.8|992.8|994.5|992.5|25
1681113300000|2023-04-10 07:55:00|994.9|992.9|994.9|992.9|995.1|993.1|994.7|992.7|56
1681113600000|2023-04-10 08:00:00|995|993|995.1|993.1|995.1|993.1|994.9|992.9|20
1681113900000|2023-04-10 08:05:00|995|993|995.2|993.2|995.4|993.4|994.9|992.9|29
1681114200000|2023-04-10 08:10:00|995.3|993.3|995.2|993.2|995.4|993.4|995.1|993.1|35
1681114500000|2023-04-10 08:15:00|995.1|993.1|994.9|992.9|995.2|993.2|994.8|992.8|27
1681114800000|2023-04-10 08:20:00|995|993|994.7|992.7|995|993|994.7|992.7|8
1681115100000|2023-04-10 08:25:00|994.8|992.8|994.7|992.7|994.8|992.8|994.7|992.7|22
1681115400000|2023-04-10 08:30:00|995|993|994.8|992.8|995|993|994.7|992.7|8
1681115700000|2023-04-10 08:35:00|994.7|992.7|994.8|992.8|994.8|992.8|994.6|992.6|10
1681116000000|2023-04-10 08:40:00|994.6|992.6|994.6|992.6|994.7|992.7|994.5|992.5|37
1681116300000|2023-04-10 08:45:00|994.5|992.5|994.5|992.5|994.7|992.7|994.5|992.5|21
1681116600000|2023-04-10 08:50:00|994.6|992.6|994.6|992.6|994.6|992.6|994.4|992.4|22
1681116900000|2023-04-10 08:55:00|994.5|992.5|994.7|992.7|994.7|992.7|994.5|992.5|6
1681117200000|2023-04-10 09:00:00|994.6|992.6|994.6|992.6|994.6|992.6|994.4|992.4|49
1681117500000|2023-04-10 09:05:00|994.5|992.5|994.4|992.4|994.6|992.6|994.4|992.4|17
1681117800000|2023-04-10 09:10:00|994.6|992.6|994.6|992.6|994.7|992.7|994.4|992.4|15
1681118100000|2023-04-10 09:15:00|994.7|992.7|994.8|992.8|994.8|992.8|994.6|992.6|15
1681118400000|2023-04-10 09:20:00|994.7|992.7|994.5|992.5|994.8|992.8|994.5|992.5|25
1681118700000|2023-04-10 09:25:00|994.6|992.6|994.7|992.7|994.8|992.8|994.5|992.5|16
1681119000000|2023-04-10 09:30:00|994.8|992.8|994.9|992.9|995|993|994.6|992.6|26
1681119300000|2023-04-10 09:35:00|995|993|995.1|993.1|995.1|993.1|994.9|992.9|22
1681119600000|2023-04-10 09:40:00|995|993|995.1|993.1|995.2|993.2|995|993|13
1681119900000|2023-04-10 09:45:00|995.2|993.2|995.1|993.1|995.2|993.2|995|993|8
1681120200000|2023-04-10 09:50:00|995|993|994.8|992.8|995|993|994.8|992.8|8
1681120500000|2023-04-10 09:55:00|995|993|994.8|992.8|995|993|994.8|992.8|14
1681120800000|2023-04-10 10:00:00|995|993|994.8|992.8|995|993|994.8|992.8|5
1681121100000|2023-04-10 10:05:00|995.1|993.1|995.2|993.2|995.3|993.3|995.1|993.1|18
1681121400000|2023-04-10 10:10:00|995|993|994.9|992.9|995.2|993.2|994.9|992.9|9
1681121700000|2023-04-10 10:15:00|995.4|993.4|995.3|993.3|995.4|993.4|995.1|993.1|9
1681122000000|2023-04-10 10:20:00|995.1|993.1|995|993|995.1|993.1|995|993|3
1681122300000|2023-04-10 10:25:00|995.1|993.1|995|993|995.1|993.1|995|993|5
1681122600000|2023-04-10 10:30:00|995.1|993.1|995.1|993.1|995.1|993.1|995.1|993.1|3
1681122900000|2023-04-10 10:35:00|995|993|994.9|992.9|995.1|993.1|994.8|992.8|34
1681123200000|2023-04-10 10:40:00|994.8|992.8|995|993|995|993|994.8|992.8|5
1681123500000|2023-04-10 10:45:00|994.8|992.8|994.5|992.5|994.8|992.8|994.5|992.5|15
1681123800000|2023-04-10 10:50:00|994.4|992.4|994.6|992.6|994.7|992.7|994.4|992.4|11
1681124100000|2023-04-10 10:55:00|994.5|992.5|994.4|992.4|994.5|992.5|994.4|992.4|3
1681124400000|2023-04-10 11:00:00|994.2|992.2|994.1|992.1|994.2|992.2|994.1|992.1|3
1681124700000|2023-04-10 11:05:00|994.3|992.3|994.3|992.3|994.3|992.3|994.1|992.1|7
1681125000000|2023-04-10 11:10:00|994|992|993.4|991.4|994|992|993.4|991.4|27
1681125300000|2023-04-10 11:15:00|993.3|991.3|992.8|990.8|993.3|991.3|992.8|990.8|58
1681125600000|2023-04-10 11:20:00|992.9|990.9|992.7|990.7|992.9|990.9|992.6|990.6|60
1681125900000|2023-04-10 11:25:00|992.6|990.6|992.2|990.2|992.6|990.6|992.1|990.1|48
1681126200000|2023-04-10 11:30:00|992|990|991.4|989.4|992.1|990.1|991.4|989.4|95
1681126500000|2023-04-10 11:35:00|991.5|989.5|991.4|989.4|991.6|989.6|991.2|989.2|45
1681126800000|2023-04-10 11:40:00|991.3|989.3|991.9|989.9|991.9|989.9|991.3|989.3|57
1681127100000|2023-04-10 11:45:00|992|990|992.4|990.4|992.4|990.4|991.9|989.9|48
1681127400000|2023-04-10 11:50:00|992.5|990.5|992.7|990.7|992.9|990.9|992.4|990.4|74
1681127700000|2023-04-10 11:55:00|992.6|990.6|992.2|990.2|992.6|990.6|992.1|990.1|27
1681128000000|2023-04-10 12:00:00|992|990|991.5|989.5|992|990|991.3|989.3|193
1681128300000|2023-04-10 12:05:00|991.3|989.3|991.3|989.3|991.3|989.3|990.7|988.7|108
1681128600000|2023-04-10 12:10:00|991.2|989.2|991|989|991.2|989.2|990.7|988.7|67
1681128900000|2023-04-10 12:15:00|990.7|988.7|989.7|987.7|990.7|988.7|989.2|987.2|402
1681129200000|2023-04-10 12:20:00|989.6|987.6|989.3|987.3|989.8|987.8|988.9|986.9|160
1681129500000|2023-04-10 12:25:00|989.2|987.2|989.2|987.2|989.3|987.3|988.3|986.3|253
1681129800000|2023-04-10 12:30:00|989.3|987.3|989.2|987.2|989.5|987.5|989.1|987.1|48
1681130100000|2023-04-10 12:35:00|989.1|987.1|989.2|987.2|989.5|987.5|989|987|48
1681130400000|2023-04-10 12:40:00|989.4|987.4|989.2|987.2|989.5|987.5|989.1|987.1|50
1681130700000|2023-04-10 12:45:00|989.1|987.1|988.5|986.5|989.1|987.1|988.5|986.5|49
1681131000000|2023-04-10 12:50:00|988.3|986.3|987.7|985.7|988.4|986.4|987.7|985.7|107
1681131300000|2023-04-10 12:55:00|987.6|985.6|987.4|985.4|987.9|985.9|987.4|985.4|141
1681131600000|2023-04-10 13:00:00|987.3|985.3|988.3|986.3|988.4|986.4|987.3|985.3|75
1681131900000|2023-04-10 13:05:00|988.4|986.4|988.2|986.2|988.4|986.4|987.8|985.8|67
1681132200000|2023-04-10 13:10:00|988.3|986.3|988.7|986.7|988.9|986.9|988.3|986.3|63
1681132500000|2023-04-10 13:15:00|988.6|986.6|988.3|986.3|988.7|986.7|988.3|986.3|34
1681132800000|2023-04-10 13:20:00|988.4|986.4|988.1|986.1|988.4|986.4|987.7|985.7|71
1681133100000|2023-04-10 13:25:00|988|986|988.6|986.6|988.6|986.6|987.9|985.9|366
1681133400000|2023-04-10 13:30:00|987.8|987.3|987|986.5|988.6|988.1|986.9|986.4|1810
1681133700000|2023-04-10 13:35:00|986.9|986.4|988.3|987.8|988.3|987.8|986.3|985.8|1166
1681134000000|2023-04-10 13:40:00|988.4|987.9|988|987.5|989.3|988.8|987.8|987.3|2448
1681134300000|2023-04-10 13:45:00|987.9|987.4|986.7|986.2|988.5|988|986.7|986.2|788
1681134600000|2023-04-10 13:50:00|986.6|986.1|987|986.5|987.7|987.2|986.6|986.1|539
1681134900000|2023-04-10 13:55:00|986.9|986.4|987.3|986.8|987.4|986.9|986.5|986|818
1681135200000|2023-04-10 14:00:00|987.2|986.7|987.4|986.9|987.5|987|986.2|985.7|761
1681135500000|2023-04-10 14:05:00|987.5|987|987.9|987.4|987.9|987.4|987.2|986.7|1118
1681135800000|2023-04-10 14:10:00|988|987.5|987.3|986.8|988|987.5|986.9|986.4|543
1681136100000|2023-04-10 14:15:00|987.5|987|987.9|987.4|988.1|987.6|987.5|987|580
1681136400000|2023-04-10 14:20:00|987.8|987.3|987.7|987.2|987.8|987.3|987.2|986.7|440
1681136700000|2023-04-10 14:25:00|987.6|987.1|987|986.5|987.7|987.2|986.7|986.2|523
1681137000000|2023-04-10 14:30:00|987.1|986.6|986.7|986.2|987.2|986.7|986.5|986|544
1681137300000|2023-04-10 14:35:00|986.6|986.1|986.8|986.3|986.9|986.4|986|985.5|797
1681137600000|2023-04-10 14:40:00|986.9|986.4|988|987.5|988|987.5|986.9|986.4|486
1681137900000|2023-04-10 14:45:00|987.8|987.3|987.9|987.4|988|987.5|987.6|987.1|423
1681138200000|2023-04-10 14:50:00|987.8|987.3|988.3|987.8|988.3|987.8|987.6|987.1|289
1681138500000|2023-04-10 14:55:00|988.2|987.7|988.1|987.6|988.2|987.7|987.9|987.4|205
1681138800000|2023-04-10 15:00:00|988.2|987.7|988.7|988.2|988.8|988.3|988.2|987.7|906
1681139100000|2023-04-10 15:05:00|988.8|988.3|988.9|988.4|989|988.5|988.6|988.1|285
1681139400000|2023-04-10 15:10:00|989|988.5|989|988.5|989.1|988.6|988.9|988.4|323
1681139700000|2023-04-10 15:15:00|989.1|988.6|989.1|988.6|989.2|988.7|988.9|988.4|355
1681140000000|2023-04-10 15:20:00|989|988.5|988.9|988.4|989.4|988.9|988.9|988.4|408
1681140300000|2023-04-10 15:25:00|989|988.5|989.2|988.7|989.3|988.8|989|988.5|367
1681140600000|2023-04-10 15:30:00|989.3|988.8|989|988.5|989.5|989|988.9|988.4|243
1681140900000|2023-04-10 15:35:00|989.1|988.6|988.9|988.4|989.2|988.7|988.8|988.3|215
1681141200000|2023-04-10 15:40:00|988.8|988.3|988.8|988.3|988.8|988.3|988.4|987.9|279
1681141500000|2023-04-10 15:45:00|988.7|988.2|988.9|988.4|988.9|988.4|988.5|988|179
1681141800000|2023-04-10 15:50:00|988.8|988.3|988.2|987.7|988.8|988.3|988.1|987.6|237
1681142100000|2023-04-10 15:55:00|988.1|987.6|987.5|987|988.1|987.6|987.5|987|254
1681142400000|2023-04-10 16:00:00|987.4|986.9|987.2|986.7|987.5|987|986.9|986.4|232
1681142700000|2023-04-10 16:05:00|987.1|986.6|987|986.5|987.2|986.7|986.8|986.3|132
1681143000000|2023-04-10 16:10:00|987.1|986.6|987.2|986.7|987.3|986.8|987.1|986.6|102
1681143300000|2023-04-10 16:15:00|987.3|986.8|987.5|987|987.5|987|987.2|986.7|127
1681143600000|2023-04-10 16:20:00|987.6|987.1|987.6|987.1|987.7|987.2|987.5|987|149
1681143900000|2023-04-10 16:25:00|987.7|987.2|987.9|987.4|987.9|987.4|987.7|987.2|53
1681144200000|2023-04-10 16:30:00|987.8|987.3|988|987.5|988|987.5|987.6|987.1|339
1681144500000|2023-04-10 16:35:00|988.1|987.6|988.8|988.3|988.9|988.4|988|987.5|546
1681144800000|2023-04-10 16:40:00|988.7|988.2|988.9|988.4|989|988.5|988.6|988.1|249
1681145100000|2023-04-10 16:45:00|989|988.5|988.9|988.4|989.1|988.6|988.8|988.3|196
1681145400000|2023-04-10 16:50:00|988.8|988.3|989.3|988.8|989.5|989|988.8|988.3|291
1681145700000|2023-04-10 16:55:00|989.2|988.7|989.5|989|989.5|989|989.2|988.7|463
1681146000000|2023-04-10 17:00:00|989.6|989.1|989.4|988.9|989.7|989.2|989.4|988.9|391
1681146300000|2023-04-10 17:05:00|989.5|989|989.6|989.1|989.6|989.1|989.4|988.9|201
1681146600000|2023-04-10 17:10:00|989.7|989.2|989.6|989.1|989.8|989.3|989.6|989.1|232
1681146900000|2023-04-10 17:15:00|989.7|989.2|989.7|989.2|989.8|989.3|989.6|989.1|224
1681147200000|2023-04-10 17:20:00|989.6|989.1|989.8|989.3|989.9|989.4|989.6|989.1|251
1681147500000|2023-04-10 17:25:00|989.9|989.4|989.9|989.4|990.1|989.6|989.9|989.4|278
1681147800000|2023-04-10 17:30:00|990|989.5|989.8|989.3|990.2|989.7|989.7|989.2|214
1681148100000|2023-04-10 17:35:00|989.9|989.4|989.6|989.1|989.9|989.4|989.5|989|347
1681148400000|2023-04-10 17:40:00|989.5|989|989.5|989|989.5|989|989.2|988.7|328
1681148700000|2023-04-10 17:45:00|989.6|989.1|989.8|989.3|989.9|989.4|989.5|989|275
1681149000000|2023-04-10 17:50:00|989.9|989.4|989.7|989.2|989.9|989.4|989.7|989.2|218
1681149300000|2023-04-10 17:55:00|989.6|989.1|989.8|989.3|989.8|989.3|989.6|989.1|198
1681149600000|2023-04-10 18:00:00|989.7|989.2|989.9|989.4|989.9|989.4|989.6|989.1|348
1681149900000|2023-04-10 18:05:00|990|989.5|989.7|989.2|990|989.5|989.7|989.2|318
1681150200000|2023-04-10 18:10:00|989.8|989.3|990|989.5|990.1|989.6|989.8|989.3|273
1681150500000|2023-04-10 18:15:00|990.1|989.6|990.3|989.8|990.4|989.9|990.1|989.6|398
1681150800000|2023-04-10 18:20:00|990.2|989.7|990.4|989.9|990.5|990|990.2|989.7|634
1681151100000|2023-04-10 18:25:00|990.3|989.8|990.2|989.7|990.3|989.8|990.1|989.6|167
1681151400000|2023-04-10 18:30:00|990.3|989.8|990.1|989.6|990.3|989.8|990|989.5|287
1681151700000|2023-04-10 18:35:00|990|989.5|990.2|989.7|990.3|989.8|990|989.5|293
1681152000000|2023-04-10 18:40:00|990.1|989.6|990|989.5|990.2|989.7|989.9|989.4|321
1681152300000|2023-04-10 18:45:00|990.1|989.6|990|989.5|990.2|989.7|989.9|989.4|222
1681152600000|2023-04-10 18:50:00|990.1|989.6|990.3|989.8|990.3|989.8|990.1|989.6|116
1681152900000|2023-04-10 18:55:00|990.4|989.9|990.9|990.4|991|990.5|990.4|989.9|171
1681153200000|2023-04-10 19:00:00|991|990.5|991|990.5|991.2|990.7|990.7|990.2|355
1681153500000|2023-04-10 19:05:00|990.9|990.4|990.8|990.3|990.9|990.4|990.7|990.2|488
1681153800000|2023-04-10 19:10:00|990.7|990.2|990.5|990|990.8|990.3|990.4|989.9|674
1681154100000|2023-04-10 19:15:00|990.6|990.1|991|990.5|991|990.5|990.6|990.1|284
1681154400000|2023-04-10 19:20:00|990.9|990.4|990.6|990.1|991|990.5|990.6|990.1|200
1681154700000|2023-04-10 19:25:00|990.7|990.2|990.6|990.1|990.8|990.3|990.6|990.1|227
1681155000000|2023-04-10 19:30:00|990.7|990.2|990.8|990.3|991.1|990.6|990.6|990.1|491
1681155300000|2023-04-10 19:35:00|990.7|990.2|991|990.5|991|990.5|990.7|990.2|185
1681155600000|2023-04-10 19:40:00|991.1|990.6|991.2|990.7|991.4|990.9|991|990.5|263
1681155900000|2023-04-10 19:45:00|991.3|990.8|991.6|991.1|991.6|991.1|991.1|990.6|382
1681156200000|2023-04-10 19:50:00|991.5|991|991.3|990.8|991.6|991.1|991.2|990.7|618
1681156500000|2023-04-10 19:55:00|991.2|990.7|991.6|991.1|991.6|991.1|991.2|990.7|2874
1681156800000|2023-04-10 20:00:00|992.3|990.3|992.5|990.5|992.5|990.5|992.1|990.1|422
1681157100000|2023-04-10 20:05:00|992.4|990.4|992.6|990.6|992.7|990.7|992.2|990.2|172
1681157400000|2023-04-10 20:10:00|992.5|990.5|992.5|990.5|992.6|990.6|992.4|990.4|65
1681157700000|2023-04-10 20:15:00|992.6|990.6|992.7|990.7|992.7|990.7|992.6|990.6|13
1681158000000|2023-04-10 20:20:00|992.8|990.8|992.9|990.9|993|991|992.8|990.8|57
1681158300000|2023-04-10 20:25:00|||||||||16
1681158600000|2023-04-10 20:30:00|993|991|993|991|993|991|993|991|1
1681158900000|2023-04-10 20:35:00|992.9|990.9|992.9|990.9|992.9|990.9|992.9|990.9|7
1681159200000|2023-04-10 20:40:00|993|991|993.1|991.1|993.4|991.4|993|991|147
1681159500000|2023-04-10 20:45:00|993.3|991.3|993.4|991.4|993.4|991.4|993.1|991.1|22
1681159800000|2023-04-10 20:50:00|993.2|991.2|993.2|991.2|993.2|991.2|993.2|991.2|9
1681160100000|2023-04-10 20:55:00|993.3|991.3|993.4|991.4|993.4|991.4|993.1|991.1|43
1681164000000|2023-04-10 22:00:00|992.9|990.9|993.1|991.1|993.1|991.1|992.7|990.7|0
1681164300000|2023-04-10 22:05:00|993.2|991.2|993.3|991.3|993.3|991.3|993|991|0
1681164600000|2023-04-10 22:10:00|994.2|992.2|994.2|992.2|994.3|992.3|994.2|992.2|0
1681164900000|2023-04-10 22:15:00|994.3|992.3|994.3|992.3|994.4|992.4|994.3|992.3|0
1681165200000|2023-04-10 22:20:00|994.4|992.4|994.3|992.3|994.4|992.4|994.3|992.3|0
1681165500000|2023-04-10 22:25:00|994.4|992.4|994.5|992.5|994.5|992.5|994.3|992.3|0
1681165800000|2023-04-10 22:30:00|994.4|992.4|994.5|992.5|994.5|992.5|994.4|992.4|0
1681166100000|2023-04-10 22:35:00|994.4|992.4|994.3|992.3|994.4|992.4|994.2|992.2|0
1681166400000|2023-04-10 22:40:00|994.2|992.2|994.2|992.2|994.3|992.3|994.2|992.2|0
1681166700000|2023-04-10 22:45:00|994.3|992.3|994.3|992.3|994.3|992.3|994.2|992.2|0
1681167000000|2023-04-10 22:50:00|994.4|992.4|994.3|992.3|994.5|992.5|994.3|992.3|0
1681167300000|2023-04-10 22:55:00|994.4|992.4|994.3|992.3|994.4|992.4|994.3|992.3|0
1681167600000|2023-04-10 23:00:00|994.2|992.2|994.2|992.2|994.3|992.3|994.2|992.2|0
1681167900000|2023-04-10 23:05:00|994.3|992.3|994.4|992.4|994.4|992.4|994.2|992.2|0
1681168200000|2023-04-10 23:10:00|994.3|992.3|994.5|992.5|994.6|992.6|994.3|992.3|0
1681168500000|2023-04-10 23:15:00|994.6|992.6|994.6|992.6|994.7|992.7|994.5|992.5|0
1681168800000|2023-04-10 23:20:00|994.5|992.5|994.6|992.6|994.7|992.7|994.5|992.5|0
1681169400000|2023-04-10 23:30:00|994.5|992.5|994.7|992.7|994.7|992.7|994.5|992.5|0
1681169700000|2023-04-10 23:35:00|994.6|992.6|994.6|992.6|994.7|992.7|994.6|992.6|0
1681170000000|2023-04-10 23:40:00|994.5|992.5|994.4|992.4|994.6|992.6|994.4|992.4|0
1681170300000|2023-04-10 23:45:00|994.5|992.5|994.4|992.4|994.5|992.5|994.4|992.4|0
1681170600000|2023-04-10 23:50:00|994.5|992.5|994.6|992.6|994.7|992.7|994.4|992.4|0
1681170900000|2023-04-10 23:55:00|994.7|992.7|994.9|992.9|994.9|992.9|994.6|992.6|0
1681171200000|2023-04-11 00:00:00|994.8|992.8|994.2|992.2|994.9|992.9|994.2|992.2|0
1681171500000|2023-04-11 00:05:00|994.1|992.1|994|992|994.1|992.1|993.5|991.5|9
1681171800000|2023-04-11 00:10:00|993.9|991.9|994.5|992.5|994.6|992.6|993.9|991.9|25
1681172100000|2023-04-11 00:15:00|994.7|992.7|994.7|992.7|995|993|994.6|992.6|44
1681172400000|2023-04-11 00:20:00|993.9|991.9|993.9|991.9|993.9|991.9|993.9|991.9|3
1681173000000|2023-04-11 00:30:00|994.2|992.2|994|992|994.2|992.2|993.5|991.5|12
1681173300000|2023-04-11 00:35:00|993.9|991.9|993.6|991.6|994|992|993.2|991.2|14
1681173600000|2023-04-11 00:40:00|993.5|991.5|993.3|991.3|993.5|991.5|993.3|991.3|5
1681173900000|2023-04-11 00:45:00|993.4|991.4|993|991|993.5|991.5|993|991|15
1681174200000|2023-04-11 00:50:00|993.9|991.9|993.9|991.9|993.9|991.9|993.9|991.9|1
1681174500000|2023-04-11 00:55:00|994.1|992.1|994.4|992.4|994.4|992.4|994.1|992.1|5
1681174800000|2023-04-11 01:00:00|994|992|993.8|991.8|994|992|993.3|991.3|14
1681175100000|2023-04-11 01:05:00|994.2|992.2|994|992|994.4|992.4|994|992|12
1681175400000|2023-04-11 01:10:00|993.8|991.8|993.4|991.4|993.8|991.8|992.9|990.9|9
1681175700000|2023-04-11 01:15:00|993.2|991.2|997.8|995.8|998.7|996.7|993.2|991.2|307
1681176000000|2023-04-11 01:20:00|997.5|995.5|996.5|994.5|997.8|995.8|996.5|994.5|120
1681176300000|2023-04-11 01:25:00|996.2|994.2|995.5|993.5|996.7|994.7|995.2|993.2|87
1681176600000|2023-04-11 01:30:00|995.6|993.6|994.3|992.3|995.9|993.9|994.3|992.3|25
1681176900000|2023-04-11 01:35:00|994|992|1000|998|1000.3|998.3|994|992|280
1681177200000|2023-04-11 01:40:00|1000.3|998.3|997.6|995.6|1000.3|998.3|997.6|995.6|19
1681177500000|2023-04-11 01:45:00|997.5|995.5|996.1|994.1|997.5|995.5|996|994|29
1681177800000|2023-04-11 01:50:00|996.5|994.5|997.1|995.1|997.1|995.1|996.3|994.3|12
1681178100000|2023-04-11 01:55:00|999.1|997.1|999.1|997.1|999.1|997.1|999.1|997.1|1
1681178400000|2023-04-11 02:00:00|999|997|999.6|997.6|999.6|997.6|998.6|996.6|101
1681178700000|2023-04-11 02:05:00|999.8|997.8|999.5|997.5|1000.1|998.1|999.2|997.2|44
1681179000000|2023-04-11 02:10:00|999.3|997.3|998.3|996.3|999.5|997.5|998.3|996.3|59
1681179300000|2023-04-11 02:15:00|997.9|995.9|997.9|995.9|998|996|997.8|995.8|6
1681179600000|2023-04-11 02:20:00|998.4|996.4|998.4|996.4|998.8|996.8|998.1|996.1|52
1681179900000|2023-04-11 02:25:00|998.3|996.3|998.5|996.5|999|997|998.3|996.3|166
1681180200000|2023-04-11 02:30:00|998.6|996.6|999.1|997.1|999.6|997.6|998.3|996.3|151
1681180500000|2023-04-11 02:35:00|999.6|997.6|998.6|996.6|999.6|997.6|998.4|996.4|135
1681180800000|2023-04-11 02:40:00|998.8|996.8|999.3|997.3|999.3|997.3|998.6|996.6|152
1681181100000|2023-04-11 02:45:00|998.9|996.9|998.8|996.8|998.9|996.9|998.4|996.4|150
1681181400000|2023-04-11 02:50:00|998.7|996.7|999.2|997.2|999.4|997.4|998.7|996.7|163
1681181700000|2023-04-11 02:55:00|999|997|998.7|996.7|999|997|998|996|138
1681182000000|2023-04-11 03:00:00|998.9|996.9|998.3|996.3|999.1|997.1|997.8|995.8|165
1681182300000|2023-04-11 03:05:00|998.1|996.1|998.4|996.4|998.7|996.7|998|996|179
1681182600000|2023-04-11 03:10:00|998.3|996.3|999|997|999.1|997.1|998.3|996.3|169
1681182900000|2023-04-11 03:15:00|998.9|996.9|999.5|997.5|999.9|997.9|998.9|996.9|159
1681183200000|2023-04-11 03:20:00|999.6|997.6|999|997|999.6|997.6|999|997|173
1681183500000|2023-04-11 03:25:00|998.9|996.9|998|996|998.9|996.9|997.7|995.7|171
1681183800000|2023-04-11 03:30:00|998.1|996.1|997.3|995.3|998.1|996.1|997.3|995.3|166
1681184100000|2023-04-11 03:35:00|997.4|995.4|996.8|994.8|997.5|995.5|996.8|994.8|156
1681184400000|2023-04-11 03:40:00|996.6|994.6|996.4|994.4|997.1|995.1|996.4|994.4|141
1681184700000|2023-04-11 03:45:00|996.5|994.5|996.7|994.7|996.7|994.7|996.2|994.2|132
1681185000000|2023-04-11 03:50:00|996.6|994.6|997.1|995.1|997.2|995.2|996.6|994.6|148
1681185300000|2023-04-11 03:55:00|996.9|994.9|996.8|994.8|996.9|994.9|996.5|994.5|131
1681185600000|2023-04-11 04:00:00|996.9|994.9|997.3|995.3|997.3|995.3|996.7|994.7|125
1681185900000|2023-04-11 04:05:00|997.2|995.2|997.5|995.5|997.5|995.5|997.1|995.1|120
1681186200000|2023-04-11 04:10:00|997.6|995.6|997.6|995.6|997.8|995.8|997.5|995.5|130
1681186500000|2023-04-11 04:15:00|997.5|995.5|997.6|995.6|997.9|995.9|997.5|995.5|123
1681186800000|2023-04-11 04:20:00|997.7|995.7|997.8|995.8|997.9|995.9|997.6|995.6|115
1681187100000|2023-04-11 04:25:00|997.7|995.7|997.9|995.9|998|996|997.6|995.6|128
1681187400000|2023-04-11 04:30:00|998|996|998.3|996.3|998.3|996.3|997.9|995.9|141
1681187700000|2023-04-11 04:35:00|998.1|996.1|997.3|995.3|998.1|996.1|997.3|995.3|162
1681188000000|2023-04-11 04:40:00|997.5|995.5|997.6|995.6|997.8|995.8|997.4|995.4|142
1681188300000|2023-04-11 04:45:00|997.7|995.7|997.9|995.9|997.9|995.9|997.7|995.7|122
1681188600000|2023-04-11 04:50:00|998|996|997.9|995.9|998.1|996.1|997.8|995.8|138
1681188900000|2023-04-11 04:55:00|998.1|996.1|996.8|994.8|998.2|996.2|996.6|994.6|282
1681189200000|2023-04-11 05:00:00|996.7|994.7|997.1|995.1|997.6|995.6|996.5|994.5|189
1681189500000|2023-04-11 05:05:00|997|995|996.1|994.1|997|995|995.8|993.8|155
1681189800000|2023-04-11 05:10:00|996|994|997|995|997|995|995.9|993.9|165
1681190100000|2023-04-11 05:15:00|996.8|994.8|997.9|995.9|997.9|995.9|996.8|994.8|179
1681190400000|2023-04-11 05:20:00|997.7|995.7|997.7|995.7|997.9|995.9|997.4|995.4|154
1681190700000|2023-04-11 05:25:00|997.5|995.5|997.1|995.1|997.5|995.5|996.9|994.9|194
1681191000000|2023-04-11 05:30:00|996.8|994.8|996.2|994.2|997.2|995.2|996.1|994.1|139
1681191300000|2023-04-11 05:35:00|996|994|996.6|994.6|996.8|994.8|996|994|148
1681191600000|2023-04-11 05:40:00|996.4|994.4|997|995|997|995|996.3|994.3|154
1681191900000|2023-04-11 05:45:00|996.8|994.8|997.4|995.4|997.5|995.5|996.8|994.8|152
1681192200000|2023-04-11 05:50:00|997.5|995.5|996.9|994.9|997.6|995.6|996.9|994.9|171
1681192500000|2023-04-11 05:55:00|996.8|994.8|996.1|994.1|996.9|994.9|996.1|994.1|169
1681192800000|2023-04-11 06:00:00|996.2|994.2|996|994|996.3|994.3|995.7|993.7|240
1681193100000|2023-04-11 06:05:00|996.2|994.2|997.4|995.4|997.4|995.4|996.2|994.2|254
1681193400000|2023-04-11 06:10:00|997.3|995.3|998.2|996.2|998.2|996.2|997.3|995.3|257
1681193700000|2023-04-11 06:15:00|998.3|996.3|998.5|996.5|998.6|996.6|998.3|996.3|274
1681194000000|2023-04-11 06:20:00|998.6|996.6|998.6|996.6|999.2|997.2|998.5|996.5|313
1681194300000|2023-04-11 06:25:00|998.5|996.5|998|996|998.5|996.5|998|996|145
1681194600000|2023-04-11 06:30:00|997.9|995.9|997.7|995.7|998|996|997.3|995.3|265
1681194900000|2023-04-11 06:35:00|997.6|995.6|997.5|995.5|997.7|995.7|997.1|995.1|183
1681195200000|2023-04-11 06:40:00|997.4|995.4|996.7|994.7|997.4|995.4|996.7|994.7|99
1681195500000|2023-04-11 06:45:00|996.6|994.6|996.4|994.4|996.7|994.7|996.4|994.4|174
1681195800000|2023-04-11 06:50:00|996.3|994.3|996.3|994.3|996.6|994.6|996.3|994.3|99
1681196100000|2023-04-11 06:55:00|996.2|994.2|995.9|993.9|996.4|994.4|995.9|993.9|147
1681196400000|2023-04-11 07:00:00|996.1|994.1|996.2|994.2|996.5|994.5|995.9|993.9|243
1681196700000|2023-04-11 07:05:00|996.3|994.3|996.2|994.2|996.3|994.3|995.8|993.8|149
1681197000000|2023-04-11 07:10:00|996.3|994.3|996|994|996.7|994.7|995.9|993.9|229
1681197300000|2023-04-11 07:15:00|996.1|994.1|995.8|993.8|996.5|994.5|995.8|993.8|220
1681197600000|2023-04-11 07:20:00|995.9|993.9|996.3|994.3|996.5|994.5|995.9|993.9|194
1681197900000|2023-04-11 07:25:00|996.4|994.4|996.4|994.4|996.9|994.9|996.4|994.4|101
1681198200000|2023-04-11 07:30:00|996.7|994.7|997|995|997|995|996.5|994.5|50
1681198500000|2023-04-11 07:35:00|996.9|994.9|996.5|994.5|997|995|996.5|994.5|61
1681198800000|2023-04-11 07:40:00|996.4|994.4|996.5|994.5|996.5|994.5|996.2|994.2|58
1681199100000|2023-04-11 07:45:00|996.6|994.6|996.8|994.8|997|995|996.5|994.5|75
1681199400000|2023-04-11 07:50:00|996.9|994.9|996.5|994.5|996.9|994.9|996.5|994.5|67
1681199700000|2023-04-11 07:55:00|996.4|994.4|996|994|996.5|994.5|996|994|120
1681200000000|2023-04-11 08:00:00|996.2|994.2|997|995|997.4|995.4|996.1|994.1|133
1681200300000|2023-04-11 08:05:00|997.1|995.1|997|995|997.4|995.4|997|995|251
1681200600000|2023-04-11 08:10:00|997.1|995.1|997.6|995.6|997.7|995.7|997.1|995.1|317
1681200900000|2023-04-11 08:15:00|997.7|995.7|998.1|996.1|998.3|996.3|997.5|995.5|72
1681201200000|2023-04-11 08:20:00|998.2|996.2|998.2|996.2|998.4|996.4|997.9|995.9|117
1681201500000|2023-04-11 08:25:00|998.1|996.1|998.1|996.1|998.3|996.3|997.9|995.9|89
1681201800000|2023-04-11 08:30:00|998.2|996.2|998.9|996.9|998.9|996.9|998.2|996.2|973
1681202100000|2023-04-11 08:35:00|998.8|996.8|998.2|996.2|998.8|996.8|998.2|996.2|209
1681202400000|2023-04-11 08:40:00|998.3|996.3|998.3|996.3|998.5|996.5|998.3|996.3|30
1681202700000|2023-04-11 08:45:00|998.2|996.2|998.3|996.3|998.5|996.5|998.2|996.2|69
1681203000000|2023-04-11 08:50:00|998.4|996.4|998.4|996.4|998.5|996.5|998.3|996.3|25
1681203300000|2023-04-11 08:55:00|998.5|996.5|998.8|996.8|998.8|996.8|998.5|996.5|53
1681203600000|2023-04-11 09:00:00|998.7|996.7|998.9|996.9|999.2|997.2|998.7|996.7|85
1681203900000|2023-04-11 09:05:00|999|997|999|997|999.1|997.1|998.9|996.9|114
1681204200000|2023-04-11 09:10:00|999.1|997.1|998.5|996.5|999.1|997.1|998.5|996.5|68
1681204500000|2023-04-11 09:15:00|998.6|996.6|998.7|996.7|999|997|998.6|996.6|138
1681204800000|2023-04-11 09:20:00|998.8|996.8|998.8|996.8|999|997|998.7|996.7|86
1681205100000|2023-04-11 09:25:00|998.7|996.7|998.8|996.8|998.9|996.9|998.6|996.6|96
1681205400000|2023-04-11 09:30:00|998.6|996.6|999.3|997.3|999.3|997.3|998.6|996.6|80
1681205700000|2023-04-11 09:35:00|999.2|997.2|999.2|997.2|999.2|997.2|998.9|996.9|78
1681206000000|2023-04-11 09:40:00|999.4|997.4|999|997|999.4|997.4|999|997|220
1681206300000|2023-04-11 09:45:00|999.1|997.1|999.1|997.1|999.3|997.3|999|997|105
1681206600000|2023-04-11 09:50:00|999.2|997.2|999.2|997.2|999.4|997.4|999.1|997.1|65
1681206900000|2023-04-11 09:55:00|999.4|997.4|999.4|997.4|999.4|997.4|999.1|997.1|50
1681207200000|2023-04-11 10:00:00|999.3|997.3|999.3|997.3|999.5|997.5|999.3|997.3|159
1681207500000|2023-04-11 10:05:00|999.2|997.2|998.9|996.9|999.3|997.3|998.9|996.9|73
1681207800000|2023-04-11 10:10:00|998.8|996.8|999.2|997.2|999.4|997.4|998.8|996.8|94
1681208100000|2023-04-11 10:15:00|999.3|997.3|999.5|997.5|999.5|997.5|999.3|997.3|52
1681208400000|2023-04-11 10:20:00|999.4|997.4|999|997|999.5|997.5|998.9|996.9|64
1681208700000|2023-04-11 10:25:00|999.1|997.1|999.1|997.1|999.1|997.1|998.8|996.8|40
1681209000000|2023-04-11 10:30:00|999.2|997.2|998.8|996.8|999.2|997.2|998.6|996.6|93
1681209300000|2023-04-11 10:35:00|998.9|996.9|998.2|996.2|998.9|996.9|998.2|996.2|267
1681209600000|2023-04-11 10:40:00|998.3|996.3|998.6|996.6|998.6|996.6|998.3|996.3|57
1681209900000|2023-04-11 10:45:00|998.4|996.4|998.4|996.4|998.6|996.6|998.4|996.4|155
1681210200000|2023-04-11 10:50:00|998.5|996.5|998.5|996.5|998.5|996.5|998.3|996.3|70
1681210500000|2023-04-11 10:55:00|998.7|996.7|998.5|996.5|998.8|996.8|998.5|996.5|66
1681210800000|2023-04-11 11:00:00|998.4|996.4|998.7|996.7|998.9|996.9|998.4|996.4|154
1681211100000|2023-04-11 11:05:00|998.6|996.6|997.8|995.8|998.6|996.6|997.8|995.8|265
1681211400000|2023-04-11 11:10:00|997.7|995.7|997.7|995.7|998|996|997.6|995.6|180
1681211700000|2023-04-11 11:15:00|997.8|995.8|997.8|995.8|997.8|995.8|997.5|995.5|224
1681212000000|2023-04-11 11:20:00|997.7|995.7|997.7|995.7|997.8|995.8|997.5|995.5|35
1681212300000|2023-04-11 11:25:00|997.8|995.8|997.2|995.2|997.8|995.8|997.2|995.2|39
1681212600000|2023-04-11 11:30:00|997.3|995.3|997.2|995.2|997.4|995.4|997.1|995.1|23
1681212900000|2023-04-11 11:35:00|997|995|996.8|994.8|997.1|995.1|996.6|994.6|199
1681213200000|2023-04-11 11:40:00|996.7|994.7|996.8|994.8|996.9|994.9|996.6|994.6|32
1681213500000|2023-04-11 11:45:00|996.9|994.9|996.7|994.7|996.9|994.9|996.7|994.7|61
1681213800000|2023-04-11 11:50:00|996.8|994.8|997.4|995.4|997.4|995.4|996.8|994.8|28
1681214100000|2023-04-11 11:55:00|997.3|995.3|997.2|995.2|997.3|995.3|997.1|995.1|20
1681214400000|2023-04-11 12:00:00|997.1|995.1|997.6|995.6|997.7|995.7|997|995|156
1681214700000|2023-04-11 12:05:00|997.7|995.7|998.1|996.1|998.2|996.2|997.7|995.7|142
1681215000000|2023-04-11 12:10:00|998.2|996.2|998.4|996.4|998.6|996.6|998.1|996.1|97
1681215300000|2023-04-11 12:15:00|998.5|996.5|998.6|996.6|998.7|996.7|998.4|996.4|165
1681215600000|2023-04-11 12:20:00|998.7|996.7|999.1|997.1|999.2|997.2|998.7|996.7|174
1681215900000|2023-04-11 12:25:00|999|997|998.9|996.9|999.1|997.1|998.8|996.8|139
1681216200000|2023-04-11 12:30:00|998.8|996.8|999.2|997.2|999.2|997.2|998.8|996.8|264
1681216500000|2023-04-11 12:35:00|999.3|997.3|999.4|997.4|999.6|997.6|999.3|997.3|398
1681216800000|2023-04-11 12:40:00|999.5|997.5|999.5|997.5|999.7|997.7|999.3|997.3|257
1681217100000|2023-04-11 12:45:00|999.6|997.6|999.6|997.6|999.9|997.9|999.5|997.5|214
1681217400000|2023-04-11 12:50:00|999.4|997.4|999.3|997.3|999.6|997.6|999.3|997.3|311
1681217700000|2023-04-11 12:55:00|999.4|997.4|999.4|997.4|999.6|997.6|999.3|997.3|104
1681218000000|2023-04-11 13:00:00|999.5|997.5|999.3|997.3|999.5|997.5|999|997|190
1681218300000|2023-04-11 13:05:00|999.2|997.2|999.4|997.4|999.7|997.7|998.9|996.9|209
1681218600000|2023-04-11 13:10:00|999.5|997.5|1000|998|1000.1|998.1|999.4|997.4|169
1681218900000|2023-04-11 13:15:00|1000.1|998.1|1000.7|998.7|1000.9|998.9|1000|998|433
1681219200000|2023-04-11 13:20:00|1000.8|998.8|1000.9|998.9|1001|999|1000.6|998.6|231
1681219500000|2023-04-11 13:25:00|1000.8|998.8|1001.4|999.4|1001.5|999.5|1000.7|998.7|722
1681219800000|2023-04-11 13:30:00|1000.7|1000.2|1000.9|1000.4|1001.2|1000.7|999.5|999|5164
1681220100000|2023-04-11 13:35:00|1001|1000.5|999|998.5|1001.6|1001.1|998.8|998.3|3374
1681220400000|2023-04-11 13:40:00|998.9|998.4|999.1|998.6|999.4|998.9|998.1|997.6|1846
1681220700000|2023-04-11 13:45:00|999.2|998.7|999.9|999.4|1000.9|1000.4|999.1|998.6|2508
1681221000000|2023-04-11 13:50:00|1000|999.5|1000.3|999.8|1000.9|1000.4|999.7|999.2|2175
1681221300000|2023-04-11 13:55:00|1000.4|999.9|1000.7|1000.2|1001|1000.5|1000.2|999.7|1179
1681221600000|2023-04-11 14:00:00|1000.8|1000.3|1001.9|1001.4|1002.1|1001.6|1000.7|1000.2|1758
1681221900000|2023-04-11 14:05:00|1001.7|1001.2|1001.1|1000.6|1002|1001.5|1001|1000.5|1337
1681222200000|2023-04-11 14:10:00|1001.2|1000.7|1000.7|1000.2|1001.2|1000.7|1000.4|999.9|1430
1681222500000|2023-04-11 14:15:00|1000.8|1000.3|1001.1|1000.6|1001.4|1000.9|1000.6|1000.1|1473
1681222800000|2023-04-11 14:20:00|1001.2|1000.7|1002.1|1001.6|1002.1|1001.6|1001.1|1000.6|1180
1681223100000|2023-04-11 14:25:00|1002.2|1001.7|1001.8|1001.3|1002.5|1002|1001.6|1001.1|1267
1681223400000|2023-04-11 14:30:00|1001.9|1001.4|1001.1|1000.6|1001.9|1001.4|1001|1000.5|1504
1681223700000|2023-04-11 14:35:00|1001|1000.5|1000.4|999.9|1001.1|1000.6|1000.1|999.6|793
1681224000000|2023-04-11 14:40:00|1000.3|999.8|999.7|999.2|1001|1000.5|999.6|999.1|1116
1681224300000|2023-04-11 14:45:00|999.6|999.1|1000.1|999.6|1000.1|999.6|999.3|998.8|988
1681224600000|2023-04-11 14:50:00|1000.2|999.7|999.6|999.1|1000.3|999.8|999.6|999.1|751
1681224900000|2023-04-11 14:55:00|999.7|999.2|999.3|998.8|999.8|999.3|999|998.5|964
1681225200000|2023-04-11 15:00:00|999.2|998.7|999.8|999.3|1000.1|999.6|999.2|998.7|726
1681225500000|2023-04-11 15:05:00|999.9|999.4|999.9|999.4|1000.1|999.6|999.7|999.2|354
1681225800000|2023-04-11 15:10:00|999.8|999.3|1000.7|1000.2|1000.7|1000.2|999.5|999|1017
1681226100000|2023-04-11 15:15:00|1000.6|1000.1|1000.8|1000.3|1001|1000.5|1000.4|999.9|478
1681226400000|2023-04-11 15:20:00|1000.7|1000.2|1000.9|1000.4|1000.9|1000.4|1000.6|1000.1|247
1681226700000|2023-04-11 15:25:00|1001|1000.5|999.9|999.4|1001|1000.5|999.9|999.4|750
1681227000000|2023-04-11 15:30:00|1000|999.5|999.5|999|1000.2|999.7|999.5|999|954
1681227300000|2023-04-11 15:35:00|999.6|999.1|999.7|999.2|999.8|999.3|999.4|998.9|753
1681227600000|2023-04-11 15:40:00|999.8|999.3|999.2|998.7|999.8|999.3|999|998.5|317
1681227900000|2023-04-11 15:45:00|999.1|998.6|999.7|999.2|999.7|999.2|998.8|998.3|365
1681228200000|2023-04-11 15:50:00|999.6|999.1|999.3|998.8|999.7|999.2|999.3|998.8|388
1681228500000|2023-04-11 15:55:00|999.4|998.9|999|998.5|999.4|998.9|998.7|998.2|363
1681228800000|2023-04-11 16:00:00|999.1|998.6|999.1|998.6|999.2|998.7|998.8|998.3|162
1681229100000|2023-04-11 16:05:00|999.2|998.7|998.9|998.4|999.3|998.8|998.6|998.1|560
1681229400000|2023-04-11 16:10:00|999|998.5|999.3|998.8|999.4|998.9|999|998.5|547
1681229700000|2023-04-11 16:15:00|999.2|998.7|998.9|998.4|999.3|998.8|998.8|998.3|525
1681230000000|2023-04-11 16:20:00|999|998.5|998.8|998.3|999.1|998.6|998.7|998.2|429
1681230300000|2023-04-11 16:25:00|998.7|998.2|999|998.5|999|998.5|998.5|998|671
1681230600000|2023-04-11 16:30:00|998.9|998.4|999|998.5|999.3|998.8|998.9|998.4|355
1681230900000|2023-04-11 16:35:00|998.9|998.4|998.5|998|998.9|998.4|998.4|997.9|371
1681231200000|2023-04-11 16:40:00|998.6|998.1|998.7|998.2|998.7|998.2|998.4|997.9|191
1681231500000|2023-04-11 16:45:00|998.6|998.1|998.8|998.3|998.8|998.3|998.5|998|93
1681231800000|2023-04-11 16:50:00|998.7|998.2|998.7|998.2|998.8|998.3|998.5|998|186
1681232100000|2023-04-11 16:55:00|998.6|998.1|999|998.5|999|998.5|998.6|998.1|154
1681232400000|2023-04-11 17:00:00|999.1|998.6|998.9|998.4|999.1|998.6|998.7|998.2|396
1681232700000|2023-04-11 17:05:00|999|998.5|999|998.5|999.1|998.6|999|998.5|266
1681233000000|2023-04-11 17:10:00|998.9|998.4|998.3|997.8|998.9|998.4|998.3|997.8|154
1681233300000|2023-04-11 17:15:00|998.4|997.9|998.4|997.9|998.5|998|998.2|997.7|350
1681233600000|2023-04-11 17:20:00|998.5|998|998.7|998.2|998.8|998.3|998.3|997.8|204
1681233900000|2023-04-11 17:25:00|998.8|998.3|998.8|998.3|998.9|998.4|998.7|998.2|314
1681234200000|2023-04-11 17:30:00|998.9|998.4|999.1|998.6|999.2|998.7|998.9|998.4|181
1681234500000|2023-04-11 17:35:00|999.2|998.7|999.7|999.2|999.7|999.2|999.2|998.7|333
1681234800000|2023-04-11 17:40:00|999.8|999.3|1000.2|999.7|1000.2|999.7|999.8|999.3|143
1681235100000|2023-04-11 17:45:00|1000.1|999.6|1000.6|1000.1|1000.6|1000.1|1000|999.5|129
1681235400000|2023-04-11 17:50:00|1000.5|1000|1000.4|999.9|1000.6|1000.1|1000.3|999.8|315
1681235700000|2023-04-11 17:55:00|1000.3|999.8|1000.2|999.7|1000.5|1000|1000.2|999.7|172
1681236000000|2023-04-11 18:00:00|1000.3|999.8|999.6|999.1|1000.3|999.8|999.6|999.1|194
1681236300000|2023-04-11 18:05:00|999.5|999|999.6|999.1|999.7|999.2|999.3|998.8|104
1681236600000|2023-04-11 18:10:00|999.5|999|999.4|998.9|999.7|999.2|999.4|998.9|315
1681236900000|2023-04-11 18:15:00|999.3|998.8|999.4|998.9|999.4|998.9|999.1|998.6|121
1681237200000|2023-04-11 18:20:00|999.5|999|999.7|999.2|999.8|999.3|999.5|999|69
1681237500000|2023-04-11 18:25:00|999.8|999.3|1000.2|999.7|1000.2|999.7|999.8|999.3|111
1681237800000|2023-04-11 18:30:00|1000.3|999.8|999.9|999.4|1000.3|999.8|999.8|999.3|208
1681238100000|2023-04-11 18:35:00|1000.1|999.6|1000|999.5|1000.1|999.6|999.8|999.3|92
1681238400000|2023-04-11 18:40:00|1000.1|999.6|999.8|999.3|1000.1|999.6|999.8|999.3|139
1681238700000|2023-04-11 18:45:00|999.7|999.2|999.7|999.2|999.8|999.3|999.7|999.2|179
1681239000000|2023-04-11 18:50:00|999.6|999.1|999.6|999.1|999.7|999.2|999.5|999|310
1681239300000|2023-04-11 18:55:00|999.7|999.2|999.4|998.9|999.8|999.3|999.3|998.8|212
1681239600000|2023-04-11 19:00:00|999.3|998.8|999.3|998.8|999.4|998.9|999.3|998.8|410
1681239900000|2023-04-11 19:05:00|999.2|998.7|999.2|998.7|999.4|998.9|999.1|998.6|257
1681240200000|2023-04-11 19:10:00|999.3|998.8|999.7|999.2|999.8|999.3|999.3|998.8|254
1681240500000|2023-04-11 19:15:00|999.8|999.3|999.8|999.3|1000|999.5|999.8|999.3|155
1681240800000|2023-04-11 19:20:00|999.9|999.4|999.8|999.3|1000|999.5|999.8|999.3|194
1681241100000|2023-04-11 19:25:00|999.9|999.4|999.7|999.2|999.9|999.4|999.6|999.1|137
1681241400000|2023-04-11 19:30:00|999.8|999.3|999.3|998.8|999.8|999.3|999.2|998.7|392
1681241700000|2023-04-11 19:35:00|999.2|998.7|998.7|998.2|999.3|998.8|998.6|998.1|688
1681242000000|2023-04-11 19:40:00|998.6|998.1|998.5|998|998.9|998.4|998.4|997.9|896
1681242300000|2023-04-11 19:45:00|998.6|998.1|998.3|997.8|998.6|998.1|998.1|997.6|603
1681242600000|2023-04-11 19:50:00|998.2|997.7|998|997.5|998.4|997.9|997.9|997.4|1181
1681242900000|2023-04-11 19:55:00|997.9|997.4|998.6|998.1|998.8|998.3|997.7|997.2|6530
1681243200000|2023-04-11 20:00:00|999.2|997.2|999.4|997.4|999.9|997.9|999.1|997.1|1336
1681243500000|2023-04-11 20:05:00|999.3|997.3|999.2|997.2|999.4|997.4|999.1|997.1|125
1681243800000|2023-04-11 20:10:00|999.3|997.3|999.2|997.2|999.3|997.3|999.2|997.2|167
1681244100000|2023-04-11 20:15:00|999.3|997.3|999.4|997.4|999.4|997.4|999.2|997.2|57
1681244400000|2023-04-11 20:20:00|999.3|997.3|999.4|997.4|999.5|997.5|999.3|997.3|49
1681244700000|2023-04-11 20:25:00|999.3|997.3|999.4|997.4|999.6|997.6|999.3|997.3|34
1681245000000|2023-04-11 20:30:00|||||||||1
1681245300000|2023-04-11 20:35:00|999.3|997.3|999.3|997.3|999.3|997.3|999.3|997.3|4
1681245600000|2023-04-11 20:40:00|999.4|997.4|999.4|997.4|999.4|997.4|999.4|997.4|15
1681245900000|2023-04-11 20:45:00|999.5|997.5|999.7|997.7|999.8|997.8|999.4|997.4|158
1681246200000|2023-04-11 20:50:00|999.8|997.8|999.8|997.8|999.8|997.8|999.6|997.6|46
1681246500000|2023-04-11 20:55:00|1000|998|999.6|997.6|1000|998|999.4|997.4|86
1681250100000|2023-04-11 21:55:00|1002.1|1000.1|999.4|997.4|1002.1|1000.1|999.4|997.4|4
1681250400000|2023-04-11 22:00:00|999.3|997.3|999.4|997.4|999.4|997.4|999.2|997.2|0
1681250700000|2023-04-11 22:05:00|999.5|997.5|999.6|997.6|999.6|997.6|999.5|997.5|0
1681251000000|2023-04-11 22:10:00|999.7|997.7|999.7|997.7|999.9|997.9|999.7|997.7|0
1681251300000|2023-04-11 22:15:00|999.6|997.6|999.6|997.6|999.6|997.6|999.6|997.6|0
1681251600000|2023-04-11 22:20:00|999.5|997.5|999.5|997.5|999.6|997.6|999.4|997.4|0
1681251900000|2023-04-11 22:25:00|999.4|997.4|999.6|997.6|999.6|997.6|999.4|997.4|0
1681252200000|2023-04-11 22:30:00|999.7|997.7|999.6|997.6|999.7|997.7|999.5|997.5|0
1681252500000|2023-04-11 22:35:00|999.5|997.5|999.9|997.9|999.9|997.9|999.5|997.5|0
1681252800000|2023-04-11 22:40:00|999.8|997.8|999.7|997.7|999.8|997.8|999.7|997.7|0
1681253100000|2023-04-11 22:45:00|999.6|997.6|999.5|997.5|999.6|997.6|999.5|997.5|0
1681253400000|2023-04-11 22:50:00|999.4|997.4|999.5|997.5|999.5|997.5|999.3|997.3|0
1681253700000|2023-04-11 22:55:00|999.4|997.4|999.6|997.6|999.6|997.6|999.4|997.4|0
1681254000000|2023-04-11 23:00:00|999.5|997.5|999.5|997.5|999.6|997.6|999.5|997.5|0
1681254300000|2023-04-11 23:05:00|999.6|997.6|999.6|997.6|999.6|997.6|999.5|997.5|0
1681254600000|2023-04-11 23:10:00|999.5|997.5|999.6|997.6|999.6|997.6|999.5|997.5|0
1681254900000|2023-04-11 23:15:00|999.7|997.7|999.6|997.6|999.7|997.7|999.5|997.5|0
1681255500000|2023-04-11 23:25:00|999.7|997.7|999.7|997.7|999.8|997.8|999.5|997.5|0
1681255800000|2023-04-11 23:30:00|999.6|997.6|999.6|997.6|999.7|997.7|999.6|997.6|0
1681256100000|2023-04-11 23:35:00|999.5|997.5|999.8|997.8|999.9|997.9|999.5|997.5|0
1681256400000|2023-04-11 23:40:00|999.7|997.7|999.9|997.9|1000|998|999.7|997.7|0
1681256700000|2023-04-11 23:45:00|999.8|997.8|999.9|997.9|999.9|997.9|999.8|997.8|0
1681257000000|2023-04-11 23:50:00|999.8|997.8|999.9|997.9|999.9|997.9|999.8|997.8|0
1681257300000|2023-04-11 23:55:00|999.8|997.8|999.8|997.8|999.9|997.9|999.7|997.7|0
1681257600000|2023-04-12 00:00:00|999.7|997.7|1000.3|998.3|1000.3|998.3|999.5|997.5|5
1681257900000|2023-04-12 00:05:00|1000.7|998.7|1000.5|998.5|1000.7|998.7|1000.5|998.5|13
1681258200000|2023-04-12 00:10:00|1000.3|998.3|1000.3|998.3|1000.3|998.3|1000.3|998.3|2
1681258500000|2023-04-12 00:15:00|1000.3|998.3|1000.3|998.3|1000.3|998.3|999.8|997.8|49
1681258800000|2023-04-12 00:20:00|1000.4|998.4|999.9|997.9|1000.5|998.5|999.8|997.8|30
1681259100000|2023-04-12 00:25:00|999.8|997.8|999.9|997.9|999.9|997.9|999.7|997.7|41
1681259400000|2023-04-12 00:30:00|1000.1|998.1|1000.4|998.4|1000.4|998.4|999.9|997.9|30
1681259700000|2023-04-12 00:35:00|1000.2|998.2|1000.7|998.7|1000.8|998.8|1000.2|998.2|12
1681260000000|2023-04-12 00:40:00|1000.2|998.2|1000.7|998.7|1000.7|998.7|1000.1|998.1|10
1681260300000|2023-04-12 00:45:00|1000.9|998.9|1000.9|998.9|1000.9|998.9|1000.9|998.9|3
1681260600000|2023-04-12 00:50:00|1001|999|1001|999|1001|999|1000.7|998.7|6
1681260900000|2023-04-12 00:55:00|1001.1|999.1|1000.8|998.8|1001.2|999.2|1000.6|998.6|12
1681261200000|2023-04-12 01:00:00|1000.6|998.6|1000.6|998.6|1001|999|1000.5|998.5|13
1681261500000|2023-04-12 01:05:00|1000.5|998.5|1000.3|998.3|1000.6|998.6|1000.3|998.3|12
1681261800000|2023-04-12 01:10:00|1000|998|1000.4|998.4|1000.4|998.4|1000|998|3
1681262100000|2023-04-12 01:15:00|1000.3|998.3|1000.1|998.1|1000.7|998.7|1000.1|998.1|24
1681262400000|2023-04-12 01:20:00|1000|998|999.8|997.8|1000.1|998.1|999.7|997.7|10
1681262700000|2023-04-12 01:25:00|1000|998|999.5|997.5|1000|998|999.5|997.5|24
1681263000000|2023-04-12 01:30:00|999.1|997.1|999.1|997.1|999.5|997.5|999.1|997.1|9
1681263300000|2023-04-12 01:35:00|998|996|997.2|995.2|998|996|997.1|995.1|34
1681263600000|2023-04-12 01:40:00|998.1|996.1|997.9|995.9|998.1|996.1|997.3|995.3|15
1681263900000|2023-04-12 01:45:00|998.1|996.1|997.1|995.1|998.1|996.1|996.5|994.5|85
1681264200000|2023-04-12 01:50:00|997.3|995.3|996.3|994.3|997.3|995.3|996.3|994.3|23
1681264500000|2023-04-12 01:55:00|997.3|995.3|996.8|994.8|997.3|995.3|996.4|994.4|16
1681264800000|2023-04-12 02:00:00|996.5|994.5|995.3|993.3|996.8|994.8|995.2|993.2|214
1681265100000|2023-04-12 02:05:00|995.4|993.4|995.6|993.6|996.1|994.1|995.1|993.1|52
1681265400000|2023-04-12 02:10:00|995.4|993.4|996.3|994.3|996.3|994.3|994.5|992.5|84
1681265700000|2023-04-12 02:15:00|996.4|994.4|995.9|993.9|996.5|994.5|995.8|993.8|15
1681266000000|2023-04-12 02:20:00|996.1|994.1|994.9|992.9|996.1|994.1|994.7|992.7|76
1681266300000|2023-04-12 02:25:00|994.8|992.8|995.2|993.2|995.4|993.4|994.8|992.8|24
1681266600000|2023-04-12 02:30:00|995.3|993.3|994.6|992.6|995.3|993.3|994.5|992.5|23
1681266900000|2023-04-12 02:35:00|994.5|992.5|995|993|995.1|993.1|994.5|992.5|10
1681267200000|2023-04-12 02:40:00|995.1|993.1|995.5|993.5|995.5|993.5|995.1|993.1|17
1681267500000|2023-04-12 02:45:00|995.4|993.4|994.3|992.3|995.4|993.4|994.3|992.3|15
1681267800000|2023-04-12 02:50:00|994.5|992.5|994.8|992.8|994.8|992.8|994.5|992.5|4
1681268100000|2023-04-12 02:55:00|995.3|993.3|996.9|994.9|997|995|995.3|993.3|71
1681268400000|2023-04-12 03:00:00|997|995|995.6|993.6|997|995|995.5|993.5|85
1681268700000|2023-04-12 03:05:00|995.7|993.7|995.2|993.2|995.7|993.7|995.2|993.2|94
1681269000000|2023-04-12 03:10:00|995.1|993.1|995.6|993.6|995.7|993.7|995.1|993.1|160
1681269300000|2023-04-12 03:15:00|995.8|993.8|995.5|993.5|995.8|993.8|995.4|993.4|28
1681269600000|2023-04-12 03:20:00|995.3|993.3|995.8|993.8|995.8|993.8|995.2|993.2|22
1681269900000|2023-04-12 03:25:00|995.7|993.7|996|994|996|994|995.5|993.5|28
1681270200000|2023-04-12 03:30:00|996.1|994.1|996.2|994.2|996.2|994.2|996|994|9
1681270500000|2023-04-12 03:35:00|996.1|994.1|996.4|994.4|996.6|994.6|996.1|994.1|20
1681270800000|2023-04-12 03:40:00|996.5|994.5|996.3|994.3|996.5|994.5|996.3|994.3|8
1681271100000|2023-04-12 03:45:00|996.4|994.4|996.4|994.4|996.4|994.4|996.4|994.4|19
1681271400000|2023-04-12 03:50:00|996|994|996.7|994.7|996.8|994.8|996|994|18
1681271700000|2023-04-12 03:55:00|996.6|994.6|996.6|994.6|996.8|994.8|996.6|994.6|14
1681272000000|2023-04-12 04:00:00|996.4|994.4|996.4|994.4|996.4|994.4|996.4|994.4|3
1681272300000|2023-04-12 04:05:00|996.5|994.5|996.4|994.4|996.5|994.5|996.3|994.3|10
1681272600000|2023-04-12 04:10:00|996.5|994.5|996.5|994.5|996.5|994.5|996.5|994.5|9
1681272900000|2023-04-12 04:15:00|996.6|994.6|996.6|994.6|996.7|994.7|996.6|994.6|7
1681273200000|2023-04-12 04:20:00|996.4|994.4|996.6|994.6|996.6|994.6|996.4|994.4|14
1681273500000|2023-04-12 04:25:00|996.5|994.5|996.7|994.7|996.7|994.7|996.5|994.5|11
1681273800000|2023-04-12 04:30:00|996.6|994.6|996.3|994.3|996.6|994.6|996.2|994.2|21
1681274100000|2023-04-12 04:35:00|||||||||1
1681274400000|2023-04-12 04:40:00|996.4|994.4|996.6|994.6|996.7|994.7|996.4|994.4|19
1681274700000|2023-04-12 04:45:00|996.5|994.5|996.3|994.3|996.5|994.5|996.3|994.3|26
1681275000000|2023-04-12 04:50:00|996.2|994.2|996.1|994.1|996.2|994.2|996.1|994.1|33
1681275300000|2023-04-12 04:55:00|996|994|996|994|996.1|994.1|996|994|23
1681275600000|2023-04-12 05:00:00|996.1|994.1|995.5|993.5|996.1|994.1|995.5|993.5|38
1681275900000|2023-04-12 05:05:00|995.6|993.6|995.2|993.2|995.6|993.6|994.9|992.9|159
1681276200000|2023-04-12 05:10:00|995.1|993.1|994.3|992.3|995.1|993.1|994.2|992.2|87
1681276500000|2023-04-12 05:15:00|994.4|992.4|995.4|993.4|995.4|993.4|994.4|992.4|11
1681276800000|2023-04-12 05:20:00|995.7|993.7|995.5|993.5|996.1|994.1|995.5|993.5|20
1681277100000|2023-04-12 05:25:00|995.3|993.3|994.7|992.7|995.4|993.4|994.6|992.6|47
1681277400000|2023-04-12 05:30:00|994.8|992.8|994.7|992.7|995|993|994.7|992.7|50
1681277700000|2023-04-12 05:35:00|994.8|992.8|995.6|993.6|995.6|993.6|994.5|992.5|21
1681278000000|2023-04-12 05:40:00|995.3|993.3|995.4|993.4|995.5|993.5|995.2|993.2|20
1681278300000|2023-04-12 05:45:00|995.3|993.3|995.6|993.6|995.6|993.6|995.3|993.3|18
1681278600000|2023-04-12 05:50:00|995.4|993.4|996|994|996.1|994.1|995.4|993.4|37
1681278900000|2023-04-12 05:55:00|996.1|994.1|996.4|994.4|996.4|994.4|996.1|994.1|22
1681279200000|2023-04-12 06:00:00|996.3|994.3|996|994|996.4|994.4|996|994|30
1681279500000|2023-04-12 06:05:00|996.2|994.2|995.6|993.6|996.2|994.2|995.5|993.5|118
1681279800000|2023-04-12 06:10:00|995.5|993.5|995.8|993.8|995.8|993.8|995.2|993.2|50
1681280100000|2023-04-12 06:15:00|995.7|993.7|995.5|993.5|995.7|993.7|995.5|993.5|28
1681280400000|2023-04-12 06:20:00|995.8|993.8|996|994|996.3|994.3|995.8|993.8|37
1681280700000|2023-04-12 06:25:00|996.1|994.1|994.4|992.4|996.1|994.1|994.4|992.4|557
1681281000000|2023-04-12 06:30:00|994.3|992.3|994.6|992.6|994.6|992.6|994.3|992.3|33
1681281300000|2023-04-12 06:35:00|994.5|992.5|993.8|991.8|994.5|992.5|993.7|991.7|56
1681281600000|2023-04-12 06:40:00|993.7|991.7|993.2|991.2|993.7|991.7|993.2|991.2|224
1681281900000|2023-04-12 06:45:00|993.1|991.1|993.5|991.5|993.7|991.7|993.1|991.1|162
1681282200000|2023-04-12 06:50:00|993.4|991.4|994|992|994.1|992.1|993.4|991.4|80
1681282500000|2023-04-12 06:55:00|994.1|992.1|993.8|991.8|994.2|992.2|993.7|991.7|146
1681282800000|2023-04-12 07:00:00|993.7|991.7|993.9|991.9|994.1|992.1|993.7|991.7|105
1681283100000|2023-04-12 07:05:00|993.8|991.8|994.3|992.3|994.3|992.3|993.8|991.8|124
1681283400000|2023-04-12 07:10:00|994.1|992.1|994.1|992.1|994.4|992.4|993.9|991.9|145
1681283700000|2023-04-12 07:15:00|994.3|992.3|994.1|992.1|994.8|992.8|993.9|991.9|542
1681284000000|2023-04-12 07:20:00|994|992|994|992|994.2|992.2|993.9|991.9|239
1681284300000|2023-04-12 07:25:00|993.9|991.9|994|992|994.1|992.1|993.6|991.6|180
1681284600000|2023-04-12 07:30:00|993.9|991.9|993.9|991.9|994.1|992.1|993.7|991.7|125
1681284900000|2023-04-12 07:35:00|993.8|991.8|993.8|991.8|993.9|991.9|993.5|991.5|123
1681285200000|2023-04-12 07:40:00|993.7|991.7|994.3|992.3|994.3|992.3|993.7|991.7|64
1681285500000|2023-04-12 07:45:00|994.4|992.4|995|993|995.1|993.1|994.4|992.4|182
1681285800000|2023-04-12 07:50:00|995.1|993.1|995.4|993.4|995.7|993.7|995.1|993.1|83
1681286100000|2023-04-12 07:55:00|995.3|993.3|994.9|992.9|995.3|993.3|994.9|992.9|165
1681286400000|2023-04-12 08:00:00|995|993|995.7|993.7|995.7|993.7|995|993|205
1681286700000|2023-04-12 08:05:00|995.8|993.8|996.3|994.3|996.4|994.4|995.5|993.5|138
1681287000000|2023-04-12 08:10:00|996.2|994.2|996.7|994.7|996.7|994.7|996.1|994.1|212
1681287300000|2023-04-12 08:15:00|996.8|994.8|996.3|994.3|996.8|994.8|996.3|994.3|88
1681287600000|2023-04-12 08:20:00|996.4|994.4|996.1|994.1|996.5|994.5|995.9|993.9|183
1681287900000|2023-04-12 08:25:00|996.2|994.2|996.2|994.2|996.3|994.3|996|994|363
1681288200000|2023-04-12 08:30:00|996.3|994.3|996|994|996.3|994.3|996|994|122
1681288500000|2023-04-12 08:35:00|995.9|993.9|995.8|993.8|996|994|995.8|993.8|50
1681288800000|2023-04-12 08:40:00|995.7|993.7|995.8|993.8|996|994|995.7|993.7|52
1681289100000|2023-04-12 08:45:00|995.9|993.9|995.7|993.7|995.9|993.9|995.7|993.7|74
1681289400000|2023-04-12 08:50:00|995.8|993.8|995.9|993.9|995.9|993.9|995.7|993.7|96
1681289700000|2023-04-12 08:55:00|995.8|993.8|995.9|993.9|995.9|993.9|995.6|993.6|85
1681290000000|2023-04-12 09:00:00|996|994|996.2|994.2|996.2|994.2|996|994|339
1681290300000|2023-04-12 09:05:00|996.1|994.1|996.1|994.1|996.1|994.1|995.9|993.9|72
1681290600000|2023-04-12 09:10:00|996.2|994.2|996.1|994.1|996.2|994.2|996.1|994.1|9
1681290900000|2023-04-12 09:15:00|996.3|994.3|995.9|993.9|996.5|994.5|995.9|993.9|98
1681291200000|2023-04-12 09:20:00|995.8|993.8|995.6|993.6|995.9|993.9|995.6|993.6|42
1681291500000|2023-04-12 09:25:00|995.7|993.7|995.7|993.7|995.8|993.8|995.7|993.7|72
1681291800000|2023-04-12 09:30:00|995.8|993.8|995.9|993.9|996|994|995.8|993.8|71
1681292100000|2023-04-12 09:35:00|996|994|996.1|994.1|996.2|994.2|995.9|993.9|70
1681292400000|2023-04-12 09:40:00|996.2|994.2|996.3|994.3|996.3|994.3|996.1|994.1|136
1681292700000|2023-04-12 09:45:00|996.2|994.2|996.3|994.3|996.4|994.4|996.2|994.2|66
1681293000000|2023-04-12 09:50:00|996.4|994.4|996.5|994.5|996.8|994.8|996.4|994.4|184
1681293300000|2023-04-12 09:55:00|996.6|994.6|996.7|994.7|996.7|994.7|996.5|994.5|97
1681293600000|2023-04-12 10:00:00|996.6|994.6|996.6|994.6|996.7|994.7|996.6|994.6|49
1681293900000|2023-04-12 10:05:00|996.7|994.7|997|995|997.1|995.1|996.6|994.6|126
1681294200000|2023-04-12 10:10:00|996.9|994.9|996.7|994.7|997|995|996.6|994.6|90
1681294500000|2023-04-12 10:15:00|996.6|994.6|996.6|994.6|996.7|994.7|996.6|994.6|44
1681294800000|2023-04-12 10:20:00|996.7|994.7|996.8|994.8|996.8|994.8|996.7|994.7|159
1681295100000|2023-04-12 10:25:00|996.7|994.7|996.8|994.8|996.9|994.9|996.7|994.7|131
1681295400000|2023-04-12 10:30:00|996.7|994.7|996.8|994.8|996.8|994.8|996.7|994.7|145
1681295700000|2023-04-12 10:35:00|996.7|994.7|996.8|994.8|996.9|994.9|996.7|994.7|63
1681296000000|2023-04-12 10:40:00|996.9|994.9|996.9|994.9|996.9|994.9|996.8|994.8|154
1681296300000|2023-04-12 10:45:00|996.8|994.8|997.1|995.1|997.1|995.1|996.8|994.8|313
1681296600000|2023-04-12 10:50:00|997|995|997|995|997.1|995.1|997|995|237
1681296900000|2023-04-12 10:55:00|997.1|995.1|996.7|994.7|997.1|995.1|996.7|994.7|160
1681297200000|2023-04-12 11:00:00|996.8|994.8|997.2|995.2|997.2|995.2|996.7|994.7|220
1681297500000|2023-04-12 11:05:00|997.1|995.1|997.1|995.1|997.2|995.2|997|995|128
1681297800000|2023-04-12 11:10:00|997|995|997.2|995.2|997.4|995.4|997|995|180
1681298100000|2023-04-12 11:15:00|997.1|995.1|997.2|995.2|997.3|995.3|997.1|995.1|61
1681298400000|2023-04-12 11:20:00|997.3|995.3|997.1|995.1|997.3|995.3|997|995|48
1681298700000|2023-04-12 11:25:00|997|995|997|995|997.2|995.2|996.9|994.9|26
1681299000000|2023-04-12 11:30:00|997.1|995.1|997|995|997.1|995.1|997|995|17
1681299300000|2023-04-12 11:35:00|996.9|994.9|997.1|995.1|997.3|995.3|996.9|994.9|110
1681299600000|2023-04-12 11:40:00|997.2|995.2|997.3|995.3|997.5|995.5|997.1|995.1|116
1681299900000|2023-04-12 11:45:00|997.2|995.2|997.1|995.1|997.3|995.3|997.1|995.1|86
1681300200000|2023-04-12 11:50:00|997.2|995.2|997.4|995.4|997.4|995.4|997.1|995.1|57
1681300500000|2023-04-12 11:55:00|997.3|995.3|997.3|995.3|997.4|995.4|997.2|995.2|65
1681300800000|2023-04-12 12:00:00|997.2|995.2|996.6|994.6|997.3|995.3|996.6|994.6|280
1681301100000|2023-04-12 12:05:00|996.7|994.7|996.6|994.6|996.8|994.8|996.6|994.6|240
1681301400000|2023-04-12 12:10:00|996.7|994.7|996.3|994.3|996.8|994.8|996.3|994.3|31
1681301700000|2023-04-12 12:15:00|996.2|994.2|996.4|994.4|996.5|994.5|996.2|994.2|87
1681302000000|2023-04-12 12:20:00|996.5|994.5|996.5|994.5|996.6|994.6|996.4|994.4|193
1681302300000|2023-04-12 12:25:00|996.4|994.4|996.7|994.7|996.9|994.9|995.9|993.9|322
1681302600000|2023-04-12 12:30:00|997.2|995.2|1004.1|1002.1|1004.3|1002.3|996.9|994.9|2293
1681302900000|2023-04-12 12:35:00|1004.2|1002.2|1003.1|1001.1|1004.8|1002.8|1002.6|1000.6|1343
1681303200000|2023-04-12 12:40:00|1003.2|1001.2|1002.2|1000.2|1003.7|1001.7|1002.2|1000.2|770
1681303500000|2023-04-12 12:45:00|1002.3|1000.3|1001.7|999.7|1002.5|1000.5|1000.8|998.8|642
1681303800000|2023-04-12 12:50:00|1001.9|999.9|1001.8|999.8|1002.6|1000.6|1001.8|999.8|239
1681304100000|2023-04-12 12:55:00|1001.7|999.7|1001.1|999.1|1002.3|1000.3|1001.1|999.1|280
1681304400000|2023-04-12 13:00:00|1001.2|999.2|1001.1|999.1|1001.4|999.4|1000.6|998.6|820
1681304700000|2023-04-12 13:05:00|1001|999|1001.4|999.4|1001.6|999.6|1000.6|998.6|257
1681305000000|2023-04-12 13:10:00|1001.3|999.3|1002.4|1000.4|1002.7|1000.7|1001.3|999.3|389
1681305300000|2023-04-12 13:15:00|1002.3|1000.3|1002.4|1000.4|1002.8|1000.8|1002.2|1000.2|304
1681305600000|2023-04-12 13:20:00|1002.3|1000.3|1002.8|1000.8|1002.9|1000.9|1002.2|1000.2|526
1681305900000|2023-04-12 13:25:00|1002.7|1000.7|1002.3|1000.3|1002.8|1000.8|1002.2|1000.2|467
1681306200000|2023-04-12 13:30:00|1001.5|1001|1000.6|1000.1|1002.1|1001.6|1000.4|999.9|4377
1681306500000|2023-04-12 13:35:00|1000.5|1000|1001|1000.5|1002.2|1001.7|1000.4|999.9|2071
1681306800000|2023-04-12 13:40:00|1001.1|1000.6|998.7|998.2|1001.5|1001|998.4|997.9|2440
1681307100000|2023-04-12 13:45:00|998.8|998.3|997.4|996.9|998.9|998.4|996.4|995.9|3024
1681307400000|2023-04-12 13:50:00|997.5|997|997.2|996.7|997.6|997.1|996|995.5|1959
1681307700000|2023-04-12 13:55:00|997.3|996.8|997.1|996.6|997.6|997.1|996.9|996.4|858
1681308000000|2023-04-12 14:00:00|997.2|996.7|998|997.5|998.3|997.8|996.2|995.7|1465
1681308300000|2023-04-12 14:05:00|998.1|997.6|999|998.5|999.3|998.8|997.4|996.9|1974
1681308600000|2023-04-12 14:10:00|999.1|998.6|999.8|999.3|999.8|999.3|999.1|998.6|1677
1681308900000|2023-04-12 14:15:00|999.9|999.4|998.7|998.2|1000.1|999.6|998.7|998.2|2273
1681309200000|2023-04-12 14:20:00|998.8|998.3|998.9|998.4|999.3|998.8|998.6|998.1|1149
1681309500000|2023-04-12 14:25:00|998.8|998.3|998|997.5|998.8|998.3|997.6|997.1|1847
1681309800000|2023-04-12 14:30:00|998.1|997.6|995.4|994.9|998.1|997.6|995.4|994.9|3298
1681310100000|2023-04-12 14:35:00|995.3|994.8|994.3|993.8|995.7|995.2|994|993.5|1420
1681310400000|2023-04-12 14:40:00|994.2|993.7|994.7|994.2|995.2|994.7|994.2|993.7|951
1681310700000|2023-04-12 14:45:00|994.6|994.1|995.1|994.6|995.6|995.1|994.6|994.1|447
1681311000000|2023-04-12 14:50:00|995|994.5|993.9|993.4|995.5|995|993.8|993.3|1342
1681311300000|2023-04-12 14:55:00|993.8|993.3|993.2|992.7|993.8|993.3|993|992.5|922
1681311600000|2023-04-12 15:00:00|993.3|992.8|992.6|992.1|993.8|993.3|992.6|992.1|843
1681311900000|2023-04-12 15:05:00|992.5|992|991.5|991|992.8|992.3|991.2|990.7|876
1681312200000|2023-04-12 15:10:00|991.4|990.9|991.5|991|991.7|991.2|990.7|990.2|1395
1681312500000|2023-04-12 15:15:00|991.6|991.1|992.8|992.3|992.8|992.3|991.6|991.1|722
1681312800000|2023-04-12 15:20:00|992.9|992.4|993.1|992.6|993.5|993|992.7|992.2|721
1681313100000|2023-04-12 15:25:00|993.2|992.7|993.3|992.8|993.3|992.8|992.9|992.4|1448
1681313400000|2023-04-12 15:30:00|993.2|992.7|992.7|992.2|993.3|992.8|992.5|992|1037
1681313700000|2023-04-12 15:35:00|992.5|992|992.4|991.9|992.8|992.3|992.4|991.9|782
1681314000000|2023-04-12 15:40:00|992.5|992|993.2|992.7|993.2|992.7|992.4|991.9|778
1681314300000|2023-04-12 15:45:00|993.3|992.8|993.8|993.3|994.3|993.8|993.3|992.8|978
1681314600000|2023-04-12 15:50:00|993.7|993.2|993.6|993.1|994|993.5|993.3|992.8|672
1681314900000|2023-04-12 15:55:00|993.5|993|993.8|993.3|994.2|993.7|993.5|993|301
1681315200000|2023-04-12 16:00:00|993.9|993.4|993.9|993.4|994.2|993.7|993.7|993.2|385
1681315500000|2023-04-12 16:05:00|994|993.5|993.9|993.4|994.1|993.6|993.7|993.2|327
1681315800000|2023-04-12 16:10:00|994|993.5|994.1|993.6|994.3|993.8|993.8|993.3|389
1681316100000|2023-04-12 16:15:00|994|993.5|994|993.5|994.2|993.7|993.8|993.3|365
1681316400000|2023-04-12 16:20:00|993.9|993.4|993.8|993.3|994.2|993.7|993.7|993.2|406
1681316700000|2023-04-12 16:25:00|993.9|993.4|994.1|993.6|994.3|993.8|993.7|993.2|270
1681317000000|2023-04-12 16:30:00|994.2|993.7|994.2|993.7|994.3|993.8|993.9|993.4|470
1681317300000|2023-04-12 16:35:00|994.1|993.6|994.3|993.8|994.5|994|994|993.5|382
1681317600000|2023-04-12 16:40:00|994.4|993.9|993.7|993.2|994.5|994|993.6|993.1|524
1681317900000|2023-04-12 16:45:00|993.8|993.3|994.2|993.7|994.5|994|993.8|993.3|307
1681318200000|2023-04-12 16:50:00|994.3|993.8|994.6|994.1|994.6|994.1|993.9|993.4|389
1681318500000|2023-04-12 16:55:00|994.7|994.2|995|994.5|995|994.5|994.5|994|456
1681318800000|2023-04-12 17:00:00|995.1|994.6|995.3|994.8|995.3|994.8|994.3|993.8|952
1681319100000|2023-04-12 17:05:00|995.2|994.7|995.4|994.9|995.6|995.1|995.1|994.6|518
1681319400000|2023-04-12 17:10:00|995.5|995|995.9|995.4|996.3|995.8|995.5|995|767
1681319700000|2023-04-12 17:15:00|996|995.5|996.1|995.6|996.3|995.8|995.8|995.3|624
1681320000000|2023-04-12 17:20:00|996.2|995.7|995.8|995.3|996.3|995.8|995.5|995|280
1681320300000|2023-04-12 17:25:00|995.7|995.2|996|995.5|996.1|995.6|995.7|995.2|224
1681320600000|2023-04-12 17:30:00|996.1|995.6|995.7|995.2|996.1|995.6|995.6|995.1|198
1681320900000|2023-04-12 17:35:00|995.6|995.1|994.7|994.2|995.8|995.3|994.6|994.1|910
1681321200000|2023-04-12 17:40:00|994.6|994.1|994.5|994|995|994.5|994.5|994|190
1681321500000|2023-04-12 17:45:00|994.4|993.9|994.1|993.6|994.4|993.9|994|993.5|263
1681321800000|2023-04-12 17:50:00|994|993.5|994.1|993.6|994.4|993.9|994|993.5|249
1681322100000|2023-04-12 17:55:00|994|993.5|993.1|992.6|994|993.5|993|992.5|1902
1681322400000|2023-04-12 18:00:00|993|992.5|993.8|993.3|994|993.5|992.8|992.3|1020
1681322700000|2023-04-12 18:05:00|993.9|993.4|993.6|993.1|994.4|993.9|993.4|992.9|388
1681323000000|2023-04-12 18:10:00|993.5|993|994.5|994|994.5|994|993.2|992.7|289
1681323300000|2023-04-12 18:15:00|994.6|994.1|994.3|993.8|994.7|994.2|994.3|993.8|267
1681323600000|2023-04-12 18:20:00|994.4|993.9|994.2|993.7|994.7|994.2|994.1|993.6|592
1681323900000|2023-04-12 18:25:00|994.1|993.6|992.5|992|994.2|993.7|992.2|991.7|1373
1681324200000|2023-04-12 18:30:00|992.4|991.9|992.2|991.7|992.4|991.9|991.5|991|870
1681324500000|2023-04-12 18:35:00|992.1|991.6|992.2|991.7|992.8|992.3|991.7|991.2|1039
1681324800000|2023-04-12 18:40:00|992.1|991.6|992.2|991.7|992.5|992|992|991.5|463
1681325100000|2023-04-12 18:45:00|992.3|991.8|991.5|991|992.5|992|991.5|991|705
1681325400000|2023-04-12 18:50:00|991.6|991.1|991.5|991|991.6|991.1|991.1|990.6|391
1681325700000|2023-04-12 18:55:00|991.4|990.9|991.7|991.2|991.9|991.4|991.4|990.9|275
1681326000000|2023-04-12 19:00:00|991.6|991.1|991.5|991|992.2|991.7|991.5|991|644
1681326300000|2023-04-12 19:05:00|991.6|991.1|991.3|990.8|991.9|991.4|991.3|990.8|622
1681326600000|2023-04-12 19:10:00|991.2|990.7|990.5|990|991.4|990.9|990.3|989.8|1040
1681326900000|2023-04-12 19:15:00|990.3|989.8|990.1|989.6|990.3|989.8|989.7|989.2|893
1681327200000|2023-04-12 19:20:00|990|989.5|989.5|989|990|989.5|989.3|988.8|1331
1681327500000|2023-04-12 19:25:00|989.6|989.1|989.2|988.7|989.7|989.2|989.2|988.7|836
1681327800000|2023-04-12 19:30:00|989.1|988.6|989.3|988.8|989.7|989.2|989|988.5|712
1681328100000|2023-04-12 19:35:00|989.2|988.7|989.8|989.3|989.9|989.4|989.2|988.7|881
1681328400000|2023-04-12 19:40:00|989.7|989.2|990.1|989.6|990.1|989.6|989.7|989.2|1103
1681328700000|2023-04-12 19:45:00|990.2|989.7|989.5|989|990.4|989.9|989.5|989|1013
1681329000000|2023-04-12 19:50:00|989.6|989.1|990.1|989.6|990.3|989.8|989.4|988.9|2149
1681329300000|2023-04-12 19:55:00|990|989.5|990.2|989.7|990.5|990|989.7|989.2|9096
1681329600000|2023-04-12 20:00:00|990.9|988.9|991.5|989.5|991.6|989.6|990.9|988.9|1472
1681329900000|2023-04-12 20:05:00|991.4|989.4|991.2|989.2|991.4|989.4|991.1|989.1|151
1681330200000|2023-04-12 20:10:00|991.1|989.1|991.3|989.3|991.4|989.4|991.1|989.1|68
1681330500000|2023-04-12 20:15:00|991.2|989.2|990.9|988.9|991.2|989.2|990.8|988.8|50
1681330800000|2023-04-12 20:20:00|990.8|988.8|991.1|989.1|991.1|989.1|990.8|988.8|73
1681331100000|2023-04-12 20:25:00|990.9|988.9|990.9|988.9|990.9|988.9|990.9|988.9|24
1681331400000|2023-04-12 20:30:00|991.1|989.1|991.1|989.1|991.1|989.1|991|989|95
1681331700000|2023-04-12 20:35:00|991|989|991.2|989.2|991.3|989.3|991|989|65
1681332000000|2023-04-12 20:40:00|991.3|989.3|991.2|989.2|991.3|989.3|991.2|989.2|3
1681332300000|2023-04-12 20:45:00|991.1|989.1|990.8|988.8|991.1|989.1|990.5|988.5|192
1681332600000|2023-04-12 20:50:00|990.6|988.6|990.8|988.8|991|989|990.6|988.6|33
1681332900000|2023-04-12 20:55:00|990.7|988.7|990.5|988.5|990.7|988.7|990.4|988.4|140
1681333500000|2023-04-12 21:05:00|992.9|990.9|992.9|990.9|992.9|990.9|992.9|990.9|1
1681333800000|2023-04-12 21:10:00|992.3|990.3|992.3|990.3|992.3|990.3|992.3|990.3|2
1681334100000|2023-04-12 21:15:00|||||||||2
1681334400000|2023-04-12 21:20:00|||||||||2
1681335000000|2023-04-12 21:30:00|||||||||3
1681335300000|2023-04-12 21:35:00|||||||||3
1681335600000|2023-04-12 21:40:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|3
1681335900000|2023-04-12 21:45:00|||||||||2
1681336200000|2023-04-12 21:50:00|||||||||2
1681336500000|2023-04-12 21:55:00|990.3|988.3|992.2|990.2|992.2|990.2|990.3|988.3|3
1681336800000|2023-04-12 22:00:00|990.5|988.5|990.2|988.2|990.6|988.6|990.2|988.2|0
1681337100000|2023-04-12 22:05:00|990.3|988.3|990.2|988.2|990.3|988.3|990|988|0
1681337400000|2023-04-12 22:10:00|990.1|988.1|990.3|988.3|990.3|988.3|990|988|0
1681337700000|2023-04-12 22:15:00|990.2|988.2|990.1|988.1|990.3|988.3|990|988|0
1681338000000|2023-04-12 22:20:00|990|988|990.1|988.1|990.1|988.1|990|988|0
1681338300000|2023-04-12 22:25:00|990|988|990.1|988.1|990.1|988.1|990|988|0
1681338600000|2023-04-12 22:30:00|990|988|989.9|987.9|990|988|989.8|987.8|0
1681338900000|2023-04-12 22:35:00|990|988|990|988|990|988|990|988|0
1681339200000|2023-04-12 22:40:00|989.9|987.9|989.2|987.2|989.9|987.9|989.2|987.2|0
1681339500000|2023-04-12 22:45:00|989.1|987.1|989.1|987.1|989.2|987.2|989|987|0
1681339800000|2023-04-12 22:50:00|989.2|987.2|989.2|987.2|989.3|987.3|989|987|0
1681340100000|2023-04-12 22:55:00|989.1|987.1|989.2|987.2|989.2|987.2|989.1|987.1|0
1681340400000|2023-04-12 23:00:00|989.3|987.3|989.5|987.5|989.6|987.6|989.2|987.2|0
1681340700000|2023-04-12 23:05:00|989.4|987.4|989.2|987.2|989.4|987.4|989.1|987.1|0
1681341000000|2023-04-12 23:10:00|989.1|987.1|989.5|987.5|989.6|987.6|989.1|987.1|0
1681341300000|2023-04-12 23:15:00|989.4|987.4|989.3|987.3|989.4|987.4|989.3|987.3|0
1681341600000|2023-04-12 23:20:00|989.4|987.4|989.8|987.8|989.8|987.8|989.4|987.4|0
1681341900000|2023-04-12 23:25:00|989.7|987.7|989.6|987.6|989.8|987.8|989.6|987.6|0
1681342200000|2023-04-12 23:30:00|989.7|987.7|989.5|987.5|989.9|987.9|989.5|987.5|0
1681342500000|2023-04-12 23:35:00|989.6|987.6|989.5|987.5|989.7|987.7|989.5|987.5|0
1681342800000|2023-04-12 23:40:00|989.4|987.4|989.4|987.4|989.5|987.5|989.2|987.2|0
1681343100000|2023-04-12 23:45:00|989.5|987.5|989.5|987.5|989.5|987.5|989.3|987.3|0
1681343400000|2023-04-12 23:50:00|989.4|987.4|989.5|987.5|989.6|987.6|989.4|987.4|0
1681343700000|2023-04-12 23:55:00|989.4|987.4|989.1|987.1|989.5|987.5|988.9|986.9|0
1681344000000|2023-04-13 00:00:00|990.6|988.6|990|988|990.6|988.6|989.4|987.4|6
1681344300000|2023-04-13 00:05:00|990.5|988.5|990|988|990.7|988.7|990|988|42
1681344600000|2023-04-13 00:10:00|990.2|988.2|990.3|988.3|990.4|988.4|990|988|21
1681344900000|2023-04-13 00:15:00|990.5|988.5|990.2|988.2|990.5|988.5|989.9|987.9|14
1681345200000|2023-04-13 00:20:00|990.6|988.6|990.6|988.6|990.7|988.7|990.6|988.6|4
1681345500000|2023-04-13 00:25:00|990.4|988.4|990.6|988.6|990.8|988.8|990.4|988.4|13
1681345800000|2023-04-13 00:30:00|990.7|988.7|991.1|989.1|991.1|989.1|990.7|988.7|4
1681346100000|2023-04-13 00:35:00|991.2|989.2|991.4|989.4|991.5|989.5|991|989|12
1681346400000|2023-04-13 00:40:00|991.5|989.5|991.3|989.3|991.6|989.6|991.1|989.1|13
1681346700000|2023-04-13 00:45:00|990.9|988.9|990.5|988.5|991|989|990.5|988.5|18
1681347000000|2023-04-13 00:50:00|990.3|988.3|990.6|988.6|990.6|988.6|990.3|988.3|12
1681347300000|2023-04-13 00:55:00|990.7|988.7|991.3|989.3|991.3|989.3|990.5|988.5|16
1681347600000|2023-04-13 01:00:00|991|989|990.6|988.6|991.5|989.5|990.6|988.6|67
1681347900000|2023-04-13 01:05:00|990.7|988.7|990.6|988.6|990.7|988.7|990.2|988.2|33
1681348200000|2023-04-13 01:10:00|990.7|988.7|990.3|988.3|990.7|988.7|990.2|988.2|21
1681348500000|2023-04-13 01:15:00|990.2|988.2|989.7|987.7|990.2|988.2|988.6|986.6|85
1681348800000|2023-04-13 01:20:00|990|988|990.7|988.7|990.7|988.7|989.7|987.7|13
1681349100000|2023-04-13 01:25:00|990.9|988.9|990.5|988.5|991.3|989.3|990.5|988.5|33
1681349400000|2023-04-13 01:30:00|989.9|987.9|989.8|987.8|990.1|988.1|988.4|986.4|84
1681349700000|2023-04-13 01:35:00|989.7|987.7|990.9|988.9|990.9|988.9|989.3|987.3|10
1681350000000|2023-04-13 01:40:00|990.6|988.6|991.8|989.8|991.9|989.9|990.6|988.6|16
1681350300000|2023-04-13 01:45:00|991.5|989.5|991.6|989.6|991.8|989.8|991|989|13
1681350600000|2023-04-13 01:50:00|991.7|989.7|993.2|991.2|993.6|991.6|991.7|989.7|94
1681350900000|2023-04-13 01:55:00|993.7|991.7|993.9|991.9|993.9|991.9|992.9|990.9|13
1681351200000|2023-04-13 02:00:00|994.1|992.1|994.2|992.2|994.2|992.2|993.4|991.4|58
1681351500000|2023-04-13 02:05:00|994|992|995.4|993.4|995.5|993.5|993.9|991.9|88
1681351800000|2023-04-13 02:10:00|995.2|993.2|996.4|994.4|996.5|994.5|995|993|154
1681352100000|2023-04-13 02:15:00|996.5|994.5|995.9|993.9|996.5|994.5|995.6|993.6|73
1681352400000|2023-04-13 02:20:00|996.1|994.1|995.8|993.8|996.1|994.1|995.3|993.3|81
1681352700000|2023-04-13 02:25:00|995.7|993.7|996.4|994.4|996.4|994.4|995.4|993.4|70
1681353000000|2023-04-13 02:30:00|996.3|994.3|997.5|995.5|997.6|995.6|996.3|994.3|110
1681353300000|2023-04-13 02:35:00|997.8|995.8|999.9|997.9|999.9|997.9|997.8|995.8|217
1681353600000|2023-04-13 02:40:00|999.5|997.5|999.6|997.6|999.7|997.7|999|997|96
1681353900000|2023-04-13 02:45:00|999.5|997.5|999.1|997.1|999.5|997.5|998.7|996.7|88
1681354200000|2023-04-13 02:50:00|999.2|997.2|998.6|996.6|999.3|997.3|998.5|996.5|114
1681354500000|2023-04-13 02:55:00|998.4|996.4|997.6|995.6|998.4|996.4|997.6|995.6|46
1681354800000|2023-04-13 03:00:00|997.5|995.5|996.1|994.1|997.5|995.5|996.1|994.1|83
1681355100000|2023-04-13 03:05:00|996.2|994.2|995.4|993.4|996.4|994.4|995.3|993.3|68
1681355400000|2023-04-13 03:10:00|995.7|993.7|996.3|994.3|996.3|994.3|995.5|993.5|91
1681355700000|2023-04-13 03:15:00|996.4|994.4|996|994|996.4|994.4|995.8|993.8|77
1681356000000|2023-04-13 03:20:00|996.1|994.1|997.5|995.5|997.6|995.6|996|994|95
1681356300000|2023-04-13 03:25:00|997.4|995.4|997.7|995.7|997.8|995.8|997.4|995.4|76
1681356600000|2023-04-13 03:30:00|997.9|995.9|997.9|995.9|997.9|995.9|997.7|995.7|69
1681356900000|2023-04-13 03:35:00|997.8|995.8|997.3|995.3|998.1|996.1|997.3|995.3|75
1681357200000|2023-04-13 03:40:00|997.4|995.4|997.1|995.1|997.5|995.5|997.1|995.1|57
1681357500000|2023-04-13 03:45:00|997.3|995.3|997.3|995.3|997.7|995.7|997.3|995.3|81
1681357800000|2023-04-13 03:50:00|997.4|995.4|997.9|995.9|998|996|997.3|995.3|57
1681358100000|2023-04-13 03:55:00|997.7|995.7|998.2|996.2|998.2|996.2|997.7|995.7|69
1681358400000|2023-04-13 04:00:00|998.3|996.3|998|996|998.4|996.4|997.9|995.9|64
1681358700000|2023-04-13 04:05:00|998.1|996.1|998.2|996.2|998.2|996.2|998|996|65
1681359000000|2023-04-13 04:10:00|998.3|996.3|998.3|996.3|998.6|996.6|998.3|996.3|59
1681359300000|2023-04-13 04:15:00|998.4|996.4|998.7|996.7|998.7|996.7|998.4|996.4|59
1681359600000|2023-04-13 04:20:00|998.4|996.4|998.6|996.6|998.6|996.6|998.4|996.4|62
1681359900000|2023-04-13 04:25:00|998.5|996.5|998.3|996.3|998.6|996.6|998.3|996.3|58
1681360200000|2023-04-13 04:30:00|998.2|996.2|997.9|995.9|998.4|996.4|997.9|995.9|91
1681360500000|2023-04-13 04:35:00|997.8|995.8|997.8|995.8|997.9|995.9|997.7|995.7|56
1681360800000|2023-04-13 04:40:00|997.7|995.7|997.5|995.5|997.8|995.8|997.5|995.5|70
1681361100000|2023-04-13 04:45:00|997.7|995.7|997.3|995.3|997.7|995.7|997.3|995.3|70
1681361400000|2023-04-13 04:50:00|997.5|995.5|997.3|995.3|997.6|995.6|997.3|995.3|56
1681361700000|2023-04-13 04:55:00|997.5|995.5|997.9|995.9|997.9|995.9|997.4|995.4|67
1681362000000|2023-04-13 05:00:00|997.8|995.8|997.9|995.9|998.3|996.3|997.6|995.6|135
1681362300000|2023-04-13 05:05:00|998|996|998.7|996.7|999|997|997.9|995.9|167
1681362600000|2023-04-13 05:10:00|998.8|996.8|997.4|995.4|998.8|996.8|997.4|995.4|70
1681362900000|2023-04-13 05:15:00|997.3|995.3|996.3|994.3|997.4|995.4|995.7|993.7|169
1681363200000|2023-04-13 05:20:00|996.4|994.4|996.4|994.4|996.8|994.8|995.9|993.9|74
1681363500000|2023-04-13 05:25:00|996.2|994.2|995.7|993.7|996.4|994.4|995.7|993.7|70
1681363800000|2023-04-13 05:30:00|996|994|995.7|993.7|996|994|995.7|993.7|78
1681364100000|2023-04-13 05:35:00|995.6|993.6|994.8|992.8|995.8|993.8|994.8|992.8|75
1681364400000|2023-04-13 05:40:00|995|993|995.2|993.2|995.2|993.2|994.6|992.6|74
1681364700000|2023-04-13 05:45:00|995.3|993.3|995.3|993.3|995.4|993.4|995|993|75
1681365000000|2023-04-13 05:50:00|995|993|994.9|992.9|995.2|993.2|994.8|992.8|77
1681365300000|2023-04-13 05:55:00|995|993|995.4|993.4|995.4|993.4|994.7|992.7|74
1681365600000|2023-04-13 06:00:00|995.5|993.5|996|994|996.2|994.2|995.2|993.2|136
1681365900000|2023-04-13 06:05:00|995.9|993.9|995|993|996|994|994.9|992.9|154
1681366200000|2023-04-13 06:10:00|995.1|993.1|995.8|993.8|995.8|993.8|994.9|992.9|116
1681366500000|2023-04-13 06:15:00|996|994|996.4|994.4|996.4|994.4|995.7|993.7|89
1681366800000|2023-04-13 06:20:00|996.3|994.3|996.4|994.4|996.5|994.5|996.1|994.1|72
1681367100000|2023-04-13 06:25:00|996.5|994.5|996.8|994.8|996.9|994.9|996.5|994.5|198
1681367400000|2023-04-13 06:30:00|996.7|994.7|995.4|993.4|997.2|995.2|995.3|993.3|362
1681367700000|2023-04-13 06:35:00|995.3|993.3|995.4|993.4|995.6|993.6|995.2|993.2|242
1681368000000|2023-04-13 06:40:00|995.5|993.5|995.9|993.9|996|994|995.5|993.5|36
1681368300000|2023-04-13 06:45:00|996|994|996.2|994.2|996.4|994.4|996|994|59
1681368600000|2023-04-13 06:50:00|996.1|994.1|996.5|994.5|996.6|994.6|996.1|994.1|87
1681368900000|2023-04-13 06:55:00|996.3|994.3|996.4|994.4|996.6|994.6|995.9|993.9|94
1681369200000|2023-04-13 07:00:00|996.2|994.2|996.5|994.5|996.7|994.7|995.9|993.9|200
1681369500000|2023-04-13 07:05:00|996.7|994.7|997.9|995.9|998.1|996.1|996.7|994.7|169
1681369800000|2023-04-13 07:10:00|998|996|998.2|996.2|998.2|996.2|997.5|995.5|145
1681370100000|2023-04-13 07:15:00|998.3|996.3|998.2|996.2|998.8|996.8|998.1|996.1|165
1681370400000|2023-04-13 07:20:00|998.3|996.3|998.2|996.2|998.4|996.4|997.9|995.9|305
1681370700000|2023-04-13 07:25:00|998.3|996.3|999|997|999|997|998.3|996.3|574
1681371000000|2023-04-13 07:30:00|998.9|996.9|998.5|996.5|999|997|998.5|996.5|263
1681371300000|2023-04-13 07:35:00|998.4|996.4|998.3|996.3|998.6|996.6|998.2|996.2|76
1681371600000|2023-04-13 07:40:00|998.4|996.4|998.1|996.1|998.4|996.4|998|996|154
1681371900000|2023-04-13 07:45:00|998|996|998.1|996.1|998.3|996.3|998|996|93
1681372200000|2023-04-13 07:50:00|998|996|998.2|996.2|998.4|996.4|997.9|995.9|146
1681372500000|2023-04-13 07:55:00|998.1|996.1|998.5|996.5|998.6|996.6|998.1|996.1|224
1681372800000|2023-04-13 08:00:00|998.4|996.4|999.8|997.8|999.8|997.8|998.4|996.4|481
1681373100000|2023-04-13 08:05:00|999.7|997.7|999.7|997.7|1000.1|998.1|999.6|997.6|274
1681373400000|2023-04-13 08:10:00|999.6|997.6|999.6|997.6|1000|998|999.5|997.5|251
1681373700000|2023-04-13 08:15:00|999.7|997.7|999.6|997.6|999.9|997.9|999.4|997.4|180
1681374000000|2023-04-13 08:20:00|999.7|997.7|999.8|997.8|999.8|997.8|999.6|997.6|154
1681374300000|2023-04-13 08:25:00|999.9|997.9|999.6|997.6|999.9|997.9|999.5|997.5|63
1681374600000|2023-04-13 08:30:00|999.7|997.7|999.8|997.8|1000|998|999.7|997.7|184
1681374900000|2023-04-13 08:35:00|999.7|997.7|999.7|997.7|999.9|997.9|999.4|997.4|267
1681375200000|2023-04-13 08:40:00|999.6|997.6|999.5|997.5|999.8|997.8|999.3|997.3|256
1681375500000|2023-04-13 08:45:00|999.6|997.6|999.3|997.3|999.7|997.7|999.2|997.2|357
1681375800000|2023-04-13 08:50:00|999.2|997.2|999.4|997.4|999.4|997.4|999.2|997.2|159
1681376100000|2023-04-13 08:55:00|999.3|997.3|999.3|997.3|999.4|997.4|999|997|53
1681376400000|2023-04-13 09:00:00|999.2|997.2|998.9|996.9|999.2|997.2|998.8|996.8|233
1681376700000|2023-04-13 09:05:00|999|997|999|997|999|997|998.7|996.7|115
1681377000000|2023-04-13 09:10:00|999.1|997.1|999.5|997.5|999.5|997.5|999.1|997.1|49
1681377300000|2023-04-13 09:15:00|999.6|997.6|999.8|997.8|1000|998|999.5|997.5|126
1681377600000|2023-04-13 09:20:00|1000|998|1000.3|998.3|1000.4|998.4|999.9|997.9|88
1681377900000|2023-04-13 09:25:00|1000.1|998.1|1000.3|998.3|1000.3|998.3|1000|998|96
1681378200000|2023-04-13 09:30:00|1000.2|998.2|999.8|997.8|1000.2|998.2|999.7|997.7|145
1681378500000|2023-04-13 09:35:00|999.9|997.9|999.7|997.7|1000.1|998.1|999.7|997.7|47
1681378800000|2023-04-13 09:40:00|999.6|997.6|999.3|997.3|999.6|997.6|999.1|997.1|104
1681379100000|2023-04-13 09:45:00|999.2|997.2|999.2|997.2|999.4|997.4|999.2|997.2|17
1681379400000|2023-04-13 09:50:00|999.3|997.3|999.4|997.4|999.4|997.4|999.3|997.3|45
1681379700000|2023-04-13 09:55:00|999.5|997.5|999.8|997.8|999.9|997.9|999.5|997.5|120
1681380000000|2023-04-13 10:00:00|999.9|997.9|999.7|997.7|999.9|997.9|999.7|997.7|148
1681380300000|2023-04-13 10:05:00|999.6|997.6|999.7|997.7|999.8|997.8|999.6|997.6|122
1681380600000|2023-04-13 10:10:00|999.6|997.6|999.1|997.1|999.6|997.6|999.1|997.1|101
1681380900000|2023-04-13 10:15:00|999.2|997.2|998.9|996.9|999.4|997.4|998.8|996.8|228
1681381200000|2023-04-13 10:20:00|998.8|996.8|998.8|996.8|999.2|997.2|998.8|996.8|196
1681381500000|2023-04-13 10:25:00|998.9|996.9|998.9|996.9|999|997|998.8|996.8|224
1681381800000|2023-04-13 10:30:00|999|997|999.2|997.2|999.5|997.5|999|997|270
1681382100000|2023-04-13 10:35:00|999.3|997.3|999.4|997.4|999.5|997.5|999.1|997.1|140
1681382400000|2023-04-13 10:40:00|999.5|997.5|999.3|997.3|999.5|997.5|999.3|997.3|138
1681382700000|2023-04-13 10:45:00|999.4|997.4|999.4|997.4|999.5|997.5|999.3|997.3|193
1681383000000|2023-04-13 10:50:00|999.5|997.5|999.2|997.2|999.5|997.5|999.1|997.1|176
1681383300000|2023-04-13 10:55:00|999.1|997.1|999.5|997.5|999.6|997.6|999.1|997.1|140
1681383600000|2023-04-13 11:00:00|999.6|997.6|999.6|997.6|999.8|997.8|999.5|997.5|133
1681383900000|2023-04-13 11:05:00|999.7|997.7|999.6|997.6|999.7|997.7|999.5|997.5|114
1681384200000|2023-04-13 11:10:00|999.5|997.5|1000.1|998.1|1000.2|998.2|999.5|997.5|260
1681384500000|2023-04-13 11:15:00|1000.2|998.2|1000.3|998.3|1000.3|998.3|1000.1|998.1|265
1681384800000|2023-04-13 11:20:00|1000.4|998.4|1000|998|1000.4|998.4|1000|998|332
1681385100000|2023-04-13 11:25:00|1000.1|998.1|999.9|997.9|1000.1|998.1|999.8|997.8|214
1681385400000|2023-04-13 11:30:00|1000|998|1000.5|998.5|1000.7|998.7|1000|998|206
1681385700000|2023-04-13 11:35:00|1000.4|998.4|1000.4|998.4|1000.5|998.5|1000.2|998.2|187
1681386000000|2023-04-13 11:40:00|1000.3|998.3|999.9|997.9|1000.3|998.3|999.9|997.9|250
1681386300000|2023-04-13 11:45:00|1000|998|1000.1|998.1|1000.1|998.1|999.8|997.8|125
1681386600000|2023-04-13 11:50:00|1000|998|999.8|997.8|1000.1|998.1|999.8|997.8|108
1681386900000|2023-04-13 11:55:00|999.7|997.7|999.1|997.1|999.7|997.7|999.1|997.1|138
1681387200000|2023-04-13 12:00:00|999.2|997.2|998.7|996.7|999.2|997.2|998.5|996.5|243
1681387500000|2023-04-13 12:05:00|998.8|996.8|999.6|997.6|999.7|997.7|998.8|996.8|154
1681387800000|2023-04-13 12:10:00|999.7|997.7|999.1|997.1|999.7|997.7|999.1|997.1|180
1681388100000|2023-04-13 12:15:00|999.2|997.2|999.7|997.7|999.8|997.8|999.2|997.2|112
1681388400000|2023-04-13 12:20:00|999.6|997.6|999.7|997.7|999.8|997.8|999.6|997.6|110
1681388700000|2023-04-13 12:25:00|999.8|997.8|1000.2|998.2|1000.2|998.2|999.8|997.8|185
1681389000000|2023-04-13 12:30:00|999.9|997.9|1000.9|998.9|1002.5|1000.5|999.7|997.7|976
1681389300000|2023-04-13 12:35:00|1000.8|998.8|1000.6|998.6|1001.1|999.1|1000.2|998.2|166
1681389600000|2023-04-13 12:40:00|1000.3|998.3|1001|999|1001.2|999.2|1000.3|998.3|385
1681389900000|2023-04-13 12:45:00|1001.1|999.1|1002|1000|1002.2|1000.2|1001|999|232
1681390200000|2023-04-13 12:50:00|1002.1|1000.1|1002.6|1000.6|1002.7|1000.7|1001.5|999.5|174
1681390500000|2023-04-13 12:55:00|1002.7|1000.7|1003.3|1001.3|1003.5|1001.5|1002.7|1000.7|1145
1681390800000|2023-04-13 13:00:00|1003.4|1001.4|1003.8|1001.8|1004.2|1002.2|1003.1|1001.1|1007
1681391100000|2023-04-13 13:05:00|1003.9|1001.9|1003.1|1001.1|1003.9|1001.9|1003|1001|632
1681391400000|2023-04-13 13:10:00|1003|1001|1002.7|1000.7|1003|1001|1002.3|1000.3|149
1681391700000|2023-04-13 13:15:00|1002.6|1000.6|1002.2|1000.2|1002.6|1000.6|1002|1000|143
1681392000000|2023-04-13 13:20:00|1002.3|1000.3|1002.2|1000.2|1002.4|1000.4|1002.2|1000.2|410
1681392300000|2023-04-13 13:25:00|1002.1|1000.1|1002.5|1000.5|1002.7|1000.7|1002|1000|205
1681392600000|2023-04-13 13:30:00|1001.8|1001.3|1002.3|1001.8|1002.8|1002.3|1001.2|1000.7|4706
1681392900000|2023-04-13 13:35:00|1002.4|1001.9|1003.9|1003.4|1004.1|1003.6|1002|1001.5|4943
1681393200000|2023-04-13 13:40:00|1004|1003.5|1004.3|1003.8|1004.9|1004.4|1003.8|1003.3|3221
1681393500000|2023-04-13 13:45:00|1004.4|1003.9|1004.4|1003.9|1004.6|1004.1|1003.6|1003.1|2419
1681393800000|2023-04-13 13:50:00|1004.5|1004|1002.6|1002.1|1004.5|1004|1002.5|1002|1567
1681394100000|2023-04-13 13:55:00|1002.4|1001.9|1003|1002.5|1003.5|1003|1002.3|1001.8|922
1681394400000|2023-04-13 14:00:00|1003.2|1002.7|1002.4|1001.9|1003.2|1002.7|1001.8|1001.3|1506
1681394700000|2023-04-13 14:05:00|1002.5|1002|1003.1|1002.6|1003.5|1003|1002|1001.5|1317
1681395000000|2023-04-13 14:10:00|1003|1002.5|1003.6|1003.1|1003.8|1003.3|1002.7|1002.2|895
1681395300000|2023-04-13 14:15:00|1003.5|1003|1004.2|1003.7|1004.5|1004|1003.5|1003|967
1681395600000|2023-04-13 14:20:00|1004.3|1003.8|1003.5|1003|1004.4|1003.9|1003.3|1002.8|1032
1681395900000|2023-04-13 14:25:00|1003.6|1003.1|1003.5|1003|1004|1003.5|1003.1|1002.6|1008
1681396200000|2023-04-13 14:30:00|1003.6|1003.1|1003.4|1002.9|1003.7|1003.2|1002.7|1002.2|1451
1681396500000|2023-04-13 14:35:00|1003.5|1003|1001.7|1001.2|1003.5|1003|1001.7|1001.2|906
1681396800000|2023-04-13 14:40:00|1001.8|1001.3|1002.1|1001.6|1002.6|1002.1|1001.4|1000.9|772
1681397100000|2023-04-13 14:45:00|1002.2|1001.7|1002.4|1001.9|1002.6|1002.1|1002|1001.5|544
1681397400000|2023-04-13 14:50:00|1002.5|1002|1003|1002.5|1003.2|1002.7|1002.4|1001.9|467
1681397700000|2023-04-13 14:55:00|1002.9|1002.4|1002.5|1002|1003.2|1002.7|1002.4|1001.9|493
1681398000000|2023-04-13 15:00:00|1002.4|1001.9|1003.6|1003.1|1003.6|1003.1|1002.4|1001.9|719
1681398300000|2023-04-13 15:05:00|1003.7|1003.2|1003.3|1002.8|1003.7|1003.2|1003.1|1002.6|919
1681398600000|2023-04-13 15:10:00|1003.2|1002.7|1003.6|1003.1|1003.8|1003.3|1003|1002.5|502
1681398900000|2023-04-13 15:15:00|1003.7|1003.2|1003.7|1003.2|1003.7|1003.2|1003.1|1002.6|419
1681399200000|2023-04-13 15:20:00|1003.8|1003.3|1003.4|1002.9|1003.9|1003.4|1003.1|1002.6|871
1681399500000|2023-04-13 15:25:00|1003.5|1003|1003.5|1003|1003.6|1003.1|1003.1|1002.6|433
1681399800000|2023-04-13 15:30:00|1003.4|1002.9|1003|1002.5|1003.8|1003.3|1003|1002.5|1056
1681400100000|2023-04-13 15:35:00|1003.1|1002.6|1003.3|1002.8|1003.7|1003.2|1003.1|1002.6|398
1681400400000|2023-04-13 15:40:00|1003.4|1002.9|1003.3|1002.8|1003.8|1003.3|1003.3|1002.8|553
1681400700000|2023-04-13 15:45:00|1003.4|1002.9|1003.5|1003|1003.8|1003.3|1003.3|1002.8|638
1681401000000|2023-04-13 15:50:00|1003.4|1002.9|1003.3|1002.8|1003.8|1003.3|1002.9|1002.4|693
1681401300000|2023-04-13 15:55:00|1003.2|1002.7|1003.7|1003.2|1003.9|1003.4|1003.2|1002.7|281
1681401600000|2023-04-13 16:00:00|1003.8|1003.3|1004.2|1003.7|1004.3|1003.8|1003.6|1003.1|442
1681401900000|2023-04-13 16:05:00|1004.1|1003.6|1003.9|1003.4|1004.5|1004|1003.7|1003.2|581
1681402200000|2023-04-13 16:10:00|1004|1003.5|1003.6|1003.1|1004|1003.5|1003.5|1003|144
1681402500000|2023-04-13 16:15:00|1003.7|1003.2|1003.5|1003|1004|1003.5|1003.5|1003|398
1681402800000|2023-04-13 16:20:00|1003.6|1003.1|1003.7|1003.2|1003.9|1003.4|1003.6|1003.1|199
1681403100000|2023-04-13 16:25:00|1003.8|1003.3|1003.5|1003|1003.9|1003.4|1003.4|1002.9|314
1681403400000|2023-04-13 16:30:00|1003.6|1003.1|1003.3|1002.8|1003.6|1003.1|1003.3|1002.8|114
1681403700000|2023-04-13 16:35:00|1003.4|1002.9|1003.4|1002.9|1003.6|1003.1|1003.2|1002.7|314
1681404000000|2023-04-13 16:40:00|1003.3|1002.8|1003.4|1002.9|1003.4|1002.9|1002.9|1002.4|330
1681404300000|2023-04-13 16:45:00|1003.3|1002.8|1003.6|1003.1|1003.6|1003.1|1003.3|1002.8|122
1681404600000|2023-04-13 16:50:00|1003.7|1003.2|1003.7|1003.2|1003.9|1003.4|1003.7|1003.2|469
1681404900000|2023-04-13 16:55:00|1003.8|1003.3|1004.2|1003.7|1004.2|1003.7|1003.8|1003.3|202
1681405200000|2023-04-13 17:00:00|1004.3|1003.8|1004.4|1003.9|1004.4|1003.9|1003.8|1003.3|500
1681405500000|2023-04-13 17:05:00|1004.3|1003.8|1005|1004.5|1005|1004.5|1004.3|1003.8|284
1681405800000|2023-04-13 17:10:00|1004.9|1004.4|1004.9|1004.4|1005.3|1004.8|1004.8|1004.3|524
1681406100000|2023-04-13 17:15:00|1004.8|1004.3|1004.8|1004.3|1005.1|1004.6|1004.8|1004.3|201
1681406400000|2023-04-13 17:20:00|1004.9|1004.4|1004.7|1004.2|1005|1004.5|1004.5|1004|284
1681406700000|2023-04-13 17:25:00|1004.8|1004.3|1004.5|1004|1004.8|1004.3|1004.4|1003.9|189
1681407000000|2023-04-13 17:30:00|1004.6|1004.1|1005.1|1004.6|1005.1|1004.6|1004.6|1004.1|384
1681407300000|2023-04-13 17:35:00|1005|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|349
1681407600000|2023-04-13 17:40:00|1005.4|1004.9|1005.5|1005|1005.6|1005.1|1005.4|1004.9|519
1681407900000|2023-04-13 17:45:00|1005.6|1005.1|1005.8|1005.3|1005.9|1005.4|1005.5|1005|387
1681408200000|2023-04-13 17:50:00|1005.9|1005.4|1006|1005.5|1006|1005.5|1005.7|1005.2|228
1681408500000|2023-04-13 17:55:00|1005.9|1005.4|1005.7|1005.2|1005.9|1005.4|1005.6|1005.1|215
1681408800000|2023-04-13 18:00:00|1005.6|1005.1|1005.6|1005.1|1005.9|1005.4|1005.5|1005|362
1681409100000|2023-04-13 18:05:00|1005.7|1005.2|1005.7|1005.2|1006.1|1005.6|1005.7|1005.2|319
1681409400000|2023-04-13 18:10:00|1005.8|1005.3|1006.1|1005.6|1006.1|1005.6|1005.7|1005.2|192
1681409700000|2023-04-13 18:15:00|1006|1005.5|1005.9|1005.4|1006.2|1005.7|1005.8|1005.3|240
1681410000000|2023-04-13 18:20:00|1005.8|1005.3|1005.5|1005|1006.1|1005.6|1005.5|1005|349
1681410300000|2023-04-13 18:25:00|1005.4|1004.9|1005.1|1004.6|1005.5|1005|1005.1|1004.6|278
1681410600000|2023-04-13 18:30:00|1005.2|1004.7|1004.8|1004.3|1005.2|1004.7|1004.8|1004.3|355
1681410900000|2023-04-13 18:35:00|1004.7|1004.2|1004.8|1004.3|1005.1|1004.6|1004.7|1004.2|348
1681411200000|2023-04-13 18:40:00|1004.7|1004.2|1004.8|1004.3|1005|1004.5|1004.5|1004|241
1681411500000|2023-04-13 18:45:00|1004.7|1004.2|1004.9|1004.4|1005|1004.5|1004.7|1004.2|134
1681411800000|2023-04-13 18:50:00|1005|1004.5|1004.9|1004.4|1005|1004.5|1004.7|1004.2|262
1681412100000|2023-04-13 18:55:00|1005|1004.5|1005.3|1004.8|1005.3|1004.8|1005|1004.5|257
1681412400000|2023-04-13 19:00:00|1005.4|1004.9|1005.4|1004.9|1005.6|1005.1|1005.2|1004.7|410
1681412700000|2023-04-13 19:05:00|1005.5|1005|1005.3|1004.8|1005.6|1005.1|1005.2|1004.7|279
1681413000000|2023-04-13 19:10:00|1005.4|1004.9|1004.9|1004.4|1005.4|1004.9|1004.9|1004.4|192
1681413300000|2023-04-13 19:15:00|1004.8|1004.3|1005.1|1004.6|1005.1|1004.6|1004.8|1004.3|466
1681413600000|2023-04-13 19:20:00|1005.2|1004.7|1005|1004.5|1005.4|1004.9|1005|1004.5|471
1681413900000|2023-04-13 19:25:00|1004.9|1004.4|1005.2|1004.7|1005.2|1004.7|1004.8|1004.3|383
1681414200000|2023-04-13 19:30:00|1005.3|1004.8|1005.1|1004.6|1005.3|1004.8|1004.9|1004.4|299
1681414500000|2023-04-13 19:35:00|1005|1004.5|1005.2|1004.7|1005.2|1004.7|1004.9|1004.4|363
1681414800000|2023-04-13 19:40:00|1005|1004.5|1005.1|1004.6|1005.2|1004.7|1005|1004.5|252
1681415100000|2023-04-13 19:45:00|1005|1004.5|1004.9|1004.4|1005.3|1004.8|1004.8|1004.3|408
1681415400000|2023-04-13 19:50:00|1005|1004.5|1004.9|1004.4|1005.2|1004.7|1004.8|1004.3|991
1681415700000|2023-04-13 19:55:00|1004.8|1004.3|1005.1|1004.6|1005.2|1004.7|1004.5|1004|5390
1681416000000|2023-04-13 20:00:00|1005.7|1003.7|1004.8|1002.8|1005.7|1003.7|1004.6|1002.6|2153
1681416300000|2023-04-13 20:05:00|1004.9|1002.9|1005|1003|1005|1003|1004.9|1002.9|121
1681416600000|2023-04-13 20:10:00|1005.1|1003.1|1004.9|1002.9|1005.4|1003.4|1004.9|1002.9|118
1681416900000|2023-04-13 20:15:00|1005|1003|1005.7|1003.7|1005.7|1003.7|1004.9|1002.9|160
1681417200000|2023-04-13 20:20:00|1005.5|1003.5|1005.1|1003.1|1005.7|1003.7|1005.1|1003.1|262
1681417500000|2023-04-13 20:25:00|1005|1003|1005.1|1003.1|1005.1|1003.1|1005|1003|5
1681417800000|2023-04-13 20:30:00|1005|1003|1004.7|1002.7|1005.2|1003.2|1004.7|1002.7|175
1681418100000|2023-04-13 20:35:00|1004.8|1002.8|1004.9|1002.9|1004.9|1002.9|1004.7|1002.7|57
1681418400000|2023-04-13 20:40:00|1004.8|1002.8|1004.7|1002.7|1004.9|1002.9|1004.7|1002.7|7
1681418700000|2023-04-13 20:45:00|1004.8|1002.8|1005.3|1003.3|1005.3|1003.3|1004.8|1002.8|94
1681419000000|2023-04-13 20:50:00|1005.2|1003.2|1004.9|1002.9|1005.2|1003.2|1004.9|1002.9|15
1681419300000|2023-04-13 20:55:00|1004.5|1002.5|1005|1003|1005.1|1003.1|1004.4|1002.4|92
1681422900000|2023-04-13 21:55:00|1007.2|1005.2|1006.6|1004.6|1007.2|1005.2|1006.6|1004.6|15
1681423200000|2023-04-13 22:00:00|1005.1|1003.1|1005|1003|1005.2|1003.2|1004.7|1002.7|0
1681423500000|2023-04-13 22:05:00|1005.1|1003.1|1005.2|1003.2|1005.2|1003.2|1005|1003|0
1681423800000|2023-04-13 22:10:00|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|1005.2|1003.2|0
1681424100000|2023-04-13 22:15:00|1005.4|1003.4|1005.3|1003.3|1005.5|1003.5|1005.3|1003.3|0
1681424400000|2023-04-13 22:20:00|1005.4|1003.4|1005.5|1003.5|1005.5|1003.5|1005.3|1003.3|0
1681424700000|2023-04-13 22:25:00|1005.4|1003.4|1005.4|1003.4|1005.5|1003.5|1005.3|1003.3|0
1681425000000|2023-04-13 22:30:00|1005.5|1003.5|1005.2|1003.2|1005.5|1003.5|1005.2|1003.2|0
1681425300000|2023-04-13 22:35:00|1005.3|1003.3|1005.7|1003.7|1005.7|1003.7|1005.3|1003.3|0
1681425600000|2023-04-13 22:40:00|1005.6|1003.6|1005.6|1003.6|1005.7|1003.7|1005.5|1003.5|0
1681425900000|2023-04-13 22:45:00|1005.7|1003.7|1005.7|1003.7|1005.8|1003.8|1005.6|1003.6|0
1681426200000|2023-04-13 22:50:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.6|1003.6|0
1681426500000|2023-04-13 22:55:00|1005.8|1003.8|1005.6|1003.6|1005.8|1003.8|1005.6|1003.6|0
1681426800000|2023-04-13 23:00:00|1005.7|1003.7|1005.8|1003.8|1005.8|1003.8|1005.7|1003.7|0
1681427100000|2023-04-13 23:05:00|1005.9|1003.9|1005.8|1003.8|1005.9|1003.9|1005.8|1003.8|0
1681427400000|2023-04-13 23:10:00|1005.7|1003.7|1005.7|1003.7|1005.8|1003.8|1005.7|1003.7|0
1681427700000|2023-04-13 23:15:00|1005.8|1003.8|1005.7|1003.7|1005.8|1003.8|1005.7|1003.7|0
1681428000000|2023-04-13 23:20:00|1005.6|1003.6|1005.6|1003.6|1005.7|1003.7|1005.5|1003.5|0
1681428300000|2023-04-13 23:25:00|1005.5|1003.5|1005.4|1003.4|1005.5|1003.5|1005.2|1003.2|0
1681428600000|2023-04-13 23:30:00|1005.3|1003.3|1005.5|1003.5|1005.5|1003.5|1005.3|1003.3|0
1681428900000|2023-04-13 23:35:00|1005.4|1003.4|1005.5|1003.5|1005.5|1003.5|1005.4|1003.4|0
1681429200000|2023-04-13 23:40:00|1005.4|1003.4|1005.3|1003.3|1005.5|1003.5|1005.1|1003.1|0
1681429500000|2023-04-13 23:45:00|1005.2|1003.2|1005.1|1003.1|1005.3|1003.3|1005.1|1003.1|0
1681429800000|2023-04-13 23:50:00|1005.2|1003.2|1005.3|1003.3|1005.3|1003.3|1005.1|1003.1|0
1681430100000|2023-04-13 23:55:00|1005.2|1003.2|1005.5|1003.5|1005.5|1003.5|1005.2|1003.2|0
1681430400000|2023-04-14 00:00:00|1004.7|1002.7|1005.4|1003.4|1005.9|1003.9|1004.7|1002.7|10
1681430700000|2023-04-14 00:05:00|1005.1|1003.1|1003.9|1001.9|1005.1|1003.1|1003.4|1001.4|100
1681431000000|2023-04-14 00:10:00|1003.7|1001.7|1003.7|1001.7|1003.8|1001.8|1003.5|1001.5|30
1681431300000|2023-04-14 00:15:00|1003.8|1001.8|1004.2|1002.2|1004.2|1002.2|1003.7|1001.7|52
1681431600000|2023-04-14 00:20:00|1004.1|1002.1|1004.4|1002.4|1004.5|1002.5|1004.1|1002.1|8
1681431900000|2023-04-14 00:25:00|1004.5|1002.5|1004.9|1002.9|1005.1|1003.1|1004.4|1002.4|36
1681432200000|2023-04-14 00:30:00|1004.8|1002.8|1005|1003|1005|1003|1004.7|1002.7|18
1681432500000|2023-04-14 00:35:00|1005.1|1003.1|1005.3|1003.3|1005.4|1003.4|1005|1003|44
1681432800000|2023-04-14 00:40:00|1005.1|1003.1|1005.4|1003.4|1005.6|1003.6|1005.1|1003.1|9
1681433100000|2023-04-14 00:45:00|1005.3|1003.3|1004.8|1002.8|1005.5|1003.5|1004.8|1002.8|26
1681433400000|2023-04-14 00:50:00|1004.7|1002.7|1004.6|1002.6|1004.7|1002.7|1004.5|1002.5|10
1681433700000|2023-04-14 00:55:00|1003.9|1001.9|1004.3|1002.3|1004.3|1002.3|1003.9|1001.9|16
1681434000000|2023-04-14 01:00:00|1004.9|1002.9|1004.1|1002.1|1004.9|1002.9|1004.1|1002.1|9
1681434300000|2023-04-14 01:05:00|1004.5|1002.5|1003.6|1001.6|1004.5|1002.5|1003.6|1001.6|6
1681434600000|2023-04-14 01:10:00|1003.9|1001.9|1004|1002|1004|1002|1003.8|1001.8|7
1681434900000|2023-04-14 01:15:00|1004.5|1002.5|1005.3|1003.3|1006.2|1004.2|1004.5|1002.5|69
1681435200000|2023-04-14 01:20:00|1006|1004|1006.2|1004.2|1006.2|1004.2|1006|1004|13
1681435500000|2023-04-14 01:25:00|1005.1|1003.1|1004.5|1002.5|1005.1|1003.1|1004.5|1002.5|7
1681435800000|2023-04-14 01:30:00|1004.3|1002.3|1005|1003|1005.1|1003.1|1004.3|1002.3|22
1681436100000|2023-04-14 01:35:00|1004.6|1002.6|1005.9|1003.9|1005.9|1003.9|1004.6|1002.6|3
1681436400000|2023-04-14 01:40:00|1004.9|1002.9|1003.7|1001.7|1004.9|1002.9|1003.7|1001.7|12
1681436700000|2023-04-14 01:45:00|1003.9|1001.9|1004.5|1002.5|1004.5|1002.5|1003.8|1001.8|7
1681437000000|2023-04-14 01:50:00|1004.7|1002.7|1005.3|1003.3|1005.7|1003.7|1004.7|1002.7|24
1681437300000|2023-04-14 01:55:00|1004.6|1002.6|1004.3|1002.3|1004.6|1002.6|1004.3|1002.3|7
1681437600000|2023-04-14 02:00:00|1005.2|1003.2|1006.4|1004.4|1006.8|1004.8|1005.1|1003.1|88
1681437900000|2023-04-14 02:05:00|1007|1005|1006.8|1004.8|1007|1005|1006.4|1004.4|9
1681438200000|2023-04-14 02:10:00|1006.9|1004.9|1007.1|1005.1|1007.2|1005.2|1006.7|1004.7|304
1681438500000|2023-04-14 02:15:00|1007.2|1005.2|1006.3|1004.3|1007.2|1005.2|1006.3|1004.3|67
1681438800000|2023-04-14 02:20:00|1006.1|1004.1|1005.7|1003.7|1006.1|1004.1|1005.5|1003.5|8
1681439100000|2023-04-14 02:25:00|1005.9|1003.9|1005.6|1003.6|1005.9|1003.9|1005.6|1003.6|5
1681439400000|2023-04-14 02:30:00|1005.7|1003.7|1006.7|1004.7|1006.7|1004.7|1005.7|1003.7|18
1681439700000|2023-04-14 02:35:00|1006.5|1004.5|1005.9|1003.9|1006.5|1004.5|1005.2|1003.2|9
1681440000000|2023-04-14 02:40:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|2
1681440300000|2023-04-14 02:45:00|1005.9|1003.9|1005.5|1003.5|1005.9|1003.9|1005.5|1003.5|3
1681440600000|2023-04-14 02:50:00|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1004.8|1002.8|13
1681440900000|2023-04-14 02:55:00|1004.9|1002.9|1005.6|1003.6|1005.7|1003.7|1004.9|1002.9|20
1681441200000|2023-04-14 03:00:00|1005.4|1003.4|1005.7|1003.7|1005.7|1003.7|1005.3|1003.3|13
1681441500000|2023-04-14 03:05:00|1005.5|1003.5|1005.2|1003.2|1005.6|1003.6|1005|1003|23
1681441800000|2023-04-14 03:10:00|1004.7|1002.7|1005.5|1003.5|1005.7|1003.7|1004.7|1002.7|45
1681442100000|2023-04-14 03:15:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1
1681442400000|2023-04-14 03:20:00|1005.9|1003.9|1005.4|1003.4|1006.2|1004.2|1005.2|1003.2|11
1681442700000|2023-04-14 03:25:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1
1681443000000|2023-04-14 03:30:00|1006.4|1004.4|1006.7|1004.7|1006.7|1004.7|1006.4|1004.4|12
1681443300000|2023-04-14 03:35:00|1006.5|1004.5|1007|1005|1007.3|1005.3|1006.5|1004.5|14
1681443600000|2023-04-14 03:40:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.7|1004.7|6
1681443900000|2023-04-14 03:45:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|4
1681444200000|2023-04-14 03:50:00|1007.1|1005.1|1007|1005|1007.1|1005.1|1006.8|1004.8|14
1681444500000|2023-04-14 03:55:00|||||||||1
1681444800000|2023-04-14 04:00:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1
1681445400000|2023-04-14 04:10:00|||||||||1
1681445700000|2023-04-14 04:15:00|1006.9|1004.9|1008|1006|1008|1006|1006.9|1004.9|339
1681446000000|2023-04-14 04:20:00|1007.9|1005.9|1007.4|1005.4|1007.9|1005.9|1007.4|1005.4|85
1681446300000|2023-04-14 04:25:00|1007.3|1005.3|1007.5|1005.5|1007.5|1005.5|1007.2|1005.2|38
1681446600000|2023-04-14 04:30:00|1007.6|1005.6|1007.4|1005.4|1007.6|1005.6|1007.4|1005.4|4
1681446900000|2023-04-14 04:35:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1
1681447200000|2023-04-14 04:40:00|1006.9|1004.9|1007.1|1005.1|1007.1|1005.1|1006.9|1004.9|4
1681447500000|2023-04-14 04:45:00|1007|1005|1006.6|1004.6|1007|1005|1006.6|1004.6|11
1681447800000|2023-04-14 04:50:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.8|1004.8|6
1681448100000|2023-04-14 04:55:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.5|1004.5|5
1681448400000|2023-04-14 05:00:00|1006.7|1004.7|1006.1|1004.1|1006.7|1004.7|1006.1|1004.1|14
1681448700000|2023-04-14 05:05:00|1005.6|1003.6|1006.2|1004.2|1006.3|1004.3|1005.6|1003.6|10
1681449000000|2023-04-14 05:10:00|1006.3|1004.3|1007.1|1005.1|1007.2|1005.2|1006.3|1004.3|15
1681449300000|2023-04-14 05:15:00|1007|1005|1006.8|1004.8|1007|1005|1006.6|1004.6|26
1681449600000|2023-04-14 05:20:00|1006.9|1004.9|1007.3|1005.3|1007.5|1005.5|1006.9|1004.9|24
1681449900000|2023-04-14 05:25:00|1007.2|1005.2|1006.3|1004.3|1007.2|1005.2|1006.3|1004.3|19
1681450200000|2023-04-14 05:30:00|1006.2|1004.2|1006.1|1004.1|1006.3|1004.3|1005.8|1003.8|25
1681450500000|2023-04-14 05:35:00|1006.4|1004.4|1005.3|1003.3|1006.4|1004.4|1005.3|1003.3|432
1681450800000|2023-04-14 05:40:00|1005.5|1003.5|1005.5|1003.5|1005.5|1003.5|1005.4|1003.4|10
1681451100000|2023-04-14 05:45:00|1005.6|1003.6|1005.6|1003.6|1005.7|1003.7|1005.4|1003.4|19
1681451400000|2023-04-14 05:50:00|1005.8|1003.8|1006.7|1004.7|1006.7|1004.7|1005.8|1003.8|13
1681451700000|2023-04-14 05:55:00|1006.4|1004.4|1006.9|1004.9|1006.9|1004.9|1006.2|1004.2|9
1681452000000|2023-04-14 06:00:00|1006.6|1004.6|1005.7|1003.7|1006.6|1004.6|1005.6|1003.6|82
1681452300000|2023-04-14 06:05:00|1005.8|1003.8|1005.6|1003.6|1006|1004|1005.2|1003.2|153
1681452600000|2023-04-14 06:10:00|1005.4|1003.4|1005.7|1003.7|1005.9|1003.9|1005.4|1003.4|20
1681452900000|2023-04-14 06:15:00|1005.6|1003.6|1005.8|1003.8|1005.8|1003.8|1005.4|1003.4|25
1681453200000|2023-04-14 06:20:00|1005.7|1003.7|1006.2|1004.2|1006.3|1004.3|1005.7|1003.7|16
1681453500000|2023-04-14 06:25:00|1006.1|1004.1|1006|1004|1006.3|1004.3|1005.9|1003.9|23
1681453800000|2023-04-14 06:30:00|1006.1|1004.1|1006.3|1004.3|1006.3|1004.3|1005.9|1003.9|44
1681454100000|2023-04-14 06:35:00|1006.2|1004.2|1006.3|1004.3|1006.4|1004.4|1006.1|1004.1|37
1681454400000|2023-04-14 06:40:00|1006.5|1004.5|1006.5|1004.5|1006.6|1004.6|1006.2|1004.2|35
1681454700000|2023-04-14 06:45:00|1006.4|1004.4|1005.4|1003.4|1006.4|1004.4|1005.4|1003.4|44
1681455000000|2023-04-14 06:50:00|1005.3|1003.3|1005.6|1003.6|1005.7|1003.7|1005.3|1003.3|42
1681455300000|2023-04-14 06:55:00|1005.4|1003.4|1005.6|1003.6|1005.6|1003.6|1005.3|1003.3|23
1681455600000|2023-04-14 07:00:00|1005.7|1003.7|1005.7|1003.7|1006.3|1004.3|1005.5|1003.5|184
1681455900000|2023-04-14 07:05:00|1005.5|1003.5|1005.1|1003.1|1005.8|1003.8|1005.1|1003.1|203
1681456200000|2023-04-14 07:10:00|1005.2|1003.2|1005.2|1003.2|1005.5|1003.5|1005|1003|97
1681456500000|2023-04-14 07:15:00|1005.1|1003.1|1005.3|1003.3|1005.6|1003.6|1005|1003|99
1681456800000|2023-04-14 07:20:00|1005.4|1003.4|1005.7|1003.7|1006.1|1004.1|1005.4|1003.4|334
1681457100000|2023-04-14 07:25:00|1005.8|1003.8|1006.3|1004.3|1006.4|1004.4|1005.7|1003.7|125
1681457400000|2023-04-14 07:30:00|1006.2|1004.2|1006.3|1004.3|1006.4|1004.4|1006|1004|143
1681457700000|2023-04-14 07:35:00|1006.2|1004.2|1006.3|1004.3|1006.4|1004.4|1006|1004|43
1681458000000|2023-04-14 07:40:00|1006.4|1004.4|1006.1|1004.1|1006.5|1004.5|1006|1004|52
1681458300000|2023-04-14 07:45:00|1005.9|1003.9|1006.2|1004.2|1006.2|1004.2|1005.8|1003.8|88
1681458600000|2023-04-14 07:50:00|1006.1|1004.1|1006.2|1004.2|1006.3|1004.3|1006|1004|62
1681458900000|2023-04-14 07:55:00|1006.3|1004.3|1006.4|1004.4|1006.6|1004.6|1006.2|1004.2|120
1681459200000|2023-04-14 08:00:00|1006.5|1004.5|1006.9|1004.9|1007.1|1005.1|1006.5|1004.5|251
1681459500000|2023-04-14 08:05:00|1006.8|1004.8|1006.3|1004.3|1006.9|1004.9|1006.3|1004.3|202
1681459800000|2023-04-14 08:10:00|1006.4|1004.4|1005.8|1003.8|1006.4|1004.4|1005.8|1003.8|147
1681460100000|2023-04-14 08:15:00|1005.9|1003.9|1005.3|1003.3|1006|1004|1005.3|1003.3|233
1681460400000|2023-04-14 08:20:00|1005.4|1003.4|1004.9|1002.9|1005.4|1003.4|1004.8|1002.8|184
1681460700000|2023-04-14 08:25:00|1005|1003|1004.7|1002.7|1005|1003|1004.7|1002.7|147
1681461000000|2023-04-14 08:30:00|1004.8|1002.8|1004.9|1002.9|1005|1003|1004.6|1002.6|155
1681461300000|2023-04-14 08:35:00|1005|1003|1005.2|1003.2|1005.3|1003.3|1005|1003|136
1681461600000|2023-04-14 08:40:00|1005.1|1003.1|1004.8|1002.8|1005.2|1003.2|1004.6|1002.6|503
1681461900000|2023-04-14 08:45:00|1004.7|1002.7|1004.5|1002.5|1004.8|1002.8|1004.3|1002.3|232
1681462200000|2023-04-14 08:50:00|1004.6|1002.6|1004.4|1002.4|1004.6|1002.6|1004.4|1002.4|79
1681462500000|2023-04-14 08:55:00|1004.3|1002.3|1004.2|1002.2|1004.3|1002.3|1004.1|1002.1|105
1681462800000|2023-04-14 09:00:00|1004.3|1002.3|1004.3|1002.3|1004.4|1002.4|1004|1002|142
1681463100000|2023-04-14 09:05:00|1004.4|1002.4|1004.1|1002.1|1004.6|1002.6|1004.1|1002.1|131
1681463400000|2023-04-14 09:10:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1003.9|1001.9|148
1681463700000|2023-04-14 09:15:00|1004.1|1002.1|1004.2|1002.2|1004.3|1002.3|1004|1002|172
1681464000000|2023-04-14 09:20:00|1004.3|1002.3|1004.5|1002.5|1004.5|1002.5|1004.2|1002.2|100
1681464300000|2023-04-14 09:25:00|1004.4|1002.4|1004.4|1002.4|1004.5|1002.5|1004.1|1002.1|54
1681464600000|2023-04-14 09:30:00|1004.3|1002.3|1004.1|1002.1|1004.3|1002.3|1003.9|1001.9|50
1681464900000|2023-04-14 09:35:00|1004|1002|1004.1|1002.1|1004.2|1002.2|1004|1002|63
1681465200000|2023-04-14 09:40:00|1004.2|1002.2|1004.4|1002.4|1004.5|1002.5|1004.1|1002.1|252
1681465500000|2023-04-14 09:45:00|1004.3|1002.3|1004|1002|1004.3|1002.3|1004|1002|261
1681465800000|2023-04-14 09:50:00|1004.1|1002.1|1004.2|1002.2|1004.3|1002.3|1004.1|1002.1|77
1681466100000|2023-04-14 09:55:00|1004.3|1002.3|1004.6|1002.6|1004.6|1002.6|1004.2|1002.2|104
1681466400000|2023-04-14 10:00:00|1004.5|1002.5|1004.5|1002.5|1004.6|1002.6|1004.2|1002.2|93
1681466700000|2023-04-14 10:05:00|1004.4|1002.4|1004.4|1002.4|1004.6|1002.6|1004.3|1002.3|52
1681467000000|2023-04-14 10:10:00|1004.5|1002.5|1004.1|1002.1|1004.5|1002.5|1004|1002|75
1681467300000|2023-04-14 10:15:00|1004|1002|1003.9|1001.9|1004.1|1002.1|1003.8|1001.8|84
1681467600000|2023-04-14 10:20:00|1004|1002|1004.4|1002.4|1004.4|1002.4|1004|1002|66
1681467900000|2023-04-14 10:25:00|1004.5|1002.5|1004.7|1002.7|1004.8|1002.8|1004.5|1002.5|61
1681468200000|2023-04-14 10:30:00|1004.8|1002.8|1004.6|1002.6|1004.8|1002.8|1004.4|1002.4|72
1681468500000|2023-04-14 10:35:00|1004.5|1002.5|1004.6|1002.6|1004.6|1002.6|1004.4|1002.4|55
1681468800000|2023-04-14 10:40:00|1004.7|1002.7|1004.8|1002.8|1004.8|1002.8|1004.7|1002.7|47
1681469100000|2023-04-14 10:45:00|1004.9|1002.9|1005.1|1003.1|1005.3|1003.3|1004.8|1002.8|150
1681469400000|2023-04-14 10:50:00|1005.3|1003.3|1004.8|1002.8|1005.4|1003.4|1004.6|1002.6|129
1681469700000|2023-04-14 10:55:00|1004.7|1002.7|1004.7|1002.7|1004.8|1002.8|1004.5|1002.5|137
1681470000000|2023-04-14 11:00:00|1004.8|1002.8|1004.5|1002.5|1004.8|1002.8|1004.3|1002.3|127
1681470300000|2023-04-14 11:05:00|1004.6|1002.6|1004.5|1002.5|1004.6|1002.6|1004.4|1002.4|210
1681470600000|2023-04-14 11:10:00|1004.4|1002.4|1004.3|1002.3|1004.7|1002.7|1004.3|1002.3|57
1681470900000|2023-04-14 11:15:00|1004.4|1002.4|1004|1002|1004.5|1002.5|1003.9|1001.9|56
1681471200000|2023-04-14 11:20:00|1003.9|1001.9|1003.9|1001.9|1004|1002|1003.7|1001.7|38
1681471500000|2023-04-14 11:25:00|1003.8|1001.8|1004.4|1002.4|1004.4|1002.4|1003.8|1001.8|68
1681471800000|2023-04-14 11:30:00|1004.3|1002.3|1004.1|1002.1|1004.4|1002.4|1004.1|1002.1|72
1681472100000|2023-04-14 11:35:00|1004.2|1002.2|1004.1|1002.1|1004.3|1002.3|1004|1002|96
1681472400000|2023-04-14 11:40:00|1004.2|1002.2|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|164
1681472700000|2023-04-14 11:45:00|1004.2|1002.2|1004.4|1002.4|1004.4|1002.4|1003.9|1001.9|110
1681473000000|2023-04-14 11:50:00|1004.3|1002.3|1004.3|1002.3|1004.4|1002.4|1004.2|1002.2|38
1681473300000|2023-04-14 11:55:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1003.9|1001.9|55
1681473600000|2023-04-14 12:00:00|1004.3|1002.3|1005.1|1003.1|1005.1|1003.1|1004.3|1002.3|407
1681473900000|2023-04-14 12:05:00|1005|1003|1005.3|1003.3|1005.7|1003.7|1005|1003|530
1681474200000|2023-04-14 12:10:00|1005.4|1003.4|1005.8|1003.8|1005.9|1003.9|1005.3|1003.3|290
1681474500000|2023-04-14 12:15:00|1005.9|1003.9|1006|1004|1006.2|1004.2|1005.9|1003.9|148
1681474800000|2023-04-14 12:20:00|1005.9|1003.9|1005.4|1003.4|1006|1004|1005.3|1003.3|169
1681475100000|2023-04-14 12:25:00|1005.3|1003.3|1005.3|1003.3|1005.7|1003.7|1005.2|1003.2|412
1681475400000|2023-04-14 12:30:00|1005.4|1003.4|1003.1|1001.1|1006.5|1004.5|1003|1001|1363
1681475700000|2023-04-14 12:35:00|1003|1001|1003.9|1001.9|1004|1002|1002.5|1000.5|602
1681476000000|2023-04-14 12:40:00|1003.8|1001.8|1002|1000|1003.8|1001.8|1001.9|999.9|806
1681476300000|2023-04-14 12:45:00|1001.9|999.9|1001.5|999.5|1002.1|1000.1|1001.2|999.2|1179
1681476600000|2023-04-14 12:50:00|1001.4|999.4|1000.9|998.9|1001.8|999.8|1000.9|998.9|1535
1681476900000|2023-04-14 12:55:00|1000.8|998.8|1001.4|999.4|1001.4|999.4|1000.6|998.6|671
1681477200000|2023-04-14 13:00:00|1001.3|999.3|1001.1|999.1|1001.7|999.7|1001|999|766
1681477500000|2023-04-14 13:05:00|1001|999|1000.8|998.8|1001.1|999.1|1000.5|998.5|461
1681477800000|2023-04-14 13:10:00|1000.7|998.7|1000.6|998.6|1001|999|1000.5|998.5|425
1681478100000|2023-04-14 13:15:00|1000.7|998.7|1001.1|999.1|1001.2|999.2|1000.3|998.3|744
1681478400000|2023-04-14 13:20:00|1001|999|1001|999|1001.2|999.2|1000.7|998.7|458
1681478700000|2023-04-14 13:25:00|1000.9|998.9|1000.5|998.5|1001|999|1000.4|998.4|371
1681479000000|2023-04-14 13:30:00|999.8|999.3|1000|999.5|1000.7|1000.2|999|998.5|5607
1681479300000|2023-04-14 13:35:00|999.8|999.3|1001.9|1001.4|1002.5|1002|999.8|999.3|4015
1681479600000|2023-04-14 13:40:00|1001.8|1001.3|1002|1001.5|1002.1|1001.6|1000.6|1000.1|2361
1681479900000|2023-04-14 13:45:00|1002.1|1001.6|1002.1|1001.6|1002.5|1002|1001.7|1001.2|1452
1681480200000|2023-04-14 13:50:00|1002.2|1001.7|1002.7|1002.2|1003|1002.5|1002.2|1001.7|1596
1681480500000|2023-04-14 13:55:00|1002.8|1002.3|1003.4|1002.9|1003.9|1003.4|1002.6|1002.1|1304
1681480800000|2023-04-14 14:00:00|1002.9|1002.4|1002.4|1001.9|1003.2|1002.7|1001.3|1000.8|1896
1681481100000|2023-04-14 14:05:00|1002.2|1001.7|999.6|999.1|1002.2|1001.7|998.5|998|3232
1681481400000|2023-04-14 14:10:00|999.7|999.2|999.9|999.4|1000.3|999.8|999.4|998.9|1168
1681481700000|2023-04-14 14:15:00|999.7|999.2|999.1|998.6|1000.3|999.8|998.8|998.3|1056
1681482000000|2023-04-14 14:20:00|999|998.5|998|997.5|999.5|999|997.6|997.1|1722
1681482300000|2023-04-14 14:25:00|998.1|997.6|998.4|997.9|998.8|998.3|997.9|997.4|2585
1681482600000|2023-04-14 14:30:00|998.5|998|997.7|997.2|998.7|998.2|997.5|997|1999
1681482900000|2023-04-14 14:35:00|997.6|997.1|998.2|997.7|998.2|997.7|996.9|996.4|1239
1681483200000|2023-04-14 14:40:00|998.1|997.6|997.5|997|998.3|997.8|996.6|996.1|892
1681483500000|2023-04-14 14:45:00|997.4|996.9|997.2|996.7|997.7|997.2|996.9|996.4|498
1681483800000|2023-04-14 14:50:00|997.1|996.6|996.5|996|997.5|997|996.5|996|860
1681484100000|2023-04-14 14:55:00|996.6|996.1|997.3|996.8|997.5|997|996.3|995.8|713
1681484400000|2023-04-14 15:00:00|997.2|996.7|996|995.5|997.4|996.9|995.9|995.4|864
1681484700000|2023-04-14 15:05:00|995.9|995.4|996.2|995.7|996.5|996|995.6|995.1|843
1681485000000|2023-04-14 15:10:00|996.3|995.8|996.6|996.1|996.9|996.4|996.3|995.8|1350
1681485300000|2023-04-14 15:15:00|996.7|996.2|996.4|995.9|996.7|996.2|995.8|995.3|1160
1681485600000|2023-04-14 15:20:00|996.3|995.8|995.5|995|996.6|996.1|995.4|994.9|863
1681485900000|2023-04-14 15:25:00|995.4|994.9|995.1|994.6|995.4|994.9|994.8|994.3|1362
1681486200000|2023-04-14 15:30:00|995.2|994.7|995.8|995.3|995.9|995.4|995.2|994.7|1232
1681486500000|2023-04-14 15:35:00|995.9|995.4|995.1|994.6|996|995.5|994.9|994.4|1027
1681486800000|2023-04-14 15:40:00|995|994.5|995.7|995.2|995.8|995.3|994.9|994.4|783
1681487100000|2023-04-14 15:45:00|995.8|995.3|995.2|994.7|996|995.5|995|994.5|304
1681487400000|2023-04-14 15:50:00|995.1|994.6|995.4|994.9|995.7|995.2|994.9|994.4|547
1681487700000|2023-04-14 15:55:00|995.3|994.8|995.5|995|995.6|995.1|995|994.5|493
1681488000000|2023-04-14 16:00:00|995.6|995.1|995.7|995.2|995.8|995.3|995.3|994.8|902
1681488300000|2023-04-14 16:05:00|995.8|995.3|995.9|995.4|996|995.5|995|994.5|784
1681488600000|2023-04-14 16:10:00|996|995.5|995.8|995.3|996.1|995.6|995.8|995.3|502
1681488900000|2023-04-14 16:15:00|995.9|995.4|995.9|995.4|996.1|995.6|995.6|995.1|311
1681489200000|2023-04-14 16:20:00|995.8|995.3|995.6|995.1|996.3|995.8|995.5|995|431
1681489500000|2023-04-14 16:25:00|995.7|995.2|995.9|995.4|995.9|995.4|995.6|995.1|224
1681489800000|2023-04-14 16:30:00|995.8|995.3|995.9|995.4|996.2|995.7|995.4|994.9|335
1681490100000|2023-04-14 16:35:00|995.8|995.3|995.5|995|995.9|995.4|995.3|994.8|125
1681490400000|2023-04-14 16:40:00|995.4|994.9|994.9|994.4|995.7|995.2|994.9|994.4|210
1681490700000|2023-04-14 16:45:00|994.8|994.3|994.7|994.2|994.8|994.3|994.3|993.8|708
1681491000000|2023-04-14 16:50:00|994.8|994.3|994.7|994.2|994.9|994.4|994.6|994.1|132
1681491300000|2023-04-14 16:55:00|994.6|994.1|995.1|994.6|995.1|994.6|994.4|993.9|334
1681491600000|2023-04-14 17:00:00|995.2|994.7|996.4|995.9|996.4|995.9|995.2|994.7|324
1681491900000|2023-04-14 17:05:00|996.5|996|996.6|996.1|997.2|996.7|996.4|995.9|342
1681492200000|2023-04-14 17:10:00|996.7|996.2|996.8|996.3|997.2|996.7|996.7|996.2|305
1681492500000|2023-04-14 17:15:00|996.9|996.4|997.2|996.7|997.4|996.9|996.9|996.4|117
1681492800000|2023-04-14 17:20:00|997.1|996.6|996.7|996.2|997.1|996.6|996.3|995.8|231
1681493100000|2023-04-14 17:25:00|996.6|996.1|996.2|995.7|996.8|996.3|996.1|995.6|147
1681493400000|2023-04-14 17:30:00|996|995.5|995.3|994.8|996|995.5|995.1|994.6|311
1681493700000|2023-04-14 17:35:00|995.2|994.7|995.5|995|995.5|995|994.9|994.4|548
1681494000000|2023-04-14 17:40:00|995.4|994.9|995.5|995|996.1|995.6|995.4|994.9|161
1681494300000|2023-04-14 17:45:00|995.4|994.9|995.7|995.2|996.1|995.6|995.3|994.8|167
1681494600000|2023-04-14 17:50:00|995.9|995.4|996.1|995.6|996.2|995.7|995.9|995.4|105
1681494900000|2023-04-14 17:55:00|996|995.5|996.1|995.6|996.4|995.9|996|995.5|103
1681495200000|2023-04-14 18:00:00|996.2|995.7|996.1|995.6|996.5|996|996|995.5|133
1681495500000|2023-04-14 18:05:00|996|995.5|996.6|996.1|996.6|996.1|995.9|995.4|121
1681495800000|2023-04-14 18:10:00|996.7|996.2|996.7|996.2|996.8|996.3|996.4|995.9|171
1681496100000|2023-04-14 18:15:00|996.8|996.3|997|996.5|997.2|996.7|996.8|996.3|217
1681496400000|2023-04-14 18:20:00|996.9|996.4|997.1|996.6|997.4|996.9|996.8|996.3|194
1681496700000|2023-04-14 18:25:00|997|996.5|997.4|996.9|997.5|997|997|996.5|252
1681497000000|2023-04-14 18:30:00|997.5|997|997.6|997.1|997.9|997.4|997.5|997|368
1681497300000|2023-04-14 18:35:00|997.7|997.2|997.3|996.8|997.7|997.2|997.3|996.8|297
1681497600000|2023-04-14 18:40:00|997.4|996.9|997.6|997.1|997.6|997.1|997.1|996.6|319
1681497900000|2023-04-14 18:45:00|997.5|997|997.8|997.3|997.8|997.3|997.3|996.8|175
1681498200000|2023-04-14 18:50:00|997.7|997.2|997.3|996.8|997.7|997.2|997.3|996.8|368
1681498500000|2023-04-14 18:55:00|997.4|996.9|997.7|997.2|997.8|997.3|997.4|996.9|270
1681498800000|2023-04-14 19:00:00|997.6|997.1|997.3|996.8|997.7|997.2|997.2|996.7|314
1681499100000|2023-04-14 19:05:00|997.2|996.7|997.5|997|997.6|997.1|996.9|996.4|317
1681499400000|2023-04-14 19:10:00|997.4|996.9|996.7|996.2|997.4|996.9|996.7|996.2|232
1681499700000|2023-04-14 19:15:00|996.8|996.3|996.8|996.3|996.8|996.3|996|995.5|980
1681500000000|2023-04-14 19:20:00|996.9|996.4|997.3|996.8|997.4|996.9|996.4|995.9|463
1681500300000|2023-04-14 19:25:00|997.4|996.9|997.4|996.9|997.7|997.2|997.2|996.7|346
1681500600000|2023-04-14 19:30:00|997.3|996.8|997.6|997.1|997.6|997.1|997.2|996.7|361
1681500900000|2023-04-14 19:35:00|997.7|997.2|998.1|997.6|998.1|997.6|997.6|997.1|321
1681501200000|2023-04-14 19:40:00|998.2|997.7|998.3|997.8|998.5|998|997.9|997.4|569
1681501500000|2023-04-14 19:45:00|998.4|997.9|998.4|997.9|998.6|998.1|998.1|997.6|458
1681501800000|2023-04-14 19:50:00|998.3|997.8|998.2|997.7|998.5|998|997.9|997.4|893
1681502100000|2023-04-14 19:55:00|998.1|997.6|998.1|997.6|998.5|998|997.9|997.4|5817
1681502400000|2023-04-14 20:00:00|998.8|996.8|999.1|997.1|999.3|997.3|998.8|996.8|1397
1681502700000|2023-04-14 20:05:00|999|997|999|997|999.1|997.1|998.9|996.9|130
1681503000000|2023-04-14 20:10:00|999.1|997.1|999|997|999.2|997.2|999|997|90
1681503300000|2023-04-14 20:15:00|999.2|997.2|999.5|997.5|999.6|997.6|999.2|997.2|92
1681503600000|2023-04-14 20:20:00|999.3|997.3|999.3|997.3|999.5|997.5|999.3|997.3|20
1681503900000|2023-04-14 20:25:00|999.4|997.4|999.5|997.5|999.5|997.5|999.4|997.4|30
1681504200000|2023-04-14 20:30:00|999.6|997.6|999.7|997.7|999.7|997.7|999.6|997.6|32
1681504500000|2023-04-14 20:35:00|999.5|997.5|999.6|997.6|999.6|997.6|999.5|997.5|12
1681504800000|2023-04-14 20:40:00|999.7|997.7|999.9|997.9|999.9|997.9|999.7|997.7|252
1681505100000|2023-04-14 20:45:00|999.8|997.8|999.5|997.5|999.9|997.9|999.4|997.4|151
1681505400000|2023-04-14 20:50:00|999.4|997.4|999.8|997.8|999.9|997.9|999.4|997.4|23
1681505700000|2023-04-14 20:55:00|999.6|997.6|999|997|999.6|997.6|998.8|996.8|85
1681682700000|2023-04-16 22:05:00|999.1|997.1|999.2|997.2|999.2|997.2|999.1|997.1|3
1681683300000|2023-04-16 22:15:00|999.3|997.3|999.3|997.3|999.3|997.3|999.3|997.3|4
1681683600000|2023-04-16 22:20:00|999|997|998.9|996.9|999|997|998.9|996.9|2
1681684200000|2023-04-16 22:30:00|999.2|997.2|998.8|996.8|999.2|997.2|998.8|996.8|3
1681686300000|2023-04-16 23:05:00|999.4|997.4|999.3|997.3|999.4|997.4|999.3|997.3|2
1681687200000|2023-04-16 23:20:00|999.6|997.6|999.6|997.6|999.6|997.6|999.6|997.6|2
1681687500000|2023-04-16 23:25:00|999.7|997.7|999.7|997.7|999.7|997.7|999.7|997.7|1
1681687800000|2023-04-16 23:30:00|1000|998|1000|998|1000|998|1000|998|1
1681688100000|2023-04-16 23:35:00|999.8|997.8|999.8|997.8|999.8|997.8|999.8|997.8|2
1681688400000|2023-04-16 23:40:00|1000|998|1000|998|1000|998|1000|998|1
1681688700000|2023-04-16 23:45:00|1000.1|998.1|1000.5|998.5|1000.6|998.6|1000.1|998.1|37
1681689000000|2023-04-16 23:50:00|1000.6|998.6|1000.5|998.5|1000.8|998.8|1000.5|998.5|15
1681689300000|2023-04-16 23:55:00|1000|998|1000|998|1000|998|1000|998|2
1681689600000|2023-04-17 00:00:00|1000.7|998.7|1000.8|998.8|1000.8|998.8|1000.7|998.7|2
1681689900000|2023-04-17 00:05:00|1000.3|998.3|1000.4|998.4|1000.6|998.6|1000.1|998.1|39
1681690200000|2023-04-17 00:10:00|1000.3|998.3|1000.2|998.2|1000.4|998.4|1000.2|998.2|30
1681690500000|2023-04-17 00:15:00|999.9|997.9|999.8|997.8|1000|998|999.8|997.8|4
1681690800000|2023-04-17 00:20:00|1000|998|1000.6|998.6|1000.8|998.8|1000|998|33
1681691100000|2023-04-17 00:25:00|1000.4|998.4|999.8|997.8|1000.5|998.5|999.8|997.8|17
1681691400000|2023-04-17 00:30:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000.1|998.1|7
1681691700000|2023-04-17 00:35:00|1000.3|998.3|999.8|997.8|1000.3|998.3|999.8|997.8|6
1681692000000|2023-04-17 00:40:00|1000.2|998.2|999.7|997.7|1000.2|998.2|999.7|997.7|12
1681692300000|2023-04-17 00:45:00|999.5|997.5|998.6|996.6|999.5|997.5|998.6|996.6|17
1681692600000|2023-04-17 00:50:00|998.3|996.3|997.9|995.9|998.3|996.3|997.9|995.9|9
1681692900000|2023-04-17 00:55:00|997.7|995.7|997|995|997.7|995.7|997|995|6
1681693200000|2023-04-17 01:00:00|997.1|995.1|996.5|994.5|997.3|995.3|996.5|994.5|44
1681693500000|2023-04-17 01:05:00|996.7|994.7|996.5|994.5|996.8|994.8|996.4|994.4|29
1681693800000|2023-04-17 01:10:00|997|995|996.8|994.8|997|995|996.8|994.8|6
1681694100000|2023-04-17 01:15:00|997.3|995.3|998.1|996.1|998.1|996.1|996.4|994.4|64
1681694400000|2023-04-17 01:20:00|998.5|996.5|997.9|995.9|998.5|996.5|997.8|995.8|9
1681694700000|2023-04-17 01:25:00|998.7|996.7|997.9|995.9|998.7|996.7|997.9|995.9|7
1681695000000|2023-04-17 01:30:00|997.7|995.7|998.2|996.2|998.3|996.3|997.7|995.7|28
1681695300000|2023-04-17 01:35:00|999.3|997.3|998.4|996.4|999.3|997.3|998.4|996.4|19
1681695600000|2023-04-17 01:40:00|998.5|996.5|1001.1|999.1|1001.1|999.1|998.5|996.5|114
1681695900000|2023-04-17 01:45:00|1001|999|1002.8|1000.8|1003.1|1001.1|1001|999|64
1681696200000|2023-04-17 01:50:00|1002.5|1000.5|1002.2|1000.2|1003.6|1001.6|1002.2|1000.2|39
1681696500000|2023-04-17 01:55:00|1002.4|1000.4|1002.2|1000.2|1002.7|1000.7|1002|1000|14
1681696800000|2023-04-17 02:00:00|1002.4|1000.4|1001.4|999.4|1003|1001|1001.4|999.4|46
1681697100000|2023-04-17 02:05:00|1001.5|999.5|1001.6|999.6|1001.8|999.8|1001.5|999.5|13
1681697400000|2023-04-17 02:10:00|1001.8|999.8|1001|999|1002.1|1000.1|1000.9|998.9|18
1681697700000|2023-04-17 02:15:00|1000.9|998.9|1000.4|998.4|1000.9|998.9|999.8|997.8|48
1681698000000|2023-04-17 02:20:00|1000.7|998.7|1000.8|998.8|1000.8|998.8|1000.7|998.7|3
1681698300000|2023-04-17 02:25:00|1001|999|1001|999|1001.3|999.3|1001|999|15
1681698600000|2023-04-17 02:30:00|1001.5|999.5|1002.1|1000.1|1002.1|1000.1|1001.4|999.4|10
1681698900000|2023-04-17 02:35:00|1002.2|1000.2|1002.3|1000.3|1002.6|1000.6|1001.9|999.9|31
1681699200000|2023-04-17 02:40:00|1002.7|1000.7|1002.7|1000.7|1002.7|1000.7|1002.6|1000.6|9
1681699500000|2023-04-17 02:45:00|1001.5|999.5|1001.7|999.7|1002|1000|1001.5|999.5|27
1681699800000|2023-04-17 02:50:00|||||||||1
1681700100000|2023-04-17 02:55:00|1001.6|999.6|1001.2|999.2|1001.6|999.6|1001.2|999.2|5
1681700400000|2023-04-17 03:00:00|1001.3|999.3|1001|999|1001.3|999.3|1001|999|24
1681700700000|2023-04-17 03:05:00|1000.9|998.9|1001.5|999.5|1001.5|999.5|1000.9|998.9|17
1681701000000|2023-04-17 03:10:00|1001.4|999.4|1001.5|999.5|1001.5|999.5|1001.4|999.4|9
1681701300000|2023-04-17 03:15:00|1000.8|998.8|1001.5|999.5|1001.5|999.5|1000.8|998.8|3
1681701600000|2023-04-17 03:20:00|1001.6|999.6|1001.8|999.8|1001.8|999.8|1001.5|999.5|5
1681701900000|2023-04-17 03:25:00|1001.6|999.6|1002|1000|1002|1000|1001.6|999.6|17
1681702200000|2023-04-17 03:30:00|1001.7|999.7|1002.4|1000.4|1002.4|1000.4|1001.7|999.7|12
1681702500000|2023-04-17 03:35:00|1002.5|1000.5|1002.9|1000.9|1003.1|1001.1|1002.5|1000.5|47
1681702800000|2023-04-17 03:40:00|1003|1001|1003.2|1001.2|1003.3|1001.3|1002.9|1000.9|29
1681703100000|2023-04-17 03:45:00|1003.3|1001.3|1002.5|1000.5|1003.3|1001.3|1002.2|1000.2|21
1681703400000|2023-04-17 03:50:00|1002.6|1000.6|1002.7|1000.7|1002.8|1000.8|1002.6|1000.6|26
1681703700000|2023-04-17 03:55:00|1002.4|1000.4|1002.2|1000.2|1002.4|1000.4|1002.1|1000.1|19
1681704000000|2023-04-17 04:00:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1002.1|1000.1|12
1681704300000|2023-04-17 04:05:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1001.9|999.9|13
1681704600000|2023-04-17 04:10:00|1002.3|1000.3|1001.9|999.9|1002.4|1000.4|1001.9|999.9|14
1681704900000|2023-04-17 04:15:00|1002|1000|1002.4|1000.4|1002.7|1000.7|1002|1000|26
1681705200000|2023-04-17 04:20:00|1002.2|1000.2|1002.3|1000.3|1002.3|1000.3|1002.2|1000.2|10
1681705500000|2023-04-17 04:25:00|1002.2|1000.2|1002|1000|1002.2|1000.2|1001.8|999.8|11
1681705800000|2023-04-17 04:30:00|1001.9|999.9|1001.7|999.7|1002.1|1000.1|1001.7|999.7|9
1681706100000|2023-04-17 04:35:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.5|999.5|11
1681706400000|2023-04-17 04:40:00|1001.8|999.8|1001.9|999.9|1001.9|999.9|1001.7|999.7|12
1681706700000|2023-04-17 04:45:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.7|999.7|16
1681707000000|2023-04-17 04:50:00|1001.8|999.8|1001.9|999.9|1002|1000|1001.7|999.7|9
1681707300000|2023-04-17 04:55:00|1001.8|999.8|1001.8|999.8|1001.9|999.9|1001.7|999.7|14
1681707600000|2023-04-17 05:00:00|1002|1000|1002.1|1000.1|1002.1|1000.1|1001.5|999.5|24
1681707900000|2023-04-17 05:05:00|1002.3|1000.3|1001.4|999.4|1002.5|1000.5|1001.4|999.4|17
1681708200000|2023-04-17 05:10:00|1001.6|999.6|1001.5|999.5|1001.6|999.6|1001.2|999.2|24
1681708500000|2023-04-17 05:15:00|1001.2|999.2|1001.5|999.5|1001.5|999.5|1001.2|999.2|11
1681708800000|2023-04-17 05:20:00|1001.6|999.6|1002.5|1000.5|1002.7|1000.7|1001.6|999.6|141
1681709100000|2023-04-17 05:25:00|1002.4|1000.4|1004.7|1002.7|1004.8|1002.8|1002.4|1000.4|186
1681709400000|2023-04-17 05:30:00|1004.8|1002.8|1004.8|1002.8|1005.4|1003.4|1004.7|1002.7|188
1681709700000|2023-04-17 05:35:00|1004.7|1002.7|1004.6|1002.6|1004.8|1002.8|1003.9|1001.9|34
1681710000000|2023-04-17 05:40:00|1004.4|1002.4|1005.1|1003.1|1005.3|1003.3|1004.4|1002.4|42
1681710300000|2023-04-17 05:45:00|1005|1003|1006.1|1004.1|1006.2|1004.2|1004.9|1002.9|78
1681710600000|2023-04-17 05:50:00|1006.3|1004.3|1006.2|1004.2|1006.8|1004.8|1005.6|1003.6|29
1681710900000|2023-04-17 05:55:00|1006.4|1004.4|1005.7|1003.7|1006.5|1004.5|1005.5|1003.5|43
1681711200000|2023-04-17 06:00:00|1005.5|1003.5|1005.5|1003.5|1006.3|1004.3|1005.5|1003.5|122
1681711500000|2023-04-17 06:05:00|1005.4|1003.4|1006.3|1004.3|1006.8|1004.8|1005.4|1003.4|43
1681711800000|2023-04-17 06:10:00|1006.4|1004.4|1006.7|1004.7|1007.3|1005.3|1006.4|1004.4|63
1681712100000|2023-04-17 06:15:00|1007|1005|1006.5|1004.5|1007.2|1005.2|1006.5|1004.5|152
1681712400000|2023-04-17 06:20:00|1006.6|1004.6|1005.4|1003.4|1006.6|1004.6|1005.4|1003.4|134
1681712700000|2023-04-17 06:25:00|1005.3|1003.3|1006.5|1004.5|1006.5|1004.5|1005.3|1003.3|44
1681713000000|2023-04-17 06:30:00|1006.7|1004.7|1006.5|1004.5|1007.1|1005.1|1006.1|1004.1|157
1681713300000|2023-04-17 06:35:00|1006.3|1004.3|1007.5|1005.5|1007.5|1005.5|1006.3|1004.3|389
1681713600000|2023-04-17 06:40:00|1007.4|1005.4|1007.5|1005.5|1007.7|1005.7|1007.1|1005.1|183
1681713900000|2023-04-17 06:45:00|1007.3|1005.3|1007.3|1005.3|1007.6|1005.6|1007.1|1005.1|63
1681714200000|2023-04-17 06:50:00|1007.2|1005.2|1007.7|1005.7|1007.7|1005.7|1007.2|1005.2|160
1681714500000|2023-04-17 06:55:00|1007.6|1005.6|1008.6|1006.6|1009.1|1007.1|1007.6|1005.6|620
1681714800000|2023-04-17 07:00:00|1008.8|1006.8|1009.4|1007.4|1009.4|1007.4|1008.1|1006.1|607
1681715100000|2023-04-17 07:05:00|1009.5|1007.5|1009.2|1007.2|1010|1008|1008.7|1006.7|627
1681715400000|2023-04-17 07:10:00|1009.4|1007.4|1010|1008|1010.5|1008.5|1009.1|1007.1|1334
1681715700000|2023-04-17 07:15:00|1009.9|1007.9|1009.9|1007.9|1010|1008|1009.2|1007.2|261
1681716000000|2023-04-17 07:20:00|1009.8|1007.8|1009.9|1007.9|1009.9|1007.9|1009.2|1007.2|292
1681716300000|2023-04-17 07:25:00|1009.8|1007.8|1009.6|1007.6|1009.8|1007.8|1009.1|1007.1|135
1681716600000|2023-04-17 07:30:00|1009.4|1007.4|1009.4|1007.4|1009.4|1007.4|1008.9|1006.9|59
1681716900000|2023-04-17 07:35:00|1009.5|1007.5|1009.6|1007.6|1009.6|1007.6|1009.1|1007.1|163
1681717200000|2023-04-17 07:40:00|1009.5|1007.5|1008.8|1006.8|1009.5|1007.5|1008.8|1006.8|253
1681717500000|2023-04-17 07:45:00|1008.7|1006.7|1009.1|1007.1|1009.1|1007.1|1008.4|1006.4|160
1681717800000|2023-04-17 07:50:00|1009|1007|1008.1|1006.1|1009.1|1007.1|1008|1006|711
1681718100000|2023-04-17 07:55:00|1008|1006|1007.7|1005.7|1008.1|1006.1|1007.6|1005.6|304
1681718400000|2023-04-17 08:00:00|1007.8|1005.8|1008.1|1006.1|1008.2|1006.2|1007.5|1005.5|372
1681718700000|2023-04-17 08:05:00|1008|1006|1007.6|1005.6|1008|1006|1007.3|1005.3|389
1681719000000|2023-04-17 08:10:00|1007.7|1005.7|1007.5|1005.5|1008|1006|1007.4|1005.4|181
1681719300000|2023-04-17 08:15:00|1007.6|1005.6|1007.5|1005.5|1007.6|1005.6|1007.2|1005.2|74
1681719600000|2023-04-17 08:20:00|1007.6|1005.6|1006.8|1004.8|1007.6|1005.6|1006.7|1004.7|184
1681719900000|2023-04-17 08:25:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.4|1004.4|85
1681720200000|2023-04-17 08:30:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.3|1004.3|134
1681720500000|2023-04-17 08:35:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.4|1004.4|76
1681720800000|2023-04-17 08:40:00|1006.6|1004.6|1006.5|1004.5|1006.7|1004.7|1006.4|1004.4|86
1681721100000|2023-04-17 08:45:00|1006.4|1004.4|1006.5|1004.5|1006.6|1004.6|1006.2|1004.2|115
1681721400000|2023-04-17 08:50:00|1006.4|1004.4|1006.3|1004.3|1006.7|1004.7|1006.3|1004.3|79
1681721700000|2023-04-17 08:55:00|1006.2|1004.2|1006|1004|1006.5|1004.5|1006|1004|73
1681722000000|2023-04-17 09:00:00|1006.2|1004.2|1006.9|1004.9|1006.9|1004.9|1006|1004|163
1681722300000|2023-04-17 09:05:00|1006.8|1004.8|1006.9|1004.9|1007|1005|1006.6|1004.6|108
1681722600000|2023-04-17 09:10:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.5|1004.5|145
1681722900000|2023-04-17 09:15:00|1006.7|1004.7|1006|1004|1006.8|1004.8|1005.9|1003.9|399
1681723200000|2023-04-17 09:20:00|1005.9|1003.9|1005.8|1003.8|1005.9|1003.9|1005.8|1003.8|287
1681723500000|2023-04-17 09:25:00|1005.9|1003.9|1006.2|1004.2|1006.3|1004.3|1005.8|1003.8|727
1681723800000|2023-04-17 09:30:00|1006.4|1004.4|1006.7|1004.7|1006.8|1004.8|1006.3|1004.3|53
1681724100000|2023-04-17 09:35:00|1006.8|1004.8|1006.4|1004.4|1006.9|1004.9|1006.4|1004.4|56
1681724400000|2023-04-17 09:40:00|1006.5|1004.5|1006.1|1004.1|1006.5|1004.5|1005.9|1003.9|63
1681724700000|2023-04-17 09:45:00|1006.2|1004.2|1006.6|1004.6|1006.8|1004.8|1006.2|1004.2|311
1681725000000|2023-04-17 09:50:00|1006.7|1004.7|1006.9|1004.9|1007|1005|1006.7|1004.7|216
1681725300000|2023-04-17 09:55:00|1007|1005|1006.5|1004.5|1007.4|1005.4|1006.5|1004.5|336
1681725600000|2023-04-17 10:00:00|1006.6|1004.6|1006.7|1004.7|1007|1005|1006.4|1004.4|124
1681725900000|2023-04-17 10:05:00|1006.8|1004.8|1006.9|1004.9|1007|1005|1006.7|1004.7|98
1681726200000|2023-04-17 10:10:00|1007|1005|1007.2|1005.2|1007.2|1005.2|1006.9|1004.9|49
1681726500000|2023-04-17 10:15:00|1007.3|1005.3|1007.2|1005.2|1007.5|1005.5|1007.2|1005.2|99
1681726800000|2023-04-17 10:20:00|1007.4|1005.4|1007.3|1005.3|1007.5|1005.5|1007.2|1005.2|61
1681727100000|2023-04-17 10:25:00|1007.2|1005.2|1007.5|1005.5|1007.5|1005.5|1007.1|1005.1|56
1681727400000|2023-04-17 10:30:00|1007.4|1005.4|1007.6|1005.6|1007.6|1005.6|1007.4|1005.4|38
1681727700000|2023-04-17 10:35:00|1007.5|1005.5|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|36
1681728000000|2023-04-17 10:40:00|1007.4|1005.4|1007.5|1005.5|1007.5|1005.5|1007.4|1005.4|102
1681728300000|2023-04-17 10:45:00|1007.6|1005.6|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|34
1681728600000|2023-04-17 10:50:00|1007.4|1005.4|1007.6|1005.6|1007.7|1005.7|1007.4|1005.4|45
1681728900000|2023-04-17 10:55:00|1007.7|1005.7|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|31
1681729200000|2023-04-17 11:00:00|1007.7|1005.7|1007.9|1005.9|1008.2|1006.2|1007.7|1005.7|209
1681729500000|2023-04-17 11:05:00|1007.8|1005.8|1007.8|1005.8|1007.9|1005.9|1007.7|1005.7|86
1681729800000|2023-04-17 11:10:00|1007.9|1005.9|1007.7|1005.7|1008.1|1006.1|1007.7|1005.7|170
1681730100000|2023-04-17 11:15:00|1007.8|1005.8|1007.4|1005.4|1007.9|1005.9|1007.4|1005.4|177
1681730400000|2023-04-17 11:20:00|1007.5|1005.5|1007.2|1005.2|1007.5|1005.5|1007|1005|222
1681730700000|2023-04-17 11:25:00|1007.3|1005.3|1007.1|1005.1|1007.3|1005.3|1007|1005|74
1681731000000|2023-04-17 11:30:00|1007.2|1005.2|1007.1|1005.1|1007.3|1005.3|1006.8|1004.8|186
1681731300000|2023-04-17 11:35:00|1007|1005|1006.8|1004.8|1007.1|1005.1|1006.8|1004.8|80
1681731600000|2023-04-17 11:40:00|1006.9|1004.9|1006.7|1004.7|1007|1005|1006.5|1004.5|184
1681731900000|2023-04-17 11:45:00|1006.6|1004.6|1006.4|1004.4|1006.7|1004.7|1006.3|1004.3|74
1681732200000|2023-04-17 11:50:00|1006.5|1004.5|1006.7|1004.7|1006.9|1004.9|1006.5|1004.5|98
1681732500000|2023-04-17 11:55:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.7|1004.7|131
1681732800000|2023-04-17 12:00:00|1006.9|1004.9|1006.7|1004.7|1006.9|1004.9|1006.4|1004.4|118
1681733100000|2023-04-17 12:05:00|1006.6|1004.6|1006.8|1004.8|1006.8|1004.8|1006.4|1004.4|121
1681733400000|2023-04-17 12:10:00|1006.9|1004.9|1006.7|1004.7|1007.1|1005.1|1006.7|1004.7|95
1681733700000|2023-04-17 12:15:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.2|1004.2|152
1681734000000|2023-04-17 12:20:00|1006.6|1004.6|1006.5|1004.5|1006.9|1004.9|1006.4|1004.4|106
1681734300000|2023-04-17 12:25:00|1006.6|1004.6|1006.4|1004.4|1006.6|1004.6|1006.3|1004.3|157
1681734600000|2023-04-17 12:30:00|1006.3|1004.3|1005.5|1003.5|1006.3|1004.3|1004.9|1002.9|449
1681734900000|2023-04-17 12:35:00|1005.6|1003.6|1005.8|1003.8|1006|1004|1005.4|1003.4|91
1681735200000|2023-04-17 12:40:00|1005.7|1003.7|1004.9|1002.9|1006|1004|1004.8|1002.8|155
1681735500000|2023-04-17 12:45:00|1004.8|1002.8|1004.2|1002.2|1004.9|1002.9|1004.2|1002.2|189
1681735800000|2023-04-17 12:50:00|1004.3|1002.3|1004.8|1002.8|1005.2|1003.2|1004.3|1002.3|307
1681736100000|2023-04-17 12:55:00|1004.9|1002.9|1004.7|1002.7|1005.1|1003.1|1004.7|1002.7|281
1681736400000|2023-04-17 13:00:00|1004.8|1002.8|1005|1003|1005.1|1003.1|1004.7|1002.7|442
1681736700000|2023-04-17 13:05:00|1005.1|1003.1|1004.9|1002.9|1005.1|1003.1|1004.7|1002.7|484
1681737000000|2023-04-17 13:10:00|1005|1003|1004.7|1002.7|1005.1|1003.1|1004.7|1002.7|312
1681737300000|2023-04-17 13:15:00|1004.8|1002.8|1004.2|1002.2|1004.9|1002.9|1004.2|1002.2|381
1681737600000|2023-04-17 13:20:00|1004.3|1002.3|1003.7|1001.7|1004.3|1002.3|1003.5|1001.5|216
1681737900000|2023-04-17 13:25:00|1003.8|1001.8|1004|1002|1004.4|1002.4|1003.7|1001.7|270
1681738200000|2023-04-17 13:30:00|1003.3|1002.8|1003.7|1003.2|1003.8|1003.3|1002.8|1002.3|2681
1681738500000|2023-04-17 13:35:00|1003.6|1003.1|1003.8|1003.3|1004.6|1004.1|1003.2|1002.7|1952
1681738800000|2023-04-17 13:40:00|1003.7|1003.2|1003.2|1002.7|1004|1003.5|1003.2|1002.7|1475
1681739100000|2023-04-17 13:45:00|1003.3|1002.8|1002.2|1001.7|1003.3|1002.8|1001.4|1000.9|2445
1681739400000|2023-04-17 13:50:00|1002.3|1001.8|1001.9|1001.4|1002.8|1002.3|1001.8|1001.3|941
1681739700000|2023-04-17 13:55:00|1002|1001.5|1001.9|1001.4|1002.7|1002.2|1001.6|1001.1|2167
1681740000000|2023-04-17 14:00:00|1001.8|1001.3|1001.2|1000.7|1002.7|1002.2|1001.2|1000.7|1410
1681740300000|2023-04-17 14:05:00|1001.3|1000.8|1001.5|1001|1001.7|1001.2|1001|1000.5|1131
1681740600000|2023-04-17 14:10:00|1001.6|1001.1|1001.5|1001|1001.8|1001.3|1001.2|1000.7|704
1681740900000|2023-04-17 14:15:00|1001.6|1001.1|1001.8|1001.3|1002.1|1001.6|1001.1|1000.6|496
1681741200000|2023-04-17 14:20:00|1001.9|1001.4|1002|1001.5|1002.4|1001.9|1001.9|1001.4|431
1681741500000|2023-04-17 14:25:00|1002.1|1001.6|1002|1001.5|1002.4|1001.9|1001.8|1001.3|519
1681741800000|2023-04-17 14:30:00|1002.1|1001.6|1001.6|1001.1|1002.2|1001.7|1001.4|1000.9|628
1681742100000|2023-04-17 14:35:00|1001.7|1001.2|1000.4|999.9|1002|1001.5|1000.4|999.9|845
1681742400000|2023-04-17 14:40:00|1000.3|999.8|1000.4|999.9|1000.6|1000.1|999.6|999.1|950
1681742700000|2023-04-17 14:45:00|1000.2|999.7|1000.6|1000.1|1000.6|1000.1|1000|999.5|380
1681743000000|2023-04-17 14:50:00|1000.7|1000.2|1000.5|1000|1000.8|1000.3|1000.3|999.8|449
1681743300000|2023-04-17 14:55:00|1000.4|999.9|1000.1|999.6|1000.4|999.9|999.9|999.4|399
1681743600000|2023-04-17 15:00:00|1000.3|999.8|1000.1|999.6|1000.5|1000|999.7|999.2|440
1681743900000|2023-04-17 15:05:00|1000.2|999.7|1000.6|1000.1|1000.7|1000.2|1000.1|999.6|355
1681744200000|2023-04-17 15:10:00|1000.7|1000.2|1000.4|999.9|1000.8|1000.3|1000.2|999.7|698
1681744500000|2023-04-17 15:15:00|1000.3|999.8|1000.3|999.8|1000.9|1000.4|1000.3|999.8|677
1681744800000|2023-04-17 15:20:00|1000.4|999.9|1000.4|999.9|1000.6|1000.1|1000.1|999.6|782
1681745100000|2023-04-17 15:25:00|1000.5|1000|1000|999.5|1000.6|1000.1|999.9|999.4|1209
1681745400000|2023-04-17 15:30:00|999.9|999.4|999.8|999.3|1000.4|999.9|999.5|999|1098
1681745700000|2023-04-17 15:35:00|999.9|999.4|999.6|999.1|999.9|999.4|999.1|998.6|1032
1681746000000|2023-04-17 15:40:00|999.5|999|999.4|998.9|999.8|999.3|999.3|998.8|589
1681746300000|2023-04-17 15:45:00|999.3|998.8|1000|999.5|1000.1|999.6|999.2|998.7|373
1681746600000|2023-04-17 15:50:00|999.9|999.4|1000.2|999.7|1000.4|999.9|999.8|999.3|277
1681746900000|2023-04-17 15:55:00|1000.1|999.6|1000.2|999.7|1000.4|999.9|1000|999.5|192
1681747200000|2023-04-17 16:00:00|1000.3|999.8|1000.1|999.6|1000.3|999.8|999.9|999.4|212
1681747500000|2023-04-17 16:05:00|1000.2|999.7|1000.5|1000|1000.6|1000.1|1000.1|999.6|180
1681747800000|2023-04-17 16:10:00|1000.6|1000.1|1000.3|999.8|1000.7|1000.2|1000|999.5|214
1681748100000|2023-04-17 16:15:00|1000.4|999.9|1000.2|999.7|1000.4|999.9|999.9|999.4|357
1681748400000|2023-04-17 16:20:00|1000.1|999.6|1000|999.5|1000.2|999.7|999.8|999.3|345
1681748700000|2023-04-17 16:25:00|1000.2|999.7|1000.4|999.9|1000.4|999.9|1000.1|999.6|160
1681749000000|2023-04-17 16:30:00|1000.3|999.8|1000.2|999.7|1000.6|1000.1|1000.2|999.7|150
1681749300000|2023-04-17 16:35:00|1000.1|999.6|1000.1|999.6|1000.4|999.9|1000.1|999.6|88
1681749600000|2023-04-17 16:40:00|1000.2|999.7|1000.2|999.7|1000.4|999.9|1000.2|999.7|245
1681749900000|2023-04-17 16:45:00|1000.3|999.8|1000.4|999.9|1000.6|1000.1|1000.2|999.7|178
1681750200000|2023-04-17 16:50:00|1000.3|999.8|1000.1|999.6|1000.4|999.9|1000|999.5|261
1681750500000|2023-04-17 16:55:00|1000|999.5|1000.4|999.9|1000.4|999.9|1000|999.5|322
1681750800000|2023-04-17 17:00:00|1000.5|1000|1000.6|1000.1|1000.7|1000.2|1000.1|999.6|454
1681751100000|2023-04-17 17:05:00|1000.5|1000|1000.5|1000|1000.7|1000.2|1000.4|999.9|251
1681751400000|2023-04-17 17:10:00|1000.4|999.9|1000.8|1000.3|1000.8|1000.3|1000.3|999.8|235
1681751700000|2023-04-17 17:15:00|1000.7|1000.2|1000.9|1000.4|1001.1|1000.6|1000.7|1000.2|174
1681752000000|2023-04-17 17:20:00|1001|1000.5|1001.2|1000.7|1001.2|1000.7|1001|1000.5|347
1681752300000|2023-04-17 17:25:00|1001.1|1000.6|1001.3|1000.8|1001.3|1000.8|1001|1000.5|173
1681752600000|2023-04-17 17:30:00|1001.4|1000.9|1001.5|1001|1001.7|1001.2|1001.4|1000.9|244
1681752900000|2023-04-17 17:35:00|1001.6|1001.1|1001.6|1001.1|1001.7|1001.2|1001.6|1001.1|104
1681753200000|2023-04-17 17:40:00|1001.7|1001.2|1001.3|1000.8|1001.7|1001.2|1001.3|1000.8|101
1681753500000|2023-04-17 17:45:00|1001.2|1000.7|1001.3|1000.8|1001.3|1000.8|1001.2|1000.7|359
1681753800000|2023-04-17 17:50:00|1001.2|1000.7|1001.3|1000.8|1001.4|1000.9|1001.1|1000.6|103
1681754100000|2023-04-17 17:55:00|1001.2|1000.7|1001.1|1000.6|1001.2|1000.7|1000.8|1000.3|254
1681754400000|2023-04-17 18:00:00|1001|1000.5|1001|1000.5|1001|1000.5|1000.6|1000.1|129
1681754700000|2023-04-17 18:05:00|1000.8|1000.3|1000.9|1000.4|1000.9|1000.4|1000.6|1000.1|191
1681755000000|2023-04-17 18:10:00|1000.8|1000.3|1001.3|1000.8|1001.3|1000.8|1000.7|1000.2|202
1681755300000|2023-04-17 18:15:00|1001.2|1000.7|1001.3|1000.8|1001.5|1001|1001.1|1000.6|164
1681755600000|2023-04-17 18:20:00|1001.4|1000.9|1001.4|1000.9|1001.6|1001.1|1001.4|1000.9|98
1681755900000|2023-04-17 18:25:00|1001.3|1000.8|1001.3|1000.8|1001.4|1000.9|1001.1|1000.6|209
1681756200000|2023-04-17 18:30:00|1001.2|1000.7|1001.8|1001.3|1001.8|1001.3|1001.2|1000.7|842
1681756500000|2023-04-17 18:35:00|1001.7|1001.2|1002|1001.5|1002|1001.5|1001.7|1001.2|685
1681756800000|2023-04-17 18:40:00|1002.1|1001.6|1002.3|1001.8|1002.4|1001.9|1002|1001.5|500
1681757100000|2023-04-17 18:45:00|1002.2|1001.7|1002.1|1001.6|1002.2|1001.7|1001.8|1001.3|378
1681757400000|2023-04-17 18:50:00|1002|1001.5|1002.1|1001.6|1002.2|1001.7|1002|1001.5|227
1681757700000|2023-04-17 18:55:00|1002|1001.5|1002|1001.5|1002.3|1001.8|1002|1001.5|208
1681758000000|2023-04-17 19:00:00|1002.1|1001.6|1002.5|1002|1002.5|1002|1002.1|1001.6|372
1681758300000|2023-04-17 19:05:00|1002.4|1001.9|1002.5|1002|1002.7|1002.2|1002.3|1001.8|219
1681758600000|2023-04-17 19:10:00|1002.6|1002.1|1002.4|1001.9|1002.6|1002.1|1002.4|1001.9|249
1681758900000|2023-04-17 19:15:00|1002.5|1002|1002.8|1002.3|1002.8|1002.3|1002.5|1002|574
1681759200000|2023-04-17 19:20:00|1002.7|1002.2|1003|1002.5|1003|1002.5|1002.7|1002.2|832
1681759500000|2023-04-17 19:25:00|1002.9|1002.4|1003.4|1002.9|1003.4|1002.9|1002.9|1002.4|333
1681759800000|2023-04-17 19:30:00|1003.3|1002.8|1003.2|1002.7|1003.4|1002.9|1003|1002.5|826
1681760100000|2023-04-17 19:35:00|1003.1|1002.6|1002.9|1002.4|1003.3|1002.8|1002.9|1002.4|1112
1681760400000|2023-04-17 19:40:00|1003|1002.5|1002.7|1002.2|1003.1|1002.6|1002.5|1002|462
1681760700000|2023-04-17 19:45:00|1002.6|1002.1|1002.4|1001.9|1002.6|1002.1|1002.2|1001.7|442
1681761000000|2023-04-17 19:50:00|1002.5|1002|1002.9|1002.4|1003.2|1002.7|1002.4|1001.9|1006
1681761300000|2023-04-17 19:55:00|1003|1002.5|1003.1|1002.6|1003.4|1002.9|1002.9|1002.4|8365
1681761600000|2023-04-17 20:00:00|1004|1002|1004.1|1002.1|1004.2|1002.2|1003.8|1001.8|916
1681761900000|2023-04-17 20:05:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1004|1002|175
1681762200000|2023-04-17 20:10:00|1004.1|1002.1|1004.4|1002.4|1004.5|1002.5|1004|1002|399
1681762500000|2023-04-17 20:15:00|1004.1|1002.1|1004.2|1002.2|1004.3|1002.3|1004.1|1002.1|40
1681762800000|2023-04-17 20:20:00|1004.3|1002.3|1004.2|1002.2|1004.3|1002.3|1004.2|1002.2|3
1681763400000|2023-04-17 20:30:00|1004.4|1002.4|1004.2|1002.2|1004.4|1002.4|1004.2|1002.2|21
1681763700000|2023-04-17 20:35:00|1004.1|1002.1|1004.4|1002.4|1004.4|1002.4|1004.1|1002.1|21
1681764000000|2023-04-17 20:40:00|1004.3|1002.3|1004.3|1002.3|1004.4|1002.4|1004.3|1002.3|76
1681764300000|2023-04-17 20:45:00|1004.4|1002.4|1004.2|1002.2|1004.4|1002.4|1004.2|1002.2|69
1681764600000|2023-04-17 20:50:00|1004.3|1002.3|1004.4|1002.4|1004.4|1002.4|1004.3|1002.3|25
1681764900000|2023-04-17 20:55:00|1004.2|1002.2|1004.3|1002.3|1004.3|1002.3|1004|1002|52
1681768500000|2023-04-17 21:55:00|1003.3|1001.3|1003.4|1001.4|1004.9|1002.9|1003.3|1001.3|6
1681768800000|2023-04-17 22:00:00|1003.9|1001.9|1003.9|1001.9|1004|1002|1003.8|1001.8|1
1681769100000|2023-04-17 22:05:00|1003.8|1001.8|1003.8|1001.8|1003.9|1001.9|1003.7|1001.7|0
1681769400000|2023-04-17 22:10:00|1003.9|1001.9|1003.8|1001.8|1004|1002|1003.8|1001.8|0
1681769700000|2023-04-17 22:15:00|1003.7|1001.7|1003.6|1001.6|1003.8|1001.8|1003.6|1001.6|0
1681770000000|2023-04-17 22:20:00|1003.7|1001.7|1003.6|1001.6|1003.7|1001.7|1003.6|1001.6|0
1681770300000|2023-04-17 22:25:00|1003.7|1001.7|1003.7|1001.7|1003.8|1001.8|1003.6|1001.6|0
1681770600000|2023-04-17 22:30:00|1003.6|1001.6|1003.7|1001.7|1003.7|1001.7|1003.6|1001.6|0
1681770900000|2023-04-17 22:35:00|1003.6|1001.6|1003.6|1001.6|1003.7|1001.7|1003.6|1001.6|0
1681771200000|2023-04-17 22:40:00|1003.7|1001.7|1003.7|1001.7|1003.7|1001.7|1003.6|1001.6|0
1681771500000|2023-04-17 22:45:00|1003.6|1001.6|1003.7|1001.7|1003.7|1001.7|1003.6|1001.6|0
1681771800000|2023-04-17 22:50:00|1003.6|1001.6|1003.6|1001.6|1003.6|1001.6|1003.6|1001.6|0
1681772100000|2023-04-17 22:55:00|1003.7|1001.7|1003.9|1001.9|1003.9|1001.9|1003.6|1001.6|0
1681772400000|2023-04-17 23:00:00|1003.8|1001.8|1003.8|1001.8|1004|1002|1003.8|1001.8|0
1681772700000|2023-04-17 23:05:00|1003.9|1001.9|1003.9|1001.9|1003.9|1001.9|1003.8|1001.8|0
1681773000000|2023-04-17 23:10:00|1003.8|1001.8|1003.9|1001.9|1003.9|1001.9|1003.8|1001.8|0
1681773600000|2023-04-17 23:20:00|1004|1002|1003.9|1001.9|1004.1|1002.1|1003.9|1001.9|0
1681773900000|2023-04-17 23:25:00|1004|1002|1003.9|1001.9|1004|1002|1003.8|1001.8|0
1681774200000|2023-04-17 23:30:00|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|0
1681774500000|2023-04-17 23:35:00|1003.9|1001.9|1003.8|1001.8|1003.9|1001.9|1003.8|1001.8|0
1681774800000|2023-04-17 23:40:00|1003.9|1001.9|1003.8|1001.8|1003.9|1001.9|1003.8|1001.8|0
1681775100000|2023-04-17 23:45:00|1003.7|1001.7|1003.7|1001.7|1003.8|1001.8|1003.6|1001.6|0
1681775400000|2023-04-17 23:50:00|1003.6|1001.6|1003.7|1001.7|1003.7|1001.7|1003.6|1001.6|0
1681775700000|2023-04-17 23:55:00|1003.8|1001.8|1003.9|1001.9|1003.9|1001.9|1003.7|1001.7|0
1681776000000|2023-04-18 00:00:00|1003.8|1001.8|1003.7|1001.7|1004|1002|1003.5|1001.5|40
1681776300000|2023-04-18 00:05:00|1003.6|1001.6|1003.1|1001.1|1003.7|1001.7|1002.9|1000.9|63
1681776600000|2023-04-18 00:10:00|1003|1001|1002.9|1000.9|1003.1|1001.1|1002.5|1000.5|38
1681776900000|2023-04-18 00:15:00|1002.7|1000.7|1002.6|1000.6|1003.1|1001.1|1002.5|1000.5|15
1681777200000|2023-04-18 00:20:00|1002.7|1000.7|1002.9|1000.9|1003|1001|1002.6|1000.6|18
1681777500000|2023-04-18 00:25:00|1002.8|1000.8|1002.7|1000.7|1002.9|1000.9|1002.6|1000.6|15
1681777800000|2023-04-18 00:30:00|1002.6|1000.6|1002.6|1000.6|1002.9|1000.9|1002.5|1000.5|26
1681778100000|2023-04-18 00:35:00|1002.7|1000.7|1002.7|1000.7|1002.8|1000.8|1002.6|1000.6|21
1681778400000|2023-04-18 00:40:00|1002.8|1000.8|1003|1001|1003|1001|1002.6|1000.6|27
1681778700000|2023-04-18 00:45:00|1003.1|1001.1|1002.4|1000.4|1003.1|1001.1|1002.3|1000.3|44
1681779000000|2023-04-18 00:50:00|1002.5|1000.5|1002.4|1000.4|1002.5|1000.5|1002.3|1000.3|17
1681779300000|2023-04-18 00:55:00|1002.3|1000.3|1001.9|999.9|1002.3|1000.3|1001.8|999.8|19
1681779600000|2023-04-18 01:00:00|1002|1000|1001.9|999.9|1002|1000|1001.4|999.4|57
1681779900000|2023-04-18 01:05:00|1002|1000|1001.4|999.4|1002|1000|1001.2|999.2|46
1681780200000|2023-04-18 01:10:00|1001.1|999.1|1001.3|999.3|1001.3|999.3|1000.8|998.8|15
1681780500000|2023-04-18 01:15:00|1001.2|999.2|1000.9|998.9|1001.2|999.2|1000.3|998.3|80
1681780800000|2023-04-18 01:20:00|1001.4|999.4|1001.1|999.1|1001.6|999.6|1001|999|51
1681781100000|2023-04-18 01:25:00|1001.2|999.2|1002.1|1000.1|1002.3|1000.3|1001.2|999.2|37
1681781400000|2023-04-18 01:30:00|1002.4|1000.4|1003.2|1001.2|1003.7|1001.7|1002.1|1000.1|26
1681781700000|2023-04-18 01:35:00|1003.3|1001.3|1004.3|1002.3|1004.3|1002.3|1002.8|1000.8|21
1681782000000|2023-04-18 01:40:00|1004.4|1002.4|1004|1002|1005.2|1003.2|1004|1002|68
1681782300000|2023-04-18 01:45:00|1004.2|1002.2|1003.8|1001.8|1004.3|1002.3|1003.4|1001.4|55
1681782600000|2023-04-18 01:50:00|1003.6|1001.6|1003.7|1001.7|1004.2|1002.2|1002.9|1000.9|46
1681782900000|2023-04-18 01:55:00|1003.5|1001.5|1002.8|1000.8|1003.5|1001.5|1002|1000|88
1681783200000|2023-04-18 02:00:00|1003.1|1001.1|1003.5|1001.5|1005.2|1003.2|1003.1|1001.1|102
1681783500000|2023-04-18 02:05:00|1003.4|1001.4|1004.1|1002.1|1004.8|1002.8|1003.2|1001.2|149
1681783800000|2023-04-18 02:10:00|1003.5|1001.5|1002.5|1000.5|1004|1002|1002.5|1000.5|118
1681784100000|2023-04-18 02:15:00|1002.4|1000.4|1002.9|1000.9|1002.9|1000.9|1002.3|1000.3|35
1681784400000|2023-04-18 02:20:00|1002.8|1000.8|1003.4|1001.4|1003.5|1001.5|1002.6|1000.6|34
1681784700000|2023-04-18 02:25:00|1003.3|1001.3|1003.5|1001.5|1004.1|1002.1|1003.2|1001.2|25
1681785000000|2023-04-18 02:30:00|1003.6|1001.6|1003.5|1001.5|1003.9|1001.9|1003.1|1001.1|33
1681785300000|2023-04-18 02:35:00|1003.3|1001.3|1002.3|1000.3|1003.3|1001.3|1002.3|1000.3|58
1681785600000|2023-04-18 02:40:00|1002.4|1000.4|1002.9|1000.9|1002.9|1000.9|1001.9|999.9|17
1681785900000|2023-04-18 02:45:00|1002.7|1000.7|1002.8|1000.8|1002.8|1000.8|1002.3|1000.3|15
1681786200000|2023-04-18 02:50:00|1003.1|1001.1|1002.6|1000.6|1003.1|1001.1|1002.4|1000.4|15
1681786500000|2023-04-18 02:55:00|1002.4|1000.4|1002.8|1000.8|1003|1001|1002.4|1000.4|28
1681786800000|2023-04-18 03:00:00|1002.7|1000.7|1003.4|1001.4|1003.4|1001.4|1002.6|1000.6|25
1681787100000|2023-04-18 03:05:00|1003.6|1001.6|1003.4|1001.4|1003.7|1001.7|1003.3|1001.3|16
1681787400000|2023-04-18 03:10:00|1003.6|1001.6|1003.3|1001.3|1003.7|1001.7|1003.3|1001.3|4
1681787700000|2023-04-18 03:15:00|1003.2|1001.2|1002.3|1000.3|1003.2|1001.2|1002.3|1000.3|25
1681788000000|2023-04-18 03:20:00|1002.5|1000.5|1002.5|1000.5|1002.7|1000.7|1002.3|1000.3|20
1681788300000|2023-04-18 03:25:00|1002.6|1000.6|1002.5|1000.5|1002.6|1000.6|1002.2|1000.2|4
1681788600000|2023-04-18 03:30:00|1002.9|1000.9|1003|1001|1003.1|1001.1|1002.8|1000.8|10
1681788900000|2023-04-18 03:35:00|1002.9|1000.9|1002|1000|1002.9|1000.9|1002|1000|6
1681789200000|2023-04-18 03:40:00|1002.2|1000.2|1002.6|1000.6|1002.6|1000.6|1002.2|1000.2|5
1681789500000|2023-04-18 03:45:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.2|1000.2|21
1681789800000|2023-04-18 03:50:00|1002.4|1000.4|1002.4|1000.4|1002.4|1000.4|1002.2|1000.2|5
1681790100000|2023-04-18 03:55:00|1002.3|1000.3|1002.4|1000.4|1002.5|1000.5|1002.3|1000.3|8
1681790400000|2023-04-18 04:00:00|1002.3|1000.3|1002.4|1000.4|1002.5|1000.5|1002.3|1000.3|5
1681790700000|2023-04-18 04:05:00|1002.3|1000.3|1002.4|1000.4|1002.4|1000.4|1002.3|1000.3|5
1681791000000|2023-04-18 04:10:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.2|1000.2|7
1681791300000|2023-04-18 04:15:00|1002.1|1000.1|1002.1|1000.1|1002.1|1000.1|1002|1000|9
1681791600000|2023-04-18 04:20:00|1002|1000|1001.6|999.6|1002|1000|1001.5|999.5|9
1681791900000|2023-04-18 04:25:00|1001.4|999.4|1001.5|999.5|1001.5|999.5|1001.4|999.4|2
1681792200000|2023-04-18 04:30:00|1001.4|999.4|1001.5|999.5|1001.5|999.5|1001.4|999.4|16
1681792500000|2023-04-18 04:35:00|1001.3|999.3|1001.2|999.2|1001.3|999.3|1001|999|17
1681792800000|2023-04-18 04:40:00|1000.9|998.9|1000.7|998.7|1001.1|999.1|1000.7|998.7|32
1681793100000|2023-04-18 04:45:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|999.8|997.8|155
1681793400000|2023-04-18 04:50:00|1000|998|1000|998|1000.1|998.1|999.9|997.9|31
1681793700000|2023-04-18 04:55:00|1000.1|998.1|1000.7|998.7|1000.7|998.7|1000|998|86
1681794000000|2023-04-18 05:00:00|1000.8|998.8|1000.8|998.8|1000.9|998.9|1000.5|998.5|38
1681794300000|2023-04-18 05:05:00|1000.6|998.6|1000.1|998.1|1000.6|998.6|999.8|997.8|45
1681794600000|2023-04-18 05:10:00|1000.2|998.2|1001.3|999.3|1001.3|999.3|1000.2|998.2|58
1681794900000|2023-04-18 05:15:00|1001.4|999.4|1001.9|999.9|1001.9|999.9|1001.2|999.2|17
1681795200000|2023-04-18 05:20:00|1002.1|1000.1|1002.2|1000.2|1002.2|1000.2|1002.1|1000.1|23
1681795500000|2023-04-18 05:25:00|1002.4|1000.4|1002.1|1000.1|1002.4|1000.4|1002.1|1000.1|18
1681795800000|2023-04-18 05:30:00|1002.3|1000.3|1002.9|1000.9|1003.1|1001.1|1002.3|1000.3|21
1681796100000|2023-04-18 05:35:00|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|3
1681796400000|2023-04-18 05:40:00|1002.5|1000.5|1002.6|1000.6|1002.6|1000.6|1002.5|1000.5|6
1681796700000|2023-04-18 05:45:00|1003|1001|1002.6|1000.6|1003|1001|1002.6|1000.6|5
1681797000000|2023-04-18 05:50:00|1002.7|1000.7|1002.8|1000.8|1002.8|1000.8|1002.7|1000.7|2
1681797300000|2023-04-18 05:55:00|1002.9|1000.9|1002.9|1000.9|1002.9|1000.9|1002.9|1000.9|8
1681797600000|2023-04-18 06:00:00|1003|1001|1003.3|1001.3|1003.3|1001.3|1002.9|1000.9|59
1681797900000|2023-04-18 06:05:00|1003.1|1001.1|1002.7|1000.7|1003.1|1001.1|1002.4|1000.4|27
1681798200000|2023-04-18 06:10:00|1003|1001|1002.8|1000.8|1003|1001|1002.8|1000.8|10
1681798500000|2023-04-18 06:15:00|1002.6|1000.6|1002.1|1000.1|1002.6|1000.6|1002|1000|20
1681798800000|2023-04-18 06:20:00|1002.2|1000.2|1001.8|999.8|1002.2|1000.2|1001.8|999.8|11
1681799100000|2023-04-18 06:25:00|1001.9|999.9|1002|1000|1002|1000|1001.8|999.8|9
1681799400000|2023-04-18 06:30:00|1001.9|999.9|1002.1|1000.1|1002.1|1000.1|1001.9|999.9|6
1681799700000|2023-04-18 06:35:00|1002.4|1000.4|1002.2|1000.2|1002.4|1000.4|1002.2|1000.2|6
1681800000000|2023-04-18 06:40:00|1002.1|1000.1|1002.1|1000.1|1002.5|1000.5|1002.1|1000.1|106
1681800300000|2023-04-18 06:45:00|1002|1000|1002.6|1000.6|1002.6|1000.6|1002|1000|34
1681800600000|2023-04-18 06:50:00|1002.5|1000.5|1002.5|1000.5|1002.6|1000.6|1002.2|1000.2|76
1681800900000|2023-04-18 06:55:00|1002.6|1000.6|1002.2|1000.2|1002.7|1000.7|1002.2|1000.2|146
1681801200000|2023-04-18 07:00:00|1002.3|1000.3|1002.6|1000.6|1002.8|1000.8|1002.2|1000.2|230
1681801500000|2023-04-18 07:05:00|1002.5|1000.5|1002.1|1000.1|1002.6|1000.6|1002|1000|108
1681801800000|2023-04-18 07:10:00|1002.2|1000.2|1002.5|1000.5|1002.5|1000.5|1001.8|999.8|110
1681802100000|2023-04-18 07:15:00|1002.4|1000.4|1002.4|1000.4|1002.5|1000.5|1002.3|1000.3|65
1681802400000|2023-04-18 07:20:00|1002.3|1000.3|1002.6|1000.6|1002.6|1000.6|1002.2|1000.2|38
1681802700000|2023-04-18 07:25:00|1002.5|1000.5|1003|1001|1003|1001|1002.4|1000.4|214
1681803000000|2023-04-18 07:30:00|1003.1|1001.1|1002.8|1000.8|1003.3|1001.3|1002.6|1000.6|195
1681803300000|2023-04-18 07:35:00|1002.9|1000.9|1002.9|1000.9|1003|1001|1002.8|1000.8|61
1681803600000|2023-04-18 07:40:00|1002.8|1000.8|1002.6|1000.6|1002.9|1000.9|1002.6|1000.6|40
1681803900000|2023-04-18 07:45:00|1002.5|1000.5|1002.8|1000.8|1002.8|1000.8|1002.5|1000.5|43
1681804200000|2023-04-18 07:50:00|1002.9|1000.9|1002.9|1000.9|1003|1001|1002.6|1000.6|112
1681804500000|2023-04-18 07:55:00|1003|1001|1003.1|1001.1|1003.2|1001.2|1002.8|1000.8|205
1681804800000|2023-04-18 08:00:00|1003|1001|1003.6|1001.6|1003.9|1001.9|1002.9|1000.9|759
1681805100000|2023-04-18 08:05:00|1003.5|1001.5|1004.2|1002.2|1004.7|1002.7|1003.4|1001.4|456
1681805400000|2023-04-18 08:10:00|1004.3|1002.3|1003.6|1001.6|1004.3|1002.3|1003.6|1001.6|92
1681805700000|2023-04-18 08:15:00|1003.8|1001.8|1003.7|1001.7|1004.1|1002.1|1003.7|1001.7|66
1681806000000|2023-04-18 08:20:00|1003.5|1001.5|1003.4|1001.4|1003.5|1001.5|1003.1|1001.1|66
1681806300000|2023-04-18 08:25:00|1003.3|1001.3|1003.8|1001.8|1003.9|1001.9|1003.3|1001.3|44
1681806600000|2023-04-18 08:30:00|1003.9|1001.9|1005.6|1003.6|1006.6|1004.6|1003.9|1001.9|2221
1681806900000|2023-04-18 08:35:00|1005.8|1003.8|1005.9|1003.9|1006|1004|1005.5|1003.5|262
1681807200000|2023-04-18 08:40:00|1006|1004|1006.4|1004.4|1006.8|1004.8|1005.9|1003.9|188
1681807500000|2023-04-18 08:45:00|1006.5|1004.5|1006.7|1004.7|1006.8|1004.8|1006.4|1004.4|165
1681807800000|2023-04-18 08:50:00|1006.8|1004.8|1006.7|1004.7|1007.2|1005.2|1006.7|1004.7|416
1681808100000|2023-04-18 08:55:00|1006.5|1004.5|1006.5|1004.5|1006.7|1004.7|1006.3|1004.3|86
1681808400000|2023-04-18 09:00:00|1006.6|1004.6|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|119
1681808700000|2023-04-18 09:05:00|1006.7|1004.7|1006.6|1004.6|1006.9|1004.9|1006.3|1004.3|117
1681809000000|2023-04-18 09:10:00|1006.5|1004.5|1006.6|1004.6|1006.8|1004.8|1006.5|1004.5|29
1681809300000|2023-04-18 09:15:00|1006.5|1004.5|1007.2|1005.2|1007.2|1005.2|1006.4|1004.4|283
1681809600000|2023-04-18 09:20:00|1007.4|1005.4|1007.4|1005.4|1007.7|1005.7|1007.3|1005.3|108
1681809900000|2023-04-18 09:25:00|1007.3|1005.3|1007.1|1005.1|1007.4|1005.4|1007|1005|28
1681810200000|2023-04-18 09:30:00|1007.2|1005.2|1007.5|1005.5|1007.6|1005.6|1007.1|1005.1|149
1681810500000|2023-04-18 09:35:00|1007.6|1005.6|1007.5|1005.5|1007.7|1005.7|1007.4|1005.4|143
1681810800000|2023-04-18 09:40:00|1007.4|1005.4|1007.2|1005.2|1007.8|1005.8|1007.1|1005.1|86
1681811100000|2023-04-18 09:45:00|1007|1005|1006.8|1004.8|1007.2|1005.2|1006.8|1004.8|105
1681811400000|2023-04-18 09:50:00|1006.7|1004.7|1007.1|1005.1|1007.1|1005.1|1006.7|1004.7|45
1681811700000|2023-04-18 09:55:00|1007|1005|1007|1005|1007.2|1005.2|1006.8|1004.8|62
1681812000000|2023-04-18 10:00:00|1007.1|1005.1|1007|1005|1007.3|1005.3|1007|1005|63
1681812300000|2023-04-18 10:05:00|1006.9|1004.9|1006.8|1004.8|1007|1005|1006.7|1004.7|72
1681812600000|2023-04-18 10:10:00|1006.9|1004.9|1006.9|1004.9|1007.1|1005.1|1006.9|1004.9|93
1681812900000|2023-04-18 10:15:00|1007|1005|1007.3|1005.3|1007.3|1005.3|1006.9|1004.9|48
1681813200000|2023-04-18 10:20:00|1007.4|1005.4|1007.3|1005.3|1007.5|1005.5|1007.3|1005.3|46
1681813500000|2023-04-18 10:25:00|1007.2|1005.2|1007.4|1005.4|1007.5|1005.5|1007.2|1005.2|49
1681813800000|2023-04-18 10:30:00|1007.5|1005.5|1007.7|1005.7|1007.8|1005.8|1007.4|1005.4|254
1681814100000|2023-04-18 10:35:00|1007.6|1005.6|1007.8|1005.8|1007.8|1005.8|1007.6|1005.6|25
1681814400000|2023-04-18 10:40:00|1007.9|1005.9|1008.6|1006.6|1008.6|1006.6|1007.9|1005.9|366
1681814700000|2023-04-18 10:45:00|1008.5|1006.5|1008.6|1006.6|1008.7|1006.7|1008.2|1006.2|328
1681815000000|2023-04-18 10:50:00|1008.7|1006.7|1008.5|1006.5|1008.7|1006.7|1008.4|1006.4|252
1681815300000|2023-04-18 10:55:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.3|1006.3|140
1681815600000|2023-04-18 11:00:00|1008.5|1006.5|1008.2|1006.2|1008.6|1006.6|1008.1|1006.1|203
1681815900000|2023-04-18 11:05:00|1008.3|1006.3|1008.4|1006.4|1008.6|1006.6|1008.3|1006.3|131
1681816200000|2023-04-18 11:10:00|1008.5|1006.5|1008.5|1006.5|1008.7|1006.7|1008.4|1006.4|85
1681816500000|2023-04-18 11:15:00|1008.6|1006.6|1008.5|1006.5|1008.7|1006.7|1008.5|1006.5|166
1681816800000|2023-04-18 11:20:00|1008.6|1006.6|1008.4|1006.4|1008.6|1006.6|1008.4|1006.4|39
1681817100000|2023-04-18 11:25:00|1008.5|1006.5|1007.7|1005.7|1008.6|1006.6|1007.7|1005.7|436
1681817400000|2023-04-18 11:30:00|1007.8|1005.8|1008.2|1006.2|1008.4|1006.4|1007.8|1005.8|178
1681817700000|2023-04-18 11:35:00|1008.1|1006.1|1008.1|1006.1|1008.3|1006.3|1008|1006|52
1681818000000|2023-04-18 11:40:00|1008.2|1006.2|1008.2|1006.2|1008.4|1006.4|1008.1|1006.1|73
1681818300000|2023-04-18 11:45:00|1008.3|1006.3|1008|1006|1008.4|1006.4|1007.9|1005.9|63
1681818600000|2023-04-18 11:50:00|1007.9|1005.9|1007.9|1005.9|1008|1006|1007.8|1005.8|72
1681818900000|2023-04-18 11:55:00|1008|1006|1007.6|1005.6|1008|1006|1007.6|1005.6|136
1681819200000|2023-04-18 12:00:00|1007.7|1005.7|1008.2|1006.2|1008.2|1006.2|1007.7|1005.7|213
1681819500000|2023-04-18 12:05:00|1008.3|1006.3|1008.7|1006.7|1008.8|1006.8|1008.3|1006.3|67
1681819800000|2023-04-18 12:10:00|1008.6|1006.6|1008.5|1006.5|1008.9|1006.9|1008.5|1006.5|184
1681820100000|2023-04-18 12:15:00|1008.6|1006.6|1008.7|1006.7|1008.7|1006.7|1008.3|1006.3|123
1681820400000|2023-04-18 12:20:00|1008.8|1006.8|1008.9|1006.9|1008.9|1006.9|1008.7|1006.7|199
1681820700000|2023-04-18 12:25:00|1009|1007|1009|1007|1009|1007|1008.9|1006.9|147
1681821000000|2023-04-18 12:30:00|1009.1|1007.1|1008.7|1006.7|1009.6|1007.6|1008.7|1006.7|381
1681821300000|2023-04-18 12:35:00|1008.8|1006.8|1008.4|1006.4|1008.8|1006.8|1008.1|1006.1|143
1681821600000|2023-04-18 12:40:00|1008.3|1006.3|1008.8|1006.8|1008.9|1006.9|1008.3|1006.3|225
1681821900000|2023-04-18 12:45:00|1008.7|1006.7|1008.4|1006.4|1008.8|1006.8|1008.1|1006.1|150
1681822200000|2023-04-18 12:50:00|1008.3|1006.3|1007.9|1005.9|1008.3|1006.3|1007.9|1005.9|80
1681822500000|2023-04-18 12:55:00|1008|1006|1007.8|1005.8|1008.2|1006.2|1007.8|1005.8|303
1681822800000|2023-04-18 13:00:00|1007.9|1005.9|1007.1|1005.1|1007.9|1005.9|1006.9|1004.9|202
1681823100000|2023-04-18 13:05:00|1007|1005|1007.3|1005.3|1007.3|1005.3|1007|1005|183
1681823400000|2023-04-18 13:10:00|1007.2|1005.2|1006.5|1004.5|1007.2|1005.2|1006.5|1004.5|145
1681823700000|2023-04-18 13:15:00|1006.4|1004.4|1006.3|1004.3|1006.5|1004.5|1006.2|1004.2|249
1681824000000|2023-04-18 13:20:00|1006.2|1004.2|1005.6|1003.6|1006.3|1004.3|1005.6|1003.6|201
1681824300000|2023-04-18 13:25:00|1005.5|1003.5|1005.6|1003.6|1005.7|1003.7|1005.2|1003.2|382
1681824600000|2023-04-18 13:30:00|1004.9|1004.4|1003.7|1003.2|1005.3|1004.8|1002.8|1002.3|3796
1681824900000|2023-04-18 13:35:00|1003.8|1003.3|1004.3|1003.8|1004.9|1004.4|1003.3|1002.8|2234
1681825200000|2023-04-18 13:40:00|1004.4|1003.9|1004.8|1004.3|1005|1004.5|1004.2|1003.7|1502
1681825500000|2023-04-18 13:45:00|1004.9|1004.4|1005.5|1005|1006.1|1005.6|1004.7|1004.2|1759
1681825800000|2023-04-18 13:50:00|1005.6|1005.1|1005|1004.5|1006|1005.5|1004.9|1004.4|1341
1681826100000|2023-04-18 13:55:00|1005.1|1004.6|1003.9|1003.4|1005.1|1004.6|1003.9|1003.4|1361
1681826400000|2023-04-18 14:00:00|1003.8|1003.3|1002.8|1002.3|1004.1|1003.6|1002.5|1002|1828
1681826700000|2023-04-18 14:05:00|1002.7|1002.2|1004.4|1003.9|1004.5|1004|1002.5|1002|1458
1681827000000|2023-04-18 14:10:00|1004.5|1004|1004.1|1003.6|1004.5|1004|1003.7|1003.2|1143
1681827300000|2023-04-18 14:15:00|1004|1003.5|1004.6|1004.1|1004.8|1004.3|1004|1003.5|1363
1681827600000|2023-04-18 14:20:00|1004.7|1004.2|1004.3|1003.8|1004.7|1004.2|1004.2|1003.7|692
1681827900000|2023-04-18 14:25:00|1004.2|1003.7|1002.7|1002.2|1004.2|1003.7|1002.6|1002.1|1111
1681828200000|2023-04-18 14:30:00|1002.6|1002.1|1001.8|1001.3|1002.6|1002.1|1001.7|1001.2|1046
1681828500000|2023-04-18 14:35:00|1001.7|1001.2|1002.1|1001.6|1002.2|1001.7|1001.7|1001.2|1000
1681828800000|2023-04-18 14:40:00|1002.2|1001.7|1002.4|1001.9|1002.6|1002.1|1002.2|1001.7|507
1681829100000|2023-04-18 14:45:00|1002.5|1002|1002.3|1001.8|1002.9|1002.4|1002.1|1001.6|696
1681829400000|2023-04-18 14:50:00|1002.2|1001.7|1002.8|1002.3|1003.1|1002.6|1001.9|1001.4|785
1681829700000|2023-04-18 14:55:00|1002.9|1002.4|1002.4|1001.9|1003.2|1002.7|1002.4|1001.9|900
1681830000000|2023-04-18 15:00:00|1002.3|1001.8|1002.1|1001.6|1002.6|1002.1|1001.9|1001.4|1453
1681830300000|2023-04-18 15:05:00|1002.2|1001.7|1002.6|1002.1|1002.7|1002.2|1002.2|1001.7|407
1681830600000|2023-04-18 15:10:00|1002.5|1002|1002.1|1001.6|1002.9|1002.4|1001.9|1001.4|1089
1681830900000|2023-04-18 15:15:00|1002|1001.5|1002|1001.5|1002.4|1001.9|1001.8|1001.3|485
1681831200000|2023-04-18 15:20:00|1001.9|1001.4|1001.3|1000.8|1002|1001.5|1001.2|1000.7|824
1681831500000|2023-04-18 15:25:00|1001.4|1000.9|1002.5|1002|1002.6|1002.1|1001.2|1000.7|912
1681831800000|2023-04-18 15:30:00|1002.4|1001.9|1001.9|1001.4|1002.4|1001.9|1001.9|1001.4|622
1681832100000|2023-04-18 15:35:00|1001.8|1001.3|1000.1|999.6|1002|1001.5|1000.1|999.6|1167
1681832400000|2023-04-18 15:40:00|1000|999.5|1000.6|1000.1|1000.9|1000.4|1000|999.5|913
1681832700000|2023-04-18 15:45:00|1000.7|1000.2|1000.6|1000.1|1000.8|1000.3|1000.3|999.8|425
1681833000000|2023-04-18 15:50:00|1000.5|1000|1000.3|999.8|1000.5|1000|999.9|999.4|1028
1681833300000|2023-04-18 15:55:00|1000.2|999.7|1000.1|999.6|1000.3|999.8|999.9|999.4|686
1681833600000|2023-04-18 16:00:00|1000.2|999.7|1000.3|999.8|1000.4|999.9|999.9|999.4|563
1681833900000|2023-04-18 16:05:00|1000.4|999.9|1001|1000.5|1001|1000.5|1000.1|999.6|512
1681834200000|2023-04-18 16:10:00|1000.9|1000.4|1000.8|1000.3|1001.1|1000.6|1000.8|1000.3|449
1681834500000|2023-04-18 16:15:00|1000.9|1000.4|1000.8|1000.3|1001.2|1000.7|1000.6|1000.1|1636
1681834800000|2023-04-18 16:20:00|1000.9|1000.4|1001.4|1000.9|1001.5|1001|1000.9|1000.4|1086
1681835100000|2023-04-18 16:25:00|1001.5|1001|1001.9|1001.4|1002|1001.5|1001.4|1000.9|797
1681835400000|2023-04-18 16:30:00|1002|1001.5|1001.9|1001.4|1002.3|1001.8|1001.7|1001.2|508
1681835700000|2023-04-18 16:35:00|1001.8|1001.3|1001.3|1000.8|1001.8|1001.3|1001.3|1000.8|166
1681836000000|2023-04-18 16:40:00|1001.4|1000.9|1001.2|1000.7|1001.6|1001.1|1001.2|1000.7|488
1681836300000|2023-04-18 16:45:00|1001.3|1000.8|1001.1|1000.6|1001.3|1000.8|1000.8|1000.3|518
1681836600000|2023-04-18 16:50:00|1001.2|1000.7|1000.8|1000.3|1001.4|1000.9|1000.6|1000.1|734
1681836900000|2023-04-18 16:55:00|1000.9|1000.4|1000.7|1000.2|1001|1000.5|1000.6|1000.1|294
1681837200000|2023-04-18 17:00:00|1000.6|1000.1|1000.7|1000.2|1000.7|1000.2|1000.5|1000|304
1681837500000|2023-04-18 17:05:00|1000.8|1000.3|1001.1|1000.6|1001.2|1000.7|1000.8|1000.3|512
1681837800000|2023-04-18 17:10:00|1001|1000.5|1000.7|1000.2|1001.1|1000.6|1000.6|1000.1|822
1681838100000|2023-04-18 17:15:00|1000.6|1000.1|1000.7|1000.2|1001|1000.5|1000.5|1000|281
1681838400000|2023-04-18 17:20:00|1000.6|1000.1|1000.7|1000.2|1000.9|1000.4|1000.6|1000.1|430
1681838700000|2023-04-18 17:25:00|1000.6|1000.1|1000.6|1000.1|1000.9|1000.4|1000.6|1000.1|197
1681839000000|2023-04-18 17:30:00|1000.5|1000|1000.9|1000.4|1001|1000.5|1000.4|999.9|187
1681839300000|2023-04-18 17:35:00|1000.8|1000.3|1000.8|1000.3|1001|1000.5|1000.8|1000.3|147
1681839600000|2023-04-18 17:40:00|1000.9|1000.4|1001.1|1000.6|1001.1|1000.6|1000.8|1000.3|156
1681839900000|2023-04-18 17:45:00|1001|1000.5|1001.2|1000.7|1001.4|1000.9|1001|1000.5|267
1681840200000|2023-04-18 17:50:00|1001.1|1000.6|1001.2|1000.7|1001.3|1000.8|1001.1|1000.6|36
1681840500000|2023-04-18 17:55:00|1001.3|1000.8|1000.6|1000.1|1001.3|1000.8|1000.5|1000|150
1681840800000|2023-04-18 18:00:00|1000.5|1000|1000.4|999.9|1000.5|1000|1000.2|999.7|242
1681841100000|2023-04-18 18:05:00|1000.3|999.8|1000|999.5|1000.4|999.9|999.8|999.3|213
1681841400000|2023-04-18 18:10:00|999.9|999.4|1000.2|999.7|1000.4|999.9|999.7|999.2|216
1681841700000|2023-04-18 18:15:00|1000.1|999.6|1000.2|999.7|1000.5|1000|1000.1|999.6|369
1681842000000|2023-04-18 18:20:00|1000.3|999.8|1000.9|1000.4|1000.9|1000.4|1000.2|999.7|76
1681842300000|2023-04-18 18:25:00|1000.8|1000.3|1000.6|1000.1|1001|1000.5|1000.5|1000|95
1681842600000|2023-04-18 18:30:00|1000.7|1000.2|1000.8|1000.3|1000.9|1000.4|1000.6|1000.1|124
1681842900000|2023-04-18 18:35:00|1000.7|1000.2|1000.5|1000|1000.7|1000.2|1000.4|999.9|140
1681843200000|2023-04-18 18:40:00|1000.4|999.9|1000.2|999.7|1000.4|999.9|999.8|999.3|446
1681843500000|2023-04-18 18:45:00|1000.1|999.6|999.8|999.3|1000.1|999.6|999.3|998.8|491
1681843800000|2023-04-18 18:50:00|999.9|999.4|1000|999.5|1000.1|999.6|999.4|998.9|157
1681844100000|2023-04-18 18:55:00|1000.1|999.6|1000.6|1000.1|1000.6|1000.1|1000.1|999.6|136
1681844400000|2023-04-18 19:00:00|1000.7|1000.2|1000.9|1000.4|1000.9|1000.4|1000.6|1000.1|175
1681844700000|2023-04-18 19:05:00|1001|1000.5|1001.2|1000.7|1001.5|1001|1000.9|1000.4|182
1681845000000|2023-04-18 19:10:00|1001.3|1000.8|1001.4|1000.9|1001.4|1000.9|1001.2|1000.7|79
1681845300000|2023-04-18 19:15:00|1001.3|1000.8|1001.3|1000.8|1001.6|1001.1|1001.2|1000.7|174
1681845600000|2023-04-18 19:20:00|1001.4|1000.9|1001.1|1000.6|1001.6|1001.1|1001.1|1000.6|139
1681845900000|2023-04-18 19:25:00|1001.2|1000.7|1001|1000.5|1001.2|1000.7|1000.9|1000.4|102
1681846200000|2023-04-18 19:30:00|1000.9|1000.4|1001.2|1000.7|1001.2|1000.7|1000.7|1000.2|220
1681846500000|2023-04-18 19:35:00|1001.3|1000.8|1001.2|1000.7|1001.3|1000.8|1001|1000.5|144
1681846800000|2023-04-18 19:40:00|1001.1|1000.6|1001.2|1000.7|1001.4|1000.9|1001.1|1000.6|206
1681847100000|2023-04-18 19:45:00|1001.3|1000.8|1001.4|1000.9|1001.5|1001|1001.2|1000.7|378
1681847400000|2023-04-18 19:50:00|1001.3|1000.8|1001.6|1001.1|1001.7|1001.2|1001.2|1000.7|599
1681847700000|2023-04-18 19:55:00|1001.7|1001.2|1001.8|1001.3|1002.2|1001.7|1001.6|1001.1|8129
1681848000000|2023-04-18 20:00:00|1002.4|1000.4|1002|1000|1002.4|1000.4|1001.7|999.7|1144
1681848300000|2023-04-18 20:05:00|1001.8|999.8|1001.8|999.8|1001.9|999.9|1001.8|999.8|99
1681848600000|2023-04-18 20:10:00|1001.9|999.9|1002.4|1000.4|1002.5|1000.5|1001.9|999.9|66
1681848900000|2023-04-18 20:15:00|1002.5|1000.5|1002.6|1000.6|1002.6|1000.6|1002.3|1000.3|84
1681849200000|2023-04-18 20:20:00|1002.5|1000.5|1002.4|1000.4|1002.6|1000.6|1002.4|1000.4|21
1681849500000|2023-04-18 20:25:00|1002.5|1000.5|1002.6|1000.6|1002.6|1000.6|1002.4|1000.4|11
1681849800000|2023-04-18 20:30:00|1002.7|1000.7|1002.7|1000.7|1002.7|1000.7|1002.7|1000.7|6
1681850100000|2023-04-18 20:35:00|||||||||10
1681850400000|2023-04-18 20:40:00|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|1002.7|1000.7|12
1681850700000|2023-04-18 20:45:00|1002.7|1000.7|1002.7|1000.7|1002.9|1000.9|1002.7|1000.7|43
1681851000000|2023-04-18 20:50:00|1002.9|1000.9|1002.8|1000.8|1002.9|1000.9|1002.8|1000.8|5
1681851300000|2023-04-18 20:55:00|1003|1001|1002.2|1000.2|1003|1001|1002.1|1000.1|65
1681851600000|2023-04-18 21:00:00|1001.7|999.7|1001.2|999.2|1001.8|999.8|1001.2|999.2|47
1681855200000|2023-04-18 22:00:00|1002.1|1000.1|1001.7|999.7|1002.1|1000.1|1001.5|999.5|0
1681855500000|2023-04-18 22:05:00|1001.6|999.6|1001.9|999.9|1002|1000|1001.6|999.6|0
1681855800000|2023-04-18 22:10:00|1001.8|999.8|1002|1000|1002|1000|1001.8|999.8|0
1681856100000|2023-04-18 22:15:00|1001.9|999.9|1001.7|999.7|1001.9|999.9|1001.7|999.7|0
1681856400000|2023-04-18 22:20:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.7|999.7|0
1681856700000|2023-04-18 22:25:00|1001.8|999.8|1001.8|999.8|1001.8|999.8|1001.7|999.7|0
1681857000000|2023-04-18 22:30:00|1001.7|999.7|1001.8|999.8|1001.8|999.8|1001.7|999.7|0
1681857300000|2023-04-18 22:35:00|1001.9|999.9|1001.8|999.8|1001.9|999.9|1001.7|999.7|0
1681857600000|2023-04-18 22:40:00|1001.9|999.9|1001.6|999.6|1001.9|999.9|1001.6|999.6|0
1681857900000|2023-04-18 22:45:00|1001.5|999.5|1001.7|999.7|1001.8|999.8|1001.5|999.5|0
1681858200000|2023-04-18 22:50:00|1001.8|999.8|1001.8|999.8|1001.9|999.9|1001.7|999.7|0
1681858500000|2023-04-18 22:55:00|1001.9|999.9|1002|1000|1002|1000|1001.8|999.8|0
1681858800000|2023-04-18 23:00:00|1001.9|999.9|1001.9|999.9|1002|1000|1001.8|999.8|0
1681859100000|2023-04-18 23:05:00|1001.8|999.8|1001.7|999.7|1001.9|999.9|1001.7|999.7|0
1681859700000|2023-04-18 23:15:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.7|999.7|0
1681860000000|2023-04-18 23:20:00|1001.6|999.6|1001.6|999.6|1001.6|999.6|1001.6|999.6|0
1681860300000|2023-04-18 23:25:00|1001.5|999.5|1001.5|999.5|1001.6|999.6|1001.5|999.5|0
1681860600000|2023-04-18 23:30:00|1001.4|999.4|1001.4|999.4|1001.6|999.6|1001.4|999.4|0
1681860900000|2023-04-18 23:35:00|1001.5|999.5|1001.5|999.5|1001.6|999.6|1001.5|999.5|0
1681861200000|2023-04-18 23:40:00|1001.6|999.6|1001.4|999.4|1001.6|999.6|1001.4|999.4|0
1681861500000|2023-04-18 23:45:00|1001.5|999.5|1001.5|999.5|1001.5|999.5|1001.4|999.4|0
1681861800000|2023-04-18 23:50:00|1001.4|999.4|1001.4|999.4|1001.5|999.5|1001.3|999.3|0
1681862100000|2023-04-18 23:55:00|1001.5|999.5|1001.4|999.4|1001.6|999.6|1001.4|999.4|0
1681862400000|2023-04-19 00:00:00|1001.3|999.3|1003.1|1001.1|1003.8|1001.8|1001.3|999.3|36
1681862700000|2023-04-19 00:05:00|1003.2|1001.2|1003.5|1001.5|1003.5|1001.5|1002.4|1000.4|30
1681863000000|2023-04-19 00:10:00|1002.9|1000.9|1002.7|1000.7|1003|1001|1002.7|1000.7|11
1681863300000|2023-04-19 00:15:00|1002.6|1000.6|1002.6|1000.6|1002.7|1000.7|1002.5|1000.5|12
1681863600000|2023-04-19 00:20:00|1002.4|1000.4|1002.5|1000.5|1002.5|1000.5|1002.4|1000.4|7
1681863900000|2023-04-19 00:25:00|1002.6|1000.6|1002.5|1000.5|1002.6|1000.6|1002.5|1000.5|5
1681864200000|2023-04-19 00:30:00|1002.6|1000.6|1002.7|1000.7|1002.8|1000.8|1002.5|1000.5|16
1681864500000|2023-04-19 00:35:00|1002.8|1000.8|1002.5|1000.5|1002.8|1000.8|1002.5|1000.5|15
1681864800000|2023-04-19 00:40:00|1002.6|1000.6|1002.6|1000.6|1002.6|1000.6|1002.5|1000.5|7
1681865100000|2023-04-19 00:45:00|1002.8|1000.8|1003|1001|1003|1001|1002.8|1000.8|14
1681865400000|2023-04-19 00:50:00|1002.8|1000.8|1002.9|1000.9|1003.2|1001.2|1002.8|1000.8|16
1681865700000|2023-04-19 00:55:00|1002.7|1000.7|1002.8|1000.8|1002.8|1000.8|1002.6|1000.6|5
1681866000000|2023-04-19 01:00:00|1002.7|1000.7|1002.8|1000.8|1003.2|1001.2|1002.6|1000.6|20
1681866300000|2023-04-19 01:05:00|1002.9|1000.9|1003.3|1001.3|1003.6|1001.6|1002.9|1000.9|20
1681866600000|2023-04-19 01:10:00|1003|1001|1003.2|1001.2|1003.3|1001.3|1002.8|1000.8|12
1681866900000|2023-04-19 01:15:00|1002.9|1000.9|1003.7|1001.7|1003.7|1001.7|1002.9|1000.9|32
1681867200000|2023-04-19 01:20:00|1003.5|1001.5|1002.3|1000.3|1003.5|1001.5|1002.3|1000.3|13
1681867500000|2023-04-19 01:25:00|1002.6|1000.6|1002.8|1000.8|1002.9|1000.9|1002.5|1000.5|7
1681867800000|2023-04-19 01:30:00|1002.3|1000.3|1002.1|1000.1|1002.3|1000.3|1001.7|999.7|32
1681868100000|2023-04-19 01:35:00|1001.5|999.5|1000.7|998.7|1002|1000|1000.5|998.5|38
1681868400000|2023-04-19 01:40:00|1000.6|998.6|1000.2|998.2|1000.6|998.6|999.7|997.7|101
1681868700000|2023-04-19 01:45:00|1000.5|998.5|999.8|997.8|1000.5|998.5|999.8|997.8|17
1681869000000|2023-04-19 01:50:00|1000.5|998.5|999.8|997.8|1000.5|998.5|999.6|997.6|22
1681869300000|2023-04-19 01:55:00|999.9|997.9|998.8|996.8|999.9|997.9|998.8|996.8|78
1681869600000|2023-04-19 02:00:00|998.7|996.7|998|996|998.7|996.7|997.6|995.6|52
1681869900000|2023-04-19 02:05:00|997.9|995.9|997.5|995.5|998.1|996.1|997.3|995.3|23
1681870200000|2023-04-19 02:10:00|997.3|995.3|997.9|995.9|997.9|995.9|997.2|995.2|55
1681870500000|2023-04-19 02:15:00|997.8|995.8|998.4|996.4|998.6|996.6|997.7|995.7|10
1681870800000|2023-04-19 02:20:00|998.6|996.6|999.1|997.1|999.1|997.1|998.6|996.6|13
1681871100000|2023-04-19 02:25:00|999.2|997.2|999.8|997.8|999.8|997.8|999.2|997.2|36
1681871400000|2023-04-19 02:30:00|999.9|997.9|999.8|997.8|999.9|997.9|999.5|997.5|13
1681871700000|2023-04-19 02:35:00|1000|998|1000.5|998.5|1000.6|998.6|1000|998|21
1681872000000|2023-04-19 02:40:00|1000.1|998.1|1000.4|998.4|1000.9|998.9|1000.1|998.1|37
1681872300000|2023-04-19 02:45:00|1000|998|1000.2|998.2|1000.2|998.2|1000|998|6
1681872600000|2023-04-19 02:50:00|1000|998|999.7|997.7|1000.2|998.2|999.7|997.7|23
1681872900000|2023-04-19 02:55:00|999.9|997.9|1000.1|998.1|1000.2|998.2|999.9|997.9|24
1681873200000|2023-04-19 03:00:00|999.9|997.9|999.8|997.8|1000.2|998.2|999.6|997.6|9
1681873500000|2023-04-19 03:05:00|1000|998|1000.3|998.3|1000.4|998.4|1000|998|26
1681873800000|2023-04-19 03:10:00|1000.2|998.2|1000.3|998.3|1000.3|998.3|1000.1|998.1|12
1681874100000|2023-04-19 03:15:00|1000.2|998.2|999.6|997.6|1000.2|998.2|999.6|997.6|9
1681874400000|2023-04-19 03:20:00|999.5|997.5|999.5|997.5|999.5|997.5|999.1|997.1|23
1681874700000|2023-04-19 03:25:00|999.8|997.8|1000.3|998.3|1000.4|998.4|999.8|997.8|19
1681875000000|2023-04-19 03:30:00|1000.2|998.2|1000|998|1000.2|998.2|1000|998|4
1681875300000|2023-04-19 03:35:00|1000.2|998.2|1000.2|998.2|1000.3|998.3|1000.2|998.2|9
1681875600000|2023-04-19 03:40:00|1000.1|998.1|1000.4|998.4|1000.4|998.4|1000.1|998.1|10
1681875900000|2023-04-19 03:45:00|1000.2|998.2|999.8|997.8|1000.2|998.2|999.8|997.8|16
1681876200000|2023-04-19 03:50:00|999.7|997.7|999.5|997.5|999.7|997.7|999.5|997.5|5
1681876500000|2023-04-19 03:55:00|999.7|997.7|999.7|997.7|999.7|997.7|999.7|997.7|4
1681876800000|2023-04-19 04:00:00|999.9|997.9|999.8|997.8|999.9|997.9|999.7|997.7|12
1681877100000|2023-04-19 04:05:00|999.7|997.7|999.9|997.9|999.9|997.9|999.7|997.7|3
1681877400000|2023-04-19 04:10:00|999.7|997.7|999.7|997.7|999.7|997.7|999.7|997.7|14
1681877700000|2023-04-19 04:15:00|999.3|997.3|999.4|997.4|999.4|997.4|999.3|997.3|3
1681878000000|2023-04-19 04:20:00|999.5|997.5|999.5|997.5|999.5|997.5|999.5|997.5|3
1681878300000|2023-04-19 04:25:00|999.6|997.6|999.7|997.7|999.7|997.7|999.6|997.6|15
1681878600000|2023-04-19 04:30:00|||||||||1
1681878900000|2023-04-19 04:35:00|999.5|997.5|999.3|997.3|999.5|997.5|999.3|997.3|4
1681879200000|2023-04-19 04:40:00|999.5|997.5|999.6|997.6|999.6|997.6|999.5|997.5|3
1681879500000|2023-04-19 04:45:00|999.4|997.4|999.6|997.6|999.6|997.6|999.4|997.4|3
1681879800000|2023-04-19 04:50:00|999.5|997.5|999.5|997.5|999.6|997.6|999.4|997.4|9
1681880100000|2023-04-19 04:55:00|999.6|997.6|999.5|997.5|999.6|997.6|999.5|997.5|3
1681880400000|2023-04-19 05:00:00|999.3|997.3|999.5|997.5|999.7|997.7|999.2|997.2|52
1681880700000|2023-04-19 05:05:00|999.3|997.3|999.2|997.2|999.5|997.5|999.2|997.2|4
1681881000000|2023-04-19 05:10:00|999.4|997.4|999|997|999.4|997.4|998.9|996.9|25
1681881300000|2023-04-19 05:15:00|998.8|996.8|998.8|996.8|998.8|996.8|998.7|996.7|10
1681881600000|2023-04-19 05:20:00|999|997|999.2|997.2|999.2|997.2|999|997|13
1681881900000|2023-04-19 05:25:00|999|997|998.7|996.7|999.1|997.1|998.7|996.7|13
1681882200000|2023-04-19 05:30:00|998.8|996.8|998.8|996.8|999|997|998.6|996.6|39
1681882500000|2023-04-19 05:35:00|998.6|996.6|998.1|996.1|998.6|996.6|998.1|996.1|27
1681882800000|2023-04-19 05:40:00|997.9|995.9|997.9|995.9|998|996|997.7|995.7|17
1681883100000|2023-04-19 05:45:00|997.8|995.8|998.1|996.1|998.1|996.1|997.8|995.8|9
1681883400000|2023-04-19 05:50:00|997.7|995.7|997.7|995.7|997.8|995.8|997.6|995.6|36
1681883700000|2023-04-19 05:55:00|997.9|995.9|997.1|995.1|997.9|995.9|997.1|995.1|39
1681884000000|2023-04-19 06:00:00|997.3|995.3|997.7|995.7|997.8|995.8|997.3|995.3|20
1681884300000|2023-04-19 06:05:00|997.6|995.6|996.3|994.3|997.7|995.7|996.3|994.3|110
1681884600000|2023-04-19 06:10:00|996.2|994.2|994.9|992.9|996.3|994.3|994.9|992.9|35
1681884900000|2023-04-19 06:15:00|995|993|993.7|991.7|995|993|993.5|991.5|114
1681885200000|2023-04-19 06:20:00|993.9|991.9|994.1|992.1|994.4|992.4|993.7|991.7|83
1681885500000|2023-04-19 06:25:00|994|992|995|993|995|993|993.8|991.8|122
1681885800000|2023-04-19 06:30:00|994.8|992.8|995.2|993.2|995.4|993.4|994.8|992.8|70
1681886100000|2023-04-19 06:35:00|995.5|993.5|995.8|993.8|995.8|993.8|995.4|993.4|43
1681886400000|2023-04-19 06:40:00|995.5|993.5|995.3|993.3|995.6|993.6|995.1|993.1|24
1681886700000|2023-04-19 06:45:00|995.1|993.1|995.3|993.3|995.4|993.4|994.9|992.9|14
1681887000000|2023-04-19 06:50:00|995.7|993.7|995.6|993.6|996.2|994.2|995.6|993.6|190
1681887300000|2023-04-19 06:55:00|995.5|993.5|994.9|992.9|995.7|993.7|994.9|992.9|261
1681887600000|2023-04-19 07:00:00|995|993|994.7|992.7|995.3|993.3|994.5|992.5|258
1681887900000|2023-04-19 07:05:00|994.9|992.9|995.2|993.2|995.6|993.6|994.8|992.8|71
1681888200000|2023-04-19 07:10:00|995.1|993.1|994.9|992.9|995.2|993.2|994.8|992.8|167
1681888500000|2023-04-19 07:15:00|995|993|995.1|993.1|995.5|993.5|995|993|48
1681888800000|2023-04-19 07:20:00|995|993|995|993|995.3|993.3|995|993|100
1681889100000|2023-04-19 07:25:00|994.9|992.9|994.7|992.7|995|993|994.7|992.7|74
1681889400000|2023-04-19 07:30:00|994.5|992.5|994|992|994.7|992.7|994|992|62
1681889700000|2023-04-19 07:35:00|993.9|991.9|992.5|990.5|993.9|991.9|992.4|990.4|448
1681890000000|2023-04-19 07:40:00|992.6|990.6|992.5|990.5|992.9|990.9|992.4|990.4|121
1681890300000|2023-04-19 07:45:00|992.6|990.6|992.7|990.7|992.8|990.8|992.6|990.6|285
1681890600000|2023-04-19 07:50:00|992.8|990.8|993.1|991.1|993.1|991.1|992.6|990.6|174
1681890900000|2023-04-19 07:55:00|993.2|991.2|992.8|990.8|993.2|991.2|992.8|990.8|73
1681891200000|2023-04-19 08:00:00|993|991|993.1|991.1|993.3|991.3|992.8|990.8|198
1681891500000|2023-04-19 08:05:00|993.2|991.2|991.8|989.8|993.3|991.3|991.8|989.8|327
1681891800000|2023-04-19 08:10:00|991.7|989.7|990.5|988.5|991.8|989.8|990.2|988.2|166
1681892100000|2023-04-19 08:15:00|990.4|988.4|990.6|988.6|990.7|988.7|990.2|988.2|236
1681892400000|2023-04-19 08:20:00|990.7|988.7|991.2|989.2|991.3|989.3|990.6|988.6|260
1681892700000|2023-04-19 08:25:00|991.1|989.1|991|989|991.3|989.3|991|989|169
1681893000000|2023-04-19 08:30:00|991.1|989.1|990.5|988.5|991.3|989.3|990.5|988.5|159
1681893300000|2023-04-19 08:35:00|990.6|988.6|990.8|988.8|990.9|988.9|990.5|988.5|218
1681893600000|2023-04-19 08:40:00|990.7|988.7|990.4|988.4|990.8|988.8|990.4|988.4|118
1681893900000|2023-04-19 08:45:00|990.5|988.5|990.9|988.9|991|989|990.5|988.5|119
1681894200000|2023-04-19 08:50:00|991|989|990.9|988.9|991.2|989.2|990.7|988.7|78
1681894500000|2023-04-19 08:55:00|990.8|988.8|990.5|988.5|990.9|988.9|990.5|988.5|97
1681894800000|2023-04-19 09:00:00|990.6|988.6|990.4|988.4|990.7|988.7|990.2|988.2|85
1681895100000|2023-04-19 09:05:00|990.3|988.3|990.2|988.2|990.7|988.7|990.2|988.2|75
1681895400000|2023-04-19 09:10:00|990.3|988.3|990.4|988.4|990.5|988.5|990.1|988.1|88
1681895700000|2023-04-19 09:15:00|990.5|988.5|990.7|988.7|990.7|988.7|990.2|988.2|89
1681896000000|2023-04-19 09:20:00|990.6|988.6|990.8|988.8|990.8|988.8|990.4|988.4|134
1681896300000|2023-04-19 09:25:00|990.7|988.7|990.4|988.4|990.9|988.9|990.2|988.2|174
1681896600000|2023-04-19 09:30:00|990.5|988.5|989.9|987.9|990.6|988.6|989.7|987.7|303
1681896900000|2023-04-19 09:35:00|990|988|990|988|990.1|988.1|989.5|987.5|157
1681897200000|2023-04-19 09:40:00|989.9|987.9|989.6|987.6|990.1|988.1|989.5|987.5|78
1681897500000|2023-04-19 09:45:00|989.5|987.5|989.2|987.2|989.6|987.6|989.2|987.2|171
1681897800000|2023-04-19 09:50:00|989.3|987.3|989.2|987.2|989.5|987.5|989.1|987.1|148
1681898100000|2023-04-19 09:55:00|989.3|987.3|989.6|987.6|989.6|987.6|989.2|987.2|100
1681898400000|2023-04-19 10:00:00|989.5|987.5|989.8|987.8|989.9|987.9|989.5|987.5|219
1681898700000|2023-04-19 10:05:00|989.9|987.9|989.9|987.9|990|988|989.8|987.8|144
1681899000000|2023-04-19 10:10:00|989.8|987.8|990.1|988.1|990.2|988.2|989.6|987.6|471
1681899300000|2023-04-19 10:15:00|990.2|988.2|989.6|987.6|990.2|988.2|989.5|987.5|168
1681899600000|2023-04-19 10:20:00|989.5|987.5|989.9|987.9|990|988|989.5|987.5|54
1681899900000|2023-04-19 10:25:00|989.8|987.8|990.1|988.1|990.2|988.2|989.8|987.8|80
1681900200000|2023-04-19 10:30:00|990.2|988.2|990.4|988.4|990.5|988.5|990.1|988.1|76
1681900500000|2023-04-19 10:35:00|990.3|988.3|990.5|988.5|990.6|988.6|990.3|988.3|72
1681900800000|2023-04-19 10:40:00|990.4|988.4|990.6|988.6|990.6|988.6|990.2|988.2|170
1681901100000|2023-04-19 10:45:00|990.7|988.7|990.6|988.6|990.8|988.8|990.6|988.6|110
1681901400000|2023-04-19 10:50:00|990.7|988.7|990.8|988.8|990.8|988.8|990.5|988.5|99
1681901700000|2023-04-19 10:55:00|990.9|988.9|991|989|991.1|989.1|990.8|988.8|176
1681902000000|2023-04-19 11:00:00|991.1|989.1|990.8|988.8|991.1|989.1|990.7|988.7|148
1681902300000|2023-04-19 11:05:00|990.7|988.7|990.8|988.8|990.9|988.9|990.6|988.6|76
1681902600000|2023-04-19 11:10:00|990.7|988.7|990.6|988.6|990.7|988.7|990.4|988.4|98
1681902900000|2023-04-19 11:15:00|990.5|988.5|990.5|988.5|990.7|988.7|990.4|988.4|77
1681903200000|2023-04-19 11:20:00|990.4|988.4|990.4|988.4|990.4|988.4|990.3|988.3|51
1681903500000|2023-04-19 11:25:00|990.3|988.3|990.1|988.1|990.3|988.3|990|988|153
1681903800000|2023-04-19 11:30:00|990.3|988.3|990.5|988.5|990.6|988.6|990.3|988.3|149
1681904100000|2023-04-19 11:35:00|990.6|988.6|990.7|988.7|990.7|988.7|990.5|988.5|104
1681904400000|2023-04-19 11:40:00|990.6|988.6|990.6|988.6|990.8|988.8|990.4|988.4|120
1681904700000|2023-04-19 11:45:00|990.5|988.5|990|988|990.7|988.7|990|988|56
1681905000000|2023-04-19 11:50:00|990.1|988.1|990.5|988.5|990.5|988.5|990.1|988.1|74
1681905300000|2023-04-19 11:55:00|990.6|988.6|990.3|988.3|990.7|988.7|990.3|988.3|72
1681905600000|2023-04-19 12:00:00|990.4|988.4|989.3|987.3|990.4|988.4|989.2|987.2|172
1681905900000|2023-04-19 12:05:00|989.4|987.4|989.4|987.4|989.6|987.6|989.3|987.3|75
1681906200000|2023-04-19 12:10:00|989.6|987.6|989.4|987.4|989.6|987.6|989.2|987.2|49
1681906500000|2023-04-19 12:15:00|989.5|987.5|989.4|987.4|989.8|987.8|989.3|987.3|116
1681906800000|2023-04-19 12:20:00|989.5|987.5|990.4|988.4|990.4|988.4|989.5|987.5|63
1681907100000|2023-04-19 12:25:00|990.3|988.3|990.4|988.4|990.6|988.6|990.3|988.3|130
1681907400000|2023-04-19 12:30:00|990.5|988.5|990.5|988.5|990.6|988.6|990.4|988.4|222
1681907700000|2023-04-19 12:35:00|990.4|988.4|990.5|988.5|990.6|988.6|990.3|988.3|72
1681908000000|2023-04-19 12:40:00|990.4|988.4|990.3|988.3|990.7|988.7|990.3|988.3|71
1681908300000|2023-04-19 12:45:00|990.2|988.2|989.9|987.9|990.2|988.2|989.7|987.7|46
1681908600000|2023-04-19 12:50:00|989.7|987.7|989.8|987.8|989.8|987.8|989.5|987.5|40
1681908900000|2023-04-19 12:55:00|990|988|990.6|988.6|991.3|989.3|989.9|987.9|1655
1681909200000|2023-04-19 13:00:00|990.7|988.7|991|989|991|989|990.6|988.6|95
1681909500000|2023-04-19 13:05:00|991.1|989.1|991.5|989.5|991.6|989.6|990.9|988.9|127
1681909800000|2023-04-19 13:10:00|991.4|989.4|991.1|989.1|991.5|989.5|991|989|109
1681910100000|2023-04-19 13:15:00|991|989|991|989|991.3|989.3|990.9|988.9|93
1681910400000|2023-04-19 13:20:00|990.9|988.9|990.6|988.6|990.9|988.9|990.6|988.6|86
1681910700000|2023-04-19 13:25:00|990.7|988.7|991.3|989.3|991.3|989.3|990.7|988.7|237
1681911000000|2023-04-19 13:30:00|990.6|990.1|990.3|989.8|990.9|990.4|989.4|988.9|4474
1681911300000|2023-04-19 13:35:00|990.1|989.6|988.9|988.4|990.2|989.7|988.9|988.4|2129
1681911600000|2023-04-19 13:40:00|988.8|988.3|989|988.5|989.5|989|988.6|988.1|1626
1681911900000|2023-04-19 13:45:00|988.9|988.4|988.7|988.2|989.3|988.8|988.2|987.7|1691
1681912200000|2023-04-19 13:50:00|988.8|988.3|989.3|988.8|989.4|988.9|988.7|988.2|534
1681912500000|2023-04-19 13:55:00|989.2|988.7|988.9|988.4|990|989.5|988.8|988.3|927
1681912800000|2023-04-19 14:00:00|989.1|988.6|990.2|989.7|990.2|989.7|988.9|988.4|1185
1681913100000|2023-04-19 14:05:00|990.3|989.8|991.1|990.6|991.1|990.6|989.7|989.2|703
1681913400000|2023-04-19 14:10:00|991|990.5|991.2|990.7|991.4|990.9|990.8|990.3|879
1681913700000|2023-04-19 14:15:00|991.1|990.6|990.7|990.2|991.2|990.7|990.3|989.8|475
1681914000000|2023-04-19 14:20:00|990.8|990.3|990|989.5|990.9|990.4|989.8|989.3|683
1681914300000|2023-04-19 14:25:00|990.1|989.6|991|990.5|991.2|990.7|989.7|989.2|693
1681914600000|2023-04-19 14:30:00|990.9|990.4|991.6|991.1|992|991.5|990.8|990.3|1161
1681914900000|2023-04-19 14:35:00|991.7|991.2|991.7|991.2|991.8|991.3|991.3|990.8|464
1681915200000|2023-04-19 14:40:00|991.6|991.1|991.3|990.8|991.8|991.3|990.9|990.4|619
1681915500000|2023-04-19 14:45:00|991.4|990.9|990.9|990.4|991.4|990.9|990.6|990.1|793
1681915800000|2023-04-19 14:50:00|991|990.5|990.6|990.1|991.2|990.7|990.6|990.1|693
1681916100000|2023-04-19 14:55:00|990.7|990.2|991|990.5|991.2|990.7|990.6|990.1|415
1681916400000|2023-04-19 15:00:00|991.1|990.6|990.9|990.4|991.5|991|990.9|990.4|787
1681916700000|2023-04-19 15:05:00|991|990.5|991|990.5|991.1|990.6|990.6|990.1|562
1681917000000|2023-04-19 15:10:00|990.9|990.4|991.1|990.6|991.1|990.6|990.6|990.1|399
1681917300000|2023-04-19 15:15:00|991|990.5|991.3|990.8|991.4|990.9|991|990.5|231
1681917600000|2023-04-19 15:20:00|991.4|990.9|991.3|990.8|991.4|990.9|990.6|990.1|655
1681917900000|2023-04-19 15:25:00|991.2|990.7|991.2|990.7|991.4|990.9|990.8|990.3|781
1681918200000|2023-04-19 15:30:00|991.3|990.8|991.4|990.9|991.6|991.1|991.2|990.7|702
1681918500000|2023-04-19 15:35:00|991.3|990.8|991.9|991.4|992.2|991.7|991.3|990.8|420
1681918800000|2023-04-19 15:40:00|991.8|991.3|991.4|990.9|991.8|991.3|991.4|990.9|559
1681919100000|2023-04-19 15:45:00|991.3|990.8|991.1|990.6|991.7|991.2|991|990.5|273
1681919400000|2023-04-19 15:50:00|991|990.5|990.9|990.4|991.1|990.6|990.7|990.2|559
1681919700000|2023-04-19 15:55:00|991|990.5|991.2|990.7|991.4|990.9|990.9|990.4|398
1681920000000|2023-04-19 16:00:00|991.3|990.8|991|990.5|991.5|991|990.9|990.4|238
1681920300000|2023-04-19 16:05:00|990.9|990.4|991.2|990.7|991.4|990.9|990.9|990.4|343
1681920600000|2023-04-19 16:10:00|991.3|990.8|991.4|990.9|991.7|991.2|991.2|990.7|206
1681920900000|2023-04-19 16:15:00|991.5|991|991.6|991.1|991.8|991.3|991.4|990.9|342
1681921200000|2023-04-19 16:20:00|991.5|991|991.5|991|991.5|991|991.3|990.8|225
1681921500000|2023-04-19 16:25:00|991.7|991.2|991.6|991.1|991.9|991.4|991.6|991.1|136
1681921800000|2023-04-19 16:30:00|991.7|991.2|991.8|991.3|992.1|991.6|991.6|991.1|138
1681922100000|2023-04-19 16:35:00|992|991.5|992|991.5|992.2|991.7|991.9|991.4|126
1681922400000|2023-04-19 16:40:00|992.1|991.6|992.1|991.6|992.4|991.9|992|991.5|126
1681922700000|2023-04-19 16:45:00|992.2|991.7|992.3|991.8|992.3|991.8|992|991.5|90
1681923000000|2023-04-19 16:50:00|992.2|991.7|992.2|991.7|992.4|991.9|992.1|991.6|202
1681923300000|2023-04-19 16:55:00|992.3|991.8|992.3|991.8|992.4|991.9|992.2|991.7|100
1681923600000|2023-04-19 17:00:00|992.4|991.9|992.5|992|992.6|992.1|992.1|991.6|255
1681923900000|2023-04-19 17:05:00|992.4|991.9|992.8|992.3|992.9|992.4|992.4|991.9|269
1681924200000|2023-04-19 17:10:00|992.9|992.4|992.4|991.9|992.9|992.4|992.4|991.9|232
1681924500000|2023-04-19 17:15:00|992.5|992|992.1|991.6|992.5|992|991.9|991.4|762
1681924800000|2023-04-19 17:20:00|992.2|991.7|992|991.5|992.2|991.7|991.7|991.2|218
1681925100000|2023-04-19 17:25:00|992.1|991.6|992.3|991.8|992.4|991.9|992|991.5|182
1681925400000|2023-04-19 17:30:00|992.4|991.9|992.4|991.9|992.6|992.1|992.4|991.9|309
1681925700000|2023-04-19 17:35:00|992.3|991.8|991.9|991.4|992.3|991.8|991.9|991.4|181
1681926000000|2023-04-19 17:40:00|992.1|991.6|991.7|991.2|992.1|991.6|991.6|991.1|154
1681926300000|2023-04-19 17:45:00|991.6|991.1|991.5|991|991.6|991.1|991.3|990.8|180
1681926600000|2023-04-19 17:50:00|991.6|991.1|992.1|991.6|992.1|991.6|991.6|991.1|118
1681926900000|2023-04-19 17:55:00|992|991.5|992.1|991.6|992.1|991.6|991.8|991.3|145
1681927200000|2023-04-19 18:00:00|992.2|991.7|991.6|991.1|992.9|992.4|991.6|991.1|600
1681927500000|2023-04-19 18:05:00|991.7|991.2|992|991.5|992.1|991.6|991.7|991.2|394
1681927800000|2023-04-19 18:10:00|992.1|991.6|992|991.5|992.2|991.7|992|991.5|197
1681928100000|2023-04-19 18:15:00|992.1|991.6|991.7|991.2|992.1|991.6|991.6|991.1|268
1681928400000|2023-04-19 18:20:00|991.8|991.3|992|991.5|992.1|991.6|991.7|991.2|116
1681928700000|2023-04-19 18:25:00|991.9|991.4|991.7|991.2|992|991.5|991.6|991.1|294
1681929000000|2023-04-19 18:30:00|991.8|991.3|991.5|991|992|991.5|991.3|990.8|413
1681929300000|2023-04-19 18:35:00|991.4|990.9|991.4|990.9|991.4|990.9|991.1|990.6|421
1681929600000|2023-04-19 18:40:00|991.3|990.8|991.2|990.7|991.5|991|991.2|990.7|124
1681929900000|2023-04-19 18:45:00|991.3|990.8|991.4|990.9|991.4|990.9|991.2|990.7|170
1681930200000|2023-04-19 18:50:00|991.3|990.8|991.2|990.7|991.3|990.8|991|990.5|268
1681930500000|2023-04-19 18:55:00|991.1|990.6|991.3|990.8|991.3|990.8|991|990.5|81
1681930800000|2023-04-19 19:00:00|991.4|990.9|991.4|990.9|991.4|990.9|991.2|990.7|171
1681931100000|2023-04-19 19:05:00|991.3|990.8|991.4|990.9|991.5|991|991.3|990.8|177
1681931400000|2023-04-19 19:10:00|991.3|990.8|991.7|991.2|991.8|991.3|991.2|990.7|164
1681931700000|2023-04-19 19:15:00|991.8|991.3|991.5|991|991.9|991.4|991.4|990.9|236
1681932000000|2023-04-19 19:20:00|991.4|990.9|991.7|991.2|991.7|991.2|991.4|990.9|255
1681932300000|2023-04-19 19:25:00|991.6|991.1|991.6|991.1|991.7|991.2|991.6|991.1|279
1681932600000|2023-04-19 19:30:00|991.7|991.2|991.6|991.1|991.9|991.4|991.5|991|1028
1681932900000|2023-04-19 19:35:00|991.5|991|991.6|991.1|991.7|991.2|991.5|991|424
1681933200000|2023-04-19 19:40:00|991.7|991.2|991.7|991.2|991.8|991.3|991.6|991.1|633
1681933500000|2023-04-19 19:45:00|991.6|991.1|991.2|990.7|991.6|991.1|990.9|990.4|766
1681933800000|2023-04-19 19:50:00|991.3|990.8|991.5|991|991.8|991.3|991.2|990.7|884
1681934100000|2023-04-19 19:55:00|991.6|991.1|991.4|990.9|991.6|991.1|991|990.5|6073
1681934400000|2023-04-19 20:00:00|992.1|990.1|991.2|989.2|992.3|990.3|991.1|989.1|1477
1681934700000|2023-04-19 20:05:00|991.1|989.1|991.6|989.6|991.7|989.7|991.1|989.1|183
1681935000000|2023-04-19 20:10:00|991.5|989.5|990.9|988.9|991.5|989.5|990.9|988.9|275
1681935300000|2023-04-19 20:15:00|991|989|990.9|988.9|991.2|989.2|990.9|988.9|336
1681935600000|2023-04-19 20:20:00|991|989|991.1|989.1|991.1|989.1|991|989|22
1681935900000|2023-04-19 20:25:00|991|989|991|989|991.1|989.1|991|989|4
1681936200000|2023-04-19 20:30:00|||||||||2
1681936500000|2023-04-19 20:35:00|990.9|988.9|991|989|991|989|990.9|988.9|64
1681936800000|2023-04-19 20:40:00|990.9|988.9|991|989|991|989|990.9|988.9|61
1681937100000|2023-04-19 20:45:00|990.9|988.9|990.7|988.7|990.9|988.9|990.6|988.6|226
1681937400000|2023-04-19 20:50:00|990.9|988.9|990.9|988.9|990.9|988.9|990.9|988.9|8
1681937700000|2023-04-19 20:55:00|990.8|988.8|990.8|988.8|991.2|989.2|990.6|988.6|65
1681938000000|2023-04-19 21:00:00|990.5|988.5|990.2|988.2|990.5|988.5|990.2|988.2|11
1681941300000|2023-04-19 21:55:00|989.9|987.9|993.3|991.3|993.3|991.3|989.9|987.9|2
1681941600000|2023-04-19 22:00:00|990.8|988.8|990.5|988.5|990.8|988.8|990.5|988.5|0
1681941900000|2023-04-19 22:05:00|990.6|988.6|990.4|988.4|990.6|988.6|990.4|988.4|0
1681942200000|2023-04-19 22:10:00|990.5|988.5|990.3|988.3|990.5|988.5|990.3|988.3|0
1681942500000|2023-04-19 22:15:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1681942800000|2023-04-19 22:20:00|990.2|988.2|989.8|987.8|990.3|988.3|989.7|987.7|0
1681943100000|2023-04-19 22:25:00|989.7|987.7|989.9|987.9|989.9|987.9|989.7|987.7|0
1681943400000|2023-04-19 22:30:00|989.8|987.8|989.7|987.7|989.9|987.9|989.7|987.7|0
1681943700000|2023-04-19 22:35:00|989.8|987.8|989.8|987.8|989.9|987.9|989.7|987.7|0
1681944000000|2023-04-19 22:40:00|989.7|987.7|989.7|987.7|989.8|987.8|989.4|987.4|0
1681944300000|2023-04-19 22:45:00|989.6|987.6|989.7|987.7|989.9|987.9|989.6|987.6|0
1681944600000|2023-04-19 22:50:00|989.6|987.6|989.7|987.7|989.7|987.7|989.6|987.6|0
1681944900000|2023-04-19 22:55:00|989.8|987.8|989.7|987.7|989.8|987.8|989.7|987.7|0
1681945200000|2023-04-19 23:00:00|989.8|987.8|989.7|987.7|989.8|987.8|989.7|987.7|0
1681945500000|2023-04-19 23:05:00|989.8|987.8|989.7|987.7|989.9|987.9|989.7|987.7|0
1681945800000|2023-04-19 23:10:00|989.8|987.8|989.7|987.7|989.9|987.9|989.7|987.7|0
1681946100000|2023-04-19 23:15:00|989.6|987.6|989.5|987.5|989.7|987.7|989.4|987.4|0
1681946400000|2023-04-19 23:20:00|989.6|987.6|989.6|987.6|989.7|987.7|989.4|987.4|0
1681946700000|2023-04-19 23:25:00|989.7|987.7|989.7|987.7|989.7|987.7|989.6|987.6|0
1681947000000|2023-04-19 23:30:00|989.6|987.6|989.1|987.1|989.7|987.7|989|987|0
1681947300000|2023-04-19 23:35:00|989.2|987.2|989|987|989.3|987.3|989|987|0
1681947600000|2023-04-19 23:40:00|989.1|987.1|989.1|987.1|989.1|987.1|988.9|986.9|0
1681947900000|2023-04-19 23:45:00|989|987|989.2|987.2|989.2|987.2|989|987|0
1681948200000|2023-04-19 23:50:00|989.1|987.1|989.2|987.2|989.2|987.2|989.1|987.1|0
1681948500000|2023-04-19 23:55:00|989.1|987.1|989.1|987.1|989.1|987.1|989|987|0
1681948800000|2023-04-20 00:00:00|989.8|987.8|989.5|987.5|989.8|987.8|987.2|985.2|184
1681949100000|2023-04-20 00:05:00|989.7|987.7|989.8|987.8|990.1|988.1|989.7|987.7|29
1681949400000|2023-04-20 00:10:00|989.6|987.6|989.9|987.9|989.9|987.9|989.3|987.3|54
1681949700000|2023-04-20 00:15:00|990|988|990.3|988.3|990.3|988.3|990|988|24
1681950000000|2023-04-20 00:20:00|990.2|988.2|990.3|988.3|990.3|988.3|990.2|988.2|14
1681950300000|2023-04-20 00:25:00|990.4|988.4|990.5|988.5|990.5|988.5|990.1|988.1|29
1681950600000|2023-04-20 00:30:00|990.4|988.4|990.5|988.5|990.5|988.5|990.4|988.4|8
1681950900000|2023-04-20 00:35:00|990.7|988.7|990.6|988.6|990.7|988.7|990.5|988.5|30
1681951200000|2023-04-20 00:40:00|990.7|988.7|990.4|988.4|990.7|988.7|990.4|988.4|15
1681951500000|2023-04-20 00:45:00|990.3|988.3|989.9|987.9|990.3|988.3|989.9|987.9|30
1681951800000|2023-04-20 00:50:00|989.7|987.7|989.8|987.8|989.8|987.8|989.7|987.7|16
1681952100000|2023-04-20 00:55:00|989.9|987.9|990.7|988.7|990.7|988.7|989.9|987.9|28
1681952400000|2023-04-20 01:00:00|990.6|988.6|990.6|988.6|990.9|988.9|990.4|988.4|38
1681952700000|2023-04-20 01:05:00|990.4|988.4|989.8|987.8|990.4|988.4|989.6|987.6|55
1681953000000|2023-04-20 01:10:00|990.1|988.1|989.7|987.7|990.6|988.6|989.6|987.6|24
1681953300000|2023-04-20 01:15:00|989.9|987.9|989.7|987.7|990.5|988.5|989.5|987.5|58
1681953600000|2023-04-20 01:20:00|989.6|987.6|989.4|987.4|989.8|987.8|989.3|987.3|35
1681953900000|2023-04-20 01:25:00|989.6|987.6|989.6|987.6|990.1|988.1|989.5|987.5|21
1681954200000|2023-04-20 01:30:00|989.9|987.9|992.1|990.1|992.8|990.8|989.4|987.4|63
1681954500000|2023-04-20 01:35:00|992.5|990.5|992.1|990.1|993.1|991.1|991.8|989.8|14
1681954800000|2023-04-20 01:40:00|991|989|990.4|988.4|991|989|990|988|51
1681955100000|2023-04-20 01:45:00|990.3|988.3|991.9|989.9|992.4|990.4|990.1|988.1|18
1681955400000|2023-04-20 01:50:00|992.2|990.2|992.1|990.1|992.6|990.6|991.3|989.3|117
1681955700000|2023-04-20 01:55:00|991.9|989.9|992.2|990.2|992.4|990.4|991.9|989.9|13
1681956000000|2023-04-20 02:00:00|992.4|990.4|992.7|990.7|993|991|992.4|990.4|15
1681956300000|2023-04-20 02:05:00|992.4|990.4|992.8|990.8|992.8|990.8|992.3|990.3|32
1681956600000|2023-04-20 02:10:00|992.1|990.1|991.8|989.8|992.5|990.5|991.8|989.8|8
1681956900000|2023-04-20 02:15:00|991.3|989.3|992.1|990.1|992.1|990.1|991.2|989.2|10
1681957200000|2023-04-20 02:20:00|992|990|990.7|988.7|992|990|990.5|988.5|9
1681957500000|2023-04-20 02:25:00|||||||||1
1681957800000|2023-04-20 02:30:00|990.5|988.5|990.8|988.8|990.8|988.8|990.5|988.5|4
1681958100000|2023-04-20 02:35:00|990.6|988.6|990.9|988.9|991|989|990.6|988.6|6
1681958400000|2023-04-20 02:40:00|991.2|989.2|991.3|989.3|991.3|989.3|991.2|989.2|2
1681958700000|2023-04-20 02:45:00|991.6|989.6|991.4|989.4|991.7|989.7|991.4|989.4|35
1681959000000|2023-04-20 02:50:00|991.5|989.5|990.3|988.3|991.5|989.5|990.3|988.3|9
1681959300000|2023-04-20 02:55:00|990.4|988.4|990.5|988.5|990.5|988.5|990.4|988.4|3
1681959600000|2023-04-20 03:00:00|990.7|988.7|989.7|987.7|990.7|988.7|989.7|987.7|15
1681959900000|2023-04-20 03:05:00|989.6|987.6|988.6|986.6|989.6|987.6|988.2|986.2|22
1681960200000|2023-04-20 03:10:00|||||||||1
1681960500000|2023-04-20 03:15:00|988.9|986.9|989.4|987.4|989.6|987.6|988.9|986.9|28
1681960800000|2023-04-20 03:20:00|989.7|987.7|990.4|988.4|990.4|988.4|989.7|987.7|23
1681961100000|2023-04-20 03:25:00|990.5|988.5|990.2|988.2|990.6|988.6|990.2|988.2|23
1681961400000|2023-04-20 03:30:00|990.3|988.3|990.4|988.4|990.4|988.4|990.2|988.2|11
1681961700000|2023-04-20 03:35:00|990.5|988.5|990.9|988.9|990.9|988.9|990.5|988.5|11
1681962000000|2023-04-20 03:40:00|991.1|989.1|991.5|989.5|991.5|989.5|991.1|989.1|37
1681962300000|2023-04-20 03:45:00|991.8|989.8|991.7|989.7|991.9|989.9|991.5|989.5|15
1681962600000|2023-04-20 03:50:00|991.8|989.8|992|990|992|990|991.7|989.7|14
1681962900000|2023-04-20 03:55:00|991.9|989.9|991.9|989.9|992|990|991.9|989.9|12
1681963200000|2023-04-20 04:00:00|992|990|992.1|990.1|992.1|990.1|991.7|989.7|23
1681963500000|2023-04-20 04:05:00|992|990|991.7|989.7|992|990|991.7|989.7|16
1681963800000|2023-04-20 04:10:00|991.8|989.8|991.7|989.7|991.8|989.8|991.6|989.6|4
1681964100000|2023-04-20 04:15:00|991.8|989.8|991.9|989.9|991.9|989.9|991.8|989.8|6
1681964400000|2023-04-20 04:20:00|991.8|989.8|991.8|989.8|991.9|989.9|991.8|989.8|5
1681964700000|2023-04-20 04:25:00|991.7|989.7|991.6|989.6|991.8|989.8|991.6|989.6|9
1681965000000|2023-04-20 04:30:00|991.3|989.3|991.4|989.4|991.5|989.5|991.3|989.3|11
1681965300000|2023-04-20 04:35:00|991.3|989.3|991.1|989.1|991.3|989.3|991.1|989.1|13
1681965600000|2023-04-20 04:40:00|991|989|990.4|988.4|991|989|990.4|988.4|20
1681965900000|2023-04-20 04:45:00|990.5|988.5|990.4|988.4|990.5|988.5|990.3|988.3|14
1681966200000|2023-04-20 04:50:00|990.1|988.1|990.4|988.4|990.4|988.4|990.1|988.1|16
1681966500000|2023-04-20 04:55:00|990.3|988.3|990.1|988.1|990.3|988.3|990.1|988.1|6
1681966800000|2023-04-20 05:00:00|989.9|987.9|989.4|987.4|990.1|988.1|989.1|987.1|50
1681967100000|2023-04-20 05:05:00|989.2|987.2|989.6|987.6|989.8|987.8|989.2|987.2|7
1681967400000|2023-04-20 05:10:00|989.5|987.5|989.3|987.3|989.5|987.5|989.1|987.1|10
1681967700000|2023-04-20 05:15:00|989.8|987.8|989.3|987.3|990|988|989.3|987.3|12
1681968000000|2023-04-20 05:20:00|989.5|987.5|989.4|987.4|989.7|987.7|989.2|987.2|25
1681968300000|2023-04-20 05:25:00|989.2|987.2|989|987|989.4|987.4|988.9|986.9|11
1681968600000|2023-04-20 05:30:00|988.8|986.8|989|987|989.1|987.1|988.6|986.6|135
1681968900000|2023-04-20 05:35:00|988.9|986.9|989.2|987.2|989.5|987.5|988.9|986.9|29
1681969200000|2023-04-20 05:40:00|989.3|987.3|989.4|987.4|989.4|987.4|988.9|986.9|45
1681969500000|2023-04-20 05:45:00|989.2|987.2|989.5|987.5|989.6|987.6|989.2|987.2|34
1681969800000|2023-04-20 05:50:00|989.6|987.6|989.9|987.9|990.2|988.2|989.6|987.6|39
1681970100000|2023-04-20 05:55:00|990.1|988.1|990|988|990.4|988.4|990|988|20
1681970400000|2023-04-20 06:00:00|990.2|988.2|990.7|988.7|990.8|988.8|990.2|988.2|38
1681970700000|2023-04-20 06:05:00|990.8|988.8|992|990|992.3|990.3|990.8|988.8|114
1681971000000|2023-04-20 06:10:00|992.5|990.5|993.5|991.5|993.5|991.5|992.5|990.5|82
1681971300000|2023-04-20 06:15:00|993.6|991.6|992.6|990.6|994.1|992.1|992.6|990.6|130
1681971600000|2023-04-20 06:20:00|992.5|990.5|993.4|991.4|993.8|991.8|992.5|990.5|148
1681971900000|2023-04-20 06:25:00|993.3|991.3|993.7|991.7|993.9|991.9|993.2|991.2|135
1681972200000|2023-04-20 06:30:00|993.8|991.8|993.2|991.2|994|992|993.1|991.1|38
1681972500000|2023-04-20 06:35:00|993|991|992.9|990.9|993.2|991.2|992.7|990.7|25
1681972800000|2023-04-20 06:40:00|992.7|990.7|993.2|991.2|993.2|991.2|992.7|990.7|21
1681973100000|2023-04-20 06:45:00|993.1|991.1|993.1|991.1|993.2|991.2|993|991|23
1681973400000|2023-04-20 06:50:00|993.3|991.3|992.5|990.5|993.4|991.4|992.5|990.5|315
1681973700000|2023-04-20 06:55:00|992.7|990.7|992.4|990.4|992.7|990.7|992.2|990.2|74
1681974000000|2023-04-20 07:00:00|992.3|990.3|991.8|989.8|992.3|990.3|991.6|989.6|407
1681974300000|2023-04-20 07:05:00|991.7|989.7|991.3|989.3|991.7|989.7|991.1|989.1|80
1681974600000|2023-04-20 07:10:00|991.4|989.4|991|989|991.7|989.7|991|989|84
1681974900000|2023-04-20 07:15:00|990.9|988.9|990.5|988.5|991.2|989.2|990.1|988.1|261
1681975200000|2023-04-20 07:20:00|990.4|988.4|991.2|989.2|991.2|989.2|990.4|988.4|71
1681975500000|2023-04-20 07:25:00|991.1|989.1|990.3|988.3|991.1|989.1|990.3|988.3|51
1681975800000|2023-04-20 07:30:00|990.4|988.4|989.8|987.8|990.4|988.4|989.6|987.6|303
1681976100000|2023-04-20 07:35:00|989.7|987.7|988.7|986.7|989.7|987.7|988.5|986.5|258
1681976400000|2023-04-20 07:40:00|988.6|986.6|988.6|986.6|988.8|986.8|988|986|146
1681976700000|2023-04-20 07:45:00|988.5|986.5|988.9|986.9|989|987|988.4|986.4|151
1681977000000|2023-04-20 07:50:00|989.1|987.1|989.5|987.5|989.6|987.6|988.9|986.9|55
1681977300000|2023-04-20 07:55:00|989.4|987.4|989.6|987.6|989.6|987.6|989.2|987.2|74
1681977600000|2023-04-20 08:00:00|989.5|987.5|989.2|987.2|990.1|988.1|989.1|987.1|201
1681977900000|2023-04-20 08:05:00|989.3|987.3|989.1|987.1|989.5|987.5|988.9|986.9|199
1681978200000|2023-04-20 08:10:00|989|987|989.3|987.3|989.4|987.4|989|987|52
1681978500000|2023-04-20 08:15:00|989.4|987.4|989.8|987.8|989.8|987.8|989.1|987.1|178
1681978800000|2023-04-20 08:20:00|989.9|987.9|990.2|988.2|990.2|988.2|989.8|987.8|134
1681979100000|2023-04-20 08:25:00|990.3|988.3|989.5|987.5|990.3|988.3|989.5|987.5|226
1681979400000|2023-04-20 08:30:00|989.7|987.7|989.1|987.1|989.7|987.7|989.1|987.1|71
1681979700000|2023-04-20 08:35:00|989.2|987.2|988.8|986.8|989.3|987.3|988.7|986.7|124
1681980000000|2023-04-20 08:40:00|988.9|986.9|988.5|986.5|988.9|986.9|988.5|986.5|166
1681980300000|2023-04-20 08:45:00|988.4|986.4|988.7|986.7|988.7|986.7|988.3|986.3|247
1681980600000|2023-04-20 08:50:00|988.8|986.8|988.8|986.8|989|987|988.7|986.7|138
1681980900000|2023-04-20 08:55:00|988.9|986.9|988.7|986.7|989|987|988.4|986.4|134
1681981200000|2023-04-20 09:00:00|988.6|986.6|988.8|986.8|988.9|986.9|988.5|986.5|174
1681981500000|2023-04-20 09:05:00|988.9|986.9|988.3|986.3|988.9|986.9|988.2|986.2|179
1681981800000|2023-04-20 09:10:00|988.2|986.2|988|986|988.3|986.3|988|986|152
1681982100000|2023-04-20 09:15:00|988.1|986.1|987.7|985.7|988.1|986.1|987.4|985.4|315
1681982400000|2023-04-20 09:20:00|987.6|985.6|987.8|985.8|987.9|985.9|987.6|985.6|156
1681982700000|2023-04-20 09:25:00|987.9|985.9|987.8|985.8|988|986|987.5|985.5|172
1681983000000|2023-04-20 09:30:00|987.7|985.7|988.3|986.3|988.4|986.4|987.4|985.4|342
1681983300000|2023-04-20 09:35:00|988.4|986.4|988|986|988.4|986.4|988|986|258
1681983600000|2023-04-20 09:40:00|988.1|986.1|988.3|986.3|988.5|986.5|988.1|986.1|172
1681983900000|2023-04-20 09:45:00|988.2|986.2|988.5|986.5|988.5|986.5|988.2|986.2|56
1681984200000|2023-04-20 09:50:00|988.4|986.4|988.3|986.3|988.4|986.4|988.2|986.2|59
1681984500000|2023-04-20 09:55:00|988.2|986.2|988.3|986.3|988.5|986.5|988.1|986.1|45
1681984800000|2023-04-20 10:00:00|988.4|986.4|988.4|986.4|988.6|986.6|988.2|986.2|52
1681985100000|2023-04-20 10:05:00|988.3|986.3|988.4|986.4|988.7|986.7|988.3|986.3|79
1681985400000|2023-04-20 10:10:00|988.3|986.3|988.4|986.4|988.6|986.6|988.2|986.2|99
1681985700000|2023-04-20 10:15:00|988.5|986.5|988.2|986.2|988.5|986.5|988.1|986.1|87
1681986000000|2023-04-20 10:20:00|988.3|986.3|987.8|985.8|988.4|986.4|987.8|985.8|75
1681986300000|2023-04-20 10:25:00|987.9|985.9|988.2|986.2|988.2|986.2|987.8|985.8|63
1681986600000|2023-04-20 10:30:00|988.4|986.4|988.5|986.5|988.6|986.6|988.3|986.3|112
1681986900000|2023-04-20 10:35:00|988.6|986.6|988.9|986.9|989.1|987.1|988.5|986.5|55
1681987200000|2023-04-20 10:40:00|988.8|986.8|989|987|989|987|988.6|986.6|89
1681987500000|2023-04-20 10:45:00|988.9|986.9|989.4|987.4|989.4|987.4|988.8|986.8|70
1681987800000|2023-04-20 10:50:00|989.5|987.5|990|988|990|988|989.5|987.5|49
1681988100000|2023-04-20 10:55:00|989.8|987.8|989.9|987.9|990|988|989.6|987.6|91
1681988400000|2023-04-20 11:00:00|990|988|989.9|987.9|990.1|988.1|989.8|987.8|57
1681988700000|2023-04-20 11:05:00|989.8|987.8|989.9|987.9|990|988|989.7|987.7|92
1681989000000|2023-04-20 11:10:00|990|988|989.8|987.8|990.2|988.2|989.8|987.8|138
1681989300000|2023-04-20 11:15:00|989.7|987.7|990|988|990.1|988.1|989.7|987.7|73
1681989600000|2023-04-20 11:20:00|990.1|988.1|990.4|988.4|990.4|988.4|990.1|988.1|47
1681989900000|2023-04-20 11:25:00|990.3|988.3|990.3|988.3|990.3|988.3|990.1|988.1|30
1681990200000|2023-04-20 11:30:00|990.1|988.1|989.8|987.8|990.3|988.3|989.8|987.8|50
1681990500000|2023-04-20 11:35:00|990|988|989.7|987.7|990.1|988.1|989.7|987.7|77
1681990800000|2023-04-20 11:40:00|989.5|987.5|989.9|987.9|990|988|989.4|987.4|259
1681991100000|2023-04-20 11:45:00|989.8|987.8|989.6|987.6|989.9|987.9|989.5|987.5|38
1681991400000|2023-04-20 11:50:00|989.7|987.7|989.1|987.1|989.7|987.7|989.1|987.1|80
1681991700000|2023-04-20 11:55:00|989.2|987.2|989.2|987.2|989.3|987.3|989.1|987.1|90
1681992000000|2023-04-20 12:00:00|989.3|987.3|989.4|987.4|989.6|987.6|989.1|987.1|111
1681992300000|2023-04-20 12:05:00|989.5|987.5|989.2|987.2|989.8|987.8|989.2|987.2|163
1681992600000|2023-04-20 12:10:00|989.1|987.1|989|987|989.2|987.2|989|987|115
1681992900000|2023-04-20 12:15:00|989.1|987.1|989.5|987.5|989.7|987.7|988.9|986.9|289
1681993200000|2023-04-20 12:20:00|989.4|987.4|989.9|987.9|990|988|989.4|987.4|187
1681993500000|2023-04-20 12:25:00|990|988|990.5|988.5|990.5|988.5|989.9|987.9|485
1681993800000|2023-04-20 12:30:00|990.6|988.6|990.9|988.9|991.9|989.9|990.6|988.6|866
1681994100000|2023-04-20 12:35:00|991|989|991.2|989.2|991.6|989.6|990.7|988.7|346
1681994400000|2023-04-20 12:40:00|991.3|989.3|991.5|989.5|991.7|989.7|991.1|989.1|162
1681994700000|2023-04-20 12:45:00|991.6|989.6|991.9|989.9|992.2|990.2|991.6|989.6|178
1681995000000|2023-04-20 12:50:00|992|990|992.2|990.2|992.7|990.7|992|990|240
1681995300000|2023-04-20 12:55:00|992.1|990.1|992.5|990.5|993|991|992.1|990.1|179
1681995600000|2023-04-20 13:00:00|992.4|990.4|991.9|989.9|992.5|990.5|991.8|989.8|217
1681995900000|2023-04-20 13:05:00|992|990|991.9|989.9|992.1|990.1|991.6|989.6|362
1681996200000|2023-04-20 13:10:00|991.8|989.8|991.9|989.9|992.1|990.1|991.5|989.5|295
1681996500000|2023-04-20 13:15:00|991.8|989.8|991.2|989.2|991.8|989.8|991.1|989.1|165
1681996800000|2023-04-20 13:20:00|991.3|989.3|991|989|991.4|989.4|990.8|988.8|833
1681997100000|2023-04-20 13:25:00|990.9|988.9|990.7|988.7|991.1|989.1|990.5|988.5|336
1681997400000|2023-04-20 13:30:00|989.9|989.4|992.5|992|992.5|992|989.9|989.4|1903
1681997700000|2023-04-20 13:35:00|992.6|992.1|993.1|992.6|994|993.5|992.6|992.1|2362
1681998000000|2023-04-20 13:40:00|993|992.5|993.5|993|993.5|993|992.7|992.2|1312
1681998300000|2023-04-20 13:45:00|993.6|993.1|994.6|994.1|994.6|994.1|993.3|992.8|2652
1681998600000|2023-04-20 13:50:00|994.5|994|993.7|993.2|994.5|994|993.7|993.2|2168
1681998900000|2023-04-20 13:55:00|993.8|993.3|993.3|992.8|993.8|993.3|992.9|992.4|1345
1681999200000|2023-04-20 14:00:00|993.2|992.7|994.2|993.7|994.6|994.1|993.1|992.6|1747
1681999500000|2023-04-20 14:05:00|994.3|993.8|994.8|994.3|995.2|994.7|994.1|993.6|1407
1681999800000|2023-04-20 14:10:00|994.9|994.4|995.5|995|995.8|995.3|994.9|994.4|1582
1682000100000|2023-04-20 14:15:00|995.6|995.1|994.7|994.2|995.7|995.2|994.6|994.1|1716
1682000400000|2023-04-20 14:20:00|994.6|994.1|994.2|993.7|994.7|994.2|994.2|993.7|1032
1682000700000|2023-04-20 14:25:00|994.3|993.8|993.9|993.4|994.4|993.9|993.8|993.3|1244
1682001000000|2023-04-20 14:30:00|994|993.5|994.6|994.1|994.9|994.4|993.8|993.3|583
1682001300000|2023-04-20 14:35:00|994.7|994.2|993.7|993.2|994.9|994.4|993.7|993.2|818
1682001600000|2023-04-20 14:40:00|993.6|993.1|993.7|993.2|993.9|993.4|993.4|992.9|968
1682001900000|2023-04-20 14:45:00|993.8|993.3|993.8|993.3|994|993.5|993.5|993|401
1682002200000|2023-04-20 14:50:00|993.9|993.4|993|992.5|994|993.5|993|992.5|906
1682002500000|2023-04-20 14:55:00|993.1|992.6|993.4|992.9|993.9|993.4|993|992.5|358
1682002800000|2023-04-20 15:00:00|993.5|993|992.6|992.1|993.6|993.1|992.6|992.1|774
1682003100000|2023-04-20 15:05:00|992.7|992.2|991.9|991.4|992.7|992.2|991.3|990.8|932
1682003400000|2023-04-20 15:10:00|992|991.5|991.7|991.2|992|991.5|991.4|990.9|475
1682003700000|2023-04-20 15:15:00|991.5|991|991.5|991|991.8|991.3|991.2|990.7|1011
1682004000000|2023-04-20 15:20:00|991.4|990.9|991.7|991.2|992.1|991.6|991.3|990.8|521
1682004300000|2023-04-20 15:25:00|991.6|991.1|992|991.5|992.2|991.7|991.4|990.9|307
1682004600000|2023-04-20 15:30:00|992.2|991.7|991.9|991.4|992.4|991.9|991.8|991.3|401
1682004900000|2023-04-20 15:35:00|991.8|991.3|991.9|991.4|992.2|991.7|991.8|991.3|220
1682005200000|2023-04-20 15:40:00|992|991.5|992.3|991.8|992.6|992.1|992|991.5|361
1682005500000|2023-04-20 15:45:00|992.4|991.9|992|991.5|992.6|992.1|991.4|990.9|1773
1682005800000|2023-04-20 15:50:00|991.9|991.4|991.3|990.8|992|991.5|991.3|990.8|414
1682006100000|2023-04-20 15:55:00|991.2|990.7|990.7|990.2|991.3|990.8|990.6|990.1|353
1682006400000|2023-04-20 16:00:00|990.8|990.3|991.4|990.9|991.6|991.1|990.8|990.3|517
1682006700000|2023-04-20 16:05:00|991.2|990.7|991|990.5|991.3|990.8|990.8|990.3|222
1682007000000|2023-04-20 16:10:00|991.1|990.6|991.5|991|991.5|991|990.9|990.4|132
1682007300000|2023-04-20 16:15:00|991.4|990.9|991.2|990.7|991.5|991|991.1|990.6|199
1682007600000|2023-04-20 16:20:00|991.3|990.8|990.7|990.2|991.3|990.8|990.5|990|99
1682007900000|2023-04-20 16:25:00|990.6|990.1|990.5|990|991|990.5|990.3|989.8|450
1682008200000|2023-04-20 16:30:00|990.4|989.9|990.6|990.1|990.9|990.4|990.3|989.8|376
1682008500000|2023-04-20 16:35:00|990.5|990|990.1|989.6|990.7|990.2|990|989.5|666
1682008800000|2023-04-20 16:40:00|990.2|989.7|991.2|990.7|991.2|990.7|990.1|989.6|669
1682009100000|2023-04-20 16:45:00|991.1|990.6|991.1|990.6|991.2|990.7|990.9|990.4|406
1682009400000|2023-04-20 16:50:00|991|990.5|991.1|990.6|991.4|990.9|990.8|990.3|302
1682009700000|2023-04-20 16:55:00|991.2|990.7|991.1|990.6|991.3|990.8|990.9|990.4|232
1682010000000|2023-04-20 17:00:00|991.2|990.7|991.2|990.7|991.2|990.7|990.8|990.3|157
1682010300000|2023-04-20 17:05:00|991.3|990.8|991.4|990.9|991.5|991|991.3|990.8|91
1682010600000|2023-04-20 17:10:00|991.5|991|991.7|991.2|991.7|991.2|991.3|990.8|284
1682010900000|2023-04-20 17:15:00|991.6|991.1|991.7|991.2|991.8|991.3|991.3|990.8|164
1682011200000|2023-04-20 17:20:00|991.8|991.3|991.6|991.1|991.8|991.3|991.4|990.9|161
1682011500000|2023-04-20 17:25:00|991.7|991.2|991.7|991.2|991.8|991.3|991.5|991|86
1682011800000|2023-04-20 17:30:00|991.8|991.3|991.8|991.3|992|991.5|991.8|991.3|214
1682012100000|2023-04-20 17:35:00|991.9|991.4|991.6|991.1|992.1|991.6|991.6|991.1|261
1682012400000|2023-04-20 17:40:00|991.5|991|991.5|991|991.7|991.2|991.4|990.9|184
1682012700000|2023-04-20 17:45:00|991.6|991.1|991.5|991|991.6|991.1|991.4|990.9|133
1682013000000|2023-04-20 17:50:00|991.6|991.1|992.1|991.6|992.1|991.6|991.5|991|190
1682013300000|2023-04-20 17:55:00|992|991.5|991.5|991|992|991.5|991.1|990.6|430
1682013600000|2023-04-20 18:00:00|991.4|990.9|991.1|990.6|991.4|990.9|990.9|990.4|438
1682013900000|2023-04-20 18:05:00|991|990.5|990.9|990.4|991.2|990.7|990.6|990.1|381
1682014200000|2023-04-20 18:10:00|990.8|990.3|990.5|990|991.1|990.6|990.4|989.9|373
1682014500000|2023-04-20 18:15:00|990.6|990.1|989.9|989.4|990.6|990.1|989.7|989.2|631
1682014800000|2023-04-20 18:20:00|989.8|989.3|989.6|989.1|989.9|989.4|989.5|989|356
1682015100000|2023-04-20 18:25:00|989.7|989.2|989.2|988.7|989.7|989.2|989.2|988.7|227
1682015400000|2023-04-20 18:30:00|989.3|988.8|988.9|988.4|989.5|989|988.8|988.3|380
1682015700000|2023-04-20 18:35:00|988.7|988.2|988.5|988|988.7|988.2|988.1|987.6|376
1682016000000|2023-04-20 18:40:00|988.4|987.9|988.2|987.7|988.5|988|987.8|987.3|421
1682016300000|2023-04-20 18:45:00|988.1|987.6|988|987.5|988.4|987.9|987.9|987.4|486
1682016600000|2023-04-20 18:50:00|988.1|987.6|988.2|987.7|988.3|987.8|988|987.5|367
1682016900000|2023-04-20 18:55:00|988.3|987.8|988.6|988.1|988.6|988.1|988.3|987.8|219
1682017200000|2023-04-20 19:00:00|988.7|988.2|988.1|987.6|988.8|988.3|988.1|987.6|442
1682017500000|2023-04-20 19:05:00|988|987.5|988|987.5|988.1|987.6|987.7|987.2|254
1682017800000|2023-04-20 19:10:00|987.9|987.4|987.3|986.8|987.9|987.4|987.3|986.8|346
1682018100000|2023-04-20 19:15:00|987.2|986.7|987.4|986.9|987.4|986.9|986.9|986.4|220
1682018400000|2023-04-20 19:20:00|987.3|986.8|987.2|986.7|987.4|986.9|987.2|986.7|253
1682018700000|2023-04-20 19:25:00|987.3|986.8|986.7|986.2|987.4|986.9|986.7|986.2|310
1682019000000|2023-04-20 19:30:00|986.8|986.3|987.3|986.8|987.5|987|986.8|986.3|390
1682019300000|2023-04-20 19:35:00|987.2|986.7|987.6|987.1|987.7|987.2|987.1|986.6|378
1682019600000|2023-04-20 19:40:00|987.5|987|987.4|986.9|987.8|987.3|987.4|986.9|287
1682019900000|2023-04-20 19:45:00|987.5|987|987.6|987.1|987.7|987.2|987.3|986.8|315
1682020200000|2023-04-20 19:50:00|987.4|986.9|988.4|987.9|988.4|987.9|987.3|986.8|723
1682020500000|2023-04-20 19:55:00|988.3|987.8|989.4|988.9|989.6|989.1|988.3|987.8|5981
1682020800000|2023-04-20 20:00:00|990.1|988.1|990|988|990.4|988.4|989.9|987.9|1010
1682021100000|2023-04-20 20:05:00|989.9|987.9|989.7|987.7|990.2|988.2|989.6|987.6|95
1682021400000|2023-04-20 20:10:00|989.8|987.8|989.7|987.7|989.8|987.8|989.6|987.6|149
1682021700000|2023-04-20 20:15:00|989.8|987.8|989.4|987.4|989.8|987.8|989.4|987.4|113
1682022000000|2023-04-20 20:20:00|989.5|987.5|990.3|988.3|990.5|988.5|989.5|987.5|317
1682022300000|2023-04-20 20:25:00|990.2|988.2|990|988|990.4|988.4|989.9|987.9|162
1682022600000|2023-04-20 20:30:00|990.2|988.2|990|988|990.2|988.2|990|988|35
1682022900000|2023-04-20 20:35:00|989.9|987.9|990.1|988.1|990.1|988.1|989.8|987.8|66
1682023200000|2023-04-20 20:40:00|989.9|987.9|989.2|987.2|989.9|987.9|989.2|987.2|129
1682023500000|2023-04-20 20:45:00|989.5|987.5|990.1|988.1|990.2|988.2|989.5|987.5|129
1682023800000|2023-04-20 20:50:00|990.3|988.3|989.9|987.9|990.3|988.3|989.9|987.9|83
1682024100000|2023-04-20 20:55:00|989.8|987.8|990.4|988.4|990.7|988.7|989.8|987.8|79
1682024700000|2023-04-20 21:05:00|989.2|987.2|989.2|987.2|989.2|987.2|989.2|987.2|5
1682027700000|2023-04-20 21:55:00|992.6|990.6|992.6|990.6|992.6|990.6|992.6|990.6|1
1682028000000|2023-04-20 22:00:00|990.4|988.4|990.3|988.3|990.6|988.6|990.2|988.2|0
1682028300000|2023-04-20 22:05:00|990.4|988.4|990.5|988.5|990.5|988.5|990.3|988.3|0
1682028600000|2023-04-20 22:10:00|990.4|988.4|990.2|988.2|990.4|988.4|990.1|988.1|0
1682028900000|2023-04-20 22:15:00|990.3|988.3|990.1|988.1|990.3|988.3|990|988|0
1682029200000|2023-04-20 22:20:00|990.2|988.2|990.3|988.3|990.4|988.4|990.2|988.2|0
1682029500000|2023-04-20 22:25:00|990.4|988.4|990.4|988.4|990.4|988.4|990.3|988.3|0
1682029800000|2023-04-20 22:30:00|990.3|988.3|990.3|988.3|990.3|988.3|990.3|988.3|0
1682030100000|2023-04-20 22:35:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|0
1682030400000|2023-04-20 22:40:00|990.4|988.4|990.2|988.2|990.4|988.4|990.1|988.1|0
1682030700000|2023-04-20 22:45:00|990.3|988.3|990.2|988.2|990.3|988.3|990.2|988.2|0
1682031000000|2023-04-20 22:50:00|990.1|988.1|990.3|988.3|990.3|988.3|990.1|988.1|0
1682031600000|2023-04-20 23:00:00|990.4|988.4|990.7|988.7|990.8|988.8|990.3|988.3|0
1682031900000|2023-04-20 23:05:00|990.6|988.6|990.6|988.6|990.7|988.7|990.5|988.5|0
1682032200000|2023-04-20 23:10:00|990.5|988.5|990.6|988.6|990.7|988.7|990.5|988.5|0
1682032500000|2023-04-20 23:15:00|990.7|988.7|990.5|988.5|990.7|988.7|990.5|988.5|0
1682032800000|2023-04-20 23:20:00|990.6|988.6|990.4|988.4|990.6|988.6|990.3|988.3|0
1682033100000|2023-04-20 23:25:00|990.3|988.3|990.4|988.4|990.4|988.4|990.3|988.3|0
1682033400000|2023-04-20 23:30:00|990.5|988.5|990.4|988.4|990.5|988.5|990.4|988.4|0
1682033700000|2023-04-20 23:35:00|990.3|988.3|990.4|988.4|990.4|988.4|990.3|988.3|0
1682034000000|2023-04-20 23:40:00|990.3|988.3|989.8|987.8|990.3|988.3|989.8|987.8|0
1682034300000|2023-04-20 23:45:00|989.9|987.9|990|988|990|988|989.9|987.9|0
1682034600000|2023-04-20 23:50:00|989.9|987.9|990|988|990.1|988.1|989.9|987.9|0
1682034900000|2023-04-20 23:55:00|989.9|987.9|990|988|990.1|988.1|989.8|987.8|0
1682035200000|2023-04-21 00:00:00|989.9|987.9|991.2|989.2|991.2|989.2|989.4|987.4|63
1682035500000|2023-04-21 00:05:00|991.1|989.1|991.2|989.2|991.3|989.3|990.9|988.9|55
1682035800000|2023-04-21 00:10:00|990.8|988.8|990.5|988.5|990.9|988.9|990.5|988.5|55
1682036100000|2023-04-21 00:15:00|990.7|988.7|990.5|988.5|990.9|988.9|990.3|988.3|49
1682036400000|2023-04-21 00:20:00|990.7|988.7|989.6|987.6|990.7|988.7|989.6|987.6|22
1682036700000|2023-04-21 00:25:00|989.5|987.5|989.7|987.7|989.8|987.8|989.5|987.5|25
1682037000000|2023-04-21 00:30:00|989.6|987.6|989.8|987.8|990|988|989.4|987.4|17
1682037300000|2023-04-21 00:35:00|989.7|987.7|990.1|988.1|990.2|988.2|989.6|987.6|51
1682037600000|2023-04-21 00:40:00|990|988|989.8|987.8|990.2|988.2|989.7|987.7|39
1682037900000|2023-04-21 00:45:00|989.6|987.6|989.6|987.6|989.9|987.9|989.3|987.3|26
1682038200000|2023-04-21 00:50:00|989.7|987.7|990.7|988.7|990.7|988.7|989.5|987.5|14
1682038500000|2023-04-21 00:55:00|990.6|988.6|991.2|989.2|991.2|989.2|990.1|988.1|34
1682038800000|2023-04-21 01:00:00|991.1|989.1|991.2|989.2|991.4|989.4|990.8|988.8|38
1682039100000|2023-04-21 01:05:00|990.9|988.9|990.7|988.7|991.3|989.3|990.5|988.5|11
1682039400000|2023-04-21 01:10:00|990.8|988.8|990.8|988.8|991.1|989.1|990.7|988.7|13
1682039700000|2023-04-21 01:15:00|991.1|989.1|991|989|991.3|989.3|990.7|988.7|54
1682040000000|2023-04-21 01:20:00|989.8|987.8|990.7|988.7|990.7|988.7|989.8|987.8|10
1682040300000|2023-04-21 01:25:00|990.8|988.8|991|989|991.6|989.6|990.8|988.8|13
1682040600000|2023-04-21 01:30:00|990.9|988.9|989.7|987.7|991|989|988.7|986.7|92
1682040900000|2023-04-21 01:35:00|988.9|986.9|989.8|987.8|989.8|987.8|988.1|986.1|55
1682041200000|2023-04-21 01:40:00|989.3|987.3|989.7|987.7|990.1|988.1|989.1|987.1|33
1682041500000|2023-04-21 01:45:00|990.6|988.6|990.7|988.7|990.7|988.7|990.1|988.1|21
1682041800000|2023-04-21 01:50:00|990.6|988.6|990.9|988.9|991.3|989.3|990.6|988.6|20
1682042100000|2023-04-21 01:55:00|990.8|988.8|990.7|988.7|991.6|989.6|990.7|988.7|12
1682042400000|2023-04-21 02:00:00|990.9|988.9|990.1|988.1|990.9|988.9|989.6|987.6|34
1682042700000|2023-04-21 02:05:00|990.5|988.5|990.1|988.1|990.8|988.8|990.1|988.1|13
1682043000000|2023-04-21 02:10:00|990.7|988.7|989.6|987.6|990.7|988.7|989.6|987.6|10
1682043300000|2023-04-21 02:15:00|989.4|987.4|990.4|988.4|990.5|988.5|989.4|987.4|9
1682043600000|2023-04-21 02:20:00|990.6|988.6|990.4|988.4|990.6|988.6|989.9|987.9|17
1682043900000|2023-04-21 02:25:00|990.3|988.3|989.3|987.3|990.3|988.3|989.3|987.3|7
1682044200000|2023-04-21 02:30:00|989.2|987.2|989|987|989.2|987.2|988.5|986.5|31
1682044500000|2023-04-21 02:35:00|989.3|987.3|988.8|986.8|989.3|987.3|988.7|986.7|9
1682044800000|2023-04-21 02:40:00|989|987|989.3|987.3|989.3|987.3|988.4|986.4|16
1682045100000|2023-04-21 02:45:00|989.4|987.4|989.6|987.6|989.6|987.6|989.3|987.3|7
1682045400000|2023-04-21 02:50:00|989.5|987.5|988.6|986.6|989.5|987.5|988.3|986.3|5
1682045700000|2023-04-21 02:55:00|988.4|986.4|988.6|986.6|988.6|986.6|988.1|986.1|50
1682046000000|2023-04-21 03:00:00|988.7|986.7|988.9|986.9|988.9|986.9|988.3|986.3|48
1682046300000|2023-04-21 03:05:00|989|987|989.7|987.7|989.8|987.8|989|987|33
1682046600000|2023-04-21 03:10:00|989.8|987.8|990.2|988.2|990.3|988.3|989.8|987.8|19
1682046900000|2023-04-21 03:15:00|989.8|987.8|989.9|987.9|989.9|987.9|989.7|987.7|5
1682047200000|2023-04-21 03:20:00|989.4|987.4|989.4|987.4|989.4|987.4|989.4|987.4|4
1682047500000|2023-04-21 03:25:00|988.8|986.8|988|986|988.9|986.9|988|986|30
1682047800000|2023-04-21 03:30:00|988.1|986.1|988.7|986.7|988.8|986.8|988.1|986.1|59
1682048100000|2023-04-21 03:35:00|988.5|986.5|988|986|988.5|986.5|987.8|985.8|34
1682048400000|2023-04-21 03:40:00|987.9|985.9|988.4|986.4|988.5|986.5|987.9|985.9|16
1682048700000|2023-04-21 03:45:00|||||||||1
1682049300000|2023-04-21 03:55:00|988.6|986.6|988.6|986.6|988.6|986.6|988.6|986.6|2
1682049600000|2023-04-21 04:00:00|988.5|986.5|988.4|986.4|988.6|986.6|988.4|986.4|5
1682049900000|2023-04-21 04:05:00|988.1|986.1|987.9|985.9|988.1|986.1|987.9|985.9|6
1682050200000|2023-04-21 04:10:00|988.1|986.1|987.7|985.7|988.2|986.2|987.7|985.7|17
1682050500000|2023-04-21 04:15:00|987.9|985.9|987.6|985.6|987.9|985.9|987.6|985.6|14
1682050800000|2023-04-21 04:20:00|987.5|985.5|986.6|984.6|987.5|985.5|986.6|984.6|115
1682051100000|2023-04-21 04:25:00|986.8|984.8|986.3|984.3|986.8|984.8|986.3|984.3|20
1682051400000|2023-04-21 04:30:00|986.5|984.5|986.1|984.1|986.5|984.5|986.1|984.1|32
1682051700000|2023-04-21 04:35:00|986.3|984.3|986.1|984.1|986.4|984.4|986.1|984.1|19
1682052000000|2023-04-21 04:40:00|986.3|984.3|986.4|984.4|986.4|984.4|986.1|984.1|12
1682052300000|2023-04-21 04:45:00|986.3|984.3|986.3|984.3|986.5|984.5|986.3|984.3|8
1682052600000|2023-04-21 04:50:00|986.2|984.2|986.1|984.1|986.2|984.2|986.1|984.1|5
1682052900000|2023-04-21 04:55:00|986.2|984.2|986.1|984.1|986.2|984.2|986|984|7
1682053200000|2023-04-21 05:00:00|986.2|984.2|985.7|983.7|986.2|984.2|985.3|983.3|26
1682053500000|2023-04-21 05:05:00|986.1|984.1|985.5|983.5|986.1|984.1|985.5|983.5|4
1682053800000|2023-04-21 05:10:00|985.1|983.1|984.5|982.5|985.1|983.1|984.5|982.5|6
1682054100000|2023-04-21 05:15:00|984.4|982.4|984.8|982.8|984.9|982.9|984.4|982.4|9
1682054400000|2023-04-21 05:20:00|984.9|982.9|985.4|983.4|985.6|983.6|984.6|982.6|30
1682054700000|2023-04-21 05:25:00|985.3|983.3|985|983|985.3|983.3|985|983|5
1682055000000|2023-04-21 05:30:00|984.9|982.9|984.6|982.6|985.3|983.3|984.5|982.5|25
1682055300000|2023-04-21 05:35:00|984.8|982.8|985.4|983.4|985.5|983.5|984.7|982.7|29
1682055600000|2023-04-21 05:40:00|985.5|983.5|984.8|982.8|985.5|983.5|984.7|982.7|20
1682055900000|2023-04-21 05:45:00|984.5|982.5|985.7|983.7|985.7|983.7|984.5|982.5|21
1682056200000|2023-04-21 05:50:00|985.5|983.5|986|984|986|984|985.4|983.4|20
1682056500000|2023-04-21 05:55:00|986.1|984.1|985.8|983.8|986.1|984.1|985.4|983.4|27
1682056800000|2023-04-21 06:00:00|985.4|983.4|985.8|983.8|986.5|984.5|985.4|983.4|28
1682057100000|2023-04-21 06:05:00|986.2|984.2|985.2|983.2|986.2|984.2|985.2|983.2|89
1682057400000|2023-04-21 06:10:00|985|983|984.7|982.7|985|983|984.6|982.6|67
1682057700000|2023-04-21 06:15:00|984.5|982.5|985.6|983.6|985.6|983.6|984.5|982.5|67
1682058000000|2023-04-21 06:20:00|985.7|983.7|985.5|983.5|985.9|983.9|985.5|983.5|49
1682058300000|2023-04-21 06:25:00|985.4|983.4|984.5|982.5|985.4|983.4|984.4|982.4|54
1682058600000|2023-04-21 06:30:00|984.2|982.2|983.6|981.6|984.3|982.3|983.4|981.4|97
1682058900000|2023-04-21 06:35:00|983.7|981.7|982.7|980.7|983.7|981.7|982.6|980.6|99
1682059200000|2023-04-21 06:40:00|982.9|980.9|982.4|980.4|982.9|980.9|982.4|980.4|91
1682059500000|2023-04-21 06:45:00|982.3|980.3|982.1|980.1|982.4|980.4|981.7|979.7|121
1682059800000|2023-04-21 06:50:00|982|980|982.1|980.1|982.2|980.2|981.8|979.8|102
1682060100000|2023-04-21 06:55:00|982|980|981.3|979.3|982.2|980.2|981.2|979.2|263
1682060400000|2023-04-21 07:00:00|981.5|979.5|981.2|979.2|981.6|979.6|981.1|979.1|243
1682060700000|2023-04-21 07:05:00|981.3|979.3|981.5|979.5|981.6|979.6|981.1|979.1|334
1682061000000|2023-04-21 07:10:00|981.6|979.6|980.6|978.6|981.7|979.7|980.5|978.5|439
1682061300000|2023-04-21 07:15:00|980.4|978.4|981.5|979.5|981.6|979.6|980.4|978.4|154
1682061600000|2023-04-21 07:20:00|981.4|979.4|981.1|979.1|981.7|979.7|981|979|75
1682061900000|2023-04-21 07:25:00|981|979|980.6|978.6|981.1|979.1|980.5|978.5|256
1682062200000|2023-04-21 07:30:00|980.5|978.5|979.9|977.9|980.5|978.5|979.5|977.5|214
1682062500000|2023-04-21 07:35:00|979.7|977.7|980.1|978.1|980.2|978.2|979.4|977.4|257
1682062800000|2023-04-21 07:40:00|980.2|978.2|979.9|977.9|980.3|978.3|979.6|977.6|158
1682063100000|2023-04-21 07:45:00|980|978|980.2|978.2|980.2|978.2|979.8|977.8|92
1682063400000|2023-04-21 07:50:00|980.3|978.3|981|979|981.3|979.3|980.3|978.3|263
1682063700000|2023-04-21 07:55:00|981.1|979.1|981.4|979.4|981.7|979.7|981.1|979.1|86
1682064000000|2023-04-21 08:00:00|981.5|979.5|982.4|980.4|982.6|980.6|981.4|979.4|315
1682064300000|2023-04-21 08:05:00|982.5|980.5|982.6|980.6|982.8|980.8|982.5|980.5|350
1682064600000|2023-04-21 08:10:00|982.5|980.5|982.1|980.1|982.6|980.6|982|980|361
1682064900000|2023-04-21 08:15:00|982|980|982.4|980.4|982.5|980.5|982|980|178
1682065200000|2023-04-21 08:20:00|982.5|980.5|981.9|979.9|982.5|980.5|981.9|979.9|104
1682065500000|2023-04-21 08:25:00|982|980|981.9|979.9|982.3|980.3|981.8|979.8|171
1682065800000|2023-04-21 08:30:00|982|980|981.5|979.5|982|980|981.4|979.4|155
1682066100000|2023-04-21 08:35:00|981.6|979.6|981.9|979.9|981.9|979.9|981.4|979.4|81
1682066400000|2023-04-21 08:40:00|981.8|979.8|982.5|980.5|982.5|980.5|981.8|979.8|133
1682066700000|2023-04-21 08:45:00|982.4|980.4|982.4|980.4|982.6|980.6|982.2|980.2|175
1682067000000|2023-04-21 08:50:00|982.3|980.3|983|981|983|981|982.1|980.1|212
1682067300000|2023-04-21 08:55:00|982.9|980.9|983.1|981.1|983.3|981.3|982.7|980.7|194
1682067600000|2023-04-21 09:00:00|983|981|982.8|980.8|983.3|981.3|982.7|980.7|413
1682067900000|2023-04-21 09:05:00|982.5|980.5|982.5|980.5|982.8|980.8|982.5|980.5|125
1682068200000|2023-04-21 09:10:00|982.4|980.4|982.2|980.2|982.5|980.5|981.9|979.9|218
1682068500000|2023-04-21 09:15:00|982.3|980.3|982.1|980.1|982.5|980.5|981.9|979.9|67
1682068800000|2023-04-21 09:20:00|982.2|980.2|982.7|980.7|982.8|980.8|982.2|980.2|58
1682069100000|2023-04-21 09:25:00|982.8|980.8|982.7|980.7|982.8|980.8|982.4|980.4|239
1682069400000|2023-04-21 09:30:00|982.6|980.6|982.5|980.5|982.7|980.7|982.4|980.4|104
1682069700000|2023-04-21 09:35:00|982.6|980.6|982.8|980.8|983|981|982.6|980.6|71
1682070000000|2023-04-21 09:40:00|982.9|980.9|982.9|980.9|983|981|982.7|980.7|70
1682070300000|2023-04-21 09:45:00|982.8|980.8|982.8|980.8|982.9|980.9|982.6|980.6|84
1682070600000|2023-04-21 09:50:00|982.7|980.7|982.4|980.4|982.8|980.8|982.3|980.3|99
1682070900000|2023-04-21 09:55:00|982.3|980.3|982.2|980.2|982.3|980.3|981.8|979.8|121
1682071200000|2023-04-21 10:00:00|982.1|980.1|981.7|979.7|982.2|980.2|981.3|979.3|164
1682071500000|2023-04-21 10:05:00|981.8|979.8|981.8|979.8|982|980|981.7|979.7|93
1682071800000|2023-04-21 10:10:00|981.9|979.9|982.5|980.5|982.5|980.5|981.8|979.8|220
1682072100000|2023-04-21 10:15:00|982.4|980.4|982.5|980.5|982.6|980.6|982.2|980.2|107
1682072400000|2023-04-21 10:20:00|982.4|980.4|982.4|980.4|982.7|980.7|982.3|980.3|125
1682072700000|2023-04-21 10:25:00|982.3|980.3|981.8|979.8|982.3|980.3|981.6|979.6|64
1682073000000|2023-04-21 10:30:00|981.7|979.7|981.3|979.3|981.7|979.7|981.3|979.3|82
1682073300000|2023-04-21 10:35:00|981.4|979.4|981.3|979.3|981.5|979.5|981.3|979.3|124
1682073600000|2023-04-21 10:40:00|981.4|979.4|981.4|979.4|981.6|979.6|981.2|979.2|118
1682073900000|2023-04-21 10:45:00|981.3|979.3|981.2|979.2|981.5|979.5|981.2|979.2|65
1682074200000|2023-04-21 10:50:00|981.1|979.1|981.3|979.3|981.3|979.3|980.9|978.9|167
1682074500000|2023-04-21 10:55:00|981.4|979.4|981.1|979.1|981.4|979.4|980.7|978.7|249
1682074800000|2023-04-21 11:00:00|981.2|979.2|980.9|978.9|981.2|979.2|980.5|978.5|223
1682075100000|2023-04-21 11:05:00|981|979|980.9|978.9|981|979|980.8|978.8|93
1682075400000|2023-04-21 11:10:00|981|979|981.4|979.4|981.4|979.4|980.9|978.9|120
1682075700000|2023-04-21 11:15:00|981.5|979.5|981.5|979.5|981.6|979.6|981.3|979.3|133
1682076000000|2023-04-21 11:20:00|981.4|979.4|981.7|979.7|981.7|979.7|981.2|979.2|140
1682076300000|2023-04-21 11:25:00|981.6|979.6|981.2|979.2|981.6|979.6|981.2|979.2|111
1682076600000|2023-04-21 11:30:00|981.1|979.1|981.2|979.2|981.4|979.4|981|979|564
1682076900000|2023-04-21 11:35:00|981.3|979.3|981.6|979.6|981.8|979.8|981.3|979.3|325
1682077200000|2023-04-21 11:40:00|981.7|979.7|981.7|979.7|981.7|979.7|981.5|979.5|124
1682077500000|2023-04-21 11:45:00|981.6|979.6|981.7|979.7|981.8|979.8|981.4|979.4|88
1682077800000|2023-04-21 11:50:00|981.8|979.8|981.5|979.5|981.8|979.8|981.5|979.5|75
1682078100000|2023-04-21 11:55:00|981.6|979.6|981.6|979.6|981.7|979.7|981.5|979.5|92
1682078400000|2023-04-21 12:00:00|981.7|979.7|981.3|979.3|981.8|979.8|981.1|979.1|182
1682078700000|2023-04-21 12:05:00|981.4|979.4|981.8|979.8|981.8|979.8|981.1|979.1|207
1682079000000|2023-04-21 12:10:00|981.7|979.7|981.8|979.8|982|980|981.6|979.6|118
1682079300000|2023-04-21 12:15:00|981.9|979.9|982.2|980.2|982.3|980.3|981.9|979.9|185
1682079600000|2023-04-21 12:20:00|982.1|980.1|981.8|979.8|982.2|980.2|981.6|979.6|151
1682079900000|2023-04-21 12:25:00|981.9|979.9|982.1|980.1|982.3|980.3|981.9|979.9|122
1682080200000|2023-04-21 12:30:00|982.2|980.2|982.5|980.5|982.5|980.5|982|980|249
1682080500000|2023-04-21 12:35:00|982.4|980.4|982.5|980.5|982.8|980.8|982.4|980.4|220
1682080800000|2023-04-21 12:40:00|982.4|980.4|982|980|982.4|980.4|981.9|979.9|97
1682081100000|2023-04-21 12:45:00|982.1|980.1|981.8|979.8|982.1|980.1|981.7|979.7|239
1682081400000|2023-04-21 12:50:00|982|980|982.3|980.3|982.3|980.3|981.8|979.8|102
1682081700000|2023-04-21 12:55:00|982.4|980.4|982.4|980.4|982.5|980.5|982.2|980.2|84
1682082000000|2023-04-21 13:00:00|982.2|980.2|982.5|980.5|982.8|980.8|982.1|980.1|129
1682082300000|2023-04-21 13:05:00|982.4|980.4|982.4|980.4|982.5|980.5|982.2|980.2|68
1682082600000|2023-04-21 13:10:00|982.3|980.3|982.4|980.4|982.7|980.7|982.3|980.3|145
1682082900000|2023-04-21 13:15:00|982.5|980.5|982.7|980.7|982.7|980.7|982.4|980.4|85
1682083200000|2023-04-21 13:20:00|982.8|980.8|982.3|980.3|982.8|980.8|982.2|980.2|304
1682083500000|2023-04-21 13:25:00|982.4|980.4|981.7|979.7|982.5|980.5|981.7|979.7|346
1682083800000|2023-04-21 13:30:00|981|980.5|980.9|980.4|981.6|981.1|980.3|979.8|3092
1682084100000|2023-04-21 13:35:00|981|980.5|979.9|979.4|981.4|980.9|979.8|979.3|2466
1682084400000|2023-04-21 13:40:00|979.8|979.3|979.9|979.4|980.4|979.9|979.6|979.1|1110
1682084700000|2023-04-21 13:45:00|979.4|978.9|979.2|978.7|979.8|979.3|978.7|978.2|1772
1682085000000|2023-04-21 13:50:00|979.1|978.6|977.2|976.7|979.2|978.7|977|976.5|1795
1682085300000|2023-04-21 13:55:00|977.1|976.6|975.6|975.1|977.1|976.6|975.6|975.1|2234
1682085600000|2023-04-21 14:00:00|975.7|975.2|975.2|974.7|975.8|975.3|975|974.5|2052
1682085900000|2023-04-21 14:05:00|975.3|974.8|976.9|976.4|977.3|976.8|975.3|974.8|1461
1682086200000|2023-04-21 14:10:00|976.8|976.3|978.4|977.9|978.6|978.1|976.7|976.2|978
1682086500000|2023-04-21 14:15:00|978.5|978|979.8|979.3|979.8|979.3|977.8|977.3|872
1682086800000|2023-04-21 14:20:00|979.9|979.4|980.7|980.2|980.9|980.4|979.6|979.1|2020
1682087100000|2023-04-21 14:25:00|980.8|980.3|980.2|979.7|981.1|980.6|980|979.5|932
1682087400000|2023-04-21 14:30:00|980.1|979.6|979.7|979.2|980.4|979.9|979.3|978.8|734
1682087700000|2023-04-21 14:35:00|979.8|979.3|978.4|977.9|979.8|979.3|978.2|977.7|458
1682088000000|2023-04-21 14:40:00|978.3|977.8|977.5|977|978.6|978.1|977.5|977|1502
1682088300000|2023-04-21 14:45:00|977.6|977.1|978|977.5|978.1|977.6|977.2|976.7|590
1682088600000|2023-04-21 14:50:00|978.1|977.6|977.7|977.2|978.2|977.7|977.5|977|465
1682088900000|2023-04-21 14:55:00|977.8|977.3|978.2|977.7|978.3|977.8|977.6|977.1|386
1682089200000|2023-04-21 15:00:00|978.3|977.8|979.2|978.7|979.3|978.8|978.1|977.6|337
1682089500000|2023-04-21 15:05:00|979.1|978.6|978.6|978.1|979.1|978.6|978.4|977.9|353
1682089800000|2023-04-21 15:10:00|978.5|978|978.6|978.1|978.9|978.4|978.4|977.9|209
1682090100000|2023-04-21 15:15:00|978.5|978|978.7|978.2|979|978.5|978.3|977.8|206
1682090400000|2023-04-21 15:20:00|978.6|978.1|978.9|978.4|979.1|978.6|978.5|978|394
1682090700000|2023-04-21 15:25:00|979|978.5|978.6|978.1|979|978.5|978.5|978|642
1682091000000|2023-04-21 15:30:00|978.7|978.2|979.4|978.9|979.4|978.9|978.7|978.2|378
1682091300000|2023-04-21 15:35:00|979.5|979|978.7|978.2|979.5|979|978.6|978.1|449
1682091600000|2023-04-21 15:40:00|978.8|978.3|979.1|978.6|979.7|979.2|978.8|978.3|258
1682091900000|2023-04-21 15:45:00|979.2|978.7|978.7|978.2|979.2|978.7|978.5|978|463
1682092200000|2023-04-21 15:50:00|978.6|978.1|978.9|978.4|979.2|978.7|978.5|978|493
1682092500000|2023-04-21 15:55:00|979|978.5|979.7|979.2|980|979.5|979|978.5|366
1682092800000|2023-04-21 16:00:00|979.8|979.3|979.9|979.4|980|979.5|979.6|979.1|168
1682093100000|2023-04-21 16:05:00|980|979.5|979.6|979.1|980.3|979.8|979.6|979.1|323
1682093400000|2023-04-21 16:10:00|979.7|979.2|979.9|979.4|980.1|979.6|979.4|978.9|307
1682093700000|2023-04-21 16:15:00|979.8|979.3|980.1|979.6|980.3|979.8|979.7|979.2|310
1682094000000|2023-04-21 16:20:00|980|979.5|979.6|979.1|980|979.5|979.1|978.6|500
1682094300000|2023-04-21 16:25:00|979.5|979|978.7|978.2|979.6|979.1|978.7|978.2|286
1682094600000|2023-04-21 16:30:00|978.8|978.3|978.8|978.3|978.9|978.4|978.3|977.8|146
1682094900000|2023-04-21 16:35:00|978.7|978.2|978.4|977.9|978.9|978.4|978.1|977.6|127
1682095200000|2023-04-21 16:40:00|978.5|978|978.7|978.2|978.7|978.2|978.2|977.7|114
1682095500000|2023-04-21 16:45:00|978.8|978.3|978.8|978.3|979.2|978.7|978.8|978.3|162
1682095800000|2023-04-21 16:50:00|978.7|978.2|978.9|978.4|979.1|978.6|978.5|978|182
1682096100000|2023-04-21 16:55:00|978.8|978.3|979.1|978.6|979.2|978.7|978.8|978.3|302
1682096400000|2023-04-21 17:00:00|979.2|978.7|979|978.5|979.6|979.1|978.8|978.3|332
1682096700000|2023-04-21 17:05:00|978.9|978.4|979.4|978.9|979.5|979|978.9|978.4|179
1682097000000|2023-04-21 17:10:00|979.5|979|979.4|978.9|979.5|979|979.2|978.7|193
1682097300000|2023-04-21 17:15:00|979.5|979|978.8|978.3|979.5|979|978.8|978.3|219
1682097600000|2023-04-21 17:20:00|978.9|978.4|978.8|978.3|979.1|978.6|978.8|978.3|163
1682097900000|2023-04-21 17:25:00|978.9|978.4|979.1|978.6|979.1|978.6|978.8|978.3|80
1682098200000|2023-04-21 17:30:00|979|978.5|979.4|978.9|979.5|979|979|978.5|193
1682098500000|2023-04-21 17:35:00|979.5|979|979.6|979.1|979.8|979.3|979.5|979|156
1682098800000|2023-04-21 17:40:00|979.7|979.2|980|979.5|980.1|979.6|979.7|979.2|320
1682099100000|2023-04-21 17:45:00|979.9|979.4|980.2|979.7|980.3|979.8|979.9|979.4|232
1682099400000|2023-04-21 17:50:00|980.3|979.8|980.5|980|980.6|980.1|980.3|979.8|446
1682099700000|2023-04-21 17:55:00|980.6|980.1|980.6|980.1|980.7|980.2|980.3|979.8|383
1682100000000|2023-04-21 18:00:00|980.7|980.2|980.9|980.4|981.1|980.6|980.6|980.1|317
1682100300000|2023-04-21 18:05:00|980.8|980.3|980.7|980.2|980.9|980.4|980.6|980.1|271
1682100600000|2023-04-21 18:10:00|980.9|980.4|980.8|980.3|981|980.5|980.7|980.2|189
1682100900000|2023-04-21 18:15:00|980.7|980.2|980|979.5|980.9|980.4|980|979.5|158
1682101200000|2023-04-21 18:20:00|980.1|979.6|979.9|979.4|980.2|979.7|979.9|979.4|171
1682101500000|2023-04-21 18:25:00|980|979.5|979.8|979.3|980.1|979.6|979.8|979.3|181
1682101800000|2023-04-21 18:30:00|979.9|979.4|979.5|979|979.9|979.4|979.3|978.8|507
1682102100000|2023-04-21 18:35:00|979.4|978.9|979.4|978.9|979.4|978.9|979.1|978.6|114
1682102400000|2023-04-21 18:40:00|979.2|978.7|979.4|978.9|979.6|979.1|979.2|978.7|225
1682102700000|2023-04-21 18:45:00|979.3|978.8|979.5|979|979.5|979|979.1|978.6|204
1682103000000|2023-04-21 18:50:00|979.4|978.9|979.4|978.9|979.5|979|979.3|978.8|158
1682103300000|2023-04-21 18:55:00|979.3|978.8|979.3|978.8|979.5|979|979.3|978.8|158
1682103600000|2023-04-21 19:00:00|979.4|978.9|978.9|978.4|979.4|978.9|978.8|978.3|364
1682103900000|2023-04-21 19:05:00|978.8|978.3|978.6|978.1|979|978.5|978.3|977.8|723
1682104200000|2023-04-21 19:10:00|978.7|978.2|978.6|978.1|978.8|978.3|978.6|978.1|282
1682104500000|2023-04-21 19:15:00|978.7|978.2|978.7|978.2|978.8|978.3|978.6|978.1|126
1682104800000|2023-04-21 19:20:00|978.8|978.3|979.2|978.7|979.2|978.7|978.8|978.3|179
1682105100000|2023-04-21 19:25:00|979.3|978.8|979.4|978.9|979.4|978.9|979.1|978.6|254
1682105400000|2023-04-21 19:30:00|979.5|979|979.5|979|979.7|979.2|979.4|978.9|217
1682105700000|2023-04-21 19:35:00|979.6|979.1|979.4|978.9|979.7|979.2|979.4|978.9|189
1682106000000|2023-04-21 19:40:00|979.5|979|979.5|979|979.7|979.2|979.3|978.8|332
1682106300000|2023-04-21 19:45:00|979.4|978.9|979.8|979.3|979.9|979.4|979.4|978.9|482
1682106600000|2023-04-21 19:50:00|979.9|979.4|980.4|979.9|980.4|979.9|979.8|979.3|982
1682106900000|2023-04-21 19:55:00|980.3|979.8|980.2|979.7|980.6|980.1|980|979.5|5728
1682107200000|2023-04-21 20:00:00|980.9|978.9|980.5|978.5|980.9|978.9|980.4|978.4|976
1682107500000|2023-04-21 20:05:00|980.6|978.6|980.6|978.6|980.6|978.6|980.4|978.4|227
1682107800000|2023-04-21 20:10:00|980.5|978.5|980.8|978.8|980.9|978.9|980.4|978.4|162
1682108100000|2023-04-21 20:15:00|980.9|978.9|980.9|978.9|981|979|980.7|978.7|74
1682108400000|2023-04-21 20:20:00|980.7|978.7|980.6|978.6|980.7|978.7|980.5|978.5|23
1682108700000|2023-04-21 20:25:00|980.7|978.7|980.6|978.6|980.7|978.7|980.5|978.5|335
1682109000000|2023-04-21 20:30:00|980.5|978.5|980.7|978.7|980.7|978.7|980.5|978.5|166
1682109300000|2023-04-21 20:35:00|980.8|978.8|980.6|978.6|980.8|978.8|980.6|978.6|93
1682109600000|2023-04-21 20:40:00|980.7|978.7|980.7|978.7|980.7|978.7|980.7|978.7|4
1682109900000|2023-04-21 20:45:00|980.5|978.5|980.1|978.1|980.5|978.5|980.1|978.1|141
1682110200000|2023-04-21 20:50:00|980|978|980.3|978.3|980.4|978.4|980|978|29
1682110500000|2023-04-21 20:55:00|980.2|978.2|979.9|977.9|980.3|978.3|979.8|977.8|27
1682287800000|2023-04-23 22:10:00|979.2|977.2|979.2|977.2|979.2|977.2|979.2|977.2|1
1682292000000|2023-04-23 23:20:00|979.6|977.6|979.6|977.6|979.6|977.6|979.6|977.6|1
1682292300000|2023-04-23 23:25:00|979.7|977.7|979.7|977.7|979.7|977.7|979.7|977.7|1
1682292600000|2023-04-23 23:30:00|||||||||1
1682293200000|2023-04-23 23:40:00|979.8|977.8|979.9|977.9|979.9|977.9|979.8|977.8|2
1682293500000|2023-04-23 23:45:00|||||||||1
1682293800000|2023-04-23 23:50:00|979.7|977.7|979.7|977.7|979.7|977.7|979.7|977.7|1
1682294100000|2023-04-23 23:55:00|979.5|977.5|979.6|977.6|979.7|977.7|979.5|977.5|17
1682294400000|2023-04-24 00:00:00|979.5|977.5|979.2|977.2|979.5|977.5|979.2|977.2|3
1682294700000|2023-04-24 00:05:00|978.9|976.9|979|977|979.1|977.1|978.9|976.9|15
1682295000000|2023-04-24 00:10:00|979.1|977.1|979.2|977.2|979.3|977.3|978.9|976.9|20
1682295300000|2023-04-24 00:15:00|979.1|977.1|978.8|976.8|979.1|977.1|978.8|976.8|11
1682295900000|2023-04-24 00:25:00|979|977|978.8|976.8|979|977|978.8|976.8|10
1682296200000|2023-04-24 00:30:00|978.7|976.7|979.1|977.1|979.1|977.1|978.5|976.5|15
1682296500000|2023-04-24 00:35:00|979|977|978.4|976.4|979|977|978.4|976.4|19
1682296800000|2023-04-24 00:40:00|978.3|976.3|978.2|976.2|978.3|976.3|978.1|976.1|7
1682297100000|2023-04-24 00:45:00|978.3|976.3|977.9|975.9|978.3|976.3|977.9|975.9|13
1682297400000|2023-04-24 00:50:00|978.2|976.2|978.4|976.4|978.4|976.4|978.2|976.2|2
1682298000000|2023-04-24 01:00:00|978.8|976.8|978.9|976.9|978.9|976.9|978.8|976.8|3
1682298300000|2023-04-24 01:05:00|979|977|979.1|977.1|979.1|977.1|979|977|2
1682298600000|2023-04-24 01:10:00|978.9|976.9|978.8|976.8|979.3|977.3|978.8|976.8|13
1682298900000|2023-04-24 01:15:00|978.9|976.9|979.1|977.1|979.1|977.1|978.9|976.9|27
1682299200000|2023-04-24 01:20:00|980.1|978.1|980.5|978.5|980.5|978.5|979.7|977.7|8
1682299500000|2023-04-24 01:25:00|980.4|978.4|980.6|978.6|980.6|978.6|980.3|978.3|8
1682299800000|2023-04-24 01:30:00|980.2|978.2|980.9|978.9|980.9|978.9|979.2|977.2|37
1682300100000|2023-04-24 01:35:00|981.3|979.3|981.3|979.3|982.1|980.1|981.2|979.2|40
1682300400000|2023-04-24 01:40:00|980.9|978.9|979.9|977.9|981|979|979.9|977.9|39
1682300700000|2023-04-24 01:45:00|979.8|977.8|981.7|979.7|981.8|979.8|979.8|977.8|19
1682301000000|2023-04-24 01:50:00|981|979|979.8|977.8|981|979|979.8|977.8|7
1682301300000|2023-04-24 01:55:00|979.2|977.2|979|977|979.3|977.3|979|977|16
1682301600000|2023-04-24 02:00:00|978.9|976.9|979.6|977.6|979.6|977.6|978.5|976.5|29
1682301900000|2023-04-24 02:05:00|980.2|978.2|980.2|978.2|980.2|978.2|980.2|978.2|5
1682302200000|2023-04-24 02:10:00|980.7|978.7|980.4|978.4|981.2|979.2|980.4|978.4|67
1682302500000|2023-04-24 02:15:00|980.3|978.3|981.2|979.2|981.2|979.2|980.2|978.2|253
1682302800000|2023-04-24 02:20:00|981.3|979.3|980.9|978.9|981.4|979.4|980.9|978.9|15
1682303100000|2023-04-24 02:25:00|980.3|978.3|980.8|978.8|980.8|978.8|979.9|977.9|50
1682303400000|2023-04-24 02:30:00|980.7|978.7|979.4|977.4|980.7|978.7|979.4|977.4|21
1682303700000|2023-04-24 02:35:00|979.1|977.1|978.9|976.9|979.1|977.1|978.3|976.3|47
1682304000000|2023-04-24 02:40:00|979.1|977.1|978.4|976.4|979.1|977.1|978.4|976.4|11
1682304300000|2023-04-24 02:45:00|978.3|976.3|978.5|976.5|978.5|976.5|978.3|976.3|3
1682304600000|2023-04-24 02:50:00|978|976|978.3|976.3|978.5|976.5|977.9|975.9|18
1682304900000|2023-04-24 02:55:00|978|976|978.5|976.5|978.5|976.5|977.7|975.7|26
1682305200000|2023-04-24 03:00:00|978.6|976.6|979.1|977.1|979.1|977.1|978.6|976.6|8
1682305500000|2023-04-24 03:05:00|979.3|977.3|979.6|977.6|979.8|977.8|979.3|977.3|14
1682305800000|2023-04-24 03:10:00|979.7|977.7|979.6|977.6|979.7|977.7|979.5|977.5|10
1682306100000|2023-04-24 03:15:00|979.4|977.4|978.9|976.9|980.1|978.1|978.9|976.9|37
1682306400000|2023-04-24 03:20:00|979|977|980.3|978.3|980.3|978.3|978.9|976.9|10
1682306700000|2023-04-24 03:25:00|980.5|978.5|980.1|978.1|980.7|978.7|980.1|978.1|22
1682307000000|2023-04-24 03:30:00|979.8|977.8|979.8|977.8|979.8|977.8|979.8|977.8|1
1682307300000|2023-04-24 03:35:00|979.7|977.7|979.2|977.2|979.7|977.7|979.2|977.2|6
1682307900000|2023-04-24 03:45:00|979.1|977.1|978.9|976.9|979.1|977.1|978.9|976.9|7
1682308500000|2023-04-24 03:55:00|979.3|977.3|979.4|977.4|979.4|977.4|979.3|977.3|2
1682308800000|2023-04-24 04:00:00|979.3|977.3|979.2|977.2|979.3|977.3|979.2|977.2|19
1682309400000|2023-04-24 04:10:00|978.9|976.9|978.8|976.8|978.9|976.9|978.8|976.8|4
1682310000000|2023-04-24 04:20:00|979.2|977.2|978.9|976.9|979.2|977.2|978.9|976.9|3
1682310600000|2023-04-24 04:30:00|979|977|979|977|979|977|979|977|1
1682311500000|2023-04-24 04:45:00|||||||||1
1682311800000|2023-04-24 04:50:00|979.1|977.1|979.1|977.1|979.1|977.1|979.1|977.1|2
1682312100000|2023-04-24 04:55:00|979.2|977.2|979.1|977.1|979.2|977.2|978.9|976.9|7
1682312400000|2023-04-24 05:00:00|978.9|976.9|977.3|975.3|978.9|976.9|977|975|62
1682312700000|2023-04-24 05:05:00|977.1|975.1|976.8|974.8|977.4|975.4|976.1|974.1|62
1682313000000|2023-04-24 05:10:00|976.7|974.7|977|975|977|975|976.6|974.6|15
1682313300000|2023-04-24 05:15:00|977.2|975.2|976.8|974.8|977.2|975.2|976.8|974.8|10
1682313600000|2023-04-24 05:20:00|976.7|974.7|976.8|974.8|976.8|974.8|976.1|974.1|11
1682313900000|2023-04-24 05:25:00|976.6|974.6|976.7|974.7|976.7|974.7|976.6|974.6|4
1682314200000|2023-04-24 05:30:00|976.5|974.5|975.7|973.7|976.9|974.9|975.4|973.4|69
1682314500000|2023-04-24 05:35:00|975.6|973.6|975.2|973.2|975.6|973.6|975.2|973.2|19
1682314800000|2023-04-24 05:40:00|975.3|973.3|975.2|973.2|975.3|973.3|975.2|973.2|12
1682315100000|2023-04-24 05:45:00|976.1|974.1|975.7|973.7|976.2|974.2|975.5|973.5|33
1682315400000|2023-04-24 05:50:00|975.8|973.8|976.1|974.1|976.1|974.1|975.7|973.7|24
1682315700000|2023-04-24 05:55:00|975.9|973.9|975.1|973.1|975.9|973.9|975|973|24
1682316000000|2023-04-24 06:00:00|975.3|973.3|974.8|972.8|975.4|973.4|974.7|972.7|180
1682316300000|2023-04-24 06:05:00|974.9|972.9|974.4|972.4|975.4|973.4|974.2|972.2|44
1682316600000|2023-04-24 06:10:00|974.3|972.3|974.6|972.6|975|973|974.3|972.3|21
1682316900000|2023-04-24 06:15:00|974.5|972.5|974.1|972.1|974.8|972.8|974|972|43
1682317200000|2023-04-24 06:20:00|974|972|974.3|972.3|974.3|972.3|973.7|971.7|37
1682317500000|2023-04-24 06:25:00|974.8|972.8|974.5|972.5|974.9|972.9|974.5|972.5|22
1682317800000|2023-04-24 06:30:00|974.3|972.3|974|972|974.3|972.3|973.8|971.8|53
1682318100000|2023-04-24 06:35:00|974.3|972.3|974.6|972.6|974.7|972.7|974.2|972.2|17
1682318400000|2023-04-24 06:40:00|974.3|972.3|973.9|971.9|974.3|972.3|973.8|971.8|22
1682318700000|2023-04-24 06:45:00|974|972|973.8|971.8|974.1|972.1|973.7|971.7|33
1682319000000|2023-04-24 06:50:00|973.7|971.7|974.2|972.2|974.3|972.3|973.7|971.7|36
1682319300000|2023-04-24 06:55:00|974.4|972.4|974.4|972.4|974.5|972.5|974.2|972.2|95
1682319600000|2023-04-24 07:00:00|974.3|972.3|974|972|974.5|972.5|973.9|971.9|336
1682319900000|2023-04-24 07:05:00|974.1|972.1|974.2|972.2|974.2|972.2|973.7|971.7|156
1682320200000|2023-04-24 07:10:00|974.1|972.1|973.9|971.9|974.2|972.2|973.3|971.3|134
1682320500000|2023-04-24 07:15:00|973.8|971.8|974.8|972.8|974.8|972.8|973.8|971.8|383
1682320800000|2023-04-24 07:20:00|974.9|972.9|975.5|973.5|975.5|973.5|974.8|972.8|147
1682321100000|2023-04-24 07:25:00|975.6|973.6|976|974|976.3|974.3|975.6|973.6|142
1682321400000|2023-04-24 07:30:00|976.1|974.1|976|974|976.5|974.5|976|974|170
1682321700000|2023-04-24 07:35:00|975.9|973.9|976.4|974.4|976.5|974.5|975.9|973.9|189
1682322000000|2023-04-24 07:40:00|976.3|974.3|976.3|974.3|976.7|974.7|976.3|974.3|355
1682322300000|2023-04-24 07:45:00|976.4|974.4|976.9|974.9|977.2|975.2|976.3|974.3|291
1682322600000|2023-04-24 07:50:00|977|975|977.1|975.1|977.3|975.3|976.8|974.8|89
1682322900000|2023-04-24 07:55:00|977|975|977.2|975.2|977.3|975.3|976.7|974.7|104
1682323200000|2023-04-24 08:00:00|977.1|975.1|977.9|975.9|978.1|976.1|977|975|436
1682323500000|2023-04-24 08:05:00|978|976|978.7|976.7|978.7|976.7|978|976|322
1682323800000|2023-04-24 08:10:00|978.6|976.6|978|976|978.7|976.7|977.8|975.8|183
1682324100000|2023-04-24 08:15:00|978.1|976.1|978.1|976.1|978.2|976.2|977.9|975.9|127
1682324400000|2023-04-24 08:20:00|978|976|977.7|975.7|978.1|976.1|977.6|975.6|106
1682324700000|2023-04-24 08:25:00|977.5|975.5|977.6|975.6|977.8|975.8|977.5|975.5|53
1682325000000|2023-04-24 08:30:00|977.7|975.7|977.7|975.7|977.9|975.9|977.4|975.4|73
1682325300000|2023-04-24 08:35:00|977.8|975.8|977.7|975.7|977.9|975.9|977.6|975.6|72
1682325600000|2023-04-24 08:40:00|977.6|975.6|977.1|975.1|977.6|975.6|977|975|172
1682325900000|2023-04-24 08:45:00|977.2|975.2|977.5|975.5|977.5|975.5|977.2|975.2|44
1682326200000|2023-04-24 08:50:00|977.6|975.6|977.6|975.6|977.8|975.8|977.6|975.6|56
1682326500000|2023-04-24 08:55:00|977.7|975.7|977.8|975.8|977.9|975.9|977.5|975.5|57
1682326800000|2023-04-24 09:00:00|977.7|975.7|977.8|975.8|977.8|975.8|977.4|975.4|96
1682327100000|2023-04-24 09:05:00|977.9|975.9|978.6|976.6|978.7|976.7|977.8|975.8|197
1682327400000|2023-04-24 09:10:00|978.5|976.5|978.5|976.5|978.7|976.7|978.3|976.3|80
1682327700000|2023-04-24 09:15:00|978.4|976.4|978.6|976.6|978.6|976.6|978.1|976.1|74
1682328000000|2023-04-24 09:20:00|978.8|976.8|978.9|976.9|979.2|977.2|978.8|976.8|93
1682328300000|2023-04-24 09:25:00|979.1|977.1|979.4|977.4|979.7|977.7|979|977|268
1682328600000|2023-04-24 09:30:00|979.5|977.5|979.6|977.6|979.7|977.7|979.3|977.3|211
1682328900000|2023-04-24 09:35:00|979.5|977.5|979.7|977.7|979.8|977.8|979.4|977.4|161
1682329200000|2023-04-24 09:40:00|979.8|977.8|979.7|977.7|979.9|977.9|979.6|977.6|58
1682329500000|2023-04-24 09:45:00|979.6|977.6|979.1|977.1|979.7|977.7|979.1|977.1|350
1682329800000|2023-04-24 09:50:00|979|977|979.1|977.1|979.2|977.2|978.9|976.9|43
1682330100000|2023-04-24 09:55:00|979|977|978.6|976.6|979|977|978.6|976.6|227
1682330400000|2023-04-24 10:00:00|978.5|976.5|978.8|976.8|978.8|976.8|978.5|976.5|225
1682330700000|2023-04-24 10:05:00|978.9|976.9|978.5|976.5|978.9|976.9|978.5|976.5|24
1682331000000|2023-04-24 10:10:00|978.6|976.6|978.7|976.7|978.7|976.7|978.6|976.6|18
1682331300000|2023-04-24 10:15:00|978.6|976.6|978.5|976.5|978.7|976.7|978.4|976.4|128
1682331600000|2023-04-24 10:20:00|978.7|976.7|978.6|976.6|978.8|976.8|978.5|976.5|45
1682331900000|2023-04-24 10:25:00|978.5|976.5|978.5|976.5|978.7|976.7|978.5|976.5|18
1682332200000|2023-04-24 10:30:00|978.7|976.7|978.6|976.6|978.8|976.8|978.5|976.5|29
1682332500000|2023-04-24 10:35:00|978.8|976.8|978.8|976.8|978.9|976.9|978.8|976.8|10
1682332800000|2023-04-24 10:40:00|978.9|976.9|978.8|976.8|978.9|976.9|978.7|976.7|10
1682333100000|2023-04-24 10:45:00|978.9|976.9|978.8|976.8|978.9|976.9|978.8|976.8|10
1682333400000|2023-04-24 10:50:00|978.9|976.9|978.9|976.9|978.9|976.9|978.7|976.7|22
1682333700000|2023-04-24 10:55:00|978.8|976.8|979.1|977.1|979.1|977.1|978.7|976.7|31
1682334000000|2023-04-24 11:00:00|979.2|977.2|979.1|977.1|979.2|977.2|979|977|120
1682334300000|2023-04-24 11:05:00|979|977|979|977|979.1|977.1|978.8|976.8|117
1682334600000|2023-04-24 11:10:00|978.9|976.9|979.2|977.2|979.3|977.3|978.9|976.9|75
1682334900000|2023-04-24 11:15:00|979.3|977.3|979.3|977.3|979.5|977.5|979.1|977.1|187
1682335200000|2023-04-24 11:20:00|979.2|977.2|979.3|977.3|979.3|977.3|979.1|977.1|38
1682335500000|2023-04-24 11:25:00|979.2|977.2|979.4|977.4|979.4|977.4|979.2|977.2|18
1682335800000|2023-04-24 11:30:00|979.5|977.5|979.5|977.5|979.9|977.9|979.5|977.5|239
1682336100000|2023-04-24 11:35:00|979.6|977.6|979.7|977.7|979.7|977.7|979.5|977.5|55
1682336400000|2023-04-24 11:40:00|979.6|977.6|979.3|977.3|979.6|977.6|979.3|977.3|13
1682336700000|2023-04-24 11:45:00|979.4|977.4|979.3|977.3|979.7|977.7|979.3|977.3|26
1682337000000|2023-04-24 11:50:00|979.4|977.4|979.3|977.3|979.4|977.4|979.2|977.2|81
1682337300000|2023-04-24 11:55:00|979.4|977.4|979.2|977.2|979.4|977.4|979.1|977.1|47
1682337600000|2023-04-24 12:00:00|979.1|977.1|979|977|979.1|977.1|978.6|976.6|112
1682337900000|2023-04-24 12:05:00|978.9|976.9|978.9|976.9|979.3|977.3|978.9|976.9|115
1682338200000|2023-04-24 12:10:00|978.8|976.8|978.5|976.5|978.8|976.8|978.5|976.5|66
1682338500000|2023-04-24 12:15:00|978.6|976.6|978.7|976.7|978.8|976.8|978.5|976.5|52
1682338800000|2023-04-24 12:20:00|978.6|976.6|979|977|979.1|977.1|978.6|976.6|191
1682339100000|2023-04-24 12:25:00|978.9|976.9|979|977|979.2|977.2|978.9|976.9|76
1682339400000|2023-04-24 12:30:00|979.1|977.1|978.5|976.5|979.4|977.4|978.5|976.5|163
1682339700000|2023-04-24 12:35:00|978.4|976.4|978.1|976.1|978.5|976.5|978.1|976.1|134
1682340000000|2023-04-24 12:40:00|978.2|976.2|978.7|976.7|978.9|976.9|978.2|976.2|212
1682340300000|2023-04-24 12:45:00|978.8|976.8|978.8|976.8|979|977|978.6|976.6|79
1682340600000|2023-04-24 12:50:00|978.9|976.9|979.1|977.1|979.3|977.3|978.9|976.9|149
1682340900000|2023-04-24 12:55:00|979|977|979.3|977.3|979.3|977.3|978.9|976.9|180
1682341200000|2023-04-24 13:00:00|979.2|977.2|979.3|977.3|979.3|977.3|978.9|976.9|91
1682341500000|2023-04-24 13:05:00|979.2|977.2|979.4|977.4|979.5|977.5|979.2|977.2|104
1682341800000|2023-04-24 13:10:00|979.5|977.5|979.3|977.3|979.6|977.6|979.3|977.3|163
1682342100000|2023-04-24 13:15:00|979.4|977.4|979.3|977.3|979.5|977.5|979.2|977.2|264
1682342400000|2023-04-24 13:20:00|979.2|977.2|979.1|977.1|979.5|977.5|979.1|977.1|152
1682342700000|2023-04-24 13:25:00|979|977|978.4|976.4|979.1|977.1|978.3|976.3|249
1682343000000|2023-04-24 13:30:00|977.7|977.2|977.9|977.4|978.2|977.7|977|976.5|3211
1682343300000|2023-04-24 13:35:00|977.8|977.3|977.9|977.4|978.5|978|977|976.5|1913
1682343600000|2023-04-24 13:40:00|978|977.5|978.1|977.6|978.9|978.4|977.8|977.3|1546
1682343900000|2023-04-24 13:45:00|978.2|977.7|977.6|977.1|978.2|977.7|977|976.5|1185
1682344200000|2023-04-24 13:50:00|977.7|977.2|978.1|977.6|978.3|977.8|977.5|977|1517
1682344500000|2023-04-24 13:55:00|978.2|977.7|978.4|977.9|979|978.5|978|977.5|1536
1682344800000|2023-04-24 14:00:00|978.5|978|978.6|978.1|979|978.5|978.2|977.7|1795
1682345100000|2023-04-24 14:05:00|978.5|978|979|978.5|979.1|978.6|978.3|977.8|1280
1682345400000|2023-04-24 14:10:00|978.9|978.4|978.9|978.4|979.7|979.2|978.6|978.1|1607
1682345700000|2023-04-24 14:15:00|979|978.5|978.9|978.4|979.1|978.6|978.5|978|1224
1682346000000|2023-04-24 14:20:00|978.8|978.3|978.4|977.9|978.9|978.4|978.4|977.9|1033
1682346300000|2023-04-24 14:25:00|978.3|977.8|978.6|978.1|978.8|978.3|978.1|977.6|1593
1682346600000|2023-04-24 14:30:00|978.5|978|977.9|977.4|978.9|978.4|977.8|977.3|1015
1682346900000|2023-04-24 14:35:00|977.8|977.3|976.9|976.4|978|977.5|976.7|976.2|1319
1682347200000|2023-04-24 14:40:00|977|976.5|977.2|976.7|977.4|976.9|976.7|976.2|787
1682347500000|2023-04-24 14:45:00|977.1|976.6|977.1|976.6|977.7|977.2|977|976.5|499
1682347800000|2023-04-24 14:50:00|977.2|976.7|976.5|976|977.4|976.9|976.3|975.8|1371
1682348100000|2023-04-24 14:55:00|976.4|975.9|976|975.5|976.5|976|976|975.5|605
1682348400000|2023-04-24 15:00:00|976.1|975.6|975.6|975.1|976.2|975.7|975.4|974.9|867
1682348700000|2023-04-24 15:05:00|975.5|975|976|975.5|976.1|975.6|975.5|975|400
1682349000000|2023-04-24 15:10:00|975.9|975.4|975.8|975.3|976.2|975.7|975.7|975.2|396
1682349300000|2023-04-24 15:15:00|975.7|975.2|975.7|975.2|975.9|975.4|975.5|975|324
1682349600000|2023-04-24 15:20:00|975.8|975.3|975.4|974.9|975.8|975.3|975.2|974.7|659
1682349900000|2023-04-24 15:25:00|975.3|974.8|974.9|974.4|975.6|975.1|974.8|974.3|1090
1682350200000|2023-04-24 15:30:00|975|974.5|975.5|975|975.6|975.1|975|974.5|770
1682350500000|2023-04-24 15:35:00|975.6|975.1|975.5|975|975.8|975.3|975.3|974.8|935
1682350800000|2023-04-24 15:40:00|975.4|974.9|975.1|974.6|975.5|975|974.9|974.4|488
1682351100000|2023-04-24 15:45:00|975.2|974.7|975.1|974.6|975.8|975.3|975|974.5|466
1682351400000|2023-04-24 15:50:00|975.2|974.7|975.3|974.8|975.4|974.9|975.1|974.6|351
1682351700000|2023-04-24 15:55:00|975.2|974.7|975.3|974.8|975.4|974.9|975|974.5|427
1682352000000|2023-04-24 16:00:00|975.2|974.7|975.9|975.4|976|975.5|975.2|974.7|642
1682352300000|2023-04-24 16:05:00|976|975.5|975.9|975.4|976.1|975.6|975.9|975.4|482
1682352600000|2023-04-24 16:10:00|976|975.5|975.8|975.3|976.1|975.6|975.7|975.2|683
1682352900000|2023-04-24 16:15:00|975.9|975.4|976.2|975.7|976.2|975.7|975.9|975.4|808
1682353200000|2023-04-24 16:20:00|976.3|975.8|976.2|975.7|976.4|975.9|976.1|975.6|329
1682353500000|2023-04-24 16:25:00|976.3|975.8|976.4|975.9|976.5|976|976.2|975.7|317
1682353800000|2023-04-24 16:30:00|976.3|975.8|976.1|975.6|976.6|976.1|976|975.5|632
1682354100000|2023-04-24 16:35:00|976.2|975.7|976.4|975.9|976.5|976|976.1|975.6|262
1682354400000|2023-04-24 16:40:00|976.5|976|976.1|975.6|976.5|976|976.1|975.6|456
1682354700000|2023-04-24 16:45:00|976|975.5|976.2|975.7|976.2|975.7|975.9|975.4|331
1682355000000|2023-04-24 16:50:00|976.3|975.8|976|975.5|976.5|976|976|975.5|455
1682355300000|2023-04-24 16:55:00|976.1|975.6|976.3|975.8|976.4|975.9|976|975.5|442
1682355600000|2023-04-24 17:00:00|976.4|975.9|976.4|975.9|976.5|976|976.1|975.6|348
1682355900000|2023-04-24 17:05:00|976.3|975.8|976.2|975.7|976.3|975.8|976.1|975.6|181
1682356200000|2023-04-24 17:10:00|976.3|975.8|976.5|976|976.6|976.1|976.1|975.6|237
1682356500000|2023-04-24 17:15:00|976.4|975.9|976.2|975.7|976.5|976|976.1|975.6|149
1682356800000|2023-04-24 17:20:00|976.1|975.6|976.5|976|976.6|976.1|976.1|975.6|312
1682357100000|2023-04-24 17:25:00|976.4|975.9|976.5|976|976.6|976.1|976.4|975.9|381
1682357400000|2023-04-24 17:30:00|976.6|976.1|976.6|976.1|976.8|976.3|976.6|976.1|547
1682357700000|2023-04-24 17:35:00|976.7|976.2|976.8|976.3|976.9|976.4|976.6|976.1|228
1682358000000|2023-04-24 17:40:00|976.9|976.4|976.8|976.3|977|976.5|976.6|976.1|285
1682358300000|2023-04-24 17:45:00|976.7|976.2|977|976.5|977|976.5|976.7|976.2|344
1682358600000|2023-04-24 17:50:00|977.1|976.6|977|976.5|977.2|976.7|976.8|976.3|247
1682358900000|2023-04-24 17:55:00|977.1|976.6|976.9|976.4|977.2|976.7|976.9|976.4|126
1682359200000|2023-04-24 18:00:00|977|976.5|977.3|976.8|977.4|976.9|977|976.5|199
1682359500000|2023-04-24 18:05:00|977.2|976.7|977.2|976.7|977.4|976.9|976.9|976.4|512
1682359800000|2023-04-24 18:10:00|977.3|976.8|977.1|976.6|977.4|976.9|977.1|976.6|286
1682360100000|2023-04-24 18:15:00|977.2|976.7|977.1|976.6|977.4|976.9|977|976.5|503
1682360400000|2023-04-24 18:20:00|977|976.5|976.8|976.3|977.3|976.8|976.8|976.3|123
1682360700000|2023-04-24 18:25:00|976.9|976.4|977.1|976.6|977.1|976.6|976.8|976.3|162
1682361000000|2023-04-24 18:30:00|977.2|976.7|976.7|976.2|977.2|976.7|976.7|976.2|190
1682361300000|2023-04-24 18:35:00|976.8|976.3|976.8|976.3|977|976.5|976.7|976.2|186
1682361600000|2023-04-24 18:40:00|976.9|976.4|976.8|976.3|976.9|976.4|976.7|976.2|178
1682361900000|2023-04-24 18:45:00|976.7|976.2|977.3|976.8|977.3|976.8|976.7|976.2|294
1682362200000|2023-04-24 18:50:00|977.4|976.9|977.3|976.8|977.4|976.9|977.2|976.7|182
1682362500000|2023-04-24 18:55:00|977.4|976.9|977.4|976.9|977.6|977.1|977.2|976.7|303
1682362800000|2023-04-24 19:00:00|977.5|977|977.6|977.1|977.7|977.2|977.5|977|236
1682363100000|2023-04-24 19:05:00|977.7|977.2|977.4|976.9|977.7|977.2|977.2|976.7|283
1682363400000|2023-04-24 19:10:00|977.5|977|977.4|976.9|977.7|977.2|977.3|976.8|353
1682363700000|2023-04-24 19:15:00|977.5|977|977.4|976.9|977.5|977|977.1|976.6|195
1682364000000|2023-04-24 19:20:00|977.3|976.8|977.2|976.7|977.4|976.9|977.2|976.7|196
1682364300000|2023-04-24 19:25:00|977.3|976.8|977.4|976.9|977.5|977|977.2|976.7|355
1682364600000|2023-04-24 19:30:00|977.5|977|977.4|976.9|977.6|977.1|977.4|976.9|316
1682364900000|2023-04-24 19:35:00|977.5|977|977.5|977|977.5|977|977.3|976.8|227
1682365200000|2023-04-24 19:40:00|977.4|976.9|977.5|977|977.6|977.1|977.4|976.9|482
1682365500000|2023-04-24 19:45:00|977.6|977.1|977.7|977.2|977.7|977.2|977.5|977|640
1682365800000|2023-04-24 19:50:00|977.6|977.1|977.5|977|977.7|977.2|977.3|976.8|1231
1682366100000|2023-04-24 19:55:00|977.4|976.9|978.1|977.6|978.1|977.6|977.4|976.9|5835
1682366400000|2023-04-24 20:00:00|978.8|976.8|978.6|976.6|979|977|978.4|976.4|1115
1682366700000|2023-04-24 20:05:00|978.5|976.5|978.3|976.3|978.6|976.6|978.2|976.2|124
1682367000000|2023-04-24 20:10:00|978.4|976.4|978.3|976.3|978.5|976.5|978.2|976.2|58
1682367300000|2023-04-24 20:15:00|978.2|976.2|978.4|976.4|978.5|976.5|978.2|976.2|29
1682367600000|2023-04-24 20:20:00|978.5|976.5|979|977|979.1|977.1|978.5|976.5|114
1682368200000|2023-04-24 20:30:00|978.9|976.9|978.9|976.9|978.9|976.9|978.9|976.9|35
1682368500000|2023-04-24 20:35:00|||||||||63
1682368800000|2023-04-24 20:40:00|||||||||17
1682369100000|2023-04-24 20:45:00|979|977|978.8|976.8|979|977|978.8|976.8|217
1682369400000|2023-04-24 20:50:00|978.7|976.7|978.9|976.9|978.9|976.9|978.7|976.7|80
1682369700000|2023-04-24 20:55:00|978.8|976.8|978.9|976.9|979|977|978.8|976.8|101
1682370000000|2023-04-24 21:00:00|979|977|979|977|979|977|979|977|4
1682373600000|2023-04-24 22:00:00|978.6|976.6|978.9|976.9|979|977|978.6|976.6|0
1682373900000|2023-04-24 22:05:00|979|977|979|977|979|977|978.8|976.8|0
1682374200000|2023-04-24 22:10:00|978.9|976.9|978.8|976.8|978.9|976.9|978.8|976.8|0
1682374500000|2023-04-24 22:15:00|978.7|976.7|978.7|976.7|978.8|976.8|978.7|976.7|0
1682374800000|2023-04-24 22:20:00|978.8|976.8|979.2|977.2|979.2|977.2|978.7|976.7|0
1682375100000|2023-04-24 22:25:00|979.1|977.1|978.9|976.9|979.1|977.1|978.8|976.8|0
1682375400000|2023-04-24 22:30:00|978.8|976.8|979|977|979|977|978.8|976.8|0
1682376000000|2023-04-24 22:40:00|978.9|976.9|978.9|976.9|979|977|978.9|976.9|0
1682376300000|2023-04-24 22:45:00|978.8|976.8|978.8|976.8|978.8|976.8|978.7|976.7|0
1682376600000|2023-04-24 22:50:00|978.7|976.7|978.8|976.8|978.9|976.9|978.7|976.7|0
1682376900000|2023-04-24 22:55:00|978.7|976.7|978.6|976.6|978.8|976.8|978.6|976.6|0
1682377200000|2023-04-24 23:00:00|978.7|976.7|978.7|976.7|978.8|976.8|978.6|976.6|0
1682377500000|2023-04-24 23:05:00|978.8|976.8|978.7|976.7|978.8|976.8|978.7|976.7|0
1682377800000|2023-04-24 23:10:00|978.8|976.8|978.8|976.8|978.9|976.9|978.7|976.7|0
1682378100000|2023-04-24 23:15:00|978.7|976.7|978.6|976.6|978.8|976.8|978.6|976.6|0
1682378400000|2023-04-24 23:20:00|978.7|976.7|978.8|976.8|978.8|976.8|978.5|976.5|0
1682378700000|2023-04-24 23:25:00|978.7|976.7|978.7|976.7|978.7|976.7|978.6|976.6|0
1682379000000|2023-04-24 23:30:00|978.8|976.8|979|977|979.1|977.1|978.8|976.8|0
1682379300000|2023-04-24 23:35:00|978.9|976.9|979|977|979|977|978.9|976.9|0
1682379600000|2023-04-24 23:40:00|978.9|976.9|978.8|976.8|978.9|976.9|978.8|976.8|0
1682379900000|2023-04-24 23:45:00|978.9|976.9|978.9|976.9|978.9|976.9|978.8|976.8|0
1682380200000|2023-04-24 23:50:00|979|977|978.9|976.9|979|977|978.9|976.9|0
1682380500000|2023-04-24 23:55:00|978.8|976.8|978.6|976.6|978.8|976.8|978.6|976.6|0
1682380800000|2023-04-25 00:00:00|978.7|976.7|978.8|976.8|979.2|977.2|978.6|976.6|0
1682381100000|2023-04-25 00:05:00|979|977|979.4|977.4|979.4|977.4|978.5|976.5|16
1682381400000|2023-04-25 00:10:00|979.5|977.5|978.5|976.5|979.5|977.5|978.5|976.5|38
1682381700000|2023-04-25 00:15:00|978.6|976.6|977.9|975.9|978.6|976.6|977.9|975.9|32
1682382000000|2023-04-25 00:20:00|978|976|977.9|975.9|978.1|976.1|977.8|975.8|10
1682382300000|2023-04-25 00:25:00|978|976|978|976|978.2|976.2|977.9|975.9|24
1682382600000|2023-04-25 00:30:00|978.3|976.3|978.5|976.5|978.5|976.5|978.2|976.2|17
1682382900000|2023-04-25 00:35:00|978.7|976.7|978.7|976.7|978.8|976.8|978.5|976.5|28
1682383200000|2023-04-25 00:40:00|978.5|976.5|978.8|976.8|978.8|976.8|978.5|976.5|9
1682383500000|2023-04-25 00:45:00|978.6|976.6|979.1|977.1|979.1|977.1|978.5|976.5|52
1682383800000|2023-04-25 00:50:00|978.7|976.7|978.7|976.7|978.7|976.7|978.4|976.4|64
1682384100000|2023-04-25 00:55:00|978.4|976.4|978|976|978.4|976.4|977.7|975.7|26
1682384400000|2023-04-25 01:00:00|977.9|975.9|978.5|976.5|978.5|976.5|977.7|975.7|17
1682384700000|2023-04-25 01:05:00|978.3|976.3|978.1|976.1|978.5|976.5|978.1|976.1|4
1682385000000|2023-04-25 01:10:00|978.4|976.4|978.5|976.5|978.6|976.6|978.1|976.1|31
1682385300000|2023-04-25 01:15:00|978.8|976.8|979.4|977.4|979.4|977.4|978.7|976.7|88
1682385600000|2023-04-25 01:20:00|979.5|977.5|979.2|977.2|979.5|977.5|978.5|976.5|33
1682385900000|2023-04-25 01:25:00|979.3|977.3|980.4|978.4|980.4|978.4|979.2|977.2|18
1682386200000|2023-04-25 01:30:00|980.1|978.1|978.6|976.6|980.1|978.1|978.2|976.2|71
1682386500000|2023-04-25 01:35:00|978.4|976.4|978.1|976.1|978.5|976.5|977.1|975.1|22
1682386800000|2023-04-25 01:40:00|978.2|976.2|976.5|974.5|978.2|976.2|976.5|974.5|32
1682387100000|2023-04-25 01:45:00|976.3|974.3|975.9|973.9|976.8|974.8|975.7|973.7|28
1682387400000|2023-04-25 01:50:00|975.4|973.4|974|972|975.4|973.4|973.7|971.7|72
1682387700000|2023-04-25 01:55:00|974.1|972.1|972.7|970.7|974.2|972.2|972.2|970.2|121
1682388000000|2023-04-25 02:00:00|972.5|970.5|972.5|970.5|973.2|971.2|972.5|970.5|71
1682388300000|2023-04-25 02:05:00|972.2|970.2|973.3|971.3|973.3|971.3|972|970|59
1682388600000|2023-04-25 02:10:00|973.4|971.4|972.7|970.7|973.6|971.6|972.7|970.7|20
1682388900000|2023-04-25 02:15:00|972.6|970.6|973|971|973.5|971.5|972.2|970.2|55
1682389200000|2023-04-25 02:20:00|973.2|971.2|972.7|970.7|973.4|971.4|972.3|970.3|26
1682389500000|2023-04-25 02:25:00|972.4|970.4|973.1|971.1|973.1|971.1|972.2|970.2|19
1682389800000|2023-04-25 02:30:00|972.9|970.9|972.2|970.2|972.9|970.9|972.1|970.1|23
1682390100000|2023-04-25 02:35:00|971.9|969.9|971.2|969.2|971.9|969.9|971.2|969.2|33
1682390400000|2023-04-25 02:40:00|971.1|969.1|970.2|968.2|971.2|969.2|970.2|968.2|23
1682390700000|2023-04-25 02:45:00|970.1|968.1|970.8|968.8|971.2|969.2|970.1|968.1|69
1682391000000|2023-04-25 02:50:00|970.7|968.7|971.2|969.2|971.6|969.6|970.7|968.7|33
1682391300000|2023-04-25 02:55:00|971|969|970.7|968.7|971|969|970|968|16
1682391600000|2023-04-25 03:00:00|970.4|968.4|970.3|968.3|970.4|968.4|970.3|968.3|3
1682391900000|2023-04-25 03:05:00|969.9|967.9|970.2|968.2|970.2|968.2|969.6|967.6|39
1682392200000|2023-04-25 03:10:00|970.1|968.1|969.8|967.8|970.2|968.2|969.5|967.5|41
1682392500000|2023-04-25 03:15:00|969.7|967.7|971.5|969.5|971.5|969.5|969.7|967.7|55
1682392800000|2023-04-25 03:20:00|971.7|969.7|971.6|969.6|972.4|970.4|971.6|969.6|6
1682393100000|2023-04-25 03:25:00|971.7|969.7|971|969|971.7|969.7|970.9|968.9|76
1682393400000|2023-04-25 03:30:00|970.9|968.9|971|969|971.2|969.2|970.7|968.7|5
1682393700000|2023-04-25 03:35:00|970.6|968.6|970.2|968.2|970.6|968.6|970.2|968.2|6
1682394000000|2023-04-25 03:40:00|970.3|968.3|970.6|968.6|970.6|968.6|970|968|14
1682394300000|2023-04-25 03:45:00|970.4|968.4|969.7|967.7|970.4|968.4|969.6|967.6|15
1682394600000|2023-04-25 03:50:00|969.8|967.8|969.6|967.6|969.8|967.8|969.4|967.4|12
1682394900000|2023-04-25 03:55:00|969.5|967.5|969.3|967.3|969.5|967.5|969.3|967.3|8
1682395200000|2023-04-25 04:00:00|969.5|967.5|969.8|967.8|969.9|967.9|969.3|967.3|24
1682395500000|2023-04-25 04:05:00|969.7|967.7|969.5|967.5|969.7|967.7|969.2|967.2|10
1682395800000|2023-04-25 04:10:00|969.4|967.4|969.4|967.4|969.8|967.8|969.4|967.4|14
1682396100000|2023-04-25 04:15:00|969.5|967.5|969.7|967.7|969.7|967.7|969.3|967.3|24
1682396400000|2023-04-25 04:20:00|969.6|967.6|969.3|967.3|969.9|967.9|969.3|967.3|16
1682396700000|2023-04-25 04:25:00|969.2|967.2|969.3|967.3|969.4|967.4|969.2|967.2|14
1682397000000|2023-04-25 04:30:00|969.2|967.2|969.2|967.2|969.2|967.2|969.2|967.2|4
1682397300000|2023-04-25 04:35:00|969.3|967.3|969.2|967.2|969.3|967.3|969|967|10
1682397600000|2023-04-25 04:40:00|969.3|967.3|969.4|967.4|969.5|967.5|969.3|967.3|7
1682397900000|2023-04-25 04:45:00|969.5|967.5|969.5|967.5|969.6|967.6|969.5|967.5|4
1682398200000|2023-04-25 04:50:00|969.4|967.4|969.4|967.4|969.5|967.5|969.4|967.4|14
1682398500000|2023-04-25 04:55:00|969.5|967.5|969.7|967.7|969.7|967.7|969.3|967.3|7
1682398800000|2023-04-25 05:00:00|969.5|967.5|969.1|967.1|969.7|967.7|968.9|966.9|70
1682399100000|2023-04-25 05:05:00|969|967|968.1|966.1|969|967|968.1|966.1|9
1682399400000|2023-04-25 05:10:00|968.5|966.5|969|967|969|967|968.5|966.5|5
1682399700000|2023-04-25 05:15:00|969.1|967.1|969.5|967.5|969.5|967.5|969|967|9
1682400000000|2023-04-25 05:20:00|969.2|967.2|968.1|966.1|969.2|967.2|968|966|23
1682400300000|2023-04-25 05:25:00|968|966|967.9|965.9|968.3|966.3|967.7|965.7|44
1682400600000|2023-04-25 05:30:00|967.8|965.8|967.6|965.6|968|966|967.3|965.3|12
1682400900000|2023-04-25 05:35:00|967.8|965.8|967.1|965.1|967.9|965.9|966.9|964.9|24
1682401200000|2023-04-25 05:40:00|967.2|965.2|967.3|965.3|967.4|965.4|966.9|964.9|31
1682401500000|2023-04-25 05:45:00|967.5|965.5|968.3|966.3|968.3|966.3|967.4|965.4|40
1682401800000|2023-04-25 05:50:00|968.2|966.2|968.9|966.9|969.2|967.2|968.1|966.1|35
1682402100000|2023-04-25 05:55:00|968.7|966.7|968.7|966.7|969.4|967.4|968.5|966.5|297
1682402400000|2023-04-25 06:00:00|968.6|966.6|970.1|968.1|970.3|968.3|968.6|966.6|143
1682402700000|2023-04-25 06:05:00|970.6|968.6|970.1|968.1|970.7|968.7|970.1|968.1|53
1682403000000|2023-04-25 06:10:00|970.2|968.2|970.2|968.2|970.4|968.4|969.9|967.9|41
1682403300000|2023-04-25 06:15:00|970.1|968.1|969.1|967.1|970.1|968.1|969.1|967.1|64
1682403600000|2023-04-25 06:20:00|968.9|966.9|969|967|969|967|968.4|966.4|44
1682403900000|2023-04-25 06:25:00|969.3|967.3|970.2|968.2|970.2|968.2|968.8|966.8|87
1682404200000|2023-04-25 06:30:00|970.1|968.1|970.1|968.1|970.1|968.1|969.3|967.3|39
1682404500000|2023-04-25 06:35:00|970|968|969.6|967.6|970|968|969.6|967.6|87
1682404800000|2023-04-25 06:40:00|969.4|967.4|970.2|968.2|970.2|968.2|969.2|967.2|127
1682405100000|2023-04-25 06:45:00|970.3|968.3|969.5|967.5|970.3|968.3|969.4|967.4|108
1682405400000|2023-04-25 06:50:00|969.4|967.4|969.7|967.7|969.9|967.9|969.4|967.4|156
1682405700000|2023-04-25 06:55:00|969.6|967.6|969|967|969.7|967.7|968.9|966.9|140
1682406000000|2023-04-25 07:00:00|969.1|967.1|967.8|965.8|969.3|967.3|967.8|965.8|994
1682406300000|2023-04-25 07:05:00|967.7|965.7|968.3|966.3|968.5|966.5|967.6|965.6|223
1682406600000|2023-04-25 07:10:00|968.5|966.5|968.5|966.5|969.2|967.2|968.4|966.4|443
1682406900000|2023-04-25 07:15:00|968.6|966.6|968.9|966.9|969.3|967.3|968.6|966.6|311
1682407200000|2023-04-25 07:20:00|968.8|966.8|968.5|966.5|968.8|966.8|968.3|966.3|464
1682407500000|2023-04-25 07:25:00|968.6|966.6|967.7|965.7|968.6|966.6|967.7|965.7|167
1682407800000|2023-04-25 07:30:00|967.8|965.8|967.5|965.5|967.8|965.8|967|965|561
1682408100000|2023-04-25 07:35:00|967.4|965.4|966.5|964.5|967.5|965.5|966.4|964.4|442
1682408400000|2023-04-25 07:40:00|966.6|964.6|967.3|965.3|967.4|965.4|966.5|964.5|362
1682408700000|2023-04-25 07:45:00|967.2|965.2|968.2|966.2|968.3|966.3|967.2|965.2|258
1682409000000|2023-04-25 07:50:00|968.3|966.3|968|966|968.5|966.5|967.7|965.7|264
1682409300000|2023-04-25 07:55:00|968.1|966.1|968|966|968.1|966.1|967.6|965.6|142
1682409600000|2023-04-25 08:00:00|968.2|966.2|967.9|965.9|968.2|966.2|967.3|965.3|238
1682409900000|2023-04-25 08:05:00|967.8|965.8|967.5|965.5|968|966|967.4|965.4|158
1682410200000|2023-04-25 08:10:00|967.6|965.6|967.5|965.5|967.6|965.6|967.1|965.1|224
1682410500000|2023-04-25 08:15:00|967.4|965.4|966.9|964.9|967.4|965.4|966.9|964.9|200
1682410800000|2023-04-25 08:20:00|967|965|966.6|964.6|967|965|966.2|964.2|404
1682411100000|2023-04-25 08:25:00|966.7|964.7|967|965|967|965|966.6|964.6|254
1682411400000|2023-04-25 08:30:00|966.9|964.9|967.7|965.7|967.8|965.8|966.9|964.9|455
1682411700000|2023-04-25 08:35:00|967.9|965.9|968.1|966.1|968.2|966.2|967.7|965.7|336
1682412000000|2023-04-25 08:40:00|968.2|966.2|968|966|968.4|966.4|968|966|275
1682412300000|2023-04-25 08:45:00|968.1|966.1|968.2|966.2|968.2|966.2|967.9|965.9|269
1682412600000|2023-04-25 08:50:00|968.1|966.1|967.9|965.9|968.2|966.2|967.9|965.9|278
1682412900000|2023-04-25 08:55:00|967.8|965.8|968|966|968.1|966.1|967.8|965.8|234
1682413200000|2023-04-25 09:00:00|967.9|965.9|967.5|965.5|968|966|967.4|965.4|323
1682413500000|2023-04-25 09:05:00|967.4|965.4|967.6|965.6|967.8|965.8|967.4|965.4|272
1682413800000|2023-04-25 09:10:00|967.7|965.7|967.5|965.5|967.7|965.7|967.4|965.4|170
1682414100000|2023-04-25 09:15:00|967.6|965.6|967.8|965.8|967.8|965.8|967.4|965.4|329
1682414400000|2023-04-25 09:20:00|967.7|965.7|967.8|965.8|967.8|965.8|967.5|965.5|216
1682414700000|2023-04-25 09:25:00|967.7|965.7|967.6|965.6|967.7|965.7|967.5|965.5|181
1682415000000|2023-04-25 09:30:00|967.7|965.7|967.6|965.6|967.8|965.8|967.5|965.5|108
1682415300000|2023-04-25 09:35:00|967.7|965.7|967.9|965.9|968.2|966.2|967.6|965.6|220
1682415600000|2023-04-25 09:40:00|968|966|967.6|965.6|968|966|967.6|965.6|291
1682415900000|2023-04-25 09:45:00|967.7|965.7|967.9|965.9|967.9|965.9|967.7|965.7|53
1682416200000|2023-04-25 09:50:00|967.8|965.8|967.5|965.5|967.9|965.9|967.4|965.4|76
1682416500000|2023-04-25 09:55:00|967.6|965.6|967.8|965.8|967.8|965.8|967.5|965.5|81
1682416800000|2023-04-25 10:00:00|967.9|965.9|968.4|966.4|968.5|966.5|967.8|965.8|105
1682417100000|2023-04-25 10:05:00|968.3|966.3|967.9|965.9|968.3|966.3|967.8|965.8|174
1682417400000|2023-04-25 10:10:00|968|966|967.8|965.8|968.1|966.1|967.7|965.7|98
1682417700000|2023-04-25 10:15:00|967.7|965.7|967.1|965.1|967.7|965.7|967.1|965.1|150
1682418000000|2023-04-25 10:20:00|967.2|965.2|967.1|965.1|967.2|965.2|967|965|123
1682418300000|2023-04-25 10:25:00|967.2|965.2|967.1|965.1|967.2|965.2|966.9|964.9|144
1682418600000|2023-04-25 10:30:00|967|965|967.2|965.2|967.3|965.3|967|965|41
1682418900000|2023-04-25 10:35:00|967.1|965.1|967.3|965.3|967.3|965.3|967.1|965.1|49
1682419200000|2023-04-25 10:40:00|967.2|965.2|967.1|965.1|967.2|965.2|967|965|76
1682419500000|2023-04-25 10:45:00|967|965|966.9|964.9|967.1|965.1|966.9|964.9|41
1682419800000|2023-04-25 10:50:00|966.8|964.8|966.9|964.9|967|965|966.6|964.6|111
1682420100000|2023-04-25 10:55:00|967|965|967.2|965.2|967.3|965.3|966.9|964.9|102
1682420400000|2023-04-25 11:00:00|967.3|965.3|967.2|965.2|967.4|965.4|966.9|964.9|221
1682420700000|2023-04-25 11:05:00|967.1|965.1|967.2|965.2|967.4|965.4|967|965|183
1682421000000|2023-04-25 11:10:00|967.3|965.3|967.4|965.4|967.4|965.4|967.1|965.1|169
1682421300000|2023-04-25 11:15:00|967.3|965.3|967.3|965.3|967.3|965.3|967|965|42
1682421600000|2023-04-25 11:20:00|967.2|965.2|967.1|965.1|967.4|965.4|967.1|965.1|137
1682421900000|2023-04-25 11:25:00|967|965|967.2|965.2|967.2|965.2|966.9|964.9|503
1682422200000|2023-04-25 11:30:00|967.3|965.3|967.1|965.1|967.3|965.3|966.9|964.9|94
1682422500000|2023-04-25 11:35:00|967|965|966.9|964.9|967.1|965.1|966.9|964.9|121
1682422800000|2023-04-25 11:40:00|966.8|964.8|966.7|964.7|966.8|964.8|966.5|964.5|157
1682423100000|2023-04-25 11:45:00|966.8|964.8|966.9|964.9|966.9|964.9|966.7|964.7|79
1682423400000|2023-04-25 11:50:00|967|965|966.7|964.7|967|965|966.6|964.6|121
1682423700000|2023-04-25 11:55:00|966.6|964.6|966.8|964.8|966.8|964.8|966.5|964.5|285
1682424000000|2023-04-25 12:00:00|966.7|964.7|967.3|965.3|967.4|965.4|966.7|964.7|277
1682424300000|2023-04-25 12:05:00|967.4|965.4|967|965|967.5|965.5|966.9|964.9|89
1682424600000|2023-04-25 12:10:00|966.9|964.9|967.4|965.4|967.4|965.4|966.9|964.9|331
1682424900000|2023-04-25 12:15:00|967.3|965.3|967.7|965.7|967.7|965.7|967.3|965.3|210
1682425200000|2023-04-25 12:20:00|967.8|965.8|967.7|965.7|967.8|965.8|967.5|965.5|109
1682425500000|2023-04-25 12:25:00|967.6|965.6|967.5|965.5|967.8|965.8|967.2|965.2|241
1682425800000|2023-04-25 12:30:00|967.7|965.7|967.3|965.3|967.7|965.7|967.2|965.2|157
1682426100000|2023-04-25 12:35:00|967.2|965.2|967.5|965.5|967.7|965.7|967.2|965.2|179
1682426400000|2023-04-25 12:40:00|967.6|965.6|967.5|965.5|967.6|965.6|967.3|965.3|117
1682426700000|2023-04-25 12:45:00|967.6|965.6|967.8|965.8|967.9|965.9|967.5|965.5|724
1682427000000|2023-04-25 12:50:00|967.7|965.7|967.4|965.4|967.9|965.9|967.3|965.3|182
1682427300000|2023-04-25 12:55:00|967.5|965.5|967.4|965.4|967.5|965.5|967.2|965.2|161
1682427600000|2023-04-25 13:00:00|967.5|965.5|967|965|967.5|965.5|966.8|964.8|585
1682427900000|2023-04-25 13:05:00|967.1|965.1|967|965|967.2|965.2|966.6|964.6|363
1682428200000|2023-04-25 13:10:00|966.9|964.9|966.2|964.2|966.9|964.9|966.2|964.2|257
1682428500000|2023-04-25 13:15:00|966.3|964.3|966.4|964.4|966.5|964.5|966.2|964.2|257
1682428800000|2023-04-25 13:20:00|966.5|964.5|966.3|964.3|966.5|964.5|966.2|964.2|164
1682429100000|2023-04-25 13:25:00|966.2|964.2|966.3|964.3|966.5|964.5|965.9|963.9|359
1682429400000|2023-04-25 13:30:00|965.6|965.1|966.1|965.6|966.4|965.9|965|964.5|3457
1682429700000|2023-04-25 13:35:00|966|965.5|965|964.5|966|965.5|964.9|964.4|2126
1682430000000|2023-04-25 13:40:00|964.9|964.4|965.2|964.7|965.4|964.9|964.5|964|1657
1682430300000|2023-04-25 13:45:00|965.1|964.6|963.7|963.2|965.1|964.6|963.5|963|1666
1682430600000|2023-04-25 13:50:00|963.8|963.3|963.2|962.7|964.1|963.6|963.2|962.7|1130
1682430900000|2023-04-25 13:55:00|963.3|962.8|963.1|962.6|963.7|963.2|962.9|962.4|1056
1682431200000|2023-04-25 14:00:00|963|962.5|963.6|963.1|964.3|963.8|963|962.5|1930
1682431500000|2023-04-25 14:05:00|963.7|963.2|963.3|962.8|964.3|963.8|963.1|962.6|509
1682431800000|2023-04-25 14:10:00|963.2|962.7|962.6|962.1|963.2|962.7|962.3|961.8|990
1682432100000|2023-04-25 14:15:00|962.5|962|962.8|962.3|962.8|962.3|962.3|961.8|1030
1682432400000|2023-04-25 14:20:00|962.9|962.4|962|961.5|963.2|962.7|961.9|961.4|2073
1682432700000|2023-04-25 14:25:00|962.1|961.6|962.1|961.6|962.4|961.9|961.9|961.4|1500
1682433000000|2023-04-25 14:30:00|962.2|961.7|961.9|961.4|962.6|962.1|961.9|961.4|1324
1682433300000|2023-04-25 14:35:00|961.8|961.3|961.9|961.4|962.1|961.6|961.6|961.1|688
1682433600000|2023-04-25 14:40:00|961.8|961.3|961.7|961.2|962.2|961.7|961.7|961.2|394
1682433900000|2023-04-25 14:45:00|961.8|961.3|962.7|962.2|962.8|962.3|961.7|961.2|856
1682434200000|2023-04-25 14:50:00|962.6|962.1|962.5|962|962.9|962.4|962.4|961.9|973
1682434500000|2023-04-25 14:55:00|962.6|962.1|962.6|962.1|962.8|962.3|962.5|962|934
1682434800000|2023-04-25 15:00:00|962.7|962.2|962.6|962.1|962.9|962.4|962.3|961.8|978
1682435100000|2023-04-25 15:05:00|962.7|962.2|963.9|963.4|963.9|963.4|962.6|962.1|985
1682435400000|2023-04-25 15:10:00|964|963.5|964.1|963.6|964.3|963.8|963.9|963.4|903
1682435700000|2023-04-25 15:15:00|964.2|963.7|963.6|963.1|964.2|963.7|963.5|963|731
1682436000000|2023-04-25 15:20:00|963.7|963.2|963.5|963|963.9|963.4|963.3|962.8|1124
1682436300000|2023-04-25 15:25:00|963.4|962.9|962.9|962.4|963.7|963.2|962.9|962.4|795
1682436600000|2023-04-25 15:30:00|963|962.5|962.7|962.2|963.3|962.8|962.7|962.2|1161
1682436900000|2023-04-25 15:35:00|962.8|962.3|962.4|961.9|963|962.5|962|961.5|1265
1682437200000|2023-04-25 15:40:00|962.3|961.8|962.5|962|962.5|962|962.1|961.6|357
1682437500000|2023-04-25 15:45:00|962.4|961.9|962.6|962.1|962.7|962.2|962.3|961.8|386
1682437800000|2023-04-25 15:50:00|962.7|962.2|962.3|961.8|962.7|962.2|962.1|961.6|442
1682438100000|2023-04-25 15:55:00|962.2|961.7|961.9|961.4|962.4|961.9|961.9|961.4|202
1682438400000|2023-04-25 16:00:00|962|961.5|962.3|961.8|962.5|962|961.9|961.4|444
1682438700000|2023-04-25 16:05:00|962.2|961.7|962.3|961.8|962.4|961.9|962|961.5|496
1682439000000|2023-04-25 16:10:00|962.4|961.9|962.4|961.9|962.5|962|962.2|961.7|420
1682439300000|2023-04-25 16:15:00|962.3|961.8|962.6|962.1|962.8|962.3|962.2|961.7|345
1682439600000|2023-04-25 16:20:00|962.7|962.2|962.3|961.8|962.8|962.3|962.3|961.8|339
1682439900000|2023-04-25 16:25:00|962.2|961.7|962|961.5|962.4|961.9|961.7|961.2|345
1682440200000|2023-04-25 16:30:00|961.9|961.4|961.7|961.2|962|961.5|961.6|961.1|402
1682440500000|2023-04-25 16:35:00|961.8|961.3|961.9|961.4|962.1|961.6|961.8|961.3|259
1682440800000|2023-04-25 16:40:00|962|961.5|962.4|961.9|962.5|962|962|961.5|688
1682441100000|2023-04-25 16:45:00|962.3|961.8|961.8|961.3|962.4|961.9|961.7|961.2|166
1682441400000|2023-04-25 16:50:00|961.7|961.2|961.5|961|961.9|961.4|961.5|961|304
1682441700000|2023-04-25 16:55:00|961.4|960.9|961.6|961.1|961.6|961.1|961.4|960.9|136
1682442000000|2023-04-25 17:00:00|961.7|961.2|962.1|961.6|962.3|961.8|961.7|961.2|483
1682442300000|2023-04-25 17:05:00|962|961.5|961.4|960.9|962|961.5|961.3|960.8|273
1682442600000|2023-04-25 17:10:00|961.3|960.8|960.1|959.6|961.5|961|960.1|959.6|345
1682442900000|2023-04-25 17:15:00|960.2|959.7|960.3|959.8|960.3|959.8|959.4|958.9|1152
1682443200000|2023-04-25 17:20:00|960.2|959.7|959.8|959.3|960.4|959.9|959.7|959.2|634
1682443500000|2023-04-25 17:25:00|959.9|959.4|960|959.5|960|959.5|959.6|959.1|602
1682443800000|2023-04-25 17:30:00|960.1|959.6|960.1|959.6|960.2|959.7|959.7|959.2|597
1682444100000|2023-04-25 17:35:00|960.2|959.7|960.1|959.6|960.4|959.9|960.1|959.6|335
1682444400000|2023-04-25 17:40:00|960|959.5|960.2|959.7|960.2|959.7|959.9|959.4|329
1682444700000|2023-04-25 17:45:00|960.3|959.8|959.8|959.3|960.3|959.8|959.5|959|388
1682445000000|2023-04-25 17:50:00|959.7|959.2|959.8|959.3|959.9|959.4|959.5|959|278
1682445300000|2023-04-25 17:55:00|959.9|959.4|959.8|959.3|960.4|959.9|959.8|959.3|307
1682445600000|2023-04-25 18:00:00|959.9|959.4|959.2|958.7|960|959.5|959.2|958.7|604
1682445900000|2023-04-25 18:05:00|959.3|958.8|958.9|958.4|959.6|959.1|958.8|958.3|1069
1682446200000|2023-04-25 18:10:00|959|958.5|958.8|958.3|959.1|958.6|958.5|958|838
1682446500000|2023-04-25 18:15:00|958.9|958.4|959|958.5|959.2|958.7|958.5|958|1020
1682446800000|2023-04-25 18:20:00|959.1|958.6|958.9|958.4|959.3|958.8|958.8|958.3|264
1682447100000|2023-04-25 18:25:00|959|958.5|959.5|959|959.6|959.1|958.9|958.4|244
1682447400000|2023-04-25 18:30:00|959.4|958.9|959.2|958.7|959.6|959.1|959.2|958.7|219
1682447700000|2023-04-25 18:35:00|959.1|958.6|959.3|958.8|959.6|959.1|959.1|958.6|382
1682448000000|2023-04-25 18:40:00|959.2|958.7|958.7|958.2|959.4|958.9|958.6|958.1|711
1682448300000|2023-04-25 18:45:00|958.8|958.3|959.3|958.8|959.3|958.8|958.7|958.2|491
1682448600000|2023-04-25 18:50:00|959.4|958.9|959.3|958.8|959.7|959.2|959.1|958.6|187
1682448900000|2023-04-25 18:55:00|959.2|958.7|959.2|958.7|959.4|958.9|959.1|958.6|137
1682449200000|2023-04-25 19:00:00|959.1|958.6|959.3|958.8|959.6|959.1|959|958.5|373
1682449500000|2023-04-25 19:05:00|959.4|958.9|959.5|959|959.8|959.3|959.3|958.8|322
1682449800000|2023-04-25 19:10:00|959.6|959.1|959.7|959.2|959.8|959.3|959.4|958.9|262
1682450100000|2023-04-25 19:15:00|959.8|959.3|960.1|959.6|960.1|959.6|959.8|959.3|322
1682450400000|2023-04-25 19:20:00|960|959.5|960.3|959.8|960.7|960.2|960|959.5|619
1682450700000|2023-04-25 19:25:00|960.2|959.7|960.2|959.7|960.5|960|959.8|959.3|957
1682451000000|2023-04-25 19:30:00|960.3|959.8|960.4|959.9|960.6|960.1|960.3|959.8|521
1682451300000|2023-04-25 19:35:00|960.3|959.8|960.4|959.9|960.5|960|960.2|959.7|712
1682451600000|2023-04-25 19:40:00|960.3|959.8|959.9|959.4|960.4|959.9|959.7|959.2|1311
1682451900000|2023-04-25 19:45:00|959.8|959.3|959.8|959.3|960.5|960|959.7|959.2|900
1682452200000|2023-04-25 19:50:00|959.7|959.2|960|959.5|960.2|959.7|959.3|958.8|2364
1682452500000|2023-04-25 19:55:00|959.9|959.4|959.4|958.9|960|959.5|959.2|958.7|5895
1682452800000|2023-04-25 20:00:00|960|958|961.5|959.5|961.7|959.7|960|958|1505
1682453100000|2023-04-25 20:05:00|961.3|959.3|961.8|959.8|961.9|959.9|960.9|958.9|286
1682453400000|2023-04-25 20:10:00|961.5|959.5|961.3|959.3|961.7|959.7|961.1|959.1|242
1682453700000|2023-04-25 20:15:00|961.2|959.2|960.7|958.7|961.2|959.2|960.5|958.5|118
1682454000000|2023-04-25 20:20:00|960.8|958.8|961|959|961|959|960.6|958.6|25
1682454300000|2023-04-25 20:25:00|961.1|959.1|961.3|959.3|961.3|959.3|961.1|959.1|36
1682454600000|2023-04-25 20:30:00|961.4|959.4|961.3|959.3|961.6|959.6|961.3|959.3|26
1682454900000|2023-04-25 20:35:00|961.2|959.2|961.2|959.2|961.2|959.2|961.2|959.2|3
1682455200000|2023-04-25 20:40:00|961.3|959.3|961.3|959.3|961.3|959.3|961.3|959.3|9
1682455500000|2023-04-25 20:45:00|961.2|959.2|960.7|958.7|961.3|959.3|960.5|958.5|138
1682455800000|2023-04-25 20:50:00|960.6|958.6|960.7|958.7|960.8|958.8|960.5|958.5|71
1682456100000|2023-04-25 20:55:00|960.9|958.9|961.5|959.5|961.5|959.5|960.9|958.9|22
1682457900000|2023-04-25 21:25:00|962.5|960.5|962.5|960.5|962.5|960.5|962.5|960.5|1
1682459700000|2023-04-25 21:55:00|961.9|959.9|961.9|959.9|961.9|959.9|961.9|959.9|1
1682460000000|2023-04-25 22:00:00|962|960|962.4|960.4|962.5|960.5|961.4|959.4|0
1682460300000|2023-04-25 22:05:00|962.5|960.5|963|961|963.3|961.3|962.3|960.3|0
1682460600000|2023-04-25 22:10:00|963.1|961.1|962.5|960.5|963.1|961.1|962.2|960.2|0
1682460900000|2023-04-25 22:15:00|962.6|960.6|962.3|960.3|963|961|962.3|960.3|0
1682461200000|2023-04-25 22:20:00|962.4|960.4|962.2|960.2|962.7|960.7|962.1|960.1|0
1682461500000|2023-04-25 22:25:00|962.3|960.3|962.4|960.4|962.6|960.6|962.2|960.2|0
1682461800000|2023-04-25 22:30:00|962.5|960.5|962.7|960.7|962.7|960.7|962.4|960.4|0
1682462100000|2023-04-25 22:35:00|962.6|960.6|962.7|960.7|962.8|960.8|962.5|960.5|0
1682462400000|2023-04-25 22:40:00|962.8|960.8|962.8|960.8|962.9|960.9|962.6|960.6|0
1682462700000|2023-04-25 22:45:00|962.7|960.7|962.6|960.6|962.8|960.8|962.5|960.5|0
1682463000000|2023-04-25 22:50:00|962.5|960.5|962.1|960.1|962.6|960.6|962|960|0
1682463300000|2023-04-25 22:55:00|962|960|962.1|960.1|962.1|960.1|961.9|959.9|0
1682463600000|2023-04-25 23:00:00|962|960|961.5|959.5|962|960|961.4|959.4|0
1682463900000|2023-04-25 23:05:00|961.6|959.6|961.6|959.6|961.8|959.8|961.6|959.6|0
1682464200000|2023-04-25 23:10:00|961.7|959.7|961.8|959.8|961.8|959.8|961.5|959.5|0
1682464500000|2023-04-25 23:15:00|961.9|959.9|961.9|959.9|961.9|959.9|961.8|959.8|0
1682464800000|2023-04-25 23:20:00|962|960|962.1|960.1|962.1|960.1|961.8|959.8|0
1682465100000|2023-04-25 23:25:00|962|960|961.8|959.8|962|960|961.7|959.7|0
1682465400000|2023-04-25 23:30:00|961.9|959.9|962.2|960.2|962.2|960.2|961.8|959.8|0
1682465700000|2023-04-25 23:35:00|962.1|960.1|962.1|960.1|962.2|960.2|962.1|960.1|0
1682466000000|2023-04-25 23:40:00|962.2|960.2|962|960|962.2|960.2|962|960|0
1682466300000|2023-04-25 23:45:00|961.9|959.9|962.1|960.1|962.2|960.2|961.9|959.9|0
1682466600000|2023-04-25 23:50:00|962|960|962.1|960.1|962.1|960.1|962|960|0
1682466900000|2023-04-25 23:55:00|962|960|962.1|960.1|962.2|960.2|962|960|0
1682467200000|2023-04-26 00:00:00|962|960|961.7|959.7|962.2|960.2|960.7|958.7|92
1682467500000|2023-04-26 00:05:00|961.6|959.6|961.1|959.1|961.6|959.6|960.4|958.4|117
1682467800000|2023-04-26 00:10:00|961.3|959.3|961.2|959.2|961.4|959.4|960.7|958.7|57
1682468100000|2023-04-26 00:15:00|961.3|959.3|961.6|959.6|961.8|959.8|960.8|958.8|123
1682468400000|2023-04-26 00:20:00|961.8|959.8|963|961|963|961|961.8|959.8|146
1682468700000|2023-04-26 00:25:00|963.2|961.2|963.5|961.5|963.7|961.7|963.2|961.2|103
1682469000000|2023-04-26 00:30:00|963.7|961.7|963.8|961.8|963.9|961.9|963.6|961.6|77
1682469300000|2023-04-26 00:35:00|963.6|961.6|963.4|961.4|963.6|961.6|963.3|961.3|12
1682469600000|2023-04-26 00:40:00|963.7|961.7|963.7|961.7|963.7|961.7|963.7|961.7|5
1682469900000|2023-04-26 00:45:00|964|962|964.4|962.4|964.6|962.6|964|962|16
1682470200000|2023-04-26 00:50:00|964.5|962.5|964.3|962.3|964.8|962.8|964.3|962.3|11
1682470500000|2023-04-26 00:55:00|965|963|964.8|962.8|965|963|964.8|962.8|9
1682470800000|2023-04-26 01:00:00|965.2|963.2|964.2|962.2|965.2|963.2|964.1|962.1|8
1682471100000|2023-04-26 01:05:00|964.1|962.1|964.2|962.2|964.4|962.4|964.1|962.1|39
1682471400000|2023-04-26 01:10:00|964.4|962.4|963.4|961.4|964.4|962.4|963.2|961.2|27
1682471700000|2023-04-26 01:15:00|963.6|961.6|965.1|963.1|965.4|963.4|963.6|961.6|77
1682472000000|2023-04-26 01:20:00|965.4|963.4|965.6|963.6|965.7|963.7|965.2|963.2|45
1682472300000|2023-04-26 01:25:00|965.5|963.5|965.4|963.4|965.8|963.8|965.4|963.4|15
1682472600000|2023-04-26 01:30:00|965.3|963.3|966.6|964.6|967.1|965.1|964.9|962.9|118
1682472900000|2023-04-26 01:35:00|967.3|965.3|967|965|967.5|965.5|967|965|8
1682473200000|2023-04-26 01:40:00|966.7|964.7|967.3|965.3|967.6|965.6|966.6|964.6|47
1682473500000|2023-04-26 01:45:00|966.8|964.8|967.9|965.9|967.9|965.9|966.8|964.8|11
1682473800000|2023-04-26 01:50:00|968.1|966.1|968.9|966.9|968.9|966.9|968|966|37
1682474100000|2023-04-26 01:55:00|968.8|966.8|968.6|966.6|969.2|967.2|968.5|966.5|102
1682474400000|2023-04-26 02:00:00|968.2|966.2|967|965|968.2|966.2|967|965|85
1682474700000|2023-04-26 02:05:00|966.9|964.9|966.8|964.8|967.4|965.4|966.6|964.6|125
1682475000000|2023-04-26 02:10:00|966.5|964.5|966.3|964.3|966.7|964.7|966.2|964.2|73
1682475300000|2023-04-26 02:15:00|966.1|964.1|967.1|965.1|967.9|965.9|966.1|964.1|23
1682475600000|2023-04-26 02:20:00|967.4|965.4|966.6|964.6|967.4|965.4|966.6|964.6|68
1682475900000|2023-04-26 02:25:00|966.8|964.8|967.1|965.1|967.8|965.8|966.6|964.6|71
1682476200000|2023-04-26 02:30:00|967|965|966.6|964.6|967|965|966.1|964.1|26
1682476500000|2023-04-26 02:35:00|967.1|965.1|967.5|965.5|968.1|966.1|967|965|52
1682476800000|2023-04-26 02:40:00|967.6|965.6|967.5|965.5|967.7|965.7|967.2|965.2|8
1682477400000|2023-04-26 02:50:00|967.9|965.9|968.7|966.7|968.7|966.7|967.8|965.8|37
1682477700000|2023-04-26 02:55:00|968.4|966.4|969.4|967.4|969.7|967.7|968.4|966.4|100
1682478000000|2023-04-26 03:00:00|969.3|967.3|969.2|967.2|969.7|967.7|969.1|967.1|27
1682478300000|2023-04-26 03:05:00|969.1|967.1|969.3|967.3|969.3|967.3|969|967|6
1682478600000|2023-04-26 03:10:00|969.2|967.2|968.1|966.1|969.2|967.2|967.9|965.9|24
1682478900000|2023-04-26 03:15:00|968|966|968.2|966.2|968.8|966.8|967.9|965.9|67
1682479200000|2023-04-26 03:20:00|968.7|966.7|969.2|967.2|969.4|967.4|968.4|966.4|16
1682479500000|2023-04-26 03:25:00|969.5|967.5|969.3|967.3|969.6|967.6|969.3|967.3|13
1682479800000|2023-04-26 03:30:00|968.8|966.8|968.8|966.8|968.8|966.8|968.8|966.8|1
1682480400000|2023-04-26 03:40:00|968.9|966.9|968.8|966.8|968.9|966.9|968.5|966.5|8
1682480700000|2023-04-26 03:45:00|969.1|967.1|968.7|966.7|969.1|967.1|968.7|966.7|3
1682481000000|2023-04-26 03:50:00|968.9|966.9|968.9|966.9|968.9|966.9|968.9|966.9|4
1682481300000|2023-04-26 03:55:00|967.8|965.8|967.6|965.6|967.8|965.8|967.6|965.6|5
1682481600000|2023-04-26 04:00:00|967.7|965.7|967.5|965.5|967.8|965.8|967.5|965.5|19
1682481900000|2023-04-26 04:05:00|967.6|965.6|967.8|965.8|967.8|965.8|967.6|965.6|2
1682482200000|2023-04-26 04:10:00|967.7|965.7|967.5|965.5|967.7|965.7|967.5|965.5|5
1682482500000|2023-04-26 04:15:00|967.6|965.6|967.6|965.6|967.8|965.8|967.6|965.6|4
1682482800000|2023-04-26 04:20:00|967.7|965.7|967.5|965.5|967.7|965.7|967.5|965.5|2
1682483100000|2023-04-26 04:25:00|967.8|965.8|968|966|968.2|966.2|967.8|965.8|18
1682483400000|2023-04-26 04:30:00|968.1|966.1|968.6|966.6|968.6|966.6|968.1|966.1|14
1682483700000|2023-04-26 04:35:00|968.4|966.4|968.5|966.5|968.7|966.7|968.4|966.4|15
1682484900000|2023-04-26 04:55:00|969.1|967.1|969.1|967.1|969.1|967.1|969.1|967.1|1
1682485200000|2023-04-26 05:00:00|969|967|969.6|967.6|969.6|967.6|969|967|11
1682485500000|2023-04-26 05:05:00|969.7|967.7|969.4|967.4|970.1|968.1|969.3|967.3|21
1682485800000|2023-04-26 05:10:00|970.1|968.1|970.1|968.1|970.1|968.1|970.1|968.1|1
1682486100000|2023-04-26 05:15:00|969.4|967.4|969.4|967.4|969.5|967.5|969.4|967.4|3
1682486400000|2023-04-26 05:20:00|969.8|967.8|970|968|970|968|969.7|967.7|23
1682486700000|2023-04-26 05:25:00|969.6|967.6|970.7|968.7|970.8|968.8|969.6|967.6|44
1682487000000|2023-04-26 05:30:00|970.9|968.9|970.7|968.7|971|969|970.6|968.6|14
1682487300000|2023-04-26 05:35:00|970.6|968.6|970.6|968.6|970.6|968.6|970.6|968.6|1
1682487600000|2023-04-26 05:40:00|971|969|971.9|969.9|971.9|969.9|971|969|16
1682487900000|2023-04-26 05:45:00|972|970|971.9|969.9|972.3|970.3|971.9|969.9|26
1682488200000|2023-04-26 05:50:00|971.8|969.8|971.6|969.6|972|970|971.4|969.4|23
1682488500000|2023-04-26 05:55:00|971.9|969.9|972.7|970.7|972.8|970.8|971.9|969.9|19
1682488800000|2023-04-26 06:00:00|973|971|972.3|970.3|973|971|972.2|970.2|192
1682489100000|2023-04-26 06:05:00|971.9|969.9|971.1|969.1|972.1|970.1|971.1|969.1|67
1682489400000|2023-04-26 06:10:00|971.2|969.2|971.4|969.4|971.4|969.4|971.1|969.1|28
1682489700000|2023-04-26 06:15:00|971.5|969.5|970.3|968.3|971.6|969.6|970.3|968.3|28
1682490000000|2023-04-26 06:20:00|970.2|968.2|969.9|967.9|970.4|968.4|969.9|967.9|30
1682490300000|2023-04-26 06:25:00|970.3|968.3|970.1|968.1|970.5|968.5|969.9|967.9|72
1682490600000|2023-04-26 06:30:00|970.2|968.2|970.5|968.5|970.6|968.6|970|968|454
1682490900000|2023-04-26 06:35:00|970.4|968.4|970.9|968.9|971.1|969.1|970.1|968.1|185
1682491200000|2023-04-26 06:40:00|971|969|971.3|969.3|971.4|969.4|971|969|68
1682491500000|2023-04-26 06:45:00|971.2|969.2|971.4|969.4|971.4|969.4|971|969|98
1682491800000|2023-04-26 06:50:00|971.1|969.1|971.4|969.4|971.4|969.4|971|969|71
1682492100000|2023-04-26 06:55:00|971.5|969.5|971.6|969.6|971.8|969.8|971.3|969.3|154
1682492400000|2023-04-26 07:00:00|971.5|969.5|971|969|971.5|969.5|970.8|968.8|603
1682492700000|2023-04-26 07:05:00|971.2|969.2|970.5|968.5|971.3|969.3|970.5|968.5|172
1682493000000|2023-04-26 07:10:00|970.6|968.6|970.2|968.2|970.8|968.8|970.1|968.1|175
1682493300000|2023-04-26 07:15:00|970.1|968.1|970.4|968.4|970.5|968.5|970|968|108
1682493600000|2023-04-26 07:20:00|970.2|968.2|970.2|968.2|970.5|968.5|970|968|233
1682493900000|2023-04-26 07:25:00|970.3|968.3|970.4|968.4|970.6|968.6|970.1|968.1|497
1682494200000|2023-04-26 07:30:00|970.3|968.3|969.8|967.8|970.3|968.3|969.4|967.4|168
1682494500000|2023-04-26 07:35:00|969.7|967.7|969.8|967.8|970.2|968.2|969.7|967.7|238
1682494800000|2023-04-26 07:40:00|969.7|967.7|969.5|967.5|970|968|969.4|967.4|289
1682495100000|2023-04-26 07:45:00|969.4|967.4|969.5|967.5|969.8|967.8|969.1|967.1|382
1682495400000|2023-04-26 07:50:00|969.4|967.4|969.8|967.8|969.8|967.8|969.3|967.3|156
1682495700000|2023-04-26 07:55:00|970|968|970.5|968.5|970.5|968.5|969.8|967.8|85
1682496000000|2023-04-26 08:00:00|970.4|968.4|970|968|970.7|968.7|969.8|967.8|407
1682496300000|2023-04-26 08:05:00|970.1|968.1|968.5|966.5|970.1|968.1|968.2|966.2|650
1682496600000|2023-04-26 08:10:00|968.4|966.4|968.7|966.7|968.7|966.7|968.2|966.2|393
1682496900000|2023-04-26 08:15:00|968.5|966.5|969.3|967.3|969.3|967.3|968.4|966.4|223
1682497200000|2023-04-26 08:20:00|969.4|967.4|969.5|967.5|969.5|967.5|969.1|967.1|417
1682497500000|2023-04-26 08:25:00|969.6|967.6|970|968|970|968|969.5|967.5|401
1682497800000|2023-04-26 08:30:00|970.1|968.1|969.9|967.9|970.2|968.2|969.8|967.8|139
1682498100000|2023-04-26 08:35:00|969.8|967.8|969.9|967.9|970.2|968.2|969.8|967.8|137
1682498400000|2023-04-26 08:40:00|969.8|967.8|969.8|967.8|970.1|968.1|969.7|967.7|195
1682498700000|2023-04-26 08:45:00|969.9|967.9|969.8|967.8|970.1|968.1|969.7|967.7|260
1682499000000|2023-04-26 08:50:00|969.9|967.9|969.7|967.7|970|968|969.7|967.7|96
1682499300000|2023-04-26 08:55:00|969.8|967.8|970|968|970.3|968.3|969.8|967.8|134
1682499600000|2023-04-26 09:00:00|970.1|968.1|970.1|968.1|970.5|968.5|969.9|967.9|140
1682499900000|2023-04-26 09:05:00|970|968|970.1|968.1|970.1|968.1|970|968|64
1682500200000|2023-04-26 09:10:00|970|968|969.9|967.9|970.2|968.2|969.9|967.9|50
1682500500000|2023-04-26 09:15:00|969.8|967.8|969.6|967.6|969.8|967.8|969.2|967.2|94
1682500800000|2023-04-26 09:20:00|969.7|967.7|969.8|967.8|969.8|967.8|969.2|967.2|221
1682501100000|2023-04-26 09:25:00|969.9|967.9|969.1|967.1|969.9|967.9|969.1|967.1|337
1682501400000|2023-04-26 09:30:00|969|967|969.3|967.3|969.4|967.4|968.9|966.9|824
1682501700000|2023-04-26 09:35:00|969.2|967.2|969.5|967.5|969.6|967.6|969.1|967.1|115
1682502000000|2023-04-26 09:40:00|969.7|967.7|969.5|967.5|969.8|967.8|969.5|967.5|146
1682502300000|2023-04-26 09:45:00|969.6|967.6|969.4|967.4|969.8|967.8|969.3|967.3|85
1682502600000|2023-04-26 09:50:00|969.2|967.2|968.7|966.7|969.2|967.2|968.6|966.6|334
1682502900000|2023-04-26 09:55:00|968.8|966.8|968.9|966.9|969.2|967.2|968.7|966.7|234
1682503200000|2023-04-26 10:00:00|969|967|969.7|967.7|969.8|967.8|969|967|551
1682503500000|2023-04-26 10:05:00|969.8|967.8|969.8|967.8|970|968|969.5|967.5|257
1682503800000|2023-04-26 10:10:00|969.7|967.7|969.1|967.1|969.8|967.8|969.1|967.1|625
1682504100000|2023-04-26 10:15:00|969|967|969|967|969.1|967.1|968.7|966.7|212
1682504400000|2023-04-26 10:20:00|969.1|967.1|968.9|966.9|969.3|967.3|968.9|966.9|140
1682504700000|2023-04-26 10:25:00|969.1|967.1|969.4|967.4|969.5|967.5|969|967|229
1682505000000|2023-04-26 10:30:00|969.5|967.5|969.1|967.1|969.7|967.7|969.1|967.1|378
1682505300000|2023-04-26 10:35:00|969|967|969|967|969.2|967.2|968.9|966.9|115
1682505600000|2023-04-26 10:40:00|969.1|967.1|969.2|967.2|969.2|967.2|968.8|966.8|140
1682505900000|2023-04-26 10:45:00|969.3|967.3|969.4|967.4|969.4|967.4|969|967|324
1682506200000|2023-04-26 10:50:00|969.3|967.3|968.7|966.7|969.3|967.3|968.6|966.6|130
1682506500000|2023-04-26 10:55:00|968.6|966.6|968.2|966.2|968.7|966.7|968.2|966.2|246
1682506800000|2023-04-26 11:00:00|968.5|966.5|968|966|968.7|966.7|968|966|113
1682507100000|2023-04-26 11:05:00|967.9|965.9|967.8|965.8|968|966|967.8|965.8|153
1682507400000|2023-04-26 11:10:00|967.7|965.7|967|965|967.9|965.9|967|965|399
1682507700000|2023-04-26 11:15:00|967.1|965.1|968|966|968|966|967|965|314
1682508000000|2023-04-26 11:20:00|967.9|965.9|968|966|968.3|966.3|967.7|965.7|90
1682508300000|2023-04-26 11:25:00|968.2|966.2|968.4|966.4|968.6|966.6|968.2|966.2|81
1682508600000|2023-04-26 11:30:00|968.3|966.3|968.5|966.5|968.6|966.6|968.3|966.3|85
1682508900000|2023-04-26 11:35:00|968.6|966.6|968.5|966.5|968.7|966.7|968.4|966.4|282
1682509200000|2023-04-26 11:40:00|968.4|966.4|969.9|967.9|970.1|968.1|968.4|966.4|409
1682509500000|2023-04-26 11:45:00|969.8|967.8|969.3|967.3|969.8|967.8|969.3|967.3|71
1682509800000|2023-04-26 11:50:00|969.2|967.2|969.3|967.3|969.6|967.6|969|967|113
1682510100000|2023-04-26 11:55:00|969.4|967.4|969.7|967.7|969.7|967.7|969.2|967.2|142
1682510400000|2023-04-26 12:00:00|969.8|967.8|970.2|968.2|970.3|968.3|969.7|967.7|429
1682510700000|2023-04-26 12:05:00|970|968|970.3|968.3|970.5|968.5|970|968|101
1682511000000|2023-04-26 12:10:00|970.4|968.4|970.7|968.7|970.9|968.9|970.4|968.4|243
1682511300000|2023-04-26 12:15:00|970.6|968.6|970.6|968.6|970.6|968.6|970.3|968.3|110
1682511600000|2023-04-26 12:20:00|970.7|968.7|970.8|968.8|970.9|968.9|970.7|968.7|196
1682511900000|2023-04-26 12:25:00|970.9|968.9|970.9|968.9|970.9|968.9|970.6|968.6|251
1682512200000|2023-04-26 12:30:00|970.5|968.5|971.2|969.2|971.3|969.3|970.3|968.3|425
1682512500000|2023-04-26 12:35:00|971.3|969.3|970.9|968.9|971.4|969.4|970.7|968.7|225
1682512800000|2023-04-26 12:40:00|970.8|968.8|971.4|969.4|971.4|969.4|970.7|968.7|241
1682513100000|2023-04-26 12:45:00|971.5|969.5|971.2|969.2|971.7|969.7|971.2|969.2|171
1682513400000|2023-04-26 12:50:00|971.3|969.3|971.4|969.4|971.4|969.4|971.3|969.3|150
1682513700000|2023-04-26 12:55:00|971.3|969.3|971.4|969.4|971.4|969.4|970.9|968.9|231
1682514000000|2023-04-26 13:00:00|971.3|969.3|971.4|969.4|971.6|969.6|971.3|969.3|228
1682514300000|2023-04-26 13:05:00|971.5|969.5|971.7|969.7|971.8|969.8|971.2|969.2|232
1682514600000|2023-04-26 13:10:00|971.6|969.6|971.8|969.8|972|970|971.5|969.5|202
1682514900000|2023-04-26 13:15:00|971.9|969.9|971.5|969.5|972|970|971.5|969.5|165
1682515200000|2023-04-26 13:20:00|971.4|969.4|971.5|969.5|971.5|969.5|970.9|968.9|1876
1682515500000|2023-04-26 13:25:00|971.4|969.4|972.5|970.5|972.7|970.7|971.4|969.4|576
1682515800000|2023-04-26 13:30:00|971.8|971.3|970.3|969.8|972.7|972.2|969.9|969.4|3590
1682516100000|2023-04-26 13:35:00|970.4|969.9|970.8|970.3|971.2|970.7|970.2|969.7|2098
1682516400000|2023-04-26 13:40:00|970.7|970.2|970.4|969.9|971|970.5|970.3|969.8|1520
1682516700000|2023-04-26 13:45:00|970.5|970|970|969.5|970.7|970.2|969.7|969.2|2450
1682517000000|2023-04-26 13:50:00|969.9|969.4|969.2|968.7|970.2|969.7|969|968.5|1285
1682517300000|2023-04-26 13:55:00|969.3|968.8|968.9|968.4|969.4|968.9|968.6|968.1|1247
1682517600000|2023-04-26 14:00:00|968.8|968.3|968.2|967.7|968.8|968.3|968.1|967.6|1644
1682517900000|2023-04-26 14:05:00|968.1|967.6|968.3|967.8|968.9|968.4|968|967.5|1006
1682518200000|2023-04-26 14:10:00|968.4|967.9|968.5|968|969|968.5|968.3|967.8|695
1682518500000|2023-04-26 14:15:00|968.4|967.9|967.1|966.6|968.4|967.9|967|966.5|1580
1682518800000|2023-04-26 14:20:00|967.2|966.7|967.1|966.6|967.4|966.9|966.7|966.2|1043
1682519100000|2023-04-26 14:25:00|967.2|966.7|967.7|967.2|967.9|967.4|966.8|966.3|1344
1682519400000|2023-04-26 14:30:00|967.8|967.3|968|967.5|968.5|968|967.7|967.2|668
1682519700000|2023-04-26 14:35:00|967.9|967.4|968.5|968|968.7|968.2|967.9|967.4|947
1682520000000|2023-04-26 14:40:00|968.4|967.9|968.4|967.9|968.6|968.1|968.2|967.7|694
1682520300000|2023-04-26 14:45:00|968.5|968|968.7|968.2|968.7|968.2|968.2|967.7|471
1682520600000|2023-04-26 14:50:00|968.8|968.3|969|968.5|969.2|968.7|968.6|968.1|749
1682520900000|2023-04-26 14:55:00|968.9|968.4|969|968.5|969.3|968.8|968.7|968.2|1209
1682521200000|2023-04-26 15:00:00|969.2|968.7|970|969.5|970.2|969.7|968.9|968.4|879
1682521500000|2023-04-26 15:05:00|969.9|969.4|970|969.5|970.3|969.8|969.6|969.1|648
1682521800000|2023-04-26 15:10:00|969.9|969.4|969.7|969.2|970.1|969.6|969.6|969.1|668
1682522100000|2023-04-26 15:15:00|969.6|969.1|969.4|968.9|969.6|969.1|969.1|968.6|1328
1682522400000|2023-04-26 15:20:00|969.3|968.8|969.5|969|970|969.5|969.3|968.8|960
1682522700000|2023-04-26 15:25:00|969.4|968.9|969.4|968.9|969.6|969.1|969|968.5|1159
1682523000000|2023-04-26 15:30:00|969.5|969|969.9|969.4|970.1|969.6|969.2|968.7|872
1682523300000|2023-04-26 15:35:00|969.8|969.3|969.1|968.6|969.9|969.4|968.9|968.4|1580
1682523600000|2023-04-26 15:40:00|969|968.5|969.5|969|969.6|969.1|969|968.5|697
1682523900000|2023-04-26 15:45:00|969.6|969.1|969.5|969|969.7|969.2|969.3|968.8|544
1682524200000|2023-04-26 15:50:00|969.6|969.1|969.1|968.6|969.6|969.1|969.1|968.6|505
1682524500000|2023-04-26 15:55:00|969.2|968.7|969.4|968.9|969.7|969.2|969.2|968.7|413
1682524800000|2023-04-26 16:00:00|969.3|968.8|969.8|969.3|969.8|969.3|969.3|968.8|495
1682525100000|2023-04-26 16:05:00|969.9|969.4|969.9|969.4|970.2|969.7|969.8|969.3|304
1682525400000|2023-04-26 16:10:00|970|969.5|970|969.5|970.1|969.6|969.8|969.3|221
1682525700000|2023-04-26 16:15:00|969.9|969.4|969.6|969.1|970.2|969.7|969.6|969.1|1284
1682526000000|2023-04-26 16:20:00|969.5|969|969.6|969.1|969.6|969.1|969.1|968.6|278
1682526300000|2023-04-26 16:25:00|969.5|969|969.6|969.1|969.7|969.2|969.4|968.9|432
1682526600000|2023-04-26 16:30:00|969.5|969|969.2|968.7|969.6|969.1|969.2|968.7|343
1682526900000|2023-04-26 16:35:00|969.1|968.6|969.4|968.9|969.5|969|968.9|968.4|222
1682527200000|2023-04-26 16:40:00|969.5|969|969.6|969.1|969.7|969.2|969.3|968.8|241
1682527500000|2023-04-26 16:45:00|969.7|969.2|969.7|969.2|969.8|969.3|969.6|969.1|156
1682527800000|2023-04-26 16:50:00|969.6|969.1|969.6|969.1|969.6|969.1|969.3|968.8|310
1682528100000|2023-04-26 16:55:00|969.5|969|969.4|968.9|969.5|969|969.2|968.7|276
1682528400000|2023-04-26 17:00:00|969.5|969|969.6|969.1|969.8|969.3|969.5|969|509
1682528700000|2023-04-26 17:05:00|969.5|969|969.1|968.6|969.6|969.1|968.9|968.4|636
1682529000000|2023-04-26 17:10:00|969|968.5|969.3|968.8|969.3|968.8|969|968.5|159
1682529300000|2023-04-26 17:15:00|969.2|968.7|968.6|968.1|969.2|968.7|968.5|968|667
1682529600000|2023-04-26 17:20:00|968.5|968|968.3|967.8|968.5|968|968.1|967.6|564
1682529900000|2023-04-26 17:25:00|968.2|967.7|968.5|968|968.6|968.1|968|967.5|277
1682530200000|2023-04-26 17:30:00|968.6|968.1|968.5|968|968.6|968.1|968.3|967.8|393
1682530500000|2023-04-26 17:35:00|968.4|967.9|968.2|967.7|968.5|968|968|967.5|288
1682530800000|2023-04-26 17:40:00|968.3|967.8|968|967.5|968.3|967.8|968|967.5|266
1682531100000|2023-04-26 17:45:00|967.9|967.4|967.6|967.1|968.2|967.7|967.5|967|377
1682531400000|2023-04-26 17:50:00|967.5|967|967.4|966.9|967.6|967.1|967.2|966.7|312
1682531700000|2023-04-26 17:55:00|967.3|966.8|966.8|966.3|967.4|966.9|966.7|966.2|515
1682532000000|2023-04-26 18:00:00|966.7|966.2|966.4|965.9|966.8|966.3|966.3|965.8|943
1682532300000|2023-04-26 18:05:00|966.3|965.8|966.1|965.6|966.4|965.9|966|965.5|451
1682532600000|2023-04-26 18:10:00|966.2|965.7|966.5|966|966.5|966|966.1|965.6|683
1682532900000|2023-04-26 18:15:00|966.4|965.9|966.5|966|966.7|966.2|966.1|965.6|816
1682533200000|2023-04-26 18:20:00|966.6|966.1|966.6|966.1|966.7|966.2|966|965.5|357
1682533500000|2023-04-26 18:25:00|966.7|966.2|967|966.5|967.1|966.6|966.7|966.2|502
1682533800000|2023-04-26 18:30:00|966.9|966.4|966.7|966.2|967|966.5|966.6|966.1|746
1682534100000|2023-04-26 18:35:00|966.6|966.1|966.2|965.7|966.7|966.2|966.1|965.6|796
1682534400000|2023-04-26 18:40:00|966.1|965.6|966|965.5|966.2|965.7|965.8|965.3|330
1682534700000|2023-04-26 18:45:00|965.9|965.4|966.1|965.6|966.4|965.9|965.8|965.3|219
1682535000000|2023-04-26 18:50:00|966.2|965.7|965.9|965.4|966.3|965.8|965.7|965.2|279
1682535300000|2023-04-26 18:55:00|966|965.5|966.4|965.9|966.5|966|965.9|965.4|354
1682535600000|2023-04-26 19:00:00|966.5|966|965.7|965.2|966.5|966|965.7|965.2|365
1682535900000|2023-04-26 19:05:00|965.8|965.3|965.9|965.4|966.3|965.8|965.8|965.3|194
1682536200000|2023-04-26 19:10:00|965.8|965.3|966.4|965.9|966.6|966.1|965.8|965.3|262
1682536500000|2023-04-26 19:15:00|966.3|965.8|965.8|965.3|966.3|965.8|965.6|965.1|239
1682536800000|2023-04-26 19:20:00|965.7|965.2|966.1|965.6|966.2|965.7|965.6|965.1|287
1682537100000|2023-04-26 19:25:00|966|965.5|966.2|965.7|966.2|965.7|965.9|965.4|233
1682537400000|2023-04-26 19:30:00|966.3|965.8|965.9|965.4|966.6|966.1|965.8|965.3|688
1682537700000|2023-04-26 19:35:00|965.8|965.3|965.5|965|965.9|965.4|965.4|964.9|488
1682538000000|2023-04-26 19:40:00|965.6|965.1|965.3|964.8|965.6|965.1|965.2|964.7|506
1682538300000|2023-04-26 19:45:00|965.2|964.7|965.2|964.7|965.3|964.8|965.1|964.6|730
1682538600000|2023-04-26 19:50:00|965.1|964.6|965.8|965.3|965.9|965.4|964.9|964.4|1608
1682538900000|2023-04-26 19:55:00|965.9|965.4|965.7|965.2|966.5|966|965.6|965.1|6461
1682539200000|2023-04-26 20:00:00|966.4|964.4|966.6|964.6|966.8|964.8|966.1|964.1|1293
1682539500000|2023-04-26 20:05:00|966.7|964.7|967|965|967.1|965.1|966.6|964.6|154
1682539800000|2023-04-26 20:10:00|967.2|965.2|967.5|965.5|967.6|965.6|967|965|611
1682540100000|2023-04-26 20:15:00|967.4|965.4|967.5|965.5|967.6|965.6|967.3|965.3|72
1682540400000|2023-04-26 20:20:00|967.7|965.7|967.6|965.6|967.9|965.9|967.6|965.6|57
1682540700000|2023-04-26 20:25:00|967.7|965.7|967.9|965.9|968|966|967.6|965.6|17
1682541000000|2023-04-26 20:30:00|968|966|968|966|968|966|968|966|14
1682541300000|2023-04-26 20:35:00|967.9|965.9|967.9|965.9|967.9|965.9|967.9|965.9|3
1682541600000|2023-04-26 20:40:00|968|966|968.1|966.1|968.1|966.1|968|966|16
1682541900000|2023-04-26 20:45:00|968.2|966.2|968|966|968.2|966.2|967.9|965.9|74
1682542200000|2023-04-26 20:50:00|968.1|966.1|968.1|966.1|968.1|966.1|967.9|965.9|29
1682542500000|2023-04-26 20:55:00|968.2|966.2|968.3|966.3|968.4|966.4|968|966|72
1682545500000|2023-04-26 21:45:00|970.5|968.5|970.5|968.5|970.5|968.5|970.5|968.5|1
1682546100000|2023-04-26 21:55:00|971.5|969.5|971.5|969.5|971.5|969.5|971.5|969.5|3
1682546400000|2023-04-26 22:00:00|968.9|966.9|968.2|966.2|968.9|966.9|968.1|966.1|1
1682546700000|2023-04-26 22:05:00|968.1|966.1|968.3|966.3|968.3|966.3|968.1|966.1|0
1682547000000|2023-04-26 22:10:00|968.4|966.4|967.9|965.9|968.4|966.4|967.8|965.8|0
1682547300000|2023-04-26 22:15:00|967.8|965.8|967.8|965.8|968.1|966.1|967.7|965.7|0
1682547600000|2023-04-26 22:20:00|967.9|965.9|968.1|966.1|968.1|966.1|967.8|965.8|0
1682547900000|2023-04-26 22:25:00|968|966|968|966|968.1|966.1|967.9|965.9|0
1682548200000|2023-04-26 22:30:00|968.1|966.1|968.1|966.1|968.1|966.1|967.9|965.9|0
1682548500000|2023-04-26 22:35:00|968|966|968.1|966.1|968.2|966.2|968|966|0
1682548800000|2023-04-26 22:40:00|968|966|968|966|968.1|966.1|968|966|0
1682549100000|2023-04-26 22:45:00|968.1|966.1|968.1|966.1|968.1|966.1|968|966|0
1682549400000|2023-04-26 22:50:00|968.2|966.2|968.3|966.3|968.3|966.3|968.1|966.1|0
1682549700000|2023-04-26 22:55:00|968.2|966.2|968.3|966.3|968.3|966.3|968.2|966.2|0
1682550000000|2023-04-26 23:00:00|968.2|966.2|968.3|966.3|968.4|966.4|968.2|966.2|0
1682550300000|2023-04-26 23:05:00|968.4|966.4|968.1|966.1|968.4|966.4|968.1|966.1|0
1682550600000|2023-04-26 23:10:00|968|966|968.2|966.2|968.2|966.2|968|966|0
1682550900000|2023-04-26 23:15:00|968.1|966.1|968.1|966.1|968.2|966.2|968|966|0
1682551200000|2023-04-26 23:20:00|968|966|968.2|966.2|968.3|966.3|968|966|0
1682551500000|2023-04-26 23:25:00|968.3|966.3|968.2|966.2|968.3|966.3|968.2|966.2|0
1682551800000|2023-04-26 23:30:00|968.3|966.3|968|966|968.3|966.3|968|966|0
1682552100000|2023-04-26 23:35:00|968.1|966.1|967.9|965.9|968.1|966.1|967.9|965.9|0
1682552400000|2023-04-26 23:40:00|968|966|968.1|966.1|968.1|966.1|967.9|965.9|0
1682552700000|2023-04-26 23:45:00|968.2|966.2|968.1|966.1|968.2|966.2|968|966|0
1682553000000|2023-04-26 23:50:00|968.2|966.2|968.5|966.5|968.5|966.5|968.2|966.2|0
1682553300000|2023-04-26 23:55:00|968.4|966.4|968.4|966.4|968.5|966.5|968.3|966.3|0
1682553600000|2023-04-27 00:00:00|968.3|966.3|968.4|966.4|969.1|967.1|968.2|966.2|23
1682553900000|2023-04-27 00:05:00|968.3|966.3|967.6|965.6|968.3|966.3|967.5|965.5|27
1682554200000|2023-04-27 00:10:00|967.5|965.5|967.5|965.5|967.5|965.5|967.5|965.5|15
1682554500000|2023-04-27 00:15:00|967.4|965.4|967|965|967.7|965.7|967|965|65
1682554800000|2023-04-27 00:20:00|966.9|964.9|966.6|964.6|966.9|964.9|966.5|964.5|50
1682555100000|2023-04-27 00:25:00|966.7|964.7|966.9|964.9|966.9|964.9|966.7|964.7|36
1682555400000|2023-04-27 00:30:00|967|965|967|965|967.4|965.4|966.7|964.7|31
1682555700000|2023-04-27 00:35:00|966.9|964.9|966.8|964.8|966.9|964.9|966.7|964.7|27
1682556000000|2023-04-27 00:40:00|966.7|964.7|966.4|964.4|966.7|964.7|966.1|964.1|46
1682556300000|2023-04-27 00:45:00|966.5|964.5|966.8|964.8|967|965|966.4|964.4|21
1682556600000|2023-04-27 00:50:00|966.6|964.6|966.6|964.6|966.8|964.8|966.6|964.6|3
1682556900000|2023-04-27 00:55:00|966.8|964.8|967.4|965.4|967.8|965.8|966.8|964.8|37
1682557200000|2023-04-27 01:00:00|967.6|965.6|967.3|965.3|967.6|965.6|967.3|965.3|11
1682557500000|2023-04-27 01:05:00|966.4|964.4|966.6|964.6|966.6|964.6|966.2|964.2|4
1682557800000|2023-04-27 01:10:00|967|965|966.6|964.6|967|965|966.6|964.6|4
1682558100000|2023-04-27 01:15:00|966.2|964.2|966.9|964.9|967.2|965.2|966.2|964.2|40
1682558400000|2023-04-27 01:20:00|967|965|966|964|967|965|966|964|3
1682558700000|2023-04-27 01:25:00|966.3|964.3|966|964|966.3|964.3|966|964|4
1682559000000|2023-04-27 01:30:00|966.3|964.3|966.8|964.8|966.8|964.8|965.2|963.2|49
1682559300000|2023-04-27 01:35:00|967.5|965.5|967.5|965.5|968|966|967.2|965.2|10
1682559600000|2023-04-27 01:40:00|967.3|965.3|967.6|965.6|967.7|965.7|967.3|965.3|10
1682559900000|2023-04-27 01:45:00|966.9|964.9|967.6|965.6|967.6|965.6|966.9|964.9|7
1682560200000|2023-04-27 01:50:00|966.8|964.8|966.5|964.5|966.8|964.8|966.3|964.3|3
1682560500000|2023-04-27 01:55:00|966.6|964.6|966.8|964.8|966.8|964.8|966.4|964.4|11
1682560800000|2023-04-27 02:00:00|966.4|964.4|966|964|966.4|964.4|965.5|963.5|11
1682561100000|2023-04-27 02:05:00|966.2|964.2|967.4|965.4|967.6|965.6|966.2|964.2|15
1682561400000|2023-04-27 02:10:00|967.5|965.5|968.4|966.4|968.5|966.5|967.4|965.4|23
1682561700000|2023-04-27 02:15:00|968.5|966.5|969|967|969|967|968.5|966.5|5
1682562000000|2023-04-27 02:20:00|969.6|967.6|969.9|967.9|970.1|968.1|969.4|967.4|36
1682562300000|2023-04-27 02:25:00|970.2|968.2|970.1|968.1|970.6|968.6|970.1|968.1|31
1682562600000|2023-04-27 02:30:00|970|968|970.3|968.3|970.7|968.7|969.8|967.8|21
1682562900000|2023-04-27 02:35:00|969.5|967.5|969.1|967.1|969.5|967.5|968.8|966.8|22
1682563200000|2023-04-27 02:40:00|969.5|967.5|970.2|968.2|970.2|968.2|969.5|967.5|9
1682563500000|2023-04-27 02:45:00|969.9|967.9|970.1|968.1|970.1|968.1|969.8|967.8|11
1682563800000|2023-04-27 02:50:00|970.3|968.3|969.6|967.6|970.3|968.3|969.6|967.6|22
1682564100000|2023-04-27 02:55:00|969.2|967.2|969.7|967.7|969.8|967.8|968.9|966.9|43
1682564400000|2023-04-27 03:00:00|969.6|967.6|969.6|967.6|970|968|969|967|91
1682564700000|2023-04-27 03:05:00|969.7|967.7|969.1|967.1|969.7|967.7|969.1|967.1|18
1682565000000|2023-04-27 03:10:00|968.9|966.9|969.4|967.4|969.7|967.7|968.7|966.7|29
1682565300000|2023-04-27 03:15:00|969.5|967.5|969.3|967.3|969.9|967.9|969.3|967.3|78
1682565600000|2023-04-27 03:20:00|969.1|967.1|969.5|967.5|969.8|967.8|969.1|967.1|43
1682565900000|2023-04-27 03:25:00|969.6|967.6|968.8|966.8|969.6|967.6|968.8|966.8|31
1682566200000|2023-04-27 03:30:00|968.6|966.6|969|967|969|967|968.3|966.3|24
1682566500000|2023-04-27 03:35:00|968.9|966.9|969|967|969.1|967.1|968.6|966.6|53
1682566800000|2023-04-27 03:40:00|968.8|966.8|968.7|966.7|968.8|966.8|968.6|966.6|14
1682567100000|2023-04-27 03:45:00|968.9|966.9|968.5|966.5|968.9|966.9|968.5|966.5|17
1682567400000|2023-04-27 03:50:00|968.9|966.9|969.2|967.2|969.3|967.3|968.8|966.8|21
1682567700000|2023-04-27 03:55:00|969.1|967.1|968.6|966.6|969.1|967.1|968.6|966.6|29
1682568000000|2023-04-27 04:00:00|968.5|966.5|968.7|966.7|968.7|966.7|968.3|966.3|15
1682568300000|2023-04-27 04:05:00|968.5|966.5|968.6|966.6|968.7|966.7|968.3|966.3|20
1682568600000|2023-04-27 04:10:00|968.5|966.5|968.9|966.9|968.9|966.9|968.5|966.5|12
1682568900000|2023-04-27 04:15:00|968.8|966.8|969.2|967.2|969.2|967.2|968.7|966.7|14
1682569200000|2023-04-27 04:20:00|969.1|967.1|969.4|967.4|969.5|967.5|969.1|967.1|24
1682569500000|2023-04-27 04:25:00|969.3|967.3|969.3|967.3|969.4|967.4|969.3|967.3|14
1682569800000|2023-04-27 04:30:00|969.2|967.2|969.4|967.4|969.4|967.4|969.2|967.2|16
1682570100000|2023-04-27 04:35:00|969.5|967.5|969.3|967.3|969.5|967.5|969.3|967.3|8
1682570400000|2023-04-27 04:40:00|969.2|967.2|969.2|967.2|969.3|967.3|969.1|967.1|16
1682570700000|2023-04-27 04:45:00|969.3|967.3|969.4|967.4|969.4|967.4|969.2|967.2|22
1682571000000|2023-04-27 04:50:00|969.3|967.3|969.3|967.3|969.4|967.4|969.2|967.2|30
1682571300000|2023-04-27 04:55:00|969.4|967.4|969.8|967.8|969.8|967.8|969.4|967.4|29
1682571600000|2023-04-27 05:00:00|969.6|967.6|969|967|969.7|967.7|969|967|34
1682571900000|2023-04-27 05:05:00|969.1|967.1|968.7|966.7|969.1|967.1|968.5|966.5|10
1682572200000|2023-04-27 05:10:00|969|967|969.1|967.1|969.2|967.2|968.7|966.7|14
1682572500000|2023-04-27 05:15:00|969|967|968.6|966.6|969|967|968.6|966.6|12
1682572800000|2023-04-27 05:20:00|969.1|967.1|970.1|968.1|970.1|968.1|968.9|966.9|37
1682573100000|2023-04-27 05:25:00|970.2|968.2|970.4|968.4|970.5|968.5|970.2|968.2|57
1682573400000|2023-04-27 05:30:00|970.8|968.8|971.4|969.4|971.5|969.5|970.7|968.7|96
1682573700000|2023-04-27 05:35:00|971.5|969.5|972.3|970.3|972.4|970.4|971.5|969.5|47
1682574000000|2023-04-27 05:40:00|972.2|970.2|973.2|971.2|973.4|971.4|972.2|970.2|52
1682574300000|2023-04-27 05:45:00|973.1|971.1|973.2|971.2|973.9|971.9|972.8|970.8|118
1682574600000|2023-04-27 05:50:00|973|971|971.8|969.8|973.3|971.3|971.8|969.8|111
1682574900000|2023-04-27 05:55:00|972|970|971.6|969.6|972.1|970.1|971.3|969.3|51
1682575200000|2023-04-27 06:00:00|971.8|969.8|971.8|969.8|972.2|970.2|971.4|969.4|80
1682575500000|2023-04-27 06:05:00|971.7|969.7|971.9|969.9|971.9|969.9|971.5|969.5|51
1682575800000|2023-04-27 06:10:00|971.8|969.8|971.3|969.3|971.8|969.8|971.1|969.1|37
1682576100000|2023-04-27 06:15:00|971.5|969.5|972.1|970.1|972.1|970.1|971.3|969.3|86
1682576400000|2023-04-27 06:20:00|972.2|970.2|972.4|970.4|972.5|970.5|971.8|969.8|56
1682576700000|2023-04-27 06:25:00|972.3|970.3|971.8|969.8|972.3|970.3|971.6|969.6|50
1682577000000|2023-04-27 06:30:00|971.7|969.7|971.8|969.8|972.3|970.3|971.7|969.7|76
1682577300000|2023-04-27 06:35:00|971.9|969.9|972.3|970.3|972.4|970.4|971.7|969.7|36
1682577600000|2023-04-27 06:40:00|972.2|970.2|972.3|970.3|972.5|970.5|972.1|970.1|48
1682577900000|2023-04-27 06:45:00|972.4|970.4|971.7|969.7|972.4|970.4|971.2|969.2|76
1682578200000|2023-04-27 06:50:00|971.8|969.8|972.5|970.5|972.6|970.6|971.7|969.7|171
1682578500000|2023-04-27 06:55:00|972.6|970.6|972.2|970.2|972.6|970.6|972|970|61
1682578800000|2023-04-27 07:00:00|972.3|970.3|972.3|970.3|972.7|970.7|971.8|969.8|466
1682579100000|2023-04-27 07:05:00|972.2|970.2|971.8|969.8|972.2|970.2|971.1|969.1|129
1682579400000|2023-04-27 07:10:00|971.9|969.9|972.3|970.3|972.6|970.6|971.9|969.9|125
1682579700000|2023-04-27 07:15:00|972.2|970.2|972.4|970.4|972.9|970.9|972.2|970.2|113
1682580000000|2023-04-27 07:20:00|972.3|970.3|972|970|972.3|970.3|971.7|969.7|115
1682580300000|2023-04-27 07:25:00|971.7|969.7|971.8|969.8|971.9|969.9|971.4|969.4|119
1682580600000|2023-04-27 07:30:00|971.9|969.9|971.8|969.8|971.9|969.9|971.4|969.4|72
1682580900000|2023-04-27 07:35:00|971.7|969.7|971.7|969.7|971.8|969.8|971.1|969.1|83
1682581200000|2023-04-27 07:40:00|971.9|969.9|972.4|970.4|972.5|970.5|971.8|969.8|45
1682581500000|2023-04-27 07:45:00|972.5|970.5|972.7|970.7|972.8|970.8|972.2|970.2|252
1682581800000|2023-04-27 07:50:00|972.6|970.6|972.6|970.6|972.8|970.8|972.3|970.3|187
1682582100000|2023-04-27 07:55:00|972.7|970.7|972.7|970.7|972.9|970.9|972.6|970.6|207
1682582400000|2023-04-27 08:00:00|972.5|970.5|972.3|970.3|972.8|970.8|972.2|970.2|432
1682582700000|2023-04-27 08:05:00|972.4|970.4|972.5|970.5|972.7|970.7|972.3|970.3|426
1682583000000|2023-04-27 08:10:00|972.4|970.4|973.4|971.4|973.6|971.6|972.4|970.4|601
1682583300000|2023-04-27 08:15:00|973.3|971.3|973.4|971.4|973.5|971.5|972.9|970.9|223
1682583600000|2023-04-27 08:20:00|973.3|971.3|972.7|970.7|973.5|971.5|972.6|970.6|593
1682583900000|2023-04-27 08:25:00|972.8|970.8|972.5|970.5|972.8|970.8|972.4|970.4|320
1682584200000|2023-04-27 08:30:00|972.4|970.4|972.3|970.3|972.4|970.4|972.1|970.1|181
1682584500000|2023-04-27 08:35:00|972.2|970.2|972.7|970.7|972.8|970.8|972.1|970.1|820
1682584800000|2023-04-27 08:40:00|972.6|970.6|972.7|970.7|972.8|970.8|972.5|970.5|118
1682585100000|2023-04-27 08:45:00|972.6|970.6|972.4|970.4|972.7|970.7|972.3|970.3|107
1682585400000|2023-04-27 08:50:00|972.3|970.3|972.5|970.5|972.5|970.5|972.3|970.3|107
1682585700000|2023-04-27 08:55:00|972.6|970.6|972.2|970.2|972.6|970.6|972.2|970.2|111
1682586000000|2023-04-27 09:00:00|972.3|970.3|972.5|970.5|972.7|970.7|972.3|970.3|212
1682586300000|2023-04-27 09:05:00|972.6|970.6|972.9|970.9|972.9|970.9|972.6|970.6|43
1682586600000|2023-04-27 09:10:00|972.8|970.8|972.6|970.6|972.8|970.8|972.6|970.6|49
1682586900000|2023-04-27 09:15:00|972.7|970.7|972.6|970.6|972.7|970.7|972.4|970.4|26
1682587200000|2023-04-27 09:20:00|972.5|970.5|972|970|972.5|970.5|972|970|97
1682587500000|2023-04-27 09:25:00|972.1|970.1|971.9|969.9|972.1|970.1|971.7|969.7|112
1682587800000|2023-04-27 09:30:00|972|970|972.1|970.1|972.1|970.1|971.8|969.8|173
1682588100000|2023-04-27 09:35:00|972|970|972.3|970.3|972.3|970.3|971.9|969.9|77
1682588400000|2023-04-27 09:40:00|972.2|970.2|972.5|970.5|972.8|970.8|972.2|970.2|68
1682588700000|2023-04-27 09:45:00|972.6|970.6|972.3|970.3|972.6|970.6|972.1|970.1|93
1682589000000|2023-04-27 09:50:00|972.4|970.4|971.9|969.9|972.4|970.4|971.9|969.9|83
1682589300000|2023-04-27 09:55:00|971.8|969.8|971.8|969.8|971.8|969.8|971.4|969.4|473
1682589600000|2023-04-27 10:00:00|971.7|969.7|971.6|969.6|971.8|969.8|971.5|969.5|126
1682589900000|2023-04-27 10:05:00|971.5|969.5|971.5|969.5|971.6|969.6|971.4|969.4|62
1682590200000|2023-04-27 10:10:00|971.6|969.6|971.5|969.5|971.7|969.7|971.5|969.5|44
1682590500000|2023-04-27 10:15:00|971.6|969.6|971.8|969.8|972|970|971.5|969.5|155
1682590800000|2023-04-27 10:20:00|971.7|969.7|971.9|969.9|971.9|969.9|971.6|969.6|67
1682591100000|2023-04-27 10:25:00|971.8|969.8|971.7|969.7|971.9|969.9|971.6|969.6|41
1682591400000|2023-04-27 10:30:00|971.8|969.8|971.9|969.9|971.9|969.9|971.7|969.7|153
1682591700000|2023-04-27 10:35:00|971.8|969.8|972|970|972|970|971.8|969.8|92
1682592000000|2023-04-27 10:40:00|971.6|969.6|971.6|969.6|971.7|969.7|971.5|969.5|119
1682592300000|2023-04-27 10:45:00|971.7|969.7|972.3|970.3|972.3|970.3|971.6|969.6|137
1682592600000|2023-04-27 10:50:00|972.4|970.4|972.7|970.7|972.7|970.7|972.3|970.3|46
1682592900000|2023-04-27 10:55:00|972.8|970.8|973.1|971.1|973.1|971.1|972.7|970.7|311
1682593200000|2023-04-27 11:00:00|973.2|971.2|972.9|970.9|973.3|971.3|972.9|970.9|147
1682593500000|2023-04-27 11:05:00|973|971|973.5|971.5|973.7|971.7|973|971|177
1682593800000|2023-04-27 11:10:00|973.6|971.6|973.1|971.1|973.6|971.6|973.1|971.1|26
1682594100000|2023-04-27 11:15:00|973|971|973|971|973|971|972.7|970.7|49
1682594400000|2023-04-27 11:20:00|972.9|970.9|972.9|970.9|973|971|972.8|970.8|48
1682594700000|2023-04-27 11:25:00|973|971|973.1|971.1|973.2|971.2|972.9|970.9|31
1682595000000|2023-04-27 11:30:00|973.2|971.2|972.8|970.8|973.2|971.2|972.8|970.8|27
1682595300000|2023-04-27 11:35:00|972.7|970.7|972.8|970.8|972.9|970.9|972.6|970.6|73
1682595600000|2023-04-27 11:40:00|973|971|972.8|970.8|973.1|971.1|972.6|970.6|100
1682595900000|2023-04-27 11:45:00|972.7|970.7|972.7|970.7|972.9|970.9|972.6|970.6|76
1682596200000|2023-04-27 11:50:00|972.6|970.6|972.9|970.9|973|971|972.6|970.6|105
1682596500000|2023-04-27 11:55:00|972.8|970.8|973.3|971.3|973.4|971.4|972.8|970.8|106
1682596800000|2023-04-27 12:00:00|973.2|971.2|973.6|971.6|973.8|971.8|973.2|971.2|337
1682597100000|2023-04-27 12:05:00|973.7|971.7|973.8|971.8|973.9|971.9|973.5|971.5|157
1682597400000|2023-04-27 12:10:00|973.7|971.7|973.9|971.9|974.1|972.1|973.7|971.7|253
1682597700000|2023-04-27 12:15:00|974|972|974.1|972.1|974.2|972.2|973.9|971.9|213
1682598000000|2023-04-27 12:20:00|974.2|972.2|974.2|972.2|974.3|972.3|974|972|157
1682598300000|2023-04-27 12:25:00|974.1|972.1|973.6|971.6|974.2|972.2|973.6|971.6|222
1682598600000|2023-04-27 12:30:00|973.5|971.5|972.4|970.4|974.6|972.6|972.2|970.2|1099
1682598900000|2023-04-27 12:35:00|972.3|970.3|972.2|970.2|972.4|970.4|971.3|969.3|593
1682599200000|2023-04-27 12:40:00|972.1|970.1|971.7|969.7|972.4|970.4|971.4|969.4|350
1682599500000|2023-04-27 12:45:00|971.6|969.6|973|971|973|971|971.6|969.6|225
1682599800000|2023-04-27 12:50:00|972.9|970.9|972.5|970.5|972.9|970.9|972.3|970.3|204
1682600100000|2023-04-27 12:55:00|972.4|970.4|972.7|970.7|972.9|970.9|972.1|970.1|247
1682600400000|2023-04-27 13:00:00|972.9|970.9|973|971|973.7|971.7|972.8|970.8|516
1682600700000|2023-04-27 13:05:00|972.9|970.9|973|971|973.1|971.1|972.5|970.5|443
1682601000000|2023-04-27 13:10:00|972.9|970.9|972.2|970.2|973|971|972.2|970.2|244
1682601300000|2023-04-27 13:15:00|972.3|970.3|971.5|969.5|972.3|970.3|971.5|969.5|414
1682601600000|2023-04-27 13:20:00|971.6|969.6|971.8|969.8|972|970|971.4|969.4|214
1682601900000|2023-04-27 13:25:00|971.9|969.9|971.8|969.8|972.2|970.2|971.8|969.8|408
1682602200000|2023-04-27 13:30:00|971.1|970.6|972|971.5|973.2|972.7|970.6|970.1|5838
1682602500000|2023-04-27 13:35:00|972.1|971.6|970.8|970.3|972.3|971.8|970.8|970.3|2844
1682602800000|2023-04-27 13:40:00|970.9|970.4|970.2|969.7|971.2|970.7|970.1|969.6|1964
1682603100000|2023-04-27 13:45:00|970.3|969.8|970.8|970.3|971.2|970.7|970.3|969.8|1118
1682603400000|2023-04-27 13:50:00|970.9|970.4|971.6|971.1|971.8|971.3|970.9|970.4|569
1682603700000|2023-04-27 13:55:00|971.7|971.2|972.1|971.6|972.3|971.8|971.5|971|1230
1682604000000|2023-04-27 14:00:00|972.2|971.7|972.7|972.2|972.8|972.3|971.9|971.4|1688
1682604300000|2023-04-27 14:05:00|972.8|972.3|973.6|973.1|973.7|973.2|972.6|972.1|1480
1682604600000|2023-04-27 14:10:00|973.7|973.2|974.7|974.2|974.8|974.3|973.3|972.8|932
1682604900000|2023-04-27 14:15:00|974.8|974.3|974.4|973.9|975.4|974.9|974.4|973.9|1673
1682605200000|2023-04-27 14:20:00|974.3|973.8|973.9|973.4|974.3|973.8|973.9|973.4|1154
1682605500000|2023-04-27 14:25:00|974|973.5|973.6|973.1|974|973.5|973.2|972.7|729
1682605800000|2023-04-27 14:30:00|973.7|973.2|974|973.5|974.1|973.6|973.5|973|712
1682606100000|2023-04-27 14:35:00|974.1|973.6|974.7|974.2|974.9|974.4|973.9|973.4|375
1682606400000|2023-04-27 14:40:00|974.6|974.1|974.2|973.7|974.7|974.2|973.8|973.3|333
1682606700000|2023-04-27 14:45:00|974.1|973.6|974.7|974.2|974.7|974.2|973.9|973.4|523
1682607000000|2023-04-27 14:50:00|974.8|974.3|974.2|973.7|974.8|974.3|973.6|973.1|605
1682607300000|2023-04-27 14:55:00|974.1|973.6|973.9|973.4|974.1|973.6|973.4|972.9|313
1682607600000|2023-04-27 15:00:00|973.8|973.3|974|973.5|974.3|973.8|973.6|973.1|473
1682607900000|2023-04-27 15:05:00|974.1|973.6|974|973.5|974.3|973.8|973.5|973|593
1682608200000|2023-04-27 15:10:00|974.1|973.6|974.1|973.6|974.5|974|973.6|973.1|1118
1682608500000|2023-04-27 15:15:00|974|973.5|973.8|973.3|974.2|973.7|973.8|973.3|1735
1682608800000|2023-04-27 15:20:00|973.7|973.2|974.8|974.3|974.8|974.3|973.7|973.2|627
1682609100000|2023-04-27 15:25:00|974.9|974.4|975.6|975.1|975.8|975.3|974.9|974.4|1687
1682609400000|2023-04-27 15:30:00|975.5|975|975.6|975.1|976.1|975.6|975.5|975|712
1682609700000|2023-04-27 15:35:00|975.8|975.3|975.6|975.1|975.8|975.3|975.2|974.7|426
1682610000000|2023-04-27 15:40:00|975.7|975.2|975.4|974.9|975.8|975.3|975.3|974.8|370
1682610300000|2023-04-27 15:45:00|975.3|974.8|975.5|975|975.7|975.2|975.3|974.8|390
1682610600000|2023-04-27 15:50:00|975.6|975.1|975.2|974.7|975.6|975.1|975.1|974.6|935
1682610900000|2023-04-27 15:55:00|975.3|974.8|975.4|974.9|975.7|975.2|975.3|974.8|390
1682611200000|2023-04-27 16:00:00|975.5|975|975.8|975.3|976.2|975.7|975.4|974.9|509
1682611500000|2023-04-27 16:05:00|975.7|975.2|976.1|975.6|976.1|975.6|975.7|975.2|224
1682611800000|2023-04-27 16:10:00|976.2|975.7|976.1|975.6|976.3|975.8|976.1|975.6|215
1682612100000|2023-04-27 16:15:00|976.3|975.8|976.3|975.8|976.5|976|976.3|975.8|216
1682612400000|2023-04-27 16:20:00|976.2|975.7|976.4|975.9|976.4|975.9|976.1|975.6|154
1682612700000|2023-04-27 16:25:00|976.3|975.8|976.2|975.7|976.5|976|976.2|975.7|179
1682613000000|2023-04-27 16:30:00|976.3|975.8|976.4|975.9|976.4|975.9|976.1|975.6|148
1682613300000|2023-04-27 16:35:00|976.5|976|976.1|975.6|976.5|976|976.1|975.6|174
1682613600000|2023-04-27 16:40:00|976|975.5|976.3|975.8|976.3|975.8|976|975.5|77
1682613900000|2023-04-27 16:45:00|976.4|975.9|976|975.5|976.4|975.9|976|975.5|195
1682614200000|2023-04-27 16:50:00|975.9|975.4|975.8|975.3|976|975.5|975.7|975.2|394
1682614500000|2023-04-27 16:55:00|975.7|975.2|975.9|975.4|975.9|975.4|975.7|975.2|115
1682614800000|2023-04-27 17:00:00|976|975.5|976|975.5|976.1|975.6|975.8|975.3|234
1682615100000|2023-04-27 17:05:00|975.9|975.4|976|975.5|976.1|975.6|975.7|975.2|236
1682615400000|2023-04-27 17:10:00|976.1|975.6|976.4|975.9|976.4|975.9|976.1|975.6|95
1682615700000|2023-04-27 17:15:00|976.5|976|976.7|976.2|976.7|976.2|976.5|976|202
1682616000000|2023-04-27 17:20:00|976.8|976.3|976.8|976.3|976.8|976.3|976.6|976.1|215
1682616300000|2023-04-27 17:25:00|976.7|976.2|977|976.5|977|976.5|976.7|976.2|464
1682616600000|2023-04-27 17:30:00|977.1|976.6|977.4|976.9|977.6|977.1|977.1|976.6|717
1682616900000|2023-04-27 17:35:00|977.5|977|977.6|977.1|977.7|977.2|977.4|976.9|320
1682617200000|2023-04-27 17:40:00|977.7|977.2|978.2|977.7|978.2|977.7|977.7|977.2|282
1682617500000|2023-04-27 17:45:00|978.3|977.8|978.9|978.4|979|978.5|978.3|977.8|1018
1682617800000|2023-04-27 17:50:00|979|978.5|979|978.5|979.2|978.7|978.9|978.4|378
1682618100000|2023-04-27 17:55:00|979.1|978.6|979.2|978.7|979.4|978.9|978.8|978.3|526
1682618400000|2023-04-27 18:00:00|979.1|978.6|979|978.5|979.1|978.6|978.9|978.4|171
1682618700000|2023-04-27 18:05:00|978.9|978.4|978.6|978.1|978.9|978.4|978.5|978|396
1682619000000|2023-04-27 18:10:00|978.5|978|978.8|978.3|978.9|978.4|978.5|978|232
1682619300000|2023-04-27 18:15:00|978.9|978.4|979.2|978.7|979.2|978.7|978.8|978.3|448
1682619600000|2023-04-27 18:20:00|979.1|978.6|978.9|978.4|979.1|978.6|978.6|978.1|351
1682619900000|2023-04-27 18:25:00|978.8|978.3|979.3|978.8|979.3|978.8|978.7|978.2|483
1682620200000|2023-04-27 18:30:00|979.2|978.7|979.3|978.8|979.4|978.9|978.9|978.4|372
1682620500000|2023-04-27 18:35:00|979.2|978.7|979.2|978.7|979.3|978.8|979|978.5|777
1682620800000|2023-04-27 18:40:00|979.1|978.6|979.2|978.7|979.2|978.7|978.8|978.3|490
1682621100000|2023-04-27 18:45:00|979.1|978.6|979|978.5|979.2|978.7|979|978.5|336
1682621400000|2023-04-27 18:50:00|979.1|978.6|979.2|978.7|979.3|978.8|979|978.5|541
1682621700000|2023-04-27 18:55:00|979.1|978.6|979.6|979.1|979.7|979.2|979.1|978.6|927
1682622000000|2023-04-27 19:00:00|979.5|979|979.7|979.2|979.8|979.3|979.4|978.9|1043
1682622300000|2023-04-27 19:05:00|979.6|979.1|979.6|979.1|979.7|979.2|979.4|978.9|858
1682622600000|2023-04-27 19:10:00|979.7|979.2|979.4|978.9|979.7|979.2|979.2|978.7|453
1682622900000|2023-04-27 19:15:00|979.3|978.8|979.6|979.1|979.8|979.3|979.3|978.8|428
1682623200000|2023-04-27 19:20:00|979.7|979.2|979.7|979.2|980|979.5|979.6|979.1|451
1682623500000|2023-04-27 19:25:00|979.6|979.1|979.5|979|979.8|979.3|979.3|978.8|999
1682623800000|2023-04-27 19:30:00|979.4|978.9|979.5|979|979.6|979.1|979.3|978.8|494
1682624100000|2023-04-27 19:35:00|979.4|978.9|979.2|978.7|979.5|979|979.1|978.6|498
1682624400000|2023-04-27 19:40:00|979.3|978.8|978.9|978.4|979.3|978.8|978.9|978.4|407
1682624700000|2023-04-27 19:45:00|978.8|978.3|979.1|978.6|979.2|978.7|978.6|978.1|893
1682625000000|2023-04-27 19:50:00|979|978.5|979.1|978.6|979.5|979|978.8|978.3|1304
1682625300000|2023-04-27 19:55:00|979|978.5|978.8|978.3|979.2|978.7|978.5|978|4826
1682625600000|2023-04-27 20:00:00|978.7|976.7|978.4|976.4|979.2|977.2|978.1|976.1|2126
1682625900000|2023-04-27 20:05:00|978.6|976.6|978.7|976.7|978.8|976.8|978.1|976.1|405
1682626200000|2023-04-27 20:10:00|978.6|976.6|978.4|976.4|978.8|976.8|978.4|976.4|53
1682626500000|2023-04-27 20:15:00|978.3|976.3|978.5|976.5|978.6|976.6|978.2|976.2|14
1682626800000|2023-04-27 20:20:00|978.3|976.3|978.2|976.2|978.4|976.4|978|976|10
1682627100000|2023-04-27 20:25:00|978.1|976.1|977.9|975.9|978.2|976.2|977.9|975.9|15
1682627400000|2023-04-27 20:30:00|978|976|978|976|978|976|978|976|6
1682627700000|2023-04-27 20:35:00|978.1|976.1|978.1|976.1|978.1|976.1|978.1|976.1|17
1682628000000|2023-04-27 20:40:00|978.2|976.2|978.4|976.4|978.5|976.5|978.2|976.2|11
1682628300000|2023-04-27 20:45:00|978.5|976.5|977.8|975.8|978.5|976.5|977.6|975.6|284
1682628600000|2023-04-27 20:50:00|977.9|975.9|977.8|975.8|978|976|977.8|975.8|60
1682628900000|2023-04-27 20:55:00|977.7|975.7|977.4|975.4|977.8|975.8|977.3|975.3|135
1682632500000|2023-04-27 21:55:00|976.5|974.5|976.5|974.5|976.5|974.5|976.5|974.5|1
1682632800000|2023-04-27 22:00:00|976|974|975.7|973.7|976.2|974.2|975.2|973.2|0
1682633100000|2023-04-27 22:05:00|975.8|973.8|975.9|973.9|976.1|974.1|975.6|973.6|0
1682633400000|2023-04-27 22:10:00|976|974|975.5|973.5|976.1|974.1|975.4|973.4|0
1682633700000|2023-04-27 22:15:00|975.4|973.4|975.6|973.6|975.7|973.7|975.4|973.4|0
1682634000000|2023-04-27 22:20:00|975.5|973.5|975.3|973.3|975.7|973.7|975.2|973.2|0
1682634300000|2023-04-27 22:25:00|975.2|973.2|975|973|975.2|973.2|974.9|972.9|0
1682634600000|2023-04-27 22:30:00|974.9|972.9|975.2|973.2|975.3|973.3|974.9|972.9|0
1682634900000|2023-04-27 22:35:00|975.3|973.3|975.1|973.1|975.4|973.4|975|973|0
1682635200000|2023-04-27 22:40:00|975.2|973.2|975.3|973.3|975.4|973.4|975.1|973.1|0
1682635500000|2023-04-27 22:45:00|975.4|973.4|975.1|973.1|975.4|973.4|975.1|973.1|0
1682635800000|2023-04-27 22:50:00|975.2|973.2|975|973|975.3|973.3|974.9|972.9|0
1682636100000|2023-04-27 22:55:00|975.1|973.1|975.3|973.3|975.3|973.3|975.1|973.1|0
1682636400000|2023-04-27 23:00:00|975.4|973.4|975.7|973.7|975.8|973.8|975.3|973.3|0
1682636700000|2023-04-27 23:05:00|975.6|973.6|975.8|973.8|976|974|975.6|973.6|0
1682637000000|2023-04-27 23:10:00|975.7|973.7|975.6|973.6|975.7|973.7|975.5|973.5|0
1682637300000|2023-04-27 23:15:00|975.5|973.5|975.3|973.3|975.7|973.7|975.3|973.3|0
1682637600000|2023-04-27 23:20:00|975.4|973.4|975.5|973.5|975.6|973.6|975.3|973.3|0
1682637900000|2023-04-27 23:25:00|975.6|973.6|975.4|973.4|975.6|973.6|975.4|973.4|0
1682638200000|2023-04-27 23:30:00|975.3|973.3|975.4|973.4|975.5|973.5|975.2|973.2|0
1682638500000|2023-04-27 23:35:00|975.5|973.5|975.4|973.4|975.5|973.5|975.3|973.3|0
1682638800000|2023-04-27 23:40:00|975.5|973.5|975.4|973.4|975.5|973.5|975.3|973.3|0
1682639100000|2023-04-27 23:45:00|975.3|973.3|975.1|973.1|975.6|973.6|975.1|973.1|0
1682639400000|2023-04-27 23:50:00|975.2|973.2|975.2|973.2|975.3|973.3|975.1|973.1|0
1682639700000|2023-04-27 23:55:00|975.1|973.1|975.1|973.1|975.2|973.2|975|973|0
1682640000000|2023-04-28 00:00:00|975|973|976.2|974.2|977|975|975|973|37
1682640300000|2023-04-28 00:05:00|976.6|974.6|976.3|974.3|976.7|974.7|976.3|974.3|36
1682640600000|2023-04-28 00:10:00|976.2|974.2|977|975|977|975|976.1|974.1|59
1682640900000|2023-04-28 00:15:00|976.9|974.9|977.1|975.1|977.2|975.2|976.9|974.9|21
1682641200000|2023-04-28 00:20:00|977.2|975.2|977.5|975.5|977.5|975.5|976.9|974.9|38
1682641500000|2023-04-28 00:25:00|977.4|975.4|977.2|975.2|977.4|975.4|977.2|975.2|5
1682641800000|2023-04-28 00:30:00|977.6|975.6|977.6|975.6|977.8|975.8|977.6|975.6|14
1682642100000|2023-04-28 00:35:00|977.4|975.4|977.6|975.6|977.6|975.6|977.1|975.1|22
1682642400000|2023-04-28 00:40:00|977.4|975.4|977.6|975.6|977.6|975.6|977.4|975.4|9
1682642700000|2023-04-28 00:45:00|977.5|975.5|978.2|976.2|978.2|976.2|977.5|975.5|47
1682643000000|2023-04-28 00:50:00|978.1|976.1|978.1|976.1|978.2|976.2|977.7|975.7|30
1682643300000|2023-04-28 00:55:00|978|976|977.7|975.7|978|976|977.3|975.3|19
1682643600000|2023-04-28 01:00:00|977.6|975.6|977.8|975.8|977.9|975.9|977.1|975.1|49
1682643900000|2023-04-28 01:05:00|978.1|976.1|977.7|975.7|978.1|976.1|977.3|975.3|21
1682644200000|2023-04-28 01:10:00|977.6|975.6|977.4|975.4|977.8|975.8|977.2|975.2|37
1682644500000|2023-04-28 01:15:00|977.1|975.1|976.8|974.8|977.7|975.7|976.8|974.8|86
1682644800000|2023-04-28 01:20:00|977.2|975.2|976.9|974.9|977.4|975.4|976.9|974.9|30
1682645100000|2023-04-28 01:25:00|976.6|974.6|977.1|975.1|977.1|975.1|976.6|974.6|158
1682645400000|2023-04-28 01:30:00|977.2|975.2|979.6|977.6|979.6|977.6|977.2|975.2|231
1682645700000|2023-04-28 01:35:00|979.7|977.7|981.6|979.6|981.7|979.7|979.7|977.7|166
1682646000000|2023-04-28 01:40:00|981.7|979.7|982.3|980.3|982.5|980.5|980.9|978.9|103
1682646300000|2023-04-28 01:45:00|982.4|980.4|982|980|983.1|981.1|981.8|979.8|87
1682646600000|2023-04-28 01:50:00|981.7|979.7|981.7|979.7|982.2|980.2|981.6|979.6|74
1682646900000|2023-04-28 01:55:00|981.3|979.3|980.7|978.7|981.7|979.7|980.7|978.7|108
1682647200000|2023-04-28 02:00:00|980|978|979.7|977.7|980.2|978.2|979.7|977.7|15
1682647500000|2023-04-28 02:05:00|979.4|977.4|979.7|977.7|979.9|977.9|979.3|977.3|44
1682647800000|2023-04-28 02:10:00|979.4|977.4|978.9|976.9|980|978|978.7|976.7|15
1682648100000|2023-04-28 02:15:00|979|977|979|977|979|977|978.1|976.1|65
1682648400000|2023-04-28 02:20:00|978.9|976.9|979|977|979.1|977.1|978.9|976.9|17
1682649000000|2023-04-28 02:30:00|978.5|976.5|978.8|976.8|978.9|976.9|978.3|976.3|31
1682649300000|2023-04-28 02:35:00|979.2|977.2|979.3|977.3|979.5|977.5|979.2|977.2|27
1682649600000|2023-04-28 02:40:00|979.2|977.2|978.7|976.7|979.2|977.2|978.7|976.7|5
1682649900000|2023-04-28 02:45:00|979.5|977.5|979.5|977.5|979.5|977.5|979.5|977.5|2
1682650200000|2023-04-28 02:50:00|979.6|977.6|979.6|977.6|979.6|977.6|979.6|977.6|4
1682650500000|2023-04-28 02:55:00|979.5|977.5|979.4|977.4|979.5|977.5|979.4|977.4|6
1682650800000|2023-04-28 03:00:00|979.6|977.6|979.6|977.6|979.6|977.6|979.6|977.6|1
1682651100000|2023-04-28 03:05:00|978.6|976.6|978|976|978.6|976.6|977.8|975.8|36
1682651400000|2023-04-28 03:10:00|978.2|976.2|978.6|976.6|978.6|976.6|978.2|976.2|14
1682651700000|2023-04-28 03:15:00|977.9|975.9|978.1|976.1|978.1|976.1|977.7|975.7|6
1682652000000|2023-04-28 03:20:00|978|976|976.9|974.9|978|976|976.8|974.8|55
1682652300000|2023-04-28 03:25:00|977|975|977.6|975.6|977.7|975.7|977|975|24
1682652600000|2023-04-28 03:30:00|977.5|975.5|977.7|975.7|977.8|975.8|977.5|975.5|12
1682652900000|2023-04-28 03:35:00|977.8|975.8|978|976|978.2|976.2|977.8|975.8|7
1682653200000|2023-04-28 03:40:00|978.1|976.1|978.1|976.1|978.3|976.3|978|976|18
1682653500000|2023-04-28 03:45:00|978|976|978|976|978.1|976.1|977.9|975.9|15
1682653800000|2023-04-28 03:50:00|977.9|975.9|977.8|975.8|978.3|976.3|977.8|975.8|30
1682654100000|2023-04-28 03:55:00|977.9|975.9|978|976|978|976|977.7|975.7|21
1682654400000|2023-04-28 04:00:00|977.9|975.9|977.8|975.8|978.3|976.3|977.8|975.8|83
1682654700000|2023-04-28 04:05:00|977.5|975.5|978|976|978|976|977.5|975.5|11
1682655000000|2023-04-28 04:10:00|977.9|975.9|977.9|975.9|978.1|976.1|977.8|975.8|39
1682655300000|2023-04-28 04:15:00|977.8|975.8|978.1|976.1|978.1|976.1|977.8|975.8|33
1682655600000|2023-04-28 04:20:00|977.9|975.9|978|976|978|976|977.7|975.7|47
1682655900000|2023-04-28 04:25:00|977.8|975.8|977.6|975.6|977.9|975.9|977.4|975.4|29
1682656200000|2023-04-28 04:30:00|977.5|975.5|977.6|975.6|977.6|975.6|977.5|975.5|9
1682656500000|2023-04-28 04:35:00|977.5|975.5|977.2|975.2|977.6|975.6|977.2|975.2|10
1682656800000|2023-04-28 04:40:00|976.9|974.9|977|975|977.2|975.2|976.9|974.9|62
1682657100000|2023-04-28 04:45:00|977.1|975.1|977|975|977.1|975.1|976.9|974.9|30
1682657400000|2023-04-28 04:50:00|977.1|975.1|976.7|974.7|977.1|975.1|976.5|974.5|132
1682657700000|2023-04-28 04:55:00|976.6|974.6|977|975|977|975|976.6|974.6|9
1682658000000|2023-04-28 05:00:00|976.9|974.9|976.9|974.9|977|975|976.6|974.6|108
1682658300000|2023-04-28 05:05:00|976.6|974.6|976.3|974.3|976.6|974.6|976.2|974.2|34
1682658600000|2023-04-28 05:10:00|976.2|974.2|976.6|974.6|976.8|974.8|976.2|974.2|54
1682658900000|2023-04-28 05:15:00|976.7|974.7|977.2|975.2|977.5|975.5|976.6|974.6|23
1682659200000|2023-04-28 05:20:00|977.1|975.1|976.6|974.6|977.2|975.2|976.6|974.6|14
1682659500000|2023-04-28 05:25:00|976.7|974.7|977.1|975.1|977.4|975.4|976.7|974.7|38
1682659800000|2023-04-28 05:30:00|977|975|978.3|976.3|978.4|976.4|977|975|39
1682660100000|2023-04-28 05:35:00|978.4|976.4|978.5|976.5|979|977|978.4|976.4|12
1682660400000|2023-04-28 05:40:00|978.3|976.3|978.4|976.4|978.4|976.4|978|976|34
1682660700000|2023-04-28 05:45:00|978.3|976.3|977.9|975.9|978.3|976.3|977.9|975.9|33
1682661000000|2023-04-28 05:50:00|977.8|975.8|976.2|974.2|977.9|975.9|976.2|974.2|192
1682661300000|2023-04-28 05:55:00|976.1|974.1|976.1|974.1|976.3|974.3|975.7|973.7|167
1682661600000|2023-04-28 06:00:00|976.2|974.2|976.3|974.3|976.3|974.3|975.7|973.7|294
1682661900000|2023-04-28 06:05:00|976.2|974.2|976.5|974.5|976.5|974.5|976|974|40
1682662200000|2023-04-28 06:10:00|976.4|974.4|976.6|974.6|976.9|974.9|976.4|974.4|32
1682662500000|2023-04-28 06:15:00|976.7|974.7|977.2|975.2|977.2|975.2|976.6|974.6|64
1682662800000|2023-04-28 06:20:00|977.1|975.1|977.1|975.1|977.1|975.1|976.9|974.9|41
1682663100000|2023-04-28 06:25:00|977|975|977.1|975.1|977.3|975.3|977|975|45
1682663400000|2023-04-28 06:30:00|977.2|975.2|976.2|974.2|977.2|975.2|976.1|974.1|49
1682663700000|2023-04-28 06:35:00|976.4|974.4|976.9|974.9|976.9|974.9|976.3|974.3|33
1682664000000|2023-04-28 06:40:00|976.7|974.7|977|975|977.3|975.3|976.6|974.6|49
1682664300000|2023-04-28 06:45:00|976.8|974.8|978.1|976.1|978.3|976.3|976.7|974.7|217
1682664600000|2023-04-28 06:50:00|978.2|976.2|979.5|977.5|979.5|977.5|978.2|976.2|293
1682664900000|2023-04-28 06:55:00|979.4|977.4|978.5|976.5|979.7|977.7|978.4|976.4|364
1682665200000|2023-04-28 07:00:00|978.7|976.7|979.1|977.1|979.2|977.2|978.4|976.4|787
1682665500000|2023-04-28 07:05:00|979.2|977.2|978.8|976.8|979.4|977.4|978.6|976.6|645
1682665800000|2023-04-28 07:10:00|978.7|976.7|978|976|978.9|976.9|978|976|431
1682666100000|2023-04-28 07:15:00|978.1|976.1|977.3|975.3|978.1|976.1|976.9|974.9|477
1682666400000|2023-04-28 07:20:00|977.2|975.2|977.2|975.2|977.4|975.4|976.7|974.7|287
1682666700000|2023-04-28 07:25:00|977.3|975.3|976.7|974.7|977.3|975.3|976.6|974.6|106
1682667000000|2023-04-28 07:30:00|976.6|974.6|976.5|974.5|976.9|974.9|976.4|974.4|140
1682667300000|2023-04-28 07:35:00|976.4|974.4|976.2|974.2|976.5|974.5|975.8|973.8|161
1682667600000|2023-04-28 07:40:00|976.3|974.3|975.9|973.9|976.7|974.7|975.9|973.9|183
1682667900000|2023-04-28 07:45:00|975.8|973.8|976.5|974.5|976.7|974.7|975.8|973.8|364
1682668200000|2023-04-28 07:50:00|976.4|974.4|977.1|975.1|977.1|975.1|976.4|974.4|204
1682668500000|2023-04-28 07:55:00|977|975|976.5|974.5|977.1|975.1|976.4|974.4|150
1682668800000|2023-04-28 08:00:00|976.7|974.7|975.4|973.4|977.1|975.1|975.4|973.4|517
1682669100000|2023-04-28 08:05:00|975.5|973.5|975.5|973.5|975.7|973.7|975.2|973.2|445
1682669400000|2023-04-28 08:10:00|975.6|973.6|975.2|973.2|975.7|973.7|975.2|973.2|352
1682669700000|2023-04-28 08:15:00|975.1|973.1|975.5|973.5|975.5|973.5|974.9|972.9|370
1682670000000|2023-04-28 08:20:00|975.4|973.4|974.2|972.2|975.4|973.4|974.2|972.2|564
1682670300000|2023-04-28 08:25:00|974.1|972.1|973.6|971.6|974.3|972.3|973.6|971.6|401
1682670600000|2023-04-28 08:30:00|973.5|971.5|974.4|972.4|974.5|972.5|973.5|971.5|140
1682670900000|2023-04-28 08:35:00|974.3|972.3|974.5|972.5|974.6|972.6|974|972|234
1682671200000|2023-04-28 08:40:00|974.6|972.6|974.8|972.8|974.8|972.8|974.2|972.2|230
1682671500000|2023-04-28 08:45:00|974.7|972.7|974.9|972.9|975.2|973.2|974.6|972.6|279
1682671800000|2023-04-28 08:50:00|974.8|972.8|974.5|972.5|974.9|972.9|974.5|972.5|103
1682672100000|2023-04-28 08:55:00|974.6|972.6|975|973|975|973|974.3|972.3|71
1682672400000|2023-04-28 09:00:00|974.9|972.9|974.8|972.8|974.9|972.9|974.5|972.5|167
1682672700000|2023-04-28 09:05:00|974.7|972.7|974.3|972.3|974.9|972.9|974.2|972.2|180
1682673000000|2023-04-28 09:10:00|974.4|972.4|974.7|972.7|975|973|974.2|972.2|163
1682673300000|2023-04-28 09:15:00|974.5|972.5|975.3|973.3|975.4|973.4|974.2|972.2|922
1682673600000|2023-04-28 09:20:00|975.2|973.2|976.2|974.2|976.2|974.2|975.2|973.2|544
1682673900000|2023-04-28 09:25:00|976.1|974.1|975.9|973.9|976.2|974.2|975.9|973.9|218
1682674200000|2023-04-28 09:30:00|976|974|976.5|974.5|976.5|974.5|975.8|973.8|495
1682674500000|2023-04-28 09:35:00|976.4|974.4|976.5|974.5|976.6|974.6|976.4|974.4|287
1682674800000|2023-04-28 09:40:00|976.4|974.4|976.4|974.4|976.6|974.6|976.2|974.2|77
1682675100000|2023-04-28 09:45:00|976.3|974.3|976.7|974.7|976.8|974.8|976.2|974.2|100
1682675400000|2023-04-28 09:50:00|976.6|974.6|976.3|974.3|976.7|974.7|976.1|974.1|216
1682675700000|2023-04-28 09:55:00|976.4|974.4|976.5|974.5|976.9|974.9|976.4|974.4|147
1682676000000|2023-04-28 10:00:00|976.4|974.4|976.7|974.7|976.8|974.8|976.2|974.2|204
1682676300000|2023-04-28 10:05:00|976.6|974.6|976.8|974.8|976.8|974.8|976.4|974.4|55
1682676600000|2023-04-28 10:10:00|976.7|974.7|977|975|977.2|975.2|976.7|974.7|231
1682676900000|2023-04-28 10:15:00|977.1|975.1|977|975|977.2|975.2|976.9|974.9|112
1682677200000|2023-04-28 10:20:00|977.1|975.1|977.4|975.4|977.4|975.4|977|975|146
1682677500000|2023-04-28 10:25:00|977.3|975.3|977.1|975.1|977.4|975.4|977|975|144
1682677800000|2023-04-28 10:30:00|977|975|977.1|975.1|977.2|975.2|976.6|974.6|206
1682678100000|2023-04-28 10:35:00|977.2|975.2|977.4|975.4|977.4|975.4|977.2|975.2|56
1682678400000|2023-04-28 10:40:00|977.3|975.3|977.3|975.3|977.3|975.3|977.1|975.1|21
1682678700000|2023-04-28 10:45:00|977.2|975.2|977.1|975.1|977.2|975.2|977|975|46
1682679000000|2023-04-28 10:50:00|977|975|976.9|974.9|977.2|975.2|976.9|974.9|24
1682679300000|2023-04-28 10:55:00|976.8|974.8|976.8|974.8|976.9|974.9|976.6|974.6|63
1682679600000|2023-04-28 11:00:00|977|975|976.9|974.9|977.2|975.2|976.8|974.8|152
1682679900000|2023-04-28 11:05:00|977|975|976.9|974.9|977|975|976.9|974.9|57
1682680200000|2023-04-28 11:10:00|977|975|977.2|975.2|977.2|975.2|976.9|974.9|57
1682680500000|2023-04-28 11:15:00|977.3|975.3|977.2|975.2|977.4|975.4|977.2|975.2|39
1682680800000|2023-04-28 11:20:00|977.4|975.4|977.4|975.4|977.4|975.4|977.4|975.4|19
1682681100000|2023-04-28 11:25:00|977.5|975.5|977.9|975.9|978|976|977.5|975.5|105
1682681400000|2023-04-28 11:30:00|977.8|975.8|977.5|975.5|977.9|975.9|977.5|975.5|31
1682681700000|2023-04-28 11:35:00|977.4|975.4|977.3|975.3|977.5|975.5|977.3|975.3|34
1682682000000|2023-04-28 11:40:00|977.4|975.4|977.4|975.4|977.6|975.6|977.4|975.4|373
1682682300000|2023-04-28 11:45:00|977.5|975.5|978.1|976.1|978.1|976.1|977.5|975.5|749
1682682600000|2023-04-28 11:50:00|978.2|976.2|977.4|975.4|978.3|976.3|977.4|975.4|394
1682682900000|2023-04-28 11:55:00|977.5|975.5|977.2|975.2|977.5|975.5|977.2|975.2|52
1682683200000|2023-04-28 12:00:00|977.1|975.1|977.2|975.2|977.2|975.2|976.6|974.6|236
1682683500000|2023-04-28 12:05:00|977.3|975.3|977|975|977.4|975.4|976.9|974.9|136
1682683800000|2023-04-28 12:10:00|977.1|975.1|976.8|974.8|977.2|975.2|976.8|974.8|226
1682684100000|2023-04-28 12:15:00|976.7|974.7|976.5|974.5|976.7|974.7|976.3|974.3|297
1682684400000|2023-04-28 12:20:00|976.6|974.6|977.2|975.2|977.3|975.3|976.6|974.6|111
1682684700000|2023-04-28 12:25:00|977.4|975.4|976.8|974.8|977.5|975.5|976.8|974.8|352
1682685000000|2023-04-28 12:30:00|977.1|975.1|977.6|975.6|978.9|976.9|975.8|973.8|1152
1682685300000|2023-04-28 12:35:00|977.4|975.4|977.8|975.8|978.4|976.4|977.4|975.4|207
1682685600000|2023-04-28 12:40:00|977.9|975.9|978.5|976.5|978.5|976.5|977.8|975.8|167
1682685900000|2023-04-28 12:45:00|978.4|976.4|978.2|976.2|978.6|976.6|978.2|976.2|155
1682686200000|2023-04-28 12:50:00|978|976|979.2|977.2|979.3|977.3|978|976|151
1682686500000|2023-04-28 12:55:00|979.1|977.1|978.9|976.9|979.2|977.2|978.7|976.7|160
1682686800000|2023-04-28 13:00:00|978.8|976.8|979.4|977.4|980|978|978.8|976.8|823
1682687100000|2023-04-28 13:05:00|979.3|977.3|979.5|977.5|979.9|977.9|979.2|977.2|302
1682687400000|2023-04-28 13:10:00|979.4|977.4|979.3|977.3|979.4|977.4|978.8|976.8|451
1682687700000|2023-04-28 13:15:00|979.2|977.2|978.7|976.7|979.4|977.4|978.4|976.4|262
1682688000000|2023-04-28 13:20:00|978.8|976.8|978.7|976.7|978.8|976.8|978.4|976.4|199
1682688300000|2023-04-28 13:25:00|978.6|976.6|978.9|976.9|979.2|977.2|978.3|976.3|672
1682688600000|2023-04-28 13:30:00|978.1|977.6|977.9|977.4|978.7|978.2|977.6|977.1|6396
1682688900000|2023-04-28 13:35:00|978|977.5|978.2|977.7|979.1|978.6|978|977.5|2249
1682689200000|2023-04-28 13:40:00|978.3|977.8|978.1|977.6|978.7|978.2|977.8|977.3|2030
1682689500000|2023-04-28 13:45:00|978|977.5|978.8|978.3|979.3|978.8|978|977.5|1739
1682689800000|2023-04-28 13:50:00|978.9|978.4|979.3|978.8|979.6|979.1|978.8|978.3|1372
1682690100000|2023-04-28 13:55:00|979.2|978.7|979|978.5|979.7|979.2|978.7|978.2|583
1682690400000|2023-04-28 14:00:00|979.2|978.7|979.4|978.9|979.6|979.1|978.9|978.4|1613
1682690700000|2023-04-28 14:05:00|979.5|979|980.2|979.7|980.4|979.9|979.3|978.8|1280
1682691000000|2023-04-28 14:10:00|980|979.5|980.9|980.4|981|980.5|980|979.5|2003
1682691300000|2023-04-28 14:15:00|981|980.5|981.2|980.7|981.2|980.7|980.7|980.2|1328
1682691600000|2023-04-28 14:20:00|981.1|980.6|981.7|981.2|981.7|981.2|980.9|980.4|1186
1682691900000|2023-04-28 14:25:00|981.8|981.3|981.9|981.4|981.9|981.4|981.3|980.8|1279
1682692200000|2023-04-28 14:30:00|982|981.5|981.9|981.4|982.2|981.7|981.1|980.6|1439
1682692500000|2023-04-28 14:35:00|981.8|981.3|981.1|980.6|981.9|981.4|980.7|980.2|1681
1682692800000|2023-04-28 14:40:00|981.2|980.7|981.4|980.9|981.5|981|980.8|980.3|1190
1682693100000|2023-04-28 14:45:00|981.3|980.8|982.1|981.6|982.4|981.9|981.2|980.7|871
1682693400000|2023-04-28 14:50:00|982.2|981.7|982.2|981.7|982.3|981.8|981.7|981.2|826
1682693700000|2023-04-28 14:55:00|982.3|981.8|981|980.5|982.3|981.8|980.6|980.1|1860
1682694000000|2023-04-28 15:00:00|981.1|980.6|979.9|979.4|981.1|980.6|979.9|979.4|1170
1682694300000|2023-04-28 15:05:00|979.8|979.3|980.6|980.1|980.6|980.1|979.8|979.3|871
1682694600000|2023-04-28 15:10:00|980.5|980|980.9|980.4|980.9|980.4|980.4|979.9|525
1682694900000|2023-04-28 15:15:00|980.8|980.3|981.6|981.1|981.6|981.1|980.8|980.3|1109
1682695200000|2023-04-28 15:20:00|981.5|981|981.5|981|981.6|981.1|980.9|980.4|2007
1682695500000|2023-04-28 15:25:00|981.6|981.1|981.7|981.2|982.1|981.6|981.5|981|1964
1682695800000|2023-04-28 15:30:00|981.6|981.1|981.9|981.4|982.3|981.8|981.6|981.1|1598
1682696100000|2023-04-28 15:35:00|981.8|981.3|982.4|981.9|982.5|982|981.8|981.3|1156
1682696400000|2023-04-28 15:40:00|982.5|982|982.5|982|982.8|982.3|982.2|981.7|909
1682696700000|2023-04-28 15:45:00|982.6|982.1|982.7|982.2|982.9|982.4|982.6|982.1|567
1682697000000|2023-04-28 15:50:00|982.6|982.1|982.8|982.3|983|982.5|982.5|982|490
1682697300000|2023-04-28 15:55:00|982.7|982.2|983|982.5|983.1|982.6|982.6|982.1|352
1682697600000|2023-04-28 16:00:00|983.1|982.6|983.2|982.7|983.4|982.9|983|982.5|465
1682697900000|2023-04-28 16:05:00|983.1|982.6|982.9|982.4|983.3|982.8|982.9|982.4|266
1682698200000|2023-04-28 16:10:00|982.8|982.3|982.8|982.3|983|982.5|982.6|982.1|328
1682698500000|2023-04-28 16:15:00|982.7|982.2|982.2|981.7|982.7|982.2|982.2|981.7|653
1682698800000|2023-04-28 16:20:00|982.1|981.6|982.3|981.8|982.4|981.9|981.8|981.3|668
1682699100000|2023-04-28 16:25:00|982.2|981.7|982.4|981.9|982.4|981.9|981.9|981.4|474
1682699400000|2023-04-28 16:30:00|982.5|982|982.5|982|982.9|982.4|982.4|981.9|369
1682699700000|2023-04-28 16:35:00|982.6|982.1|982.5|982|982.6|982.1|982.4|981.9|227
1682700000000|2023-04-28 16:40:00|982.6|982.1|982.7|982.2|982.8|982.3|982.6|982.1|191
1682700300000|2023-04-28 16:45:00|982.8|982.3|983.1|982.6|983.1|982.6|982.7|982.2|147
1682700600000|2023-04-28 16:50:00|983|982.5|982.9|982.4|983|982.5|982.7|982.2|194
1682700900000|2023-04-28 16:55:00|983|982.5|983.2|982.7|983.4|982.9|983|982.5|257
1682701200000|2023-04-28 17:00:00|983.1|982.6|982.8|982.3|983.2|982.7|982.5|982|221
1682701500000|2023-04-28 17:05:00|982.9|982.4|982.6|982.1|983|982.5|982.6|982.1|204
1682701800000|2023-04-28 17:10:00|982.5|982|983|982.5|983|982.5|982.5|982|207
1682702100000|2023-04-28 17:15:00|982.9|982.4|982.5|982|982.9|982.4|982.5|982|112
1682702400000|2023-04-28 17:20:00|982.6|982.1|982.6|982.1|982.8|982.3|982.5|982|174
1682702700000|2023-04-28 17:25:00|982.5|982|983.1|982.6|983.1|982.6|982.5|982|310
1682703000000|2023-04-28 17:30:00|983.2|982.7|983.1|982.6|983.5|983|983.1|982.6|266
1682703300000|2023-04-28 17:35:00|983|982.5|983.2|982.7|983.2|982.7|982.7|982.2|270
1682703600000|2023-04-28 17:40:00|983.1|982.6|983.1|982.6|983.5|983|983.1|982.6|309
1682703900000|2023-04-28 17:45:00|983.2|982.7|983.1|982.6|983.3|982.8|982.9|982.4|281
1682704200000|2023-04-28 17:50:00|983|982.5|982.7|982.2|983.1|982.6|982.6|982.1|658
1682704500000|2023-04-28 17:55:00|982.6|982.1|983|982.5|983|982.5|982.4|981.9|507
1682704800000|2023-04-28 18:00:00|983.1|982.6|983.5|983|983.6|983.1|983|982.5|396
1682705100000|2023-04-28 18:05:00|983.4|982.9|983.4|982.9|983.5|983|983.2|982.7|249
1682705400000|2023-04-28 18:10:00|983.3|982.8|982.9|982.4|983.3|982.8|982.9|982.4|452
1682705700000|2023-04-28 18:15:00|982.8|982.3|983.2|982.7|983.4|982.9|982.8|982.3|532
1682706000000|2023-04-28 18:20:00|983.3|982.8|983.2|982.7|983.3|982.8|982.9|982.4|211
1682706300000|2023-04-28 18:25:00|983.1|982.6|982.9|982.4|983.1|982.6|982.7|982.2|202
1682706600000|2023-04-28 18:30:00|983|982.5|982.9|982.4|983.2|982.7|982.8|982.3|354
1682706900000|2023-04-28 18:35:00|982.8|982.3|982.5|982|982.9|982.4|982.3|981.8|104
1682707200000|2023-04-28 18:40:00|982.4|981.9|982.5|982|982.8|982.3|982.2|981.7|314
1682707500000|2023-04-28 18:45:00|982.4|981.9|982.3|981.8|982.6|982.1|982.2|981.7|263
1682707800000|2023-04-28 18:50:00|982.4|981.9|982.5|982|982.7|982.2|982.3|981.8|285
1682708100000|2023-04-28 18:55:00|982.4|981.9|982.6|982.1|982.6|982.1|982.4|981.9|187
1682708400000|2023-04-28 19:00:00|982.5|982|982.5|982|982.7|982.2|982.4|981.9|484
1682708700000|2023-04-28 19:05:00|982.6|982.1|982.3|981.8|982.6|982.1|982.2|981.7|315
1682709000000|2023-04-28 19:10:00|982.4|981.9|982.4|981.9|982.5|982|982.2|981.7|587
1682709300000|2023-04-28 19:15:00|982.3|981.8|982.8|982.3|982.9|982.4|982.3|981.8|376
1682709600000|2023-04-28 19:20:00|982.7|982.2|982.3|981.8|982.8|982.3|982.1|981.6|614
1682709900000|2023-04-28 19:25:00|982.2|981.7|981.9|981.4|982.3|981.8|981.9|981.4|350
1682710200000|2023-04-28 19:30:00|982|981.5|981.7|981.2|982.1|981.6|981.7|981.2|381
1682710500000|2023-04-28 19:35:00|981.6|981.1|981.6|981.1|981.7|981.2|981.5|981|426
1682710800000|2023-04-28 19:40:00|981.7|981.2|981.9|981.4|981.9|981.4|981.7|981.2|584
1682711100000|2023-04-28 19:45:00|982|981.5|981.7|981.2|982|981.5|981.4|980.9|917
1682711400000|2023-04-28 19:50:00|981.5|981|982.6|982.1|982.7|982.2|981.5|981|2651
1682711700000|2023-04-28 19:55:00|982.5|982|983.2|982.7|983.4|982.9|982.4|981.9|22710
1682712000000|2023-04-28 20:00:00|983.9|981.9|984.3|982.3|984.4|982.4|983.5|981.5|3163
1682712300000|2023-04-28 20:05:00|984.2|982.2|983.9|981.9|984.3|982.3|983.8|981.8|136
1682712600000|2023-04-28 20:10:00|984|982|984.4|982.4|984.5|982.5|984|982|98
1682712900000|2023-04-28 20:15:00|984.5|982.5|984.4|982.4|984.5|982.5|984.4|982.4|115
1682713200000|2023-04-28 20:20:00|984.5|982.5|984.4|982.4|984.5|982.5|984.4|982.4|10
1682713500000|2023-04-28 20:25:00|||||||||16
1682713800000|2023-04-28 20:30:00|||||||||17
1682714100000|2023-04-28 20:35:00|||||||||5
1682714400000|2023-04-28 20:40:00|984.5|982.5|984.3|982.3|984.5|982.5|984.3|982.3|61
1682714700000|2023-04-28 20:45:00|984.3|982.3|984.5|982.5|984.5|982.5|984.1|982.1|114
1682715000000|2023-04-28 20:50:00|984.4|982.4|984.4|982.4|984.4|982.4|984.2|982.2|70
1682715300000|2023-04-28 20:55:00|984.5|982.5|984.7|982.7|984.7|982.7|984.3|982.3|55
1682895300000|2023-04-30 22:55:00|983|981|983.3|981.3|983.3|981.3|983|981|0
1682895600000|2023-04-30 23:00:00|983.4|981.4|983.5|981.5|983.6|981.6|983.4|981.4|0
1682895900000|2023-04-30 23:05:00|983.6|981.6|983.8|981.8|983.8|981.8|983.5|981.5|0
1682896200000|2023-04-30 23:10:00|983.7|981.7|983.7|981.7|983.8|981.8|983.6|981.6|0
1682896500000|2023-04-30 23:15:00|983.8|981.8|983.6|981.6|983.8|981.8|983.6|981.6|0
1682896800000|2023-04-30 23:20:00|983.5|981.5|983.4|981.4|983.5|981.5|983.4|981.4|0
1682897100000|2023-04-30 23:25:00|983.5|981.5|983.5|981.5|983.6|981.6|983.4|981.4|0
1682897400000|2023-04-30 23:30:00|983.4|981.4|983.2|981.2|983.5|981.5|983.2|981.2|1
1682897700000|2023-04-30 23:35:00|983|981|983|981|983|981|983|981|1
1682898300000|2023-04-30 23:45:00|982.4|980.4|982.3|980.3|982.4|980.4|982.3|980.3|2
1682898600000|2023-04-30 23:50:00|982.4|980.4|982.3|980.3|982.4|980.4|982.3|980.3|2
1682898900000|2023-04-30 23:55:00|982.2|980.2|982.4|980.4|982.4|980.4|982.2|980.2|6
1682899200000|2023-05-01 00:00:00|983.6|981.6|983.6|981.6|983.8|981.8|983.6|981.6|11
1682899500000|2023-05-01 00:05:00|983.4|981.4|983.8|981.8|983.8|981.8|983.2|981.2|31
1682899800000|2023-05-01 00:10:00|983.9|981.9|983.2|981.2|983.9|981.9|983.1|981.1|24
1682900100000|2023-05-01 00:15:00|983.1|981.1|981.9|979.9|983.1|981.1|981.9|979.9|59
1682900400000|2023-05-01 00:20:00|982|980|981.5|979.5|982|980|981.4|979.4|21
1682900700000|2023-05-01 00:25:00|981.2|979.2|981.4|979.4|981.5|979.5|980.7|978.7|40
1682901000000|2023-05-01 00:30:00|981.6|979.6|981.6|979.6|981.7|979.7|981.2|979.2|20
1682901300000|2023-05-01 00:35:00|981.5|979.5|981.4|979.4|981.6|979.6|981.3|979.3|14
1682901600000|2023-05-01 00:40:00|981.5|979.5|982.3|980.3|982.3|980.3|981.5|979.5|18
1682901900000|2023-05-01 00:45:00|983|981|981.9|979.9|983.2|981.2|981.8|979.8|19
1682902200000|2023-05-01 00:50:00|981.8|979.8|981.6|979.6|981.8|979.8|981.5|979.5|9
1682902500000|2023-05-01 00:55:00|981.4|979.4|981.6|979.6|981.6|979.6|981.3|979.3|3
1682902800000|2023-05-01 01:00:00|981.8|979.8|982.3|980.3|982.4|980.4|981.2|979.2|42
1682903100000|2023-05-01 01:05:00|982.1|980.1|982.1|980.1|982.3|980.3|982|980|15
1682903400000|2023-05-01 01:10:00|981.8|979.8|982.2|980.2|982.2|980.2|981.8|979.8|10
1682903700000|2023-05-01 01:15:00|981.9|979.9|982.1|980.1|982.1|980.1|981.9|979.9|4
1682904000000|2023-05-01 01:20:00|981.6|979.6|981.7|979.7|981.7|979.7|981.6|979.6|6
1682904300000|2023-05-01 01:25:00|981.8|979.8|981.9|979.9|982|980|981.7|979.7|8
1682904600000|2023-05-01 01:30:00|982|980|981.7|979.7|982|980|981.7|979.7|8
1682904900000|2023-05-01 01:35:00|981.9|979.9|981.9|979.9|981.9|979.9|981.9|979.9|3
1682905200000|2023-05-01 01:40:00|981.5|979.5|981.1|979.1|981.5|979.5|981|979|13
1682905500000|2023-05-01 01:45:00|981.2|979.2|981.1|979.1|981.3|979.3|981|979|14
1682905800000|2023-05-01 01:50:00|981.4|979.4|981.5|979.5|981.5|979.5|981.4|979.4|7
1682906100000|2023-05-01 01:55:00|981.2|979.2|981.5|979.5|981.5|979.5|981.2|979.2|3
1682906400000|2023-05-01 02:00:00|981.4|979.4|981.4|979.4|981.4|979.4|981.3|979.3|6
1682906700000|2023-05-01 02:05:00|981.3|979.3|981.1|979.1|981.3|979.3|981|979|9
1682907000000|2023-05-01 02:10:00|981|979|981|979|981|979|981|979|10
1682907300000|2023-05-01 02:15:00|981.1|979.1|981.2|979.2|981.3|979.3|981.1|979.1|8
1682907600000|2023-05-01 02:20:00|981|979|981|979|981|979|980.9|978.9|6
1682907900000|2023-05-01 02:25:00|981.1|979.1|981|979|981.1|979.1|980.9|978.9|11
1682908200000|2023-05-01 02:30:00|981.1|979.1|981.1|979.1|981.1|979.1|981.1|979.1|6
1682908500000|2023-05-01 02:35:00|981.2|979.2|981.7|979.7|981.7|979.7|981.2|979.2|8
1682908800000|2023-05-01 02:40:00|981.6|979.6|981.6|979.6|981.6|979.6|981.6|979.6|3
1682909100000|2023-05-01 02:45:00|981.7|979.7|982|980|982|980|981.7|979.7|5
1682909400000|2023-05-01 02:50:00|982.1|980.1|981.9|979.9|982.1|980.1|981.9|979.9|10
1682909700000|2023-05-01 02:55:00|982.1|980.1|982.5|980.5|982.5|980.5|982.1|980.1|5
1682910000000|2023-05-01 03:00:00|982.4|980.4|982.4|980.4|982.5|980.5|982.4|980.4|4
1682910300000|2023-05-01 03:05:00|982.5|980.5|982.3|980.3|982.5|980.5|982.3|980.3|6
1682910600000|2023-05-01 03:10:00|982.5|980.5|982.4|980.4|982.5|980.5|982.4|980.4|11
1682910900000|2023-05-01 03:15:00|982.5|980.5|982.2|980.2|982.5|980.5|982.2|980.2|17
1682911200000|2023-05-01 03:20:00|982.3|980.3|982.5|980.5|982.6|980.6|982.3|980.3|28
1682911500000|2023-05-01 03:25:00|982.7|980.7|982.4|980.4|982.8|980.8|982.4|980.4|30
1682911800000|2023-05-01 03:30:00|982.3|980.3|982.4|980.4|982.4|980.4|982.1|980.1|13
1682912100000|2023-05-01 03:35:00|982.3|980.3|982.8|980.8|982.8|980.8|982.3|980.3|18
1682912400000|2023-05-01 03:40:00|983|981|982.8|980.8|983|981|982.8|980.8|7
1682912700000|2023-05-01 03:45:00|983|981|983.2|981.2|983.3|981.3|983|981|51
1682913000000|2023-05-01 03:50:00|983|981|983|981|983|981|983|981|4
1682913300000|2023-05-01 03:55:00|982.9|980.9|983.2|981.2|983.2|981.2|982.9|980.9|12
1682913600000|2023-05-01 04:00:00|983|981|983.1|981.1|983.1|981.1|982.8|980.8|10
1682913900000|2023-05-01 04:05:00|983|981|982.9|980.9|983.1|981.1|982.9|980.9|13
1682914200000|2023-05-01 04:10:00|983|981|983|981|983.3|981.3|983|981|56
1682914500000|2023-05-01 04:15:00|982.9|980.9|982.7|980.7|982.9|980.9|982.5|980.5|23
1682914800000|2023-05-01 04:20:00|982.6|980.6|982.9|980.9|982.9|980.9|982.6|980.6|3
1682915100000|2023-05-01 04:25:00|983|981|983.2|981.2|983.2|981.2|983|981|10
1682915400000|2023-05-01 04:30:00|983.1|981.1|982.9|980.9|983.1|981.1|982.9|980.9|4
1682915700000|2023-05-01 04:35:00|982.8|980.8|982.8|980.8|982.9|980.9|982.8|980.8|4
1682916000000|2023-05-01 04:40:00|982.9|980.9|982.9|980.9|982.9|980.9|982.9|980.9|2
1682916300000|2023-05-01 04:45:00|982.8|980.8|983|981|983|981|982.8|980.8|3
1682916600000|2023-05-01 04:50:00|982.9|980.9|982.8|980.8|983|981|982.8|980.8|11
1682916900000|2023-05-01 04:55:00|983|981|983.1|981.1|983.1|981.1|982.9|980.9|4
1682917200000|2023-05-01 05:00:00|983.2|981.2|982.9|980.9|983.2|981.2|982.9|980.9|15
1682917500000|2023-05-01 05:05:00|983|981|982.8|980.8|983|981|982.8|980.8|7
1682917800000|2023-05-01 05:10:00|982.7|980.7|982.9|980.9|982.9|980.9|982.7|980.7|7
1682918100000|2023-05-01 05:15:00|982.8|980.8|983|981|983|981|982.8|980.8|4
1682918400000|2023-05-01 05:20:00|982.9|980.9|982.9|980.9|982.9|980.9|982.9|980.9|9
1682918700000|2023-05-01 05:25:00|983|981|982.9|980.9|983|981|982.9|980.9|6
1682919000000|2023-05-01 05:30:00|982.8|980.8|983|981|983|981|982.7|980.7|14
1682919300000|2023-05-01 05:35:00|983.1|981.1|983.1|981.1|983.1|981.1|983|981|11
1682919600000|2023-05-01 05:40:00|983.2|981.2|982.9|980.9|983.2|981.2|982.9|980.9|12
1682919900000|2023-05-01 05:45:00|983|981|983.2|981.2|983.3|981.3|983|981|12
1682920200000|2023-05-01 05:50:00|983.1|981.1|983.3|981.3|983.6|981.6|983.1|981.1|25
1682920500000|2023-05-01 05:55:00|983.2|981.2|983.2|981.2|983.2|981.2|983.1|981.1|17
1682920800000|2023-05-01 06:00:00|983.1|981.1|982.7|980.7|983.1|981.1|982.5|980.5|29
1682921100000|2023-05-01 06:05:00|983|981|982.8|980.8|983.4|981.4|982.8|980.8|26
1682921400000|2023-05-01 06:10:00|982.7|980.7|982.9|980.9|982.9|980.9|982.7|980.7|13
1682921700000|2023-05-01 06:15:00|982.8|980.8|983|981|983.1|981.1|982.8|980.8|22
1682922000000|2023-05-01 06:20:00|983.1|981.1|982.6|980.6|983.1|981.1|982.6|980.6|18
1682922300000|2023-05-01 06:25:00|982.5|980.5|982.9|980.9|982.9|980.9|982.5|980.5|15
1682922600000|2023-05-01 06:30:00|982.8|980.8|983.1|981.1|983.1|981.1|982.8|980.8|10
1682922900000|2023-05-01 06:35:00|983.2|981.2|983.1|981.1|983.3|981.3|983.1|981.1|7
1682923200000|2023-05-01 06:40:00|983|981|983.4|981.4|983.5|981.5|982.9|980.9|14
1682923500000|2023-05-01 06:45:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|10
1682923800000|2023-05-01 06:50:00|983.4|981.4|983.4|981.4|983.5|981.5|983.4|981.4|4
1682924100000|2023-05-01 06:55:00|983.5|981.5|983.5|981.5|983.5|981.5|983.3|981.3|13
1682924400000|2023-05-01 07:00:00|983.4|981.4|983.2|981.2|983.5|981.5|983.1|981.1|50
1682924700000|2023-05-01 07:05:00|983.3|981.3|983.2|981.2|983.5|981.5|983.2|981.2|18
1682925000000|2023-05-01 07:10:00|983.3|981.3|983.4|981.4|983.5|981.5|983.1|981.1|18
1682925300000|2023-05-01 07:15:00|983.5|981.5|984|982|984|982|983.5|981.5|21
1682925600000|2023-05-01 07:20:00|983.9|981.9|983.5|981.5|983.9|981.9|983.4|981.4|37
1682925900000|2023-05-01 07:25:00|983.4|981.4|982.8|980.8|983.4|981.4|982.7|980.7|83
1682926200000|2023-05-01 07:30:00|982.9|980.9|982.4|980.4|982.9|980.9|982.3|980.3|57
1682926500000|2023-05-01 07:35:00|982.2|980.2|982|980|982.3|980.3|982|980|45
1682926800000|2023-05-01 07:40:00|982.1|980.1|981.6|979.6|982.2|980.2|981.3|979.3|105
1682927100000|2023-05-01 07:45:00|981.5|979.5|981.3|979.3|981.5|979.5|981.2|979.2|37
1682927400000|2023-05-01 07:50:00|981.2|979.2|981.7|979.7|981.7|979.7|981|979|116
1682927700000|2023-05-01 07:55:00|981.6|979.6|981.6|979.6|982|980|981.5|979.5|79
1682928000000|2023-05-01 08:00:00|981.5|979.5|981|979|981.5|979.5|980.9|978.9|94
1682928300000|2023-05-01 08:05:00|981.1|979.1|980.7|978.7|981.2|979.2|980.6|978.6|77
1682928600000|2023-05-01 08:10:00|980.8|978.8|980.4|978.4|980.9|978.9|980.3|978.3|41
1682928900000|2023-05-01 08:15:00|980.2|978.2|980.3|978.3|980.5|978.5|980.2|978.2|58
1682929200000|2023-05-01 08:20:00|980.4|978.4|980.3|978.3|980.8|978.8|980.3|978.3|83
1682929500000|2023-05-01 08:25:00|980.4|978.4|980|978|980.4|978.4|980|978|89
1682929800000|2023-05-01 08:30:00|979.9|977.9|979.9|977.9|980.1|978.1|979.7|977.7|98
1682930100000|2023-05-01 08:35:00|979.8|977.8|979.8|977.8|979.9|977.9|979.7|977.7|69
1682930400000|2023-05-01 08:40:00|979.7|977.7|979.7|977.7|979.7|977.7|979.4|977.4|65
1682930700000|2023-05-01 08:45:00|979.6|977.6|979.6|977.6|979.7|977.7|979.5|977.5|56
1682931000000|2023-05-01 08:50:00|979.4|977.4|979.3|977.3|979.4|977.4|979.1|977.1|49
1682931300000|2023-05-01 08:55:00|979.4|977.4|979.2|977.2|979.4|977.4|979.2|977.2|15
1682931600000|2023-05-01 09:00:00|979.3|977.3|978.9|976.9|979.4|977.4|978.9|976.9|241
1682931900000|2023-05-01 09:05:00|979|977|979.3|977.3|979.3|977.3|979|977|63
1682932200000|2023-05-01 09:10:00|979.4|977.4|980.2|978.2|980.2|978.2|979.4|977.4|79
1682932500000|2023-05-01 09:15:00|980.1|978.1|981.1|979.1|981.1|979.1|980.1|978.1|77
1682932800000|2023-05-01 09:20:00|981.2|979.2|980.4|978.4|981.2|979.2|979.9|977.9|50
1682933100000|2023-05-01 09:25:00|980.2|978.2|980.3|978.3|980.3|978.3|980.1|978.1|22
1682933400000|2023-05-01 09:30:00|980.2|978.2|980.3|978.3|980.4|978.4|980.1|978.1|20
1682933700000|2023-05-01 09:35:00|980.1|978.1|979.8|977.8|980.1|978.1|979.8|977.8|11
1682934000000|2023-05-01 09:40:00|979.7|977.7|979.7|977.7|979.7|977.7|979.5|977.5|8
1682934300000|2023-05-01 09:45:00|979.8|977.8|980.2|978.2|980.3|978.3|979.8|977.8|31
1682934600000|2023-05-01 09:50:00|980.3|978.3|980.3|978.3|980.7|978.7|980.3|978.3|45
1682934900000|2023-05-01 09:55:00|980.2|978.2|980.5|978.5|980.5|978.5|980.2|978.2|11
1682935200000|2023-05-01 10:00:00|980.4|978.4|980.4|978.4|980.6|978.6|980.1|978.1|32
1682935500000|2023-05-01 10:05:00|980.5|978.5|980.8|978.8|980.8|978.8|980.5|978.5|26
1682935800000|2023-05-01 10:10:00|980.9|978.9|981.4|979.4|981.4|979.4|980.9|978.9|48
1682936100000|2023-05-01 10:15:00|981.3|979.3|980.8|978.8|981.3|979.3|980.8|978.8|42
1682936400000|2023-05-01 10:20:00|980.9|978.9|980.3|978.3|981|979|980.3|978.3|12
1682936700000|2023-05-01 10:25:00|980.4|978.4|980.3|978.3|980.5|978.5|980.3|978.3|17
1682937000000|2023-05-01 10:30:00|980.2|978.2|979.9|977.9|980.2|978.2|979.7|977.7|24
1682937300000|2023-05-01 10:35:00|980|978|980.2|978.2|980.2|978.2|980|978|10
1682937600000|2023-05-01 10:40:00|979.9|977.9|979.9|977.9|979.9|977.9|979.6|977.6|19
1682937900000|2023-05-01 10:45:00|980|978|979.7|977.7|980.2|978.2|979.7|977.7|30
1682938200000|2023-05-01 10:50:00|979.8|977.8|979.6|977.6|979.9|977.9|979.6|977.6|27
1682938500000|2023-05-01 10:55:00|979.7|977.7|980.1|978.1|980.1|978.1|979.7|977.7|38
1682938800000|2023-05-01 11:00:00|980.2|978.2|979.9|977.9|980.2|978.2|979.7|977.7|35
1682939100000|2023-05-01 11:05:00|979.8|977.8|979.9|977.9|979.9|977.9|979.8|977.8|14
1682939400000|2023-05-01 11:10:00|979.8|977.8|979.5|977.5|979.9|977.9|979.5|977.5|21
1682939700000|2023-05-01 11:15:00|979.4|977.4|979.7|977.7|979.7|977.7|979.4|977.4|23
1682940000000|2023-05-01 11:20:00|979.6|977.6|979.8|977.8|979.8|977.8|979.6|977.6|36
1682940300000|2023-05-01 11:25:00|979.7|977.7|979.4|977.4|979.7|977.7|979.4|977.4|31
1682940600000|2023-05-01 11:30:00|979.3|977.3|979.5|977.5|979.6|977.6|979.2|977.2|42
1682940900000|2023-05-01 11:35:00|979.6|977.6|979.7|977.7|979.7|977.7|979.6|977.6|26
1682941200000|2023-05-01 11:40:00|979.8|977.8|979.9|977.9|980.2|978.2|979.8|977.8|51
1682941500000|2023-05-01 11:45:00|980|978|979.4|977.4|980|978|979.4|977.4|21
1682941800000|2023-05-01 11:50:00|979.5|977.5|979.4|977.4|979.5|977.5|979.3|977.3|12
1682942100000|2023-05-01 11:55:00|979.3|977.3|979|977|979.3|977.3|979|977|14
1682942400000|2023-05-01 12:00:00|979.1|977.1|978.3|976.3|979.1|977.1|978.2|976.2|197
1682942700000|2023-05-01 12:05:00|978.4|976.4|978.5|976.5|978.5|976.5|978.3|976.3|49
1682943000000|2023-05-01 12:10:00|978.6|976.6|978.8|976.8|978.8|976.8|978.5|976.5|104
1682943300000|2023-05-01 12:15:00|978.9|976.9|979|977|979|977|978.8|976.8|37
1682943600000|2023-05-01 12:20:00|979.1|977.1|979.4|977.4|979.4|977.4|979|977|70
1682943900000|2023-05-01 12:25:00|979.5|977.5|979.4|977.4|979.7|977.7|979.3|977.3|112
1682944200000|2023-05-01 12:30:00|979.3|977.3|979.1|977.1|979.4|977.4|978.8|976.8|228
1682944500000|2023-05-01 12:35:00|979.2|977.2|980.2|978.2|980.4|978.4|979.2|977.2|288
1682944800000|2023-05-01 12:40:00|980.3|978.3|980.4|978.4|980.4|978.4|980.2|978.2|86
1682945100000|2023-05-01 12:45:00|980.5|978.5|980.6|978.6|980.6|978.6|980|978|108
1682945400000|2023-05-01 12:50:00|980.7|978.7|980.6|978.6|980.7|978.7|980.6|978.6|12
1682945700000|2023-05-01 12:55:00|980.7|978.7|980.9|978.9|980.9|978.9|980.5|978.5|75
1682946000000|2023-05-01 13:00:00|980.8|978.8|980.4|978.4|980.8|978.8|980.2|978.2|129
1682946300000|2023-05-01 13:05:00|980.5|978.5|980.7|978.7|981|979|980.5|978.5|191
1682946600000|2023-05-01 13:10:00|980.8|978.8|980.6|978.6|980.8|978.8|980.3|978.3|111
1682946900000|2023-05-01 13:15:00|980.5|978.5|980.5|978.5|980.6|978.6|980.1|978.1|292
1682947200000|2023-05-01 13:20:00|980.4|978.4|980|978|980.5|978.5|979.9|977.9|126
1682947500000|2023-05-01 13:25:00|979.9|977.9|979.5|977.5|980|978|979.4|977.4|366
1682947800000|2023-05-01 13:30:00|978.8|978.3|983|982.5|983.8|983.3|978.8|978.3|4077
1682948100000|2023-05-01 13:35:00|983.1|982.6|985.6|985.1|985.6|985.1|982.8|982.3|1837
1682948400000|2023-05-01 13:40:00|985.8|985.3|985.3|984.8|986.2|985.7|985.1|984.6|1418
1682948700000|2023-05-01 13:45:00|985.4|984.9|985.3|984.8|985.6|985.1|984.8|984.3|1040
1682949000000|2023-05-01 13:50:00|985.4|984.9|985.2|984.7|985.9|985.4|985.2|984.7|601
1682949300000|2023-05-01 13:55:00|985.1|984.6|984.4|983.9|985.1|984.6|984.3|983.8|620
1682949600000|2023-05-01 14:00:00|984.3|983.8|982.7|982.2|984.3|983.8|982.4|981.9|1674
1682949900000|2023-05-01 14:05:00|982.6|982.1|982.1|981.6|983.1|982.6|981.8|981.3|1306
1682950200000|2023-05-01 14:10:00|982.2|981.7|981.3|980.8|982.3|981.8|981.3|980.8|808
1682950500000|2023-05-01 14:15:00|981.2|980.7|981.4|980.9|982.5|982|981.2|980.7|1151
1682950800000|2023-05-01 14:20:00|981.3|980.8|980.9|980.4|981.6|981.1|980.2|979.7|1300
1682951100000|2023-05-01 14:25:00|980.7|980.2|981|980.5|981.1|980.6|980.5|980|655
1682951400000|2023-05-01 14:30:00|981.1|980.6|981.7|981.2|981.7|981.2|980.8|980.3|599
1682951700000|2023-05-01 14:35:00|981.6|981.1|982.2|981.7|982.7|982.2|981.6|981.1|930
1682952000000|2023-05-01 14:40:00|982.3|981.8|981.8|981.3|982.3|981.8|981|980.5|699
1682952300000|2023-05-01 14:45:00|981.9|981.4|982.9|982.4|982.9|982.4|981.6|981.1|1440
1682952600000|2023-05-01 14:50:00|982.8|982.3|982.4|981.9|983|982.5|982.2|981.7|1121
1682952900000|2023-05-01 14:55:00|982.3|981.8|982.9|982.4|983|982.5|982.3|981.8|1801
1682953200000|2023-05-01 15:00:00|983|982.5|982.5|982|983.2|982.7|982.4|981.9|1508
1682953500000|2023-05-01 15:05:00|982.6|982.1|981.5|981|982.7|982.2|981.3|980.8|819
1682953800000|2023-05-01 15:10:00|981.4|980.9|981.3|980.8|981.4|980.9|981|980.5|529
1682954100000|2023-05-01 15:15:00|981.4|980.9|981.1|980.6|981.4|980.9|980.8|980.3|922
1682954400000|2023-05-01 15:20:00|981.2|980.7|980.7|980.2|981.4|980.9|980.4|979.9|500
1682954700000|2023-05-01 15:25:00|980.6|980.1|980.7|980.2|981|980.5|980.4|979.9|399
1682955000000|2023-05-01 15:30:00|980.6|980.1|980.7|980.2|980.8|980.3|980.2|979.7|322
1682955300000|2023-05-01 15:35:00|980.6|980.1|981.2|980.7|981.4|980.9|980.6|980.1|410
1682955600000|2023-05-01 15:40:00|981.1|980.6|980.9|980.4|981.1|980.6|980.5|980|215
1682955900000|2023-05-01 15:45:00|981|980.5|981|980.5|981.2|980.7|980.9|980.4|233
1682956200000|2023-05-01 15:50:00|981.1|980.6|980.9|980.4|981.2|980.7|980.7|980.2|225
1682956500000|2023-05-01 15:55:00|980.8|980.3|981.4|980.9|981.5|981|980.7|980.2|167
1682956800000|2023-05-01 16:00:00|981.5|981|981.5|981|981.7|981.2|981.3|980.8|196
1682957100000|2023-05-01 16:05:00|981.4|980.9|981.8|981.3|981.8|981.3|981.3|980.8|261
1682957400000|2023-05-01 16:10:00|981.7|981.2|981.3|980.8|981.7|981.2|981.2|980.7|164
1682957700000|2023-05-01 16:15:00|981.2|980.7|980.9|980.4|981.2|980.7|980.9|980.4|205
1682958000000|2023-05-01 16:20:00|981|980.5|981.2|980.7|981.2|980.7|981|980.5|200
1682958300000|2023-05-01 16:25:00|981.1|980.6|981.5|981|981.6|981.1|981|980.5|106
1682958600000|2023-05-01 16:30:00|981.4|980.9|982.2|981.7|982.2|981.7|981.4|980.9|234
1682958900000|2023-05-01 16:35:00|982.3|981.8|982.4|981.9|982.7|982.2|982.1|981.6|249
1682959200000|2023-05-01 16:40:00|982.5|982|982.2|981.7|982.7|982.2|982.2|981.7|163
1682959500000|2023-05-01 16:45:00|982.1|981.6|982|981.5|982.3|981.8|981.9|981.4|275
1682959800000|2023-05-01 16:50:00|982.1|981.6|982.3|981.8|982.4|981.9|982.1|981.6|151
1682960100000|2023-05-01 16:55:00|982.4|981.9|982.2|981.7|982.4|981.9|982.1|981.6|289
1682960400000|2023-05-01 17:00:00|982.1|981.6|982.1|981.6|982.4|981.9|982.1|981.6|428
1682960700000|2023-05-01 17:05:00|982.2|981.7|981.9|981.4|982.3|981.8|981.9|981.4|464
1682961000000|2023-05-01 17:10:00|981.8|981.3|981.7|981.2|981.9|981.4|981.7|981.2|317
1682961300000|2023-05-01 17:15:00|981.6|981.1|981.4|980.9|981.7|981.2|981.2|980.7|535
1682961600000|2023-05-01 17:20:00|981.3|980.8|981.6|981.1|981.6|981.1|981.2|980.7|199
1682961900000|2023-05-01 17:25:00|981.5|981|980.9|980.4|981.5|981|980.9|980.4|585
1682962200000|2023-05-01 17:30:00|980.8|980.3|980.8|980.3|980.9|980.4|980.6|980.1|888
1682962500000|2023-05-01 17:35:00|980.7|980.2|980.1|979.6|980.8|980.3|979.9|979.4|963
1682962800000|2023-05-01 17:40:00|980.2|979.7|980|979.5|980.6|980.1|979.9|979.4|505
1682963100000|2023-05-01 17:45:00|979.9|979.4|980.1|979.6|980.3|979.8|979.9|979.4|484
1682963400000|2023-05-01 17:50:00|980|979.5|980.6|980.1|980.6|980.1|980|979.5|217
1682963700000|2023-05-01 17:55:00|980.5|980|980.8|980.3|980.8|980.3|980.5|980|114
1682964000000|2023-05-01 18:00:00|980.9|980.4|980.6|980.1|980.9|980.4|980.6|980.1|212
1682964300000|2023-05-01 18:05:00|980.5|980|980.7|980.2|980.7|980.2|980.4|979.9|718
1682964600000|2023-05-01 18:10:00|980.6|980.1|980.1|979.6|980.7|980.2|980.1|979.6|588
1682964900000|2023-05-01 18:15:00|980|979.5|980|979.5|980.3|979.8|979.9|979.4|986
1682965200000|2023-05-01 18:20:00|980.1|979.6|980.1|979.6|980.5|980|980|979.5|622
1682965500000|2023-05-01 18:25:00|980|979.5|979.8|979.3|980|979.5|979.7|979.2|654
1682965800000|2023-05-01 18:30:00|979.9|979.4|978.8|978.3|979.9|979.4|978.7|978.2|684
1682966100000|2023-05-01 18:35:00|978.9|978.4|979.2|978.7|979.2|978.7|978.4|977.9|842
1682966400000|2023-05-01 18:40:00|979.1|978.6|979.3|978.8|979.3|978.8|978.9|978.4|652
1682966700000|2023-05-01 18:45:00|979.2|978.7|979.1|978.6|979.2|978.7|978.8|978.3|942
1682967000000|2023-05-01 18:50:00|979.2|978.7|979.1|978.6|979.3|978.8|978.8|978.3|823
1682967300000|2023-05-01 18:55:00|979.2|978.7|979.3|978.8|979.5|979|979.2|978.7|300
1682967600000|2023-05-01 19:00:00|979.4|978.9|978.9|978.4|979.4|978.9|978.9|978.4|559
1682967900000|2023-05-01 19:05:00|979|978.5|978.8|978.3|979|978.5|978.6|978.1|676
1682968200000|2023-05-01 19:10:00|978.7|978.2|978.5|978|978.8|978.3|978.4|977.9|495
1682968500000|2023-05-01 19:15:00|978.4|977.9|978.7|978.2|978.7|978.2|978.1|977.6|1025
1682968800000|2023-05-01 19:20:00|978.8|978.3|979.2|978.7|979.3|978.8|978.8|978.3|442
1682969100000|2023-05-01 19:25:00|979.1|978.6|978.9|978.4|979.1|978.6|978.8|978.3|428
1682969400000|2023-05-01 19:30:00|979|978.5|978.8|978.3|979|978.5|978.7|978.2|517
1682969700000|2023-05-01 19:35:00|978.7|978.2|978.5|978|978.7|978.2|978.4|977.9|714
1682970000000|2023-05-01 19:40:00|978.6|978.1|979|978.5|979|978.5|978.5|978|793
1682970300000|2023-05-01 19:45:00|978.9|978.4|979.4|978.9|979.4|978.9|978.9|978.4|554
1682970600000|2023-05-01 19:50:00|979.6|979.1|979.4|978.9|979.7|979.2|979.2|978.7|1085
1682970900000|2023-05-01 19:55:00|979.3|978.8|978.7|978.2|979.8|979.3|978.7|978.2|6094
1682971200000|2023-05-01 20:00:00|979.4|977.4|979.1|977.1|980.1|978.1|979.1|977.1|1195
1682971500000|2023-05-01 20:05:00|979.3|977.3|979|977|979.3|977.3|979|977|97
1682971800000|2023-05-01 20:10:00|978.9|976.9|978.8|976.8|979|977|978.8|976.8|83
1682972100000|2023-05-01 20:15:00|978.7|976.7|978.6|976.6|978.8|976.8|978.4|976.4|216
1682972400000|2023-05-01 20:20:00|978.5|976.5|978.2|976.2|978.5|976.5|978.2|976.2|101
1682972700000|2023-05-01 20:25:00|978.4|976.4|978.7|976.7|978.7|976.7|978.4|976.4|31
1682973000000|2023-05-01 20:30:00|978.4|976.4|978.4|976.4|978.5|976.5|978.4|976.4|12
1682973300000|2023-05-01 20:35:00|978.3|976.3|978.1|976.1|978.3|976.3|978.1|976.1|52
1682973600000|2023-05-01 20:40:00|978|976|977.9|975.9|978|976|977.9|975.9|17
1682973900000|2023-05-01 20:45:00|977.8|975.8|977.4|975.4|977.8|975.8|977.3|975.3|323
1682974200000|2023-05-01 20:50:00|977.3|975.3|977.5|975.5|977.6|975.6|977.3|975.3|33
1682974500000|2023-05-01 20:55:00|977.4|975.4|977|975|977.4|975.4|977|975|147
1682975700000|2023-05-01 21:15:00|977.7|975.7|977.8|975.8|977.8|975.8|977.7|975.7|7
1682978100000|2023-05-01 21:55:00|975.9|973.9|975.9|973.9|975.9|973.9|975.9|973.9|4
1682978400000|2023-05-01 22:00:00|977.1|975.1|977|975|977.2|975.2|976.6|974.6|1
1682978700000|2023-05-01 22:05:00|976.9|974.9|976.9|974.9|977|975|976.8|974.8|0
1682979000000|2023-05-01 22:10:00|977|975|976.9|974.9|977|975|976.8|974.8|0
1682979300000|2023-05-01 22:15:00|976.8|974.8|976.9|974.9|976.9|974.9|976.8|974.8|0
1682979600000|2023-05-01 22:20:00|977|975|976.9|974.9|977|975|976.9|974.9|0
1682979900000|2023-05-01 22:25:00|977|975|977.2|975.2|977.3|975.3|976.9|974.9|0
1682980200000|2023-05-01 22:30:00|977.3|975.3|977.3|975.3|977.4|975.4|977.2|975.2|0
1682980500000|2023-05-01 22:35:00|977.4|975.4|977.4|975.4|977.4|975.4|977.4|975.4|0
1682980800000|2023-05-01 22:40:00|977.3|975.3|977.2|975.2|977.4|975.4|977.1|975.1|0
1682981100000|2023-05-01 22:45:00|977.3|975.3|977|975|977.3|975.3|977|975|0
1682981400000|2023-05-01 22:50:00|977.1|975.1|977.2|975.2|977.2|975.2|976.9|974.9|0
1682982000000|2023-05-01 23:00:00|977.1|975.1|977.4|975.4|977.4|975.4|977.1|975.1|0
1682982600000|2023-05-01 23:10:00|977.5|975.5|977.4|975.4|977.5|975.5|977.3|975.3|0
1682982900000|2023-05-01 23:15:00|977.3|975.3|977.3|975.3|977.4|975.4|977.3|975.3|0
1682983200000|2023-05-01 23:20:00|977.2|975.2|977.2|975.2|977.3|975.3|977.1|975.1|0
1682983500000|2023-05-01 23:25:00|977.1|975.1|977.1|975.1|977.2|975.2|977|975|0
1682983800000|2023-05-01 23:30:00|977|975|977|975|977|975|977|975|0
1682984100000|2023-05-01 23:35:00|977.1|975.1|977.2|975.2|977.2|975.2|977.1|975.1|0
1682984400000|2023-05-01 23:40:00|977.3|975.3|977.2|975.2|977.3|975.3|977.2|975.2|0
1682984700000|2023-05-01 23:45:00|977.3|975.3|977.1|975.1|977.3|975.3|977.1|975.1|0
1682985000000|2023-05-01 23:50:00|977.2|975.2|977.2|975.2|977.3|975.3|977.1|975.1|0
1682985300000|2023-05-01 23:55:00|977.3|975.3|977.1|975.1|977.3|975.3|977.1|975.1|0
1682985600000|2023-05-02 00:00:00|977.5|975.5|978.7|976.7|979|977|977.4|975.4|144
1682985900000|2023-05-02 00:05:00|979|977|980.1|978.1|980.1|978.1|979|977|111
1682986200000|2023-05-02 00:10:00|980.3|978.3|979.9|977.9|980.5|978.5|979.9|977.9|25
1682986500000|2023-05-02 00:15:00|979.7|977.7|980.1|978.1|980.1|978.1|979.5|977.5|48
1682986800000|2023-05-02 00:20:00|980|978|979.6|977.6|980.1|978.1|979.4|977.4|41
1682987100000|2023-05-02 00:25:00|979.5|977.5|978.9|976.9|979.6|977.6|978.9|976.9|17
1682987400000|2023-05-02 00:30:00|979|977|978.8|976.8|979.1|977.1|978.6|976.6|39
1682987700000|2023-05-02 00:35:00|978.9|976.9|978.7|976.7|979|977|978.7|976.7|9
1682988000000|2023-05-02 00:40:00|979.1|977.1|978.8|976.8|979.1|977.1|978.8|976.8|9
1682988300000|2023-05-02 00:45:00|979|977|978.6|976.6|979.1|977.1|978.6|976.6|8
1682988600000|2023-05-02 00:50:00|978.5|976.5|978.8|976.8|978.8|976.8|978.5|976.5|4
1682988900000|2023-05-02 00:55:00|978.7|976.7|978.5|976.5|978.7|976.7|978.5|976.5|2
1682989200000|2023-05-02 01:00:00|978.4|976.4|977.9|975.9|978.4|976.4|977.8|975.8|11
1682989500000|2023-05-02 01:05:00|978.4|976.4|978.4|976.4|978.4|976.4|978.4|976.4|3
1682989800000|2023-05-02 01:10:00|||||||||1
1682990100000|2023-05-02 01:15:00|979.5|977.5|983.6|981.6|983.6|981.6|979.4|977.4|85
1682990400000|2023-05-02 01:20:00|983.7|981.7|984.8|982.8|984.9|982.9|983.5|981.5|40
1682990700000|2023-05-02 01:25:00|985|983|984.7|982.7|985.6|983.6|984.7|982.7|32
1682991000000|2023-05-02 01:30:00|984.9|982.9|985.6|983.6|985.6|983.6|983.6|981.6|28
1682991300000|2023-05-02 01:35:00|985.9|983.9|986|984|987.5|985.5|985.8|983.8|150
1682991600000|2023-05-02 01:40:00|985.1|983.1|984.7|982.7|985.1|983.1|984.7|982.7|3
1682991900000|2023-05-02 01:45:00|982.6|980.6|981.1|979.1|982.6|980.6|980.9|978.9|105
1682992200000|2023-05-02 01:50:00|980.3|978.3|978.7|976.7|980.4|978.4|978.7|976.7|67
1682992500000|2023-05-02 01:55:00|978.6|976.6|978|976|979.3|977.3|978|976|21
1682992800000|2023-05-02 02:00:00|978.3|976.3|978.9|976.9|978.9|976.9|978.1|976.1|36
1682993100000|2023-05-02 02:05:00|977.9|975.9|976.2|974.2|977.9|975.9|976.1|974.1|41
1682993400000|2023-05-02 02:10:00|976.3|974.3|977.5|975.5|977.5|975.5|976|974|25
1682993700000|2023-05-02 02:15:00|977|975|976.1|974.1|977|975|976|974|22
1682994000000|2023-05-02 02:20:00|976.2|974.2|977|975|977|975|975.8|973.8|10
1682994300000|2023-05-02 02:25:00|976.2|974.2|976.3|974.3|976.3|974.3|976.1|974.1|5
1682994600000|2023-05-02 02:30:00|976.4|974.4|975.8|973.8|976.4|974.4|975.6|973.6|17
1682994900000|2023-05-02 02:35:00|976.6|974.6|976.5|974.5|976.7|974.7|976.5|974.5|23
1682995200000|2023-05-02 02:40:00|977.1|975.1|976.2|974.2|977.1|975.1|976.2|974.2|13
1682995800000|2023-05-02 02:50:00|976.4|974.4|976.9|974.9|977.2|975.2|976.4|974.4|8
1682996100000|2023-05-02 02:55:00|977|975|976.9|974.9|977|975|976.9|974.9|44
1682996400000|2023-05-02 03:00:00|976.7|974.7|976.9|974.9|976.9|974.9|976.7|974.7|63
1682996700000|2023-05-02 03:05:00|977.4|975.4|978.4|976.4|978.4|976.4|977.4|975.4|12
1682997000000|2023-05-02 03:10:00|978.5|976.5|979.3|977.3|979.6|977.6|978.5|976.5|56
1682997300000|2023-05-02 03:15:00|979.2|977.2|979.8|977.8|979.8|977.8|978.9|976.9|55
1682997600000|2023-05-02 03:20:00|979.6|977.6|978.6|976.6|979.6|977.6|978.6|976.6|10
1682998200000|2023-05-02 03:30:00|978.4|976.4|978.5|976.5|978.8|976.8|978.4|976.4|12
1682998500000|2023-05-02 03:35:00|978.3|976.3|978.5|976.5|978.5|976.5|978.3|976.3|12
1682998800000|2023-05-02 03:40:00|978|976|977.9|975.9|978.1|976.1|977.9|975.9|28
1682999100000|2023-05-02 03:45:00|977.6|975.6|977.6|975.6|977.6|975.6|977.6|975.6|2
1682999400000|2023-05-02 03:50:00|978.1|976.1|978|976|978.1|976.1|978|976|5
1682999700000|2023-05-02 03:55:00|977.9|975.9|978.1|976.1|978.1|976.1|977.9|975.9|12
1683000000000|2023-05-02 04:00:00|978.4|976.4|978.4|976.4|978.4|976.4|978.4|976.4|3
1683000300000|2023-05-02 04:05:00|978.2|976.2|978.3|976.3|978.4|976.4|978.2|976.2|5
1683000900000|2023-05-02 04:15:00|||||||||2
1683001200000|2023-05-02 04:20:00|978.4|976.4|978.1|976.1|978.4|976.4|978.1|976.1|2
1683001500000|2023-05-02 04:25:00|977.8|975.8|977.8|975.8|977.8|975.8|977.8|975.8|1
1683001800000|2023-05-02 04:30:00|978.2|976.2|978.5|976.5|978.6|976.6|977.7|975.7|71
1683002100000|2023-05-02 04:35:00|979|977|979|977|979|977|979|977|7
1683002400000|2023-05-02 04:40:00|978.8|976.8|978.7|976.7|978.8|976.8|978.7|976.7|2
1683002700000|2023-05-02 04:45:00|979|977|979|977|979.2|977.2|979|977|12
1683003000000|2023-05-02 04:50:00|978.8|976.8|978.9|976.9|978.9|976.9|978.8|976.8|4
1683003300000|2023-05-02 04:55:00|979.1|977.1|978.6|976.6|979.1|977.1|978.6|976.6|11
1683003600000|2023-05-02 05:00:00|978.9|976.9|978.5|976.5|978.9|976.9|978.5|976.5|27
1683003900000|2023-05-02 05:05:00|977.9|975.9|978.4|976.4|978.4|976.4|977.6|975.6|7
1683004200000|2023-05-02 05:10:00|978.7|976.7|979.2|977.2|979.2|977.2|978.6|976.6|10
1683004500000|2023-05-02 05:15:00|979.6|977.6|979.5|977.5|979.6|977.6|979.5|977.5|3
1683004800000|2023-05-02 05:20:00|979.8|977.8|979.8|977.8|979.8|977.8|979.7|977.7|3
1683005100000|2023-05-02 05:25:00|980.2|978.2|980.8|978.8|980.8|978.8|980|978|31
1683005400000|2023-05-02 05:30:00|981.1|979.1|981.1|979.1|981.5|979.5|981|979|21
1683005700000|2023-05-02 05:35:00|981.2|979.2|981|979|981.3|979.3|980.8|978.8|10
1683006000000|2023-05-02 05:40:00|980.8|978.8|980.1|978.1|980.8|978.8|980.1|978.1|15
1683006300000|2023-05-02 05:45:00|980.2|978.2|980|978|980.5|978.5|979.9|977.9|30
1683006600000|2023-05-02 05:50:00|980.1|978.1|979.7|977.7|980.1|978.1|979.5|977.5|28
1683006900000|2023-05-02 05:55:00|979.9|977.9|980.2|978.2|980.2|978.2|979.7|977.7|18
1683007200000|2023-05-02 06:00:00|979.9|977.9|979.4|977.4|979.9|977.9|979.1|977.1|139
1683007500000|2023-05-02 06:05:00|979.5|977.5|979.6|977.6|979.7|977.7|979.4|977.4|14
1683007800000|2023-05-02 06:10:00|979.4|977.4|979.4|977.4|979.6|977.6|979.3|977.3|21
1683008100000|2023-05-02 06:15:00|979.6|977.6|980.1|978.1|980.1|978.1|979.6|977.6|32
1683008400000|2023-05-02 06:20:00|980.2|978.2|980.5|978.5|980.6|978.6|980.2|978.2|60
1683008700000|2023-05-02 06:25:00|980.6|978.6|979.8|977.8|980.9|978.9|979.8|977.8|62
1683009000000|2023-05-02 06:30:00|979.6|977.6|979.2|977.2|980|978|979.2|977.2|15
1683009300000|2023-05-02 06:35:00|979.1|977.1|978.4|976.4|979.2|977.2|978|976|42
1683009600000|2023-05-02 06:40:00|978.3|976.3|978.5|976.5|978.9|976.9|978|976|32
1683009900000|2023-05-02 06:45:00|978.6|976.6|979.2|977.2|979.2|977.2|978.4|976.4|22
1683010200000|2023-05-02 06:50:00|979.1|977.1|979.2|977.2|979.3|977.3|979|977|20
1683010500000|2023-05-02 06:55:00|979.5|977.5|979.7|977.7|979.9|977.9|979.5|977.5|79
1683010800000|2023-05-02 07:00:00|979.8|977.8|981.4|979.4|981.4|979.4|979.4|977.4|217
1683011100000|2023-05-02 07:05:00|981.3|979.3|981.2|979.2|981.9|979.9|981.1|979.1|59
1683011400000|2023-05-02 07:10:00|981.3|979.3|981|979|981.3|979.3|980.7|978.7|87
1683011700000|2023-05-02 07:15:00|981.2|979.2|980.6|978.6|981.2|979.2|980.6|978.6|75
1683012000000|2023-05-02 07:20:00|980.5|978.5|980.5|978.5|980.7|978.7|980|978|128
1683012300000|2023-05-02 07:25:00|980.3|978.3|980.4|978.4|980.6|978.6|980|978|188
1683012600000|2023-05-02 07:30:00|980.3|978.3|980.1|978.1|980.5|978.5|979.7|977.7|443
1683012900000|2023-05-02 07:35:00|980|978|980.1|978.1|980.1|978.1|979.7|977.7|311
1683013200000|2023-05-02 07:40:00|980.2|978.2|980.2|978.2|980.5|978.5|980.1|978.1|154
1683013500000|2023-05-02 07:45:00|980.3|978.3|979.6|977.6|980.5|978.5|979.6|977.6|301
1683013800000|2023-05-02 07:50:00|979.7|977.7|979.4|977.4|980.1|978.1|979.4|977.4|233
1683014100000|2023-05-02 07:55:00|979.5|977.5|978.7|976.7|979.5|977.5|978.6|976.6|259
1683014400000|2023-05-02 08:00:00|978.6|976.6|977.9|975.9|978.6|976.6|977.5|975.5|892
1683014700000|2023-05-02 08:05:00|977.7|975.7|977.5|975.5|978|976|977.4|975.4|397
1683015000000|2023-05-02 08:10:00|977.4|975.4|977.4|975.4|978|976|977.4|975.4|293
1683015300000|2023-05-02 08:15:00|977.5|975.5|977.4|975.4|977.5|975.5|977|975|301
1683015600000|2023-05-02 08:20:00|977.3|975.3|977.2|975.2|977.6|975.6|977|975|280
1683015900000|2023-05-02 08:25:00|977.3|975.3|977.2|975.2|977.6|975.6|977|975|103
1683016200000|2023-05-02 08:30:00|977.1|975.1|977.4|975.4|977.4|975.4|977.1|975.1|77
1683016500000|2023-05-02 08:35:00|977.3|975.3|977.3|975.3|977.3|975.3|976.8|974.8|166
1683016800000|2023-05-02 08:40:00|977.4|975.4|977.4|975.4|977.5|975.5|977.2|975.2|82
1683017100000|2023-05-02 08:45:00|977.5|975.5|977.7|975.7|977.7|975.7|977.5|975.5|71
1683017400000|2023-05-02 08:50:00|977.8|975.8|977.1|975.1|977.8|975.8|977.1|975.1|104
1683017700000|2023-05-02 08:55:00|977.2|975.2|977|975|977.2|975.2|977|975|125
1683018000000|2023-05-02 09:00:00|976.9|974.9|977.5|975.5|977.7|975.7|976.8|974.8|378
1683018300000|2023-05-02 09:05:00|977.3|975.3|977.2|975.2|977.5|975.5|977|975|304
1683018600000|2023-05-02 09:10:00|977.3|975.3|977.3|975.3|977.5|975.5|977.2|975.2|87
1683018900000|2023-05-02 09:15:00|977.1|975.1|977.6|975.6|977.6|975.6|977|975|108
1683019200000|2023-05-02 09:20:00|977.8|975.8|977|975|977.8|975.8|976.9|974.9|774
1683019500000|2023-05-02 09:25:00|977.1|975.1|977|975|977.2|975.2|976.9|974.9|234
1683019800000|2023-05-02 09:30:00|977.1|975.1|977.1|975.1|977.2|975.2|976.9|974.9|80
1683020100000|2023-05-02 09:35:00|977.2|975.2|977.4|975.4|977.5|975.5|977.1|975.1|103
1683020400000|2023-05-02 09:40:00|977.5|975.5|977.9|975.9|977.9|975.9|977.4|975.4|205
1683020700000|2023-05-02 09:45:00|977.8|975.8|977.6|975.6|977.9|975.9|977.5|975.5|68
1683021000000|2023-05-02 09:50:00|977.5|975.5|977.3|975.3|977.7|975.7|977.2|975.2|135
1683021300000|2023-05-02 09:55:00|977.2|975.2|976.9|974.9|977.2|975.2|976.9|974.9|155
1683021600000|2023-05-02 10:00:00|976.8|974.8|976.4|974.4|976.8|974.8|976.3|974.3|60
1683021900000|2023-05-02 10:05:00|976.3|974.3|976.5|974.5|976.7|974.7|976.3|974.3|87
1683022200000|2023-05-02 10:10:00|976.6|974.6|976.8|974.8|977.1|975.1|976.4|974.4|131
1683022500000|2023-05-02 10:15:00|976.9|974.9|976.9|974.9|976.9|974.9|976.9|974.9|43
1683022800000|2023-05-02 10:20:00|977|975|977.1|975.1|977.1|975.1|976.8|974.8|44
1683023100000|2023-05-02 10:25:00|977|975|977.1|975.1|977.1|975.1|977|975|20
1683023400000|2023-05-02 10:30:00|977|975|977|975|977.1|975.1|976.9|974.9|90
1683023700000|2023-05-02 10:35:00|977.1|975.1|977.1|975.1|977.2|975.2|977|975|92
1683024000000|2023-05-02 10:40:00|977|975|976.9|974.9|977|975|976.7|974.7|306
1683024300000|2023-05-02 10:45:00|977|975|977.2|975.2|977.2|975.2|977|975|165
1683024600000|2023-05-02 10:50:00|977.4|975.4|977.1|975.1|977.4|975.4|977.1|975.1|40
1683024900000|2023-05-02 10:55:00|977.2|975.2|977.3|975.3|977.3|975.3|977|975|98
1683025200000|2023-05-02 11:00:00|977.2|975.2|977.3|975.3|977.5|975.5|977.2|975.2|94
1683025500000|2023-05-02 11:05:00|977.4|975.4|977.9|975.9|977.9|975.9|977.4|975.4|82
1683025800000|2023-05-02 11:10:00|977.7|975.7|977.5|975.5|977.8|975.8|977.5|975.5|69
1683026100000|2023-05-02 11:15:00|977.4|975.4|977.6|975.6|977.8|975.8|977.4|975.4|154
1683026400000|2023-05-02 11:20:00|977.7|975.7|977.6|975.6|977.7|975.7|977.6|975.6|62
1683026700000|2023-05-02 11:25:00|977.5|975.5|977.4|975.4|977.5|975.5|977.1|975.1|48
1683027000000|2023-05-02 11:30:00|977.2|975.2|977.1|975.1|977.4|975.4|977.1|975.1|79
1683027300000|2023-05-02 11:35:00|977.2|975.2|977.4|975.4|977.4|975.4|977.2|975.2|53
1683027600000|2023-05-02 11:40:00|977.3|975.3|977.5|975.5|977.6|975.6|977.3|975.3|60
1683027900000|2023-05-02 11:45:00|977.6|975.6|977.5|975.5|977.7|975.7|977.4|975.4|83
1683028200000|2023-05-02 11:50:00|977.6|975.6|977.6|975.6|977.6|975.6|977.3|975.3|99
1683028500000|2023-05-02 11:55:00|977.7|975.7|977.5|975.5|977.7|975.7|977.5|975.5|40
1683028800000|2023-05-02 12:00:00|977.4|975.4|977.5|975.5|977.5|975.5|977.1|975.1|167
1683029100000|2023-05-02 12:05:00|977.6|975.6|977.5|975.5|977.7|975.7|977.5|975.5|119
1683029400000|2023-05-02 12:10:00|977.4|975.4|977.4|975.4|977.4|975.4|977.4|975.4|86
1683029700000|2023-05-02 12:15:00|977.3|975.3|977.3|975.3|977.4|975.4|977.2|975.2|102
1683030000000|2023-05-02 12:20:00|977.4|975.4|977|975|977.4|975.4|976.9|974.9|278
1683030300000|2023-05-02 12:25:00|976.9|974.9|976.6|974.6|977.1|975.1|976.5|974.5|373
1683030600000|2023-05-02 12:30:00|976.5|974.5|976.9|974.9|977|975|976.3|974.3|137
1683030900000|2023-05-02 12:35:00|977|975|976.8|974.8|977|975|976.8|974.8|106
1683031200000|2023-05-02 12:40:00|976.7|974.7|977.1|975.1|977.1|975.1|976.7|974.7|96
1683031500000|2023-05-02 12:45:00|977|975|976.8|974.8|977.1|975.1|976.7|974.7|103
1683031800000|2023-05-02 12:50:00|976.9|974.9|977.3|975.3|977.4|975.4|976.9|974.9|129
1683032100000|2023-05-02 12:55:00|977.4|975.4|976.9|974.9|977.4|975.4|976.9|974.9|130
1683032400000|2023-05-02 13:00:00|977|975|977|975|977.2|975.2|976.8|974.8|94
1683032700000|2023-05-02 13:05:00|976.9|974.9|976.8|974.8|977|975|976.6|974.6|185
1683033000000|2023-05-02 13:10:00|976.7|974.7|976.1|974.1|976.9|974.9|976.1|974.1|142
1683033300000|2023-05-02 13:15:00|976.2|974.2|976.7|974.7|976.8|974.8|976.1|974.1|181
1683033600000|2023-05-02 13:20:00|976.8|974.8|976.8|974.8|976.9|974.9|976.7|974.7|197
1683033900000|2023-05-02 13:25:00|976.7|974.7|976.4|974.4|976.8|974.8|976.2|974.2|447
1683034200000|2023-05-02 13:30:00|975.7|975.2|974.7|974.2|975.8|975.3|974.1|973.6|3415
1683034500000|2023-05-02 13:35:00|974.6|974.1|973.8|973.3|974.9|974.4|973.4|972.9|1259
1683034800000|2023-05-02 13:40:00|973.7|973.2|972.8|972.3|974|973.5|972.5|972|1524
1683035100000|2023-05-02 13:45:00|972.7|972.2|972.4|971.9|973.2|972.7|972.4|971.9|1563
1683035400000|2023-05-02 13:50:00|972.5|972|972.2|971.7|973|972.5|972|971.5|1207
1683035700000|2023-05-02 13:55:00|972.1|971.6|971.3|970.8|972.3|971.8|970.9|970.4|1732
1683036000000|2023-05-02 14:00:00|971.2|970.7|971.1|970.6|972.2|971.7|970.9|970.4|2081
1683036300000|2023-05-02 14:05:00|971.2|970.7|970.1|969.6|971.2|970.7|969.8|969.3|1014
1683036600000|2023-05-02 14:10:00|970.2|969.7|970|969.5|970.2|969.7|969.2|968.7|2163
1683036900000|2023-05-02 14:15:00|970.1|969.6|969.6|969.1|970.3|969.8|969.4|968.9|1132
1683037200000|2023-05-02 14:20:00|969.7|969.2|968|967.5|969.7|969.2|968|967.5|1644
1683037500000|2023-05-02 14:25:00|968.1|967.6|967.8|967.3|968.4|967.9|967.3|966.8|1456
1683037800000|2023-05-02 14:30:00|967.7|967.2|967.9|967.4|968.3|967.8|967.4|966.9|1817
1683038100000|2023-05-02 14:35:00|967.8|967.3|967.4|966.9|968.2|967.7|966.9|966.4|1076
1683038400000|2023-05-02 14:40:00|967.3|966.8|968.1|967.6|968.4|967.9|967.3|966.8|1881
1683038700000|2023-05-02 14:45:00|968.2|967.7|967.9|967.4|968.5|968|967.4|966.9|1024
1683039000000|2023-05-02 14:50:00|967.8|967.3|967.5|967|968.1|967.6|966.8|966.3|1893
1683039300000|2023-05-02 14:55:00|967.4|966.9|967.2|966.7|967.5|967|967|966.5|1176
1683039600000|2023-05-02 15:00:00|967.1|966.6|967.4|966.9|967.4|966.9|966.4|965.9|2337
1683039900000|2023-05-02 15:05:00|967.3|966.8|967.4|966.9|967.6|967.1|966.8|966.3|1115
1683040200000|2023-05-02 15:10:00|967.5|967|967.3|966.8|967.6|967.1|967|966.5|571
1683040500000|2023-05-02 15:15:00|967.4|966.9|966.7|966.2|967.7|967.2|966.6|966.1|616
1683040800000|2023-05-02 15:20:00|966.8|966.3|966.8|966.3|967.1|966.6|966.2|965.7|1166
1683041100000|2023-05-02 15:25:00|966.9|966.4|966.7|966.2|967.2|966.7|966.4|965.9|1014
1683041400000|2023-05-02 15:30:00|966.8|966.3|967|966.5|967|966.5|966.2|965.7|1111
1683041700000|2023-05-02 15:35:00|967.1|966.6|967.6|967.1|967.7|967.2|967|966.5|1211
1683042000000|2023-05-02 15:40:00|967.7|967.2|968.4|967.9|968.4|967.9|967.7|967.2|668
1683042300000|2023-05-02 15:45:00|968.5|968|968.4|967.9|969|968.5|968.2|967.7|1002
1683042600000|2023-05-02 15:50:00|968.3|967.8|968.4|967.9|968.5|968|967.7|967.2|1101
1683042900000|2023-05-02 15:55:00|968.5|968|968.8|968.3|968.8|968.3|968.2|967.7|645
1683043200000|2023-05-02 16:00:00|968.9|968.4|968.6|968.1|968.9|968.4|968.3|967.8|468
1683043500000|2023-05-02 16:05:00|968.5|968|968.8|968.3|968.9|968.4|968.2|967.7|332
1683043800000|2023-05-02 16:10:00|968.7|968.2|969|968.5|969|968.5|968.4|967.9|476
1683044100000|2023-05-02 16:15:00|968.9|968.4|968.9|968.4|968.9|968.4|968.2|967.7|727
1683044400000|2023-05-02 16:20:00|968.8|968.3|968.7|968.2|968.9|968.4|968.3|967.8|318
1683044700000|2023-05-02 16:25:00|968.6|968.1|968.9|968.4|968.9|968.4|968.5|968|300
1683045000000|2023-05-02 16:30:00|968.8|968.3|968.3|967.8|969|968.5|968.3|967.8|742
1683045300000|2023-05-02 16:35:00|968.4|967.9|969|968.5|969.2|968.7|968.4|967.9|771
1683045600000|2023-05-02 16:40:00|969.1|968.6|969.2|968.7|969.2|968.7|968.8|968.3|397
1683045900000|2023-05-02 16:45:00|969.3|968.8|968.9|968.4|969.3|968.8|968.8|968.3|489
1683046200000|2023-05-02 16:50:00|969|968.5|969.5|969|969.5|969|969|968.5|318
1683046500000|2023-05-02 16:55:00|969.4|968.9|969.2|968.7|969.5|969|968.9|968.4|250
1683046800000|2023-05-02 17:00:00|969.3|968.8|969.6|969.1|969.7|969.2|969.2|968.7|283
1683047100000|2023-05-02 17:05:00|969.7|969.2|969.4|968.9|969.8|969.3|969.4|968.9|215
1683047400000|2023-05-02 17:10:00|969.5|969|969.1|968.6|969.6|969.1|969.1|968.6|480
1683047700000|2023-05-02 17:15:00|969.2|968.7|969.1|968.6|969.4|968.9|969.1|968.6|392
1683048000000|2023-05-02 17:20:00|969.2|968.7|969.3|968.8|969.4|968.9|969.1|968.6|131
1683048300000|2023-05-02 17:25:00|969.4|968.9|969|968.5|969.5|969|969|968.5|222
1683048600000|2023-05-02 17:30:00|969.1|968.6|969.1|968.6|969.3|968.8|969|968.5|449
1683048900000|2023-05-02 17:35:00|969.2|968.7|969.5|969|969.6|969.1|969.2|968.7|240
1683049200000|2023-05-02 17:40:00|969.6|969.1|969.4|968.9|969.6|969.1|969.3|968.8|133
1683049500000|2023-05-02 17:45:00|969.5|969|969.9|969.4|970|969.5|969.5|969|270
1683049800000|2023-05-02 17:50:00|970|969.5|970.1|969.6|970.4|969.9|970|969.5|372
1683050100000|2023-05-02 17:55:00|970|969.5|969.4|968.9|970.1|969.6|969.4|968.9|430
1683050400000|2023-05-02 18:00:00|969.3|968.8|968.9|968.4|969.4|968.9|968.8|968.3|332
1683050700000|2023-05-02 18:05:00|969|968.5|968.8|968.3|969.1|968.6|968.8|968.3|261
1683051000000|2023-05-02 18:10:00|968.9|968.4|968.3|967.8|969|968.5|968.2|967.7|375
1683051300000|2023-05-02 18:15:00|968.4|967.9|969.1|968.6|969.3|968.8|968.4|967.9|470
1683051600000|2023-05-02 18:20:00|969.2|968.7|968.8|968.3|969.2|968.7|968.7|968.2|351
1683051900000|2023-05-02 18:25:00|968.9|968.4|969|968.5|969.2|968.7|968.7|968.2|195
1683052200000|2023-05-02 18:30:00|969.1|968.6|968.8|968.3|969.1|968.6|968.7|968.2|168
1683052500000|2023-05-02 18:35:00|968.9|968.4|969.2|968.7|969.3|968.8|968.9|968.4|189
1683052800000|2023-05-02 18:40:00|969.1|968.6|969.1|968.6|969.2|968.7|968.7|968.2|271
1683053100000|2023-05-02 18:45:00|969.2|968.7|969.4|968.9|969.4|968.9|969.1|968.6|113
1683053400000|2023-05-02 18:50:00|969.5|969|969.5|969|969.7|969.2|969.3|968.8|157
1683053700000|2023-05-02 18:55:00|969.4|968.9|969.7|969.2|969.7|969.2|969.4|968.9|139
1683054000000|2023-05-02 19:00:00|969.8|969.3|969.6|969.1|970|969.5|969.4|968.9|245
1683054300000|2023-05-02 19:05:00|969.7|969.2|969.9|969.4|970|969.5|969.6|969.1|560
1683054600000|2023-05-02 19:10:00|970|969.5|970|969.5|970.2|969.7|970|969.5|345
1683054900000|2023-05-02 19:15:00|970.1|969.6|969.5|969|970.1|969.6|969.3|968.8|397
1683055200000|2023-05-02 19:20:00|969.6|969.1|969.6|969.1|969.9|969.4|969.4|968.9|239
1683055500000|2023-05-02 19:25:00|969.7|969.2|969.7|969.2|969.9|969.4|969.6|969.1|220
1683055800000|2023-05-02 19:30:00|969.6|969.1|969.2|968.7|969.6|969.1|969.1|968.6|290
1683056100000|2023-05-02 19:35:00|969.3|968.8|969.6|969.1|969.7|969.2|969|968.5|198
1683056400000|2023-05-02 19:40:00|969.5|969|969.6|969.1|969.7|969.2|969.5|969|135
1683056700000|2023-05-02 19:45:00|969.5|969|969.3|968.8|969.5|969|969.2|968.7|492
1683057000000|2023-05-02 19:50:00|969.4|968.9|969.9|969.4|969.9|969.4|969.3|968.8|783
1683057300000|2023-05-02 19:55:00|969.8|969.3|969.4|968.9|969.9|969.4|969.3|968.8|7209
1683057600000|2023-05-02 20:00:00|970|968|970.3|968.3|970.4|968.4|970|968|1040
1683057900000|2023-05-02 20:05:00|970.4|968.4|970.3|968.3|970.5|968.5|970.2|968.2|102
1683058200000|2023-05-02 20:10:00|970.2|968.2|970.2|968.2|970.2|968.2|970.1|968.1|44
1683058500000|2023-05-02 20:15:00|970.1|968.1|969.9|967.9|970.1|968.1|969.9|967.9|63
1683058800000|2023-05-02 20:20:00|969.8|967.8|969.8|967.8|969.8|967.8|969.7|967.7|27
1683059100000|2023-05-02 20:25:00|969.7|967.7|969.7|967.7|969.7|967.7|969.7|967.7|21
1683059400000|2023-05-02 20:30:00|969.9|967.9|969.8|967.8|969.9|967.9|969.8|967.8|3
1683059700000|2023-05-02 20:35:00|969.7|967.7|969.7|967.7|969.7|967.7|969.7|967.7|5
1683060000000|2023-05-02 20:40:00|969.6|967.6|969.6|967.6|969.6|967.6|969.6|967.6|6
1683060300000|2023-05-02 20:45:00|969.7|967.7|969.6|967.6|969.8|967.8|969.6|967.6|45
1683060600000|2023-05-02 20:50:00|969.7|967.7|969.6|967.6|969.7|967.7|969.5|967.5|8
1683060900000|2023-05-02 20:55:00|969.7|967.7|969.7|967.7|969.7|967.7|969.5|967.5|26
1683064500000|2023-05-02 21:55:00|970.3|968.3|970.3|968.3|970.3|968.3|970.3|968.3|2
1683064800000|2023-05-02 22:00:00|969.5|967.5|969.6|967.6|969.7|967.7|969.2|967.2|0
1683065100000|2023-05-02 22:05:00|969.5|967.5|969.7|967.7|969.7|967.7|969.4|967.4|0
1683065400000|2023-05-02 22:10:00|969.8|967.8|969.8|967.8|970|968|969.7|967.7|0
1683065700000|2023-05-02 22:15:00|969.9|967.9|969.8|967.8|969.9|967.9|969.5|967.5|0
1683066000000|2023-05-02 22:20:00|969.7|967.7|969.7|967.7|969.8|967.8|969.6|967.6|0
1683066300000|2023-05-02 22:25:00|969.6|967.6|969.8|967.8|969.9|967.9|969.5|967.5|0
1683066600000|2023-05-02 22:30:00|970|968|969.8|967.8|970.1|968.1|969.8|967.8|0
1683066900000|2023-05-02 22:35:00|969.9|967.9|969.7|967.7|970|968|969.7|967.7|0
1683067200000|2023-05-02 22:40:00|969.6|967.6|969.7|967.7|969.7|967.7|969.5|967.5|0
1683067500000|2023-05-02 22:45:00|969.6|967.6|969.7|967.7|969.7|967.7|969.6|967.6|0
1683067800000|2023-05-02 22:50:00|969.6|967.6|969.7|967.7|969.7|967.7|969.6|967.6|0
1683068400000|2023-05-02 23:00:00|969.6|967.6|969.7|967.7|969.7|967.7|969.4|967.4|0
1683068700000|2023-05-02 23:05:00|969.8|967.8|970|968|970|968|969.7|967.7|0
1683069000000|2023-05-02 23:10:00|969.9|967.9|970|968|970|968|969.8|967.8|0
1683069300000|2023-05-02 23:15:00|969.9|967.9|970.1|968.1|970.1|968.1|969.9|967.9|0
1683069600000|2023-05-02 23:20:00|970.2|968.2|970.3|968.3|970.3|968.3|970.2|968.2|0
1683069900000|2023-05-02 23:25:00|970.2|968.2|970.3|968.3|970.3|968.3|970.2|968.2|0
1683070200000|2023-05-02 23:30:00|970.2|968.2|970.3|968.3|970.3|968.3|970.2|968.2|0
1683070500000|2023-05-02 23:35:00|970.2|968.2|970.2|968.2|970.3|968.3|970.1|968.1|0
1683070800000|2023-05-02 23:40:00|970.1|968.1|970.3|968.3|970.4|968.4|970.1|968.1|0
1683071100000|2023-05-02 23:45:00|970.4|968.4|970.6|968.6|970.6|968.6|970.3|968.3|0
1683071400000|2023-05-02 23:50:00|970.7|968.7|970.6|968.6|970.7|968.7|970.5|968.5|0
1683071700000|2023-05-02 23:55:00|970.7|968.7|970.8|968.8|970.8|968.8|970.6|968.6|0
1683072000000|2023-05-03 00:00:00|970.7|968.7|970.3|968.3|970.7|968.7|970.2|968.2|13
1683072300000|2023-05-03 00:05:00|970.6|968.6|970.5|968.5|970.6|968.6|970.5|968.5|15
1683072600000|2023-05-03 00:10:00|970.4|968.4|969.9|967.9|970.4|968.4|969.8|967.8|49
1683072900000|2023-05-03 00:15:00|970.4|968.4|970.3|968.3|970.4|968.4|970.3|968.3|6
1683073200000|2023-05-03 00:20:00|970.4|968.4|970|968|970.4|968.4|970|968|29
1683073500000|2023-05-03 00:25:00|970.3|968.3|970.6|968.6|970.7|968.7|970.3|968.3|15
1683073800000|2023-05-03 00:30:00|970.7|968.7|971.1|969.1|971.1|969.1|970.6|968.6|16
1683074100000|2023-05-03 00:35:00|971.3|969.3|971.5|969.5|971.7|969.7|971.3|969.3|26
1683074400000|2023-05-03 00:40:00|971.6|969.6|971.7|969.7|971.8|969.8|971.3|969.3|23
1683074700000|2023-05-03 00:45:00|971.6|969.6|971.3|969.3|971.6|969.6|971.2|969.2|18
1683075000000|2023-05-03 00:50:00|971.2|969.2|971.2|969.2|971.2|969.2|970.9|968.9|11
1683075300000|2023-05-03 00:55:00|971.5|969.5|971|969|971.5|969.5|971|969|9
1683075600000|2023-05-03 01:00:00|971.3|969.3|971.4|969.4|971.9|969.9|971.3|969.3|49
1683075900000|2023-05-03 01:05:00|971.2|969.2|970.6|968.6|971.3|969.3|970.6|968.6|42
1683076200000|2023-05-03 01:10:00|971.7|969.7|971.4|969.4|971.7|969.7|971.4|969.4|33
1683076500000|2023-05-03 01:15:00|971.3|969.3|969|967|971.3|969.3|968.3|966.3|138
1683076800000|2023-05-03 01:20:00|969.1|967.1|970.5|968.5|970.5|968.5|969.1|967.1|20
1683077100000|2023-05-03 01:25:00|971.1|969.1|970.9|968.9|971.4|969.4|970.9|968.9|14
1683077400000|2023-05-03 01:30:00|970.6|968.6|969.9|967.9|970.8|968.8|969.7|967.7|52
1683077700000|2023-05-03 01:35:00|970|968|970.2|968.2|971.8|969.8|970|968|195
1683078000000|2023-05-03 01:40:00|970.9|968.9|971|969|971.7|969.7|970.7|968.7|38
1683078300000|2023-05-03 01:45:00|970.9|968.9|969.8|967.8|971.2|969.2|969.8|967.8|49
1683078600000|2023-05-03 01:50:00|969.7|967.7|968.2|966.2|969.7|967.7|968.1|966.1|111
1683078900000|2023-05-03 01:55:00|968.3|966.3|969.8|967.8|969.8|967.8|968.3|966.3|15
1683079200000|2023-05-03 02:00:00|970|968|971.1|969.1|971.1|969.1|969.8|967.8|32
1683079500000|2023-05-03 02:05:00|971|969|971.4|969.4|971.4|969.4|970.7|968.7|23
1683079800000|2023-05-03 02:10:00|971.2|969.2|970.3|968.3|971.5|969.5|970.3|968.3|31
1683080100000|2023-05-03 02:15:00|970.2|968.2|970|968|970.2|968.2|969.9|967.9|23
1683080400000|2023-05-03 02:20:00|970.3|968.3|970.5|968.5|970.9|968.9|970.3|968.3|12
1683080700000|2023-05-03 02:25:00|970.6|968.6|970.1|968.1|970.8|968.8|970.1|968.1|7
1683081000000|2023-05-03 02:30:00|969.4|967.4|969.6|967.6|969.8|967.8|969.3|967.3|14
1683081300000|2023-05-03 02:35:00|969.7|967.7|969.6|967.6|969.7|967.7|969.2|967.2|17
1683081600000|2023-05-03 02:40:00|969.8|967.8|969.8|967.8|969.8|967.8|969.8|967.8|1
1683081900000|2023-05-03 02:45:00|969.6|967.6|970.5|968.5|970.5|968.5|969.4|967.4|46
1683082200000|2023-05-03 02:50:00|970.4|968.4|970.4|968.4|970.8|968.8|970.4|968.4|11
1683082500000|2023-05-03 02:55:00|970.5|968.5|969.7|967.7|970.5|968.5|969.7|967.7|5
1683082800000|2023-05-03 03:00:00|969.8|967.8|969.8|967.8|969.8|967.8|969.5|967.5|17
1683083100000|2023-05-03 03:05:00|969.6|967.6|969.3|967.3|969.6|967.6|969.3|967.3|20
1683083400000|2023-05-03 03:10:00|969.1|967.1|969|967|969.1|967.1|968.6|966.6|50
1683083700000|2023-05-03 03:15:00|968.8|966.8|968.3|966.3|968.9|966.9|968.2|966.2|22
1683084000000|2023-05-03 03:20:00|968.2|966.2|967.5|965.5|968.3|966.3|967|965|107
1683084300000|2023-05-03 03:25:00|967.6|965.6|967.7|965.7|967.7|965.7|967.6|965.6|7
1683084600000|2023-05-03 03:30:00|967.9|965.9|967.6|965.6|967.9|965.9|967.5|965.5|17
1683084900000|2023-05-03 03:35:00|967.7|965.7|967.9|965.9|967.9|965.9|967.5|965.5|24
1683085200000|2023-05-03 03:40:00|968|966|968.3|966.3|968.3|966.3|968|966|10
1683085500000|2023-05-03 03:45:00|968.2|966.2|968.4|966.4|968.4|966.4|968.1|966.1|11
1683085800000|2023-05-03 03:50:00|968.6|966.6|969|967|969|967|968.6|966.6|11
1683086100000|2023-05-03 03:55:00|968.9|966.9|968.8|966.8|969|967|968.7|966.7|8
1683086400000|2023-05-03 04:00:00|968.7|966.7|968.9|966.9|968.9|966.9|968.6|966.6|24
1683086700000|2023-05-03 04:05:00|968.8|966.8|968.8|966.8|968.8|966.8|968.7|966.7|6
1683087000000|2023-05-03 04:10:00|968.7|966.7|968.6|966.6|968.8|966.8|968.6|966.6|4
1683087300000|2023-05-03 04:15:00|968.7|966.7|968.7|966.7|968.8|966.8|968.6|966.6|14
1683087600000|2023-05-03 04:20:00|968.4|966.4|968.3|966.3|968.4|966.4|968.2|966.2|7
1683087900000|2023-05-03 04:25:00|968.4|966.4|968.5|966.5|968.5|966.5|968.3|966.3|6
1683088200000|2023-05-03 04:30:00|968.6|966.6|968.6|966.6|968.6|966.6|968.6|966.6|4
1683088500000|2023-05-03 04:35:00|968.7|966.7|968.8|966.8|968.8|966.8|968.7|966.7|9
1683088800000|2023-05-03 04:40:00|968.9|966.9|968.8|966.8|969|967|968.8|966.8|12
1683089100000|2023-05-03 04:45:00|968.9|966.9|968.9|966.9|969.1|967.1|968.9|966.9|12
1683089400000|2023-05-03 04:50:00|969.2|967.2|969.1|967.1|969.2|967.2|969|967|10
1683089700000|2023-05-03 04:55:00|969.2|967.2|969.1|967.1|969.2|967.2|969.1|967.1|5
1683090000000|2023-05-03 05:00:00|969.2|967.2|970.3|968.3|970.4|968.4|969.2|967.2|55
1683090300000|2023-05-03 05:05:00|970.1|968.1|969.8|967.8|970.1|968.1|969.7|967.7|23
1683090600000|2023-05-03 05:10:00|970|968|970.5|968.5|970.5|968.5|970|968|16
1683090900000|2023-05-03 05:15:00|970.9|968.9|970.3|968.3|970.9|968.9|970.3|968.3|10
1683091200000|2023-05-03 05:20:00|969.8|967.8|969.8|967.8|969.8|967.8|969.5|967.5|7
1683091500000|2023-05-03 05:25:00|969.6|967.6|969.4|967.4|969.6|967.6|969.4|967.4|14
1683091800000|2023-05-03 05:30:00|969.3|967.3|968.9|966.9|969.4|967.4|968.8|966.8|51
1683092100000|2023-05-03 05:35:00|968.8|966.8|968.7|966.7|969.1|967.1|968.7|966.7|45
1683092400000|2023-05-03 05:40:00|968.6|966.6|968.5|966.5|968.6|966.6|968.3|966.3|42
1683092700000|2023-05-03 05:45:00|968.6|966.6|968.2|966.2|968.7|966.7|968|966|46
1683093000000|2023-05-03 05:50:00|968.1|966.1|968.1|966.1|968.2|966.2|967.7|965.7|42
1683093300000|2023-05-03 05:55:00|967.9|965.9|968.7|966.7|968.7|966.7|967.9|965.9|28
1683093600000|2023-05-03 06:00:00|968.5|966.5|968.8|966.8|969|967|968.4|966.4|52
1683093900000|2023-05-03 06:05:00|968.7|966.7|968.8|966.8|969.1|967.1|968.3|966.3|55
1683094200000|2023-05-03 06:10:00|968.9|966.9|969.3|967.3|969.4|967.4|968.9|966.9|75
1683094500000|2023-05-03 06:15:00|969.2|967.2|969.3|967.3|969.6|967.6|969.2|967.2|86
1683094800000|2023-05-03 06:20:00|969.5|967.5|969.4|967.4|969.7|967.7|969.1|967.1|57
1683095100000|2023-05-03 06:25:00|969.5|967.5|970|968|970.1|968.1|969|967|36
1683095400000|2023-05-03 06:30:00|970.1|968.1|970.3|968.3|970.3|968.3|969.7|967.7|69
1683095700000|2023-05-03 06:35:00|970.1|968.1|969.5|967.5|970.1|968.1|969.4|967.4|48
1683096000000|2023-05-03 06:40:00|969.6|967.6|969.8|967.8|969.9|967.9|969.6|967.6|69
1683096300000|2023-05-03 06:45:00|969.7|967.7|969.5|967.5|969.7|967.7|969.3|967.3|58
1683096600000|2023-05-03 06:50:00|969.4|967.4|969.6|967.6|970|968|969.3|967.3|82
1683096900000|2023-05-03 06:55:00|969.7|967.7|969.4|967.4|969.9|967.9|969.3|967.3|69
1683097200000|2023-05-03 07:00:00|969.3|967.3|969.4|967.4|969.9|967.9|969.2|967.2|446
1683097500000|2023-05-03 07:05:00|969.3|967.3|968.2|966.2|969.3|967.3|968.2|966.2|157
1683097800000|2023-05-03 07:10:00|968.3|966.3|969.1|967.1|969.2|967.2|968.3|966.3|97
1683098100000|2023-05-03 07:15:00|969.2|967.2|970.2|968.2|970.6|968.6|969.2|967.2|289
1683098400000|2023-05-03 07:20:00|970|968|970.1|968.1|970.3|968.3|969.9|967.9|165
1683098700000|2023-05-03 07:25:00|970|968|970.1|968.1|970.2|968.2|969.8|967.8|114
1683099000000|2023-05-03 07:30:00|970|968|969.8|967.8|970.2|968.2|969.6|967.6|176
1683099300000|2023-05-03 07:35:00|969.9|967.9|970|968|970.4|968.4|969.8|967.8|179
1683099600000|2023-05-03 07:40:00|970.1|968.1|969.6|967.6|970.2|968.2|969.6|967.6|197
1683099900000|2023-05-03 07:45:00|969.7|967.7|969.7|967.7|969.9|967.9|969.5|967.5|106
1683100200000|2023-05-03 07:50:00|969.6|967.6|969.5|967.5|970.1|968.1|969.4|967.4|197
1683100500000|2023-05-03 07:55:00|969.6|967.6|970|968|970.1|968.1|969.4|967.4|187
1683100800000|2023-05-03 08:00:00|970.1|968.1|970.1|968.1|970.3|968.3|969.9|967.9|329
1683101100000|2023-05-03 08:05:00|970.2|968.2|970.5|968.5|970.9|968.9|970|968|249
1683101400000|2023-05-03 08:10:00|970.6|968.6|970.4|968.4|971|969|970.3|968.3|230
1683101700000|2023-05-03 08:15:00|970.3|968.3|970.7|968.7|970.8|968.8|970.2|968.2|203
1683102000000|2023-05-03 08:20:00|970.6|968.6|970.1|968.1|970.6|968.6|969.9|967.9|101
1683102300000|2023-05-03 08:25:00|970.2|968.2|970.1|968.1|970.3|968.3|970|968|68
1683102600000|2023-05-03 08:30:00|970|968|970.1|968.1|970.2|968.2|969.9|967.9|63
1683102900000|2023-05-03 08:35:00|969.8|967.8|970.8|968.8|970.8|968.8|969.8|967.8|148
1683103200000|2023-05-03 08:40:00|970.9|968.9|971.1|969.1|971.2|969.2|970.8|968.8|470
1683103500000|2023-05-03 08:45:00|971|969|970.8|968.8|971.1|969.1|970.7|968.7|89
1683103800000|2023-05-03 08:50:00|970.7|968.7|970.6|968.6|970.8|968.8|970.4|968.4|35
1683104100000|2023-05-03 08:55:00|970.5|968.5|970.4|968.4|970.8|968.8|970.4|968.4|44
1683104400000|2023-05-03 09:00:00|970.3|968.3|970.7|968.7|971.2|969.2|970.3|968.3|50
1683104700000|2023-05-03 09:05:00|970.8|968.8|970.6|968.6|970.8|968.8|970.5|968.5|35
1683105000000|2023-05-03 09:10:00|970.7|968.7|971.1|969.1|971.3|969.3|970.7|968.7|137
1683105300000|2023-05-03 09:15:00|971|969|970.9|968.9|971.1|969.1|970.7|968.7|134
1683105600000|2023-05-03 09:20:00|971|969|971.6|969.6|971.6|969.6|971|969|124
1683105900000|2023-05-03 09:25:00|971.5|969.5|971.2|969.2|971.5|969.5|971.1|969.1|52
1683106200000|2023-05-03 09:30:00|971.1|969.1|971.2|969.2|971.2|969.2|970.9|968.9|100
1683106500000|2023-05-03 09:35:00|971.1|969.1|970.9|968.9|971.1|969.1|970.7|968.7|164
1683106800000|2023-05-03 09:40:00|971|969|971.3|969.3|971.3|969.3|970.8|968.8|62
1683107100000|2023-05-03 09:45:00|971.2|969.2|971.4|969.4|971.6|969.6|971.2|969.2|117
1683107400000|2023-05-03 09:50:00|971.3|969.3|971.2|969.2|971.5|969.5|971.1|969.1|45
1683107700000|2023-05-03 09:55:00|971.3|969.3|971.1|969.1|971.5|969.5|971.1|969.1|75
1683108000000|2023-05-03 10:00:00|971.2|969.2|971|969|971.3|969.3|971|969|57
1683108300000|2023-05-03 10:05:00|971.1|969.1|970.8|968.8|971.1|969.1|970.6|968.6|145
1683108600000|2023-05-03 10:10:00|970.9|968.9|970.9|968.9|971|969|970.7|968.7|58
1683108900000|2023-05-03 10:15:00|971|969|970.7|968.7|971.1|969.1|970.5|968.5|129
1683109200000|2023-05-03 10:20:00|970.6|968.6|970.6|968.6|970.7|968.7|970.5|968.5|58
1683109500000|2023-05-03 10:25:00|970.7|968.7|970.7|968.7|970.9|968.9|970.5|968.5|50
1683109800000|2023-05-03 10:30:00|970.6|968.6|970.6|968.6|970.6|968.6|970.4|968.4|99
1683110100000|2023-05-03 10:35:00|970.5|968.5|971.1|969.1|971.1|969.1|970.5|968.5|87
1683110400000|2023-05-03 10:40:00|971.2|969.2|971.2|969.2|971.4|969.4|971|969|74
1683110700000|2023-05-03 10:45:00|971.1|969.1|970.7|968.7|971.1|969.1|970.6|968.6|55
1683111000000|2023-05-03 10:50:00|970.6|968.6|970.4|968.4|970.7|968.7|970.1|968.1|85
1683111300000|2023-05-03 10:55:00|970.5|968.5|970.5|968.5|970.7|968.7|970.4|968.4|56
1683111600000|2023-05-03 11:00:00|970.6|968.6|970.7|968.7|970.7|968.7|970.3|968.3|133
1683111900000|2023-05-03 11:05:00|970.8|968.8|970.8|968.8|970.9|968.9|970.7|968.7|67
1683112200000|2023-05-03 11:10:00|970.9|968.9|971.1|969.1|971.2|969.2|970.8|968.8|124
1683112500000|2023-05-03 11:15:00|971|969|971.5|969.5|971.6|969.6|970.9|968.9|467
1683112800000|2023-05-03 11:20:00|971.6|969.6|971.2|969.2|971.6|969.6|971|969|134
1683113100000|2023-05-03 11:25:00|971.1|969.1|971.2|969.2|971.3|969.3|971.1|969.1|61
1683113400000|2023-05-03 11:30:00|971.1|969.1|971.2|969.2|971.2|969.2|971|969|69
1683113700000|2023-05-03 11:35:00|971.3|969.3|971|969|971.3|969.3|970.9|968.9|58
1683114000000|2023-05-03 11:40:00|970.9|968.9|971.5|969.5|971.7|969.7|970.9|968.9|413
1683114300000|2023-05-03 11:45:00|971.6|969.6|971|969|971.6|969.6|971|969|182
1683114600000|2023-05-03 11:50:00|970.9|968.9|971|969|971|969|970.8|968.8|35
1683114900000|2023-05-03 11:55:00|971.1|969.1|971|969|971.1|969.1|971|969|19
1683115200000|2023-05-03 12:00:00|970.9|968.9|970.9|968.9|970.9|968.9|970.6|968.6|100
1683115500000|2023-05-03 12:05:00|970.8|968.8|971|969|971.1|969.1|970.8|968.8|102
1683115800000|2023-05-03 12:10:00|970.9|968.9|971|969|971.4|969.4|970.9|968.9|489
1683116100000|2023-05-03 12:15:00|970.6|968.6|971|969|971.2|969.2|970.2|968.2|1084
1683116400000|2023-05-03 12:20:00|971.1|969.1|970.5|968.5|971.1|969.1|970.4|968.4|253
1683116700000|2023-05-03 12:25:00|970.6|968.6|970.4|968.4|970.6|968.6|970|968|217
1683117000000|2023-05-03 12:30:00|970.5|968.5|970.4|968.4|971|969|970.4|968.4|430
1683117300000|2023-05-03 12:35:00|970.5|968.5|970.3|968.3|970.5|968.5|970.3|968.3|176
1683117600000|2023-05-03 12:40:00|970.4|968.4|970.1|968.1|970.4|968.4|970.1|968.1|264
1683117900000|2023-05-03 12:45:00|969.9|967.9|970.1|968.1|970.1|968.1|969.9|967.9|259
1683118200000|2023-05-03 12:50:00|970.2|968.2|970.2|968.2|970.2|968.2|970|968|204
1683118500000|2023-05-03 12:55:00|970.3|968.3|970.4|968.4|970.5|968.5|970.3|968.3|211
1683118800000|2023-05-03 13:00:00|970.3|968.3|970.3|968.3|970.5|968.5|970.2|968.2|267
1683119100000|2023-05-03 13:05:00|970.2|968.2|970.3|968.3|970.4|968.4|970.2|968.2|170
1683119400000|2023-05-03 13:10:00|970.4|968.4|970.5|968.5|970.7|968.7|970.2|968.2|169
1683119700000|2023-05-03 13:15:00|970.4|968.4|971.3|969.3|971.3|969.3|970.3|968.3|473
1683120000000|2023-05-03 13:20:00|971.4|969.4|971|969|971.6|969.6|971|969|369
1683120300000|2023-05-03 13:25:00|970.9|968.9|971.4|969.4|971.4|969.4|970.7|968.7|463
1683120600000|2023-05-03 13:30:00|970.7|970.2|969.3|968.8|970.9|970.4|968.6|968.1|3857
1683120900000|2023-05-03 13:35:00|969.4|968.9|969.6|969.1|970|969.5|969.2|968.7|1107
1683121200000|2023-05-03 13:40:00|969.9|969.4|970.2|969.7|970.6|970.1|969.6|969.1|527
1683121500000|2023-05-03 13:45:00|970.3|969.8|969.8|969.3|970.4|969.9|968.9|968.4|802
1683121800000|2023-05-03 13:50:00|969.9|969.4|970.4|969.9|970.8|970.3|969.8|969.3|669
1683122100000|2023-05-03 13:55:00|970.5|970|969.8|969.3|970.8|970.3|969.5|969|740
1683122400000|2023-05-03 14:00:00|969.9|969.4|970.2|969.7|970.7|970.2|969.7|969.2|1070
1683122700000|2023-05-03 14:05:00|970.3|969.8|969.8|969.3|970.5|970|969.6|969.1|732
1683123000000|2023-05-03 14:10:00|969.9|969.4|969.8|969.3|970.1|969.6|969.4|968.9|869
1683123300000|2023-05-03 14:15:00|969.9|969.4|970|969.5|970.3|969.8|969.6|969.1|664
1683123600000|2023-05-03 14:20:00|970.1|969.6|970|969.5|970.6|970.1|969.7|969.2|500
1683123900000|2023-05-03 14:25:00|970.1|969.6|969.6|969.1|970.1|969.6|969.2|968.7|865
1683124200000|2023-05-03 14:30:00|969.7|969.2|970.3|969.8|970.5|970|969.6|969.1|834
1683124500000|2023-05-03 14:35:00|970.2|969.7|970.2|969.7|970.7|970.2|970.1|969.6|260
1683124800000|2023-05-03 14:40:00|970.1|969.6|970.4|969.9|970.6|970.1|969.9|969.4|610
1683125100000|2023-05-03 14:45:00|970.5|970|970.5|970|970.7|970.2|969.6|969.1|735
1683125400000|2023-05-03 14:50:00|970.6|970.1|971.3|970.8|971.7|971.2|970.6|970.1|1526
1683125700000|2023-05-03 14:55:00|971.4|970.9|971.4|970.9|971.7|971.2|971.2|970.7|695
1683126000000|2023-05-03 15:00:00|971.3|970.8|971.6|971.1|971.6|971.1|971|970.5|1645
1683126300000|2023-05-03 15:05:00|971.7|971.2|970.9|970.4|971.7|971.2|970.9|970.4|1151
1683126600000|2023-05-03 15:10:00|970.8|970.3|971.2|970.7|971.3|970.8|970.6|970.1|1244
1683126900000|2023-05-03 15:15:00|971.3|970.8|971|970.5|971.3|970.8|970.9|970.4|379
1683127200000|2023-05-03 15:20:00|970.9|970.4|971.4|970.9|971.4|970.9|970.8|970.3|398
1683127500000|2023-05-03 15:25:00|971.3|970.8|971.1|970.6|971.5|971|970.9|970.4|689
1683127800000|2023-05-03 15:30:00|971|970.5|970.4|969.9|971.1|970.6|970.4|969.9|785
1683128100000|2023-05-03 15:35:00|970.5|970|970.4|969.9|970.8|970.3|970.1|969.6|458
1683128400000|2023-05-03 15:40:00|970.3|969.8|970.1|969.6|970.6|970.1|969.9|969.4|462
1683128700000|2023-05-03 15:45:00|970.2|969.7|970.4|969.9|970.8|970.3|970.2|969.7|423
1683129000000|2023-05-03 15:50:00|970.5|970|970.9|970.4|971|970.5|970.4|969.9|617
1683129300000|2023-05-03 15:55:00|971|970.5|971.2|970.7|971.4|970.9|971|970.5|375
1683129600000|2023-05-03 16:00:00|971.3|970.8|971.3|970.8|971.4|970.9|971.1|970.6|134
1683129900000|2023-05-03 16:05:00|971.2|970.7|971.7|971.2|971.8|971.3|971.2|970.7|120
1683130200000|2023-05-03 16:10:00|971.6|971.1|971.6|971.1|971.7|971.2|971.3|970.8|104
1683130500000|2023-05-03 16:15:00|971.5|971|971.3|970.8|971.6|971.1|971.3|970.8|106
1683130800000|2023-05-03 16:20:00|971.2|970.7|971.8|971.3|971.8|971.3|971.2|970.7|104
1683131100000|2023-05-03 16:25:00|971.7|971.2|972|971.5|972.1|971.6|971.7|971.2|220
1683131400000|2023-05-03 16:30:00|971.9|971.4|971.5|971|972|971.5|971.5|971|218
1683131700000|2023-05-03 16:35:00|971.6|971.1|971.5|971|971.6|971.1|971.1|970.6|170
1683132000000|2023-05-03 16:40:00|971.6|971.1|971.6|971.1|971.7|971.2|971.5|971|143
1683132300000|2023-05-03 16:45:00|971.5|971|971.5|971|971.6|971.1|971.3|970.8|102
1683132600000|2023-05-03 16:50:00|971.4|970.9|971.7|971.2|972|971.5|971.4|970.9|363
1683132900000|2023-05-03 16:55:00|971.6|971.1|971.9|971.4|971.9|971.4|971.5|971|117
1683133200000|2023-05-03 17:00:00|971.8|971.3|971.6|971.1|971.9|971.4|971.6|971.1|258
1683133500000|2023-05-03 17:05:00|971.5|971|971.6|971.1|971.7|971.2|971.5|971|154
1683133800000|2023-05-03 17:10:00|971.7|971.2|971.7|971.2|971.9|971.4|971.7|971.2|157
1683134100000|2023-05-03 17:15:00|971.8|971.3|972|971.5|972|971.5|971.6|971.1|129
1683134400000|2023-05-03 17:20:00|972.1|971.6|972.2|971.7|972.3|971.8|972|971.5|179
1683134700000|2023-05-03 17:25:00|972.3|971.8|972.5|972|972.7|972.2|972.3|971.8|108
1683135000000|2023-05-03 17:30:00|972.6|972.1|972.6|972.1|972.8|972.3|972.5|972|119
1683135300000|2023-05-03 17:35:00|972.4|971.9|972.3|971.8|972.5|972|972.2|971.7|143
1683135600000|2023-05-03 17:40:00|972.2|971.7|972.4|971.9|972.6|972.1|972.2|971.7|123
1683135900000|2023-05-03 17:45:00|972.5|972|971.9|971.4|972.5|972|971.7|971.2|537
1683136200000|2023-05-03 17:50:00|971.8|971.3|971.6|971.1|971.9|971.4|971.6|971.1|258
1683136500000|2023-05-03 17:55:00|971.7|971.2|971.8|971.3|971.8|971.3|971.5|971|375
1683136800000|2023-05-03 18:00:00|971.6|971.1|972.9|972.4|973.9|973.4|971.1|970.6|1951
1683137100000|2023-05-03 18:05:00|973|972.5|972.5|972|973.7|973.2|971.6|971.1|640
1683137400000|2023-05-03 18:10:00|972.3|971.8|973.4|972.9|973.4|972.9|971.4|970.9|532
1683137700000|2023-05-03 18:15:00|973.5|973|973.4|972.9|973.8|973.3|972.8|972.3|350
1683138000000|2023-05-03 18:20:00|973.5|973|974.2|973.7|974.6|974.1|973.1|972.6|354
1683138300000|2023-05-03 18:25:00|974.1|973.6|974|973.5|974.8|974.3|973.9|973.4|424
1683138600000|2023-05-03 18:30:00|974.1|973.6|971.9|971.4|974.1|973.6|971.8|971.3|1025
1683138900000|2023-05-03 18:35:00|972|971.5|973|972.5|973.3|972.8|970.2|969.7|2318
1683139200000|2023-05-03 18:40:00|973.1|972.6|972.7|972.2|974.9|974.4|972.1|971.6|1152
1683139500000|2023-05-03 18:45:00|972.9|972.4|972.7|972.2|973.6|973.1|972.5|972|563
1683139800000|2023-05-03 18:50:00|972.6|972.1|972.1|971.6|972.8|972.3|970.7|970.2|1071
1683140100000|2023-05-03 18:55:00|972.2|971.7|973.3|972.8|974.1|973.6|971.8|971.3|624
1683140400000|2023-05-03 19:00:00|973.1|972.6|972.7|972.2|973.5|973|971.6|971.1|397
1683140700000|2023-05-03 19:05:00|972.5|972|970.8|970.3|973.9|973.4|970|969.5|857
1683141000000|2023-05-03 19:10:00|970.5|970|969.7|969.2|970.6|970.1|969.1|968.6|740
1683141300000|2023-05-03 19:15:00|969.4|968.9|971|970.5|971.3|970.8|968.9|968.4|642
1683141600000|2023-05-03 19:20:00|970.7|970.2|970.7|970.2|971|970.5|969.7|969.2|405
1683141900000|2023-05-03 19:25:00|970.8|970.3|969.3|968.8|971.3|970.8|969.2|968.7|461
1683142200000|2023-05-03 19:30:00|969.1|968.6|968.3|967.8|969.5|969|967.9|967.4|763
1683142500000|2023-05-03 19:35:00|968.4|967.9|967.9|967.4|968.6|968.1|967.9|967.4|566
1683142800000|2023-05-03 19:40:00|967.8|967.3|968.1|967.6|968.2|967.7|967.6|967.1|721
1683143100000|2023-05-03 19:45:00|968.3|967.8|968.1|967.6|968.7|968.2|967.8|967.3|688
1683143400000|2023-05-03 19:50:00|968.2|967.7|968.7|968.2|968.8|968.3|968|967.5|1226
1683143700000|2023-05-03 19:55:00|968.6|968.1|968|967.5|968.7|968.2|967.8|967.3|6450
1683144000000|2023-05-03 20:00:00|968.7|966.7|968.9|966.9|969|967|968.4|966.4|916
1683144300000|2023-05-03 20:05:00|969|967|969.4|967.4|969.5|967.5|968.8|966.8|114
1683144600000|2023-05-03 20:10:00|969.5|967.5|969.3|967.3|969.6|967.6|969.2|967.2|208
1683144900000|2023-05-03 20:15:00|969.2|967.2|969.2|967.2|969.4|967.4|969.2|967.2|19
1683145200000|2023-05-03 20:20:00|969.1|967.1|969.1|967.1|969.2|967.2|969.1|967.1|23
1683145500000|2023-05-03 20:25:00|969.3|967.3|969.3|967.3|969.3|967.3|969.3|967.3|11
1683145800000|2023-05-03 20:30:00|||||||||26
1683146100000|2023-05-03 20:35:00|969.2|967.2|969.4|967.4|969.4|967.4|969.2|967.2|19
1683146400000|2023-05-03 20:40:00|969.3|967.3|969.3|967.3|969.4|967.4|969.2|967.2|102
1683146700000|2023-05-03 20:45:00|969.1|967.1|967.9|965.9|969.1|967.1|967.7|965.7|455
1683147000000|2023-05-03 20:50:00|967.8|965.8|967.7|965.7|967.9|965.9|967.6|965.6|138
1683147300000|2023-05-03 20:55:00|967.6|965.6|967.4|965.4|967.6|965.6|967.3|965.3|104
1683150900000|2023-05-03 21:55:00|963.7|961.7|963.7|961.7|963.7|961.7|963.7|961.7|6
1683151200000|2023-05-03 22:00:00|966.8|964.8|964|962|967|965|964|962|1
1683151500000|2023-05-03 22:05:00|964.2|962.2|965.2|963.2|965.4|963.4|963.9|961.9|0
1683151800000|2023-05-03 22:10:00|965.3|963.3|965.7|963.7|965.8|963.8|965.2|963.2|0
1683152100000|2023-05-03 22:15:00|965.6|963.6|965.1|963.1|965.8|963.8|965.1|963.1|0
1683152400000|2023-05-03 22:20:00|965|963|965.1|963.1|965.2|963.2|964.8|962.8|0
1683152700000|2023-05-03 22:25:00|965.2|963.2|965.4|963.4|965.7|963.7|965.2|963.2|0
1683153000000|2023-05-03 22:30:00|965.5|963.5|965.5|963.5|965.6|963.6|965.1|963.1|0
1683153300000|2023-05-03 22:35:00|965.6|963.6|966|964|966|964|965.5|963.5|0
1683153600000|2023-05-03 22:40:00|966.1|964.1|966.4|964.4|966.6|964.6|966|964|0
1683153900000|2023-05-03 22:45:00|966.3|964.3|966|964|966.5|964.5|966|964|0
1683154200000|2023-05-03 22:50:00|966.1|964.1|966|964|966.2|964.2|965.8|963.8|0
1683154500000|2023-05-03 22:55:00|966.1|964.1|966.5|964.5|966.5|964.5|966|964|0
1683154800000|2023-05-03 23:00:00|966.4|964.4|966.3|964.3|966.5|964.5|966.3|964.3|0
1683155100000|2023-05-03 23:05:00|966.2|964.2|966.2|964.2|966.3|964.3|965.8|963.8|0
1683155400000|2023-05-03 23:10:00|966.3|964.3|966.7|964.7|966.9|964.9|966.3|964.3|0
1683155700000|2023-05-03 23:15:00|966.8|964.8|966.7|964.7|966.8|964.8|966.6|964.6|0
1683156000000|2023-05-03 23:20:00|966.6|964.6|966.8|964.8|967|965|966.5|964.5|0
1683156300000|2023-05-03 23:25:00|966.7|964.7|966.9|964.9|967|965|966.7|964.7|0
1683156600000|2023-05-03 23:30:00|967|965|967.1|965.1|967.2|965.2|966.7|964.7|0
1683156900000|2023-05-03 23:35:00|967|965|967.2|965.2|967.3|965.3|967|965|0
1683157200000|2023-05-03 23:40:00|967.3|965.3|967.2|965.2|967.3|965.3|967.1|965.1|0
1683157500000|2023-05-03 23:45:00|967.1|965.1|967.3|965.3|967.3|965.3|967.1|965.1|0
1683157800000|2023-05-03 23:50:00|967.2|965.2|967.2|965.2|967.3|965.3|967.1|965.1|0
1683158100000|2023-05-03 23:55:00|967.3|965.3|967.5|965.5|967.5|965.5|967.3|965.3|0
1683158400000|2023-05-04 00:00:00|964.4|962.4|966.2|964.2|966.2|964.2|964.4|962.4|84
1683158700000|2023-05-04 00:05:00|966.7|964.7|967.7|965.7|967.9|965.9|966.7|964.7|59
1683159000000|2023-05-04 00:10:00|967.6|965.6|967.9|965.9|968.3|966.3|967.6|965.6|36
1683159300000|2023-05-04 00:15:00|968.1|966.1|968.6|966.6|968.6|966.6|968.1|966.1|81
1683159600000|2023-05-04 00:20:00|968.7|966.7|968.8|966.8|969.1|967.1|968.7|966.7|39
1683159900000|2023-05-04 00:25:00|968.7|966.7|967.8|965.8|968.8|966.8|967.8|965.8|122
1683160200000|2023-05-04 00:30:00|968.1|966.1|968.1|966.1|968.2|966.2|967.9|965.9|170
1683160500000|2023-05-04 00:35:00|968|966|968.1|966.1|968.3|966.3|968|966|25
1683160800000|2023-05-04 00:40:00|968|966|968|966|968.3|966.3|967.9|965.9|61
1683161100000|2023-05-04 00:45:00|968.3|966.3|968.6|966.6|968.6|966.6|968|966|11
1683161400000|2023-05-04 00:50:00|968.5|966.5|968.3|966.3|968.7|966.7|968.3|966.3|6
1683161700000|2023-05-04 00:55:00|968.1|966.1|968.1|966.1|968.2|966.2|968|966|8
1683162000000|2023-05-04 01:00:00|968.4|966.4|968.6|966.6|968.6|966.6|967.7|965.7|45
1683162300000|2023-05-04 01:05:00|969|967|969.4|967.4|969.9|967.9|969|967|47
1683162600000|2023-05-04 01:10:00|969.2|967.2|969.5|967.5|969.9|967.9|969.2|967.2|22
1683162900000|2023-05-04 01:15:00|969.9|967.9|970.7|968.7|971.1|969.1|969.7|967.7|57
1683163200000|2023-05-04 01:20:00|970.3|968.3|971.4|969.4|971.4|969.4|970.3|968.3|47
1683163500000|2023-05-04 01:25:00|971.1|969.1|971.3|969.3|971.3|969.3|970.9|968.9|69
1683163800000|2023-05-04 01:30:00|971.6|969.6|974|972|974|972|971.6|969.6|39
1683164100000|2023-05-04 01:35:00|974.1|972.1|973.4|971.4|975.1|973.1|973.4|971.4|33
1683164400000|2023-05-04 01:40:00|973.5|971.5|974.2|972.2|974.2|972.2|973.3|971.3|83
1683164700000|2023-05-04 01:45:00|973.8|971.8|973.5|971.5|973.8|971.8|973.2|971.2|22
1683165000000|2023-05-04 01:50:00|973.1|971.1|972.9|970.9|973.3|971.3|972.7|970.7|75
1683165300000|2023-05-04 01:55:00|973.5|971.5|975.3|973.3|975.4|973.4|973.5|971.5|48
1683165600000|2023-05-04 02:00:00|975.2|973.2|977.2|975.2|977.9|975.9|975.2|973.2|181
1683165900000|2023-05-04 02:05:00|977.9|975.9|977.1|975.1|978.5|976.5|977.1|975.1|51
1683166200000|2023-05-04 02:10:00|977.4|975.4|977.5|975.5|977.9|975.9|977.4|975.4|157
1683166500000|2023-05-04 02:15:00|977.4|975.4|977|975|977.6|975.6|976.5|974.5|293
1683166800000|2023-05-04 02:20:00|977.1|975.1|977.3|975.3|977.9|975.9|977.1|975.1|8
1683167100000|2023-05-04 02:25:00|977.2|975.2|978.4|976.4|978.4|976.4|976.9|974.9|10
1683167400000|2023-05-04 02:30:00|978.1|976.1|978.1|976.1|978.1|976.1|978.1|976.1|3
1683167700000|2023-05-04 02:35:00|978.4|976.4|978.7|976.7|978.8|976.8|978|976|72
1683168000000|2023-05-04 02:40:00|978.4|976.4|978.5|976.5|978.8|976.8|978.2|976.2|71
1683168300000|2023-05-04 02:45:00|978.2|976.2|977.4|975.4|978.3|976.3|977.2|975.2|77
1683168600000|2023-05-04 02:50:00|977.6|975.6|977.5|975.5|977.6|975.6|977.5|975.5|10
1683168900000|2023-05-04 02:55:00|978.3|976.3|978.4|976.4|978.4|976.4|978.3|976.3|2
1683169800000|2023-05-04 03:10:00|978.9|976.9|978.4|976.4|978.9|976.9|978.4|976.4|12
1683170100000|2023-05-04 03:15:00|977.9|975.9|978|976|978|976|977.7|975.7|4
1683170400000|2023-05-04 03:20:00|977.9|975.9|978.2|976.2|978.2|976.2|977.6|975.6|53
1683170700000|2023-05-04 03:25:00|978|976|978.1|976.1|978.3|976.3|978|976|17
1683171000000|2023-05-04 03:30:00|977.7|975.7|977.8|975.8|977.8|975.8|977.7|975.7|3
1683171300000|2023-05-04 03:35:00|977.4|975.4|977.4|975.4|977.4|975.4|977.4|975.4|1
1683171600000|2023-05-04 03:40:00|977.6|975.6|977.6|975.6|977.7|975.7|977.6|975.6|10
1683171900000|2023-05-04 03:45:00|977.9|975.9|977.8|975.8|977.9|975.9|977.8|975.8|4
1683172200000|2023-05-04 03:50:00|978.1|976.1|978.1|976.1|978.1|976.1|978.1|976.1|2
1683172500000|2023-05-04 03:55:00|977.9|975.9|977.8|975.8|977.9|975.9|977.8|975.8|3
1683172800000|2023-05-04 04:00:00|977.7|975.7|978|976|978|976|977.7|975.7|5
1683173100000|2023-05-04 04:05:00|977.8|975.8|977.4|975.4|977.8|975.8|977.3|975.3|8
1683173400000|2023-05-04 04:10:00|977.5|975.5|977.1|975.1|977.5|975.5|977.1|975.1|9
1683173700000|2023-05-04 04:15:00|977.4|975.4|977.4|975.4|977.5|975.5|977.2|975.2|8
1683174000000|2023-05-04 04:20:00|977.5|975.5|977.8|975.8|977.8|975.8|977.5|975.5|6
1683174300000|2023-05-04 04:25:00|977.7|975.7|977.6|975.6|977.7|975.7|977.6|975.6|6
1683174600000|2023-05-04 04:30:00|977.8|975.8|978.3|976.3|978.3|976.3|977.8|975.8|5
1683174900000|2023-05-04 04:35:00|978.6|976.6|979|977|979|977|978.6|976.6|14
1683175200000|2023-05-04 04:40:00|978.9|976.9|978.9|976.9|979|977|978.8|976.8|16
1683175500000|2023-05-04 04:45:00|978.8|976.8|978.7|976.7|978.9|976.9|978.7|976.7|8
1683175800000|2023-05-04 04:50:00|978.8|976.8|978.7|976.7|978.8|976.8|978.7|976.7|2
1683176100000|2023-05-04 04:55:00|978.8|976.8|978.8|976.8|978.9|976.9|978.8|976.8|10
1683176400000|2023-05-04 05:00:00|978.7|976.7|977.6|975.6|978.7|976.7|977.6|975.6|26
1683176700000|2023-05-04 05:05:00|977.7|975.7|978.5|976.5|978.5|976.5|977.7|975.7|13
1683177000000|2023-05-04 05:10:00|978.6|976.6|979.5|977.5|979.5|977.5|978.6|976.6|29
1683177300000|2023-05-04 05:15:00|979.4|977.4|979.4|977.4|979.4|977.4|979.1|977.1|33
1683177600000|2023-05-04 05:20:00|979.3|977.3|978.7|976.7|979.3|977.3|978.7|976.7|45
1683177900000|2023-05-04 05:25:00|978.9|976.9|979.1|977.1|979.5|977.5|978.8|976.8|71
1683178200000|2023-05-04 05:30:00|979.2|977.2|979.3|977.3|979.4|977.4|978.8|976.8|43
1683178500000|2023-05-04 05:35:00|979.4|977.4|979.3|977.3|979.6|977.6|979.2|977.2|37
1683178800000|2023-05-04 05:40:00|979.2|977.2|979.6|977.6|979.6|977.6|979.1|977.1|35
1683179100000|2023-05-04 05:45:00|979.5|977.5|978.6|976.6|979.5|977.5|978.6|976.6|37
1683179400000|2023-05-04 05:50:00|978.3|976.3|977.6|975.6|978.3|976.3|977.6|975.6|43
1683179700000|2023-05-04 05:55:00|977.5|975.5|978.3|976.3|978.3|976.3|977.4|975.4|16
1683180000000|2023-05-04 06:00:00|978.4|976.4|978.4|976.4|978.4|976.4|978|976|129
1683180300000|2023-05-04 06:05:00|978.3|976.3|977.5|975.5|978.4|976.4|977.4|975.4|82
1683180600000|2023-05-04 06:10:00|977.8|975.8|978.6|976.6|978.6|976.6|977.8|975.8|22
1683180900000|2023-05-04 06:15:00|978.8|976.8|978.2|976.2|979|977|977.9|975.9|43
1683181200000|2023-05-04 06:20:00|978|976|977.1|975.1|978|976|976.9|974.9|91
1683181500000|2023-05-04 06:25:00|977.2|975.2|977.1|975.1|977.6|975.6|977|975|269
1683181800000|2023-05-04 06:30:00|977|975|976.9|974.9|977.3|975.3|976.4|974.4|165
1683182100000|2023-05-04 06:35:00|976.8|974.8|977.1|975.1|977.3|975.3|976.7|974.7|152
1683182400000|2023-05-04 06:40:00|977|975|977.1|975.1|977.1|975.1|976.8|974.8|73
1683182700000|2023-05-04 06:45:00|977.3|975.3|977.2|975.2|977.3|975.3|977|975|70
1683183000000|2023-05-04 06:50:00|977.1|975.1|977.8|975.8|977.9|975.9|977.1|975.1|48
1683183300000|2023-05-04 06:55:00|977.7|975.7|978.3|976.3|978.5|976.5|977.7|975.7|143
1683183600000|2023-05-04 07:00:00|978.1|976.1|977.8|975.8|978.2|976.2|977.4|975.4|378
1683183900000|2023-05-04 07:05:00|977.9|975.9|977|975|977.9|975.9|976.9|974.9|303
1683184200000|2023-05-04 07:10:00|977.2|975.2|976.2|974.2|977.2|975.2|976.2|974.2|341
1683184500000|2023-05-04 07:15:00|976.1|974.1|976|974|976.5|974.5|975.7|973.7|353
1683184800000|2023-05-04 07:20:00|976.1|974.1|976.6|974.6|976.6|974.6|976|974|341
1683185100000|2023-05-04 07:25:00|976.5|974.5|976.5|974.5|976.5|974.5|975.8|973.8|295
1683185400000|2023-05-04 07:30:00|976.4|974.4|977.3|975.3|977.3|975.3|976.2|974.2|223
1683185700000|2023-05-04 07:35:00|977.2|975.2|978.6|976.6|978.6|976.6|977.1|975.1|467
1683186000000|2023-05-04 07:40:00|978.5|976.5|978.5|976.5|978.5|976.5|978.1|976.1|166
1683186300000|2023-05-04 07:45:00|978.6|976.6|978.1|976.1|978.6|976.6|978.1|976.1|105
1683186600000|2023-05-04 07:50:00|978.2|976.2|977.9|975.9|978.2|976.2|977.8|975.8|385
1683186900000|2023-05-04 07:55:00|977.8|975.8|978.3|976.3|978.5|976.5|977.7|975.7|278
1683187200000|2023-05-04 08:00:00|978.4|976.4|978|976|978.5|976.5|977.9|975.9|137
1683187500000|2023-05-04 08:05:00|978.1|976.1|977.1|975.1|978.1|976.1|977.1|975.1|94
1683187800000|2023-05-04 08:10:00|977.3|975.3|977.7|975.7|977.8|975.8|977.3|975.3|140
1683188100000|2023-05-04 08:15:00|977.8|975.8|978.5|976.5|978.5|976.5|977.7|975.7|194
1683188400000|2023-05-04 08:20:00|978.4|976.4|978.1|976.1|978.6|976.6|977.9|975.9|173
1683188700000|2023-05-04 08:25:00|978.2|976.2|978|976|978.3|976.3|977.9|975.9|124
1683189000000|2023-05-04 08:30:00|977.9|975.9|977.9|975.9|978|976|977.5|975.5|233
1683189300000|2023-05-04 08:35:00|977.8|975.8|977.7|975.7|978.2|976.2|977.6|975.6|41
1683189600000|2023-05-04 08:40:00|977.9|975.9|978|976|978|976|977.7|975.7|62
1683189900000|2023-05-04 08:45:00|977.9|975.9|977.9|975.9|977.9|975.9|977.7|975.7|51
1683190200000|2023-05-04 08:50:00|977.8|975.8|977.7|975.7|977.8|975.8|977.6|975.6|28
1683190500000|2023-05-04 08:55:00|977.8|975.8|977.4|975.4|977.8|975.8|977.3|975.3|107
1683190800000|2023-05-04 09:00:00|977.7|975.7|977.7|975.7|977.8|975.8|977.4|975.4|583
1683191100000|2023-05-04 09:05:00|977.8|975.8|977.7|975.7|977.8|975.8|977.6|975.6|67
1683191400000|2023-05-04 09:10:00|977.8|975.8|977.5|975.5|977.8|975.8|977.5|975.5|95
1683191700000|2023-05-04 09:15:00|977.4|975.4|977.8|975.8|977.8|975.8|977.1|975.1|170
1683192000000|2023-05-04 09:20:00|977.7|975.7|977.5|975.5|977.7|975.7|977.3|975.3|70
1683192300000|2023-05-04 09:25:00|977.6|975.6|977.6|975.6|977.7|975.7|977.5|975.5|39
1683192600000|2023-05-04 09:30:00|977.7|975.7|977.8|975.8|977.8|975.8|977.5|975.5|198
1683192900000|2023-05-04 09:35:00|977.7|975.7|978.1|976.1|978.2|976.2|977.7|975.7|148
1683193200000|2023-05-04 09:40:00|978.2|976.2|978.3|976.3|978.8|976.8|978.2|976.2|152
1683193500000|2023-05-04 09:45:00|978.2|976.2|977.8|975.8|978.3|976.3|977.7|975.7|98
1683193800000|2023-05-04 09:50:00|977.9|975.9|977.3|975.3|977.9|975.9|977.2|975.2|218
1683194100000|2023-05-04 09:55:00|977.4|975.4|977.3|975.3|977.5|975.5|977.3|975.3|59
1683194400000|2023-05-04 10:00:00|977.2|975.2|976.9|974.9|977.5|975.5|976.9|974.9|166
1683194700000|2023-05-04 10:05:00|976.8|974.8|976.8|974.8|977|975|976.6|974.6|185
1683195000000|2023-05-04 10:10:00|976.9|974.9|977.9|975.9|978.3|976.3|976.8|974.8|1784
1683195300000|2023-05-04 10:15:00|978|976|978.4|976.4|978.4|976.4|977.8|975.8|136
1683195600000|2023-05-04 10:20:00|978.3|976.3|979|977|979.2|977.2|978.2|976.2|241
1683195900000|2023-05-04 10:25:00|978.9|976.9|978.7|976.7|979|977|978.7|976.7|287
1683196200000|2023-05-04 10:30:00|978.6|976.6|978.8|976.8|978.8|976.8|978.6|976.6|85
1683196500000|2023-05-04 10:35:00|978.7|976.7|977.8|975.8|978.8|976.8|977.7|975.7|897
1683196800000|2023-05-04 10:40:00|977.7|975.7|977.6|975.6|977.8|975.8|977.5|975.5|111
1683197100000|2023-05-04 10:45:00|977.5|975.5|977.1|975.1|977.6|975.6|977.1|975.1|120
1683197400000|2023-05-04 10:50:00|977|975|977.5|975.5|977.5|975.5|977|975|178
1683197700000|2023-05-04 10:55:00|977.6|975.6|977.6|975.6|977.6|975.6|977.4|975.4|151
1683198000000|2023-05-04 11:00:00|977.5|975.5|977.3|975.3|977.5|975.5|977.3|975.3|214
1683198300000|2023-05-04 11:05:00|977.4|975.4|977.3|975.3|977.5|975.5|977.1|975.1|120
1683198600000|2023-05-04 11:10:00|977.4|975.4|977.6|975.6|977.6|975.6|977.3|975.3|146
1683198900000|2023-05-04 11:15:00|977.5|975.5|977.2|975.2|977.5|975.5|977.1|975.1|46
1683199200000|2023-05-04 11:20:00|977.1|975.1|977.3|975.3|977.4|975.4|977|975|75
1683199500000|2023-05-04 11:25:00|977.2|975.2|977.5|975.5|977.5|975.5|977.1|975.1|51
1683199800000|2023-05-04 11:30:00|977.6|975.6|977.5|975.5|977.6|975.6|977.3|975.3|73
1683200100000|2023-05-04 11:35:00|977.4|975.4|977.6|975.6|977.6|975.6|977.3|975.3|112
1683200400000|2023-05-04 11:40:00|977.5|975.5|977.3|975.3|977.5|975.5|977.2|975.2|63
1683200700000|2023-05-04 11:45:00|977.2|975.2|977.5|975.5|977.6|975.6|977.2|975.2|42
1683201000000|2023-05-04 11:50:00|977.4|975.4|977.1|975.1|977.4|975.4|977|975|80
1683201300000|2023-05-04 11:55:00|977.2|975.2|977.3|975.3|977.3|975.3|977.1|975.1|69
1683201600000|2023-05-04 12:00:00|977.2|975.2|977.1|975.1|977.3|975.3|976.8|974.8|242
1683201900000|2023-05-04 12:05:00|977.2|975.2|977|975|977.3|975.3|977|975|197
1683202200000|2023-05-04 12:10:00|976.9|974.9|977.2|975.2|977.5|975.5|976.7|974.7|256
1683202500000|2023-05-04 12:15:00|977.5|975.5|975.8|973.8|977.5|975.5|975.5|973.5|755
1683202800000|2023-05-04 12:20:00|975.9|973.9|976.2|974.2|976.3|974.3|975.8|973.8|268
1683203100000|2023-05-04 12:25:00|976.1|974.1|976.4|974.4|976.4|974.4|975.8|973.8|325
1683203400000|2023-05-04 12:30:00|976|974|976.4|974.4|976.8|974.8|975.9|973.9|425
1683203700000|2023-05-04 12:35:00|976.5|974.5|976.9|974.9|977.1|975.1|976.4|974.4|658
1683204000000|2023-05-04 12:40:00|976.8|974.8|976.9|974.9|977|975|976.6|974.6|204
1683204300000|2023-05-04 12:45:00|976.8|974.8|976.5|974.5|976.8|974.8|976.4|974.4|185
1683204600000|2023-05-04 12:50:00|976.6|974.6|976.9|974.9|977.1|975.1|976.6|974.6|269
1683204900000|2023-05-04 12:55:00|976.8|974.8|975.9|973.9|976.8|974.8|975.8|973.8|199
1683205200000|2023-05-04 13:00:00|975.8|973.8|976.8|974.8|976.8|974.8|975.8|973.8|388
1683205500000|2023-05-04 13:05:00|976.9|974.9|977.6|975.6|978|976|976.8|974.8|488
1683205800000|2023-05-04 13:10:00|977.5|975.5|976.9|974.9|977.5|975.5|976.8|974.8|174
1683206100000|2023-05-04 13:15:00|977|975|977.2|975.2|977.4|975.4|976.9|974.9|234
1683206400000|2023-05-04 13:20:00|977|975|976.8|974.8|977.1|975.1|976.7|974.7|213
1683206700000|2023-05-04 13:25:00|976.7|974.7|976.9|974.9|977|975|976.5|974.5|291
1683207000000|2023-05-04 13:30:00|976.1|975.6|977.5|977|978|977.5|975.9|975.4|3716
1683207300000|2023-05-04 13:35:00|977.4|976.9|976|975.5|977.5|977|975.8|975.3|1109
1683207600000|2023-05-04 13:40:00|976.1|975.6|975|974.5|976.2|975.7|974.6|974.1|1844
1683207900000|2023-05-04 13:45:00|974.9|974.4|974.6|974.1|975.3|974.8|973.9|973.4|1743
1683208200000|2023-05-04 13:50:00|974.7|974.2|977.5|977|977.6|977.1|974.5|974|2450
1683208500000|2023-05-04 13:55:00|977.6|977.1|978.1|977.6|978.9|978.4|977.4|976.9|3186
1683208800000|2023-05-04 14:00:00|978|977.5|977.5|977|978.1|977.6|977.2|976.7|1076
1683209100000|2023-05-04 14:05:00|977.6|977.1|977.6|977.1|977.8|977.3|977|976.5|1106
1683209400000|2023-05-04 14:10:00|977.5|977|976.9|976.4|977.8|977.3|976.4|975.9|981
1683209700000|2023-05-04 14:15:00|977|976.5|976.9|976.4|977.5|977|975.3|974.8|2471
1683210000000|2023-05-04 14:20:00|976.8|976.3|976|975.5|976.9|976.4|975.6|975.1|665
1683210300000|2023-05-04 14:25:00|975.9|975.4|975.1|974.6|976.3|975.8|975.1|974.6|708
1683210600000|2023-05-04 14:30:00|975|974.5|975.6|975.1|975.6|975.1|974.6|974.1|1006
1683210900000|2023-05-04 14:35:00|975.7|975.2|974.3|973.8|975.9|975.4|974.3|973.8|1215
1683211200000|2023-05-04 14:40:00|974.2|973.7|974.5|974|974.9|974.4|974.1|973.6|619
1683211500000|2023-05-04 14:45:00|974.6|974.1|974.7|974.2|976|975.5|974.3|973.8|2196
1683211800000|2023-05-04 14:50:00|974.6|974.1|975.4|974.9|975.4|974.9|974.5|974|712
1683212100000|2023-05-04 14:55:00|975.5|975|974.1|973.6|975.5|975|973.8|973.3|1169
1683212400000|2023-05-04 15:00:00|974.2|973.7|974.4|973.9|974.7|974.2|973.9|973.4|822
1683212700000|2023-05-04 15:05:00|974.5|974|975.8|975.3|976.1|975.6|974.3|973.8|768
1683213000000|2023-05-04 15:10:00|975.7|975.2|975.4|974.9|975.9|975.4|975|974.5|615
1683213300000|2023-05-04 15:15:00|975.5|975|974|973.5|975.6|975.1|974|973.5|443
1683213600000|2023-05-04 15:20:00|973.9|973.4|973.7|973.2|974.2|973.7|973.6|973.1|649
1683213900000|2023-05-04 15:25:00|973.8|973.3|973.7|973.2|974.5|974|973.6|973.1|865
1683214200000|2023-05-04 15:30:00|973.8|973.3|974|973.5|974.1|973.6|973.4|972.9|1080
1683214500000|2023-05-04 15:35:00|973.9|973.4|974.6|974.1|974.6|974.1|973.8|973.3|1284
1683214800000|2023-05-04 15:40:00|974.7|974.2|974.5|974|974.8|974.3|974.4|973.9|1567
1683215100000|2023-05-04 15:45:00|974.6|974.1|974.5|974|974.7|974.2|974.3|973.8|1010
1683215400000|2023-05-04 15:50:00|974.6|974.1|973.9|973.4|974.7|974.2|973.8|973.3|838
1683215700000|2023-05-04 15:55:00|973.8|973.3|974.2|973.7|974.5|974|973.7|973.2|261
1683216000000|2023-05-04 16:00:00|974|973.5|974.5|974|974.6|974.1|974|973.5|359
1683216300000|2023-05-04 16:05:00|974.4|973.9|974.6|974.1|974.9|974.4|974.3|973.8|360
1683216600000|2023-05-04 16:10:00|974.7|974.2|974.7|974.2|974.7|974.2|974.1|973.6|443
1683216900000|2023-05-04 16:15:00|974.8|974.3|974.8|974.3|975.2|974.7|974.6|974.1|260
1683217200000|2023-05-04 16:20:00|974.7|974.2|975.5|975|975.6|975.1|974.7|974.2|307
1683217500000|2023-05-04 16:25:00|975.6|975.1|975.3|974.8|975.7|975.2|974.9|974.4|448
1683217800000|2023-05-04 16:30:00|975.4|974.9|975|974.5|975.4|974.9|974.8|974.3|517
1683218100000|2023-05-04 16:35:00|974.9|974.4|975.2|974.7|975.2|974.7|974.8|974.3|239
1683218400000|2023-05-04 16:40:00|975.3|974.8|975|974.5|975.5|975|975|974.5|534
1683218700000|2023-05-04 16:45:00|974.9|974.4|975.1|974.6|975.2|974.7|974.9|974.4|135
1683219000000|2023-05-04 16:50:00|975.2|974.7|975|974.5|975.3|974.8|974.8|974.3|246
1683219300000|2023-05-04 16:55:00|975.1|974.6|976|975.5|976.1|975.6|975.1|974.6|280
1683219600000|2023-05-04 17:00:00|976.1|975.6|975.6|975.1|976.2|975.7|975.5|975|174
1683219900000|2023-05-04 17:05:00|975.5|975|976.1|975.6|976.2|975.7|975.5|975|208
1683220200000|2023-05-04 17:10:00|976|975.5|975.8|975.3|976.3|975.8|975.8|975.3|143
1683220500000|2023-05-04 17:15:00|975.9|975.4|976.5|976|976.8|976.3|975.9|975.4|130
1683220800000|2023-05-04 17:20:00|976.6|976.1|977.3|976.8|977.4|976.9|976.5|976|600
1683221100000|2023-05-04 17:25:00|977.4|976.9|977.2|976.7|977.4|976.9|976.7|976.2|193
1683221400000|2023-05-04 17:30:00|977.4|976.9|978.1|977.6|978.1|977.6|977.1|976.6|487
1683221700000|2023-05-04 17:35:00|977.9|977.4|978.2|977.7|978.4|977.9|977.9|977.4|468
1683222000000|2023-05-04 17:40:00|978.1|977.6|977.6|977.1|978.2|977.7|977.5|977|179
1683222300000|2023-05-04 17:45:00|977.7|977.2|977.3|976.8|977.8|977.3|977.2|976.7|453
1683222600000|2023-05-04 17:50:00|977.2|976.7|977.6|977.1|977.7|977.2|976.9|976.4|341
1683222900000|2023-05-04 17:55:00|977.5|977|977.8|977.3|977.9|977.4|977.5|977|601
1683223200000|2023-05-04 18:00:00|977.9|977.4|977.1|976.6|978|977.5|977|976.5|707
1683223500000|2023-05-04 18:05:00|977|976.5|977.4|976.9|977.4|976.9|976.9|976.4|336
1683223800000|2023-05-04 18:10:00|977.3|976.8|977.1|976.6|977.4|976.9|976.9|976.4|190
1683224100000|2023-05-04 18:15:00|977|976.5|977.2|976.7|977.4|976.9|976.9|976.4|564
1683224400000|2023-05-04 18:20:00|977.3|976.8|976.8|976.3|977.4|976.9|976.6|976.1|235
1683224700000|2023-05-04 18:25:00|976.6|976.1|976|975.5|976.7|976.2|976|975.5|139
1683225000000|2023-05-04 18:30:00|975.9|975.4|976.3|975.8|976.4|975.9|975.5|975|314
1683225300000|2023-05-04 18:35:00|976.5|976|976.4|975.9|976.9|976.4|976.2|975.7|952
1683225600000|2023-05-04 18:40:00|976.2|975.7|976.2|975.7|976.4|975.9|976|975.5|124
1683225900000|2023-05-04 18:45:00|976.3|975.8|976.3|975.8|976.5|976|976|975.5|362
1683226200000|2023-05-04 18:50:00|976.1|975.6|976.1|975.6|976.2|975.7|975.9|975.4|147
1683226500000|2023-05-04 18:55:00|976|975.5|976.7|976.2|976.7|976.2|975.9|975.4|260
1683226800000|2023-05-04 19:00:00|976.8|976.3|976.9|976.4|977.2|976.7|976.7|976.2|409
1683227100000|2023-05-04 19:05:00|977|976.5|976.8|976.3|977.3|976.8|976.8|976.3|642
1683227400000|2023-05-04 19:10:00|976.9|976.4|976.1|975.6|976.9|976.4|976.1|975.6|731
1683227700000|2023-05-04 19:15:00|976|975.5|975.7|975.2|976|975.5|975.5|975|257
1683228000000|2023-05-04 19:20:00|975.6|975.1|976.1|975.6|976.2|975.7|975.5|975|258
1683228300000|2023-05-04 19:25:00|976.2|975.7|976.1|975.6|976.3|975.8|975.9|975.4|1061
1683228600000|2023-05-04 19:30:00|976|975.5|976.8|976.3|976.8|976.3|975.9|975.4|858
1683228900000|2023-05-04 19:35:00|976.9|976.4|977|976.5|977.6|977.1|976.8|976.3|558
1683229200000|2023-05-04 19:40:00|976.9|976.4|976.1|975.6|976.9|976.4|976.1|975.6|759
1683229500000|2023-05-04 19:45:00|976|975.5|976.3|975.8|976.4|975.9|975.6|975.1|454
1683229800000|2023-05-04 19:50:00|976.2|975.7|976|975.5|976.2|975.7|975.7|975.2|481
1683230100000|2023-05-04 19:55:00|975.9|975.4|976|975.5|976.3|975.8|975.7|975.2|4873
1683230400000|2023-05-04 20:00:00|976.6|974.6|975.9|973.9|976.6|974.6|975.9|973.9|930
1683230700000|2023-05-04 20:05:00|976|974|976.2|974.2|976.2|974.2|975.7|973.7|104
1683231000000|2023-05-04 20:10:00|976.3|974.3|975.9|973.9|976.3|974.3|975.9|973.9|127
1683231300000|2023-05-04 20:15:00|975.8|973.8|975.8|973.8|975.8|973.8|975.6|973.6|99
1683231600000|2023-05-04 20:20:00|975.7|973.7|975.6|973.6|975.8|973.8|975.6|973.6|74
1683231900000|2023-05-04 20:25:00|975.5|973.5|975.8|973.8|975.8|973.8|975.2|973.2|192
1683232200000|2023-05-04 20:30:00|975.9|973.9|976.7|974.7|976.8|974.8|975.9|973.9|144
1683232500000|2023-05-04 20:35:00|976.8|974.8|976.5|974.5|977|975|976.4|974.4|23
1683232800000|2023-05-04 20:40:00|976.6|974.6|976.5|974.5|976.6|974.6|976.3|974.3|20
1683233100000|2023-05-04 20:45:00|976.6|974.6|977|975|977.1|975.1|976.5|974.5|148
1683233400000|2023-05-04 20:50:00|976.8|974.8|976.8|974.8|976.9|974.9|976.7|974.7|10
1683233700000|2023-05-04 20:55:00|977.1|975.1|976.5|974.5|977.3|975.3|976.5|974.5|57
1683235200000|2023-05-04 21:20:00|976.4|974.4|974.5|972.5|976.4|974.4|974.5|972.5|2
1683237300000|2023-05-04 21:55:00|978.9|976.9|978.8|976.8|978.9|976.9|978.8|976.8|2
1683237600000|2023-05-04 22:00:00|977.1|975.1|977.8|975.8|977.8|975.8|977.1|975.1|0
1683237900000|2023-05-04 22:05:00|977.7|975.7|978.2|976.2|978.3|976.3|977.5|975.5|0
1683238200000|2023-05-04 22:10:00|978.1|976.1|978.8|976.8|979|977|978.1|976.1|0
1683238500000|2023-05-04 22:15:00|978.7|976.7|979.3|977.3|979.3|977.3|978.5|976.5|0
1683238800000|2023-05-04 22:20:00|979.2|977.2|979.1|977.1|979.7|977.7|979|977|0
1683239100000|2023-05-04 22:25:00|979|977|979.3|977.3|979.4|977.4|979|977|0
1683239400000|2023-05-04 22:30:00|979.4|977.4|978.9|976.9|979.4|977.4|978.7|976.7|0
1683239700000|2023-05-04 22:35:00|979|977|978.8|976.8|979.1|977.1|978.8|976.8|0
1683240000000|2023-05-04 22:40:00|978.9|976.9|979.3|977.3|979.4|977.4|978.8|976.8|0
1683240300000|2023-05-04 22:45:00|979.4|977.4|979.1|977.1|979.4|977.4|979|977|0
1683240600000|2023-05-04 22:50:00|979.2|977.2|979.5|977.5|979.5|977.5|979.1|977.1|0
1683240900000|2023-05-04 22:55:00|979.4|977.4|979.8|977.8|979.8|977.8|979.3|977.3|0
1683241200000|2023-05-04 23:00:00|979.9|977.9|979.4|977.4|979.9|977.9|979.3|977.3|0
1683241500000|2023-05-04 23:05:00|979.5|977.5|979.4|977.4|979.6|977.6|979.4|977.4|0
1683241800000|2023-05-04 23:10:00|979.3|977.3|979.3|977.3|979.4|977.4|979.3|977.3|0
1683242100000|2023-05-04 23:15:00|979.4|977.4|979.4|977.4|979.4|977.4|979.3|977.3|0
1683242400000|2023-05-04 23:20:00|979.5|977.5|979.4|977.4|979.7|977.7|979.4|977.4|0
1683242700000|2023-05-04 23:25:00|979.5|977.5|980|978|980.1|978.1|979.5|977.5|0
1683243000000|2023-05-04 23:30:00|980.1|978.1|980|978|980.2|978.2|980|978|0
1683243300000|2023-05-04 23:35:00|980.1|978.1|980|978|980.2|978.2|980|978|0
1683243600000|2023-05-04 23:40:00|980.2|978.2|980|978|980.3|978.3|980|978|0
1683243900000|2023-05-04 23:45:00|980.1|978.1|980|978|980.2|978.2|980|978|0
1683244200000|2023-05-04 23:50:00|980.1|978.1|979.9|977.9|980.1|978.1|979.9|977.9|0
1683244500000|2023-05-04 23:55:00|979.8|977.8|980.7|978.7|980.7|978.7|979.6|977.6|0
1683244800000|2023-05-05 00:00:00|978.7|976.7|977.4|975.4|978.7|976.7|977.3|975.3|27
1683245100000|2023-05-05 00:05:00|977.3|975.3|977.2|975.2|977.3|975.3|977.2|975.2|26
1683245400000|2023-05-05 00:10:00|977|975|977.3|975.3|977.3|975.3|976.8|974.8|27
1683245700000|2023-05-05 00:15:00|977.4|975.4|977.1|975.1|977.4|975.4|977|975|16
1683246000000|2023-05-05 00:20:00|976.9|974.9|976.8|974.8|977|975|976.7|974.7|17
1683246300000|2023-05-05 00:25:00|976.9|974.9|976.9|974.9|977.2|975.2|976.9|974.9|26
1683246600000|2023-05-05 00:30:00|977|975|977.3|975.3|977.3|975.3|977|975|21
1683246900000|2023-05-05 00:35:00|977.2|975.2|977.4|975.4|977.4|975.4|977.1|975.1|87
1683247200000|2023-05-05 00:40:00|977.3|975.3|978.3|976.3|978.3|976.3|977.2|975.2|54
1683247500000|2023-05-05 00:45:00|978.2|976.2|979.8|977.8|979.9|977.9|978.2|976.2|87
1683247800000|2023-05-05 00:50:00|979.7|977.7|980.3|978.3|980.4|978.4|979.6|977.6|67
1683248100000|2023-05-05 00:55:00|980.1|978.1|979.8|977.8|980.3|978.3|979.3|977.3|18
1683248400000|2023-05-05 01:00:00|980.1|978.1|980.3|978.3|980.6|978.6|980|978|56
1683248700000|2023-05-05 01:05:00|980.4|978.4|981.8|979.8|982|980|980.4|978.4|362
1683249000000|2023-05-05 01:10:00|981.7|979.7|981.6|979.6|982.4|980.4|981.4|979.4|64
1683249300000|2023-05-05 01:15:00|981.7|979.7|983.7|981.7|984.2|982.2|981.7|979.7|78
1683249600000|2023-05-05 01:20:00|982.8|980.8|983.3|981.3|983.3|981.3|982.4|980.4|12
1683249900000|2023-05-05 01:25:00|982.4|980.4|982.2|980.2|982.8|980.8|982.2|980.2|8
1683250200000|2023-05-05 01:30:00|982|980|983.6|981.6|983.6|981.6|981.9|979.9|83
1683250500000|2023-05-05 01:35:00|982.5|980.5|984.5|982.5|984.6|982.6|982|980|64
1683250800000|2023-05-05 01:40:00|985.1|983.1|985.5|983.5|985.7|983.7|984.8|982.8|82
1683251100000|2023-05-05 01:45:00|985.3|983.3|984.6|982.6|985.3|983.3|983.7|981.7|22
1683251400000|2023-05-05 01:50:00|984.5|982.5|983.9|981.9|985|983|983.8|981.8|21
1683251700000|2023-05-05 01:55:00|984.1|982.1|984.4|982.4|984.4|982.4|984.1|982.1|6
1683252000000|2023-05-05 02:00:00|984.6|982.6|984.9|982.9|985.6|983.6|984.6|982.6|69
1683252300000|2023-05-05 02:05:00|984.1|982.1|983.9|981.9|984.1|982.1|983.9|981.9|17
1683252600000|2023-05-05 02:10:00|983.6|981.6|982.6|980.6|983.6|981.6|982.6|980.6|41
1683252900000|2023-05-05 02:15:00|982.8|980.8|982.8|980.8|982.8|980.8|982.8|980.8|2
1683253200000|2023-05-05 02:20:00|983.1|981.1|982.2|980.2|983.1|981.1|982.2|980.2|9
1683253500000|2023-05-05 02:25:00|981.8|979.8|980.9|978.9|981.8|979.8|980.9|978.9|41
1683253800000|2023-05-05 02:30:00|980.6|978.6|979.9|977.9|980.9|978.9|979.9|977.9|35
1683254100000|2023-05-05 02:35:00|981|979|980.9|978.9|981|979|980.9|978.9|2
1683254700000|2023-05-05 02:45:00|982.4|980.4|982.4|980.4|982.4|980.4|982.4|980.4|2
1683255000000|2023-05-05 02:50:00|982.6|980.6|982.6|980.6|982.8|980.8|982.6|980.6|11
1683255300000|2023-05-05 02:55:00|983.1|981.1|983.4|981.4|983.5|981.5|982.9|980.9|79
1683255600000|2023-05-05 03:00:00|983.5|981.5|984|982|984|982|983.5|981.5|16
1683255900000|2023-05-05 03:05:00|983.8|981.8|983.8|981.8|983.8|981.8|983.8|981.8|3
1683256500000|2023-05-05 03:15:00|||||||||1
1683256800000|2023-05-05 03:20:00|983.4|981.4|983.4|981.4|983.4|981.4|983.4|981.4|1
1683257100000|2023-05-05 03:25:00|982.8|980.8|982.8|980.8|982.8|980.8|982.6|980.6|8
1683257400000|2023-05-05 03:30:00|983.1|981.1|983.4|981.4|983.4|981.4|983.1|981.1|14
1683257700000|2023-05-05 03:35:00|983.1|981.1|983.5|981.5|983.5|981.5|983|981|8
1683258000000|2023-05-05 03:40:00|983.6|981.6|983.7|981.7|983.8|981.8|983.6|981.6|8
1683258300000|2023-05-05 03:45:00|983.9|981.9|984|982|984.1|982.1|983.8|981.8|26
1683258600000|2023-05-05 03:50:00|984.2|982.2|983.9|981.9|984.2|982.2|983.9|981.9|6
1683258900000|2023-05-05 03:55:00|984|982|984|982|984|982|983.8|981.8|12
1683259200000|2023-05-05 04:00:00|983.9|981.9|983.9|981.9|983.9|981.9|983.7|981.7|8
1683259500000|2023-05-05 04:05:00|984|982|983.9|981.9|984|982|983.9|981.9|5
1683259800000|2023-05-05 04:10:00|983.8|981.8|983.8|981.8|983.8|981.8|983.8|981.8|5
1683260100000|2023-05-05 04:15:00|||||||||3
1683260400000|2023-05-05 04:20:00|984|982|983.8|981.8|984|982|983.8|981.8|3
1683260700000|2023-05-05 04:25:00|984.1|982.1|984.1|982.1|984.1|982.1|984|982|10
1683261000000|2023-05-05 04:30:00|984.2|982.2|984.2|982.2|984.2|982.2|984.2|982.2|8
1683261300000|2023-05-05 04:35:00|984.3|982.3|984.4|982.4|984.4|982.4|984.1|982.1|6
1683261600000|2023-05-05 04:40:00|984.3|982.3|984.2|982.2|984.3|982.3|984.2|982.2|3
1683261900000|2023-05-05 04:45:00|984.3|982.3|984.2|982.2|984.3|982.3|984.2|982.2|9
1683262200000|2023-05-05 04:50:00|984.3|982.3|984.4|982.4|984.4|982.4|984.2|982.2|5
1683262500000|2023-05-05 04:55:00|984.3|982.3|984.4|982.4|984.4|982.4|984.3|982.3|3
1683262800000|2023-05-05 05:00:00|984.2|982.2|984.2|982.2|984.7|982.7|984.2|982.2|28
1683263100000|2023-05-05 05:05:00|983.9|981.9|984.4|982.4|984.7|982.7|983.9|981.9|15
1683263400000|2023-05-05 05:10:00|984.3|982.3|984.4|982.4|984.4|982.4|984.2|982.2|5
1683263700000|2023-05-05 05:15:00|984|982|983.9|981.9|984.1|982.1|983.9|981.9|13
1683264000000|2023-05-05 05:20:00|984.2|982.2|984.2|982.2|984.2|982.2|984.2|982.2|3
1683264300000|2023-05-05 05:25:00|984.4|982.4|984.7|982.7|984.8|982.8|984.2|982.2|27
1683264600000|2023-05-05 05:30:00|984.9|982.9|985.3|983.3|985.3|983.3|984.5|982.5|35
1683264900000|2023-05-05 05:35:00|985.5|983.5|984.8|982.8|985.6|983.6|984.7|982.7|25
1683265200000|2023-05-05 05:40:00|984.7|982.7|984|982|985|983|984|982|21
1683265500000|2023-05-05 05:45:00|983.8|981.8|983.9|981.9|983.9|981.9|983.4|981.4|28
1683265800000|2023-05-05 05:50:00|983.7|981.7|983.2|981.2|983.7|981.7|983.2|981.2|5
1683266100000|2023-05-05 05:55:00|983.1|981.1|983.1|981.1|983.3|981.3|982.7|980.7|226
1683266400000|2023-05-05 06:00:00|983.3|981.3|983.5|981.5|983.7|981.7|983.2|981.2|38
1683266700000|2023-05-05 06:05:00|983.4|981.4|983.5|981.5|983.8|981.8|983.4|981.4|54
1683267000000|2023-05-05 06:10:00|983.7|981.7|983.4|981.4|983.8|981.8|983.2|981.2|52
1683267300000|2023-05-05 06:15:00|983.3|981.3|982.8|980.8|983.3|981.3|982.5|980.5|75
1683267600000|2023-05-05 06:20:00|982.7|980.7|982.6|980.6|982.7|980.7|982.3|980.3|30
1683267900000|2023-05-05 06:25:00|982.7|980.7|982.5|980.5|982.8|980.8|982.5|980.5|50
1683268200000|2023-05-05 06:30:00|982.7|980.7|982.7|980.7|982.8|980.8|982.5|980.5|46
1683268500000|2023-05-05 06:35:00|982.8|980.8|982.9|980.9|983|981|982.6|980.6|132
1683268800000|2023-05-05 06:40:00|982.8|980.8|982.8|980.8|983|981|982.4|980.4|118
1683269100000|2023-05-05 06:45:00|983|981|983.4|981.4|983.4|981.4|982.9|980.9|270
1683269400000|2023-05-05 06:50:00|983.5|981.5|983.9|981.9|984|982|983.5|981.5|63
1683269700000|2023-05-05 06:55:00|983.8|981.8|984.2|982.2|984.3|982.3|983.8|981.8|148
1683270000000|2023-05-05 07:00:00|984|982|984.3|982.3|984.6|982.6|984|982|407
1683270300000|2023-05-05 07:05:00|984.4|982.4|983.3|981.3|984.5|982.5|983.2|981.2|228
1683270600000|2023-05-05 07:10:00|983.4|981.4|983.4|981.4|984|982|983.4|981.4|105
1683270900000|2023-05-05 07:15:00|983.5|981.5|983.7|981.7|983.7|981.7|983.4|981.4|65
1683271200000|2023-05-05 07:20:00|983.8|981.8|984.4|982.4|984.4|982.4|983.8|981.8|93
1683271500000|2023-05-05 07:25:00|984.5|982.5|984.2|982.2|984.5|982.5|983.9|981.9|93
1683271800000|2023-05-05 07:30:00|984.1|982.1|983.2|981.2|984.1|982.1|983.2|981.2|203
1683272100000|2023-05-05 07:35:00|983.3|981.3|983|981|983.3|981.3|983|981|125
1683272400000|2023-05-05 07:40:00|982.9|980.9|983.3|981.3|983.4|981.4|982.9|980.9|67
1683272700000|2023-05-05 07:45:00|983.4|981.4|983.6|981.6|983.7|981.7|983.4|981.4|113
1683273000000|2023-05-05 07:50:00|983.5|981.5|983.6|981.6|983.8|981.8|983.3|981.3|191
1683273300000|2023-05-05 07:55:00|983.5|981.5|983|981|983.5|981.5|982.8|980.8|206
1683273600000|2023-05-05 08:00:00|982.9|980.9|983|981|983.9|981.9|982.8|980.8|433
1683273900000|2023-05-05 08:05:00|983.1|981.1|983.1|981.1|983.4|981.4|982.9|980.9|294
1683274200000|2023-05-05 08:10:00|983.2|981.2|983.2|981.2|983.2|981.2|982.6|980.6|160
1683274500000|2023-05-05 08:15:00|983.1|981.1|982.8|980.8|983.1|981.1|982.6|980.6|98
1683274800000|2023-05-05 08:20:00|982.7|980.7|982.3|980.3|982.7|980.7|982.1|980.1|134
1683275100000|2023-05-05 08:25:00|982.4|980.4|983.2|981.2|983.3|981.3|982.4|980.4|460
1683275400000|2023-05-05 08:30:00|983.1|981.1|982.8|980.8|983.3|981.3|982.6|980.6|201
1683275700000|2023-05-05 08:35:00|982.9|980.9|983.3|981.3|983.4|981.4|982.9|980.9|132
1683276000000|2023-05-05 08:40:00|983.4|981.4|983.7|981.7|983.7|981.7|983.2|981.2|254
1683276300000|2023-05-05 08:45:00|983.8|981.8|983.8|981.8|984|982|983.7|981.7|200
1683276600000|2023-05-05 08:50:00|983.9|981.9|984.4|982.4|984.5|982.5|983.8|981.8|128
1683276900000|2023-05-05 08:55:00|984.5|982.5|984.4|982.4|984.6|982.6|984.3|982.3|87
1683277200000|2023-05-05 09:00:00|984.3|982.3|984|982|984.5|982.5|983.8|981.8|276
1683277500000|2023-05-05 09:05:00|983.9|981.9|984.1|982.1|984.2|982.2|983.7|981.7|215
1683277800000|2023-05-05 09:10:00|984|982|983.9|981.9|984.4|982.4|983.8|981.8|210
1683278100000|2023-05-05 09:15:00|983.8|981.8|983.6|981.6|984|982|983.5|981.5|115
1683278400000|2023-05-05 09:20:00|983.4|981.4|983.5|981.5|983.5|981.5|983.2|981.2|63
1683278700000|2023-05-05 09:25:00|983.4|981.4|983.3|981.3|983.4|981.4|983.1|981.1|30
1683279000000|2023-05-05 09:30:00|983.2|981.2|981.7|979.7|983.2|981.2|981.7|979.7|1447
1683279300000|2023-05-05 09:35:00|981.8|979.8|982.6|980.6|982.6|980.6|981.7|979.7|261
1683279600000|2023-05-05 09:40:00|982.7|980.7|982.9|980.9|983.1|981.1|982.7|980.7|81
1683279900000|2023-05-05 09:45:00|983|981|983|981|983|981|982.8|980.8|26
1683280200000|2023-05-05 09:50:00|982.9|980.9|982.8|980.8|982.9|980.9|982.8|980.8|7
1683280500000|2023-05-05 09:55:00|982.9|980.9|983|981|983|981|982.9|980.9|22
1683280800000|2023-05-05 10:00:00|982.9|980.9|983.2|981.2|983.2|981.2|982.9|980.9|38
1683281100000|2023-05-05 10:05:00|983.3|981.3|983.4|981.4|983.5|981.5|983.3|981.3|37
1683281400000|2023-05-05 10:10:00|983.5|981.5|983.7|981.7|983.7|981.7|983.4|981.4|35
1683281700000|2023-05-05 10:15:00|983.6|981.6|983.6|981.6|983.7|981.7|983.6|981.6|23
1683282000000|2023-05-05 10:20:00|983.4|981.4|983.6|981.6|983.6|981.6|983.3|981.3|49
1683282300000|2023-05-05 10:25:00|983.7|981.7|983.8|981.8|983.8|981.8|983.7|981.7|19
1683282600000|2023-05-05 10:30:00|983.6|981.6|983.5|981.5|983.7|981.7|983.5|981.5|13
1683282900000|2023-05-05 10:35:00|983.3|981.3|983.4|981.4|983.4|981.4|983.2|981.2|66
1683283200000|2023-05-05 10:40:00|983.5|981.5|983.7|981.7|983.7|981.7|983.4|981.4|69
1683283500000|2023-05-05 10:45:00|983.5|981.5|983.8|981.8|983.8|981.8|983.5|981.5|11
1683283800000|2023-05-05 10:50:00|983.7|981.7|983.3|981.3|983.8|981.8|983.3|981.3|39
1683284100000|2023-05-05 10:55:00|983.4|981.4|983.4|981.4|983.5|981.5|983.2|981.2|22
1683284400000|2023-05-05 11:00:00|983.5|981.5|983.2|981.2|983.5|981.5|983.1|981.1|55
1683284700000|2023-05-05 11:05:00|983.4|981.4|983.7|981.7|983.7|981.7|983.4|981.4|85
1683285000000|2023-05-05 11:10:00|983.6|981.6|983.5|981.5|983.7|981.7|983.4|981.4|98
1683285300000|2023-05-05 11:15:00|983.6|981.6|983.8|981.8|983.9|981.9|983.5|981.5|69
1683285600000|2023-05-05 11:20:00|983.7|981.7|983.9|981.9|983.9|981.9|983.7|981.7|29
1683285900000|2023-05-05 11:25:00|984|982|984|982|984|982|983.9|981.9|32
1683286200000|2023-05-05 11:30:00|984.1|982.1|984|982|984.1|982.1|983.9|981.9|103
1683286500000|2023-05-05 11:35:00|983.8|981.8|983.6|981.6|983.9|981.9|983.6|981.6|99
1683286800000|2023-05-05 11:40:00|983.5|981.5|983.2|981.2|983.5|981.5|983.2|981.2|44
1683287100000|2023-05-05 11:45:00|983.4|981.4|983.1|981.1|983.4|981.4|983.1|981.1|25
1683287400000|2023-05-05 11:50:00|983|981|983.1|981.1|983.2|981.2|983|981|146
1683287700000|2023-05-05 11:55:00|983|981|982.8|980.8|983.2|981.2|982.8|980.8|163
1683288000000|2023-05-05 12:00:00|982.9|980.9|983|981|983.2|981.2|982.8|980.8|177
1683288300000|2023-05-05 12:05:00|983.1|981.1|982.9|980.9|983.1|981.1|982.8|980.8|176
1683288600000|2023-05-05 12:10:00|982.8|980.8|982.5|980.5|982.8|980.8|982.5|980.5|121
1683288900000|2023-05-05 12:15:00|982.6|980.6|982.1|980.1|982.6|980.6|982|980|503
1683289200000|2023-05-05 12:20:00|982.2|980.2|982.6|980.6|982.6|980.6|982.1|980.1|240
1683289500000|2023-05-05 12:25:00|982.5|980.5|982.1|980.1|982.7|980.7|982|980|292
1683289800000|2023-05-05 12:30:00|980.6|978.6|980.8|978.8|981.4|979.4|979.4|977.4|1302
1683290100000|2023-05-05 12:35:00|980.7|978.7|980.1|978.1|981.2|979.2|979.8|977.8|706
1683290400000|2023-05-05 12:40:00|979.9|977.9|980|978|981|979|979.9|977.9|216
1683290700000|2023-05-05 12:45:00|980.1|978.1|981.1|979.1|981.1|979.1|979.9|977.9|234
1683291000000|2023-05-05 12:50:00|981.2|979.2|980.9|978.9|981.3|979.3|980.8|978.8|159
1683291300000|2023-05-05 12:55:00|980.8|978.8|980.1|978.1|980.8|978.8|980|978|406
1683291600000|2023-05-05 13:00:00|980|978|980|978|980.8|978.8|979.9|977.9|185
1683291900000|2023-05-05 13:05:00|979.9|977.9|980.5|978.5|980.6|978.6|979.9|977.9|177
1683292200000|2023-05-05 13:10:00|980.6|978.6|981.7|979.7|982.2|980.2|980.6|978.6|497
1683292500000|2023-05-05 13:15:00|981.8|979.8|982.4|980.4|982.6|980.6|981.7|979.7|264
1683292800000|2023-05-05 13:20:00|982.3|980.3|981.8|979.8|982.3|980.3|981.5|979.5|230
1683293100000|2023-05-05 13:25:00|981.9|979.9|981.3|979.3|982.2|980.2|981.3|979.3|240
1683293400000|2023-05-05 13:30:00|980.6|980.1|979.5|979|981.3|980.8|979.5|979|3071
1683293700000|2023-05-05 13:35:00|979.6|979.1|979.7|979.2|980|979.5|979.2|978.7|1648
1683294000000|2023-05-05 13:40:00|979.8|979.3|980.3|979.8|980.9|980.4|979.6|979.1|1059
1683294300000|2023-05-05 13:45:00|980.4|979.9|982.1|981.6|982.1|981.6|980.2|979.7|1201
1683294600000|2023-05-05 13:50:00|982|981.5|981.1|980.6|982.2|981.7|981|980.5|1387
1683294900000|2023-05-05 13:55:00|981.2|980.7|981.7|981.2|982|981.5|980.9|980.4|778
1683295200000|2023-05-05 14:00:00|981.6|981.1|981.6|981.1|982|981.5|981.1|980.6|724
1683295500000|2023-05-05 14:05:00|981.5|981|982.3|981.8|982.3|981.8|981.3|980.8|562
1683295800000|2023-05-05 14:10:00|982.4|981.9|982.9|982.4|982.9|982.4|982.1|981.6|998
1683296100000|2023-05-05 14:15:00|983|982.5|983.7|983.2|984.1|983.6|982.9|982.4|1758
1683296400000|2023-05-05 14:20:00|983.8|983.3|983.8|983.3|984.3|983.8|983.4|982.9|1277
1683296700000|2023-05-05 14:25:00|983.9|983.4|983.8|983.3|984.2|983.7|983.7|983.2|1022
1683297000000|2023-05-05 14:30:00|983.9|983.4|983.9|983.4|984.1|983.6|983.2|982.7|1062
1683297300000|2023-05-05 14:35:00|983.8|983.3|984.4|983.9|984.4|983.9|983.7|983.2|512
1683297600000|2023-05-05 14:40:00|984.3|983.8|983.8|983.3|984.5|984|983.3|982.8|597
1683297900000|2023-05-05 14:45:00|983.7|983.2|983.1|982.6|983.7|983.2|983.1|982.6|410
1683298200000|2023-05-05 14:50:00|983.2|982.7|983.2|982.7|983.6|983.1|983|982.5|572
1683298500000|2023-05-05 14:55:00|983.1|982.6|983.5|983|983.6|983.1|983|982.5|457
1683298800000|2023-05-05 15:00:00|983.6|983.1|984.1|983.6|984.1|983.6|983.6|983.1|687
1683299100000|2023-05-05 15:05:00|984.2|983.7|983.9|983.4|984.8|984.3|983.8|983.3|1119
1683299400000|2023-05-05 15:10:00|983.8|983.3|984.5|984|984.5|984|983.7|983.2|322
1683299700000|2023-05-05 15:15:00|984.6|984.1|984.2|983.7|984.6|984.1|984.1|983.6|354
1683300000000|2023-05-05 15:20:00|984.3|983.8|984.6|984.1|984.7|984.2|984.3|983.8|516
1683300300000|2023-05-05 15:25:00|984.7|984.2|985.2|984.7|985.2|984.7|984.5|984|763
1683300600000|2023-05-05 15:30:00|985.1|984.6|985.6|985.1|985.6|985.1|984.8|984.3|537
1683300900000|2023-05-05 15:35:00|985.7|985.2|986|985.5|986.1|985.6|985.6|985.1|429
1683301200000|2023-05-05 15:40:00|985.9|985.4|985.9|985.4|986.1|985.6|985.8|985.3|260
1683301500000|2023-05-05 15:45:00|985.8|985.3|986.3|985.8|986.5|986|985.8|985.3|724
1683301800000|2023-05-05 15:50:00|986.4|985.9|985.9|985.4|986.5|986|985.9|985.4|420
1683302100000|2023-05-05 15:55:00|985.8|985.3|986|985.5|986.1|985.6|985.7|985.2|195
1683302400000|2023-05-05 16:00:00|986.1|985.6|985.7|985.2|986.3|985.8|985.7|985.2|306
1683302700000|2023-05-05 16:05:00|985.6|985.1|985.5|985|985.8|985.3|985.4|984.9|400
1683303000000|2023-05-05 16:10:00|985.6|985.1|985.4|984.9|985.8|985.3|985.3|984.8|576
1683303300000|2023-05-05 16:15:00|985.3|984.8|985.5|985|985.5|985|985.2|984.7|299
1683303600000|2023-05-05 16:20:00|985.6|985.1|986.3|985.8|986.3|985.8|985.6|985.1|572
1683303900000|2023-05-05 16:25:00|986.4|985.9|986.4|985.9|986.6|986.1|986.1|985.6|617
1683304200000|2023-05-05 16:30:00|986.5|986|986.7|986.2|986.8|986.3|986.4|985.9|746
1683304500000|2023-05-05 16:35:00|986.8|986.3|986.9|986.4|986.9|986.4|986.6|986.1|627
1683304800000|2023-05-05 16:40:00|986.8|986.3|987.1|986.6|987.2|986.7|986.7|986.2|544
1683305100000|2023-05-05 16:45:00|987|986.5|986.9|986.4|987.2|986.7|986.5|986|433
1683305400000|2023-05-05 16:50:00|987|986.5|987.2|986.7|987.3|986.8|986.9|986.4|320
1683305700000|2023-05-05 16:55:00|987.1|986.6|987.5|987|987.6|987.1|987.1|986.6|326
1683306000000|2023-05-05 17:00:00|987.6|987.1|987.5|987|987.8|987.3|987.5|987|271
1683306300000|2023-05-05 17:05:00|987.4|986.9|987.6|987.1|987.7|987.2|987.4|986.9|307
1683306600000|2023-05-05 17:10:00|987.7|987.2|988|987.5|988.1|987.6|987.6|987.1|519
1683306900000|2023-05-05 17:15:00|988.1|987.6|988.1|987.6|988.2|987.7|987.9|987.4|235
1683307200000|2023-05-05 17:20:00|988.2|987.7|988.3|987.8|988.4|987.9|988.1|987.6|162
1683307500000|2023-05-05 17:25:00|988.2|987.7|987.9|987.4|988.3|987.8|987.9|987.4|272
1683307800000|2023-05-05 17:30:00|988|987.5|987.9|987.4|988|987.5|987.7|987.2|300
1683308100000|2023-05-05 17:35:00|987.8|987.3|987.5|987|987.9|987.4|987.4|986.9|257
1683308400000|2023-05-05 17:40:00|987.6|987.1|987.5|987|987.7|987.2|987.4|986.9|303
1683308700000|2023-05-05 17:45:00|987.6|987.1|987.5|987|987.6|987.1|987.1|986.6|343
1683309000000|2023-05-05 17:50:00|987.6|987.1|987.5|987|987.7|987.2|987.5|987|209
1683309300000|2023-05-05 17:55:00|987.4|986.9|987.4|986.9|987.4|986.9|987|986.5|369
1683309600000|2023-05-05 18:00:00|987.5|987|987.9|987.4|988|987.5|987.4|986.9|481
1683309900000|2023-05-05 18:05:00|988|987.5|988.3|987.8|988.4|987.9|987.9|987.4|280
1683310200000|2023-05-05 18:10:00|988.4|987.9|988|987.5|988.4|987.9|987.9|987.4|180
1683310500000|2023-05-05 18:15:00|988.1|987.6|988.1|987.6|988.2|987.7|988|987.5|127
1683310800000|2023-05-05 18:20:00|988|987.5|988.4|987.9|988.5|988|988|987.5|364
1683311100000|2023-05-05 18:25:00|988.5|988|988.8|988.3|989|988.5|988.4|987.9|562
1683311400000|2023-05-05 18:30:00|988.9|988.4|988.9|988.4|989.1|988.6|988.9|988.4|387
1683311700000|2023-05-05 18:35:00|989|988.5|988.8|988.3|989.2|988.7|988.7|988.2|403
1683312000000|2023-05-05 18:40:00|988.9|988.4|989.2|988.7|989.2|988.7|988.8|988.3|229
1683312300000|2023-05-05 18:45:00|989.1|988.6|989.6|989.1|989.7|989.2|989.1|988.6|365
1683312600000|2023-05-05 18:50:00|989.7|989.2|989.9|989.4|989.9|989.4|989.5|989|325
1683312900000|2023-05-05 18:55:00|989.8|989.3|989.8|989.3|990|989.5|989.8|989.3|724
1683313200000|2023-05-05 19:00:00|989.9|989.4|989.8|989.3|989.9|989.4|989.5|989|261
1683313500000|2023-05-05 19:05:00|989.9|989.4|990|989.5|990|989.5|989.7|989.2|243
1683313800000|2023-05-05 19:10:00|989.9|989.4|989.5|989|990|989.5|989.5|989|334
1683314100000|2023-05-05 19:15:00|989.6|989.1|989.3|988.8|989.7|989.2|989.3|988.8|319
1683314400000|2023-05-05 19:20:00|989.4|988.9|989.3|988.8|989.4|988.9|989.1|988.6|491
1683314700000|2023-05-05 19:25:00|989.2|988.7|989.7|989.2|989.7|989.2|989.2|988.7|274
1683315000000|2023-05-05 19:30:00|989.6|989.1|989.6|989.1|989.7|989.2|989.4|988.9|388
1683315300000|2023-05-05 19:35:00|989.7|989.2|989.4|988.9|989.7|989.2|989.3|988.8|285
1683315600000|2023-05-05 19:40:00|989.3|988.8|989.5|989|989.6|989.1|989.2|988.7|289
1683315900000|2023-05-05 19:45:00|989.4|988.9|989.7|989.2|989.7|989.2|989.4|988.9|609
1683316200000|2023-05-05 19:50:00|989.4|988.9|989.1|988.6|989.5|989|988.9|988.4|930
1683316500000|2023-05-05 19:55:00|989|988.5|989.2|988.7|989.3|988.8|988.6|988.1|5406
1683316800000|2023-05-05 20:00:00|989.7|987.7|989.4|987.4|989.8|987.8|989.2|987.2|1081
1683317100000|2023-05-05 20:05:00|989.5|987.5|989.5|987.5|989.6|987.6|989.4|987.4|110
1683317400000|2023-05-05 20:10:00|989.6|987.6|989.6|987.6|989.7|987.7|989.5|987.5|95
1683317700000|2023-05-05 20:15:00|989.7|987.7|989.9|987.9|989.9|987.9|989.7|987.7|30
1683318000000|2023-05-05 20:20:00|989.8|987.8|989.8|987.8|989.8|987.8|989.8|987.8|8
1683318300000|2023-05-05 20:25:00|989.7|987.7|989.7|987.7|989.9|987.9|989.7|987.7|22
1683318600000|2023-05-05 20:30:00|989.6|987.6|989.6|987.6|989.6|987.6|989.6|987.6|1
1683318900000|2023-05-05 20:35:00|989.7|987.7|989.8|987.8|989.8|987.8|989.7|987.7|24
1683319200000|2023-05-05 20:40:00|989.7|987.7|989.6|987.6|989.7|987.7|989.6|987.6|11
1683319500000|2023-05-05 20:45:00|989.5|987.5|989.7|987.7|989.8|987.8|989.5|987.5|203
1683319800000|2023-05-05 20:50:00|989.5|987.5|989.8|987.8|989.9|987.9|989.4|987.4|33
1683320100000|2023-05-05 20:55:00|989.9|987.9|989.8|987.8|989.9|987.9|989.6|987.6|103
1683497100000|2023-05-07 22:05:00|990.8|988.8|991.2|989.2|991.5|989.5|990.6|988.6|8
1683497400000|2023-05-07 22:10:00|990.9|988.9|990.8|988.8|990.9|988.9|990.4|988.4|7
1683498000000|2023-05-07 22:20:00|991.5|989.5|991.3|989.3|991.5|989.5|991.3|989.3|2
1683498300000|2023-05-07 22:25:00|||||||||1
1683500700000|2023-05-07 23:05:00|991.1|989.1|991.3|989.3|991.3|989.3|991.1|989.1|29
1683501300000|2023-05-07 23:15:00|991.5|989.5|991.5|989.5|991.5|989.5|991.5|989.5|22
1683501600000|2023-05-07 23:20:00|991.9|989.9|991.7|989.7|991.9|989.9|991.7|989.7|10
1683501900000|2023-05-07 23:25:00|991.9|989.9|991.9|989.9|991.9|989.9|991.7|989.7|39
1683502500000|2023-05-07 23:35:00|991.5|989.5|991.7|989.7|991.8|989.8|991.5|989.5|23
1683502800000|2023-05-07 23:40:00|991.5|989.5|991.5|989.5|991.5|989.5|991.5|989.5|12
1683503100000|2023-05-07 23:45:00|991.1|989.1|991.7|989.7|991.8|989.8|991.1|989.1|11
1683503400000|2023-05-07 23:50:00|991.1|989.1|991.3|989.3|991.5|989.5|991.1|989.1|5
1683503700000|2023-05-07 23:55:00|990.6|988.6|990.1|988.1|990.6|988.6|989.9|987.9|24
1683504000000|2023-05-08 00:00:00|990|988|990.4|988.4|990.4|988.4|989.9|987.9|20
1683504300000|2023-05-08 00:05:00|990|988|990|988|990|988|990|988|6
1683504600000|2023-05-08 00:10:00|990.1|988.1|990.2|988.2|990.2|988.2|989.3|987.3|207
1683504900000|2023-05-08 00:15:00|990.1|988.1|989.8|987.8|990.2|988.2|989.8|987.8|56
1683505200000|2023-05-08 00:20:00|989.9|987.9|989.7|987.7|990|988|989.4|987.4|92
1683505500000|2023-05-08 00:25:00|989.6|987.6|989.7|987.7|989.8|987.8|989.6|987.6|37
1683505800000|2023-05-08 00:30:00|989.8|987.8|989.4|987.4|989.8|987.8|989.4|987.4|34
1683506100000|2023-05-08 00:35:00|989.5|987.5|989.2|987.2|989.5|987.5|989.1|987.1|14
1683506400000|2023-05-08 00:40:00|989.1|987.1|989.2|987.2|989.2|987.2|989|987|13
1683506700000|2023-05-08 00:45:00|989.1|987.1|988.6|986.6|989.1|987.1|988.6|986.6|26
1683507000000|2023-05-08 00:50:00|989|987|988.4|986.4|989|987|988.4|986.4|4
1683507300000|2023-05-08 00:55:00|988.5|986.5|988.5|986.5|988.6|986.6|988.5|986.5|6
1683507600000|2023-05-08 01:00:00|988.4|986.4|988.4|986.4|988.4|986.4|988.4|986.4|15
1683507900000|2023-05-08 01:05:00|988.5|986.5|987.5|985.5|988.5|986.5|987.5|985.5|38
1683508200000|2023-05-08 01:10:00|||||||||1
1683508500000|2023-05-08 01:15:00|987.6|985.6|987.3|985.3|987.9|985.9|986.8|984.8|30
1683508800000|2023-05-08 01:20:00|987.2|985.2|986.6|984.6|987.2|985.2|986.6|984.6|11
1683509100000|2023-05-08 01:25:00|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|4
1683509400000|2023-05-08 01:30:00|988.4|986.4|990.5|988.5|990.8|988.8|988.4|986.4|114
1683509700000|2023-05-08 01:35:00|991.2|989.2|991.5|989.5|991.7|989.7|990.4|988.4|37
1683510000000|2023-05-08 01:40:00|991.6|989.6|990.2|988.2|991.6|989.6|990.1|988.1|53
1683510300000|2023-05-08 01:45:00|990.1|988.1|989.5|987.5|990.3|988.3|989.5|987.5|10
1683510600000|2023-05-08 01:50:00|988.6|986.6|988.6|986.6|988.9|986.9|988.2|986.2|15
1683510900000|2023-05-08 01:55:00|989|987|988.9|986.9|989.6|987.6|988.7|986.7|9
1683511200000|2023-05-08 02:00:00|988.8|986.8|989.6|987.6|990|988|988.4|986.4|152
1683511500000|2023-05-08 02:05:00|989.5|987.5|989.3|987.3|989.5|987.5|988.1|986.1|108
1683511800000|2023-05-08 02:10:00|989.5|987.5|989|987|989.5|987.5|989|987|26
1683512400000|2023-05-08 02:20:00|989.3|987.3|989.9|987.9|989.9|987.9|988.9|986.9|70
1683512700000|2023-05-08 02:25:00|990.1|988.1|991|989|991|989|990|988|178
1683513000000|2023-05-08 02:30:00|991.1|989.1|990.4|988.4|991.1|989.1|990.3|988.3|30
1683513300000|2023-05-08 02:35:00|990.7|988.7|989.8|987.8|990.7|988.7|989.8|987.8|5
1683513600000|2023-05-08 02:40:00|989.1|987.1|989.1|987.1|989.1|987.1|989.1|987.1|4
1683513900000|2023-05-08 02:45:00|988.8|986.8|990.1|988.1|990.1|988.1|988.8|986.8|76
1683514200000|2023-05-08 02:50:00|990|988|990.5|988.5|990.5|988.5|990|988|14
1683514500000|2023-05-08 02:55:00|990.6|988.6|990|988|991|989|989.9|987.9|18
1683514800000|2023-05-08 03:00:00|990.4|988.4|990.5|988.5|990.5|988.5|990.2|988.2|18
1683515100000|2023-05-08 03:05:00|990.9|988.9|991.1|989.1|991.1|989.1|990.7|988.7|15
1683515400000|2023-05-08 03:10:00|990.8|988.8|991.9|989.9|991.9|989.9|990.8|988.8|24
1683515700000|2023-05-08 03:15:00|991.8|989.8|991|989|991.8|989.8|991|989|28
1683516000000|2023-05-08 03:20:00|990.5|988.5|989.9|987.9|990.6|988.6|989.9|987.9|17
1683516300000|2023-05-08 03:25:00|989.8|987.8|990.2|988.2|990.2|988.2|989.2|987.2|15
1683516600000|2023-05-08 03:30:00|990.1|988.1|990.2|988.2|990.2|988.2|990.1|988.1|2
1683516900000|2023-05-08 03:35:00|989.9|987.9|990.2|988.2|990.2|988.2|989.9|987.9|11
1683517200000|2023-05-08 03:40:00|989.9|987.9|990|988|990|988|989.7|987.7|9
1683517500000|2023-05-08 03:45:00|990.1|988.1|990.6|988.6|990.7|988.7|990.1|988.1|17
1683517800000|2023-05-08 03:50:00|990.5|988.5|990.4|988.4|990.5|988.5|990.4|988.4|8
1683518100000|2023-05-08 03:55:00|990.3|988.3|990.2|988.2|990.3|988.3|990.2|988.2|7
1683518400000|2023-05-08 04:00:00|990.4|988.4|990.9|988.9|990.9|988.9|990.4|988.4|11
1683518700000|2023-05-08 04:05:00|990.7|988.7|990.7|988.7|990.9|988.9|990.7|988.7|17
1683519000000|2023-05-08 04:10:00|990.8|988.8|990.9|988.9|990.9|988.9|990.8|988.8|4
1683519300000|2023-05-08 04:15:00|991|989|991|989|991.1|989.1|991|989|8
1683519600000|2023-05-08 04:20:00|991.1|989.1|990.9|988.9|991.2|989.2|990.9|988.9|9
1683519900000|2023-05-08 04:25:00|990.8|988.8|990.9|988.9|990.9|988.9|990.8|988.8|2
1683520200000|2023-05-08 04:30:00|991.2|989.2|991.3|989.3|991.3|989.3|991|989|6
1683520500000|2023-05-08 04:35:00|991.2|989.2|991.3|989.3|991.3|989.3|991.2|989.2|14
1683520800000|2023-05-08 04:40:00|991|989|990.7|988.7|991|989|990.7|988.7|3
1683521100000|2023-05-08 04:45:00|991|989|991|989|991|989|991|989|1
1683521700000|2023-05-08 04:55:00|||||||||2
1683522000000|2023-05-08 05:00:00|991.1|989.1|990.9|988.9|991.2|989.2|990.9|988.9|41
1683522300000|2023-05-08 05:05:00|991.2|989.2|991.2|989.2|991.3|989.3|990.8|988.8|20
1683522600000|2023-05-08 05:10:00|991.4|989.4|991.4|989.4|991.5|989.5|991.4|989.4|3
1683522900000|2023-05-08 05:15:00|991.6|989.6|991.4|989.4|991.6|989.6|991.4|989.4|4
1683523200000|2023-05-08 05:20:00|990.5|988.5|990.3|988.3|990.5|988.5|990.1|988.1|9
1683523500000|2023-05-08 05:25:00|990.2|988.2|990.8|988.8|990.8|988.8|990|988|45
1683523800000|2023-05-08 05:30:00|990.9|988.9|990.5|988.5|991.2|989.2|990.1|988.1|60
1683524100000|2023-05-08 05:35:00|990.7|988.7|990.6|988.6|990.8|988.8|990.5|988.5|37
1683524400000|2023-05-08 05:40:00|990.8|988.8|991|989|991|989|990.7|988.7|21
1683524700000|2023-05-08 05:45:00|990.9|988.9|990.7|988.7|990.9|988.9|990.5|988.5|17
1683525000000|2023-05-08 05:50:00|990.5|988.5|990.2|988.2|990.6|988.6|990.2|988.2|21
1683525300000|2023-05-08 05:55:00|990.7|988.7|990.9|988.9|990.9|988.9|990.5|988.5|9
1683525600000|2023-05-08 06:00:00|990.7|988.7|991.2|989.2|991.2|989.2|990.5|988.5|105
1683525900000|2023-05-08 06:05:00|991|989|991.5|989.5|991.5|989.5|991|989|38
1683526200000|2023-05-08 06:10:00|991.6|989.6|991.3|989.3|992|990|991.2|989.2|64
1683526500000|2023-05-08 06:15:00|991.4|989.4|991.6|989.6|991.6|989.6|991.3|989.3|42
1683526800000|2023-05-08 06:20:00|991.8|989.8|991.6|989.6|992|990|991.6|989.6|57
1683527100000|2023-05-08 06:25:00|991.4|989.4|991.2|989.2|991.7|989.7|991.2|989.2|66
1683527400000|2023-05-08 06:30:00|991.3|989.3|991.5|989.5|991.7|989.7|991.2|989.2|79
1683527700000|2023-05-08 06:35:00|991.8|989.8|992.1|990.1|992.2|990.2|991.7|989.7|73
1683528000000|2023-05-08 06:40:00|991.9|989.9|992|990|992.3|990.3|991.7|989.7|178
1683528300000|2023-05-08 06:45:00|991.9|989.9|992.6|990.6|992.6|990.6|991.9|989.9|36
1683528600000|2023-05-08 06:50:00|992.5|990.5|992.2|990.2|992.5|990.5|992.1|990.1|124
1683528900000|2023-05-08 06:55:00|992.1|990.1|991.7|989.7|992.3|990.3|991.7|989.7|127
1683529200000|2023-05-08 07:00:00|991.8|989.8|991.6|989.6|992|990|991.5|989.5|177
1683529500000|2023-05-08 07:05:00|991.7|989.7|992.6|990.6|992.6|990.6|991.7|989.7|133
1683529800000|2023-05-08 07:10:00|992.7|990.7|992.9|990.9|993.2|991.2|992.3|990.3|283
1683530100000|2023-05-08 07:15:00|993|991|993.3|991.3|993.3|991.3|992.8|990.8|171
1683530400000|2023-05-08 07:20:00|993.4|991.4|993.2|991.2|993.6|991.6|993.2|991.2|345
1683530700000|2023-05-08 07:25:00|993.1|991.1|992.9|990.9|993.3|991.3|992.8|990.8|225
1683531000000|2023-05-08 07:30:00|993|991|992.8|990.8|993|991|992.7|990.7|184
1683531300000|2023-05-08 07:35:00|992.7|990.7|992.7|990.7|992.7|990.7|992.4|990.4|210
1683531600000|2023-05-08 07:40:00|992.6|990.6|992.6|990.6|992.6|990.6|992.4|990.4|155
1683531900000|2023-05-08 07:45:00|992.7|990.7|992.7|990.7|992.9|990.9|992.4|990.4|123
1683532200000|2023-05-08 07:50:00|992.9|990.9|992.7|990.7|992.9|990.9|992.6|990.6|95
1683532500000|2023-05-08 07:55:00|992.6|990.6|992.9|990.9|992.9|990.9|992.6|990.6|64
1683532800000|2023-05-08 08:00:00|993|991|992.7|990.7|993.3|991.3|992.6|990.6|234
1683533100000|2023-05-08 08:05:00|992.8|990.8|992.8|990.8|993.1|991.1|992.6|990.6|242
1683533400000|2023-05-08 08:10:00|992.9|990.9|992.9|990.9|993|991|992.7|990.7|242
1683533700000|2023-05-08 08:15:00|993|991|992.8|990.8|993.2|991.2|992.5|990.5|153
1683534000000|2023-05-08 08:20:00|992.9|990.9|992.9|990.9|993|991|992.8|990.8|105
1683534300000|2023-05-08 08:25:00|993|991|993|991|993.1|991.1|992.8|990.8|244
1683534600000|2023-05-08 08:30:00|992.9|990.9|993|991|993.1|991.1|992.9|990.9|196
1683534900000|2023-05-08 08:35:00|993.1|991.1|993.4|991.4|993.4|991.4|993|991|131
1683535200000|2023-05-08 08:40:00|993.3|991.3|993.1|991.1|993.3|991.3|993.1|991.1|30
1683535500000|2023-05-08 08:45:00|993.2|991.2|993.3|991.3|993.4|991.4|993|991|88
1683535800000|2023-05-08 08:50:00|993.2|991.2|992.9|990.9|993.2|991.2|992.9|990.9|16
1683536100000|2023-05-08 08:55:00|993|991|992.4|990.4|993|991|992.4|990.4|52
1683536400000|2023-05-08 09:00:00|992.3|990.3|992.3|990.3|992.4|990.4|992.2|990.2|36
1683536700000|2023-05-08 09:05:00|992.4|990.4|992.3|990.3|992.5|990.5|992.2|990.2|91
1683537000000|2023-05-08 09:10:00|992.4|990.4|992.2|990.2|992.4|990.4|992.1|990.1|38
1683537300000|2023-05-08 09:15:00|992.3|990.3|992.1|990.1|992.3|990.3|991.9|989.9|147
1683537600000|2023-05-08 09:20:00|992|990|992.1|990.1|992.1|990.1|991.8|989.8|37
1683537900000|2023-05-08 09:25:00|992.3|990.3|992.4|990.4|992.4|990.4|992.2|990.2|18
1683538200000|2023-05-08 09:30:00|992.2|990.2|992.3|990.3|992.4|990.4|992.2|990.2|111
1683538500000|2023-05-08 09:35:00|992.2|990.2|992.3|990.3|992.4|990.4|992.1|990.1|38
1683538800000|2023-05-08 09:40:00|992.2|990.2|992.6|990.6|992.6|990.6|992.1|990.1|34
1683539100000|2023-05-08 09:45:00|992.5|990.5|992.6|990.6|992.6|990.6|992.4|990.4|32
1683539400000|2023-05-08 09:50:00|992.5|990.5|992.6|990.6|992.8|990.8|992.4|990.4|38
1683539700000|2023-05-08 09:55:00|992.7|990.7|992.5|990.5|992.7|990.7|992.4|990.4|43
1683540000000|2023-05-08 10:00:00|992.6|990.6|992.7|990.7|992.8|990.8|992.6|990.6|68
1683540300000|2023-05-08 10:05:00|992.6|990.6|992.9|990.9|993|991|992.6|990.6|75
1683540600000|2023-05-08 10:10:00|993|991|993.2|991.2|993.2|991.2|992.9|990.9|55
1683540900000|2023-05-08 10:15:00|993.3|991.3|993.2|991.2|993.4|991.4|993.2|991.2|48
1683541200000|2023-05-08 10:20:00|993.3|991.3|993.3|991.3|993.4|991.4|993.1|991.1|61
1683541500000|2023-05-08 10:25:00|993.2|991.2|993|991|993.3|991.3|993|991|105
1683541800000|2023-05-08 10:30:00|993.1|991.1|993.2|991.2|993.2|991.2|992.9|990.9|69
1683542100000|2023-05-08 10:35:00|993.1|991.1|993.1|991.1|993.3|991.3|993.1|991.1|55
1683542400000|2023-05-08 10:40:00|993.2|991.2|993.2|991.2|993.2|991.2|993|991|49
1683542700000|2023-05-08 10:45:00|993.1|991.1|993.2|991.2|993.2|991.2|993|991|22
1683543000000|2023-05-08 10:50:00|993.1|991.1|993.2|991.2|993.3|991.3|993.1|991.1|17
1683543300000|2023-05-08 10:55:00|993.3|991.3|993.1|991.1|993.3|991.3|993|991|84
1683543600000|2023-05-08 11:00:00|993.2|991.2|993|991|993.2|991.2|993|991|67
1683543900000|2023-05-08 11:05:00|993.1|991.1|993.4|991.4|993.5|991.5|993|991|56
1683544200000|2023-05-08 11:10:00|993.3|991.3|993.2|991.2|993.4|991.4|993.2|991.2|38
1683544500000|2023-05-08 11:15:00|993.3|991.3|993.3|991.3|993.3|991.3|993.2|991.2|40
1683544800000|2023-05-08 11:20:00|993.4|991.4|993.4|991.4|993.5|991.5|993.3|991.3|32
1683545100000|2023-05-08 11:25:00|993.3|991.3|993.4|991.4|993.4|991.4|993.2|991.2|19
1683545400000|2023-05-08 11:30:00|993.3|991.3|993.3|991.3|993.5|991.5|993.3|991.3|63
1683545700000|2023-05-08 11:35:00|993.2|991.2|993.1|991.1|993.2|991.2|993|991|29
1683546000000|2023-05-08 11:40:00|993|991|992.9|990.9|993.1|991.1|992.9|990.9|21
1683546300000|2023-05-08 11:45:00|993|991|992.7|990.7|993.1|991.1|992.7|990.7|47
1683546600000|2023-05-08 11:50:00|992.6|990.6|992.5|990.5|992.6|990.6|992.4|990.4|99
1683546900000|2023-05-08 11:55:00|992.4|990.4|992.4|990.4|992.6|990.6|992.4|990.4|82
1683547200000|2023-05-08 12:00:00|992.3|990.3|992.8|990.8|992.9|990.9|992.3|990.3|103
1683547500000|2023-05-08 12:05:00|992.7|990.7|993.2|991.2|993.2|991.2|992.7|990.7|77
1683547800000|2023-05-08 12:10:00|993.3|991.3|992.9|990.9|993.3|991.3|992.9|990.9|47
1683548100000|2023-05-08 12:15:00|992.8|990.8|992.9|990.9|992.9|990.9|992.8|990.8|186
1683548400000|2023-05-08 12:20:00|993|991|992.9|990.9|993.1|991.1|992.8|990.8|158
1683548700000|2023-05-08 12:25:00|992.8|990.8|992.9|990.9|992.9|990.9|992.7|990.7|72
1683549000000|2023-05-08 12:30:00|992.8|990.8|992.8|990.8|992.9|990.9|992.7|990.7|128
1683549300000|2023-05-08 12:35:00|992.7|990.7|992.8|990.8|992.8|990.8|992.7|990.7|60
1683549600000|2023-05-08 12:40:00|992.9|990.9|992.6|990.6|993|991|992.6|990.6|157
1683549900000|2023-05-08 12:45:00|992.7|990.7|992.6|990.6|992.7|990.7|992.4|990.4|99
1683550200000|2023-05-08 12:50:00|992.7|990.7|992.7|990.7|992.9|990.9|992.5|990.5|210
1683550500000|2023-05-08 12:55:00|992.6|990.6|992.6|990.6|992.7|990.7|992.6|990.6|95
1683550800000|2023-05-08 13:00:00|992.5|990.5|992.6|990.6|992.6|990.6|992.3|990.3|329
1683551100000|2023-05-08 13:05:00|992.5|990.5|992.7|990.7|992.8|990.8|992.5|990.5|75
1683551400000|2023-05-08 13:10:00|992.8|990.8|992.9|990.9|993.1|991.1|992.8|990.8|205
1683551700000|2023-05-08 13:15:00|993|991|993|991|993.1|991.1|992.8|990.8|217
1683552000000|2023-05-08 13:20:00|993.1|991.1|993.2|991.2|993.4|991.4|993.1|991.1|112
1683552300000|2023-05-08 13:25:00|993.3|991.3|993.6|991.6|993.6|991.6|993.2|991.2|369
1683552600000|2023-05-08 13:30:00|992.9|992.4|991.6|991.1|993.2|992.7|991.3|990.8|3673
1683552900000|2023-05-08 13:35:00|991.5|991|991.6|991.1|991.8|991.3|991.4|990.9|885
1683553200000|2023-05-08 13:40:00|991.7|991.2|991|990.5|991.8|991.3|990.9|990.4|1090
1683553500000|2023-05-08 13:45:00|990.9|990.4|990.3|989.8|991.1|990.6|989.8|989.3|1036
1683553800000|2023-05-08 13:50:00|990.4|989.9|990.2|989.7|990.7|990.2|990.1|989.6|1416
1683554100000|2023-05-08 13:55:00|990.3|989.8|990.9|990.4|990.9|990.4|990.3|989.8|815
1683554400000|2023-05-08 14:00:00|990.8|990.3|991.2|990.7|991.5|991|990.7|990.2|850
1683554700000|2023-05-08 14:05:00|991.3|990.8|990|989.5|991.4|990.9|989.9|989.4|1189
1683555000000|2023-05-08 14:10:00|990.1|989.6|989.8|989.3|990.3|989.8|989.6|989.1|836
1683555300000|2023-05-08 14:15:00|989.9|989.4|989.5|989|990|989.5|989.1|988.6|1012
1683555600000|2023-05-08 14:20:00|989.6|989.1|989.2|988.7|989.7|989.2|989.1|988.6|806
1683555900000|2023-05-08 14:25:00|989.3|988.8|989|988.5|989.5|989|988.8|988.3|837
1683556200000|2023-05-08 14:30:00|988.9|988.4|989.2|988.7|989.5|989|988.9|988.4|940
1683556500000|2023-05-08 14:35:00|989.1|988.6|989.4|988.9|989.5|989|989|988.5|1018
1683556800000|2023-05-08 14:40:00|989.3|988.8|989.8|989.3|989.9|989.4|989.3|988.8|565
1683557100000|2023-05-08 14:45:00|989.7|989.2|990.1|989.6|990.1|989.6|989.5|989|595
1683557400000|2023-05-08 14:50:00|990|989.5|990.2|989.7|990.3|989.8|989.9|989.4|764
1683557700000|2023-05-08 14:55:00|990.3|989.8|990.2|989.7|990.5|990|990.1|989.6|745
1683558000000|2023-05-08 15:00:00|990.3|989.8|990.3|989.8|990.4|989.9|990.2|989.7|719
1683558300000|2023-05-08 15:05:00|990.4|989.9|989.7|989.2|990.6|990.1|989.7|989.2|943
1683558600000|2023-05-08 15:10:00|989.6|989.1|989.3|988.8|990|989.5|989.1|988.6|1130
1683558900000|2023-05-08 15:15:00|989.2|988.7|989.3|988.8|989.4|988.9|989|988.5|632
1683559200000|2023-05-08 15:20:00|989.4|988.9|989.4|988.9|989.6|989.1|989|988.5|503
1683559500000|2023-05-08 15:25:00|989.3|988.8|989|988.5|989.4|988.9|988.9|988.4|662
1683559800000|2023-05-08 15:30:00|988.9|988.4|989.2|988.7|989.2|988.7|988.6|988.1|631
1683560100000|2023-05-08 15:35:00|989.1|988.6|988.9|988.4|989.4|988.9|988.8|988.3|759
1683560400000|2023-05-08 15:40:00|989|988.5|989|988.5|989.3|988.8|988.8|988.3|694
1683560700000|2023-05-08 15:45:00|989.1|988.6|989.4|988.9|989.4|988.9|989|988.5|443
1683561000000|2023-05-08 15:50:00|989.3|988.8|989.6|989.1|989.6|989.1|989.3|988.8|277
1683561300000|2023-05-08 15:55:00|989.5|989|989.1|988.6|989.5|989|989.1|988.6|615
1683561600000|2023-05-08 16:00:00|989|988.5|988.9|988.4|989.3|988.8|988.9|988.4|766
1683561900000|2023-05-08 16:05:00|988.8|988.3|989|988.5|989.1|988.6|988.7|988.2|421
1683562200000|2023-05-08 16:10:00|988.9|988.4|988.9|988.4|989.1|988.6|988.9|988.4|405
1683562500000|2023-05-08 16:15:00|989|988.5|989.5|989|989.5|989|988.9|988.4|283
1683562800000|2023-05-08 16:20:00|989.4|988.9|989.8|989.3|989.8|989.3|989.4|988.9|87
1683563100000|2023-05-08 16:25:00|989.9|989.4|990|989.5|990|989.5|989.7|989.2|89
1683563400000|2023-05-08 16:30:00|989.9|989.4|989.7|989.2|990|989.5|989.6|989.1|108
1683563700000|2023-05-08 16:35:00|989.8|989.3|990.1|989.6|990.3|989.8|989.7|989.2|306
1683564000000|2023-05-08 16:40:00|990.2|989.7|989.8|989.3|990.2|989.7|989.6|989.1|491
1683564300000|2023-05-08 16:45:00|989.7|989.2|989.4|988.9|989.8|989.3|989.3|988.8|333
1683564600000|2023-05-08 16:50:00|989.5|989|989.4|988.9|989.7|989.2|989.3|988.8|350
1683564900000|2023-05-08 16:55:00|989.3|988.8|989.6|989.1|989.6|989.1|989.2|988.7|355
1683565200000|2023-05-08 17:00:00|989.7|989.2|989.4|988.9|989.7|989.2|989.3|988.8|333
1683565500000|2023-05-08 17:05:00|989.3|988.8|989.6|989.1|989.7|989.2|989.3|988.8|344
1683565800000|2023-05-08 17:10:00|989.5|989|989.7|989.2|989.8|989.3|989.5|989|530
1683566100000|2023-05-08 17:15:00|989.8|989.3|989.6|989.1|989.8|989.3|989.6|989.1|292
1683566400000|2023-05-08 17:20:00|989.7|989.2|989.8|989.3|990|989.5|989.7|989.2|378
1683566700000|2023-05-08 17:25:00|989.7|989.2|989.7|989.2|989.8|989.3|989.6|989.1|435
1683567000000|2023-05-08 17:30:00|989.8|989.3|989.9|989.4|990|989.5|989.7|989.2|328
1683567300000|2023-05-08 17:35:00|990|989.5|989.9|989.4|990|989.5|989.7|989.2|312
1683567600000|2023-05-08 17:40:00|989.8|989.3|989.6|989.1|989.8|989.3|989.4|988.9|445
1683567900000|2023-05-08 17:45:00|989.5|989|989.7|989.2|989.9|989.4|989.4|988.9|454
1683568200000|2023-05-08 17:50:00|989.6|989.1|989.4|988.9|989.7|989.2|989.4|988.9|336
1683568500000|2023-05-08 17:55:00|989.3|988.8|989.8|989.3|989.8|989.3|989.3|988.8|374
1683568800000|2023-05-08 18:00:00|989.9|989.4|989|988.5|989.9|989.4|989|988.5|411
1683569100000|2023-05-08 18:05:00|988.9|988.4|988.2|987.7|989|988.5|987.7|987.2|1250
1683569400000|2023-05-08 18:10:00|988.3|987.8|988.8|988.3|988.9|988.4|988.1|987.6|315
1683569700000|2023-05-08 18:15:00|988.9|988.4|989|988.5|989|988.5|988.7|988.2|544
1683570000000|2023-05-08 18:20:00|989.1|988.6|989.4|988.9|989.5|989|989.1|988.6|556
1683570300000|2023-05-08 18:25:00|989.5|989|989.6|989.1|989.7|989.2|989.4|988.9|159
1683570600000|2023-05-08 18:30:00|989.7|989.2|989.8|989.3|989.8|989.3|989.5|989|244
1683570900000|2023-05-08 18:35:00|989.7|989.2|989.9|989.4|989.9|989.4|989.5|989|255
1683571200000|2023-05-08 18:40:00|989.8|989.3|990.1|989.6|990.2|989.7|989.8|989.3|227
1683571500000|2023-05-08 18:45:00|990|989.5|990.2|989.7|990.2|989.7|989.9|989.4|198
1683571800000|2023-05-08 18:50:00|990.1|989.6|990.3|989.8|990.3|989.8|990|989.5|192
1683572100000|2023-05-08 18:55:00|990.2|989.7|990.3|989.8|990.4|989.9|990.2|989.7|292
1683572400000|2023-05-08 19:00:00|990.4|989.9|990.5|990|990.5|990|990.3|989.8|234
1683572700000|2023-05-08 19:05:00|990.6|990.1|990.3|989.8|990.6|990.1|990.3|989.8|191
1683573000000|2023-05-08 19:10:00|990.4|989.9|990.4|989.9|990.7|990.2|990.3|989.8|546
1683573300000|2023-05-08 19:15:00|990.5|990|990.5|990|990.6|990.1|990.1|989.6|978
1683573600000|2023-05-08 19:20:00|990.4|989.9|990.3|989.8|990.5|990|990.2|989.7|314
1683573900000|2023-05-08 19:25:00|990.2|989.7|989.9|989.4|990.2|989.7|989.9|989.4|295
1683574200000|2023-05-08 19:30:00|989.8|989.3|989.8|989.3|989.9|989.4|989.6|989.1|244
1683574500000|2023-05-08 19:35:00|989.9|989.4|989.8|989.3|990.1|989.6|989.7|989.2|498
1683574800000|2023-05-08 19:40:00|989.9|989.4|990.3|989.8|990.3|989.8|989.9|989.4|298
1683575100000|2023-05-08 19:45:00|990.2|989.7|989.9|989.4|990.3|989.8|989.9|989.4|613
1683575400000|2023-05-08 19:50:00|990|989.5|989.6|989.1|990|989.5|989.5|989|950
1683575700000|2023-05-08 19:55:00|989.5|989|989.6|989.1|989.8|989.3|989.3|988.8|4202
1683576000000|2023-05-08 20:00:00|990.3|988.3|990.2|988.2|990.4|988.4|990|988|690
1683576300000|2023-05-08 20:05:00|990.1|988.1|989.8|987.8|990.1|988.1|989.8|987.8|143
1683576600000|2023-05-08 20:10:00|989.9|987.9|989.8|987.8|990|988|989.7|987.7|206
1683576900000|2023-05-08 20:15:00|989.9|987.9|989.9|987.9|989.9|987.9|989.7|987.7|196
1683577200000|2023-05-08 20:20:00|990|988|990.1|988.1|990.2|988.2|990|988|62
1683577500000|2023-05-08 20:25:00|990.2|988.2|990.4|988.4|990.4|988.4|990.2|988.2|20
1683577800000|2023-05-08 20:30:00|990.3|988.3|990.4|988.4|990.4|988.4|990.3|988.3|17
1683578100000|2023-05-08 20:35:00|990.3|988.3|990.2|988.2|990.3|988.3|990.2|988.2|18
1683578400000|2023-05-08 20:40:00|990.1|988.1|990.3|988.3|990.3|988.3|990.1|988.1|22
1683578700000|2023-05-08 20:45:00|990.2|988.2|989.8|987.8|990.2|988.2|989.7|987.7|172
1683579000000|2023-05-08 20:50:00|990|988|990|988|990|988|990|988|7
1683579300000|2023-05-08 20:55:00|989.9|987.9|989.7|987.7|990|988|989.6|987.6|69
1683582900000|2023-05-08 21:55:00|990.9|988.9|990.9|988.9|990.9|988.9|990.9|988.9|1
1683583200000|2023-05-08 22:00:00|989.7|987.7|989.6|987.6|989.7|987.7|989.2|987.2|0
1683583500000|2023-05-08 22:05:00|989.5|987.5|989.6|987.6|989.6|987.6|989.5|987.5|0
1683583800000|2023-05-08 22:10:00|989.5|987.5|989.4|987.4|989.5|987.5|989.3|987.3|0
1683584100000|2023-05-08 22:15:00|989.5|987.5|989.5|987.5|989.6|987.6|989.5|987.5|0
1683584400000|2023-05-08 22:20:00|989.6|987.6|989.4|987.4|989.6|987.6|989.3|987.3|0
1683584700000|2023-05-08 22:25:00|989.5|987.5|989.6|987.6|989.6|987.6|989.4|987.4|0
1683585000000|2023-05-08 22:30:00|989.5|987.5|989.2|987.2|989.5|987.5|989.2|987.2|0
1683585300000|2023-05-08 22:35:00|989.3|987.3|989.3|987.3|989.4|987.4|989.3|987.3|0
1683585600000|2023-05-08 22:40:00|989.4|987.4|989.3|987.3|989.4|987.4|989.2|987.2|0
1683585900000|2023-05-08 22:45:00|989.2|987.2|989.3|987.3|989.3|987.3|989.2|987.2|0
1683586200000|2023-05-08 22:50:00|989.4|987.4|989.5|987.5|989.5|987.5|989.4|987.4|0
1683586500000|2023-05-08 22:55:00|989.4|987.4|989.3|987.3|989.4|987.4|989.3|987.3|0
1683586800000|2023-05-08 23:00:00|989.4|987.4|989.4|987.4|989.5|987.5|989.3|987.3|0
1683587100000|2023-05-08 23:05:00|989.5|987.5|989.5|987.5|989.5|987.5|989.4|987.4|0
1683587400000|2023-05-08 23:10:00|989.6|987.6|989.4|987.4|989.6|987.6|989.4|987.4|0
1683587700000|2023-05-08 23:15:00|989.3|987.3|989.2|987.2|989.3|987.3|989.2|987.2|0
1683588000000|2023-05-08 23:20:00|989.3|987.3|989.3|987.3|989.3|987.3|989.1|987.1|0
1683588300000|2023-05-08 23:25:00|989.2|987.2|989.2|987.2|989.2|987.2|989.2|987.2|0
1683588600000|2023-05-08 23:30:00|989.3|987.3|989.2|987.2|989.3|987.3|989.2|987.2|0
1683588900000|2023-05-08 23:35:00|989.1|987.1|989.2|987.2|989.2|987.2|989.1|987.1|0
1683589200000|2023-05-08 23:40:00|989.1|987.1|989.3|987.3|989.3|987.3|989.1|987.1|0
1683589500000|2023-05-08 23:45:00|989.2|987.2|989.2|987.2|989.3|987.3|989.2|987.2|0
1683589800000|2023-05-08 23:50:00|989.3|987.3|989.4|987.4|989.4|987.4|989.2|987.2|0
1683590100000|2023-05-08 23:55:00|989.3|987.3|989.4|987.4|989.4|987.4|989.3|987.3|0
1683590400000|2023-05-09 00:00:00|989.3|987.3|989|987|989.8|987.8|989|987|35
1683590700000|2023-05-09 00:05:00|989.1|987.1|988.7|986.7|989.4|987.4|988.6|986.6|39
1683591000000|2023-05-09 00:10:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|19
1683591300000|2023-05-09 00:15:00|988.6|986.6|988.8|986.8|989.1|987.1|988.6|986.6|11
1683591600000|2023-05-09 00:20:00|988.9|986.9|988.9|986.9|988.9|986.9|988.7|986.7|14
1683591900000|2023-05-09 00:25:00|989|987|988.9|986.9|989.3|987.3|988.9|986.9|50
1683592200000|2023-05-09 00:30:00|989.2|987.2|989.1|987.1|989.2|987.2|989|987|6
1683592500000|2023-05-09 00:35:00|989|987|988.8|986.8|989|987|988.8|986.8|8
1683592800000|2023-05-09 00:40:00|989|987|988.6|986.6|989|987|988.6|986.6|43
1683593100000|2023-05-09 00:45:00|988.7|986.7|988.5|986.5|988.7|986.7|988.5|986.5|18
1683593400000|2023-05-09 00:50:00|988.6|986.6|988.6|986.6|988.6|986.6|988.6|986.6|10
1683593700000|2023-05-09 00:55:00|988.5|986.5|988.1|986.1|988.5|986.5|988.1|986.1|10
1683594000000|2023-05-09 01:00:00|988|986|988.4|986.4|988.5|986.5|988|986|13
1683594300000|2023-05-09 01:05:00|988.6|986.6|988.8|986.8|988.8|986.8|988.6|986.6|35
1683594600000|2023-05-09 01:10:00|988.9|986.9|988.6|986.6|989.1|987.1|988.6|986.6|68
1683594900000|2023-05-09 01:15:00|988.9|986.9|989.2|987.2|990|988|988.5|986.5|166
1683595200000|2023-05-09 01:20:00|989.3|987.3|988.9|986.9|989.3|987.3|988.7|986.7|42
1683595500000|2023-05-09 01:25:00|989|987|989.2|987.2|989.3|987.3|989|987|13
1683595800000|2023-05-09 01:30:00|989.3|987.3|988|986|989.6|987.6|988|986|132
1683596100000|2023-05-09 01:35:00|987.9|985.9|988.8|986.8|988.8|986.8|987.6|985.6|43
1683596400000|2023-05-09 01:40:00|987.9|985.9|987.4|985.4|988.5|986.5|987.2|985.2|25
1683596700000|2023-05-09 01:45:00|987.8|985.8|986.2|984.2|987.8|985.8|985.5|983.5|226
1683597000000|2023-05-09 01:50:00|986.8|984.8|987.5|985.5|987.5|985.5|986.5|984.5|28
1683597300000|2023-05-09 01:55:00|988.1|986.1|988.3|986.3|988.4|986.4|988|986|31
1683597600000|2023-05-09 02:00:00|988.4|986.4|988.2|986.2|988.6|986.6|988.2|986.2|10
1683597900000|2023-05-09 02:05:00|988.1|986.1|987.8|985.8|988.1|986.1|987.7|985.7|61
1683598200000|2023-05-09 02:10:00|988|986|988.3|986.3|988.9|986.9|988|986|92
1683598500000|2023-05-09 02:15:00|988.5|986.5|989.9|987.9|990.1|988.1|988.1|986.1|40
1683598800000|2023-05-09 02:20:00|989.8|987.8|989.9|987.9|990.3|988.3|989.7|987.7|23
1683599100000|2023-05-09 02:25:00|990.1|988.1|989.5|987.5|990.1|988.1|989.4|987.4|13
1683599400000|2023-05-09 02:30:00|989.7|987.7|989.3|987.3|989.7|987.7|989.2|987.2|22
1683599700000|2023-05-09 02:35:00|989.4|987.4|989.1|987.1|989.5|987.5|988.9|986.9|14
1683600000000|2023-05-09 02:40:00|988.7|986.7|988.7|986.7|988.7|986.7|988.4|986.4|19
1683600300000|2023-05-09 02:45:00|988.9|986.9|989.2|987.2|989.5|987.5|988.9|986.9|27
1683600600000|2023-05-09 02:50:00|988.8|986.8|989.2|987.2|989.2|987.2|988.6|986.6|14
1683600900000|2023-05-09 02:55:00|989.3|987.3|989.7|987.7|989.7|987.7|989.3|987.3|4
1683601200000|2023-05-09 03:00:00|989.2|987.2|989.2|987.2|989.4|987.4|989.2|987.2|21
1683601500000|2023-05-09 03:05:00|989.6|987.6|989.1|987.1|989.9|987.9|989.1|987.1|14
1683601800000|2023-05-09 03:10:00|989.4|987.4|989.4|987.4|989.5|987.5|989.3|987.3|12
1683602100000|2023-05-09 03:15:00|989.3|987.3|989.3|987.3|989.3|987.3|989.3|987.3|1
1683602400000|2023-05-09 03:20:00|988.6|986.6|988.4|986.4|988.6|986.6|988.4|986.4|17
1683602700000|2023-05-09 03:25:00|988.8|986.8|988.4|986.4|988.8|986.8|988.4|986.4|55
1683603000000|2023-05-09 03:30:00|988.5|986.5|988.8|986.8|988.8|986.8|988.5|986.5|9
1683603300000|2023-05-09 03:35:00|988.9|986.9|988.8|986.8|988.9|986.9|988.8|986.8|12
1683603600000|2023-05-09 03:40:00|989.2|987.2|989.4|987.4|989.4|987.4|989.2|987.2|2
1683603900000|2023-05-09 03:45:00|989.5|987.5|989.5|987.5|989.5|987.5|989.5|987.5|6
1683604500000|2023-05-09 03:55:00|989.8|987.8|989.8|987.8|989.9|987.9|989.8|987.8|15
1683604800000|2023-05-09 04:00:00|989.7|987.7|989.7|987.7|989.7|987.7|989.6|987.6|8
1683605100000|2023-05-09 04:05:00|989.8|987.8|989.8|987.8|989.8|987.8|989.8|987.8|1
1683605400000|2023-05-09 04:10:00|989.9|987.9|990|988|990|988|989.9|987.9|7
1683605700000|2023-05-09 04:15:00|||||||||2
1683606600000|2023-05-09 04:30:00|990.2|988.2|990.2|988.2|990.3|988.3|990.2|988.2|10
1683607200000|2023-05-09 04:40:00|990.1|988.1|990.1|988.1|990.1|988.1|990.1|988.1|1
1683607500000|2023-05-09 04:45:00|989.9|987.9|989.9|987.9|989.9|987.9|989.9|987.9|3
1683608100000|2023-05-09 04:55:00|989.7|987.7|989.7|987.7|989.8|987.8|989.7|987.7|4
1683608400000|2023-05-09 05:00:00|989.4|987.4|989.2|987.2|990|988|989.2|987.2|78
1683608700000|2023-05-09 05:05:00|989.3|987.3|989.4|987.4|990|988|989.3|987.3|61
1683609000000|2023-05-09 05:10:00|989.5|987.5|989.8|987.8|989.9|987.9|989.4|987.4|28
1683609300000|2023-05-09 05:15:00|989.9|987.9|991.2|989.2|991.2|989.2|989.9|987.9|51
1683609600000|2023-05-09 05:20:00|991.3|989.3|990.5|988.5|991.3|989.3|990.5|988.5|23
1683609900000|2023-05-09 05:25:00|990.4|988.4|990.5|988.5|990.5|988.5|990.2|988.2|6
1683610200000|2023-05-09 05:30:00|990.4|988.4|989.6|987.6|990.4|988.4|989.6|987.6|39
1683610500000|2023-05-09 05:35:00|989.5|987.5|989.8|987.8|989.8|987.8|989.5|987.5|26
1683610800000|2023-05-09 05:40:00|990.2|988.2|989.7|987.7|990.3|988.3|989.7|987.7|17
1683611100000|2023-05-09 05:45:00|989.6|987.6|988.7|986.7|989.6|987.6|988.5|986.5|48
1683611400000|2023-05-09 05:50:00|988.4|986.4|988.5|986.5|988.7|986.7|988.2|986.2|26
1683611700000|2023-05-09 05:55:00|988.4|986.4|987.6|985.6|988.4|986.4|987.5|985.5|136
1683612000000|2023-05-09 06:00:00|987.5|985.5|986|984|987.5|985.5|985.9|983.9|265
1683612300000|2023-05-09 06:05:00|986.1|984.1|984.6|982.6|986.5|984.5|984.4|982.4|284
1683612600000|2023-05-09 06:10:00|984.7|982.7|984.4|982.4|985.1|983.1|984.2|982.2|88
1683612900000|2023-05-09 06:15:00|984.2|982.2|983.9|981.9|984.5|982.5|983.4|981.4|214
1683613200000|2023-05-09 06:20:00|984.1|982.1|984.6|982.6|984.9|982.9|984.1|982.1|73
1683613500000|2023-05-09 06:25:00|984.5|982.5|984.1|982.1|985|983|984.1|982.1|451
1683613800000|2023-05-09 06:30:00|984.2|982.2|985.8|983.8|985.9|983.9|984.2|982.2|125
1683614100000|2023-05-09 06:35:00|985.7|983.7|985.1|983.1|985.8|983.8|985.1|983.1|47
1683614400000|2023-05-09 06:40:00|984.9|982.9|984.8|982.8|984.9|982.9|984.4|982.4|70
1683614700000|2023-05-09 06:45:00|984.9|982.9|984.3|982.3|985|983|984.2|982.2|46
1683615000000|2023-05-09 06:50:00|984.4|982.4|984.6|982.6|984.6|982.6|984.2|982.2|47
1683615300000|2023-05-09 06:55:00|984.8|982.8|983.7|981.7|984.8|982.8|983|981|137
1683615600000|2023-05-09 07:00:00|983.8|981.8|983.8|981.8|984.3|982.3|983.6|981.6|107
1683615900000|2023-05-09 07:05:00|983.9|981.9|983.6|981.6|983.9|981.9|983.4|981.4|155
1683616200000|2023-05-09 07:10:00|983.5|981.5|983.7|981.7|984.1|982.1|983.4|981.4|179
1683616500000|2023-05-09 07:15:00|983.6|981.6|983.3|981.3|984|982|983.2|981.2|114
1683616800000|2023-05-09 07:20:00|983.2|981.2|983.1|981.1|983.5|981.5|982.9|980.9|285
1683617100000|2023-05-09 07:25:00|983|981|982.8|980.8|983.1|981.1|982.5|980.5|186
1683617400000|2023-05-09 07:30:00|982.7|980.7|982.3|980.3|982.8|980.8|982.3|980.3|234
1683617700000|2023-05-09 07:35:00|982.4|980.4|982|980|982.5|980.5|981.8|979.8|188
1683618000000|2023-05-09 07:40:00|981.9|979.9|982.1|980.1|982.1|980.1|981.7|979.7|136
1683618300000|2023-05-09 07:45:00|982|980|982.2|980.2|982.5|980.5|981.7|979.7|147
1683618600000|2023-05-09 07:50:00|982.3|980.3|982.2|980.2|982.5|980.5|982.1|980.1|83
1683618900000|2023-05-09 07:55:00|982.3|980.3|981.7|979.7|982.3|980.3|981.5|979.5|117
1683619200000|2023-05-09 08:00:00|981.8|979.8|982.1|980.1|982.7|980.7|981.7|979.7|397
1683619500000|2023-05-09 08:05:00|982.3|980.3|982|980|982.4|980.4|982|980|257
1683619800000|2023-05-09 08:10:00|981.9|979.9|981.6|979.6|981.9|979.9|981.6|979.6|212
1683620100000|2023-05-09 08:15:00|981.7|979.7|981.5|979.5|981.8|979.8|981.5|979.5|218
1683620400000|2023-05-09 08:20:00|981.6|979.6|981.3|979.3|981.6|979.6|981.3|979.3|146
1683620700000|2023-05-09 08:25:00|981.2|979.2|981|979|981.4|979.4|980.9|978.9|146
1683621000000|2023-05-09 08:30:00|980.8|978.8|980.4|978.4|980.8|978.8|980.2|978.2|347
1683621300000|2023-05-09 08:35:00|980.5|978.5|980.7|978.7|980.8|978.8|980.5|978.5|117
1683621600000|2023-05-09 08:40:00|980.8|978.8|980.9|978.9|980.9|978.9|980.6|978.6|166
1683621900000|2023-05-09 08:45:00|981|979|980.5|978.5|981|979|980.4|978.4|118
1683622200000|2023-05-09 08:50:00|980.6|978.6|980.6|978.6|980.9|978.9|980.5|978.5|85
1683622500000|2023-05-09 08:55:00|980.7|978.7|980.4|978.4|980.7|978.7|980.4|978.4|111
1683622800000|2023-05-09 09:00:00|980.5|978.5|981.8|979.8|981.8|979.8|980.5|978.5|310
1683623100000|2023-05-09 09:05:00|981.7|979.7|981.6|979.6|981.8|979.8|981.5|979.5|238
1683623400000|2023-05-09 09:10:00|981.7|979.7|981.2|979.2|981.7|979.7|981.2|979.2|117
1683623700000|2023-05-09 09:15:00|981.3|979.3|981.5|979.5|981.7|979.7|981.1|979.1|180
1683624000000|2023-05-09 09:20:00|981.4|979.4|981.1|979.1|981.5|979.5|981|979|405
1683624300000|2023-05-09 09:25:00|981|979|981.4|979.4|981.4|979.4|981|979|289
1683624600000|2023-05-09 09:30:00|981.5|979.5|981.7|979.7|981.7|979.7|981.4|979.4|297
1683624900000|2023-05-09 09:35:00|981.8|979.8|981.8|979.8|981.8|979.8|981.7|979.7|106
1683625200000|2023-05-09 09:40:00|981.6|979.6|981.9|979.9|982|980|981.6|979.6|74
1683625500000|2023-05-09 09:45:00|981.8|979.8|981.7|979.7|981.8|979.8|981.6|979.6|40
1683625800000|2023-05-09 09:50:00|981.5|979.5|981.5|979.5|981.7|979.7|981.4|979.4|37
1683626100000|2023-05-09 09:55:00|981.6|979.6|982|980|982|980|981.6|979.6|78
1683626400000|2023-05-09 10:00:00|981.9|979.9|982.2|980.2|982.3|980.3|981.9|979.9|120
1683626700000|2023-05-09 10:05:00|982.1|980.1|982.1|980.1|982.3|980.3|982|980|105
1683627000000|2023-05-09 10:10:00|982|980|982.4|980.4|982.4|980.4|982|980|96
1683627300000|2023-05-09 10:15:00|982.3|980.3|982.5|980.5|982.5|980.5|982.2|980.2|116
1683627600000|2023-05-09 10:20:00|982.4|980.4|982.6|980.6|982.6|980.6|982.4|980.4|51
1683627900000|2023-05-09 10:25:00|982.5|980.5|982.6|980.6|982.7|980.7|982.4|980.4|118
1683628200000|2023-05-09 10:30:00|982.5|980.5|982.4|980.4|982.5|980.5|982.2|980.2|230
1683628500000|2023-05-09 10:35:00|982.3|980.3|982.4|980.4|982.5|980.5|982.3|980.3|155
1683628800000|2023-05-09 10:40:00|982.3|980.3|982.4|980.4|982.4|980.4|982.2|980.2|66
1683629100000|2023-05-09 10:45:00|982.3|980.3|982.3|980.3|982.4|980.4|982.3|980.3|49
1683629400000|2023-05-09 10:50:00|982.4|980.4|982.3|980.3|982.4|980.4|982.2|980.2|23
1683629700000|2023-05-09 10:55:00|982.4|980.4|982.5|980.5|982.6|980.6|982.4|980.4|189
1683630000000|2023-05-09 11:00:00|982.6|980.6|982.5|980.5|982.8|980.8|982.4|980.4|332
1683630300000|2023-05-09 11:05:00|982.4|980.4|982.1|980.1|982.4|980.4|982.1|980.1|168
1683630600000|2023-05-09 11:10:00|982|980|982.2|980.2|982.3|980.3|982|980|190
1683630900000|2023-05-09 11:15:00|982.1|980.1|982.1|980.1|982.3|980.3|982.1|980.1|50
1683631200000|2023-05-09 11:20:00|982.2|980.2|982|980|982.2|980.2|982|980|11
1683631500000|2023-05-09 11:25:00|982.1|980.1|981.9|979.9|982.1|980.1|981.9|979.9|20
1683631800000|2023-05-09 11:30:00|981.7|979.7|981.4|979.4|981.8|979.8|981.3|979.3|76
1683632100000|2023-05-09 11:35:00|981.6|979.6|981.2|979.2|981.6|979.6|981.2|979.2|25
1683632400000|2023-05-09 11:40:00|981.1|979.1|981.5|979.5|981.7|979.7|981.1|979.1|71
1683632700000|2023-05-09 11:45:00|981.4|979.4|981.6|979.6|981.6|979.6|981.4|979.4|23
1683633000000|2023-05-09 11:50:00|981.7|979.7|981.6|979.6|981.7|979.7|981.4|979.4|167
1683633300000|2023-05-09 11:55:00|981.5|979.5|981.5|979.5|981.5|979.5|981.5|979.5|35
1683633600000|2023-05-09 12:00:00|981.4|979.4|981.7|979.7|981.8|979.8|981.4|979.4|166
1683633900000|2023-05-09 12:05:00|981.6|979.6|981.7|979.7|981.8|979.8|981.5|979.5|160
1683634200000|2023-05-09 12:10:00|981.8|979.8|981.9|979.9|982|980|981.7|979.7|169
1683634500000|2023-05-09 12:15:00|981.8|979.8|981.8|979.8|981.9|979.9|981.6|979.6|355
1683634800000|2023-05-09 12:20:00|981.9|979.9|981.4|979.4|981.9|979.9|981.4|979.4|250
1683635100000|2023-05-09 12:25:00|981.5|979.5|981.7|979.7|981.7|979.7|981.5|979.5|57
1683635400000|2023-05-09 12:30:00|981.6|979.6|981.4|979.4|981.6|979.6|981.2|979.2|143
1683635700000|2023-05-09 12:35:00|981.5|979.5|981.1|979.1|981.6|979.6|981|979|499
1683636000000|2023-05-09 12:40:00|981.2|979.2|980.8|978.8|981.2|979.2|980.8|978.8|109
1683636300000|2023-05-09 12:45:00|980.7|978.7|980.5|978.5|980.8|978.8|980.4|978.4|283
1683636600000|2023-05-09 12:50:00|980.4|978.4|980.2|978.2|980.5|978.5|980.2|978.2|322
1683636900000|2023-05-09 12:55:00|980.1|978.1|979.8|977.8|980.2|978.2|979.8|977.8|180
1683637200000|2023-05-09 13:00:00|979.9|977.9|980.1|978.1|980.4|978.4|979.9|977.9|407
1683637500000|2023-05-09 13:05:00|980.2|978.2|981|979|981|979|980.2|978.2|1173
1683637800000|2023-05-09 13:10:00|980.9|978.9|980.6|978.6|981|979|980.6|978.6|660
1683638100000|2023-05-09 13:15:00|980.5|978.5|980.2|978.2|980.6|978.6|980.1|978.1|301
1683638400000|2023-05-09 13:20:00|980.3|978.3|980.3|978.3|980.4|978.4|980.1|978.1|218
1683638700000|2023-05-09 13:25:00|980.2|978.2|980.4|978.4|980.6|978.6|980.1|978.1|305
1683639000000|2023-05-09 13:30:00|979.7|979.2|980.2|979.7|980.3|979.8|978.4|977.9|5228
1683639300000|2023-05-09 13:35:00|980.1|979.6|980.4|979.9|980.7|980.2|979.7|979.2|1945
1683639600000|2023-05-09 13:40:00|980.5|980|981.5|981|982|981.5|980.5|980|1350
1683639900000|2023-05-09 13:45:00|981.6|981.1|980.7|980.2|981.7|981.2|980.6|980.1|1329
1683640200000|2023-05-09 13:50:00|980.8|980.3|982.4|981.9|982.5|982|980.8|980.3|1363
1683640500000|2023-05-09 13:55:00|982.6|982.1|983.2|982.7|983.5|983|982|981.5|1026
1683640800000|2023-05-09 14:00:00|983.3|982.8|983|982.5|983.6|983.1|982.3|981.8|698
1683641100000|2023-05-09 14:05:00|983.1|982.6|982.3|981.8|983.3|982.8|982.1|981.6|587
1683641400000|2023-05-09 14:10:00|982.2|981.7|981.8|981.3|982.2|981.7|981.5|981|894
1683641700000|2023-05-09 14:15:00|981.9|981.4|981.4|980.9|982.2|981.7|981.4|980.9|651
1683642000000|2023-05-09 14:20:00|981.5|981|981.8|981.3|982|981.5|981.4|980.9|571
1683642300000|2023-05-09 14:25:00|981.9|981.4|982|981.5|982.3|981.8|981.6|981.1|623
1683642600000|2023-05-09 14:30:00|982.1|981.6|981.6|981.1|982.1|981.6|981.4|980.9|480
1683642900000|2023-05-09 14:35:00|981.7|981.2|982.4|981.9|982.5|982|981.5|981|911
1683643200000|2023-05-09 14:40:00|982.3|981.8|982.8|982.3|982.8|982.3|982.3|981.8|368
1683643500000|2023-05-09 14:45:00|982.7|982.2|982.8|982.3|982.9|982.4|982.5|982|386
1683643800000|2023-05-09 14:50:00|982.9|982.4|982.5|982|982.9|982.4|982.3|981.8|355
1683644100000|2023-05-09 14:55:00|982.6|982.1|982.4|981.9|982.7|982.2|982.3|981.8|369
1683644400000|2023-05-09 15:00:00|982.5|982|982.7|982.2|983|982.5|982.3|981.8|719
1683644700000|2023-05-09 15:05:00|982.6|982.1|982.8|982.3|983|982.5|982.3|981.8|780
1683645000000|2023-05-09 15:10:00|982.7|982.2|982.1|981.6|982.8|982.3|981.9|981.4|591
1683645300000|2023-05-09 15:15:00|982.2|981.7|982|981.5|982.4|981.9|982|981.5|517
1683645600000|2023-05-09 15:20:00|982.1|981.6|981.9|981.4|982.4|981.9|981.9|981.4|935
1683645900000|2023-05-09 15:25:00|982|981.5|981.2|980.7|982|981.5|981.1|980.6|892
1683646200000|2023-05-09 15:30:00|981.3|980.8|981.8|981.3|981.8|981.3|981.2|980.7|764
1683646500000|2023-05-09 15:35:00|981.9|981.4|981.4|980.9|982|981.5|981.2|980.7|431
1683646800000|2023-05-09 15:40:00|981.3|980.8|981.7|981.2|981.7|981.2|981.3|980.8|433
1683647100000|2023-05-09 15:45:00|981.6|981.1|982|981.5|982.1|981.6|981.6|981.1|437
1683647400000|2023-05-09 15:50:00|982.1|981.6|982|981.5|982.2|981.7|981.8|981.3|593
1683647700000|2023-05-09 15:55:00|981.9|981.4|982|981.5|982.1|981.6|981.8|981.3|170
1683648000000|2023-05-09 16:00:00|982.1|981.6|981.9|981.4|982.1|981.6|981.8|981.3|210
1683648300000|2023-05-09 16:05:00|981.8|981.3|982.4|981.9|982.4|981.9|981.8|981.3|290
1683648600000|2023-05-09 16:10:00|982.3|981.8|982.8|982.3|982.8|982.3|982.3|981.8|261
1683648900000|2023-05-09 16:15:00|982.7|982.2|982.9|982.4|982.9|982.4|982.4|981.9|339
1683649200000|2023-05-09 16:20:00|982.8|982.3|983.1|982.6|983.3|982.8|982.8|982.3|263
1683649500000|2023-05-09 16:25:00|983|982.5|983.2|982.7|983.2|982.7|983|982.5|604
1683649800000|2023-05-09 16:30:00|983.1|982.6|982.7|982.2|983.4|982.9|982.7|982.2|277
1683650100000|2023-05-09 16:35:00|982.8|982.3|982.3|981.8|982.8|982.3|982|981.5|270
1683650400000|2023-05-09 16:40:00|982.4|981.9|982.4|981.9|982.5|982|982.2|981.7|130
1683650700000|2023-05-09 16:45:00|982.3|981.8|982.3|981.8|982.5|982|982.2|981.7|99
1683651000000|2023-05-09 16:50:00|982.4|981.9|982.5|982|982.5|982|982.2|981.7|258
1683651300000|2023-05-09 16:55:00|982.6|982.1|982.7|982.2|982.9|982.4|982.5|982|400
1683651600000|2023-05-09 17:00:00|982.8|982.3|982.8|982.3|983|982.5|982.5|982|570
1683651900000|2023-05-09 17:05:00|982.9|982.4|983.1|982.6|983.1|982.6|982.8|982.3|385
1683652200000|2023-05-09 17:10:00|983|982.5|983|982.5|983.1|982.6|982.8|982.3|275
1683652500000|2023-05-09 17:15:00|982.9|982.4|983.3|982.8|983.3|982.8|982.9|982.4|359
1683652800000|2023-05-09 17:20:00|983.2|982.7|983.4|982.9|983.5|983|983.2|982.7|468
1683653100000|2023-05-09 17:25:00|983.5|983|983.4|982.9|983.6|983.1|983.3|982.8|207
1683653400000|2023-05-09 17:30:00|983.5|983|983.6|983.1|983.6|983.1|983.3|982.8|367
1683653700000|2023-05-09 17:35:00|983.7|983.2|983.4|982.9|983.7|983.2|983.3|982.8|341
1683654000000|2023-05-09 17:40:00|983.5|983|983.6|983.1|983.7|983.2|983.4|982.9|503
1683654300000|2023-05-09 17:45:00|983.5|983|983.4|982.9|983.6|983.1|983.3|982.8|427
1683654600000|2023-05-09 17:50:00|983.3|982.8|983.8|983.3|983.8|983.3|983.2|982.7|367
1683654900000|2023-05-09 17:55:00|983.7|983.2|984|983.5|984.1|983.6|983.7|983.2|444
1683655200000|2023-05-09 18:00:00|984.1|983.6|984.1|983.6|984.2|983.7|984|983.5|289
1683655500000|2023-05-09 18:05:00|984.2|983.7|983.9|983.4|984.2|983.7|983.7|983.2|146
1683655800000|2023-05-09 18:10:00|984|983.5|983.8|983.3|984.2|983.7|983.7|983.2|178
1683656100000|2023-05-09 18:15:00|983.9|983.4|984.1|983.6|984.3|983.8|983.9|983.4|199
1683656400000|2023-05-09 18:20:00|984.2|983.7|983.9|983.4|984.3|983.8|983.9|983.4|204
1683656700000|2023-05-09 18:25:00|984|983.5|984.1|983.6|984.1|983.6|983.8|983.3|204
1683657000000|2023-05-09 18:30:00|984.2|983.7|984.1|983.6|984.3|983.8|983.9|983.4|550
1683657300000|2023-05-09 18:35:00|984|983.5|984|983.5|984.2|983.7|983.8|983.3|238
1683657600000|2023-05-09 18:40:00|983.9|983.4|984|983.5|984.1|983.6|983.8|983.3|156
1683657900000|2023-05-09 18:45:00|984.1|983.6|983.9|983.4|984.1|983.6|983.7|983.2|227
1683658200000|2023-05-09 18:50:00|984|983.5|982.8|982.3|984.1|983.6|982.7|982.2|792
1683658500000|2023-05-09 18:55:00|982.9|982.4|983.3|982.8|983.5|983|982.9|982.4|700
1683658800000|2023-05-09 19:00:00|983.4|982.9|983.8|983.3|983.9|983.4|983.4|982.9|417
1683659100000|2023-05-09 19:05:00|983.9|983.4|984.1|983.6|984.1|983.6|983.8|983.3|245
1683659400000|2023-05-09 19:10:00|984|983.5|983.5|983|984.1|983.6|983.4|982.9|259
1683659700000|2023-05-09 19:15:00|983.4|982.9|983.2|982.7|983.6|983.1|983.2|982.7|336
1683660000000|2023-05-09 19:20:00|983.3|982.8|983.6|983.1|983.6|983.1|983.2|982.7|247
1683660300000|2023-05-09 19:25:00|983.5|983|983.5|983|983.7|983.2|983.4|982.9|257
1683660600000|2023-05-09 19:30:00|983.6|983.1|983.7|983.2|983.7|983.2|983.4|982.9|264
1683660900000|2023-05-09 19:35:00|983.8|983.3|983.6|983.1|983.8|983.3|983.5|983|234
1683661200000|2023-05-09 19:40:00|983.5|983|983.4|982.9|983.6|983.1|983.2|982.7|297
1683661500000|2023-05-09 19:45:00|983.5|983|983.7|983.2|983.7|983.2|983.3|982.8|184
1683661800000|2023-05-09 19:50:00|983.6|983.1|983.4|982.9|983.8|983.3|983.4|982.9|593
1683662100000|2023-05-09 19:55:00|983.5|983|983.2|982.7|983.7|983.2|983.1|982.6|6727
1683662400000|2023-05-09 20:00:00|983.8|981.8|984.5|982.5|984.7|982.7|983.8|981.8|1187
1683662700000|2023-05-09 20:05:00|984.4|982.4|984.4|982.4|984.5|982.5|984.2|982.2|42
1683663000000|2023-05-09 20:10:00|984.3|982.3|984.1|982.1|984.4|982.4|984.1|982.1|103
1683663300000|2023-05-09 20:15:00|984|982|983.8|981.8|984|982|983.8|981.8|54
1683663600000|2023-05-09 20:20:00|983.9|981.9|984|982|984|982|983.9|981.9|27
1683664200000|2023-05-09 20:30:00|983.8|981.8|983.8|981.8|983.8|981.8|983.8|981.8|2
1683664500000|2023-05-09 20:35:00|984|982|984.1|982.1|984.2|982.2|984|982|20
1683664800000|2023-05-09 20:40:00|984.2|982.2|984.3|982.3|984.3|982.3|984.2|982.2|22
1683665100000|2023-05-09 20:45:00|984.2|982.2|984.4|982.4|984.6|982.6|984.2|982.2|142
1683665400000|2023-05-09 20:50:00|984.1|982.1|984|982|984.1|982.1|984|982|9
1683665700000|2023-05-09 20:55:00|984.1|982.1|984.4|982.4|984.4|982.4|984|982|45
1683666300000|2023-05-09 21:05:00|982.6|980.6|982.6|980.6|982.6|980.6|982.6|980.6|1
1683669300000|2023-05-09 21:55:00|981.4|979.4|981.4|979.4|981.4|979.4|981.4|979.4|1
1683669600000|2023-05-09 22:00:00|984|982|983.9|981.9|984|982|983.6|981.6|0
1683669900000|2023-05-09 22:05:00|984|982|984|982|984.1|982.1|983.9|981.9|0
1683670200000|2023-05-09 22:10:00|984.1|982.1|984|982|984.2|982.2|983.9|981.9|0
1683670500000|2023-05-09 22:15:00|984.1|982.1|984.3|982.3|984.3|982.3|984|982|0
1683670800000|2023-05-09 22:20:00|984.4|982.4|984.4|982.4|984.5|982.5|984.3|982.3|0
1683671100000|2023-05-09 22:25:00|984.3|982.3|984.5|982.5|984.5|982.5|984.3|982.3|0
1683671400000|2023-05-09 22:30:00|984.6|982.6|984.6|982.6|984.7|982.7|984.5|982.5|0
1683671700000|2023-05-09 22:35:00|984.7|982.7|984.5|982.5|984.8|982.8|984.5|982.5|0
1683672000000|2023-05-09 22:40:00|984.6|982.6|984.5|982.5|984.6|982.6|984.3|982.3|0
1683672300000|2023-05-09 22:45:00|984.6|982.6|984.6|982.6|984.6|982.6|984.5|982.5|0
1683672600000|2023-05-09 22:50:00|984.7|982.7|984.6|982.6|984.7|982.7|984.6|982.6|0
1683673200000|2023-05-09 23:00:00|984.5|982.5|984.6|982.6|984.6|982.6|984.5|982.5|0
1683673500000|2023-05-09 23:05:00|984.7|982.7|984.6|982.6|984.7|982.7|984.6|982.6|0
1683673800000|2023-05-09 23:10:00|984.5|982.5|984.5|982.5|984.5|982.5|984.5|982.5|0
1683674100000|2023-05-09 23:15:00|984.6|982.6|984.5|982.5|984.6|982.6|984.4|982.4|0
1683674400000|2023-05-09 23:20:00|984.6|982.6|984.5|982.5|984.6|982.6|984.5|982.5|0
1683675000000|2023-05-09 23:30:00|984.4|982.4|984.5|982.5|984.5|982.5|984.4|982.4|0
1683675300000|2023-05-09 23:35:00|984.4|982.4|984.5|982.5|984.5|982.5|984.4|982.4|0
1683675600000|2023-05-09 23:40:00|984.4|982.4|984.9|982.9|984.9|982.9|984.4|982.4|0
1683675900000|2023-05-09 23:45:00|985|983|984.8|982.8|985.1|983.1|984.8|982.8|0
1683676200000|2023-05-09 23:50:00|984.7|982.7|984.7|982.7|984.7|982.7|984.6|982.6|0
1683676500000|2023-05-09 23:55:00|984.8|982.8|984.9|982.9|984.9|982.9|984.7|982.7|0
1683676800000|2023-05-10 00:00:00|984.8|982.8|984.5|982.5|984.8|982.8|984.1|982.1|44
1683677100000|2023-05-10 00:05:00|985|983|985.1|983.1|985.3|983.3|985|983|46
1683677400000|2023-05-10 00:10:00|985.2|983.2|985.4|983.4|985.7|983.7|985.2|983.2|111
1683677700000|2023-05-10 00:15:00|985.6|983.6|985.6|983.6|985.6|983.6|985.6|983.6|2
1683678000000|2023-05-10 00:20:00|985.7|983.7|985.7|983.7|985.8|983.8|985.7|983.7|7
1683678600000|2023-05-10 00:30:00|985.3|983.3|985|983|985.4|983.4|985|983|47
1683678900000|2023-05-10 00:35:00|985.1|983.1|985|983|985.1|983.1|985|983|6
1683679800000|2023-05-10 00:50:00|985.1|983.1|985.1|983.1|985.1|983.1|985.1|983.1|1
1683680400000|2023-05-10 01:00:00|985.5|983.5|985.9|983.9|985.9|983.9|985.5|983.5|12
1683680700000|2023-05-10 01:05:00|986|984|985.4|983.4|986|984|985.1|983.1|27
1683681000000|2023-05-10 01:10:00|985.5|983.5|985.4|983.4|985.5|983.5|985.3|983.3|10
1683681300000|2023-05-10 01:15:00|985.1|983.1|984.4|982.4|985.1|983.1|984.1|982.1|85
1683681600000|2023-05-10 01:20:00|984.3|982.3|985|983|985.2|983.2|984.3|982.3|9
1683681900000|2023-05-10 01:25:00|984.9|982.9|984.4|982.4|984.9|982.9|984.4|982.4|2
1683682200000|2023-05-10 01:30:00|984.1|982.1|982.3|980.3|984.6|982.6|982.3|980.3|119
1683682500000|2023-05-10 01:35:00|982.1|980.1|983.4|981.4|983.4|981.4|981.7|979.7|92
1683682800000|2023-05-10 01:40:00|982.5|980.5|981.4|979.4|982.5|980.5|981.2|979.2|36
1683683100000|2023-05-10 01:45:00|981.3|979.3|981.3|979.3|981.8|979.8|981|979|73
1683683400000|2023-05-10 01:50:00|981.2|979.2|981.4|979.4|982.1|980.1|980.9|978.9|47
1683683700000|2023-05-10 01:55:00|980.5|978.5|980.2|978.2|980.8|978.8|980.2|978.2|29
1683684000000|2023-05-10 02:00:00|981.4|979.4|982.4|980.4|982.6|980.6|981.4|979.4|102
1683684300000|2023-05-10 02:05:00|983.2|981.2|982.4|980.4|983.2|981.2|982.4|980.4|14
1683684600000|2023-05-10 02:10:00|981.9|979.9|980.9|978.9|981.9|979.9|980.8|978.8|23
1683684900000|2023-05-10 02:15:00|981.5|979.5|981.3|979.3|981.5|979.5|981.2|979.2|25
1683685200000|2023-05-10 02:20:00|981.1|979.1|981.3|979.3|981.6|979.6|981.1|979.1|17
1683685500000|2023-05-10 02:25:00|981.6|979.6|981.6|979.6|982|980|981.6|979.6|33
1683685800000|2023-05-10 02:30:00|981.8|979.8|981.8|979.8|982|980|981.8|979.8|16
1683686100000|2023-05-10 02:35:00|981.2|979.2|981.2|979.2|981.4|979.4|980.9|978.9|27
1683686400000|2023-05-10 02:40:00|981.4|979.4|981.6|979.6|981.6|979.6|981.3|979.3|21
1683686700000|2023-05-10 02:45:00|980.9|978.9|980.3|978.3|980.9|978.9|979.8|977.8|40
1683687000000|2023-05-10 02:50:00|980.1|978.1|980.9|978.9|980.9|978.9|980.1|978.1|46
1683687300000|2023-05-10 02:55:00|980.7|978.7|980.4|978.4|980.7|978.7|980.1|978.1|13
1683687600000|2023-05-10 03:00:00|980.5|978.5|981.2|979.2|981.6|979.6|980.5|978.5|53
1683687900000|2023-05-10 03:05:00|980.8|978.8|980.6|978.6|981|979|980.6|978.6|12
1683688200000|2023-05-10 03:10:00|981|979|981.5|979.5|981.6|979.6|981|979|14
1683688500000|2023-05-10 03:15:00|981.8|979.8|981.8|979.8|981.8|979.8|981.8|979.8|5
1683688800000|2023-05-10 03:20:00|981.7|979.7|981|979|981.7|979.7|981|979|14
1683689100000|2023-05-10 03:25:00|980.8|978.8|980.8|978.8|980.8|978.8|980.8|978.8|1
1683689400000|2023-05-10 03:30:00|981.3|979.3|981.1|979.1|981.3|979.3|981.1|979.1|10
1683689700000|2023-05-10 03:35:00|981|979|981.1|979.1|981.2|979.2|980.8|978.8|27
1683690000000|2023-05-10 03:40:00|981|979|981|979|981|979|981|979|12
1683690300000|2023-05-10 03:45:00|980.9|978.9|981|979|981|979|980.9|978.9|4
1683690600000|2023-05-10 03:50:00|981.1|979.1|981.1|979.1|981.1|979.1|981|979|9
1683690900000|2023-05-10 03:55:00|981|979|981|979|981|979|981|979|3
1683691200000|2023-05-10 04:00:00|980.9|978.9|980.5|978.5|980.9|978.9|980.5|978.5|9
1683691500000|2023-05-10 04:05:00|980.1|978.1|980.1|978.1|980.1|978.1|980.1|978.1|1
1683691800000|2023-05-10 04:10:00|979.9|977.9|980|978|980|978|979.9|977.9|10
1683693000000|2023-05-10 04:30:00|979.9|977.9|979.8|977.8|979.9|977.9|979.7|977.7|4
1683693600000|2023-05-10 04:40:00|980.2|978.2|980.3|978.3|980.3|978.3|980.2|978.2|2
1683693900000|2023-05-10 04:45:00|980.4|978.4|980.5|978.5|980.5|978.5|980.4|978.4|5
1683694200000|2023-05-10 04:50:00|980.4|978.4|980.7|978.7|980.7|978.7|980.4|978.4|13
1683694500000|2023-05-10 04:55:00|980.6|978.6|980.8|978.8|980.9|978.9|980.6|978.6|17
1683694800000|2023-05-10 05:00:00|980.6|978.6|980.8|978.8|980.9|978.9|980.4|978.4|50
1683695100000|2023-05-10 05:05:00|980.9|978.9|980.3|978.3|981|979|980.3|978.3|14
1683695400000|2023-05-10 05:10:00|980.7|978.7|981.5|979.5|981.5|979.5|980.7|978.7|3
1683695700000|2023-05-10 05:15:00|981.6|979.6|982.1|980.1|982.1|980.1|981.6|979.6|56
1683696000000|2023-05-10 05:20:00|982.2|980.2|981.4|979.4|982.4|980.4|981.4|979.4|11
1683696300000|2023-05-10 05:25:00|981.1|979.1|980.6|978.6|981.1|979.1|980.5|978.5|61
1683696600000|2023-05-10 05:30:00|980.5|978.5|979.6|977.6|980.7|978.7|979.5|977.5|63
1683696900000|2023-05-10 05:35:00|979.3|977.3|979.7|977.7|979.7|977.7|978.9|976.9|81
1683697200000|2023-05-10 05:40:00|979.4|977.4|979.4|977.4|979.4|977.4|978.8|976.8|69
1683697500000|2023-05-10 05:45:00|979.3|977.3|979.5|977.5|979.8|977.8|979.3|977.3|41
1683697800000|2023-05-10 05:50:00|979.6|977.6|980.2|978.2|980.2|978.2|979.3|977.3|63
1683698100000|2023-05-10 05:55:00|980.3|978.3|979.9|977.9|980.8|978.8|979.9|977.9|44
1683698400000|2023-05-10 06:00:00|980|978|981.2|979.2|981.2|979.2|979.9|977.9|200
1683698700000|2023-05-10 06:05:00|981|979|980.6|978.6|981.2|979.2|980.6|978.6|29
1683699000000|2023-05-10 06:10:00|980.8|978.8|981|979|981.1|979.1|980.8|978.8|61
1683699300000|2023-05-10 06:15:00|981.1|979.1|981.3|979.3|981.6|979.6|981.1|979.1|46
1683699600000|2023-05-10 06:20:00|981.2|979.2|980.9|978.9|981.3|979.3|980.9|978.9|72
1683699900000|2023-05-10 06:25:00|980.8|978.8|980.3|978.3|980.9|978.9|980.3|978.3|162
1683700200000|2023-05-10 06:30:00|980.4|978.4|980.3|978.3|980.5|978.5|980.3|978.3|135
1683700500000|2023-05-10 06:35:00|980.4|978.4|980.3|978.3|980.5|978.5|980.1|978.1|42
1683700800000|2023-05-10 06:40:00|980|978|980.4|978.4|980.5|978.5|979.9|977.9|62
1683701100000|2023-05-10 06:45:00|980.6|978.6|980.5|978.5|980.7|978.7|980.3|978.3|118
1683701400000|2023-05-10 06:50:00|980.4|978.4|980.7|978.7|980.8|978.8|980.2|978.2|159
1683701700000|2023-05-10 06:55:00|980.6|978.6|980.2|978.2|980.6|978.6|980.1|978.1|70
1683702000000|2023-05-10 07:00:00|980.1|978.1|980.3|978.3|980.7|978.7|979.9|977.9|275
1683702300000|2023-05-10 07:05:00|980.2|978.2|980.2|978.2|980.4|978.4|979.8|977.8|241
1683702600000|2023-05-10 07:10:00|980.3|978.3|980.1|978.1|980.6|978.6|979.7|977.7|298
1683702900000|2023-05-10 07:15:00|980.2|978.2|980.5|978.5|980.5|978.5|980|978|174
1683703200000|2023-05-10 07:20:00|980.4|978.4|980.1|978.1|980.6|978.6|979.9|977.9|120
1683703500000|2023-05-10 07:25:00|980|978|980.2|978.2|980.2|978.2|979.8|977.8|151
1683703800000|2023-05-10 07:30:00|980.1|978.1|980.3|978.3|980.4|978.4|979.8|977.8|159
1683704100000|2023-05-10 07:35:00|980.4|978.4|979.4|977.4|980.4|978.4|979.2|977.2|167
1683704400000|2023-05-10 07:40:00|979.5|977.5|979.7|977.7|979.7|977.7|979.2|977.2|166
1683704700000|2023-05-10 07:45:00|979.6|977.6|979.9|977.9|980.1|978.1|979.5|977.5|194
1683705000000|2023-05-10 07:50:00|980|978|979.3|977.3|980.2|978.2|979.3|977.3|220
1683705300000|2023-05-10 07:55:00|979.2|977.2|978.4|976.4|979.2|977.2|978.1|976.1|503
1683705600000|2023-05-10 08:00:00|978.3|976.3|978.1|976.1|978.6|976.6|977.7|975.7|471
1683705900000|2023-05-10 08:05:00|978|976|978.1|976.1|978.1|976.1|977.3|975.3|383
1683706200000|2023-05-10 08:10:00|978|976|978.4|976.4|978.6|976.6|977.6|975.6|234
1683706500000|2023-05-10 08:15:00|978.3|976.3|978.1|976.1|978.5|976.5|978|976|348
1683706800000|2023-05-10 08:20:00|978|976|978.2|976.2|978.3|976.3|978|976|118
1683707100000|2023-05-10 08:25:00|978.1|976.1|978.7|976.7|978.7|976.7|978.1|976.1|131
1683707400000|2023-05-10 08:30:00|978.6|976.6|978.7|976.7|978.7|976.7|978.2|976.2|207
1683707700000|2023-05-10 08:35:00|978.6|976.6|979|977|979|977|978.6|976.6|137
1683708000000|2023-05-10 08:40:00|978.9|976.9|978.8|976.8|979|977|978.8|976.8|117
1683708300000|2023-05-10 08:45:00|978.7|976.7|979|977|979.1|977.1|978.7|976.7|119
1683708600000|2023-05-10 08:50:00|978.9|976.9|979|977|979.2|977.2|978.7|976.7|114
1683708900000|2023-05-10 08:55:00|978.9|976.9|978.5|976.5|978.9|976.9|978.4|976.4|74
1683709200000|2023-05-10 09:00:00|978.4|976.4|978.6|976.6|978.6|976.6|978.1|976.1|95
1683709500000|2023-05-10 09:05:00|978.7|976.7|978.5|976.5|978.8|976.8|978.4|976.4|123
1683709800000|2023-05-10 09:10:00|978.4|976.4|978.4|976.4|978.5|976.5|978.2|976.2|50
1683710100000|2023-05-10 09:15:00|978.5|976.5|978.4|976.4|978.9|976.9|978.4|976.4|133
1683710400000|2023-05-10 09:20:00|978.5|976.5|978.4|976.4|978.5|976.5|978.1|976.1|103
1683710700000|2023-05-10 09:25:00|978.5|976.5|978.6|976.6|978.7|976.7|978.4|976.4|112
1683711000000|2023-05-10 09:30:00|978.5|976.5|978.8|976.8|978.9|976.9|978.5|976.5|128
1683711300000|2023-05-10 09:35:00|978.9|976.9|978.9|976.9|978.9|976.9|978.8|976.8|128
1683711600000|2023-05-10 09:40:00|979|977|979|977|979.1|977.1|979|977|59
1683711900000|2023-05-10 09:45:00|978.9|976.9|979.3|977.3|979.3|977.3|978.9|976.9|76
1683712200000|2023-05-10 09:50:00|979.2|977.2|979.1|977.1|979.3|977.3|979.1|977.1|70
1683712500000|2023-05-10 09:55:00|979|977|978.9|976.9|979.1|977.1|978.9|976.9|80
1683712800000|2023-05-10 10:00:00|979|977|978.7|976.7|979|977|978.7|976.7|113
1683713100000|2023-05-10 10:05:00|978.6|976.6|978.9|976.9|979|977|978.6|976.6|186
1683713400000|2023-05-10 10:10:00|979|977|978.8|976.8|979|977|978.7|976.7|89
1683713700000|2023-05-10 10:15:00|978.9|976.9|978.9|976.9|979|977|978.8|976.8|99
1683714000000|2023-05-10 10:20:00|978.8|976.8|978.7|976.7|978.9|976.9|978.7|976.7|147
1683714300000|2023-05-10 10:25:00|978.6|976.6|978.8|976.8|979|977|978.6|976.6|207
1683714600000|2023-05-10 10:30:00|978.7|976.7|978.7|976.7|978.9|976.9|978.6|976.6|340
1683714900000|2023-05-10 10:35:00|978.8|976.8|978.9|976.9|978.9|976.9|978.7|976.7|152
1683715200000|2023-05-10 10:40:00|979|977|978.7|976.7|979|977|978.7|976.7|140
1683715500000|2023-05-10 10:45:00|978.8|976.8|978.9|976.9|979.1|977.1|978.8|976.8|201
1683715800000|2023-05-10 10:50:00|978.8|976.8|978.7|976.7|978.9|976.9|978.7|976.7|138
1683716100000|2023-05-10 10:55:00|978.8|976.8|979.1|977.1|979.3|977.3|978.8|976.8|228
1683716400000|2023-05-10 11:00:00|979.2|977.2|978.8|976.8|979.3|977.3|978.8|976.8|173
1683716700000|2023-05-10 11:05:00|978.9|976.9|979|977|979|977|978.7|976.7|188
1683717000000|2023-05-10 11:10:00|979.1|977.1|979.3|977.3|979.4|977.4|979|977|172
1683717300000|2023-05-10 11:15:00|979.4|977.4|979.4|977.4|979.6|977.6|979.3|977.3|104
1683717600000|2023-05-10 11:20:00|979.5|977.5|979.6|977.6|979.7|977.7|979.3|977.3|122
1683717900000|2023-05-10 11:25:00|979.5|977.5|979.7|977.7|979.8|977.8|979.5|977.5|124
1683718200000|2023-05-10 11:30:00|979.6|977.6|979.3|977.3|979.6|977.6|979.3|977.3|130
1683718500000|2023-05-10 11:35:00|979.4|977.4|979.3|977.3|979.4|977.4|979.2|977.2|132
1683718800000|2023-05-10 11:40:00|979.4|977.4|979.5|977.5|979.6|977.6|979.2|977.2|127
1683719100000|2023-05-10 11:45:00|979.6|977.6|979.6|977.6|979.8|977.8|979.5|977.5|164
1683719400000|2023-05-10 11:50:00|979.7|977.7|979.6|977.6|980.3|978.3|979.5|977.5|827
1683719700000|2023-05-10 11:55:00|979.5|977.5|979.6|977.6|979.8|977.8|979.3|977.3|322
1683720000000|2023-05-10 12:00:00|979.5|977.5|979.4|977.4|979.5|977.5|979.1|977.1|518
1683720300000|2023-05-10 12:05:00|979.5|977.5|979.6|977.6|979.7|977.7|979.3|977.3|229
1683720600000|2023-05-10 12:10:00|979.5|977.5|979.8|977.8|979.8|977.8|979.4|977.4|407
1683720900000|2023-05-10 12:15:00|979.9|977.9|979.7|977.7|980|978|979.6|977.6|373
1683721200000|2023-05-10 12:20:00|979.8|977.8|979.6|977.6|979.8|977.8|979.3|977.3|340
1683721500000|2023-05-10 12:25:00|979.5|977.5|980.5|978.5|980.5|978.5|979.5|977.5|320
1683721800000|2023-05-10 12:30:00|980.4|978.4|983|981|984.6|982.6|980.4|978.4|1303
1683722100000|2023-05-10 12:35:00|982.9|980.9|983.6|981.6|984|982|982.8|980.8|459
1683722400000|2023-05-10 12:40:00|983.7|981.7|986.3|984.3|986.4|984.4|983.7|981.7|1137
1683722700000|2023-05-10 12:45:00|986.2|984.2|986.5|984.5|986.5|984.5|985.3|983.3|434
1683723000000|2023-05-10 12:50:00|986.4|984.4|986.2|984.2|986.8|984.8|986|984|709
1683723300000|2023-05-10 12:55:00|986.3|984.3|986.2|984.2|986.8|984.8|986.1|984.1|307
1683723600000|2023-05-10 13:00:00|986.3|984.3|985.8|983.8|986.5|984.5|985.7|983.7|156
1683723900000|2023-05-10 13:05:00|986|984|985.2|983.2|986|984|985.1|983.1|243
1683724200000|2023-05-10 13:10:00|985.3|983.3|985.9|983.9|986.2|984.2|985.2|983.2|503
1683724500000|2023-05-10 13:15:00|985.8|983.8|984.2|982.2|985.8|983.8|984.1|982.1|713
1683724800000|2023-05-10 13:20:00|984.3|982.3|983.8|981.8|984.4|982.4|983.7|981.7|348
1683725100000|2023-05-10 13:25:00|983.7|981.7|983.5|981.5|983.9|981.9|983.4|981.4|506
1683725400000|2023-05-10 13:30:00|982.8|982.3|984|983.5|984.3|983.8|982.8|982.3|3321
1683725700000|2023-05-10 13:35:00|984.1|983.6|984.7|984.2|985.6|985.1|984.1|983.6|3427
1683726000000|2023-05-10 13:40:00|984.6|984.1|983.2|982.7|984.8|984.3|982.5|982|2962
1683726300000|2023-05-10 13:45:00|983.3|982.8|982.5|982|983.4|982.9|982.4|981.9|1216
1683726600000|2023-05-10 13:50:00|982.6|982.1|982.7|982.2|982.9|982.4|982.4|981.9|1033
1683726900000|2023-05-10 13:55:00|982.8|982.3|983.8|983.3|983.9|983.4|982.7|982.2|1253
1683727200000|2023-05-10 14:00:00|983.9|983.4|984.5|984|984.6|984.1|983.6|983.1|1225
1683727500000|2023-05-10 14:05:00|984.6|984.1|984.6|984.1|985.1|984.6|984.3|983.8|1151
1683727800000|2023-05-10 14:10:00|984.5|984|984.1|983.6|985|984.5|984.1|983.6|920
1683728100000|2023-05-10 14:15:00|984.2|983.7|983.5|983|984.8|984.3|983|982.5|2613
1683728400000|2023-05-10 14:20:00|983.6|983.1|984.4|983.9|984.6|984.1|983.6|983.1|1191
1683728700000|2023-05-10 14:25:00|984.3|983.8|983.7|983.2|984.6|984.1|983.7|983.2|849
1683729000000|2023-05-10 14:30:00|983.8|983.3|983.4|982.9|984.1|983.6|983.4|982.9|903
1683729300000|2023-05-10 14:35:00|983.5|983|982.7|982.2|983.7|983.2|982.7|982.2|734
1683729600000|2023-05-10 14:40:00|982.8|982.3|981.9|981.4|983.3|982.8|981.9|981.4|1657
1683729900000|2023-05-10 14:45:00|981.8|981.3|981.6|981.1|982.1|981.6|981.2|980.7|933
1683730200000|2023-05-10 14:50:00|981.5|981|981|980.5|981.6|981.1|980.5|980|1119
1683730500000|2023-05-10 14:55:00|980.9|980.4|981.4|980.9|981.4|980.9|980.3|979.8|824
1683730800000|2023-05-10 15:00:00|981.3|980.8|982.1|981.6|982.4|981.9|981.3|980.8|1036
1683731100000|2023-05-10 15:05:00|982.2|981.7|982.4|981.9|982.7|982.2|982.1|981.6|572
1683731400000|2023-05-10 15:10:00|982.3|981.8|981.7|981.2|982.6|982.1|981.7|981.2|598
1683731700000|2023-05-10 15:15:00|981.8|981.3|982.4|981.9|982.5|982|981.7|981.2|625
1683732000000|2023-05-10 15:20:00|982.3|981.8|982.7|982.2|982.8|982.3|982.1|981.6|430
1683732300000|2023-05-10 15:25:00|982.8|982.3|982.9|982.4|983.1|982.6|982.5|982|756
1683732600000|2023-05-10 15:30:00|982.8|982.3|982.6|982.1|983|982.5|982.1|981.6|1590
1683732900000|2023-05-10 15:35:00|982.7|982.2|982.7|982.2|982.9|982.4|982.6|982.1|666
1683733200000|2023-05-10 15:40:00|982.6|982.1|982.8|982.3|983.1|982.6|982.5|982|677
1683733500000|2023-05-10 15:45:00|982.9|982.4|982.8|982.3|983.1|982.6|982.7|982.2|704
1683733800000|2023-05-10 15:50:00|982.7|982.2|982.1|981.6|982.8|982.3|981.9|981.4|568
1683734100000|2023-05-10 15:55:00|982|981.5|981.8|981.3|982.2|981.7|981.8|981.3|727
1683734400000|2023-05-10 16:00:00|981.7|981.2|981.5|981|981.9|981.4|981|980.5|594
1683734700000|2023-05-10 16:05:00|981.4|980.9|981.1|980.6|981.4|980.9|981.1|980.6|344
1683735000000|2023-05-10 16:10:00|981|980.5|981.5|981|981.6|981.1|980.9|980.4|625
1683735300000|2023-05-10 16:15:00|981.4|980.9|981.7|981.2|981.7|981.2|981.2|980.7|474
1683735600000|2023-05-10 16:20:00|981.6|981.1|982|981.5|982.1|981.6|981.4|980.9|403
1683735900000|2023-05-10 16:25:00|982.1|981.6|981.9|981.4|982.2|981.7|981.6|981.1|346
1683736200000|2023-05-10 16:30:00|982|981.5|981.9|981.4|982.2|981.7|981.6|981.1|188
1683736500000|2023-05-10 16:35:00|981.8|981.3|981.6|981.1|982|981.5|981.4|980.9|281
1683736800000|2023-05-10 16:40:00|981.7|981.2|981.5|981|981.8|981.3|981.4|980.9|380
1683737100000|2023-05-10 16:45:00|981.4|980.9|981.3|980.8|981.5|981|981.2|980.7|408
1683737400000|2023-05-10 16:50:00|981.2|980.7|981.2|980.7|981.6|981.1|981|980.5|870
1683737700000|2023-05-10 16:55:00|981.1|980.6|981|980.5|981.3|980.8|980.9|980.4|385
1683738000000|2023-05-10 17:00:00|980.9|980.4|980.6|980.1|980.9|980.4|980.3|979.8|508
1683738300000|2023-05-10 17:05:00|980.7|980.2|980.7|980.2|981|980.5|980.5|980|604
1683738600000|2023-05-10 17:10:00|980.6|980.1|980.4|979.9|980.8|980.3|980.2|979.7|862
1683738900000|2023-05-10 17:15:00|980.3|979.8|979.9|979.4|980.3|979.8|979.7|979.2|986
1683739200000|2023-05-10 17:20:00|979.8|979.3|979.1|978.6|979.8|979.3|979|978.5|728
1683739500000|2023-05-10 17:25:00|979|978.5|978.5|978|979|978.5|978.1|977.6|828
1683739800000|2023-05-10 17:30:00|978.4|977.9|978.6|978.1|978.6|978.1|978.1|977.6|772
1683740100000|2023-05-10 17:35:00|978.5|978|977.7|977.2|978.8|978.3|977.7|977.2|583
1683740400000|2023-05-10 17:40:00|977.8|977.3|978.7|978.2|978.7|978.2|977.8|977.3|387
1683740700000|2023-05-10 17:45:00|978.6|978.1|979.3|978.8|979.5|979|978.4|977.9|190
1683741000000|2023-05-10 17:50:00|979.1|978.6|979.4|978.9|979.7|979.2|979|978.5|163
1683741300000|2023-05-10 17:55:00|979.6|979.1|979.8|979.3|980|979.5|979.5|979|108
1683741600000|2023-05-10 18:00:00|979.9|979.4|980.3|979.8|980.3|979.8|979.8|979.3|411
1683741900000|2023-05-10 18:05:00|980.2|979.7|980.7|980.2|980.7|980.2|980.2|979.7|365
1683742200000|2023-05-10 18:10:00|980.8|980.3|981|980.5|981.2|980.7|980.8|980.3|471
1683742500000|2023-05-10 18:15:00|981.1|980.6|981.4|980.9|981.4|980.9|981.1|980.6|900
1683742800000|2023-05-10 18:20:00|981.5|981|981.4|980.9|981.7|981.2|981.2|980.7|725
1683743100000|2023-05-10 18:25:00|981.5|981|981.5|981|981.8|981.3|981.2|980.7|522
1683743400000|2023-05-10 18:30:00|981.6|981.1|982|981.5|982|981.5|981.5|981|878
1683743700000|2023-05-10 18:35:00|981.9|981.4|982.2|981.7|982.2|981.7|981.9|981.4|525
1683744000000|2023-05-10 18:40:00|982.1|981.6|982.9|982.4|983|982.5|982.1|981.6|199
1683744300000|2023-05-10 18:45:00|983|982.5|982.7|982.2|983.1|982.6|982.7|982.2|666
1683744600000|2023-05-10 18:50:00|982.8|982.3|982.5|982|982.9|982.4|982.4|981.9|526
1683744900000|2023-05-10 18:55:00|982.6|982.1|983|982.5|983|982.5|982.5|982|443
1683745200000|2023-05-10 19:00:00|982.9|982.4|983|982.5|983|982.5|982.6|982.1|332
1683745500000|2023-05-10 19:05:00|983.1|982.6|982.8|982.3|983.3|982.8|982.6|982.1|613
1683745800000|2023-05-10 19:10:00|982.9|982.4|983|982.5|983.1|982.6|982.8|982.3|690
1683746100000|2023-05-10 19:15:00|982.9|982.4|983.5|983|983.5|983|982.8|982.3|213
1683746400000|2023-05-10 19:20:00|983.6|983.1|983.9|983.4|983.9|983.4|983.6|983.1|795
1683746700000|2023-05-10 19:25:00|984|983.5|984.1|983.6|984.4|983.9|983.8|983.3|592
1683747000000|2023-05-10 19:30:00|984|983.5|984.3|983.8|984.5|984|983.9|983.4|769
1683747300000|2023-05-10 19:35:00|984.4|983.9|984.4|983.9|984.6|984.1|984.2|983.7|400
1683747600000|2023-05-10 19:40:00|984.5|984|984.2|983.7|984.5|984|984.2|983.7|334
1683747900000|2023-05-10 19:45:00|984.3|983.8|984.1|983.6|984.3|983.8|984.1|983.6|502
1683748200000|2023-05-10 19:50:00|983.8|983.3|983.8|983.3|983.8|983.3|983.4|982.9|1282
1683748500000|2023-05-10 19:55:00|983.7|983.2|983.7|983.2|984.2|983.7|983.3|982.8|6482
1683748800000|2023-05-10 20:00:00|984.3|982.3|984.4|982.4|984.7|982.7|984.2|982.2|757
1683749100000|2023-05-10 20:05:00|984.5|982.5|984.6|982.6|984.6|982.6|984.5|982.5|23
1683749400000|2023-05-10 20:10:00|984.5|982.5|984.3|982.3|984.5|982.5|984.3|982.3|149
1683749700000|2023-05-10 20:15:00|984.4|982.4|984.3|982.3|984.5|982.5|984.3|982.3|51
1683750000000|2023-05-10 20:20:00|984.2|982.2|984.2|982.2|984.4|982.4|984.2|982.2|42
1683750300000|2023-05-10 20:25:00|984.3|982.3|984.3|982.3|984.3|982.3|984.3|982.3|1
1683750900000|2023-05-10 20:35:00|||||||||28
1683751200000|2023-05-10 20:40:00|984.2|982.2|984.3|982.3|984.3|982.3|984.2|982.2|13
1683751500000|2023-05-10 20:45:00|984.2|982.2|984.4|982.4|984.4|982.4|984.2|982.2|84
1683751800000|2023-05-10 20:50:00|984.5|982.5|984.3|982.3|984.5|982.5|984.3|982.3|33
1683752100000|2023-05-10 20:55:00|984.2|982.2|984.4|982.4|984.4|982.4|984.2|982.2|45
1683755700000|2023-05-10 21:55:00|983.6|981.6|983.6|981.6|983.6|981.6|983.6|981.6|1
1683756000000|2023-05-10 22:00:00|984.1|982.1|984.4|982.4|984.4|982.4|984.1|982.1|0
1683756300000|2023-05-10 22:05:00|984.3|982.3|984.5|982.5|984.5|982.5|984.3|982.3|0
1683756900000|2023-05-10 22:15:00|984.6|982.6|984.5|982.5|984.6|982.6|984.5|982.5|0
1683757200000|2023-05-10 22:20:00|984.6|982.6|984.9|982.9|984.9|982.9|984.5|982.5|0
1683757500000|2023-05-10 22:25:00|984.8|982.8|984.9|982.9|984.9|982.9|984.8|982.8|0
1683757800000|2023-05-10 22:30:00|984.8|982.8|984.7|982.7|984.8|982.8|984.7|982.7|0
1683758100000|2023-05-10 22:35:00|984.8|982.8|984.8|982.8|984.8|982.8|984.7|982.7|0
1683758400000|2023-05-10 22:40:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|0
1683758700000|2023-05-10 22:45:00|984.9|982.9|984.8|982.8|984.9|982.9|984.7|982.7|0
1683759000000|2023-05-10 22:50:00|984.7|982.7|984.8|982.8|984.8|982.8|984.7|982.7|0
1683759300000|2023-05-10 22:55:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|0
1683759600000|2023-05-10 23:00:00|984.9|982.9|984.7|982.7|984.9|982.9|984.7|982.7|0
1683759900000|2023-05-10 23:05:00|984.8|982.8|984.7|982.7|984.8|982.8|984.7|982.7|0
1683760200000|2023-05-10 23:10:00|984.8|982.8|984.7|982.7|984.8|982.8|984.7|982.7|0
1683760500000|2023-05-10 23:15:00|984.8|982.8|984.7|982.7|984.8|982.8|984.6|982.6|0
1683760800000|2023-05-10 23:20:00|984.8|982.8|985|983|985|983|984.7|982.7|0
1683761100000|2023-05-10 23:25:00|984.9|982.9|984.9|982.9|985|983|984.8|982.8|0
1683761700000|2023-05-10 23:35:00|984.8|982.8|984.9|982.9|984.9|982.9|984.8|982.8|0
1683762000000|2023-05-10 23:40:00|985|983|985.4|983.4|985.5|983.5|984.9|982.9|0
1683762300000|2023-05-10 23:45:00|985.3|983.3|985.4|983.4|985.5|983.5|985.3|983.3|0
1683762600000|2023-05-10 23:50:00|985.3|983.3|985.6|983.6|985.8|983.8|985.3|983.3|0
1683762900000|2023-05-10 23:55:00|985.7|983.7|985.4|983.4|985.7|983.7|985.4|983.4|0
1683763200000|2023-05-11 00:00:00|985.5|983.5|986|984|986.1|984.1|984.8|982.8|40
1683763500000|2023-05-11 00:05:00|986.1|984.1|986.2|984.2|986.3|984.3|985.9|983.9|61
1683763800000|2023-05-11 00:10:00|986|984|985.9|983.9|986.3|984.3|985.9|983.9|20
1683764100000|2023-05-11 00:15:00|986|984|986.1|984.1|986.1|984.1|985.9|983.9|21
1683764400000|2023-05-11 00:20:00|985.9|983.9|986.1|984.1|986.1|984.1|985.7|983.7|29
1683764700000|2023-05-11 00:25:00|986|984|985.8|983.8|986|984|985.7|983.7|28
1683765000000|2023-05-11 00:30:00|985.7|983.7|986|984|986|984|985.7|983.7|17
1683765300000|2023-05-11 00:35:00|985.8|983.8|986|984|986.4|984.4|985.8|983.8|19
1683765600000|2023-05-11 00:40:00|985.7|983.7|985.9|983.9|985.9|983.9|985.7|983.7|13
1683765900000|2023-05-11 00:45:00|986|984|986.4|984.4|986.4|984.4|986|984|19
1683766200000|2023-05-11 00:50:00|986.3|984.3|987|985|987.1|985.1|986.1|984.1|44
1683766500000|2023-05-11 00:55:00|986.7|984.7|986.8|984.8|986.8|984.8|986.3|984.3|20
1683766800000|2023-05-11 01:00:00|986.7|984.7|986.2|984.2|986.7|984.7|985.9|983.9|17
1683767100000|2023-05-11 01:05:00|986.3|984.3|986.2|984.2|986.3|984.3|986.1|984.1|14
1683767400000|2023-05-11 01:10:00|986.4|984.4|986.8|984.8|986.9|984.9|986.4|984.4|15
1683767700000|2023-05-11 01:15:00|987|985|986.7|984.7|988.1|986.1|986.7|984.7|137
1683768000000|2023-05-11 01:20:00|986.6|984.6|986.4|984.4|986.7|984.7|986.1|984.1|24
1683768300000|2023-05-11 01:25:00|986.1|984.1|986.1|984.1|986.5|984.5|986.1|984.1|5
1683768600000|2023-05-11 01:30:00|986.4|984.4|986.2|984.2|986.4|984.4|985.1|983.1|35
1683768900000|2023-05-11 01:35:00|986|984|986.3|984.3|986.5|984.5|985.8|983.8|18
1683769200000|2023-05-11 01:40:00|986.2|984.2|985.6|983.6|986.2|984.2|985.4|983.4|15
1683769500000|2023-05-11 01:45:00|986.5|984.5|984.7|982.7|986.5|984.5|984.7|982.7|33
1683769800000|2023-05-11 01:50:00|985|983|984.5|982.5|985.8|983.8|984.1|982.1|44
1683770100000|2023-05-11 01:55:00|984.8|982.8|985.3|983.3|985.7|983.7|984.7|982.7|15
1683770400000|2023-05-11 02:00:00|984.1|982.1|983.6|981.6|984.4|982.4|983.5|981.5|20
1683770700000|2023-05-11 02:05:00|983.8|981.8|984|982|984.2|982.2|983.8|981.8|4
1683771000000|2023-05-11 02:10:00|984.2|982.2|984.7|982.7|984.7|982.7|983.6|981.6|7
1683771300000|2023-05-11 02:15:00|984.8|982.8|983.3|981.3|984.8|982.8|983.3|981.3|21
1683771600000|2023-05-11 02:20:00|983.6|981.6|983.5|981.5|983.8|981.8|983.4|981.4|27
1683771900000|2023-05-11 02:25:00|983.1|981.1|982.1|980.1|983.1|981.1|982.1|980.1|31
1683772200000|2023-05-11 02:30:00|982|980|982.6|980.6|982.6|980.6|982|980|39
1683772500000|2023-05-11 02:35:00|982.8|980.8|983.1|981.1|983.1|981.1|982.6|980.6|15
1683772800000|2023-05-11 02:40:00|982.9|980.9|982.6|980.6|983.2|981.2|982.4|980.4|35
1683773100000|2023-05-11 02:45:00|982.3|980.3|983.1|981.1|983.2|981.2|982.1|980.1|21
1683773400000|2023-05-11 02:50:00|982.9|980.9|982.8|980.8|983.2|981.2|982.2|980.2|17
1683773700000|2023-05-11 02:55:00|983.1|981.1|983.2|981.2|983.4|981.4|982.9|980.9|18
1683774000000|2023-05-11 03:00:00|983.1|981.1|984.1|982.1|984.1|982.1|983.1|981.1|62
1683774300000|2023-05-11 03:05:00|984.3|982.3|984.1|982.1|984.7|982.7|984.1|982.1|30
1683774600000|2023-05-11 03:10:00|984.2|982.2|983.7|981.7|984.2|982.2|983.5|981.5|13
1683774900000|2023-05-11 03:15:00|983.6|981.6|983.2|981.2|983.6|981.6|983.1|981.1|16
1683775200000|2023-05-11 03:20:00|983.1|981.1|983.2|981.2|983.2|981.2|982.9|980.9|9
1683775500000|2023-05-11 03:25:00|983|981|983.2|981.2|983.2|981.2|982.9|980.9|14
1683775800000|2023-05-11 03:30:00|983.4|981.4|982.9|980.9|983.4|981.4|982.7|980.7|15
1683776100000|2023-05-11 03:35:00|982.7|980.7|982.4|980.4|982.7|980.7|982.2|980.2|20
1683776400000|2023-05-11 03:40:00|982.6|980.6|982.8|980.8|982.8|980.8|982.5|980.5|17
1683776700000|2023-05-11 03:45:00|982.6|980.6|982.6|980.6|982.8|980.8|982.3|980.3|19
1683777000000|2023-05-11 03:50:00|982.5|980.5|982.5|980.5|982.7|980.7|982.3|980.3|18
1683777300000|2023-05-11 03:55:00|982.4|980.4|982.2|980.2|982.4|980.4|981.9|979.9|26
1683777600000|2023-05-11 04:00:00|982.3|980.3|982.1|980.1|982.3|980.3|982.1|980.1|24
1683777900000|2023-05-11 04:05:00|982|980|981.4|979.4|982|980|981.4|979.4|37
1683778200000|2023-05-11 04:10:00|981.5|979.5|981.7|979.7|981.7|979.7|981.5|979.5|12
1683778500000|2023-05-11 04:15:00|981.8|979.8|981.7|979.7|982|980|981.7|979.7|10
1683778800000|2023-05-11 04:20:00|981.6|979.6|982.1|980.1|982.1|980.1|981.5|979.5|14
1683779100000|2023-05-11 04:25:00|981.8|979.8|981.8|979.8|981.8|979.8|981.8|979.8|8
1683779400000|2023-05-11 04:30:00|981.7|979.7|981.9|979.9|982|980|981.7|979.7|16
1683779700000|2023-05-11 04:35:00|981.8|979.8|981.8|979.8|982|980|981.8|979.8|7
1683780000000|2023-05-11 04:40:00|982|980|982|980|982|980|981.8|979.8|9
1683780300000|2023-05-11 04:45:00|981.9|979.9|981.9|979.9|982|980|981.9|979.9|9
1683780600000|2023-05-11 04:50:00|981.8|979.8|981.9|979.9|982|980|981.8|979.8|12
1683780900000|2023-05-11 04:55:00|981.5|979.5|981.4|979.4|981.7|979.7|981.4|979.4|16
1683781200000|2023-05-11 05:00:00|981.7|979.7|981.2|979.2|981.8|979.8|981.1|979.1|35
1683781500000|2023-05-11 05:05:00|981.4|979.4|981.3|979.3|982|980|981.3|979.3|22
1683781800000|2023-05-11 05:10:00|980.8|978.8|980.6|978.6|980.9|978.9|980.4|978.4|40
1683782100000|2023-05-11 05:15:00|980.9|978.9|981.4|979.4|981.5|979.5|980.9|978.9|18
1683782400000|2023-05-11 05:20:00|981.7|979.7|980.9|978.9|981.7|979.7|980.8|978.8|7
1683782700000|2023-05-11 05:25:00|980.8|978.8|981.1|979.1|981.5|979.5|980.8|978.8|29
1683783000000|2023-05-11 05:30:00|981.2|979.2|980.9|978.9|981.2|979.2|980.6|978.6|7
1683783300000|2023-05-11 05:35:00|980.8|978.8|981.4|979.4|981.4|979.4|980.7|978.7|13
1683783600000|2023-05-11 05:40:00|981.5|979.5|981.3|979.3|981.8|979.8|981.2|979.2|61
1683783900000|2023-05-11 05:45:00|981.6|979.6|982.3|980.3|982.3|980.3|981.5|979.5|74
1683784200000|2023-05-11 05:50:00|981.9|979.9|981.5|979.5|981.9|979.9|981.5|979.5|5
1683784500000|2023-05-11 05:55:00|981.1|979.1|980.8|978.8|981.1|979.1|980.6|978.6|13
1683784800000|2023-05-11 06:00:00|980.7|978.7|980.3|978.3|980.8|978.8|980.2|978.2|56
1683785100000|2023-05-11 06:05:00|980.1|978.1|979.9|977.9|980.1|978.1|979.6|977.6|23
1683785400000|2023-05-11 06:10:00|979.2|977.2|979.8|977.8|980|978|979.2|977.2|24
1683785700000|2023-05-11 06:15:00|979.7|977.7|978.8|976.8|979.8|977.8|978.6|976.6|85
1683786000000|2023-05-11 06:20:00|978.7|976.7|978.8|976.8|978.8|976.8|978.5|976.5|33
1683786300000|2023-05-11 06:25:00|978.9|976.9|979.1|977.1|979.3|977.3|978.7|976.7|25
1683786600000|2023-05-11 06:30:00|979|977|977.3|975.3|979|977|977.3|975.3|78
1683786900000|2023-05-11 06:35:00|977.4|975.4|977.2|975.2|977.6|975.6|977.1|975.1|97
1683787200000|2023-05-11 06:40:00|977.1|975.1|977.2|975.2|977.3|975.3|976.8|974.8|142
1683787500000|2023-05-11 06:45:00|977.3|975.3|976.6|974.6|977.3|975.3|976.6|974.6|133
1683787800000|2023-05-11 06:50:00|976.7|974.7|976.3|974.3|976.7|974.7|976.1|974.1|83
1683788100000|2023-05-11 06:55:00|976.5|974.5|976.4|974.4|976.7|974.7|976.1|974.1|84
1683788400000|2023-05-11 07:00:00|976.5|974.5|977|975|977.1|975.1|976.4|974.4|547
1683788700000|2023-05-11 07:05:00|976.9|974.9|976.9|974.9|977.2|975.2|976.7|974.7|266
1683789000000|2023-05-11 07:10:00|977|975|977.5|975.5|978|976|976.9|974.9|323
1683789300000|2023-05-11 07:15:00|977.7|975.7|978|976|978.4|976.4|977.6|975.6|287
1683789600000|2023-05-11 07:20:00|978.1|976.1|977.9|975.9|978.2|976.2|977.7|975.7|185
1683789900000|2023-05-11 07:25:00|978|976|978.6|976.6|978.7|976.7|978|976|86
1683790200000|2023-05-11 07:30:00|978.5|976.5|979.7|977.7|979.9|977.9|978.5|976.5|442
1683790500000|2023-05-11 07:35:00|979.6|977.6|979.9|977.9|980|978|979.4|977.4|120
1683790800000|2023-05-11 07:40:00|980.1|978.1|979.5|977.5|980.1|978.1|979.4|977.4|89
1683791100000|2023-05-11 07:45:00|979.4|977.4|980.2|978.2|980.3|978.3|979.4|977.4|115
1683791400000|2023-05-11 07:50:00|980.3|978.3|979.7|977.7|980.5|978.5|979.6|977.6|183
1683791700000|2023-05-11 07:55:00|979.5|977.5|979.4|977.4|979.7|977.7|979.3|977.3|225
1683792000000|2023-05-11 08:00:00|979.6|977.6|978.6|976.6|979.8|977.8|978.5|976.5|690
1683792300000|2023-05-11 08:05:00|978.7|976.7|979.1|977.1|979.2|977.2|978.6|976.6|371
1683792600000|2023-05-11 08:10:00|979|977|979.3|977.3|979.4|977.4|978.8|976.8|269
1683792900000|2023-05-11 08:15:00|979.2|977.2|979.2|977.2|979.5|977.5|979|977|420
1683793200000|2023-05-11 08:20:00|979.1|977.1|979.2|977.2|979.3|977.3|978.8|976.8|649
1683793500000|2023-05-11 08:25:00|979.1|977.1|979.1|977.1|979.3|977.3|979|977|141
1683793800000|2023-05-11 08:30:00|979|977|979.1|977.1|979.2|977.2|978.9|976.9|222
1683794100000|2023-05-11 08:35:00|979|977|978.8|976.8|979.1|977.1|978.5|976.5|193
1683794400000|2023-05-11 08:40:00|978.7|976.7|978.9|976.9|979|977|978.7|976.7|137
1683794700000|2023-05-11 08:45:00|978.8|976.8|978.9|976.9|979|977|978.8|976.8|112
1683795000000|2023-05-11 08:50:00|978.8|976.8|978.9|976.9|978.9|976.9|978.7|976.7|105
1683795300000|2023-05-11 08:55:00|978.8|976.8|978.9|976.9|979.1|977.1|978.6|976.6|347
1683795600000|2023-05-11 09:00:00|979|977|979.2|977.2|979.2|977.2|978.8|976.8|114
1683795900000|2023-05-11 09:05:00|979.1|977.1|978.8|976.8|979.1|977.1|978.8|976.8|97
1683796200000|2023-05-11 09:10:00|978.9|976.9|978.9|976.9|979|977|978.7|976.7|102
1683796500000|2023-05-11 09:15:00|978.8|976.8|978.7|976.7|979.1|977.1|978.7|976.7|96
1683796800000|2023-05-11 09:20:00|978.8|976.8|979.4|977.4|979.8|977.8|978.8|976.8|80
1683797100000|2023-05-11 09:25:00|979.5|977.5|979.1|977.1|979.6|977.6|979.1|977.1|117
1683797400000|2023-05-11 09:30:00|979.2|977.2|979.8|977.8|979.8|977.8|979.2|977.2|32
1683797700000|2023-05-11 09:35:00|979.9|977.9|979.8|977.8|980|978|979.6|977.6|62
1683798000000|2023-05-11 09:40:00|979.7|977.7|979.7|977.7|979.8|977.8|979.7|977.7|26
1683798300000|2023-05-11 09:45:00|979.6|977.6|980.7|978.7|980.8|978.8|979.6|977.6|356
1683798600000|2023-05-11 09:50:00|980.6|978.6|980.6|978.6|981.1|979.1|980.6|978.6|330
1683798900000|2023-05-11 09:55:00|980.5|978.5|980.2|978.2|980.5|978.5|980|978|91
1683799200000|2023-05-11 10:00:00|980.3|978.3|980.4|978.4|980.4|978.4|980.2|978.2|106
1683799500000|2023-05-11 10:05:00|980.5|978.5|980.4|978.4|980.6|978.6|980.4|978.4|143
1683799800000|2023-05-11 10:10:00|980.3|978.3|979.8|977.8|980.4|978.4|979.7|977.7|113
1683800100000|2023-05-11 10:15:00|979.9|977.9|979.3|977.3|979.9|977.9|979.3|977.3|55
1683800400000|2023-05-11 10:20:00|979.4|977.4|979.5|977.5|979.6|977.6|979.3|977.3|64
1683800700000|2023-05-11 10:25:00|979.6|977.6|979.4|977.4|979.8|977.8|979.4|977.4|68
1683801000000|2023-05-11 10:30:00|979.3|977.3|979.4|977.4|979.6|977.6|979.3|977.3|101
1683801300000|2023-05-11 10:35:00|979.5|977.5|979.5|977.5|979.6|977.6|979.4|977.4|130
1683801600000|2023-05-11 10:40:00|979.4|977.4|979.2|977.2|979.4|977.4|979|977|374
1683801900000|2023-05-11 10:45:00|979.1|977.1|978.9|976.9|979.2|977.2|978.9|976.9|237
1683802200000|2023-05-11 10:50:00|979|977|979.2|977.2|979.3|977.3|978.9|976.9|269
1683802500000|2023-05-11 10:55:00|979.1|977.1|978.8|976.8|979.1|977.1|978.7|976.7|259
1683802800000|2023-05-11 11:00:00|978.9|976.9|978.6|976.6|979|977|978.5|976.5|260
1683803100000|2023-05-11 11:05:00|978.7|976.7|978.9|976.9|979|977|978.5|976.5|353
1683803400000|2023-05-11 11:10:00|978.8|976.8|978.4|976.4|978.9|976.9|978.2|976.2|168
1683803700000|2023-05-11 11:15:00|978.3|976.3|977.7|975.7|978.3|976.3|977.7|975.7|246
1683804000000|2023-05-11 11:20:00|977.6|975.6|977.6|975.6|978|976|977.4|975.4|242
1683804300000|2023-05-11 11:25:00|977.7|975.7|978.1|976.1|978.2|976.2|977.6|975.6|238
1683804600000|2023-05-11 11:30:00|978.2|976.2|978.3|976.3|978.4|976.4|978.2|976.2|137
1683804900000|2023-05-11 11:35:00|978.2|976.2|978.3|976.3|978.4|976.4|978|976|145
1683805200000|2023-05-11 11:40:00|978.2|976.2|977.8|975.8|978.2|976.2|977.8|975.8|138
1683805500000|2023-05-11 11:45:00|977.9|975.9|978|976|978.1|976.1|977.7|975.7|276
1683805800000|2023-05-11 11:50:00|977.9|975.9|978.1|976.1|978.2|976.2|977.9|975.9|205
1683806100000|2023-05-11 11:55:00|978.2|976.2|977.9|975.9|978.2|976.2|977.9|975.9|98
1683806400000|2023-05-11 12:00:00|977.8|975.8|978.2|976.2|978.5|976.5|977.7|975.7|353
1683806700000|2023-05-11 12:05:00|978.1|976.1|978.5|976.5|978.5|976.5|978|976|265
1683807000000|2023-05-11 12:10:00|978.6|976.6|978.4|976.4|978.6|976.6|978.2|976.2|169
1683807300000|2023-05-11 12:15:00|978.3|976.3|978.8|976.8|979.3|977.3|978.2|976.2|901
1683807600000|2023-05-11 12:20:00|978.9|976.9|978.6|976.6|979|977|978.5|976.5|247
1683807900000|2023-05-11 12:25:00|978.8|976.8|978.2|976.2|979|977|978.2|976.2|102
1683808200000|2023-05-11 12:30:00|978.4|976.4|978.7|976.7|980|978|978.4|976.4|573
1683808500000|2023-05-11 12:35:00|978.5|976.5|978.8|976.8|979|977|978.2|976.2|285
1683808800000|2023-05-11 12:40:00|978.7|976.7|977.2|975.2|978.7|976.7|977.1|975.1|435
1683809100000|2023-05-11 12:45:00|977|975|977|975|977.3|975.3|976.6|974.6|1480
1683809400000|2023-05-11 12:50:00|977.1|975.1|977.4|975.4|977.5|975.5|977|975|391
1683809700000|2023-05-11 12:55:00|977.3|975.3|976.8|974.8|977.3|975.3|976.7|974.7|395
1683810000000|2023-05-11 13:00:00|976.7|974.7|975.8|973.8|976.7|974.7|975.7|973.7|629
1683810300000|2023-05-11 13:05:00|975.7|973.7|974.9|972.9|975.7|973.7|974.6|972.6|634
1683810600000|2023-05-11 13:10:00|975|973|975|973|975.3|973.3|974.6|972.6|431
1683810900000|2023-05-11 13:15:00|974.9|972.9|974.9|972.9|975.1|973.1|974.6|972.6|298
1683811200000|2023-05-11 13:20:00|975|973|974.8|972.8|975|973|974.5|972.5|469
1683811500000|2023-05-11 13:25:00|974.7|972.7|974.9|972.9|975.1|973.1|974.6|972.6|708
1683811800000|2023-05-11 13:30:00|974.1|973.6|973.5|973|974.7|974.2|973|972.5|3674
1683812100000|2023-05-11 13:35:00|973.4|972.9|974.5|974|975.1|974.6|973.4|972.9|3027
1683812400000|2023-05-11 13:40:00|974.6|974.1|974.3|973.8|975.5|975|974|973.5|4867
1683812700000|2023-05-11 13:45:00|974.4|973.9|973.1|972.6|974.9|974.4|972.7|972.2|3069
1683813000000|2023-05-11 13:50:00|973|972.5|972.8|972.3|973.4|972.9|972.2|971.7|2544
1683813300000|2023-05-11 13:55:00|972.9|972.4|972.5|972|973.5|973|972.4|971.9|1541
1683813600000|2023-05-11 14:00:00|972.6|972.1|971.9|971.4|973|972.5|971.9|971.4|2535
1683813900000|2023-05-11 14:05:00|971.8|971.3|971.9|971.4|972.3|971.8|971.3|970.8|2561
1683814200000|2023-05-11 14:10:00|971.8|971.3|972.5|972|972.5|972|971.6|971.1|1322
1683814500000|2023-05-11 14:15:00|972.4|971.9|971.9|971.4|972.6|972.1|971.8|971.3|1226
1683814800000|2023-05-11 14:20:00|971.8|971.3|972.4|971.9|972.4|971.9|971.4|970.9|1133
1683815100000|2023-05-11 14:25:00|972.5|972|973.2|972.7|973.3|972.8|972.4|971.9|1248
1683815400000|2023-05-11 14:30:00|973.1|972.6|973.5|973|973.7|973.2|972.9|972.4|925
1683815700000|2023-05-11 14:35:00|973.4|972.9|973.3|972.8|973.6|973.1|973.1|972.6|1110
1683816000000|2023-05-11 14:40:00|973.2|972.7|972.7|972.2|973.3|972.8|972.2|971.7|1484
1683816300000|2023-05-11 14:45:00|972.6|972.1|973.3|972.8|973.7|973.2|972.4|971.9|1676
1683816600000|2023-05-11 14:50:00|973.4|972.9|973.6|973.1|973.6|973.1|972.9|972.4|1149
1683816900000|2023-05-11 14:55:00|973.7|973.2|973.1|972.6|973.7|973.2|972.9|972.4|1228
1683817200000|2023-05-11 15:00:00|973.3|972.8|973.8|973.3|973.9|973.4|973.1|972.6|952
1683817500000|2023-05-11 15:05:00|973.9|973.4|973.6|973.1|974.1|973.6|973.4|972.9|1159
1683817800000|2023-05-11 15:10:00|973.5|973|974|973.5|974|973.5|973.4|972.9|863
1683818100000|2023-05-11 15:15:00|974.1|973.6|973.8|973.3|974.4|973.9|973.6|973.1|902
1683818400000|2023-05-11 15:20:00|973.7|973.2|973.8|973.3|974.2|973.7|973.4|972.9|918
1683818700000|2023-05-11 15:25:00|973.7|973.2|973.9|973.4|974.2|973.7|973.6|973.1|786
1683819000000|2023-05-11 15:30:00|974|973.5|974|973.5|974.5|974|973.9|973.4|962
1683819300000|2023-05-11 15:35:00|974.1|973.6|974|973.5|974.2|973.7|973.8|973.3|977
1683819600000|2023-05-11 15:40:00|974.1|973.6|974.7|974.2|975|974.5|974.1|973.6|480
1683819900000|2023-05-11 15:45:00|974.8|974.3|974.6|974.1|975|974.5|974.4|973.9|660
1683820200000|2023-05-11 15:50:00|974.5|974|975|974.5|975|974.5|974.4|973.9|369
1683820500000|2023-05-11 15:55:00|974.9|974.4|974.9|974.4|975|974.5|974.5|974|354
1683820800000|2023-05-11 16:00:00|974.8|974.3|974.3|973.8|975|974.5|974.1|973.6|530
1683821100000|2023-05-11 16:05:00|974.2|973.7|974.6|974.1|974.8|974.3|974.2|973.7|395
1683821400000|2023-05-11 16:10:00|974.5|974|974.4|973.9|974.6|974.1|974.1|973.6|236
1683821700000|2023-05-11 16:15:00|974.3|973.8|974.9|974.4|975|974.5|974.2|973.7|873
1683822000000|2023-05-11 16:20:00|975|974.5|975.5|975|975.6|975.1|974.7|974.2|167
1683822300000|2023-05-11 16:25:00|975.4|974.9|975.3|974.8|975.6|975.1|975|974.5|424
1683822600000|2023-05-11 16:30:00|975.4|974.9|975.6|975.1|975.6|975.1|975.3|974.8|208
1683822900000|2023-05-11 16:35:00|975.5|975|975.8|975.3|975.9|975.4|975.5|975|225
1683823200000|2023-05-11 16:40:00|975.9|975.4|976.4|975.9|976.6|976.1|975.9|975.4|392
1683823500000|2023-05-11 16:45:00|976.3|975.8|976|975.5|976.3|975.8|975.9|975.4|163
1683823800000|2023-05-11 16:50:00|976.1|975.6|976.5|976|976.6|976.1|975.9|975.4|323
1683824100000|2023-05-11 16:55:00|976.4|975.9|976.5|976|976.7|976.2|976.1|975.6|317
1683824400000|2023-05-11 17:00:00|976.6|976.1|976.6|976.1|976.8|976.3|976.4|975.9|455
1683824700000|2023-05-11 17:05:00|976.4|975.9|976.8|976.3|977.1|976.6|976.3|975.8|306
1683825000000|2023-05-11 17:10:00|976.9|976.4|977.2|976.7|977.3|976.8|976.8|976.3|300
1683825300000|2023-05-11 17:15:00|977.1|976.6|977.8|977.3|977.9|977.4|977|976.5|454
1683825600000|2023-05-11 17:20:00|977.9|977.4|977.1|976.6|978.1|977.6|977.1|976.6|358
1683825900000|2023-05-11 17:25:00|977|976.5|977|976.5|977.3|976.8|976.9|976.4|448
1683826200000|2023-05-11 17:30:00|976.9|976.4|977.3|976.8|977.4|976.9|976.7|976.2|323
1683826500000|2023-05-11 17:35:00|977.4|976.9|977.7|977.2|977.7|977.2|977.3|976.8|235
1683826800000|2023-05-11 17:40:00|977.8|977.3|977.2|976.7|977.8|977.3|977.2|976.7|575
1683827100000|2023-05-11 17:45:00|977.1|976.6|976.2|975.7|977.2|976.7|976.1|975.6|219
1683827400000|2023-05-11 17:50:00|976.1|975.6|976.6|976.1|976.6|976.1|976|975.5|272
1683827700000|2023-05-11 17:55:00|976.5|976|977.3|976.8|977.3|976.8|976.5|976|337
1683828000000|2023-05-11 18:00:00|977.4|976.9|977.4|976.9|977.4|976.9|976.9|976.4|486
1683828300000|2023-05-11 18:05:00|977.3|976.8|977.7|977.2|977.8|977.3|977.3|976.8|411
1683828600000|2023-05-11 18:10:00|977.8|977.3|977.9|977.4|978|977.5|977.7|977.2|410
1683828900000|2023-05-11 18:15:00|977.8|977.3|977.3|976.8|977.8|977.3|977.1|976.6|279
1683829200000|2023-05-11 18:20:00|977.2|976.7|977.7|977.2|977.9|977.4|977.1|976.6|351
1683829500000|2023-05-11 18:25:00|977.8|977.3|977.8|977.3|977.9|977.4|977.5|977|186
1683829800000|2023-05-11 18:30:00|977.7|977.2|978.2|977.7|978.2|977.7|977.7|977.2|458
1683830100000|2023-05-11 18:35:00|978.3|977.8|978.8|978.3|978.8|978.3|978.2|977.7|1216
1683830400000|2023-05-11 18:40:00|978.9|978.4|979.2|978.7|979.3|978.8|978.8|978.3|913
1683830700000|2023-05-11 18:45:00|979.1|978.6|978.9|978.4|979.1|978.6|978.7|978.2|447
1683831000000|2023-05-11 18:50:00|978.8|978.3|978.6|978.1|978.9|978.4|978.6|978.1|303
1683831300000|2023-05-11 18:55:00|978.7|978.2|978.9|978.4|978.9|978.4|978.6|978.1|325
1683831600000|2023-05-11 19:00:00|979|978.5|978.8|978.3|979.1|978.6|978.7|978.2|398
1683831900000|2023-05-11 19:05:00|978.7|978.2|978.6|978.1|978.7|978.2|978.3|977.8|571
1683832200000|2023-05-11 19:10:00|978.7|978.2|978.6|978.1|978.7|978.2|978.4|977.9|738
1683832500000|2023-05-11 19:15:00|978.5|978|978.1|977.6|978.6|978.1|978|977.5|636
1683832800000|2023-05-11 19:20:00|978|977.5|978.4|977.9|978.4|977.9|978|977.5|317
1683833100000|2023-05-11 19:25:00|978.3|977.8|978.3|977.8|978.4|977.9|978.2|977.7|505
1683833400000|2023-05-11 19:30:00|978.2|977.7|978|977.5|978.2|977.7|977.9|977.4|505
1683833700000|2023-05-11 19:35:00|978.1|977.6|978.1|977.6|978.3|977.8|978|977.5|556
1683834000000|2023-05-11 19:40:00|978|977.5|977.9|977.4|978.1|977.6|977.7|977.2|973
1683834300000|2023-05-11 19:45:00|978|977.5|977.9|977.4|978.2|977.7|977.8|977.3|848
1683834600000|2023-05-11 19:50:00|978|977.5|977.9|977.4|978.1|977.6|977.7|977.2|1179
1683834900000|2023-05-11 19:55:00|978|977.5|978|977.5|978.4|977.9|977.9|977.4|6950
1683835200000|2023-05-11 20:00:00|978.8|976.8|978.8|976.8|979|977|978.7|976.7|1062
1683835500000|2023-05-11 20:05:00|978.9|976.9|978.8|976.8|978.9|976.9|978.6|976.6|197
1683835800000|2023-05-11 20:10:00|978.7|976.7|978.8|976.8|978.9|976.9|978.7|976.7|140
1683836100000|2023-05-11 20:15:00|978.6|976.6|978.6|976.6|978.8|976.8|978.5|976.5|134
1683836400000|2023-05-11 20:20:00|978.5|976.5|978.4|976.4|978.5|976.5|978.2|976.2|54
1683836700000|2023-05-11 20:25:00|978.5|976.5|978.6|976.6|978.6|976.6|978.5|976.5|46
1683837000000|2023-05-11 20:30:00|978.7|976.7|978.7|976.7|978.7|976.7|978.7|976.7|15
1683837300000|2023-05-11 20:35:00|||||||||29
1683837600000|2023-05-11 20:40:00|||||||||18
1683837900000|2023-05-11 20:45:00|978.6|976.6|978.7|976.7|978.8|976.8|978.5|976.5|270
1683838200000|2023-05-11 20:50:00|978.5|976.5|978.6|976.6|978.7|976.7|978.5|976.5|44
1683838500000|2023-05-11 20:55:00|978.5|976.5|978.4|976.4|978.6|976.6|978.4|976.4|70
1683841500000|2023-05-11 21:45:00|978|976|978|976|978|976|978|976|1
1683841800000|2023-05-11 21:50:00|978.1|976.1|978.1|976.1|978.1|976.1|978.1|976.1|1
1683842100000|2023-05-11 21:55:00|978|976|978|976|978|976|978|976|7
1683842400000|2023-05-11 22:00:00|978.2|976.2|978.7|976.7|978.7|976.7|978.1|976.1|1
1683842700000|2023-05-11 22:05:00|978.8|976.8|979.2|977.2|979.4|977.4|978.8|976.8|0
1683843000000|2023-05-11 22:10:00|979.3|977.3|979.1|977.1|979.3|977.3|979.1|977.1|0
1683843600000|2023-05-11 22:20:00|979.2|977.2|979.2|977.2|979.4|977.4|979.1|977.1|0
1683843900000|2023-05-11 22:25:00|979.1|977.1|979.1|977.1|979.2|977.2|979|977|0
1683844500000|2023-05-11 22:35:00|979.2|977.2|979.1|977.1|979.2|977.2|979|977|0
1683844800000|2023-05-11 22:40:00|979.2|977.2|979.2|977.2|979.2|977.2|979.2|977.2|0
1683845100000|2023-05-11 22:45:00|979.1|977.1|979.1|977.1|979.1|977.1|979.1|977.1|0
1683845700000|2023-05-11 22:55:00|979.2|977.2|979.2|977.2|979.3|977.3|979.2|977.2|0
1683846000000|2023-05-11 23:00:00|979.3|977.3|979.2|977.2|979.3|977.3|979.2|977.2|0
1683846300000|2023-05-11 23:05:00|979.1|977.1|979.1|977.1|979.2|977.2|979.1|977.1|0
1683846600000|2023-05-11 23:10:00|979|977|979|977|979.1|977.1|979|977|0
1683846900000|2023-05-11 23:15:00|979.1|977.1|979.1|977.1|979.1|977.1|979|977|0
1683847200000|2023-05-11 23:20:00|979|977|979|977|979.1|977.1|979|977|0
1683847500000|2023-05-11 23:25:00|979.1|977.1|979.1|977.1|979.1|977.1|979|977|0
1683847800000|2023-05-11 23:30:00|979|977|979|977|979|977|979|977|0
1683848100000|2023-05-11 23:35:00|978.9|976.9|978.7|976.7|979|977|978.7|976.7|0
1683848400000|2023-05-11 23:40:00|978.8|976.8|978.7|976.7|978.9|976.9|978.7|976.7|0
1683848700000|2023-05-11 23:45:00|978.8|976.8|979|977|979|977|978.8|976.8|0
1683849000000|2023-05-11 23:50:00|979.1|977.1|978.9|976.9|979.1|977.1|978.8|976.8|0
1683849300000|2023-05-11 23:55:00|978.8|976.8|978.6|976.6|978.9|976.9|978.6|976.6|0
1683849600000|2023-05-12 00:00:00|979.6|977.6|979.7|977.7|979.7|977.7|979|977|33
1683849900000|2023-05-12 00:05:00|979.6|977.6|979.8|977.8|979.8|977.8|979.6|977.6|50
1683850200000|2023-05-12 00:10:00|979.7|977.7|980.3|978.3|980.4|978.4|979.5|977.5|32
1683850500000|2023-05-12 00:15:00|980.4|978.4|979.8|977.8|980.7|978.7|979.7|977.7|23
1683850800000|2023-05-12 00:20:00|979.9|977.9|979.9|977.9|979.9|977.9|979.7|977.7|14
1683851100000|2023-05-12 00:25:00|979.7|977.7|979.8|977.8|979.9|977.9|979.7|977.7|21
1683851400000|2023-05-12 00:30:00|979.9|977.9|979.8|977.8|980.1|978.1|979.8|977.8|27
1683851700000|2023-05-12 00:35:00|979.6|977.6|979.3|977.3|979.6|977.6|979.2|977.2|28
1683852000000|2023-05-12 00:40:00|979.2|977.2|979.7|977.7|979.7|977.7|979.2|977.2|35
1683852300000|2023-05-12 00:45:00|979.4|977.4|979.7|977.7|979.8|977.8|979.2|977.2|28
1683852600000|2023-05-12 00:50:00|979.6|977.6|979.6|977.6|980|978|979.6|977.6|22
1683852900000|2023-05-12 00:55:00|979.9|977.9|980.4|978.4|980.4|978.4|979.9|977.9|7
1683853200000|2023-05-12 01:00:00|980.6|978.6|980.6|978.6|980.7|978.7|980.1|978.1|46
1683853500000|2023-05-12 01:05:00|980.3|978.3|979.4|977.4|980.3|978.3|979.4|977.4|24
1683853800000|2023-05-12 01:10:00|979.3|977.3|979.6|977.6|979.6|977.6|979.2|977.2|13
1683854100000|2023-05-12 01:15:00|979.3|977.3|978.6|976.6|980|978|978.5|976.5|67
1683854400000|2023-05-12 01:20:00|978.4|976.4|978.1|976.1|978.8|976.8|978.1|976.1|61
1683854700000|2023-05-12 01:25:00|978|976|978|976|978|976|977.9|975.9|19
1683855000000|2023-05-12 01:30:00|978.1|976.1|978.1|976.1|978.3|976.3|976.1|974.1|115
1683855300000|2023-05-12 01:35:00|977.8|975.8|977.4|975.4|977.8|975.8|977|975|23
1683855600000|2023-05-12 01:40:00|977|975|977.9|975.9|978.4|976.4|977|975|59
1683855900000|2023-05-12 01:45:00|977.8|975.8|978.3|976.3|978.7|976.7|977.3|975.3|34
1683856200000|2023-05-12 01:50:00|978.2|976.2|978.5|976.5|978.5|976.5|977.8|975.8|36
1683856500000|2023-05-12 01:55:00|978.6|976.6|978.8|976.8|979|977|977.8|975.8|21
1683856800000|2023-05-12 02:00:00|979.1|977.1|978.9|976.9|979.1|977.1|978.3|976.3|29
1683857100000|2023-05-12 02:05:00|978.5|976.5|977.3|975.3|978.5|976.5|977.3|975.3|29
1683857400000|2023-05-12 02:10:00|977.2|975.2|977.4|975.4|977.4|975.4|977|975|9
1683857700000|2023-05-12 02:15:00|977.3|975.3|977.4|975.4|977.4|975.4|976.8|974.8|11
1683858000000|2023-05-12 02:20:00|976.7|974.7|976.2|974.2|976.7|974.7|975.8|973.8|26
1683858300000|2023-05-12 02:25:00|976.3|974.3|976.1|974.1|976.3|974.3|975.9|973.9|24
1683858600000|2023-05-12 02:30:00|975.7|973.7|974.8|972.8|975.8|973.8|974.8|972.8|40
1683858900000|2023-05-12 02:35:00|974.7|972.7|974.7|972.7|974.9|972.9|974.1|972.1|51
1683859200000|2023-05-12 02:40:00|974.9|972.9|975.4|973.4|975.4|973.4|974.9|972.9|18
1683859500000|2023-05-12 02:45:00|975.5|973.5|975.1|973.1|975.6|973.6|974.9|972.9|20
1683859800000|2023-05-12 02:50:00|975.3|973.3|974.7|972.7|975.5|973.5|974.7|972.7|9
1683860100000|2023-05-12 02:55:00|974.8|972.8|975.9|973.9|975.9|973.9|974.8|972.8|9
1683860400000|2023-05-12 03:00:00|975.8|973.8|975|973|975.8|973.8|975|973|9
1683860700000|2023-05-12 03:05:00|974.7|972.7|974.7|972.7|975|973|974.6|972.6|12
1683861000000|2023-05-12 03:10:00|974.8|972.8|975.8|973.8|975.8|973.8|974.8|972.8|11
1683861300000|2023-05-12 03:15:00|975.1|973.1|975.4|973.4|975.5|973.5|975.1|973.1|12
1683861600000|2023-05-12 03:20:00|975.8|973.8|976.6|974.6|976.6|974.6|975.8|973.8|4
1683861900000|2023-05-12 03:25:00|976.4|974.4|976.6|974.6|976.6|974.6|976.4|974.4|18
1683862200000|2023-05-12 03:30:00|976.4|974.4|976.5|974.5|976.5|974.5|976.3|974.3|18
1683862500000|2023-05-12 03:35:00|976.6|974.6|976.7|974.7|976.7|974.7|976.4|974.4|16
1683862800000|2023-05-12 03:40:00|976.6|974.6|977|975|977|975|976.5|974.5|10
1683863100000|2023-05-12 03:45:00|976.9|974.9|977.1|975.1|977.1|975.1|976.7|974.7|22
1683863400000|2023-05-12 03:50:00|976.9|974.9|976.9|974.9|976.9|974.9|976.9|974.9|4
1683863700000|2023-05-12 03:55:00|976.4|974.4|976.4|974.4|976.4|974.4|976.4|974.4|1
1683864000000|2023-05-12 04:00:00|976.6|974.6|977.1|975.1|977.1|975.1|976.6|974.6|56
1683864300000|2023-05-12 04:05:00|977|975|977.1|975.1|977.1|975.1|976.8|974.8|42
1683864600000|2023-05-12 04:10:00|976.9|974.9|977|975|977|975|976.9|974.9|47
1683864900000|2023-05-12 04:15:00|976.9|974.9|977.2|975.2|977.2|975.2|976.9|974.9|42
1683865200000|2023-05-12 04:20:00|977.5|975.5|977.6|975.6|977.6|975.6|977.4|975.4|17
1683865500000|2023-05-12 04:25:00|977.7|975.7|977.8|975.8|977.8|975.8|977.7|975.7|24
1683865800000|2023-05-12 04:30:00|977.7|975.7|977.9|975.9|977.9|975.9|977.7|975.7|4
1683866100000|2023-05-12 04:35:00|977.8|975.8|977.9|975.9|977.9|975.9|977.8|975.8|14
1683866400000|2023-05-12 04:40:00|977.5|975.5|977.5|975.5|977.6|975.6|977.5|975.5|3
1683866700000|2023-05-12 04:45:00|977.6|975.6|977.7|975.7|977.7|975.7|977.6|975.6|8
1683867000000|2023-05-12 04:50:00|977.5|975.5|977.4|975.4|977.6|975.6|977.4|975.4|4
1683867300000|2023-05-12 04:55:00|977.7|975.7|977.7|975.7|977.7|975.7|977.6|975.6|51
1683867600000|2023-05-12 05:00:00|977.6|975.6|977.3|975.3|977.9|975.9|977.2|975.2|90
1683867900000|2023-05-12 05:05:00|977.4|975.4|977|975|977.5|975.5|977|975|209
1683868200000|2023-05-12 05:10:00|977.1|975.1|976.1|974.1|977.1|975.1|976|974|333
1683868500000|2023-05-12 05:15:00|976.3|974.3|976.8|974.8|976.9|974.9|976.1|974.1|20
1683868800000|2023-05-12 05:20:00|976.7|974.7|976|974|976.7|974.7|976|974|8
1683869100000|2023-05-12 05:25:00|975.9|973.9|976.1|974.1|976.3|974.3|975.9|973.9|33
1683869400000|2023-05-12 05:30:00|976|974|975.8|973.8|976.4|974.4|975.7|973.7|72
1683869700000|2023-05-12 05:35:00|975.6|973.6|975.4|973.4|975.7|973.7|975.4|973.4|24
1683870000000|2023-05-12 05:40:00|975.3|973.3|975.4|973.4|975.6|973.6|975.3|973.3|16
1683870300000|2023-05-12 05:45:00|975.5|973.5|975.4|973.4|975.6|973.6|975.4|973.4|7
1683870600000|2023-05-12 05:50:00|975.3|973.3|974.2|972.2|975.3|973.3|974.1|972.1|19
1683870900000|2023-05-12 05:55:00|974|972|974.1|972.1|974.1|972.1|973.9|971.9|9
1683871200000|2023-05-12 06:00:00|974.2|972.2|972.8|970.8|974.3|972.3|972.8|970.8|180
1683871500000|2023-05-12 06:05:00|972.9|970.9|974.3|972.3|974.3|972.3|972.9|970.9|46
1683871800000|2023-05-12 06:10:00|973.9|971.9|973.5|971.5|973.9|971.9|973.5|971.5|14
1683872100000|2023-05-12 06:15:00|973.4|971.4|973.7|971.7|973.8|971.8|973.2|971.2|25
1683872400000|2023-05-12 06:20:00|973.4|971.4|974.4|972.4|974.4|972.4|973.4|971.4|67
1683872700000|2023-05-12 06:25:00|974.5|972.5|974.8|972.8|975|973|974.5|972.5|54
1683873000000|2023-05-12 06:30:00|974.9|972.9|975|973|975.1|973.1|974.5|972.5|188
1683873300000|2023-05-12 06:35:00|975.1|973.1|974.4|972.4|975.2|973.2|974.4|972.4|34
1683873600000|2023-05-12 06:40:00|974.3|972.3|974.5|972.5|974.6|972.6|974|972|69
1683873900000|2023-05-12 06:45:00|974.4|972.4|974.4|972.4|974.8|972.8|974.4|972.4|45
1683874200000|2023-05-12 06:50:00|974.6|972.6|974.6|972.6|974.8|972.8|974.4|972.4|30
1683874500000|2023-05-12 06:55:00|974.5|972.5|974.2|972.2|974.5|972.5|973.9|971.9|73
1683874800000|2023-05-12 07:00:00|974.3|972.3|974.3|972.3|975.1|973.1|974|972|253
1683875100000|2023-05-12 07:05:00|974.2|972.2|973.6|971.6|974.4|972.4|973.6|971.6|232
1683875400000|2023-05-12 07:10:00|973.5|971.5|973.3|971.3|973.5|971.5|972.8|970.8|368
1683875700000|2023-05-12 07:15:00|973.4|971.4|973.6|971.6|974|972|973.4|971.4|167
1683876000000|2023-05-12 07:20:00|973.5|971.5|974|972|974.2|972.2|973.3|971.3|201
1683876300000|2023-05-12 07:25:00|974.1|972.1|974.3|972.3|974.5|972.5|974.1|972.1|72
1683876600000|2023-05-12 07:30:00|974.4|972.4|974.2|972.2|974.8|972.8|974.1|972.1|100
1683876900000|2023-05-12 07:35:00|974.1|972.1|974.4|972.4|974.5|972.5|973.9|971.9|158
1683877200000|2023-05-12 07:40:00|974.3|972.3|974.3|972.3|974.7|972.7|974.3|972.3|83
1683877500000|2023-05-12 07:45:00|974.4|972.4|974.1|972.1|974.4|972.4|973.9|971.9|116
1683877800000|2023-05-12 07:50:00|974|972|973.5|971.5|974.1|972.1|973.5|971.5|71
1683878100000|2023-05-12 07:55:00|973.4|971.4|973.2|971.2|973.6|971.6|973.1|971.1|244
1683878400000|2023-05-12 08:00:00|973.1|971.1|972.9|970.9|973.3|971.3|972.8|970.8|370
1683878700000|2023-05-12 08:05:00|972.8|970.8|973.7|971.7|973.7|971.7|972.8|970.8|160
1683879000000|2023-05-12 08:10:00|973.8|971.8|973.7|971.7|974|972|973.5|971.5|192
1683879300000|2023-05-12 08:15:00|973.8|971.8|974.3|972.3|974.6|972.6|973.8|971.8|262
1683879600000|2023-05-12 08:20:00|974.4|972.4|974.5|972.5|974.6|972.6|974.1|972.1|120
1683879900000|2023-05-12 08:25:00|974.6|972.6|974.3|972.3|974.8|972.8|974.3|972.3|69
1683880200000|2023-05-12 08:30:00|974.4|972.4|974.5|972.5|974.6|972.6|974.3|972.3|74
1683880500000|2023-05-12 08:35:00|974.4|972.4|974.6|972.6|974.7|972.7|974.3|972.3|100
1683880800000|2023-05-12 08:40:00|974.7|972.7|974.6|972.6|974.8|972.8|974.6|972.6|40
1683881100000|2023-05-12 08:45:00|974.5|972.5|974.1|972.1|974.5|972.5|974.1|972.1|61
1683881400000|2023-05-12 08:50:00|974.2|972.2|974|972|974.2|972.2|974|972|37
1683881700000|2023-05-12 08:55:00|974.1|972.1|974.6|972.6|974.8|972.8|974|972|94
1683882000000|2023-05-12 09:00:00|974.7|972.7|975|973|975|973|974.6|972.6|86
1683882300000|2023-05-12 09:05:00|974.9|972.9|974.7|972.7|975.1|973.1|974.7|972.7|50
1683882600000|2023-05-12 09:10:00|974.8|972.8|974.4|972.4|974.9|972.9|974.4|972.4|29
1683882900000|2023-05-12 09:15:00|974.6|972.6|974.4|972.4|974.9|972.9|974.2|972.2|67
1683883200000|2023-05-12 09:20:00|974.5|972.5|974.1|972.1|974.5|972.5|973.9|971.9|98
1683883500000|2023-05-12 09:25:00|974|972|974.4|972.4|974.4|972.4|974|972|44
1683883800000|2023-05-12 09:30:00|974.3|972.3|974.4|972.4|974.4|972.4|974.3|972.3|27
1683884100000|2023-05-12 09:35:00|974.1|972.1|974|972|974.2|972.2|973.9|971.9|21
1683884400000|2023-05-12 09:40:00|973.9|971.9|973.5|971.5|973.9|971.9|973.4|971.4|86
1683884700000|2023-05-12 09:45:00|973.6|971.6|973.8|971.8|973.8|971.8|973.5|971.5|63
1683885000000|2023-05-12 09:50:00|973.7|971.7|973.5|971.5|973.7|971.7|973.5|971.5|18
1683885300000|2023-05-12 09:55:00|973.4|971.4|973.4|971.4|973.5|971.5|973.2|971.2|55
1683885600000|2023-05-12 10:00:00|973.5|971.5|973.8|971.8|973.8|971.8|973.4|971.4|133
1683885900000|2023-05-12 10:05:00|973.7|971.7|973.3|971.3|973.7|971.7|973.2|971.2|325
1683886200000|2023-05-12 10:10:00|973.4|971.4|973.2|971.2|973.5|971.5|973.2|971.2|89
1683886500000|2023-05-12 10:15:00|973.3|971.3|973.3|971.3|973.3|971.3|973.1|971.1|64
1683886800000|2023-05-12 10:20:00|973.4|971.4|973.7|971.7|973.8|971.8|973.3|971.3|92
1683887100000|2023-05-12 10:25:00|973.6|971.6|973.8|971.8|974|972|973.6|971.6|41
1683887400000|2023-05-12 10:30:00|973.9|971.9|973.8|971.8|974|972|973.7|971.7|49
1683887700000|2023-05-12 10:35:00|973.7|971.7|974|972|974|972|973.5|971.5|42
1683888000000|2023-05-12 10:40:00|974.1|972.1|974.1|972.1|974.1|972.1|973.9|971.9|10
1683888300000|2023-05-12 10:45:00|974.3|972.3|974.3|972.3|974.5|972.5|974.1|972.1|23
1683888600000|2023-05-12 10:50:00|974.4|972.4|974.3|972.3|974.4|972.4|974.2|972.2|9
1683888900000|2023-05-12 10:55:00|974.4|972.4|974.3|972.3|974.6|972.6|974.3|972.3|98
1683889200000|2023-05-12 11:00:00|974.4|972.4|974.5|972.5|974.8|972.8|974.4|972.4|248
1683889500000|2023-05-12 11:05:00|974.4|972.4|974.2|972.2|974.4|972.4|974.2|972.2|54
1683889800000|2023-05-12 11:10:00|974.3|972.3|974.1|972.1|974.3|972.3|974.1|972.1|127
1683890100000|2023-05-12 11:15:00|974|972|973.9|971.9|974.1|972.1|973.9|971.9|441
1683890400000|2023-05-12 11:20:00|974|972|974|972|974|972|973.9|971.9|74
1683890700000|2023-05-12 11:25:00|973.9|971.9|973.6|971.6|973.9|971.9|973.6|971.6|36
1683891000000|2023-05-12 11:30:00|973.5|971.5|973.7|971.7|973.7|971.7|973.5|971.5|82
1683891300000|2023-05-12 11:35:00|973.8|971.8|973.6|971.6|973.8|971.8|973.5|971.5|44
1683891600000|2023-05-12 11:40:00|973.5|971.5|973.4|971.4|973.6|971.6|973.4|971.4|47
1683891900000|2023-05-12 11:45:00|973.3|971.3|973.4|971.4|973.5|971.5|973.2|971.2|92
1683892200000|2023-05-12 11:50:00|973.3|971.3|973.2|971.2|973.4|971.4|973.2|971.2|180
1683892500000|2023-05-12 11:55:00|973.1|971.1|973.2|971.2|973.3|971.3|972.9|970.9|50
1683892800000|2023-05-12 12:00:00|973.1|971.1|972.8|970.8|973.4|971.4|972.8|970.8|152
1683893100000|2023-05-12 12:05:00|972.9|970.9|973.1|971.1|973.2|971.2|972.8|970.8|60
1683893400000|2023-05-12 12:10:00|973|971|972.9|970.9|973|971|972.5|970.5|148
1683893700000|2023-05-12 12:15:00|972.8|970.8|972.7|970.7|972.8|970.8|972.6|970.6|123
1683894000000|2023-05-12 12:20:00|972.6|970.6|972.3|970.3|972.7|970.7|972.1|970.1|348
1683894300000|2023-05-12 12:25:00|972.4|970.4|971.8|969.8|972.5|970.5|971.8|969.8|304
1683894600000|2023-05-12 12:30:00|971.9|969.9|972.4|970.4|972.4|970.4|971.6|969.6|416
1683894900000|2023-05-12 12:35:00|972.3|970.3|972.1|970.1|972.4|970.4|972.1|970.1|119
1683895200000|2023-05-12 12:40:00|972.2|970.2|972.3|970.3|972.5|970.5|972.2|970.2|138
1683895500000|2023-05-12 12:45:00|972.4|970.4|972.6|970.6|972.6|970.6|972.2|970.2|132
1683895800000|2023-05-12 12:50:00|972.5|970.5|972.4|970.4|972.6|970.6|972.3|970.3|97
1683896100000|2023-05-12 12:55:00|972.3|970.3|972.2|970.2|972.5|970.5|972.1|970.1|314
1683896400000|2023-05-12 13:00:00|972.3|970.3|972.3|970.3|972.5|970.5|972.1|970.1|196
1683896700000|2023-05-12 13:05:00|972.4|970.4|972.8|970.8|972.8|970.8|972.4|970.4|215
1683897000000|2023-05-12 13:10:00|972.9|970.9|973.3|971.3|973.3|971.3|972.8|970.8|75
1683897300000|2023-05-12 13:15:00|973.4|971.4|973.1|971.1|973.4|971.4|973.1|971.1|46
1683897600000|2023-05-12 13:20:00|973|971|973|971|973.1|971.1|972.9|970.9|99
1683897900000|2023-05-12 13:25:00|972.9|970.9|972.9|970.9|973.1|971.1|972.6|970.6|181
1683898200000|2023-05-12 13:30:00|972.2|971.7|972|971.5|972.4|971.9|971.2|970.7|2206
1683898500000|2023-05-12 13:35:00|972.1|971.6|970.6|970.1|972.1|971.6|970.6|970.1|1496
1683898800000|2023-05-12 13:40:00|970.5|970|970.2|969.7|970.8|970.3|970.2|969.7|2149
1683899100000|2023-05-12 13:45:00|970.3|969.8|969.7|969.2|970.3|969.8|969.2|968.7|2964
1683899400000|2023-05-12 13:50:00|969.6|969.1|971|970.5|971.4|970.9|969.6|969.1|2215
1683899700000|2023-05-12 13:55:00|971.1|970.6|970.7|970.2|971.4|970.9|970.5|970|957
1683900000000|2023-05-12 14:00:00|970.5|970|970.3|969.8|971.1|970.6|969.7|969.2|1312
1683900300000|2023-05-12 14:05:00|970.2|969.7|970.1|969.6|970.3|969.8|969.2|968.7|887
1683900600000|2023-05-12 14:10:00|970|969.5|970.4|969.9|970.7|970.2|970|969.5|842
1683900900000|2023-05-12 14:15:00|970.3|969.8|970.1|969.6|970.3|969.8|969.8|969.3|829
1683901200000|2023-05-12 14:20:00|970.2|969.7|969.6|969.1|970.2|969.7|969.4|968.9|936
1683901500000|2023-05-12 14:25:00|969.7|969.2|968.5|968|969.7|969.2|968.5|968|781
1683901800000|2023-05-12 14:30:00|968.4|967.9|967.9|967.4|968.4|967.9|967.7|967.2|1007
1683902100000|2023-05-12 14:35:00|967.8|967.3|967.5|967|968|967.5|967|966.5|1210
1683902400000|2023-05-12 14:40:00|967.6|967.1|967.9|967.4|968.2|967.7|967.2|966.7|1186
1683902700000|2023-05-12 14:45:00|967.8|967.3|968.3|967.8|968.3|967.8|967.5|967|985
1683903000000|2023-05-12 14:50:00|968.2|967.7|968|967.5|968.3|967.8|967.7|967.2|688
1683903300000|2023-05-12 14:55:00|967.9|967.4|968.2|967.7|968.4|967.9|967.8|967.3|562
1683903600000|2023-05-12 15:00:00|968.1|967.6|968.7|968.2|968.7|968.2|967.9|967.4|1079
1683903900000|2023-05-12 15:05:00|968.6|968.1|969.3|968.8|969.5|969|968.6|968.1|1232
1683904200000|2023-05-12 15:10:00|969.2|968.7|968.6|968.1|969.6|969.1|968.4|967.9|622
1683904500000|2023-05-12 15:15:00|968.5|968|968.2|967.7|968.5|968|968|967.5|576
1683904800000|2023-05-12 15:20:00|968.3|967.8|967.4|966.9|968.4|967.9|967.4|966.9|590
1683905100000|2023-05-12 15:25:00|967.5|967|967.5|967|967.9|967.4|967.2|966.7|641
1683905400000|2023-05-12 15:30:00|967.4|966.9|967.2|966.7|967.7|967.2|967|966.5|1131
1683905700000|2023-05-12 15:35:00|967.3|966.8|966.5|966|967.4|966.9|966.5|966|1012
1683906000000|2023-05-12 15:40:00|966.6|966.1|966.9|966.4|967.1|966.6|966.5|966|587
1683906300000|2023-05-12 15:45:00|967|966.5|967.4|966.9|967.5|967|967|966.5|477
1683906600000|2023-05-12 15:50:00|967.5|967|967.3|966.8|967.6|967.1|967.1|966.6|624
1683906900000|2023-05-12 15:55:00|967.4|966.9|967.7|967.2|967.8|967.3|967.4|966.9|351
1683907200000|2023-05-12 16:00:00|967.8|967.3|967|966.5|967.9|967.4|966.9|966.4|924
1683907500000|2023-05-12 16:05:00|966.9|966.4|966.7|966.2|966.9|966.4|966.5|966|260
1683907800000|2023-05-12 16:10:00|966.6|966.1|966.3|965.8|966.7|966.2|966.2|965.7|606
1683908100000|2023-05-12 16:15:00|966.2|965.7|966.4|965.9|966.7|966.2|966.2|965.7|598
1683908400000|2023-05-12 16:20:00|966.5|966|966.2|965.7|966.5|966|965.8|965.3|628
1683908700000|2023-05-12 16:25:00|966.1|965.6|965.9|965.4|966.2|965.7|965.7|965.2|686
1683909000000|2023-05-12 16:30:00|965.8|965.3|966.5|966|966.6|966.1|965.8|965.3|323
1683909300000|2023-05-12 16:35:00|966.6|966.1|966.5|966|966.6|966.1|966|965.5|355
1683909600000|2023-05-12 16:40:00|966.4|965.9|966.2|965.7|966.5|966|966.1|965.6|358
1683909900000|2023-05-12 16:45:00|966.1|965.6|965.8|965.3|966.2|965.7|965.6|965.1|1063
1683910200000|2023-05-12 16:50:00|965.7|965.2|965.9|965.4|966.1|965.6|965.7|965.2|248
1683910500000|2023-05-12 16:55:00|965.8|965.3|966|965.5|966|965.5|965.7|965.2|585
1683910800000|2023-05-12 17:00:00|965.9|965.4|965.9|965.4|965.9|965.4|965.3|964.8|1094
1683911100000|2023-05-12 17:05:00|965.8|965.3|966.3|965.8|966.4|965.9|965.8|965.3|587
1683911400000|2023-05-12 17:10:00|966.4|965.9|966.3|965.8|966.5|966|966.2|965.7|458
1683911700000|2023-05-12 17:15:00|966.4|965.9|966.5|966|966.6|966.1|966.1|965.6|260
1683912000000|2023-05-12 17:20:00|966.4|965.9|967.4|966.9|967.4|966.9|966.4|965.9|411
1683912300000|2023-05-12 17:25:00|967.5|967|967|966.5|967.5|967|967|966.5|542
1683912600000|2023-05-12 17:30:00|966.9|966.4|966.9|966.4|967.4|966.9|966.8|966.3|779
1683912900000|2023-05-12 17:35:00|966.8|966.3|966.5|966|966.9|966.4|966.3|965.8|478
1683913200000|2023-05-12 17:40:00|966.4|965.9|966.3|965.8|966.6|966.1|966.3|965.8|444
1683913500000|2023-05-12 17:45:00|966.4|965.9|966|965.5|966.4|965.9|965.9|965.4|292
1683913800000|2023-05-12 17:50:00|965.9|965.4|965.8|965.3|966.1|965.6|965.7|965.2|850
1683914100000|2023-05-12 17:55:00|965.7|965.2|965.3|964.8|965.8|965.3|965.2|964.7|511
1683914400000|2023-05-12 18:00:00|965.2|964.7|965.3|964.8|965.5|965|965.1|964.6|746
1683914700000|2023-05-12 18:05:00|965.2|964.7|965.3|964.8|965.4|964.9|965.1|964.6|602
1683915000000|2023-05-12 18:10:00|965.4|964.9|965.3|964.8|965.6|965.1|965.2|964.7|496
1683915300000|2023-05-12 18:15:00|965.2|964.7|965.3|964.8|965.3|964.8|965|964.5|366
1683915600000|2023-05-12 18:20:00|965.4|964.9|965.1|964.6|965.4|964.9|965.1|964.6|312
1683915900000|2023-05-12 18:25:00|965.2|964.7|965.6|965.1|965.9|965.4|965.2|964.7|722
1683916200000|2023-05-12 18:30:00|965.7|965.2|965.7|965.2|965.9|965.4|965.5|965|585
1683916500000|2023-05-12 18:35:00|965.6|965.1|965.5|965|965.8|965.3|965.4|964.9|806
1683916800000|2023-05-12 18:40:00|965.6|965.1|965.5|965|965.6|965.1|965.2|964.7|318
1683917100000|2023-05-12 18:45:00|965.6|965.1|965.5|965|965.8|965.3|965.5|965|575
1683917400000|2023-05-12 18:50:00|965.7|965.2|966|965.5|966.1|965.6|965.7|965.2|283
1683917700000|2023-05-12 18:55:00|966.1|965.6|966.2|965.7|966.2|965.7|965.9|965.4|402
1683918000000|2023-05-12 19:00:00|966.3|965.8|965.9|965.4|966.3|965.8|965.8|965.3|385
1683918300000|2023-05-12 19:05:00|965.8|965.3|965.8|965.3|966|965.5|965.7|965.2|463
1683918600000|2023-05-12 19:10:00|965.9|965.4|965.7|965.2|966.1|965.6|965.7|965.2|776
1683918900000|2023-05-12 19:15:00|965.8|965.3|965.8|965.3|966|965.5|965.5|965|428
1683919200000|2023-05-12 19:20:00|965.9|965.4|965.7|965.2|965.9|965.4|965.6|965.1|796
1683919500000|2023-05-12 19:25:00|965.6|965.1|965.9|965.4|965.9|965.4|965.6|965.1|442
1683919800000|2023-05-12 19:30:00|966|965.5|966.2|965.7|966.2|965.7|965.9|965.4|439
1683920100000|2023-05-12 19:35:00|966.3|965.8|966.2|965.7|966.4|965.9|966|965.5|788
1683920400000|2023-05-12 19:40:00|966.3|965.8|966.1|965.6|966.4|965.9|966|965.5|403
1683920700000|2023-05-12 19:45:00|966.2|965.7|966.2|965.7|966.4|965.9|966.1|965.6|535
1683921000000|2023-05-12 19:50:00|966.1|965.6|966.8|966.3|966.9|966.4|966|965.5|825
1683921300000|2023-05-12 19:55:00|966.9|966.4|967.1|966.6|967.2|966.7|966.6|966.1|6335
1683921600000|2023-05-12 20:00:00|967.7|965.7|967.4|965.4|967.8|965.8|967.2|965.2|961
1683921900000|2023-05-12 20:05:00|967.5|965.5|967.4|965.4|967.7|965.7|967.4|965.4|470
1683922200000|2023-05-12 20:10:00|967.5|965.5|967.6|965.6|967.6|965.6|967.4|965.4|187
1683922500000|2023-05-12 20:15:00|967.7|965.7|967.7|965.7|967.8|965.8|967.7|965.7|73
1683922800000|2023-05-12 20:20:00|967.6|965.6|967.7|965.7|967.7|965.7|967.6|965.6|126
1683923100000|2023-05-12 20:25:00|967.8|965.8|967.8|965.8|967.8|965.8|967.7|965.7|43
1683923400000|2023-05-12 20:30:00|967.7|965.7|967.9|965.9|967.9|965.9|967.7|965.7|38
1683923700000|2023-05-12 20:35:00|967.8|965.8|967.8|965.8|967.9|965.9|967.8|965.8|19
1683924000000|2023-05-12 20:40:00|967.9|965.9|967.8|965.8|967.9|965.9|967.8|965.8|18
1683924300000|2023-05-12 20:45:00|967.7|965.7|967.7|965.7|967.8|965.8|967.7|965.7|45
1683924600000|2023-05-12 20:50:00|967.8|965.8|967.6|965.6|967.8|965.8|967.6|965.6|27
1683924900000|2023-05-12 20:55:00|967.7|965.7|967.9|965.9|967.9|965.9|967.5|965.5|85
1684101900000|2023-05-14 22:05:00|967.7|965.7|967.4|965.4|967.7|965.7|967.4|965.4|0
1684102200000|2023-05-14 22:10:00|966.8|964.8|966.8|964.8|966.8|964.8|966.8|964.8|1
1684106400000|2023-05-14 23:20:00|967.6|965.6|967.6|965.6|967.6|965.6|967.6|965.6|2
1684106700000|2023-05-14 23:25:00|||||||||1
1684107000000|2023-05-14 23:30:00|967.5|965.5|967.7|965.7|967.8|965.8|967.5|965.5|26
1684107300000|2023-05-14 23:35:00|968.1|966.1|967.9|965.9|968.1|966.1|967.8|965.8|11
1684107600000|2023-05-14 23:40:00|967.8|965.8|967.9|965.9|967.9|965.9|967.4|965.4|30
1684107900000|2023-05-14 23:45:00|968|966|968.3|966.3|968.3|966.3|968|966|13
1684108200000|2023-05-14 23:50:00|968.4|966.4|968.9|966.9|968.9|966.9|968.4|966.4|13
1684108500000|2023-05-14 23:55:00|969.1|967.1|968.9|966.9|969.1|967.1|968.9|966.9|10
1684108800000|2023-05-15 00:00:00|969.1|967.1|968.5|966.5|969.4|967.4|968.5|966.5|52
1684109100000|2023-05-15 00:05:00|968.4|966.4|969.3|967.3|969.5|967.5|968.4|966.4|29
1684109400000|2023-05-15 00:10:00|969.5|967.5|969.1|967.1|969.5|967.5|969|967|20
1684109700000|2023-05-15 00:15:00|969|967|968.4|966.4|969|967|968.4|966.4|23
1684110000000|2023-05-15 00:20:00|968.3|966.3|968.8|966.8|968.8|966.8|968.3|966.3|24
1684110300000|2023-05-15 00:25:00|968.9|966.9|969.3|967.3|969.3|967.3|968.9|966.9|41
1684110600000|2023-05-15 00:30:00|969.4|967.4|968.8|966.8|969.4|967.4|968.7|966.7|31
1684110900000|2023-05-15 00:35:00|968.9|966.9|968.6|966.6|968.9|966.9|968.6|966.6|7
1684111200000|2023-05-15 00:40:00|968.9|966.9|968.9|966.9|968.9|966.9|968.9|966.9|2
1684111500000|2023-05-15 00:45:00|968.6|966.6|968.4|966.4|968.6|966.6|968.3|966.3|10
1684111800000|2023-05-15 00:50:00|968|966|968.3|966.3|968.3|966.3|968|966|8
1684112100000|2023-05-15 00:55:00|968.1|966.1|968.5|966.5|968.5|966.5|968|966|18
1684112400000|2023-05-15 01:00:00|968.4|966.4|968.6|966.6|968.6|966.6|968.4|966.4|5
1684112700000|2023-05-15 01:05:00|968.5|966.5|968.8|966.8|968.8|966.8|968.2|966.2|10
1684113000000|2023-05-15 01:10:00|969.3|967.3|970|968|970|968|969.1|967.1|27
1684113300000|2023-05-15 01:15:00|969.9|967.9|970.2|968.2|971|969|969.9|967.9|55
1684113600000|2023-05-15 01:20:00|970.4|968.4|971.8|969.8|972|970|970.4|968.4|14
1684113900000|2023-05-15 01:25:00|972|970|971.9|969.9|972|970|971.9|969.9|5
1684114200000|2023-05-15 01:30:00|971.7|969.7|971.7|969.7|973|971|971|969|66
1684114500000|2023-05-15 01:35:00|971|969|973.2|971.2|973.3|971.3|970.6|968.6|99
1684114800000|2023-05-15 01:40:00|973.1|971.1|974.2|972.2|974.3|972.3|972.7|970.7|246
1684115100000|2023-05-15 01:45:00|974|972|973.6|971.6|974.4|972.4|973.6|971.6|78
1684115400000|2023-05-15 01:50:00|973.2|971.2|973.8|971.8|974.1|972.1|973.2|971.2|26
1684115700000|2023-05-15 01:55:00|974.4|972.4|974.9|972.9|975.4|973.4|974.4|972.4|82
1684116000000|2023-05-15 02:00:00|974.3|972.3|973.7|971.7|974.3|972.3|973.7|971.7|78
1684116300000|2023-05-15 02:05:00|974|972|973.5|971.5|974|972|973.4|971.4|17
1684116600000|2023-05-15 02:10:00|973.9|971.9|973.4|971.4|973.9|971.9|972.6|970.6|19
1684116900000|2023-05-15 02:15:00|972.9|970.9|972.8|970.8|973|971|972.3|970.3|21
1684117200000|2023-05-15 02:20:00|972.1|970.1|972.1|970.1|972.1|970.1|972.1|970.1|3
1684117500000|2023-05-15 02:25:00|972.2|970.2|971.9|969.9|972.3|970.3|971.7|969.7|42
1684117800000|2023-05-15 02:30:00|972|970|972.9|970.9|973|971|971.9|969.9|21
1684118100000|2023-05-15 02:35:00|972.1|970.1|972.7|970.7|972.8|970.8|971.9|969.9|33
1684118400000|2023-05-15 02:40:00|972.3|970.3|972.4|970.4|973.2|971.2|972.2|970.2|29
1684118700000|2023-05-15 02:45:00|972.8|970.8|972.6|970.6|972.8|970.8|972.5|970.5|33
1684119000000|2023-05-15 02:50:00|972.7|970.7|972.4|970.4|972.9|970.9|972.4|970.4|33
1684119300000|2023-05-15 02:55:00|972.6|970.6|972.4|970.4|972.7|970.7|972.3|970.3|68
1684119600000|2023-05-15 03:00:00|972.3|970.3|972.6|970.6|972.9|970.9|972.3|970.3|23
1684119900000|2023-05-15 03:05:00|972.5|970.5|972.6|970.6|973.1|971.1|972.4|970.4|29
1684120200000|2023-05-15 03:10:00|972.5|970.5|973.2|971.2|973.2|971.2|972.5|970.5|27
1684120500000|2023-05-15 03:15:00|972.5|970.5|972.8|970.8|972.8|970.8|972.4|970.4|14
1684120800000|2023-05-15 03:20:00|972.6|970.6|972.4|970.4|972.9|970.9|972.4|970.4|31
1684121100000|2023-05-15 03:25:00|972.7|970.7|973.3|971.3|973.6|971.6|972.7|970.7|37
1684121400000|2023-05-15 03:30:00|973.2|971.2|974.2|972.2|974.3|972.3|973.2|971.2|35
1684121700000|2023-05-15 03:35:00|974.3|972.3|973.6|971.6|974.4|972.4|973.6|971.6|15
1684122000000|2023-05-15 03:40:00|973.7|971.7|973.6|971.6|973.7|971.7|973.6|971.6|5
1684122300000|2023-05-15 03:45:00|973.5|971.5|973.9|971.9|974|972|973.4|971.4|34
1684122600000|2023-05-15 03:50:00|973.8|971.8|974|972|974|972|973.8|971.8|15
1684122900000|2023-05-15 03:55:00|973.9|971.9|974.5|972.5|974.6|972.6|973.9|971.9|23
1684123200000|2023-05-15 04:00:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|6
1684123500000|2023-05-15 04:05:00|974.4|972.4|974.3|972.3|974.4|972.4|974.3|972.3|19
1684123800000|2023-05-15 04:10:00|974.2|972.2|973.9|971.9|974.2|972.2|973.9|971.9|22
1684124100000|2023-05-15 04:15:00|974|972|974.1|972.1|974.1|972.1|974|972|3
1684124400000|2023-05-15 04:20:00|974.2|972.2|974.2|972.2|974.2|972.2|974.1|972.1|9
1684124700000|2023-05-15 04:25:00|974.4|972.4|974.4|972.4|974.4|972.4|974.4|972.4|3
1684125000000|2023-05-15 04:30:00|974.5|972.5|974.7|972.7|974.7|972.7|974.5|972.5|10
1684125300000|2023-05-15 04:35:00|974.8|972.8|974.5|972.5|974.8|972.8|974.5|972.5|3
1684125600000|2023-05-15 04:40:00|||||||||1
1684125900000|2023-05-15 04:45:00|974.4|972.4|974.4|972.4|974.4|972.4|974.4|972.4|11
1684126200000|2023-05-15 04:50:00|974.5|972.5|974.4|972.4|974.6|972.6|974.4|972.4|28
1684126500000|2023-05-15 04:55:00|974.6|972.6|974.8|972.8|974.8|972.8|974.6|972.6|11
1684126800000|2023-05-15 05:00:00|974.9|972.9|975.4|973.4|975.4|973.4|974.4|972.4|52
1684127100000|2023-05-15 05:05:00|975.6|973.6|976.8|974.8|976.8|974.8|975.6|973.6|69
1684127400000|2023-05-15 05:10:00|976.3|974.3|976.9|974.9|977|975|976|974|87
1684127700000|2023-05-15 05:15:00|977|975|977.9|975.9|977.9|975.9|976.9|974.9|113
1684128000000|2023-05-15 05:20:00|978.1|976.1|979.5|977.5|979.6|977.6|978.1|976.1|101
1684128300000|2023-05-15 05:25:00|979.4|977.4|980|978|980.1|978.1|979.1|977.1|149
1684128600000|2023-05-15 05:30:00|980.1|978.1|979.8|977.8|980.5|978.5|979.5|977.5|51
1684128900000|2023-05-15 05:35:00|979.9|977.9|979.6|977.6|980.1|978.1|979.5|977.5|31
1684129200000|2023-05-15 05:40:00|979.4|977.4|979.7|977.7|980|978|979.1|977.1|56
1684129500000|2023-05-15 05:45:00|979.2|977.2|979.5|977.5|979.7|977.7|979.2|977.2|28
1684129800000|2023-05-15 05:50:00|979.4|977.4|980.6|978.6|980.6|978.6|979.4|977.4|43
1684130100000|2023-05-15 05:55:00|980.7|978.7|982.7|980.7|982.9|980.9|980.7|978.7|558
1684130400000|2023-05-15 06:00:00|982.4|980.4|982.2|980.2|983|981|981.9|979.9|296
1684130700000|2023-05-15 06:05:00|982.1|980.1|981.9|979.9|983|981|981.7|979.7|79
1684131000000|2023-05-15 06:10:00|982|980|983.1|981.1|983.1|981.1|982|980|187
1684131300000|2023-05-15 06:15:00|983.2|981.2|982.8|980.8|984.4|982.4|982.6|980.6|608
1684131600000|2023-05-15 06:20:00|982.7|980.7|982.3|980.3|982.7|980.7|982|980|164
1684131900000|2023-05-15 06:25:00|982.4|980.4|983.3|981.3|983.3|981.3|982.2|980.2|188
1684132200000|2023-05-15 06:30:00|983.2|981.2|982.5|980.5|983.5|981.5|982.5|980.5|224
1684132500000|2023-05-15 06:35:00|982.7|980.7|982.4|980.4|983|981|982.2|980.2|216
1684132800000|2023-05-15 06:40:00|982.3|980.3|981.6|979.6|982.3|980.3|981.4|979.4|169
1684133100000|2023-05-15 06:45:00|981.4|979.4|981.1|979.1|981.5|979.5|980.8|978.8|129
1684133400000|2023-05-15 06:50:00|981.2|979.2|980.6|978.6|981.2|979.2|980.5|978.5|155
1684133700000|2023-05-15 06:55:00|980.4|978.4|981.5|979.5|981.6|979.6|980.4|978.4|301
1684134000000|2023-05-15 07:00:00|981.6|979.6|980.7|978.7|981.9|979.9|980.6|978.6|458
1684134300000|2023-05-15 07:05:00|980.8|978.8|981.1|979.1|981.2|979.2|980.7|978.7|393
1684134600000|2023-05-15 07:10:00|981.2|979.2|980.5|978.5|981.3|979.3|980.3|978.3|171
1684134900000|2023-05-15 07:15:00|980.6|978.6|980|978|980.6|978.6|979.9|977.9|477
1684135200000|2023-05-15 07:20:00|980.1|978.1|979.7|977.7|980.5|978.5|979.7|977.7|509
1684135500000|2023-05-15 07:25:00|979.8|977.8|980.3|978.3|980.4|978.4|979.8|977.8|340
1684135800000|2023-05-15 07:30:00|980.4|978.4|980.6|978.6|980.8|978.8|980.4|978.4|354
1684136100000|2023-05-15 07:35:00|980.5|978.5|980.4|978.4|980.6|978.6|980.2|978.2|175
1684136400000|2023-05-15 07:40:00|980.3|978.3|980.4|978.4|980.5|978.5|980.3|978.3|148
1684136700000|2023-05-15 07:45:00|980.5|978.5|980.2|978.2|980.7|978.7|979.9|977.9|237
1684137000000|2023-05-15 07:50:00|980.1|978.1|980.3|978.3|980.3|978.3|979.9|977.9|277
1684137300000|2023-05-15 07:55:00|980.4|978.4|980.3|978.3|980.6|978.6|980.3|978.3|170
1684137600000|2023-05-15 08:00:00|980.4|978.4|980.3|978.3|980.8|978.8|980.2|978.2|351
1684137900000|2023-05-15 08:05:00|980.4|978.4|980.6|978.6|981.1|979.1|980.3|978.3|373
1684138200000|2023-05-15 08:10:00|980.7|978.7|981.4|979.4|981.4|979.4|980.6|978.6|208
1684138500000|2023-05-15 08:15:00|981.2|979.2|981.1|979.1|981.4|979.4|981|979|208
1684138800000|2023-05-15 08:20:00|981|979|980.6|978.6|981.1|979.1|980.6|978.6|133
1684139100000|2023-05-15 08:25:00|980.7|978.7|980.8|978.8|980.9|978.9|980.6|978.6|154
1684139400000|2023-05-15 08:30:00|980.7|978.7|980.9|978.9|981.1|979.1|980.7|978.7|263
1684139700000|2023-05-15 08:35:00|981|979|980.6|978.6|981.1|979.1|980.6|978.6|99
1684140000000|2023-05-15 08:40:00|980.8|978.8|980.5|978.5|980.8|978.8|980.3|978.3|170
1684140300000|2023-05-15 08:45:00|980.6|978.6|980.2|978.2|980.7|978.7|980.2|978.2|102
1684140600000|2023-05-15 08:50:00|980.3|978.3|980|978|980.5|978.5|980|978|217
1684140900000|2023-05-15 08:55:00|980.1|978.1|980|978|980.2|978.2|979.6|977.6|102
1684141200000|2023-05-15 09:00:00|979.9|977.9|980|978|980.2|978.2|979.9|977.9|187
1684141500000|2023-05-15 09:05:00|980.1|978.1|979.9|977.9|980.1|978.1|979.8|977.8|232
1684141800000|2023-05-15 09:10:00|979.8|977.8|979.4|977.4|979.8|977.8|979.4|977.4|195
1684142100000|2023-05-15 09:15:00|979.5|977.5|980.2|978.2|980.3|978.3|979.5|977.5|253
1684142400000|2023-05-15 09:20:00|980.1|978.1|980.2|978.2|980.3|978.3|980.1|978.1|141
1684142700000|2023-05-15 09:25:00|980.3|978.3|980.5|978.5|980.6|978.6|980.2|978.2|200
1684143000000|2023-05-15 09:30:00|980.4|978.4|979.9|977.9|980.5|978.5|979.9|977.9|145
1684143300000|2023-05-15 09:35:00|980|978|979.9|977.9|980|978|979.8|977.8|98
1684143600000|2023-05-15 09:40:00|979.8|977.8|979.7|977.7|980.1|978.1|979.7|977.7|263
1684143900000|2023-05-15 09:45:00|979.8|977.8|979.5|977.5|979.8|977.8|979.5|977.5|153
1684144200000|2023-05-15 09:50:00|979.6|977.6|979.5|977.5|979.6|977.6|979.4|977.4|161
1684144500000|2023-05-15 09:55:00|979.6|977.6|979.7|977.7|979.7|977.7|979.5|977.5|101
1684144800000|2023-05-15 10:00:00|979.6|977.6|979.6|977.6|979.9|977.9|979.6|977.6|101
1684145100000|2023-05-15 10:05:00|979.5|977.5|979.1|977.1|979.5|977.5|979.1|977.1|35
1684145400000|2023-05-15 10:10:00|979.2|977.2|979.1|977.1|979.2|977.2|978.9|976.9|180
1684145700000|2023-05-15 10:15:00|979.2|977.2|979.6|977.6|979.6|977.6|979.1|977.1|43
1684146000000|2023-05-15 10:20:00|979.5|977.5|979.8|977.8|979.8|977.8|979.5|977.5|58
1684146300000|2023-05-15 10:25:00|979.7|977.7|979.7|977.7|979.8|977.8|979.6|977.6|54
1684146600000|2023-05-15 10:30:00|979.8|977.8|979.7|977.7|979.8|977.8|979.7|977.7|33
1684146900000|2023-05-15 10:35:00|979.8|977.8|979.7|977.7|979.8|977.8|979.6|977.6|61
1684147200000|2023-05-15 10:40:00|979.6|977.6|979.7|977.7|979.9|977.9|979.5|977.5|78
1684147500000|2023-05-15 10:45:00|979.6|977.6|979.6|977.6|979.7|977.7|979.5|977.5|40
1684147800000|2023-05-15 10:50:00|979.7|977.7|979.8|977.8|980|978|979.7|977.7|72
1684148100000|2023-05-15 10:55:00|979.9|977.9|979.9|977.9|980.1|978.1|979.9|977.9|73
1684148400000|2023-05-15 11:00:00|980|978|979.9|977.9|980|978|979.8|977.8|118
1684148700000|2023-05-15 11:05:00|980|978|980.1|978.1|980.1|978.1|979.7|977.7|132
1684149000000|2023-05-15 11:10:00|980.2|978.2|980.1|978.1|980.3|978.3|980|978|429
1684149300000|2023-05-15 11:15:00|980.2|978.2|980.2|978.2|980.3|978.3|980|978|31
1684149600000|2023-05-15 11:20:00|980.3|978.3|980.4|978.4|980.5|978.5|980.3|978.3|47
1684149900000|2023-05-15 11:25:00|980.3|978.3|980.2|978.2|980.4|978.4|980.2|978.2|122
1684150200000|2023-05-15 11:30:00|980.3|978.3|980.3|978.3|980.5|978.5|979.9|977.9|400
1684150500000|2023-05-15 11:35:00|980.1|978.1|980.2|978.2|980.5|978.5|980.1|978.1|57
1684150800000|2023-05-15 11:40:00|980.1|978.1|980.1|978.1|980.2|978.2|980|978|64
1684151100000|2023-05-15 11:45:00|980.2|978.2|979.8|977.8|980.2|978.2|979.8|977.8|64
1684151400000|2023-05-15 11:50:00|979.9|977.9|979.9|977.9|980.1|978.1|979.8|977.8|78
1684151700000|2023-05-15 11:55:00|979.8|977.8|979.8|977.8|980|978|979.7|977.7|173
1684152000000|2023-05-15 12:00:00|979.9|977.9|979.6|977.6|979.9|977.9|979.5|977.5|273
1684152300000|2023-05-15 12:05:00|979.7|977.7|979.9|977.9|980|978|979.6|977.6|146
1684152600000|2023-05-15 12:10:00|979.8|977.8|979.5|977.5|980|978|979.5|977.5|82
1684152900000|2023-05-15 12:15:00|979.6|977.6|979.5|977.5|979.7|977.7|979.4|977.4|123
1684153200000|2023-05-15 12:20:00|979.6|977.6|979.2|977.2|979.6|977.6|979.1|977.1|134
1684153500000|2023-05-15 12:25:00|979.1|977.1|979.1|977.1|979.3|977.3|978.9|976.9|248
1684153800000|2023-05-15 12:30:00|979.7|977.7|978.8|976.8|979.7|977.7|978.7|976.7|601
1684154100000|2023-05-15 12:35:00|978.9|976.9|978.6|976.6|978.9|976.9|978.4|976.4|172
1684154400000|2023-05-15 12:40:00|978.5|976.5|978.5|976.5|978.6|976.6|978.1|976.1|144
1684154700000|2023-05-15 12:45:00|978.6|976.6|978.6|976.6|978.9|976.9|978.5|976.5|154
1684155000000|2023-05-15 12:50:00|978.7|976.7|978.9|976.9|979|977|978.6|976.6|154
1684155300000|2023-05-15 12:55:00|978.8|976.8|978.6|976.6|978.9|976.9|978.6|976.6|98
1684155600000|2023-05-15 13:00:00|978.5|976.5|978.4|976.4|978.7|976.7|978.4|976.4|346
1684155900000|2023-05-15 13:05:00|978.5|976.5|978.6|976.6|978.7|976.7|978.4|976.4|153
1684156200000|2023-05-15 13:10:00|978.5|976.5|978.8|976.8|978.8|976.8|978.3|976.3|237
1684156500000|2023-05-15 13:15:00|978.7|976.7|978.6|976.6|978.8|976.8|978.5|976.5|157
1684156800000|2023-05-15 13:20:00|978.5|976.5|978.6|976.6|978.7|976.7|978.4|976.4|201
1684157100000|2023-05-15 13:25:00|978.7|976.7|978.5|976.5|978.8|976.8|978.5|976.5|551
1684157400000|2023-05-15 13:30:00|977.8|977.3|976.3|975.8|978.6|978.1|976.2|975.7|5271
1684157700000|2023-05-15 13:35:00|976.4|975.9|975.3|974.8|976.7|976.2|975.3|974.8|2084
1684158000000|2023-05-15 13:40:00|975.2|974.7|975.6|975.1|975.9|975.4|975.2|974.7|2633
1684158300000|2023-05-15 13:45:00|975.7|975.2|976|975.5|976.5|976|975.6|975.1|1685
1684158600000|2023-05-15 13:50:00|976.1|975.6|975.7|975.2|976.3|975.8|974.6|974.1|3067
1684158900000|2023-05-15 13:55:00|975.8|975.3|976.4|975.9|976.5|976|975.8|975.3|1778
1684159200000|2023-05-15 14:00:00|976.5|976|976.9|976.4|977.3|976.8|976.5|976|1175
1684159500000|2023-05-15 14:05:00|977|976.5|976|975.5|977.3|976.8|975.9|975.4|803
1684159800000|2023-05-15 14:10:00|976.1|975.6|977|976.5|977.2|976.7|976|975.5|1618
1684160100000|2023-05-15 14:15:00|976.9|976.4|977.5|977|977.5|977|976.9|976.4|1221
1684160400000|2023-05-15 14:20:00|977.6|977.1|978.5|978|978.5|978|977.1|976.6|1571
1684160700000|2023-05-15 14:25:00|978.7|978.2|978.8|978.3|979.2|978.7|978.4|977.9|1925
1684161000000|2023-05-15 14:30:00|978.9|978.4|979.3|978.8|979.5|979|978.9|978.4|1567
1684161300000|2023-05-15 14:35:00|979.2|978.7|979.5|979|979.6|979.1|979.2|978.7|920
1684161600000|2023-05-15 14:40:00|979.6|979.1|980.4|979.9|980.7|980.2|979.6|979.1|998
1684161900000|2023-05-15 14:45:00|980.3|979.8|980.9|980.4|981|980.5|980.1|979.6|2312
1684162200000|2023-05-15 14:50:00|981|980.5|980.8|980.3|981.3|980.8|980.6|980.1|1442
1684162500000|2023-05-15 14:55:00|980.9|980.4|980.6|980.1|981.3|980.8|980.4|979.9|1747
1684162800000|2023-05-15 15:00:00|980.5|980|981|980.5|981.1|980.6|980.4|979.9|797
1684163100000|2023-05-15 15:05:00|981.1|980.6|981.5|981|981.7|981.2|981|980.5|858
1684163400000|2023-05-15 15:10:00|981.6|981.1|982.2|981.7|982.2|981.7|981.6|981.1|679
1684163700000|2023-05-15 15:15:00|982.1|981.6|982.5|982|982.8|982.3|982.1|981.6|1876
1684164000000|2023-05-15 15:20:00|982.6|982.1|982.4|981.9|982.7|982.2|982.2|981.7|872
1684164300000|2023-05-15 15:25:00|982.3|981.8|981.9|981.4|982.6|982.1|981.8|981.3|1448
1684164600000|2023-05-15 15:30:00|981.8|981.3|981.7|981.2|982.2|981.7|981.6|981.1|1788
1684164900000|2023-05-15 15:35:00|981.8|981.3|982.4|981.9|982.6|982.1|981.7|981.2|593
1684165200000|2023-05-15 15:40:00|982.3|981.8|982.1|981.6|982.4|981.9|981.9|981.4|593
1684165500000|2023-05-15 15:45:00|982|981.5|982.8|982.3|982.8|982.3|981.9|981.4|427
1684165800000|2023-05-15 15:50:00|982.7|982.2|982.8|982.3|983|982.5|982.4|981.9|446
1684166100000|2023-05-15 15:55:00|982.9|982.4|983|982.5|983.5|983|982.9|982.4|1079
1684166400000|2023-05-15 16:00:00|983.1|982.6|982.6|982.1|983.3|982.8|982.5|982|691
1684166700000|2023-05-15 16:05:00|982.5|982|982.3|981.8|982.8|982.3|982.3|981.8|489
1684167000000|2023-05-15 16:10:00|982.4|981.9|982.4|981.9|982.5|982|982.3|981.8|253
1684167300000|2023-05-15 16:15:00|982.5|982|983.3|982.8|983.3|982.8|982.2|981.7|290
1684167600000|2023-05-15 16:20:00|983.4|982.9|983|982.5|983.4|982.9|982.9|982.4|662
1684167900000|2023-05-15 16:25:00|983.1|982.6|983.1|982.6|983.1|982.6|982.9|982.4|174
1684168200000|2023-05-15 16:30:00|983|982.5|983.1|982.6|983.1|982.6|982.7|982.2|325
1684168500000|2023-05-15 16:35:00|983|982.5|983.2|982.7|983.4|982.9|983|982.5|328
1684168800000|2023-05-15 16:40:00|983.1|982.6|983.2|982.7|983.4|982.9|983.1|982.6|278
1684169100000|2023-05-15 16:45:00|983.3|982.8|983.7|983.2|983.8|983.3|983.3|982.8|452
1684169400000|2023-05-15 16:50:00|983.8|983.3|984.3|983.8|984.4|983.9|983.7|983.2|437
1684169700000|2023-05-15 16:55:00|984.2|983.7|984.4|983.9|984.5|984|984.2|983.7|185
1684170000000|2023-05-15 17:00:00|984.5|984|984.5|984|984.6|984.1|984.3|983.8|259
1684170300000|2023-05-15 17:05:00|984.6|984.1|985.2|984.7|985.2|984.7|984.6|984.1|691
1684170600000|2023-05-15 17:10:00|985.3|984.8|985.5|985|985.5|985|985.2|984.7|349
1684170900000|2023-05-15 17:15:00|985.6|985.1|985.5|985|985.7|985.2|985.4|984.9|616
1684171200000|2023-05-15 17:20:00|985.4|984.9|985.1|984.6|985.4|984.9|985|984.5|585
1684171500000|2023-05-15 17:25:00|985.2|984.7|984.7|984.2|985.4|984.9|984.7|984.2|984
1684171800000|2023-05-15 17:30:00|984.8|984.3|984.8|984.3|984.9|984.4|984.5|984|269
1684172100000|2023-05-15 17:35:00|984.7|984.2|984.9|984.4|984.9|984.4|984.6|984.1|176
1684172400000|2023-05-15 17:40:00|984.8|984.3|984.4|983.9|984.9|984.4|984.1|983.6|478
1684172700000|2023-05-15 17:45:00|984.3|983.8|984.6|984.1|984.6|984.1|984.3|983.8|188
1684173000000|2023-05-15 17:50:00|984.5|984|985.2|984.7|985.2|984.7|984.4|983.9|338
1684173300000|2023-05-15 17:55:00|985.3|984.8|985.3|984.8|985.6|985.1|985.2|984.7|360
1684173600000|2023-05-15 18:00:00|985.4|984.9|985.6|985.1|985.7|985.2|985.4|984.9|308
1684173900000|2023-05-15 18:05:00|985.7|985.2|985.7|985.2|985.9|985.4|985.5|985|521
1684174200000|2023-05-15 18:10:00|985.6|985.1|985.7|985.2|985.9|985.4|985.6|985.1|369
1684174500000|2023-05-15 18:15:00|985.6|985.1|985.7|985.2|985.7|985.2|985.3|984.8|745
1684174800000|2023-05-15 18:20:00|985.8|985.3|985.6|985.1|985.9|985.4|985.6|985.1|380
1684175100000|2023-05-15 18:25:00|985.7|985.2|985.8|985.3|985.9|985.4|985.5|985|230
1684175400000|2023-05-15 18:30:00|985.9|985.4|985.5|985|985.9|985.4|985.5|985|348
1684175700000|2023-05-15 18:35:00|985.6|985.1|985.4|984.9|985.8|985.3|985.3|984.8|219
1684176000000|2023-05-15 18:40:00|985.5|985|986.1|985.6|986.1|985.6|985.4|984.9|247
1684176300000|2023-05-15 18:45:00|986|985.5|985.8|985.3|986.4|985.9|985.7|985.2|617
1684176600000|2023-05-15 18:50:00|985.7|985.2|985.5|985|985.8|985.3|985.5|985|632
1684176900000|2023-05-15 18:55:00|985.6|985.1|985.5|985|985.7|985.2|985.2|984.7|296
1684177200000|2023-05-15 19:00:00|985.4|984.9|985.5|985|985.5|985|985.3|984.8|495
1684177500000|2023-05-15 19:05:00|985.6|985.1|985.5|985|985.6|985.1|985.4|984.9|218
1684177800000|2023-05-15 19:10:00|985.6|985.1|985.7|985.2|985.7|985.2|985.5|985|397
1684178100000|2023-05-15 19:15:00|985.6|985.1|985.5|985|985.7|985.2|985.4|984.9|193
1684178400000|2023-05-15 19:20:00|985.4|984.9|985.3|984.8|985.5|985|985.1|984.6|739
1684178700000|2023-05-15 19:25:00|985.2|984.7|985.2|984.7|985.3|984.8|985.1|984.6|485
1684179000000|2023-05-15 19:30:00|985.1|984.6|985.2|984.7|985.3|984.8|985|984.5|449
1684179300000|2023-05-15 19:35:00|985.1|984.6|985.4|984.9|985.4|984.9|985|984.5|626
1684179600000|2023-05-15 19:40:00|985.5|985|985.3|984.8|985.5|985|985.2|984.7|425
1684179900000|2023-05-15 19:45:00|985.2|984.7|985.2|984.7|985.5|985|985.2|984.7|713
1684180200000|2023-05-15 19:50:00|985.1|984.6|985.2|984.7|985.6|985.1|985|984.5|1383
1684180500000|2023-05-15 19:55:00|985.1|984.6|985.2|984.7|985.5|985|984.9|984.4|7223
1684180800000|2023-05-15 20:00:00|985.6|983.6|985.8|983.8|985.9|983.9|985.5|983.5|1149
1684181100000|2023-05-15 20:05:00|985.7|983.7|986.1|984.1|986.2|984.2|985.7|983.7|443
1684181400000|2023-05-15 20:10:00|986.2|984.2|986.4|984.4|986.6|984.6|986.2|984.2|245
1684181700000|2023-05-15 20:15:00|986.5|984.5|986.5|984.5|986.7|984.7|986.4|984.4|158
1684182000000|2023-05-15 20:20:00|986.4|984.4|986.3|984.3|986.5|984.5|986.3|984.3|13
1684182300000|2023-05-15 20:25:00|986.4|984.4|986.2|984.2|986.4|984.4|986.2|984.2|25
1684182600000|2023-05-15 20:30:00|986.3|984.3|986.3|984.3|986.3|984.3|986.2|984.2|19
1684182900000|2023-05-15 20:35:00|986.2|984.2|986.1|984.1|986.2|984.2|986.1|984.1|15
1684183200000|2023-05-15 20:40:00|986|984|985.9|983.9|986|984|985.9|983.9|52
1684183500000|2023-05-15 20:45:00|985.8|983.8|985.4|983.4|985.8|983.8|985.3|983.3|132
1684183800000|2023-05-15 20:50:00|985.3|983.3|985.3|983.3|985.3|983.3|985.3|983.3|3
1684184100000|2023-05-15 20:55:00|985.2|983.2|985.4|983.4|985.5|983.5|985.2|983.2|54
1684187700000|2023-05-15 21:55:00|986.3|984.3|984.6|982.6|986.3|984.3|984.6|982.6|3
1684188000000|2023-05-15 22:00:00|985.2|983.2|985|983|985.2|983.2|984.8|982.8|0
1684188300000|2023-05-15 22:05:00|984.9|982.9|984.8|982.8|985|983|984.7|982.7|0
1684188600000|2023-05-15 22:10:00|984.9|982.9|984.9|982.9|984.9|982.9|984.7|982.7|0
1684188900000|2023-05-15 22:15:00|985|983|985.1|983.1|985.1|983.1|984.9|982.9|0
1684189200000|2023-05-15 22:20:00|985.2|983.2|985.5|983.5|985.5|983.5|985.1|983.1|0
1684189500000|2023-05-15 22:25:00|985.6|983.6|985.4|983.4|985.6|983.6|985.3|983.3|0
1684189800000|2023-05-15 22:30:00|985.3|983.3|985|983|985.3|983.3|985|983|0
1684190100000|2023-05-15 22:35:00|985.1|983.1|985|983|985.1|983.1|985|983|0
1684190400000|2023-05-15 22:40:00|985.1|983.1|985|983|985.1|983.1|985|983|0
1684190700000|2023-05-15 22:45:00|985.1|983.1|985|983|985.1|983.1|985|983|0
1684191000000|2023-05-15 22:50:00|985.1|983.1|985|983|985.1|983.1|985|983|0
1684191300000|2023-05-15 22:55:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|0
1684191600000|2023-05-15 23:00:00|985|983|984.9|982.9|985.1|983.1|984.9|982.9|0
1684191900000|2023-05-15 23:05:00|985|983|985.1|983.1|985.1|983.1|985|983|0
1684192200000|2023-05-15 23:10:00|985|983|985.1|983.1|985.2|983.2|985|983|0
1684192500000|2023-05-15 23:15:00|985.2|983.2|985.1|983.1|985.2|983.2|985.1|983.1|0
1684192800000|2023-05-15 23:20:00|985|983|985|983|985.1|983.1|985|983|0
1684193100000|2023-05-15 23:25:00|985.1|983.1|985|983|985.1|983.1|985|983|0
1684193400000|2023-05-15 23:30:00|984.9|982.9|984.8|982.8|985|983|984.8|982.8|0
1684193700000|2023-05-15 23:35:00|984.7|982.7|984.8|982.8|984.8|982.8|984.7|982.7|0
1684194000000|2023-05-15 23:40:00|984.7|982.7|984.7|982.7|984.8|982.8|984.6|982.6|0
1684194300000|2023-05-15 23:45:00|984.6|982.6|984.7|982.7|984.7|982.7|984.6|982.6|0
1684194600000|2023-05-15 23:50:00|984.8|982.8|984.8|982.8|984.8|982.8|984.8|982.8|0
1684194900000|2023-05-15 23:55:00|984.7|982.7|984.7|982.7|984.7|982.7|984.6|982.6|0
1684195200000|2023-05-16 00:00:00|985.3|983.3|985.4|983.4|985.4|983.4|984.7|982.7|46
1684195500000|2023-05-16 00:05:00|985.5|983.5|985.5|983.5|985.7|983.7|985.2|983.2|103
1684195800000|2023-05-16 00:10:00|985.4|983.4|985|983|985.6|983.6|985|983|37
1684196100000|2023-05-16 00:15:00|984.9|982.9|984.7|982.7|984.9|982.9|984.7|982.7|20
1684196400000|2023-05-16 00:20:00|984.9|982.9|984.9|982.9|985|983|984.9|982.9|8
1684196700000|2023-05-16 00:25:00|984.5|982.5|984.8|982.8|984.8|982.8|984.5|982.5|18
1684197000000|2023-05-16 00:30:00|984.9|982.9|985|983|985|983|984.7|982.7|23
1684197300000|2023-05-16 00:35:00|985.1|983.1|985.2|983.2|985.2|983.2|985.1|983.1|5
1684197600000|2023-05-16 00:40:00|984.9|982.9|985.1|983.1|985.1|983.1|984.9|982.9|10
1684197900000|2023-05-16 00:45:00|984.8|982.8|985|983|985|983|984.8|982.8|9
1684198200000|2023-05-16 00:50:00|985.4|983.4|985.4|983.4|985.4|983.4|985.4|983.4|8
1684198500000|2023-05-16 00:55:00|985.2|983.2|985.5|983.5|985.7|983.7|985.2|983.2|17
1684198800000|2023-05-16 01:00:00|985|983|984.9|982.9|985.2|983.2|984.9|982.9|21
1684199100000|2023-05-16 01:05:00|985|983|985.5|983.5|985.6|983.6|984.9|982.9|15
1684199400000|2023-05-16 01:10:00|984.9|982.9|984.7|982.7|985.2|983.2|984.7|982.7|19
1684199700000|2023-05-16 01:15:00|984.5|982.5|984.8|982.8|985.4|983.4|984.2|982.2|25
1684200000000|2023-05-16 01:20:00|984.6|982.6|983.9|981.9|985|983|983.6|981.6|38
1684200300000|2023-05-16 01:25:00|983.5|981.5|983.8|981.8|983.8|981.8|983.5|981.5|27
1684200600000|2023-05-16 01:30:00|984|982|983.6|981.6|984|982|983.2|981.2|76
1684200900000|2023-05-16 01:35:00|983.1|981.1|984|982|984.4|982.4|983.1|981.1|18
1684201200000|2023-05-16 01:40:00|983.7|981.7|983.5|981.5|983.8|981.8|983.3|981.3|21
1684201500000|2023-05-16 01:45:00|983.6|981.6|983.7|981.7|984.2|982.2|983.5|981.5|11
1684201800000|2023-05-16 01:50:00|983.8|981.8|983.3|981.3|983.8|981.8|983.2|981.2|27
1684202100000|2023-05-16 01:55:00|983.2|981.2|983.4|981.4|983.4|981.4|983.1|981.1|36
1684202400000|2023-05-16 02:00:00|983.3|981.3|981.8|979.8|983.3|981.3|981.7|979.7|71
1684202700000|2023-05-16 02:05:00|981.9|979.9|982.2|980.2|982.5|980.5|981.9|979.9|35
1684203000000|2023-05-16 02:10:00|981.9|979.9|982.4|980.4|982.4|980.4|981.7|979.7|23
1684203300000|2023-05-16 02:15:00|982.5|980.5|982.8|980.8|983.1|981.1|982.5|980.5|19
1684203600000|2023-05-16 02:20:00|982.9|980.9|983.4|981.4|983.4|981.4|982.9|980.9|40
1684203900000|2023-05-16 02:25:00|983.7|981.7|983.5|981.5|983.7|981.7|983.5|981.5|5
1684204200000|2023-05-16 02:30:00|983.3|981.3|983.7|981.7|983.8|981.8|983.3|981.3|12
1684204500000|2023-05-16 02:35:00|984|982|983.7|981.7|984|982|983.7|981.7|12
1684204800000|2023-05-16 02:40:00|983.2|981.2|983.3|981.3|983.7|981.7|983.2|981.2|9
1684205100000|2023-05-16 02:45:00|982.9|980.9|983|981|983.1|981.1|982.9|980.9|20
1684205400000|2023-05-16 02:50:00|982.9|980.9|983.5|981.5|983.5|981.5|982.8|980.8|14
1684205700000|2023-05-16 02:55:00|983.7|981.7|983.9|981.9|983.9|981.9|983.6|981.6|12
1684206000000|2023-05-16 03:00:00|984|982|984.1|982.1|984.1|982.1|984|982|8
1684206300000|2023-05-16 03:05:00|984.4|982.4|983.9|981.9|984.4|982.4|983.9|981.9|30
1684206600000|2023-05-16 03:10:00|983.8|981.8|983.9|981.9|983.9|981.9|983.8|981.8|6
1684206900000|2023-05-16 03:15:00|984|982|983.9|981.9|984.1|982.1|983.7|981.7|7
1684207200000|2023-05-16 03:20:00|983.3|981.3|983.3|981.3|983.3|981.3|983.3|981.3|1
1684207500000|2023-05-16 03:25:00|983.2|981.2|983.3|981.3|983.3|981.3|983.2|981.2|6
1684207800000|2023-05-16 03:30:00|983.2|981.2|983.2|981.2|983.2|981.2|983.2|981.2|11
1684208100000|2023-05-16 03:35:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|11
1684208400000|2023-05-16 03:40:00|983.6|981.6|983.7|981.7|983.7|981.7|983.6|981.6|15
1684208700000|2023-05-16 03:45:00|983.6|981.6|983.9|981.9|984|982|983.6|981.6|18
1684209000000|2023-05-16 03:50:00|983.6|981.6|983.4|981.4|983.7|981.7|983.4|981.4|20
1684209300000|2023-05-16 03:55:00|983.3|981.3|983.4|981.4|983.4|981.4|983.2|981.2|30
1684209600000|2023-05-16 04:00:00|983.1|981.1|983.1|981.1|983.2|981.2|983.1|981.1|21
1684209900000|2023-05-16 04:05:00|982.9|980.9|983|981|983|981|982.9|980.9|20
1684210200000|2023-05-16 04:10:00|982.9|980.9|982.9|980.9|982.9|980.9|982.9|980.9|19
1684210500000|2023-05-16 04:15:00|983|981|983|981|983|981|983|981|17
1684210800000|2023-05-16 04:20:00|983.1|981.1|983|981|983.1|981.1|983|981|12
1684211100000|2023-05-16 04:25:00|983.1|981.1|983.1|981.1|983.1|981.1|983.1|981.1|16
1684211400000|2023-05-16 04:30:00|983.2|981.2|983.6|981.6|983.6|981.6|983.2|981.2|31
1684211700000|2023-05-16 04:35:00|983.5|981.5|983.7|981.7|983.7|981.7|983.5|981.5|10
1684212000000|2023-05-16 04:40:00|983.6|981.6|983.6|981.6|983.6|981.6|983.6|981.6|4
1684212300000|2023-05-16 04:45:00|983.7|981.7|983.9|981.9|983.9|981.9|983.7|981.7|11
1684212600000|2023-05-16 04:50:00|983.8|981.8|984|982|984|982|983.8|981.8|28
1684212900000|2023-05-16 04:55:00|983.9|981.9|984|982|984|982|983.9|981.9|10
1684213200000|2023-05-16 05:00:00|983.9|981.9|982.7|980.7|983.9|981.9|982.7|980.7|90
1684213500000|2023-05-16 05:05:00|982.8|980.8|982.7|980.7|982.8|980.8|982.1|980.1|97
1684213800000|2023-05-16 05:10:00|982.6|980.6|982.7|980.7|982.8|980.8|982.6|980.6|9
1684214100000|2023-05-16 05:15:00|982.2|980.2|982.3|980.3|982.4|980.4|981.7|979.7|54
1684214400000|2023-05-16 05:20:00|982.1|980.1|981.6|979.6|982.4|980.4|981.6|979.6|23
1684214700000|2023-05-16 05:25:00|981.7|979.7|982.3|980.3|982.3|980.3|981.7|979.7|7
1684215000000|2023-05-16 05:30:00|982.1|980.1|981.3|979.3|982.1|980.1|981.3|979.3|18
1684215300000|2023-05-16 05:35:00|981.6|979.6|981.7|979.7|982|980|981.5|979.5|35
1684215600000|2023-05-16 05:40:00|981.4|979.4|981.6|979.6|981.6|979.6|981.2|979.2|18
1684215900000|2023-05-16 05:45:00|981.5|979.5|981.5|979.5|981.6|979.6|981|979|14
1684216200000|2023-05-16 05:50:00|981.3|979.3|980.3|978.3|981.3|979.3|980.3|978.3|31
1684216500000|2023-05-16 05:55:00|980.4|978.4|979.5|977.5|980.4|978.4|979.5|977.5|173
1684216800000|2023-05-16 06:00:00|979.6|977.6|979.6|977.6|980.1|978.1|979.4|977.4|371
1684217100000|2023-05-16 06:05:00|979.5|977.5|979.5|977.5|979.5|977.5|978.8|976.8|168
1684217400000|2023-05-16 06:10:00|979.4|977.4|980.1|978.1|980.1|978.1|979.2|977.2|35
1684217700000|2023-05-16 06:15:00|979.9|977.9|980.2|978.2|980.2|978.2|979.9|977.9|34
1684218000000|2023-05-16 06:20:00|980.1|978.1|980.1|978.1|980.3|978.3|979.9|977.9|46
1684218300000|2023-05-16 06:25:00|979.9|977.9|979.9|977.9|980.5|978.5|979.8|977.8|121
1684218600000|2023-05-16 06:30:00|980|978|979.8|977.8|980.3|978.3|979.8|977.8|95
1684218900000|2023-05-16 06:35:00|979.9|977.9|980.1|978.1|980.2|978.2|979.6|977.6|121
1684219200000|2023-05-16 06:40:00|979.9|977.9|980.3|978.3|980.4|978.4|979.8|977.8|86
1684219500000|2023-05-16 06:45:00|980.4|978.4|980.9|978.9|981|979|980.3|978.3|178
1684219800000|2023-05-16 06:50:00|981|979|981|979|981.2|979.2|981|979|39
1684220100000|2023-05-16 06:55:00|981.2|979.2|980.7|978.7|981.3|979.3|980.6|978.6|45
1684220400000|2023-05-16 07:00:00|980.9|978.9|980.4|978.4|980.9|978.9|980.4|978.4|209
1684220700000|2023-05-16 07:05:00|980.3|978.3|980.7|978.7|980.8|978.8|979.8|977.8|246
1684221000000|2023-05-16 07:10:00|980.9|978.9|981.2|979.2|981.3|979.3|980.7|978.7|109
1684221300000|2023-05-16 07:15:00|981.3|979.3|981|979|981.5|979.5|981|979|34
1684221600000|2023-05-16 07:20:00|981.2|979.2|980.8|978.8|981.3|979.3|980.7|978.7|42
1684221900000|2023-05-16 07:25:00|980.7|978.7|980.9|978.9|981.3|979.3|980.7|978.7|58
1684222200000|2023-05-16 07:30:00|981|979|981.5|979.5|981.6|979.6|981|979|180
1684222500000|2023-05-16 07:35:00|981.6|979.6|981.8|979.8|981.8|979.8|981.6|979.6|67
1684222800000|2023-05-16 07:40:00|982|980|982|980|982.1|980.1|981.6|979.6|82
1684223100000|2023-05-16 07:45:00|982.1|980.1|982.1|980.1|982.2|980.2|981.9|979.9|107
1684223400000|2023-05-16 07:50:00|982.2|980.2|982.5|980.5|982.9|980.9|982.2|980.2|88
1684223700000|2023-05-16 07:55:00|982.6|980.6|982.7|980.7|982.8|980.8|982.5|980.5|105
1684224000000|2023-05-16 08:00:00|982.8|980.8|982.7|980.7|983.4|981.4|982.7|980.7|390
1684224300000|2023-05-16 08:05:00|982.8|980.8|982.6|980.6|983|981|982.3|980.3|200
1684224600000|2023-05-16 08:10:00|982.5|980.5|982.6|980.6|982.8|980.8|982.3|980.3|179
1684224900000|2023-05-16 08:15:00|982.7|980.7|982.7|980.7|982.8|980.8|982.5|980.5|105
1684225200000|2023-05-16 08:20:00|982.6|980.6|982.5|980.5|982.9|980.9|982.4|980.4|80
1684225500000|2023-05-16 08:25:00|982.6|980.6|982.5|980.5|982.6|980.6|982.3|980.3|146
1684225800000|2023-05-16 08:30:00|982.4|980.4|982.2|980.2|982.7|980.7|982.1|980.1|110
1684226100000|2023-05-16 08:35:00|982.1|980.1|981.9|979.9|982.2|980.2|981.9|979.9|120
1684226400000|2023-05-16 08:40:00|982|980|981.7|979.7|982|980|981.6|979.6|133
1684226700000|2023-05-16 08:45:00|981.6|979.6|981.6|979.6|981.7|979.7|981.5|979.5|139
1684227000000|2023-05-16 08:50:00|981.5|979.5|981.7|979.7|981.7|979.7|981.5|979.5|136
1684227300000|2023-05-16 08:55:00|981.6|979.6|981.5|979.5|981.7|979.7|981.5|979.5|189
1684227600000|2023-05-16 09:00:00|981.4|979.4|982.5|980.5|982.6|980.6|981.4|979.4|581
1684227900000|2023-05-16 09:05:00|982.6|980.6|982.6|980.6|982.8|980.8|982.3|980.3|134
1684228200000|2023-05-16 09:10:00|982.5|980.5|982.5|980.5|982.7|980.7|982.5|980.5|69
1684228500000|2023-05-16 09:15:00|982.6|980.6|982.1|980.1|982.8|980.8|982.1|980.1|100
1684228800000|2023-05-16 09:20:00|982.2|980.2|981.5|979.5|982.2|980.2|981.4|979.4|113
1684229100000|2023-05-16 09:25:00|981.6|979.6|982|980|982.1|980.1|981.5|979.5|50
1684229400000|2023-05-16 09:30:00|981.9|979.9|981.9|979.9|982|980|981.8|979.8|63
1684229700000|2023-05-16 09:35:00|981.8|979.8|981.7|979.7|982|980|981.7|979.7|47
1684230000000|2023-05-16 09:40:00|981.6|979.6|981.4|979.4|981.7|979.7|981.3|979.3|44
1684230300000|2023-05-16 09:45:00|981.5|979.5|981.3|979.3|981.6|979.6|981.3|979.3|33
1684230600000|2023-05-16 09:50:00|981.5|979.5|981.3|979.3|981.5|979.5|981.2|979.2|208
1684230900000|2023-05-16 09:55:00|981.4|979.4|981.3|979.3|981.4|979.4|981.1|979.1|12
1684231200000|2023-05-16 10:00:00|981.2|979.2|980.4|978.4|981.2|979.2|980.2|978.2|229
1684231500000|2023-05-16 10:05:00|980.5|978.5|980.8|978.8|980.8|978.8|980.3|978.3|103
1684231800000|2023-05-16 10:10:00|980.7|978.7|981|979|981|979|980.6|978.6|87
1684232100000|2023-05-16 10:15:00|980.9|978.9|980.9|978.9|981|979|980.9|978.9|21
1684232400000|2023-05-16 10:20:00|981|979|981.1|979.1|981.3|979.3|981|979|28
1684232700000|2023-05-16 10:25:00|981.2|979.2|981.2|979.2|981.3|979.3|981.2|979.2|71
1684233000000|2023-05-16 10:30:00|981.3|979.3|981.3|979.3|981.4|979.4|981.3|979.3|88
1684233300000|2023-05-16 10:35:00|981.4|979.4|981.4|979.4|981.7|979.7|981.4|979.4|124
1684233600000|2023-05-16 10:40:00|981.3|979.3|981.2|979.2|981.3|979.3|981.2|979.2|62
1684233900000|2023-05-16 10:45:00|981.1|979.1|981.2|979.2|981.2|979.2|981|979|453
1684234200000|2023-05-16 10:50:00|981.3|979.3|981.4|979.4|981.5|979.5|981.1|979.1|224
1684234500000|2023-05-16 10:55:00|981.2|979.2|981.1|979.1|981.3|979.3|981.1|979.1|149
1684234800000|2023-05-16 11:00:00|981.2|979.2|981.6|979.6|981.7|979.7|981.1|979.1|87
1684235100000|2023-05-16 11:05:00|981.5|979.5|981.3|979.3|981.5|979.5|981.2|979.2|149
1684235400000|2023-05-16 11:10:00|981.2|979.2|981.2|979.2|981.3|979.3|981.1|979.1|77
1684235700000|2023-05-16 11:15:00|981.1|979.1|981|979|981.3|979.3|981|979|134
1684236000000|2023-05-16 11:20:00|980.9|978.9|980.8|978.8|981.2|979.2|980.8|978.8|58
1684236300000|2023-05-16 11:25:00|980.9|978.9|981.2|979.2|981.2|979.2|980.9|978.9|26
1684236600000|2023-05-16 11:30:00|981.1|979.1|980.9|978.9|981.3|979.3|980.9|978.9|147
1684236900000|2023-05-16 11:35:00|980.8|978.8|980.6|978.6|980.8|978.8|980.5|978.5|56
1684237200000|2023-05-16 11:40:00|980.7|978.7|980.6|978.6|980.7|978.7|980.5|978.5|59
1684237500000|2023-05-16 11:45:00|980.5|978.5|980.4|978.4|980.6|978.6|980.4|978.4|55
1684237800000|2023-05-16 11:50:00|980.5|978.5|980.3|978.3|980.5|978.5|980.2|978.2|94
1684238100000|2023-05-16 11:55:00|980.4|978.4|980.2|978.2|980.5|978.5|980.2|978.2|43
1684238400000|2023-05-16 12:00:00|980.4|978.4|980.6|978.6|980.7|978.7|980.4|978.4|45
1684238700000|2023-05-16 12:05:00|980.5|978.5|980.2|978.2|980.5|978.5|980.1|978.1|34
1684239000000|2023-05-16 12:10:00|980.1|978.1|980|978|980.2|978.2|980|978|24
1684239300000|2023-05-16 12:15:00|980.1|978.1|980.3|978.3|980.3|978.3|980.1|978.1|57
1684239600000|2023-05-16 12:20:00|980.4|978.4|980.3|978.3|980.4|978.4|980.3|978.3|61
1684239900000|2023-05-16 12:25:00|980.2|978.2|980.2|978.2|980.3|978.3|979.9|977.9|137
1684240200000|2023-05-16 12:30:00|981.4|979.4|979.7|977.7|981.4|979.4|979.2|977.2|815
1684240500000|2023-05-16 12:35:00|979.6|977.6|979.6|977.6|979.6|977.6|978.9|976.9|478
1684240800000|2023-05-16 12:40:00|979.5|977.5|979.8|977.8|980|978|979.1|977.1|192
1684241100000|2023-05-16 12:45:00|979.9|977.9|978.9|976.9|979.9|977.9|978.9|976.9|121
1684241400000|2023-05-16 12:50:00|978.8|976.8|978.9|976.9|979|977|978.5|976.5|105
1684241700000|2023-05-16 12:55:00|979|977|978.6|976.6|979.1|977.1|978.6|976.6|362
1684242000000|2023-05-16 13:00:00|978.7|976.7|978.4|976.4|978.9|976.9|978.3|976.3|396
1684242300000|2023-05-16 13:05:00|978.5|976.5|978.5|976.5|978.6|976.6|978.3|976.3|443
1684242600000|2023-05-16 13:10:00|978.6|976.6|979.3|977.3|979.3|977.3|978.4|976.4|279
1684242900000|2023-05-16 13:15:00|979.2|977.2|978.5|976.5|979.2|977.2|978.4|976.4|199
1684243200000|2023-05-16 13:20:00|978.6|976.6|978.3|976.3|978.7|976.7|978.1|976.1|139
1684243500000|2023-05-16 13:25:00|978.2|976.2|978.7|976.7|978.8|976.8|978.2|976.2|327
1684243800000|2023-05-16 13:30:00|978|977.5|981.1|980.6|981.6|981.1|977.9|977.4|4406
1684244100000|2023-05-16 13:35:00|981|980.5|980.2|979.7|981.2|980.7|979.7|979.2|2512
1684244400000|2023-05-16 13:40:00|980.3|979.8|980.8|980.3|981.7|981.2|980.3|979.8|2560
1684244700000|2023-05-16 13:45:00|980.9|980.4|981.1|980.6|981.2|980.7|980.2|979.7|2114
1684245000000|2023-05-16 13:50:00|981.2|980.7|979.6|979.1|981.3|980.8|979.1|978.6|2156
1684245300000|2023-05-16 13:55:00|979.5|979|980.6|980.1|980.6|980.1|979.1|978.6|1347
1684245600000|2023-05-16 14:00:00|980.7|980.2|979.5|979|980.7|980.2|979.2|978.7|1629
1684245900000|2023-05-16 14:05:00|979.4|978.9|978.5|978|979.7|979.2|978.5|978|1406
1684246200000|2023-05-16 14:10:00|978.4|977.9|978.4|977.9|978.5|978|977.5|977|3876
1684246500000|2023-05-16 14:15:00|978.5|978|979|978.5|979.5|979|978.4|977.9|1110
1684246800000|2023-05-16 14:20:00|979.1|978.6|979.5|979|979.7|979.2|979.1|978.6|590
1684247100000|2023-05-16 14:25:00|979.4|978.9|980|979.5|980|979.5|979|978.5|655
1684247400000|2023-05-16 14:30:00|979.9|979.4|979.6|979.1|980.1|979.6|979.5|979|1269
1684247700000|2023-05-16 14:35:00|979.7|979.2|979.3|978.8|979.7|979.2|979.1|978.6|649
1684248000000|2023-05-16 14:40:00|979.2|978.7|979.6|979.1|979.7|979.2|979|978.5|876
1684248300000|2023-05-16 14:45:00|979.5|979|980|979.5|980.2|979.7|979.4|978.9|1173
1684248600000|2023-05-16 14:50:00|979.9|979.4|979.7|979.2|979.9|979.4|979.4|978.9|563
1684248900000|2023-05-16 14:55:00|979.8|979.3|980.4|979.9|980.4|979.9|979.8|979.3|1429
1684249200000|2023-05-16 15:00:00|980.3|979.8|979.7|979.2|980.4|979.9|979.7|979.2|570
1684249500000|2023-05-16 15:05:00|979.8|979.3|979.9|979.4|980.1|979.6|979.3|978.8|772
1684249800000|2023-05-16 15:10:00|979.8|979.3|980.1|979.6|980.2|979.7|979.8|979.3|429
1684250100000|2023-05-16 15:15:00|980|979.5|980.3|979.8|980.4|979.9|979.8|979.3|602
1684250400000|2023-05-16 15:20:00|980.4|979.9|980.1|979.6|980.5|980|979.9|979.4|266
1684250700000|2023-05-16 15:25:00|980.2|979.7|981.1|980.6|981.2|980.7|980.2|979.7|1005
1684251000000|2023-05-16 15:30:00|981|980.5|980.3|979.8|981.1|980.6|980.3|979.8|527
1684251300000|2023-05-16 15:35:00|980.4|979.9|979.8|979.3|980.4|979.9|979.4|978.9|898
1684251600000|2023-05-16 15:40:00|979.7|979.2|980.2|979.7|980.2|979.7|979.3|978.8|367
1684251900000|2023-05-16 15:45:00|980.1|979.6|981.3|980.8|981.4|980.9|980.1|979.6|462
1684252200000|2023-05-16 15:50:00|981.4|980.9|982|981.5|982.1|981.6|981.4|980.9|999
1684252500000|2023-05-16 15:55:00|981.9|981.4|981.6|981.1|981.9|981.4|981.3|980.8|398
1684252800000|2023-05-16 16:00:00|981.5|981|980.7|980.2|981.5|981|980.6|980.1|287
1684253100000|2023-05-16 16:05:00|980.8|980.3|981|980.5|981|980.5|980.8|980.3|205
1684253400000|2023-05-16 16:10:00|980.9|980.4|980.7|980.2|981|980.5|980.5|980|335
1684253700000|2023-05-16 16:15:00|980.6|980.1|980.3|979.8|980.6|980.1|980.2|979.7|306
1684254000000|2023-05-16 16:20:00|980.2|979.7|980.2|979.7|980.4|979.9|980|979.5|196
1684254300000|2023-05-16 16:25:00|980.1|979.6|980.1|979.6|980.4|979.9|980|979.5|183
1684254600000|2023-05-16 16:30:00|980|979.5|979.8|979.3|980.2|979.7|979.6|979.1|305
1684254900000|2023-05-16 16:35:00|979.7|979.2|980|979.5|980|979.5|979.5|979|294
1684255200000|2023-05-16 16:40:00|980.1|979.6|979.7|979.2|980.1|979.6|979.6|979.1|342
1684255500000|2023-05-16 16:45:00|979.6|979.1|979.6|979.1|979.6|979.1|979|978.5|540
1684255800000|2023-05-16 16:50:00|979.5|979|979.5|979|979.6|979.1|979.3|978.8|125
1684256100000|2023-05-16 16:55:00|979.6|979.1|979.6|979.1|979.7|979.2|979.5|979|299
1684256400000|2023-05-16 17:00:00|979.5|979|979.4|978.9|979.5|979|979.3|978.8|202
1684256700000|2023-05-16 17:05:00|979.3|978.8|979.3|978.8|979.3|978.8|979.2|978.7|224
1684257000000|2023-05-16 17:10:00|979.2|978.7|979.2|978.7|979.2|978.7|979.1|978.6|101
1684257300000|2023-05-16 17:15:00|979.1|978.6|979|978.5|979.3|978.8|978.9|978.4|168
1684257600000|2023-05-16 17:20:00|978.8|978.3|978.9|978.4|979.2|978.7|978.8|978.3|131
1684257900000|2023-05-16 17:25:00|979|978.5|978.7|978.2|979.1|978.6|978.6|978.1|161
1684258200000|2023-05-16 17:30:00|978.8|978.3|978.7|978.2|978.8|978.3|978.5|978|188
1684258500000|2023-05-16 17:35:00|978.8|978.3|978.7|978.2|979.1|978.6|978.7|978.2|298
1684258800000|2023-05-16 17:40:00|978.6|978.1|978.5|978|978.7|978.2|978.4|977.9|152
1684259100000|2023-05-16 17:45:00|978.6|978.1|979.1|978.6|979.1|978.6|978.5|978|133
1684259400000|2023-05-16 17:50:00|979.2|978.7|978.9|978.4|979.2|978.7|978.9|978.4|141
1684259700000|2023-05-16 17:55:00|978.8|978.3|979.1|978.6|979.1|978.6|978.8|978.3|91
1684260000000|2023-05-16 18:00:00|979.2|978.7|978.7|978.2|979.2|978.7|978.6|978.1|170
1684260300000|2023-05-16 18:05:00|978.8|978.3|978.4|977.9|978.8|978.3|978.1|977.6|254
1684260600000|2023-05-16 18:10:00|978.3|977.8|978.5|978|978.6|978.1|978.2|977.7|130
1684260900000|2023-05-16 18:15:00|978.4|977.9|979.1|978.6|979.2|978.7|978.4|977.9|397
1684261200000|2023-05-16 18:20:00|979.2|978.7|979.1|978.6|979.5|979|978.9|978.4|285
1684261500000|2023-05-16 18:25:00|979|978.5|979.7|979.2|979.7|979.2|979|978.5|434
1684261800000|2023-05-16 18:30:00|979.6|979.1|979.4|978.9|979.7|979.2|979.3|978.8|231
1684262100000|2023-05-16 18:35:00|979.3|978.8|979.4|978.9|979.4|978.9|979.1|978.6|161
1684262400000|2023-05-16 18:40:00|979.5|979|979.6|979.1|979.7|979.2|979.5|979|210
1684262700000|2023-05-16 18:45:00|979.5|979|979.5|979|979.8|979.3|979.5|979|137
1684263000000|2023-05-16 18:50:00|979.6|979.1|979.9|979.4|980|979.5|979.6|979.1|217
1684263300000|2023-05-16 18:55:00|979.8|979.3|979.8|979.3|980|979.5|979.6|979.1|249
1684263600000|2023-05-16 19:00:00|979.7|979.2|979.6|979.1|980|979.5|979.6|979.1|434
1684263900000|2023-05-16 19:05:00|979.5|979|979.3|978.8|979.7|979.2|979.3|978.8|161
1684264200000|2023-05-16 19:10:00|979.2|978.7|979.5|979|979.8|979.3|979.2|978.7|196
1684264500000|2023-05-16 19:15:00|979.6|979.1|979.6|979.1|979.8|979.3|979.6|979.1|380
1684264800000|2023-05-16 19:20:00|979.4|978.9|979.8|979.3|979.8|979.3|979.3|978.8|254
1684265100000|2023-05-16 19:25:00|979.9|979.4|979.7|979.2|980|979.5|979.6|979.1|350
1684265400000|2023-05-16 19:30:00|979.8|979.3|979.6|979.1|980.1|979.6|979.6|979.1|875
1684265700000|2023-05-16 19:35:00|979.5|979|979.4|978.9|979.6|979.1|979.3|978.8|311
1684266000000|2023-05-16 19:40:00|979.5|979|979|978.5|979.5|979|979|978.5|248
1684266300000|2023-05-16 19:45:00|978.9|978.4|978.5|978|978.9|978.4|978.4|977.9|362
1684266600000|2023-05-16 19:50:00|978.4|977.9|977.8|977.3|978.4|977.9|977.8|977.3|566
1684266900000|2023-05-16 19:55:00|977.9|977.4|978.4|977.9|978.6|978.1|977.9|977.4|6379
1684267200000|2023-05-16 20:00:00|979.1|977.1|979.3|977.3|979.4|977.4|979|977|1035
1684267500000|2023-05-16 20:05:00|979.4|977.4|979.9|977.9|980.1|978.1|979.4|977.4|482
1684267800000|2023-05-16 20:10:00|980|978|979.8|977.8|980.2|978.2|979.8|977.8|170
1684268100000|2023-05-16 20:15:00|979.7|977.7|979.8|977.8|979.9|977.9|979.6|977.6|62
1684268400000|2023-05-16 20:20:00|979.7|977.7|979.7|977.7|979.7|977.7|979.6|977.6|12
1684268700000|2023-05-16 20:25:00|979.8|977.8|979.9|977.9|980|978|979.7|977.7|66
1684269000000|2023-05-16 20:30:00|980.1|978.1|980|978|980.1|978.1|980|978|16
1684269300000|2023-05-16 20:35:00|||||||||2
1684269600000|2023-05-16 20:40:00|979.9|977.9|980.1|978.1|980.1|978.1|979.8|977.8|22
1684269900000|2023-05-16 20:45:00|980|978|980.4|978.4|980.4|978.4|979.9|977.9|94
1684270200000|2023-05-16 20:50:00|980.2|978.2|980.2|978.2|980.2|978.2|980.2|978.2|23
1684270500000|2023-05-16 20:55:00|980.3|978.3|980.3|978.3|980.6|978.6|980.2|978.2|161
1684273800000|2023-05-16 21:50:00|980.8|978.8|980.8|978.8|980.8|978.8|980.8|978.8|2
1684274100000|2023-05-16 21:55:00|||||||||1
1684274400000|2023-05-16 22:00:00|980|978|980.4|978.4|980.6|978.6|980|978|0
1684274700000|2023-05-16 22:05:00|980.5|978.5|980.7|978.7|980.7|978.7|980.4|978.4|0
1684275000000|2023-05-16 22:10:00|980.6|978.6|980.7|978.7|980.7|978.7|980.6|978.6|0
1684275300000|2023-05-16 22:15:00|980.6|978.6|980.6|978.6|980.7|978.7|980.6|978.6|0
1684275600000|2023-05-16 22:20:00|980.7|978.7|980.1|978.1|980.7|978.7|980.1|978.1|0
1684275900000|2023-05-16 22:25:00|980.2|978.2|980|978|980.2|978.2|979.9|977.9|0
1684276200000|2023-05-16 22:30:00|979.9|977.9|980|978|980.1|978.1|979.7|977.7|0
1684276500000|2023-05-16 22:35:00|980.1|978.1|979.9|977.9|980.1|978.1|979.7|977.7|0
1684276800000|2023-05-16 22:40:00|980|978|979.6|977.6|980|978|979.6|977.6|0
1684277100000|2023-05-16 22:45:00|979.7|977.7|979.9|977.9|980|978|979.7|977.7|0
1684277400000|2023-05-16 22:50:00|980|978|980.1|978.1|980.1|978.1|979.9|977.9|0
1684277700000|2023-05-16 22:55:00|980|978|980.4|978.4|980.4|978.4|980|978|0
1684278000000|2023-05-16 23:00:00|980.3|978.3|980.3|978.3|980.5|978.5|980.3|978.3|0
1684278300000|2023-05-16 23:05:00|980.2|978.2|980.3|978.3|980.4|978.4|980.2|978.2|0
1684278600000|2023-05-16 23:10:00|980.4|978.4|980.6|978.6|980.6|978.6|980.4|978.4|0
1684278900000|2023-05-16 23:15:00|980.5|978.5|980.6|978.6|980.6|978.6|980.4|978.4|0
1684279200000|2023-05-16 23:20:00|980.7|978.7|980.7|978.7|980.7|978.7|980.6|978.6|0
1684279500000|2023-05-16 23:25:00|980.6|978.6|980.9|978.9|980.9|978.9|980.6|978.6|0
1684279800000|2023-05-16 23:30:00|980.8|978.8|980.9|978.9|980.9|978.9|980.7|978.7|0
1684280100000|2023-05-16 23:35:00|980.8|978.8|980.9|978.9|980.9|978.9|980.8|978.8|0
1684280400000|2023-05-16 23:40:00|980.8|978.8|980.7|978.7|980.8|978.8|980.7|978.7|0
1684280700000|2023-05-16 23:45:00|980.6|978.6|980.7|978.7|980.8|978.8|980.6|978.6|0
1684281000000|2023-05-16 23:50:00|980.6|978.6|980.7|978.7|980.7|978.7|980.4|978.4|0
1684281300000|2023-05-16 23:55:00|980.6|978.6|980.8|978.8|980.8|978.8|980.6|978.6|0
1684281600000|2023-05-17 00:00:00|981|979|979.9|977.9|981|979|979.9|977.9|46
1684281900000|2023-05-17 00:05:00|980.2|978.2|979.9|977.9|980.6|978.6|979.7|977.7|84
1684282200000|2023-05-17 00:10:00|980|978|980.1|978.1|980.3|978.3|980|978|43
1684282500000|2023-05-17 00:15:00|980|978|979.6|977.6|980|978|979.6|977.6|4
1684282800000|2023-05-17 00:20:00|980.1|978.1|980.1|978.1|980.1|978.1|980|978|8
1684283100000|2023-05-17 00:25:00|980|978|980.2|978.2|980.3|978.3|980|978|25
1684283400000|2023-05-17 00:30:00|980.1|978.1|979.8|977.8|980.2|978.2|979.8|977.8|13
1684283700000|2023-05-17 00:35:00|979.7|977.7|979.7|977.7|979.7|977.7|979.7|977.7|3
1684284000000|2023-05-17 00:40:00|979.6|977.6|979.5|977.5|979.6|977.6|979.3|977.3|29
1684284300000|2023-05-17 00:45:00|979.7|977.7|979.9|977.9|980|978|979.6|977.6|73
1684284600000|2023-05-17 00:50:00|980.2|978.2|980.3|978.3|980.3|978.3|980.1|978.1|17
1684284900000|2023-05-17 00:55:00|980.5|978.5|980.5|978.5|980.7|978.7|980.1|978.1|11
1684285200000|2023-05-17 01:00:00|980.7|978.7|980.9|978.9|980.9|978.9|980.5|978.5|17
1684285500000|2023-05-17 01:05:00|981.1|979.1|982.5|980.5|982.6|980.6|981.1|979.1|209
1684285800000|2023-05-17 01:10:00|982.4|980.4|982.2|980.2|982.4|980.4|982.2|980.2|12
1684286100000|2023-05-17 01:15:00|982.3|980.3|982.9|980.9|983|981|982.1|980.1|46
1684286400000|2023-05-17 01:20:00|983|981|983.1|981.1|983.1|981.1|983|981|17
1684286700000|2023-05-17 01:25:00|982.7|980.7|983|981|983|981|982.7|980.7|13
1684287000000|2023-05-17 01:30:00|982.9|980.9|979.2|977.2|983|981|979.2|977.2|26
1684287300000|2023-05-17 01:35:00|979.8|977.8|979.5|977.5|979.8|977.8|978.7|976.7|10
1684287600000|2023-05-17 01:40:00|978.7|976.7|978.7|976.7|979.1|977.1|978.7|976.7|7
1684287900000|2023-05-17 01:45:00|979.1|977.1|979.8|977.8|979.8|977.8|979.1|977.1|11
1684288200000|2023-05-17 01:50:00|979.9|977.9|979.8|977.8|980.2|978.2|979.8|977.8|9
1684288500000|2023-05-17 01:55:00|980.4|978.4|981.2|979.2|981.3|979.3|980.4|978.4|29
1684288800000|2023-05-17 02:00:00|981.4|979.4|981.6|979.6|981.7|979.7|981.2|979.2|14
1684289100000|2023-05-17 02:05:00|981.9|979.9|982|980|982.2|980.2|981.6|979.6|32
1684289400000|2023-05-17 02:10:00|982.2|980.2|982.2|980.2|982.5|980.5|982|980|6
1684289700000|2023-05-17 02:15:00|982|980|982|980|982|980|982|980|1
1684290000000|2023-05-17 02:20:00|982.2|980.2|983|981|983.2|981.2|982.2|980.2|42
1684290300000|2023-05-17 02:25:00|982.8|980.8|982.9|980.9|983|981|982.8|980.8|7
1684290600000|2023-05-17 02:30:00|983|981|983|981|983|981|983|981|3
1684290900000|2023-05-17 02:35:00|982.3|980.3|982.5|980.5|982.5|980.5|982.3|980.3|5
1684291200000|2023-05-17 02:40:00|982.6|980.6|982.7|980.7|982.7|980.7|982.6|980.6|7
1684291500000|2023-05-17 02:45:00|982.9|980.9|984|982|984|982|982.9|980.9|71
1684291800000|2023-05-17 02:50:00|983.7|981.7|984.3|982.3|984.5|982.5|983.6|981.6|133
1684292100000|2023-05-17 02:55:00|984.2|982.2|983.9|981.9|984.2|982.2|983.8|981.8|12
1684292400000|2023-05-17 03:00:00|983.4|981.4|983.3|981.3|983.4|981.4|983.3|981.3|7
1684292700000|2023-05-17 03:05:00|982.9|980.9|982.9|980.9|982.9|980.9|982.9|980.9|1
1684293000000|2023-05-17 03:10:00|982.3|980.3|982.1|980.1|982.3|980.3|981.9|979.9|7
1684293300000|2023-05-17 03:15:00|981.7|979.7|982|980|982.1|980.1|981.7|979.7|5
1684293600000|2023-05-17 03:20:00|981.7|979.7|981.7|979.7|981.8|979.8|981.5|979.5|42
1684293900000|2023-05-17 03:25:00|981.8|979.8|981.8|979.8|981.8|979.8|981.8|979.8|9
1684294200000|2023-05-17 03:30:00|981.7|979.7|981.7|979.7|981.9|979.9|981.5|979.5|75
1684294500000|2023-05-17 03:35:00|981.6|979.6|981.6|979.6|981.6|979.6|981.6|979.6|1
1684294800000|2023-05-17 03:40:00|981.7|979.7|981.5|979.5|981.7|979.7|981.5|979.5|7
1684295100000|2023-05-17 03:45:00|981.6|979.6|981.4|979.4|981.7|979.7|981.2|979.2|7
1684295400000|2023-05-17 03:50:00|981.3|979.3|981.4|979.4|981.4|979.4|981.3|979.3|3
1684295700000|2023-05-17 03:55:00|981.1|979.1|980.9|978.9|981.2|979.2|980.9|978.9|53
1684296000000|2023-05-17 04:00:00|980.8|978.8|980.9|978.9|980.9|978.9|980.8|978.8|20
1684296300000|2023-05-17 04:05:00|981|979|981.1|979.1|981.1|979.1|980.8|978.8|18
1684296600000|2023-05-17 04:10:00|981|979|980.9|978.9|981|979|980.9|978.9|5
1684296900000|2023-05-17 04:15:00|981|979|981.1|979.1|981.1|979.1|981|979|6
1684297200000|2023-05-17 04:20:00|981.2|979.2|981.6|979.6|981.6|979.6|981.2|979.2|63
1684297500000|2023-05-17 04:25:00|||||||||1
1684297800000|2023-05-17 04:30:00|981.9|979.9|982|980|982|980|981.9|979.9|5
1684298400000|2023-05-17 04:40:00|981.7|979.7|981.7|979.7|981.7|979.7|981.7|979.7|1
1684298700000|2023-05-17 04:45:00|981.8|979.8|981.7|979.7|981.8|979.8|981.7|979.7|9
1684299000000|2023-05-17 04:50:00|981.6|979.6|981.5|979.5|981.6|979.6|981.5|979.5|11
1684299300000|2023-05-17 04:55:00|||||||||3
1684299600000|2023-05-17 05:00:00|981.6|979.6|981.4|979.4|981.6|979.6|980.7|978.7|51
1684299900000|2023-05-17 05:05:00|981.5|979.5|981.5|979.5|981.5|979.5|981.2|979.2|11
1684300200000|2023-05-17 05:10:00|981.2|979.2|981|979|981.2|979.2|981|979|5
1684300500000|2023-05-17 05:15:00|980.9|978.9|980.6|978.6|980.9|978.9|980.4|978.4|28
1684300800000|2023-05-17 05:20:00|980.5|978.5|979.6|977.6|980.6|978.6|979.6|977.6|14
1684301100000|2023-05-17 05:25:00|979.5|977.5|978.9|976.9|979.6|977.6|978.8|976.8|24
1684301400000|2023-05-17 05:30:00|979.3|977.3|978.7|976.7|979.3|977.3|978.5|976.5|16
1684301700000|2023-05-17 05:35:00|978.6|976.6|978.7|976.7|978.7|976.7|978.6|976.6|19
1684302000000|2023-05-17 05:40:00|978.9|976.9|979.9|977.9|979.9|977.9|978.9|976.9|92
1684302300000|2023-05-17 05:45:00|979.8|977.8|980.2|978.2|980.2|978.2|979.5|977.5|5
1684302600000|2023-05-17 05:50:00|980.1|978.1|979.7|977.7|980.1|978.1|979.7|977.7|11
1684302900000|2023-05-17 05:55:00|979.4|977.4|979.4|977.4|979.4|977.4|979.4|977.4|3
1684303200000|2023-05-17 06:00:00|979.6|977.6|978.5|976.5|979.7|977.7|978.5|976.5|119
1684303500000|2023-05-17 06:05:00|978.7|976.7|978.1|976.1|978.7|976.7|978.1|976.1|66
1684303800000|2023-05-17 06:10:00|978|976|978|976|978|976|977.8|975.8|65
1684304100000|2023-05-17 06:15:00|978.1|976.1|978.4|976.4|978.8|976.8|978.1|976.1|156
1684304400000|2023-05-17 06:20:00|978.5|976.5|978.2|976.2|978.5|976.5|977.9|975.9|93
1684304700000|2023-05-17 06:25:00|978|976|978.4|976.4|978.8|976.8|978|976|200
1684305000000|2023-05-17 06:30:00|978.5|976.5|978.4|976.4|978.5|976.5|978.2|976.2|33
1684305300000|2023-05-17 06:35:00|978.2|976.2|978.4|976.4|978.4|976.4|978.2|976.2|63
1684305600000|2023-05-17 06:40:00|978.5|976.5|978.5|976.5|978.6|976.6|978.2|976.2|46
1684305900000|2023-05-17 06:45:00|978.3|976.3|978.5|976.5|978.7|976.7|978.3|976.3|27
1684306200000|2023-05-17 06:50:00|978.6|976.6|978.7|976.7|978.9|976.9|978.3|976.3|90
1684306500000|2023-05-17 06:55:00|978.8|976.8|978.2|976.2|978.8|976.8|978|976|54
1684306800000|2023-05-17 07:00:00|978.4|976.4|978.6|976.6|978.8|976.8|978.2|976.2|240
1684307100000|2023-05-17 07:05:00|978.7|976.7|978.6|976.6|978.7|976.7|977.9|975.9|92
1684307400000|2023-05-17 07:10:00|978.5|976.5|978.6|976.6|979|977|978.5|976.5|178
1684307700000|2023-05-17 07:15:00|978.5|976.5|977.9|975.9|978.7|976.7|977.8|975.8|298
1684308000000|2023-05-17 07:20:00|977.8|975.8|976.2|974.2|977.8|975.8|976.1|974.1|826
1684308300000|2023-05-17 07:25:00|976.1|974.1|975|973|976.1|974.1|974.3|972.3|692
1684308600000|2023-05-17 07:30:00|974.9|972.9|975.6|973.6|975.8|973.8|974.9|972.9|166
1684308900000|2023-05-17 07:35:00|975.5|973.5|975.9|973.9|976.2|974.2|975.4|973.4|93
1684309200000|2023-05-17 07:40:00|976|974|975.4|973.4|976.1|974.1|975.3|973.3|200
1684309500000|2023-05-17 07:45:00|975.3|973.3|975.3|973.3|975.6|973.6|975|973|104
1684309800000|2023-05-17 07:50:00|975.4|973.4|974.9|972.9|975.4|973.4|974.7|972.7|177
1684310100000|2023-05-17 07:55:00|974.7|972.7|974.5|972.5|974.8|972.8|974.3|972.3|375
1684310400000|2023-05-17 08:00:00|974.6|972.6|974.9|972.9|975|973|974.5|972.5|1150
1684310700000|2023-05-17 08:05:00|975|973|975.2|973.2|975.4|973.4|974.9|972.9|666
1684311000000|2023-05-17 08:10:00|975.3|973.3|975.3|973.3|975.4|973.4|974.9|972.9|301
1684311300000|2023-05-17 08:15:00|975.4|973.4|975.5|973.5|975.5|973.5|975|973|235
1684311600000|2023-05-17 08:20:00|975.4|973.4|975.4|973.4|975.6|973.6|975.2|973.2|367
1684311900000|2023-05-17 08:25:00|975.5|973.5|975.6|973.6|976|974|975.5|973.5|240
1684312200000|2023-05-17 08:30:00|975.7|973.7|975.1|973.1|976.6|974.6|975|973|1476
1684312500000|2023-05-17 08:35:00|975|973|975.1|973.1|975.4|973.4|974.9|972.9|168
1684312800000|2023-05-17 08:40:00|975|973|975.1|973.1|975.2|973.2|974.9|972.9|155
1684313100000|2023-05-17 08:45:00|975.2|973.2|975|973|975.2|973.2|974.8|972.8|220
1684313400000|2023-05-17 08:50:00|975.1|973.1|974.8|972.8|975.1|973.1|974.8|972.8|192
1684313700000|2023-05-17 08:55:00|974.7|972.7|974.6|972.6|974.8|972.8|974.5|972.5|181
1684314000000|2023-05-17 09:00:00|974.8|972.8|974.8|972.8|974.9|972.9|974.6|972.6|98
1684314300000|2023-05-17 09:05:00|974.7|972.7|974.5|972.5|974.9|972.9|974.5|972.5|42
1684314600000|2023-05-17 09:10:00|974.4|972.4|974.4|972.4|974.5|972.5|974.4|972.4|237
1684314900000|2023-05-17 09:15:00|974.3|972.3|974.5|972.5|974.5|972.5|974.2|972.2|121
1684315200000|2023-05-17 09:20:00|974.6|972.6|974.4|972.4|974.6|972.6|974.3|972.3|746
1684315500000|2023-05-17 09:25:00|974.3|972.3|974.8|972.8|974.8|972.8|974.3|972.3|356
1684315800000|2023-05-17 09:30:00|974.7|972.7|975|973|975|973|974.5|972.5|214
1684316100000|2023-05-17 09:35:00|974.9|972.9|975.2|973.2|975.2|973.2|974.8|972.8|68
1684316400000|2023-05-17 09:40:00|975.3|973.3|975.2|973.2|975.3|973.3|974.9|972.9|204
1684316700000|2023-05-17 09:45:00|975.3|973.3|975.3|973.3|975.3|973.3|975.1|973.1|101
1684317000000|2023-05-17 09:50:00|975.1|973.1|975.6|973.6|975.7|973.7|975.1|973.1|40
1684317300000|2023-05-17 09:55:00|975.5|973.5|975.7|973.7|975.9|973.9|975.5|973.5|163
1684317600000|2023-05-17 10:00:00|975.8|973.8|975.8|973.8|975.9|973.9|975.6|973.6|150
1684317900000|2023-05-17 10:05:00|975.7|973.7|975.7|973.7|975.9|973.9|975.6|973.6|255
1684318200000|2023-05-17 10:10:00|975.6|973.6|975.8|973.8|975.8|973.8|975.5|973.5|572
1684318500000|2023-05-17 10:15:00|975.9|973.9|975.7|973.7|975.9|973.9|975.7|973.7|380
1684318800000|2023-05-17 10:20:00|975.8|973.8|975.7|973.7|975.9|973.9|975.5|973.5|92
1684319100000|2023-05-17 10:25:00|975.8|973.8|976.2|974.2|976.3|974.3|975.8|973.8|35
1684319400000|2023-05-17 10:30:00|976.3|974.3|976.1|974.1|976.3|974.3|976|974|85
1684319700000|2023-05-17 10:35:00|975.9|973.9|975.7|973.7|976|974|975.6|973.6|91
1684320000000|2023-05-17 10:40:00|975.6|973.6|976|974|976|974|975.6|973.6|54
1684320300000|2023-05-17 10:45:00|975.9|973.9|976.1|974.1|976.2|974.2|975.9|973.9|59
1684320600000|2023-05-17 10:50:00|975.9|973.9|976|974|976|974|975.7|973.7|69
1684320900000|2023-05-17 10:55:00|975.9|973.9|976.2|974.2|976.4|974.4|975.9|973.9|57
1684321200000|2023-05-17 11:00:00|976.3|974.3|976.4|974.4|976.6|974.6|976.1|974.1|278
1684321500000|2023-05-17 11:05:00|976.3|974.3|976.6|974.6|976.7|974.7|976.3|974.3|201
1684321800000|2023-05-17 11:10:00|976.7|974.7|977|975|977.1|975.1|976.7|974.7|434
1684322100000|2023-05-17 11:15:00|976.9|974.9|976.8|974.8|977.2|975.2|976.7|974.7|182
1684322400000|2023-05-17 11:20:00|976.9|974.9|977|975|977|975|976.8|974.8|56
1684322700000|2023-05-17 11:25:00|977.1|975.1|977.4|975.4|977.5|975.5|977.1|975.1|233
1684323000000|2023-05-17 11:30:00|977.5|975.5|977.5|975.5|977.7|975.7|977.5|975.5|422
1684323300000|2023-05-17 11:35:00|977.6|975.6|977.4|975.4|977.7|975.7|977.3|975.3|107
1684323600000|2023-05-17 11:40:00|977.3|975.3|977.5|975.5|977.5|975.5|977.3|975.3|364
1684323900000|2023-05-17 11:45:00|977.3|975.3|977.2|975.2|977.4|975.4|977.2|975.2|77
1684324200000|2023-05-17 11:50:00|977.1|975.1|976.9|974.9|977.1|975.1|976.6|974.6|287
1684324500000|2023-05-17 11:55:00|976.8|974.8|976.8|974.8|976.9|974.9|976.6|974.6|167
1684324800000|2023-05-17 12:00:00|976.7|974.7|976.6|974.6|976.9|974.9|976.6|974.6|89
1684325100000|2023-05-17 12:05:00|976.7|974.7|976.5|974.5|976.8|974.8|976.4|974.4|101
1684325400000|2023-05-17 12:10:00|976.4|974.4|976.3|974.3|976.5|974.5|976.1|974.1|66
1684325700000|2023-05-17 12:15:00|976.4|974.4|976.3|974.3|976.6|974.6|976.2|974.2|63
1684326000000|2023-05-17 12:20:00|976.2|974.2|976.6|974.6|976.7|974.7|976.2|974.2|125
1684326300000|2023-05-17 12:25:00|976.5|974.5|976.4|974.4|976.6|974.6|976.4|974.4|96
1684326600000|2023-05-17 12:30:00|976.3|974.3|976.3|974.3|976.6|974.6|975.9|973.9|190
1684326900000|2023-05-17 12:35:00|976.1|974.1|975.7|973.7|976.1|974.1|975.6|973.6|83
1684327200000|2023-05-17 12:40:00|975.8|973.8|975.7|973.7|976|974|975.6|973.6|156
1684327500000|2023-05-17 12:45:00|975.8|973.8|976.6|974.6|976.6|974.6|975.5|973.5|340
1684327800000|2023-05-17 12:50:00|976.5|974.5|976.9|974.9|976.9|974.9|976.5|974.5|66
1684328100000|2023-05-17 12:55:00|977|975|977.1|975.1|977.2|975.2|976.7|974.7|149
1684328400000|2023-05-17 13:00:00|977.2|975.2|977.6|975.6|977.6|975.6|977.1|975.1|281
1684328700000|2023-05-17 13:05:00|977.7|975.7|978.6|976.6|978.6|976.6|977.7|975.7|204
1684329000000|2023-05-17 13:10:00|978.5|976.5|978.5|976.5|978.7|976.7|978.5|976.5|187
1684329300000|2023-05-17 13:15:00|978.6|976.6|978.5|976.5|979|977|978.4|976.4|749
1684329600000|2023-05-17 13:20:00|978.6|976.6|978.7|976.7|978.8|976.8|978.4|976.4|194
1684329900000|2023-05-17 13:25:00|978.8|976.8|978.7|976.7|979|977|978.5|976.5|525
1684330200000|2023-05-17 13:30:00|978|977.5|978|977.5|978.6|978.1|977.1|976.6|2972
1684330500000|2023-05-17 13:35:00|977.9|977.4|977.4|976.9|978.7|978.2|977.3|976.8|985
1684330800000|2023-05-17 13:40:00|977.5|977|977.6|977.1|977.9|977.4|977.1|976.6|897
1684331100000|2023-05-17 13:45:00|977.7|977.2|976.5|976|977.8|977.3|976.4|975.9|1509
1684331400000|2023-05-17 13:50:00|976.4|975.9|976.4|975.9|976.8|976.3|976|975.5|1705
1684331700000|2023-05-17 13:55:00|976.3|975.8|976.2|975.7|976.5|976|976|975.5|522
1684332000000|2023-05-17 14:00:00|976.3|975.8|976.3|975.8|976.7|976.2|976|975.5|934
1684332300000|2023-05-17 14:05:00|976.2|975.7|976.8|976.3|977.4|976.9|976.2|975.7|1499
1684332600000|2023-05-17 14:10:00|976.7|976.2|977.7|977.2|977.7|977.2|976.7|976.2|945
1684332900000|2023-05-17 14:15:00|977.6|977.1|977.8|977.3|977.8|977.3|977.3|976.8|445
1684333200000|2023-05-17 14:20:00|977.9|977.4|978.2|977.7|978.2|977.7|977.6|977.1|534
1684333500000|2023-05-17 14:25:00|978.1|977.6|979|978.5|979.1|978.6|977.9|977.4|668
1684333800000|2023-05-17 14:30:00|979.1|978.6|978.7|978.2|979.3|978.8|978.4|977.9|700
1684334100000|2023-05-17 14:35:00|978.8|978.3|978.7|978.2|979.1|978.6|978.6|978.1|852
1684334400000|2023-05-17 14:40:00|978.6|978.1|978.8|978.3|978.8|978.3|978.3|977.8|503
1684334700000|2023-05-17 14:45:00|978.7|978.2|978.6|978.1|978.8|978.3|978.4|977.9|711
1684335000000|2023-05-17 14:50:00|978.5|978|978.6|978.1|978.8|978.3|978.5|978|533
1684335300000|2023-05-17 14:55:00|978.5|978|979.2|978.7|979.2|978.7|978.4|977.9|798
1684335600000|2023-05-17 15:00:00|979.3|978.8|978.7|978.2|979.4|978.9|978.6|978.1|683
1684335900000|2023-05-17 15:05:00|978.6|978.1|978.2|977.7|978.8|978.3|978.2|977.7|492
1684336200000|2023-05-17 15:10:00|978.1|977.6|978.5|978|978.6|978.1|978.1|977.6|348
1684336500000|2023-05-17 15:15:00|978.6|978.1|978.9|978.4|979.3|978.8|978.2|977.7|1298
1684336800000|2023-05-17 15:20:00|979|978.5|978.6|978.1|979|978.5|978|977.5|807
1684337100000|2023-05-17 15:25:00|978.7|978.2|979.2|978.7|979.4|978.9|978.5|978|564
1684337400000|2023-05-17 15:30:00|979.1|978.6|978.9|978.4|979.2|978.7|978.7|978.2|668
1684337700000|2023-05-17 15:35:00|979|978.5|979.4|978.9|979.5|979|978.8|978.3|326
1684338000000|2023-05-17 15:40:00|979.5|979|979.7|979.2|979.7|979.2|979.4|978.9|297
1684338300000|2023-05-17 15:45:00|979.8|979.3|979.6|979.1|980.3|979.8|979.6|979.1|592
1684338600000|2023-05-17 15:50:00|979.7|979.2|979.7|979.2|979.8|979.3|979.6|979.1|218
1684338900000|2023-05-17 15:55:00|979.8|979.3|979.8|979.3|979.9|979.4|979.5|979|347
1684339200000|2023-05-17 16:00:00|979.9|979.4|979.5|979|979.9|979.4|979.4|978.9|356
1684339500000|2023-05-17 16:05:00|979.6|979.1|979.8|979.3|980.1|979.6|979.6|979.1|288
1684339800000|2023-05-17 16:10:00|979.9|979.4|980.1|979.6|980.1|979.6|979.9|979.4|472
1684340100000|2023-05-17 16:15:00|980|979.5|979.6|979.1|980|979.5|979.6|979.1|161
1684340400000|2023-05-17 16:20:00|979.7|979.2|979.7|979.2|979.7|979.2|979.4|978.9|361
1684340700000|2023-05-17 16:25:00|979.6|979.1|979.9|979.4|980|979.5|979.5|979|200
1684341000000|2023-05-17 16:30:00|980|979.5|980.1|979.6|980.3|979.8|979.8|979.3|461
1684341300000|2023-05-17 16:35:00|980.2|979.7|980.6|980.1|980.6|980.1|980.1|979.6|341
1684341600000|2023-05-17 16:40:00|980.7|980.2|981.1|980.6|981.1|980.6|980.6|980.1|419
1684341900000|2023-05-17 16:45:00|981|980.5|981.8|981.3|981.9|981.4|980.9|980.4|505
1684342200000|2023-05-17 16:50:00|981.6|981.1|982|981.5|982|981.5|981.6|981.1|253
1684342500000|2023-05-17 16:55:00|982.1|981.6|981.5|981|982.3|981.8|981.4|980.9|298
1684342800000|2023-05-17 17:00:00|981.4|980.9|981.9|981.4|982.1|981.6|981.4|980.9|256
1684343100000|2023-05-17 17:05:00|982|981.5|981.8|981.3|982.2|981.7|981.8|981.3|566
1684343400000|2023-05-17 17:10:00|981.9|981.4|981.9|981.4|982|981.5|981.7|981.2|234
1684343700000|2023-05-17 17:15:00|981.8|981.3|981.9|981.4|982|981.5|981.7|981.2|372
1684344000000|2023-05-17 17:20:00|982|981.5|982.4|981.9|982.6|982.1|982|981.5|377
1684344300000|2023-05-17 17:25:00|982.5|982|982.6|982.1|982.7|982.2|982.4|981.9|267
1684344600000|2023-05-17 17:30:00|982.7|982.2|983.2|982.7|983.3|982.8|982.7|982.2|461
1684344900000|2023-05-17 17:35:00|983.3|982.8|982.9|982.4|983.3|982.8|982.8|982.3|382
1684345200000|2023-05-17 17:40:00|983|982.5|983.2|982.7|983.5|983|982.9|982.4|627
1684345500000|2023-05-17 17:45:00|983.3|982.8|983.2|982.7|983.6|983.1|983.1|982.6|157
1684345800000|2023-05-17 17:50:00|983.3|982.8|983.3|982.8|983.4|982.9|983.2|982.7|532
1684346100000|2023-05-17 17:55:00|983.2|982.7|983|982.5|983.2|982.7|983|982.5|347
1684346400000|2023-05-17 18:00:00|983.1|982.6|982.8|982.3|983.2|982.7|982.6|982.1|861
1684346700000|2023-05-17 18:05:00|982.7|982.2|982.5|982|982.9|982.4|982.2|981.7|636
1684347000000|2023-05-17 18:10:00|982.6|982.1|982.5|982|982.6|982.1|982.3|981.8|508
1684347300000|2023-05-17 18:15:00|982.4|981.9|982.5|982|982.6|982.1|982.3|981.8|305
1684347600000|2023-05-17 18:20:00|982.4|981.9|982.4|981.9|982.5|982|982.3|981.8|219
1684347900000|2023-05-17 18:25:00|982.3|981.8|982.2|981.7|982.3|981.8|982|981.5|346
1684348200000|2023-05-17 18:30:00|982.3|981.8|982.1|981.6|982.4|981.9|982|981.5|233
1684348500000|2023-05-17 18:35:00|982.2|981.7|982.2|981.7|982.4|981.9|982.1|981.6|183
1684348800000|2023-05-17 18:40:00|982.3|981.8|982.3|981.8|982.6|982.1|982.2|981.7|288
1684349100000|2023-05-17 18:45:00|982.2|981.7|982.5|982|982.5|982|982.1|981.6|241
1684349400000|2023-05-17 18:50:00|982.4|981.9|982.2|981.7|982.5|982|982.1|981.6|423
1684349700000|2023-05-17 18:55:00|982.1|981.6|981.9|981.4|982.1|981.6|981.9|981.4|129
1684350000000|2023-05-17 19:00:00|981.8|981.3|982.3|981.8|982.4|981.9|981.7|981.2|327
1684350300000|2023-05-17 19:05:00|982.4|981.9|982.3|981.8|982.6|982.1|982.3|981.8|311
1684350600000|2023-05-17 19:10:00|982.4|981.9|982.1|981.6|982.5|982|982|981.5|653
1684350900000|2023-05-17 19:15:00|982.2|981.7|982.2|981.7|982.4|981.9|982|981.5|502
1684351200000|2023-05-17 19:20:00|982|981.5|981.6|981.1|982|981.5|981.5|981|311
1684351500000|2023-05-17 19:25:00|981.7|981.2|981.8|981.3|981.8|981.3|981.6|981.1|161
1684351800000|2023-05-17 19:30:00|981.9|981.4|981.4|980.9|982|981.5|981.4|980.9|191
1684352100000|2023-05-17 19:35:00|981.5|981|981.5|981|981.6|981.1|981.3|980.8|795
1684352400000|2023-05-17 19:40:00|981.6|981.1|981.9|981.4|982.1|981.6|981.6|981.1|702
1684352700000|2023-05-17 19:45:00|982|981.5|982.4|981.9|982.5|982|981.9|981.4|415
1684353000000|2023-05-17 19:50:00|982.3|981.8|982.4|981.9|982.5|982|982.2|981.7|726
1684353300000|2023-05-17 19:55:00|982.3|981.8|982.7|982.2|982.7|982.2|982|981.5|4778
1684353600000|2023-05-17 20:00:00|983.2|981.2|983|981|983.2|981.2|982.9|980.9|541
1684353900000|2023-05-17 20:05:00|982.9|980.9|982.8|980.8|983|981|982.8|980.8|20
1684354200000|2023-05-17 20:10:00|982.9|980.9|983.2|981.2|983.2|981.2|982.9|980.9|86
1684354500000|2023-05-17 20:15:00|983.1|981.1|983.3|981.3|983.4|981.4|983.1|981.1|225
1684354800000|2023-05-17 20:20:00|983.6|981.6|983.2|981.2|983.6|981.6|983.2|981.2|21
1684355100000|2023-05-17 20:25:00|983.3|981.3|983.1|981.1|983.3|981.3|983.1|981.1|15
1684355400000|2023-05-17 20:30:00|983|981|982.8|980.8|983|981|982.8|980.8|21
1684355700000|2023-05-17 20:35:00|982.9|980.9|982.9|980.9|982.9|980.9|982.9|980.9|5
1684356000000|2023-05-17 20:40:00|982.8|980.8|982.8|980.8|982.8|980.8|982.8|980.8|4
1684356300000|2023-05-17 20:45:00|982.6|980.6|983.3|981.3|983.3|981.3|982.6|980.6|251
1684356600000|2023-05-17 20:50:00|983.2|981.2|983.4|981.4|983.4|981.4|983|981|29
1684356900000|2023-05-17 20:55:00|983.3|981.3|984|982|984.1|982.1|983.3|981.3|141
1684360500000|2023-05-17 21:55:00|980.4|978.4|980.4|978.4|980.4|978.4|980.4|978.4|1
1684360800000|2023-05-17 22:00:00|984.2|982.2|983.6|981.6|984.2|982.2|983.6|981.6|0
1684361100000|2023-05-17 22:05:00|983.7|981.7|983.3|981.3|983.7|981.7|983.2|981.2|0
1684361400000|2023-05-17 22:10:00|983.2|981.2|983.6|981.6|983.6|981.6|983.2|981.2|0
1684361700000|2023-05-17 22:15:00|983.5|981.5|983.5|981.5|983.6|981.6|983.5|981.5|0
1684362000000|2023-05-17 22:20:00|983.6|981.6|983.6|981.6|983.6|981.6|983.6|981.6|0
1684362300000|2023-05-17 22:25:00|983.7|981.7|983.7|981.7|983.7|981.7|983.6|981.6|0
1684362600000|2023-05-17 22:30:00|983.6|981.6|983.7|981.7|983.8|981.8|983.6|981.6|0
1684362900000|2023-05-17 22:35:00|983.6|981.6|983.6|981.6|983.6|981.6|983.5|981.5|0
1684363200000|2023-05-17 22:40:00|983.5|981.5|983.6|981.6|983.6|981.6|983.5|981.5|0
1684363500000|2023-05-17 22:45:00|983.5|981.5|983.7|981.7|983.7|981.7|983.5|981.5|0
1684363800000|2023-05-17 22:50:00|983.6|981.6|983.7|981.7|983.7|981.7|983.6|981.6|0
1684364100000|2023-05-17 22:55:00|983.6|981.6|983.6|981.6|983.6|981.6|983.6|981.6|0
1684364400000|2023-05-17 23:00:00|983.5|981.5|983.5|981.5|983.6|981.6|983.5|981.5|0
1684364700000|2023-05-17 23:05:00|983.6|981.6|983.5|981.5|983.6|981.6|983.5|981.5|0
1684365000000|2023-05-17 23:10:00|983.4|981.4|983.5|981.5|983.6|981.6|983.4|981.4|0
1684365300000|2023-05-17 23:15:00|983.4|981.4|983.4|981.4|983.5|981.5|983.4|981.4|0
1684365600000|2023-05-17 23:20:00|983.3|981.3|983.5|981.5|983.5|981.5|983.3|981.3|0
1684365900000|2023-05-17 23:25:00|983.6|981.6|983.6|981.6|983.6|981.6|983.5|981.5|0
1684366500000|2023-05-17 23:35:00|983.7|981.7|983.5|981.5|983.7|981.7|983.5|981.5|0
1684366800000|2023-05-17 23:40:00|983.6|981.6|983.6|981.6|983.6|981.6|983.5|981.5|0
1684367100000|2023-05-17 23:45:00|983.5|981.5|983.6|981.6|983.7|981.7|983.5|981.5|0
1684367400000|2023-05-17 23:50:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|0
1684367700000|2023-05-17 23:55:00|983.6|981.6|983.7|981.7|983.7|981.7|983.5|981.5|0
1684368000000|2023-05-18 00:00:00|985.9|983.9|984.3|982.3|985.9|983.9|984.1|982.1|29
1684368300000|2023-05-18 00:05:00|984.6|982.6|984.7|982.7|984.9|982.9|984.5|982.5|29
1684368600000|2023-05-18 00:10:00|985|983|984.6|982.6|985|983|984.6|982.6|50
1684368900000|2023-05-18 00:15:00|984.7|982.7|984.3|982.3|984.8|982.8|984.1|982.1|46
1684369200000|2023-05-18 00:20:00|984.2|982.2|984.2|982.2|984.5|982.5|984.2|982.2|21
1684369500000|2023-05-18 00:25:00|984.3|982.3|984.1|982.1|984.5|982.5|984.1|982.1|17
1684369800000|2023-05-18 00:30:00|984|982|983.2|981.2|984|982|983.2|981.2|33
1684370100000|2023-05-18 00:35:00|983.1|981.1|983|981|983.1|981.1|982.9|980.9|10
1684370400000|2023-05-18 00:40:00|983.2|981.2|983.1|981.1|983.2|981.2|983.1|981.1|17
1684370700000|2023-05-18 00:45:00|982.7|980.7|983|981|983|981|982.7|980.7|3
1684371300000|2023-05-18 00:55:00|982.9|980.9|982.6|980.6|982.9|980.9|982.6|980.6|3
1684371600000|2023-05-18 01:00:00|982.5|980.5|982.7|980.7|983.1|981.1|982.4|980.4|45
1684371900000|2023-05-18 01:05:00|983.1|981.1|982.7|980.7|983.1|981.1|982.6|980.6|8
1684372200000|2023-05-18 01:10:00|982.4|980.4|982.4|980.4|982.4|980.4|982.4|980.4|7
1684372500000|2023-05-18 01:15:00|982.3|980.3|982.6|980.6|982.6|980.6|982.1|980.1|91
1684372800000|2023-05-18 01:20:00|982.7|980.7|983.1|981.1|983.1|981.1|982.3|980.3|17
1684373100000|2023-05-18 01:25:00|983.3|981.3|983.3|981.3|983.7|981.7|983.2|981.2|29
1684373400000|2023-05-18 01:30:00|983.2|981.2|982.5|980.5|983.2|981.2|981.9|979.9|56
1684373700000|2023-05-18 01:35:00|982.4|980.4|981.3|979.3|983.1|981.1|981.3|979.3|102
1684374000000|2023-05-18 01:40:00|981.5|979.5|981.4|979.4|981.6|979.6|980.6|978.6|66
1684374300000|2023-05-18 01:45:00|981.5|979.5|980.9|978.9|981.5|979.5|980.1|978.1|102
1684374600000|2023-05-18 01:50:00|980.7|978.7|981.8|979.8|981.9|979.9|980.6|978.6|90
1684374900000|2023-05-18 01:55:00|981.5|979.5|981.4|979.4|982.6|980.6|981.1|979.1|93
1684375200000|2023-05-18 02:00:00|981.6|979.6|983.6|981.6|983.6|981.6|981.6|979.6|70
1684375500000|2023-05-18 02:05:00|983.7|981.7|983.4|981.4|983.8|981.8|983.2|981.2|47
1684375800000|2023-05-18 02:10:00|982.7|980.7|984.1|982.1|984.2|982.2|982.6|980.6|38
1684376100000|2023-05-18 02:15:00|984.3|982.3|985.3|983.3|985.3|983.3|984.1|982.1|60
1684376400000|2023-05-18 02:20:00|985.2|983.2|985.6|983.6|986|984|985.1|983.1|44
1684376700000|2023-05-18 02:25:00|985.2|983.2|984.9|982.9|985.3|983.3|984.6|982.6|23
1684377000000|2023-05-18 02:30:00|984.7|982.7|984|982|984.7|982.7|983.8|981.8|14
1684377300000|2023-05-18 02:35:00|983.8|981.8|983.2|981.2|983.8|981.8|983|981|14
1684377600000|2023-05-18 02:40:00|983.1|981.1|983.4|981.4|983.4|981.4|983.1|981.1|7
1684377900000|2023-05-18 02:45:00|983.5|981.5|983.8|981.8|983.8|981.8|983.5|981.5|8
1684378200000|2023-05-18 02:50:00|984|982|985.9|983.9|985.9|983.9|984|982|61
1684378500000|2023-05-18 02:55:00|985.4|983.4|984.9|982.9|985.4|983.4|984.9|982.9|14
1684379100000|2023-05-18 03:05:00|985.4|983.4|985.2|983.2|985.4|983.4|985.2|983.2|7
1684379400000|2023-05-18 03:10:00|985.3|983.3|985.1|983.1|985.3|983.3|985.1|983.1|12
1684379700000|2023-05-18 03:15:00|984.9|982.9|985|983|985.1|983.1|984.4|982.4|22
1684380000000|2023-05-18 03:20:00|984.7|982.7|985.1|983.1|985.1|983.1|984.6|982.6|20
1684380300000|2023-05-18 03:25:00|985|983|985|983|985|983|985|983|1
1684380600000|2023-05-18 03:30:00|984.7|982.7|984.7|982.7|984.7|982.7|984.7|982.7|4
1684380900000|2023-05-18 03:35:00|984.6|982.6|984.5|982.5|984.6|982.6|984.4|982.4|6
1684381200000|2023-05-18 03:40:00|983.9|981.9|984|982|984.1|982.1|983.8|981.8|15
1684381500000|2023-05-18 03:45:00|983.9|981.9|983.7|981.7|983.9|981.9|983.6|981.6|6
1684381800000|2023-05-18 03:50:00|983.6|981.6|983.8|981.8|983.8|981.8|983.6|981.6|2
1684382100000|2023-05-18 03:55:00|984|982|983.7|981.7|984|982|983.7|981.7|6
1684382400000|2023-05-18 04:00:00|983.8|981.8|983.4|981.4|983.8|981.8|983.4|981.4|23
1684382700000|2023-05-18 04:05:00|983.2|981.2|983.1|981.1|983.2|981.2|983|981|14
1684383000000|2023-05-18 04:10:00|983.2|981.2|983.5|981.5|983.5|981.5|983.2|981.2|6
1684383300000|2023-05-18 04:15:00|983.3|981.3|983.4|981.4|983.9|981.9|983.3|981.3|9
1684383600000|2023-05-18 04:20:00|983.2|981.2|983.5|981.5|983.5|981.5|983.2|981.2|26
1684383900000|2023-05-18 04:25:00|983.7|981.7|983.7|981.7|983.9|981.9|983.7|981.7|37
1684384200000|2023-05-18 04:30:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|3
1684384500000|2023-05-18 04:35:00|983.4|981.4|983.3|981.3|983.4|981.4|983.2|981.2|7
1684384800000|2023-05-18 04:40:00|983.2|981.2|983.1|981.1|983.2|981.2|983.1|981.1|6
1684385100000|2023-05-18 04:45:00|983|981|983.1|981.1|983.1|981.1|983|981|8
1684385400000|2023-05-18 04:50:00|983.2|981.2|983.7|981.7|983.7|981.7|983.2|981.2|5
1684385700000|2023-05-18 04:55:00|983.2|981.2|983.3|981.3|983.3|981.3|983.2|981.2|3
1684386000000|2023-05-18 05:00:00|983.2|981.2|982.9|980.9|983.2|981.2|982.7|980.7|40
1684386300000|2023-05-18 05:05:00|983.2|981.2|983|981|983.2|981.2|982.8|980.8|5
1684386600000|2023-05-18 05:10:00|982.5|980.5|983.2|981.2|983.2|981.2|982.5|980.5|21
1684386900000|2023-05-18 05:15:00|983.6|981.6|983.9|981.9|984|982|983.6|981.6|16
1684387200000|2023-05-18 05:20:00|983.5|981.5|982.3|980.3|983.5|981.5|982.3|980.3|35
1684387500000|2023-05-18 05:25:00|982|980|983|981|983.2|981.2|982|980|21
1684387800000|2023-05-18 05:30:00|982.9|980.9|982.4|980.4|983|981|982.3|980.3|17
1684388100000|2023-05-18 05:35:00|982.5|980.5|982|980|982.8|980.8|981.9|979.9|30
1684388400000|2023-05-18 05:40:00|982.2|980.2|981.6|979.6|982.5|980.5|981.6|979.6|28
1684388700000|2023-05-18 05:45:00|981.5|979.5|981.4|979.4|981.9|979.9|981.1|979.1|47
1684389000000|2023-05-18 05:50:00|981.1|979.1|981.2|979.2|981.5|979.5|981|979|48
1684389300000|2023-05-18 05:55:00|981.1|979.1|980.9|978.9|981.5|979.5|980.7|978.7|35
1684389600000|2023-05-18 06:00:00|981|979|981.6|979.6|982|980|980.8|978.8|141
1684389900000|2023-05-18 06:05:00|981.7|979.7|981.8|979.8|982|980|981.2|979.2|119
1684390200000|2023-05-18 06:10:00|981.9|979.9|981.7|979.7|981.9|979.9|981.6|979.6|120
1684390500000|2023-05-18 06:15:00|981.8|979.8|981.6|979.6|981.8|979.8|981.3|979.3|117
1684390800000|2023-05-18 06:20:00|981.7|979.7|983.3|981.3|983.6|981.6|981.7|979.7|195
1684391100000|2023-05-18 06:25:00|983.4|981.4|982.6|980.6|983.4|981.4|982.4|980.4|130
1684391400000|2023-05-18 06:30:00|982.5|980.5|982.2|980.2|982.7|980.7|981.9|979.9|95
1684391700000|2023-05-18 06:35:00|982|980|982|980|982.6|980.6|981.8|979.8|184
1684392000000|2023-05-18 06:40:00|981.9|979.9|981.8|979.8|981.9|979.9|981.7|979.7|143
1684392300000|2023-05-18 06:45:00|981.7|979.7|981.6|979.6|981.7|979.7|981.4|979.4|152
1684392600000|2023-05-18 06:50:00|981.7|979.7|980.9|978.9|981.8|979.8|980.9|978.9|133
1684392900000|2023-05-18 06:55:00|981|979|981.3|979.3|981.5|979.5|980.9|978.9|248
1684393200000|2023-05-18 07:00:00|981.4|979.4|981.6|979.6|982|980|981.2|979.2|525
1684393500000|2023-05-18 07:05:00|981.7|979.7|982|980|982.1|980.1|981.6|979.6|120
1684393800000|2023-05-18 07:10:00|981.9|979.9|982.5|980.5|982.7|980.7|981.6|979.6|366
1684394100000|2023-05-18 07:15:00|982.7|980.7|982.6|980.6|982.9|980.9|982.5|980.5|166
1684394400000|2023-05-18 07:20:00|982.5|980.5|982.1|980.1|982.5|980.5|981.9|979.9|156
1684394700000|2023-05-18 07:25:00|982|980|982.3|980.3|982.5|980.5|981.9|979.9|113
1684395000000|2023-05-18 07:30:00|982.4|980.4|982.2|980.2|982.6|980.6|981.9|979.9|221
1684395300000|2023-05-18 07:35:00|982.1|980.1|982.7|980.7|982.7|980.7|982.1|980.1|105
1684395600000|2023-05-18 07:40:00|982.8|980.8|982.7|980.7|983|981|982.5|980.5|90
1684395900000|2023-05-18 07:45:00|982.6|980.6|982.7|980.7|982.8|980.8|982.3|980.3|299
1684396200000|2023-05-18 07:50:00|982.8|980.8|982.7|980.7|983.1|981.1|982.6|980.6|112
1684396500000|2023-05-18 07:55:00|982.5|980.5|982.5|980.5|982.7|980.7|981.8|979.8|389
1684396800000|2023-05-18 08:00:00|982.6|980.6|983.1|981.1|983.1|981.1|982.6|980.6|479
1684397100000|2023-05-18 08:05:00|983.2|981.2|983.7|981.7|983.8|981.8|983.1|981.1|324
1684397400000|2023-05-18 08:10:00|983.8|981.8|983.3|981.3|983.8|981.8|983.2|981.2|141
1684397700000|2023-05-18 08:15:00|983.2|981.2|982.9|980.9|983.3|981.3|982.8|980.8|108
1684398000000|2023-05-18 08:20:00|982.8|980.8|982.8|980.8|983.1|981.1|982.8|980.8|57
1684398300000|2023-05-18 08:25:00|982.7|980.7|982.7|980.7|983|981|982.6|980.6|79
1684398600000|2023-05-18 08:30:00|982.8|980.8|982.3|980.3|982.8|980.8|982.3|980.3|46
1684398900000|2023-05-18 08:35:00|982.4|980.4|982|980|982.4|980.4|982|980|46
1684399200000|2023-05-18 08:40:00|981.9|979.9|982.1|980.1|982.3|980.3|981.9|979.9|72
1684399500000|2023-05-18 08:45:00|982.2|980.2|982|980|982.2|980.2|982|980|54
1684399800000|2023-05-18 08:50:00|981.9|979.9|981.8|979.8|982.1|980.1|981.8|979.8|60
1684400100000|2023-05-18 08:55:00|981.9|979.9|981.7|979.7|981.9|979.9|981.7|979.7|65
1684400400000|2023-05-18 09:00:00|981.6|979.6|981.5|979.5|981.7|979.7|981.3|979.3|194
1684400700000|2023-05-18 09:05:00|981.4|979.4|981.6|979.6|981.6|979.6|981.4|979.4|99
1684401000000|2023-05-18 09:10:00|981.7|979.7|981.5|979.5|981.7|979.7|981.5|979.5|49
1684401300000|2023-05-18 09:15:00|981.6|979.6|981.2|979.2|981.6|979.6|981.1|979.1|135
1684401600000|2023-05-18 09:20:00|981.4|979.4|981.5|979.5|981.7|979.7|981.3|979.3|200
1684401900000|2023-05-18 09:25:00|981.6|979.6|981.6|979.6|981.6|979.6|981.2|979.2|175
1684402200000|2023-05-18 09:30:00|981.4|979.4|981.6|979.6|981.7|979.7|981.4|979.4|127
1684402500000|2023-05-18 09:35:00|981.7|979.7|981.5|979.5|981.8|979.8|981.4|979.4|112
1684402800000|2023-05-18 09:40:00|981.4|979.4|982.1|980.1|982.1|980.1|981.4|979.4|500
1684403100000|2023-05-18 09:45:00|982|980|982|980|982.2|980.2|982|980|156
1684403400000|2023-05-18 09:50:00|981.9|979.9|982|980|982.1|980.1|981.9|979.9|64
1684403700000|2023-05-18 09:55:00|982.1|980.1|981.9|979.9|982.2|980.2|981.8|979.8|156
1684404000000|2023-05-18 10:00:00|982|980|982.2|980.2|982.2|980.2|982|980|41
1684404300000|2023-05-18 10:05:00|982.3|980.3|982|980|982.3|980.3|981.9|979.9|49
1684404600000|2023-05-18 10:10:00|981.9|979.9|982|980|982|980|981.9|979.9|23
1684404900000|2023-05-18 10:15:00|981.9|979.9|981.9|979.9|981.9|979.9|981.8|979.8|16
1684405200000|2023-05-18 10:20:00|981.8|979.8|981.9|979.9|982|980|981.7|979.7|53
1684405500000|2023-05-18 10:25:00|982|980|982|980|982|980|981.8|979.8|23
1684405800000|2023-05-18 10:30:00|982.1|980.1|982|980|982.1|980.1|981.9|979.9|59
1684406100000|2023-05-18 10:35:00|981.9|979.9|982|980|982|980|981.7|979.7|52
1684406400000|2023-05-18 10:40:00|982.1|980.1|982.1|980.1|982.2|980.2|982|980|26
1684406700000|2023-05-18 10:45:00|982.2|980.2|982.9|980.9|983|981|982.2|980.2|52
1684407000000|2023-05-18 10:50:00|982.8|980.8|983|981|983.1|981.1|982.8|980.8|40
1684407300000|2023-05-18 10:55:00|982.9|980.9|982.8|980.8|982.9|980.9|982.8|980.8|12
1684407600000|2023-05-18 11:00:00|982.9|980.9|983.5|981.5|983.5|981.5|982.9|980.9|264
1684407900000|2023-05-18 11:05:00|983.4|981.4|982.7|980.7|984|982|982.6|980.6|307
1684408200000|2023-05-18 11:10:00|982.6|980.6|982.3|980.3|982.8|980.8|982.2|980.2|80
1684408500000|2023-05-18 11:15:00|982.4|980.4|982.7|980.7|982.7|980.7|982.3|980.3|47
1684408800000|2023-05-18 11:20:00|982.6|980.6|982|980|982.7|980.7|982|980|52
1684409100000|2023-05-18 11:25:00|981.9|979.9|981.7|979.7|982|980|981.7|979.7|371
1684409400000|2023-05-18 11:30:00|981.8|979.8|981.8|979.8|981.8|979.8|981.5|979.5|355
1684409700000|2023-05-18 11:35:00|981.9|979.9|981.7|979.7|982|980|981.7|979.7|132
1684410000000|2023-05-18 11:40:00|981.6|979.6|981.9|979.9|981.9|979.9|981.6|979.6|135
1684410300000|2023-05-18 11:45:00|981.8|979.8|982.2|980.2|982.2|980.2|981.8|979.8|21
1684410600000|2023-05-18 11:50:00|982.3|980.3|982.3|980.3|982.3|980.3|982.2|980.2|28
1684410900000|2023-05-18 11:55:00|982.4|980.4|982.5|980.5|982.5|980.5|982.3|980.3|83
1684411200000|2023-05-18 12:00:00|982.6|980.6|982.1|980.1|982.6|980.6|982.1|980.1|123
1684411500000|2023-05-18 12:05:00|982|980|982|980|982|980|982|980|20
1684411800000|2023-05-18 12:10:00|982.1|980.1|982.4|980.4|982.4|980.4|982.1|980.1|42
1684412100000|2023-05-18 12:15:00|982.5|980.5|982.2|980.2|982.5|980.5|982.2|980.2|104
1684412400000|2023-05-18 12:20:00|982.3|980.3|982.3|980.3|982.5|980.5|982.2|980.2|28
1684412700000|2023-05-18 12:25:00|982.6|980.6|982.7|980.7|982.8|980.8|982.4|980.4|80
1684413000000|2023-05-18 12:30:00|982.5|980.5|981|979|982.7|980.7|980.7|978.7|246
1684413300000|2023-05-18 12:35:00|980.9|978.9|980.3|978.3|981.7|979.7|980.2|978.2|158
1684413600000|2023-05-18 12:40:00|980.2|978.2|980.9|978.9|981|979|980.2|978.2|152
1684413900000|2023-05-18 12:45:00|981|979|980.3|978.3|981.5|979.5|980.2|978.2|98
1684414200000|2023-05-18 12:50:00|980.2|978.2|979.7|977.7|980.4|978.4|978.9|976.9|493
1684414500000|2023-05-18 12:55:00|979.6|977.6|978.7|976.7|979.6|977.6|978.6|976.6|100
1684414800000|2023-05-18 13:00:00|978.6|976.6|978.9|976.9|979.3|977.3|978.5|976.5|366
1684415100000|2023-05-18 13:05:00|978.8|976.8|979.6|977.6|979.6|977.6|978.6|976.6|144
1684415400000|2023-05-18 13:10:00|979.5|977.5|979.4|977.4|979.5|977.5|979.1|977.1|92
1684415700000|2023-05-18 13:15:00|979.2|977.2|979.6|977.6|979.7|977.7|979.2|977.2|142
1684416000000|2023-05-18 13:20:00|979.5|977.5|979.4|977.4|979.5|977.5|979.2|977.2|172
1684416300000|2023-05-18 13:25:00|979.3|977.3|979|977|979.5|977.5|979|977|152
1684416600000|2023-05-18 13:30:00|978.3|977.8|974.5|974|978.7|978.2|974.5|974|3896
1684416900000|2023-05-18 13:35:00|974.4|973.9|975.5|975|976.3|975.8|974.2|973.7|3157
1684417200000|2023-05-18 13:40:00|975.4|974.9|975.3|974.8|976.5|976|975|974.5|2117
1684417500000|2023-05-18 13:45:00|975.4|974.9|974.8|974.3|976.4|975.9|974.8|974.3|1841
1684417800000|2023-05-18 13:50:00|974.7|974.2|974.3|973.8|975.1|974.6|974.1|973.6|1265
1684418100000|2023-05-18 13:55:00|974.2|973.7|974.5|974|974.6|974.1|973.6|973.1|2696
1684418400000|2023-05-18 14:00:00|974.6|974.1|972.9|972.4|974.7|974.2|972.9|972.4|2188
1684418700000|2023-05-18 14:05:00|973|972.5|973.9|973.4|973.9|973.4|972.6|972.1|2064
1684419000000|2023-05-18 14:10:00|974|973.5|975|974.5|975|974.5|973.7|973.2|1406
1684419300000|2023-05-18 14:15:00|974.9|974.4|975.1|974.6|975.4|974.9|974.3|973.8|1373
1684419600000|2023-05-18 14:20:00|975|974.5|974.9|974.4|975.7|975.2|974.8|974.3|1591
1684419900000|2023-05-18 14:25:00|974.8|974.3|975|974.5|975.1|974.6|973.9|973.4|1589
1684420200000|2023-05-18 14:30:00|975.1|974.6|975.9|975.4|975.9|975.4|975.1|974.6|1266
1684420500000|2023-05-18 14:35:00|976|975.5|975.8|975.3|976.1|975.6|975.3|974.8|1571
1684420800000|2023-05-18 14:40:00|975.9|975.4|975.5|975|975.9|975.4|975.2|974.7|1900
1684421100000|2023-05-18 14:45:00|975.6|975.1|976.1|975.6|976.1|975.6|975.2|974.7|1081
1684421400000|2023-05-18 14:50:00|976|975.5|975.5|975|976|975.5|975.1|974.6|616
1684421700000|2023-05-18 14:55:00|975.6|975.1|974.6|974.1|975.6|975.1|974.6|974.1|876
1684422000000|2023-05-18 15:00:00|974.7|974.2|974.8|974.3|975.1|974.6|974.4|973.9|1047
1684422300000|2023-05-18 15:05:00|974.9|974.4|975.7|975.2|975.8|975.3|974.7|974.2|1241
1684422600000|2023-05-18 15:10:00|975.6|975.1|975.8|975.3|976.1|975.6|975.5|975|650
1684422900000|2023-05-18 15:15:00|975.9|975.4|975.9|975.4|976.4|975.9|975.7|975.2|662
1684423200000|2023-05-18 15:20:00|976|975.5|975.9|975.4|976|975.5|975.2|974.7|569
1684423500000|2023-05-18 15:25:00|976|975.5|976.1|975.6|976.3|975.8|975.7|975.2|809
1684423800000|2023-05-18 15:30:00|976|975.5|976.3|975.8|976.3|975.8|975.8|975.3|899
1684424100000|2023-05-18 15:35:00|976.4|975.9|976.1|975.6|976.4|975.9|975.9|975.4|417
1684424400000|2023-05-18 15:40:00|976.2|975.7|976.3|975.8|976.6|976.1|976|975.5|342
1684424700000|2023-05-18 15:45:00|976.4|975.9|977.2|976.7|977.3|976.8|976.4|975.9|793
1684425000000|2023-05-18 15:50:00|977.3|976.8|977.8|977.3|977.8|977.3|977.2|976.7|434
1684425300000|2023-05-18 15:55:00|977.9|977.4|976.9|976.4|977.9|977.4|976.3|975.8|1115
1684425600000|2023-05-18 16:00:00|976.8|976.3|977.2|976.7|977.2|976.7|976.5|976|655
1684425900000|2023-05-18 16:05:00|977.1|976.6|976.5|976|977.2|976.7|976.3|975.8|822
1684426200000|2023-05-18 16:10:00|976.3|975.8|975|974.5|976.4|975.9|975|974.5|750
1684426500000|2023-05-18 16:15:00|974.9|974.4|975.3|974.8|975.6|975.1|974.7|974.2|562
1684426800000|2023-05-18 16:20:00|975.2|974.7|974.6|974.1|975.3|974.8|974.5|974|689
1684427100000|2023-05-18 16:25:00|974.7|974.2|974.7|974.2|974.7|974.2|974.1|973.6|521
1684427400000|2023-05-18 16:30:00|974.6|974.1|974.4|973.9|974.6|974.1|974.3|973.8|385
1684427700000|2023-05-18 16:35:00|974.3|973.8|974.2|973.7|974.5|974|974|973.5|466
1684428000000|2023-05-18 16:40:00|974.3|973.8|974.4|973.9|974.5|974|974|973.5|581
1684428300000|2023-05-18 16:45:00|974.3|973.8|974.7|974.2|974.7|974.2|974.1|973.6|491
1684428600000|2023-05-18 16:50:00|974.6|974.1|975|974.5|975|974.5|974.5|974|783
1684428900000|2023-05-18 16:55:00|974.9|974.4|974.6|974.1|975|974.5|974.3|973.8|596
1684429200000|2023-05-18 17:00:00|974.8|974.3|975|974.5|975.2|974.7|974.8|974.3|323
1684429500000|2023-05-18 17:05:00|975.1|974.6|975|974.5|975.2|974.7|974.6|974.1|228
1684429800000|2023-05-18 17:10:00|974.9|974.4|974.7|974.2|975.2|974.7|974.6|974.1|196
1684430100000|2023-05-18 17:15:00|974.8|974.3|975.2|974.7|975.4|974.9|974.8|974.3|407
1684430400000|2023-05-18 17:20:00|975.1|974.6|975.1|974.6|975.3|974.8|975|974.5|301
1684430700000|2023-05-18 17:25:00|975|974.5|974.5|974|975.4|974.9|974.5|974|2058
1684431000000|2023-05-18 17:30:00|974.4|973.9|974.6|974.1|974.7|974.2|974.1|973.6|260
1684431300000|2023-05-18 17:35:00|974.5|974|974.1|973.6|974.6|974.1|974|973.5|302
1684431600000|2023-05-18 17:40:00|974.2|973.7|974|973.5|974.3|973.8|974|973.5|274
1684431900000|2023-05-18 17:45:00|973.9|973.4|974.1|973.6|974.1|973.6|973.5|973|321
1684432200000|2023-05-18 17:50:00|973.9|973.4|973.7|973.2|973.9|973.4|973.5|973|243
1684432500000|2023-05-18 17:55:00|973.6|973.1|973.5|973|973.6|973.1|973.2|972.7|306
1684432800000|2023-05-18 18:00:00|973.4|972.9|974|973.5|974.1|973.6|973.3|972.8|508
1684433100000|2023-05-18 18:05:00|973.9|973.4|974.3|973.8|974.4|973.9|973.9|973.4|597
1684433400000|2023-05-18 18:10:00|974.2|973.7|974.3|973.8|974.4|973.9|974.1|973.6|483
1684433700000|2023-05-18 18:15:00|974.4|973.9|974.4|973.9|974.6|974.1|974.3|973.8|343
1684434000000|2023-05-18 18:20:00|974.5|974|974.8|974.3|974.8|974.3|974.4|973.9|282
1684434300000|2023-05-18 18:25:00|974.9|974.4|974.9|974.4|975.2|974.7|974.9|974.4|348
1684434600000|2023-05-18 18:30:00|975|974.5|975|974.5|975.2|974.7|974.9|974.4|437
1684434900000|2023-05-18 18:35:00|974.9|974.4|975.1|974.6|975.2|974.7|974.8|974.3|253
1684435200000|2023-05-18 18:40:00|975|974.5|974.9|974.4|975.1|974.6|974.8|974.3|301
1684435500000|2023-05-18 18:45:00|975.1|974.6|975|974.5|975.3|974.8|974.7|974.2|564
1684435800000|2023-05-18 18:50:00|975.1|974.6|975|974.5|975.4|974.9|975|974.5|390
1684436100000|2023-05-18 18:55:00|975.1|974.6|975.6|975.1|975.7|975.2|975|974.5|826
1684436400000|2023-05-18 19:00:00|975.7|975.2|975.2|974.7|975.9|975.4|975.2|974.7|389
1684436700000|2023-05-18 19:05:00|975.1|974.6|975.7|975.2|975.7|975.2|975.1|974.6|249
1684437000000|2023-05-18 19:10:00|975.8|975.3|975.8|975.3|975.9|975.4|975.6|975.1|281
1684437300000|2023-05-18 19:15:00|975.9|975.4|976.4|975.9|976.5|976|975.9|975.4|512
1684437600000|2023-05-18 19:20:00|976.5|976|976.1|975.6|976.5|976|975.9|975.4|239
1684437900000|2023-05-18 19:25:00|976|975.5|976.5|976|976.5|976|975.9|975.4|441
1684438200000|2023-05-18 19:30:00|976.6|976.1|976.8|976.3|976.8|976.3|976.5|976|726
1684438500000|2023-05-18 19:35:00|976.7|976.2|976.7|976.2|976.7|976.2|976.4|975.9|431
1684438800000|2023-05-18 19:40:00|976.6|976.1|977.1|976.6|977.2|976.7|976.5|976|630
1684439100000|2023-05-18 19:45:00|977.2|976.7|977.1|976.6|977.5|977|977|976.5|928
1684439400000|2023-05-18 19:50:00|977.2|976.7|977.1|976.6|977.7|977.2|977|976.5|1609
1684439700000|2023-05-18 19:55:00|977.2|976.7|977.5|977|977.6|977.1|977.1|976.6|5302
1684440000000|2023-05-18 20:00:00|978|976|977.9|975.9|978.1|976.1|977.7|975.7|978
1684440300000|2023-05-18 20:05:00|978|976|978|976|978.1|976.1|978|976|181
1684440600000|2023-05-18 20:10:00|978.1|976.1|978.4|976.4|978.5|976.5|978|976|309
1684440900000|2023-05-18 20:15:00|978.5|976.5|978.4|976.4|978.5|976.5|978.1|976.1|546
1684441200000|2023-05-18 20:20:00|978.5|976.5|978.4|976.4|978.5|976.5|978.3|976.3|41
1684441500000|2023-05-18 20:25:00|978.3|976.3|978.1|976.1|978.3|976.3|978.1|976.1|45
1684441800000|2023-05-18 20:30:00|||||||||4
1684442100000|2023-05-18 20:35:00|978.2|976.2|978.3|976.3|978.3|976.3|978.2|976.2|18
1684442400000|2023-05-18 20:40:00|978.2|976.2|978.1|976.1|978.2|976.2|978.1|976.1|9
1684442700000|2023-05-18 20:45:00|978.2|976.2|978.2|976.2|978.3|976.3|978.1|976.1|10
1684443000000|2023-05-18 20:50:00|978.1|976.1|978.2|976.2|978.3|976.3|978.1|976.1|15
1684443300000|2023-05-18 20:55:00|978.1|976.1|978|976|978.5|976.5|978|976|91
1684447200000|2023-05-18 22:00:00|978.7|976.7|978.5|976.5|978.7|976.7|978.2|976.2|0
1684447500000|2023-05-18 22:05:00|978.6|976.6|980|978|980.7|978.7|978.5|976.5|0
1684447800000|2023-05-18 22:10:00|980.3|978.3|980.9|978.9|980.9|978.9|979.8|977.8|0
1684448100000|2023-05-18 22:15:00|980.8|978.8|980.5|978.5|980.8|978.8|980.2|978.2|0
1684448400000|2023-05-18 22:20:00|980.4|978.4|980.3|978.3|980.5|978.5|980.2|978.2|0
1684448700000|2023-05-18 22:25:00|980.2|978.2|979.9|977.9|980.4|978.4|979.9|977.9|0
1684449000000|2023-05-18 22:30:00|980|978|979.9|977.9|980.1|978.1|979.9|977.9|0
1684449300000|2023-05-18 22:35:00|979.8|977.8|980.1|978.1|980.1|978.1|979.5|977.5|0
1684449600000|2023-05-18 22:40:00|980|978|979.9|977.9|980.1|978.1|979.7|977.7|0
1684449900000|2023-05-18 22:45:00|979.8|977.8|979.8|977.8|979.9|977.9|979.7|977.7|0
1684450200000|2023-05-18 22:50:00|979.9|977.9|980.1|978.1|980.2|978.2|979.8|977.8|0
1684450500000|2023-05-18 22:55:00|980.2|978.2|980.1|978.1|980.2|978.2|980.1|978.1|0
1684450800000|2023-05-18 23:00:00|980|978|979.7|977.7|980.1|978.1|979.7|977.7|0
1684451100000|2023-05-18 23:05:00|979.6|977.6|979.5|977.5|979.6|977.6|979.3|977.3|0
1684451400000|2023-05-18 23:10:00|979.6|977.6|979.5|977.5|979.7|977.7|979.5|977.5|0
1684451700000|2023-05-18 23:15:00|979.6|977.6|979.5|977.5|979.7|977.7|979.5|977.5|0
1684452000000|2023-05-18 23:20:00|979.6|977.6|979.5|977.5|979.7|977.7|979.5|977.5|0
1684452300000|2023-05-18 23:25:00|979.6|977.6|979.6|977.6|979.7|977.7|979.5|977.5|0
1684452600000|2023-05-18 23:30:00|979.5|977.5|979.2|977.2|979.5|977.5|979.1|977.1|0
1684452900000|2023-05-18 23:35:00|979.1|977.1|979.2|977.2|979.4|977.4|979.1|977.1|0
1684453200000|2023-05-18 23:40:00|979.1|977.1|979.1|977.1|979.3|977.3|979.1|977.1|0
1684453500000|2023-05-18 23:45:00|979.2|977.2|979.2|977.2|979.3|977.3|979.1|977.1|0
1684453800000|2023-05-18 23:50:00|979.1|977.1|979.1|977.1|979.2|977.2|979.1|977.1|0
1684454100000|2023-05-18 23:55:00|979|977|979.1|977.1|979.2|977.2|979|977|0
1684454400000|2023-05-19 00:00:00|978.5|976.5|980.2|978.2|983.1|981.1|978.5|976.5|286
1684454700000|2023-05-19 00:05:00|980.4|978.4|979.7|977.7|980.4|978.4|979.6|977.6|76
1684455000000|2023-05-19 00:10:00|979.8|977.8|979.6|977.6|979.8|977.8|979.6|977.6|51
1684455300000|2023-05-19 00:15:00|979.5|977.5|979.5|977.5|979.8|977.8|979.4|977.4|58
1684455600000|2023-05-19 00:20:00|979.6|977.6|980.1|978.1|980.2|978.2|979.5|977.5|34
1684455900000|2023-05-19 00:25:00|980.2|978.2|979.9|977.9|980.5|978.5|979.9|977.9|71
1684456200000|2023-05-19 00:30:00|979.6|977.6|979.8|977.8|980.2|978.2|979.6|977.6|23
1684456500000|2023-05-19 00:35:00|979.9|977.9|979.8|977.8|979.9|977.9|979.7|977.7|25
1684456800000|2023-05-19 00:40:00|979.9|977.9|980.1|978.1|980.2|978.2|979.9|977.9|22
1684457100000|2023-05-19 00:45:00|979.9|977.9|979.7|977.7|980.1|978.1|979.7|977.7|34
1684457400000|2023-05-19 00:50:00|||||||||7
1684457700000|2023-05-19 00:55:00|980.3|978.3|979.5|977.5|980.3|978.3|979.5|977.5|14
1684458000000|2023-05-19 01:00:00|979.2|977.2|979.3|977.3|979.4|977.4|978.9|976.9|32
1684458300000|2023-05-19 01:05:00|979.7|977.7|979.6|977.6|979.7|977.7|979.4|977.4|20
1684458600000|2023-05-19 01:10:00|979.8|977.8|979.6|977.6|979.9|977.9|979.6|977.6|4
1684458900000|2023-05-19 01:15:00|979.8|977.8|978.3|976.3|980|978|978.1|976.1|121
1684459200000|2023-05-19 01:20:00|978.6|976.6|977.8|975.8|978.8|976.8|977.3|975.3|36
1684459500000|2023-05-19 01:25:00|977.7|975.7|977.3|975.3|978.1|976.1|977.1|975.1|54
1684459800000|2023-05-19 01:30:00|976.9|974.9|976|974|976.9|974.9|974.5|972.5|193
1684460100000|2023-05-19 01:35:00|975.7|973.7|976|974|976|974|975.2|973.2|25
1684460400000|2023-05-19 01:40:00|975.9|973.9|976.3|974.3|976.8|974.8|975.8|973.8|102
1684460700000|2023-05-19 01:45:00|976.8|974.8|976|974|976.8|974.8|975.9|973.9|53
1684461000000|2023-05-19 01:50:00|975.9|973.9|976.5|974.5|976.5|974.5|974.9|972.9|93
1684461300000|2023-05-19 01:55:00|976.4|974.4|975.9|973.9|976.6|974.6|975.3|973.3|55
1684461600000|2023-05-19 02:00:00|975.7|973.7|975.3|973.3|975.7|973.7|974.7|972.7|44
1684461900000|2023-05-19 02:05:00|975.5|973.5|975.5|973.5|975.5|973.5|975.5|973.5|1
1684462200000|2023-05-19 02:10:00|976.3|974.3|976.2|974.2|976.4|974.4|976.2|974.2|19
1684462500000|2023-05-19 02:15:00|976.3|974.3|976.2|974.2|976.3|974.3|976.2|974.2|3
1684463100000|2023-05-19 02:25:00|976.3|974.3|977.4|975.4|977.4|975.4|976.3|974.3|30
1684463400000|2023-05-19 02:30:00|977.7|975.7|977.7|975.7|978|976|977.5|975.5|26
1684463700000|2023-05-19 02:35:00|977|975|976.5|974.5|977|975|976.5|974.5|2
1684464000000|2023-05-19 02:40:00|976.6|974.6|977.6|975.6|977.6|975.6|976.5|974.5|11
1684464300000|2023-05-19 02:45:00|977.4|975.4|977.2|975.2|977.4|975.4|977.2|975.2|6
1684464600000|2023-05-19 02:50:00|977.7|975.7|978.5|976.5|978.5|976.5|977.4|975.4|59
1684464900000|2023-05-19 02:55:00|978.6|976.6|979.9|977.9|979.9|977.9|978.6|976.6|92
1684465200000|2023-05-19 03:00:00|979.5|977.5|979.1|977.1|979.7|977.7|979.1|977.1|17
1684465800000|2023-05-19 03:10:00|979.2|977.2|979|977|979.2|977.2|979|977|8
1684466100000|2023-05-19 03:15:00|979.9|977.9|979.9|977.9|979.9|977.9|979.9|977.9|1
1684466400000|2023-05-19 03:20:00|980.2|978.2|980|978|980.2|978.2|980|978|3
1684466700000|2023-05-19 03:25:00|980.5|978.5|980.1|978.1|980.8|978.8|980.1|978.1|21
1684467000000|2023-05-19 03:30:00|979.9|977.9|980|978|980.2|978.2|979.9|977.9|9
1684467300000|2023-05-19 03:35:00|979.8|977.8|979.3|977.3|979.8|977.8|979.1|977.1|4
1684467600000|2023-05-19 03:40:00|979.2|977.2|979.1|977.1|979.2|977.2|979|977|7
1684467900000|2023-05-19 03:45:00|978.9|976.9|978.9|976.9|978.9|976.9|978.9|976.9|13
1684468200000|2023-05-19 03:50:00|979|977|978.6|976.6|979|977|978.5|976.5|22
1684468500000|2023-05-19 03:55:00|978.7|976.7|978.9|976.9|978.9|976.9|978.7|976.7|3
1684468800000|2023-05-19 04:00:00|978.7|976.7|978.7|976.7|978.7|976.7|978.5|976.5|28
1684469100000|2023-05-19 04:05:00|978.4|976.4|978.2|976.2|978.5|976.5|978.2|976.2|15
1684469400000|2023-05-19 04:10:00|978.1|976.1|978.3|976.3|978.3|976.3|978.1|976.1|5
1684469700000|2023-05-19 04:15:00|978.5|976.5|978.6|976.6|978.8|976.8|978.5|976.5|20
1684470000000|2023-05-19 04:20:00|978.5|976.5|978.4|976.4|978.6|976.6|978.4|976.4|4
1684470300000|2023-05-19 04:25:00|978.3|976.3|978.2|976.2|978.3|976.3|978.2|976.2|2
1684470600000|2023-05-19 04:30:00|978|976|978.1|976.1|978.1|976.1|978|976|10
1684470900000|2023-05-19 04:35:00|978.2|976.2|978.3|976.3|978.3|976.3|978.1|976.1|13
1684471200000|2023-05-19 04:40:00|978.1|976.1|978.1|976.1|978.3|976.3|978.1|976.1|4
1684471500000|2023-05-19 04:45:00|978.2|976.2|978.4|976.4|978.5|976.5|978.2|976.2|23
1684471800000|2023-05-19 04:50:00|978.3|976.3|978.1|976.1|978.3|976.3|978.1|976.1|4
1684472100000|2023-05-19 04:55:00|977.9|975.9|978.1|976.1|978.1|976.1|977.9|975.9|5
1684472400000|2023-05-19 05:00:00|978.3|976.3|977.2|975.2|978.3|976.3|977.2|975.2|35
1684472700000|2023-05-19 05:05:00|977.1|975.1|976.7|974.7|977.3|975.3|976.7|974.7|5
1684473000000|2023-05-19 05:10:00|976.8|974.8|977.4|975.4|977.4|975.4|976.7|974.7|26
1684473300000|2023-05-19 05:15:00|977.6|975.6|977.2|975.2|977.6|975.6|977.1|975.1|15
1684473600000|2023-05-19 05:20:00|977.1|975.1|977.3|975.3|977.4|975.4|977.1|975.1|12
1684473900000|2023-05-19 05:25:00|977.2|975.2|977.9|975.9|977.9|975.9|977.1|975.1|33
1684474200000|2023-05-19 05:30:00|977.7|975.7|977.6|975.6|977.8|975.8|977.1|975.1|41
1684474500000|2023-05-19 05:35:00|977.8|975.8|977.9|975.9|978|976|977.7|975.7|49
1684474800000|2023-05-19 05:40:00|978|976|978.2|976.2|978.2|976.2|977.9|975.9|30
1684475100000|2023-05-19 05:45:00|978.3|976.3|978.7|976.7|979|977|978.3|976.3|76
1684475400000|2023-05-19 05:50:00|978.5|976.5|978.8|976.8|979.2|977.2|978.4|976.4|49
1684475700000|2023-05-19 05:55:00|978.6|976.6|978.4|976.4|978.6|976.6|978|976|21
1684476000000|2023-05-19 06:00:00|978.3|976.3|978|976|978.3|976.3|977.8|975.8|66
1684476300000|2023-05-19 06:05:00|978.3|976.3|979.1|977.1|979.1|977.1|978.3|976.3|56
1684476600000|2023-05-19 06:10:00|979.2|977.2|979.1|977.1|979.2|977.2|978.4|976.4|61
1684476900000|2023-05-19 06:15:00|978.9|976.9|978.9|976.9|979|977|978.7|976.7|36
1684477200000|2023-05-19 06:20:00|979.1|977.1|980.5|978.5|980.8|978.8|979|977|92
1684477500000|2023-05-19 06:25:00|980.2|978.2|980.8|978.8|980.8|978.8|980.2|978.2|54
1684477800000|2023-05-19 06:30:00|980.6|978.6|979.1|977.1|980.8|978.8|979.1|977.1|100
1684478100000|2023-05-19 06:35:00|979|977|978.8|976.8|979|977|978.4|976.4|211
1684478400000|2023-05-19 06:40:00|978.6|976.6|978.4|976.4|978.9|976.9|978.2|976.2|308
1684478700000|2023-05-19 06:45:00|978.3|976.3|978|976|978.5|976.5|978|976|218
1684479000000|2023-05-19 06:50:00|978.1|976.1|977.5|975.5|978.2|976.2|977.5|975.5|201
1684479300000|2023-05-19 06:55:00|977.4|975.4|977.9|975.9|977.9|975.9|977.2|975.2|194
1684479600000|2023-05-19 07:00:00|977.7|975.7|977.5|975.5|978.1|976.1|977.2|975.2|253
1684479900000|2023-05-19 07:05:00|977.4|975.4|977.4|975.4|977.8|975.8|977|975|154
1684480200000|2023-05-19 07:10:00|977.5|975.5|977.3|975.3|977.8|975.8|977.1|975.1|182
1684480500000|2023-05-19 07:15:00|977.2|975.2|977.6|975.6|977.7|975.7|977.2|975.2|111
1684480800000|2023-05-19 07:20:00|977.5|975.5|977.1|975.1|977.5|975.5|976.9|974.9|88
1684481100000|2023-05-19 07:25:00|977|975|976.4|974.4|977.1|975.1|976.3|974.3|248
1684481400000|2023-05-19 07:30:00|976.5|974.5|977.2|975.2|977.3|975.3|976.5|974.5|250
1684481700000|2023-05-19 07:35:00|977.1|975.1|977.1|975.1|977.8|975.8|977|975|69
1684482000000|2023-05-19 07:40:00|977.3|975.3|977.2|975.2|977.3|975.3|976.9|974.9|35
1684482300000|2023-05-19 07:45:00|977.3|975.3|977.7|975.7|977.8|975.8|977.1|975.1|76
1684482600000|2023-05-19 07:50:00|977.6|975.6|978.5|976.5|978.5|976.5|977.6|975.6|78
1684482900000|2023-05-19 07:55:00|978.6|976.6|978.4|976.4|978.6|976.6|978.1|976.1|129
1684483200000|2023-05-19 08:00:00|978.6|976.6|978.6|976.6|978.7|976.7|977.9|975.9|360
1684483500000|2023-05-19 08:05:00|978.5|976.5|978.2|976.2|978.7|976.7|977.7|975.7|203
1684483800000|2023-05-19 08:10:00|978.1|976.1|978.7|976.7|978.7|976.7|977.9|975.9|75
1684484100000|2023-05-19 08:15:00|978.6|976.6|978.8|976.8|978.8|976.8|978.4|976.4|59
1684484400000|2023-05-19 08:20:00|978.7|976.7|978.4|976.4|978.7|976.7|978.2|976.2|54
1684484700000|2023-05-19 08:25:00|978.3|976.3|978.3|976.3|978.7|976.7|978.2|976.2|140
1684485000000|2023-05-19 08:30:00|978.4|976.4|979.4|977.4|979.5|977.5|978.4|976.4|163
1684485300000|2023-05-19 08:35:00|979.6|977.6|979.7|977.7|979.8|977.8|979.4|977.4|328
1684485600000|2023-05-19 08:40:00|979.6|977.6|979.2|977.2|979.7|977.7|979|977|95
1684485900000|2023-05-19 08:45:00|979.3|977.3|979.2|977.2|979.4|977.4|979.1|977.1|109
1684486200000|2023-05-19 08:50:00|979.3|977.3|979.2|977.2|979.3|977.3|978.9|976.9|89
1684486500000|2023-05-19 08:55:00|979.1|977.1|978.8|976.8|979.4|977.4|978.7|976.7|388
1684486800000|2023-05-19 09:00:00|978.9|976.9|979.2|977.2|979.4|977.4|978.8|976.8|326
1684487100000|2023-05-19 09:05:00|979.3|977.3|979.5|977.5|979.6|977.6|979.2|977.2|120
1684487400000|2023-05-19 09:10:00|979.6|977.6|979.4|977.4|979.6|977.6|979.2|977.2|239
1684487700000|2023-05-19 09:15:00|979.3|977.3|979.3|977.3|979.5|977.5|979.1|977.1|282
1684488000000|2023-05-19 09:20:00|979.2|977.2|979.2|977.2|979.5|977.5|979.1|977.1|119
1684488300000|2023-05-19 09:25:00|979.1|977.1|978.9|976.9|979.2|977.2|978.9|976.9|106
1684488600000|2023-05-19 09:30:00|979|977|979.6|977.6|979.6|977.6|978.7|976.7|233
1684488900000|2023-05-19 09:35:00|979.5|977.5|979.9|977.9|980.4|978.4|979.5|977.5|384
1684489200000|2023-05-19 09:40:00|980|978|980.3|978.3|980.4|978.4|979.9|977.9|138
1684489500000|2023-05-19 09:45:00|980.4|978.4|981|979|981|979|980.3|978.3|277
1684489800000|2023-05-19 09:50:00|980.9|978.9|980.9|978.9|981.2|979.2|980.6|978.6|367
1684490100000|2023-05-19 09:55:00|981|979|981.1|979.1|981.3|979.3|980.9|978.9|397
1684490400000|2023-05-19 10:00:00|981|979|980.9|978.9|981.1|979.1|980.6|978.6|284
1684490700000|2023-05-19 10:05:00|980.8|978.8|980.4|978.4|980.9|978.9|980.4|978.4|213
1684491000000|2023-05-19 10:10:00|980.5|978.5|980.4|978.4|980.5|978.5|980.2|978.2|209
1684491300000|2023-05-19 10:15:00|980.5|978.5|979.7|977.7|980.5|978.5|979.7|977.7|958
1684491600000|2023-05-19 10:20:00|979.8|977.8|979.5|977.5|980.1|978.1|979.5|977.5|109
1684491900000|2023-05-19 10:25:00|979.6|977.6|979.9|977.9|980.1|978.1|979.6|977.6|106
1684492200000|2023-05-19 10:30:00|980|978|979.6|977.6|980.1|978.1|979.5|977.5|109
1684492500000|2023-05-19 10:35:00|979.5|977.5|979.7|977.7|979.7|977.7|979.4|977.4|83
1684492800000|2023-05-19 10:40:00|979.8|977.8|979.7|977.7|979.9|977.9|979.6|977.6|15
1684493100000|2023-05-19 10:45:00|979.9|977.9|979.8|977.8|980.1|978.1|979.8|977.8|56
1684493400000|2023-05-19 10:50:00|980|978|979.7|977.7|980|978|979.7|977.7|39
1684493700000|2023-05-19 10:55:00|979.6|977.6|980|978|980.1|978.1|979.6|977.6|75
1684494000000|2023-05-19 11:00:00|979.9|977.9|980.4|978.4|980.5|978.5|979.9|977.9|491
1684494300000|2023-05-19 11:05:00|980.5|978.5|980.3|978.3|980.5|978.5|980.3|978.3|80
1684494600000|2023-05-19 11:10:00|980.4|978.4|980.1|978.1|980.4|978.4|980|978|53
1684494900000|2023-05-19 11:15:00|980|978|980.4|978.4|980.4|978.4|979.9|977.9|43
1684495200000|2023-05-19 11:20:00|980.3|978.3|980.6|978.6|980.6|978.6|980.3|978.3|221
1684495500000|2023-05-19 11:25:00|980.5|978.5|980.3|978.3|980.7|978.7|980.2|978.2|65
1684495800000|2023-05-19 11:30:00|980.2|978.2|980.3|978.3|980.5|978.5|980.2|978.2|173
1684496100000|2023-05-19 11:35:00|980.4|978.4|980.6|978.6|980.7|978.7|980.3|978.3|40
1684496400000|2023-05-19 11:40:00|980.5|978.5|980.3|978.3|980.7|978.7|980.3|978.3|133
1684496700000|2023-05-19 11:45:00|980.4|978.4|980.3|978.3|980.5|978.5|980|978|203
1684497000000|2023-05-19 11:50:00|980.4|978.4|980.6|978.6|980.6|978.6|980.3|978.3|41
1684497300000|2023-05-19 11:55:00|980.5|978.5|980.7|978.7|980.7|978.7|980.4|978.4|192
1684497600000|2023-05-19 12:00:00|980.6|978.6|981.3|979.3|981.4|979.4|980.6|978.6|203
1684497900000|2023-05-19 12:05:00|981.2|979.2|980.9|978.9|981.2|979.2|980.7|978.7|86
1684498200000|2023-05-19 12:10:00|980.8|978.8|980.8|978.8|981|979|980.7|978.7|101
1684498500000|2023-05-19 12:15:00|980.9|978.9|980.7|978.7|980.9|978.9|980.5|978.5|212
1684498800000|2023-05-19 12:20:00|980.8|978.8|980.9|978.9|981.1|979.1|980.8|978.8|230
1684499100000|2023-05-19 12:25:00|981.1|979.1|981.4|979.4|981.5|979.5|981.1|979.1|318
1684499400000|2023-05-19 12:30:00|981.5|979.5|981.7|979.7|981.8|979.8|981.3|979.3|570
1684499700000|2023-05-19 12:35:00|981.8|979.8|981.6|979.6|982.1|980.1|981.5|979.5|194
1684500000000|2023-05-19 12:40:00|981.7|979.7|981.6|979.6|981.9|979.9|981.4|979.4|164
1684500300000|2023-05-19 12:45:00|981.8|979.8|981.3|979.3|981.8|979.8|981.2|979.2|99
1684500600000|2023-05-19 12:50:00|981.4|979.4|981.3|979.3|981.5|979.5|981.2|979.2|235
1684500900000|2023-05-19 12:55:00|981.2|979.2|981.5|979.5|981.7|979.7|981.2|979.2|284
1684501200000|2023-05-19 13:00:00|981.6|979.6|981.5|979.5|981.8|979.8|981.2|979.2|1081
1684501500000|2023-05-19 13:05:00|981.6|979.6|981.1|979.1|981.7|979.7|981.1|979.1|226
1684501800000|2023-05-19 13:10:00|981.2|979.2|980|978|981.2|979.2|979.9|977.9|420
1684502100000|2023-05-19 13:15:00|979.9|977.9|980.2|978.2|980.2|978.2|979.5|977.5|519
1684502400000|2023-05-19 13:20:00|980.1|978.1|980.7|978.7|980.9|978.9|980.1|978.1|2964
1684502700000|2023-05-19 13:25:00|980.8|978.8|979.5|977.5|980.8|978.8|979.5|977.5|1985
1684503000000|2023-05-19 13:30:00|978.8|978.3|979.4|978.9|980.2|979.7|977.9|977.4|6081
1684503300000|2023-05-19 13:35:00|979.3|978.8|978|977.5|979.5|979|977.6|977.1|2682
1684503600000|2023-05-19 13:40:00|978.1|977.6|977.9|977.4|978.5|978|977.6|977.1|1946
1684503900000|2023-05-19 13:45:00|978|977.5|978.1|977.6|978.5|978|977.6|977.1|1256
1684504200000|2023-05-19 13:50:00|978.2|977.7|978.5|978|978.9|978.4|978|977.5|2182
1684504500000|2023-05-19 13:55:00|978.4|977.9|978.2|977.7|978.7|978.2|977.8|977.3|691
1684504800000|2023-05-19 14:00:00|978.1|977.6|977.3|976.8|978.2|977.7|977.1|976.6|689
1684505100000|2023-05-19 14:05:00|977.2|976.7|976.7|976.2|977.4|976.9|976.7|976.2|959
1684505400000|2023-05-19 14:10:00|976.6|976.1|977|976.5|977.2|976.7|976.4|975.9|1260
1684505700000|2023-05-19 14:15:00|977.1|976.6|977.6|977.1|977.7|977.2|977.1|976.6|939
1684506000000|2023-05-19 14:20:00|977.7|977.2|978.4|977.9|978.5|978|977.6|977.1|692
1684506300000|2023-05-19 14:25:00|978.5|978|978.8|978.3|978.9|978.4|978.3|977.8|654
1684506600000|2023-05-19 14:30:00|978.7|978.2|978.4|977.9|978.8|978.3|978.1|977.6|366
1684506900000|2023-05-19 14:35:00|978.5|978|977.9|977.4|978.6|978.1|977.6|977.1|562
1684507200000|2023-05-19 14:40:00|978|977.5|977.3|976.8|978|977.5|977|976.5|780
1684507500000|2023-05-19 14:45:00|977.2|976.7|976.9|976.4|977.2|976.7|976.8|976.3|665
1684507800000|2023-05-19 14:50:00|977|976.5|977|976.5|977.3|976.8|976.9|976.4|806
1684508100000|2023-05-19 14:55:00|977.1|976.6|977.3|976.8|977.3|976.8|976.7|976.2|475
1684508400000|2023-05-19 15:00:00|977.2|976.7|977.3|976.8|977.6|977.1|977.2|976.7|814
1684508700000|2023-05-19 15:05:00|977.4|976.9|976.4|975.9|977.4|976.9|976.4|975.9|1349
1684509000000|2023-05-19 15:10:00|976.5|976|977.3|976.8|977.5|977|976.1|975.6|1425
1684509300000|2023-05-19 15:15:00|977.5|977|978.7|978.2|979.2|978.7|976.8|976.3|2866
1684509600000|2023-05-19 15:20:00|978.9|978.4|978.4|977.9|979.8|979.3|978.4|977.9|1114
1684509900000|2023-05-19 15:25:00|978.6|978.1|977.9|977.4|978.9|978.4|977.9|977.4|1436
1684510200000|2023-05-19 15:30:00|977.8|977.3|977.5|977|978.1|977.6|976.9|976.4|933
1684510500000|2023-05-19 15:35:00|977.6|977.1|976.8|976.3|977.6|977.1|976.5|976|714
1684510800000|2023-05-19 15:40:00|976.7|976.2|977.5|977|977.6|977.1|976.4|975.9|1132
1684511100000|2023-05-19 15:45:00|977.4|976.9|977.5|977|978|977.5|977.3|976.8|849
1684511400000|2023-05-19 15:50:00|977.4|976.9|977.5|977|977.6|977.1|977.1|976.6|254
1684511700000|2023-05-19 15:55:00|977.4|976.9|977|976.5|978.1|977.6|976.7|976.2|1619
1684512000000|2023-05-19 16:00:00|976.9|976.4|977.3|976.8|977.3|976.8|976.5|976|358
1684512300000|2023-05-19 16:05:00|977.2|976.7|976.8|976.3|977.3|976.8|976.8|976.3|341
1684512600000|2023-05-19 16:10:00|976.7|976.2|976.6|976.1|977|976.5|976.6|976.1|190
1684512900000|2023-05-19 16:15:00|976.5|976|976.5|976|976.9|976.4|976.3|975.8|584
1684513200000|2023-05-19 16:20:00|976.7|976.2|976.5|976|976.8|976.3|976.4|975.9|578
1684513500000|2023-05-19 16:25:00|976.6|976.1|976.5|976|976.8|976.3|976.4|975.9|312
1684513800000|2023-05-19 16:30:00|976.4|975.9|975.8|975.3|976.4|975.9|975.6|975.1|499
1684514100000|2023-05-19 16:35:00|975.7|975.2|976.5|976|976.5|976|975.7|975.2|397
1684514400000|2023-05-19 16:40:00|976.4|975.9|976.8|976.3|976.8|976.3|976.3|975.8|205
1684514700000|2023-05-19 16:45:00|976.7|976.2|977.2|976.7|977.3|976.8|976.7|976.2|274
1684515000000|2023-05-19 16:50:00|977.1|976.6|977.9|977.4|977.9|977.4|977.1|976.6|450
1684515300000|2023-05-19 16:55:00|977.8|977.3|978|977.5|978|977.5|977.7|977.2|401
1684515600000|2023-05-19 17:00:00|978.1|977.6|978.3|977.8|978.4|977.9|977.9|977.4|493
1684515900000|2023-05-19 17:05:00|978.2|977.7|977.8|977.3|978.3|977.8|977.8|977.3|188
1684516200000|2023-05-19 17:10:00|977.7|977.2|977.5|977|977.7|977.2|977.4|976.9|216
1684516500000|2023-05-19 17:15:00|977.4|976.9|977.7|977.2|977.7|977.2|977.4|976.9|208
1684516800000|2023-05-19 17:20:00|977.6|977.1|977.7|977.2|977.9|977.4|977.5|977|437
1684517100000|2023-05-19 17:25:00|977.6|977.1|977.5|977|977.7|977.2|977.3|976.8|294
1684517400000|2023-05-19 17:30:00|977.6|977.1|977.9|977.4|977.9|977.4|977.4|976.9|332
1684517700000|2023-05-19 17:35:00|977.8|977.3|977.9|977.4|977.9|977.4|977.8|977.3|377
1684518000000|2023-05-19 17:40:00|978|977.5|977.9|977.4|978|977.5|977.7|977.2|388
1684518300000|2023-05-19 17:45:00|977.8|977.3|977.3|976.8|977.9|977.4|977.2|976.7|264
1684518600000|2023-05-19 17:50:00|977.2|976.7|977.2|976.7|977.3|976.8|977|976.5|177
1684518900000|2023-05-19 17:55:00|977.1|976.6|976.7|976.2|977.1|976.6|976.7|976.2|206
1684519200000|2023-05-19 18:00:00|976.6|976.1|976.6|976.1|976.9|976.4|976.5|976|367
1684519500000|2023-05-19 18:05:00|976.7|976.2|976.3|975.8|976.7|976.2|976.3|975.8|407
1684519800000|2023-05-19 18:10:00|976.2|975.7|975.9|975.4|976.2|975.7|975.8|975.3|485
1684520100000|2023-05-19 18:15:00|975.8|975.3|976|975.5|976|975.5|975.4|974.9|1728
1684520400000|2023-05-19 18:20:00|976.1|975.6|976.2|975.7|976.3|975.8|976|975.5|841
1684520700000|2023-05-19 18:25:00|976.3|975.8|976|975.5|976.3|975.8|975.9|975.4|291
1684521000000|2023-05-19 18:30:00|975.9|975.4|976|975.5|976|975.5|975.6|975.1|379
1684521300000|2023-05-19 18:35:00|975.9|975.4|975.8|975.3|975.9|975.4|975.7|975.2|271
1684521600000|2023-05-19 18:40:00|975.9|975.4|975.6|975.1|975.9|975.4|975.4|974.9|378
1684521900000|2023-05-19 18:45:00|975.5|975|975.2|974.7|975.5|975|975|974.5|563
1684522200000|2023-05-19 18:50:00|975.1|974.6|975.7|975.2|975.9|975.4|975.1|974.6|345
1684522500000|2023-05-19 18:55:00|975.8|975.3|975.7|975.2|975.9|975.4|975.7|975.2|281
1684522800000|2023-05-19 19:00:00|975.8|975.3|975.9|975.4|976|975.5|975.6|975.1|289
1684523100000|2023-05-19 19:05:00|975.8|975.3|975.8|975.3|976|975.5|975.6|975.1|228
1684523400000|2023-05-19 19:10:00|975.7|975.2|976.1|975.6|976.1|975.6|975.7|975.2|183
1684523700000|2023-05-19 19:15:00|976|975.5|975.9|975.4|976.2|975.7|975.9|975.4|196
1684524000000|2023-05-19 19:20:00|975.8|975.3|976.1|975.6|976.1|975.6|975.7|975.2|121
1684524300000|2023-05-19 19:25:00|976.2|975.7|975.7|975.2|976.2|975.7|975.7|975.2|404
1684524600000|2023-05-19 19:30:00|975.8|975.3|975.7|975.2|975.9|975.4|975.5|975|303
1684524900000|2023-05-19 19:35:00|975.6|975.1|975.9|975.4|976.1|975.6|975.6|975.1|288
1684525200000|2023-05-19 19:40:00|976|975.5|976.7|976.2|976.7|976.2|976|975.5|1244
1684525500000|2023-05-19 19:45:00|976.6|976.1|976.8|976.3|976.9|976.4|976.4|975.9|948
1684525800000|2023-05-19 19:50:00|976.7|976.2|977.3|976.8|977.4|976.9|976.6|976.1|1909
1684526100000|2023-05-19 19:55:00|977.4|976.9|977.9|977.4|977.9|977.4|977.3|976.8|8972
1684526400000|2023-05-19 20:00:00|978.5|976.5|978.2|976.2|978.5|976.5|978.1|976.1|891
1684526700000|2023-05-19 20:05:00|978|976|978.2|976.2|978.3|976.3|978|976|269
1684527000000|2023-05-19 20:10:00|978.3|976.3|978.3|976.3|978.3|976.3|978.1|976.1|142
1684527300000|2023-05-19 20:15:00|978.2|976.2|978.3|976.3|978.3|976.3|978|976|307
1684527600000|2023-05-19 20:20:00|978.2|976.2|978.3|976.3|978.4|976.4|978.1|976.1|206
1684527900000|2023-05-19 20:25:00|978.1|976.1|977.8|975.8|978.1|976.1|977.8|975.8|24
1684528200000|2023-05-19 20:30:00|977.7|975.7|977.8|975.8|977.8|975.8|977.7|975.7|19
1684528500000|2023-05-19 20:35:00|977.9|975.9|977.8|975.8|977.9|975.9|977.8|975.8|19
1684528800000|2023-05-19 20:40:00|977.9|975.9|978|976|978|976|977.9|975.9|22
1684529100000|2023-05-19 20:45:00|977.9|975.9|978.5|976.5|978.6|976.6|977.8|975.8|316
1684529400000|2023-05-19 20:50:00|978.3|976.3|978.2|976.2|978.3|976.3|978.2|976.2|55
1684529700000|2023-05-19 20:55:00|978.3|976.3|977.6|975.6|978.3|976.3|977.2|975.2|197
1684706700000|2023-05-21 22:05:00|976.7|974.7|978|976|978.1|976.1|976.7|974.7|28
1684707000000|2023-05-21 22:10:00|978.2|976.2|978|976|978.2|976.2|978|976|4
1684707300000|2023-05-21 22:15:00|978.3|976.3|978|976|978.3|976.3|978|976|2
1684709700000|2023-05-21 22:55:00|978.3|976.3|978.3|976.3|978.3|976.3|978.3|976.3|5
1684710000000|2023-05-21 23:00:00|978.8|976.8|978.8|976.8|978.8|976.8|978.8|976.8|1
1684710600000|2023-05-21 23:10:00|978.4|976.4|978.6|976.6|978.6|976.6|978.4|976.4|2
1684710900000|2023-05-21 23:15:00|978.8|976.8|978.8|976.8|978.8|976.8|978.8|976.8|4
1684711200000|2023-05-21 23:20:00|978.5|976.5|978.6|976.6|978.6|976.6|978.5|976.5|2
1684711500000|2023-05-21 23:25:00|978.4|976.4|978.4|976.4|978.4|976.4|978.4|976.4|2
1684711800000|2023-05-21 23:30:00|978.6|976.6|978.6|976.6|978.6|976.6|978.6|976.6|2
1684712100000|2023-05-21 23:35:00|978.4|976.4|978.4|976.4|978.4|976.4|978.4|976.4|2
1684712400000|2023-05-21 23:40:00|978.7|976.7|978.4|976.4|978.7|976.7|978.4|976.4|7
1684712700000|2023-05-21 23:45:00|978.3|976.3|978|976|978.3|976.3|978|976|3
1684713000000|2023-05-21 23:50:00|978.2|976.2|978.2|976.2|978.2|976.2|978.2|976.2|3
1684713300000|2023-05-21 23:55:00|978.3|976.3|978.4|976.4|978.4|976.4|978.2|976.2|25
1684713600000|2023-05-22 00:00:00|978.5|976.5|978.7|976.7|979|977|977.8|975.8|103
1684713900000|2023-05-22 00:05:00|978.8|976.8|978.8|976.8|978.8|976.8|978.8|976.8|1
1684714200000|2023-05-22 00:10:00|979.4|977.4|979.6|977.6|979.6|977.6|979.1|977.1|39
1684714500000|2023-05-22 00:15:00|979.5|977.5|979.6|977.6|980.2|978.2|979.5|977.5|46
1684714800000|2023-05-22 00:20:00|979.7|977.7|979.8|977.8|979.8|977.8|979.6|977.6|11
1684715100000|2023-05-22 00:25:00|979.7|977.7|980.1|978.1|980.1|978.1|979.7|977.7|65
1684715400000|2023-05-22 00:30:00|980|978|980.6|978.6|980.8|978.8|980|978|122
1684715700000|2023-05-22 00:35:00|980.5|978.5|979.8|977.8|980.5|978.5|979.8|977.8|44
1684716000000|2023-05-22 00:40:00|979.9|977.9|980|978|980|978|979.4|977.4|15
1684716300000|2023-05-22 00:45:00|980.2|978.2|979.4|977.4|980.3|978.3|979.4|977.4|60
1684716600000|2023-05-22 00:50:00|979.5|977.5|980.2|978.2|980.2|978.2|979.5|977.5|6
1684716900000|2023-05-22 00:55:00|980.5|978.5|980.3|978.3|980.5|978.5|980.2|978.2|5
1684717200000|2023-05-22 01:00:00|980.4|978.4|981.1|979.1|981.3|979.3|980.4|978.4|86
1684717500000|2023-05-22 01:05:00|981.3|979.3|980.2|978.2|981.4|979.4|980.2|978.2|19
1684717800000|2023-05-22 01:10:00|980|978|980.2|978.2|980.2|978.2|980|978|6
1684718100000|2023-05-22 01:15:00|980|978|980|978|980.4|978.4|979.7|977.7|47
1684718400000|2023-05-22 01:20:00|980.5|978.5|980.8|978.8|981.3|979.3|980.3|978.3|36
1684718700000|2023-05-22 01:25:00|980.3|978.3|980.9|978.9|981|979|979.9|977.9|10
1684719000000|2023-05-22 01:30:00|980.7|978.7|979|977|980.7|978.7|979|977|38
1684719300000|2023-05-22 01:35:00|978.9|976.9|977.7|975.7|979.6|977.6|977.7|975.7|45
1684719600000|2023-05-22 01:40:00|977.6|975.6|978.6|976.6|979.3|977.3|977.3|975.3|112
1684719900000|2023-05-22 01:45:00|978.7|976.7|979.9|977.9|979.9|977.9|978.7|976.7|33
1684720200000|2023-05-22 01:50:00|980|978|979.6|977.6|980.5|978.5|979.6|977.6|45
1684720500000|2023-05-22 01:55:00|980.2|978.2|980.5|978.5|980.6|978.6|980|978|13
1684720800000|2023-05-22 02:00:00|980.1|978.1|980.5|978.5|981|979|979.8|977.8|69
1684721100000|2023-05-22 02:05:00|980.7|978.7|980.4|978.4|981.3|979.3|980|978|93
1684721400000|2023-05-22 02:10:00|980.5|978.5|980.7|978.7|980.7|978.7|980.5|978.5|5
1684721700000|2023-05-22 02:15:00|980.6|978.6|983.9|981.9|984|982|980.6|978.6|269
1684722000000|2023-05-22 02:20:00|983.5|981.5|984.9|982.9|984.9|982.9|983.5|981.5|42
1684722300000|2023-05-22 02:25:00|984.5|982.5|986.2|984.2|986.3|984.3|984.5|982.5|166
1684722600000|2023-05-22 02:30:00|986.4|984.4|984.6|982.6|986.4|984.4|984.6|982.6|40
1684722900000|2023-05-22 02:35:00|984.4|982.4|984.5|982.5|984.5|982.5|984.2|982.2|27
1684723500000|2023-05-22 02:45:00|985|983|985|983|985|983|985|983|2
1684723800000|2023-05-22 02:50:00|984.3|982.3|984.3|982.3|984.3|982.3|984.3|982.3|12
1684724100000|2023-05-22 02:55:00|985|983|985.2|983.2|985.2|983.2|984.8|982.8|6
1684724400000|2023-05-22 03:00:00|985.3|983.3|985.1|983.1|985.4|983.4|985.1|983.1|43
1684724700000|2023-05-22 03:05:00|984.6|982.6|983.3|981.3|984.6|982.6|983.2|981.2|21
1684725000000|2023-05-22 03:10:00|983.1|981.1|982.6|980.6|983.1|981.1|982.6|980.6|15
1684725300000|2023-05-22 03:15:00|983.8|981.8|983.8|981.8|983.8|981.8|983.7|981.7|7
1684725600000|2023-05-22 03:20:00|983.9|981.9|983.8|981.8|984.1|982.1|983.7|981.7|14
1684725900000|2023-05-22 03:25:00|983.7|981.7|984.1|982.1|984.4|982.4|983.7|981.7|5
1684726500000|2023-05-22 03:35:00|983.9|981.9|984.2|982.2|984.2|982.2|983.9|981.9|4
1684726800000|2023-05-22 03:40:00|984.3|982.3|984.5|982.5|984.6|982.6|984.3|982.3|9
1684727100000|2023-05-22 03:45:00|984.1|982.1|984.3|982.3|984.3|982.3|984.1|982.1|9
1684727400000|2023-05-22 03:50:00|984.4|982.4|984.4|982.4|984.4|982.4|984.4|982.4|1
1684727700000|2023-05-22 03:55:00|984.5|982.5|984.5|982.5|984.5|982.5|984.5|982.5|4
1684728000000|2023-05-22 04:00:00|984.4|982.4|985.1|983.1|985.1|983.1|984.4|982.4|3
1684728300000|2023-05-22 04:05:00|||||||||2
1684728600000|2023-05-22 04:10:00|985.2|983.2|985.1|983.1|985.2|983.2|985.1|983.1|9
1684728900000|2023-05-22 04:15:00|985.3|983.3|985.4|983.4|985.4|983.4|985.3|983.3|6
1684729200000|2023-05-22 04:20:00|985.1|983.1|985.3|983.3|985.4|983.4|985.1|983.1|58
1684729500000|2023-05-22 04:25:00|985.4|983.4|985.4|983.4|985.4|983.4|985.4|983.4|6
1684729800000|2023-05-22 04:30:00|985.3|983.3|984.7|982.7|985.3|983.3|984.7|982.7|21
1684730100000|2023-05-22 04:35:00|984.8|982.8|984.5|982.5|984.8|982.8|984.5|982.5|26
1684730400000|2023-05-22 04:40:00|984.8|982.8|985.2|983.2|985.2|983.2|984.8|982.8|11
1684730700000|2023-05-22 04:45:00|984.9|982.9|985|983|985|983|984.9|982.9|4
1684731000000|2023-05-22 04:50:00|985.1|983.1|985|983|985.1|983.1|985|983|12
1684731300000|2023-05-22 04:55:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|2
1684731600000|2023-05-22 05:00:00|984.6|982.6|984.9|982.9|984.9|982.9|984.2|982.2|25
1684731900000|2023-05-22 05:05:00|985|983|985.1|983.1|985.5|983.5|985|983|26
1684732200000|2023-05-22 05:10:00|985.4|983.4|985.4|983.4|985.5|983.5|985.4|983.4|9
1684732500000|2023-05-22 05:15:00|985.1|983.1|985.3|983.3|985.9|983.9|985|983|23
1684732800000|2023-05-22 05:20:00|985.4|983.4|985.7|983.7|985.7|983.7|985.3|983.3|59
1684733100000|2023-05-22 05:25:00|985.8|983.8|985.7|983.7|986.3|984.3|985.6|983.6|30
1684733400000|2023-05-22 05:30:00|985.4|983.4|983.8|981.8|985.4|983.4|983.8|981.8|63
1684733700000|2023-05-22 05:35:00|983.7|981.7|983.3|981.3|983.8|981.8|983.2|981.2|75
1684734000000|2023-05-22 05:40:00|983.7|981.7|983.6|981.6|983.8|981.8|983.3|981.3|18
1684734300000|2023-05-22 05:45:00|983.7|981.7|983.8|981.8|983.9|981.9|983.6|981.6|8
1684734600000|2023-05-22 05:50:00|983.9|981.9|984.3|982.3|984.3|982.3|983.9|981.9|11
1684734900000|2023-05-22 05:55:00|984.4|982.4|984.1|982.1|984.4|982.4|983.8|981.8|15
1684735200000|2023-05-22 06:00:00|984.3|982.3|984.9|982.9|984.9|982.9|984.3|982.3|129
1684735500000|2023-05-22 06:05:00|985|983|985.3|983.3|985.9|983.9|985|983|90
1684735800000|2023-05-22 06:10:00|985.2|983.2|985.3|983.3|985.5|983.5|984.8|982.8|32
1684736100000|2023-05-22 06:15:00|985.2|983.2|985.9|983.9|986.1|984.1|985.1|983.1|58
1684736400000|2023-05-22 06:20:00|986.3|984.3|986.8|984.8|987.2|985.2|986.3|984.3|215
1684736700000|2023-05-22 06:25:00|986.6|984.6|986.7|984.7|987.4|985.4|986.6|984.6|31
1684737000000|2023-05-22 06:30:00|987|985|987.8|985.8|987.8|985.8|986.9|984.9|90
1684737300000|2023-05-22 06:35:00|987.7|985.7|986.9|984.9|987.7|985.7|986.9|984.9|207
1684737600000|2023-05-22 06:40:00|987.1|985.1|986.1|984.1|987.2|985.2|986|984|552
1684737900000|2023-05-22 06:45:00|986|984|986.2|984.2|986.7|984.7|985.9|983.9|289
1684738200000|2023-05-22 06:50:00|986.1|984.1|985.8|983.8|986.5|984.5|985.8|983.8|255
1684738500000|2023-05-22 06:55:00|985.7|983.7|985.5|983.5|986|984|985.5|983.5|198
1684738800000|2023-05-22 07:00:00|985.6|983.6|985.2|983.2|985.6|983.6|984.6|982.6|229
1684739100000|2023-05-22 07:05:00|985.3|983.3|986|984|986.1|984.1|985.3|983.3|263
1684739400000|2023-05-22 07:10:00|986.1|984.1|984.5|982.5|986.1|984.1|984.5|982.5|463
1684739700000|2023-05-22 07:15:00|984.7|982.7|983.5|981.5|984.7|982.7|983.4|981.4|514
1684740000000|2023-05-22 07:20:00|983.6|981.6|984.5|982.5|984.7|982.7|983.6|981.6|167
1684740300000|2023-05-22 07:25:00|984.4|982.4|984.5|982.5|984.5|982.5|983.8|981.8|138
1684740600000|2023-05-22 07:30:00|984.4|982.4|984.5|982.5|984.6|982.6|983.6|981.6|213
1684740900000|2023-05-22 07:35:00|984.4|982.4|984.5|982.5|984.8|982.8|984.4|982.4|137
1684741200000|2023-05-22 07:40:00|984.4|982.4|985.4|983.4|985.4|983.4|984.4|982.4|97
1684741500000|2023-05-22 07:45:00|985.3|983.3|985.6|983.6|985.8|983.8|985.2|983.2|81
1684741800000|2023-05-22 07:50:00|985.5|983.5|985.5|983.5|985.7|983.7|985.3|983.3|264
1684742100000|2023-05-22 07:55:00|985.6|983.6|985.5|983.5|985.7|983.7|985.3|983.3|119
1684742400000|2023-05-22 08:00:00|985.6|983.6|984.6|982.6|985.6|983.6|984.5|982.5|510
1684742700000|2023-05-22 08:05:00|984.5|982.5|984.9|982.9|984.9|982.9|984.1|982.1|442
1684743000000|2023-05-22 08:10:00|984.8|982.8|984.5|982.5|984.8|982.8|984.3|982.3|146
1684743300000|2023-05-22 08:15:00|984.6|982.6|985|983|985|983|984.4|982.4|154
1684743600000|2023-05-22 08:20:00|984.9|982.9|985.1|983.1|985.1|983.1|984.8|982.8|197
1684743900000|2023-05-22 08:25:00|985|983|985.2|983.2|985.4|983.4|984.9|982.9|166
1684744200000|2023-05-22 08:30:00|985.3|983.3|985.6|983.6|985.6|983.6|985.1|983.1|266
1684744500000|2023-05-22 08:35:00|985.5|983.5|985.4|983.4|985.7|983.7|985.3|983.3|144
1684744800000|2023-05-22 08:40:00|985.5|983.5|986|984|986.1|984.1|985.5|983.5|159
1684745100000|2023-05-22 08:45:00|986.1|984.1|986|984|986.3|984.3|985.9|983.9|165
1684745400000|2023-05-22 08:50:00|986.1|984.1|986.4|984.4|986.4|984.4|985.9|983.9|103
1684745700000|2023-05-22 08:55:00|986.3|984.3|986.2|984.2|986.3|984.3|986.1|984.1|187
1684746000000|2023-05-22 09:00:00|986.1|984.1|986.3|984.3|986.4|984.4|986.1|984.1|259
1684746300000|2023-05-22 09:05:00|986.4|984.4|986.4|984.4|986.5|984.5|986.2|984.2|128
1684746600000|2023-05-22 09:10:00|986.3|984.3|986.1|984.1|986.5|984.5|986|984|104
1684746900000|2023-05-22 09:15:00|986.2|984.2|986.6|984.6|986.7|984.7|986.1|984.1|193
1684747200000|2023-05-22 09:20:00|986.5|984.5|986.7|984.7|986.7|984.7|986.5|984.5|80
1684747500000|2023-05-22 09:25:00|986.8|984.8|986.3|984.3|986.8|984.8|986.3|984.3|103
1684747800000|2023-05-22 09:30:00|986.4|984.4|986.3|984.3|986.5|984.5|986.2|984.2|144
1684748100000|2023-05-22 09:35:00|986.4|984.4|986.2|984.2|986.7|984.7|986.1|984.1|185
1684748400000|2023-05-22 09:40:00|986.1|984.1|986|984|986.1|984.1|985.8|983.8|143
1684748700000|2023-05-22 09:45:00|985.9|983.9|985.6|983.6|986|984|985.4|983.4|159
1684749000000|2023-05-22 09:50:00|985.7|983.7|985.5|983.5|985.7|983.7|985.3|983.3|191
1684749300000|2023-05-22 09:55:00|985.4|983.4|985.5|983.5|985.7|983.7|985.4|983.4|187
1684749600000|2023-05-22 10:00:00|985.4|983.4|985.6|983.6|985.6|983.6|985.2|983.2|225
1684749900000|2023-05-22 10:05:00|985.7|983.7|985.6|983.6|985.8|983.8|985.6|983.6|132
1684750200000|2023-05-22 10:10:00|985.7|983.7|985.8|983.8|985.9|983.9|985.7|983.7|90
1684750500000|2023-05-22 10:15:00|985.9|983.9|986.1|984.1|986.2|984.2|985.8|983.8|121
1684750800000|2023-05-22 10:20:00|986|984|986.2|984.2|986.2|984.2|985.9|983.9|210
1684751100000|2023-05-22 10:25:00|986.1|984.1|986.1|984.1|986.3|984.3|986.1|984.1|100
1684751400000|2023-05-22 10:30:00|986.2|984.2|986.1|984.1|986.7|984.7|986.1|984.1|208
1684751700000|2023-05-22 10:35:00|986|984|986|984|986.3|984.3|986|984|54
1684752000000|2023-05-22 10:40:00|985.9|983.9|985.6|983.6|986|984|985.5|983.5|69
1684752300000|2023-05-22 10:45:00|985.5|983.5|985.2|983.2|985.6|983.6|985.2|983.2|96
1684752600000|2023-05-22 10:50:00|985.1|983.1|985|983|985.2|983.2|985|983|116
1684752900000|2023-05-22 10:55:00|985.1|983.1|985.1|983.1|985.2|983.2|985|983|129
1684753200000|2023-05-22 11:00:00|985|983|985|983|985.2|983.2|984.8|982.8|316
1684753500000|2023-05-22 11:05:00|984.9|982.9|984.8|982.8|985.1|983.1|984.8|982.8|195
1684753800000|2023-05-22 11:10:00|984.7|982.7|984.4|982.4|984.8|982.8|984.2|982.2|506
1684754100000|2023-05-22 11:15:00|984.3|982.3|984.7|982.7|984.7|982.7|984.3|982.3|81
1684754400000|2023-05-22 11:20:00|984.6|982.6|984.5|982.5|984.8|982.8|984.5|982.5|73
1684754700000|2023-05-22 11:25:00|984.6|982.6|984.6|982.6|984.7|982.7|984.5|982.5|76
1684755000000|2023-05-22 11:30:00|984.7|982.7|985.2|983.2|985.3|983.3|984.5|982.5|281
1684755300000|2023-05-22 11:35:00|985.1|983.1|984.8|982.8|985.2|983.2|984.7|982.7|347
1684755600000|2023-05-22 11:40:00|984.9|982.9|984.7|982.7|984.9|982.9|984.6|982.6|135
1684755900000|2023-05-22 11:45:00|984.6|982.6|984.9|982.9|985|983|984.6|982.6|86
1684756200000|2023-05-22 11:50:00|985|983|985|983|985.2|983.2|985|983|77
1684756500000|2023-05-22 11:55:00|985.1|983.1|985.5|983.5|985.6|983.6|985.1|983.1|105
1684756800000|2023-05-22 12:00:00|985.4|983.4|986.1|984.1|986.1|984.1|985.3|983.3|253
1684757100000|2023-05-22 12:05:00|986|984|985.8|983.8|986|984|985.7|983.7|96
1684757400000|2023-05-22 12:10:00|985.7|983.7|985.6|983.6|985.8|983.8|985.5|983.5|104
1684757700000|2023-05-22 12:15:00|985.7|983.7|985.9|983.9|985.9|983.9|985.7|983.7|119
1684758000000|2023-05-22 12:20:00|986|984|986.5|984.5|986.5|984.5|986|984|131
1684758300000|2023-05-22 12:25:00|986.4|984.4|986.6|984.6|986.6|984.6|986.2|984.2|181
1684758600000|2023-05-22 12:30:00|986.5|984.5|986.9|984.9|986.9|984.9|986.3|984.3|369
1684758900000|2023-05-22 12:35:00|987|985|987|985|987.1|985.1|986.7|984.7|157
1684759200000|2023-05-22 12:40:00|986.9|984.9|986.2|984.2|987.1|985.1|986.1|984.1|363
1684759500000|2023-05-22 12:45:00|986.1|984.1|986.1|984.1|986.4|984.4|985.9|983.9|149
1684759800000|2023-05-22 12:50:00|986.2|984.2|986.2|984.2|986.4|984.4|986|984|71
1684760100000|2023-05-22 12:55:00|986.3|984.3|986.2|984.2|986.3|984.3|986.1|984.1|82
1684760400000|2023-05-22 13:00:00|986.1|984.1|986|984|986.2|984.2|985.8|983.8|241
1684760700000|2023-05-22 13:05:00|985.9|983.9|986.1|984.1|986.1|984.1|985.8|983.8|211
1684761000000|2023-05-22 13:10:00|986|984|985.9|983.9|986|984|985.9|983.9|177
1684761300000|2023-05-22 13:15:00|986|984|985.6|983.6|986.2|984.2|985.6|983.6|99
1684761600000|2023-05-22 13:20:00|985.5|983.5|985.7|983.7|986|984|985.4|983.4|395
1684761900000|2023-05-22 13:25:00|985.6|983.6|985.3|983.3|985.7|983.7|985.1|983.1|695
1684762200000|2023-05-22 13:30:00|984.6|984.1|987.1|986.6|987.1|986.6|984.6|984.1|6950
1684762500000|2023-05-22 13:35:00|987|986.5|988|987.5|988.6|988.1|987|986.5|4559
1684762800000|2023-05-22 13:40:00|988.1|987.6|988.5|988|989.3|988.8|988|987.5|3723
1684763100000|2023-05-22 13:45:00|988.6|988.1|989.2|988.7|989.3|988.8|988.3|987.8|2268
1684763400000|2023-05-22 13:50:00|989.3|988.8|988.3|987.8|989.7|989.2|988.2|987.7|2624
1684763700000|2023-05-22 13:55:00|988.4|987.9|987.7|987.2|988.4|987.9|987.5|987|803
1684764000000|2023-05-22 14:00:00|987.6|987.1|987.3|986.8|987.9|987.4|986.9|986.4|1931
1684764300000|2023-05-22 14:05:00|987.2|986.7|986.5|986|987.7|987.2|986.3|985.8|1776
1684764600000|2023-05-22 14:10:00|986.4|985.9|987.6|987.1|987.9|987.4|986.3|985.8|1673
1684764900000|2023-05-22 14:15:00|987.5|987|987.8|987.3|987.8|987.3|987.2|986.7|1058
1684765200000|2023-05-22 14:20:00|987.9|987.4|987.6|987.1|987.9|987.4|987.4|986.9|1163
1684765500000|2023-05-22 14:25:00|987.5|987|987|986.5|987.6|987.1|986.8|986.3|2087
1684765800000|2023-05-22 14:30:00|986.9|986.4|987.4|986.9|987.6|987.1|986.8|986.3|835
1684766100000|2023-05-22 14:35:00|987.5|987|987.1|986.6|987.6|987.1|987.1|986.6|834
1684766400000|2023-05-22 14:40:00|987|986.5|987.3|986.8|987.4|986.9|986.9|986.4|661
1684766700000|2023-05-22 14:45:00|987.4|986.9|987.2|986.7|987.8|987.3|987.1|986.6|668
1684767000000|2023-05-22 14:50:00|987.3|986.8|986.9|986.4|987.6|987.1|986.7|986.2|1099
1684767300000|2023-05-22 14:55:00|986.8|986.3|987|986.5|987|986.5|986.5|986|1285
1684767600000|2023-05-22 15:00:00|987.1|986.6|987|986.5|987.1|986.6|986.8|986.3|919
1684767900000|2023-05-22 15:05:00|986.9|986.4|986.5|986|987.2|986.7|986.4|985.9|1053
1684768200000|2023-05-22 15:10:00|986.6|986.1|986.4|985.9|986.7|986.2|986.3|985.8|601
1684768500000|2023-05-22 15:15:00|986.3|985.8|986.4|985.9|986.6|986.1|986.2|985.7|390
1684768800000|2023-05-22 15:20:00|986.3|985.8|986.4|985.9|986.6|986.1|986.1|985.6|555
1684769100000|2023-05-22 15:25:00|986.5|986|986.5|986|986.8|986.3|986.2|985.7|739
1684769400000|2023-05-22 15:30:00|986.4|985.9|985.9|985.4|986.5|986|985.8|985.3|547
1684769700000|2023-05-22 15:35:00|985.8|985.3|985.5|985|986|985.5|985.4|984.9|1003
1684770000000|2023-05-22 15:40:00|985.4|984.9|985.3|984.8|985.6|985.1|985.2|984.7|549
1684770300000|2023-05-22 15:45:00|985.2|984.7|985.1|984.6|985.3|984.8|984.9|984.4|712
1684770600000|2023-05-22 15:50:00|985.2|984.7|985.6|985.1|985.6|985.1|985.2|984.7|193
1684770900000|2023-05-22 15:55:00|985.7|985.2|985.4|984.9|986|985.5|985.4|984.9|586
1684771200000|2023-05-22 16:00:00|985.5|985|985.5|985|985.6|985.1|985.1|984.6|564
1684771500000|2023-05-22 16:05:00|985.6|985.1|985.9|985.4|985.9|985.4|985.4|984.9|179
1684771800000|2023-05-22 16:10:00|985.8|985.3|985.8|985.3|986.2|985.7|985.8|985.3|317
1684772100000|2023-05-22 16:15:00|985.9|985.4|986.1|985.6|986.1|985.6|985.5|985|333
1684772400000|2023-05-22 16:20:00|986|985.5|985.6|985.1|986.1|985.6|985.6|985.1|198
1684772700000|2023-05-22 16:25:00|985.7|985.2|985.8|985.3|986|985.5|985.7|985.2|260
1684773000000|2023-05-22 16:30:00|985.7|985.2|985.5|985|985.9|985.4|985.5|985|302
1684773300000|2023-05-22 16:35:00|985.6|985.1|985.8|985.3|985.9|985.4|985.5|985|388
1684773600000|2023-05-22 16:40:00|985.7|985.2|986|985.5|986|985.5|985.7|985.2|179
1684773900000|2023-05-22 16:45:00|985.9|985.4|985.8|985.3|986.1|985.6|985.7|985.2|500
1684774200000|2023-05-22 16:50:00|985.9|985.4|985.8|985.3|986|985.5|985.8|985.3|212
1684774500000|2023-05-22 16:55:00|985.9|985.4|986.1|985.6|986.1|985.6|985.9|985.4|368
1684774800000|2023-05-22 17:00:00|986.2|985.7|986|985.5|986.4|985.9|985.9|985.4|385
1684775100000|2023-05-22 17:05:00|985.9|985.4|985.9|985.4|986.1|985.6|985.8|985.3|186
1684775400000|2023-05-22 17:10:00|986|985.5|985.5|985|986|985.5|985.3|984.8|2031
1684775700000|2023-05-22 17:15:00|985.4|984.9|985.5|985|985.5|985|985|984.5|404
1684776000000|2023-05-22 17:20:00|985.4|984.9|985.4|984.9|985.6|985.1|985.2|984.7|422
1684776300000|2023-05-22 17:25:00|985.5|985|985.7|985.2|985.9|985.4|985.4|984.9|324
1684776600000|2023-05-22 17:30:00|985.8|985.3|986|985.5|986.1|985.6|985.6|985.1|529
1684776900000|2023-05-22 17:35:00|985.9|985.4|986.1|985.6|986.2|985.7|985.9|985.4|218
1684777200000|2023-05-22 17:40:00|986.2|985.7|986.1|985.6|986.4|985.9|986|985.5|222
1684777500000|2023-05-22 17:45:00|986.2|985.7|986.1|985.6|986.2|985.7|985.9|985.4|221
1684777800000|2023-05-22 17:50:00|986|985.5|986.3|985.8|986.4|985.9|986|985.5|268
1684778100000|2023-05-22 17:55:00|986.2|985.7|986.4|985.9|986.6|986.1|986.2|985.7|291
1684778400000|2023-05-22 18:00:00|986.3|985.8|986.4|985.9|986.5|986|986.3|985.8|261
1684778700000|2023-05-22 18:05:00|986.5|986|986.3|985.8|986.5|986|986.2|985.7|121
1684779000000|2023-05-22 18:10:00|986.4|985.9|986.3|985.8|986.6|986.1|986.3|985.8|170
1684779300000|2023-05-22 18:15:00|986.4|985.9|986.5|986|986.7|986.2|986.4|985.9|215
1684779600000|2023-05-22 18:20:00|986.6|986.1|986.3|985.8|986.6|986.1|986.3|985.8|249
1684779900000|2023-05-22 18:25:00|986.4|985.9|986.7|986.2|986.7|986.2|986.3|985.8|273
1684780200000|2023-05-22 18:30:00|986.6|986.1|986.5|986|986.6|986.1|986.4|985.9|235
1684780500000|2023-05-22 18:35:00|986.4|985.9|986.7|986.2|986.7|986.2|986.4|985.9|290
1684780800000|2023-05-22 18:40:00|986.6|986.1|986.6|986.1|986.7|986.2|986.5|986|449
1684781100000|2023-05-22 18:45:00|986.5|986|986.7|986.2|986.8|986.3|986.5|986|263
1684781400000|2023-05-22 18:50:00|986.8|986.3|986.8|986.3|987|986.5|986.7|986.2|282
1684781700000|2023-05-22 18:55:00|986.7|986.2|986.6|986.1|986.8|986.3|986.2|985.7|347
1684782000000|2023-05-22 19:00:00|986.7|986.2|986.6|986.1|986.8|986.3|986.5|986|288
1684782300000|2023-05-22 19:05:00|986.7|986.2|986.3|985.8|986.7|986.2|986.3|985.8|168
1684782600000|2023-05-22 19:10:00|986.2|985.7|985.9|985.4|986.6|986.1|985.9|985.4|837
1684782900000|2023-05-22 19:15:00|985.8|985.3|986.1|985.6|986.3|985.8|985.8|985.3|463
1684783200000|2023-05-22 19:20:00|986.2|985.7|985.7|985.2|986.2|985.7|985.6|985.1|627
1684783500000|2023-05-22 19:25:00|985.6|985.1|985.6|985.1|985.6|985.1|985.3|984.8|592
1684783800000|2023-05-22 19:30:00|985.5|985|985.3|984.8|985.6|985.1|985.3|984.8|527
1684784100000|2023-05-22 19:35:00|985.2|984.7|985.2|984.7|985.4|984.9|985|984.5|531
1684784400000|2023-05-22 19:40:00|985.3|984.8|985.4|984.9|985.6|985.1|985.3|984.8|445
1684784700000|2023-05-22 19:45:00|985.3|984.8|985|984.5|985.7|985.2|985|984.5|710
1684785000000|2023-05-22 19:50:00|985.1|984.6|985.3|984.8|985.6|985.1|984.9|984.4|886
1684785300000|2023-05-22 19:55:00|985.4|984.9|985.2|984.7|985.4|984.9|984.5|984|9393
1684785600000|2023-05-22 20:00:00|985.8|983.8|986.2|984.2|986.3|984.3|985.7|983.7|802
1684785900000|2023-05-22 20:05:00|986.3|984.3|986.1|984.1|986.3|984.3|986.1|984.1|200
1684786200000|2023-05-22 20:10:00|986.2|984.2|986.1|984.1|986.2|984.2|986|984|71
1684786500000|2023-05-22 20:15:00|986.2|984.2|986.2|984.2|986.2|984.2|986.2|984.2|30
1684787100000|2023-05-22 20:25:00|986.1|984.1|986.3|984.3|986.3|984.3|986.1|984.1|11
1684787700000|2023-05-22 20:35:00|986.2|984.2|986.2|984.2|986.2|984.2|986.2|984.2|3
1684788000000|2023-05-22 20:40:00|||||||||13
1684788300000|2023-05-22 20:45:00|986.1|984.1|986.2|984.2|986.2|984.2|986.1|984.1|13
1684788600000|2023-05-22 20:50:00|986.1|984.1|986|984|986.1|984.1|986|984|14
1684788900000|2023-05-22 20:55:00|985.9|983.9|986.1|984.1|986.1|984.1|985.7|983.7|62
1684792500000|2023-05-22 21:55:00|983.4|981.4|983.4|981.4|983.4|981.4|983.4|981.4|8
1684792800000|2023-05-22 22:00:00|986.3|984.3|985.9|983.9|986.3|984.3|985.9|983.9|0
1684793100000|2023-05-22 22:05:00|986|984|986.1|984.1|986.3|984.3|986|984|0
1684793400000|2023-05-22 22:10:00|986.2|984.2|986.1|984.1|986.2|984.2|986.1|984.1|0
1684793700000|2023-05-22 22:15:00|986.2|984.2|986.4|984.4|986.4|984.4|986.1|984.1|0
1684794000000|2023-05-22 22:20:00|986.3|984.3|986.2|984.2|986.4|984.4|986.2|984.2|0
1684794300000|2023-05-22 22:25:00|986.3|984.3|986.1|984.1|986.3|984.3|986.1|984.1|0
1684794600000|2023-05-22 22:30:00|986.2|984.2|986.4|984.4|986.5|984.5|986.2|984.2|0
1684794900000|2023-05-22 22:35:00|986.5|984.5|986.4|984.4|986.5|984.5|986.4|984.4|0
1684795500000|2023-05-22 22:45:00|986.3|984.3|986.4|984.4|986.4|984.4|986.3|984.3|0
1684795800000|2023-05-22 22:50:00|986.5|984.5|986.5|984.5|986.5|984.5|986.4|984.4|0
1684796100000|2023-05-22 22:55:00|986.4|984.4|986.4|984.4|986.5|984.5|986.4|984.4|0
1684796400000|2023-05-22 23:00:00|986.5|984.5|987.5|985.5|987.6|985.6|986.1|984.1|0
1684796700000|2023-05-22 23:05:00|987.6|985.6|987.1|985.1|987.8|985.8|987.1|985.1|0
1684797000000|2023-05-22 23:10:00|987.2|985.2|987.3|985.3|987.3|985.3|987.1|985.1|0
1684797300000|2023-05-22 23:15:00|987.4|985.4|987.6|985.6|987.6|985.6|987.3|985.3|0
1684797600000|2023-05-22 23:20:00|987.7|985.7|988.1|986.1|988.4|986.4|987.6|985.6|0
1684797900000|2023-05-22 23:25:00|988.2|986.2|988.3|986.3|988.3|986.3|988.1|986.1|0
1684798200000|2023-05-22 23:30:00|988.4|986.4|988.3|986.3|988.4|986.4|988.2|986.2|0
1684798500000|2023-05-22 23:35:00|988.2|986.2|988.1|986.1|988.3|986.3|988.1|986.1|0
1684798800000|2023-05-22 23:40:00|988|986|988.2|986.2|988.2|986.2|988|986|0
1684799100000|2023-05-22 23:45:00|988.1|986.1|988.1|986.1|988.3|986.3|988.1|986.1|0
1684799400000|2023-05-22 23:50:00|988.2|986.2|988.3|986.3|988.3|986.3|988.1|986.1|0
1684799700000|2023-05-22 23:55:00|988.2|986.2|988.3|986.3|988.3|986.3|988.1|986.1|0
1684800000000|2023-05-23 00:00:00|988.4|986.4|987.6|985.6|988.4|986.4|987.6|985.6|6
1684800300000|2023-05-23 00:05:00|987.4|985.4|987.6|985.6|987.7|985.7|987.2|985.2|20
1684800600000|2023-05-23 00:10:00|987.5|985.5|987.4|985.4|987.5|985.5|986.9|984.9|71
1684800900000|2023-05-23 00:15:00|987.3|985.3|987.8|985.8|987.8|985.8|987.2|985.2|64
1684801200000|2023-05-23 00:20:00|988.2|986.2|988.2|986.2|988.6|986.6|988.2|986.2|19
1684801500000|2023-05-23 00:25:00|988.3|986.3|988.2|986.2|988.3|986.3|988.2|986.2|10
1684801800000|2023-05-23 00:30:00|988.4|986.4|988.4|986.4|988.5|986.5|988.4|986.4|8
1684802100000|2023-05-23 00:35:00|988.2|986.2|987.8|985.8|988.2|986.2|987.7|985.7|9
1684802400000|2023-05-23 00:40:00|988|986|988.1|986.1|988.2|986.2|987.9|985.9|21
1684802700000|2023-05-23 00:45:00|988.2|986.2|988.4|986.4|989|987|988.1|986.1|61
1684803000000|2023-05-23 00:50:00|988.3|986.3|988.2|986.2|988.3|986.3|988.2|986.2|14
1684803300000|2023-05-23 00:55:00|988.1|986.1|987.1|985.1|988.3|986.3|987.1|985.1|27
1684803600000|2023-05-23 01:00:00|987.2|985.2|986.2|984.2|987.3|985.3|986|984|116
1684803900000|2023-05-23 01:05:00|986.4|984.4|986.4|984.4|986.6|984.6|986.2|984.2|41
1684804200000|2023-05-23 01:10:00|986.3|984.3|986.5|984.5|987|985|986.3|984.3|30
1684804500000|2023-05-23 01:15:00|986.3|984.3|986.2|984.2|986.3|984.3|985.4|983.4|21
1684804800000|2023-05-23 01:20:00|986.6|984.6|986.5|984.5|987|985|986.5|984.5|30
1684805100000|2023-05-23 01:25:00|986.1|984.1|987.5|985.5|987.5|985.5|986.1|984.1|33
1684805400000|2023-05-23 01:30:00|987.6|985.6|987.4|985.4|987.8|985.8|987|985|182
1684805700000|2023-05-23 01:35:00|987.3|985.3|988|986|989.2|987.2|987.3|985.3|169
1684806000000|2023-05-23 01:40:00|988.2|986.2|987.9|985.9|988.3|986.3|987.7|985.7|395
1684806300000|2023-05-23 01:45:00|987.8|985.8|989|987|989.2|987.2|987.7|985.7|98
1684806600000|2023-05-23 01:50:00|988.3|986.3|987.8|985.8|988.6|986.6|987.8|985.8|26
1684806900000|2023-05-23 01:55:00|987.7|985.7|987|985|987.8|985.8|986.9|984.9|252
1684807200000|2023-05-23 02:00:00|987.1|985.1|986.9|984.9|987.6|985.6|986.8|984.8|226
1684807500000|2023-05-23 02:05:00|986.7|984.7|987.5|985.5|987.5|985.5|986.4|984.4|40
1684807800000|2023-05-23 02:10:00|987.4|985.4|987|985|987.6|985.6|987|985|41
1684808100000|2023-05-23 02:15:00|987.1|985.1|985.4|983.4|987.1|985.1|985.4|983.4|18
1684808400000|2023-05-23 02:20:00|985.9|983.9|985.9|983.9|986.1|984.1|985.8|983.8|20
1684808700000|2023-05-23 02:25:00|986.2|984.2|986.2|984.2|986.2|984.2|986.2|984.2|4
1684809000000|2023-05-23 02:30:00|986.3|984.3|985.7|983.7|986.3|984.3|985.6|983.6|44
1684809300000|2023-05-23 02:35:00|986.4|984.4|986.3|984.3|986.7|984.7|986.3|984.3|19
1684809600000|2023-05-23 02:40:00|986.2|984.2|986.4|984.4|986.4|984.4|986.2|984.2|13
1684809900000|2023-05-23 02:45:00|986|984|986|984|986|984|986|984|1
1684810200000|2023-05-23 02:50:00|986.6|984.6|987.4|985.4|987.4|985.4|986.6|984.6|9
1684810500000|2023-05-23 02:55:00|987.6|985.6|987.9|985.9|988.4|986.4|987.6|985.6|34
1684810800000|2023-05-23 03:00:00|987.3|985.3|987.3|985.3|987.3|985.3|987.3|985.3|4
1684811100000|2023-05-23 03:05:00|987.1|985.1|987.6|985.6|987.6|985.6|986.9|984.9|7
1684811400000|2023-05-23 03:10:00|986.7|984.7|986.7|984.7|986.7|984.7|986.7|984.7|2
1684811700000|2023-05-23 03:15:00|986.6|984.6|986.2|984.2|986.6|984.6|986.2|984.2|4
1684812000000|2023-05-23 03:20:00|986.1|984.1|985.7|983.7|986.1|984.1|985.3|983.3|107
1684812300000|2023-05-23 03:25:00|985.9|983.9|985.5|983.5|985.9|983.9|985.2|983.2|40
1684812600000|2023-05-23 03:30:00|985.3|983.3|985.9|983.9|986.1|984.1|985.3|983.3|57
1684812900000|2023-05-23 03:35:00|985.8|983.8|985.9|983.9|985.9|983.9|985.8|983.8|17
1684813200000|2023-05-23 03:40:00|985.7|983.7|985.4|983.4|985.8|983.8|985.4|983.4|31
1684813500000|2023-05-23 03:45:00|985.3|983.3|984.9|982.9|985.3|983.3|984.5|982.5|49
1684813800000|2023-05-23 03:50:00|984.8|982.8|985.2|983.2|985.5|983.5|984.6|982.6|26
1684814100000|2023-05-23 03:55:00|985.6|983.6|985.5|983.5|985.6|983.6|985.4|983.4|15
1684814400000|2023-05-23 04:00:00|985.4|983.4|985.3|983.3|985.6|983.6|985.3|983.3|9
1684814700000|2023-05-23 04:05:00|985.2|983.2|985|983|985.2|983.2|985|983|8
1684815000000|2023-05-23 04:10:00|985.3|983.3|985.5|983.5|985.5|983.5|985.2|983.2|6
1684815300000|2023-05-23 04:15:00|985.6|983.6|985.7|983.7|985.9|983.9|985.6|983.6|15
1684815600000|2023-05-23 04:20:00|985.8|983.8|986|984|986.1|984.1|985.8|983.8|10
1684815900000|2023-05-23 04:25:00|985.9|983.9|985.9|983.9|986.1|984.1|985.8|983.8|8
1684816200000|2023-05-23 04:30:00|986|984|985.8|983.8|986|984|985.8|983.8|11
1684816500000|2023-05-23 04:35:00|986|984|986.1|984.1|986.1|984.1|986|984|4
1684816800000|2023-05-23 04:40:00|986|984|985.8|983.8|986|984|985.8|983.8|11
1684817100000|2023-05-23 04:45:00|985.7|983.7|985.4|983.4|985.7|983.7|985.3|983.3|8
1684817400000|2023-05-23 04:50:00|985.5|983.5|985.8|983.8|985.8|983.8|985.5|983.5|3
1684817700000|2023-05-23 04:55:00|985.7|983.7|985.7|983.7|985.7|983.7|985.7|983.7|3
1684818000000|2023-05-23 05:00:00|985.6|983.6|985.2|983.2|985.8|983.8|984.9|982.9|56
1684818300000|2023-05-23 05:05:00|985.1|983.1|985.2|983.2|985.2|983.2|985|983|11
1684818600000|2023-05-23 05:10:00|985.1|983.1|984.8|982.8|985.2|983.2|984.7|982.7|16
1684818900000|2023-05-23 05:15:00|985.2|983.2|985.5|983.5|985.5|983.5|985.2|983.2|3
1684819200000|2023-05-23 05:20:00|985.4|983.4|985.1|983.1|985.5|983.5|985.1|983.1|14
1684819500000|2023-05-23 05:25:00|985.6|983.6|985|983|985.9|983.9|985|983|19
1684819800000|2023-05-23 05:30:00|984.8|982.8|985.1|983.1|985.1|983.1|984.7|982.7|39
1684820100000|2023-05-23 05:35:00|984.9|982.9|984.4|982.4|984.9|982.9|984.4|982.4|26
1684820400000|2023-05-23 05:40:00|984.3|982.3|984.6|982.6|984.7|982.7|984.3|982.3|26
1684820700000|2023-05-23 05:45:00|984.5|982.5|984.8|982.8|985|983|984.5|982.5|44
1684821000000|2023-05-23 05:50:00|984.9|982.9|984.9|982.9|985.3|983.3|984.6|982.6|27
1684821300000|2023-05-23 05:55:00|984.7|982.7|984.2|982.2|984.8|982.8|984|982|35
1684821600000|2023-05-23 06:00:00|984.3|982.3|983.7|981.7|984.7|982.7|983.7|981.7|51
1684821900000|2023-05-23 06:05:00|983.6|981.6|984|982|984|982|983|981|224
1684822200000|2023-05-23 06:10:00|983.7|981.7|983.7|981.7|984|982|983.6|981.6|61
1684822500000|2023-05-23 06:15:00|983.8|981.8|984|982|984.5|982.5|983.8|981.8|29
1684822800000|2023-05-23 06:20:00|983.9|981.9|983.9|981.9|984.1|982.1|983.9|981.9|23
1684823100000|2023-05-23 06:25:00|984|982|983.9|981.9|984.1|982.1|983.8|981.8|12
1684823400000|2023-05-23 06:30:00|983.6|981.6|983.5|981.5|983.7|981.7|983|981|55
1684823700000|2023-05-23 06:35:00|983.4|981.4|982.3|980.3|983.6|981.6|982.3|980.3|93
1684824000000|2023-05-23 06:40:00|982.4|980.4|982.1|980.1|982.5|980.5|981.6|979.6|236
1684824300000|2023-05-23 06:45:00|982.2|980.2|981.6|979.6|982.3|980.3|981.5|979.5|154
1684824600000|2023-05-23 06:50:00|981.7|979.7|980.7|978.7|981.8|979.8|980.6|978.6|289
1684824900000|2023-05-23 06:55:00|980.8|978.8|980.9|978.9|980.9|978.9|980.3|978.3|322
1684825200000|2023-05-23 07:00:00|980.8|978.8|980.4|978.4|981|979|980.2|978.2|413
1684825500000|2023-05-23 07:05:00|980.3|978.3|980.3|978.3|980.7|978.7|980.2|978.2|200
1684825800000|2023-05-23 07:10:00|980.2|978.2|979.7|977.7|980.2|978.2|979.6|977.6|755
1684826100000|2023-05-23 07:15:00|979.8|977.8|979.7|977.7|979.8|977.8|979|977|560
1684826400000|2023-05-23 07:20:00|979.8|977.8|980.2|978.2|980.2|978.2|979.7|977.7|196
1684826700000|2023-05-23 07:25:00|980.3|978.3|979.9|977.9|980.4|978.4|979.8|977.8|196
1684827000000|2023-05-23 07:30:00|979.8|977.8|980|978|980.2|978.2|979.7|977.7|181
1684827300000|2023-05-23 07:35:00|980.1|978.1|979.5|977.5|980.3|978.3|979.4|977.4|131
1684827600000|2023-05-23 07:40:00|979.6|977.6|979.9|977.9|980.1|978.1|979.6|977.6|128
1684827900000|2023-05-23 07:45:00|980.1|978.1|980.1|978.1|980.1|978.1|979.8|977.8|85
1684828200000|2023-05-23 07:50:00|980.2|978.2|980.3|978.3|980.4|978.4|979.8|977.8|197
1684828500000|2023-05-23 07:55:00|980.4|978.4|980.5|978.5|980.5|978.5|980|978|82
1684828800000|2023-05-23 08:00:00|980.4|978.4|979.9|977.9|980.4|978.4|979.7|977.7|497
1684829100000|2023-05-23 08:05:00|980|978|980.2|978.2|980.3|978.3|979.8|977.8|222
1684829400000|2023-05-23 08:10:00|980.3|978.3|980.2|978.2|980.4|978.4|980|978|166
1684829700000|2023-05-23 08:15:00|980.1|978.1|980.2|978.2|980.5|978.5|980.1|978.1|173
1684830000000|2023-05-23 08:20:00|980.3|978.3|980.5|978.5|980.7|978.7|980.2|978.2|97
1684830300000|2023-05-23 08:25:00|980.6|978.6|981|979|981.1|979.1|980.6|978.6|33
1684830600000|2023-05-23 08:30:00|980.8|978.8|981.1|979.1|981.1|979.1|980.5|978.5|52
1684830900000|2023-05-23 08:35:00|981.2|979.2|981|979|981.4|979.4|981|979|77
1684831200000|2023-05-23 08:40:00|980.9|978.9|980.8|978.8|981|979|980.6|978.6|100
1684831500000|2023-05-23 08:45:00|980.9|978.9|980.8|978.8|980.9|978.9|980.6|978.6|43
1684831800000|2023-05-23 08:50:00|980.6|978.6|980.5|978.5|980.9|978.9|980.5|978.5|27
1684832100000|2023-05-23 08:55:00|980.6|978.6|980.4|978.4|980.8|978.8|980.4|978.4|55
1684832400000|2023-05-23 09:00:00|980.5|978.5|980.4|978.4|980.5|978.5|980.1|978.1|240
1684832700000|2023-05-23 09:05:00|980.3|978.3|980.1|978.1|980.5|978.5|980|978|118
1684833000000|2023-05-23 09:10:00|980|978|980.3|978.3|980.4|978.4|980|978|178
1684833300000|2023-05-23 09:15:00|980.2|978.2|979.8|977.8|980.3|978.3|979.8|977.8|288
1684833600000|2023-05-23 09:20:00|979.9|977.9|979.4|977.4|980|978|979.4|977.4|168
1684833900000|2023-05-23 09:25:00|979.3|977.3|979.4|977.4|979.7|977.7|979.3|977.3|103
1684834200000|2023-05-23 09:30:00|979.5|977.5|979.7|977.7|979.7|977.7|979.4|977.4|72
1684834500000|2023-05-23 09:35:00|979.5|977.5|979.2|977.2|979.6|977.6|979.1|977.1|126
1684834800000|2023-05-23 09:40:00|979.3|977.3|978.7|976.7|979.3|977.3|978.7|976.7|101
1684835100000|2023-05-23 09:45:00|978.8|976.8|978.9|976.9|979.1|977.1|978.8|976.8|81
1684835400000|2023-05-23 09:50:00|979|977|978.8|976.8|979|977|978.7|976.7|100
1684835700000|2023-05-23 09:55:00|978.9|976.9|978.6|976.6|978.9|976.9|978.5|976.5|121
1684836000000|2023-05-23 10:00:00|978.5|976.5|978.4|976.4|978.6|976.6|978.3|976.3|138
1684836300000|2023-05-23 10:05:00|978.5|976.5|978.4|976.4|978.6|976.6|978.4|976.4|92
1684836600000|2023-05-23 10:10:00|978.5|976.5|978.1|976.1|978.5|976.5|978|976|221
1684836900000|2023-05-23 10:15:00|978|976|978.1|976.1|978.2|976.2|978|976|135
1684837200000|2023-05-23 10:20:00|978|976|978.1|976.1|978.2|976.2|977.9|975.9|161
1684837500000|2023-05-23 10:25:00|978|976|978.3|976.3|978.3|976.3|977.9|975.9|111
1684837800000|2023-05-23 10:30:00|978.2|976.2|978.4|976.4|978.4|976.4|978.2|976.2|64
1684838100000|2023-05-23 10:35:00|978.5|976.5|978.4|976.4|978.6|976.6|978.4|976.4|155
1684838400000|2023-05-23 10:40:00|978.3|976.3|978.5|976.5|978.7|976.7|978.3|976.3|169
1684838700000|2023-05-23 10:45:00|978.6|976.6|978.6|976.6|978.6|976.6|978.5|976.5|111
1684839000000|2023-05-23 10:50:00|978.5|976.5|978.4|976.4|978.6|976.6|978.2|976.2|128
1684839300000|2023-05-23 10:55:00|978.3|976.3|978.1|976.1|978.4|976.4|978.1|976.1|258
1684839600000|2023-05-23 11:00:00|978.2|976.2|977.8|975.8|978.3|976.3|977.8|975.8|165
1684839900000|2023-05-23 11:05:00|977.9|975.9|977.9|975.9|978.1|976.1|977.9|975.9|68
1684840200000|2023-05-23 11:10:00|977.8|975.8|977.9|975.9|978.2|976.2|977.8|975.8|404
1684840500000|2023-05-23 11:15:00|978|976|978.3|976.3|978.4|976.4|977.8|975.8|156
1684840800000|2023-05-23 11:20:00|978.4|976.4|978.1|976.1|978.4|976.4|978|976|348
1684841100000|2023-05-23 11:25:00|978.2|976.2|978.3|976.3|978.4|976.4|978.2|976.2|47
1684841400000|2023-05-23 11:30:00|978.5|976.5|978.1|976.1|978.5|976.5|977.8|975.8|478
1684841700000|2023-05-23 11:35:00|978|976|977.7|975.7|978.1|976.1|977.7|975.7|344
1684842000000|2023-05-23 11:40:00|977.8|975.8|977.5|975.5|977.9|975.9|977.4|975.4|555
1684842300000|2023-05-23 11:45:00|977.6|975.6|977.2|975.2|977.6|975.6|977.2|975.2|52
1684842600000|2023-05-23 11:50:00|977.3|975.3|976.8|974.8|977.4|975.4|976.8|974.8|332
1684842900000|2023-05-23 11:55:00|976.9|974.9|976.7|974.7|977.1|975.1|976.4|974.4|306
1684843200000|2023-05-23 12:00:00|976.6|974.6|976.7|974.7|976.9|974.9|976.5|974.5|479
1684843500000|2023-05-23 12:05:00|976.8|974.8|977|975|977|975|976.7|974.7|720
1684843800000|2023-05-23 12:10:00|977.1|975.1|977|975|977.2|975.2|976.9|974.9|191
1684844100000|2023-05-23 12:15:00|976.9|974.9|977|975|977|975|976.8|974.8|143
1684844400000|2023-05-23 12:20:00|976.9|974.9|977|975|977.1|975.1|976.9|974.9|420
1684844700000|2023-05-23 12:25:00|976.9|974.9|977.1|975.1|977.1|975.1|976.8|974.8|322
1684845000000|2023-05-23 12:30:00|977|975|976.5|974.5|977|975|976.1|974.1|450
1684845300000|2023-05-23 12:35:00|976.6|974.6|976.9|974.9|976.9|974.9|976.3|974.3|257
1684845600000|2023-05-23 12:40:00|976.8|974.8|976.8|974.8|977|975|976.7|974.7|71
1684845900000|2023-05-23 12:45:00|976.9|974.9|976.6|974.6|977|975|976.4|974.4|167
1684846200000|2023-05-23 12:50:00|976.7|974.7|976.5|974.5|976.7|974.7|976.4|974.4|130
1684846500000|2023-05-23 12:55:00|976.6|974.6|976.7|974.7|976.8|974.8|976.3|974.3|492
1684846800000|2023-05-23 13:00:00|976.6|974.6|976.9|974.9|977.3|975.3|976.6|974.6|488
1684847100000|2023-05-23 13:05:00|977|975|976.9|974.9|977|975|976.6|974.6|125
1684847400000|2023-05-23 13:10:00|977|975|976.9|974.9|977|975|976.6|974.6|147
1684847700000|2023-05-23 13:15:00|976.8|974.8|977.4|975.4|977.4|975.4|976.7|974.7|399
1684848000000|2023-05-23 13:20:00|977.2|975.2|977.2|975.2|977.2|975.2|977|975|228
1684848300000|2023-05-23 13:25:00|977.1|975.1|977.3|975.3|977.6|975.6|976.8|974.8|213
1684848600000|2023-05-23 13:30:00|976.6|976.1|976.2|975.7|977.2|976.7|975.3|974.8|4750
1684848900000|2023-05-23 13:35:00|976.3|975.8|976.4|975.9|976.8|976.3|975.9|975.4|2232
1684849200000|2023-05-23 13:40:00|976.5|976|976.6|976.1|976.8|976.3|976.2|975.7|2076
1684849500000|2023-05-23 13:45:00|976.7|976.2|975.6|975.1|976.8|976.3|975.6|975.1|2053
1684849800000|2023-05-23 13:50:00|975.7|975.2|976.4|975.9|976.5|976|975.4|974.9|1622
1684850100000|2023-05-23 13:55:00|976.5|976|976.6|976.1|977.4|976.9|976.2|975.7|1650
1684850400000|2023-05-23 14:00:00|976.8|976.3|977.7|977.2|978|977.5|976.7|976.2|1703
1684850700000|2023-05-23 14:05:00|977.6|977.1|978|977.5|978.4|977.9|977.4|976.9|867
1684851000000|2023-05-23 14:10:00|978.1|977.6|978.3|977.8|978.3|977.8|978|977.5|898
1684851300000|2023-05-23 14:15:00|978.2|977.7|978.7|978.2|979.1|978.6|977.8|977.3|1278
1684851600000|2023-05-23 14:20:00|978.8|978.3|978.1|977.6|979|978.5|978|977.5|821
1684851900000|2023-05-23 14:25:00|978|977.5|978.6|978.1|978.7|978.2|978|977.5|629
1684852200000|2023-05-23 14:30:00|978.5|978|978.5|978|979.1|978.6|978.3|977.8|877
1684852500000|2023-05-23 14:35:00|978.7|978.2|978.9|978.4|978.9|978.4|978.2|977.7|762
1684852800000|2023-05-23 14:40:00|978.8|978.3|978.2|977.7|978.8|978.3|978.1|977.6|962
1684853100000|2023-05-23 14:45:00|978.1|977.6|978.2|977.7|978.4|977.9|978|977.5|513
1684853400000|2023-05-23 14:50:00|978.1|977.6|977.8|977.3|978.1|977.6|977.6|977.1|918
1684853700000|2023-05-23 14:55:00|977.7|977.2|977.5|977|978|977.5|977.5|977|622
1684854000000|2023-05-23 15:00:00|977.6|977.1|977.7|977.2|978|977.5|977.5|977|399
1684854300000|2023-05-23 15:05:00|977.6|977.1|977.3|976.8|977.7|977.2|977.2|976.7|759
1684854600000|2023-05-23 15:10:00|977.2|976.7|977.2|976.7|977.3|976.8|977.1|976.6|497
1684854900000|2023-05-23 15:15:00|977.1|976.6|976.8|976.3|977.2|976.7|976.8|976.3|559
1684855200000|2023-05-23 15:20:00|976.9|976.4|976.9|976.4|977.1|976.6|976.8|976.3|629
1684855500000|2023-05-23 15:25:00|977|976.5|977.7|977.2|977.9|977.4|977|976.5|635
1684855800000|2023-05-23 15:30:00|977.8|977.3|977.8|977.3|978|977.5|977.8|977.3|1439
1684856100000|2023-05-23 15:35:00|977.9|977.4|978|977.5|978.1|977.6|977.6|977.1|1029
1684856400000|2023-05-23 15:40:00|978.1|977.6|978.7|978.2|978.7|978.2|978.1|977.6|534
1684856700000|2023-05-23 15:45:00|978.8|978.3|978.5|978|978.8|978.3|978.5|978|461
1684857000000|2023-05-23 15:50:00|978.4|977.9|978.1|977.6|978.4|977.9|978|977.5|335
1684857300000|2023-05-23 15:55:00|978.2|977.7|978|977.5|978.3|977.8|977.9|977.4|274
1684857600000|2023-05-23 16:00:00|978.1|977.6|977.4|976.9|978.1|977.6|977.2|976.7|502
1684857900000|2023-05-23 16:05:00|977.3|976.8|977.1|976.6|977.4|976.9|977|976.5|562
1684858200000|2023-05-23 16:10:00|977|976.5|976.7|976.2|977|976.5|976.7|976.2|295
1684858500000|2023-05-23 16:15:00|976.6|976.1|976.2|975.7|976.6|976.1|976.1|975.6|598
1684858800000|2023-05-23 16:20:00|976.3|975.8|976.2|975.7|976.4|975.9|976.1|975.6|451
1684859100000|2023-05-23 16:25:00|976.1|975.6|976|975.5|976.1|975.6|975.9|975.4|603
1684859400000|2023-05-23 16:30:00|975.9|975.4|975.7|975.2|976|975.5|975.6|975.1|688
1684859700000|2023-05-23 16:35:00|975.6|975.1|974.6|974.1|975.6|975.1|974.5|974|1210
1684860000000|2023-05-23 16:40:00|974.7|974.2|974.6|974.1|974.9|974.4|974.5|974|1005
1684860300000|2023-05-23 16:45:00|974.7|974.2|974.7|974.2|975|974.5|974.4|973.9|790
1684860600000|2023-05-23 16:50:00|974.8|974.3|974.9|974.4|975.1|974.6|974.6|974.1|386
1684860900000|2023-05-23 16:55:00|975|974.5|975.2|974.7|975.4|974.9|974.9|974.4|1006
1684861200000|2023-05-23 17:00:00|975.1|974.6|975.2|974.7|975.3|974.8|974.9|974.4|403
1684861500000|2023-05-23 17:05:00|975.1|974.6|975.5|975|975.7|975.2|974.9|974.4|436
1684861800000|2023-05-23 17:10:00|975.6|975.1|975.8|975.3|975.9|975.4|975.6|975.1|269
1684862100000|2023-05-23 17:15:00|975.9|975.4|975.7|975.2|976|975.5|975.6|975.1|240
1684862400000|2023-05-23 17:20:00|975.6|975.1|975.7|975.2|975.7|975.2|975.3|974.8|283
1684862700000|2023-05-23 17:25:00|975.6|975.1|974.5|974|975.6|975.1|974.4|973.9|539
1684863000000|2023-05-23 17:30:00|974.4|973.9|974.4|973.9|974.6|974.1|973.9|973.4|1329
1684863300000|2023-05-23 17:35:00|974.3|973.8|974.4|973.9|974.7|974.2|974.3|973.8|543
1684863600000|2023-05-23 17:40:00|974.5|974|974.9|974.4|975|974.5|974.5|974|529
1684863900000|2023-05-23 17:45:00|975|974.5|974.4|973.9|975|974.5|974.3|973.8|291
1684864200000|2023-05-23 17:50:00|974.3|973.8|974.2|973.7|974.4|973.9|974|973.5|338
1684864500000|2023-05-23 17:55:00|974.1|973.6|974.1|973.6|974.2|973.7|973.9|973.4|394
1684864800000|2023-05-23 18:00:00|974|973.5|974.2|973.7|974.4|973.9|973.9|973.4|381
1684865100000|2023-05-23 18:05:00|974.1|973.6|974.5|974|974.6|974.1|973.9|973.4|668
1684865400000|2023-05-23 18:10:00|974.4|973.9|973.9|973.4|974.5|974|973.8|973.3|408
1684865700000|2023-05-23 18:15:00|973.8|973.3|973.2|972.7|974|973.5|973|972.5|938
1684866000000|2023-05-23 18:20:00|973.1|972.6|972|971.5|973.2|972.7|971.9|971.4|1287
1684866300000|2023-05-23 18:25:00|972.1|971.6|971.9|971.4|972.2|971.7|971.5|971|1779
1684866600000|2023-05-23 18:30:00|971.8|971.3|972.3|971.8|972.6|972.1|971.7|971.2|919
1684866900000|2023-05-23 18:35:00|972.4|971.9|971.7|971.2|972.4|971.9|971.5|971|698
1684867200000|2023-05-23 18:40:00|971.5|971|971.7|971.2|971.7|971.2|971.2|970.7|1107
1684867500000|2023-05-23 18:45:00|971.6|971.1|971.8|971.3|972|971.5|971.4|970.9|306
1684867800000|2023-05-23 18:50:00|971.7|971.2|971.9|971.4|972.3|971.8|971.7|971.2|739
1684868100000|2023-05-23 18:55:00|971.8|971.3|972|971.5|972.2|971.7|971.8|971.3|427
1684868400000|2023-05-23 19:00:00|972.1|971.6|972|971.5|972.2|971.7|971.9|971.4|862
1684868700000|2023-05-23 19:05:00|972.1|971.6|971.9|971.4|972.3|971.8|971.7|971.2|339
1684869000000|2023-05-23 19:10:00|972|971.5|972.2|971.7|972.5|972|972|971.5|351
1684869300000|2023-05-23 19:15:00|972.3|971.8|970.7|970.2|972.3|971.8|970.7|970.2|1147
1684869600000|2023-05-23 19:20:00|970.8|970.3|971.4|970.9|971.4|970.9|970.7|970.2|1163
1684869900000|2023-05-23 19:25:00|971.5|971|971|970.5|971.5|971|970.9|970.4|868
1684870200000|2023-05-23 19:30:00|970.9|970.4|970.9|970.4|971.2|970.7|970.8|970.3|934
1684870500000|2023-05-23 19:35:00|971|970.5|970.6|970.1|971.1|970.6|970.6|970.1|1248
1684870800000|2023-05-23 19:40:00|970.7|970.2|970.2|969.7|970.7|970.2|970.1|969.6|1364
1684871100000|2023-05-23 19:45:00|970.1|969.6|970.3|969.8|970.4|969.9|970|969.5|1634
1684871400000|2023-05-23 19:50:00|970.2|969.7|970|969.5|970.4|969.9|969.9|969.4|1953
1684871700000|2023-05-23 19:55:00|969.9|969.4|969.4|968.9|970.3|969.8|969.3|968.8|11355
1684872000000|2023-05-23 20:00:00|969.5|969|971.2|969.2|971.4|969.4|969.5|968.1|1718
1684872300000|2023-05-23 20:05:00|971.1|969.1|971.1|969.1|971.2|969.2|970.9|968.9|147
1684872600000|2023-05-23 20:10:00|971.2|969.2|971.3|969.3|971.4|969.4|971.2|969.2|73
1684872900000|2023-05-23 20:15:00|971.2|969.2|970.9|968.9|971.4|969.4|970.8|968.8|99
1684873200000|2023-05-23 20:20:00|970.6|968.6|971|969|971|969|970.6|968.6|66
1684873500000|2023-05-23 20:25:00|971.1|969.1|970.9|968.9|971.1|969.1|970.6|968.6|87
1684873800000|2023-05-23 20:30:00|||||||||4
1684874100000|2023-05-23 20:35:00|971|969|971|969|971|969|971|969|16
1684874400000|2023-05-23 20:40:00|||||||||2
1684874700000|2023-05-23 20:45:00|970.9|968.9|970.9|968.9|970.9|968.9|970.9|968.9|2
1684875000000|2023-05-23 20:50:00|971|969|971.2|969.2|971.2|969.2|971|969|79
1684875300000|2023-05-23 20:55:00|971.1|969.1|970.5|968.5|971.1|969.1|970.3|968.3|88
1684876200000|2023-05-23 21:10:00|971.5|969.5|971.5|969.5|971.5|969.5|971.5|969.5|1
1684878300000|2023-05-23 21:45:00|971.1|969.1|971.1|969.1|971.1|969.1|971.1|969.1|1
1684878600000|2023-05-23 21:50:00|970.7|968.7|970.7|968.7|970.7|968.7|970.7|968.7|1
1684878900000|2023-05-23 21:55:00|970.2|968.2|970.2|968.2|970.2|968.2|970.2|968.2|1
1684879200000|2023-05-23 22:00:00|970|968|970.8|968.8|970.9|968.9|970|968|2
1684879500000|2023-05-23 22:05:00|970.9|968.9|970.9|968.9|971|969|970.7|968.7|0
1684879800000|2023-05-23 22:10:00|971|969|971|969|971|969|970.9|968.9|0
1684880100000|2023-05-23 22:15:00|970.9|968.9|971.2|969.2|971.2|969.2|970.8|968.8|0
1684880400000|2023-05-23 22:20:00|971.1|969.1|971.2|969.2|971.3|969.3|971.1|969.1|0
1684880700000|2023-05-23 22:25:00|971.1|969.1|971.1|969.1|971.1|969.1|971|969|0
1684881000000|2023-05-23 22:30:00|971.2|969.2|971.2|969.2|971.3|969.3|971.1|969.1|0
1684881300000|2023-05-23 22:35:00|971.1|969.1|971|969|971.1|969.1|971|969|0
1684881600000|2023-05-23 22:40:00|971.1|969.1|971.1|969.1|971.1|969.1|971.1|969.1|0
1684881900000|2023-05-23 22:45:00|971.2|969.2|971.3|969.3|971.3|969.3|971.2|969.2|0
1684882200000|2023-05-23 22:50:00|971.2|969.2|971.1|969.1|971.2|969.2|971.1|969.1|0
1684882500000|2023-05-23 22:55:00|971.2|969.2|971.2|969.2|971.2|969.2|971.2|969.2|0
1684882800000|2023-05-23 23:00:00|971.3|969.3|971.1|969.1|971.3|969.3|971|969|0
1684883100000|2023-05-23 23:05:00|971|969|971.1|969.1|971.1|969.1|971|969|0
1684883400000|2023-05-23 23:10:00|971.2|969.2|971.2|969.2|971.3|969.3|971.2|969.2|0
1684883700000|2023-05-23 23:15:00|971.3|969.3|971.2|969.2|971.3|969.3|971.2|969.2|0
1684884000000|2023-05-23 23:20:00|971.1|969.1|971.1|969.1|971.2|969.2|971.1|969.1|0
1684884300000|2023-05-23 23:25:00|971.2|969.2|971.1|969.1|971.2|969.2|971.1|969.1|0
1684884600000|2023-05-23 23:30:00|971.2|969.2|971.2|969.2|971.2|969.2|971.1|969.1|0
1684884900000|2023-05-23 23:35:00|971.3|969.3|971.1|969.1|971.3|969.3|971|969|0
1684885200000|2023-05-23 23:40:00|971|969|971.2|969.2|971.3|969.3|971|969|0
1684885500000|2023-05-23 23:45:00|971.3|969.3|971.4|969.4|971.4|969.4|971.2|969.2|0
1684885800000|2023-05-23 23:50:00|971.5|969.5|971.4|969.4|971.5|969.5|971.3|969.3|0
1684886100000|2023-05-23 23:55:00|971.5|969.5|971.5|969.5|971.5|969.5|971.4|969.4|0
1684886400000|2023-05-24 00:00:00|971.4|969.4|972.9|970.9|972.9|970.9|971.3|969.3|47
1684886700000|2023-05-24 00:05:00|972.8|970.8|973.2|971.2|973.4|971.4|972.5|970.5|88
1684887000000|2023-05-24 00:10:00|973.3|971.3|974.5|972.5|974.7|972.7|973.3|971.3|83
1684887300000|2023-05-24 00:15:00|974.6|972.6|974.3|972.3|974.8|972.8|974.3|972.3|86
1684887600000|2023-05-24 00:20:00|974.8|972.8|974.6|972.6|975.3|973.3|974.5|972.5|69
1684887900000|2023-05-24 00:25:00|974.4|972.4|974.3|972.3|974.4|972.4|974.3|972.3|32
1684888200000|2023-05-24 00:30:00|974.2|972.2|974|972|974.3|972.3|974|972|43
1684888500000|2023-05-24 00:35:00|973.9|971.9|973.8|971.8|973.9|971.9|973.8|971.8|67
1684888800000|2023-05-24 00:40:00|973.6|971.6|973.7|971.7|973.7|971.7|973.6|971.6|25
1684889100000|2023-05-24 00:45:00|973.8|971.8|973.9|971.9|973.9|971.9|973.6|971.6|75
1684889400000|2023-05-24 00:50:00|973.8|971.8|973.7|971.7|973.8|971.8|973.7|971.7|5
1684889700000|2023-05-24 00:55:00|973.5|971.5|973.5|971.5|973.5|971.5|973.5|971.5|5
1684890000000|2023-05-24 01:00:00|974|972|974.1|972.1|974.2|972.2|974|972|11
1684890300000|2023-05-24 01:05:00|974|972|973.4|971.4|974|972|973.1|971.1|38
1684890600000|2023-05-24 01:10:00|973.2|971.2|973.2|971.2|973.3|971.3|972.9|970.9|17
1684890900000|2023-05-24 01:15:00|973.3|971.3|972.7|970.7|974.1|972.1|972.4|970.4|50
1684891200000|2023-05-24 01:20:00|972.9|970.9|972.9|970.9|973|971|972.7|970.7|23
1684891500000|2023-05-24 01:25:00|973.2|971.2|972.6|970.6|973.4|971.4|972.6|970.6|22
1684891800000|2023-05-24 01:30:00|972.8|970.8|972.6|970.6|973.3|971.3|971.6|969.6|93
1684892100000|2023-05-24 01:35:00|972.2|970.2|973.4|971.4|973.4|971.4|972.1|970.1|18
1684892400000|2023-05-24 01:40:00|974.3|972.3|973.5|971.5|974.6|972.6|973.5|971.5|10
1684892700000|2023-05-24 01:45:00|973.3|971.3|973.6|971.6|973.6|971.6|972.8|970.8|29
1684893000000|2023-05-24 01:50:00|974.1|972.1|973.1|971.1|974.5|972.5|973.1|971.1|21
1684893300000|2023-05-24 01:55:00|972.9|970.9|972.5|970.5|972.9|970.9|972.5|970.5|16
1684893600000|2023-05-24 02:00:00|972.3|970.3|972.4|970.4|972.4|970.4|971.5|969.5|55
1684893900000|2023-05-24 02:05:00|972.7|970.7|971.3|969.3|972.7|970.7|971.1|969.1|24
1684894200000|2023-05-24 02:10:00|971.5|969.5|972.4|970.4|972.4|970.4|971.5|969.5|13
1684894500000|2023-05-24 02:15:00|972.2|970.2|972.3|970.3|972.3|970.3|972.2|970.2|5
1684894800000|2023-05-24 02:20:00|971.9|969.9|971.9|969.9|971.9|969.9|971.9|969.9|7
1684895100000|2023-05-24 02:25:00|972.1|970.1|971.6|969.6|972.1|970.1|971.4|969.4|24
1684895400000|2023-05-24 02:30:00|971.7|969.7|972.2|970.2|972.2|970.2|971.7|969.7|4
1684895700000|2023-05-24 02:35:00|972.1|970.1|972.1|970.1|972.1|970.1|972.1|970.1|2
1684896000000|2023-05-24 02:40:00|971.3|969.3|971|969|971.7|969.7|971|969|28
1684896300000|2023-05-24 02:45:00|971.3|969.3|971.9|969.9|971.9|969.9|971.2|969.2|19
1684896600000|2023-05-24 02:50:00|972.1|970.1|972.3|970.3|972.3|970.3|971.9|969.9|7
1684896900000|2023-05-24 02:55:00|971.8|969.8|971.8|969.8|971.8|969.8|971.5|969.5|11
1684897200000|2023-05-24 03:00:00|971.6|969.6|971.4|969.4|971.7|969.7|971.4|969.4|15
1684897500000|2023-05-24 03:05:00|972.6|970.6|972.6|970.6|972.6|970.6|972.6|970.6|2
1684897800000|2023-05-24 03:10:00|973|971|973|971|973.1|971.1|972.9|970.9|16
1684898100000|2023-05-24 03:15:00|973.4|971.4|972.9|970.9|973.4|971.4|972.9|970.9|10
1684898400000|2023-05-24 03:20:00|973.1|971.1|973.2|971.2|973.3|971.3|972.9|970.9|73
1684898700000|2023-05-24 03:25:00|973.1|971.1|973.1|971.1|973.1|971.1|973.1|971.1|43
1684899000000|2023-05-24 03:30:00|||||||||3
1684899300000|2023-05-24 03:35:00|973.7|971.7|974.3|972.3|974.3|972.3|973.7|971.7|18
1684899600000|2023-05-24 03:40:00|974.4|972.4|974.2|972.2|974.6|972.6|974.2|972.2|17
1684899900000|2023-05-24 03:45:00|974.3|972.3|974.3|972.3|974.3|972.3|974.3|972.3|6
1684900200000|2023-05-24 03:50:00|974.2|972.2|974.1|972.1|974.2|972.2|974.1|972.1|4
1684900500000|2023-05-24 03:55:00|974.2|972.2|974.3|972.3|974.3|972.3|974.2|972.2|9
1684900800000|2023-05-24 04:00:00|||||||||3
1684901100000|2023-05-24 04:05:00|974.2|972.2|974.4|972.4|974.4|972.4|974.2|972.2|9
1684901400000|2023-05-24 04:10:00|974.5|972.5|974.3|972.3|974.5|972.5|974.2|972.2|10
1684901700000|2023-05-24 04:15:00|974.4|972.4|974.9|972.9|974.9|972.9|974.4|972.4|6
1684902000000|2023-05-24 04:20:00|974.7|972.7|974.7|972.7|974.7|972.7|974.7|972.7|2
1684902300000|2023-05-24 04:25:00|975.1|973.1|975.2|973.2|975.2|973.2|975.1|973.1|4
1684902600000|2023-05-24 04:30:00|975|973|975.1|973.1|975.1|973.1|974.9|972.9|25
1684902900000|2023-05-24 04:35:00|975|973|974.9|972.9|975|973|974.9|972.9|2
1684903200000|2023-05-24 04:40:00|974.8|972.8|975.2|973.2|975.2|973.2|974.8|972.8|12
1684903500000|2023-05-24 04:45:00|975.4|973.4|975.1|973.1|975.4|973.4|975.1|973.1|4
1684903800000|2023-05-24 04:50:00|975.3|973.3|975.3|973.3|975.5|973.5|975.3|973.3|3
1684904100000|2023-05-24 04:55:00|975.1|973.1|975.1|973.1|975.1|973.1|975.1|973.1|2
1684904400000|2023-05-24 05:00:00|975.2|973.2|975.4|973.4|975.4|973.4|974.1|972.1|33
1684904700000|2023-05-24 05:05:00|975.5|973.5|975.7|973.7|976.2|974.2|975.5|973.5|23
1684905000000|2023-05-24 05:10:00|975.6|973.6|976.9|974.9|976.9|974.9|975.6|973.6|24
1684905300000|2023-05-24 05:15:00|977.1|975.1|975.6|973.6|977.1|975.1|975.6|973.6|25
1684905600000|2023-05-24 05:20:00|976|974|975.6|973.6|976|974|975.6|973.6|9
1684905900000|2023-05-24 05:25:00|975.5|973.5|974.8|972.8|975.9|973.9|974.8|972.8|27
1684906200000|2023-05-24 05:30:00|974.7|972.7|974.8|972.8|974.9|972.9|974.6|972.6|19
1684906500000|2023-05-24 05:35:00|974.6|972.6|974.8|972.8|975|973|974.6|972.6|10
1684906800000|2023-05-24 05:40:00|974.5|972.5|974.5|972.5|974.5|972.5|974.4|972.4|4
1684907100000|2023-05-24 05:45:00|974.3|972.3|974.6|972.6|974.6|972.6|974.3|972.3|7
1684907400000|2023-05-24 05:50:00|974.7|972.7|974.6|972.6|975.1|973.1|974.6|972.6|15
1684907700000|2023-05-24 05:55:00|974.3|972.3|974.3|972.3|974.6|972.6|974.1|972.1|25
1684908000000|2023-05-24 06:00:00|974.2|972.2|973.3|971.3|974.8|972.8|973.3|971.3|92
1684908300000|2023-05-24 06:05:00|973.4|971.4|974.4|972.4|974.5|972.5|973.4|971.4|109
1684908600000|2023-05-24 06:10:00|974.3|972.3|973.4|971.4|974.3|972.3|973.3|971.3|95
1684908900000|2023-05-24 06:15:00|973.3|971.3|973.7|971.7|973.9|971.9|973.1|971.1|175
1684909200000|2023-05-24 06:20:00|973.9|971.9|974.2|972.2|974.4|972.4|973.7|971.7|136
1684909500000|2023-05-24 06:25:00|974.1|972.1|973.4|971.4|974.3|972.3|973.4|971.4|168
1684909800000|2023-05-24 06:30:00|973.3|971.3|973|971|973.4|971.4|972.7|970.7|213
1684910100000|2023-05-24 06:35:00|972.9|970.9|972.3|970.3|972.9|970.9|972.2|970.2|173
1684910400000|2023-05-24 06:40:00|972.2|970.2|972.7|970.7|972.8|970.8|972.2|970.2|123
1684910700000|2023-05-24 06:45:00|972.9|970.9|972.2|970.2|972.9|970.9|972.2|970.2|357
1684911000000|2023-05-24 06:50:00|972.4|970.4|971.8|969.8|972.4|970.4|971.8|969.8|186
1684911300000|2023-05-24 06:55:00|971.9|969.9|972|970|972|970|971.7|969.7|128
1684911600000|2023-05-24 07:00:00|972.1|970.1|971.3|969.3|972.1|970.1|970.9|968.9|747
1684911900000|2023-05-24 07:05:00|971.2|969.2|971.4|969.4|971.7|969.7|971.1|969.1|174
1684912200000|2023-05-24 07:10:00|971.2|969.2|971.4|969.4|971.7|969.7|971|969|191
1684912500000|2023-05-24 07:15:00|971.3|969.3|969.9|967.9|971.4|969.4|969.6|967.6|491
1684912800000|2023-05-24 07:20:00|969.8|967.8|970.1|968.1|970.1|968.1|969.3|967.3|247
1684913100000|2023-05-24 07:25:00|970.2|968.2|970.3|968.3|970.7|968.7|970.2|968.2|105
1684913400000|2023-05-24 07:30:00|970.2|968.2|970|968|970.4|968.4|969.7|967.7|303
1684913700000|2023-05-24 07:35:00|969.9|967.9|970.2|968.2|970.5|968.5|969.7|967.7|248
1684914000000|2023-05-24 07:40:00|970.3|968.3|970.1|968.1|970.5|968.5|969.9|967.9|150
1684914300000|2023-05-24 07:45:00|969.8|967.8|969.5|967.5|970|968|969.5|967.5|272
1684914600000|2023-05-24 07:50:00|969.7|967.7|969.3|967.3|969.8|967.8|969|967|238
1684914900000|2023-05-24 07:55:00|969.4|967.4|969.8|967.8|970.2|968.2|969.3|967.3|142
1684915200000|2023-05-24 08:00:00|969.9|967.9|970.7|968.7|970.8|968.8|969.7|967.7|334
1684915500000|2023-05-24 08:05:00|970.8|968.8|971|969|971.5|969.5|970.8|968.8|681
1684915800000|2023-05-24 08:10:00|971.1|969.1|970.9|968.9|971.4|969.4|970.6|968.6|221
1684916100000|2023-05-24 08:15:00|971|969|970.5|968.5|971|969|970.5|968.5|237
1684916400000|2023-05-24 08:20:00|970.6|968.6|971.1|969.1|971.4|969.4|970.5|968.5|214
1684916700000|2023-05-24 08:25:00|971.2|969.2|971|969|971.3|969.3|970.8|968.8|63
1684917000000|2023-05-24 08:30:00|970.9|968.9|971.1|969.1|971.6|969.6|970.8|968.8|200
1684917300000|2023-05-24 08:35:00|971.2|969.2|971.5|969.5|971.7|969.7|971.1|969.1|318
1684917600000|2023-05-24 08:40:00|971.4|969.4|971.5|969.5|971.5|969.5|971.2|969.2|126
1684917900000|2023-05-24 08:45:00|971.6|969.6|971.3|969.3|971.8|969.8|971.3|969.3|205
1684918200000|2023-05-24 08:50:00|971.4|969.4|971.7|969.7|971.9|969.9|971.4|969.4|263
1684918500000|2023-05-24 08:55:00|971.6|969.6|971.8|969.8|972.1|970.1|971.6|969.6|119
1684918800000|2023-05-24 09:00:00|971.7|969.7|972.2|970.2|972.6|970.6|971.7|969.7|210
1684919100000|2023-05-24 09:05:00|972.3|970.3|972.1|970.1|972.3|970.3|971.8|969.8|203
1684919400000|2023-05-24 09:10:00|972|970|971.2|969.2|972.4|970.4|971|969|375
1684919700000|2023-05-24 09:15:00|971.3|969.3|970.9|968.9|971.4|969.4|970.9|968.9|156
1684920000000|2023-05-24 09:20:00|970.8|968.8|970.7|968.7|970.8|968.8|970.5|968.5|77
1684920300000|2023-05-24 09:25:00|970.8|968.8|970.4|968.4|970.9|968.9|970.4|968.4|96
1684920600000|2023-05-24 09:30:00|970.5|968.5|970.5|968.5|970.7|968.7|970.3|968.3|176
1684920900000|2023-05-24 09:35:00|970.6|968.6|970.4|968.4|970.6|968.6|970.2|968.2|123
1684921200000|2023-05-24 09:40:00|970.5|968.5|970.4|968.4|970.7|968.7|970.2|968.2|316
1684921500000|2023-05-24 09:45:00|970.3|968.3|970.2|968.2|970.3|968.3|970|968|606
1684921800000|2023-05-24 09:50:00|970.1|968.1|970|968|970.1|968.1|969.8|967.8|329
1684922100000|2023-05-24 09:55:00|969.9|967.9|969.2|967.2|970|968|969.2|967.2|251
1684922400000|2023-05-24 10:00:00|969.3|967.3|969.1|967.1|969.4|967.4|968.9|966.9|698
1684922700000|2023-05-24 10:05:00|969.2|967.2|968.9|966.9|969.3|967.3|968.7|966.7|519
1684923000000|2023-05-24 10:10:00|968.8|966.8|968.4|966.4|968.8|966.8|968.2|966.2|253
1684923300000|2023-05-24 10:15:00|968.2|966.2|967.7|965.7|968.3|966.3|967.6|965.6|243
1684923600000|2023-05-24 10:20:00|967.8|965.8|967.7|965.7|967.8|965.8|967.3|965.3|211
1684923900000|2023-05-24 10:25:00|967.6|965.6|967.6|965.6|967.8|965.8|967.4|965.4|131
1684924200000|2023-05-24 10:30:00|967.7|965.7|967.4|965.4|967.8|965.8|967.2|965.2|188
1684924500000|2023-05-24 10:35:00|967.5|965.5|967.4|965.4|967.6|965.6|967.3|965.3|310
1684924800000|2023-05-24 10:40:00|967.5|965.5|967.7|965.7|967.7|965.7|967.3|965.3|109
1684925100000|2023-05-24 10:45:00|967.6|965.6|967.5|965.5|967.6|965.6|967.3|965.3|114
1684925400000|2023-05-24 10:50:00|967.4|965.4|967.7|965.7|967.8|965.8|967.3|965.3|91
1684925700000|2023-05-24 10:55:00|967.8|965.8|967.7|965.7|967.9|965.9|967.5|965.5|515
1684926000000|2023-05-24 11:00:00|967.8|965.8|967.9|965.9|968.1|966.1|967.8|965.8|144
1684926300000|2023-05-24 11:05:00|968|966|967.9|965.9|968.1|966.1|967.7|965.7|112
1684926600000|2023-05-24 11:10:00|967.8|965.8|967.9|965.9|968|966|967.5|965.5|140
1684926900000|2023-05-24 11:15:00|967.8|965.8|968.1|966.1|968.1|966.1|967.6|965.6|122
1684927200000|2023-05-24 11:20:00|968|966|967.6|965.6|968|966|967.6|965.6|167
1684927500000|2023-05-24 11:25:00|967.5|965.5|967.7|965.7|967.8|965.8|967.5|965.5|143
1684927800000|2023-05-24 11:30:00|967.8|965.8|967.8|965.8|968|966|967.6|965.6|157
1684928100000|2023-05-24 11:35:00|967.9|965.9|968.2|966.2|968.3|966.3|967.7|965.7|363
1684928400000|2023-05-24 11:40:00|968.1|966.1|968.3|966.3|968.4|966.4|967.9|965.9|150
1684928700000|2023-05-24 11:45:00|968.2|966.2|968.1|966.1|968.3|966.3|967.9|965.9|134
1684929000000|2023-05-24 11:50:00|968|966|967.9|965.9|968.3|966.3|967.6|965.6|344
1684929300000|2023-05-24 11:55:00|968|966|968.4|966.4|968.4|966.4|968|966|255
1684929600000|2023-05-24 12:00:00|968.5|966.5|968.7|966.7|968.7|966.7|968.2|966.2|255
1684929900000|2023-05-24 12:05:00|968.6|966.6|968.8|966.8|968.8|966.8|968.6|966.6|110
1684930200000|2023-05-24 12:10:00|968.9|966.9|969.1|967.1|969.4|967.4|968.9|966.9|153
1684930500000|2023-05-24 12:15:00|969.2|967.2|969|967|969.3|967.3|969|967|84
1684930800000|2023-05-24 12:20:00|969.1|967.1|969.6|967.6|969.8|967.8|969.1|967.1|650
1684931100000|2023-05-24 12:25:00|969.5|967.5|969.2|967.2|969.5|967.5|969.1|967.1|368
1684931400000|2023-05-24 12:30:00|969.1|967.1|968.6|966.6|969.1|967.1|968.4|966.4|191
1684931700000|2023-05-24 12:35:00|968.5|966.5|968.9|966.9|969|967|968.4|966.4|228
1684932000000|2023-05-24 12:40:00|969|967|969.2|967.2|969.2|967.2|968.7|966.7|72
1684932300000|2023-05-24 12:45:00|969.1|967.1|968.7|966.7|969.1|967.1|968.7|966.7|129
1684932600000|2023-05-24 12:50:00|968.6|966.6|968.6|966.6|968.9|966.9|968.4|966.4|105
1684932900000|2023-05-24 12:55:00|968.7|966.7|968.3|966.3|968.8|966.8|968.3|966.3|149
1684933200000|2023-05-24 13:00:00|968.4|966.4|968.1|966.1|968.4|966.4|968|966|195
1684933500000|2023-05-24 13:05:00|968|966|968.6|966.6|968.8|966.8|967.8|965.8|430
1684933800000|2023-05-24 13:10:00|968.5|966.5|969|967|969|967|968.5|966.5|124
1684934100000|2023-05-24 13:15:00|969.1|967.1|968.7|966.7|969.1|967.1|968.5|966.5|184
1684934400000|2023-05-24 13:20:00|968.8|966.8|968.9|966.9|969|967|968.8|966.8|131
1684934700000|2023-05-24 13:25:00|968.8|966.8|969.2|967.2|969.5|967.5|968.7|966.7|249
1684935000000|2023-05-24 13:30:00|968.5|968|968.4|967.9|969.2|968.7|967.5|967|2759
1684935300000|2023-05-24 13:35:00|968.5|968|967.8|967.3|968.5|968|967|966.5|1923
1684935600000|2023-05-24 13:40:00|967.7|967.2|966.4|965.9|968.1|967.6|966.3|965.8|2243
1684935900000|2023-05-24 13:45:00|966.5|966|966.6|966.1|966.8|966.3|965.9|965.4|1908
1684936200000|2023-05-24 13:50:00|966.5|966|965|964.5|966.9|966.4|964.9|964.4|1879
1684936500000|2023-05-24 13:55:00|964.9|964.4|965.2|964.7|965.4|964.9|964.9|964.4|1187
1684936800000|2023-05-24 14:00:00|965.1|964.6|964.7|964.2|965.7|965.2|964.6|964.1|1206
1684937100000|2023-05-24 14:05:00|964.6|964.1|964.5|964|964.8|964.3|964.4|963.9|1002
1684937400000|2023-05-24 14:10:00|964.6|964.1|965|964.5|965.1|964.6|964.4|963.9|1624
1684937700000|2023-05-24 14:15:00|964.9|964.4|964.8|964.3|965.5|965|964.7|964.2|1993
1684938000000|2023-05-24 14:20:00|964.9|964.4|963.6|963.1|965.3|964.8|963.5|963|1510
1684938300000|2023-05-24 14:25:00|963.7|963.2|964|963.5|964.1|963.6|963.5|963|1470
1684938600000|2023-05-24 14:30:00|964.1|963.6|964.1|963.6|964.4|963.9|964|963.5|862
1684938900000|2023-05-24 14:35:00|964.2|963.7|964.3|963.8|964.6|964.1|964|963.5|1017
1684939200000|2023-05-24 14:40:00|964.2|963.7|963.9|963.4|964.4|963.9|963.7|963.2|936
1684939500000|2023-05-24 14:45:00|963.8|963.3|963.6|963.1|964.1|963.6|963.4|962.9|1142
1684939800000|2023-05-24 14:50:00|963.7|963.2|963.3|962.8|963.7|963.2|963|962.5|1165
1684940100000|2023-05-24 14:55:00|963.4|962.9|963.5|963|963.7|963.2|963.3|962.8|1111
1684940400000|2023-05-24 15:00:00|963.7|963.2|963.3|962.8|963.7|963.2|963|962.5|804
1684940700000|2023-05-24 15:05:00|963.2|962.7|963.6|963.1|963.7|963.2|963|962.5|1142
1684941000000|2023-05-24 15:10:00|963.7|963.2|964.1|963.6|964.3|963.8|963.6|963.1|1922
1684941300000|2023-05-24 15:15:00|964.2|963.7|963.8|963.3|964.6|964.1|963.7|963.2|787
1684941600000|2023-05-24 15:20:00|963.9|963.4|964.7|964.2|964.9|964.4|963.8|963.3|1284
1684941900000|2023-05-24 15:25:00|964.6|964.1|965.2|964.7|965.5|965|964.5|964|1427
1684942200000|2023-05-24 15:30:00|965.3|964.8|965.3|964.8|965.4|964.9|965|964.5|1317
1684942500000|2023-05-24 15:35:00|965.4|964.9|964.9|964.4|965.4|964.9|964.8|964.3|1274
1684942800000|2023-05-24 15:40:00|964.8|964.3|964.4|963.9|964.9|964.4|964.2|963.7|1191
1684943100000|2023-05-24 15:45:00|964.5|964|964.6|964.1|964.7|964.2|964.1|963.6|934
1684943400000|2023-05-24 15:50:00|964.7|964.2|964.7|964.2|964.8|964.3|964.3|963.8|564
1684943700000|2023-05-24 15:55:00|964.6|964.1|964.3|963.8|964.7|964.2|964.2|963.7|426
1684944000000|2023-05-24 16:00:00|964.4|963.9|964.5|964|964.8|964.3|964.4|963.9|481
1684944300000|2023-05-24 16:05:00|964.6|964.1|964.7|964.2|965|964.5|964.5|964|468
1684944600000|2023-05-24 16:10:00|964.8|964.3|963.6|963.1|964.8|964.3|963.5|963|1307
1684944900000|2023-05-24 16:15:00|963.5|963|962.7|962.2|963.5|963|962.7|962.2|1174
1684945200000|2023-05-24 16:20:00|962.8|962.3|962.6|962.1|963|962.5|962.3|961.8|618
1684945500000|2023-05-24 16:25:00|962.7|962.2|962.9|962.4|963|962.5|962.5|962|331
1684945800000|2023-05-24 16:30:00|963|962.5|962.9|962.4|963.1|962.6|962.7|962.2|717
1684946100000|2023-05-24 16:35:00|963|962.5|963.5|963|963.5|963|962.8|962.3|402
1684946400000|2023-05-24 16:40:00|963.6|963.1|963.4|962.9|963.6|963.1|963.2|962.7|627
1684946700000|2023-05-24 16:45:00|963.5|963|963.6|963.1|963.9|963.4|963.3|962.8|499
1684947000000|2023-05-24 16:50:00|963.7|963.2|963.8|963.3|963.9|963.4|963.5|963|371
1684947300000|2023-05-24 16:55:00|963.9|963.4|963.6|963.1|964.1|963.6|963.6|963.1|374
1684947600000|2023-05-24 17:00:00|963.5|963|963.3|962.8|963.6|963.1|963.2|962.7|531
1684947900000|2023-05-24 17:05:00|963.2|962.7|963.1|962.6|963.5|963|962.9|962.4|535
1684948200000|2023-05-24 17:10:00|963.2|962.7|962.7|962.2|963.2|962.7|962.6|962.1|573
1684948500000|2023-05-24 17:15:00|962.8|962.3|963.7|963.2|963.7|963.2|962.8|962.3|256
1684948800000|2023-05-24 17:20:00|963.6|963.1|963.8|963.3|964.3|963.8|963.6|963.1|540
1684949100000|2023-05-24 17:25:00|963.7|963.2|963.5|963|963.8|963.3|963.4|962.9|300
1684949400000|2023-05-24 17:30:00|963.4|962.9|963.7|963.2|963.8|963.3|963.4|962.9|362
1684949700000|2023-05-24 17:35:00|963.6|963.1|963.5|963|964|963.5|963.5|963|534
1684950000000|2023-05-24 17:40:00|963.6|963.1|963.7|963.2|963.9|963.4|963.5|963|446
1684950300000|2023-05-24 17:45:00|963.8|963.3|963.6|963.1|964|963.5|963.6|963.1|861
1684950600000|2023-05-24 17:50:00|963.7|963.2|963.7|963.2|963.7|963.2|963.6|963.1|266
1684950900000|2023-05-24 17:55:00|963.6|963.1|963.4|962.9|963.6|963.1|963.1|962.6|475
1684951200000|2023-05-24 18:00:00|963.3|962.8|963|962.5|963.8|963.3|962.9|962.4|618
1684951500000|2023-05-24 18:05:00|963.1|962.6|963|962.5|963.6|963.1|963|962.5|292
1684951800000|2023-05-24 18:10:00|963.1|962.6|963.4|962.9|963.4|962.9|962.8|962.3|438
1684952100000|2023-05-24 18:15:00|963.3|962.8|963.7|963.2|963.7|963.2|963.3|962.8|223
1684952400000|2023-05-24 18:20:00|963.6|963.1|963.3|962.8|963.6|963.1|963.1|962.6|411
1684952700000|2023-05-24 18:25:00|963.2|962.7|962.8|962.3|963.2|962.7|962.5|962|606
1684953000000|2023-05-24 18:30:00|962.7|962.2|962.9|962.4|962.9|962.4|962.5|962|490
1684953300000|2023-05-24 18:35:00|963|962.5|963.2|962.7|963.4|962.9|962.9|962.4|319
1684953600000|2023-05-24 18:40:00|963.3|962.8|963.5|963|963.5|963|963.3|962.8|405
1684953900000|2023-05-24 18:45:00|963.6|963.1|963.3|962.8|963.6|963.1|963.3|962.8|288
1684954200000|2023-05-24 18:50:00|963.4|962.9|963.2|962.7|963.7|963.2|963.2|962.7|661
1684954500000|2023-05-24 18:55:00|963.1|962.6|962.7|962.2|963.2|962.7|962.7|962.2|499
1684954800000|2023-05-24 19:00:00|962.8|962.3|962.6|962.1|962.8|962.3|962.4|961.9|852
1684955100000|2023-05-24 19:05:00|962.7|962.2|963|962.5|963.1|962.6|962.6|962.1|462
1684955400000|2023-05-24 19:10:00|962.9|962.4|963|962.5|963.1|962.6|962.8|962.3|398
1684955700000|2023-05-24 19:15:00|963.1|962.6|964.1|963.6|964.2|963.7|963|962.5|1082
1684956000000|2023-05-24 19:20:00|964.2|963.7|964.3|963.8|964.7|964.2|964.1|963.6|1147
1684956300000|2023-05-24 19:25:00|964.4|963.9|964.2|963.7|964.5|964|964.1|963.6|640
1684956600000|2023-05-24 19:30:00|964.1|963.6|964.6|964.1|965|964.5|964.1|963.6|1350
1684956900000|2023-05-24 19:35:00|964.5|964|964|963.5|964.5|964|963.6|963.1|1187
1684957200000|2023-05-24 19:40:00|964.1|963.6|963.5|963|964.2|963.7|963.5|963|1194
1684957500000|2023-05-24 19:45:00|963.4|962.9|963.6|963.1|963.7|963.2|963.2|962.7|1155
1684957800000|2023-05-24 19:50:00|963.5|963|963|962.5|963.5|963|962.7|962.2|2109
1684958100000|2023-05-24 19:55:00|963.1|962.6|962.9|962.4|963.3|962.8|962.6|962.1|9864
1684958400000|2023-05-24 20:00:00|963.6|961.6|963.7|961.7|963.8|961.8|963.4|961.4|638
1684958700000|2023-05-24 20:05:00|963.6|961.6|964.1|962.1|964.1|962.1|963.6|961.6|214
1684959000000|2023-05-24 20:10:00|964.2|962.2|964.4|962.4|964.4|962.4|964.1|962.1|174
1684959300000|2023-05-24 20:15:00|964.5|962.5|964.5|962.5|964.7|962.7|964.5|962.5|88
1684959600000|2023-05-24 20:20:00|964.6|962.6|966.3|964.3|966.4|964.4|964.6|962.6|265
1684959900000|2023-05-24 20:25:00|966.4|964.4|965.3|963.3|966.4|964.4|965.3|963.3|316
1684960200000|2023-05-24 20:30:00|965.4|963.4|966.3|964.3|966.3|964.3|965.4|963.4|478
1684960500000|2023-05-24 20:35:00|966.2|964.2|966.1|964.1|966.2|964.2|965.9|963.9|70
1684960800000|2023-05-24 20:40:00|966.3|964.3|966.3|964.3|966.4|964.4|966.3|964.3|79
1684961100000|2023-05-24 20:45:00|966.1|964.1|966.6|964.6|966.7|964.7|966|964|256
1684961400000|2023-05-24 20:50:00|966.7|964.7|967.1|965.1|967.2|965.2|966.6|964.6|47
1684961700000|2023-05-24 20:55:00|967.2|965.2|968|966|968.3|966.3|967|965|277
1684962000000|2023-05-24 21:00:00|968.4|966.4|968.4|966.4|968.4|966.4|968.4|966.4|83
1684963500000|2023-05-24 21:25:00|968.6|966.6|968.6|966.6|968.6|966.6|968.6|966.6|1
1684964700000|2023-05-24 21:45:00|970.6|968.6|970.6|968.6|970.6|968.6|970.6|968.6|3
1684965300000|2023-05-24 21:55:00|969.1|967.1|970.7|968.7|970.7|968.7|969.1|967.1|3
1684965600000|2023-05-24 22:00:00|968.2|966.2|968.6|966.6|969.4|967.4|968.2|966.2|0
1684965900000|2023-05-24 22:05:00|968.7|966.7|968.4|966.4|968.7|966.7|968.2|966.2|0
1684966200000|2023-05-24 22:10:00|968.5|966.5|968.5|966.5|968.6|966.6|968.4|966.4|0
1684966500000|2023-05-24 22:15:00|968.6|966.6|968.3|966.3|968.6|966.6|968.2|966.2|0
1684966800000|2023-05-24 22:20:00|968.2|966.2|967.5|965.5|968.4|966.4|967.4|965.4|0
1684967100000|2023-05-24 22:25:00|967.6|965.6|967.1|965.1|967.6|965.6|967.1|965.1|0
1684967400000|2023-05-24 22:30:00|967|965|966.9|964.9|967.3|965.3|966.9|964.9|0
1684967700000|2023-05-24 22:35:00|967|965|965.5|963.5|967.2|965.2|964|962|0
1684968000000|2023-05-24 22:40:00|965.6|963.6|966.3|964.3|966.6|964.6|965.4|963.4|0
1684968300000|2023-05-24 22:45:00|966.4|964.4|965.4|963.4|966.4|964.4|965.4|963.4|0
1684968600000|2023-05-24 22:50:00|965.5|963.5|966.5|964.5|966.6|964.6|965.3|963.3|0
1684968900000|2023-05-24 22:55:00|966.4|964.4|966.1|964.1|966.4|964.4|965.9|963.9|0
1684969200000|2023-05-24 23:00:00|966.2|964.2|966.2|964.2|966.5|964.5|966|964|0
1684969500000|2023-05-24 23:05:00|966.3|964.3|966|964|966.3|964.3|965.8|963.8|0
1684969800000|2023-05-24 23:10:00|966.1|964.1|966.5|964.5|966.5|964.5|966.1|964.1|0
1684970100000|2023-05-24 23:15:00|966.7|964.7|966.7|964.7|966.9|964.9|966.6|964.6|0
1684970400000|2023-05-24 23:20:00|966.6|964.6|966.4|964.4|966.8|964.8|966.4|964.4|0
1684970700000|2023-05-24 23:25:00|966.5|964.5|966|964|966.5|964.5|966|964|0
1684971000000|2023-05-24 23:30:00|966.1|964.1|966.8|964.8|966.8|964.8|966.1|964.1|0
1684971300000|2023-05-24 23:35:00|966.7|964.7|967|965|967.4|965.4|966.7|964.7|0
1684971600000|2023-05-24 23:40:00|966.9|964.9|966.9|964.9|967.1|965.1|966.8|964.8|0
1684971900000|2023-05-24 23:45:00|967|965|967.2|965.2|967.4|965.4|967|965|0
1684972200000|2023-05-24 23:50:00|967.1|965.1|967|965|967.2|965.2|966.9|964.9|0
1684972500000|2023-05-24 23:55:00|967.1|965.1|966.7|964.7|967.1|965.1|966.7|964.7|0
1684972800000|2023-05-25 00:00:00|966.8|964.8|968.5|966.5|968.5|966.5|965.9|963.9|137
1684973100000|2023-05-25 00:05:00|968.1|966.1|968|966|968.6|966.6|968|966|72
1684973400000|2023-05-25 00:10:00|968.1|966.1|968.8|966.8|968.8|966.8|967.7|965.7|55
1684973700000|2023-05-25 00:15:00|968.7|966.7|968.8|966.8|968.8|966.8|968.5|966.5|22
1684974000000|2023-05-25 00:20:00|968.6|966.6|968.7|966.7|968.7|966.7|968.1|966.1|59
1684974300000|2023-05-25 00:25:00|968.5|966.5|967.9|965.9|968.5|966.5|967.8|965.8|49
1684974600000|2023-05-25 00:30:00|968|966|967.9|965.9|968.2|966.2|967.8|965.8|47
1684974900000|2023-05-25 00:35:00|968|966|967.5|965.5|968.1|966.1|967.3|965.3|73
1684975200000|2023-05-25 00:40:00|967.4|965.4|967.5|965.5|967.6|965.6|967.3|965.3|23
1684975500000|2023-05-25 00:45:00|967.7|965.7|967.4|965.4|968|966|967.4|965.4|28
1684975800000|2023-05-25 00:50:00|967.7|965.7|968.2|966.2|968.2|966.2|967.4|965.4|18
1684976100000|2023-05-25 00:55:00|968.3|966.3|968.1|966.1|968.3|966.3|968|966|12
1684976400000|2023-05-25 01:00:00|968.4|966.4|969.6|967.6|969.6|967.6|968.4|966.4|49
1684976700000|2023-05-25 01:05:00|969.8|967.8|969|967|969.9|967.9|969|967|39
1684977000000|2023-05-25 01:10:00|969.1|967.1|968.6|966.6|969.2|967.2|968.6|966.6|71
1684977300000|2023-05-25 01:15:00|968.7|966.7|968.2|966.2|969.2|967.2|968|966|101
1684977600000|2023-05-25 01:20:00|968.1|966.1|966.8|964.8|968.1|966.1|966.2|964.2|131
1684977900000|2023-05-25 01:25:00|966.9|964.9|966.4|964.4|966.9|964.9|965.5|963.5|91
1684978200000|2023-05-25 01:30:00|966.8|964.8|967.9|965.9|968|966|966|964|145
1684978500000|2023-05-25 01:35:00|967.6|965.6|967.1|965.1|968|966|967.1|965.1|15
1684978800000|2023-05-25 01:40:00|967|965|966|964|967|965|965.7|963.7|42
1684979100000|2023-05-25 01:45:00|966.1|964.1|968.1|966.1|968.1|966.1|966.1|964.1|16
1684979400000|2023-05-25 01:50:00|968.5|966.5|966.2|964.2|968.5|966.5|965.9|963.9|72
1684979700000|2023-05-25 01:55:00|965.8|963.8|966.2|964.2|966.5|964.5|965.8|963.8|65
1684980000000|2023-05-25 02:00:00|966.3|964.3|967.3|965.3|967.6|965.6|965.9|963.9|128
1684980300000|2023-05-25 02:05:00|966|964|966.2|964.2|966.2|964.2|965.9|963.9|11
1684980600000|2023-05-25 02:10:00|966.5|964.5|966.7|964.7|967|965|966.3|964.3|35
1684980900000|2023-05-25 02:15:00|966.5|964.5|965.3|963.3|966.6|964.6|965.3|963.3|17
1684981200000|2023-05-25 02:20:00|965.7|963.7|966|964|966|964|965.6|963.6|5
1684981800000|2023-05-25 02:30:00|966.9|964.9|967.3|965.3|967.8|965.8|966.4|964.4|620
1684982100000|2023-05-25 02:35:00|967|965|966.7|964.7|967.2|965.2|966.7|964.7|12
1684982400000|2023-05-25 02:40:00|966|964|965.8|963.8|966|964|965.7|963.7|10
1684982700000|2023-05-25 02:45:00|965.9|963.9|965.4|963.4|965.9|963.9|965.3|963.3|22
1684983000000|2023-05-25 02:50:00|965.3|963.3|964.8|962.8|965.3|963.3|964.8|962.8|20
1684983300000|2023-05-25 02:55:00|965.5|963.5|965|963|965.5|963.5|964.7|962.7|10
1684983600000|2023-05-25 03:00:00|965.1|963.1|964.9|962.9|965.1|963.1|964.9|962.9|2
1684983900000|2023-05-25 03:05:00|965|963|965.3|963.3|965.5|963.5|965|963|16
1684984200000|2023-05-25 03:10:00|965.6|963.6|965.6|963.6|966.5|964.5|965.3|963.3|54
1684984500000|2023-05-25 03:15:00|965.4|963.4|965|963|965.8|963.8|965|963|21
1684984800000|2023-05-25 03:20:00|964.9|962.9|964.8|962.8|965.1|963.1|964.7|962.7|17
1684985100000|2023-05-25 03:25:00|965|963|964.9|962.9|965.1|963.1|964.9|962.9|9
1684985400000|2023-05-25 03:30:00|965|963|965|963|965|963|964.6|962.6|7
1684985700000|2023-05-25 03:35:00|964.7|962.7|964.8|962.8|964.8|962.8|964.6|962.6|13
1684986000000|2023-05-25 03:40:00|964.9|962.9|964.9|962.9|964.9|962.9|964.7|962.7|11
1684986300000|2023-05-25 03:45:00|965|963|965.1|963.1|965.1|963.1|965|963|22
1684986600000|2023-05-25 03:50:00|965.2|963.2|965.3|963.3|965.4|963.4|964.9|962.9|19
1684986900000|2023-05-25 03:55:00|965.2|963.2|964.6|962.6|965.2|963.2|964.6|962.6|14
1684987200000|2023-05-25 04:00:00|964.7|962.7|964.7|962.7|964.7|962.7|964.7|962.7|13
1684987500000|2023-05-25 04:05:00|964.9|962.9|964.6|962.6|964.9|962.9|964.6|962.6|24
1684987800000|2023-05-25 04:10:00|964.9|962.9|964.8|962.8|964.9|962.9|964.8|962.8|4
1684988100000|2023-05-25 04:15:00|964.9|962.9|965.3|963.3|965.3|963.3|964.9|962.9|40
1684988400000|2023-05-25 04:20:00|965.4|963.4|965|963|965.4|963.4|965|963|20
1684988700000|2023-05-25 04:25:00|964.8|962.8|964.6|962.6|964.8|962.8|964.6|962.6|15
1684989000000|2023-05-25 04:30:00|964.7|962.7|964.4|962.4|964.7|962.7|964.4|962.4|11
1684989300000|2023-05-25 04:35:00|964.6|962.6|964.4|962.4|964.7|962.7|964.4|962.4|20
1684989600000|2023-05-25 04:40:00|964.5|962.5|964.6|962.6|964.6|962.6|964.5|962.5|18
1684989900000|2023-05-25 04:45:00|964.5|962.5|964.1|962.1|964.5|962.5|964.1|962.1|8
1684990200000|2023-05-25 04:50:00|964.2|962.2|964.4|962.4|964.4|962.4|964.2|962.2|11
1684990500000|2023-05-25 04:55:00|964.3|962.3|964.2|962.2|964.3|962.3|964.2|962.2|3
1684990800000|2023-05-25 05:00:00|964|962|964.2|962.2|964.7|962.7|963.9|961.9|33
1684991100000|2023-05-25 05:05:00|964.5|962.5|965|963|965.5|963.5|964.5|962.5|57
1684991400000|2023-05-25 05:10:00|964.8|962.8|964.2|962.2|964.8|962.8|964.2|962.2|28
1684991700000|2023-05-25 05:15:00|964.1|962.1|963.5|961.5|964.3|962.3|963.3|961.3|33
1684992000000|2023-05-25 05:20:00|963.4|961.4|962.9|960.9|963.4|961.4|962.8|960.8|45
1684992300000|2023-05-25 05:25:00|963.3|961.3|963.7|961.7|963.7|961.7|963.3|961.3|15
1684992600000|2023-05-25 05:30:00|963.5|961.5|962.7|960.7|963.7|961.7|962.7|960.7|42
1684992900000|2023-05-25 05:35:00|962.6|960.6|962.8|960.8|962.9|960.9|962|960|86
1684993200000|2023-05-25 05:40:00|962.7|960.7|963.5|961.5|963.5|961.5|962.1|960.1|36
1684993500000|2023-05-25 05:45:00|963.2|961.2|962.7|960.7|963.3|961.3|962.7|960.7|35
1684993800000|2023-05-25 05:50:00|962.8|960.8|962.3|960.3|962.9|960.9|962.3|960.3|48
1684994100000|2023-05-25 05:55:00|962.4|960.4|962.1|960.1|962.9|960.9|962.1|960.1|51
1684994400000|2023-05-25 06:00:00|962.2|960.2|961.6|959.6|962.3|960.3|961.5|959.5|107
1684994700000|2023-05-25 06:05:00|961.5|959.5|962|960|962.6|960.6|961.5|959.5|104
1684995000000|2023-05-25 06:10:00|962.2|960.2|963|961|963.3|961.3|962.1|960.1|53
1684995300000|2023-05-25 06:15:00|963.2|961.2|964.6|962.6|964.9|962.9|963.2|961.2|85
1684995600000|2023-05-25 06:20:00|964.7|962.7|964.7|962.7|964.9|962.9|963.8|961.8|74
1684995900000|2023-05-25 06:25:00|964.8|962.8|964.1|962.1|964.8|962.8|964.1|962.1|43
1684996200000|2023-05-25 06:30:00|964.2|962.2|964.9|962.9|964.9|962.9|964.2|962.2|55
1684996500000|2023-05-25 06:35:00|965|963|965.9|963.9|966.1|964.1|964.9|962.9|94
1684996800000|2023-05-25 06:40:00|965.8|963.8|965.7|963.7|965.8|963.8|965.3|963.3|59
1684997100000|2023-05-25 06:45:00|965.6|963.6|966.3|964.3|966.7|964.7|965.5|963.5|225
1684997400000|2023-05-25 06:50:00|966.4|964.4|965.6|963.6|966.7|964.7|965.6|963.6|70
1684997700000|2023-05-25 06:55:00|965.7|963.7|965.2|963.2|965.9|963.9|964.9|962.9|168
1684998000000|2023-05-25 07:00:00|965.1|963.1|964.8|962.8|965.4|963.4|964.5|962.5|473
1684998300000|2023-05-25 07:05:00|964.7|962.7|964.7|962.7|965|963|964.2|962.2|302
1684998600000|2023-05-25 07:10:00|964.6|962.6|963.7|961.7|964.6|962.6|963.6|961.6|243
1684998900000|2023-05-25 07:15:00|963.8|961.8|964.5|962.5|964.8|962.8|963.7|961.7|216
1684999200000|2023-05-25 07:20:00|964.6|962.6|964.7|962.7|965|963|964.5|962.5|140
1684999500000|2023-05-25 07:25:00|964.6|962.6|964.6|962.6|964.8|962.8|964.3|962.3|111
1684999800000|2023-05-25 07:30:00|964.7|962.7|963.8|961.8|964.7|962.7|963.8|961.8|175
1685000100000|2023-05-25 07:35:00|963.7|961.7|964.1|962.1|964.1|962.1|963.4|961.4|217
1685000400000|2023-05-25 07:40:00|964.2|962.2|964|962|964.5|962.5|963.9|961.9|363
1685000700000|2023-05-25 07:45:00|964.1|962.1|964.4|962.4|964.5|962.5|963.7|961.7|354
1685001000000|2023-05-25 07:50:00|964.5|962.5|964.2|962.2|964.5|962.5|963.8|961.8|159
1685001300000|2023-05-25 07:55:00|964.3|962.3|964.5|962.5|964.9|962.9|964.2|962.2|322
1685001600000|2023-05-25 08:00:00|964.6|962.6|964.9|962.9|964.9|962.9|964|962|264
1685001900000|2023-05-25 08:05:00|965|963|964.6|962.6|965.1|963.1|964.6|962.6|419
1685002200000|2023-05-25 08:10:00|964.5|962.5|964.8|962.8|964.9|962.9|964.1|962.1|174
1685002500000|2023-05-25 08:15:00|964.9|962.9|965.8|963.8|965.9|963.9|964.5|962.5|733
1685002800000|2023-05-25 08:20:00|965.7|963.7|965|963|965.7|963.7|965|963|233
1685003100000|2023-05-25 08:25:00|965.1|963.1|964.8|962.8|965.4|963.4|964.8|962.8|94
1685003400000|2023-05-25 08:30:00|964.9|962.9|965.9|963.9|966.2|964.2|964.9|962.9|758
1685003700000|2023-05-25 08:35:00|966.1|964.1|966.5|964.5|966.6|964.6|965.8|963.8|335
1685004000000|2023-05-25 08:40:00|966.4|964.4|966.8|964.8|966.8|964.8|966.2|964.2|120
1685004300000|2023-05-25 08:45:00|966.7|964.7|966.5|964.5|966.7|964.7|966.4|964.4|112
1685004600000|2023-05-25 08:50:00|966.6|964.6|966.6|964.6|966.7|964.7|966.5|964.5|77
1685004900000|2023-05-25 08:55:00|966.7|964.7|966.5|964.5|966.8|964.8|966.3|964.3|89
1685005200000|2023-05-25 09:00:00|966.6|964.6|966.9|964.9|967.1|965.1|966.5|964.5|174
1685005500000|2023-05-25 09:05:00|966.7|964.7|967.2|965.2|967.2|965.2|966.7|964.7|53
1685005800000|2023-05-25 09:10:00|967.1|965.1|967.1|965.1|967.3|965.3|966.7|964.7|415
1685006100000|2023-05-25 09:15:00|967.2|965.2|967.1|965.1|967.3|965.3|966.1|964.1|471
1685006400000|2023-05-25 09:20:00|966.9|964.9|966.9|964.9|967.1|965.1|966.7|964.7|79
1685006700000|2023-05-25 09:25:00|966.8|964.8|967|965|967|965|966.6|964.6|130
1685007000000|2023-05-25 09:30:00|967.1|965.1|967.1|965.1|967.4|965.4|967|965|198
1685007300000|2023-05-25 09:35:00|967.2|965.2|966.8|964.8|967.3|965.3|966.8|964.8|145
1685007600000|2023-05-25 09:40:00|966.9|964.9|966.6|964.6|967|965|966.5|964.5|343
1685007900000|2023-05-25 09:45:00|966.5|964.5|966.8|964.8|966.8|964.8|966.5|964.5|202
1685008200000|2023-05-25 09:50:00|966.7|964.7|966.9|964.9|967.1|965.1|966.7|964.7|296
1685008500000|2023-05-25 09:55:00|967|965|966.8|964.8|967.2|965.2|966.6|964.6|182
1685008800000|2023-05-25 10:00:00|966.7|964.7|967.1|965.1|967.4|965.4|966.7|964.7|288
1685009100000|2023-05-25 10:05:00|967|965|967|965|967.1|965.1|966.8|964.8|105
1685009400000|2023-05-25 10:10:00|967.1|965.1|967|965|967.2|965.2|966.9|964.9|123
1685009700000|2023-05-25 10:15:00|967.1|965.1|967.3|965.3|967.6|965.6|967.1|965.1|178
1685010000000|2023-05-25 10:20:00|967.4|965.4|967.4|965.4|967.5|965.5|967.2|965.2|129
1685010300000|2023-05-25 10:25:00|967.3|965.3|967|965|967.4|965.4|967|965|111
1685010600000|2023-05-25 10:30:00|967.1|965.1|966.9|964.9|967.3|965.3|966.9|964.9|85
1685010900000|2023-05-25 10:35:00|967|965|966.9|964.9|967.1|965.1|966.8|964.8|89
1685011200000|2023-05-25 10:40:00|966.8|964.8|966.9|964.9|966.9|964.9|966.5|964.5|57
1685011500000|2023-05-25 10:45:00|966.8|964.8|966.4|964.4|966.8|964.8|966.4|964.4|63
1685011800000|2023-05-25 10:50:00|966.5|964.5|966.5|964.5|966.5|964.5|966.4|964.4|92
1685012100000|2023-05-25 10:55:00|966.4|964.4|966.2|964.2|966.5|964.5|966.2|964.2|198
1685012400000|2023-05-25 11:00:00|966.1|964.1|965.9|963.9|966.3|964.3|965.9|963.9|102
1685012700000|2023-05-25 11:05:00|965.8|963.8|966.5|964.5|966.5|964.5|965.8|963.8|148
1685013000000|2023-05-25 11:10:00|966.4|964.4|966.2|964.2|966.5|964.5|966.2|964.2|55
1685013300000|2023-05-25 11:15:00|966.3|964.3|966.4|964.4|966.5|964.5|966.3|964.3|25
1685013600000|2023-05-25 11:20:00|966.3|964.3|966.7|964.7|966.8|964.8|966.3|964.3|86
1685013900000|2023-05-25 11:25:00|966.6|964.6|966.5|964.5|966.7|964.7|966.4|964.4|129
1685014200000|2023-05-25 11:30:00|966.4|964.4|966.2|964.2|966.6|964.6|966.2|964.2|103
1685014500000|2023-05-25 11:35:00|966.1|964.1|966.1|964.1|966.3|964.3|965.9|963.9|159
1685014800000|2023-05-25 11:40:00|966.2|964.2|966.2|964.2|966.5|964.5|965.9|963.9|65
1685015100000|2023-05-25 11:45:00|966.3|964.3|966.3|964.3|966.3|964.3|966.1|964.1|20
1685015400000|2023-05-25 11:50:00|966.4|964.4|966.4|964.4|966.5|964.5|966.1|964.1|32
1685015700000|2023-05-25 11:55:00|966.5|964.5|966.7|964.7|966.7|964.7|966.3|964.3|97
1685016000000|2023-05-25 12:00:00|966.8|964.8|967.5|965.5|967.5|965.5|966.6|964.6|302
1685016300000|2023-05-25 12:05:00|967.6|965.6|967.2|965.2|967.6|965.6|967.2|965.2|174
1685016600000|2023-05-25 12:10:00|967.3|965.3|967.5|965.5|967.8|965.8|967.3|965.3|205
1685016900000|2023-05-25 12:15:00|967.7|965.7|968.1|966.1|968.2|966.2|967.3|965.3|533
1685017200000|2023-05-25 12:20:00|968|966|967.3|965.3|968|966|967.2|965.2|399
1685017500000|2023-05-25 12:25:00|967.4|965.4|966.9|964.9|967.6|965.6|966.8|964.8|355
1685017800000|2023-05-25 12:30:00|966.7|964.7|966.4|964.4|967.4|965.4|966.1|964.1|370
1685018100000|2023-05-25 12:35:00|966.3|964.3|966.8|964.8|967|965|965.9|963.9|171
1685018400000|2023-05-25 12:40:00|966.6|964.6|966.9|964.9|967.5|965.5|966.6|964.6|289
1685018700000|2023-05-25 12:45:00|966.8|964.8|966.6|964.6|967|965|966.6|964.6|217
1685019000000|2023-05-25 12:50:00|966.7|964.7|967|965|967.2|965.2|966.7|964.7|348
1685019300000|2023-05-25 12:55:00|967.1|965.1|967.3|965.3|967.5|965.5|966.9|964.9|406
1685019600000|2023-05-25 13:00:00|967.2|965.2|966.9|964.9|967.2|965.2|966.5|964.5|435
1685019900000|2023-05-25 13:05:00|967|965|967.2|965.2|967.4|965.4|966.6|964.6|180
1685020200000|2023-05-25 13:10:00|967.1|965.1|966.7|964.7|967.2|965.2|966.6|964.6|525
1685020500000|2023-05-25 13:15:00|966.6|964.6|966.4|964.4|966.7|964.7|966.3|964.3|243
1685020800000|2023-05-25 13:20:00|966.5|964.5|966.8|964.8|966.8|964.8|966.5|964.5|563
1685021100000|2023-05-25 13:25:00|966.6|964.6|965.2|963.2|966.6|964.6|965.2|963.2|1147
1685021400000|2023-05-25 13:30:00|964.4|963.9|962.8|962.3|964.6|964.1|962.3|961.8|3693
1685021700000|2023-05-25 13:35:00|962.9|962.4|962.2|961.7|963.8|963.3|962.1|961.6|1468
1685022000000|2023-05-25 13:40:00|962.3|961.8|962.6|962.1|962.8|962.3|961.9|961.4|1237
1685022300000|2023-05-25 13:45:00|962.7|962.2|963.1|962.6|963.6|963.1|962.3|961.8|2223
1685022600000|2023-05-25 13:50:00|963.2|962.7|964|963.5|964|963.5|962.7|962.2|1517
1685022900000|2023-05-25 13:55:00|964.1|963.6|963.5|963|964.3|963.8|963.2|962.7|1419
1685023200000|2023-05-25 14:00:00|963.4|962.9|963.6|963.1|964.1|963.6|962.5|962|1304
1685023500000|2023-05-25 14:05:00|963.7|963.2|962.7|962.2|963.7|963.2|962.2|961.7|1871
1685023800000|2023-05-25 14:10:00|962.6|962.1|960.9|960.4|962.6|962.1|960.8|960.3|2626
1685024100000|2023-05-25 14:15:00|961|960.5|961.1|960.6|961.5|961|960.7|960.2|1584
1685024400000|2023-05-25 14:20:00|961|960.5|961|960.5|961.4|960.9|960.7|960.2|1037
1685024700000|2023-05-25 14:25:00|961.1|960.6|961.2|960.7|961.3|960.8|960.8|960.3|1598
1685025000000|2023-05-25 14:30:00|961.1|960.6|961.3|960.8|961.4|960.9|960.6|960.1|739
1685025300000|2023-05-25 14:35:00|961.4|960.9|962.2|961.7|962.2|961.7|961.3|960.8|953
1685025600000|2023-05-25 14:40:00|962.3|961.8|962.6|962.1|962.7|962.2|962.1|961.6|463
1685025900000|2023-05-25 14:45:00|962.7|962.2|962.6|962.1|963.1|962.6|962.4|961.9|534
1685026200000|2023-05-25 14:50:00|962.7|962.2|962.8|962.3|963.1|962.6|962.6|962.1|593
1685026500000|2023-05-25 14:55:00|962.9|962.4|963.3|962.8|963.3|962.8|962.6|962.1|1260
1685026800000|2023-05-25 15:00:00|963.2|962.7|963.1|962.6|963.4|962.9|962.9|962.4|541
1685027100000|2023-05-25 15:05:00|963|962.5|962.5|962|963.2|962.7|962.5|962|515
1685027400000|2023-05-25 15:10:00|962.6|962.1|962.3|961.8|962.8|962.3|962.3|961.8|445
1685027700000|2023-05-25 15:15:00|962.2|961.7|961.8|961.3|962.4|961.9|961.7|961.2|1433
1685028000000|2023-05-25 15:20:00|961.7|961.2|961.7|961.2|962.2|961.7|961.6|961.1|968
1685028300000|2023-05-25 15:25:00|961.6|961.1|960.9|960.4|961.8|961.3|960.9|960.4|1012
1685028600000|2023-05-25 15:30:00|961|960.5|960.2|959.7|961.1|960.6|960.2|959.7|998
1685028900000|2023-05-25 15:35:00|960.1|959.6|959.4|958.9|960.3|959.8|959.4|958.9|1241
1685029200000|2023-05-25 15:40:00|959.3|958.8|958.5|958|959.3|958.8|958.5|958|1327
1685029500000|2023-05-25 15:45:00|958.6|958.1|959.7|959.2|959.7|959.2|958.4|957.9|980
1685029800000|2023-05-25 15:50:00|959.6|959.1|959.3|958.8|959.8|959.3|959.3|958.8|1215
1685030100000|2023-05-25 15:55:00|959.4|958.9|959.8|959.3|959.9|959.4|959.4|958.9|681
1685030400000|2023-05-25 16:00:00|959.9|959.4|959.9|959.4|960.1|959.6|959.6|959.1|556
1685030700000|2023-05-25 16:05:00|960|959.5|959.8|959.3|960.2|959.7|959.7|959.2|486
1685031000000|2023-05-25 16:10:00|959.9|959.4|960.1|959.6|960.3|959.8|959.8|959.3|409
1685031300000|2023-05-25 16:15:00|960|959.5|960.3|959.8|960.4|959.9|959.9|959.4|472
1685031600000|2023-05-25 16:20:00|960.4|959.9|960.4|959.9|960.8|960.3|960.1|959.6|780
1685031900000|2023-05-25 16:25:00|960.3|959.8|960.6|960.1|960.6|960.1|960.2|959.7|850
1685032200000|2023-05-25 16:30:00|960.7|960.2|960|959.5|960.9|960.4|960|959.5|1658
1685032500000|2023-05-25 16:35:00|960.1|959.6|960.6|960.1|960.6|960.1|960.1|959.6|293
1685032800000|2023-05-25 16:40:00|960.7|960.2|960.5|960|960.9|960.4|960.5|960|312
1685033100000|2023-05-25 16:45:00|960.4|959.9|960.2|959.7|960.4|959.9|960.1|959.6|199
1685033400000|2023-05-25 16:50:00|960.3|959.8|960.4|959.9|960.6|960.1|960.3|959.8|423
1685033700000|2023-05-25 16:55:00|960.3|959.8|959.5|959|960.4|959.9|959.4|958.9|315
1685034000000|2023-05-25 17:00:00|959.6|959.1|959.3|958.8|959.6|959.1|959.1|958.6|187
1685034300000|2023-05-25 17:05:00|959.2|958.7|959.8|959.3|959.9|959.4|959.2|958.7|254
1685034600000|2023-05-25 17:10:00|959.9|959.4|960.5|960|960.5|960|959.9|959.4|136
1685034900000|2023-05-25 17:15:00|960.4|959.9|960.6|960.1|960.8|960.3|960.4|959.9|205
1685035200000|2023-05-25 17:20:00|960.7|960.2|961|960.5|961|960.5|960.7|960.2|327
1685035500000|2023-05-25 17:25:00|961.1|960.6|961.3|960.8|961.5|961|961.1|960.6|227
1685035800000|2023-05-25 17:30:00|961.2|960.7|961.2|960.7|961.5|961|961.1|960.6|767
1685036100000|2023-05-25 17:35:00|961.1|960.6|961.2|960.7|961.2|960.7|961|960.5|143
1685036400000|2023-05-25 17:40:00|961.3|960.8|961|960.5|961.3|960.8|960.9|960.4|123
1685036700000|2023-05-25 17:45:00|960.9|960.4|961.3|960.8|961.4|960.9|960.8|960.3|129
1685037000000|2023-05-25 17:50:00|961.2|960.7|960.7|960.2|961.2|960.7|960.7|960.2|202
1685037300000|2023-05-25 17:55:00|960.8|960.3|961.2|960.7|961.2|960.7|960.6|960.1|211
1685037600000|2023-05-25 18:00:00|961.3|960.8|961.7|961.2|962.3|961.8|961.3|960.8|485
1685037900000|2023-05-25 18:05:00|961.6|961.1|961.1|960.6|961.6|961.1|960.8|960.3|252
1685038200000|2023-05-25 18:10:00|961.2|960.7|961.4|960.9|961.4|960.9|961|960.5|186
1685038500000|2023-05-25 18:15:00|961.3|960.8|961.6|961.1|961.7|961.2|961.3|960.8|216
1685038800000|2023-05-25 18:20:00|961.5|961|961.2|960.7|961.5|961|961.2|960.7|195
1685039100000|2023-05-25 18:25:00|961.1|960.6|961.6|961.1|961.8|961.3|961.1|960.6|250
1685039400000|2023-05-25 18:30:00|961.5|961|960.7|960.2|961.5|961|960.4|959.9|193
1685039700000|2023-05-25 18:35:00|960.6|960.1|960.2|959.7|960.6|960.1|960.2|959.7|170
1685040000000|2023-05-25 18:40:00|960.1|959.6|959.6|959.1|960.3|959.8|959.4|958.9|398
1685040300000|2023-05-25 18:45:00|959.5|959|959.8|959.3|959.9|959.4|959.3|958.8|475
1685040600000|2023-05-25 18:50:00|959.9|959.4|959.9|959.4|960.1|959.6|959.6|959.1|179
1685040900000|2023-05-25 18:55:00|960|959.5|959.7|959.2|960|959.5|959.5|959|168
1685041200000|2023-05-25 19:00:00|959.8|959.3|960|959.5|960|959.5|959.7|959.2|230
1685041500000|2023-05-25 19:05:00|960.1|959.6|960.4|959.9|960.4|959.9|960|959.5|340
1685041800000|2023-05-25 19:10:00|960.5|960|960.3|959.8|960.7|960.2|960.3|959.8|208
1685042100000|2023-05-25 19:15:00|960.4|959.9|960.2|959.7|960.4|959.9|960|959.5|280
1685042400000|2023-05-25 19:20:00|960.1|959.6|960.7|960.2|960.8|960.3|960.1|959.6|292
1685042700000|2023-05-25 19:25:00|960.6|960.1|961|960.5|961.2|960.7|960.4|959.9|417
1685043000000|2023-05-25 19:30:00|960.8|960.3|960.7|960.2|961.5|961|960.7|960.2|1064
1685043300000|2023-05-25 19:35:00|960.8|960.3|960.8|960.3|960.9|960.4|960.5|960|180
1685043600000|2023-05-25 19:40:00|960.9|960.4|961|960.5|961.1|960.6|960.7|960.2|236
1685043900000|2023-05-25 19:45:00|961.1|960.6|961|960.5|961.3|960.8|960.8|960.3|457
1685044200000|2023-05-25 19:50:00|960.9|960.4|960.9|960.4|961.1|960.6|960.6|960.1|813
1685044500000|2023-05-25 19:55:00|960.8|960.3|960.6|960.1|960.8|960.3|960.3|959.8|5241
1685044800000|2023-05-25 20:00:00|961.3|959.3|961.3|959.3|961.4|959.4|961.2|959.2|745
1685045100000|2023-05-25 20:05:00|961.4|959.4|961.3|959.3|961.4|959.4|961.2|959.2|154
1685045400000|2023-05-25 20:10:00|961.2|959.2|961.1|959.1|961.2|959.2|961.1|959.1|30
1685045700000|2023-05-25 20:15:00|961.2|959.2|961.3|959.3|961.3|959.3|961.2|959.2|34
1685046000000|2023-05-25 20:20:00|961.2|959.2|961.3|959.3|961.3|959.3|961.2|959.2|16
1685046300000|2023-05-25 20:25:00|961.2|959.2|961.1|959.1|961.2|959.2|961.1|959.1|5
1685046600000|2023-05-25 20:30:00|961.2|959.2|961.2|959.2|961.2|959.2|961.2|959.2|1
1685046900000|2023-05-25 20:35:00|961.1|959.1|961.2|959.2|961.2|959.2|961.1|959.1|8
1685047200000|2023-05-25 20:40:00|961.3|959.3|961.3|959.3|961.3|959.3|961.3|959.3|12
1685047500000|2023-05-25 20:45:00|961.2|959.2|961.1|959.1|961.2|959.2|961.1|959.1|35
1685047800000|2023-05-25 20:50:00|961|959|961|959|961.2|959.2|961|959|41
1685048100000|2023-05-25 20:55:00|961.1|959.1|961|959|961.2|959.2|960.8|958.8|41
1685051100000|2023-05-25 21:45:00|958.3|956.3|958.3|956.3|958.3|956.3|958.3|956.3|1
1685051700000|2023-05-25 21:55:00|||||||||3
1685052000000|2023-05-25 22:00:00|960.5|958.5|960.9|958.9|961.1|959.1|960.5|958.5|2
1685052300000|2023-05-25 22:05:00|960.8|958.8|960.8|958.8|960.9|958.9|960.8|958.8|0
1685052600000|2023-05-25 22:10:00|960.9|958.9|960.7|958.7|960.9|958.9|960.7|958.7|0
1685052900000|2023-05-25 22:15:00|960.6|958.6|960|958|960.6|958.6|959.6|957.6|0
1685053200000|2023-05-25 22:20:00|960.1|958.1|960.1|958.1|960.3|958.3|960|958|0
1685053500000|2023-05-25 22:25:00|960.2|958.2|960.5|958.5|960.6|958.6|960.2|958.2|0
1685053800000|2023-05-25 22:30:00|960.6|958.6|960.3|958.3|960.6|958.6|960.2|958.2|0
1685054100000|2023-05-25 22:35:00|959.9|957.9|960.1|958.1|960.1|958.1|959.9|957.9|0
1685054400000|2023-05-25 22:40:00|960.2|958.2|960.3|958.3|960.3|958.3|960.1|958.1|0
1685054700000|2023-05-25 22:45:00|960.2|958.2|960.2|958.2|960.3|958.3|960.1|958.1|0
1685055000000|2023-05-25 22:50:00|960.3|958.3|960.4|958.4|960.4|958.4|960.3|958.3|0
1685055300000|2023-05-25 22:55:00|960.3|958.3|960.3|958.3|960.3|958.3|960.1|958.1|0
1685055600000|2023-05-25 23:00:00|960.4|958.4|960|958|960.4|958.4|960|958|0
1685055900000|2023-05-25 23:05:00|960.1|958.1|960|958|960.2|958.2|960|958|0
1685056200000|2023-05-25 23:10:00|959.8|957.8|959.6|957.6|959.9|957.9|959.4|957.4|0
1685056500000|2023-05-25 23:15:00|959.7|957.7|959.6|957.6|959.7|957.7|959.6|957.6|0
1685056800000|2023-05-25 23:20:00|959.7|957.7|959.7|957.7|959.8|957.8|959.7|957.7|0
1685057100000|2023-05-25 23:25:00|959.6|957.6|959.7|957.7|959.7|957.7|959.5|957.5|0
1685057400000|2023-05-25 23:30:00|959.6|957.6|959.5|957.5|959.7|957.7|959.4|957.4|0
1685057700000|2023-05-25 23:35:00|959.6|957.6|959.5|957.5|959.6|957.6|959.4|957.4|0
1685058000000|2023-05-25 23:40:00|959.6|957.6|959.5|957.5|959.6|957.6|959.4|957.4|0
1685058300000|2023-05-25 23:45:00|959.4|957.4|959.5|957.5|959.7|957.7|959.4|957.4|0
1685058600000|2023-05-25 23:50:00|959.4|957.4|959.6|957.6|959.6|957.6|959.4|957.4|0
1685058900000|2023-05-25 23:55:00|959.5|957.5|959.5|957.5|959.6|957.6|959.5|957.5|0
1685059200000|2023-05-26 00:00:00|959.6|957.6|960.8|958.8|960.9|958.9|959.1|957.1|31
1685059500000|2023-05-26 00:05:00|960.7|958.7|961.3|959.3|961.3|959.3|960.6|958.6|53
1685059800000|2023-05-26 00:10:00|961.4|959.4|961.4|959.4|962.1|960.1|961.4|959.4|31
1685060100000|2023-05-26 00:15:00|961.3|959.3|960.8|958.8|961.3|959.3|960.8|958.8|32
1685060400000|2023-05-26 00:20:00|960.9|958.9|961.2|959.2|961.2|959.2|960.9|958.9|14
1685060700000|2023-05-26 00:25:00|961.3|959.3|961.6|959.6|961.6|959.6|961.3|959.3|24
1685061000000|2023-05-26 00:30:00|961.3|959.3|961.8|959.8|961.8|959.8|961.3|959.3|30
1685061300000|2023-05-26 00:35:00|961.7|959.7|961.8|959.8|962|960|961.5|959.5|46
1685061600000|2023-05-26 00:40:00|961.9|959.9|961.7|959.7|962|960|961.7|959.7|24
1685061900000|2023-05-26 00:45:00|961.6|959.6|961.2|959.2|961.6|959.6|961.1|959.1|34
1685062200000|2023-05-26 00:50:00|961.1|959.1|962.1|960.1|962.1|960.1|961|959|98
1685062500000|2023-05-26 00:55:00|962.2|960.2|963|961|963|961|962|960|79
1685062800000|2023-05-26 01:00:00|962.9|960.9|964.5|962.5|964.8|962.8|962.9|960.9|173
1685063100000|2023-05-26 01:05:00|964.9|962.9|964.8|962.8|964.9|962.9|964.3|962.3|45
1685063400000|2023-05-26 01:10:00|964.7|962.7|963.9|961.9|964.7|962.7|963.9|961.9|92
1685063700000|2023-05-26 01:15:00|963.6|961.6|964|962|964.9|962.9|963.3|961.3|34
1685064000000|2023-05-26 01:20:00|963.9|961.9|962.9|960.9|964|962|962.7|960.7|54
1685064300000|2023-05-26 01:25:00|962.8|960.8|963|961|963|961|962.1|960.1|50
1685064600000|2023-05-26 01:30:00|963.2|961.2|963.6|961.6|963.9|961.9|962.7|960.7|107
1685064900000|2023-05-26 01:35:00|963.8|961.8|963.7|961.7|964.2|962.2|963.4|961.4|56
1685065200000|2023-05-26 01:40:00|964|962|963.9|961.9|964.1|962.1|963.7|961.7|19
1685065500000|2023-05-26 01:45:00|963.8|961.8|963.7|961.7|964|962|963.5|961.5|29
1685065800000|2023-05-26 01:50:00|963.6|961.6|963.9|961.9|964.5|962.5|963.5|961.5|51
1685066100000|2023-05-26 01:55:00|964|962|964.8|962.8|964.8|962.8|964|962|36
1685066400000|2023-05-26 02:00:00|964.9|962.9|965.6|963.6|965.6|963.6|964.9|962.9|23
1685066700000|2023-05-26 02:05:00|965.5|963.5|965.7|963.7|965.8|963.8|965.4|963.4|25
1685067000000|2023-05-26 02:10:00|965|963|965.1|963.1|965.1|963.1|964.8|962.8|46
1685067300000|2023-05-26 02:15:00|965|963|965.7|963.7|965.7|963.7|964.9|962.9|47
1685067600000|2023-05-26 02:20:00|965.2|963.2|964.9|962.9|965.2|963.2|964.7|962.7|24
1685067900000|2023-05-26 02:25:00|964.8|962.8|964.7|962.7|965.4|963.4|964.3|962.3|135
1685068200000|2023-05-26 02:30:00|964.4|962.4|964.3|962.3|964.7|962.7|964.2|962.2|49
1685068500000|2023-05-26 02:35:00|964.4|962.4|964.2|962.2|964.5|962.5|963.9|961.9|61
1685068800000|2023-05-26 02:40:00|964.4|962.4|964.4|962.4|964.4|962.4|963.9|961.9|34
1685069100000|2023-05-26 02:45:00|964.2|962.2|963.8|961.8|964.2|962.2|963.8|961.8|21
1685069400000|2023-05-26 02:50:00|964|962|963.9|961.9|964.4|962.4|963.9|961.9|144
1685069700000|2023-05-26 02:55:00|963.8|961.8|964.1|962.1|964.1|962.1|963.7|961.7|22
1685070000000|2023-05-26 03:00:00|964|962|964.2|962.2|964.3|962.3|964|962|10
1685070300000|2023-05-26 03:05:00|964.3|962.3|963.7|961.7|964.3|962.3|963.7|961.7|27
1685070600000|2023-05-26 03:10:00|963.6|961.6|963.8|961.8|964|962|963.6|961.6|41
1685070900000|2023-05-26 03:15:00|963.7|961.7|963.9|961.9|964|962|963.7|961.7|15
1685071200000|2023-05-26 03:20:00|964|962|964.5|962.5|964.5|962.5|964|962|68
1685071500000|2023-05-26 03:25:00|964.4|962.4|964.8|962.8|964.8|962.8|964.2|962.2|136
1685071800000|2023-05-26 03:30:00|964.2|962.2|963.7|961.7|964.4|962.4|963.7|961.7|18
1685072100000|2023-05-26 03:35:00|963.6|961.6|963.9|961.9|963.9|961.9|963.6|961.6|10
1685072400000|2023-05-26 03:40:00|964|962|964.1|962.1|964.2|962.2|964|962|10
1685072700000|2023-05-26 03:45:00|964.2|962.2|964.4|962.4|964.4|962.4|963.8|961.8|35
1685073000000|2023-05-26 03:50:00|964.5|962.5|964.6|962.6|964.8|962.8|964.4|962.4|39
1685073300000|2023-05-26 03:55:00|964.3|962.3|964.6|962.6|964.6|962.6|964.3|962.3|7
1685073600000|2023-05-26 04:00:00|964.5|962.5|964.5|962.5|964.5|962.5|964.3|962.3|29
1685073900000|2023-05-26 04:05:00|964.4|962.4|964.4|962.4|964.6|962.6|964.4|962.4|8
1685074200000|2023-05-26 04:10:00|964.6|962.6|964.6|962.6|964.6|962.6|964.3|962.3|17
1685074500000|2023-05-26 04:15:00|964.4|962.4|964.7|962.7|964.8|962.8|964.4|962.4|4
1685074800000|2023-05-26 04:20:00|964.6|962.6|964.6|962.6|964.7|962.7|964.5|962.5|14
1685075100000|2023-05-26 04:25:00|964.7|962.7|964.9|962.9|965|963|964.7|962.7|7
1685075400000|2023-05-26 04:30:00|964.7|962.7|964.4|962.4|964.7|962.7|964.3|962.3|30
1685075700000|2023-05-26 04:35:00|964.5|962.5|964.7|962.7|964.8|962.8|964.5|962.5|11
1685076000000|2023-05-26 04:40:00|964.8|962.8|964.9|962.9|964.9|962.9|964.8|962.8|7
1685076300000|2023-05-26 04:45:00|965|963|965.3|963.3|965.3|963.3|964.9|962.9|10
1685076600000|2023-05-26 04:50:00|965.2|963.2|965.4|963.4|965.4|963.4|965.2|963.2|26
1685076900000|2023-05-26 04:55:00|965.6|963.6|965.1|963.1|965.6|963.6|965.1|963.1|10
1685077200000|2023-05-26 05:00:00|965.2|963.2|965.8|963.8|966|964|965.2|963.2|96
1685077500000|2023-05-26 05:05:00|965.6|963.6|965.7|963.7|966.1|964.1|965.6|963.6|38
1685077800000|2023-05-26 05:10:00|965.5|963.5|965.9|963.9|966.1|964.1|965.5|963.5|59
1685078100000|2023-05-26 05:15:00|966|964|966|964|966.2|964.2|965.3|963.3|70
1685078400000|2023-05-26 05:20:00|966.1|964.1|966.5|964.5|966.7|964.7|965.9|963.9|48
1685078700000|2023-05-26 05:25:00|966.6|964.6|967.2|965.2|967.5|965.5|966.6|964.6|74
1685079000000|2023-05-26 05:30:00|967.4|965.4|967|965|967.4|965.4|967|965|23
1685079300000|2023-05-26 05:35:00|967.1|965.1|966.7|964.7|967.4|965.4|966.6|964.6|48
1685079600000|2023-05-26 05:40:00|966.9|964.9|967.1|965.1|967.4|965.4|966.9|964.9|70
1685079900000|2023-05-26 05:45:00|967|965|966.9|964.9|967.2|965.2|966.9|964.9|23
1685080200000|2023-05-26 05:50:00|966.6|964.6|966.8|964.8|967.2|965.2|966.6|964.6|31
1685080500000|2023-05-26 05:55:00|966.7|964.7|966.7|964.7|966.7|964.7|966.3|964.3|31
1685080800000|2023-05-26 06:00:00|966.4|964.4|966.1|964.1|966.4|964.4|966|964|101
1685081100000|2023-05-26 06:05:00|966.2|964.2|966.3|964.3|966.4|964.4|966|964|81
1685081400000|2023-05-26 06:10:00|966.2|964.2|966.5|964.5|966.7|964.7|966.2|964.2|52
1685081700000|2023-05-26 06:15:00|966.6|964.6|966.9|964.9|966.9|964.9|966.4|964.4|51
1685082000000|2023-05-26 06:20:00|967|965|968|966|968|966|967|965|19
1685082300000|2023-05-26 06:25:00|968.3|966.3|967.6|965.6|968.6|966.6|967.5|965.5|90
1685082600000|2023-05-26 06:30:00|967.7|965.7|967.7|965.7|968.2|966.2|967.5|965.5|79
1685082900000|2023-05-26 06:35:00|967.6|965.6|967.8|965.8|967.8|965.8|967.5|965.5|119
1685083200000|2023-05-26 06:40:00|968|966|967.8|965.8|968|966|967.8|965.8|10
1685083500000|2023-05-26 06:45:00|967.9|965.9|967.1|965.1|967.9|965.9|967|965|29
1685083800000|2023-05-26 06:50:00|967.2|965.2|967.6|965.6|967.6|965.6|967.1|965.1|97
1685084100000|2023-05-26 06:55:00|967.5|965.5|967.5|965.5|967.6|965.6|967.3|965.3|69
1685084400000|2023-05-26 07:00:00|967.6|965.6|967.3|965.3|967.6|965.6|967.1|965.1|260
1685084700000|2023-05-26 07:05:00|967.2|965.2|967.2|965.2|967.3|965.3|966.9|964.9|192
1685085000000|2023-05-26 07:10:00|967.3|965.3|968.6|966.6|968.8|966.8|967.2|965.2|183
1685085300000|2023-05-26 07:15:00|968.8|966.8|968.6|966.6|969|967|968.5|966.5|153
1685085600000|2023-05-26 07:20:00|968.9|966.9|968.1|966.1|968.9|966.9|967.9|965.9|170
1685085900000|2023-05-26 07:25:00|968|966|968|966|968|966|967.7|965.7|137
1685086200000|2023-05-26 07:30:00|968.1|966.1|967.8|965.8|968.2|966.2|967.8|965.8|54
1685086500000|2023-05-26 07:35:00|967.7|965.7|967|965|967.8|965.8|967|965|139
1685086800000|2023-05-26 07:40:00|967.4|965.4|966.8|964.8|967.5|965.5|966.8|964.8|109
1685087100000|2023-05-26 07:45:00|966.7|964.7|967.6|965.6|967.6|965.6|966.7|964.7|34
1685087400000|2023-05-26 07:50:00|967.4|965.4|968.1|966.1|968.2|966.2|967.3|965.3|151
1685087700000|2023-05-26 07:55:00|968|966|967.8|965.8|968.1|966.1|967.6|965.6|82
1685088000000|2023-05-26 08:00:00|967.9|965.9|968.8|966.8|968.8|966.8|967.8|965.8|163
1685088300000|2023-05-26 08:05:00|968.7|966.7|968.8|966.8|968.9|966.9|968.5|966.5|67
1685088600000|2023-05-26 08:10:00|968.7|966.7|968.7|966.7|968.7|966.7|968.5|966.5|23
1685088900000|2023-05-26 08:15:00|968.8|966.8|969|967|969.1|967.1|968.8|966.8|26
1685089200000|2023-05-26 08:20:00|968.8|966.8|968.9|966.9|968.9|966.9|968.7|966.7|38
1685089500000|2023-05-26 08:25:00|969|967|969.1|967.1|969.3|967.3|968.9|966.9|180
1685089800000|2023-05-26 08:30:00|969|967|968.8|966.8|969.4|967.4|968.7|966.7|172
1685090100000|2023-05-26 08:35:00|968.7|966.7|968.7|966.7|968.9|966.9|968.5|966.5|54
1685090400000|2023-05-26 08:40:00|968.8|966.8|969.2|967.2|969.2|967.2|968.8|966.8|23
1685090700000|2023-05-26 08:45:00|969.3|967.3|969.3|967.3|969.5|967.5|969.2|967.2|34
1685091000000|2023-05-26 08:50:00|969.2|967.2|969.3|967.3|969.3|967.3|969.2|967.2|37
1685091300000|2023-05-26 08:55:00|969.2|967.2|969.1|967.1|969.4|967.4|969.1|967.1|62
1685091600000|2023-05-26 09:00:00|969|967|969.2|967.2|969.3|967.3|969|967|55
1685091900000|2023-05-26 09:05:00|969.3|967.3|969.1|967.1|969.3|967.3|968.9|966.9|51
1685092200000|2023-05-26 09:10:00|969|967|968.8|966.8|969|967|968.7|966.7|61
1685092500000|2023-05-26 09:15:00|968.7|966.7|969.2|967.2|969.3|967.3|968.7|966.7|63
1685092800000|2023-05-26 09:20:00|969|967|969.1|967.1|969.2|967.2|968.9|966.9|52
1685093100000|2023-05-26 09:25:00|969.2|967.2|969.3|967.3|969.3|967.3|969.2|967.2|203
1685093400000|2023-05-26 09:30:00|969.2|967.2|969.3|967.3|969.4|967.4|969.2|967.2|59
1685093700000|2023-05-26 09:35:00|969.2|967.2|969.1|967.1|969.3|967.3|969.1|967.1|92
1685094000000|2023-05-26 09:40:00|969.2|967.2|969.2|967.2|969.3|967.3|969.1|967.1|73
1685094300000|2023-05-26 09:45:00|969.1|967.1|968.8|966.8|969.1|967.1|968.8|966.8|66
1685094600000|2023-05-26 09:50:00|968.9|966.9|968.7|966.7|968.9|966.9|968.6|966.6|82
1685094900000|2023-05-26 09:55:00|968.6|966.6|968.8|966.8|969|967|968.6|966.6|101
1685095200000|2023-05-26 10:00:00|968.6|966.6|968.6|966.6|968.8|966.8|968.6|966.6|89
1685095500000|2023-05-26 10:05:00|968.7|966.7|968.5|966.5|968.7|966.7|968.4|966.4|265
1685095800000|2023-05-26 10:10:00|968.6|966.6|968.3|966.3|968.6|966.6|968.2|966.2|266
1685096100000|2023-05-26 10:15:00|968.2|966.2|968.5|966.5|968.6|966.6|968.2|966.2|161
1685096400000|2023-05-26 10:20:00|968.6|966.6|968.9|966.9|968.9|966.9|968.6|966.6|122
1685096700000|2023-05-26 10:25:00|969|967|969.2|967.2|969.3|967.3|969|967|52
1685097000000|2023-05-26 10:30:00|969.1|967.1|970.5|968.5|970.5|968.5|969.1|967.1|753
1685097300000|2023-05-26 10:35:00|970.6|968.6|971.1|969.1|971.2|969.2|970.3|968.3|230
1685097600000|2023-05-26 10:40:00|971.2|969.2|970.9|968.9|971.2|969.2|970.8|968.8|81
1685097900000|2023-05-26 10:45:00|971.2|969.2|971.4|969.4|971.4|969.4|971|969|53
1685098200000|2023-05-26 10:50:00|971.3|969.3|971.3|969.3|971.5|969.5|971.2|969.2|21
1685098500000|2023-05-26 10:55:00|971.4|969.4|971.5|969.5|971.7|969.7|971.2|969.2|143
1685098800000|2023-05-26 11:00:00|971.4|969.4|970.8|968.8|971.4|969.4|970.8|968.8|195
1685099100000|2023-05-26 11:05:00|970.9|968.9|970.9|968.9|971|969|970.6|968.6|318
1685099400000|2023-05-26 11:10:00|971.1|969.1|970.9|968.9|971.2|969.2|970.8|968.8|139
1685099700000|2023-05-26 11:15:00|971|969|970.9|968.9|971|969|970.8|968.8|135
1685100000000|2023-05-26 11:20:00|971|969|971.2|969.2|971.2|969.2|970.9|968.9|49
1685100300000|2023-05-26 11:25:00|971.3|969.3|971.2|969.2|971.3|969.3|971|969|159
1685100600000|2023-05-26 11:30:00|971.3|969.3|971.6|969.6|971.7|969.7|971.3|969.3|160
1685100900000|2023-05-26 11:35:00|971.5|969.5|971.4|969.4|971.6|969.6|971.3|969.3|162
1685101200000|2023-05-26 11:40:00|971.5|969.5|971.6|969.6|971.9|969.9|971.4|969.4|162
1685101500000|2023-05-26 11:45:00|971.5|969.5|971.7|969.7|971.9|969.9|971.4|969.4|215
1685101800000|2023-05-26 11:50:00|971.8|969.8|971|969|972.5|970.5|971|969|1091
1685102100000|2023-05-26 11:55:00|971.1|969.1|971.2|969.2|971.7|969.7|971|969|204
1685102400000|2023-05-26 12:00:00|971.3|969.3|971.1|969.1|971.7|969.7|971|969|752
1685102700000|2023-05-26 12:05:00|971.2|969.2|970.8|968.8|971.2|969.2|970.8|968.8|234
1685103000000|2023-05-26 12:10:00|970.9|968.9|970.9|968.9|971.1|969.1|970.7|968.7|398
1685103300000|2023-05-26 12:15:00|971|969|970.7|968.7|971.1|969.1|970.5|968.5|297
1685103600000|2023-05-26 12:20:00|970.8|968.8|971|969|971.3|969.3|970.8|968.8|159
1685103900000|2023-05-26 12:25:00|970.9|968.9|970.9|968.9|971.2|969.2|970.7|968.7|548
1685104200000|2023-05-26 12:30:00|970.7|968.7|970.1|968.1|971.2|969.2|969.6|967.6|800
1685104500000|2023-05-26 12:35:00|970.3|968.3|969|967|970.3|968.3|968.8|966.8|334
1685104800000|2023-05-26 12:40:00|968.9|966.9|969.6|967.6|970|968|968.9|966.9|208
1685105100000|2023-05-26 12:45:00|969.4|967.4|970.9|968.9|970.9|968.9|969.2|967.2|199
1685105400000|2023-05-26 12:50:00|971|969|970.6|968.6|971.3|969.3|970|968|594
1685105700000|2023-05-26 12:55:00|970.5|968.5|970.9|968.9|971|969|970|968|497
1685106000000|2023-05-26 13:00:00|971|969|971.7|969.7|971.9|969.9|971|969|356
1685106300000|2023-05-26 13:05:00|971.8|969.8|971.3|969.3|971.9|969.9|971.1|969.1|179
1685106600000|2023-05-26 13:10:00|971.2|969.2|971.7|969.7|971.9|969.9|971.2|969.2|144
1685106900000|2023-05-26 13:15:00|971.8|969.8|970.9|968.9|971.9|969.9|970.6|968.6|974
1685107200000|2023-05-26 13:20:00|970.8|968.8|970.3|968.3|971.3|969.3|970.2|968.2|1118
1685107500000|2023-05-26 13:25:00|970.2|968.2|970|968|970.5|968.5|969.7|967.7|1042
1685107800000|2023-05-26 13:30:00|969.3|968.8|969.6|969.1|970.6|970.1|969.2|968.7|3870
1685108100000|2023-05-26 13:35:00|969.5|969|971.3|970.8|971.4|970.9|969.3|968.8|2677
1685108400000|2023-05-26 13:40:00|971.4|970.9|973.2|972.7|973.4|972.9|971.4|970.9|4281
1685108700000|2023-05-26 13:45:00|973.3|972.8|972.9|972.4|974|973.5|972.8|972.3|3178
1685109000000|2023-05-26 13:50:00|973|972.5|973|972.5|973.1|972.6|972.5|972|2481
1685109300000|2023-05-26 13:55:00|972.9|972.4|972.3|971.8|973.2|972.7|972|971.5|1898
1685109600000|2023-05-26 14:00:00|972.1|971.6|974|973.5|974.1|973.6|972.1|971.6|2214
1685109900000|2023-05-26 14:05:00|973.9|973.4|974.9|974.4|975|974.5|973.8|973.3|1634
1685110200000|2023-05-26 14:10:00|975|974.5|974.5|974|975|974.5|974.4|973.9|1610
1685110500000|2023-05-26 14:15:00|974.6|974.1|976|975.5|976|975.5|974.6|974.1|1742
1685110800000|2023-05-26 14:20:00|976.1|975.6|977|976.5|977.1|976.6|976|975.5|2082
1685111100000|2023-05-26 14:25:00|977.1|976.6|977.3|976.8|977.3|976.8|976.9|976.4|1852
1685111400000|2023-05-26 14:30:00|977.4|976.9|976.6|976.1|977.6|977.1|976.3|975.8|1882
1685111700000|2023-05-26 14:35:00|976.5|976|977.4|976.9|977.5|977|976.5|976|840
1685112000000|2023-05-26 14:40:00|977.3|976.8|977.3|976.8|977.9|977.4|977.2|976.7|1565
1685112300000|2023-05-26 14:45:00|977.5|977|978|977.5|978.4|977.9|977.3|976.8|1641
1685112600000|2023-05-26 14:50:00|978.1|977.6|978.1|977.6|978.2|977.7|977.5|977|1431
1685112900000|2023-05-26 14:55:00|978|977.5|978.4|977.9|978.7|978.2|977.8|977.3|926
1685113200000|2023-05-26 15:00:00|978.3|977.8|977.5|977|978.6|978.1|977.4|976.9|1211
1685113500000|2023-05-26 15:05:00|977.6|977.1|977|976.5|977.6|977.1|976.9|976.4|775
1685113800000|2023-05-26 15:10:00|976.9|976.4|976.7|976.2|976.9|976.4|976.1|975.6|1043
1685114100000|2023-05-26 15:15:00|976.6|976.1|976.1|975.6|976.7|976.2|975.9|975.4|980
1685114400000|2023-05-26 15:20:00|976.2|975.7|975.4|974.9|976.3|975.8|975.1|974.6|1116
1685114700000|2023-05-26 15:25:00|975.5|975|975.7|975.2|976.1|975.6|975.4|974.9|881
1685115000000|2023-05-26 15:30:00|975.8|975.3|976.2|975.7|976.3|975.8|975.6|975.1|1006
1685115300000|2023-05-26 15:35:00|976.1|975.6|976.4|975.9|976.5|976|976.1|975.6|748
1685115600000|2023-05-26 15:40:00|976.3|975.8|976.5|976|976.6|976.1|976.1|975.6|810
1685115900000|2023-05-26 15:45:00|976.4|975.9|976.8|976.3|977|976.5|976.4|975.9|434
1685116200000|2023-05-26 15:50:00|976.7|976.2|976.6|976.1|976.9|976.4|976.5|976|491
1685116500000|2023-05-26 15:55:00|976.7|976.2|976.8|976.3|977.2|976.7|976.7|976.2|433
1685116800000|2023-05-26 16:00:00|976.7|976.2|977|976.5|977.2|976.7|976.7|976.2|514
1685117100000|2023-05-26 16:05:00|977.1|976.6|977.1|976.6|977.3|976.8|976.9|976.4|414
1685117400000|2023-05-26 16:10:00|977.2|976.7|977|976.5|977.5|977|977|976.5|744
1685117700000|2023-05-26 16:15:00|977.1|976.6|976.8|976.3|977.2|976.7|976.7|976.2|422
1685118000000|2023-05-26 16:20:00|976.9|976.4|977.5|977|977.6|977.1|976.9|976.4|460
1685118300000|2023-05-26 16:25:00|977.6|977.1|977.6|977.1|977.7|977.2|977.4|976.9|701
1685118600000|2023-05-26 16:30:00|977.7|977.2|977.8|977.3|977.8|977.3|977.5|977|350
1685118900000|2023-05-26 16:35:00|977.7|977.2|977.7|977.2|977.8|977.3|977.7|977.2|612
1685119200000|2023-05-26 16:40:00|977.6|977.1|977.5|977|977.8|977.3|977.5|977|333
1685119500000|2023-05-26 16:45:00|977.6|977.1|977.5|977|977.7|977.2|977.3|976.8|901
1685119800000|2023-05-26 16:50:00|977.6|977.1|977.6|977.1|977.7|977.2|977.4|976.9|643
1685120100000|2023-05-26 16:55:00|977.7|977.2|978|977.5|978|977.5|977.7|977.2|650
1685120400000|2023-05-26 17:00:00|978.1|977.6|977.9|977.4|978.1|977.6|977.7|977.2|347
1685120700000|2023-05-26 17:05:00|978|977.5|978.3|977.8|978.4|977.9|978|977.5|254
1685121000000|2023-05-26 17:10:00|978.2|977.7|978.5|978|978.5|978|978.2|977.7|353
1685121300000|2023-05-26 17:15:00|978.4|977.9|978.1|977.6|978.7|978.2|977.9|977.4|364
1685121600000|2023-05-26 17:20:00|978.2|977.7|978.1|977.6|978.2|977.7|977.8|977.3|381
1685121900000|2023-05-26 17:25:00|978|977.5|978.3|977.8|978.3|977.8|978|977.5|609
1685122200000|2023-05-26 17:30:00|978.2|977.7|978.7|978.2|978.8|978.3|978.2|977.7|658
1685122500000|2023-05-26 17:35:00|978.6|978.1|978.4|977.9|978.6|978.1|978.4|977.9|701
1685122800000|2023-05-26 17:40:00|978.5|978|977.6|977.1|978.5|978|977.4|976.9|1052
1685123100000|2023-05-26 17:45:00|977.7|977.2|977.9|977.4|978|977.5|977.7|977.2|318
1685123400000|2023-05-26 17:50:00|978|977.5|977.7|977.2|978.1|977.6|977.6|977.1|663
1685123700000|2023-05-26 17:55:00|977.9|977.4|978.2|977.7|978.4|977.9|977.9|977.4|463
1685124000000|2023-05-26 18:00:00|978.1|977.6|978|977.5|978.2|977.7|978|977.5|596
1685124300000|2023-05-26 18:05:00|978.1|977.6|977.2|976.7|978.1|977.6|977.1|976.6|782
1685124600000|2023-05-26 18:10:00|977.3|976.8|977.9|977.4|977.9|977.4|977.3|976.8|295
1685124900000|2023-05-26 18:15:00|978|977.5|978|977.5|978.2|977.7|977.8|977.3|236
1685125200000|2023-05-26 18:20:00|977.9|977.4|978|977.5|978|977.5|977.7|977.2|274
1685125500000|2023-05-26 18:25:00|977.9|977.4|978.4|977.9|978.4|977.9|977.8|977.3|312
1685125800000|2023-05-26 18:30:00|978.5|978|978.5|978|978.6|978.1|978.3|977.8|237
1685126100000|2023-05-26 18:35:00|978.6|978.1|978.4|977.9|978.7|978.2|978.3|977.8|408
1685126400000|2023-05-26 18:40:00|978.5|978|978.5|978|978.7|978.2|978.3|977.8|617
1685126700000|2023-05-26 18:45:00|978.6|978.1|978.5|978|978.7|978.2|978.5|978|566
1685127000000|2023-05-26 18:50:00|978.6|978.1|978.6|978.1|978.9|978.4|978.6|978.1|368
1685127300000|2023-05-26 18:55:00|978.5|978|978.1|977.6|978.6|978.1|977.9|977.4|665
1685127600000|2023-05-26 19:00:00|978.2|977.7|979.1|978.6|979.1|978.6|978.2|977.7|624
1685127900000|2023-05-26 19:05:00|979|978.5|978.7|978.2|979|978.5|978.5|978|567
1685128200000|2023-05-26 19:10:00|978.8|978.3|978.8|978.3|978.9|978.4|978.5|978|507
1685128500000|2023-05-26 19:15:00|978.7|978.2|978.5|978|978.8|978.3|978.5|978|522
1685128800000|2023-05-26 19:20:00|978.6|978.1|978.3|977.8|978.7|978.2|978.3|977.8|620
1685129100000|2023-05-26 19:25:00|978.2|977.7|978.3|977.8|978.5|978|978.1|977.6|506
1685129400000|2023-05-26 19:30:00|978.2|977.7|978.1|977.6|978.3|977.8|977.9|977.4|621
1685129700000|2023-05-26 19:35:00|978|977.5|978|977.5|978|977.5|977.7|977.2|559
1685130000000|2023-05-26 19:40:00|977.9|977.4|978.1|977.6|978.1|977.6|977.9|977.4|553
1685130300000|2023-05-26 19:45:00|978|977.5|978.1|977.6|978.1|977.6|977.8|977.3|815
1685130600000|2023-05-26 19:50:00|977.9|977.4|978|977.5|978|977.5|977.5|977|1128
1685130900000|2023-05-26 19:55:00|978.1|977.6|978.5|978|978.6|978.1|978|977.5|9498
1685131200000|2023-05-26 20:00:00|978.4|977.9|979|977|979.3|977.9|978.4|976.9|897
1685131500000|2023-05-26 20:05:00|978.9|976.9|979.2|977.2|979.2|977.2|978.9|976.9|135
1685131800000|2023-05-26 20:10:00|979.1|977.1|979.7|977.7|979.7|977.7|979.1|977.1|121
1685132100000|2023-05-26 20:15:00|979.8|977.8|979.5|977.5|979.9|977.9|979.4|977.4|56
1685132400000|2023-05-26 20:20:00|979.4|977.4|979.4|977.4|979.5|977.5|979.4|977.4|40
1685132700000|2023-05-26 20:25:00|979.5|977.5|979.6|977.6|979.6|977.6|979.5|977.5|17
1685133000000|2023-05-26 20:30:00|979.5|977.5|979.5|977.5|979.7|977.7|979.5|977.5|42
1685133300000|2023-05-26 20:35:00|979.6|977.6|979.5|977.5|979.6|977.6|979.5|977.5|4
1685133600000|2023-05-26 20:40:00|979.6|977.6|979.8|977.8|979.8|977.8|979.5|977.5|21
1685133900000|2023-05-26 20:45:00|979.7|977.7|980.2|978.2|980.2|978.2|979.7|977.7|401
1685134200000|2023-05-26 20:50:00|980|978|979.7|977.7|980.1|978.1|979.7|977.7|54
1685134500000|2023-05-26 20:55:00|979.8|977.8|980|978|980|978|979.6|977.6|110
1685311500000|2023-05-28 22:05:00|984|982|983.2|981.2|984.1|982.1|983|981|0
1685311800000|2023-05-28 22:10:00|983.3|981.3|984.7|982.7|984.8|982.8|983.2|981.2|5
1685312100000|2023-05-28 22:15:00|984.2|982.2|984.2|982.2|984.2|982.2|984.2|982.2|11
1685312400000|2023-05-28 22:20:00|984.5|982.5|984.4|982.4|984.5|982.5|984.4|982.4|2
1685314800000|2023-05-28 23:00:00|983.3|981.3|983.3|981.3|983.3|981.3|983.3|981.3|4
1685315100000|2023-05-28 23:05:00|983.4|981.4|983.4|981.4|983.4|981.4|983.4|981.4|2
1685315400000|2023-05-28 23:10:00|983.3|981.3|980|978|983.5|981.5|980|978|45
1685315700000|2023-05-28 23:15:00|982.8|980.8|982.9|980.9|982.9|980.9|982.8|980.8|3
1685316000000|2023-05-28 23:20:00|982.8|980.8|982.7|980.7|983|981|982.4|980.4|35
1685316300000|2023-05-28 23:25:00|982.5|980.5|982.5|980.5|982.5|980.5|982.5|980.5|2
1685316600000|2023-05-28 23:30:00|982.3|980.3|982.3|980.3|982.3|980.3|982.3|980.3|1
1685316900000|2023-05-28 23:35:00|982.4|980.4|982.3|980.3|982.4|980.4|982.3|980.3|2
1685317200000|2023-05-28 23:40:00|982|980|981.9|979.9|982|980|981.8|979.8|3
1685317500000|2023-05-28 23:45:00|981.8|979.8|981.3|979.3|981.9|979.9|981.3|979.3|8
1685317800000|2023-05-28 23:50:00|981.2|979.2|981.2|979.2|981.2|979.2|981.2|979.2|3
1685318100000|2023-05-28 23:55:00|981.3|979.3|980|978|981.5|979.5|980|978|34
1685318400000|2023-05-29 00:00:00|979.6|977.6|979.7|977.7|979.7|977.7|979.2|977.2|40
1685318700000|2023-05-29 00:05:00|979.8|977.8|979.7|977.7|979.8|977.8|979.5|977.5|17
1685319000000|2023-05-29 00:10:00|979.9|977.9|979.9|977.9|979.9|977.9|979.6|977.6|17
1685319300000|2023-05-29 00:15:00|980|978|980.1|978.1|980.1|978.1|980|978|10
1685319600000|2023-05-29 00:20:00|979.5|977.5|979.1|977.1|979.5|977.5|979.1|977.1|2
1685319900000|2023-05-29 00:25:00|978.9|976.9|978.6|976.6|978.9|976.9|978.5|976.5|23
1685320200000|2023-05-29 00:30:00|978.5|976.5|978.5|976.5|978.6|976.6|978.3|976.3|38
1685320500000|2023-05-29 00:35:00|978.1|976.1|978.3|976.3|978.3|976.3|978|976|8
1685320800000|2023-05-29 00:40:00|978.1|976.1|978.4|976.4|978.4|976.4|978.1|976.1|5
1685321100000|2023-05-29 00:45:00|978|976|978.3|976.3|978.4|976.4|978|976|30
1685321400000|2023-05-29 00:50:00|978.2|976.2|978.1|976.1|978.2|976.2|978.1|976.1|25
1685321700000|2023-05-29 00:55:00|977.9|975.9|978.3|976.3|978.3|976.3|977.8|975.8|16
1685322000000|2023-05-29 01:00:00|978.6|976.6|978.1|976.1|978.6|976.6|977.5|975.5|29
1685322300000|2023-05-29 01:05:00|978.9|976.9|978.7|976.7|978.9|976.9|978.4|976.4|12
1685322600000|2023-05-29 01:10:00|978.8|976.8|979|977|979.2|977.2|978.8|976.8|19
1685322900000|2023-05-29 01:15:00|979.4|977.4|979.8|977.8|980.7|978.7|978.4|976.4|143
1685323200000|2023-05-29 01:20:00|979.5|977.5|979.9|977.9|980.8|978.8|979.5|977.5|48
1685323500000|2023-05-29 01:25:00|980.8|978.8|980.1|978.1|980.8|978.8|980.1|978.1|28
1685323800000|2023-05-29 01:30:00|980.2|978.2|978.4|976.4|980.6|978.6|978.2|976.2|92
1685324100000|2023-05-29 01:35:00|978.9|976.9|977.4|975.4|979.3|977.3|977.4|975.4|80
1685324400000|2023-05-29 01:40:00|977.5|975.5|976.2|974.2|977.5|975.5|976.2|974.2|143
1685324700000|2023-05-29 01:45:00|976.5|974.5|976.5|974.5|977|975|976|974|44
1685325000000|2023-05-29 01:50:00|976.1|974.1|976.3|974.3|977.2|975.2|976.1|974.1|20
1685325300000|2023-05-29 01:55:00|976.1|974.1|977.7|975.7|977.7|975.7|976.1|974.1|8
1685325600000|2023-05-29 02:00:00|977.3|975.3|979.3|977.3|979.3|977.3|977.3|975.3|84
1685325900000|2023-05-29 02:05:00|979.2|977.2|978.9|976.9|979.2|977.2|978.8|976.8|16
1685326200000|2023-05-29 02:10:00|978.7|976.7|978.4|976.4|978.8|976.8|978.3|976.3|27
1685326500000|2023-05-29 02:15:00|978.1|976.1|977.9|975.9|978.1|976.1|977.3|975.3|126
1685326800000|2023-05-29 02:20:00|977.8|975.8|976.8|974.8|978|976|976.8|974.8|127
1685327100000|2023-05-29 02:25:00|976.7|974.7|976.4|974.4|976.7|974.7|976.1|974.1|117
1685327400000|2023-05-29 02:30:00|976.7|974.7|976.2|974.2|977.1|975.1|976|974|62
1685327700000|2023-05-29 02:35:00|976.1|974.1|976.7|974.7|976.7|974.7|976.1|974.1|11
1685328000000|2023-05-29 02:40:00|976.2|974.2|975.5|973.5|976.2|974.2|975.4|973.4|42
1685328300000|2023-05-29 02:45:00|975.9|973.9|974.9|972.9|975.9|973.9|974.8|972.8|80
1685328600000|2023-05-29 02:50:00|974.8|972.8|975|973|975.3|973.3|974.7|972.7|57
1685328900000|2023-05-29 02:55:00|975.3|973.3|975.3|973.3|975.6|973.6|975.1|973.1|61
1685329200000|2023-05-29 03:00:00|975|973|975|973|975|973|975|973|4
1685329500000|2023-05-29 03:05:00|975.5|973.5|975.8|973.8|976.6|974.6|975.5|973.5|55
1685329800000|2023-05-29 03:10:00|975.9|973.9|976|974|976|974|975.8|973.8|24
1685330100000|2023-05-29 03:15:00|976.4|974.4|976|974|976.4|974.4|975.9|973.9|11
1685330400000|2023-05-29 03:20:00|975.9|973.9|975|973|976|974|975|973|81
1685330700000|2023-05-29 03:25:00|975.1|973.1|974.8|972.8|975.1|973.1|974.8|972.8|23
1685331000000|2023-05-29 03:30:00|975.2|973.2|975.2|973.2|975.3|973.3|975|973|27
1685331300000|2023-05-29 03:35:00|975|973|974.9|972.9|975|973|974.9|972.9|14
1685331600000|2023-05-29 03:40:00|974.8|972.8|975|973|975|973|974.8|972.8|32
1685331900000|2023-05-29 03:45:00|975.1|973.1|975.4|973.4|975.5|973.5|975.1|973.1|24
1685332200000|2023-05-29 03:50:00|975.3|973.3|974.8|972.8|975.5|973.5|974.8|972.8|13
1685332500000|2023-05-29 03:55:00|975|973|975|973|975|973|975|973|6
1685332800000|2023-05-29 04:00:00|975.2|973.2|975.1|973.1|975.2|973.2|975.1|973.1|7
1685333100000|2023-05-29 04:05:00|975.2|973.2|975.1|973.1|975.2|973.2|975|973|14
1685333400000|2023-05-29 04:10:00|974.9|972.9|975|973|975|973|974.9|972.9|13
1685333700000|2023-05-29 04:15:00|||||||||3
1685334000000|2023-05-29 04:20:00|974.9|972.9|975|973|975|973|974.8|972.8|8
1685334300000|2023-05-29 04:25:00|974.8|972.8|974.8|972.8|974.9|972.9|974.7|972.7|8
1685334600000|2023-05-29 04:30:00|974.9|972.9|974.9|972.9|975|973|974.9|972.9|62
1685334900000|2023-05-29 04:35:00|974.8|972.8|974.9|972.9|974.9|972.9|974.8|972.8|5
1685335200000|2023-05-29 04:40:00|975|973|975|973|975|973|974.9|972.9|5
1685335500000|2023-05-29 04:45:00|975.1|973.1|975.3|973.3|975.3|973.3|974.9|972.9|12
1685335800000|2023-05-29 04:50:00|975.2|973.2|975.5|973.5|975.5|973.5|975.2|973.2|5
1685336100000|2023-05-29 04:55:00|975.6|973.6|975.6|973.6|975.6|973.6|975.6|973.6|8
1685336400000|2023-05-29 05:00:00|975.5|973.5|975|973|975.7|973.7|974.9|972.9|91
1685336700000|2023-05-29 05:05:00|974.9|972.9|975.5|973.5|975.5|973.5|974.8|972.8|31
1685337000000|2023-05-29 05:10:00|975.9|973.9|976.6|974.6|976.7|974.7|975.8|973.8|89
1685337300000|2023-05-29 05:15:00|976.3|974.3|975.1|973.1|976.3|974.3|975.1|973.1|38
1685337600000|2023-05-29 05:20:00|974.9|972.9|974.1|972.1|974.9|972.9|974.1|972.1|129
1685337900000|2023-05-29 05:25:00|974.4|972.4|974.2|972.2|974.6|972.6|974|972|46
1685338200000|2023-05-29 05:30:00|974.1|972.1|973.2|971.2|974.5|972.5|973.2|971.2|113
1685338500000|2023-05-29 05:35:00|973.3|971.3|973.6|971.6|973.8|971.8|973.2|971.2|106
1685338800000|2023-05-29 05:40:00|973.4|971.4|973.9|971.9|973.9|971.9|973.3|971.3|57
1685339100000|2023-05-29 05:45:00|974|972|973.7|971.7|974.2|972.2|973.5|971.5|94
1685339400000|2023-05-29 05:50:00|973.8|971.8|974.9|972.9|975.1|973.1|973.8|971.8|105
1685339700000|2023-05-29 05:55:00|975.1|973.1|975.1|973.1|975.2|973.2|974.7|972.7|72
1685340000000|2023-05-29 06:00:00|975.3|973.3|975.3|973.3|975.8|973.8|975.2|973.2|96
1685340300000|2023-05-29 06:05:00|975.2|973.2|974.7|972.7|975.3|973.3|974.7|972.7|61
1685340600000|2023-05-29 06:10:00|974.6|972.6|975.1|973.1|975.4|973.4|974.3|972.3|137
1685340900000|2023-05-29 06:15:00|975|973|974.5|972.5|975|973|974.5|972.5|91
1685341200000|2023-05-29 06:20:00|974.6|972.6|974.9|972.9|975|973|974.1|972.1|185
1685341500000|2023-05-29 06:25:00|975|973|974.6|972.6|975.1|973.1|974.5|972.5|107
1685341800000|2023-05-29 06:30:00|974.8|972.8|975.7|973.7|975.8|973.8|974.6|972.6|176
1685342100000|2023-05-29 06:35:00|975.8|973.8|975.3|973.3|975.8|973.8|975.1|973.1|78
1685342400000|2023-05-29 06:40:00|975.5|973.5|975.3|973.3|975.5|973.5|975|973|56
1685342700000|2023-05-29 06:45:00|975.4|973.4|976.1|974.1|976.4|974.4|975.4|973.4|219
1685343000000|2023-05-29 06:50:00|976|974|975.9|973.9|976.2|974.2|975.8|973.8|79
1685343300000|2023-05-29 06:55:00|975.8|973.8|976.1|974.1|976.4|974.4|975.8|973.8|133
1685343600000|2023-05-29 07:00:00|976.2|974.2|975.1|973.1|976.2|974.2|975.1|973.1|211
1685343900000|2023-05-29 07:05:00|975|973|974.5|972.5|975|973|974.5|972.5|104
1685344200000|2023-05-29 07:10:00|974.6|972.6|975.1|973.1|975.3|973.3|974.6|972.6|96
1685344500000|2023-05-29 07:15:00|975.2|973.2|974.5|972.5|975.3|973.3|974.5|972.5|95
1685344800000|2023-05-29 07:20:00|974.6|972.6|974.8|972.8|975.1|973.1|974.5|972.5|80
1685345100000|2023-05-29 07:25:00|974.7|972.7|974.6|972.6|974.7|972.7|974.4|972.4|150
1685345400000|2023-05-29 07:30:00|974.7|972.7|974|972|974.8|972.8|973.9|971.9|191
1685345700000|2023-05-29 07:35:00|973.9|971.9|973.7|971.7|974.1|972.1|973.7|971.7|120
1685346000000|2023-05-29 07:40:00|973.6|971.6|973.3|971.3|973.7|971.7|973.3|971.3|271
1685346300000|2023-05-29 07:45:00|973.4|971.4|973.2|971.2|973.4|971.4|973|971|140
1685346600000|2023-05-29 07:50:00|973.1|971.1|972.9|970.9|973.1|971.1|972.7|970.7|281
1685346900000|2023-05-29 07:55:00|972.8|970.8|972.5|970.5|972.8|970.8|972.3|970.3|221
1685347200000|2023-05-29 08:00:00|972.6|970.6|972.6|970.6|972.7|970.7|972.3|970.3|189
1685347500000|2023-05-29 08:05:00|972.7|970.7|972.7|970.7|972.8|970.8|972.5|970.5|126
1685347800000|2023-05-29 08:10:00|972.6|970.6|972.4|970.4|972.6|970.6|972.1|970.1|199
1685348100000|2023-05-29 08:15:00|972.3|970.3|972.5|970.5|972.5|970.5|972.2|970.2|149
1685348400000|2023-05-29 08:20:00|972.4|970.4|972.6|970.6|972.9|970.9|972.2|970.2|105
1685348700000|2023-05-29 08:25:00|972.7|970.7|972.8|970.8|973|971|972.7|970.7|53
1685349000000|2023-05-29 08:30:00|972.7|970.7|972.9|970.9|973|971|972.6|970.6|67
1685349300000|2023-05-29 08:35:00|973|971|973|971|973.4|971.4|972.9|970.9|102
1685349600000|2023-05-29 08:40:00|973.1|971.1|973|971|973.1|971.1|972.9|970.9|25
1685349900000|2023-05-29 08:45:00|972.9|970.9|973|971|973|971|972.8|970.8|35
1685350200000|2023-05-29 08:50:00|972.9|970.9|973|971|973|971|972.9|970.9|18
1685350500000|2023-05-29 08:55:00|972.9|970.9|972.8|970.8|973|971|972.6|970.6|106
1685350800000|2023-05-29 09:00:00|972.7|970.7|973|971|973|971|972.7|970.7|76
1685351100000|2023-05-29 09:05:00|972.9|970.9|973.1|971.1|973.2|971.2|972.9|970.9|42
1685351400000|2023-05-29 09:10:00|973|971|972.6|970.6|973.1|971.1|972.6|970.6|38
1685351700000|2023-05-29 09:15:00|972.7|970.7|972.8|970.8|973|971|972.7|970.7|32
1685352000000|2023-05-29 09:20:00|972.7|970.7|973|971|973.1|971.1|972.7|970.7|49
1685352300000|2023-05-29 09:25:00|972.8|970.8|973|971|973|971|972.6|970.6|106
1685352600000|2023-05-29 09:30:00|973.1|971.1|973.1|971.1|973.3|971.3|973|971|179
1685352900000|2023-05-29 09:35:00|973|971|972.8|970.8|973.1|971.1|972.8|970.8|198
1685353200000|2023-05-29 09:40:00|972.7|970.7|972.9|970.9|972.9|970.9|972.5|970.5|79
1685353500000|2023-05-29 09:45:00|973|971|972.9|970.9|973|971|972.9|970.9|71
1685353800000|2023-05-29 09:50:00|972.8|970.8|973.1|971.1|973.1|971.1|972.8|970.8|77
1685354100000|2023-05-29 09:55:00|973|971|972.9|970.9|973|971|972.8|970.8|32
1685354400000|2023-05-29 10:00:00|972.7|970.7|972.8|970.8|972.8|970.8|972.7|970.7|6
1685354700000|2023-05-29 10:05:00|973|971|973|971|973|971|973|971|1
1685355000000|2023-05-29 10:10:00|972.9|970.9|972.5|970.5|973|971|972.5|970.5|101
1685355300000|2023-05-29 10:15:00|972.4|970.4|972.7|970.7|972.8|970.8|972.4|970.4|229
1685355600000|2023-05-29 10:20:00|972.6|970.6|972.4|970.4|972.7|970.7|972.4|970.4|261
1685355900000|2023-05-29 10:25:00|||||||||15
1685356200000|2023-05-29 10:30:00|972.5|970.5|972.8|970.8|972.8|970.8|972.5|970.5|18
1685356500000|2023-05-29 10:35:00|972.9|970.9|972.6|970.6|973.1|971.1|972.6|970.6|28
1685356800000|2023-05-29 10:40:00|972.5|970.5|972.6|970.6|972.6|970.6|972.5|970.5|16
1685357100000|2023-05-29 10:45:00|||||||||44
1685357400000|2023-05-29 10:50:00|972.4|970.4|972.4|970.4|972.4|970.4|972.4|970.4|4
1685357700000|2023-05-29 10:55:00|972.5|970.5|972.5|970.5|972.5|970.5|972.5|970.5|7
1685358000000|2023-05-29 11:00:00|972.6|970.6|972.5|970.5|972.7|970.7|972.5|970.5|13
1685358300000|2023-05-29 11:05:00|||||||||13
1685358600000|2023-05-29 11:10:00|972.6|970.6|972.7|970.7|972.7|970.7|972.6|970.6|15
1685358900000|2023-05-29 11:15:00|||||||||11
1685359200000|2023-05-29 11:20:00|972.8|970.8|972.7|970.7|972.8|970.8|972.7|970.7|15
1685359500000|2023-05-29 11:25:00|972.6|970.6|972.9|970.9|972.9|970.9|972.6|970.6|24
1685359800000|2023-05-29 11:30:00|973|971|973.1|971.1|973.1|971.1|972.9|970.9|36
1685360100000|2023-05-29 11:35:00|973.2|971.2|973.2|971.2|973.3|971.3|973.2|971.2|51
1685360400000|2023-05-29 11:40:00|973|971|973.1|971.1|973.1|971.1|973|971|2
1685360700000|2023-05-29 11:45:00|973.3|971.3|972.8|970.8|973.3|971.3|972.8|970.8|20
1685361000000|2023-05-29 11:50:00|972.9|970.9|972.9|970.9|972.9|970.9|972.9|970.9|5
1685361300000|2023-05-29 11:55:00|972.7|970.7|972.8|970.8|972.8|970.8|972.7|970.7|10
1685361600000|2023-05-29 12:00:00|972.7|970.7|972.9|970.9|972.9|970.9|972.7|970.7|74
1685361900000|2023-05-29 12:05:00|973|971|973|971|973|971|972.8|970.8|64
1685362200000|2023-05-29 12:10:00|972.9|970.9|972.9|970.9|972.9|970.9|972.8|970.8|35
1685362500000|2023-05-29 12:15:00|972.7|970.7|972.7|970.7|972.8|970.8|972.5|970.5|81
1685362800000|2023-05-29 12:20:00|972.8|970.8|972.6|970.6|972.9|970.9|972.6|970.6|32
1685363100000|2023-05-29 12:25:00|972.7|970.7|972.9|970.9|972.9|970.9|972.7|970.7|127
1685363400000|2023-05-29 12:30:00|972.7|970.7|972.7|970.7|972.8|970.8|972.6|970.6|41
1685363700000|2023-05-29 12:35:00|972.5|970.5|972.4|970.4|972.5|970.5|972.1|970.1|341
1685364000000|2023-05-29 12:40:00|972.3|970.3|972.5|970.5|972.6|970.6|972.3|970.3|33
1685364300000|2023-05-29 12:45:00|972.6|970.6|972.5|970.5|972.6|970.6|972.5|970.5|12
1685364600000|2023-05-29 12:50:00|972.6|970.6|972.7|970.7|972.7|970.7|972.5|970.5|60
1685364900000|2023-05-29 12:55:00|972.6|970.6|972.8|970.8|972.8|970.8|972.6|970.6|45
1685365200000|2023-05-29 13:00:00|972.9|970.9|973.3|971.3|973.3|971.3|972.7|970.7|81
1685365500000|2023-05-29 13:05:00|973.2|971.2|973.2|971.2|973.2|971.2|973|971|70
1685365800000|2023-05-29 13:10:00|973.1|971.1|972.9|970.9|973.1|971.1|972.8|970.8|179
1685366100000|2023-05-29 13:15:00|972.8|970.8|972.7|970.7|972.9|970.9|972.6|970.6|273
1685366400000|2023-05-29 13:20:00|972.8|970.8|972.7|970.7|972.8|970.8|972.6|970.6|275
1685366700000|2023-05-29 13:25:00|972.6|970.6|972.2|970.2|972.6|970.6|972.2|970.2|110
1685367000000|2023-05-29 13:30:00|971.4|970.9|971.2|970.7|971.6|971.1|971.2|970.7|205
1685367300000|2023-05-29 13:35:00|971.3|970.8|971.1|970.6|971.4|970.9|971.1|970.6|105
1685367600000|2023-05-29 13:40:00|971|970.5|971|970.5|971.2|970.7|970.8|970.3|344
1685367900000|2023-05-29 13:45:00|970.9|970.4|970.9|970.4|971|970.5|970.8|970.3|133
1685368200000|2023-05-29 13:50:00|971|970.5|971.2|970.7|971.5|971|971|970.5|148
1685368500000|2023-05-29 13:55:00|971.3|970.8|971.5|971|971.5|971|971.3|970.8|76
1685368800000|2023-05-29 14:00:00|971.6|971.1|971.7|971.2|971.7|971.2|971.6|971.1|38
1685369100000|2023-05-29 14:05:00|971.6|971.1|971.7|971.2|971.8|971.3|971.6|971.1|96
1685369400000|2023-05-29 14:10:00|971.6|971.1|971.2|970.7|971.6|971.1|971.2|970.7|595
1685369700000|2023-05-29 14:15:00|971.1|970.6|971.3|970.8|971.3|970.8|970.8|970.3|356
1685370000000|2023-05-29 14:20:00|971.2|970.7|971.2|970.7|971.2|970.7|971|970.5|102
1685370300000|2023-05-29 14:25:00|971.3|970.8|971.4|970.9|971.4|970.9|971.3|970.8|21
1685370600000|2023-05-29 14:30:00|971.5|971|971.4|970.9|971.6|971.1|971.3|970.8|177
1685370900000|2023-05-29 14:35:00|971.3|970.8|971.5|971|971.5|971|971.2|970.7|140
1685371200000|2023-05-29 14:40:00|971.3|970.8|971|970.5|971.3|970.8|971|970.5|70
1685371500000|2023-05-29 14:45:00|970.9|970.4|971.5|971|971.5|971|970.9|970.4|212
1685371800000|2023-05-29 14:50:00|971.6|971.1|971.6|971.1|971.8|971.3|971.5|971|58
1685372100000|2023-05-29 14:55:00|971.5|971|971.4|970.9|971.5|971|971.4|970.9|45
1685372400000|2023-05-29 15:00:00|971.5|971|971.3|970.8|971.5|971|971.2|970.7|291
1685372700000|2023-05-29 15:05:00|971.4|970.9|971.3|970.8|971.5|971|971.3|970.8|122
1685373000000|2023-05-29 15:10:00|971.4|970.9|971.4|970.9|971.4|970.9|971.3|970.8|177
1685373300000|2023-05-29 15:15:00|971.3|970.8|971.1|970.6|971.3|970.8|971.1|970.6|152
1685373600000|2023-05-29 15:20:00|971|970.5|971.3|970.8|971.3|970.8|971|970.5|50
1685373900000|2023-05-29 15:25:00|971.4|970.9|971.2|970.7|971.4|970.9|971.2|970.7|86
1685374200000|2023-05-29 15:30:00|971.3|970.8|971.3|970.8|971.5|971|971.1|970.6|422
1685374500000|2023-05-29 15:35:00|971.2|970.7|971.6|971.1|971.6|971.1|971.2|970.7|54
1685374800000|2023-05-29 15:40:00|971.5|971|971.4|970.9|971.5|971|971.3|970.8|36
1685375100000|2023-05-29 15:45:00|971.5|971|971.5|971|971.5|971|971.4|970.9|65
1685375400000|2023-05-29 15:50:00|971.6|971.1|971.4|970.9|971.6|971.1|971.4|970.9|24
1685375700000|2023-05-29 15:55:00|971.3|970.8|971.1|970.6|971.3|970.8|971.1|970.6|51
1685376000000|2023-05-29 16:00:00|971.2|970.7|971.4|970.9|971.4|970.9|971.2|970.7|20
1685376300000|2023-05-29 16:05:00|971.5|971|971.5|971|971.5|971|971.5|971|44
1685376600000|2023-05-29 16:10:00|971.4|970.9|971.3|970.8|971.4|970.9|971.3|970.8|17
1685376900000|2023-05-29 16:15:00|971.4|970.9|971.5|971|971.5|971|971.4|970.9|9
1685377200000|2023-05-29 16:20:00|971.4|970.9|971.4|970.9|971.5|971|971.2|970.7|100
1685377500000|2023-05-29 16:25:00|971.5|971|971.6|971.1|971.6|971.1|971.4|970.9|103
1685377800000|2023-05-29 16:30:00|971.5|971|971.6|971.1|971.6|971.1|971.5|971|15
1685378100000|2023-05-29 16:35:00|971.7|971.2|971.5|971|971.7|971.2|971.5|971|78
1685378400000|2023-05-29 16:40:00|971.6|971.1|971.7|971.2|971.7|971.2|971.6|971.1|32
1685378700000|2023-05-29 16:45:00|971.8|971.3|972|971.5|972.2|971.7|971.8|971.3|163
1685379000000|2023-05-29 16:50:00|972.1|971.6|972|971.5|972.1|971.6|972|971.5|34
1685379300000|2023-05-29 16:55:00|972.1|971.6|971.6|971.1|972.4|971.9|971.3|970.8|278
1685379600000|2023-05-29 17:00:00|972.3|970.3|972.5|970.5|972.5|970.5|972.3|970.3|0
1685379900000|2023-05-29 17:05:00|972.2|970.2|972.5|970.5|972.5|970.5|972.2|970.2|0
1685383200000|2023-05-29 18:00:00|972.7|970.7|972.7|970.7|972.7|970.7|972.7|970.7|0
1685390100000|2023-05-29 19:55:00|972.6|970.6|972.6|970.6|972.7|970.7|972.5|970.5|0
1685397600000|2023-05-29 22:00:00|972.1|970.1|972.7|970.7|972.8|970.8|972|970|0
1685397900000|2023-05-29 22:05:00|972.6|970.6|973.3|971.3|973.3|971.3|972.5|970.5|0
1685398200000|2023-05-29 22:10:00|973.1|971.1|972.9|970.9|973.3|971.3|972.9|970.9|0
1685398500000|2023-05-29 22:15:00|973|971|972.9|970.9|973.1|971.1|972.9|970.9|0
1685398800000|2023-05-29 22:20:00|972.8|970.8|972.8|970.8|972.9|970.9|972.8|970.8|0
1685399100000|2023-05-29 22:25:00|972.7|970.7|972.7|970.7|972.8|970.8|972.7|970.7|0
1685399400000|2023-05-29 22:30:00|972.8|970.8|972.9|970.9|972.9|970.9|972.7|970.7|0
1685399700000|2023-05-29 22:35:00|973|971|972.7|970.7|973|971|972.7|970.7|0
1685400000000|2023-05-29 22:40:00|972.6|970.6|972.4|970.4|972.7|970.7|972.4|970.4|0
1685400300000|2023-05-29 22:45:00|972.5|970.5|972.6|970.6|972.7|970.7|972.5|970.5|0
1685400600000|2023-05-29 22:50:00|972.5|970.5|972.5|970.5|972.7|970.7|972.5|970.5|0
1685400900000|2023-05-29 22:55:00|972.4|970.4|972.5|970.5|972.5|970.5|972.4|970.4|0
1685401200000|2023-05-29 23:00:00|972.4|970.4|972.6|970.6|972.6|970.6|972.4|970.4|0
1685401500000|2023-05-29 23:05:00|972.7|970.7|972.6|970.6|972.7|970.7|972.6|970.6|0
1685401800000|2023-05-29 23:10:00|972.7|970.7|972.7|970.7|972.8|970.8|972.6|970.6|0
1685402100000|2023-05-29 23:15:00|972.6|970.6|972.2|970.2|972.6|970.6|972.1|970.1|0
1685402400000|2023-05-29 23:20:00|972.1|970.1|972|970|972.3|970.3|971.9|969.9|0
1685402700000|2023-05-29 23:25:00|971.9|969.9|972|970|972|970|971.9|969.9|0
1685403000000|2023-05-29 23:30:00|972.1|970.1|972|970|972.1|970.1|971.9|969.9|0
1685403300000|2023-05-29 23:35:00|972.1|970.1|972|970|972.1|970.1|972|970|0
1685403600000|2023-05-29 23:40:00|971.9|969.9|971.8|969.8|971.9|969.9|971.8|969.8|0
1685403900000|2023-05-29 23:45:00|971.7|969.7|971.6|969.6|971.8|969.8|971.5|969.5|0
1685404200000|2023-05-29 23:50:00|971.5|969.5|971.5|969.5|971.6|969.6|971.3|969.3|0
1685404500000|2023-05-29 23:55:00|971.6|969.6|971.6|969.6|971.7|969.7|971.5|969.5|0
1685404800000|2023-05-30 00:00:00|971.5|969.5|973.6|971.6|973.7|971.7|971.4|969.4|37
1685405100000|2023-05-30 00:05:00|973.8|971.8|974.3|972.3|974.3|972.3|973.6|971.6|69
1685405400000|2023-05-30 00:10:00|974.2|972.2|974.2|972.2|974.3|972.3|974|972|94
1685405700000|2023-05-30 00:15:00|974.3|972.3|974.1|972.1|974.6|972.6|974.1|972.1|79
1685406000000|2023-05-30 00:20:00|974|972|974.3|972.3|974.3|972.3|973.9|971.9|33
1685406300000|2023-05-30 00:25:00|974.2|972.2|973.9|971.9|974.2|972.2|973.7|971.7|91
1685406600000|2023-05-30 00:30:00|974|972|974.4|972.4|974.6|972.6|974|972|117
1685406900000|2023-05-30 00:35:00|974.5|972.5|974.3|972.3|974.5|972.5|974.1|972.1|71
1685407200000|2023-05-30 00:40:00|974.4|972.4|974.1|972.1|974.4|972.4|974.1|972.1|32
1685407500000|2023-05-30 00:45:00|974|972|974.7|972.7|974.7|972.7|974|972|92
1685407800000|2023-05-30 00:50:00|974.8|972.8|974.4|972.4|975.1|973.1|974.4|972.4|95
1685408100000|2023-05-30 00:55:00|974.6|972.6|975|973|975.1|973.1|974.5|972.5|67
1685408400000|2023-05-30 01:00:00|975.2|973.2|975.7|973.7|975.7|973.7|975.1|973.1|88
1685408700000|2023-05-30 01:05:00|975.6|973.6|974.9|972.9|975.6|973.6|974.8|972.8|23
1685409000000|2023-05-30 01:10:00|975|973|975.6|973.6|975.8|973.8|975|973|39
1685409300000|2023-05-30 01:15:00|975.8|973.8|975.9|973.9|977.1|975.1|975.8|973.8|257
1685409600000|2023-05-30 01:20:00|976|974|976.6|974.6|976.6|974.6|976|974|33
1685409900000|2023-05-30 01:25:00|976.5|974.5|976.5|974.5|976.8|974.8|976.4|974.4|35
1685410200000|2023-05-30 01:30:00|976.2|974.2|976.4|974.4|977.3|975.3|975.8|973.8|127
1685410500000|2023-05-30 01:35:00|976.6|974.6|976.4|974.4|978.4|976.4|976.4|974.4|143
1685410800000|2023-05-30 01:40:00|976.7|974.7|977.4|975.4|977.4|975.4|976.7|974.7|95
1685411100000|2023-05-30 01:45:00|977.2|975.2|977.9|975.9|978.2|976.2|977.2|975.2|65
1685411400000|2023-05-30 01:50:00|977.5|975.5|976.9|974.9|977.7|975.7|976.9|974.9|83
1685411700000|2023-05-30 01:55:00|976.8|974.8|977|975|977.4|975.4|976.6|974.6|39
1685412000000|2023-05-30 02:00:00|976.7|974.7|976|974|977.7|975.7|976|974|46
1685412300000|2023-05-30 02:05:00|975.9|973.9|975.8|973.8|976.7|974.7|975.5|973.5|21
1685412600000|2023-05-30 02:10:00|975.7|973.7|975.1|973.1|975.7|973.7|975.1|973.1|3
1685412900000|2023-05-30 02:15:00|975|973|974.2|972.2|975.3|973.3|974.2|972.2|22
1685413200000|2023-05-30 02:20:00|974|972|973.9|971.9|974.6|972.6|973.8|971.8|42
1685413500000|2023-05-30 02:25:00|974|972|973.9|971.9|974.4|972.4|973.9|971.9|22
1685413800000|2023-05-30 02:30:00|973.8|971.8|972.6|970.6|973.8|971.8|972.6|970.6|67
1685414100000|2023-05-30 02:35:00|973.3|971.3|972.4|970.4|973.3|971.3|972.4|970.4|15
1685414400000|2023-05-30 02:40:00|972.6|970.6|972.7|970.7|973|971|972.6|970.6|39
1685414700000|2023-05-30 02:45:00|974.3|972.3|974.1|972.1|974.5|972.5|974|972|19
1685415000000|2023-05-30 02:50:00|974.2|972.2|973.5|971.5|974.3|972.3|973.5|971.5|14
1685415300000|2023-05-30 02:55:00|973.4|971.4|973.1|971.1|973.4|971.4|972.9|970.9|25
1685415600000|2023-05-30 03:00:00|973.5|971.5|973.2|971.2|973.5|971.5|973.1|971.1|15
1685415900000|2023-05-30 03:05:00|972.9|970.9|972|970|973.1|971.1|971.8|969.8|37
1685416200000|2023-05-30 03:10:00|972.1|970.1|972.2|970.2|972.7|970.7|972.1|970.1|11
1685416500000|2023-05-30 03:15:00|972.6|970.6|971.7|969.7|972.6|970.6|971.7|969.7|62
1685416800000|2023-05-30 03:20:00|971.4|969.4|971.1|969.1|971.7|969.7|971.1|969.1|35
1685417100000|2023-05-30 03:25:00|970.7|968.7|970.3|968.3|970.8|968.8|970|968|50
1685417400000|2023-05-30 03:30:00|970.5|968.5|969.5|967.5|970.5|968.5|969.5|967.5|119
1685417700000|2023-05-30 03:35:00|969.4|967.4|969.7|967.7|969.7|967.7|969.3|967.3|36
1685418000000|2023-05-30 03:40:00|969.6|967.6|969.5|967.5|969.8|967.8|969.5|967.5|14
1685418300000|2023-05-30 03:45:00|969.6|967.6|969.7|967.7|969.8|967.8|969.6|967.6|10
1685418600000|2023-05-30 03:50:00|970|968|969.8|967.8|970|968|969.8|967.8|2
1685418900000|2023-05-30 03:55:00|970.3|968.3|970.1|968.1|970.5|968.5|970.1|968.1|27
1685419200000|2023-05-30 04:00:00|970|968|970.1|968.1|970.2|968.2|970|968|21
1685419500000|2023-05-30 04:05:00|970.2|968.2|969.9|967.9|970.2|968.2|969.9|967.9|15
1685419800000|2023-05-30 04:10:00|970|968|970.1|968.1|970.1|968.1|970|968|10
1685420100000|2023-05-30 04:15:00|970.4|968.4|970.5|968.5|970.5|968.5|970.4|968.4|50
1685420400000|2023-05-30 04:20:00|970.7|968.7|970.5|968.5|970.7|968.7|970.5|968.5|23
1685420700000|2023-05-30 04:25:00|970.4|968.4|970.6|968.6|970.6|968.6|970.4|968.4|3
1685421000000|2023-05-30 04:30:00|970.7|968.7|971.1|969.1|971.1|969.1|970.7|968.7|12
1685421300000|2023-05-30 04:35:00|971.2|969.2|971.2|969.2|971.2|969.2|971.1|969.1|19
1685421600000|2023-05-30 04:40:00|970.9|968.9|971|969|971|969|970.9|968.9|5
1685421900000|2023-05-30 04:45:00|970.9|968.9|971|969|971|969|970.7|968.7|171
1685422200000|2023-05-30 04:50:00|971.1|969.1|971|969|971.1|969.1|970.9|968.9|16
1685422500000|2023-05-30 04:55:00|970.9|968.9|970.7|968.7|970.9|968.9|970.7|968.7|15
1685422800000|2023-05-30 05:00:00|970.8|968.8|971.2|969.2|971.2|969.2|970.2|968.2|58
1685423100000|2023-05-30 05:05:00|970.8|968.8|970.9|968.9|971.4|969.4|970.7|968.7|25
1685423400000|2023-05-30 05:10:00|970.8|968.8|970.6|968.6|971.3|969.3|970.6|968.6|17
1685423700000|2023-05-30 05:15:00|970.4|968.4|970.5|968.5|971.1|969.1|970.4|968.4|21
1685424000000|2023-05-30 05:20:00|970.3|968.3|969.8|967.8|970.5|968.5|969.7|967.7|60
1685424300000|2023-05-30 05:25:00|969.7|967.7|969.7|967.7|970.3|968.3|969.6|967.6|11
1685424600000|2023-05-30 05:30:00|969.8|967.8|969.8|967.8|970.4|968.4|969.6|967.6|42
1685424900000|2023-05-30 05:35:00|970|968|970.9|968.9|971.3|969.3|970|968|34
1685425200000|2023-05-30 05:40:00|971.3|969.3|971.2|969.2|971.4|969.4|970.7|968.7|53
1685425500000|2023-05-30 05:45:00|971|969|970.4|968.4|971.2|969.2|970.4|968.4|19
1685425800000|2023-05-30 05:50:00|970.5|968.5|971.1|969.1|971.1|969.1|970.3|968.3|26
1685426100000|2023-05-30 05:55:00|971.2|969.2|971.6|969.6|971.6|969.6|971|969|20
1685426400000|2023-05-30 06:00:00|971.7|969.7|973.7|971.7|973.8|971.8|971.7|969.7|223
1685426700000|2023-05-30 06:05:00|973.5|971.5|973.4|971.4|973.9|971.9|973.3|971.3|52
1685427000000|2023-05-30 06:10:00|972.9|970.9|973.5|971.5|973.8|971.8|972.8|970.8|67
1685427300000|2023-05-30 06:15:00|973.2|971.2|973.4|971.4|974.4|972.4|973.2|971.2|78
1685427600000|2023-05-30 06:20:00|973.5|971.5|974.1|972.1|974.6|972.6|973.5|971.5|66
1685427900000|2023-05-30 06:25:00|974|972|974.1|972.1|974.7|972.7|973.9|971.9|78
1685428200000|2023-05-30 06:30:00|974.2|972.2|975|973|975|973|973.9|971.9|55
1685428500000|2023-05-30 06:35:00|974.9|972.9|974.4|972.4|975.1|973.1|974.3|972.3|105
1685428800000|2023-05-30 06:40:00|974.2|972.2|973.8|971.8|974.4|972.4|973.6|971.6|95
1685429100000|2023-05-30 06:45:00|973.7|971.7|973.5|971.5|973.8|971.8|973.4|971.4|123
1685429400000|2023-05-30 06:50:00|973.7|971.7|974.2|972.2|974.7|972.7|973.6|971.6|177
1685429700000|2023-05-30 06:55:00|974.1|972.1|974.5|972.5|974.6|972.6|974.1|972.1|49
1685430000000|2023-05-30 07:00:00|974.6|972.6|973|971|974.6|972.6|973|971|226
1685430300000|2023-05-30 07:05:00|972.9|970.9|973.5|971.5|974|972|972.8|970.8|220
1685430600000|2023-05-30 07:10:00|973.4|971.4|972.7|970.7|973.4|971.4|972.7|970.7|345
1685430900000|2023-05-30 07:15:00|972.8|970.8|973.1|971.1|973.5|971.5|972.8|970.8|231
1685431200000|2023-05-30 07:20:00|973|971|972.9|970.9|973.1|971.1|972.7|970.7|180
1685431500000|2023-05-30 07:25:00|972.8|970.8|973.4|971.4|973.8|971.8|972.7|970.7|303
1685431800000|2023-05-30 07:30:00|973.3|971.3|973.2|971.2|973.5|971.5|973|971|255
1685432100000|2023-05-30 07:35:00|973.3|971.3|973.6|971.6|974|972|973.3|971.3|286
1685432400000|2023-05-30 07:40:00|973.7|971.7|974.1|972.1|974.4|972.4|973.6|971.6|168
1685432700000|2023-05-30 07:45:00|974|972|974.4|972.4|974.5|972.5|974|972|354
1685433000000|2023-05-30 07:50:00|974.5|972.5|974.2|972.2|974.6|972.6|974.1|972.1|274
1685433300000|2023-05-30 07:55:00|974.1|972.1|975|973|975.1|973.1|974.1|972.1|611
1685433600000|2023-05-30 08:00:00|975.1|973.1|975.4|973.4|975.7|973.7|974.7|972.7|765
1685433900000|2023-05-30 08:05:00|975.5|973.5|975.7|973.7|975.8|973.8|975.1|973.1|661
1685434200000|2023-05-30 08:10:00|975.8|973.8|975.6|973.6|975.8|973.8|975.1|973.1|535
1685434500000|2023-05-30 08:15:00|975.5|973.5|976.1|974.1|976.3|974.3|975.4|973.4|444
1685434800000|2023-05-30 08:20:00|976.2|974.2|976.3|974.3|976.3|974.3|975.7|973.7|430
1685435100000|2023-05-30 08:25:00|976.2|974.2|975.5|973.5|976.4|974.4|975.5|973.5|310
1685435400000|2023-05-30 08:30:00|975.6|973.6|975.9|973.9|976|974|975.3|973.3|212
1685435700000|2023-05-30 08:35:00|976|974|976.1|974.1|976.4|974.4|975.9|973.9|193
1685436000000|2023-05-30 08:40:00|976.2|974.2|976.1|974.1|976.4|974.4|976|974|91
1685436300000|2023-05-30 08:45:00|976|974|976.1|974.1|976.2|974.2|976|974|232
1685436600000|2023-05-30 08:50:00|976.2|974.2|976|974|976.2|974.2|975.7|973.7|147
1685436900000|2023-05-30 08:55:00|975.8|973.8|976|974|976|974|975.8|973.8|116
1685437200000|2023-05-30 09:00:00|975.8|973.8|975.9|973.9|976|974|975.7|973.7|284
1685437500000|2023-05-30 09:05:00|976|974|976.6|974.6|976.7|974.7|975.7|973.7|244
1685437800000|2023-05-30 09:10:00|976.5|974.5|976.6|974.6|976.7|974.7|976.5|974.5|223
1685438100000|2023-05-30 09:15:00|976.7|974.7|976.7|974.7|976.8|974.8|976.2|974.2|287
1685438400000|2023-05-30 09:20:00|976.6|974.6|977.2|975.2|977.2|975.2|976.6|974.6|140
1685438700000|2023-05-30 09:25:00|977.3|975.3|977.3|975.3|977.5|975.5|977|975|286
1685439000000|2023-05-30 09:30:00|977.4|975.4|977.3|975.3|977.5|975.5|977.1|975.1|187
1685439300000|2023-05-30 09:35:00|977.4|975.4|977.4|975.4|977.4|975.4|977.2|975.2|174
1685439600000|2023-05-30 09:40:00|977.5|975.5|977.1|975.1|977.5|975.5|977.1|975.1|562
1685439900000|2023-05-30 09:45:00|977.2|975.2|977.6|975.6|977.6|975.6|977|975|511
1685440200000|2023-05-30 09:50:00|977.5|975.5|977.6|975.6|977.8|975.8|977.5|975.5|208
1685440500000|2023-05-30 09:55:00|977.7|975.7|977.5|975.5|977.8|975.8|977.2|975.2|124
1685440800000|2023-05-30 10:00:00|977.4|975.4|977.6|975.6|977.7|975.7|977.4|975.4|101
1685441100000|2023-05-30 10:05:00|977.7|975.7|977.3|975.3|977.7|975.7|977.2|975.2|163
1685441400000|2023-05-30 10:10:00|977.4|975.4|977|975|977.4|975.4|976.8|974.8|164
1685441700000|2023-05-30 10:15:00|977.1|975.1|976.9|974.9|977.3|975.3|976.9|974.9|71
1685442000000|2023-05-30 10:20:00|977|975|977|975|977.1|975.1|976.9|974.9|129
1685442300000|2023-05-30 10:25:00|976.9|974.9|976.8|974.8|976.9|974.9|976.7|974.7|65
1685442600000|2023-05-30 10:30:00|976.7|974.7|977.5|975.5|977.5|975.5|976.6|974.6|382
1685442900000|2023-05-30 10:35:00|977.6|975.6|977.7|975.7|977.7|975.7|977.6|975.6|243
1685443200000|2023-05-30 10:40:00|977.8|975.8|977.8|975.8|977.9|975.9|977.7|975.7|186
1685443500000|2023-05-30 10:45:00|977.9|975.9|977.5|975.5|977.9|975.9|977.4|975.4|107
1685443800000|2023-05-30 10:50:00|977.6|975.6|977.2|975.2|977.6|975.6|977.2|975.2|109
1685444100000|2023-05-30 10:55:00|977.1|975.1|977.4|975.4|977.5|975.5|977.1|975.1|83
1685444400000|2023-05-30 11:00:00|977.5|975.5|977.6|975.6|977.7|975.7|977.4|975.4|138
1685444700000|2023-05-30 11:05:00|977.5|975.5|977.2|975.2|977.5|975.5|977|975|101
1685445000000|2023-05-30 11:10:00|977.1|975.1|977.1|975.1|977.2|975.2|976.9|974.9|147
1685445300000|2023-05-30 11:15:00|977.2|975.2|977.2|975.2|977.2|975.2|977|975|90
1685445600000|2023-05-30 11:20:00|977.1|975.1|977|975|977.3|975.3|976.8|974.8|158
1685445900000|2023-05-30 11:25:00|976.9|974.9|977.4|975.4|977.4|975.4|976.9|974.9|54
1685446200000|2023-05-30 11:30:00|977.5|975.5|977.9|975.9|978.1|976.1|977.5|975.5|125
1685446500000|2023-05-30 11:35:00|978|976|978.5|976.5|978.7|976.7|977.9|975.9|271
1685446800000|2023-05-30 11:40:00|978.4|976.4|978.4|976.4|978.5|976.5|978.1|976.1|388
1685447100000|2023-05-30 11:45:00|978.3|976.3|978.5|976.5|978.6|976.6|978.3|976.3|82
1685447400000|2023-05-30 11:50:00|978.4|976.4|978.1|976.1|978.4|976.4|978.1|976.1|78
1685447700000|2023-05-30 11:55:00|978.2|976.2|978.5|976.5|978.6|976.6|978.2|976.2|72
1685448000000|2023-05-30 12:00:00|978.6|976.6|978.6|976.6|978.7|976.7|978.4|976.4|73
1685448300000|2023-05-30 12:05:00|978.7|976.7|978.9|976.9|979.2|977.2|978.6|976.6|110
1685448600000|2023-05-30 12:10:00|979|977|978.8|976.8|979.1|977.1|978.8|976.8|56
1685448900000|2023-05-30 12:15:00|978.9|976.9|978.7|976.7|978.9|976.9|978.6|976.6|215
1685449200000|2023-05-30 12:20:00|978.8|976.8|978.1|976.1|978.8|976.8|978.1|976.1|203
1685449500000|2023-05-30 12:25:00|978|976|977.8|975.8|978|976|977.5|975.5|230
1685449800000|2023-05-30 12:30:00|977.7|975.7|977.5|975.5|977.7|975.7|977.4|975.4|99
1685450100000|2023-05-30 12:35:00|977.6|975.6|978|976|978|976|977.6|975.6|183
1685450400000|2023-05-30 12:40:00|978.1|976.1|977.7|975.7|978.1|976.1|977.7|975.7|157
1685450700000|2023-05-30 12:45:00|977.6|975.6|977.2|975.2|977.6|975.6|977.1|975.1|259
1685451000000|2023-05-30 12:50:00|977.3|975.3|977|975|977.4|975.4|977|975|161
1685451300000|2023-05-30 12:55:00|977.1|975.1|976.9|974.9|977.3|975.3|976.9|974.9|122
1685451600000|2023-05-30 13:00:00|977|975|977|975|977.1|975.1|976.5|974.5|219
1685451900000|2023-05-30 13:05:00|976.9|974.9|976.9|974.9|977|975|976.7|974.7|325
1685452200000|2023-05-30 13:10:00|977|975|976.5|974.5|977|975|976.5|974.5|159
1685452500000|2023-05-30 13:15:00|976.6|974.6|976.5|974.5|976.9|974.9|976.5|974.5|172
1685452800000|2023-05-30 13:20:00|976.4|974.4|975.8|973.8|976.6|974.6|975.8|973.8|423
1685453100000|2023-05-30 13:25:00|975.7|973.7|975.7|973.7|976.4|974.4|975.7|973.7|759
1685453400000|2023-05-30 13:30:00|975|974.5|974.4|973.9|975|974.5|973.4|972.9|3884
1685453700000|2023-05-30 13:35:00|974.5|974|973.7|973.2|974.9|974.4|973.5|973|1562
1685454000000|2023-05-30 13:40:00|973.8|973.3|973.9|973.4|974.4|973.9|973.5|973|1867
1685454300000|2023-05-30 13:45:00|973.8|973.3|974.5|974|974.6|974.1|973.6|973.1|1244
1685454600000|2023-05-30 13:50:00|974.4|973.9|972.2|971.7|974.4|973.9|972|971.5|3757
1685454900000|2023-05-30 13:55:00|972.3|971.8|970|969.5|972.5|972|970|969.5|2067
1685455200000|2023-05-30 14:00:00|970.3|969.8|969.3|968.8|970.4|969.9|968.8|968.3|1714
1685455500000|2023-05-30 14:05:00|969.2|968.7|969.6|969.1|969.8|969.3|968.7|968.2|1688
1685455800000|2023-05-30 14:10:00|969.7|969.2|969.4|968.9|970.2|969.7|969.2|968.7|1161
1685456100000|2023-05-30 14:15:00|969.5|969|969.8|969.3|969.8|969.3|969|968.5|1647
1685456400000|2023-05-30 14:20:00|969.9|969.4|968.8|968.3|970.5|970|968.8|968.3|1710
1685456700000|2023-05-30 14:25:00|968.9|968.4|968.1|967.6|969|968.5|967.6|967.1|2472
1685457000000|2023-05-30 14:30:00|968|967.5|968.6|968.1|969|968.5|967.9|967.4|1210
1685457300000|2023-05-30 14:35:00|968.5|968|968.8|968.3|969.2|968.7|968.4|967.9|835
1685457600000|2023-05-30 14:40:00|968.7|968.2|967.9|967.4|969.1|968.6|967.9|967.4|823
1685457900000|2023-05-30 14:45:00|967.8|967.3|968.2|967.7|968.2|967.7|967.6|967.1|796
1685458200000|2023-05-30 14:50:00|968.3|967.8|967.5|967|968.7|968.2|967.5|967|1257
1685458500000|2023-05-30 14:55:00|967.6|967.1|966.9|966.4|967.7|967.2|966.9|966.4|1278
1685458800000|2023-05-30 15:00:00|967|966.5|967.4|966.9|967.6|967.1|966.9|966.4|769
1685459100000|2023-05-30 15:05:00|967.3|966.8|966.6|966.1|967.5|967|966.6|966.1|871
1685459400000|2023-05-30 15:10:00|966.5|966|966.4|965.9|966.6|966.1|965.9|965.4|912
1685459700000|2023-05-30 15:15:00|966.5|966|966|965.5|966.5|966|965.9|965.4|1285
1685460000000|2023-05-30 15:20:00|966.1|965.6|965.6|965.1|966.4|965.9|965.5|965|1857
1685460300000|2023-05-30 15:25:00|965.7|965.2|966.9|966.4|967|966.5|965.7|965.2|2109
1685460600000|2023-05-30 15:30:00|966.8|966.3|966.7|966.2|967.1|966.6|966.5|966|700
1685460900000|2023-05-30 15:35:00|966.6|966.1|966.6|966.1|966.9|966.4|966.4|965.9|386
1685461200000|2023-05-30 15:40:00|966.7|966.2|965.9|965.4|966.9|966.4|965.8|965.3|502
1685461500000|2023-05-30 15:45:00|965.8|965.3|965.7|965.2|966.1|965.6|965.5|965|468
1685461800000|2023-05-30 15:50:00|965.6|965.1|966.1|965.6|966.1|965.6|965.2|964.7|835
1685462100000|2023-05-30 15:55:00|966.2|965.7|966|965.5|966.6|966.1|965.8|965.3|316
1685462400000|2023-05-30 16:00:00|965.9|965.4|965.8|965.3|966.1|965.6|965.8|965.3|287
1685462700000|2023-05-30 16:05:00|965.9|965.4|965.8|965.3|965.9|965.4|965.5|965|477
1685463000000|2023-05-30 16:10:00|965.9|965.4|966.5|966|966.5|966|965.9|965.4|643
1685463300000|2023-05-30 16:15:00|966.4|965.9|966.6|966.1|966.8|966.3|966.3|965.8|228
1685463600000|2023-05-30 16:20:00|966.7|966.2|966.4|965.9|966.7|966.2|966.2|965.7|330
1685463900000|2023-05-30 16:25:00|966.3|965.8|966|965.5|966.5|966|965.8|965.3|893
1685464200000|2023-05-30 16:30:00|965.9|965.4|965.7|965.2|966.1|965.6|965.6|965.1|605
1685464500000|2023-05-30 16:35:00|965.8|965.3|965.4|964.9|966.2|965.7|965.4|964.9|594
1685464800000|2023-05-30 16:40:00|965.5|965|964.8|964.3|965.5|965|964.7|964.2|886
1685465100000|2023-05-30 16:45:00|964.7|964.2|965.3|964.8|965.3|964.8|964.6|964.1|543
1685465400000|2023-05-30 16:50:00|965.4|964.9|965.6|965.1|965.6|965.1|965.2|964.7|442
1685465700000|2023-05-30 16:55:00|965.5|965|965.5|965|965.7|965.2|965.2|964.7|365
1685466000000|2023-05-30 17:00:00|965.6|965.1|965.1|964.6|965.6|965.1|964.9|964.4|460
1685466300000|2023-05-30 17:05:00|965|964.5|964.6|964.1|965|964.5|964.4|963.9|649
1685466600000|2023-05-30 17:10:00|964.5|964|964.6|964.1|964.7|964.2|964.4|963.9|378
1685466900000|2023-05-30 17:15:00|964.5|964|964.5|964|964.7|964.2|964.3|963.8|346
1685467200000|2023-05-30 17:20:00|964.6|964.1|964.5|964|964.6|964.1|964.3|963.8|311
1685467500000|2023-05-30 17:25:00|964.4|963.9|964|963.5|964.4|963.9|963.8|963.3|684
1685467800000|2023-05-30 17:30:00|963.9|963.4|964.2|963.7|964.4|963.9|963.5|963|597
1685468100000|2023-05-30 17:35:00|964|963.5|963.9|963.4|964.3|963.8|963.9|963.4|308
1685468400000|2023-05-30 17:40:00|963.8|963.3|964|963.5|964.2|963.7|963.8|963.3|310
1685468700000|2023-05-30 17:45:00|963.9|963.4|964.2|963.7|964.2|963.7|963.8|963.3|284
1685469000000|2023-05-30 17:50:00|964.1|963.6|963.7|963.2|964.4|963.9|963.6|963.1|329
1685469300000|2023-05-30 17:55:00|963.6|963.1|963.5|963|963.7|963.2|963.4|962.9|339
1685469600000|2023-05-30 18:00:00|963.6|963.1|963.5|963|963.7|963.2|963.5|963|324
1685469900000|2023-05-30 18:05:00|963.6|963.1|963.7|963.2|963.9|963.4|963.6|963.1|309
1685470200000|2023-05-30 18:10:00|963.8|963.3|964|963.5|964.1|963.6|963.6|963.1|310
1685470500000|2023-05-30 18:15:00|963.9|963.4|964.2|963.7|964.2|963.7|963.7|963.2|172
1685470800000|2023-05-30 18:20:00|964.3|963.8|964.6|964.1|964.7|964.2|964.3|963.8|212
1685471100000|2023-05-30 18:25:00|964.7|964.2|964.6|964.1|965|964.5|964.6|964.1|191
1685471400000|2023-05-30 18:30:00|964.7|964.2|965|964.5|965.1|964.6|964.6|964.1|313
1685471700000|2023-05-30 18:35:00|965.1|964.6|965.6|965.1|965.6|965.1|965.1|964.6|307
1685472000000|2023-05-30 18:40:00|965.7|965.2|965.8|965.3|965.8|965.3|965.5|965|485
1685472300000|2023-05-30 18:45:00|965.9|965.4|965.8|965.3|966|965.5|965.6|965.1|552
1685472600000|2023-05-30 18:50:00|965.7|965.2|965.9|965.4|965.9|965.4|965.5|965|775
1685472900000|2023-05-30 18:55:00|966|965.5|965.6|965.1|966|965.5|965.5|965|399
1685473200000|2023-05-30 19:00:00|965.5|965|965.3|964.8|965.6|965.1|965.2|964.7|861
1685473500000|2023-05-30 19:05:00|965.4|964.9|965.5|965|965.5|965|965.1|964.6|558
1685473800000|2023-05-30 19:10:00|965.4|964.9|965.5|965|965.6|965.1|965.4|964.9|395
1685474100000|2023-05-30 19:15:00|965.4|964.9|965.5|965|965.7|965.2|965.3|964.8|195
1685474400000|2023-05-30 19:20:00|965.6|965.1|965.7|965.2|966|965.5|965.6|965.1|372
1685474700000|2023-05-30 19:25:00|965.8|965.3|966.1|965.6|966.2|965.7|965.8|965.3|345
1685475000000|2023-05-30 19:30:00|966.2|965.7|966.3|965.8|966.4|965.9|966.1|965.6|343
1685475300000|2023-05-30 19:35:00|966.2|965.7|966.5|966|966.5|966|966|965.5|415
1685475600000|2023-05-30 19:40:00|966.4|965.9|966.5|966|966.5|966|966.2|965.7|643
1685475900000|2023-05-30 19:45:00|966.4|965.9|966.7|966.2|966.8|966.3|966.3|965.8|1145
1685476200000|2023-05-30 19:50:00|966.6|966.1|965.7|965.2|966.6|966.1|965.7|965.2|1696
1685476500000|2023-05-30 19:55:00|965.8|965.3|966.6|966.1|966.9|966.4|965.5|965|12352
1685476800000|2023-05-30 20:00:00|967.2|965.2|967|965|967.2|965.2|966.8|964.8|806
1685477100000|2023-05-30 20:05:00|967.1|965.1|967|965|967.1|965.1|966.9|964.9|126
1685477400000|2023-05-30 20:10:00|966.9|964.9|966.9|964.9|967|965|966.7|964.7|144
1685477700000|2023-05-30 20:15:00|967.1|965.1|967|965|967.2|965.2|967|965|48
1685478000000|2023-05-30 20:20:00|967.1|965.1|967.1|965.1|967.2|965.2|967.1|965.1|40
1685478300000|2023-05-30 20:25:00|967.2|965.2|967.1|965.1|967.2|965.2|967.1|965.1|4
1685478600000|2023-05-30 20:30:00|967.3|965.3|967.3|965.3|967.3|965.3|967.2|965.2|14
1685478900000|2023-05-30 20:35:00|967.2|965.2|967.3|965.3|967.4|965.4|967.2|965.2|144
1685479200000|2023-05-30 20:40:00|967.4|965.4|967.2|965.2|967.4|965.4|967.2|965.2|10
1685479500000|2023-05-30 20:45:00|967.4|965.4|967.1|965.1|967.4|965.4|967.1|965.1|12
1685479800000|2023-05-30 20:50:00|967.3|965.3|967.3|965.3|967.3|965.3|967.3|965.3|11
1685480100000|2023-05-30 20:55:00|967.2|965.2|966.9|964.9|967.6|965.6|966.9|964.9|90
1685483700000|2023-05-30 21:55:00|966.1|964.1|966.1|964.1|966.1|964.1|966.1|964.1|1
1685484000000|2023-05-30 22:00:00|966.6|964.6|966.5|964.5|966.7|964.7|966.2|964.2|0
1685484300000|2023-05-30 22:05:00|966.4|964.4|966.4|964.4|966.5|964.5|966.4|964.4|0
1685484600000|2023-05-30 22:10:00|966.5|964.5|966.5|964.5|966.5|964.5|966.4|964.4|0
1685484900000|2023-05-30 22:15:00|966.6|964.6|966.6|964.6|966.8|964.8|966.5|964.5|0
1685485200000|2023-05-30 22:20:00|966.5|964.5|966.4|964.4|966.6|964.6|966.4|964.4|0
1685485500000|2023-05-30 22:25:00|966.5|964.5|966.7|964.7|966.8|964.8|966.5|964.5|0
1685485800000|2023-05-30 22:30:00|966.8|964.8|966.8|964.8|966.8|964.8|966.7|964.7|0
1685486100000|2023-05-30 22:35:00|966.9|964.9|966.8|964.8|966.9|964.9|966.8|964.8|0
1685486400000|2023-05-30 22:40:00|966.9|964.9|966.9|964.9|966.9|964.9|966.8|964.8|0
1685486700000|2023-05-30 22:45:00|966.8|964.8|966.8|964.8|966.8|964.8|966.7|964.7|0
1685487000000|2023-05-30 22:50:00|966.9|964.9|966.8|964.8|966.9|964.9|966.7|964.7|0
1685487300000|2023-05-30 22:55:00|966.9|964.9|966.8|964.8|966.9|964.9|966.8|964.8|0
1685487600000|2023-05-30 23:00:00|966.9|964.9|967.3|965.3|967.3|965.3|966.8|964.8|0
1685487900000|2023-05-30 23:05:00|967.4|965.4|967.2|965.2|967.5|965.5|967.2|965.2|0
1685488200000|2023-05-30 23:10:00|967.3|965.3|967.2|965.2|967.3|965.3|967.1|965.1|0
1685488500000|2023-05-30 23:15:00|967.3|965.3|967.4|965.4|967.4|965.4|967.2|965.2|0
1685488800000|2023-05-30 23:20:00|967.3|965.3|967.2|965.2|967.4|965.4|967.2|965.2|0
1685489100000|2023-05-30 23:25:00|967.3|965.3|967.2|965.2|967.3|965.3|967.1|965.1|0
1685489400000|2023-05-30 23:30:00|967.3|965.3|967.5|965.5|967.5|965.5|967.1|965.1|0
1685489700000|2023-05-30 23:35:00|967.6|965.6|967.4|965.4|967.6|965.6|967.3|965.3|0
1685490000000|2023-05-30 23:40:00|967.5|965.5|967.7|965.7|967.7|965.7|967.5|965.5|0
1685490300000|2023-05-30 23:45:00|967.6|965.6|967.6|965.6|967.7|965.7|967.5|965.5|0
1685490600000|2023-05-30 23:50:00|967.5|965.5|967.3|965.3|967.6|965.6|967.2|965.2|0
1685490900000|2023-05-30 23:55:00|967.4|965.4|967.4|965.4|967.4|965.4|967.3|965.3|0
1685491200000|2023-05-31 00:00:00|967.5|965.5|967.7|965.7|967.7|965.7|967|965|11
1685491500000|2023-05-31 00:05:00|967.5|965.5|967.7|965.7|967.8|965.8|967.5|965.5|46
1685491800000|2023-05-31 00:10:00|967.6|965.6|967.6|965.6|968|966|967.4|965.4|32
1685492100000|2023-05-31 00:15:00|967.9|965.9|968.2|966.2|968.4|966.4|967.6|965.6|43
1685492400000|2023-05-31 00:20:00|968.1|966.1|967.8|965.8|968.1|966.1|967.7|965.7|27
1685492700000|2023-05-31 00:25:00|967.7|965.7|967.7|965.7|968|966|967.6|965.6|27
1685493000000|2023-05-31 00:30:00|967.6|965.6|967.2|965.2|967.7|965.7|967|965|107
1685493300000|2023-05-31 00:35:00|967.3|965.3|967.5|965.5|967.6|965.6|967.3|965.3|47
1685493600000|2023-05-31 00:40:00|967.7|965.7|967.7|965.7|968|966|967.4|965.4|60
1685493900000|2023-05-31 00:45:00|967.6|965.6|967.6|965.6|967.9|965.9|967.4|965.4|13
1685494200000|2023-05-31 00:50:00|967.8|965.8|967.9|965.9|968.1|966.1|967.5|965.5|35
1685494500000|2023-05-31 00:55:00|968|966|967.7|965.7|968|966|967.7|965.7|16
1685494800000|2023-05-31 01:00:00|967.6|965.6|967.1|965.1|967.6|965.6|966.9|964.9|72
1685495100000|2023-05-31 01:05:00|966.8|964.8|967.2|965.2|967.5|965.5|966.8|964.8|42
1685495400000|2023-05-31 01:10:00|967.1|965.1|966.9|964.9|967.1|965.1|966.9|964.9|23
1685495700000|2023-05-31 01:15:00|966.8|964.8|967.9|965.9|968.3|966.3|966.6|964.6|70
1685496000000|2023-05-31 01:20:00|968.2|966.2|968.4|966.4|968.6|966.6|968.2|966.2|126
1685496300000|2023-05-31 01:25:00|968.6|966.6|968.2|966.2|968.9|966.9|968.2|966.2|51
1685496600000|2023-05-31 01:30:00|968.1|966.1|966|964|968.7|966.7|965.2|963.2|165
1685496900000|2023-05-31 01:35:00|965.9|963.9|965.1|963.1|965.9|963.9|964.4|962.4|66
1685497200000|2023-05-31 01:40:00|965.2|963.2|964.4|962.4|966.1|964.1|964.4|962.4|47
1685497500000|2023-05-31 01:45:00|964.6|962.6|964.2|962.2|964.6|962.6|962.7|960.7|301
1685497800000|2023-05-31 01:50:00|963.8|961.8|965.3|963.3|965.6|963.6|963.7|961.7|36
1685498100000|2023-05-31 01:55:00|963.7|961.7|963.5|961.5|964|962|963.3|961.3|40
1685498400000|2023-05-31 02:00:00|963.3|961.3|963.9|961.9|963.9|961.9|963.1|961.1|39
1685498700000|2023-05-31 02:05:00|963.3|961.3|962.8|960.8|963.3|961.3|962.2|960.2|26
1685499000000|2023-05-31 02:10:00|962.7|960.7|962|960|962.7|960.7|962|960|22
1685499300000|2023-05-31 02:15:00|962.1|960.1|962.2|960.2|962.3|960.3|961.4|959.4|60
1685499600000|2023-05-31 02:20:00|962.1|960.1|961.2|959.2|962.2|960.2|960.9|958.9|38
1685499900000|2023-05-31 02:25:00|960.9|958.9|961|959|961.3|959.3|960.5|958.5|46
1685500200000|2023-05-31 02:30:00|961.1|959.1|961.6|959.6|961.6|959.6|960.6|958.6|43
1685500500000|2023-05-31 02:35:00|961.5|959.5|961.8|959.8|961.8|959.8|961|959|53
1685500800000|2023-05-31 02:40:00|961.7|959.7|961.5|959.5|961.8|959.8|961.1|959.1|60
1685501100000|2023-05-31 02:45:00|961.2|959.2|960.6|958.6|961.2|959.2|960.6|958.6|38
1685501400000|2023-05-31 02:50:00|960.5|958.5|961.9|959.9|962|960|960.5|958.5|111
1685501700000|2023-05-31 02:55:00|962.1|960.1|961.6|959.6|962.1|960.1|961.4|959.4|11
1685502000000|2023-05-31 03:00:00|961.5|959.5|960.7|958.7|961.6|959.6|960.6|958.6|57
1685502300000|2023-05-31 03:05:00|960.6|958.6|960.4|958.4|961.3|959.3|960.3|958.3|46
1685502600000|2023-05-31 03:10:00|960.3|958.3|960.5|958.5|961.4|959.4|960.3|958.3|132
1685502900000|2023-05-31 03:15:00|960.6|958.6|960|958|960.7|958.7|959.8|957.8|42
1685503200000|2023-05-31 03:20:00|959.9|957.9|960.2|958.2|960.4|958.4|959.9|957.9|29
1685503500000|2023-05-31 03:25:00|960.1|958.1|960.4|958.4|960.7|958.7|959.9|957.9|88
1685503800000|2023-05-31 03:30:00|960.6|958.6|959.9|957.9|960.6|958.6|959.9|957.9|15
1685504100000|2023-05-31 03:35:00|960|958|960.4|958.4|960.4|958.4|959.7|957.7|21
1685504400000|2023-05-31 03:40:00|960.5|958.5|961|959|961|959|960.5|958.5|141
1685504700000|2023-05-31 03:45:00|961.2|959.2|961.2|959.2|961.4|959.4|960.9|958.9|27
1685505000000|2023-05-31 03:50:00|961.1|959.1|960.9|958.9|961.2|959.2|960.9|958.9|15
1685505300000|2023-05-31 03:55:00|961.2|959.2|961|959|961.3|959.3|960.9|958.9|37
1685505600000|2023-05-31 04:00:00|960.8|958.8|960.4|958.4|960.8|958.8|960.4|958.4|68
1685505900000|2023-05-31 04:05:00|960.6|958.6|961|959|961.2|959.2|960.5|958.5|57
1685506200000|2023-05-31 04:10:00|960.9|958.9|961.4|959.4|961.5|959.5|960.9|958.9|67
1685506500000|2023-05-31 04:15:00|961.3|959.3|961.3|959.3|961.5|959.5|961.2|959.2|77
1685506800000|2023-05-31 04:20:00|961.5|959.5|961.4|959.4|961.5|959.5|961.2|959.2|57
1685507100000|2023-05-31 04:25:00|961.3|959.3|961.3|959.3|961.5|959.5|961.3|959.3|19
1685507400000|2023-05-31 04:30:00|961.5|959.5|961.3|959.3|961.6|959.6|961.3|959.3|56
1685507700000|2023-05-31 04:35:00|||||||||11
1685508000000|2023-05-31 04:40:00|961.4|959.4|961.3|959.3|961.4|959.4|961.1|959.1|50
1685508300000|2023-05-31 04:45:00|961.2|959.2|961.1|959.1|961.5|959.5|961.1|959.1|45
1685508600000|2023-05-31 04:50:00|961|959|961.3|959.3|961.3|959.3|961|959|7
1685508900000|2023-05-31 04:55:00|961.5|959.5|961|959|961.5|959.5|961|959|61
1685509200000|2023-05-31 05:00:00|960.9|958.9|960.4|958.4|961|959|959.7|957.7|73
1685509500000|2023-05-31 05:05:00|960.6|958.6|959.9|957.9|960.6|958.6|959.7|957.7|27
1685509800000|2023-05-31 05:10:00|960.2|958.2|959.6|957.6|960.2|958.2|959|957|179
1685510100000|2023-05-31 05:15:00|959.7|957.7|960.7|958.7|960.8|958.8|959.6|957.6|45
1685510400000|2023-05-31 05:20:00|960.8|958.8|961.1|959.1|961.4|959.4|960.6|958.6|101
1685510700000|2023-05-31 05:25:00|960.9|958.9|958.8|956.8|960.9|958.9|958.8|956.8|62
1685511000000|2023-05-31 05:30:00|958.9|956.9|957.7|955.7|959.1|957.1|957.6|955.6|273
1685511300000|2023-05-31 05:35:00|957.8|955.8|957.3|955.3|958|956|957.3|955.3|123
1685511600000|2023-05-31 05:40:00|957.5|955.5|957.2|955.2|957.7|955.7|957|955|77
1685511900000|2023-05-31 05:45:00|957.3|955.3|958|956|958.3|956.3|957|955|73
1685512200000|2023-05-31 05:50:00|958.4|956.4|959.8|957.8|959.8|957.8|958.2|956.2|107
1685512500000|2023-05-31 05:55:00|959.9|957.9|959.8|957.8|960.3|958.3|959.2|957.2|99
1685512800000|2023-05-31 06:00:00|959.7|957.7|958.8|956.8|959.8|957.8|958.7|956.7|185
1685513100000|2023-05-31 06:05:00|958.7|956.7|957.8|955.8|958.8|956.8|957.7|955.7|185
1685513400000|2023-05-31 06:10:00|957.7|955.7|958.8|956.8|959|957|957.6|955.6|249
1685513700000|2023-05-31 06:15:00|958.7|956.7|959.4|957.4|959.5|957.5|958.7|956.7|90
1685514000000|2023-05-31 06:20:00|959.3|957.3|958.5|956.5|959.4|957.4|958.1|956.1|116
1685514300000|2023-05-31 06:25:00|958.4|956.4|957.7|955.7|958.6|956.6|957.5|955.5|165
1685514600000|2023-05-31 06:30:00|957.4|955.4|957.5|955.5|957.9|955.9|957.3|955.3|265
1685514900000|2023-05-31 06:35:00|957.6|955.6|958.5|956.5|958.6|956.6|957.6|955.6|155
1685515200000|2023-05-31 06:40:00|958.6|956.6|959|957|959|957|958.5|956.5|150
1685515500000|2023-05-31 06:45:00|959.1|957.1|959.4|957.4|959.7|957.7|958.9|956.9|154
1685515800000|2023-05-31 06:50:00|959.5|957.5|958.5|956.5|959.7|957.7|958.5|956.5|314
1685516100000|2023-05-31 06:55:00|958.4|956.4|957.8|955.8|959|957|957.7|955.7|710
1685516400000|2023-05-31 07:00:00|957.7|955.7|956.5|954.5|958.3|956.3|956.2|954.2|1572
1685516700000|2023-05-31 07:05:00|956.4|954.4|957.4|955.4|957.7|955.7|956.2|954.2|527
1685517000000|2023-05-31 07:10:00|957.3|955.3|957.6|955.6|957.7|955.7|956.9|954.9|444
1685517300000|2023-05-31 07:15:00|957.7|955.7|957.8|955.8|958.4|956.4|957.6|955.6|501
1685517600000|2023-05-31 07:20:00|957.9|955.9|957.8|955.8|958|956|957|955|744
1685517900000|2023-05-31 07:25:00|957.9|955.9|959|957|959.5|957.5|957.7|955.7|476
1685518200000|2023-05-31 07:30:00|958.9|956.9|958.5|956.5|959.1|957.1|958.2|956.2|672
1685518500000|2023-05-31 07:35:00|958.4|956.4|958.3|956.3|958.5|956.5|958|956|437
1685518800000|2023-05-31 07:40:00|958.2|956.2|958.4|956.4|958.9|956.9|958.1|956.1|477
1685519100000|2023-05-31 07:45:00|958.5|956.5|958.7|956.7|959|957|958.3|956.3|462
1685519400000|2023-05-31 07:50:00|958.6|956.6|958.9|956.9|958.9|956.9|958.5|956.5|738
1685519700000|2023-05-31 07:55:00|959|957|959.2|957.2|959.6|957.6|958.7|956.7|609
1685520000000|2023-05-31 08:00:00|959.1|957.1|958.8|956.8|959.2|957.2|958.5|956.5|1408
1685520300000|2023-05-31 08:05:00|958.7|956.7|960.3|958.3|960.4|958.4|958.7|956.7|1245
1685520600000|2023-05-31 08:10:00|960.2|958.2|959.7|957.7|960.3|958.3|959.2|957.2|760
1685520900000|2023-05-31 08:15:00|959.8|957.8|960.7|958.7|960.9|958.9|959.7|957.7|607
1685521200000|2023-05-31 08:20:00|960.8|958.8|961|959|961.1|959.1|960.5|958.5|473
1685521500000|2023-05-31 08:25:00|960.9|958.9|960.6|958.6|960.9|958.9|960.5|958.5|345
1685521800000|2023-05-31 08:30:00|960.5|958.5|960.3|958.3|960.8|958.8|960.1|958.1|440
1685522100000|2023-05-31 08:35:00|960.2|958.2|959.7|957.7|960.2|958.2|959.7|957.7|343
1685522400000|2023-05-31 08:40:00|959.5|957.5|959.5|957.5|959.7|957.7|959.3|957.3|291
1685522700000|2023-05-31 08:45:00|959.4|957.4|959.9|957.9|959.9|957.9|959.4|957.4|200
1685523000000|2023-05-31 08:50:00|960|958|960|958|960.3|958.3|960|958|321
1685523300000|2023-05-31 08:55:00|960.1|958.1|960.5|958.5|960.7|958.7|959.9|957.9|302
1685523600000|2023-05-31 09:00:00|960.4|958.4|960.5|958.5|960.7|958.7|960.3|958.3|182
1685523900000|2023-05-31 09:05:00|960.4|958.4|960.9|958.9|961|959|960.2|958.2|262
1685524200000|2023-05-31 09:10:00|960.8|958.8|960.4|958.4|960.9|958.9|960.3|958.3|198
1685524500000|2023-05-31 09:15:00|960.5|958.5|960.4|958.4|960.6|958.6|960.1|958.1|555
1685524800000|2023-05-31 09:20:00|960.3|958.3|960.7|958.7|960.7|958.7|960.2|958.2|456
1685525100000|2023-05-31 09:25:00|960.6|958.6|960.9|958.9|960.9|958.9|960.4|958.4|487
1685525400000|2023-05-31 09:30:00|960.8|958.8|960.7|958.7|961|959|960.6|958.6|391
1685525700000|2023-05-31 09:35:00|960.6|958.6|960.9|958.9|960.9|958.9|960.5|958.5|583
1685526000000|2023-05-31 09:40:00|961|959|961.2|959.2|961.3|959.3|960.9|958.9|441
1685526300000|2023-05-31 09:45:00|961.3|959.3|961|959|961.3|959.3|960.9|958.9|555
1685526600000|2023-05-31 09:50:00|961.1|959.1|960.6|958.6|961.2|959.2|960.4|958.4|445
1685526900000|2023-05-31 09:55:00|960.7|958.7|960.1|958.1|960.7|958.7|960|958|385
1685527200000|2023-05-31 10:00:00|960.2|958.2|961.1|959.1|961.3|959.3|960.2|958.2|2985
1685527500000|2023-05-31 10:05:00|961|959|960.9|958.9|961.1|959.1|960.6|958.6|527
1685527800000|2023-05-31 10:10:00|961|959|960.4|958.4|961.1|959.1|960.4|958.4|177
1685528100000|2023-05-31 10:15:00|960.3|958.3|960.1|958.1|960.3|958.3|959.9|957.9|175
1685528400000|2023-05-31 10:20:00|960.2|958.2|959.9|957.9|960.3|958.3|959.7|957.7|233
1685528700000|2023-05-31 10:25:00|960|958|959.6|957.6|960.2|958.2|959.6|957.6|388
1685529000000|2023-05-31 10:30:00|959.7|957.7|960.2|958.2|960.2|958.2|959.5|957.5|278
1685529300000|2023-05-31 10:35:00|960.3|958.3|960.3|958.3|960.5|958.5|960.1|958.1|111
1685529600000|2023-05-31 10:40:00|960.5|958.5|961|959|961.1|959.1|960.5|958.5|126
1685529900000|2023-05-31 10:45:00|961.1|959.1|961.1|959.1|961.2|959.2|961|959|70
1685530200000|2023-05-31 10:50:00|961.2|959.2|961.1|959.1|961.6|959.6|961.1|959.1|169
1685530500000|2023-05-31 10:55:00|961|959|960.9|958.9|961|959|960.6|958.6|283
1685530800000|2023-05-31 11:00:00|961|959|961|959|961.4|959.4|960.8|958.8|298
1685531100000|2023-05-31 11:05:00|961.1|959.1|960.5|958.5|961.2|959.2|960.5|958.5|543
1685531400000|2023-05-31 11:10:00|960.4|958.4|960.6|958.6|960.8|958.8|960.3|958.3|402
1685531700000|2023-05-31 11:15:00|960.5|958.5|960.9|958.9|961|959|960.5|958.5|133
1685532000000|2023-05-31 11:20:00|961|959|960.9|958.9|961.2|959.2|960.7|958.7|107
1685532300000|2023-05-31 11:25:00|960.8|958.8|961|959|961|959|960.7|958.7|67
1685532600000|2023-05-31 11:30:00|960.9|958.9|961.3|959.3|961.3|959.3|960.9|958.9|363
1685532900000|2023-05-31 11:35:00|961.2|959.2|960.5|958.5|961.2|959.2|960.5|958.5|254
1685533200000|2023-05-31 11:40:00|960.4|958.4|960.3|958.3|960.6|958.6|960.3|958.3|257
1685533500000|2023-05-31 11:45:00|960.4|958.4|960.4|958.4|960.5|958.5|960.2|958.2|128
1685533800000|2023-05-31 11:50:00|960.5|958.5|960|958|960.6|958.6|960|958|181
1685534100000|2023-05-31 11:55:00|960.1|958.1|960.3|958.3|960.5|958.5|959.9|957.9|717
1685534400000|2023-05-31 12:00:00|960.5|958.5|960|958|960.8|958.8|959.9|957.9|697
1685534700000|2023-05-31 12:05:00|960.1|958.1|959.4|957.4|960.1|958.1|959.4|957.4|355
1685535000000|2023-05-31 12:10:00|959.3|957.3|959.9|957.9|960|958|959.3|957.3|427
1685535300000|2023-05-31 12:15:00|959.8|957.8|959.9|957.9|960|958|959.6|957.6|270
1685535600000|2023-05-31 12:20:00|959.8|957.8|959.3|957.3|959.8|957.8|959.3|957.3|289
1685535900000|2023-05-31 12:25:00|959.4|957.4|959.5|957.5|959.6|957.6|959.2|957.2|468
1685536200000|2023-05-31 12:30:00|959.4|957.4|959.9|957.9|960|958|959.4|957.4|673
1685536500000|2023-05-31 12:35:00|960|958|960.1|958.1|960.2|958.2|959.6|957.6|258
1685536800000|2023-05-31 12:40:00|960.2|958.2|960.1|958.1|960.5|958.5|960.1|958.1|329
1685537100000|2023-05-31 12:45:00|960.2|958.2|960|958|960.3|958.3|959.7|957.7|302
1685537400000|2023-05-31 12:50:00|959.9|957.9|959.5|957.5|960|958|959.3|957.3|367
1685537700000|2023-05-31 12:55:00|959.6|957.6|959.5|957.5|959.6|957.6|959.3|957.3|230
1685538000000|2023-05-31 13:00:00|959.6|957.6|959.1|957.1|959.7|957.7|959.1|957.1|893
1685538300000|2023-05-31 13:05:00|959|957|959|957|959.3|957.3|958.9|956.9|313
1685538600000|2023-05-31 13:10:00|958.9|956.9|959.1|957.1|959.2|957.2|958.7|956.7|313
1685538900000|2023-05-31 13:15:00|959|957|959.6|957.6|959.8|957.8|959|957|538
1685539200000|2023-05-31 13:20:00|959.5|957.5|959.7|957.7|959.9|957.9|959.5|957.5|567
1685539500000|2023-05-31 13:25:00|959.6|957.6|959.2|957.2|959.6|957.6|959|957|1591
1685539800000|2023-05-31 13:30:00|958.5|958|955.4|954.9|958.6|958.1|955.4|954.9|10227
1685540100000|2023-05-31 13:35:00|955.5|955|956.5|956|956.6|956.1|955.5|955|4258
1685540400000|2023-05-31 13:40:00|956.6|956.1|957.7|957.2|958.1|957.6|956.4|955.9|2844
1685540700000|2023-05-31 13:45:00|957.8|957.3|957.4|956.9|958.5|958|956.8|956.3|3652
1685541000000|2023-05-31 13:50:00|957.5|957|956.9|956.4|958.2|957.7|956.8|956.3|2700
1685541300000|2023-05-31 13:55:00|957|956.5|956.5|956|957.1|956.6|956.5|956|1898
1685541600000|2023-05-31 14:00:00|956.4|955.9|954.7|954.2|956.4|955.9|954.7|954.2|4481
1685541900000|2023-05-31 14:05:00|954.6|954.1|953.7|953.2|954.9|954.4|953.2|952.7|3095
1685542200000|2023-05-31 14:10:00|953.6|953.1|952.8|952.3|953.8|953.3|952.5|952|2221
1685542500000|2023-05-31 14:15:00|952.9|952.4|953.2|952.7|953.6|953.1|952.9|952.4|1444
1685542800000|2023-05-31 14:20:00|953.3|952.8|953.2|952.7|953.3|952.8|952.7|952.2|1316
1685543100000|2023-05-31 14:25:00|953.1|952.6|952.7|952.2|953.4|952.9|952.3|951.8|1905
1685543400000|2023-05-31 14:30:00|952.8|952.3|952.7|952.2|953.4|952.9|952.5|952|1834
1685543700000|2023-05-31 14:35:00|952.8|952.3|953.1|952.6|953.3|952.8|952.6|952.1|1963
1685544000000|2023-05-31 14:40:00|953|952.5|953.3|952.8|953.8|953.3|952.5|952|1757
1685544300000|2023-05-31 14:45:00|953.4|952.9|952.7|952.2|953.5|953|952.5|952|2210
1685544600000|2023-05-31 14:50:00|952.8|952.3|952.3|951.8|953.4|952.9|951.8|951.3|2308
1685544900000|2023-05-31 14:55:00|952.4|951.9|951.9|951.4|952.4|951.9|951.7|951.2|1570
1685545200000|2023-05-31 15:00:00|951.8|951.3|952.5|952|952.5|952|951.7|951.2|1105
1685545500000|2023-05-31 15:05:00|952.4|951.9|951.9|951.4|952.4|951.9|951.5|951|1213
1685545800000|2023-05-31 15:10:00|951.8|951.3|951.9|951.4|952.2|951.7|951.8|951.3|944
1685546100000|2023-05-31 15:15:00|951.8|951.3|951.6|951.1|952|951.5|951.3|950.8|1397
1685546400000|2023-05-31 15:20:00|951.5|951|951.3|950.8|951.8|951.3|951.3|950.8|1618
1685546700000|2023-05-31 15:25:00|951.4|950.9|950.3|949.8|951.5|951|950.3|949.8|3533
1685547000000|2023-05-31 15:30:00|950.4|949.9|950.8|950.3|951|950.5|950.3|949.8|2335
1685547300000|2023-05-31 15:35:00|950.6|950.1|950.8|950.3|951.4|950.9|950.4|949.9|1591
1685547600000|2023-05-31 15:40:00|950.7|950.2|950.3|949.8|950.9|950.4|950.2|949.7|2964
1685547900000|2023-05-31 15:45:00|950.4|949.9|950.5|950|950.6|950.1|950|949.5|1363
1685548200000|2023-05-31 15:50:00|950.4|949.9|950.9|950.4|950.9|950.4|949.9|949.4|995
1685548500000|2023-05-31 15:55:00|950.8|950.3|950.6|950.1|950.8|950.3|950.2|949.7|972
1685548800000|2023-05-31 16:00:00|950.7|950.2|951.6|951.1|951.7|951.2|950.7|950.2|2004
1685549100000|2023-05-31 16:05:00|951.5|951|951|950.5|951.5|951|950.4|949.9|1415
1685549400000|2023-05-31 16:10:00|950.9|950.4|950.6|950.1|951.2|950.7|950.5|950|973
1685549700000|2023-05-31 16:15:00|950.5|950|950.5|950|950.8|950.3|950.3|949.8|993
1685550000000|2023-05-31 16:20:00|950.4|949.9|950.5|950|950.7|950.2|950.4|949.9|693
1685550300000|2023-05-31 16:25:00|950.4|949.9|950.7|950.2|950.7|950.2|950.3|949.8|759
1685550600000|2023-05-31 16:30:00|950.6|950.1|951.1|950.6|951.1|950.6|950.6|950.1|885
1685550900000|2023-05-31 16:35:00|951|950.5|951.2|950.7|951.5|951|950.7|950.2|1060
1685551200000|2023-05-31 16:40:00|951.3|950.8|952.6|952.1|952.7|952.2|951.2|950.7|2086
1685551500000|2023-05-31 16:45:00|952.7|952.2|952.6|952.1|953.1|952.6|952.4|951.9|1134
1685551800000|2023-05-31 16:50:00|952.5|952|952|951.5|952.7|952.2|951.9|951.4|1351
1685552100000|2023-05-31 16:55:00|952.1|951.6|952.3|951.8|952.4|951.9|952|951.5|511
1685552400000|2023-05-31 17:00:00|952.4|951.9|952.7|952.2|952.7|952.2|952.3|951.8|412
1685552700000|2023-05-31 17:05:00|952.6|952.1|952.4|951.9|952.7|952.2|952.3|951.8|524
1685553000000|2023-05-31 17:10:00|952.5|952|952.7|952.2|952.9|952.4|952.4|951.9|539
1685553300000|2023-05-31 17:15:00|952.8|952.3|952.4|951.9|953|952.5|952.4|951.9|545
1685553600000|2023-05-31 17:20:00|952.3|951.8|952.2|951.7|952.5|952|952|951.5|1398
1685553900000|2023-05-31 17:25:00|952.4|951.9|953.4|952.9|953.4|952.9|952.4|951.9|723
1685554200000|2023-05-31 17:30:00|953.5|953|953.8|953.3|954.1|953.6|953.4|952.9|869
1685554500000|2023-05-31 17:35:00|953.9|953.4|955|954.5|955|954.5|953.7|953.2|1325
1685554800000|2023-05-31 17:40:00|955.1|954.6|955.3|954.8|955.6|955.1|955|954.5|991
1685555100000|2023-05-31 17:45:00|955.4|954.9|955.3|954.8|955.6|955.1|955|954.5|1032
1685555400000|2023-05-31 17:50:00|955.2|954.7|955.7|955.2|955.9|955.4|955.2|954.7|608
1685555700000|2023-05-31 17:55:00|955.8|955.3|956.5|956|956.5|956|955.8|955.3|1328
1685556000000|2023-05-31 18:00:00|956.6|956.1|957.2|956.7|957.2|956.7|956.3|955.8|1295
1685556300000|2023-05-31 18:05:00|957.3|956.8|957.2|956.7|957.4|956.9|956.9|956.4|799
1685556600000|2023-05-31 18:10:00|957.3|956.8|957.6|957.1|957.6|957.1|957.2|956.7|721
1685556900000|2023-05-31 18:15:00|957.7|957.2|957.7|957.2|957.9|957.4|957.3|956.8|934
1685557200000|2023-05-31 18:20:00|957.8|957.3|957.8|957.3|957.9|957.4|957.7|957.2|860
1685557500000|2023-05-31 18:25:00|957.7|957.2|958|957.5|958.2|957.7|957.5|957|617
1685557800000|2023-05-31 18:30:00|958.1|957.6|957.3|956.8|958.1|957.6|957.2|956.7|637
1685558100000|2023-05-31 18:35:00|957.4|956.9|957.8|957.3|958|957.5|957.4|956.9|697
1685558400000|2023-05-31 18:40:00|957.7|957.2|957.8|957.3|957.9|957.4|957.5|957|539
1685558700000|2023-05-31 18:45:00|957.9|957.4|957.2|956.7|957.9|957.4|957.1|956.6|837
1685559000000|2023-05-31 18:50:00|957.3|956.8|957|956.5|957.3|956.8|956.5|956|1048
1685559300000|2023-05-31 18:55:00|957.1|956.6|957.3|956.8|957.4|956.9|957|956.5|672
1685559600000|2023-05-31 19:00:00|957.4|956.9|956.8|956.3|957.5|957|956.7|956.2|780
1685559900000|2023-05-31 19:05:00|956.9|956.4|956.9|956.4|957|956.5|956.6|956.1|675
1685560200000|2023-05-31 19:10:00|957|956.5|957.4|956.9|957.5|957|956.7|956.2|1486
1685560500000|2023-05-31 19:15:00|957.3|956.8|956.8|956.3|957.4|956.9|956.6|956.1|823
1685560800000|2023-05-31 19:20:00|956.7|956.2|957|956.5|957.2|956.7|956.7|956.2|857
1685561100000|2023-05-31 19:25:00|956.9|956.4|957.2|956.7|957.3|956.8|956.7|956.2|487
1685561400000|2023-05-31 19:30:00|957.1|956.6|957.4|956.9|957.5|957|957|956.5|926
1685561700000|2023-05-31 19:35:00|957.5|957|957.6|957.1|957.9|957.4|957.4|956.9|993
1685562000000|2023-05-31 19:40:00|957.5|957|957.9|957.4|958|957.5|957.3|956.8|1367
1685562300000|2023-05-31 19:45:00|958|957.5|958|957.5|958|957.5|957.6|957.1|2096
1685562600000|2023-05-31 19:50:00|957.9|957.4|958.1|957.6|958.2|957.7|957.6|957.1|3474
1685562900000|2023-05-31 19:55:00|958|957.5|957.7|957.2|958.4|957.9|957.1|956.6|32253
1685563200000|2023-05-31 20:00:00|958.1|956.1|958|956|958.5|956.5|957.6|955.6|2574
1685563500000|2023-05-31 20:05:00|957.9|955.9|957.6|955.6|958|956|957.5|955.5|522
1685563800000|2023-05-31 20:10:00|957.7|955.7|957.7|955.7|957.8|955.8|957.5|955.5|148
1685564100000|2023-05-31 20:15:00|957.6|955.6|957.5|955.5|957.6|955.6|957.3|955.3|496
1685564400000|2023-05-31 20:20:00|957.7|955.7|957.7|955.7|958|956|957.7|955.7|134
1685564700000|2023-05-31 20:25:00|957.9|955.9|957.6|955.6|957.9|955.9|957.6|955.6|128
1685565000000|2023-05-31 20:30:00|957.5|955.5|957.5|955.5|957.8|955.8|957.4|955.4|169
1685565300000|2023-05-31 20:35:00|957.4|955.4|957.7|955.7|957.8|955.8|957.4|955.4|69
1685565600000|2023-05-31 20:40:00|||||||||6
1685565900000|2023-05-31 20:45:00|957.6|955.6|957.2|955.2|957.6|955.6|957.2|955.2|69
1685566200000|2023-05-31 20:50:00|957.3|955.3|957.4|955.4|957.5|955.5|957.2|955.2|67
1685566500000|2023-05-31 20:55:00|957.3|955.3|957.3|955.3|957.6|955.6|957.2|955.2|116
1685569200000|2023-05-31 21:40:00|956.6|954.6|956.6|954.6|956.6|954.6|956.6|954.6|4
1685570100000|2023-05-31 21:55:00|954.4|952.4|954.4|952.4|954.4|952.4|954.4|952.4|1
1685570400000|2023-05-31 22:00:00|957.5|955.5|957.8|955.8|957.8|955.8|957.3|955.3|0
1685570700000|2023-05-31 22:05:00|957.7|955.7|957.4|955.4|957.8|955.8|957.4|955.4|0
1685571000000|2023-05-31 22:10:00|957.5|955.5|957.6|955.6|957.7|955.7|957.3|955.3|0
1685571300000|2023-05-31 22:15:00|957.7|955.7|957.6|955.6|957.9|955.9|957.6|955.6|0
1685571600000|2023-05-31 22:20:00|957.7|955.7|957.9|955.9|957.9|955.9|957.5|955.5|0
1685571900000|2023-05-31 22:25:00|957.8|955.8|957.6|955.6|958|956|957.6|955.6|0
1685572200000|2023-05-31 22:30:00|957.7|955.7|957.6|955.6|957.7|955.7|957.5|955.5|0
1685572500000|2023-05-31 22:35:00|957.7|955.7|957.8|955.8|958|956|957.7|955.7|0
1685572800000|2023-05-31 22:40:00|957.9|955.9|957.7|955.7|957.9|955.9|957.7|955.7|0
1685573100000|2023-05-31 22:45:00|957.8|955.8|957.7|955.7|957.8|955.8|957.6|955.6|0
1685573400000|2023-05-31 22:50:00|957.6|955.6|958.3|956.3|958.3|956.3|957.6|955.6|0
1685573700000|2023-05-31 22:55:00|958.2|956.2|958.3|956.3|958.4|956.4|958.2|956.2|0
1685574000000|2023-05-31 23:00:00|958.4|956.4|958.3|956.3|958.6|956.6|958.3|956.3|0
1685574300000|2023-05-31 23:05:00|958.2|956.2|958.2|956.2|958.3|956.3|958.1|956.1|0
1685574600000|2023-05-31 23:10:00|958.1|956.1|958.2|956.2|958.2|956.2|958.1|956.1|0
1685574900000|2023-05-31 23:15:00|958.3|956.3|958.3|956.3|958.4|956.4|958.2|956.2|0
1685575200000|2023-05-31 23:20:00|958.4|956.4|958.4|956.4|958.4|956.4|958.3|956.3|0
1685575500000|2023-05-31 23:25:00|958.3|956.3|958.3|956.3|958.4|956.4|958.2|956.2|0
1685575800000|2023-05-31 23:30:00|958.4|956.4|958.4|956.4|958.4|956.4|958.3|956.3|0
1685576100000|2023-05-31 23:35:00|958.5|956.5|958.6|956.6|958.7|956.7|958.4|956.4|0
1685576400000|2023-05-31 23:40:00|958.7|956.7|958.8|956.8|958.9|956.9|958.6|956.6|0
1685576700000|2023-05-31 23:45:00|958.9|956.9|959.2|957.2|959.2|957.2|958.8|956.8|0
1685577000000|2023-05-31 23:50:00|959.1|957.1|959.2|957.2|959.4|957.4|959.1|957.1|0
1685577300000|2023-05-31 23:55:00|959.1|957.1|959.2|957.2|959.2|957.2|959.1|957.1|0
1685577600000|2023-06-01 00:00:00|958.9|956.9|959.6|957.6|959.6|957.6|958.1|956.1|141
1685577900000|2023-06-01 00:05:00|959.7|957.7|960.1|958.1|960.1|958.1|959.5|957.5|61
1685578200000|2023-06-01 00:10:00|960|958|960.2|958.2|960.2|958.2|959.7|957.7|41
1685578500000|2023-06-01 00:15:00|960.1|958.1|959.8|957.8|960.1|958.1|959.7|957.7|32
1685578800000|2023-06-01 00:20:00|959.9|957.9|960.2|958.2|960.2|958.2|959.9|957.9|32
1685579100000|2023-06-01 00:25:00|960.3|958.3|960.1|958.1|960.3|958.3|960.1|958.1|15
1685579400000|2023-06-01 00:30:00|959.9|957.9|959.8|957.8|960.1|958.1|959.6|957.6|37
1685579700000|2023-06-01 00:35:00|959.7|957.7|959.2|957.2|959.8|957.8|959.2|957.2|18
1685580000000|2023-06-01 00:40:00|959.1|957.1|958.6|956.6|959.1|957.1|958.6|956.6|10
1685580300000|2023-06-01 00:45:00|958.4|956.4|958.3|956.3|958.5|956.5|957.9|955.9|41
1685580600000|2023-06-01 00:50:00|958.4|956.4|958.1|956.1|958.8|956.8|958.1|956.1|16
1685580900000|2023-06-01 00:55:00|958.3|956.3|958.1|956.1|958.3|956.3|958.1|956.1|7
1685581200000|2023-06-01 01:00:00|958.4|956.4|958|956|958.7|956.7|958|956|23
1685581500000|2023-06-01 01:05:00|958.3|956.3|957.9|955.9|958.3|956.3|957.8|955.8|8
1685581800000|2023-06-01 01:10:00|958.1|956.1|957.9|955.9|958.2|956.2|957.7|955.7|26
1685582100000|2023-06-01 01:15:00|958|956|956.5|954.5|958.3|956.3|955.7|953.7|167
1685582400000|2023-06-01 01:20:00|956.9|954.9|956.7|954.7|957|955|956.3|954.3|34
1685582700000|2023-06-01 01:25:00|956.6|954.6|957.9|955.9|958.8|956.8|956.6|954.6|54
1685583000000|2023-06-01 01:30:00|958.1|956.1|958.7|956.7|959.8|957.8|957.1|955.1|263
1685583300000|2023-06-01 01:35:00|958.8|956.8|958|956|959.7|957.7|957.9|955.9|92
1685583600000|2023-06-01 01:40:00|957.9|955.9|957.3|955.3|958.1|956.1|956.7|954.7|90
1685583900000|2023-06-01 01:45:00|956.8|954.8|960.1|958.1|960.4|958.4|956.7|954.7|181
1685584200000|2023-06-01 01:50:00|960.3|958.3|962.9|960.9|963.2|961.2|959.1|957.1|279
1685584500000|2023-06-01 01:55:00|963|961|961.9|959.9|964|962|961.8|959.8|260
1685584800000|2023-06-01 02:00:00|961.7|959.7|962.3|960.3|962.7|960.7|961.7|959.7|70
1685585100000|2023-06-01 02:05:00|962.2|960.2|960.6|958.6|962.2|960.2|960.2|958.2|71
1685585400000|2023-06-01 02:10:00|961|959|959.1|957.1|961|959|959.1|957.1|67
1685585700000|2023-06-01 02:15:00|959.2|957.2|958.5|956.5|959.6|957.6|958.4|956.4|118
1685586000000|2023-06-01 02:20:00|958.3|956.3|959.3|957.3|959.3|957.3|957.9|955.9|34
1685586300000|2023-06-01 02:25:00|959|957|959.5|957.5|959.7|957.7|958.6|956.6|46
1685586600000|2023-06-01 02:30:00|960|958|960.1|958.1|960.5|958.5|959.4|957.4|16
1685586900000|2023-06-01 02:35:00|960.8|958.8|961.6|959.6|961.7|959.7|960.3|958.3|78
1685587200000|2023-06-01 02:40:00|961.4|959.4|962.4|960.4|962.4|960.4|960.8|958.8|60
1685587500000|2023-06-01 02:45:00|962.5|960.5|961.7|959.7|962.8|960.8|961.7|959.7|20
1685587800000|2023-06-01 02:50:00|961.6|959.6|960.8|958.8|961.6|959.6|960.6|958.6|25
1685588100000|2023-06-01 02:55:00|960.6|958.6|961.4|959.4|961.6|959.6|960.4|958.4|27
1685588400000|2023-06-01 03:00:00|961.2|959.2|961.8|959.8|961.8|959.8|960.6|958.6|29
1685588700000|2023-06-01 03:05:00|961.4|959.4|963.3|961.3|963.6|961.6|961.4|959.4|27
1685589000000|2023-06-01 03:10:00|963.1|961.1|962.1|960.1|963.1|961.1|961.9|959.9|22
1685589300000|2023-06-01 03:15:00|962.4|960.4|962.3|960.3|962.4|960.4|961.7|959.7|42
1685589600000|2023-06-01 03:20:00|962.5|960.5|962.8|960.8|963.2|961.2|962.5|960.5|18
1685589900000|2023-06-01 03:25:00|962.5|960.5|961.7|959.7|962.5|960.5|961.7|959.7|27
1685590200000|2023-06-01 03:30:00|961.9|959.9|962|960|962.4|960.4|961.7|959.7|61
1685590500000|2023-06-01 03:35:00|962.2|960.2|962.3|960.3|962.3|960.3|962|960|19
1685590800000|2023-06-01 03:40:00|962.4|960.4|963|961|963.1|961.1|962.4|960.4|30
1685591100000|2023-06-01 03:45:00|963.1|961.1|962.1|960.1|963.1|961.1|962.1|960.1|17
1685591400000|2023-06-01 03:50:00|962|960|961.7|959.7|962.2|960.2|961.5|959.5|106
1685591700000|2023-06-01 03:55:00|961.8|959.8|962.1|960.1|962.1|960.1|961.7|959.7|13
1685592000000|2023-06-01 04:00:00|962|960|962|960|962|960|961.7|959.7|16
1685592300000|2023-06-01 04:05:00|962.1|960.1|962.1|960.1|962.2|960.2|962|960|18
1685592600000|2023-06-01 04:10:00|962.2|960.2|961.9|959.9|962.4|960.4|961.9|959.9|56
1685592900000|2023-06-01 04:15:00|962|960|962.3|960.3|962.5|960.5|962|960|20
1685593200000|2023-06-01 04:20:00|962.5|960.5|962.8|960.8|962.8|960.8|962.3|960.3|37
1685593500000|2023-06-01 04:25:00|962.7|960.7|962.5|960.5|962.7|960.7|962.4|960.4|10
1685593800000|2023-06-01 04:30:00|962.9|960.9|962.4|960.4|962.9|960.9|962.4|960.4|9
1685594100000|2023-06-01 04:35:00|962.6|960.6|962.2|960.2|962.7|960.7|962.1|960.1|24
1685594400000|2023-06-01 04:40:00|962.3|960.3|962|960|962.4|960.4|962|960|19
1685594700000|2023-06-01 04:45:00|961.9|959.9|961.8|959.8|962.1|960.1|961.8|959.8|14
1685595000000|2023-06-01 04:50:00|961.9|959.9|961.8|959.8|962|960|961.7|959.7|27
1685595300000|2023-06-01 04:55:00|961.7|959.7|961.8|959.8|962|960|961.7|959.7|33
1685595600000|2023-06-01 05:00:00|961.9|959.9|963.4|961.4|963.7|961.7|961.8|959.8|130
1685595900000|2023-06-01 05:05:00|963.2|961.2|964|962|964|962|963|961|48
1685596200000|2023-06-01 05:10:00|964.2|962.2|963.5|961.5|964.2|962.2|963.2|961.2|22
1685596500000|2023-06-01 05:15:00|963.3|961.3|962.9|960.9|963.4|961.4|962.8|960.8|32
1685596800000|2023-06-01 05:20:00|963|961|964.3|962.3|964.3|962.3|963|961|25
1685597100000|2023-06-01 05:25:00|963.7|961.7|963.7|961.7|963.8|961.8|963.2|961.2|25
1685597400000|2023-06-01 05:30:00|963.6|961.6|962.5|960.5|963.6|961.6|962.5|960.5|45
1685597700000|2023-06-01 05:35:00|961.9|959.9|962.3|960.3|962.3|960.3|961.5|959.5|55
1685598000000|2023-06-01 05:40:00|962.6|960.6|961.8|959.8|962.9|960.9|961.8|959.8|18
1685598300000|2023-06-01 05:45:00|961.7|959.7|962.6|960.6|962.9|960.9|961.7|959.7|26
1685598600000|2023-06-01 05:50:00|962.5|960.5|962.8|960.8|963.1|961.1|962.3|960.3|41
1685598900000|2023-06-01 05:55:00|962.9|960.9|961.7|959.7|962.9|960.9|961.7|959.7|35
1685599200000|2023-06-01 06:00:00|961.8|959.8|961.4|959.4|961.9|959.9|960.8|958.8|173
1685599500000|2023-06-01 06:05:00|961.3|959.3|961.4|959.4|961.9|959.9|961|959|89
1685599800000|2023-06-01 06:10:00|961.2|959.2|960.7|958.7|961.2|959.2|960.3|958.3|176
1685600100000|2023-06-01 06:15:00|960.6|958.6|959.8|957.8|960.6|958.6|959.8|957.8|165
1685600400000|2023-06-01 06:20:00|959.9|957.9|959.8|957.8|959.9|957.9|959.3|957.3|77
1685600700000|2023-06-01 06:25:00|959.7|957.7|959.4|957.4|959.8|957.8|958.9|956.9|120
1685601000000|2023-06-01 06:30:00|959.3|957.3|959.3|957.3|960.1|958.1|959.2|957.2|109
1685601300000|2023-06-01 06:35:00|959.4|957.4|959.3|957.3|959.7|957.7|959.3|957.3|94
1685601600000|2023-06-01 06:40:00|959.2|957.2|959.6|957.6|959.7|957.7|958.8|956.8|122
1685601900000|2023-06-01 06:45:00|959.7|957.7|959.7|957.7|959.8|957.8|959.1|957.1|96
1685602200000|2023-06-01 06:50:00|959.6|957.6|959.9|957.9|960.1|958.1|959.3|957.3|96
1685602500000|2023-06-01 06:55:00|959.8|957.8|960.2|958.2|960.7|958.7|959.2|957.2|125
1685602800000|2023-06-01 07:00:00|960.1|958.1|959.9|957.9|960.5|958.5|959.5|957.5|658
1685603100000|2023-06-01 07:05:00|960|958|959.7|957.7|960.6|958.6|959.7|957.7|986
1685603400000|2023-06-01 07:10:00|959.8|957.8|960.4|958.4|960.5|958.5|959.6|957.6|416
1685603700000|2023-06-01 07:15:00|960.3|958.3|959.2|957.2|960.4|958.4|959.1|957.1|780
1685604000000|2023-06-01 07:20:00|959.3|957.3|959.2|957.2|959.4|957.4|958.7|956.7|618
1685604300000|2023-06-01 07:25:00|959.1|957.1|959.2|957.2|959.8|957.8|959.1|957.1|302
1685604600000|2023-06-01 07:30:00|959.3|957.3|958.4|956.4|959.4|957.4|958.4|956.4|628
1685604900000|2023-06-01 07:35:00|958.3|956.3|958.3|956.3|958.8|956.8|958.2|956.2|336
1685605200000|2023-06-01 07:40:00|958.4|956.4|958.8|956.8|958.8|956.8|958.2|956.2|282
1685605500000|2023-06-01 07:45:00|958.7|956.7|958.3|956.3|958.9|956.9|958.2|956.2|110
1685605800000|2023-06-01 07:50:00|958.4|956.4|958.4|956.4|958.5|956.5|957.9|955.9|385
1685606100000|2023-06-01 07:55:00|958.3|956.3|958.1|956.1|958.3|956.3|958|956|227
1685606400000|2023-06-01 08:00:00|958|956|957.6|955.6|958.2|956.2|957.6|955.6|435
1685606700000|2023-06-01 08:05:00|957.7|955.7|957.9|955.9|958|956|957.2|955.2|461
1685607000000|2023-06-01 08:10:00|958|956|957.9|955.9|958.2|956.2|957.8|955.8|292
1685607300000|2023-06-01 08:15:00|958|956|957.9|955.9|958|956|957.6|955.6|146
1685607600000|2023-06-01 08:20:00|957.8|955.8|957.5|955.5|957.8|955.8|957.3|955.3|323
1685607900000|2023-06-01 08:25:00|957.6|955.6|958|956|958.1|956.1|957.5|955.5|313
1685608200000|2023-06-01 08:30:00|958.1|956.1|958.4|956.4|958.5|956.5|957.9|955.9|182
1685608500000|2023-06-01 08:35:00|958.3|956.3|958.6|956.6|958.7|956.7|958.3|956.3|100
1685608800000|2023-06-01 08:40:00|958.5|956.5|958.6|956.6|958.8|956.8|958.4|956.4|243
1685609100000|2023-06-01 08:45:00|958.7|956.7|959|957|959.1|957.1|958.7|956.7|117
1685609400000|2023-06-01 08:50:00|959.1|957.1|958.9|956.9|959.1|957.1|958.7|956.7|50
1685609700000|2023-06-01 08:55:00|958.8|956.8|958.8|956.8|959|957|958.8|956.8|186
1685610000000|2023-06-01 09:00:00|958.7|956.7|958.5|956.5|958.7|956.7|958.4|956.4|336
1685610300000|2023-06-01 09:05:00|958.4|956.4|958.8|956.8|958.8|956.8|958.2|956.2|270
1685610600000|2023-06-01 09:10:00|958.9|956.9|958.8|956.8|959.2|957.2|958.5|956.5|762
1685610900000|2023-06-01 09:15:00|958.7|956.7|958.5|956.5|959.1|957.1|958.5|956.5|222
1685611200000|2023-06-01 09:20:00|958.6|956.6|958.3|956.3|958.7|956.7|958.3|956.3|69
1685611500000|2023-06-01 09:25:00|958.2|956.2|958.5|956.5|958.5|956.5|958.2|956.2|256
1685611800000|2023-06-01 09:30:00|958.4|956.4|958.1|956.1|958.5|956.5|958.1|956.1|165
1685612100000|2023-06-01 09:35:00|958.2|956.2|958.1|956.1|958.4|956.4|958|956|240
1685612400000|2023-06-01 09:40:00|958.2|956.2|958.5|956.5|958.5|956.5|958.1|956.1|146
1685612700000|2023-06-01 09:45:00|958.4|956.4|958.1|956.1|958.6|956.6|958.1|956.1|152
1685613000000|2023-06-01 09:50:00|958.2|956.2|959.1|957.1|959.2|957.2|958.2|956.2|184
1685613300000|2023-06-01 09:55:00|959|957|959.6|957.6|959.6|957.6|958.8|956.8|511
1685613600000|2023-06-01 10:00:00|959.5|957.5|958.9|956.9|959.5|957.5|958.9|956.9|341
1685613900000|2023-06-01 10:05:00|959|957|959|957|959|957|958.6|956.6|204
1685614200000|2023-06-01 10:10:00|958.9|956.9|958.9|956.9|959|957|958.7|956.7|202
1685614500000|2023-06-01 10:15:00|958.8|956.8|958.9|956.9|958.9|956.9|958.7|956.7|98
1685614800000|2023-06-01 10:20:00|959|957|959|957|959.3|957.3|959|957|169
1685615100000|2023-06-01 10:25:00|959.1|957.1|959|957|959.1|957.1|958.8|956.8|109
1685615400000|2023-06-01 10:30:00|959.1|957.1|959.3|957.3|959.5|957.5|959.1|957.1|124
1685615700000|2023-06-01 10:35:00|959.2|957.2|959.2|957.2|959.5|957.5|959.2|957.2|202
1685616000000|2023-06-01 10:40:00|959.3|957.3|959.4|957.4|959.5|957.5|959.3|957.3|89
1685616300000|2023-06-01 10:45:00|959.5|957.5|959.1|957.1|959.5|957.5|959.1|957.1|128
1685616600000|2023-06-01 10:50:00|959.2|957.2|959.5|957.5|959.6|957.6|959.2|957.2|115
1685616900000|2023-06-01 10:55:00|959.4|957.4|958.9|956.9|959.4|957.4|958.9|956.9|111
1685617200000|2023-06-01 11:00:00|959|957|959.2|957.2|959.3|957.3|959|957|200
1685617500000|2023-06-01 11:05:00|959.1|957.1|959|957|959.1|957.1|958.9|956.9|153
1685617800000|2023-06-01 11:10:00|959.1|957.1|959.4|957.4|959.4|957.4|959.1|957.1|215
1685618100000|2023-06-01 11:15:00|959.5|957.5|959.2|957.2|959.5|957.5|959.2|957.2|154
1685618400000|2023-06-01 11:20:00|959.1|957.1|958.7|956.7|959.1|957.1|958.6|956.6|280
1685618700000|2023-06-01 11:25:00|958.6|956.6|958.7|956.7|959|957|958.6|956.6|144
1685619000000|2023-06-01 11:30:00|958.6|956.6|958.7|956.7|958.8|956.8|958.6|956.6|203
1685619300000|2023-06-01 11:35:00|958.6|956.6|958.4|956.4|958.6|956.6|958.3|956.3|313
1685619600000|2023-06-01 11:40:00|958.5|956.5|958.8|956.8|958.8|956.8|958.5|956.5|210
1685619900000|2023-06-01 11:45:00|958.7|956.7|958.5|956.5|958.7|956.7|958.3|956.3|159
1685620200000|2023-06-01 11:50:00|958.4|956.4|958.3|956.3|958.5|956.5|958.2|956.2|223
1685620500000|2023-06-01 11:55:00|958.4|956.4|958.5|956.5|958.5|956.5|958.2|956.2|155
1685620800000|2023-06-01 12:00:00|958.4|956.4|958.9|956.9|959|957|958.4|956.4|489
1685621100000|2023-06-01 12:05:00|958.8|956.8|957.7|955.7|958.9|956.9|957.7|955.7|340
1685621400000|2023-06-01 12:10:00|957.8|955.8|958|956|958.1|956.1|957.8|955.8|278
1685621700000|2023-06-01 12:15:00|958.3|956.3|957.6|955.6|958.5|956.5|957.2|955.2|638
1685622000000|2023-06-01 12:20:00|957.3|955.3|957.1|955.1|957.3|955.3|956.7|954.7|375
1685622300000|2023-06-01 12:25:00|957|955|957.3|955.3|957.8|955.8|957|955|737
1685622600000|2023-06-01 12:30:00|957.4|955.4|958|956|959.1|957.1|957.1|955.1|834
1685622900000|2023-06-01 12:35:00|958.1|956.1|958|956|958.2|956.2|957.7|955.7|291
1685623200000|2023-06-01 12:40:00|958.1|956.1|958.1|956.1|958.1|956.1|957.4|955.4|489
1685623500000|2023-06-01 12:45:00|958|956|957.6|955.6|958|956|957.5|955.5|145
1685623800000|2023-06-01 12:50:00|957.5|955.5|957.6|955.6|957.7|955.7|957.2|955.2|204
1685624100000|2023-06-01 12:55:00|957.5|955.5|957.8|955.8|958.1|956.1|957.5|955.5|153
1685624400000|2023-06-01 13:00:00|957.7|955.7|957.5|955.5|957.7|955.7|957.3|955.3|883
1685624700000|2023-06-01 13:05:00|957.6|955.6|958.1|956.1|958.2|956.2|957.6|955.6|557
1685625000000|2023-06-01 13:10:00|958|956|958|956|958.2|956.2|957.9|955.9|219
1685625300000|2023-06-01 13:15:00|957.9|955.9|957.9|955.9|958.2|956.2|957.8|955.8|237
1685625600000|2023-06-01 13:20:00|957.8|955.8|958.1|956.1|958.2|956.2|957.7|955.7|341
1685625900000|2023-06-01 13:25:00|958|956|958.7|956.7|958.9|956.9|958|956|546
1685626200000|2023-06-01 13:30:00|958|957.5|961|960.5|961.1|960.6|957.7|957.2|5592
1685626500000|2023-06-01 13:35:00|961.1|960.6|960.6|960.1|962.3|961.8|960.4|959.9|4218
1685626800000|2023-06-01 13:40:00|960.7|960.2|960.6|960.1|961.2|960.7|960.4|959.9|3093
1685627100000|2023-06-01 13:45:00|960.7|960.2|960.3|959.8|960.8|960.3|959.8|959.3|3063
1685627400000|2023-06-01 13:50:00|960.2|959.7|962|961.5|962|961.5|959.9|959.4|4117
1685627700000|2023-06-01 13:55:00|961.9|961.4|961.8|961.3|962.7|962.2|961.8|961.3|3512
1685628000000|2023-06-01 14:00:00|962.8|962.3|963.2|962.7|963.8|963.3|962.5|962|3853
1685628300000|2023-06-01 14:05:00|963.1|962.6|962.9|962.4|963.3|962.8|962.6|962.1|2159
1685628600000|2023-06-01 14:10:00|963|962.5|963.6|963.1|963.7|963.2|962.9|962.4|1866
1685628900000|2023-06-01 14:15:00|963.5|963|963|962.5|963.8|963.3|962.6|962.1|1952
1685629200000|2023-06-01 14:20:00|962.9|962.4|963.1|962.6|963.1|962.6|962.3|961.8|1631
1685629500000|2023-06-01 14:25:00|963|962.5|963.7|963.2|963.8|963.3|962.9|962.4|1336
1685629800000|2023-06-01 14:30:00|963.8|963.3|964.2|963.7|964.7|964.2|963.6|963.1|2493
1685630100000|2023-06-01 14:35:00|964.1|963.6|964.5|964|964.6|964.1|963.5|963|2670
1685630400000|2023-06-01 14:40:00|964.4|963.9|966.1|965.6|966.2|965.7|964.4|963.9|1287
1685630700000|2023-06-01 14:45:00|966.2|965.7|966.5|966|966.7|966.2|966|965.5|2521
1685631000000|2023-06-01 14:50:00|966.4|965.9|968.1|967.6|968.1|967.6|966.3|965.8|4198
1685631300000|2023-06-01 14:55:00|968|967.5|968.8|968.3|968.9|968.4|967.9|967.4|3012
1685631600000|2023-06-01 15:00:00|968.7|968.2|969|968.5|969.3|968.8|968.5|968|1345
1685631900000|2023-06-01 15:05:00|969.1|968.6|968.3|967.8|969.2|968.7|968|967.5|2588
1685632200000|2023-06-01 15:10:00|968.2|967.7|968.8|968.3|969|968.5|968|967.5|1786
1685632500000|2023-06-01 15:15:00|968.9|968.4|969.3|968.8|969.7|969.2|968.8|968.3|1349
1685632800000|2023-06-01 15:20:00|969.2|968.7|969.6|969.1|969.6|969.1|968.7|968.2|1154
1685633100000|2023-06-01 15:25:00|969.5|969|968.9|968.4|969.5|969|968.9|968.4|1960
1685633400000|2023-06-01 15:30:00|969|968.5|970.4|969.9|970.5|970|968.8|968.3|1869
1685633700000|2023-06-01 15:35:00|970.5|970|970.7|970.2|970.9|970.4|970.3|969.8|1391
1685634000000|2023-06-01 15:40:00|970.8|970.3|971.6|971.1|971.7|971.2|970.7|970.2|1729
1685634300000|2023-06-01 15:45:00|971.5|971|971.2|970.7|971.7|971.2|971.2|970.7|1108
1685634600000|2023-06-01 15:50:00|971.1|970.6|971.4|970.9|971.6|971.1|971|970.5|752
1685634900000|2023-06-01 15:55:00|971.5|971|971.9|971.4|972|971.5|971.3|970.8|1186
1685635200000|2023-06-01 16:00:00|971.8|971.3|971.7|971.2|972.3|971.8|971.6|971.1|1332
1685635500000|2023-06-01 16:05:00|971.6|971.1|971.4|970.9|971.8|971.3|971.4|970.9|1004
1685635800000|2023-06-01 16:10:00|971.3|970.8|972|971.5|972.1|971.6|971.3|970.8|596
1685636100000|2023-06-01 16:15:00|972.1|971.6|972.4|971.9|972.5|972|971.8|971.3|708
1685636400000|2023-06-01 16:20:00|972.3|971.8|972.4|971.9|973|972.5|972|971.5|3233
1685636700000|2023-06-01 16:25:00|972.5|972|972.3|971.8|972.6|972.1|972.1|971.6|361
1685637000000|2023-06-01 16:30:00|972.2|971.7|972.1|971.6|972.4|971.9|971.9|971.4|488
1685637300000|2023-06-01 16:35:00|972.2|971.7|972.4|971.9|972.5|972|972.1|971.6|525
1685637600000|2023-06-01 16:40:00|972.5|972|972.1|971.6|972.5|972|971.9|971.4|778
1685637900000|2023-06-01 16:45:00|972|971.5|972.6|972.1|972.6|972.1|971.8|971.3|468
1685638200000|2023-06-01 16:50:00|972.7|972.2|973|972.5|973|972.5|972.7|972.2|394
1685638500000|2023-06-01 16:55:00|973.1|972.6|973.3|972.8|973.3|972.8|973.1|972.6|585
1685638800000|2023-06-01 17:00:00|973.2|972.7|972.7|972.2|973.4|972.9|972.7|972.2|410
1685639100000|2023-06-01 17:05:00|972.8|972.3|972.7|972.2|973.1|972.6|972.7|972.2|401
1685639400000|2023-06-01 17:10:00|972.6|972.1|973.2|972.7|973.2|972.7|972.5|972|426
1685639700000|2023-06-01 17:15:00|973.3|972.8|973.1|972.6|973.3|972.8|973|972.5|434
1685640000000|2023-06-01 17:20:00|973.2|972.7|973|972.5|973.4|972.9|972.9|972.4|596
1685640300000|2023-06-01 17:25:00|973.1|972.6|973.3|972.8|973.3|972.8|972.8|972.3|438
1685640600000|2023-06-01 17:30:00|973.4|972.9|973.2|972.7|973.4|972.9|972.9|972.4|641
1685640900000|2023-06-01 17:35:00|973.1|972.6|973.2|972.7|973.3|972.8|973|972.5|588
1685641200000|2023-06-01 17:40:00|973.1|972.6|973.5|973|973.6|973.1|973|972.5|1131
1685641500000|2023-06-01 17:45:00|973.4|972.9|973.7|973.2|973.7|973.2|973.3|972.8|662
1685641800000|2023-06-01 17:50:00|973.6|973.1|973.6|973.1|973.7|973.2|973.4|972.9|1105
1685642100000|2023-06-01 17:55:00|973.5|973|973.3|972.8|973.6|973.1|973.3|972.8|441
1685642400000|2023-06-01 18:00:00|973.4|972.9|973.6|973.1|973.7|973.2|973.2|972.7|611
1685642700000|2023-06-01 18:05:00|973.7|973.2|973.8|973.3|973.8|973.3|973.4|972.9|666
1685643000000|2023-06-01 18:10:00|973.7|973.2|973.8|973.3|973.9|973.4|973.6|973.1|494
1685643300000|2023-06-01 18:15:00|973.9|973.4|973.5|973|974|973.5|973.5|973|329
1685643600000|2023-06-01 18:20:00|973.6|973.1|973.4|972.9|973.7|973.2|973.4|972.9|350
1685643900000|2023-06-01 18:25:00|973.5|973|973.6|973.1|973.7|973.2|973.2|972.7|527
1685644200000|2023-06-01 18:30:00|973.5|973|973.2|972.7|973.6|973.1|973.2|972.7|281
1685644500000|2023-06-01 18:35:00|973.3|972.8|973|972.5|973.4|972.9|973|972.5|503
1685644800000|2023-06-01 18:40:00|973.1|972.6|972.9|972.4|973.4|972.9|972.8|972.3|506
1685645100000|2023-06-01 18:45:00|972.8|972.3|972.4|971.9|972.8|972.3|972.4|971.9|505
1685645400000|2023-06-01 18:50:00|972.3|971.8|972.6|972.1|972.9|972.4|972.1|971.6|640
1685645700000|2023-06-01 18:55:00|972.7|972.2|972.5|972|972.7|972.2|972.4|971.9|406
1685646000000|2023-06-01 19:00:00|972.6|972.1|973.2|972.7|973.2|972.7|972.6|972.1|446
1685646300000|2023-06-01 19:05:00|973.1|972.6|973.3|972.8|973.5|973|973.1|972.6|439
1685646600000|2023-06-01 19:10:00|973.2|972.7|973.4|972.9|973.5|973|972.9|972.4|504
1685646900000|2023-06-01 19:15:00|973.5|973|973.4|972.9|973.6|973.1|973.2|972.7|283
1685647200000|2023-06-01 19:20:00|973.3|972.8|973.1|972.6|973.5|973|973.1|972.6|308
1685647500000|2023-06-01 19:25:00|973.2|972.7|972.9|972.4|973.3|972.8|972.8|972.3|627
1685647800000|2023-06-01 19:30:00|973|972.5|972.2|971.7|973|972.5|972.2|971.7|1325
1685648100000|2023-06-01 19:35:00|972.3|971.8|972.7|972.2|972.9|972.4|972.2|971.7|2016
1685648400000|2023-06-01 19:40:00|972.6|972.1|973.2|972.7|973.3|972.8|972.6|972.1|2097
1685648700000|2023-06-01 19:45:00|973|972.5|973.9|973.4|973.9|973.4|973|972.5|2330
1685649000000|2023-06-01 19:50:00|973.8|973.3|974|973.5|974.1|973.6|973.5|973|3723
1685649300000|2023-06-01 19:55:00|974.1|973.6|974.5|974|974.6|974.1|973.5|973|15412
1685649600000|2023-06-01 20:00:00|975|973|974.8|972.8|975|973|974.1|972.1|1618
1685649900000|2023-06-01 20:05:00|974.7|972.7|974.6|972.6|974.8|972.8|974.5|972.5|257
1685650200000|2023-06-01 20:10:00|974.7|972.7|974.7|972.7|974.8|972.8|974.6|972.6|144
1685650500000|2023-06-01 20:15:00|974.6|972.6|974.7|972.7|974.7|972.7|974.4|972.4|56
1685650800000|2023-06-01 20:20:00|974.6|972.6|974.9|972.9|974.9|972.9|974.6|972.6|112
1685651100000|2023-06-01 20:25:00|974.8|972.8|974.7|972.7|974.9|972.9|974.7|972.7|70
1685651400000|2023-06-01 20:30:00|974.8|972.8|974.4|972.4|974.8|972.8|974.4|972.4|132
1685651700000|2023-06-01 20:35:00|974.5|972.5|974.5|972.5|974.7|972.7|974.3|972.3|56
1685652000000|2023-06-01 20:40:00|974.6|972.6|974.6|972.6|974.6|972.6|974.6|972.6|12
1685652300000|2023-06-01 20:45:00|||||||||9
1685652600000|2023-06-01 20:50:00|974.5|972.5|974.4|972.4|974.6|972.6|974.4|972.4|73
1685652900000|2023-06-01 20:55:00|974.3|972.3|974.5|972.5|974.6|972.6|974.3|972.3|66
1685656800000|2023-06-01 22:00:00|974.7|972.7|974.7|972.7|974.7|972.7|974.4|972.4|0
1685657100000|2023-06-01 22:05:00|974.6|972.6|974.6|972.6|974.7|972.7|974.6|972.6|0
1685657400000|2023-06-01 22:10:00|974.7|972.7|974.5|972.5|974.7|972.7|974.5|972.5|0
1685657700000|2023-06-01 22:15:00|974.6|972.6|974.5|972.5|974.6|972.6|974.4|972.4|0
1685658000000|2023-06-01 22:20:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1685658300000|2023-06-01 22:25:00|974.4|972.4|974.4|972.4|974.5|972.5|974.4|972.4|0
1685658600000|2023-06-01 22:30:00|974.5|972.5|974.4|972.4|974.5|972.5|974.3|972.3|0
1685659200000|2023-06-01 22:40:00|974.5|972.5|974.5|972.5|974.5|972.5|974.3|972.3|0
1685659500000|2023-06-01 22:45:00|974.4|972.4|974.4|972.4|974.5|972.5|974.4|972.4|0
1685659800000|2023-06-01 22:50:00|974.5|972.5|974.5|972.5|974.5|972.5|974.4|972.4|0
1685660100000|2023-06-01 22:55:00|974.6|972.6|974.6|972.6|974.6|972.6|974.5|972.5|0
1685660400000|2023-06-01 23:00:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685660700000|2023-06-01 23:05:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685661000000|2023-06-01 23:10:00|974.5|972.5|974.4|972.4|974.5|972.5|974.2|972.2|0
1685661300000|2023-06-01 23:15:00|974.5|972.5|974.5|972.5|974.5|972.5|974.4|972.4|0
1685661600000|2023-06-01 23:20:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1685661900000|2023-06-01 23:25:00|974.4|972.4|974.4|972.4|974.4|972.4|974.4|972.4|0
1685662800000|2023-06-01 23:40:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685663100000|2023-06-01 23:45:00|974.3|972.3|974.1|972.1|974.3|972.3|974.1|972.1|0
1685663400000|2023-06-01 23:50:00|974.2|972.2|974.1|972.1|974.2|972.2|974|972|0
1685663700000|2023-06-01 23:55:00|974.2|972.2|974.1|972.1|974.2|972.2|974.1|972.1|0
1685311500000|2023-05-28 22:05:00|984|982|983.2|981.2|984.1|982.1|983|981|0
1685311800000|2023-05-28 22:10:00|983.3|981.3|984.7|982.7|984.8|982.8|983.2|981.2|5
1685312100000|2023-05-28 22:15:00|984.2|982.2|984.2|982.2|984.2|982.2|984.2|982.2|11
1685312400000|2023-05-28 22:20:00|984.5|982.5|984.4|982.4|984.5|982.5|984.4|982.4|2
1685314800000|2023-05-28 23:00:00|983.3|981.3|983.3|981.3|983.3|981.3|983.3|981.3|4
1685315100000|2023-05-28 23:05:00|983.4|981.4|983.4|981.4|983.4|981.4|983.4|981.4|2
1685315400000|2023-05-28 23:10:00|983.3|981.3|980|978|983.5|981.5|980|978|45
1685315700000|2023-05-28 23:15:00|982.8|980.8|982.9|980.9|982.9|980.9|982.8|980.8|3
1685316000000|2023-05-28 23:20:00|982.8|980.8|982.7|980.7|983|981|982.4|980.4|35
1685316300000|2023-05-28 23:25:00|982.5|980.5|982.5|980.5|982.5|980.5|982.5|980.5|2
1685316600000|2023-05-28 23:30:00|982.3|980.3|982.3|980.3|982.3|980.3|982.3|980.3|1
1685316900000|2023-05-28 23:35:00|982.4|980.4|982.3|980.3|982.4|980.4|982.3|980.3|2
1685317200000|2023-05-28 23:40:00|982|980|981.9|979.9|982|980|981.8|979.8|3
1685317500000|2023-05-28 23:45:00|981.8|979.8|981.3|979.3|981.9|979.9|981.3|979.3|8
1685317800000|2023-05-28 23:50:00|981.2|979.2|981.2|979.2|981.2|979.2|981.2|979.2|3
1685318100000|2023-05-28 23:55:00|981.3|979.3|980|978|981.5|979.5|980|978|34
1685318400000|2023-05-29 00:00:00|979.6|977.6|979.7|977.7|979.7|977.7|979.2|977.2|40
1685318700000|2023-05-29 00:05:00|979.8|977.8|979.7|977.7|979.8|977.8|979.5|977.5|17
1685319000000|2023-05-29 00:10:00|979.9|977.9|979.9|977.9|979.9|977.9|979.6|977.6|17
1685319300000|2023-05-29 00:15:00|980|978|980.1|978.1|980.1|978.1|980|978|10
1685319600000|2023-05-29 00:20:00|979.5|977.5|979.1|977.1|979.5|977.5|979.1|977.1|2
1685319900000|2023-05-29 00:25:00|978.9|976.9|978.6|976.6|978.9|976.9|978.5|976.5|23
1685320200000|2023-05-29 00:30:00|978.5|976.5|978.5|976.5|978.6|976.6|978.3|976.3|38
1685320500000|2023-05-29 00:35:00|978.1|976.1|978.3|976.3|978.3|976.3|978|976|8
1685320800000|2023-05-29 00:40:00|978.1|976.1|978.4|976.4|978.4|976.4|978.1|976.1|5
1685321100000|2023-05-29 00:45:00|978|976|978.3|976.3|978.4|976.4|978|976|30
1685321400000|2023-05-29 00:50:00|978.2|976.2|978.1|976.1|978.2|976.2|978.1|976.1|25
1685321700000|2023-05-29 00:55:00|977.9|975.9|978.3|976.3|978.3|976.3|977.8|975.8|16
1685322000000|2023-05-29 01:00:00|978.6|976.6|978.1|976.1|978.6|976.6|977.5|975.5|29
1685322300000|2023-05-29 01:05:00|978.9|976.9|978.7|976.7|978.9|976.9|978.4|976.4|12
1685322600000|2023-05-29 01:10:00|978.8|976.8|979|977|979.2|977.2|978.8|976.8|19
1685322900000|2023-05-29 01:15:00|979.4|977.4|979.8|977.8|980.7|978.7|978.4|976.4|143
1685323200000|2023-05-29 01:20:00|979.5|977.5|979.9|977.9|980.8|978.8|979.5|977.5|48
1685323500000|2023-05-29 01:25:00|980.8|978.8|980.1|978.1|980.8|978.8|980.1|978.1|28
1685323800000|2023-05-29 01:30:00|980.2|978.2|978.4|976.4|980.6|978.6|978.2|976.2|92
1685324100000|2023-05-29 01:35:00|978.9|976.9|977.4|975.4|979.3|977.3|977.4|975.4|80
1685324400000|2023-05-29 01:40:00|977.5|975.5|976.2|974.2|977.5|975.5|976.2|974.2|143
1685324700000|2023-05-29 01:45:00|976.5|974.5|976.5|974.5|977|975|976|974|44
1685325000000|2023-05-29 01:50:00|976.1|974.1|976.3|974.3|977.2|975.2|976.1|974.1|20
1685325300000|2023-05-29 01:55:00|976.1|974.1|977.7|975.7|977.7|975.7|976.1|974.1|8
1685325600000|2023-05-29 02:00:00|977.3|975.3|979.3|977.3|979.3|977.3|977.3|975.3|84
1685325900000|2023-05-29 02:05:00|979.2|977.2|978.9|976.9|979.2|977.2|978.8|976.8|16
1685326200000|2023-05-29 02:10:00|978.7|976.7|978.4|976.4|978.8|976.8|978.3|976.3|27
1685326500000|2023-05-29 02:15:00|978.1|976.1|977.9|975.9|978.1|976.1|977.3|975.3|126
1685326800000|2023-05-29 02:20:00|977.8|975.8|976.8|974.8|978|976|976.8|974.8|127
1685327100000|2023-05-29 02:25:00|976.7|974.7|976.4|974.4|976.7|974.7|976.1|974.1|117
1685327400000|2023-05-29 02:30:00|976.7|974.7|976.2|974.2|977.1|975.1|976|974|62
1685327700000|2023-05-29 02:35:00|976.1|974.1|976.7|974.7|976.7|974.7|976.1|974.1|11
1685328000000|2023-05-29 02:40:00|976.2|974.2|975.5|973.5|976.2|974.2|975.4|973.4|42
1685328300000|2023-05-29 02:45:00|975.9|973.9|974.9|972.9|975.9|973.9|974.8|972.8|80
1685328600000|2023-05-29 02:50:00|974.8|972.8|975|973|975.3|973.3|974.7|972.7|57
1685328900000|2023-05-29 02:55:00|975.3|973.3|975.3|973.3|975.6|973.6|975.1|973.1|61
1685329200000|2023-05-29 03:00:00|975|973|975|973|975|973|975|973|4
1685329500000|2023-05-29 03:05:00|975.5|973.5|975.8|973.8|976.6|974.6|975.5|973.5|55
1685329800000|2023-05-29 03:10:00|975.9|973.9|976|974|976|974|975.8|973.8|24
1685330100000|2023-05-29 03:15:00|976.4|974.4|976|974|976.4|974.4|975.9|973.9|11
1685330400000|2023-05-29 03:20:00|975.9|973.9|975|973|976|974|975|973|81
1685330700000|2023-05-29 03:25:00|975.1|973.1|974.8|972.8|975.1|973.1|974.8|972.8|23
1685331000000|2023-05-29 03:30:00|975.2|973.2|975.2|973.2|975.3|973.3|975|973|27
1685331300000|2023-05-29 03:35:00|975|973|974.9|972.9|975|973|974.9|972.9|14
1685331600000|2023-05-29 03:40:00|974.8|972.8|975|973|975|973|974.8|972.8|32
1685331900000|2023-05-29 03:45:00|975.1|973.1|975.4|973.4|975.5|973.5|975.1|973.1|24
1685332200000|2023-05-29 03:50:00|975.3|973.3|974.8|972.8|975.5|973.5|974.8|972.8|13
1685332500000|2023-05-29 03:55:00|975|973|975|973|975|973|975|973|6
1685332800000|2023-05-29 04:00:00|975.2|973.2|975.1|973.1|975.2|973.2|975.1|973.1|7
1685333100000|2023-05-29 04:05:00|975.2|973.2|975.1|973.1|975.2|973.2|975|973|14
1685333400000|2023-05-29 04:10:00|974.9|972.9|975|973|975|973|974.9|972.9|13
1685333700000|2023-05-29 04:15:00|||||||||3
1685334000000|2023-05-29 04:20:00|974.9|972.9|975|973|975|973|974.8|972.8|8
1685334300000|2023-05-29 04:25:00|974.8|972.8|974.8|972.8|974.9|972.9|974.7|972.7|8
1685334600000|2023-05-29 04:30:00|974.9|972.9|974.9|972.9|975|973|974.9|972.9|62
1685334900000|2023-05-29 04:35:00|974.8|972.8|974.9|972.9|974.9|972.9|974.8|972.8|5
1685335200000|2023-05-29 04:40:00|975|973|975|973|975|973|974.9|972.9|5
1685335500000|2023-05-29 04:45:00|975.1|973.1|975.3|973.3|975.3|973.3|974.9|972.9|12
1685335800000|2023-05-29 04:50:00|975.2|973.2|975.5|973.5|975.5|973.5|975.2|973.2|5
1685336100000|2023-05-29 04:55:00|975.6|973.6|975.6|973.6|975.6|973.6|975.6|973.6|8
1685336400000|2023-05-29 05:00:00|975.5|973.5|975|973|975.7|973.7|974.9|972.9|91
1685336700000|2023-05-29 05:05:00|974.9|972.9|975.5|973.5|975.5|973.5|974.8|972.8|31
1685337000000|2023-05-29 05:10:00|975.9|973.9|976.6|974.6|976.7|974.7|975.8|973.8|89
1685337300000|2023-05-29 05:15:00|976.3|974.3|975.1|973.1|976.3|974.3|975.1|973.1|38
1685337600000|2023-05-29 05:20:00|974.9|972.9|974.1|972.1|974.9|972.9|974.1|972.1|129
1685337900000|2023-05-29 05:25:00|974.4|972.4|974.2|972.2|974.6|972.6|974|972|46
1685338200000|2023-05-29 05:30:00|974.1|972.1|973.2|971.2|974.5|972.5|973.2|971.2|113
1685338500000|2023-05-29 05:35:00|973.3|971.3|973.6|971.6|973.8|971.8|973.2|971.2|106
1685338800000|2023-05-29 05:40:00|973.4|971.4|973.9|971.9|973.9|971.9|973.3|971.3|57
1685339100000|2023-05-29 05:45:00|974|972|973.7|971.7|974.2|972.2|973.5|971.5|94
1685339400000|2023-05-29 05:50:00|973.8|971.8|974.9|972.9|975.1|973.1|973.8|971.8|105
1685339700000|2023-05-29 05:55:00|975.1|973.1|975.1|973.1|975.2|973.2|974.7|972.7|72
1685340000000|2023-05-29 06:00:00|975.3|973.3|975.3|973.3|975.8|973.8|975.2|973.2|96
1685340300000|2023-05-29 06:05:00|975.2|973.2|974.7|972.7|975.3|973.3|974.7|972.7|61
1685340600000|2023-05-29 06:10:00|974.6|972.6|975.1|973.1|975.4|973.4|974.3|972.3|137
1685340900000|2023-05-29 06:15:00|975|973|974.5|972.5|975|973|974.5|972.5|91
1685341200000|2023-05-29 06:20:00|974.6|972.6|974.9|972.9|975|973|974.1|972.1|185
1685341500000|2023-05-29 06:25:00|975|973|974.6|972.6|975.1|973.1|974.5|972.5|107
1685341800000|2023-05-29 06:30:00|974.8|972.8|975.7|973.7|975.8|973.8|974.6|972.6|176
1685342100000|2023-05-29 06:35:00|975.8|973.8|975.3|973.3|975.8|973.8|975.1|973.1|78
1685342400000|2023-05-29 06:40:00|975.5|973.5|975.3|973.3|975.5|973.5|975|973|56
1685342700000|2023-05-29 06:45:00|975.4|973.4|976.1|974.1|976.4|974.4|975.4|973.4|219
1685343000000|2023-05-29 06:50:00|976|974|975.9|973.9|976.2|974.2|975.8|973.8|79
1685343300000|2023-05-29 06:55:00|975.8|973.8|976.1|974.1|976.4|974.4|975.8|973.8|133
1685343600000|2023-05-29 07:00:00|976.2|974.2|975.1|973.1|976.2|974.2|975.1|973.1|211
1685343900000|2023-05-29 07:05:00|975|973|974.5|972.5|975|973|974.5|972.5|104
1685344200000|2023-05-29 07:10:00|974.6|972.6|975.1|973.1|975.3|973.3|974.6|972.6|96
1685344500000|2023-05-29 07:15:00|975.2|973.2|974.5|972.5|975.3|973.3|974.5|972.5|95
1685344800000|2023-05-29 07:20:00|974.6|972.6|974.8|972.8|975.1|973.1|974.5|972.5|80
1685345100000|2023-05-29 07:25:00|974.7|972.7|974.6|972.6|974.7|972.7|974.4|972.4|150
1685345400000|2023-05-29 07:30:00|974.7|972.7|974|972|974.8|972.8|973.9|971.9|191
1685345700000|2023-05-29 07:35:00|973.9|971.9|973.7|971.7|974.1|972.1|973.7|971.7|120
1685346000000|2023-05-29 07:40:00|973.6|971.6|973.3|971.3|973.7|971.7|973.3|971.3|271
1685346300000|2023-05-29 07:45:00|973.4|971.4|973.2|971.2|973.4|971.4|973|971|140
1685346600000|2023-05-29 07:50:00|973.1|971.1|972.9|970.9|973.1|971.1|972.7|970.7|281
1685346900000|2023-05-29 07:55:00|972.8|970.8|972.5|970.5|972.8|970.8|972.3|970.3|221
1685347200000|2023-05-29 08:00:00|972.6|970.6|972.6|970.6|972.7|970.7|972.3|970.3|189
1685347500000|2023-05-29 08:05:00|972.7|970.7|972.7|970.7|972.8|970.8|972.5|970.5|126
1685347800000|2023-05-29 08:10:00|972.6|970.6|972.4|970.4|972.6|970.6|972.1|970.1|199
1685348100000|2023-05-29 08:15:00|972.3|970.3|972.5|970.5|972.5|970.5|972.2|970.2|149
1685348400000|2023-05-29 08:20:00|972.4|970.4|972.6|970.6|972.9|970.9|972.2|970.2|105
1685348700000|2023-05-29 08:25:00|972.7|970.7|972.8|970.8|973|971|972.7|970.7|53
1685349000000|2023-05-29 08:30:00|972.7|970.7|972.9|970.9|973|971|972.6|970.6|67
1685349300000|2023-05-29 08:35:00|973|971|973|971|973.4|971.4|972.9|970.9|102
1685349600000|2023-05-29 08:40:00|973.1|971.1|973|971|973.1|971.1|972.9|970.9|25
1685349900000|2023-05-29 08:45:00|972.9|970.9|973|971|973|971|972.8|970.8|35
1685350200000|2023-05-29 08:50:00|972.9|970.9|973|971|973|971|972.9|970.9|18
1685350500000|2023-05-29 08:55:00|972.9|970.9|972.8|970.8|973|971|972.6|970.6|106
1685350800000|2023-05-29 09:00:00|972.7|970.7|973|971|973|971|972.7|970.7|76
1685351100000|2023-05-29 09:05:00|972.9|970.9|973.1|971.1|973.2|971.2|972.9|970.9|42
1685351400000|2023-05-29 09:10:00|973|971|972.6|970.6|973.1|971.1|972.6|970.6|38
1685351700000|2023-05-29 09:15:00|972.7|970.7|972.8|970.8|973|971|972.7|970.7|32
1685352000000|2023-05-29 09:20:00|972.7|970.7|973|971|973.1|971.1|972.7|970.7|49
1685352300000|2023-05-29 09:25:00|972.8|970.8|973|971|973|971|972.6|970.6|106
1685352600000|2023-05-29 09:30:00|973.1|971.1|973.1|971.1|973.3|971.3|973|971|179
1685352900000|2023-05-29 09:35:00|973|971|972.8|970.8|973.1|971.1|972.8|970.8|198
1685353200000|2023-05-29 09:40:00|972.7|970.7|972.9|970.9|972.9|970.9|972.5|970.5|79
1685353500000|2023-05-29 09:45:00|973|971|972.9|970.9|973|971|972.9|970.9|71
1685353800000|2023-05-29 09:50:00|972.8|970.8|973.1|971.1|973.1|971.1|972.8|970.8|77
1685354100000|2023-05-29 09:55:00|973|971|972.9|970.9|973|971|972.8|970.8|32
1685354400000|2023-05-29 10:00:00|972.7|970.7|972.8|970.8|972.8|970.8|972.7|970.7|6
1685354700000|2023-05-29 10:05:00|973|971|973|971|973|971|973|971|1
1685355000000|2023-05-29 10:10:00|972.9|970.9|972.5|970.5|973|971|972.5|970.5|101
1685355300000|2023-05-29 10:15:00|972.4|970.4|972.7|970.7|972.8|970.8|972.4|970.4|229
1685355600000|2023-05-29 10:20:00|972.6|970.6|972.4|970.4|972.7|970.7|972.4|970.4|261
1685355900000|2023-05-29 10:25:00|||||||||15
1685356200000|2023-05-29 10:30:00|972.5|970.5|972.8|970.8|972.8|970.8|972.5|970.5|18
1685356500000|2023-05-29 10:35:00|972.9|970.9|972.6|970.6|973.1|971.1|972.6|970.6|28
1685356800000|2023-05-29 10:40:00|972.5|970.5|972.6|970.6|972.6|970.6|972.5|970.5|16
1685357100000|2023-05-29 10:45:00|||||||||44
1685357400000|2023-05-29 10:50:00|972.4|970.4|972.4|970.4|972.4|970.4|972.4|970.4|4
1685357700000|2023-05-29 10:55:00|972.5|970.5|972.5|970.5|972.5|970.5|972.5|970.5|7
1685358000000|2023-05-29 11:00:00|972.6|970.6|972.5|970.5|972.7|970.7|972.5|970.5|13
1685358300000|2023-05-29 11:05:00|||||||||13
1685358600000|2023-05-29 11:10:00|972.6|970.6|972.7|970.7|972.7|970.7|972.6|970.6|15
1685358900000|2023-05-29 11:15:00|||||||||11
1685359200000|2023-05-29 11:20:00|972.8|970.8|972.7|970.7|972.8|970.8|972.7|970.7|15
1685359500000|2023-05-29 11:25:00|972.6|970.6|972.9|970.9|972.9|970.9|972.6|970.6|24
1685359800000|2023-05-29 11:30:00|973|971|973.1|971.1|973.1|971.1|972.9|970.9|36
1685360100000|2023-05-29 11:35:00|973.2|971.2|973.2|971.2|973.3|971.3|973.2|971.2|51
1685360400000|2023-05-29 11:40:00|973|971|973.1|971.1|973.1|971.1|973|971|2
1685360700000|2023-05-29 11:45:00|973.3|971.3|972.8|970.8|973.3|971.3|972.8|970.8|20
1685361000000|2023-05-29 11:50:00|972.9|970.9|972.9|970.9|972.9|970.9|972.9|970.9|5
1685361300000|2023-05-29 11:55:00|972.7|970.7|972.8|970.8|972.8|970.8|972.7|970.7|10
1685361600000|2023-05-29 12:00:00|972.7|970.7|972.9|970.9|972.9|970.9|972.7|970.7|74
1685361900000|2023-05-29 12:05:00|973|971|973|971|973|971|972.8|970.8|64
1685362200000|2023-05-29 12:10:00|972.9|970.9|972.9|970.9|972.9|970.9|972.8|970.8|35
1685362500000|2023-05-29 12:15:00|972.7|970.7|972.7|970.7|972.8|970.8|972.5|970.5|81
1685362800000|2023-05-29 12:20:00|972.8|970.8|972.6|970.6|972.9|970.9|972.6|970.6|32
1685363100000|2023-05-29 12:25:00|972.7|970.7|972.9|970.9|972.9|970.9|972.7|970.7|127
1685363400000|2023-05-29 12:30:00|972.7|970.7|972.7|970.7|972.8|970.8|972.6|970.6|41
1685363700000|2023-05-29 12:35:00|972.5|970.5|972.4|970.4|972.5|970.5|972.1|970.1|341
1685364000000|2023-05-29 12:40:00|972.3|970.3|972.5|970.5|972.6|970.6|972.3|970.3|33
1685364300000|2023-05-29 12:45:00|972.6|970.6|972.5|970.5|972.6|970.6|972.5|970.5|12
1685364600000|2023-05-29 12:50:00|972.6|970.6|972.7|970.7|972.7|970.7|972.5|970.5|60
1685364900000|2023-05-29 12:55:00|972.6|970.6|972.8|970.8|972.8|970.8|972.6|970.6|45
1685365200000|2023-05-29 13:00:00|972.9|970.9|973.3|971.3|973.3|971.3|972.7|970.7|81
1685365500000|2023-05-29 13:05:00|973.2|971.2|973.2|971.2|973.2|971.2|973|971|70
1685365800000|2023-05-29 13:10:00|973.1|971.1|972.9|970.9|973.1|971.1|972.8|970.8|179
1685366100000|2023-05-29 13:15:00|972.8|970.8|972.7|970.7|972.9|970.9|972.6|970.6|273
1685366400000|2023-05-29 13:20:00|972.8|970.8|972.7|970.7|972.8|970.8|972.6|970.6|275
1685366700000|2023-05-29 13:25:00|972.6|970.6|972.2|970.2|972.6|970.6|972.2|970.2|110
1685367000000|2023-05-29 13:30:00|971.4|970.9|971.2|970.7|971.6|971.1|971.2|970.7|205
1685367300000|2023-05-29 13:35:00|971.3|970.8|971.1|970.6|971.4|970.9|971.1|970.6|105
1685367600000|2023-05-29 13:40:00|971|970.5|971|970.5|971.2|970.7|970.8|970.3|344
1685367900000|2023-05-29 13:45:00|970.9|970.4|970.9|970.4|971|970.5|970.8|970.3|133
1685368200000|2023-05-29 13:50:00|971|970.5|971.2|970.7|971.5|971|971|970.5|148
1685368500000|2023-05-29 13:55:00|971.3|970.8|971.5|971|971.5|971|971.3|970.8|76
1685368800000|2023-05-29 14:00:00|971.6|971.1|971.7|971.2|971.7|971.2|971.6|971.1|38
1685369100000|2023-05-29 14:05:00|971.6|971.1|971.7|971.2|971.8|971.3|971.6|971.1|96
1685369400000|2023-05-29 14:10:00|971.6|971.1|971.2|970.7|971.6|971.1|971.2|970.7|595
1685369700000|2023-05-29 14:15:00|971.1|970.6|971.3|970.8|971.3|970.8|970.8|970.3|356
1685370000000|2023-05-29 14:20:00|971.2|970.7|971.2|970.7|971.2|970.7|971|970.5|102
1685370300000|2023-05-29 14:25:00|971.3|970.8|971.4|970.9|971.4|970.9|971.3|970.8|21
1685370600000|2023-05-29 14:30:00|971.5|971|971.4|970.9|971.6|971.1|971.3|970.8|177
1685370900000|2023-05-29 14:35:00|971.3|970.8|971.5|971|971.5|971|971.2|970.7|140
1685371200000|2023-05-29 14:40:00|971.3|970.8|971|970.5|971.3|970.8|971|970.5|70
1685371500000|2023-05-29 14:45:00|970.9|970.4|971.5|971|971.5|971|970.9|970.4|212
1685371800000|2023-05-29 14:50:00|971.6|971.1|971.6|971.1|971.8|971.3|971.5|971|58
1685372100000|2023-05-29 14:55:00|971.5|971|971.4|970.9|971.5|971|971.4|970.9|45
1685372400000|2023-05-29 15:00:00|971.5|971|971.3|970.8|971.5|971|971.2|970.7|291
1685372700000|2023-05-29 15:05:00|971.4|970.9|971.3|970.8|971.5|971|971.3|970.8|122
1685373000000|2023-05-29 15:10:00|971.4|970.9|971.4|970.9|971.4|970.9|971.3|970.8|177
1685373300000|2023-05-29 15:15:00|971.3|970.8|971.1|970.6|971.3|970.8|971.1|970.6|152
1685373600000|2023-05-29 15:20:00|971|970.5|971.3|970.8|971.3|970.8|971|970.5|50
1685373900000|2023-05-29 15:25:00|971.4|970.9|971.2|970.7|971.4|970.9|971.2|970.7|86
1685374200000|2023-05-29 15:30:00|971.3|970.8|971.3|970.8|971.5|971|971.1|970.6|422
1685374500000|2023-05-29 15:35:00|971.2|970.7|971.6|971.1|971.6|971.1|971.2|970.7|54
1685374800000|2023-05-29 15:40:00|971.5|971|971.4|970.9|971.5|971|971.3|970.8|36
1685375100000|2023-05-29 15:45:00|971.5|971|971.5|971|971.5|971|971.4|970.9|65
1685375400000|2023-05-29 15:50:00|971.6|971.1|971.4|970.9|971.6|971.1|971.4|970.9|24
1685375700000|2023-05-29 15:55:00|971.3|970.8|971.1|970.6|971.3|970.8|971.1|970.6|51
1685376000000|2023-05-29 16:00:00|971.2|970.7|971.4|970.9|971.4|970.9|971.2|970.7|20
1685376300000|2023-05-29 16:05:00|971.5|971|971.5|971|971.5|971|971.5|971|44
1685376600000|2023-05-29 16:10:00|971.4|970.9|971.3|970.8|971.4|970.9|971.3|970.8|17
1685376900000|2023-05-29 16:15:00|971.4|970.9|971.5|971|971.5|971|971.4|970.9|9
1685377200000|2023-05-29 16:20:00|971.4|970.9|971.4|970.9|971.5|971|971.2|970.7|100
1685377500000|2023-05-29 16:25:00|971.5|971|971.6|971.1|971.6|971.1|971.4|970.9|103
1685377800000|2023-05-29 16:30:00|971.5|971|971.6|971.1|971.6|971.1|971.5|971|15
1685378100000|2023-05-29 16:35:00|971.7|971.2|971.5|971|971.7|971.2|971.5|971|78
1685378400000|2023-05-29 16:40:00|971.6|971.1|971.7|971.2|971.7|971.2|971.6|971.1|32
1685378700000|2023-05-29 16:45:00|971.8|971.3|972|971.5|972.2|971.7|971.8|971.3|163
1685379000000|2023-05-29 16:50:00|972.1|971.6|972|971.5|972.1|971.6|972|971.5|34
1685379300000|2023-05-29 16:55:00|972.1|971.6|971.6|971.1|972.4|971.9|971.3|970.8|278
1685379600000|2023-05-29 17:00:00|972.3|970.3|972.5|970.5|972.5|970.5|972.3|970.3|0
1685379900000|2023-05-29 17:05:00|972.2|970.2|972.5|970.5|972.5|970.5|972.2|970.2|0
1685383200000|2023-05-29 18:00:00|972.7|970.7|972.7|970.7|972.7|970.7|972.7|970.7|0
1685390100000|2023-05-29 19:55:00|972.6|970.6|972.6|970.6|972.7|970.7|972.5|970.5|0
1685397600000|2023-05-29 22:00:00|972.1|970.1|972.7|970.7|972.8|970.8|972|970|0
1685397900000|2023-05-29 22:05:00|972.6|970.6|973.3|971.3|973.3|971.3|972.5|970.5|0
1685398200000|2023-05-29 22:10:00|973.1|971.1|972.9|970.9|973.3|971.3|972.9|970.9|0
1685398500000|2023-05-29 22:15:00|973|971|972.9|970.9|973.1|971.1|972.9|970.9|0
1685398800000|2023-05-29 22:20:00|972.8|970.8|972.8|970.8|972.9|970.9|972.8|970.8|0
1685399100000|2023-05-29 22:25:00|972.7|970.7|972.7|970.7|972.8|970.8|972.7|970.7|0
1685399400000|2023-05-29 22:30:00|972.8|970.8|972.9|970.9|972.9|970.9|972.7|970.7|0
1685399700000|2023-05-29 22:35:00|973|971|972.7|970.7|973|971|972.7|970.7|0
1685400000000|2023-05-29 22:40:00|972.6|970.6|972.4|970.4|972.7|970.7|972.4|970.4|0
1685400300000|2023-05-29 22:45:00|972.5|970.5|972.6|970.6|972.7|970.7|972.5|970.5|0
1685400600000|2023-05-29 22:50:00|972.5|970.5|972.5|970.5|972.7|970.7|972.5|970.5|0
1685400900000|2023-05-29 22:55:00|972.4|970.4|972.5|970.5|972.5|970.5|972.4|970.4|0
1685401200000|2023-05-29 23:00:00|972.4|970.4|972.6|970.6|972.6|970.6|972.4|970.4|0
1685401500000|2023-05-29 23:05:00|972.7|970.7|972.6|970.6|972.7|970.7|972.6|970.6|0
1685401800000|2023-05-29 23:10:00|972.7|970.7|972.7|970.7|972.8|970.8|972.6|970.6|0
1685402100000|2023-05-29 23:15:00|972.6|970.6|972.2|970.2|972.6|970.6|972.1|970.1|0
1685402400000|2023-05-29 23:20:00|972.1|970.1|972|970|972.3|970.3|971.9|969.9|0
1685402700000|2023-05-29 23:25:00|971.9|969.9|972|970|972|970|971.9|969.9|0
1685403000000|2023-05-29 23:30:00|972.1|970.1|972|970|972.1|970.1|971.9|969.9|0
1685403300000|2023-05-29 23:35:00|972.1|970.1|972|970|972.1|970.1|972|970|0
1685403600000|2023-05-29 23:40:00|971.9|969.9|971.8|969.8|971.9|969.9|971.8|969.8|0
1685403900000|2023-05-29 23:45:00|971.7|969.7|971.6|969.6|971.8|969.8|971.5|969.5|0
1685404200000|2023-05-29 23:50:00|971.5|969.5|971.5|969.5|971.6|969.6|971.3|969.3|0
1685404500000|2023-05-29 23:55:00|971.6|969.6|971.6|969.6|971.7|969.7|971.5|969.5|0
1685404800000|2023-05-30 00:00:00|971.5|969.5|973.6|971.6|973.7|971.7|971.4|969.4|37
1685405100000|2023-05-30 00:05:00|973.8|971.8|974.3|972.3|974.3|972.3|973.6|971.6|69
1685405400000|2023-05-30 00:10:00|974.2|972.2|974.2|972.2|974.3|972.3|974|972|94
1685405700000|2023-05-30 00:15:00|974.3|972.3|974.1|972.1|974.6|972.6|974.1|972.1|79
1685406000000|2023-05-30 00:20:00|974|972|974.3|972.3|974.3|972.3|973.9|971.9|33
1685406300000|2023-05-30 00:25:00|974.2|972.2|973.9|971.9|974.2|972.2|973.7|971.7|91
1685406600000|2023-05-30 00:30:00|974|972|974.4|972.4|974.6|972.6|974|972|117
1685406900000|2023-05-30 00:35:00|974.5|972.5|974.3|972.3|974.5|972.5|974.1|972.1|71
1685407200000|2023-05-30 00:40:00|974.4|972.4|974.1|972.1|974.4|972.4|974.1|972.1|32
1685407500000|2023-05-30 00:45:00|974|972|974.7|972.7|974.7|972.7|974|972|92
1685407800000|2023-05-30 00:50:00|974.8|972.8|974.4|972.4|975.1|973.1|974.4|972.4|95
1685408100000|2023-05-30 00:55:00|974.6|972.6|975|973|975.1|973.1|974.5|972.5|67
1685408400000|2023-05-30 01:00:00|975.2|973.2|975.7|973.7|975.7|973.7|975.1|973.1|88
1685408700000|2023-05-30 01:05:00|975.6|973.6|974.9|972.9|975.6|973.6|974.8|972.8|23
1685409000000|2023-05-30 01:10:00|975|973|975.6|973.6|975.8|973.8|975|973|39
1685409300000|2023-05-30 01:15:00|975.8|973.8|975.9|973.9|977.1|975.1|975.8|973.8|257
1685409600000|2023-05-30 01:20:00|976|974|976.6|974.6|976.6|974.6|976|974|33
1685409900000|2023-05-30 01:25:00|976.5|974.5|976.5|974.5|976.8|974.8|976.4|974.4|35
1685410200000|2023-05-30 01:30:00|976.2|974.2|976.4|974.4|977.3|975.3|975.8|973.8|127
1685410500000|2023-05-30 01:35:00|976.6|974.6|976.4|974.4|978.4|976.4|976.4|974.4|143
1685410800000|2023-05-30 01:40:00|976.7|974.7|977.4|975.4|977.4|975.4|976.7|974.7|95
1685411100000|2023-05-30 01:45:00|977.2|975.2|977.9|975.9|978.2|976.2|977.2|975.2|65
1685411400000|2023-05-30 01:50:00|977.5|975.5|976.9|974.9|977.7|975.7|976.9|974.9|83
1685411700000|2023-05-30 01:55:00|976.8|974.8|977|975|977.4|975.4|976.6|974.6|39
1685412000000|2023-05-30 02:00:00|976.7|974.7|976|974|977.7|975.7|976|974|46
1685412300000|2023-05-30 02:05:00|975.9|973.9|975.8|973.8|976.7|974.7|975.5|973.5|21
1685412600000|2023-05-30 02:10:00|975.7|973.7|975.1|973.1|975.7|973.7|975.1|973.1|3
1685412900000|2023-05-30 02:15:00|975|973|974.2|972.2|975.3|973.3|974.2|972.2|22
1685413200000|2023-05-30 02:20:00|974|972|973.9|971.9|974.6|972.6|973.8|971.8|42
1685413500000|2023-05-30 02:25:00|974|972|973.9|971.9|974.4|972.4|973.9|971.9|22
1685413800000|2023-05-30 02:30:00|973.8|971.8|972.6|970.6|973.8|971.8|972.6|970.6|67
1685414100000|2023-05-30 02:35:00|973.3|971.3|972.4|970.4|973.3|971.3|972.4|970.4|15
1685414400000|2023-05-30 02:40:00|972.6|970.6|972.7|970.7|973|971|972.6|970.6|39
1685414700000|2023-05-30 02:45:00|974.3|972.3|974.1|972.1|974.5|972.5|974|972|19
1685415000000|2023-05-30 02:50:00|974.2|972.2|973.5|971.5|974.3|972.3|973.5|971.5|14
1685415300000|2023-05-30 02:55:00|973.4|971.4|973.1|971.1|973.4|971.4|972.9|970.9|25
1685415600000|2023-05-30 03:00:00|973.5|971.5|973.2|971.2|973.5|971.5|973.1|971.1|15
1685415900000|2023-05-30 03:05:00|972.9|970.9|972|970|973.1|971.1|971.8|969.8|37
1685416200000|2023-05-30 03:10:00|972.1|970.1|972.2|970.2|972.7|970.7|972.1|970.1|11
1685416500000|2023-05-30 03:15:00|972.6|970.6|971.7|969.7|972.6|970.6|971.7|969.7|62
1685416800000|2023-05-30 03:20:00|971.4|969.4|971.1|969.1|971.7|969.7|971.1|969.1|35
1685417100000|2023-05-30 03:25:00|970.7|968.7|970.3|968.3|970.8|968.8|970|968|50
1685417400000|2023-05-30 03:30:00|970.5|968.5|969.5|967.5|970.5|968.5|969.5|967.5|119
1685417700000|2023-05-30 03:35:00|969.4|967.4|969.7|967.7|969.7|967.7|969.3|967.3|36
1685418000000|2023-05-30 03:40:00|969.6|967.6|969.5|967.5|969.8|967.8|969.5|967.5|14
1685418300000|2023-05-30 03:45:00|969.6|967.6|969.7|967.7|969.8|967.8|969.6|967.6|10
1685418600000|2023-05-30 03:50:00|970|968|969.8|967.8|970|968|969.8|967.8|2
1685418900000|2023-05-30 03:55:00|970.3|968.3|970.1|968.1|970.5|968.5|970.1|968.1|27
1685419200000|2023-05-30 04:00:00|970|968|970.1|968.1|970.2|968.2|970|968|21
1685419500000|2023-05-30 04:05:00|970.2|968.2|969.9|967.9|970.2|968.2|969.9|967.9|15
1685419800000|2023-05-30 04:10:00|970|968|970.1|968.1|970.1|968.1|970|968|10
1685420100000|2023-05-30 04:15:00|970.4|968.4|970.5|968.5|970.5|968.5|970.4|968.4|50
1685420400000|2023-05-30 04:20:00|970.7|968.7|970.5|968.5|970.7|968.7|970.5|968.5|23
1685420700000|2023-05-30 04:25:00|970.4|968.4|970.6|968.6|970.6|968.6|970.4|968.4|3
1685421000000|2023-05-30 04:30:00|970.7|968.7|971.1|969.1|971.1|969.1|970.7|968.7|12
1685421300000|2023-05-30 04:35:00|971.2|969.2|971.2|969.2|971.2|969.2|971.1|969.1|19
1685421600000|2023-05-30 04:40:00|970.9|968.9|971|969|971|969|970.9|968.9|5
1685421900000|2023-05-30 04:45:00|970.9|968.9|971|969|971|969|970.7|968.7|171
1685422200000|2023-05-30 04:50:00|971.1|969.1|971|969|971.1|969.1|970.9|968.9|16
1685422500000|2023-05-30 04:55:00|970.9|968.9|970.7|968.7|970.9|968.9|970.7|968.7|15
1685422800000|2023-05-30 05:00:00|970.8|968.8|971.2|969.2|971.2|969.2|970.2|968.2|58
1685423100000|2023-05-30 05:05:00|970.8|968.8|970.9|968.9|971.4|969.4|970.7|968.7|25
1685423400000|2023-05-30 05:10:00|970.8|968.8|970.6|968.6|971.3|969.3|970.6|968.6|17
1685423700000|2023-05-30 05:15:00|970.4|968.4|970.5|968.5|971.1|969.1|970.4|968.4|21
1685424000000|2023-05-30 05:20:00|970.3|968.3|969.8|967.8|970.5|968.5|969.7|967.7|60
1685424300000|2023-05-30 05:25:00|969.7|967.7|969.7|967.7|970.3|968.3|969.6|967.6|11
1685424600000|2023-05-30 05:30:00|969.8|967.8|969.8|967.8|970.4|968.4|969.6|967.6|42
1685424900000|2023-05-30 05:35:00|970|968|970.9|968.9|971.3|969.3|970|968|34
1685425200000|2023-05-30 05:40:00|971.3|969.3|971.2|969.2|971.4|969.4|970.7|968.7|53
1685425500000|2023-05-30 05:45:00|971|969|970.4|968.4|971.2|969.2|970.4|968.4|19
1685425800000|2023-05-30 05:50:00|970.5|968.5|971.1|969.1|971.1|969.1|970.3|968.3|26
1685426100000|2023-05-30 05:55:00|971.2|969.2|971.6|969.6|971.6|969.6|971|969|20
1685426400000|2023-05-30 06:00:00|971.7|969.7|973.7|971.7|973.8|971.8|971.7|969.7|223
1685426700000|2023-05-30 06:05:00|973.5|971.5|973.4|971.4|973.9|971.9|973.3|971.3|52
1685427000000|2023-05-30 06:10:00|972.9|970.9|973.5|971.5|973.8|971.8|972.8|970.8|67
1685427300000|2023-05-30 06:15:00|973.2|971.2|973.4|971.4|974.4|972.4|973.2|971.2|78
1685427600000|2023-05-30 06:20:00|973.5|971.5|974.1|972.1|974.6|972.6|973.5|971.5|66
1685427900000|2023-05-30 06:25:00|974|972|974.1|972.1|974.7|972.7|973.9|971.9|78
1685428200000|2023-05-30 06:30:00|974.2|972.2|975|973|975|973|973.9|971.9|55
1685428500000|2023-05-30 06:35:00|974.9|972.9|974.4|972.4|975.1|973.1|974.3|972.3|105
1685428800000|2023-05-30 06:40:00|974.2|972.2|973.8|971.8|974.4|972.4|973.6|971.6|95
1685429100000|2023-05-30 06:45:00|973.7|971.7|973.5|971.5|973.8|971.8|973.4|971.4|123
1685429400000|2023-05-30 06:50:00|973.7|971.7|974.2|972.2|974.7|972.7|973.6|971.6|177
1685429700000|2023-05-30 06:55:00|974.1|972.1|974.5|972.5|974.6|972.6|974.1|972.1|49
1685430000000|2023-05-30 07:00:00|974.6|972.6|973|971|974.6|972.6|973|971|226
1685430300000|2023-05-30 07:05:00|972.9|970.9|973.5|971.5|974|972|972.8|970.8|220
1685430600000|2023-05-30 07:10:00|973.4|971.4|972.7|970.7|973.4|971.4|972.7|970.7|345
1685430900000|2023-05-30 07:15:00|972.8|970.8|973.1|971.1|973.5|971.5|972.8|970.8|231
1685431200000|2023-05-30 07:20:00|973|971|972.9|970.9|973.1|971.1|972.7|970.7|180
1685431500000|2023-05-30 07:25:00|972.8|970.8|973.4|971.4|973.8|971.8|972.7|970.7|303
1685431800000|2023-05-30 07:30:00|973.3|971.3|973.2|971.2|973.5|971.5|973|971|255
1685432100000|2023-05-30 07:35:00|973.3|971.3|973.6|971.6|974|972|973.3|971.3|286
1685432400000|2023-05-30 07:40:00|973.7|971.7|974.1|972.1|974.4|972.4|973.6|971.6|168
1685432700000|2023-05-30 07:45:00|974|972|974.4|972.4|974.5|972.5|974|972|354
1685433000000|2023-05-30 07:50:00|974.5|972.5|974.2|972.2|974.6|972.6|974.1|972.1|274
1685433300000|2023-05-30 07:55:00|974.1|972.1|975|973|975.1|973.1|974.1|972.1|611
1685433600000|2023-05-30 08:00:00|975.1|973.1|975.4|973.4|975.7|973.7|974.7|972.7|765
1685433900000|2023-05-30 08:05:00|975.5|973.5|975.7|973.7|975.8|973.8|975.1|973.1|661
1685434200000|2023-05-30 08:10:00|975.8|973.8|975.6|973.6|975.8|973.8|975.1|973.1|535
1685434500000|2023-05-30 08:15:00|975.5|973.5|976.1|974.1|976.3|974.3|975.4|973.4|444
1685434800000|2023-05-30 08:20:00|976.2|974.2|976.3|974.3|976.3|974.3|975.7|973.7|430
1685435100000|2023-05-30 08:25:00|976.2|974.2|975.5|973.5|976.4|974.4|975.5|973.5|310
1685435400000|2023-05-30 08:30:00|975.6|973.6|975.9|973.9|976|974|975.3|973.3|212
1685435700000|2023-05-30 08:35:00|976|974|976.1|974.1|976.4|974.4|975.9|973.9|193
1685436000000|2023-05-30 08:40:00|976.2|974.2|976.1|974.1|976.4|974.4|976|974|91
1685436300000|2023-05-30 08:45:00|976|974|976.1|974.1|976.2|974.2|976|974|232
1685436600000|2023-05-30 08:50:00|976.2|974.2|976|974|976.2|974.2|975.7|973.7|147
1685436900000|2023-05-30 08:55:00|975.8|973.8|976|974|976|974|975.8|973.8|116
1685437200000|2023-05-30 09:00:00|975.8|973.8|975.9|973.9|976|974|975.7|973.7|284
1685437500000|2023-05-30 09:05:00|976|974|976.6|974.6|976.7|974.7|975.7|973.7|244
1685437800000|2023-05-30 09:10:00|976.5|974.5|976.6|974.6|976.7|974.7|976.5|974.5|223
1685438100000|2023-05-30 09:15:00|976.7|974.7|976.7|974.7|976.8|974.8|976.2|974.2|287
1685438400000|2023-05-30 09:20:00|976.6|974.6|977.2|975.2|977.2|975.2|976.6|974.6|140
1685438700000|2023-05-30 09:25:00|977.3|975.3|977.3|975.3|977.5|975.5|977|975|286
1685439000000|2023-05-30 09:30:00|977.4|975.4|977.3|975.3|977.5|975.5|977.1|975.1|187
1685439300000|2023-05-30 09:35:00|977.4|975.4|977.4|975.4|977.4|975.4|977.2|975.2|174
1685439600000|2023-05-30 09:40:00|977.5|975.5|977.1|975.1|977.5|975.5|977.1|975.1|562
1685439900000|2023-05-30 09:45:00|977.2|975.2|977.6|975.6|977.6|975.6|977|975|511
1685440200000|2023-05-30 09:50:00|977.5|975.5|977.6|975.6|977.8|975.8|977.5|975.5|208
1685440500000|2023-05-30 09:55:00|977.7|975.7|977.5|975.5|977.8|975.8|977.2|975.2|124
1685440800000|2023-05-30 10:00:00|977.4|975.4|977.6|975.6|977.7|975.7|977.4|975.4|101
1685441100000|2023-05-30 10:05:00|977.7|975.7|977.3|975.3|977.7|975.7|977.2|975.2|163
1685441400000|2023-05-30 10:10:00|977.4|975.4|977|975|977.4|975.4|976.8|974.8|164
1685441700000|2023-05-30 10:15:00|977.1|975.1|976.9|974.9|977.3|975.3|976.9|974.9|71
1685442000000|2023-05-30 10:20:00|977|975|977|975|977.1|975.1|976.9|974.9|129
1685442300000|2023-05-30 10:25:00|976.9|974.9|976.8|974.8|976.9|974.9|976.7|974.7|65
1685442600000|2023-05-30 10:30:00|976.7|974.7|977.5|975.5|977.5|975.5|976.6|974.6|382
1685442900000|2023-05-30 10:35:00|977.6|975.6|977.7|975.7|977.7|975.7|977.6|975.6|243
1685443200000|2023-05-30 10:40:00|977.8|975.8|977.8|975.8|977.9|975.9|977.7|975.7|186
1685443500000|2023-05-30 10:45:00|977.9|975.9|977.5|975.5|977.9|975.9|977.4|975.4|107
1685443800000|2023-05-30 10:50:00|977.6|975.6|977.2|975.2|977.6|975.6|977.2|975.2|109
1685444100000|2023-05-30 10:55:00|977.1|975.1|977.4|975.4|977.5|975.5|977.1|975.1|83
1685444400000|2023-05-30 11:00:00|977.5|975.5|977.6|975.6|977.7|975.7|977.4|975.4|138
1685444700000|2023-05-30 11:05:00|977.5|975.5|977.2|975.2|977.5|975.5|977|975|101
1685445000000|2023-05-30 11:10:00|977.1|975.1|977.1|975.1|977.2|975.2|976.9|974.9|147
1685445300000|2023-05-30 11:15:00|977.2|975.2|977.2|975.2|977.2|975.2|977|975|90
1685445600000|2023-05-30 11:20:00|977.1|975.1|977|975|977.3|975.3|976.8|974.8|158
1685445900000|2023-05-30 11:25:00|976.9|974.9|977.4|975.4|977.4|975.4|976.9|974.9|54
1685446200000|2023-05-30 11:30:00|977.5|975.5|977.9|975.9|978.1|976.1|977.5|975.5|125
1685446500000|2023-05-30 11:35:00|978|976|978.5|976.5|978.7|976.7|977.9|975.9|271
1685446800000|2023-05-30 11:40:00|978.4|976.4|978.4|976.4|978.5|976.5|978.1|976.1|388
1685447100000|2023-05-30 11:45:00|978.3|976.3|978.5|976.5|978.6|976.6|978.3|976.3|82
1685447400000|2023-05-30 11:50:00|978.4|976.4|978.1|976.1|978.4|976.4|978.1|976.1|78
1685447700000|2023-05-30 11:55:00|978.2|976.2|978.5|976.5|978.6|976.6|978.2|976.2|72
1685448000000|2023-05-30 12:00:00|978.6|976.6|978.6|976.6|978.7|976.7|978.4|976.4|73
1685448300000|2023-05-30 12:05:00|978.7|976.7|978.9|976.9|979.2|977.2|978.6|976.6|110
1685448600000|2023-05-30 12:10:00|979|977|978.8|976.8|979.1|977.1|978.8|976.8|56
1685448900000|2023-05-30 12:15:00|978.9|976.9|978.7|976.7|978.9|976.9|978.6|976.6|215
1685449200000|2023-05-30 12:20:00|978.8|976.8|978.1|976.1|978.8|976.8|978.1|976.1|203
1685449500000|2023-05-30 12:25:00|978|976|977.8|975.8|978|976|977.5|975.5|230
1685449800000|2023-05-30 12:30:00|977.7|975.7|977.5|975.5|977.7|975.7|977.4|975.4|99
1685450100000|2023-05-30 12:35:00|977.6|975.6|978|976|978|976|977.6|975.6|183
1685450400000|2023-05-30 12:40:00|978.1|976.1|977.7|975.7|978.1|976.1|977.7|975.7|157
1685450700000|2023-05-30 12:45:00|977.6|975.6|977.2|975.2|977.6|975.6|977.1|975.1|259
1685451000000|2023-05-30 12:50:00|977.3|975.3|977|975|977.4|975.4|977|975|161
1685451300000|2023-05-30 12:55:00|977.1|975.1|976.9|974.9|977.3|975.3|976.9|974.9|122
1685451600000|2023-05-30 13:00:00|977|975|977|975|977.1|975.1|976.5|974.5|219
1685451900000|2023-05-30 13:05:00|976.9|974.9|976.9|974.9|977|975|976.7|974.7|325
1685452200000|2023-05-30 13:10:00|977|975|976.5|974.5|977|975|976.5|974.5|159
1685452500000|2023-05-30 13:15:00|976.6|974.6|976.5|974.5|976.9|974.9|976.5|974.5|172
1685452800000|2023-05-30 13:20:00|976.4|974.4|975.8|973.8|976.6|974.6|975.8|973.8|423
1685453100000|2023-05-30 13:25:00|975.7|973.7|975.7|973.7|976.4|974.4|975.7|973.7|759
1685453400000|2023-05-30 13:30:00|975|974.5|974.4|973.9|975|974.5|973.4|972.9|3884
1685453700000|2023-05-30 13:35:00|974.5|974|973.7|973.2|974.9|974.4|973.5|973|1562
1685454000000|2023-05-30 13:40:00|973.8|973.3|973.9|973.4|974.4|973.9|973.5|973|1867
1685454300000|2023-05-30 13:45:00|973.8|973.3|974.5|974|974.6|974.1|973.6|973.1|1244
1685454600000|2023-05-30 13:50:00|974.4|973.9|972.2|971.7|974.4|973.9|972|971.5|3757
1685454900000|2023-05-30 13:55:00|972.3|971.8|970|969.5|972.5|972|970|969.5|2067
1685455200000|2023-05-30 14:00:00|970.3|969.8|969.3|968.8|970.4|969.9|968.8|968.3|1714
1685455500000|2023-05-30 14:05:00|969.2|968.7|969.6|969.1|969.8|969.3|968.7|968.2|1688
1685455800000|2023-05-30 14:10:00|969.7|969.2|969.4|968.9|970.2|969.7|969.2|968.7|1161
1685456100000|2023-05-30 14:15:00|969.5|969|969.8|969.3|969.8|969.3|969|968.5|1647
1685456400000|2023-05-30 14:20:00|969.9|969.4|968.8|968.3|970.5|970|968.8|968.3|1710
1685456700000|2023-05-30 14:25:00|968.9|968.4|968.1|967.6|969|968.5|967.6|967.1|2472
1685457000000|2023-05-30 14:30:00|968|967.5|968.6|968.1|969|968.5|967.9|967.4|1210
1685457300000|2023-05-30 14:35:00|968.5|968|968.8|968.3|969.2|968.7|968.4|967.9|835
1685457600000|2023-05-30 14:40:00|968.7|968.2|967.9|967.4|969.1|968.6|967.9|967.4|823
1685457900000|2023-05-30 14:45:00|967.8|967.3|968.2|967.7|968.2|967.7|967.6|967.1|796
1685458200000|2023-05-30 14:50:00|968.3|967.8|967.5|967|968.7|968.2|967.5|967|1257
1685458500000|2023-05-30 14:55:00|967.6|967.1|966.9|966.4|967.7|967.2|966.9|966.4|1278
1685458800000|2023-05-30 15:00:00|967|966.5|967.4|966.9|967.6|967.1|966.9|966.4|769
1685459100000|2023-05-30 15:05:00|967.3|966.8|966.6|966.1|967.5|967|966.6|966.1|871
1685459400000|2023-05-30 15:10:00|966.5|966|966.4|965.9|966.6|966.1|965.9|965.4|912
1685459700000|2023-05-30 15:15:00|966.5|966|966|965.5|966.5|966|965.9|965.4|1285
1685460000000|2023-05-30 15:20:00|966.1|965.6|965.6|965.1|966.4|965.9|965.5|965|1857
1685460300000|2023-05-30 15:25:00|965.7|965.2|966.9|966.4|967|966.5|965.7|965.2|2109
1685460600000|2023-05-30 15:30:00|966.8|966.3|966.7|966.2|967.1|966.6|966.5|966|700
1685460900000|2023-05-30 15:35:00|966.6|966.1|966.6|966.1|966.9|966.4|966.4|965.9|386
1685461200000|2023-05-30 15:40:00|966.7|966.2|965.9|965.4|966.9|966.4|965.8|965.3|502
1685461500000|2023-05-30 15:45:00|965.8|965.3|965.7|965.2|966.1|965.6|965.5|965|468
1685461800000|2023-05-30 15:50:00|965.6|965.1|966.1|965.6|966.1|965.6|965.2|964.7|835
1685462100000|2023-05-30 15:55:00|966.2|965.7|966|965.5|966.6|966.1|965.8|965.3|316
1685462400000|2023-05-30 16:00:00|965.9|965.4|965.8|965.3|966.1|965.6|965.8|965.3|287
1685462700000|2023-05-30 16:05:00|965.9|965.4|965.8|965.3|965.9|965.4|965.5|965|477
1685463000000|2023-05-30 16:10:00|965.9|965.4|966.5|966|966.5|966|965.9|965.4|643
1685463300000|2023-05-30 16:15:00|966.4|965.9|966.6|966.1|966.8|966.3|966.3|965.8|228
1685463600000|2023-05-30 16:20:00|966.7|966.2|966.4|965.9|966.7|966.2|966.2|965.7|330
1685463900000|2023-05-30 16:25:00|966.3|965.8|966|965.5|966.5|966|965.8|965.3|893
1685464200000|2023-05-30 16:30:00|965.9|965.4|965.7|965.2|966.1|965.6|965.6|965.1|605
1685464500000|2023-05-30 16:35:00|965.8|965.3|965.4|964.9|966.2|965.7|965.4|964.9|594
1685464800000|2023-05-30 16:40:00|965.5|965|964.8|964.3|965.5|965|964.7|964.2|886
1685465100000|2023-05-30 16:45:00|964.7|964.2|965.3|964.8|965.3|964.8|964.6|964.1|543
1685465400000|2023-05-30 16:50:00|965.4|964.9|965.6|965.1|965.6|965.1|965.2|964.7|442
1685465700000|2023-05-30 16:55:00|965.5|965|965.5|965|965.7|965.2|965.2|964.7|365
1685466000000|2023-05-30 17:00:00|965.6|965.1|965.1|964.6|965.6|965.1|964.9|964.4|460
1685466300000|2023-05-30 17:05:00|965|964.5|964.6|964.1|965|964.5|964.4|963.9|649
1685466600000|2023-05-30 17:10:00|964.5|964|964.6|964.1|964.7|964.2|964.4|963.9|378
1685466900000|2023-05-30 17:15:00|964.5|964|964.5|964|964.7|964.2|964.3|963.8|346
1685467200000|2023-05-30 17:20:00|964.6|964.1|964.5|964|964.6|964.1|964.3|963.8|311
1685467500000|2023-05-30 17:25:00|964.4|963.9|964|963.5|964.4|963.9|963.8|963.3|684
1685467800000|2023-05-30 17:30:00|963.9|963.4|964.2|963.7|964.4|963.9|963.5|963|597
1685468100000|2023-05-30 17:35:00|964|963.5|963.9|963.4|964.3|963.8|963.9|963.4|308
1685468400000|2023-05-30 17:40:00|963.8|963.3|964|963.5|964.2|963.7|963.8|963.3|310
1685468700000|2023-05-30 17:45:00|963.9|963.4|964.2|963.7|964.2|963.7|963.8|963.3|284
1685469000000|2023-05-30 17:50:00|964.1|963.6|963.7|963.2|964.4|963.9|963.6|963.1|329
1685469300000|2023-05-30 17:55:00|963.6|963.1|963.5|963|963.7|963.2|963.4|962.9|339
1685469600000|2023-05-30 18:00:00|963.6|963.1|963.5|963|963.7|963.2|963.5|963|324
1685469900000|2023-05-30 18:05:00|963.6|963.1|963.7|963.2|963.9|963.4|963.6|963.1|309
1685470200000|2023-05-30 18:10:00|963.8|963.3|964|963.5|964.1|963.6|963.6|963.1|310
1685470500000|2023-05-30 18:15:00|963.9|963.4|964.2|963.7|964.2|963.7|963.7|963.2|172
1685470800000|2023-05-30 18:20:00|964.3|963.8|964.6|964.1|964.7|964.2|964.3|963.8|212
1685471100000|2023-05-30 18:25:00|964.7|964.2|964.6|964.1|965|964.5|964.6|964.1|191
1685471400000|2023-05-30 18:30:00|964.7|964.2|965|964.5|965.1|964.6|964.6|964.1|313
1685471700000|2023-05-30 18:35:00|965.1|964.6|965.6|965.1|965.6|965.1|965.1|964.6|307
1685472000000|2023-05-30 18:40:00|965.7|965.2|965.8|965.3|965.8|965.3|965.5|965|485
1685472300000|2023-05-30 18:45:00|965.9|965.4|965.8|965.3|966|965.5|965.6|965.1|552
1685472600000|2023-05-30 18:50:00|965.7|965.2|965.9|965.4|965.9|965.4|965.5|965|775
1685472900000|2023-05-30 18:55:00|966|965.5|965.6|965.1|966|965.5|965.5|965|399
1685473200000|2023-05-30 19:00:00|965.5|965|965.3|964.8|965.6|965.1|965.2|964.7|861
1685473500000|2023-05-30 19:05:00|965.4|964.9|965.5|965|965.5|965|965.1|964.6|558
1685473800000|2023-05-30 19:10:00|965.4|964.9|965.5|965|965.6|965.1|965.4|964.9|395
1685474100000|2023-05-30 19:15:00|965.4|964.9|965.5|965|965.7|965.2|965.3|964.8|195
1685474400000|2023-05-30 19:20:00|965.6|965.1|965.7|965.2|966|965.5|965.6|965.1|372
1685474700000|2023-05-30 19:25:00|965.8|965.3|966.1|965.6|966.2|965.7|965.8|965.3|345
1685475000000|2023-05-30 19:30:00|966.2|965.7|966.3|965.8|966.4|965.9|966.1|965.6|343
1685475300000|2023-05-30 19:35:00|966.2|965.7|966.5|966|966.5|966|966|965.5|415
1685475600000|2023-05-30 19:40:00|966.4|965.9|966.5|966|966.5|966|966.2|965.7|643
1685475900000|2023-05-30 19:45:00|966.4|965.9|966.7|966.2|966.8|966.3|966.3|965.8|1145
1685476200000|2023-05-30 19:50:00|966.6|966.1|965.7|965.2|966.6|966.1|965.7|965.2|1696
1685476500000|2023-05-30 19:55:00|965.8|965.3|966.6|966.1|966.9|966.4|965.5|965|12352
1685476800000|2023-05-30 20:00:00|967.2|965.2|967|965|967.2|965.2|966.8|964.8|806
1685477100000|2023-05-30 20:05:00|967.1|965.1|967|965|967.1|965.1|966.9|964.9|126
1685477400000|2023-05-30 20:10:00|966.9|964.9|966.9|964.9|967|965|966.7|964.7|144
1685477700000|2023-05-30 20:15:00|967.1|965.1|967|965|967.2|965.2|967|965|48
1685478000000|2023-05-30 20:20:00|967.1|965.1|967.1|965.1|967.2|965.2|967.1|965.1|40
1685478300000|2023-05-30 20:25:00|967.2|965.2|967.1|965.1|967.2|965.2|967.1|965.1|4
1685478600000|2023-05-30 20:30:00|967.3|965.3|967.3|965.3|967.3|965.3|967.2|965.2|14
1685478900000|2023-05-30 20:35:00|967.2|965.2|967.3|965.3|967.4|965.4|967.2|965.2|144
1685479200000|2023-05-30 20:40:00|967.4|965.4|967.2|965.2|967.4|965.4|967.2|965.2|10
1685479500000|2023-05-30 20:45:00|967.4|965.4|967.1|965.1|967.4|965.4|967.1|965.1|12
1685479800000|2023-05-30 20:50:00|967.3|965.3|967.3|965.3|967.3|965.3|967.3|965.3|11
1685480100000|2023-05-30 20:55:00|967.2|965.2|966.9|964.9|967.6|965.6|966.9|964.9|90
1685483700000|2023-05-30 21:55:00|966.1|964.1|966.1|964.1|966.1|964.1|966.1|964.1|1
1685484000000|2023-05-30 22:00:00|966.6|964.6|966.5|964.5|966.7|964.7|966.2|964.2|0
1685484300000|2023-05-30 22:05:00|966.4|964.4|966.4|964.4|966.5|964.5|966.4|964.4|0
1685484600000|2023-05-30 22:10:00|966.5|964.5|966.5|964.5|966.5|964.5|966.4|964.4|0
1685484900000|2023-05-30 22:15:00|966.6|964.6|966.6|964.6|966.8|964.8|966.5|964.5|0
1685485200000|2023-05-30 22:20:00|966.5|964.5|966.4|964.4|966.6|964.6|966.4|964.4|0
1685485500000|2023-05-30 22:25:00|966.5|964.5|966.7|964.7|966.8|964.8|966.5|964.5|0
1685485800000|2023-05-30 22:30:00|966.8|964.8|966.8|964.8|966.8|964.8|966.7|964.7|0
1685486100000|2023-05-30 22:35:00|966.9|964.9|966.8|964.8|966.9|964.9|966.8|964.8|0
1685486400000|2023-05-30 22:40:00|966.9|964.9|966.9|964.9|966.9|964.9|966.8|964.8|0
1685486700000|2023-05-30 22:45:00|966.8|964.8|966.8|964.8|966.8|964.8|966.7|964.7|0
1685487000000|2023-05-30 22:50:00|966.9|964.9|966.8|964.8|966.9|964.9|966.7|964.7|0
1685487300000|2023-05-30 22:55:00|966.9|964.9|966.8|964.8|966.9|964.9|966.8|964.8|0
1685487600000|2023-05-30 23:00:00|966.9|964.9|967.3|965.3|967.3|965.3|966.8|964.8|0
1685487900000|2023-05-30 23:05:00|967.4|965.4|967.2|965.2|967.5|965.5|967.2|965.2|0
1685488200000|2023-05-30 23:10:00|967.3|965.3|967.2|965.2|967.3|965.3|967.1|965.1|0
1685488500000|2023-05-30 23:15:00|967.3|965.3|967.4|965.4|967.4|965.4|967.2|965.2|0
1685488800000|2023-05-30 23:20:00|967.3|965.3|967.2|965.2|967.4|965.4|967.2|965.2|0
1685489100000|2023-05-30 23:25:00|967.3|965.3|967.2|965.2|967.3|965.3|967.1|965.1|0
1685489400000|2023-05-30 23:30:00|967.3|965.3|967.5|965.5|967.5|965.5|967.1|965.1|0
1685489700000|2023-05-30 23:35:00|967.6|965.6|967.4|965.4|967.6|965.6|967.3|965.3|0
1685490000000|2023-05-30 23:40:00|967.5|965.5|967.7|965.7|967.7|965.7|967.5|965.5|0
1685490300000|2023-05-30 23:45:00|967.6|965.6|967.6|965.6|967.7|965.7|967.5|965.5|0
1685490600000|2023-05-30 23:50:00|967.5|965.5|967.3|965.3|967.6|965.6|967.2|965.2|0
1685490900000|2023-05-30 23:55:00|967.4|965.4|967.4|965.4|967.4|965.4|967.3|965.3|0
1685491200000|2023-05-31 00:00:00|967.5|965.5|967.7|965.7|967.7|965.7|967|965|11
1685491500000|2023-05-31 00:05:00|967.5|965.5|967.7|965.7|967.8|965.8|967.5|965.5|46
1685491800000|2023-05-31 00:10:00|967.6|965.6|967.6|965.6|968|966|967.4|965.4|32
1685492100000|2023-05-31 00:15:00|967.9|965.9|968.2|966.2|968.4|966.4|967.6|965.6|43
1685492400000|2023-05-31 00:20:00|968.1|966.1|967.8|965.8|968.1|966.1|967.7|965.7|27
1685492700000|2023-05-31 00:25:00|967.7|965.7|967.7|965.7|968|966|967.6|965.6|27
1685493000000|2023-05-31 00:30:00|967.6|965.6|967.2|965.2|967.7|965.7|967|965|107
1685493300000|2023-05-31 00:35:00|967.3|965.3|967.5|965.5|967.6|965.6|967.3|965.3|47
1685493600000|2023-05-31 00:40:00|967.7|965.7|967.7|965.7|968|966|967.4|965.4|60
1685493900000|2023-05-31 00:45:00|967.6|965.6|967.6|965.6|967.9|965.9|967.4|965.4|13
1685494200000|2023-05-31 00:50:00|967.8|965.8|967.9|965.9|968.1|966.1|967.5|965.5|35
1685494500000|2023-05-31 00:55:00|968|966|967.7|965.7|968|966|967.7|965.7|16
1685494800000|2023-05-31 01:00:00|967.6|965.6|967.1|965.1|967.6|965.6|966.9|964.9|72
1685495100000|2023-05-31 01:05:00|966.8|964.8|967.2|965.2|967.5|965.5|966.8|964.8|42
1685495400000|2023-05-31 01:10:00|967.1|965.1|966.9|964.9|967.1|965.1|966.9|964.9|23
1685495700000|2023-05-31 01:15:00|966.8|964.8|967.9|965.9|968.3|966.3|966.6|964.6|70
1685496000000|2023-05-31 01:20:00|968.2|966.2|968.4|966.4|968.6|966.6|968.2|966.2|126
1685496300000|2023-05-31 01:25:00|968.6|966.6|968.2|966.2|968.9|966.9|968.2|966.2|51
1685496600000|2023-05-31 01:30:00|968.1|966.1|966|964|968.7|966.7|965.2|963.2|165
1685496900000|2023-05-31 01:35:00|965.9|963.9|965.1|963.1|965.9|963.9|964.4|962.4|66
1685497200000|2023-05-31 01:40:00|965.2|963.2|964.4|962.4|966.1|964.1|964.4|962.4|47
1685497500000|2023-05-31 01:45:00|964.6|962.6|964.2|962.2|964.6|962.6|962.7|960.7|301
1685497800000|2023-05-31 01:50:00|963.8|961.8|965.3|963.3|965.6|963.6|963.7|961.7|36
1685498100000|2023-05-31 01:55:00|963.7|961.7|963.5|961.5|964|962|963.3|961.3|40
1685498400000|2023-05-31 02:00:00|963.3|961.3|963.9|961.9|963.9|961.9|963.1|961.1|39
1685498700000|2023-05-31 02:05:00|963.3|961.3|962.8|960.8|963.3|961.3|962.2|960.2|26
1685499000000|2023-05-31 02:10:00|962.7|960.7|962|960|962.7|960.7|962|960|22
1685499300000|2023-05-31 02:15:00|962.1|960.1|962.2|960.2|962.3|960.3|961.4|959.4|60
1685499600000|2023-05-31 02:20:00|962.1|960.1|961.2|959.2|962.2|960.2|960.9|958.9|38
1685499900000|2023-05-31 02:25:00|960.9|958.9|961|959|961.3|959.3|960.5|958.5|46
1685500200000|2023-05-31 02:30:00|961.1|959.1|961.6|959.6|961.6|959.6|960.6|958.6|43
1685500500000|2023-05-31 02:35:00|961.5|959.5|961.8|959.8|961.8|959.8|961|959|53
1685500800000|2023-05-31 02:40:00|961.7|959.7|961.5|959.5|961.8|959.8|961.1|959.1|60
1685501100000|2023-05-31 02:45:00|961.2|959.2|960.6|958.6|961.2|959.2|960.6|958.6|38
1685501400000|2023-05-31 02:50:00|960.5|958.5|961.9|959.9|962|960|960.5|958.5|111
1685501700000|2023-05-31 02:55:00|962.1|960.1|961.6|959.6|962.1|960.1|961.4|959.4|11
1685502000000|2023-05-31 03:00:00|961.5|959.5|960.7|958.7|961.6|959.6|960.6|958.6|57
1685502300000|2023-05-31 03:05:00|960.6|958.6|960.4|958.4|961.3|959.3|960.3|958.3|46
1685502600000|2023-05-31 03:10:00|960.3|958.3|960.5|958.5|961.4|959.4|960.3|958.3|132
1685502900000|2023-05-31 03:15:00|960.6|958.6|960|958|960.7|958.7|959.8|957.8|42
1685503200000|2023-05-31 03:20:00|959.9|957.9|960.2|958.2|960.4|958.4|959.9|957.9|29
1685503500000|2023-05-31 03:25:00|960.1|958.1|960.4|958.4|960.7|958.7|959.9|957.9|88
1685503800000|2023-05-31 03:30:00|960.6|958.6|959.9|957.9|960.6|958.6|959.9|957.9|15
1685504100000|2023-05-31 03:35:00|960|958|960.4|958.4|960.4|958.4|959.7|957.7|21
1685504400000|2023-05-31 03:40:00|960.5|958.5|961|959|961|959|960.5|958.5|141
1685504700000|2023-05-31 03:45:00|961.2|959.2|961.2|959.2|961.4|959.4|960.9|958.9|27
1685505000000|2023-05-31 03:50:00|961.1|959.1|960.9|958.9|961.2|959.2|960.9|958.9|15
1685505300000|2023-05-31 03:55:00|961.2|959.2|961|959|961.3|959.3|960.9|958.9|37
1685505600000|2023-05-31 04:00:00|960.8|958.8|960.4|958.4|960.8|958.8|960.4|958.4|68
1685505900000|2023-05-31 04:05:00|960.6|958.6|961|959|961.2|959.2|960.5|958.5|57
1685506200000|2023-05-31 04:10:00|960.9|958.9|961.4|959.4|961.5|959.5|960.9|958.9|67
1685506500000|2023-05-31 04:15:00|961.3|959.3|961.3|959.3|961.5|959.5|961.2|959.2|77
1685506800000|2023-05-31 04:20:00|961.5|959.5|961.4|959.4|961.5|959.5|961.2|959.2|57
1685507100000|2023-05-31 04:25:00|961.3|959.3|961.3|959.3|961.5|959.5|961.3|959.3|19
1685507400000|2023-05-31 04:30:00|961.5|959.5|961.3|959.3|961.6|959.6|961.3|959.3|56
1685507700000|2023-05-31 04:35:00|||||||||11
1685508000000|2023-05-31 04:40:00|961.4|959.4|961.3|959.3|961.4|959.4|961.1|959.1|50
1685508300000|2023-05-31 04:45:00|961.2|959.2|961.1|959.1|961.5|959.5|961.1|959.1|45
1685508600000|2023-05-31 04:50:00|961|959|961.3|959.3|961.3|959.3|961|959|7
1685508900000|2023-05-31 04:55:00|961.5|959.5|961|959|961.5|959.5|961|959|61
1685509200000|2023-05-31 05:00:00|960.9|958.9|960.4|958.4|961|959|959.7|957.7|73
1685509500000|2023-05-31 05:05:00|960.6|958.6|959.9|957.9|960.6|958.6|959.7|957.7|27
1685509800000|2023-05-31 05:10:00|960.2|958.2|959.6|957.6|960.2|958.2|959|957|179
1685510100000|2023-05-31 05:15:00|959.7|957.7|960.7|958.7|960.8|958.8|959.6|957.6|45
1685510400000|2023-05-31 05:20:00|960.8|958.8|961.1|959.1|961.4|959.4|960.6|958.6|101
1685510700000|2023-05-31 05:25:00|960.9|958.9|958.8|956.8|960.9|958.9|958.8|956.8|62
1685511000000|2023-05-31 05:30:00|958.9|956.9|957.7|955.7|959.1|957.1|957.6|955.6|273
1685511300000|2023-05-31 05:35:00|957.8|955.8|957.3|955.3|958|956|957.3|955.3|123
1685511600000|2023-05-31 05:40:00|957.5|955.5|957.2|955.2|957.7|955.7|957|955|77
1685511900000|2023-05-31 05:45:00|957.3|955.3|958|956|958.3|956.3|957|955|73
1685512200000|2023-05-31 05:50:00|958.4|956.4|959.8|957.8|959.8|957.8|958.2|956.2|107
1685512500000|2023-05-31 05:55:00|959.9|957.9|959.8|957.8|960.3|958.3|959.2|957.2|99
1685512800000|2023-05-31 06:00:00|959.7|957.7|958.8|956.8|959.8|957.8|958.7|956.7|185
1685513100000|2023-05-31 06:05:00|958.7|956.7|957.8|955.8|958.8|956.8|957.7|955.7|185
1685513400000|2023-05-31 06:10:00|957.7|955.7|958.8|956.8|959|957|957.6|955.6|249
1685513700000|2023-05-31 06:15:00|958.7|956.7|959.4|957.4|959.5|957.5|958.7|956.7|90
1685514000000|2023-05-31 06:20:00|959.3|957.3|958.5|956.5|959.4|957.4|958.1|956.1|116
1685514300000|2023-05-31 06:25:00|958.4|956.4|957.7|955.7|958.6|956.6|957.5|955.5|165
1685514600000|2023-05-31 06:30:00|957.4|955.4|957.5|955.5|957.9|955.9|957.3|955.3|265
1685514900000|2023-05-31 06:35:00|957.6|955.6|958.5|956.5|958.6|956.6|957.6|955.6|155
1685515200000|2023-05-31 06:40:00|958.6|956.6|959|957|959|957|958.5|956.5|150
1685515500000|2023-05-31 06:45:00|959.1|957.1|959.4|957.4|959.7|957.7|958.9|956.9|154
1685515800000|2023-05-31 06:50:00|959.5|957.5|958.5|956.5|959.7|957.7|958.5|956.5|314
1685516100000|2023-05-31 06:55:00|958.4|956.4|957.8|955.8|959|957|957.7|955.7|710
1685516400000|2023-05-31 07:00:00|957.7|955.7|956.5|954.5|958.3|956.3|956.2|954.2|1572
1685516700000|2023-05-31 07:05:00|956.4|954.4|957.4|955.4|957.7|955.7|956.2|954.2|527
1685517000000|2023-05-31 07:10:00|957.3|955.3|957.6|955.6|957.7|955.7|956.9|954.9|444
1685517300000|2023-05-31 07:15:00|957.7|955.7|957.8|955.8|958.4|956.4|957.6|955.6|501
1685517600000|2023-05-31 07:20:00|957.9|955.9|957.8|955.8|958|956|957|955|744
1685517900000|2023-05-31 07:25:00|957.9|955.9|959|957|959.5|957.5|957.7|955.7|476
1685518200000|2023-05-31 07:30:00|958.9|956.9|958.5|956.5|959.1|957.1|958.2|956.2|672
1685518500000|2023-05-31 07:35:00|958.4|956.4|958.3|956.3|958.5|956.5|958|956|437
1685518800000|2023-05-31 07:40:00|958.2|956.2|958.4|956.4|958.9|956.9|958.1|956.1|477
1685519100000|2023-05-31 07:45:00|958.5|956.5|958.7|956.7|959|957|958.3|956.3|462
1685519400000|2023-05-31 07:50:00|958.6|956.6|958.9|956.9|958.9|956.9|958.5|956.5|738
1685519700000|2023-05-31 07:55:00|959|957|959.2|957.2|959.6|957.6|958.7|956.7|609
1685520000000|2023-05-31 08:00:00|959.1|957.1|958.8|956.8|959.2|957.2|958.5|956.5|1408
1685520300000|2023-05-31 08:05:00|958.7|956.7|960.3|958.3|960.4|958.4|958.7|956.7|1245
1685520600000|2023-05-31 08:10:00|960.2|958.2|959.7|957.7|960.3|958.3|959.2|957.2|760
1685520900000|2023-05-31 08:15:00|959.8|957.8|960.7|958.7|960.9|958.9|959.7|957.7|607
1685521200000|2023-05-31 08:20:00|960.8|958.8|961|959|961.1|959.1|960.5|958.5|473
1685521500000|2023-05-31 08:25:00|960.9|958.9|960.6|958.6|960.9|958.9|960.5|958.5|345
1685521800000|2023-05-31 08:30:00|960.5|958.5|960.3|958.3|960.8|958.8|960.1|958.1|440
1685522100000|2023-05-31 08:35:00|960.2|958.2|959.7|957.7|960.2|958.2|959.7|957.7|343
1685522400000|2023-05-31 08:40:00|959.5|957.5|959.5|957.5|959.7|957.7|959.3|957.3|291
1685522700000|2023-05-31 08:45:00|959.4|957.4|959.9|957.9|959.9|957.9|959.4|957.4|200
1685523000000|2023-05-31 08:50:00|960|958|960|958|960.3|958.3|960|958|321
1685523300000|2023-05-31 08:55:00|960.1|958.1|960.5|958.5|960.7|958.7|959.9|957.9|302
1685523600000|2023-05-31 09:00:00|960.4|958.4|960.5|958.5|960.7|958.7|960.3|958.3|182
1685523900000|2023-05-31 09:05:00|960.4|958.4|960.9|958.9|961|959|960.2|958.2|262
1685524200000|2023-05-31 09:10:00|960.8|958.8|960.4|958.4|960.9|958.9|960.3|958.3|198
1685524500000|2023-05-31 09:15:00|960.5|958.5|960.4|958.4|960.6|958.6|960.1|958.1|555
1685524800000|2023-05-31 09:20:00|960.3|958.3|960.7|958.7|960.7|958.7|960.2|958.2|456
1685525100000|2023-05-31 09:25:00|960.6|958.6|960.9|958.9|960.9|958.9|960.4|958.4|487
1685525400000|2023-05-31 09:30:00|960.8|958.8|960.7|958.7|961|959|960.6|958.6|391
1685525700000|2023-05-31 09:35:00|960.6|958.6|960.9|958.9|960.9|958.9|960.5|958.5|583
1685526000000|2023-05-31 09:40:00|961|959|961.2|959.2|961.3|959.3|960.9|958.9|441
1685526300000|2023-05-31 09:45:00|961.3|959.3|961|959|961.3|959.3|960.9|958.9|555
1685526600000|2023-05-31 09:50:00|961.1|959.1|960.6|958.6|961.2|959.2|960.4|958.4|445
1685526900000|2023-05-31 09:55:00|960.7|958.7|960.1|958.1|960.7|958.7|960|958|385
1685527200000|2023-05-31 10:00:00|960.2|958.2|961.1|959.1|961.3|959.3|960.2|958.2|2985
1685527500000|2023-05-31 10:05:00|961|959|960.9|958.9|961.1|959.1|960.6|958.6|527
1685527800000|2023-05-31 10:10:00|961|959|960.4|958.4|961.1|959.1|960.4|958.4|177
1685528100000|2023-05-31 10:15:00|960.3|958.3|960.1|958.1|960.3|958.3|959.9|957.9|175
1685528400000|2023-05-31 10:20:00|960.2|958.2|959.9|957.9|960.3|958.3|959.7|957.7|233
1685528700000|2023-05-31 10:25:00|960|958|959.6|957.6|960.2|958.2|959.6|957.6|388
1685529000000|2023-05-31 10:30:00|959.7|957.7|960.2|958.2|960.2|958.2|959.5|957.5|278
1685529300000|2023-05-31 10:35:00|960.3|958.3|960.3|958.3|960.5|958.5|960.1|958.1|111
1685529600000|2023-05-31 10:40:00|960.5|958.5|961|959|961.1|959.1|960.5|958.5|126
1685529900000|2023-05-31 10:45:00|961.1|959.1|961.1|959.1|961.2|959.2|961|959|70
1685530200000|2023-05-31 10:50:00|961.2|959.2|961.1|959.1|961.6|959.6|961.1|959.1|169
1685530500000|2023-05-31 10:55:00|961|959|960.9|958.9|961|959|960.6|958.6|283
1685530800000|2023-05-31 11:00:00|961|959|961|959|961.4|959.4|960.8|958.8|298
1685531100000|2023-05-31 11:05:00|961.1|959.1|960.5|958.5|961.2|959.2|960.5|958.5|543
1685531400000|2023-05-31 11:10:00|960.4|958.4|960.6|958.6|960.8|958.8|960.3|958.3|402
1685531700000|2023-05-31 11:15:00|960.5|958.5|960.9|958.9|961|959|960.5|958.5|133
1685532000000|2023-05-31 11:20:00|961|959|960.9|958.9|961.2|959.2|960.7|958.7|107
1685532300000|2023-05-31 11:25:00|960.8|958.8|961|959|961|959|960.7|958.7|67
1685532600000|2023-05-31 11:30:00|960.9|958.9|961.3|959.3|961.3|959.3|960.9|958.9|363
1685532900000|2023-05-31 11:35:00|961.2|959.2|960.5|958.5|961.2|959.2|960.5|958.5|254
1685533200000|2023-05-31 11:40:00|960.4|958.4|960.3|958.3|960.6|958.6|960.3|958.3|257
1685533500000|2023-05-31 11:45:00|960.4|958.4|960.4|958.4|960.5|958.5|960.2|958.2|128
1685533800000|2023-05-31 11:50:00|960.5|958.5|960|958|960.6|958.6|960|958|181
1685534100000|2023-05-31 11:55:00|960.1|958.1|960.3|958.3|960.5|958.5|959.9|957.9|717
1685534400000|2023-05-31 12:00:00|960.5|958.5|960|958|960.8|958.8|959.9|957.9|697
1685534700000|2023-05-31 12:05:00|960.1|958.1|959.4|957.4|960.1|958.1|959.4|957.4|355
1685535000000|2023-05-31 12:10:00|959.3|957.3|959.9|957.9|960|958|959.3|957.3|427
1685535300000|2023-05-31 12:15:00|959.8|957.8|959.9|957.9|960|958|959.6|957.6|270
1685535600000|2023-05-31 12:20:00|959.8|957.8|959.3|957.3|959.8|957.8|959.3|957.3|289
1685535900000|2023-05-31 12:25:00|959.4|957.4|959.5|957.5|959.6|957.6|959.2|957.2|468
1685536200000|2023-05-31 12:30:00|959.4|957.4|959.9|957.9|960|958|959.4|957.4|673
1685536500000|2023-05-31 12:35:00|960|958|960.1|958.1|960.2|958.2|959.6|957.6|258
1685536800000|2023-05-31 12:40:00|960.2|958.2|960.1|958.1|960.5|958.5|960.1|958.1|329
1685537100000|2023-05-31 12:45:00|960.2|958.2|960|958|960.3|958.3|959.7|957.7|302
1685537400000|2023-05-31 12:50:00|959.9|957.9|959.5|957.5|960|958|959.3|957.3|367
1685537700000|2023-05-31 12:55:00|959.6|957.6|959.5|957.5|959.6|957.6|959.3|957.3|230
1685538000000|2023-05-31 13:00:00|959.6|957.6|959.1|957.1|959.7|957.7|959.1|957.1|893
1685538300000|2023-05-31 13:05:00|959|957|959|957|959.3|957.3|958.9|956.9|313
1685538600000|2023-05-31 13:10:00|958.9|956.9|959.1|957.1|959.2|957.2|958.7|956.7|313
1685538900000|2023-05-31 13:15:00|959|957|959.6|957.6|959.8|957.8|959|957|538
1685539200000|2023-05-31 13:20:00|959.5|957.5|959.7|957.7|959.9|957.9|959.5|957.5|567
1685539500000|2023-05-31 13:25:00|959.6|957.6|959.2|957.2|959.6|957.6|959|957|1591
1685539800000|2023-05-31 13:30:00|958.5|958|955.4|954.9|958.6|958.1|955.4|954.9|10227
1685540100000|2023-05-31 13:35:00|955.5|955|956.5|956|956.6|956.1|955.5|955|4258
1685540400000|2023-05-31 13:40:00|956.6|956.1|957.7|957.2|958.1|957.6|956.4|955.9|2844
1685540700000|2023-05-31 13:45:00|957.8|957.3|957.4|956.9|958.5|958|956.8|956.3|3652
1685541000000|2023-05-31 13:50:00|957.5|957|956.9|956.4|958.2|957.7|956.8|956.3|2700
1685541300000|2023-05-31 13:55:00|957|956.5|956.5|956|957.1|956.6|956.5|956|1898
1685541600000|2023-05-31 14:00:00|956.4|955.9|954.7|954.2|956.4|955.9|954.7|954.2|4481
1685541900000|2023-05-31 14:05:00|954.6|954.1|953.7|953.2|954.9|954.4|953.2|952.7|3095
1685542200000|2023-05-31 14:10:00|953.6|953.1|952.8|952.3|953.8|953.3|952.5|952|2221
1685542500000|2023-05-31 14:15:00|952.9|952.4|953.2|952.7|953.6|953.1|952.9|952.4|1444
1685542800000|2023-05-31 14:20:00|953.3|952.8|953.2|952.7|953.3|952.8|952.7|952.2|1316
1685543100000|2023-05-31 14:25:00|953.1|952.6|952.7|952.2|953.4|952.9|952.3|951.8|1905
1685543400000|2023-05-31 14:30:00|952.8|952.3|952.7|952.2|953.4|952.9|952.5|952|1834
1685543700000|2023-05-31 14:35:00|952.8|952.3|953.1|952.6|953.3|952.8|952.6|952.1|1963
1685544000000|2023-05-31 14:40:00|953|952.5|953.3|952.8|953.8|953.3|952.5|952|1757
1685544300000|2023-05-31 14:45:00|953.4|952.9|952.7|952.2|953.5|953|952.5|952|2210
1685544600000|2023-05-31 14:50:00|952.8|952.3|952.3|951.8|953.4|952.9|951.8|951.3|2308
1685544900000|2023-05-31 14:55:00|952.4|951.9|951.9|951.4|952.4|951.9|951.7|951.2|1570
1685545200000|2023-05-31 15:00:00|951.8|951.3|952.5|952|952.5|952|951.7|951.2|1105
1685545500000|2023-05-31 15:05:00|952.4|951.9|951.9|951.4|952.4|951.9|951.5|951|1213
1685545800000|2023-05-31 15:10:00|951.8|951.3|951.9|951.4|952.2|951.7|951.8|951.3|944
1685546100000|2023-05-31 15:15:00|951.8|951.3|951.6|951.1|952|951.5|951.3|950.8|1397
1685546400000|2023-05-31 15:20:00|951.5|951|951.3|950.8|951.8|951.3|951.3|950.8|1618
1685546700000|2023-05-31 15:25:00|951.4|950.9|950.3|949.8|951.5|951|950.3|949.8|3533
1685547000000|2023-05-31 15:30:00|950.4|949.9|950.8|950.3|951|950.5|950.3|949.8|2335
1685547300000|2023-05-31 15:35:00|950.6|950.1|950.8|950.3|951.4|950.9|950.4|949.9|1591
1685547600000|2023-05-31 15:40:00|950.7|950.2|950.3|949.8|950.9|950.4|950.2|949.7|2964
1685547900000|2023-05-31 15:45:00|950.4|949.9|950.5|950|950.6|950.1|950|949.5|1363
1685548200000|2023-05-31 15:50:00|950.4|949.9|950.9|950.4|950.9|950.4|949.9|949.4|995
1685548500000|2023-05-31 15:55:00|950.8|950.3|950.6|950.1|950.8|950.3|950.2|949.7|972
1685548800000|2023-05-31 16:00:00|950.7|950.2|951.6|951.1|951.7|951.2|950.7|950.2|2004
1685549100000|2023-05-31 16:05:00|951.5|951|951|950.5|951.5|951|950.4|949.9|1415
1685549400000|2023-05-31 16:10:00|950.9|950.4|950.6|950.1|951.2|950.7|950.5|950|973
1685549700000|2023-05-31 16:15:00|950.5|950|950.5|950|950.8|950.3|950.3|949.8|993
1685550000000|2023-05-31 16:20:00|950.4|949.9|950.5|950|950.7|950.2|950.4|949.9|693
1685550300000|2023-05-31 16:25:00|950.4|949.9|950.7|950.2|950.7|950.2|950.3|949.8|759
1685550600000|2023-05-31 16:30:00|950.6|950.1|951.1|950.6|951.1|950.6|950.6|950.1|885
1685550900000|2023-05-31 16:35:00|951|950.5|951.2|950.7|951.5|951|950.7|950.2|1060
1685551200000|2023-05-31 16:40:00|951.3|950.8|952.6|952.1|952.7|952.2|951.2|950.7|2086
1685551500000|2023-05-31 16:45:00|952.7|952.2|952.6|952.1|953.1|952.6|952.4|951.9|1134
1685551800000|2023-05-31 16:50:00|952.5|952|952|951.5|952.7|952.2|951.9|951.4|1351
1685552100000|2023-05-31 16:55:00|952.1|951.6|952.3|951.8|952.4|951.9|952|951.5|511
1685552400000|2023-05-31 17:00:00|952.4|951.9|952.7|952.2|952.7|952.2|952.3|951.8|412
1685552700000|2023-05-31 17:05:00|952.6|952.1|952.4|951.9|952.7|952.2|952.3|951.8|524
1685553000000|2023-05-31 17:10:00|952.5|952|952.7|952.2|952.9|952.4|952.4|951.9|539
1685553300000|2023-05-31 17:15:00|952.8|952.3|952.4|951.9|953|952.5|952.4|951.9|545
1685553600000|2023-05-31 17:20:00|952.3|951.8|952.2|951.7|952.5|952|952|951.5|1398
1685553900000|2023-05-31 17:25:00|952.4|951.9|953.4|952.9|953.4|952.9|952.4|951.9|723
1685554200000|2023-05-31 17:30:00|953.5|953|953.8|953.3|954.1|953.6|953.4|952.9|869
1685554500000|2023-05-31 17:35:00|953.9|953.4|955|954.5|955|954.5|953.7|953.2|1325
1685554800000|2023-05-31 17:40:00|955.1|954.6|955.3|954.8|955.6|955.1|955|954.5|991
1685555100000|2023-05-31 17:45:00|955.4|954.9|955.3|954.8|955.6|955.1|955|954.5|1032
1685555400000|2023-05-31 17:50:00|955.2|954.7|955.7|955.2|955.9|955.4|955.2|954.7|608
1685555700000|2023-05-31 17:55:00|955.8|955.3|956.5|956|956.5|956|955.8|955.3|1328
1685556000000|2023-05-31 18:00:00|956.6|956.1|957.2|956.7|957.2|956.7|956.3|955.8|1295
1685556300000|2023-05-31 18:05:00|957.3|956.8|957.2|956.7|957.4|956.9|956.9|956.4|799
1685556600000|2023-05-31 18:10:00|957.3|956.8|957.6|957.1|957.6|957.1|957.2|956.7|721
1685556900000|2023-05-31 18:15:00|957.7|957.2|957.7|957.2|957.9|957.4|957.3|956.8|934
1685557200000|2023-05-31 18:20:00|957.8|957.3|957.8|957.3|957.9|957.4|957.7|957.2|860
1685557500000|2023-05-31 18:25:00|957.7|957.2|958|957.5|958.2|957.7|957.5|957|617
1685557800000|2023-05-31 18:30:00|958.1|957.6|957.3|956.8|958.1|957.6|957.2|956.7|637
1685558100000|2023-05-31 18:35:00|957.4|956.9|957.8|957.3|958|957.5|957.4|956.9|697
1685558400000|2023-05-31 18:40:00|957.7|957.2|957.8|957.3|957.9|957.4|957.5|957|539
1685558700000|2023-05-31 18:45:00|957.9|957.4|957.2|956.7|957.9|957.4|957.1|956.6|837
1685559000000|2023-05-31 18:50:00|957.3|956.8|957|956.5|957.3|956.8|956.5|956|1048
1685559300000|2023-05-31 18:55:00|957.1|956.6|957.3|956.8|957.4|956.9|957|956.5|672
1685559600000|2023-05-31 19:00:00|957.4|956.9|956.8|956.3|957.5|957|956.7|956.2|780
1685559900000|2023-05-31 19:05:00|956.9|956.4|956.9|956.4|957|956.5|956.6|956.1|675
1685560200000|2023-05-31 19:10:00|957|956.5|957.4|956.9|957.5|957|956.7|956.2|1486
1685560500000|2023-05-31 19:15:00|957.3|956.8|956.8|956.3|957.4|956.9|956.6|956.1|823
1685560800000|2023-05-31 19:20:00|956.7|956.2|957|956.5|957.2|956.7|956.7|956.2|857
1685561100000|2023-05-31 19:25:00|956.9|956.4|957.2|956.7|957.3|956.8|956.7|956.2|487
1685561400000|2023-05-31 19:30:00|957.1|956.6|957.4|956.9|957.5|957|957|956.5|926
1685561700000|2023-05-31 19:35:00|957.5|957|957.6|957.1|957.9|957.4|957.4|956.9|993
1685562000000|2023-05-31 19:40:00|957.5|957|957.9|957.4|958|957.5|957.3|956.8|1367
1685562300000|2023-05-31 19:45:00|958|957.5|958|957.5|958|957.5|957.6|957.1|2096
1685562600000|2023-05-31 19:50:00|957.9|957.4|958.1|957.6|958.2|957.7|957.6|957.1|3474
1685562900000|2023-05-31 19:55:00|958|957.5|957.7|957.2|958.4|957.9|957.1|956.6|32253
1685563200000|2023-05-31 20:00:00|958.1|956.1|958|956|958.5|956.5|957.6|955.6|2574
1685563500000|2023-05-31 20:05:00|957.9|955.9|957.6|955.6|958|956|957.5|955.5|522
1685563800000|2023-05-31 20:10:00|957.7|955.7|957.7|955.7|957.8|955.8|957.5|955.5|148
1685564100000|2023-05-31 20:15:00|957.6|955.6|957.5|955.5|957.6|955.6|957.3|955.3|496
1685564400000|2023-05-31 20:20:00|957.7|955.7|957.7|955.7|958|956|957.7|955.7|134
1685564700000|2023-05-31 20:25:00|957.9|955.9|957.6|955.6|957.9|955.9|957.6|955.6|128
1685565000000|2023-05-31 20:30:00|957.5|955.5|957.5|955.5|957.8|955.8|957.4|955.4|169
1685565300000|2023-05-31 20:35:00|957.4|955.4|957.7|955.7|957.8|955.8|957.4|955.4|69
1685565600000|2023-05-31 20:40:00|||||||||6
1685565900000|2023-05-31 20:45:00|957.6|955.6|957.2|955.2|957.6|955.6|957.2|955.2|69
1685566200000|2023-05-31 20:50:00|957.3|955.3|957.4|955.4|957.5|955.5|957.2|955.2|67
1685566500000|2023-05-31 20:55:00|957.3|955.3|957.3|955.3|957.6|955.6|957.2|955.2|116
1685569200000|2023-05-31 21:40:00|956.6|954.6|956.6|954.6|956.6|954.6|956.6|954.6|4
1685570100000|2023-05-31 21:55:00|954.4|952.4|954.4|952.4|954.4|952.4|954.4|952.4|1
1685570400000|2023-05-31 22:00:00|957.5|955.5|957.8|955.8|957.8|955.8|957.3|955.3|0
1685570700000|2023-05-31 22:05:00|957.7|955.7|957.4|955.4|957.8|955.8|957.4|955.4|0
1685571000000|2023-05-31 22:10:00|957.5|955.5|957.6|955.6|957.7|955.7|957.3|955.3|0
1685571300000|2023-05-31 22:15:00|957.7|955.7|957.6|955.6|957.9|955.9|957.6|955.6|0
1685571600000|2023-05-31 22:20:00|957.7|955.7|957.9|955.9|957.9|955.9|957.5|955.5|0
1685571900000|2023-05-31 22:25:00|957.8|955.8|957.6|955.6|958|956|957.6|955.6|0
1685572200000|2023-05-31 22:30:00|957.7|955.7|957.6|955.6|957.7|955.7|957.5|955.5|0
1685572500000|2023-05-31 22:35:00|957.7|955.7|957.8|955.8|958|956|957.7|955.7|0
1685572800000|2023-05-31 22:40:00|957.9|955.9|957.7|955.7|957.9|955.9|957.7|955.7|0
1685573100000|2023-05-31 22:45:00|957.8|955.8|957.7|955.7|957.8|955.8|957.6|955.6|0
1685573400000|2023-05-31 22:50:00|957.6|955.6|958.3|956.3|958.3|956.3|957.6|955.6|0
1685573700000|2023-05-31 22:55:00|958.2|956.2|958.3|956.3|958.4|956.4|958.2|956.2|0
1685574000000|2023-05-31 23:00:00|958.4|956.4|958.3|956.3|958.6|956.6|958.3|956.3|0
1685574300000|2023-05-31 23:05:00|958.2|956.2|958.2|956.2|958.3|956.3|958.1|956.1|0
1685574600000|2023-05-31 23:10:00|958.1|956.1|958.2|956.2|958.2|956.2|958.1|956.1|0
1685574900000|2023-05-31 23:15:00|958.3|956.3|958.3|956.3|958.4|956.4|958.2|956.2|0
1685575200000|2023-05-31 23:20:00|958.4|956.4|958.4|956.4|958.4|956.4|958.3|956.3|0
1685575500000|2023-05-31 23:25:00|958.3|956.3|958.3|956.3|958.4|956.4|958.2|956.2|0
1685575800000|2023-05-31 23:30:00|958.4|956.4|958.4|956.4|958.4|956.4|958.3|956.3|0
1685576100000|2023-05-31 23:35:00|958.5|956.5|958.6|956.6|958.7|956.7|958.4|956.4|0
1685576400000|2023-05-31 23:40:00|958.7|956.7|958.8|956.8|958.9|956.9|958.6|956.6|0
1685576700000|2023-05-31 23:45:00|958.9|956.9|959.2|957.2|959.2|957.2|958.8|956.8|0
1685577000000|2023-05-31 23:50:00|959.1|957.1|959.2|957.2|959.4|957.4|959.1|957.1|0
1685577300000|2023-05-31 23:55:00|959.1|957.1|959.2|957.2|959.2|957.2|959.1|957.1|0
1685577600000|2023-06-01 00:00:00|958.9|956.9|959.6|957.6|959.6|957.6|958.1|956.1|141
1685577900000|2023-06-01 00:05:00|959.7|957.7|960.1|958.1|960.1|958.1|959.5|957.5|61
1685578200000|2023-06-01 00:10:00|960|958|960.2|958.2|960.2|958.2|959.7|957.7|41
1685578500000|2023-06-01 00:15:00|960.1|958.1|959.8|957.8|960.1|958.1|959.7|957.7|32
1685578800000|2023-06-01 00:20:00|959.9|957.9|960.2|958.2|960.2|958.2|959.9|957.9|32
1685579100000|2023-06-01 00:25:00|960.3|958.3|960.1|958.1|960.3|958.3|960.1|958.1|15
1685579400000|2023-06-01 00:30:00|959.9|957.9|959.8|957.8|960.1|958.1|959.6|957.6|37
1685579700000|2023-06-01 00:35:00|959.7|957.7|959.2|957.2|959.8|957.8|959.2|957.2|18
1685580000000|2023-06-01 00:40:00|959.1|957.1|958.6|956.6|959.1|957.1|958.6|956.6|10
1685580300000|2023-06-01 00:45:00|958.4|956.4|958.3|956.3|958.5|956.5|957.9|955.9|41
1685580600000|2023-06-01 00:50:00|958.4|956.4|958.1|956.1|958.8|956.8|958.1|956.1|16
1685580900000|2023-06-01 00:55:00|958.3|956.3|958.1|956.1|958.3|956.3|958.1|956.1|7
1685581200000|2023-06-01 01:00:00|958.4|956.4|958|956|958.7|956.7|958|956|23
1685581500000|2023-06-01 01:05:00|958.3|956.3|957.9|955.9|958.3|956.3|957.8|955.8|8
1685581800000|2023-06-01 01:10:00|958.1|956.1|957.9|955.9|958.2|956.2|957.7|955.7|26
1685582100000|2023-06-01 01:15:00|958|956|956.5|954.5|958.3|956.3|955.7|953.7|167
1685582400000|2023-06-01 01:20:00|956.9|954.9|956.7|954.7|957|955|956.3|954.3|34
1685582700000|2023-06-01 01:25:00|956.6|954.6|957.9|955.9|958.8|956.8|956.6|954.6|54
1685583000000|2023-06-01 01:30:00|958.1|956.1|958.7|956.7|959.8|957.8|957.1|955.1|263
1685583300000|2023-06-01 01:35:00|958.8|956.8|958|956|959.7|957.7|957.9|955.9|92
1685583600000|2023-06-01 01:40:00|957.9|955.9|957.3|955.3|958.1|956.1|956.7|954.7|90
1685583900000|2023-06-01 01:45:00|956.8|954.8|960.1|958.1|960.4|958.4|956.7|954.7|181
1685584200000|2023-06-01 01:50:00|960.3|958.3|962.9|960.9|963.2|961.2|959.1|957.1|279
1685584500000|2023-06-01 01:55:00|963|961|961.9|959.9|964|962|961.8|959.8|260
1685584800000|2023-06-01 02:00:00|961.7|959.7|962.3|960.3|962.7|960.7|961.7|959.7|70
1685585100000|2023-06-01 02:05:00|962.2|960.2|960.6|958.6|962.2|960.2|960.2|958.2|71
1685585400000|2023-06-01 02:10:00|961|959|959.1|957.1|961|959|959.1|957.1|67
1685585700000|2023-06-01 02:15:00|959.2|957.2|958.5|956.5|959.6|957.6|958.4|956.4|118
1685586000000|2023-06-01 02:20:00|958.3|956.3|959.3|957.3|959.3|957.3|957.9|955.9|34
1685586300000|2023-06-01 02:25:00|959|957|959.5|957.5|959.7|957.7|958.6|956.6|46
1685586600000|2023-06-01 02:30:00|960|958|960.1|958.1|960.5|958.5|959.4|957.4|16
1685586900000|2023-06-01 02:35:00|960.8|958.8|961.6|959.6|961.7|959.7|960.3|958.3|78
1685587200000|2023-06-01 02:40:00|961.4|959.4|962.4|960.4|962.4|960.4|960.8|958.8|60
1685587500000|2023-06-01 02:45:00|962.5|960.5|961.7|959.7|962.8|960.8|961.7|959.7|20
1685587800000|2023-06-01 02:50:00|961.6|959.6|960.8|958.8|961.6|959.6|960.6|958.6|25
1685588100000|2023-06-01 02:55:00|960.6|958.6|961.4|959.4|961.6|959.6|960.4|958.4|27
1685588400000|2023-06-01 03:00:00|961.2|959.2|961.8|959.8|961.8|959.8|960.6|958.6|29
1685588700000|2023-06-01 03:05:00|961.4|959.4|963.3|961.3|963.6|961.6|961.4|959.4|27
1685589000000|2023-06-01 03:10:00|963.1|961.1|962.1|960.1|963.1|961.1|961.9|959.9|22
1685589300000|2023-06-01 03:15:00|962.4|960.4|962.3|960.3|962.4|960.4|961.7|959.7|42
1685589600000|2023-06-01 03:20:00|962.5|960.5|962.8|960.8|963.2|961.2|962.5|960.5|18
1685589900000|2023-06-01 03:25:00|962.5|960.5|961.7|959.7|962.5|960.5|961.7|959.7|27
1685590200000|2023-06-01 03:30:00|961.9|959.9|962|960|962.4|960.4|961.7|959.7|61
1685590500000|2023-06-01 03:35:00|962.2|960.2|962.3|960.3|962.3|960.3|962|960|19
1685590800000|2023-06-01 03:40:00|962.4|960.4|963|961|963.1|961.1|962.4|960.4|30
1685591100000|2023-06-01 03:45:00|963.1|961.1|962.1|960.1|963.1|961.1|962.1|960.1|17
1685591400000|2023-06-01 03:50:00|962|960|961.7|959.7|962.2|960.2|961.5|959.5|106
1685591700000|2023-06-01 03:55:00|961.8|959.8|962.1|960.1|962.1|960.1|961.7|959.7|13
1685592000000|2023-06-01 04:00:00|962|960|962|960|962|960|961.7|959.7|16
1685592300000|2023-06-01 04:05:00|962.1|960.1|962.1|960.1|962.2|960.2|962|960|18
1685592600000|2023-06-01 04:10:00|962.2|960.2|961.9|959.9|962.4|960.4|961.9|959.9|56
1685592900000|2023-06-01 04:15:00|962|960|962.3|960.3|962.5|960.5|962|960|20
1685593200000|2023-06-01 04:20:00|962.5|960.5|962.8|960.8|962.8|960.8|962.3|960.3|37
1685593500000|2023-06-01 04:25:00|962.7|960.7|962.5|960.5|962.7|960.7|962.4|960.4|10
1685593800000|2023-06-01 04:30:00|962.9|960.9|962.4|960.4|962.9|960.9|962.4|960.4|9
1685594100000|2023-06-01 04:35:00|962.6|960.6|962.2|960.2|962.7|960.7|962.1|960.1|24
1685594400000|2023-06-01 04:40:00|962.3|960.3|962|960|962.4|960.4|962|960|19
1685594700000|2023-06-01 04:45:00|961.9|959.9|961.8|959.8|962.1|960.1|961.8|959.8|14
1685595000000|2023-06-01 04:50:00|961.9|959.9|961.8|959.8|962|960|961.7|959.7|27
1685595300000|2023-06-01 04:55:00|961.7|959.7|961.8|959.8|962|960|961.7|959.7|33
1685595600000|2023-06-01 05:00:00|961.9|959.9|963.4|961.4|963.7|961.7|961.8|959.8|130
1685595900000|2023-06-01 05:05:00|963.2|961.2|964|962|964|962|963|961|48
1685596200000|2023-06-01 05:10:00|964.2|962.2|963.5|961.5|964.2|962.2|963.2|961.2|22
1685596500000|2023-06-01 05:15:00|963.3|961.3|962.9|960.9|963.4|961.4|962.8|960.8|32
1685596800000|2023-06-01 05:20:00|963|961|964.3|962.3|964.3|962.3|963|961|25
1685597100000|2023-06-01 05:25:00|963.7|961.7|963.7|961.7|963.8|961.8|963.2|961.2|25
1685597400000|2023-06-01 05:30:00|963.6|961.6|962.5|960.5|963.6|961.6|962.5|960.5|45
1685597700000|2023-06-01 05:35:00|961.9|959.9|962.3|960.3|962.3|960.3|961.5|959.5|55
1685598000000|2023-06-01 05:40:00|962.6|960.6|961.8|959.8|962.9|960.9|961.8|959.8|18
1685598300000|2023-06-01 05:45:00|961.7|959.7|962.6|960.6|962.9|960.9|961.7|959.7|26
1685598600000|2023-06-01 05:50:00|962.5|960.5|962.8|960.8|963.1|961.1|962.3|960.3|41
1685598900000|2023-06-01 05:55:00|962.9|960.9|961.7|959.7|962.9|960.9|961.7|959.7|35
1685599200000|2023-06-01 06:00:00|961.8|959.8|961.4|959.4|961.9|959.9|960.8|958.8|173
1685599500000|2023-06-01 06:05:00|961.3|959.3|961.4|959.4|961.9|959.9|961|959|89
1685599800000|2023-06-01 06:10:00|961.2|959.2|960.7|958.7|961.2|959.2|960.3|958.3|176
1685600100000|2023-06-01 06:15:00|960.6|958.6|959.8|957.8|960.6|958.6|959.8|957.8|165
1685600400000|2023-06-01 06:20:00|959.9|957.9|959.8|957.8|959.9|957.9|959.3|957.3|77
1685600700000|2023-06-01 06:25:00|959.7|957.7|959.4|957.4|959.8|957.8|958.9|956.9|120
1685601000000|2023-06-01 06:30:00|959.3|957.3|959.3|957.3|960.1|958.1|959.2|957.2|109
1685601300000|2023-06-01 06:35:00|959.4|957.4|959.3|957.3|959.7|957.7|959.3|957.3|94
1685601600000|2023-06-01 06:40:00|959.2|957.2|959.6|957.6|959.7|957.7|958.8|956.8|122
1685601900000|2023-06-01 06:45:00|959.7|957.7|959.7|957.7|959.8|957.8|959.1|957.1|96
1685602200000|2023-06-01 06:50:00|959.6|957.6|959.9|957.9|960.1|958.1|959.3|957.3|96
1685602500000|2023-06-01 06:55:00|959.8|957.8|960.2|958.2|960.7|958.7|959.2|957.2|125
1685602800000|2023-06-01 07:00:00|960.1|958.1|959.9|957.9|960.5|958.5|959.5|957.5|658
1685603100000|2023-06-01 07:05:00|960|958|959.7|957.7|960.6|958.6|959.7|957.7|986
1685603400000|2023-06-01 07:10:00|959.8|957.8|960.4|958.4|960.5|958.5|959.6|957.6|416
1685603700000|2023-06-01 07:15:00|960.3|958.3|959.2|957.2|960.4|958.4|959.1|957.1|780
1685604000000|2023-06-01 07:20:00|959.3|957.3|959.2|957.2|959.4|957.4|958.7|956.7|618
1685604300000|2023-06-01 07:25:00|959.1|957.1|959.2|957.2|959.8|957.8|959.1|957.1|302
1685604600000|2023-06-01 07:30:00|959.3|957.3|958.4|956.4|959.4|957.4|958.4|956.4|628
1685604900000|2023-06-01 07:35:00|958.3|956.3|958.3|956.3|958.8|956.8|958.2|956.2|336
1685605200000|2023-06-01 07:40:00|958.4|956.4|958.8|956.8|958.8|956.8|958.2|956.2|282
1685605500000|2023-06-01 07:45:00|958.7|956.7|958.3|956.3|958.9|956.9|958.2|956.2|110
1685605800000|2023-06-01 07:50:00|958.4|956.4|958.4|956.4|958.5|956.5|957.9|955.9|385
1685606100000|2023-06-01 07:55:00|958.3|956.3|958.1|956.1|958.3|956.3|958|956|227
1685606400000|2023-06-01 08:00:00|958|956|957.6|955.6|958.2|956.2|957.6|955.6|435
1685606700000|2023-06-01 08:05:00|957.7|955.7|957.9|955.9|958|956|957.2|955.2|461
1685607000000|2023-06-01 08:10:00|958|956|957.9|955.9|958.2|956.2|957.8|955.8|292
1685607300000|2023-06-01 08:15:00|958|956|957.9|955.9|958|956|957.6|955.6|146
1685607600000|2023-06-01 08:20:00|957.8|955.8|957.5|955.5|957.8|955.8|957.3|955.3|323
1685607900000|2023-06-01 08:25:00|957.6|955.6|958|956|958.1|956.1|957.5|955.5|313
1685608200000|2023-06-01 08:30:00|958.1|956.1|958.4|956.4|958.5|956.5|957.9|955.9|182
1685608500000|2023-06-01 08:35:00|958.3|956.3|958.6|956.6|958.7|956.7|958.3|956.3|100
1685608800000|2023-06-01 08:40:00|958.5|956.5|958.6|956.6|958.8|956.8|958.4|956.4|243
1685609100000|2023-06-01 08:45:00|958.7|956.7|959|957|959.1|957.1|958.7|956.7|117
1685609400000|2023-06-01 08:50:00|959.1|957.1|958.9|956.9|959.1|957.1|958.7|956.7|50
1685609700000|2023-06-01 08:55:00|958.8|956.8|958.8|956.8|959|957|958.8|956.8|186
1685610000000|2023-06-01 09:00:00|958.7|956.7|958.5|956.5|958.7|956.7|958.4|956.4|336
1685610300000|2023-06-01 09:05:00|958.4|956.4|958.8|956.8|958.8|956.8|958.2|956.2|270
1685610600000|2023-06-01 09:10:00|958.9|956.9|958.8|956.8|959.2|957.2|958.5|956.5|762
1685610900000|2023-06-01 09:15:00|958.7|956.7|958.5|956.5|959.1|957.1|958.5|956.5|222
1685611200000|2023-06-01 09:20:00|958.6|956.6|958.3|956.3|958.7|956.7|958.3|956.3|69
1685611500000|2023-06-01 09:25:00|958.2|956.2|958.5|956.5|958.5|956.5|958.2|956.2|256
1685611800000|2023-06-01 09:30:00|958.4|956.4|958.1|956.1|958.5|956.5|958.1|956.1|165
1685612100000|2023-06-01 09:35:00|958.2|956.2|958.1|956.1|958.4|956.4|958|956|240
1685612400000|2023-06-01 09:40:00|958.2|956.2|958.5|956.5|958.5|956.5|958.1|956.1|146
1685612700000|2023-06-01 09:45:00|958.4|956.4|958.1|956.1|958.6|956.6|958.1|956.1|152
1685613000000|2023-06-01 09:50:00|958.2|956.2|959.1|957.1|959.2|957.2|958.2|956.2|184
1685613300000|2023-06-01 09:55:00|959|957|959.6|957.6|959.6|957.6|958.8|956.8|511
1685613600000|2023-06-01 10:00:00|959.5|957.5|958.9|956.9|959.5|957.5|958.9|956.9|341
1685613900000|2023-06-01 10:05:00|959|957|959|957|959|957|958.6|956.6|204
1685614200000|2023-06-01 10:10:00|958.9|956.9|958.9|956.9|959|957|958.7|956.7|202
1685614500000|2023-06-01 10:15:00|958.8|956.8|958.9|956.9|958.9|956.9|958.7|956.7|98
1685614800000|2023-06-01 10:20:00|959|957|959|957|959.3|957.3|959|957|169
1685615100000|2023-06-01 10:25:00|959.1|957.1|959|957|959.1|957.1|958.8|956.8|109
1685615400000|2023-06-01 10:30:00|959.1|957.1|959.3|957.3|959.5|957.5|959.1|957.1|124
1685615700000|2023-06-01 10:35:00|959.2|957.2|959.2|957.2|959.5|957.5|959.2|957.2|202
1685616000000|2023-06-01 10:40:00|959.3|957.3|959.4|957.4|959.5|957.5|959.3|957.3|89
1685616300000|2023-06-01 10:45:00|959.5|957.5|959.1|957.1|959.5|957.5|959.1|957.1|128
1685616600000|2023-06-01 10:50:00|959.2|957.2|959.5|957.5|959.6|957.6|959.2|957.2|115
1685616900000|2023-06-01 10:55:00|959.4|957.4|958.9|956.9|959.4|957.4|958.9|956.9|111
1685617200000|2023-06-01 11:00:00|959|957|959.2|957.2|959.3|957.3|959|957|200
1685617500000|2023-06-01 11:05:00|959.1|957.1|959|957|959.1|957.1|958.9|956.9|153
1685617800000|2023-06-01 11:10:00|959.1|957.1|959.4|957.4|959.4|957.4|959.1|957.1|215
1685618100000|2023-06-01 11:15:00|959.5|957.5|959.2|957.2|959.5|957.5|959.2|957.2|154
1685618400000|2023-06-01 11:20:00|959.1|957.1|958.7|956.7|959.1|957.1|958.6|956.6|280
1685618700000|2023-06-01 11:25:00|958.6|956.6|958.7|956.7|959|957|958.6|956.6|144
1685619000000|2023-06-01 11:30:00|958.6|956.6|958.7|956.7|958.8|956.8|958.6|956.6|203
1685619300000|2023-06-01 11:35:00|958.6|956.6|958.4|956.4|958.6|956.6|958.3|956.3|313
1685619600000|2023-06-01 11:40:00|958.5|956.5|958.8|956.8|958.8|956.8|958.5|956.5|210
1685619900000|2023-06-01 11:45:00|958.7|956.7|958.5|956.5|958.7|956.7|958.3|956.3|159
1685620200000|2023-06-01 11:50:00|958.4|956.4|958.3|956.3|958.5|956.5|958.2|956.2|223
1685620500000|2023-06-01 11:55:00|958.4|956.4|958.5|956.5|958.5|956.5|958.2|956.2|155
1685620800000|2023-06-01 12:00:00|958.4|956.4|958.9|956.9|959|957|958.4|956.4|489
1685621100000|2023-06-01 12:05:00|958.8|956.8|957.7|955.7|958.9|956.9|957.7|955.7|340
1685621400000|2023-06-01 12:10:00|957.8|955.8|958|956|958.1|956.1|957.8|955.8|278
1685621700000|2023-06-01 12:15:00|958.3|956.3|957.6|955.6|958.5|956.5|957.2|955.2|638
1685622000000|2023-06-01 12:20:00|957.3|955.3|957.1|955.1|957.3|955.3|956.7|954.7|375
1685622300000|2023-06-01 12:25:00|957|955|957.3|955.3|957.8|955.8|957|955|737
1685622600000|2023-06-01 12:30:00|957.4|955.4|958|956|959.1|957.1|957.1|955.1|834
1685622900000|2023-06-01 12:35:00|958.1|956.1|958|956|958.2|956.2|957.7|955.7|291
1685623200000|2023-06-01 12:40:00|958.1|956.1|958.1|956.1|958.1|956.1|957.4|955.4|489
1685623500000|2023-06-01 12:45:00|958|956|957.6|955.6|958|956|957.5|955.5|145
1685623800000|2023-06-01 12:50:00|957.5|955.5|957.6|955.6|957.7|955.7|957.2|955.2|204
1685624100000|2023-06-01 12:55:00|957.5|955.5|957.8|955.8|958.1|956.1|957.5|955.5|153
1685624400000|2023-06-01 13:00:00|957.7|955.7|957.5|955.5|957.7|955.7|957.3|955.3|883
1685624700000|2023-06-01 13:05:00|957.6|955.6|958.1|956.1|958.2|956.2|957.6|955.6|557
1685625000000|2023-06-01 13:10:00|958|956|958|956|958.2|956.2|957.9|955.9|219
1685625300000|2023-06-01 13:15:00|957.9|955.9|957.9|955.9|958.2|956.2|957.8|955.8|237
1685625600000|2023-06-01 13:20:00|957.8|955.8|958.1|956.1|958.2|956.2|957.7|955.7|341
1685625900000|2023-06-01 13:25:00|958|956|958.7|956.7|958.9|956.9|958|956|546
1685626200000|2023-06-01 13:30:00|958|957.5|961|960.5|961.1|960.6|957.7|957.2|5592
1685626500000|2023-06-01 13:35:00|961.1|960.6|960.6|960.1|962.3|961.8|960.4|959.9|4218
1685626800000|2023-06-01 13:40:00|960.7|960.2|960.6|960.1|961.2|960.7|960.4|959.9|3093
1685627100000|2023-06-01 13:45:00|960.7|960.2|960.3|959.8|960.8|960.3|959.8|959.3|3063
1685627400000|2023-06-01 13:50:00|960.2|959.7|962|961.5|962|961.5|959.9|959.4|4117
1685627700000|2023-06-01 13:55:00|961.9|961.4|961.8|961.3|962.7|962.2|961.8|961.3|3512
1685628000000|2023-06-01 14:00:00|962.8|962.3|963.2|962.7|963.8|963.3|962.5|962|3853
1685628300000|2023-06-01 14:05:00|963.1|962.6|962.9|962.4|963.3|962.8|962.6|962.1|2159
1685628600000|2023-06-01 14:10:00|963|962.5|963.6|963.1|963.7|963.2|962.9|962.4|1866
1685628900000|2023-06-01 14:15:00|963.5|963|963|962.5|963.8|963.3|962.6|962.1|1952
1685629200000|2023-06-01 14:20:00|962.9|962.4|963.1|962.6|963.1|962.6|962.3|961.8|1631
1685629500000|2023-06-01 14:25:00|963|962.5|963.7|963.2|963.8|963.3|962.9|962.4|1336
1685629800000|2023-06-01 14:30:00|963.8|963.3|964.2|963.7|964.7|964.2|963.6|963.1|2493
1685630100000|2023-06-01 14:35:00|964.1|963.6|964.5|964|964.6|964.1|963.5|963|2670
1685630400000|2023-06-01 14:40:00|964.4|963.9|966.1|965.6|966.2|965.7|964.4|963.9|1287
1685630700000|2023-06-01 14:45:00|966.2|965.7|966.5|966|966.7|966.2|966|965.5|2521
1685631000000|2023-06-01 14:50:00|966.4|965.9|968.1|967.6|968.1|967.6|966.3|965.8|4198
1685631300000|2023-06-01 14:55:00|968|967.5|968.8|968.3|968.9|968.4|967.9|967.4|3012
1685631600000|2023-06-01 15:00:00|968.7|968.2|969|968.5|969.3|968.8|968.5|968|1345
1685631900000|2023-06-01 15:05:00|969.1|968.6|968.3|967.8|969.2|968.7|968|967.5|2588
1685632200000|2023-06-01 15:10:00|968.2|967.7|968.8|968.3|969|968.5|968|967.5|1786
1685632500000|2023-06-01 15:15:00|968.9|968.4|969.3|968.8|969.7|969.2|968.8|968.3|1349
1685632800000|2023-06-01 15:20:00|969.2|968.7|969.6|969.1|969.6|969.1|968.7|968.2|1154
1685633100000|2023-06-01 15:25:00|969.5|969|968.9|968.4|969.5|969|968.9|968.4|1960
1685633400000|2023-06-01 15:30:00|969|968.5|970.4|969.9|970.5|970|968.8|968.3|1869
1685633700000|2023-06-01 15:35:00|970.5|970|970.7|970.2|970.9|970.4|970.3|969.8|1391
1685634000000|2023-06-01 15:40:00|970.8|970.3|971.6|971.1|971.7|971.2|970.7|970.2|1729
1685634300000|2023-06-01 15:45:00|971.5|971|971.2|970.7|971.7|971.2|971.2|970.7|1108
1685634600000|2023-06-01 15:50:00|971.1|970.6|971.4|970.9|971.6|971.1|971|970.5|752
1685634900000|2023-06-01 15:55:00|971.5|971|971.9|971.4|972|971.5|971.3|970.8|1186
1685635200000|2023-06-01 16:00:00|971.8|971.3|971.7|971.2|972.3|971.8|971.6|971.1|1332
1685635500000|2023-06-01 16:05:00|971.6|971.1|971.4|970.9|971.8|971.3|971.4|970.9|1004
1685635800000|2023-06-01 16:10:00|971.3|970.8|972|971.5|972.1|971.6|971.3|970.8|596
1685636100000|2023-06-01 16:15:00|972.1|971.6|972.4|971.9|972.5|972|971.8|971.3|708
1685636400000|2023-06-01 16:20:00|972.3|971.8|972.4|971.9|973|972.5|972|971.5|3233
1685636700000|2023-06-01 16:25:00|972.5|972|972.3|971.8|972.6|972.1|972.1|971.6|361
1685637000000|2023-06-01 16:30:00|972.2|971.7|972.1|971.6|972.4|971.9|971.9|971.4|488
1685637300000|2023-06-01 16:35:00|972.2|971.7|972.4|971.9|972.5|972|972.1|971.6|525
1685637600000|2023-06-01 16:40:00|972.5|972|972.1|971.6|972.5|972|971.9|971.4|778
1685637900000|2023-06-01 16:45:00|972|971.5|972.6|972.1|972.6|972.1|971.8|971.3|468
1685638200000|2023-06-01 16:50:00|972.7|972.2|973|972.5|973|972.5|972.7|972.2|394
1685638500000|2023-06-01 16:55:00|973.1|972.6|973.3|972.8|973.3|972.8|973.1|972.6|585
1685638800000|2023-06-01 17:00:00|973.2|972.7|972.7|972.2|973.4|972.9|972.7|972.2|410
1685639100000|2023-06-01 17:05:00|972.8|972.3|972.7|972.2|973.1|972.6|972.7|972.2|401
1685639400000|2023-06-01 17:10:00|972.6|972.1|973.2|972.7|973.2|972.7|972.5|972|426
1685639700000|2023-06-01 17:15:00|973.3|972.8|973.1|972.6|973.3|972.8|973|972.5|434
1685640000000|2023-06-01 17:20:00|973.2|972.7|973|972.5|973.4|972.9|972.9|972.4|596
1685640300000|2023-06-01 17:25:00|973.1|972.6|973.3|972.8|973.3|972.8|972.8|972.3|438
1685640600000|2023-06-01 17:30:00|973.4|972.9|973.2|972.7|973.4|972.9|972.9|972.4|641
1685640900000|2023-06-01 17:35:00|973.1|972.6|973.2|972.7|973.3|972.8|973|972.5|588
1685641200000|2023-06-01 17:40:00|973.1|972.6|973.5|973|973.6|973.1|973|972.5|1131
1685641500000|2023-06-01 17:45:00|973.4|972.9|973.7|973.2|973.7|973.2|973.3|972.8|662
1685641800000|2023-06-01 17:50:00|973.6|973.1|973.6|973.1|973.7|973.2|973.4|972.9|1105
1685642100000|2023-06-01 17:55:00|973.5|973|973.3|972.8|973.6|973.1|973.3|972.8|441
1685642400000|2023-06-01 18:00:00|973.4|972.9|973.6|973.1|973.7|973.2|973.2|972.7|611
1685642700000|2023-06-01 18:05:00|973.7|973.2|973.8|973.3|973.8|973.3|973.4|972.9|666
1685643000000|2023-06-01 18:10:00|973.7|973.2|973.8|973.3|973.9|973.4|973.6|973.1|494
1685643300000|2023-06-01 18:15:00|973.9|973.4|973.5|973|974|973.5|973.5|973|329
1685643600000|2023-06-01 18:20:00|973.6|973.1|973.4|972.9|973.7|973.2|973.4|972.9|350
1685643900000|2023-06-01 18:25:00|973.5|973|973.6|973.1|973.7|973.2|973.2|972.7|527
1685644200000|2023-06-01 18:30:00|973.5|973|973.2|972.7|973.6|973.1|973.2|972.7|281
1685644500000|2023-06-01 18:35:00|973.3|972.8|973|972.5|973.4|972.9|973|972.5|503
1685644800000|2023-06-01 18:40:00|973.1|972.6|972.9|972.4|973.4|972.9|972.8|972.3|506
1685645100000|2023-06-01 18:45:00|972.8|972.3|972.4|971.9|972.8|972.3|972.4|971.9|505
1685645400000|2023-06-01 18:50:00|972.3|971.8|972.6|972.1|972.9|972.4|972.1|971.6|640
1685645700000|2023-06-01 18:55:00|972.7|972.2|972.5|972|972.7|972.2|972.4|971.9|406
1685646000000|2023-06-01 19:00:00|972.6|972.1|973.2|972.7|973.2|972.7|972.6|972.1|446
1685646300000|2023-06-01 19:05:00|973.1|972.6|973.3|972.8|973.5|973|973.1|972.6|439
1685646600000|2023-06-01 19:10:00|973.2|972.7|973.4|972.9|973.5|973|972.9|972.4|504
1685646900000|2023-06-01 19:15:00|973.5|973|973.4|972.9|973.6|973.1|973.2|972.7|283
1685647200000|2023-06-01 19:20:00|973.3|972.8|973.1|972.6|973.5|973|973.1|972.6|308
1685647500000|2023-06-01 19:25:00|973.2|972.7|972.9|972.4|973.3|972.8|972.8|972.3|627
1685647800000|2023-06-01 19:30:00|973|972.5|972.2|971.7|973|972.5|972.2|971.7|1325
1685648100000|2023-06-01 19:35:00|972.3|971.8|972.7|972.2|972.9|972.4|972.2|971.7|2016
1685648400000|2023-06-01 19:40:00|972.6|972.1|973.2|972.7|973.3|972.8|972.6|972.1|2097
1685648700000|2023-06-01 19:45:00|973|972.5|973.9|973.4|973.9|973.4|973|972.5|2330
1685649000000|2023-06-01 19:50:00|973.8|973.3|974|973.5|974.1|973.6|973.5|973|3723
1685649300000|2023-06-01 19:55:00|974.1|973.6|974.5|974|974.6|974.1|973.5|973|15412
1685649600000|2023-06-01 20:00:00|975|973|974.8|972.8|975|973|974.1|972.1|1618
1685649900000|2023-06-01 20:05:00|974.7|972.7|974.6|972.6|974.8|972.8|974.5|972.5|257
1685650200000|2023-06-01 20:10:00|974.7|972.7|974.7|972.7|974.8|972.8|974.6|972.6|144
1685650500000|2023-06-01 20:15:00|974.6|972.6|974.7|972.7|974.7|972.7|974.4|972.4|56
1685650800000|2023-06-01 20:20:00|974.6|972.6|974.9|972.9|974.9|972.9|974.6|972.6|112
1685651100000|2023-06-01 20:25:00|974.8|972.8|974.7|972.7|974.9|972.9|974.7|972.7|70
1685651400000|2023-06-01 20:30:00|974.8|972.8|974.4|972.4|974.8|972.8|974.4|972.4|132
1685651700000|2023-06-01 20:35:00|974.5|972.5|974.5|972.5|974.7|972.7|974.3|972.3|56
1685652000000|2023-06-01 20:40:00|974.6|972.6|974.6|972.6|974.6|972.6|974.6|972.6|12
1685652300000|2023-06-01 20:45:00|||||||||9
1685652600000|2023-06-01 20:50:00|974.5|972.5|974.4|972.4|974.6|972.6|974.4|972.4|73
1685652900000|2023-06-01 20:55:00|974.3|972.3|974.5|972.5|974.6|972.6|974.3|972.3|66
1685656800000|2023-06-01 22:00:00|974.7|972.7|974.7|972.7|974.7|972.7|974.4|972.4|0
1685657100000|2023-06-01 22:05:00|974.6|972.6|974.6|972.6|974.7|972.7|974.6|972.6|0
1685657400000|2023-06-01 22:10:00|974.7|972.7|974.5|972.5|974.7|972.7|974.5|972.5|0
1685657700000|2023-06-01 22:15:00|974.6|972.6|974.5|972.5|974.6|972.6|974.4|972.4|0
1685658000000|2023-06-01 22:20:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1685658300000|2023-06-01 22:25:00|974.4|972.4|974.4|972.4|974.5|972.5|974.4|972.4|0
1685658600000|2023-06-01 22:30:00|974.5|972.5|974.4|972.4|974.5|972.5|974.3|972.3|0
1685659200000|2023-06-01 22:40:00|974.5|972.5|974.5|972.5|974.5|972.5|974.3|972.3|0
1685659500000|2023-06-01 22:45:00|974.4|972.4|974.4|972.4|974.5|972.5|974.4|972.4|0
1685659800000|2023-06-01 22:50:00|974.5|972.5|974.5|972.5|974.5|972.5|974.4|972.4|0
1685660100000|2023-06-01 22:55:00|974.6|972.6|974.6|972.6|974.6|972.6|974.5|972.5|0
1685660400000|2023-06-01 23:00:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685660700000|2023-06-01 23:05:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685661000000|2023-06-01 23:10:00|974.5|972.5|974.4|972.4|974.5|972.5|974.2|972.2|0
1685661300000|2023-06-01 23:15:00|974.5|972.5|974.5|972.5|974.5|972.5|974.4|972.4|0
1685661600000|2023-06-01 23:20:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1685661900000|2023-06-01 23:25:00|974.4|972.4|974.4|972.4|974.4|972.4|974.4|972.4|0
1685662800000|2023-06-01 23:40:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685663100000|2023-06-01 23:45:00|974.3|972.3|974.1|972.1|974.3|972.3|974.1|972.1|0
1685663400000|2023-06-01 23:50:00|974.2|972.2|974.1|972.1|974.2|972.2|974|972|0
1685663700000|2023-06-01 23:55:00|974.2|972.2|974.1|972.1|974.2|972.2|974.1|972.1|0
1685577600000|2023-06-01 00:00:00|958.9|956.9|959.6|957.6|959.6|957.6|958.1|956.1|141
1685577900000|2023-06-01 00:05:00|959.7|957.7|960.1|958.1|960.1|958.1|959.5|957.5|61
1685578200000|2023-06-01 00:10:00|960|958|960.2|958.2|960.2|958.2|959.7|957.7|41
1685578500000|2023-06-01 00:15:00|960.1|958.1|959.8|957.8|960.1|958.1|959.7|957.7|32
1685578800000|2023-06-01 00:20:00|959.9|957.9|960.2|958.2|960.2|958.2|959.9|957.9|32
1685579100000|2023-06-01 00:25:00|960.3|958.3|960.1|958.1|960.3|958.3|960.1|958.1|15
1685579400000|2023-06-01 00:30:00|959.9|957.9|959.8|957.8|960.1|958.1|959.6|957.6|37
1685579700000|2023-06-01 00:35:00|959.7|957.7|959.2|957.2|959.8|957.8|959.2|957.2|18
1685580000000|2023-06-01 00:40:00|959.1|957.1|958.6|956.6|959.1|957.1|958.6|956.6|10
1685580300000|2023-06-01 00:45:00|958.4|956.4|958.3|956.3|958.5|956.5|957.9|955.9|41
1685580600000|2023-06-01 00:50:00|958.4|956.4|958.1|956.1|958.8|956.8|958.1|956.1|16
1685580900000|2023-06-01 00:55:00|958.3|956.3|958.1|956.1|958.3|956.3|958.1|956.1|7
1685581200000|2023-06-01 01:00:00|958.4|956.4|958|956|958.7|956.7|958|956|23
1685581500000|2023-06-01 01:05:00|958.3|956.3|957.9|955.9|958.3|956.3|957.8|955.8|8
1685581800000|2023-06-01 01:10:00|958.1|956.1|957.9|955.9|958.2|956.2|957.7|955.7|26
1685582100000|2023-06-01 01:15:00|958|956|956.5|954.5|958.3|956.3|955.7|953.7|167
1685582400000|2023-06-01 01:20:00|956.9|954.9|956.7|954.7|957|955|956.3|954.3|34
1685582700000|2023-06-01 01:25:00|956.6|954.6|957.9|955.9|958.8|956.8|956.6|954.6|54
1685583000000|2023-06-01 01:30:00|958.1|956.1|958.7|956.7|959.8|957.8|957.1|955.1|263
1685583300000|2023-06-01 01:35:00|958.8|956.8|958|956|959.7|957.7|957.9|955.9|92
1685583600000|2023-06-01 01:40:00|957.9|955.9|957.3|955.3|958.1|956.1|956.7|954.7|90
1685583900000|2023-06-01 01:45:00|956.8|954.8|960.1|958.1|960.4|958.4|956.7|954.7|181
1685584200000|2023-06-01 01:50:00|960.3|958.3|962.9|960.9|963.2|961.2|959.1|957.1|279
1685584500000|2023-06-01 01:55:00|963|961|961.9|959.9|964|962|961.8|959.8|260
1685584800000|2023-06-01 02:00:00|961.7|959.7|962.3|960.3|962.7|960.7|961.7|959.7|70
1685585100000|2023-06-01 02:05:00|962.2|960.2|960.6|958.6|962.2|960.2|960.2|958.2|71
1685585400000|2023-06-01 02:10:00|961|959|959.1|957.1|961|959|959.1|957.1|67
1685585700000|2023-06-01 02:15:00|959.2|957.2|958.5|956.5|959.6|957.6|958.4|956.4|118
1685586000000|2023-06-01 02:20:00|958.3|956.3|959.3|957.3|959.3|957.3|957.9|955.9|34
1685586300000|2023-06-01 02:25:00|959|957|959.5|957.5|959.7|957.7|958.6|956.6|46
1685586600000|2023-06-01 02:30:00|960|958|960.1|958.1|960.5|958.5|959.4|957.4|16
1685586900000|2023-06-01 02:35:00|960.8|958.8|961.6|959.6|961.7|959.7|960.3|958.3|78
1685587200000|2023-06-01 02:40:00|961.4|959.4|962.4|960.4|962.4|960.4|960.8|958.8|60
1685587500000|2023-06-01 02:45:00|962.5|960.5|961.7|959.7|962.8|960.8|961.7|959.7|20
1685587800000|2023-06-01 02:50:00|961.6|959.6|960.8|958.8|961.6|959.6|960.6|958.6|25
1685588100000|2023-06-01 02:55:00|960.6|958.6|961.4|959.4|961.6|959.6|960.4|958.4|27
1685588400000|2023-06-01 03:00:00|961.2|959.2|961.8|959.8|961.8|959.8|960.6|958.6|29
1685588700000|2023-06-01 03:05:00|961.4|959.4|963.3|961.3|963.6|961.6|961.4|959.4|27
1685589000000|2023-06-01 03:10:00|963.1|961.1|962.1|960.1|963.1|961.1|961.9|959.9|22
1685589300000|2023-06-01 03:15:00|962.4|960.4|962.3|960.3|962.4|960.4|961.7|959.7|42
1685589600000|2023-06-01 03:20:00|962.5|960.5|962.8|960.8|963.2|961.2|962.5|960.5|18
1685589900000|2023-06-01 03:25:00|962.5|960.5|961.7|959.7|962.5|960.5|961.7|959.7|27
1685590200000|2023-06-01 03:30:00|961.9|959.9|962|960|962.4|960.4|961.7|959.7|61
1685590500000|2023-06-01 03:35:00|962.2|960.2|962.3|960.3|962.3|960.3|962|960|19
1685590800000|2023-06-01 03:40:00|962.4|960.4|963|961|963.1|961.1|962.4|960.4|30
1685591100000|2023-06-01 03:45:00|963.1|961.1|962.1|960.1|963.1|961.1|962.1|960.1|17
1685591400000|2023-06-01 03:50:00|962|960|961.7|959.7|962.2|960.2|961.5|959.5|106
1685591700000|2023-06-01 03:55:00|961.8|959.8|962.1|960.1|962.1|960.1|961.7|959.7|13
1685592000000|2023-06-01 04:00:00|962|960|962|960|962|960|961.7|959.7|16
1685592300000|2023-06-01 04:05:00|962.1|960.1|962.1|960.1|962.2|960.2|962|960|18
1685592600000|2023-06-01 04:10:00|962.2|960.2|961.9|959.9|962.4|960.4|961.9|959.9|56
1685592900000|2023-06-01 04:15:00|962|960|962.3|960.3|962.5|960.5|962|960|20
1685593200000|2023-06-01 04:20:00|962.5|960.5|962.8|960.8|962.8|960.8|962.3|960.3|37
1685593500000|2023-06-01 04:25:00|962.7|960.7|962.5|960.5|962.7|960.7|962.4|960.4|10
1685593800000|2023-06-01 04:30:00|962.9|960.9|962.4|960.4|962.9|960.9|962.4|960.4|9
1685594100000|2023-06-01 04:35:00|962.6|960.6|962.2|960.2|962.7|960.7|962.1|960.1|24
1685594400000|2023-06-01 04:40:00|962.3|960.3|962|960|962.4|960.4|962|960|19
1685594700000|2023-06-01 04:45:00|961.9|959.9|961.8|959.8|962.1|960.1|961.8|959.8|14
1685595000000|2023-06-01 04:50:00|961.9|959.9|961.8|959.8|962|960|961.7|959.7|27
1685595300000|2023-06-01 04:55:00|961.7|959.7|961.8|959.8|962|960|961.7|959.7|33
1685595600000|2023-06-01 05:00:00|961.9|959.9|963.4|961.4|963.7|961.7|961.8|959.8|130
1685595900000|2023-06-01 05:05:00|963.2|961.2|964|962|964|962|963|961|48
1685596200000|2023-06-01 05:10:00|964.2|962.2|963.5|961.5|964.2|962.2|963.2|961.2|22
1685596500000|2023-06-01 05:15:00|963.3|961.3|962.9|960.9|963.4|961.4|962.8|960.8|32
1685596800000|2023-06-01 05:20:00|963|961|964.3|962.3|964.3|962.3|963|961|25
1685597100000|2023-06-01 05:25:00|963.7|961.7|963.7|961.7|963.8|961.8|963.2|961.2|25
1685597400000|2023-06-01 05:30:00|963.6|961.6|962.5|960.5|963.6|961.6|962.5|960.5|45
1685597700000|2023-06-01 05:35:00|961.9|959.9|962.3|960.3|962.3|960.3|961.5|959.5|55
1685598000000|2023-06-01 05:40:00|962.6|960.6|961.8|959.8|962.9|960.9|961.8|959.8|18
1685598300000|2023-06-01 05:45:00|961.7|959.7|962.6|960.6|962.9|960.9|961.7|959.7|26
1685598600000|2023-06-01 05:50:00|962.5|960.5|962.8|960.8|963.1|961.1|962.3|960.3|41
1685598900000|2023-06-01 05:55:00|962.9|960.9|961.7|959.7|962.9|960.9|961.7|959.7|35
1685599200000|2023-06-01 06:00:00|961.8|959.8|961.4|959.4|961.9|959.9|960.8|958.8|173
1685599500000|2023-06-01 06:05:00|961.3|959.3|961.4|959.4|961.9|959.9|961|959|89
1685599800000|2023-06-01 06:10:00|961.2|959.2|960.7|958.7|961.2|959.2|960.3|958.3|176
1685600100000|2023-06-01 06:15:00|960.6|958.6|959.8|957.8|960.6|958.6|959.8|957.8|165
1685600400000|2023-06-01 06:20:00|959.9|957.9|959.8|957.8|959.9|957.9|959.3|957.3|77
1685600700000|2023-06-01 06:25:00|959.7|957.7|959.4|957.4|959.8|957.8|958.9|956.9|120
1685601000000|2023-06-01 06:30:00|959.3|957.3|959.3|957.3|960.1|958.1|959.2|957.2|109
1685601300000|2023-06-01 06:35:00|959.4|957.4|959.3|957.3|959.7|957.7|959.3|957.3|94
1685601600000|2023-06-01 06:40:00|959.2|957.2|959.6|957.6|959.7|957.7|958.8|956.8|122
1685601900000|2023-06-01 06:45:00|959.7|957.7|959.7|957.7|959.8|957.8|959.1|957.1|96
1685602200000|2023-06-01 06:50:00|959.6|957.6|959.9|957.9|960.1|958.1|959.3|957.3|96
1685602500000|2023-06-01 06:55:00|959.8|957.8|960.2|958.2|960.7|958.7|959.2|957.2|125
1685602800000|2023-06-01 07:00:00|960.1|958.1|959.9|957.9|960.5|958.5|959.5|957.5|658
1685603100000|2023-06-01 07:05:00|960|958|959.7|957.7|960.6|958.6|959.7|957.7|986
1685603400000|2023-06-01 07:10:00|959.8|957.8|960.4|958.4|960.5|958.5|959.6|957.6|416
1685603700000|2023-06-01 07:15:00|960.3|958.3|959.2|957.2|960.4|958.4|959.1|957.1|780
1685604000000|2023-06-01 07:20:00|959.3|957.3|959.2|957.2|959.4|957.4|958.7|956.7|618
1685604300000|2023-06-01 07:25:00|959.1|957.1|959.2|957.2|959.8|957.8|959.1|957.1|302
1685604600000|2023-06-01 07:30:00|959.3|957.3|958.4|956.4|959.4|957.4|958.4|956.4|628
1685604900000|2023-06-01 07:35:00|958.3|956.3|958.3|956.3|958.8|956.8|958.2|956.2|336
1685605200000|2023-06-01 07:40:00|958.4|956.4|958.8|956.8|958.8|956.8|958.2|956.2|282
1685605500000|2023-06-01 07:45:00|958.7|956.7|958.3|956.3|958.9|956.9|958.2|956.2|110
1685605800000|2023-06-01 07:50:00|958.4|956.4|958.4|956.4|958.5|956.5|957.9|955.9|385
1685606100000|2023-06-01 07:55:00|958.3|956.3|958.1|956.1|958.3|956.3|958|956|227
1685606400000|2023-06-01 08:00:00|958|956|957.6|955.6|958.2|956.2|957.6|955.6|435
1685606700000|2023-06-01 08:05:00|957.7|955.7|957.9|955.9|958|956|957.2|955.2|461
1685607000000|2023-06-01 08:10:00|958|956|957.9|955.9|958.2|956.2|957.8|955.8|292
1685607300000|2023-06-01 08:15:00|958|956|957.9|955.9|958|956|957.6|955.6|146
1685607600000|2023-06-01 08:20:00|957.8|955.8|957.5|955.5|957.8|955.8|957.3|955.3|323
1685607900000|2023-06-01 08:25:00|957.6|955.6|958|956|958.1|956.1|957.5|955.5|313
1685608200000|2023-06-01 08:30:00|958.1|956.1|958.4|956.4|958.5|956.5|957.9|955.9|182
1685608500000|2023-06-01 08:35:00|958.3|956.3|958.6|956.6|958.7|956.7|958.3|956.3|100
1685608800000|2023-06-01 08:40:00|958.5|956.5|958.6|956.6|958.8|956.8|958.4|956.4|243
1685609100000|2023-06-01 08:45:00|958.7|956.7|959|957|959.1|957.1|958.7|956.7|117
1685609400000|2023-06-01 08:50:00|959.1|957.1|958.9|956.9|959.1|957.1|958.7|956.7|50
1685609700000|2023-06-01 08:55:00|958.8|956.8|958.8|956.8|959|957|958.8|956.8|186
1685610000000|2023-06-01 09:00:00|958.7|956.7|958.5|956.5|958.7|956.7|958.4|956.4|336
1685610300000|2023-06-01 09:05:00|958.4|956.4|958.8|956.8|958.8|956.8|958.2|956.2|270
1685610600000|2023-06-01 09:10:00|958.9|956.9|958.8|956.8|959.2|957.2|958.5|956.5|762
1685610900000|2023-06-01 09:15:00|958.7|956.7|958.5|956.5|959.1|957.1|958.5|956.5|222
1685611200000|2023-06-01 09:20:00|958.6|956.6|958.3|956.3|958.7|956.7|958.3|956.3|69
1685611500000|2023-06-01 09:25:00|958.2|956.2|958.5|956.5|958.5|956.5|958.2|956.2|256
1685611800000|2023-06-01 09:30:00|958.4|956.4|958.1|956.1|958.5|956.5|958.1|956.1|165
1685612100000|2023-06-01 09:35:00|958.2|956.2|958.1|956.1|958.4|956.4|958|956|240
1685612400000|2023-06-01 09:40:00|958.2|956.2|958.5|956.5|958.5|956.5|958.1|956.1|146
1685612700000|2023-06-01 09:45:00|958.4|956.4|958.1|956.1|958.6|956.6|958.1|956.1|152
1685613000000|2023-06-01 09:50:00|958.2|956.2|959.1|957.1|959.2|957.2|958.2|956.2|184
1685613300000|2023-06-01 09:55:00|959|957|959.6|957.6|959.6|957.6|958.8|956.8|511
1685613600000|2023-06-01 10:00:00|959.5|957.5|958.9|956.9|959.5|957.5|958.9|956.9|341
1685613900000|2023-06-01 10:05:00|959|957|959|957|959|957|958.6|956.6|204
1685614200000|2023-06-01 10:10:00|958.9|956.9|958.9|956.9|959|957|958.7|956.7|202
1685614500000|2023-06-01 10:15:00|958.8|956.8|958.9|956.9|958.9|956.9|958.7|956.7|98
1685614800000|2023-06-01 10:20:00|959|957|959|957|959.3|957.3|959|957|169
1685615100000|2023-06-01 10:25:00|959.1|957.1|959|957|959.1|957.1|958.8|956.8|109
1685615400000|2023-06-01 10:30:00|959.1|957.1|959.3|957.3|959.5|957.5|959.1|957.1|124
1685615700000|2023-06-01 10:35:00|959.2|957.2|959.2|957.2|959.5|957.5|959.2|957.2|202
1685616000000|2023-06-01 10:40:00|959.3|957.3|959.4|957.4|959.5|957.5|959.3|957.3|89
1685616300000|2023-06-01 10:45:00|959.5|957.5|959.1|957.1|959.5|957.5|959.1|957.1|128
1685616600000|2023-06-01 10:50:00|959.2|957.2|959.5|957.5|959.6|957.6|959.2|957.2|115
1685616900000|2023-06-01 10:55:00|959.4|957.4|958.9|956.9|959.4|957.4|958.9|956.9|111
1685617200000|2023-06-01 11:00:00|959|957|959.2|957.2|959.3|957.3|959|957|200
1685617500000|2023-06-01 11:05:00|959.1|957.1|959|957|959.1|957.1|958.9|956.9|153
1685617800000|2023-06-01 11:10:00|959.1|957.1|959.4|957.4|959.4|957.4|959.1|957.1|215
1685618100000|2023-06-01 11:15:00|959.5|957.5|959.2|957.2|959.5|957.5|959.2|957.2|154
1685618400000|2023-06-01 11:20:00|959.1|957.1|958.7|956.7|959.1|957.1|958.6|956.6|280
1685618700000|2023-06-01 11:25:00|958.6|956.6|958.7|956.7|959|957|958.6|956.6|144
1685619000000|2023-06-01 11:30:00|958.6|956.6|958.7|956.7|958.8|956.8|958.6|956.6|203
1685619300000|2023-06-01 11:35:00|958.6|956.6|958.4|956.4|958.6|956.6|958.3|956.3|313
1685619600000|2023-06-01 11:40:00|958.5|956.5|958.8|956.8|958.8|956.8|958.5|956.5|210
1685619900000|2023-06-01 11:45:00|958.7|956.7|958.5|956.5|958.7|956.7|958.3|956.3|159
1685620200000|2023-06-01 11:50:00|958.4|956.4|958.3|956.3|958.5|956.5|958.2|956.2|223
1685620500000|2023-06-01 11:55:00|958.4|956.4|958.5|956.5|958.5|956.5|958.2|956.2|155
1685620800000|2023-06-01 12:00:00|958.4|956.4|958.9|956.9|959|957|958.4|956.4|489
1685621100000|2023-06-01 12:05:00|958.8|956.8|957.7|955.7|958.9|956.9|957.7|955.7|340
1685621400000|2023-06-01 12:10:00|957.8|955.8|958|956|958.1|956.1|957.8|955.8|278
1685621700000|2023-06-01 12:15:00|958.3|956.3|957.6|955.6|958.5|956.5|957.2|955.2|638
1685622000000|2023-06-01 12:20:00|957.3|955.3|957.1|955.1|957.3|955.3|956.7|954.7|375
1685622300000|2023-06-01 12:25:00|957|955|957.3|955.3|957.8|955.8|957|955|737
1685622600000|2023-06-01 12:30:00|957.4|955.4|958|956|959.1|957.1|957.1|955.1|834
1685622900000|2023-06-01 12:35:00|958.1|956.1|958|956|958.2|956.2|957.7|955.7|291
1685623200000|2023-06-01 12:40:00|958.1|956.1|958.1|956.1|958.1|956.1|957.4|955.4|489
1685623500000|2023-06-01 12:45:00|958|956|957.6|955.6|958|956|957.5|955.5|145
1685623800000|2023-06-01 12:50:00|957.5|955.5|957.6|955.6|957.7|955.7|957.2|955.2|204
1685624100000|2023-06-01 12:55:00|957.5|955.5|957.8|955.8|958.1|956.1|957.5|955.5|153
1685624400000|2023-06-01 13:00:00|957.7|955.7|957.5|955.5|957.7|955.7|957.3|955.3|883
1685624700000|2023-06-01 13:05:00|957.6|955.6|958.1|956.1|958.2|956.2|957.6|955.6|557
1685625000000|2023-06-01 13:10:00|958|956|958|956|958.2|956.2|957.9|955.9|219
1685625300000|2023-06-01 13:15:00|957.9|955.9|957.9|955.9|958.2|956.2|957.8|955.8|237
1685625600000|2023-06-01 13:20:00|957.8|955.8|958.1|956.1|958.2|956.2|957.7|955.7|341
1685625900000|2023-06-01 13:25:00|958|956|958.7|956.7|958.9|956.9|958|956|546
1685626200000|2023-06-01 13:30:00|958|957.5|961|960.5|961.1|960.6|957.7|957.2|5592
1685626500000|2023-06-01 13:35:00|961.1|960.6|960.6|960.1|962.3|961.8|960.4|959.9|4218
1685626800000|2023-06-01 13:40:00|960.7|960.2|960.6|960.1|961.2|960.7|960.4|959.9|3093
1685627100000|2023-06-01 13:45:00|960.7|960.2|960.3|959.8|960.8|960.3|959.8|959.3|3063
1685627400000|2023-06-01 13:50:00|960.2|959.7|962|961.5|962|961.5|959.9|959.4|4117
1685627700000|2023-06-01 13:55:00|961.9|961.4|961.8|961.3|962.7|962.2|961.8|961.3|3512
1685628000000|2023-06-01 14:00:00|962.8|962.3|963.2|962.7|963.8|963.3|962.5|962|3853
1685628300000|2023-06-01 14:05:00|963.1|962.6|962.9|962.4|963.3|962.8|962.6|962.1|2159
1685628600000|2023-06-01 14:10:00|963|962.5|963.6|963.1|963.7|963.2|962.9|962.4|1866
1685628900000|2023-06-01 14:15:00|963.5|963|963|962.5|963.8|963.3|962.6|962.1|1952
1685629200000|2023-06-01 14:20:00|962.9|962.4|963.1|962.6|963.1|962.6|962.3|961.8|1631
1685629500000|2023-06-01 14:25:00|963|962.5|963.7|963.2|963.8|963.3|962.9|962.4|1336
1685629800000|2023-06-01 14:30:00|963.8|963.3|964.2|963.7|964.7|964.2|963.6|963.1|2493
1685630100000|2023-06-01 14:35:00|964.1|963.6|964.5|964|964.6|964.1|963.5|963|2670
1685630400000|2023-06-01 14:40:00|964.4|963.9|966.1|965.6|966.2|965.7|964.4|963.9|1287
1685630700000|2023-06-01 14:45:00|966.2|965.7|966.5|966|966.7|966.2|966|965.5|2521
1685631000000|2023-06-01 14:50:00|966.4|965.9|968.1|967.6|968.1|967.6|966.3|965.8|4198
1685631300000|2023-06-01 14:55:00|968|967.5|968.8|968.3|968.9|968.4|967.9|967.4|3012
1685631600000|2023-06-01 15:00:00|968.7|968.2|969|968.5|969.3|968.8|968.5|968|1345
1685631900000|2023-06-01 15:05:00|969.1|968.6|968.3|967.8|969.2|968.7|968|967.5|2588
1685632200000|2023-06-01 15:10:00|968.2|967.7|968.8|968.3|969|968.5|968|967.5|1786
1685632500000|2023-06-01 15:15:00|968.9|968.4|969.3|968.8|969.7|969.2|968.8|968.3|1349
1685632800000|2023-06-01 15:20:00|969.2|968.7|969.6|969.1|969.6|969.1|968.7|968.2|1154
1685633100000|2023-06-01 15:25:00|969.5|969|968.9|968.4|969.5|969|968.9|968.4|1960
1685633400000|2023-06-01 15:30:00|969|968.5|970.4|969.9|970.5|970|968.8|968.3|1869
1685633700000|2023-06-01 15:35:00|970.5|970|970.7|970.2|970.9|970.4|970.3|969.8|1391
1685634000000|2023-06-01 15:40:00|970.8|970.3|971.6|971.1|971.7|971.2|970.7|970.2|1729
1685634300000|2023-06-01 15:45:00|971.5|971|971.2|970.7|971.7|971.2|971.2|970.7|1108
1685634600000|2023-06-01 15:50:00|971.1|970.6|971.4|970.9|971.6|971.1|971|970.5|752
1685634900000|2023-06-01 15:55:00|971.5|971|971.9|971.4|972|971.5|971.3|970.8|1186
1685635200000|2023-06-01 16:00:00|971.8|971.3|971.7|971.2|972.3|971.8|971.6|971.1|1332
1685635500000|2023-06-01 16:05:00|971.6|971.1|971.4|970.9|971.8|971.3|971.4|970.9|1004
1685635800000|2023-06-01 16:10:00|971.3|970.8|972|971.5|972.1|971.6|971.3|970.8|596
1685636100000|2023-06-01 16:15:00|972.1|971.6|972.4|971.9|972.5|972|971.8|971.3|708
1685636400000|2023-06-01 16:20:00|972.3|971.8|972.4|971.9|973|972.5|972|971.5|3233
1685636700000|2023-06-01 16:25:00|972.5|972|972.3|971.8|972.6|972.1|972.1|971.6|361
1685637000000|2023-06-01 16:30:00|972.2|971.7|972.1|971.6|972.4|971.9|971.9|971.4|488
1685637300000|2023-06-01 16:35:00|972.2|971.7|972.4|971.9|972.5|972|972.1|971.6|525
1685637600000|2023-06-01 16:40:00|972.5|972|972.1|971.6|972.5|972|971.9|971.4|778
1685637900000|2023-06-01 16:45:00|972|971.5|972.6|972.1|972.6|972.1|971.8|971.3|468
1685638200000|2023-06-01 16:50:00|972.7|972.2|973|972.5|973|972.5|972.7|972.2|394
1685638500000|2023-06-01 16:55:00|973.1|972.6|973.3|972.8|973.3|972.8|973.1|972.6|585
1685638800000|2023-06-01 17:00:00|973.2|972.7|972.7|972.2|973.4|972.9|972.7|972.2|410
1685639100000|2023-06-01 17:05:00|972.8|972.3|972.7|972.2|973.1|972.6|972.7|972.2|401
1685639400000|2023-06-01 17:10:00|972.6|972.1|973.2|972.7|973.2|972.7|972.5|972|426
1685639700000|2023-06-01 17:15:00|973.3|972.8|973.1|972.6|973.3|972.8|973|972.5|434
1685640000000|2023-06-01 17:20:00|973.2|972.7|973|972.5|973.4|972.9|972.9|972.4|596
1685640300000|2023-06-01 17:25:00|973.1|972.6|973.3|972.8|973.3|972.8|972.8|972.3|438
1685640600000|2023-06-01 17:30:00|973.4|972.9|973.2|972.7|973.4|972.9|972.9|972.4|641
1685640900000|2023-06-01 17:35:00|973.1|972.6|973.2|972.7|973.3|972.8|973|972.5|588
1685641200000|2023-06-01 17:40:00|973.1|972.6|973.5|973|973.6|973.1|973|972.5|1131
1685641500000|2023-06-01 17:45:00|973.4|972.9|973.7|973.2|973.7|973.2|973.3|972.8|662
1685641800000|2023-06-01 17:50:00|973.6|973.1|973.6|973.1|973.7|973.2|973.4|972.9|1105
1685642100000|2023-06-01 17:55:00|973.5|973|973.3|972.8|973.6|973.1|973.3|972.8|441
1685642400000|2023-06-01 18:00:00|973.4|972.9|973.6|973.1|973.7|973.2|973.2|972.7|611
1685642700000|2023-06-01 18:05:00|973.7|973.2|973.8|973.3|973.8|973.3|973.4|972.9|666
1685643000000|2023-06-01 18:10:00|973.7|973.2|973.8|973.3|973.9|973.4|973.6|973.1|494
1685643300000|2023-06-01 18:15:00|973.9|973.4|973.5|973|974|973.5|973.5|973|329
1685643600000|2023-06-01 18:20:00|973.6|973.1|973.4|972.9|973.7|973.2|973.4|972.9|350
1685643900000|2023-06-01 18:25:00|973.5|973|973.6|973.1|973.7|973.2|973.2|972.7|527
1685644200000|2023-06-01 18:30:00|973.5|973|973.2|972.7|973.6|973.1|973.2|972.7|281
1685644500000|2023-06-01 18:35:00|973.3|972.8|973|972.5|973.4|972.9|973|972.5|503
1685644800000|2023-06-01 18:40:00|973.1|972.6|972.9|972.4|973.4|972.9|972.8|972.3|506
1685645100000|2023-06-01 18:45:00|972.8|972.3|972.4|971.9|972.8|972.3|972.4|971.9|505
1685645400000|2023-06-01 18:50:00|972.3|971.8|972.6|972.1|972.9|972.4|972.1|971.6|640
1685645700000|2023-06-01 18:55:00|972.7|972.2|972.5|972|972.7|972.2|972.4|971.9|406
1685646000000|2023-06-01 19:00:00|972.6|972.1|973.2|972.7|973.2|972.7|972.6|972.1|446
1685646300000|2023-06-01 19:05:00|973.1|972.6|973.3|972.8|973.5|973|973.1|972.6|439
1685646600000|2023-06-01 19:10:00|973.2|972.7|973.4|972.9|973.5|973|972.9|972.4|504
1685646900000|2023-06-01 19:15:00|973.5|973|973.4|972.9|973.6|973.1|973.2|972.7|283
1685647200000|2023-06-01 19:20:00|973.3|972.8|973.1|972.6|973.5|973|973.1|972.6|308
1685647500000|2023-06-01 19:25:00|973.2|972.7|972.9|972.4|973.3|972.8|972.8|972.3|627
1685647800000|2023-06-01 19:30:00|973|972.5|972.2|971.7|973|972.5|972.2|971.7|1325
1685648100000|2023-06-01 19:35:00|972.3|971.8|972.7|972.2|972.9|972.4|972.2|971.7|2016
1685648400000|2023-06-01 19:40:00|972.6|972.1|973.2|972.7|973.3|972.8|972.6|972.1|2097
1685648700000|2023-06-01 19:45:00|973|972.5|973.9|973.4|973.9|973.4|973|972.5|2330
1685649000000|2023-06-01 19:50:00|973.8|973.3|974|973.5|974.1|973.6|973.5|973|3723
1685649300000|2023-06-01 19:55:00|974.1|973.6|974.5|974|974.6|974.1|973.5|973|15412
1685649600000|2023-06-01 20:00:00|975|973|974.8|972.8|975|973|974.1|972.1|1618
1685649900000|2023-06-01 20:05:00|974.7|972.7|974.6|972.6|974.8|972.8|974.5|972.5|257
1685650200000|2023-06-01 20:10:00|974.7|972.7|974.7|972.7|974.8|972.8|974.6|972.6|144
1685650500000|2023-06-01 20:15:00|974.6|972.6|974.7|972.7|974.7|972.7|974.4|972.4|56
1685650800000|2023-06-01 20:20:00|974.6|972.6|974.9|972.9|974.9|972.9|974.6|972.6|112
1685651100000|2023-06-01 20:25:00|974.8|972.8|974.7|972.7|974.9|972.9|974.7|972.7|70
1685651400000|2023-06-01 20:30:00|974.8|972.8|974.4|972.4|974.8|972.8|974.4|972.4|132
1685651700000|2023-06-01 20:35:00|974.5|972.5|974.5|972.5|974.7|972.7|974.3|972.3|56
1685652000000|2023-06-01 20:40:00|974.6|972.6|974.6|972.6|974.6|972.6|974.6|972.6|12
1685652300000|2023-06-01 20:45:00|||||||||9
1685652600000|2023-06-01 20:50:00|974.5|972.5|974.4|972.4|974.6|972.6|974.4|972.4|73
1685652900000|2023-06-01 20:55:00|974.3|972.3|974.5|972.5|974.6|972.6|974.3|972.3|66
1685656800000|2023-06-01 22:00:00|974.7|972.7|974.7|972.7|974.7|972.7|974.4|972.4|0
1685657100000|2023-06-01 22:05:00|974.6|972.6|974.6|972.6|974.7|972.7|974.6|972.6|0
1685657400000|2023-06-01 22:10:00|974.7|972.7|974.5|972.5|974.7|972.7|974.5|972.5|0
1685657700000|2023-06-01 22:15:00|974.6|972.6|974.5|972.5|974.6|972.6|974.4|972.4|0
1685658000000|2023-06-01 22:20:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1685658300000|2023-06-01 22:25:00|974.4|972.4|974.4|972.4|974.5|972.5|974.4|972.4|0
1685658600000|2023-06-01 22:30:00|974.5|972.5|974.4|972.4|974.5|972.5|974.3|972.3|0
1685659200000|2023-06-01 22:40:00|974.5|972.5|974.5|972.5|974.5|972.5|974.3|972.3|0
1685659500000|2023-06-01 22:45:00|974.4|972.4|974.4|972.4|974.5|972.5|974.4|972.4|0
1685659800000|2023-06-01 22:50:00|974.5|972.5|974.5|972.5|974.5|972.5|974.4|972.4|0
1685660100000|2023-06-01 22:55:00|974.6|972.6|974.6|972.6|974.6|972.6|974.5|972.5|0
1685660400000|2023-06-01 23:00:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685660700000|2023-06-01 23:05:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685661000000|2023-06-01 23:10:00|974.5|972.5|974.4|972.4|974.5|972.5|974.2|972.2|0
1685661300000|2023-06-01 23:15:00|974.5|972.5|974.5|972.5|974.5|972.5|974.4|972.4|0
1685661600000|2023-06-01 23:20:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1685661900000|2023-06-01 23:25:00|974.4|972.4|974.4|972.4|974.4|972.4|974.4|972.4|0
1685662800000|2023-06-01 23:40:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685663100000|2023-06-01 23:45:00|974.3|972.3|974.1|972.1|974.3|972.3|974.1|972.1|0
1685663400000|2023-06-01 23:50:00|974.2|972.2|974.1|972.1|974.2|972.2|974|972|0
1685663700000|2023-06-01 23:55:00|974.2|972.2|974.1|972.1|974.2|972.2|974.1|972.1|0
1685664000000|2023-06-02 00:00:00|974.3|972.3|973.6|971.6|974.7|972.7|973.6|971.6|255
1685664300000|2023-06-02 00:05:00|973.7|971.7|973.9|971.9|973.9|971.9|973.5|971.5|51
1685664600000|2023-06-02 00:10:00|974|972|973.9|971.9|974.4|972.4|973.4|971.4|122
1685664900000|2023-06-02 00:15:00|974.1|972.1|974.2|972.2|974.4|972.4|973.9|971.9|75
1685665200000|2023-06-02 00:20:00|974.1|972.1|974.1|972.1|974.2|972.2|974.1|972.1|5
1685665500000|2023-06-02 00:25:00|974.2|972.2|974.1|972.1|974.2|972.2|974.1|972.1|8
1685665800000|2023-06-02 00:30:00|973.9|971.9|973.4|971.4|973.9|971.9|973.2|971.2|34
1685666100000|2023-06-02 00:35:00|973.3|971.3|973.2|971.2|973.3|971.3|973.1|971.1|62
1685666400000|2023-06-02 00:40:00|973.3|971.3|973.4|971.4|973.4|971.4|973.3|971.3|17
1685666700000|2023-06-02 00:45:00|973.2|971.2|973.3|971.3|973.3|971.3|973.2|971.2|43
1685667000000|2023-06-02 00:50:00|973.2|971.2|973.4|971.4|973.5|971.5|973.2|971.2|69
1685667300000|2023-06-02 00:55:00|973.5|971.5|973.4|971.4|973.5|971.5|973.4|971.4|16
1685667600000|2023-06-02 01:00:00|973.3|971.3|973.4|971.4|973.5|971.5|973|971|40
1685667900000|2023-06-02 01:05:00|973.5|971.5|973|971|973.5|971.5|973|971|39
1685668200000|2023-06-02 01:10:00|972.9|970.9|973.2|971.2|973.2|971.2|972.8|970.8|17
1685668500000|2023-06-02 01:15:00|972.9|970.9|972.9|970.9|973.4|971.4|972.7|970.7|58
1685668800000|2023-06-02 01:20:00|973.1|971.1|973.1|971.1|973.5|971.5|972.8|970.8|58
1685669100000|2023-06-02 01:25:00|973|971|973.2|971.2|973.4|971.4|972.9|970.9|45
1685669400000|2023-06-02 01:30:00|973.8|971.8|974.4|972.4|974.6|972.6|973.3|971.3|64
1685669700000|2023-06-02 01:35:00|974.7|972.7|975.3|973.3|975.4|973.4|973.7|971.7|78
1685670000000|2023-06-02 01:40:00|975.4|973.4|975|973|975.7|973.7|974.6|972.6|55
1685670300000|2023-06-02 01:45:00|975.3|973.3|976.6|974.6|976.6|974.6|974.8|972.8|117
1685670600000|2023-06-02 01:50:00|976.8|974.8|977|975|977|975|976.2|974.2|83
1685670900000|2023-06-02 01:55:00|977.1|975.1|977|975|977.9|975.9|977|975|71
1685671200000|2023-06-02 02:00:00|976.9|974.9|976.8|974.8|976.9|974.9|976.8|974.8|5
1685671500000|2023-06-02 02:05:00|977.3|975.3|977.3|975.3|977.4|975.4|977|975|20
1685671800000|2023-06-02 02:10:00|977.6|975.6|978|976|978.2|976.2|977.6|975.6|56
1685672100000|2023-06-02 02:15:00|977.9|975.9|978.7|976.7|978.8|976.8|977.9|975.9|117
1685672400000|2023-06-02 02:20:00|979|977|978.8|976.8|979.4|977.4|978.8|976.8|77
1685672700000|2023-06-02 02:25:00|979|977|979.4|977.4|979.4|977.4|979|977|33
1685673000000|2023-06-02 02:30:00|979.3|977.3|979.4|977.4|979.4|977.4|979.1|977.1|13
1685673300000|2023-06-02 02:35:00|979.5|977.5|979.5|977.5|979.5|977.5|979.1|977.1|8
1685673600000|2023-06-02 02:40:00|979.7|977.7|979.3|977.3|979.7|977.7|979|977|21
1685673900000|2023-06-02 02:45:00|979.5|977.5|979.5|977.5|979.5|977.5|979|977|39
1685674200000|2023-06-02 02:50:00|979.6|977.6|979.9|977.9|980.3|978.3|979.6|977.6|81
1685674500000|2023-06-02 02:55:00|980.4|978.4|980.5|978.5|980.5|978.5|980.3|978.3|9
1685674800000|2023-06-02 03:00:00|980.4|978.4|980.7|978.7|980.9|978.9|980.3|978.3|31
1685675100000|2023-06-02 03:05:00|980.8|978.8|980.5|978.5|981|979|980.5|978.5|46
1685675400000|2023-06-02 03:10:00|980.8|978.8|980.6|978.6|980.8|978.8|980.5|978.5|7
1685675700000|2023-06-02 03:15:00|980.5|978.5|980.9|978.9|980.9|978.9|980.5|978.5|39
1685676000000|2023-06-02 03:20:00|980.7|978.7|980.9|978.9|980.9|978.9|980.5|978.5|32
1685676300000|2023-06-02 03:25:00|981.2|979.2|981.6|979.6|981.6|979.6|981.2|979.2|23
1685676600000|2023-06-02 03:30:00|981.5|979.5|982.4|980.4|982.4|980.4|981.3|979.3|23
1685676900000|2023-06-02 03:35:00|982.3|980.3|981.5|979.5|982.3|980.3|981.5|979.5|4
1685677200000|2023-06-02 03:40:00|981.8|979.8|981.9|979.9|982.3|980.3|981.8|979.8|20
1685677500000|2023-06-02 03:45:00|982|980|982.6|980.6|982.7|980.7|981.9|979.9|39
1685677800000|2023-06-02 03:50:00|982.5|980.5|982.7|980.7|982.7|980.7|982.4|980.4|23
1685678100000|2023-06-02 03:55:00|982.6|980.6|982.3|980.3|982.6|980.6|982.3|980.3|19
1685678400000|2023-06-02 04:00:00|982.4|980.4|982.3|980.3|982.6|980.6|982.3|980.3|70
1685678700000|2023-06-02 04:05:00|982.2|980.2|981.7|979.7|982.3|980.3|981.6|979.6|33
1685679000000|2023-06-02 04:10:00|981.6|979.6|982|980|982|980|981.4|979.4|116
1685679300000|2023-06-02 04:15:00|982.1|980.1|981.9|979.9|982.1|980.1|981.8|979.8|22
1685679600000|2023-06-02 04:20:00|981.6|979.6|981.6|979.6|981.6|979.6|981.6|979.6|3
1685679900000|2023-06-02 04:25:00|981.4|979.4|981.5|979.5|981.5|979.5|981.3|979.3|8
1685680200000|2023-06-02 04:30:00|981.4|979.4|981.5|979.5|981.6|979.6|981.4|979.4|9
1685680500000|2023-06-02 04:35:00|981.3|979.3|981.4|979.4|981.4|979.4|981.1|979.1|5
1685680800000|2023-06-02 04:40:00|981.3|979.3|981|979|981.3|979.3|981|979|17
1685681100000|2023-06-02 04:45:00|980.9|978.9|980.9|978.9|981.2|979.2|980.9|978.9|16
1685681400000|2023-06-02 04:50:00|981|979|980.9|978.9|981|979|980.8|978.8|14
1685681700000|2023-06-02 04:55:00|980.8|978.8|980.8|978.8|981|979|980.7|978.7|8
1685682000000|2023-06-02 05:00:00|981.1|979.1|981.4|979.4|981.6|979.6|980.8|978.8|94
1685682300000|2023-06-02 05:05:00|981.6|979.6|982.4|980.4|982.4|980.4|981.6|979.6|55
1685682600000|2023-06-02 05:10:00|982.5|980.5|982.4|980.4|982.8|980.8|982|980|39
1685682900000|2023-06-02 05:15:00|982.1|980.1|981.8|979.8|982.4|980.4|981.8|979.8|43
1685683200000|2023-06-02 05:20:00|981.9|979.9|980.7|978.7|981.9|979.9|980.7|978.7|32
1685683500000|2023-06-02 05:25:00|980.8|978.8|981|979|981|979|980.6|978.6|19
1685683800000|2023-06-02 05:30:00|981.1|979.1|982.1|980.1|982.3|980.3|981.1|979.1|47
1685684100000|2023-06-02 05:35:00|982.3|980.3|982.8|980.8|982.9|980.9|982|980|63
1685684400000|2023-06-02 05:40:00|983|981|982.6|980.6|983.3|981.3|982.6|980.6|48
1685684700000|2023-06-02 05:45:00|983|981|982.8|980.8|983.2|981.2|982.8|980.8|11
1685685000000|2023-06-02 05:50:00|982.4|980.4|982.8|980.8|982.8|980.8|982.3|980.3|29
1685685300000|2023-06-02 05:55:00|982.9|980.9|983.2|981.2|983.4|981.4|982.9|980.9|29
1685685600000|2023-06-02 06:00:00|983.1|981.1|983.6|981.6|983.6|981.6|982.8|980.8|96
1685685900000|2023-06-02 06:05:00|983.5|981.5|984.6|982.6|984.8|982.8|983.3|981.3|300
1685686200000|2023-06-02 06:10:00|984.5|982.5|984.7|982.7|985.1|983.1|984.5|982.5|72
1685686500000|2023-06-02 06:15:00|984.6|982.6|984.9|982.9|984.9|982.9|984.2|982.2|52
1685686800000|2023-06-02 06:20:00|985|983|985.7|983.7|986.1|984.1|984.9|982.9|236
1685687100000|2023-06-02 06:25:00|985.6|983.6|984.9|982.9|985.6|983.6|984.7|982.7|364
1685687400000|2023-06-02 06:30:00|984.8|982.8|985.4|983.4|985.9|983.9|984.6|982.6|371
1685687700000|2023-06-02 06:35:00|985.3|983.3|985.2|983.2|985.5|983.5|984.9|982.9|195
1685688000000|2023-06-02 06:40:00|985.3|983.3|985.3|983.3|985.8|983.8|985|983|202
1685688300000|2023-06-02 06:45:00|984.9|982.9|984.2|982.2|984.9|982.9|984.2|982.2|100
1685688600000|2023-06-02 06:50:00|984.1|982.1|984.5|982.5|984.6|982.6|983.7|981.7|278
1685688900000|2023-06-02 06:55:00|984.4|982.4|984.8|982.8|985|983|984.1|982.1|148
1685689200000|2023-06-02 07:00:00|984.7|982.7|984|982|985|983|983.9|981.9|424
1685689500000|2023-06-02 07:05:00|983.9|981.9|984.3|982.3|984.3|982.3|983.2|981.2|379
1685689800000|2023-06-02 07:10:00|984.4|982.4|984.9|982.9|985|983|984.4|982.4|429
1685690100000|2023-06-02 07:15:00|985|983|985.6|983.6|985.6|983.6|985|983|319
1685690400000|2023-06-02 07:20:00|985.5|983.5|985.2|983.2|985.6|983.6|985.1|983.1|234
1685690700000|2023-06-02 07:25:00|985.3|983.3|984.7|982.7|985.4|983.4|984.6|982.6|396
1685691000000|2023-06-02 07:30:00|984.8|982.8|983.9|981.9|984.9|982.9|983.9|981.9|351
1685691300000|2023-06-02 07:35:00|983.8|981.8|984.2|982.2|984.2|982.2|983.7|981.7|143
1685691600000|2023-06-02 07:40:00|984.3|982.3|984.6|982.6|984.8|982.8|984.1|982.1|221
1685691900000|2023-06-02 07:45:00|984.5|982.5|984.8|982.8|984.9|982.9|984.5|982.5|226
1685692200000|2023-06-02 07:50:00|984.9|982.9|984.8|982.8|985|983|984.7|982.7|202
1685692500000|2023-06-02 07:55:00|984.7|982.7|985.4|983.4|985.5|983.5|984.7|982.7|486
1685692800000|2023-06-02 08:00:00|985.5|983.5|985.3|983.3|985.5|983.5|984.9|982.9|743
1685693100000|2023-06-02 08:05:00|985.2|983.2|985.8|983.8|985.9|983.9|985.2|983.2|378
1685693400000|2023-06-02 08:10:00|985.7|983.7|986.2|984.2|986.4|984.4|985.6|983.6|541
1685693700000|2023-06-02 08:15:00|986.3|984.3|986.2|984.2|986.4|984.4|985.9|983.9|413
1685694000000|2023-06-02 08:20:00|986.1|984.1|985.8|983.8|986.3|984.3|985.8|983.8|127
1685694300000|2023-06-02 08:25:00|985.7|983.7|985.5|983.5|986|984|985.4|983.4|262
1685694600000|2023-06-02 08:30:00|985.6|983.6|986|984|986.1|984.1|985.6|983.6|144
1685694900000|2023-06-02 08:35:00|986.1|984.1|986.2|984.2|986.2|984.2|985.8|983.8|257
1685695200000|2023-06-02 08:40:00|986.1|984.1|986.1|984.1|986.3|984.3|985.9|983.9|212
1685695500000|2023-06-02 08:45:00|986.2|984.2|985.9|983.9|986.2|984.2|985.9|983.9|270
1685695800000|2023-06-02 08:50:00|985.8|983.8|986.6|984.6|986.7|984.7|985.8|983.8|1340
1685696100000|2023-06-02 08:55:00|986.8|984.8|987.4|985.4|987.4|985.4|986.7|984.7|245
1685696400000|2023-06-02 09:00:00|987.3|985.3|987.3|985.3|987.4|985.4|987|985|448
1685696700000|2023-06-02 09:05:00|987.2|985.2|987.4|985.4|987.5|985.5|986.8|984.8|252
1685697000000|2023-06-02 09:10:00|987.5|985.5|988.2|986.2|988.2|986.2|987.4|985.4|285
1685697300000|2023-06-02 09:15:00|988.1|986.1|989.1|987.1|989.1|987.1|988|986|330
1685697600000|2023-06-02 09:20:00|989|987|988.7|986.7|989.5|987.5|988.7|986.7|484
1685697900000|2023-06-02 09:25:00|988.6|986.6|988.8|986.8|988.9|986.9|988.2|986.2|213
1685698200000|2023-06-02 09:30:00|988.9|986.9|989.5|987.5|989.5|987.5|988.8|986.8|230
1685698500000|2023-06-02 09:35:00|989.4|987.4|989.3|987.3|989.5|987.5|989.1|987.1|206
1685698800000|2023-06-02 09:40:00|989.4|987.4|988.8|986.8|989.4|987.4|988.8|986.8|318
1685699100000|2023-06-02 09:45:00|988.7|986.7|988.6|986.6|989.1|987.1|988.6|986.6|308
1685699400000|2023-06-02 09:50:00|988.5|986.5|988.7|986.7|988.8|986.8|988.4|986.4|417
1685699700000|2023-06-02 09:55:00|988.6|986.6|988.5|986.5|988.8|986.8|988.4|986.4|453
1685700000000|2023-06-02 10:00:00|988.4|986.4|988.3|986.3|988.4|986.4|988.2|986.2|177
1685700300000|2023-06-02 10:05:00|988.4|986.4|988.8|986.8|988.8|986.8|988.4|986.4|418
1685700600000|2023-06-02 10:10:00|988.9|986.9|989.2|987.2|989.2|987.2|988.7|986.7|512
1685700900000|2023-06-02 10:15:00|989.1|987.1|989.4|987.4|989.5|987.5|989|987|153
1685701200000|2023-06-02 10:20:00|989.5|987.5|989.5|987.5|989.6|987.6|989.2|987.2|485
1685701500000|2023-06-02 10:25:00|989.6|987.6|989.5|987.5|989.7|987.7|989.4|987.4|195
1685701800000|2023-06-02 10:30:00|989.6|987.6|989.4|987.4|989.6|987.6|989.3|987.3|218
1685702100000|2023-06-02 10:35:00|989.3|987.3|989.6|987.6|989.6|987.6|989.3|987.3|123
1685702400000|2023-06-02 10:40:00|989.7|987.7|989.7|987.7|989.9|987.9|989.6|987.6|305
1685702700000|2023-06-02 10:45:00|989.6|987.6|989.4|987.4|989.6|987.6|989.4|987.4|106
1685703000000|2023-06-02 10:50:00|989.5|987.5|989.3|987.3|989.5|987.5|989.2|987.2|163
1685703300000|2023-06-02 10:55:00|989.4|987.4|989.4|987.4|989.5|987.5|989.2|987.2|216
1685703600000|2023-06-02 11:00:00|989.5|987.5|989.8|987.8|989.9|987.9|989.3|987.3|264
1685703900000|2023-06-02 11:05:00|989.7|987.7|989.8|987.8|989.9|987.9|989.7|987.7|168
1685704200000|2023-06-02 11:10:00|989.7|987.7|990.1|988.1|990.2|988.2|989.6|987.6|222
1685704500000|2023-06-02 11:15:00|990.3|988.3|990.1|988.1|990.5|988.5|990.1|988.1|441
1685704800000|2023-06-02 11:20:00|990.2|988.2|990.2|988.2|990.4|988.4|990|988|185
1685705100000|2023-06-02 11:25:00|990.3|988.3|990|988|990.4|988.4|989.4|987.4|434
1685705400000|2023-06-02 11:30:00|989.9|987.9|989.8|987.8|990.1|988.1|989.8|987.8|122
1685705700000|2023-06-02 11:35:00|989.9|987.9|989.4|987.4|989.9|987.9|989.3|987.3|194
1685706000000|2023-06-02 11:40:00|989.5|987.5|989.1|987.1|989.6|987.6|989.1|987.1|135
1685706300000|2023-06-02 11:45:00|989.2|987.2|989.2|987.2|989.3|987.3|989.1|987.1|381
1685706600000|2023-06-02 11:50:00|989.1|987.1|989.1|987.1|989.3|987.3|989.1|987.1|785
1685706900000|2023-06-02 11:55:00|989.2|987.2|988.7|986.7|989.3|987.3|988.7|986.7|352
1685707200000|2023-06-02 12:00:00|988.6|986.6|988.7|986.7|988.9|986.9|988.4|986.4|538
1685707500000|2023-06-02 12:05:00|988.6|986.6|988.7|986.7|988.8|986.8|988.6|986.6|428
1685707800000|2023-06-02 12:10:00|988.8|986.8|988.3|986.3|988.8|986.8|988.2|986.2|395
1685708100000|2023-06-02 12:15:00|988.4|986.4|988.1|986.1|988.4|986.4|987.9|985.9|453
1685708400000|2023-06-02 12:20:00|988|986|988.1|986.1|988.2|986.2|987.8|985.8|351
1685708700000|2023-06-02 12:25:00|988.2|986.2|988.2|986.2|988.5|986.5|987.8|985.8|508
1685709000000|2023-06-02 12:30:00|987.9|985.9|989.3|987.3|989.5|987.5|986.5|984.5|2180
1685709300000|2023-06-02 12:35:00|989.2|987.2|989.7|987.7|990.1|988.1|988.6|986.6|549
1685709600000|2023-06-02 12:40:00|989.6|987.6|989.2|987.2|990.3|988.3|989|987|468
1685709900000|2023-06-02 12:45:00|989|987|988.9|986.9|989.2|987.2|988.8|986.8|280
1685710200000|2023-06-02 12:50:00|988.8|986.8|987.6|985.6|988.8|986.8|986.8|984.8|823
1685710500000|2023-06-02 12:55:00|987.7|985.7|988.6|986.6|988.6|986.6|987.5|985.5|199
1685710800000|2023-06-02 13:00:00|988.5|986.5|989.5|987.5|989.8|987.8|988.5|986.5|306
1685711100000|2023-06-02 13:05:00|989.7|987.7|989.8|987.8|990.1|988.1|989.6|987.6|282
1685711400000|2023-06-02 13:10:00|989.7|987.7|989.2|987.2|989.8|987.8|989.1|987.1|311
1685711700000|2023-06-02 13:15:00|989.1|987.1|989.4|987.4|989.5|987.5|989.1|987.1|183
1685712000000|2023-06-02 13:20:00|989.3|987.3|990|988|990.2|988.2|989.2|987.2|267
1685712300000|2023-06-02 13:25:00|990.1|988.1|990.5|988.5|990.6|988.6|990|988|715
1685712600000|2023-06-02 13:30:00|989.8|989.3|992.7|992.2|993|992.5|989.7|989.2|7751
1685712900000|2023-06-02 13:35:00|992.8|992.3|991.4|990.9|993.2|992.7|991.2|990.7|3749
1685713200000|2023-06-02 13:40:00|991.3|990.8|991.5|991|992.6|992.1|990.6|990.1|3113
1685713500000|2023-06-02 13:45:00|991.6|991.1|990|989.5|991.6|991.1|989.4|988.9|2559
1685713800000|2023-06-02 13:50:00|989.9|989.4|991.8|991.3|991.8|991.3|989.9|989.4|4080
1685714100000|2023-06-02 13:55:00|991.9|991.4|990.8|990.3|992|991.5|990|989.5|2328
1685714400000|2023-06-02 14:00:00|990.7|990.2|991.7|991.2|991.9|991.4|990.3|989.8|2404
1685714700000|2023-06-02 14:05:00|991.6|991.1|990|989.5|992.1|991.6|990|989.5|2749
1685715000000|2023-06-02 14:10:00|989.9|989.4|991.1|990.6|991.4|990.9|989.8|989.3|2176
1685715300000|2023-06-02 14:15:00|991|990.5|990.9|990.4|992|991.5|990.2|989.7|2421
1685715600000|2023-06-02 14:20:00|991|990.5|990.4|989.9|991.4|990.9|990.4|989.9|1728
1685715900000|2023-06-02 14:25:00|990.3|989.8|991.7|991.2|991.7|991.2|990.2|989.7|2540
1685716200000|2023-06-02 14:30:00|991.6|991.1|991.2|990.7|991.7|991.2|990.7|990.2|1361
1685716500000|2023-06-02 14:35:00|991.3|990.8|992.4|991.9|992.6|992.1|990.9|990.4|930
1685716800000|2023-06-02 14:40:00|992.5|992|993|992.5|993.1|992.6|992.4|991.9|1233
1685717100000|2023-06-02 14:45:00|992.9|992.4|992.3|991.8|993.2|992.7|992.3|991.8|1170
1685717400000|2023-06-02 14:50:00|992.2|991.7|992.7|992.2|993.2|992.7|992.1|991.6|1770
1685717700000|2023-06-02 14:55:00|992.6|992.1|992.8|992.3|992.9|992.4|992.2|991.7|2036
1685718000000|2023-06-02 15:00:00|992.7|992.2|992.1|991.6|993.3|992.8|992.1|991.6|2065
1685718300000|2023-06-02 15:05:00|992.2|991.7|991.7|991.2|992.5|992|991.6|991.1|1060
1685718600000|2023-06-02 15:10:00|991.8|991.3|991.8|991.3|992.1|991.6|991.4|990.9|842
1685718900000|2023-06-02 15:15:00|991.9|991.4|992.1|991.6|992.5|992|991.9|991.4|658
1685719200000|2023-06-02 15:20:00|992.2|991.7|992.2|991.7|992.5|992|992.1|991.6|704
1685719500000|2023-06-02 15:25:00|992.3|991.8|992.7|992.2|992.8|992.3|992.2|991.7|1155
1685719800000|2023-06-02 15:30:00|992.6|992.1|991.7|991.2|992.7|992.2|991.7|991.2|1283
1685720100000|2023-06-02 15:35:00|991.8|991.3|991.8|991.3|992|991.5|991.5|991|1061
1685720400000|2023-06-02 15:40:00|991.9|991.4|992|991.5|992.2|991.7|991.7|991.2|1246
1685720700000|2023-06-02 15:45:00|991.9|991.4|991.5|991|992|991.5|991.3|990.8|855
1685721000000|2023-06-02 15:50:00|991.4|990.9|992.1|991.6|992.1|991.6|991.1|990.6|530
1685721300000|2023-06-02 15:55:00|992|991.5|992.2|991.7|992.6|992.1|992|991.5|700
1685721600000|2023-06-02 16:00:00|992.3|991.8|992.9|992.4|992.9|992.4|992.3|991.8|1513
1685721900000|2023-06-02 16:05:00|993|992.5|992.9|992.4|993.3|992.8|992.7|992.2|837
1685722200000|2023-06-02 16:10:00|992.8|992.3|992.1|991.6|992.9|992.4|992|991.5|790
1685722500000|2023-06-02 16:15:00|992|991.5|991.1|990.6|992|991.5|991|990.5|575
1685722800000|2023-06-02 16:20:00|991.2|990.7|991.4|990.9|991.7|991.2|991.2|990.7|562
1685723100000|2023-06-02 16:25:00|991.5|991|991.6|991.1|991.6|991.1|991.3|990.8|560
1685723400000|2023-06-02 16:30:00|991.7|991.2|992|991.5|992|991.5|991.7|991.2|640
1685723700000|2023-06-02 16:35:00|992.1|991.6|992.1|991.6|992.2|991.7|991.9|991.4|773
1685724000000|2023-06-02 16:40:00|992|991.5|992.2|991.7|992.3|991.8|992|991.5|509
1685724300000|2023-06-02 16:45:00|992.3|991.8|992|991.5|992.4|991.9|991.9|991.4|952
1685724600000|2023-06-02 16:50:00|991.9|991.4|992.3|991.8|992.3|991.8|991.9|991.4|401
1685724900000|2023-06-02 16:55:00|992.2|991.7|992.4|991.9|992.5|992|992|991.5|711
1685725200000|2023-06-02 17:00:00|992.3|991.8|992.1|991.6|992.4|991.9|992|991.5|440
1685725500000|2023-06-02 17:05:00|992|991.5|992.2|991.7|992.4|991.9|991.8|991.3|511
1685725800000|2023-06-02 17:10:00|992.3|991.8|992.2|991.7|992.3|991.8|992|991.5|499
1685726100000|2023-06-02 17:15:00|992.3|991.8|992.1|991.6|992.3|991.8|992|991.5|545
1685726400000|2023-06-02 17:20:00|992.2|991.7|992.4|991.9|992.7|992.2|992.2|991.7|466
1685726700000|2023-06-02 17:25:00|992.5|992|992.7|992.2|992.9|992.4|992.3|991.8|559
1685727000000|2023-06-02 17:30:00|992.8|992.3|992.6|992.1|993|992.5|992.5|992|870
1685727300000|2023-06-02 17:35:00|992.7|992.2|992.2|991.7|992.7|992.2|992.1|991.6|590
1685727600000|2023-06-02 17:40:00|992.3|991.8|991.8|991.3|992.4|991.9|991.5|991|986
1685727900000|2023-06-02 17:45:00|991.7|991.2|992|991.5|992.1|991.6|991.5|991|760
1685728200000|2023-06-02 17:50:00|991.9|991.4|991.9|991.4|992|991.5|991.6|991.1|483
1685728500000|2023-06-02 17:55:00|992|991.5|991.9|991.4|992|991.5|991.8|991.3|525
1685728800000|2023-06-02 18:00:00|992|991.5|992|991.5|992.4|991.9|992|991.5|570
1685729100000|2023-06-02 18:05:00|991.9|991.4|992.1|991.6|992.1|991.6|991.8|991.3|1867
1685729400000|2023-06-02 18:10:00|992|991.5|991.9|991.4|992|991.5|991.8|991.3|759
1685729700000|2023-06-02 18:15:00|992|991.5|992.1|991.6|992.3|991.8|991.9|991.4|852
1685730000000|2023-06-02 18:20:00|992.2|991.7|992.5|992|992.5|992|992.1|991.6|421
1685730300000|2023-06-02 18:25:00|992.4|991.9|992.3|991.8|992.4|991.9|992.1|991.6|665
1685730600000|2023-06-02 18:30:00|992.4|991.9|992.6|992.1|992.8|992.3|992.3|991.8|552
1685730900000|2023-06-02 18:35:00|992.5|992|992.6|992.1|992.7|992.2|992.4|991.9|672
1685731200000|2023-06-02 18:40:00|992.7|992.2|992.4|991.9|992.7|992.2|992.4|991.9|572
1685731500000|2023-06-02 18:45:00|992.5|992|992.1|991.6|992.7|992.2|992|991.5|703
1685731800000|2023-06-02 18:50:00|992|991.5|992|991.5|992.3|991.8|992|991.5|465
1685732100000|2023-06-02 18:55:00|992.1|991.6|992.2|991.7|992.3|991.8|992|991.5|261
1685732400000|2023-06-02 19:00:00|992.3|991.8|992.4|991.9|992.6|992.1|992.3|991.8|251
1685732700000|2023-06-02 19:05:00|992.5|992|992|991.5|992.5|992|991.9|991.4|873
1685733000000|2023-06-02 19:10:00|991.9|991.4|991.9|991.4|992|991.5|991.8|991.3|387
1685733300000|2023-06-02 19:15:00|992|991.5|992.3|991.8|992.3|991.8|992|991.5|377
1685733600000|2023-06-02 19:20:00|992.2|991.7|991.6|991.1|992.2|991.7|991.6|991.1|319
1685733900000|2023-06-02 19:25:00|991.7|991.2|991.4|990.9|991.7|991.2|991.2|990.7|574
1685734200000|2023-06-02 19:30:00|991.3|990.8|991.4|990.9|991.6|991.1|991.1|990.6|1321
1685734500000|2023-06-02 19:35:00|991.5|991|991.6|991.1|991.8|991.3|991.5|991|718
1685734800000|2023-06-02 19:40:00|991.7|991.2|991.7|991.2|992|991.5|991.7|991.2|746
1685735100000|2023-06-02 19:45:00|991.6|991.1|991.9|991.4|992|991.5|991.5|991|1061
1685735400000|2023-06-02 19:50:00|991.8|991.3|992|991.5|992.1|991.6|991.6|991.1|1734
1685735700000|2023-06-02 19:55:00|992.1|991.6|990.9|990.4|992.2|991.7|990.8|990.3|14107
1685736000000|2023-06-02 20:00:00|991.3|989.3|991.2|989.2|992|990|991.2|989.2|1154
1685736300000|2023-06-02 20:05:00|991.4|989.4|991.2|989.2|991.6|989.6|991.1|989.1|515
1685736600000|2023-06-02 20:10:00|991.3|989.3|991.2|989.2|991.4|989.4|991.1|989.1|118
1685736900000|2023-06-02 20:15:00|991.1|989.1|991.1|989.1|991.1|989.1|991|989|29
1685737200000|2023-06-02 20:20:00|991|989|991|989|991|989|990.9|988.9|39
1685737500000|2023-06-02 20:25:00|990.9|988.9|991.1|989.1|991.1|989.1|990.9|988.9|54
1685737800000|2023-06-02 20:30:00|991|989|991|989|991.1|989.1|990.9|988.9|62
1685738100000|2023-06-02 20:35:00|990.9|988.9|990.8|988.8|990.9|988.9|990.8|988.8|23
1685738400000|2023-06-02 20:40:00|990.9|988.9|990.9|988.9|990.9|988.9|990.8|988.8|109
1685738700000|2023-06-02 20:45:00|991|989|990.8|988.8|991.1|989.1|990.8|988.8|139
1685739000000|2023-06-02 20:50:00|990.9|988.9|991|989|991.1|989.1|990.9|988.9|21
1685739300000|2023-06-02 20:55:00|991.1|989.1|990.9|988.9|991.1|989.1|990.8|988.8|85
1685916300000|2023-06-04 22:05:00|990.4|988.4|992.3|990.3|992.4|990.4|990.3|988.3|23
1685917200000|2023-06-04 22:20:00|992.6|990.6|992.7|990.7|992.7|990.7|992.6|990.6|4
1685917500000|2023-06-04 22:25:00|993|991|993|991|993|991|993|991|2
1685917800000|2023-06-04 22:30:00|993.1|991.1|993.1|991.1|993.1|991.1|993.1|991.1|1
1685918400000|2023-06-04 22:40:00|992.7|990.7|992.7|990.7|992.7|990.7|992.7|990.7|1
1685920200000|2023-06-04 23:10:00|992.3|990.3|991.3|989.3|992.4|990.4|991.3|989.3|34
1685920500000|2023-06-04 23:15:00|991.2|989.2|991.2|989.2|991.2|989.2|991.2|989.2|1
1685920800000|2023-06-04 23:20:00|||||||||1
1685921100000|2023-06-04 23:25:00|||||||||2
1685921400000|2023-06-04 23:30:00|991.4|989.4|991.3|989.3|991.4|989.4|990.4|988.4|53
1685921700000|2023-06-04 23:35:00|991.6|989.6|991.1|989.1|991.6|989.6|991.1|989.1|14
1685922000000|2023-06-04 23:40:00|991.2|989.2|991.5|989.5|991.5|989.5|991.2|989.2|4
1685922300000|2023-06-04 23:45:00|991.1|989.1|991.4|989.4|991.4|989.4|991.1|989.1|16
1685922600000|2023-06-04 23:50:00|991.2|989.2|991.3|989.3|991.3|989.3|991.1|989.1|16
1685922900000|2023-06-04 23:55:00|991.2|989.2|991.6|989.6|991.6|989.6|991.1|989.1|7
1685923200000|2023-06-05 00:00:00|991.5|989.5|989.8|987.8|991.7|989.7|989.8|987.8|87
1685923500000|2023-06-05 00:05:00|989.7|987.7|988.8|986.8|990|988|988.7|986.7|211
1685923800000|2023-06-05 00:10:00|988.7|986.7|989.5|987.5|989.7|987.7|988.7|986.7|40
1685924100000|2023-06-05 00:15:00|989.7|987.7|989.6|987.6|989.7|987.7|989.4|987.4|31
1685924400000|2023-06-05 00:20:00|989.7|987.7|989.9|987.9|990.2|988.2|989.7|987.7|7
1685924700000|2023-06-05 00:25:00|990|988|990.1|988.1|990.2|988.2|990|988|10
1685925000000|2023-06-05 00:30:00|990|988|989.9|987.9|990.2|988.2|989.9|987.9|14
1685925300000|2023-06-05 00:35:00|990|988|990.3|988.3|990.3|988.3|989.9|987.9|10
1685925600000|2023-06-05 00:40:00|990.2|988.2|990.1|988.1|990.4|988.4|990.1|988.1|11
1685925900000|2023-06-05 00:45:00|990|988|989.5|987.5|990.2|988.2|989.5|987.5|19
1685926200000|2023-06-05 00:50:00|989.8|987.8|989.4|987.4|989.8|987.8|989.4|987.4|11
1685926500000|2023-06-05 00:55:00|989.2|987.2|988.3|986.3|989.2|987.2|988.3|986.3|23
1685926800000|2023-06-05 01:00:00|988.1|986.1|988.5|986.5|988.7|986.7|987.9|985.9|51
1685927100000|2023-06-05 01:05:00|988.7|986.7|988.1|986.1|988.7|986.7|987.9|985.9|18
1685927400000|2023-06-05 01:10:00|988.2|986.2|988.5|986.5|988.7|986.7|988.2|986.2|16
1685927700000|2023-06-05 01:15:00|988.4|986.4|986.4|984.4|988.4|986.4|986.3|984.3|71
1685928000000|2023-06-05 01:20:00|986.1|984.1|985.3|983.3|986.1|984.1|984.9|982.9|39
1685928300000|2023-06-05 01:25:00|985.4|983.4|985.1|983.1|985.7|983.7|985|983|47
1685928600000|2023-06-05 01:30:00|985.4|983.4|983.3|981.3|985.5|983.5|983.3|981.3|97
1685928900000|2023-06-05 01:35:00|983.2|981.2|985.3|983.3|985.3|983.3|983.1|981.1|140
1685929200000|2023-06-05 01:40:00|985.6|983.6|986.8|984.8|987.1|985.1|985.5|983.5|413
1685929500000|2023-06-05 01:45:00|986.6|984.6|986.9|984.9|987.9|985.9|986.6|984.6|77
1685929800000|2023-06-05 01:50:00|986.8|984.8|985.5|983.5|987.5|985.5|985.5|983.5|131
1685930100000|2023-06-05 01:55:00|985.7|983.7|985.8|983.8|986.5|984.5|985.6|983.6|233
1685930400000|2023-06-05 02:00:00|985.7|983.7|986.5|984.5|986.6|984.6|985.5|983.5|151
1685930700000|2023-06-05 02:05:00|986.6|984.6|986.1|984.1|987.2|985.2|986.1|984.1|120
1685931000000|2023-06-05 02:10:00|985.7|983.7|986|984|986.4|984.4|985.5|983.5|73
1685931300000|2023-06-05 02:15:00|986.1|984.1|986.2|984.2|986.3|984.3|985.5|983.5|143
1685931600000|2023-06-05 02:20:00|986.4|984.4|985.8|983.8|986.4|984.4|985.1|983.1|86
1685931900000|2023-06-05 02:25:00|985.9|983.9|987|985|987.3|985.3|985.8|983.8|61
1685932200000|2023-06-05 02:30:00|986.8|984.8|987.4|985.4|987.6|985.6|986.8|984.8|41
1685932500000|2023-06-05 02:35:00|987.1|985.1|987|985|987.2|985.2|986.4|984.4|26
1685932800000|2023-06-05 02:40:00|986.9|984.9|987.1|985.1|987.7|985.7|986.9|984.9|46
1685933100000|2023-06-05 02:45:00|987.2|985.2|987.1|985.1|987.6|985.6|987.1|985.1|65
1685933400000|2023-06-05 02:50:00|986.8|984.8|987|985|987.3|985.3|986.7|984.7|30
1685933700000|2023-06-05 02:55:00|986.8|984.8|986.9|984.9|987.3|985.3|986.7|984.7|43
1685934000000|2023-06-05 03:00:00|987.1|985.1|987.4|985.4|987.7|985.7|987.1|985.1|56
1685934300000|2023-06-05 03:05:00|987.7|985.7|987.5|985.5|987.8|985.8|987.5|985.5|16
1685934600000|2023-06-05 03:10:00|987.4|985.4|986.7|984.7|987.7|985.7|986.4|984.4|36
1685934900000|2023-06-05 03:15:00|986.5|984.5|986.7|984.7|986.8|984.8|986.4|984.4|37
1685935200000|2023-06-05 03:20:00|986.8|984.8|987.1|985.1|987.2|985.2|986.8|984.8|18
1685935500000|2023-06-05 03:25:00|987.3|985.3|987|985|987.3|985.3|986.9|984.9|25
1685935800000|2023-06-05 03:30:00|987.1|985.1|987.5|985.5|987.9|985.9|987.1|985.1|24
1685936100000|2023-06-05 03:35:00|987.6|985.6|988.1|986.1|988.3|986.3|987.6|985.6|18
1685936400000|2023-06-05 03:40:00|987.9|985.9|987.6|985.6|987.9|985.9|987.5|985.5|25
1685936700000|2023-06-05 03:45:00|987.4|985.4|987.4|985.4|987.7|985.7|987.3|985.3|37
1685937000000|2023-06-05 03:50:00|987.3|985.3|987.4|985.4|987.5|985.5|987.2|985.2|57
1685937300000|2023-06-05 03:55:00|987.3|985.3|987.1|985.1|987.3|985.3|987.1|985.1|15
1685937600000|2023-06-05 04:00:00|987|985|987.1|985.1|987.2|985.2|987|985|38
1685937900000|2023-06-05 04:05:00|987|985|987|985|987|985|986.9|984.9|14
1685938200000|2023-06-05 04:10:00|986.7|984.7|986.6|984.6|986.7|984.7|986.4|984.4|11
1685938500000|2023-06-05 04:15:00|986.5|984.5|986.2|984.2|986.5|984.5|986.2|984.2|32
1685938800000|2023-06-05 04:20:00|986.1|984.1|986.2|984.2|986.3|984.3|986.1|984.1|37
1685939100000|2023-06-05 04:25:00|986.1|984.1|986.1|984.1|986.1|984.1|986.1|984.1|3
1685939400000|2023-06-05 04:30:00|986|984|986.3|984.3|986.3|984.3|986|984|23
1685939700000|2023-06-05 04:35:00|986.2|984.2|986.1|984.1|986.3|984.3|986.1|984.1|18
1685940000000|2023-06-05 04:40:00|986|984|986|984|986.2|984.2|986|984|21
1685940300000|2023-06-05 04:45:00|986.3|984.3|986.1|984.1|986.4|984.4|986.1|984.1|3
1685940600000|2023-06-05 04:50:00|986.2|984.2|986.4|984.4|986.4|984.4|986.2|984.2|9
1685940900000|2023-06-05 04:55:00|986.3|984.3|986.3|984.3|986.4|984.4|986.2|984.2|24
1685941200000|2023-06-05 05:00:00|986.2|984.2|985.5|983.5|986.2|984.2|985.3|983.3|70
1685941500000|2023-06-05 05:05:00|985.6|983.6|986|984|986.1|984.1|985.6|983.6|10
1685941800000|2023-06-05 05:10:00|986.1|984.1|985.9|983.9|986.1|984.1|985.3|983.3|24
1685942100000|2023-06-05 05:15:00|985.8|983.8|985.1|983.1|985.8|983.8|985|983|21
1685942400000|2023-06-05 05:20:00|984.9|982.9|984.5|982.5|984.9|982.9|984.4|982.4|41
1685942700000|2023-06-05 05:25:00|984.7|982.7|984|982|984.7|982.7|983.6|981.6|70
1685943000000|2023-06-05 05:30:00|984.1|982.1|983.8|981.8|984.4|982.4|983.6|981.6|62
1685943300000|2023-06-05 05:35:00|983.7|981.7|985.2|983.2|985.2|983.2|983.7|981.7|39
1685943600000|2023-06-05 05:40:00|984.9|982.9|985.3|983.3|985.9|983.9|984.9|982.9|64
1685943900000|2023-06-05 05:45:00|985.2|983.2|985.8|983.8|985.9|983.9|985.1|983.1|38
1685944200000|2023-06-05 05:50:00|986.1|984.1|986.1|984.1|986.3|984.3|985.9|983.9|30
1685944500000|2023-06-05 05:55:00|985.6|983.6|985.7|983.7|986|984|985.6|983.6|19
1685944800000|2023-06-05 06:00:00|985.8|983.8|986|984|986|984|985.6|983.6|34
1685945100000|2023-06-05 06:05:00|986.3|984.3|986.5|984.5|986.5|984.5|986.2|984.2|102
1685945400000|2023-06-05 06:10:00|986.4|984.4|985.8|983.8|986.6|984.6|985.8|983.8|54
1685945700000|2023-06-05 06:15:00|986|984|986.3|984.3|986.3|984.3|985.9|983.9|43
1685946000000|2023-06-05 06:20:00|986.5|984.5|986.4|984.4|986.7|984.7|986.3|984.3|31
1685946300000|2023-06-05 06:25:00|986.7|984.7|986.3|984.3|986.7|984.7|986.2|984.2|32
1685946600000|2023-06-05 06:30:00|986.2|984.2|987.2|985.2|987.2|985.2|986.2|984.2|50
1685946900000|2023-06-05 06:35:00|987|985|986.7|984.7|987.2|985.2|986.6|984.6|102
1685947200000|2023-06-05 06:40:00|986.8|984.8|987|985|987.1|985.1|986.8|984.8|22
1685947500000|2023-06-05 06:45:00|987.1|985.1|986.6|984.6|987.1|985.1|986.5|984.5|22
1685947800000|2023-06-05 06:50:00|986.5|984.5|986.8|984.8|987|985|986.1|984.1|202
1685948100000|2023-06-05 06:55:00|986.9|984.9|986.8|984.8|986.9|984.9|986.6|984.6|97
1685948400000|2023-06-05 07:00:00|987|985|986.4|984.4|987.4|985.4|986.3|984.3|281
1685948700000|2023-06-05 07:05:00|986.5|984.5|986.7|984.7|987.1|985.1|986.5|984.5|195
1685949000000|2023-06-05 07:10:00|987|985|987.5|985.5|987.7|985.7|986.7|984.7|201
1685949300000|2023-06-05 07:15:00|987.4|985.4|987.7|985.7|987.7|985.7|987.1|985.1|203
1685949600000|2023-06-05 07:20:00|987.6|985.6|987.2|985.2|987.8|985.8|987|985|136
1685949900000|2023-06-05 07:25:00|987.1|985.1|987.8|985.8|988.1|986.1|987.1|985.1|127
1685950200000|2023-06-05 07:30:00|987.9|985.9|988.1|986.1|988.3|986.3|987.7|985.7|175
1685950500000|2023-06-05 07:35:00|988.2|986.2|988.2|986.2|988.4|986.4|987.9|985.9|227
1685950800000|2023-06-05 07:40:00|988.3|986.3|987.7|985.7|988.5|986.5|987.6|985.6|64
1685951100000|2023-06-05 07:45:00|987.6|985.6|987.8|985.8|988|986|987.5|985.5|411
1685951400000|2023-06-05 07:50:00|987.9|985.9|987.8|985.8|988.2|986.2|987.7|985.7|470
1685951700000|2023-06-05 07:55:00|987.9|985.9|987.8|985.8|988|986|987.6|985.6|222
1685952000000|2023-06-05 08:00:00|987.7|985.7|988.6|986.6|988.6|986.6|987.6|985.6|366
1685952300000|2023-06-05 08:05:00|988.7|986.7|989|987|989.1|987.1|988.3|986.3|232
1685952600000|2023-06-05 08:10:00|988.9|986.9|988.7|986.7|989.1|987.1|988.6|986.6|224
1685952900000|2023-06-05 08:15:00|988.6|986.6|988.7|986.7|988.8|986.8|988.4|986.4|91
1685953200000|2023-06-05 08:20:00|988.6|986.6|988.6|986.6|988.6|986.6|988.2|986.2|22
1685953500000|2023-06-05 08:25:00|988.3|986.3|988.3|986.3|988.3|986.3|988.1|986.1|65
1685953800000|2023-06-05 08:30:00|988.2|986.2|988.2|986.2|988.6|986.6|988|986|61
1685954100000|2023-06-05 08:35:00|988.1|986.1|988.4|986.4|988.4|986.4|988.1|986.1|83
1685954400000|2023-06-05 08:40:00|988.5|986.5|988.3|986.3|988.5|986.5|988.2|986.2|51
1685954700000|2023-06-05 08:45:00|988.4|986.4|988.3|986.3|988.4|986.4|988.2|986.2|31
1685955000000|2023-06-05 08:50:00|988.2|986.2|988|986|988.2|986.2|987.9|985.9|32
1685955300000|2023-06-05 08:55:00|988.1|986.1|988.1|986.1|988.3|986.3|987.9|985.9|205
1685955600000|2023-06-05 09:00:00|988.2|986.2|987.8|985.8|988.2|986.2|987.8|985.8|169
1685955900000|2023-06-05 09:05:00|987.9|985.9|987.7|985.7|987.9|985.9|987.7|985.7|66
1685956200000|2023-06-05 09:10:00|987.8|985.8|987.9|985.9|987.9|985.9|987.7|985.7|72
1685956500000|2023-06-05 09:15:00|987.8|985.8|987.3|985.3|987.8|985.8|987.2|985.2|59
1685956800000|2023-06-05 09:20:00|987.2|985.2|987.1|985.1|987.2|985.2|987.1|985.1|113
1685957100000|2023-06-05 09:25:00|987|985|987|985|987|985|986.9|984.9|282
1685957400000|2023-06-05 09:30:00|987.1|985.1|987.2|985.2|987.2|985.2|987|985|76
1685957700000|2023-06-05 09:35:00|987.1|985.1|987.4|985.4|987.4|985.4|987.1|985.1|215
1685958000000|2023-06-05 09:40:00|987.5|985.5|987.3|985.3|987.7|985.7|987.3|985.3|155
1685958300000|2023-06-05 09:45:00|987.4|985.4|987.7|985.7|987.7|985.7|987.4|985.4|64
1685958600000|2023-06-05 09:50:00|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|17
1685958900000|2023-06-05 09:55:00|987.6|985.6|987.2|985.2|987.6|985.6|987.2|985.2|134
1685959200000|2023-06-05 10:00:00|987.3|985.3|987.4|985.4|987.4|985.4|987.1|985.1|78
1685959500000|2023-06-05 10:05:00|987.5|985.5|987.5|985.5|987.6|985.6|987.3|985.3|208
1685959800000|2023-06-05 10:10:00|987.4|985.4|987.3|985.3|987.4|985.4|987.2|985.2|92
1685960100000|2023-06-05 10:15:00|987.4|985.4|987.2|985.2|987.5|985.5|987.1|985.1|218
1685960400000|2023-06-05 10:20:00|987.3|985.3|987.3|985.3|987.4|985.4|987.2|985.2|52
1685960700000|2023-06-05 10:25:00|987.4|985.4|987.6|985.6|987.7|985.7|987.2|985.2|148
1685961000000|2023-06-05 10:30:00|987.7|985.7|987.9|985.9|987.9|985.9|987.7|985.7|91
1685961300000|2023-06-05 10:35:00|987.8|985.8|987.9|985.9|988|986|987.8|985.8|150
1685961600000|2023-06-05 10:40:00|987.8|985.8|988|986|988|986|987.5|985.5|353
1685961900000|2023-06-05 10:45:00|988.1|986.1|988.1|986.1|988.2|986.2|987.9|985.9|176
1685962200000|2023-06-05 10:50:00|988.2|986.2|988.3|986.3|988.4|986.4|988.1|986.1|56
1685962500000|2023-06-05 10:55:00|988.4|986.4|988.4|986.4|988.5|986.5|988.3|986.3|169
1685962800000|2023-06-05 11:00:00|988.5|986.5|988.7|986.7|988.9|986.9|988.4|986.4|153
1685963100000|2023-06-05 11:05:00|988.8|986.8|988.8|986.8|988.9|986.9|988.7|986.7|147
1685963400000|2023-06-05 11:10:00|988.7|986.7|988.7|986.7|988.9|986.9|988.7|986.7|43
1685963700000|2023-06-05 11:15:00|988.6|986.6|988.4|986.4|988.7|986.7|988.4|986.4|201
1685964000000|2023-06-05 11:20:00|988.5|986.5|988.3|986.3|988.5|986.5|988.3|986.3|197
1685964300000|2023-06-05 11:25:00|988.1|986.1|988.1|986.1|988.4|986.4|988.1|986.1|90
1685964600000|2023-06-05 11:30:00|988|986|987.8|985.8|988.1|986.1|987.8|985.8|72
1685964900000|2023-06-05 11:35:00|987.9|985.9|987.7|985.7|988|986|987.6|985.6|306
1685965200000|2023-06-05 11:40:00|987.6|985.6|987.5|985.5|987.6|985.6|987.4|985.4|67
1685965500000|2023-06-05 11:45:00|987.4|985.4|987.8|985.8|987.8|985.8|987.4|985.4|52
1685965800000|2023-06-05 11:50:00|987.6|985.6|988|986|988|986|987.6|985.6|26
1685966100000|2023-06-05 11:55:00|988.1|986.1|987.8|985.8|988.1|986.1|987.8|985.8|45
1685966400000|2023-06-05 12:00:00|987.9|985.9|987.5|985.5|988|986|987.4|985.4|94
1685966700000|2023-06-05 12:05:00|987.6|985.6|988|986|988.1|986.1|987.6|985.6|73
1685967000000|2023-06-05 12:10:00|988.1|986.1|987.9|985.9|988.1|986.1|987.9|985.9|26
1685967300000|2023-06-05 12:15:00|988|986|987.9|985.9|988.1|986.1|987.5|985.5|114
1685967600000|2023-06-05 12:20:00|987.7|985.7|987.9|985.9|987.9|985.9|987.6|985.6|31
1685967900000|2023-06-05 12:25:00|988|986|987.8|985.8|988|986|987.7|985.7|65
1685968200000|2023-06-05 12:30:00|987.7|985.7|987.6|985.6|987.7|985.7|987.5|985.5|186
1685968500000|2023-06-05 12:35:00|987.7|985.7|987.5|985.5|987.7|985.7|987.5|985.5|66
1685968800000|2023-06-05 12:40:00|987.4|985.4|987.7|985.7|987.8|985.8|987.4|985.4|32
1685969100000|2023-06-05 12:45:00|987.8|985.8|987.8|985.8|987.9|985.9|987.7|985.7|72
1685969400000|2023-06-05 12:50:00|987.9|985.9|987.6|985.6|987.9|985.9|987.5|985.5|148
1685969700000|2023-06-05 12:55:00|987.8|985.8|987.9|985.9|988|986|987.8|985.8|77
1685970000000|2023-06-05 13:00:00|988|986|988.4|986.4|988.7|986.7|988|986|106
1685970300000|2023-06-05 13:05:00|988.5|986.5|988.9|986.9|989.1|987.1|988.4|986.4|87
1685970600000|2023-06-05 13:10:00|988.8|986.8|988.4|986.4|988.8|986.8|988.2|986.2|54
1685970900000|2023-06-05 13:15:00|988.3|986.3|988.5|986.5|988.7|986.7|988|986|62
1685971200000|2023-06-05 13:20:00|988.6|986.6|988.5|986.5|988.6|986.6|988.3|986.3|83
1685971500000|2023-06-05 13:25:00|988.4|986.4|988.5|986.5|988.7|986.7|988.3|986.3|507
1685971800000|2023-06-05 13:30:00|987.8|987.3|988.1|987.6|988.5|988|987.3|986.8|3286
1685972100000|2023-06-05 13:35:00|988|987.5|987.9|987.4|988.4|987.9|987.3|986.8|1514
1685972400000|2023-06-05 13:40:00|987.8|987.3|988.2|987.7|988.6|988.1|987.4|986.9|1047
1685972700000|2023-06-05 13:45:00|988.3|987.8|988.9|988.4|988.9|988.4|988.2|987.7|1617
1685973000000|2023-06-05 13:50:00|988.8|988.3|987.9|987.4|988.8|988.3|987.8|987.3|1085
1685973300000|2023-06-05 13:55:00|987.8|987.3|986.9|986.4|988|987.5|986.8|986.3|1435
1685973600000|2023-06-05 14:00:00|987.2|986.7|989.1|988.6|989.6|989.1|987.2|986.7|2258
1685973900000|2023-06-05 14:05:00|989.2|988.7|988.9|988.4|990.5|990|988.8|988.3|1848
1685974200000|2023-06-05 14:10:00|988.8|988.3|987.4|986.9|989.4|988.9|987|986.5|2985
1685974500000|2023-06-05 14:15:00|987.5|987|986.4|985.9|987.5|987|986.4|985.9|1780
1685974800000|2023-06-05 14:20:00|986.5|986|986.6|986.1|986.8|986.3|985.8|985.3|1460
1685975100000|2023-06-05 14:25:00|986.7|986.2|987.1|986.6|987.2|986.7|986.4|985.9|1424
1685975400000|2023-06-05 14:30:00|987|986.5|987.1|986.6|987.2|986.7|986.3|985.8|1508
1685975700000|2023-06-05 14:35:00|987|986.5|987.9|987.4|988|987.5|986.8|986.3|556
1685976000000|2023-06-05 14:40:00|988|987.5|988.4|987.9|988.4|987.9|987.9|987.4|730
1685976300000|2023-06-05 14:45:00|988.5|988|988.8|988.3|988.9|988.4|988.3|987.8|491
1685976600000|2023-06-05 14:50:00|988.9|988.4|988.1|987.6|988.9|988.4|987.7|987.2|1326
1685976900000|2023-06-05 14:55:00|988|987.5|987.8|987.3|988.2|987.7|987.4|986.9|769
1685977200000|2023-06-05 15:00:00|987.9|987.4|988.1|987.6|988.6|988.1|987.8|987.3|781
1685977500000|2023-06-05 15:05:00|988.2|987.7|987.8|987.3|988.2|987.7|987.4|986.9|790
1685977800000|2023-06-05 15:10:00|987.7|987.2|987.4|986.9|987.8|987.3|987.4|986.9|1391
1685978100000|2023-06-05 15:15:00|987.5|987|987.6|987.1|987.6|987.1|987.3|986.8|1456
1685978400000|2023-06-05 15:20:00|987.5|987|987.6|987.1|987.9|987.4|987.3|986.8|771
1685978700000|2023-06-05 15:25:00|987.5|987|987.7|987.2|988.1|987.6|987.4|986.9|1613
1685979000000|2023-06-05 15:30:00|987.6|987.1|988.2|987.7|988.3|987.8|987.6|987.1|2059
1685979300000|2023-06-05 15:35:00|988.1|987.6|987.9|987.4|988.2|987.7|987.5|987|1360
1685979600000|2023-06-05 15:40:00|987.8|987.3|988.3|987.8|988.4|987.9|987.7|987.2|951
1685979900000|2023-06-05 15:45:00|988.4|987.9|988.5|988|988.7|988.2|988.3|987.8|630
1685980200000|2023-06-05 15:50:00|988.6|988.1|988.3|987.8|988.7|988.2|988.3|987.8|410
1685980500000|2023-06-05 15:55:00|988.4|987.9|988.9|988.4|989|988.5|988.3|987.8|343
1685980800000|2023-06-05 16:00:00|989|988.5|988.9|988.4|989.2|988.7|988.8|988.3|473
1685981100000|2023-06-05 16:05:00|989|988.5|989.8|989.3|989.8|989.3|989|988.5|414
1685981400000|2023-06-05 16:10:00|989.9|989.4|990.1|989.6|990.1|989.6|989.7|989.2|350
1685981700000|2023-06-05 16:15:00|990.2|989.7|990.1|989.6|990.4|989.9|990|989.5|268
1685982000000|2023-06-05 16:20:00|990|989.5|990|989.5|990|989.5|989.8|989.3|546
1685982300000|2023-06-05 16:25:00|989.9|989.4|990.2|989.7|990.3|989.8|989.7|989.2|278
1685982600000|2023-06-05 16:30:00|990.3|989.8|990|989.5|990.5|990|990|989.5|264
1685982900000|2023-06-05 16:35:00|990.1|989.6|990|989.5|990.1|989.6|989.8|989.3|149
1685983200000|2023-06-05 16:40:00|990.1|989.6|990.3|989.8|990.3|989.8|989.9|989.4|339
1685983500000|2023-06-05 16:45:00|990.2|989.7|990.3|989.8|990.6|990.1|990.2|989.7|542
1685983800000|2023-06-05 16:50:00|990.4|989.9|990.4|989.9|990.6|990.1|990.4|989.9|130
1685984100000|2023-06-05 16:55:00|990.5|990|990.3|989.8|990.7|990.2|990.3|989.8|429
1685984400000|2023-06-05 17:00:00|990.4|989.9|989.9|989.4|990.4|989.9|989.9|989.4|353
1685984700000|2023-06-05 17:05:00|990|989.5|990.1|989.6|990.2|989.7|989.7|989.2|451
1685985000000|2023-06-05 17:10:00|990.2|989.7|989.8|989.3|990.2|989.7|989.8|989.3|405
1685985300000|2023-06-05 17:15:00|989.7|989.2|989.9|989.4|989.9|989.4|989.4|988.9|281
1685985600000|2023-06-05 17:20:00|990|989.5|990|989.5|990.1|989.6|989.8|989.3|240
1685985900000|2023-06-05 17:25:00|989.9|989.4|989.4|988.9|989.9|989.4|989.2|988.7|510
1685986200000|2023-06-05 17:30:00|989.5|989|989.6|989.1|989.7|989.2|989.2|988.7|954
1685986500000|2023-06-05 17:35:00|989.7|989.2|989.3|988.8|989.7|989.2|989.1|988.6|380
1685986800000|2023-06-05 17:40:00|989.4|988.9|989.6|989.1|989.7|989.2|989.3|988.8|416
1685987100000|2023-06-05 17:45:00|989.7|989.2|989.8|989.3|989.9|989.4|989.6|989.1|248
1685987400000|2023-06-05 17:50:00|989.9|989.4|990.1|989.6|990.1|989.6|989.8|989.3|1263
1685987700000|2023-06-05 17:55:00|990|989.5|990.5|990|990.6|990.1|990|989.5|465
1685988000000|2023-06-05 18:00:00|990.6|990.1|990.4|989.9|990.8|990.3|990.4|989.9|435
1685988300000|2023-06-05 18:05:00|990.3|989.8|989.9|989.4|990.3|989.8|989.5|989|551
1685988600000|2023-06-05 18:10:00|990|989.5|989.8|989.3|990.1|989.6|989.6|989.1|291
1685988900000|2023-06-05 18:15:00|989.9|989.4|990.1|989.6|990.1|989.6|989.8|989.3|284
1685989200000|2023-06-05 18:20:00|990|989.5|990.1|989.6|990.3|989.8|990|989.5|243
1685989500000|2023-06-05 18:25:00|990|989.5|990|989.5|990|989.5|989.5|989|509
1685989800000|2023-06-05 18:30:00|989.9|989.4|988.6|988.1|989.9|989.4|988.5|988|1598
1685990100000|2023-06-05 18:35:00|988.7|988.2|988.9|988.4|989.4|988.9|988.6|988.1|993
1685990400000|2023-06-05 18:40:00|989|988.5|989.6|989.1|989.6|989.1|989|988.5|944
1685990700000|2023-06-05 18:45:00|989.5|989|989.3|988.8|989.5|989|989.2|988.7|592
1685991000000|2023-06-05 18:50:00|989.2|988.7|990.3|989.8|990.3|989.8|989|988.5|541
1685991300000|2023-06-05 18:55:00|990.2|989.7|990.6|990.1|990.8|990.3|990.2|989.7|483
1685991600000|2023-06-05 19:00:00|990.7|990.2|989.7|989.2|990.8|990.3|989.6|989.1|1093
1685991900000|2023-06-05 19:05:00|989.6|989.1|989.5|989|990.1|989.6|989.4|988.9|568
1685992200000|2023-06-05 19:10:00|989.6|989.1|990.3|989.8|990.3|989.8|989.5|989|288
1685992500000|2023-06-05 19:15:00|990.2|989.7|990.3|989.8|990.5|990|990.1|989.6|548
1685992800000|2023-06-05 19:20:00|990.2|989.7|990.9|990.4|990.9|990.4|990.2|989.7|560
1685993100000|2023-06-05 19:25:00|991|990.5|990.7|990.2|991|990.5|990.7|990.2|693
1685993400000|2023-06-05 19:30:00|990.6|990.1|990.5|990|990.8|990.3|990.4|989.9|687
1685993700000|2023-06-05 19:35:00|990.6|990.1|990.5|990|990.6|990.1|990.2|989.7|455
1685994000000|2023-06-05 19:40:00|990.6|990.1|990.5|990|990.7|990.2|990.4|989.9|605
1685994300000|2023-06-05 19:45:00|990.4|989.9|990.5|990|990.6|990.1|990.1|989.6|769
1685994600000|2023-06-05 19:50:00|990.6|990.1|990.3|989.8|990.8|990.3|990.3|989.8|981
1685994900000|2023-06-05 19:55:00|990.2|989.7|990.5|990|990.7|990.2|989.9|989.4|6830
1685995200000|2023-06-05 20:00:00|991.3|989.3|991.5|989.5|991.7|989.7|991|989|1558
1685995500000|2023-06-05 20:05:00|991.4|989.4|991.3|989.3|991.5|989.5|991|989|310
1685995800000|2023-06-05 20:10:00|991.2|989.2|991.2|989.2|991.3|989.3|991.1|989.1|75
1685996100000|2023-06-05 20:15:00|991.3|989.3|991.2|989.2|991.3|989.3|991.1|989.1|55
1685996400000|2023-06-05 20:20:00|991.3|989.3|991.3|989.3|991.3|989.3|991.2|989.2|50
1685996700000|2023-06-05 20:25:00|991.4|989.4|991.5|989.5|991.5|989.5|991.2|989.2|39
1685997000000|2023-06-05 20:30:00|991.4|989.4|991.3|989.3|991.4|989.4|991.3|989.3|12
1685997300000|2023-06-05 20:35:00|991.4|989.4|991.4|989.4|991.5|989.5|991.4|989.4|13
1685997600000|2023-06-05 20:40:00|991.5|989.5|991.5|989.5|991.6|989.6|991.5|989.5|25
1685997900000|2023-06-05 20:45:00|991.6|989.6|991.6|989.6|991.6|989.6|991.6|989.6|2
1685998200000|2023-06-05 20:50:00|991.4|989.4|991.5|989.5|991.6|989.6|991.4|989.4|15
1685998500000|2023-06-05 20:55:00|991.6|989.6|990.8|988.8|991.6|989.6|990.7|988.7|137
1686002400000|2023-06-05 22:00:00|991.1|989.1|990.8|988.8|991.1|989.1|990.5|988.5|0
1686002700000|2023-06-05 22:05:00|990.7|988.7|990.6|988.6|990.8|988.8|990.5|988.5|0
1686003000000|2023-06-05 22:10:00|990.7|988.7|990.4|988.4|990.9|988.9|990.4|988.4|0
1686003300000|2023-06-05 22:15:00|990.5|988.5|990.2|988.2|990.5|988.5|990.2|988.2|0
1686003600000|2023-06-05 22:20:00|990.1|988.1|990.4|988.4|990.5|988.5|990.1|988.1|0
1686003900000|2023-06-05 22:25:00|990.5|988.5|990.4|988.4|990.5|988.5|990.4|988.4|0
1686004200000|2023-06-05 22:30:00|990.5|988.5|990.1|988.1|990.5|988.5|990|988|0
1686004500000|2023-06-05 22:35:00|990.2|988.2|990.2|988.2|990.2|988.2|990.1|988.1|0
1686004800000|2023-06-05 22:40:00|990.1|988.1|990.1|988.1|990.2|988.2|989.9|987.9|0
1686005100000|2023-06-05 22:45:00|990.2|988.2|990.1|988.1|990.2|988.2|990|988|0
1686005400000|2023-06-05 22:50:00|990.2|988.2|990.2|988.2|990.4|988.4|990.2|988.2|0
1686005700000|2023-06-05 22:55:00|990.1|988.1|989.9|987.9|990.2|988.2|989.9|987.9|0
1686006000000|2023-06-05 23:00:00|990|988|990.2|988.2|990.2|988.2|989.9|987.9|0
1686006300000|2023-06-05 23:05:00|990|988|990.2|988.2|990.2|988.2|990|988|0
1686006600000|2023-06-05 23:10:00|990.1|988.1|990.1|988.1|990.2|988.2|990|988|0
1686006900000|2023-06-05 23:15:00|990|988|990.2|988.2|990.3|988.3|990|988|0
1686007200000|2023-06-05 23:20:00|990.4|988.4|990.2|988.2|990.4|988.4|990.2|988.2|0
1686007500000|2023-06-05 23:25:00|990.1|988.1|990.2|988.2|990.3|988.3|990.1|988.1|0
1686007800000|2023-06-05 23:30:00|990.3|988.3|990.3|988.3|990.3|988.3|990.2|988.2|0
1686008100000|2023-06-05 23:35:00|990.2|988.2|990.1|988.1|990.3|988.3|990.1|988.1|0
1686008400000|2023-06-05 23:40:00|990|988|989.6|987.6|990|988|989.6|987.6|0
1686008700000|2023-06-05 23:45:00|989.7|987.7|989.5|987.5|989.7|987.7|989.5|987.5|0
1686009000000|2023-06-05 23:50:00|989.6|987.6|989.6|987.6|989.6|987.6|989.5|987.5|0
1686009300000|2023-06-05 23:55:00|989.7|987.7|989.9|987.9|989.9|987.9|989.6|987.6|0
1686009600000|2023-06-06 00:00:00|990.6|988.6|990.9|988.9|990.9|988.9|990.5|988.5|2
1686009900000|2023-06-06 00:05:00|990.8|988.8|990.6|988.6|990.9|988.9|990.6|988.6|12
1686010200000|2023-06-06 00:10:00|990.5|988.5|989.9|987.9|990.5|988.5|989.9|987.9|19
1686010500000|2023-06-06 00:15:00|990.1|988.1|989.9|987.9|990.1|988.1|989.7|987.7|18
1686010800000|2023-06-06 00:20:00|990|988|989.9|987.9|990|988|989.9|987.9|3
1686011100000|2023-06-06 00:25:00|990|988|990.4|988.4|990.4|988.4|990|988|8
1686011400000|2023-06-06 00:30:00|990.5|988.5|990.4|988.4|990.6|988.6|990.4|988.4|28
1686011700000|2023-06-06 00:35:00|990.3|988.3|990.5|988.5|990.5|988.5|990.3|988.3|8
1686012000000|2023-06-06 00:40:00|990.6|988.6|990.5|988.5|990.6|988.6|990.5|988.5|59
1686012300000|2023-06-06 00:45:00|990.6|988.6|990.1|988.1|990.6|988.6|990.1|988.1|79
1686012600000|2023-06-06 00:50:00|990.4|988.4|990.3|988.3|990.7|988.7|990.3|988.3|36
1686012900000|2023-06-06 00:55:00|990.2|988.2|990.8|988.8|990.8|988.8|990.2|988.2|19
1686013200000|2023-06-06 01:00:00|990.7|988.7|991|989|991.2|989.2|990.2|988.2|69
1686013500000|2023-06-06 01:05:00|991.3|989.3|991.4|989.4|991.4|989.4|990.9|988.9|44
1686013800000|2023-06-06 01:10:00|991.3|989.3|992|990|992.1|990.1|991.1|989.1|74
1686014100000|2023-06-06 01:15:00|991.8|989.8|990.9|988.9|991.8|989.8|990.9|988.9|48
1686014400000|2023-06-06 01:20:00|990.8|988.8|991|989|991.1|989.1|990.3|988.3|36
1686014700000|2023-06-06 01:25:00|990.5|988.5|990.4|988.4|990.7|988.7|990.1|988.1|43
1686015000000|2023-06-06 01:30:00|990.3|988.3|989.8|987.8|990.3|988.3|989.2|987.2|113
1686015300000|2023-06-06 01:35:00|990.1|988.1|990.4|988.4|990.7|988.7|989.2|987.2|91
1686015600000|2023-06-06 01:40:00|990.6|988.6|990.1|988.1|991.8|989.8|990|988|111
1686015900000|2023-06-06 01:45:00|990.4|988.4|989.3|987.3|990.4|988.4|989.2|987.2|20
1686016200000|2023-06-06 01:50:00|989.4|987.4|990.3|988.3|990.3|988.3|989.4|987.4|16
1686016500000|2023-06-06 01:55:00|990.2|988.2|992|990|992|990|990.2|988.2|48
1686016800000|2023-06-06 02:00:00|992.1|990.1|991.9|989.9|992.6|990.6|991.2|989.2|71
1686017100000|2023-06-06 02:05:00|992.1|990.1|994.4|992.4|994.4|992.4|992.1|990.1|119
1686017400000|2023-06-06 02:10:00|994.5|992.5|996.1|994.1|996.4|994.4|994.5|992.5|166
1686017700000|2023-06-06 02:15:00|996.6|994.6|996.5|994.5|996.8|994.8|996.1|994.1|32
1686018000000|2023-06-06 02:20:00|996.6|994.6|996|994|997.3|995.3|996|994|183
1686018300000|2023-06-06 02:25:00|995.9|993.9|995.5|993.5|995.9|993.9|995.3|993.3|60
1686018600000|2023-06-06 02:30:00|995.3|993.3|995.8|993.8|995.8|993.8|994.8|992.8|50
1686018900000|2023-06-06 02:35:00|996.1|994.1|994.8|992.8|996.2|994.2|994.8|992.8|36
1686019200000|2023-06-06 02:40:00|994.9|992.9|995.3|993.3|996|994|994.9|992.9|31
1686019500000|2023-06-06 02:45:00|995.7|993.7|995.6|993.6|995.7|993.7|995.4|993.4|15
1686019800000|2023-06-06 02:50:00|995.9|993.9|996.5|994.5|996.5|994.5|995.9|993.9|52
1686020100000|2023-06-06 02:55:00|996.6|994.6|996.1|994.1|996.6|994.6|996|994|31
1686020400000|2023-06-06 03:00:00|996|994|995.1|993.1|996|994|994.8|992.8|23
1686020700000|2023-06-06 03:05:00|995.2|993.2|995.1|993.1|995.6|993.6|995.1|993.1|20
1686021000000|2023-06-06 03:10:00|995.5|993.5|994.9|992.9|995.7|993.7|994.9|992.9|36
1686021300000|2023-06-06 03:15:00|995.2|993.2|994.1|992.1|995.2|993.2|994.1|992.1|51
1686021600000|2023-06-06 03:20:00|993.9|991.9|993.9|991.9|993.9|991.9|993.7|991.7|28
1686021900000|2023-06-06 03:25:00|994.1|992.1|994.1|992.1|994.2|992.2|994.1|992.1|25
1686022200000|2023-06-06 03:30:00|994|992|992.8|990.8|994|992|992.7|990.7|92
1686022500000|2023-06-06 03:35:00|992.7|990.7|991.4|989.4|992.9|990.9|991.3|989.3|79
1686022800000|2023-06-06 03:40:00|991.5|989.5|992.3|990.3|992.4|990.4|991.5|989.5|26
1686023100000|2023-06-06 03:45:00|992.1|990.1|992.4|990.4|992.5|990.5|992.1|990.1|22
1686023400000|2023-06-06 03:50:00|992.6|990.6|992.7|990.7|992.7|990.7|992.4|990.4|18
1686023700000|2023-06-06 03:55:00|992.4|990.4|992.8|990.8|992.9|990.9|992.4|990.4|7
1686024000000|2023-06-06 04:00:00|992.9|990.9|992.8|990.8|992.9|990.9|992.8|990.8|28
1686024300000|2023-06-06 04:05:00|993.1|991.1|993|991|993.1|991.1|993|991|7
1686024600000|2023-06-06 04:10:00|993.1|991.1|993.2|991.2|993.3|991.3|993.1|991.1|19
1686024900000|2023-06-06 04:15:00|993|991|993.1|991.1|993.1|991.1|993|991|6
1686025200000|2023-06-06 04:20:00|993.2|991.2|993.2|991.2|993.2|991.2|993.2|991.2|12
1686025500000|2023-06-06 04:25:00|993.3|991.3|993.4|991.4|993.5|991.5|993.3|991.3|54
1686025800000|2023-06-06 04:30:00|993.3|991.3|993.4|991.4|993.7|991.7|993.1|991.1|170
1686026100000|2023-06-06 04:35:00|993.5|991.5|993.5|991.5|993.5|991.5|993.2|991.2|19
1686026400000|2023-06-06 04:40:00|993.7|991.7|993.5|991.5|993.7|991.7|993.5|991.5|15
1686026700000|2023-06-06 04:45:00|993.4|991.4|993.6|991.6|993.6|991.6|993.2|991.2|63
1686027000000|2023-06-06 04:50:00|993.5|991.5|993.6|991.6|993.8|991.8|993.5|991.5|116
1686027300000|2023-06-06 04:55:00|993.7|991.7|993.5|991.5|993.8|991.8|993.5|991.5|89
1686027600000|2023-06-06 05:00:00|993.4|991.4|994.3|992.3|994.4|992.4|993.3|991.3|103
1686027900000|2023-06-06 05:05:00|994.1|992.1|994.3|992.3|994.9|992.9|994.1|992.1|22
1686028200000|2023-06-06 05:10:00|994.8|992.8|994.7|992.7|995.1|993.1|994.6|992.6|44
1686028500000|2023-06-06 05:15:00|994.9|992.9|994.6|992.6|994.9|992.9|994.2|992.2|95
1686028800000|2023-06-06 05:20:00|994.2|992.2|994|992|994.3|992.3|993.7|991.7|19
1686029100000|2023-06-06 05:25:00|993.9|991.9|993.7|991.7|994|992|993.3|991.3|34
1686029400000|2023-06-06 05:30:00|993.8|991.8|994.3|992.3|994.3|992.3|993.7|991.7|47
1686029700000|2023-06-06 05:35:00|994.2|992.2|993.6|991.6|994.2|992.2|993.4|991.4|33
1686030000000|2023-06-06 05:40:00|993.5|991.5|993|991|993.5|991.5|992.6|990.6|61
1686030300000|2023-06-06 05:45:00|992.9|990.9|992.6|990.6|992.9|990.9|992.5|990.5|26
1686030600000|2023-06-06 05:50:00|992.7|990.7|992.6|990.6|993.1|991.1|992.5|990.5|101
1686030900000|2023-06-06 05:55:00|992.4|990.4|991.9|989.9|992.4|990.4|991.9|989.9|40
1686031200000|2023-06-06 06:00:00|992|990|991.4|989.4|992|990|991.4|989.4|123
1686031500000|2023-06-06 06:05:00|991.3|989.3|991.8|989.8|991.8|989.8|991.3|989.3|55
1686031800000|2023-06-06 06:10:00|992|990|991.2|989.2|992|990|991.2|989.2|46
1686032100000|2023-06-06 06:15:00|991.1|989.1|991.4|989.4|991.5|989.5|990.7|988.7|89
1686032400000|2023-06-06 06:20:00|991.5|989.5|991.6|989.6|991.8|989.8|991|989|313
1686032700000|2023-06-06 06:25:00|991.7|989.7|990.7|988.7|992|990|990.6|988.6|325
1686033000000|2023-06-06 06:30:00|990.8|988.8|990.9|988.9|991|989|990.6|988.6|406
1686033300000|2023-06-06 06:35:00|990.8|988.8|989.5|987.5|990.9|988.9|989.5|987.5|442
1686033600000|2023-06-06 06:40:00|989.6|987.6|989.4|987.4|989.7|987.7|989.2|987.2|271
1686033900000|2023-06-06 06:45:00|989.5|987.5|989.1|987.1|989.6|987.6|989|987|146
1686034200000|2023-06-06 06:50:00|988.9|986.9|989.1|987.1|989.2|987.2|988.5|986.5|179
1686034500000|2023-06-06 06:55:00|988.7|986.7|988.7|986.7|989|987|988.1|986.1|225
1686034800000|2023-06-06 07:00:00|988.8|986.8|989|987|989.2|987.2|988.6|986.6|489
1686035100000|2023-06-06 07:05:00|988.7|986.7|989|987|989.2|987.2|988.7|986.7|377
1686035400000|2023-06-06 07:10:00|988.9|986.9|988.7|986.7|989.3|987.3|988.2|986.2|231
1686035700000|2023-06-06 07:15:00|988.8|986.8|988.7|986.7|989.1|987.1|988.6|986.6|154
1686036000000|2023-06-06 07:20:00|988.6|986.6|988.5|986.5|988.9|986.9|988.1|986.1|209
1686036300000|2023-06-06 07:25:00|988.6|986.6|989.9|987.9|991.2|989.2|988.6|986.6|1880
1686036600000|2023-06-06 07:30:00|990|988|989.2|987.2|990.3|988.3|989.2|987.2|482
1686036900000|2023-06-06 07:35:00|989.1|987.1|988.4|986.4|989.2|987.2|988.3|986.3|514
1686037200000|2023-06-06 07:40:00|988.3|986.3|988.4|986.4|988.6|986.6|988.1|986.1|142
1686037500000|2023-06-06 07:45:00|988.3|986.3|988.8|986.8|988.9|986.9|988.2|986.2|86
1686037800000|2023-06-06 07:50:00|988.9|986.9|989.2|987.2|989.6|987.6|988.9|986.9|109
1686038100000|2023-06-06 07:55:00|989.1|987.1|989.2|987.2|989.4|987.4|989|987|79
1686038400000|2023-06-06 08:00:00|989.4|987.4|989.5|987.5|990.1|988.1|989.3|987.3|413
1686038700000|2023-06-06 08:05:00|989.6|987.6|989.3|987.3|990|988|989.3|987.3|205
1686039000000|2023-06-06 08:10:00|989.2|987.2|988.7|986.7|989.2|987.2|988.6|986.6|453
1686039300000|2023-06-06 08:15:00|988.6|986.6|988.6|986.6|988.9|986.9|988.5|986.5|220
1686039600000|2023-06-06 08:20:00|988.5|986.5|988.2|986.2|988.9|986.9|988.1|986.1|201
1686039900000|2023-06-06 08:25:00|988.1|986.1|988.1|986.1|988.5|986.5|988|986|371
1686040200000|2023-06-06 08:30:00|988.2|986.2|987.7|985.7|988.2|986.2|987.6|985.6|105
1686040500000|2023-06-06 08:35:00|987.8|985.8|988.2|986.2|988.6|986.6|987.8|985.8|84
1686040800000|2023-06-06 08:40:00|988.3|986.3|988.3|986.3|988.4|986.4|987.9|985.9|67
1686041100000|2023-06-06 08:45:00|988.2|986.2|988.1|986.1|988.5|986.5|988|986|144
1686041400000|2023-06-06 08:50:00|988.2|986.2|988|986|988.3|986.3|987.9|985.9|281
1686041700000|2023-06-06 08:55:00|987.9|985.9|987.7|985.7|987.9|985.9|987.5|985.5|203
1686042000000|2023-06-06 09:00:00|987.8|985.8|987.8|985.8|988|986|987.5|985.5|157
1686042300000|2023-06-06 09:05:00|987.9|985.9|987.3|985.3|987.9|985.9|987.2|985.2|55
1686042600000|2023-06-06 09:10:00|987.2|985.2|987.5|985.5|987.7|985.7|987.2|985.2|92
1686042900000|2023-06-06 09:15:00|987.6|985.6|987.5|985.5|987.9|985.9|987.2|985.2|163
1686043200000|2023-06-06 09:20:00|987.6|985.6|988|986|988|986|987.6|985.6|86
1686043500000|2023-06-06 09:25:00|988.1|986.1|988.1|986.1|988.3|986.3|987.9|985.9|254
1686043800000|2023-06-06 09:30:00|988.2|986.2|988.4|986.4|988.6|986.6|988.1|986.1|313
1686044100000|2023-06-06 09:35:00|988.3|986.3|988.5|986.5|988.5|986.5|988.1|986.1|238
1686044400000|2023-06-06 09:40:00|988.6|986.6|988.7|986.7|988.8|986.8|988.4|986.4|127
1686044700000|2023-06-06 09:45:00|988.8|986.8|988.6|986.6|988.8|986.8|988.4|986.4|76
1686045000000|2023-06-06 09:50:00|988.7|986.7|988.6|986.6|988.7|986.7|988.4|986.4|204
1686045300000|2023-06-06 09:55:00|988.4|986.4|988.3|986.3|988.6|986.6|988.2|986.2|111
1686045600000|2023-06-06 10:00:00|988.4|986.4|988.3|986.3|988.5|986.5|988.1|986.1|140
1686045900000|2023-06-06 10:05:00|988.4|986.4|988.6|986.6|988.6|986.6|988.2|986.2|118
1686046200000|2023-06-06 10:10:00|988.5|986.5|988.5|986.5|988.7|986.7|988.4|986.4|64
1686046500000|2023-06-06 10:15:00|988.6|986.6|988|986|988.7|986.7|988|986|78
1686046800000|2023-06-06 10:20:00|988.1|986.1|988.2|986.2|988.4|986.4|988.1|986.1|74
1686047100000|2023-06-06 10:25:00|988.3|986.3|988.2|986.2|988.5|986.5|988.1|986.1|62
1686047400000|2023-06-06 10:30:00|988.3|986.3|988.5|986.5|988.5|986.5|988.1|986.1|29
1686047700000|2023-06-06 10:35:00|988.6|986.6|989|987|989|987|988.6|986.6|32
1686048000000|2023-06-06 10:40:00|988.8|986.8|988.8|986.8|988.9|986.9|988.6|986.6|55
1686048300000|2023-06-06 10:45:00|988.9|986.9|988.9|986.9|989.1|987.1|988.8|986.8|36
1686048600000|2023-06-06 10:50:00|988.7|986.7|988.7|986.7|988.9|986.9|988.6|986.6|30
1686048900000|2023-06-06 10:55:00|988.6|986.6|989.1|987.1|989.2|987.2|988.6|986.6|115
1686049200000|2023-06-06 11:00:00|989.2|987.2|989|987|989.2|987.2|988.8|986.8|235
1686049500000|2023-06-06 11:05:00|989.1|987.1|989|987|989.1|987.1|988.8|986.8|90
1686049800000|2023-06-06 11:10:00|988.9|986.9|988.6|986.6|989|987|988.5|986.5|90
1686050100000|2023-06-06 11:15:00|988.7|986.7|988.8|986.8|988.8|986.8|988.4|986.4|116
1686050400000|2023-06-06 11:20:00|988.6|986.6|988.6|986.6|988.8|986.8|988.5|986.5|111
1686050700000|2023-06-06 11:25:00|988.5|986.5|988.9|986.9|988.9|986.9|988.5|986.5|58
1686051000000|2023-06-06 11:30:00|988.8|986.8|988.8|986.8|988.9|986.9|988.6|986.6|49
1686051300000|2023-06-06 11:35:00|988.9|986.9|989.1|987.1|989.2|987.2|988.9|986.9|61
1686051600000|2023-06-06 11:40:00|989|987|989.2|987.2|989.2|987.2|988.8|986.8|58
1686051900000|2023-06-06 11:45:00|989.3|987.3|989.1|987.1|989.3|987.3|988.9|986.9|61
1686052200000|2023-06-06 11:50:00|989|987|989|987|989.1|987.1|988.8|986.8|85
1686052500000|2023-06-06 11:55:00|988.9|986.9|988.8|986.8|989.1|987.1|988.8|986.8|716
1686052800000|2023-06-06 12:00:00|988.9|986.9|989.6|987.6|989.8|987.8|988.9|986.9|286
1686053100000|2023-06-06 12:05:00|989.7|987.7|989.4|987.4|989.7|987.7|989.2|987.2|153
1686053400000|2023-06-06 12:10:00|989.3|987.3|988.9|986.9|989.4|987.4|988.8|986.8|148
1686053700000|2023-06-06 12:15:00|989|987|989.3|987.3|989.4|987.4|988.9|986.9|133
1686054000000|2023-06-06 12:20:00|989.2|987.2|988.5|986.5|989.2|987.2|988.5|986.5|501
1686054300000|2023-06-06 12:25:00|988.6|986.6|988.6|986.6|988.8|986.8|988.4|986.4|643
1686054600000|2023-06-06 12:30:00|988.5|986.5|988.6|986.6|988.7|986.7|988.3|986.3|383
1686054900000|2023-06-06 12:35:00|988.5|986.5|988.4|986.4|988.8|986.8|988.3|986.3|604
1686055200000|2023-06-06 12:40:00|988.3|986.3|988.5|986.5|988.6|986.6|988.3|986.3|605
1686055500000|2023-06-06 12:45:00|988.4|986.4|988.7|986.7|988.7|986.7|988.1|986.1|129
1686055800000|2023-06-06 12:50:00|988.8|986.8|989|987|989|987|988.6|986.6|568
1686056100000|2023-06-06 12:55:00|988.8|986.8|988.9|986.9|989|987|988.7|986.7|314
1686056400000|2023-06-06 13:00:00|988.8|986.8|989.1|987.1|989.1|987.1|988.8|986.8|298
1686056700000|2023-06-06 13:05:00|989|987|989.3|987.3|989.3|987.3|989|987|138
1686057000000|2023-06-06 13:10:00|989.4|987.4|989.5|987.5|989.6|987.6|989.2|987.2|260
1686057300000|2023-06-06 13:15:00|989.6|987.6|989.4|987.4|989.7|987.7|989.4|987.4|285
1686057600000|2023-06-06 13:20:00|989.5|987.5|989.5|987.5|989.6|987.6|989.2|987.2|595
1686057900000|2023-06-06 13:25:00|989.4|987.4|989.1|987.1|989.6|987.6|989.1|987.1|1894
1686058200000|2023-06-06 13:30:00|988.4|987.9|987.8|987.3|989.9|989.4|987.7|987.2|7132
1686058500000|2023-06-06 13:35:00|987.7|987.2|988.1|987.6|988.8|988.3|987.4|986.9|4747
1686058800000|2023-06-06 13:40:00|988|987.5|989|988.5|989.1|988.6|987.7|987.2|3253
1686059100000|2023-06-06 13:45:00|988.9|988.4|989.2|988.7|989.3|988.8|988.4|987.9|2538
1686059400000|2023-06-06 13:50:00|989.3|988.8|988.5|988|989.3|988.8|988.4|987.9|2549
1686059700000|2023-06-06 13:55:00|988.4|987.9|988.5|988|988.8|988.3|988.2|987.7|1613
1686060000000|2023-06-06 14:00:00|988.6|988.1|988.6|988.1|989.1|988.6|988.4|987.9|1540
1686060300000|2023-06-06 14:05:00|988.7|988.2|989.9|989.4|990|989.5|988.7|988.2|2029
1686060600000|2023-06-06 14:10:00|990|989.5|988.9|988.4|990.2|989.7|988.7|988.2|1869
1686060900000|2023-06-06 14:15:00|988.8|988.3|989|988.5|989|988.5|988.3|987.8|1259
1686061200000|2023-06-06 14:20:00|989.1|988.6|989.8|989.3|989.8|989.3|988.9|988.4|2036
1686061500000|2023-06-06 14:25:00|989.9|989.4|989.6|989.1|990|989.5|989.5|989|1049
1686061800000|2023-06-06 14:30:00|989.7|989.2|990.3|989.8|990.4|989.9|989.7|989.2|1568
1686062100000|2023-06-06 14:35:00|990.2|989.7|990.2|989.7|990.4|989.9|990|989.5|1415
1686062400000|2023-06-06 14:40:00|990.3|989.8|990.5|990|990.8|990.3|990.1|989.6|1318
1686062700000|2023-06-06 14:45:00|990.6|990.1|992.8|992.3|992.8|992.3|990.4|989.9|2519
1686063000000|2023-06-06 14:50:00|992.7|992.2|993.5|993|994.6|994.1|992.6|992.1|2758
1686063300000|2023-06-06 14:55:00|993.6|993.1|993.3|992.8|993.6|993.1|992.6|992.1|1898
1686063600000|2023-06-06 15:00:00|993.2|992.7|994.4|993.9|994.4|993.9|993.2|992.7|1270
1686063900000|2023-06-06 15:05:00|994.3|993.8|994.6|994.1|994.8|994.3|994|993.5|975
1686064200000|2023-06-06 15:10:00|994.7|994.2|994.6|994.1|994.9|994.4|994.3|993.8|964
1686064500000|2023-06-06 15:15:00|994.7|994.2|995.3|994.8|995.8|995.3|994.7|994.2|1453
1686064800000|2023-06-06 15:20:00|995.2|994.7|994.5|994|995.3|994.8|994.4|993.9|1205
1686065100000|2023-06-06 15:25:00|994.6|994.1|995.7|995.2|996|995.5|993.7|993.2|2333
1686065400000|2023-06-06 15:30:00|995.6|995.1|995.9|995.4|996.3|995.8|995.5|995|924
1686065700000|2023-06-06 15:35:00|996|995.5|996.6|996.1|996.8|996.3|995.8|995.3|849
1686066000000|2023-06-06 15:40:00|996.7|996.2|997.7|997.2|997.8|997.3|996.7|996.2|1049
1686066300000|2023-06-06 15:45:00|997.8|997.3|998|997.5|998.4|997.9|997.8|997.3|983
1686066600000|2023-06-06 15:50:00|998.1|997.6|998.8|998.3|998.8|998.3|998|997.5|696
1686066900000|2023-06-06 15:55:00|998.7|998.2|999.2|998.7|999.2|998.7|998.4|997.9|1264
1686067200000|2023-06-06 16:00:00|999.1|998.6|999.5|999|999.7|999.2|998.9|998.4|1036
1686067500000|2023-06-06 16:05:00|999.4|998.9|999|998.5|1000|999.5|998.9|998.4|1075
1686067800000|2023-06-06 16:10:00|999.1|998.6|998.9|998.4|999.4|998.9|998.9|998.4|625
1686068100000|2023-06-06 16:15:00|998.8|998.3|999.2|998.7|999.5|999|998.8|998.3|889
1686068400000|2023-06-06 16:20:00|999.3|998.8|998.8|998.3|999.4|998.9|998.6|998.1|814
1686068700000|2023-06-06 16:25:00|998.9|998.4|999.4|998.9|999.4|998.9|998.9|998.4|699
1686069000000|2023-06-06 16:30:00|999.3|998.8|999.5|999|999.5|999|999.1|998.6|658
1686069300000|2023-06-06 16:35:00|999.4|998.9|998.8|998.3|999.4|998.9|998.5|998|507
1686069600000|2023-06-06 16:40:00|998.7|998.2|998.4|997.9|998.7|998.2|998.1|997.6|1103
1686069900000|2023-06-06 16:45:00|998.3|997.8|997.8|997.3|998.4|997.9|997.8|997.3|526
1686070200000|2023-06-06 16:50:00|997.9|997.4|997.8|997.3|998.1|997.6|997.7|997.2|744
1686070500000|2023-06-06 16:55:00|997.9|997.4|997.6|997.1|997.9|997.4|997.2|996.7|1415
1686070800000|2023-06-06 17:00:00|997.7|997.2|997.1|996.6|997.9|997.4|997|996.5|1144
1686071100000|2023-06-06 17:05:00|997|996.5|997.1|996.6|997.1|996.6|996.8|996.3|733
1686071400000|2023-06-06 17:10:00|997.2|996.7|997.9|997.4|997.9|997.4|997.2|996.7|544
1686071700000|2023-06-06 17:15:00|997.8|997.3|997.5|997|998.1|997.6|997.5|997|755
1686072000000|2023-06-06 17:20:00|997.4|996.9|997.7|997.2|997.8|997.3|997.2|996.7|994
1686072300000|2023-06-06 17:25:00|997.8|997.3|998.5|998|998.5|998|997.4|996.9|815
1686072600000|2023-06-06 17:30:00|998.6|998.1|998.8|998.3|998.8|998.3|998.4|997.9|547
1686072900000|2023-06-06 17:35:00|998.9|998.4|998.8|998.3|999.1|998.6|998.7|998.2|386
1686073200000|2023-06-06 17:40:00|998.9|998.4|998.9|998.4|999|998.5|998.6|998.1|410
1686073500000|2023-06-06 17:45:00|999|998.5|999.2|998.7|999.4|998.9|999|998.5|406
1686073800000|2023-06-06 17:50:00|999.1|998.6|999|998.5|999.3|998.8|998.8|998.3|583
1686074100000|2023-06-06 17:55:00|998.9|998.4|998.5|998|998.9|998.4|998.2|997.7|612
1686074400000|2023-06-06 18:00:00|998.6|998.1|998.1|997.6|998.6|998.1|998|997.5|593
1686074700000|2023-06-06 18:05:00|998.2|997.7|998.4|997.9|998.4|997.9|997.9|997.4|488
1686075000000|2023-06-06 18:10:00|998.3|997.8|998.5|998|998.6|998.1|998.3|997.8|2039
1686075300000|2023-06-06 18:15:00|998.4|997.9|998.5|998|998.5|998|998.3|997.8|855
1686075600000|2023-06-06 18:20:00|998.4|997.9|998.9|998.4|998.9|998.4|998.4|997.9|723
1686075900000|2023-06-06 18:25:00|999|998.5|999.2|998.7|999.3|998.8|998.9|998.4|696
1686076200000|2023-06-06 18:30:00|999.3|998.8|998.9|998.4|999.3|998.8|998.8|998.3|566
1686076500000|2023-06-06 18:35:00|998.8|998.3|998.7|998.2|998.8|998.3|998.6|998.1|314
1686076800000|2023-06-06 18:40:00|998.6|998.1|998.9|998.4|999|998.5|998.6|998.1|404
1686077100000|2023-06-06 18:45:00|998.8|998.3|998.7|998.2|999.1|998.6|998.5|998|447
1686077400000|2023-06-06 18:50:00|998.6|998.1|998.3|997.8|998.8|998.3|998.2|997.7|538
1686077700000|2023-06-06 18:55:00|998.4|997.9|998.3|997.8|998.5|998|998.3|997.8|274
1686078000000|2023-06-06 19:00:00|998.4|997.9|998.6|998.1|998.6|998.1|998.4|997.9|377
1686078300000|2023-06-06 19:05:00|998.5|998|999|998.5|999|998.5|998.4|997.9|391
1686078600000|2023-06-06 19:10:00|998.9|998.4|998.9|998.4|999.3|998.8|998.8|998.3|363
1686078900000|2023-06-06 19:15:00|999|998.5|999.3|998.8|999.5|999|998.9|998.4|703
1686079200000|2023-06-06 19:20:00|999.4|998.9|999.6|999.1|999.7|999.2|999.3|998.8|574
1686079500000|2023-06-06 19:25:00|999.7|999.2|999.5|999|999.8|999.3|999.5|999|649
1686079800000|2023-06-06 19:30:00|999.6|999.1|999.4|998.9|999.7|999.2|999.4|998.9|750
1686080100000|2023-06-06 19:35:00|999.3|998.8|998.6|998.1|999.5|999|998.6|998.1|921
1686080400000|2023-06-06 19:40:00|998.7|998.2|999|998.5|999.1|998.6|998.7|998.2|957
1686080700000|2023-06-06 19:45:00|998.9|998.4|999|998.5|999|998.5|998.8|998.3|649
1686081000000|2023-06-06 19:50:00|999.1|998.6|999.2|998.7|999.3|998.8|999|998.5|1060
1686081300000|2023-06-06 19:55:00|999.3|998.8|998.5|998|999.6|999.1|998.4|997.9|6955
1686081600000|2023-06-06 20:00:00|999.2|997.2|999.4|997.4|999.5|997.5|999|997|1255
1686081900000|2023-06-06 20:05:00|999.5|997.5|999.9|997.9|999.9|997.9|999.4|997.4|307
1686082200000|2023-06-06 20:10:00|999.8|997.8|999.5|997.5|999.9|997.9|999.5|997.5|138
1686082500000|2023-06-06 20:15:00|999.3|997.3|999|997|999.5|997.5|999|997|122
1686082800000|2023-06-06 20:20:00|999.1|997.1|999.2|997.2|999.2|997.2|999|997|25
1686083100000|2023-06-06 20:25:00|999.1|997.1|999.2|997.2|999.2|997.2|999.1|997.1|3
1686083400000|2023-06-06 20:30:00|999.1|997.1|999.1|997.1|999.1|997.1|999.1|997.1|66
1686083700000|2023-06-06 20:35:00|999.2|997.2|999.2|997.2|999.2|997.2|999.2|997.2|43
1686084000000|2023-06-06 20:40:00|999.3|997.3|999.3|997.3|999.3|997.3|999.3|997.3|49
1686084300000|2023-06-06 20:45:00|999.4|997.4|999.4|997.4|999.4|997.4|999.4|997.4|12
1686084600000|2023-06-06 20:50:00|999.3|997.3|999.3|997.3|999.3|997.3|999.2|997.2|11
1686084900000|2023-06-06 20:55:00|999.4|997.4|999.5|997.5|999.6|997.6|999.3|997.3|145
1686088500000|2023-06-06 21:55:00|998.8|996.8|998.8|996.8|998.8|996.8|998.8|996.8|1
1686088800000|2023-06-06 22:00:00|999.8|997.8|999.4|997.4|999.8|997.8|999.3|997.3|0
1686089100000|2023-06-06 22:05:00|999.3|997.3|999.3|997.3|999.3|997.3|999.2|997.2|0
1686089400000|2023-06-06 22:10:00|999.4|997.4|999.4|997.4|999.4|997.4|999.4|997.4|0
1686089700000|2023-06-06 22:15:00|999.3|997.3|999.1|997.1|999.3|997.3|999.1|997.1|0
1686090000000|2023-06-06 22:20:00|999.2|997.2|999.1|997.1|999.2|997.2|999.1|997.1|0
1686090300000|2023-06-06 22:25:00|999|997|998.8|996.8|999.1|997.1|998.7|996.7|0
1686090600000|2023-06-06 22:30:00|998.9|996.9|998.9|996.9|999|997|998.8|996.8|0
1686090900000|2023-06-06 22:35:00|998.8|996.8|999.3|997.3|999.4|997.4|998.8|996.8|0
1686091200000|2023-06-06 22:40:00|999.2|997.2|999.2|997.2|999.3|997.3|999.1|997.1|0
1686091500000|2023-06-06 22:45:00|999.1|997.1|999.1|997.1|999.1|997.1|999.1|997.1|0
1686091800000|2023-06-06 22:50:00|999.2|997.2|999.1|997.1|999.2|997.2|999|997|0
1686092100000|2023-06-06 22:55:00|999.2|997.2|999.1|997.1|999.2|997.2|999|997|0
1686092400000|2023-06-06 23:00:00|999|997|999.3|997.3|999.3|997.3|999|997|0
1686092700000|2023-06-06 23:05:00|999.4|997.4|999.5|997.5|999.5|997.5|999.3|997.3|0
1686093000000|2023-06-06 23:10:00|999.6|997.6|999.8|997.8|999.9|997.9|999.5|997.5|0
1686093300000|2023-06-06 23:15:00|999.7|997.7|999.6|997.6|999.8|997.8|999.6|997.6|0
1686093600000|2023-06-06 23:20:00|999.7|997.7|999.7|997.7|999.8|997.8|999.7|997.7|0
1686093900000|2023-06-06 23:25:00|999.8|997.8|999.8|997.8|999.8|997.8|999.8|997.8|0
1686094200000|2023-06-06 23:30:00|999.7|997.7|999.9|997.9|1000.1|998.1|999.7|997.7|0
1686094500000|2023-06-06 23:35:00|999.8|997.8|999.9|997.9|1000.1|998.1|999.7|997.7|0
1686094800000|2023-06-06 23:40:00|999.8|997.8|999.8|997.8|999.9|997.9|999.8|997.8|0
1686095100000|2023-06-06 23:45:00|999.7|997.7|999.7|997.7|999.8|997.8|999.6|997.6|0
1686095400000|2023-06-06 23:50:00|999.8|997.8|1000|998|1000|998|999.7|997.7|0
1686095700000|2023-06-06 23:55:00|1000.1|998.1|999.9|997.9|1000.1|998.1|999.9|997.9|0
1686096000000|2023-06-07 00:00:00|999.8|997.8|999.4|997.4|1000.2|998.2|998.9|996.9|185
1686096300000|2023-06-07 00:05:00|999.5|997.5|999.7|997.7|999.7|997.7|999.5|997.5|83
1686096600000|2023-06-07 00:10:00|999.6|997.6|1000.3|998.3|1000.4|998.4|999.6|997.6|106
1686096900000|2023-06-07 00:15:00|1000.2|998.2|999.8|997.8|1000.2|998.2|999.7|997.7|82
1686097200000|2023-06-07 00:20:00|999.9|997.9|999.9|997.9|1000.1|998.1|999.9|997.9|57
1686097500000|2023-06-07 00:25:00|999.8|997.8|999.6|997.6|999.9|997.9|999.5|997.5|58
1686097800000|2023-06-07 00:30:00|999.5|997.5|999.4|997.4|999.5|997.5|999.3|997.3|80
1686098100000|2023-06-07 00:35:00|999.3|997.3|999.7|997.7|999.7|997.7|999.2|997.2|38
1686098400000|2023-06-07 00:40:00|999.8|997.8|1000.1|998.1|1000.1|998.1|999.7|997.7|67
1686098700000|2023-06-07 00:45:00|1000.2|998.2|1000.2|998.2|1000.3|998.3|999.9|997.9|61
1686099000000|2023-06-07 00:50:00|1000.1|998.1|999.3|997.3|1000.1|998.1|999.3|997.3|21
1686099300000|2023-06-07 00:55:00|999|997|999|997|999.3|997.3|998.6|996.6|23
1686099600000|2023-06-07 01:00:00|998.9|996.9|998.5|996.5|999.5|997.5|998.5|996.5|84
1686099900000|2023-06-07 01:05:00|998.6|996.6|997.5|995.5|999.2|997.2|997.5|995.5|40
1686100200000|2023-06-07 01:10:00|997.6|995.6|998.2|996.2|998.8|996.8|997.6|995.6|70
1686100500000|2023-06-07 01:15:00|998.1|996.1|996.9|994.9|998.2|996.2|996.1|994.1|435
1686100800000|2023-06-07 01:20:00|996.8|994.8|996.3|994.3|997.4|995.4|996.3|994.3|96
1686101100000|2023-06-07 01:25:00|996.4|994.4|998.2|996.2|998.2|996.2|996.4|994.4|82
1686101400000|2023-06-07 01:30:00|998.1|996.1|998|996|998.9|996.9|997.4|995.4|177
1686101700000|2023-06-07 01:35:00|998.3|996.3|997.4|995.4|998.3|996.3|996.3|994.3|127
1686102000000|2023-06-07 01:40:00|997.7|995.7|997.8|995.8|997.8|995.8|997.2|995.2|38
1686102300000|2023-06-07 01:45:00|997.7|995.7|996.1|994.1|997.8|995.8|996|994|64
1686102600000|2023-06-07 01:50:00|996.2|994.2|997.1|995.1|997.4|995.4|996.2|994.2|63
1686102900000|2023-06-07 01:55:00|997|995|996.6|994.6|997|995|996.5|994.5|46
1686103200000|2023-06-07 02:00:00|996.5|994.5|995.2|993.2|996.7|994.7|995.1|993.1|118
1686103500000|2023-06-07 02:05:00|994.8|992.8|994.8|992.8|995.1|993.1|994.7|992.7|27
1686103800000|2023-06-07 02:10:00|994.7|992.7|994.1|992.1|994.8|992.8|994|992|61
1686104100000|2023-06-07 02:15:00|994.2|992.2|995.1|993.1|995.1|993.1|994.2|992.2|29
1686104400000|2023-06-07 02:20:00|995.2|993.2|995.8|993.8|996|994|995.2|993.2|33
1686104700000|2023-06-07 02:25:00|995.9|993.9|996.7|994.7|996.8|994.8|995.8|993.8|55
1686105000000|2023-06-07 02:30:00|996.9|994.9|996|994|997|995|995.9|993.9|23
1686105300000|2023-06-07 02:35:00|996.1|994.1|996|994|996.3|994.3|995.7|993.7|32
1686105600000|2023-06-07 02:40:00|995.9|993.9|997|995|997.2|995.2|995.5|993.5|30
1686105900000|2023-06-07 02:45:00|996.8|994.8|995.8|993.8|996.8|994.8|995.8|993.8|55
1686106200000|2023-06-07 02:50:00|995.9|993.9|996.7|994.7|996.7|994.7|995.9|993.9|33
1686106500000|2023-06-07 02:55:00|996.6|994.6|996.6|994.6|996.6|994.6|996.4|994.4|19
1686106800000|2023-06-07 03:00:00|996.4|994.4|996|994|996.4|994.4|995.5|993.5|52
1686107100000|2023-06-07 03:05:00|995.9|993.9|995.3|993.3|995.9|993.9|995.3|993.3|18
1686107400000|2023-06-07 03:10:00|995.4|993.4|995.4|993.4|995.4|993.4|995.1|993.1|19
1686107700000|2023-06-07 03:15:00|995.2|993.2|996.2|994.2|996.6|994.6|995.2|993.2|28
1686108000000|2023-06-07 03:20:00|995.9|993.9|995.4|993.4|995.9|993.9|995.4|993.4|14
1686108300000|2023-06-07 03:25:00|995.6|993.6|995.3|993.3|995.6|993.6|995.2|993.2|38
1686108600000|2023-06-07 03:30:00|995.4|993.4|995.4|993.4|995.8|993.8|995.3|993.3|43
1686108900000|2023-06-07 03:35:00|995.5|993.5|995.6|993.6|995.6|993.6|995.5|993.5|6
1686109200000|2023-06-07 03:40:00|995.8|993.8|995.9|993.9|996|994|995.8|993.8|17
1686109500000|2023-06-07 03:45:00|995.8|993.8|996|994|996.1|994.1|995.8|993.8|17
1686109800000|2023-06-07 03:50:00|995.9|993.9|996.1|994.1|996.3|994.3|995.8|993.8|17
1686110100000|2023-06-07 03:55:00|996.2|994.2|996.4|994.4|996.5|994.5|996.2|994.2|19
1686110400000|2023-06-07 04:00:00|996.3|994.3|996.4|994.4|996.4|994.4|996.2|994.2|15
1686110700000|2023-06-07 04:05:00|996.3|994.3|996.3|994.3|996.6|994.6|996.3|994.3|29
1686111000000|2023-06-07 04:10:00|996.4|994.4|996.3|994.3|996.4|994.4|996.3|994.3|11
1686111300000|2023-06-07 04:15:00|996.5|994.5|996.7|994.7|996.7|994.7|996.5|994.5|14
1686111600000|2023-06-07 04:20:00|996.5|994.5|996.5|994.5|996.5|994.5|996.5|994.5|17
1686111900000|2023-06-07 04:25:00|996.3|994.3|996.1|994.1|996.4|994.4|996.1|994.1|25
1686112200000|2023-06-07 04:30:00|996.2|994.2|996|994|996.2|994.2|995.9|993.9|30
1686112500000|2023-06-07 04:35:00|995.9|993.9|995.9|993.9|995.9|993.9|995.8|993.8|16
1686112800000|2023-06-07 04:40:00|995.8|993.8|996.2|994.2|996.4|994.4|995.8|993.8|49
1686113100000|2023-06-07 04:45:00|996.1|994.1|996.6|994.6|996.6|994.6|996.1|994.1|82
1686113400000|2023-06-07 04:50:00|996.4|994.4|996.3|994.3|996.5|994.5|996|994|31
1686113700000|2023-06-07 04:55:00|996.5|994.5|996.4|994.4|996.5|994.5|996.4|994.4|7
1686114000000|2023-06-07 05:00:00|996.6|994.6|996.7|994.7|996.7|994.7|995.7|993.7|78
1686114300000|2023-06-07 05:05:00|996.5|994.5|996.3|994.3|997|995|996.2|994.2|35
1686114600000|2023-06-07 05:10:00|996.4|994.4|997.5|995.5|997.7|995.7|996.4|994.4|68
1686114900000|2023-06-07 05:15:00|997.4|995.4|996|994|997.6|995.6|996|994|85
1686115200000|2023-06-07 05:20:00|995.9|993.9|995.9|993.9|996.6|994.6|995.8|993.8|48
1686115500000|2023-06-07 05:25:00|996.1|994.1|995.7|993.7|996.1|994.1|995.6|993.6|64
1686115800000|2023-06-07 05:30:00|995.9|993.9|996.7|994.7|996.7|994.7|995.9|993.9|51
1686116100000|2023-06-07 05:35:00|996.5|994.5|996|994|996.5|994.5|996|994|42
1686116400000|2023-06-07 05:40:00|996.1|994.1|996.1|994.1|996.2|994.2|995.8|993.8|32
1686116700000|2023-06-07 05:45:00|996|994|995.2|993.2|996|994|995|993|37
1686117000000|2023-06-07 05:50:00|995.3|993.3|995.6|993.6|995.8|993.8|995.2|993.2|64
1686117300000|2023-06-07 05:55:00|995.5|993.5|995.6|993.6|995.6|993.6|995.3|993.3|95
1686117600000|2023-06-07 06:00:00|995.5|993.5|995.3|993.3|995.9|993.9|995.2|993.2|106
1686117900000|2023-06-07 06:05:00|995.1|993.1|995.3|993.3|995.4|993.4|994.9|992.9|70
1686118200000|2023-06-07 06:10:00|995.1|993.1|995|993|995.3|993.3|994.9|992.9|90
1686118500000|2023-06-07 06:15:00|995.1|993.1|994.9|992.9|995.3|993.3|994.7|992.7|85
1686118800000|2023-06-07 06:20:00|994.8|992.8|994.5|992.5|995.1|993.1|994.4|992.4|360
1686119100000|2023-06-07 06:25:00|994.8|992.8|994.6|992.6|994.8|992.8|994.2|992.2|319
1686119400000|2023-06-07 06:30:00|994.7|992.7|994.1|992.1|994.9|992.9|993.8|991.8|118
1686119700000|2023-06-07 06:35:00|994|992|993.8|991.8|994|992|993.1|991.1|130
1686120000000|2023-06-07 06:40:00|993.9|991.9|994.1|992.1|994.2|992.2|993.7|991.7|113
1686120300000|2023-06-07 06:45:00|994|992|994.2|992.2|994.6|992.6|994|992|276
1686120600000|2023-06-07 06:50:00|994.3|992.3|994.6|992.6|994.7|992.7|994.3|992.3|125
1686120900000|2023-06-07 06:55:00|994.7|992.7|995.2|993.2|995.3|993.3|994.7|992.7|388
1686121200000|2023-06-07 07:00:00|995.3|993.3|995.3|993.3|995.5|993.5|994.8|992.8|660
1686121500000|2023-06-07 07:05:00|995.5|993.5|994.7|992.7|995.8|993.8|994.7|992.7|823
1686121800000|2023-06-07 07:10:00|994.8|992.8|995.1|993.1|995.1|993.1|994.7|992.7|149
1686122100000|2023-06-07 07:15:00|995.2|993.2|995.4|993.4|995.4|993.4|995|993|136
1686122400000|2023-06-07 07:20:00|995.3|993.3|995.6|993.6|995.7|993.7|995.2|993.2|198
1686122700000|2023-06-07 07:25:00|995.5|993.5|995.2|993.2|995.5|993.5|995|993|168
1686123000000|2023-06-07 07:30:00|995.1|993.1|995.2|993.2|995.5|993.5|995.1|993.1|243
1686123300000|2023-06-07 07:35:00|995.3|993.3|994.9|992.9|995.4|993.4|994.8|992.8|247
1686123600000|2023-06-07 07:40:00|994.8|992.8|995.3|993.3|995.4|993.4|994.6|992.6|156
1686123900000|2023-06-07 07:45:00|995.4|993.4|995.1|993.1|995.6|993.6|995.1|993.1|172
1686124200000|2023-06-07 07:50:00|995.2|993.2|995.8|993.8|995.9|993.9|995.2|993.2|235
1686124500000|2023-06-07 07:55:00|995.9|993.9|995.7|993.7|995.9|993.9|995.5|993.5|174
1686124800000|2023-06-07 08:00:00|995.8|993.8|995.7|993.7|995.9|993.9|995.5|993.5|505
1686125100000|2023-06-07 08:05:00|995.6|993.6|995.2|993.2|995.7|993.7|995.2|993.2|753
1686125400000|2023-06-07 08:10:00|995.1|993.1|996|994|996.1|994.1|994.8|992.8|502
1686125700000|2023-06-07 08:15:00|996.1|994.1|995.8|993.8|996.1|994.1|995.7|993.7|213
1686126000000|2023-06-07 08:20:00|995.9|993.9|995.4|993.4|996|994|995.4|993.4|130
1686126300000|2023-06-07 08:25:00|995.3|993.3|995.6|993.6|995.6|993.6|995.3|993.3|155
1686126600000|2023-06-07 08:30:00|995.5|993.5|995.6|993.6|995.8|993.8|995.4|993.4|199
1686126900000|2023-06-07 08:35:00|995.5|993.5|995.7|993.7|995.8|993.8|995.4|993.4|147
1686127200000|2023-06-07 08:40:00|995.8|993.8|995.9|993.9|996.2|994.2|995.8|993.8|66
1686127500000|2023-06-07 08:45:00|996|994|996|994|996.1|994.1|995.8|993.8|79
1686127800000|2023-06-07 08:50:00|996.1|994.1|996|994|996.3|994.3|996|994|45
1686128100000|2023-06-07 08:55:00|996.1|994.1|996.4|994.4|996.5|994.5|996.1|994.1|64
1686128400000|2023-06-07 09:00:00|996.5|994.5|996.5|994.5|996.5|994.5|996.2|994.2|221
1686128700000|2023-06-07 09:05:00|996.6|994.6|996.2|994.2|996.6|994.6|996|994|202
1686129000000|2023-06-07 09:10:00|996.1|994.1|996.9|994.9|996.9|994.9|996.1|994.1|440
1686129300000|2023-06-07 09:15:00|997|995|996.5|994.5|997.1|995.1|996.4|994.4|164
1686129600000|2023-06-07 09:20:00|996.4|994.4|996.9|994.9|996.9|994.9|996.4|994.4|153
1686129900000|2023-06-07 09:25:00|997|995|997.1|995.1|997.2|995.2|996.8|994.8|254
1686130200000|2023-06-07 09:30:00|997.2|995.2|997|995|997.4|995.4|996.9|994.9|189
1686130500000|2023-06-07 09:35:00|997.1|995.1|997|995|997.2|995.2|997|995|97
1686130800000|2023-06-07 09:40:00|996.9|994.9|997.2|995.2|997.2|995.2|996.8|994.8|91
1686131100000|2023-06-07 09:45:00|997.3|995.3|996.9|994.9|997.4|995.4|996.9|994.9|120
1686131400000|2023-06-07 09:50:00|997|995|997.1|995.1|997.2|995.2|996.8|994.8|104
1686131700000|2023-06-07 09:55:00|997|995|997.1|995.1|997.2|995.2|997|995|122
1686132000000|2023-06-07 10:00:00|997|995|997.6|995.6|997.6|995.6|997|995|117
1686132300000|2023-06-07 10:05:00|997.5|995.5|997.7|995.7|997.9|995.9|997.4|995.4|123
1686132600000|2023-06-07 10:10:00|997.6|995.6|997.8|995.8|997.8|995.8|997.5|995.5|118
1686132900000|2023-06-07 10:15:00|997.7|995.7|998.2|996.2|998.2|996.2|997.7|995.7|240
1686133200000|2023-06-07 10:20:00|998.1|996.1|998|996|998.2|996.2|997.8|995.8|137
1686133500000|2023-06-07 10:25:00|997.9|995.9|998.1|996.1|998.3|996.3|997.9|995.9|517
1686133800000|2023-06-07 10:30:00|998.2|996.2|998.1|996.1|998.2|996.2|998|996|113
1686134100000|2023-06-07 10:35:00|998.2|996.2|998.4|996.4|998.5|996.5|998.2|996.2|161
1686134400000|2023-06-07 10:40:00|998.3|996.3|998.5|996.5|998.6|996.6|998.1|996.1|289
1686134700000|2023-06-07 10:45:00|998.6|996.6|999.1|997.1|999.1|997.1|998.6|996.6|220
1686135000000|2023-06-07 10:50:00|999|997|999.3|997.3|999.3|997.3|998.7|996.7|462
1686135300000|2023-06-07 10:55:00|999.2|997.2|999|997|999.2|997.2|998.8|996.8|167
1686135600000|2023-06-07 11:00:00|999.1|997.1|999.1|997.1|999.2|997.2|999.1|997.1|372
1686135900000|2023-06-07 11:05:00|999.2|997.2|999.4|997.4|999.5|997.5|999.1|997.1|130
1686136200000|2023-06-07 11:10:00|999.3|997.3|998.9|996.9|999.4|997.4|998.8|996.8|333
1686136500000|2023-06-07 11:15:00|999|997|998.9|996.9|999.2|997.2|998.9|996.9|90
1686136800000|2023-06-07 11:20:00|998.8|996.8|998.9|996.9|998.9|996.9|998.7|996.7|131
1686137100000|2023-06-07 11:25:00|999|997|999|997|999.1|997.1|999|997|139
1686137400000|2023-06-07 11:30:00|999.1|997.1|999.2|997.2|999.2|997.2|999|997|181
1686137700000|2023-06-07 11:35:00|999.3|997.3|999.2|997.2|999.6|997.6|999.2|997.2|175
1686138000000|2023-06-07 11:40:00|999.3|997.3|999.3|997.3|999.5|997.5|999.3|997.3|160
1686138300000|2023-06-07 11:45:00|999.2|997.2|999.8|997.8|999.8|997.8|999.1|997.1|176
1686138600000|2023-06-07 11:50:00|999.7|997.7|999.6|997.6|999.8|997.8|999.5|997.5|301
1686138900000|2023-06-07 11:55:00|999.7|997.7|999.6|997.6|999.8|997.8|999.5|997.5|300
1686139200000|2023-06-07 12:00:00|999.5|997.5|999.7|997.7|999.9|997.9|999.5|997.5|289
1686139500000|2023-06-07 12:05:00|999.6|997.6|999.3|997.3|999.6|997.6|999.3|997.3|189
1686139800000|2023-06-07 12:10:00|999.2|997.2|999.2|997.2|999.3|997.3|999.2|997.2|106
1686140100000|2023-06-07 12:15:00|999.1|997.1|999.6|997.6|999.6|997.6|999|997|277
1686140400000|2023-06-07 12:20:00|999.5|997.5|999.2|997.2|999.6|997.6|999.1|997.1|395
1686140700000|2023-06-07 12:25:00|999.1|997.1|998.5|996.5|999.1|997.1|998.4|996.4|473
1686141000000|2023-06-07 12:30:00|998.6|996.6|998.7|996.7|998.9|996.9|998.3|996.3|284
1686141300000|2023-06-07 12:35:00|998.6|996.6|998.6|996.6|998.8|996.8|998.5|996.5|355
1686141600000|2023-06-07 12:40:00|998.5|996.5|998.6|996.6|998.8|996.8|998.4|996.4|382
1686141900000|2023-06-07 12:45:00|998.5|996.5|998.8|996.8|998.9|996.9|998.5|996.5|230
1686142200000|2023-06-07 12:50:00|998.7|996.7|999|997|999.1|997.1|998.7|996.7|469
1686142500000|2023-06-07 12:55:00|999.1|997.1|999.4|997.4|999.4|997.4|998.8|996.8|463
1686142800000|2023-06-07 13:00:00|999.3|997.3|999|997|999.4|997.4|998.9|996.9|406
1686143100000|2023-06-07 13:05:00|999.1|997.1|999.2|997.2|999.4|997.4|999|997|379
1686143400000|2023-06-07 13:10:00|999.1|997.1|999.4|997.4|999.5|997.5|999|997|339
1686143700000|2023-06-07 13:15:00|999.3|997.3|999.7|997.7|999.7|997.7|999.1|997.1|423
1686144000000|2023-06-07 13:20:00|999.8|997.8|999.9|997.9|999.9|997.9|999.6|997.6|265
1686144300000|2023-06-07 13:25:00|999.8|997.8|999.5|997.5|1000|998|999.3|997.3|1395
1686144600000|2023-06-07 13:30:00|998.8|998.3|998.8|998.3|999.4|998.9|997.7|997.2|5450
1686144900000|2023-06-07 13:35:00|998.7|998.2|999.2|998.7|999.8|999.3|998.1|997.6|2942
1686145200000|2023-06-07 13:40:00|999.1|998.6|1000|999.5|1000|999.5|998.9|998.4|2532
1686145500000|2023-06-07 13:45:00|1000.1|999.6|1002.2|1001.7|1002.3|1001.8|1000|999.5|3359
1686145800000|2023-06-07 13:50:00|1002.1|1001.6|1002.6|1002.1|1003|1002.5|1001.9|1001.4|2613
1686146100000|2023-06-07 13:55:00|1002.7|1002.2|1003.5|1003|1003.7|1003.2|1002.6|1002.1|2433
1686146400000|2023-06-07 14:00:00|1003.4|1002.9|1002.6|1002.1|1003.6|1003.1|1002.2|1001.7|2080
1686146700000|2023-06-07 14:05:00|1002.5|1002|1002.2|1001.7|1003.1|1002.6|1001.9|1001.4|1626
1686147000000|2023-06-07 14:10:00|1002.1|1001.6|1003.1|1002.6|1003.5|1003|1002.1|1001.6|1776
1686147300000|2023-06-07 14:15:00|1003.2|1002.7|1002.6|1002.1|1003.3|1002.8|1002.2|1001.7|1606
1686147600000|2023-06-07 14:20:00|1002.5|1002|1000.6|1000.1|1002.5|1002|1000.5|1000|1685
1686147900000|2023-06-07 14:25:00|1000.5|1000|1000.2|999.7|1000.6|1000.1|999.7|999.2|2406
1686148200000|2023-06-07 14:30:00|1000.1|999.6|999.1|998.6|1000.8|1000.3|998.9|998.4|2351
1686148500000|2023-06-07 14:35:00|999|998.5|997.9|997.4|999.2|998.7|997.2|996.7|1533
1686148800000|2023-06-07 14:40:00|998.1|997.6|997|996.5|998.3|997.8|996.8|996.3|1329
1686149100000|2023-06-07 14:45:00|996.9|996.4|997.3|996.8|997.8|997.3|996.8|996.3|957
1686149400000|2023-06-07 14:50:00|997.4|996.9|997.2|996.7|997.6|997.1|996.8|996.3|698
1686149700000|2023-06-07 14:55:00|997.1|996.6|998.1|997.6|998.2|997.7|997|996.5|1422
1686150000000|2023-06-07 15:00:00|998|997.5|998.1|997.6|998.3|997.8|997.5|997|754
1686150300000|2023-06-07 15:05:00|998.2|997.7|998.5|998|998.5|998|997.7|997.2|528
1686150600000|2023-06-07 15:10:00|998.4|997.9|998.8|998.3|998.8|998.3|998|997.5|1615
1686150900000|2023-06-07 15:15:00|998.9|998.4|998.5|998|998.9|998.4|998.4|997.9|1103
1686151200000|2023-06-07 15:20:00|998.4|997.9|998.6|998.1|999|998.5|998.4|997.9|852
1686151500000|2023-06-07 15:25:00|998.7|998.2|999|998.5|999.4|998.9|998.5|998|1328
1686151800000|2023-06-07 15:30:00|999.1|998.6|999.7|999.2|1000|999.5|999|998.5|798
1686152100000|2023-06-07 15:35:00|999.6|999.1|999.1|998.6|999.9|999.4|999.1|998.6|1276
1686152400000|2023-06-07 15:40:00|999.2|998.7|998.2|997.7|999.2|998.7|998.1|997.6|803
1686152700000|2023-06-07 15:45:00|998.3|997.8|998.4|997.9|998.6|998.1|998|997.5|372
1686153000000|2023-06-07 15:50:00|998.3|997.8|997.6|997.1|998.3|997.8|997.3|996.8|521
1686153300000|2023-06-07 15:55:00|997.5|997|997.4|996.9|997.5|997|997.1|996.6|357
1686153600000|2023-06-07 16:00:00|997.5|997|997.9|997.4|998|997.5|997.4|996.9|695
1686153900000|2023-06-07 16:05:00|997.8|997.3|997.8|997.3|997.9|997.4|997.5|997|493
1686154200000|2023-06-07 16:10:00|997.7|997.2|997.1|996.6|997.9|997.4|997.1|996.6|641
1686154500000|2023-06-07 16:15:00|997|996.5|996.4|995.9|997.1|996.6|996.3|995.8|739
1686154800000|2023-06-07 16:20:00|996.5|996|996.3|995.8|996.5|996|995.8|995.3|440
1686155100000|2023-06-07 16:25:00|996.2|995.7|995.5|995|996.3|995.8|995.4|994.9|463
1686155400000|2023-06-07 16:30:00|995.6|995.1|996.1|995.6|996.5|996|995.6|995.1|517
1686155700000|2023-06-07 16:35:00|996|995.5|995.5|995|996.3|995.8|995.3|994.8|782
1686156000000|2023-06-07 16:40:00|995.4|994.9|995.9|995.4|996|995.5|995.4|994.9|486
1686156300000|2023-06-07 16:45:00|996|995.5|996|995.5|996.3|995.8|995.9|995.4|663
1686156600000|2023-06-07 16:50:00|996.1|995.6|995.2|994.7|996.2|995.7|995.1|994.6|733
1686156900000|2023-06-07 16:55:00|995.3|994.8|995.3|994.8|995.6|995.1|995.1|994.6|481
1686157200000|2023-06-07 17:00:00|995.2|994.7|994.8|994.3|995.3|994.8|994.8|994.3|303
1686157500000|2023-06-07 17:05:00|994.7|994.2|995.2|994.7|995.2|994.7|994.3|993.8|566
1686157800000|2023-06-07 17:10:00|995.1|994.6|994.2|993.7|995.3|994.8|994.1|993.6|972
1686158100000|2023-06-07 17:15:00|994.1|993.6|993.7|993.2|994.5|994|993.7|993.2|523
1686158400000|2023-06-07 17:20:00|993.8|993.3|993.8|993.3|993.9|993.4|993.3|992.8|534
1686158700000|2023-06-07 17:25:00|993.9|993.4|994.2|993.7|994.6|994.1|993.8|993.3|399
1686159000000|2023-06-07 17:30:00|994.1|993.6|993.7|993.2|994.2|993.7|993.5|993|274
1686159300000|2023-06-07 17:35:00|993.8|993.3|993.8|993.3|994|993.5|993.7|993.2|286
1686159600000|2023-06-07 17:40:00|993.7|993.2|994.3|993.8|994.3|993.8|993.7|993.2|681
1686159900000|2023-06-07 17:45:00|994.4|993.9|994.1|993.6|994.5|994|994|993.5|592
1686160200000|2023-06-07 17:50:00|994.2|993.7|994.4|993.9|994.4|993.9|994.2|993.7|361
1686160500000|2023-06-07 17:55:00|994.5|994|994.8|994.3|995|994.5|994.5|994|458
1686160800000|2023-06-07 18:00:00|994.9|994.4|995.2|994.7|995.3|994.8|994.8|994.3|858
1686161100000|2023-06-07 18:05:00|995.3|994.8|995.4|994.9|995.5|995|995.3|994.8|707
1686161400000|2023-06-07 18:10:00|995.5|995|995.2|994.7|995.5|995|994.8|994.3|804
1686161700000|2023-06-07 18:15:00|995.1|994.6|995.2|994.7|995.3|994.8|995|994.5|546
1686162000000|2023-06-07 18:20:00|995.3|994.8|995.5|995|995.7|995.2|995.2|994.7|675
1686162300000|2023-06-07 18:25:00|995.4|994.9|995.3|994.8|995.5|995|994.9|994.4|503
1686162600000|2023-06-07 18:30:00|995.2|994.7|994.7|994.2|995.4|994.9|994.6|994.1|923
1686162900000|2023-06-07 18:35:00|994.6|994.1|994.4|993.9|994.6|994.1|994.1|993.6|1336
1686163200000|2023-06-07 18:40:00|994.3|993.8|994.4|993.9|994.6|994.1|994|993.5|714
1686163500000|2023-06-07 18:45:00|994.3|993.8|994.8|994.3|994.9|994.4|994.1|993.6|520
1686163800000|2023-06-07 18:50:00|994.7|994.2|995.2|994.7|995.2|994.7|994.5|994|548
1686164100000|2023-06-07 18:55:00|995.1|994.6|995.2|994.7|995.3|994.8|994.9|994.4|378
1686164400000|2023-06-07 19:00:00|995.3|994.8|995.3|994.8|995.6|995.1|995.3|994.8|559
1686164700000|2023-06-07 19:05:00|995.4|994.9|995|994.5|995.5|995|995|994.5|342
1686165000000|2023-06-07 19:10:00|994.9|994.4|994.7|994.2|994.9|994.4|994.6|994.1|316
1686165300000|2023-06-07 19:15:00|994.8|994.3|994.9|994.4|995.1|994.6|994.7|994.2|308
1686165600000|2023-06-07 19:20:00|995|994.5|995|994.5|995.3|994.8|994.9|994.4|351
1686165900000|2023-06-07 19:25:00|994.9|994.4|994.9|994.4|994.9|994.4|994.4|993.9|316
1686166200000|2023-06-07 19:30:00|994.8|994.3|994.8|994.3|995.2|994.7|994.7|994.2|614
1686166500000|2023-06-07 19:35:00|994.9|994.4|994.6|994.1|995.1|994.6|994.6|994.1|489
1686166800000|2023-06-07 19:40:00|994.5|994|995|994.5|995|994.5|994.3|993.8|640
1686167100000|2023-06-07 19:45:00|994.9|994.4|994.8|994.3|994.9|994.4|994.4|993.9|938
1686167400000|2023-06-07 19:50:00|994.9|994.4|994.3|993.8|995.3|994.8|994.3|993.8|1273
1686167700000|2023-06-07 19:55:00|994.2|993.7|994.6|994.1|994.9|994.4|994.1|993.6|7775
1686168000000|2023-06-07 20:00:00|995|993|995.5|993.5|995.6|993.6|995|993|1086
1686168300000|2023-06-07 20:05:00|995.4|993.4|995.6|993.6|995.6|993.6|995.3|993.3|121
1686168600000|2023-06-07 20:10:00|995.5|993.5|995.7|993.7|995.9|993.9|995.5|993.5|128
1686168900000|2023-06-07 20:15:00|995.6|993.6|995.7|993.7|995.8|993.8|995.6|993.6|90
1686169200000|2023-06-07 20:20:00|995.6|993.6|995.7|993.7|995.7|993.7|995.6|993.6|58
1686169500000|2023-06-07 20:25:00|995.6|993.6|995.8|993.8|995.8|993.8|995.6|993.6|54
1686169800000|2023-06-07 20:30:00|995.7|993.7|995.6|993.6|995.7|993.7|995.6|993.6|6
1686170100000|2023-06-07 20:35:00|||||||||2
1686170400000|2023-06-07 20:40:00|995.7|993.7|995.7|993.7|995.8|993.8|995.7|993.7|22
1686170700000|2023-06-07 20:45:00|||||||||5
1686171000000|2023-06-07 20:50:00|995.8|993.8|995.8|993.8|995.8|993.8|995.8|993.8|2
1686171300000|2023-06-07 20:55:00|995.7|993.7|995.3|993.3|996.2|994.2|995.1|993.1|233
1686171600000|2023-06-07 21:00:00|||||||||2
1686174900000|2023-06-07 21:55:00|996.9|994.9|996.9|994.9|996.9|994.9|996.9|994.9|1
1686175200000|2023-06-07 22:00:00|995.3|993.3|995.4|993.4|995.6|993.6|995.1|993.1|0
1686175500000|2023-06-07 22:05:00|995.5|993.5|995.5|993.5|995.5|993.5|995.4|993.4|0
1686175800000|2023-06-07 22:10:00|995.6|993.6|995.7|993.7|995.8|993.8|995.5|993.5|0
1686176100000|2023-06-07 22:15:00|995.6|993.6|995.8|993.8|995.8|993.8|995.6|993.6|0
1686176400000|2023-06-07 22:20:00|995.7|993.7|995.8|993.8|995.8|993.8|995.7|993.7|0
1686176700000|2023-06-07 22:25:00|995.7|993.7|995.6|993.6|995.7|993.7|995.4|993.4|0
1686177000000|2023-06-07 22:30:00|995.5|993.5|995.4|993.4|995.6|993.6|995.4|993.4|0
1686177300000|2023-06-07 22:35:00|995.3|993.3|995.4|993.4|995.5|993.5|995.2|993.2|0
1686177600000|2023-06-07 22:40:00|995.3|993.3|995|993|995.4|993.4|995|993|0
1686177900000|2023-06-07 22:45:00|995.1|993.1|995|993|995.1|993.1|994.9|992.9|0
1686178200000|2023-06-07 22:50:00|995.1|993.1|995.2|993.2|995.2|993.2|995|993|0
1686178500000|2023-06-07 22:55:00|995.3|993.3|995|993|995.3|993.3|995|993|0
1686178800000|2023-06-07 23:00:00|994.9|992.9|995.1|993.1|995.3|993.3|994.9|992.9|0
1686179100000|2023-06-07 23:05:00|995.2|993.2|995.1|993.1|995.2|993.2|995|993|0
1686179400000|2023-06-07 23:10:00|995|993|995.1|993.1|995.2|993.2|995|993|0
1686179700000|2023-06-07 23:15:00|995.2|993.2|995.1|993.1|995.2|993.2|995.1|993.1|0
1686180000000|2023-06-07 23:20:00|995|993|995.1|993.1|995.1|993.1|995|993|0
1686180300000|2023-06-07 23:25:00|995|993|995|993|995.1|993.1|995|993|0
1686180600000|2023-06-07 23:30:00|995.1|993.1|995.2|993.2|995.3|993.3|995|993|0
1686180900000|2023-06-07 23:35:00|995.1|993.1|995.1|993.1|995.3|993.3|995.1|993.1|0
1686181200000|2023-06-07 23:40:00|995|993|995.1|993.1|995.1|993.1|995|993|0
1686181500000|2023-06-07 23:45:00|995|993|995.1|993.1|995.1|993.1|995|993|0
1686181800000|2023-06-07 23:50:00|995.2|993.2|995.3|993.3|995.4|993.4|995.1|993.1|0
1686182100000|2023-06-07 23:55:00|995.4|993.4|995.4|993.4|995.4|993.4|995.2|993.2|0
1686182400000|2023-06-08 00:00:00|997.2|995.2|995.5|993.5|997.2|995.2|995.3|993.3|31
1686182700000|2023-06-08 00:05:00|995.6|993.6|995.2|993.2|995.7|993.7|994.7|992.7|129
1686183000000|2023-06-08 00:10:00|995.1|993.1|995.3|993.3|995.6|993.6|995|993|162
1686183300000|2023-06-08 00:15:00|995.2|993.2|995.1|993.1|995.2|993.2|994.8|992.8|54
1686183600000|2023-06-08 00:20:00|995.2|993.2|995.2|993.2|995.3|993.3|994.9|992.9|20
1686183900000|2023-06-08 00:25:00|995|993|995.3|993.3|995.4|993.4|995|993|42
1686184200000|2023-06-08 00:30:00|995.4|993.4|995.6|993.6|995.7|993.7|995.4|993.4|49
1686184500000|2023-06-08 00:35:00|995.5|993.5|995.3|993.3|995.5|993.5|995.2|993.2|34
1686184800000|2023-06-08 00:40:00|995.5|993.5|995.5|993.5|995.6|993.6|995.4|993.4|30
1686185100000|2023-06-08 00:45:00|995.4|993.4|995.4|993.4|995.4|993.4|995.1|993.1|41
1686185400000|2023-06-08 00:50:00|995|993|995.1|993.1|995.2|993.2|994.9|992.9|31
1686185700000|2023-06-08 00:55:00|995.4|993.4|995.9|993.9|995.9|993.9|995.3|993.3|9
1686186000000|2023-06-08 01:00:00|995.7|993.7|994.9|992.9|995.9|993.9|994.8|992.8|322
1686186300000|2023-06-08 01:05:00|994.7|992.7|995.2|993.2|995.5|993.5|994.7|992.7|46
1686186600000|2023-06-08 01:10:00|995.4|993.4|995.6|993.6|995.6|993.6|995.3|993.3|5
1686186900000|2023-06-08 01:15:00|995.3|993.3|995.8|993.8|996|994|995.1|993.1|81
1686187200000|2023-06-08 01:20:00|995.6|993.6|996.1|994.1|996.2|994.2|995.6|993.6|19
1686187500000|2023-06-08 01:25:00|996.3|994.3|996.1|994.1|996.5|994.5|995.9|993.9|40
1686187800000|2023-06-08 01:30:00|996.3|994.3|994.8|992.8|996.3|994.3|994.5|992.5|124
1686188100000|2023-06-08 01:35:00|995.6|993.6|993.5|991.5|995.6|993.6|993.5|991.5|35
1686188400000|2023-06-08 01:40:00|993.6|991.6|992.9|990.9|994.6|992.6|992.7|990.7|22
1686188700000|2023-06-08 01:45:00|992.7|990.7|991.3|989.3|992.7|990.7|991.2|989.2|39
1686189000000|2023-06-08 01:50:00|991.4|989.4|991.9|989.9|992|990|991|989|84
1686189300000|2023-06-08 01:55:00|992|990|992.7|990.7|993.3|991.3|992|990|64
1686189600000|2023-06-08 02:00:00|992.8|990.8|993|991|993.3|991.3|991.9|989.9|34
1686189900000|2023-06-08 02:05:00|993.6|991.6|993.3|991.3|993.9|991.9|992.9|990.9|26
1686190200000|2023-06-08 02:10:00|993.1|991.1|993|991|993.4|991.4|992.7|990.7|40
1686190500000|2023-06-08 02:15:00|993.1|991.1|993.6|991.6|993.6|991.6|992.6|990.6|46
1686190800000|2023-06-08 02:20:00|993.5|991.5|995.1|993.1|995.2|993.2|993.5|991.5|47
1686191100000|2023-06-08 02:25:00|995|993|994.1|992.1|995|993|994.1|992.1|19
1686191400000|2023-06-08 02:30:00|994.7|992.7|994.3|992.3|994.7|992.7|994|992|38
1686191700000|2023-06-08 02:35:00|994.4|992.4|993.1|991.1|994.4|992.4|992.8|990.8|32
1686192000000|2023-06-08 02:40:00|992.9|990.9|992.9|990.9|992.9|990.9|992.5|990.5|14
1686192300000|2023-06-08 02:45:00|992.8|990.8|994|992|994|992|992.8|990.8|32
1686192600000|2023-06-08 02:50:00|994.2|992.2|993.4|991.4|994.7|992.7|993.4|991.4|46
1686192900000|2023-06-08 02:55:00|993.5|991.5|993.1|991.1|993.6|991.6|992.9|990.9|15
1686193200000|2023-06-08 03:00:00|992.9|990.9|992.9|990.9|992.9|990.9|992.5|990.5|11
1686193500000|2023-06-08 03:05:00|993.7|991.7|992.8|990.8|993.7|991.7|992.7|990.7|17
1686193800000|2023-06-08 03:10:00|992.6|990.6|993|991|993.4|991.4|992.5|990.5|16
1686194100000|2023-06-08 03:15:00|993.7|991.7|993.3|991.3|993.7|991.7|993|991|16
1686194400000|2023-06-08 03:20:00|993.5|991.5|992.7|990.7|993.6|991.6|992.5|990.5|27
1686194700000|2023-06-08 03:25:00|992.8|990.8|992.6|990.6|992.8|990.8|992.6|990.6|6
1686195000000|2023-06-08 03:30:00|992.3|990.3|991.7|989.7|992.3|990.3|991.5|989.5|17
1686195300000|2023-06-08 03:35:00|991.5|989.5|991.5|989.5|991.7|989.7|991.3|989.3|14
1686195600000|2023-06-08 03:40:00|991.3|989.3|991.3|989.3|991.4|989.4|991|989|37
1686195900000|2023-06-08 03:45:00|991.4|989.4|991.8|989.8|991.8|989.8|991.2|989.2|44
1686196200000|2023-06-08 03:50:00|991.7|989.7|991.7|989.7|991.7|989.7|991.5|989.5|12
1686196500000|2023-06-08 03:55:00|992|990|992.3|990.3|992.3|990.3|992|990|12
1686196800000|2023-06-08 04:00:00|992.2|990.2|991.9|989.9|992.4|990.4|991.8|989.8|15
1686197100000|2023-06-08 04:05:00|991.8|989.8|991.5|989.5|991.9|989.9|991.5|989.5|13
1686197400000|2023-06-08 04:10:00|991.7|989.7|991.4|989.4|991.7|989.7|991.4|989.4|5
1686197700000|2023-06-08 04:15:00|991.5|989.5|991.7|989.7|991.7|989.7|991.3|989.3|18
1686198000000|2023-06-08 04:20:00|991.4|989.4|991.4|989.4|991.4|989.4|991.2|989.2|19
1686198300000|2023-06-08 04:25:00|991.2|989.2|991.2|989.2|991.3|989.3|991.2|989.2|10
1686198600000|2023-06-08 04:30:00|991.3|989.3|991|989|991.6|989.6|991|989|50
1686198900000|2023-06-08 04:35:00|991.1|989.1|990.4|988.4|991.1|989.1|990.4|988.4|22
1686199200000|2023-06-08 04:40:00|990.3|988.3|990.4|988.4|990.6|988.6|990.3|988.3|18
1686199500000|2023-06-08 04:45:00|990.2|988.2|990.2|988.2|990.4|988.4|990|988|132
1686199800000|2023-06-08 04:50:00|990.3|988.3|989.8|987.8|990.5|988.5|989.6|987.6|110
1686200100000|2023-06-08 04:55:00|989.7|987.7|990.1|988.1|990.1|988.1|989.7|987.7|162
1686200400000|2023-06-08 05:00:00|990.3|988.3|989.9|987.9|990.3|988.3|989.6|987.6|165
1686200700000|2023-06-08 05:05:00|989.7|987.7|989.8|987.8|990.3|988.3|989.5|987.5|125
1686201000000|2023-06-08 05:10:00|989.9|987.9|990.2|988.2|990.2|988.2|989.6|987.6|102
1686201300000|2023-06-08 05:15:00|990.1|988.1|992|990|992|990|990.1|988.1|180
1686201600000|2023-06-08 05:20:00|992.2|990.2|991.5|989.5|992.2|990.2|991.2|989.2|128
1686201900000|2023-06-08 05:25:00|991.4|989.4|992.9|990.9|993|991|991.2|989.2|118
1686202200000|2023-06-08 05:30:00|993|991|994.4|992.4|994.4|992.4|992.6|990.6|165
1686202500000|2023-06-08 05:35:00|994.3|992.3|993.9|991.9|995.1|993.1|993.9|991.9|111
1686202800000|2023-06-08 05:40:00|993.8|991.8|993.5|991.5|994.7|992.7|993.5|991.5|86
1686203100000|2023-06-08 05:45:00|993.3|991.3|992.6|990.6|993.6|991.6|992.5|990.5|195
1686203400000|2023-06-08 05:50:00|992.5|990.5|992.9|990.9|993.1|991.1|992.5|990.5|277
1686203700000|2023-06-08 05:55:00|992.7|990.7|992.8|990.8|993|991|992.5|990.5|162
1686204000000|2023-06-08 06:00:00|992.7|990.7|992.6|990.6|992.9|990.9|992|990|148
1686204300000|2023-06-08 06:05:00|992.8|990.8|991.9|989.9|992.9|990.9|991.8|989.8|186
1686204600000|2023-06-08 06:10:00|991.8|989.8|991.4|989.4|991.8|989.8|991.3|989.3|198
1686204900000|2023-06-08 06:15:00|991.5|989.5|991.9|989.9|992.1|990.1|991.3|989.3|172
1686205200000|2023-06-08 06:20:00|991.8|989.8|991.1|989.1|991.9|989.9|991.1|989.1|193
1686205500000|2023-06-08 06:25:00|991.2|989.2|991.6|989.6|991.8|989.8|990.9|988.9|248
1686205800000|2023-06-08 06:30:00|991.7|989.7|992.1|990.1|992.4|990.4|991.6|989.6|222
1686206100000|2023-06-08 06:35:00|992|990|992.3|990.3|992.6|990.6|991.6|989.6|229
1686206400000|2023-06-08 06:40:00|992.2|990.2|992.7|990.7|992.8|990.8|992.2|990.2|106
1686206700000|2023-06-08 06:45:00|992.6|990.6|993.3|991.3|993.4|991.4|992.6|990.6|124
1686207000000|2023-06-08 06:50:00|993.2|991.2|993.3|991.3|993.7|991.7|993.1|991.1|256
1686207300000|2023-06-08 06:55:00|993.4|991.4|993.2|991.2|993.4|991.4|993|991|279
1686207600000|2023-06-08 07:00:00|993.3|991.3|993.4|991.4|993.7|991.7|992.5|990.5|594
1686207900000|2023-06-08 07:05:00|993.5|991.5|994|992|994.5|992.5|993.4|991.4|659
1686208200000|2023-06-08 07:10:00|993.9|991.9|994.1|992.1|994.4|992.4|993.7|991.7|385
1686208500000|2023-06-08 07:15:00|994.2|992.2|993.5|991.5|994.3|992.3|993.4|991.4|300
1686208800000|2023-06-08 07:20:00|993.4|991.4|993.7|991.7|993.9|991.9|993.4|991.4|317
1686209100000|2023-06-08 07:25:00|993.8|991.8|993.7|991.7|993.9|991.9|993.4|991.4|286
1686209400000|2023-06-08 07:30:00|993.8|991.8|994.1|992.1|994.4|992.4|993.8|991.8|248
1686209700000|2023-06-08 07:35:00|994|992|994.1|992.1|994.2|992.2|993.8|991.8|244
1686210000000|2023-06-08 07:40:00|994.2|992.2|994.4|992.4|994.7|992.7|994.2|992.2|464
1686210300000|2023-06-08 07:45:00|994.3|992.3|994.6|992.6|994.6|992.6|994.3|992.3|287
1686210600000|2023-06-08 07:50:00|994.5|992.5|994.2|992.2|994.5|992.5|994.1|992.1|345
1686210900000|2023-06-08 07:55:00|994.3|992.3|994.5|992.5|994.7|992.7|994.2|992.2|551
1686211200000|2023-06-08 08:00:00|994.6|992.6|994.9|992.9|995.2|993.2|994.5|992.5|547
1686211500000|2023-06-08 08:05:00|994.8|992.8|995.7|993.7|995.7|993.7|994.6|992.6|556
1686211800000|2023-06-08 08:10:00|995.6|993.6|995|993|995.6|993.6|994.9|992.9|155
1686212100000|2023-06-08 08:15:00|995.1|993.1|995.7|993.7|995.7|993.7|995.1|993.1|174
1686212400000|2023-06-08 08:20:00|995.6|993.6|995.7|993.7|995.7|993.7|995.4|993.4|3504
1686212700000|2023-06-08 08:25:00|995.8|993.8|995.9|993.9|996|994|995.6|993.6|179
1686213000000|2023-06-08 08:30:00|996|994|996.1|994.1|996.2|994.2|995.8|993.8|271
1686213300000|2023-06-08 08:35:00|996|994|995.6|993.6|996.2|994.2|995.6|993.6|231
1686213600000|2023-06-08 08:40:00|995.5|993.5|995.8|993.8|996.1|994.1|995.5|993.5|404
1686213900000|2023-06-08 08:45:00|995.9|993.9|995.3|993.3|996.1|994.1|995.3|993.3|565
1686214200000|2023-06-08 08:50:00|995.4|993.4|995.3|993.3|995.5|993.5|995.3|993.3|352
1686214500000|2023-06-08 08:55:00|995.4|993.4|995.1|993.1|995.5|993.5|995.1|993.1|337
1686214800000|2023-06-08 09:00:00|995|993|995.1|993.1|995.4|993.4|994.8|992.8|467
1686215100000|2023-06-08 09:05:00|995.2|993.2|994.9|992.9|995.2|993.2|994.8|992.8|310
1686215400000|2023-06-08 09:10:00|995|993|994.7|992.7|995.1|993.1|994.7|992.7|214
1686215700000|2023-06-08 09:15:00|994.8|992.8|994.4|992.4|995|993|994.3|992.3|435
1686216000000|2023-06-08 09:20:00|994.5|992.5|994.8|992.8|995.1|993.1|994.4|992.4|138
1686216300000|2023-06-08 09:25:00|994.9|992.9|994.4|992.4|995|993|994.4|992.4|323
1686216600000|2023-06-08 09:30:00|994.5|992.5|994.8|992.8|994.8|992.8|994.5|992.5|771
1686216900000|2023-06-08 09:35:00|994.7|992.7|994.8|992.8|994.9|992.9|994.5|992.5|357
1686217200000|2023-06-08 09:40:00|994.9|992.9|994.8|992.8|995|993|994.7|992.7|95
1686217500000|2023-06-08 09:45:00|994.9|992.9|995|993|995.3|993.3|994.7|992.7|159
1686217800000|2023-06-08 09:50:00|995.1|993.1|995.1|993.1|995.1|993.1|994.9|992.9|112
1686218100000|2023-06-08 09:55:00|995|993|994.9|992.9|995.2|993.2|994.9|992.9|208
1686218400000|2023-06-08 10:00:00|994.8|992.8|994.8|992.8|995|993|994.6|992.6|124
1686218700000|2023-06-08 10:05:00|994.7|992.7|994.9|992.9|995|993|994.6|992.6|211
1686219000000|2023-06-08 10:10:00|995|993|995.1|993.1|995.1|993.1|994.9|992.9|166
1686219300000|2023-06-08 10:15:00|995.2|993.2|995|993|995.3|993.3|995|993|293
1686219600000|2023-06-08 10:20:00|994.9|992.9|995|993|995.1|993.1|994.8|992.8|95
1686219900000|2023-06-08 10:25:00|995.1|993.1|995|993|995.2|993.2|994.9|992.9|181
1686220200000|2023-06-08 10:30:00|994.9|992.9|995.3|993.3|995.3|993.3|994.9|992.9|1117
1686220500000|2023-06-08 10:35:00|995.2|993.2|995.1|993.1|995.5|993.5|995.1|993.1|143
1686220800000|2023-06-08 10:40:00|995|993|994.7|992.7|995|993|994.7|992.7|112
1686221100000|2023-06-08 10:45:00|994.8|992.8|994.8|992.8|994.9|992.9|994.7|992.7|157
1686221400000|2023-06-08 10:50:00|994.7|992.7|994.4|992.4|994.7|992.7|994.3|992.3|336
1686221700000|2023-06-08 10:55:00|994.5|992.5|994|992|994.5|992.5|994|992|234
1686222000000|2023-06-08 11:00:00|994.1|992.1|994|992|994.2|992.2|993.9|991.9|273
1686222300000|2023-06-08 11:05:00|994.1|992.1|993.7|991.7|994.2|992.2|993.5|991.5|1885
1686222600000|2023-06-08 11:10:00|993.8|991.8|994|992|994.1|992.1|993.7|991.7|79
1686222900000|2023-06-08 11:15:00|994.1|992.1|994.2|992.2|994.3|992.3|994|992|55
1686223200000|2023-06-08 11:20:00|994.1|992.1|993.8|991.8|994.1|992.1|993.7|991.7|321
1686223500000|2023-06-08 11:25:00|993.9|991.9|993.8|991.8|994|992|993.7|991.7|120
1686223800000|2023-06-08 11:30:00|993.9|991.9|993.4|991.4|993.9|991.9|993.4|991.4|118
1686224100000|2023-06-08 11:35:00|993.3|991.3|993.9|991.9|993.9|991.9|993.1|991.1|206
1686224400000|2023-06-08 11:40:00|994|992|993.9|991.9|994|992|993.6|991.6|128
1686224700000|2023-06-08 11:45:00|993.8|991.8|993.9|991.9|994|992|993.8|991.8|62
1686225000000|2023-06-08 11:50:00|993.8|991.8|994.3|992.3|994.5|992.5|993.7|991.7|101
1686225300000|2023-06-08 11:55:00|994.4|992.4|994.3|992.3|994.5|992.5|994.2|992.2|93
1686225600000|2023-06-08 12:00:00|994.2|992.2|994.5|992.5|994.7|992.7|994.1|992.1|120
1686225900000|2023-06-08 12:05:00|994.4|992.4|994.2|992.2|994.5|992.5|994.1|992.1|320
1686226200000|2023-06-08 12:10:00|994.1|992.1|993.9|991.9|994.1|992.1|993.9|991.9|81
1686226500000|2023-06-08 12:15:00|993.8|991.8|993.9|991.9|994.1|992.1|993.6|991.6|510
1686226800000|2023-06-08 12:20:00|993.8|991.8|993.9|991.9|993.9|991.9|993.7|991.7|137
1686227100000|2023-06-08 12:25:00|994|992|993.6|991.6|994.3|992.3|993.5|991.5|292
1686227400000|2023-06-08 12:30:00|993.8|991.8|995.3|993.3|995.4|993.4|993.5|991.5|1807
1686227700000|2023-06-08 12:35:00|995.4|993.4|995.8|993.8|996.3|994.3|995.4|993.4|916
1686228000000|2023-06-08 12:40:00|995.9|993.9|995.3|993.3|995.9|993.9|995.3|993.3|139
1686228300000|2023-06-08 12:45:00|995.4|993.4|995.2|993.2|995.5|993.5|995|993|94
1686228600000|2023-06-08 12:50:00|995.3|993.3|995.2|993.2|995.4|993.4|995|993|51
1686228900000|2023-06-08 12:55:00|995.3|993.3|995.5|993.5|995.9|993.9|995.3|993.3|172
1686229200000|2023-06-08 13:00:00|995.8|993.8|995.4|993.4|995.8|993.8|995.2|993.2|210
1686229500000|2023-06-08 13:05:00|995.3|993.3|995.3|993.3|995.6|993.6|995.2|993.2|3179
1686229800000|2023-06-08 13:10:00|995.4|993.4|995.3|993.3|995.5|993.5|995.1|993.1|203
1686230100000|2023-06-08 13:15:00|995.2|993.2|994.9|992.9|995.4|993.4|994.9|992.9|376
1686230400000|2023-06-08 13:20:00|995|993|995.5|993.5|995.5|993.5|994.9|992.9|814
1686230700000|2023-06-08 13:25:00|995.4|993.4|995.1|993.1|995.5|993.5|995|993|787
1686231000000|2023-06-08 13:30:00|994.4|993.9|996.1|995.6|997.2|996.7|994.4|993.9|5268
1686231300000|2023-06-08 13:35:00|996.2|995.7|996.6|996.1|997.6|997.1|996|995.5|2579
1686231600000|2023-06-08 13:40:00|996.7|996.2|997.4|996.9|997.9|997.4|996.4|995.9|1701
1686231900000|2023-06-08 13:45:00|997.5|997|996|995.5|997.5|997|995.9|995.4|987
1686232200000|2023-06-08 13:50:00|996.1|995.6|996|995.5|997.1|996.6|995.9|995.4|991
1686232500000|2023-06-08 13:55:00|996.1|995.6|997.1|996.6|997.6|997.1|995.9|995.4|934
1686232800000|2023-06-08 14:00:00|997.2|996.7|997.7|997.2|997.8|997.3|996.9|996.4|1618
1686233100000|2023-06-08 14:05:00|997.6|997.1|998.1|997.6|998.5|998|997.6|997.1|2131
1686233400000|2023-06-08 14:10:00|998|997.5|998.5|998|998.5|998|997.8|997.3|686
1686233700000|2023-06-08 14:15:00|998.4|997.9|998.1|997.6|998.6|998.1|997.9|997.4|771
1686234000000|2023-06-08 14:20:00|998.2|997.7|998.5|998|998.6|998.1|997.9|997.4|515
1686234300000|2023-06-08 14:25:00|998.4|997.9|998.5|998|998.8|998.3|998.1|997.6|765
1686234600000|2023-06-08 14:30:00|998.6|998.1|998.2|997.7|999|998.5|998.2|997.7|1183
1686234900000|2023-06-08 14:35:00|998.3|997.8|998|997.5|998.5|998|997.5|997|990
1686235200000|2023-06-08 14:40:00|998.1|997.6|998.3|997.8|998.6|998.1|998|997.5|511
1686235500000|2023-06-08 14:45:00|998.4|997.9|998.1|997.6|998.5|998|997.9|997.4|924
1686235800000|2023-06-08 14:50:00|998.2|997.7|998.4|997.9|998.7|998.2|998.1|997.6|1604
1686236100000|2023-06-08 14:55:00|998.5|998|998.9|998.4|998.9|998.4|998.4|997.9|475
1686236400000|2023-06-08 15:00:00|998.8|998.3|998.9|998.4|999.1|998.6|998.7|998.2|950
1686236700000|2023-06-08 15:05:00|998.8|998.3|999.4|998.9|999.5|999|998.7|998.2|666
1686237000000|2023-06-08 15:10:00|999.6|999.1|999.6|999.1|999.8|999.3|999.2|998.7|674
1686237300000|2023-06-08 15:15:00|999.9|999.4|999.6|999.1|999.9|999.4|999.5|999|298
1686237600000|2023-06-08 15:20:00|999.7|999.2|1000.1|999.6|1000.1|999.6|999.7|999.2|441
1686237900000|2023-06-08 15:25:00|1000|999.5|1000.6|1000.1|1000.6|1000.1|999.5|999|961
1686238200000|2023-06-08 15:30:00|1000.5|1000|1000.2|999.7|1000.8|1000.3|1000.2|999.7|1008
1686238500000|2023-06-08 15:35:00|1000.1|999.6|999.7|999.2|1000.2|999.7|999.5|999|817
1686238800000|2023-06-08 15:40:00|999.8|999.3|999.7|999.2|1000|999.5|999.7|999.2|766
1686239100000|2023-06-08 15:45:00|999.8|999.3|999.4|998.9|999.8|999.3|999|998.5|2756
1686239400000|2023-06-08 15:50:00|999.5|999|1000.1|999.6|1000.1|999.6|999.3|998.8|1036
1686239700000|2023-06-08 15:55:00|1000|999.5|999.9|999.4|1000.4|999.9|999.8|999.3|553
1686240000000|2023-06-08 16:00:00|999.8|999.3|999.8|999.3|999.8|999.3|999.3|998.8|254
1686240300000|2023-06-08 16:05:00|999.7|999.2|999.5|999|1000|999.5|999.4|998.9|325
1686240600000|2023-06-08 16:10:00|999.4|998.9|999.9|999.4|1000.1|999.6|999.4|998.9|294
1686240900000|2023-06-08 16:15:00|1000|999.5|1000.2|999.7|1000.4|999.9|999.8|999.3|478
1686241200000|2023-06-08 16:20:00|1000.3|999.8|1000.9|1000.4|1001|1000.5|1000.3|999.8|557
1686241500000|2023-06-08 16:25:00|1000.8|1000.3|1001.5|1001|1001.6|1001.1|1000.8|1000.3|723
1686241800000|2023-06-08 16:30:00|1001.6|1001.1|1001.2|1000.7|1001.6|1001.1|1001|1000.5|341
1686242100000|2023-06-08 16:35:00|1001.1|1000.6|1001.1|1000.6|1001.2|1000.7|1000.7|1000.2|504
1686242400000|2023-06-08 16:40:00|1001|1000.5|1001.3|1000.8|1001.4|1000.9|1000.8|1000.3|313
1686242700000|2023-06-08 16:45:00|1001.4|1000.9|1001|1000.5|1001.4|1000.9|1000.9|1000.4|499
1686243000000|2023-06-08 16:50:00|1000.9|1000.4|1001.4|1000.9|1001.4|1000.9|1000.8|1000.3|252
1686243300000|2023-06-08 16:55:00|1001.3|1000.8|1001.6|1001.1|1001.6|1001.1|1001.3|1000.8|250
1686243600000|2023-06-08 17:00:00|1001.5|1001|1001.5|1001|1001.8|1001.3|1001.5|1001|470
1686243900000|2023-06-08 17:05:00|1001.6|1001.1|1001.1|1000.6|1001.6|1001.1|1001.1|1000.6|361
1686244200000|2023-06-08 17:10:00|1001.2|1000.7|1000.9|1000.4|1001.2|1000.7|1000.6|1000.1|395
1686244500000|2023-06-08 17:15:00|1001|1000.5|1001.3|1000.8|1001.3|1000.8|1000.8|1000.3|896
1686244800000|2023-06-08 17:20:00|1001.2|1000.7|1000.5|1000|1001.2|1000.7|1000.4|999.9|688
1686245100000|2023-06-08 17:25:00|1000.6|1000.1|1000.8|1000.3|1000.8|1000.3|1000.4|999.9|264
1686245400000|2023-06-08 17:30:00|1000.9|1000.4|1000.7|1000.2|1001.1|1000.6|1000.5|1000|259
1686245700000|2023-06-08 17:35:00|1000.8|1000.3|1000.5|1000|1000.9|1000.4|1000.5|1000|196
1686246000000|2023-06-08 17:40:00|1000.6|1000.1|1000.3|999.8|1000.6|1000.1|1000.3|999.8|301
1686246300000|2023-06-08 17:45:00|1000.2|999.7|999.9|999.4|1000.2|999.7|999.5|999|208
1686246600000|2023-06-08 17:50:00|1000|999.5|1000.4|999.9|1000.7|1000.2|1000|999.5|920
1686246900000|2023-06-08 17:55:00|1000.3|999.8|1000.5|1000|1000.6|1000.1|1000.3|999.8|428
1686247200000|2023-06-08 18:00:00|1000.6|1000.1|1000.7|1000.2|1000.7|1000.2|1000.4|999.9|471
1686247500000|2023-06-08 18:05:00|1000.8|1000.3|1000.4|999.9|1000.8|1000.3|1000.2|999.7|322
1686247800000|2023-06-08 18:10:00|1000.3|999.8|1000.4|999.9|1000.5|1000|1000.1|999.6|1025
1686248100000|2023-06-08 18:15:00|1000.5|1000|1000.7|1000.2|1000.9|1000.4|1000.5|1000|685
1686248400000|2023-06-08 18:20:00|1000.8|1000.3|1000.8|1000.3|1001|1000.5|1000.7|1000.2|374
1686248700000|2023-06-08 18:25:00|1000.9|1000.4|1001.1|1000.6|1001.2|1000.7|1000.8|1000.3|2523
1686249000000|2023-06-08 18:30:00|1001.2|1000.7|1001.1|1000.6|1001.5|1001|1001|1000.5|633
1686249300000|2023-06-08 18:35:00|1001|1000.5|1001.2|1000.7|1001.4|1000.9|1001|1000.5|393
1686249600000|2023-06-08 18:40:00|1001.3|1000.8|1001.7|1001.2|1001.7|1001.2|1001.3|1000.8|502
1686249900000|2023-06-08 18:45:00|1001.6|1001.1|1001.4|1000.9|1001.6|1001.1|1001.2|1000.7|662
1686250200000|2023-06-08 18:50:00|1001.3|1000.8|1001.2|1000.7|1001.3|1000.8|1001|1000.5|672
1686250500000|2023-06-08 18:55:00|1001.3|1000.8|1001.4|1000.9|1001.4|1000.9|1001.1|1000.6|430
1686250800000|2023-06-08 19:00:00|1001.5|1001|1001.3|1000.8|1001.5|1001|1001.2|1000.7|531
1686251100000|2023-06-08 19:05:00|1001.2|1000.7|1001|1000.5|1001.3|1000.8|1001|1000.5|560
1686251400000|2023-06-08 19:10:00|1001.1|1000.6|1001.1|1000.6|1001.4|1000.9|1001|1000.5|559
1686251700000|2023-06-08 19:15:00|1001.2|1000.7|1000.8|1000.3|1001.2|1000.7|1000.7|1000.2|582
1686252000000|2023-06-08 19:20:00|1000.9|1000.4|1001.3|1000.8|1001.3|1000.8|1000.8|1000.3|430
1686252300000|2023-06-08 19:25:00|1001.2|1000.7|1000.9|1000.4|1001.2|1000.7|1000.7|1000.2|568
1686252600000|2023-06-08 19:30:00|1000.8|1000.3|1000.7|1000.2|1001|1000.5|1000.7|1000.2|782
1686252900000|2023-06-08 19:35:00|1000.8|1000.3|1001|1000.5|1001.1|1000.6|1000.8|1000.3|532
1686253200000|2023-06-08 19:40:00|1000.9|1000.4|1001.4|1000.9|1001.5|1001|1000.9|1000.4|847
1686253500000|2023-06-08 19:45:00|1001.3|1000.8|1001.4|1000.9|1001.6|1001.1|1001.1|1000.6|953
1686253800000|2023-06-08 19:50:00|1001.5|1001|1001.4|1000.9|1001.6|1001.1|1001.4|1000.9|1510
1686254100000|2023-06-08 19:55:00|1001.3|1000.8|1001.2|1000.7|1001.5|1001|1001.1|1000.6|8284
1686254400000|2023-06-08 20:00:00|1001.8|999.8|1001.7|999.7|1001.9|999.9|1001.5|999.5|693
1686254700000|2023-06-08 20:05:00|1001.8|999.8|1001.5|999.5|1002|1000|1001.5|999.5|260
1686255000000|2023-06-08 20:10:00|1001.4|999.4|1001.5|999.5|1001.8|999.8|1001.3|999.3|164
1686255300000|2023-06-08 20:15:00|1001.6|999.6|1001.8|999.8|1001.9|999.9|1001.6|999.6|157
1686255900000|2023-06-08 20:25:00|1001.6|999.6|1001.6|999.6|1001.7|999.7|1001.6|999.6|14
1686256200000|2023-06-08 20:30:00|1001.7|999.7|1001.8|999.8|1001.9|999.9|1001.7|999.7|11
1686256500000|2023-06-08 20:35:00|1001.9|999.9|1001.9|999.9|1001.9|999.9|1001.9|999.9|15
1686257100000|2023-06-08 20:45:00|1002|1000|1002.4|1000.4|1002.4|1000.4|1002|1000|333
1686257400000|2023-06-08 20:50:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1002.1|1000.1|33
1686257700000|2023-06-08 20:55:00|1002.1|1000.1|1002.4|1000.4|1002.5|1000.5|1002|1000|154
1686258000000|2023-06-08 21:00:00|1001.4|999.4|1002.6|1000.6|1002.6|1000.6|1001.4|999.4|4
1686261600000|2023-06-08 22:00:00|1002.2|1000.2|1001.8|999.8|1002.2|1000.2|1001.8|999.8|0
1686261900000|2023-06-08 22:05:00|1001.9|999.9|1001.7|999.7|1001.9|999.9|1001.6|999.6|0
1686262200000|2023-06-08 22:10:00|1001.8|999.8|1001.7|999.7|1001.9|999.9|1001.7|999.7|0
1686262500000|2023-06-08 22:15:00|1001.8|999.8|1001.8|999.8|1001.9|999.9|1001.7|999.7|0
1686262800000|2023-06-08 22:20:00|1001.9|999.9|1001.8|999.8|1001.9|999.9|1001.7|999.7|0
1686263100000|2023-06-08 22:25:00|1001.7|999.7|1001.7|999.7|1001.7|999.7|1001.7|999.7|0
1686263400000|2023-06-08 22:30:00|1001.8|999.8|1001.9|999.9|1001.9|999.9|1001.8|999.8|0
1686263700000|2023-06-08 22:35:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1686264000000|2023-06-08 22:40:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1686264300000|2023-06-08 22:45:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1686264900000|2023-06-08 22:55:00|1002|1000|1002|1000|1002|1000|1002|1000|0
1686265200000|2023-06-08 23:00:00|1001.9|999.9|1002|1000|1002|1000|1001.9|999.9|0
1686265500000|2023-06-08 23:05:00|1002.1|1000.1|1002|1000|1002.1|1000.1|1001.9|999.9|0
1686265800000|2023-06-08 23:10:00|1001.9|999.9|1001.9|999.9|1002|1000|1001.9|999.9|0
1686266400000|2023-06-08 23:20:00|1001.8|999.8|1001.6|999.6|1001.9|999.9|1001.6|999.6|0
1686266700000|2023-06-08 23:25:00|1001.7|999.7|1001.7|999.7|1001.7|999.7|1001.7|999.7|0
1686267000000|2023-06-08 23:30:00|1001.8|999.8|1001.8|999.8|1001.8|999.8|1001.7|999.7|0
1686267300000|2023-06-08 23:35:00|1001.7|999.7|1001.9|999.9|1001.9|999.9|1001.7|999.7|0
1686267600000|2023-06-08 23:40:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1686267900000|2023-06-08 23:45:00|1001.8|999.8|1001.7|999.7|1001.9|999.9|1001.7|999.7|0
1686268200000|2023-06-08 23:50:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.6|999.6|0
1686268500000|2023-06-08 23:55:00|1001.6|999.6|1001.6|999.6|1001.7|999.7|1001.5|999.5|0
1686268800000|2023-06-09 00:00:00|1001.5|999.5|1000.6|998.6|1001.7|999.7|1000.6|998.6|9
1686269100000|2023-06-09 00:05:00|1000.7|998.7|1000.5|998.5|1000.7|998.7|1000|998|70
1686269400000|2023-06-09 00:10:00|1000.6|998.6|1001.2|999.2|1001.2|999.2|1000.6|998.6|7
1686269700000|2023-06-09 00:15:00|1001.1|999.1|1001.1|999.1|1001.2|999.2|1000.6|998.6|24
1686270000000|2023-06-09 00:20:00|1001|999|1001.8|999.8|1001.9|999.9|1000.9|998.9|24
1686270300000|2023-06-09 00:25:00|1001.9|999.9|1001.4|999.4|1001.9|999.9|1001.3|999.3|12
1686270600000|2023-06-09 00:30:00|1001.3|999.3|1001.4|999.4|1001.4|999.4|1001.2|999.2|12
1686270900000|2023-06-09 00:35:00|1001.2|999.2|1001.6|999.6|1001.7|999.7|1001|999|22
1686271200000|2023-06-09 00:40:00|1001.3|999.3|1000.9|998.9|1001.4|999.4|1000.9|998.9|9
1686271500000|2023-06-09 00:45:00|1000.8|998.8|1001.4|999.4|1001.4|999.4|1000.5|998.5|30
1686271800000|2023-06-09 00:50:00|1001.2|999.2|1001.1|999.1|1001.2|999.2|1000.9|998.9|9
1686272100000|2023-06-09 00:55:00|1000.7|998.7|1000.2|998.2|1000.7|998.7|1000.2|998.2|19
1686272400000|2023-06-09 01:00:00|1000.3|998.3|1000.6|998.6|1001.1|999.1|1000.3|998.3|82
1686272700000|2023-06-09 01:05:00|1000.4|998.4|1001|999|1001.1|999.1|1000.2|998.2|20
1686273000000|2023-06-09 01:10:00|1000.8|998.8|1000.9|998.9|1001.3|999.3|1000.8|998.8|46
1686273300000|2023-06-09 01:15:00|1001|999|1000.2|998.2|1001.2|999.2|1000.1|998.1|65
1686273600000|2023-06-09 01:20:00|1000.3|998.3|1001.3|999.3|1001.3|999.3|1000.2|998.2|24
1686273900000|2023-06-09 01:25:00|1001|999|1000.8|998.8|1001.1|999.1|1000.6|998.6|20
1686274200000|2023-06-09 01:30:00|1000.9|998.9|1001.9|999.9|1002.5|1000.5|1000.9|998.9|91
1686274500000|2023-06-09 01:35:00|1002.7|1000.7|1002.6|1000.6|1002.9|1000.9|1001.9|999.9|14
1686274800000|2023-06-09 01:40:00|1002.1|1000.1|1001.4|999.4|1002.1|1000.1|1001.2|999.2|19
1686275100000|2023-06-09 01:45:00|1001.5|999.5|1002.5|1000.5|1002.5|1000.5|1001.5|999.5|20
1686275400000|2023-06-09 01:50:00|1002.8|1000.8|1001.9|999.9|1003.5|1001.5|1001.9|999.9|28
1686275700000|2023-06-09 01:55:00|1001.7|999.7|1002.1|1000.1|1002.1|1000.1|1001.4|999.4|46
1686276000000|2023-06-09 02:00:00|1002.2|1000.2|1001|999|1002.3|1000.3|1001|999|15
1686276300000|2023-06-09 02:05:00|1001.2|999.2|1001.4|999.4|1001.6|999.6|1001.2|999.2|16
1686276600000|2023-06-09 02:10:00|1001.3|999.3|1000.9|998.9|1001.8|999.8|1000.8|998.8|20
1686276900000|2023-06-09 02:15:00|1001.1|999.1|1000.2|998.2|1001.3|999.3|1000.2|998.2|81
1686277200000|2023-06-09 02:20:00|1000.3|998.3|999.7|997.7|1000.3|998.3|999.6|997.6|26
1686277500000|2023-06-09 02:25:00|999.8|997.8|1000.2|998.2|1000.5|998.5|999.8|997.8|9
1686277800000|2023-06-09 02:30:00|1000.1|998.1|1000.6|998.6|1000.6|998.6|999.6|997.6|25
1686278100000|2023-06-09 02:35:00|1000.4|998.4|1000.7|998.7|1000.7|998.7|1000.3|998.3|7
1686278400000|2023-06-09 02:40:00|1001.3|999.3|1000.9|998.9|1001.4|999.4|1000.8|998.8|24
1686278700000|2023-06-09 02:45:00|1000.8|998.8|1000.9|998.9|1000.9|998.9|1000.6|998.6|20
1686279000000|2023-06-09 02:50:00|1001.1|999.1|1001.2|999.2|1001.4|999.4|1000.7|998.7|32
1686279300000|2023-06-09 02:55:00|1001.3|999.3|1001.5|999.5|1001.5|999.5|1001.2|999.2|13
1686279600000|2023-06-09 03:00:00|1001.4|999.4|1001.6|999.6|1001.6|999.6|1001.2|999.2|28
1686279900000|2023-06-09 03:05:00|1001.5|999.5|1001.4|999.4|1001.8|999.8|1001.1|999.1|35
1686280200000|2023-06-09 03:10:00|1001.1|999.1|1001.1|999.1|1001.1|999.1|1001.1|999.1|1
1686280500000|2023-06-09 03:15:00|1000.9|998.9|1001.3|999.3|1001.3|999.3|1000.9|998.9|26
1686280800000|2023-06-09 03:20:00|1001|999|1001|999|1001.3|999.3|1000.7|998.7|31
1686281100000|2023-06-09 03:25:00|1000.9|998.9|1001.2|999.2|1001.2|999.2|1000.8|998.8|22
1686281400000|2023-06-09 03:30:00|1001.3|999.3|1001|999|1001.3|999.3|1001|999|19
1686281700000|2023-06-09 03:35:00|1001.2|999.2|1001.2|999.2|1001.5|999.5|1001.1|999.1|15
1686282000000|2023-06-09 03:40:00|1001.4|999.4|1001.3|999.3|1001.7|999.7|1001.3|999.3|17
1686282300000|2023-06-09 03:45:00|1001.4|999.4|1001.7|999.7|1002.3|1000.3|1001.4|999.4|46
1686282600000|2023-06-09 03:50:00|1001.5|999.5|1001|999|1001.5|999.5|1001|999|5
1686282900000|2023-06-09 03:55:00|1001.2|999.2|1001.1|999.1|1001.3|999.3|1001.1|999.1|47
1686283200000|2023-06-09 04:00:00|1001|999|1000.7|998.7|1001.1|999.1|1000.7|998.7|14
1686283500000|2023-06-09 04:05:00|1000.8|998.8|1000.8|998.8|1000.8|998.8|1000.8|998.8|1
1686283800000|2023-06-09 04:10:00|1001|999|1000.6|998.6|1001|999|1000.6|998.6|58
1686284100000|2023-06-09 04:15:00|1000.7|998.7|1000.7|998.7|1000.9|998.9|1000.6|998.6|21
1686284400000|2023-06-09 04:20:00|1000.5|998.5|1000.6|998.6|1000.6|998.6|1000.5|998.5|8
1686284700000|2023-06-09 04:25:00|1000.7|998.7|1000.8|998.8|1000.8|998.8|1000.7|998.7|6
1686285000000|2023-06-09 04:30:00|1000.9|998.9|1000.7|998.7|1000.9|998.9|1000.7|998.7|11
1686285300000|2023-06-09 04:35:00|1000.8|998.8|1000.6|998.6|1000.8|998.8|1000.6|998.6|303
1686285600000|2023-06-09 04:40:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.3|998.3|13
1686285900000|2023-06-09 04:45:00|1000.4|998.4|1000.6|998.6|1000.6|998.6|1000.4|998.4|3
1686286200000|2023-06-09 04:50:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.5|998.5|3
1686286500000|2023-06-09 04:55:00|1000.7|998.7|1000.6|998.6|1000.9|998.9|1000.6|998.6|15
1686286800000|2023-06-09 05:00:00|1000.7|998.7|1000.8|998.8|1000.9|998.9|1000.6|998.6|14
1686287100000|2023-06-09 05:05:00|1000.9|998.9|1001.2|999.2|1001.4|999.4|1000.4|998.4|16
1686287400000|2023-06-09 05:10:00|1001.3|999.3|1001.4|999.4|1001.4|999.4|1001.2|999.2|6
1686287700000|2023-06-09 05:15:00|1001.7|999.7|1001.7|999.7|1002.1|1000.1|1001.7|999.7|32
1686288000000|2023-06-09 05:20:00|1001.5|999.5|1001.5|999.5|1001.5|999.5|1001.5|999.5|3
1686288300000|2023-06-09 05:25:00|1001|999|1001.2|999.2|1001.2|999.2|1000.8|998.8|10
1686288600000|2023-06-09 05:30:00|1001|999|1001|999|1001|999|1001|999|2
1686288900000|2023-06-09 05:35:00|1001.9|999.9|1002.9|1000.9|1002.9|1000.9|1001.9|999.9|19
1686289200000|2023-06-09 05:40:00|1003.1|1001.1|1003.9|1001.9|1004|1002|1003.1|1001.1|53
1686289500000|2023-06-09 05:45:00|1004.5|1002.5|1003.9|1001.9|1004.5|1002.5|1003.8|1001.8|210
1686289800000|2023-06-09 05:50:00|1004|1002|1004.1|1002.1|1004.6|1002.6|1004|1002|52
1686290100000|2023-06-09 05:55:00|1004.3|1002.3|1003.8|1001.8|1004.3|1002.3|1003.5|1001.5|35
1686290400000|2023-06-09 06:00:00|1003.7|1001.7|1003.5|1001.5|1003.8|1001.8|1003.4|1001.4|80
1686290700000|2023-06-09 06:05:00|1003.6|1001.6|1003.2|1001.2|1003.6|1001.6|1002.9|1000.9|59
1686291000000|2023-06-09 06:10:00|1003.6|1001.6|1003.3|1001.3|1003.7|1001.7|1003|1001|159
1686291300000|2023-06-09 06:15:00|1003.4|1001.4|1003.5|1001.5|1003.9|1001.9|1003.4|1001.4|103
1686291600000|2023-06-09 06:20:00|1003.7|1001.7|1003.8|1001.8|1003.8|1001.8|1003.1|1001.1|71
1686291900000|2023-06-09 06:25:00|1003.9|1001.9|1004.5|1002.5|1004.7|1002.7|1003.7|1001.7|115
1686292200000|2023-06-09 06:30:00|1004.6|1002.6|1004.5|1002.5|1004.7|1002.7|1004.3|1002.3|639
1686292500000|2023-06-09 06:35:00|1004.6|1002.6|1004.2|1002.2|1004.6|1002.6|1004.1|1002.1|59
1686292800000|2023-06-09 06:40:00|1004.3|1002.3|1004.6|1002.6|1004.6|1002.6|1004.2|1002.2|52
1686293100000|2023-06-09 06:45:00|1004.7|1002.7|1004.8|1002.8|1004.9|1002.9|1004.5|1002.5|278
1686293400000|2023-06-09 06:50:00|1004.7|1002.7|1004.9|1002.9|1005.2|1003.2|1004.5|1002.5|287
1686293700000|2023-06-09 06:55:00|1005|1003|1005.3|1003.3|1005.3|1003.3|1004.8|1002.8|160
1686294000000|2023-06-09 07:00:00|1005.2|1003.2|1004.4|1002.4|1005.4|1003.4|1004.4|1002.4|368
1686294300000|2023-06-09 07:05:00|1004.6|1002.6|1004.7|1002.7|1004.9|1002.9|1004.5|1002.5|260
1686294600000|2023-06-09 07:10:00|1004.6|1002.6|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|162
1686294900000|2023-06-09 07:15:00|1004.2|1002.2|1003.7|1001.7|1004.2|1002.2|1003.4|1001.4|265
1686295200000|2023-06-09 07:20:00|1003.6|1001.6|1003.7|1001.7|1003.8|1001.8|1003.4|1001.4|78
1686295500000|2023-06-09 07:25:00|1003.8|1001.8|1003.6|1001.6|1003.9|1001.9|1003.2|1001.2|88
1686295800000|2023-06-09 07:30:00|1003.5|1001.5|1003.3|1001.3|1003.5|1001.5|1003|1001|200
1686296100000|2023-06-09 07:35:00|1003.2|1001.2|1003.5|1001.5|1003.5|1001.5|1002.9|1000.9|111
1686296400000|2023-06-09 07:40:00|1003.4|1001.4|1003.3|1001.3|1003.4|1001.4|1003|1001|100
1686296700000|2023-06-09 07:45:00|1003.2|1001.2|1003.1|1001.1|1003.3|1001.3|1003.1|1001.1|106
1686297000000|2023-06-09 07:50:00|1003|1001|1003.5|1001.5|1003.5|1001.5|1002.8|1000.8|105
1686297300000|2023-06-09 07:55:00|1003.6|1001.6|1003.7|1001.7|1003.9|1001.9|1003.6|1001.6|168
1686297600000|2023-06-09 08:00:00|1003.6|1001.6|1003.5|1001.5|1003.7|1001.7|1003.2|1001.2|2201
1686297900000|2023-06-09 08:05:00|1003.4|1001.4|1003.2|1001.2|1003.5|1001.5|1002.7|1000.7|206
1686298200000|2023-06-09 08:10:00|1003|1001|1003.5|1001.5|1003.5|1001.5|1002.9|1000.9|216
1686298500000|2023-06-09 08:15:00|1003.4|1001.4|1003.4|1001.4|1003.7|1001.7|1003.2|1001.2|195
1686298800000|2023-06-09 08:20:00|1003.3|1001.3|1003.1|1001.1|1003.4|1001.4|1002.9|1000.9|138
1686299100000|2023-06-09 08:25:00|1003.2|1001.2|1003.3|1001.3|1003.3|1001.3|1003|1001|125
1686299400000|2023-06-09 08:30:00|1003.2|1001.2|1002.9|1000.9|1003.2|1001.2|1002.7|1000.7|108
1686299700000|2023-06-09 08:35:00|1002.8|1000.8|1002.9|1000.9|1003|1001|1002.6|1000.6|200
1686300000000|2023-06-09 08:40:00|1003|1001|1002.9|1000.9|1003.3|1001.3|1002.8|1000.8|651
1686300300000|2023-06-09 08:45:00|1002.8|1000.8|1003.2|1001.2|1003.2|1001.2|1002.7|1000.7|177
1686300600000|2023-06-09 08:50:00|1003.1|1001.1|1003.3|1001.3|1003.5|1001.5|1003.1|1001.1|84
1686300900000|2023-06-09 08:55:00|1003.4|1001.4|1003.5|1001.5|1003.6|1001.6|1003.3|1001.3|68
1686301200000|2023-06-09 09:00:00|1003.6|1001.6|1004.1|1002.1|1004.1|1002.1|1003.5|1001.5|170
1686301500000|2023-06-09 09:05:00|1004|1002|1004|1002|1004.1|1002.1|1003.8|1001.8|185
1686301800000|2023-06-09 09:10:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|271
1686302100000|2023-06-09 09:15:00|1004|1002|1004|1002|1004.1|1002.1|1003.8|1001.8|262
1686302400000|2023-06-09 09:20:00|1003.9|1001.9|1003.8|1001.8|1004|1002|1003.6|1001.6|114
1686302700000|2023-06-09 09:25:00|1003.7|1001.7|1003.8|1001.8|1003.9|1001.9|1003.6|1001.6|90
1686303000000|2023-06-09 09:30:00|1003.7|1001.7|1003.7|1001.7|1003.9|1001.9|1003.6|1001.6|106
1686303300000|2023-06-09 09:35:00|1003.6|1001.6|1003.4|1001.4|1003.6|1001.6|1003.3|1001.3|193
1686303600000|2023-06-09 09:40:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.1|1001.1|210
1686303900000|2023-06-09 09:45:00|1003.4|1001.4|1002.9|1000.9|1003.4|1001.4|1002.8|1000.8|206
1686304200000|2023-06-09 09:50:00|1002.8|1000.8|1002.7|1000.7|1002.9|1000.9|1002.6|1000.6|106
1686304500000|2023-06-09 09:55:00|1002.8|1000.8|1002.8|1000.8|1002.9|1000.9|1002.5|1000.5|211
1686304800000|2023-06-09 10:00:00|1002.7|1000.7|1002.6|1000.6|1002.7|1000.7|1002.5|1000.5|172
1686305100000|2023-06-09 10:05:00|1002.5|1000.5|1002.7|1000.7|1002.8|1000.8|1002.5|1000.5|85
1686305400000|2023-06-09 10:10:00|1002.6|1000.6|1002.3|1000.3|1002.6|1000.6|1001.8|999.8|149
1686305700000|2023-06-09 10:15:00|1002.2|1000.2|1002.4|1000.4|1002.5|1000.5|1002.2|1000.2|121
1686306000000|2023-06-09 10:20:00|1002.5|1000.5|1002.6|1000.6|1002.7|1000.7|1002.4|1000.4|125
1686306300000|2023-06-09 10:25:00|1002.7|1000.7|1002.7|1000.7|1002.9|1000.9|1002.6|1000.6|64
1686306600000|2023-06-09 10:30:00|1002.6|1000.6|1002.6|1000.6|1002.7|1000.7|1002.4|1000.4|114
1686306900000|2023-06-09 10:35:00|1002.5|1000.5|1002.5|1000.5|1002.6|1000.6|1002.4|1000.4|241
1686307200000|2023-06-09 10:40:00|1002.4|1000.4|1002.7|1000.7|1002.7|1000.7|1002.4|1000.4|144
1686307500000|2023-06-09 10:45:00|1002.6|1000.6|1002.8|1000.8|1003|1001|1002.5|1000.5|227
1686307800000|2023-06-09 10:50:00|1002.9|1000.9|1002.9|1000.9|1003|1001|1002.8|1000.8|75
1686308100000|2023-06-09 10:55:00|1003|1001|1002.9|1000.9|1003|1001|1002.7|1000.7|74
1686308400000|2023-06-09 11:00:00|1003|1001|1003|1001|1003.1|1001.1|1002.9|1000.9|100
1686308700000|2023-06-09 11:05:00|1002.9|1000.9|1003.1|1001.1|1003.2|1001.2|1002.8|1000.8|316
1686309000000|2023-06-09 11:10:00|1003.2|1001.2|1003.8|1001.8|1003.8|1001.8|1003.2|1001.2|339
1686309300000|2023-06-09 11:15:00|1003.7|1001.7|1003.8|1001.8|1003.9|1001.9|1003.6|1001.6|136
1686309600000|2023-06-09 11:20:00|1003.7|1001.7|1003.7|1001.7|1003.8|1001.8|1003.6|1001.6|145
1686309900000|2023-06-09 11:25:00|1003.8|1001.8|1003.9|1001.9|1004|1002|1003.8|1001.8|97
1686310200000|2023-06-09 11:30:00|1003.8|1001.8|1003.8|1001.8|1004|1002|1003.7|1001.7|134
1686310500000|2023-06-09 11:35:00|1003.7|1001.7|1003.9|1001.9|1003.9|1001.9|1003.6|1001.6|243
1686310800000|2023-06-09 11:40:00|1003.8|1001.8|1004|1002|1004|1002|1003.6|1001.6|643
1686311100000|2023-06-09 11:45:00|1003.9|1001.9|1004.4|1002.4|1004.5|1002.5|1003.9|1001.9|484
1686311400000|2023-06-09 11:50:00|1004.3|1002.3|1004.4|1002.4|1004.5|1002.5|1004.3|1002.3|135
1686311700000|2023-06-09 11:55:00|1004.5|1002.5|1004.4|1002.4|1004.5|1002.5|1004.2|1002.2|190
1686312000000|2023-06-09 12:00:00|1004.5|1002.5|1004.5|1002.5|1004.6|1002.6|1004.3|1002.3|369
1686312300000|2023-06-09 12:05:00|1004.4|1002.4|1004.7|1002.7|1004.8|1002.8|1004.3|1002.3|219
1686312600000|2023-06-09 12:10:00|1004.6|1002.6|1004.9|1002.9|1005.1|1003.1|1004.5|1002.5|342
1686312900000|2023-06-09 12:15:00|1004.8|1002.8|1005.1|1003.1|1005.1|1003.1|1004.8|1002.8|530
1686313200000|2023-06-09 12:20:00|1005.2|1003.2|1004.7|1002.7|1005.2|1003.2|1004.7|1002.7|250
1686313500000|2023-06-09 12:25:00|1004.8|1002.8|1004.5|1002.5|1004.9|1002.9|1004.5|1002.5|1312
1686313800000|2023-06-09 12:30:00|1004.6|1002.6|1004.8|1002.8|1005.6|1003.6|1004.6|1002.6|620
1686314100000|2023-06-09 12:35:00|1004.9|1002.9|1005.1|1003.1|1005.2|1003.2|1004.9|1002.9|105
1686314400000|2023-06-09 12:40:00|1005|1003|1005.2|1003.2|1005.2|1003.2|1004.9|1002.9|1336
1686314700000|2023-06-09 12:45:00|1005.1|1003.1|1005.4|1003.4|1005.4|1003.4|1005.1|1003.1|942
1686315000000|2023-06-09 12:50:00|1005.3|1003.3|1005.1|1003.1|1005.4|1003.4|1005.1|1003.1|1299
1686315300000|2023-06-09 12:55:00|1005|1003|1005.3|1003.3|1005.3|1003.3|1004.9|1002.9|1854
1686315600000|2023-06-09 13:00:00|1005.2|1003.2|1005.2|1003.2|1005.4|1003.4|1004.9|1002.9|387
1686315900000|2023-06-09 13:05:00|1005.3|1003.3|1005.3|1003.3|1005.6|1003.6|1005.1|1003.1|463
1686316200000|2023-06-09 13:10:00|1005.4|1003.4|1005.9|1003.9|1006.1|1004.1|1005.4|1003.4|927
1686316500000|2023-06-09 13:15:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|246
1686316800000|2023-06-09 13:20:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.6|1003.6|1405
1686317100000|2023-06-09 13:25:00|1005.8|1003.8|1005.4|1003.4|1005.8|1003.8|1005.1|1003.1|1613
1686317400000|2023-06-09 13:30:00|1004.6|1004.1|1006.5|1006|1006.5|1006|1004.6|1004.1|4344
1686317700000|2023-06-09 13:35:00|1006.6|1006.1|1005.9|1005.4|1006.6|1006.1|1004.8|1004.3|2671
1686318000000|2023-06-09 13:40:00|1006|1005.5|1005.8|1005.3|1006|1005.5|1005|1004.5|3619
1686318300000|2023-06-09 13:45:00|1005.9|1005.4|1006.2|1005.7|1006.8|1006.3|1005.9|1005.4|9559
1686318600000|2023-06-09 13:50:00|1006.1|1005.6|1006.7|1006.2|1006.8|1006.3|1005.8|1005.3|7811
1686318900000|2023-06-09 13:55:00|1006.8|1006.3|1007.4|1006.9|1007.6|1007.1|1006.7|1006.2|7174
1686319200000|2023-06-09 14:00:00|1007.3|1006.8|1008.7|1008.2|1008.7|1008.2|1007.3|1006.8|17070
1686319500000|2023-06-09 14:05:00|1008.6|1008.1|1008.2|1007.7|1009|1008.5|1008.2|1007.7|2324
1686319800000|2023-06-09 14:10:00|1008.3|1007.8|1009.2|1008.7|1009.5|1009|1008.2|1007.7|18178
1686320100000|2023-06-09 14:15:00|1009.3|1008.8|1009.7|1009.2|1009.8|1009.3|1009.1|1008.6|5442
1686320400000|2023-06-09 14:20:00|1009.8|1009.3|1009.8|1009.3|1010.1|1009.6|1009.3|1008.8|1895
1686320700000|2023-06-09 14:25:00|1009.7|1009.2|1009.9|1009.4|1010.3|1009.8|1009.7|1009.2|10816
1686321000000|2023-06-09 14:30:00|1009.8|1009.3|1008.7|1008.2|1009.9|1009.4|1008.6|1008.1|2571
1686321300000|2023-06-09 14:35:00|1008.8|1008.3|1008.3|1007.8|1008.9|1008.4|1008.2|1007.7|1359
1686321600000|2023-06-09 14:40:00|1008.4|1007.9|1007.2|1006.7|1008.4|1007.9|1006.5|1006|14810
1686321900000|2023-06-09 14:45:00|1007.3|1006.8|1006.7|1006.2|1007.8|1007.3|1006.7|1006.2|4191
1686322200000|2023-06-09 14:50:00|1006.6|1006.1|1006.6|1006.1|1006.7|1006.2|1005.7|1005.2|2862
1686322500000|2023-06-09 14:55:00|1006.7|1006.2|1006.9|1006.4|1007.3|1006.8|1006.5|1006|8058
1686322800000|2023-06-09 15:00:00|1006.8|1006.3|1006.6|1006.1|1006.9|1006.4|1006.4|1005.9|986
1686323100000|2023-06-09 15:05:00|1006.8|1006.3|1007.9|1007.4|1008.2|1007.7|1006.7|1006.2|6559
1686323400000|2023-06-09 15:10:00|1007.8|1007.3|1007.8|1007.3|1008|1007.5|1007.7|1007.2|1208
1686323700000|2023-06-09 15:15:00|1007.9|1007.4|1007.6|1007.1|1007.9|1007.4|1007|1006.5|7847
1686324000000|2023-06-09 15:20:00|1007.5|1007|1007|1006.5|1007.9|1007.4|1007|1006.5|3574
1686324300000|2023-06-09 15:25:00|1007.1|1006.6|1006.4|1005.9|1007.1|1006.6|1006.3|1005.8|1044
1686324600000|2023-06-09 15:30:00|1006.3|1005.8|1006.9|1006.4|1006.9|1006.4|1006.2|1005.7|1720
1686324900000|2023-06-09 15:35:00|1006.8|1006.3|1007|1006.5|1007.4|1006.9|1006.8|1006.3|1721
1686325200000|2023-06-09 15:40:00|1007.1|1006.6|1007.6|1007.1|1007.6|1007.1|1007|1006.5|908
1686325500000|2023-06-09 15:45:00|1007.7|1007.2|1007|1006.5|1007.7|1007.2|1006.9|1006.4|1315
1686325800000|2023-06-09 15:50:00|1007.1|1006.6|1007|1006.5|1007.2|1006.7|1006.7|1006.2|1861
1686326100000|2023-06-09 15:55:00|1006.9|1006.4|1006.7|1006.2|1007.1|1006.6|1006.6|1006.1|942
1686326400000|2023-06-09 16:00:00|1006.6|1006.1|1006.1|1005.6|1006.8|1006.3|1005.5|1005|2004
1686326700000|2023-06-09 16:05:00|1006.2|1005.7|1005.8|1005.3|1006.4|1005.9|1005.6|1005.1|1804
1686327000000|2023-06-09 16:10:00|1005.7|1005.2|1005.9|1005.4|1006|1005.5|1005.6|1005.1|1285
1686327300000|2023-06-09 16:15:00|1005.8|1005.3|1006.3|1005.8|1006.5|1006|1005.8|1005.3|2380
1686327600000|2023-06-09 16:20:00|1006.4|1005.9|1005.7|1005.2|1006.4|1005.9|1005.5|1005|5162
1686327900000|2023-06-09 16:25:00|1005.8|1005.3|1005.1|1004.6|1005.8|1005.3|1004.7|1004.2|1450
1686328200000|2023-06-09 16:30:00|1005.2|1004.7|1005.4|1004.9|1005.6|1005.1|1005.1|1004.6|2124
1686328500000|2023-06-09 16:35:00|1005.3|1004.8|1005|1004.5|1005.4|1004.9|1004.8|1004.3|5255
1686328800000|2023-06-09 16:40:00|1004.9|1004.4|1005.5|1005|1005.5|1005|1004.7|1004.2|1187
1686329100000|2023-06-09 16:45:00|1005.4|1004.9|1005.7|1005.2|1005.7|1005.2|1005.1|1004.6|1665
1686329400000|2023-06-09 16:50:00|1005.8|1005.3|1005.9|1005.4|1006|1005.5|1005.7|1005.2|3799
1686329700000|2023-06-09 16:55:00|1005.7|1005.2|1006.2|1005.7|1006.2|1005.7|1005.5|1005|311
1686330000000|2023-06-09 17:00:00|1006.3|1005.8|1006.6|1006.1|1006.6|1006.1|1006.1|1005.6|796
1686330300000|2023-06-09 17:05:00|1006.5|1006|1006.4|1005.9|1006.7|1006.2|1006.4|1005.9|4634
1686330600000|2023-06-09 17:10:00|1006.3|1005.8|1006.2|1005.7|1006.4|1005.9|1006.1|1005.6|969
1686330900000|2023-06-09 17:15:00|1006.3|1005.8|1006.2|1005.7|1006.6|1006.1|1006.2|1005.7|874
1686331200000|2023-06-09 17:20:00|1006.1|1005.6|1006.6|1006.1|1006.6|1006.1|1006.1|1005.6|1682
1686331500000|2023-06-09 17:25:00|1006.5|1006|1006.6|1006.1|1006.8|1006.3|1006.5|1006|800
1686331800000|2023-06-09 17:30:00|1006.7|1006.2|1006.8|1006.3|1007.1|1006.6|1006.6|1006.1|1745
1686332100000|2023-06-09 17:35:00|1006.9|1006.4|1007.1|1006.6|1007.1|1006.6|1006.8|1006.3|732
1686332400000|2023-06-09 17:40:00|1007.2|1006.7|1007|1006.5|1007.4|1006.9|1006.9|1006.4|917
1686332700000|2023-06-09 17:45:00|1007.1|1006.6|1007|1006.5|1007.5|1007|1007|1006.5|1939
1686333000000|2023-06-09 17:50:00|1006.9|1006.4|1007.1|1006.6|1007.1|1006.6|1006.6|1006.1|864
1686333300000|2023-06-09 17:55:00|1006.9|1006.4|1007.1|1006.6|1007.2|1006.7|1006.8|1006.3|1649
1686333600000|2023-06-09 18:00:00|1007.2|1006.7|1006.9|1006.4|1007.2|1006.7|1006.8|1006.3|812
1686333900000|2023-06-09 18:05:00|1007|1006.5|1007.1|1006.6|1007.1|1006.6|1006.8|1006.3|863
1686334200000|2023-06-09 18:10:00|1007.2|1006.7|1007.3|1006.8|1007.3|1006.8|1007.1|1006.6|742
1686334500000|2023-06-09 18:15:00|1007.2|1006.7|1006.9|1006.4|1007.2|1006.7|1006.7|1006.2|876
1686334800000|2023-06-09 18:20:00|1006.8|1006.3|1007|1006.5|1007.1|1006.6|1006.8|1006.3|684
1686335100000|2023-06-09 18:25:00|1007.1|1006.6|1006.5|1006|1007.1|1006.6|1006.3|1005.8|1479
1686335400000|2023-06-09 18:30:00|1006.6|1006.1|1006.3|1005.8|1006.6|1006.1|1006.1|1005.6|956
1686335700000|2023-06-09 18:35:00|1006.2|1005.7|1005.5|1005|1006.3|1005.8|1005.5|1005|831
1686336000000|2023-06-09 18:40:00|1005.4|1004.9|1005.6|1005.1|1005.7|1005.2|1005.4|1004.9|799
1686336300000|2023-06-09 18:45:00|1005.7|1005.2|1005.5|1005|1005.7|1005.2|1005.4|1004.9|1497
1686336600000|2023-06-09 18:50:00|1005.6|1005.1|1005.4|1004.9|1005.8|1005.3|1005.4|1004.9|1951
1686336900000|2023-06-09 18:55:00|1005.5|1005|1005.9|1005.4|1006|1005.5|1005.4|1004.9|717
1686337200000|2023-06-09 19:00:00|1006|1005.5|1006.1|1005.6|1006.1|1005.6|1005.8|1005.3|727
1686337500000|2023-06-09 19:05:00|1006|1005.5|1005.6|1005.1|1006|1005.5|1005.5|1005|1864
1686337800000|2023-06-09 19:10:00|1005.5|1005|1005.9|1005.4|1005.9|1005.4|1005.5|1005|990
1686338100000|2023-06-09 19:15:00|1006|1005.5|1006|1005.5|1006|1005.5|1005.6|1005.1|848
1686338400000|2023-06-09 19:20:00|1005.9|1005.4|1005.6|1005.1|1005.9|1005.4|1005.6|1005.1|2173
1686338700000|2023-06-09 19:25:00|1005.5|1005|1005.6|1005.1|1005.7|1005.2|1005.4|1004.9|642
1686339000000|2023-06-09 19:30:00|1005.7|1005.2|1005.6|1005.1|1005.8|1005.3|1005.4|1004.9|2510
1686339300000|2023-06-09 19:35:00|1005.4|1004.9|1005.7|1005.2|1005.7|1005.2|1005.3|1004.8|2334
1686339600000|2023-06-09 19:40:00|1005.8|1005.3|1005.7|1005.2|1005.9|1005.4|1005.6|1005.1|1595
1686339900000|2023-06-09 19:45:00|1005.8|1005.3|1005.9|1005.4|1006|1005.5|1005.8|1005.3|1529
1686340200000|2023-06-09 19:50:00|1005.8|1005.3|1005.9|1005.4|1006|1005.5|1005.7|1005.2|2023
1686340500000|2023-06-09 19:55:00|1005.8|1005.3|1005.7|1005.2|1006.1|1005.6|1005.6|1005.1|13102
1686340800000|2023-06-09 20:00:00|1006.2|1004.2|1006.6|1004.6|1006.7|1004.7|1006.2|1004.2|1528
1686341100000|2023-06-09 20:05:00|1006.5|1004.5|1006.4|1004.4|1006.6|1004.6|1006.4|1004.4|1866
1686341400000|2023-06-09 20:10:00|1006.5|1004.5|1006.5|1004.5|1006.6|1004.6|1006.4|1004.4|22
1686341700000|2023-06-09 20:15:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|35
1686342000000|2023-06-09 20:20:00|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|19
1686342300000|2023-06-09 20:25:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|18
1686342600000|2023-06-09 20:30:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|28
1686342900000|2023-06-09 20:35:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|54
1686343200000|2023-06-09 20:40:00|1006.4|1004.4|1006.6|1004.6|1006.6|1004.6|1006.4|1004.4|32
1686343500000|2023-06-09 20:45:00|1006.5|1004.5|1006.1|1004.1|1006.5|1004.5|1006.1|1004.1|114
1686343800000|2023-06-09 20:50:00|1006|1004|1006.2|1004.2|1006.2|1004.2|1006|1004|14
1686344100000|2023-06-09 20:55:00|1006.1|1004.1|1005.7|1003.7|1006.3|1004.3|1005.7|1003.7|335
1686521100000|2023-06-11 22:05:00|1006|1004|1006.2|1004.2|1006.2|1004.2|1006|1004|2
1686521400000|2023-06-11 22:10:00|1006.4|1004.4|1006.6|1004.6|1006.7|1004.7|1006.3|1004.3|0
1686521700000|2023-06-11 22:15:00|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|0
1686522000000|2023-06-11 22:20:00|1006.9|1004.9|1007.1|1005.1|1007.4|1005.4|1006.8|1004.8|0
1686522300000|2023-06-11 22:25:00|1007.2|1005.2|1007.1|1005.1|1007.4|1005.4|1007.1|1005.1|0
1686522600000|2023-06-11 22:30:00|1007.2|1005.2|1007.2|1005.2|1007.4|1005.4|1007.1|1005.1|0
1686522900000|2023-06-11 22:35:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007.2|1005.2|0
1686523200000|2023-06-11 22:40:00|1007.1|1005.1|1007.3|1005.3|1007.4|1005.4|1006.9|1004.9|0
1686523500000|2023-06-11 22:45:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.3|1005.3|2
1686525000000|2023-06-11 23:10:00|1007.7|1005.7|1007.7|1005.7|1007.7|1005.7|1007.7|1005.7|1
1686525300000|2023-06-11 23:15:00|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|2
1686525600000|2023-06-11 23:20:00|1007|1005|1007|1005|1007|1005|1007|1005|1
1686525900000|2023-06-11 23:25:00|1007.7|1005.7|1007.8|1005.8|1007.8|1005.8|1007.7|1005.7|3
1686526200000|2023-06-11 23:30:00|1007.1|1005.1|1007.6|1005.6|1007.6|1005.6|1007.1|1005.1|4
1686526500000|2023-06-11 23:35:00|1007.1|1005.1|1007|1005|1007.1|1005.1|1006.9|1004.9|5
1686526800000|2023-06-11 23:40:00|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|5
1686527100000|2023-06-11 23:45:00|1006|1004|1005.8|1003.8|1006.1|1004.1|1005.8|1003.8|4
1686527700000|2023-06-11 23:55:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1006|1004|7
1686528000000|2023-06-12 00:00:00|1006.3|1004.3|1005.1|1003.1|1006.3|1004.3|1005.1|1003.1|13
1686528300000|2023-06-12 00:05:00|1005|1003|1005.1|1003.1|1005.2|1003.2|1005|1003|16
1686528600000|2023-06-12 00:10:00|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|2
1686528900000|2023-06-12 00:15:00|1005|1003|1005.4|1003.4|1005.4|1003.4|1004.9|1002.9|6
1686529200000|2023-06-12 00:20:00|1005.1|1003.1|1005.2|1003.2|1005.5|1003.5|1005|1003|37
1686529500000|2023-06-12 00:25:00|1005.3|1003.3|1005.6|1003.6|1005.6|1003.6|1005.2|1003.2|64
1686529800000|2023-06-12 00:30:00|1005.7|1003.7|1005.6|1003.6|1005.9|1003.9|1005.4|1003.4|29
1686530100000|2023-06-12 00:35:00|1005.7|1003.7|1005.4|1003.4|1005.9|1003.9|1005.4|1003.4|22
1686530400000|2023-06-12 00:40:00|1005.6|1003.6|1005.6|1003.6|1005.8|1003.8|1005.5|1003.5|21
1686530700000|2023-06-12 00:45:00|1005.9|1003.9|1005.4|1003.4|1005.9|1003.9|1005.2|1003.2|35
1686531000000|2023-06-12 00:50:00|1005.3|1003.3|1005.1|1003.1|1005.4|1003.4|1004.9|1002.9|28
1686531300000|2023-06-12 00:55:00|1005.2|1003.2|1005.1|1003.1|1005.6|1003.6|1005.1|1003.1|27
1686531600000|2023-06-12 01:00:00|1004.9|1002.9|1005|1003|1005|1003|1004.7|1002.7|38
1686531900000|2023-06-12 01:05:00|1004.9|1002.9|1005|1003|1005|1003|1004.8|1002.8|9
1686532200000|2023-06-12 01:10:00|1005.1|1003.1|1005|1003|1005.1|1003.1|1004.8|1002.8|12
1686532500000|2023-06-12 01:15:00|1005.1|1003.1|1006.1|1004.1|1006.1|1004.1|1004.3|1002.3|145
1686532800000|2023-06-12 01:20:00|1006.2|1004.2|1006.1|1004.1|1006.3|1004.3|1005.9|1003.9|14
1686533100000|2023-06-12 01:25:00|1005.9|1003.9|1005|1003|1005.9|1003.9|1005|1003|28
1686533400000|2023-06-12 01:30:00|1005.1|1003.1|1005|1003|1005.2|1003.2|1004.5|1002.5|66
1686533700000|2023-06-12 01:35:00|1005.4|1003.4|1003.6|1001.6|1005.7|1003.7|1003.3|1001.3|85
1686534000000|2023-06-12 01:40:00|1004.2|1002.2|1004.4|1002.4|1005|1003|1004.2|1002.2|28
1686534300000|2023-06-12 01:45:00|1004.3|1002.3|1004.1|1002.1|1004.8|1002.8|1004|1002|33
1686534600000|2023-06-12 01:50:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|3
1686534900000|2023-06-12 01:55:00|1003.3|1001.3|1003.9|1001.9|1004|1002|1002.7|1000.7|36
1686535200000|2023-06-12 02:00:00|1003.7|1001.7|1003.6|1001.6|1004.3|1002.3|1003.6|1001.6|43
1686535500000|2023-06-12 02:05:00|1003.5|1001.5|1003.1|1001.1|1003.6|1001.6|1003.1|1001.1|10
1686535800000|2023-06-12 02:10:00|1003.2|1001.2|1003.9|1001.9|1004.1|1002.1|1003.1|1001.1|23
1686536100000|2023-06-12 02:15:00|1004.2|1002.2|1004.1|1002.1|1004.7|1002.7|1003.8|1001.8|79
1686536400000|2023-06-12 02:20:00|1003.9|1001.9|1004.6|1002.6|1004.7|1002.7|1003.8|1001.8|39
1686536700000|2023-06-12 02:25:00|1004.1|1002.1|1004.1|1002.1|1004.3|1002.3|1003.8|1001.8|14
1686537000000|2023-06-12 02:30:00|1004.2|1002.2|1002.6|1000.6|1004.2|1002.2|1002.6|1000.6|111
1686537300000|2023-06-12 02:35:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1001.9|999.9|65
1686537600000|2023-06-12 02:40:00|1002.1|1000.1|1002.3|1000.3|1002.3|1000.3|1001.9|999.9|19
1686537900000|2023-06-12 02:45:00|1002.2|1000.2|1002.6|1000.6|1002.6|1000.6|1002.1|1000.1|16
1686538200000|2023-06-12 02:50:00|1003|1001|1003|1001|1003.1|1001.1|1002.8|1000.8|18
1686538500000|2023-06-12 02:55:00|1002.7|1000.7|1003.5|1001.5|1003.5|1001.5|1002.7|1000.7|30
1686538800000|2023-06-12 03:00:00|1003.4|1001.4|1003.6|1001.6|1003.6|1001.6|1003|1001|30
1686539100000|2023-06-12 03:05:00|1003.5|1001.5|1003.3|1001.3|1003.5|1001.5|1003.2|1001.2|10
1686539400000|2023-06-12 03:10:00|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|58
1686539700000|2023-06-12 03:15:00|1003|1001|1003.1|1001.1|1003.2|1001.2|1002.9|1000.9|23
1686540000000|2023-06-12 03:20:00|1003|1001|1003.6|1001.6|1003.6|1001.6|1003|1001|21
1686540300000|2023-06-12 03:25:00|1003.4|1001.4|1003.5|1001.5|1003.5|1001.5|1003.4|1001.4|16
1686540600000|2023-06-12 03:30:00|1003.3|1001.3|1003.4|1001.4|1003.4|1001.4|1003.3|1001.3|16
1686540900000|2023-06-12 03:35:00|1003.5|1001.5|1003.2|1001.2|1003.6|1001.6|1003.2|1001.2|61
1686541200000|2023-06-12 03:40:00|1003.1|1001.1|1002.9|1000.9|1003.1|1001.1|1002.6|1000.6|25
1686541500000|2023-06-12 03:45:00|1003|1001|1002.9|1000.9|1003|1001|1002.9|1000.9|6
1686541800000|2023-06-12 03:50:00|1002.6|1000.6|1002.7|1000.7|1003|1001|1002.6|1000.6|21
1686542100000|2023-06-12 03:55:00|1002.9|1000.9|1003|1001|1003|1001|1002.7|1000.7|30
1686542400000|2023-06-12 04:00:00|1003.2|1001.2|1002.9|1000.9|1003.2|1001.2|1002.9|1000.9|18
1686542700000|2023-06-12 04:05:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1
1686543000000|2023-06-12 04:10:00|1003|1001|1003|1001|1003|1001|1003|1001|13
1686543300000|2023-06-12 04:15:00|1002.8|1000.8|1002.6|1000.6|1002.8|1000.8|1002.6|1000.6|41
1686543900000|2023-06-12 04:25:00|1002.5|1000.5|1002.5|1000.5|1002.5|1000.5|1002.4|1000.4|10
1686544200000|2023-06-12 04:30:00|||||||||2
1686544800000|2023-06-12 04:40:00|1002.2|1000.2|1002|1000|1002.2|1000.2|1002|1000|5
1686545100000|2023-06-12 04:45:00|1002.2|1000.2|1002.3|1000.3|1002.3|1000.3|1002.2|1000.2|20
1686545400000|2023-06-12 04:50:00|1002.2|1000.2|1002.1|1000.1|1002.2|1000.2|1002.1|1000.1|154
1686545700000|2023-06-12 04:55:00|1002.2|1000.2|1002.4|1000.4|1002.4|1000.4|1002.2|1000.2|13
1686546000000|2023-06-12 05:00:00|1002.2|1000.2|1002.9|1000.9|1002.9|1000.9|1001.7|999.7|57
1686546300000|2023-06-12 05:05:00|1003|1001|1004.8|1002.8|1004.8|1002.8|1003|1001|144
1686546600000|2023-06-12 05:10:00|1004.7|1002.7|1004.8|1002.8|1005.2|1003.2|1004.5|1002.5|48
1686546900000|2023-06-12 05:15:00|1005|1003|1005.4|1003.4|1005.4|1003.4|1005|1003|20
1686547200000|2023-06-12 05:20:00|1005.5|1003.5|1005.8|1003.8|1005.9|1003.9|1005.2|1003.2|58
1686547500000|2023-06-12 05:25:00|1005.9|1003.9|1005.3|1003.3|1006.3|1004.3|1005.2|1003.2|59
1686547800000|2023-06-12 05:30:00|1005.5|1003.5|1004.7|1002.7|1005.5|1003.5|1004.4|1002.4|34
1686548100000|2023-06-12 05:35:00|1004.5|1002.5|1004.6|1002.6|1004.8|1002.8|1004.3|1002.3|28
1686548400000|2023-06-12 05:40:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|2
1686548700000|2023-06-12 05:45:00|1004.9|1002.9|1004.6|1002.6|1004.9|1002.9|1004.5|1002.5|176
1686549000000|2023-06-12 05:50:00|1004.7|1002.7|1005.1|1003.1|1005.1|1003.1|1004.7|1002.7|12
1686549300000|2023-06-12 05:55:00|1005|1003|1005|1003|1005.2|1003.2|1005|1003|15
1686549600000|2023-06-12 06:00:00|1005.2|1003.2|1005.8|1003.8|1006.1|1004.1|1005.1|1003.1|209
1686549900000|2023-06-12 06:05:00|1005.9|1003.9|1006.2|1004.2|1006.2|1004.2|1005.9|1003.9|21
1686550200000|2023-06-12 06:10:00|1006.3|1004.3|1006.2|1004.2|1006.6|1004.6|1006.1|1004.1|23
1686550500000|2023-06-12 06:15:00|1006.3|1004.3|1007|1005|1007|1005|1006.3|1004.3|25
1686550800000|2023-06-12 06:20:00|1007.2|1005.2|1006.9|1004.9|1007.3|1005.3|1006.8|1004.8|45
1686551100000|2023-06-12 06:25:00|1007.3|1005.3|1006.9|1004.9|1007.5|1005.5|1006.9|1004.9|82
1686551400000|2023-06-12 06:30:00|1007.1|1005.1|1006.7|1004.7|1007.1|1005.1|1006.2|1004.2|81
1686551700000|2023-06-12 06:35:00|1007|1005|1006.6|1004.6|1007|1005|1006.6|1004.6|13
1686552000000|2023-06-12 06:40:00|1006.8|1004.8|1006.5|1004.5|1006.8|1004.8|1006.5|1004.5|34
1686552300000|2023-06-12 06:45:00|1006.3|1004.3|1006.2|1004.2|1006.5|1004.5|1006.1|1004.1|55
1686552600000|2023-06-12 06:50:00|1005.9|1003.9|1005.9|1003.9|1006|1004|1005.8|1003.8|35
1686552900000|2023-06-12 06:55:00|1005.8|1003.8|1005.9|1003.9|1006|1004|1005.8|1003.8|1194
1686553200000|2023-06-12 07:00:00|1005.8|1003.8|1005.7|1003.7|1006|1004|1005.1|1003.1|265
1686553500000|2023-06-12 07:05:00|1005.5|1003.5|1005.3|1003.3|1005.6|1003.6|1005.1|1003.1|90
1686553800000|2023-06-12 07:10:00|1005|1003|1005.4|1003.4|1005.4|1003.4|1004.8|1002.8|343
1686554100000|2023-06-12 07:15:00|1005.3|1003.3|1004.3|1002.3|1005.4|1003.4|1004|1002|132
1686554400000|2023-06-12 07:20:00|1004.5|1002.5|1005|1003|1005.2|1003.2|1004.5|1002.5|352
1686554700000|2023-06-12 07:25:00|1004.9|1002.9|1004.8|1002.8|1005|1003|1004.4|1002.4|739
1686555000000|2023-06-12 07:30:00|1004.7|1002.7|1005|1003|1005.1|1003.1|1004.7|1002.7|117
1686555300000|2023-06-12 07:35:00|1005.1|1003.1|1005.3|1003.3|1005.4|1003.4|1004.8|1002.8|895
1686555600000|2023-06-12 07:40:00|1005.2|1003.2|1005.4|1003.4|1005.5|1003.5|1005.2|1003.2|654
1686555900000|2023-06-12 07:45:00|1005.5|1003.5|1006.1|1004.1|1006.1|1004.1|1005.4|1003.4|803
1686556200000|2023-06-12 07:50:00|1006.2|1004.2|1006.9|1004.9|1007.1|1005.1|1006.2|1004.2|760
1686556500000|2023-06-12 07:55:00|1007|1005|1006.9|1004.9|1007.1|1005.1|1006.7|1004.7|137
1686556800000|2023-06-12 08:00:00|1007|1005|1007.6|1005.6|1007.8|1005.8|1007|1005|1728
1686557100000|2023-06-12 08:05:00|1007.8|1005.8|1007.5|1005.5|1007.9|1005.9|1007.3|1005.3|402
1686557400000|2023-06-12 08:10:00|1007.6|1005.6|1007.4|1005.4|1007.7|1005.7|1007.1|1005.1|416
1686557700000|2023-06-12 08:15:00|1007.5|1005.5|1007.3|1005.3|1007.7|1005.7|1007.2|1005.2|2637
1686558000000|2023-06-12 08:20:00|1007.4|1005.4|1007.6|1005.6|1007.6|1005.6|1007.2|1005.2|116
1686558300000|2023-06-12 08:25:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|211
1686558600000|2023-06-12 08:30:00|1007.6|1005.6|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|131
1686558900000|2023-06-12 08:35:00|1007.9|1005.9|1007.7|1005.7|1008|1006|1007.6|1005.6|776
1686559200000|2023-06-12 08:40:00|1007.8|1005.8|1007.9|1005.9|1008|1006|1007.8|1005.8|628
1686559500000|2023-06-12 08:45:00|1008|1006|1008.3|1006.3|1008.4|1006.4|1007.9|1005.9|517
1686559800000|2023-06-12 08:50:00|1008.2|1006.2|1008|1006|1008.2|1006.2|1007.8|1005.8|560
1686560100000|2023-06-12 08:55:00|1008.1|1006.1|1008.2|1006.2|1008.3|1006.3|1007.9|1005.9|1562
1686560400000|2023-06-12 09:00:00|1008.3|1006.3|1008.7|1006.7|1008.7|1006.7|1008.3|1006.3|1429
1686560700000|2023-06-12 09:05:00|1008.6|1006.6|1008.7|1006.7|1008.9|1006.9|1008.6|1006.6|912
1686561000000|2023-06-12 09:10:00|1008.8|1006.8|1008.8|1006.8|1008.9|1006.9|1008.6|1006.6|285
1686561300000|2023-06-12 09:15:00|1008.9|1006.9|1008.5|1006.5|1008.9|1006.9|1008.4|1006.4|213
1686561600000|2023-06-12 09:20:00|1008.4|1006.4|1008.5|1006.5|1008.6|1006.6|1008.4|1006.4|4469
1686561900000|2023-06-12 09:25:00|1008.4|1006.4|1008.5|1006.5|1008.6|1006.6|1008.4|1006.4|139
1686562200000|2023-06-12 09:30:00|1008.6|1006.6|1009|1007|1009|1007|1008.6|1006.6|378
1686562500000|2023-06-12 09:35:00|1008.9|1006.9|1008.9|1006.9|1009|1007|1008.7|1006.7|392
1686562800000|2023-06-12 09:40:00|1008.8|1006.8|1008.5|1006.5|1008.9|1006.9|1008.4|1006.4|225
1686563100000|2023-06-12 09:45:00|1008.4|1006.4|1008.1|1006.1|1008.4|1006.4|1008.1|1006.1|245
1686563400000|2023-06-12 09:50:00|1008.2|1006.2|1008|1006|1008.2|1006.2|1008|1006|523
1686563700000|2023-06-12 09:55:00|1008.1|1006.1|1008.2|1006.2|1008.3|1006.3|1008.1|1006.1|216
1686564000000|2023-06-12 10:00:00|1008.1|1006.1|1008|1006|1008.1|1006.1|1007.7|1005.7|825
1686564300000|2023-06-12 10:05:00|1007.9|1005.9|1007.8|1005.8|1008|1006|1007.8|1005.8|4870
1686564600000|2023-06-12 10:10:00|1007.9|1005.9|1008|1006|1008|1006|1007.6|1005.6|168
1686564900000|2023-06-12 10:15:00|1007.9|1005.9|1007.4|1005.4|1007.9|1005.9|1007.4|1005.4|7566
1686565200000|2023-06-12 10:20:00|1007.3|1005.3|1007|1005|1007.4|1005.4|1006.9|1004.9|65
1686565500000|2023-06-12 10:25:00|1007.1|1005.1|1007.2|1005.2|1007.3|1005.3|1006.9|1004.9|123
1686565800000|2023-06-12 10:30:00|1007.1|1005.1|1007.7|1005.7|1007.7|1005.7|1007.1|1005.1|457
1686566100000|2023-06-12 10:35:00|1007.8|1005.8|1007.2|1005.2|1007.8|1005.8|1007.1|1005.1|197
1686566400000|2023-06-12 10:40:00|1007.3|1005.3|1007.2|1005.2|1007.5|1005.5|1007.1|1005.1|183
1686566700000|2023-06-12 10:45:00|1007|1005|1006.9|1004.9|1007.1|1005.1|1006.8|1004.8|132
1686567000000|2023-06-12 10:50:00|1007|1005|1007.2|1005.2|1007.3|1005.3|1007|1005|149
1686567300000|2023-06-12 10:55:00|1007.1|1005.1|1007.2|1005.2|1007.3|1005.3|1007|1005|394
1686567600000|2023-06-12 11:00:00|1007.1|1005.1|1007.5|1005.5|1007.5|1005.5|1006.8|1004.8|1874
1686567900000|2023-06-12 11:05:00|1007.4|1005.4|1007.6|1005.6|1007.7|1005.7|1007.4|1005.4|218
1686568200000|2023-06-12 11:10:00|1007.7|1005.7|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|242
1686568500000|2023-06-12 11:15:00|1007.6|1005.6|1007.4|1005.4|1007.7|1005.7|1007.4|1005.4|7716
1686568800000|2023-06-12 11:20:00|1007.3|1005.3|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|3429
1686569100000|2023-06-12 11:25:00|1007.4|1005.4|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|304
1686569400000|2023-06-12 11:30:00|1007.4|1005.4|1007.7|1005.7|1007.8|1005.8|1007.4|1005.4|182
1686569700000|2023-06-12 11:35:00|1007.6|1005.6|1007.7|1005.7|1007.8|1005.8|1007.6|1005.6|184
1686570000000|2023-06-12 11:40:00|1007.6|1005.6|1007.7|1005.7|1007.7|1005.7|1007.4|1005.4|371
1686570300000|2023-06-12 11:45:00|1007.6|1005.6|1007.8|1005.8|1007.8|1005.8|1007.6|1005.6|773
1686570600000|2023-06-12 11:50:00|1007.7|1005.7|1007.6|1005.6|1007.9|1005.9|1007.5|1005.5|2381
1686570900000|2023-06-12 11:55:00|1007.5|1005.5|1007.4|1005.4|1007.6|1005.6|1007.3|1005.3|110
1686571200000|2023-06-12 12:00:00|1007.5|1005.5|1007.7|1005.7|1007.7|1005.7|1007.5|1005.5|7331
1686571500000|2023-06-12 12:05:00|1007.8|1005.8|1007.5|1005.5|1007.9|1005.9|1007.3|1005.3|2202
1686571800000|2023-06-12 12:10:00|1007.6|1005.6|1008|1006|1008|1006|1007.5|1005.5|148
1686572100000|2023-06-12 12:15:00|1007.9|1005.9|1007.6|1005.6|1007.9|1005.9|1007.6|1005.6|192
1686572400000|2023-06-12 12:20:00|1007.7|1005.7|1007.3|1005.3|1007.7|1005.7|1007.2|1005.2|164
1686572700000|2023-06-12 12:25:00|1007.4|1005.4|1007.1|1005.1|1007.4|1005.4|1007|1005|185
1686573000000|2023-06-12 12:30:00|1007|1005|1007.4|1005.4|1007.4|1005.4|1007|1005|15774
1686573300000|2023-06-12 12:35:00|1007.3|1005.3|1007.6|1005.6|1007.6|1005.6|1007.3|1005.3|217
1686573600000|2023-06-12 12:40:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|486
1686573900000|2023-06-12 12:45:00|1007.6|1005.6|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|270
1686574200000|2023-06-12 12:50:00|1007.4|1005.4|1007.4|1005.4|1007.6|1005.6|1007.4|1005.4|25224
1686574500000|2023-06-12 12:55:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|805
1686574800000|2023-06-12 13:00:00|1007.4|1005.4|1007.2|1005.2|1007.5|1005.5|1007|1005|2872
1686575100000|2023-06-12 13:05:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007.1|1005.1|343
1686575400000|2023-06-12 13:10:00|1007.3|1005.3|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|774
1686575700000|2023-06-12 13:15:00|1007.2|1005.2|1006.8|1004.8|1007.3|1005.3|1006.8|1004.8|1980
1686576000000|2023-06-12 13:20:00|1006.7|1004.7|1007|1005|1007|1005|1006.6|1004.6|902
1686576300000|2023-06-12 13:25:00|1006.9|1004.9|1006.6|1004.6|1006.9|1004.9|1006.5|1004.5|901
1686576600000|2023-06-12 13:30:00|1005.9|1005.4|1006.8|1006.3|1006.8|1006.3|1005.2|1004.7|4779
1686576900000|2023-06-12 13:35:00|1006.9|1006.4|1005.2|1004.7|1007.1|1006.6|1004.5|1004|2058
1686577200000|2023-06-12 13:40:00|1005.3|1004.8|1005.4|1004.9|1005.8|1005.3|1004.9|1004.4|3493
1686577500000|2023-06-12 13:45:00|1005.3|1004.8|1005.2|1004.7|1005.5|1005|1004.8|1004.3|2237
1686577800000|2023-06-12 13:50:00|1005.3|1004.8|1005.2|1004.7|1005.4|1004.9|1004.6|1004.1|3269
1686578100000|2023-06-12 13:55:00|1005.3|1004.8|1005.2|1004.7|1005.5|1005|1005.1|1004.6|4056
1686578400000|2023-06-12 14:00:00|1005.3|1004.8|1005.6|1005.1|1006|1005.5|1005.1|1004.6|4029
1686578700000|2023-06-12 14:05:00|1005.7|1005.2|1005.1|1004.6|1005.7|1005.2|1004.6|1004.1|21571
1686579000000|2023-06-12 14:10:00|1005.2|1004.7|1005.3|1004.8|1005.4|1004.9|1004.8|1004.3|11271
1686579300000|2023-06-12 14:15:00|1005.4|1004.9|1005.6|1005.1|1005.7|1005.2|1005.2|1004.7|3235
1686579600000|2023-06-12 14:20:00|1005.7|1005.2|1006.2|1005.7|1006.3|1005.8|1005.6|1005.1|2976
1686579900000|2023-06-12 14:25:00|1006.3|1005.8|1005.7|1005.2|1006.3|1005.8|1005.2|1004.7|3186
1686580200000|2023-06-12 14:30:00|1005.6|1005.1|1006.2|1005.7|1006.5|1006|1005.4|1004.9|3040
1686580500000|2023-06-12 14:35:00|1006.1|1005.6|1005.8|1005.3|1006.1|1005.6|1004.9|1004.4|3273
1686580800000|2023-06-12 14:40:00|1005.7|1005.2|1006.5|1006|1006.5|1006|1005.6|1005.1|4691
1686581100000|2023-06-12 14:45:00|1006.6|1006.1|1006.7|1006.2|1006.9|1006.4|1006.4|1005.9|2737
1686581400000|2023-06-12 14:50:00|1006.8|1006.3|1006.3|1005.8|1006.8|1006.3|1006.1|1005.6|2334
1686581700000|2023-06-12 14:55:00|1006.4|1005.9|1006.6|1006.1|1006.7|1006.2|1006.4|1005.9|7021
1686582000000|2023-06-12 15:00:00|1006.7|1006.2|1006.2|1005.7|1006.9|1006.4|1006.1|1005.6|3082
1686582300000|2023-06-12 15:05:00|1006.1|1005.6|1006.6|1006.1|1006.8|1006.3|1006.1|1005.6|5320
1686582600000|2023-06-12 15:10:00|1006.7|1006.2|1006.8|1006.3|1006.9|1006.4|1006.6|1006.1|3203
1686582900000|2023-06-12 15:15:00|1006.7|1006.2|1006.7|1006.2|1006.9|1006.4|1006.6|1006.1|4120
1686583200000|2023-06-12 15:20:00|1006.8|1006.3|1007.1|1006.6|1007.1|1006.6|1006.7|1006.2|5308
1686583500000|2023-06-12 15:25:00|1007|1006.5|1007|1006.5|1007.5|1007|1006.9|1006.4|4388
1686583800000|2023-06-12 15:30:00|1007.1|1006.6|1007.3|1006.8|1007.4|1006.9|1006.9|1006.4|2125
1686584100000|2023-06-12 15:35:00|1007.4|1006.9|1007|1006.5|1007.4|1006.9|1007|1006.5|3738
1686584400000|2023-06-12 15:40:00|1007.1|1006.6|1007.1|1006.6|1007.3|1006.8|1007|1006.5|2081
1686584700000|2023-06-12 15:45:00|1007|1006.5|1006.4|1005.9|1007|1006.5|1006.3|1005.8|3347
1686585000000|2023-06-12 15:50:00|1006.5|1006|1006.5|1006|1006.7|1006.2|1006.2|1005.7|3872
1686585300000|2023-06-12 15:55:00|1006.4|1005.9|1006.6|1006.1|1006.6|1006.1|1006.3|1005.8|8349
1686585600000|2023-06-12 16:00:00|1006.5|1006|1006.4|1005.9|1006.7|1006.2|1006.4|1005.9|2022
1686585900000|2023-06-12 16:05:00|1006.5|1006|1006.5|1006|1006.7|1006.2|1006.4|1005.9|9329
1686586200000|2023-06-12 16:10:00|1006.4|1005.9|1006.7|1006.2|1006.8|1006.3|1006.3|1005.8|1798
1686586500000|2023-06-12 16:15:00|1006.8|1006.3|1006.9|1006.4|1007|1006.5|1006.6|1006.1|2475
1686586800000|2023-06-12 16:20:00|1006.8|1006.3|1006.8|1006.3|1006.9|1006.4|1006.7|1006.2|927
1686587100000|2023-06-12 16:25:00|1006.9|1006.4|1006.8|1006.3|1007|1006.5|1006.8|1006.3|1052
1686587400000|2023-06-12 16:30:00|1006.9|1006.4|1006.9|1006.4|1007|1006.5|1006.7|1006.2|1279
1686587700000|2023-06-12 16:35:00|1007|1006.5|1007.1|1006.6|1007.3|1006.8|1007|1006.5|1401
1686588000000|2023-06-12 16:40:00|1007.2|1006.7|1007.1|1006.6|1007.2|1006.7|1007|1006.5|2251
1686588300000|2023-06-12 16:45:00|1007|1006.5|1007.2|1006.7|1007.2|1006.7|1007|1006.5|1379
1686588600000|2023-06-12 16:50:00|1007.3|1006.8|1007.1|1006.6|1007.3|1006.8|1007|1006.5|1666
1686588900000|2023-06-12 16:55:00|1007|1006.5|1006.9|1006.4|1007|1006.5|1006.7|1006.2|1557
1686589200000|2023-06-12 17:00:00|1007|1006.5|1006.9|1006.4|1007.2|1006.7|1006.8|1006.3|3020
1686589500000|2023-06-12 17:05:00|1007|1006.5|1006.9|1006.4|1007.1|1006.6|1006.7|1006.2|986
1686589800000|2023-06-12 17:10:00|1006.8|1006.3|1007|1006.5|1007.1|1006.6|1006.8|1006.3|1443
1686590100000|2023-06-12 17:15:00|1007.1|1006.6|1007|1006.5|1007.1|1006.6|1006.7|1006.2|1780
1686590400000|2023-06-12 17:20:00|1006.9|1006.4|1006.7|1006.2|1006.9|1006.4|1006.6|1006.1|1415
1686590700000|2023-06-12 17:25:00|1006.8|1006.3|1006.8|1006.3|1006.9|1006.4|1006.8|1006.3|1400
1686591000000|2023-06-12 17:30:00|1006.9|1006.4|1007|1006.5|1007.2|1006.7|1006.9|1006.4|1612
1686591300000|2023-06-12 17:35:00|1006.9|1006.4|1007.1|1006.6|1007.1|1006.6|1006.8|1006.3|4901
1686591600000|2023-06-12 17:40:00|1007|1006.5|1007.4|1006.9|1007.5|1007|1007|1006.5|2229
1686591900000|2023-06-12 17:45:00|1007.5|1007|1008|1007.5|1008|1007.5|1007.5|1007|2330
1686592200000|2023-06-12 17:50:00|1007.9|1007.4|1007.9|1007.4|1007.9|1007.4|1007.8|1007.3|1958
1686592500000|2023-06-12 17:55:00|1008|1007.5|1008.2|1007.7|1008.2|1007.7|1007.9|1007.4|6124
1686592800000|2023-06-12 18:00:00|1008.1|1007.6|1008|1007.5|1008.2|1007.7|1007.8|1007.3|3814
1686593100000|2023-06-12 18:05:00|1007.9|1007.4|1008.1|1007.6|1008.1|1007.6|1007.9|1007.4|613
1686593400000|2023-06-12 18:10:00|1008.2|1007.7|1008.3|1007.8|1008.4|1007.9|1008.1|1007.6|963
1686593700000|2023-06-12 18:15:00|1008.2|1007.7|1008.1|1007.6|1008.4|1007.9|1008|1007.5|767
1686594000000|2023-06-12 18:20:00|1008.2|1007.7|1008.2|1007.7|1008.2|1007.7|1007.9|1007.4|910
1686594300000|2023-06-12 18:25:00|1008.3|1007.8|1007.7|1007.2|1008.3|1007.8|1007.7|1007.2|1209
1686594600000|2023-06-12 18:30:00|1007.6|1007.1|1007.6|1007.1|1007.8|1007.3|1007.5|1007|12015
1686594900000|2023-06-12 18:35:00|1007.5|1007|1007.1|1006.6|1007.6|1007.1|1007.1|1006.6|2197
1686595200000|2023-06-12 18:40:00|1007.2|1006.7|1007.3|1006.8|1007.3|1006.8|1007|1006.5|5665
1686595500000|2023-06-12 18:45:00|1007.4|1006.9|1007.8|1007.3|1007.8|1007.3|1007.4|1006.9|2553
1686595800000|2023-06-12 18:50:00|1007.7|1007.2|1007.7|1007.2|1007.7|1007.2|1007.5|1007|668
1686596100000|2023-06-12 18:55:00|1007.6|1007.1|1007.7|1007.2|1007.8|1007.3|1007.5|1007|926
1686596400000|2023-06-12 19:00:00|1007.8|1007.3|1008|1007.5|1008|1007.5|1007.6|1007.1|4891
1686596700000|2023-06-12 19:05:00|1007.9|1007.4|1008.1|1007.6|1008.2|1007.7|1007.8|1007.3|5054
1686597000000|2023-06-12 19:10:00|1008.2|1007.7|1008|1007.5|1008.3|1007.8|1007.8|1007.3|3650
1686597300000|2023-06-12 19:15:00|1008.1|1007.6|1008|1007.5|1008.4|1007.9|1008|1007.5|1077
1686597600000|2023-06-12 19:20:00|1007.9|1007.4|1007.9|1007.4|1007.9|1007.4|1007.8|1007.3|664
1686597900000|2023-06-12 19:25:00|1008|1007.5|1008|1007.5|1008.1|1007.6|1007.9|1007.4|1086
1686598200000|2023-06-12 19:30:00|1008.1|1007.6|1007.9|1007.4|1008.1|1007.6|1007.8|1007.3|2166
1686598500000|2023-06-12 19:35:00|1008|1007.5|1008.1|1007.6|1008.2|1007.7|1007.9|1007.4|1016
1686598800000|2023-06-12 19:40:00|1008|1007.5|1007.8|1007.3|1008.1|1007.6|1007.8|1007.3|1118
1686599100000|2023-06-12 19:45:00|1007.9|1007.4|1007.6|1007.1|1008|1007.5|1007.6|1007.1|1603
1686599400000|2023-06-12 19:50:00|1007.7|1007.2|1007.4|1006.9|1007.8|1007.3|1007.3|1006.8|2122
1686599700000|2023-06-12 19:55:00|1007.3|1006.8|1008.1|1007.6|1008.1|1007.6|1007.1|1006.6|13056
1686600000000|2023-06-12 20:00:00|1008.2|1006.2|1007.5|1005.5|1008.2|1006.2|1007.5|1005.5|2914
1686600300000|2023-06-12 20:05:00|1007.4|1005.4|1007|1005|1007.5|1005.5|1007|1005|285
1686600600000|2023-06-12 20:10:00|1006.9|1004.9|1007.2|1005.2|1007.2|1005.2|1006.9|1004.9|242
1686600900000|2023-06-12 20:15:00|1007.1|1005.1|1007.4|1005.4|1007.4|1005.4|1007|1005|827
1686601200000|2023-06-12 20:20:00|1007.5|1005.5|1008.1|1006.1|1008.2|1006.2|1007.4|1005.4|113
1686601500000|2023-06-12 20:25:00|1008.2|1006.2|1007.9|1005.9|1008.2|1006.2|1007.9|1005.9|15
1686601800000|2023-06-12 20:30:00|1008.2|1006.2|1008.4|1006.4|1008.4|1006.4|1008.2|1006.2|64
1686602100000|2023-06-12 20:35:00|1008.3|1006.3|1008.5|1006.5|1008.5|1006.5|1008.3|1006.3|80
1686602400000|2023-06-12 20:40:00|1008.4|1006.4|1008.5|1006.5|1008.5|1006.5|1008.4|1006.4|74
1686602700000|2023-06-12 20:45:00|1008.4|1006.4|1008.5|1006.5|1008.5|1006.5|1008.3|1006.3|82
1686603000000|2023-06-12 20:50:00|1008.3|1006.3|1008.4|1006.4|1008.4|1006.4|1008.3|1006.3|22
1686603300000|2023-06-12 20:55:00|1008.6|1006.6|1008.5|1006.5|1008.7|1006.7|1008.3|1006.3|49
1686606900000|2023-06-12 21:55:00|1010|1008|1010.3|1008.3|1010.3|1008.3|1010|1008|28
1686607200000|2023-06-12 22:00:00|1008.2|1006.2|1007.8|1005.8|1008.2|1006.2|1007.7|1005.7|0
1686607500000|2023-06-12 22:05:00|1007.7|1005.7|1007.7|1005.7|1007.8|1005.8|1007.7|1005.7|0
1686607800000|2023-06-12 22:10:00|1007.8|1005.8|1007.9|1005.9|1007.9|1005.9|1007.7|1005.7|0
1686608100000|2023-06-12 22:15:00|1007.8|1005.8|1008|1006|1008|1006|1007.8|1005.8|0
1686608400000|2023-06-12 22:20:00|1007.9|1005.9|1007.8|1005.8|1007.9|1005.9|1007.7|1005.7|0
1686608700000|2023-06-12 22:25:00|1008|1006|1008|1006|1008.1|1006.1|1007.8|1005.8|0
1686609000000|2023-06-12 22:30:00|1007.9|1005.9|1007.8|1005.8|1008|1006|1007.8|1005.8|0
1686609300000|2023-06-12 22:35:00|1007.9|1005.9|1008|1006|1008|1006|1007.8|1005.8|0
1686609600000|2023-06-12 22:40:00|1007.9|1005.9|1008.1|1006.1|1008.1|1006.1|1007.9|1005.9|0
1686609900000|2023-06-12 22:45:00|1008.2|1006.2|1008.4|1006.4|1008.9|1006.9|1008.2|1006.2|0
1686610200000|2023-06-12 22:50:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.4|1006.4|0
1686610500000|2023-06-12 22:55:00|1008.4|1006.4|1008.7|1006.7|1008.7|1006.7|1008.4|1006.4|0
1686610800000|2023-06-12 23:00:00|1008.8|1006.8|1008.4|1006.4|1008.8|1006.8|1008.3|1006.3|0
1686611100000|2023-06-12 23:05:00|1008.5|1006.5|1008.3|1006.3|1008.8|1006.8|1008.2|1006.2|0
1686611400000|2023-06-12 23:10:00|1008.2|1006.2|1008.4|1006.4|1008.4|1006.4|1008.2|1006.2|0
1686611700000|2023-06-12 23:15:00|1008.5|1006.5|1008.6|1006.6|1008.7|1006.7|1008.5|1006.5|0
1686612000000|2023-06-12 23:20:00|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|1008.6|1006.6|0
1686612300000|2023-06-12 23:25:00|1008.6|1006.6|1008.4|1006.4|1008.7|1006.7|1008.4|1006.4|0
1686612600000|2023-06-12 23:30:00|1008.3|1006.3|1008.1|1006.1|1008.4|1006.4|1008.1|1006.1|0
1686612900000|2023-06-12 23:35:00|1008|1006|1008|1006|1008.1|1006.1|1008|1006|0
1686613200000|2023-06-12 23:40:00|1008.1|1006.1|1007.8|1005.8|1008.1|1006.1|1007.8|1005.8|0
1686613500000|2023-06-12 23:45:00|1007.7|1005.7|1007.6|1005.6|1007.8|1005.8|1007.5|1005.5|0
1686613800000|2023-06-12 23:50:00|1007.7|1005.7|1007.8|1005.8|1007.8|1005.8|1007.6|1005.6|0
1686614100000|2023-06-12 23:55:00|1007.7|1005.7|1007.9|1005.9|1008|1006|1007.7|1005.7|0
1686614400000|2023-06-13 00:00:00|1008|1006|1008.9|1006.9|1009|1007|1007.8|1005.8|27
1686614700000|2023-06-13 00:05:00|1008.6|1006.6|1009.1|1007.1|1009.1|1007.1|1008.6|1006.6|5
1686615000000|2023-06-13 00:10:00|1008.8|1006.8|1008.8|1006.8|1008.9|1006.9|1008.8|1006.8|26
1686615300000|2023-06-13 00:15:00|1009|1007|1009.4|1007.4|1009.4|1007.4|1009|1007|69
1686615600000|2023-06-13 00:20:00|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|26
1686616500000|2023-06-13 00:35:00|1008.8|1006.8|1008.9|1006.9|1008.9|1006.9|1008.8|1006.8|4
1686616800000|2023-06-13 00:40:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1
1686617100000|2023-06-13 00:45:00|1008.2|1006.2|1008.5|1006.5|1008.5|1006.5|1008.2|1006.2|19
1686617400000|2023-06-13 00:50:00|1008.4|1006.4|1007.8|1005.8|1008.4|1006.4|1007.8|1005.8|10
1686617700000|2023-06-13 00:55:00|1007.6|1005.6|1007.4|1005.4|1007.7|1005.7|1007.4|1005.4|9
1686618000000|2023-06-13 01:00:00|1007.5|1005.5|1008.2|1006.2|1008.2|1006.2|1007.5|1005.5|27
1686618300000|2023-06-13 01:05:00|1007.9|1005.9|1008.4|1006.4|1008.4|1006.4|1007.7|1005.7|34
1686618600000|2023-06-13 01:10:00|1008.6|1006.6|1007.9|1005.9|1008.6|1006.6|1007.9|1005.9|17
1686618900000|2023-06-13 01:15:00|1008.3|1006.3|1008.3|1006.3|1008.6|1006.6|1007.7|1005.7|30
1686619200000|2023-06-13 01:20:00|1008.1|1006.1|1007.8|1005.8|1008.2|1006.2|1006.8|1004.8|33
1686619500000|2023-06-13 01:25:00|1007.5|1005.5|1007.9|1005.9|1008.3|1006.3|1007.5|1005.5|39
1686619800000|2023-06-13 01:30:00|1008.2|1006.2|1009.3|1007.3|1009.3|1007.3|1008.1|1006.1|13
1686620400000|2023-06-13 01:40:00|1008.1|1006.1|1008.4|1006.4|1008.4|1006.4|1007.3|1005.3|20
1686620700000|2023-06-13 01:45:00|1007.9|1005.9|1008.3|1006.3|1008.4|1006.4|1007.9|1005.9|11
1686621000000|2023-06-13 01:50:00|1009|1007|1009.1|1007.1|1009.1|1007.1|1009|1007|4
1686621300000|2023-06-13 01:55:00|1008.7|1006.7|1009.8|1007.8|1009.9|1007.9|1008.7|1006.7|66
1686621600000|2023-06-13 02:00:00|1009.9|1007.9|1010.8|1008.8|1010.8|1008.8|1009.7|1007.7|42
1686621900000|2023-06-13 02:05:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|487
1686622200000|2023-06-13 02:10:00|1009.2|1007.2|1007.9|1005.9|1009.3|1007.3|1007.9|1005.9|42
1686622500000|2023-06-13 02:15:00|1008|1006|1007.6|1005.6|1008|1006|1007.6|1005.6|19
1686622800000|2023-06-13 02:20:00|1008|1006|1008.1|1006.1|1008.3|1006.3|1007.7|1005.7|81
1686623100000|2023-06-13 02:25:00|1007.9|1005.9|1008.1|1006.1|1008.3|1006.3|1007.3|1005.3|397
1686623400000|2023-06-13 02:30:00|1007.9|1005.9|1008.3|1006.3|1008.3|1006.3|1007.9|1005.9|49
1686623700000|2023-06-13 02:35:00|1009.4|1007.4|1009.4|1007.4|1009.8|1007.8|1009.4|1007.4|7
1686624300000|2023-06-13 02:45:00|1008.7|1006.7|1008.8|1006.8|1009|1007|1008.6|1006.6|28
1686624600000|2023-06-13 02:50:00|1009.1|1007.1|1009.1|1007.1|1009.1|1007.1|1009.1|1007.1|2
1686624900000|2023-06-13 02:55:00|1009.3|1007.3|1010.2|1008.2|1010.2|1008.2|1009.3|1007.3|33
1686625200000|2023-06-13 03:00:00|1009.9|1007.9|1010.2|1008.2|1010.2|1008.2|1009.9|1007.9|5
1686625500000|2023-06-13 03:05:00|1010|1008|1011.3|1009.3|1011.3|1009.3|1010|1008|19
1686625800000|2023-06-13 03:10:00|1011|1009|1010.7|1008.7|1011|1009|1010.7|1008.7|3
1686626100000|2023-06-13 03:15:00|1011.8|1009.8|1012|1010|1012|1010|1011.8|1009.8|3
1686626400000|2023-06-13 03:20:00|1012.2|1010.2|1012.4|1010.4|1012.6|1010.6|1012.1|1010.1|12
1686626700000|2023-06-13 03:25:00|1012.8|1010.8|1014|1012|1014|1012|1012.8|1010.8|31
1686627000000|2023-06-13 03:30:00|1014.1|1012.1|1014.9|1012.9|1015.4|1013.4|1013.7|1011.7|37
1686627300000|2023-06-13 03:35:00|1015|1013|1015.7|1013.7|1015.8|1013.8|1014.8|1012.8|56
1686627600000|2023-06-13 03:40:00|1016.1|1014.1|1015.9|1013.9|1016.2|1014.2|1015.9|1013.9|8
1686627900000|2023-06-13 03:45:00|1015.5|1013.5|1015.7|1013.7|1016.3|1014.3|1015.5|1013.5|93
1686628200000|2023-06-13 03:50:00|1016.1|1014.1|1015.8|1013.8|1016.1|1014.1|1015.5|1013.5|8
1686628500000|2023-06-13 03:55:00|1015.9|1013.9|1016|1014|1016.1|1014.1|1015.8|1013.8|41
1686628800000|2023-06-13 04:00:00|1015.9|1013.9|1015.8|1013.8|1015.9|1013.9|1015.8|1013.8|21
1686629100000|2023-06-13 04:05:00|1015.6|1013.6|1015.6|1013.6|1015.6|1013.6|1015.6|1013.6|20
1686629400000|2023-06-13 04:10:00|1015.3|1013.3|1015.2|1013.2|1015.3|1013.3|1015.2|1013.2|11
1686629700000|2023-06-13 04:15:00|1015.3|1013.3|1015.3|1013.3|1015.4|1013.4|1015.1|1013.1|20
1686630000000|2023-06-13 04:20:00|1015.4|1013.4|1015.4|1013.4|1015.4|1013.4|1015.3|1013.3|288
1686630300000|2023-06-13 04:25:00|1015.5|1013.5|1015.2|1013.2|1015.5|1013.5|1015.2|1013.2|75
1686630600000|2023-06-13 04:30:00|1015|1013|1014.9|1012.9|1015|1013|1014.9|1012.9|657
1686630900000|2023-06-13 04:35:00|1014.8|1012.8|1014.7|1012.7|1014.8|1012.8|1014.6|1012.6|81
1686631200000|2023-06-13 04:40:00|1014.8|1012.8|1014.7|1012.7|1014.9|1012.9|1014.7|1012.7|156
1686631500000|2023-06-13 04:45:00|1014.8|1012.8|1014.3|1012.3|1014.8|1012.8|1014.3|1012.3|20
1686631800000|2023-06-13 04:50:00|1014.2|1012.2|1014.3|1012.3|1014.3|1012.3|1014.2|1012.2|4
1686632100000|2023-06-13 04:55:00|1014.4|1012.4|1014.4|1012.4|1014.4|1012.4|1014.3|1012.3|13
1686632400000|2023-06-13 05:00:00|1014.2|1012.2|1015.6|1013.6|1015.6|1013.6|1014.2|1012.2|691
1686632700000|2023-06-13 05:05:00|1015.5|1013.5|1015.3|1013.3|1015.8|1013.8|1015.1|1013.1|20
1686633000000|2023-06-13 05:10:00|1014.6|1012.6|1014.6|1012.6|1014.7|1012.7|1014.3|1012.3|96
1686633300000|2023-06-13 05:15:00|1014.5|1012.5|1014.6|1012.6|1014.6|1012.6|1014.5|1012.5|7
1686633600000|2023-06-13 05:20:00|1013.9|1011.9|1013.6|1011.6|1013.9|1011.9|1013.6|1011.6|4
1686633900000|2023-06-13 05:25:00|1014.1|1012.1|1013.4|1011.4|1014.2|1012.2|1013.4|1011.4|144
1686634200000|2023-06-13 05:30:00|1014|1012|1014.3|1012.3|1014.3|1012.3|1014|1012|13
1686634500000|2023-06-13 05:35:00|1014.5|1012.5|1014.2|1012.2|1014.5|1012.5|1014.2|1012.2|9
1686634800000|2023-06-13 05:40:00|||||||||4
1686635100000|2023-06-13 05:45:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1013.7|1011.7|18
1686635400000|2023-06-13 05:50:00|1014.2|1012.2|1014|1012|1014.2|1012.2|1014|1012|3
1686635700000|2023-06-13 05:55:00|1013.7|1011.7|1013.8|1011.8|1013.9|1011.9|1013.7|1011.7|52
1686636000000|2023-06-13 06:00:00|1014.2|1012.2|1014.3|1012.3|1014.6|1012.6|1014|1012|86
1686636300000|2023-06-13 06:05:00|1014.4|1012.4|1015|1013|1015.4|1013.4|1014.3|1012.3|117
1686636600000|2023-06-13 06:10:00|1015.2|1013.2|1015|1013|1015.4|1013.4|1014.8|1012.8|248
1686636900000|2023-06-13 06:15:00|1015.1|1013.1|1014.9|1012.9|1015.1|1013.1|1014.8|1012.8|58
1686637200000|2023-06-13 06:20:00|1015|1013|1017.4|1015.4|1018.2|1016.2|1014.8|1012.8|816
1686637500000|2023-06-13 06:25:00|1017|1015|1016.8|1014.8|1017.3|1015.3|1016.2|1014.2|277
1686637800000|2023-06-13 06:30:00|1016.6|1014.6|1017.3|1015.3|1017.9|1015.9|1016.6|1014.6|54
1686638100000|2023-06-13 06:35:00|1017.5|1015.5|1016.9|1014.9|1017.5|1015.5|1016.6|1014.6|47
1686638400000|2023-06-13 06:40:00|1016.6|1014.6|1016.5|1014.5|1016.9|1014.9|1016.4|1014.4|53
1686638700000|2023-06-13 06:45:00|1016.6|1014.6|1016.4|1014.4|1016.6|1014.6|1016.1|1014.1|55
1686639000000|2023-06-13 06:50:00|1016.1|1014.1|1016.1|1014.1|1016.4|1014.4|1016|1014|35
1686639300000|2023-06-13 06:55:00|1016|1014|1016|1014|1016.1|1014.1|1015.8|1013.8|95
1686639600000|2023-06-13 07:00:00|1015.8|1013.8|1016.3|1014.3|1016.3|1014.3|1015.6|1013.6|295
1686639900000|2023-06-13 07:05:00|1016.2|1014.2|1016.7|1014.7|1016.7|1014.7|1015.9|1013.9|430
1686640200000|2023-06-13 07:10:00|1016.6|1014.6|1016.4|1014.4|1016.9|1014.9|1016.2|1014.2|367
1686640500000|2023-06-13 07:15:00|1016.1|1014.1|1016.1|1014.1|1016.4|1014.4|1016.1|1014.1|185
1686640800000|2023-06-13 07:20:00|1016|1014|1016.3|1014.3|1016.6|1014.6|1015.9|1013.9|197
1686641100000|2023-06-13 07:25:00|1016.4|1014.4|1016.2|1014.2|1016.5|1014.5|1015.9|1013.9|2719
1686641400000|2023-06-13 07:30:00|1016.3|1014.3|1016.7|1014.7|1016.7|1014.7|1016.2|1014.2|7840
1686641700000|2023-06-13 07:35:00|1016.8|1014.8|1017.2|1015.2|1017.7|1015.7|1016.8|1014.8|511
1686642000000|2023-06-13 07:40:00|1017.1|1015.1|1017.4|1015.4|1017.4|1015.4|1016.8|1014.8|249
1686642300000|2023-06-13 07:45:00|1017.5|1015.5|1017.3|1015.3|1017.7|1015.7|1017.3|1015.3|348
1686642600000|2023-06-13 07:50:00|1017.4|1015.4|1016.6|1014.6|1017.4|1015.4|1016.4|1014.4|391
1686642900000|2023-06-13 07:55:00|1016.5|1014.5|1016.5|1014.5|1016.6|1014.6|1016.1|1014.1|302
1686643200000|2023-06-13 08:00:00|1016.4|1014.4|1016.1|1014.1|1016.4|1014.4|1015.1|1013.1|496
1686643500000|2023-06-13 08:05:00|1016|1014|1015.7|1013.7|1016.3|1014.3|1015.6|1013.6|1770
1686643800000|2023-06-13 08:10:00|1015.6|1013.6|1015.4|1013.4|1015.8|1013.8|1015.3|1013.3|3610
1686644100000|2023-06-13 08:15:00|1015.5|1013.5|1015.7|1013.7|1015.7|1013.7|1015.4|1013.4|5406
1686644400000|2023-06-13 08:20:00|1015.8|1013.8|1015.6|1013.6|1016|1014|1015.5|1013.5|1462
1686644700000|2023-06-13 08:25:00|1015.7|1013.7|1015.7|1013.7|1015.8|1013.8|1015.5|1013.5|1327
1686645000000|2023-06-13 08:30:00|1015.6|1013.6|1015.9|1013.9|1016|1014|1015.6|1013.6|915
1686645300000|2023-06-13 08:35:00|1015.8|1013.8|1015.6|1013.6|1015.8|1013.8|1015.5|1013.5|667
1686645600000|2023-06-13 08:40:00|1015.5|1013.5|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|1266
1686645900000|2023-06-13 08:45:00|1015.6|1013.6|1015.6|1013.6|1015.8|1013.8|1015.5|1013.5|915
1686646200000|2023-06-13 08:50:00|1015.5|1013.5|1015.5|1013.5|1015.6|1013.6|1015.2|1013.2|1314
1686646500000|2023-06-13 08:55:00|1015.4|1013.4|1015.3|1013.3|1015.6|1013.6|1015.1|1013.1|293
1686646800000|2023-06-13 09:00:00|1015.2|1013.2|1015.3|1013.3|1015.5|1013.5|1015|1013|330
1686647100000|2023-06-13 09:05:00|1015.2|1013.2|1015.2|1013.2|1015.6|1013.6|1015.2|1013.2|440
1686647400000|2023-06-13 09:10:00|1015.3|1013.3|1015.2|1013.2|1015.4|1013.4|1015|1013|1038
1686647700000|2023-06-13 09:15:00|1015.1|1013.1|1015.1|1013.1|1015.4|1013.4|1015|1013|182
1686648000000|2023-06-13 09:20:00|1015|1013|1015.1|1013.1|1015.3|1013.3|1014.8|1012.8|177
1686648300000|2023-06-13 09:25:00|1015|1013|1015.2|1013.2|1015.2|1013.2|1014.9|1012.9|503
1686648600000|2023-06-13 09:30:00|1015.3|1013.3|1015.1|1013.1|1015.3|1013.3|1014.9|1012.9|238
1686648900000|2023-06-13 09:35:00|1015|1013|1015.1|1013.1|1015.4|1013.4|1015|1013|854
1686649200000|2023-06-13 09:40:00|1015.2|1013.2|1014.5|1012.5|1015.3|1013.3|1014.4|1012.4|373
1686649500000|2023-06-13 09:45:00|1014.6|1012.6|1014.9|1012.9|1014.9|1012.9|1014.5|1012.5|361
1686649800000|2023-06-13 09:50:00|1014.7|1012.7|1014.9|1012.9|1015.1|1013.1|1014.7|1012.7|769
1686650100000|2023-06-13 09:55:00|1014.8|1012.8|1014.8|1012.8|1015|1013|1014.6|1012.6|583
1686650400000|2023-06-13 10:00:00|1014.7|1012.7|1014.4|1012.4|1014.8|1012.8|1014.4|1012.4|360
1686650700000|2023-06-13 10:05:00|1014.5|1012.5|1014.6|1012.6|1014.8|1012.8|1014.4|1012.4|1619
1686651000000|2023-06-13 10:10:00|1014.7|1012.7|1014.3|1012.3|1014.7|1012.7|1014.3|1012.3|330
1686651300000|2023-06-13 10:15:00|1014.4|1012.4|1014.3|1012.3|1014.7|1012.7|1014.3|1012.3|482
1686651600000|2023-06-13 10:20:00|1014.2|1012.2|1014|1012|1014.3|1012.3|1013.9|1011.9|1633
1686651900000|2023-06-13 10:25:00|1014.1|1012.1|1014.3|1012.3|1014.3|1012.3|1014|1012|295
1686652200000|2023-06-13 10:30:00|1014.4|1012.4|1014.7|1012.7|1014.7|1012.7|1014.4|1012.4|333
1686652500000|2023-06-13 10:35:00|1014.6|1012.6|1014.8|1012.8|1015|1013|1014.6|1012.6|227
1686652800000|2023-06-13 10:40:00|1014.6|1012.6|1014.7|1012.7|1014.8|1012.8|1014.5|1012.5|204
1686653100000|2023-06-13 10:45:00|1014.6|1012.6|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|606
1686653400000|2023-06-13 10:50:00|1014.6|1012.6|1014.7|1012.7|1014.8|1012.8|1014.4|1012.4|302
1686653700000|2023-06-13 10:55:00|1014.6|1012.6|1014.7|1012.7|1015|1013|1014.6|1012.6|281
1686654000000|2023-06-13 11:00:00|1014.8|1012.8|1015|1013|1015|1013|1014.8|1012.8|209
1686654300000|2023-06-13 11:05:00|1015.1|1013.1|1014.9|1012.9|1015.4|1013.4|1014.9|1012.9|314
1686654600000|2023-06-13 11:10:00|1015|1013|1015.1|1013.1|1015.1|1013.1|1014.7|1012.7|235
1686654900000|2023-06-13 11:15:00|1015|1013|1015.4|1013.4|1015.4|1013.4|1015|1013|1211
1686655200000|2023-06-13 11:20:00|1015.6|1013.6|1015.1|1013.1|1015.7|1013.7|1014.9|1012.9|359
1686655500000|2023-06-13 11:25:00|1015.3|1013.3|1015|1013|1015.5|1013.5|1015|1013|1276
1686655800000|2023-06-13 11:30:00|1015.1|1013.1|1015.1|1013.1|1015.3|1013.3|1014.9|1012.9|5765
1686656100000|2023-06-13 11:35:00|1015.2|1013.2|1015.3|1013.3|1015.5|1013.5|1015.1|1013.1|726
1686656400000|2023-06-13 11:40:00|1015.4|1013.4|1015.4|1013.4|1015.5|1013.5|1015.1|1013.1|5012
1686656700000|2023-06-13 11:45:00|1015.3|1013.3|1015.4|1013.4|1015.6|1013.6|1015.2|1013.2|582
1686657000000|2023-06-13 11:50:00|1015.5|1013.5|1015.7|1013.7|1015.7|1013.7|1015.4|1013.4|885
1686657300000|2023-06-13 11:55:00|1015.8|1013.8|1015.7|1013.7|1015.9|1013.9|1015.4|1013.4|968
1686657600000|2023-06-13 12:00:00|1015.8|1013.8|1016|1014|1016.4|1014.4|1015.6|1013.6|454
1686657900000|2023-06-13 12:05:00|1015.9|1013.9|1016.2|1014.2|1016.3|1014.3|1015.9|1013.9|159
1686658200000|2023-06-13 12:10:00|1016.4|1014.4|1016|1014|1016.5|1014.5|1016|1014|281
1686658500000|2023-06-13 12:15:00|1016.2|1014.2|1015.4|1013.4|1016.4|1014.4|1015.3|1013.3|578
1686658800000|2023-06-13 12:20:00|1015.5|1013.5|1015.9|1013.9|1016|1014|1015.4|1013.4|296
1686659100000|2023-06-13 12:25:00|1016|1014|1016.4|1014.4|1017.6|1015.6|1016|1014|7499
1686659400000|2023-06-13 12:30:00|1017.6|1015.6|1017.8|1015.8|1019.3|1017.3|1015|1013|1243
1686659700000|2023-06-13 12:35:00|1018.1|1016.1|1017.9|1015.9|1018.8|1016.8|1017.9|1015.9|4459
1686660000000|2023-06-13 12:40:00|1018.2|1016.2|1018.5|1016.5|1018.7|1016.7|1017.5|1015.5|637
1686660300000|2023-06-13 12:45:00|1018.6|1016.6|1019.8|1017.8|1020.1|1018.1|1018.5|1016.5|1383
1686660600000|2023-06-13 12:50:00|1019.7|1017.7|1019.2|1017.2|1019.8|1017.8|1018.9|1016.9|1246
1686660900000|2023-06-13 12:55:00|1019.1|1017.1|1019.3|1017.3|1019.3|1017.3|1018.6|1016.6|4169
1686661200000|2023-06-13 13:00:00|1019.4|1017.4|1020.3|1018.3|1020.6|1018.6|1019.4|1017.4|1150
1686661500000|2023-06-13 13:05:00|1020.1|1018.1|1020.1|1018.1|1020.5|1018.5|1020|1018|2679
1686661800000|2023-06-13 13:10:00|1020|1018|1019.4|1017.4|1020.6|1018.6|1019.4|1017.4|1427
1686662100000|2023-06-13 13:15:00|1019.5|1017.5|1019.1|1017.1|1019.5|1017.5|1019|1017|2445
1686662400000|2023-06-13 13:20:00|1019|1017|1018.6|1016.6|1019.2|1017.2|1018.1|1016.1|405
1686662700000|2023-06-13 13:25:00|1018.7|1016.7|1018.3|1016.3|1018.9|1016.9|1018.3|1016.3|491
1686663000000|2023-06-13 13:30:00|1017.6|1017.1|1018.4|1017.9|1018.5|1018|1017|1016.5|8338
1686663300000|2023-06-13 13:35:00|1018.5|1018|1019.5|1019|1020|1019.5|1018.5|1018|4292
1686663600000|2023-06-13 13:40:00|1019.4|1018.9|1019.9|1019.4|1020.5|1020|1019.4|1018.9|9243
1686663900000|2023-06-13 13:45:00|1019.8|1019.3|1019|1018.5|1020.1|1019.6|1018.2|1017.7|3712
1686664200000|2023-06-13 13:50:00|1018.9|1018.4|1018.6|1018.1|1019.1|1018.6|1018.2|1017.7|6656
1686664500000|2023-06-13 13:55:00|1018.7|1018.2|1017.2|1016.7|1019|1018.5|1017|1016.5|4535
1686664800000|2023-06-13 14:00:00|1017.1|1016.6|1016.7|1016.2|1017.2|1016.7|1016.2|1015.7|3123
1686665100000|2023-06-13 14:05:00|1016.6|1016.1|1016.6|1016.1|1017.1|1016.6|1015.8|1015.3|3593
1686665400000|2023-06-13 14:10:00|1016.5|1016|1015.4|1014.9|1016.5|1016|1014.6|1014.1|4155
1686665700000|2023-06-13 14:15:00|1015.3|1014.8|1015.7|1015.2|1015.7|1015.2|1014.8|1014.3|3938
1686666000000|2023-06-13 14:20:00|1015.8|1015.3|1016.7|1016.2|1016.9|1016.4|1015.6|1015.1|3568
1686666300000|2023-06-13 14:25:00|1016.8|1016.3|1018|1017.5|1018|1017.5|1016.8|1016.3|10273
1686666600000|2023-06-13 14:30:00|1018.1|1017.6|1017.9|1017.4|1018.1|1017.6|1017.3|1016.8|2836
1686666900000|2023-06-13 14:35:00|1017.8|1017.3|1017.7|1017.2|1018.2|1017.7|1017.5|1017|3287
1686667200000|2023-06-13 14:40:00|1017.8|1017.3|1018.3|1017.8|1018.3|1017.8|1017.7|1017.2|5451
1686667500000|2023-06-13 14:45:00|1018.4|1017.9|1019|1018.5|1019|1018.5|1018.1|1017.6|4346
1686667800000|2023-06-13 14:50:00|1019.1|1018.6|1018.2|1017.7|1019.3|1018.8|1018.2|1017.7|11752
1686668100000|2023-06-13 14:55:00|1018.3|1017.8|1018.2|1017.7|1018.4|1017.9|1017.9|1017.4|2159
1686668400000|2023-06-13 15:00:00|1018.1|1017.6|1017.5|1017|1018.1|1017.6|1017.4|1016.9|1434
1686668700000|2023-06-13 15:05:00|1017.4|1016.9|1017.4|1016.9|1017.9|1017.4|1017|1016.5|1196
1686669000000|2023-06-13 15:10:00|1017.5|1017|1018.3|1017.8|1018.4|1017.9|1017.3|1016.8|1255
1686669300000|2023-06-13 15:15:00|1018.4|1017.9|1018.5|1018|1018.8|1018.3|1018.4|1017.9|1066
1686669600000|2023-06-13 15:20:00|1018.4|1017.9|1018.1|1017.6|1018.6|1018.1|1017.9|1017.4|1179
1686669900000|2023-06-13 15:25:00|1018|1017.5|1018.3|1017.8|1018.4|1017.9|1017.8|1017.3|2016
1686670200000|2023-06-13 15:30:00|1018.2|1017.7|1017.4|1016.9|1018.3|1017.8|1017.2|1016.7|15926
1686670500000|2023-06-13 15:35:00|1017.3|1016.8|1017.4|1016.9|1017.7|1017.2|1017|1016.5|1383
1686670800000|2023-06-13 15:40:00|1017.3|1016.8|1017.1|1016.6|1017.5|1017|1017.1|1016.6|837
1686671100000|2023-06-13 15:45:00|1017.2|1016.7|1017.7|1017.2|1017.7|1017.2|1017.1|1016.6|982
1686671400000|2023-06-13 15:50:00|1017.6|1017.1|1017.6|1017.1|1018|1017.5|1017.4|1016.9|933
1686671700000|2023-06-13 15:55:00|1017.7|1017.2|1016.7|1016.2|1017.7|1017.2|1016.7|1016.2|1072
1686672000000|2023-06-13 16:00:00|1016.6|1016.1|1017.3|1016.8|1017.3|1016.8|1016.3|1015.8|1042
1686672300000|2023-06-13 16:05:00|1017.2|1016.7|1017.8|1017.3|1017.9|1017.4|1017.2|1016.7|1054
1686672600000|2023-06-13 16:10:00|1017.9|1017.4|1017.6|1017.1|1018|1017.5|1017.6|1017.1|1456
1686672900000|2023-06-13 16:15:00|1017.7|1017.2|1017.7|1017.2|1017.9|1017.4|1017.5|1017|1216
1686673200000|2023-06-13 16:20:00|1017.8|1017.3|1018|1017.5|1018|1017.5|1017.5|1017|974
1686673500000|2023-06-13 16:25:00|1017.9|1017.4|1017.8|1017.3|1018|1017.5|1017.4|1016.9|1625
1686673800000|2023-06-13 16:30:00|1017.7|1017.2|1017.6|1017.1|1017.9|1017.4|1017.6|1017.1|1392
1686674100000|2023-06-13 16:35:00|1017.5|1017|1017.8|1017.3|1018|1017.5|1017.5|1017|1283
1686674400000|2023-06-13 16:40:00|1017.9|1017.4|1017.7|1017.2|1018.1|1017.6|1017.7|1017.2|1908
1686674700000|2023-06-13 16:45:00|1017.8|1017.3|1017.8|1017.3|1017.9|1017.4|1017.5|1017|1013
1686675000000|2023-06-13 16:50:00|1017.9|1017.4|1017.9|1017.4|1018.2|1017.7|1017.9|1017.4|1509
1686675300000|2023-06-13 16:55:00|1018|1017.5|1018.1|1017.6|1018.2|1017.7|1017.8|1017.3|955
1686675600000|2023-06-13 17:00:00|1018|1017.5|1018.5|1018|1018.6|1018.1|1018|1017.5|979
1686675900000|2023-06-13 17:05:00|1018.6|1018.1|1018|1017.5|1018.9|1018.4|1017.8|1017.3|1322
1686676200000|2023-06-13 17:10:00|1017.9|1017.4|1017.5|1017|1017.9|1017.4|1017.4|1016.9|1041
1686676500000|2023-06-13 17:15:00|1017.4|1016.9|1017.9|1017.4|1017.9|1017.4|1017.4|1016.9|992
1686676800000|2023-06-13 17:20:00|1017.8|1017.3|1018.1|1017.6|1018.1|1017.6|1017.7|1017.2|1344
1686677100000|2023-06-13 17:25:00|1018|1017.5|1017.8|1017.3|1018|1017.5|1017.6|1017.1|1651
1686677400000|2023-06-13 17:30:00|1017.9|1017.4|1017.7|1017.2|1018|1017.5|1017.6|1017.1|1425
1686677700000|2023-06-13 17:35:00|1017.6|1017.1|1016.9|1016.4|1017.7|1017.2|1016.8|1016.3|930
1686678000000|2023-06-13 17:40:00|1017|1016.5|1017.3|1016.8|1017.4|1016.9|1016.9|1016.4|1502
1686678300000|2023-06-13 17:45:00|1017.4|1016.9|1017.3|1016.8|1017.4|1016.9|1017.1|1016.6|1001
1686678600000|2023-06-13 17:50:00|1017.4|1016.9|1017.1|1016.6|1017.4|1016.9|1017|1016.5|1111
1686678900000|2023-06-13 17:55:00|1017.2|1016.7|1017.1|1016.6|1017.2|1016.7|1016.9|1016.4|1460
1686679200000|2023-06-13 18:00:00|1017|1016.5|1017.6|1017.1|1017.7|1017.2|1017|1016.5|1159
1686679500000|2023-06-13 18:05:00|1017.7|1017.2|1017.2|1016.7|1017.8|1017.3|1017.2|1016.7|1049
1686679800000|2023-06-13 18:10:00|1017.1|1016.6|1016.7|1016.2|1017.1|1016.6|1016.4|1015.9|815
1686680100000|2023-06-13 18:15:00|1016.6|1016.1|1016.9|1016.4|1017|1016.5|1016.4|1015.9|1466
1686680400000|2023-06-13 18:20:00|1017|1016.5|1017.1|1016.6|1017.2|1016.7|1016.9|1016.4|913
1686680700000|2023-06-13 18:25:00|1017|1016.5|1015.8|1015.3|1017.1|1016.6|1015.7|1015.2|1445
1686681000000|2023-06-13 18:30:00|1015.7|1015.2|1015.4|1014.9|1015.8|1015.3|1015.3|1014.8|954
1686681300000|2023-06-13 18:35:00|1015.6|1015.1|1015.7|1015.2|1015.7|1015.2|1015.2|1014.7|1183
1686681600000|2023-06-13 18:40:00|1015.8|1015.3|1015.5|1015|1015.9|1015.4|1015.2|1014.7|939
1686681900000|2023-06-13 18:45:00|1015.4|1014.9|1015.5|1015|1016|1015.5|1015.2|1014.7|2648
1686682200000|2023-06-13 18:50:00|1015.6|1015.1|1016|1015.5|1016|1015.5|1015.6|1015.1|869
1686682500000|2023-06-13 18:55:00|1016.1|1015.6|1016.3|1015.8|1016.3|1015.8|1016.1|1015.6|928
1686682800000|2023-06-13 19:00:00|1016.4|1015.9|1016.5|1016|1016.6|1016.1|1016.3|1015.8|892
1686683100000|2023-06-13 19:05:00|1016.6|1016.1|1016.6|1016.1|1016.7|1016.2|1016.5|1016|991
1686683400000|2023-06-13 19:10:00|1016.7|1016.2|1016.7|1016.2|1016.8|1016.3|1016.3|1015.8|2496
1686683700000|2023-06-13 19:15:00|1016.6|1016.1|1016.7|1016.2|1016.9|1016.4|1016.4|1015.9|786
1686684000000|2023-06-13 19:20:00|1016.8|1016.3|1016.9|1016.4|1017.2|1016.7|1016.8|1016.3|3572
1686684300000|2023-06-13 19:25:00|1016.8|1016.3|1016.7|1016.2|1017|1016.5|1016.6|1016.1|1462
1686684600000|2023-06-13 19:30:00|1016.6|1016.1|1016.7|1016.2|1016.9|1016.4|1016.6|1016.1|519
1686684900000|2023-06-13 19:35:00|1016.8|1016.3|1016.8|1016.3|1016.9|1016.4|1016.7|1016.2|510
1686685200000|2023-06-13 19:40:00|1016.9|1016.4|1016.8|1016.3|1017.1|1016.6|1016.7|1016.2|1774
1686685500000|2023-06-13 19:45:00|1016.9|1016.4|1016.8|1016.3|1017|1016.5|1016.8|1016.3|1810
1686685800000|2023-06-13 19:50:00|1017|1016.5|1016.9|1016.4|1017|1016.5|1016.6|1016.1|2806
1686686100000|2023-06-13 19:55:00|1017|1016.5|1017.2|1016.7|1017.4|1016.9|1016.7|1016.2|8820
1686686400000|2023-06-13 20:00:00|1017.6|1015.6|1017.7|1015.7|1017.8|1015.8|1017.3|1015.3|378
1686686700000|2023-06-13 20:05:00|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|81
1686687000000|2023-06-13 20:10:00|1017.7|1015.7|1017.9|1015.9|1017.9|1015.9|1017.7|1015.7|112
1686687300000|2023-06-13 20:15:00|1017.8|1015.8|1017.9|1015.9|1018|1016|1017.8|1015.8|58
1686687600000|2023-06-13 20:20:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|56
1686687900000|2023-06-13 20:25:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|11
1686688200000|2023-06-13 20:30:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|20
1686688800000|2023-06-13 20:40:00|1018|1016|1017.9|1015.9|1018|1016|1017.9|1015.9|54
1686689100000|2023-06-13 20:45:00|1018|1016|1018.3|1016.3|1018.3|1016.3|1017.9|1015.9|179
1686689400000|2023-06-13 20:50:00|1018.2|1016.2|1018.2|1016.2|1018.2|1016.2|1018.2|1016.2|3
1686689700000|2023-06-13 20:55:00|1018.3|1016.3|1018.7|1016.7|1018.7|1016.7|1018.1|1016.1|100
1686691800000|2023-06-13 21:30:00|||||||||5
1686693600000|2023-06-13 22:00:00|1018.5|1016.5|1018.2|1016.2|1018.5|1016.5|1018.1|1016.1|0
1686693900000|2023-06-13 22:05:00|1018.3|1016.3|1017.8|1015.8|1018.4|1016.4|1017.7|1015.7|0
1686694200000|2023-06-13 22:10:00|1017.7|1015.7|1018.1|1016.1|1018.1|1016.1|1017.7|1015.7|0
1686694500000|2023-06-13 22:15:00|1018.2|1016.2|1018.3|1016.3|1018.4|1016.4|1018.1|1016.1|0
1686694800000|2023-06-13 22:20:00|1018.4|1016.4|1018.3|1016.3|1018.4|1016.4|1018.3|1016.3|0
1686695100000|2023-06-13 22:25:00|1018.4|1016.4|1018.4|1016.4|1018.4|1016.4|1018.2|1016.2|0
1686695400000|2023-06-13 22:30:00|1018.6|1016.6|1018.4|1016.4|1018.6|1016.6|1018.4|1016.4|0
1686695700000|2023-06-13 22:35:00|1018.5|1016.5|1018.4|1016.4|1018.6|1016.6|1018.4|1016.4|0
1686696000000|2023-06-13 22:40:00|1018.5|1016.5|1018.6|1016.6|1018.6|1016.6|1018.4|1016.4|0
1686696300000|2023-06-13 22:45:00|1018.7|1016.7|1018.8|1016.8|1018.8|1016.8|1018.7|1016.7|0
1686696600000|2023-06-13 22:50:00|1018.7|1016.7|1018.7|1016.7|1018.8|1016.8|1018.6|1016.6|0
1686696900000|2023-06-13 22:55:00|1018.8|1016.8|1018.7|1016.7|1018.8|1016.8|1018.7|1016.7|0
1686697200000|2023-06-13 23:00:00|1018.6|1016.6|1018.7|1016.7|1018.7|1016.7|1018.6|1016.6|0
1686697500000|2023-06-13 23:05:00|1018.6|1016.6|1018.5|1016.5|1018.8|1016.8|1018.4|1016.4|0
1686697800000|2023-06-13 23:10:00|1018.4|1016.4|1018.5|1016.5|1018.6|1016.6|1018.4|1016.4|0
1686698100000|2023-06-13 23:15:00|1018.4|1016.4|1018.4|1016.4|1018.5|1016.5|1018.4|1016.4|0
1686698400000|2023-06-13 23:20:00|1018.3|1016.3|1018.4|1016.4|1018.4|1016.4|1018.3|1016.3|0
1686698700000|2023-06-13 23:25:00|1018.5|1016.5|1018.6|1016.6|1018.6|1016.6|1018.4|1016.4|0
1686699000000|2023-06-13 23:30:00|1018.5|1016.5|1018.6|1016.6|1018.6|1016.6|1018.5|1016.5|0
1686699300000|2023-06-13 23:35:00|1018.5|1016.5|1018.4|1016.4|1018.6|1016.6|1018.4|1016.4|0
1686699600000|2023-06-13 23:40:00|1018.5|1016.5|1018.3|1016.3|1018.5|1016.5|1018.2|1016.2|0
1686699900000|2023-06-13 23:45:00|1018.2|1016.2|1018.2|1016.2|1018.3|1016.3|1018.1|1016.1|0
1686700200000|2023-06-13 23:50:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.2|1016.2|0
1686700500000|2023-06-13 23:55:00|1018.2|1016.2|1018.3|1016.3|1018.3|1016.3|1018.2|1016.2|0
1686700800000|2023-06-14 00:00:00|1018.2|1016.2|1017.7|1015.7|1019.2|1017.2|1017.4|1015.4|39
1686701100000|2023-06-14 00:05:00|1017.6|1015.6|1017|1015|1017.6|1015.6|1016.9|1014.9|26
1686701400000|2023-06-14 00:10:00|1016.8|1014.8|1015.3|1013.3|1016.8|1014.8|1015.3|1013.3|104
1686701700000|2023-06-14 00:15:00|1016.1|1014.1|1016.4|1014.4|1016.4|1014.4|1016.1|1014.1|182
1686702000000|2023-06-14 00:20:00|||||||||1
1686702600000|2023-06-14 00:30:00|1015.9|1013.9|1015.9|1013.9|1015.9|1013.9|1015.9|1013.9|1
1686702900000|2023-06-14 00:35:00|1016.1|1014.1|1016.2|1014.2|1016.2|1014.2|1016.1|1014.1|7
1686703200000|2023-06-14 00:40:00|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|4
1686703500000|2023-06-14 00:45:00|1015.6|1013.6|1015.9|1013.9|1015.9|1013.9|1015.6|1013.6|25
1686703800000|2023-06-14 00:50:00|1015.3|1013.3|1015.2|1013.2|1015.3|1013.3|1015.2|1013.2|9
1686704100000|2023-06-14 00:55:00|1014.8|1012.8|1014.7|1012.7|1014.8|1012.8|1014.7|1012.7|2
1686704400000|2023-06-14 01:00:00|1014.8|1012.8|1014.7|1012.7|1015|1013|1014.7|1012.7|16
1686704700000|2023-06-14 01:05:00|1014.9|1012.9|1014.9|1012.9|1014.9|1012.9|1014.9|1012.9|87
1686705000000|2023-06-14 01:10:00|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1
1686705300000|2023-06-14 01:15:00|1014.9|1012.9|1015.8|1013.8|1016.3|1014.3|1014.9|1012.9|27
1686705600000|2023-06-14 01:20:00|1015.9|1013.9|1015.9|1013.9|1015.9|1013.9|1015.4|1013.4|12
1686705900000|2023-06-14 01:25:00|1016.2|1014.2|1016.7|1014.7|1016.7|1014.7|1015.7|1013.7|13
1686706200000|2023-06-14 01:30:00|1017|1015|1017|1015|1017.5|1015.5|1016.7|1014.7|51
1686706500000|2023-06-14 01:35:00|1017.4|1015.4|1018.6|1016.6|1019|1017|1017.4|1015.4|48
1686706800000|2023-06-14 01:40:00|1018.5|1016.5|1017.9|1015.9|1018.5|1016.5|1017.9|1015.9|15
1686707100000|2023-06-14 01:45:00|1017.6|1015.6|1019.7|1017.7|1020.3|1018.3|1017.6|1015.6|539
1686707400000|2023-06-14 01:50:00|1019.8|1017.8|1019.9|1017.9|1020.4|1018.4|1019.3|1017.3|105
1686707700000|2023-06-14 01:55:00|1019.8|1017.8|1019.9|1017.9|1020.2|1018.2|1019.7|1017.7|119
1686708000000|2023-06-14 02:00:00|1020.1|1018.1|1020|1018|1020.6|1018.6|1019.7|1017.7|298
1686708300000|2023-06-14 02:05:00|1020.1|1018.1|1018.4|1016.4|1020.3|1018.3|1018.4|1016.4|85
1686708600000|2023-06-14 02:10:00|1018.2|1016.2|1017.7|1015.7|1018.3|1016.3|1017.7|1015.7|129
1686708900000|2023-06-14 02:15:00|1017.8|1015.8|1017.8|1015.8|1017.9|1015.9|1016.9|1014.9|359
1686709200000|2023-06-14 02:20:00|1017.9|1015.9|1018.3|1016.3|1018.3|1016.3|1017.9|1015.9|628
1686709500000|2023-06-14 02:25:00|1018.4|1016.4|1017.4|1015.4|1018.4|1016.4|1017.4|1015.4|12
1686709800000|2023-06-14 02:30:00|1017.5|1015.5|1017.8|1015.8|1017.9|1015.9|1017.4|1015.4|17
1686710100000|2023-06-14 02:35:00|1017.4|1015.4|1016.2|1014.2|1017.4|1015.4|1015.9|1013.9|45
1686710400000|2023-06-14 02:40:00|1016.1|1014.1|1015.8|1013.8|1016.3|1014.3|1015.8|1013.8|15
1686711000000|2023-06-14 02:50:00|1016.2|1014.2|1016.5|1014.5|1016.5|1014.5|1016.2|1014.2|17
1686711300000|2023-06-14 02:55:00|1016.8|1014.8|1016.9|1014.9|1016.9|1014.9|1016.8|1014.8|3
1686711600000|2023-06-14 03:00:00|1017.1|1015.1|1016.5|1014.5|1017.1|1015.1|1016.5|1014.5|10
1686711900000|2023-06-14 03:05:00|1016.8|1014.8|1016.6|1014.6|1016.8|1014.8|1016.6|1014.6|10
1686712500000|2023-06-14 03:15:00|1016.7|1014.7|1016.9|1014.9|1016.9|1014.9|1016.7|1014.7|6
1686712800000|2023-06-14 03:20:00|1017.2|1015.2|1017.1|1015.1|1017.2|1015.2|1017.1|1015.1|5
1686713100000|2023-06-14 03:25:00|1017.4|1015.4|1017.5|1015.5|1017.5|1015.5|1017.4|1015.4|5
1686713400000|2023-06-14 03:30:00|1017.3|1015.3|1017.3|1015.3|1017.3|1015.3|1017.1|1015.1|7
1686713700000|2023-06-14 03:35:00|1017.1|1015.1|1016.8|1014.8|1017.1|1015.1|1016.4|1014.4|20
1686714000000|2023-06-14 03:40:00|1016.3|1014.3|1016.2|1014.2|1016.5|1014.5|1016.1|1014.1|20
1686714300000|2023-06-14 03:45:00|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|19
1686714600000|2023-06-14 03:50:00|1016.9|1014.9|1016.9|1014.9|1017|1015|1016.6|1014.6|14
1686714900000|2023-06-14 03:55:00|1016.7|1014.7|1017|1015|1017.3|1015.3|1016.7|1014.7|7
1686715200000|2023-06-14 04:00:00|1017.1|1015.1|1016.4|1014.4|1017.1|1015.1|1016.4|1014.4|19
1686715500000|2023-06-14 04:05:00|1016.3|1014.3|1016.1|1014.1|1016.3|1014.3|1015.9|1013.9|300
1686715800000|2023-06-14 04:10:00|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1015.7|1013.7|27
1686716100000|2023-06-14 04:15:00|1015.9|1013.9|1016.2|1014.2|1016.2|1014.2|1015.9|1013.9|21
1686716400000|2023-06-14 04:20:00|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|14
1686716700000|2023-06-14 04:25:00|1016.7|1014.7|1017.1|1015.1|1017.1|1015.1|1016.7|1014.7|26
1686717000000|2023-06-14 04:30:00|1017|1015|1017|1015|1017.1|1015.1|1016.9|1014.9|24
1686717300000|2023-06-14 04:35:00|1016.8|1014.8|1016.9|1014.9|1016.9|1014.9|1016.7|1014.7|16
1686717600000|2023-06-14 04:40:00|1016.5|1014.5|1016.7|1014.7|1016.8|1014.8|1016.5|1014.5|22
1686717900000|2023-06-14 04:45:00|1016.8|1014.8|1017|1015|1017|1015|1016.8|1014.8|21
1686718200000|2023-06-14 04:50:00|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.6|1014.6|17
1686718500000|2023-06-14 04:55:00|1016.9|1014.9|1017|1015|1017|1015|1016.9|1014.9|6
1686718800000|2023-06-14 05:00:00|1016.8|1014.8|1016.3|1014.3|1016.8|1014.8|1016.1|1014.1|184
1686719100000|2023-06-14 05:05:00|1016.5|1014.5|1015.7|1013.7|1016.5|1014.5|1015.7|1013.7|17
1686719400000|2023-06-14 05:10:00|1015.8|1013.8|1016.2|1014.2|1016.2|1014.2|1015.8|1013.8|7
1686719700000|2023-06-14 05:15:00|1016|1014|1016.4|1014.4|1016.4|1014.4|1016|1014|11
1686720000000|2023-06-14 05:20:00|1016.1|1014.1|1016.1|1014.1|1016.1|1014.1|1016.1|1014.1|5
1686720300000|2023-06-14 05:25:00|1014.9|1012.9|1014.3|1012.3|1014.9|1012.9|1014.1|1012.1|19
1686720600000|2023-06-14 05:30:00|1014|1012|1014.1|1012.1|1014.2|1012.2|1014|1012|30
1686720900000|2023-06-14 05:35:00|1014.3|1012.3|1014.3|1012.3|1015|1013|1014.2|1012.2|15
1686721200000|2023-06-14 05:40:00|1014.7|1012.7|1014.9|1012.9|1015.3|1013.3|1014.7|1012.7|30
1686721500000|2023-06-14 05:45:00|1015|1013|1015.8|1013.8|1015.8|1013.8|1015|1013|48
1686721800000|2023-06-14 05:50:00|1015.9|1013.9|1015.2|1013.2|1015.9|1013.9|1015.2|1013.2|30
1686722100000|2023-06-14 05:55:00|1014.6|1012.6|1014.3|1012.3|1014.6|1012.6|1013.9|1011.9|74
1686722400000|2023-06-14 06:00:00|1014.2|1012.2|1015.1|1013.1|1015.1|1013.1|1014.2|1012.2|63
1686722700000|2023-06-14 06:05:00|1015|1013|1014.9|1012.9|1015|1013|1014.7|1012.7|21
1686723000000|2023-06-14 06:10:00|1015|1013|1015.6|1013.6|1015.7|1013.7|1015|1013|81
1686723300000|2023-06-14 06:15:00|1015.5|1013.5|1015.3|1013.3|1015.5|1013.5|1015|1013|69
1686723600000|2023-06-14 06:20:00|1015.2|1013.2|1014.9|1012.9|1015.2|1013.2|1014.9|1012.9|672
1686723900000|2023-06-14 06:25:00|1014.8|1012.8|1014.6|1012.6|1014.8|1012.8|1014.2|1012.2|31
1686724200000|2023-06-14 06:30:00|1014.9|1012.9|1015|1013|1015.1|1013.1|1014.8|1012.8|80
1686724500000|2023-06-14 06:35:00|1015.1|1013.1|1014.1|1012.1|1015.1|1013.1|1014.1|1012.1|59
1686724800000|2023-06-14 06:40:00|1014.2|1012.2|1013.9|1011.9|1014.3|1012.3|1013.3|1011.3|69
1686725100000|2023-06-14 06:45:00|1013.8|1011.8|1013.2|1011.2|1013.9|1011.9|1013.1|1011.1|55
1686725400000|2023-06-14 06:50:00|1013.3|1011.3|1013.7|1011.7|1013.8|1011.8|1013.3|1011.3|93
1686725700000|2023-06-14 06:55:00|1013.6|1011.6|1013.1|1011.1|1013.7|1011.7|1012.9|1010.9|63
1686726000000|2023-06-14 07:00:00|1013|1011|1013.2|1011.2|1013.5|1011.5|1012.9|1010.9|355
1686726300000|2023-06-14 07:05:00|1013|1011|1013.5|1011.5|1013.7|1011.7|1012.8|1010.8|335
1686726600000|2023-06-14 07:10:00|1013.4|1011.4|1013.9|1011.9|1013.9|1011.9|1013.3|1011.3|185
1686726900000|2023-06-14 07:15:00|1014|1012|1014.8|1012.8|1014.8|1012.8|1014|1012|283
1686727200000|2023-06-14 07:20:00|1015|1013|1014.9|1012.9|1015|1013|1014.5|1012.5|327
1686727500000|2023-06-14 07:25:00|1014.8|1012.8|1014.5|1012.5|1014.9|1012.9|1014.5|1012.5|244
1686727800000|2023-06-14 07:30:00|1014.6|1012.6|1014.7|1012.7|1015.2|1013.2|1014.5|1012.5|274
1686728100000|2023-06-14 07:35:00|1014.8|1012.8|1015.2|1013.2|1015.5|1013.5|1014.8|1012.8|353
1686728400000|2023-06-14 07:40:00|1015.3|1013.3|1015.9|1013.9|1015.9|1013.9|1015.3|1013.3|253
1686728700000|2023-06-14 07:45:00|1015.8|1013.8|1015.6|1013.6|1016|1014|1015.5|1013.5|398
1686729000000|2023-06-14 07:50:00|1015.8|1013.8|1015.8|1013.8|1016|1014|1015.8|1013.8|360
1686729300000|2023-06-14 07:55:00|1015.9|1013.9|1016.1|1014.1|1016.1|1014.1|1015.8|1013.8|310
1686729600000|2023-06-14 08:00:00|1016.2|1014.2|1015.6|1013.6|1016.3|1014.3|1015.5|1013.5|570
1686729900000|2023-06-14 08:05:00|1015.5|1013.5|1015.8|1013.8|1016.1|1014.1|1015.4|1013.4|306
1686730200000|2023-06-14 08:10:00|1015.9|1013.9|1015.8|1013.8|1016.2|1014.2|1015.8|1013.8|435
1686730500000|2023-06-14 08:15:00|1015.9|1013.9|1015.7|1013.7|1016|1014|1015.7|1013.7|351
1686730800000|2023-06-14 08:20:00|1015.6|1013.6|1016.2|1014.2|1016.3|1014.3|1015.6|1013.6|374
1686731100000|2023-06-14 08:25:00|1016.1|1014.1|1016.6|1014.6|1016.6|1014.6|1016.1|1014.1|435
1686731400000|2023-06-14 08:30:00|1016.7|1014.7|1016.7|1014.7|1016.7|1014.7|1016.4|1014.4|140
1686731700000|2023-06-14 08:35:00|1016.6|1014.6|1016.8|1014.8|1017|1015|1016.6|1014.6|460
1686732000000|2023-06-14 08:40:00|1016.9|1014.9|1016.7|1014.7|1016.9|1014.9|1016.5|1014.5|165
1686732300000|2023-06-14 08:45:00|1016.6|1014.6|1016.9|1014.9|1017|1015|1016.3|1014.3|768
1686732600000|2023-06-14 08:50:00|1017|1015|1016.7|1014.7|1017|1015|1016.4|1014.4|189
1686732900000|2023-06-14 08:55:00|1016.8|1014.8|1016.6|1014.6|1016.8|1014.8|1016.5|1014.5|196
1686733200000|2023-06-14 09:00:00|1016.7|1014.7|1016.7|1014.7|1016.8|1014.8|1016.5|1014.5|84
1686733500000|2023-06-14 09:05:00|1016.6|1014.6|1016.6|1014.6|1016.8|1014.8|1016.5|1014.5|293
1686733800000|2023-06-14 09:10:00|1016.5|1014.5|1016.3|1014.3|1016.6|1014.6|1016.2|1014.2|286
1686734100000|2023-06-14 09:15:00|1016.4|1014.4|1016.6|1014.6|1016.8|1014.8|1016.4|1014.4|174
1686734400000|2023-06-14 09:20:00|1016.5|1014.5|1017|1015|1017|1015|1016.5|1014.5|930
1686734700000|2023-06-14 09:25:00|1017.1|1015.1|1017.1|1015.1|1017.2|1015.2|1017|1015|149
1686735000000|2023-06-14 09:30:00|1017.2|1015.2|1017.5|1015.5|1017.6|1015.6|1017.2|1015.2|151
1686735300000|2023-06-14 09:35:00|1017.4|1015.4|1016.9|1014.9|1017.4|1015.4|1016.9|1014.9|511
1686735600000|2023-06-14 09:40:00|1016.8|1014.8|1016.9|1014.9|1017.1|1015.1|1016.7|1014.7|311
1686735900000|2023-06-14 09:45:00|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.8|62
1686736200000|2023-06-14 09:50:00|1016.7|1014.7|1016.6|1014.6|1016.8|1014.8|1016.6|1014.6|1016
1686736500000|2023-06-14 09:55:00|1016.7|1014.7|1016.6|1014.6|1016.7|1014.7|1016.6|1014.6|243
1686736800000|2023-06-14 10:00:00|1016.7|1014.7|1016.6|1014.6|1016.8|1014.8|1016.6|1014.6|468
1686737100000|2023-06-14 10:05:00|1016.7|1014.7|1016.9|1014.9|1016.9|1014.9|1016.6|1014.6|462
1686737400000|2023-06-14 10:10:00|1016.8|1014.8|1017.2|1015.2|1017.2|1015.2|1016.8|1014.8|239
1686737700000|2023-06-14 10:15:00|1017|1015|1017|1015|1017.2|1015.2|1016.8|1014.8|436
1686738000000|2023-06-14 10:20:00|1016.9|1014.9|1017.1|1015.1|1017.1|1015.1|1016.8|1014.8|948
1686738300000|2023-06-14 10:25:00|1017|1015|1017|1015|1017.3|1015.3|1017|1015|3190
1686738600000|2023-06-14 10:30:00|1016.9|1014.9|1017.2|1015.2|1017.3|1015.3|1016.9|1014.9|182
1686738900000|2023-06-14 10:35:00|1017.3|1015.3|1017.4|1015.4|1017.6|1015.6|1017.2|1015.2|280
1686739200000|2023-06-14 10:40:00|1017.5|1015.5|1017.5|1015.5|1017.8|1015.8|1017.4|1015.4|210
1686739500000|2023-06-14 10:45:00|1017.6|1015.6|1018.1|1016.1|1018.1|1016.1|1017.4|1015.4|172
1686739800000|2023-06-14 10:50:00|1018|1016|1017.8|1015.8|1018.1|1016.1|1017.6|1015.6|205
1686740100000|2023-06-14 10:55:00|1017.7|1015.7|1017.9|1015.9|1017.9|1015.9|1017.7|1015.7|327
1686740400000|2023-06-14 11:00:00|1017.8|1015.8|1017.7|1015.7|1017.9|1015.9|1017.7|1015.7|441
1686740700000|2023-06-14 11:05:00|1017.6|1015.6|1017.6|1015.6|1017.7|1015.7|1017.5|1015.5|145
1686741000000|2023-06-14 11:10:00|1017.7|1015.7|1017.6|1015.6|1017.8|1015.8|1017.5|1015.5|687
1686741300000|2023-06-14 11:15:00|1017.5|1015.5|1017.1|1015.1|1017.5|1015.5|1017.1|1015.1|112
1686741600000|2023-06-14 11:20:00|1017.2|1015.2|1017.6|1015.6|1017.6|1015.6|1017.1|1015.1|98
1686741900000|2023-06-14 11:25:00|1017.5|1015.5|1017.4|1015.4|1017.6|1015.6|1017.4|1015.4|470
1686742200000|2023-06-14 11:30:00|1017.5|1015.5|1017.3|1015.3|1017.5|1015.5|1017.2|1015.2|139
1686742500000|2023-06-14 11:35:00|1017.2|1015.2|1016.8|1014.8|1017.2|1015.2|1016.8|1014.8|136
1686742800000|2023-06-14 11:40:00|1016.9|1014.9|1016.8|1014.8|1016.9|1014.9|1016.7|1014.7|165
1686743100000|2023-06-14 11:45:00|1016.7|1014.7|1016.6|1014.6|1016.9|1014.9|1016.6|1014.6|133
1686743400000|2023-06-14 11:50:00|1016.7|1014.7|1016.6|1014.6|1016.8|1014.8|1016.5|1014.5|160
1686743700000|2023-06-14 11:55:00|1016.5|1014.5|1015.8|1013.8|1016.6|1014.6|1015.7|1013.7|1282
1686744000000|2023-06-14 12:00:00|1015.7|1013.7|1016.5|1014.5|1016.5|1014.5|1015.5|1013.5|444
1686744300000|2023-06-14 12:05:00|1016.6|1014.6|1016.6|1014.6|1016.7|1014.7|1016.4|1014.4|429
1686744600000|2023-06-14 12:10:00|1016.5|1014.5|1016.8|1014.8|1016.8|1014.8|1016.4|1014.4|141
1686744900000|2023-06-14 12:15:00|1016.9|1014.9|1017.1|1015.1|1017.1|1015.1|1016.9|1014.9|495
1686745200000|2023-06-14 12:20:00|1017.2|1015.2|1017|1015|1017.3|1015.3|1016.9|1014.9|225
1686745500000|2023-06-14 12:25:00|1017.1|1015.1|1016.8|1014.8|1017.1|1015.1|1016.8|1014.8|220
1686745800000|2023-06-14 12:30:00|1016.3|1014.3|1017.7|1015.7|1017.8|1015.8|1016.3|1014.3|455
1686746100000|2023-06-14 12:35:00|1017.6|1015.6|1017.9|1015.9|1018.1|1016.1|1017.5|1015.5|442
1686746400000|2023-06-14 12:40:00|1017.8|1015.8|1018.2|1016.2|1018.2|1016.2|1017.5|1015.5|260
1686746700000|2023-06-14 12:45:00|1018.3|1016.3|1018|1016|1018.4|1016.4|1017.7|1015.7|221
1686747000000|2023-06-14 12:50:00|1018.1|1016.1|1018|1016|1018.2|1016.2|1017.8|1015.8|1691
1686747300000|2023-06-14 12:55:00|1018.1|1016.1|1018.5|1016.5|1018.6|1016.6|1018.1|1016.1|213
1686747600000|2023-06-14 13:00:00|1018.6|1016.6|1018.9|1016.9|1019|1017|1018.4|1016.4|609
1686747900000|2023-06-14 13:05:00|1018.8|1016.8|1018.7|1016.7|1018.9|1016.9|1018.4|1016.4|1271
1686748200000|2023-06-14 13:10:00|1018.6|1016.6|1019.2|1017.2|1019.3|1017.3|1018.6|1016.6|426
1686748500000|2023-06-14 13:15:00|1019.1|1017.1|1019.1|1017.1|1019.3|1017.3|1018.8|1016.8|759
1686748800000|2023-06-14 13:20:00|1019|1017|1018.9|1016.9|1019.1|1017.1|1018.8|1016.8|911
1686749100000|2023-06-14 13:25:00|1019|1017|1019.1|1017.1|1019.2|1017.2|1018.9|1016.9|711
1686749400000|2023-06-14 13:30:00|1018.4|1017.9|1019.5|1019|1019.8|1019.3|1017.9|1017.4|6140
1686749700000|2023-06-14 13:35:00|1019.6|1019.1|1019.7|1019.2|1020|1019.5|1018.4|1017.9|4650
1686750000000|2023-06-14 13:40:00|1019.8|1019.3|1020.9|1020.4|1021.1|1020.6|1019.8|1019.3|2921
1686750300000|2023-06-14 13:45:00|1021|1020.5|1021.6|1021.1|1022.3|1021.8|1021|1020.5|2704
1686750600000|2023-06-14 13:50:00|1021.7|1021.2|1021.8|1021.3|1022.5|1022|1021.4|1020.9|2379
1686750900000|2023-06-14 13:55:00|1021.7|1021.2|1022.3|1021.8|1022.3|1021.8|1021.4|1020.9|1570
1686751200000|2023-06-14 14:00:00|1022.4|1021.9|1023|1022.5|1023.1|1022.6|1021.7|1021.2|1731
1686751500000|2023-06-14 14:05:00|1022.9|1022.4|1023.5|1023|1023.7|1023.2|1022.8|1022.3|2379
1686751800000|2023-06-14 14:10:00|1023.7|1023.2|1023.8|1023.3|1024|1023.5|1023.3|1022.8|1388
1686752100000|2023-06-14 14:15:00|1023.9|1023.4|1023.8|1023.3|1024.5|1024|1023.8|1023.3|1664
1686752400000|2023-06-14 14:20:00|1023.7|1023.2|1023.6|1023.1|1023.9|1023.4|1023|1022.5|1954
1686752700000|2023-06-14 14:25:00|1023.7|1023.2|1023|1022.5|1023.7|1023.2|1022.8|1022.3|1777
1686753000000|2023-06-14 14:30:00|1023.2|1022.7|1023.5|1023|1023.9|1023.4|1022.7|1022.2|2302
1686753300000|2023-06-14 14:35:00|1023.4|1022.9|1023.7|1023.2|1024|1023.5|1023.1|1022.6|1143
1686753600000|2023-06-14 14:40:00|1023.8|1023.3|1023.7|1023.2|1024.2|1023.7|1023.5|1023|1087
1686753900000|2023-06-14 14:45:00|1023.6|1023.1|1023.8|1023.3|1023.9|1023.4|1023.5|1023|1020
1686754200000|2023-06-14 14:50:00|1023.7|1023.2|1023.7|1023.2|1024|1023.5|1023.6|1023.1|1358
1686754500000|2023-06-14 14:55:00|1023.6|1023.1|1024|1023.5|1024.2|1023.7|1023.3|1022.8|4500
1686754800000|2023-06-14 15:00:00|1024.1|1023.6|1024.5|1024|1024.6|1024.1|1023.8|1023.3|1650
1686755100000|2023-06-14 15:05:00|1024.4|1023.9|1024.5|1024|1024.7|1024.2|1024.3|1023.8|783
1686755400000|2023-06-14 15:10:00|1024.6|1024.1|1024.2|1023.7|1024.6|1024.1|1024.1|1023.6|655
1686755700000|2023-06-14 15:15:00|1024.3|1023.8|1024.5|1024|1024.8|1024.3|1024.3|1023.8|789
1686756000000|2023-06-14 15:20:00|1024.6|1024.1|1025.1|1024.6|1025.2|1024.7|1024.5|1024|804
1686756300000|2023-06-14 15:25:00|1025|1024.5|1025|1024.5|1025.1|1024.6|1024.7|1024.2|1334
1686756600000|2023-06-14 15:30:00|1024.9|1024.4|1024.5|1024|1025.2|1024.7|1024.4|1023.9|1133
1686756900000|2023-06-14 15:35:00|1024.4|1023.9|1024.6|1024.1|1024.7|1024.2|1024.3|1023.8|913
1686757200000|2023-06-14 15:40:00|1024.7|1024.2|1024.9|1024.4|1025.2|1024.7|1024.5|1024|1259
1686757500000|2023-06-14 15:45:00|1025|1024.5|1025|1024.5|1025.3|1024.8|1024.9|1024.4|1269
1686757800000|2023-06-14 15:50:00|1025.1|1024.6|1024.8|1024.3|1025.1|1024.6|1024.7|1024.2|1602
1686758100000|2023-06-14 15:55:00|1024.7|1024.2|1025.1|1024.6|1025.1|1024.6|1024.6|1024.1|1034
1686758400000|2023-06-14 16:00:00|1025|1024.5|1024.8|1024.3|1025.1|1024.6|1024.8|1024.3|1581
1686758700000|2023-06-14 16:05:00|1024.9|1024.4|1025.1|1024.6|1025.1|1024.6|1024.7|1024.2|976
1686759000000|2023-06-14 16:10:00|1025.2|1024.7|1025.9|1025.4|1026|1025.5|1025.2|1024.7|1943
1686759300000|2023-06-14 16:15:00|1026|1025.5|1026.7|1026.2|1026.7|1026.2|1025.8|1025.3|1510
1686759600000|2023-06-14 16:20:00|1026.6|1026.1|1027.3|1026.8|1027.5|1027|1026.6|1026.1|2269
1686759900000|2023-06-14 16:25:00|1027.4|1026.9|1026.6|1026.1|1027.4|1026.9|1026.5|1026|1808
1686760200000|2023-06-14 16:30:00|1026.4|1025.9|1026.1|1025.6|1026.5|1026|1025.9|1025.4|1640
1686760500000|2023-06-14 16:35:00|1026|1025.5|1026.2|1025.7|1026.2|1025.7|1025.8|1025.3|1951
1686760800000|2023-06-14 16:40:00|1026.3|1025.8|1026.3|1025.8|1026.5|1026|1026.2|1025.7|824
1686761100000|2023-06-14 16:45:00|1026.2|1025.7|1026.6|1026.1|1026.7|1026.2|1026.2|1025.7|1197
1686761400000|2023-06-14 16:50:00|1026.7|1026.2|1026.5|1026|1026.7|1026.2|1026.3|1025.8|803
1686761700000|2023-06-14 16:55:00|1026.4|1025.9|1026.6|1026.1|1026.7|1026.2|1026.2|1025.7|1066
1686762000000|2023-06-14 17:00:00|1026.5|1026|1027|1026.5|1027.1|1026.6|1026.5|1026|1019
1686762300000|2023-06-14 17:05:00|1027.1|1026.6|1027.2|1026.7|1027.4|1026.9|1027|1026.5|777
1686762600000|2023-06-14 17:10:00|1027.3|1026.8|1026.8|1026.3|1027.5|1027|1026.8|1026.3|2482
1686762900000|2023-06-14 17:15:00|1026.7|1026.2|1026.2|1025.7|1026.7|1026.2|1025.9|1025.4|1303
1686763200000|2023-06-14 17:20:00|1026.3|1025.8|1026.7|1026.2|1026.7|1026.2|1026.1|1025.6|1140
1686763500000|2023-06-14 17:25:00|1026.6|1026.1|1026.7|1026.2|1026.7|1026.2|1026.5|1026|576
1686763800000|2023-06-14 17:30:00|1026.8|1026.3|1027.2|1026.7|1027.3|1026.8|1026.4|1025.9|1459
1686764100000|2023-06-14 17:35:00|1027.1|1026.6|1027.2|1026.7|1027.2|1026.7|1026.8|1026.3|826
1686764400000|2023-06-14 17:40:00|1027.3|1026.8|1026.9|1026.4|1027.4|1026.9|1026.9|1026.4|533
1686764700000|2023-06-14 17:45:00|1027|1026.5|1026.9|1026.4|1027.1|1026.6|1026.7|1026.2|779
1686765000000|2023-06-14 17:50:00|1027|1026.5|1026.8|1026.3|1027|1026.5|1026.8|1026.3|653
1686765300000|2023-06-14 17:55:00|1026.7|1026.2|1025.9|1025.4|1026.8|1026.3|1025.8|1025.3|937
1686765600000|2023-06-14 18:00:00|1025.5|1025|1021.7|1021.2|1025.8|1025.3|1021.1|1020.6|2362
1686765900000|2023-06-14 18:05:00|1021.5|1021|1019.7|1019.2|1021.7|1021.2|1018|1017.5|1550
1686766200000|2023-06-14 18:10:00|1019.8|1019.3|1020.7|1020.2|1021.1|1020.6|1019.3|1018.8|1284
1686766500000|2023-06-14 18:15:00|1020.6|1020.1|1020.3|1019.8|1021.3|1020.8|1019.4|1018.9|2339
1686766800000|2023-06-14 18:20:00|1020.1|1019.6|1020.1|1019.6|1021|1020.5|1019.3|1018.8|1139
1686767100000|2023-06-14 18:25:00|1020|1019.5|1020.5|1020|1020.6|1020.1|1019.1|1018.6|1100
1686767400000|2023-06-14 18:30:00|1020.6|1020.1|1020.4|1019.9|1021.7|1021.2|1019.3|1018.8|1612
1686767700000|2023-06-14 18:35:00|1020.6|1020.1|1022.9|1022.4|1023.5|1023|1020.6|1020.1|1958
1686768000000|2023-06-14 18:40:00|1023|1022.5|1025.4|1024.9|1025.6|1025.1|1022.5|1022|2041
1686768300000|2023-06-14 18:45:00|1025.7|1025.2|1026.3|1025.8|1026.4|1025.9|1024.2|1023.7|871
1686768600000|2023-06-14 18:50:00|1026.5|1026|1026.1|1025.6|1027|1026.5|1024.8|1024.3|1035
1686768900000|2023-06-14 18:55:00|1026|1025.5|1025.3|1024.8|1026.4|1025.9|1025|1024.5|697
1686769200000|2023-06-14 19:00:00|1025.2|1024.7|1026.2|1025.7|1026.3|1025.8|1025.2|1024.7|1284
1686769500000|2023-06-14 19:05:00|1026.1|1025.6|1027.7|1027.2|1027.7|1027.2|1026.1|1025.6|883
1686769800000|2023-06-14 19:10:00|1027.8|1027.3|1026|1025.5|1027.8|1027.3|1026|1025.5|1238
1686770100000|2023-06-14 19:15:00|1026.1|1025.6|1024.9|1024.4|1026.1|1025.6|1024|1023.5|1163
1686770400000|2023-06-14 19:20:00|1025|1024.5|1025.9|1025.4|1026.4|1025.9|1024.7|1024.2|852
1686770700000|2023-06-14 19:25:00|1026|1025.5|1025.3|1024.8|1027.6|1027.1|1025.2|1024.7|1562
1686771000000|2023-06-14 19:30:00|1025.2|1024.7|1025.5|1025|1025.7|1025.2|1024.2|1023.7|916
1686771300000|2023-06-14 19:35:00|1025.6|1025.1|1025.6|1025.1|1026|1025.5|1025.2|1024.7|888
1686771600000|2023-06-14 19:40:00|1025.7|1025.2|1025.3|1024.8|1025.7|1025.2|1024.8|1024.3|1286
1686771900000|2023-06-14 19:45:00|1025.2|1024.7|1024.9|1024.4|1025.6|1025.1|1024.7|1024.2|1051
1686772200000|2023-06-14 19:50:00|1024.8|1024.3|1025.1|1024.6|1025.2|1024.7|1024|1023.5|1749
1686772500000|2023-06-14 19:55:00|1025.2|1024.7|1026.4|1025.9|1026.6|1026.1|1024.8|1024.3|16584
1686772800000|2023-06-14 20:00:00|1025.9|1025.4|1026.5|1024.5|1027|1025.4|1025.9|1024.2|1500
1686773100000|2023-06-14 20:05:00|1026.4|1024.4|1026.5|1024.5|1026.5|1024.5|1026.3|1024.3|116
1686773400000|2023-06-14 20:10:00|1026.6|1024.6|1026.6|1024.6|1026.6|1024.6|1026.3|1024.3|106
1686773700000|2023-06-14 20:15:00|1026.8|1024.8|1026.6|1024.6|1026.8|1024.8|1026.5|1024.5|68
1686774000000|2023-06-14 20:20:00|1026.5|1024.5|1027|1025|1027|1025|1026.5|1024.5|84
1686774300000|2023-06-14 20:25:00|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|32
1686774600000|2023-06-14 20:30:00|1027|1025|1027|1025|1027.1|1025.1|1027|1025|49
1686774900000|2023-06-14 20:35:00|1026.9|1024.9|1026.9|1024.9|1027|1025|1026.9|1024.9|11
1686775200000|2023-06-14 20:40:00|1026.8|1024.8|1027.1|1025.1|1027.1|1025.1|1026.8|1024.8|9
1686775500000|2023-06-14 20:45:00|1027.2|1025.2|1027.8|1025.8|1027.9|1025.9|1027|1025|135
1686775800000|2023-06-14 20:50:00|1027.7|1025.7|1028.1|1026.1|1028.2|1026.2|1027.6|1025.6|234
1686776100000|2023-06-14 20:55:00|1028.2|1026.2|1027.5|1025.5|1028.2|1026.2|1027.4|1025.4|299
1686780000000|2023-06-14 22:00:00|1027.6|1025.6|1027.8|1025.8|1027.9|1025.9|1027|1025|0
1686780300000|2023-06-14 22:05:00|1027.7|1025.7|1027.6|1025.6|1027.7|1025.7|1027.5|1025.5|0
1686780600000|2023-06-14 22:10:00|1027.7|1025.7|1027.6|1025.6|1027.8|1025.8|1027.6|1025.6|0
1686780900000|2023-06-14 22:15:00|1027.5|1025.5|1027.2|1025.2|1027.6|1025.6|1027.2|1025.2|0
1686781200000|2023-06-14 22:20:00|1027.3|1025.3|1027.2|1025.2|1027.3|1025.3|1027.1|1025.1|0
1686781500000|2023-06-14 22:25:00|1027.3|1025.3|1027.2|1025.2|1027.4|1025.4|1027.2|1025.2|0
1686781800000|2023-06-14 22:30:00|1027.3|1025.3|1027.3|1025.3|1027.4|1025.4|1027.1|1025.1|0
1686782100000|2023-06-14 22:35:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.3|1025.3|0
1686782400000|2023-06-14 22:40:00|1027.6|1025.6|1027.7|1025.7|1027.7|1025.7|1027.5|1025.5|0
1686782700000|2023-06-14 22:45:00|1027.6|1025.6|1027.5|1025.5|1027.7|1025.7|1027.3|1025.3|0
1686783000000|2023-06-14 22:50:00|1027.4|1025.4|1027.6|1025.6|1027.6|1025.6|1027.4|1025.4|0
1686783300000|2023-06-14 22:55:00|1027.5|1025.5|1027.4|1025.4|1027.5|1025.5|1027.2|1025.2|0
1686783600000|2023-06-14 23:00:00|1027.3|1025.3|1027.2|1025.2|1027.5|1025.5|1027.2|1025.2|0
1686783900000|2023-06-14 23:05:00|1027.1|1025.1|1027.2|1025.2|1027.2|1025.2|1027.1|1025.1|0
1686784200000|2023-06-14 23:10:00|1027.1|1025.1|1027.1|1025.1|1027.2|1025.2|1027|1025|0
1686784500000|2023-06-14 23:15:00|1027|1025|1027.3|1025.3|1027.3|1025.3|1027|1025|0
1686784800000|2023-06-14 23:20:00|1027.2|1025.2|1027|1025|1027.3|1025.3|1027|1025|0
1686785100000|2023-06-14 23:25:00|1027.1|1025.1|1027|1025|1027.2|1025.2|1027|1025|0
1686785400000|2023-06-14 23:30:00|1026.9|1024.9|1027|1025|1027.1|1025.1|1026.9|1024.9|0
1686785700000|2023-06-14 23:35:00|1027.1|1025.1|1027.1|1025.1|1027.2|1025.2|1027|1025|0
1686786000000|2023-06-14 23:40:00|1027.2|1025.2|1026.9|1024.9|1027.2|1025.2|1026.9|1024.9|0
1686786300000|2023-06-14 23:45:00|1027|1025|1027|1025|1027.1|1025.1|1026.9|1024.9|0
1686786600000|2023-06-14 23:50:00|1026.9|1024.9|1026.9|1024.9|1027.2|1025.2|1026.9|1024.9|0
1686786900000|2023-06-14 23:55:00|1027|1025|1026.7|1024.7|1027|1025|1026.7|1024.7|0
1686787200000|2023-06-15 00:00:00|1026.8|1024.8|1026.4|1024.4|1027|1025|1026.2|1024.2|43
1686787500000|2023-06-15 00:05:00|1026.5|1024.5|1025.8|1023.8|1026.6|1024.6|1025.8|1023.8|28
1686787800000|2023-06-15 00:10:00|1025.7|1023.7|1025.3|1023.3|1025.7|1023.7|1025.2|1023.2|26
1686788100000|2023-06-15 00:15:00|1025.1|1023.1|1025.8|1023.8|1025.9|1023.9|1024.9|1022.9|45
1686788400000|2023-06-15 00:20:00|1025.7|1023.7|1024.9|1022.9|1025.7|1023.7|1024.9|1022.9|26
1686788700000|2023-06-15 00:25:00|1025|1023|1025|1023|1025.3|1023.3|1025|1023|19
1686789000000|2023-06-15 00:30:00|1024.9|1022.9|1025.2|1023.2|1025.3|1023.3|1024.9|1022.9|21
1686789300000|2023-06-15 00:35:00|1025.1|1023.1|1024.7|1022.7|1025.1|1023.1|1024.6|1022.6|11
1686789600000|2023-06-15 00:40:00|1024.9|1022.9|1024.2|1022.2|1024.9|1022.9|1024.2|1022.2|10
1686789900000|2023-06-15 00:45:00|1024.5|1022.5|1024.4|1022.4|1024.5|1022.5|1024.1|1022.1|29
1686790200000|2023-06-15 00:50:00|1024.7|1022.7|1024.5|1022.5|1024.9|1022.9|1024.4|1022.4|9
1686790500000|2023-06-15 00:55:00|1024.1|1022.1|1024.1|1022.1|1024.1|1022.1|1024|1022|8
1686790800000|2023-06-15 01:00:00|1024|1022|1024.5|1022.5|1024.5|1022.5|1023.8|1021.8|25
1686791100000|2023-06-15 01:05:00|1024.3|1022.3|1024.3|1022.3|1024.3|1022.3|1024.1|1022.1|9
1686791400000|2023-06-15 01:10:00|1024.2|1022.2|1023.1|1021.1|1024.2|1022.2|1023.1|1021.1|13
1686791700000|2023-06-15 01:15:00|1022.7|1020.7|1023.1|1021.1|1023.1|1021.1|1021.9|1019.9|135
1686792000000|2023-06-15 01:20:00|1023|1021|1022.3|1020.3|1023.5|1021.5|1022.2|1020.2|78
1686792300000|2023-06-15 01:25:00|1022.2|1020.2|1021.9|1019.9|1022.3|1020.3|1021.6|1019.6|69
1686792600000|2023-06-15 01:30:00|1021.8|1019.8|1022.5|1020.5|1022.9|1020.9|1021.3|1019.3|294
1686792900000|2023-06-15 01:35:00|1022.6|1020.6|1024|1022|1024.2|1022.2|1022.6|1020.6|304
1686793200000|2023-06-15 01:40:00|1024.1|1022.1|1022.7|1020.7|1024.4|1022.4|1022.7|1020.7|215
1686793500000|2023-06-15 01:45:00|1022.6|1020.6|1021.3|1019.3|1022.9|1020.9|1021.3|1019.3|152
1686793800000|2023-06-15 01:50:00|1021.7|1019.7|1022.7|1020.7|1023.4|1021.4|1021.6|1019.6|88
1686794100000|2023-06-15 01:55:00|1022.5|1020.5|1021.3|1019.3|1022.5|1020.5|1021.3|1019.3|51
1686794400000|2023-06-15 02:00:00|1021|1019|1021.3|1019.3|1021.4|1019.4|1020.5|1018.5|64
1686794700000|2023-06-15 02:05:00|1021|1019|1020.2|1018.2|1021|1019|1020.2|1018.2|70
1686795000000|2023-06-15 02:10:00|1020.5|1018.5|1020.2|1018.2|1020.5|1018.5|1019.4|1017.4|44
1686795300000|2023-06-15 02:15:00|1020.5|1018.5|1021|1019|1021.2|1019.2|1020.2|1018.2|49
1686795600000|2023-06-15 02:20:00|1021.3|1019.3|1021.2|1019.2|1021.6|1019.6|1021.2|1019.2|49
1686795900000|2023-06-15 02:25:00|1021.4|1019.4|1021|1019|1021.8|1019.8|1021|1019|84
1686796200000|2023-06-15 02:30:00|1021.2|1019.2|1019.7|1017.7|1021.2|1019.2|1019.7|1017.7|67
1686796500000|2023-06-15 02:35:00|1019.9|1017.9|1020.4|1018.4|1020.5|1018.5|1019.7|1017.7|85
1686796800000|2023-06-15 02:40:00|1020.3|1018.3|1020.4|1018.4|1020.4|1018.4|1019.5|1017.5|42
1686797100000|2023-06-15 02:45:00|1020.3|1018.3|1021|1019|1021|1019|1020.2|1018.2|69
1686797400000|2023-06-15 02:50:00|1021.1|1019.1|1021.6|1019.6|1021.6|1019.6|1020.9|1018.9|55
1686797700000|2023-06-15 02:55:00|1021.4|1019.4|1021.7|1019.7|1022|1020|1021.3|1019.3|81
1686798000000|2023-06-15 03:00:00|1021.8|1019.8|1022|1020|1022.1|1020.1|1021.3|1019.3|57
1686798300000|2023-06-15 03:05:00|1021.8|1019.8|1021.6|1019.6|1021.9|1019.9|1021.4|1019.4|62
1686798600000|2023-06-15 03:10:00|1021.5|1019.5|1021.5|1019.5|1021.5|1019.5|1021.2|1019.2|26
1686798900000|2023-06-15 03:15:00|1021.3|1019.3|1020.8|1018.8|1021.6|1019.6|1020.8|1018.8|34
1686799200000|2023-06-15 03:20:00|1021|1019|1021.6|1019.6|1021.6|1019.6|1021|1019|63
1686799500000|2023-06-15 03:25:00|1021.8|1019.8|1021.5|1019.5|1022|1020|1021.2|1019.2|113
1686799800000|2023-06-15 03:30:00|1021.6|1019.6|1022.5|1020.5|1022.7|1020.7|1021.6|1019.6|102
1686800100000|2023-06-15 03:35:00|1022.7|1020.7|1022.2|1020.2|1022.8|1020.8|1022.2|1020.2|50
1686800400000|2023-06-15 03:40:00|1022.4|1020.4|1022.8|1020.8|1022.9|1020.9|1022.3|1020.3|76
1686800700000|2023-06-15 03:45:00|1022.7|1020.7|1022.5|1020.5|1022.7|1020.7|1022.3|1020.3|122
1686801000000|2023-06-15 03:50:00|1022.6|1020.6|1022.7|1020.7|1023.1|1021.1|1022.6|1020.6|62
1686801300000|2023-06-15 03:55:00|1022.8|1020.8|1023|1021|1023.2|1021.2|1022.8|1020.8|28
1686801600000|2023-06-15 04:00:00|1023.1|1021.1|1022.9|1020.9|1023.2|1021.2|1022.7|1020.7|49
1686801900000|2023-06-15 04:05:00|1022.8|1020.8|1023|1021|1023.1|1021.1|1022.7|1020.7|65
1686802200000|2023-06-15 04:10:00|1022.9|1020.9|1022.8|1020.8|1022.9|1020.9|1022.6|1020.6|95
1686802500000|2023-06-15 04:15:00|1022.9|1020.9|1023.2|1021.2|1023.4|1021.4|1022.9|1020.9|41
1686802800000|2023-06-15 04:20:00|1023|1021|1023.2|1021.2|1023.3|1021.3|1023|1021|21
1686803100000|2023-06-15 04:25:00|1023.1|1021.1|1023|1021|1023.1|1021.1|1023|1021|26
1686803400000|2023-06-15 04:30:00|1023.1|1021.1|1023.3|1021.3|1023.4|1021.4|1022.9|1020.9|54
1686803700000|2023-06-15 04:35:00|1023.4|1021.4|1023.7|1021.7|1023.7|1021.7|1023.4|1021.4|61
1686804000000|2023-06-15 04:40:00|1023.6|1021.6|1023.5|1021.5|1023.6|1021.6|1023.4|1021.4|38
1686804300000|2023-06-15 04:45:00|1023.4|1021.4|1023.7|1021.7|1023.7|1021.7|1023.3|1021.3|73
1686804600000|2023-06-15 04:50:00|1023.8|1021.8|1023.7|1021.7|1023.8|1021.8|1023.7|1021.7|28
1686804900000|2023-06-15 04:55:00|1023.8|1021.8|1024|1022|1024.1|1022.1|1023.8|1021.8|35
1686805200000|2023-06-15 05:00:00|1023.9|1021.9|1023.3|1021.3|1024.3|1022.3|1023.3|1021.3|62
1686805500000|2023-06-15 05:05:00|1023.4|1021.4|1023.9|1021.9|1024|1022|1023.2|1021.2|31
1686805800000|2023-06-15 05:10:00|1024|1022|1023.9|1021.9|1024.2|1022.2|1023.6|1021.6|18
1686806100000|2023-06-15 05:15:00|1024.2|1022.2|1024.5|1022.5|1025|1023|1024.2|1022.2|735
1686806400000|2023-06-15 05:20:00|1025|1023|1024.8|1022.8|1025.6|1023.6|1024.5|1022.5|175
1686806700000|2023-06-15 05:25:00|1024.9|1022.9|1026.5|1024.5|1027|1025|1024.8|1022.8|317
1686807000000|2023-06-15 05:30:00|1026.7|1024.7|1027.5|1025.5|1028|1026|1026.7|1024.7|183
1686807300000|2023-06-15 05:35:00|1027.9|1025.9|1027.5|1025.5|1028.4|1026.4|1027.4|1025.4|96
1686807600000|2023-06-15 05:40:00|1027.6|1025.6|1027.2|1025.2|1028.2|1026.2|1026.9|1024.9|149
1686807900000|2023-06-15 05:45:00|1027.3|1025.3|1027.3|1025.3|1027.8|1025.8|1027.2|1025.2|85
1686808200000|2023-06-15 05:50:00|1026.8|1024.8|1025.7|1023.7|1027|1025|1025.7|1023.7|61
1686808500000|2023-06-15 05:55:00|1025.8|1023.8|1026.1|1024.1|1026.2|1024.2|1025.5|1023.5|107
1686808800000|2023-06-15 06:00:00|1026|1024|1025.2|1023.2|1026|1024|1024.7|1022.7|66
1686809100000|2023-06-15 06:05:00|1025.5|1023.5|1025.7|1023.7|1026.3|1024.3|1025.3|1023.3|72
1686809400000|2023-06-15 06:10:00|1025.8|1023.8|1026.3|1024.3|1026.4|1024.4|1025.7|1023.7|53
1686809700000|2023-06-15 06:15:00|1026.4|1024.4|1025.6|1023.6|1026.5|1024.5|1025.6|1023.6|90
1686810000000|2023-06-15 06:20:00|1025.7|1023.7|1026.2|1024.2|1026.4|1024.4|1025.7|1023.7|78
1686810300000|2023-06-15 06:25:00|1026.3|1024.3|1026.2|1024.2|1026.5|1024.5|1025.8|1023.8|67
1686810600000|2023-06-15 06:30:00|1026|1024|1025.8|1023.8|1026.1|1024.1|1025.8|1023.8|173
1686810900000|2023-06-15 06:35:00|1026|1024|1025.7|1023.7|1026|1024|1025.4|1023.4|27
1686811200000|2023-06-15 06:40:00|1025.9|1023.9|1025.7|1023.7|1026.2|1024.2|1025.6|1023.6|47
1686811500000|2023-06-15 06:45:00|1025.8|1023.8|1025.8|1023.8|1026.9|1024.9|1025.7|1023.7|565
1686811800000|2023-06-15 06:50:00|1025.7|1023.7|1024.7|1022.7|1026|1024|1024.4|1022.4|608
1686812100000|2023-06-15 06:55:00|1024.8|1022.8|1024.9|1022.9|1025.3|1023.3|1024.7|1022.7|182
1686812400000|2023-06-15 07:00:00|1024.8|1022.8|1024|1022|1025.6|1023.6|1023.9|1021.9|490
1686812700000|2023-06-15 07:05:00|1023.9|1021.9|1024|1022|1024.2|1022.2|1023.6|1021.6|673
1686813000000|2023-06-15 07:10:00|1023.9|1021.9|1024.5|1022.5|1024.7|1022.7|1023.8|1021.8|998
1686813300000|2023-06-15 07:15:00|1024.4|1022.4|1025.6|1023.6|1025.7|1023.7|1024.4|1022.4|859
1686813600000|2023-06-15 07:20:00|1025.7|1023.7|1025.5|1023.5|1026.1|1024.1|1025.4|1023.4|948
1686813900000|2023-06-15 07:25:00|1025.7|1023.7|1026.1|1024.1|1026.1|1024.1|1025.4|1023.4|189
1686814200000|2023-06-15 07:30:00|1026.2|1024.2|1026.4|1024.4|1026.6|1024.6|1026.1|1024.1|579
1686814500000|2023-06-15 07:35:00|1026.3|1024.3|1026.1|1024.1|1026.6|1024.6|1025.9|1023.9|283
1686814800000|2023-06-15 07:40:00|1026|1024|1026.7|1024.7|1026.7|1024.7|1026|1024|141
1686815100000|2023-06-15 07:45:00|1026.6|1024.6|1027.2|1025.2|1027.3|1025.3|1026.6|1024.6|514
1686815400000|2023-06-15 07:50:00|1027.3|1025.3|1027.4|1025.4|1027.5|1025.5|1027.2|1025.2|401
1686815700000|2023-06-15 07:55:00|1027.3|1025.3|1028.1|1026.1|1028.1|1026.1|1027.2|1025.2|607
1686816000000|2023-06-15 08:00:00|1028.2|1026.2|1028.5|1026.5|1028.7|1026.7|1028.1|1026.1|698
1686816300000|2023-06-15 08:05:00|1028.4|1026.4|1028.4|1026.4|1028.5|1026.5|1028|1026|753
1686816600000|2023-06-15 08:10:00|1028.3|1026.3|1028.3|1026.3|1028.6|1026.6|1028.2|1026.2|491
1686816900000|2023-06-15 08:15:00|1028.2|1026.2|1028.3|1026.3|1028.4|1026.4|1028|1026|289
1686817200000|2023-06-15 08:20:00|1028.4|1026.4|1027.8|1025.8|1028.4|1026.4|1027.6|1025.6|337
1686817500000|2023-06-15 08:25:00|1027.7|1025.7|1027.3|1025.3|1027.7|1025.7|1027.3|1025.3|722
1686817800000|2023-06-15 08:30:00|1027.1|1025.1|1026.9|1024.9|1027.3|1025.3|1026.9|1024.9|49
1686818100000|2023-06-15 08:35:00|1027|1025|1027.2|1025.2|1027.4|1025.4|1027|1025|108
1686818400000|2023-06-15 08:40:00|1027|1025|1026.5|1024.5|1027|1025|1026.4|1024.4|70
1686818700000|2023-06-15 08:45:00|1026.4|1024.4|1026.3|1024.3|1026.7|1024.7|1026.2|1024.2|129
1686819000000|2023-06-15 08:50:00|1026.2|1024.2|1026.2|1024.2|1026.6|1024.6|1026.2|1024.2|48
1686819300000|2023-06-15 08:55:00|1026.4|1024.4|1025.5|1023.5|1026.4|1024.4|1025.4|1023.4|95
1686819600000|2023-06-15 09:00:00|1025.4|1023.4|1025.8|1023.8|1025.9|1023.9|1025.2|1023.2|199
1686819900000|2023-06-15 09:05:00|1025.9|1023.9|1025.9|1023.9|1026.1|1024.1|1025.7|1023.7|344
1686820200000|2023-06-15 09:10:00|1026|1024|1026|1024|1026.2|1024.2|1025.8|1023.8|369
1686820500000|2023-06-15 09:15:00|1026.1|1024.1|1025.7|1023.7|1026.4|1024.4|1025.7|1023.7|96
1686820800000|2023-06-15 09:20:00|1025.6|1023.6|1025.2|1023.2|1025.7|1023.7|1025.1|1023.1|274
1686821100000|2023-06-15 09:25:00|1025.3|1023.3|1025|1023|1025.4|1023.4|1024.8|1022.8|427
1686821400000|2023-06-15 09:30:00|1025.1|1023.1|1025.5|1023.5|1025.7|1023.7|1025.1|1023.1|196
1686821700000|2023-06-15 09:35:00|1025.4|1023.4|1025.7|1023.7|1026|1024|1025.4|1023.4|113
1686822000000|2023-06-15 09:40:00|1025.8|1023.8|1026.5|1024.5|1026.6|1024.6|1025.6|1023.6|976
1686822300000|2023-06-15 09:45:00|1026.6|1024.6|1026.1|1024.1|1026.6|1024.6|1025.9|1023.9|804
1686822600000|2023-06-15 09:50:00|1026|1024|1025.7|1023.7|1026.1|1024.1|1025.6|1023.6|750
1686822900000|2023-06-15 09:55:00|1025.6|1023.6|1025.6|1023.6|1025.9|1023.9|1025.6|1023.6|1078
1686823200000|2023-06-15 10:00:00|1025.7|1023.7|1025.8|1023.8|1025.9|1023.9|1025.6|1023.6|702
1686823500000|2023-06-15 10:05:00|1025.9|1023.9|1025.6|1023.6|1025.9|1023.9|1025.6|1023.6|821
1686823800000|2023-06-15 10:10:00|1025.7|1023.7|1025.8|1023.8|1025.9|1023.9|1025.6|1023.6|406
1686824100000|2023-06-15 10:15:00|1025.9|1023.9|1025.5|1023.5|1025.9|1023.9|1025.4|1023.4|184
1686824400000|2023-06-15 10:20:00|1025.4|1023.4|1025.4|1023.4|1025.5|1023.5|1025.1|1023.1|374
1686824700000|2023-06-15 10:25:00|1025.3|1023.3|1025.4|1023.4|1025.5|1023.5|1025.2|1023.2|201
1686825000000|2023-06-15 10:30:00|1025.5|1023.5|1025.1|1023.1|1025.6|1023.6|1025.1|1023.1|301
1686825300000|2023-06-15 10:35:00|1025.2|1023.2|1025.4|1023.4|1025.5|1023.5|1025.2|1023.2|882
1686825600000|2023-06-15 10:40:00|1025.3|1023.3|1025.3|1023.3|1025.5|1023.5|1025.3|1023.3|514
1686825900000|2023-06-15 10:45:00|1025.4|1023.4|1025.4|1023.4|1025.6|1023.6|1025.2|1023.2|401
1686826200000|2023-06-15 10:50:00|1025.3|1023.3|1025.4|1023.4|1025.6|1023.6|1025.2|1023.2|471
1686826500000|2023-06-15 10:55:00|1025.5|1023.5|1025.1|1023.1|1025.7|1023.7|1025.1|1023.1|404
1686826800000|2023-06-15 11:00:00|1025.2|1023.2|1025.4|1023.4|1025.6|1023.6|1025.2|1023.2|240
1686827100000|2023-06-15 11:05:00|1025.3|1023.3|1025.3|1023.3|1025.4|1023.4|1025.1|1023.1|169
1686827400000|2023-06-15 11:10:00|1025.2|1023.2|1025.4|1023.4|1025.5|1023.5|1024.9|1022.9|371
1686827700000|2023-06-15 11:15:00|1025.5|1023.5|1025.1|1023.1|1025.5|1023.5|1025.1|1023.1|206
1686828000000|2023-06-15 11:20:00|1025.2|1023.2|1025.5|1023.5|1025.6|1023.6|1025.2|1023.2|206
1686828300000|2023-06-15 11:25:00|1025.4|1023.4|1025.3|1023.3|1025.4|1023.4|1025.1|1023.1|118
1686828600000|2023-06-15 11:30:00|1025.4|1023.4|1025.7|1023.7|1025.8|1023.8|1025.4|1023.4|281
1686828900000|2023-06-15 11:35:00|1025.8|1023.8|1025.2|1023.2|1025.8|1023.8|1025.1|1023.1|244
1686829200000|2023-06-15 11:40:00|1025.3|1023.3|1025.1|1023.1|1025.4|1023.4|1025.1|1023.1|193
1686829500000|2023-06-15 11:45:00|1025.2|1023.2|1025.4|1023.4|1025.6|1023.6|1025.2|1023.2|143
1686829800000|2023-06-15 11:50:00|1025.5|1023.5|1025.5|1023.5|1025.8|1023.8|1025.2|1023.2|486
1686830100000|2023-06-15 11:55:00|1025.6|1023.6|1025.1|1023.1|1025.6|1023.6|1025.1|1023.1|138
1686830400000|2023-06-15 12:00:00|1025|1023|1025.4|1023.4|1025.6|1023.6|1025|1023|581
1686830700000|2023-06-15 12:05:00|1025.5|1023.5|1025.6|1023.6|1025.7|1023.7|1025.2|1023.2|523
1686831000000|2023-06-15 12:10:00|1025.5|1023.5|1025.4|1023.4|1025.6|1023.6|1025.4|1023.4|235
1686831300000|2023-06-15 12:15:00|1025.5|1023.5|1025.7|1023.7|1025.7|1023.7|1025.2|1023.2|561
1686831600000|2023-06-15 12:20:00|1025.6|1023.6|1025.2|1023.2|1025.7|1023.7|1025.1|1023.1|198
1686831900000|2023-06-15 12:25:00|1025|1023|1025.3|1023.3|1025.5|1023.5|1024.7|1022.7|288
1686832200000|2023-06-15 12:30:00|1025.2|1023.2|1026.1|1024.1|1026.5|1024.5|1024.9|1022.9|1357
1686832500000|2023-06-15 12:35:00|1026.2|1024.2|1025|1023|1026.4|1024.4|1025|1023|673
1686832800000|2023-06-15 12:40:00|1024.9|1022.9|1025.2|1023.2|1025.5|1023.5|1024.9|1022.9|586
1686833100000|2023-06-15 12:45:00|1025.1|1023.1|1026.2|1024.2|1026.5|1024.5|1024.9|1022.9|1148
1686833400000|2023-06-15 12:50:00|1026.1|1024.1|1026.7|1024.7|1027|1025|1026.1|1024.1|390
1686833700000|2023-06-15 12:55:00|1026.8|1024.8|1026.9|1024.9|1026.9|1024.9|1026.4|1024.4|596
1686834000000|2023-06-15 13:00:00|1027.1|1025.1|1027.8|1025.8|1027.8|1025.8|1026.8|1024.8|722
1686834300000|2023-06-15 13:05:00|1027.7|1025.7|1027.9|1025.9|1028.1|1026.1|1027.2|1025.2|975
1686834600000|2023-06-15 13:10:00|1027.8|1025.8|1028.3|1026.3|1028.3|1026.3|1027.8|1025.8|420
1686834900000|2023-06-15 13:15:00|1028.4|1026.4|1029.3|1027.3|1029.3|1027.3|1028.2|1026.2|513
1686835200000|2023-06-15 13:20:00|1029.4|1027.4|1029.7|1027.7|1029.8|1027.8|1029.1|1027.1|723
1686835500000|2023-06-15 13:25:00|1029.8|1027.8|1031|1029|1031.3|1029.3|1029.8|1027.8|1622
1686835800000|2023-06-15 13:30:00|1030.2|1029.7|1029.9|1029.4|1030.9|1030.4|1028.8|1028.3|5184
1686836100000|2023-06-15 13:35:00|1030|1029.5|1030.5|1030|1030.9|1030.4|1029.5|1029|2348
1686836400000|2023-06-15 13:40:00|1030.4|1029.9|1030.8|1030.3|1031.2|1030.7|1029.7|1029.2|2272
1686836700000|2023-06-15 13:45:00|1030.7|1030.2|1031.1|1030.6|1031.1|1030.6|1029.7|1029.2|2512
1686837000000|2023-06-15 13:50:00|1031|1030.5|1031.4|1030.9|1031.7|1031.2|1030.9|1030.4|2598
1686837300000|2023-06-15 13:55:00|1031.5|1031|1031.2|1030.7|1031.6|1031.1|1030.7|1030.2|2336
1686837600000|2023-06-15 14:00:00|1031.3|1030.8|1030.6|1030.1|1031.4|1030.9|1030.1|1029.6|2492
1686837900000|2023-06-15 14:05:00|1030.7|1030.2|1030.8|1030.3|1031|1030.5|1030.1|1029.6|2702
1686838200000|2023-06-15 14:10:00|1030.9|1030.4|1030|1029.5|1031|1030.5|1029.5|1029|2211
1686838500000|2023-06-15 14:15:00|1030.1|1029.6|1029.8|1029.3|1030.4|1029.9|1029.4|1028.9|1123
1686838800000|2023-06-15 14:20:00|1029.9|1029.4|1030.4|1029.9|1030.5|1030|1029.6|1029.1|1741
1686839100000|2023-06-15 14:25:00|1030.5|1030|1031.1|1030.6|1031.6|1031.1|1030.2|1029.7|1608
1686839400000|2023-06-15 14:30:00|1031.2|1030.7|1030.6|1030.1|1031.2|1030.7|1030.1|1029.6|1190
1686839700000|2023-06-15 14:35:00|1030.5|1030|1028.2|1027.7|1030.5|1030|1028.1|1027.6|2355
1686840000000|2023-06-15 14:40:00|1028.1|1027.6|1029|1028.5|1029.4|1028.9|1028|1027.5|1114
1686840300000|2023-06-15 14:45:00|1029.1|1028.6|1029.6|1029.1|1029.8|1029.3|1028.9|1028.4|1507
1686840600000|2023-06-15 14:50:00|1029.7|1029.2|1029|1028.5|1029.7|1029.2|1028.4|1027.9|3015
1686840900000|2023-06-15 14:55:00|1028.9|1028.4|1030|1029.5|1030|1029.5|1028.6|1028.1|1212
1686841200000|2023-06-15 15:00:00|1029.9|1029.4|1030.6|1030.1|1030.7|1030.2|1029.4|1028.9|2435
1686841500000|2023-06-15 15:05:00|1030.7|1030.2|1028.8|1028.3|1030.7|1030.2|1028.4|1027.9|2550
1686841800000|2023-06-15 15:10:00|1028.7|1028.2|1029.3|1028.8|1029.5|1029|1028.3|1027.8|1845
1686842100000|2023-06-15 15:15:00|1029.4|1028.9|1030.1|1029.6|1030.3|1029.8|1029.3|1028.8|888
1686842400000|2023-06-15 15:20:00|1030|1029.5|1030.3|1029.8|1030.6|1030.1|1030|1029.5|1332
1686842700000|2023-06-15 15:25:00|1030.2|1029.7|1031|1030.5|1031|1030.5|1030.2|1029.7|1402
1686843000000|2023-06-15 15:30:00|1031.1|1030.6|1030.5|1030|1031.1|1030.6|1030|1029.5|1380
1686843300000|2023-06-15 15:35:00|1030.6|1030.1|1030.7|1030.2|1030.7|1030.2|1030.3|1029.8|1561
1686843600000|2023-06-15 15:40:00|1030.8|1030.3|1031.3|1030.8|1031.3|1030.8|1030.7|1030.2|1309
1686843900000|2023-06-15 15:45:00|1031.2|1030.7|1030.3|1029.8|1031.3|1030.8|1030.2|1029.7|1144
1686844200000|2023-06-15 15:50:00|1030.2|1029.7|1030.4|1029.9|1030.5|1030|1030.1|1029.6|877
1686844500000|2023-06-15 15:55:00|1030.3|1029.8|1030.3|1029.8|1030.4|1029.9|1030.1|1029.6|960
1686844800000|2023-06-15 16:00:00|1030.2|1029.7|1030.4|1029.9|1031|1030.5|1030.2|1029.7|1448
1686845100000|2023-06-15 16:05:00|1030.3|1029.8|1030.8|1030.3|1030.9|1030.4|1030.2|1029.7|841
1686845400000|2023-06-15 16:10:00|1031|1030.5|1031.3|1030.8|1031.4|1030.9|1030.9|1030.4|792
1686845700000|2023-06-15 16:15:00|1031.4|1030.9|1031.6|1031.1|1031.7|1031.2|1031.4|1030.9|481
1686846000000|2023-06-15 16:20:00|1031.5|1031|1031.7|1031.2|1031.9|1031.4|1031.5|1031|372
1686846300000|2023-06-15 16:25:00|1031.8|1031.3|1031.7|1031.2|1031.9|1031.4|1031.6|1031.1|708
1686846600000|2023-06-15 16:30:00|1031.6|1031.1|1031.1|1030.6|1031.7|1031.2|1030.9|1030.4|429
1686846900000|2023-06-15 16:35:00|1031.2|1030.7|1031.4|1030.9|1031.5|1031|1030.9|1030.4|618
1686847200000|2023-06-15 16:40:00|1031.3|1030.8|1031.4|1030.9|1031.7|1031.2|1031.2|1030.7|358
1686847500000|2023-06-15 16:45:00|1031.3|1030.8|1031.2|1030.7|1031.3|1030.8|1030.8|1030.3|294
1686847800000|2023-06-15 16:50:00|1031.1|1030.6|1030.9|1030.4|1031.3|1030.8|1030.9|1030.4|143
1686848100000|2023-06-15 16:55:00|1031|1030.5|1031.6|1031.1|1031.6|1031.1|1030.8|1030.3|292
1686848400000|2023-06-15 17:00:00|1031.5|1031|1031.1|1030.6|1031.7|1031.2|1031.1|1030.6|350
1686848700000|2023-06-15 17:05:00|1031.2|1030.7|1031|1030.5|1031.4|1030.9|1030.8|1030.3|221
1686849000000|2023-06-15 17:10:00|1030.9|1030.4|1030.9|1030.4|1031.3|1030.8|1030.8|1030.3|285
1686849300000|2023-06-15 17:15:00|1030.8|1030.3|1031|1030.5|1031.1|1030.6|1030.8|1030.3|141
1686849600000|2023-06-15 17:20:00|1031.1|1030.6|1031.5|1031|1031.5|1031|1031|1030.5|194
1686849900000|2023-06-15 17:25:00|1031.6|1031.1|1031.8|1031.3|1031.9|1031.4|1031.4|1030.9|377
1686850200000|2023-06-15 17:30:00|1031.9|1031.4|1031.8|1031.3|1032|1031.5|1031.7|1031.2|390
1686850500000|2023-06-15 17:35:00|1031.9|1031.4|1031.5|1031|1031.9|1031.4|1031.4|1030.9|481
1686850800000|2023-06-15 17:40:00|1031.6|1031.1|1031.9|1031.4|1032|1031.5|1031.5|1031|325
1686851100000|2023-06-15 17:45:00|1032|1031.5|1032.2|1031.7|1032.2|1031.7|1031.9|1031.4|186
1686851400000|2023-06-15 17:50:00|1032.3|1031.8|1032.1|1031.6|1032.4|1031.9|1031.9|1031.4|228
1686851700000|2023-06-15 17:55:00|1032.2|1031.7|1032.5|1032|1032.6|1032.1|1032.2|1031.7|832
1686852000000|2023-06-15 18:00:00|1032.6|1032.1|1032.8|1032.3|1032.8|1032.3|1032.5|1032|726
1686852300000|2023-06-15 18:05:00|1032.7|1032.2|1032.3|1031.8|1032.8|1032.3|1032.1|1031.6|617
1686852600000|2023-06-15 18:10:00|1032.2|1031.7|1032.2|1031.7|1032.6|1032.1|1032.1|1031.6|414
1686852900000|2023-06-15 18:15:00|1032.3|1031.8|1032.2|1031.7|1032.5|1032|1032.2|1031.7|263
1686853200000|2023-06-15 18:20:00|1032.1|1031.6|1032.7|1032.2|1032.9|1032.4|1032.1|1031.6|499
1686853500000|2023-06-15 18:25:00|1032.8|1032.3|1033.1|1032.6|1033.2|1032.7|1032.7|1032.2|778
1686853800000|2023-06-15 18:30:00|1033|1032.5|1033.4|1032.9|1033.6|1033.1|1033|1032.5|734
1686854100000|2023-06-15 18:35:00|1033.5|1033|1033.4|1032.9|1033.7|1033.2|1033.3|1032.8|778
1686854400000|2023-06-15 18:40:00|1033.5|1033|1033.7|1033.2|1033.8|1033.3|1033.3|1032.8|943
1686854700000|2023-06-15 18:45:00|1033.8|1033.3|1034.3|1033.8|1034.4|1033.9|1033.6|1033.1|2232
1686855000000|2023-06-15 18:50:00|1034.2|1033.7|1034.3|1033.8|1034.4|1033.9|1034.1|1033.6|1155
1686855300000|2023-06-15 18:55:00|1034.2|1033.7|1033.8|1033.3|1034.2|1033.7|1033.8|1033.3|511
1686855600000|2023-06-15 19:00:00|1033.9|1033.4|1033.5|1033|1033.9|1033.4|1033.2|1032.7|519
1686855900000|2023-06-15 19:05:00|1033.4|1032.9|1033.6|1033.1|1033.6|1033.1|1033.1|1032.6|394
1686856200000|2023-06-15 19:10:00|1033.5|1033|1033.9|1033.4|1033.9|1033.4|1033.4|1032.9|363
1686856500000|2023-06-15 19:15:00|1033.8|1033.3|1033.6|1033.1|1034|1033.5|1033.6|1033.1|646
1686856800000|2023-06-15 19:20:00|1033.5|1033|1033.5|1033|1033.6|1033.1|1033.3|1032.8|659
1686857100000|2023-06-15 19:25:00|1033.4|1032.9|1033.6|1033.1|1033.8|1033.3|1033.3|1032.8|406
1686857400000|2023-06-15 19:30:00|1033.7|1033.2|1033.7|1033.2|1034|1033.5|1033.7|1033.2|547
1686857700000|2023-06-15 19:35:00|1033.8|1033.3|1033.8|1033.3|1034.1|1033.6|1033.6|1033.1|512
1686858000000|2023-06-15 19:40:00|1033.7|1033.2|1033.9|1033.4|1034.1|1033.6|1033.7|1033.2|406
1686858300000|2023-06-15 19:45:00|1033.8|1033.3|1034.1|1033.6|1034.2|1033.7|1033.7|1033.2|599
1686858600000|2023-06-15 19:50:00|1034.2|1033.7|1033.6|1033.1|1034.3|1033.8|1033.6|1033.1|1250
1686858900000|2023-06-15 19:55:00|1033.7|1033.2|1035.3|1034.8|1035.3|1034.8|1033.5|1033|21168
1686859200000|2023-06-15 20:00:00|1036|1034|1034.5|1032.5|1036|1034|1034.4|1032.4|1939
1686859500000|2023-06-15 20:05:00|1034.4|1032.4|1034.3|1032.3|1034.4|1032.4|1034.2|1032.2|427
1686859800000|2023-06-15 20:10:00|1034.4|1032.4|1034.6|1032.6|1034.6|1032.6|1034.2|1032.2|104
1686860100000|2023-06-15 20:15:00|1034.7|1032.7|1034.9|1032.9|1034.9|1032.9|1034.6|1032.6|87
1686860400000|2023-06-15 20:20:00|1034.8|1032.8|1034.9|1032.9|1034.9|1032.9|1034.7|1032.7|35
1686860700000|2023-06-15 20:25:00|1035|1033|1034.9|1032.9|1035|1033|1034.8|1032.8|14
1686861000000|2023-06-15 20:30:00|1034.8|1032.8|1034.2|1032.2|1034.8|1032.8|1034.2|1032.2|79
1686861300000|2023-06-15 20:35:00|1034.1|1032.1|1033.9|1031.9|1034.1|1032.1|1033.9|1031.9|216
1686861600000|2023-06-15 20:40:00|1034|1032|1033.8|1031.8|1034|1032|1033.8|1031.8|6
1686861900000|2023-06-15 20:45:00|1033.7|1031.7|1033.8|1031.8|1033.9|1031.9|1033.7|1031.7|45
1686862200000|2023-06-15 20:50:00|1033.6|1031.6|1033.8|1031.8|1033.9|1031.9|1033.6|1031.6|36
1686862500000|2023-06-15 20:55:00|1033.7|1031.7|1034.2|1032.2|1034.2|1032.2|1033.5|1031.5|40
1686863400000|2023-06-15 21:10:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|2
1686866100000|2023-06-15 21:55:00|1034.2|1032.2|1031.8|1029.8|1034.3|1032.3|1031.8|1029.8|3
1686866400000|2023-06-15 22:00:00|1034.3|1032.3|1033.6|1031.6|1034.3|1032.3|1033.5|1031.5|0
1686866700000|2023-06-15 22:05:00|1033.7|1031.7|1033.6|1031.6|1033.7|1031.7|1033.6|1031.6|0
1686867000000|2023-06-15 22:10:00|1033.7|1031.7|1033.7|1031.7|1034|1032|1033.7|1031.7|0
1686867300000|2023-06-15 22:15:00|1033.8|1031.8|1033.7|1031.7|1034.3|1032.3|1033.7|1031.7|0
1686867600000|2023-06-15 22:20:00|1033.8|1031.8|1033.6|1031.6|1033.9|1031.9|1033.6|1031.6|0
1686867900000|2023-06-15 22:25:00|1033.7|1031.7|1033.8|1031.8|1033.9|1031.9|1033.6|1031.6|0
1686868200000|2023-06-15 22:30:00|1033.9|1031.9|1033.5|1031.5|1033.9|1031.9|1033.5|1031.5|0
1686868500000|2023-06-15 22:35:00|1033.4|1031.4|1033.4|1031.4|1033.5|1031.5|1033.3|1031.3|0
1686868800000|2023-06-15 22:40:00|1033.5|1031.5|1033.4|1031.4|1033.5|1031.5|1033.3|1031.3|0
1686869100000|2023-06-15 22:45:00|1033.3|1031.3|1033.2|1031.2|1033.5|1031.5|1033.2|1031.2|0
1686869400000|2023-06-15 22:50:00|1033.3|1031.3|1033.2|1031.2|1033.3|1031.3|1033.2|1031.2|0
1686869700000|2023-06-15 22:55:00|1033.3|1031.3|1033.3|1031.3|1033.3|1031.3|1033.2|1031.2|0
1686870000000|2023-06-15 23:00:00|1033.4|1031.4|1033.6|1031.6|1033.6|1031.6|1033.4|1031.4|0
1686870300000|2023-06-15 23:05:00|1033.5|1031.5|1033.5|1031.5|1033.6|1031.6|1033.5|1031.5|0
1686870600000|2023-06-15 23:10:00|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1033.5|1031.5|0
1686870900000|2023-06-15 23:15:00|1033.5|1031.5|1033.6|1031.6|1033.6|1031.6|1033.5|1031.5|0
1686871200000|2023-06-15 23:20:00|1033.5|1031.5|1033.6|1031.6|1033.6|1031.6|1033.5|1031.5|0
1686871500000|2023-06-15 23:25:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|0
1686871800000|2023-06-15 23:30:00|1033.4|1031.4|1033.4|1031.4|1033.5|1031.5|1033.3|1031.3|0
1686872100000|2023-06-15 23:35:00|1033.3|1031.3|1033.3|1031.3|1033.4|1031.4|1033.1|1031.1|0
1686872400000|2023-06-15 23:40:00|1033.4|1031.4|1033.6|1031.6|1033.6|1031.6|1033.4|1031.4|0
1686872700000|2023-06-15 23:45:00|1033.5|1031.5|1033.3|1031.3|1033.5|1031.5|1033.3|1031.3|0
1686873000000|2023-06-15 23:50:00|1033.4|1031.4|1033.4|1031.4|1033.5|1031.5|1033.3|1031.3|0
1686873300000|2023-06-15 23:55:00|1033.3|1031.3|1033.3|1031.3|1033.5|1031.5|1033.3|1031.3|0
1686873600000|2023-06-16 00:00:00|1033.2|1031.2|1033|1031|1033.4|1031.4|1032.4|1030.4|61
1686873900000|2023-06-16 00:05:00|1033.4|1031.4|1032.3|1030.3|1033.4|1031.4|1032.1|1030.1|66
1686874200000|2023-06-16 00:10:00|1032.6|1030.6|1032.5|1030.5|1032.8|1030.8|1032.4|1030.4|13
1686874500000|2023-06-16 00:15:00|1032.6|1030.6|1032.9|1030.9|1032.9|1030.9|1032.6|1030.6|29
1686874800000|2023-06-16 00:20:00|1032.8|1030.8|1032.6|1030.6|1032.9|1030.9|1032.3|1030.3|62
1686875100000|2023-06-16 00:25:00|1032.4|1030.4|1032|1030|1032.5|1030.5|1032|1030|41
1686875400000|2023-06-16 00:30:00|1032.2|1030.2|1032|1030|1032.3|1030.3|1031.8|1029.8|62
1686875700000|2023-06-16 00:35:00|1032.2|1030.2|1032.2|1030.2|1032.2|1030.2|1032.2|1030.2|15
1686876000000|2023-06-16 00:40:00|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|12
1686876300000|2023-06-16 00:45:00|1032.4|1030.4|1032.1|1030.1|1032.4|1030.4|1031.6|1029.6|119
1686876600000|2023-06-16 00:50:00|1031.7|1029.7|1031.6|1029.6|1031.7|1029.7|1031.4|1029.4|16
1686876900000|2023-06-16 00:55:00|1031.8|1029.8|1032|1030|1032|1030|1031.7|1029.7|16
1686877200000|2023-06-16 01:00:00|1032.5|1030.5|1032.7|1030.7|1033.1|1031.1|1032.4|1030.4|25
1686877500000|2023-06-16 01:05:00|1033|1031|1031.8|1029.8|1033|1031|1031.8|1029.8|33
1686877800000|2023-06-16 01:10:00|1031.6|1029.6|1031.8|1029.8|1031.8|1029.8|1031.3|1029.3|30
1686878100000|2023-06-16 01:15:00|1032.2|1030.2|1031.2|1029.2|1032.2|1030.2|1030.7|1028.7|70
1686878400000|2023-06-16 01:20:00|1030.6|1028.6|1030.7|1028.7|1030.7|1028.7|1030|1028|59
1686878700000|2023-06-16 01:25:00|1030.5|1028.5|1030.6|1028.6|1030.6|1028.6|1030.4|1028.4|9
1686879000000|2023-06-16 01:30:00|1030.5|1028.5|1029.6|1027.6|1030.5|1028.5|1029.6|1027.6|23
1686879300000|2023-06-16 01:35:00|1029.9|1027.9|1030.9|1028.9|1031|1029|1029.6|1027.6|18
1686879600000|2023-06-16 01:40:00|1031|1029|1031.1|1029.1|1031.1|1029.1|1030.8|1028.8|5
1686879900000|2023-06-16 01:45:00|1031.7|1029.7|1031.6|1029.6|1031.8|1029.8|1031.6|1029.6|11
1686880200000|2023-06-16 01:50:00|1031.2|1029.2|1031.5|1029.5|1031.6|1029.6|1031.2|1029.2|7
1686880500000|2023-06-16 01:55:00|1031|1029|1031.1|1029.1|1031.1|1029.1|1031|1029|2
1686880800000|2023-06-16 02:00:00|1030.4|1028.4|1028.8|1026.8|1030.7|1028.7|1028.7|1026.7|201
1686881100000|2023-06-16 02:05:00|1028.7|1026.7|1028.5|1026.5|1029|1027|1028.3|1026.3|276
1686881400000|2023-06-16 02:10:00|1028.4|1026.4|1028.9|1026.9|1029.1|1027.1|1028.4|1026.4|8
1686881700000|2023-06-16 02:15:00|1028.8|1026.8|1029.5|1027.5|1029.6|1027.6|1028.8|1026.8|13
1686882000000|2023-06-16 02:20:00|1029.4|1027.4|1030.2|1028.2|1030.2|1028.2|1029.3|1027.3|28
1686882300000|2023-06-16 02:25:00|1030.3|1028.3|1030|1028|1030.4|1028.4|1030|1028|21
1686882600000|2023-06-16 02:30:00|1029.7|1027.7|1029.6|1027.6|1029.9|1027.9|1029.2|1027.2|11
1686882900000|2023-06-16 02:35:00|1029.8|1027.8|1029.8|1027.8|1029.8|1027.8|1029.5|1027.5|8
1686883200000|2023-06-16 02:40:00|1029.7|1027.7|1030|1028|1030|1028|1029.5|1027.5|23
1686883500000|2023-06-16 02:45:00|1029.9|1027.9|1030|1028|1030.4|1028.4|1029.7|1027.7|190
1686883800000|2023-06-16 02:50:00|1029.9|1027.9|1029.5|1027.5|1029.9|1027.9|1029.4|1027.4|13
1686884100000|2023-06-16 02:55:00|1029.6|1027.6|1029.3|1027.3|1029.6|1027.6|1029.3|1027.3|5
1686884400000|2023-06-16 03:00:00|1029.5|1027.5|1030.9|1028.9|1031|1029|1029.5|1027.5|51
1686884700000|2023-06-16 03:05:00|1030.8|1028.8|1030.9|1028.9|1031|1029|1030.7|1028.7|5
1686885000000|2023-06-16 03:10:00|1030.8|1028.8|1030.8|1028.8|1031|1029|1030.8|1028.8|9
1686885300000|2023-06-16 03:15:00|1030.7|1028.7|1030.2|1028.2|1030.8|1028.8|1030.1|1028.1|6
1686885600000|2023-06-16 03:20:00|1030.1|1028.1|1030.7|1028.7|1030.7|1028.7|1030.1|1028.1|7
1686885900000|2023-06-16 03:25:00|1031|1029|1031.3|1029.3|1031.3|1029.3|1030.9|1028.9|10
1686886200000|2023-06-16 03:30:00|1031.4|1029.4|1031.5|1029.5|1031.7|1029.7|1031.4|1029.4|11
1686886500000|2023-06-16 03:35:00|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|1
1686886800000|2023-06-16 03:40:00|1031.4|1029.4|1031.7|1029.7|1031.7|1029.7|1031.4|1029.4|2
1686887100000|2023-06-16 03:45:00|1031.5|1029.5|1031.4|1029.4|1031.5|1029.5|1031.4|1029.4|2
1686887400000|2023-06-16 03:50:00|1031.3|1029.3|1031.5|1029.5|1031.5|1029.5|1031.2|1029.2|4
1686887700000|2023-06-16 03:55:00|1031.4|1029.4|1031.9|1029.9|1031.9|1029.9|1031.4|1029.4|10
1686888000000|2023-06-16 04:00:00|1031.8|1029.8|1032.8|1030.8|1033.1|1031.1|1031.8|1029.8|15
1686888300000|2023-06-16 04:05:00|1032.5|1030.5|1032.8|1030.8|1032.8|1030.8|1032.5|1030.5|7
1686888600000|2023-06-16 04:10:00|1032.9|1030.9|1033.1|1031.1|1033.1|1031.1|1032.9|1030.9|5
1686888900000|2023-06-16 04:15:00|1033.2|1031.2|1033.4|1031.4|1033.7|1031.7|1033.2|1031.2|27
1686889200000|2023-06-16 04:20:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|3
1686889500000|2023-06-16 04:25:00|1033.4|1031.4|1033.4|1031.4|1033.4|1031.4|1033.4|1031.4|1
1686889800000|2023-06-16 04:30:00|1033.8|1031.8|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|7
1686890100000|2023-06-16 04:35:00|1033.6|1031.6|1033.2|1031.2|1033.6|1031.6|1033.1|1031.1|14
1686890400000|2023-06-16 04:40:00|1033.3|1031.3|1033.2|1031.2|1033.6|1031.6|1033.2|1031.2|15
1686890700000|2023-06-16 04:45:00|1033.1|1031.1|1032.9|1030.9|1033.1|1031.1|1032.9|1030.9|6
1686891000000|2023-06-16 04:50:00|1032.7|1030.7|1032.7|1030.7|1032.7|1030.7|1032.7|1030.7|9
1686891300000|2023-06-16 04:55:00|1032.9|1030.9|1032.8|1030.8|1033|1031|1032.7|1030.7|6
1686891600000|2023-06-16 05:00:00|1032.6|1030.6|1032.8|1030.8|1033|1031|1032.5|1030.5|12
1686891900000|2023-06-16 05:05:00|1033|1031|1032.6|1030.6|1033.6|1031.6|1032.6|1030.6|17
1686892200000|2023-06-16 05:10:00|1032.8|1030.8|1033|1031|1033|1031|1032.8|1030.8|2
1686892500000|2023-06-16 05:15:00|1033.1|1031.1|1033.3|1031.3|1033.6|1031.6|1033.1|1031.1|28
1686892800000|2023-06-16 05:20:00|1033.7|1031.7|1034.5|1032.5|1034.5|1032.5|1033.7|1031.7|67
1686893100000|2023-06-16 05:25:00|1034.7|1032.7|1034.7|1032.7|1035.3|1033.3|1034.7|1032.7|21
1686893400000|2023-06-16 05:30:00|1034.8|1032.8|1035.8|1033.8|1035.9|1033.9|1034.6|1032.6|69
1686893700000|2023-06-16 05:35:00|1036|1034|1035.8|1033.8|1036.1|1034.1|1035.6|1033.6|58
1686894000000|2023-06-16 05:40:00|1035.7|1033.7|1037|1035|1037.1|1035.1|1035.6|1033.6|111
1686894300000|2023-06-16 05:45:00|1036.9|1034.9|1037.4|1035.4|1037.4|1035.4|1036.7|1034.7|49
1686894600000|2023-06-16 05:50:00|1037.3|1035.3|1036.2|1034.2|1037.4|1035.4|1036.2|1034.2|55
1686894900000|2023-06-16 05:55:00|1036|1034|1036|1034|1036|1034|1035.4|1033.4|19
1686895200000|2023-06-16 06:00:00|1036.2|1034.2|1036.2|1034.2|1036.7|1034.7|1036|1034|161
1686895500000|2023-06-16 06:05:00|1036.3|1034.3|1036.3|1034.3|1036.8|1034.8|1036.3|1034.3|114
1686895800000|2023-06-16 06:10:00|1036.4|1034.4|1037.1|1035.1|1037.2|1035.2|1036.4|1034.4|105
1686896100000|2023-06-16 06:15:00|1037|1035|1037.5|1035.5|1037.7|1035.7|1036.6|1034.6|314
1686896400000|2023-06-16 06:20:00|1037.4|1035.4|1037.6|1035.6|1038.5|1036.5|1037.4|1035.4|154
1686896700000|2023-06-16 06:25:00|1037.4|1035.4|1037.6|1035.6|1038.2|1036.2|1037.3|1035.3|220
1686897000000|2023-06-16 06:30:00|1037.7|1035.7|1038.8|1036.8|1038.8|1036.8|1037.6|1035.6|125
1686897300000|2023-06-16 06:35:00|1039.2|1037.2|1038.4|1036.4|1039.2|1037.2|1038.4|1036.4|85
1686897600000|2023-06-16 06:40:00|1038.3|1036.3|1037.8|1035.8|1038.3|1036.3|1037.7|1035.7|109
1686897900000|2023-06-16 06:45:00|1037.7|1035.7|1037.2|1035.2|1037.8|1035.8|1037.1|1035.1|82
1686898200000|2023-06-16 06:50:00|1037.3|1035.3|1037|1035|1037.3|1035.3|1036.8|1034.8|233
1686898500000|2023-06-16 06:55:00|1036.8|1034.8|1036.3|1034.3|1036.9|1034.9|1036.1|1034.1|165
1686898800000|2023-06-16 07:00:00|1036.1|1034.1|1035.6|1033.6|1036.6|1034.6|1035.4|1033.4|384
1686899100000|2023-06-16 07:05:00|1035.7|1033.7|1035.2|1033.2|1035.7|1033.7|1034.7|1032.7|165
1686899400000|2023-06-16 07:10:00|1035.1|1033.1|1034.6|1032.6|1035.3|1033.3|1034.5|1032.5|116
1686899700000|2023-06-16 07:15:00|1034.7|1032.7|1034.6|1032.6|1035|1033|1034.5|1032.5|201
1686900000000|2023-06-16 07:20:00|1034.5|1032.5|1034.4|1032.4|1035.2|1033.2|1034.4|1032.4|141
1686900300000|2023-06-16 07:25:00|1034.3|1032.3|1035.2|1033.2|1035.2|1033.2|1034.3|1032.3|151
1686900600000|2023-06-16 07:30:00|1035.3|1033.3|1034.6|1032.6|1035.4|1033.4|1034.6|1032.6|236
1686900900000|2023-06-16 07:35:00|1034.5|1032.5|1034.2|1032.2|1034.6|1032.6|1033.6|1031.6|94
1686901200000|2023-06-16 07:40:00|1034.1|1032.1|1034.2|1032.2|1034.5|1032.5|1034.1|1032.1|117
1686901500000|2023-06-16 07:45:00|1034.1|1032.1|1034.1|1032.1|1034.2|1032.2|1033.8|1031.8|136
1686901800000|2023-06-16 07:50:00|1034.2|1032.2|1034.2|1032.2|1034.3|1032.3|1033.7|1031.7|541
1686902100000|2023-06-16 07:55:00|1034.3|1032.3|1034.4|1032.4|1034.6|1032.6|1034.1|1032.1|599
1686902400000|2023-06-16 08:00:00|1034.3|1032.3|1034.5|1032.5|1034.8|1032.8|1033.9|1031.9|482
1686902700000|2023-06-16 08:05:00|1034.4|1032.4|1034.9|1032.9|1035.1|1033.1|1034.1|1032.1|601
1686903000000|2023-06-16 08:10:00|1034.8|1032.8|1035.9|1033.9|1035.9|1033.9|1034.8|1032.8|705
1686903300000|2023-06-16 08:15:00|1035.8|1033.8|1035.8|1033.8|1035.9|1033.9|1035.5|1033.5|375
1686903600000|2023-06-16 08:20:00|1035.9|1033.9|1036.1|1034.1|1036.1|1034.1|1035.6|1033.6|228
1686903900000|2023-06-16 08:25:00|1036.2|1034.2|1036.5|1034.5|1036.5|1034.5|1036.2|1034.2|242
1686904200000|2023-06-16 08:30:00|1036.6|1034.6|1037.1|1035.1|1037.4|1035.4|1036.4|1034.4|281
1686904500000|2023-06-16 08:35:00|1037.2|1035.2|1037.1|1035.1|1037.3|1035.3|1037|1035|226
1686904800000|2023-06-16 08:40:00|1037|1035|1037.3|1035.3|1037.4|1035.4|1037|1035|85
1686905100000|2023-06-16 08:45:00|1037.4|1035.4|1037.5|1035.5|1037.6|1035.6|1037.3|1035.3|84
1686905400000|2023-06-16 08:50:00|1037.6|1035.6|1037.8|1035.8|1037.9|1035.9|1037.3|1035.3|220
1686905700000|2023-06-16 08:55:00|1037.9|1035.9|1038|1036|1038.1|1036.1|1037.9|1035.9|194
1686906000000|2023-06-16 09:00:00|1038.1|1036.1|1038.2|1036.2|1038.4|1036.4|1038|1036|283
1686906300000|2023-06-16 09:05:00|1038.3|1036.3|1038.2|1036.2|1038.3|1036.3|1038|1036|126
1686906600000|2023-06-16 09:10:00|1038.1|1036.1|1038.1|1036.1|1038.3|1036.3|1037.9|1035.9|189
1686906900000|2023-06-16 09:15:00|1038|1036|1038.9|1036.9|1039|1037|1038|1036|530
1686907200000|2023-06-16 09:20:00|1038.8|1036.8|1038.9|1036.9|1038.9|1036.9|1038.4|1036.4|292
1686907500000|2023-06-16 09:25:00|1038.8|1036.8|1038.8|1036.8|1039|1037|1038.6|1036.6|105
1686907800000|2023-06-16 09:30:00|1038.7|1036.7|1038.4|1036.4|1038.8|1036.8|1038.3|1036.3|255
1686908100000|2023-06-16 09:35:00|1038.5|1036.5|1038.3|1036.3|1038.5|1036.5|1038.1|1036.1|156
1686908400000|2023-06-16 09:40:00|1038.4|1036.4|1038.8|1036.8|1038.8|1036.8|1038.3|1036.3|177
1686908700000|2023-06-16 09:45:00|1038.7|1036.7|1038.7|1036.7|1038.8|1036.8|1038.3|1036.3|219
1686909000000|2023-06-16 09:50:00|1038.6|1036.6|1038.7|1036.7|1038.8|1036.8|1038.4|1036.4|297
1686909300000|2023-06-16 09:55:00|1038.6|1036.6|1038.9|1036.9|1038.9|1036.9|1038.5|1036.5|308
1686909600000|2023-06-16 10:00:00|1038.8|1036.8|1038.4|1036.4|1038.8|1036.8|1038.4|1036.4|274
1686909900000|2023-06-16 10:05:00|1038.3|1036.3|1038.4|1036.4|1038.6|1036.6|1038.2|1036.2|122
1686910200000|2023-06-16 10:10:00|1038.5|1036.5|1038.1|1036.1|1038.6|1036.6|1038.1|1036.1|60
1686910500000|2023-06-16 10:15:00|1038|1036|1037.6|1035.6|1038|1036|1037.4|1035.4|31
1686910800000|2023-06-16 10:20:00|1037.5|1035.5|1037.8|1035.8|1037.8|1035.8|1037.3|1035.3|92
1686911100000|2023-06-16 10:25:00|1037.7|1035.7|1037.5|1035.5|1037.8|1035.8|1037.5|1035.5|38
1686911400000|2023-06-16 10:30:00|1037.4|1035.4|1037.8|1035.8|1037.9|1035.9|1037.4|1035.4|53
1686911700000|2023-06-16 10:35:00|1037.7|1035.7|1038|1036|1038.1|1036.1|1037.7|1035.7|94
1686912000000|2023-06-16 10:40:00|1038.1|1036.1|1038.1|1036.1|1038.1|1036.1|1037.9|1035.9|53
1686912300000|2023-06-16 10:45:00|1038.2|1036.2|1038.2|1036.2|1038.2|1036.2|1037.9|1035.9|104
1686912600000|2023-06-16 10:50:00|1038.1|1036.1|1037.9|1035.9|1038.2|1036.2|1037.7|1035.7|255
1686912900000|2023-06-16 10:55:00|1038|1036|1038.2|1036.2|1038.3|1036.3|1038|1036|145
1686913200000|2023-06-16 11:00:00|1038.3|1036.3|1038.5|1036.5|1038.5|1036.5|1038.1|1036.1|135
1686913500000|2023-06-16 11:05:00|1038.4|1036.4|1037.8|1035.8|1038.4|1036.4|1037.8|1035.8|406
1686913800000|2023-06-16 11:10:00|1037.9|1035.9|1038.4|1036.4|1038.4|1036.4|1037.7|1035.7|202
1686914100000|2023-06-16 11:15:00|1038.5|1036.5|1038|1036|1038.6|1036.6|1038|1036|138
1686914400000|2023-06-16 11:20:00|1037.9|1035.9|1037.6|1035.6|1038|1036|1037.5|1035.5|157
1686914700000|2023-06-16 11:25:00|1037.5|1035.5|1038.1|1036.1|1038.2|1036.2|1037.4|1035.4|343
1686915000000|2023-06-16 11:30:00|1038.2|1036.2|1038.3|1036.3|1038.3|1036.3|1038.1|1036.1|119
1686915300000|2023-06-16 11:35:00|1038.4|1036.4|1038.3|1036.3|1038.4|1036.4|1038.1|1036.1|85
1686915600000|2023-06-16 11:40:00|1038.2|1036.2|1038.1|1036.1|1038.3|1036.3|1038.1|1036.1|237
1686915900000|2023-06-16 11:45:00|1038.3|1036.3|1038.6|1036.6|1038.6|1036.6|1038.3|1036.3|129
1686916200000|2023-06-16 11:50:00|1038.5|1036.5|1038.5|1036.5|1038.7|1036.7|1038.4|1036.4|74
1686916500000|2023-06-16 11:55:00|1038.6|1036.6|1038.3|1036.3|1038.6|1036.6|1038.3|1036.3|66
1686916800000|2023-06-16 12:00:00|1038.2|1036.2|1038.4|1036.4|1038.4|1036.4|1038.1|1036.1|133
1686917100000|2023-06-16 12:05:00|1038.3|1036.3|1038.4|1036.4|1038.5|1036.5|1038.2|1036.2|81
1686917400000|2023-06-16 12:10:00|1038.3|1036.3|1038.3|1036.3|1038.7|1036.7|1038.3|1036.3|244
1686917700000|2023-06-16 12:15:00|1038.4|1036.4|1038.2|1036.2|1038.5|1036.5|1038.2|1036.2|230
1686918000000|2023-06-16 12:20:00|1038.3|1036.3|1038.3|1036.3|1038.4|1036.4|1038.2|1036.2|270
1686918300000|2023-06-16 12:25:00|1038.2|1036.2|1038.4|1036.4|1038.5|1036.5|1038.2|1036.2|153
1686918600000|2023-06-16 12:30:00|1038.5|1036.5|1038.8|1036.8|1039|1037|1038.5|1036.5|157
1686918900000|2023-06-16 12:35:00|1038.7|1036.7|1038.8|1036.8|1038.9|1036.9|1038.5|1036.5|522
1686919200000|2023-06-16 12:40:00|1038.7|1036.7|1038.9|1036.9|1039.1|1037.1|1038.7|1036.7|366
1686919500000|2023-06-16 12:45:00|1039|1037|1038.4|1036.4|1039.1|1037.1|1038.4|1036.4|121
1686919800000|2023-06-16 12:50:00|1038.5|1036.5|1038.7|1036.7|1038.7|1036.7|1038.2|1036.2|313
1686920100000|2023-06-16 12:55:00|1038.8|1036.8|1038.7|1036.7|1039|1037|1038.6|1036.6|226
1686920400000|2023-06-16 13:00:00|1038.6|1036.6|1038|1036|1038.8|1036.8|1037.9|1035.9|772
1686920700000|2023-06-16 13:05:00|1038.1|1036.1|1037.2|1035.2|1038.1|1036.1|1037.1|1035.1|718
1686921000000|2023-06-16 13:10:00|1037.1|1035.1|1037.4|1035.4|1037.7|1035.7|1036.5|1034.5|1318
1686921300000|2023-06-16 13:15:00|1037.5|1035.5|1038.4|1036.4|1038.5|1036.5|1037.4|1035.4|1063
1686921600000|2023-06-16 13:20:00|1038.3|1036.3|1038.5|1036.5|1038.9|1036.9|1038.3|1036.3|1509
1686921900000|2023-06-16 13:25:00|1038.6|1036.6|1037.9|1035.9|1038.6|1036.6|1037.1|1035.1|930
1686922200000|2023-06-16 13:30:00|1037.2|1036.7|1034.5|1034|1037.5|1037|1033.7|1033.2|6680
1686922500000|2023-06-16 13:35:00|1034.4|1033.9|1035|1034.5|1035|1034.5|1033|1032.5|3266
1686922800000|2023-06-16 13:40:00|1034.9|1034.4|1034.8|1034.3|1035.5|1035|1033.7|1033.2|2483
1686923100000|2023-06-16 13:45:00|1034.7|1034.2|1033.9|1033.4|1034.7|1034.2|1032.7|1032.2|2297
1686923400000|2023-06-16 13:50:00|1034|1033.5|1033|1032.5|1034.5|1034|1032.8|1032.3|3428
1686923700000|2023-06-16 13:55:00|1033.1|1032.6|1032.8|1032.3|1033.6|1033.1|1032.7|1032.2|1930
1686924000000|2023-06-16 14:00:00|1033.2|1032.7|1034.8|1034.3|1034.9|1034.4|1032.8|1032.3|3531
1686924300000|2023-06-16 14:05:00|1034.9|1034.4|1033.7|1033.2|1035|1034.5|1033.3|1032.8|1985
1686924600000|2023-06-16 14:10:00|1033.8|1033.3|1031.8|1031.3|1033.9|1033.4|1031.8|1031.3|3197
1686924900000|2023-06-16 14:15:00|1031.7|1031.2|1030.7|1030.2|1032|1031.5|1030.7|1030.2|2545
1686925200000|2023-06-16 14:20:00|1030.6|1030.1|1031|1030.5|1031.2|1030.7|1030.3|1029.8|2078
1686925500000|2023-06-16 14:25:00|1031.1|1030.6|1032.6|1032.1|1032.6|1032.1|1030.5|1030|3069
1686925800000|2023-06-16 14:30:00|1032.5|1032|1034.1|1033.6|1034.1|1033.6|1032.2|1031.7|2238
1686926100000|2023-06-16 14:35:00|1034|1033.5|1032.8|1032.3|1034|1033.5|1032.4|1031.9|2166
1686926400000|2023-06-16 14:40:00|1032.9|1032.4|1031.2|1030.7|1032.9|1032.4|1031.2|1030.7|1216
1686926700000|2023-06-16 14:45:00|1031.3|1030.8|1031.3|1030.8|1031.4|1030.9|1029.9|1029.4|1659
1686927000000|2023-06-16 14:50:00|1031.2|1030.7|1032|1031.5|1032.1|1031.6|1031.1|1030.6|591
1686927300000|2023-06-16 14:55:00|1032.1|1031.6|1031.8|1031.3|1032.7|1032.2|1031.7|1031.2|1108
1686927600000|2023-06-16 15:00:00|1031.9|1031.4|1032.1|1031.6|1032.3|1031.8|1031.4|1030.9|1339
1686927900000|2023-06-16 15:05:00|1032|1031.5|1032.7|1032.2|1032.8|1032.3|1031.7|1031.2|792
1686928200000|2023-06-16 15:10:00|1032.8|1032.3|1032.4|1031.9|1032.8|1032.3|1032.1|1031.6|662
1686928500000|2023-06-16 15:15:00|1032.5|1032|1032.7|1032.2|1033.1|1032.6|1032.5|1032|901
1686928800000|2023-06-16 15:20:00|1032.8|1032.3|1032.1|1031.6|1033.1|1032.6|1031.9|1031.4|503
1686929100000|2023-06-16 15:25:00|1032.2|1031.7|1031.8|1031.3|1032.5|1032|1031.3|1030.8|527
1686929400000|2023-06-16 15:30:00|1031.9|1031.4|1032.2|1031.7|1032.6|1032.1|1031.9|1031.4|1297
1686929700000|2023-06-16 15:35:00|1032.1|1031.6|1030.6|1030.1|1032.1|1031.6|1030.1|1029.6|1171
1686930000000|2023-06-16 15:40:00|1030.7|1030.2|1031|1030.5|1031.1|1030.6|1030.1|1029.6|1195
1686930300000|2023-06-16 15:45:00|1031.1|1030.6|1030.1|1029.6|1031.2|1030.7|1030.1|1029.6|617
1686930600000|2023-06-16 15:50:00|1030|1029.5|1030.6|1030.1|1030.6|1030.1|1029.5|1029|844
1686930900000|2023-06-16 15:55:00|1030.5|1030|1031|1030.5|1031|1030.5|1030.4|1029.9|729
1686931200000|2023-06-16 16:00:00|1031.1|1030.6|1030.9|1030.4|1031.3|1030.8|1030.8|1030.3|361
1686931500000|2023-06-16 16:05:00|1031|1030.5|1031|1030.5|1031.3|1030.8|1030.6|1030.1|460
1686931800000|2023-06-16 16:10:00|1031.1|1030.6|1031|1030.5|1031.3|1030.8|1030.8|1030.3|406
1686932100000|2023-06-16 16:15:00|1031.2|1030.7|1031.9|1031.4|1031.9|1031.4|1031|1030.5|794
1686932400000|2023-06-16 16:20:00|1031.8|1031.3|1032.1|1031.6|1032.2|1031.7|1031.8|1031.3|632
1686932700000|2023-06-16 16:25:00|1032|1031.5|1031.9|1031.4|1032.2|1031.7|1031.9|1031.4|245
1686933000000|2023-06-16 16:30:00|1031.8|1031.3|1032.5|1032|1032.5|1032|1031.8|1031.3|464
1686933300000|2023-06-16 16:35:00|1032.4|1031.9|1032.5|1032|1032.6|1032.1|1032|1031.5|272
1686933600000|2023-06-16 16:40:00|1032.4|1031.9|1032.5|1032|1032.6|1032.1|1032.4|1031.9|376
1686933900000|2023-06-16 16:45:00|1032.4|1031.9|1032.9|1032.4|1032.9|1032.4|1032.2|1031.7|368
1686934200000|2023-06-16 16:50:00|1033|1032.5|1033.4|1032.9|1033.5|1033|1033|1032.5|376
1686934500000|2023-06-16 16:55:00|1033.5|1033|1033.8|1033.3|1033.8|1033.3|1033.4|1032.9|235
1686934800000|2023-06-16 17:00:00|1033.7|1033.2|1033.3|1032.8|1033.7|1033.2|1033.3|1032.8|465
1686935100000|2023-06-16 17:05:00|1033.4|1032.9|1032.9|1032.4|1033.5|1033|1032.4|1031.9|414
1686935400000|2023-06-16 17:10:00|1032.8|1032.3|1032.9|1032.4|1032.9|1032.4|1032.6|1032.1|336
1686935700000|2023-06-16 17:15:00|1032.8|1032.3|1033.3|1032.8|1033.4|1032.9|1032.7|1032.2|403
1686936000000|2023-06-16 17:20:00|1033.2|1032.7|1033.1|1032.6|1033.3|1032.8|1032.6|1032.1|581
1686936300000|2023-06-16 17:25:00|1033|1032.5|1033.1|1032.6|1033.5|1033|1033|1032.5|387
1686936600000|2023-06-16 17:30:00|1033.2|1032.7|1033.1|1032.6|1033.5|1033|1033|1032.5|353
1686936900000|2023-06-16 17:35:00|1033.2|1032.7|1033.3|1032.8|1033.4|1032.9|1033.1|1032.6|306
1686937200000|2023-06-16 17:40:00|1033.2|1032.7|1033.1|1032.6|1033.3|1032.8|1033|1032.5|378
1686937500000|2023-06-16 17:45:00|1033.2|1032.7|1032.8|1032.3|1033.2|1032.7|1032.8|1032.3|279
1686937800000|2023-06-16 17:50:00|1032.9|1032.4|1033.6|1033.1|1033.6|1033.1|1032.9|1032.4|340
1686938100000|2023-06-16 17:55:00|1033.5|1033|1033.5|1033|1033.5|1033|1033|1032.5|343
1686938400000|2023-06-16 18:00:00|1033.4|1032.9|1032.8|1032.3|1033.6|1033.1|1032.7|1032.2|448
1686938700000|2023-06-16 18:05:00|1033|1032.5|1033.3|1032.8|1033.3|1032.8|1032.8|1032.3|176
1686939000000|2023-06-16 18:10:00|1033.4|1032.9|1033.2|1032.7|1033.4|1032.9|1032.9|1032.4|243
1686939300000|2023-06-16 18:15:00|1033.1|1032.6|1033|1032.5|1033.2|1032.7|1032.7|1032.2|213
1686939600000|2023-06-16 18:20:00|1033.1|1032.6|1032.9|1032.4|1033.1|1032.6|1032.7|1032.2|361
1686939900000|2023-06-16 18:25:00|1033|1032.5|1033.3|1032.8|1033.3|1032.8|1032.8|1032.3|360
1686940200000|2023-06-16 18:30:00|1033.2|1032.7|1032.7|1032.2|1033.3|1032.8|1032.5|1032|1648
1686940500000|2023-06-16 18:35:00|1032.6|1032.1|1033.1|1032.6|1033.3|1032.8|1032.5|1032|664
1686940800000|2023-06-16 18:40:00|1033.2|1032.7|1033.3|1032.8|1033.4|1032.9|1033|1032.5|1001
1686941100000|2023-06-16 18:45:00|1033.2|1032.7|1033.4|1032.9|1033.6|1033.1|1033.2|1032.7|1272
1686941400000|2023-06-16 18:50:00|1033.3|1032.8|1033.2|1032.7|1033.6|1033.1|1033|1032.5|365
1686941700000|2023-06-16 18:55:00|1033.3|1032.8|1032.9|1032.4|1033.3|1032.8|1032.8|1032.3|517
1686942000000|2023-06-16 19:00:00|1032.8|1032.3|1032.4|1031.9|1032.8|1032.3|1032.1|1031.6|451
1686942300000|2023-06-16 19:05:00|1032.5|1032|1032|1031.5|1032.5|1032|1031.9|1031.4|554
1686942600000|2023-06-16 19:10:00|1031.9|1031.4|1031.6|1031.1|1032.1|1031.6|1031.4|1030.9|394
1686942900000|2023-06-16 19:15:00|1031.5|1031|1032.4|1031.9|1032.4|1031.9|1031.5|1031|576
1686943200000|2023-06-16 19:20:00|1032.5|1032|1032.6|1032.1|1032.8|1032.3|1032.5|1032|486
1686943500000|2023-06-16 19:25:00|1032.5|1032|1032.1|1031.6|1032.6|1032.1|1032|1031.5|513
1686943800000|2023-06-16 19:30:00|1032|1031.5|1032.2|1031.7|1032.4|1031.9|1031.8|1031.3|1279
1686944100000|2023-06-16 19:35:00|1032.1|1031.6|1032.1|1031.6|1032.3|1031.8|1032|1031.5|1131
1686944400000|2023-06-16 19:40:00|1032|1031.5|1032|1031.5|1032.4|1031.9|1031.7|1031.2|941
1686944700000|2023-06-16 19:45:00|1031.9|1031.4|1032.3|1031.8|1032.3|1031.8|1031.8|1031.3|1501
1686945000000|2023-06-16 19:50:00|1032.4|1031.9|1032.2|1031.7|1032.4|1031.9|1031.9|1031.4|2387
1686945300000|2023-06-16 19:55:00|1032.1|1031.6|1032.1|1031.6|1032.2|1031.7|1030.9|1030.4|20692
1686945600000|2023-06-16 20:00:00|1032|1030|1032.1|1030.1|1032.5|1030.5|1031.8|1029.8|1327
1686945900000|2023-06-16 20:05:00|1032|1030|1031.9|1029.9|1032|1030|1031.7|1029.7|138
1686946200000|2023-06-16 20:10:00|1032|1030|1032.4|1030.4|1032.4|1030.4|1032|1030|197
1686946500000|2023-06-16 20:15:00|1032.5|1030.5|1032.3|1030.3|1032.5|1030.5|1032.2|1030.2|124
1686946800000|2023-06-16 20:20:00|1032.4|1030.4|1032.5|1030.5|1032.5|1030.5|1032.4|1030.4|11
1686947100000|2023-06-16 20:25:00|||||||||33
1686947400000|2023-06-16 20:30:00|1032.6|1030.6|1032.5|1030.5|1032.6|1030.6|1032.5|1030.5|201
1686947700000|2023-06-16 20:35:00|1032.4|1030.4|1032.2|1030.2|1032.4|1030.4|1032.2|1030.2|30
1686948000000|2023-06-16 20:40:00|1032.1|1030.1|1032|1030|1032.2|1030.2|1032|1030|6
1686948300000|2023-06-16 20:45:00|1032.1|1030.1|1032.3|1030.3|1032.3|1030.3|1032|1030|113
1686948600000|2023-06-16 20:50:00|1032.2|1030.2|1032.1|1030.1|1032.2|1030.2|1032|1030|47
1686948900000|2023-06-16 20:55:00|1032.2|1030.2|1032.1|1030.1|1032.3|1030.3|1032|1030|42
1687125900000|2023-06-18 22:05:00|1032.6|1030.6|1033.3|1031.3|1033.3|1031.3|1032.4|1030.4|2
1687128600000|2023-06-18 22:50:00|1033.2|1031.2|1033.1|1031.1|1033.2|1031.2|1033.1|1031.1|2
1687128900000|2023-06-18 22:55:00|1033.2|1031.2|1033.7|1031.7|1033.7|1031.7|1033.2|1031.2|10
1687129200000|2023-06-18 23:00:00|1033.8|1031.8|1034.1|1032.1|1034.1|1032.1|1033.8|1031.8|9
1687129500000|2023-06-18 23:05:00|1034.4|1032.4|1034.6|1032.6|1034.6|1032.6|1034.4|1032.4|11
1687129800000|2023-06-18 23:10:00|1034.2|1032.2|1033.1|1031.1|1034.2|1032.2|1033.1|1031.1|7
1687130400000|2023-06-18 23:20:00|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|1
1687130700000|2023-06-18 23:25:00|1034|1032|1034|1032|1034|1032|1034|1032|1
1687131000000|2023-06-18 23:30:00|1034.1|1032.1|1034.1|1032.1|1034.1|1032.1|1034.1|1032.1|1
1687131300000|2023-06-18 23:35:00|1033.7|1031.7|1033.7|1031.7|1033.7|1031.7|1033.7|1031.7|1
1687131600000|2023-06-18 23:40:00|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1
1687131900000|2023-06-18 23:45:00|1033.2|1031.2|1033|1031|1033.2|1031.2|1033|1031|2
1687132200000|2023-06-18 23:50:00|1032.8|1030.8|1032.3|1030.3|1032.8|1030.8|1032.3|1030.3|7
1687132500000|2023-06-18 23:55:00|1032.4|1030.4|1033.3|1031.3|1033.3|1031.3|1032.4|1030.4|2
1687132800000|2023-06-19 00:00:00|1032.3|1030.3|1031.4|1029.4|1032.3|1030.3|1031.1|1029.1|44
1687133100000|2023-06-19 00:05:00|1030.9|1028.9|1030.4|1028.4|1031.2|1029.2|1030.3|1028.3|32
1687133400000|2023-06-19 00:10:00|1030.2|1028.2|1029.6|1027.6|1030.2|1028.2|1029.6|1027.6|35
1687133700000|2023-06-19 00:15:00|1029.3|1027.3|1029.8|1027.8|1029.8|1027.8|1029.3|1027.3|16
1687134000000|2023-06-19 00:20:00|1029.9|1027.9|1029.7|1027.7|1030|1028|1029.6|1027.6|16
1687134300000|2023-06-19 00:25:00|1029.5|1027.5|1029.6|1027.6|1029.8|1027.8|1029.5|1027.5|20
1687134600000|2023-06-19 00:30:00|1029.5|1027.5|1028.8|1026.8|1029.5|1027.5|1028.8|1026.8|72
1687134900000|2023-06-19 00:35:00|1028.9|1026.9|1029.1|1027.1|1029.2|1027.2|1028.8|1026.8|45
1687135200000|2023-06-19 00:40:00|1028.9|1026.9|1029.2|1027.2|1029.2|1027.2|1028.9|1026.9|25
1687135500000|2023-06-19 00:45:00|1029|1027|1029.2|1027.2|1029.3|1027.3|1029|1027|39
1687135800000|2023-06-19 00:50:00|1029.1|1027.1|1029|1027|1029.3|1027.3|1029|1027|16
1687136100000|2023-06-19 00:55:00|1028.9|1026.9|1029.5|1027.5|1029.5|1027.5|1028.9|1026.9|20
1687136400000|2023-06-19 01:00:00|1029.3|1027.3|1029.4|1027.4|1030.3|1028.3|1029.3|1027.3|118
1687136700000|2023-06-19 01:05:00|1029.7|1027.7|1029|1027|1029.8|1027.8|1029|1027|7
1687137000000|2023-06-19 01:10:00|1028.4|1026.4|1028.4|1026.4|1028.4|1026.4|1028|1026|52
1687137300000|2023-06-19 01:15:00|1028.9|1026.9|1029.7|1027.7|1029.9|1027.9|1028.8|1026.8|69
1687137600000|2023-06-19 01:20:00|1029.8|1027.8|1029.5|1027.5|1029.9|1027.9|1029.5|1027.5|54
1687137900000|2023-06-19 01:25:00|1029.3|1027.3|1029.2|1027.2|1029.7|1027.7|1028.8|1026.8|83
1687138200000|2023-06-19 01:30:00|1029.1|1027.1|1027.8|1025.8|1030|1028|1027.8|1025.8|113
1687138500000|2023-06-19 01:35:00|1027.9|1025.9|1027.6|1025.6|1028.3|1026.3|1027|1025|63
1687138800000|2023-06-19 01:40:00|1027.8|1025.8|1025.7|1023.7|1027.9|1025.9|1025.7|1023.7|67
1687139100000|2023-06-19 01:45:00|1025.6|1023.6|1025.9|1023.9|1025.9|1023.9|1025.2|1023.2|59
1687139400000|2023-06-19 01:50:00|1025.8|1023.8|1027.1|1025.1|1027.6|1025.6|1025.8|1023.8|38
1687139700000|2023-06-19 01:55:00|1026.9|1024.9|1027.1|1025.1|1027.2|1025.2|1026.4|1024.4|31
1687140000000|2023-06-19 02:00:00|1027.2|1025.2|1026.9|1024.9|1027.3|1025.3|1026.6|1024.6|162
1687140300000|2023-06-19 02:05:00|1026.8|1024.8|1026.5|1024.5|1026.8|1024.8|1026.4|1024.4|45
1687140600000|2023-06-19 02:10:00|1026.7|1024.7|1026.2|1024.2|1027|1025|1026|1024|44
1687140900000|2023-06-19 02:15:00|1026.1|1024.1|1025.4|1023.4|1026.4|1024.4|1025.4|1023.4|33
1687141200000|2023-06-19 02:20:00|1025.5|1023.5|1026.2|1024.2|1026.2|1024.2|1025.5|1023.5|91
1687141500000|2023-06-19 02:25:00|1026.5|1024.5|1027.6|1025.6|1027.6|1025.6|1026.5|1024.5|102
1687141800000|2023-06-19 02:30:00|1027.5|1025.5|1026.9|1024.9|1027.8|1025.8|1026.9|1024.9|145
1687142100000|2023-06-19 02:35:00|1026.6|1024.6|1026.9|1024.9|1026.9|1024.9|1026.6|1024.6|20
1687142400000|2023-06-19 02:40:00|1026.7|1024.7|1026.7|1024.7|1027.4|1025.4|1026.7|1024.7|11
1687142700000|2023-06-19 02:45:00|1026.4|1024.4|1027.2|1025.2|1027.2|1025.2|1026.4|1024.4|23
1687143000000|2023-06-19 02:50:00|1027.1|1025.1|1027|1025|1027.3|1025.3|1026.8|1024.8|72
1687143300000|2023-06-19 02:55:00|1026.9|1024.9|1026.6|1024.6|1027.1|1025.1|1026.5|1024.5|21
1687143600000|2023-06-19 03:00:00|1026.5|1024.5|1026|1024|1026.8|1024.8|1026|1024|28
1687143900000|2023-06-19 03:05:00|1026.1|1024.1|1025.4|1023.4|1026.2|1024.2|1025.4|1023.4|17
1687144200000|2023-06-19 03:10:00|1025.1|1023.1|1024.8|1022.8|1025.1|1023.1|1024.8|1022.8|19
1687144500000|2023-06-19 03:15:00|1025|1023|1024.9|1022.9|1025.1|1023.1|1024.7|1022.7|30
1687144800000|2023-06-19 03:20:00|1025.3|1023.3|1024.8|1022.8|1025.3|1023.3|1024.7|1022.7|8
1687145100000|2023-06-19 03:25:00|1024.7|1022.7|1024.7|1022.7|1024.8|1022.8|1024.4|1022.4|18
1687145400000|2023-06-19 03:30:00|1024.8|1022.8|1024.8|1022.8|1025|1023|1024.7|1022.7|47
1687145700000|2023-06-19 03:35:00|1024.7|1022.7|1023.3|1021.3|1024.7|1022.7|1023.3|1021.3|389
1687146000000|2023-06-19 03:40:00|1023.4|1021.4|1023.7|1021.7|1023.9|1021.9|1023.2|1021.2|190
1687146300000|2023-06-19 03:45:00|1023.8|1021.8|1023.6|1021.6|1023.9|1021.9|1023.3|1021.3|178
1687146600000|2023-06-19 03:50:00|1023.8|1021.8|1023.8|1021.8|1023.8|1021.8|1023.3|1021.3|199
1687146900000|2023-06-19 03:55:00|1023.7|1021.7|1023.4|1021.4|1023.7|1021.7|1023.2|1021.2|130
1687147200000|2023-06-19 04:00:00|1023.3|1021.3|1023.1|1021.1|1023.4|1021.4|1023.1|1021.1|84
1687147500000|2023-06-19 04:05:00|1023|1021|1023.4|1021.4|1023.4|1021.4|1023|1021|50
1687147800000|2023-06-19 04:10:00|1023.5|1021.5|1023.2|1021.2|1023.5|1021.5|1023.1|1021.1|52
1687148100000|2023-06-19 04:15:00|1023.1|1021.1|1023.6|1021.6|1023.6|1021.6|1023.1|1021.1|30
1687148400000|2023-06-19 04:20:00|1023.5|1021.5|1023.4|1021.4|1023.5|1021.5|1023.4|1021.4|57
1687148700000|2023-06-19 04:25:00|1023.5|1021.5|1023.8|1021.8|1023.9|1021.9|1023.5|1021.5|13
1687149000000|2023-06-19 04:30:00|1023.7|1021.7|1023.8|1021.8|1023.9|1021.9|1023.3|1021.3|27
1687149300000|2023-06-19 04:35:00|1023.6|1021.6|1023.9|1021.9|1024.1|1022.1|1023.6|1021.6|59
1687149600000|2023-06-19 04:40:00|1023.8|1021.8|1023.7|1021.7|1024|1022|1023.6|1021.6|20
1687149900000|2023-06-19 04:45:00|1023.6|1021.6|1023.2|1021.2|1023.6|1021.6|1023.2|1021.2|88
1687150200000|2023-06-19 04:50:00|1023.3|1021.3|1023.4|1021.4|1023.5|1021.5|1023.1|1021.1|57
1687150500000|2023-06-19 04:55:00|1023.3|1021.3|1023.4|1021.4|1023.4|1021.4|1023.3|1021.3|19
1687150800000|2023-06-19 05:00:00|1023.2|1021.2|1022.9|1020.9|1023.5|1021.5|1022.8|1020.8|199
1687151100000|2023-06-19 05:05:00|1023|1021|1024|1022|1024|1022|1022.9|1020.9|149
1687151400000|2023-06-19 05:10:00|1023.9|1021.9|1024.2|1022.2|1024.4|1022.4|1023.9|1021.9|52
1687151700000|2023-06-19 05:15:00|1024.3|1022.3|1023.5|1021.5|1024.3|1022.3|1023.5|1021.5|37
1687152000000|2023-06-19 05:20:00|1023.7|1021.7|1024.4|1022.4|1024.5|1022.5|1023.7|1021.7|25
1687152300000|2023-06-19 05:25:00|1024.5|1022.5|1024.8|1022.8|1025|1023|1024.2|1022.2|61
1687152600000|2023-06-19 05:30:00|1025.4|1023.4|1025.6|1023.6|1025.7|1023.7|1025.2|1023.2|64
1687152900000|2023-06-19 05:35:00|1025.4|1023.4|1025.2|1023.2|1025.6|1023.6|1025|1023|19
1687153200000|2023-06-19 05:40:00|1025.3|1023.3|1026.2|1024.2|1026.2|1024.2|1025.3|1023.3|39
1687153500000|2023-06-19 05:45:00|1026.1|1024.1|1026.3|1024.3|1026.4|1024.4|1026.1|1024.1|28
1687153800000|2023-06-19 05:50:00|1026.1|1024.1|1025.8|1023.8|1026.1|1024.1|1025.6|1023.6|13
1687154100000|2023-06-19 05:55:00|1025.9|1023.9|1026|1024|1026.3|1024.3|1025.7|1023.7|28
1687154400000|2023-06-19 06:00:00|1025.8|1023.8|1025.3|1023.3|1026.1|1024.1|1025.3|1023.3|47
1687154700000|2023-06-19 06:05:00|1025.2|1023.2|1025.5|1023.5|1025.5|1023.5|1025.2|1023.2|36
1687155000000|2023-06-19 06:10:00|1025.6|1023.6|1026.1|1024.1|1026.3|1024.3|1025.5|1023.5|72
1687155300000|2023-06-19 06:15:00|1026|1024|1026.2|1024.2|1026.2|1024.2|1025.8|1023.8|79
1687155600000|2023-06-19 06:20:00|1026.1|1024.1|1025.5|1023.5|1026.1|1024.1|1025.3|1023.3|93
1687155900000|2023-06-19 06:25:00|1025.6|1023.6|1024.9|1022.9|1025.7|1023.7|1024.8|1022.8|78
1687156200000|2023-06-19 06:30:00|1025|1023|1024.6|1022.6|1025.3|1023.3|1024.3|1022.3|67
1687156500000|2023-06-19 06:35:00|1024.5|1022.5|1024.8|1022.8|1024.8|1022.8|1024.4|1022.4|62
1687156800000|2023-06-19 06:40:00|1025|1023|1025.4|1023.4|1025.6|1023.6|1025|1023|65
1687157100000|2023-06-19 06:45:00|1025.6|1023.6|1025.1|1023.1|1025.6|1023.6|1025.1|1023.1|40
1687157400000|2023-06-19 06:50:00|1025.2|1023.2|1025.4|1023.4|1025.5|1023.5|1025|1023|99
1687157700000|2023-06-19 06:55:00|1025.5|1023.5|1025.9|1023.9|1025.9|1023.9|1025.5|1023.5|139
1687158000000|2023-06-19 07:00:00|1026|1024|1025.3|1023.3|1026.3|1024.3|1025.3|1023.3|215
1687158300000|2023-06-19 07:05:00|1025.1|1023.1|1025.2|1023.2|1025.3|1023.3|1024.9|1022.9|117
1687158600000|2023-06-19 07:10:00|1025.1|1023.1|1025.6|1023.6|1025.7|1023.7|1025.1|1023.1|224
1687158900000|2023-06-19 07:15:00|1025.4|1023.4|1025.8|1023.8|1025.8|1023.8|1025.2|1023.2|204
1687159200000|2023-06-19 07:20:00|1025.7|1023.7|1026.5|1024.5|1026.5|1024.5|1025.7|1023.7|107
1687159500000|2023-06-19 07:25:00|1026.6|1024.6|1026.5|1024.5|1026.9|1024.9|1026.3|1024.3|120
1687159800000|2023-06-19 07:30:00|1026.6|1024.6|1028.1|1026.1|1028.1|1026.1|1026.6|1024.6|447
1687160100000|2023-06-19 07:35:00|1028.2|1026.2|1028.3|1026.3|1029|1027|1028.1|1026.1|309
1687160400000|2023-06-19 07:40:00|1028.2|1026.2|1027.4|1025.4|1028.2|1026.2|1027.4|1025.4|97
1687160700000|2023-06-19 07:45:00|1027.3|1025.3|1026.7|1024.7|1027.3|1025.3|1026.7|1024.7|133
1687161000000|2023-06-19 07:50:00|1026.6|1024.6|1027|1025|1027.1|1025.1|1026.4|1024.4|258
1687161300000|2023-06-19 07:55:00|1027.1|1025.1|1027.2|1025.2|1027.4|1025.4|1027|1025|248
1687161600000|2023-06-19 08:00:00|1027.1|1025.1|1027|1025|1027.3|1025.3|1026.9|1024.9|225
1687161900000|2023-06-19 08:05:00|1026.9|1024.9|1027.2|1025.2|1027.2|1025.2|1026.8|1024.8|172
1687162200000|2023-06-19 08:10:00|1027.1|1025.1|1027.2|1025.2|1027.3|1025.3|1026.9|1024.9|44
1687162500000|2023-06-19 08:15:00|1027.1|1025.1|1027|1025|1027.4|1025.4|1027|1025|80
1687162800000|2023-06-19 08:20:00|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1026.6|1024.6|63
1687163100000|2023-06-19 08:25:00|1027|1025|1026.9|1024.9|1027.4|1025.4|1026.9|1024.9|65
1687163400000|2023-06-19 08:30:00|1026.7|1024.7|1026.9|1024.9|1027.2|1025.2|1026.7|1024.7|37
1687163700000|2023-06-19 08:35:00|1026.7|1024.7|1027|1025|1027.1|1025.1|1026.7|1024.7|75
1687164000000|2023-06-19 08:40:00|1027.1|1025.1|1027.4|1025.4|1027.4|1025.4|1027.1|1025.1|25
1687164300000|2023-06-19 08:45:00|1027.3|1025.3|1027.2|1025.2|1027.3|1025.3|1026.9|1024.9|56
1687164600000|2023-06-19 08:50:00|1027.1|1025.1|1027.2|1025.2|1027.6|1025.6|1027.1|1025.1|37
1687164900000|2023-06-19 08:55:00|1027.3|1025.3|1027.4|1025.4|1027.5|1025.5|1027.2|1025.2|25
1687165200000|2023-06-19 09:00:00|1027.3|1025.3|1027|1025|1027.3|1025.3|1027|1025|68
1687165500000|2023-06-19 09:05:00|1027.1|1025.1|1027.5|1025.5|1027.6|1025.6|1027.1|1025.1|230
1687165800000|2023-06-19 09:10:00|1027.6|1025.6|1028.1|1026.1|1028.1|1026.1|1027.5|1025.5|946
1687166100000|2023-06-19 09:15:00|1028|1026|1028.7|1026.7|1028.8|1026.8|1028|1026|347
1687166400000|2023-06-19 09:20:00|1028.6|1026.6|1029.2|1027.2|1029.2|1027.2|1028.6|1026.6|300
1687166700000|2023-06-19 09:25:00|1029.3|1027.3|1028.8|1026.8|1029.3|1027.3|1028.8|1026.8|323
1687167000000|2023-06-19 09:30:00|1028.7|1026.7|1028.1|1026.1|1028.7|1026.7|1028.1|1026.1|67
1687167300000|2023-06-19 09:35:00|1028.2|1026.2|1028.1|1026.1|1028.2|1026.2|1028.1|1026.1|65
1687167600000|2023-06-19 09:40:00|1028|1026|1028.1|1026.1|1028.3|1026.3|1027.8|1025.8|30
1687167900000|2023-06-19 09:45:00|1028.2|1026.2|1028.3|1026.3|1028.4|1026.4|1028.2|1026.2|159
1687168200000|2023-06-19 09:50:00|1028.4|1026.4|1027.9|1025.9|1028.4|1026.4|1027.9|1025.9|15
1687168500000|2023-06-19 09:55:00|1027.8|1025.8|1028|1026|1028.2|1026.2|1027.8|1025.8|123
1687168800000|2023-06-19 10:00:00|1027.9|1025.9|1028|1026|1028.2|1026.2|1027.9|1025.9|35
1687169100000|2023-06-19 10:05:00|1027.9|1025.9|1028.1|1026.1|1028.1|1026.1|1027.8|1025.8|171
1687169400000|2023-06-19 10:10:00|1028.3|1026.3|1028|1026|1028.3|1026.3|1027.9|1025.9|14
1687169700000|2023-06-19 10:15:00|1027.9|1025.9|1027.7|1025.7|1028|1026|1027.6|1025.6|19
1687170000000|2023-06-19 10:20:00|1027.9|1025.9|1027.8|1025.8|1028|1026|1027.7|1025.7|50
1687170300000|2023-06-19 10:25:00|1027.9|1025.9|1028.1|1026.1|1028.1|1026.1|1027.8|1025.8|79
1687170600000|2023-06-19 10:30:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028.1|1026.1|142
1687170900000|2023-06-19 10:35:00|1028.1|1026.1|1028.3|1026.3|1028.3|1026.3|1028|1026|49
1687171200000|2023-06-19 10:40:00|1028.4|1026.4|1028.1|1026.1|1028.4|1026.4|1028|1026|65
1687171500000|2023-06-19 10:45:00|1028|1026|1027.7|1025.7|1028|1026|1027.7|1025.7|48
1687171800000|2023-06-19 10:50:00|1027.8|1025.8|1027.9|1025.9|1027.9|1025.9|1027.7|1025.7|103
1687172100000|2023-06-19 10:55:00|1028|1026|1027.7|1025.7|1028|1026|1027.7|1025.7|251
1687172400000|2023-06-19 11:00:00|1027.9|1025.9|1027.6|1025.6|1028|1026|1027.5|1025.5|37
1687172700000|2023-06-19 11:05:00|1027.7|1025.7|1027.5|1025.5|1027.7|1025.7|1027.3|1025.3|39
1687173000000|2023-06-19 11:10:00|1027.4|1025.4|1027|1025|1027.4|1025.4|1027|1025|208
1687173300000|2023-06-19 11:15:00|1027.1|1025.1|1027.1|1025.1|1027.3|1025.3|1027.1|1025.1|19
1687173600000|2023-06-19 11:20:00|1027|1025|1027|1025|1027.2|1025.2|1027|1025|41
1687173900000|2023-06-19 11:25:00|1026.9|1024.9|1027.4|1025.4|1027.4|1025.4|1026.9|1024.9|35
1687174200000|2023-06-19 11:30:00|1027.2|1025.2|1027.3|1025.3|1027.3|1025.3|1027.2|1025.2|42
1687174500000|2023-06-19 11:35:00|1026.9|1024.9|1027.2|1025.2|1027.2|1025.2|1026.9|1024.9|21
1687174800000|2023-06-19 11:40:00|1027.1|1025.1|1026.8|1024.8|1027.1|1025.1|1026.8|1024.8|34
1687175100000|2023-06-19 11:45:00|1026.9|1024.9|1027|1025|1027.1|1025.1|1026.9|1024.9|44
1687175400000|2023-06-19 11:50:00|1026.7|1024.7|1027|1025|1027.1|1025.1|1026.7|1024.7|57
1687175700000|2023-06-19 11:55:00|1026.9|1024.9|1026.6|1024.6|1026.9|1024.9|1026.6|1024.6|58
1687176000000|2023-06-19 12:00:00|1026.5|1024.5|1026.7|1024.7|1026.7|1024.7|1026.5|1024.5|60
1687176300000|2023-06-19 12:05:00|1026.6|1024.6|1026.4|1024.4|1026.6|1024.6|1026.3|1024.3|25
1687176600000|2023-06-19 12:10:00|1026.5|1024.5|1026.8|1024.8|1026.9|1024.9|1026.5|1024.5|64
1687176900000|2023-06-19 12:15:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.6|1024.6|8
1687177200000|2023-06-19 12:20:00|1026.4|1024.4|1026.9|1024.9|1026.9|1024.9|1026.4|1024.4|29
1687177500000|2023-06-19 12:25:00|1027|1025|1026.7|1024.7|1027|1025|1026.7|1024.7|36
1687177800000|2023-06-19 12:30:00|1026.8|1024.8|1026.9|1024.9|1026.9|1024.9|1026.7|1024.7|41
1687178100000|2023-06-19 12:35:00|1026.8|1024.8|1026.9|1024.9|1027.2|1025.2|1026.8|1024.8|81
1687178400000|2023-06-19 12:40:00|1026.8|1024.8|1026.6|1024.6|1026.8|1024.8|1026.5|1024.5|404
1687178700000|2023-06-19 12:45:00|1026.7|1024.7|1027.2|1025.2|1027.2|1025.2|1026.7|1024.7|91
1687179000000|2023-06-19 12:50:00|1027.1|1025.1|1027.4|1025.4|1027.5|1025.5|1027.1|1025.1|27
1687179300000|2023-06-19 12:55:00|1027.3|1025.3|1027.4|1025.4|1027.4|1025.4|1027.1|1025.1|38
1687179600000|2023-06-19 13:00:00|1027.3|1025.3|1027.3|1025.3|1027.5|1025.5|1027.2|1025.2|113
1687179900000|2023-06-19 13:05:00|1027.2|1025.2|1027.2|1025.2|1027.3|1025.3|1027.1|1025.1|104
1687180200000|2023-06-19 13:10:00|1027.1|1025.1|1027.1|1025.1|1027.3|1025.3|1027|1025|79
1687180500000|2023-06-19 13:15:00|1027|1025|1026.7|1024.7|1027|1025|1026.5|1024.5|33
1687180800000|2023-06-19 13:20:00|1026.6|1024.6|1026.5|1024.5|1026.6|1024.6|1026.5|1024.5|22
1687181100000|2023-06-19 13:25:00|1026.8|1024.8|1026.8|1024.8|1027|1025|1026.7|1024.7|112
1687181400000|2023-06-19 13:30:00|1026.1|1025.6|1027.9|1027.4|1027.9|1027.4|1026.1|1025.6|1628
1687181700000|2023-06-19 13:35:00|1028|1027.5|1027|1026.5|1028|1027.5|1026.9|1026.4|262
1687182000000|2023-06-19 13:40:00|1026.9|1026.4|1027.2|1026.7|1027.3|1026.8|1026.7|1026.2|127
1687182300000|2023-06-19 13:45:00|1027.1|1026.6|1027.1|1026.6|1027.2|1026.7|1026.8|1026.3|102
1687182600000|2023-06-19 13:50:00|1027|1026.5|1027.2|1026.7|1027.2|1026.7|1026.9|1026.4|123
1687182900000|2023-06-19 13:55:00|1027.1|1026.6|1026.6|1026.1|1027.1|1026.6|1026.6|1026.1|104
1687183200000|2023-06-19 14:00:00|1026.7|1026.2|1026.7|1026.2|1026.9|1026.4|1026.6|1026.1|216
1687183500000|2023-06-19 14:05:00|1026.6|1026.1|1026.7|1026.2|1026.7|1026.2|1026.3|1025.8|133
1687183800000|2023-06-19 14:10:00|1026.6|1026.1|1026.1|1025.6|1026.6|1026.1|1026.1|1025.6|82
1687184100000|2023-06-19 14:15:00|1026.2|1025.7|1026.3|1025.8|1026.5|1026|1026.2|1025.7|85
1687184400000|2023-06-19 14:20:00|1026.4|1025.9|1026.7|1026.2|1026.8|1026.3|1026.4|1025.9|61
1687184700000|2023-06-19 14:25:00|1026.6|1026.1|1026.9|1026.4|1027.1|1026.6|1026.6|1026.1|321
1687185000000|2023-06-19 14:30:00|1027|1026.5|1026.9|1026.4|1027|1026.5|1026.8|1026.3|101
1687185300000|2023-06-19 14:35:00|1027|1026.5|1027|1026.5|1027.1|1026.6|1027|1026.5|63
1687185600000|2023-06-19 14:40:00|1027.1|1026.6|1027.3|1026.8|1027.3|1026.8|1027|1026.5|86
1687185900000|2023-06-19 14:45:00|1027.4|1026.9|1027.3|1026.8|1027.5|1027|1027.2|1026.7|115
1687186200000|2023-06-19 14:50:00|1027.4|1026.9|1027.4|1026.9|1027.7|1027.2|1027.2|1026.7|133
1687186500000|2023-06-19 14:55:00|1027.3|1026.8|1027.3|1026.8|1027.4|1026.9|1027.2|1026.7|34
1687186800000|2023-06-19 15:00:00|1027.2|1026.7|1027.6|1027.1|1027.7|1027.2|1027.2|1026.7|155
1687187100000|2023-06-19 15:05:00|1027.5|1027|1027.3|1026.8|1027.5|1027|1027.1|1026.6|121
1687187400000|2023-06-19 15:10:00|1027.4|1026.9|1027.2|1026.7|1027.5|1027|1027.2|1026.7|80
1687187700000|2023-06-19 15:15:00|1027.3|1026.8|1027.3|1026.8|1027.4|1026.9|1027.1|1026.6|203
1687188000000|2023-06-19 15:20:00|1027.2|1026.7|1027.1|1026.6|1027.3|1026.8|1026.9|1026.4|95
1687188300000|2023-06-19 15:25:00|1027|1026.5|1026.9|1026.4|1027.2|1026.7|1026.8|1026.3|333
1687188600000|2023-06-19 15:30:00|1027|1026.5|1027.3|1026.8|1027.4|1026.9|1027|1026.5|286
1687188900000|2023-06-19 15:35:00|1027.4|1026.9|1027.1|1026.6|1027.5|1027|1026.9|1026.4|224
1687189200000|2023-06-19 15:40:00|1027.2|1026.7|1027.6|1027.1|1027.6|1027.1|1027.1|1026.6|93
1687189500000|2023-06-19 15:45:00|1027.7|1027.2|1027.6|1027.1|1027.7|1027.2|1027.5|1027|61
1687189800000|2023-06-19 15:50:00|1027.7|1027.2|1027.5|1027|1027.7|1027.2|1027.5|1027|43
1687190100000|2023-06-19 15:55:00|1027.6|1027.1|1027.6|1027.1|1027.8|1027.3|1027.6|1027.1|48
1687190400000|2023-06-19 16:00:00|1027.7|1027.2|1028|1027.5|1028.1|1027.6|1027.4|1026.9|226
1687190700000|2023-06-19 16:05:00|1028.1|1027.6|1027.9|1027.4|1028.3|1027.8|1027.9|1027.4|605
1687191000000|2023-06-19 16:10:00|1028|1027.5|1027.5|1027|1028.1|1027.6|1027.5|1027|33
1687191300000|2023-06-19 16:15:00|1027.6|1027.1|1027.4|1026.9|1027.8|1027.3|1027.4|1026.9|66
1687191600000|2023-06-19 16:20:00|1027.5|1027|1027.4|1026.9|1027.6|1027.1|1027.3|1026.8|41
1687191900000|2023-06-19 16:25:00|1027.3|1026.8|1027.7|1027.2|1027.7|1027.2|1027.1|1026.6|72
1687192200000|2023-06-19 16:30:00|1027.8|1027.3|1027.4|1026.9|1027.8|1027.3|1027.4|1026.9|28
1687192500000|2023-06-19 16:35:00|1027.3|1026.8|1027.3|1026.8|1027.5|1027|1027.2|1026.7|59
1687192800000|2023-06-19 16:40:00|1027.2|1026.7|1027.3|1026.8|1027.3|1026.8|1027.1|1026.6|34
1687193100000|2023-06-19 16:45:00|1027.4|1026.9|1027.3|1026.8|1027.4|1026.9|1027.2|1026.7|56
1687193400000|2023-06-19 16:50:00|1027.4|1026.9|1027.3|1026.8|1027.5|1027|1027.3|1026.8|56
1687193700000|2023-06-19 16:55:00|1027.4|1026.9|1027.1|1026.6|1027.6|1027.1|1027.1|1026.6|274
1687194000000|2023-06-19 17:00:00|1028|1026|1028|1026|1028|1026|1027.8|1025.8|0
1687196100000|2023-06-19 17:35:00|1028.2|1026.2|1028|1026|1028.2|1026.2|1028|1026|0
1687197000000|2023-06-19 17:50:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|0
1687197600000|2023-06-19 18:00:00|1028.4|1026.4|1028.2|1026.2|1028.4|1026.4|1028.2|1026.2|0
1687198200000|2023-06-19 18:10:00|1028.4|1026.4|1028.4|1026.4|1028.4|1026.4|1028.4|1026.4|0
1687198500000|2023-06-19 18:15:00|1028.7|1026.7|1028.4|1026.4|1028.7|1026.7|1028.4|1026.4|0
1687198800000|2023-06-19 18:20:00|1028.2|1026.2|1028|1026|1028.2|1026.2|1028|1026|0
1687200900000|2023-06-19 18:55:00|1027.9|1025.9|1027.8|1025.8|1027.9|1025.9|1027.8|1025.8|0
1687201500000|2023-06-19 19:05:00|1028|1026|1027.9|1025.9|1028|1026|1027.8|1025.8|0
1687201800000|2023-06-19 19:10:00|1027.8|1025.8|1028|1026|1028|1026|1027.8|1025.8|0
1687202100000|2023-06-19 19:15:00|1027.9|1025.9|1028|1026|1028|1026|1027.9|1025.9|0
1687203000000|2023-06-19 19:30:00|1027.9|1025.9|1027.8|1025.8|1027.9|1025.9|1027.8|1025.8|0
1687203300000|2023-06-19 19:35:00|1028|1026|1027.9|1025.9|1028|1026|1027.9|1025.9|0
1687203600000|2023-06-19 19:40:00|1027.8|1025.8|1028|1026|1028|1026|1027.8|1025.8|0
1687203900000|2023-06-19 19:45:00|1027.9|1025.9|1027.8|1025.8|1027.9|1025.9|1027.8|1025.8|0
1687204500000|2023-06-19 19:55:00|1027.9|1025.9|1028|1026|1028|1026|1027.9|1025.9|0
1687205400000|2023-06-19 20:10:00|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|0
1687206000000|2023-06-19 20:20:00|1027.8|1025.8|1028.3|1026.3|1028.3|1026.3|1027.8|1025.8|0
1687208100000|2023-06-19 20:55:00|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|0
1687212000000|2023-06-19 22:00:00|1028.2|1026.2|1028.2|1026.2|1028.6|1026.6|1028.1|1026.1|0
1687212300000|2023-06-19 22:05:00|1028.3|1026.3|1027.7|1025.7|1028.3|1026.3|1027.7|1025.7|0
1687212600000|2023-06-19 22:10:00|1027.8|1025.8|1027.7|1025.7|1027.8|1025.8|1027.7|1025.7|0
1687212900000|2023-06-19 22:15:00|1027.8|1025.8|1027.8|1025.8|1027.8|1025.8|1027.7|1025.7|0
1687213200000|2023-06-19 22:20:00|1027.7|1025.7|1027.7|1025.7|1027.7|1025.7|1027.5|1025.5|0
1687213500000|2023-06-19 22:25:00|1027.6|1025.6|1027.5|1025.5|1027.7|1025.7|1027.4|1025.4|0
1687213800000|2023-06-19 22:30:00|1027.6|1025.6|1027.7|1025.7|1027.7|1025.7|1027.5|1025.5|0
1687214100000|2023-06-19 22:35:00|1027.6|1025.6|1027.5|1025.5|1027.7|1025.7|1027.5|1025.5|0
1687214700000|2023-06-19 22:45:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.4|1025.4|0
1687215300000|2023-06-19 22:55:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.4|1025.4|0
1687215600000|2023-06-19 23:00:00|1027.6|1025.6|1027.5|1025.5|1027.7|1025.7|1027.5|1025.5|0
1687215900000|2023-06-19 23:05:00|1027.6|1025.6|1027.5|1025.5|1027.6|1025.6|1027.5|1025.5|0
1687216200000|2023-06-19 23:10:00|1027.4|1025.4|1027.3|1025.3|1027.4|1025.4|1027.2|1025.2|0
1687216500000|2023-06-19 23:15:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.3|1025.3|0
1687216800000|2023-06-19 23:20:00|1027.4|1025.4|1027.7|1025.7|1027.7|1025.7|1027.4|1025.4|0
1687217100000|2023-06-19 23:25:00|1027.6|1025.6|1027.3|1025.3|1027.7|1025.7|1027.3|1025.3|0
1687217400000|2023-06-19 23:30:00|1027.4|1025.4|1027.7|1025.7|1027.7|1025.7|1027.4|1025.4|0
1687217700000|2023-06-19 23:35:00|1027.8|1025.8|1027.8|1025.8|1027.9|1025.9|1027.7|1025.7|0
1687218000000|2023-06-19 23:40:00|1027.7|1025.7|1027.6|1025.6|1027.7|1025.7|1027.6|1025.6|0
1687218300000|2023-06-19 23:45:00|1027.5|1025.5|1027.4|1025.4|1027.5|1025.5|1027.4|1025.4|0
1687218600000|2023-06-19 23:50:00|1027.5|1025.5|1027.6|1025.6|1027.7|1025.7|1027.4|1025.4|0
1687218900000|2023-06-19 23:55:00|1027.7|1025.7|1027.7|1025.7|1027.7|1025.7|1027.5|1025.5|0
1687219200000|2023-06-20 00:00:00|1027.6|1025.6|1029.5|1027.5|1030.1|1028.1|1026.4|1024.4|170
1687219500000|2023-06-20 00:05:00|1029.6|1027.6|1030|1028|1030.4|1028.4|1029.3|1027.3|148
1687219800000|2023-06-20 00:10:00|1030.2|1028.2|1029.3|1027.3|1030.4|1028.4|1029.2|1027.2|106
1687220100000|2023-06-20 00:15:00|1029.1|1027.1|1028.1|1026.1|1029.1|1027.1|1027.6|1025.6|462
1687220400000|2023-06-20 00:20:00|1028|1026|1027.2|1025.2|1028|1026|1026.9|1024.9|99
1687220700000|2023-06-20 00:25:00|1027|1025|1027|1025|1027|1025|1026.7|1024.7|16
1687221000000|2023-06-20 00:30:00|1026.8|1024.8|1027.1|1025.1|1027.1|1025.1|1026.7|1024.7|14
1687221300000|2023-06-20 00:35:00|1026.9|1024.9|1026.7|1024.7|1026.9|1024.9|1026.6|1024.6|29
1687221900000|2023-06-20 00:45:00|1027|1025|1027.1|1025.1|1027.1|1025.1|1026.7|1024.7|12
1687222500000|2023-06-20 00:55:00|1027.7|1025.7|1027.4|1025.4|1027.7|1025.7|1027.4|1025.4|3
1687222800000|2023-06-20 01:00:00|1027.3|1025.3|1027.8|1025.8|1027.9|1025.9|1026.9|1024.9|29
1687223100000|2023-06-20 01:05:00|1027.5|1025.5|1027.9|1025.9|1027.9|1025.9|1027.5|1025.5|9
1687223400000|2023-06-20 01:10:00|1027.7|1025.7|1027.2|1025.2|1027.7|1025.7|1027.2|1025.2|9
1687223700000|2023-06-20 01:15:00|1027.4|1025.4|1026|1024|1028|1026|1025.7|1023.7|29
1687224000000|2023-06-20 01:20:00|1025.9|1023.9|1025.7|1023.7|1025.9|1023.9|1025.7|1023.7|9
1687224300000|2023-06-20 01:25:00|1026.1|1024.1|1026.1|1024.1|1026.2|1024.2|1026|1024|9
1687224600000|2023-06-20 01:30:00|1026.2|1024.2|1025.9|1023.9|1026.5|1024.5|1025.8|1023.8|15
1687224900000|2023-06-20 01:35:00|1025.7|1023.7|1024.8|1022.8|1025.9|1023.9|1024.8|1022.8|52
1687225200000|2023-06-20 01:40:00|1024.4|1022.4|1023|1021|1024.4|1022.4|1023|1021|22
1687225500000|2023-06-20 01:45:00|1022.9|1020.9|1023.1|1021.1|1023.1|1021.1|1022.4|1020.4|26
1687225800000|2023-06-20 01:50:00|1023.2|1021.2|1021.4|1019.4|1023.2|1021.2|1021.4|1019.4|9
1687226100000|2023-06-20 01:55:00|1021.3|1019.3|1021.5|1019.5|1021.5|1019.5|1020.8|1018.8|17
1687226400000|2023-06-20 02:00:00|1021.4|1019.4|1021.5|1019.5|1021.5|1019.5|1021.3|1019.3|15
1687226700000|2023-06-20 02:05:00|1021.1|1019.1|1021.5|1019.5|1021.5|1019.5|1021.1|1019.1|3
1687227000000|2023-06-20 02:10:00|1020.7|1018.7|1020.7|1018.7|1020.7|1018.7|1020.7|1018.7|2
1687227300000|2023-06-20 02:15:00|1021.4|1019.4|1021.8|1019.8|1021.8|1019.8|1021.4|1019.4|11
1687227600000|2023-06-20 02:20:00|1021.2|1019.2|1021.3|1019.3|1021.5|1019.5|1020.8|1018.8|16
1687227900000|2023-06-20 02:25:00|1020.9|1018.9|1020.9|1018.9|1020.9|1018.9|1020.7|1018.7|9
1687228200000|2023-06-20 02:30:00|||||||||2
1687228500000|2023-06-20 02:35:00|1020.6|1018.6|1020.7|1018.7|1020.8|1018.8|1020.6|1018.6|18
1687228800000|2023-06-20 02:40:00|1020.5|1018.5|1021.1|1019.1|1021.1|1019.1|1020.4|1018.4|22
1687229100000|2023-06-20 02:45:00|1021|1019|1022|1020|1022|1020|1021|1019|17
1687229400000|2023-06-20 02:50:00|1021.9|1019.9|1021.2|1019.2|1022.1|1020.1|1021.2|1019.2|20
1687229700000|2023-06-20 02:55:00|1021.1|1019.1|1021.3|1019.3|1021.4|1019.4|1021|1019|12
1687230000000|2023-06-20 03:00:00|1021.2|1019.2|1021.4|1019.4|1021.5|1019.5|1021.2|1019.2|23
1687230300000|2023-06-20 03:05:00|1021.3|1019.3|1021.7|1019.7|1021.7|1019.7|1021.3|1019.3|25
1687230600000|2023-06-20 03:10:00|1021.6|1019.6|1021.3|1019.3|1021.8|1019.8|1021.2|1019.2|17
1687230900000|2023-06-20 03:15:00|1021.4|1019.4|1021.6|1019.6|1021.6|1019.6|1021.3|1019.3|8
1687231200000|2023-06-20 03:20:00|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1021.2|1019.2|7
1687231500000|2023-06-20 03:25:00|1021.2|1019.2|1020.3|1018.3|1021.2|1019.2|1020.3|1018.3|33
1687231800000|2023-06-20 03:30:00|1020.4|1018.4|1020.9|1018.9|1020.9|1018.9|1020.4|1018.4|20
1687232100000|2023-06-20 03:35:00|1021.4|1019.4|1021.4|1019.4|1021.4|1019.4|1021.3|1019.3|4
1687232400000|2023-06-20 03:40:00|1021.2|1019.2|1021.6|1019.6|1021.6|1019.6|1021.2|1019.2|10
1687232700000|2023-06-20 03:45:00|1021.5|1019.5|1021.2|1019.2|1021.5|1019.5|1021.1|1019.1|35
1687233000000|2023-06-20 03:50:00|1021.1|1019.1|1020.3|1018.3|1021.1|1019.1|1020.3|1018.3|21
1687233300000|2023-06-20 03:55:00|1020.5|1018.5|1020.3|1018.3|1020.5|1018.5|1020.2|1018.2|40
1687233600000|2023-06-20 04:00:00|1020.5|1018.5|1020.3|1018.3|1020.7|1018.7|1020.3|1018.3|35
1687233900000|2023-06-20 04:05:00|1020.5|1018.5|1020.4|1018.4|1020.5|1018.5|1020.3|1018.3|7
1687234200000|2023-06-20 04:10:00|1020.3|1018.3|1020.4|1018.4|1020.4|1018.4|1020.3|1018.3|33
1687234500000|2023-06-20 04:15:00|1020.1|1018.1|1020.1|1018.1|1020.1|1018.1|1020.1|1018.1|2
1687234800000|2023-06-20 04:20:00|1020.3|1018.3|1020.3|1018.3|1020.3|1018.3|1020.3|1018.3|2
1687235100000|2023-06-20 04:25:00|1020.4|1018.4|1020.4|1018.4|1020.5|1018.5|1020.4|1018.4|9
1687235400000|2023-06-20 04:30:00|1020.5|1018.5|1020.5|1018.5|1020.5|1018.5|1020.5|1018.5|2
1687235700000|2023-06-20 04:35:00|1020.6|1018.6|1020.4|1018.4|1020.7|1018.7|1020.4|1018.4|25
1687236000000|2023-06-20 04:40:00|1020|1018|1020.3|1018.3|1020.3|1018.3|1020|1018|10
1687236300000|2023-06-20 04:45:00|1020.2|1018.2|1020.1|1018.1|1020.2|1018.2|1020|1018|8
1687236600000|2023-06-20 04:50:00|1020|1018|1020.1|1018.1|1020.1|1018.1|1020|1018|25
1687236900000|2023-06-20 04:55:00|1020|1018|1019.1|1017.1|1020|1018|1019.1|1017.1|144
1687237200000|2023-06-20 05:00:00|1019|1017|1019.4|1017.4|1019.8|1017.8|1018.9|1016.9|36
1687237500000|2023-06-20 05:05:00|1019.6|1017.6|1019.5|1017.5|1019.6|1017.6|1019.5|1017.5|6
1687237800000|2023-06-20 05:10:00|1019.1|1017.1|1018.7|1016.7|1019.4|1017.4|1018.7|1016.7|6
1687238100000|2023-06-20 05:15:00|1018.6|1016.6|1017.8|1015.8|1018.6|1016.6|1017.8|1015.8|19
1687238400000|2023-06-20 05:20:00|1017.5|1015.5|1017.5|1015.5|1017.6|1015.6|1017.2|1015.2|56
1687238700000|2023-06-20 05:25:00|1017.8|1015.8|1018|1016|1018|1016|1017.8|1015.8|6
1687239000000|2023-06-20 05:30:00|1018.4|1016.4|1018.9|1016.9|1019|1017|1018.1|1016.1|119
1687239300000|2023-06-20 05:35:00|1019|1017|1019.5|1017.5|1019.6|1017.6|1019|1017|38
1687239600000|2023-06-20 05:40:00|1019.4|1017.4|1019.4|1017.4|1019.5|1017.5|1019|1017|15
1687239900000|2023-06-20 05:45:00|1019.1|1017.1|1019.3|1017.3|1019.3|1017.3|1018.9|1016.9|28
1687240200000|2023-06-20 05:50:00|1018.9|1016.9|1018.3|1016.3|1018.9|1016.9|1018.2|1016.2|136
1687240500000|2023-06-20 05:55:00|1018.2|1016.2|1018.8|1016.8|1018.8|1016.8|1018|1016|48
1687240800000|2023-06-20 06:00:00|1018.7|1016.7|1017.7|1015.7|1018.8|1016.8|1017.6|1015.6|69
1687241100000|2023-06-20 06:05:00|1017.8|1015.8|1017.4|1015.4|1017.9|1015.9|1017.3|1015.3|51
1687241400000|2023-06-20 06:10:00|1017.5|1015.5|1016.9|1014.9|1017.5|1015.5|1016.8|1014.8|87
1687241700000|2023-06-20 06:15:00|1017|1015|1018.3|1016.3|1018.4|1016.4|1016.9|1014.9|93
1687242000000|2023-06-20 06:20:00|1018.4|1016.4|1018.8|1016.8|1018.8|1016.8|1018.2|1016.2|74
1687242300000|2023-06-20 06:25:00|1018.9|1016.9|1019.2|1017.2|1019.3|1017.3|1018.6|1016.6|84
1687242600000|2023-06-20 06:30:00|1019.3|1017.3|1019.4|1017.4|1019.5|1017.5|1018.7|1016.7|215
1687242900000|2023-06-20 06:35:00|1019.3|1017.3|1020.3|1018.3|1020.4|1018.4|1019.3|1017.3|77
1687243200000|2023-06-20 06:40:00|1020.4|1018.4|1019.6|1017.6|1020.4|1018.4|1019.6|1017.6|105
1687243500000|2023-06-20 06:45:00|1019.7|1017.7|1019.3|1017.3|1019.8|1017.8|1019.3|1017.3|74
1687243800000|2023-06-20 06:50:00|1019.4|1017.4|1019.2|1017.2|1019.8|1017.8|1019.2|1017.2|98
1687244100000|2023-06-20 06:55:00|1019.1|1017.1|1019.1|1017.1|1019.2|1017.2|1018.6|1016.6|184
1687244400000|2023-06-20 07:00:00|1018.9|1016.9|1018.7|1016.7|1019.1|1017.1|1017.9|1015.9|246
1687244700000|2023-06-20 07:05:00|1018.8|1016.8|1019.3|1017.3|1019.4|1017.4|1018.4|1016.4|238
1687245000000|2023-06-20 07:10:00|1019.2|1017.2|1019.5|1017.5|1019.8|1017.8|1019.2|1017.2|115
1687245300000|2023-06-20 07:15:00|1019.3|1017.3|1019.2|1017.2|1019.4|1017.4|1018.8|1016.8|199
1687245600000|2023-06-20 07:20:00|1019.3|1017.3|1019.7|1017.7|1019.7|1017.7|1019.3|1017.3|163
1687245900000|2023-06-20 07:25:00|1019.6|1017.6|1019.6|1017.6|1019.8|1017.8|1019.4|1017.4|163
1687246200000|2023-06-20 07:30:00|1019.7|1017.7|1020.1|1018.1|1020.2|1018.2|1019.3|1017.3|429
1687246500000|2023-06-20 07:35:00|1020.2|1018.2|1020.3|1018.3|1020.6|1018.6|1020.1|1018.1|159
1687246800000|2023-06-20 07:40:00|1020.2|1018.2|1019.9|1017.9|1020.2|1018.2|1019.8|1017.8|74
1687247100000|2023-06-20 07:45:00|1019.8|1017.8|1020.5|1018.5|1020.5|1018.5|1019.8|1017.8|123
1687247400000|2023-06-20 07:50:00|1020.6|1018.6|1019.6|1017.6|1020.6|1018.6|1019.6|1017.6|144
1687247700000|2023-06-20 07:55:00|1019.7|1017.7|1020.2|1018.2|1020.4|1018.4|1019.6|1017.6|267
1687248000000|2023-06-20 08:00:00|1020.3|1018.3|1019.8|1017.8|1020.8|1018.8|1019.7|1017.7|585
1687248300000|2023-06-20 08:05:00|1019.7|1017.7|1019.5|1017.5|1019.8|1017.8|1019.3|1017.3|581
1687248600000|2023-06-20 08:10:00|1019.4|1017.4|1018.8|1016.8|1019.5|1017.5|1018.4|1016.4|523
1687248900000|2023-06-20 08:15:00|1018.9|1016.9|1018.5|1016.5|1018.9|1016.9|1018.4|1016.4|441
1687249200000|2023-06-20 08:20:00|1018.4|1016.4|1018.4|1016.4|1018.6|1016.6|1018.3|1016.3|157
1687249500000|2023-06-20 08:25:00|1018.3|1016.3|1017.8|1015.8|1018.3|1016.3|1017.7|1015.7|262
1687249800000|2023-06-20 08:30:00|1017.9|1015.9|1016.9|1014.9|1017.9|1015.9|1016.9|1014.9|261
1687250100000|2023-06-20 08:35:00|1017|1015|1017.1|1015.1|1017.2|1015.2|1016.6|1014.6|223
1687250400000|2023-06-20 08:40:00|1017.2|1015.2|1017.4|1015.4|1017.6|1015.6|1017.1|1015.1|112
1687250700000|2023-06-20 08:45:00|1017.3|1015.3|1017|1015|1017.3|1015.3|1017|1015|57
1687251000000|2023-06-20 08:50:00|1016.9|1014.9|1016.4|1014.4|1016.9|1014.9|1016.2|1014.2|456
1687251300000|2023-06-20 08:55:00|1016.5|1014.5|1016.6|1014.6|1016.7|1014.7|1016.4|1014.4|217
1687251600000|2023-06-20 09:00:00|1016.5|1014.5|1016.7|1014.7|1017|1015|1016.4|1014.4|279
1687251900000|2023-06-20 09:05:00|1016.6|1014.6|1016.7|1014.7|1016.7|1014.7|1016.3|1014.3|122
1687252200000|2023-06-20 09:10:00|1016.8|1014.8|1016.9|1014.9|1016.9|1014.9|1016.7|1014.7|181
1687252500000|2023-06-20 09:15:00|1017|1015|1017.2|1015.2|1017.2|1015.2|1016.7|1014.7|233
1687252800000|2023-06-20 09:20:00|1017.1|1015.1|1017.4|1015.4|1017.5|1015.5|1017|1015|132
1687253100000|2023-06-20 09:25:00|1017.5|1015.5|1017.1|1015.1|1017.6|1015.6|1016.8|1014.8|200
1687253400000|2023-06-20 09:30:00|1017.2|1015.2|1017.5|1015.5|1017.5|1015.5|1017|1015|137
1687253700000|2023-06-20 09:35:00|1017.4|1015.4|1017.7|1015.7|1017.7|1015.7|1017.3|1015.3|212
1687254000000|2023-06-20 09:40:00|1017.5|1015.5|1017.8|1015.8|1017.9|1015.9|1017.4|1015.4|252
1687254300000|2023-06-20 09:45:00|1017.9|1015.9|1017.9|1015.9|1018.1|1016.1|1017.8|1015.8|308
1687254600000|2023-06-20 09:50:00|1018|1016|1018|1016|1018|1016|1017.7|1015.7|229
1687254900000|2023-06-20 09:55:00|1017.9|1015.9|1017.4|1015.4|1017.9|1015.9|1017.3|1015.3|149
1687255200000|2023-06-20 10:00:00|1017.3|1015.3|1017.3|1015.3|1017.4|1015.4|1016.9|1014.9|296
1687255500000|2023-06-20 10:05:00|1017.2|1015.2|1017.6|1015.6|1017.7|1015.7|1017.2|1015.2|240
1687255800000|2023-06-20 10:10:00|1017.7|1015.7|1017.8|1015.8|1018.1|1016.1|1017.7|1015.7|363
1687256100000|2023-06-20 10:15:00|1017.9|1015.9|1017.8|1015.8|1018|1016|1017.6|1015.6|149
1687256400000|2023-06-20 10:20:00|1017.7|1015.7|1017.7|1015.7|1017.8|1015.8|1017.5|1015.5|136
1687256700000|2023-06-20 10:25:00|1017.6|1015.6|1017.5|1015.5|1017.7|1015.7|1017.4|1015.4|144
1687257000000|2023-06-20 10:30:00|1017.4|1015.4|1017.6|1015.6|1017.7|1015.7|1017.4|1015.4|182
1687257300000|2023-06-20 10:35:00|1017.7|1015.7|1017.7|1015.7|1017.8|1015.8|1017.4|1015.4|164
1687257600000|2023-06-20 10:40:00|1017.8|1015.8|1017.8|1015.8|1017.9|1015.9|1017.7|1015.7|144
1687257900000|2023-06-20 10:45:00|1017.9|1015.9|1017.7|1015.7|1017.9|1015.9|1017.4|1015.4|150
1687258200000|2023-06-20 10:50:00|1017.6|1015.6|1017.7|1015.7|1017.8|1015.8|1017.6|1015.6|99
1687258500000|2023-06-20 10:55:00|1017.6|1015.6|1017.6|1015.6|1017.8|1015.8|1017.5|1015.5|236
1687258800000|2023-06-20 11:00:00|1017.7|1015.7|1018.1|1016.1|1018.1|1016.1|1017.7|1015.7|247
1687259100000|2023-06-20 11:05:00|1018.2|1016.2|1018.1|1016.1|1018.2|1016.2|1017.8|1015.8|210
1687259400000|2023-06-20 11:10:00|1018.2|1016.2|1018|1016|1018.2|1016.2|1017.9|1015.9|108
1687259700000|2023-06-20 11:15:00|1017.9|1015.9|1018.1|1016.1|1018.2|1016.2|1017.8|1015.8|204
1687260000000|2023-06-20 11:20:00|1018.2|1016.2|1017.9|1015.9|1018.2|1016.2|1017.8|1015.8|108
1687260300000|2023-06-20 11:25:00|1018|1016|1018.2|1016.2|1018.2|1016.2|1017.8|1015.8|175
1687260600000|2023-06-20 11:30:00|1018.1|1016.1|1017.9|1015.9|1018.2|1016.2|1017.7|1015.7|212
1687260900000|2023-06-20 11:35:00|1017.8|1015.8|1018.2|1016.2|1018.4|1016.4|1017.8|1015.8|319
1687261200000|2023-06-20 11:40:00|1018.3|1016.3|1018.5|1016.5|1018.5|1016.5|1018|1016|169
1687261500000|2023-06-20 11:45:00|1018.4|1016.4|1018.4|1016.4|1018.6|1016.6|1018.3|1016.3|199
1687261800000|2023-06-20 11:50:00|1018.3|1016.3|1018.5|1016.5|1018.5|1016.5|1018.3|1016.3|142
1687262100000|2023-06-20 11:55:00|1018.4|1016.4|1018.3|1016.3|1018.6|1016.6|1018.2|1016.2|298
1687262400000|2023-06-20 12:00:00|1018.2|1016.2|1017.6|1015.6|1018.4|1016.4|1017.5|1015.5|426
1687262700000|2023-06-20 12:05:00|1017.7|1015.7|1018|1016|1018.1|1016.1|1017.4|1015.4|273
1687263000000|2023-06-20 12:10:00|1017.9|1015.9|1018.3|1016.3|1018.4|1016.4|1017.8|1015.8|195
1687263300000|2023-06-20 12:15:00|1018.2|1016.2|1018.2|1016.2|1018.5|1016.5|1017.9|1015.9|211
1687263600000|2023-06-20 12:20:00|1018.1|1016.1|1018.3|1016.3|1018.6|1016.6|1018|1016|211
1687263900000|2023-06-20 12:25:00|1018.2|1016.2|1018.1|1016.1|1018.4|1016.4|1017.9|1015.9|549
1687264200000|2023-06-20 12:30:00|1017.8|1015.8|1017.6|1015.6|1018.1|1016.1|1017.2|1015.2|409
1687264500000|2023-06-20 12:35:00|1017.5|1015.5|1017.3|1015.3|1017.6|1015.6|1017.2|1015.2|159
1687264800000|2023-06-20 12:40:00|1017.2|1015.2|1017.5|1015.5|1017.6|1015.6|1017.1|1015.1|191
1687265100000|2023-06-20 12:45:00|1017.4|1015.4|1017.4|1015.4|1017.7|1015.7|1017.3|1015.3|256
1687265400000|2023-06-20 12:50:00|1017.5|1015.5|1017.8|1015.8|1017.8|1015.8|1017.3|1015.3|207
1687265700000|2023-06-20 12:55:00|1017.9|1015.9|1017.9|1015.9|1018|1016|1017.7|1015.7|527
1687266000000|2023-06-20 13:00:00|1017.8|1015.8|1017.6|1015.6|1018.1|1016.1|1017.4|1015.4|469
1687266300000|2023-06-20 13:05:00|1017.5|1015.5|1017.3|1015.3|1017.7|1015.7|1017.1|1015.1|200
1687266600000|2023-06-20 13:10:00|1017.1|1015.1|1017.4|1015.4|1017.7|1015.7|1017.1|1015.1|229
1687266900000|2023-06-20 13:15:00|1017.3|1015.3|1017.2|1015.2|1017.5|1015.5|1017|1015|235
1687267200000|2023-06-20 13:20:00|1017.1|1015.1|1017.1|1015.1|1017.2|1015.2|1017|1015|213
1687267500000|2023-06-20 13:25:00|1017|1015|1017.4|1015.4|1018.1|1016.1|1017|1015|1362
1687267800000|2023-06-20 13:30:00|1016.7|1016.2|1018.3|1017.8|1018.4|1017.9|1016.4|1015.9|7356
1687268100000|2023-06-20 13:35:00|1018.1|1017.6|1015.5|1015|1018.5|1018|1015.4|1014.9|3840
1687268400000|2023-06-20 13:40:00|1015.6|1015.1|1014.8|1014.3|1015.7|1015.2|1013.8|1013.3|3467
1687268700000|2023-06-20 13:45:00|1014.9|1014.4|1015.3|1014.8|1015.3|1014.8|1014|1013.5|2889
1687269000000|2023-06-20 13:50:00|1015.4|1014.9|1014.9|1014.4|1015.6|1015.1|1014.4|1013.9|2310
1687269300000|2023-06-20 13:55:00|1015|1014.5|1013.5|1013|1015.2|1014.7|1013.3|1012.8|2865
1687269600000|2023-06-20 14:00:00|1013.6|1013.1|1012.9|1012.4|1013.7|1013.2|1012.3|1011.8|2573
1687269900000|2023-06-20 14:05:00|1012.8|1012.3|1011.9|1011.4|1012.9|1012.4|1011.5|1011|2174
1687270200000|2023-06-20 14:10:00|1012|1011.5|1012.8|1012.3|1013.3|1012.8|1011.8|1011.3|1943
1687270500000|2023-06-20 14:15:00|1012.9|1012.4|1011.2|1010.7|1012.9|1012.4|1011.1|1010.6|1277
1687270800000|2023-06-20 14:20:00|1011.1|1010.6|1010.5|1010|1011.4|1010.9|1010.4|1009.9|919
1687271100000|2023-06-20 14:25:00|1010.6|1010.1|1009.5|1009|1010.7|1010.2|1009.4|1008.9|1555
1687271400000|2023-06-20 14:30:00|1009.4|1008.9|1010.4|1009.9|1011|1010.5|1009.1|1008.6|2798
1687271700000|2023-06-20 14:35:00|1010.3|1009.8|1010.3|1009.8|1010.8|1010.3|1010|1009.5|924
1687272000000|2023-06-20 14:40:00|1010.2|1009.7|1011|1010.5|1011.3|1010.8|1010.2|1009.7|927
1687272300000|2023-06-20 14:45:00|1010.9|1010.4|1010.4|1009.9|1011.2|1010.7|1010.1|1009.6|707
1687272600000|2023-06-20 14:50:00|1010.3|1009.8|1010.3|1009.8|1010.7|1010.2|1009.5|1009|1047
1687272900000|2023-06-20 14:55:00|1010.2|1009.7|1011|1010.5|1011.1|1010.6|1009.9|1009.4|2155
1687273200000|2023-06-20 15:00:00|1010.9|1010.4|1011.8|1011.3|1011.9|1011.4|1010.8|1010.3|992
1687273500000|2023-06-20 15:05:00|1011.7|1011.2|1010.9|1010.4|1012.1|1011.6|1010.8|1010.3|691
1687273800000|2023-06-20 15:10:00|1010.8|1010.3|1010.7|1010.2|1010.9|1010.4|1010.6|1010.1|528
1687274100000|2023-06-20 15:15:00|1010.6|1010.1|1010.8|1010.3|1010.8|1010.3|1010.4|1009.9|310
1687274400000|2023-06-20 15:20:00|1010.9|1010.4|1010.2|1009.7|1011|1010.5|1010.2|1009.7|601
1687274700000|2023-06-20 15:25:00|1010.3|1009.8|1010.5|1010|1010.6|1010.1|1010.1|1009.6|980
1687275000000|2023-06-20 15:30:00|1010.4|1009.9|1010.5|1010|1011.1|1010.6|1010.3|1009.8|1075
1687275300000|2023-06-20 15:35:00|1010.6|1010.1|1010.6|1010.1|1010.9|1010.4|1010.4|1009.9|514
1687275600000|2023-06-20 15:40:00|1010.7|1010.2|1009.7|1009.2|1010.7|1010.2|1009.7|1009.2|511
1687275900000|2023-06-20 15:45:00|1009.6|1009.1|1009.8|1009.3|1010.1|1009.6|1009.6|1009.1|516
1687276200000|2023-06-20 15:50:00|1009.7|1009.2|1009.6|1009.1|1009.8|1009.3|1009.5|1009|355
1687276500000|2023-06-20 15:55:00|1009.7|1009.2|1009.7|1009.2|1010|1009.5|1009.7|1009.2|280
1687276800000|2023-06-20 16:00:00|1009.6|1009.1|1008.8|1008.3|1009.6|1009.1|1008.7|1008.2|273
1687277100000|2023-06-20 16:05:00|1008.9|1008.4|1009|1008.5|1009.6|1009.1|1008.6|1008.1|616
1687277400000|2023-06-20 16:10:00|1009.1|1008.6|1009.4|1008.9|1009.8|1009.3|1009|1008.5|807
1687277700000|2023-06-20 16:15:00|1009.5|1009|1010|1009.5|1010.1|1009.6|1009.4|1008.9|686
1687278000000|2023-06-20 16:20:00|1010.1|1009.6|1010.2|1009.7|1010.4|1009.9|1010|1009.5|452
1687278300000|2023-06-20 16:25:00|1010.1|1009.6|1010.7|1010.2|1010.8|1010.3|1010.1|1009.6|273
1687278600000|2023-06-20 16:30:00|1010.9|1010.4|1011|1010.5|1011|1010.5|1010.4|1009.9|240
1687278900000|2023-06-20 16:35:00|1011.1|1010.6|1010.8|1010.3|1011.2|1010.7|1010.4|1009.9|448
1687279200000|2023-06-20 16:40:00|1010.9|1010.4|1010.9|1010.4|1011.1|1010.6|1010.7|1010.2|308
1687279500000|2023-06-20 16:45:00|1010.8|1010.3|1010.9|1010.4|1011.1|1010.6|1010.5|1010|430
1687279800000|2023-06-20 16:50:00|1011|1010.5|1010.8|1010.3|1011|1010.5|1010.8|1010.3|451
1687280100000|2023-06-20 16:55:00|1010.7|1010.2|1011|1010.5|1011.3|1010.8|1010.6|1010.1|251
1687280400000|2023-06-20 17:00:00|1011.1|1010.6|1011.1|1010.6|1011.4|1010.9|1010.9|1010.4|572
1687280700000|2023-06-20 17:05:00|1011|1010.5|1010.7|1010.2|1011|1010.5|1010.5|1010|433
1687281000000|2023-06-20 17:10:00|1010.6|1010.1|1010.8|1010.3|1010.8|1010.3|1010.4|1009.9|240
1687281300000|2023-06-20 17:15:00|1010.9|1010.4|1011.3|1010.8|1011.4|1010.9|1010.9|1010.4|844
1687281600000|2023-06-20 17:20:00|1011.4|1010.9|1012|1011.5|1012.1|1011.6|1011.2|1010.7|717
1687281900000|2023-06-20 17:25:00|1012.1|1011.6|1011.3|1010.8|1012.1|1011.6|1011.3|1010.8|461
1687282200000|2023-06-20 17:30:00|1011.4|1010.9|1011.8|1011.3|1011.9|1011.4|1011.3|1010.8|237
1687282500000|2023-06-20 17:35:00|1011.7|1011.2|1011.1|1010.6|1011.8|1011.3|1011.1|1010.6|253
1687282800000|2023-06-20 17:40:00|1011.2|1010.7|1011.5|1011|1011.7|1011.2|1011.2|1010.7|187
1687283100000|2023-06-20 17:45:00|1011.6|1011.1|1011.7|1011.2|1011.9|1011.4|1011.6|1011.1|207
1687283400000|2023-06-20 17:50:00|1011.6|1011.1|1010.9|1010.4|1011.7|1011.2|1010.8|1010.3|348
1687283700000|2023-06-20 17:55:00|1011|1010.5|1011.2|1010.7|1011.3|1010.8|1010.8|1010.3|290
1687284000000|2023-06-20 18:00:00|1011.1|1010.6|1010.8|1010.3|1011.3|1010.8|1010.8|1010.3|304
1687284300000|2023-06-20 18:05:00|1011|1010.5|1010.7|1010.2|1011.1|1010.6|1010.7|1010.2|259
1687284600000|2023-06-20 18:10:00|1010.8|1010.3|1011|1010.5|1011.1|1010.6|1010.6|1010.1|334
1687284900000|2023-06-20 18:15:00|1010.9|1010.4|1011.2|1010.7|1011.3|1010.8|1010.7|1010.2|380
1687285200000|2023-06-20 18:20:00|1011.3|1010.8|1011.3|1010.8|1011.5|1011|1011|1010.5|437
1687285500000|2023-06-20 18:25:00|1011.4|1010.9|1011.6|1011.1|1011.6|1011.1|1011.2|1010.7|297
1687285800000|2023-06-20 18:30:00|1011.5|1011|1011.1|1010.6|1011.5|1011|1011|1010.5|371
1687286100000|2023-06-20 18:35:00|1011.2|1010.7|1011.1|1010.6|1011.3|1010.8|1010.8|1010.3|231
1687286400000|2023-06-20 18:40:00|1011|1010.5|1010.7|1010.2|1011|1010.5|1010.4|1009.9|370
1687286700000|2023-06-20 18:45:00|1010.6|1010.1|1011|1010.5|1011.1|1010.6|1010.5|1010|769
1687287000000|2023-06-20 18:50:00|1011.1|1010.6|1011.1|1010.6|1011.2|1010.7|1010.8|1010.3|261
1687287300000|2023-06-20 18:55:00|1011|1010.5|1011.1|1010.6|1011.3|1010.8|1011|1010.5|558
1687287600000|2023-06-20 19:00:00|1011.2|1010.7|1010.9|1010.4|1011.4|1010.9|1010.8|1010.3|575
1687287900000|2023-06-20 19:05:00|1011|1010.5|1011|1010.5|1011.1|1010.6|1010.7|1010.2|330
1687288200000|2023-06-20 19:10:00|1011.1|1010.6|1011|1010.5|1011.1|1010.6|1010.7|1010.2|310
1687288500000|2023-06-20 19:15:00|1011.1|1010.6|1010.8|1010.3|1011.1|1010.6|1010.6|1010.1|321
1687288800000|2023-06-20 19:20:00|1010.7|1010.2|1010.9|1010.4|1011|1010.5|1010.7|1010.2|437
1687289100000|2023-06-20 19:25:00|1011|1010.5|1011.2|1010.7|1011.2|1010.7|1010.9|1010.4|303
1687289400000|2023-06-20 19:30:00|1011.3|1010.8|1010.9|1010.4|1011.4|1010.9|1010.8|1010.3|1074
1687289700000|2023-06-20 19:35:00|1010.8|1010.3|1011|1010.5|1011.2|1010.7|1010.7|1010.2|663
1687290000000|2023-06-20 19:40:00|1011.1|1010.6|1011.8|1011.3|1011.9|1011.4|1010.9|1010.4|1358
1687290300000|2023-06-20 19:45:00|1011.9|1011.4|1012.1|1011.6|1012.1|1011.6|1011.6|1011.1|2019
1687290600000|2023-06-20 19:50:00|1012.2|1011.7|1011.1|1010.6|1012.3|1011.8|1011|1010.5|2383
1687290900000|2023-06-20 19:55:00|1011|1010.5|1010.8|1010.3|1011|1010.5|1010.3|1009.8|11251
1687291200000|2023-06-20 20:00:00|1011.2|1009.2|1010.9|1008.9|1011.3|1009.3|1010.8|1008.8|1307
1687291500000|2023-06-20 20:05:00|1010.8|1008.8|1010.6|1008.6|1010.9|1008.9|1010.6|1008.6|249
1687291800000|2023-06-20 20:10:00|1010.7|1008.7|1010.3|1008.3|1010.8|1008.8|1010.3|1008.3|192
1687292100000|2023-06-20 20:15:00|1010.2|1008.2|1010.2|1008.2|1010.3|1008.3|1010.2|1008.2|134
1687292400000|2023-06-20 20:20:00|1010.3|1008.3|1010.5|1008.5|1010.5|1008.5|1010.2|1008.2|33
1687292700000|2023-06-20 20:25:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|34
1687293000000|2023-06-20 20:30:00|1010.6|1008.6|1010.5|1008.5|1010.6|1008.6|1010.4|1008.4|37
1687293300000|2023-06-20 20:35:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|9
1687293600000|2023-06-20 20:40:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|9
1687293900000|2023-06-20 20:45:00|1010.6|1008.6|1010.7|1008.7|1010.7|1008.7|1010.5|1008.5|25
1687294200000|2023-06-20 20:50:00|1010.6|1008.6|1010.6|1008.6|1010.6|1008.6|1010.6|1008.6|10
1687294500000|2023-06-20 20:55:00|1010.4|1008.4|1010.2|1008.2|1010.4|1008.4|1010|1008|167
1687295100000|2023-06-20 21:05:00|1010|1008|1010|1008|1010|1008|1010|1008|1
1687295400000|2023-06-20 21:10:00|1009.9|1007.9|1009.9|1007.9|1009.9|1007.9|1009.9|1007.9|1
1687297200000|2023-06-20 21:40:00|1009|1007|1009|1007|1009|1007|1009|1007|1
1687298100000|2023-06-20 21:55:00|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1
1687298400000|2023-06-20 22:00:00|1010.2|1008.2|1010.6|1008.6|1010.6|1008.6|1010.1|1008.1|0
1687298700000|2023-06-20 22:05:00|1010.5|1008.5|1010.5|1008.5|1010.6|1008.6|1010.4|1008.4|0
1687299000000|2023-06-20 22:10:00|1010.4|1008.4|1010.3|1008.3|1010.5|1008.5|1010.2|1008.2|0
1687299300000|2023-06-20 22:15:00|1010.2|1008.2|1010.2|1008.2|1010.3|1008.3|1010.1|1008.1|0
1687299600000|2023-06-20 22:20:00|1010.3|1008.3|1010.5|1008.5|1010.5|1008.5|1010.3|1008.3|0
1687299900000|2023-06-20 22:25:00|1010.6|1008.6|1010.6|1008.6|1010.6|1008.6|1010.5|1008.5|0
1687300200000|2023-06-20 22:30:00|1010.7|1008.7|1010.3|1008.3|1011|1009|1010.3|1008.3|0
1687300500000|2023-06-20 22:35:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|0
1687300800000|2023-06-20 22:40:00|1010.4|1008.4|1010.5|1008.5|1010.6|1008.6|1010.2|1008.2|0
1687301100000|2023-06-20 22:45:00|1010.4|1008.4|1010.4|1008.4|1010.6|1008.6|1010.2|1008.2|0
1687301400000|2023-06-20 22:50:00|1010.5|1008.5|1010.3|1008.3|1010.5|1008.5|1010.2|1008.2|0
1687301700000|2023-06-20 22:55:00|1010.4|1008.4|1010.4|1008.4|1010.4|1008.4|1010.3|1008.3|0
1687302000000|2023-06-20 23:00:00|1010.5|1008.5|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|0
1687302300000|2023-06-20 23:05:00|1010.6|1008.6|1010.5|1008.5|1010.6|1008.6|1010.4|1008.4|0
1687302600000|2023-06-20 23:10:00|1010.6|1008.6|1010.6|1008.6|1010.7|1008.7|1010.5|1008.5|0
1687302900000|2023-06-20 23:15:00|1010.7|1008.7|1010.6|1008.6|1010.7|1008.7|1010.6|1008.6|0
1687303200000|2023-06-20 23:20:00|1010.7|1008.7|1010.8|1008.8|1010.8|1008.8|1010.7|1008.7|0
1687303500000|2023-06-20 23:25:00|1010.7|1008.7|1010.9|1008.9|1010.9|1008.9|1010.7|1008.7|0
1687304100000|2023-06-20 23:35:00|1010.8|1008.8|1011.1|1009.1|1011.1|1009.1|1010.8|1008.8|0
1687304400000|2023-06-20 23:40:00|1011.2|1009.2|1011.2|1009.2|1011.4|1009.4|1011.1|1009.1|0
1687304700000|2023-06-20 23:45:00|1011.3|1009.3|1011.1|1009.1|1011.3|1009.3|1011.1|1009.1|0
1687305000000|2023-06-20 23:50:00|1011.2|1009.2|1011.5|1009.5|1011.5|1009.5|1011.1|1009.1|0
1687305300000|2023-06-20 23:55:00|1011.4|1009.4|1011.4|1009.4|1011.4|1009.4|1011.2|1009.2|0
1687305600000|2023-06-21 00:00:00|1011.3|1009.3|1011.8|1009.8|1012.1|1010.1|1010.7|1008.7|51
1687305900000|2023-06-21 00:05:00|1011.6|1009.6|1011.3|1009.3|1011.8|1009.8|1011.3|1009.3|26
1687306200000|2023-06-21 00:10:00|1011.5|1009.5|1011.4|1009.4|1011.5|1009.5|1011.2|1009.2|20
1687306500000|2023-06-21 00:15:00|1011.3|1009.3|1011.1|1009.1|1011.3|1009.3|1011.1|1009.1|3
1687306800000|2023-06-21 00:20:00|1011.3|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|4
1687307100000|2023-06-21 00:25:00|1011.9|1009.9|1011.9|1009.9|1011.9|1009.9|1011.7|1009.7|18
1687307400000|2023-06-21 00:30:00|1011.6|1009.6|1011.2|1009.2|1011.6|1009.6|1011.2|1009.2|6
1687307700000|2023-06-21 00:35:00|1011.7|1009.7|1012|1010|1012|1010|1011.5|1009.5|13
1687308000000|2023-06-21 00:40:00|1012.1|1010.1|1012|1010|1012.2|1010.2|1012|1010|14
1687308300000|2023-06-21 00:45:00|1012.1|1010.1|1011.9|1009.9|1012.1|1010.1|1011.6|1009.6|18
1687308600000|2023-06-21 00:50:00|1012|1010|1012.1|1010.1|1012.1|1010.1|1011.8|1009.8|26
1687308900000|2023-06-21 00:55:00|1012.2|1010.2|1011.4|1009.4|1012.2|1010.2|1011.4|1009.4|14
1687309200000|2023-06-21 01:00:00|1011.3|1009.3|1010.9|1008.9|1011.3|1009.3|1010.6|1008.6|78
1687309500000|2023-06-21 01:05:00|1010.7|1008.7|1010.6|1008.6|1011|1009|1010.4|1008.4|12
1687309800000|2023-06-21 01:10:00|1011.1|1009.1|1011.1|1009.1|1011.5|1009.5|1011.1|1009.1|12
1687310100000|2023-06-21 01:15:00|1011.3|1009.3|1010.3|1008.3|1011.3|1009.3|1009.6|1007.6|59
1687310400000|2023-06-21 01:20:00|1010.7|1008.7|1010.2|1008.2|1010.9|1008.9|1010|1008|52
1687310700000|2023-06-21 01:25:00|1009.8|1007.8|1010.2|1008.2|1010.2|1008.2|1009.7|1007.7|15
1687311000000|2023-06-21 01:30:00|1010.1|1008.1|1010.6|1008.6|1010.8|1008.8|1009.8|1007.8|55
1687311300000|2023-06-21 01:35:00|1010.5|1008.5|1009.5|1007.5|1010.5|1008.5|1009.5|1007.5|25
1687311600000|2023-06-21 01:40:00|1009.6|1007.6|1009.8|1007.8|1009.9|1007.9|1009.3|1007.3|15
1687311900000|2023-06-21 01:45:00|1009.5|1007.5|1010.9|1008.9|1010.9|1008.9|1009.3|1007.3|23
1687312200000|2023-06-21 01:50:00|1011.1|1009.1|1010.1|1008.1|1011.1|1009.1|1009.6|1007.6|18
1687312500000|2023-06-21 01:55:00|1010.4|1008.4|1010.1|1008.1|1010.4|1008.4|1010.1|1008.1|3
1687312800000|2023-06-21 02:00:00|1010.3|1008.3|1009.2|1007.2|1010.3|1008.3|1009.1|1007.1|35
1687313100000|2023-06-21 02:05:00|1008.9|1006.9|1009.3|1007.3|1009.3|1007.3|1008.9|1006.9|53
1687313400000|2023-06-21 02:10:00|1009.4|1007.4|1009.6|1007.6|1009.6|1007.6|1009.4|1007.4|8
1687313700000|2023-06-21 02:15:00|1010|1008|1011.1|1009.1|1011.2|1009.2|1010|1008|43
1687314000000|2023-06-21 02:20:00|1011.8|1009.8|1011|1009|1012|1010|1011|1009|33
1687314300000|2023-06-21 02:25:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1010.8|1008.8|23
1687314600000|2023-06-21 02:30:00|1010.9|1008.9|1010.3|1008.3|1010.9|1008.9|1010.3|1008.3|6
1687314900000|2023-06-21 02:35:00|1010.1|1008.1|1009.5|1007.5|1010.1|1008.1|1009.5|1007.5|6
1687315200000|2023-06-21 02:40:00|1009.2|1007.2|1008.9|1006.9|1009.5|1007.5|1008.7|1006.7|57
1687315500000|2023-06-21 02:45:00|1008.7|1006.7|1008.5|1006.5|1008.7|1006.7|1008.3|1006.3|31
1687315800000|2023-06-21 02:50:00|1008.7|1006.7|1007.8|1005.8|1008.7|1006.7|1007.8|1005.8|38
1687316100000|2023-06-21 02:55:00|1007.4|1005.4|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|38
1687316400000|2023-06-21 03:00:00|1007.6|1005.6|1007.9|1005.9|1008.1|1006.1|1007.6|1005.6|20
1687316700000|2023-06-21 03:05:00|1007.8|1005.8|1008.1|1006.1|1008.1|1006.1|1007.7|1005.7|4
1687317000000|2023-06-21 03:10:00|1007.7|1005.7|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|2
1687317300000|2023-06-21 03:15:00|1007.3|1005.3|1007.7|1005.7|1007.7|1005.7|1007.3|1005.3|13
1687317600000|2023-06-21 03:20:00|1007.9|1005.9|1008|1006|1008|1006|1007.8|1005.8|7
1687317900000|2023-06-21 03:25:00|1007.7|1005.7|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|3
1687318200000|2023-06-21 03:30:00|1007.7|1005.7|1007.7|1005.7|1007.9|1005.9|1007.7|1005.7|72
1687318500000|2023-06-21 03:35:00|1007.8|1005.8|1007.6|1005.6|1007.9|1005.9|1007.5|1005.5|25
1687318800000|2023-06-21 03:40:00|1007.8|1005.8|1007.9|1005.9|1007.9|1005.9|1007.7|1005.7|14
1687319100000|2023-06-21 03:45:00|1007.8|1005.8|1007.5|1005.5|1007.9|1005.9|1007.5|1005.5|18
1687319400000|2023-06-21 03:50:00|1007.6|1005.6|1008.4|1006.4|1008.4|1006.4|1007.6|1005.6|25
1687319700000|2023-06-21 03:55:00|1008.2|1006.2|1008.5|1006.5|1008.5|1006.5|1008.2|1006.2|10
1687320000000|2023-06-21 04:00:00|1008.4|1006.4|1008.6|1006.6|1008.6|1006.6|1008.4|1006.4|11
1687320300000|2023-06-21 04:05:00|1008.5|1006.5|1008.3|1006.3|1008.6|1006.6|1008.2|1006.2|42
1687320600000|2023-06-21 04:10:00|1008.4|1006.4|1008.4|1006.4|1008.4|1006.4|1008.4|1006.4|6
1687320900000|2023-06-21 04:15:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|12
1687321200000|2023-06-21 04:20:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|8
1687321500000|2023-06-21 04:25:00|1008.7|1006.7|1009.1|1007.1|1009.1|1007.1|1008.7|1006.7|63
1687321800000|2023-06-21 04:30:00|1009|1007|1008.7|1006.7|1009|1007|1008.6|1006.6|7
1687322100000|2023-06-21 04:35:00|1008.8|1006.8|1008.9|1006.9|1009.2|1007.2|1008.8|1006.8|18
1687322400000|2023-06-21 04:40:00|1008.8|1006.8|1009|1007|1009.1|1007.1|1008.8|1006.8|18
1687322700000|2023-06-21 04:45:00|1009.1|1007.1|1008.8|1006.8|1009.1|1007.1|1008.8|1006.8|10
1687323000000|2023-06-21 04:50:00|1008.9|1006.9|1009.1|1007.1|1009.2|1007.2|1008.9|1006.9|14
1687323300000|2023-06-21 04:55:00|1009.3|1007.3|1009.4|1007.4|1009.4|1007.4|1009.3|1007.3|8
1687323600000|2023-06-21 05:00:00|1009.3|1007.3|1009.6|1007.6|1009.6|1007.6|1008.9|1006.9|63
1687323900000|2023-06-21 05:05:00|1009.5|1007.5|1008.5|1006.5|1009.5|1007.5|1008.5|1006.5|31
1687324200000|2023-06-21 05:10:00|1008.3|1006.3|1008.7|1006.7|1009.2|1007.2|1008.2|1006.2|22
1687324500000|2023-06-21 05:15:00|1008.6|1006.6|1008.4|1006.4|1008.6|1006.6|1008.1|1006.1|12
1687324800000|2023-06-21 05:20:00|1008|1006|1007.5|1005.5|1008|1006|1007.4|1005.4|47
1687325100000|2023-06-21 05:25:00|1007.6|1005.6|1006.7|1004.7|1007.6|1005.6|1006.7|1004.7|21
1687325400000|2023-06-21 05:30:00|1006.9|1004.9|1007|1005|1007|1005|1006.5|1004.5|22
1687325700000|2023-06-21 05:35:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|2
1687326000000|2023-06-21 05:40:00|1007.4|1005.4|1007.4|1005.4|1007.5|1005.5|1007.4|1005.4|3
1687326300000|2023-06-21 05:45:00|1007.2|1005.2|1008.1|1006.1|1008.1|1006.1|1007.2|1005.2|11
1687327200000|2023-06-21 06:00:00|1008.2|1006.2|1007.4|1005.4|1008.2|1006.2|1007.4|1005.4|52
1687327500000|2023-06-21 06:05:00|1007.3|1005.3|1006.1|1004.1|1007.4|1005.4|1005.9|1003.9|220
1687327800000|2023-06-21 06:10:00|1006.2|1004.2|1007.3|1005.3|1007.3|1005.3|1005.9|1003.9|69
1687328100000|2023-06-21 06:15:00|1007.6|1005.6|1007.7|1005.7|1008|1006|1007.6|1005.6|33
1687328400000|2023-06-21 06:20:00|1007.5|1005.5|1007.3|1005.3|1007.7|1005.7|1007.2|1005.2|68
1687328700000|2023-06-21 06:25:00|1007.1|1005.1|1007.2|1005.2|1007.3|1005.3|1006.9|1004.9|66
1687329000000|2023-06-21 06:30:00|1007.3|1005.3|1007.2|1005.2|1007.3|1005.3|1007.1|1005.1|79
1687329300000|2023-06-21 06:35:00|1007.3|1005.3|1006|1004|1007.3|1005.3|1006|1004|138
1687329600000|2023-06-21 06:40:00|1006.2|1004.2|1006.6|1004.6|1006.6|1004.6|1005.9|1003.9|94
1687329900000|2023-06-21 06:45:00|1006.7|1004.7|1006.4|1004.4|1006.8|1004.8|1006.3|1004.3|29
1687330200000|2023-06-21 06:50:00|1006.5|1004.5|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|6
1687330500000|2023-06-21 06:55:00|1006.4|1004.4|1006.2|1004.2|1006.6|1004.6|1006.1|1004.1|28
1687330800000|2023-06-21 07:00:00|1006.3|1004.3|1005.5|1003.5|1006.3|1004.3|1005.3|1003.3|373
1687331100000|2023-06-21 07:05:00|1005.4|1003.4|1005.8|1003.8|1005.8|1003.8|1005.2|1003.2|175
1687331400000|2023-06-21 07:10:00|1005.7|1003.7|1006.5|1004.5|1006.5|1004.5|1005.7|1003.7|110
1687331700000|2023-06-21 07:15:00|1006.6|1004.6|1007.3|1005.3|1007.5|1005.5|1006.6|1004.6|464
1687332000000|2023-06-21 07:20:00|1007.4|1005.4|1007|1005|1007.6|1005.6|1006.8|1004.8|86
1687332300000|2023-06-21 07:25:00|1006.9|1004.9|1007.3|1005.3|1007.5|1005.5|1006.9|1004.9|136
1687332600000|2023-06-21 07:30:00|1007|1005|1007.4|1005.4|1007.7|1005.7|1006.9|1004.9|278
1687332900000|2023-06-21 07:35:00|1007.5|1005.5|1006.8|1004.8|1007.5|1005.5|1006.6|1004.6|147
1687333200000|2023-06-21 07:40:00|1006.9|1004.9|1006.9|1004.9|1007.2|1005.2|1006.7|1004.7|193
1687333500000|2023-06-21 07:45:00|1006.8|1004.8|1007.6|1005.6|1008|1006|1006.8|1004.8|165
1687333800000|2023-06-21 07:50:00|1007.7|1005.7|1006.9|1004.9|1007.7|1005.7|1006.7|1004.7|212
1687334100000|2023-06-21 07:55:00|1007|1005|1007|1005|1007.3|1005.3|1006.8|1004.8|272
1687334400000|2023-06-21 08:00:00|1007.1|1005.1|1007.3|1005.3|1007.5|1005.5|1006.9|1004.9|233
1687334700000|2023-06-21 08:05:00|1007.4|1005.4|1007.6|1005.6|1007.6|1005.6|1006.9|1004.9|238
1687335000000|2023-06-21 08:10:00|1007.5|1005.5|1007.3|1005.3|1008|1006|1007.2|1005.2|278
1687335300000|2023-06-21 08:15:00|1007.4|1005.4|1007.6|1005.6|1007.8|1005.8|1007.3|1005.3|206
1687335600000|2023-06-21 08:20:00|1007.7|1005.7|1007.9|1005.9|1007.9|1005.9|1007.5|1005.5|150
1687335900000|2023-06-21 08:25:00|1007.8|1005.8|1008.1|1006.1|1008.1|1006.1|1007.8|1005.8|199
1687336200000|2023-06-21 08:30:00|1008.2|1006.2|1008.4|1006.4|1008.6|1006.6|1008.2|1006.2|316
1687336500000|2023-06-21 08:35:00|1008.5|1006.5|1008.3|1006.3|1008.6|1006.6|1008.3|1006.3|120
1687336800000|2023-06-21 08:40:00|1008.2|1006.2|1008.1|1006.1|1008.4|1006.4|1008.1|1006.1|114
1687337100000|2023-06-21 08:45:00|1008.2|1006.2|1008.3|1006.3|1008.4|1006.4|1008.1|1006.1|122
1687337400000|2023-06-21 08:50:00|1008.2|1006.2|1008.2|1006.2|1008.3|1006.3|1008|1006|155
1687337700000|2023-06-21 08:55:00|1008.1|1006.1|1008.1|1006.1|1008.3|1006.3|1007.8|1005.8|146
1687338000000|2023-06-21 09:00:00|1008|1006|1007.5|1005.5|1008.1|1006.1|1007.5|1005.5|114
1687338300000|2023-06-21 09:05:00|1007.3|1005.3|1007.6|1005.6|1007.7|1005.7|1007.3|1005.3|64
1687338600000|2023-06-21 09:10:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.1|1005.1|129
1687338900000|2023-06-21 09:15:00|1007.3|1005.3|1007.6|1005.6|1007.7|1005.7|1007.3|1005.3|117
1687339200000|2023-06-21 09:20:00|1007.7|1005.7|1007.7|1005.7|1007.9|1005.9|1007.5|1005.5|454
1687339500000|2023-06-21 09:25:00|1007.8|1005.8|1008.2|1006.2|1008.2|1006.2|1007.7|1005.7|187
1687339800000|2023-06-21 09:30:00|1008.1|1006.1|1008.2|1006.2|1008.3|1006.3|1007.8|1005.8|62
1687340100000|2023-06-21 09:35:00|1008.1|1006.1|1008.3|1006.3|1008.4|1006.4|1007.9|1005.9|460
1687340400000|2023-06-21 09:40:00|1008.4|1006.4|1008.2|1006.2|1008.4|1006.4|1008.1|1006.1|80
1687340700000|2023-06-21 09:45:00|1008.3|1006.3|1008.1|1006.1|1008.4|1006.4|1008|1006|81
1687341000000|2023-06-21 09:50:00|1008.2|1006.2|1008.1|1006.1|1008.2|1006.2|1008|1006|50
1687341300000|2023-06-21 09:55:00|1008|1006|1007.8|1005.8|1008.1|1006.1|1007.8|1005.8|48
1687341600000|2023-06-21 10:00:00|1007.9|1005.9|1007.9|1005.9|1008.3|1006.3|1007.9|1005.9|139
1687341900000|2023-06-21 10:05:00|1007.8|1005.8|1007.9|1005.9|1008|1006|1007.8|1005.8|166
1687342200000|2023-06-21 10:10:00|1008|1006|1008.1|1006.1|1008.2|1006.2|1008|1006|72
1687342500000|2023-06-21 10:15:00|1008.2|1006.2|1008.3|1006.3|1008.3|1006.3|1008.1|1006.1|24
1687342800000|2023-06-21 10:20:00|1008.2|1006.2|1008.5|1006.5|1008.6|1006.6|1008.1|1006.1|13
1687343100000|2023-06-21 10:25:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|4
1687343400000|2023-06-21 10:30:00|1008.4|1006.4|1008.2|1006.2|1008.4|1006.4|1008.2|1006.2|48
1687343700000|2023-06-21 10:35:00|1008.3|1006.3|1008.3|1006.3|1008.5|1006.5|1008.3|1006.3|44
1687344000000|2023-06-21 10:40:00|1008.2|1006.2|1007.9|1005.9|1008.3|1006.3|1007.8|1005.8|233
1687344300000|2023-06-21 10:45:00|1007.8|1005.8|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|133
1687344600000|2023-06-21 10:50:00|1007.9|1005.9|1007.9|1005.9|1008|1006|1007.8|1005.8|97
1687344900000|2023-06-21 10:55:00|1007.8|1005.8|1007.5|1005.5|1007.8|1005.8|1007.3|1005.3|265
1687345200000|2023-06-21 11:00:00|1007.4|1005.4|1007.7|1005.7|1007.8|1005.8|1007.3|1005.3|129
1687345500000|2023-06-21 11:05:00|1007.8|1005.8|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|70
1687345800000|2023-06-21 11:10:00|1007.9|1005.9|1007.7|1005.7|1007.9|1005.9|1007.6|1005.6|37
1687346100000|2023-06-21 11:15:00|1007.5|1005.5|1007.5|1005.5|1007.7|1005.7|1007.4|1005.4|486
1687346400000|2023-06-21 11:20:00|1007.6|1005.6|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|146
1687346700000|2023-06-21 11:25:00|1007.9|1005.9|1007.6|1005.6|1007.9|1005.9|1007.5|1005.5|265
1687347000000|2023-06-21 11:30:00|1007.5|1005.5|1007.7|1005.7|1007.7|1005.7|1007.4|1005.4|69
1687347300000|2023-06-21 11:35:00|1007.6|1005.6|1007.7|1005.7|1007.8|1005.8|1007.6|1005.6|195
1687347600000|2023-06-21 11:40:00|1007.6|1005.6|1007.7|1005.7|1007.9|1005.9|1007.5|1005.5|91
1687347900000|2023-06-21 11:45:00|1007.8|1005.8|1007.8|1005.8|1008|1006|1007.7|1005.7|123
1687348200000|2023-06-21 11:50:00|1007.7|1005.7|1007.9|1005.9|1008|1006|1007.6|1005.6|72
1687348500000|2023-06-21 11:55:00|1008|1006|1007.7|1005.7|1008|1006|1007.6|1005.6|50
1687348800000|2023-06-21 12:00:00|1007.6|1005.6|1007.3|1005.3|1007.6|1005.6|1006.9|1004.9|482
1687349100000|2023-06-21 12:05:00|1007.2|1005.2|1007.1|1005.1|1007.3|1005.3|1007|1005|157
1687349400000|2023-06-21 12:10:00|1007.2|1005.2|1006.9|1004.9|1007.2|1005.2|1006.9|1004.9|157
1687349700000|2023-06-21 12:15:00|1006.8|1004.8|1006.4|1004.4|1007|1005|1006.4|1004.4|377
1687350000000|2023-06-21 12:20:00|1006.3|1004.3|1006|1004|1006.4|1004.4|1005.6|1003.6|303
1687350300000|2023-06-21 12:25:00|1006.1|1004.1|1005.6|1003.6|1006.1|1004.1|1005.6|1003.6|127
1687350600000|2023-06-21 12:30:00|1005.7|1003.7|1005|1003|1006.3|1004.3|1004.9|1002.9|334
1687350900000|2023-06-21 12:35:00|1004.9|1002.9|1005.3|1003.3|1005.4|1003.4|1004.6|1002.6|147
1687351200000|2023-06-21 12:40:00|1005.1|1003.1|1004.9|1002.9|1005.5|1003.5|1004.9|1002.9|138
1687351500000|2023-06-21 12:45:00|1005|1003|1005.4|1003.4|1005.4|1003.4|1005|1003|95
1687351800000|2023-06-21 12:50:00|1005.3|1003.3|1005.2|1003.2|1005.4|1003.4|1005.1|1003.1|113
1687352100000|2023-06-21 12:55:00|1005.3|1003.3|1005.7|1003.7|1005.7|1003.7|1005.3|1003.3|218
1687352400000|2023-06-21 13:00:00|1005.6|1003.6|1005.4|1003.4|1005.6|1003.6|1005.4|1003.4|163
1687352700000|2023-06-21 13:05:00|1005.3|1003.3|1005|1003|1005.4|1003.4|1004.9|1002.9|121
1687353000000|2023-06-21 13:10:00|1005.1|1003.1|1005.4|1003.4|1005.5|1003.5|1005.1|1003.1|113
1687353300000|2023-06-21 13:15:00|1005.5|1003.5|1005.7|1003.7|1005.8|1003.8|1005.4|1003.4|91
1687353600000|2023-06-21 13:20:00|1005.6|1003.6|1005.7|1003.7|1005.9|1003.9|1005.5|1003.5|155
1687353900000|2023-06-21 13:25:00|1005.9|1003.9|1006.1|1004.1|1006.4|1004.4|1005.8|1003.8|620
1687354200000|2023-06-21 13:30:00|1005.4|1004.9|1006.6|1006.1|1006.9|1006.4|1005.3|1004.8|4372
1687354500000|2023-06-21 13:35:00|1006.7|1006.2|1006.9|1006.4|1007.9|1007.4|1006.4|1005.9|3014
1687354800000|2023-06-21 13:40:00|1007|1006.5|1006.2|1005.7|1007.1|1006.6|1006|1005.5|2141
1687355100000|2023-06-21 13:45:00|1006.1|1005.6|1007.2|1006.7|1007.3|1006.8|1005.7|1005.2|2003
1687355400000|2023-06-21 13:50:00|1007.1|1006.6|1006.6|1006.1|1007.2|1006.7|1006.3|1005.8|1528
1687355700000|2023-06-21 13:55:00|1006.7|1006.2|1005.9|1005.4|1007|1006.5|1005.7|1005.2|1043
1687356000000|2023-06-21 14:00:00|1005.8|1005.3|1004.8|1004.3|1005.8|1005.3|1004.6|1004.1|1482
1687356300000|2023-06-21 14:05:00|1004.9|1004.4|1004.9|1004.4|1005.6|1005.1|1004.7|1004.2|1031
1687356600000|2023-06-21 14:10:00|1005|1004.5|1005.8|1005.3|1006.4|1005.9|1005|1004.5|1318
1687356900000|2023-06-21 14:15:00|1005.7|1005.2|1005.6|1005.1|1006.6|1006.1|1005.5|1005|890
1687357200000|2023-06-21 14:20:00|1005.8|1005.3|1005.9|1005.4|1006.4|1005.9|1005.4|1004.9|1081
1687357500000|2023-06-21 14:25:00|1005.8|1005.3|1006.2|1005.7|1006.5|1006|1005.6|1005.1|1652
1687357800000|2023-06-21 14:30:00|1006.3|1005.8|1005.8|1005.3|1006.7|1006.2|1005.6|1005.1|3402
1687358100000|2023-06-21 14:35:00|1005.7|1005.2|1005.9|1005.4|1006.1|1005.6|1005.4|1004.9|2904
1687358400000|2023-06-21 14:40:00|1006.1|1005.6|1005.1|1004.6|1006.4|1005.9|1005.1|1004.6|855
1687358700000|2023-06-21 14:45:00|1005|1004.5|1004.5|1004|1005|1004.5|1004.2|1003.7|959
1687359000000|2023-06-21 14:50:00|1004.4|1003.9|1004.8|1004.3|1005|1004.5|1004|1003.5|1020
1687359300000|2023-06-21 14:55:00|1004.7|1004.2|1005|1004.5|1005|1004.5|1004.3|1003.8|831
1687359600000|2023-06-21 15:00:00|1004.9|1004.4|1004.4|1003.9|1005.3|1004.8|1004.4|1003.9|1009
1687359900000|2023-06-21 15:05:00|1004.5|1004|1002.8|1002.3|1004.6|1004.1|1002.7|1002.2|2344
1687360200000|2023-06-21 15:10:00|1002.7|1002.2|1003.1|1002.6|1003.1|1002.6|1002.4|1001.9|1654
1687360500000|2023-06-21 15:15:00|1003.2|1002.7|1002.8|1002.3|1003.4|1002.9|1002.8|1002.3|1305
1687360800000|2023-06-21 15:20:00|1002.9|1002.4|1003.8|1003.3|1004|1003.5|1002.9|1002.4|837
1687361100000|2023-06-21 15:25:00|1003.9|1003.4|1004|1003.5|1004.4|1003.9|1003.8|1003.3|651
1687361400000|2023-06-21 15:30:00|1004.1|1003.6|1004.8|1004.3|1004.8|1004.3|1004|1003.5|407
1687361700000|2023-06-21 15:35:00|1004.9|1004.4|1005.2|1004.7|1005.5|1005|1004.9|1004.4|1334
1687362000000|2023-06-21 15:40:00|1005.1|1004.6|1005|1004.5|1005.6|1005.1|1005|1004.5|651
1687362300000|2023-06-21 15:45:00|1005.1|1004.6|1005|1004.5|1005.2|1004.7|1004.6|1004.1|545
1687362600000|2023-06-21 15:50:00|1004.9|1004.4|1004.5|1004|1005|1004.5|1004.4|1003.9|361
1687362900000|2023-06-21 15:55:00|1004.6|1004.1|1004.5|1004|1004.9|1004.4|1004.5|1004|479
1687363200000|2023-06-21 16:00:00|1004.4|1003.9|1004.7|1004.2|1004.7|1004.2|1004.1|1003.6|434
1687363500000|2023-06-21 16:05:00|1004.8|1004.3|1005.1|1004.6|1005.2|1004.7|1004.8|1004.3|365
1687363800000|2023-06-21 16:10:00|1005.2|1004.7|1005.3|1004.8|1005.3|1004.8|1004.7|1004.2|312
1687364100000|2023-06-21 16:15:00|1005.2|1004.7|1005.6|1005.1|1005.9|1005.4|1005.1|1004.6|971
1687364400000|2023-06-21 16:20:00|1005.7|1005.2|1005.7|1005.2|1006|1005.5|1005.6|1005.1|934
1687364700000|2023-06-21 16:25:00|1005.8|1005.3|1005.8|1005.3|1006|1005.5|1005.6|1005.1|375
1687365000000|2023-06-21 16:30:00|1005.9|1005.4|1005.8|1005.3|1006|1005.5|1005.8|1005.3|708
1687365300000|2023-06-21 16:35:00|1005.9|1005.4|1005.8|1005.3|1006|1005.5|1005.8|1005.3|277
1687365600000|2023-06-21 16:40:00|1005.9|1005.4|1005.9|1005.4|1006|1005.5|1005.8|1005.3|352
1687365900000|2023-06-21 16:45:00|1005.8|1005.3|1005.2|1004.7|1005.8|1005.3|1005.2|1004.7|623
1687366200000|2023-06-21 16:50:00|1005.3|1004.8|1005.4|1004.9|1005.8|1005.3|1005.2|1004.7|444
1687366500000|2023-06-21 16:55:00|1005.3|1004.8|1005.3|1004.8|1005.5|1005|1004.9|1004.4|618
1687366800000|2023-06-21 17:00:00|1005.4|1004.9|1005.2|1004.7|1005.4|1004.9|1004.8|1004.3|491
1687367100000|2023-06-21 17:05:00|1005.1|1004.6|1005.5|1005|1005.5|1005|1005.1|1004.6|201
1687367400000|2023-06-21 17:10:00|1005.4|1004.9|1005|1004.5|1005.5|1005|1005|1004.5|219
1687367700000|2023-06-21 17:15:00|1004.9|1004.4|1005.4|1004.9|1005.5|1005|1004.9|1004.4|149
1687368000000|2023-06-21 17:20:00|1005.3|1004.8|1004.9|1004.4|1005.3|1004.8|1004.9|1004.4|420
1687368300000|2023-06-21 17:25:00|1004.8|1004.3|1005.1|1004.6|1005.3|1004.8|1004.8|1004.3|312
1687368600000|2023-06-21 17:30:00|1005.2|1004.7|1005.6|1005.1|1005.7|1005.2|1005.2|1004.7|185
1687368900000|2023-06-21 17:35:00|1005.5|1005|1005.8|1005.3|1005.9|1005.4|1005.4|1004.9|269
1687369200000|2023-06-21 17:40:00|1005.9|1005.4|1005.7|1005.2|1006.2|1005.7|1005.5|1005|781
1687369500000|2023-06-21 17:45:00|1005.8|1005.3|1006.2|1005.7|1006.4|1005.9|1005.8|1005.3|539
1687369800000|2023-06-21 17:50:00|1006.1|1005.6|1006.4|1005.9|1006.4|1005.9|1006.1|1005.6|374
1687370100000|2023-06-21 17:55:00|1006.5|1006|1006.5|1006|1006.8|1006.3|1006.4|1005.9|644
1687370400000|2023-06-21 18:00:00|1006.6|1006.1|1006.5|1006|1006.7|1006.2|1006.4|1005.9|359
1687370700000|2023-06-21 18:05:00|1006.6|1006.1|1006.7|1006.2|1007|1006.5|1006.6|1006.1|311
1687371000000|2023-06-21 18:10:00|1006.6|1006.1|1006.9|1006.4|1007|1006.5|1006.5|1006|683
1687371300000|2023-06-21 18:15:00|1007|1006.5|1007.1|1006.6|1007.2|1006.7|1006.8|1006.3|848
1687371600000|2023-06-21 18:20:00|1007.2|1006.7|1007.4|1006.9|1007.5|1007|1007.1|1006.6|474
1687371900000|2023-06-21 18:25:00|1007.5|1007|1007.4|1006.9|1007.6|1007.1|1007.2|1006.7|325
1687372200000|2023-06-21 18:30:00|1007.5|1007|1007.5|1007|1007.6|1007.1|1007.3|1006.8|524
1687372500000|2023-06-21 18:35:00|1007.4|1006.9|1007.4|1006.9|1007.5|1007|1007.2|1006.7|237
1687372800000|2023-06-21 18:40:00|1007.5|1007|1007.1|1006.6|1007.5|1007|1006.9|1006.4|695
1687373100000|2023-06-21 18:45:00|1007.2|1006.7|1006.9|1006.4|1007.2|1006.7|1006.9|1006.4|514
1687373400000|2023-06-21 18:50:00|1007|1006.5|1007|1006.5|1007.2|1006.7|1007|1006.5|326
1687373700000|2023-06-21 18:55:00|1006.9|1006.4|1006.9|1006.4|1007|1006.5|1006.8|1006.3|400
1687374000000|2023-06-21 19:00:00|1006.8|1006.3|1006.4|1005.9|1006.9|1006.4|1006.3|1005.8|838
1687374300000|2023-06-21 19:05:00|1006.3|1005.8|1006.3|1005.8|1006.5|1006|1006.1|1005.6|292
1687374600000|2023-06-21 19:10:00|1006.4|1005.9|1006.8|1006.3|1006.8|1006.3|1006.4|1005.9|266
1687374900000|2023-06-21 19:15:00|1006.7|1006.2|1006.8|1006.3|1006.9|1006.4|1006.6|1006.1|147
1687375200000|2023-06-21 19:20:00|1006.7|1006.2|1006.1|1005.6|1006.7|1006.2|1006.1|1005.6|834
1687375500000|2023-06-21 19:25:00|1006|1005.5|1005.9|1005.4|1006.3|1005.8|1005.9|1005.4|877
1687375800000|2023-06-21 19:30:00|1006|1005.5|1005.7|1005.2|1006.2|1005.7|1005.5|1005|1115
1687376100000|2023-06-21 19:35:00|1005.6|1005.1|1005.3|1004.8|1005.8|1005.3|1005.1|1004.6|1185
1687376400000|2023-06-21 19:40:00|1005.4|1004.9|1006.1|1005.6|1006.2|1005.7|1005.4|1004.9|691
1687376700000|2023-06-21 19:45:00|1006|1005.5|1006.3|1005.8|1006.4|1005.9|1005.9|1005.4|1251
1687377000000|2023-06-21 19:50:00|1006.4|1005.9|1006.5|1006|1006.6|1006.1|1006.2|1005.7|2430
1687377300000|2023-06-21 19:55:00|1006.6|1006.1|1006.6|1006.1|1006.8|1006.3|1006.1|1005.6|12092
1687377600000|2023-06-21 20:00:00|1007.2|1005.2|1006.7|1004.7|1007.4|1005.4|1006.6|1004.6|1211
1687377900000|2023-06-21 20:05:00|1006.9|1004.9|1007.2|1005.2|1007.3|1005.3|1006.8|1004.8|367
1687378200000|2023-06-21 20:10:00|1007.1|1005.1|1007.3|1005.3|1007.4|1005.4|1007.1|1005.1|102
1687378500000|2023-06-21 20:15:00|1007.4|1005.4|1007.4|1005.4|1007.6|1005.6|1007.3|1005.3|63
1687378800000|2023-06-21 20:20:00|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.4|1005.4|32
1687379100000|2023-06-21 20:25:00|1007.6|1005.6|1007.5|1005.5|1007.6|1005.6|1007.5|1005.5|10
1687379400000|2023-06-21 20:30:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|25
1687379700000|2023-06-21 20:35:00|1007.5|1005.5|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|36
1687380000000|2023-06-21 20:40:00|1007.4|1005.4|1007.3|1005.3|1007.4|1005.4|1007.3|1005.3|30
1687380300000|2023-06-21 20:45:00|1007.2|1005.2|1007.2|1005.2|1007.3|1005.3|1007.2|1005.2|30
1687380600000|2023-06-21 20:50:00|1007.1|1005.1|1007.1|1005.1|1007.2|1005.2|1007.1|1005.1|57
1687380900000|2023-06-21 20:55:00|1007|1005|1007|1005|1007.5|1005.5|1006.9|1004.9|138
1687382100000|2023-06-21 21:15:00|1005.6|1003.6|1005.6|1003.6|1005.6|1003.6|1005.6|1003.6|6
1687384500000|2023-06-21 21:55:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1
1687384800000|2023-06-21 22:00:00|1007|1005|1007.6|1005.6|1007.6|1005.6|1006.9|1004.9|0
1687385100000|2023-06-21 22:05:00|1007.7|1005.7|1007.4|1005.4|1007.7|1005.7|1007.4|1005.4|0
1687385400000|2023-06-21 22:10:00|1007.5|1005.5|1007.2|1005.2|1007.5|1005.5|1007.1|1005.1|0
1687385700000|2023-06-21 22:15:00|1007.1|1005.1|1006.9|1004.9|1007.1|1005.1|1006.9|1004.9|0
1687386000000|2023-06-21 22:20:00|1007|1005|1006.9|1004.9|1007|1005|1006.7|1004.7|0
1687386300000|2023-06-21 22:25:00|1006.8|1004.8|1006.7|1004.7|1006.8|1004.8|1006.6|1004.6|0
1687386600000|2023-06-21 22:30:00|1006.8|1004.8|1006.9|1004.9|1006.9|1004.9|1006.8|1004.8|0
1687386900000|2023-06-21 22:35:00|1007|1005|1006.9|1004.9|1007|1005|1006.9|1004.9|0
1687387200000|2023-06-21 22:40:00|1006.8|1004.8|1006.7|1004.7|1006.8|1004.8|1006.6|1004.6|0
1687387500000|2023-06-21 22:45:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.7|1004.7|0
1687387800000|2023-06-21 22:50:00|1006.7|1004.7|1006.8|1004.8|1006.8|1004.8|1006.6|1004.6|0
1687388100000|2023-06-21 22:55:00|1006.9|1004.9|1006.9|1004.9|1007|1005|1006.8|1004.8|0
1687388400000|2023-06-21 23:00:00|1007|1005|1007.2|1005.2|1007.3|1005.3|1006.9|1004.9|0
1687388700000|2023-06-21 23:05:00|1007.3|1005.3|1007.3|1005.3|1007.4|1005.4|1007.2|1005.2|0
1687389300000|2023-06-21 23:15:00|1007.4|1005.4|1007.4|1005.4|1007.5|1005.5|1007.4|1005.4|0
1687389600000|2023-06-21 23:20:00|1007.5|1005.5|1007.4|1005.4|1007.5|1005.5|1007.4|1005.4|0
1687389900000|2023-06-21 23:25:00|1007.3|1005.3|1007.2|1005.2|1007.3|1005.3|1007.2|1005.2|0
1687390200000|2023-06-21 23:30:00|1007.3|1005.3|1007.4|1005.4|1007.4|1005.4|1007.1|1005.1|0
1687390500000|2023-06-21 23:35:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|0
1687390800000|2023-06-21 23:40:00|1007.4|1005.4|1007.3|1005.3|1007.4|1005.4|1007.3|1005.3|0
1687391100000|2023-06-21 23:45:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.1|1005.1|0
1687391400000|2023-06-21 23:50:00|1007.1|1005.1|1007.1|1005.1|1007.2|1005.2|1007|1005|0
1687391700000|2023-06-21 23:55:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.1|1005.1|0
1687392000000|2023-06-22 00:00:00|1007.1|1005.1|1006.6|1004.6|1007.4|1005.4|1006.1|1004.1|25
1687392300000|2023-06-22 00:05:00|1007.2|1005.2|1006.4|1004.4|1007.2|1005.2|1006.4|1004.4|27
1687392600000|2023-06-22 00:10:00|1006.5|1004.5|1007.2|1005.2|1007.2|1005.2|1006.5|1004.5|11
1687392900000|2023-06-22 00:15:00|1007.3|1005.3|1007.8|1005.8|1007.8|1005.8|1007.3|1005.3|11
1687393200000|2023-06-22 00:20:00|1007.7|1005.7|1007.3|1005.3|1007.7|1005.7|1007.3|1005.3|4
1687393500000|2023-06-22 00:25:00|1007.1|1005.1|1007.2|1005.2|1007.2|1005.2|1007|1005|8
1687393800000|2023-06-22 00:30:00|1007.1|1005.1|1007|1005|1007.2|1005.2|1007|1005|9
1687394100000|2023-06-22 00:35:00|1006.9|1004.9|1006.9|1004.9|1007.1|1005.1|1006.8|1004.8|37
1687394400000|2023-06-22 00:40:00|1007|1005|1007.1|1005.1|1007.1|1005.1|1007|1005|13
1687394700000|2023-06-22 00:45:00|1007.2|1005.2|1007.5|1005.5|1007.6|1005.6|1007.2|1005.2|11
1687395000000|2023-06-22 00:50:00|1007.3|1005.3|1007.1|1005.1|1007.3|1005.3|1007.1|1005.1|4
1687395300000|2023-06-22 00:55:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|5
1687395600000|2023-06-22 01:00:00|1007.3|1005.3|1007.2|1005.2|1007.6|1005.6|1007.2|1005.2|40
1687395900000|2023-06-22 01:05:00|1006.8|1004.8|1007.6|1005.6|1007.8|1005.8|1006.6|1004.6|47
1687396200000|2023-06-22 01:10:00|1007.5|1005.5|1007.4|1005.4|1007.6|1005.6|1007.4|1005.4|6
1687396500000|2023-06-22 01:15:00|1007.7|1005.7|1007.8|1005.8|1007.8|1005.8|1007.7|1005.7|10
1687396800000|2023-06-22 01:20:00|1007.7|1005.7|1007.4|1005.4|1007.7|1005.7|1007.2|1005.2|46
1687397100000|2023-06-22 01:25:00|1007.3|1005.3|1006.5|1004.5|1007.5|1005.5|1006.4|1004.4|52
1687397400000|2023-06-22 01:30:00|1006.3|1004.3|1006.5|1004.5|1006.5|1004.5|1006.1|1004.1|77
1687397700000|2023-06-22 01:35:00|1006.3|1004.3|1006.2|1004.2|1006.3|1004.3|1006.1|1004.1|29
1687398000000|2023-06-22 01:40:00|1006.4|1004.4|1007|1005|1007|1005|1006.4|1004.4|134
1687398300000|2023-06-22 01:45:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.5|1004.5|9
1687398600000|2023-06-22 01:50:00|1006.8|1004.8|1006.9|1004.9|1007.2|1005.2|1006.8|1004.8|26
1687398900000|2023-06-22 01:55:00|1006.8|1004.8|1006.9|1004.9|1006.9|1004.9|1006.7|1004.7|38
1687399200000|2023-06-22 02:00:00|1006.7|1004.7|1006.9|1004.9|1006.9|1004.9|1006.5|1004.5|64
1687399500000|2023-06-22 02:05:00|1006.7|1004.7|1006.7|1004.7|1006.8|1004.8|1006.7|1004.7|23
1687399800000|2023-06-22 02:10:00|1006.5|1004.5|1006.1|1004.1|1006.5|1004.5|1006.1|1004.1|46
1687400100000|2023-06-22 02:15:00|1006.5|1004.5|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|8
1687400400000|2023-06-22 02:20:00|1006.4|1004.4|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|7
1687400700000|2023-06-22 02:25:00|1006.5|1004.5|1006.8|1004.8|1007|1005|1006.5|1004.5|15
1687401000000|2023-06-22 02:30:00|1006.7|1004.7|1007|1005|1007|1005|1006.7|1004.7|5
1687401300000|2023-06-22 02:35:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|5
1687401600000|2023-06-22 02:40:00|1007|1005|1007.1|1005.1|1007.2|1005.2|1006.9|1004.9|16
1687401900000|2023-06-22 02:45:00|1007.2|1005.2|1007.1|1005.1|1007.2|1005.2|1007.1|1005.1|8
1687402200000|2023-06-22 02:50:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|4
1687402500000|2023-06-22 02:55:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1
1687402800000|2023-06-22 03:00:00|1006.9|1004.9|1007.1|1005.1|1007.2|1005.2|1006.9|1004.9|9
1687403100000|2023-06-22 03:05:00|1007.2|1005.2|1007|1005|1007.2|1005.2|1007|1005|29
1687403400000|2023-06-22 03:10:00|1007.1|1005.1|1006.9|1004.9|1007.1|1005.1|1006.9|1004.9|5
1687403700000|2023-06-22 03:15:00|1006.8|1004.8|1006.5|1004.5|1006.8|1004.8|1006.4|1004.4|29
1687404000000|2023-06-22 03:20:00|1006.4|1004.4|1006.7|1004.7|1006.7|1004.7|1006.4|1004.4|13
1687404300000|2023-06-22 03:25:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|3
1687404600000|2023-06-22 03:30:00|1007|1005|1007.2|1005.2|1007.2|1005.2|1007|1005|15
1687404900000|2023-06-22 03:35:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.1|1005.1|16
1687405200000|2023-06-22 03:40:00|1007.2|1005.2|1007|1005|1007.2|1005.2|1006.9|1004.9|30
1687405500000|2023-06-22 03:45:00|1007.1|1005.1|1007|1005|1007.1|1005.1|1006.9|1004.9|29
1687405800000|2023-06-22 03:50:00|1006.8|1004.8|1007.4|1005.4|1007.4|1005.4|1006.8|1004.8|18
1687406100000|2023-06-22 03:55:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007.1|1005.1|26
1687406400000|2023-06-22 04:00:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|7
1687406700000|2023-06-22 04:05:00|1007.3|1005.3|1006.8|1004.8|1007.3|1005.3|1006.8|1004.8|34
1687407000000|2023-06-22 04:10:00|1006.7|1004.7|1006.7|1004.7|1007|1005|1006.6|1004.6|30
1687407300000|2023-06-22 04:15:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.6|1004.6|28
1687407600000|2023-06-22 04:20:00|1006.7|1004.7|1006.7|1004.7|1006.8|1004.8|1006.6|1004.6|9
1687407900000|2023-06-22 04:25:00|1006.6|1004.6|1005.8|1003.8|1006.6|1004.6|1005.8|1003.8|105
1687408200000|2023-06-22 04:30:00|1005.7|1003.7|1005.5|1003.5|1005.8|1003.8|1005.5|1003.5|16
1687408500000|2023-06-22 04:35:00|1005.6|1003.6|1005.9|1003.9|1005.9|1003.9|1005.5|1003.5|20
1687408800000|2023-06-22 04:40:00|1005.8|1003.8|1006.2|1004.2|1006.4|1004.4|1005.8|1003.8|20
1687409100000|2023-06-22 04:45:00|1006|1004|1005.5|1003.5|1006|1004|1005.5|1003.5|30
1687409400000|2023-06-22 04:50:00|1005.2|1003.2|1005.5|1003.5|1005.5|1003.5|1005.2|1003.2|7
1687409700000|2023-06-22 04:55:00|1005.4|1003.4|1005.1|1003.1|1005.4|1003.4|1005|1003|106
1687410000000|2023-06-22 05:00:00|1005|1003|1004.8|1002.8|1005.3|1003.3|1004.8|1002.8|56
1687410300000|2023-06-22 05:05:00|1004.7|1002.7|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|71
1687410600000|2023-06-22 05:10:00|1004.6|1002.6|1004.2|1002.2|1004.7|1002.7|1004.2|1002.2|27
1687410900000|2023-06-22 05:15:00|1004.4|1002.4|1004.2|1002.2|1004.6|1002.6|1004.2|1002.2|17
1687411200000|2023-06-22 05:20:00|1004.1|1002.1|1004.5|1002.5|1004.9|1002.9|1004.1|1002.1|75
1687411500000|2023-06-22 05:25:00|1004.6|1002.6|1004.7|1002.7|1004.7|1002.7|1004.5|1002.5|25
1687411800000|2023-06-22 05:30:00|1004.6|1002.6|1004.4|1002.4|1004.8|1002.8|1004.4|1002.4|41
1687412100000|2023-06-22 05:35:00|1004.3|1002.3|1004.6|1002.6|1004.6|1002.6|1004.2|1002.2|41
1687412400000|2023-06-22 05:40:00|1004.4|1002.4|1004|1002|1004.4|1002.4|1004|1002|28
1687412700000|2023-06-22 05:45:00|1004.1|1002.1|1004.7|1002.7|1004.8|1002.8|1004.1|1002.1|14
1687413000000|2023-06-22 05:50:00|1004.6|1002.6|1004.7|1002.7|1004.7|1002.7|1004.4|1002.4|20
1687413300000|2023-06-22 05:55:00|1004.5|1002.5|1004.5|1002.5|1004.6|1002.6|1004.4|1002.4|7
1687413600000|2023-06-22 06:00:00|1004.3|1002.3|1003.7|1001.7|1004.5|1002.5|1003.7|1001.7|47
1687413900000|2023-06-22 06:05:00|1003.5|1001.5|1003.9|1001.9|1004.2|1002.2|1003.5|1001.5|77
1687414200000|2023-06-22 06:10:00|1003.8|1001.8|1003|1001|1003.8|1001.8|1002.6|1000.6|216
1687414500000|2023-06-22 06:15:00|1003.2|1001.2|1003.6|1001.6|1003.6|1001.6|1003|1001|23
1687414800000|2023-06-22 06:20:00|1003.7|1001.7|1003.4|1001.4|1003.8|1001.8|1003|1001|17
1687415100000|2023-06-22 06:25:00|1003.3|1001.3|1003.6|1001.6|1003.6|1001.6|1003.3|1001.3|4
1687415400000|2023-06-22 06:30:00|1003.7|1001.7|1004.1|1002.1|1004.2|1002.2|1003.6|1001.6|27
1687415700000|2023-06-22 06:35:00|1003.9|1001.9|1003.5|1001.5|1003.9|1001.9|1003.4|1001.4|9
1687416000000|2023-06-22 06:40:00|1003.6|1001.6|1003.8|1001.8|1003.8|1001.8|1003.5|1001.5|12
1687416300000|2023-06-22 06:45:00|1003.7|1001.7|1003.8|1001.8|1003.8|1001.8|1003.6|1001.6|18
1687416600000|2023-06-22 06:50:00|1003.7|1001.7|1003.4|1001.4|1003.7|1001.7|1003.2|1001.2|24
1687416900000|2023-06-22 06:55:00|1003.5|1001.5|1003.3|1001.3|1003.5|1001.5|1003.2|1001.2|25
1687417200000|2023-06-22 07:00:00|1003.2|1001.2|1003.1|1001.1|1003.3|1001.3|1002.7|1000.7|134
1687417500000|2023-06-22 07:05:00|1003|1001|1003.1|1001.1|1003.5|1001.5|1002.8|1000.8|134
1687417800000|2023-06-22 07:10:00|1003.5|1001.5|1002.5|1000.5|1003.6|1001.6|1002.5|1000.5|95
1687418100000|2023-06-22 07:15:00|1002.4|1000.4|1003|1001|1003.5|1001.5|1002.4|1000.4|142
1687418400000|2023-06-22 07:20:00|1003.2|1001.2|1002.9|1000.9|1003.3|1001.3|1002.5|1000.5|211
1687418700000|2023-06-22 07:25:00|1002.8|1000.8|1002.8|1000.8|1002.9|1000.9|1002.6|1000.6|134
1687419000000|2023-06-22 07:30:00|1002.9|1000.9|1002.5|1000.5|1003.3|1001.3|1002.4|1000.4|144
1687419300000|2023-06-22 07:35:00|1002.6|1000.6|1002.9|1000.9|1003.1|1001.1|1002.4|1000.4|83
1687419600000|2023-06-22 07:40:00|1002.8|1000.8|1003.5|1001.5|1003.7|1001.7|1002.8|1000.8|82
1687419900000|2023-06-22 07:45:00|1003.7|1001.7|1003.3|1001.3|1003.8|1001.8|1003.1|1001.1|86
1687420200000|2023-06-22 07:50:00|1003.5|1001.5|1003.6|1001.6|1004.2|1002.2|1003.4|1001.4|57
1687420500000|2023-06-22 07:55:00|1003.7|1001.7|1003.3|1001.3|1003.7|1001.7|1003.1|1001.1|53
1687420800000|2023-06-22 08:00:00|1003.4|1001.4|1003.8|1001.8|1003.9|1001.9|1003.1|1001.1|136
1687421100000|2023-06-22 08:05:00|1004|1002|1004.5|1002.5|1004.6|1002.6|1004|1002|556
1687421400000|2023-06-22 08:10:00|1004.6|1002.6|1005.1|1003.1|1005.2|1003.2|1004.4|1002.4|245
1687421700000|2023-06-22 08:15:00|1005|1003|1005.1|1003.1|1005.2|1003.2|1004.8|1002.8|214
1687422000000|2023-06-22 08:20:00|1005.2|1003.2|1005|1003|1005.5|1003.5|1005|1003|204
1687422300000|2023-06-22 08:25:00|1005.1|1003.1|1005|1003|1005.2|1003.2|1004.8|1002.8|267
1687422600000|2023-06-22 08:30:00|1005.1|1003.1|1004.6|1002.6|1005.1|1003.1|1004.4|1002.4|185
1687422900000|2023-06-22 08:35:00|1004.7|1002.7|1004.6|1002.6|1005|1003|1004.6|1002.6|115
1687423200000|2023-06-22 08:40:00|1004.7|1002.7|1004.5|1002.5|1004.8|1002.8|1004.5|1002.5|81
1687423500000|2023-06-22 08:45:00|1004.6|1002.6|1004.6|1002.6|1004.7|1002.7|1004.4|1002.4|170
1687423800000|2023-06-22 08:50:00|1004.7|1002.7|1004.1|1002.1|1004.7|1002.7|1004.1|1002.1|221
1687424100000|2023-06-22 08:55:00|1004|1002|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|102
1687424400000|2023-06-22 09:00:00|1004.3|1002.3|1004.1|1002.1|1004.4|1002.4|1003.9|1001.9|170
1687424700000|2023-06-22 09:05:00|1004.3|1002.3|1004.4|1002.4|1004.4|1002.4|1004.1|1002.1|122
1687425000000|2023-06-22 09:10:00|1004.2|1002.2|1004.5|1002.5|1004.5|1002.5|1004.1|1002.1|79
1687425300000|2023-06-22 09:15:00|1004.6|1002.6|1004.6|1002.6|1004.8|1002.8|1004.3|1002.3|43
1687425600000|2023-06-22 09:20:00|1004.5|1002.5|1004.1|1002.1|1004.6|1002.6|1004.1|1002.1|81
1687425900000|2023-06-22 09:25:00|1004.2|1002.2|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|31
1687426200000|2023-06-22 09:30:00|1004|1002|1004.2|1002.2|1004.4|1002.4|1004|1002|131
1687426500000|2023-06-22 09:35:00|1004.3|1002.3|1004.2|1002.2|1004.4|1002.4|1004.1|1002.1|178
1687426800000|2023-06-22 09:40:00|1004.1|1002.1|1004.1|1002.1|1004.3|1002.3|1004.1|1002.1|43
1687427100000|2023-06-22 09:45:00|1004.2|1002.2|1004.4|1002.4|1004.5|1002.5|1004.2|1002.2|81
1687427400000|2023-06-22 09:50:00|1004.3|1002.3|1004.2|1002.2|1004.4|1002.4|1004.1|1002.1|68
1687427700000|2023-06-22 09:55:00|1004|1002|1004|1002|1004.2|1002.2|1003.9|1001.9|29
1687428000000|2023-06-22 10:00:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1004|1002|45
1687428300000|2023-06-22 10:05:00|1004|1002|1003.9|1001.9|1004.1|1002.1|1003.8|1001.8|67
1687428600000|2023-06-22 10:10:00|1003.8|1001.8|1003.7|1001.7|1003.8|1001.8|1003.4|1001.4|54
1687428900000|2023-06-22 10:15:00|1003.8|1001.8|1003.4|1001.4|1003.8|1001.8|1003.3|1001.3|52
1687429200000|2023-06-22 10:20:00|1003.5|1001.5|1003.8|1001.8|1003.8|1001.8|1003.5|1001.5|82
1687429500000|2023-06-22 10:25:00|1003.7|1001.7|1003.6|1001.6|1003.9|1001.9|1003.6|1001.6|48
1687429800000|2023-06-22 10:30:00|1003.7|1001.7|1003.7|1001.7|1003.8|1001.8|1003.6|1001.6|51
1687430100000|2023-06-22 10:35:00|1003.6|1001.6|1003.2|1001.2|1003.6|1001.6|1003.2|1001.2|40
1687430400000|2023-06-22 10:40:00|1003|1001|1003|1001|1003.3|1001.3|1003|1001|21
1687430700000|2023-06-22 10:45:00|1002.9|1000.9|1002.9|1000.9|1003.1|1001.1|1002.7|1000.7|73
1687431000000|2023-06-22 10:50:00|1003.1|1001.1|1002.9|1000.9|1003.3|1001.3|1002.8|1000.8|40
1687431300000|2023-06-22 10:55:00|1002.8|1000.8|1003.2|1001.2|1003.2|1001.2|1002.6|1000.6|53
1687431600000|2023-06-22 11:00:00|1002.9|1000.9|1002.5|1000.5|1003|1001|1002.2|1000.2|317
1687431900000|2023-06-22 11:05:00|1002.7|1000.7|1002.7|1000.7|1002.7|1000.7|1002.3|1000.3|55
1687432200000|2023-06-22 11:10:00|1002.8|1000.8|1002.2|1000.2|1002.8|1000.8|1002.1|1000.1|78
1687432500000|2023-06-22 11:15:00|1002|1000|1002.8|1000.8|1002.8|1000.8|1001.8|999.8|65
1687432800000|2023-06-22 11:20:00|1002.9|1000.9|1002.6|1000.6|1003.1|1001.1|1002.6|1000.6|84
1687433100000|2023-06-22 11:25:00|1002.5|1000.5|1002.1|1000.1|1002.6|1000.6|1002.1|1000.1|52
1687433400000|2023-06-22 11:30:00|1002|1000|1002.4|1000.4|1002.5|1000.5|1001.8|999.8|81
1687433700000|2023-06-22 11:35:00|1002.3|1000.3|1002.5|1000.5|1002.8|1000.8|1002.3|1000.3|109
1687434000000|2023-06-22 11:40:00|1002.6|1000.6|1002.6|1000.6|1002.7|1000.7|1002.3|1000.3|56
1687434300000|2023-06-22 11:45:00|1002.5|1000.5|1002.6|1000.6|1002.6|1000.6|1002.5|1000.5|34
1687434600000|2023-06-22 11:50:00|1002.5|1000.5|1002.4|1000.4|1002.7|1000.7|1002.3|1000.3|141
1687434900000|2023-06-22 11:55:00|1002.2|1000.2|1002.5|1000.5|1002.6|1000.6|1002|1000|75
1687435200000|2023-06-22 12:00:00|1002.6|1000.6|1002.2|1000.2|1002.7|1000.7|1002.2|1000.2|65
1687435500000|2023-06-22 12:05:00|1002.1|1000.1|1002.6|1000.6|1002.7|1000.7|1002.1|1000.1|671
1687435800000|2023-06-22 12:10:00|1002.7|1000.7|1002.8|1000.8|1003.1|1001.1|1002.5|1000.5|987
1687436100000|2023-06-22 12:15:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|38
1687436400000|2023-06-22 12:20:00|1002.2|1000.2|1002.3|1000.3|1002.4|1000.4|1002.1|1000.1|34
1687436700000|2023-06-22 12:25:00|1002.4|1000.4|1002.7|1000.7|1002.7|1000.7|1002.3|1000.3|185
1687437000000|2023-06-22 12:30:00|1002.6|1000.6|1003.2|1001.2|1003.5|1001.5|1002.5|1000.5|344
1687437300000|2023-06-22 12:35:00|1003.1|1001.1|1002.7|1000.7|1003.1|1001.1|1002.3|1000.3|74
1687437600000|2023-06-22 12:40:00|1002.5|1000.5|1002.1|1000.1|1002.8|1000.8|1001.9|999.9|167
1687437900000|2023-06-22 12:45:00|1002|1000|1002.3|1000.3|1002.4|1000.4|1001.9|999.9|64
1687438200000|2023-06-22 12:50:00|1002.1|1000.1|1002.1|1000.1|1002.3|1000.3|1001.9|999.9|134
1687438500000|2023-06-22 12:55:00|1002|1000|1001.8|999.8|1002.1|1000.1|1001.8|999.8|102
1687438800000|2023-06-22 13:00:00|1001.7|999.7|1001.2|999.2|1001.7|999.7|1000.9|998.9|287
1687439100000|2023-06-22 13:05:00|1001.1|999.1|1000.4|998.4|1001.2|999.2|1000.2|998.2|366
1687439400000|2023-06-22 13:10:00|1000.3|998.3|1000.4|998.4|1000.5|998.5|1000.2|998.2|198
1687439700000|2023-06-22 13:15:00|1000.1|998.1|1000.4|998.4|1000.5|998.5|1000|998|141
1687440000000|2023-06-22 13:20:00|1000.3|998.3|1000.5|998.5|1000.8|998.8|1000.3|998.3|220
1687440300000|2023-06-22 13:25:00|1000.3|998.3|1000.2|998.2|1000.6|998.6|1000|998|355
1687440600000|2023-06-22 13:30:00|999.5|999|1000.7|1000.2|1001.4|1000.9|998.9|998.4|3746
1687440900000|2023-06-22 13:35:00|1000.6|1000.1|999.2|998.7|1000.6|1000.1|998|997.5|2473
1687441200000|2023-06-22 13:40:00|999.1|998.6|1000.2|999.7|1000.2|999.7|998.8|998.3|1367
1687441500000|2023-06-22 13:45:00|1000.1|999.6|1001.1|1000.6|1001.3|1000.8|1000|999.5|1544
1687441800000|2023-06-22 13:50:00|1001|1000.5|1001.4|1000.9|1001.9|1001.4|1000.8|1000.3|1866
1687442100000|2023-06-22 13:55:00|1001.3|1000.8|1002.3|1001.8|1002.8|1002.3|1001.1|1000.6|1260
1687442400000|2023-06-22 14:00:00|1002.4|1001.9|1001.9|1001.4|1002.6|1002.1|1001.7|1001.2|1094
1687442700000|2023-06-22 14:05:00|1002.1|1001.6|1001.7|1001.2|1002.2|1001.7|1001.2|1000.7|967
1687443000000|2023-06-22 14:10:00|1001.6|1001.1|1003.1|1002.6|1003.4|1002.9|1001.5|1001|969
1687443300000|2023-06-22 14:15:00|1003.2|1002.7|1002.8|1002.3|1003.2|1002.7|1002.1|1001.6|1513
1687443600000|2023-06-22 14:20:00|1002.7|1002.2|1002.3|1001.8|1002.8|1002.3|1001.6|1001.1|822
1687443900000|2023-06-22 14:25:00|1002.4|1001.9|1002.3|1001.8|1002.5|1002|1001.8|1001.3|886
1687444200000|2023-06-22 14:30:00|1002.4|1001.9|1001.8|1001.3|1002.9|1002.4|1001.8|1001.3|811
1687444500000|2023-06-22 14:35:00|1001.7|1001.2|1002|1001.5|1002.4|1001.9|1001.4|1000.9|490
1687444800000|2023-06-22 14:40:00|1001.9|1001.4|1001.1|1000.6|1002.1|1001.6|1000.5|1000|853
1687445100000|2023-06-22 14:45:00|1001.2|1000.7|1001.7|1001.2|1001.7|1001.2|1000.7|1000.2|511
1687445400000|2023-06-22 14:50:00|1001.6|1001.1|1001.8|1001.3|1002.2|1001.7|1001.6|1001.1|601
1687445700000|2023-06-22 14:55:00|1001.7|1001.2|1001.4|1000.9|1001.8|1001.3|1001.3|1000.8|494
1687446000000|2023-06-22 15:00:00|1001.3|1000.8|1002|1001.5|1002.2|1001.7|1001.3|1000.8|1084
1687446300000|2023-06-22 15:05:00|1002.1|1001.6|1002|1001.5|1002.8|1002.3|1001.9|1001.4|1049
1687446600000|2023-06-22 15:10:00|1001.9|1001.4|1002.5|1002|1002.5|1002|1001.6|1001.1|602
1687446900000|2023-06-22 15:15:00|1002.4|1001.9|1002.1|1001.6|1002.5|1002|1002|1001.5|552
1687447200000|2023-06-22 15:20:00|1002|1001.5|1001|1000.5|1002.2|1001.7|1001|1000.5|649
1687447500000|2023-06-22 15:25:00|1001.1|1000.6|1001.4|1000.9|1001.4|1000.9|1000.8|1000.3|422
1687447800000|2023-06-22 15:30:00|1001.3|1000.8|1001.8|1001.3|1001.9|1001.4|1001.1|1000.6|450
1687448100000|2023-06-22 15:35:00|1001.9|1001.4|1002.4|1001.9|1002.6|1002.1|1001.9|1001.4|669
1687448400000|2023-06-22 15:40:00|1002.5|1002|1002.7|1002.2|1002.8|1002.3|1002.4|1001.9|599
1687448700000|2023-06-22 15:45:00|1002.8|1002.3|1002.5|1002|1002.8|1002.3|1002.2|1001.7|449
1687449000000|2023-06-22 15:50:00|1002.6|1002.1|1001.8|1001.3|1002.6|1002.1|1001.6|1001.1|329
1687449300000|2023-06-22 15:55:00|1001.7|1001.2|1001.9|1001.4|1001.9|1001.4|1001.4|1000.9|578
1687449600000|2023-06-22 16:00:00|1001.8|1001.3|1001.5|1001|1001.8|1001.3|1001.1|1000.6|465
1687449900000|2023-06-22 16:05:00|1001.4|1000.9|1001.2|1000.7|1001.8|1001.3|1001.1|1000.6|153
1687450200000|2023-06-22 16:10:00|1001.3|1000.8|1001.4|1000.9|1001.5|1001|1001|1000.5|210
1687450500000|2023-06-22 16:15:00|1001.3|1000.8|1001.2|1000.7|1001.5|1001|1001.1|1000.6|267
1687450800000|2023-06-22 16:20:00|1001.1|1000.6|1001.5|1001|1001.5|1001|1001.1|1000.6|129
1687451100000|2023-06-22 16:25:00|1001.4|1000.9|1001.2|1000.7|1001.4|1000.9|1000.9|1000.4|275
1687451400000|2023-06-22 16:30:00|1001.3|1000.8|1001.9|1001.4|1001.9|1001.4|1001.3|1000.8|125
1687451700000|2023-06-22 16:35:00|1002|1001.5|1001.5|1001|1002.2|1001.7|1001.5|1001|261
1687452000000|2023-06-22 16:40:00|1001.4|1000.9|1001.3|1000.8|1001.5|1001|1001.1|1000.6|151
1687452300000|2023-06-22 16:45:00|1001.4|1000.9|1001.5|1001|1001.8|1001.3|1001.4|1000.9|224
1687452600000|2023-06-22 16:50:00|1001.4|1000.9|1001.4|1000.9|1001.6|1001.1|1001.4|1000.9|158
1687452900000|2023-06-22 16:55:00|1001.5|1001|1001.8|1001.3|1001.8|1001.3|1001.4|1000.9|234
1687453200000|2023-06-22 17:00:00|1001.7|1001.2|1000.5|1000|1001.7|1001.2|1000.5|1000|819
1687453500000|2023-06-22 17:05:00|1000.6|1000.1|1001|1000.5|1001.5|1001|1000.6|1000.1|273
1687453800000|2023-06-22 17:10:00|1000.9|1000.4|1001.1|1000.6|1001.1|1000.6|1000.8|1000.3|158
1687454100000|2023-06-22 17:15:00|1001|1000.5|1001.4|1000.9|1001.4|1000.9|1000.9|1000.4|277
1687454400000|2023-06-22 17:20:00|1001.5|1001|1001.6|1001.1|1001.6|1001.1|1001.3|1000.8|369
1687454700000|2023-06-22 17:25:00|1001.5|1001|1001.6|1001.1|1001.6|1001.1|1001.3|1000.8|248
1687455000000|2023-06-22 17:30:00|1001.7|1001.2|1001.3|1000.8|1001.7|1001.2|1001.2|1000.7|189
1687455300000|2023-06-22 17:35:00|1001.2|1000.7|1001.6|1001.1|1001.7|1001.2|1001.2|1000.7|388
1687455600000|2023-06-22 17:40:00|1001.5|1001|1002|1001.5|1002.1|1001.6|1001.5|1001|322
1687455900000|2023-06-22 17:45:00|1001.9|1001.4|1002|1001.5|1002.1|1001.6|1001.8|1001.3|215
1687456200000|2023-06-22 17:50:00|1002.1|1001.6|1001.9|1001.4|1002.1|1001.6|1001.7|1001.2|245
1687456500000|2023-06-22 17:55:00|1001.8|1001.3|1002.1|1001.6|1002.2|1001.7|1001.8|1001.3|302
1687456800000|2023-06-22 18:00:00|1002.2|1001.7|1002.3|1001.8|1002.6|1002.1|1002.1|1001.6|313
1687457100000|2023-06-22 18:05:00|1002.4|1001.9|1002.1|1001.6|1002.4|1001.9|1002.1|1001.6|329
1687457400000|2023-06-22 18:10:00|1002|1001.5|1002.3|1001.8|1002.4|1001.9|1001.9|1001.4|268
1687457700000|2023-06-22 18:15:00|1002.2|1001.7|1002.1|1001.6|1002.3|1001.8|1002|1001.5|174
1687458000000|2023-06-22 18:20:00|1002.2|1001.7|1002|1001.5|1002.3|1001.8|1002|1001.5|172
1687458300000|2023-06-22 18:25:00|1002.1|1001.6|1003.1|1002.6|1003.2|1002.7|1002.1|1001.6|392
1687458600000|2023-06-22 18:30:00|1003.2|1002.7|1002.7|1002.2|1003.4|1002.9|1002.4|1001.9|669
1687458900000|2023-06-22 18:35:00|1002.6|1002.1|1002.8|1002.3|1002.8|1002.3|1002.6|1002.1|156
1687459200000|2023-06-22 18:40:00|1002.7|1002.2|1002.7|1002.2|1002.9|1002.4|1002.6|1002.1|182
1687459500000|2023-06-22 18:45:00|1002.6|1002.1|1002.2|1001.7|1002.6|1002.1|1002.2|1001.7|132
1687459800000|2023-06-22 18:50:00|1002.3|1001.8|1002.4|1001.9|1002.5|1002|1002.2|1001.7|236
1687460100000|2023-06-22 18:55:00|1002.5|1002|1002.7|1002.2|1002.8|1002.3|1002.5|1002|126
1687460400000|2023-06-22 19:00:00|1002.8|1002.3|1002.1|1001.6|1002.8|1002.3|1002.1|1001.6|169
1687460700000|2023-06-22 19:05:00|1002.2|1001.7|1002.2|1001.7|1002.5|1002|1002.2|1001.7|85
1687461000000|2023-06-22 19:10:00|1002.3|1001.8|1002.4|1001.9|1002.4|1001.9|1002.1|1001.6|220
1687461300000|2023-06-22 19:15:00|1002.3|1001.8|1002.2|1001.7|1002.4|1001.9|1001.8|1001.3|883
1687461600000|2023-06-22 19:20:00|1002.3|1001.8|1002|1001.5|1002.5|1002|1001.9|1001.4|976
1687461900000|2023-06-22 19:25:00|1001.9|1001.4|1001.5|1001|1002|1001.5|1001.5|1001|170
1687462200000|2023-06-22 19:30:00|1001.4|1000.9|1001.5|1001|1001.6|1001.1|1001.2|1000.7|416
1687462500000|2023-06-22 19:35:00|1001.4|1000.9|1001.8|1001.3|1001.9|1001.4|1001.4|1000.9|332
1687462800000|2023-06-22 19:40:00|1001.9|1001.4|1002|1001.5|1002.1|1001.6|1001.9|1001.4|291
1687463100000|2023-06-22 19:45:00|1002.1|1001.6|1002.3|1001.8|1002.4|1001.9|1002|1001.5|760
1687463400000|2023-06-22 19:50:00|1002.4|1001.9|1002.8|1002.3|1002.8|1002.3|1002.1|1001.6|879
1687463700000|2023-06-22 19:55:00|1002.7|1002.2|1002.2|1001.7|1002.8|1002.3|1002|1001.5|6745
1687464000000|2023-06-22 20:00:00|1002.8|1000.8|1002.4|1000.4|1002.9|1000.9|1002.4|1000.4|1209
1687464300000|2023-06-22 20:05:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|113
1687464600000|2023-06-22 20:10:00|1002.1|1000.1|1002.3|1000.3|1002.5|1000.5|1002.1|1000.1|164
1687464900000|2023-06-22 20:15:00|1002.2|1000.2|1002.3|1000.3|1002.3|1000.3|1002.2|1000.2|88
1687465200000|2023-06-22 20:20:00|1002.4|1000.4|1002.4|1000.4|1002.5|1000.5|1002.3|1000.3|81
1687465500000|2023-06-22 20:25:00|1002.5|1000.5|1002.8|1000.8|1002.8|1000.8|1002.5|1000.5|69
1687465800000|2023-06-22 20:30:00|1002.9|1000.9|1002.9|1000.9|1002.9|1000.9|1002.9|1000.9|1
1687466100000|2023-06-22 20:35:00|1003|1001|1003|1001|1003|1001|1003|1001|1
1687466700000|2023-06-22 20:45:00|1003.2|1001.2|1002.9|1000.9|1003.2|1001.2|1002.7|1000.7|104
1687467000000|2023-06-22 20:50:00|1003.1|1001.1|1003.1|1001.1|1003.1|1001.1|1003|1001|20
1687467300000|2023-06-22 20:55:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003|1001|51
1687467600000|2023-06-22 21:00:00|1003.1|1001.1|1003.1|1001.1|1003.2|1001.2|1003.1|1001.1|11
1687468500000|2023-06-22 21:15:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|10
1687468800000|2023-06-22 21:20:00|||||||||17
1687469100000|2023-06-22 21:25:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1003|1001|30
1687469400000|2023-06-22 21:30:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1
1687469700000|2023-06-22 21:35:00|||||||||2
1687470000000|2023-06-22 21:40:00|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|22
1687470300000|2023-06-22 21:45:00|1004.1|1002.1|1004.1|1002.1|1004.1|1002.1|1004|1002|16
1687470600000|2023-06-22 21:50:00|1003.9|1001.9|1004.1|1002.1|1004.1|1002.1|1003.8|1001.8|19
1687470900000|2023-06-22 21:55:00|1003.8|1001.8|1003.8|1001.8|1004.1|1002.1|1003.8|1001.8|41
1687471200000|2023-06-22 22:00:00|1003.6|1001.6|1003.1|1001.1|1003.6|1001.6|1003|1001|1
1687471500000|2023-06-22 22:05:00|1003|1001|1003|1001|1003.1|1001.1|1003|1001|0
1687471800000|2023-06-22 22:10:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1002.9|1000.9|0
1687472100000|2023-06-22 22:15:00|1003.1|1001.1|1003.1|1001.1|1003.1|1001.1|1003|1001|0
1687472400000|2023-06-22 22:20:00|1003.2|1001.2|1003.2|1001.2|1003.4|1001.4|1003.1|1001.1|0
1687472700000|2023-06-22 22:25:00|1003.3|1001.3|1003.3|1001.3|1003.4|1001.4|1003.1|1001.1|0
1687473000000|2023-06-22 22:30:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1687473600000|2023-06-22 22:40:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.2|1001.2|0
1687473900000|2023-06-22 22:45:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1687474200000|2023-06-22 22:50:00|1003.3|1001.3|1003.2|1001.2|1003.3|1001.3|1003.2|1001.2|0
1687474500000|2023-06-22 22:55:00|1003.3|1001.3|1003.2|1001.2|1003.3|1001.3|1003.2|1001.2|0
1687474800000|2023-06-22 23:00:00|1003.3|1001.3|1003.3|1001.3|1003.4|1001.4|1003.2|1001.2|0
1687475100000|2023-06-22 23:05:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1687475400000|2023-06-22 23:10:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.2|1001.2|0
1687476000000|2023-06-22 23:20:00|1003.2|1001.2|1003.2|1001.2|1003.3|1001.3|1003.2|1001.2|0
1687476300000|2023-06-22 23:25:00|1003.1|1001.1|1003.2|1001.2|1003.2|1001.2|1003.1|1001.1|0
1687476600000|2023-06-22 23:30:00|1003.1|1001.1|1003.2|1001.2|1003.2|1001.2|1003.1|1001.1|0
1687477200000|2023-06-22 23:40:00|1003.3|1001.3|1003.2|1001.2|1003.3|1001.3|1003.1|1001.1|0
1687477500000|2023-06-22 23:45:00|1003.1|1001.1|1003.2|1001.2|1003.2|1001.2|1003|1001|0
1687477800000|2023-06-22 23:50:00|1003.3|1001.3|1003.2|1001.2|1003.3|1001.3|1003.2|1001.2|0
1687478100000|2023-06-22 23:55:00|1003.1|1001.1|1002.9|1000.9|1003.2|1001.2|1002.9|1000.9|0
1687478400000|2023-06-23 00:00:00|1003.7|1001.7|1002.6|1000.6|1003.7|1001.7|1002.6|1000.6|62
1687478700000|2023-06-23 00:05:00|1002.4|1000.4|1002.7|1000.7|1002.9|1000.9|1002.4|1000.4|7
1687479000000|2023-06-23 00:10:00|1002.1|1000.1|1002.3|1000.3|1002.5|1000.5|1002.1|1000.1|6
1687479300000|2023-06-23 00:15:00|1002.2|1000.2|1002.4|1000.4|1002.4|1000.4|1002.2|1000.2|9
1687479600000|2023-06-23 00:20:00|1002.1|1000.1|1002.4|1000.4|1002.4|1000.4|1002.1|1000.1|32
1687479900000|2023-06-23 00:25:00|1002.3|1000.3|1002.1|1000.1|1002.4|1000.4|1002|1000|24
1687480200000|2023-06-23 00:30:00|1001.8|999.8|1001.6|999.6|1002.1|1000.1|1001.5|999.5|32
1687480500000|2023-06-23 00:35:00|1001.7|999.7|1001.7|999.7|1001.9|999.9|1001.7|999.7|15
1687480800000|2023-06-23 00:40:00|1001.8|999.8|1001.8|999.8|1001.9|999.9|1001.8|999.8|12
1687481100000|2023-06-23 00:45:00|1001.9|999.9|1001.7|999.7|1001.9|999.9|1001.4|999.4|10
1687481400000|2023-06-23 00:50:00|1001.6|999.6|1001.4|999.4|1001.7|999.7|1001.4|999.4|10
1687481700000|2023-06-23 00:55:00|1001.5|999.5|1001.4|999.4|1001.5|999.5|1001.4|999.4|8
1687482000000|2023-06-23 01:00:00|1001.2|999.2|1000.6|998.6|1001.2|999.2|1000.5|998.5|45
1687482300000|2023-06-23 01:05:00|1000.5|998.5|1000.4|998.4|1000.5|998.5|1000.4|998.4|9
1687482600000|2023-06-23 01:10:00|1001|999|1001.5|999.5|1001.5|999.5|1001|999|21
1687482900000|2023-06-23 01:15:00|1001.6|999.6|1000.6|998.6|1002.4|1000.4|1000.6|998.6|113
1687483200000|2023-06-23 01:20:00|1000.8|998.8|1001.7|999.7|1001.7|999.7|1000.2|998.2|21
1687483500000|2023-06-23 01:25:00|1001.5|999.5|1001.6|999.6|1001.7|999.7|1001.4|999.4|10
1687483800000|2023-06-23 01:30:00|1001.5|999.5|997.6|995.6|1001.5|999.5|996.7|994.7|175
1687484100000|2023-06-23 01:35:00|997.7|995.7|995.7|993.7|997.8|995.8|995.6|993.6|113
1687484400000|2023-06-23 01:40:00|995.9|993.9|995.5|993.5|995.9|993.9|994.9|992.9|156
1687484700000|2023-06-23 01:45:00|995.7|993.7|993.7|991.7|995.8|993.8|993.4|991.4|164
1687485000000|2023-06-23 01:50:00|993.6|991.6|994.9|992.9|994.9|992.9|993.3|991.3|60
1687485300000|2023-06-23 01:55:00|995.1|993.1|995.4|993.4|995.6|993.6|994.9|992.9|94
1687485600000|2023-06-23 02:00:00|995.2|993.2|994.9|992.9|996.2|994.2|994.9|992.9|85
1687485900000|2023-06-23 02:05:00|994.8|992.8|994.3|992.3|994.8|992.8|993.8|991.8|120
1687486200000|2023-06-23 02:10:00|994.7|992.7|994.9|992.9|994.9|992.9|994.2|992.2|41
1687486500000|2023-06-23 02:15:00|995|993|994.8|992.8|995.2|993.2|994.3|992.3|33
1687486800000|2023-06-23 02:20:00|994.7|992.7|995.1|993.1|995.3|993.3|994.6|992.6|35
1687487100000|2023-06-23 02:25:00|995.3|993.3|994.9|992.9|995.3|993.3|994.9|992.9|20
1687487400000|2023-06-23 02:30:00|994.7|992.7|993.5|991.5|994.7|992.7|993.5|991.5|81
1687487700000|2023-06-23 02:35:00|993.6|991.6|993.4|991.4|993.7|991.7|992.9|990.9|45
1687488000000|2023-06-23 02:40:00|993.2|991.2|994.7|992.7|995|993|993.2|991.2|52
1687488300000|2023-06-23 02:45:00|994.6|992.6|994.1|992.1|994.8|992.8|994|992|115
1687488600000|2023-06-23 02:50:00|994.2|992.2|994.1|992.1|994.2|992.2|993.5|991.5|101
1687488900000|2023-06-23 02:55:00|993.8|991.8|993.9|991.9|993.9|991.9|993.5|991.5|16
1687489200000|2023-06-23 03:00:00|993.8|991.8|993.5|991.5|994.1|992.1|993.5|991.5|19
1687489500000|2023-06-23 03:05:00|993.3|991.3|992.8|990.8|993.4|991.4|992.8|990.8|37
1687489800000|2023-06-23 03:10:00|992.7|990.7|992.7|990.7|992.7|990.7|992.5|990.5|19
1687490100000|2023-06-23 03:15:00|993.1|991.1|993.4|991.4|993.4|991.4|992.8|990.8|22
1687490400000|2023-06-23 03:20:00|993.1|991.1|993.2|991.2|993.2|991.2|993.1|991.1|5
1687490700000|2023-06-23 03:25:00|993.1|991.1|993.6|991.6|993.6|991.6|993|991|10
1687491000000|2023-06-23 03:30:00|993.3|991.3|992.9|990.9|993.3|991.3|992.9|990.9|18
1687491300000|2023-06-23 03:35:00|992.7|990.7|992.6|990.6|992.7|990.7|992.3|990.3|37
1687491600000|2023-06-23 03:40:00|992.8|990.8|992.3|990.3|992.8|990.8|992.2|990.2|70
1687491900000|2023-06-23 03:45:00|992.2|990.2|991.8|989.8|992.3|990.3|991.8|989.8|56
1687492200000|2023-06-23 03:50:00|992|990|991.6|989.6|992.1|990.1|991.6|989.6|44
1687492500000|2023-06-23 03:55:00|991.5|989.5|991.5|989.5|991.5|989.5|991.3|989.3|23
1687492800000|2023-06-23 04:00:00|991.7|989.7|991.7|989.7|991.7|989.7|991.7|989.7|22
1687493100000|2023-06-23 04:05:00|991.6|989.6|991.1|989.1|991.6|989.6|991|989|27
1687493400000|2023-06-23 04:10:00|990.9|988.9|990.7|988.7|991|989|990.6|988.6|37
1687493700000|2023-06-23 04:15:00|990.8|988.8|990.9|988.9|991|989|990.8|988.8|12
1687494000000|2023-06-23 04:20:00|990.8|988.8|990.8|988.8|990.9|988.9|990.7|988.7|30
1687494300000|2023-06-23 04:25:00|990.7|988.7|989.9|987.9|990.7|988.7|989.9|987.9|385
1687494600000|2023-06-23 04:30:00|989.8|987.8|989.2|987.2|990|988|988.4|986.4|1029
1687494900000|2023-06-23 04:35:00|989.1|987.1|990|988|990|988|988.9|986.9|132
1687495200000|2023-06-23 04:40:00|989.8|987.8|990.5|988.5|990.5|988.5|989.8|987.8|16
1687495500000|2023-06-23 04:45:00|990.6|988.6|990.8|988.8|990.8|988.8|990.4|988.4|149
1687495800000|2023-06-23 04:50:00|990.9|988.9|990.5|988.5|991.1|989.1|990.5|988.5|45
1687496100000|2023-06-23 04:55:00|990.3|988.3|990.6|988.6|990.6|988.6|990.3|988.3|15
1687496400000|2023-06-23 05:00:00|990.7|988.7|991.1|989.1|991.1|989.1|990.3|988.3|28
1687496700000|2023-06-23 05:05:00|991|989|991.9|989.9|992.2|990.2|991|989|28
1687497000000|2023-06-23 05:10:00|991.5|989.5|991.1|989.1|991.6|989.6|991|989|16
1687497300000|2023-06-23 05:15:00|991.8|989.8|991.9|989.9|992.1|990.1|991.7|989.7|12
1687497600000|2023-06-23 05:20:00|991.8|989.8|990.9|988.9|991.8|989.8|990.9|988.9|11
1687497900000|2023-06-23 05:25:00|991.1|989.1|990.9|988.9|991.2|989.2|990.2|988.2|16
1687498200000|2023-06-23 05:30:00|990.5|988.5|990.5|988.5|990.5|988.5|990.5|988.5|4
1687498500000|2023-06-23 05:35:00|990.2|988.2|990.5|988.5|990.5|988.5|990|988|24
1687498800000|2023-06-23 05:40:00|990.2|988.2|990.9|988.9|990.9|988.9|990.2|988.2|11
1687499100000|2023-06-23 05:45:00|990.8|988.8|991.1|989.1|991.1|989.1|990.8|988.8|3
1687499400000|2023-06-23 05:50:00|990.9|988.9|991.6|989.6|991.9|989.9|990.9|988.9|15
1687499700000|2023-06-23 05:55:00|991.4|989.4|991.4|989.4|991.4|989.4|990.9|988.9|10
1687500000000|2023-06-23 06:00:00|991.2|989.2|991.3|989.3|991.5|989.5|991.1|989.1|23
1687500300000|2023-06-23 06:05:00|991.4|989.4|991.1|989.1|991.5|989.5|991|989|133
1687500600000|2023-06-23 06:10:00|991.2|989.2|991.9|989.9|991.9|989.9|991.1|989.1|68
1687500900000|2023-06-23 06:15:00|991.8|989.8|992.3|990.3|992.3|990.3|991.6|989.6|157
1687501200000|2023-06-23 06:20:00|992.5|990.5|992|990|992.5|990.5|991.7|989.7|138
1687501500000|2023-06-23 06:25:00|991.9|989.9|992.1|990.1|992.6|990.6|991.9|989.9|177
1687501800000|2023-06-23 06:30:00|992|990|993|991|993|991|991.7|989.7|98
1687502100000|2023-06-23 06:35:00|993.1|991.1|993.2|991.2|993.2|991.2|992.9|990.9|115
1687502400000|2023-06-23 06:40:00|993.3|991.3|992.7|990.7|993.4|991.4|992.6|990.6|99
1687502700000|2023-06-23 06:45:00|992.8|990.8|993.3|991.3|993.3|991.3|992.7|990.7|148
1687503000000|2023-06-23 06:50:00|993.4|991.4|993.5|991.5|993.8|991.8|993.3|991.3|126
1687503300000|2023-06-23 06:55:00|993.6|991.6|993.5|991.5|993.8|991.8|993.4|991.4|242
1687503600000|2023-06-23 07:00:00|993.6|991.6|994|992|994.1|992.1|993.3|991.3|233
1687503900000|2023-06-23 07:05:00|994.1|992.1|995.4|993.4|995.4|993.4|994.1|992.1|166
1687504200000|2023-06-23 07:10:00|995.5|993.5|995.7|993.7|996.1|994.1|995.2|993.2|119
1687504500000|2023-06-23 07:15:00|995.8|993.8|995.2|993.2|996.1|994.1|995.1|993.1|180
1687504800000|2023-06-23 07:20:00|995.1|993.1|994.5|992.5|995.2|993.2|994.4|992.4|162
1687505100000|2023-06-23 07:25:00|994.4|992.4|994.1|992.1|994.5|992.5|993.7|991.7|248
1687505400000|2023-06-23 07:30:00|994|992|992.6|990.6|994|992|992.4|990.4|498
1687505700000|2023-06-23 07:35:00|992.5|990.5|992.5|990.5|993.1|991.1|992.5|990.5|187
1687506000000|2023-06-23 07:40:00|992.4|990.4|991.8|989.8|992.4|990.4|991.7|989.7|92
1687506300000|2023-06-23 07:45:00|991.9|989.9|992.3|990.3|992.4|990.4|991.2|989.2|173
1687506600000|2023-06-23 07:50:00|992.4|990.4|992.8|990.8|992.9|990.9|992.3|990.3|129
1687506900000|2023-06-23 07:55:00|992.9|990.9|992.9|990.9|992.9|990.9|992.4|990.4|180
1687507200000|2023-06-23 08:00:00|993|991|992.8|990.8|993.2|991.2|992.4|990.4|214
1687507500000|2023-06-23 08:05:00|992.9|990.9|993.4|991.4|993.6|991.6|992.8|990.8|531
1687507800000|2023-06-23 08:10:00|993.2|991.2|992.9|990.9|993.2|991.2|992.7|990.7|213
1687508100000|2023-06-23 08:15:00|993|991|992.6|990.6|993.3|991.3|992.6|990.6|698
1687508400000|2023-06-23 08:20:00|992.7|990.7|992.2|990.2|993|991|992.1|990.1|348
1687508700000|2023-06-23 08:25:00|992.1|990.1|992.2|990.2|992.4|990.4|992|990|128
1687509000000|2023-06-23 08:30:00|992.1|990.1|992|990|992.2|990.2|991.9|989.9|289
1687509300000|2023-06-23 08:35:00|991.9|989.9|991.9|989.9|992.3|990.3|991.8|989.8|247
1687509600000|2023-06-23 08:40:00|992|990|991.8|989.8|992|990|991.7|989.7|156
1687509900000|2023-06-23 08:45:00|991.7|989.7|991.5|989.5|992|990|991.4|989.4|204
1687510200000|2023-06-23 08:50:00|991.4|989.4|991.2|989.2|991.4|989.4|990.7|988.7|93
1687510500000|2023-06-23 08:55:00|991.1|989.1|990.9|988.9|991.1|989.1|990.8|988.8|108
1687510800000|2023-06-23 09:00:00|991|989|991.2|989.2|991.3|989.3|991|989|107
1687511100000|2023-06-23 09:05:00|991.3|989.3|991.2|989.2|991.5|989.5|991|989|73
1687511400000|2023-06-23 09:10:00|991.3|989.3|991.5|989.5|991.6|989.6|991.3|989.3|87
1687511700000|2023-06-23 09:15:00|991.6|989.6|991.5|989.5|991.8|989.8|991.4|989.4|192
1687512000000|2023-06-23 09:20:00|991.6|989.6|991|989|991.7|989.7|991|989|98
1687512300000|2023-06-23 09:25:00|990.9|988.9|990.8|988.8|991.1|989.1|990.6|988.6|211
1687512600000|2023-06-23 09:30:00|990.7|988.7|990.8|988.8|990.8|988.8|990.5|988.5|106
1687512900000|2023-06-23 09:35:00|990.9|988.9|991.5|989.5|991.5|989.5|990.9|988.9|218
1687513200000|2023-06-23 09:40:00|991.4|989.4|991.3|989.3|991.5|989.5|991.2|989.2|92
1687513500000|2023-06-23 09:45:00|991.2|989.2|991.3|989.3|991.4|989.4|991.2|989.2|42
1687513800000|2023-06-23 09:50:00|991.4|989.4|991.6|989.6|991.6|989.6|991.3|989.3|116
1687514100000|2023-06-23 09:55:00|991.7|989.7|991.4|989.4|991.8|989.8|991.3|989.3|135
1687514400000|2023-06-23 10:00:00|991.3|989.3|991.4|989.4|991.6|989.6|991.3|989.3|85
1687514700000|2023-06-23 10:05:00|991.3|989.3|991.5|989.5|991.5|989.5|991.3|989.3|39
1687515000000|2023-06-23 10:10:00|991.4|989.4|991.3|989.3|991.4|989.4|991|989|85
1687515300000|2023-06-23 10:15:00|991.5|989.5|991.4|989.4|991.5|989.5|991.3|989.3|80
1687515600000|2023-06-23 10:20:00|991.3|989.3|991.5|989.5|991.5|989.5|991.2|989.2|57
1687515900000|2023-06-23 10:25:00|991.4|989.4|991.1|989.1|991.4|989.4|991.1|989.1|79
1687516200000|2023-06-23 10:30:00|991.2|989.2|991.1|989.1|991.3|989.3|991.1|989.1|44
1687516500000|2023-06-23 10:35:00|991|989|991|989|991.1|989.1|990.8|988.8|226
1687516800000|2023-06-23 10:40:00|990.9|988.9|990.9|988.9|991|989|990.9|988.9|113
1687517100000|2023-06-23 10:45:00|990.8|988.8|991.1|989.1|991.2|989.2|990.8|988.8|156
1687517400000|2023-06-23 10:50:00|991.2|989.2|991.2|989.2|991.4|989.4|991.2|989.2|68
1687517700000|2023-06-23 10:55:00|991.1|989.1|990.9|988.9|991.1|989.1|990.8|988.8|88
1687518000000|2023-06-23 11:00:00|991|989|991.3|989.3|991.4|989.4|991|989|117
1687518300000|2023-06-23 11:05:00|991.4|989.4|991.7|989.7|991.7|989.7|991.3|989.3|78
1687518600000|2023-06-23 11:10:00|991.6|989.6|991.7|989.7|991.7|989.7|991.6|989.6|43
1687518900000|2023-06-23 11:15:00|991.8|989.8|991.5|989.5|991.8|989.8|991.5|989.5|88
1687519200000|2023-06-23 11:20:00|991.6|989.6|991.9|989.9|991.9|989.9|991.6|989.6|87
1687519500000|2023-06-23 11:25:00|992|990|991.8|989.8|992|990|991.8|989.8|55
1687519800000|2023-06-23 11:30:00|991.9|989.9|992.1|990.1|992.1|990.1|991.8|989.8|99
1687520100000|2023-06-23 11:35:00|992|990|991.8|989.8|992|990|991.8|989.8|45
1687520400000|2023-06-23 11:40:00|991.6|989.6|991.6|989.6|991.6|989.6|991.5|989.5|35
1687520700000|2023-06-23 11:45:00|991.5|989.5|991.6|989.6|991.6|989.6|991.3|989.3|55
1687521000000|2023-06-23 11:50:00|991.5|989.5|991.5|989.5|991.5|989.5|991.3|989.3|44
1687521300000|2023-06-23 11:55:00|991.4|989.4|991.4|989.4|991.6|989.6|991.4|989.4|11
1687521600000|2023-06-23 12:00:00|991.5|989.5|991.3|989.3|991.6|989.6|991.1|989.1|114
1687521900000|2023-06-23 12:05:00|991.2|989.2|991.1|989.1|991.4|989.4|991|989|86
1687522200000|2023-06-23 12:10:00|991|989|991.1|989.1|991.2|989.2|990.9|988.9|103
1687522500000|2023-06-23 12:15:00|991|989|991|989|991.3|989.3|991|989|95
1687522800000|2023-06-23 12:20:00|991.1|989.1|991.2|989.2|991.2|989.2|991.1|989.1|63
1687523100000|2023-06-23 12:25:00|991.1|989.1|991.3|989.3|991.4|989.4|991.1|989.1|106
1687523400000|2023-06-23 12:30:00|991.4|989.4|991|989|991.4|989.4|990.7|988.7|231
1687523700000|2023-06-23 12:35:00|990.9|988.9|990.4|988.4|991|989|990.2|988.2|475
1687524000000|2023-06-23 12:40:00|990.3|988.3|989.9|987.9|990.4|988.4|989.8|987.8|207
1687524300000|2023-06-23 12:45:00|989.8|987.8|989.9|987.9|990|988|989.3|987.3|288
1687524600000|2023-06-23 12:50:00|989.8|987.8|989.9|987.9|990.3|988.3|989.8|987.8|187
1687524900000|2023-06-23 12:55:00|990|988|989.9|987.9|990|988|989.5|987.5|280
1687525200000|2023-06-23 13:00:00|989.8|987.8|990|988|990.3|988.3|989.6|987.6|372
1687525500000|2023-06-23 13:05:00|990.1|988.1|990|988|990.3|988.3|989.6|987.6|348
1687525800000|2023-06-23 13:10:00|989.9|987.9|990|988|990.2|988.2|989.8|987.8|421
1687526100000|2023-06-23 13:15:00|989.9|987.9|989.6|987.6|990.1|988.1|989.6|987.6|253
1687526400000|2023-06-23 13:20:00|989.7|987.7|989.4|987.4|989.8|987.8|989.4|987.4|586
1687526700000|2023-06-23 13:25:00|989.5|987.5|989.8|987.8|989.9|987.9|989.4|987.4|379
1687527000000|2023-06-23 13:30:00|989.1|988.6|988.6|988.1|989.2|988.7|987.6|987.1|4566
1687527300000|2023-06-23 13:35:00|988.5|988|987.4|986.9|988.6|988.1|987|986.5|1406
1687527600000|2023-06-23 13:40:00|987.5|987|987|986.5|987.9|987.4|986.7|986.2|1327
1687527900000|2023-06-23 13:45:00|987.1|986.6|985.6|985.1|987.8|987.3|985.5|985|2109
1687528200000|2023-06-23 13:50:00|985.7|985.2|985.6|985.1|986.2|985.7|984.9|984.4|1708
1687528500000|2023-06-23 13:55:00|985.5|985|985.6|985.1|986.1|985.6|985|984.5|2116
1687528800000|2023-06-23 14:00:00|985.7|985.2|986.4|985.9|986.4|985.9|985|984.5|2076
1687529100000|2023-06-23 14:05:00|986.5|986|987.6|987.1|987.6|987.1|986.4|985.9|1500
1687529400000|2023-06-23 14:10:00|987.7|987.2|986.7|986.2|987.9|987.4|986.7|986.2|796
1687529700000|2023-06-23 14:15:00|986.6|986.1|986.9|986.4|987.4|986.9|986.5|986|488
1687530000000|2023-06-23 14:20:00|986.8|986.3|986.8|986.3|986.8|986.3|985.9|985.4|1096
1687530300000|2023-06-23 14:25:00|986.7|986.2|987.2|986.7|987.2|986.7|986.2|985.7|1188
1687530600000|2023-06-23 14:30:00|987.3|986.8|987.2|986.7|987.7|987.2|986.8|986.3|1420
1687530900000|2023-06-23 14:35:00|987.1|986.6|988|987.5|988|987.5|987|986.5|519
1687531200000|2023-06-23 14:40:00|987.9|987.4|987.6|987.1|988.2|987.7|987.3|986.8|914
1687531500000|2023-06-23 14:45:00|987.7|987.2|987.2|986.7|987.8|987.3|986.8|986.3|598
1687531800000|2023-06-23 14:50:00|987.1|986.6|987|986.5|987.7|987.2|986.8|986.3|548
1687532100000|2023-06-23 14:55:00|987.1|986.6|986.9|986.4|987.1|986.6|986.4|985.9|988
1687532400000|2023-06-23 15:00:00|986.8|986.3|987.1|986.6|987.3|986.8|986.5|986|841
1687532700000|2023-06-23 15:05:00|987|986.5|986.5|986|987.2|986.7|986.4|985.9|727
1687533000000|2023-06-23 15:10:00|986.4|985.9|986.3|985.8|986.5|986|986.1|985.6|680
1687533300000|2023-06-23 15:15:00|986.2|985.7|986|985.5|986.4|985.9|985.9|985.4|423
1687533600000|2023-06-23 15:20:00|985.9|985.4|986.2|985.7|986.4|985.9|985.9|985.4|508
1687533900000|2023-06-23 15:25:00|986.3|985.8|986.4|985.9|986.5|986|986.1|985.6|984
1687534200000|2023-06-23 15:30:00|986.3|985.8|986.6|986.1|986.6|986.1|986.1|985.6|780
1687534500000|2023-06-23 15:35:00|986.7|986.2|987.1|986.6|987.3|986.8|986.7|986.2|749
1687534800000|2023-06-23 15:40:00|987.2|986.7|987.6|987.1|987.8|987.3|987.2|986.7|416
1687535100000|2023-06-23 15:45:00|987.7|987.2|986.9|986.4|987.8|987.3|986.9|986.4|381
1687535400000|2023-06-23 15:50:00|986.8|986.3|986.4|985.9|986.8|986.3|986.3|985.8|755
1687535700000|2023-06-23 15:55:00|986.3|985.8|986.5|986|986.5|986|986.2|985.7|802
1687536000000|2023-06-23 16:00:00|986.6|986.1|986.2|985.7|986.7|986.2|986.2|985.7|657
1687536300000|2023-06-23 16:05:00|986.1|985.6|986.4|985.9|986.6|986.1|986.1|985.6|282
1687536600000|2023-06-23 16:10:00|986.3|985.8|986.4|985.9|986.4|985.9|986|985.5|642
1687536900000|2023-06-23 16:15:00|986.5|986|987|986.5|987.1|986.6|986.5|986|389
1687537200000|2023-06-23 16:20:00|986.9|986.4|987|986.5|987.2|986.7|986.8|986.3|264
1687537500000|2023-06-23 16:25:00|987.1|986.6|987.5|987|987.5|987|987.1|986.6|399
1687537800000|2023-06-23 16:30:00|987.6|987.1|987.8|987.3|988|987.5|987.4|986.9|647
1687538100000|2023-06-23 16:35:00|987.7|987.2|987.8|987.3|987.8|987.3|987.5|987|152
1687538400000|2023-06-23 16:40:00|987.7|987.2|987.9|987.4|988.1|987.6|987.6|987.1|200
1687538700000|2023-06-23 16:45:00|988|987.5|987.9|987.4|988|987.5|987.6|987.1|333
1687539000000|2023-06-23 16:50:00|988|987.5|987.5|987|988.1|987.6|987.5|987|369
1687539300000|2023-06-23 16:55:00|987.6|987.1|987.4|986.9|987.6|987.1|987.4|986.9|202
1687539600000|2023-06-23 17:00:00|987.5|987|987.3|986.8|987.6|987.1|987.1|986.6|409
1687539900000|2023-06-23 17:05:00|987.2|986.7|987.7|987.2|987.7|987.2|986.9|986.4|220
1687540200000|2023-06-23 17:10:00|987.8|987.3|988.5|988|988.5|988|987.8|987.3|620
1687540500000|2023-06-23 17:15:00|988.4|987.9|988.4|987.9|988.6|988.1|988.3|987.8|263
1687540800000|2023-06-23 17:20:00|988.5|988|988.6|988.1|988.7|988.2|988.4|987.9|457
1687541100000|2023-06-23 17:25:00|988.7|988.2|988.3|987.8|988.7|988.2|988.2|987.7|196
1687541400000|2023-06-23 17:30:00|988.2|987.7|988.1|987.6|988.4|987.9|988.1|987.6|153
1687541700000|2023-06-23 17:35:00|988.2|987.7|988.3|987.8|988.4|987.9|988.2|987.7|211
1687542000000|2023-06-23 17:40:00|988.4|987.9|988.3|987.8|988.5|988|988.1|987.6|293
1687542300000|2023-06-23 17:45:00|988.2|987.7|988.3|987.8|988.4|987.9|988.1|987.6|213
1687542600000|2023-06-23 17:50:00|988.2|987.7|988.2|987.7|988.4|987.9|988.1|987.6|264
1687542900000|2023-06-23 17:55:00|988.3|987.8|988.6|988.1|988.6|988.1|988.2|987.7|196
1687543200000|2023-06-23 18:00:00|988.5|988|988.1|987.6|988.5|988|988.1|987.6|545
1687543500000|2023-06-23 18:05:00|988.2|987.7|988|987.5|988.2|987.7|987.9|987.4|274
1687543800000|2023-06-23 18:10:00|987.9|987.4|988.2|987.7|988.2|987.7|987.6|987.1|263
1687544100000|2023-06-23 18:15:00|988.1|987.6|987.9|987.4|988.3|987.8|987.9|987.4|244
1687544400000|2023-06-23 18:20:00|988|987.5|988.2|987.7|988.4|987.9|988|987.5|196
1687544700000|2023-06-23 18:25:00|988.3|987.8|987.6|987.1|988.3|987.8|987.6|987.1|231
1687545000000|2023-06-23 18:30:00|987.7|987.2|987.6|987.1|987.7|987.2|987.5|987|453
1687545300000|2023-06-23 18:35:00|987.5|987|987.3|986.8|987.5|987|987.2|986.7|274
1687545600000|2023-06-23 18:40:00|987.2|986.7|987.3|986.8|987.4|986.9|987.1|986.6|288
1687545900000|2023-06-23 18:45:00|987.2|986.7|986.8|986.3|987.2|986.7|986.6|986.1|358
1687546200000|2023-06-23 18:50:00|986.9|986.4|987.1|986.6|987.1|986.6|986.8|986.3|173
1687546500000|2023-06-23 18:55:00|987.2|986.7|987|986.5|987.4|986.9|987|986.5|207
1687546800000|2023-06-23 19:00:00|986.9|986.4|986.9|986.4|987|986.5|986.5|986|523
1687547100000|2023-06-23 19:05:00|986.8|986.3|987.1|986.6|987.1|986.6|986.8|986.3|168
1687547400000|2023-06-23 19:10:00|987|986.5|987.1|986.6|987.3|986.8|987|986.5|245
1687547700000|2023-06-23 19:15:00|987|986.5|987.2|986.7|987.3|986.8|986.8|986.3|528
1687548000000|2023-06-23 19:20:00|987.1|986.6|986.7|986.2|987.3|986.8|986.6|986.1|532
1687548300000|2023-06-23 19:25:00|986.8|986.3|986.9|986.4|987|986.5|986.6|986.1|442
1687548600000|2023-06-23 19:30:00|987|986.5|987.4|986.9|987.6|987.1|987|986.5|703
1687548900000|2023-06-23 19:35:00|987.3|986.8|987.2|986.7|987.4|986.9|987.1|986.6|329
1687549200000|2023-06-23 19:40:00|987.1|986.6|987.3|986.8|987.3|986.8|987|986.5|731
1687549500000|2023-06-23 19:45:00|987.4|986.9|987.4|986.9|987.5|987|987.3|986.8|1380
1687549800000|2023-06-23 19:50:00|987.2|986.7|987.7|987.2|988.2|987.7|987|986.5|3214
1687550100000|2023-06-23 19:55:00|987.8|987.3|988.5|988|988.6|988.1|987.7|987.2|15259
1687550400000|2023-06-23 20:00:00|988.8|986.8|988.6|986.6|988.8|986.8|988|986|1814
1687550700000|2023-06-23 20:05:00|988.5|986.5|988.2|986.2|988.5|986.5|988|986|389
1687551000000|2023-06-23 20:10:00|988.1|986.1|988.2|986.2|988.2|986.2|987.9|985.9|62
1687551300000|2023-06-23 20:15:00|988.3|986.3|988.1|986.1|988.5|986.5|988.1|986.1|274
1687551600000|2023-06-23 20:20:00|988|986|988.1|986.1|988.2|986.2|988|986|100
1687551900000|2023-06-23 20:25:00|988|986|987.9|985.9|988|986|987.9|985.9|35
1687552200000|2023-06-23 20:30:00|988|986|988.1|986.1|988.1|986.1|987.9|985.9|27
1687552500000|2023-06-23 20:35:00|988|986|987.9|985.9|988|986|987.9|985.9|28
1687552800000|2023-06-23 20:40:00|988|986|987.9|985.9|988|986|987.9|985.9|22
1687553100000|2023-06-23 20:45:00|988|986|988.5|986.5|988.6|986.6|988|986|98
1687553400000|2023-06-23 20:50:00|988.4|986.4|988.3|986.3|988.5|986.5|988.3|986.3|24
1687553700000|2023-06-23 20:55:00|988.4|986.4|988.3|986.3|988.7|986.7|988|986|81
1687730700000|2023-06-25 22:05:00|988.8|986.8|990.8|988.8|990.8|988.8|988.8|986.8|33
1687731000000|2023-06-25 22:10:00|990.7|988.7|990.5|988.5|990.8|988.8|990.3|988.3|20
1687732500000|2023-06-25 22:35:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|11
1687733400000|2023-06-25 22:50:00|991.6|989.6|991.6|989.6|991.6|989.6|991.6|989.6|1
1687734300000|2023-06-25 23:05:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|7
1687734600000|2023-06-25 23:10:00|992.1|990.1|992.2|990.2|992.2|990.2|992.1|990.1|6
1687734900000|2023-06-25 23:15:00|991.3|989.3|991.3|989.3|991.3|989.3|991.3|989.3|9
1687735200000|2023-06-25 23:20:00|991.9|989.9|991.9|989.9|991.9|989.9|991.9|989.9|1
1687735500000|2023-06-25 23:25:00|991.8|989.8|991.9|989.9|991.9|989.9|991.8|989.8|5
1687735800000|2023-06-25 23:30:00|||||||||1
1687736100000|2023-06-25 23:35:00|991.2|989.2|991.1|989.1|991.2|989.2|991.1|989.1|22
1687736400000|2023-06-25 23:40:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|1
1687736700000|2023-06-25 23:45:00|991.4|989.4|990.8|988.8|991.4|989.4|990.7|988.7|20
1687737000000|2023-06-25 23:50:00|991.2|989.2|991|989|991.2|989.2|990.8|988.8|5
1687737300000|2023-06-25 23:55:00|991.7|989.7|991.8|989.8|991.8|989.8|991.7|989.7|3
1687737600000|2023-06-26 00:00:00|991.2|989.2|990.2|988.2|991.2|989.2|990.2|988.2|22
1687737900000|2023-06-26 00:05:00|989.9|987.9|990|988|990.2|988.2|989.6|987.6|36
1687738200000|2023-06-26 00:10:00|990.3|988.3|990.2|988.2|990.3|988.3|990.1|988.1|4
1687738500000|2023-06-26 00:15:00|990.6|988.6|990.2|988.2|991|989|990.2|988.2|35
1687738800000|2023-06-26 00:20:00|990.1|988.1|990.4|988.4|990.4|988.4|990|988|22
1687739100000|2023-06-26 00:25:00|990.3|988.3|990.4|988.4|990.4|988.4|990.3|988.3|5
1687739400000|2023-06-26 00:30:00|990.2|988.2|990.5|988.5|990.7|988.7|989.9|987.9|15
1687739700000|2023-06-26 00:35:00|990.6|988.6|990.7|988.7|990.7|988.7|990.4|988.4|4
1687740000000|2023-06-26 00:40:00|990.6|988.6|990.5|988.5|990.6|988.6|990.5|988.5|13
1687740300000|2023-06-26 00:45:00|990.7|988.7|990.8|988.8|991.5|989.5|990.7|988.7|32
1687740600000|2023-06-26 00:50:00|991|989|990.9|988.9|991.2|989.2|990.9|988.9|29
1687740900000|2023-06-26 00:55:00|991.5|989.5|991.6|989.6|991.8|989.8|991.3|989.3|16
1687741200000|2023-06-26 01:00:00|991.8|989.8|990.9|988.9|991.9|989.9|990.5|988.5|39
1687741500000|2023-06-26 01:05:00|990.1|988.1|990.4|988.4|990.4|988.4|989.8|987.8|22
1687741800000|2023-06-26 01:10:00|990.8|988.8|989.9|987.9|990.9|988.9|989.9|987.9|33
1687742100000|2023-06-26 01:15:00|990.9|988.9|992.9|990.9|993.3|991.3|990.8|988.8|134
1687742400000|2023-06-26 01:20:00|993.1|991.1|993.7|991.7|993.8|991.8|992.5|990.5|90
1687742700000|2023-06-26 01:25:00|993.4|991.4|992.7|990.7|993.4|991.4|992.6|990.6|47
1687743000000|2023-06-26 01:30:00|992.6|990.6|994.7|992.7|994.7|992.7|992.3|990.3|84
1687743300000|2023-06-26 01:35:00|994.6|992.6|996.7|994.7|997|995|994|992|104
1687743600000|2023-06-26 01:40:00|996.4|994.4|996.5|994.5|996.6|994.6|995.3|993.3|33
1687743900000|2023-06-26 01:45:00|996.3|994.3|995.3|993.3|996.7|994.7|995.3|993.3|28
1687744200000|2023-06-26 01:50:00|994.6|992.6|994.4|992.4|994.7|992.7|994.2|992.2|34
1687744500000|2023-06-26 01:55:00|993.5|991.5|993.2|991.2|993.5|991.5|993.2|991.2|15
1687744800000|2023-06-26 02:00:00|993|991|994.4|992.4|994.5|992.5|993|991|14
1687745100000|2023-06-26 02:05:00|994.3|992.3|993.2|991.2|994.3|992.3|993.2|991.2|7
1687745700000|2023-06-26 02:15:00|993.9|991.9|994.1|992.1|994.1|992.1|993.9|991.9|3
1687746000000|2023-06-26 02:20:00|993.3|991.3|993.3|991.3|993.3|991.3|993.3|991.3|1
1687746300000|2023-06-26 02:25:00|993.7|991.7|993.5|991.5|993.7|991.7|993|991|16
1687746600000|2023-06-26 02:30:00|993.2|991.2|993.1|991.1|993.2|991.2|993.1|991.1|13
1687746900000|2023-06-26 02:35:00|993.7|991.7|993.1|991.1|993.7|991.7|993.1|991.1|12
1687747200000|2023-06-26 02:40:00|992.9|990.9|992.4|990.4|992.9|990.9|992.4|990.4|3
1687747500000|2023-06-26 02:45:00|992.6|990.6|993|991|993|991|992.6|990.6|3
1687747800000|2023-06-26 02:50:00|993.4|991.4|993.8|991.8|993.9|991.9|993.4|991.4|10
1687748100000|2023-06-26 02:55:00|993.7|991.7|993.5|991.5|993.8|991.8|993.5|991.5|14
1687748400000|2023-06-26 03:00:00|993.6|991.6|993.7|991.7|993.7|991.7|993.6|991.6|9
1687748700000|2023-06-26 03:05:00|993.9|991.9|995.1|993.1|995.1|993.1|993.9|991.9|180
1687749000000|2023-06-26 03:10:00|995.8|993.8|995.5|993.5|995.8|993.8|995.5|993.5|16
1687749300000|2023-06-26 03:15:00|996.1|994.1|996.3|994.3|996.3|994.3|996.1|994.1|9
1687749600000|2023-06-26 03:20:00|995.7|993.7|996.7|994.7|996.7|994.7|995.7|993.7|8
1687749900000|2023-06-26 03:25:00|996.6|994.6|995.8|993.8|996.7|994.7|995.8|993.8|7
1687750200000|2023-06-26 03:30:00|996|994|995.3|993.3|996|994|995.2|993.2|11
1687750500000|2023-06-26 03:35:00|995.6|993.6|995|993|995.6|993.6|995|993|17
1687750800000|2023-06-26 03:40:00|995.1|993.1|994.5|992.5|995.1|993.1|994.5|992.5|54
1687751100000|2023-06-26 03:45:00|994.4|992.4|995.3|993.3|995.3|993.3|994.4|992.4|62
1687751400000|2023-06-26 03:50:00|995.4|993.4|995.5|993.5|995.6|993.6|995.4|993.4|8
1687751700000|2023-06-26 03:55:00|995.4|993.4|995.5|993.5|995.5|993.5|995.4|993.4|5
1687752000000|2023-06-26 04:00:00|995.6|993.6|995.6|993.6|995.8|993.8|995.6|993.6|19
1687752300000|2023-06-26 04:05:00|995.7|993.7|995.9|993.9|995.9|993.9|995.6|993.6|9
1687752600000|2023-06-26 04:10:00|995.7|993.7|996.1|994.1|996.1|994.1|995.7|993.7|71
1687752900000|2023-06-26 04:15:00|995.9|993.9|995.8|993.8|995.9|993.9|995.7|993.7|19
1687753200000|2023-06-26 04:20:00|995.7|993.7|995.5|993.5|995.7|993.7|995.5|993.5|5
1687753500000|2023-06-26 04:25:00|995.4|993.4|995.3|993.3|995.4|993.4|995.3|993.3|10
1687753800000|2023-06-26 04:30:00|995.2|993.2|995.3|993.3|995.3|993.3|994.9|992.9|54
1687754100000|2023-06-26 04:35:00|995.2|993.2|995.5|993.5|995.5|993.5|995.2|993.2|7
1687754400000|2023-06-26 04:40:00|995.4|993.4|995.2|993.2|995.4|993.4|995.2|993.2|15
1687754700000|2023-06-26 04:45:00|||||||||1
1687755000000|2023-06-26 04:50:00|995.3|993.3|995.3|993.3|995.3|993.3|995.3|993.3|8
1687755300000|2023-06-26 04:55:00|995.4|993.4|995.4|993.4|995.4|993.4|995.4|993.4|2
1687755600000|2023-06-26 05:00:00|995.3|993.3|995.1|993.1|995.3|993.3|994.2|992.2|547
1687755900000|2023-06-26 05:05:00|995|993|994.9|992.9|995.4|993.4|994.9|992.9|133
1687756200000|2023-06-26 05:10:00|994.8|992.8|994.2|992.2|995.1|993.1|994|992|55
1687756500000|2023-06-26 05:15:00|994.3|992.3|994.5|992.5|994.5|992.5|994.3|992.3|6
1687756800000|2023-06-26 05:20:00|994.4|992.4|993.7|991.7|994.8|992.8|993.7|991.7|43
1687757100000|2023-06-26 05:25:00|993.6|991.6|994.2|992.2|994.3|992.3|993.6|991.6|23
1687757400000|2023-06-26 05:30:00|994.1|992.1|995|993|995|993|994|992|53
1687757700000|2023-06-26 05:35:00|994.9|992.9|994.1|992.1|994.9|992.9|994.1|992.1|40
1687758000000|2023-06-26 05:40:00|993.7|991.7|994.1|992.1|994.4|992.4|993.7|991.7|28
1687758300000|2023-06-26 05:45:00|993.9|991.9|994.4|992.4|994.6|992.6|993.9|991.9|25
1687758600000|2023-06-26 05:50:00|994.2|992.2|994.4|992.4|994.6|992.6|994.2|992.2|25
1687758900000|2023-06-26 05:55:00|994.3|992.3|993.6|991.6|994.5|992.5|993.6|991.6|45
1687759200000|2023-06-26 06:00:00|993.5|991.5|993.1|991.1|993.5|991.5|992.8|990.8|138
1687759500000|2023-06-26 06:05:00|993|991|993.1|991.1|993.1|991.1|992.6|990.6|79
1687759800000|2023-06-26 06:10:00|992.9|990.9|992.5|990.5|993.2|991.2|992.5|990.5|137
1687760100000|2023-06-26 06:15:00|992.4|990.4|992.6|990.6|992.7|990.7|992.1|990.1|86
1687760400000|2023-06-26 06:20:00|992.3|990.3|993.1|991.1|993.1|991.1|992.2|990.2|62
1687760700000|2023-06-26 06:25:00|993|991|992.7|990.7|993.3|991.3|992.7|990.7|61
1687761000000|2023-06-26 06:30:00|992.5|990.5|993|991|993.3|991.3|992.5|990.5|89
1687761300000|2023-06-26 06:35:00|992.9|990.9|993|991|993.3|991.3|992.9|990.9|46
1687761600000|2023-06-26 06:40:00|992.9|990.9|993|991|993|991|992.6|990.6|34
1687761900000|2023-06-26 06:45:00|993.1|991.1|993.1|991.1|993.6|991.6|993|991|89
1687762200000|2023-06-26 06:50:00|993|991|993|991|993.2|991.2|993|991|26
1687762500000|2023-06-26 06:55:00|992.8|990.8|993.2|991.2|993.4|991.4|992.8|990.8|84
1687762800000|2023-06-26 07:00:00|993.3|991.3|992.3|990.3|993.4|991.4|992.2|990.2|361
1687763100000|2023-06-26 07:05:00|991.8|989.8|992|990|992|990|991|989|405
1687763400000|2023-06-26 07:10:00|992.1|990.1|991.5|989.5|992.4|990.4|991.4|989.4|478
1687763700000|2023-06-26 07:15:00|991.6|989.6|991.4|989.4|992|990|991.3|989.3|182
1687764000000|2023-06-26 07:20:00|991.5|989.5|991.7|989.7|991.9|989.9|991.5|989.5|144
1687764300000|2023-06-26 07:25:00|991.8|989.8|991.4|989.4|991.8|989.8|991.1|989.1|285
1687764600000|2023-06-26 07:30:00|991.3|989.3|990.4|988.4|991.4|989.4|990.1|988.1|372
1687764900000|2023-06-26 07:35:00|990.5|988.5|990.1|988.1|990.6|988.6|989.7|987.7|506
1687765200000|2023-06-26 07:40:00|990.2|988.2|990.9|988.9|990.9|988.9|990.2|988.2|327
1687765500000|2023-06-26 07:45:00|990.8|988.8|991.5|989.5|991.6|989.6|990.7|988.7|323
1687765800000|2023-06-26 07:50:00|991.6|989.6|991.9|989.9|992.3|990.3|991.6|989.6|281
1687766100000|2023-06-26 07:55:00|991.8|989.8|991.7|989.7|992.1|990.1|991.6|989.6|254
1687766400000|2023-06-26 08:00:00|991.6|989.6|990.9|988.9|991.6|989.6|990.7|988.7|316
1687766700000|2023-06-26 08:05:00|991|989|990.5|988.5|991.1|989.1|990.3|988.3|521
1687767000000|2023-06-26 08:10:00|990.6|988.6|990.9|988.9|991.2|989.2|990.5|988.5|176
1687767300000|2023-06-26 08:15:00|991|989|990.5|988.5|991.2|989.2|990.4|988.4|478
1687767600000|2023-06-26 08:20:00|990.6|988.6|990.7|988.7|991|989|990.4|988.4|224
1687767900000|2023-06-26 08:25:00|990.6|988.6|990.8|988.8|990.8|988.8|990.3|988.3|138
1687768200000|2023-06-26 08:30:00|990.6|988.6|991.2|989.2|991.2|989.2|990.3|988.3|590
1687768500000|2023-06-26 08:35:00|991.1|989.1|991.8|989.8|991.9|989.9|990.9|988.9|324
1687768800000|2023-06-26 08:40:00|991.7|989.7|991.1|989.1|991.9|989.9|991|989|215
1687769100000|2023-06-26 08:45:00|991|989|990.9|988.9|991.5|989.5|990.8|988.8|626
1687769400000|2023-06-26 08:50:00|990.8|988.8|991.1|989.1|991.1|989.1|990.7|988.7|190
1687769700000|2023-06-26 08:55:00|991|989|991.1|989.1|991.2|989.2|991|989|199
1687770000000|2023-06-26 09:00:00|991|989|991.4|989.4|991.4|989.4|990.9|988.9|204
1687770300000|2023-06-26 09:05:00|991.5|989.5|991.5|989.5|991.8|989.8|991.4|989.4|122
1687770600000|2023-06-26 09:10:00|991.6|989.6|991.6|989.6|991.9|989.9|991.5|989.5|93
1687770900000|2023-06-26 09:15:00|991.7|989.7|992|990|992.1|990.1|991.6|989.6|267
1687771200000|2023-06-26 09:20:00|991.9|989.9|991.6|989.6|992|990|991.6|989.6|104
1687771500000|2023-06-26 09:25:00|991.7|989.7|991.7|989.7|991.8|989.8|991.5|989.5|156
1687771800000|2023-06-26 09:30:00|991.8|989.8|992.1|990.1|992.1|990.1|991.8|989.8|75
1687772100000|2023-06-26 09:35:00|992|990|992.5|990.5|992.6|990.6|992|990|208
1687772400000|2023-06-26 09:40:00|992.6|990.6|992.6|990.6|992.8|990.8|992.4|990.4|331
1687772700000|2023-06-26 09:45:00|992.5|990.5|992.2|990.2|992.7|990.7|992.2|990.2|314
1687773000000|2023-06-26 09:50:00|992.4|990.4|992.3|990.3|992.7|990.7|992.1|990.1|301
1687773300000|2023-06-26 09:55:00|992.2|990.2|992.6|990.6|992.7|990.7|992.1|990.1|208
1687773600000|2023-06-26 10:00:00|992.5|990.5|992.1|990.1|992.5|990.5|992|990|221
1687773900000|2023-06-26 10:05:00|992|990|992.3|990.3|992.3|990.3|992|990|173
1687774200000|2023-06-26 10:10:00|992.2|990.2|992.2|990.2|992.4|990.4|992.1|990.1|85
1687774500000|2023-06-26 10:15:00|992.1|990.1|992.1|990.1|992.2|990.2|992.1|990.1|113
1687774800000|2023-06-26 10:20:00|992.2|990.2|992|990|992.2|990.2|992|990|101
1687775100000|2023-06-26 10:25:00|992.1|990.1|992.1|990.1|992.3|990.3|992|990|76
1687775400000|2023-06-26 10:30:00|992|990|992|990|992.3|990.3|992|990|123
1687775700000|2023-06-26 10:35:00|992.1|990.1|992.4|990.4|992.5|990.5|992.1|990.1|169
1687776000000|2023-06-26 10:40:00|992.5|990.5|992.8|990.8|992.8|990.8|992.4|990.4|262
1687776300000|2023-06-26 10:45:00|992.7|990.7|992.7|990.7|992.8|990.8|992.6|990.6|183
1687776600000|2023-06-26 10:50:00|992.8|990.8|992.9|990.9|992.9|990.9|992.8|990.8|183
1687776900000|2023-06-26 10:55:00|992.8|990.8|992.6|990.6|992.9|990.9|992.6|990.6|188
1687777200000|2023-06-26 11:00:00|992.5|990.5|992.8|990.8|992.8|990.8|992.5|990.5|146
1687777500000|2023-06-26 11:05:00|992.7|990.7|992.9|990.9|992.9|990.9|992.5|990.5|78
1687777800000|2023-06-26 11:10:00|992.7|990.7|992.8|990.8|992.8|990.8|992.6|990.6|56
1687778100000|2023-06-26 11:15:00|992.7|990.7|992.8|990.8|992.8|990.8|992.7|990.7|31
1687778400000|2023-06-26 11:20:00|992.9|990.9|992.9|990.9|993|991|992.6|990.6|51
1687778700000|2023-06-26 11:25:00|992.8|990.8|993|991|993.1|991.1|992.7|990.7|89
1687779000000|2023-06-26 11:30:00|993.1|991.1|992.8|990.8|993.1|991.1|992.7|990.7|91
1687779300000|2023-06-26 11:35:00|992.9|990.9|993|991|993.1|991.1|992.9|990.9|77
1687779600000|2023-06-26 11:40:00|993.1|991.1|993.1|991.1|993.1|991.1|993|991|61
1687779900000|2023-06-26 11:45:00|993|991|993.5|991.5|993.5|991.5|993|991|100
1687780200000|2023-06-26 11:50:00|993.4|991.4|993.5|991.5|993.5|991.5|993.4|991.4|97
1687780500000|2023-06-26 11:55:00|993.4|991.4|993.4|991.4|993.6|991.6|993.3|991.3|70
1687780800000|2023-06-26 12:00:00|993.5|991.5|993.2|991.2|993.5|991.5|993|991|239
1687781100000|2023-06-26 12:05:00|993.1|991.1|993|991|993.2|991.2|992.9|990.9|81
1687781400000|2023-06-26 12:10:00|993.1|991.1|993.2|991.2|993.3|991.3|993|991|227
1687781700000|2023-06-26 12:15:00|993.3|991.3|993.4|991.4|993.4|991.4|993.3|991.3|110
1687782000000|2023-06-26 12:20:00|993.3|991.3|993.5|991.5|993.7|991.7|993.3|991.3|397
1687782300000|2023-06-26 12:25:00|993.6|991.6|993.6|991.6|993.7|991.7|993.5|991.5|91
1687782600000|2023-06-26 12:30:00|993.7|991.7|993.7|991.7|993.8|991.8|993.5|991.5|130
1687782900000|2023-06-26 12:35:00|993.6|991.6|993.9|991.9|993.9|991.9|993.5|991.5|61
1687783200000|2023-06-26 12:40:00|993.8|991.8|993.8|991.8|994|992|993.7|991.7|185
1687783500000|2023-06-26 12:45:00|993.7|991.7|993.9|991.9|993.9|991.9|993.7|991.7|173
1687783800000|2023-06-26 12:50:00|993.8|991.8|993.8|991.8|993.8|991.8|993.7|991.7|137
1687784100000|2023-06-26 12:55:00|993.7|991.7|993.7|991.7|994|992|993.7|991.7|155
1687784400000|2023-06-26 13:00:00|993.8|991.8|993.8|991.8|993.8|991.8|993.6|991.6|169
1687784700000|2023-06-26 13:05:00|993.7|991.7|993.6|991.6|993.8|991.8|993.5|991.5|336
1687785000000|2023-06-26 13:10:00|993.7|991.7|993.6|991.6|993.7|991.7|993.5|991.5|317
1687785300000|2023-06-26 13:15:00|993.7|991.7|993.2|991.2|993.7|991.7|993.1|991.1|286
1687785600000|2023-06-26 13:20:00|993.3|991.3|993.7|991.7|993.7|991.7|993.2|991.2|228
1687785900000|2023-06-26 13:25:00|993.6|991.6|992.9|990.9|993.6|991.6|992.8|990.8|228
1687786200000|2023-06-26 13:30:00|992.2|991.7|993.3|992.8|993.3|992.8|991.8|991.3|2803
1687786500000|2023-06-26 13:35:00|993.2|992.7|994.7|994.2|994.8|994.3|993.2|992.7|2789
1687786800000|2023-06-26 13:40:00|994.8|994.3|995|994.5|995.2|994.7|994.2|993.7|2805
1687787100000|2023-06-26 13:45:00|994.9|994.4|994.8|994.3|995.6|995.1|994.7|994.2|1552
1687787400000|2023-06-26 13:50:00|994.9|994.4|995.7|995.2|996|995.5|994.5|994|1469
1687787700000|2023-06-26 13:55:00|995.6|995.1|994.7|994.2|995.6|995.1|994.7|994.2|1586
1687788000000|2023-06-26 14:00:00|994.8|994.3|994.3|993.8|994.9|994.4|994.2|993.7|1201
1687788300000|2023-06-26 14:05:00|994.4|993.9|994.4|993.9|995.3|994.8|994.3|993.8|1372
1687788600000|2023-06-26 14:10:00|994.3|993.8|994.1|993.6|994.3|993.8|993.5|993|1932
1687788900000|2023-06-26 14:15:00|994|993.5|993.7|993.2|994.6|994.1|993.7|993.2|761
1687789200000|2023-06-26 14:20:00|993.6|993.1|993.6|993.1|993.8|993.3|993.4|992.9|597
1687789500000|2023-06-26 14:25:00|993.7|993.2|992.9|992.4|993.7|993.2|992.7|992.2|823
1687789800000|2023-06-26 14:30:00|992.8|992.3|992.3|991.8|993|992.5|991.8|991.3|1241
1687790100000|2023-06-26 14:35:00|992.4|991.9|991.9|991.4|992.5|992|991.8|991.3|877
1687790400000|2023-06-26 14:40:00|991.8|991.3|991.9|991.4|992.1|991.6|991.2|990.7|1265
1687790700000|2023-06-26 14:45:00|991.8|991.3|992.4|991.9|992.5|992|991.7|991.2|652
1687791000000|2023-06-26 14:50:00|992.5|992|992.6|992.1|993|992.5|992.2|991.7|931
1687791300000|2023-06-26 14:55:00|992.5|992|992.5|992|992.6|992.1|992|991.5|717
1687791600000|2023-06-26 15:00:00|992.6|992.1|992.5|992|992.8|992.3|992.3|991.8|1102
1687791900000|2023-06-26 15:05:00|992.4|991.9|992.4|991.9|993|992.5|992|991.5|1149
1687792200000|2023-06-26 15:10:00|992.2|991.7|992.1|991.6|992.5|992|992|991.5|335
1687792500000|2023-06-26 15:15:00|992.2|991.7|991.8|991.3|992.4|991.9|991.6|991.1|789
1687792800000|2023-06-26 15:20:00|991.9|991.4|991.2|990.7|991.9|991.4|991.1|990.6|1037
1687793100000|2023-06-26 15:25:00|991.3|990.8|991.1|990.6|991.8|991.3|991.1|990.6|1565
1687793400000|2023-06-26 15:30:00|991.2|990.7|991.8|991.3|991.9|991.4|991.1|990.6|1225
1687793700000|2023-06-26 15:35:00|991.9|991.4|992|991.5|992.4|991.9|991.9|991.4|388
1687794000000|2023-06-26 15:40:00|992.1|991.6|991.7|991.2|992.2|991.7|991.4|990.9|364
1687794300000|2023-06-26 15:45:00|991.6|991.1|992.2|991.7|992.4|991.9|991.6|991.1|386
1687794600000|2023-06-26 15:50:00|992.3|991.8|992.5|992|992.6|992.1|992.2|991.7|359
1687794900000|2023-06-26 15:55:00|992.4|991.9|992.5|992|992.5|992|992.1|991.6|253
1687795200000|2023-06-26 16:00:00|992.4|991.9|992|991.5|992.5|992|992|991.5|226
1687795500000|2023-06-26 16:05:00|991.9|991.4|991.4|990.9|991.9|991.4|991.4|990.9|564
1687795800000|2023-06-26 16:10:00|991.3|990.8|991.6|991.1|991.6|991.1|991|990.5|212
1687796100000|2023-06-26 16:15:00|991.5|991|991.5|991|992.1|991.6|991.5|991|275
1687796400000|2023-06-26 16:20:00|991.6|991.1|991.8|991.3|991.8|991.3|991.2|990.7|185
1687796700000|2023-06-26 16:25:00|991.7|991.2|991.4|990.9|991.8|991.3|991.4|990.9|233
1687797000000|2023-06-26 16:30:00|991.3|990.8|991.2|990.7|991.4|990.9|990.9|990.4|264
1687797300000|2023-06-26 16:35:00|991.3|990.8|991.1|990.6|991.4|990.9|990.9|990.4|311
1687797600000|2023-06-26 16:40:00|991|990.5|991|990.5|991|990.5|990.7|990.2|327
1687797900000|2023-06-26 16:45:00|991.1|990.6|991.7|991.2|991.7|991.2|991.1|990.6|822
1687798200000|2023-06-26 16:50:00|991.8|991.3|992.8|992.3|992.8|992.3|991.8|991.3|933
1687798500000|2023-06-26 16:55:00|992.7|992.2|993|992.5|993.5|993|992.7|992.2|1753
1687798800000|2023-06-26 17:00:00|993.1|992.6|992.9|992.4|993.1|992.6|992.8|992.3|235
1687799100000|2023-06-26 17:05:00|993|992.5|993.1|992.6|993.1|992.6|992.7|992.2|223
1687799400000|2023-06-26 17:10:00|993|992.5|992.8|992.3|993|992.5|992.6|992.1|136
1687799700000|2023-06-26 17:15:00|992.9|992.4|992.8|992.3|992.9|992.4|992.8|992.3|123
1687800000000|2023-06-26 17:20:00|992.7|992.2|992.5|992|992.9|992.4|992.5|992|335
1687800300000|2023-06-26 17:25:00|992.4|991.9|992.9|992.4|993|992.5|992.4|991.9|329
1687800600000|2023-06-26 17:30:00|993|992.5|992.5|992|993|992.5|992.4|991.9|138
1687800900000|2023-06-26 17:35:00|992.6|992.1|992.8|992.3|992.8|992.3|992.4|991.9|186
1687801200000|2023-06-26 17:40:00|992.7|992.2|992.6|992.1|992.9|992.4|992.6|992.1|104
1687801500000|2023-06-26 17:45:00|992.7|992.2|992.7|992.2|992.8|992.3|992.6|992.1|314
1687801800000|2023-06-26 17:50:00|992.6|992.1|992.5|992|992.7|992.2|992.4|991.9|270
1687802100000|2023-06-26 17:55:00|992.4|991.9|992.3|991.8|992.5|992|992.3|991.8|142
1687802400000|2023-06-26 18:00:00|992.2|991.7|992.3|991.8|992.4|991.9|992|991.5|252
1687802700000|2023-06-26 18:05:00|992.4|991.9|992.4|991.9|992.4|991.9|992.2|991.7|308
1687803000000|2023-06-26 18:10:00|992.3|991.8|992.5|992|992.7|992.2|992.3|991.8|180
1687803300000|2023-06-26 18:15:00|992.4|991.9|992.2|991.7|992.4|991.9|992.2|991.7|185
1687803600000|2023-06-26 18:20:00|992.1|991.6|992.2|991.7|992.4|991.9|992.1|991.6|265
1687803900000|2023-06-26 18:25:00|992.3|991.8|992.9|992.4|992.9|992.4|992.3|991.8|483
1687804200000|2023-06-26 18:30:00|992.7|992.2|993.4|992.9|993.4|992.9|992.7|992.2|345
1687804500000|2023-06-26 18:35:00|993.3|992.8|993.6|993.1|993.7|993.2|993.3|992.8|394
1687804800000|2023-06-26 18:40:00|993.5|993|993.5|993|993.7|993.2|993.5|993|182
1687805100000|2023-06-26 18:45:00|993.6|993.1|993.5|993|993.6|993.1|993.4|992.9|272
1687805400000|2023-06-26 18:50:00|993.6|993.1|993.3|992.8|993.7|993.2|993.2|992.7|467
1687805700000|2023-06-26 18:55:00|993.4|992.9|993.4|992.9|993.5|993|993.2|992.7|205
1687806000000|2023-06-26 19:00:00|993.3|992.8|993.3|992.8|993.5|993|993.2|992.7|284
1687806300000|2023-06-26 19:05:00|993.4|992.9|993.5|993|993.6|993.1|993.3|992.8|294
1687806600000|2023-06-26 19:10:00|993.4|992.9|993.4|992.9|993.5|993|993.3|992.8|88
1687806900000|2023-06-26 19:15:00|993.3|992.8|993.4|992.9|993.6|993.1|993.3|992.8|147
1687807200000|2023-06-26 19:20:00|993.5|993|993|992.5|993.5|993|993|992.5|293
1687807500000|2023-06-26 19:25:00|993.1|992.6|993.5|993|993.5|993|993.1|992.6|231
1687807800000|2023-06-26 19:30:00|993.4|992.9|993.5|993|993.5|993|993.2|992.7|446
1687808100000|2023-06-26 19:35:00|993.6|993.1|993.5|993|993.7|993.2|993.5|993|453
1687808400000|2023-06-26 19:40:00|993.4|992.9|992.8|992.3|993.4|992.9|992.8|992.3|699
1687808700000|2023-06-26 19:45:00|992.7|992.2|992.3|991.8|992.7|992.2|992.1|991.6|720
1687809000000|2023-06-26 19:50:00|992.2|991.7|992|991.5|992.2|991.7|991.7|991.2|792
1687809300000|2023-06-26 19:55:00|991.9|991.4|991.3|990.8|992|991.5|991.3|990.8|8915
1687809600000|2023-06-26 20:00:00|991.6|989.6|992.1|990.1|992.3|990.3|991.6|989.6|1516
1687809900000|2023-06-26 20:05:00|992|990|992.5|990.5|992.5|990.5|992|990|237
1687810200000|2023-06-26 20:10:00|992.4|990.4|992|990|992.6|990.6|992|990|320
1687810500000|2023-06-26 20:15:00|991.9|989.9|991.8|989.8|991.9|989.9|991.7|989.7|71
1687810800000|2023-06-26 20:20:00|991.9|989.9|991.7|989.7|991.9|989.9|991.7|989.7|12
1687811100000|2023-06-26 20:25:00|991.6|989.6|991.7|989.7|991.9|989.9|991.6|989.6|100
1687811400000|2023-06-26 20:30:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|4
1687811700000|2023-06-26 20:35:00|991.6|989.6|991.6|989.6|991.6|989.6|991.6|989.6|2
1687812000000|2023-06-26 20:40:00|||||||||7
1687812300000|2023-06-26 20:45:00|991.7|989.7|991.4|989.4|991.7|989.7|991.4|989.4|46
1687812600000|2023-06-26 20:50:00|991.6|989.6|991.8|989.8|991.8|989.8|991.6|989.6|5
1687812900000|2023-06-26 20:55:00|991.7|989.7|991.9|989.9|992.2|990.2|991.5|989.5|104
1687816500000|2023-06-26 21:55:00|995.7|993.7|995.7|993.7|995.7|993.7|995.7|993.7|2
1687816800000|2023-06-26 22:00:00|992.1|990.1|992.3|990.3|992.6|990.6|992.1|990.1|0
1687817100000|2023-06-26 22:05:00|992.2|990.2|992.2|990.2|992.3|990.3|992.1|990.1|0
1687817400000|2023-06-26 22:10:00|992.3|990.3|992.4|990.4|992.5|990.5|992.1|990.1|0
1687817700000|2023-06-26 22:15:00|992.5|990.5|992.4|990.4|992.5|990.5|992.3|990.3|0
1687818000000|2023-06-26 22:20:00|992.3|990.3|992.1|990.1|992.3|990.3|992.1|990.1|0
1687818300000|2023-06-26 22:25:00|992.2|990.2|992.1|990.1|992.3|990.3|992|990|0
1687818600000|2023-06-26 22:30:00|992|990|992.1|990.1|992.1|990.1|991.9|989.9|0
1687818900000|2023-06-26 22:35:00|992.2|990.2|992.4|990.4|992.4|990.4|992.2|990.2|0
1687819200000|2023-06-26 22:40:00|992.3|990.3|992.5|990.5|992.5|990.5|992.3|990.3|0
1687819500000|2023-06-26 22:45:00|992.4|990.4|992.4|990.4|992.4|990.4|992.3|990.3|0
1687819800000|2023-06-26 22:50:00|992.5|990.5|992.5|990.5|992.5|990.5|992.5|990.5|0
1687820100000|2023-06-26 22:55:00|992.4|990.4|992.6|990.6|992.6|990.6|992.4|990.4|0
1687820400000|2023-06-26 23:00:00|992.7|990.7|992.7|990.7|992.8|990.8|992.6|990.6|0
1687820700000|2023-06-26 23:05:00|992.8|990.8|992.8|990.8|992.8|990.8|992.7|990.7|0
1687821000000|2023-06-26 23:10:00|992.7|990.7|992.8|990.8|992.8|990.8|992.6|990.6|0
1687821300000|2023-06-26 23:15:00|992.7|990.7|992.8|990.8|992.9|990.9|992.7|990.7|0
1687821600000|2023-06-26 23:20:00|992.7|990.7|992.8|990.8|992.8|990.8|992.7|990.7|0
1687821900000|2023-06-26 23:25:00|992.7|990.7|992.8|990.8|992.8|990.8|992.7|990.7|0
1687822200000|2023-06-26 23:30:00|992.9|990.9|992.9|990.9|992.9|990.9|992.8|990.8|0
1687822500000|2023-06-26 23:35:00|992.8|990.8|992.9|990.9|993|991|992.8|990.8|0
1687822800000|2023-06-26 23:40:00|993|991|992.9|990.9|993|991|992.9|990.9|0
1687823100000|2023-06-26 23:45:00|993|991|993|991|993|991|992.9|990.9|0
1687823400000|2023-06-26 23:50:00|992.9|990.9|993.2|991.2|993.2|991.2|992.9|990.9|0
1687823700000|2023-06-26 23:55:00|993.1|991.1|993.2|991.2|993.2|991.2|993.1|991.1|0
1687824000000|2023-06-27 00:00:00|994|992|991.5|989.5|994|992|991.5|989.5|31
1687824300000|2023-06-27 00:05:00|991.4|989.4|991|989|991.4|989.4|990.7|988.7|89
1687824600000|2023-06-27 00:10:00|991.2|989.2|991.3|989.3|991.5|989.5|991.2|989.2|32
1687824900000|2023-06-27 00:15:00|991.1|989.1|990.8|988.8|991.1|989.1|990.7|988.7|23
1687825200000|2023-06-27 00:20:00|991|989|991.2|989.2|991.3|989.3|991|989|12
1687825500000|2023-06-27 00:25:00|991.4|989.4|991.4|989.4|991.4|989.4|991.2|989.2|8
1687825800000|2023-06-27 00:30:00|991.1|989.1|991.7|989.7|991.7|989.7|991.1|989.1|22
1687826100000|2023-06-27 00:35:00|991.4|989.4|991.2|989.2|991.7|989.7|991.2|989.2|25
1687826400000|2023-06-27 00:40:00|991.1|989.1|990.7|988.7|991.1|989.1|990.7|988.7|29
1687826700000|2023-06-27 00:45:00|990.8|988.8|990.6|988.6|990.8|988.8|990.5|988.5|35
1687827000000|2023-06-27 00:50:00|990.5|988.5|990|988|990.5|988.5|990|988|36
1687827300000|2023-06-27 00:55:00|990.1|988.1|990|988|990.2|988.2|989.8|987.8|47
1687827600000|2023-06-27 01:00:00|990.1|988.1|990.2|988.2|990.3|988.3|989.6|987.6|43
1687827900000|2023-06-27 01:05:00|990.3|988.3|990.6|988.6|990.6|988.6|989.3|987.3|66
1687828200000|2023-06-27 01:10:00|990.7|988.7|990.4|988.4|990.8|988.8|990.4|988.4|13
1687828500000|2023-06-27 01:15:00|990.5|988.5|990.7|988.7|991|989|989.1|987.1|76
1687828800000|2023-06-27 01:20:00|990.8|988.8|991.2|989.2|991.5|989.5|990.8|988.8|13
1687829100000|2023-06-27 01:25:00|991.9|989.9|991.8|989.8|992.1|990.1|991.6|989.6|13
1687829400000|2023-06-27 01:30:00|991.5|989.5|991.6|989.6|992.8|990.8|990.8|988.8|49
1687829700000|2023-06-27 01:35:00|991.7|989.7|991.9|989.9|992.3|990.3|991.7|989.7|20
1687830000000|2023-06-27 01:40:00|993.2|991.2|994.6|992.6|994.6|992.6|993.1|991.1|45
1687830300000|2023-06-27 01:45:00|994.7|992.7|996.3|994.3|996.5|994.5|994.3|992.3|96
1687830600000|2023-06-27 01:50:00|996.5|994.5|997.5|995.5|997.5|995.5|995.6|993.6|46
1687830900000|2023-06-27 01:55:00|997.6|995.6|997.5|995.5|997.9|995.9|997.1|995.1|63
1687831200000|2023-06-27 02:00:00|997.4|995.4|997.3|995.3|997.9|995.9|997|995|301
1687831500000|2023-06-27 02:05:00|997.4|995.4|997.4|995.4|998|996|997.3|995.3|35
1687831800000|2023-06-27 02:10:00|997.6|995.6|997.2|995.2|997.6|995.6|997.1|995.1|19
1687832100000|2023-06-27 02:15:00|996.8|994.8|996.8|994.8|997.4|995.4|996.6|994.6|61
1687832400000|2023-06-27 02:20:00|996.6|994.6|996.5|994.5|996.8|994.8|996.1|994.1|35
1687832700000|2023-06-27 02:25:00|996.2|994.2|995.5|993.5|996.3|994.3|995.3|993.3|39
1687833000000|2023-06-27 02:30:00|995.2|993.2|995|993|995.2|993.2|994.8|992.8|29
1687833300000|2023-06-27 02:35:00|995.1|993.1|995.9|993.9|996.2|994.2|995.1|993.1|17
1687833600000|2023-06-27 02:40:00|996|994|995.2|993.2|996|994|995.1|993.1|17
1687833900000|2023-06-27 02:45:00|995.1|993.1|995|993|995.4|993.4|994.9|992.9|18
1687834200000|2023-06-27 02:50:00|995.1|993.1|995.1|993.1|995.3|993.3|994.7|992.7|40
1687834500000|2023-06-27 02:55:00|995.2|993.2|995.6|993.6|995.6|993.6|995.2|993.2|20
1687834800000|2023-06-27 03:00:00|995.7|993.7|995.7|993.7|995.8|993.8|995.5|993.5|16
1687835100000|2023-06-27 03:05:00|996.2|994.2|996|994|996.5|994.5|996|994|29
1687835400000|2023-06-27 03:10:00|995.8|993.8|995.5|993.5|995.8|993.8|994.8|992.8|60
1687835700000|2023-06-27 03:15:00|995.6|993.6|995.4|993.4|995.6|993.6|995.1|993.1|15
1687836000000|2023-06-27 03:20:00|995.6|993.6|995.9|993.9|996.2|994.2|995.6|993.6|36
1687836300000|2023-06-27 03:25:00|996.1|994.1|996.8|994.8|996.9|994.9|996.1|994.1|26
1687836600000|2023-06-27 03:30:00|996.5|994.5|995.5|993.5|996.5|994.5|995.5|993.5|24
1687836900000|2023-06-27 03:35:00|995.4|993.4|996.2|994.2|996.2|994.2|995.4|993.4|19
1687837200000|2023-06-27 03:40:00|996.1|994.1|996.7|994.7|996.9|994.9|996.1|994.1|24
1687837500000|2023-06-27 03:45:00|996.5|994.5|996.6|994.6|996.8|994.8|996.5|994.5|15
1687837800000|2023-06-27 03:50:00|996.7|994.7|996.8|994.8|996.9|994.9|996.2|994.2|23
1687838100000|2023-06-27 03:55:00|996.7|994.7|996.4|994.4|996.7|994.7|996.4|994.4|3
1687838400000|2023-06-27 04:00:00|996.1|994.1|996.1|994.1|996.1|994.1|996.1|994.1|4
1687838700000|2023-06-27 04:05:00|996.3|994.3|996.3|994.3|996.7|994.7|996.1|994.1|139
1687839000000|2023-06-27 04:10:00|996.5|994.5|996.7|994.7|996.7|994.7|996.5|994.5|9
1687839300000|2023-06-27 04:15:00|996.8|994.8|996.8|994.8|996.9|994.9|996.8|994.8|9
1687839600000|2023-06-27 04:20:00|996.6|994.6|997.1|995.1|997.1|995.1|996.6|994.6|19
1687839900000|2023-06-27 04:25:00|997.2|995.2|997.2|995.2|997.2|995.2|997.1|995.1|15
1687840200000|2023-06-27 04:30:00|996.8|994.8|996.9|994.9|997|995|996.7|994.7|41
1687840500000|2023-06-27 04:35:00|996.7|994.7|996.6|994.6|996.7|994.7|996.6|994.6|11
1687840800000|2023-06-27 04:40:00|996.7|994.7|996.7|994.7|996.7|994.7|996.7|994.7|5
1687841400000|2023-06-27 04:50:00|997|995|996.8|994.8|997|995|996.8|994.8|9
1687842000000|2023-06-27 05:00:00|997|995|996.6|994.6|997.1|995.1|996.6|994.6|51
1687842300000|2023-06-27 05:05:00|996.3|994.3|996.6|994.6|996.7|994.7|996.3|994.3|5
1687842600000|2023-06-27 05:10:00|996.5|994.5|997.5|995.5|997.8|995.8|996.5|994.5|50
1687842900000|2023-06-27 05:15:00|997.8|995.8|997.1|995.1|997.8|995.8|997|995|19
1687843200000|2023-06-27 05:20:00|997.3|995.3|997.3|995.3|997.3|995.3|996.8|994.8|23
1687843500000|2023-06-27 05:25:00|996.9|994.9|997.2|995.2|997.2|995.2|996.9|994.9|10
1687843800000|2023-06-27 05:30:00|997|995|997.1|995.1|997.1|995.1|996.2|994.2|35
1687844100000|2023-06-27 05:35:00|997|995|997.7|995.7|998.1|996.1|997|995|62
1687844400000|2023-06-27 05:40:00|997.6|995.6|997.7|995.7|997.8|995.8|997.3|995.3|15
1687844700000|2023-06-27 05:45:00|997.3|995.3|997.5|995.5|997.6|995.6|997.3|995.3|8
1687845000000|2023-06-27 05:50:00|997.4|995.4|998|996|998|996|997.3|995.3|65
1687845300000|2023-06-27 05:55:00|998.1|996.1|998.9|996.9|999|997|998.1|996.1|25
1687845600000|2023-06-27 06:00:00|999|997|999.4|997.4|999.6|997.6|998.7|996.7|102
1687845900000|2023-06-27 06:05:00|999.5|997.5|999.5|997.5|999.9|997.9|999.4|997.4|85
1687846200000|2023-06-27 06:10:00|999.4|997.4|1000|998|1000.1|998.1|999.4|997.4|45
1687846500000|2023-06-27 06:15:00|999.9|997.9|1000.3|998.3|1000.4|998.4|999.7|997.7|181
1687846800000|2023-06-27 06:20:00|1000.1|998.1|1000.5|998.5|1000.5|998.5|999.7|997.7|96
1687847100000|2023-06-27 06:25:00|1000.6|998.6|1000.1|998.1|1000.6|998.6|1000|998|100
1687847400000|2023-06-27 06:30:00|999.8|997.8|1000.9|998.9|1001|999|999.8|997.8|195
1687847700000|2023-06-27 06:35:00|1001|999|1000.8|998.8|1001.5|999.5|1000.8|998.8|71
1687848000000|2023-06-27 06:40:00|1000.6|998.6|1000.8|998.8|1001.1|999.1|1000.4|998.4|102
1687848300000|2023-06-27 06:45:00|1000.7|998.7|1000|998|1000.7|998.7|1000|998|79
1687848600000|2023-06-27 06:50:00|1000.1|998.1|999.8|997.8|1000.1|998.1|999.7|997.7|68
1687848900000|2023-06-27 06:55:00|999.9|997.9|1000.1|998.1|1000.1|998.1|999.7|997.7|58
1687849200000|2023-06-27 07:00:00|1000.2|998.2|1000.9|998.9|1001.1|999.1|1000|998|257
1687849500000|2023-06-27 07:05:00|1001|999|1000.6|998.6|1001|999|1000.4|998.4|325
1687849800000|2023-06-27 07:10:00|1000.7|998.7|1001|999|1001|999|1000.6|998.6|117
1687850100000|2023-06-27 07:15:00|1000.9|998.9|1000.7|998.7|1001.2|999.2|1000.6|998.6|169
1687850400000|2023-06-27 07:20:00|1000.6|998.6|1000.6|998.6|1001|999|1000.6|998.6|141
1687850700000|2023-06-27 07:25:00|1000.5|998.5|999.9|997.9|1000.5|998.5|999.9|997.9|150
1687851000000|2023-06-27 07:30:00|999.8|997.8|999.3|997.3|999.8|997.8|999.1|997.1|178
1687851300000|2023-06-27 07:35:00|999.2|997.2|999.1|997.1|999.7|997.7|999.1|997.1|137
1687851600000|2023-06-27 07:40:00|999.2|997.2|999.4|997.4|999.4|997.4|998.8|996.8|135
1687851900000|2023-06-27 07:45:00|999.5|997.5|999.4|997.4|999.6|997.6|999.4|997.4|74
1687852200000|2023-06-27 07:50:00|999.5|997.5|999.8|997.8|999.9|997.9|999.4|997.4|113
1687852500000|2023-06-27 07:55:00|999.7|997.7|999.5|997.5|999.8|997.8|999.4|997.4|177
1687852800000|2023-06-27 08:00:00|999.6|997.6|999.5|997.5|999.7|997.7|999.2|997.2|348
1687853100000|2023-06-27 08:05:00|999.4|997.4|999.4|997.4|999.5|997.5|999|997|416
1687853400000|2023-06-27 08:10:00|999.3|997.3|999.4|997.4|999.7|997.7|999.1|997.1|256
1687853700000|2023-06-27 08:15:00|999.5|997.5|999.6|997.6|999.7|997.7|999.3|997.3|157
1687854000000|2023-06-27 08:20:00|999.5|997.5|999.1|997.1|999.6|997.6|999.1|997.1|154
1687854300000|2023-06-27 08:25:00|999|997|999.1|997.1|999.3|997.3|999|997|195
1687854600000|2023-06-27 08:30:00|999|997|998.8|996.8|999.1|997.1|998.7|996.7|237
1687854900000|2023-06-27 08:35:00|998.9|996.9|998.5|996.5|998.9|996.9|998.4|996.4|113
1687855200000|2023-06-27 08:40:00|998.4|996.4|998.4|996.4|998.5|996.5|998.1|996.1|160
1687855500000|2023-06-27 08:45:00|998.3|996.3|998.2|996.2|998.7|996.7|998.2|996.2|237
1687855800000|2023-06-27 08:50:00|998.3|996.3|998.1|996.1|998.3|996.3|997.9|995.9|150
1687856100000|2023-06-27 08:55:00|998.2|996.2|997.9|995.9|998.2|996.2|997.8|995.8|103
1687856400000|2023-06-27 09:00:00|997.8|995.8|997.5|995.5|997.8|995.8|997.5|995.5|217
1687856700000|2023-06-27 09:05:00|997.6|995.6|997.4|995.4|997.6|995.6|997.4|995.4|134
1687857000000|2023-06-27 09:10:00|997.3|995.3|997.2|995.2|997.4|995.4|997.1|995.1|211
1687857300000|2023-06-27 09:15:00|997.1|995.1|997.7|995.7|997.9|995.9|997.1|995.1|117
1687857600000|2023-06-27 09:20:00|997.5|995.5|997.7|995.7|997.8|995.8|997.5|995.5|92
1687857900000|2023-06-27 09:25:00|997.6|995.6|997.7|995.7|997.7|995.7|997.5|995.5|111
1687858200000|2023-06-27 09:30:00|997.6|995.6|997.8|995.8|997.8|995.8|997.6|995.6|100
1687858500000|2023-06-27 09:35:00|997.7|995.7|997.6|995.6|997.9|995.9|997.5|995.5|175
1687858800000|2023-06-27 09:40:00|997.7|995.7|997.4|995.4|997.7|995.7|997.4|995.4|99
1687859100000|2023-06-27 09:45:00|997.5|995.5|997.5|995.5|997.6|995.6|997.3|995.3|97
1687859400000|2023-06-27 09:50:00|997.6|995.6|997.5|995.5|997.6|995.6|997.4|995.4|45
1687859700000|2023-06-27 09:55:00|997.6|995.6|997.7|995.7|997.7|995.7|997.5|995.5|116
1687860000000|2023-06-27 10:00:00|997.8|995.8|997.8|995.8|998|996|997.7|995.7|118
1687860300000|2023-06-27 10:05:00|997.9|995.9|997.6|995.6|998|996|997.6|995.6|399
1687860600000|2023-06-27 10:10:00|997.5|995.5|997.6|995.6|997.7|995.7|997.5|995.5|376
1687860900000|2023-06-27 10:15:00|997.7|995.7|997.7|995.7|997.8|995.8|997.6|995.6|177
1687861200000|2023-06-27 10:20:00|997.6|995.6|997.8|995.8|997.8|995.8|997.6|995.6|46
1687861500000|2023-06-27 10:25:00|997.9|995.9|997.8|995.8|997.9|995.9|997.8|995.8|23
1687861800000|2023-06-27 10:30:00|997.7|995.7|998.2|996.2|998.2|996.2|997.7|995.7|86
1687862100000|2023-06-27 10:35:00|998.1|996.1|998.3|996.3|998.3|996.3|997.9|995.9|85
1687862400000|2023-06-27 10:40:00|998.1|996.1|998.3|996.3|998.3|996.3|998|996|81
1687862700000|2023-06-27 10:45:00|998.4|996.4|998.6|996.6|998.6|996.6|998.4|996.4|68
1687863000000|2023-06-27 10:50:00|998.5|996.5|998.7|996.7|998.7|996.7|998.4|996.4|32
1687863300000|2023-06-27 10:55:00|998.6|996.6|998.8|996.8|998.8|996.8|998.6|996.6|156
1687863600000|2023-06-27 11:00:00|998.6|996.6|998.3|996.3|998.7|996.7|998.3|996.3|300
1687863900000|2023-06-27 11:05:00|998.4|996.4|998.2|996.2|998.5|996.5|998.2|996.2|287
1687864200000|2023-06-27 11:10:00|998.3|996.3|998.4|996.4|998.5|996.5|998.3|996.3|292
1687864500000|2023-06-27 11:15:00|998.3|996.3|997.9|995.9|998.3|996.3|997.9|995.9|151
1687864800000|2023-06-27 11:20:00|998|996|998.1|996.1|998.1|996.1|998|996|41
1687865100000|2023-06-27 11:25:00|998|996|997.8|995.8|998.2|996.2|997.8|995.8|33
1687865400000|2023-06-27 11:30:00|997.7|995.7|998|996|998|996|997.7|995.7|31
1687865700000|2023-06-27 11:35:00|997.9|995.9|998|996|998|996|997.7|995.7|22
1687866000000|2023-06-27 11:40:00|998.1|996.1|997.8|995.8|998.3|996.3|997.8|995.8|30
1687866300000|2023-06-27 11:45:00|997.7|995.7|997.7|995.7|997.9|995.9|997.7|995.7|41
1687866600000|2023-06-27 11:50:00|997.6|995.6|997.4|995.4|997.6|995.6|997.3|995.3|31
1687866900000|2023-06-27 11:55:00|997.5|995.5|997.6|995.6|997.8|995.8|997.5|995.5|46
1687867200000|2023-06-27 12:00:00|997.7|995.7|997.9|995.9|998|996|997.6|995.6|58
1687867500000|2023-06-27 12:05:00|997.8|995.8|998.3|996.3|998.3|996.3|997.8|995.8|131
1687867800000|2023-06-27 12:10:00|998.2|996.2|998.5|996.5|998.5|996.5|998.2|996.2|87
1687868100000|2023-06-27 12:15:00|998.3|996.3|998.6|996.6|998.7|996.7|998.2|996.2|172
1687868400000|2023-06-27 12:20:00|998.5|996.5|998.6|996.6|998.7|996.7|998.4|996.4|70
1687868700000|2023-06-27 12:25:00|998.7|996.7|998.5|996.5|998.7|996.7|998.5|996.5|91
1687869000000|2023-06-27 12:30:00|998.4|996.4|998.7|996.7|999|997|998.1|996.1|163
1687869300000|2023-06-27 12:35:00|998.8|996.8|999.6|997.6|999.8|997.8|998.8|996.8|125
1687869600000|2023-06-27 12:40:00|999.5|997.5|1000.1|998.1|1000.1|998.1|999.5|997.5|560
1687869900000|2023-06-27 12:45:00|1000|998|999.8|997.8|1000.3|998.3|999.8|997.8|491
1687870200000|2023-06-27 12:50:00|999.7|997.7|999.4|997.4|999.7|997.7|999|997|383
1687870500000|2023-06-27 12:55:00|999.5|997.5|999.6|997.6|999.6|997.6|999.5|997.5|450
1687870800000|2023-06-27 13:00:00|999.7|997.7|999.7|997.7|999.7|997.7|999.2|997.2|392
1687871100000|2023-06-27 13:05:00|999.6|997.6|999.8|997.8|999.8|997.8|999.5|997.5|221
1687871400000|2023-06-27 13:10:00|999.7|997.7|1000.1|998.1|1000.1|998.1|999.6|997.6|237
1687871700000|2023-06-27 13:15:00|1000|998|1000|998|1000.2|998.2|999.9|997.9|420
1687872000000|2023-06-27 13:20:00|999.9|997.9|1000|998|1000|998|999.9|997.9|188
1687872300000|2023-06-27 13:25:00|999.9|997.9|999.9|997.9|1000|998|999.7|997.7|363
1687872600000|2023-06-27 13:30:00|999.1|998.6|998.5|998|999.9|999.4|997.9|997.4|4758
1687872900000|2023-06-27 13:35:00|998.6|998.1|999.5|999|999.8|999.3|998.4|997.9|2595
1687873200000|2023-06-27 13:40:00|999.7|999.2|1001|1000.5|1001|1000.5|999.5|999|3921
1687873500000|2023-06-27 13:45:00|1001.1|1000.6|999|998.5|1001.1|1000.6|999|998.5|2437
1687873800000|2023-06-27 13:50:00|998.9|998.4|998.9|998.4|1000.4|999.9|998.7|998.2|1765
1687874100000|2023-06-27 13:55:00|998.8|998.3|999.5|999|999.6|999.1|998.4|997.9|1304
1687874400000|2023-06-27 14:00:00|999.4|998.9|998.3|997.8|999.4|998.9|998.1|997.6|1471
1687874700000|2023-06-27 14:05:00|998.2|997.7|997.6|997.1|998.4|997.9|997.2|996.7|1404
1687875000000|2023-06-27 14:10:00|997.5|997|997.1|996.6|997.6|997.1|996.7|996.2|925
1687875300000|2023-06-27 14:15:00|997|996.5|997.9|997.4|997.9|997.4|997|996.5|899
1687875600000|2023-06-27 14:20:00|998|997.5|998.6|998.1|998.8|998.3|997.9|997.4|1440
1687875900000|2023-06-27 14:25:00|998.7|998.2|998.9|998.4|999.3|998.8|998.4|997.9|648
1687876200000|2023-06-27 14:30:00|999|998.5|999|998.5|999.5|999|998.7|998.2|736
1687876500000|2023-06-27 14:35:00|998.9|998.4|998.8|998.3|998.9|998.4|998.2|997.7|427
1687876800000|2023-06-27 14:40:00|998.9|998.4|998.3|997.8|998.9|998.4|998.1|997.6|389
1687877100000|2023-06-27 14:45:00|998.2|997.7|999.1|998.6|999.3|998.8|998.2|997.7|672
1687877400000|2023-06-27 14:50:00|999.2|998.7|999.4|998.9|999.5|999|998.9|998.4|512
1687877700000|2023-06-27 14:55:00|999.3|998.8|999.4|998.9|999.5|999|999|998.5|517
1687878000000|2023-06-27 15:00:00|999.3|998.8|998|997.5|999.4|998.9|997.9|997.4|500
1687878300000|2023-06-27 15:05:00|998.1|997.6|997.6|997.1|998.1|997.6|997.3|996.8|1496
1687878600000|2023-06-27 15:10:00|997.7|997.2|997.9|997.4|998|997.5|997.2|996.7|421
1687878900000|2023-06-27 15:15:00|997.8|997.3|998.4|997.9|998.4|997.9|997.8|997.3|650
1687879200000|2023-06-27 15:20:00|998.3|997.8|999.2|998.7|999.3|998.8|998.3|997.8|663
1687879500000|2023-06-27 15:25:00|999.3|998.8|999.5|999|999.6|999.1|999|998.5|1142
1687879800000|2023-06-27 15:30:00|999.4|998.9|999.5|999|999.8|999.3|999.3|998.8|1229
1687880100000|2023-06-27 15:35:00|999.4|998.9|1000.1|999.6|1000.2|999.7|999.3|998.8|611
1687880400000|2023-06-27 15:40:00|1000|999.5|1000|999.5|1000.1|999.6|999.8|999.3|417
1687880700000|2023-06-27 15:45:00|1000.1|999.6|999.7|999.2|1000.1|999.6|999.5|999|265
1687881000000|2023-06-27 15:50:00|999.8|999.3|999.6|999.1|1000|999.5|999.6|999.1|338
1687881300000|2023-06-27 15:55:00|999.7|999.2|999.3|998.8|999.7|999.2|999.2|998.7|280
1687881600000|2023-06-27 16:00:00|999.4|998.9|999.8|999.3|999.9|999.4|999.3|998.8|427
1687881900000|2023-06-27 16:05:00|999.7|999.2|999.3|998.8|999.7|999.2|999|998.5|1202
1687882200000|2023-06-27 16:10:00|999.2|998.7|999.7|999.2|999.9|999.4|999.2|998.7|263
1687882500000|2023-06-27 16:15:00|999.6|999.1|999.1|998.6|999.7|999.2|999.1|998.6|668
1687882800000|2023-06-27 16:20:00|999.2|998.7|999.5|999|999.5|999|999.2|998.7|188
1687883100000|2023-06-27 16:25:00|999.4|998.9|1000|999.5|1000.1|999.6|999.4|998.9|413
1687883400000|2023-06-27 16:30:00|1000.1|999.6|1000.1|999.6|1000.3|999.8|1000|999.5|332
1687883700000|2023-06-27 16:35:00|1000|999.5|1000.2|999.7|1000.3|999.8|1000|999.5|267
1687884000000|2023-06-27 16:40:00|1000.1|999.6|1000.2|999.7|1000.4|999.9|1000.1|999.6|164
1687884300000|2023-06-27 16:45:00|1000.3|999.8|1000|999.5|1000.4|999.9|1000|999.5|245
1687884600000|2023-06-27 16:50:00|1000.1|999.6|1000.4|999.9|1000.5|1000|1000|999.5|366
1687884900000|2023-06-27 16:55:00|1000.5|1000|1000.1|999.6|1000.5|1000|999.9|999.4|559
1687885200000|2023-06-27 17:00:00|1000.2|999.7|1000.1|999.6|1000.3|999.8|1000|999.5|352
1687885500000|2023-06-27 17:05:00|1000.2|999.7|999.8|999.3|1000.2|999.7|999.7|999.2|257
1687885800000|2023-06-27 17:10:00|999.7|999.2|999.8|999.3|999.9|999.4|999.7|999.2|284
1687886100000|2023-06-27 17:15:00|999.7|999.2|1000.2|999.7|1000.3|999.8|999.7|999.2|395
1687886400000|2023-06-27 17:20:00|1000.3|999.8|1000.8|1000.3|1000.8|1000.3|1000.3|999.8|458
1687886700000|2023-06-27 17:25:00|1000.7|1000.2|1000.7|1000.2|1000.9|1000.4|1000.5|1000|387
1687887000000|2023-06-27 17:30:00|1000.8|1000.3|1000.9|1000.4|1001|1000.5|1000.8|1000.3|308
1687887300000|2023-06-27 17:35:00|1000.8|1000.3|1000.7|1000.2|1000.8|1000.3|1000.5|1000|495
1687887600000|2023-06-27 17:40:00|1000.8|1000.3|1000.8|1000.3|1001.1|1000.6|1000.8|1000.3|372
1687887900000|2023-06-27 17:45:00|1000.9|1000.4|1001.1|1000.6|1001.2|1000.7|1000.8|1000.3|528
1687888200000|2023-06-27 17:50:00|1001|1000.5|1001.3|1000.8|1001.5|1001|1001|1000.5|465
1687888500000|2023-06-27 17:55:00|1001.2|1000.7|1001.2|1000.7|1001.2|1000.7|1000.9|1000.4|351
1687888800000|2023-06-27 18:00:00|1001.1|1000.6|1000.9|1000.4|1001.1|1000.6|1000.8|1000.3|450
1687889100000|2023-06-27 18:05:00|1000.8|1000.3|1000.8|1000.3|1000.9|1000.4|1000.7|1000.2|395
1687889400000|2023-06-27 18:10:00|1000.9|1000.4|1001|1000.5|1001.1|1000.6|1000.8|1000.3|315
1687889700000|2023-06-27 18:15:00|1000.9|1000.4|1000.7|1000.2|1000.9|1000.4|1000.6|1000.1|416
1687890000000|2023-06-27 18:20:00|1000.6|1000.1|1000.4|999.9|1000.7|1000.2|1000.4|999.9|351
1687890300000|2023-06-27 18:25:00|1000.3|999.8|1000.8|1000.3|1000.9|1000.4|1000.3|999.8|727
1687890600000|2023-06-27 18:30:00|1000.9|1000.4|1000.9|1000.4|1001.2|1000.7|1000.8|1000.3|409
1687890900000|2023-06-27 18:35:00|1001|1000.5|1000.8|1000.3|1001|1000.5|1000.7|1000.2|340
1687891200000|2023-06-27 18:40:00|1000.7|1000.2|1000.6|1000.1|1000.8|1000.3|1000.5|1000|343
1687891500000|2023-06-27 18:45:00|1000.5|1000|1000.8|1000.3|1000.8|1000.3|1000.4|999.9|344
1687891800000|2023-06-27 18:50:00|1000.7|1000.2|1000.8|1000.3|1001.2|1000.7|1000.7|1000.2|341
1687892100000|2023-06-27 18:55:00|1000.9|1000.4|1000.7|1000.2|1000.9|1000.4|1000.6|1000.1|355
1687892400000|2023-06-27 19:00:00|1000.8|1000.3|1000.7|1000.2|1000.9|1000.4|1000.5|1000|410
1687892700000|2023-06-27 19:05:00|1000.8|1000.3|1001|1000.5|1001.1|1000.6|1000.8|1000.3|224
1687893000000|2023-06-27 19:10:00|1000.9|1000.4|1001.3|1000.8|1001.3|1000.8|1000.8|1000.3|284
1687893300000|2023-06-27 19:15:00|1001.2|1000.7|1000.7|1000.2|1001.3|1000.8|1000.6|1000.1|353
1687893600000|2023-06-27 19:20:00|1000.8|1000.3|1000.8|1000.3|1000.8|1000.3|1000.6|1000.1|402
1687893900000|2023-06-27 19:25:00|1000.9|1000.4|1001.3|1000.8|1001.4|1000.9|1000.9|1000.4|476
1687894200000|2023-06-27 19:30:00|1001.2|1000.7|1000.9|1000.4|1001.4|1000.9|1000.9|1000.4|546
1687894500000|2023-06-27 19:35:00|1000.8|1000.3|1001.1|1000.6|1001.2|1000.7|1000.8|1000.3|476
1687894800000|2023-06-27 19:40:00|1001.2|1000.7|1001.5|1001|1001.6|1001.1|1001.2|1000.7|345
1687895100000|2023-06-27 19:45:00|1001.4|1000.9|1001.5|1001|1001.6|1001.1|1001.4|1000.9|313
1687895400000|2023-06-27 19:50:00|1001.4|1000.9|1001.3|1000.8|1001.5|1001|1001.2|1000.7|877
1687895700000|2023-06-27 19:55:00|1001.4|1000.9|1001|1000.5|1001.4|1000.9|1000.7|1000.2|6584
1687896000000|2023-06-27 20:00:00|1001.8|999.8|1001.3|999.3|1001.8|999.8|1001.2|999.2|1111
1687896300000|2023-06-27 20:05:00|1001.2|999.2|1001.4|999.4|1001.4|999.4|1001.2|999.2|125
1687896600000|2023-06-27 20:10:00|1001.3|999.3|1001|999|1001.4|999.4|1001|999|273
1687896900000|2023-06-27 20:15:00|1000.9|998.9|1000.9|998.9|1001|999|1000.7|998.7|269
1687897200000|2023-06-27 20:20:00|1001|999|1000.8|998.8|1001|999|1000.7|998.7|59
1687897500000|2023-06-27 20:25:00|||||||||8
1687897800000|2023-06-27 20:30:00|||||||||1
1687898100000|2023-06-27 20:35:00|1000.7|998.7|1000.7|998.7|1000.8|998.8|1000.7|998.7|16
1687898400000|2023-06-27 20:40:00|1000.8|998.8|1000.8|998.8|1000.8|998.8|1000.7|998.7|25
1687898700000|2023-06-27 20:45:00|1000.7|998.7|1000.8|998.8|1000.9|998.9|1000.7|998.7|19
1687899000000|2023-06-27 20:50:00|1000.9|998.9|1000.9|998.9|1000.9|998.9|1000.9|998.9|3
1687899300000|2023-06-27 20:55:00|1000.8|998.8|1000.9|998.9|1001.1|999.1|1000.8|998.8|31
1687903200000|2023-06-27 22:00:00|1000.8|998.8|1000.8|998.8|1000.9|998.9|1000.7|998.7|0
1687903500000|2023-06-27 22:05:00|1000.9|998.9|1000.7|998.7|1000.9|998.9|1000.7|998.7|0
1687903800000|2023-06-27 22:10:00|1000.8|998.8|1000.6|998.6|1000.9|998.9|1000.6|998.6|0
1687904100000|2023-06-27 22:15:00|1000.5|998.5|1000.4|998.4|1000.6|998.6|1000.4|998.4|0
1687904400000|2023-06-27 22:20:00|1000.5|998.5|1000.6|998.6|1000.7|998.7|1000.5|998.5|0
1687904700000|2023-06-27 22:25:00|1000.5|998.5|1000.5|998.5|1000.6|998.6|1000.4|998.4|0
1687905000000|2023-06-27 22:30:00|1000.4|998.4|1000.4|998.4|1000.5|998.5|1000.3|998.3|0
1687905300000|2023-06-27 22:35:00|1000.3|998.3|1000.4|998.4|1000.4|998.4|1000.3|998.3|0
1687905600000|2023-06-27 22:40:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|1000.2|998.2|0
1687905900000|2023-06-27 22:45:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|1000.1|998.1|0
1687906200000|2023-06-27 22:50:00|1000.1|998.1|1000.1|998.1|1000.2|998.2|1000.1|998.1|0
1687906500000|2023-06-27 22:55:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000.1|998.1|0
1687907100000|2023-06-27 23:05:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000.1|998.1|0
1687907400000|2023-06-27 23:10:00|1000|998|999.8|997.8|1000|998|999.8|997.8|0
1687907700000|2023-06-27 23:15:00|999.9|997.9|999.7|997.7|999.9|997.9|999.6|997.6|0
1687908000000|2023-06-27 23:20:00|999.6|997.6|999.7|997.7|999.9|997.9|999.6|997.6|0
1687908300000|2023-06-27 23:25:00|999.8|997.8|1000|998|1000|998|999.8|997.8|0
1687908600000|2023-06-27 23:30:00|999.9|997.9|1000|998|1000|998|999.9|997.9|0
1687908900000|2023-06-27 23:35:00|999.9|997.9|1000.1|998.1|1000.2|998.2|999.9|997.9|0
1687909200000|2023-06-27 23:40:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000.1|998.1|0
1687909500000|2023-06-27 23:45:00|1000|998|999.9|997.9|1000.1|998.1|999.9|997.9|0
1687909800000|2023-06-27 23:50:00|1000|998|1000.1|998.1|1000.3|998.3|999.9|997.9|0
1687910100000|2023-06-27 23:55:00|1000|998|1000|998|1000.1|998.1|1000|998|0
1687910400000|2023-06-28 00:00:00|999.1|997.1|999.9|997.9|1000.9|998.9|999.1|997.1|14
1687910700000|2023-06-28 00:05:00|1000.8|998.8|1001|999|1001.1|999.1|1000.8|998.8|24
1687911000000|2023-06-28 00:10:00|1001.3|999.3|1001.3|999.3|1001.3|999.3|1001.1|999.1|7
1687911300000|2023-06-28 00:15:00|1000.6|998.6|1000.3|998.3|1000.6|998.6|1000.3|998.3|16
1687911600000|2023-06-28 00:20:00|1000.1|998.1|1000.1|998.1|1000.4|998.4|999.9|997.9|9
1687912200000|2023-06-28 00:30:00|999.5|997.5|999.5|997.5|999.5|997.5|999.5|997.5|1
1687912500000|2023-06-28 00:35:00|999.8|997.8|998.9|996.9|999.8|997.8|998.9|996.9|75
1687912800000|2023-06-28 00:40:00|998.8|996.8|998.4|996.4|998.8|996.8|998.3|996.3|141
1687913100000|2023-06-28 00:45:00|998.5|996.5|998.4|996.4|998.5|996.5|998.1|996.1|37
1687913400000|2023-06-28 00:50:00|998.3|996.3|998.6|996.6|998.6|996.6|998.2|996.2|41
1687913700000|2023-06-28 00:55:00|998.5|996.5|999|997|999|997|998.5|996.5|10
1687914000000|2023-06-28 01:00:00|999.1|997.1|999|997|999.2|997.2|999|997|25
1687914600000|2023-06-28 01:10:00|998.6|996.6|998.2|996.2|998.6|996.6|998.2|996.2|5
1687914900000|2023-06-28 01:15:00|997.8|995.8|996.3|994.3|997.8|995.8|995.6|993.6|99
1687915200000|2023-06-28 01:20:00|995.9|993.9|996.1|994.1|996.1|994.1|995.8|993.8|31
1687915500000|2023-06-28 01:25:00|996.9|994.9|996.7|994.7|996.9|994.9|996.7|994.7|6
1687915800000|2023-06-28 01:30:00|996.9|994.9|995.3|993.3|997.3|995.3|995.2|993.2|103
1687916100000|2023-06-28 01:35:00|995.6|993.6|996.1|994.1|996.1|994.1|995|993|12
1687916400000|2023-06-28 01:40:00|995|993|995.1|993.1|995.1|993.1|995|993|6
1687916700000|2023-06-28 01:45:00|995.2|993.2|996.3|994.3|996.3|994.3|995.2|993.2|13
1687917000000|2023-06-28 01:50:00|996|994|996.2|994.2|996.4|994.4|995.5|993.5|169
1687917300000|2023-06-28 01:55:00|996.3|994.3|996.1|994.1|996.3|994.3|995.6|993.6|115
1687917600000|2023-06-28 02:00:00|996|994|995.7|993.7|996.5|994.5|995.7|993.7|34
1687917900000|2023-06-28 02:05:00|995.9|993.9|994.7|992.7|995.9|993.9|994.7|992.7|18
1687918200000|2023-06-28 02:10:00|994.9|992.9|994.5|992.5|994.9|992.9|994.2|992.2|39
1687918500000|2023-06-28 02:15:00|994.4|992.4|994.2|992.2|994.4|992.4|993.7|991.7|44
1687918800000|2023-06-28 02:20:00|994.3|992.3|993.6|991.6|994.3|992.3|993.6|991.6|10
1687919100000|2023-06-28 02:25:00|994.1|992.1|994.3|992.3|994.5|992.5|994|992|22
1687919400000|2023-06-28 02:30:00|994.8|992.8|995.8|993.8|995.8|993.8|994.8|992.8|5
1687919700000|2023-06-28 02:35:00|995.7|993.7|996.9|994.9|997.1|995.1|995.6|993.6|89
1687920000000|2023-06-28 02:40:00|996.7|994.7|997.8|995.8|997.8|995.8|996.7|994.7|57
1687920300000|2023-06-28 02:45:00|998|996|997.7|995.7|998.4|996.4|997.5|995.5|101
1687920600000|2023-06-28 02:50:00|997.8|995.8|997.4|995.4|997.8|995.8|997.1|995.1|53
1687920900000|2023-06-28 02:55:00|997.6|995.6|998.1|996.1|998.1|996.1|996.8|994.8|63
1687921200000|2023-06-28 03:00:00|997.9|995.9|998.1|996.1|998.1|996.1|997.5|995.5|22
1687921500000|2023-06-28 03:05:00|998.3|996.3|998.3|996.3|999|997|997.9|995.9|62
1687921800000|2023-06-28 03:10:00|998|996|998.1|996.1|998.4|996.4|997.8|995.8|27
1687922100000|2023-06-28 03:15:00|997.8|995.8|998|996|998.2|996.2|997.8|995.8|24
1687922400000|2023-06-28 03:20:00|997.9|995.9|997.5|995.5|997.9|995.9|997.1|995.1|35
1687922700000|2023-06-28 03:25:00|997.4|995.4|996.7|994.7|997.4|995.4|996.7|994.7|24
1687923000000|2023-06-28 03:30:00|996.8|994.8|997|995|997.1|995.1|996.8|994.8|19
1687923300000|2023-06-28 03:35:00|996.9|994.9|996.3|994.3|997.2|995.2|996.3|994.3|30
1687923600000|2023-06-28 03:40:00|996.2|994.2|996.2|994.2|996.2|994.2|996.2|994.2|10
1687923900000|2023-06-28 03:45:00|995.9|993.9|995.4|993.4|995.9|993.9|995.4|993.4|28
1687924200000|2023-06-28 03:50:00|995.6|993.6|995.5|993.5|995.6|993.6|995.5|993.5|16
1687924500000|2023-06-28 03:55:00|995.6|993.6|995.7|993.7|995.7|993.7|995.6|993.6|15
1687924800000|2023-06-28 04:00:00|||||||||5
1687925100000|2023-06-28 04:05:00|995.6|993.6|995.7|993.7|995.9|993.9|995.6|993.6|7
1687925400000|2023-06-28 04:10:00|995.6|993.6|995.7|993.7|995.7|993.7|995.6|993.6|4
1687925700000|2023-06-28 04:15:00|995.3|993.3|995.3|993.3|995.3|993.3|995.2|993.2|11
1687926000000|2023-06-28 04:20:00|995.4|993.4|995.4|993.4|995.4|993.4|995.4|993.4|6
1687926300000|2023-06-28 04:25:00|995.2|993.2|994.7|992.7|995.2|993.2|994.7|992.7|23
1687926600000|2023-06-28 04:30:00|994.6|992.6|995.4|993.4|995.4|993.4|994.6|992.6|75
1687926900000|2023-06-28 04:35:00|995.5|993.5|995.5|993.5|995.5|993.5|995.4|993.4|28
1687927200000|2023-06-28 04:40:00|995.6|993.6|995.6|993.6|995.7|993.7|995.6|993.6|33
1687927500000|2023-06-28 04:45:00|995.5|993.5|995.4|993.4|995.6|993.6|995.4|993.4|26
1687927800000|2023-06-28 04:50:00|995.3|993.3|995.5|993.5|995.6|993.6|995.3|993.3|14
1687928100000|2023-06-28 04:55:00|995.6|993.6|995.7|993.7|995.7|993.7|995.4|993.4|16
1687928400000|2023-06-28 05:00:00|995.6|993.6|995.1|993.1|995.7|993.7|995|993|91
1687928700000|2023-06-28 05:05:00|995.2|993.2|995.7|993.7|995.7|993.7|995.2|993.2|17
1687929000000|2023-06-28 05:10:00|995.9|993.9|996|994|996|994|995.8|993.8|14
1687929300000|2023-06-28 05:15:00|995.7|993.7|995.3|993.3|995.8|993.8|994.9|992.9|26
1687929600000|2023-06-28 05:20:00|995.1|993.1|995.6|993.6|995.7|993.7|995.1|993.1|18
1687929900000|2023-06-28 05:25:00|995.8|993.8|995.6|993.6|995.9|993.9|995.4|993.4|13
1687930200000|2023-06-28 05:30:00|995.5|993.5|995.4|993.4|995.7|993.7|995.4|993.4|15
1687930500000|2023-06-28 05:35:00|995.8|993.8|996.5|994.5|996.5|994.5|995.8|993.8|32
1687930800000|2023-06-28 05:40:00|996.7|994.7|996.8|994.8|997.1|995.1|996.7|994.7|30
1687931100000|2023-06-28 05:45:00|996.7|994.7|996.7|994.7|996.7|994.7|996.5|994.5|16
1687931400000|2023-06-28 05:50:00|996.8|994.8|997|995|997.2|995.2|996.8|994.8|52
1687931700000|2023-06-28 05:55:00|997.1|995.1|997.1|995.1|997.3|995.3|996.8|994.8|35
1687932000000|2023-06-28 06:00:00|996.9|994.9|996.7|994.7|997.1|995.1|996.7|994.7|44
1687932300000|2023-06-28 06:05:00|996.6|994.6|996.8|994.8|997.1|995.1|996.4|994.4|103
1687932600000|2023-06-28 06:10:00|996.9|994.9|997.4|995.4|997.4|995.4|996.6|994.6|37
1687932900000|2023-06-28 06:15:00|997.3|995.3|996.6|994.6|997.3|995.3|996.6|994.6|36
1687933200000|2023-06-28 06:20:00|996.7|994.7|995.8|993.8|996.8|994.8|995.8|993.8|47
1687933500000|2023-06-28 06:25:00|995.9|993.9|995.9|993.9|996.1|994.1|995.7|993.7|47
1687933800000|2023-06-28 06:30:00|996|994|996.5|994.5|996.5|994.5|995.8|993.8|105
1687934100000|2023-06-28 06:35:00|996.6|994.6|996.5|994.5|996.6|994.6|996.2|994.2|30
1687934400000|2023-06-28 06:40:00|996.6|994.6|996.3|994.3|996.6|994.6|996|994|38
1687934700000|2023-06-28 06:45:00|996.4|994.4|996.7|994.7|996.8|994.8|996.3|994.3|117
1687935000000|2023-06-28 06:50:00|996.8|994.8|997|995|997.1|995.1|996.8|994.8|63
1687935300000|2023-06-28 06:55:00|997.1|995.1|997.3|995.3|997.5|995.5|996.9|994.9|205
1687935600000|2023-06-28 07:00:00|997.1|995.1|997.3|995.3|997.5|995.5|996.9|994.9|628
1687935900000|2023-06-28 07:05:00|997.4|995.4|996.7|994.7|997.4|995.4|996.7|994.7|583
1687936200000|2023-06-28 07:10:00|996.8|994.8|997.4|995.4|997.5|995.5|996.8|994.8|410
1687936500000|2023-06-28 07:15:00|997.5|995.5|997.3|995.3|997.5|995.5|997.3|995.3|247
1687936800000|2023-06-28 07:20:00|997.2|995.2|997|995|997.4|995.4|996.9|994.9|93
1687937100000|2023-06-28 07:25:00|997.1|995.1|997.2|995.2|997.5|995.5|997|995|143
1687937400000|2023-06-28 07:30:00|997.3|995.3|997.2|995.2|997.7|995.7|997.2|995.2|147
1687937700000|2023-06-28 07:35:00|997.1|995.1|997.2|995.2|997.5|995.5|996.9|994.9|174
1687938000000|2023-06-28 07:40:00|997.3|995.3|997.3|995.3|997.4|995.4|997.2|995.2|148
1687938300000|2023-06-28 07:45:00|997.4|995.4|997.8|995.8|998|996|997.2|995.2|292
1687938600000|2023-06-28 07:50:00|997.7|995.7|996.9|994.9|997.7|995.7|996.8|994.8|154
1687938900000|2023-06-28 07:55:00|997|995|997|995|997.2|995.2|996.7|994.7|134
1687939200000|2023-06-28 08:00:00|996.9|994.9|997|995|997.3|995.3|996.8|994.8|290
1687939500000|2023-06-28 08:05:00|997.1|995.1|996.9|994.9|997.4|995.4|996.7|994.7|344
1687939800000|2023-06-28 08:10:00|996.8|994.8|997.2|995.2|997.3|995.3|996.7|994.7|173
1687940100000|2023-06-28 08:15:00|997.3|995.3|997.1|995.1|997.4|995.4|997|995|183
1687940400000|2023-06-28 08:20:00|997.2|995.2|997.1|995.1|997.4|995.4|997|995|241
1687940700000|2023-06-28 08:25:00|997.2|995.2|996.6|994.6|997.2|995.2|996.6|994.6|315
1687941000000|2023-06-28 08:30:00|996.7|994.7|996|994|996.8|994.8|996|994|98
1687941300000|2023-06-28 08:35:00|996.1|994.1|995.7|993.7|996.2|994.2|995.6|993.6|148
1687941600000|2023-06-28 08:40:00|995.6|993.6|995.8|993.8|995.9|993.9|995.6|993.6|39
1687941900000|2023-06-28 08:45:00|995.9|993.9|995.8|993.8|995.9|993.9|995.6|993.6|77
1687942200000|2023-06-28 08:50:00|995.9|993.9|996.2|994.2|996.2|994.2|995.8|993.8|83
1687942500000|2023-06-28 08:55:00|996.1|994.1|996|994|996.3|994.3|995.9|993.9|72
1687942800000|2023-06-28 09:00:00|995.9|993.9|995.9|993.9|996|994|995.7|993.7|66
1687943100000|2023-06-28 09:05:00|995.8|993.8|995.9|993.9|995.9|993.9|995.7|993.7|28
1687943400000|2023-06-28 09:10:00|995.8|993.8|995.7|993.7|996|994|995.6|993.6|106
1687943700000|2023-06-28 09:15:00|995.8|993.8|995.7|993.7|996.1|994.1|995.7|993.7|110
1687944000000|2023-06-28 09:20:00|995.8|993.8|995.9|993.9|996|994|995.8|993.8|40
1687944300000|2023-06-28 09:25:00|995.8|993.8|996|994|996.1|994.1|995.8|993.8|160
1687944600000|2023-06-28 09:30:00|996.1|994.1|995.9|993.9|996.1|994.1|995.8|993.8|113
1687944900000|2023-06-28 09:35:00|996|994|996|994|996.1|994.1|995.9|993.9|93
1687945200000|2023-06-28 09:40:00|996.1|994.1|996.2|994.2|996.3|994.3|996.1|994.1|37
1687945500000|2023-06-28 09:45:00|996.3|994.3|996|994|996.3|994.3|996|994|96
1687945800000|2023-06-28 09:50:00|996.1|994.1|995.9|993.9|996.1|994.1|995.8|993.8|106
1687946100000|2023-06-28 09:55:00|995.8|993.8|996|994|996.1|994.1|995.7|993.7|199
1687946400000|2023-06-28 10:00:00|996.1|994.1|996.3|994.3|996.3|994.3|996.1|994.1|31
1687946700000|2023-06-28 10:05:00|996.2|994.2|996.6|994.6|996.7|994.7|996.2|994.2|75
1687947000000|2023-06-28 10:10:00|996.7|994.7|996.6|994.6|996.7|994.7|996.6|994.6|18
1687947300000|2023-06-28 10:15:00|996.7|994.7|996.6|994.6|996.7|994.7|996.6|994.6|20
1687947600000|2023-06-28 10:20:00|996.7|994.7|996.5|994.5|996.7|994.7|996.5|994.5|11
1687947900000|2023-06-28 10:25:00|996.6|994.6|996.9|994.9|996.9|994.9|996.6|994.6|38
1687948200000|2023-06-28 10:30:00|997|995|997|995|997|995|996.8|994.8|45
1687948500000|2023-06-28 10:35:00|996.9|994.9|996.8|994.8|996.9|994.9|996.8|994.8|41
1687948800000|2023-06-28 10:40:00|996.7|994.7|996.3|994.3|996.7|994.7|996.1|994.1|165
1687949100000|2023-06-28 10:45:00|996.4|994.4|996.5|994.5|996.6|994.6|996.4|994.4|150
1687949400000|2023-06-28 10:50:00|996.4|994.4|996.3|994.3|996.5|994.5|996.3|994.3|137
1687949700000|2023-06-28 10:55:00|996.2|994.2|996.5|994.5|996.6|994.6|996.2|994.2|147
1687950000000|2023-06-28 11:00:00|996.4|994.4|996.7|994.7|996.8|994.8|996.4|994.4|102
1687950300000|2023-06-28 11:05:00|996.6|994.6|996.8|994.8|996.8|994.8|996.5|994.5|52
1687950600000|2023-06-28 11:10:00|996.7|994.7|996.7|994.7|996.8|994.8|996.7|994.7|82
1687950900000|2023-06-28 11:15:00|996.8|994.8|996.9|994.9|997|995|996.8|994.8|29
1687951200000|2023-06-28 11:20:00|996.8|994.8|997.2|995.2|997.3|995.3|996.8|994.8|93
1687951500000|2023-06-28 11:25:00|997.1|995.1|996.9|994.9|997.1|995.1|996.9|994.9|242
1687951800000|2023-06-28 11:30:00|996.8|994.8|996.6|994.6|996.9|994.9|996.5|994.5|147
1687952100000|2023-06-28 11:35:00|996.7|994.7|996.6|994.6|996.7|994.7|996.6|994.6|110
1687952400000|2023-06-28 11:40:00|996.4|994.4|996.2|994.2|996.6|994.6|996.2|994.2|133
1687952700000|2023-06-28 11:45:00|996.1|994.1|996.2|994.2|996.3|994.3|996.1|994.1|78
1687953000000|2023-06-28 11:50:00|996.1|994.1|995.6|993.6|996.1|994.1|995.6|993.6|119
1687953300000|2023-06-28 11:55:00|995.7|993.7|995.5|993.5|995.7|993.7|995.4|993.4|71
1687953600000|2023-06-28 12:00:00|995.6|993.6|995.1|993.1|995.7|993.7|995.1|993.1|89
1687953900000|2023-06-28 12:05:00|995|993|994.6|992.6|995.2|993.2|994.6|992.6|112
1687954200000|2023-06-28 12:10:00|994.5|992.5|994.5|992.5|994.8|992.8|994.2|992.2|699
1687954500000|2023-06-28 12:15:00|994.4|992.4|994.2|992.2|994.6|992.6|994.2|992.2|156
1687954800000|2023-06-28 12:20:00|994.3|992.3|994.2|992.2|994.5|992.5|994.1|992.1|176
1687955100000|2023-06-28 12:25:00|994.1|992.1|994|992|994.3|992.3|994|992|235
1687955400000|2023-06-28 12:30:00|994.1|992.1|993.9|991.9|994.1|992.1|993.9|991.9|398
1687955700000|2023-06-28 12:35:00|993.8|991.8|993.6|991.6|993.9|991.9|993.6|991.6|182
1687956000000|2023-06-28 12:40:00|993.5|991.5|993.2|991.2|993.6|991.6|993.1|991.1|356
1687956300000|2023-06-28 12:45:00|993.3|991.3|993.4|991.4|993.4|991.4|993.2|991.2|154
1687956600000|2023-06-28 12:50:00|993.3|991.3|993.6|991.6|993.6|991.6|993.2|991.2|186
1687956900000|2023-06-28 12:55:00|993.5|991.5|993.7|991.7|993.8|991.8|993.4|991.4|170
1687957200000|2023-06-28 13:00:00|993.8|991.8|994.1|992.1|994.1|992.1|993.8|991.8|240
1687957500000|2023-06-28 13:05:00|994|992|994|992|994.2|992.2|993.9|991.9|211
1687957800000|2023-06-28 13:10:00|993.9|991.9|993.8|991.8|993.9|991.9|993.6|991.6|246
1687958100000|2023-06-28 13:15:00|993.9|991.9|994|992|994|992|993.9|991.9|153
1687958400000|2023-06-28 13:20:00|994.1|992.1|994|992|994.2|992.2|993.8|991.8|293
1687958700000|2023-06-28 13:25:00|993.9|991.9|993.9|991.9|994.1|992.1|993.8|991.8|484
1687959000000|2023-06-28 13:30:00|993.2|992.7|993.2|992.7|993.3|992.8|992.3|991.8|4782
1687959300000|2023-06-28 13:35:00|993.3|992.8|993.8|993.3|994.2|993.7|992.3|991.8|3024
1687959600000|2023-06-28 13:40:00|993.7|993.2|993.1|992.6|993.9|993.4|992.9|992.4|1541
1687959900000|2023-06-28 13:45:00|993.2|992.7|991.7|991.2|993.2|992.7|991.3|990.8|6433
1687960200000|2023-06-28 13:50:00|991.6|991.1|992.1|991.6|992.8|992.3|990.9|990.4|1686
1687960500000|2023-06-28 13:55:00|992.2|991.7|992.4|991.9|992.5|992|991.5|991|2467
1687960800000|2023-06-28 14:00:00|992.3|991.8|991.7|991.2|992.5|992|991.3|990.8|2136
1687961100000|2023-06-28 14:05:00|991.8|991.3|992.1|991.6|992.5|992|991.4|990.9|1714
1687961400000|2023-06-28 14:10:00|992|991.5|991.8|991.3|992.3|991.8|991.2|990.7|1408
1687961700000|2023-06-28 14:15:00|991.9|991.4|993.1|992.6|993.1|992.6|991.7|991.2|788
1687962000000|2023-06-28 14:20:00|993|992.5|992.9|992.4|993.5|993|992.9|992.4|1216
1687962300000|2023-06-28 14:25:00|993|992.5|993.4|992.9|993.5|993|992.8|992.3|689
1687962600000|2023-06-28 14:30:00|993.3|992.8|993.3|992.8|993.8|993.3|993.2|992.7|1052
1687962900000|2023-06-28 14:35:00|993.4|992.9|993.4|992.9|993.8|993.3|993.2|992.7|842
1687963200000|2023-06-28 14:40:00|993.3|992.8|993.3|992.8|994|993.5|993.3|992.8|877
1687963500000|2023-06-28 14:45:00|993.4|992.9|992.9|992.4|993.6|993.1|992.7|992.2|972
1687963800000|2023-06-28 14:50:00|993|992.5|992.7|992.2|993.1|992.6|992.5|992|1068
1687964100000|2023-06-28 14:55:00|992.6|992.1|992.6|992.1|992.7|992.2|992.3|991.8|738
1687964400000|2023-06-28 15:00:00|992.7|992.2|993.1|992.6|993.1|992.6|992.5|992|623
1687964700000|2023-06-28 15:05:00|993.2|992.7|993.6|993.1|993.8|993.3|993|992.5|905
1687965000000|2023-06-28 15:10:00|993.7|993.2|993.6|993.1|994|993.5|993.3|992.8|1028
1687965300000|2023-06-28 15:15:00|993.4|992.9|994.3|993.8|994.3|993.8|993.2|992.7|454
1687965600000|2023-06-28 15:20:00|994.2|993.7|994|993.5|994.7|994.2|994|993.5|487
1687965900000|2023-06-28 15:25:00|993.9|993.4|993.8|993.3|994|993.5|993.5|993|812
1687966200000|2023-06-28 15:30:00|994|993.5|994|993.5|994.2|993.7|993.6|993.1|754
1687966500000|2023-06-28 15:35:00|993.9|993.4|994.4|993.9|994.5|994|993.6|993.1|528
1687966800000|2023-06-28 15:40:00|994.5|994|994.3|993.8|994.6|994.1|994.2|993.7|336
1687967100000|2023-06-28 15:45:00|994.4|993.9|994.4|993.9|994.8|994.3|994.2|993.7|258
1687967400000|2023-06-28 15:50:00|994.5|994|994.6|994.1|994.7|994.2|994.4|993.9|270
1687967700000|2023-06-28 15:55:00|994.5|994|994.8|994.3|994.8|994.3|994.3|993.8|211
1687968000000|2023-06-28 16:00:00|994.7|994.2|994.6|994.1|994.8|994.3|994.6|994.1|89
1687968300000|2023-06-28 16:05:00|994.7|994.2|995|994.5|995.1|994.6|994.7|994.2|102
1687968600000|2023-06-28 16:10:00|995.1|994.6|995.6|995.1|995.8|995.3|995.1|994.6|277
1687968900000|2023-06-28 16:15:00|995.5|995|996.1|995.6|996.2|995.7|995.5|995|241
1687969200000|2023-06-28 16:20:00|996|995.5|995.8|995.3|996.1|995.6|995.6|995.1|168
1687969500000|2023-06-28 16:25:00|995.9|995.4|995.3|994.8|995.9|995.4|995.1|994.6|210
1687969800000|2023-06-28 16:30:00|995.2|994.7|994.7|994.2|995.2|994.7|994.6|994.1|262
1687970100000|2023-06-28 16:35:00|994.8|994.3|994.6|994.1|994.9|994.4|994.4|993.9|184
1687970400000|2023-06-28 16:40:00|994.4|993.9|993.8|993.3|994.6|994.1|993.6|993.1|413
1687970700000|2023-06-28 16:45:00|993.7|993.2|994|993.5|994.4|993.9|993.6|993.1|637
1687971000000|2023-06-28 16:50:00|994.1|993.6|993.6|993.1|994.2|993.7|993.4|992.9|419
1687971300000|2023-06-28 16:55:00|993.5|993|994.2|993.7|994.2|993.7|993.4|992.9|208
1687971600000|2023-06-28 17:00:00|994.3|993.8|994.5|994|994.7|994.2|993.9|993.4|383
1687971900000|2023-06-28 17:05:00|994.6|994.1|994.6|994.1|994.9|994.4|994.5|994|114
1687972200000|2023-06-28 17:10:00|994.5|994|995|994.5|995|994.5|994.3|993.8|294
1687972500000|2023-06-28 17:15:00|995.1|994.6|995|994.5|995.3|994.8|994.9|994.4|107
1687972800000|2023-06-28 17:20:00|995.1|994.6|995.1|994.6|995.2|994.7|994.9|994.4|93
1687973100000|2023-06-28 17:25:00|995|994.5|995.3|994.8|995.4|994.9|994.8|994.3|100
1687973400000|2023-06-28 17:30:00|995.4|994.9|994.7|994.2|995.6|995.1|994.7|994.2|362
1687973700000|2023-06-28 17:35:00|994.8|994.3|994.6|994.1|994.8|994.3|994.6|994.1|84
1687974000000|2023-06-28 17:40:00|994.5|994|994.5|994|994.7|994.2|994.3|993.8|117
1687974300000|2023-06-28 17:45:00|994.4|993.9|994.2|993.7|994.4|993.9|994.1|993.6|90
1687974600000|2023-06-28 17:50:00|994.1|993.6|994.4|993.9|994.4|993.9|994|993.5|129
1687974900000|2023-06-28 17:55:00|994.5|994|994.1|993.6|994.6|994.1|993.9|993.4|92
1687975200000|2023-06-28 18:00:00|994.2|993.7|994.8|994.3|995|994.5|994.1|993.6|403
1687975500000|2023-06-28 18:05:00|994.9|994.4|994.7|994.2|994.9|994.4|994.7|994.2|264
1687975800000|2023-06-28 18:10:00|994.8|994.3|994.9|994.4|995.1|994.6|994.8|994.3|187
1687976100000|2023-06-28 18:15:00|995|994.5|995.1|994.6|995.1|994.6|994.9|994.4|103
1687976400000|2023-06-28 18:20:00|995.2|994.7|995.1|994.6|995.3|994.8|995.1|994.6|94
1687976700000|2023-06-28 18:25:00|995.2|994.7|995.1|994.6|995.6|995.1|995.1|994.6|482
1687977000000|2023-06-28 18:30:00|995|994.5|995.2|994.7|995.2|994.7|994.8|994.3|247
1687977300000|2023-06-28 18:35:00|995.1|994.6|994.9|994.4|995.3|994.8|994.7|994.2|140
1687977600000|2023-06-28 18:40:00|994.8|994.3|994.9|994.4|995.1|994.6|994.8|994.3|187
1687977900000|2023-06-28 18:45:00|994.8|994.3|995.1|994.6|995.3|994.8|994.8|994.3|156
1687978200000|2023-06-28 18:50:00|995|994.5|995.4|994.9|995.5|995|995|994.5|78
1687978500000|2023-06-28 18:55:00|995.3|994.8|995.3|994.8|995.4|994.9|995.2|994.7|134
1687978800000|2023-06-28 19:00:00|995.4|994.9|994.7|994.2|995.4|994.9|994.6|994.1|162
1687979100000|2023-06-28 19:05:00|994.6|994.1|994.5|994|994.6|994.1|994.2|993.7|298
1687979400000|2023-06-28 19:10:00|994.6|994.1|994.8|994.3|994.9|994.4|994.5|994|917
1687979700000|2023-06-28 19:15:00|994.9|994.4|994.9|994.4|995|994.5|994.7|994.2|299
1687980000000|2023-06-28 19:20:00|995|994.5|995|994.5|995|994.5|994.7|994.2|211
1687980300000|2023-06-28 19:25:00|995.1|994.6|994.6|994.1|995.1|994.6|994.5|994|301
1687980600000|2023-06-28 19:30:00|994.7|994.2|994.8|994.3|994.8|994.3|994.6|994.1|231
1687980900000|2023-06-28 19:35:00|994.7|994.2|994.9|994.4|994.9|994.4|994.6|994.1|310
1687981200000|2023-06-28 19:40:00|995|994.5|995|994.5|995.2|994.7|994.9|994.4|521
1687981500000|2023-06-28 19:45:00|995.1|994.6|995|994.5|995.1|994.6|995|994.5|655
1687981800000|2023-06-28 19:50:00|994.9|994.4|995|994.5|995.3|994.8|994.6|994.1|1001
1687982100000|2023-06-28 19:55:00|994.9|994.4|995.4|994.9|995.5|995|994.4|993.9|8095
1687982400000|2023-06-28 20:00:00|995.2|993.2|995.6|993.6|996|994|994.9|992.9|1874
1687982700000|2023-06-28 20:05:00|995.5|993.5|995.4|993.4|995.7|993.7|995.3|993.3|269
1687983000000|2023-06-28 20:10:00|995.5|993.5|996|994|996|994|995.4|993.4|202
1687983300000|2023-06-28 20:15:00|996.1|994.1|996.2|994.2|996.4|994.4|996.1|994.1|301
1687983600000|2023-06-28 20:20:00|996.1|994.1|996.2|994.2|996.3|994.3|996.1|994.1|115
1687983900000|2023-06-28 20:25:00|996.1|994.1|996.2|994.2|996.3|994.3|996.1|994.1|31
1687984200000|2023-06-28 20:30:00|996.3|994.3|996.3|994.3|996.4|994.4|996.2|994.2|22
1687984500000|2023-06-28 20:35:00|996.4|994.4|996.4|994.4|996.5|994.5|996.4|994.4|18
1687984800000|2023-06-28 20:40:00|996.5|994.5|996.3|994.3|996.5|994.5|996.3|994.3|23
1687985100000|2023-06-28 20:45:00|996.2|994.2|996.1|994.1|996.3|994.3|996.1|994.1|60
1687985400000|2023-06-28 20:50:00|996|994|996.1|994.1|996.1|994.1|996|994|6
1687985700000|2023-06-28 20:55:00|996.2|994.2|996.1|994.1|996.4|994.4|996.1|994.1|65
1687989600000|2023-06-28 22:00:00|996.3|994.3|996.4|994.4|996.5|994.5|996.2|994.2|0
1687989900000|2023-06-28 22:05:00|996.5|994.5|996.4|994.4|996.5|994.5|996.3|994.3|0
1687990200000|2023-06-28 22:10:00|996.3|994.3|996.5|994.5|996.5|994.5|996.3|994.3|0
1687990500000|2023-06-28 22:15:00|996.6|994.6|997.1|995.1|997.1|995.1|996.5|994.5|0
1687990800000|2023-06-28 22:20:00|997|995|997.2|995.2|997.2|995.2|997|995|0
1687991100000|2023-06-28 22:25:00|997.3|995.3|997.6|995.6|997.7|995.7|997.2|995.2|0
1687991400000|2023-06-28 22:30:00|997.7|995.7|997.1|995.1|997.7|995.7|997.1|995.1|0
1687991700000|2023-06-28 22:35:00|997.2|995.2|997.1|995.1|997.4|995.4|997.1|995.1|0
1687992000000|2023-06-28 22:40:00|997.2|995.2|997.3|995.3|997.3|995.3|997.1|995.1|0
1687992300000|2023-06-28 22:45:00|997.2|995.2|997.2|995.2|997.3|995.3|997.1|995.1|0
1687992600000|2023-06-28 22:50:00|997.3|995.3|997.2|995.2|997.3|995.3|997.2|995.2|0
1687992900000|2023-06-28 22:55:00|997.3|995.3|997.3|995.3|997.3|995.3|997.2|995.2|0
1687993200000|2023-06-28 23:00:00|997.2|995.2|997.2|995.2|997.3|995.3|997.1|995.1|0
1687993500000|2023-06-28 23:05:00|997.3|995.3|997.3|995.3|997.4|995.4|997.3|995.3|0
1687993800000|2023-06-28 23:10:00|997.2|995.2|997.3|995.3|997.3|995.3|997.2|995.2|0
1687994100000|2023-06-28 23:15:00|997.2|995.2|997.2|995.2|997.3|995.3|997.2|995.2|0
1687994400000|2023-06-28 23:20:00|997.1|995.1|997.2|995.2|997.2|995.2|997.1|995.1|0
1687994700000|2023-06-28 23:25:00|997.1|995.1|997.2|995.2|997.2|995.2|997.1|995.1|0
1687995000000|2023-06-28 23:30:00|997.1|995.1|997.1|995.1|997.2|995.2|997.1|995.1|0
1687995300000|2023-06-28 23:35:00|997|995|997.1|995.1|997.1|995.1|997|995|0
1687995600000|2023-06-28 23:40:00|997|995|997.1|995.1|997.1|995.1|997|995|0
1687995900000|2023-06-28 23:45:00|997|995|996.9|994.9|997.1|995.1|996.9|994.9|0
1687996200000|2023-06-28 23:50:00|997|995|997|995|997.1|995.1|996.9|994.9|0
1687996500000|2023-06-28 23:55:00|996.9|994.9|996.9|994.9|997.1|995.1|996.8|994.8|0
1687996800000|2023-06-29 00:00:00|996.6|994.6|996.1|994.1|996.7|994.7|996.1|994.1|7
1687997100000|2023-06-29 00:05:00|996.9|994.9|996.5|994.5|996.9|994.9|996.5|994.5|84
1687997400000|2023-06-29 00:10:00|997.1|995.1|997.5|995.5|997.8|995.8|997.1|995.1|47
1687998000000|2023-06-29 00:20:00|996.2|994.2|996.7|994.7|996.7|994.7|996.2|994.2|12
1687998600000|2023-06-29 00:30:00|996.4|994.4|996.8|994.8|996.8|994.8|996.3|994.3|12
1687998900000|2023-06-29 00:35:00|996.6|994.6|996.5|994.5|996.6|994.6|996.5|994.5|2
1687999200000|2023-06-29 00:40:00|996.4|994.4|996.4|994.4|996.4|994.4|996.3|994.3|16
1687999500000|2023-06-29 00:45:00|996.6|994.6|997.3|995.3|997.5|995.5|996.6|994.6|48
1687999800000|2023-06-29 00:50:00|997.6|995.6|998|996|998.1|996.1|997.5|995.5|31
1688000100000|2023-06-29 00:55:00|998.3|996.3|997.7|995.7|998.5|996.5|997.7|995.7|31
1688000400000|2023-06-29 01:00:00|997.6|995.6|997.3|995.3|997.7|995.7|997.3|995.3|13
1688000700000|2023-06-29 01:05:00|997.7|995.7|997.5|995.5|997.7|995.7|996.9|994.9|22
1688001000000|2023-06-29 01:10:00|997.7|995.7|997.4|995.4|997.7|995.7|997.4|995.4|5
1688001300000|2023-06-29 01:15:00|997.2|995.2|998.8|996.8|999|997|997.2|995.2|78
1688001600000|2023-06-29 01:20:00|999.3|997.3|998.9|996.9|999.3|997.3|998.5|996.5|63
1688001900000|2023-06-29 01:25:00|999.1|997.1|999.9|997.9|1000|998|999.1|997.1|63
1688002200000|2023-06-29 01:30:00|999.7|997.7|997.9|995.9|999.7|997.7|997.9|995.9|56
1688002500000|2023-06-29 01:35:00|997.7|995.7|997.3|995.3|998.7|996.7|997.2|995.2|80
1688002800000|2023-06-29 01:40:00|997.1|995.1|996.5|994.5|997.5|995.5|996.4|994.4|24
1688003100000|2023-06-29 01:45:00|996.6|994.6|995.9|993.9|997|995|995.9|993.9|61
1688003400000|2023-06-29 01:50:00|996|994|995.2|993.2|996.2|994.2|995.2|993.2|58
1688003700000|2023-06-29 01:55:00|995|993|994.3|992.3|995.1|993.1|994.1|992.1|224
1688004000000|2023-06-29 02:00:00|994.2|992.2|992.6|990.6|994.5|992.5|992.5|990.5|138
1688004300000|2023-06-29 02:05:00|992.8|990.8|992.1|990.1|992.8|990.8|992.1|990.1|25
1688004600000|2023-06-29 02:10:00|991.8|989.8|992.6|990.6|992.7|990.7|991.8|989.8|21
1688004900000|2023-06-29 02:15:00|992.4|990.4|992.1|990.1|992.7|990.7|992.1|990.1|10
1688005200000|2023-06-29 02:20:00|992.4|990.4|992.9|990.9|993.3|991.3|992.4|990.4|21
1688005500000|2023-06-29 02:25:00|992.7|990.7|992.5|990.5|992.7|990.7|992.5|990.5|4
1688005800000|2023-06-29 02:30:00|993.1|991.1|992.7|990.7|993.1|991.1|992.7|990.7|4
1688006100000|2023-06-29 02:35:00|992.8|990.8|992.7|990.7|992.8|990.8|992.7|990.7|6
1688006400000|2023-06-29 02:40:00|993|991|993|991|993.3|991.3|993|991|10
1688006700000|2023-06-29 02:45:00|993.1|991.1|992|990|993.1|991.1|992|990|10
1688007000000|2023-06-29 02:50:00|992.2|990.2|991.1|989.1|992.2|990.2|991|989|47
1688007300000|2023-06-29 02:55:00|991.5|989.5|990.6|988.6|991.5|989.5|990.6|988.6|20
1688007600000|2023-06-29 03:00:00|990.7|988.7|990.1|988.1|990.7|988.7|990.1|988.1|39
1688007900000|2023-06-29 03:05:00|990.3|988.3|990.4|988.4|990.7|988.7|990.2|988.2|19
1688008200000|2023-06-29 03:10:00|990.5|988.5|990.6|988.6|990.8|988.8|990.5|988.5|8
1688008500000|2023-06-29 03:15:00|990.5|988.5|990.1|988.1|990.5|988.5|990.1|988.1|3
1688008800000|2023-06-29 03:20:00|991.5|989.5|991.2|989.2|991.5|989.5|991.2|989.2|3
1688009100000|2023-06-29 03:25:00|991.1|989.1|991.1|989.1|991.1|989.1|991.1|989.1|1
1688009400000|2023-06-29 03:30:00|990.8|988.8|990.5|988.5|991.1|989.1|990.5|988.5|4
1688009700000|2023-06-29 03:35:00|990.2|988.2|989.8|987.8|990.2|988.2|989.8|987.8|11
1688010000000|2023-06-29 03:40:00|990.4|988.4|990.4|988.4|990.4|988.4|990.4|988.4|3
1688010300000|2023-06-29 03:45:00|990.7|988.7|990.3|988.3|990.7|988.7|990.3|988.3|25
1688010600000|2023-06-29 03:50:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|5
1688010900000|2023-06-29 03:55:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|7
1688011200000|2023-06-29 04:00:00|990.4|988.4|990.6|988.6|990.6|988.6|990.4|988.4|14
1688011500000|2023-06-29 04:05:00|990.7|988.7|990.8|988.8|990.8|988.8|990.5|988.5|16
1688011800000|2023-06-29 04:10:00|990.7|988.7|990.5|988.5|990.7|988.7|990.5|988.5|5
1688012100000|2023-06-29 04:15:00|990.7|988.7|990.7|988.7|990.7|988.7|990.7|988.7|5
1688012400000|2023-06-29 04:20:00|990.8|988.8|990.8|988.8|990.8|988.8|990.8|988.8|1
1688013000000|2023-06-29 04:30:00|991.1|989.1|990.9|988.9|991.1|989.1|990.9|988.9|5
1688013300000|2023-06-29 04:35:00|991|989|991.3|989.3|991.3|989.3|991|989|16
1688013600000|2023-06-29 04:40:00|990.9|988.9|990.9|988.9|990.9|988.9|990.9|988.9|4
1688013900000|2023-06-29 04:45:00|991.1|989.1|990.9|988.9|991.1|989.1|990.9|988.9|5
1688014200000|2023-06-29 04:50:00|990.7|988.7|990.7|988.7|990.7|988.7|990.7|988.7|1
1688014500000|2023-06-29 04:55:00|990.5|988.5|990.6|988.6|990.6|988.6|990.4|988.4|10
1688014800000|2023-06-29 05:00:00|990.5|988.5|990.8|988.8|991.1|989.1|990.5|988.5|29
1688015100000|2023-06-29 05:05:00|990.7|988.7|991.2|989.2|991.2|989.2|990.7|988.7|5
1688015400000|2023-06-29 05:10:00|991.3|989.3|990.4|988.4|991.3|989.3|990.4|988.4|8
1688015700000|2023-06-29 05:15:00|990.8|988.8|991.2|989.2|991.2|989.2|990.8|988.8|5
1688016000000|2023-06-29 05:20:00|991|989|990.8|988.8|991|989|990.6|988.6|12
1688016300000|2023-06-29 05:25:00|990.6|988.6|990.7|988.7|991|989|990.4|988.4|9
1688016600000|2023-06-29 05:30:00|990.6|988.6|990.7|988.7|990.8|988.8|990.5|988.5|16
1688016900000|2023-06-29 05:35:00|990.6|988.6|990.7|988.7|991|989|990.6|988.6|18
1688017200000|2023-06-29 05:40:00|990.6|988.6|989.8|987.8|990.9|988.9|989.6|987.6|52
1688017500000|2023-06-29 05:45:00|989.9|987.9|989.8|987.8|990.3|988.3|989.7|987.7|16
1688017800000|2023-06-29 05:50:00|989.9|987.9|990|988|990.2|988.2|989.9|987.9|61
1688018100000|2023-06-29 05:55:00|990.2|988.2|990.8|988.8|991.1|989.1|990.2|988.2|29
1688018400000|2023-06-29 06:00:00|990.7|988.7|990.3|988.3|990.7|988.7|990.2|988.2|65
1688018700000|2023-06-29 06:05:00|990.4|988.4|991.4|989.4|991.7|989.7|990.2|988.2|101
1688019000000|2023-06-29 06:10:00|991.5|989.5|991.2|989.2|992|990|991.1|989.1|85
1688019300000|2023-06-29 06:15:00|991.1|989.1|990.6|988.6|991.1|989.1|990.5|988.5|64
1688019600000|2023-06-29 06:20:00|990.5|988.5|990.1|988.1|990.7|988.7|990|988|108
1688019900000|2023-06-29 06:25:00|990.2|988.2|989.3|987.3|990.3|988.3|989.1|987.1|208
1688020200000|2023-06-29 06:30:00|989.2|987.2|989.4|987.4|989.4|987.4|988.9|986.9|93
1688020500000|2023-06-29 06:35:00|989.5|987.5|989.8|987.8|990|988|989.5|987.5|39
1688020800000|2023-06-29 06:40:00|989.9|987.9|989.6|987.6|990|988|989.6|987.6|67
1688021100000|2023-06-29 06:45:00|989.7|987.7|990.2|988.2|990.5|988.5|989.7|987.7|88
1688021400000|2023-06-29 06:50:00|990.3|988.3|989.9|987.9|990.4|988.4|989.8|987.8|56
1688021700000|2023-06-29 06:55:00|990|988|989.8|987.8|990.2|988.2|989.5|987.5|179
1688022000000|2023-06-29 07:00:00|989.7|987.7|989.6|987.6|990|988|989.4|987.4|410
1688022300000|2023-06-29 07:05:00|989.7|987.7|990.3|988.3|990.3|988.3|989.7|987.7|130
1688022600000|2023-06-29 07:10:00|990.4|988.4|989.8|987.8|990.5|988.5|989.7|987.7|203
1688022900000|2023-06-29 07:15:00|989.7|987.7|990|988|990.1|988.1|989.6|987.6|147
1688023200000|2023-06-29 07:20:00|989.9|987.9|990.2|988.2|990.2|988.2|989.8|987.8|350
1688023500000|2023-06-29 07:25:00|990.1|988.1|989.6|987.6|990.3|988.3|989.6|987.6|245
1688023800000|2023-06-29 07:30:00|989.5|987.5|988.6|986.6|989.5|987.5|988.6|986.6|414
1688024100000|2023-06-29 07:35:00|988.7|986.7|989.2|987.2|989.3|987.3|988.5|986.5|209
1688024400000|2023-06-29 07:40:00|989.3|987.3|989.2|987.2|989.4|987.4|988.9|986.9|120
1688024700000|2023-06-29 07:45:00|989.3|987.3|989.7|987.7|989.8|987.8|989.2|987.2|291
1688025000000|2023-06-29 07:50:00|989.6|987.6|989.8|987.8|989.9|987.9|989.6|987.6|225
1688025300000|2023-06-29 07:55:00|989.9|987.9|989.7|987.7|990|988|989.7|987.7|300
1688025600000|2023-06-29 08:00:00|989.8|987.8|990|988|990.1|988.1|989.5|987.5|262
1688025900000|2023-06-29 08:05:00|990.1|988.1|990.2|988.2|990.3|988.3|990|988|334
1688026200000|2023-06-29 08:10:00|990.1|988.1|990.2|988.2|990.6|988.6|990|988|295
1688026500000|2023-06-29 08:15:00|990.3|988.3|990.2|988.2|990.4|988.4|990|988|211
1688026800000|2023-06-29 08:20:00|990.3|988.3|990.3|988.3|990.3|988.3|990.1|988.1|74
1688027100000|2023-06-29 08:25:00|990.2|988.2|990.5|988.5|990.5|988.5|990.1|988.1|74
1688027400000|2023-06-29 08:30:00|990.3|988.3|990.1|988.1|990.5|988.5|990.1|988.1|62
1688027700000|2023-06-29 08:35:00|990.2|988.2|990.5|988.5|990.5|988.5|990.2|988.2|110
1688028000000|2023-06-29 08:40:00|990.4|988.4|990.4|988.4|990.6|988.6|990.4|988.4|76
1688028300000|2023-06-29 08:45:00|990.5|988.5|990.3|988.3|990.6|988.6|990.2|988.2|72
1688028600000|2023-06-29 08:50:00|990.2|988.2|990.2|988.2|990.2|988.2|990|988|95
1688028900000|2023-06-29 08:55:00|990.3|988.3|990.5|988.5|990.6|988.6|990.3|988.3|105
1688029200000|2023-06-29 09:00:00|990.4|988.4|990.3|988.3|990.6|988.6|990.1|988.1|151
1688029500000|2023-06-29 09:05:00|990.2|988.2|990.2|988.2|990.3|988.3|990|988|115
1688029800000|2023-06-29 09:10:00|990.4|988.4|990|988|990.5|988.5|990|988|157
1688030100000|2023-06-29 09:15:00|990.1|988.1|989.9|987.9|990.1|988.1|989.9|987.9|130
1688030400000|2023-06-29 09:20:00|989.8|987.8|989.8|987.8|989.9|987.9|989.7|987.7|114
1688030700000|2023-06-29 09:25:00|989.7|987.7|989.7|987.7|989.9|987.9|989.6|987.6|49
1688031000000|2023-06-29 09:30:00|989.8|987.8|989.8|987.8|989.9|987.9|989.5|987.5|173
1688031300000|2023-06-29 09:35:00|989.7|987.7|989.6|987.6|989.8|987.8|989.6|987.6|139
1688031600000|2023-06-29 09:40:00|989.7|987.7|989.9|987.9|990|988|989.7|987.7|86
1688031900000|2023-06-29 09:45:00|990|988|990|988|990.2|988.2|989.9|987.9|161
1688032200000|2023-06-29 09:50:00|989.9|987.9|989.8|987.8|990|988|989.7|987.7|67
1688032500000|2023-06-29 09:55:00|989.9|987.9|989.6|987.6|989.9|987.9|989.4|987.4|116
1688032800000|2023-06-29 10:00:00|989.7|987.7|990|988|990|988|989.7|987.7|114
1688033100000|2023-06-29 10:05:00|990.1|988.1|989.8|987.8|990.2|988.2|989.8|987.8|215
1688033400000|2023-06-29 10:10:00|989.9|987.9|990.4|988.4|990.4|988.4|989.8|987.8|200
1688033700000|2023-06-29 10:15:00|990.3|988.3|990.9|988.9|991.1|989.1|990.3|988.3|105
1688034000000|2023-06-29 10:20:00|990.8|988.8|991.1|989.1|991.3|989.3|990.8|988.8|32
1688034300000|2023-06-29 10:25:00|991.2|989.2|991.1|989.1|991.3|989.3|991|989|42
1688034600000|2023-06-29 10:30:00|991.2|989.2|990.9|988.9|991.3|989.3|990.9|988.9|65
1688034900000|2023-06-29 10:35:00|990.8|988.8|990.7|988.7|990.8|988.8|990.7|988.7|99
1688035200000|2023-06-29 10:40:00|990.6|988.6|990.8|988.8|990.9|988.9|990.6|988.6|16
1688035500000|2023-06-29 10:45:00|991|989|991|989|991|989|990.8|988.8|61
1688035800000|2023-06-29 10:50:00|991.1|989.1|990.9|988.9|991.1|989.1|990.9|988.9|204
1688036100000|2023-06-29 10:55:00|991|989|991.3|989.3|991.3|989.3|991|989|30
1688036400000|2023-06-29 11:00:00|991.2|989.2|991.1|989.1|991.6|989.6|991.1|989.1|164
1688036700000|2023-06-29 11:05:00|991.2|989.2|991.2|989.2|991.3|989.3|991.2|989.2|41
1688037000000|2023-06-29 11:10:00|991.3|989.3|991.2|989.2|991.4|989.4|991.2|989.2|28
1688037300000|2023-06-29 11:15:00|991.1|989.1|991|989|991.2|989.2|991|989|14
1688037600000|2023-06-29 11:20:00|990.9|988.9|991.1|989.1|991.1|989.1|990.9|988.9|86
1688037900000|2023-06-29 11:25:00|991|989|991.5|989.5|991.5|989.5|991|989|48
1688038200000|2023-06-29 11:30:00|991.3|989.3|991.2|989.2|991.3|989.3|991.2|989.2|23
1688038500000|2023-06-29 11:35:00|991.1|989.1|991|989|991.2|989.2|991|989|28
1688038800000|2023-06-29 11:40:00|991.1|989.1|990.9|988.9|991.1|989.1|990.7|988.7|26
1688039100000|2023-06-29 11:45:00|991|989|991|989|991.1|989.1|990.9|988.9|39
1688039400000|2023-06-29 11:50:00|990.9|988.9|990.8|988.8|990.9|988.9|990.8|988.8|112
1688039700000|2023-06-29 11:55:00|990.9|988.9|990.9|988.9|991|989|990.9|988.9|11
1688040000000|2023-06-29 12:00:00|991|989|991.2|989.2|991.5|989.5|991|989|276
1688040300000|2023-06-29 12:05:00|991.1|989.1|990.7|988.7|991.1|989.1|990.6|988.6|143
1688040600000|2023-06-29 12:10:00|990.8|988.8|990.7|988.7|990.9|988.9|990.6|988.6|43
1688040900000|2023-06-29 12:15:00|990.6|988.6|990.8|988.8|990.9|988.9|990.5|988.5|102
1688041200000|2023-06-29 12:20:00|990.7|988.7|991|989|991|989|990.6|988.6|137
1688041500000|2023-06-29 12:25:00|991.2|989.2|990.9|988.9|991.4|989.4|990.9|988.9|91
1688041800000|2023-06-29 12:30:00|990.6|988.6|989.6|987.6|991.1|989.1|989.5|987.5|733
1688042100000|2023-06-29 12:35:00|989.5|987.5|988.9|986.9|989.5|987.5|988.6|986.6|291
1688042400000|2023-06-29 12:40:00|988.8|986.8|988.6|986.6|989|987|988.2|986.2|309
1688042700000|2023-06-29 12:45:00|988.5|986.5|989.1|987.1|989.3|987.3|988.3|986.3|571
1688043000000|2023-06-29 12:50:00|989.2|987.2|987.9|985.9|989.2|987.2|987.9|985.9|937
1688043300000|2023-06-29 12:55:00|987.8|985.8|987.1|985.1|987.9|985.9|987|985|388
1688043600000|2023-06-29 13:00:00|987.2|985.2|987.3|985.3|987.3|985.3|986.5|984.5|804
1688043900000|2023-06-29 13:05:00|987.2|985.2|987.2|985.2|988|986|987.1|985.1|399
1688044200000|2023-06-29 13:10:00|987.1|985.1|986.7|984.7|987.1|985.1|986.4|984.4|406
1688044500000|2023-06-29 13:15:00|986.8|984.8|986.9|984.9|986.9|984.9|986.5|984.5|175
1688044800000|2023-06-29 13:20:00|987|985|987.2|985.2|987.3|985.3|986.9|984.9|203
1688045100000|2023-06-29 13:25:00|987.3|985.3|987|985|987.4|985.4|986.8|984.8|585
1688045400000|2023-06-29 13:30:00|986.3|985.8|987.6|987.1|988|987.5|985.9|985.4|4204
1688045700000|2023-06-29 13:35:00|987.7|987.2|987.9|987.4|988.3|987.8|987.2|986.7|1422
1688046000000|2023-06-29 13:40:00|987.7|987.2|987.6|987.1|988.7|988.2|987.6|987.1|1412
1688046300000|2023-06-29 13:45:00|987.7|987.2|987.6|987.1|988.2|987.7|987.3|986.8|1080
1688046600000|2023-06-29 13:50:00|987.7|987.2|987.7|987.2|988.5|988|987.6|987.1|1859
1688046900000|2023-06-29 13:55:00|987.6|987.1|987.1|986.6|987.6|987.1|986.8|986.3|1018
1688047200000|2023-06-29 14:00:00|987|986.5|987.3|986.8|987.5|987|987|986.5|1325
1688047500000|2023-06-29 14:05:00|987.4|986.9|986.8|986.3|987.8|987.3|986.1|985.6|1899
1688047800000|2023-06-29 14:10:00|986.7|986.2|988.2|987.7|988.2|987.7|986.4|985.9|903
1688048100000|2023-06-29 14:15:00|988.3|987.8|988.1|987.6|988.7|988.2|988|987.5|801
1688048400000|2023-06-29 14:20:00|988.2|987.7|987.8|987.3|988.9|988.4|987.8|987.3|618
1688048700000|2023-06-29 14:25:00|987.9|987.4|987.7|987.2|988.7|988.2|987.7|987.2|562
1688049000000|2023-06-29 14:30:00|987.9|987.4|987.6|987.1|988|987.5|987|986.5|727
1688049300000|2023-06-29 14:35:00|987.7|987.2|987.6|987.1|987.7|987.2|987|986.5|429
1688049600000|2023-06-29 14:40:00|987.5|987|987.9|987.4|988.1|987.6|987.1|986.6|549
1688049900000|2023-06-29 14:45:00|987.8|987.3|987.3|986.8|987.9|987.4|986.7|986.2|499
1688050200000|2023-06-29 14:50:00|987.4|986.9|987.1|986.6|987.9|987.4|986.7|986.2|686
1688050500000|2023-06-29 14:55:00|987.2|986.7|987.8|987.3|987.9|987.4|987.2|986.7|297
1688050800000|2023-06-29 15:00:00|987.9|987.4|988.4|987.9|988.5|988|987.4|986.9|602
1688051100000|2023-06-29 15:05:00|988.5|988|988.8|988.3|989.1|988.6|988.4|987.9|886
1688051400000|2023-06-29 15:10:00|988.9|988.4|988.5|988|988.9|988.4|988.4|987.9|302
1688051700000|2023-06-29 15:15:00|988.6|988.1|988.5|988|988.6|988.1|988.1|987.6|504
1688052000000|2023-06-29 15:20:00|988.6|988.1|988.8|988.3|988.9|988.4|988.4|987.9|316
1688052300000|2023-06-29 15:25:00|988.7|988.2|989|988.5|989|988.5|988.5|988|440
1688052600000|2023-06-29 15:30:00|988.8|988.3|988.5|988|989.2|988.7|988.3|987.8|677
1688052900000|2023-06-29 15:35:00|988.4|987.9|988.4|987.9|988.6|988.1|988.1|987.6|296
1688053200000|2023-06-29 15:40:00|988.5|988|988.4|987.9|988.7|988.2|988.3|987.8|119
1688053500000|2023-06-29 15:45:00|988.5|988|988.4|987.9|988.6|988.1|988.4|987.9|161
1688053800000|2023-06-29 15:50:00|988.5|988|989|988.5|989|988.5|988.4|987.9|235
1688054100000|2023-06-29 15:55:00|989.1|988.6|989|988.5|989.1|988.6|988.6|988.1|307
1688054400000|2023-06-29 16:00:00|989.1|988.6|989|988.5|989.3|988.8|988.9|988.4|197
1688054700000|2023-06-29 16:05:00|988.9|988.4|989|988.5|989.1|988.6|988.8|988.3|143
1688055000000|2023-06-29 16:10:00|989.1|988.6|988.5|988|989.3|988.8|988.5|988|257
1688055300000|2023-06-29 16:15:00|988.4|987.9|988.6|988.1|988.7|988.2|988.3|987.8|218
1688055600000|2023-06-29 16:20:00|988.7|988.2|988.9|988.4|989|988.5|988.6|988.1|210
1688055900000|2023-06-29 16:25:00|988.8|988.3|989.3|988.8|989.4|988.9|988.7|988.2|530
1688056200000|2023-06-29 16:30:00|989.2|988.7|989.3|988.8|989.5|989|989.1|988.6|241
1688056500000|2023-06-29 16:35:00|989.4|988.9|989.1|988.6|989.4|988.9|989|988.5|189
1688056800000|2023-06-29 16:40:00|989|988.5|988.9|988.4|989.1|988.6|988.9|988.4|140
1688057100000|2023-06-29 16:45:00|989|988.5|988.7|988.2|989.1|988.6|988.7|988.2|205
1688057400000|2023-06-29 16:50:00|988.8|988.3|988.5|988|988.8|988.3|988.4|987.9|173
1688057700000|2023-06-29 16:55:00|988.6|988.1|988.3|987.8|988.6|988.1|988.2|987.7|184
1688058000000|2023-06-29 17:00:00|988.2|987.7|988.2|987.7|988.3|987.8|988.1|987.6|214
1688058300000|2023-06-29 17:05:00|988.1|987.6|988.1|987.6|988.1|987.6|987.8|987.3|529
1688058600000|2023-06-29 17:10:00|988|987.5|988|987.5|988.1|987.6|987.8|987.3|315
1688058900000|2023-06-29 17:15:00|988.1|987.6|988.1|987.6|988.3|987.8|988|987.5|190
1688059200000|2023-06-29 17:20:00|988.2|987.7|988.1|987.6|988.3|987.8|988|987.5|196
1688059500000|2023-06-29 17:25:00|988|987.5|988.3|987.8|988.4|987.9|988|987.5|135
1688059800000|2023-06-29 17:30:00|988.4|987.9|988.1|987.6|988.4|987.9|988|987.5|178
1688060100000|2023-06-29 17:35:00|988.2|987.7|987.9|987.4|988.3|987.8|987.6|987.1|282
1688060400000|2023-06-29 17:40:00|987.8|987.3|988.1|987.6|988.1|987.6|987.6|987.1|458
1688060700000|2023-06-29 17:45:00|988|987.5|988.2|987.7|988.4|987.9|988|987.5|127
1688061000000|2023-06-29 17:50:00|988.1|987.6|988|987.5|988.2|987.7|988|987.5|154
1688061300000|2023-06-29 17:55:00|988.1|987.6|987.7|987.2|988.2|987.7|987.6|987.1|423
1688061600000|2023-06-29 18:00:00|987.6|987.1|987.2|986.7|987.7|987.2|987.1|986.6|558
1688061900000|2023-06-29 18:05:00|987.1|986.6|987|986.5|987.3|986.8|986.9|986.4|890
1688062200000|2023-06-29 18:10:00|986.9|986.4|987.3|986.8|987.4|986.9|986.7|986.2|502
1688062500000|2023-06-29 18:15:00|987.4|986.9|987.4|986.9|987.4|986.9|987.3|986.8|376
1688062800000|2023-06-29 18:20:00|987.5|987|987.8|987.3|988.1|987.6|987.5|987|297
1688063100000|2023-06-29 18:25:00|987.7|987.2|987.9|987.4|987.9|987.4|987.7|987.2|673
1688063400000|2023-06-29 18:30:00|987.8|987.3|987.8|987.3|987.8|987.3|987.7|987.2|492
1688063700000|2023-06-29 18:35:00|987.9|987.4|987.6|987.1|987.9|987.4|987.6|987.1|396
1688064000000|2023-06-29 18:40:00|987.5|987|987.7|987.2|987.7|987.2|987.3|986.8|640
1688064300000|2023-06-29 18:45:00|987.8|987.3|987.6|987.1|988|987.5|987.5|987|416
1688064600000|2023-06-29 18:50:00|987.5|987|987.3|986.8|987.6|987.1|987.2|986.7|648
1688064900000|2023-06-29 18:55:00|987.4|986.9|987.7|987.2|987.8|987.3|987.3|986.8|458
1688065200000|2023-06-29 19:00:00|987.6|987.1|988|987.5|988|987.5|987.6|987.1|453
1688065500000|2023-06-29 19:05:00|988.1|987.6|988.1|987.6|988.2|987.7|988|987.5|322
1688065800000|2023-06-29 19:10:00|988|987.5|987.9|987.4|988|987.5|987.7|987.2|527
1688066100000|2023-06-29 19:15:00|988.1|987.6|987.9|987.4|988.2|987.7|987.9|987.4|498
1688066400000|2023-06-29 19:20:00|987.8|987.3|987.8|987.3|987.9|987.4|987.5|987|505
1688066700000|2023-06-29 19:25:00|987.9|987.4|988.2|987.7|988.4|987.9|987.9|987.4|361
1688067000000|2023-06-29 19:30:00|988.3|987.8|988.3|987.8|988.3|987.8|988.1|987.6|743
1688067300000|2023-06-29 19:35:00|988.2|987.7|988.1|987.6|988.3|987.8|988|987.5|563
1688067600000|2023-06-29 19:40:00|988|987.5|987.6|987.1|988.1|987.6|987.5|987|475
1688067900000|2023-06-29 19:45:00|987.7|987.2|987.9|987.4|988.1|987.6|987.7|987.2|552
1688068200000|2023-06-29 19:50:00|987.8|987.3|988.2|987.7|988.5|988|987.8|987.3|977
1688068500000|2023-06-29 19:55:00|988.1|987.6|988.7|988.2|988.8|988.3|988|987.5|6896
1688068800000|2023-06-29 20:00:00|988.5|986.7|988.2|986.2|988.7|986.7|988.2|986.2|1062
1688069100000|2023-06-29 20:05:00|988.1|986.1|988.3|986.3|988.3|986.3|988|986|103
1688069400000|2023-06-29 20:10:00|988.2|986.2|988.4|986.4|988.4|986.4|988.2|986.2|88
1688069700000|2023-06-29 20:15:00|988.3|986.3|988.1|986.1|988.3|986.3|988|986|160
1688070000000|2023-06-29 20:20:00|988|986|988.2|986.2|988.2|986.2|988|986|47
1688070300000|2023-06-29 20:25:00|988.1|986.1|988.1|986.1|988.2|986.2|988.1|986.1|50
1688070600000|2023-06-29 20:30:00|988.2|986.2|988.2|986.2|988.2|986.2|988.1|986.1|8
1688070900000|2023-06-29 20:35:00|988.3|986.3|988.4|986.4|988.5|986.5|988.3|986.3|57
1688071200000|2023-06-29 20:40:00|988.3|986.3|988.3|986.3|988.3|986.3|988.2|986.2|6
1688071500000|2023-06-29 20:45:00|988.2|986.2|988.2|986.2|988.2|986.2|988.1|986.1|21
1688071800000|2023-06-29 20:50:00|988.1|986.1|988.1|986.1|988.1|986.1|988.1|986.1|35
1688072100000|2023-06-29 20:55:00|988.2|986.2|988.4|986.4|988.6|986.6|988.1|986.1|110
1688073000000|2023-06-29 21:10:00|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|4
1688075700000|2023-06-29 21:55:00|986.5|984.5|986.5|984.5|986.5|984.5|986.5|984.5|1
1688076000000|2023-06-29 22:00:00|988.4|986.4|988.1|986.1|988.4|986.4|988|986|0
1688076300000|2023-06-29 22:05:00|988.2|986.2|988.2|986.2|988.2|986.2|988.1|986.1|0
1688076600000|2023-06-29 22:10:00|988.3|986.3|988.1|986.1|988.3|986.3|988.1|986.1|0
1688076900000|2023-06-29 22:15:00|988|986|988.3|986.3|988.3|986.3|988|986|0
1688077200000|2023-06-29 22:20:00|988.4|986.4|988.4|986.4|988.5|986.5|988.3|986.3|0
1688077500000|2023-06-29 22:25:00|988.3|986.3|988.4|986.4|988.4|986.4|988.3|986.3|0
1688077800000|2023-06-29 22:30:00|988.3|986.3|988.2|986.2|988.4|986.4|988.2|986.2|0
1688078100000|2023-06-29 22:35:00|988.3|986.3|988.2|986.2|988.4|986.4|988.2|986.2|0
1688078400000|2023-06-29 22:40:00|988.3|986.3|988.2|986.2|988.3|986.3|988.2|986.2|0
1688078700000|2023-06-29 22:45:00|988.3|986.3|988.3|986.3|988.3|986.3|988.2|986.2|0
1688079000000|2023-06-29 22:50:00|988.4|986.4|988.4|986.4|988.4|986.4|988.4|986.4|0
1688079300000|2023-06-29 22:55:00|988.3|986.3|988.3|986.3|988.4|986.4|988.3|986.3|0
1688079600000|2023-06-29 23:00:00|988.4|986.4|988.5|986.5|988.5|986.5|988.3|986.3|0
1688079900000|2023-06-29 23:05:00|988.6|986.6|988.6|986.6|988.6|986.6|988.6|986.6|0
1688080200000|2023-06-29 23:10:00|988.5|986.5|988.4|986.4|988.6|986.6|988.4|986.4|0
1688080500000|2023-06-29 23:15:00|988.5|986.5|988.5|986.5|988.6|986.6|988.5|986.5|0
1688080800000|2023-06-29 23:20:00|988.4|986.4|988.5|986.5|988.5|986.5|988.4|986.4|0
1688081100000|2023-06-29 23:25:00|988.6|986.6|988.6|986.6|988.6|986.6|988.5|986.5|0
1688081400000|2023-06-29 23:30:00|988.5|986.5|988.7|986.7|989|987|988.5|986.5|0
1688081700000|2023-06-29 23:35:00|988.6|986.6|988.6|986.6|988.7|986.7|988.5|986.5|0
1688082000000|2023-06-29 23:40:00|988.5|986.5|988.6|986.6|988.6|986.6|988.5|986.5|0
1688082300000|2023-06-29 23:45:00|988.5|986.5|988.6|986.6|988.7|986.7|988.5|986.5|0
1688082600000|2023-06-29 23:50:00|988.5|986.5|988.7|986.7|988.7|986.7|988.5|986.5|0
1688082900000|2023-06-29 23:55:00|988.6|986.6|988.7|986.7|988.7|986.7|988.6|986.6|0
1688083200000|2023-06-30 00:00:00|988.2|986.2|987.6|985.6|988.7|986.7|987.4|985.4|59
1688083500000|2023-06-30 00:05:00|987.5|985.5|987|985|987.5|985.5|987|985|20
1688083800000|2023-06-30 00:10:00|986.8|984.8|986.2|984.2|986.8|984.8|986.2|984.2|95
1688084100000|2023-06-30 00:15:00|986.3|984.3|986.7|984.7|986.9|984.9|986.3|984.3|26
1688084400000|2023-06-30 00:20:00|986.6|984.6|986.9|984.9|986.9|984.9|986.6|984.6|16
1688084700000|2023-06-30 00:25:00|987.1|985.1|986.9|984.9|987.1|985.1|986.9|984.9|16
1688085000000|2023-06-30 00:30:00|987.1|985.1|987.4|985.4|987.4|985.4|987.1|985.1|22
1688085300000|2023-06-30 00:35:00|987.5|985.5|987.7|985.7|987.7|985.7|987.1|985.1|39
1688085600000|2023-06-30 00:40:00|987.6|985.6|987.8|985.8|987.9|985.9|987.6|985.6|6
1688085900000|2023-06-30 00:45:00|987.7|985.7|987|985|987.7|985.7|987|985|39
1688086200000|2023-06-30 00:50:00|986.9|984.9|986.8|984.8|986.9|984.9|986.7|984.7|34
1688086500000|2023-06-30 00:55:00|986.9|984.9|987.5|985.5|987.8|985.8|986.9|984.9|40
1688086800000|2023-06-30 01:00:00|987.6|985.6|988.1|986.1|988.1|986.1|987.2|985.2|32
1688087100000|2023-06-30 01:05:00|987.7|985.7|987.8|985.8|987.8|985.8|987.6|985.6|17
1688087400000|2023-06-30 01:10:00|987.5|985.5|988.1|986.1|988.1|986.1|987.4|985.4|26
1688087700000|2023-06-30 01:15:00|987.9|985.9|988.5|986.5|988.7|986.7|987.4|985.4|80
1688088000000|2023-06-30 01:20:00|988.3|986.3|988.4|986.4|988.6|986.6|987.8|985.8|12
1688088300000|2023-06-30 01:25:00|988.9|986.9|988.7|986.7|989.2|987.2|988.4|986.4|33
1688088600000|2023-06-30 01:30:00|988.4|986.4|987.6|985.6|988.5|986.5|987|985|125
1688088900000|2023-06-30 01:35:00|987.9|985.9|989.9|987.9|990.2|988.2|987.9|985.9|56
1688089200000|2023-06-30 01:40:00|989.5|987.5|990|988|990.6|988.6|989.1|987.1|239
1688089500000|2023-06-30 01:45:00|990.1|988.1|989.5|987.5|990.6|988.6|989.3|987.3|83
1688089800000|2023-06-30 01:50:00|989.4|987.4|990|988|990.3|988.3|989.3|987.3|79
1688090100000|2023-06-30 01:55:00|989.9|987.9|989.9|987.9|990.4|988.4|989.7|987.7|30
1688090400000|2023-06-30 02:00:00|990.2|988.2|992.3|990.3|992.3|990.3|989.9|987.9|151
1688090700000|2023-06-30 02:05:00|992.2|990.2|991.7|989.7|992.8|990.8|991.5|989.5|55
1688091000000|2023-06-30 02:10:00|991.5|989.5|990.6|988.6|991.6|989.6|990.6|988.6|51
1688091300000|2023-06-30 02:15:00|990.7|988.7|989.9|987.9|991.1|989.1|989.9|987.9|40
1688091600000|2023-06-30 02:20:00|989.8|987.8|990.4|988.4|990.6|988.6|989.7|987.7|38
1688091900000|2023-06-30 02:25:00|990.3|988.3|990.3|988.3|990.6|988.6|990.1|988.1|45
1688092200000|2023-06-30 02:30:00|990.9|988.9|991.6|989.6|991.8|989.8|990.8|988.8|85
1688092500000|2023-06-30 02:35:00|991.7|989.7|991.2|989.2|991.8|989.8|991|989|63
1688092800000|2023-06-30 02:40:00|991.3|989.3|990.9|988.9|991.3|989.3|990.6|988.6|16
1688093100000|2023-06-30 02:45:00|991.4|989.4|990.5|988.5|991.4|989.4|990.2|988.2|9
1688093400000|2023-06-30 02:50:00|990.8|988.8|990.6|988.6|990.8|988.8|990.1|988.1|36
1688093700000|2023-06-30 02:55:00|990.7|988.7|990.4|988.4|990.7|988.7|990.4|988.4|51
1688094000000|2023-06-30 03:00:00|990.3|988.3|990.8|988.8|990.8|988.8|990.3|988.3|38
1688094300000|2023-06-30 03:05:00|990.7|988.7|990.8|988.8|990.8|988.8|989.8|987.8|45
1688094600000|2023-06-30 03:10:00|990.5|988.5|990|988|990.5|988.5|989.8|987.8|28
1688094900000|2023-06-30 03:15:00|989.9|987.9|989.8|987.8|990|988|989.4|987.4|42
1688095200000|2023-06-30 03:20:00|990|988|990.4|988.4|990.7|988.7|990|988|35
1688095500000|2023-06-30 03:25:00|990.7|988.7|991.1|989.1|991.2|989.2|990.7|988.7|38
1688095800000|2023-06-30 03:30:00|991|989|990.4|988.4|991.3|989.3|990.4|988.4|55
1688096100000|2023-06-30 03:35:00|990.5|988.5|990.6|988.6|990.9|988.9|990.2|988.2|68
1688096400000|2023-06-30 03:40:00|990.8|988.8|991|989|991|989|990.7|988.7|11
1688096700000|2023-06-30 03:45:00|990.9|988.9|990.8|988.8|991.1|989.1|990.8|988.8|34
1688097000000|2023-06-30 03:50:00|991|989|991.7|989.7|991.8|989.8|991|989|34
1688097300000|2023-06-30 03:55:00|991.9|989.9|991.6|989.6|992|990|991.6|989.6|8
1688097600000|2023-06-30 04:00:00|991.7|989.7|991.9|989.9|992.1|990.1|991.7|989.7|4
1688097900000|2023-06-30 04:05:00|991.6|989.6|992.1|990.1|992.1|990.1|991.6|989.6|49
1688098200000|2023-06-30 04:10:00|991.9|989.9|992.3|990.3|992.3|990.3|991.9|989.9|40
1688098500000|2023-06-30 04:15:00|992.4|990.4|992.3|990.3|992.6|990.6|992.3|990.3|21
1688098800000|2023-06-30 04:20:00|992.1|990.1|992.1|990.1|992.1|990.1|992.1|990.1|2
1688099100000|2023-06-30 04:25:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|3
1688099400000|2023-06-30 04:30:00|992|990|992|990|992|990|991.9|989.9|17
1688099700000|2023-06-30 04:35:00|991.9|989.9|992|990|992|990|991.8|989.8|19
1688100000000|2023-06-30 04:40:00|991.9|989.9|992|990|992|990|991.9|989.9|8
1688100600000|2023-06-30 04:50:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|5
1688100900000|2023-06-30 04:55:00|992.1|990.1|992.2|990.2|992.3|990.3|991.9|989.9|20
1688101200000|2023-06-30 05:00:00|992.3|990.3|992.9|990.9|992.9|990.9|992.1|990.1|103
1688101500000|2023-06-30 05:05:00|992.8|990.8|992.2|990.2|993.5|991.5|992.2|990.2|57
1688101800000|2023-06-30 05:10:00|992.1|990.1|992.9|990.9|992.9|990.9|992.1|990.1|66
1688102100000|2023-06-30 05:15:00|993|991|993.3|991.3|993.7|991.7|992.9|990.9|30
1688102400000|2023-06-30 05:20:00|993.2|991.2|993.9|991.9|993.9|991.9|993.2|991.2|15
1688102700000|2023-06-30 05:25:00|994.1|992.1|994.3|992.3|994.5|992.5|994.1|992.1|20
1688103000000|2023-06-30 05:30:00|994.5|992.5|994.3|992.3|994.9|992.9|994|992|38
1688103300000|2023-06-30 05:35:00|994.1|992.1|993.3|991.3|994.2|992.2|993.2|991.2|52
1688103600000|2023-06-30 05:40:00|993.2|991.2|992.9|990.9|993.2|991.2|992.7|990.7|20
1688103900000|2023-06-30 05:45:00|992.8|990.8|992.5|990.5|992.8|990.8|992.2|990.2|33
1688104200000|2023-06-30 05:50:00|992.1|990.1|992.2|990.2|992.3|990.3|991.9|989.9|37
1688104500000|2023-06-30 05:55:00|992.3|990.3|992.1|990.1|992.4|990.4|992|990|8
1688104800000|2023-06-30 06:00:00|992.3|990.3|992|990|992.5|990.5|991.8|989.8|65
1688105100000|2023-06-30 06:05:00|991.9|989.9|991.1|989.1|992.2|990.2|991.1|989.1|92
1688105400000|2023-06-30 06:10:00|991|989|991.5|989.5|991.5|989.5|990.6|988.6|71
1688105700000|2023-06-30 06:15:00|991.4|989.4|991.5|989.5|991.8|989.8|991|989|35
1688106000000|2023-06-30 06:20:00|991.2|989.2|990.8|988.8|991.4|989.4|990.7|988.7|32
1688106300000|2023-06-30 06:25:00|990.9|988.9|991.1|989.1|991.2|989.2|990.9|988.9|39
1688106600000|2023-06-30 06:30:00|991|989|991.2|989.2|991.5|989.5|991|989|39
1688106900000|2023-06-30 06:35:00|991.5|989.5|991.6|989.6|991.8|989.8|991.5|989.5|61
1688107200000|2023-06-30 06:40:00|991.5|989.5|991.6|989.6|991.8|989.8|991.4|989.4|67
1688107500000|2023-06-30 06:45:00|991.4|989.4|991.3|989.3|991.6|989.6|991.2|989.2|136
1688107800000|2023-06-30 06:50:00|991.4|989.4|991.3|989.3|991.5|989.5|991.2|989.2|54
1688108100000|2023-06-30 06:55:00|991.4|989.4|991.4|989.4|991.8|989.8|991.3|989.3|92
1688108400000|2023-06-30 07:00:00|991.5|989.5|991.1|989.1|991.5|989.5|990.8|988.8|333
1688108700000|2023-06-30 07:05:00|991|989|991.1|989.1|991.4|989.4|991|989|65
1688109000000|2023-06-30 07:10:00|991|989|991.7|989.7|991.7|989.7|991|989|131
1688109300000|2023-06-30 07:15:00|991.8|989.8|991.6|989.6|991.9|989.9|991.3|989.3|97
1688109600000|2023-06-30 07:20:00|991.7|989.7|991.7|989.7|991.9|989.9|991.5|989.5|146
1688109900000|2023-06-30 07:25:00|991.8|989.8|992|990|992.2|990.2|991.7|989.7|115
1688110200000|2023-06-30 07:30:00|992.1|990.1|991.8|989.8|992.2|990.2|991.6|989.6|81
1688110500000|2023-06-30 07:35:00|991.7|989.7|991.6|989.6|992|990|991.5|989.5|97
1688110800000|2023-06-30 07:40:00|991.7|989.7|991.4|989.4|991.8|989.8|991.3|989.3|105
1688111100000|2023-06-30 07:45:00|991.3|989.3|991.4|989.4|991.7|989.7|991.3|989.3|109
1688111400000|2023-06-30 07:50:00|991.6|989.6|991.3|989.3|991.6|989.6|991.3|989.3|69
1688111700000|2023-06-30 07:55:00|991.4|989.4|991.4|989.4|991.4|989.4|991|989|170
1688112000000|2023-06-30 08:00:00|991.5|989.5|991.1|989.1|991.5|989.5|990.7|988.7|490
1688112300000|2023-06-30 08:05:00|991.2|989.2|991.1|989.1|991.2|989.2|990.9|988.9|469
1688112600000|2023-06-30 08:10:00|991.2|989.2|990.7|988.7|991.2|989.2|990.5|988.5|262
1688112900000|2023-06-30 08:15:00|990.6|988.6|990.7|988.7|990.9|988.9|990.5|988.5|135
1688113200000|2023-06-30 08:20:00|990.6|988.6|990.6|988.6|990.7|988.7|990.4|988.4|123
1688113500000|2023-06-30 08:25:00|990.5|988.5|990.3|988.3|990.8|988.8|990.3|988.3|170
1688113800000|2023-06-30 08:30:00|990.2|988.2|989.9|987.9|990.4|988.4|989.7|987.7|154
1688114100000|2023-06-30 08:35:00|990.1|988.1|990.2|988.2|990.2|988.2|989.9|987.9|81
1688114400000|2023-06-30 08:40:00|990.3|988.3|990.6|988.6|990.7|988.7|990.3|988.3|104
1688114700000|2023-06-30 08:45:00|990.5|988.5|990.3|988.3|990.6|988.6|990.3|988.3|109
1688115000000|2023-06-30 08:50:00|990.2|988.2|990.5|988.5|990.5|988.5|990.2|988.2|81
1688115300000|2023-06-30 08:55:00|990.6|988.6|991.1|989.1|991.1|989.1|990.5|988.5|149
1688115600000|2023-06-30 09:00:00|991|989|991.7|989.7|991.7|989.7|991|989|378
1688115900000|2023-06-30 09:05:00|991.8|989.8|991.9|989.9|991.9|989.9|991.5|989.5|137
1688116200000|2023-06-30 09:10:00|991.8|989.8|991.6|989.6|991.9|989.9|991.5|989.5|75
1688116500000|2023-06-30 09:15:00|991.7|989.7|991.3|989.3|991.7|989.7|991.3|989.3|116
1688116800000|2023-06-30 09:20:00|991.4|989.4|991.5|989.5|991.8|989.8|991.4|989.4|51
1688117100000|2023-06-30 09:25:00|991.6|989.6|992|990|992.2|990.2|991.4|989.4|68
1688117400000|2023-06-30 09:30:00|992.1|990.1|992.2|990.2|992.5|990.5|992|990|134
1688117700000|2023-06-30 09:35:00|992.3|990.3|992.5|990.5|992.6|990.6|992.2|990.2|141
1688118000000|2023-06-30 09:40:00|992.4|990.4|992.6|990.6|992.7|990.7|992.3|990.3|172
1688118300000|2023-06-30 09:45:00|992.7|990.7|992.8|990.8|992.8|990.8|992.5|990.5|197
1688118600000|2023-06-30 09:50:00|992.9|990.9|992.6|990.6|992.9|990.9|992.6|990.6|301
1688118900000|2023-06-30 09:55:00|992.7|990.7|992.5|990.5|992.9|990.9|992.4|990.4|118
1688119200000|2023-06-30 10:00:00|992.4|990.4|992.5|990.5|992.6|990.6|992.3|990.3|132
1688119500000|2023-06-30 10:05:00|992.4|990.4|992.8|990.8|992.8|990.8|992.4|990.4|127
1688119800000|2023-06-30 10:10:00|992.7|990.7|992.8|990.8|992.9|990.9|992.7|990.7|56
1688120100000|2023-06-30 10:15:00|992.7|990.7|992.7|990.7|993|991|992.7|990.7|59
1688120400000|2023-06-30 10:20:00|992.8|990.8|992.5|990.5|992.9|990.9|992.5|990.5|99
1688120700000|2023-06-30 10:25:00|992.6|990.6|992.2|990.2|992.7|990.7|992.2|990.2|73
1688121000000|2023-06-30 10:30:00|992.1|990.1|992.2|990.2|992.4|990.4|992|990|97
1688121300000|2023-06-30 10:35:00|992|990|992.2|990.2|992.3|990.3|992|990|56
1688121600000|2023-06-30 10:40:00|992.1|990.1|992.5|990.5|992.5|990.5|992.1|990.1|77
1688121900000|2023-06-30 10:45:00|992.4|990.4|992.7|990.7|992.7|990.7|992.4|990.4|115
1688122200000|2023-06-30 10:50:00|992.8|990.8|992.5|990.5|993|991|992.5|990.5|119
1688122500000|2023-06-30 10:55:00|992.4|990.4|992.5|990.5|992.6|990.6|992.4|990.4|83
1688122800000|2023-06-30 11:00:00|992.4|990.4|992.5|990.5|992.6|990.6|992.3|990.3|93
1688123100000|2023-06-30 11:05:00|992.4|990.4|992.1|990.1|992.4|990.4|992.1|990.1|77
1688123400000|2023-06-30 11:10:00|992.2|990.2|992.1|990.1|992.2|990.2|992|990|69
1688123700000|2023-06-30 11:15:00|992|990|992|990|992.1|990.1|991.9|989.9|173
1688124000000|2023-06-30 11:20:00|992.1|990.1|992.1|990.1|992.1|990.1|991.8|989.8|403
1688124300000|2023-06-30 11:25:00|992|990|992.2|990.2|992.2|990.2|991.9|989.9|113
1688124600000|2023-06-30 11:30:00|992.1|990.1|992.2|990.2|992.3|990.3|992|990|131
1688124900000|2023-06-30 11:35:00|992.3|990.3|992.1|990.1|992.3|990.3|992|990|61
1688125200000|2023-06-30 11:40:00|992.2|990.2|992.2|990.2|992.3|990.3|992.1|990.1|83
1688125500000|2023-06-30 11:45:00|992.1|990.1|992|990|992.2|990.2|992|990|78
1688125800000|2023-06-30 11:50:00|992.1|990.1|992.2|990.2|992.3|990.3|991.9|989.9|164
1688126100000|2023-06-30 11:55:00|992.1|990.1|992.1|990.1|992.4|990.4|992|990|193
1688126400000|2023-06-30 12:00:00|992.2|990.2|992.3|990.3|992.3|990.3|992.1|990.1|126
1688126700000|2023-06-30 12:05:00|992.2|990.2|992.6|990.6|992.7|990.7|992.2|990.2|157
1688127000000|2023-06-30 12:10:00|992.7|990.7|993.2|991.2|993.2|991.2|992.6|990.6|280
1688127300000|2023-06-30 12:15:00|993.3|991.3|993.6|991.6|993.7|991.7|993.3|991.3|70
1688127600000|2023-06-30 12:20:00|993.5|991.5|993.5|991.5|993.5|991.5|993.2|991.2|78
1688127900000|2023-06-30 12:25:00|993.6|991.6|993.5|991.5|994|992|993.5|991.5|394
1688128200000|2023-06-30 12:30:00|993.6|991.6|995.8|993.8|996|994|993.6|991.6|726
1688128500000|2023-06-30 12:35:00|995.7|993.7|995.6|993.6|996.3|994.3|995.4|993.4|437
1688128800000|2023-06-30 12:40:00|995.7|993.7|996.2|994.2|996.6|994.6|995.7|993.7|513
1688129100000|2023-06-30 12:45:00|996.1|994.1|995.9|993.9|996.2|994.2|995.8|993.8|216
1688129400000|2023-06-30 12:50:00|995.8|993.8|995.6|993.6|996.1|994.1|995.5|993.5|215
1688129700000|2023-06-30 12:55:00|995.7|993.7|996.1|994.1|996.2|994.2|995.7|993.7|165
1688130000000|2023-06-30 13:00:00|996|994|996.8|994.8|997|995|996|994|1550
1688130300000|2023-06-30 13:05:00|996.9|994.9|997|995|997.1|995.1|996.7|994.7|564
1688130600000|2023-06-30 13:10:00|997.1|995.1|997.1|995.1|997.3|995.3|997|995|416
1688130900000|2023-06-30 13:15:00|997.2|995.2|997.4|995.4|997.5|995.5|997|995|597
1688131200000|2023-06-30 13:20:00|997.3|995.3|996.8|994.8|997.5|995.5|996.8|994.8|482
1688131500000|2023-06-30 13:25:00|996.9|994.9|996.1|994.1|997|995|995.8|993.8|812
1688131800000|2023-06-30 13:30:00|995.4|994.9|993.9|993.4|995.7|995.2|993.9|993.4|5226
1688132100000|2023-06-30 13:35:00|993.8|993.3|993.8|993.3|994.2|993.7|993.2|992.7|1525
1688132400000|2023-06-30 13:40:00|993.9|993.4|996.4|995.9|996.4|995.9|993.9|993.4|2737
1688132700000|2023-06-30 13:45:00|996.5|996|997.3|996.8|997.4|996.9|996.1|995.6|2238
1688133000000|2023-06-30 13:50:00|997.4|996.9|997.3|996.8|997.7|997.2|996.9|996.4|1414
1688133300000|2023-06-30 13:55:00|997.4|996.9|997.3|996.8|997.6|997.1|996.9|996.4|885
1688133600000|2023-06-30 14:00:00|997.4|996.9|997.7|997.2|997.9|997.4|996.9|996.4|1491
1688133900000|2023-06-30 14:05:00|997.8|997.3|998|997.5|998.2|997.7|997.6|997.1|1635
1688134200000|2023-06-30 14:10:00|998.1|997.6|998.7|998.2|999|998.5|997.9|997.4|1066
1688134500000|2023-06-30 14:15:00|998.8|998.3|999.4|998.9|999.4|998.9|998.8|998.3|1023
1688134800000|2023-06-30 14:20:00|999.3|998.8|999|998.5|999.5|999|998.9|998.4|681
1688135100000|2023-06-30 14:25:00|999.1|998.6|998.4|997.9|999.5|999|998.4|997.9|606
1688135400000|2023-06-30 14:30:00|998.6|998.1|998.7|998.2|998.9|998.4|998.3|997.8|630
1688135700000|2023-06-30 14:35:00|998.6|998.1|997.4|996.9|998.6|998.1|996.7|996.2|1574
1688136000000|2023-06-30 14:40:00|997.5|997|997.4|996.9|997.6|997.1|997.2|996.7|793
1688136300000|2023-06-30 14:45:00|997.5|997|995.8|995.3|997.5|997|995.8|995.3|667
1688136600000|2023-06-30 14:50:00|995.9|995.4|996.1|995.6|996.2|995.7|995.5|995|562
1688136900000|2023-06-30 14:55:00|996.2|995.7|995.9|995.4|996.4|995.9|995.4|994.9|951
1688137200000|2023-06-30 15:00:00|996|995.5|995.9|995.4|996.2|995.7|995.7|995.2|335
1688137500000|2023-06-30 15:05:00|996|995.5|996.6|996.1|996.7|996.2|995.8|995.3|389
1688137800000|2023-06-30 15:10:00|996.5|996|996.6|996.1|996.8|996.3|996.4|995.9|360
1688138100000|2023-06-30 15:15:00|996.7|996.2|996.5|996|996.9|996.4|996.5|996|401
1688138400000|2023-06-30 15:20:00|996.6|996.1|996.4|995.9|996.8|996.3|996.1|995.6|1131
1688138700000|2023-06-30 15:25:00|996.5|996|995.9|995.4|996.5|996|995.5|995|3209
1688139000000|2023-06-30 15:30:00|995.8|995.3|996.4|995.9|996.4|995.9|995.7|995.2|1547
1688139300000|2023-06-30 15:35:00|996.3|995.8|995.8|995.3|996.7|996.2|995.8|995.3|863
1688139600000|2023-06-30 15:40:00|995.7|995.2|996.2|995.7|996.3|995.8|995.7|995.2|727
1688139900000|2023-06-30 15:45:00|996.3|995.8|996|995.5|996.4|995.9|996|995.5|514
1688140200000|2023-06-30 15:50:00|996.1|995.6|995.7|995.2|996.1|995.6|995.7|995.2|672
1688140500000|2023-06-30 15:55:00|995.8|995.3|996.4|995.9|996.4|995.9|995.7|995.2|661
1688140800000|2023-06-30 16:00:00|996.3|995.8|996.8|996.3|996.9|996.4|996.2|995.7|512
1688141100000|2023-06-30 16:05:00|996.7|996.2|996.1|995.6|997|996.5|995.9|995.4|698
1688141400000|2023-06-30 16:10:00|996|995.5|995.9|995.4|996.5|996|995.8|995.3|478
1688141700000|2023-06-30 16:15:00|995.8|995.3|995.9|995.4|996|995.5|995.8|995.3|608
1688142000000|2023-06-30 16:20:00|996|995.5|996.4|995.9|996.5|996|996|995.5|384
1688142300000|2023-06-30 16:25:00|996.3|995.8|996.3|995.8|996.6|996.1|996.1|995.6|278
1688142600000|2023-06-30 16:30:00|996.4|995.9|996.2|995.7|996.6|996.1|996.1|995.6|338
1688142900000|2023-06-30 16:35:00|996.3|995.8|996.8|996.3|997|996.5|996.2|995.7|389
1688143200000|2023-06-30 16:40:00|996.7|996.2|996.7|996.2|996.8|996.3|996.6|996.1|296
1688143500000|2023-06-30 16:45:00|996.8|996.3|996.8|996.3|997|996.5|996.6|996.1|388
1688143800000|2023-06-30 16:50:00|996.9|996.4|997|996.5|997.1|996.6|996.8|996.3|310
1688144100000|2023-06-30 16:55:00|997.1|996.6|997.7|997.2|997.8|997.3|997.1|996.6|376
1688144400000|2023-06-30 17:00:00|997.6|997.1|997.5|997|997.8|997.3|997.4|996.9|388
1688144700000|2023-06-30 17:05:00|997.4|996.9|997.2|996.7|997.5|997|997.2|996.7|219
1688145000000|2023-06-30 17:10:00|997.3|996.8|997.4|996.9|997.6|997.1|997.2|996.7|251
1688145300000|2023-06-30 17:15:00|997.3|996.8|997.4|996.9|997.5|997|997.3|996.8|295
1688145600000|2023-06-30 17:20:00|997.5|997|997|996.5|997.5|997|996.9|996.4|340
1688145900000|2023-06-30 17:25:00|996.9|996.4|996.9|996.4|997.1|996.6|996.8|996.3|245
1688146200000|2023-06-30 17:30:00|996.8|996.3|997.3|996.8|997.3|996.8|996.8|996.3|223
1688146500000|2023-06-30 17:35:00|997.2|996.7|996.8|996.3|997.3|996.8|996.7|996.2|510
1688146800000|2023-06-30 17:40:00|996.7|996.2|996.6|996.1|996.9|996.4|996.6|996.1|274
1688147100000|2023-06-30 17:45:00|996.5|996|996.1|995.6|996.6|996.1|996|995.5|905
1688147400000|2023-06-30 17:50:00|996|995.5|996.1|995.6|996.2|995.7|996|995.5|323
1688147700000|2023-06-30 17:55:00|996.2|995.7|996.3|995.8|996.3|995.8|996|995.5|331
1688148000000|2023-06-30 18:00:00|996.4|995.9|996.4|995.9|996.5|996|996.3|995.8|266
1688148300000|2023-06-30 18:05:00|996.5|996|996.6|996.1|996.7|996.2|996.4|995.9|303
1688148600000|2023-06-30 18:10:00|996.5|996|996.8|996.3|997|996.5|996.4|995.9|366
1688148900000|2023-06-30 18:15:00|996.9|996.4|996.9|996.4|997.1|996.6|996.8|996.3|451
1688149200000|2023-06-30 18:20:00|996.8|996.3|996.9|996.4|996.9|996.4|996.8|996.3|195
1688149500000|2023-06-30 18:25:00|996.8|996.3|997.1|996.6|997.2|996.7|996.8|996.3|439
1688149800000|2023-06-30 18:30:00|997|996.5|997|996.5|997.2|996.7|996.9|996.4|376
1688150100000|2023-06-30 18:35:00|997.1|996.6|996.9|996.4|997.2|996.7|996.9|996.4|408
1688150400000|2023-06-30 18:40:00|996.8|996.3|996.9|996.4|997|996.5|996.8|996.3|431
1688150700000|2023-06-30 18:45:00|996.8|996.3|996.6|996.1|996.9|996.4|996.6|996.1|497
1688151000000|2023-06-30 18:50:00|996.7|996.2|996.8|996.3|996.9|996.4|996.6|996.1|957
1688151300000|2023-06-30 18:55:00|996.7|996.2|996.3|995.8|996.8|996.3|996.1|995.6|715
1688151600000|2023-06-30 19:00:00|996.2|995.7|996|995.5|996.3|995.8|996|995.5|469
1688151900000|2023-06-30 19:05:00|996.1|995.6|996.2|995.7|996.3|995.8|996|995.5|364
1688152200000|2023-06-30 19:10:00|996.3|995.8|996.4|995.9|996.4|995.9|996.1|995.6|401
1688152500000|2023-06-30 19:15:00|996.3|995.8|996.2|995.7|996.7|996.2|996.2|995.7|696
1688152800000|2023-06-30 19:20:00|996.3|995.8|996|995.5|996.3|995.8|995.9|995.4|791
1688153100000|2023-06-30 19:25:00|995.9|995.4|996.2|995.7|996.3|995.8|995.9|995.4|931
1688153400000|2023-06-30 19:30:00|996.3|995.8|996.5|996|996.6|996.1|996.2|995.7|1271
1688153700000|2023-06-30 19:35:00|996.4|995.9|996.6|996.1|996.8|996.3|996.4|995.9|1741
1688154000000|2023-06-30 19:40:00|996.5|996|996.4|995.9|996.6|996.1|996.3|995.8|1182
1688154300000|2023-06-30 19:45:00|996.3|995.8|996.3|995.8|996.4|995.9|996|995.5|966
1688154600000|2023-06-30 19:50:00|996.4|995.9|996.4|995.9|996.6|996.1|995.8|995.3|2599
1688154900000|2023-06-30 19:55:00|996.5|996|995.1|994.6|996.5|996|995.1|994.6|22573
1688155200000|2023-06-30 20:00:00|995.6|993.6|996.3|994.3|996.3|994.3|995.5|993.5|2722
1688155500000|2023-06-30 20:05:00|996.2|994.2|996.2|994.2|996.3|994.3|996.1|994.1|256
1688155800000|2023-06-30 20:10:00|996.1|994.1|995.4|993.4|996.1|994.1|995.4|993.4|198
1688156100000|2023-06-30 20:15:00|995.3|993.3|995.4|993.4|995.6|993.6|995.3|993.3|197
1688156400000|2023-06-30 20:20:00|995.3|993.3|995.7|993.7|995.8|993.8|995.3|993.3|51
1688156700000|2023-06-30 20:25:00|995.6|993.6|995.6|993.6|995.7|993.7|995.5|993.5|20
1688157000000|2023-06-30 20:30:00|995.8|993.8|995.7|993.7|995.8|993.8|995.6|993.6|9
1688157300000|2023-06-30 20:35:00|995.6|993.6|995.5|993.5|995.6|993.6|995.5|993.5|46
1688157600000|2023-06-30 20:40:00|995.6|993.6|995.5|993.5|995.6|993.6|995.5|993.5|10
1688157900000|2023-06-30 20:45:00|995.4|993.4|995.1|993.1|995.4|993.4|995|993|215
1688158200000|2023-06-30 20:50:00|995|993|995.2|993.2|995.3|993.3|995|993|37
1688158500000|2023-06-30 20:55:00|995.1|993.1|995.7|993.7|995.7|993.7|994.9|992.9|80
1685577600000|2023-06-01 00:00:00|958.9|956.9|959.6|957.6|959.6|957.6|958.1|956.1|141
1685577900000|2023-06-01 00:05:00|959.7|957.7|960.1|958.1|960.1|958.1|959.5|957.5|61
1685578200000|2023-06-01 00:10:00|960|958|960.2|958.2|960.2|958.2|959.7|957.7|41
1685578500000|2023-06-01 00:15:00|960.1|958.1|959.8|957.8|960.1|958.1|959.7|957.7|32
1685578800000|2023-06-01 00:20:00|959.9|957.9|960.2|958.2|960.2|958.2|959.9|957.9|32
1685579100000|2023-06-01 00:25:00|960.3|958.3|960.1|958.1|960.3|958.3|960.1|958.1|15
1685579400000|2023-06-01 00:30:00|959.9|957.9|959.8|957.8|960.1|958.1|959.6|957.6|37
1685579700000|2023-06-01 00:35:00|959.7|957.7|959.2|957.2|959.8|957.8|959.2|957.2|18
1685580000000|2023-06-01 00:40:00|959.1|957.1|958.6|956.6|959.1|957.1|958.6|956.6|10
1685580300000|2023-06-01 00:45:00|958.4|956.4|958.3|956.3|958.5|956.5|957.9|955.9|41
1685580600000|2023-06-01 00:50:00|958.4|956.4|958.1|956.1|958.8|956.8|958.1|956.1|16
1685580900000|2023-06-01 00:55:00|958.3|956.3|958.1|956.1|958.3|956.3|958.1|956.1|7
1685581200000|2023-06-01 01:00:00|958.4|956.4|958|956|958.7|956.7|958|956|23
1685581500000|2023-06-01 01:05:00|958.3|956.3|957.9|955.9|958.3|956.3|957.8|955.8|8
1685581800000|2023-06-01 01:10:00|958.1|956.1|957.9|955.9|958.2|956.2|957.7|955.7|26
1685582100000|2023-06-01 01:15:00|958|956|956.5|954.5|958.3|956.3|955.7|953.7|167
1685582400000|2023-06-01 01:20:00|956.9|954.9|956.7|954.7|957|955|956.3|954.3|34
1685582700000|2023-06-01 01:25:00|956.6|954.6|957.9|955.9|958.8|956.8|956.6|954.6|54
1685583000000|2023-06-01 01:30:00|958.1|956.1|958.7|956.7|959.8|957.8|957.1|955.1|263
1685583300000|2023-06-01 01:35:00|958.8|956.8|958|956|959.7|957.7|957.9|955.9|92
1685583600000|2023-06-01 01:40:00|957.9|955.9|957.3|955.3|958.1|956.1|956.7|954.7|90
1685583900000|2023-06-01 01:45:00|956.8|954.8|960.1|958.1|960.4|958.4|956.7|954.7|181
1685584200000|2023-06-01 01:50:00|960.3|958.3|962.9|960.9|963.2|961.2|959.1|957.1|279
1685584500000|2023-06-01 01:55:00|963|961|961.9|959.9|964|962|961.8|959.8|260
1685584800000|2023-06-01 02:00:00|961.7|959.7|962.3|960.3|962.7|960.7|961.7|959.7|70
1685585100000|2023-06-01 02:05:00|962.2|960.2|960.6|958.6|962.2|960.2|960.2|958.2|71
1685585400000|2023-06-01 02:10:00|961|959|959.1|957.1|961|959|959.1|957.1|67
1685585700000|2023-06-01 02:15:00|959.2|957.2|958.5|956.5|959.6|957.6|958.4|956.4|118
1685586000000|2023-06-01 02:20:00|958.3|956.3|959.3|957.3|959.3|957.3|957.9|955.9|34
1685586300000|2023-06-01 02:25:00|959|957|959.5|957.5|959.7|957.7|958.6|956.6|46
1685586600000|2023-06-01 02:30:00|960|958|960.1|958.1|960.5|958.5|959.4|957.4|16
1685586900000|2023-06-01 02:35:00|960.8|958.8|961.6|959.6|961.7|959.7|960.3|958.3|78
1685587200000|2023-06-01 02:40:00|961.4|959.4|962.4|960.4|962.4|960.4|960.8|958.8|60
1685587500000|2023-06-01 02:45:00|962.5|960.5|961.7|959.7|962.8|960.8|961.7|959.7|20
1685587800000|2023-06-01 02:50:00|961.6|959.6|960.8|958.8|961.6|959.6|960.6|958.6|25
1685588100000|2023-06-01 02:55:00|960.6|958.6|961.4|959.4|961.6|959.6|960.4|958.4|27
1685588400000|2023-06-01 03:00:00|961.2|959.2|961.8|959.8|961.8|959.8|960.6|958.6|29
1685588700000|2023-06-01 03:05:00|961.4|959.4|963.3|961.3|963.6|961.6|961.4|959.4|27
1685589000000|2023-06-01 03:10:00|963.1|961.1|962.1|960.1|963.1|961.1|961.9|959.9|22
1685589300000|2023-06-01 03:15:00|962.4|960.4|962.3|960.3|962.4|960.4|961.7|959.7|42
1685589600000|2023-06-01 03:20:00|962.5|960.5|962.8|960.8|963.2|961.2|962.5|960.5|18
1685589900000|2023-06-01 03:25:00|962.5|960.5|961.7|959.7|962.5|960.5|961.7|959.7|27
1685590200000|2023-06-01 03:30:00|961.9|959.9|962|960|962.4|960.4|961.7|959.7|61
1685590500000|2023-06-01 03:35:00|962.2|960.2|962.3|960.3|962.3|960.3|962|960|19
1685590800000|2023-06-01 03:40:00|962.4|960.4|963|961|963.1|961.1|962.4|960.4|30
1685591100000|2023-06-01 03:45:00|963.1|961.1|962.1|960.1|963.1|961.1|962.1|960.1|17
1685591400000|2023-06-01 03:50:00|962|960|961.7|959.7|962.2|960.2|961.5|959.5|106
1685591700000|2023-06-01 03:55:00|961.8|959.8|962.1|960.1|962.1|960.1|961.7|959.7|13
1685592000000|2023-06-01 04:00:00|962|960|962|960|962|960|961.7|959.7|16
1685592300000|2023-06-01 04:05:00|962.1|960.1|962.1|960.1|962.2|960.2|962|960|18
1685592600000|2023-06-01 04:10:00|962.2|960.2|961.9|959.9|962.4|960.4|961.9|959.9|56
1685592900000|2023-06-01 04:15:00|962|960|962.3|960.3|962.5|960.5|962|960|20
1685593200000|2023-06-01 04:20:00|962.5|960.5|962.8|960.8|962.8|960.8|962.3|960.3|37
1685593500000|2023-06-01 04:25:00|962.7|960.7|962.5|960.5|962.7|960.7|962.4|960.4|10
1685593800000|2023-06-01 04:30:00|962.9|960.9|962.4|960.4|962.9|960.9|962.4|960.4|9
1685594100000|2023-06-01 04:35:00|962.6|960.6|962.2|960.2|962.7|960.7|962.1|960.1|24
1685594400000|2023-06-01 04:40:00|962.3|960.3|962|960|962.4|960.4|962|960|19
1685594700000|2023-06-01 04:45:00|961.9|959.9|961.8|959.8|962.1|960.1|961.8|959.8|14
1685595000000|2023-06-01 04:50:00|961.9|959.9|961.8|959.8|962|960|961.7|959.7|27
1685595300000|2023-06-01 04:55:00|961.7|959.7|961.8|959.8|962|960|961.7|959.7|33
1685595600000|2023-06-01 05:00:00|961.9|959.9|963.4|961.4|963.7|961.7|961.8|959.8|130
1685595900000|2023-06-01 05:05:00|963.2|961.2|964|962|964|962|963|961|48
1685596200000|2023-06-01 05:10:00|964.2|962.2|963.5|961.5|964.2|962.2|963.2|961.2|22
1685596500000|2023-06-01 05:15:00|963.3|961.3|962.9|960.9|963.4|961.4|962.8|960.8|32
1685596800000|2023-06-01 05:20:00|963|961|964.3|962.3|964.3|962.3|963|961|25
1685597100000|2023-06-01 05:25:00|963.7|961.7|963.7|961.7|963.8|961.8|963.2|961.2|25
1685597400000|2023-06-01 05:30:00|963.6|961.6|962.5|960.5|963.6|961.6|962.5|960.5|45
1685597700000|2023-06-01 05:35:00|961.9|959.9|962.3|960.3|962.3|960.3|961.5|959.5|55
1685598000000|2023-06-01 05:40:00|962.6|960.6|961.8|959.8|962.9|960.9|961.8|959.8|18
1685598300000|2023-06-01 05:45:00|961.7|959.7|962.6|960.6|962.9|960.9|961.7|959.7|26
1685598600000|2023-06-01 05:50:00|962.5|960.5|962.8|960.8|963.1|961.1|962.3|960.3|41
1685598900000|2023-06-01 05:55:00|962.9|960.9|961.7|959.7|962.9|960.9|961.7|959.7|35
1685599200000|2023-06-01 06:00:00|961.8|959.8|961.4|959.4|961.9|959.9|960.8|958.8|173
1685599500000|2023-06-01 06:05:00|961.3|959.3|961.4|959.4|961.9|959.9|961|959|89
1685599800000|2023-06-01 06:10:00|961.2|959.2|960.7|958.7|961.2|959.2|960.3|958.3|176
1685600100000|2023-06-01 06:15:00|960.6|958.6|959.8|957.8|960.6|958.6|959.8|957.8|165
1685600400000|2023-06-01 06:20:00|959.9|957.9|959.8|957.8|959.9|957.9|959.3|957.3|77
1685600700000|2023-06-01 06:25:00|959.7|957.7|959.4|957.4|959.8|957.8|958.9|956.9|120
1685601000000|2023-06-01 06:30:00|959.3|957.3|959.3|957.3|960.1|958.1|959.2|957.2|109
1685601300000|2023-06-01 06:35:00|959.4|957.4|959.3|957.3|959.7|957.7|959.3|957.3|94
1685601600000|2023-06-01 06:40:00|959.2|957.2|959.6|957.6|959.7|957.7|958.8|956.8|122
1685601900000|2023-06-01 06:45:00|959.7|957.7|959.7|957.7|959.8|957.8|959.1|957.1|96
1685602200000|2023-06-01 06:50:00|959.6|957.6|959.9|957.9|960.1|958.1|959.3|957.3|96
1685602500000|2023-06-01 06:55:00|959.8|957.8|960.2|958.2|960.7|958.7|959.2|957.2|125
1685602800000|2023-06-01 07:00:00|960.1|958.1|959.9|957.9|960.5|958.5|959.5|957.5|658
1685603100000|2023-06-01 07:05:00|960|958|959.7|957.7|960.6|958.6|959.7|957.7|986
1685603400000|2023-06-01 07:10:00|959.8|957.8|960.4|958.4|960.5|958.5|959.6|957.6|416
1685603700000|2023-06-01 07:15:00|960.3|958.3|959.2|957.2|960.4|958.4|959.1|957.1|780
1685604000000|2023-06-01 07:20:00|959.3|957.3|959.2|957.2|959.4|957.4|958.7|956.7|618
1685604300000|2023-06-01 07:25:00|959.1|957.1|959.2|957.2|959.8|957.8|959.1|957.1|302
1685604600000|2023-06-01 07:30:00|959.3|957.3|958.4|956.4|959.4|957.4|958.4|956.4|628
1685604900000|2023-06-01 07:35:00|958.3|956.3|958.3|956.3|958.8|956.8|958.2|956.2|336
1685605200000|2023-06-01 07:40:00|958.4|956.4|958.8|956.8|958.8|956.8|958.2|956.2|282
1685605500000|2023-06-01 07:45:00|958.7|956.7|958.3|956.3|958.9|956.9|958.2|956.2|110
1685605800000|2023-06-01 07:50:00|958.4|956.4|958.4|956.4|958.5|956.5|957.9|955.9|385
1685606100000|2023-06-01 07:55:00|958.3|956.3|958.1|956.1|958.3|956.3|958|956|227
1685606400000|2023-06-01 08:00:00|958|956|957.6|955.6|958.2|956.2|957.6|955.6|435
1685606700000|2023-06-01 08:05:00|957.7|955.7|957.9|955.9|958|956|957.2|955.2|461
1685607000000|2023-06-01 08:10:00|958|956|957.9|955.9|958.2|956.2|957.8|955.8|292
1685607300000|2023-06-01 08:15:00|958|956|957.9|955.9|958|956|957.6|955.6|146
1685607600000|2023-06-01 08:20:00|957.8|955.8|957.5|955.5|957.8|955.8|957.3|955.3|323
1685607900000|2023-06-01 08:25:00|957.6|955.6|958|956|958.1|956.1|957.5|955.5|313
1685608200000|2023-06-01 08:30:00|958.1|956.1|958.4|956.4|958.5|956.5|957.9|955.9|182
1685608500000|2023-06-01 08:35:00|958.3|956.3|958.6|956.6|958.7|956.7|958.3|956.3|100
1685608800000|2023-06-01 08:40:00|958.5|956.5|958.6|956.6|958.8|956.8|958.4|956.4|243
1685609100000|2023-06-01 08:45:00|958.7|956.7|959|957|959.1|957.1|958.7|956.7|117
1685609400000|2023-06-01 08:50:00|959.1|957.1|958.9|956.9|959.1|957.1|958.7|956.7|50
1685609700000|2023-06-01 08:55:00|958.8|956.8|958.8|956.8|959|957|958.8|956.8|186
1685610000000|2023-06-01 09:00:00|958.7|956.7|958.5|956.5|958.7|956.7|958.4|956.4|336
1685610300000|2023-06-01 09:05:00|958.4|956.4|958.8|956.8|958.8|956.8|958.2|956.2|270
1685610600000|2023-06-01 09:10:00|958.9|956.9|958.8|956.8|959.2|957.2|958.5|956.5|762
1685610900000|2023-06-01 09:15:00|958.7|956.7|958.5|956.5|959.1|957.1|958.5|956.5|222
1685611200000|2023-06-01 09:20:00|958.6|956.6|958.3|956.3|958.7|956.7|958.3|956.3|69
1685611500000|2023-06-01 09:25:00|958.2|956.2|958.5|956.5|958.5|956.5|958.2|956.2|256
1685611800000|2023-06-01 09:30:00|958.4|956.4|958.1|956.1|958.5|956.5|958.1|956.1|165
1685612100000|2023-06-01 09:35:00|958.2|956.2|958.1|956.1|958.4|956.4|958|956|240
1685612400000|2023-06-01 09:40:00|958.2|956.2|958.5|956.5|958.5|956.5|958.1|956.1|146
1685612700000|2023-06-01 09:45:00|958.4|956.4|958.1|956.1|958.6|956.6|958.1|956.1|152
1685613000000|2023-06-01 09:50:00|958.2|956.2|959.1|957.1|959.2|957.2|958.2|956.2|184
1685613300000|2023-06-01 09:55:00|959|957|959.6|957.6|959.6|957.6|958.8|956.8|511
1685613600000|2023-06-01 10:00:00|959.5|957.5|958.9|956.9|959.5|957.5|958.9|956.9|341
1685613900000|2023-06-01 10:05:00|959|957|959|957|959|957|958.6|956.6|204
1685614200000|2023-06-01 10:10:00|958.9|956.9|958.9|956.9|959|957|958.7|956.7|202
1685614500000|2023-06-01 10:15:00|958.8|956.8|958.9|956.9|958.9|956.9|958.7|956.7|98
1685614800000|2023-06-01 10:20:00|959|957|959|957|959.3|957.3|959|957|169
1685615100000|2023-06-01 10:25:00|959.1|957.1|959|957|959.1|957.1|958.8|956.8|109
1685615400000|2023-06-01 10:30:00|959.1|957.1|959.3|957.3|959.5|957.5|959.1|957.1|124
1685615700000|2023-06-01 10:35:00|959.2|957.2|959.2|957.2|959.5|957.5|959.2|957.2|202
1685616000000|2023-06-01 10:40:00|959.3|957.3|959.4|957.4|959.5|957.5|959.3|957.3|89
1685616300000|2023-06-01 10:45:00|959.5|957.5|959.1|957.1|959.5|957.5|959.1|957.1|128
1685616600000|2023-06-01 10:50:00|959.2|957.2|959.5|957.5|959.6|957.6|959.2|957.2|115
1685616900000|2023-06-01 10:55:00|959.4|957.4|958.9|956.9|959.4|957.4|958.9|956.9|111
1685617200000|2023-06-01 11:00:00|959|957|959.2|957.2|959.3|957.3|959|957|200
1685617500000|2023-06-01 11:05:00|959.1|957.1|959|957|959.1|957.1|958.9|956.9|153
1685617800000|2023-06-01 11:10:00|959.1|957.1|959.4|957.4|959.4|957.4|959.1|957.1|215
1685618100000|2023-06-01 11:15:00|959.5|957.5|959.2|957.2|959.5|957.5|959.2|957.2|154
1685618400000|2023-06-01 11:20:00|959.1|957.1|958.7|956.7|959.1|957.1|958.6|956.6|280
1685618700000|2023-06-01 11:25:00|958.6|956.6|958.7|956.7|959|957|958.6|956.6|144
1685619000000|2023-06-01 11:30:00|958.6|956.6|958.7|956.7|958.8|956.8|958.6|956.6|203
1685619300000|2023-06-01 11:35:00|958.6|956.6|958.4|956.4|958.6|956.6|958.3|956.3|313
1685619600000|2023-06-01 11:40:00|958.5|956.5|958.8|956.8|958.8|956.8|958.5|956.5|210
1685619900000|2023-06-01 11:45:00|958.7|956.7|958.5|956.5|958.7|956.7|958.3|956.3|159
1685620200000|2023-06-01 11:50:00|958.4|956.4|958.3|956.3|958.5|956.5|958.2|956.2|223
1685620500000|2023-06-01 11:55:00|958.4|956.4|958.5|956.5|958.5|956.5|958.2|956.2|155
1685620800000|2023-06-01 12:00:00|958.4|956.4|958.9|956.9|959|957|958.4|956.4|489
1685621100000|2023-06-01 12:05:00|958.8|956.8|957.7|955.7|958.9|956.9|957.7|955.7|340
1685621400000|2023-06-01 12:10:00|957.8|955.8|958|956|958.1|956.1|957.8|955.8|278
1685621700000|2023-06-01 12:15:00|958.3|956.3|957.6|955.6|958.5|956.5|957.2|955.2|638
1685622000000|2023-06-01 12:20:00|957.3|955.3|957.1|955.1|957.3|955.3|956.7|954.7|375
1685622300000|2023-06-01 12:25:00|957|955|957.3|955.3|957.8|955.8|957|955|737
1685622600000|2023-06-01 12:30:00|957.4|955.4|958|956|959.1|957.1|957.1|955.1|834
1685622900000|2023-06-01 12:35:00|958.1|956.1|958|956|958.2|956.2|957.7|955.7|291
1685623200000|2023-06-01 12:40:00|958.1|956.1|958.1|956.1|958.1|956.1|957.4|955.4|489
1685623500000|2023-06-01 12:45:00|958|956|957.6|955.6|958|956|957.5|955.5|145
1685623800000|2023-06-01 12:50:00|957.5|955.5|957.6|955.6|957.7|955.7|957.2|955.2|204
1685624100000|2023-06-01 12:55:00|957.5|955.5|957.8|955.8|958.1|956.1|957.5|955.5|153
1685624400000|2023-06-01 13:00:00|957.7|955.7|957.5|955.5|957.7|955.7|957.3|955.3|883
1685624700000|2023-06-01 13:05:00|957.6|955.6|958.1|956.1|958.2|956.2|957.6|955.6|557
1685625000000|2023-06-01 13:10:00|958|956|958|956|958.2|956.2|957.9|955.9|219
1685625300000|2023-06-01 13:15:00|957.9|955.9|957.9|955.9|958.2|956.2|957.8|955.8|237
1685625600000|2023-06-01 13:20:00|957.8|955.8|958.1|956.1|958.2|956.2|957.7|955.7|341
1685625900000|2023-06-01 13:25:00|958|956|958.7|956.7|958.9|956.9|958|956|546
1685626200000|2023-06-01 13:30:00|958|957.5|961|960.5|961.1|960.6|957.7|957.2|5592
1685626500000|2023-06-01 13:35:00|961.1|960.6|960.6|960.1|962.3|961.8|960.4|959.9|4218
1685626800000|2023-06-01 13:40:00|960.7|960.2|960.6|960.1|961.2|960.7|960.4|959.9|3093
1685627100000|2023-06-01 13:45:00|960.7|960.2|960.3|959.8|960.8|960.3|959.8|959.3|3063
1685627400000|2023-06-01 13:50:00|960.2|959.7|962|961.5|962|961.5|959.9|959.4|4117
1685627700000|2023-06-01 13:55:00|961.9|961.4|961.8|961.3|962.7|962.2|961.8|961.3|3512
1685628000000|2023-06-01 14:00:00|962.8|962.3|963.2|962.7|963.8|963.3|962.5|962|3853
1685628300000|2023-06-01 14:05:00|963.1|962.6|962.9|962.4|963.3|962.8|962.6|962.1|2159
1685628600000|2023-06-01 14:10:00|963|962.5|963.6|963.1|963.7|963.2|962.9|962.4|1866
1685628900000|2023-06-01 14:15:00|963.5|963|963|962.5|963.8|963.3|962.6|962.1|1952
1685629200000|2023-06-01 14:20:00|962.9|962.4|963.1|962.6|963.1|962.6|962.3|961.8|1631
1685629500000|2023-06-01 14:25:00|963|962.5|963.7|963.2|963.8|963.3|962.9|962.4|1336
1685629800000|2023-06-01 14:30:00|963.8|963.3|964.2|963.7|964.7|964.2|963.6|963.1|2493
1685630100000|2023-06-01 14:35:00|964.1|963.6|964.5|964|964.6|964.1|963.5|963|2670
1685630400000|2023-06-01 14:40:00|964.4|963.9|966.1|965.6|966.2|965.7|964.4|963.9|1287
1685630700000|2023-06-01 14:45:00|966.2|965.7|966.5|966|966.7|966.2|966|965.5|2521
1685631000000|2023-06-01 14:50:00|966.4|965.9|968.1|967.6|968.1|967.6|966.3|965.8|4198
1685631300000|2023-06-01 14:55:00|968|967.5|968.8|968.3|968.9|968.4|967.9|967.4|3012
1685631600000|2023-06-01 15:00:00|968.7|968.2|969|968.5|969.3|968.8|968.5|968|1345
1685631900000|2023-06-01 15:05:00|969.1|968.6|968.3|967.8|969.2|968.7|968|967.5|2588
1685632200000|2023-06-01 15:10:00|968.2|967.7|968.8|968.3|969|968.5|968|967.5|1786
1685632500000|2023-06-01 15:15:00|968.9|968.4|969.3|968.8|969.7|969.2|968.8|968.3|1349
1685632800000|2023-06-01 15:20:00|969.2|968.7|969.6|969.1|969.6|969.1|968.7|968.2|1154
1685633100000|2023-06-01 15:25:00|969.5|969|968.9|968.4|969.5|969|968.9|968.4|1960
1685633400000|2023-06-01 15:30:00|969|968.5|970.4|969.9|970.5|970|968.8|968.3|1869
1685633700000|2023-06-01 15:35:00|970.5|970|970.7|970.2|970.9|970.4|970.3|969.8|1391
1685634000000|2023-06-01 15:40:00|970.8|970.3|971.6|971.1|971.7|971.2|970.7|970.2|1729
1685634300000|2023-06-01 15:45:00|971.5|971|971.2|970.7|971.7|971.2|971.2|970.7|1108
1685634600000|2023-06-01 15:50:00|971.1|970.6|971.4|970.9|971.6|971.1|971|970.5|752
1685634900000|2023-06-01 15:55:00|971.5|971|971.9|971.4|972|971.5|971.3|970.8|1186
1685635200000|2023-06-01 16:00:00|971.8|971.3|971.7|971.2|972.3|971.8|971.6|971.1|1332
1685635500000|2023-06-01 16:05:00|971.6|971.1|971.4|970.9|971.8|971.3|971.4|970.9|1004
1685635800000|2023-06-01 16:10:00|971.3|970.8|972|971.5|972.1|971.6|971.3|970.8|596
1685636100000|2023-06-01 16:15:00|972.1|971.6|972.4|971.9|972.5|972|971.8|971.3|708
1685636400000|2023-06-01 16:20:00|972.3|971.8|972.4|971.9|973|972.5|972|971.5|3233
1685636700000|2023-06-01 16:25:00|972.5|972|972.3|971.8|972.6|972.1|972.1|971.6|361
1685637000000|2023-06-01 16:30:00|972.2|971.7|972.1|971.6|972.4|971.9|971.9|971.4|488
1685637300000|2023-06-01 16:35:00|972.2|971.7|972.4|971.9|972.5|972|972.1|971.6|525
1685637600000|2023-06-01 16:40:00|972.5|972|972.1|971.6|972.5|972|971.9|971.4|778
1685637900000|2023-06-01 16:45:00|972|971.5|972.6|972.1|972.6|972.1|971.8|971.3|468
1685638200000|2023-06-01 16:50:00|972.7|972.2|973|972.5|973|972.5|972.7|972.2|394
1685638500000|2023-06-01 16:55:00|973.1|972.6|973.3|972.8|973.3|972.8|973.1|972.6|585
1685638800000|2023-06-01 17:00:00|973.2|972.7|972.7|972.2|973.4|972.9|972.7|972.2|410
1685639100000|2023-06-01 17:05:00|972.8|972.3|972.7|972.2|973.1|972.6|972.7|972.2|401
1685639400000|2023-06-01 17:10:00|972.6|972.1|973.2|972.7|973.2|972.7|972.5|972|426
1685639700000|2023-06-01 17:15:00|973.3|972.8|973.1|972.6|973.3|972.8|973|972.5|434
1685640000000|2023-06-01 17:20:00|973.2|972.7|973|972.5|973.4|972.9|972.9|972.4|596
1685640300000|2023-06-01 17:25:00|973.1|972.6|973.3|972.8|973.3|972.8|972.8|972.3|438
1685640600000|2023-06-01 17:30:00|973.4|972.9|973.2|972.7|973.4|972.9|972.9|972.4|641
1685640900000|2023-06-01 17:35:00|973.1|972.6|973.2|972.7|973.3|972.8|973|972.5|588
1685641200000|2023-06-01 17:40:00|973.1|972.6|973.5|973|973.6|973.1|973|972.5|1131
1685641500000|2023-06-01 17:45:00|973.4|972.9|973.7|973.2|973.7|973.2|973.3|972.8|662
1685641800000|2023-06-01 17:50:00|973.6|973.1|973.6|973.1|973.7|973.2|973.4|972.9|1105
1685642100000|2023-06-01 17:55:00|973.5|973|973.3|972.8|973.6|973.1|973.3|972.8|441
1685642400000|2023-06-01 18:00:00|973.4|972.9|973.6|973.1|973.7|973.2|973.2|972.7|611
1685642700000|2023-06-01 18:05:00|973.7|973.2|973.8|973.3|973.8|973.3|973.4|972.9|666
1685643000000|2023-06-01 18:10:00|973.7|973.2|973.8|973.3|973.9|973.4|973.6|973.1|494
1685643300000|2023-06-01 18:15:00|973.9|973.4|973.5|973|974|973.5|973.5|973|329
1685643600000|2023-06-01 18:20:00|973.6|973.1|973.4|972.9|973.7|973.2|973.4|972.9|350
1685643900000|2023-06-01 18:25:00|973.5|973|973.6|973.1|973.7|973.2|973.2|972.7|527
1685644200000|2023-06-01 18:30:00|973.5|973|973.2|972.7|973.6|973.1|973.2|972.7|281
1685644500000|2023-06-01 18:35:00|973.3|972.8|973|972.5|973.4|972.9|973|972.5|503
1685644800000|2023-06-01 18:40:00|973.1|972.6|972.9|972.4|973.4|972.9|972.8|972.3|506
1685645100000|2023-06-01 18:45:00|972.8|972.3|972.4|971.9|972.8|972.3|972.4|971.9|505
1685645400000|2023-06-01 18:50:00|972.3|971.8|972.6|972.1|972.9|972.4|972.1|971.6|640
1685645700000|2023-06-01 18:55:00|972.7|972.2|972.5|972|972.7|972.2|972.4|971.9|406
1685646000000|2023-06-01 19:00:00|972.6|972.1|973.2|972.7|973.2|972.7|972.6|972.1|446
1685646300000|2023-06-01 19:05:00|973.1|972.6|973.3|972.8|973.5|973|973.1|972.6|439
1685646600000|2023-06-01 19:10:00|973.2|972.7|973.4|972.9|973.5|973|972.9|972.4|504
1685646900000|2023-06-01 19:15:00|973.5|973|973.4|972.9|973.6|973.1|973.2|972.7|283
1685647200000|2023-06-01 19:20:00|973.3|972.8|973.1|972.6|973.5|973|973.1|972.6|308
1685647500000|2023-06-01 19:25:00|973.2|972.7|972.9|972.4|973.3|972.8|972.8|972.3|627
1685647800000|2023-06-01 19:30:00|973|972.5|972.2|971.7|973|972.5|972.2|971.7|1325
1685648100000|2023-06-01 19:35:00|972.3|971.8|972.7|972.2|972.9|972.4|972.2|971.7|2016
1685648400000|2023-06-01 19:40:00|972.6|972.1|973.2|972.7|973.3|972.8|972.6|972.1|2097
1685648700000|2023-06-01 19:45:00|973|972.5|973.9|973.4|973.9|973.4|973|972.5|2330
1685649000000|2023-06-01 19:50:00|973.8|973.3|974|973.5|974.1|973.6|973.5|973|3723
1685649300000|2023-06-01 19:55:00|974.1|973.6|974.5|974|974.6|974.1|973.5|973|15412
1685649600000|2023-06-01 20:00:00|975|973|974.8|972.8|975|973|974.1|972.1|1618
1685649900000|2023-06-01 20:05:00|974.7|972.7|974.6|972.6|974.8|972.8|974.5|972.5|257
1685650200000|2023-06-01 20:10:00|974.7|972.7|974.7|972.7|974.8|972.8|974.6|972.6|144
1685650500000|2023-06-01 20:15:00|974.6|972.6|974.7|972.7|974.7|972.7|974.4|972.4|56
1685650800000|2023-06-01 20:20:00|974.6|972.6|974.9|972.9|974.9|972.9|974.6|972.6|112
1685651100000|2023-06-01 20:25:00|974.8|972.8|974.7|972.7|974.9|972.9|974.7|972.7|70
1685651400000|2023-06-01 20:30:00|974.8|972.8|974.4|972.4|974.8|972.8|974.4|972.4|132
1685651700000|2023-06-01 20:35:00|974.5|972.5|974.5|972.5|974.7|972.7|974.3|972.3|56
1685652000000|2023-06-01 20:40:00|974.6|972.6|974.6|972.6|974.6|972.6|974.6|972.6|12
1685652300000|2023-06-01 20:45:00|||||||||9
1685652600000|2023-06-01 20:50:00|974.5|972.5|974.4|972.4|974.6|972.6|974.4|972.4|73
1685652900000|2023-06-01 20:55:00|974.3|972.3|974.5|972.5|974.6|972.6|974.3|972.3|66
1685656800000|2023-06-01 22:00:00|974.7|972.7|974.7|972.7|974.7|972.7|974.4|972.4|0
1685657100000|2023-06-01 22:05:00|974.6|972.6|974.6|972.6|974.7|972.7|974.6|972.6|0
1685657400000|2023-06-01 22:10:00|974.7|972.7|974.5|972.5|974.7|972.7|974.5|972.5|0
1685657700000|2023-06-01 22:15:00|974.6|972.6|974.5|972.5|974.6|972.6|974.4|972.4|0
1685658000000|2023-06-01 22:20:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1685658300000|2023-06-01 22:25:00|974.4|972.4|974.4|972.4|974.5|972.5|974.4|972.4|0
1685658600000|2023-06-01 22:30:00|974.5|972.5|974.4|972.4|974.5|972.5|974.3|972.3|0
1685659200000|2023-06-01 22:40:00|974.5|972.5|974.5|972.5|974.5|972.5|974.3|972.3|0
1685659500000|2023-06-01 22:45:00|974.4|972.4|974.4|972.4|974.5|972.5|974.4|972.4|0
1685659800000|2023-06-01 22:50:00|974.5|972.5|974.5|972.5|974.5|972.5|974.4|972.4|0
1685660100000|2023-06-01 22:55:00|974.6|972.6|974.6|972.6|974.6|972.6|974.5|972.5|0
1685660400000|2023-06-01 23:00:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685660700000|2023-06-01 23:05:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685661000000|2023-06-01 23:10:00|974.5|972.5|974.4|972.4|974.5|972.5|974.2|972.2|0
1685661300000|2023-06-01 23:15:00|974.5|972.5|974.5|972.5|974.5|972.5|974.4|972.4|0
1685661600000|2023-06-01 23:20:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1685661900000|2023-06-01 23:25:00|974.4|972.4|974.4|972.4|974.4|972.4|974.4|972.4|0
1685662800000|2023-06-01 23:40:00|974.5|972.5|974.4|972.4|974.5|972.5|974.4|972.4|0
1685663100000|2023-06-01 23:45:00|974.3|972.3|974.1|972.1|974.3|972.3|974.1|972.1|0
1685663400000|2023-06-01 23:50:00|974.2|972.2|974.1|972.1|974.2|972.2|974|972|0
1685663700000|2023-06-01 23:55:00|974.2|972.2|974.1|972.1|974.2|972.2|974.1|972.1|0
1685664000000|2023-06-02 00:00:00|974.3|972.3|973.6|971.6|974.7|972.7|973.6|971.6|255
1685664300000|2023-06-02 00:05:00|973.7|971.7|973.9|971.9|973.9|971.9|973.5|971.5|51
1685664600000|2023-06-02 00:10:00|974|972|973.9|971.9|974.4|972.4|973.4|971.4|122
1685664900000|2023-06-02 00:15:00|974.1|972.1|974.2|972.2|974.4|972.4|973.9|971.9|75
1685665200000|2023-06-02 00:20:00|974.1|972.1|974.1|972.1|974.2|972.2|974.1|972.1|5
1685665500000|2023-06-02 00:25:00|974.2|972.2|974.1|972.1|974.2|972.2|974.1|972.1|8
1685665800000|2023-06-02 00:30:00|973.9|971.9|973.4|971.4|973.9|971.9|973.2|971.2|34
1685666100000|2023-06-02 00:35:00|973.3|971.3|973.2|971.2|973.3|971.3|973.1|971.1|62
1685666400000|2023-06-02 00:40:00|973.3|971.3|973.4|971.4|973.4|971.4|973.3|971.3|17
1685666700000|2023-06-02 00:45:00|973.2|971.2|973.3|971.3|973.3|971.3|973.2|971.2|43
1685667000000|2023-06-02 00:50:00|973.2|971.2|973.4|971.4|973.5|971.5|973.2|971.2|69
1685667300000|2023-06-02 00:55:00|973.5|971.5|973.4|971.4|973.5|971.5|973.4|971.4|16
1685667600000|2023-06-02 01:00:00|973.3|971.3|973.4|971.4|973.5|971.5|973|971|40
1685667900000|2023-06-02 01:05:00|973.5|971.5|973|971|973.5|971.5|973|971|39
1685668200000|2023-06-02 01:10:00|972.9|970.9|973.2|971.2|973.2|971.2|972.8|970.8|17
1685668500000|2023-06-02 01:15:00|972.9|970.9|972.9|970.9|973.4|971.4|972.7|970.7|58
1685668800000|2023-06-02 01:20:00|973.1|971.1|973.1|971.1|973.5|971.5|972.8|970.8|58
1685669100000|2023-06-02 01:25:00|973|971|973.2|971.2|973.4|971.4|972.9|970.9|45
1685669400000|2023-06-02 01:30:00|973.8|971.8|974.4|972.4|974.6|972.6|973.3|971.3|64
1685669700000|2023-06-02 01:35:00|974.7|972.7|975.3|973.3|975.4|973.4|973.7|971.7|78
1685670000000|2023-06-02 01:40:00|975.4|973.4|975|973|975.7|973.7|974.6|972.6|55
1685670300000|2023-06-02 01:45:00|975.3|973.3|976.6|974.6|976.6|974.6|974.8|972.8|117
1685670600000|2023-06-02 01:50:00|976.8|974.8|977|975|977|975|976.2|974.2|83
1685670900000|2023-06-02 01:55:00|977.1|975.1|977|975|977.9|975.9|977|975|71
1685671200000|2023-06-02 02:00:00|976.9|974.9|976.8|974.8|976.9|974.9|976.8|974.8|5
1685671500000|2023-06-02 02:05:00|977.3|975.3|977.3|975.3|977.4|975.4|977|975|20
1685671800000|2023-06-02 02:10:00|977.6|975.6|978|976|978.2|976.2|977.6|975.6|56
1685672100000|2023-06-02 02:15:00|977.9|975.9|978.7|976.7|978.8|976.8|977.9|975.9|117
1685672400000|2023-06-02 02:20:00|979|977|978.8|976.8|979.4|977.4|978.8|976.8|77
1685672700000|2023-06-02 02:25:00|979|977|979.4|977.4|979.4|977.4|979|977|33
1685673000000|2023-06-02 02:30:00|979.3|977.3|979.4|977.4|979.4|977.4|979.1|977.1|13
1685673300000|2023-06-02 02:35:00|979.5|977.5|979.5|977.5|979.5|977.5|979.1|977.1|8
1685673600000|2023-06-02 02:40:00|979.7|977.7|979.3|977.3|979.7|977.7|979|977|21
1685673900000|2023-06-02 02:45:00|979.5|977.5|979.5|977.5|979.5|977.5|979|977|39
1685674200000|2023-06-02 02:50:00|979.6|977.6|979.9|977.9|980.3|978.3|979.6|977.6|81
1685674500000|2023-06-02 02:55:00|980.4|978.4|980.5|978.5|980.5|978.5|980.3|978.3|9
1685674800000|2023-06-02 03:00:00|980.4|978.4|980.7|978.7|980.9|978.9|980.3|978.3|31
1685675100000|2023-06-02 03:05:00|980.8|978.8|980.5|978.5|981|979|980.5|978.5|46
1685675400000|2023-06-02 03:10:00|980.8|978.8|980.6|978.6|980.8|978.8|980.5|978.5|7
1685675700000|2023-06-02 03:15:00|980.5|978.5|980.9|978.9|980.9|978.9|980.5|978.5|39
1685676000000|2023-06-02 03:20:00|980.7|978.7|980.9|978.9|980.9|978.9|980.5|978.5|32
1685676300000|2023-06-02 03:25:00|981.2|979.2|981.6|979.6|981.6|979.6|981.2|979.2|23
1685676600000|2023-06-02 03:30:00|981.5|979.5|982.4|980.4|982.4|980.4|981.3|979.3|23
1685676900000|2023-06-02 03:35:00|982.3|980.3|981.5|979.5|982.3|980.3|981.5|979.5|4
1685677200000|2023-06-02 03:40:00|981.8|979.8|981.9|979.9|982.3|980.3|981.8|979.8|20
1685677500000|2023-06-02 03:45:00|982|980|982.6|980.6|982.7|980.7|981.9|979.9|39
1685677800000|2023-06-02 03:50:00|982.5|980.5|982.7|980.7|982.7|980.7|982.4|980.4|23
1685678100000|2023-06-02 03:55:00|982.6|980.6|982.3|980.3|982.6|980.6|982.3|980.3|19
1685678400000|2023-06-02 04:00:00|982.4|980.4|982.3|980.3|982.6|980.6|982.3|980.3|70
1685678700000|2023-06-02 04:05:00|982.2|980.2|981.7|979.7|982.3|980.3|981.6|979.6|33
1685679000000|2023-06-02 04:10:00|981.6|979.6|982|980|982|980|981.4|979.4|116
1685679300000|2023-06-02 04:15:00|982.1|980.1|981.9|979.9|982.1|980.1|981.8|979.8|22
1685679600000|2023-06-02 04:20:00|981.6|979.6|981.6|979.6|981.6|979.6|981.6|979.6|3
1685679900000|2023-06-02 04:25:00|981.4|979.4|981.5|979.5|981.5|979.5|981.3|979.3|8
1685680200000|2023-06-02 04:30:00|981.4|979.4|981.5|979.5|981.6|979.6|981.4|979.4|9
1685680500000|2023-06-02 04:35:00|981.3|979.3|981.4|979.4|981.4|979.4|981.1|979.1|5
1685680800000|2023-06-02 04:40:00|981.3|979.3|981|979|981.3|979.3|981|979|17
1685681100000|2023-06-02 04:45:00|980.9|978.9|980.9|978.9|981.2|979.2|980.9|978.9|16
1685681400000|2023-06-02 04:50:00|981|979|980.9|978.9|981|979|980.8|978.8|14
1685681700000|2023-06-02 04:55:00|980.8|978.8|980.8|978.8|981|979|980.7|978.7|8
1685682000000|2023-06-02 05:00:00|981.1|979.1|981.4|979.4|981.6|979.6|980.8|978.8|94
1685682300000|2023-06-02 05:05:00|981.6|979.6|982.4|980.4|982.4|980.4|981.6|979.6|55
1685682600000|2023-06-02 05:10:00|982.5|980.5|982.4|980.4|982.8|980.8|982|980|39
1685682900000|2023-06-02 05:15:00|982.1|980.1|981.8|979.8|982.4|980.4|981.8|979.8|43
1685683200000|2023-06-02 05:20:00|981.9|979.9|980.7|978.7|981.9|979.9|980.7|978.7|32
1685683500000|2023-06-02 05:25:00|980.8|978.8|981|979|981|979|980.6|978.6|19
1685683800000|2023-06-02 05:30:00|981.1|979.1|982.1|980.1|982.3|980.3|981.1|979.1|47
1685684100000|2023-06-02 05:35:00|982.3|980.3|982.8|980.8|982.9|980.9|982|980|63
1685684400000|2023-06-02 05:40:00|983|981|982.6|980.6|983.3|981.3|982.6|980.6|48
1685684700000|2023-06-02 05:45:00|983|981|982.8|980.8|983.2|981.2|982.8|980.8|11
1685685000000|2023-06-02 05:50:00|982.4|980.4|982.8|980.8|982.8|980.8|982.3|980.3|29
1685685300000|2023-06-02 05:55:00|982.9|980.9|983.2|981.2|983.4|981.4|982.9|980.9|29
1685685600000|2023-06-02 06:00:00|983.1|981.1|983.6|981.6|983.6|981.6|982.8|980.8|96
1685685900000|2023-06-02 06:05:00|983.5|981.5|984.6|982.6|984.8|982.8|983.3|981.3|300
1685686200000|2023-06-02 06:10:00|984.5|982.5|984.7|982.7|985.1|983.1|984.5|982.5|72
1685686500000|2023-06-02 06:15:00|984.6|982.6|984.9|982.9|984.9|982.9|984.2|982.2|52
1685686800000|2023-06-02 06:20:00|985|983|985.7|983.7|986.1|984.1|984.9|982.9|236
1685687100000|2023-06-02 06:25:00|985.6|983.6|984.9|982.9|985.6|983.6|984.7|982.7|364
1685687400000|2023-06-02 06:30:00|984.8|982.8|985.4|983.4|985.9|983.9|984.6|982.6|371
1685687700000|2023-06-02 06:35:00|985.3|983.3|985.2|983.2|985.5|983.5|984.9|982.9|195
1685688000000|2023-06-02 06:40:00|985.3|983.3|985.3|983.3|985.8|983.8|985|983|202
1685688300000|2023-06-02 06:45:00|984.9|982.9|984.2|982.2|984.9|982.9|984.2|982.2|100
1685688600000|2023-06-02 06:50:00|984.1|982.1|984.5|982.5|984.6|982.6|983.7|981.7|278
1685688900000|2023-06-02 06:55:00|984.4|982.4|984.8|982.8|985|983|984.1|982.1|148
1685689200000|2023-06-02 07:00:00|984.7|982.7|984|982|985|983|983.9|981.9|424
1685689500000|2023-06-02 07:05:00|983.9|981.9|984.3|982.3|984.3|982.3|983.2|981.2|379
1685689800000|2023-06-02 07:10:00|984.4|982.4|984.9|982.9|985|983|984.4|982.4|429
1685690100000|2023-06-02 07:15:00|985|983|985.6|983.6|985.6|983.6|985|983|319
1685690400000|2023-06-02 07:20:00|985.5|983.5|985.2|983.2|985.6|983.6|985.1|983.1|234
1685690700000|2023-06-02 07:25:00|985.3|983.3|984.7|982.7|985.4|983.4|984.6|982.6|396
1685691000000|2023-06-02 07:30:00|984.8|982.8|983.9|981.9|984.9|982.9|983.9|981.9|351
1685691300000|2023-06-02 07:35:00|983.8|981.8|984.2|982.2|984.2|982.2|983.7|981.7|143
1685691600000|2023-06-02 07:40:00|984.3|982.3|984.6|982.6|984.8|982.8|984.1|982.1|221
1685691900000|2023-06-02 07:45:00|984.5|982.5|984.8|982.8|984.9|982.9|984.5|982.5|226
1685692200000|2023-06-02 07:50:00|984.9|982.9|984.8|982.8|985|983|984.7|982.7|202
1685692500000|2023-06-02 07:55:00|984.7|982.7|985.4|983.4|985.5|983.5|984.7|982.7|486
1685692800000|2023-06-02 08:00:00|985.5|983.5|985.3|983.3|985.5|983.5|984.9|982.9|743
1685693100000|2023-06-02 08:05:00|985.2|983.2|985.8|983.8|985.9|983.9|985.2|983.2|378
1685693400000|2023-06-02 08:10:00|985.7|983.7|986.2|984.2|986.4|984.4|985.6|983.6|541
1685693700000|2023-06-02 08:15:00|986.3|984.3|986.2|984.2|986.4|984.4|985.9|983.9|413
1685694000000|2023-06-02 08:20:00|986.1|984.1|985.8|983.8|986.3|984.3|985.8|983.8|127
1685694300000|2023-06-02 08:25:00|985.7|983.7|985.5|983.5|986|984|985.4|983.4|262
1685694600000|2023-06-02 08:30:00|985.6|983.6|986|984|986.1|984.1|985.6|983.6|144
1685694900000|2023-06-02 08:35:00|986.1|984.1|986.2|984.2|986.2|984.2|985.8|983.8|257
1685695200000|2023-06-02 08:40:00|986.1|984.1|986.1|984.1|986.3|984.3|985.9|983.9|212
1685695500000|2023-06-02 08:45:00|986.2|984.2|985.9|983.9|986.2|984.2|985.9|983.9|270
1685695800000|2023-06-02 08:50:00|985.8|983.8|986.6|984.6|986.7|984.7|985.8|983.8|1340
1685696100000|2023-06-02 08:55:00|986.8|984.8|987.4|985.4|987.4|985.4|986.7|984.7|245
1685696400000|2023-06-02 09:00:00|987.3|985.3|987.3|985.3|987.4|985.4|987|985|448
1685696700000|2023-06-02 09:05:00|987.2|985.2|987.4|985.4|987.5|985.5|986.8|984.8|252
1685697000000|2023-06-02 09:10:00|987.5|985.5|988.2|986.2|988.2|986.2|987.4|985.4|285
1685697300000|2023-06-02 09:15:00|988.1|986.1|989.1|987.1|989.1|987.1|988|986|330
1685697600000|2023-06-02 09:20:00|989|987|988.7|986.7|989.5|987.5|988.7|986.7|484
1685697900000|2023-06-02 09:25:00|988.6|986.6|988.8|986.8|988.9|986.9|988.2|986.2|213
1685698200000|2023-06-02 09:30:00|988.9|986.9|989.5|987.5|989.5|987.5|988.8|986.8|230
1685698500000|2023-06-02 09:35:00|989.4|987.4|989.3|987.3|989.5|987.5|989.1|987.1|206
1685698800000|2023-06-02 09:40:00|989.4|987.4|988.8|986.8|989.4|987.4|988.8|986.8|318
1685699100000|2023-06-02 09:45:00|988.7|986.7|988.6|986.6|989.1|987.1|988.6|986.6|308
1685699400000|2023-06-02 09:50:00|988.5|986.5|988.7|986.7|988.8|986.8|988.4|986.4|417
1685699700000|2023-06-02 09:55:00|988.6|986.6|988.5|986.5|988.8|986.8|988.4|986.4|453
1685700000000|2023-06-02 10:00:00|988.4|986.4|988.3|986.3|988.4|986.4|988.2|986.2|177
1685700300000|2023-06-02 10:05:00|988.4|986.4|988.8|986.8|988.8|986.8|988.4|986.4|418
1685700600000|2023-06-02 10:10:00|988.9|986.9|989.2|987.2|989.2|987.2|988.7|986.7|512
1685700900000|2023-06-02 10:15:00|989.1|987.1|989.4|987.4|989.5|987.5|989|987|153
1685701200000|2023-06-02 10:20:00|989.5|987.5|989.5|987.5|989.6|987.6|989.2|987.2|485
1685701500000|2023-06-02 10:25:00|989.6|987.6|989.5|987.5|989.7|987.7|989.4|987.4|195
1685701800000|2023-06-02 10:30:00|989.6|987.6|989.4|987.4|989.6|987.6|989.3|987.3|218
1685702100000|2023-06-02 10:35:00|989.3|987.3|989.6|987.6|989.6|987.6|989.3|987.3|123
1685702400000|2023-06-02 10:40:00|989.7|987.7|989.7|987.7|989.9|987.9|989.6|987.6|305
1685702700000|2023-06-02 10:45:00|989.6|987.6|989.4|987.4|989.6|987.6|989.4|987.4|106
1685703000000|2023-06-02 10:50:00|989.5|987.5|989.3|987.3|989.5|987.5|989.2|987.2|163
1685703300000|2023-06-02 10:55:00|989.4|987.4|989.4|987.4|989.5|987.5|989.2|987.2|216
1685703600000|2023-06-02 11:00:00|989.5|987.5|989.8|987.8|989.9|987.9|989.3|987.3|264
1685703900000|2023-06-02 11:05:00|989.7|987.7|989.8|987.8|989.9|987.9|989.7|987.7|168
1685704200000|2023-06-02 11:10:00|989.7|987.7|990.1|988.1|990.2|988.2|989.6|987.6|222
1685704500000|2023-06-02 11:15:00|990.3|988.3|990.1|988.1|990.5|988.5|990.1|988.1|441
1685704800000|2023-06-02 11:20:00|990.2|988.2|990.2|988.2|990.4|988.4|990|988|185
1685705100000|2023-06-02 11:25:00|990.3|988.3|990|988|990.4|988.4|989.4|987.4|434
1685705400000|2023-06-02 11:30:00|989.9|987.9|989.8|987.8|990.1|988.1|989.8|987.8|122
1685705700000|2023-06-02 11:35:00|989.9|987.9|989.4|987.4|989.9|987.9|989.3|987.3|194
1685706000000|2023-06-02 11:40:00|989.5|987.5|989.1|987.1|989.6|987.6|989.1|987.1|135
1685706300000|2023-06-02 11:45:00|989.2|987.2|989.2|987.2|989.3|987.3|989.1|987.1|381
1685706600000|2023-06-02 11:50:00|989.1|987.1|989.1|987.1|989.3|987.3|989.1|987.1|785
1685706900000|2023-06-02 11:55:00|989.2|987.2|988.7|986.7|989.3|987.3|988.7|986.7|352
1685707200000|2023-06-02 12:00:00|988.6|986.6|988.7|986.7|988.9|986.9|988.4|986.4|538
1685707500000|2023-06-02 12:05:00|988.6|986.6|988.7|986.7|988.8|986.8|988.6|986.6|428
1685707800000|2023-06-02 12:10:00|988.8|986.8|988.3|986.3|988.8|986.8|988.2|986.2|395
1685708100000|2023-06-02 12:15:00|988.4|986.4|988.1|986.1|988.4|986.4|987.9|985.9|453
1685708400000|2023-06-02 12:20:00|988|986|988.1|986.1|988.2|986.2|987.8|985.8|351
1685708700000|2023-06-02 12:25:00|988.2|986.2|988.2|986.2|988.5|986.5|987.8|985.8|508
1685709000000|2023-06-02 12:30:00|987.9|985.9|989.3|987.3|989.5|987.5|986.5|984.5|2180
1685709300000|2023-06-02 12:35:00|989.2|987.2|989.7|987.7|990.1|988.1|988.6|986.6|549
1685709600000|2023-06-02 12:40:00|989.6|987.6|989.2|987.2|990.3|988.3|989|987|468
1685709900000|2023-06-02 12:45:00|989|987|988.9|986.9|989.2|987.2|988.8|986.8|280
1685710200000|2023-06-02 12:50:00|988.8|986.8|987.6|985.6|988.8|986.8|986.8|984.8|823
1685710500000|2023-06-02 12:55:00|987.7|985.7|988.6|986.6|988.6|986.6|987.5|985.5|199
1685710800000|2023-06-02 13:00:00|988.5|986.5|989.5|987.5|989.8|987.8|988.5|986.5|306
1685711100000|2023-06-02 13:05:00|989.7|987.7|989.8|987.8|990.1|988.1|989.6|987.6|282
1685711400000|2023-06-02 13:10:00|989.7|987.7|989.2|987.2|989.8|987.8|989.1|987.1|311
1685711700000|2023-06-02 13:15:00|989.1|987.1|989.4|987.4|989.5|987.5|989.1|987.1|183
1685712000000|2023-06-02 13:20:00|989.3|987.3|990|988|990.2|988.2|989.2|987.2|267
1685712300000|2023-06-02 13:25:00|990.1|988.1|990.5|988.5|990.6|988.6|990|988|715
1685712600000|2023-06-02 13:30:00|989.8|989.3|992.7|992.2|993|992.5|989.7|989.2|7751
1685712900000|2023-06-02 13:35:00|992.8|992.3|991.4|990.9|993.2|992.7|991.2|990.7|3749
1685713200000|2023-06-02 13:40:00|991.3|990.8|991.5|991|992.6|992.1|990.6|990.1|3113
1685713500000|2023-06-02 13:45:00|991.6|991.1|990|989.5|991.6|991.1|989.4|988.9|2559
1685713800000|2023-06-02 13:50:00|989.9|989.4|991.8|991.3|991.8|991.3|989.9|989.4|4080
1685714100000|2023-06-02 13:55:00|991.9|991.4|990.8|990.3|992|991.5|990|989.5|2328
1685714400000|2023-06-02 14:00:00|990.7|990.2|991.7|991.2|991.9|991.4|990.3|989.8|2404
1685714700000|2023-06-02 14:05:00|991.6|991.1|990|989.5|992.1|991.6|990|989.5|2749
1685715000000|2023-06-02 14:10:00|989.9|989.4|991.1|990.6|991.4|990.9|989.8|989.3|2176
1685715300000|2023-06-02 14:15:00|991|990.5|990.9|990.4|992|991.5|990.2|989.7|2421
1685715600000|2023-06-02 14:20:00|991|990.5|990.4|989.9|991.4|990.9|990.4|989.9|1728
1685715900000|2023-06-02 14:25:00|990.3|989.8|991.7|991.2|991.7|991.2|990.2|989.7|2540
1685716200000|2023-06-02 14:30:00|991.6|991.1|991.2|990.7|991.7|991.2|990.7|990.2|1361
1685716500000|2023-06-02 14:35:00|991.3|990.8|992.4|991.9|992.6|992.1|990.9|990.4|930
1685716800000|2023-06-02 14:40:00|992.5|992|993|992.5|993.1|992.6|992.4|991.9|1233
1685717100000|2023-06-02 14:45:00|992.9|992.4|992.3|991.8|993.2|992.7|992.3|991.8|1170
1685717400000|2023-06-02 14:50:00|992.2|991.7|992.7|992.2|993.2|992.7|992.1|991.6|1770
1685717700000|2023-06-02 14:55:00|992.6|992.1|992.8|992.3|992.9|992.4|992.2|991.7|2036
1685718000000|2023-06-02 15:00:00|992.7|992.2|992.1|991.6|993.3|992.8|992.1|991.6|2065
1685718300000|2023-06-02 15:05:00|992.2|991.7|991.7|991.2|992.5|992|991.6|991.1|1060
1685718600000|2023-06-02 15:10:00|991.8|991.3|991.8|991.3|992.1|991.6|991.4|990.9|842
1685718900000|2023-06-02 15:15:00|991.9|991.4|992.1|991.6|992.5|992|991.9|991.4|658
1685719200000|2023-06-02 15:20:00|992.2|991.7|992.2|991.7|992.5|992|992.1|991.6|704
1685719500000|2023-06-02 15:25:00|992.3|991.8|992.7|992.2|992.8|992.3|992.2|991.7|1155
1685719800000|2023-06-02 15:30:00|992.6|992.1|991.7|991.2|992.7|992.2|991.7|991.2|1283
1685720100000|2023-06-02 15:35:00|991.8|991.3|991.8|991.3|992|991.5|991.5|991|1061
1685720400000|2023-06-02 15:40:00|991.9|991.4|992|991.5|992.2|991.7|991.7|991.2|1246
1685720700000|2023-06-02 15:45:00|991.9|991.4|991.5|991|992|991.5|991.3|990.8|855
1685721000000|2023-06-02 15:50:00|991.4|990.9|992.1|991.6|992.1|991.6|991.1|990.6|530
1685721300000|2023-06-02 15:55:00|992|991.5|992.2|991.7|992.6|992.1|992|991.5|700
1685721600000|2023-06-02 16:00:00|992.3|991.8|992.9|992.4|992.9|992.4|992.3|991.8|1513
1685721900000|2023-06-02 16:05:00|993|992.5|992.9|992.4|993.3|992.8|992.7|992.2|837
1685722200000|2023-06-02 16:10:00|992.8|992.3|992.1|991.6|992.9|992.4|992|991.5|790
1685722500000|2023-06-02 16:15:00|992|991.5|991.1|990.6|992|991.5|991|990.5|575
1685722800000|2023-06-02 16:20:00|991.2|990.7|991.4|990.9|991.7|991.2|991.2|990.7|562
1685723100000|2023-06-02 16:25:00|991.5|991|991.6|991.1|991.6|991.1|991.3|990.8|560
1685723400000|2023-06-02 16:30:00|991.7|991.2|992|991.5|992|991.5|991.7|991.2|640
1685723700000|2023-06-02 16:35:00|992.1|991.6|992.1|991.6|992.2|991.7|991.9|991.4|773
1685724000000|2023-06-02 16:40:00|992|991.5|992.2|991.7|992.3|991.8|992|991.5|509
1685724300000|2023-06-02 16:45:00|992.3|991.8|992|991.5|992.4|991.9|991.9|991.4|952
1685724600000|2023-06-02 16:50:00|991.9|991.4|992.3|991.8|992.3|991.8|991.9|991.4|401
1685724900000|2023-06-02 16:55:00|992.2|991.7|992.4|991.9|992.5|992|992|991.5|711
1685725200000|2023-06-02 17:00:00|992.3|991.8|992.1|991.6|992.4|991.9|992|991.5|440
1685725500000|2023-06-02 17:05:00|992|991.5|992.2|991.7|992.4|991.9|991.8|991.3|511
1685725800000|2023-06-02 17:10:00|992.3|991.8|992.2|991.7|992.3|991.8|992|991.5|499
1685726100000|2023-06-02 17:15:00|992.3|991.8|992.1|991.6|992.3|991.8|992|991.5|545
1685726400000|2023-06-02 17:20:00|992.2|991.7|992.4|991.9|992.7|992.2|992.2|991.7|466
1685726700000|2023-06-02 17:25:00|992.5|992|992.7|992.2|992.9|992.4|992.3|991.8|559
1685727000000|2023-06-02 17:30:00|992.8|992.3|992.6|992.1|993|992.5|992.5|992|870
1685727300000|2023-06-02 17:35:00|992.7|992.2|992.2|991.7|992.7|992.2|992.1|991.6|590
1685727600000|2023-06-02 17:40:00|992.3|991.8|991.8|991.3|992.4|991.9|991.5|991|986
1685727900000|2023-06-02 17:45:00|991.7|991.2|992|991.5|992.1|991.6|991.5|991|760
1685728200000|2023-06-02 17:50:00|991.9|991.4|991.9|991.4|992|991.5|991.6|991.1|483
1685728500000|2023-06-02 17:55:00|992|991.5|991.9|991.4|992|991.5|991.8|991.3|525
1685728800000|2023-06-02 18:00:00|992|991.5|992|991.5|992.4|991.9|992|991.5|570
1685729100000|2023-06-02 18:05:00|991.9|991.4|992.1|991.6|992.1|991.6|991.8|991.3|1867
1685729400000|2023-06-02 18:10:00|992|991.5|991.9|991.4|992|991.5|991.8|991.3|759
1685729700000|2023-06-02 18:15:00|992|991.5|992.1|991.6|992.3|991.8|991.9|991.4|852
1685730000000|2023-06-02 18:20:00|992.2|991.7|992.5|992|992.5|992|992.1|991.6|421
1685730300000|2023-06-02 18:25:00|992.4|991.9|992.3|991.8|992.4|991.9|992.1|991.6|665
1685730600000|2023-06-02 18:30:00|992.4|991.9|992.6|992.1|992.8|992.3|992.3|991.8|552
1685730900000|2023-06-02 18:35:00|992.5|992|992.6|992.1|992.7|992.2|992.4|991.9|672
1685731200000|2023-06-02 18:40:00|992.7|992.2|992.4|991.9|992.7|992.2|992.4|991.9|572
1685731500000|2023-06-02 18:45:00|992.5|992|992.1|991.6|992.7|992.2|992|991.5|703
1685731800000|2023-06-02 18:50:00|992|991.5|992|991.5|992.3|991.8|992|991.5|465
1685732100000|2023-06-02 18:55:00|992.1|991.6|992.2|991.7|992.3|991.8|992|991.5|261
1685732400000|2023-06-02 19:00:00|992.3|991.8|992.4|991.9|992.6|992.1|992.3|991.8|251
1685732700000|2023-06-02 19:05:00|992.5|992|992|991.5|992.5|992|991.9|991.4|873
1685733000000|2023-06-02 19:10:00|991.9|991.4|991.9|991.4|992|991.5|991.8|991.3|387
1685733300000|2023-06-02 19:15:00|992|991.5|992.3|991.8|992.3|991.8|992|991.5|377
1685733600000|2023-06-02 19:20:00|992.2|991.7|991.6|991.1|992.2|991.7|991.6|991.1|319
1685733900000|2023-06-02 19:25:00|991.7|991.2|991.4|990.9|991.7|991.2|991.2|990.7|574
1685734200000|2023-06-02 19:30:00|991.3|990.8|991.4|990.9|991.6|991.1|991.1|990.6|1321
1685734500000|2023-06-02 19:35:00|991.5|991|991.6|991.1|991.8|991.3|991.5|991|718
1685734800000|2023-06-02 19:40:00|991.7|991.2|991.7|991.2|992|991.5|991.7|991.2|746
1685735100000|2023-06-02 19:45:00|991.6|991.1|991.9|991.4|992|991.5|991.5|991|1061
1685735400000|2023-06-02 19:50:00|991.8|991.3|992|991.5|992.1|991.6|991.6|991.1|1734
1685735700000|2023-06-02 19:55:00|992.1|991.6|990.9|990.4|992.2|991.7|990.8|990.3|14107
1685736000000|2023-06-02 20:00:00|991.3|989.3|991.2|989.2|992|990|991.2|989.2|1154
1685736300000|2023-06-02 20:05:00|991.4|989.4|991.2|989.2|991.6|989.6|991.1|989.1|515
1685736600000|2023-06-02 20:10:00|991.3|989.3|991.2|989.2|991.4|989.4|991.1|989.1|118
1685736900000|2023-06-02 20:15:00|991.1|989.1|991.1|989.1|991.1|989.1|991|989|29
1685737200000|2023-06-02 20:20:00|991|989|991|989|991|989|990.9|988.9|39
1685737500000|2023-06-02 20:25:00|990.9|988.9|991.1|989.1|991.1|989.1|990.9|988.9|54
1685737800000|2023-06-02 20:30:00|991|989|991|989|991.1|989.1|990.9|988.9|62
1685738100000|2023-06-02 20:35:00|990.9|988.9|990.8|988.8|990.9|988.9|990.8|988.8|23
1685738400000|2023-06-02 20:40:00|990.9|988.9|990.9|988.9|990.9|988.9|990.8|988.8|109
1685738700000|2023-06-02 20:45:00|991|989|990.8|988.8|991.1|989.1|990.8|988.8|139
1685739000000|2023-06-02 20:50:00|990.9|988.9|991|989|991.1|989.1|990.9|988.9|21
1685739300000|2023-06-02 20:55:00|991.1|989.1|990.9|988.9|991.1|989.1|990.8|988.8|85
1685916300000|2023-06-04 22:05:00|990.4|988.4|992.3|990.3|992.4|990.4|990.3|988.3|23
1685917200000|2023-06-04 22:20:00|992.6|990.6|992.7|990.7|992.7|990.7|992.6|990.6|4
1685917500000|2023-06-04 22:25:00|993|991|993|991|993|991|993|991|2
1685917800000|2023-06-04 22:30:00|993.1|991.1|993.1|991.1|993.1|991.1|993.1|991.1|1
1685918400000|2023-06-04 22:40:00|992.7|990.7|992.7|990.7|992.7|990.7|992.7|990.7|1
1685920200000|2023-06-04 23:10:00|992.3|990.3|991.3|989.3|992.4|990.4|991.3|989.3|34
1685920500000|2023-06-04 23:15:00|991.2|989.2|991.2|989.2|991.2|989.2|991.2|989.2|1
1685920800000|2023-06-04 23:20:00|||||||||1
1685921100000|2023-06-04 23:25:00|||||||||2
1685921400000|2023-06-04 23:30:00|991.4|989.4|991.3|989.3|991.4|989.4|990.4|988.4|53
1685921700000|2023-06-04 23:35:00|991.6|989.6|991.1|989.1|991.6|989.6|991.1|989.1|14
1685922000000|2023-06-04 23:40:00|991.2|989.2|991.5|989.5|991.5|989.5|991.2|989.2|4
1685922300000|2023-06-04 23:45:00|991.1|989.1|991.4|989.4|991.4|989.4|991.1|989.1|16
1685922600000|2023-06-04 23:50:00|991.2|989.2|991.3|989.3|991.3|989.3|991.1|989.1|16
1685922900000|2023-06-04 23:55:00|991.2|989.2|991.6|989.6|991.6|989.6|991.1|989.1|7
1685923200000|2023-06-05 00:00:00|991.5|989.5|989.8|987.8|991.7|989.7|989.8|987.8|87
1685923500000|2023-06-05 00:05:00|989.7|987.7|988.8|986.8|990|988|988.7|986.7|211
1685923800000|2023-06-05 00:10:00|988.7|986.7|989.5|987.5|989.7|987.7|988.7|986.7|40
1685924100000|2023-06-05 00:15:00|989.7|987.7|989.6|987.6|989.7|987.7|989.4|987.4|31
1685924400000|2023-06-05 00:20:00|989.7|987.7|989.9|987.9|990.2|988.2|989.7|987.7|7
1685924700000|2023-06-05 00:25:00|990|988|990.1|988.1|990.2|988.2|990|988|10
1685925000000|2023-06-05 00:30:00|990|988|989.9|987.9|990.2|988.2|989.9|987.9|14
1685925300000|2023-06-05 00:35:00|990|988|990.3|988.3|990.3|988.3|989.9|987.9|10
1685925600000|2023-06-05 00:40:00|990.2|988.2|990.1|988.1|990.4|988.4|990.1|988.1|11
1685925900000|2023-06-05 00:45:00|990|988|989.5|987.5|990.2|988.2|989.5|987.5|19
1685926200000|2023-06-05 00:50:00|989.8|987.8|989.4|987.4|989.8|987.8|989.4|987.4|11
1685926500000|2023-06-05 00:55:00|989.2|987.2|988.3|986.3|989.2|987.2|988.3|986.3|23
1685926800000|2023-06-05 01:00:00|988.1|986.1|988.5|986.5|988.7|986.7|987.9|985.9|51
1685927100000|2023-06-05 01:05:00|988.7|986.7|988.1|986.1|988.7|986.7|987.9|985.9|18
1685927400000|2023-06-05 01:10:00|988.2|986.2|988.5|986.5|988.7|986.7|988.2|986.2|16
1685927700000|2023-06-05 01:15:00|988.4|986.4|986.4|984.4|988.4|986.4|986.3|984.3|71
1685928000000|2023-06-05 01:20:00|986.1|984.1|985.3|983.3|986.1|984.1|984.9|982.9|39
1685928300000|2023-06-05 01:25:00|985.4|983.4|985.1|983.1|985.7|983.7|985|983|47
1685928600000|2023-06-05 01:30:00|985.4|983.4|983.3|981.3|985.5|983.5|983.3|981.3|97
1685928900000|2023-06-05 01:35:00|983.2|981.2|985.3|983.3|985.3|983.3|983.1|981.1|140
1685929200000|2023-06-05 01:40:00|985.6|983.6|986.8|984.8|987.1|985.1|985.5|983.5|413
1685929500000|2023-06-05 01:45:00|986.6|984.6|986.9|984.9|987.9|985.9|986.6|984.6|77
1685929800000|2023-06-05 01:50:00|986.8|984.8|985.5|983.5|987.5|985.5|985.5|983.5|131
1685930100000|2023-06-05 01:55:00|985.7|983.7|985.8|983.8|986.5|984.5|985.6|983.6|233
1685930400000|2023-06-05 02:00:00|985.7|983.7|986.5|984.5|986.6|984.6|985.5|983.5|151
1685930700000|2023-06-05 02:05:00|986.6|984.6|986.1|984.1|987.2|985.2|986.1|984.1|120
1685931000000|2023-06-05 02:10:00|985.7|983.7|986|984|986.4|984.4|985.5|983.5|73
1685931300000|2023-06-05 02:15:00|986.1|984.1|986.2|984.2|986.3|984.3|985.5|983.5|143
1685931600000|2023-06-05 02:20:00|986.4|984.4|985.8|983.8|986.4|984.4|985.1|983.1|86
1685931900000|2023-06-05 02:25:00|985.9|983.9|987|985|987.3|985.3|985.8|983.8|61
1685932200000|2023-06-05 02:30:00|986.8|984.8|987.4|985.4|987.6|985.6|986.8|984.8|41
1685932500000|2023-06-05 02:35:00|987.1|985.1|987|985|987.2|985.2|986.4|984.4|26
1685932800000|2023-06-05 02:40:00|986.9|984.9|987.1|985.1|987.7|985.7|986.9|984.9|46
1685933100000|2023-06-05 02:45:00|987.2|985.2|987.1|985.1|987.6|985.6|987.1|985.1|65
1685933400000|2023-06-05 02:50:00|986.8|984.8|987|985|987.3|985.3|986.7|984.7|30
1685933700000|2023-06-05 02:55:00|986.8|984.8|986.9|984.9|987.3|985.3|986.7|984.7|43
1685934000000|2023-06-05 03:00:00|987.1|985.1|987.4|985.4|987.7|985.7|987.1|985.1|56
1685934300000|2023-06-05 03:05:00|987.7|985.7|987.5|985.5|987.8|985.8|987.5|985.5|16
1685934600000|2023-06-05 03:10:00|987.4|985.4|986.7|984.7|987.7|985.7|986.4|984.4|36
1685934900000|2023-06-05 03:15:00|986.5|984.5|986.7|984.7|986.8|984.8|986.4|984.4|37
1685935200000|2023-06-05 03:20:00|986.8|984.8|987.1|985.1|987.2|985.2|986.8|984.8|18
1685935500000|2023-06-05 03:25:00|987.3|985.3|987|985|987.3|985.3|986.9|984.9|25
1685935800000|2023-06-05 03:30:00|987.1|985.1|987.5|985.5|987.9|985.9|987.1|985.1|24
1685936100000|2023-06-05 03:35:00|987.6|985.6|988.1|986.1|988.3|986.3|987.6|985.6|18
1685936400000|2023-06-05 03:40:00|987.9|985.9|987.6|985.6|987.9|985.9|987.5|985.5|25
1685936700000|2023-06-05 03:45:00|987.4|985.4|987.4|985.4|987.7|985.7|987.3|985.3|37
1685937000000|2023-06-05 03:50:00|987.3|985.3|987.4|985.4|987.5|985.5|987.2|985.2|57
1685937300000|2023-06-05 03:55:00|987.3|985.3|987.1|985.1|987.3|985.3|987.1|985.1|15
1685937600000|2023-06-05 04:00:00|987|985|987.1|985.1|987.2|985.2|987|985|38
1685937900000|2023-06-05 04:05:00|987|985|987|985|987|985|986.9|984.9|14
1685938200000|2023-06-05 04:10:00|986.7|984.7|986.6|984.6|986.7|984.7|986.4|984.4|11
1685938500000|2023-06-05 04:15:00|986.5|984.5|986.2|984.2|986.5|984.5|986.2|984.2|32
1685938800000|2023-06-05 04:20:00|986.1|984.1|986.2|984.2|986.3|984.3|986.1|984.1|37
1685939100000|2023-06-05 04:25:00|986.1|984.1|986.1|984.1|986.1|984.1|986.1|984.1|3
1685939400000|2023-06-05 04:30:00|986|984|986.3|984.3|986.3|984.3|986|984|23
1685939700000|2023-06-05 04:35:00|986.2|984.2|986.1|984.1|986.3|984.3|986.1|984.1|18
1685940000000|2023-06-05 04:40:00|986|984|986|984|986.2|984.2|986|984|21
1685940300000|2023-06-05 04:45:00|986.3|984.3|986.1|984.1|986.4|984.4|986.1|984.1|3
1685940600000|2023-06-05 04:50:00|986.2|984.2|986.4|984.4|986.4|984.4|986.2|984.2|9
1685940900000|2023-06-05 04:55:00|986.3|984.3|986.3|984.3|986.4|984.4|986.2|984.2|24
1685941200000|2023-06-05 05:00:00|986.2|984.2|985.5|983.5|986.2|984.2|985.3|983.3|70
1685941500000|2023-06-05 05:05:00|985.6|983.6|986|984|986.1|984.1|985.6|983.6|10
1685941800000|2023-06-05 05:10:00|986.1|984.1|985.9|983.9|986.1|984.1|985.3|983.3|24
1685942100000|2023-06-05 05:15:00|985.8|983.8|985.1|983.1|985.8|983.8|985|983|21
1685942400000|2023-06-05 05:20:00|984.9|982.9|984.5|982.5|984.9|982.9|984.4|982.4|41
1685942700000|2023-06-05 05:25:00|984.7|982.7|984|982|984.7|982.7|983.6|981.6|70
1685943000000|2023-06-05 05:30:00|984.1|982.1|983.8|981.8|984.4|982.4|983.6|981.6|62
1685943300000|2023-06-05 05:35:00|983.7|981.7|985.2|983.2|985.2|983.2|983.7|981.7|39
1685943600000|2023-06-05 05:40:00|984.9|982.9|985.3|983.3|985.9|983.9|984.9|982.9|64
1685943900000|2023-06-05 05:45:00|985.2|983.2|985.8|983.8|985.9|983.9|985.1|983.1|38
1685944200000|2023-06-05 05:50:00|986.1|984.1|986.1|984.1|986.3|984.3|985.9|983.9|30
1685944500000|2023-06-05 05:55:00|985.6|983.6|985.7|983.7|986|984|985.6|983.6|19
1685944800000|2023-06-05 06:00:00|985.8|983.8|986|984|986|984|985.6|983.6|34
1685945100000|2023-06-05 06:05:00|986.3|984.3|986.5|984.5|986.5|984.5|986.2|984.2|102
1685945400000|2023-06-05 06:10:00|986.4|984.4|985.8|983.8|986.6|984.6|985.8|983.8|54
1685945700000|2023-06-05 06:15:00|986|984|986.3|984.3|986.3|984.3|985.9|983.9|43
1685946000000|2023-06-05 06:20:00|986.5|984.5|986.4|984.4|986.7|984.7|986.3|984.3|31
1685946300000|2023-06-05 06:25:00|986.7|984.7|986.3|984.3|986.7|984.7|986.2|984.2|32
1685946600000|2023-06-05 06:30:00|986.2|984.2|987.2|985.2|987.2|985.2|986.2|984.2|50
1685946900000|2023-06-05 06:35:00|987|985|986.7|984.7|987.2|985.2|986.6|984.6|102
1685947200000|2023-06-05 06:40:00|986.8|984.8|987|985|987.1|985.1|986.8|984.8|22
1685947500000|2023-06-05 06:45:00|987.1|985.1|986.6|984.6|987.1|985.1|986.5|984.5|22
1685947800000|2023-06-05 06:50:00|986.5|984.5|986.8|984.8|987|985|986.1|984.1|202
1685948100000|2023-06-05 06:55:00|986.9|984.9|986.8|984.8|986.9|984.9|986.6|984.6|97
1685948400000|2023-06-05 07:00:00|987|985|986.4|984.4|987.4|985.4|986.3|984.3|281
1685948700000|2023-06-05 07:05:00|986.5|984.5|986.7|984.7|987.1|985.1|986.5|984.5|195
1685949000000|2023-06-05 07:10:00|987|985|987.5|985.5|987.7|985.7|986.7|984.7|201
1685949300000|2023-06-05 07:15:00|987.4|985.4|987.7|985.7|987.7|985.7|987.1|985.1|203
1685949600000|2023-06-05 07:20:00|987.6|985.6|987.2|985.2|987.8|985.8|987|985|136
1685949900000|2023-06-05 07:25:00|987.1|985.1|987.8|985.8|988.1|986.1|987.1|985.1|127
1685950200000|2023-06-05 07:30:00|987.9|985.9|988.1|986.1|988.3|986.3|987.7|985.7|175
1685950500000|2023-06-05 07:35:00|988.2|986.2|988.2|986.2|988.4|986.4|987.9|985.9|227
1685950800000|2023-06-05 07:40:00|988.3|986.3|987.7|985.7|988.5|986.5|987.6|985.6|64
1685951100000|2023-06-05 07:45:00|987.6|985.6|987.8|985.8|988|986|987.5|985.5|411
1685951400000|2023-06-05 07:50:00|987.9|985.9|987.8|985.8|988.2|986.2|987.7|985.7|470
1685951700000|2023-06-05 07:55:00|987.9|985.9|987.8|985.8|988|986|987.6|985.6|222
1685952000000|2023-06-05 08:00:00|987.7|985.7|988.6|986.6|988.6|986.6|987.6|985.6|366
1685952300000|2023-06-05 08:05:00|988.7|986.7|989|987|989.1|987.1|988.3|986.3|232
1685952600000|2023-06-05 08:10:00|988.9|986.9|988.7|986.7|989.1|987.1|988.6|986.6|224
1685952900000|2023-06-05 08:15:00|988.6|986.6|988.7|986.7|988.8|986.8|988.4|986.4|91
1685953200000|2023-06-05 08:20:00|988.6|986.6|988.6|986.6|988.6|986.6|988.2|986.2|22
1685953500000|2023-06-05 08:25:00|988.3|986.3|988.3|986.3|988.3|986.3|988.1|986.1|65
1685953800000|2023-06-05 08:30:00|988.2|986.2|988.2|986.2|988.6|986.6|988|986|61
1685954100000|2023-06-05 08:35:00|988.1|986.1|988.4|986.4|988.4|986.4|988.1|986.1|83
1685954400000|2023-06-05 08:40:00|988.5|986.5|988.3|986.3|988.5|986.5|988.2|986.2|51
1685954700000|2023-06-05 08:45:00|988.4|986.4|988.3|986.3|988.4|986.4|988.2|986.2|31
1685955000000|2023-06-05 08:50:00|988.2|986.2|988|986|988.2|986.2|987.9|985.9|32
1685955300000|2023-06-05 08:55:00|988.1|986.1|988.1|986.1|988.3|986.3|987.9|985.9|205
1685955600000|2023-06-05 09:00:00|988.2|986.2|987.8|985.8|988.2|986.2|987.8|985.8|169
1685955900000|2023-06-05 09:05:00|987.9|985.9|987.7|985.7|987.9|985.9|987.7|985.7|66
1685956200000|2023-06-05 09:10:00|987.8|985.8|987.9|985.9|987.9|985.9|987.7|985.7|72
1685956500000|2023-06-05 09:15:00|987.8|985.8|987.3|985.3|987.8|985.8|987.2|985.2|59
1685956800000|2023-06-05 09:20:00|987.2|985.2|987.1|985.1|987.2|985.2|987.1|985.1|113
1685957100000|2023-06-05 09:25:00|987|985|987|985|987|985|986.9|984.9|282
1685957400000|2023-06-05 09:30:00|987.1|985.1|987.2|985.2|987.2|985.2|987|985|76
1685957700000|2023-06-05 09:35:00|987.1|985.1|987.4|985.4|987.4|985.4|987.1|985.1|215
1685958000000|2023-06-05 09:40:00|987.5|985.5|987.3|985.3|987.7|985.7|987.3|985.3|155
1685958300000|2023-06-05 09:45:00|987.4|985.4|987.7|985.7|987.7|985.7|987.4|985.4|64
1685958600000|2023-06-05 09:50:00|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|17
1685958900000|2023-06-05 09:55:00|987.6|985.6|987.2|985.2|987.6|985.6|987.2|985.2|134
1685959200000|2023-06-05 10:00:00|987.3|985.3|987.4|985.4|987.4|985.4|987.1|985.1|78
1685959500000|2023-06-05 10:05:00|987.5|985.5|987.5|985.5|987.6|985.6|987.3|985.3|208
1685959800000|2023-06-05 10:10:00|987.4|985.4|987.3|985.3|987.4|985.4|987.2|985.2|92
1685960100000|2023-06-05 10:15:00|987.4|985.4|987.2|985.2|987.5|985.5|987.1|985.1|218
1685960400000|2023-06-05 10:20:00|987.3|985.3|987.3|985.3|987.4|985.4|987.2|985.2|52
1685960700000|2023-06-05 10:25:00|987.4|985.4|987.6|985.6|987.7|985.7|987.2|985.2|148
1685961000000|2023-06-05 10:30:00|987.7|985.7|987.9|985.9|987.9|985.9|987.7|985.7|91
1685961300000|2023-06-05 10:35:00|987.8|985.8|987.9|985.9|988|986|987.8|985.8|150
1685961600000|2023-06-05 10:40:00|987.8|985.8|988|986|988|986|987.5|985.5|353
1685961900000|2023-06-05 10:45:00|988.1|986.1|988.1|986.1|988.2|986.2|987.9|985.9|176
1685962200000|2023-06-05 10:50:00|988.2|986.2|988.3|986.3|988.4|986.4|988.1|986.1|56
1685962500000|2023-06-05 10:55:00|988.4|986.4|988.4|986.4|988.5|986.5|988.3|986.3|169
1685962800000|2023-06-05 11:00:00|988.5|986.5|988.7|986.7|988.9|986.9|988.4|986.4|153
1685963100000|2023-06-05 11:05:00|988.8|986.8|988.8|986.8|988.9|986.9|988.7|986.7|147
1685963400000|2023-06-05 11:10:00|988.7|986.7|988.7|986.7|988.9|986.9|988.7|986.7|43
1685963700000|2023-06-05 11:15:00|988.6|986.6|988.4|986.4|988.7|986.7|988.4|986.4|201
1685964000000|2023-06-05 11:20:00|988.5|986.5|988.3|986.3|988.5|986.5|988.3|986.3|197
1685964300000|2023-06-05 11:25:00|988.1|986.1|988.1|986.1|988.4|986.4|988.1|986.1|90
1685964600000|2023-06-05 11:30:00|988|986|987.8|985.8|988.1|986.1|987.8|985.8|72
1685964900000|2023-06-05 11:35:00|987.9|985.9|987.7|985.7|988|986|987.6|985.6|306
1685965200000|2023-06-05 11:40:00|987.6|985.6|987.5|985.5|987.6|985.6|987.4|985.4|67
1685965500000|2023-06-05 11:45:00|987.4|985.4|987.8|985.8|987.8|985.8|987.4|985.4|52
1685965800000|2023-06-05 11:50:00|987.6|985.6|988|986|988|986|987.6|985.6|26
1685966100000|2023-06-05 11:55:00|988.1|986.1|987.8|985.8|988.1|986.1|987.8|985.8|45
1685966400000|2023-06-05 12:00:00|987.9|985.9|987.5|985.5|988|986|987.4|985.4|94
1685966700000|2023-06-05 12:05:00|987.6|985.6|988|986|988.1|986.1|987.6|985.6|73
1685967000000|2023-06-05 12:10:00|988.1|986.1|987.9|985.9|988.1|986.1|987.9|985.9|26
1685967300000|2023-06-05 12:15:00|988|986|987.9|985.9|988.1|986.1|987.5|985.5|114
1685967600000|2023-06-05 12:20:00|987.7|985.7|987.9|985.9|987.9|985.9|987.6|985.6|31
1685967900000|2023-06-05 12:25:00|988|986|987.8|985.8|988|986|987.7|985.7|65
1685968200000|2023-06-05 12:30:00|987.7|985.7|987.6|985.6|987.7|985.7|987.5|985.5|186
1685968500000|2023-06-05 12:35:00|987.7|985.7|987.5|985.5|987.7|985.7|987.5|985.5|66
1685968800000|2023-06-05 12:40:00|987.4|985.4|987.7|985.7|987.8|985.8|987.4|985.4|32
1685969100000|2023-06-05 12:45:00|987.8|985.8|987.8|985.8|987.9|985.9|987.7|985.7|72
1685969400000|2023-06-05 12:50:00|987.9|985.9|987.6|985.6|987.9|985.9|987.5|985.5|148
1685969700000|2023-06-05 12:55:00|987.8|985.8|987.9|985.9|988|986|987.8|985.8|77
1685970000000|2023-06-05 13:00:00|988|986|988.4|986.4|988.7|986.7|988|986|106
1685970300000|2023-06-05 13:05:00|988.5|986.5|988.9|986.9|989.1|987.1|988.4|986.4|87
1685970600000|2023-06-05 13:10:00|988.8|986.8|988.4|986.4|988.8|986.8|988.2|986.2|54
1685970900000|2023-06-05 13:15:00|988.3|986.3|988.5|986.5|988.7|986.7|988|986|62
1685971200000|2023-06-05 13:20:00|988.6|986.6|988.5|986.5|988.6|986.6|988.3|986.3|83
1685971500000|2023-06-05 13:25:00|988.4|986.4|988.5|986.5|988.7|986.7|988.3|986.3|507
1685971800000|2023-06-05 13:30:00|987.8|987.3|988.1|987.6|988.5|988|987.3|986.8|3286
1685972100000|2023-06-05 13:35:00|988|987.5|987.9|987.4|988.4|987.9|987.3|986.8|1514
1685972400000|2023-06-05 13:40:00|987.8|987.3|988.2|987.7|988.6|988.1|987.4|986.9|1047
1685972700000|2023-06-05 13:45:00|988.3|987.8|988.9|988.4|988.9|988.4|988.2|987.7|1617
1685973000000|2023-06-05 13:50:00|988.8|988.3|987.9|987.4|988.8|988.3|987.8|987.3|1085
1685973300000|2023-06-05 13:55:00|987.8|987.3|986.9|986.4|988|987.5|986.8|986.3|1435
1685973600000|2023-06-05 14:00:00|987.2|986.7|989.1|988.6|989.6|989.1|987.2|986.7|2258
1685973900000|2023-06-05 14:05:00|989.2|988.7|988.9|988.4|990.5|990|988.8|988.3|1848
1685974200000|2023-06-05 14:10:00|988.8|988.3|987.4|986.9|989.4|988.9|987|986.5|2985
1685974500000|2023-06-05 14:15:00|987.5|987|986.4|985.9|987.5|987|986.4|985.9|1780
1685974800000|2023-06-05 14:20:00|986.5|986|986.6|986.1|986.8|986.3|985.8|985.3|1460
1685975100000|2023-06-05 14:25:00|986.7|986.2|987.1|986.6|987.2|986.7|986.4|985.9|1424
1685975400000|2023-06-05 14:30:00|987|986.5|987.1|986.6|987.2|986.7|986.3|985.8|1508
1685975700000|2023-06-05 14:35:00|987|986.5|987.9|987.4|988|987.5|986.8|986.3|556
1685976000000|2023-06-05 14:40:00|988|987.5|988.4|987.9|988.4|987.9|987.9|987.4|730
1685976300000|2023-06-05 14:45:00|988.5|988|988.8|988.3|988.9|988.4|988.3|987.8|491
1685976600000|2023-06-05 14:50:00|988.9|988.4|988.1|987.6|988.9|988.4|987.7|987.2|1326
1685976900000|2023-06-05 14:55:00|988|987.5|987.8|987.3|988.2|987.7|987.4|986.9|769
1685977200000|2023-06-05 15:00:00|987.9|987.4|988.1|987.6|988.6|988.1|987.8|987.3|781
1685977500000|2023-06-05 15:05:00|988.2|987.7|987.8|987.3|988.2|987.7|987.4|986.9|790
1685977800000|2023-06-05 15:10:00|987.7|987.2|987.4|986.9|987.8|987.3|987.4|986.9|1391
1685978100000|2023-06-05 15:15:00|987.5|987|987.6|987.1|987.6|987.1|987.3|986.8|1456
1685978400000|2023-06-05 15:20:00|987.5|987|987.6|987.1|987.9|987.4|987.3|986.8|771
1685978700000|2023-06-05 15:25:00|987.5|987|987.7|987.2|988.1|987.6|987.4|986.9|1613
1685979000000|2023-06-05 15:30:00|987.6|987.1|988.2|987.7|988.3|987.8|987.6|987.1|2059
1685979300000|2023-06-05 15:35:00|988.1|987.6|987.9|987.4|988.2|987.7|987.5|987|1360
1685979600000|2023-06-05 15:40:00|987.8|987.3|988.3|987.8|988.4|987.9|987.7|987.2|951
1685979900000|2023-06-05 15:45:00|988.4|987.9|988.5|988|988.7|988.2|988.3|987.8|630
1685980200000|2023-06-05 15:50:00|988.6|988.1|988.3|987.8|988.7|988.2|988.3|987.8|410
1685980500000|2023-06-05 15:55:00|988.4|987.9|988.9|988.4|989|988.5|988.3|987.8|343
1685980800000|2023-06-05 16:00:00|989|988.5|988.9|988.4|989.2|988.7|988.8|988.3|473
1685981100000|2023-06-05 16:05:00|989|988.5|989.8|989.3|989.8|989.3|989|988.5|414
1685981400000|2023-06-05 16:10:00|989.9|989.4|990.1|989.6|990.1|989.6|989.7|989.2|350
1685981700000|2023-06-05 16:15:00|990.2|989.7|990.1|989.6|990.4|989.9|990|989.5|268
1685982000000|2023-06-05 16:20:00|990|989.5|990|989.5|990|989.5|989.8|989.3|546
1685982300000|2023-06-05 16:25:00|989.9|989.4|990.2|989.7|990.3|989.8|989.7|989.2|278
1685982600000|2023-06-05 16:30:00|990.3|989.8|990|989.5|990.5|990|990|989.5|264
1685982900000|2023-06-05 16:35:00|990.1|989.6|990|989.5|990.1|989.6|989.8|989.3|149
1685983200000|2023-06-05 16:40:00|990.1|989.6|990.3|989.8|990.3|989.8|989.9|989.4|339
1685983500000|2023-06-05 16:45:00|990.2|989.7|990.3|989.8|990.6|990.1|990.2|989.7|542
1685983800000|2023-06-05 16:50:00|990.4|989.9|990.4|989.9|990.6|990.1|990.4|989.9|130
1685984100000|2023-06-05 16:55:00|990.5|990|990.3|989.8|990.7|990.2|990.3|989.8|429
1685984400000|2023-06-05 17:00:00|990.4|989.9|989.9|989.4|990.4|989.9|989.9|989.4|353
1685984700000|2023-06-05 17:05:00|990|989.5|990.1|989.6|990.2|989.7|989.7|989.2|451
1685985000000|2023-06-05 17:10:00|990.2|989.7|989.8|989.3|990.2|989.7|989.8|989.3|405
1685985300000|2023-06-05 17:15:00|989.7|989.2|989.9|989.4|989.9|989.4|989.4|988.9|281
1685985600000|2023-06-05 17:20:00|990|989.5|990|989.5|990.1|989.6|989.8|989.3|240
1685985900000|2023-06-05 17:25:00|989.9|989.4|989.4|988.9|989.9|989.4|989.2|988.7|510
1685986200000|2023-06-05 17:30:00|989.5|989|989.6|989.1|989.7|989.2|989.2|988.7|954
1685986500000|2023-06-05 17:35:00|989.7|989.2|989.3|988.8|989.7|989.2|989.1|988.6|380
1685986800000|2023-06-05 17:40:00|989.4|988.9|989.6|989.1|989.7|989.2|989.3|988.8|416
1685987100000|2023-06-05 17:45:00|989.7|989.2|989.8|989.3|989.9|989.4|989.6|989.1|248
1685987400000|2023-06-05 17:50:00|989.9|989.4|990.1|989.6|990.1|989.6|989.8|989.3|1263
1685987700000|2023-06-05 17:55:00|990|989.5|990.5|990|990.6|990.1|990|989.5|465
1685988000000|2023-06-05 18:00:00|990.6|990.1|990.4|989.9|990.8|990.3|990.4|989.9|435
1685988300000|2023-06-05 18:05:00|990.3|989.8|989.9|989.4|990.3|989.8|989.5|989|551
1685988600000|2023-06-05 18:10:00|990|989.5|989.8|989.3|990.1|989.6|989.6|989.1|291
1685988900000|2023-06-05 18:15:00|989.9|989.4|990.1|989.6|990.1|989.6|989.8|989.3|284
1685989200000|2023-06-05 18:20:00|990|989.5|990.1|989.6|990.3|989.8|990|989.5|243
1685989500000|2023-06-05 18:25:00|990|989.5|990|989.5|990|989.5|989.5|989|509
1685989800000|2023-06-05 18:30:00|989.9|989.4|988.6|988.1|989.9|989.4|988.5|988|1598
1685990100000|2023-06-05 18:35:00|988.7|988.2|988.9|988.4|989.4|988.9|988.6|988.1|993
1685990400000|2023-06-05 18:40:00|989|988.5|989.6|989.1|989.6|989.1|989|988.5|944
1685990700000|2023-06-05 18:45:00|989.5|989|989.3|988.8|989.5|989|989.2|988.7|592
1685991000000|2023-06-05 18:50:00|989.2|988.7|990.3|989.8|990.3|989.8|989|988.5|541
1685991300000|2023-06-05 18:55:00|990.2|989.7|990.6|990.1|990.8|990.3|990.2|989.7|483
1685991600000|2023-06-05 19:00:00|990.7|990.2|989.7|989.2|990.8|990.3|989.6|989.1|1093
1685991900000|2023-06-05 19:05:00|989.6|989.1|989.5|989|990.1|989.6|989.4|988.9|568
1685992200000|2023-06-05 19:10:00|989.6|989.1|990.3|989.8|990.3|989.8|989.5|989|288
1685992500000|2023-06-05 19:15:00|990.2|989.7|990.3|989.8|990.5|990|990.1|989.6|548
1685992800000|2023-06-05 19:20:00|990.2|989.7|990.9|990.4|990.9|990.4|990.2|989.7|560
1685993100000|2023-06-05 19:25:00|991|990.5|990.7|990.2|991|990.5|990.7|990.2|693
1685993400000|2023-06-05 19:30:00|990.6|990.1|990.5|990|990.8|990.3|990.4|989.9|687
1685993700000|2023-06-05 19:35:00|990.6|990.1|990.5|990|990.6|990.1|990.2|989.7|455
1685994000000|2023-06-05 19:40:00|990.6|990.1|990.5|990|990.7|990.2|990.4|989.9|605
1685994300000|2023-06-05 19:45:00|990.4|989.9|990.5|990|990.6|990.1|990.1|989.6|769
1685994600000|2023-06-05 19:50:00|990.6|990.1|990.3|989.8|990.8|990.3|990.3|989.8|981
1685994900000|2023-06-05 19:55:00|990.2|989.7|990.5|990|990.7|990.2|989.9|989.4|6830
1685995200000|2023-06-05 20:00:00|991.3|989.3|991.5|989.5|991.7|989.7|991|989|1558
1685995500000|2023-06-05 20:05:00|991.4|989.4|991.3|989.3|991.5|989.5|991|989|310
1685995800000|2023-06-05 20:10:00|991.2|989.2|991.2|989.2|991.3|989.3|991.1|989.1|75
1685996100000|2023-06-05 20:15:00|991.3|989.3|991.2|989.2|991.3|989.3|991.1|989.1|55
1685996400000|2023-06-05 20:20:00|991.3|989.3|991.3|989.3|991.3|989.3|991.2|989.2|50
1685996700000|2023-06-05 20:25:00|991.4|989.4|991.5|989.5|991.5|989.5|991.2|989.2|39
1685997000000|2023-06-05 20:30:00|991.4|989.4|991.3|989.3|991.4|989.4|991.3|989.3|12
1685997300000|2023-06-05 20:35:00|991.4|989.4|991.4|989.4|991.5|989.5|991.4|989.4|13
1685997600000|2023-06-05 20:40:00|991.5|989.5|991.5|989.5|991.6|989.6|991.5|989.5|25
1685997900000|2023-06-05 20:45:00|991.6|989.6|991.6|989.6|991.6|989.6|991.6|989.6|2
1685998200000|2023-06-05 20:50:00|991.4|989.4|991.5|989.5|991.6|989.6|991.4|989.4|15
1685998500000|2023-06-05 20:55:00|991.6|989.6|990.8|988.8|991.6|989.6|990.7|988.7|137
1686002400000|2023-06-05 22:00:00|991.1|989.1|990.8|988.8|991.1|989.1|990.5|988.5|0
1686002700000|2023-06-05 22:05:00|990.7|988.7|990.6|988.6|990.8|988.8|990.5|988.5|0
1686003000000|2023-06-05 22:10:00|990.7|988.7|990.4|988.4|990.9|988.9|990.4|988.4|0
1686003300000|2023-06-05 22:15:00|990.5|988.5|990.2|988.2|990.5|988.5|990.2|988.2|0
1686003600000|2023-06-05 22:20:00|990.1|988.1|990.4|988.4|990.5|988.5|990.1|988.1|0
1686003900000|2023-06-05 22:25:00|990.5|988.5|990.4|988.4|990.5|988.5|990.4|988.4|0
1686004200000|2023-06-05 22:30:00|990.5|988.5|990.1|988.1|990.5|988.5|990|988|0
1686004500000|2023-06-05 22:35:00|990.2|988.2|990.2|988.2|990.2|988.2|990.1|988.1|0
1686004800000|2023-06-05 22:40:00|990.1|988.1|990.1|988.1|990.2|988.2|989.9|987.9|0
1686005100000|2023-06-05 22:45:00|990.2|988.2|990.1|988.1|990.2|988.2|990|988|0
1686005400000|2023-06-05 22:50:00|990.2|988.2|990.2|988.2|990.4|988.4|990.2|988.2|0
1686005700000|2023-06-05 22:55:00|990.1|988.1|989.9|987.9|990.2|988.2|989.9|987.9|0
1686006000000|2023-06-05 23:00:00|990|988|990.2|988.2|990.2|988.2|989.9|987.9|0
1686006300000|2023-06-05 23:05:00|990|988|990.2|988.2|990.2|988.2|990|988|0
1686006600000|2023-06-05 23:10:00|990.1|988.1|990.1|988.1|990.2|988.2|990|988|0
1686006900000|2023-06-05 23:15:00|990|988|990.2|988.2|990.3|988.3|990|988|0
1686007200000|2023-06-05 23:20:00|990.4|988.4|990.2|988.2|990.4|988.4|990.2|988.2|0
1686007500000|2023-06-05 23:25:00|990.1|988.1|990.2|988.2|990.3|988.3|990.1|988.1|0
1686007800000|2023-06-05 23:30:00|990.3|988.3|990.3|988.3|990.3|988.3|990.2|988.2|0
1686008100000|2023-06-05 23:35:00|990.2|988.2|990.1|988.1|990.3|988.3|990.1|988.1|0
1686008400000|2023-06-05 23:40:00|990|988|989.6|987.6|990|988|989.6|987.6|0
1686008700000|2023-06-05 23:45:00|989.7|987.7|989.5|987.5|989.7|987.7|989.5|987.5|0
1686009000000|2023-06-05 23:50:00|989.6|987.6|989.6|987.6|989.6|987.6|989.5|987.5|0
1686009300000|2023-06-05 23:55:00|989.7|987.7|989.9|987.9|989.9|987.9|989.6|987.6|0
1686009600000|2023-06-06 00:00:00|990.6|988.6|990.9|988.9|990.9|988.9|990.5|988.5|2
1686009900000|2023-06-06 00:05:00|990.8|988.8|990.6|988.6|990.9|988.9|990.6|988.6|12
1686010200000|2023-06-06 00:10:00|990.5|988.5|989.9|987.9|990.5|988.5|989.9|987.9|19
1686010500000|2023-06-06 00:15:00|990.1|988.1|989.9|987.9|990.1|988.1|989.7|987.7|18
1686010800000|2023-06-06 00:20:00|990|988|989.9|987.9|990|988|989.9|987.9|3
1686011100000|2023-06-06 00:25:00|990|988|990.4|988.4|990.4|988.4|990|988|8
1686011400000|2023-06-06 00:30:00|990.5|988.5|990.4|988.4|990.6|988.6|990.4|988.4|28
1686011700000|2023-06-06 00:35:00|990.3|988.3|990.5|988.5|990.5|988.5|990.3|988.3|8
1686012000000|2023-06-06 00:40:00|990.6|988.6|990.5|988.5|990.6|988.6|990.5|988.5|59
1686012300000|2023-06-06 00:45:00|990.6|988.6|990.1|988.1|990.6|988.6|990.1|988.1|79
1686012600000|2023-06-06 00:50:00|990.4|988.4|990.3|988.3|990.7|988.7|990.3|988.3|36
1686012900000|2023-06-06 00:55:00|990.2|988.2|990.8|988.8|990.8|988.8|990.2|988.2|19
1686013200000|2023-06-06 01:00:00|990.7|988.7|991|989|991.2|989.2|990.2|988.2|69
1686013500000|2023-06-06 01:05:00|991.3|989.3|991.4|989.4|991.4|989.4|990.9|988.9|44
1686013800000|2023-06-06 01:10:00|991.3|989.3|992|990|992.1|990.1|991.1|989.1|74
1686014100000|2023-06-06 01:15:00|991.8|989.8|990.9|988.9|991.8|989.8|990.9|988.9|48
1686014400000|2023-06-06 01:20:00|990.8|988.8|991|989|991.1|989.1|990.3|988.3|36
1686014700000|2023-06-06 01:25:00|990.5|988.5|990.4|988.4|990.7|988.7|990.1|988.1|43
1686015000000|2023-06-06 01:30:00|990.3|988.3|989.8|987.8|990.3|988.3|989.2|987.2|113
1686015300000|2023-06-06 01:35:00|990.1|988.1|990.4|988.4|990.7|988.7|989.2|987.2|91
1686015600000|2023-06-06 01:40:00|990.6|988.6|990.1|988.1|991.8|989.8|990|988|111
1686015900000|2023-06-06 01:45:00|990.4|988.4|989.3|987.3|990.4|988.4|989.2|987.2|20
1686016200000|2023-06-06 01:50:00|989.4|987.4|990.3|988.3|990.3|988.3|989.4|987.4|16
1686016500000|2023-06-06 01:55:00|990.2|988.2|992|990|992|990|990.2|988.2|48
1686016800000|2023-06-06 02:00:00|992.1|990.1|991.9|989.9|992.6|990.6|991.2|989.2|71
1686017100000|2023-06-06 02:05:00|992.1|990.1|994.4|992.4|994.4|992.4|992.1|990.1|119
1686017400000|2023-06-06 02:10:00|994.5|992.5|996.1|994.1|996.4|994.4|994.5|992.5|166
1686017700000|2023-06-06 02:15:00|996.6|994.6|996.5|994.5|996.8|994.8|996.1|994.1|32
1686018000000|2023-06-06 02:20:00|996.6|994.6|996|994|997.3|995.3|996|994|183
1686018300000|2023-06-06 02:25:00|995.9|993.9|995.5|993.5|995.9|993.9|995.3|993.3|60
1686018600000|2023-06-06 02:30:00|995.3|993.3|995.8|993.8|995.8|993.8|994.8|992.8|50
1686018900000|2023-06-06 02:35:00|996.1|994.1|994.8|992.8|996.2|994.2|994.8|992.8|36
1686019200000|2023-06-06 02:40:00|994.9|992.9|995.3|993.3|996|994|994.9|992.9|31
1686019500000|2023-06-06 02:45:00|995.7|993.7|995.6|993.6|995.7|993.7|995.4|993.4|15
1686019800000|2023-06-06 02:50:00|995.9|993.9|996.5|994.5|996.5|994.5|995.9|993.9|52
1686020100000|2023-06-06 02:55:00|996.6|994.6|996.1|994.1|996.6|994.6|996|994|31
1686020400000|2023-06-06 03:00:00|996|994|995.1|993.1|996|994|994.8|992.8|23
1686020700000|2023-06-06 03:05:00|995.2|993.2|995.1|993.1|995.6|993.6|995.1|993.1|20
1686021000000|2023-06-06 03:10:00|995.5|993.5|994.9|992.9|995.7|993.7|994.9|992.9|36
1686021300000|2023-06-06 03:15:00|995.2|993.2|994.1|992.1|995.2|993.2|994.1|992.1|51
1686021600000|2023-06-06 03:20:00|993.9|991.9|993.9|991.9|993.9|991.9|993.7|991.7|28
1686021900000|2023-06-06 03:25:00|994.1|992.1|994.1|992.1|994.2|992.2|994.1|992.1|25
1686022200000|2023-06-06 03:30:00|994|992|992.8|990.8|994|992|992.7|990.7|92
1686022500000|2023-06-06 03:35:00|992.7|990.7|991.4|989.4|992.9|990.9|991.3|989.3|79
1686022800000|2023-06-06 03:40:00|991.5|989.5|992.3|990.3|992.4|990.4|991.5|989.5|26
1686023100000|2023-06-06 03:45:00|992.1|990.1|992.4|990.4|992.5|990.5|992.1|990.1|22
1686023400000|2023-06-06 03:50:00|992.6|990.6|992.7|990.7|992.7|990.7|992.4|990.4|18
1686023700000|2023-06-06 03:55:00|992.4|990.4|992.8|990.8|992.9|990.9|992.4|990.4|7
1686024000000|2023-06-06 04:00:00|992.9|990.9|992.8|990.8|992.9|990.9|992.8|990.8|28
1686024300000|2023-06-06 04:05:00|993.1|991.1|993|991|993.1|991.1|993|991|7
1686024600000|2023-06-06 04:10:00|993.1|991.1|993.2|991.2|993.3|991.3|993.1|991.1|19
1686024900000|2023-06-06 04:15:00|993|991|993.1|991.1|993.1|991.1|993|991|6
1686025200000|2023-06-06 04:20:00|993.2|991.2|993.2|991.2|993.2|991.2|993.2|991.2|12
1686025500000|2023-06-06 04:25:00|993.3|991.3|993.4|991.4|993.5|991.5|993.3|991.3|54
1686025800000|2023-06-06 04:30:00|993.3|991.3|993.4|991.4|993.7|991.7|993.1|991.1|170
1686026100000|2023-06-06 04:35:00|993.5|991.5|993.5|991.5|993.5|991.5|993.2|991.2|19
1686026400000|2023-06-06 04:40:00|993.7|991.7|993.5|991.5|993.7|991.7|993.5|991.5|15
1686026700000|2023-06-06 04:45:00|993.4|991.4|993.6|991.6|993.6|991.6|993.2|991.2|63
1686027000000|2023-06-06 04:50:00|993.5|991.5|993.6|991.6|993.8|991.8|993.5|991.5|116
1686027300000|2023-06-06 04:55:00|993.7|991.7|993.5|991.5|993.8|991.8|993.5|991.5|89
1686027600000|2023-06-06 05:00:00|993.4|991.4|994.3|992.3|994.4|992.4|993.3|991.3|103
1686027900000|2023-06-06 05:05:00|994.1|992.1|994.3|992.3|994.9|992.9|994.1|992.1|22
1686028200000|2023-06-06 05:10:00|994.8|992.8|994.7|992.7|995.1|993.1|994.6|992.6|44
1686028500000|2023-06-06 05:15:00|994.9|992.9|994.6|992.6|994.9|992.9|994.2|992.2|95
1686028800000|2023-06-06 05:20:00|994.2|992.2|994|992|994.3|992.3|993.7|991.7|19
1686029100000|2023-06-06 05:25:00|993.9|991.9|993.7|991.7|994|992|993.3|991.3|34
1686029400000|2023-06-06 05:30:00|993.8|991.8|994.3|992.3|994.3|992.3|993.7|991.7|47
1686029700000|2023-06-06 05:35:00|994.2|992.2|993.6|991.6|994.2|992.2|993.4|991.4|33
1686030000000|2023-06-06 05:40:00|993.5|991.5|993|991|993.5|991.5|992.6|990.6|61
1686030300000|2023-06-06 05:45:00|992.9|990.9|992.6|990.6|992.9|990.9|992.5|990.5|26
1686030600000|2023-06-06 05:50:00|992.7|990.7|992.6|990.6|993.1|991.1|992.5|990.5|101
1686030900000|2023-06-06 05:55:00|992.4|990.4|991.9|989.9|992.4|990.4|991.9|989.9|40
1686031200000|2023-06-06 06:00:00|992|990|991.4|989.4|992|990|991.4|989.4|123
1686031500000|2023-06-06 06:05:00|991.3|989.3|991.8|989.8|991.8|989.8|991.3|989.3|55
1686031800000|2023-06-06 06:10:00|992|990|991.2|989.2|992|990|991.2|989.2|46
1686032100000|2023-06-06 06:15:00|991.1|989.1|991.4|989.4|991.5|989.5|990.7|988.7|89
1686032400000|2023-06-06 06:20:00|991.5|989.5|991.6|989.6|991.8|989.8|991|989|313
1686032700000|2023-06-06 06:25:00|991.7|989.7|990.7|988.7|992|990|990.6|988.6|325
1686033000000|2023-06-06 06:30:00|990.8|988.8|990.9|988.9|991|989|990.6|988.6|406
1686033300000|2023-06-06 06:35:00|990.8|988.8|989.5|987.5|990.9|988.9|989.5|987.5|442
1686033600000|2023-06-06 06:40:00|989.6|987.6|989.4|987.4|989.7|987.7|989.2|987.2|271
1686033900000|2023-06-06 06:45:00|989.5|987.5|989.1|987.1|989.6|987.6|989|987|146
1686034200000|2023-06-06 06:50:00|988.9|986.9|989.1|987.1|989.2|987.2|988.5|986.5|179
1686034500000|2023-06-06 06:55:00|988.7|986.7|988.7|986.7|989|987|988.1|986.1|225
1686034800000|2023-06-06 07:00:00|988.8|986.8|989|987|989.2|987.2|988.6|986.6|489
1686035100000|2023-06-06 07:05:00|988.7|986.7|989|987|989.2|987.2|988.7|986.7|377
1686035400000|2023-06-06 07:10:00|988.9|986.9|988.7|986.7|989.3|987.3|988.2|986.2|231
1686035700000|2023-06-06 07:15:00|988.8|986.8|988.7|986.7|989.1|987.1|988.6|986.6|154
1686036000000|2023-06-06 07:20:00|988.6|986.6|988.5|986.5|988.9|986.9|988.1|986.1|209
1686036300000|2023-06-06 07:25:00|988.6|986.6|989.9|987.9|991.2|989.2|988.6|986.6|1880
1686036600000|2023-06-06 07:30:00|990|988|989.2|987.2|990.3|988.3|989.2|987.2|482
1686036900000|2023-06-06 07:35:00|989.1|987.1|988.4|986.4|989.2|987.2|988.3|986.3|514
1686037200000|2023-06-06 07:40:00|988.3|986.3|988.4|986.4|988.6|986.6|988.1|986.1|142
1686037500000|2023-06-06 07:45:00|988.3|986.3|988.8|986.8|988.9|986.9|988.2|986.2|86
1686037800000|2023-06-06 07:50:00|988.9|986.9|989.2|987.2|989.6|987.6|988.9|986.9|109
1686038100000|2023-06-06 07:55:00|989.1|987.1|989.2|987.2|989.4|987.4|989|987|79
1686038400000|2023-06-06 08:00:00|989.4|987.4|989.5|987.5|990.1|988.1|989.3|987.3|413
1686038700000|2023-06-06 08:05:00|989.6|987.6|989.3|987.3|990|988|989.3|987.3|205
1686039000000|2023-06-06 08:10:00|989.2|987.2|988.7|986.7|989.2|987.2|988.6|986.6|453
1686039300000|2023-06-06 08:15:00|988.6|986.6|988.6|986.6|988.9|986.9|988.5|986.5|220
1686039600000|2023-06-06 08:20:00|988.5|986.5|988.2|986.2|988.9|986.9|988.1|986.1|201
1686039900000|2023-06-06 08:25:00|988.1|986.1|988.1|986.1|988.5|986.5|988|986|371
1686040200000|2023-06-06 08:30:00|988.2|986.2|987.7|985.7|988.2|986.2|987.6|985.6|105
1686040500000|2023-06-06 08:35:00|987.8|985.8|988.2|986.2|988.6|986.6|987.8|985.8|84
1686040800000|2023-06-06 08:40:00|988.3|986.3|988.3|986.3|988.4|986.4|987.9|985.9|67
1686041100000|2023-06-06 08:45:00|988.2|986.2|988.1|986.1|988.5|986.5|988|986|144
1686041400000|2023-06-06 08:50:00|988.2|986.2|988|986|988.3|986.3|987.9|985.9|281
1686041700000|2023-06-06 08:55:00|987.9|985.9|987.7|985.7|987.9|985.9|987.5|985.5|203
1686042000000|2023-06-06 09:00:00|987.8|985.8|987.8|985.8|988|986|987.5|985.5|157
1686042300000|2023-06-06 09:05:00|987.9|985.9|987.3|985.3|987.9|985.9|987.2|985.2|55
1686042600000|2023-06-06 09:10:00|987.2|985.2|987.5|985.5|987.7|985.7|987.2|985.2|92
1686042900000|2023-06-06 09:15:00|987.6|985.6|987.5|985.5|987.9|985.9|987.2|985.2|163
1686043200000|2023-06-06 09:20:00|987.6|985.6|988|986|988|986|987.6|985.6|86
1686043500000|2023-06-06 09:25:00|988.1|986.1|988.1|986.1|988.3|986.3|987.9|985.9|254
1686043800000|2023-06-06 09:30:00|988.2|986.2|988.4|986.4|988.6|986.6|988.1|986.1|313
1686044100000|2023-06-06 09:35:00|988.3|986.3|988.5|986.5|988.5|986.5|988.1|986.1|238
1686044400000|2023-06-06 09:40:00|988.6|986.6|988.7|986.7|988.8|986.8|988.4|986.4|127
1686044700000|2023-06-06 09:45:00|988.8|986.8|988.6|986.6|988.8|986.8|988.4|986.4|76
1686045000000|2023-06-06 09:50:00|988.7|986.7|988.6|986.6|988.7|986.7|988.4|986.4|204
1686045300000|2023-06-06 09:55:00|988.4|986.4|988.3|986.3|988.6|986.6|988.2|986.2|111
1686045600000|2023-06-06 10:00:00|988.4|986.4|988.3|986.3|988.5|986.5|988.1|986.1|140
1686045900000|2023-06-06 10:05:00|988.4|986.4|988.6|986.6|988.6|986.6|988.2|986.2|118
1686046200000|2023-06-06 10:10:00|988.5|986.5|988.5|986.5|988.7|986.7|988.4|986.4|64
1686046500000|2023-06-06 10:15:00|988.6|986.6|988|986|988.7|986.7|988|986|78
1686046800000|2023-06-06 10:20:00|988.1|986.1|988.2|986.2|988.4|986.4|988.1|986.1|74
1686047100000|2023-06-06 10:25:00|988.3|986.3|988.2|986.2|988.5|986.5|988.1|986.1|62
1686047400000|2023-06-06 10:30:00|988.3|986.3|988.5|986.5|988.5|986.5|988.1|986.1|29
1686047700000|2023-06-06 10:35:00|988.6|986.6|989|987|989|987|988.6|986.6|32
1686048000000|2023-06-06 10:40:00|988.8|986.8|988.8|986.8|988.9|986.9|988.6|986.6|55
1686048300000|2023-06-06 10:45:00|988.9|986.9|988.9|986.9|989.1|987.1|988.8|986.8|36
1686048600000|2023-06-06 10:50:00|988.7|986.7|988.7|986.7|988.9|986.9|988.6|986.6|30
1686048900000|2023-06-06 10:55:00|988.6|986.6|989.1|987.1|989.2|987.2|988.6|986.6|115
1686049200000|2023-06-06 11:00:00|989.2|987.2|989|987|989.2|987.2|988.8|986.8|235
1686049500000|2023-06-06 11:05:00|989.1|987.1|989|987|989.1|987.1|988.8|986.8|90
1686049800000|2023-06-06 11:10:00|988.9|986.9|988.6|986.6|989|987|988.5|986.5|90
1686050100000|2023-06-06 11:15:00|988.7|986.7|988.8|986.8|988.8|986.8|988.4|986.4|116
1686050400000|2023-06-06 11:20:00|988.6|986.6|988.6|986.6|988.8|986.8|988.5|986.5|111
1686050700000|2023-06-06 11:25:00|988.5|986.5|988.9|986.9|988.9|986.9|988.5|986.5|58
1686051000000|2023-06-06 11:30:00|988.8|986.8|988.8|986.8|988.9|986.9|988.6|986.6|49
1686051300000|2023-06-06 11:35:00|988.9|986.9|989.1|987.1|989.2|987.2|988.9|986.9|61
1686051600000|2023-06-06 11:40:00|989|987|989.2|987.2|989.2|987.2|988.8|986.8|58
1686051900000|2023-06-06 11:45:00|989.3|987.3|989.1|987.1|989.3|987.3|988.9|986.9|61
1686052200000|2023-06-06 11:50:00|989|987|989|987|989.1|987.1|988.8|986.8|85
1686052500000|2023-06-06 11:55:00|988.9|986.9|988.8|986.8|989.1|987.1|988.8|986.8|716
1686052800000|2023-06-06 12:00:00|988.9|986.9|989.6|987.6|989.8|987.8|988.9|986.9|286
1686053100000|2023-06-06 12:05:00|989.7|987.7|989.4|987.4|989.7|987.7|989.2|987.2|153
1686053400000|2023-06-06 12:10:00|989.3|987.3|988.9|986.9|989.4|987.4|988.8|986.8|148
1686053700000|2023-06-06 12:15:00|989|987|989.3|987.3|989.4|987.4|988.9|986.9|133
1686054000000|2023-06-06 12:20:00|989.2|987.2|988.5|986.5|989.2|987.2|988.5|986.5|501
1686054300000|2023-06-06 12:25:00|988.6|986.6|988.6|986.6|988.8|986.8|988.4|986.4|643
1686054600000|2023-06-06 12:30:00|988.5|986.5|988.6|986.6|988.7|986.7|988.3|986.3|383
1686054900000|2023-06-06 12:35:00|988.5|986.5|988.4|986.4|988.8|986.8|988.3|986.3|604
1686055200000|2023-06-06 12:40:00|988.3|986.3|988.5|986.5|988.6|986.6|988.3|986.3|605
1686055500000|2023-06-06 12:45:00|988.4|986.4|988.7|986.7|988.7|986.7|988.1|986.1|129
1686055800000|2023-06-06 12:50:00|988.8|986.8|989|987|989|987|988.6|986.6|568
1686056100000|2023-06-06 12:55:00|988.8|986.8|988.9|986.9|989|987|988.7|986.7|314
1686056400000|2023-06-06 13:00:00|988.8|986.8|989.1|987.1|989.1|987.1|988.8|986.8|298
1686056700000|2023-06-06 13:05:00|989|987|989.3|987.3|989.3|987.3|989|987|138
1686057000000|2023-06-06 13:10:00|989.4|987.4|989.5|987.5|989.6|987.6|989.2|987.2|260
1686057300000|2023-06-06 13:15:00|989.6|987.6|989.4|987.4|989.7|987.7|989.4|987.4|285
1686057600000|2023-06-06 13:20:00|989.5|987.5|989.5|987.5|989.6|987.6|989.2|987.2|595
1686057900000|2023-06-06 13:25:00|989.4|987.4|989.1|987.1|989.6|987.6|989.1|987.1|1894
1686058200000|2023-06-06 13:30:00|988.4|987.9|987.8|987.3|989.9|989.4|987.7|987.2|7132
1686058500000|2023-06-06 13:35:00|987.7|987.2|988.1|987.6|988.8|988.3|987.4|986.9|4747
1686058800000|2023-06-06 13:40:00|988|987.5|989|988.5|989.1|988.6|987.7|987.2|3253
1686059100000|2023-06-06 13:45:00|988.9|988.4|989.2|988.7|989.3|988.8|988.4|987.9|2538
1686059400000|2023-06-06 13:50:00|989.3|988.8|988.5|988|989.3|988.8|988.4|987.9|2549
1686059700000|2023-06-06 13:55:00|988.4|987.9|988.5|988|988.8|988.3|988.2|987.7|1613
1686060000000|2023-06-06 14:00:00|988.6|988.1|988.6|988.1|989.1|988.6|988.4|987.9|1540
1686060300000|2023-06-06 14:05:00|988.7|988.2|989.9|989.4|990|989.5|988.7|988.2|2029
1686060600000|2023-06-06 14:10:00|990|989.5|988.9|988.4|990.2|989.7|988.7|988.2|1869
1686060900000|2023-06-06 14:15:00|988.8|988.3|989|988.5|989|988.5|988.3|987.8|1259
1686061200000|2023-06-06 14:20:00|989.1|988.6|989.8|989.3|989.8|989.3|988.9|988.4|2036
1686061500000|2023-06-06 14:25:00|989.9|989.4|989.6|989.1|990|989.5|989.5|989|1049
1686061800000|2023-06-06 14:30:00|989.7|989.2|990.3|989.8|990.4|989.9|989.7|989.2|1568
1686062100000|2023-06-06 14:35:00|990.2|989.7|990.2|989.7|990.4|989.9|990|989.5|1415
1686062400000|2023-06-06 14:40:00|990.3|989.8|990.5|990|990.8|990.3|990.1|989.6|1318
1686062700000|2023-06-06 14:45:00|990.6|990.1|992.8|992.3|992.8|992.3|990.4|989.9|2519
1686063000000|2023-06-06 14:50:00|992.7|992.2|993.5|993|994.6|994.1|992.6|992.1|2758
1686063300000|2023-06-06 14:55:00|993.6|993.1|993.3|992.8|993.6|993.1|992.6|992.1|1898
1686063600000|2023-06-06 15:00:00|993.2|992.7|994.4|993.9|994.4|993.9|993.2|992.7|1270
1686063900000|2023-06-06 15:05:00|994.3|993.8|994.6|994.1|994.8|994.3|994|993.5|975
1686064200000|2023-06-06 15:10:00|994.7|994.2|994.6|994.1|994.9|994.4|994.3|993.8|964
1686064500000|2023-06-06 15:15:00|994.7|994.2|995.3|994.8|995.8|995.3|994.7|994.2|1453
1686064800000|2023-06-06 15:20:00|995.2|994.7|994.5|994|995.3|994.8|994.4|993.9|1205
1686065100000|2023-06-06 15:25:00|994.6|994.1|995.7|995.2|996|995.5|993.7|993.2|2333
1686065400000|2023-06-06 15:30:00|995.6|995.1|995.9|995.4|996.3|995.8|995.5|995|924
1686065700000|2023-06-06 15:35:00|996|995.5|996.6|996.1|996.8|996.3|995.8|995.3|849
1686066000000|2023-06-06 15:40:00|996.7|996.2|997.7|997.2|997.8|997.3|996.7|996.2|1049
1686066300000|2023-06-06 15:45:00|997.8|997.3|998|997.5|998.4|997.9|997.8|997.3|983
1686066600000|2023-06-06 15:50:00|998.1|997.6|998.8|998.3|998.8|998.3|998|997.5|696
1686066900000|2023-06-06 15:55:00|998.7|998.2|999.2|998.7|999.2|998.7|998.4|997.9|1264
1686067200000|2023-06-06 16:00:00|999.1|998.6|999.5|999|999.7|999.2|998.9|998.4|1036
1686067500000|2023-06-06 16:05:00|999.4|998.9|999|998.5|1000|999.5|998.9|998.4|1075
1686067800000|2023-06-06 16:10:00|999.1|998.6|998.9|998.4|999.4|998.9|998.9|998.4|625
1686068100000|2023-06-06 16:15:00|998.8|998.3|999.2|998.7|999.5|999|998.8|998.3|889
1686068400000|2023-06-06 16:20:00|999.3|998.8|998.8|998.3|999.4|998.9|998.6|998.1|814
1686068700000|2023-06-06 16:25:00|998.9|998.4|999.4|998.9|999.4|998.9|998.9|998.4|699
1686069000000|2023-06-06 16:30:00|999.3|998.8|999.5|999|999.5|999|999.1|998.6|658
1686069300000|2023-06-06 16:35:00|999.4|998.9|998.8|998.3|999.4|998.9|998.5|998|507
1686069600000|2023-06-06 16:40:00|998.7|998.2|998.4|997.9|998.7|998.2|998.1|997.6|1103
1686069900000|2023-06-06 16:45:00|998.3|997.8|997.8|997.3|998.4|997.9|997.8|997.3|526
1686070200000|2023-06-06 16:50:00|997.9|997.4|997.8|997.3|998.1|997.6|997.7|997.2|744
1686070500000|2023-06-06 16:55:00|997.9|997.4|997.6|997.1|997.9|997.4|997.2|996.7|1415
1686070800000|2023-06-06 17:00:00|997.7|997.2|997.1|996.6|997.9|997.4|997|996.5|1144
1686071100000|2023-06-06 17:05:00|997|996.5|997.1|996.6|997.1|996.6|996.8|996.3|733
1686071400000|2023-06-06 17:10:00|997.2|996.7|997.9|997.4|997.9|997.4|997.2|996.7|544
1686071700000|2023-06-06 17:15:00|997.8|997.3|997.5|997|998.1|997.6|997.5|997|755
1686072000000|2023-06-06 17:20:00|997.4|996.9|997.7|997.2|997.8|997.3|997.2|996.7|994
1686072300000|2023-06-06 17:25:00|997.8|997.3|998.5|998|998.5|998|997.4|996.9|815
1686072600000|2023-06-06 17:30:00|998.6|998.1|998.8|998.3|998.8|998.3|998.4|997.9|547
1686072900000|2023-06-06 17:35:00|998.9|998.4|998.8|998.3|999.1|998.6|998.7|998.2|386
1686073200000|2023-06-06 17:40:00|998.9|998.4|998.9|998.4|999|998.5|998.6|998.1|410
1686073500000|2023-06-06 17:45:00|999|998.5|999.2|998.7|999.4|998.9|999|998.5|406
1686073800000|2023-06-06 17:50:00|999.1|998.6|999|998.5|999.3|998.8|998.8|998.3|583
1686074100000|2023-06-06 17:55:00|998.9|998.4|998.5|998|998.9|998.4|998.2|997.7|612
1686074400000|2023-06-06 18:00:00|998.6|998.1|998.1|997.6|998.6|998.1|998|997.5|593
1686074700000|2023-06-06 18:05:00|998.2|997.7|998.4|997.9|998.4|997.9|997.9|997.4|488
1686075000000|2023-06-06 18:10:00|998.3|997.8|998.5|998|998.6|998.1|998.3|997.8|2039
1686075300000|2023-06-06 18:15:00|998.4|997.9|998.5|998|998.5|998|998.3|997.8|855
1686075600000|2023-06-06 18:20:00|998.4|997.9|998.9|998.4|998.9|998.4|998.4|997.9|723
1686075900000|2023-06-06 18:25:00|999|998.5|999.2|998.7|999.3|998.8|998.9|998.4|696
1686076200000|2023-06-06 18:30:00|999.3|998.8|998.9|998.4|999.3|998.8|998.8|998.3|566
1686076500000|2023-06-06 18:35:00|998.8|998.3|998.7|998.2|998.8|998.3|998.6|998.1|314
1686076800000|2023-06-06 18:40:00|998.6|998.1|998.9|998.4|999|998.5|998.6|998.1|404
1686077100000|2023-06-06 18:45:00|998.8|998.3|998.7|998.2|999.1|998.6|998.5|998|447
1686077400000|2023-06-06 18:50:00|998.6|998.1|998.3|997.8|998.8|998.3|998.2|997.7|538
1686077700000|2023-06-06 18:55:00|998.4|997.9|998.3|997.8|998.5|998|998.3|997.8|274
1686078000000|2023-06-06 19:00:00|998.4|997.9|998.6|998.1|998.6|998.1|998.4|997.9|377
1686078300000|2023-06-06 19:05:00|998.5|998|999|998.5|999|998.5|998.4|997.9|391
1686078600000|2023-06-06 19:10:00|998.9|998.4|998.9|998.4|999.3|998.8|998.8|998.3|363
1686078900000|2023-06-06 19:15:00|999|998.5|999.3|998.8|999.5|999|998.9|998.4|703
1686079200000|2023-06-06 19:20:00|999.4|998.9|999.6|999.1|999.7|999.2|999.3|998.8|574
1686079500000|2023-06-06 19:25:00|999.7|999.2|999.5|999|999.8|999.3|999.5|999|649
1686079800000|2023-06-06 19:30:00|999.6|999.1|999.4|998.9|999.7|999.2|999.4|998.9|750
1686080100000|2023-06-06 19:35:00|999.3|998.8|998.6|998.1|999.5|999|998.6|998.1|921
1686080400000|2023-06-06 19:40:00|998.7|998.2|999|998.5|999.1|998.6|998.7|998.2|957
1686080700000|2023-06-06 19:45:00|998.9|998.4|999|998.5|999|998.5|998.8|998.3|649
1686081000000|2023-06-06 19:50:00|999.1|998.6|999.2|998.7|999.3|998.8|999|998.5|1060
1686081300000|2023-06-06 19:55:00|999.3|998.8|998.5|998|999.6|999.1|998.4|997.9|6955
1686081600000|2023-06-06 20:00:00|999.2|997.2|999.4|997.4|999.5|997.5|999|997|1255
1686081900000|2023-06-06 20:05:00|999.5|997.5|999.9|997.9|999.9|997.9|999.4|997.4|307
1686082200000|2023-06-06 20:10:00|999.8|997.8|999.5|997.5|999.9|997.9|999.5|997.5|138
1686082500000|2023-06-06 20:15:00|999.3|997.3|999|997|999.5|997.5|999|997|122
1686082800000|2023-06-06 20:20:00|999.1|997.1|999.2|997.2|999.2|997.2|999|997|25
1686083100000|2023-06-06 20:25:00|999.1|997.1|999.2|997.2|999.2|997.2|999.1|997.1|3
1686083400000|2023-06-06 20:30:00|999.1|997.1|999.1|997.1|999.1|997.1|999.1|997.1|66
1686083700000|2023-06-06 20:35:00|999.2|997.2|999.2|997.2|999.2|997.2|999.2|997.2|43
1686084000000|2023-06-06 20:40:00|999.3|997.3|999.3|997.3|999.3|997.3|999.3|997.3|49
1686084300000|2023-06-06 20:45:00|999.4|997.4|999.4|997.4|999.4|997.4|999.4|997.4|12
1686084600000|2023-06-06 20:50:00|999.3|997.3|999.3|997.3|999.3|997.3|999.2|997.2|11
1686084900000|2023-06-06 20:55:00|999.4|997.4|999.5|997.5|999.6|997.6|999.3|997.3|145
1686088500000|2023-06-06 21:55:00|998.8|996.8|998.8|996.8|998.8|996.8|998.8|996.8|1
1686088800000|2023-06-06 22:00:00|999.8|997.8|999.4|997.4|999.8|997.8|999.3|997.3|0
1686089100000|2023-06-06 22:05:00|999.3|997.3|999.3|997.3|999.3|997.3|999.2|997.2|0
1686089400000|2023-06-06 22:10:00|999.4|997.4|999.4|997.4|999.4|997.4|999.4|997.4|0
1686089700000|2023-06-06 22:15:00|999.3|997.3|999.1|997.1|999.3|997.3|999.1|997.1|0
1686090000000|2023-06-06 22:20:00|999.2|997.2|999.1|997.1|999.2|997.2|999.1|997.1|0
1686090300000|2023-06-06 22:25:00|999|997|998.8|996.8|999.1|997.1|998.7|996.7|0
1686090600000|2023-06-06 22:30:00|998.9|996.9|998.9|996.9|999|997|998.8|996.8|0
1686090900000|2023-06-06 22:35:00|998.8|996.8|999.3|997.3|999.4|997.4|998.8|996.8|0
1686091200000|2023-06-06 22:40:00|999.2|997.2|999.2|997.2|999.3|997.3|999.1|997.1|0
1686091500000|2023-06-06 22:45:00|999.1|997.1|999.1|997.1|999.1|997.1|999.1|997.1|0
1686091800000|2023-06-06 22:50:00|999.2|997.2|999.1|997.1|999.2|997.2|999|997|0
1686092100000|2023-06-06 22:55:00|999.2|997.2|999.1|997.1|999.2|997.2|999|997|0
1686092400000|2023-06-06 23:00:00|999|997|999.3|997.3|999.3|997.3|999|997|0
1686092700000|2023-06-06 23:05:00|999.4|997.4|999.5|997.5|999.5|997.5|999.3|997.3|0
1686093000000|2023-06-06 23:10:00|999.6|997.6|999.8|997.8|999.9|997.9|999.5|997.5|0
1686093300000|2023-06-06 23:15:00|999.7|997.7|999.6|997.6|999.8|997.8|999.6|997.6|0
1686093600000|2023-06-06 23:20:00|999.7|997.7|999.7|997.7|999.8|997.8|999.7|997.7|0
1686093900000|2023-06-06 23:25:00|999.8|997.8|999.8|997.8|999.8|997.8|999.8|997.8|0
1686094200000|2023-06-06 23:30:00|999.7|997.7|999.9|997.9|1000.1|998.1|999.7|997.7|0
1686094500000|2023-06-06 23:35:00|999.8|997.8|999.9|997.9|1000.1|998.1|999.7|997.7|0
1686094800000|2023-06-06 23:40:00|999.8|997.8|999.8|997.8|999.9|997.9|999.8|997.8|0
1686095100000|2023-06-06 23:45:00|999.7|997.7|999.7|997.7|999.8|997.8|999.6|997.6|0
1686095400000|2023-06-06 23:50:00|999.8|997.8|1000|998|1000|998|999.7|997.7|0
1686095700000|2023-06-06 23:55:00|1000.1|998.1|999.9|997.9|1000.1|998.1|999.9|997.9|0
1686096000000|2023-06-07 00:00:00|999.8|997.8|999.4|997.4|1000.2|998.2|998.9|996.9|185
1686096300000|2023-06-07 00:05:00|999.5|997.5|999.7|997.7|999.7|997.7|999.5|997.5|83
1686096600000|2023-06-07 00:10:00|999.6|997.6|1000.3|998.3|1000.4|998.4|999.6|997.6|106
1686096900000|2023-06-07 00:15:00|1000.2|998.2|999.8|997.8|1000.2|998.2|999.7|997.7|82
1686097200000|2023-06-07 00:20:00|999.9|997.9|999.9|997.9|1000.1|998.1|999.9|997.9|57
1686097500000|2023-06-07 00:25:00|999.8|997.8|999.6|997.6|999.9|997.9|999.5|997.5|58
1686097800000|2023-06-07 00:30:00|999.5|997.5|999.4|997.4|999.5|997.5|999.3|997.3|80
1686098100000|2023-06-07 00:35:00|999.3|997.3|999.7|997.7|999.7|997.7|999.2|997.2|38
1686098400000|2023-06-07 00:40:00|999.8|997.8|1000.1|998.1|1000.1|998.1|999.7|997.7|67
1686098700000|2023-06-07 00:45:00|1000.2|998.2|1000.2|998.2|1000.3|998.3|999.9|997.9|61
1686099000000|2023-06-07 00:50:00|1000.1|998.1|999.3|997.3|1000.1|998.1|999.3|997.3|21
1686099300000|2023-06-07 00:55:00|999|997|999|997|999.3|997.3|998.6|996.6|23
1686099600000|2023-06-07 01:00:00|998.9|996.9|998.5|996.5|999.5|997.5|998.5|996.5|84
1686099900000|2023-06-07 01:05:00|998.6|996.6|997.5|995.5|999.2|997.2|997.5|995.5|40
1686100200000|2023-06-07 01:10:00|997.6|995.6|998.2|996.2|998.8|996.8|997.6|995.6|70
1686100500000|2023-06-07 01:15:00|998.1|996.1|996.9|994.9|998.2|996.2|996.1|994.1|435
1686100800000|2023-06-07 01:20:00|996.8|994.8|996.3|994.3|997.4|995.4|996.3|994.3|96
1686101100000|2023-06-07 01:25:00|996.4|994.4|998.2|996.2|998.2|996.2|996.4|994.4|82
1686101400000|2023-06-07 01:30:00|998.1|996.1|998|996|998.9|996.9|997.4|995.4|177
1686101700000|2023-06-07 01:35:00|998.3|996.3|997.4|995.4|998.3|996.3|996.3|994.3|127
1686102000000|2023-06-07 01:40:00|997.7|995.7|997.8|995.8|997.8|995.8|997.2|995.2|38
1686102300000|2023-06-07 01:45:00|997.7|995.7|996.1|994.1|997.8|995.8|996|994|64
1686102600000|2023-06-07 01:50:00|996.2|994.2|997.1|995.1|997.4|995.4|996.2|994.2|63
1686102900000|2023-06-07 01:55:00|997|995|996.6|994.6|997|995|996.5|994.5|46
1686103200000|2023-06-07 02:00:00|996.5|994.5|995.2|993.2|996.7|994.7|995.1|993.1|118
1686103500000|2023-06-07 02:05:00|994.8|992.8|994.8|992.8|995.1|993.1|994.7|992.7|27
1686103800000|2023-06-07 02:10:00|994.7|992.7|994.1|992.1|994.8|992.8|994|992|61
1686104100000|2023-06-07 02:15:00|994.2|992.2|995.1|993.1|995.1|993.1|994.2|992.2|29
1686104400000|2023-06-07 02:20:00|995.2|993.2|995.8|993.8|996|994|995.2|993.2|33
1686104700000|2023-06-07 02:25:00|995.9|993.9|996.7|994.7|996.8|994.8|995.8|993.8|55
1686105000000|2023-06-07 02:30:00|996.9|994.9|996|994|997|995|995.9|993.9|23
1686105300000|2023-06-07 02:35:00|996.1|994.1|996|994|996.3|994.3|995.7|993.7|32
1686105600000|2023-06-07 02:40:00|995.9|993.9|997|995|997.2|995.2|995.5|993.5|30
1686105900000|2023-06-07 02:45:00|996.8|994.8|995.8|993.8|996.8|994.8|995.8|993.8|55
1686106200000|2023-06-07 02:50:00|995.9|993.9|996.7|994.7|996.7|994.7|995.9|993.9|33
1686106500000|2023-06-07 02:55:00|996.6|994.6|996.6|994.6|996.6|994.6|996.4|994.4|19
1686106800000|2023-06-07 03:00:00|996.4|994.4|996|994|996.4|994.4|995.5|993.5|52
1686107100000|2023-06-07 03:05:00|995.9|993.9|995.3|993.3|995.9|993.9|995.3|993.3|18
1686107400000|2023-06-07 03:10:00|995.4|993.4|995.4|993.4|995.4|993.4|995.1|993.1|19
1686107700000|2023-06-07 03:15:00|995.2|993.2|996.2|994.2|996.6|994.6|995.2|993.2|28
1686108000000|2023-06-07 03:20:00|995.9|993.9|995.4|993.4|995.9|993.9|995.4|993.4|14
1686108300000|2023-06-07 03:25:00|995.6|993.6|995.3|993.3|995.6|993.6|995.2|993.2|38
1686108600000|2023-06-07 03:30:00|995.4|993.4|995.4|993.4|995.8|993.8|995.3|993.3|43
1686108900000|2023-06-07 03:35:00|995.5|993.5|995.6|993.6|995.6|993.6|995.5|993.5|6
1686109200000|2023-06-07 03:40:00|995.8|993.8|995.9|993.9|996|994|995.8|993.8|17
1686109500000|2023-06-07 03:45:00|995.8|993.8|996|994|996.1|994.1|995.8|993.8|17
1686109800000|2023-06-07 03:50:00|995.9|993.9|996.1|994.1|996.3|994.3|995.8|993.8|17
1686110100000|2023-06-07 03:55:00|996.2|994.2|996.4|994.4|996.5|994.5|996.2|994.2|19
1686110400000|2023-06-07 04:00:00|996.3|994.3|996.4|994.4|996.4|994.4|996.2|994.2|15
1686110700000|2023-06-07 04:05:00|996.3|994.3|996.3|994.3|996.6|994.6|996.3|994.3|29
1686111000000|2023-06-07 04:10:00|996.4|994.4|996.3|994.3|996.4|994.4|996.3|994.3|11
1686111300000|2023-06-07 04:15:00|996.5|994.5|996.7|994.7|996.7|994.7|996.5|994.5|14
1686111600000|2023-06-07 04:20:00|996.5|994.5|996.5|994.5|996.5|994.5|996.5|994.5|17
1686111900000|2023-06-07 04:25:00|996.3|994.3|996.1|994.1|996.4|994.4|996.1|994.1|25
1686112200000|2023-06-07 04:30:00|996.2|994.2|996|994|996.2|994.2|995.9|993.9|30
1686112500000|2023-06-07 04:35:00|995.9|993.9|995.9|993.9|995.9|993.9|995.8|993.8|16
1686112800000|2023-06-07 04:40:00|995.8|993.8|996.2|994.2|996.4|994.4|995.8|993.8|49
1686113100000|2023-06-07 04:45:00|996.1|994.1|996.6|994.6|996.6|994.6|996.1|994.1|82
1686113400000|2023-06-07 04:50:00|996.4|994.4|996.3|994.3|996.5|994.5|996|994|31
1686113700000|2023-06-07 04:55:00|996.5|994.5|996.4|994.4|996.5|994.5|996.4|994.4|7
1686114000000|2023-06-07 05:00:00|996.6|994.6|996.7|994.7|996.7|994.7|995.7|993.7|78
1686114300000|2023-06-07 05:05:00|996.5|994.5|996.3|994.3|997|995|996.2|994.2|35
1686114600000|2023-06-07 05:10:00|996.4|994.4|997.5|995.5|997.7|995.7|996.4|994.4|68
1686114900000|2023-06-07 05:15:00|997.4|995.4|996|994|997.6|995.6|996|994|85
1686115200000|2023-06-07 05:20:00|995.9|993.9|995.9|993.9|996.6|994.6|995.8|993.8|48
1686115500000|2023-06-07 05:25:00|996.1|994.1|995.7|993.7|996.1|994.1|995.6|993.6|64
1686115800000|2023-06-07 05:30:00|995.9|993.9|996.7|994.7|996.7|994.7|995.9|993.9|51
1686116100000|2023-06-07 05:35:00|996.5|994.5|996|994|996.5|994.5|996|994|42
1686116400000|2023-06-07 05:40:00|996.1|994.1|996.1|994.1|996.2|994.2|995.8|993.8|32
1686116700000|2023-06-07 05:45:00|996|994|995.2|993.2|996|994|995|993|37
1686117000000|2023-06-07 05:50:00|995.3|993.3|995.6|993.6|995.8|993.8|995.2|993.2|64
1686117300000|2023-06-07 05:55:00|995.5|993.5|995.6|993.6|995.6|993.6|995.3|993.3|95
1686117600000|2023-06-07 06:00:00|995.5|993.5|995.3|993.3|995.9|993.9|995.2|993.2|106
1686117900000|2023-06-07 06:05:00|995.1|993.1|995.3|993.3|995.4|993.4|994.9|992.9|70
1686118200000|2023-06-07 06:10:00|995.1|993.1|995|993|995.3|993.3|994.9|992.9|90
1686118500000|2023-06-07 06:15:00|995.1|993.1|994.9|992.9|995.3|993.3|994.7|992.7|85
1686118800000|2023-06-07 06:20:00|994.8|992.8|994.5|992.5|995.1|993.1|994.4|992.4|360
1686119100000|2023-06-07 06:25:00|994.8|992.8|994.6|992.6|994.8|992.8|994.2|992.2|319
1686119400000|2023-06-07 06:30:00|994.7|992.7|994.1|992.1|994.9|992.9|993.8|991.8|118
1686119700000|2023-06-07 06:35:00|994|992|993.8|991.8|994|992|993.1|991.1|130
1686120000000|2023-06-07 06:40:00|993.9|991.9|994.1|992.1|994.2|992.2|993.7|991.7|113
1686120300000|2023-06-07 06:45:00|994|992|994.2|992.2|994.6|992.6|994|992|276
1686120600000|2023-06-07 06:50:00|994.3|992.3|994.6|992.6|994.7|992.7|994.3|992.3|125
1686120900000|2023-06-07 06:55:00|994.7|992.7|995.2|993.2|995.3|993.3|994.7|992.7|388
1686121200000|2023-06-07 07:00:00|995.3|993.3|995.3|993.3|995.5|993.5|994.8|992.8|660
1686121500000|2023-06-07 07:05:00|995.5|993.5|994.7|992.7|995.8|993.8|994.7|992.7|823
1686121800000|2023-06-07 07:10:00|994.8|992.8|995.1|993.1|995.1|993.1|994.7|992.7|149
1686122100000|2023-06-07 07:15:00|995.2|993.2|995.4|993.4|995.4|993.4|995|993|136
1686122400000|2023-06-07 07:20:00|995.3|993.3|995.6|993.6|995.7|993.7|995.2|993.2|198
1686122700000|2023-06-07 07:25:00|995.5|993.5|995.2|993.2|995.5|993.5|995|993|168
1686123000000|2023-06-07 07:30:00|995.1|993.1|995.2|993.2|995.5|993.5|995.1|993.1|243
1686123300000|2023-06-07 07:35:00|995.3|993.3|994.9|992.9|995.4|993.4|994.8|992.8|247
1686123600000|2023-06-07 07:40:00|994.8|992.8|995.3|993.3|995.4|993.4|994.6|992.6|156
1686123900000|2023-06-07 07:45:00|995.4|993.4|995.1|993.1|995.6|993.6|995.1|993.1|172
1686124200000|2023-06-07 07:50:00|995.2|993.2|995.8|993.8|995.9|993.9|995.2|993.2|235
1686124500000|2023-06-07 07:55:00|995.9|993.9|995.7|993.7|995.9|993.9|995.5|993.5|174
1686124800000|2023-06-07 08:00:00|995.8|993.8|995.7|993.7|995.9|993.9|995.5|993.5|505
1686125100000|2023-06-07 08:05:00|995.6|993.6|995.2|993.2|995.7|993.7|995.2|993.2|753
1686125400000|2023-06-07 08:10:00|995.1|993.1|996|994|996.1|994.1|994.8|992.8|502
1686125700000|2023-06-07 08:15:00|996.1|994.1|995.8|993.8|996.1|994.1|995.7|993.7|213
1686126000000|2023-06-07 08:20:00|995.9|993.9|995.4|993.4|996|994|995.4|993.4|130
1686126300000|2023-06-07 08:25:00|995.3|993.3|995.6|993.6|995.6|993.6|995.3|993.3|155
1686126600000|2023-06-07 08:30:00|995.5|993.5|995.6|993.6|995.8|993.8|995.4|993.4|199
1686126900000|2023-06-07 08:35:00|995.5|993.5|995.7|993.7|995.8|993.8|995.4|993.4|147
1686127200000|2023-06-07 08:40:00|995.8|993.8|995.9|993.9|996.2|994.2|995.8|993.8|66
1686127500000|2023-06-07 08:45:00|996|994|996|994|996.1|994.1|995.8|993.8|79
1686127800000|2023-06-07 08:50:00|996.1|994.1|996|994|996.3|994.3|996|994|45
1686128100000|2023-06-07 08:55:00|996.1|994.1|996.4|994.4|996.5|994.5|996.1|994.1|64
1686128400000|2023-06-07 09:00:00|996.5|994.5|996.5|994.5|996.5|994.5|996.2|994.2|221
1686128700000|2023-06-07 09:05:00|996.6|994.6|996.2|994.2|996.6|994.6|996|994|202
1686129000000|2023-06-07 09:10:00|996.1|994.1|996.9|994.9|996.9|994.9|996.1|994.1|440
1686129300000|2023-06-07 09:15:00|997|995|996.5|994.5|997.1|995.1|996.4|994.4|164
1686129600000|2023-06-07 09:20:00|996.4|994.4|996.9|994.9|996.9|994.9|996.4|994.4|153
1686129900000|2023-06-07 09:25:00|997|995|997.1|995.1|997.2|995.2|996.8|994.8|254
1686130200000|2023-06-07 09:30:00|997.2|995.2|997|995|997.4|995.4|996.9|994.9|189
1686130500000|2023-06-07 09:35:00|997.1|995.1|997|995|997.2|995.2|997|995|97
1686130800000|2023-06-07 09:40:00|996.9|994.9|997.2|995.2|997.2|995.2|996.8|994.8|91
1686131100000|2023-06-07 09:45:00|997.3|995.3|996.9|994.9|997.4|995.4|996.9|994.9|120
1686131400000|2023-06-07 09:50:00|997|995|997.1|995.1|997.2|995.2|996.8|994.8|104
1686131700000|2023-06-07 09:55:00|997|995|997.1|995.1|997.2|995.2|997|995|122
1686132000000|2023-06-07 10:00:00|997|995|997.6|995.6|997.6|995.6|997|995|117
1686132300000|2023-06-07 10:05:00|997.5|995.5|997.7|995.7|997.9|995.9|997.4|995.4|123
1686132600000|2023-06-07 10:10:00|997.6|995.6|997.8|995.8|997.8|995.8|997.5|995.5|118
1686132900000|2023-06-07 10:15:00|997.7|995.7|998.2|996.2|998.2|996.2|997.7|995.7|240
1686133200000|2023-06-07 10:20:00|998.1|996.1|998|996|998.2|996.2|997.8|995.8|137
1686133500000|2023-06-07 10:25:00|997.9|995.9|998.1|996.1|998.3|996.3|997.9|995.9|517
1686133800000|2023-06-07 10:30:00|998.2|996.2|998.1|996.1|998.2|996.2|998|996|113
1686134100000|2023-06-07 10:35:00|998.2|996.2|998.4|996.4|998.5|996.5|998.2|996.2|161
1686134400000|2023-06-07 10:40:00|998.3|996.3|998.5|996.5|998.6|996.6|998.1|996.1|289
1686134700000|2023-06-07 10:45:00|998.6|996.6|999.1|997.1|999.1|997.1|998.6|996.6|220
1686135000000|2023-06-07 10:50:00|999|997|999.3|997.3|999.3|997.3|998.7|996.7|462
1686135300000|2023-06-07 10:55:00|999.2|997.2|999|997|999.2|997.2|998.8|996.8|167
1686135600000|2023-06-07 11:00:00|999.1|997.1|999.1|997.1|999.2|997.2|999.1|997.1|372
1686135900000|2023-06-07 11:05:00|999.2|997.2|999.4|997.4|999.5|997.5|999.1|997.1|130
1686136200000|2023-06-07 11:10:00|999.3|997.3|998.9|996.9|999.4|997.4|998.8|996.8|333
1686136500000|2023-06-07 11:15:00|999|997|998.9|996.9|999.2|997.2|998.9|996.9|90
1686136800000|2023-06-07 11:20:00|998.8|996.8|998.9|996.9|998.9|996.9|998.7|996.7|131
1686137100000|2023-06-07 11:25:00|999|997|999|997|999.1|997.1|999|997|139
1686137400000|2023-06-07 11:30:00|999.1|997.1|999.2|997.2|999.2|997.2|999|997|181
1686137700000|2023-06-07 11:35:00|999.3|997.3|999.2|997.2|999.6|997.6|999.2|997.2|175
1686138000000|2023-06-07 11:40:00|999.3|997.3|999.3|997.3|999.5|997.5|999.3|997.3|160
1686138300000|2023-06-07 11:45:00|999.2|997.2|999.8|997.8|999.8|997.8|999.1|997.1|176
1686138600000|2023-06-07 11:50:00|999.7|997.7|999.6|997.6|999.8|997.8|999.5|997.5|301
1686138900000|2023-06-07 11:55:00|999.7|997.7|999.6|997.6|999.8|997.8|999.5|997.5|300
1686139200000|2023-06-07 12:00:00|999.5|997.5|999.7|997.7|999.9|997.9|999.5|997.5|289
1686139500000|2023-06-07 12:05:00|999.6|997.6|999.3|997.3|999.6|997.6|999.3|997.3|189
1686139800000|2023-06-07 12:10:00|999.2|997.2|999.2|997.2|999.3|997.3|999.2|997.2|106
1686140100000|2023-06-07 12:15:00|999.1|997.1|999.6|997.6|999.6|997.6|999|997|277
1686140400000|2023-06-07 12:20:00|999.5|997.5|999.2|997.2|999.6|997.6|999.1|997.1|395
1686140700000|2023-06-07 12:25:00|999.1|997.1|998.5|996.5|999.1|997.1|998.4|996.4|473
1686141000000|2023-06-07 12:30:00|998.6|996.6|998.7|996.7|998.9|996.9|998.3|996.3|284
1686141300000|2023-06-07 12:35:00|998.6|996.6|998.6|996.6|998.8|996.8|998.5|996.5|355
1686141600000|2023-06-07 12:40:00|998.5|996.5|998.6|996.6|998.8|996.8|998.4|996.4|382
1686141900000|2023-06-07 12:45:00|998.5|996.5|998.8|996.8|998.9|996.9|998.5|996.5|230
1686142200000|2023-06-07 12:50:00|998.7|996.7|999|997|999.1|997.1|998.7|996.7|469
1686142500000|2023-06-07 12:55:00|999.1|997.1|999.4|997.4|999.4|997.4|998.8|996.8|463
1686142800000|2023-06-07 13:00:00|999.3|997.3|999|997|999.4|997.4|998.9|996.9|406
1686143100000|2023-06-07 13:05:00|999.1|997.1|999.2|997.2|999.4|997.4|999|997|379
1686143400000|2023-06-07 13:10:00|999.1|997.1|999.4|997.4|999.5|997.5|999|997|339
1686143700000|2023-06-07 13:15:00|999.3|997.3|999.7|997.7|999.7|997.7|999.1|997.1|423
1686144000000|2023-06-07 13:20:00|999.8|997.8|999.9|997.9|999.9|997.9|999.6|997.6|265
1686144300000|2023-06-07 13:25:00|999.8|997.8|999.5|997.5|1000|998|999.3|997.3|1395
1686144600000|2023-06-07 13:30:00|998.8|998.3|998.8|998.3|999.4|998.9|997.7|997.2|5450
1686144900000|2023-06-07 13:35:00|998.7|998.2|999.2|998.7|999.8|999.3|998.1|997.6|2942
1686145200000|2023-06-07 13:40:00|999.1|998.6|1000|999.5|1000|999.5|998.9|998.4|2532
1686145500000|2023-06-07 13:45:00|1000.1|999.6|1002.2|1001.7|1002.3|1001.8|1000|999.5|3359
1686145800000|2023-06-07 13:50:00|1002.1|1001.6|1002.6|1002.1|1003|1002.5|1001.9|1001.4|2613
1686146100000|2023-06-07 13:55:00|1002.7|1002.2|1003.5|1003|1003.7|1003.2|1002.6|1002.1|2433
1686146400000|2023-06-07 14:00:00|1003.4|1002.9|1002.6|1002.1|1003.6|1003.1|1002.2|1001.7|2080
1686146700000|2023-06-07 14:05:00|1002.5|1002|1002.2|1001.7|1003.1|1002.6|1001.9|1001.4|1626
1686147000000|2023-06-07 14:10:00|1002.1|1001.6|1003.1|1002.6|1003.5|1003|1002.1|1001.6|1776
1686147300000|2023-06-07 14:15:00|1003.2|1002.7|1002.6|1002.1|1003.3|1002.8|1002.2|1001.7|1606
1686147600000|2023-06-07 14:20:00|1002.5|1002|1000.6|1000.1|1002.5|1002|1000.5|1000|1685
1686147900000|2023-06-07 14:25:00|1000.5|1000|1000.2|999.7|1000.6|1000.1|999.7|999.2|2406
1686148200000|2023-06-07 14:30:00|1000.1|999.6|999.1|998.6|1000.8|1000.3|998.9|998.4|2351
1686148500000|2023-06-07 14:35:00|999|998.5|997.9|997.4|999.2|998.7|997.2|996.7|1533
1686148800000|2023-06-07 14:40:00|998.1|997.6|997|996.5|998.3|997.8|996.8|996.3|1329
1686149100000|2023-06-07 14:45:00|996.9|996.4|997.3|996.8|997.8|997.3|996.8|996.3|957
1686149400000|2023-06-07 14:50:00|997.4|996.9|997.2|996.7|997.6|997.1|996.8|996.3|698
1686149700000|2023-06-07 14:55:00|997.1|996.6|998.1|997.6|998.2|997.7|997|996.5|1422
1686150000000|2023-06-07 15:00:00|998|997.5|998.1|997.6|998.3|997.8|997.5|997|754
1686150300000|2023-06-07 15:05:00|998.2|997.7|998.5|998|998.5|998|997.7|997.2|528
1686150600000|2023-06-07 15:10:00|998.4|997.9|998.8|998.3|998.8|998.3|998|997.5|1615
1686150900000|2023-06-07 15:15:00|998.9|998.4|998.5|998|998.9|998.4|998.4|997.9|1103
1686151200000|2023-06-07 15:20:00|998.4|997.9|998.6|998.1|999|998.5|998.4|997.9|852
1686151500000|2023-06-07 15:25:00|998.7|998.2|999|998.5|999.4|998.9|998.5|998|1328
1686151800000|2023-06-07 15:30:00|999.1|998.6|999.7|999.2|1000|999.5|999|998.5|798
1686152100000|2023-06-07 15:35:00|999.6|999.1|999.1|998.6|999.9|999.4|999.1|998.6|1276
1686152400000|2023-06-07 15:40:00|999.2|998.7|998.2|997.7|999.2|998.7|998.1|997.6|803
1686152700000|2023-06-07 15:45:00|998.3|997.8|998.4|997.9|998.6|998.1|998|997.5|372
1686153000000|2023-06-07 15:50:00|998.3|997.8|997.6|997.1|998.3|997.8|997.3|996.8|521
1686153300000|2023-06-07 15:55:00|997.5|997|997.4|996.9|997.5|997|997.1|996.6|357
1686153600000|2023-06-07 16:00:00|997.5|997|997.9|997.4|998|997.5|997.4|996.9|695
1686153900000|2023-06-07 16:05:00|997.8|997.3|997.8|997.3|997.9|997.4|997.5|997|493
1686154200000|2023-06-07 16:10:00|997.7|997.2|997.1|996.6|997.9|997.4|997.1|996.6|641
1686154500000|2023-06-07 16:15:00|997|996.5|996.4|995.9|997.1|996.6|996.3|995.8|739
1686154800000|2023-06-07 16:20:00|996.5|996|996.3|995.8|996.5|996|995.8|995.3|440
1686155100000|2023-06-07 16:25:00|996.2|995.7|995.5|995|996.3|995.8|995.4|994.9|463
1686155400000|2023-06-07 16:30:00|995.6|995.1|996.1|995.6|996.5|996|995.6|995.1|517
1686155700000|2023-06-07 16:35:00|996|995.5|995.5|995|996.3|995.8|995.3|994.8|782
1686156000000|2023-06-07 16:40:00|995.4|994.9|995.9|995.4|996|995.5|995.4|994.9|486
1686156300000|2023-06-07 16:45:00|996|995.5|996|995.5|996.3|995.8|995.9|995.4|663
1686156600000|2023-06-07 16:50:00|996.1|995.6|995.2|994.7|996.2|995.7|995.1|994.6|733
1686156900000|2023-06-07 16:55:00|995.3|994.8|995.3|994.8|995.6|995.1|995.1|994.6|481
1686157200000|2023-06-07 17:00:00|995.2|994.7|994.8|994.3|995.3|994.8|994.8|994.3|303
1686157500000|2023-06-07 17:05:00|994.7|994.2|995.2|994.7|995.2|994.7|994.3|993.8|566
1686157800000|2023-06-07 17:10:00|995.1|994.6|994.2|993.7|995.3|994.8|994.1|993.6|972
1686158100000|2023-06-07 17:15:00|994.1|993.6|993.7|993.2|994.5|994|993.7|993.2|523
1686158400000|2023-06-07 17:20:00|993.8|993.3|993.8|993.3|993.9|993.4|993.3|992.8|534
1686158700000|2023-06-07 17:25:00|993.9|993.4|994.2|993.7|994.6|994.1|993.8|993.3|399
1686159000000|2023-06-07 17:30:00|994.1|993.6|993.7|993.2|994.2|993.7|993.5|993|274
1686159300000|2023-06-07 17:35:00|993.8|993.3|993.8|993.3|994|993.5|993.7|993.2|286
1686159600000|2023-06-07 17:40:00|993.7|993.2|994.3|993.8|994.3|993.8|993.7|993.2|681
1686159900000|2023-06-07 17:45:00|994.4|993.9|994.1|993.6|994.5|994|994|993.5|592
1686160200000|2023-06-07 17:50:00|994.2|993.7|994.4|993.9|994.4|993.9|994.2|993.7|361
1686160500000|2023-06-07 17:55:00|994.5|994|994.8|994.3|995|994.5|994.5|994|458
1686160800000|2023-06-07 18:00:00|994.9|994.4|995.2|994.7|995.3|994.8|994.8|994.3|858
1686161100000|2023-06-07 18:05:00|995.3|994.8|995.4|994.9|995.5|995|995.3|994.8|707
1686161400000|2023-06-07 18:10:00|995.5|995|995.2|994.7|995.5|995|994.8|994.3|804
1686161700000|2023-06-07 18:15:00|995.1|994.6|995.2|994.7|995.3|994.8|995|994.5|546
1686162000000|2023-06-07 18:20:00|995.3|994.8|995.5|995|995.7|995.2|995.2|994.7|675
1686162300000|2023-06-07 18:25:00|995.4|994.9|995.3|994.8|995.5|995|994.9|994.4|503
1686162600000|2023-06-07 18:30:00|995.2|994.7|994.7|994.2|995.4|994.9|994.6|994.1|923
1686162900000|2023-06-07 18:35:00|994.6|994.1|994.4|993.9|994.6|994.1|994.1|993.6|1336
1686163200000|2023-06-07 18:40:00|994.3|993.8|994.4|993.9|994.6|994.1|994|993.5|714
1686163500000|2023-06-07 18:45:00|994.3|993.8|994.8|994.3|994.9|994.4|994.1|993.6|520
1686163800000|2023-06-07 18:50:00|994.7|994.2|995.2|994.7|995.2|994.7|994.5|994|548
1686164100000|2023-06-07 18:55:00|995.1|994.6|995.2|994.7|995.3|994.8|994.9|994.4|378
1686164400000|2023-06-07 19:00:00|995.3|994.8|995.3|994.8|995.6|995.1|995.3|994.8|559
1686164700000|2023-06-07 19:05:00|995.4|994.9|995|994.5|995.5|995|995|994.5|342
1686165000000|2023-06-07 19:10:00|994.9|994.4|994.7|994.2|994.9|994.4|994.6|994.1|316
1686165300000|2023-06-07 19:15:00|994.8|994.3|994.9|994.4|995.1|994.6|994.7|994.2|308
1686165600000|2023-06-07 19:20:00|995|994.5|995|994.5|995.3|994.8|994.9|994.4|351
1686165900000|2023-06-07 19:25:00|994.9|994.4|994.9|994.4|994.9|994.4|994.4|993.9|316
1686166200000|2023-06-07 19:30:00|994.8|994.3|994.8|994.3|995.2|994.7|994.7|994.2|614
1686166500000|2023-06-07 19:35:00|994.9|994.4|994.6|994.1|995.1|994.6|994.6|994.1|489
1686166800000|2023-06-07 19:40:00|994.5|994|995|994.5|995|994.5|994.3|993.8|640
1686167100000|2023-06-07 19:45:00|994.9|994.4|994.8|994.3|994.9|994.4|994.4|993.9|938
1686167400000|2023-06-07 19:50:00|994.9|994.4|994.3|993.8|995.3|994.8|994.3|993.8|1273
1686167700000|2023-06-07 19:55:00|994.2|993.7|994.6|994.1|994.9|994.4|994.1|993.6|7775
1686168000000|2023-06-07 20:00:00|995|993|995.5|993.5|995.6|993.6|995|993|1086
1686168300000|2023-06-07 20:05:00|995.4|993.4|995.6|993.6|995.6|993.6|995.3|993.3|121
1686168600000|2023-06-07 20:10:00|995.5|993.5|995.7|993.7|995.9|993.9|995.5|993.5|128
1686168900000|2023-06-07 20:15:00|995.6|993.6|995.7|993.7|995.8|993.8|995.6|993.6|90
1686169200000|2023-06-07 20:20:00|995.6|993.6|995.7|993.7|995.7|993.7|995.6|993.6|58
1686169500000|2023-06-07 20:25:00|995.6|993.6|995.8|993.8|995.8|993.8|995.6|993.6|54
1686169800000|2023-06-07 20:30:00|995.7|993.7|995.6|993.6|995.7|993.7|995.6|993.6|6
1686170100000|2023-06-07 20:35:00|||||||||2
1686170400000|2023-06-07 20:40:00|995.7|993.7|995.7|993.7|995.8|993.8|995.7|993.7|22
1686170700000|2023-06-07 20:45:00|||||||||5
1686171000000|2023-06-07 20:50:00|995.8|993.8|995.8|993.8|995.8|993.8|995.8|993.8|2
1686171300000|2023-06-07 20:55:00|995.7|993.7|995.3|993.3|996.2|994.2|995.1|993.1|233
1686171600000|2023-06-07 21:00:00|||||||||2
1686174900000|2023-06-07 21:55:00|996.9|994.9|996.9|994.9|996.9|994.9|996.9|994.9|1
1686175200000|2023-06-07 22:00:00|995.3|993.3|995.4|993.4|995.6|993.6|995.1|993.1|0
1686175500000|2023-06-07 22:05:00|995.5|993.5|995.5|993.5|995.5|993.5|995.4|993.4|0
1686175800000|2023-06-07 22:10:00|995.6|993.6|995.7|993.7|995.8|993.8|995.5|993.5|0
1686176100000|2023-06-07 22:15:00|995.6|993.6|995.8|993.8|995.8|993.8|995.6|993.6|0
1686176400000|2023-06-07 22:20:00|995.7|993.7|995.8|993.8|995.8|993.8|995.7|993.7|0
1686176700000|2023-06-07 22:25:00|995.7|993.7|995.6|993.6|995.7|993.7|995.4|993.4|0
1686177000000|2023-06-07 22:30:00|995.5|993.5|995.4|993.4|995.6|993.6|995.4|993.4|0
1686177300000|2023-06-07 22:35:00|995.3|993.3|995.4|993.4|995.5|993.5|995.2|993.2|0
1686177600000|2023-06-07 22:40:00|995.3|993.3|995|993|995.4|993.4|995|993|0
1686177900000|2023-06-07 22:45:00|995.1|993.1|995|993|995.1|993.1|994.9|992.9|0
1686178200000|2023-06-07 22:50:00|995.1|993.1|995.2|993.2|995.2|993.2|995|993|0
1686178500000|2023-06-07 22:55:00|995.3|993.3|995|993|995.3|993.3|995|993|0
1686178800000|2023-06-07 23:00:00|994.9|992.9|995.1|993.1|995.3|993.3|994.9|992.9|0
1686179100000|2023-06-07 23:05:00|995.2|993.2|995.1|993.1|995.2|993.2|995|993|0
1686179400000|2023-06-07 23:10:00|995|993|995.1|993.1|995.2|993.2|995|993|0
1686179700000|2023-06-07 23:15:00|995.2|993.2|995.1|993.1|995.2|993.2|995.1|993.1|0
1686180000000|2023-06-07 23:20:00|995|993|995.1|993.1|995.1|993.1|995|993|0
1686180300000|2023-06-07 23:25:00|995|993|995|993|995.1|993.1|995|993|0
1686180600000|2023-06-07 23:30:00|995.1|993.1|995.2|993.2|995.3|993.3|995|993|0
1686180900000|2023-06-07 23:35:00|995.1|993.1|995.1|993.1|995.3|993.3|995.1|993.1|0
1686181200000|2023-06-07 23:40:00|995|993|995.1|993.1|995.1|993.1|995|993|0
1686181500000|2023-06-07 23:45:00|995|993|995.1|993.1|995.1|993.1|995|993|0
1686181800000|2023-06-07 23:50:00|995.2|993.2|995.3|993.3|995.4|993.4|995.1|993.1|0
1686182100000|2023-06-07 23:55:00|995.4|993.4|995.4|993.4|995.4|993.4|995.2|993.2|0
1686182400000|2023-06-08 00:00:00|997.2|995.2|995.5|993.5|997.2|995.2|995.3|993.3|31
1686182700000|2023-06-08 00:05:00|995.6|993.6|995.2|993.2|995.7|993.7|994.7|992.7|129
1686183000000|2023-06-08 00:10:00|995.1|993.1|995.3|993.3|995.6|993.6|995|993|162
1686183300000|2023-06-08 00:15:00|995.2|993.2|995.1|993.1|995.2|993.2|994.8|992.8|54
1686183600000|2023-06-08 00:20:00|995.2|993.2|995.2|993.2|995.3|993.3|994.9|992.9|20
1686183900000|2023-06-08 00:25:00|995|993|995.3|993.3|995.4|993.4|995|993|42
1686184200000|2023-06-08 00:30:00|995.4|993.4|995.6|993.6|995.7|993.7|995.4|993.4|49
1686184500000|2023-06-08 00:35:00|995.5|993.5|995.3|993.3|995.5|993.5|995.2|993.2|34
1686184800000|2023-06-08 00:40:00|995.5|993.5|995.5|993.5|995.6|993.6|995.4|993.4|30
1686185100000|2023-06-08 00:45:00|995.4|993.4|995.4|993.4|995.4|993.4|995.1|993.1|41
1686185400000|2023-06-08 00:50:00|995|993|995.1|993.1|995.2|993.2|994.9|992.9|31
1686185700000|2023-06-08 00:55:00|995.4|993.4|995.9|993.9|995.9|993.9|995.3|993.3|9
1686186000000|2023-06-08 01:00:00|995.7|993.7|994.9|992.9|995.9|993.9|994.8|992.8|322
1686186300000|2023-06-08 01:05:00|994.7|992.7|995.2|993.2|995.5|993.5|994.7|992.7|46
1686186600000|2023-06-08 01:10:00|995.4|993.4|995.6|993.6|995.6|993.6|995.3|993.3|5
1686186900000|2023-06-08 01:15:00|995.3|993.3|995.8|993.8|996|994|995.1|993.1|81
1686187200000|2023-06-08 01:20:00|995.6|993.6|996.1|994.1|996.2|994.2|995.6|993.6|19
1686187500000|2023-06-08 01:25:00|996.3|994.3|996.1|994.1|996.5|994.5|995.9|993.9|40
1686187800000|2023-06-08 01:30:00|996.3|994.3|994.8|992.8|996.3|994.3|994.5|992.5|124
1686188100000|2023-06-08 01:35:00|995.6|993.6|993.5|991.5|995.6|993.6|993.5|991.5|35
1686188400000|2023-06-08 01:40:00|993.6|991.6|992.9|990.9|994.6|992.6|992.7|990.7|22
1686188700000|2023-06-08 01:45:00|992.7|990.7|991.3|989.3|992.7|990.7|991.2|989.2|39
1686189000000|2023-06-08 01:50:00|991.4|989.4|991.9|989.9|992|990|991|989|84
1686189300000|2023-06-08 01:55:00|992|990|992.7|990.7|993.3|991.3|992|990|64
1686189600000|2023-06-08 02:00:00|992.8|990.8|993|991|993.3|991.3|991.9|989.9|34
1686189900000|2023-06-08 02:05:00|993.6|991.6|993.3|991.3|993.9|991.9|992.9|990.9|26
1686190200000|2023-06-08 02:10:00|993.1|991.1|993|991|993.4|991.4|992.7|990.7|40
1686190500000|2023-06-08 02:15:00|993.1|991.1|993.6|991.6|993.6|991.6|992.6|990.6|46
1686190800000|2023-06-08 02:20:00|993.5|991.5|995.1|993.1|995.2|993.2|993.5|991.5|47
1686191100000|2023-06-08 02:25:00|995|993|994.1|992.1|995|993|994.1|992.1|19
1686191400000|2023-06-08 02:30:00|994.7|992.7|994.3|992.3|994.7|992.7|994|992|38
1686191700000|2023-06-08 02:35:00|994.4|992.4|993.1|991.1|994.4|992.4|992.8|990.8|32
1686192000000|2023-06-08 02:40:00|992.9|990.9|992.9|990.9|992.9|990.9|992.5|990.5|14
1686192300000|2023-06-08 02:45:00|992.8|990.8|994|992|994|992|992.8|990.8|32
1686192600000|2023-06-08 02:50:00|994.2|992.2|993.4|991.4|994.7|992.7|993.4|991.4|46
1686192900000|2023-06-08 02:55:00|993.5|991.5|993.1|991.1|993.6|991.6|992.9|990.9|15
1686193200000|2023-06-08 03:00:00|992.9|990.9|992.9|990.9|992.9|990.9|992.5|990.5|11
1686193500000|2023-06-08 03:05:00|993.7|991.7|992.8|990.8|993.7|991.7|992.7|990.7|17
1686193800000|2023-06-08 03:10:00|992.6|990.6|993|991|993.4|991.4|992.5|990.5|16
1686194100000|2023-06-08 03:15:00|993.7|991.7|993.3|991.3|993.7|991.7|993|991|16
1686194400000|2023-06-08 03:20:00|993.5|991.5|992.7|990.7|993.6|991.6|992.5|990.5|27
1686194700000|2023-06-08 03:25:00|992.8|990.8|992.6|990.6|992.8|990.8|992.6|990.6|6
1686195000000|2023-06-08 03:30:00|992.3|990.3|991.7|989.7|992.3|990.3|991.5|989.5|17
1686195300000|2023-06-08 03:35:00|991.5|989.5|991.5|989.5|991.7|989.7|991.3|989.3|14
1686195600000|2023-06-08 03:40:00|991.3|989.3|991.3|989.3|991.4|989.4|991|989|37
1686195900000|2023-06-08 03:45:00|991.4|989.4|991.8|989.8|991.8|989.8|991.2|989.2|44
1686196200000|2023-06-08 03:50:00|991.7|989.7|991.7|989.7|991.7|989.7|991.5|989.5|12
1686196500000|2023-06-08 03:55:00|992|990|992.3|990.3|992.3|990.3|992|990|12
1686196800000|2023-06-08 04:00:00|992.2|990.2|991.9|989.9|992.4|990.4|991.8|989.8|15
1686197100000|2023-06-08 04:05:00|991.8|989.8|991.5|989.5|991.9|989.9|991.5|989.5|13
1686197400000|2023-06-08 04:10:00|991.7|989.7|991.4|989.4|991.7|989.7|991.4|989.4|5
1686197700000|2023-06-08 04:15:00|991.5|989.5|991.7|989.7|991.7|989.7|991.3|989.3|18
1686198000000|2023-06-08 04:20:00|991.4|989.4|991.4|989.4|991.4|989.4|991.2|989.2|19
1686198300000|2023-06-08 04:25:00|991.2|989.2|991.2|989.2|991.3|989.3|991.2|989.2|10
1686198600000|2023-06-08 04:30:00|991.3|989.3|991|989|991.6|989.6|991|989|50
1686198900000|2023-06-08 04:35:00|991.1|989.1|990.4|988.4|991.1|989.1|990.4|988.4|22
1686199200000|2023-06-08 04:40:00|990.3|988.3|990.4|988.4|990.6|988.6|990.3|988.3|18
1686199500000|2023-06-08 04:45:00|990.2|988.2|990.2|988.2|990.4|988.4|990|988|132
1686199800000|2023-06-08 04:50:00|990.3|988.3|989.8|987.8|990.5|988.5|989.6|987.6|110
1686200100000|2023-06-08 04:55:00|989.7|987.7|990.1|988.1|990.1|988.1|989.7|987.7|162
1686200400000|2023-06-08 05:00:00|990.3|988.3|989.9|987.9|990.3|988.3|989.6|987.6|165
1686200700000|2023-06-08 05:05:00|989.7|987.7|989.8|987.8|990.3|988.3|989.5|987.5|125
1686201000000|2023-06-08 05:10:00|989.9|987.9|990.2|988.2|990.2|988.2|989.6|987.6|102
1686201300000|2023-06-08 05:15:00|990.1|988.1|992|990|992|990|990.1|988.1|180
1686201600000|2023-06-08 05:20:00|992.2|990.2|991.5|989.5|992.2|990.2|991.2|989.2|128
1686201900000|2023-06-08 05:25:00|991.4|989.4|992.9|990.9|993|991|991.2|989.2|118
1686202200000|2023-06-08 05:30:00|993|991|994.4|992.4|994.4|992.4|992.6|990.6|165
1686202500000|2023-06-08 05:35:00|994.3|992.3|993.9|991.9|995.1|993.1|993.9|991.9|111
1686202800000|2023-06-08 05:40:00|993.8|991.8|993.5|991.5|994.7|992.7|993.5|991.5|86
1686203100000|2023-06-08 05:45:00|993.3|991.3|992.6|990.6|993.6|991.6|992.5|990.5|195
1686203400000|2023-06-08 05:50:00|992.5|990.5|992.9|990.9|993.1|991.1|992.5|990.5|277
1686203700000|2023-06-08 05:55:00|992.7|990.7|992.8|990.8|993|991|992.5|990.5|162
1686204000000|2023-06-08 06:00:00|992.7|990.7|992.6|990.6|992.9|990.9|992|990|148
1686204300000|2023-06-08 06:05:00|992.8|990.8|991.9|989.9|992.9|990.9|991.8|989.8|186
1686204600000|2023-06-08 06:10:00|991.8|989.8|991.4|989.4|991.8|989.8|991.3|989.3|198
1686204900000|2023-06-08 06:15:00|991.5|989.5|991.9|989.9|992.1|990.1|991.3|989.3|172
1686205200000|2023-06-08 06:20:00|991.8|989.8|991.1|989.1|991.9|989.9|991.1|989.1|193
1686205500000|2023-06-08 06:25:00|991.2|989.2|991.6|989.6|991.8|989.8|990.9|988.9|248
1686205800000|2023-06-08 06:30:00|991.7|989.7|992.1|990.1|992.4|990.4|991.6|989.6|222
1686206100000|2023-06-08 06:35:00|992|990|992.3|990.3|992.6|990.6|991.6|989.6|229
1686206400000|2023-06-08 06:40:00|992.2|990.2|992.7|990.7|992.8|990.8|992.2|990.2|106
1686206700000|2023-06-08 06:45:00|992.6|990.6|993.3|991.3|993.4|991.4|992.6|990.6|124
1686207000000|2023-06-08 06:50:00|993.2|991.2|993.3|991.3|993.7|991.7|993.1|991.1|256
1686207300000|2023-06-08 06:55:00|993.4|991.4|993.2|991.2|993.4|991.4|993|991|279
1686207600000|2023-06-08 07:00:00|993.3|991.3|993.4|991.4|993.7|991.7|992.5|990.5|594
1686207900000|2023-06-08 07:05:00|993.5|991.5|994|992|994.5|992.5|993.4|991.4|659
1686208200000|2023-06-08 07:10:00|993.9|991.9|994.1|992.1|994.4|992.4|993.7|991.7|385
1686208500000|2023-06-08 07:15:00|994.2|992.2|993.5|991.5|994.3|992.3|993.4|991.4|300
1686208800000|2023-06-08 07:20:00|993.4|991.4|993.7|991.7|993.9|991.9|993.4|991.4|317
1686209100000|2023-06-08 07:25:00|993.8|991.8|993.7|991.7|993.9|991.9|993.4|991.4|286
1686209400000|2023-06-08 07:30:00|993.8|991.8|994.1|992.1|994.4|992.4|993.8|991.8|248
1686209700000|2023-06-08 07:35:00|994|992|994.1|992.1|994.2|992.2|993.8|991.8|244
1686210000000|2023-06-08 07:40:00|994.2|992.2|994.4|992.4|994.7|992.7|994.2|992.2|464
1686210300000|2023-06-08 07:45:00|994.3|992.3|994.6|992.6|994.6|992.6|994.3|992.3|287
1686210600000|2023-06-08 07:50:00|994.5|992.5|994.2|992.2|994.5|992.5|994.1|992.1|345
1686210900000|2023-06-08 07:55:00|994.3|992.3|994.5|992.5|994.7|992.7|994.2|992.2|551
1686211200000|2023-06-08 08:00:00|994.6|992.6|994.9|992.9|995.2|993.2|994.5|992.5|547
1686211500000|2023-06-08 08:05:00|994.8|992.8|995.7|993.7|995.7|993.7|994.6|992.6|556
1686211800000|2023-06-08 08:10:00|995.6|993.6|995|993|995.6|993.6|994.9|992.9|155
1686212100000|2023-06-08 08:15:00|995.1|993.1|995.7|993.7|995.7|993.7|995.1|993.1|174
1686212400000|2023-06-08 08:20:00|995.6|993.6|995.7|993.7|995.7|993.7|995.4|993.4|3504
1686212700000|2023-06-08 08:25:00|995.8|993.8|995.9|993.9|996|994|995.6|993.6|179
1686213000000|2023-06-08 08:30:00|996|994|996.1|994.1|996.2|994.2|995.8|993.8|271
1686213300000|2023-06-08 08:35:00|996|994|995.6|993.6|996.2|994.2|995.6|993.6|231
1686213600000|2023-06-08 08:40:00|995.5|993.5|995.8|993.8|996.1|994.1|995.5|993.5|404
1686213900000|2023-06-08 08:45:00|995.9|993.9|995.3|993.3|996.1|994.1|995.3|993.3|565
1686214200000|2023-06-08 08:50:00|995.4|993.4|995.3|993.3|995.5|993.5|995.3|993.3|352
1686214500000|2023-06-08 08:55:00|995.4|993.4|995.1|993.1|995.5|993.5|995.1|993.1|337
1686214800000|2023-06-08 09:00:00|995|993|995.1|993.1|995.4|993.4|994.8|992.8|467
1686215100000|2023-06-08 09:05:00|995.2|993.2|994.9|992.9|995.2|993.2|994.8|992.8|310
1686215400000|2023-06-08 09:10:00|995|993|994.7|992.7|995.1|993.1|994.7|992.7|214
1686215700000|2023-06-08 09:15:00|994.8|992.8|994.4|992.4|995|993|994.3|992.3|435
1686216000000|2023-06-08 09:20:00|994.5|992.5|994.8|992.8|995.1|993.1|994.4|992.4|138
1686216300000|2023-06-08 09:25:00|994.9|992.9|994.4|992.4|995|993|994.4|992.4|323
1686216600000|2023-06-08 09:30:00|994.5|992.5|994.8|992.8|994.8|992.8|994.5|992.5|771
1686216900000|2023-06-08 09:35:00|994.7|992.7|994.8|992.8|994.9|992.9|994.5|992.5|357
1686217200000|2023-06-08 09:40:00|994.9|992.9|994.8|992.8|995|993|994.7|992.7|95
1686217500000|2023-06-08 09:45:00|994.9|992.9|995|993|995.3|993.3|994.7|992.7|159
1686217800000|2023-06-08 09:50:00|995.1|993.1|995.1|993.1|995.1|993.1|994.9|992.9|112
1686218100000|2023-06-08 09:55:00|995|993|994.9|992.9|995.2|993.2|994.9|992.9|208
1686218400000|2023-06-08 10:00:00|994.8|992.8|994.8|992.8|995|993|994.6|992.6|124
1686218700000|2023-06-08 10:05:00|994.7|992.7|994.9|992.9|995|993|994.6|992.6|211
1686219000000|2023-06-08 10:10:00|995|993|995.1|993.1|995.1|993.1|994.9|992.9|166
1686219300000|2023-06-08 10:15:00|995.2|993.2|995|993|995.3|993.3|995|993|293
1686219600000|2023-06-08 10:20:00|994.9|992.9|995|993|995.1|993.1|994.8|992.8|95
1686219900000|2023-06-08 10:25:00|995.1|993.1|995|993|995.2|993.2|994.9|992.9|181
1686220200000|2023-06-08 10:30:00|994.9|992.9|995.3|993.3|995.3|993.3|994.9|992.9|1117
1686220500000|2023-06-08 10:35:00|995.2|993.2|995.1|993.1|995.5|993.5|995.1|993.1|143
1686220800000|2023-06-08 10:40:00|995|993|994.7|992.7|995|993|994.7|992.7|112
1686221100000|2023-06-08 10:45:00|994.8|992.8|994.8|992.8|994.9|992.9|994.7|992.7|157
1686221400000|2023-06-08 10:50:00|994.7|992.7|994.4|992.4|994.7|992.7|994.3|992.3|336
1686221700000|2023-06-08 10:55:00|994.5|992.5|994|992|994.5|992.5|994|992|234
1686222000000|2023-06-08 11:00:00|994.1|992.1|994|992|994.2|992.2|993.9|991.9|273
1686222300000|2023-06-08 11:05:00|994.1|992.1|993.7|991.7|994.2|992.2|993.5|991.5|1885
1686222600000|2023-06-08 11:10:00|993.8|991.8|994|992|994.1|992.1|993.7|991.7|79
1686222900000|2023-06-08 11:15:00|994.1|992.1|994.2|992.2|994.3|992.3|994|992|55
1686223200000|2023-06-08 11:20:00|994.1|992.1|993.8|991.8|994.1|992.1|993.7|991.7|321
1686223500000|2023-06-08 11:25:00|993.9|991.9|993.8|991.8|994|992|993.7|991.7|120
1686223800000|2023-06-08 11:30:00|993.9|991.9|993.4|991.4|993.9|991.9|993.4|991.4|118
1686224100000|2023-06-08 11:35:00|993.3|991.3|993.9|991.9|993.9|991.9|993.1|991.1|206
1686224400000|2023-06-08 11:40:00|994|992|993.9|991.9|994|992|993.6|991.6|128
1686224700000|2023-06-08 11:45:00|993.8|991.8|993.9|991.9|994|992|993.8|991.8|62
1686225000000|2023-06-08 11:50:00|993.8|991.8|994.3|992.3|994.5|992.5|993.7|991.7|101
1686225300000|2023-06-08 11:55:00|994.4|992.4|994.3|992.3|994.5|992.5|994.2|992.2|93
1686225600000|2023-06-08 12:00:00|994.2|992.2|994.5|992.5|994.7|992.7|994.1|992.1|120
1686225900000|2023-06-08 12:05:00|994.4|992.4|994.2|992.2|994.5|992.5|994.1|992.1|320
1686226200000|2023-06-08 12:10:00|994.1|992.1|993.9|991.9|994.1|992.1|993.9|991.9|81
1686226500000|2023-06-08 12:15:00|993.8|991.8|993.9|991.9|994.1|992.1|993.6|991.6|510
1686226800000|2023-06-08 12:20:00|993.8|991.8|993.9|991.9|993.9|991.9|993.7|991.7|137
1686227100000|2023-06-08 12:25:00|994|992|993.6|991.6|994.3|992.3|993.5|991.5|292
1686227400000|2023-06-08 12:30:00|993.8|991.8|995.3|993.3|995.4|993.4|993.5|991.5|1807
1686227700000|2023-06-08 12:35:00|995.4|993.4|995.8|993.8|996.3|994.3|995.4|993.4|916
1686228000000|2023-06-08 12:40:00|995.9|993.9|995.3|993.3|995.9|993.9|995.3|993.3|139
1686228300000|2023-06-08 12:45:00|995.4|993.4|995.2|993.2|995.5|993.5|995|993|94
1686228600000|2023-06-08 12:50:00|995.3|993.3|995.2|993.2|995.4|993.4|995|993|51
1686228900000|2023-06-08 12:55:00|995.3|993.3|995.5|993.5|995.9|993.9|995.3|993.3|172
1686229200000|2023-06-08 13:00:00|995.8|993.8|995.4|993.4|995.8|993.8|995.2|993.2|210
1686229500000|2023-06-08 13:05:00|995.3|993.3|995.3|993.3|995.6|993.6|995.2|993.2|3179
1686229800000|2023-06-08 13:10:00|995.4|993.4|995.3|993.3|995.5|993.5|995.1|993.1|203
1686230100000|2023-06-08 13:15:00|995.2|993.2|994.9|992.9|995.4|993.4|994.9|992.9|376
1686230400000|2023-06-08 13:20:00|995|993|995.5|993.5|995.5|993.5|994.9|992.9|814
1686230700000|2023-06-08 13:25:00|995.4|993.4|995.1|993.1|995.5|993.5|995|993|787
1686231000000|2023-06-08 13:30:00|994.4|993.9|996.1|995.6|997.2|996.7|994.4|993.9|5268
1686231300000|2023-06-08 13:35:00|996.2|995.7|996.6|996.1|997.6|997.1|996|995.5|2579
1686231600000|2023-06-08 13:40:00|996.7|996.2|997.4|996.9|997.9|997.4|996.4|995.9|1701
1686231900000|2023-06-08 13:45:00|997.5|997|996|995.5|997.5|997|995.9|995.4|987
1686232200000|2023-06-08 13:50:00|996.1|995.6|996|995.5|997.1|996.6|995.9|995.4|991
1686232500000|2023-06-08 13:55:00|996.1|995.6|997.1|996.6|997.6|997.1|995.9|995.4|934
1686232800000|2023-06-08 14:00:00|997.2|996.7|997.7|997.2|997.8|997.3|996.9|996.4|1618
1686233100000|2023-06-08 14:05:00|997.6|997.1|998.1|997.6|998.5|998|997.6|997.1|2131
1686233400000|2023-06-08 14:10:00|998|997.5|998.5|998|998.5|998|997.8|997.3|686
1686233700000|2023-06-08 14:15:00|998.4|997.9|998.1|997.6|998.6|998.1|997.9|997.4|771
1686234000000|2023-06-08 14:20:00|998.2|997.7|998.5|998|998.6|998.1|997.9|997.4|515
1686234300000|2023-06-08 14:25:00|998.4|997.9|998.5|998|998.8|998.3|998.1|997.6|765
1686234600000|2023-06-08 14:30:00|998.6|998.1|998.2|997.7|999|998.5|998.2|997.7|1183
1686234900000|2023-06-08 14:35:00|998.3|997.8|998|997.5|998.5|998|997.5|997|990
1686235200000|2023-06-08 14:40:00|998.1|997.6|998.3|997.8|998.6|998.1|998|997.5|511
1686235500000|2023-06-08 14:45:00|998.4|997.9|998.1|997.6|998.5|998|997.9|997.4|924
1686235800000|2023-06-08 14:50:00|998.2|997.7|998.4|997.9|998.7|998.2|998.1|997.6|1604
1686236100000|2023-06-08 14:55:00|998.5|998|998.9|998.4|998.9|998.4|998.4|997.9|475
1686236400000|2023-06-08 15:00:00|998.8|998.3|998.9|998.4|999.1|998.6|998.7|998.2|950
1686236700000|2023-06-08 15:05:00|998.8|998.3|999.4|998.9|999.5|999|998.7|998.2|666
1686237000000|2023-06-08 15:10:00|999.6|999.1|999.6|999.1|999.8|999.3|999.2|998.7|674
1686237300000|2023-06-08 15:15:00|999.9|999.4|999.6|999.1|999.9|999.4|999.5|999|298
1686237600000|2023-06-08 15:20:00|999.7|999.2|1000.1|999.6|1000.1|999.6|999.7|999.2|441
1686237900000|2023-06-08 15:25:00|1000|999.5|1000.6|1000.1|1000.6|1000.1|999.5|999|961
1686238200000|2023-06-08 15:30:00|1000.5|1000|1000.2|999.7|1000.8|1000.3|1000.2|999.7|1008
1686238500000|2023-06-08 15:35:00|1000.1|999.6|999.7|999.2|1000.2|999.7|999.5|999|817
1686238800000|2023-06-08 15:40:00|999.8|999.3|999.7|999.2|1000|999.5|999.7|999.2|766
1686239100000|2023-06-08 15:45:00|999.8|999.3|999.4|998.9|999.8|999.3|999|998.5|2756
1686239400000|2023-06-08 15:50:00|999.5|999|1000.1|999.6|1000.1|999.6|999.3|998.8|1036
1686239700000|2023-06-08 15:55:00|1000|999.5|999.9|999.4|1000.4|999.9|999.8|999.3|553
1686240000000|2023-06-08 16:00:00|999.8|999.3|999.8|999.3|999.8|999.3|999.3|998.8|254
1686240300000|2023-06-08 16:05:00|999.7|999.2|999.5|999|1000|999.5|999.4|998.9|325
1686240600000|2023-06-08 16:10:00|999.4|998.9|999.9|999.4|1000.1|999.6|999.4|998.9|294
1686240900000|2023-06-08 16:15:00|1000|999.5|1000.2|999.7|1000.4|999.9|999.8|999.3|478
1686241200000|2023-06-08 16:20:00|1000.3|999.8|1000.9|1000.4|1001|1000.5|1000.3|999.8|557
1686241500000|2023-06-08 16:25:00|1000.8|1000.3|1001.5|1001|1001.6|1001.1|1000.8|1000.3|723
1686241800000|2023-06-08 16:30:00|1001.6|1001.1|1001.2|1000.7|1001.6|1001.1|1001|1000.5|341
1686242100000|2023-06-08 16:35:00|1001.1|1000.6|1001.1|1000.6|1001.2|1000.7|1000.7|1000.2|504
1686242400000|2023-06-08 16:40:00|1001|1000.5|1001.3|1000.8|1001.4|1000.9|1000.8|1000.3|313
1686242700000|2023-06-08 16:45:00|1001.4|1000.9|1001|1000.5|1001.4|1000.9|1000.9|1000.4|499
1686243000000|2023-06-08 16:50:00|1000.9|1000.4|1001.4|1000.9|1001.4|1000.9|1000.8|1000.3|252
1686243300000|2023-06-08 16:55:00|1001.3|1000.8|1001.6|1001.1|1001.6|1001.1|1001.3|1000.8|250
1686243600000|2023-06-08 17:00:00|1001.5|1001|1001.5|1001|1001.8|1001.3|1001.5|1001|470
1686243900000|2023-06-08 17:05:00|1001.6|1001.1|1001.1|1000.6|1001.6|1001.1|1001.1|1000.6|361
1686244200000|2023-06-08 17:10:00|1001.2|1000.7|1000.9|1000.4|1001.2|1000.7|1000.6|1000.1|395
1686244500000|2023-06-08 17:15:00|1001|1000.5|1001.3|1000.8|1001.3|1000.8|1000.8|1000.3|896
1686244800000|2023-06-08 17:20:00|1001.2|1000.7|1000.5|1000|1001.2|1000.7|1000.4|999.9|688
1686245100000|2023-06-08 17:25:00|1000.6|1000.1|1000.8|1000.3|1000.8|1000.3|1000.4|999.9|264
1686245400000|2023-06-08 17:30:00|1000.9|1000.4|1000.7|1000.2|1001.1|1000.6|1000.5|1000|259
1686245700000|2023-06-08 17:35:00|1000.8|1000.3|1000.5|1000|1000.9|1000.4|1000.5|1000|196
1686246000000|2023-06-08 17:40:00|1000.6|1000.1|1000.3|999.8|1000.6|1000.1|1000.3|999.8|301
1686246300000|2023-06-08 17:45:00|1000.2|999.7|999.9|999.4|1000.2|999.7|999.5|999|208
1686246600000|2023-06-08 17:50:00|1000|999.5|1000.4|999.9|1000.7|1000.2|1000|999.5|920
1686246900000|2023-06-08 17:55:00|1000.3|999.8|1000.5|1000|1000.6|1000.1|1000.3|999.8|428
1686247200000|2023-06-08 18:00:00|1000.6|1000.1|1000.7|1000.2|1000.7|1000.2|1000.4|999.9|471
1686247500000|2023-06-08 18:05:00|1000.8|1000.3|1000.4|999.9|1000.8|1000.3|1000.2|999.7|322
1686247800000|2023-06-08 18:10:00|1000.3|999.8|1000.4|999.9|1000.5|1000|1000.1|999.6|1025
1686248100000|2023-06-08 18:15:00|1000.5|1000|1000.7|1000.2|1000.9|1000.4|1000.5|1000|685
1686248400000|2023-06-08 18:20:00|1000.8|1000.3|1000.8|1000.3|1001|1000.5|1000.7|1000.2|374
1686248700000|2023-06-08 18:25:00|1000.9|1000.4|1001.1|1000.6|1001.2|1000.7|1000.8|1000.3|2523
1686249000000|2023-06-08 18:30:00|1001.2|1000.7|1001.1|1000.6|1001.5|1001|1001|1000.5|633
1686249300000|2023-06-08 18:35:00|1001|1000.5|1001.2|1000.7|1001.4|1000.9|1001|1000.5|393
1686249600000|2023-06-08 18:40:00|1001.3|1000.8|1001.7|1001.2|1001.7|1001.2|1001.3|1000.8|502
1686249900000|2023-06-08 18:45:00|1001.6|1001.1|1001.4|1000.9|1001.6|1001.1|1001.2|1000.7|662
1686250200000|2023-06-08 18:50:00|1001.3|1000.8|1001.2|1000.7|1001.3|1000.8|1001|1000.5|672
1686250500000|2023-06-08 18:55:00|1001.3|1000.8|1001.4|1000.9|1001.4|1000.9|1001.1|1000.6|430
1686250800000|2023-06-08 19:00:00|1001.5|1001|1001.3|1000.8|1001.5|1001|1001.2|1000.7|531
1686251100000|2023-06-08 19:05:00|1001.2|1000.7|1001|1000.5|1001.3|1000.8|1001|1000.5|560
1686251400000|2023-06-08 19:10:00|1001.1|1000.6|1001.1|1000.6|1001.4|1000.9|1001|1000.5|559
1686251700000|2023-06-08 19:15:00|1001.2|1000.7|1000.8|1000.3|1001.2|1000.7|1000.7|1000.2|582
1686252000000|2023-06-08 19:20:00|1000.9|1000.4|1001.3|1000.8|1001.3|1000.8|1000.8|1000.3|430
1686252300000|2023-06-08 19:25:00|1001.2|1000.7|1000.9|1000.4|1001.2|1000.7|1000.7|1000.2|568
1686252600000|2023-06-08 19:30:00|1000.8|1000.3|1000.7|1000.2|1001|1000.5|1000.7|1000.2|782
1686252900000|2023-06-08 19:35:00|1000.8|1000.3|1001|1000.5|1001.1|1000.6|1000.8|1000.3|532
1686253200000|2023-06-08 19:40:00|1000.9|1000.4|1001.4|1000.9|1001.5|1001|1000.9|1000.4|847
1686253500000|2023-06-08 19:45:00|1001.3|1000.8|1001.4|1000.9|1001.6|1001.1|1001.1|1000.6|953
1686253800000|2023-06-08 19:50:00|1001.5|1001|1001.4|1000.9|1001.6|1001.1|1001.4|1000.9|1510
1686254100000|2023-06-08 19:55:00|1001.3|1000.8|1001.2|1000.7|1001.5|1001|1001.1|1000.6|8284
1686254400000|2023-06-08 20:00:00|1001.8|999.8|1001.7|999.7|1001.9|999.9|1001.5|999.5|693
1686254700000|2023-06-08 20:05:00|1001.8|999.8|1001.5|999.5|1002|1000|1001.5|999.5|260
1686255000000|2023-06-08 20:10:00|1001.4|999.4|1001.5|999.5|1001.8|999.8|1001.3|999.3|164
1686255300000|2023-06-08 20:15:00|1001.6|999.6|1001.8|999.8|1001.9|999.9|1001.6|999.6|157
1686255900000|2023-06-08 20:25:00|1001.6|999.6|1001.6|999.6|1001.7|999.7|1001.6|999.6|14
1686256200000|2023-06-08 20:30:00|1001.7|999.7|1001.8|999.8|1001.9|999.9|1001.7|999.7|11
1686256500000|2023-06-08 20:35:00|1001.9|999.9|1001.9|999.9|1001.9|999.9|1001.9|999.9|15
1686257100000|2023-06-08 20:45:00|1002|1000|1002.4|1000.4|1002.4|1000.4|1002|1000|333
1686257400000|2023-06-08 20:50:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1002.1|1000.1|33
1686257700000|2023-06-08 20:55:00|1002.1|1000.1|1002.4|1000.4|1002.5|1000.5|1002|1000|154
1686258000000|2023-06-08 21:00:00|1001.4|999.4|1002.6|1000.6|1002.6|1000.6|1001.4|999.4|4
1686261600000|2023-06-08 22:00:00|1002.2|1000.2|1001.8|999.8|1002.2|1000.2|1001.8|999.8|0
1686261900000|2023-06-08 22:05:00|1001.9|999.9|1001.7|999.7|1001.9|999.9|1001.6|999.6|0
1686262200000|2023-06-08 22:10:00|1001.8|999.8|1001.7|999.7|1001.9|999.9|1001.7|999.7|0
1686262500000|2023-06-08 22:15:00|1001.8|999.8|1001.8|999.8|1001.9|999.9|1001.7|999.7|0
1686262800000|2023-06-08 22:20:00|1001.9|999.9|1001.8|999.8|1001.9|999.9|1001.7|999.7|0
1686263100000|2023-06-08 22:25:00|1001.7|999.7|1001.7|999.7|1001.7|999.7|1001.7|999.7|0
1686263400000|2023-06-08 22:30:00|1001.8|999.8|1001.9|999.9|1001.9|999.9|1001.8|999.8|0
1686263700000|2023-06-08 22:35:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1686264000000|2023-06-08 22:40:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1686264300000|2023-06-08 22:45:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1686264900000|2023-06-08 22:55:00|1002|1000|1002|1000|1002|1000|1002|1000|0
1686265200000|2023-06-08 23:00:00|1001.9|999.9|1002|1000|1002|1000|1001.9|999.9|0
1686265500000|2023-06-08 23:05:00|1002.1|1000.1|1002|1000|1002.1|1000.1|1001.9|999.9|0
1686265800000|2023-06-08 23:10:00|1001.9|999.9|1001.9|999.9|1002|1000|1001.9|999.9|0
1686266400000|2023-06-08 23:20:00|1001.8|999.8|1001.6|999.6|1001.9|999.9|1001.6|999.6|0
1686266700000|2023-06-08 23:25:00|1001.7|999.7|1001.7|999.7|1001.7|999.7|1001.7|999.7|0
1686267000000|2023-06-08 23:30:00|1001.8|999.8|1001.8|999.8|1001.8|999.8|1001.7|999.7|0
1686267300000|2023-06-08 23:35:00|1001.7|999.7|1001.9|999.9|1001.9|999.9|1001.7|999.7|0
1686267600000|2023-06-08 23:40:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1686267900000|2023-06-08 23:45:00|1001.8|999.8|1001.7|999.7|1001.9|999.9|1001.7|999.7|0
1686268200000|2023-06-08 23:50:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.6|999.6|0
1686268500000|2023-06-08 23:55:00|1001.6|999.6|1001.6|999.6|1001.7|999.7|1001.5|999.5|0
1686268800000|2023-06-09 00:00:00|1001.5|999.5|1000.6|998.6|1001.7|999.7|1000.6|998.6|9
1686269100000|2023-06-09 00:05:00|1000.7|998.7|1000.5|998.5|1000.7|998.7|1000|998|70
1686269400000|2023-06-09 00:10:00|1000.6|998.6|1001.2|999.2|1001.2|999.2|1000.6|998.6|7
1686269700000|2023-06-09 00:15:00|1001.1|999.1|1001.1|999.1|1001.2|999.2|1000.6|998.6|24
1686270000000|2023-06-09 00:20:00|1001|999|1001.8|999.8|1001.9|999.9|1000.9|998.9|24
1686270300000|2023-06-09 00:25:00|1001.9|999.9|1001.4|999.4|1001.9|999.9|1001.3|999.3|12
1686270600000|2023-06-09 00:30:00|1001.3|999.3|1001.4|999.4|1001.4|999.4|1001.2|999.2|12
1686270900000|2023-06-09 00:35:00|1001.2|999.2|1001.6|999.6|1001.7|999.7|1001|999|22
1686271200000|2023-06-09 00:40:00|1001.3|999.3|1000.9|998.9|1001.4|999.4|1000.9|998.9|9
1686271500000|2023-06-09 00:45:00|1000.8|998.8|1001.4|999.4|1001.4|999.4|1000.5|998.5|30
1686271800000|2023-06-09 00:50:00|1001.2|999.2|1001.1|999.1|1001.2|999.2|1000.9|998.9|9
1686272100000|2023-06-09 00:55:00|1000.7|998.7|1000.2|998.2|1000.7|998.7|1000.2|998.2|19
1686272400000|2023-06-09 01:00:00|1000.3|998.3|1000.6|998.6|1001.1|999.1|1000.3|998.3|82
1686272700000|2023-06-09 01:05:00|1000.4|998.4|1001|999|1001.1|999.1|1000.2|998.2|20
1686273000000|2023-06-09 01:10:00|1000.8|998.8|1000.9|998.9|1001.3|999.3|1000.8|998.8|46
1686273300000|2023-06-09 01:15:00|1001|999|1000.2|998.2|1001.2|999.2|1000.1|998.1|65
1686273600000|2023-06-09 01:20:00|1000.3|998.3|1001.3|999.3|1001.3|999.3|1000.2|998.2|24
1686273900000|2023-06-09 01:25:00|1001|999|1000.8|998.8|1001.1|999.1|1000.6|998.6|20
1686274200000|2023-06-09 01:30:00|1000.9|998.9|1001.9|999.9|1002.5|1000.5|1000.9|998.9|91
1686274500000|2023-06-09 01:35:00|1002.7|1000.7|1002.6|1000.6|1002.9|1000.9|1001.9|999.9|14
1686274800000|2023-06-09 01:40:00|1002.1|1000.1|1001.4|999.4|1002.1|1000.1|1001.2|999.2|19
1686275100000|2023-06-09 01:45:00|1001.5|999.5|1002.5|1000.5|1002.5|1000.5|1001.5|999.5|20
1686275400000|2023-06-09 01:50:00|1002.8|1000.8|1001.9|999.9|1003.5|1001.5|1001.9|999.9|28
1686275700000|2023-06-09 01:55:00|1001.7|999.7|1002.1|1000.1|1002.1|1000.1|1001.4|999.4|46
1686276000000|2023-06-09 02:00:00|1002.2|1000.2|1001|999|1002.3|1000.3|1001|999|15
1686276300000|2023-06-09 02:05:00|1001.2|999.2|1001.4|999.4|1001.6|999.6|1001.2|999.2|16
1686276600000|2023-06-09 02:10:00|1001.3|999.3|1000.9|998.9|1001.8|999.8|1000.8|998.8|20
1686276900000|2023-06-09 02:15:00|1001.1|999.1|1000.2|998.2|1001.3|999.3|1000.2|998.2|81
1686277200000|2023-06-09 02:20:00|1000.3|998.3|999.7|997.7|1000.3|998.3|999.6|997.6|26
1686277500000|2023-06-09 02:25:00|999.8|997.8|1000.2|998.2|1000.5|998.5|999.8|997.8|9
1686277800000|2023-06-09 02:30:00|1000.1|998.1|1000.6|998.6|1000.6|998.6|999.6|997.6|25
1686278100000|2023-06-09 02:35:00|1000.4|998.4|1000.7|998.7|1000.7|998.7|1000.3|998.3|7
1686278400000|2023-06-09 02:40:00|1001.3|999.3|1000.9|998.9|1001.4|999.4|1000.8|998.8|24
1686278700000|2023-06-09 02:45:00|1000.8|998.8|1000.9|998.9|1000.9|998.9|1000.6|998.6|20
1686279000000|2023-06-09 02:50:00|1001.1|999.1|1001.2|999.2|1001.4|999.4|1000.7|998.7|32
1686279300000|2023-06-09 02:55:00|1001.3|999.3|1001.5|999.5|1001.5|999.5|1001.2|999.2|13
1686279600000|2023-06-09 03:00:00|1001.4|999.4|1001.6|999.6|1001.6|999.6|1001.2|999.2|28
1686279900000|2023-06-09 03:05:00|1001.5|999.5|1001.4|999.4|1001.8|999.8|1001.1|999.1|35
1686280200000|2023-06-09 03:10:00|1001.1|999.1|1001.1|999.1|1001.1|999.1|1001.1|999.1|1
1686280500000|2023-06-09 03:15:00|1000.9|998.9|1001.3|999.3|1001.3|999.3|1000.9|998.9|26
1686280800000|2023-06-09 03:20:00|1001|999|1001|999|1001.3|999.3|1000.7|998.7|31
1686281100000|2023-06-09 03:25:00|1000.9|998.9|1001.2|999.2|1001.2|999.2|1000.8|998.8|22
1686281400000|2023-06-09 03:30:00|1001.3|999.3|1001|999|1001.3|999.3|1001|999|19
1686281700000|2023-06-09 03:35:00|1001.2|999.2|1001.2|999.2|1001.5|999.5|1001.1|999.1|15
1686282000000|2023-06-09 03:40:00|1001.4|999.4|1001.3|999.3|1001.7|999.7|1001.3|999.3|17
1686282300000|2023-06-09 03:45:00|1001.4|999.4|1001.7|999.7|1002.3|1000.3|1001.4|999.4|46
1686282600000|2023-06-09 03:50:00|1001.5|999.5|1001|999|1001.5|999.5|1001|999|5
1686282900000|2023-06-09 03:55:00|1001.2|999.2|1001.1|999.1|1001.3|999.3|1001.1|999.1|47
1686283200000|2023-06-09 04:00:00|1001|999|1000.7|998.7|1001.1|999.1|1000.7|998.7|14
1686283500000|2023-06-09 04:05:00|1000.8|998.8|1000.8|998.8|1000.8|998.8|1000.8|998.8|1
1686283800000|2023-06-09 04:10:00|1001|999|1000.6|998.6|1001|999|1000.6|998.6|58
1686284100000|2023-06-09 04:15:00|1000.7|998.7|1000.7|998.7|1000.9|998.9|1000.6|998.6|21
1686284400000|2023-06-09 04:20:00|1000.5|998.5|1000.6|998.6|1000.6|998.6|1000.5|998.5|8
1686284700000|2023-06-09 04:25:00|1000.7|998.7|1000.8|998.8|1000.8|998.8|1000.7|998.7|6
1686285000000|2023-06-09 04:30:00|1000.9|998.9|1000.7|998.7|1000.9|998.9|1000.7|998.7|11
1686285300000|2023-06-09 04:35:00|1000.8|998.8|1000.6|998.6|1000.8|998.8|1000.6|998.6|303
1686285600000|2023-06-09 04:40:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.3|998.3|13
1686285900000|2023-06-09 04:45:00|1000.4|998.4|1000.6|998.6|1000.6|998.6|1000.4|998.4|3
1686286200000|2023-06-09 04:50:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.5|998.5|3
1686286500000|2023-06-09 04:55:00|1000.7|998.7|1000.6|998.6|1000.9|998.9|1000.6|998.6|15
1686286800000|2023-06-09 05:00:00|1000.7|998.7|1000.8|998.8|1000.9|998.9|1000.6|998.6|14
1686287100000|2023-06-09 05:05:00|1000.9|998.9|1001.2|999.2|1001.4|999.4|1000.4|998.4|16
1686287400000|2023-06-09 05:10:00|1001.3|999.3|1001.4|999.4|1001.4|999.4|1001.2|999.2|6
1686287700000|2023-06-09 05:15:00|1001.7|999.7|1001.7|999.7|1002.1|1000.1|1001.7|999.7|32
1686288000000|2023-06-09 05:20:00|1001.5|999.5|1001.5|999.5|1001.5|999.5|1001.5|999.5|3
1686288300000|2023-06-09 05:25:00|1001|999|1001.2|999.2|1001.2|999.2|1000.8|998.8|10
1686288600000|2023-06-09 05:30:00|1001|999|1001|999|1001|999|1001|999|2
1686288900000|2023-06-09 05:35:00|1001.9|999.9|1002.9|1000.9|1002.9|1000.9|1001.9|999.9|19
1686289200000|2023-06-09 05:40:00|1003.1|1001.1|1003.9|1001.9|1004|1002|1003.1|1001.1|53
1686289500000|2023-06-09 05:45:00|1004.5|1002.5|1003.9|1001.9|1004.5|1002.5|1003.8|1001.8|210
1686289800000|2023-06-09 05:50:00|1004|1002|1004.1|1002.1|1004.6|1002.6|1004|1002|52
1686290100000|2023-06-09 05:55:00|1004.3|1002.3|1003.8|1001.8|1004.3|1002.3|1003.5|1001.5|35
1686290400000|2023-06-09 06:00:00|1003.7|1001.7|1003.5|1001.5|1003.8|1001.8|1003.4|1001.4|80
1686290700000|2023-06-09 06:05:00|1003.6|1001.6|1003.2|1001.2|1003.6|1001.6|1002.9|1000.9|59
1686291000000|2023-06-09 06:10:00|1003.6|1001.6|1003.3|1001.3|1003.7|1001.7|1003|1001|159
1686291300000|2023-06-09 06:15:00|1003.4|1001.4|1003.5|1001.5|1003.9|1001.9|1003.4|1001.4|103
1686291600000|2023-06-09 06:20:00|1003.7|1001.7|1003.8|1001.8|1003.8|1001.8|1003.1|1001.1|71
1686291900000|2023-06-09 06:25:00|1003.9|1001.9|1004.5|1002.5|1004.7|1002.7|1003.7|1001.7|115
1686292200000|2023-06-09 06:30:00|1004.6|1002.6|1004.5|1002.5|1004.7|1002.7|1004.3|1002.3|639
1686292500000|2023-06-09 06:35:00|1004.6|1002.6|1004.2|1002.2|1004.6|1002.6|1004.1|1002.1|59
1686292800000|2023-06-09 06:40:00|1004.3|1002.3|1004.6|1002.6|1004.6|1002.6|1004.2|1002.2|52
1686293100000|2023-06-09 06:45:00|1004.7|1002.7|1004.8|1002.8|1004.9|1002.9|1004.5|1002.5|278
1686293400000|2023-06-09 06:50:00|1004.7|1002.7|1004.9|1002.9|1005.2|1003.2|1004.5|1002.5|287
1686293700000|2023-06-09 06:55:00|1005|1003|1005.3|1003.3|1005.3|1003.3|1004.8|1002.8|160
1686294000000|2023-06-09 07:00:00|1005.2|1003.2|1004.4|1002.4|1005.4|1003.4|1004.4|1002.4|368
1686294300000|2023-06-09 07:05:00|1004.6|1002.6|1004.7|1002.7|1004.9|1002.9|1004.5|1002.5|260
1686294600000|2023-06-09 07:10:00|1004.6|1002.6|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|162
1686294900000|2023-06-09 07:15:00|1004.2|1002.2|1003.7|1001.7|1004.2|1002.2|1003.4|1001.4|265
1686295200000|2023-06-09 07:20:00|1003.6|1001.6|1003.7|1001.7|1003.8|1001.8|1003.4|1001.4|78
1686295500000|2023-06-09 07:25:00|1003.8|1001.8|1003.6|1001.6|1003.9|1001.9|1003.2|1001.2|88
1686295800000|2023-06-09 07:30:00|1003.5|1001.5|1003.3|1001.3|1003.5|1001.5|1003|1001|200
1686296100000|2023-06-09 07:35:00|1003.2|1001.2|1003.5|1001.5|1003.5|1001.5|1002.9|1000.9|111
1686296400000|2023-06-09 07:40:00|1003.4|1001.4|1003.3|1001.3|1003.4|1001.4|1003|1001|100
1686296700000|2023-06-09 07:45:00|1003.2|1001.2|1003.1|1001.1|1003.3|1001.3|1003.1|1001.1|106
1686297000000|2023-06-09 07:50:00|1003|1001|1003.5|1001.5|1003.5|1001.5|1002.8|1000.8|105
1686297300000|2023-06-09 07:55:00|1003.6|1001.6|1003.7|1001.7|1003.9|1001.9|1003.6|1001.6|168
1686297600000|2023-06-09 08:00:00|1003.6|1001.6|1003.5|1001.5|1003.7|1001.7|1003.2|1001.2|2201
1686297900000|2023-06-09 08:05:00|1003.4|1001.4|1003.2|1001.2|1003.5|1001.5|1002.7|1000.7|206
1686298200000|2023-06-09 08:10:00|1003|1001|1003.5|1001.5|1003.5|1001.5|1002.9|1000.9|216
1686298500000|2023-06-09 08:15:00|1003.4|1001.4|1003.4|1001.4|1003.7|1001.7|1003.2|1001.2|195
1686298800000|2023-06-09 08:20:00|1003.3|1001.3|1003.1|1001.1|1003.4|1001.4|1002.9|1000.9|138
1686299100000|2023-06-09 08:25:00|1003.2|1001.2|1003.3|1001.3|1003.3|1001.3|1003|1001|125
1686299400000|2023-06-09 08:30:00|1003.2|1001.2|1002.9|1000.9|1003.2|1001.2|1002.7|1000.7|108
1686299700000|2023-06-09 08:35:00|1002.8|1000.8|1002.9|1000.9|1003|1001|1002.6|1000.6|200
1686300000000|2023-06-09 08:40:00|1003|1001|1002.9|1000.9|1003.3|1001.3|1002.8|1000.8|651
1686300300000|2023-06-09 08:45:00|1002.8|1000.8|1003.2|1001.2|1003.2|1001.2|1002.7|1000.7|177
1686300600000|2023-06-09 08:50:00|1003.1|1001.1|1003.3|1001.3|1003.5|1001.5|1003.1|1001.1|84
1686300900000|2023-06-09 08:55:00|1003.4|1001.4|1003.5|1001.5|1003.6|1001.6|1003.3|1001.3|68
1686301200000|2023-06-09 09:00:00|1003.6|1001.6|1004.1|1002.1|1004.1|1002.1|1003.5|1001.5|170
1686301500000|2023-06-09 09:05:00|1004|1002|1004|1002|1004.1|1002.1|1003.8|1001.8|185
1686301800000|2023-06-09 09:10:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|271
1686302100000|2023-06-09 09:15:00|1004|1002|1004|1002|1004.1|1002.1|1003.8|1001.8|262
1686302400000|2023-06-09 09:20:00|1003.9|1001.9|1003.8|1001.8|1004|1002|1003.6|1001.6|114
1686302700000|2023-06-09 09:25:00|1003.7|1001.7|1003.8|1001.8|1003.9|1001.9|1003.6|1001.6|90
1686303000000|2023-06-09 09:30:00|1003.7|1001.7|1003.7|1001.7|1003.9|1001.9|1003.6|1001.6|106
1686303300000|2023-06-09 09:35:00|1003.6|1001.6|1003.4|1001.4|1003.6|1001.6|1003.3|1001.3|193
1686303600000|2023-06-09 09:40:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.1|1001.1|210
1686303900000|2023-06-09 09:45:00|1003.4|1001.4|1002.9|1000.9|1003.4|1001.4|1002.8|1000.8|206
1686304200000|2023-06-09 09:50:00|1002.8|1000.8|1002.7|1000.7|1002.9|1000.9|1002.6|1000.6|106
1686304500000|2023-06-09 09:55:00|1002.8|1000.8|1002.8|1000.8|1002.9|1000.9|1002.5|1000.5|211
1686304800000|2023-06-09 10:00:00|1002.7|1000.7|1002.6|1000.6|1002.7|1000.7|1002.5|1000.5|172
1686305100000|2023-06-09 10:05:00|1002.5|1000.5|1002.7|1000.7|1002.8|1000.8|1002.5|1000.5|85
1686305400000|2023-06-09 10:10:00|1002.6|1000.6|1002.3|1000.3|1002.6|1000.6|1001.8|999.8|149
1686305700000|2023-06-09 10:15:00|1002.2|1000.2|1002.4|1000.4|1002.5|1000.5|1002.2|1000.2|121
1686306000000|2023-06-09 10:20:00|1002.5|1000.5|1002.6|1000.6|1002.7|1000.7|1002.4|1000.4|125
1686306300000|2023-06-09 10:25:00|1002.7|1000.7|1002.7|1000.7|1002.9|1000.9|1002.6|1000.6|64
1686306600000|2023-06-09 10:30:00|1002.6|1000.6|1002.6|1000.6|1002.7|1000.7|1002.4|1000.4|114
1686306900000|2023-06-09 10:35:00|1002.5|1000.5|1002.5|1000.5|1002.6|1000.6|1002.4|1000.4|241
1686307200000|2023-06-09 10:40:00|1002.4|1000.4|1002.7|1000.7|1002.7|1000.7|1002.4|1000.4|144
1686307500000|2023-06-09 10:45:00|1002.6|1000.6|1002.8|1000.8|1003|1001|1002.5|1000.5|227
1686307800000|2023-06-09 10:50:00|1002.9|1000.9|1002.9|1000.9|1003|1001|1002.8|1000.8|75
1686308100000|2023-06-09 10:55:00|1003|1001|1002.9|1000.9|1003|1001|1002.7|1000.7|74
1686308400000|2023-06-09 11:00:00|1003|1001|1003|1001|1003.1|1001.1|1002.9|1000.9|100
1686308700000|2023-06-09 11:05:00|1002.9|1000.9|1003.1|1001.1|1003.2|1001.2|1002.8|1000.8|316
1686309000000|2023-06-09 11:10:00|1003.2|1001.2|1003.8|1001.8|1003.8|1001.8|1003.2|1001.2|339
1686309300000|2023-06-09 11:15:00|1003.7|1001.7|1003.8|1001.8|1003.9|1001.9|1003.6|1001.6|136
1686309600000|2023-06-09 11:20:00|1003.7|1001.7|1003.7|1001.7|1003.8|1001.8|1003.6|1001.6|145
1686309900000|2023-06-09 11:25:00|1003.8|1001.8|1003.9|1001.9|1004|1002|1003.8|1001.8|97
1686310200000|2023-06-09 11:30:00|1003.8|1001.8|1003.8|1001.8|1004|1002|1003.7|1001.7|134
1686310500000|2023-06-09 11:35:00|1003.7|1001.7|1003.9|1001.9|1003.9|1001.9|1003.6|1001.6|243
1686310800000|2023-06-09 11:40:00|1003.8|1001.8|1004|1002|1004|1002|1003.6|1001.6|643
1686311100000|2023-06-09 11:45:00|1003.9|1001.9|1004.4|1002.4|1004.5|1002.5|1003.9|1001.9|484
1686311400000|2023-06-09 11:50:00|1004.3|1002.3|1004.4|1002.4|1004.5|1002.5|1004.3|1002.3|135
1686311700000|2023-06-09 11:55:00|1004.5|1002.5|1004.4|1002.4|1004.5|1002.5|1004.2|1002.2|190
1686312000000|2023-06-09 12:00:00|1004.5|1002.5|1004.5|1002.5|1004.6|1002.6|1004.3|1002.3|369
1686312300000|2023-06-09 12:05:00|1004.4|1002.4|1004.7|1002.7|1004.8|1002.8|1004.3|1002.3|219
1686312600000|2023-06-09 12:10:00|1004.6|1002.6|1004.9|1002.9|1005.1|1003.1|1004.5|1002.5|342
1686312900000|2023-06-09 12:15:00|1004.8|1002.8|1005.1|1003.1|1005.1|1003.1|1004.8|1002.8|530
1686313200000|2023-06-09 12:20:00|1005.2|1003.2|1004.7|1002.7|1005.2|1003.2|1004.7|1002.7|250
1686313500000|2023-06-09 12:25:00|1004.8|1002.8|1004.5|1002.5|1004.9|1002.9|1004.5|1002.5|1312
1686313800000|2023-06-09 12:30:00|1004.6|1002.6|1004.8|1002.8|1005.6|1003.6|1004.6|1002.6|620
1686314100000|2023-06-09 12:35:00|1004.9|1002.9|1005.1|1003.1|1005.2|1003.2|1004.9|1002.9|105
1686314400000|2023-06-09 12:40:00|1005|1003|1005.2|1003.2|1005.2|1003.2|1004.9|1002.9|1336
1686314700000|2023-06-09 12:45:00|1005.1|1003.1|1005.4|1003.4|1005.4|1003.4|1005.1|1003.1|942
1686315000000|2023-06-09 12:50:00|1005.3|1003.3|1005.1|1003.1|1005.4|1003.4|1005.1|1003.1|1299
1686315300000|2023-06-09 12:55:00|1005|1003|1005.3|1003.3|1005.3|1003.3|1004.9|1002.9|1854
1686315600000|2023-06-09 13:00:00|1005.2|1003.2|1005.2|1003.2|1005.4|1003.4|1004.9|1002.9|387
1686315900000|2023-06-09 13:05:00|1005.3|1003.3|1005.3|1003.3|1005.6|1003.6|1005.1|1003.1|463
1686316200000|2023-06-09 13:10:00|1005.4|1003.4|1005.9|1003.9|1006.1|1004.1|1005.4|1003.4|927
1686316500000|2023-06-09 13:15:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|246
1686316800000|2023-06-09 13:20:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.6|1003.6|1405
1686317100000|2023-06-09 13:25:00|1005.8|1003.8|1005.4|1003.4|1005.8|1003.8|1005.1|1003.1|1613
1686317400000|2023-06-09 13:30:00|1004.6|1004.1|1006.5|1006|1006.5|1006|1004.6|1004.1|4344
1686317700000|2023-06-09 13:35:00|1006.6|1006.1|1005.9|1005.4|1006.6|1006.1|1004.8|1004.3|2671
1686318000000|2023-06-09 13:40:00|1006|1005.5|1005.8|1005.3|1006|1005.5|1005|1004.5|3619
1686318300000|2023-06-09 13:45:00|1005.9|1005.4|1006.2|1005.7|1006.8|1006.3|1005.9|1005.4|9559
1686318600000|2023-06-09 13:50:00|1006.1|1005.6|1006.7|1006.2|1006.8|1006.3|1005.8|1005.3|7811
1686318900000|2023-06-09 13:55:00|1006.8|1006.3|1007.4|1006.9|1007.6|1007.1|1006.7|1006.2|7174
1686319200000|2023-06-09 14:00:00|1007.3|1006.8|1008.7|1008.2|1008.7|1008.2|1007.3|1006.8|17070
1686319500000|2023-06-09 14:05:00|1008.6|1008.1|1008.2|1007.7|1009|1008.5|1008.2|1007.7|2324
1686319800000|2023-06-09 14:10:00|1008.3|1007.8|1009.2|1008.7|1009.5|1009|1008.2|1007.7|18178
1686320100000|2023-06-09 14:15:00|1009.3|1008.8|1009.7|1009.2|1009.8|1009.3|1009.1|1008.6|5442
1686320400000|2023-06-09 14:20:00|1009.8|1009.3|1009.8|1009.3|1010.1|1009.6|1009.3|1008.8|1895
1686320700000|2023-06-09 14:25:00|1009.7|1009.2|1009.9|1009.4|1010.3|1009.8|1009.7|1009.2|10816
1686321000000|2023-06-09 14:30:00|1009.8|1009.3|1008.7|1008.2|1009.9|1009.4|1008.6|1008.1|2571
1686321300000|2023-06-09 14:35:00|1008.8|1008.3|1008.3|1007.8|1008.9|1008.4|1008.2|1007.7|1359
1686321600000|2023-06-09 14:40:00|1008.4|1007.9|1007.2|1006.7|1008.4|1007.9|1006.5|1006|14810
1686321900000|2023-06-09 14:45:00|1007.3|1006.8|1006.7|1006.2|1007.8|1007.3|1006.7|1006.2|4191
1686322200000|2023-06-09 14:50:00|1006.6|1006.1|1006.6|1006.1|1006.7|1006.2|1005.7|1005.2|2862
1686322500000|2023-06-09 14:55:00|1006.7|1006.2|1006.9|1006.4|1007.3|1006.8|1006.5|1006|8058
1686322800000|2023-06-09 15:00:00|1006.8|1006.3|1006.6|1006.1|1006.9|1006.4|1006.4|1005.9|986
1686323100000|2023-06-09 15:05:00|1006.8|1006.3|1007.9|1007.4|1008.2|1007.7|1006.7|1006.2|6559
1686323400000|2023-06-09 15:10:00|1007.8|1007.3|1007.8|1007.3|1008|1007.5|1007.7|1007.2|1208
1686323700000|2023-06-09 15:15:00|1007.9|1007.4|1007.6|1007.1|1007.9|1007.4|1007|1006.5|7847
1686324000000|2023-06-09 15:20:00|1007.5|1007|1007|1006.5|1007.9|1007.4|1007|1006.5|3574
1686324300000|2023-06-09 15:25:00|1007.1|1006.6|1006.4|1005.9|1007.1|1006.6|1006.3|1005.8|1044
1686324600000|2023-06-09 15:30:00|1006.3|1005.8|1006.9|1006.4|1006.9|1006.4|1006.2|1005.7|1720
1686324900000|2023-06-09 15:35:00|1006.8|1006.3|1007|1006.5|1007.4|1006.9|1006.8|1006.3|1721
1686325200000|2023-06-09 15:40:00|1007.1|1006.6|1007.6|1007.1|1007.6|1007.1|1007|1006.5|908
1686325500000|2023-06-09 15:45:00|1007.7|1007.2|1007|1006.5|1007.7|1007.2|1006.9|1006.4|1315
1686325800000|2023-06-09 15:50:00|1007.1|1006.6|1007|1006.5|1007.2|1006.7|1006.7|1006.2|1861
1686326100000|2023-06-09 15:55:00|1006.9|1006.4|1006.7|1006.2|1007.1|1006.6|1006.6|1006.1|942
1686326400000|2023-06-09 16:00:00|1006.6|1006.1|1006.1|1005.6|1006.8|1006.3|1005.5|1005|2004
1686326700000|2023-06-09 16:05:00|1006.2|1005.7|1005.8|1005.3|1006.4|1005.9|1005.6|1005.1|1804
1686327000000|2023-06-09 16:10:00|1005.7|1005.2|1005.9|1005.4|1006|1005.5|1005.6|1005.1|1285
1686327300000|2023-06-09 16:15:00|1005.8|1005.3|1006.3|1005.8|1006.5|1006|1005.8|1005.3|2380
1686327600000|2023-06-09 16:20:00|1006.4|1005.9|1005.7|1005.2|1006.4|1005.9|1005.5|1005|5162
1686327900000|2023-06-09 16:25:00|1005.8|1005.3|1005.1|1004.6|1005.8|1005.3|1004.7|1004.2|1450
1686328200000|2023-06-09 16:30:00|1005.2|1004.7|1005.4|1004.9|1005.6|1005.1|1005.1|1004.6|2124
1686328500000|2023-06-09 16:35:00|1005.3|1004.8|1005|1004.5|1005.4|1004.9|1004.8|1004.3|5255
1686328800000|2023-06-09 16:40:00|1004.9|1004.4|1005.5|1005|1005.5|1005|1004.7|1004.2|1187
1686329100000|2023-06-09 16:45:00|1005.4|1004.9|1005.7|1005.2|1005.7|1005.2|1005.1|1004.6|1665
1686329400000|2023-06-09 16:50:00|1005.8|1005.3|1005.9|1005.4|1006|1005.5|1005.7|1005.2|3799
1686329700000|2023-06-09 16:55:00|1005.7|1005.2|1006.2|1005.7|1006.2|1005.7|1005.5|1005|311
1686330000000|2023-06-09 17:00:00|1006.3|1005.8|1006.6|1006.1|1006.6|1006.1|1006.1|1005.6|796
1686330300000|2023-06-09 17:05:00|1006.5|1006|1006.4|1005.9|1006.7|1006.2|1006.4|1005.9|4634
1686330600000|2023-06-09 17:10:00|1006.3|1005.8|1006.2|1005.7|1006.4|1005.9|1006.1|1005.6|969
1686330900000|2023-06-09 17:15:00|1006.3|1005.8|1006.2|1005.7|1006.6|1006.1|1006.2|1005.7|874
1686331200000|2023-06-09 17:20:00|1006.1|1005.6|1006.6|1006.1|1006.6|1006.1|1006.1|1005.6|1682
1686331500000|2023-06-09 17:25:00|1006.5|1006|1006.6|1006.1|1006.8|1006.3|1006.5|1006|800
1686331800000|2023-06-09 17:30:00|1006.7|1006.2|1006.8|1006.3|1007.1|1006.6|1006.6|1006.1|1745
1686332100000|2023-06-09 17:35:00|1006.9|1006.4|1007.1|1006.6|1007.1|1006.6|1006.8|1006.3|732
1686332400000|2023-06-09 17:40:00|1007.2|1006.7|1007|1006.5|1007.4|1006.9|1006.9|1006.4|917
1686332700000|2023-06-09 17:45:00|1007.1|1006.6|1007|1006.5|1007.5|1007|1007|1006.5|1939
1686333000000|2023-06-09 17:50:00|1006.9|1006.4|1007.1|1006.6|1007.1|1006.6|1006.6|1006.1|864
1686333300000|2023-06-09 17:55:00|1006.9|1006.4|1007.1|1006.6|1007.2|1006.7|1006.8|1006.3|1649
1686333600000|2023-06-09 18:00:00|1007.2|1006.7|1006.9|1006.4|1007.2|1006.7|1006.8|1006.3|812
1686333900000|2023-06-09 18:05:00|1007|1006.5|1007.1|1006.6|1007.1|1006.6|1006.8|1006.3|863
1686334200000|2023-06-09 18:10:00|1007.2|1006.7|1007.3|1006.8|1007.3|1006.8|1007.1|1006.6|742
1686334500000|2023-06-09 18:15:00|1007.2|1006.7|1006.9|1006.4|1007.2|1006.7|1006.7|1006.2|876
1686334800000|2023-06-09 18:20:00|1006.8|1006.3|1007|1006.5|1007.1|1006.6|1006.8|1006.3|684
1686335100000|2023-06-09 18:25:00|1007.1|1006.6|1006.5|1006|1007.1|1006.6|1006.3|1005.8|1479
1686335400000|2023-06-09 18:30:00|1006.6|1006.1|1006.3|1005.8|1006.6|1006.1|1006.1|1005.6|956
1686335700000|2023-06-09 18:35:00|1006.2|1005.7|1005.5|1005|1006.3|1005.8|1005.5|1005|831
1686336000000|2023-06-09 18:40:00|1005.4|1004.9|1005.6|1005.1|1005.7|1005.2|1005.4|1004.9|799
1686336300000|2023-06-09 18:45:00|1005.7|1005.2|1005.5|1005|1005.7|1005.2|1005.4|1004.9|1497
1686336600000|2023-06-09 18:50:00|1005.6|1005.1|1005.4|1004.9|1005.8|1005.3|1005.4|1004.9|1951
1686336900000|2023-06-09 18:55:00|1005.5|1005|1005.9|1005.4|1006|1005.5|1005.4|1004.9|717
1686337200000|2023-06-09 19:00:00|1006|1005.5|1006.1|1005.6|1006.1|1005.6|1005.8|1005.3|727
1686337500000|2023-06-09 19:05:00|1006|1005.5|1005.6|1005.1|1006|1005.5|1005.5|1005|1864
1686337800000|2023-06-09 19:10:00|1005.5|1005|1005.9|1005.4|1005.9|1005.4|1005.5|1005|990
1686338100000|2023-06-09 19:15:00|1006|1005.5|1006|1005.5|1006|1005.5|1005.6|1005.1|848
1686338400000|2023-06-09 19:20:00|1005.9|1005.4|1005.6|1005.1|1005.9|1005.4|1005.6|1005.1|2173
1686338700000|2023-06-09 19:25:00|1005.5|1005|1005.6|1005.1|1005.7|1005.2|1005.4|1004.9|642
1686339000000|2023-06-09 19:30:00|1005.7|1005.2|1005.6|1005.1|1005.8|1005.3|1005.4|1004.9|2510
1686339300000|2023-06-09 19:35:00|1005.4|1004.9|1005.7|1005.2|1005.7|1005.2|1005.3|1004.8|2334
1686339600000|2023-06-09 19:40:00|1005.8|1005.3|1005.7|1005.2|1005.9|1005.4|1005.6|1005.1|1595
1686339900000|2023-06-09 19:45:00|1005.8|1005.3|1005.9|1005.4|1006|1005.5|1005.8|1005.3|1529
1686340200000|2023-06-09 19:50:00|1005.8|1005.3|1005.9|1005.4|1006|1005.5|1005.7|1005.2|2023
1686340500000|2023-06-09 19:55:00|1005.8|1005.3|1005.7|1005.2|1006.1|1005.6|1005.6|1005.1|13102
1686340800000|2023-06-09 20:00:00|1006.2|1004.2|1006.6|1004.6|1006.7|1004.7|1006.2|1004.2|1528
1686341100000|2023-06-09 20:05:00|1006.5|1004.5|1006.4|1004.4|1006.6|1004.6|1006.4|1004.4|1866
1686341400000|2023-06-09 20:10:00|1006.5|1004.5|1006.5|1004.5|1006.6|1004.6|1006.4|1004.4|22
1686341700000|2023-06-09 20:15:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|35
1686342000000|2023-06-09 20:20:00|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|19
1686342300000|2023-06-09 20:25:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|18
1686342600000|2023-06-09 20:30:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|28
1686342900000|2023-06-09 20:35:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|54
1686343200000|2023-06-09 20:40:00|1006.4|1004.4|1006.6|1004.6|1006.6|1004.6|1006.4|1004.4|32
1686343500000|2023-06-09 20:45:00|1006.5|1004.5|1006.1|1004.1|1006.5|1004.5|1006.1|1004.1|114
1686343800000|2023-06-09 20:50:00|1006|1004|1006.2|1004.2|1006.2|1004.2|1006|1004|14
1686344100000|2023-06-09 20:55:00|1006.1|1004.1|1005.7|1003.7|1006.3|1004.3|1005.7|1003.7|335
1686521100000|2023-06-11 22:05:00|1006|1004|1006.2|1004.2|1006.2|1004.2|1006|1004|2
1686521400000|2023-06-11 22:10:00|1006.4|1004.4|1006.6|1004.6|1006.7|1004.7|1006.3|1004.3|0
1686521700000|2023-06-11 22:15:00|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|0
1686522000000|2023-06-11 22:20:00|1006.9|1004.9|1007.1|1005.1|1007.4|1005.4|1006.8|1004.8|0
1686522300000|2023-06-11 22:25:00|1007.2|1005.2|1007.1|1005.1|1007.4|1005.4|1007.1|1005.1|0
1686522600000|2023-06-11 22:30:00|1007.2|1005.2|1007.2|1005.2|1007.4|1005.4|1007.1|1005.1|0
1686522900000|2023-06-11 22:35:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007.2|1005.2|0
1686523200000|2023-06-11 22:40:00|1007.1|1005.1|1007.3|1005.3|1007.4|1005.4|1006.9|1004.9|0
1686523500000|2023-06-11 22:45:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.3|1005.3|2
1686525000000|2023-06-11 23:10:00|1007.7|1005.7|1007.7|1005.7|1007.7|1005.7|1007.7|1005.7|1
1686525300000|2023-06-11 23:15:00|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|2
1686525600000|2023-06-11 23:20:00|1007|1005|1007|1005|1007|1005|1007|1005|1
1686525900000|2023-06-11 23:25:00|1007.7|1005.7|1007.8|1005.8|1007.8|1005.8|1007.7|1005.7|3
1686526200000|2023-06-11 23:30:00|1007.1|1005.1|1007.6|1005.6|1007.6|1005.6|1007.1|1005.1|4
1686526500000|2023-06-11 23:35:00|1007.1|1005.1|1007|1005|1007.1|1005.1|1006.9|1004.9|5
1686526800000|2023-06-11 23:40:00|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|5
1686527100000|2023-06-11 23:45:00|1006|1004|1005.8|1003.8|1006.1|1004.1|1005.8|1003.8|4
1686527700000|2023-06-11 23:55:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1006|1004|7
1686528000000|2023-06-12 00:00:00|1006.3|1004.3|1005.1|1003.1|1006.3|1004.3|1005.1|1003.1|13
1686528300000|2023-06-12 00:05:00|1005|1003|1005.1|1003.1|1005.2|1003.2|1005|1003|16
1686528600000|2023-06-12 00:10:00|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|2
1686528900000|2023-06-12 00:15:00|1005|1003|1005.4|1003.4|1005.4|1003.4|1004.9|1002.9|6
1686529200000|2023-06-12 00:20:00|1005.1|1003.1|1005.2|1003.2|1005.5|1003.5|1005|1003|37
1686529500000|2023-06-12 00:25:00|1005.3|1003.3|1005.6|1003.6|1005.6|1003.6|1005.2|1003.2|64
1686529800000|2023-06-12 00:30:00|1005.7|1003.7|1005.6|1003.6|1005.9|1003.9|1005.4|1003.4|29
1686530100000|2023-06-12 00:35:00|1005.7|1003.7|1005.4|1003.4|1005.9|1003.9|1005.4|1003.4|22
1686530400000|2023-06-12 00:40:00|1005.6|1003.6|1005.6|1003.6|1005.8|1003.8|1005.5|1003.5|21
1686530700000|2023-06-12 00:45:00|1005.9|1003.9|1005.4|1003.4|1005.9|1003.9|1005.2|1003.2|35
1686531000000|2023-06-12 00:50:00|1005.3|1003.3|1005.1|1003.1|1005.4|1003.4|1004.9|1002.9|28
1686531300000|2023-06-12 00:55:00|1005.2|1003.2|1005.1|1003.1|1005.6|1003.6|1005.1|1003.1|27
1686531600000|2023-06-12 01:00:00|1004.9|1002.9|1005|1003|1005|1003|1004.7|1002.7|38
1686531900000|2023-06-12 01:05:00|1004.9|1002.9|1005|1003|1005|1003|1004.8|1002.8|9
1686532200000|2023-06-12 01:10:00|1005.1|1003.1|1005|1003|1005.1|1003.1|1004.8|1002.8|12
1686532500000|2023-06-12 01:15:00|1005.1|1003.1|1006.1|1004.1|1006.1|1004.1|1004.3|1002.3|145
1686532800000|2023-06-12 01:20:00|1006.2|1004.2|1006.1|1004.1|1006.3|1004.3|1005.9|1003.9|14
1686533100000|2023-06-12 01:25:00|1005.9|1003.9|1005|1003|1005.9|1003.9|1005|1003|28
1686533400000|2023-06-12 01:30:00|1005.1|1003.1|1005|1003|1005.2|1003.2|1004.5|1002.5|66
1686533700000|2023-06-12 01:35:00|1005.4|1003.4|1003.6|1001.6|1005.7|1003.7|1003.3|1001.3|85
1686534000000|2023-06-12 01:40:00|1004.2|1002.2|1004.4|1002.4|1005|1003|1004.2|1002.2|28
1686534300000|2023-06-12 01:45:00|1004.3|1002.3|1004.1|1002.1|1004.8|1002.8|1004|1002|33
1686534600000|2023-06-12 01:50:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|3
1686534900000|2023-06-12 01:55:00|1003.3|1001.3|1003.9|1001.9|1004|1002|1002.7|1000.7|36
1686535200000|2023-06-12 02:00:00|1003.7|1001.7|1003.6|1001.6|1004.3|1002.3|1003.6|1001.6|43
1686535500000|2023-06-12 02:05:00|1003.5|1001.5|1003.1|1001.1|1003.6|1001.6|1003.1|1001.1|10
1686535800000|2023-06-12 02:10:00|1003.2|1001.2|1003.9|1001.9|1004.1|1002.1|1003.1|1001.1|23
1686536100000|2023-06-12 02:15:00|1004.2|1002.2|1004.1|1002.1|1004.7|1002.7|1003.8|1001.8|79
1686536400000|2023-06-12 02:20:00|1003.9|1001.9|1004.6|1002.6|1004.7|1002.7|1003.8|1001.8|39
1686536700000|2023-06-12 02:25:00|1004.1|1002.1|1004.1|1002.1|1004.3|1002.3|1003.8|1001.8|14
1686537000000|2023-06-12 02:30:00|1004.2|1002.2|1002.6|1000.6|1004.2|1002.2|1002.6|1000.6|111
1686537300000|2023-06-12 02:35:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1001.9|999.9|65
1686537600000|2023-06-12 02:40:00|1002.1|1000.1|1002.3|1000.3|1002.3|1000.3|1001.9|999.9|19
1686537900000|2023-06-12 02:45:00|1002.2|1000.2|1002.6|1000.6|1002.6|1000.6|1002.1|1000.1|16
1686538200000|2023-06-12 02:50:00|1003|1001|1003|1001|1003.1|1001.1|1002.8|1000.8|18
1686538500000|2023-06-12 02:55:00|1002.7|1000.7|1003.5|1001.5|1003.5|1001.5|1002.7|1000.7|30
1686538800000|2023-06-12 03:00:00|1003.4|1001.4|1003.6|1001.6|1003.6|1001.6|1003|1001|30
1686539100000|2023-06-12 03:05:00|1003.5|1001.5|1003.3|1001.3|1003.5|1001.5|1003.2|1001.2|10
1686539400000|2023-06-12 03:10:00|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|58
1686539700000|2023-06-12 03:15:00|1003|1001|1003.1|1001.1|1003.2|1001.2|1002.9|1000.9|23
1686540000000|2023-06-12 03:20:00|1003|1001|1003.6|1001.6|1003.6|1001.6|1003|1001|21
1686540300000|2023-06-12 03:25:00|1003.4|1001.4|1003.5|1001.5|1003.5|1001.5|1003.4|1001.4|16
1686540600000|2023-06-12 03:30:00|1003.3|1001.3|1003.4|1001.4|1003.4|1001.4|1003.3|1001.3|16
1686540900000|2023-06-12 03:35:00|1003.5|1001.5|1003.2|1001.2|1003.6|1001.6|1003.2|1001.2|61
1686541200000|2023-06-12 03:40:00|1003.1|1001.1|1002.9|1000.9|1003.1|1001.1|1002.6|1000.6|25
1686541500000|2023-06-12 03:45:00|1003|1001|1002.9|1000.9|1003|1001|1002.9|1000.9|6
1686541800000|2023-06-12 03:50:00|1002.6|1000.6|1002.7|1000.7|1003|1001|1002.6|1000.6|21
1686542100000|2023-06-12 03:55:00|1002.9|1000.9|1003|1001|1003|1001|1002.7|1000.7|30
1686542400000|2023-06-12 04:00:00|1003.2|1001.2|1002.9|1000.9|1003.2|1001.2|1002.9|1000.9|18
1686542700000|2023-06-12 04:05:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1
1686543000000|2023-06-12 04:10:00|1003|1001|1003|1001|1003|1001|1003|1001|13
1686543300000|2023-06-12 04:15:00|1002.8|1000.8|1002.6|1000.6|1002.8|1000.8|1002.6|1000.6|41
1686543900000|2023-06-12 04:25:00|1002.5|1000.5|1002.5|1000.5|1002.5|1000.5|1002.4|1000.4|10
1686544200000|2023-06-12 04:30:00|||||||||2
1686544800000|2023-06-12 04:40:00|1002.2|1000.2|1002|1000|1002.2|1000.2|1002|1000|5
1686545100000|2023-06-12 04:45:00|1002.2|1000.2|1002.3|1000.3|1002.3|1000.3|1002.2|1000.2|20
1686545400000|2023-06-12 04:50:00|1002.2|1000.2|1002.1|1000.1|1002.2|1000.2|1002.1|1000.1|154
1686545700000|2023-06-12 04:55:00|1002.2|1000.2|1002.4|1000.4|1002.4|1000.4|1002.2|1000.2|13
1686546000000|2023-06-12 05:00:00|1002.2|1000.2|1002.9|1000.9|1002.9|1000.9|1001.7|999.7|57
1686546300000|2023-06-12 05:05:00|1003|1001|1004.8|1002.8|1004.8|1002.8|1003|1001|144
1686546600000|2023-06-12 05:10:00|1004.7|1002.7|1004.8|1002.8|1005.2|1003.2|1004.5|1002.5|48
1686546900000|2023-06-12 05:15:00|1005|1003|1005.4|1003.4|1005.4|1003.4|1005|1003|20
1686547200000|2023-06-12 05:20:00|1005.5|1003.5|1005.8|1003.8|1005.9|1003.9|1005.2|1003.2|58
1686547500000|2023-06-12 05:25:00|1005.9|1003.9|1005.3|1003.3|1006.3|1004.3|1005.2|1003.2|59
1686547800000|2023-06-12 05:30:00|1005.5|1003.5|1004.7|1002.7|1005.5|1003.5|1004.4|1002.4|34
1686548100000|2023-06-12 05:35:00|1004.5|1002.5|1004.6|1002.6|1004.8|1002.8|1004.3|1002.3|28
1686548400000|2023-06-12 05:40:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|2
1686548700000|2023-06-12 05:45:00|1004.9|1002.9|1004.6|1002.6|1004.9|1002.9|1004.5|1002.5|176
1686549000000|2023-06-12 05:50:00|1004.7|1002.7|1005.1|1003.1|1005.1|1003.1|1004.7|1002.7|12
1686549300000|2023-06-12 05:55:00|1005|1003|1005|1003|1005.2|1003.2|1005|1003|15
1686549600000|2023-06-12 06:00:00|1005.2|1003.2|1005.8|1003.8|1006.1|1004.1|1005.1|1003.1|209
1686549900000|2023-06-12 06:05:00|1005.9|1003.9|1006.2|1004.2|1006.2|1004.2|1005.9|1003.9|21
1686550200000|2023-06-12 06:10:00|1006.3|1004.3|1006.2|1004.2|1006.6|1004.6|1006.1|1004.1|23
1686550500000|2023-06-12 06:15:00|1006.3|1004.3|1007|1005|1007|1005|1006.3|1004.3|25
1686550800000|2023-06-12 06:20:00|1007.2|1005.2|1006.9|1004.9|1007.3|1005.3|1006.8|1004.8|45
1686551100000|2023-06-12 06:25:00|1007.3|1005.3|1006.9|1004.9|1007.5|1005.5|1006.9|1004.9|82
1686551400000|2023-06-12 06:30:00|1007.1|1005.1|1006.7|1004.7|1007.1|1005.1|1006.2|1004.2|81
1686551700000|2023-06-12 06:35:00|1007|1005|1006.6|1004.6|1007|1005|1006.6|1004.6|13
1686552000000|2023-06-12 06:40:00|1006.8|1004.8|1006.5|1004.5|1006.8|1004.8|1006.5|1004.5|34
1686552300000|2023-06-12 06:45:00|1006.3|1004.3|1006.2|1004.2|1006.5|1004.5|1006.1|1004.1|55
1686552600000|2023-06-12 06:50:00|1005.9|1003.9|1005.9|1003.9|1006|1004|1005.8|1003.8|35
1686552900000|2023-06-12 06:55:00|1005.8|1003.8|1005.9|1003.9|1006|1004|1005.8|1003.8|1194
1686553200000|2023-06-12 07:00:00|1005.8|1003.8|1005.7|1003.7|1006|1004|1005.1|1003.1|265
1686553500000|2023-06-12 07:05:00|1005.5|1003.5|1005.3|1003.3|1005.6|1003.6|1005.1|1003.1|90
1686553800000|2023-06-12 07:10:00|1005|1003|1005.4|1003.4|1005.4|1003.4|1004.8|1002.8|343
1686554100000|2023-06-12 07:15:00|1005.3|1003.3|1004.3|1002.3|1005.4|1003.4|1004|1002|132
1686554400000|2023-06-12 07:20:00|1004.5|1002.5|1005|1003|1005.2|1003.2|1004.5|1002.5|352
1686554700000|2023-06-12 07:25:00|1004.9|1002.9|1004.8|1002.8|1005|1003|1004.4|1002.4|739
1686555000000|2023-06-12 07:30:00|1004.7|1002.7|1005|1003|1005.1|1003.1|1004.7|1002.7|117
1686555300000|2023-06-12 07:35:00|1005.1|1003.1|1005.3|1003.3|1005.4|1003.4|1004.8|1002.8|895
1686555600000|2023-06-12 07:40:00|1005.2|1003.2|1005.4|1003.4|1005.5|1003.5|1005.2|1003.2|654
1686555900000|2023-06-12 07:45:00|1005.5|1003.5|1006.1|1004.1|1006.1|1004.1|1005.4|1003.4|803
1686556200000|2023-06-12 07:50:00|1006.2|1004.2|1006.9|1004.9|1007.1|1005.1|1006.2|1004.2|760
1686556500000|2023-06-12 07:55:00|1007|1005|1006.9|1004.9|1007.1|1005.1|1006.7|1004.7|137
1686556800000|2023-06-12 08:00:00|1007|1005|1007.6|1005.6|1007.8|1005.8|1007|1005|1728
1686557100000|2023-06-12 08:05:00|1007.8|1005.8|1007.5|1005.5|1007.9|1005.9|1007.3|1005.3|402
1686557400000|2023-06-12 08:10:00|1007.6|1005.6|1007.4|1005.4|1007.7|1005.7|1007.1|1005.1|416
1686557700000|2023-06-12 08:15:00|1007.5|1005.5|1007.3|1005.3|1007.7|1005.7|1007.2|1005.2|2637
1686558000000|2023-06-12 08:20:00|1007.4|1005.4|1007.6|1005.6|1007.6|1005.6|1007.2|1005.2|116
1686558300000|2023-06-12 08:25:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|211
1686558600000|2023-06-12 08:30:00|1007.6|1005.6|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|131
1686558900000|2023-06-12 08:35:00|1007.9|1005.9|1007.7|1005.7|1008|1006|1007.6|1005.6|776
1686559200000|2023-06-12 08:40:00|1007.8|1005.8|1007.9|1005.9|1008|1006|1007.8|1005.8|628
1686559500000|2023-06-12 08:45:00|1008|1006|1008.3|1006.3|1008.4|1006.4|1007.9|1005.9|517
1686559800000|2023-06-12 08:50:00|1008.2|1006.2|1008|1006|1008.2|1006.2|1007.8|1005.8|560
1686560100000|2023-06-12 08:55:00|1008.1|1006.1|1008.2|1006.2|1008.3|1006.3|1007.9|1005.9|1562
1686560400000|2023-06-12 09:00:00|1008.3|1006.3|1008.7|1006.7|1008.7|1006.7|1008.3|1006.3|1429
1686560700000|2023-06-12 09:05:00|1008.6|1006.6|1008.7|1006.7|1008.9|1006.9|1008.6|1006.6|912
1686561000000|2023-06-12 09:10:00|1008.8|1006.8|1008.8|1006.8|1008.9|1006.9|1008.6|1006.6|285
1686561300000|2023-06-12 09:15:00|1008.9|1006.9|1008.5|1006.5|1008.9|1006.9|1008.4|1006.4|213
1686561600000|2023-06-12 09:20:00|1008.4|1006.4|1008.5|1006.5|1008.6|1006.6|1008.4|1006.4|4469
1686561900000|2023-06-12 09:25:00|1008.4|1006.4|1008.5|1006.5|1008.6|1006.6|1008.4|1006.4|139
1686562200000|2023-06-12 09:30:00|1008.6|1006.6|1009|1007|1009|1007|1008.6|1006.6|378
1686562500000|2023-06-12 09:35:00|1008.9|1006.9|1008.9|1006.9|1009|1007|1008.7|1006.7|392
1686562800000|2023-06-12 09:40:00|1008.8|1006.8|1008.5|1006.5|1008.9|1006.9|1008.4|1006.4|225
1686563100000|2023-06-12 09:45:00|1008.4|1006.4|1008.1|1006.1|1008.4|1006.4|1008.1|1006.1|245
1686563400000|2023-06-12 09:50:00|1008.2|1006.2|1008|1006|1008.2|1006.2|1008|1006|523
1686563700000|2023-06-12 09:55:00|1008.1|1006.1|1008.2|1006.2|1008.3|1006.3|1008.1|1006.1|216
1686564000000|2023-06-12 10:00:00|1008.1|1006.1|1008|1006|1008.1|1006.1|1007.7|1005.7|825
1686564300000|2023-06-12 10:05:00|1007.9|1005.9|1007.8|1005.8|1008|1006|1007.8|1005.8|4870
1686564600000|2023-06-12 10:10:00|1007.9|1005.9|1008|1006|1008|1006|1007.6|1005.6|168
1686564900000|2023-06-12 10:15:00|1007.9|1005.9|1007.4|1005.4|1007.9|1005.9|1007.4|1005.4|7566
1686565200000|2023-06-12 10:20:00|1007.3|1005.3|1007|1005|1007.4|1005.4|1006.9|1004.9|65
1686565500000|2023-06-12 10:25:00|1007.1|1005.1|1007.2|1005.2|1007.3|1005.3|1006.9|1004.9|123
1686565800000|2023-06-12 10:30:00|1007.1|1005.1|1007.7|1005.7|1007.7|1005.7|1007.1|1005.1|457
1686566100000|2023-06-12 10:35:00|1007.8|1005.8|1007.2|1005.2|1007.8|1005.8|1007.1|1005.1|197
1686566400000|2023-06-12 10:40:00|1007.3|1005.3|1007.2|1005.2|1007.5|1005.5|1007.1|1005.1|183
1686566700000|2023-06-12 10:45:00|1007|1005|1006.9|1004.9|1007.1|1005.1|1006.8|1004.8|132
1686567000000|2023-06-12 10:50:00|1007|1005|1007.2|1005.2|1007.3|1005.3|1007|1005|149
1686567300000|2023-06-12 10:55:00|1007.1|1005.1|1007.2|1005.2|1007.3|1005.3|1007|1005|394
1686567600000|2023-06-12 11:00:00|1007.1|1005.1|1007.5|1005.5|1007.5|1005.5|1006.8|1004.8|1874
1686567900000|2023-06-12 11:05:00|1007.4|1005.4|1007.6|1005.6|1007.7|1005.7|1007.4|1005.4|218
1686568200000|2023-06-12 11:10:00|1007.7|1005.7|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|242
1686568500000|2023-06-12 11:15:00|1007.6|1005.6|1007.4|1005.4|1007.7|1005.7|1007.4|1005.4|7716
1686568800000|2023-06-12 11:20:00|1007.3|1005.3|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|3429
1686569100000|2023-06-12 11:25:00|1007.4|1005.4|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|304
1686569400000|2023-06-12 11:30:00|1007.4|1005.4|1007.7|1005.7|1007.8|1005.8|1007.4|1005.4|182
1686569700000|2023-06-12 11:35:00|1007.6|1005.6|1007.7|1005.7|1007.8|1005.8|1007.6|1005.6|184
1686570000000|2023-06-12 11:40:00|1007.6|1005.6|1007.7|1005.7|1007.7|1005.7|1007.4|1005.4|371
1686570300000|2023-06-12 11:45:00|1007.6|1005.6|1007.8|1005.8|1007.8|1005.8|1007.6|1005.6|773
1686570600000|2023-06-12 11:50:00|1007.7|1005.7|1007.6|1005.6|1007.9|1005.9|1007.5|1005.5|2381
1686570900000|2023-06-12 11:55:00|1007.5|1005.5|1007.4|1005.4|1007.6|1005.6|1007.3|1005.3|110
1686571200000|2023-06-12 12:00:00|1007.5|1005.5|1007.7|1005.7|1007.7|1005.7|1007.5|1005.5|7331
1686571500000|2023-06-12 12:05:00|1007.8|1005.8|1007.5|1005.5|1007.9|1005.9|1007.3|1005.3|2202
1686571800000|2023-06-12 12:10:00|1007.6|1005.6|1008|1006|1008|1006|1007.5|1005.5|148
1686572100000|2023-06-12 12:15:00|1007.9|1005.9|1007.6|1005.6|1007.9|1005.9|1007.6|1005.6|192
1686572400000|2023-06-12 12:20:00|1007.7|1005.7|1007.3|1005.3|1007.7|1005.7|1007.2|1005.2|164
1686572700000|2023-06-12 12:25:00|1007.4|1005.4|1007.1|1005.1|1007.4|1005.4|1007|1005|185
1686573000000|2023-06-12 12:30:00|1007|1005|1007.4|1005.4|1007.4|1005.4|1007|1005|15774
1686573300000|2023-06-12 12:35:00|1007.3|1005.3|1007.6|1005.6|1007.6|1005.6|1007.3|1005.3|217
1686573600000|2023-06-12 12:40:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|486
1686573900000|2023-06-12 12:45:00|1007.6|1005.6|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|270
1686574200000|2023-06-12 12:50:00|1007.4|1005.4|1007.4|1005.4|1007.6|1005.6|1007.4|1005.4|25224
1686574500000|2023-06-12 12:55:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|805
1686574800000|2023-06-12 13:00:00|1007.4|1005.4|1007.2|1005.2|1007.5|1005.5|1007|1005|2872
1686575100000|2023-06-12 13:05:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007.1|1005.1|343
1686575400000|2023-06-12 13:10:00|1007.3|1005.3|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|774
1686575700000|2023-06-12 13:15:00|1007.2|1005.2|1006.8|1004.8|1007.3|1005.3|1006.8|1004.8|1980
1686576000000|2023-06-12 13:20:00|1006.7|1004.7|1007|1005|1007|1005|1006.6|1004.6|902
1686576300000|2023-06-12 13:25:00|1006.9|1004.9|1006.6|1004.6|1006.9|1004.9|1006.5|1004.5|901
1686576600000|2023-06-12 13:30:00|1005.9|1005.4|1006.8|1006.3|1006.8|1006.3|1005.2|1004.7|4779
1686576900000|2023-06-12 13:35:00|1006.9|1006.4|1005.2|1004.7|1007.1|1006.6|1004.5|1004|2058
1686577200000|2023-06-12 13:40:00|1005.3|1004.8|1005.4|1004.9|1005.8|1005.3|1004.9|1004.4|3493
1686577500000|2023-06-12 13:45:00|1005.3|1004.8|1005.2|1004.7|1005.5|1005|1004.8|1004.3|2237
1686577800000|2023-06-12 13:50:00|1005.3|1004.8|1005.2|1004.7|1005.4|1004.9|1004.6|1004.1|3269
1686578100000|2023-06-12 13:55:00|1005.3|1004.8|1005.2|1004.7|1005.5|1005|1005.1|1004.6|4056
1686578400000|2023-06-12 14:00:00|1005.3|1004.8|1005.6|1005.1|1006|1005.5|1005.1|1004.6|4029
1686578700000|2023-06-12 14:05:00|1005.7|1005.2|1005.1|1004.6|1005.7|1005.2|1004.6|1004.1|21571
1686579000000|2023-06-12 14:10:00|1005.2|1004.7|1005.3|1004.8|1005.4|1004.9|1004.8|1004.3|11271
1686579300000|2023-06-12 14:15:00|1005.4|1004.9|1005.6|1005.1|1005.7|1005.2|1005.2|1004.7|3235
1686579600000|2023-06-12 14:20:00|1005.7|1005.2|1006.2|1005.7|1006.3|1005.8|1005.6|1005.1|2976
1686579900000|2023-06-12 14:25:00|1006.3|1005.8|1005.7|1005.2|1006.3|1005.8|1005.2|1004.7|3186
1686580200000|2023-06-12 14:30:00|1005.6|1005.1|1006.2|1005.7|1006.5|1006|1005.4|1004.9|3040
1686580500000|2023-06-12 14:35:00|1006.1|1005.6|1005.8|1005.3|1006.1|1005.6|1004.9|1004.4|3273
1686580800000|2023-06-12 14:40:00|1005.7|1005.2|1006.5|1006|1006.5|1006|1005.6|1005.1|4691
1686581100000|2023-06-12 14:45:00|1006.6|1006.1|1006.7|1006.2|1006.9|1006.4|1006.4|1005.9|2737
1686581400000|2023-06-12 14:50:00|1006.8|1006.3|1006.3|1005.8|1006.8|1006.3|1006.1|1005.6|2334
1686581700000|2023-06-12 14:55:00|1006.4|1005.9|1006.6|1006.1|1006.7|1006.2|1006.4|1005.9|7021
1686582000000|2023-06-12 15:00:00|1006.7|1006.2|1006.2|1005.7|1006.9|1006.4|1006.1|1005.6|3082
1686582300000|2023-06-12 15:05:00|1006.1|1005.6|1006.6|1006.1|1006.8|1006.3|1006.1|1005.6|5320
1686582600000|2023-06-12 15:10:00|1006.7|1006.2|1006.8|1006.3|1006.9|1006.4|1006.6|1006.1|3203
1686582900000|2023-06-12 15:15:00|1006.7|1006.2|1006.7|1006.2|1006.9|1006.4|1006.6|1006.1|4120
1686583200000|2023-06-12 15:20:00|1006.8|1006.3|1007.1|1006.6|1007.1|1006.6|1006.7|1006.2|5308
1686583500000|2023-06-12 15:25:00|1007|1006.5|1007|1006.5|1007.5|1007|1006.9|1006.4|4388
1686583800000|2023-06-12 15:30:00|1007.1|1006.6|1007.3|1006.8|1007.4|1006.9|1006.9|1006.4|2125
1686584100000|2023-06-12 15:35:00|1007.4|1006.9|1007|1006.5|1007.4|1006.9|1007|1006.5|3738
1686584400000|2023-06-12 15:40:00|1007.1|1006.6|1007.1|1006.6|1007.3|1006.8|1007|1006.5|2081
1686584700000|2023-06-12 15:45:00|1007|1006.5|1006.4|1005.9|1007|1006.5|1006.3|1005.8|3347
1686585000000|2023-06-12 15:50:00|1006.5|1006|1006.5|1006|1006.7|1006.2|1006.2|1005.7|3872
1686585300000|2023-06-12 15:55:00|1006.4|1005.9|1006.6|1006.1|1006.6|1006.1|1006.3|1005.8|8349
1686585600000|2023-06-12 16:00:00|1006.5|1006|1006.4|1005.9|1006.7|1006.2|1006.4|1005.9|2022
1686585900000|2023-06-12 16:05:00|1006.5|1006|1006.5|1006|1006.7|1006.2|1006.4|1005.9|9329
1686586200000|2023-06-12 16:10:00|1006.4|1005.9|1006.7|1006.2|1006.8|1006.3|1006.3|1005.8|1798
1686586500000|2023-06-12 16:15:00|1006.8|1006.3|1006.9|1006.4|1007|1006.5|1006.6|1006.1|2475
1686586800000|2023-06-12 16:20:00|1006.8|1006.3|1006.8|1006.3|1006.9|1006.4|1006.7|1006.2|927
1686587100000|2023-06-12 16:25:00|1006.9|1006.4|1006.8|1006.3|1007|1006.5|1006.8|1006.3|1052
1686587400000|2023-06-12 16:30:00|1006.9|1006.4|1006.9|1006.4|1007|1006.5|1006.7|1006.2|1279
1686587700000|2023-06-12 16:35:00|1007|1006.5|1007.1|1006.6|1007.3|1006.8|1007|1006.5|1401
1686588000000|2023-06-12 16:40:00|1007.2|1006.7|1007.1|1006.6|1007.2|1006.7|1007|1006.5|2251
1686588300000|2023-06-12 16:45:00|1007|1006.5|1007.2|1006.7|1007.2|1006.7|1007|1006.5|1379
1686588600000|2023-06-12 16:50:00|1007.3|1006.8|1007.1|1006.6|1007.3|1006.8|1007|1006.5|1666
1686588900000|2023-06-12 16:55:00|1007|1006.5|1006.9|1006.4|1007|1006.5|1006.7|1006.2|1557
1686589200000|2023-06-12 17:00:00|1007|1006.5|1006.9|1006.4|1007.2|1006.7|1006.8|1006.3|3020
1686589500000|2023-06-12 17:05:00|1007|1006.5|1006.9|1006.4|1007.1|1006.6|1006.7|1006.2|986
1686589800000|2023-06-12 17:10:00|1006.8|1006.3|1007|1006.5|1007.1|1006.6|1006.8|1006.3|1443
1686590100000|2023-06-12 17:15:00|1007.1|1006.6|1007|1006.5|1007.1|1006.6|1006.7|1006.2|1780
1686590400000|2023-06-12 17:20:00|1006.9|1006.4|1006.7|1006.2|1006.9|1006.4|1006.6|1006.1|1415
1686590700000|2023-06-12 17:25:00|1006.8|1006.3|1006.8|1006.3|1006.9|1006.4|1006.8|1006.3|1400
1686591000000|2023-06-12 17:30:00|1006.9|1006.4|1007|1006.5|1007.2|1006.7|1006.9|1006.4|1612
1686591300000|2023-06-12 17:35:00|1006.9|1006.4|1007.1|1006.6|1007.1|1006.6|1006.8|1006.3|4901
1686591600000|2023-06-12 17:40:00|1007|1006.5|1007.4|1006.9|1007.5|1007|1007|1006.5|2229
1686591900000|2023-06-12 17:45:00|1007.5|1007|1008|1007.5|1008|1007.5|1007.5|1007|2330
1686592200000|2023-06-12 17:50:00|1007.9|1007.4|1007.9|1007.4|1007.9|1007.4|1007.8|1007.3|1958
1686592500000|2023-06-12 17:55:00|1008|1007.5|1008.2|1007.7|1008.2|1007.7|1007.9|1007.4|6124
1686592800000|2023-06-12 18:00:00|1008.1|1007.6|1008|1007.5|1008.2|1007.7|1007.8|1007.3|3814
1686593100000|2023-06-12 18:05:00|1007.9|1007.4|1008.1|1007.6|1008.1|1007.6|1007.9|1007.4|613
1686593400000|2023-06-12 18:10:00|1008.2|1007.7|1008.3|1007.8|1008.4|1007.9|1008.1|1007.6|963
1686593700000|2023-06-12 18:15:00|1008.2|1007.7|1008.1|1007.6|1008.4|1007.9|1008|1007.5|767
1686594000000|2023-06-12 18:20:00|1008.2|1007.7|1008.2|1007.7|1008.2|1007.7|1007.9|1007.4|910
1686594300000|2023-06-12 18:25:00|1008.3|1007.8|1007.7|1007.2|1008.3|1007.8|1007.7|1007.2|1209
1686594600000|2023-06-12 18:30:00|1007.6|1007.1|1007.6|1007.1|1007.8|1007.3|1007.5|1007|12015
1686594900000|2023-06-12 18:35:00|1007.5|1007|1007.1|1006.6|1007.6|1007.1|1007.1|1006.6|2197
1686595200000|2023-06-12 18:40:00|1007.2|1006.7|1007.3|1006.8|1007.3|1006.8|1007|1006.5|5665
1686595500000|2023-06-12 18:45:00|1007.4|1006.9|1007.8|1007.3|1007.8|1007.3|1007.4|1006.9|2553
1686595800000|2023-06-12 18:50:00|1007.7|1007.2|1007.7|1007.2|1007.7|1007.2|1007.5|1007|668
1686596100000|2023-06-12 18:55:00|1007.6|1007.1|1007.7|1007.2|1007.8|1007.3|1007.5|1007|926
1686596400000|2023-06-12 19:00:00|1007.8|1007.3|1008|1007.5|1008|1007.5|1007.6|1007.1|4891
1686596700000|2023-06-12 19:05:00|1007.9|1007.4|1008.1|1007.6|1008.2|1007.7|1007.8|1007.3|5054
1686597000000|2023-06-12 19:10:00|1008.2|1007.7|1008|1007.5|1008.3|1007.8|1007.8|1007.3|3650
1686597300000|2023-06-12 19:15:00|1008.1|1007.6|1008|1007.5|1008.4|1007.9|1008|1007.5|1077
1686597600000|2023-06-12 19:20:00|1007.9|1007.4|1007.9|1007.4|1007.9|1007.4|1007.8|1007.3|664
1686597900000|2023-06-12 19:25:00|1008|1007.5|1008|1007.5|1008.1|1007.6|1007.9|1007.4|1086
1686598200000|2023-06-12 19:30:00|1008.1|1007.6|1007.9|1007.4|1008.1|1007.6|1007.8|1007.3|2166
1686598500000|2023-06-12 19:35:00|1008|1007.5|1008.1|1007.6|1008.2|1007.7|1007.9|1007.4|1016
1686598800000|2023-06-12 19:40:00|1008|1007.5|1007.8|1007.3|1008.1|1007.6|1007.8|1007.3|1118
1686599100000|2023-06-12 19:45:00|1007.9|1007.4|1007.6|1007.1|1008|1007.5|1007.6|1007.1|1603
1686599400000|2023-06-12 19:50:00|1007.7|1007.2|1007.4|1006.9|1007.8|1007.3|1007.3|1006.8|2122
1686599700000|2023-06-12 19:55:00|1007.3|1006.8|1008.1|1007.6|1008.1|1007.6|1007.1|1006.6|13056
1686600000000|2023-06-12 20:00:00|1008.2|1006.2|1007.5|1005.5|1008.2|1006.2|1007.5|1005.5|2914
1686600300000|2023-06-12 20:05:00|1007.4|1005.4|1007|1005|1007.5|1005.5|1007|1005|285
1686600600000|2023-06-12 20:10:00|1006.9|1004.9|1007.2|1005.2|1007.2|1005.2|1006.9|1004.9|242
1686600900000|2023-06-12 20:15:00|1007.1|1005.1|1007.4|1005.4|1007.4|1005.4|1007|1005|827
1686601200000|2023-06-12 20:20:00|1007.5|1005.5|1008.1|1006.1|1008.2|1006.2|1007.4|1005.4|113
1686601500000|2023-06-12 20:25:00|1008.2|1006.2|1007.9|1005.9|1008.2|1006.2|1007.9|1005.9|15
1686601800000|2023-06-12 20:30:00|1008.2|1006.2|1008.4|1006.4|1008.4|1006.4|1008.2|1006.2|64
1686602100000|2023-06-12 20:35:00|1008.3|1006.3|1008.5|1006.5|1008.5|1006.5|1008.3|1006.3|80
1686602400000|2023-06-12 20:40:00|1008.4|1006.4|1008.5|1006.5|1008.5|1006.5|1008.4|1006.4|74
1686602700000|2023-06-12 20:45:00|1008.4|1006.4|1008.5|1006.5|1008.5|1006.5|1008.3|1006.3|82
1686603000000|2023-06-12 20:50:00|1008.3|1006.3|1008.4|1006.4|1008.4|1006.4|1008.3|1006.3|22
1686603300000|2023-06-12 20:55:00|1008.6|1006.6|1008.5|1006.5|1008.7|1006.7|1008.3|1006.3|49
1686606900000|2023-06-12 21:55:00|1010|1008|1010.3|1008.3|1010.3|1008.3|1010|1008|28
1686607200000|2023-06-12 22:00:00|1008.2|1006.2|1007.8|1005.8|1008.2|1006.2|1007.7|1005.7|0
1686607500000|2023-06-12 22:05:00|1007.7|1005.7|1007.7|1005.7|1007.8|1005.8|1007.7|1005.7|0
1686607800000|2023-06-12 22:10:00|1007.8|1005.8|1007.9|1005.9|1007.9|1005.9|1007.7|1005.7|0
1686608100000|2023-06-12 22:15:00|1007.8|1005.8|1008|1006|1008|1006|1007.8|1005.8|0
1686608400000|2023-06-12 22:20:00|1007.9|1005.9|1007.8|1005.8|1007.9|1005.9|1007.7|1005.7|0
1686608700000|2023-06-12 22:25:00|1008|1006|1008|1006|1008.1|1006.1|1007.8|1005.8|0
1686609000000|2023-06-12 22:30:00|1007.9|1005.9|1007.8|1005.8|1008|1006|1007.8|1005.8|0
1686609300000|2023-06-12 22:35:00|1007.9|1005.9|1008|1006|1008|1006|1007.8|1005.8|0
1686609600000|2023-06-12 22:40:00|1007.9|1005.9|1008.1|1006.1|1008.1|1006.1|1007.9|1005.9|0
1686609900000|2023-06-12 22:45:00|1008.2|1006.2|1008.4|1006.4|1008.9|1006.9|1008.2|1006.2|0
1686610200000|2023-06-12 22:50:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.4|1006.4|0
1686610500000|2023-06-12 22:55:00|1008.4|1006.4|1008.7|1006.7|1008.7|1006.7|1008.4|1006.4|0
1686610800000|2023-06-12 23:00:00|1008.8|1006.8|1008.4|1006.4|1008.8|1006.8|1008.3|1006.3|0
1686611100000|2023-06-12 23:05:00|1008.5|1006.5|1008.3|1006.3|1008.8|1006.8|1008.2|1006.2|0
1686611400000|2023-06-12 23:10:00|1008.2|1006.2|1008.4|1006.4|1008.4|1006.4|1008.2|1006.2|0
1686611700000|2023-06-12 23:15:00|1008.5|1006.5|1008.6|1006.6|1008.7|1006.7|1008.5|1006.5|0
1686612000000|2023-06-12 23:20:00|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|1008.6|1006.6|0
1686612300000|2023-06-12 23:25:00|1008.6|1006.6|1008.4|1006.4|1008.7|1006.7|1008.4|1006.4|0
1686612600000|2023-06-12 23:30:00|1008.3|1006.3|1008.1|1006.1|1008.4|1006.4|1008.1|1006.1|0
1686612900000|2023-06-12 23:35:00|1008|1006|1008|1006|1008.1|1006.1|1008|1006|0
1686613200000|2023-06-12 23:40:00|1008.1|1006.1|1007.8|1005.8|1008.1|1006.1|1007.8|1005.8|0
1686613500000|2023-06-12 23:45:00|1007.7|1005.7|1007.6|1005.6|1007.8|1005.8|1007.5|1005.5|0
1686613800000|2023-06-12 23:50:00|1007.7|1005.7|1007.8|1005.8|1007.8|1005.8|1007.6|1005.6|0
1686614100000|2023-06-12 23:55:00|1007.7|1005.7|1007.9|1005.9|1008|1006|1007.7|1005.7|0
1686614400000|2023-06-13 00:00:00|1008|1006|1008.9|1006.9|1009|1007|1007.8|1005.8|27
1686614700000|2023-06-13 00:05:00|1008.6|1006.6|1009.1|1007.1|1009.1|1007.1|1008.6|1006.6|5
1686615000000|2023-06-13 00:10:00|1008.8|1006.8|1008.8|1006.8|1008.9|1006.9|1008.8|1006.8|26
1686615300000|2023-06-13 00:15:00|1009|1007|1009.4|1007.4|1009.4|1007.4|1009|1007|69
1686615600000|2023-06-13 00:20:00|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|26
1686616500000|2023-06-13 00:35:00|1008.8|1006.8|1008.9|1006.9|1008.9|1006.9|1008.8|1006.8|4
1686616800000|2023-06-13 00:40:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1
1686617100000|2023-06-13 00:45:00|1008.2|1006.2|1008.5|1006.5|1008.5|1006.5|1008.2|1006.2|19
1686617400000|2023-06-13 00:50:00|1008.4|1006.4|1007.8|1005.8|1008.4|1006.4|1007.8|1005.8|10
1686617700000|2023-06-13 00:55:00|1007.6|1005.6|1007.4|1005.4|1007.7|1005.7|1007.4|1005.4|9
1686618000000|2023-06-13 01:00:00|1007.5|1005.5|1008.2|1006.2|1008.2|1006.2|1007.5|1005.5|27
1686618300000|2023-06-13 01:05:00|1007.9|1005.9|1008.4|1006.4|1008.4|1006.4|1007.7|1005.7|34
1686618600000|2023-06-13 01:10:00|1008.6|1006.6|1007.9|1005.9|1008.6|1006.6|1007.9|1005.9|17
1686618900000|2023-06-13 01:15:00|1008.3|1006.3|1008.3|1006.3|1008.6|1006.6|1007.7|1005.7|30
1686619200000|2023-06-13 01:20:00|1008.1|1006.1|1007.8|1005.8|1008.2|1006.2|1006.8|1004.8|33
1686619500000|2023-06-13 01:25:00|1007.5|1005.5|1007.9|1005.9|1008.3|1006.3|1007.5|1005.5|39
1686619800000|2023-06-13 01:30:00|1008.2|1006.2|1009.3|1007.3|1009.3|1007.3|1008.1|1006.1|13
1686620400000|2023-06-13 01:40:00|1008.1|1006.1|1008.4|1006.4|1008.4|1006.4|1007.3|1005.3|20
1686620700000|2023-06-13 01:45:00|1007.9|1005.9|1008.3|1006.3|1008.4|1006.4|1007.9|1005.9|11
1686621000000|2023-06-13 01:50:00|1009|1007|1009.1|1007.1|1009.1|1007.1|1009|1007|4
1686621300000|2023-06-13 01:55:00|1008.7|1006.7|1009.8|1007.8|1009.9|1007.9|1008.7|1006.7|66
1686621600000|2023-06-13 02:00:00|1009.9|1007.9|1010.8|1008.8|1010.8|1008.8|1009.7|1007.7|42
1686621900000|2023-06-13 02:05:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|487
1686622200000|2023-06-13 02:10:00|1009.2|1007.2|1007.9|1005.9|1009.3|1007.3|1007.9|1005.9|42
1686622500000|2023-06-13 02:15:00|1008|1006|1007.6|1005.6|1008|1006|1007.6|1005.6|19
1686622800000|2023-06-13 02:20:00|1008|1006|1008.1|1006.1|1008.3|1006.3|1007.7|1005.7|81
1686623100000|2023-06-13 02:25:00|1007.9|1005.9|1008.1|1006.1|1008.3|1006.3|1007.3|1005.3|397
1686623400000|2023-06-13 02:30:00|1007.9|1005.9|1008.3|1006.3|1008.3|1006.3|1007.9|1005.9|49
1686623700000|2023-06-13 02:35:00|1009.4|1007.4|1009.4|1007.4|1009.8|1007.8|1009.4|1007.4|7
1686624300000|2023-06-13 02:45:00|1008.7|1006.7|1008.8|1006.8|1009|1007|1008.6|1006.6|28
1686624600000|2023-06-13 02:50:00|1009.1|1007.1|1009.1|1007.1|1009.1|1007.1|1009.1|1007.1|2
1686624900000|2023-06-13 02:55:00|1009.3|1007.3|1010.2|1008.2|1010.2|1008.2|1009.3|1007.3|33
1686625200000|2023-06-13 03:00:00|1009.9|1007.9|1010.2|1008.2|1010.2|1008.2|1009.9|1007.9|5
1686625500000|2023-06-13 03:05:00|1010|1008|1011.3|1009.3|1011.3|1009.3|1010|1008|19
1686625800000|2023-06-13 03:10:00|1011|1009|1010.7|1008.7|1011|1009|1010.7|1008.7|3
1686626100000|2023-06-13 03:15:00|1011.8|1009.8|1012|1010|1012|1010|1011.8|1009.8|3
1686626400000|2023-06-13 03:20:00|1012.2|1010.2|1012.4|1010.4|1012.6|1010.6|1012.1|1010.1|12
1686626700000|2023-06-13 03:25:00|1012.8|1010.8|1014|1012|1014|1012|1012.8|1010.8|31
1686627000000|2023-06-13 03:30:00|1014.1|1012.1|1014.9|1012.9|1015.4|1013.4|1013.7|1011.7|37
1686627300000|2023-06-13 03:35:00|1015|1013|1015.7|1013.7|1015.8|1013.8|1014.8|1012.8|56
1686627600000|2023-06-13 03:40:00|1016.1|1014.1|1015.9|1013.9|1016.2|1014.2|1015.9|1013.9|8
1686627900000|2023-06-13 03:45:00|1015.5|1013.5|1015.7|1013.7|1016.3|1014.3|1015.5|1013.5|93
1686628200000|2023-06-13 03:50:00|1016.1|1014.1|1015.8|1013.8|1016.1|1014.1|1015.5|1013.5|8
1686628500000|2023-06-13 03:55:00|1015.9|1013.9|1016|1014|1016.1|1014.1|1015.8|1013.8|41
1686628800000|2023-06-13 04:00:00|1015.9|1013.9|1015.8|1013.8|1015.9|1013.9|1015.8|1013.8|21
1686629100000|2023-06-13 04:05:00|1015.6|1013.6|1015.6|1013.6|1015.6|1013.6|1015.6|1013.6|20
1686629400000|2023-06-13 04:10:00|1015.3|1013.3|1015.2|1013.2|1015.3|1013.3|1015.2|1013.2|11
1686629700000|2023-06-13 04:15:00|1015.3|1013.3|1015.3|1013.3|1015.4|1013.4|1015.1|1013.1|20
1686630000000|2023-06-13 04:20:00|1015.4|1013.4|1015.4|1013.4|1015.4|1013.4|1015.3|1013.3|288
1686630300000|2023-06-13 04:25:00|1015.5|1013.5|1015.2|1013.2|1015.5|1013.5|1015.2|1013.2|75
1686630600000|2023-06-13 04:30:00|1015|1013|1014.9|1012.9|1015|1013|1014.9|1012.9|657
1686630900000|2023-06-13 04:35:00|1014.8|1012.8|1014.7|1012.7|1014.8|1012.8|1014.6|1012.6|81
1686631200000|2023-06-13 04:40:00|1014.8|1012.8|1014.7|1012.7|1014.9|1012.9|1014.7|1012.7|156
1686631500000|2023-06-13 04:45:00|1014.8|1012.8|1014.3|1012.3|1014.8|1012.8|1014.3|1012.3|20
1686631800000|2023-06-13 04:50:00|1014.2|1012.2|1014.3|1012.3|1014.3|1012.3|1014.2|1012.2|4
1686632100000|2023-06-13 04:55:00|1014.4|1012.4|1014.4|1012.4|1014.4|1012.4|1014.3|1012.3|13
1686632400000|2023-06-13 05:00:00|1014.2|1012.2|1015.6|1013.6|1015.6|1013.6|1014.2|1012.2|691
1686632700000|2023-06-13 05:05:00|1015.5|1013.5|1015.3|1013.3|1015.8|1013.8|1015.1|1013.1|20
1686633000000|2023-06-13 05:10:00|1014.6|1012.6|1014.6|1012.6|1014.7|1012.7|1014.3|1012.3|96
1686633300000|2023-06-13 05:15:00|1014.5|1012.5|1014.6|1012.6|1014.6|1012.6|1014.5|1012.5|7
1686633600000|2023-06-13 05:20:00|1013.9|1011.9|1013.6|1011.6|1013.9|1011.9|1013.6|1011.6|4
1686633900000|2023-06-13 05:25:00|1014.1|1012.1|1013.4|1011.4|1014.2|1012.2|1013.4|1011.4|144
1686634200000|2023-06-13 05:30:00|1014|1012|1014.3|1012.3|1014.3|1012.3|1014|1012|13
1686634500000|2023-06-13 05:35:00|1014.5|1012.5|1014.2|1012.2|1014.5|1012.5|1014.2|1012.2|9
1686634800000|2023-06-13 05:40:00|||||||||4
1686635100000|2023-06-13 05:45:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1013.7|1011.7|18
1686635400000|2023-06-13 05:50:00|1014.2|1012.2|1014|1012|1014.2|1012.2|1014|1012|3
1686635700000|2023-06-13 05:55:00|1013.7|1011.7|1013.8|1011.8|1013.9|1011.9|1013.7|1011.7|52
1686636000000|2023-06-13 06:00:00|1014.2|1012.2|1014.3|1012.3|1014.6|1012.6|1014|1012|86
1686636300000|2023-06-13 06:05:00|1014.4|1012.4|1015|1013|1015.4|1013.4|1014.3|1012.3|117
1686636600000|2023-06-13 06:10:00|1015.2|1013.2|1015|1013|1015.4|1013.4|1014.8|1012.8|248
1686636900000|2023-06-13 06:15:00|1015.1|1013.1|1014.9|1012.9|1015.1|1013.1|1014.8|1012.8|58
1686637200000|2023-06-13 06:20:00|1015|1013|1017.4|1015.4|1018.2|1016.2|1014.8|1012.8|816
1686637500000|2023-06-13 06:25:00|1017|1015|1016.8|1014.8|1017.3|1015.3|1016.2|1014.2|277
1686637800000|2023-06-13 06:30:00|1016.6|1014.6|1017.3|1015.3|1017.9|1015.9|1016.6|1014.6|54
1686638100000|2023-06-13 06:35:00|1017.5|1015.5|1016.9|1014.9|1017.5|1015.5|1016.6|1014.6|47
1686638400000|2023-06-13 06:40:00|1016.6|1014.6|1016.5|1014.5|1016.9|1014.9|1016.4|1014.4|53
1686638700000|2023-06-13 06:45:00|1016.6|1014.6|1016.4|1014.4|1016.6|1014.6|1016.1|1014.1|55
1686639000000|2023-06-13 06:50:00|1016.1|1014.1|1016.1|1014.1|1016.4|1014.4|1016|1014|35
1686639300000|2023-06-13 06:55:00|1016|1014|1016|1014|1016.1|1014.1|1015.8|1013.8|95
1686639600000|2023-06-13 07:00:00|1015.8|1013.8|1016.3|1014.3|1016.3|1014.3|1015.6|1013.6|295
1686639900000|2023-06-13 07:05:00|1016.2|1014.2|1016.7|1014.7|1016.7|1014.7|1015.9|1013.9|430
1686640200000|2023-06-13 07:10:00|1016.6|1014.6|1016.4|1014.4|1016.9|1014.9|1016.2|1014.2|367
1686640500000|2023-06-13 07:15:00|1016.1|1014.1|1016.1|1014.1|1016.4|1014.4|1016.1|1014.1|185
1686640800000|2023-06-13 07:20:00|1016|1014|1016.3|1014.3|1016.6|1014.6|1015.9|1013.9|197
1686641100000|2023-06-13 07:25:00|1016.4|1014.4|1016.2|1014.2|1016.5|1014.5|1015.9|1013.9|2719
1686641400000|2023-06-13 07:30:00|1016.3|1014.3|1016.7|1014.7|1016.7|1014.7|1016.2|1014.2|7840
1686641700000|2023-06-13 07:35:00|1016.8|1014.8|1017.2|1015.2|1017.7|1015.7|1016.8|1014.8|511
1686642000000|2023-06-13 07:40:00|1017.1|1015.1|1017.4|1015.4|1017.4|1015.4|1016.8|1014.8|249
1686642300000|2023-06-13 07:45:00|1017.5|1015.5|1017.3|1015.3|1017.7|1015.7|1017.3|1015.3|348
1686642600000|2023-06-13 07:50:00|1017.4|1015.4|1016.6|1014.6|1017.4|1015.4|1016.4|1014.4|391
1686642900000|2023-06-13 07:55:00|1016.5|1014.5|1016.5|1014.5|1016.6|1014.6|1016.1|1014.1|302
1686643200000|2023-06-13 08:00:00|1016.4|1014.4|1016.1|1014.1|1016.4|1014.4|1015.1|1013.1|496
1686643500000|2023-06-13 08:05:00|1016|1014|1015.7|1013.7|1016.3|1014.3|1015.6|1013.6|1770
1686643800000|2023-06-13 08:10:00|1015.6|1013.6|1015.4|1013.4|1015.8|1013.8|1015.3|1013.3|3610
1686644100000|2023-06-13 08:15:00|1015.5|1013.5|1015.7|1013.7|1015.7|1013.7|1015.4|1013.4|5406
1686644400000|2023-06-13 08:20:00|1015.8|1013.8|1015.6|1013.6|1016|1014|1015.5|1013.5|1462
1686644700000|2023-06-13 08:25:00|1015.7|1013.7|1015.7|1013.7|1015.8|1013.8|1015.5|1013.5|1327
1686645000000|2023-06-13 08:30:00|1015.6|1013.6|1015.9|1013.9|1016|1014|1015.6|1013.6|915
1686645300000|2023-06-13 08:35:00|1015.8|1013.8|1015.6|1013.6|1015.8|1013.8|1015.5|1013.5|667
1686645600000|2023-06-13 08:40:00|1015.5|1013.5|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|1266
1686645900000|2023-06-13 08:45:00|1015.6|1013.6|1015.6|1013.6|1015.8|1013.8|1015.5|1013.5|915
1686646200000|2023-06-13 08:50:00|1015.5|1013.5|1015.5|1013.5|1015.6|1013.6|1015.2|1013.2|1314
1686646500000|2023-06-13 08:55:00|1015.4|1013.4|1015.3|1013.3|1015.6|1013.6|1015.1|1013.1|293
1686646800000|2023-06-13 09:00:00|1015.2|1013.2|1015.3|1013.3|1015.5|1013.5|1015|1013|330
1686647100000|2023-06-13 09:05:00|1015.2|1013.2|1015.2|1013.2|1015.6|1013.6|1015.2|1013.2|440
1686647400000|2023-06-13 09:10:00|1015.3|1013.3|1015.2|1013.2|1015.4|1013.4|1015|1013|1038
1686647700000|2023-06-13 09:15:00|1015.1|1013.1|1015.1|1013.1|1015.4|1013.4|1015|1013|182
1686648000000|2023-06-13 09:20:00|1015|1013|1015.1|1013.1|1015.3|1013.3|1014.8|1012.8|177
1686648300000|2023-06-13 09:25:00|1015|1013|1015.2|1013.2|1015.2|1013.2|1014.9|1012.9|503
1686648600000|2023-06-13 09:30:00|1015.3|1013.3|1015.1|1013.1|1015.3|1013.3|1014.9|1012.9|238
1686648900000|2023-06-13 09:35:00|1015|1013|1015.1|1013.1|1015.4|1013.4|1015|1013|854
1686649200000|2023-06-13 09:40:00|1015.2|1013.2|1014.5|1012.5|1015.3|1013.3|1014.4|1012.4|373
1686649500000|2023-06-13 09:45:00|1014.6|1012.6|1014.9|1012.9|1014.9|1012.9|1014.5|1012.5|361
1686649800000|2023-06-13 09:50:00|1014.7|1012.7|1014.9|1012.9|1015.1|1013.1|1014.7|1012.7|769
1686650100000|2023-06-13 09:55:00|1014.8|1012.8|1014.8|1012.8|1015|1013|1014.6|1012.6|583
1686650400000|2023-06-13 10:00:00|1014.7|1012.7|1014.4|1012.4|1014.8|1012.8|1014.4|1012.4|360
1686650700000|2023-06-13 10:05:00|1014.5|1012.5|1014.6|1012.6|1014.8|1012.8|1014.4|1012.4|1619
1686651000000|2023-06-13 10:10:00|1014.7|1012.7|1014.3|1012.3|1014.7|1012.7|1014.3|1012.3|330
1686651300000|2023-06-13 10:15:00|1014.4|1012.4|1014.3|1012.3|1014.7|1012.7|1014.3|1012.3|482
1686651600000|2023-06-13 10:20:00|1014.2|1012.2|1014|1012|1014.3|1012.3|1013.9|1011.9|1633
1686651900000|2023-06-13 10:25:00|1014.1|1012.1|1014.3|1012.3|1014.3|1012.3|1014|1012|295
1686652200000|2023-06-13 10:30:00|1014.4|1012.4|1014.7|1012.7|1014.7|1012.7|1014.4|1012.4|333
1686652500000|2023-06-13 10:35:00|1014.6|1012.6|1014.8|1012.8|1015|1013|1014.6|1012.6|227
1686652800000|2023-06-13 10:40:00|1014.6|1012.6|1014.7|1012.7|1014.8|1012.8|1014.5|1012.5|204
1686653100000|2023-06-13 10:45:00|1014.6|1012.6|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|606
1686653400000|2023-06-13 10:50:00|1014.6|1012.6|1014.7|1012.7|1014.8|1012.8|1014.4|1012.4|302
1686653700000|2023-06-13 10:55:00|1014.6|1012.6|1014.7|1012.7|1015|1013|1014.6|1012.6|281
1686654000000|2023-06-13 11:00:00|1014.8|1012.8|1015|1013|1015|1013|1014.8|1012.8|209
1686654300000|2023-06-13 11:05:00|1015.1|1013.1|1014.9|1012.9|1015.4|1013.4|1014.9|1012.9|314
1686654600000|2023-06-13 11:10:00|1015|1013|1015.1|1013.1|1015.1|1013.1|1014.7|1012.7|235
1686654900000|2023-06-13 11:15:00|1015|1013|1015.4|1013.4|1015.4|1013.4|1015|1013|1211
1686655200000|2023-06-13 11:20:00|1015.6|1013.6|1015.1|1013.1|1015.7|1013.7|1014.9|1012.9|359
1686655500000|2023-06-13 11:25:00|1015.3|1013.3|1015|1013|1015.5|1013.5|1015|1013|1276
1686655800000|2023-06-13 11:30:00|1015.1|1013.1|1015.1|1013.1|1015.3|1013.3|1014.9|1012.9|5765
1686656100000|2023-06-13 11:35:00|1015.2|1013.2|1015.3|1013.3|1015.5|1013.5|1015.1|1013.1|726
1686656400000|2023-06-13 11:40:00|1015.4|1013.4|1015.4|1013.4|1015.5|1013.5|1015.1|1013.1|5012
1686656700000|2023-06-13 11:45:00|1015.3|1013.3|1015.4|1013.4|1015.6|1013.6|1015.2|1013.2|582
1686657000000|2023-06-13 11:50:00|1015.5|1013.5|1015.7|1013.7|1015.7|1013.7|1015.4|1013.4|885
1686657300000|2023-06-13 11:55:00|1015.8|1013.8|1015.7|1013.7|1015.9|1013.9|1015.4|1013.4|968
1686657600000|2023-06-13 12:00:00|1015.8|1013.8|1016|1014|1016.4|1014.4|1015.6|1013.6|454
1686657900000|2023-06-13 12:05:00|1015.9|1013.9|1016.2|1014.2|1016.3|1014.3|1015.9|1013.9|159
1686658200000|2023-06-13 12:10:00|1016.4|1014.4|1016|1014|1016.5|1014.5|1016|1014|281
1686658500000|2023-06-13 12:15:00|1016.2|1014.2|1015.4|1013.4|1016.4|1014.4|1015.3|1013.3|578
1686658800000|2023-06-13 12:20:00|1015.5|1013.5|1015.9|1013.9|1016|1014|1015.4|1013.4|296
1686659100000|2023-06-13 12:25:00|1016|1014|1016.4|1014.4|1017.6|1015.6|1016|1014|7499
1686659400000|2023-06-13 12:30:00|1017.6|1015.6|1017.8|1015.8|1019.3|1017.3|1015|1013|1243
1686659700000|2023-06-13 12:35:00|1018.1|1016.1|1017.9|1015.9|1018.8|1016.8|1017.9|1015.9|4459
1686660000000|2023-06-13 12:40:00|1018.2|1016.2|1018.5|1016.5|1018.7|1016.7|1017.5|1015.5|637
1686660300000|2023-06-13 12:45:00|1018.6|1016.6|1019.8|1017.8|1020.1|1018.1|1018.5|1016.5|1383
1686660600000|2023-06-13 12:50:00|1019.7|1017.7|1019.2|1017.2|1019.8|1017.8|1018.9|1016.9|1246
1686660900000|2023-06-13 12:55:00|1019.1|1017.1|1019.3|1017.3|1019.3|1017.3|1018.6|1016.6|4169
1686661200000|2023-06-13 13:00:00|1019.4|1017.4|1020.3|1018.3|1020.6|1018.6|1019.4|1017.4|1150
1686661500000|2023-06-13 13:05:00|1020.1|1018.1|1020.1|1018.1|1020.5|1018.5|1020|1018|2679
1686661800000|2023-06-13 13:10:00|1020|1018|1019.4|1017.4|1020.6|1018.6|1019.4|1017.4|1427
1686662100000|2023-06-13 13:15:00|1019.5|1017.5|1019.1|1017.1|1019.5|1017.5|1019|1017|2445
1686662400000|2023-06-13 13:20:00|1019|1017|1018.6|1016.6|1019.2|1017.2|1018.1|1016.1|405
1686662700000|2023-06-13 13:25:00|1018.7|1016.7|1018.3|1016.3|1018.9|1016.9|1018.3|1016.3|491
1686663000000|2023-06-13 13:30:00|1017.6|1017.1|1018.4|1017.9|1018.5|1018|1017|1016.5|8338
1686663300000|2023-06-13 13:35:00|1018.5|1018|1019.5|1019|1020|1019.5|1018.5|1018|4292
1686663600000|2023-06-13 13:40:00|1019.4|1018.9|1019.9|1019.4|1020.5|1020|1019.4|1018.9|9243
1686663900000|2023-06-13 13:45:00|1019.8|1019.3|1019|1018.5|1020.1|1019.6|1018.2|1017.7|3712
1686664200000|2023-06-13 13:50:00|1018.9|1018.4|1018.6|1018.1|1019.1|1018.6|1018.2|1017.7|6656
1686664500000|2023-06-13 13:55:00|1018.7|1018.2|1017.2|1016.7|1019|1018.5|1017|1016.5|4535
1686664800000|2023-06-13 14:00:00|1017.1|1016.6|1016.7|1016.2|1017.2|1016.7|1016.2|1015.7|3123
1686665100000|2023-06-13 14:05:00|1016.6|1016.1|1016.6|1016.1|1017.1|1016.6|1015.8|1015.3|3593
1686665400000|2023-06-13 14:10:00|1016.5|1016|1015.4|1014.9|1016.5|1016|1014.6|1014.1|4155
1686665700000|2023-06-13 14:15:00|1015.3|1014.8|1015.7|1015.2|1015.7|1015.2|1014.8|1014.3|3938
1686666000000|2023-06-13 14:20:00|1015.8|1015.3|1016.7|1016.2|1016.9|1016.4|1015.6|1015.1|3568
1686666300000|2023-06-13 14:25:00|1016.8|1016.3|1018|1017.5|1018|1017.5|1016.8|1016.3|10273
1686666600000|2023-06-13 14:30:00|1018.1|1017.6|1017.9|1017.4|1018.1|1017.6|1017.3|1016.8|2836
1686666900000|2023-06-13 14:35:00|1017.8|1017.3|1017.7|1017.2|1018.2|1017.7|1017.5|1017|3287
1686667200000|2023-06-13 14:40:00|1017.8|1017.3|1018.3|1017.8|1018.3|1017.8|1017.7|1017.2|5451
1686667500000|2023-06-13 14:45:00|1018.4|1017.9|1019|1018.5|1019|1018.5|1018.1|1017.6|4346
1686667800000|2023-06-13 14:50:00|1019.1|1018.6|1018.2|1017.7|1019.3|1018.8|1018.2|1017.7|11752
1686668100000|2023-06-13 14:55:00|1018.3|1017.8|1018.2|1017.7|1018.4|1017.9|1017.9|1017.4|2159
1686668400000|2023-06-13 15:00:00|1018.1|1017.6|1017.5|1017|1018.1|1017.6|1017.4|1016.9|1434
1686668700000|2023-06-13 15:05:00|1017.4|1016.9|1017.4|1016.9|1017.9|1017.4|1017|1016.5|1196
1686669000000|2023-06-13 15:10:00|1017.5|1017|1018.3|1017.8|1018.4|1017.9|1017.3|1016.8|1255
1686669300000|2023-06-13 15:15:00|1018.4|1017.9|1018.5|1018|1018.8|1018.3|1018.4|1017.9|1066
1686669600000|2023-06-13 15:20:00|1018.4|1017.9|1018.1|1017.6|1018.6|1018.1|1017.9|1017.4|1179
1686669900000|2023-06-13 15:25:00|1018|1017.5|1018.3|1017.8|1018.4|1017.9|1017.8|1017.3|2016
1686670200000|2023-06-13 15:30:00|1018.2|1017.7|1017.4|1016.9|1018.3|1017.8|1017.2|1016.7|15926
1686670500000|2023-06-13 15:35:00|1017.3|1016.8|1017.4|1016.9|1017.7|1017.2|1017|1016.5|1383
1686670800000|2023-06-13 15:40:00|1017.3|1016.8|1017.1|1016.6|1017.5|1017|1017.1|1016.6|837
1686671100000|2023-06-13 15:45:00|1017.2|1016.7|1017.7|1017.2|1017.7|1017.2|1017.1|1016.6|982
1686671400000|2023-06-13 15:50:00|1017.6|1017.1|1017.6|1017.1|1018|1017.5|1017.4|1016.9|933
1686671700000|2023-06-13 15:55:00|1017.7|1017.2|1016.7|1016.2|1017.7|1017.2|1016.7|1016.2|1072
1686672000000|2023-06-13 16:00:00|1016.6|1016.1|1017.3|1016.8|1017.3|1016.8|1016.3|1015.8|1042
1686672300000|2023-06-13 16:05:00|1017.2|1016.7|1017.8|1017.3|1017.9|1017.4|1017.2|1016.7|1054
1686672600000|2023-06-13 16:10:00|1017.9|1017.4|1017.6|1017.1|1018|1017.5|1017.6|1017.1|1456
1686672900000|2023-06-13 16:15:00|1017.7|1017.2|1017.7|1017.2|1017.9|1017.4|1017.5|1017|1216
1686673200000|2023-06-13 16:20:00|1017.8|1017.3|1018|1017.5|1018|1017.5|1017.5|1017|974
1686673500000|2023-06-13 16:25:00|1017.9|1017.4|1017.8|1017.3|1018|1017.5|1017.4|1016.9|1625
1686673800000|2023-06-13 16:30:00|1017.7|1017.2|1017.6|1017.1|1017.9|1017.4|1017.6|1017.1|1392
1686674100000|2023-06-13 16:35:00|1017.5|1017|1017.8|1017.3|1018|1017.5|1017.5|1017|1283
1686674400000|2023-06-13 16:40:00|1017.9|1017.4|1017.7|1017.2|1018.1|1017.6|1017.7|1017.2|1908
1686674700000|2023-06-13 16:45:00|1017.8|1017.3|1017.8|1017.3|1017.9|1017.4|1017.5|1017|1013
1686675000000|2023-06-13 16:50:00|1017.9|1017.4|1017.9|1017.4|1018.2|1017.7|1017.9|1017.4|1509
1686675300000|2023-06-13 16:55:00|1018|1017.5|1018.1|1017.6|1018.2|1017.7|1017.8|1017.3|955
1686675600000|2023-06-13 17:00:00|1018|1017.5|1018.5|1018|1018.6|1018.1|1018|1017.5|979
1686675900000|2023-06-13 17:05:00|1018.6|1018.1|1018|1017.5|1018.9|1018.4|1017.8|1017.3|1322
1686676200000|2023-06-13 17:10:00|1017.9|1017.4|1017.5|1017|1017.9|1017.4|1017.4|1016.9|1041
1686676500000|2023-06-13 17:15:00|1017.4|1016.9|1017.9|1017.4|1017.9|1017.4|1017.4|1016.9|992
1686676800000|2023-06-13 17:20:00|1017.8|1017.3|1018.1|1017.6|1018.1|1017.6|1017.7|1017.2|1344
1686677100000|2023-06-13 17:25:00|1018|1017.5|1017.8|1017.3|1018|1017.5|1017.6|1017.1|1651
1686677400000|2023-06-13 17:30:00|1017.9|1017.4|1017.7|1017.2|1018|1017.5|1017.6|1017.1|1425
1686677700000|2023-06-13 17:35:00|1017.6|1017.1|1016.9|1016.4|1017.7|1017.2|1016.8|1016.3|930
1686678000000|2023-06-13 17:40:00|1017|1016.5|1017.3|1016.8|1017.4|1016.9|1016.9|1016.4|1502
1686678300000|2023-06-13 17:45:00|1017.4|1016.9|1017.3|1016.8|1017.4|1016.9|1017.1|1016.6|1001
1686678600000|2023-06-13 17:50:00|1017.4|1016.9|1017.1|1016.6|1017.4|1016.9|1017|1016.5|1111
1686678900000|2023-06-13 17:55:00|1017.2|1016.7|1017.1|1016.6|1017.2|1016.7|1016.9|1016.4|1460
1686679200000|2023-06-13 18:00:00|1017|1016.5|1017.6|1017.1|1017.7|1017.2|1017|1016.5|1159
1686679500000|2023-06-13 18:05:00|1017.7|1017.2|1017.2|1016.7|1017.8|1017.3|1017.2|1016.7|1049
1686679800000|2023-06-13 18:10:00|1017.1|1016.6|1016.7|1016.2|1017.1|1016.6|1016.4|1015.9|815
1686680100000|2023-06-13 18:15:00|1016.6|1016.1|1016.9|1016.4|1017|1016.5|1016.4|1015.9|1466
1686680400000|2023-06-13 18:20:00|1017|1016.5|1017.1|1016.6|1017.2|1016.7|1016.9|1016.4|913
1686680700000|2023-06-13 18:25:00|1017|1016.5|1015.8|1015.3|1017.1|1016.6|1015.7|1015.2|1445
1686681000000|2023-06-13 18:30:00|1015.7|1015.2|1015.4|1014.9|1015.8|1015.3|1015.3|1014.8|954
1686681300000|2023-06-13 18:35:00|1015.6|1015.1|1015.7|1015.2|1015.7|1015.2|1015.2|1014.7|1183
1686681600000|2023-06-13 18:40:00|1015.8|1015.3|1015.5|1015|1015.9|1015.4|1015.2|1014.7|939
1686681900000|2023-06-13 18:45:00|1015.4|1014.9|1015.5|1015|1016|1015.5|1015.2|1014.7|2648
1686682200000|2023-06-13 18:50:00|1015.6|1015.1|1016|1015.5|1016|1015.5|1015.6|1015.1|869
1686682500000|2023-06-13 18:55:00|1016.1|1015.6|1016.3|1015.8|1016.3|1015.8|1016.1|1015.6|928
1686682800000|2023-06-13 19:00:00|1016.4|1015.9|1016.5|1016|1016.6|1016.1|1016.3|1015.8|892
1686683100000|2023-06-13 19:05:00|1016.6|1016.1|1016.6|1016.1|1016.7|1016.2|1016.5|1016|991
1686683400000|2023-06-13 19:10:00|1016.7|1016.2|1016.7|1016.2|1016.8|1016.3|1016.3|1015.8|2496
1686683700000|2023-06-13 19:15:00|1016.6|1016.1|1016.7|1016.2|1016.9|1016.4|1016.4|1015.9|786
1686684000000|2023-06-13 19:20:00|1016.8|1016.3|1016.9|1016.4|1017.2|1016.7|1016.8|1016.3|3572
1686684300000|2023-06-13 19:25:00|1016.8|1016.3|1016.7|1016.2|1017|1016.5|1016.6|1016.1|1462
1686684600000|2023-06-13 19:30:00|1016.6|1016.1|1016.7|1016.2|1016.9|1016.4|1016.6|1016.1|519
1686684900000|2023-06-13 19:35:00|1016.8|1016.3|1016.8|1016.3|1016.9|1016.4|1016.7|1016.2|510
1686685200000|2023-06-13 19:40:00|1016.9|1016.4|1016.8|1016.3|1017.1|1016.6|1016.7|1016.2|1774
1686685500000|2023-06-13 19:45:00|1016.9|1016.4|1016.8|1016.3|1017|1016.5|1016.8|1016.3|1810
1686685800000|2023-06-13 19:50:00|1017|1016.5|1016.9|1016.4|1017|1016.5|1016.6|1016.1|2806
1686686100000|2023-06-13 19:55:00|1017|1016.5|1017.2|1016.7|1017.4|1016.9|1016.7|1016.2|8820
1686686400000|2023-06-13 20:00:00|1017.6|1015.6|1017.7|1015.7|1017.8|1015.8|1017.3|1015.3|378
1686686700000|2023-06-13 20:05:00|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|81
1686687000000|2023-06-13 20:10:00|1017.7|1015.7|1017.9|1015.9|1017.9|1015.9|1017.7|1015.7|112
1686687300000|2023-06-13 20:15:00|1017.8|1015.8|1017.9|1015.9|1018|1016|1017.8|1015.8|58
1686687600000|2023-06-13 20:20:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|56
1686687900000|2023-06-13 20:25:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|11
1686688200000|2023-06-13 20:30:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|20
1686688800000|2023-06-13 20:40:00|1018|1016|1017.9|1015.9|1018|1016|1017.9|1015.9|54
1686689100000|2023-06-13 20:45:00|1018|1016|1018.3|1016.3|1018.3|1016.3|1017.9|1015.9|179
1686689400000|2023-06-13 20:50:00|1018.2|1016.2|1018.2|1016.2|1018.2|1016.2|1018.2|1016.2|3
1686689700000|2023-06-13 20:55:00|1018.3|1016.3|1018.7|1016.7|1018.7|1016.7|1018.1|1016.1|100
1686691800000|2023-06-13 21:30:00|||||||||5
1686693600000|2023-06-13 22:00:00|1018.5|1016.5|1018.2|1016.2|1018.5|1016.5|1018.1|1016.1|0
1686693900000|2023-06-13 22:05:00|1018.3|1016.3|1017.8|1015.8|1018.4|1016.4|1017.7|1015.7|0
1686694200000|2023-06-13 22:10:00|1017.7|1015.7|1018.1|1016.1|1018.1|1016.1|1017.7|1015.7|0
1686694500000|2023-06-13 22:15:00|1018.2|1016.2|1018.3|1016.3|1018.4|1016.4|1018.1|1016.1|0
1686694800000|2023-06-13 22:20:00|1018.4|1016.4|1018.3|1016.3|1018.4|1016.4|1018.3|1016.3|0
1686695100000|2023-06-13 22:25:00|1018.4|1016.4|1018.4|1016.4|1018.4|1016.4|1018.2|1016.2|0
1686695400000|2023-06-13 22:30:00|1018.6|1016.6|1018.4|1016.4|1018.6|1016.6|1018.4|1016.4|0
1686695700000|2023-06-13 22:35:00|1018.5|1016.5|1018.4|1016.4|1018.6|1016.6|1018.4|1016.4|0
1686696000000|2023-06-13 22:40:00|1018.5|1016.5|1018.6|1016.6|1018.6|1016.6|1018.4|1016.4|0
1686696300000|2023-06-13 22:45:00|1018.7|1016.7|1018.8|1016.8|1018.8|1016.8|1018.7|1016.7|0
1686696600000|2023-06-13 22:50:00|1018.7|1016.7|1018.7|1016.7|1018.8|1016.8|1018.6|1016.6|0
1686696900000|2023-06-13 22:55:00|1018.8|1016.8|1018.7|1016.7|1018.8|1016.8|1018.7|1016.7|0
1686697200000|2023-06-13 23:00:00|1018.6|1016.6|1018.7|1016.7|1018.7|1016.7|1018.6|1016.6|0
1686697500000|2023-06-13 23:05:00|1018.6|1016.6|1018.5|1016.5|1018.8|1016.8|1018.4|1016.4|0
1686697800000|2023-06-13 23:10:00|1018.4|1016.4|1018.5|1016.5|1018.6|1016.6|1018.4|1016.4|0
1686698100000|2023-06-13 23:15:00|1018.4|1016.4|1018.4|1016.4|1018.5|1016.5|1018.4|1016.4|0
1686698400000|2023-06-13 23:20:00|1018.3|1016.3|1018.4|1016.4|1018.4|1016.4|1018.3|1016.3|0
1686698700000|2023-06-13 23:25:00|1018.5|1016.5|1018.6|1016.6|1018.6|1016.6|1018.4|1016.4|0
1686699000000|2023-06-13 23:30:00|1018.5|1016.5|1018.6|1016.6|1018.6|1016.6|1018.5|1016.5|0
1686699300000|2023-06-13 23:35:00|1018.5|1016.5|1018.4|1016.4|1018.6|1016.6|1018.4|1016.4|0
1686699600000|2023-06-13 23:40:00|1018.5|1016.5|1018.3|1016.3|1018.5|1016.5|1018.2|1016.2|0
1686699900000|2023-06-13 23:45:00|1018.2|1016.2|1018.2|1016.2|1018.3|1016.3|1018.1|1016.1|0
1686700200000|2023-06-13 23:50:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.2|1016.2|0
1686700500000|2023-06-13 23:55:00|1018.2|1016.2|1018.3|1016.3|1018.3|1016.3|1018.2|1016.2|0
1686700800000|2023-06-14 00:00:00|1018.2|1016.2|1017.7|1015.7|1019.2|1017.2|1017.4|1015.4|39
1686701100000|2023-06-14 00:05:00|1017.6|1015.6|1017|1015|1017.6|1015.6|1016.9|1014.9|26
1686701400000|2023-06-14 00:10:00|1016.8|1014.8|1015.3|1013.3|1016.8|1014.8|1015.3|1013.3|104
1686701700000|2023-06-14 00:15:00|1016.1|1014.1|1016.4|1014.4|1016.4|1014.4|1016.1|1014.1|182
1686702000000|2023-06-14 00:20:00|||||||||1
1686702600000|2023-06-14 00:30:00|1015.9|1013.9|1015.9|1013.9|1015.9|1013.9|1015.9|1013.9|1
1686702900000|2023-06-14 00:35:00|1016.1|1014.1|1016.2|1014.2|1016.2|1014.2|1016.1|1014.1|7
1686703200000|2023-06-14 00:40:00|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|4
1686703500000|2023-06-14 00:45:00|1015.6|1013.6|1015.9|1013.9|1015.9|1013.9|1015.6|1013.6|25
1686703800000|2023-06-14 00:50:00|1015.3|1013.3|1015.2|1013.2|1015.3|1013.3|1015.2|1013.2|9
1686704100000|2023-06-14 00:55:00|1014.8|1012.8|1014.7|1012.7|1014.8|1012.8|1014.7|1012.7|2
1686704400000|2023-06-14 01:00:00|1014.8|1012.8|1014.7|1012.7|1015|1013|1014.7|1012.7|16
1686704700000|2023-06-14 01:05:00|1014.9|1012.9|1014.9|1012.9|1014.9|1012.9|1014.9|1012.9|87
1686705000000|2023-06-14 01:10:00|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1
1686705300000|2023-06-14 01:15:00|1014.9|1012.9|1015.8|1013.8|1016.3|1014.3|1014.9|1012.9|27
1686705600000|2023-06-14 01:20:00|1015.9|1013.9|1015.9|1013.9|1015.9|1013.9|1015.4|1013.4|12
1686705900000|2023-06-14 01:25:00|1016.2|1014.2|1016.7|1014.7|1016.7|1014.7|1015.7|1013.7|13
1686706200000|2023-06-14 01:30:00|1017|1015|1017|1015|1017.5|1015.5|1016.7|1014.7|51
1686706500000|2023-06-14 01:35:00|1017.4|1015.4|1018.6|1016.6|1019|1017|1017.4|1015.4|48
1686706800000|2023-06-14 01:40:00|1018.5|1016.5|1017.9|1015.9|1018.5|1016.5|1017.9|1015.9|15
1686707100000|2023-06-14 01:45:00|1017.6|1015.6|1019.7|1017.7|1020.3|1018.3|1017.6|1015.6|539
1686707400000|2023-06-14 01:50:00|1019.8|1017.8|1019.9|1017.9|1020.4|1018.4|1019.3|1017.3|105
1686707700000|2023-06-14 01:55:00|1019.8|1017.8|1019.9|1017.9|1020.2|1018.2|1019.7|1017.7|119
1686708000000|2023-06-14 02:00:00|1020.1|1018.1|1020|1018|1020.6|1018.6|1019.7|1017.7|298
1686708300000|2023-06-14 02:05:00|1020.1|1018.1|1018.4|1016.4|1020.3|1018.3|1018.4|1016.4|85
1686708600000|2023-06-14 02:10:00|1018.2|1016.2|1017.7|1015.7|1018.3|1016.3|1017.7|1015.7|129
1686708900000|2023-06-14 02:15:00|1017.8|1015.8|1017.8|1015.8|1017.9|1015.9|1016.9|1014.9|359
1686709200000|2023-06-14 02:20:00|1017.9|1015.9|1018.3|1016.3|1018.3|1016.3|1017.9|1015.9|628
1686709500000|2023-06-14 02:25:00|1018.4|1016.4|1017.4|1015.4|1018.4|1016.4|1017.4|1015.4|12
1686709800000|2023-06-14 02:30:00|1017.5|1015.5|1017.8|1015.8|1017.9|1015.9|1017.4|1015.4|17
1686710100000|2023-06-14 02:35:00|1017.4|1015.4|1016.2|1014.2|1017.4|1015.4|1015.9|1013.9|45
1686710400000|2023-06-14 02:40:00|1016.1|1014.1|1015.8|1013.8|1016.3|1014.3|1015.8|1013.8|15
1686711000000|2023-06-14 02:50:00|1016.2|1014.2|1016.5|1014.5|1016.5|1014.5|1016.2|1014.2|17
1686711300000|2023-06-14 02:55:00|1016.8|1014.8|1016.9|1014.9|1016.9|1014.9|1016.8|1014.8|3
1686711600000|2023-06-14 03:00:00|1017.1|1015.1|1016.5|1014.5|1017.1|1015.1|1016.5|1014.5|10
1686711900000|2023-06-14 03:05:00|1016.8|1014.8|1016.6|1014.6|1016.8|1014.8|1016.6|1014.6|10
1686712500000|2023-06-14 03:15:00|1016.7|1014.7|1016.9|1014.9|1016.9|1014.9|1016.7|1014.7|6
1686712800000|2023-06-14 03:20:00|1017.2|1015.2|1017.1|1015.1|1017.2|1015.2|1017.1|1015.1|5
1686713100000|2023-06-14 03:25:00|1017.4|1015.4|1017.5|1015.5|1017.5|1015.5|1017.4|1015.4|5
1686713400000|2023-06-14 03:30:00|1017.3|1015.3|1017.3|1015.3|1017.3|1015.3|1017.1|1015.1|7
1686713700000|2023-06-14 03:35:00|1017.1|1015.1|1016.8|1014.8|1017.1|1015.1|1016.4|1014.4|20
1686714000000|2023-06-14 03:40:00|1016.3|1014.3|1016.2|1014.2|1016.5|1014.5|1016.1|1014.1|20
1686714300000|2023-06-14 03:45:00|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|19
1686714600000|2023-06-14 03:50:00|1016.9|1014.9|1016.9|1014.9|1017|1015|1016.6|1014.6|14
1686714900000|2023-06-14 03:55:00|1016.7|1014.7|1017|1015|1017.3|1015.3|1016.7|1014.7|7
1686715200000|2023-06-14 04:00:00|1017.1|1015.1|1016.4|1014.4|1017.1|1015.1|1016.4|1014.4|19
1686715500000|2023-06-14 04:05:00|1016.3|1014.3|1016.1|1014.1|1016.3|1014.3|1015.9|1013.9|300
1686715800000|2023-06-14 04:10:00|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1015.7|1013.7|27
1686716100000|2023-06-14 04:15:00|1015.9|1013.9|1016.2|1014.2|1016.2|1014.2|1015.9|1013.9|21
1686716400000|2023-06-14 04:20:00|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|14
1686716700000|2023-06-14 04:25:00|1016.7|1014.7|1017.1|1015.1|1017.1|1015.1|1016.7|1014.7|26
1686717000000|2023-06-14 04:30:00|1017|1015|1017|1015|1017.1|1015.1|1016.9|1014.9|24
1686717300000|2023-06-14 04:35:00|1016.8|1014.8|1016.9|1014.9|1016.9|1014.9|1016.7|1014.7|16
1686717600000|2023-06-14 04:40:00|1016.5|1014.5|1016.7|1014.7|1016.8|1014.8|1016.5|1014.5|22
1686717900000|2023-06-14 04:45:00|1016.8|1014.8|1017|1015|1017|1015|1016.8|1014.8|21
1686718200000|2023-06-14 04:50:00|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.6|1014.6|17
1686718500000|2023-06-14 04:55:00|1016.9|1014.9|1017|1015|1017|1015|1016.9|1014.9|6
1686718800000|2023-06-14 05:00:00|1016.8|1014.8|1016.3|1014.3|1016.8|1014.8|1016.1|1014.1|184
1686719100000|2023-06-14 05:05:00|1016.5|1014.5|1015.7|1013.7|1016.5|1014.5|1015.7|1013.7|17
1686719400000|2023-06-14 05:10:00|1015.8|1013.8|1016.2|1014.2|1016.2|1014.2|1015.8|1013.8|7
1686719700000|2023-06-14 05:15:00|1016|1014|1016.4|1014.4|1016.4|1014.4|1016|1014|11
1686720000000|2023-06-14 05:20:00|1016.1|1014.1|1016.1|1014.1|1016.1|1014.1|1016.1|1014.1|5
1686720300000|2023-06-14 05:25:00|1014.9|1012.9|1014.3|1012.3|1014.9|1012.9|1014.1|1012.1|19
1686720600000|2023-06-14 05:30:00|1014|1012|1014.1|1012.1|1014.2|1012.2|1014|1012|30
1686720900000|2023-06-14 05:35:00|1014.3|1012.3|1014.3|1012.3|1015|1013|1014.2|1012.2|15
1686721200000|2023-06-14 05:40:00|1014.7|1012.7|1014.9|1012.9|1015.3|1013.3|1014.7|1012.7|30
1686721500000|2023-06-14 05:45:00|1015|1013|1015.8|1013.8|1015.8|1013.8|1015|1013|48
1686721800000|2023-06-14 05:50:00|1015.9|1013.9|1015.2|1013.2|1015.9|1013.9|1015.2|1013.2|30
1686722100000|2023-06-14 05:55:00|1014.6|1012.6|1014.3|1012.3|1014.6|1012.6|1013.9|1011.9|74
1686722400000|2023-06-14 06:00:00|1014.2|1012.2|1015.1|1013.1|1015.1|1013.1|1014.2|1012.2|63
1686722700000|2023-06-14 06:05:00|1015|1013|1014.9|1012.9|1015|1013|1014.7|1012.7|21
1686723000000|2023-06-14 06:10:00|1015|1013|1015.6|1013.6|1015.7|1013.7|1015|1013|81
1686723300000|2023-06-14 06:15:00|1015.5|1013.5|1015.3|1013.3|1015.5|1013.5|1015|1013|69
1686723600000|2023-06-14 06:20:00|1015.2|1013.2|1014.9|1012.9|1015.2|1013.2|1014.9|1012.9|672
1686723900000|2023-06-14 06:25:00|1014.8|1012.8|1014.6|1012.6|1014.8|1012.8|1014.2|1012.2|31
1686724200000|2023-06-14 06:30:00|1014.9|1012.9|1015|1013|1015.1|1013.1|1014.8|1012.8|80
1686724500000|2023-06-14 06:35:00|1015.1|1013.1|1014.1|1012.1|1015.1|1013.1|1014.1|1012.1|59
1686724800000|2023-06-14 06:40:00|1014.2|1012.2|1013.9|1011.9|1014.3|1012.3|1013.3|1011.3|69
1686725100000|2023-06-14 06:45:00|1013.8|1011.8|1013.2|1011.2|1013.9|1011.9|1013.1|1011.1|55
1686725400000|2023-06-14 06:50:00|1013.3|1011.3|1013.7|1011.7|1013.8|1011.8|1013.3|1011.3|93
1686725700000|2023-06-14 06:55:00|1013.6|1011.6|1013.1|1011.1|1013.7|1011.7|1012.9|1010.9|63
1686726000000|2023-06-14 07:00:00|1013|1011|1013.2|1011.2|1013.5|1011.5|1012.9|1010.9|355
1686726300000|2023-06-14 07:05:00|1013|1011|1013.5|1011.5|1013.7|1011.7|1012.8|1010.8|335
1686726600000|2023-06-14 07:10:00|1013.4|1011.4|1013.9|1011.9|1013.9|1011.9|1013.3|1011.3|185
1686726900000|2023-06-14 07:15:00|1014|1012|1014.8|1012.8|1014.8|1012.8|1014|1012|283
1686727200000|2023-06-14 07:20:00|1015|1013|1014.9|1012.9|1015|1013|1014.5|1012.5|327
1686727500000|2023-06-14 07:25:00|1014.8|1012.8|1014.5|1012.5|1014.9|1012.9|1014.5|1012.5|244
1686727800000|2023-06-14 07:30:00|1014.6|1012.6|1014.7|1012.7|1015.2|1013.2|1014.5|1012.5|274
1686728100000|2023-06-14 07:35:00|1014.8|1012.8|1015.2|1013.2|1015.5|1013.5|1014.8|1012.8|353
1686728400000|2023-06-14 07:40:00|1015.3|1013.3|1015.9|1013.9|1015.9|1013.9|1015.3|1013.3|253
1686728700000|2023-06-14 07:45:00|1015.8|1013.8|1015.6|1013.6|1016|1014|1015.5|1013.5|398
1686729000000|2023-06-14 07:50:00|1015.8|1013.8|1015.8|1013.8|1016|1014|1015.8|1013.8|360
1686729300000|2023-06-14 07:55:00|1015.9|1013.9|1016.1|1014.1|1016.1|1014.1|1015.8|1013.8|310
1686729600000|2023-06-14 08:00:00|1016.2|1014.2|1015.6|1013.6|1016.3|1014.3|1015.5|1013.5|570
1686729900000|2023-06-14 08:05:00|1015.5|1013.5|1015.8|1013.8|1016.1|1014.1|1015.4|1013.4|306
1686730200000|2023-06-14 08:10:00|1015.9|1013.9|1015.8|1013.8|1016.2|1014.2|1015.8|1013.8|435
1686730500000|2023-06-14 08:15:00|1015.9|1013.9|1015.7|1013.7|1016|1014|1015.7|1013.7|351
1686730800000|2023-06-14 08:20:00|1015.6|1013.6|1016.2|1014.2|1016.3|1014.3|1015.6|1013.6|374
1686731100000|2023-06-14 08:25:00|1016.1|1014.1|1016.6|1014.6|1016.6|1014.6|1016.1|1014.1|435
1686731400000|2023-06-14 08:30:00|1016.7|1014.7|1016.7|1014.7|1016.7|1014.7|1016.4|1014.4|140
1686731700000|2023-06-14 08:35:00|1016.6|1014.6|1016.8|1014.8|1017|1015|1016.6|1014.6|460
1686732000000|2023-06-14 08:40:00|1016.9|1014.9|1016.7|1014.7|1016.9|1014.9|1016.5|1014.5|165
1686732300000|2023-06-14 08:45:00|1016.6|1014.6|1016.9|1014.9|1017|1015|1016.3|1014.3|768
1686732600000|2023-06-14 08:50:00|1017|1015|1016.7|1014.7|1017|1015|1016.4|1014.4|189
1686732900000|2023-06-14 08:55:00|1016.8|1014.8|1016.6|1014.6|1016.8|1014.8|1016.5|1014.5|196
1686733200000|2023-06-14 09:00:00|1016.7|1014.7|1016.7|1014.7|1016.8|1014.8|1016.5|1014.5|84
1686733500000|2023-06-14 09:05:00|1016.6|1014.6|1016.6|1014.6|1016.8|1014.8|1016.5|1014.5|293
1686733800000|2023-06-14 09:10:00|1016.5|1014.5|1016.3|1014.3|1016.6|1014.6|1016.2|1014.2|286
1686734100000|2023-06-14 09:15:00|1016.4|1014.4|1016.6|1014.6|1016.8|1014.8|1016.4|1014.4|174
1686734400000|2023-06-14 09:20:00|1016.5|1014.5|1017|1015|1017|1015|1016.5|1014.5|930
1686734700000|2023-06-14 09:25:00|1017.1|1015.1|1017.1|1015.1|1017.2|1015.2|1017|1015|149
1686735000000|2023-06-14 09:30:00|1017.2|1015.2|1017.5|1015.5|1017.6|1015.6|1017.2|1015.2|151
1686735300000|2023-06-14 09:35:00|1017.4|1015.4|1016.9|1014.9|1017.4|1015.4|1016.9|1014.9|511
1686735600000|2023-06-14 09:40:00|1016.8|1014.8|1016.9|1014.9|1017.1|1015.1|1016.7|1014.7|311
1686735900000|2023-06-14 09:45:00|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.8|62
1686736200000|2023-06-14 09:50:00|1016.7|1014.7|1016.6|1014.6|1016.8|1014.8|1016.6|1014.6|1016
1686736500000|2023-06-14 09:55:00|1016.7|1014.7|1016.6|1014.6|1016.7|1014.7|1016.6|1014.6|243
1686736800000|2023-06-14 10:00:00|1016.7|1014.7|1016.6|1014.6|1016.8|1014.8|1016.6|1014.6|468
1686737100000|2023-06-14 10:05:00|1016.7|1014.7|1016.9|1014.9|1016.9|1014.9|1016.6|1014.6|462
1686737400000|2023-06-14 10:10:00|1016.8|1014.8|1017.2|1015.2|1017.2|1015.2|1016.8|1014.8|239
1686737700000|2023-06-14 10:15:00|1017|1015|1017|1015|1017.2|1015.2|1016.8|1014.8|436
1686738000000|2023-06-14 10:20:00|1016.9|1014.9|1017.1|1015.1|1017.1|1015.1|1016.8|1014.8|948
1686738300000|2023-06-14 10:25:00|1017|1015|1017|1015|1017.3|1015.3|1017|1015|3190
1686738600000|2023-06-14 10:30:00|1016.9|1014.9|1017.2|1015.2|1017.3|1015.3|1016.9|1014.9|182
1686738900000|2023-06-14 10:35:00|1017.3|1015.3|1017.4|1015.4|1017.6|1015.6|1017.2|1015.2|280
1686739200000|2023-06-14 10:40:00|1017.5|1015.5|1017.5|1015.5|1017.8|1015.8|1017.4|1015.4|210
1686739500000|2023-06-14 10:45:00|1017.6|1015.6|1018.1|1016.1|1018.1|1016.1|1017.4|1015.4|172
1686739800000|2023-06-14 10:50:00|1018|1016|1017.8|1015.8|1018.1|1016.1|1017.6|1015.6|205
1686740100000|2023-06-14 10:55:00|1017.7|1015.7|1017.9|1015.9|1017.9|1015.9|1017.7|1015.7|327
1686740400000|2023-06-14 11:00:00|1017.8|1015.8|1017.7|1015.7|1017.9|1015.9|1017.7|1015.7|441
1686740700000|2023-06-14 11:05:00|1017.6|1015.6|1017.6|1015.6|1017.7|1015.7|1017.5|1015.5|145
1686741000000|2023-06-14 11:10:00|1017.7|1015.7|1017.6|1015.6|1017.8|1015.8|1017.5|1015.5|687
1686741300000|2023-06-14 11:15:00|1017.5|1015.5|1017.1|1015.1|1017.5|1015.5|1017.1|1015.1|112
1686741600000|2023-06-14 11:20:00|1017.2|1015.2|1017.6|1015.6|1017.6|1015.6|1017.1|1015.1|98
1686741900000|2023-06-14 11:25:00|1017.5|1015.5|1017.4|1015.4|1017.6|1015.6|1017.4|1015.4|470
1686742200000|2023-06-14 11:30:00|1017.5|1015.5|1017.3|1015.3|1017.5|1015.5|1017.2|1015.2|139
1686742500000|2023-06-14 11:35:00|1017.2|1015.2|1016.8|1014.8|1017.2|1015.2|1016.8|1014.8|136
1686742800000|2023-06-14 11:40:00|1016.9|1014.9|1016.8|1014.8|1016.9|1014.9|1016.7|1014.7|165
1686743100000|2023-06-14 11:45:00|1016.7|1014.7|1016.6|1014.6|1016.9|1014.9|1016.6|1014.6|133
1686743400000|2023-06-14 11:50:00|1016.7|1014.7|1016.6|1014.6|1016.8|1014.8|1016.5|1014.5|160
1686743700000|2023-06-14 11:55:00|1016.5|1014.5|1015.8|1013.8|1016.6|1014.6|1015.7|1013.7|1282
1686744000000|2023-06-14 12:00:00|1015.7|1013.7|1016.5|1014.5|1016.5|1014.5|1015.5|1013.5|444
1686744300000|2023-06-14 12:05:00|1016.6|1014.6|1016.6|1014.6|1016.7|1014.7|1016.4|1014.4|429
1686744600000|2023-06-14 12:10:00|1016.5|1014.5|1016.8|1014.8|1016.8|1014.8|1016.4|1014.4|141
1686744900000|2023-06-14 12:15:00|1016.9|1014.9|1017.1|1015.1|1017.1|1015.1|1016.9|1014.9|495
1686745200000|2023-06-14 12:20:00|1017.2|1015.2|1017|1015|1017.3|1015.3|1016.9|1014.9|225
1686745500000|2023-06-14 12:25:00|1017.1|1015.1|1016.8|1014.8|1017.1|1015.1|1016.8|1014.8|220
1686745800000|2023-06-14 12:30:00|1016.3|1014.3|1017.7|1015.7|1017.8|1015.8|1016.3|1014.3|455
1686746100000|2023-06-14 12:35:00|1017.6|1015.6|1017.9|1015.9|1018.1|1016.1|1017.5|1015.5|442
1686746400000|2023-06-14 12:40:00|1017.8|1015.8|1018.2|1016.2|1018.2|1016.2|1017.5|1015.5|260
1686746700000|2023-06-14 12:45:00|1018.3|1016.3|1018|1016|1018.4|1016.4|1017.7|1015.7|221
1686747000000|2023-06-14 12:50:00|1018.1|1016.1|1018|1016|1018.2|1016.2|1017.8|1015.8|1691
1686747300000|2023-06-14 12:55:00|1018.1|1016.1|1018.5|1016.5|1018.6|1016.6|1018.1|1016.1|213
1686747600000|2023-06-14 13:00:00|1018.6|1016.6|1018.9|1016.9|1019|1017|1018.4|1016.4|609
1686747900000|2023-06-14 13:05:00|1018.8|1016.8|1018.7|1016.7|1018.9|1016.9|1018.4|1016.4|1271
1686748200000|2023-06-14 13:10:00|1018.6|1016.6|1019.2|1017.2|1019.3|1017.3|1018.6|1016.6|426
1686748500000|2023-06-14 13:15:00|1019.1|1017.1|1019.1|1017.1|1019.3|1017.3|1018.8|1016.8|759
1686748800000|2023-06-14 13:20:00|1019|1017|1018.9|1016.9|1019.1|1017.1|1018.8|1016.8|911
1686749100000|2023-06-14 13:25:00|1019|1017|1019.1|1017.1|1019.2|1017.2|1018.9|1016.9|711
1686749400000|2023-06-14 13:30:00|1018.4|1017.9|1019.5|1019|1019.8|1019.3|1017.9|1017.4|6140
1686749700000|2023-06-14 13:35:00|1019.6|1019.1|1019.7|1019.2|1020|1019.5|1018.4|1017.9|4650
1686750000000|2023-06-14 13:40:00|1019.8|1019.3|1020.9|1020.4|1021.1|1020.6|1019.8|1019.3|2921
1686750300000|2023-06-14 13:45:00|1021|1020.5|1021.6|1021.1|1022.3|1021.8|1021|1020.5|2704
1686750600000|2023-06-14 13:50:00|1021.7|1021.2|1021.8|1021.3|1022.5|1022|1021.4|1020.9|2379
1686750900000|2023-06-14 13:55:00|1021.7|1021.2|1022.3|1021.8|1022.3|1021.8|1021.4|1020.9|1570
1686751200000|2023-06-14 14:00:00|1022.4|1021.9|1023|1022.5|1023.1|1022.6|1021.7|1021.2|1731
1686751500000|2023-06-14 14:05:00|1022.9|1022.4|1023.5|1023|1023.7|1023.2|1022.8|1022.3|2379
1686751800000|2023-06-14 14:10:00|1023.7|1023.2|1023.8|1023.3|1024|1023.5|1023.3|1022.8|1388
1686752100000|2023-06-14 14:15:00|1023.9|1023.4|1023.8|1023.3|1024.5|1024|1023.8|1023.3|1664
1686752400000|2023-06-14 14:20:00|1023.7|1023.2|1023.6|1023.1|1023.9|1023.4|1023|1022.5|1954
1686752700000|2023-06-14 14:25:00|1023.7|1023.2|1023|1022.5|1023.7|1023.2|1022.8|1022.3|1777
1686753000000|2023-06-14 14:30:00|1023.2|1022.7|1023.5|1023|1023.9|1023.4|1022.7|1022.2|2302
1686753300000|2023-06-14 14:35:00|1023.4|1022.9|1023.7|1023.2|1024|1023.5|1023.1|1022.6|1143
1686753600000|2023-06-14 14:40:00|1023.8|1023.3|1023.7|1023.2|1024.2|1023.7|1023.5|1023|1087
1686753900000|2023-06-14 14:45:00|1023.6|1023.1|1023.8|1023.3|1023.9|1023.4|1023.5|1023|1020
1686754200000|2023-06-14 14:50:00|1023.7|1023.2|1023.7|1023.2|1024|1023.5|1023.6|1023.1|1358
1686754500000|2023-06-14 14:55:00|1023.6|1023.1|1024|1023.5|1024.2|1023.7|1023.3|1022.8|4500
1686754800000|2023-06-14 15:00:00|1024.1|1023.6|1024.5|1024|1024.6|1024.1|1023.8|1023.3|1650
1686755100000|2023-06-14 15:05:00|1024.4|1023.9|1024.5|1024|1024.7|1024.2|1024.3|1023.8|783
1686755400000|2023-06-14 15:10:00|1024.6|1024.1|1024.2|1023.7|1024.6|1024.1|1024.1|1023.6|655
1686755700000|2023-06-14 15:15:00|1024.3|1023.8|1024.5|1024|1024.8|1024.3|1024.3|1023.8|789
1686756000000|2023-06-14 15:20:00|1024.6|1024.1|1025.1|1024.6|1025.2|1024.7|1024.5|1024|804
1686756300000|2023-06-14 15:25:00|1025|1024.5|1025|1024.5|1025.1|1024.6|1024.7|1024.2|1334
1686756600000|2023-06-14 15:30:00|1024.9|1024.4|1024.5|1024|1025.2|1024.7|1024.4|1023.9|1133
1686756900000|2023-06-14 15:35:00|1024.4|1023.9|1024.6|1024.1|1024.7|1024.2|1024.3|1023.8|913
1686757200000|2023-06-14 15:40:00|1024.7|1024.2|1024.9|1024.4|1025.2|1024.7|1024.5|1024|1259
1686757500000|2023-06-14 15:45:00|1025|1024.5|1025|1024.5|1025.3|1024.8|1024.9|1024.4|1269
1686757800000|2023-06-14 15:50:00|1025.1|1024.6|1024.8|1024.3|1025.1|1024.6|1024.7|1024.2|1602
1686758100000|2023-06-14 15:55:00|1024.7|1024.2|1025.1|1024.6|1025.1|1024.6|1024.6|1024.1|1034
1686758400000|2023-06-14 16:00:00|1025|1024.5|1024.8|1024.3|1025.1|1024.6|1024.8|1024.3|1581
1686758700000|2023-06-14 16:05:00|1024.9|1024.4|1025.1|1024.6|1025.1|1024.6|1024.7|1024.2|976
1686759000000|2023-06-14 16:10:00|1025.2|1024.7|1025.9|1025.4|1026|1025.5|1025.2|1024.7|1943
1686759300000|2023-06-14 16:15:00|1026|1025.5|1026.7|1026.2|1026.7|1026.2|1025.8|1025.3|1510
1686759600000|2023-06-14 16:20:00|1026.6|1026.1|1027.3|1026.8|1027.5|1027|1026.6|1026.1|2269
1686759900000|2023-06-14 16:25:00|1027.4|1026.9|1026.6|1026.1|1027.4|1026.9|1026.5|1026|1808
1686760200000|2023-06-14 16:30:00|1026.4|1025.9|1026.1|1025.6|1026.5|1026|1025.9|1025.4|1640
1686760500000|2023-06-14 16:35:00|1026|1025.5|1026.2|1025.7|1026.2|1025.7|1025.8|1025.3|1951
1686760800000|2023-06-14 16:40:00|1026.3|1025.8|1026.3|1025.8|1026.5|1026|1026.2|1025.7|824
1686761100000|2023-06-14 16:45:00|1026.2|1025.7|1026.6|1026.1|1026.7|1026.2|1026.2|1025.7|1197
1686761400000|2023-06-14 16:50:00|1026.7|1026.2|1026.5|1026|1026.7|1026.2|1026.3|1025.8|803
1686761700000|2023-06-14 16:55:00|1026.4|1025.9|1026.6|1026.1|1026.7|1026.2|1026.2|1025.7|1066
1686762000000|2023-06-14 17:00:00|1026.5|1026|1027|1026.5|1027.1|1026.6|1026.5|1026|1019
1686762300000|2023-06-14 17:05:00|1027.1|1026.6|1027.2|1026.7|1027.4|1026.9|1027|1026.5|777
1686762600000|2023-06-14 17:10:00|1027.3|1026.8|1026.8|1026.3|1027.5|1027|1026.8|1026.3|2482
1686762900000|2023-06-14 17:15:00|1026.7|1026.2|1026.2|1025.7|1026.7|1026.2|1025.9|1025.4|1303
1686763200000|2023-06-14 17:20:00|1026.3|1025.8|1026.7|1026.2|1026.7|1026.2|1026.1|1025.6|1140
1686763500000|2023-06-14 17:25:00|1026.6|1026.1|1026.7|1026.2|1026.7|1026.2|1026.5|1026|576
1686763800000|2023-06-14 17:30:00|1026.8|1026.3|1027.2|1026.7|1027.3|1026.8|1026.4|1025.9|1459
1686764100000|2023-06-14 17:35:00|1027.1|1026.6|1027.2|1026.7|1027.2|1026.7|1026.8|1026.3|826
1686764400000|2023-06-14 17:40:00|1027.3|1026.8|1026.9|1026.4|1027.4|1026.9|1026.9|1026.4|533
1686764700000|2023-06-14 17:45:00|1027|1026.5|1026.9|1026.4|1027.1|1026.6|1026.7|1026.2|779
1686765000000|2023-06-14 17:50:00|1027|1026.5|1026.8|1026.3|1027|1026.5|1026.8|1026.3|653
1686765300000|2023-06-14 17:55:00|1026.7|1026.2|1025.9|1025.4|1026.8|1026.3|1025.8|1025.3|937
1686765600000|2023-06-14 18:00:00|1025.5|1025|1021.7|1021.2|1025.8|1025.3|1021.1|1020.6|2362
1686765900000|2023-06-14 18:05:00|1021.5|1021|1019.7|1019.2|1021.7|1021.2|1018|1017.5|1550
1686766200000|2023-06-14 18:10:00|1019.8|1019.3|1020.7|1020.2|1021.1|1020.6|1019.3|1018.8|1284
1686766500000|2023-06-14 18:15:00|1020.6|1020.1|1020.3|1019.8|1021.3|1020.8|1019.4|1018.9|2339
1686766800000|2023-06-14 18:20:00|1020.1|1019.6|1020.1|1019.6|1021|1020.5|1019.3|1018.8|1139
1686767100000|2023-06-14 18:25:00|1020|1019.5|1020.5|1020|1020.6|1020.1|1019.1|1018.6|1100
1686767400000|2023-06-14 18:30:00|1020.6|1020.1|1020.4|1019.9|1021.7|1021.2|1019.3|1018.8|1612
1686767700000|2023-06-14 18:35:00|1020.6|1020.1|1022.9|1022.4|1023.5|1023|1020.6|1020.1|1958
1686768000000|2023-06-14 18:40:00|1023|1022.5|1025.4|1024.9|1025.6|1025.1|1022.5|1022|2041
1686768300000|2023-06-14 18:45:00|1025.7|1025.2|1026.3|1025.8|1026.4|1025.9|1024.2|1023.7|871
1686768600000|2023-06-14 18:50:00|1026.5|1026|1026.1|1025.6|1027|1026.5|1024.8|1024.3|1035
1686768900000|2023-06-14 18:55:00|1026|1025.5|1025.3|1024.8|1026.4|1025.9|1025|1024.5|697
1686769200000|2023-06-14 19:00:00|1025.2|1024.7|1026.2|1025.7|1026.3|1025.8|1025.2|1024.7|1284
1686769500000|2023-06-14 19:05:00|1026.1|1025.6|1027.7|1027.2|1027.7|1027.2|1026.1|1025.6|883
1686769800000|2023-06-14 19:10:00|1027.8|1027.3|1026|1025.5|1027.8|1027.3|1026|1025.5|1238
1686770100000|2023-06-14 19:15:00|1026.1|1025.6|1024.9|1024.4|1026.1|1025.6|1024|1023.5|1163
1686770400000|2023-06-14 19:20:00|1025|1024.5|1025.9|1025.4|1026.4|1025.9|1024.7|1024.2|852
1686770700000|2023-06-14 19:25:00|1026|1025.5|1025.3|1024.8|1027.6|1027.1|1025.2|1024.7|1562
1686771000000|2023-06-14 19:30:00|1025.2|1024.7|1025.5|1025|1025.7|1025.2|1024.2|1023.7|916
1686771300000|2023-06-14 19:35:00|1025.6|1025.1|1025.6|1025.1|1026|1025.5|1025.2|1024.7|888
1686771600000|2023-06-14 19:40:00|1025.7|1025.2|1025.3|1024.8|1025.7|1025.2|1024.8|1024.3|1286
1686771900000|2023-06-14 19:45:00|1025.2|1024.7|1024.9|1024.4|1025.6|1025.1|1024.7|1024.2|1051
1686772200000|2023-06-14 19:50:00|1024.8|1024.3|1025.1|1024.6|1025.2|1024.7|1024|1023.5|1749
1686772500000|2023-06-14 19:55:00|1025.2|1024.7|1026.4|1025.9|1026.6|1026.1|1024.8|1024.3|16584
1686772800000|2023-06-14 20:00:00|1025.9|1025.4|1026.5|1024.5|1027|1025.4|1025.9|1024.2|1500
1686773100000|2023-06-14 20:05:00|1026.4|1024.4|1026.5|1024.5|1026.5|1024.5|1026.3|1024.3|116
1686773400000|2023-06-14 20:10:00|1026.6|1024.6|1026.6|1024.6|1026.6|1024.6|1026.3|1024.3|106
1686773700000|2023-06-14 20:15:00|1026.8|1024.8|1026.6|1024.6|1026.8|1024.8|1026.5|1024.5|68
1686774000000|2023-06-14 20:20:00|1026.5|1024.5|1027|1025|1027|1025|1026.5|1024.5|84
1686774300000|2023-06-14 20:25:00|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|32
1686774600000|2023-06-14 20:30:00|1027|1025|1027|1025|1027.1|1025.1|1027|1025|49
1686774900000|2023-06-14 20:35:00|1026.9|1024.9|1026.9|1024.9|1027|1025|1026.9|1024.9|11
1686775200000|2023-06-14 20:40:00|1026.8|1024.8|1027.1|1025.1|1027.1|1025.1|1026.8|1024.8|9
1686775500000|2023-06-14 20:45:00|1027.2|1025.2|1027.8|1025.8|1027.9|1025.9|1027|1025|135
1686775800000|2023-06-14 20:50:00|1027.7|1025.7|1028.1|1026.1|1028.2|1026.2|1027.6|1025.6|234
1686776100000|2023-06-14 20:55:00|1028.2|1026.2|1027.5|1025.5|1028.2|1026.2|1027.4|1025.4|299
1686780000000|2023-06-14 22:00:00|1027.6|1025.6|1027.8|1025.8|1027.9|1025.9|1027|1025|0
1686780300000|2023-06-14 22:05:00|1027.7|1025.7|1027.6|1025.6|1027.7|1025.7|1027.5|1025.5|0
1686780600000|2023-06-14 22:10:00|1027.7|1025.7|1027.6|1025.6|1027.8|1025.8|1027.6|1025.6|0
1686780900000|2023-06-14 22:15:00|1027.5|1025.5|1027.2|1025.2|1027.6|1025.6|1027.2|1025.2|0
1686781200000|2023-06-14 22:20:00|1027.3|1025.3|1027.2|1025.2|1027.3|1025.3|1027.1|1025.1|0
1686781500000|2023-06-14 22:25:00|1027.3|1025.3|1027.2|1025.2|1027.4|1025.4|1027.2|1025.2|0
1686781800000|2023-06-14 22:30:00|1027.3|1025.3|1027.3|1025.3|1027.4|1025.4|1027.1|1025.1|0
1686782100000|2023-06-14 22:35:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.3|1025.3|0
1686782400000|2023-06-14 22:40:00|1027.6|1025.6|1027.7|1025.7|1027.7|1025.7|1027.5|1025.5|0
1686782700000|2023-06-14 22:45:00|1027.6|1025.6|1027.5|1025.5|1027.7|1025.7|1027.3|1025.3|0
1686783000000|2023-06-14 22:50:00|1027.4|1025.4|1027.6|1025.6|1027.6|1025.6|1027.4|1025.4|0
1686783300000|2023-06-14 22:55:00|1027.5|1025.5|1027.4|1025.4|1027.5|1025.5|1027.2|1025.2|0
1686783600000|2023-06-14 23:00:00|1027.3|1025.3|1027.2|1025.2|1027.5|1025.5|1027.2|1025.2|0
1686783900000|2023-06-14 23:05:00|1027.1|1025.1|1027.2|1025.2|1027.2|1025.2|1027.1|1025.1|0
1686784200000|2023-06-14 23:10:00|1027.1|1025.1|1027.1|1025.1|1027.2|1025.2|1027|1025|0
1686784500000|2023-06-14 23:15:00|1027|1025|1027.3|1025.3|1027.3|1025.3|1027|1025|0
1686784800000|2023-06-14 23:20:00|1027.2|1025.2|1027|1025|1027.3|1025.3|1027|1025|0
1686785100000|2023-06-14 23:25:00|1027.1|1025.1|1027|1025|1027.2|1025.2|1027|1025|0
1686785400000|2023-06-14 23:30:00|1026.9|1024.9|1027|1025|1027.1|1025.1|1026.9|1024.9|0
1686785700000|2023-06-14 23:35:00|1027.1|1025.1|1027.1|1025.1|1027.2|1025.2|1027|1025|0
1686786000000|2023-06-14 23:40:00|1027.2|1025.2|1026.9|1024.9|1027.2|1025.2|1026.9|1024.9|0
1686786300000|2023-06-14 23:45:00|1027|1025|1027|1025|1027.1|1025.1|1026.9|1024.9|0
1686786600000|2023-06-14 23:50:00|1026.9|1024.9|1026.9|1024.9|1027.2|1025.2|1026.9|1024.9|0
1686786900000|2023-06-14 23:55:00|1027|1025|1026.7|1024.7|1027|1025|1026.7|1024.7|0
1686787200000|2023-06-15 00:00:00|1026.8|1024.8|1026.4|1024.4|1027|1025|1026.2|1024.2|43
1686787500000|2023-06-15 00:05:00|1026.5|1024.5|1025.8|1023.8|1026.6|1024.6|1025.8|1023.8|28
1686787800000|2023-06-15 00:10:00|1025.7|1023.7|1025.3|1023.3|1025.7|1023.7|1025.2|1023.2|26
1686788100000|2023-06-15 00:15:00|1025.1|1023.1|1025.8|1023.8|1025.9|1023.9|1024.9|1022.9|45
1686788400000|2023-06-15 00:20:00|1025.7|1023.7|1024.9|1022.9|1025.7|1023.7|1024.9|1022.9|26
1686788700000|2023-06-15 00:25:00|1025|1023|1025|1023|1025.3|1023.3|1025|1023|19
1686789000000|2023-06-15 00:30:00|1024.9|1022.9|1025.2|1023.2|1025.3|1023.3|1024.9|1022.9|21
1686789300000|2023-06-15 00:35:00|1025.1|1023.1|1024.7|1022.7|1025.1|1023.1|1024.6|1022.6|11
1686789600000|2023-06-15 00:40:00|1024.9|1022.9|1024.2|1022.2|1024.9|1022.9|1024.2|1022.2|10
1686789900000|2023-06-15 00:45:00|1024.5|1022.5|1024.4|1022.4|1024.5|1022.5|1024.1|1022.1|29
1686790200000|2023-06-15 00:50:00|1024.7|1022.7|1024.5|1022.5|1024.9|1022.9|1024.4|1022.4|9
1686790500000|2023-06-15 00:55:00|1024.1|1022.1|1024.1|1022.1|1024.1|1022.1|1024|1022|8
1686790800000|2023-06-15 01:00:00|1024|1022|1024.5|1022.5|1024.5|1022.5|1023.8|1021.8|25
1686791100000|2023-06-15 01:05:00|1024.3|1022.3|1024.3|1022.3|1024.3|1022.3|1024.1|1022.1|9
1686791400000|2023-06-15 01:10:00|1024.2|1022.2|1023.1|1021.1|1024.2|1022.2|1023.1|1021.1|13
1686791700000|2023-06-15 01:15:00|1022.7|1020.7|1023.1|1021.1|1023.1|1021.1|1021.9|1019.9|135
1686792000000|2023-06-15 01:20:00|1023|1021|1022.3|1020.3|1023.5|1021.5|1022.2|1020.2|78
1686792300000|2023-06-15 01:25:00|1022.2|1020.2|1021.9|1019.9|1022.3|1020.3|1021.6|1019.6|69
1686792600000|2023-06-15 01:30:00|1021.8|1019.8|1022.5|1020.5|1022.9|1020.9|1021.3|1019.3|294
1686792900000|2023-06-15 01:35:00|1022.6|1020.6|1024|1022|1024.2|1022.2|1022.6|1020.6|304
1686793200000|2023-06-15 01:40:00|1024.1|1022.1|1022.7|1020.7|1024.4|1022.4|1022.7|1020.7|215
1686793500000|2023-06-15 01:45:00|1022.6|1020.6|1021.3|1019.3|1022.9|1020.9|1021.3|1019.3|152
1686793800000|2023-06-15 01:50:00|1021.7|1019.7|1022.7|1020.7|1023.4|1021.4|1021.6|1019.6|88
1686794100000|2023-06-15 01:55:00|1022.5|1020.5|1021.3|1019.3|1022.5|1020.5|1021.3|1019.3|51
1686794400000|2023-06-15 02:00:00|1021|1019|1021.3|1019.3|1021.4|1019.4|1020.5|1018.5|64
1686794700000|2023-06-15 02:05:00|1021|1019|1020.2|1018.2|1021|1019|1020.2|1018.2|70
1686795000000|2023-06-15 02:10:00|1020.5|1018.5|1020.2|1018.2|1020.5|1018.5|1019.4|1017.4|44
1686795300000|2023-06-15 02:15:00|1020.5|1018.5|1021|1019|1021.2|1019.2|1020.2|1018.2|49
1686795600000|2023-06-15 02:20:00|1021.3|1019.3|1021.2|1019.2|1021.6|1019.6|1021.2|1019.2|49
1686795900000|2023-06-15 02:25:00|1021.4|1019.4|1021|1019|1021.8|1019.8|1021|1019|84
1686796200000|2023-06-15 02:30:00|1021.2|1019.2|1019.7|1017.7|1021.2|1019.2|1019.7|1017.7|67
1686796500000|2023-06-15 02:35:00|1019.9|1017.9|1020.4|1018.4|1020.5|1018.5|1019.7|1017.7|85
1686796800000|2023-06-15 02:40:00|1020.3|1018.3|1020.4|1018.4|1020.4|1018.4|1019.5|1017.5|42
1686797100000|2023-06-15 02:45:00|1020.3|1018.3|1021|1019|1021|1019|1020.2|1018.2|69
1686797400000|2023-06-15 02:50:00|1021.1|1019.1|1021.6|1019.6|1021.6|1019.6|1020.9|1018.9|55
1686797700000|2023-06-15 02:55:00|1021.4|1019.4|1021.7|1019.7|1022|1020|1021.3|1019.3|81
1686798000000|2023-06-15 03:00:00|1021.8|1019.8|1022|1020|1022.1|1020.1|1021.3|1019.3|57
1686798300000|2023-06-15 03:05:00|1021.8|1019.8|1021.6|1019.6|1021.9|1019.9|1021.4|1019.4|62
1686798600000|2023-06-15 03:10:00|1021.5|1019.5|1021.5|1019.5|1021.5|1019.5|1021.2|1019.2|26
1686798900000|2023-06-15 03:15:00|1021.3|1019.3|1020.8|1018.8|1021.6|1019.6|1020.8|1018.8|34
1686799200000|2023-06-15 03:20:00|1021|1019|1021.6|1019.6|1021.6|1019.6|1021|1019|63
1686799500000|2023-06-15 03:25:00|1021.8|1019.8|1021.5|1019.5|1022|1020|1021.2|1019.2|113
1686799800000|2023-06-15 03:30:00|1021.6|1019.6|1022.5|1020.5|1022.7|1020.7|1021.6|1019.6|102
1686800100000|2023-06-15 03:35:00|1022.7|1020.7|1022.2|1020.2|1022.8|1020.8|1022.2|1020.2|50
1686800400000|2023-06-15 03:40:00|1022.4|1020.4|1022.8|1020.8|1022.9|1020.9|1022.3|1020.3|76
1686800700000|2023-06-15 03:45:00|1022.7|1020.7|1022.5|1020.5|1022.7|1020.7|1022.3|1020.3|122
1686801000000|2023-06-15 03:50:00|1022.6|1020.6|1022.7|1020.7|1023.1|1021.1|1022.6|1020.6|62
1686801300000|2023-06-15 03:55:00|1022.8|1020.8|1023|1021|1023.2|1021.2|1022.8|1020.8|28
1686801600000|2023-06-15 04:00:00|1023.1|1021.1|1022.9|1020.9|1023.2|1021.2|1022.7|1020.7|49
1686801900000|2023-06-15 04:05:00|1022.8|1020.8|1023|1021|1023.1|1021.1|1022.7|1020.7|65
1686802200000|2023-06-15 04:10:00|1022.9|1020.9|1022.8|1020.8|1022.9|1020.9|1022.6|1020.6|95
1686802500000|2023-06-15 04:15:00|1022.9|1020.9|1023.2|1021.2|1023.4|1021.4|1022.9|1020.9|41
1686802800000|2023-06-15 04:20:00|1023|1021|1023.2|1021.2|1023.3|1021.3|1023|1021|21
1686803100000|2023-06-15 04:25:00|1023.1|1021.1|1023|1021|1023.1|1021.1|1023|1021|26
1686803400000|2023-06-15 04:30:00|1023.1|1021.1|1023.3|1021.3|1023.4|1021.4|1022.9|1020.9|54
1686803700000|2023-06-15 04:35:00|1023.4|1021.4|1023.7|1021.7|1023.7|1021.7|1023.4|1021.4|61
1686804000000|2023-06-15 04:40:00|1023.6|1021.6|1023.5|1021.5|1023.6|1021.6|1023.4|1021.4|38
1686804300000|2023-06-15 04:45:00|1023.4|1021.4|1023.7|1021.7|1023.7|1021.7|1023.3|1021.3|73
1686804600000|2023-06-15 04:50:00|1023.8|1021.8|1023.7|1021.7|1023.8|1021.8|1023.7|1021.7|28
1686804900000|2023-06-15 04:55:00|1023.8|1021.8|1024|1022|1024.1|1022.1|1023.8|1021.8|35
1686805200000|2023-06-15 05:00:00|1023.9|1021.9|1023.3|1021.3|1024.3|1022.3|1023.3|1021.3|62
1686805500000|2023-06-15 05:05:00|1023.4|1021.4|1023.9|1021.9|1024|1022|1023.2|1021.2|31
1686805800000|2023-06-15 05:10:00|1024|1022|1023.9|1021.9|1024.2|1022.2|1023.6|1021.6|18
1686806100000|2023-06-15 05:15:00|1024.2|1022.2|1024.5|1022.5|1025|1023|1024.2|1022.2|735
1686806400000|2023-06-15 05:20:00|1025|1023|1024.8|1022.8|1025.6|1023.6|1024.5|1022.5|175
1686806700000|2023-06-15 05:25:00|1024.9|1022.9|1026.5|1024.5|1027|1025|1024.8|1022.8|317
1686807000000|2023-06-15 05:30:00|1026.7|1024.7|1027.5|1025.5|1028|1026|1026.7|1024.7|183
1686807300000|2023-06-15 05:35:00|1027.9|1025.9|1027.5|1025.5|1028.4|1026.4|1027.4|1025.4|96
1686807600000|2023-06-15 05:40:00|1027.6|1025.6|1027.2|1025.2|1028.2|1026.2|1026.9|1024.9|149
1686807900000|2023-06-15 05:45:00|1027.3|1025.3|1027.3|1025.3|1027.8|1025.8|1027.2|1025.2|85
1686808200000|2023-06-15 05:50:00|1026.8|1024.8|1025.7|1023.7|1027|1025|1025.7|1023.7|61
1686808500000|2023-06-15 05:55:00|1025.8|1023.8|1026.1|1024.1|1026.2|1024.2|1025.5|1023.5|107
1686808800000|2023-06-15 06:00:00|1026|1024|1025.2|1023.2|1026|1024|1024.7|1022.7|66
1686809100000|2023-06-15 06:05:00|1025.5|1023.5|1025.7|1023.7|1026.3|1024.3|1025.3|1023.3|72
1686809400000|2023-06-15 06:10:00|1025.8|1023.8|1026.3|1024.3|1026.4|1024.4|1025.7|1023.7|53
1686809700000|2023-06-15 06:15:00|1026.4|1024.4|1025.6|1023.6|1026.5|1024.5|1025.6|1023.6|90
1686810000000|2023-06-15 06:20:00|1025.7|1023.7|1026.2|1024.2|1026.4|1024.4|1025.7|1023.7|78
1686810300000|2023-06-15 06:25:00|1026.3|1024.3|1026.2|1024.2|1026.5|1024.5|1025.8|1023.8|67
1686810600000|2023-06-15 06:30:00|1026|1024|1025.8|1023.8|1026.1|1024.1|1025.8|1023.8|173
1686810900000|2023-06-15 06:35:00|1026|1024|1025.7|1023.7|1026|1024|1025.4|1023.4|27
1686811200000|2023-06-15 06:40:00|1025.9|1023.9|1025.7|1023.7|1026.2|1024.2|1025.6|1023.6|47
1686811500000|2023-06-15 06:45:00|1025.8|1023.8|1025.8|1023.8|1026.9|1024.9|1025.7|1023.7|565
1686811800000|2023-06-15 06:50:00|1025.7|1023.7|1024.7|1022.7|1026|1024|1024.4|1022.4|608
1686812100000|2023-06-15 06:55:00|1024.8|1022.8|1024.9|1022.9|1025.3|1023.3|1024.7|1022.7|182
1686812400000|2023-06-15 07:00:00|1024.8|1022.8|1024|1022|1025.6|1023.6|1023.9|1021.9|490
1686812700000|2023-06-15 07:05:00|1023.9|1021.9|1024|1022|1024.2|1022.2|1023.6|1021.6|673
1686813000000|2023-06-15 07:10:00|1023.9|1021.9|1024.5|1022.5|1024.7|1022.7|1023.8|1021.8|998
1686813300000|2023-06-15 07:15:00|1024.4|1022.4|1025.6|1023.6|1025.7|1023.7|1024.4|1022.4|859
1686813600000|2023-06-15 07:20:00|1025.7|1023.7|1025.5|1023.5|1026.1|1024.1|1025.4|1023.4|948
1686813900000|2023-06-15 07:25:00|1025.7|1023.7|1026.1|1024.1|1026.1|1024.1|1025.4|1023.4|189
1686814200000|2023-06-15 07:30:00|1026.2|1024.2|1026.4|1024.4|1026.6|1024.6|1026.1|1024.1|579
1686814500000|2023-06-15 07:35:00|1026.3|1024.3|1026.1|1024.1|1026.6|1024.6|1025.9|1023.9|283
1686814800000|2023-06-15 07:40:00|1026|1024|1026.7|1024.7|1026.7|1024.7|1026|1024|141
1686815100000|2023-06-15 07:45:00|1026.6|1024.6|1027.2|1025.2|1027.3|1025.3|1026.6|1024.6|514
1686815400000|2023-06-15 07:50:00|1027.3|1025.3|1027.4|1025.4|1027.5|1025.5|1027.2|1025.2|401
1686815700000|2023-06-15 07:55:00|1027.3|1025.3|1028.1|1026.1|1028.1|1026.1|1027.2|1025.2|607
1686816000000|2023-06-15 08:00:00|1028.2|1026.2|1028.5|1026.5|1028.7|1026.7|1028.1|1026.1|698
1686816300000|2023-06-15 08:05:00|1028.4|1026.4|1028.4|1026.4|1028.5|1026.5|1028|1026|753
1686816600000|2023-06-15 08:10:00|1028.3|1026.3|1028.3|1026.3|1028.6|1026.6|1028.2|1026.2|491
1686816900000|2023-06-15 08:15:00|1028.2|1026.2|1028.3|1026.3|1028.4|1026.4|1028|1026|289
1686817200000|2023-06-15 08:20:00|1028.4|1026.4|1027.8|1025.8|1028.4|1026.4|1027.6|1025.6|337
1686817500000|2023-06-15 08:25:00|1027.7|1025.7|1027.3|1025.3|1027.7|1025.7|1027.3|1025.3|722
1686817800000|2023-06-15 08:30:00|1027.1|1025.1|1026.9|1024.9|1027.3|1025.3|1026.9|1024.9|49
1686818100000|2023-06-15 08:35:00|1027|1025|1027.2|1025.2|1027.4|1025.4|1027|1025|108
1686818400000|2023-06-15 08:40:00|1027|1025|1026.5|1024.5|1027|1025|1026.4|1024.4|70
1686818700000|2023-06-15 08:45:00|1026.4|1024.4|1026.3|1024.3|1026.7|1024.7|1026.2|1024.2|129
1686819000000|2023-06-15 08:50:00|1026.2|1024.2|1026.2|1024.2|1026.6|1024.6|1026.2|1024.2|48
1686819300000|2023-06-15 08:55:00|1026.4|1024.4|1025.5|1023.5|1026.4|1024.4|1025.4|1023.4|95
1686819600000|2023-06-15 09:00:00|1025.4|1023.4|1025.8|1023.8|1025.9|1023.9|1025.2|1023.2|199
1686819900000|2023-06-15 09:05:00|1025.9|1023.9|1025.9|1023.9|1026.1|1024.1|1025.7|1023.7|344
1686820200000|2023-06-15 09:10:00|1026|1024|1026|1024|1026.2|1024.2|1025.8|1023.8|369
1686820500000|2023-06-15 09:15:00|1026.1|1024.1|1025.7|1023.7|1026.4|1024.4|1025.7|1023.7|96
1686820800000|2023-06-15 09:20:00|1025.6|1023.6|1025.2|1023.2|1025.7|1023.7|1025.1|1023.1|274
1686821100000|2023-06-15 09:25:00|1025.3|1023.3|1025|1023|1025.4|1023.4|1024.8|1022.8|427
1686821400000|2023-06-15 09:30:00|1025.1|1023.1|1025.5|1023.5|1025.7|1023.7|1025.1|1023.1|196
1686821700000|2023-06-15 09:35:00|1025.4|1023.4|1025.7|1023.7|1026|1024|1025.4|1023.4|113
1686822000000|2023-06-15 09:40:00|1025.8|1023.8|1026.5|1024.5|1026.6|1024.6|1025.6|1023.6|976
1686822300000|2023-06-15 09:45:00|1026.6|1024.6|1026.1|1024.1|1026.6|1024.6|1025.9|1023.9|804
1686822600000|2023-06-15 09:50:00|1026|1024|1025.7|1023.7|1026.1|1024.1|1025.6|1023.6|750
1686822900000|2023-06-15 09:55:00|1025.6|1023.6|1025.6|1023.6|1025.9|1023.9|1025.6|1023.6|1078
1686823200000|2023-06-15 10:00:00|1025.7|1023.7|1025.8|1023.8|1025.9|1023.9|1025.6|1023.6|702
1686823500000|2023-06-15 10:05:00|1025.9|1023.9|1025.6|1023.6|1025.9|1023.9|1025.6|1023.6|821
1686823800000|2023-06-15 10:10:00|1025.7|1023.7|1025.8|1023.8|1025.9|1023.9|1025.6|1023.6|406
1686824100000|2023-06-15 10:15:00|1025.9|1023.9|1025.5|1023.5|1025.9|1023.9|1025.4|1023.4|184
1686824400000|2023-06-15 10:20:00|1025.4|1023.4|1025.4|1023.4|1025.5|1023.5|1025.1|1023.1|374
1686824700000|2023-06-15 10:25:00|1025.3|1023.3|1025.4|1023.4|1025.5|1023.5|1025.2|1023.2|201
1686825000000|2023-06-15 10:30:00|1025.5|1023.5|1025.1|1023.1|1025.6|1023.6|1025.1|1023.1|301
1686825300000|2023-06-15 10:35:00|1025.2|1023.2|1025.4|1023.4|1025.5|1023.5|1025.2|1023.2|882
1686825600000|2023-06-15 10:40:00|1025.3|1023.3|1025.3|1023.3|1025.5|1023.5|1025.3|1023.3|514
1686825900000|2023-06-15 10:45:00|1025.4|1023.4|1025.4|1023.4|1025.6|1023.6|1025.2|1023.2|401
1686826200000|2023-06-15 10:50:00|1025.3|1023.3|1025.4|1023.4|1025.6|1023.6|1025.2|1023.2|471
1686826500000|2023-06-15 10:55:00|1025.5|1023.5|1025.1|1023.1|1025.7|1023.7|1025.1|1023.1|404
1686826800000|2023-06-15 11:00:00|1025.2|1023.2|1025.4|1023.4|1025.6|1023.6|1025.2|1023.2|240
1686827100000|2023-06-15 11:05:00|1025.3|1023.3|1025.3|1023.3|1025.4|1023.4|1025.1|1023.1|169
1686827400000|2023-06-15 11:10:00|1025.2|1023.2|1025.4|1023.4|1025.5|1023.5|1024.9|1022.9|371
1686827700000|2023-06-15 11:15:00|1025.5|1023.5|1025.1|1023.1|1025.5|1023.5|1025.1|1023.1|206
1686828000000|2023-06-15 11:20:00|1025.2|1023.2|1025.5|1023.5|1025.6|1023.6|1025.2|1023.2|206
1686828300000|2023-06-15 11:25:00|1025.4|1023.4|1025.3|1023.3|1025.4|1023.4|1025.1|1023.1|118
1686828600000|2023-06-15 11:30:00|1025.4|1023.4|1025.7|1023.7|1025.8|1023.8|1025.4|1023.4|281
1686828900000|2023-06-15 11:35:00|1025.8|1023.8|1025.2|1023.2|1025.8|1023.8|1025.1|1023.1|244
1686829200000|2023-06-15 11:40:00|1025.3|1023.3|1025.1|1023.1|1025.4|1023.4|1025.1|1023.1|193
1686829500000|2023-06-15 11:45:00|1025.2|1023.2|1025.4|1023.4|1025.6|1023.6|1025.2|1023.2|143
1686829800000|2023-06-15 11:50:00|1025.5|1023.5|1025.5|1023.5|1025.8|1023.8|1025.2|1023.2|486
1686830100000|2023-06-15 11:55:00|1025.6|1023.6|1025.1|1023.1|1025.6|1023.6|1025.1|1023.1|138
1686830400000|2023-06-15 12:00:00|1025|1023|1025.4|1023.4|1025.6|1023.6|1025|1023|581
1686830700000|2023-06-15 12:05:00|1025.5|1023.5|1025.6|1023.6|1025.7|1023.7|1025.2|1023.2|523
1686831000000|2023-06-15 12:10:00|1025.5|1023.5|1025.4|1023.4|1025.6|1023.6|1025.4|1023.4|235
1686831300000|2023-06-15 12:15:00|1025.5|1023.5|1025.7|1023.7|1025.7|1023.7|1025.2|1023.2|561
1686831600000|2023-06-15 12:20:00|1025.6|1023.6|1025.2|1023.2|1025.7|1023.7|1025.1|1023.1|198
1686831900000|2023-06-15 12:25:00|1025|1023|1025.3|1023.3|1025.5|1023.5|1024.7|1022.7|288
1686832200000|2023-06-15 12:30:00|1025.2|1023.2|1026.1|1024.1|1026.5|1024.5|1024.9|1022.9|1357
1686832500000|2023-06-15 12:35:00|1026.2|1024.2|1025|1023|1026.4|1024.4|1025|1023|673
1686832800000|2023-06-15 12:40:00|1024.9|1022.9|1025.2|1023.2|1025.5|1023.5|1024.9|1022.9|586
1686833100000|2023-06-15 12:45:00|1025.1|1023.1|1026.2|1024.2|1026.5|1024.5|1024.9|1022.9|1148
1686833400000|2023-06-15 12:50:00|1026.1|1024.1|1026.7|1024.7|1027|1025|1026.1|1024.1|390
1686833700000|2023-06-15 12:55:00|1026.8|1024.8|1026.9|1024.9|1026.9|1024.9|1026.4|1024.4|596
1686834000000|2023-06-15 13:00:00|1027.1|1025.1|1027.8|1025.8|1027.8|1025.8|1026.8|1024.8|722
1686834300000|2023-06-15 13:05:00|1027.7|1025.7|1027.9|1025.9|1028.1|1026.1|1027.2|1025.2|975
1686834600000|2023-06-15 13:10:00|1027.8|1025.8|1028.3|1026.3|1028.3|1026.3|1027.8|1025.8|420
1686834900000|2023-06-15 13:15:00|1028.4|1026.4|1029.3|1027.3|1029.3|1027.3|1028.2|1026.2|513
1686835200000|2023-06-15 13:20:00|1029.4|1027.4|1029.7|1027.7|1029.8|1027.8|1029.1|1027.1|723
1686835500000|2023-06-15 13:25:00|1029.8|1027.8|1031|1029|1031.3|1029.3|1029.8|1027.8|1622
1686835800000|2023-06-15 13:30:00|1030.2|1029.7|1029.9|1029.4|1030.9|1030.4|1028.8|1028.3|5184
1686836100000|2023-06-15 13:35:00|1030|1029.5|1030.5|1030|1030.9|1030.4|1029.5|1029|2348
1686836400000|2023-06-15 13:40:00|1030.4|1029.9|1030.8|1030.3|1031.2|1030.7|1029.7|1029.2|2272
1686836700000|2023-06-15 13:45:00|1030.7|1030.2|1031.1|1030.6|1031.1|1030.6|1029.7|1029.2|2512
1686837000000|2023-06-15 13:50:00|1031|1030.5|1031.4|1030.9|1031.7|1031.2|1030.9|1030.4|2598
1686837300000|2023-06-15 13:55:00|1031.5|1031|1031.2|1030.7|1031.6|1031.1|1030.7|1030.2|2336
1686837600000|2023-06-15 14:00:00|1031.3|1030.8|1030.6|1030.1|1031.4|1030.9|1030.1|1029.6|2492
1686837900000|2023-06-15 14:05:00|1030.7|1030.2|1030.8|1030.3|1031|1030.5|1030.1|1029.6|2702
1686838200000|2023-06-15 14:10:00|1030.9|1030.4|1030|1029.5|1031|1030.5|1029.5|1029|2211
1686838500000|2023-06-15 14:15:00|1030.1|1029.6|1029.8|1029.3|1030.4|1029.9|1029.4|1028.9|1123
1686838800000|2023-06-15 14:20:00|1029.9|1029.4|1030.4|1029.9|1030.5|1030|1029.6|1029.1|1741
1686839100000|2023-06-15 14:25:00|1030.5|1030|1031.1|1030.6|1031.6|1031.1|1030.2|1029.7|1608
1686839400000|2023-06-15 14:30:00|1031.2|1030.7|1030.6|1030.1|1031.2|1030.7|1030.1|1029.6|1190
1686839700000|2023-06-15 14:35:00|1030.5|1030|1028.2|1027.7|1030.5|1030|1028.1|1027.6|2355
1686840000000|2023-06-15 14:40:00|1028.1|1027.6|1029|1028.5|1029.4|1028.9|1028|1027.5|1114
1686840300000|2023-06-15 14:45:00|1029.1|1028.6|1029.6|1029.1|1029.8|1029.3|1028.9|1028.4|1507
1686840600000|2023-06-15 14:50:00|1029.7|1029.2|1029|1028.5|1029.7|1029.2|1028.4|1027.9|3015
1686840900000|2023-06-15 14:55:00|1028.9|1028.4|1030|1029.5|1030|1029.5|1028.6|1028.1|1212
1686841200000|2023-06-15 15:00:00|1029.9|1029.4|1030.6|1030.1|1030.7|1030.2|1029.4|1028.9|2435
1686841500000|2023-06-15 15:05:00|1030.7|1030.2|1028.8|1028.3|1030.7|1030.2|1028.4|1027.9|2550
1686841800000|2023-06-15 15:10:00|1028.7|1028.2|1029.3|1028.8|1029.5|1029|1028.3|1027.8|1845
1686842100000|2023-06-15 15:15:00|1029.4|1028.9|1030.1|1029.6|1030.3|1029.8|1029.3|1028.8|888
1686842400000|2023-06-15 15:20:00|1030|1029.5|1030.3|1029.8|1030.6|1030.1|1030|1029.5|1332
1686842700000|2023-06-15 15:25:00|1030.2|1029.7|1031|1030.5|1031|1030.5|1030.2|1029.7|1402
1686843000000|2023-06-15 15:30:00|1031.1|1030.6|1030.5|1030|1031.1|1030.6|1030|1029.5|1380
1686843300000|2023-06-15 15:35:00|1030.6|1030.1|1030.7|1030.2|1030.7|1030.2|1030.3|1029.8|1561
1686843600000|2023-06-15 15:40:00|1030.8|1030.3|1031.3|1030.8|1031.3|1030.8|1030.7|1030.2|1309
1686843900000|2023-06-15 15:45:00|1031.2|1030.7|1030.3|1029.8|1031.3|1030.8|1030.2|1029.7|1144
1686844200000|2023-06-15 15:50:00|1030.2|1029.7|1030.4|1029.9|1030.5|1030|1030.1|1029.6|877
1686844500000|2023-06-15 15:55:00|1030.3|1029.8|1030.3|1029.8|1030.4|1029.9|1030.1|1029.6|960
1686844800000|2023-06-15 16:00:00|1030.2|1029.7|1030.4|1029.9|1031|1030.5|1030.2|1029.7|1448
1686845100000|2023-06-15 16:05:00|1030.3|1029.8|1030.8|1030.3|1030.9|1030.4|1030.2|1029.7|841
1686845400000|2023-06-15 16:10:00|1031|1030.5|1031.3|1030.8|1031.4|1030.9|1030.9|1030.4|792
1686845700000|2023-06-15 16:15:00|1031.4|1030.9|1031.6|1031.1|1031.7|1031.2|1031.4|1030.9|481
1686846000000|2023-06-15 16:20:00|1031.5|1031|1031.7|1031.2|1031.9|1031.4|1031.5|1031|372
1686846300000|2023-06-15 16:25:00|1031.8|1031.3|1031.7|1031.2|1031.9|1031.4|1031.6|1031.1|708
1686846600000|2023-06-15 16:30:00|1031.6|1031.1|1031.1|1030.6|1031.7|1031.2|1030.9|1030.4|429
1686846900000|2023-06-15 16:35:00|1031.2|1030.7|1031.4|1030.9|1031.5|1031|1030.9|1030.4|618
1686847200000|2023-06-15 16:40:00|1031.3|1030.8|1031.4|1030.9|1031.7|1031.2|1031.2|1030.7|358
1686847500000|2023-06-15 16:45:00|1031.3|1030.8|1031.2|1030.7|1031.3|1030.8|1030.8|1030.3|294
1686847800000|2023-06-15 16:50:00|1031.1|1030.6|1030.9|1030.4|1031.3|1030.8|1030.9|1030.4|143
1686848100000|2023-06-15 16:55:00|1031|1030.5|1031.6|1031.1|1031.6|1031.1|1030.8|1030.3|292
1686848400000|2023-06-15 17:00:00|1031.5|1031|1031.1|1030.6|1031.7|1031.2|1031.1|1030.6|350
1686848700000|2023-06-15 17:05:00|1031.2|1030.7|1031|1030.5|1031.4|1030.9|1030.8|1030.3|221
1686849000000|2023-06-15 17:10:00|1030.9|1030.4|1030.9|1030.4|1031.3|1030.8|1030.8|1030.3|285
1686849300000|2023-06-15 17:15:00|1030.8|1030.3|1031|1030.5|1031.1|1030.6|1030.8|1030.3|141
1686849600000|2023-06-15 17:20:00|1031.1|1030.6|1031.5|1031|1031.5|1031|1031|1030.5|194
1686849900000|2023-06-15 17:25:00|1031.6|1031.1|1031.8|1031.3|1031.9|1031.4|1031.4|1030.9|377
1686850200000|2023-06-15 17:30:00|1031.9|1031.4|1031.8|1031.3|1032|1031.5|1031.7|1031.2|390
1686850500000|2023-06-15 17:35:00|1031.9|1031.4|1031.5|1031|1031.9|1031.4|1031.4|1030.9|481
1686850800000|2023-06-15 17:40:00|1031.6|1031.1|1031.9|1031.4|1032|1031.5|1031.5|1031|325
1686851100000|2023-06-15 17:45:00|1032|1031.5|1032.2|1031.7|1032.2|1031.7|1031.9|1031.4|186
1686851400000|2023-06-15 17:50:00|1032.3|1031.8|1032.1|1031.6|1032.4|1031.9|1031.9|1031.4|228
1686851700000|2023-06-15 17:55:00|1032.2|1031.7|1032.5|1032|1032.6|1032.1|1032.2|1031.7|832
1686852000000|2023-06-15 18:00:00|1032.6|1032.1|1032.8|1032.3|1032.8|1032.3|1032.5|1032|726
1686852300000|2023-06-15 18:05:00|1032.7|1032.2|1032.3|1031.8|1032.8|1032.3|1032.1|1031.6|617
1686852600000|2023-06-15 18:10:00|1032.2|1031.7|1032.2|1031.7|1032.6|1032.1|1032.1|1031.6|414
1686852900000|2023-06-15 18:15:00|1032.3|1031.8|1032.2|1031.7|1032.5|1032|1032.2|1031.7|263
1686853200000|2023-06-15 18:20:00|1032.1|1031.6|1032.7|1032.2|1032.9|1032.4|1032.1|1031.6|499
1686853500000|2023-06-15 18:25:00|1032.8|1032.3|1033.1|1032.6|1033.2|1032.7|1032.7|1032.2|778
1686853800000|2023-06-15 18:30:00|1033|1032.5|1033.4|1032.9|1033.6|1033.1|1033|1032.5|734
1686854100000|2023-06-15 18:35:00|1033.5|1033|1033.4|1032.9|1033.7|1033.2|1033.3|1032.8|778
1686854400000|2023-06-15 18:40:00|1033.5|1033|1033.7|1033.2|1033.8|1033.3|1033.3|1032.8|943
1686854700000|2023-06-15 18:45:00|1033.8|1033.3|1034.3|1033.8|1034.4|1033.9|1033.6|1033.1|2232
1686855000000|2023-06-15 18:50:00|1034.2|1033.7|1034.3|1033.8|1034.4|1033.9|1034.1|1033.6|1155
1686855300000|2023-06-15 18:55:00|1034.2|1033.7|1033.8|1033.3|1034.2|1033.7|1033.8|1033.3|511
1686855600000|2023-06-15 19:00:00|1033.9|1033.4|1033.5|1033|1033.9|1033.4|1033.2|1032.7|519
1686855900000|2023-06-15 19:05:00|1033.4|1032.9|1033.6|1033.1|1033.6|1033.1|1033.1|1032.6|394
1686856200000|2023-06-15 19:10:00|1033.5|1033|1033.9|1033.4|1033.9|1033.4|1033.4|1032.9|363
1686856500000|2023-06-15 19:15:00|1033.8|1033.3|1033.6|1033.1|1034|1033.5|1033.6|1033.1|646
1686856800000|2023-06-15 19:20:00|1033.5|1033|1033.5|1033|1033.6|1033.1|1033.3|1032.8|659
1686857100000|2023-06-15 19:25:00|1033.4|1032.9|1033.6|1033.1|1033.8|1033.3|1033.3|1032.8|406
1686857400000|2023-06-15 19:30:00|1033.7|1033.2|1033.7|1033.2|1034|1033.5|1033.7|1033.2|547
1686857700000|2023-06-15 19:35:00|1033.8|1033.3|1033.8|1033.3|1034.1|1033.6|1033.6|1033.1|512
1686858000000|2023-06-15 19:40:00|1033.7|1033.2|1033.9|1033.4|1034.1|1033.6|1033.7|1033.2|406
1686858300000|2023-06-15 19:45:00|1033.8|1033.3|1034.1|1033.6|1034.2|1033.7|1033.7|1033.2|599
1686858600000|2023-06-15 19:50:00|1034.2|1033.7|1033.6|1033.1|1034.3|1033.8|1033.6|1033.1|1250
1686858900000|2023-06-15 19:55:00|1033.7|1033.2|1035.3|1034.8|1035.3|1034.8|1033.5|1033|21168
1686859200000|2023-06-15 20:00:00|1036|1034|1034.5|1032.5|1036|1034|1034.4|1032.4|1939
1686859500000|2023-06-15 20:05:00|1034.4|1032.4|1034.3|1032.3|1034.4|1032.4|1034.2|1032.2|427
1686859800000|2023-06-15 20:10:00|1034.4|1032.4|1034.6|1032.6|1034.6|1032.6|1034.2|1032.2|104
1686860100000|2023-06-15 20:15:00|1034.7|1032.7|1034.9|1032.9|1034.9|1032.9|1034.6|1032.6|87
1686860400000|2023-06-15 20:20:00|1034.8|1032.8|1034.9|1032.9|1034.9|1032.9|1034.7|1032.7|35
1686860700000|2023-06-15 20:25:00|1035|1033|1034.9|1032.9|1035|1033|1034.8|1032.8|14
1686861000000|2023-06-15 20:30:00|1034.8|1032.8|1034.2|1032.2|1034.8|1032.8|1034.2|1032.2|79
1686861300000|2023-06-15 20:35:00|1034.1|1032.1|1033.9|1031.9|1034.1|1032.1|1033.9|1031.9|216
1686861600000|2023-06-15 20:40:00|1034|1032|1033.8|1031.8|1034|1032|1033.8|1031.8|6
1686861900000|2023-06-15 20:45:00|1033.7|1031.7|1033.8|1031.8|1033.9|1031.9|1033.7|1031.7|45
1686862200000|2023-06-15 20:50:00|1033.6|1031.6|1033.8|1031.8|1033.9|1031.9|1033.6|1031.6|36
1686862500000|2023-06-15 20:55:00|1033.7|1031.7|1034.2|1032.2|1034.2|1032.2|1033.5|1031.5|40
1686863400000|2023-06-15 21:10:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|2
1686866100000|2023-06-15 21:55:00|1034.2|1032.2|1031.8|1029.8|1034.3|1032.3|1031.8|1029.8|3
1686866400000|2023-06-15 22:00:00|1034.3|1032.3|1033.6|1031.6|1034.3|1032.3|1033.5|1031.5|0
1686866700000|2023-06-15 22:05:00|1033.7|1031.7|1033.6|1031.6|1033.7|1031.7|1033.6|1031.6|0
1686867000000|2023-06-15 22:10:00|1033.7|1031.7|1033.7|1031.7|1034|1032|1033.7|1031.7|0
1686867300000|2023-06-15 22:15:00|1033.8|1031.8|1033.7|1031.7|1034.3|1032.3|1033.7|1031.7|0
1686867600000|2023-06-15 22:20:00|1033.8|1031.8|1033.6|1031.6|1033.9|1031.9|1033.6|1031.6|0
1686867900000|2023-06-15 22:25:00|1033.7|1031.7|1033.8|1031.8|1033.9|1031.9|1033.6|1031.6|0
1686868200000|2023-06-15 22:30:00|1033.9|1031.9|1033.5|1031.5|1033.9|1031.9|1033.5|1031.5|0
1686868500000|2023-06-15 22:35:00|1033.4|1031.4|1033.4|1031.4|1033.5|1031.5|1033.3|1031.3|0
1686868800000|2023-06-15 22:40:00|1033.5|1031.5|1033.4|1031.4|1033.5|1031.5|1033.3|1031.3|0
1686869100000|2023-06-15 22:45:00|1033.3|1031.3|1033.2|1031.2|1033.5|1031.5|1033.2|1031.2|0
1686869400000|2023-06-15 22:50:00|1033.3|1031.3|1033.2|1031.2|1033.3|1031.3|1033.2|1031.2|0
1686869700000|2023-06-15 22:55:00|1033.3|1031.3|1033.3|1031.3|1033.3|1031.3|1033.2|1031.2|0
1686870000000|2023-06-15 23:00:00|1033.4|1031.4|1033.6|1031.6|1033.6|1031.6|1033.4|1031.4|0
1686870300000|2023-06-15 23:05:00|1033.5|1031.5|1033.5|1031.5|1033.6|1031.6|1033.5|1031.5|0
1686870600000|2023-06-15 23:10:00|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1033.5|1031.5|0
1686870900000|2023-06-15 23:15:00|1033.5|1031.5|1033.6|1031.6|1033.6|1031.6|1033.5|1031.5|0
1686871200000|2023-06-15 23:20:00|1033.5|1031.5|1033.6|1031.6|1033.6|1031.6|1033.5|1031.5|0
1686871500000|2023-06-15 23:25:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|0
1686871800000|2023-06-15 23:30:00|1033.4|1031.4|1033.4|1031.4|1033.5|1031.5|1033.3|1031.3|0
1686872100000|2023-06-15 23:35:00|1033.3|1031.3|1033.3|1031.3|1033.4|1031.4|1033.1|1031.1|0
1686872400000|2023-06-15 23:40:00|1033.4|1031.4|1033.6|1031.6|1033.6|1031.6|1033.4|1031.4|0
1686872700000|2023-06-15 23:45:00|1033.5|1031.5|1033.3|1031.3|1033.5|1031.5|1033.3|1031.3|0
1686873000000|2023-06-15 23:50:00|1033.4|1031.4|1033.4|1031.4|1033.5|1031.5|1033.3|1031.3|0
1686873300000|2023-06-15 23:55:00|1033.3|1031.3|1033.3|1031.3|1033.5|1031.5|1033.3|1031.3|0
1686873600000|2023-06-16 00:00:00|1033.2|1031.2|1033|1031|1033.4|1031.4|1032.4|1030.4|61
1686873900000|2023-06-16 00:05:00|1033.4|1031.4|1032.3|1030.3|1033.4|1031.4|1032.1|1030.1|66
1686874200000|2023-06-16 00:10:00|1032.6|1030.6|1032.5|1030.5|1032.8|1030.8|1032.4|1030.4|13
1686874500000|2023-06-16 00:15:00|1032.6|1030.6|1032.9|1030.9|1032.9|1030.9|1032.6|1030.6|29
1686874800000|2023-06-16 00:20:00|1032.8|1030.8|1032.6|1030.6|1032.9|1030.9|1032.3|1030.3|62
1686875100000|2023-06-16 00:25:00|1032.4|1030.4|1032|1030|1032.5|1030.5|1032|1030|41
1686875400000|2023-06-16 00:30:00|1032.2|1030.2|1032|1030|1032.3|1030.3|1031.8|1029.8|62
1686875700000|2023-06-16 00:35:00|1032.2|1030.2|1032.2|1030.2|1032.2|1030.2|1032.2|1030.2|15
1686876000000|2023-06-16 00:40:00|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|12
1686876300000|2023-06-16 00:45:00|1032.4|1030.4|1032.1|1030.1|1032.4|1030.4|1031.6|1029.6|119
1686876600000|2023-06-16 00:50:00|1031.7|1029.7|1031.6|1029.6|1031.7|1029.7|1031.4|1029.4|16
1686876900000|2023-06-16 00:55:00|1031.8|1029.8|1032|1030|1032|1030|1031.7|1029.7|16
1686877200000|2023-06-16 01:00:00|1032.5|1030.5|1032.7|1030.7|1033.1|1031.1|1032.4|1030.4|25
1686877500000|2023-06-16 01:05:00|1033|1031|1031.8|1029.8|1033|1031|1031.8|1029.8|33
1686877800000|2023-06-16 01:10:00|1031.6|1029.6|1031.8|1029.8|1031.8|1029.8|1031.3|1029.3|30
1686878100000|2023-06-16 01:15:00|1032.2|1030.2|1031.2|1029.2|1032.2|1030.2|1030.7|1028.7|70
1686878400000|2023-06-16 01:20:00|1030.6|1028.6|1030.7|1028.7|1030.7|1028.7|1030|1028|59
1686878700000|2023-06-16 01:25:00|1030.5|1028.5|1030.6|1028.6|1030.6|1028.6|1030.4|1028.4|9
1686879000000|2023-06-16 01:30:00|1030.5|1028.5|1029.6|1027.6|1030.5|1028.5|1029.6|1027.6|23
1686879300000|2023-06-16 01:35:00|1029.9|1027.9|1030.9|1028.9|1031|1029|1029.6|1027.6|18
1686879600000|2023-06-16 01:40:00|1031|1029|1031.1|1029.1|1031.1|1029.1|1030.8|1028.8|5
1686879900000|2023-06-16 01:45:00|1031.7|1029.7|1031.6|1029.6|1031.8|1029.8|1031.6|1029.6|11
1686880200000|2023-06-16 01:50:00|1031.2|1029.2|1031.5|1029.5|1031.6|1029.6|1031.2|1029.2|7
1686880500000|2023-06-16 01:55:00|1031|1029|1031.1|1029.1|1031.1|1029.1|1031|1029|2
1686880800000|2023-06-16 02:00:00|1030.4|1028.4|1028.8|1026.8|1030.7|1028.7|1028.7|1026.7|201
1686881100000|2023-06-16 02:05:00|1028.7|1026.7|1028.5|1026.5|1029|1027|1028.3|1026.3|276
1686881400000|2023-06-16 02:10:00|1028.4|1026.4|1028.9|1026.9|1029.1|1027.1|1028.4|1026.4|8
1686881700000|2023-06-16 02:15:00|1028.8|1026.8|1029.5|1027.5|1029.6|1027.6|1028.8|1026.8|13
1686882000000|2023-06-16 02:20:00|1029.4|1027.4|1030.2|1028.2|1030.2|1028.2|1029.3|1027.3|28
1686882300000|2023-06-16 02:25:00|1030.3|1028.3|1030|1028|1030.4|1028.4|1030|1028|21
1686882600000|2023-06-16 02:30:00|1029.7|1027.7|1029.6|1027.6|1029.9|1027.9|1029.2|1027.2|11
1686882900000|2023-06-16 02:35:00|1029.8|1027.8|1029.8|1027.8|1029.8|1027.8|1029.5|1027.5|8
1686883200000|2023-06-16 02:40:00|1029.7|1027.7|1030|1028|1030|1028|1029.5|1027.5|23
1686883500000|2023-06-16 02:45:00|1029.9|1027.9|1030|1028|1030.4|1028.4|1029.7|1027.7|190
1686883800000|2023-06-16 02:50:00|1029.9|1027.9|1029.5|1027.5|1029.9|1027.9|1029.4|1027.4|13
1686884100000|2023-06-16 02:55:00|1029.6|1027.6|1029.3|1027.3|1029.6|1027.6|1029.3|1027.3|5
1686884400000|2023-06-16 03:00:00|1029.5|1027.5|1030.9|1028.9|1031|1029|1029.5|1027.5|51
1686884700000|2023-06-16 03:05:00|1030.8|1028.8|1030.9|1028.9|1031|1029|1030.7|1028.7|5
1686885000000|2023-06-16 03:10:00|1030.8|1028.8|1030.8|1028.8|1031|1029|1030.8|1028.8|9
1686885300000|2023-06-16 03:15:00|1030.7|1028.7|1030.2|1028.2|1030.8|1028.8|1030.1|1028.1|6
1686885600000|2023-06-16 03:20:00|1030.1|1028.1|1030.7|1028.7|1030.7|1028.7|1030.1|1028.1|7
1686885900000|2023-06-16 03:25:00|1031|1029|1031.3|1029.3|1031.3|1029.3|1030.9|1028.9|10
1686886200000|2023-06-16 03:30:00|1031.4|1029.4|1031.5|1029.5|1031.7|1029.7|1031.4|1029.4|11
1686886500000|2023-06-16 03:35:00|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|1
1686886800000|2023-06-16 03:40:00|1031.4|1029.4|1031.7|1029.7|1031.7|1029.7|1031.4|1029.4|2
1686887100000|2023-06-16 03:45:00|1031.5|1029.5|1031.4|1029.4|1031.5|1029.5|1031.4|1029.4|2
1686887400000|2023-06-16 03:50:00|1031.3|1029.3|1031.5|1029.5|1031.5|1029.5|1031.2|1029.2|4
1686887700000|2023-06-16 03:55:00|1031.4|1029.4|1031.9|1029.9|1031.9|1029.9|1031.4|1029.4|10
1686888000000|2023-06-16 04:00:00|1031.8|1029.8|1032.8|1030.8|1033.1|1031.1|1031.8|1029.8|15
1686888300000|2023-06-16 04:05:00|1032.5|1030.5|1032.8|1030.8|1032.8|1030.8|1032.5|1030.5|7
1686888600000|2023-06-16 04:10:00|1032.9|1030.9|1033.1|1031.1|1033.1|1031.1|1032.9|1030.9|5
1686888900000|2023-06-16 04:15:00|1033.2|1031.2|1033.4|1031.4|1033.7|1031.7|1033.2|1031.2|27
1686889200000|2023-06-16 04:20:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|3
1686889500000|2023-06-16 04:25:00|1033.4|1031.4|1033.4|1031.4|1033.4|1031.4|1033.4|1031.4|1
1686889800000|2023-06-16 04:30:00|1033.8|1031.8|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|7
1686890100000|2023-06-16 04:35:00|1033.6|1031.6|1033.2|1031.2|1033.6|1031.6|1033.1|1031.1|14
1686890400000|2023-06-16 04:40:00|1033.3|1031.3|1033.2|1031.2|1033.6|1031.6|1033.2|1031.2|15
1686890700000|2023-06-16 04:45:00|1033.1|1031.1|1032.9|1030.9|1033.1|1031.1|1032.9|1030.9|6
1686891000000|2023-06-16 04:50:00|1032.7|1030.7|1032.7|1030.7|1032.7|1030.7|1032.7|1030.7|9
1686891300000|2023-06-16 04:55:00|1032.9|1030.9|1032.8|1030.8|1033|1031|1032.7|1030.7|6
1686891600000|2023-06-16 05:00:00|1032.6|1030.6|1032.8|1030.8|1033|1031|1032.5|1030.5|12
1686891900000|2023-06-16 05:05:00|1033|1031|1032.6|1030.6|1033.6|1031.6|1032.6|1030.6|17
1686892200000|2023-06-16 05:10:00|1032.8|1030.8|1033|1031|1033|1031|1032.8|1030.8|2
1686892500000|2023-06-16 05:15:00|1033.1|1031.1|1033.3|1031.3|1033.6|1031.6|1033.1|1031.1|28
1686892800000|2023-06-16 05:20:00|1033.7|1031.7|1034.5|1032.5|1034.5|1032.5|1033.7|1031.7|67
1686893100000|2023-06-16 05:25:00|1034.7|1032.7|1034.7|1032.7|1035.3|1033.3|1034.7|1032.7|21
1686893400000|2023-06-16 05:30:00|1034.8|1032.8|1035.8|1033.8|1035.9|1033.9|1034.6|1032.6|69
1686893700000|2023-06-16 05:35:00|1036|1034|1035.8|1033.8|1036.1|1034.1|1035.6|1033.6|58
1686894000000|2023-06-16 05:40:00|1035.7|1033.7|1037|1035|1037.1|1035.1|1035.6|1033.6|111
1686894300000|2023-06-16 05:45:00|1036.9|1034.9|1037.4|1035.4|1037.4|1035.4|1036.7|1034.7|49
1686894600000|2023-06-16 05:50:00|1037.3|1035.3|1036.2|1034.2|1037.4|1035.4|1036.2|1034.2|55
1686894900000|2023-06-16 05:55:00|1036|1034|1036|1034|1036|1034|1035.4|1033.4|19
1686895200000|2023-06-16 06:00:00|1036.2|1034.2|1036.2|1034.2|1036.7|1034.7|1036|1034|161
1686895500000|2023-06-16 06:05:00|1036.3|1034.3|1036.3|1034.3|1036.8|1034.8|1036.3|1034.3|114
1686895800000|2023-06-16 06:10:00|1036.4|1034.4|1037.1|1035.1|1037.2|1035.2|1036.4|1034.4|105
1686896100000|2023-06-16 06:15:00|1037|1035|1037.5|1035.5|1037.7|1035.7|1036.6|1034.6|314
1686896400000|2023-06-16 06:20:00|1037.4|1035.4|1037.6|1035.6|1038.5|1036.5|1037.4|1035.4|154
1686896700000|2023-06-16 06:25:00|1037.4|1035.4|1037.6|1035.6|1038.2|1036.2|1037.3|1035.3|220
1686897000000|2023-06-16 06:30:00|1037.7|1035.7|1038.8|1036.8|1038.8|1036.8|1037.6|1035.6|125
1686897300000|2023-06-16 06:35:00|1039.2|1037.2|1038.4|1036.4|1039.2|1037.2|1038.4|1036.4|85
1686897600000|2023-06-16 06:40:00|1038.3|1036.3|1037.8|1035.8|1038.3|1036.3|1037.7|1035.7|109
1686897900000|2023-06-16 06:45:00|1037.7|1035.7|1037.2|1035.2|1037.8|1035.8|1037.1|1035.1|82
1686898200000|2023-06-16 06:50:00|1037.3|1035.3|1037|1035|1037.3|1035.3|1036.8|1034.8|233
1686898500000|2023-06-16 06:55:00|1036.8|1034.8|1036.3|1034.3|1036.9|1034.9|1036.1|1034.1|165
1686898800000|2023-06-16 07:00:00|1036.1|1034.1|1035.6|1033.6|1036.6|1034.6|1035.4|1033.4|384
1686899100000|2023-06-16 07:05:00|1035.7|1033.7|1035.2|1033.2|1035.7|1033.7|1034.7|1032.7|165
1686899400000|2023-06-16 07:10:00|1035.1|1033.1|1034.6|1032.6|1035.3|1033.3|1034.5|1032.5|116
1686899700000|2023-06-16 07:15:00|1034.7|1032.7|1034.6|1032.6|1035|1033|1034.5|1032.5|201
1686900000000|2023-06-16 07:20:00|1034.5|1032.5|1034.4|1032.4|1035.2|1033.2|1034.4|1032.4|141
1686900300000|2023-06-16 07:25:00|1034.3|1032.3|1035.2|1033.2|1035.2|1033.2|1034.3|1032.3|151
1686900600000|2023-06-16 07:30:00|1035.3|1033.3|1034.6|1032.6|1035.4|1033.4|1034.6|1032.6|236
1686900900000|2023-06-16 07:35:00|1034.5|1032.5|1034.2|1032.2|1034.6|1032.6|1033.6|1031.6|94
1686901200000|2023-06-16 07:40:00|1034.1|1032.1|1034.2|1032.2|1034.5|1032.5|1034.1|1032.1|117
1686901500000|2023-06-16 07:45:00|1034.1|1032.1|1034.1|1032.1|1034.2|1032.2|1033.8|1031.8|136
1686901800000|2023-06-16 07:50:00|1034.2|1032.2|1034.2|1032.2|1034.3|1032.3|1033.7|1031.7|541
1686902100000|2023-06-16 07:55:00|1034.3|1032.3|1034.4|1032.4|1034.6|1032.6|1034.1|1032.1|599
1686902400000|2023-06-16 08:00:00|1034.3|1032.3|1034.5|1032.5|1034.8|1032.8|1033.9|1031.9|482
1686902700000|2023-06-16 08:05:00|1034.4|1032.4|1034.9|1032.9|1035.1|1033.1|1034.1|1032.1|601
1686903000000|2023-06-16 08:10:00|1034.8|1032.8|1035.9|1033.9|1035.9|1033.9|1034.8|1032.8|705
1686903300000|2023-06-16 08:15:00|1035.8|1033.8|1035.8|1033.8|1035.9|1033.9|1035.5|1033.5|375
1686903600000|2023-06-16 08:20:00|1035.9|1033.9|1036.1|1034.1|1036.1|1034.1|1035.6|1033.6|228
1686903900000|2023-06-16 08:25:00|1036.2|1034.2|1036.5|1034.5|1036.5|1034.5|1036.2|1034.2|242
1686904200000|2023-06-16 08:30:00|1036.6|1034.6|1037.1|1035.1|1037.4|1035.4|1036.4|1034.4|281
1686904500000|2023-06-16 08:35:00|1037.2|1035.2|1037.1|1035.1|1037.3|1035.3|1037|1035|226
1686904800000|2023-06-16 08:40:00|1037|1035|1037.3|1035.3|1037.4|1035.4|1037|1035|85
1686905100000|2023-06-16 08:45:00|1037.4|1035.4|1037.5|1035.5|1037.6|1035.6|1037.3|1035.3|84
1686905400000|2023-06-16 08:50:00|1037.6|1035.6|1037.8|1035.8|1037.9|1035.9|1037.3|1035.3|220
1686905700000|2023-06-16 08:55:00|1037.9|1035.9|1038|1036|1038.1|1036.1|1037.9|1035.9|194
1686906000000|2023-06-16 09:00:00|1038.1|1036.1|1038.2|1036.2|1038.4|1036.4|1038|1036|283
1686906300000|2023-06-16 09:05:00|1038.3|1036.3|1038.2|1036.2|1038.3|1036.3|1038|1036|126
1686906600000|2023-06-16 09:10:00|1038.1|1036.1|1038.1|1036.1|1038.3|1036.3|1037.9|1035.9|189
1686906900000|2023-06-16 09:15:00|1038|1036|1038.9|1036.9|1039|1037|1038|1036|530
1686907200000|2023-06-16 09:20:00|1038.8|1036.8|1038.9|1036.9|1038.9|1036.9|1038.4|1036.4|292
1686907500000|2023-06-16 09:25:00|1038.8|1036.8|1038.8|1036.8|1039|1037|1038.6|1036.6|105
1686907800000|2023-06-16 09:30:00|1038.7|1036.7|1038.4|1036.4|1038.8|1036.8|1038.3|1036.3|255
1686908100000|2023-06-16 09:35:00|1038.5|1036.5|1038.3|1036.3|1038.5|1036.5|1038.1|1036.1|156
1686908400000|2023-06-16 09:40:00|1038.4|1036.4|1038.8|1036.8|1038.8|1036.8|1038.3|1036.3|177
1686908700000|2023-06-16 09:45:00|1038.7|1036.7|1038.7|1036.7|1038.8|1036.8|1038.3|1036.3|219
1686909000000|2023-06-16 09:50:00|1038.6|1036.6|1038.7|1036.7|1038.8|1036.8|1038.4|1036.4|297
1686909300000|2023-06-16 09:55:00|1038.6|1036.6|1038.9|1036.9|1038.9|1036.9|1038.5|1036.5|308
1686909600000|2023-06-16 10:00:00|1038.8|1036.8|1038.4|1036.4|1038.8|1036.8|1038.4|1036.4|274
1686909900000|2023-06-16 10:05:00|1038.3|1036.3|1038.4|1036.4|1038.6|1036.6|1038.2|1036.2|122
1686910200000|2023-06-16 10:10:00|1038.5|1036.5|1038.1|1036.1|1038.6|1036.6|1038.1|1036.1|60
1686910500000|2023-06-16 10:15:00|1038|1036|1037.6|1035.6|1038|1036|1037.4|1035.4|31
1686910800000|2023-06-16 10:20:00|1037.5|1035.5|1037.8|1035.8|1037.8|1035.8|1037.3|1035.3|92
1686911100000|2023-06-16 10:25:00|1037.7|1035.7|1037.5|1035.5|1037.8|1035.8|1037.5|1035.5|38
1686911400000|2023-06-16 10:30:00|1037.4|1035.4|1037.8|1035.8|1037.9|1035.9|1037.4|1035.4|53
1686911700000|2023-06-16 10:35:00|1037.7|1035.7|1038|1036|1038.1|1036.1|1037.7|1035.7|94
1686912000000|2023-06-16 10:40:00|1038.1|1036.1|1038.1|1036.1|1038.1|1036.1|1037.9|1035.9|53
1686912300000|2023-06-16 10:45:00|1038.2|1036.2|1038.2|1036.2|1038.2|1036.2|1037.9|1035.9|104
1686912600000|2023-06-16 10:50:00|1038.1|1036.1|1037.9|1035.9|1038.2|1036.2|1037.7|1035.7|255
1686912900000|2023-06-16 10:55:00|1038|1036|1038.2|1036.2|1038.3|1036.3|1038|1036|145
1686913200000|2023-06-16 11:00:00|1038.3|1036.3|1038.5|1036.5|1038.5|1036.5|1038.1|1036.1|135
1686913500000|2023-06-16 11:05:00|1038.4|1036.4|1037.8|1035.8|1038.4|1036.4|1037.8|1035.8|406
1686913800000|2023-06-16 11:10:00|1037.9|1035.9|1038.4|1036.4|1038.4|1036.4|1037.7|1035.7|202
1686914100000|2023-06-16 11:15:00|1038.5|1036.5|1038|1036|1038.6|1036.6|1038|1036|138
1686914400000|2023-06-16 11:20:00|1037.9|1035.9|1037.6|1035.6|1038|1036|1037.5|1035.5|157
1686914700000|2023-06-16 11:25:00|1037.5|1035.5|1038.1|1036.1|1038.2|1036.2|1037.4|1035.4|343
1686915000000|2023-06-16 11:30:00|1038.2|1036.2|1038.3|1036.3|1038.3|1036.3|1038.1|1036.1|119
1686915300000|2023-06-16 11:35:00|1038.4|1036.4|1038.3|1036.3|1038.4|1036.4|1038.1|1036.1|85
1686915600000|2023-06-16 11:40:00|1038.2|1036.2|1038.1|1036.1|1038.3|1036.3|1038.1|1036.1|237
1686915900000|2023-06-16 11:45:00|1038.3|1036.3|1038.6|1036.6|1038.6|1036.6|1038.3|1036.3|129
1686916200000|2023-06-16 11:50:00|1038.5|1036.5|1038.5|1036.5|1038.7|1036.7|1038.4|1036.4|74
1686916500000|2023-06-16 11:55:00|1038.6|1036.6|1038.3|1036.3|1038.6|1036.6|1038.3|1036.3|66
1686916800000|2023-06-16 12:00:00|1038.2|1036.2|1038.4|1036.4|1038.4|1036.4|1038.1|1036.1|133
1686917100000|2023-06-16 12:05:00|1038.3|1036.3|1038.4|1036.4|1038.5|1036.5|1038.2|1036.2|81
1686917400000|2023-06-16 12:10:00|1038.3|1036.3|1038.3|1036.3|1038.7|1036.7|1038.3|1036.3|244
1686917700000|2023-06-16 12:15:00|1038.4|1036.4|1038.2|1036.2|1038.5|1036.5|1038.2|1036.2|230
1686918000000|2023-06-16 12:20:00|1038.3|1036.3|1038.3|1036.3|1038.4|1036.4|1038.2|1036.2|270
1686918300000|2023-06-16 12:25:00|1038.2|1036.2|1038.4|1036.4|1038.5|1036.5|1038.2|1036.2|153
1686918600000|2023-06-16 12:30:00|1038.5|1036.5|1038.8|1036.8|1039|1037|1038.5|1036.5|157
1686918900000|2023-06-16 12:35:00|1038.7|1036.7|1038.8|1036.8|1038.9|1036.9|1038.5|1036.5|522
1686919200000|2023-06-16 12:40:00|1038.7|1036.7|1038.9|1036.9|1039.1|1037.1|1038.7|1036.7|366
1686919500000|2023-06-16 12:45:00|1039|1037|1038.4|1036.4|1039.1|1037.1|1038.4|1036.4|121
1686919800000|2023-06-16 12:50:00|1038.5|1036.5|1038.7|1036.7|1038.7|1036.7|1038.2|1036.2|313
1686920100000|2023-06-16 12:55:00|1038.8|1036.8|1038.7|1036.7|1039|1037|1038.6|1036.6|226
1686920400000|2023-06-16 13:00:00|1038.6|1036.6|1038|1036|1038.8|1036.8|1037.9|1035.9|772
1686920700000|2023-06-16 13:05:00|1038.1|1036.1|1037.2|1035.2|1038.1|1036.1|1037.1|1035.1|718
1686921000000|2023-06-16 13:10:00|1037.1|1035.1|1037.4|1035.4|1037.7|1035.7|1036.5|1034.5|1318
1686921300000|2023-06-16 13:15:00|1037.5|1035.5|1038.4|1036.4|1038.5|1036.5|1037.4|1035.4|1063
1686921600000|2023-06-16 13:20:00|1038.3|1036.3|1038.5|1036.5|1038.9|1036.9|1038.3|1036.3|1509
1686921900000|2023-06-16 13:25:00|1038.6|1036.6|1037.9|1035.9|1038.6|1036.6|1037.1|1035.1|930
1686922200000|2023-06-16 13:30:00|1037.2|1036.7|1034.5|1034|1037.5|1037|1033.7|1033.2|6680
1686922500000|2023-06-16 13:35:00|1034.4|1033.9|1035|1034.5|1035|1034.5|1033|1032.5|3266
1686922800000|2023-06-16 13:40:00|1034.9|1034.4|1034.8|1034.3|1035.5|1035|1033.7|1033.2|2483
1686923100000|2023-06-16 13:45:00|1034.7|1034.2|1033.9|1033.4|1034.7|1034.2|1032.7|1032.2|2297
1686923400000|2023-06-16 13:50:00|1034|1033.5|1033|1032.5|1034.5|1034|1032.8|1032.3|3428
1686923700000|2023-06-16 13:55:00|1033.1|1032.6|1032.8|1032.3|1033.6|1033.1|1032.7|1032.2|1930
1686924000000|2023-06-16 14:00:00|1033.2|1032.7|1034.8|1034.3|1034.9|1034.4|1032.8|1032.3|3531
1686924300000|2023-06-16 14:05:00|1034.9|1034.4|1033.7|1033.2|1035|1034.5|1033.3|1032.8|1985
1686924600000|2023-06-16 14:10:00|1033.8|1033.3|1031.8|1031.3|1033.9|1033.4|1031.8|1031.3|3197
1686924900000|2023-06-16 14:15:00|1031.7|1031.2|1030.7|1030.2|1032|1031.5|1030.7|1030.2|2545
1686925200000|2023-06-16 14:20:00|1030.6|1030.1|1031|1030.5|1031.2|1030.7|1030.3|1029.8|2078
1686925500000|2023-06-16 14:25:00|1031.1|1030.6|1032.6|1032.1|1032.6|1032.1|1030.5|1030|3069
1686925800000|2023-06-16 14:30:00|1032.5|1032|1034.1|1033.6|1034.1|1033.6|1032.2|1031.7|2238
1686926100000|2023-06-16 14:35:00|1034|1033.5|1032.8|1032.3|1034|1033.5|1032.4|1031.9|2166
1686926400000|2023-06-16 14:40:00|1032.9|1032.4|1031.2|1030.7|1032.9|1032.4|1031.2|1030.7|1216
1686926700000|2023-06-16 14:45:00|1031.3|1030.8|1031.3|1030.8|1031.4|1030.9|1029.9|1029.4|1659
1686927000000|2023-06-16 14:50:00|1031.2|1030.7|1032|1031.5|1032.1|1031.6|1031.1|1030.6|591
1686927300000|2023-06-16 14:55:00|1032.1|1031.6|1031.8|1031.3|1032.7|1032.2|1031.7|1031.2|1108
1686927600000|2023-06-16 15:00:00|1031.9|1031.4|1032.1|1031.6|1032.3|1031.8|1031.4|1030.9|1339
1686927900000|2023-06-16 15:05:00|1032|1031.5|1032.7|1032.2|1032.8|1032.3|1031.7|1031.2|792
1686928200000|2023-06-16 15:10:00|1032.8|1032.3|1032.4|1031.9|1032.8|1032.3|1032.1|1031.6|662
1686928500000|2023-06-16 15:15:00|1032.5|1032|1032.7|1032.2|1033.1|1032.6|1032.5|1032|901
1686928800000|2023-06-16 15:20:00|1032.8|1032.3|1032.1|1031.6|1033.1|1032.6|1031.9|1031.4|503
1686929100000|2023-06-16 15:25:00|1032.2|1031.7|1031.8|1031.3|1032.5|1032|1031.3|1030.8|527
1686929400000|2023-06-16 15:30:00|1031.9|1031.4|1032.2|1031.7|1032.6|1032.1|1031.9|1031.4|1297
1686929700000|2023-06-16 15:35:00|1032.1|1031.6|1030.6|1030.1|1032.1|1031.6|1030.1|1029.6|1171
1686930000000|2023-06-16 15:40:00|1030.7|1030.2|1031|1030.5|1031.1|1030.6|1030.1|1029.6|1195
1686930300000|2023-06-16 15:45:00|1031.1|1030.6|1030.1|1029.6|1031.2|1030.7|1030.1|1029.6|617
1686930600000|2023-06-16 15:50:00|1030|1029.5|1030.6|1030.1|1030.6|1030.1|1029.5|1029|844
1686930900000|2023-06-16 15:55:00|1030.5|1030|1031|1030.5|1031|1030.5|1030.4|1029.9|729
1686931200000|2023-06-16 16:00:00|1031.1|1030.6|1030.9|1030.4|1031.3|1030.8|1030.8|1030.3|361
1686931500000|2023-06-16 16:05:00|1031|1030.5|1031|1030.5|1031.3|1030.8|1030.6|1030.1|460
1686931800000|2023-06-16 16:10:00|1031.1|1030.6|1031|1030.5|1031.3|1030.8|1030.8|1030.3|406
1686932100000|2023-06-16 16:15:00|1031.2|1030.7|1031.9|1031.4|1031.9|1031.4|1031|1030.5|794
1686932400000|2023-06-16 16:20:00|1031.8|1031.3|1032.1|1031.6|1032.2|1031.7|1031.8|1031.3|632
1686932700000|2023-06-16 16:25:00|1032|1031.5|1031.9|1031.4|1032.2|1031.7|1031.9|1031.4|245
1686933000000|2023-06-16 16:30:00|1031.8|1031.3|1032.5|1032|1032.5|1032|1031.8|1031.3|464
1686933300000|2023-06-16 16:35:00|1032.4|1031.9|1032.5|1032|1032.6|1032.1|1032|1031.5|272
1686933600000|2023-06-16 16:40:00|1032.4|1031.9|1032.5|1032|1032.6|1032.1|1032.4|1031.9|376
1686933900000|2023-06-16 16:45:00|1032.4|1031.9|1032.9|1032.4|1032.9|1032.4|1032.2|1031.7|368
1686934200000|2023-06-16 16:50:00|1033|1032.5|1033.4|1032.9|1033.5|1033|1033|1032.5|376
1686934500000|2023-06-16 16:55:00|1033.5|1033|1033.8|1033.3|1033.8|1033.3|1033.4|1032.9|235
1686934800000|2023-06-16 17:00:00|1033.7|1033.2|1033.3|1032.8|1033.7|1033.2|1033.3|1032.8|465
1686935100000|2023-06-16 17:05:00|1033.4|1032.9|1032.9|1032.4|1033.5|1033|1032.4|1031.9|414
1686935400000|2023-06-16 17:10:00|1032.8|1032.3|1032.9|1032.4|1032.9|1032.4|1032.6|1032.1|336
1686935700000|2023-06-16 17:15:00|1032.8|1032.3|1033.3|1032.8|1033.4|1032.9|1032.7|1032.2|403
1686936000000|2023-06-16 17:20:00|1033.2|1032.7|1033.1|1032.6|1033.3|1032.8|1032.6|1032.1|581
1686936300000|2023-06-16 17:25:00|1033|1032.5|1033.1|1032.6|1033.5|1033|1033|1032.5|387
1686936600000|2023-06-16 17:30:00|1033.2|1032.7|1033.1|1032.6|1033.5|1033|1033|1032.5|353
1686936900000|2023-06-16 17:35:00|1033.2|1032.7|1033.3|1032.8|1033.4|1032.9|1033.1|1032.6|306
1686937200000|2023-06-16 17:40:00|1033.2|1032.7|1033.1|1032.6|1033.3|1032.8|1033|1032.5|378
1686937500000|2023-06-16 17:45:00|1033.2|1032.7|1032.8|1032.3|1033.2|1032.7|1032.8|1032.3|279
1686937800000|2023-06-16 17:50:00|1032.9|1032.4|1033.6|1033.1|1033.6|1033.1|1032.9|1032.4|340
1686938100000|2023-06-16 17:55:00|1033.5|1033|1033.5|1033|1033.5|1033|1033|1032.5|343
1686938400000|2023-06-16 18:00:00|1033.4|1032.9|1032.8|1032.3|1033.6|1033.1|1032.7|1032.2|448
1686938700000|2023-06-16 18:05:00|1033|1032.5|1033.3|1032.8|1033.3|1032.8|1032.8|1032.3|176
1686939000000|2023-06-16 18:10:00|1033.4|1032.9|1033.2|1032.7|1033.4|1032.9|1032.9|1032.4|243
1686939300000|2023-06-16 18:15:00|1033.1|1032.6|1033|1032.5|1033.2|1032.7|1032.7|1032.2|213
1686939600000|2023-06-16 18:20:00|1033.1|1032.6|1032.9|1032.4|1033.1|1032.6|1032.7|1032.2|361
1686939900000|2023-06-16 18:25:00|1033|1032.5|1033.3|1032.8|1033.3|1032.8|1032.8|1032.3|360
1686940200000|2023-06-16 18:30:00|1033.2|1032.7|1032.7|1032.2|1033.3|1032.8|1032.5|1032|1648
1686940500000|2023-06-16 18:35:00|1032.6|1032.1|1033.1|1032.6|1033.3|1032.8|1032.5|1032|664
1686940800000|2023-06-16 18:40:00|1033.2|1032.7|1033.3|1032.8|1033.4|1032.9|1033|1032.5|1001
1686941100000|2023-06-16 18:45:00|1033.2|1032.7|1033.4|1032.9|1033.6|1033.1|1033.2|1032.7|1272
1686941400000|2023-06-16 18:50:00|1033.3|1032.8|1033.2|1032.7|1033.6|1033.1|1033|1032.5|365
1686941700000|2023-06-16 18:55:00|1033.3|1032.8|1032.9|1032.4|1033.3|1032.8|1032.8|1032.3|517
1686942000000|2023-06-16 19:00:00|1032.8|1032.3|1032.4|1031.9|1032.8|1032.3|1032.1|1031.6|451
1686942300000|2023-06-16 19:05:00|1032.5|1032|1032|1031.5|1032.5|1032|1031.9|1031.4|554
1686942600000|2023-06-16 19:10:00|1031.9|1031.4|1031.6|1031.1|1032.1|1031.6|1031.4|1030.9|394
1686942900000|2023-06-16 19:15:00|1031.5|1031|1032.4|1031.9|1032.4|1031.9|1031.5|1031|576
1686943200000|2023-06-16 19:20:00|1032.5|1032|1032.6|1032.1|1032.8|1032.3|1032.5|1032|486
1686943500000|2023-06-16 19:25:00|1032.5|1032|1032.1|1031.6|1032.6|1032.1|1032|1031.5|513
1686943800000|2023-06-16 19:30:00|1032|1031.5|1032.2|1031.7|1032.4|1031.9|1031.8|1031.3|1279
1686944100000|2023-06-16 19:35:00|1032.1|1031.6|1032.1|1031.6|1032.3|1031.8|1032|1031.5|1131
1686944400000|2023-06-16 19:40:00|1032|1031.5|1032|1031.5|1032.4|1031.9|1031.7|1031.2|941
1686944700000|2023-06-16 19:45:00|1031.9|1031.4|1032.3|1031.8|1032.3|1031.8|1031.8|1031.3|1501
1686945000000|2023-06-16 19:50:00|1032.4|1031.9|1032.2|1031.7|1032.4|1031.9|1031.9|1031.4|2387
1686945300000|2023-06-16 19:55:00|1032.1|1031.6|1032.1|1031.6|1032.2|1031.7|1030.9|1030.4|20692
1686945600000|2023-06-16 20:00:00|1032|1030|1032.1|1030.1|1032.5|1030.5|1031.8|1029.8|1327
1686945900000|2023-06-16 20:05:00|1032|1030|1031.9|1029.9|1032|1030|1031.7|1029.7|138
1686946200000|2023-06-16 20:10:00|1032|1030|1032.4|1030.4|1032.4|1030.4|1032|1030|197
1686946500000|2023-06-16 20:15:00|1032.5|1030.5|1032.3|1030.3|1032.5|1030.5|1032.2|1030.2|124
1686946800000|2023-06-16 20:20:00|1032.4|1030.4|1032.5|1030.5|1032.5|1030.5|1032.4|1030.4|11
1686947100000|2023-06-16 20:25:00|||||||||33
1686947400000|2023-06-16 20:30:00|1032.6|1030.6|1032.5|1030.5|1032.6|1030.6|1032.5|1030.5|201
1686947700000|2023-06-16 20:35:00|1032.4|1030.4|1032.2|1030.2|1032.4|1030.4|1032.2|1030.2|30
1686948000000|2023-06-16 20:40:00|1032.1|1030.1|1032|1030|1032.2|1030.2|1032|1030|6
1686948300000|2023-06-16 20:45:00|1032.1|1030.1|1032.3|1030.3|1032.3|1030.3|1032|1030|113
1686948600000|2023-06-16 20:50:00|1032.2|1030.2|1032.1|1030.1|1032.2|1030.2|1032|1030|47
1686948900000|2023-06-16 20:55:00|1032.2|1030.2|1032.1|1030.1|1032.3|1030.3|1032|1030|42
1687125900000|2023-06-18 22:05:00|1032.6|1030.6|1033.3|1031.3|1033.3|1031.3|1032.4|1030.4|2
1687128600000|2023-06-18 22:50:00|1033.2|1031.2|1033.1|1031.1|1033.2|1031.2|1033.1|1031.1|2
1687128900000|2023-06-18 22:55:00|1033.2|1031.2|1033.7|1031.7|1033.7|1031.7|1033.2|1031.2|10
1687129200000|2023-06-18 23:00:00|1033.8|1031.8|1034.1|1032.1|1034.1|1032.1|1033.8|1031.8|9
1687129500000|2023-06-18 23:05:00|1034.4|1032.4|1034.6|1032.6|1034.6|1032.6|1034.4|1032.4|11
1687129800000|2023-06-18 23:10:00|1034.2|1032.2|1033.1|1031.1|1034.2|1032.2|1033.1|1031.1|7
1687130400000|2023-06-18 23:20:00|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|1
1687130700000|2023-06-18 23:25:00|1034|1032|1034|1032|1034|1032|1034|1032|1
1687131000000|2023-06-18 23:30:00|1034.1|1032.1|1034.1|1032.1|1034.1|1032.1|1034.1|1032.1|1
1687131300000|2023-06-18 23:35:00|1033.7|1031.7|1033.7|1031.7|1033.7|1031.7|1033.7|1031.7|1
1687131600000|2023-06-18 23:40:00|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1
1687131900000|2023-06-18 23:45:00|1033.2|1031.2|1033|1031|1033.2|1031.2|1033|1031|2
1687132200000|2023-06-18 23:50:00|1032.8|1030.8|1032.3|1030.3|1032.8|1030.8|1032.3|1030.3|7
1687132500000|2023-06-18 23:55:00|1032.4|1030.4|1033.3|1031.3|1033.3|1031.3|1032.4|1030.4|2
1687132800000|2023-06-19 00:00:00|1032.3|1030.3|1031.4|1029.4|1032.3|1030.3|1031.1|1029.1|44
1687133100000|2023-06-19 00:05:00|1030.9|1028.9|1030.4|1028.4|1031.2|1029.2|1030.3|1028.3|32
1687133400000|2023-06-19 00:10:00|1030.2|1028.2|1029.6|1027.6|1030.2|1028.2|1029.6|1027.6|35
1687133700000|2023-06-19 00:15:00|1029.3|1027.3|1029.8|1027.8|1029.8|1027.8|1029.3|1027.3|16
1687134000000|2023-06-19 00:20:00|1029.9|1027.9|1029.7|1027.7|1030|1028|1029.6|1027.6|16
1687134300000|2023-06-19 00:25:00|1029.5|1027.5|1029.6|1027.6|1029.8|1027.8|1029.5|1027.5|20
1687134600000|2023-06-19 00:30:00|1029.5|1027.5|1028.8|1026.8|1029.5|1027.5|1028.8|1026.8|72
1687134900000|2023-06-19 00:35:00|1028.9|1026.9|1029.1|1027.1|1029.2|1027.2|1028.8|1026.8|45
1687135200000|2023-06-19 00:40:00|1028.9|1026.9|1029.2|1027.2|1029.2|1027.2|1028.9|1026.9|25
1687135500000|2023-06-19 00:45:00|1029|1027|1029.2|1027.2|1029.3|1027.3|1029|1027|39
1687135800000|2023-06-19 00:50:00|1029.1|1027.1|1029|1027|1029.3|1027.3|1029|1027|16
1687136100000|2023-06-19 00:55:00|1028.9|1026.9|1029.5|1027.5|1029.5|1027.5|1028.9|1026.9|20
1687136400000|2023-06-19 01:00:00|1029.3|1027.3|1029.4|1027.4|1030.3|1028.3|1029.3|1027.3|118
1687136700000|2023-06-19 01:05:00|1029.7|1027.7|1029|1027|1029.8|1027.8|1029|1027|7
1687137000000|2023-06-19 01:10:00|1028.4|1026.4|1028.4|1026.4|1028.4|1026.4|1028|1026|52
1687137300000|2023-06-19 01:15:00|1028.9|1026.9|1029.7|1027.7|1029.9|1027.9|1028.8|1026.8|69
1687137600000|2023-06-19 01:20:00|1029.8|1027.8|1029.5|1027.5|1029.9|1027.9|1029.5|1027.5|54
1687137900000|2023-06-19 01:25:00|1029.3|1027.3|1029.2|1027.2|1029.7|1027.7|1028.8|1026.8|83
1687138200000|2023-06-19 01:30:00|1029.1|1027.1|1027.8|1025.8|1030|1028|1027.8|1025.8|113
1687138500000|2023-06-19 01:35:00|1027.9|1025.9|1027.6|1025.6|1028.3|1026.3|1027|1025|63
1687138800000|2023-06-19 01:40:00|1027.8|1025.8|1025.7|1023.7|1027.9|1025.9|1025.7|1023.7|67
1687139100000|2023-06-19 01:45:00|1025.6|1023.6|1025.9|1023.9|1025.9|1023.9|1025.2|1023.2|59
1687139400000|2023-06-19 01:50:00|1025.8|1023.8|1027.1|1025.1|1027.6|1025.6|1025.8|1023.8|38
1687139700000|2023-06-19 01:55:00|1026.9|1024.9|1027.1|1025.1|1027.2|1025.2|1026.4|1024.4|31
1687140000000|2023-06-19 02:00:00|1027.2|1025.2|1026.9|1024.9|1027.3|1025.3|1026.6|1024.6|162
1687140300000|2023-06-19 02:05:00|1026.8|1024.8|1026.5|1024.5|1026.8|1024.8|1026.4|1024.4|45
1687140600000|2023-06-19 02:10:00|1026.7|1024.7|1026.2|1024.2|1027|1025|1026|1024|44
1687140900000|2023-06-19 02:15:00|1026.1|1024.1|1025.4|1023.4|1026.4|1024.4|1025.4|1023.4|33
1687141200000|2023-06-19 02:20:00|1025.5|1023.5|1026.2|1024.2|1026.2|1024.2|1025.5|1023.5|91
1687141500000|2023-06-19 02:25:00|1026.5|1024.5|1027.6|1025.6|1027.6|1025.6|1026.5|1024.5|102
1687141800000|2023-06-19 02:30:00|1027.5|1025.5|1026.9|1024.9|1027.8|1025.8|1026.9|1024.9|145
1687142100000|2023-06-19 02:35:00|1026.6|1024.6|1026.9|1024.9|1026.9|1024.9|1026.6|1024.6|20
1687142400000|2023-06-19 02:40:00|1026.7|1024.7|1026.7|1024.7|1027.4|1025.4|1026.7|1024.7|11
1687142700000|2023-06-19 02:45:00|1026.4|1024.4|1027.2|1025.2|1027.2|1025.2|1026.4|1024.4|23
1687143000000|2023-06-19 02:50:00|1027.1|1025.1|1027|1025|1027.3|1025.3|1026.8|1024.8|72
1687143300000|2023-06-19 02:55:00|1026.9|1024.9|1026.6|1024.6|1027.1|1025.1|1026.5|1024.5|21
1687143600000|2023-06-19 03:00:00|1026.5|1024.5|1026|1024|1026.8|1024.8|1026|1024|28
1687143900000|2023-06-19 03:05:00|1026.1|1024.1|1025.4|1023.4|1026.2|1024.2|1025.4|1023.4|17
1687144200000|2023-06-19 03:10:00|1025.1|1023.1|1024.8|1022.8|1025.1|1023.1|1024.8|1022.8|19
1687144500000|2023-06-19 03:15:00|1025|1023|1024.9|1022.9|1025.1|1023.1|1024.7|1022.7|30
1687144800000|2023-06-19 03:20:00|1025.3|1023.3|1024.8|1022.8|1025.3|1023.3|1024.7|1022.7|8
1687145100000|2023-06-19 03:25:00|1024.7|1022.7|1024.7|1022.7|1024.8|1022.8|1024.4|1022.4|18
1687145400000|2023-06-19 03:30:00|1024.8|1022.8|1024.8|1022.8|1025|1023|1024.7|1022.7|47
1687145700000|2023-06-19 03:35:00|1024.7|1022.7|1023.3|1021.3|1024.7|1022.7|1023.3|1021.3|389
1687146000000|2023-06-19 03:40:00|1023.4|1021.4|1023.7|1021.7|1023.9|1021.9|1023.2|1021.2|190
1687146300000|2023-06-19 03:45:00|1023.8|1021.8|1023.6|1021.6|1023.9|1021.9|1023.3|1021.3|178
1687146600000|2023-06-19 03:50:00|1023.8|1021.8|1023.8|1021.8|1023.8|1021.8|1023.3|1021.3|199
1687146900000|2023-06-19 03:55:00|1023.7|1021.7|1023.4|1021.4|1023.7|1021.7|1023.2|1021.2|130
1687147200000|2023-06-19 04:00:00|1023.3|1021.3|1023.1|1021.1|1023.4|1021.4|1023.1|1021.1|84
1687147500000|2023-06-19 04:05:00|1023|1021|1023.4|1021.4|1023.4|1021.4|1023|1021|50
1687147800000|2023-06-19 04:10:00|1023.5|1021.5|1023.2|1021.2|1023.5|1021.5|1023.1|1021.1|52
1687148100000|2023-06-19 04:15:00|1023.1|1021.1|1023.6|1021.6|1023.6|1021.6|1023.1|1021.1|30
1687148400000|2023-06-19 04:20:00|1023.5|1021.5|1023.4|1021.4|1023.5|1021.5|1023.4|1021.4|57
1687148700000|2023-06-19 04:25:00|1023.5|1021.5|1023.8|1021.8|1023.9|1021.9|1023.5|1021.5|13
1687149000000|2023-06-19 04:30:00|1023.7|1021.7|1023.8|1021.8|1023.9|1021.9|1023.3|1021.3|27
1687149300000|2023-06-19 04:35:00|1023.6|1021.6|1023.9|1021.9|1024.1|1022.1|1023.6|1021.6|59
1687149600000|2023-06-19 04:40:00|1023.8|1021.8|1023.7|1021.7|1024|1022|1023.6|1021.6|20
1687149900000|2023-06-19 04:45:00|1023.6|1021.6|1023.2|1021.2|1023.6|1021.6|1023.2|1021.2|88
1687150200000|2023-06-19 04:50:00|1023.3|1021.3|1023.4|1021.4|1023.5|1021.5|1023.1|1021.1|57
1687150500000|2023-06-19 04:55:00|1023.3|1021.3|1023.4|1021.4|1023.4|1021.4|1023.3|1021.3|19
1687150800000|2023-06-19 05:00:00|1023.2|1021.2|1022.9|1020.9|1023.5|1021.5|1022.8|1020.8|199
1687151100000|2023-06-19 05:05:00|1023|1021|1024|1022|1024|1022|1022.9|1020.9|149
1687151400000|2023-06-19 05:10:00|1023.9|1021.9|1024.2|1022.2|1024.4|1022.4|1023.9|1021.9|52
1687151700000|2023-06-19 05:15:00|1024.3|1022.3|1023.5|1021.5|1024.3|1022.3|1023.5|1021.5|37
1687152000000|2023-06-19 05:20:00|1023.7|1021.7|1024.4|1022.4|1024.5|1022.5|1023.7|1021.7|25
1687152300000|2023-06-19 05:25:00|1024.5|1022.5|1024.8|1022.8|1025|1023|1024.2|1022.2|61
1687152600000|2023-06-19 05:30:00|1025.4|1023.4|1025.6|1023.6|1025.7|1023.7|1025.2|1023.2|64
1687152900000|2023-06-19 05:35:00|1025.4|1023.4|1025.2|1023.2|1025.6|1023.6|1025|1023|19
1687153200000|2023-06-19 05:40:00|1025.3|1023.3|1026.2|1024.2|1026.2|1024.2|1025.3|1023.3|39
1687153500000|2023-06-19 05:45:00|1026.1|1024.1|1026.3|1024.3|1026.4|1024.4|1026.1|1024.1|28
1687153800000|2023-06-19 05:50:00|1026.1|1024.1|1025.8|1023.8|1026.1|1024.1|1025.6|1023.6|13
1687154100000|2023-06-19 05:55:00|1025.9|1023.9|1026|1024|1026.3|1024.3|1025.7|1023.7|28
1687154400000|2023-06-19 06:00:00|1025.8|1023.8|1025.3|1023.3|1026.1|1024.1|1025.3|1023.3|47
1687154700000|2023-06-19 06:05:00|1025.2|1023.2|1025.5|1023.5|1025.5|1023.5|1025.2|1023.2|36
1687155000000|2023-06-19 06:10:00|1025.6|1023.6|1026.1|1024.1|1026.3|1024.3|1025.5|1023.5|72
1687155300000|2023-06-19 06:15:00|1026|1024|1026.2|1024.2|1026.2|1024.2|1025.8|1023.8|79
1687155600000|2023-06-19 06:20:00|1026.1|1024.1|1025.5|1023.5|1026.1|1024.1|1025.3|1023.3|93
1687155900000|2023-06-19 06:25:00|1025.6|1023.6|1024.9|1022.9|1025.7|1023.7|1024.8|1022.8|78
1687156200000|2023-06-19 06:30:00|1025|1023|1024.6|1022.6|1025.3|1023.3|1024.3|1022.3|67
1687156500000|2023-06-19 06:35:00|1024.5|1022.5|1024.8|1022.8|1024.8|1022.8|1024.4|1022.4|62
1687156800000|2023-06-19 06:40:00|1025|1023|1025.4|1023.4|1025.6|1023.6|1025|1023|65
1687157100000|2023-06-19 06:45:00|1025.6|1023.6|1025.1|1023.1|1025.6|1023.6|1025.1|1023.1|40
1687157400000|2023-06-19 06:50:00|1025.2|1023.2|1025.4|1023.4|1025.5|1023.5|1025|1023|99
1687157700000|2023-06-19 06:55:00|1025.5|1023.5|1025.9|1023.9|1025.9|1023.9|1025.5|1023.5|139
1687158000000|2023-06-19 07:00:00|1026|1024|1025.3|1023.3|1026.3|1024.3|1025.3|1023.3|215
1687158300000|2023-06-19 07:05:00|1025.1|1023.1|1025.2|1023.2|1025.3|1023.3|1024.9|1022.9|117
1687158600000|2023-06-19 07:10:00|1025.1|1023.1|1025.6|1023.6|1025.7|1023.7|1025.1|1023.1|224
1687158900000|2023-06-19 07:15:00|1025.4|1023.4|1025.8|1023.8|1025.8|1023.8|1025.2|1023.2|204
1687159200000|2023-06-19 07:20:00|1025.7|1023.7|1026.5|1024.5|1026.5|1024.5|1025.7|1023.7|107
1687159500000|2023-06-19 07:25:00|1026.6|1024.6|1026.5|1024.5|1026.9|1024.9|1026.3|1024.3|120
1687159800000|2023-06-19 07:30:00|1026.6|1024.6|1028.1|1026.1|1028.1|1026.1|1026.6|1024.6|447
1687160100000|2023-06-19 07:35:00|1028.2|1026.2|1028.3|1026.3|1029|1027|1028.1|1026.1|309
1687160400000|2023-06-19 07:40:00|1028.2|1026.2|1027.4|1025.4|1028.2|1026.2|1027.4|1025.4|97
1687160700000|2023-06-19 07:45:00|1027.3|1025.3|1026.7|1024.7|1027.3|1025.3|1026.7|1024.7|133
1687161000000|2023-06-19 07:50:00|1026.6|1024.6|1027|1025|1027.1|1025.1|1026.4|1024.4|258
1687161300000|2023-06-19 07:55:00|1027.1|1025.1|1027.2|1025.2|1027.4|1025.4|1027|1025|248
1687161600000|2023-06-19 08:00:00|1027.1|1025.1|1027|1025|1027.3|1025.3|1026.9|1024.9|225
1687161900000|2023-06-19 08:05:00|1026.9|1024.9|1027.2|1025.2|1027.2|1025.2|1026.8|1024.8|172
1687162200000|2023-06-19 08:10:00|1027.1|1025.1|1027.2|1025.2|1027.3|1025.3|1026.9|1024.9|44
1687162500000|2023-06-19 08:15:00|1027.1|1025.1|1027|1025|1027.4|1025.4|1027|1025|80
1687162800000|2023-06-19 08:20:00|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1026.6|1024.6|63
1687163100000|2023-06-19 08:25:00|1027|1025|1026.9|1024.9|1027.4|1025.4|1026.9|1024.9|65
1687163400000|2023-06-19 08:30:00|1026.7|1024.7|1026.9|1024.9|1027.2|1025.2|1026.7|1024.7|37
1687163700000|2023-06-19 08:35:00|1026.7|1024.7|1027|1025|1027.1|1025.1|1026.7|1024.7|75
1687164000000|2023-06-19 08:40:00|1027.1|1025.1|1027.4|1025.4|1027.4|1025.4|1027.1|1025.1|25
1687164300000|2023-06-19 08:45:00|1027.3|1025.3|1027.2|1025.2|1027.3|1025.3|1026.9|1024.9|56
1687164600000|2023-06-19 08:50:00|1027.1|1025.1|1027.2|1025.2|1027.6|1025.6|1027.1|1025.1|37
1687164900000|2023-06-19 08:55:00|1027.3|1025.3|1027.4|1025.4|1027.5|1025.5|1027.2|1025.2|25
1687165200000|2023-06-19 09:00:00|1027.3|1025.3|1027|1025|1027.3|1025.3|1027|1025|68
1687165500000|2023-06-19 09:05:00|1027.1|1025.1|1027.5|1025.5|1027.6|1025.6|1027.1|1025.1|230
1687165800000|2023-06-19 09:10:00|1027.6|1025.6|1028.1|1026.1|1028.1|1026.1|1027.5|1025.5|946
1687166100000|2023-06-19 09:15:00|1028|1026|1028.7|1026.7|1028.8|1026.8|1028|1026|347
1687166400000|2023-06-19 09:20:00|1028.6|1026.6|1029.2|1027.2|1029.2|1027.2|1028.6|1026.6|300
1687166700000|2023-06-19 09:25:00|1029.3|1027.3|1028.8|1026.8|1029.3|1027.3|1028.8|1026.8|323
1687167000000|2023-06-19 09:30:00|1028.7|1026.7|1028.1|1026.1|1028.7|1026.7|1028.1|1026.1|67
1687167300000|2023-06-19 09:35:00|1028.2|1026.2|1028.1|1026.1|1028.2|1026.2|1028.1|1026.1|65
1687167600000|2023-06-19 09:40:00|1028|1026|1028.1|1026.1|1028.3|1026.3|1027.8|1025.8|30
1687167900000|2023-06-19 09:45:00|1028.2|1026.2|1028.3|1026.3|1028.4|1026.4|1028.2|1026.2|159
1687168200000|2023-06-19 09:50:00|1028.4|1026.4|1027.9|1025.9|1028.4|1026.4|1027.9|1025.9|15
1687168500000|2023-06-19 09:55:00|1027.8|1025.8|1028|1026|1028.2|1026.2|1027.8|1025.8|123
1687168800000|2023-06-19 10:00:00|1027.9|1025.9|1028|1026|1028.2|1026.2|1027.9|1025.9|35
1687169100000|2023-06-19 10:05:00|1027.9|1025.9|1028.1|1026.1|1028.1|1026.1|1027.8|1025.8|171
1687169400000|2023-06-19 10:10:00|1028.3|1026.3|1028|1026|1028.3|1026.3|1027.9|1025.9|14
1687169700000|2023-06-19 10:15:00|1027.9|1025.9|1027.7|1025.7|1028|1026|1027.6|1025.6|19
1687170000000|2023-06-19 10:20:00|1027.9|1025.9|1027.8|1025.8|1028|1026|1027.7|1025.7|50
1687170300000|2023-06-19 10:25:00|1027.9|1025.9|1028.1|1026.1|1028.1|1026.1|1027.8|1025.8|79
1687170600000|2023-06-19 10:30:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028.1|1026.1|142
1687170900000|2023-06-19 10:35:00|1028.1|1026.1|1028.3|1026.3|1028.3|1026.3|1028|1026|49
1687171200000|2023-06-19 10:40:00|1028.4|1026.4|1028.1|1026.1|1028.4|1026.4|1028|1026|65
1687171500000|2023-06-19 10:45:00|1028|1026|1027.7|1025.7|1028|1026|1027.7|1025.7|48
1687171800000|2023-06-19 10:50:00|1027.8|1025.8|1027.9|1025.9|1027.9|1025.9|1027.7|1025.7|103
1687172100000|2023-06-19 10:55:00|1028|1026|1027.7|1025.7|1028|1026|1027.7|1025.7|251
1687172400000|2023-06-19 11:00:00|1027.9|1025.9|1027.6|1025.6|1028|1026|1027.5|1025.5|37
1687172700000|2023-06-19 11:05:00|1027.7|1025.7|1027.5|1025.5|1027.7|1025.7|1027.3|1025.3|39
1687173000000|2023-06-19 11:10:00|1027.4|1025.4|1027|1025|1027.4|1025.4|1027|1025|208
1687173300000|2023-06-19 11:15:00|1027.1|1025.1|1027.1|1025.1|1027.3|1025.3|1027.1|1025.1|19
1687173600000|2023-06-19 11:20:00|1027|1025|1027|1025|1027.2|1025.2|1027|1025|41
1687173900000|2023-06-19 11:25:00|1026.9|1024.9|1027.4|1025.4|1027.4|1025.4|1026.9|1024.9|35
1687174200000|2023-06-19 11:30:00|1027.2|1025.2|1027.3|1025.3|1027.3|1025.3|1027.2|1025.2|42
1687174500000|2023-06-19 11:35:00|1026.9|1024.9|1027.2|1025.2|1027.2|1025.2|1026.9|1024.9|21
1687174800000|2023-06-19 11:40:00|1027.1|1025.1|1026.8|1024.8|1027.1|1025.1|1026.8|1024.8|34
1687175100000|2023-06-19 11:45:00|1026.9|1024.9|1027|1025|1027.1|1025.1|1026.9|1024.9|44
1687175400000|2023-06-19 11:50:00|1026.7|1024.7|1027|1025|1027.1|1025.1|1026.7|1024.7|57
1687175700000|2023-06-19 11:55:00|1026.9|1024.9|1026.6|1024.6|1026.9|1024.9|1026.6|1024.6|58
1687176000000|2023-06-19 12:00:00|1026.5|1024.5|1026.7|1024.7|1026.7|1024.7|1026.5|1024.5|60
1687176300000|2023-06-19 12:05:00|1026.6|1024.6|1026.4|1024.4|1026.6|1024.6|1026.3|1024.3|25
1687176600000|2023-06-19 12:10:00|1026.5|1024.5|1026.8|1024.8|1026.9|1024.9|1026.5|1024.5|64
1687176900000|2023-06-19 12:15:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.6|1024.6|8
1687177200000|2023-06-19 12:20:00|1026.4|1024.4|1026.9|1024.9|1026.9|1024.9|1026.4|1024.4|29
1687177500000|2023-06-19 12:25:00|1027|1025|1026.7|1024.7|1027|1025|1026.7|1024.7|36
1687177800000|2023-06-19 12:30:00|1026.8|1024.8|1026.9|1024.9|1026.9|1024.9|1026.7|1024.7|41
1687178100000|2023-06-19 12:35:00|1026.8|1024.8|1026.9|1024.9|1027.2|1025.2|1026.8|1024.8|81
1687178400000|2023-06-19 12:40:00|1026.8|1024.8|1026.6|1024.6|1026.8|1024.8|1026.5|1024.5|404
1687178700000|2023-06-19 12:45:00|1026.7|1024.7|1027.2|1025.2|1027.2|1025.2|1026.7|1024.7|91
1687179000000|2023-06-19 12:50:00|1027.1|1025.1|1027.4|1025.4|1027.5|1025.5|1027.1|1025.1|27
1687179300000|2023-06-19 12:55:00|1027.3|1025.3|1027.4|1025.4|1027.4|1025.4|1027.1|1025.1|38
1687179600000|2023-06-19 13:00:00|1027.3|1025.3|1027.3|1025.3|1027.5|1025.5|1027.2|1025.2|113
1687179900000|2023-06-19 13:05:00|1027.2|1025.2|1027.2|1025.2|1027.3|1025.3|1027.1|1025.1|104
1687180200000|2023-06-19 13:10:00|1027.1|1025.1|1027.1|1025.1|1027.3|1025.3|1027|1025|79
1687180500000|2023-06-19 13:15:00|1027|1025|1026.7|1024.7|1027|1025|1026.5|1024.5|33
1687180800000|2023-06-19 13:20:00|1026.6|1024.6|1026.5|1024.5|1026.6|1024.6|1026.5|1024.5|22
1687181100000|2023-06-19 13:25:00|1026.8|1024.8|1026.8|1024.8|1027|1025|1026.7|1024.7|112
1687181400000|2023-06-19 13:30:00|1026.1|1025.6|1027.9|1027.4|1027.9|1027.4|1026.1|1025.6|1628
1687181700000|2023-06-19 13:35:00|1028|1027.5|1027|1026.5|1028|1027.5|1026.9|1026.4|262
1687182000000|2023-06-19 13:40:00|1026.9|1026.4|1027.2|1026.7|1027.3|1026.8|1026.7|1026.2|127
1687182300000|2023-06-19 13:45:00|1027.1|1026.6|1027.1|1026.6|1027.2|1026.7|1026.8|1026.3|102
1687182600000|2023-06-19 13:50:00|1027|1026.5|1027.2|1026.7|1027.2|1026.7|1026.9|1026.4|123
1687182900000|2023-06-19 13:55:00|1027.1|1026.6|1026.6|1026.1|1027.1|1026.6|1026.6|1026.1|104
1687183200000|2023-06-19 14:00:00|1026.7|1026.2|1026.7|1026.2|1026.9|1026.4|1026.6|1026.1|216
1687183500000|2023-06-19 14:05:00|1026.6|1026.1|1026.7|1026.2|1026.7|1026.2|1026.3|1025.8|133
1687183800000|2023-06-19 14:10:00|1026.6|1026.1|1026.1|1025.6|1026.6|1026.1|1026.1|1025.6|82
1687184100000|2023-06-19 14:15:00|1026.2|1025.7|1026.3|1025.8|1026.5|1026|1026.2|1025.7|85
1687184400000|2023-06-19 14:20:00|1026.4|1025.9|1026.7|1026.2|1026.8|1026.3|1026.4|1025.9|61
1687184700000|2023-06-19 14:25:00|1026.6|1026.1|1026.9|1026.4|1027.1|1026.6|1026.6|1026.1|321
1687185000000|2023-06-19 14:30:00|1027|1026.5|1026.9|1026.4|1027|1026.5|1026.8|1026.3|101
1687185300000|2023-06-19 14:35:00|1027|1026.5|1027|1026.5|1027.1|1026.6|1027|1026.5|63
1687185600000|2023-06-19 14:40:00|1027.1|1026.6|1027.3|1026.8|1027.3|1026.8|1027|1026.5|86
1687185900000|2023-06-19 14:45:00|1027.4|1026.9|1027.3|1026.8|1027.5|1027|1027.2|1026.7|115
1687186200000|2023-06-19 14:50:00|1027.4|1026.9|1027.4|1026.9|1027.7|1027.2|1027.2|1026.7|133
1687186500000|2023-06-19 14:55:00|1027.3|1026.8|1027.3|1026.8|1027.4|1026.9|1027.2|1026.7|34
1687186800000|2023-06-19 15:00:00|1027.2|1026.7|1027.6|1027.1|1027.7|1027.2|1027.2|1026.7|155
1687187100000|2023-06-19 15:05:00|1027.5|1027|1027.3|1026.8|1027.5|1027|1027.1|1026.6|121
1687187400000|2023-06-19 15:10:00|1027.4|1026.9|1027.2|1026.7|1027.5|1027|1027.2|1026.7|80
1687187700000|2023-06-19 15:15:00|1027.3|1026.8|1027.3|1026.8|1027.4|1026.9|1027.1|1026.6|203
1687188000000|2023-06-19 15:20:00|1027.2|1026.7|1027.1|1026.6|1027.3|1026.8|1026.9|1026.4|95
1687188300000|2023-06-19 15:25:00|1027|1026.5|1026.9|1026.4|1027.2|1026.7|1026.8|1026.3|333
1687188600000|2023-06-19 15:30:00|1027|1026.5|1027.3|1026.8|1027.4|1026.9|1027|1026.5|286
1687188900000|2023-06-19 15:35:00|1027.4|1026.9|1027.1|1026.6|1027.5|1027|1026.9|1026.4|224
1687189200000|2023-06-19 15:40:00|1027.2|1026.7|1027.6|1027.1|1027.6|1027.1|1027.1|1026.6|93
1687189500000|2023-06-19 15:45:00|1027.7|1027.2|1027.6|1027.1|1027.7|1027.2|1027.5|1027|61
1687189800000|2023-06-19 15:50:00|1027.7|1027.2|1027.5|1027|1027.7|1027.2|1027.5|1027|43
1687190100000|2023-06-19 15:55:00|1027.6|1027.1|1027.6|1027.1|1027.8|1027.3|1027.6|1027.1|48
1687190400000|2023-06-19 16:00:00|1027.7|1027.2|1028|1027.5|1028.1|1027.6|1027.4|1026.9|226
1687190700000|2023-06-19 16:05:00|1028.1|1027.6|1027.9|1027.4|1028.3|1027.8|1027.9|1027.4|605
1687191000000|2023-06-19 16:10:00|1028|1027.5|1027.5|1027|1028.1|1027.6|1027.5|1027|33
1687191300000|2023-06-19 16:15:00|1027.6|1027.1|1027.4|1026.9|1027.8|1027.3|1027.4|1026.9|66
1687191600000|2023-06-19 16:20:00|1027.5|1027|1027.4|1026.9|1027.6|1027.1|1027.3|1026.8|41
1687191900000|2023-06-19 16:25:00|1027.3|1026.8|1027.7|1027.2|1027.7|1027.2|1027.1|1026.6|72
1687192200000|2023-06-19 16:30:00|1027.8|1027.3|1027.4|1026.9|1027.8|1027.3|1027.4|1026.9|28
1687192500000|2023-06-19 16:35:00|1027.3|1026.8|1027.3|1026.8|1027.5|1027|1027.2|1026.7|59
1687192800000|2023-06-19 16:40:00|1027.2|1026.7|1027.3|1026.8|1027.3|1026.8|1027.1|1026.6|34
1687193100000|2023-06-19 16:45:00|1027.4|1026.9|1027.3|1026.8|1027.4|1026.9|1027.2|1026.7|56
1687193400000|2023-06-19 16:50:00|1027.4|1026.9|1027.3|1026.8|1027.5|1027|1027.3|1026.8|56
1687193700000|2023-06-19 16:55:00|1027.4|1026.9|1027.1|1026.6|1027.6|1027.1|1027.1|1026.6|274
1687194000000|2023-06-19 17:00:00|1028|1026|1028|1026|1028|1026|1027.8|1025.8|0
1687196100000|2023-06-19 17:35:00|1028.2|1026.2|1028|1026|1028.2|1026.2|1028|1026|0
1687197000000|2023-06-19 17:50:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|0
1687197600000|2023-06-19 18:00:00|1028.4|1026.4|1028.2|1026.2|1028.4|1026.4|1028.2|1026.2|0
1687198200000|2023-06-19 18:10:00|1028.4|1026.4|1028.4|1026.4|1028.4|1026.4|1028.4|1026.4|0
1687198500000|2023-06-19 18:15:00|1028.7|1026.7|1028.4|1026.4|1028.7|1026.7|1028.4|1026.4|0
1687198800000|2023-06-19 18:20:00|1028.2|1026.2|1028|1026|1028.2|1026.2|1028|1026|0
1687200900000|2023-06-19 18:55:00|1027.9|1025.9|1027.8|1025.8|1027.9|1025.9|1027.8|1025.8|0
1687201500000|2023-06-19 19:05:00|1028|1026|1027.9|1025.9|1028|1026|1027.8|1025.8|0
1687201800000|2023-06-19 19:10:00|1027.8|1025.8|1028|1026|1028|1026|1027.8|1025.8|0
1687202100000|2023-06-19 19:15:00|1027.9|1025.9|1028|1026|1028|1026|1027.9|1025.9|0
1687203000000|2023-06-19 19:30:00|1027.9|1025.9|1027.8|1025.8|1027.9|1025.9|1027.8|1025.8|0
1687203300000|2023-06-19 19:35:00|1028|1026|1027.9|1025.9|1028|1026|1027.9|1025.9|0
1687203600000|2023-06-19 19:40:00|1027.8|1025.8|1028|1026|1028|1026|1027.8|1025.8|0
1687203900000|2023-06-19 19:45:00|1027.9|1025.9|1027.8|1025.8|1027.9|1025.9|1027.8|1025.8|0
1687204500000|2023-06-19 19:55:00|1027.9|1025.9|1028|1026|1028|1026|1027.9|1025.9|0
1687205400000|2023-06-19 20:10:00|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|0
1687206000000|2023-06-19 20:20:00|1027.8|1025.8|1028.3|1026.3|1028.3|1026.3|1027.8|1025.8|0
1687208100000|2023-06-19 20:55:00|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|0
1687212000000|2023-06-19 22:00:00|1028.2|1026.2|1028.2|1026.2|1028.6|1026.6|1028.1|1026.1|0
1687212300000|2023-06-19 22:05:00|1028.3|1026.3|1027.7|1025.7|1028.3|1026.3|1027.7|1025.7|0
1687212600000|2023-06-19 22:10:00|1027.8|1025.8|1027.7|1025.7|1027.8|1025.8|1027.7|1025.7|0
1687212900000|2023-06-19 22:15:00|1027.8|1025.8|1027.8|1025.8|1027.8|1025.8|1027.7|1025.7|0
1687213200000|2023-06-19 22:20:00|1027.7|1025.7|1027.7|1025.7|1027.7|1025.7|1027.5|1025.5|0
1687213500000|2023-06-19 22:25:00|1027.6|1025.6|1027.5|1025.5|1027.7|1025.7|1027.4|1025.4|0
1687213800000|2023-06-19 22:30:00|1027.6|1025.6|1027.7|1025.7|1027.7|1025.7|1027.5|1025.5|0
1687214100000|2023-06-19 22:35:00|1027.6|1025.6|1027.5|1025.5|1027.7|1025.7|1027.5|1025.5|0
1687214700000|2023-06-19 22:45:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.4|1025.4|0
1687215300000|2023-06-19 22:55:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.4|1025.4|0
1687215600000|2023-06-19 23:00:00|1027.6|1025.6|1027.5|1025.5|1027.7|1025.7|1027.5|1025.5|0
1687215900000|2023-06-19 23:05:00|1027.6|1025.6|1027.5|1025.5|1027.6|1025.6|1027.5|1025.5|0
1687216200000|2023-06-19 23:10:00|1027.4|1025.4|1027.3|1025.3|1027.4|1025.4|1027.2|1025.2|0
1687216500000|2023-06-19 23:15:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.3|1025.3|0
1687216800000|2023-06-19 23:20:00|1027.4|1025.4|1027.7|1025.7|1027.7|1025.7|1027.4|1025.4|0
1687217100000|2023-06-19 23:25:00|1027.6|1025.6|1027.3|1025.3|1027.7|1025.7|1027.3|1025.3|0
1687217400000|2023-06-19 23:30:00|1027.4|1025.4|1027.7|1025.7|1027.7|1025.7|1027.4|1025.4|0
1687217700000|2023-06-19 23:35:00|1027.8|1025.8|1027.8|1025.8|1027.9|1025.9|1027.7|1025.7|0
1687218000000|2023-06-19 23:40:00|1027.7|1025.7|1027.6|1025.6|1027.7|1025.7|1027.6|1025.6|0
1687218300000|2023-06-19 23:45:00|1027.5|1025.5|1027.4|1025.4|1027.5|1025.5|1027.4|1025.4|0
1687218600000|2023-06-19 23:50:00|1027.5|1025.5|1027.6|1025.6|1027.7|1025.7|1027.4|1025.4|0
1687218900000|2023-06-19 23:55:00|1027.7|1025.7|1027.7|1025.7|1027.7|1025.7|1027.5|1025.5|0
1687219200000|2023-06-20 00:00:00|1027.6|1025.6|1029.5|1027.5|1030.1|1028.1|1026.4|1024.4|170
1687219500000|2023-06-20 00:05:00|1029.6|1027.6|1030|1028|1030.4|1028.4|1029.3|1027.3|148
1687219800000|2023-06-20 00:10:00|1030.2|1028.2|1029.3|1027.3|1030.4|1028.4|1029.2|1027.2|106
1687220100000|2023-06-20 00:15:00|1029.1|1027.1|1028.1|1026.1|1029.1|1027.1|1027.6|1025.6|462
1687220400000|2023-06-20 00:20:00|1028|1026|1027.2|1025.2|1028|1026|1026.9|1024.9|99
1687220700000|2023-06-20 00:25:00|1027|1025|1027|1025|1027|1025|1026.7|1024.7|16
1687221000000|2023-06-20 00:30:00|1026.8|1024.8|1027.1|1025.1|1027.1|1025.1|1026.7|1024.7|14
1687221300000|2023-06-20 00:35:00|1026.9|1024.9|1026.7|1024.7|1026.9|1024.9|1026.6|1024.6|29
1687221900000|2023-06-20 00:45:00|1027|1025|1027.1|1025.1|1027.1|1025.1|1026.7|1024.7|12
1687222500000|2023-06-20 00:55:00|1027.7|1025.7|1027.4|1025.4|1027.7|1025.7|1027.4|1025.4|3
1687222800000|2023-06-20 01:00:00|1027.3|1025.3|1027.8|1025.8|1027.9|1025.9|1026.9|1024.9|29
1687223100000|2023-06-20 01:05:00|1027.5|1025.5|1027.9|1025.9|1027.9|1025.9|1027.5|1025.5|9
1687223400000|2023-06-20 01:10:00|1027.7|1025.7|1027.2|1025.2|1027.7|1025.7|1027.2|1025.2|9
1687223700000|2023-06-20 01:15:00|1027.4|1025.4|1026|1024|1028|1026|1025.7|1023.7|29
1687224000000|2023-06-20 01:20:00|1025.9|1023.9|1025.7|1023.7|1025.9|1023.9|1025.7|1023.7|9
1687224300000|2023-06-20 01:25:00|1026.1|1024.1|1026.1|1024.1|1026.2|1024.2|1026|1024|9
1687224600000|2023-06-20 01:30:00|1026.2|1024.2|1025.9|1023.9|1026.5|1024.5|1025.8|1023.8|15
1687224900000|2023-06-20 01:35:00|1025.7|1023.7|1024.8|1022.8|1025.9|1023.9|1024.8|1022.8|52
1687225200000|2023-06-20 01:40:00|1024.4|1022.4|1023|1021|1024.4|1022.4|1023|1021|22
1687225500000|2023-06-20 01:45:00|1022.9|1020.9|1023.1|1021.1|1023.1|1021.1|1022.4|1020.4|26
1687225800000|2023-06-20 01:50:00|1023.2|1021.2|1021.4|1019.4|1023.2|1021.2|1021.4|1019.4|9
1687226100000|2023-06-20 01:55:00|1021.3|1019.3|1021.5|1019.5|1021.5|1019.5|1020.8|1018.8|17
1687226400000|2023-06-20 02:00:00|1021.4|1019.4|1021.5|1019.5|1021.5|1019.5|1021.3|1019.3|15
1687226700000|2023-06-20 02:05:00|1021.1|1019.1|1021.5|1019.5|1021.5|1019.5|1021.1|1019.1|3
1687227000000|2023-06-20 02:10:00|1020.7|1018.7|1020.7|1018.7|1020.7|1018.7|1020.7|1018.7|2
1687227300000|2023-06-20 02:15:00|1021.4|1019.4|1021.8|1019.8|1021.8|1019.8|1021.4|1019.4|11
1687227600000|2023-06-20 02:20:00|1021.2|1019.2|1021.3|1019.3|1021.5|1019.5|1020.8|1018.8|16
1687227900000|2023-06-20 02:25:00|1020.9|1018.9|1020.9|1018.9|1020.9|1018.9|1020.7|1018.7|9
1687228200000|2023-06-20 02:30:00|||||||||2
1687228500000|2023-06-20 02:35:00|1020.6|1018.6|1020.7|1018.7|1020.8|1018.8|1020.6|1018.6|18
1687228800000|2023-06-20 02:40:00|1020.5|1018.5|1021.1|1019.1|1021.1|1019.1|1020.4|1018.4|22
1687229100000|2023-06-20 02:45:00|1021|1019|1022|1020|1022|1020|1021|1019|17
1687229400000|2023-06-20 02:50:00|1021.9|1019.9|1021.2|1019.2|1022.1|1020.1|1021.2|1019.2|20
1687229700000|2023-06-20 02:55:00|1021.1|1019.1|1021.3|1019.3|1021.4|1019.4|1021|1019|12
1687230000000|2023-06-20 03:00:00|1021.2|1019.2|1021.4|1019.4|1021.5|1019.5|1021.2|1019.2|23
1687230300000|2023-06-20 03:05:00|1021.3|1019.3|1021.7|1019.7|1021.7|1019.7|1021.3|1019.3|25
1687230600000|2023-06-20 03:10:00|1021.6|1019.6|1021.3|1019.3|1021.8|1019.8|1021.2|1019.2|17
1687230900000|2023-06-20 03:15:00|1021.4|1019.4|1021.6|1019.6|1021.6|1019.6|1021.3|1019.3|8
1687231200000|2023-06-20 03:20:00|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1021.2|1019.2|7
1687231500000|2023-06-20 03:25:00|1021.2|1019.2|1020.3|1018.3|1021.2|1019.2|1020.3|1018.3|33
1687231800000|2023-06-20 03:30:00|1020.4|1018.4|1020.9|1018.9|1020.9|1018.9|1020.4|1018.4|20
1687232100000|2023-06-20 03:35:00|1021.4|1019.4|1021.4|1019.4|1021.4|1019.4|1021.3|1019.3|4
1687232400000|2023-06-20 03:40:00|1021.2|1019.2|1021.6|1019.6|1021.6|1019.6|1021.2|1019.2|10
1687232700000|2023-06-20 03:45:00|1021.5|1019.5|1021.2|1019.2|1021.5|1019.5|1021.1|1019.1|35
1687233000000|2023-06-20 03:50:00|1021.1|1019.1|1020.3|1018.3|1021.1|1019.1|1020.3|1018.3|21
1687233300000|2023-06-20 03:55:00|1020.5|1018.5|1020.3|1018.3|1020.5|1018.5|1020.2|1018.2|40
1687233600000|2023-06-20 04:00:00|1020.5|1018.5|1020.3|1018.3|1020.7|1018.7|1020.3|1018.3|35
1687233900000|2023-06-20 04:05:00|1020.5|1018.5|1020.4|1018.4|1020.5|1018.5|1020.3|1018.3|7
1687234200000|2023-06-20 04:10:00|1020.3|1018.3|1020.4|1018.4|1020.4|1018.4|1020.3|1018.3|33
1687234500000|2023-06-20 04:15:00|1020.1|1018.1|1020.1|1018.1|1020.1|1018.1|1020.1|1018.1|2
1687234800000|2023-06-20 04:20:00|1020.3|1018.3|1020.3|1018.3|1020.3|1018.3|1020.3|1018.3|2
1687235100000|2023-06-20 04:25:00|1020.4|1018.4|1020.4|1018.4|1020.5|1018.5|1020.4|1018.4|9
1687235400000|2023-06-20 04:30:00|1020.5|1018.5|1020.5|1018.5|1020.5|1018.5|1020.5|1018.5|2
1687235700000|2023-06-20 04:35:00|1020.6|1018.6|1020.4|1018.4|1020.7|1018.7|1020.4|1018.4|25
1687236000000|2023-06-20 04:40:00|1020|1018|1020.3|1018.3|1020.3|1018.3|1020|1018|10
1687236300000|2023-06-20 04:45:00|1020.2|1018.2|1020.1|1018.1|1020.2|1018.2|1020|1018|8
1687236600000|2023-06-20 04:50:00|1020|1018|1020.1|1018.1|1020.1|1018.1|1020|1018|25
1687236900000|2023-06-20 04:55:00|1020|1018|1019.1|1017.1|1020|1018|1019.1|1017.1|144
1687237200000|2023-06-20 05:00:00|1019|1017|1019.4|1017.4|1019.8|1017.8|1018.9|1016.9|36
1687237500000|2023-06-20 05:05:00|1019.6|1017.6|1019.5|1017.5|1019.6|1017.6|1019.5|1017.5|6
1687237800000|2023-06-20 05:10:00|1019.1|1017.1|1018.7|1016.7|1019.4|1017.4|1018.7|1016.7|6
1687238100000|2023-06-20 05:15:00|1018.6|1016.6|1017.8|1015.8|1018.6|1016.6|1017.8|1015.8|19
1687238400000|2023-06-20 05:20:00|1017.5|1015.5|1017.5|1015.5|1017.6|1015.6|1017.2|1015.2|56
1687238700000|2023-06-20 05:25:00|1017.8|1015.8|1018|1016|1018|1016|1017.8|1015.8|6
1687239000000|2023-06-20 05:30:00|1018.4|1016.4|1018.9|1016.9|1019|1017|1018.1|1016.1|119
1687239300000|2023-06-20 05:35:00|1019|1017|1019.5|1017.5|1019.6|1017.6|1019|1017|38
1687239600000|2023-06-20 05:40:00|1019.4|1017.4|1019.4|1017.4|1019.5|1017.5|1019|1017|15
1687239900000|2023-06-20 05:45:00|1019.1|1017.1|1019.3|1017.3|1019.3|1017.3|1018.9|1016.9|28
1687240200000|2023-06-20 05:50:00|1018.9|1016.9|1018.3|1016.3|1018.9|1016.9|1018.2|1016.2|136
1687240500000|2023-06-20 05:55:00|1018.2|1016.2|1018.8|1016.8|1018.8|1016.8|1018|1016|48
1687240800000|2023-06-20 06:00:00|1018.7|1016.7|1017.7|1015.7|1018.8|1016.8|1017.6|1015.6|69
1687241100000|2023-06-20 06:05:00|1017.8|1015.8|1017.4|1015.4|1017.9|1015.9|1017.3|1015.3|51
1687241400000|2023-06-20 06:10:00|1017.5|1015.5|1016.9|1014.9|1017.5|1015.5|1016.8|1014.8|87
1687241700000|2023-06-20 06:15:00|1017|1015|1018.3|1016.3|1018.4|1016.4|1016.9|1014.9|93
1687242000000|2023-06-20 06:20:00|1018.4|1016.4|1018.8|1016.8|1018.8|1016.8|1018.2|1016.2|74
1687242300000|2023-06-20 06:25:00|1018.9|1016.9|1019.2|1017.2|1019.3|1017.3|1018.6|1016.6|84
1687242600000|2023-06-20 06:30:00|1019.3|1017.3|1019.4|1017.4|1019.5|1017.5|1018.7|1016.7|215
1687242900000|2023-06-20 06:35:00|1019.3|1017.3|1020.3|1018.3|1020.4|1018.4|1019.3|1017.3|77
1687243200000|2023-06-20 06:40:00|1020.4|1018.4|1019.6|1017.6|1020.4|1018.4|1019.6|1017.6|105
1687243500000|2023-06-20 06:45:00|1019.7|1017.7|1019.3|1017.3|1019.8|1017.8|1019.3|1017.3|74
1687243800000|2023-06-20 06:50:00|1019.4|1017.4|1019.2|1017.2|1019.8|1017.8|1019.2|1017.2|98
1687244100000|2023-06-20 06:55:00|1019.1|1017.1|1019.1|1017.1|1019.2|1017.2|1018.6|1016.6|184
1687244400000|2023-06-20 07:00:00|1018.9|1016.9|1018.7|1016.7|1019.1|1017.1|1017.9|1015.9|246
1687244700000|2023-06-20 07:05:00|1018.8|1016.8|1019.3|1017.3|1019.4|1017.4|1018.4|1016.4|238
1687245000000|2023-06-20 07:10:00|1019.2|1017.2|1019.5|1017.5|1019.8|1017.8|1019.2|1017.2|115
1687245300000|2023-06-20 07:15:00|1019.3|1017.3|1019.2|1017.2|1019.4|1017.4|1018.8|1016.8|199
1687245600000|2023-06-20 07:20:00|1019.3|1017.3|1019.7|1017.7|1019.7|1017.7|1019.3|1017.3|163
1687245900000|2023-06-20 07:25:00|1019.6|1017.6|1019.6|1017.6|1019.8|1017.8|1019.4|1017.4|163
1687246200000|2023-06-20 07:30:00|1019.7|1017.7|1020.1|1018.1|1020.2|1018.2|1019.3|1017.3|429
1687246500000|2023-06-20 07:35:00|1020.2|1018.2|1020.3|1018.3|1020.6|1018.6|1020.1|1018.1|159
1687246800000|2023-06-20 07:40:00|1020.2|1018.2|1019.9|1017.9|1020.2|1018.2|1019.8|1017.8|74
1687247100000|2023-06-20 07:45:00|1019.8|1017.8|1020.5|1018.5|1020.5|1018.5|1019.8|1017.8|123
1687247400000|2023-06-20 07:50:00|1020.6|1018.6|1019.6|1017.6|1020.6|1018.6|1019.6|1017.6|144
1687247700000|2023-06-20 07:55:00|1019.7|1017.7|1020.2|1018.2|1020.4|1018.4|1019.6|1017.6|267
1687248000000|2023-06-20 08:00:00|1020.3|1018.3|1019.8|1017.8|1020.8|1018.8|1019.7|1017.7|585
1687248300000|2023-06-20 08:05:00|1019.7|1017.7|1019.5|1017.5|1019.8|1017.8|1019.3|1017.3|581
1687248600000|2023-06-20 08:10:00|1019.4|1017.4|1018.8|1016.8|1019.5|1017.5|1018.4|1016.4|523
1687248900000|2023-06-20 08:15:00|1018.9|1016.9|1018.5|1016.5|1018.9|1016.9|1018.4|1016.4|441
1687249200000|2023-06-20 08:20:00|1018.4|1016.4|1018.4|1016.4|1018.6|1016.6|1018.3|1016.3|157
1687249500000|2023-06-20 08:25:00|1018.3|1016.3|1017.8|1015.8|1018.3|1016.3|1017.7|1015.7|262
1687249800000|2023-06-20 08:30:00|1017.9|1015.9|1016.9|1014.9|1017.9|1015.9|1016.9|1014.9|261
1687250100000|2023-06-20 08:35:00|1017|1015|1017.1|1015.1|1017.2|1015.2|1016.6|1014.6|223
1687250400000|2023-06-20 08:40:00|1017.2|1015.2|1017.4|1015.4|1017.6|1015.6|1017.1|1015.1|112
1687250700000|2023-06-20 08:45:00|1017.3|1015.3|1017|1015|1017.3|1015.3|1017|1015|57
1687251000000|2023-06-20 08:50:00|1016.9|1014.9|1016.4|1014.4|1016.9|1014.9|1016.2|1014.2|456
1687251300000|2023-06-20 08:55:00|1016.5|1014.5|1016.6|1014.6|1016.7|1014.7|1016.4|1014.4|217
1687251600000|2023-06-20 09:00:00|1016.5|1014.5|1016.7|1014.7|1017|1015|1016.4|1014.4|279
1687251900000|2023-06-20 09:05:00|1016.6|1014.6|1016.7|1014.7|1016.7|1014.7|1016.3|1014.3|122
1687252200000|2023-06-20 09:10:00|1016.8|1014.8|1016.9|1014.9|1016.9|1014.9|1016.7|1014.7|181
1687252500000|2023-06-20 09:15:00|1017|1015|1017.2|1015.2|1017.2|1015.2|1016.7|1014.7|233
1687252800000|2023-06-20 09:20:00|1017.1|1015.1|1017.4|1015.4|1017.5|1015.5|1017|1015|132
1687253100000|2023-06-20 09:25:00|1017.5|1015.5|1017.1|1015.1|1017.6|1015.6|1016.8|1014.8|200
1687253400000|2023-06-20 09:30:00|1017.2|1015.2|1017.5|1015.5|1017.5|1015.5|1017|1015|137
1687253700000|2023-06-20 09:35:00|1017.4|1015.4|1017.7|1015.7|1017.7|1015.7|1017.3|1015.3|212
1687254000000|2023-06-20 09:40:00|1017.5|1015.5|1017.8|1015.8|1017.9|1015.9|1017.4|1015.4|252
1687254300000|2023-06-20 09:45:00|1017.9|1015.9|1017.9|1015.9|1018.1|1016.1|1017.8|1015.8|308
1687254600000|2023-06-20 09:50:00|1018|1016|1018|1016|1018|1016|1017.7|1015.7|229
1687254900000|2023-06-20 09:55:00|1017.9|1015.9|1017.4|1015.4|1017.9|1015.9|1017.3|1015.3|149
1687255200000|2023-06-20 10:00:00|1017.3|1015.3|1017.3|1015.3|1017.4|1015.4|1016.9|1014.9|296
1687255500000|2023-06-20 10:05:00|1017.2|1015.2|1017.6|1015.6|1017.7|1015.7|1017.2|1015.2|240
1687255800000|2023-06-20 10:10:00|1017.7|1015.7|1017.8|1015.8|1018.1|1016.1|1017.7|1015.7|363
1687256100000|2023-06-20 10:15:00|1017.9|1015.9|1017.8|1015.8|1018|1016|1017.6|1015.6|149
1687256400000|2023-06-20 10:20:00|1017.7|1015.7|1017.7|1015.7|1017.8|1015.8|1017.5|1015.5|136
1687256700000|2023-06-20 10:25:00|1017.6|1015.6|1017.5|1015.5|1017.7|1015.7|1017.4|1015.4|144
1687257000000|2023-06-20 10:30:00|1017.4|1015.4|1017.6|1015.6|1017.7|1015.7|1017.4|1015.4|182
1687257300000|2023-06-20 10:35:00|1017.7|1015.7|1017.7|1015.7|1017.8|1015.8|1017.4|1015.4|164
1687257600000|2023-06-20 10:40:00|1017.8|1015.8|1017.8|1015.8|1017.9|1015.9|1017.7|1015.7|144
1687257900000|2023-06-20 10:45:00|1017.9|1015.9|1017.7|1015.7|1017.9|1015.9|1017.4|1015.4|150
1687258200000|2023-06-20 10:50:00|1017.6|1015.6|1017.7|1015.7|1017.8|1015.8|1017.6|1015.6|99
1687258500000|2023-06-20 10:55:00|1017.6|1015.6|1017.6|1015.6|1017.8|1015.8|1017.5|1015.5|236
1687258800000|2023-06-20 11:00:00|1017.7|1015.7|1018.1|1016.1|1018.1|1016.1|1017.7|1015.7|247
1687259100000|2023-06-20 11:05:00|1018.2|1016.2|1018.1|1016.1|1018.2|1016.2|1017.8|1015.8|210
1687259400000|2023-06-20 11:10:00|1018.2|1016.2|1018|1016|1018.2|1016.2|1017.9|1015.9|108
1687259700000|2023-06-20 11:15:00|1017.9|1015.9|1018.1|1016.1|1018.2|1016.2|1017.8|1015.8|204
1687260000000|2023-06-20 11:20:00|1018.2|1016.2|1017.9|1015.9|1018.2|1016.2|1017.8|1015.8|108
1687260300000|2023-06-20 11:25:00|1018|1016|1018.2|1016.2|1018.2|1016.2|1017.8|1015.8|175
1687260600000|2023-06-20 11:30:00|1018.1|1016.1|1017.9|1015.9|1018.2|1016.2|1017.7|1015.7|212
1687260900000|2023-06-20 11:35:00|1017.8|1015.8|1018.2|1016.2|1018.4|1016.4|1017.8|1015.8|319
1687261200000|2023-06-20 11:40:00|1018.3|1016.3|1018.5|1016.5|1018.5|1016.5|1018|1016|169
1687261500000|2023-06-20 11:45:00|1018.4|1016.4|1018.4|1016.4|1018.6|1016.6|1018.3|1016.3|199
1687261800000|2023-06-20 11:50:00|1018.3|1016.3|1018.5|1016.5|1018.5|1016.5|1018.3|1016.3|142
1687262100000|2023-06-20 11:55:00|1018.4|1016.4|1018.3|1016.3|1018.6|1016.6|1018.2|1016.2|298
1687262400000|2023-06-20 12:00:00|1018.2|1016.2|1017.6|1015.6|1018.4|1016.4|1017.5|1015.5|426
1687262700000|2023-06-20 12:05:00|1017.7|1015.7|1018|1016|1018.1|1016.1|1017.4|1015.4|273
1687263000000|2023-06-20 12:10:00|1017.9|1015.9|1018.3|1016.3|1018.4|1016.4|1017.8|1015.8|195
1687263300000|2023-06-20 12:15:00|1018.2|1016.2|1018.2|1016.2|1018.5|1016.5|1017.9|1015.9|211
1687263600000|2023-06-20 12:20:00|1018.1|1016.1|1018.3|1016.3|1018.6|1016.6|1018|1016|211
1687263900000|2023-06-20 12:25:00|1018.2|1016.2|1018.1|1016.1|1018.4|1016.4|1017.9|1015.9|549
1687264200000|2023-06-20 12:30:00|1017.8|1015.8|1017.6|1015.6|1018.1|1016.1|1017.2|1015.2|409
1687264500000|2023-06-20 12:35:00|1017.5|1015.5|1017.3|1015.3|1017.6|1015.6|1017.2|1015.2|159
1687264800000|2023-06-20 12:40:00|1017.2|1015.2|1017.5|1015.5|1017.6|1015.6|1017.1|1015.1|191
1687265100000|2023-06-20 12:45:00|1017.4|1015.4|1017.4|1015.4|1017.7|1015.7|1017.3|1015.3|256
1687265400000|2023-06-20 12:50:00|1017.5|1015.5|1017.8|1015.8|1017.8|1015.8|1017.3|1015.3|207
1687265700000|2023-06-20 12:55:00|1017.9|1015.9|1017.9|1015.9|1018|1016|1017.7|1015.7|527
1687266000000|2023-06-20 13:00:00|1017.8|1015.8|1017.6|1015.6|1018.1|1016.1|1017.4|1015.4|469
1687266300000|2023-06-20 13:05:00|1017.5|1015.5|1017.3|1015.3|1017.7|1015.7|1017.1|1015.1|200
1687266600000|2023-06-20 13:10:00|1017.1|1015.1|1017.4|1015.4|1017.7|1015.7|1017.1|1015.1|229
1687266900000|2023-06-20 13:15:00|1017.3|1015.3|1017.2|1015.2|1017.5|1015.5|1017|1015|235
1687267200000|2023-06-20 13:20:00|1017.1|1015.1|1017.1|1015.1|1017.2|1015.2|1017|1015|213
1687267500000|2023-06-20 13:25:00|1017|1015|1017.4|1015.4|1018.1|1016.1|1017|1015|1362
1687267800000|2023-06-20 13:30:00|1016.7|1016.2|1018.3|1017.8|1018.4|1017.9|1016.4|1015.9|7356
1687268100000|2023-06-20 13:35:00|1018.1|1017.6|1015.5|1015|1018.5|1018|1015.4|1014.9|3840
1687268400000|2023-06-20 13:40:00|1015.6|1015.1|1014.8|1014.3|1015.7|1015.2|1013.8|1013.3|3467
1687268700000|2023-06-20 13:45:00|1014.9|1014.4|1015.3|1014.8|1015.3|1014.8|1014|1013.5|2889
1687269000000|2023-06-20 13:50:00|1015.4|1014.9|1014.9|1014.4|1015.6|1015.1|1014.4|1013.9|2310
1687269300000|2023-06-20 13:55:00|1015|1014.5|1013.5|1013|1015.2|1014.7|1013.3|1012.8|2865
1687269600000|2023-06-20 14:00:00|1013.6|1013.1|1012.9|1012.4|1013.7|1013.2|1012.3|1011.8|2573
1687269900000|2023-06-20 14:05:00|1012.8|1012.3|1011.9|1011.4|1012.9|1012.4|1011.5|1011|2174
1687270200000|2023-06-20 14:10:00|1012|1011.5|1012.8|1012.3|1013.3|1012.8|1011.8|1011.3|1943
1687270500000|2023-06-20 14:15:00|1012.9|1012.4|1011.2|1010.7|1012.9|1012.4|1011.1|1010.6|1277
1687270800000|2023-06-20 14:20:00|1011.1|1010.6|1010.5|1010|1011.4|1010.9|1010.4|1009.9|919
1687271100000|2023-06-20 14:25:00|1010.6|1010.1|1009.5|1009|1010.7|1010.2|1009.4|1008.9|1555
1687271400000|2023-06-20 14:30:00|1009.4|1008.9|1010.4|1009.9|1011|1010.5|1009.1|1008.6|2798
1687271700000|2023-06-20 14:35:00|1010.3|1009.8|1010.3|1009.8|1010.8|1010.3|1010|1009.5|924
1687272000000|2023-06-20 14:40:00|1010.2|1009.7|1011|1010.5|1011.3|1010.8|1010.2|1009.7|927
1687272300000|2023-06-20 14:45:00|1010.9|1010.4|1010.4|1009.9|1011.2|1010.7|1010.1|1009.6|707
1687272600000|2023-06-20 14:50:00|1010.3|1009.8|1010.3|1009.8|1010.7|1010.2|1009.5|1009|1047
1687272900000|2023-06-20 14:55:00|1010.2|1009.7|1011|1010.5|1011.1|1010.6|1009.9|1009.4|2155
1687273200000|2023-06-20 15:00:00|1010.9|1010.4|1011.8|1011.3|1011.9|1011.4|1010.8|1010.3|992
1687273500000|2023-06-20 15:05:00|1011.7|1011.2|1010.9|1010.4|1012.1|1011.6|1010.8|1010.3|691
1687273800000|2023-06-20 15:10:00|1010.8|1010.3|1010.7|1010.2|1010.9|1010.4|1010.6|1010.1|528
1687274100000|2023-06-20 15:15:00|1010.6|1010.1|1010.8|1010.3|1010.8|1010.3|1010.4|1009.9|310
1687274400000|2023-06-20 15:20:00|1010.9|1010.4|1010.2|1009.7|1011|1010.5|1010.2|1009.7|601
1687274700000|2023-06-20 15:25:00|1010.3|1009.8|1010.5|1010|1010.6|1010.1|1010.1|1009.6|980
1687275000000|2023-06-20 15:30:00|1010.4|1009.9|1010.5|1010|1011.1|1010.6|1010.3|1009.8|1075
1687275300000|2023-06-20 15:35:00|1010.6|1010.1|1010.6|1010.1|1010.9|1010.4|1010.4|1009.9|514
1687275600000|2023-06-20 15:40:00|1010.7|1010.2|1009.7|1009.2|1010.7|1010.2|1009.7|1009.2|511
1687275900000|2023-06-20 15:45:00|1009.6|1009.1|1009.8|1009.3|1010.1|1009.6|1009.6|1009.1|516
1687276200000|2023-06-20 15:50:00|1009.7|1009.2|1009.6|1009.1|1009.8|1009.3|1009.5|1009|355
1687276500000|2023-06-20 15:55:00|1009.7|1009.2|1009.7|1009.2|1010|1009.5|1009.7|1009.2|280
1687276800000|2023-06-20 16:00:00|1009.6|1009.1|1008.8|1008.3|1009.6|1009.1|1008.7|1008.2|273
1687277100000|2023-06-20 16:05:00|1008.9|1008.4|1009|1008.5|1009.6|1009.1|1008.6|1008.1|616
1687277400000|2023-06-20 16:10:00|1009.1|1008.6|1009.4|1008.9|1009.8|1009.3|1009|1008.5|807
1687277700000|2023-06-20 16:15:00|1009.5|1009|1010|1009.5|1010.1|1009.6|1009.4|1008.9|686
1687278000000|2023-06-20 16:20:00|1010.1|1009.6|1010.2|1009.7|1010.4|1009.9|1010|1009.5|452
1687278300000|2023-06-20 16:25:00|1010.1|1009.6|1010.7|1010.2|1010.8|1010.3|1010.1|1009.6|273
1687278600000|2023-06-20 16:30:00|1010.9|1010.4|1011|1010.5|1011|1010.5|1010.4|1009.9|240
1687278900000|2023-06-20 16:35:00|1011.1|1010.6|1010.8|1010.3|1011.2|1010.7|1010.4|1009.9|448
1687279200000|2023-06-20 16:40:00|1010.9|1010.4|1010.9|1010.4|1011.1|1010.6|1010.7|1010.2|308
1687279500000|2023-06-20 16:45:00|1010.8|1010.3|1010.9|1010.4|1011.1|1010.6|1010.5|1010|430
1687279800000|2023-06-20 16:50:00|1011|1010.5|1010.8|1010.3|1011|1010.5|1010.8|1010.3|451
1687280100000|2023-06-20 16:55:00|1010.7|1010.2|1011|1010.5|1011.3|1010.8|1010.6|1010.1|251
1687280400000|2023-06-20 17:00:00|1011.1|1010.6|1011.1|1010.6|1011.4|1010.9|1010.9|1010.4|572
1687280700000|2023-06-20 17:05:00|1011|1010.5|1010.7|1010.2|1011|1010.5|1010.5|1010|433
1687281000000|2023-06-20 17:10:00|1010.6|1010.1|1010.8|1010.3|1010.8|1010.3|1010.4|1009.9|240
1687281300000|2023-06-20 17:15:00|1010.9|1010.4|1011.3|1010.8|1011.4|1010.9|1010.9|1010.4|844
1687281600000|2023-06-20 17:20:00|1011.4|1010.9|1012|1011.5|1012.1|1011.6|1011.2|1010.7|717
1687281900000|2023-06-20 17:25:00|1012.1|1011.6|1011.3|1010.8|1012.1|1011.6|1011.3|1010.8|461
1687282200000|2023-06-20 17:30:00|1011.4|1010.9|1011.8|1011.3|1011.9|1011.4|1011.3|1010.8|237
1687282500000|2023-06-20 17:35:00|1011.7|1011.2|1011.1|1010.6|1011.8|1011.3|1011.1|1010.6|253
1687282800000|2023-06-20 17:40:00|1011.2|1010.7|1011.5|1011|1011.7|1011.2|1011.2|1010.7|187
1687283100000|2023-06-20 17:45:00|1011.6|1011.1|1011.7|1011.2|1011.9|1011.4|1011.6|1011.1|207
1687283400000|2023-06-20 17:50:00|1011.6|1011.1|1010.9|1010.4|1011.7|1011.2|1010.8|1010.3|348
1687283700000|2023-06-20 17:55:00|1011|1010.5|1011.2|1010.7|1011.3|1010.8|1010.8|1010.3|290
1687284000000|2023-06-20 18:00:00|1011.1|1010.6|1010.8|1010.3|1011.3|1010.8|1010.8|1010.3|304
1687284300000|2023-06-20 18:05:00|1011|1010.5|1010.7|1010.2|1011.1|1010.6|1010.7|1010.2|259
1687284600000|2023-06-20 18:10:00|1010.8|1010.3|1011|1010.5|1011.1|1010.6|1010.6|1010.1|334
1687284900000|2023-06-20 18:15:00|1010.9|1010.4|1011.2|1010.7|1011.3|1010.8|1010.7|1010.2|380
1687285200000|2023-06-20 18:20:00|1011.3|1010.8|1011.3|1010.8|1011.5|1011|1011|1010.5|437
1687285500000|2023-06-20 18:25:00|1011.4|1010.9|1011.6|1011.1|1011.6|1011.1|1011.2|1010.7|297
1687285800000|2023-06-20 18:30:00|1011.5|1011|1011.1|1010.6|1011.5|1011|1011|1010.5|371
1687286100000|2023-06-20 18:35:00|1011.2|1010.7|1011.1|1010.6|1011.3|1010.8|1010.8|1010.3|231
1687286400000|2023-06-20 18:40:00|1011|1010.5|1010.7|1010.2|1011|1010.5|1010.4|1009.9|370
1687286700000|2023-06-20 18:45:00|1010.6|1010.1|1011|1010.5|1011.1|1010.6|1010.5|1010|769
1687287000000|2023-06-20 18:50:00|1011.1|1010.6|1011.1|1010.6|1011.2|1010.7|1010.8|1010.3|261
1687287300000|2023-06-20 18:55:00|1011|1010.5|1011.1|1010.6|1011.3|1010.8|1011|1010.5|558
1687287600000|2023-06-20 19:00:00|1011.2|1010.7|1010.9|1010.4|1011.4|1010.9|1010.8|1010.3|575
1687287900000|2023-06-20 19:05:00|1011|1010.5|1011|1010.5|1011.1|1010.6|1010.7|1010.2|330
1687288200000|2023-06-20 19:10:00|1011.1|1010.6|1011|1010.5|1011.1|1010.6|1010.7|1010.2|310
1687288500000|2023-06-20 19:15:00|1011.1|1010.6|1010.8|1010.3|1011.1|1010.6|1010.6|1010.1|321
1687288800000|2023-06-20 19:20:00|1010.7|1010.2|1010.9|1010.4|1011|1010.5|1010.7|1010.2|437
1687289100000|2023-06-20 19:25:00|1011|1010.5|1011.2|1010.7|1011.2|1010.7|1010.9|1010.4|303
1687289400000|2023-06-20 19:30:00|1011.3|1010.8|1010.9|1010.4|1011.4|1010.9|1010.8|1010.3|1074
1687289700000|2023-06-20 19:35:00|1010.8|1010.3|1011|1010.5|1011.2|1010.7|1010.7|1010.2|663
1687290000000|2023-06-20 19:40:00|1011.1|1010.6|1011.8|1011.3|1011.9|1011.4|1010.9|1010.4|1358
1687290300000|2023-06-20 19:45:00|1011.9|1011.4|1012.1|1011.6|1012.1|1011.6|1011.6|1011.1|2019
1687290600000|2023-06-20 19:50:00|1012.2|1011.7|1011.1|1010.6|1012.3|1011.8|1011|1010.5|2383
1687290900000|2023-06-20 19:55:00|1011|1010.5|1010.8|1010.3|1011|1010.5|1010.3|1009.8|11251
1687291200000|2023-06-20 20:00:00|1011.2|1009.2|1010.9|1008.9|1011.3|1009.3|1010.8|1008.8|1307
1687291500000|2023-06-20 20:05:00|1010.8|1008.8|1010.6|1008.6|1010.9|1008.9|1010.6|1008.6|249
1687291800000|2023-06-20 20:10:00|1010.7|1008.7|1010.3|1008.3|1010.8|1008.8|1010.3|1008.3|192
1687292100000|2023-06-20 20:15:00|1010.2|1008.2|1010.2|1008.2|1010.3|1008.3|1010.2|1008.2|134
1687292400000|2023-06-20 20:20:00|1010.3|1008.3|1010.5|1008.5|1010.5|1008.5|1010.2|1008.2|33
1687292700000|2023-06-20 20:25:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|34
1687293000000|2023-06-20 20:30:00|1010.6|1008.6|1010.5|1008.5|1010.6|1008.6|1010.4|1008.4|37
1687293300000|2023-06-20 20:35:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|9
1687293600000|2023-06-20 20:40:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|9
1687293900000|2023-06-20 20:45:00|1010.6|1008.6|1010.7|1008.7|1010.7|1008.7|1010.5|1008.5|25
1687294200000|2023-06-20 20:50:00|1010.6|1008.6|1010.6|1008.6|1010.6|1008.6|1010.6|1008.6|10
1687294500000|2023-06-20 20:55:00|1010.4|1008.4|1010.2|1008.2|1010.4|1008.4|1010|1008|167
1687295100000|2023-06-20 21:05:00|1010|1008|1010|1008|1010|1008|1010|1008|1
1687295400000|2023-06-20 21:10:00|1009.9|1007.9|1009.9|1007.9|1009.9|1007.9|1009.9|1007.9|1
1687297200000|2023-06-20 21:40:00|1009|1007|1009|1007|1009|1007|1009|1007|1
1687298100000|2023-06-20 21:55:00|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1
1687298400000|2023-06-20 22:00:00|1010.2|1008.2|1010.6|1008.6|1010.6|1008.6|1010.1|1008.1|0
1687298700000|2023-06-20 22:05:00|1010.5|1008.5|1010.5|1008.5|1010.6|1008.6|1010.4|1008.4|0
1687299000000|2023-06-20 22:10:00|1010.4|1008.4|1010.3|1008.3|1010.5|1008.5|1010.2|1008.2|0
1687299300000|2023-06-20 22:15:00|1010.2|1008.2|1010.2|1008.2|1010.3|1008.3|1010.1|1008.1|0
1687299600000|2023-06-20 22:20:00|1010.3|1008.3|1010.5|1008.5|1010.5|1008.5|1010.3|1008.3|0
1687299900000|2023-06-20 22:25:00|1010.6|1008.6|1010.6|1008.6|1010.6|1008.6|1010.5|1008.5|0
1687300200000|2023-06-20 22:30:00|1010.7|1008.7|1010.3|1008.3|1011|1009|1010.3|1008.3|0
1687300500000|2023-06-20 22:35:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|0
1687300800000|2023-06-20 22:40:00|1010.4|1008.4|1010.5|1008.5|1010.6|1008.6|1010.2|1008.2|0
1687301100000|2023-06-20 22:45:00|1010.4|1008.4|1010.4|1008.4|1010.6|1008.6|1010.2|1008.2|0
1687301400000|2023-06-20 22:50:00|1010.5|1008.5|1010.3|1008.3|1010.5|1008.5|1010.2|1008.2|0
1687301700000|2023-06-20 22:55:00|1010.4|1008.4|1010.4|1008.4|1010.4|1008.4|1010.3|1008.3|0
1687302000000|2023-06-20 23:00:00|1010.5|1008.5|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|0
1687302300000|2023-06-20 23:05:00|1010.6|1008.6|1010.5|1008.5|1010.6|1008.6|1010.4|1008.4|0
1687302600000|2023-06-20 23:10:00|1010.6|1008.6|1010.6|1008.6|1010.7|1008.7|1010.5|1008.5|0
1687302900000|2023-06-20 23:15:00|1010.7|1008.7|1010.6|1008.6|1010.7|1008.7|1010.6|1008.6|0
1687303200000|2023-06-20 23:20:00|1010.7|1008.7|1010.8|1008.8|1010.8|1008.8|1010.7|1008.7|0
1687303500000|2023-06-20 23:25:00|1010.7|1008.7|1010.9|1008.9|1010.9|1008.9|1010.7|1008.7|0
1687304100000|2023-06-20 23:35:00|1010.8|1008.8|1011.1|1009.1|1011.1|1009.1|1010.8|1008.8|0
1687304400000|2023-06-20 23:40:00|1011.2|1009.2|1011.2|1009.2|1011.4|1009.4|1011.1|1009.1|0
1687304700000|2023-06-20 23:45:00|1011.3|1009.3|1011.1|1009.1|1011.3|1009.3|1011.1|1009.1|0
1687305000000|2023-06-20 23:50:00|1011.2|1009.2|1011.5|1009.5|1011.5|1009.5|1011.1|1009.1|0
1687305300000|2023-06-20 23:55:00|1011.4|1009.4|1011.4|1009.4|1011.4|1009.4|1011.2|1009.2|0
1687305600000|2023-06-21 00:00:00|1011.3|1009.3|1011.8|1009.8|1012.1|1010.1|1010.7|1008.7|51
1687305900000|2023-06-21 00:05:00|1011.6|1009.6|1011.3|1009.3|1011.8|1009.8|1011.3|1009.3|26
1687306200000|2023-06-21 00:10:00|1011.5|1009.5|1011.4|1009.4|1011.5|1009.5|1011.2|1009.2|20
1687306500000|2023-06-21 00:15:00|1011.3|1009.3|1011.1|1009.1|1011.3|1009.3|1011.1|1009.1|3
1687306800000|2023-06-21 00:20:00|1011.3|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|4
1687307100000|2023-06-21 00:25:00|1011.9|1009.9|1011.9|1009.9|1011.9|1009.9|1011.7|1009.7|18
1687307400000|2023-06-21 00:30:00|1011.6|1009.6|1011.2|1009.2|1011.6|1009.6|1011.2|1009.2|6
1687307700000|2023-06-21 00:35:00|1011.7|1009.7|1012|1010|1012|1010|1011.5|1009.5|13
1687308000000|2023-06-21 00:40:00|1012.1|1010.1|1012|1010|1012.2|1010.2|1012|1010|14
1687308300000|2023-06-21 00:45:00|1012.1|1010.1|1011.9|1009.9|1012.1|1010.1|1011.6|1009.6|18
1687308600000|2023-06-21 00:50:00|1012|1010|1012.1|1010.1|1012.1|1010.1|1011.8|1009.8|26
1687308900000|2023-06-21 00:55:00|1012.2|1010.2|1011.4|1009.4|1012.2|1010.2|1011.4|1009.4|14
1687309200000|2023-06-21 01:00:00|1011.3|1009.3|1010.9|1008.9|1011.3|1009.3|1010.6|1008.6|78
1687309500000|2023-06-21 01:05:00|1010.7|1008.7|1010.6|1008.6|1011|1009|1010.4|1008.4|12
1687309800000|2023-06-21 01:10:00|1011.1|1009.1|1011.1|1009.1|1011.5|1009.5|1011.1|1009.1|12
1687310100000|2023-06-21 01:15:00|1011.3|1009.3|1010.3|1008.3|1011.3|1009.3|1009.6|1007.6|59
1687310400000|2023-06-21 01:20:00|1010.7|1008.7|1010.2|1008.2|1010.9|1008.9|1010|1008|52
1687310700000|2023-06-21 01:25:00|1009.8|1007.8|1010.2|1008.2|1010.2|1008.2|1009.7|1007.7|15
1687311000000|2023-06-21 01:30:00|1010.1|1008.1|1010.6|1008.6|1010.8|1008.8|1009.8|1007.8|55
1687311300000|2023-06-21 01:35:00|1010.5|1008.5|1009.5|1007.5|1010.5|1008.5|1009.5|1007.5|25
1687311600000|2023-06-21 01:40:00|1009.6|1007.6|1009.8|1007.8|1009.9|1007.9|1009.3|1007.3|15
1687311900000|2023-06-21 01:45:00|1009.5|1007.5|1010.9|1008.9|1010.9|1008.9|1009.3|1007.3|23
1687312200000|2023-06-21 01:50:00|1011.1|1009.1|1010.1|1008.1|1011.1|1009.1|1009.6|1007.6|18
1687312500000|2023-06-21 01:55:00|1010.4|1008.4|1010.1|1008.1|1010.4|1008.4|1010.1|1008.1|3
1687312800000|2023-06-21 02:00:00|1010.3|1008.3|1009.2|1007.2|1010.3|1008.3|1009.1|1007.1|35
1687313100000|2023-06-21 02:05:00|1008.9|1006.9|1009.3|1007.3|1009.3|1007.3|1008.9|1006.9|53
1687313400000|2023-06-21 02:10:00|1009.4|1007.4|1009.6|1007.6|1009.6|1007.6|1009.4|1007.4|8
1687313700000|2023-06-21 02:15:00|1010|1008|1011.1|1009.1|1011.2|1009.2|1010|1008|43
1687314000000|2023-06-21 02:20:00|1011.8|1009.8|1011|1009|1012|1010|1011|1009|33
1687314300000|2023-06-21 02:25:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1010.8|1008.8|23
1687314600000|2023-06-21 02:30:00|1010.9|1008.9|1010.3|1008.3|1010.9|1008.9|1010.3|1008.3|6
1687314900000|2023-06-21 02:35:00|1010.1|1008.1|1009.5|1007.5|1010.1|1008.1|1009.5|1007.5|6
1687315200000|2023-06-21 02:40:00|1009.2|1007.2|1008.9|1006.9|1009.5|1007.5|1008.7|1006.7|57
1687315500000|2023-06-21 02:45:00|1008.7|1006.7|1008.5|1006.5|1008.7|1006.7|1008.3|1006.3|31
1687315800000|2023-06-21 02:50:00|1008.7|1006.7|1007.8|1005.8|1008.7|1006.7|1007.8|1005.8|38
1687316100000|2023-06-21 02:55:00|1007.4|1005.4|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|38
1687316400000|2023-06-21 03:00:00|1007.6|1005.6|1007.9|1005.9|1008.1|1006.1|1007.6|1005.6|20
1687316700000|2023-06-21 03:05:00|1007.8|1005.8|1008.1|1006.1|1008.1|1006.1|1007.7|1005.7|4
1687317000000|2023-06-21 03:10:00|1007.7|1005.7|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|2
1687317300000|2023-06-21 03:15:00|1007.3|1005.3|1007.7|1005.7|1007.7|1005.7|1007.3|1005.3|13
1687317600000|2023-06-21 03:20:00|1007.9|1005.9|1008|1006|1008|1006|1007.8|1005.8|7
1687317900000|2023-06-21 03:25:00|1007.7|1005.7|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|3
1687318200000|2023-06-21 03:30:00|1007.7|1005.7|1007.7|1005.7|1007.9|1005.9|1007.7|1005.7|72
1687318500000|2023-06-21 03:35:00|1007.8|1005.8|1007.6|1005.6|1007.9|1005.9|1007.5|1005.5|25
1687318800000|2023-06-21 03:40:00|1007.8|1005.8|1007.9|1005.9|1007.9|1005.9|1007.7|1005.7|14
1687319100000|2023-06-21 03:45:00|1007.8|1005.8|1007.5|1005.5|1007.9|1005.9|1007.5|1005.5|18
1687319400000|2023-06-21 03:50:00|1007.6|1005.6|1008.4|1006.4|1008.4|1006.4|1007.6|1005.6|25
1687319700000|2023-06-21 03:55:00|1008.2|1006.2|1008.5|1006.5|1008.5|1006.5|1008.2|1006.2|10
1687320000000|2023-06-21 04:00:00|1008.4|1006.4|1008.6|1006.6|1008.6|1006.6|1008.4|1006.4|11
1687320300000|2023-06-21 04:05:00|1008.5|1006.5|1008.3|1006.3|1008.6|1006.6|1008.2|1006.2|42
1687320600000|2023-06-21 04:10:00|1008.4|1006.4|1008.4|1006.4|1008.4|1006.4|1008.4|1006.4|6
1687320900000|2023-06-21 04:15:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|12
1687321200000|2023-06-21 04:20:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|8
1687321500000|2023-06-21 04:25:00|1008.7|1006.7|1009.1|1007.1|1009.1|1007.1|1008.7|1006.7|63
1687321800000|2023-06-21 04:30:00|1009|1007|1008.7|1006.7|1009|1007|1008.6|1006.6|7
1687322100000|2023-06-21 04:35:00|1008.8|1006.8|1008.9|1006.9|1009.2|1007.2|1008.8|1006.8|18
1687322400000|2023-06-21 04:40:00|1008.8|1006.8|1009|1007|1009.1|1007.1|1008.8|1006.8|18
1687322700000|2023-06-21 04:45:00|1009.1|1007.1|1008.8|1006.8|1009.1|1007.1|1008.8|1006.8|10
1687323000000|2023-06-21 04:50:00|1008.9|1006.9|1009.1|1007.1|1009.2|1007.2|1008.9|1006.9|14
1687323300000|2023-06-21 04:55:00|1009.3|1007.3|1009.4|1007.4|1009.4|1007.4|1009.3|1007.3|8
1687323600000|2023-06-21 05:00:00|1009.3|1007.3|1009.6|1007.6|1009.6|1007.6|1008.9|1006.9|63
1687323900000|2023-06-21 05:05:00|1009.5|1007.5|1008.5|1006.5|1009.5|1007.5|1008.5|1006.5|31
1687324200000|2023-06-21 05:10:00|1008.3|1006.3|1008.7|1006.7|1009.2|1007.2|1008.2|1006.2|22
1687324500000|2023-06-21 05:15:00|1008.6|1006.6|1008.4|1006.4|1008.6|1006.6|1008.1|1006.1|12
1687324800000|2023-06-21 05:20:00|1008|1006|1007.5|1005.5|1008|1006|1007.4|1005.4|47
1687325100000|2023-06-21 05:25:00|1007.6|1005.6|1006.7|1004.7|1007.6|1005.6|1006.7|1004.7|21
1687325400000|2023-06-21 05:30:00|1006.9|1004.9|1007|1005|1007|1005|1006.5|1004.5|22
1687325700000|2023-06-21 05:35:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|2
1687326000000|2023-06-21 05:40:00|1007.4|1005.4|1007.4|1005.4|1007.5|1005.5|1007.4|1005.4|3
1687326300000|2023-06-21 05:45:00|1007.2|1005.2|1008.1|1006.1|1008.1|1006.1|1007.2|1005.2|11
1687327200000|2023-06-21 06:00:00|1008.2|1006.2|1007.4|1005.4|1008.2|1006.2|1007.4|1005.4|52
1687327500000|2023-06-21 06:05:00|1007.3|1005.3|1006.1|1004.1|1007.4|1005.4|1005.9|1003.9|220
1687327800000|2023-06-21 06:10:00|1006.2|1004.2|1007.3|1005.3|1007.3|1005.3|1005.9|1003.9|69
1687328100000|2023-06-21 06:15:00|1007.6|1005.6|1007.7|1005.7|1008|1006|1007.6|1005.6|33
1687328400000|2023-06-21 06:20:00|1007.5|1005.5|1007.3|1005.3|1007.7|1005.7|1007.2|1005.2|68
1687328700000|2023-06-21 06:25:00|1007.1|1005.1|1007.2|1005.2|1007.3|1005.3|1006.9|1004.9|66
1687329000000|2023-06-21 06:30:00|1007.3|1005.3|1007.2|1005.2|1007.3|1005.3|1007.1|1005.1|79
1687329300000|2023-06-21 06:35:00|1007.3|1005.3|1006|1004|1007.3|1005.3|1006|1004|138
1687329600000|2023-06-21 06:40:00|1006.2|1004.2|1006.6|1004.6|1006.6|1004.6|1005.9|1003.9|94
1687329900000|2023-06-21 06:45:00|1006.7|1004.7|1006.4|1004.4|1006.8|1004.8|1006.3|1004.3|29
1687330200000|2023-06-21 06:50:00|1006.5|1004.5|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|6
1687330500000|2023-06-21 06:55:00|1006.4|1004.4|1006.2|1004.2|1006.6|1004.6|1006.1|1004.1|28
1687330800000|2023-06-21 07:00:00|1006.3|1004.3|1005.5|1003.5|1006.3|1004.3|1005.3|1003.3|373
1687331100000|2023-06-21 07:05:00|1005.4|1003.4|1005.8|1003.8|1005.8|1003.8|1005.2|1003.2|175
1687331400000|2023-06-21 07:10:00|1005.7|1003.7|1006.5|1004.5|1006.5|1004.5|1005.7|1003.7|110
1687331700000|2023-06-21 07:15:00|1006.6|1004.6|1007.3|1005.3|1007.5|1005.5|1006.6|1004.6|464
1687332000000|2023-06-21 07:20:00|1007.4|1005.4|1007|1005|1007.6|1005.6|1006.8|1004.8|86
1687332300000|2023-06-21 07:25:00|1006.9|1004.9|1007.3|1005.3|1007.5|1005.5|1006.9|1004.9|136
1687332600000|2023-06-21 07:30:00|1007|1005|1007.4|1005.4|1007.7|1005.7|1006.9|1004.9|278
1687332900000|2023-06-21 07:35:00|1007.5|1005.5|1006.8|1004.8|1007.5|1005.5|1006.6|1004.6|147
1687333200000|2023-06-21 07:40:00|1006.9|1004.9|1006.9|1004.9|1007.2|1005.2|1006.7|1004.7|193
1687333500000|2023-06-21 07:45:00|1006.8|1004.8|1007.6|1005.6|1008|1006|1006.8|1004.8|165
1687333800000|2023-06-21 07:50:00|1007.7|1005.7|1006.9|1004.9|1007.7|1005.7|1006.7|1004.7|212
1687334100000|2023-06-21 07:55:00|1007|1005|1007|1005|1007.3|1005.3|1006.8|1004.8|272
1687334400000|2023-06-21 08:00:00|1007.1|1005.1|1007.3|1005.3|1007.5|1005.5|1006.9|1004.9|233
1687334700000|2023-06-21 08:05:00|1007.4|1005.4|1007.6|1005.6|1007.6|1005.6|1006.9|1004.9|238
1687335000000|2023-06-21 08:10:00|1007.5|1005.5|1007.3|1005.3|1008|1006|1007.2|1005.2|278
1687335300000|2023-06-21 08:15:00|1007.4|1005.4|1007.6|1005.6|1007.8|1005.8|1007.3|1005.3|206
1687335600000|2023-06-21 08:20:00|1007.7|1005.7|1007.9|1005.9|1007.9|1005.9|1007.5|1005.5|150
1687335900000|2023-06-21 08:25:00|1007.8|1005.8|1008.1|1006.1|1008.1|1006.1|1007.8|1005.8|199
1687336200000|2023-06-21 08:30:00|1008.2|1006.2|1008.4|1006.4|1008.6|1006.6|1008.2|1006.2|316
1687336500000|2023-06-21 08:35:00|1008.5|1006.5|1008.3|1006.3|1008.6|1006.6|1008.3|1006.3|120
1687336800000|2023-06-21 08:40:00|1008.2|1006.2|1008.1|1006.1|1008.4|1006.4|1008.1|1006.1|114
1687337100000|2023-06-21 08:45:00|1008.2|1006.2|1008.3|1006.3|1008.4|1006.4|1008.1|1006.1|122
1687337400000|2023-06-21 08:50:00|1008.2|1006.2|1008.2|1006.2|1008.3|1006.3|1008|1006|155
1687337700000|2023-06-21 08:55:00|1008.1|1006.1|1008.1|1006.1|1008.3|1006.3|1007.8|1005.8|146
1687338000000|2023-06-21 09:00:00|1008|1006|1007.5|1005.5|1008.1|1006.1|1007.5|1005.5|114
1687338300000|2023-06-21 09:05:00|1007.3|1005.3|1007.6|1005.6|1007.7|1005.7|1007.3|1005.3|64
1687338600000|2023-06-21 09:10:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.1|1005.1|129
1687338900000|2023-06-21 09:15:00|1007.3|1005.3|1007.6|1005.6|1007.7|1005.7|1007.3|1005.3|117
1687339200000|2023-06-21 09:20:00|1007.7|1005.7|1007.7|1005.7|1007.9|1005.9|1007.5|1005.5|454
1687339500000|2023-06-21 09:25:00|1007.8|1005.8|1008.2|1006.2|1008.2|1006.2|1007.7|1005.7|187
1687339800000|2023-06-21 09:30:00|1008.1|1006.1|1008.2|1006.2|1008.3|1006.3|1007.8|1005.8|62
1687340100000|2023-06-21 09:35:00|1008.1|1006.1|1008.3|1006.3|1008.4|1006.4|1007.9|1005.9|460
1687340400000|2023-06-21 09:40:00|1008.4|1006.4|1008.2|1006.2|1008.4|1006.4|1008.1|1006.1|80
1687340700000|2023-06-21 09:45:00|1008.3|1006.3|1008.1|1006.1|1008.4|1006.4|1008|1006|81
1687341000000|2023-06-21 09:50:00|1008.2|1006.2|1008.1|1006.1|1008.2|1006.2|1008|1006|50
1687341300000|2023-06-21 09:55:00|1008|1006|1007.8|1005.8|1008.1|1006.1|1007.8|1005.8|48
1687341600000|2023-06-21 10:00:00|1007.9|1005.9|1007.9|1005.9|1008.3|1006.3|1007.9|1005.9|139
1687341900000|2023-06-21 10:05:00|1007.8|1005.8|1007.9|1005.9|1008|1006|1007.8|1005.8|166
1687342200000|2023-06-21 10:10:00|1008|1006|1008.1|1006.1|1008.2|1006.2|1008|1006|72
1687342500000|2023-06-21 10:15:00|1008.2|1006.2|1008.3|1006.3|1008.3|1006.3|1008.1|1006.1|24
1687342800000|2023-06-21 10:20:00|1008.2|1006.2|1008.5|1006.5|1008.6|1006.6|1008.1|1006.1|13
1687343100000|2023-06-21 10:25:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|4
1687343400000|2023-06-21 10:30:00|1008.4|1006.4|1008.2|1006.2|1008.4|1006.4|1008.2|1006.2|48
1687343700000|2023-06-21 10:35:00|1008.3|1006.3|1008.3|1006.3|1008.5|1006.5|1008.3|1006.3|44
1687344000000|2023-06-21 10:40:00|1008.2|1006.2|1007.9|1005.9|1008.3|1006.3|1007.8|1005.8|233
1687344300000|2023-06-21 10:45:00|1007.8|1005.8|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|133
1687344600000|2023-06-21 10:50:00|1007.9|1005.9|1007.9|1005.9|1008|1006|1007.8|1005.8|97
1687344900000|2023-06-21 10:55:00|1007.8|1005.8|1007.5|1005.5|1007.8|1005.8|1007.3|1005.3|265
1687345200000|2023-06-21 11:00:00|1007.4|1005.4|1007.7|1005.7|1007.8|1005.8|1007.3|1005.3|129
1687345500000|2023-06-21 11:05:00|1007.8|1005.8|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|70
1687345800000|2023-06-21 11:10:00|1007.9|1005.9|1007.7|1005.7|1007.9|1005.9|1007.6|1005.6|37
1687346100000|2023-06-21 11:15:00|1007.5|1005.5|1007.5|1005.5|1007.7|1005.7|1007.4|1005.4|486
1687346400000|2023-06-21 11:20:00|1007.6|1005.6|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|146
1687346700000|2023-06-21 11:25:00|1007.9|1005.9|1007.6|1005.6|1007.9|1005.9|1007.5|1005.5|265
1687347000000|2023-06-21 11:30:00|1007.5|1005.5|1007.7|1005.7|1007.7|1005.7|1007.4|1005.4|69
1687347300000|2023-06-21 11:35:00|1007.6|1005.6|1007.7|1005.7|1007.8|1005.8|1007.6|1005.6|195
1687347600000|2023-06-21 11:40:00|1007.6|1005.6|1007.7|1005.7|1007.9|1005.9|1007.5|1005.5|91
1687347900000|2023-06-21 11:45:00|1007.8|1005.8|1007.8|1005.8|1008|1006|1007.7|1005.7|123
1687348200000|2023-06-21 11:50:00|1007.7|1005.7|1007.9|1005.9|1008|1006|1007.6|1005.6|72
1687348500000|2023-06-21 11:55:00|1008|1006|1007.7|1005.7|1008|1006|1007.6|1005.6|50
1687348800000|2023-06-21 12:00:00|1007.6|1005.6|1007.3|1005.3|1007.6|1005.6|1006.9|1004.9|482
1687349100000|2023-06-21 12:05:00|1007.2|1005.2|1007.1|1005.1|1007.3|1005.3|1007|1005|157
1687349400000|2023-06-21 12:10:00|1007.2|1005.2|1006.9|1004.9|1007.2|1005.2|1006.9|1004.9|157
1687349700000|2023-06-21 12:15:00|1006.8|1004.8|1006.4|1004.4|1007|1005|1006.4|1004.4|377
1687350000000|2023-06-21 12:20:00|1006.3|1004.3|1006|1004|1006.4|1004.4|1005.6|1003.6|303
1687350300000|2023-06-21 12:25:00|1006.1|1004.1|1005.6|1003.6|1006.1|1004.1|1005.6|1003.6|127
1687350600000|2023-06-21 12:30:00|1005.7|1003.7|1005|1003|1006.3|1004.3|1004.9|1002.9|334
1687350900000|2023-06-21 12:35:00|1004.9|1002.9|1005.3|1003.3|1005.4|1003.4|1004.6|1002.6|147
1687351200000|2023-06-21 12:40:00|1005.1|1003.1|1004.9|1002.9|1005.5|1003.5|1004.9|1002.9|138
1687351500000|2023-06-21 12:45:00|1005|1003|1005.4|1003.4|1005.4|1003.4|1005|1003|95
1687351800000|2023-06-21 12:50:00|1005.3|1003.3|1005.2|1003.2|1005.4|1003.4|1005.1|1003.1|113
1687352100000|2023-06-21 12:55:00|1005.3|1003.3|1005.7|1003.7|1005.7|1003.7|1005.3|1003.3|218
1687352400000|2023-06-21 13:00:00|1005.6|1003.6|1005.4|1003.4|1005.6|1003.6|1005.4|1003.4|163
1687352700000|2023-06-21 13:05:00|1005.3|1003.3|1005|1003|1005.4|1003.4|1004.9|1002.9|121
1687353000000|2023-06-21 13:10:00|1005.1|1003.1|1005.4|1003.4|1005.5|1003.5|1005.1|1003.1|113
1687353300000|2023-06-21 13:15:00|1005.5|1003.5|1005.7|1003.7|1005.8|1003.8|1005.4|1003.4|91
1687353600000|2023-06-21 13:20:00|1005.6|1003.6|1005.7|1003.7|1005.9|1003.9|1005.5|1003.5|155
1687353900000|2023-06-21 13:25:00|1005.9|1003.9|1006.1|1004.1|1006.4|1004.4|1005.8|1003.8|620
1687354200000|2023-06-21 13:30:00|1005.4|1004.9|1006.6|1006.1|1006.9|1006.4|1005.3|1004.8|4372
1687354500000|2023-06-21 13:35:00|1006.7|1006.2|1006.9|1006.4|1007.9|1007.4|1006.4|1005.9|3014
1687354800000|2023-06-21 13:40:00|1007|1006.5|1006.2|1005.7|1007.1|1006.6|1006|1005.5|2141
1687355100000|2023-06-21 13:45:00|1006.1|1005.6|1007.2|1006.7|1007.3|1006.8|1005.7|1005.2|2003
1687355400000|2023-06-21 13:50:00|1007.1|1006.6|1006.6|1006.1|1007.2|1006.7|1006.3|1005.8|1528
1687355700000|2023-06-21 13:55:00|1006.7|1006.2|1005.9|1005.4|1007|1006.5|1005.7|1005.2|1043
1687356000000|2023-06-21 14:00:00|1005.8|1005.3|1004.8|1004.3|1005.8|1005.3|1004.6|1004.1|1482
1687356300000|2023-06-21 14:05:00|1004.9|1004.4|1004.9|1004.4|1005.6|1005.1|1004.7|1004.2|1031
1687356600000|2023-06-21 14:10:00|1005|1004.5|1005.8|1005.3|1006.4|1005.9|1005|1004.5|1318
1687356900000|2023-06-21 14:15:00|1005.7|1005.2|1005.6|1005.1|1006.6|1006.1|1005.5|1005|890
1687357200000|2023-06-21 14:20:00|1005.8|1005.3|1005.9|1005.4|1006.4|1005.9|1005.4|1004.9|1081
1687357500000|2023-06-21 14:25:00|1005.8|1005.3|1006.2|1005.7|1006.5|1006|1005.6|1005.1|1652
1687357800000|2023-06-21 14:30:00|1006.3|1005.8|1005.8|1005.3|1006.7|1006.2|1005.6|1005.1|3402
1687358100000|2023-06-21 14:35:00|1005.7|1005.2|1005.9|1005.4|1006.1|1005.6|1005.4|1004.9|2904
1687358400000|2023-06-21 14:40:00|1006.1|1005.6|1005.1|1004.6|1006.4|1005.9|1005.1|1004.6|855
1687358700000|2023-06-21 14:45:00|1005|1004.5|1004.5|1004|1005|1004.5|1004.2|1003.7|959
1687359000000|2023-06-21 14:50:00|1004.4|1003.9|1004.8|1004.3|1005|1004.5|1004|1003.5|1020
1687359300000|2023-06-21 14:55:00|1004.7|1004.2|1005|1004.5|1005|1004.5|1004.3|1003.8|831
1687359600000|2023-06-21 15:00:00|1004.9|1004.4|1004.4|1003.9|1005.3|1004.8|1004.4|1003.9|1009
1687359900000|2023-06-21 15:05:00|1004.5|1004|1002.8|1002.3|1004.6|1004.1|1002.7|1002.2|2344
1687360200000|2023-06-21 15:10:00|1002.7|1002.2|1003.1|1002.6|1003.1|1002.6|1002.4|1001.9|1654
1687360500000|2023-06-21 15:15:00|1003.2|1002.7|1002.8|1002.3|1003.4|1002.9|1002.8|1002.3|1305
1687360800000|2023-06-21 15:20:00|1002.9|1002.4|1003.8|1003.3|1004|1003.5|1002.9|1002.4|837
1687361100000|2023-06-21 15:25:00|1003.9|1003.4|1004|1003.5|1004.4|1003.9|1003.8|1003.3|651
1687361400000|2023-06-21 15:30:00|1004.1|1003.6|1004.8|1004.3|1004.8|1004.3|1004|1003.5|407
1687361700000|2023-06-21 15:35:00|1004.9|1004.4|1005.2|1004.7|1005.5|1005|1004.9|1004.4|1334
1687362000000|2023-06-21 15:40:00|1005.1|1004.6|1005|1004.5|1005.6|1005.1|1005|1004.5|651
1687362300000|2023-06-21 15:45:00|1005.1|1004.6|1005|1004.5|1005.2|1004.7|1004.6|1004.1|545
1687362600000|2023-06-21 15:50:00|1004.9|1004.4|1004.5|1004|1005|1004.5|1004.4|1003.9|361
1687362900000|2023-06-21 15:55:00|1004.6|1004.1|1004.5|1004|1004.9|1004.4|1004.5|1004|479
1687363200000|2023-06-21 16:00:00|1004.4|1003.9|1004.7|1004.2|1004.7|1004.2|1004.1|1003.6|434
1687363500000|2023-06-21 16:05:00|1004.8|1004.3|1005.1|1004.6|1005.2|1004.7|1004.8|1004.3|365
1687363800000|2023-06-21 16:10:00|1005.2|1004.7|1005.3|1004.8|1005.3|1004.8|1004.7|1004.2|312
1687364100000|2023-06-21 16:15:00|1005.2|1004.7|1005.6|1005.1|1005.9|1005.4|1005.1|1004.6|971
1687364400000|2023-06-21 16:20:00|1005.7|1005.2|1005.7|1005.2|1006|1005.5|1005.6|1005.1|934
1687364700000|2023-06-21 16:25:00|1005.8|1005.3|1005.8|1005.3|1006|1005.5|1005.6|1005.1|375
1687365000000|2023-06-21 16:30:00|1005.9|1005.4|1005.8|1005.3|1006|1005.5|1005.8|1005.3|708
1687365300000|2023-06-21 16:35:00|1005.9|1005.4|1005.8|1005.3|1006|1005.5|1005.8|1005.3|277
1687365600000|2023-06-21 16:40:00|1005.9|1005.4|1005.9|1005.4|1006|1005.5|1005.8|1005.3|352
1687365900000|2023-06-21 16:45:00|1005.8|1005.3|1005.2|1004.7|1005.8|1005.3|1005.2|1004.7|623
1687366200000|2023-06-21 16:50:00|1005.3|1004.8|1005.4|1004.9|1005.8|1005.3|1005.2|1004.7|444
1687366500000|2023-06-21 16:55:00|1005.3|1004.8|1005.3|1004.8|1005.5|1005|1004.9|1004.4|618
1687366800000|2023-06-21 17:00:00|1005.4|1004.9|1005.2|1004.7|1005.4|1004.9|1004.8|1004.3|491
1687367100000|2023-06-21 17:05:00|1005.1|1004.6|1005.5|1005|1005.5|1005|1005.1|1004.6|201
1687367400000|2023-06-21 17:10:00|1005.4|1004.9|1005|1004.5|1005.5|1005|1005|1004.5|219
1687367700000|2023-06-21 17:15:00|1004.9|1004.4|1005.4|1004.9|1005.5|1005|1004.9|1004.4|149
1687368000000|2023-06-21 17:20:00|1005.3|1004.8|1004.9|1004.4|1005.3|1004.8|1004.9|1004.4|420
1687368300000|2023-06-21 17:25:00|1004.8|1004.3|1005.1|1004.6|1005.3|1004.8|1004.8|1004.3|312
1687368600000|2023-06-21 17:30:00|1005.2|1004.7|1005.6|1005.1|1005.7|1005.2|1005.2|1004.7|185
1687368900000|2023-06-21 17:35:00|1005.5|1005|1005.8|1005.3|1005.9|1005.4|1005.4|1004.9|269
1687369200000|2023-06-21 17:40:00|1005.9|1005.4|1005.7|1005.2|1006.2|1005.7|1005.5|1005|781
1687369500000|2023-06-21 17:45:00|1005.8|1005.3|1006.2|1005.7|1006.4|1005.9|1005.8|1005.3|539
1687369800000|2023-06-21 17:50:00|1006.1|1005.6|1006.4|1005.9|1006.4|1005.9|1006.1|1005.6|374
1687370100000|2023-06-21 17:55:00|1006.5|1006|1006.5|1006|1006.8|1006.3|1006.4|1005.9|644
1687370400000|2023-06-21 18:00:00|1006.6|1006.1|1006.5|1006|1006.7|1006.2|1006.4|1005.9|359
1687370700000|2023-06-21 18:05:00|1006.6|1006.1|1006.7|1006.2|1007|1006.5|1006.6|1006.1|311
1687371000000|2023-06-21 18:10:00|1006.6|1006.1|1006.9|1006.4|1007|1006.5|1006.5|1006|683
1687371300000|2023-06-21 18:15:00|1007|1006.5|1007.1|1006.6|1007.2|1006.7|1006.8|1006.3|848
1687371600000|2023-06-21 18:20:00|1007.2|1006.7|1007.4|1006.9|1007.5|1007|1007.1|1006.6|474
1687371900000|2023-06-21 18:25:00|1007.5|1007|1007.4|1006.9|1007.6|1007.1|1007.2|1006.7|325
1687372200000|2023-06-21 18:30:00|1007.5|1007|1007.5|1007|1007.6|1007.1|1007.3|1006.8|524
1687372500000|2023-06-21 18:35:00|1007.4|1006.9|1007.4|1006.9|1007.5|1007|1007.2|1006.7|237
1687372800000|2023-06-21 18:40:00|1007.5|1007|1007.1|1006.6|1007.5|1007|1006.9|1006.4|695
1687373100000|2023-06-21 18:45:00|1007.2|1006.7|1006.9|1006.4|1007.2|1006.7|1006.9|1006.4|514
1687373400000|2023-06-21 18:50:00|1007|1006.5|1007|1006.5|1007.2|1006.7|1007|1006.5|326
1687373700000|2023-06-21 18:55:00|1006.9|1006.4|1006.9|1006.4|1007|1006.5|1006.8|1006.3|400
1687374000000|2023-06-21 19:00:00|1006.8|1006.3|1006.4|1005.9|1006.9|1006.4|1006.3|1005.8|838
1687374300000|2023-06-21 19:05:00|1006.3|1005.8|1006.3|1005.8|1006.5|1006|1006.1|1005.6|292
1687374600000|2023-06-21 19:10:00|1006.4|1005.9|1006.8|1006.3|1006.8|1006.3|1006.4|1005.9|266
1687374900000|2023-06-21 19:15:00|1006.7|1006.2|1006.8|1006.3|1006.9|1006.4|1006.6|1006.1|147
1687375200000|2023-06-21 19:20:00|1006.7|1006.2|1006.1|1005.6|1006.7|1006.2|1006.1|1005.6|834
1687375500000|2023-06-21 19:25:00|1006|1005.5|1005.9|1005.4|1006.3|1005.8|1005.9|1005.4|877
1687375800000|2023-06-21 19:30:00|1006|1005.5|1005.7|1005.2|1006.2|1005.7|1005.5|1005|1115
1687376100000|2023-06-21 19:35:00|1005.6|1005.1|1005.3|1004.8|1005.8|1005.3|1005.1|1004.6|1185
1687376400000|2023-06-21 19:40:00|1005.4|1004.9|1006.1|1005.6|1006.2|1005.7|1005.4|1004.9|691
1687376700000|2023-06-21 19:45:00|1006|1005.5|1006.3|1005.8|1006.4|1005.9|1005.9|1005.4|1251
1687377000000|2023-06-21 19:50:00|1006.4|1005.9|1006.5|1006|1006.6|1006.1|1006.2|1005.7|2430
1687377300000|2023-06-21 19:55:00|1006.6|1006.1|1006.6|1006.1|1006.8|1006.3|1006.1|1005.6|12092
1687377600000|2023-06-21 20:00:00|1007.2|1005.2|1006.7|1004.7|1007.4|1005.4|1006.6|1004.6|1211
1687377900000|2023-06-21 20:05:00|1006.9|1004.9|1007.2|1005.2|1007.3|1005.3|1006.8|1004.8|367
1687378200000|2023-06-21 20:10:00|1007.1|1005.1|1007.3|1005.3|1007.4|1005.4|1007.1|1005.1|102
1687378500000|2023-06-21 20:15:00|1007.4|1005.4|1007.4|1005.4|1007.6|1005.6|1007.3|1005.3|63
1687378800000|2023-06-21 20:20:00|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.4|1005.4|32
1687379100000|2023-06-21 20:25:00|1007.6|1005.6|1007.5|1005.5|1007.6|1005.6|1007.5|1005.5|10
1687379400000|2023-06-21 20:30:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|25
1687379700000|2023-06-21 20:35:00|1007.5|1005.5|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|36
1687380000000|2023-06-21 20:40:00|1007.4|1005.4|1007.3|1005.3|1007.4|1005.4|1007.3|1005.3|30
1687380300000|2023-06-21 20:45:00|1007.2|1005.2|1007.2|1005.2|1007.3|1005.3|1007.2|1005.2|30
1687380600000|2023-06-21 20:50:00|1007.1|1005.1|1007.1|1005.1|1007.2|1005.2|1007.1|1005.1|57
1687380900000|2023-06-21 20:55:00|1007|1005|1007|1005|1007.5|1005.5|1006.9|1004.9|138
1687382100000|2023-06-21 21:15:00|1005.6|1003.6|1005.6|1003.6|1005.6|1003.6|1005.6|1003.6|6
1687384500000|2023-06-21 21:55:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1
1687384800000|2023-06-21 22:00:00|1007|1005|1007.6|1005.6|1007.6|1005.6|1006.9|1004.9|0
1687385100000|2023-06-21 22:05:00|1007.7|1005.7|1007.4|1005.4|1007.7|1005.7|1007.4|1005.4|0
1687385400000|2023-06-21 22:10:00|1007.5|1005.5|1007.2|1005.2|1007.5|1005.5|1007.1|1005.1|0
1687385700000|2023-06-21 22:15:00|1007.1|1005.1|1006.9|1004.9|1007.1|1005.1|1006.9|1004.9|0
1687386000000|2023-06-21 22:20:00|1007|1005|1006.9|1004.9|1007|1005|1006.7|1004.7|0
1687386300000|2023-06-21 22:25:00|1006.8|1004.8|1006.7|1004.7|1006.8|1004.8|1006.6|1004.6|0
1687386600000|2023-06-21 22:30:00|1006.8|1004.8|1006.9|1004.9|1006.9|1004.9|1006.8|1004.8|0
1687386900000|2023-06-21 22:35:00|1007|1005|1006.9|1004.9|1007|1005|1006.9|1004.9|0
1687387200000|2023-06-21 22:40:00|1006.8|1004.8|1006.7|1004.7|1006.8|1004.8|1006.6|1004.6|0
1687387500000|2023-06-21 22:45:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.7|1004.7|0
1687387800000|2023-06-21 22:50:00|1006.7|1004.7|1006.8|1004.8|1006.8|1004.8|1006.6|1004.6|0
1687388100000|2023-06-21 22:55:00|1006.9|1004.9|1006.9|1004.9|1007|1005|1006.8|1004.8|0
1687388400000|2023-06-21 23:00:00|1007|1005|1007.2|1005.2|1007.3|1005.3|1006.9|1004.9|0
1687388700000|2023-06-21 23:05:00|1007.3|1005.3|1007.3|1005.3|1007.4|1005.4|1007.2|1005.2|0
1687389300000|2023-06-21 23:15:00|1007.4|1005.4|1007.4|1005.4|1007.5|1005.5|1007.4|1005.4|0
1687389600000|2023-06-21 23:20:00|1007.5|1005.5|1007.4|1005.4|1007.5|1005.5|1007.4|1005.4|0
1687389900000|2023-06-21 23:25:00|1007.3|1005.3|1007.2|1005.2|1007.3|1005.3|1007.2|1005.2|0
1687390200000|2023-06-21 23:30:00|1007.3|1005.3|1007.4|1005.4|1007.4|1005.4|1007.1|1005.1|0
1687390500000|2023-06-21 23:35:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|0
1687390800000|2023-06-21 23:40:00|1007.4|1005.4|1007.3|1005.3|1007.4|1005.4|1007.3|1005.3|0
1687391100000|2023-06-21 23:45:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.1|1005.1|0
1687391400000|2023-06-21 23:50:00|1007.1|1005.1|1007.1|1005.1|1007.2|1005.2|1007|1005|0
1687391700000|2023-06-21 23:55:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.1|1005.1|0
1687392000000|2023-06-22 00:00:00|1007.1|1005.1|1006.6|1004.6|1007.4|1005.4|1006.1|1004.1|25
1687392300000|2023-06-22 00:05:00|1007.2|1005.2|1006.4|1004.4|1007.2|1005.2|1006.4|1004.4|27
1687392600000|2023-06-22 00:10:00|1006.5|1004.5|1007.2|1005.2|1007.2|1005.2|1006.5|1004.5|11
1687392900000|2023-06-22 00:15:00|1007.3|1005.3|1007.8|1005.8|1007.8|1005.8|1007.3|1005.3|11
1687393200000|2023-06-22 00:20:00|1007.7|1005.7|1007.3|1005.3|1007.7|1005.7|1007.3|1005.3|4
1687393500000|2023-06-22 00:25:00|1007.1|1005.1|1007.2|1005.2|1007.2|1005.2|1007|1005|8
1687393800000|2023-06-22 00:30:00|1007.1|1005.1|1007|1005|1007.2|1005.2|1007|1005|9
1687394100000|2023-06-22 00:35:00|1006.9|1004.9|1006.9|1004.9|1007.1|1005.1|1006.8|1004.8|37
1687394400000|2023-06-22 00:40:00|1007|1005|1007.1|1005.1|1007.1|1005.1|1007|1005|13
1687394700000|2023-06-22 00:45:00|1007.2|1005.2|1007.5|1005.5|1007.6|1005.6|1007.2|1005.2|11
1687395000000|2023-06-22 00:50:00|1007.3|1005.3|1007.1|1005.1|1007.3|1005.3|1007.1|1005.1|4
1687395300000|2023-06-22 00:55:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|5
1687395600000|2023-06-22 01:00:00|1007.3|1005.3|1007.2|1005.2|1007.6|1005.6|1007.2|1005.2|40
1687395900000|2023-06-22 01:05:00|1006.8|1004.8|1007.6|1005.6|1007.8|1005.8|1006.6|1004.6|47
1687396200000|2023-06-22 01:10:00|1007.5|1005.5|1007.4|1005.4|1007.6|1005.6|1007.4|1005.4|6
1687396500000|2023-06-22 01:15:00|1007.7|1005.7|1007.8|1005.8|1007.8|1005.8|1007.7|1005.7|10
1687396800000|2023-06-22 01:20:00|1007.7|1005.7|1007.4|1005.4|1007.7|1005.7|1007.2|1005.2|46
1687397100000|2023-06-22 01:25:00|1007.3|1005.3|1006.5|1004.5|1007.5|1005.5|1006.4|1004.4|52
1687397400000|2023-06-22 01:30:00|1006.3|1004.3|1006.5|1004.5|1006.5|1004.5|1006.1|1004.1|77
1687397700000|2023-06-22 01:35:00|1006.3|1004.3|1006.2|1004.2|1006.3|1004.3|1006.1|1004.1|29
1687398000000|2023-06-22 01:40:00|1006.4|1004.4|1007|1005|1007|1005|1006.4|1004.4|134
1687398300000|2023-06-22 01:45:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.5|1004.5|9
1687398600000|2023-06-22 01:50:00|1006.8|1004.8|1006.9|1004.9|1007.2|1005.2|1006.8|1004.8|26
1687398900000|2023-06-22 01:55:00|1006.8|1004.8|1006.9|1004.9|1006.9|1004.9|1006.7|1004.7|38
1687399200000|2023-06-22 02:00:00|1006.7|1004.7|1006.9|1004.9|1006.9|1004.9|1006.5|1004.5|64
1687399500000|2023-06-22 02:05:00|1006.7|1004.7|1006.7|1004.7|1006.8|1004.8|1006.7|1004.7|23
1687399800000|2023-06-22 02:10:00|1006.5|1004.5|1006.1|1004.1|1006.5|1004.5|1006.1|1004.1|46
1687400100000|2023-06-22 02:15:00|1006.5|1004.5|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|8
1687400400000|2023-06-22 02:20:00|1006.4|1004.4|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|7
1687400700000|2023-06-22 02:25:00|1006.5|1004.5|1006.8|1004.8|1007|1005|1006.5|1004.5|15
1687401000000|2023-06-22 02:30:00|1006.7|1004.7|1007|1005|1007|1005|1006.7|1004.7|5
1687401300000|2023-06-22 02:35:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|5
1687401600000|2023-06-22 02:40:00|1007|1005|1007.1|1005.1|1007.2|1005.2|1006.9|1004.9|16
1687401900000|2023-06-22 02:45:00|1007.2|1005.2|1007.1|1005.1|1007.2|1005.2|1007.1|1005.1|8
1687402200000|2023-06-22 02:50:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|4
1687402500000|2023-06-22 02:55:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1
1687402800000|2023-06-22 03:00:00|1006.9|1004.9|1007.1|1005.1|1007.2|1005.2|1006.9|1004.9|9
1687403100000|2023-06-22 03:05:00|1007.2|1005.2|1007|1005|1007.2|1005.2|1007|1005|29
1687403400000|2023-06-22 03:10:00|1007.1|1005.1|1006.9|1004.9|1007.1|1005.1|1006.9|1004.9|5
1687403700000|2023-06-22 03:15:00|1006.8|1004.8|1006.5|1004.5|1006.8|1004.8|1006.4|1004.4|29
1687404000000|2023-06-22 03:20:00|1006.4|1004.4|1006.7|1004.7|1006.7|1004.7|1006.4|1004.4|13
1687404300000|2023-06-22 03:25:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|3
1687404600000|2023-06-22 03:30:00|1007|1005|1007.2|1005.2|1007.2|1005.2|1007|1005|15
1687404900000|2023-06-22 03:35:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.1|1005.1|16
1687405200000|2023-06-22 03:40:00|1007.2|1005.2|1007|1005|1007.2|1005.2|1006.9|1004.9|30
1687405500000|2023-06-22 03:45:00|1007.1|1005.1|1007|1005|1007.1|1005.1|1006.9|1004.9|29
1687405800000|2023-06-22 03:50:00|1006.8|1004.8|1007.4|1005.4|1007.4|1005.4|1006.8|1004.8|18
1687406100000|2023-06-22 03:55:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007.1|1005.1|26
1687406400000|2023-06-22 04:00:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|7
1687406700000|2023-06-22 04:05:00|1007.3|1005.3|1006.8|1004.8|1007.3|1005.3|1006.8|1004.8|34
1687407000000|2023-06-22 04:10:00|1006.7|1004.7|1006.7|1004.7|1007|1005|1006.6|1004.6|30
1687407300000|2023-06-22 04:15:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.6|1004.6|28
1687407600000|2023-06-22 04:20:00|1006.7|1004.7|1006.7|1004.7|1006.8|1004.8|1006.6|1004.6|9
1687407900000|2023-06-22 04:25:00|1006.6|1004.6|1005.8|1003.8|1006.6|1004.6|1005.8|1003.8|105
1687408200000|2023-06-22 04:30:00|1005.7|1003.7|1005.5|1003.5|1005.8|1003.8|1005.5|1003.5|16
1687408500000|2023-06-22 04:35:00|1005.6|1003.6|1005.9|1003.9|1005.9|1003.9|1005.5|1003.5|20
1687408800000|2023-06-22 04:40:00|1005.8|1003.8|1006.2|1004.2|1006.4|1004.4|1005.8|1003.8|20
1687409100000|2023-06-22 04:45:00|1006|1004|1005.5|1003.5|1006|1004|1005.5|1003.5|30
1687409400000|2023-06-22 04:50:00|1005.2|1003.2|1005.5|1003.5|1005.5|1003.5|1005.2|1003.2|7
1687409700000|2023-06-22 04:55:00|1005.4|1003.4|1005.1|1003.1|1005.4|1003.4|1005|1003|106
1687410000000|2023-06-22 05:00:00|1005|1003|1004.8|1002.8|1005.3|1003.3|1004.8|1002.8|56
1687410300000|2023-06-22 05:05:00|1004.7|1002.7|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|71
1687410600000|2023-06-22 05:10:00|1004.6|1002.6|1004.2|1002.2|1004.7|1002.7|1004.2|1002.2|27
1687410900000|2023-06-22 05:15:00|1004.4|1002.4|1004.2|1002.2|1004.6|1002.6|1004.2|1002.2|17
1687411200000|2023-06-22 05:20:00|1004.1|1002.1|1004.5|1002.5|1004.9|1002.9|1004.1|1002.1|75
1687411500000|2023-06-22 05:25:00|1004.6|1002.6|1004.7|1002.7|1004.7|1002.7|1004.5|1002.5|25
1687411800000|2023-06-22 05:30:00|1004.6|1002.6|1004.4|1002.4|1004.8|1002.8|1004.4|1002.4|41
1687412100000|2023-06-22 05:35:00|1004.3|1002.3|1004.6|1002.6|1004.6|1002.6|1004.2|1002.2|41
1687412400000|2023-06-22 05:40:00|1004.4|1002.4|1004|1002|1004.4|1002.4|1004|1002|28
1687412700000|2023-06-22 05:45:00|1004.1|1002.1|1004.7|1002.7|1004.8|1002.8|1004.1|1002.1|14
1687413000000|2023-06-22 05:50:00|1004.6|1002.6|1004.7|1002.7|1004.7|1002.7|1004.4|1002.4|20
1687413300000|2023-06-22 05:55:00|1004.5|1002.5|1004.5|1002.5|1004.6|1002.6|1004.4|1002.4|7
1687413600000|2023-06-22 06:00:00|1004.3|1002.3|1003.7|1001.7|1004.5|1002.5|1003.7|1001.7|47
1687413900000|2023-06-22 06:05:00|1003.5|1001.5|1003.9|1001.9|1004.2|1002.2|1003.5|1001.5|77
1687414200000|2023-06-22 06:10:00|1003.8|1001.8|1003|1001|1003.8|1001.8|1002.6|1000.6|216
1687414500000|2023-06-22 06:15:00|1003.2|1001.2|1003.6|1001.6|1003.6|1001.6|1003|1001|23
1687414800000|2023-06-22 06:20:00|1003.7|1001.7|1003.4|1001.4|1003.8|1001.8|1003|1001|17
1687415100000|2023-06-22 06:25:00|1003.3|1001.3|1003.6|1001.6|1003.6|1001.6|1003.3|1001.3|4
1687415400000|2023-06-22 06:30:00|1003.7|1001.7|1004.1|1002.1|1004.2|1002.2|1003.6|1001.6|27
1687415700000|2023-06-22 06:35:00|1003.9|1001.9|1003.5|1001.5|1003.9|1001.9|1003.4|1001.4|9
1687416000000|2023-06-22 06:40:00|1003.6|1001.6|1003.8|1001.8|1003.8|1001.8|1003.5|1001.5|12
1687416300000|2023-06-22 06:45:00|1003.7|1001.7|1003.8|1001.8|1003.8|1001.8|1003.6|1001.6|18
1687416600000|2023-06-22 06:50:00|1003.7|1001.7|1003.4|1001.4|1003.7|1001.7|1003.2|1001.2|24
1687416900000|2023-06-22 06:55:00|1003.5|1001.5|1003.3|1001.3|1003.5|1001.5|1003.2|1001.2|25
1687417200000|2023-06-22 07:00:00|1003.2|1001.2|1003.1|1001.1|1003.3|1001.3|1002.7|1000.7|134
1687417500000|2023-06-22 07:05:00|1003|1001|1003.1|1001.1|1003.5|1001.5|1002.8|1000.8|134
1687417800000|2023-06-22 07:10:00|1003.5|1001.5|1002.5|1000.5|1003.6|1001.6|1002.5|1000.5|95
1687418100000|2023-06-22 07:15:00|1002.4|1000.4|1003|1001|1003.5|1001.5|1002.4|1000.4|142
1687418400000|2023-06-22 07:20:00|1003.2|1001.2|1002.9|1000.9|1003.3|1001.3|1002.5|1000.5|211
1687418700000|2023-06-22 07:25:00|1002.8|1000.8|1002.8|1000.8|1002.9|1000.9|1002.6|1000.6|134
1687419000000|2023-06-22 07:30:00|1002.9|1000.9|1002.5|1000.5|1003.3|1001.3|1002.4|1000.4|144
1687419300000|2023-06-22 07:35:00|1002.6|1000.6|1002.9|1000.9|1003.1|1001.1|1002.4|1000.4|83
1687419600000|2023-06-22 07:40:00|1002.8|1000.8|1003.5|1001.5|1003.7|1001.7|1002.8|1000.8|82
1687419900000|2023-06-22 07:45:00|1003.7|1001.7|1003.3|1001.3|1003.8|1001.8|1003.1|1001.1|86
1687420200000|2023-06-22 07:50:00|1003.5|1001.5|1003.6|1001.6|1004.2|1002.2|1003.4|1001.4|57
1687420500000|2023-06-22 07:55:00|1003.7|1001.7|1003.3|1001.3|1003.7|1001.7|1003.1|1001.1|53
1687420800000|2023-06-22 08:00:00|1003.4|1001.4|1003.8|1001.8|1003.9|1001.9|1003.1|1001.1|136
1687421100000|2023-06-22 08:05:00|1004|1002|1004.5|1002.5|1004.6|1002.6|1004|1002|556
1687421400000|2023-06-22 08:10:00|1004.6|1002.6|1005.1|1003.1|1005.2|1003.2|1004.4|1002.4|245
1687421700000|2023-06-22 08:15:00|1005|1003|1005.1|1003.1|1005.2|1003.2|1004.8|1002.8|214
1687422000000|2023-06-22 08:20:00|1005.2|1003.2|1005|1003|1005.5|1003.5|1005|1003|204
1687422300000|2023-06-22 08:25:00|1005.1|1003.1|1005|1003|1005.2|1003.2|1004.8|1002.8|267
1687422600000|2023-06-22 08:30:00|1005.1|1003.1|1004.6|1002.6|1005.1|1003.1|1004.4|1002.4|185
1687422900000|2023-06-22 08:35:00|1004.7|1002.7|1004.6|1002.6|1005|1003|1004.6|1002.6|115
1687423200000|2023-06-22 08:40:00|1004.7|1002.7|1004.5|1002.5|1004.8|1002.8|1004.5|1002.5|81
1687423500000|2023-06-22 08:45:00|1004.6|1002.6|1004.6|1002.6|1004.7|1002.7|1004.4|1002.4|170
1687423800000|2023-06-22 08:50:00|1004.7|1002.7|1004.1|1002.1|1004.7|1002.7|1004.1|1002.1|221
1687424100000|2023-06-22 08:55:00|1004|1002|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|102
1687424400000|2023-06-22 09:00:00|1004.3|1002.3|1004.1|1002.1|1004.4|1002.4|1003.9|1001.9|170
1687424700000|2023-06-22 09:05:00|1004.3|1002.3|1004.4|1002.4|1004.4|1002.4|1004.1|1002.1|122
1687425000000|2023-06-22 09:10:00|1004.2|1002.2|1004.5|1002.5|1004.5|1002.5|1004.1|1002.1|79
1687425300000|2023-06-22 09:15:00|1004.6|1002.6|1004.6|1002.6|1004.8|1002.8|1004.3|1002.3|43
1687425600000|2023-06-22 09:20:00|1004.5|1002.5|1004.1|1002.1|1004.6|1002.6|1004.1|1002.1|81
1687425900000|2023-06-22 09:25:00|1004.2|1002.2|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|31
1687426200000|2023-06-22 09:30:00|1004|1002|1004.2|1002.2|1004.4|1002.4|1004|1002|131
1687426500000|2023-06-22 09:35:00|1004.3|1002.3|1004.2|1002.2|1004.4|1002.4|1004.1|1002.1|178
1687426800000|2023-06-22 09:40:00|1004.1|1002.1|1004.1|1002.1|1004.3|1002.3|1004.1|1002.1|43
1687427100000|2023-06-22 09:45:00|1004.2|1002.2|1004.4|1002.4|1004.5|1002.5|1004.2|1002.2|81
1687427400000|2023-06-22 09:50:00|1004.3|1002.3|1004.2|1002.2|1004.4|1002.4|1004.1|1002.1|68
1687427700000|2023-06-22 09:55:00|1004|1002|1004|1002|1004.2|1002.2|1003.9|1001.9|29
1687428000000|2023-06-22 10:00:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1004|1002|45
1687428300000|2023-06-22 10:05:00|1004|1002|1003.9|1001.9|1004.1|1002.1|1003.8|1001.8|67
1687428600000|2023-06-22 10:10:00|1003.8|1001.8|1003.7|1001.7|1003.8|1001.8|1003.4|1001.4|54
1687428900000|2023-06-22 10:15:00|1003.8|1001.8|1003.4|1001.4|1003.8|1001.8|1003.3|1001.3|52
1687429200000|2023-06-22 10:20:00|1003.5|1001.5|1003.8|1001.8|1003.8|1001.8|1003.5|1001.5|82
1687429500000|2023-06-22 10:25:00|1003.7|1001.7|1003.6|1001.6|1003.9|1001.9|1003.6|1001.6|48
1687429800000|2023-06-22 10:30:00|1003.7|1001.7|1003.7|1001.7|1003.8|1001.8|1003.6|1001.6|51
1687430100000|2023-06-22 10:35:00|1003.6|1001.6|1003.2|1001.2|1003.6|1001.6|1003.2|1001.2|40
1687430400000|2023-06-22 10:40:00|1003|1001|1003|1001|1003.3|1001.3|1003|1001|21
1687430700000|2023-06-22 10:45:00|1002.9|1000.9|1002.9|1000.9|1003.1|1001.1|1002.7|1000.7|73
1687431000000|2023-06-22 10:50:00|1003.1|1001.1|1002.9|1000.9|1003.3|1001.3|1002.8|1000.8|40
1687431300000|2023-06-22 10:55:00|1002.8|1000.8|1003.2|1001.2|1003.2|1001.2|1002.6|1000.6|53
1687431600000|2023-06-22 11:00:00|1002.9|1000.9|1002.5|1000.5|1003|1001|1002.2|1000.2|317
1687431900000|2023-06-22 11:05:00|1002.7|1000.7|1002.7|1000.7|1002.7|1000.7|1002.3|1000.3|55
1687432200000|2023-06-22 11:10:00|1002.8|1000.8|1002.2|1000.2|1002.8|1000.8|1002.1|1000.1|78
1687432500000|2023-06-22 11:15:00|1002|1000|1002.8|1000.8|1002.8|1000.8|1001.8|999.8|65
1687432800000|2023-06-22 11:20:00|1002.9|1000.9|1002.6|1000.6|1003.1|1001.1|1002.6|1000.6|84
1687433100000|2023-06-22 11:25:00|1002.5|1000.5|1002.1|1000.1|1002.6|1000.6|1002.1|1000.1|52
1687433400000|2023-06-22 11:30:00|1002|1000|1002.4|1000.4|1002.5|1000.5|1001.8|999.8|81
1687433700000|2023-06-22 11:35:00|1002.3|1000.3|1002.5|1000.5|1002.8|1000.8|1002.3|1000.3|109
1687434000000|2023-06-22 11:40:00|1002.6|1000.6|1002.6|1000.6|1002.7|1000.7|1002.3|1000.3|56
1687434300000|2023-06-22 11:45:00|1002.5|1000.5|1002.6|1000.6|1002.6|1000.6|1002.5|1000.5|34
1687434600000|2023-06-22 11:50:00|1002.5|1000.5|1002.4|1000.4|1002.7|1000.7|1002.3|1000.3|141
1687434900000|2023-06-22 11:55:00|1002.2|1000.2|1002.5|1000.5|1002.6|1000.6|1002|1000|75
1687435200000|2023-06-22 12:00:00|1002.6|1000.6|1002.2|1000.2|1002.7|1000.7|1002.2|1000.2|65
1687435500000|2023-06-22 12:05:00|1002.1|1000.1|1002.6|1000.6|1002.7|1000.7|1002.1|1000.1|671
1687435800000|2023-06-22 12:10:00|1002.7|1000.7|1002.8|1000.8|1003.1|1001.1|1002.5|1000.5|987
1687436100000|2023-06-22 12:15:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|38
1687436400000|2023-06-22 12:20:00|1002.2|1000.2|1002.3|1000.3|1002.4|1000.4|1002.1|1000.1|34
1687436700000|2023-06-22 12:25:00|1002.4|1000.4|1002.7|1000.7|1002.7|1000.7|1002.3|1000.3|185
1687437000000|2023-06-22 12:30:00|1002.6|1000.6|1003.2|1001.2|1003.5|1001.5|1002.5|1000.5|344
1687437300000|2023-06-22 12:35:00|1003.1|1001.1|1002.7|1000.7|1003.1|1001.1|1002.3|1000.3|74
1687437600000|2023-06-22 12:40:00|1002.5|1000.5|1002.1|1000.1|1002.8|1000.8|1001.9|999.9|167
1687437900000|2023-06-22 12:45:00|1002|1000|1002.3|1000.3|1002.4|1000.4|1001.9|999.9|64
1687438200000|2023-06-22 12:50:00|1002.1|1000.1|1002.1|1000.1|1002.3|1000.3|1001.9|999.9|134
1687438500000|2023-06-22 12:55:00|1002|1000|1001.8|999.8|1002.1|1000.1|1001.8|999.8|102
1687438800000|2023-06-22 13:00:00|1001.7|999.7|1001.2|999.2|1001.7|999.7|1000.9|998.9|287
1687439100000|2023-06-22 13:05:00|1001.1|999.1|1000.4|998.4|1001.2|999.2|1000.2|998.2|366
1687439400000|2023-06-22 13:10:00|1000.3|998.3|1000.4|998.4|1000.5|998.5|1000.2|998.2|198
1687439700000|2023-06-22 13:15:00|1000.1|998.1|1000.4|998.4|1000.5|998.5|1000|998|141
1687440000000|2023-06-22 13:20:00|1000.3|998.3|1000.5|998.5|1000.8|998.8|1000.3|998.3|220
1687440300000|2023-06-22 13:25:00|1000.3|998.3|1000.2|998.2|1000.6|998.6|1000|998|355
1687440600000|2023-06-22 13:30:00|999.5|999|1000.7|1000.2|1001.4|1000.9|998.9|998.4|3746
1687440900000|2023-06-22 13:35:00|1000.6|1000.1|999.2|998.7|1000.6|1000.1|998|997.5|2473
1687441200000|2023-06-22 13:40:00|999.1|998.6|1000.2|999.7|1000.2|999.7|998.8|998.3|1367
1687441500000|2023-06-22 13:45:00|1000.1|999.6|1001.1|1000.6|1001.3|1000.8|1000|999.5|1544
1687441800000|2023-06-22 13:50:00|1001|1000.5|1001.4|1000.9|1001.9|1001.4|1000.8|1000.3|1866
1687442100000|2023-06-22 13:55:00|1001.3|1000.8|1002.3|1001.8|1002.8|1002.3|1001.1|1000.6|1260
1687442400000|2023-06-22 14:00:00|1002.4|1001.9|1001.9|1001.4|1002.6|1002.1|1001.7|1001.2|1094
1687442700000|2023-06-22 14:05:00|1002.1|1001.6|1001.7|1001.2|1002.2|1001.7|1001.2|1000.7|967
1687443000000|2023-06-22 14:10:00|1001.6|1001.1|1003.1|1002.6|1003.4|1002.9|1001.5|1001|969
1687443300000|2023-06-22 14:15:00|1003.2|1002.7|1002.8|1002.3|1003.2|1002.7|1002.1|1001.6|1513
1687443600000|2023-06-22 14:20:00|1002.7|1002.2|1002.3|1001.8|1002.8|1002.3|1001.6|1001.1|822
1687443900000|2023-06-22 14:25:00|1002.4|1001.9|1002.3|1001.8|1002.5|1002|1001.8|1001.3|886
1687444200000|2023-06-22 14:30:00|1002.4|1001.9|1001.8|1001.3|1002.9|1002.4|1001.8|1001.3|811
1687444500000|2023-06-22 14:35:00|1001.7|1001.2|1002|1001.5|1002.4|1001.9|1001.4|1000.9|490
1687444800000|2023-06-22 14:40:00|1001.9|1001.4|1001.1|1000.6|1002.1|1001.6|1000.5|1000|853
1687445100000|2023-06-22 14:45:00|1001.2|1000.7|1001.7|1001.2|1001.7|1001.2|1000.7|1000.2|511
1687445400000|2023-06-22 14:50:00|1001.6|1001.1|1001.8|1001.3|1002.2|1001.7|1001.6|1001.1|601
1687445700000|2023-06-22 14:55:00|1001.7|1001.2|1001.4|1000.9|1001.8|1001.3|1001.3|1000.8|494
1687446000000|2023-06-22 15:00:00|1001.3|1000.8|1002|1001.5|1002.2|1001.7|1001.3|1000.8|1084
1687446300000|2023-06-22 15:05:00|1002.1|1001.6|1002|1001.5|1002.8|1002.3|1001.9|1001.4|1049
1687446600000|2023-06-22 15:10:00|1001.9|1001.4|1002.5|1002|1002.5|1002|1001.6|1001.1|602
1687446900000|2023-06-22 15:15:00|1002.4|1001.9|1002.1|1001.6|1002.5|1002|1002|1001.5|552
1687447200000|2023-06-22 15:20:00|1002|1001.5|1001|1000.5|1002.2|1001.7|1001|1000.5|649
1687447500000|2023-06-22 15:25:00|1001.1|1000.6|1001.4|1000.9|1001.4|1000.9|1000.8|1000.3|422
1687447800000|2023-06-22 15:30:00|1001.3|1000.8|1001.8|1001.3|1001.9|1001.4|1001.1|1000.6|450
1687448100000|2023-06-22 15:35:00|1001.9|1001.4|1002.4|1001.9|1002.6|1002.1|1001.9|1001.4|669
1687448400000|2023-06-22 15:40:00|1002.5|1002|1002.7|1002.2|1002.8|1002.3|1002.4|1001.9|599
1687448700000|2023-06-22 15:45:00|1002.8|1002.3|1002.5|1002|1002.8|1002.3|1002.2|1001.7|449
1687449000000|2023-06-22 15:50:00|1002.6|1002.1|1001.8|1001.3|1002.6|1002.1|1001.6|1001.1|329
1687449300000|2023-06-22 15:55:00|1001.7|1001.2|1001.9|1001.4|1001.9|1001.4|1001.4|1000.9|578
1687449600000|2023-06-22 16:00:00|1001.8|1001.3|1001.5|1001|1001.8|1001.3|1001.1|1000.6|465
1687449900000|2023-06-22 16:05:00|1001.4|1000.9|1001.2|1000.7|1001.8|1001.3|1001.1|1000.6|153
1687450200000|2023-06-22 16:10:00|1001.3|1000.8|1001.4|1000.9|1001.5|1001|1001|1000.5|210
1687450500000|2023-06-22 16:15:00|1001.3|1000.8|1001.2|1000.7|1001.5|1001|1001.1|1000.6|267
1687450800000|2023-06-22 16:20:00|1001.1|1000.6|1001.5|1001|1001.5|1001|1001.1|1000.6|129
1687451100000|2023-06-22 16:25:00|1001.4|1000.9|1001.2|1000.7|1001.4|1000.9|1000.9|1000.4|275
1687451400000|2023-06-22 16:30:00|1001.3|1000.8|1001.9|1001.4|1001.9|1001.4|1001.3|1000.8|125
1687451700000|2023-06-22 16:35:00|1002|1001.5|1001.5|1001|1002.2|1001.7|1001.5|1001|261
1687452000000|2023-06-22 16:40:00|1001.4|1000.9|1001.3|1000.8|1001.5|1001|1001.1|1000.6|151
1687452300000|2023-06-22 16:45:00|1001.4|1000.9|1001.5|1001|1001.8|1001.3|1001.4|1000.9|224
1687452600000|2023-06-22 16:50:00|1001.4|1000.9|1001.4|1000.9|1001.6|1001.1|1001.4|1000.9|158
1687452900000|2023-06-22 16:55:00|1001.5|1001|1001.8|1001.3|1001.8|1001.3|1001.4|1000.9|234
1687453200000|2023-06-22 17:00:00|1001.7|1001.2|1000.5|1000|1001.7|1001.2|1000.5|1000|819
1687453500000|2023-06-22 17:05:00|1000.6|1000.1|1001|1000.5|1001.5|1001|1000.6|1000.1|273
1687453800000|2023-06-22 17:10:00|1000.9|1000.4|1001.1|1000.6|1001.1|1000.6|1000.8|1000.3|158
1687454100000|2023-06-22 17:15:00|1001|1000.5|1001.4|1000.9|1001.4|1000.9|1000.9|1000.4|277
1687454400000|2023-06-22 17:20:00|1001.5|1001|1001.6|1001.1|1001.6|1001.1|1001.3|1000.8|369
1687454700000|2023-06-22 17:25:00|1001.5|1001|1001.6|1001.1|1001.6|1001.1|1001.3|1000.8|248
1687455000000|2023-06-22 17:30:00|1001.7|1001.2|1001.3|1000.8|1001.7|1001.2|1001.2|1000.7|189
1687455300000|2023-06-22 17:35:00|1001.2|1000.7|1001.6|1001.1|1001.7|1001.2|1001.2|1000.7|388
1687455600000|2023-06-22 17:40:00|1001.5|1001|1002|1001.5|1002.1|1001.6|1001.5|1001|322
1687455900000|2023-06-22 17:45:00|1001.9|1001.4|1002|1001.5|1002.1|1001.6|1001.8|1001.3|215
1687456200000|2023-06-22 17:50:00|1002.1|1001.6|1001.9|1001.4|1002.1|1001.6|1001.7|1001.2|245
1687456500000|2023-06-22 17:55:00|1001.8|1001.3|1002.1|1001.6|1002.2|1001.7|1001.8|1001.3|302
1687456800000|2023-06-22 18:00:00|1002.2|1001.7|1002.3|1001.8|1002.6|1002.1|1002.1|1001.6|313
1687457100000|2023-06-22 18:05:00|1002.4|1001.9|1002.1|1001.6|1002.4|1001.9|1002.1|1001.6|329
1687457400000|2023-06-22 18:10:00|1002|1001.5|1002.3|1001.8|1002.4|1001.9|1001.9|1001.4|268
1687457700000|2023-06-22 18:15:00|1002.2|1001.7|1002.1|1001.6|1002.3|1001.8|1002|1001.5|174
1687458000000|2023-06-22 18:20:00|1002.2|1001.7|1002|1001.5|1002.3|1001.8|1002|1001.5|172
1687458300000|2023-06-22 18:25:00|1002.1|1001.6|1003.1|1002.6|1003.2|1002.7|1002.1|1001.6|392
1687458600000|2023-06-22 18:30:00|1003.2|1002.7|1002.7|1002.2|1003.4|1002.9|1002.4|1001.9|669
1687458900000|2023-06-22 18:35:00|1002.6|1002.1|1002.8|1002.3|1002.8|1002.3|1002.6|1002.1|156
1687459200000|2023-06-22 18:40:00|1002.7|1002.2|1002.7|1002.2|1002.9|1002.4|1002.6|1002.1|182
1687459500000|2023-06-22 18:45:00|1002.6|1002.1|1002.2|1001.7|1002.6|1002.1|1002.2|1001.7|132
1687459800000|2023-06-22 18:50:00|1002.3|1001.8|1002.4|1001.9|1002.5|1002|1002.2|1001.7|236
1687460100000|2023-06-22 18:55:00|1002.5|1002|1002.7|1002.2|1002.8|1002.3|1002.5|1002|126
1687460400000|2023-06-22 19:00:00|1002.8|1002.3|1002.1|1001.6|1002.8|1002.3|1002.1|1001.6|169
1687460700000|2023-06-22 19:05:00|1002.2|1001.7|1002.2|1001.7|1002.5|1002|1002.2|1001.7|85
1687461000000|2023-06-22 19:10:00|1002.3|1001.8|1002.4|1001.9|1002.4|1001.9|1002.1|1001.6|220
1687461300000|2023-06-22 19:15:00|1002.3|1001.8|1002.2|1001.7|1002.4|1001.9|1001.8|1001.3|883
1687461600000|2023-06-22 19:20:00|1002.3|1001.8|1002|1001.5|1002.5|1002|1001.9|1001.4|976
1687461900000|2023-06-22 19:25:00|1001.9|1001.4|1001.5|1001|1002|1001.5|1001.5|1001|170
1687462200000|2023-06-22 19:30:00|1001.4|1000.9|1001.5|1001|1001.6|1001.1|1001.2|1000.7|416
1687462500000|2023-06-22 19:35:00|1001.4|1000.9|1001.8|1001.3|1001.9|1001.4|1001.4|1000.9|332
1687462800000|2023-06-22 19:40:00|1001.9|1001.4|1002|1001.5|1002.1|1001.6|1001.9|1001.4|291
1687463100000|2023-06-22 19:45:00|1002.1|1001.6|1002.3|1001.8|1002.4|1001.9|1002|1001.5|760
1687463400000|2023-06-22 19:50:00|1002.4|1001.9|1002.8|1002.3|1002.8|1002.3|1002.1|1001.6|879
1687463700000|2023-06-22 19:55:00|1002.7|1002.2|1002.2|1001.7|1002.8|1002.3|1002|1001.5|6745
1687464000000|2023-06-22 20:00:00|1002.8|1000.8|1002.4|1000.4|1002.9|1000.9|1002.4|1000.4|1209
1687464300000|2023-06-22 20:05:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|113
1687464600000|2023-06-22 20:10:00|1002.1|1000.1|1002.3|1000.3|1002.5|1000.5|1002.1|1000.1|164
1687464900000|2023-06-22 20:15:00|1002.2|1000.2|1002.3|1000.3|1002.3|1000.3|1002.2|1000.2|88
1687465200000|2023-06-22 20:20:00|1002.4|1000.4|1002.4|1000.4|1002.5|1000.5|1002.3|1000.3|81
1687465500000|2023-06-22 20:25:00|1002.5|1000.5|1002.8|1000.8|1002.8|1000.8|1002.5|1000.5|69
1687465800000|2023-06-22 20:30:00|1002.9|1000.9|1002.9|1000.9|1002.9|1000.9|1002.9|1000.9|1
1687466100000|2023-06-22 20:35:00|1003|1001|1003|1001|1003|1001|1003|1001|1
1687466700000|2023-06-22 20:45:00|1003.2|1001.2|1002.9|1000.9|1003.2|1001.2|1002.7|1000.7|104
1687467000000|2023-06-22 20:50:00|1003.1|1001.1|1003.1|1001.1|1003.1|1001.1|1003|1001|20
1687467300000|2023-06-22 20:55:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003|1001|51
1687467600000|2023-06-22 21:00:00|1003.1|1001.1|1003.1|1001.1|1003.2|1001.2|1003.1|1001.1|11
1687468500000|2023-06-22 21:15:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|10
1687468800000|2023-06-22 21:20:00|||||||||17
1687469100000|2023-06-22 21:25:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1003|1001|30
1687469400000|2023-06-22 21:30:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1
1687469700000|2023-06-22 21:35:00|||||||||2
1687470000000|2023-06-22 21:40:00|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|22
1687470300000|2023-06-22 21:45:00|1004.1|1002.1|1004.1|1002.1|1004.1|1002.1|1004|1002|16
1687470600000|2023-06-22 21:50:00|1003.9|1001.9|1004.1|1002.1|1004.1|1002.1|1003.8|1001.8|19
1687470900000|2023-06-22 21:55:00|1003.8|1001.8|1003.8|1001.8|1004.1|1002.1|1003.8|1001.8|41
1687471200000|2023-06-22 22:00:00|1003.6|1001.6|1003.1|1001.1|1003.6|1001.6|1003|1001|1
1687471500000|2023-06-22 22:05:00|1003|1001|1003|1001|1003.1|1001.1|1003|1001|0
1687471800000|2023-06-22 22:10:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1002.9|1000.9|0
1687472100000|2023-06-22 22:15:00|1003.1|1001.1|1003.1|1001.1|1003.1|1001.1|1003|1001|0
1687472400000|2023-06-22 22:20:00|1003.2|1001.2|1003.2|1001.2|1003.4|1001.4|1003.1|1001.1|0
1687472700000|2023-06-22 22:25:00|1003.3|1001.3|1003.3|1001.3|1003.4|1001.4|1003.1|1001.1|0
1687473000000|2023-06-22 22:30:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1687473600000|2023-06-22 22:40:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.2|1001.2|0
1687473900000|2023-06-22 22:45:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1687474200000|2023-06-22 22:50:00|1003.3|1001.3|1003.2|1001.2|1003.3|1001.3|1003.2|1001.2|0
1687474500000|2023-06-22 22:55:00|1003.3|1001.3|1003.2|1001.2|1003.3|1001.3|1003.2|1001.2|0
1687474800000|2023-06-22 23:00:00|1003.3|1001.3|1003.3|1001.3|1003.4|1001.4|1003.2|1001.2|0
1687475100000|2023-06-22 23:05:00|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|1003.2|1001.2|0
1687475400000|2023-06-22 23:10:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.2|1001.2|0
1687476000000|2023-06-22 23:20:00|1003.2|1001.2|1003.2|1001.2|1003.3|1001.3|1003.2|1001.2|0
1687476300000|2023-06-22 23:25:00|1003.1|1001.1|1003.2|1001.2|1003.2|1001.2|1003.1|1001.1|0
1687476600000|2023-06-22 23:30:00|1003.1|1001.1|1003.2|1001.2|1003.2|1001.2|1003.1|1001.1|0
1687477200000|2023-06-22 23:40:00|1003.3|1001.3|1003.2|1001.2|1003.3|1001.3|1003.1|1001.1|0
1687477500000|2023-06-22 23:45:00|1003.1|1001.1|1003.2|1001.2|1003.2|1001.2|1003|1001|0
1687477800000|2023-06-22 23:50:00|1003.3|1001.3|1003.2|1001.2|1003.3|1001.3|1003.2|1001.2|0
1687478100000|2023-06-22 23:55:00|1003.1|1001.1|1002.9|1000.9|1003.2|1001.2|1002.9|1000.9|0
1687478400000|2023-06-23 00:00:00|1003.7|1001.7|1002.6|1000.6|1003.7|1001.7|1002.6|1000.6|62
1687478700000|2023-06-23 00:05:00|1002.4|1000.4|1002.7|1000.7|1002.9|1000.9|1002.4|1000.4|7
1687479000000|2023-06-23 00:10:00|1002.1|1000.1|1002.3|1000.3|1002.5|1000.5|1002.1|1000.1|6
1687479300000|2023-06-23 00:15:00|1002.2|1000.2|1002.4|1000.4|1002.4|1000.4|1002.2|1000.2|9
1687479600000|2023-06-23 00:20:00|1002.1|1000.1|1002.4|1000.4|1002.4|1000.4|1002.1|1000.1|32
1687479900000|2023-06-23 00:25:00|1002.3|1000.3|1002.1|1000.1|1002.4|1000.4|1002|1000|24
1687480200000|2023-06-23 00:30:00|1001.8|999.8|1001.6|999.6|1002.1|1000.1|1001.5|999.5|32
1687480500000|2023-06-23 00:35:00|1001.7|999.7|1001.7|999.7|1001.9|999.9|1001.7|999.7|15
1687480800000|2023-06-23 00:40:00|1001.8|999.8|1001.8|999.8|1001.9|999.9|1001.8|999.8|12
1687481100000|2023-06-23 00:45:00|1001.9|999.9|1001.7|999.7|1001.9|999.9|1001.4|999.4|10
1687481400000|2023-06-23 00:50:00|1001.6|999.6|1001.4|999.4|1001.7|999.7|1001.4|999.4|10
1687481700000|2023-06-23 00:55:00|1001.5|999.5|1001.4|999.4|1001.5|999.5|1001.4|999.4|8
1687482000000|2023-06-23 01:00:00|1001.2|999.2|1000.6|998.6|1001.2|999.2|1000.5|998.5|45
1687482300000|2023-06-23 01:05:00|1000.5|998.5|1000.4|998.4|1000.5|998.5|1000.4|998.4|9
1687482600000|2023-06-23 01:10:00|1001|999|1001.5|999.5|1001.5|999.5|1001|999|21
1687482900000|2023-06-23 01:15:00|1001.6|999.6|1000.6|998.6|1002.4|1000.4|1000.6|998.6|113
1687483200000|2023-06-23 01:20:00|1000.8|998.8|1001.7|999.7|1001.7|999.7|1000.2|998.2|21
1687483500000|2023-06-23 01:25:00|1001.5|999.5|1001.6|999.6|1001.7|999.7|1001.4|999.4|10
1687483800000|2023-06-23 01:30:00|1001.5|999.5|997.6|995.6|1001.5|999.5|996.7|994.7|175
1687484100000|2023-06-23 01:35:00|997.7|995.7|995.7|993.7|997.8|995.8|995.6|993.6|113
1687484400000|2023-06-23 01:40:00|995.9|993.9|995.5|993.5|995.9|993.9|994.9|992.9|156
1687484700000|2023-06-23 01:45:00|995.7|993.7|993.7|991.7|995.8|993.8|993.4|991.4|164
1687485000000|2023-06-23 01:50:00|993.6|991.6|994.9|992.9|994.9|992.9|993.3|991.3|60
1687485300000|2023-06-23 01:55:00|995.1|993.1|995.4|993.4|995.6|993.6|994.9|992.9|94
1687485600000|2023-06-23 02:00:00|995.2|993.2|994.9|992.9|996.2|994.2|994.9|992.9|85
1687485900000|2023-06-23 02:05:00|994.8|992.8|994.3|992.3|994.8|992.8|993.8|991.8|120
1687486200000|2023-06-23 02:10:00|994.7|992.7|994.9|992.9|994.9|992.9|994.2|992.2|41
1687486500000|2023-06-23 02:15:00|995|993|994.8|992.8|995.2|993.2|994.3|992.3|33
1687486800000|2023-06-23 02:20:00|994.7|992.7|995.1|993.1|995.3|993.3|994.6|992.6|35
1687487100000|2023-06-23 02:25:00|995.3|993.3|994.9|992.9|995.3|993.3|994.9|992.9|20
1687487400000|2023-06-23 02:30:00|994.7|992.7|993.5|991.5|994.7|992.7|993.5|991.5|81
1687487700000|2023-06-23 02:35:00|993.6|991.6|993.4|991.4|993.7|991.7|992.9|990.9|45
1687488000000|2023-06-23 02:40:00|993.2|991.2|994.7|992.7|995|993|993.2|991.2|52
1687488300000|2023-06-23 02:45:00|994.6|992.6|994.1|992.1|994.8|992.8|994|992|115
1687488600000|2023-06-23 02:50:00|994.2|992.2|994.1|992.1|994.2|992.2|993.5|991.5|101
1687488900000|2023-06-23 02:55:00|993.8|991.8|993.9|991.9|993.9|991.9|993.5|991.5|16
1687489200000|2023-06-23 03:00:00|993.8|991.8|993.5|991.5|994.1|992.1|993.5|991.5|19
1687489500000|2023-06-23 03:05:00|993.3|991.3|992.8|990.8|993.4|991.4|992.8|990.8|37
1687489800000|2023-06-23 03:10:00|992.7|990.7|992.7|990.7|992.7|990.7|992.5|990.5|19
1687490100000|2023-06-23 03:15:00|993.1|991.1|993.4|991.4|993.4|991.4|992.8|990.8|22
1687490400000|2023-06-23 03:20:00|993.1|991.1|993.2|991.2|993.2|991.2|993.1|991.1|5
1687490700000|2023-06-23 03:25:00|993.1|991.1|993.6|991.6|993.6|991.6|993|991|10
1687491000000|2023-06-23 03:30:00|993.3|991.3|992.9|990.9|993.3|991.3|992.9|990.9|18
1687491300000|2023-06-23 03:35:00|992.7|990.7|992.6|990.6|992.7|990.7|992.3|990.3|37
1687491600000|2023-06-23 03:40:00|992.8|990.8|992.3|990.3|992.8|990.8|992.2|990.2|70
1687491900000|2023-06-23 03:45:00|992.2|990.2|991.8|989.8|992.3|990.3|991.8|989.8|56
1687492200000|2023-06-23 03:50:00|992|990|991.6|989.6|992.1|990.1|991.6|989.6|44
1687492500000|2023-06-23 03:55:00|991.5|989.5|991.5|989.5|991.5|989.5|991.3|989.3|23
1687492800000|2023-06-23 04:00:00|991.7|989.7|991.7|989.7|991.7|989.7|991.7|989.7|22
1687493100000|2023-06-23 04:05:00|991.6|989.6|991.1|989.1|991.6|989.6|991|989|27
1687493400000|2023-06-23 04:10:00|990.9|988.9|990.7|988.7|991|989|990.6|988.6|37
1687493700000|2023-06-23 04:15:00|990.8|988.8|990.9|988.9|991|989|990.8|988.8|12
1687494000000|2023-06-23 04:20:00|990.8|988.8|990.8|988.8|990.9|988.9|990.7|988.7|30
1687494300000|2023-06-23 04:25:00|990.7|988.7|989.9|987.9|990.7|988.7|989.9|987.9|385
1687494600000|2023-06-23 04:30:00|989.8|987.8|989.2|987.2|990|988|988.4|986.4|1029
1687494900000|2023-06-23 04:35:00|989.1|987.1|990|988|990|988|988.9|986.9|132
1687495200000|2023-06-23 04:40:00|989.8|987.8|990.5|988.5|990.5|988.5|989.8|987.8|16
1687495500000|2023-06-23 04:45:00|990.6|988.6|990.8|988.8|990.8|988.8|990.4|988.4|149
1687495800000|2023-06-23 04:50:00|990.9|988.9|990.5|988.5|991.1|989.1|990.5|988.5|45
1687496100000|2023-06-23 04:55:00|990.3|988.3|990.6|988.6|990.6|988.6|990.3|988.3|15
1687496400000|2023-06-23 05:00:00|990.7|988.7|991.1|989.1|991.1|989.1|990.3|988.3|28
1687496700000|2023-06-23 05:05:00|991|989|991.9|989.9|992.2|990.2|991|989|28
1687497000000|2023-06-23 05:10:00|991.5|989.5|991.1|989.1|991.6|989.6|991|989|16
1687497300000|2023-06-23 05:15:00|991.8|989.8|991.9|989.9|992.1|990.1|991.7|989.7|12
1687497600000|2023-06-23 05:20:00|991.8|989.8|990.9|988.9|991.8|989.8|990.9|988.9|11
1687497900000|2023-06-23 05:25:00|991.1|989.1|990.9|988.9|991.2|989.2|990.2|988.2|16
1687498200000|2023-06-23 05:30:00|990.5|988.5|990.5|988.5|990.5|988.5|990.5|988.5|4
1687498500000|2023-06-23 05:35:00|990.2|988.2|990.5|988.5|990.5|988.5|990|988|24
1687498800000|2023-06-23 05:40:00|990.2|988.2|990.9|988.9|990.9|988.9|990.2|988.2|11
1687499100000|2023-06-23 05:45:00|990.8|988.8|991.1|989.1|991.1|989.1|990.8|988.8|3
1687499400000|2023-06-23 05:50:00|990.9|988.9|991.6|989.6|991.9|989.9|990.9|988.9|15
1687499700000|2023-06-23 05:55:00|991.4|989.4|991.4|989.4|991.4|989.4|990.9|988.9|10
1687500000000|2023-06-23 06:00:00|991.2|989.2|991.3|989.3|991.5|989.5|991.1|989.1|23
1687500300000|2023-06-23 06:05:00|991.4|989.4|991.1|989.1|991.5|989.5|991|989|133
1687500600000|2023-06-23 06:10:00|991.2|989.2|991.9|989.9|991.9|989.9|991.1|989.1|68
1687500900000|2023-06-23 06:15:00|991.8|989.8|992.3|990.3|992.3|990.3|991.6|989.6|157
1687501200000|2023-06-23 06:20:00|992.5|990.5|992|990|992.5|990.5|991.7|989.7|138
1687501500000|2023-06-23 06:25:00|991.9|989.9|992.1|990.1|992.6|990.6|991.9|989.9|177
1687501800000|2023-06-23 06:30:00|992|990|993|991|993|991|991.7|989.7|98
1687502100000|2023-06-23 06:35:00|993.1|991.1|993.2|991.2|993.2|991.2|992.9|990.9|115
1687502400000|2023-06-23 06:40:00|993.3|991.3|992.7|990.7|993.4|991.4|992.6|990.6|99
1687502700000|2023-06-23 06:45:00|992.8|990.8|993.3|991.3|993.3|991.3|992.7|990.7|148
1687503000000|2023-06-23 06:50:00|993.4|991.4|993.5|991.5|993.8|991.8|993.3|991.3|126
1687503300000|2023-06-23 06:55:00|993.6|991.6|993.5|991.5|993.8|991.8|993.4|991.4|242
1687503600000|2023-06-23 07:00:00|993.6|991.6|994|992|994.1|992.1|993.3|991.3|233
1687503900000|2023-06-23 07:05:00|994.1|992.1|995.4|993.4|995.4|993.4|994.1|992.1|166
1687504200000|2023-06-23 07:10:00|995.5|993.5|995.7|993.7|996.1|994.1|995.2|993.2|119
1687504500000|2023-06-23 07:15:00|995.8|993.8|995.2|993.2|996.1|994.1|995.1|993.1|180
1687504800000|2023-06-23 07:20:00|995.1|993.1|994.5|992.5|995.2|993.2|994.4|992.4|162
1687505100000|2023-06-23 07:25:00|994.4|992.4|994.1|992.1|994.5|992.5|993.7|991.7|248
1687505400000|2023-06-23 07:30:00|994|992|992.6|990.6|994|992|992.4|990.4|498
1687505700000|2023-06-23 07:35:00|992.5|990.5|992.5|990.5|993.1|991.1|992.5|990.5|187
1687506000000|2023-06-23 07:40:00|992.4|990.4|991.8|989.8|992.4|990.4|991.7|989.7|92
1687506300000|2023-06-23 07:45:00|991.9|989.9|992.3|990.3|992.4|990.4|991.2|989.2|173
1687506600000|2023-06-23 07:50:00|992.4|990.4|992.8|990.8|992.9|990.9|992.3|990.3|129
1687506900000|2023-06-23 07:55:00|992.9|990.9|992.9|990.9|992.9|990.9|992.4|990.4|180
1687507200000|2023-06-23 08:00:00|993|991|992.8|990.8|993.2|991.2|992.4|990.4|214
1687507500000|2023-06-23 08:05:00|992.9|990.9|993.4|991.4|993.6|991.6|992.8|990.8|531
1687507800000|2023-06-23 08:10:00|993.2|991.2|992.9|990.9|993.2|991.2|992.7|990.7|213
1687508100000|2023-06-23 08:15:00|993|991|992.6|990.6|993.3|991.3|992.6|990.6|698
1687508400000|2023-06-23 08:20:00|992.7|990.7|992.2|990.2|993|991|992.1|990.1|348
1687508700000|2023-06-23 08:25:00|992.1|990.1|992.2|990.2|992.4|990.4|992|990|128
1687509000000|2023-06-23 08:30:00|992.1|990.1|992|990|992.2|990.2|991.9|989.9|289
1687509300000|2023-06-23 08:35:00|991.9|989.9|991.9|989.9|992.3|990.3|991.8|989.8|247
1687509600000|2023-06-23 08:40:00|992|990|991.8|989.8|992|990|991.7|989.7|156
1687509900000|2023-06-23 08:45:00|991.7|989.7|991.5|989.5|992|990|991.4|989.4|204
1687510200000|2023-06-23 08:50:00|991.4|989.4|991.2|989.2|991.4|989.4|990.7|988.7|93
1687510500000|2023-06-23 08:55:00|991.1|989.1|990.9|988.9|991.1|989.1|990.8|988.8|108
1687510800000|2023-06-23 09:00:00|991|989|991.2|989.2|991.3|989.3|991|989|107
1687511100000|2023-06-23 09:05:00|991.3|989.3|991.2|989.2|991.5|989.5|991|989|73
1687511400000|2023-06-23 09:10:00|991.3|989.3|991.5|989.5|991.6|989.6|991.3|989.3|87
1687511700000|2023-06-23 09:15:00|991.6|989.6|991.5|989.5|991.8|989.8|991.4|989.4|192
1687512000000|2023-06-23 09:20:00|991.6|989.6|991|989|991.7|989.7|991|989|98
1687512300000|2023-06-23 09:25:00|990.9|988.9|990.8|988.8|991.1|989.1|990.6|988.6|211
1687512600000|2023-06-23 09:30:00|990.7|988.7|990.8|988.8|990.8|988.8|990.5|988.5|106
1687512900000|2023-06-23 09:35:00|990.9|988.9|991.5|989.5|991.5|989.5|990.9|988.9|218
1687513200000|2023-06-23 09:40:00|991.4|989.4|991.3|989.3|991.5|989.5|991.2|989.2|92
1687513500000|2023-06-23 09:45:00|991.2|989.2|991.3|989.3|991.4|989.4|991.2|989.2|42
1687513800000|2023-06-23 09:50:00|991.4|989.4|991.6|989.6|991.6|989.6|991.3|989.3|116
1687514100000|2023-06-23 09:55:00|991.7|989.7|991.4|989.4|991.8|989.8|991.3|989.3|135
1687514400000|2023-06-23 10:00:00|991.3|989.3|991.4|989.4|991.6|989.6|991.3|989.3|85
1687514700000|2023-06-23 10:05:00|991.3|989.3|991.5|989.5|991.5|989.5|991.3|989.3|39
1687515000000|2023-06-23 10:10:00|991.4|989.4|991.3|989.3|991.4|989.4|991|989|85
1687515300000|2023-06-23 10:15:00|991.5|989.5|991.4|989.4|991.5|989.5|991.3|989.3|80
1687515600000|2023-06-23 10:20:00|991.3|989.3|991.5|989.5|991.5|989.5|991.2|989.2|57
1687515900000|2023-06-23 10:25:00|991.4|989.4|991.1|989.1|991.4|989.4|991.1|989.1|79
1687516200000|2023-06-23 10:30:00|991.2|989.2|991.1|989.1|991.3|989.3|991.1|989.1|44
1687516500000|2023-06-23 10:35:00|991|989|991|989|991.1|989.1|990.8|988.8|226
1687516800000|2023-06-23 10:40:00|990.9|988.9|990.9|988.9|991|989|990.9|988.9|113
1687517100000|2023-06-23 10:45:00|990.8|988.8|991.1|989.1|991.2|989.2|990.8|988.8|156
1687517400000|2023-06-23 10:50:00|991.2|989.2|991.2|989.2|991.4|989.4|991.2|989.2|68
1687517700000|2023-06-23 10:55:00|991.1|989.1|990.9|988.9|991.1|989.1|990.8|988.8|88
1687518000000|2023-06-23 11:00:00|991|989|991.3|989.3|991.4|989.4|991|989|117
1687518300000|2023-06-23 11:05:00|991.4|989.4|991.7|989.7|991.7|989.7|991.3|989.3|78
1687518600000|2023-06-23 11:10:00|991.6|989.6|991.7|989.7|991.7|989.7|991.6|989.6|43
1687518900000|2023-06-23 11:15:00|991.8|989.8|991.5|989.5|991.8|989.8|991.5|989.5|88
1687519200000|2023-06-23 11:20:00|991.6|989.6|991.9|989.9|991.9|989.9|991.6|989.6|87
1687519500000|2023-06-23 11:25:00|992|990|991.8|989.8|992|990|991.8|989.8|55
1687519800000|2023-06-23 11:30:00|991.9|989.9|992.1|990.1|992.1|990.1|991.8|989.8|99
1687520100000|2023-06-23 11:35:00|992|990|991.8|989.8|992|990|991.8|989.8|45
1687520400000|2023-06-23 11:40:00|991.6|989.6|991.6|989.6|991.6|989.6|991.5|989.5|35
1687520700000|2023-06-23 11:45:00|991.5|989.5|991.6|989.6|991.6|989.6|991.3|989.3|55
1687521000000|2023-06-23 11:50:00|991.5|989.5|991.5|989.5|991.5|989.5|991.3|989.3|44
1687521300000|2023-06-23 11:55:00|991.4|989.4|991.4|989.4|991.6|989.6|991.4|989.4|11
1687521600000|2023-06-23 12:00:00|991.5|989.5|991.3|989.3|991.6|989.6|991.1|989.1|114
1687521900000|2023-06-23 12:05:00|991.2|989.2|991.1|989.1|991.4|989.4|991|989|86
1687522200000|2023-06-23 12:10:00|991|989|991.1|989.1|991.2|989.2|990.9|988.9|103
1687522500000|2023-06-23 12:15:00|991|989|991|989|991.3|989.3|991|989|95
1687522800000|2023-06-23 12:20:00|991.1|989.1|991.2|989.2|991.2|989.2|991.1|989.1|63
1687523100000|2023-06-23 12:25:00|991.1|989.1|991.3|989.3|991.4|989.4|991.1|989.1|106
1687523400000|2023-06-23 12:30:00|991.4|989.4|991|989|991.4|989.4|990.7|988.7|231
1687523700000|2023-06-23 12:35:00|990.9|988.9|990.4|988.4|991|989|990.2|988.2|475
1687524000000|2023-06-23 12:40:00|990.3|988.3|989.9|987.9|990.4|988.4|989.8|987.8|207
1687524300000|2023-06-23 12:45:00|989.8|987.8|989.9|987.9|990|988|989.3|987.3|288
1687524600000|2023-06-23 12:50:00|989.8|987.8|989.9|987.9|990.3|988.3|989.8|987.8|187
1687524900000|2023-06-23 12:55:00|990|988|989.9|987.9|990|988|989.5|987.5|280
1687525200000|2023-06-23 13:00:00|989.8|987.8|990|988|990.3|988.3|989.6|987.6|372
1687525500000|2023-06-23 13:05:00|990.1|988.1|990|988|990.3|988.3|989.6|987.6|348
1687525800000|2023-06-23 13:10:00|989.9|987.9|990|988|990.2|988.2|989.8|987.8|421
1687526100000|2023-06-23 13:15:00|989.9|987.9|989.6|987.6|990.1|988.1|989.6|987.6|253
1687526400000|2023-06-23 13:20:00|989.7|987.7|989.4|987.4|989.8|987.8|989.4|987.4|586
1687526700000|2023-06-23 13:25:00|989.5|987.5|989.8|987.8|989.9|987.9|989.4|987.4|379
1687527000000|2023-06-23 13:30:00|989.1|988.6|988.6|988.1|989.2|988.7|987.6|987.1|4566
1687527300000|2023-06-23 13:35:00|988.5|988|987.4|986.9|988.6|988.1|987|986.5|1406
1687527600000|2023-06-23 13:40:00|987.5|987|987|986.5|987.9|987.4|986.7|986.2|1327
1687527900000|2023-06-23 13:45:00|987.1|986.6|985.6|985.1|987.8|987.3|985.5|985|2109
1687528200000|2023-06-23 13:50:00|985.7|985.2|985.6|985.1|986.2|985.7|984.9|984.4|1708
1687528500000|2023-06-23 13:55:00|985.5|985|985.6|985.1|986.1|985.6|985|984.5|2116
1687528800000|2023-06-23 14:00:00|985.7|985.2|986.4|985.9|986.4|985.9|985|984.5|2076
1687529100000|2023-06-23 14:05:00|986.5|986|987.6|987.1|987.6|987.1|986.4|985.9|1500
1687529400000|2023-06-23 14:10:00|987.7|987.2|986.7|986.2|987.9|987.4|986.7|986.2|796
1687529700000|2023-06-23 14:15:00|986.6|986.1|986.9|986.4|987.4|986.9|986.5|986|488
1687530000000|2023-06-23 14:20:00|986.8|986.3|986.8|986.3|986.8|986.3|985.9|985.4|1096
1687530300000|2023-06-23 14:25:00|986.7|986.2|987.2|986.7|987.2|986.7|986.2|985.7|1188
1687530600000|2023-06-23 14:30:00|987.3|986.8|987.2|986.7|987.7|987.2|986.8|986.3|1420
1687530900000|2023-06-23 14:35:00|987.1|986.6|988|987.5|988|987.5|987|986.5|519
1687531200000|2023-06-23 14:40:00|987.9|987.4|987.6|987.1|988.2|987.7|987.3|986.8|914
1687531500000|2023-06-23 14:45:00|987.7|987.2|987.2|986.7|987.8|987.3|986.8|986.3|598
1687531800000|2023-06-23 14:50:00|987.1|986.6|987|986.5|987.7|987.2|986.8|986.3|548
1687532100000|2023-06-23 14:55:00|987.1|986.6|986.9|986.4|987.1|986.6|986.4|985.9|988
1687532400000|2023-06-23 15:00:00|986.8|986.3|987.1|986.6|987.3|986.8|986.5|986|841
1687532700000|2023-06-23 15:05:00|987|986.5|986.5|986|987.2|986.7|986.4|985.9|727
1687533000000|2023-06-23 15:10:00|986.4|985.9|986.3|985.8|986.5|986|986.1|985.6|680
1687533300000|2023-06-23 15:15:00|986.2|985.7|986|985.5|986.4|985.9|985.9|985.4|423
1687533600000|2023-06-23 15:20:00|985.9|985.4|986.2|985.7|986.4|985.9|985.9|985.4|508
1687533900000|2023-06-23 15:25:00|986.3|985.8|986.4|985.9|986.5|986|986.1|985.6|984
1687534200000|2023-06-23 15:30:00|986.3|985.8|986.6|986.1|986.6|986.1|986.1|985.6|780
1687534500000|2023-06-23 15:35:00|986.7|986.2|987.1|986.6|987.3|986.8|986.7|986.2|749
1687534800000|2023-06-23 15:40:00|987.2|986.7|987.6|987.1|987.8|987.3|987.2|986.7|416
1687535100000|2023-06-23 15:45:00|987.7|987.2|986.9|986.4|987.8|987.3|986.9|986.4|381
1687535400000|2023-06-23 15:50:00|986.8|986.3|986.4|985.9|986.8|986.3|986.3|985.8|755
1687535700000|2023-06-23 15:55:00|986.3|985.8|986.5|986|986.5|986|986.2|985.7|802
1687536000000|2023-06-23 16:00:00|986.6|986.1|986.2|985.7|986.7|986.2|986.2|985.7|657
1687536300000|2023-06-23 16:05:00|986.1|985.6|986.4|985.9|986.6|986.1|986.1|985.6|282
1687536600000|2023-06-23 16:10:00|986.3|985.8|986.4|985.9|986.4|985.9|986|985.5|642
1687536900000|2023-06-23 16:15:00|986.5|986|987|986.5|987.1|986.6|986.5|986|389
1687537200000|2023-06-23 16:20:00|986.9|986.4|987|986.5|987.2|986.7|986.8|986.3|264
1687537500000|2023-06-23 16:25:00|987.1|986.6|987.5|987|987.5|987|987.1|986.6|399
1687537800000|2023-06-23 16:30:00|987.6|987.1|987.8|987.3|988|987.5|987.4|986.9|647
1687538100000|2023-06-23 16:35:00|987.7|987.2|987.8|987.3|987.8|987.3|987.5|987|152
1687538400000|2023-06-23 16:40:00|987.7|987.2|987.9|987.4|988.1|987.6|987.6|987.1|200
1687538700000|2023-06-23 16:45:00|988|987.5|987.9|987.4|988|987.5|987.6|987.1|333
1687539000000|2023-06-23 16:50:00|988|987.5|987.5|987|988.1|987.6|987.5|987|369
1687539300000|2023-06-23 16:55:00|987.6|987.1|987.4|986.9|987.6|987.1|987.4|986.9|202
1687539600000|2023-06-23 17:00:00|987.5|987|987.3|986.8|987.6|987.1|987.1|986.6|409
1687539900000|2023-06-23 17:05:00|987.2|986.7|987.7|987.2|987.7|987.2|986.9|986.4|220
1687540200000|2023-06-23 17:10:00|987.8|987.3|988.5|988|988.5|988|987.8|987.3|620
1687540500000|2023-06-23 17:15:00|988.4|987.9|988.4|987.9|988.6|988.1|988.3|987.8|263
1687540800000|2023-06-23 17:20:00|988.5|988|988.6|988.1|988.7|988.2|988.4|987.9|457
1687541100000|2023-06-23 17:25:00|988.7|988.2|988.3|987.8|988.7|988.2|988.2|987.7|196
1687541400000|2023-06-23 17:30:00|988.2|987.7|988.1|987.6|988.4|987.9|988.1|987.6|153
1687541700000|2023-06-23 17:35:00|988.2|987.7|988.3|987.8|988.4|987.9|988.2|987.7|211
1687542000000|2023-06-23 17:40:00|988.4|987.9|988.3|987.8|988.5|988|988.1|987.6|293
1687542300000|2023-06-23 17:45:00|988.2|987.7|988.3|987.8|988.4|987.9|988.1|987.6|213
1687542600000|2023-06-23 17:50:00|988.2|987.7|988.2|987.7|988.4|987.9|988.1|987.6|264
1687542900000|2023-06-23 17:55:00|988.3|987.8|988.6|988.1|988.6|988.1|988.2|987.7|196
1687543200000|2023-06-23 18:00:00|988.5|988|988.1|987.6|988.5|988|988.1|987.6|545
1687543500000|2023-06-23 18:05:00|988.2|987.7|988|987.5|988.2|987.7|987.9|987.4|274
1687543800000|2023-06-23 18:10:00|987.9|987.4|988.2|987.7|988.2|987.7|987.6|987.1|263
1687544100000|2023-06-23 18:15:00|988.1|987.6|987.9|987.4|988.3|987.8|987.9|987.4|244
1687544400000|2023-06-23 18:20:00|988|987.5|988.2|987.7|988.4|987.9|988|987.5|196
1687544700000|2023-06-23 18:25:00|988.3|987.8|987.6|987.1|988.3|987.8|987.6|987.1|231
1687545000000|2023-06-23 18:30:00|987.7|987.2|987.6|987.1|987.7|987.2|987.5|987|453
1687545300000|2023-06-23 18:35:00|987.5|987|987.3|986.8|987.5|987|987.2|986.7|274
1687545600000|2023-06-23 18:40:00|987.2|986.7|987.3|986.8|987.4|986.9|987.1|986.6|288
1687545900000|2023-06-23 18:45:00|987.2|986.7|986.8|986.3|987.2|986.7|986.6|986.1|358
1687546200000|2023-06-23 18:50:00|986.9|986.4|987.1|986.6|987.1|986.6|986.8|986.3|173
1687546500000|2023-06-23 18:55:00|987.2|986.7|987|986.5|987.4|986.9|987|986.5|207
1687546800000|2023-06-23 19:00:00|986.9|986.4|986.9|986.4|987|986.5|986.5|986|523
1687547100000|2023-06-23 19:05:00|986.8|986.3|987.1|986.6|987.1|986.6|986.8|986.3|168
1687547400000|2023-06-23 19:10:00|987|986.5|987.1|986.6|987.3|986.8|987|986.5|245
1687547700000|2023-06-23 19:15:00|987|986.5|987.2|986.7|987.3|986.8|986.8|986.3|528
1687548000000|2023-06-23 19:20:00|987.1|986.6|986.7|986.2|987.3|986.8|986.6|986.1|532
1687548300000|2023-06-23 19:25:00|986.8|986.3|986.9|986.4|987|986.5|986.6|986.1|442
1687548600000|2023-06-23 19:30:00|987|986.5|987.4|986.9|987.6|987.1|987|986.5|703
1687548900000|2023-06-23 19:35:00|987.3|986.8|987.2|986.7|987.4|986.9|987.1|986.6|329
1687549200000|2023-06-23 19:40:00|987.1|986.6|987.3|986.8|987.3|986.8|987|986.5|731
1687549500000|2023-06-23 19:45:00|987.4|986.9|987.4|986.9|987.5|987|987.3|986.8|1380
1687549800000|2023-06-23 19:50:00|987.2|986.7|987.7|987.2|988.2|987.7|987|986.5|3214
1687550100000|2023-06-23 19:55:00|987.8|987.3|988.5|988|988.6|988.1|987.7|987.2|15259
1687550400000|2023-06-23 20:00:00|988.8|986.8|988.6|986.6|988.8|986.8|988|986|1814
1687550700000|2023-06-23 20:05:00|988.5|986.5|988.2|986.2|988.5|986.5|988|986|389
1687551000000|2023-06-23 20:10:00|988.1|986.1|988.2|986.2|988.2|986.2|987.9|985.9|62
1687551300000|2023-06-23 20:15:00|988.3|986.3|988.1|986.1|988.5|986.5|988.1|986.1|274
1687551600000|2023-06-23 20:20:00|988|986|988.1|986.1|988.2|986.2|988|986|100
1687551900000|2023-06-23 20:25:00|988|986|987.9|985.9|988|986|987.9|985.9|35
1687552200000|2023-06-23 20:30:00|988|986|988.1|986.1|988.1|986.1|987.9|985.9|27
1687552500000|2023-06-23 20:35:00|988|986|987.9|985.9|988|986|987.9|985.9|28
1687552800000|2023-06-23 20:40:00|988|986|987.9|985.9|988|986|987.9|985.9|22
1687553100000|2023-06-23 20:45:00|988|986|988.5|986.5|988.6|986.6|988|986|98
1687553400000|2023-06-23 20:50:00|988.4|986.4|988.3|986.3|988.5|986.5|988.3|986.3|24
1687553700000|2023-06-23 20:55:00|988.4|986.4|988.3|986.3|988.7|986.7|988|986|81
1687730700000|2023-06-25 22:05:00|988.8|986.8|990.8|988.8|990.8|988.8|988.8|986.8|33
1687731000000|2023-06-25 22:10:00|990.7|988.7|990.5|988.5|990.8|988.8|990.3|988.3|20
1687732500000|2023-06-25 22:35:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|11
1687733400000|2023-06-25 22:50:00|991.6|989.6|991.6|989.6|991.6|989.6|991.6|989.6|1
1687734300000|2023-06-25 23:05:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|7
1687734600000|2023-06-25 23:10:00|992.1|990.1|992.2|990.2|992.2|990.2|992.1|990.1|6
1687734900000|2023-06-25 23:15:00|991.3|989.3|991.3|989.3|991.3|989.3|991.3|989.3|9
1687735200000|2023-06-25 23:20:00|991.9|989.9|991.9|989.9|991.9|989.9|991.9|989.9|1
1687735500000|2023-06-25 23:25:00|991.8|989.8|991.9|989.9|991.9|989.9|991.8|989.8|5
1687735800000|2023-06-25 23:30:00|||||||||1
1687736100000|2023-06-25 23:35:00|991.2|989.2|991.1|989.1|991.2|989.2|991.1|989.1|22
1687736400000|2023-06-25 23:40:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|1
1687736700000|2023-06-25 23:45:00|991.4|989.4|990.8|988.8|991.4|989.4|990.7|988.7|20
1687737000000|2023-06-25 23:50:00|991.2|989.2|991|989|991.2|989.2|990.8|988.8|5
1687737300000|2023-06-25 23:55:00|991.7|989.7|991.8|989.8|991.8|989.8|991.7|989.7|3
1687737600000|2023-06-26 00:00:00|991.2|989.2|990.2|988.2|991.2|989.2|990.2|988.2|22
1687737900000|2023-06-26 00:05:00|989.9|987.9|990|988|990.2|988.2|989.6|987.6|36
1687738200000|2023-06-26 00:10:00|990.3|988.3|990.2|988.2|990.3|988.3|990.1|988.1|4
1687738500000|2023-06-26 00:15:00|990.6|988.6|990.2|988.2|991|989|990.2|988.2|35
1687738800000|2023-06-26 00:20:00|990.1|988.1|990.4|988.4|990.4|988.4|990|988|22
1687739100000|2023-06-26 00:25:00|990.3|988.3|990.4|988.4|990.4|988.4|990.3|988.3|5
1687739400000|2023-06-26 00:30:00|990.2|988.2|990.5|988.5|990.7|988.7|989.9|987.9|15
1687739700000|2023-06-26 00:35:00|990.6|988.6|990.7|988.7|990.7|988.7|990.4|988.4|4
1687740000000|2023-06-26 00:40:00|990.6|988.6|990.5|988.5|990.6|988.6|990.5|988.5|13
1687740300000|2023-06-26 00:45:00|990.7|988.7|990.8|988.8|991.5|989.5|990.7|988.7|32
1687740600000|2023-06-26 00:50:00|991|989|990.9|988.9|991.2|989.2|990.9|988.9|29
1687740900000|2023-06-26 00:55:00|991.5|989.5|991.6|989.6|991.8|989.8|991.3|989.3|16
1687741200000|2023-06-26 01:00:00|991.8|989.8|990.9|988.9|991.9|989.9|990.5|988.5|39
1687741500000|2023-06-26 01:05:00|990.1|988.1|990.4|988.4|990.4|988.4|989.8|987.8|22
1687741800000|2023-06-26 01:10:00|990.8|988.8|989.9|987.9|990.9|988.9|989.9|987.9|33
1687742100000|2023-06-26 01:15:00|990.9|988.9|992.9|990.9|993.3|991.3|990.8|988.8|134
1687742400000|2023-06-26 01:20:00|993.1|991.1|993.7|991.7|993.8|991.8|992.5|990.5|90
1687742700000|2023-06-26 01:25:00|993.4|991.4|992.7|990.7|993.4|991.4|992.6|990.6|47
1687743000000|2023-06-26 01:30:00|992.6|990.6|994.7|992.7|994.7|992.7|992.3|990.3|84
1687743300000|2023-06-26 01:35:00|994.6|992.6|996.7|994.7|997|995|994|992|104
1687743600000|2023-06-26 01:40:00|996.4|994.4|996.5|994.5|996.6|994.6|995.3|993.3|33
1687743900000|2023-06-26 01:45:00|996.3|994.3|995.3|993.3|996.7|994.7|995.3|993.3|28
1687744200000|2023-06-26 01:50:00|994.6|992.6|994.4|992.4|994.7|992.7|994.2|992.2|34
1687744500000|2023-06-26 01:55:00|993.5|991.5|993.2|991.2|993.5|991.5|993.2|991.2|15
1687744800000|2023-06-26 02:00:00|993|991|994.4|992.4|994.5|992.5|993|991|14
1687745100000|2023-06-26 02:05:00|994.3|992.3|993.2|991.2|994.3|992.3|993.2|991.2|7
1687745700000|2023-06-26 02:15:00|993.9|991.9|994.1|992.1|994.1|992.1|993.9|991.9|3
1687746000000|2023-06-26 02:20:00|993.3|991.3|993.3|991.3|993.3|991.3|993.3|991.3|1
1687746300000|2023-06-26 02:25:00|993.7|991.7|993.5|991.5|993.7|991.7|993|991|16
1687746600000|2023-06-26 02:30:00|993.2|991.2|993.1|991.1|993.2|991.2|993.1|991.1|13
1687746900000|2023-06-26 02:35:00|993.7|991.7|993.1|991.1|993.7|991.7|993.1|991.1|12
1687747200000|2023-06-26 02:40:00|992.9|990.9|992.4|990.4|992.9|990.9|992.4|990.4|3
1687747500000|2023-06-26 02:45:00|992.6|990.6|993|991|993|991|992.6|990.6|3
1687747800000|2023-06-26 02:50:00|993.4|991.4|993.8|991.8|993.9|991.9|993.4|991.4|10
1687748100000|2023-06-26 02:55:00|993.7|991.7|993.5|991.5|993.8|991.8|993.5|991.5|14
1687748400000|2023-06-26 03:00:00|993.6|991.6|993.7|991.7|993.7|991.7|993.6|991.6|9
1687748700000|2023-06-26 03:05:00|993.9|991.9|995.1|993.1|995.1|993.1|993.9|991.9|180
1687749000000|2023-06-26 03:10:00|995.8|993.8|995.5|993.5|995.8|993.8|995.5|993.5|16
1687749300000|2023-06-26 03:15:00|996.1|994.1|996.3|994.3|996.3|994.3|996.1|994.1|9
1687749600000|2023-06-26 03:20:00|995.7|993.7|996.7|994.7|996.7|994.7|995.7|993.7|8
1687749900000|2023-06-26 03:25:00|996.6|994.6|995.8|993.8|996.7|994.7|995.8|993.8|7
1687750200000|2023-06-26 03:30:00|996|994|995.3|993.3|996|994|995.2|993.2|11
1687750500000|2023-06-26 03:35:00|995.6|993.6|995|993|995.6|993.6|995|993|17
1687750800000|2023-06-26 03:40:00|995.1|993.1|994.5|992.5|995.1|993.1|994.5|992.5|54
1687751100000|2023-06-26 03:45:00|994.4|992.4|995.3|993.3|995.3|993.3|994.4|992.4|62
1687751400000|2023-06-26 03:50:00|995.4|993.4|995.5|993.5|995.6|993.6|995.4|993.4|8
1687751700000|2023-06-26 03:55:00|995.4|993.4|995.5|993.5|995.5|993.5|995.4|993.4|5
1687752000000|2023-06-26 04:00:00|995.6|993.6|995.6|993.6|995.8|993.8|995.6|993.6|19
1687752300000|2023-06-26 04:05:00|995.7|993.7|995.9|993.9|995.9|993.9|995.6|993.6|9
1687752600000|2023-06-26 04:10:00|995.7|993.7|996.1|994.1|996.1|994.1|995.7|993.7|71
1687752900000|2023-06-26 04:15:00|995.9|993.9|995.8|993.8|995.9|993.9|995.7|993.7|19
1687753200000|2023-06-26 04:20:00|995.7|993.7|995.5|993.5|995.7|993.7|995.5|993.5|5
1687753500000|2023-06-26 04:25:00|995.4|993.4|995.3|993.3|995.4|993.4|995.3|993.3|10
1687753800000|2023-06-26 04:30:00|995.2|993.2|995.3|993.3|995.3|993.3|994.9|992.9|54
1687754100000|2023-06-26 04:35:00|995.2|993.2|995.5|993.5|995.5|993.5|995.2|993.2|7
1687754400000|2023-06-26 04:40:00|995.4|993.4|995.2|993.2|995.4|993.4|995.2|993.2|15
1687754700000|2023-06-26 04:45:00|||||||||1
1687755000000|2023-06-26 04:50:00|995.3|993.3|995.3|993.3|995.3|993.3|995.3|993.3|8
1687755300000|2023-06-26 04:55:00|995.4|993.4|995.4|993.4|995.4|993.4|995.4|993.4|2
1687755600000|2023-06-26 05:00:00|995.3|993.3|995.1|993.1|995.3|993.3|994.2|992.2|547
1687755900000|2023-06-26 05:05:00|995|993|994.9|992.9|995.4|993.4|994.9|992.9|133
1687756200000|2023-06-26 05:10:00|994.8|992.8|994.2|992.2|995.1|993.1|994|992|55
1687756500000|2023-06-26 05:15:00|994.3|992.3|994.5|992.5|994.5|992.5|994.3|992.3|6
1687756800000|2023-06-26 05:20:00|994.4|992.4|993.7|991.7|994.8|992.8|993.7|991.7|43
1687757100000|2023-06-26 05:25:00|993.6|991.6|994.2|992.2|994.3|992.3|993.6|991.6|23
1687757400000|2023-06-26 05:30:00|994.1|992.1|995|993|995|993|994|992|53
1687757700000|2023-06-26 05:35:00|994.9|992.9|994.1|992.1|994.9|992.9|994.1|992.1|40
1687758000000|2023-06-26 05:40:00|993.7|991.7|994.1|992.1|994.4|992.4|993.7|991.7|28
1687758300000|2023-06-26 05:45:00|993.9|991.9|994.4|992.4|994.6|992.6|993.9|991.9|25
1687758600000|2023-06-26 05:50:00|994.2|992.2|994.4|992.4|994.6|992.6|994.2|992.2|25
1687758900000|2023-06-26 05:55:00|994.3|992.3|993.6|991.6|994.5|992.5|993.6|991.6|45
1687759200000|2023-06-26 06:00:00|993.5|991.5|993.1|991.1|993.5|991.5|992.8|990.8|138
1687759500000|2023-06-26 06:05:00|993|991|993.1|991.1|993.1|991.1|992.6|990.6|79
1687759800000|2023-06-26 06:10:00|992.9|990.9|992.5|990.5|993.2|991.2|992.5|990.5|137
1687760100000|2023-06-26 06:15:00|992.4|990.4|992.6|990.6|992.7|990.7|992.1|990.1|86
1687760400000|2023-06-26 06:20:00|992.3|990.3|993.1|991.1|993.1|991.1|992.2|990.2|62
1687760700000|2023-06-26 06:25:00|993|991|992.7|990.7|993.3|991.3|992.7|990.7|61
1687761000000|2023-06-26 06:30:00|992.5|990.5|993|991|993.3|991.3|992.5|990.5|89
1687761300000|2023-06-26 06:35:00|992.9|990.9|993|991|993.3|991.3|992.9|990.9|46
1687761600000|2023-06-26 06:40:00|992.9|990.9|993|991|993|991|992.6|990.6|34
1687761900000|2023-06-26 06:45:00|993.1|991.1|993.1|991.1|993.6|991.6|993|991|89
1687762200000|2023-06-26 06:50:00|993|991|993|991|993.2|991.2|993|991|26
1687762500000|2023-06-26 06:55:00|992.8|990.8|993.2|991.2|993.4|991.4|992.8|990.8|84
1687762800000|2023-06-26 07:00:00|993.3|991.3|992.3|990.3|993.4|991.4|992.2|990.2|361
1687763100000|2023-06-26 07:05:00|991.8|989.8|992|990|992|990|991|989|405
1687763400000|2023-06-26 07:10:00|992.1|990.1|991.5|989.5|992.4|990.4|991.4|989.4|478
1687763700000|2023-06-26 07:15:00|991.6|989.6|991.4|989.4|992|990|991.3|989.3|182
1687764000000|2023-06-26 07:20:00|991.5|989.5|991.7|989.7|991.9|989.9|991.5|989.5|144
1687764300000|2023-06-26 07:25:00|991.8|989.8|991.4|989.4|991.8|989.8|991.1|989.1|285
1687764600000|2023-06-26 07:30:00|991.3|989.3|990.4|988.4|991.4|989.4|990.1|988.1|372
1687764900000|2023-06-26 07:35:00|990.5|988.5|990.1|988.1|990.6|988.6|989.7|987.7|506
1687765200000|2023-06-26 07:40:00|990.2|988.2|990.9|988.9|990.9|988.9|990.2|988.2|327
1687765500000|2023-06-26 07:45:00|990.8|988.8|991.5|989.5|991.6|989.6|990.7|988.7|323
1687765800000|2023-06-26 07:50:00|991.6|989.6|991.9|989.9|992.3|990.3|991.6|989.6|281
1687766100000|2023-06-26 07:55:00|991.8|989.8|991.7|989.7|992.1|990.1|991.6|989.6|254
1687766400000|2023-06-26 08:00:00|991.6|989.6|990.9|988.9|991.6|989.6|990.7|988.7|316
1687766700000|2023-06-26 08:05:00|991|989|990.5|988.5|991.1|989.1|990.3|988.3|521
1687767000000|2023-06-26 08:10:00|990.6|988.6|990.9|988.9|991.2|989.2|990.5|988.5|176
1687767300000|2023-06-26 08:15:00|991|989|990.5|988.5|991.2|989.2|990.4|988.4|478
1687767600000|2023-06-26 08:20:00|990.6|988.6|990.7|988.7|991|989|990.4|988.4|224
1687767900000|2023-06-26 08:25:00|990.6|988.6|990.8|988.8|990.8|988.8|990.3|988.3|138
1687768200000|2023-06-26 08:30:00|990.6|988.6|991.2|989.2|991.2|989.2|990.3|988.3|590
1687768500000|2023-06-26 08:35:00|991.1|989.1|991.8|989.8|991.9|989.9|990.9|988.9|324
1687768800000|2023-06-26 08:40:00|991.7|989.7|991.1|989.1|991.9|989.9|991|989|215
1687769100000|2023-06-26 08:45:00|991|989|990.9|988.9|991.5|989.5|990.8|988.8|626
1687769400000|2023-06-26 08:50:00|990.8|988.8|991.1|989.1|991.1|989.1|990.7|988.7|190
1687769700000|2023-06-26 08:55:00|991|989|991.1|989.1|991.2|989.2|991|989|199
1687770000000|2023-06-26 09:00:00|991|989|991.4|989.4|991.4|989.4|990.9|988.9|204
1687770300000|2023-06-26 09:05:00|991.5|989.5|991.5|989.5|991.8|989.8|991.4|989.4|122
1687770600000|2023-06-26 09:10:00|991.6|989.6|991.6|989.6|991.9|989.9|991.5|989.5|93
1687770900000|2023-06-26 09:15:00|991.7|989.7|992|990|992.1|990.1|991.6|989.6|267
1687771200000|2023-06-26 09:20:00|991.9|989.9|991.6|989.6|992|990|991.6|989.6|104
1687771500000|2023-06-26 09:25:00|991.7|989.7|991.7|989.7|991.8|989.8|991.5|989.5|156
1687771800000|2023-06-26 09:30:00|991.8|989.8|992.1|990.1|992.1|990.1|991.8|989.8|75
1687772100000|2023-06-26 09:35:00|992|990|992.5|990.5|992.6|990.6|992|990|208
1687772400000|2023-06-26 09:40:00|992.6|990.6|992.6|990.6|992.8|990.8|992.4|990.4|331
1687772700000|2023-06-26 09:45:00|992.5|990.5|992.2|990.2|992.7|990.7|992.2|990.2|314
1687773000000|2023-06-26 09:50:00|992.4|990.4|992.3|990.3|992.7|990.7|992.1|990.1|301
1687773300000|2023-06-26 09:55:00|992.2|990.2|992.6|990.6|992.7|990.7|992.1|990.1|208
1687773600000|2023-06-26 10:00:00|992.5|990.5|992.1|990.1|992.5|990.5|992|990|221
1687773900000|2023-06-26 10:05:00|992|990|992.3|990.3|992.3|990.3|992|990|173
1687774200000|2023-06-26 10:10:00|992.2|990.2|992.2|990.2|992.4|990.4|992.1|990.1|85
1687774500000|2023-06-26 10:15:00|992.1|990.1|992.1|990.1|992.2|990.2|992.1|990.1|113
1687774800000|2023-06-26 10:20:00|992.2|990.2|992|990|992.2|990.2|992|990|101
1687775100000|2023-06-26 10:25:00|992.1|990.1|992.1|990.1|992.3|990.3|992|990|76
1687775400000|2023-06-26 10:30:00|992|990|992|990|992.3|990.3|992|990|123
1687775700000|2023-06-26 10:35:00|992.1|990.1|992.4|990.4|992.5|990.5|992.1|990.1|169
1687776000000|2023-06-26 10:40:00|992.5|990.5|992.8|990.8|992.8|990.8|992.4|990.4|262
1687776300000|2023-06-26 10:45:00|992.7|990.7|992.7|990.7|992.8|990.8|992.6|990.6|183
1687776600000|2023-06-26 10:50:00|992.8|990.8|992.9|990.9|992.9|990.9|992.8|990.8|183
1687776900000|2023-06-26 10:55:00|992.8|990.8|992.6|990.6|992.9|990.9|992.6|990.6|188
1687777200000|2023-06-26 11:00:00|992.5|990.5|992.8|990.8|992.8|990.8|992.5|990.5|146
1687777500000|2023-06-26 11:05:00|992.7|990.7|992.9|990.9|992.9|990.9|992.5|990.5|78
1687777800000|2023-06-26 11:10:00|992.7|990.7|992.8|990.8|992.8|990.8|992.6|990.6|56
1687778100000|2023-06-26 11:15:00|992.7|990.7|992.8|990.8|992.8|990.8|992.7|990.7|31
1687778400000|2023-06-26 11:20:00|992.9|990.9|992.9|990.9|993|991|992.6|990.6|51
1687778700000|2023-06-26 11:25:00|992.8|990.8|993|991|993.1|991.1|992.7|990.7|89
1687779000000|2023-06-26 11:30:00|993.1|991.1|992.8|990.8|993.1|991.1|992.7|990.7|91
1687779300000|2023-06-26 11:35:00|992.9|990.9|993|991|993.1|991.1|992.9|990.9|77
1687779600000|2023-06-26 11:40:00|993.1|991.1|993.1|991.1|993.1|991.1|993|991|61
1687779900000|2023-06-26 11:45:00|993|991|993.5|991.5|993.5|991.5|993|991|100
1687780200000|2023-06-26 11:50:00|993.4|991.4|993.5|991.5|993.5|991.5|993.4|991.4|97
1687780500000|2023-06-26 11:55:00|993.4|991.4|993.4|991.4|993.6|991.6|993.3|991.3|70
1687780800000|2023-06-26 12:00:00|993.5|991.5|993.2|991.2|993.5|991.5|993|991|239
1687781100000|2023-06-26 12:05:00|993.1|991.1|993|991|993.2|991.2|992.9|990.9|81
1687781400000|2023-06-26 12:10:00|993.1|991.1|993.2|991.2|993.3|991.3|993|991|227
1687781700000|2023-06-26 12:15:00|993.3|991.3|993.4|991.4|993.4|991.4|993.3|991.3|110
1687782000000|2023-06-26 12:20:00|993.3|991.3|993.5|991.5|993.7|991.7|993.3|991.3|397
1687782300000|2023-06-26 12:25:00|993.6|991.6|993.6|991.6|993.7|991.7|993.5|991.5|91
1687782600000|2023-06-26 12:30:00|993.7|991.7|993.7|991.7|993.8|991.8|993.5|991.5|130
1687782900000|2023-06-26 12:35:00|993.6|991.6|993.9|991.9|993.9|991.9|993.5|991.5|61
1687783200000|2023-06-26 12:40:00|993.8|991.8|993.8|991.8|994|992|993.7|991.7|185
1687783500000|2023-06-26 12:45:00|993.7|991.7|993.9|991.9|993.9|991.9|993.7|991.7|173
1687783800000|2023-06-26 12:50:00|993.8|991.8|993.8|991.8|993.8|991.8|993.7|991.7|137
1687784100000|2023-06-26 12:55:00|993.7|991.7|993.7|991.7|994|992|993.7|991.7|155
1687784400000|2023-06-26 13:00:00|993.8|991.8|993.8|991.8|993.8|991.8|993.6|991.6|169
1687784700000|2023-06-26 13:05:00|993.7|991.7|993.6|991.6|993.8|991.8|993.5|991.5|336
1687785000000|2023-06-26 13:10:00|993.7|991.7|993.6|991.6|993.7|991.7|993.5|991.5|317
1687785300000|2023-06-26 13:15:00|993.7|991.7|993.2|991.2|993.7|991.7|993.1|991.1|286
1687785600000|2023-06-26 13:20:00|993.3|991.3|993.7|991.7|993.7|991.7|993.2|991.2|228
1687785900000|2023-06-26 13:25:00|993.6|991.6|992.9|990.9|993.6|991.6|992.8|990.8|228
1687786200000|2023-06-26 13:30:00|992.2|991.7|993.3|992.8|993.3|992.8|991.8|991.3|2803
1687786500000|2023-06-26 13:35:00|993.2|992.7|994.7|994.2|994.8|994.3|993.2|992.7|2789
1687786800000|2023-06-26 13:40:00|994.8|994.3|995|994.5|995.2|994.7|994.2|993.7|2805
1687787100000|2023-06-26 13:45:00|994.9|994.4|994.8|994.3|995.6|995.1|994.7|994.2|1552
1687787400000|2023-06-26 13:50:00|994.9|994.4|995.7|995.2|996|995.5|994.5|994|1469
1687787700000|2023-06-26 13:55:00|995.6|995.1|994.7|994.2|995.6|995.1|994.7|994.2|1586
1687788000000|2023-06-26 14:00:00|994.8|994.3|994.3|993.8|994.9|994.4|994.2|993.7|1201
1687788300000|2023-06-26 14:05:00|994.4|993.9|994.4|993.9|995.3|994.8|994.3|993.8|1372
1687788600000|2023-06-26 14:10:00|994.3|993.8|994.1|993.6|994.3|993.8|993.5|993|1932
1687788900000|2023-06-26 14:15:00|994|993.5|993.7|993.2|994.6|994.1|993.7|993.2|761
1687789200000|2023-06-26 14:20:00|993.6|993.1|993.6|993.1|993.8|993.3|993.4|992.9|597
1687789500000|2023-06-26 14:25:00|993.7|993.2|992.9|992.4|993.7|993.2|992.7|992.2|823
1687789800000|2023-06-26 14:30:00|992.8|992.3|992.3|991.8|993|992.5|991.8|991.3|1241
1687790100000|2023-06-26 14:35:00|992.4|991.9|991.9|991.4|992.5|992|991.8|991.3|877
1687790400000|2023-06-26 14:40:00|991.8|991.3|991.9|991.4|992.1|991.6|991.2|990.7|1265
1687790700000|2023-06-26 14:45:00|991.8|991.3|992.4|991.9|992.5|992|991.7|991.2|652
1687791000000|2023-06-26 14:50:00|992.5|992|992.6|992.1|993|992.5|992.2|991.7|931
1687791300000|2023-06-26 14:55:00|992.5|992|992.5|992|992.6|992.1|992|991.5|717
1687791600000|2023-06-26 15:00:00|992.6|992.1|992.5|992|992.8|992.3|992.3|991.8|1102
1687791900000|2023-06-26 15:05:00|992.4|991.9|992.4|991.9|993|992.5|992|991.5|1149
1687792200000|2023-06-26 15:10:00|992.2|991.7|992.1|991.6|992.5|992|992|991.5|335
1687792500000|2023-06-26 15:15:00|992.2|991.7|991.8|991.3|992.4|991.9|991.6|991.1|789
1687792800000|2023-06-26 15:20:00|991.9|991.4|991.2|990.7|991.9|991.4|991.1|990.6|1037
1687793100000|2023-06-26 15:25:00|991.3|990.8|991.1|990.6|991.8|991.3|991.1|990.6|1565
1687793400000|2023-06-26 15:30:00|991.2|990.7|991.8|991.3|991.9|991.4|991.1|990.6|1225
1687793700000|2023-06-26 15:35:00|991.9|991.4|992|991.5|992.4|991.9|991.9|991.4|388
1687794000000|2023-06-26 15:40:00|992.1|991.6|991.7|991.2|992.2|991.7|991.4|990.9|364
1687794300000|2023-06-26 15:45:00|991.6|991.1|992.2|991.7|992.4|991.9|991.6|991.1|386
1687794600000|2023-06-26 15:50:00|992.3|991.8|992.5|992|992.6|992.1|992.2|991.7|359
1687794900000|2023-06-26 15:55:00|992.4|991.9|992.5|992|992.5|992|992.1|991.6|253
1687795200000|2023-06-26 16:00:00|992.4|991.9|992|991.5|992.5|992|992|991.5|226
1687795500000|2023-06-26 16:05:00|991.9|991.4|991.4|990.9|991.9|991.4|991.4|990.9|564
1687795800000|2023-06-26 16:10:00|991.3|990.8|991.6|991.1|991.6|991.1|991|990.5|212
1687796100000|2023-06-26 16:15:00|991.5|991|991.5|991|992.1|991.6|991.5|991|275
1687796400000|2023-06-26 16:20:00|991.6|991.1|991.8|991.3|991.8|991.3|991.2|990.7|185
1687796700000|2023-06-26 16:25:00|991.7|991.2|991.4|990.9|991.8|991.3|991.4|990.9|233
1687797000000|2023-06-26 16:30:00|991.3|990.8|991.2|990.7|991.4|990.9|990.9|990.4|264
1687797300000|2023-06-26 16:35:00|991.3|990.8|991.1|990.6|991.4|990.9|990.9|990.4|311
1687797600000|2023-06-26 16:40:00|991|990.5|991|990.5|991|990.5|990.7|990.2|327
1687797900000|2023-06-26 16:45:00|991.1|990.6|991.7|991.2|991.7|991.2|991.1|990.6|822
1687798200000|2023-06-26 16:50:00|991.8|991.3|992.8|992.3|992.8|992.3|991.8|991.3|933
1687798500000|2023-06-26 16:55:00|992.7|992.2|993|992.5|993.5|993|992.7|992.2|1753
1687798800000|2023-06-26 17:00:00|993.1|992.6|992.9|992.4|993.1|992.6|992.8|992.3|235
1687799100000|2023-06-26 17:05:00|993|992.5|993.1|992.6|993.1|992.6|992.7|992.2|223
1687799400000|2023-06-26 17:10:00|993|992.5|992.8|992.3|993|992.5|992.6|992.1|136
1687799700000|2023-06-26 17:15:00|992.9|992.4|992.8|992.3|992.9|992.4|992.8|992.3|123
1687800000000|2023-06-26 17:20:00|992.7|992.2|992.5|992|992.9|992.4|992.5|992|335
1687800300000|2023-06-26 17:25:00|992.4|991.9|992.9|992.4|993|992.5|992.4|991.9|329
1687800600000|2023-06-26 17:30:00|993|992.5|992.5|992|993|992.5|992.4|991.9|138
1687800900000|2023-06-26 17:35:00|992.6|992.1|992.8|992.3|992.8|992.3|992.4|991.9|186
1687801200000|2023-06-26 17:40:00|992.7|992.2|992.6|992.1|992.9|992.4|992.6|992.1|104
1687801500000|2023-06-26 17:45:00|992.7|992.2|992.7|992.2|992.8|992.3|992.6|992.1|314
1687801800000|2023-06-26 17:50:00|992.6|992.1|992.5|992|992.7|992.2|992.4|991.9|270
1687802100000|2023-06-26 17:55:00|992.4|991.9|992.3|991.8|992.5|992|992.3|991.8|142
1687802400000|2023-06-26 18:00:00|992.2|991.7|992.3|991.8|992.4|991.9|992|991.5|252
1687802700000|2023-06-26 18:05:00|992.4|991.9|992.4|991.9|992.4|991.9|992.2|991.7|308
1687803000000|2023-06-26 18:10:00|992.3|991.8|992.5|992|992.7|992.2|992.3|991.8|180
1687803300000|2023-06-26 18:15:00|992.4|991.9|992.2|991.7|992.4|991.9|992.2|991.7|185
1687803600000|2023-06-26 18:20:00|992.1|991.6|992.2|991.7|992.4|991.9|992.1|991.6|265
1687803900000|2023-06-26 18:25:00|992.3|991.8|992.9|992.4|992.9|992.4|992.3|991.8|483
1687804200000|2023-06-26 18:30:00|992.7|992.2|993.4|992.9|993.4|992.9|992.7|992.2|345
1687804500000|2023-06-26 18:35:00|993.3|992.8|993.6|993.1|993.7|993.2|993.3|992.8|394
1687804800000|2023-06-26 18:40:00|993.5|993|993.5|993|993.7|993.2|993.5|993|182
1687805100000|2023-06-26 18:45:00|993.6|993.1|993.5|993|993.6|993.1|993.4|992.9|272
1687805400000|2023-06-26 18:50:00|993.6|993.1|993.3|992.8|993.7|993.2|993.2|992.7|467
1687805700000|2023-06-26 18:55:00|993.4|992.9|993.4|992.9|993.5|993|993.2|992.7|205
1687806000000|2023-06-26 19:00:00|993.3|992.8|993.3|992.8|993.5|993|993.2|992.7|284
1687806300000|2023-06-26 19:05:00|993.4|992.9|993.5|993|993.6|993.1|993.3|992.8|294
1687806600000|2023-06-26 19:10:00|993.4|992.9|993.4|992.9|993.5|993|993.3|992.8|88
1687806900000|2023-06-26 19:15:00|993.3|992.8|993.4|992.9|993.6|993.1|993.3|992.8|147
1687807200000|2023-06-26 19:20:00|993.5|993|993|992.5|993.5|993|993|992.5|293
1687807500000|2023-06-26 19:25:00|993.1|992.6|993.5|993|993.5|993|993.1|992.6|231
1687807800000|2023-06-26 19:30:00|993.4|992.9|993.5|993|993.5|993|993.2|992.7|446
1687808100000|2023-06-26 19:35:00|993.6|993.1|993.5|993|993.7|993.2|993.5|993|453
1687808400000|2023-06-26 19:40:00|993.4|992.9|992.8|992.3|993.4|992.9|992.8|992.3|699
1687808700000|2023-06-26 19:45:00|992.7|992.2|992.3|991.8|992.7|992.2|992.1|991.6|720
1687809000000|2023-06-26 19:50:00|992.2|991.7|992|991.5|992.2|991.7|991.7|991.2|792
1687809300000|2023-06-26 19:55:00|991.9|991.4|991.3|990.8|992|991.5|991.3|990.8|8915
1687809600000|2023-06-26 20:00:00|991.6|989.6|992.1|990.1|992.3|990.3|991.6|989.6|1516
1687809900000|2023-06-26 20:05:00|992|990|992.5|990.5|992.5|990.5|992|990|237
1687810200000|2023-06-26 20:10:00|992.4|990.4|992|990|992.6|990.6|992|990|320
1687810500000|2023-06-26 20:15:00|991.9|989.9|991.8|989.8|991.9|989.9|991.7|989.7|71
1687810800000|2023-06-26 20:20:00|991.9|989.9|991.7|989.7|991.9|989.9|991.7|989.7|12
1687811100000|2023-06-26 20:25:00|991.6|989.6|991.7|989.7|991.9|989.9|991.6|989.6|100
1687811400000|2023-06-26 20:30:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|4
1687811700000|2023-06-26 20:35:00|991.6|989.6|991.6|989.6|991.6|989.6|991.6|989.6|2
1687812000000|2023-06-26 20:40:00|||||||||7
1687812300000|2023-06-26 20:45:00|991.7|989.7|991.4|989.4|991.7|989.7|991.4|989.4|46
1687812600000|2023-06-26 20:50:00|991.6|989.6|991.8|989.8|991.8|989.8|991.6|989.6|5
1687812900000|2023-06-26 20:55:00|991.7|989.7|991.9|989.9|992.2|990.2|991.5|989.5|104
1687816500000|2023-06-26 21:55:00|995.7|993.7|995.7|993.7|995.7|993.7|995.7|993.7|2
1687816800000|2023-06-26 22:00:00|992.1|990.1|992.3|990.3|992.6|990.6|992.1|990.1|0
1687817100000|2023-06-26 22:05:00|992.2|990.2|992.2|990.2|992.3|990.3|992.1|990.1|0
1687817400000|2023-06-26 22:10:00|992.3|990.3|992.4|990.4|992.5|990.5|992.1|990.1|0
1687817700000|2023-06-26 22:15:00|992.5|990.5|992.4|990.4|992.5|990.5|992.3|990.3|0
1687818000000|2023-06-26 22:20:00|992.3|990.3|992.1|990.1|992.3|990.3|992.1|990.1|0
1687818300000|2023-06-26 22:25:00|992.2|990.2|992.1|990.1|992.3|990.3|992|990|0
1687818600000|2023-06-26 22:30:00|992|990|992.1|990.1|992.1|990.1|991.9|989.9|0
1687818900000|2023-06-26 22:35:00|992.2|990.2|992.4|990.4|992.4|990.4|992.2|990.2|0
1687819200000|2023-06-26 22:40:00|992.3|990.3|992.5|990.5|992.5|990.5|992.3|990.3|0
1687819500000|2023-06-26 22:45:00|992.4|990.4|992.4|990.4|992.4|990.4|992.3|990.3|0
1687819800000|2023-06-26 22:50:00|992.5|990.5|992.5|990.5|992.5|990.5|992.5|990.5|0
1687820100000|2023-06-26 22:55:00|992.4|990.4|992.6|990.6|992.6|990.6|992.4|990.4|0
1687820400000|2023-06-26 23:00:00|992.7|990.7|992.7|990.7|992.8|990.8|992.6|990.6|0
1687820700000|2023-06-26 23:05:00|992.8|990.8|992.8|990.8|992.8|990.8|992.7|990.7|0
1687821000000|2023-06-26 23:10:00|992.7|990.7|992.8|990.8|992.8|990.8|992.6|990.6|0
1687821300000|2023-06-26 23:15:00|992.7|990.7|992.8|990.8|992.9|990.9|992.7|990.7|0
1687821600000|2023-06-26 23:20:00|992.7|990.7|992.8|990.8|992.8|990.8|992.7|990.7|0
1687821900000|2023-06-26 23:25:00|992.7|990.7|992.8|990.8|992.8|990.8|992.7|990.7|0
1687822200000|2023-06-26 23:30:00|992.9|990.9|992.9|990.9|992.9|990.9|992.8|990.8|0
1687822500000|2023-06-26 23:35:00|992.8|990.8|992.9|990.9|993|991|992.8|990.8|0
1687822800000|2023-06-26 23:40:00|993|991|992.9|990.9|993|991|992.9|990.9|0
1687823100000|2023-06-26 23:45:00|993|991|993|991|993|991|992.9|990.9|0
1687823400000|2023-06-26 23:50:00|992.9|990.9|993.2|991.2|993.2|991.2|992.9|990.9|0
1687823700000|2023-06-26 23:55:00|993.1|991.1|993.2|991.2|993.2|991.2|993.1|991.1|0
1687824000000|2023-06-27 00:00:00|994|992|991.5|989.5|994|992|991.5|989.5|31
1687824300000|2023-06-27 00:05:00|991.4|989.4|991|989|991.4|989.4|990.7|988.7|89
1687824600000|2023-06-27 00:10:00|991.2|989.2|991.3|989.3|991.5|989.5|991.2|989.2|32
1687824900000|2023-06-27 00:15:00|991.1|989.1|990.8|988.8|991.1|989.1|990.7|988.7|23
1687825200000|2023-06-27 00:20:00|991|989|991.2|989.2|991.3|989.3|991|989|12
1687825500000|2023-06-27 00:25:00|991.4|989.4|991.4|989.4|991.4|989.4|991.2|989.2|8
1687825800000|2023-06-27 00:30:00|991.1|989.1|991.7|989.7|991.7|989.7|991.1|989.1|22
1687826100000|2023-06-27 00:35:00|991.4|989.4|991.2|989.2|991.7|989.7|991.2|989.2|25
1687826400000|2023-06-27 00:40:00|991.1|989.1|990.7|988.7|991.1|989.1|990.7|988.7|29
1687826700000|2023-06-27 00:45:00|990.8|988.8|990.6|988.6|990.8|988.8|990.5|988.5|35
1687827000000|2023-06-27 00:50:00|990.5|988.5|990|988|990.5|988.5|990|988|36
1687827300000|2023-06-27 00:55:00|990.1|988.1|990|988|990.2|988.2|989.8|987.8|47
1687827600000|2023-06-27 01:00:00|990.1|988.1|990.2|988.2|990.3|988.3|989.6|987.6|43
1687827900000|2023-06-27 01:05:00|990.3|988.3|990.6|988.6|990.6|988.6|989.3|987.3|66
1687828200000|2023-06-27 01:10:00|990.7|988.7|990.4|988.4|990.8|988.8|990.4|988.4|13
1687828500000|2023-06-27 01:15:00|990.5|988.5|990.7|988.7|991|989|989.1|987.1|76
1687828800000|2023-06-27 01:20:00|990.8|988.8|991.2|989.2|991.5|989.5|990.8|988.8|13
1687829100000|2023-06-27 01:25:00|991.9|989.9|991.8|989.8|992.1|990.1|991.6|989.6|13
1687829400000|2023-06-27 01:30:00|991.5|989.5|991.6|989.6|992.8|990.8|990.8|988.8|49
1687829700000|2023-06-27 01:35:00|991.7|989.7|991.9|989.9|992.3|990.3|991.7|989.7|20
1687830000000|2023-06-27 01:40:00|993.2|991.2|994.6|992.6|994.6|992.6|993.1|991.1|45
1687830300000|2023-06-27 01:45:00|994.7|992.7|996.3|994.3|996.5|994.5|994.3|992.3|96
1687830600000|2023-06-27 01:50:00|996.5|994.5|997.5|995.5|997.5|995.5|995.6|993.6|46
1687830900000|2023-06-27 01:55:00|997.6|995.6|997.5|995.5|997.9|995.9|997.1|995.1|63
1687831200000|2023-06-27 02:00:00|997.4|995.4|997.3|995.3|997.9|995.9|997|995|301
1687831500000|2023-06-27 02:05:00|997.4|995.4|997.4|995.4|998|996|997.3|995.3|35
1687831800000|2023-06-27 02:10:00|997.6|995.6|997.2|995.2|997.6|995.6|997.1|995.1|19
1687832100000|2023-06-27 02:15:00|996.8|994.8|996.8|994.8|997.4|995.4|996.6|994.6|61
1687832400000|2023-06-27 02:20:00|996.6|994.6|996.5|994.5|996.8|994.8|996.1|994.1|35
1687832700000|2023-06-27 02:25:00|996.2|994.2|995.5|993.5|996.3|994.3|995.3|993.3|39
1687833000000|2023-06-27 02:30:00|995.2|993.2|995|993|995.2|993.2|994.8|992.8|29
1687833300000|2023-06-27 02:35:00|995.1|993.1|995.9|993.9|996.2|994.2|995.1|993.1|17
1687833600000|2023-06-27 02:40:00|996|994|995.2|993.2|996|994|995.1|993.1|17
1687833900000|2023-06-27 02:45:00|995.1|993.1|995|993|995.4|993.4|994.9|992.9|18
1687834200000|2023-06-27 02:50:00|995.1|993.1|995.1|993.1|995.3|993.3|994.7|992.7|40
1687834500000|2023-06-27 02:55:00|995.2|993.2|995.6|993.6|995.6|993.6|995.2|993.2|20
1687834800000|2023-06-27 03:00:00|995.7|993.7|995.7|993.7|995.8|993.8|995.5|993.5|16
1687835100000|2023-06-27 03:05:00|996.2|994.2|996|994|996.5|994.5|996|994|29
1687835400000|2023-06-27 03:10:00|995.8|993.8|995.5|993.5|995.8|993.8|994.8|992.8|60
1687835700000|2023-06-27 03:15:00|995.6|993.6|995.4|993.4|995.6|993.6|995.1|993.1|15
1687836000000|2023-06-27 03:20:00|995.6|993.6|995.9|993.9|996.2|994.2|995.6|993.6|36
1687836300000|2023-06-27 03:25:00|996.1|994.1|996.8|994.8|996.9|994.9|996.1|994.1|26
1687836600000|2023-06-27 03:30:00|996.5|994.5|995.5|993.5|996.5|994.5|995.5|993.5|24
1687836900000|2023-06-27 03:35:00|995.4|993.4|996.2|994.2|996.2|994.2|995.4|993.4|19
1687837200000|2023-06-27 03:40:00|996.1|994.1|996.7|994.7|996.9|994.9|996.1|994.1|24
1687837500000|2023-06-27 03:45:00|996.5|994.5|996.6|994.6|996.8|994.8|996.5|994.5|15
1687837800000|2023-06-27 03:50:00|996.7|994.7|996.8|994.8|996.9|994.9|996.2|994.2|23
1687838100000|2023-06-27 03:55:00|996.7|994.7|996.4|994.4|996.7|994.7|996.4|994.4|3
1687838400000|2023-06-27 04:00:00|996.1|994.1|996.1|994.1|996.1|994.1|996.1|994.1|4
1687838700000|2023-06-27 04:05:00|996.3|994.3|996.3|994.3|996.7|994.7|996.1|994.1|139
1687839000000|2023-06-27 04:10:00|996.5|994.5|996.7|994.7|996.7|994.7|996.5|994.5|9
1687839300000|2023-06-27 04:15:00|996.8|994.8|996.8|994.8|996.9|994.9|996.8|994.8|9
1687839600000|2023-06-27 04:20:00|996.6|994.6|997.1|995.1|997.1|995.1|996.6|994.6|19
1687839900000|2023-06-27 04:25:00|997.2|995.2|997.2|995.2|997.2|995.2|997.1|995.1|15
1687840200000|2023-06-27 04:30:00|996.8|994.8|996.9|994.9|997|995|996.7|994.7|41
1687840500000|2023-06-27 04:35:00|996.7|994.7|996.6|994.6|996.7|994.7|996.6|994.6|11
1687840800000|2023-06-27 04:40:00|996.7|994.7|996.7|994.7|996.7|994.7|996.7|994.7|5
1687841400000|2023-06-27 04:50:00|997|995|996.8|994.8|997|995|996.8|994.8|9
1687842000000|2023-06-27 05:00:00|997|995|996.6|994.6|997.1|995.1|996.6|994.6|51
1687842300000|2023-06-27 05:05:00|996.3|994.3|996.6|994.6|996.7|994.7|996.3|994.3|5
1687842600000|2023-06-27 05:10:00|996.5|994.5|997.5|995.5|997.8|995.8|996.5|994.5|50
1687842900000|2023-06-27 05:15:00|997.8|995.8|997.1|995.1|997.8|995.8|997|995|19
1687843200000|2023-06-27 05:20:00|997.3|995.3|997.3|995.3|997.3|995.3|996.8|994.8|23
1687843500000|2023-06-27 05:25:00|996.9|994.9|997.2|995.2|997.2|995.2|996.9|994.9|10
1687843800000|2023-06-27 05:30:00|997|995|997.1|995.1|997.1|995.1|996.2|994.2|35
1687844100000|2023-06-27 05:35:00|997|995|997.7|995.7|998.1|996.1|997|995|62
1687844400000|2023-06-27 05:40:00|997.6|995.6|997.7|995.7|997.8|995.8|997.3|995.3|15
1687844700000|2023-06-27 05:45:00|997.3|995.3|997.5|995.5|997.6|995.6|997.3|995.3|8
1687845000000|2023-06-27 05:50:00|997.4|995.4|998|996|998|996|997.3|995.3|65
1687845300000|2023-06-27 05:55:00|998.1|996.1|998.9|996.9|999|997|998.1|996.1|25
1687845600000|2023-06-27 06:00:00|999|997|999.4|997.4|999.6|997.6|998.7|996.7|102
1687845900000|2023-06-27 06:05:00|999.5|997.5|999.5|997.5|999.9|997.9|999.4|997.4|85
1687846200000|2023-06-27 06:10:00|999.4|997.4|1000|998|1000.1|998.1|999.4|997.4|45
1687846500000|2023-06-27 06:15:00|999.9|997.9|1000.3|998.3|1000.4|998.4|999.7|997.7|181
1687846800000|2023-06-27 06:20:00|1000.1|998.1|1000.5|998.5|1000.5|998.5|999.7|997.7|96
1687847100000|2023-06-27 06:25:00|1000.6|998.6|1000.1|998.1|1000.6|998.6|1000|998|100
1687847400000|2023-06-27 06:30:00|999.8|997.8|1000.9|998.9|1001|999|999.8|997.8|195
1687847700000|2023-06-27 06:35:00|1001|999|1000.8|998.8|1001.5|999.5|1000.8|998.8|71
1687848000000|2023-06-27 06:40:00|1000.6|998.6|1000.8|998.8|1001.1|999.1|1000.4|998.4|102
1687848300000|2023-06-27 06:45:00|1000.7|998.7|1000|998|1000.7|998.7|1000|998|79
1687848600000|2023-06-27 06:50:00|1000.1|998.1|999.8|997.8|1000.1|998.1|999.7|997.7|68
1687848900000|2023-06-27 06:55:00|999.9|997.9|1000.1|998.1|1000.1|998.1|999.7|997.7|58
1687849200000|2023-06-27 07:00:00|1000.2|998.2|1000.9|998.9|1001.1|999.1|1000|998|257
1687849500000|2023-06-27 07:05:00|1001|999|1000.6|998.6|1001|999|1000.4|998.4|325
1687849800000|2023-06-27 07:10:00|1000.7|998.7|1001|999|1001|999|1000.6|998.6|117
1687850100000|2023-06-27 07:15:00|1000.9|998.9|1000.7|998.7|1001.2|999.2|1000.6|998.6|169
1687850400000|2023-06-27 07:20:00|1000.6|998.6|1000.6|998.6|1001|999|1000.6|998.6|141
1687850700000|2023-06-27 07:25:00|1000.5|998.5|999.9|997.9|1000.5|998.5|999.9|997.9|150
1687851000000|2023-06-27 07:30:00|999.8|997.8|999.3|997.3|999.8|997.8|999.1|997.1|178
1687851300000|2023-06-27 07:35:00|999.2|997.2|999.1|997.1|999.7|997.7|999.1|997.1|137
1687851600000|2023-06-27 07:40:00|999.2|997.2|999.4|997.4|999.4|997.4|998.8|996.8|135
1687851900000|2023-06-27 07:45:00|999.5|997.5|999.4|997.4|999.6|997.6|999.4|997.4|74
1687852200000|2023-06-27 07:50:00|999.5|997.5|999.8|997.8|999.9|997.9|999.4|997.4|113
1687852500000|2023-06-27 07:55:00|999.7|997.7|999.5|997.5|999.8|997.8|999.4|997.4|177
1687852800000|2023-06-27 08:00:00|999.6|997.6|999.5|997.5|999.7|997.7|999.2|997.2|348
1687853100000|2023-06-27 08:05:00|999.4|997.4|999.4|997.4|999.5|997.5|999|997|416
1687853400000|2023-06-27 08:10:00|999.3|997.3|999.4|997.4|999.7|997.7|999.1|997.1|256
1687853700000|2023-06-27 08:15:00|999.5|997.5|999.6|997.6|999.7|997.7|999.3|997.3|157
1687854000000|2023-06-27 08:20:00|999.5|997.5|999.1|997.1|999.6|997.6|999.1|997.1|154
1687854300000|2023-06-27 08:25:00|999|997|999.1|997.1|999.3|997.3|999|997|195
1687854600000|2023-06-27 08:30:00|999|997|998.8|996.8|999.1|997.1|998.7|996.7|237
1687854900000|2023-06-27 08:35:00|998.9|996.9|998.5|996.5|998.9|996.9|998.4|996.4|113
1687855200000|2023-06-27 08:40:00|998.4|996.4|998.4|996.4|998.5|996.5|998.1|996.1|160
1687855500000|2023-06-27 08:45:00|998.3|996.3|998.2|996.2|998.7|996.7|998.2|996.2|237
1687855800000|2023-06-27 08:50:00|998.3|996.3|998.1|996.1|998.3|996.3|997.9|995.9|150
1687856100000|2023-06-27 08:55:00|998.2|996.2|997.9|995.9|998.2|996.2|997.8|995.8|103
1687856400000|2023-06-27 09:00:00|997.8|995.8|997.5|995.5|997.8|995.8|997.5|995.5|217
1687856700000|2023-06-27 09:05:00|997.6|995.6|997.4|995.4|997.6|995.6|997.4|995.4|134
1687857000000|2023-06-27 09:10:00|997.3|995.3|997.2|995.2|997.4|995.4|997.1|995.1|211
1687857300000|2023-06-27 09:15:00|997.1|995.1|997.7|995.7|997.9|995.9|997.1|995.1|117
1687857600000|2023-06-27 09:20:00|997.5|995.5|997.7|995.7|997.8|995.8|997.5|995.5|92
1687857900000|2023-06-27 09:25:00|997.6|995.6|997.7|995.7|997.7|995.7|997.5|995.5|111
1687858200000|2023-06-27 09:30:00|997.6|995.6|997.8|995.8|997.8|995.8|997.6|995.6|100
1687858500000|2023-06-27 09:35:00|997.7|995.7|997.6|995.6|997.9|995.9|997.5|995.5|175
1687858800000|2023-06-27 09:40:00|997.7|995.7|997.4|995.4|997.7|995.7|997.4|995.4|99
1687859100000|2023-06-27 09:45:00|997.5|995.5|997.5|995.5|997.6|995.6|997.3|995.3|97
1687859400000|2023-06-27 09:50:00|997.6|995.6|997.5|995.5|997.6|995.6|997.4|995.4|45
1687859700000|2023-06-27 09:55:00|997.6|995.6|997.7|995.7|997.7|995.7|997.5|995.5|116
1687860000000|2023-06-27 10:00:00|997.8|995.8|997.8|995.8|998|996|997.7|995.7|118
1687860300000|2023-06-27 10:05:00|997.9|995.9|997.6|995.6|998|996|997.6|995.6|399
1687860600000|2023-06-27 10:10:00|997.5|995.5|997.6|995.6|997.7|995.7|997.5|995.5|376
1687860900000|2023-06-27 10:15:00|997.7|995.7|997.7|995.7|997.8|995.8|997.6|995.6|177
1687861200000|2023-06-27 10:20:00|997.6|995.6|997.8|995.8|997.8|995.8|997.6|995.6|46
1687861500000|2023-06-27 10:25:00|997.9|995.9|997.8|995.8|997.9|995.9|997.8|995.8|23
1687861800000|2023-06-27 10:30:00|997.7|995.7|998.2|996.2|998.2|996.2|997.7|995.7|86
1687862100000|2023-06-27 10:35:00|998.1|996.1|998.3|996.3|998.3|996.3|997.9|995.9|85
1687862400000|2023-06-27 10:40:00|998.1|996.1|998.3|996.3|998.3|996.3|998|996|81
1687862700000|2023-06-27 10:45:00|998.4|996.4|998.6|996.6|998.6|996.6|998.4|996.4|68
1687863000000|2023-06-27 10:50:00|998.5|996.5|998.7|996.7|998.7|996.7|998.4|996.4|32
1687863300000|2023-06-27 10:55:00|998.6|996.6|998.8|996.8|998.8|996.8|998.6|996.6|156
1687863600000|2023-06-27 11:00:00|998.6|996.6|998.3|996.3|998.7|996.7|998.3|996.3|300
1687863900000|2023-06-27 11:05:00|998.4|996.4|998.2|996.2|998.5|996.5|998.2|996.2|287
1687864200000|2023-06-27 11:10:00|998.3|996.3|998.4|996.4|998.5|996.5|998.3|996.3|292
1687864500000|2023-06-27 11:15:00|998.3|996.3|997.9|995.9|998.3|996.3|997.9|995.9|151
1687864800000|2023-06-27 11:20:00|998|996|998.1|996.1|998.1|996.1|998|996|41
1687865100000|2023-06-27 11:25:00|998|996|997.8|995.8|998.2|996.2|997.8|995.8|33
1687865400000|2023-06-27 11:30:00|997.7|995.7|998|996|998|996|997.7|995.7|31
1687865700000|2023-06-27 11:35:00|997.9|995.9|998|996|998|996|997.7|995.7|22
1687866000000|2023-06-27 11:40:00|998.1|996.1|997.8|995.8|998.3|996.3|997.8|995.8|30
1687866300000|2023-06-27 11:45:00|997.7|995.7|997.7|995.7|997.9|995.9|997.7|995.7|41
1687866600000|2023-06-27 11:50:00|997.6|995.6|997.4|995.4|997.6|995.6|997.3|995.3|31
1687866900000|2023-06-27 11:55:00|997.5|995.5|997.6|995.6|997.8|995.8|997.5|995.5|46
1687867200000|2023-06-27 12:00:00|997.7|995.7|997.9|995.9|998|996|997.6|995.6|58
1687867500000|2023-06-27 12:05:00|997.8|995.8|998.3|996.3|998.3|996.3|997.8|995.8|131
1687867800000|2023-06-27 12:10:00|998.2|996.2|998.5|996.5|998.5|996.5|998.2|996.2|87
1687868100000|2023-06-27 12:15:00|998.3|996.3|998.6|996.6|998.7|996.7|998.2|996.2|172
1687868400000|2023-06-27 12:20:00|998.5|996.5|998.6|996.6|998.7|996.7|998.4|996.4|70
1687868700000|2023-06-27 12:25:00|998.7|996.7|998.5|996.5|998.7|996.7|998.5|996.5|91
1687869000000|2023-06-27 12:30:00|998.4|996.4|998.7|996.7|999|997|998.1|996.1|163
1687869300000|2023-06-27 12:35:00|998.8|996.8|999.6|997.6|999.8|997.8|998.8|996.8|125
1687869600000|2023-06-27 12:40:00|999.5|997.5|1000.1|998.1|1000.1|998.1|999.5|997.5|560
1687869900000|2023-06-27 12:45:00|1000|998|999.8|997.8|1000.3|998.3|999.8|997.8|491
1687870200000|2023-06-27 12:50:00|999.7|997.7|999.4|997.4|999.7|997.7|999|997|383
1687870500000|2023-06-27 12:55:00|999.5|997.5|999.6|997.6|999.6|997.6|999.5|997.5|450
1687870800000|2023-06-27 13:00:00|999.7|997.7|999.7|997.7|999.7|997.7|999.2|997.2|392
1687871100000|2023-06-27 13:05:00|999.6|997.6|999.8|997.8|999.8|997.8|999.5|997.5|221
1687871400000|2023-06-27 13:10:00|999.7|997.7|1000.1|998.1|1000.1|998.1|999.6|997.6|237
1687871700000|2023-06-27 13:15:00|1000|998|1000|998|1000.2|998.2|999.9|997.9|420
1687872000000|2023-06-27 13:20:00|999.9|997.9|1000|998|1000|998|999.9|997.9|188
1687872300000|2023-06-27 13:25:00|999.9|997.9|999.9|997.9|1000|998|999.7|997.7|363
1687872600000|2023-06-27 13:30:00|999.1|998.6|998.5|998|999.9|999.4|997.9|997.4|4758
1687872900000|2023-06-27 13:35:00|998.6|998.1|999.5|999|999.8|999.3|998.4|997.9|2595
1687873200000|2023-06-27 13:40:00|999.7|999.2|1001|1000.5|1001|1000.5|999.5|999|3921
1687873500000|2023-06-27 13:45:00|1001.1|1000.6|999|998.5|1001.1|1000.6|999|998.5|2437
1687873800000|2023-06-27 13:50:00|998.9|998.4|998.9|998.4|1000.4|999.9|998.7|998.2|1765
1687874100000|2023-06-27 13:55:00|998.8|998.3|999.5|999|999.6|999.1|998.4|997.9|1304
1687874400000|2023-06-27 14:00:00|999.4|998.9|998.3|997.8|999.4|998.9|998.1|997.6|1471
1687874700000|2023-06-27 14:05:00|998.2|997.7|997.6|997.1|998.4|997.9|997.2|996.7|1404
1687875000000|2023-06-27 14:10:00|997.5|997|997.1|996.6|997.6|997.1|996.7|996.2|925
1687875300000|2023-06-27 14:15:00|997|996.5|997.9|997.4|997.9|997.4|997|996.5|899
1687875600000|2023-06-27 14:20:00|998|997.5|998.6|998.1|998.8|998.3|997.9|997.4|1440
1687875900000|2023-06-27 14:25:00|998.7|998.2|998.9|998.4|999.3|998.8|998.4|997.9|648
1687876200000|2023-06-27 14:30:00|999|998.5|999|998.5|999.5|999|998.7|998.2|736
1687876500000|2023-06-27 14:35:00|998.9|998.4|998.8|998.3|998.9|998.4|998.2|997.7|427
1687876800000|2023-06-27 14:40:00|998.9|998.4|998.3|997.8|998.9|998.4|998.1|997.6|389
1687877100000|2023-06-27 14:45:00|998.2|997.7|999.1|998.6|999.3|998.8|998.2|997.7|672
1687877400000|2023-06-27 14:50:00|999.2|998.7|999.4|998.9|999.5|999|998.9|998.4|512
1687877700000|2023-06-27 14:55:00|999.3|998.8|999.4|998.9|999.5|999|999|998.5|517
1687878000000|2023-06-27 15:00:00|999.3|998.8|998|997.5|999.4|998.9|997.9|997.4|500
1687878300000|2023-06-27 15:05:00|998.1|997.6|997.6|997.1|998.1|997.6|997.3|996.8|1496
1687878600000|2023-06-27 15:10:00|997.7|997.2|997.9|997.4|998|997.5|997.2|996.7|421
1687878900000|2023-06-27 15:15:00|997.8|997.3|998.4|997.9|998.4|997.9|997.8|997.3|650
1687879200000|2023-06-27 15:20:00|998.3|997.8|999.2|998.7|999.3|998.8|998.3|997.8|663
1687879500000|2023-06-27 15:25:00|999.3|998.8|999.5|999|999.6|999.1|999|998.5|1142
1687879800000|2023-06-27 15:30:00|999.4|998.9|999.5|999|999.8|999.3|999.3|998.8|1229
1687880100000|2023-06-27 15:35:00|999.4|998.9|1000.1|999.6|1000.2|999.7|999.3|998.8|611
1687880400000|2023-06-27 15:40:00|1000|999.5|1000|999.5|1000.1|999.6|999.8|999.3|417
1687880700000|2023-06-27 15:45:00|1000.1|999.6|999.7|999.2|1000.1|999.6|999.5|999|265
1687881000000|2023-06-27 15:50:00|999.8|999.3|999.6|999.1|1000|999.5|999.6|999.1|338
1687881300000|2023-06-27 15:55:00|999.7|999.2|999.3|998.8|999.7|999.2|999.2|998.7|280
1687881600000|2023-06-27 16:00:00|999.4|998.9|999.8|999.3|999.9|999.4|999.3|998.8|427
1687881900000|2023-06-27 16:05:00|999.7|999.2|999.3|998.8|999.7|999.2|999|998.5|1202
1687882200000|2023-06-27 16:10:00|999.2|998.7|999.7|999.2|999.9|999.4|999.2|998.7|263
1687882500000|2023-06-27 16:15:00|999.6|999.1|999.1|998.6|999.7|999.2|999.1|998.6|668
1687882800000|2023-06-27 16:20:00|999.2|998.7|999.5|999|999.5|999|999.2|998.7|188
1687883100000|2023-06-27 16:25:00|999.4|998.9|1000|999.5|1000.1|999.6|999.4|998.9|413
1687883400000|2023-06-27 16:30:00|1000.1|999.6|1000.1|999.6|1000.3|999.8|1000|999.5|332
1687883700000|2023-06-27 16:35:00|1000|999.5|1000.2|999.7|1000.3|999.8|1000|999.5|267
1687884000000|2023-06-27 16:40:00|1000.1|999.6|1000.2|999.7|1000.4|999.9|1000.1|999.6|164
1687884300000|2023-06-27 16:45:00|1000.3|999.8|1000|999.5|1000.4|999.9|1000|999.5|245
1687884600000|2023-06-27 16:50:00|1000.1|999.6|1000.4|999.9|1000.5|1000|1000|999.5|366
1687884900000|2023-06-27 16:55:00|1000.5|1000|1000.1|999.6|1000.5|1000|999.9|999.4|559
1687885200000|2023-06-27 17:00:00|1000.2|999.7|1000.1|999.6|1000.3|999.8|1000|999.5|352
1687885500000|2023-06-27 17:05:00|1000.2|999.7|999.8|999.3|1000.2|999.7|999.7|999.2|257
1687885800000|2023-06-27 17:10:00|999.7|999.2|999.8|999.3|999.9|999.4|999.7|999.2|284
1687886100000|2023-06-27 17:15:00|999.7|999.2|1000.2|999.7|1000.3|999.8|999.7|999.2|395
1687886400000|2023-06-27 17:20:00|1000.3|999.8|1000.8|1000.3|1000.8|1000.3|1000.3|999.8|458
1687886700000|2023-06-27 17:25:00|1000.7|1000.2|1000.7|1000.2|1000.9|1000.4|1000.5|1000|387
1687887000000|2023-06-27 17:30:00|1000.8|1000.3|1000.9|1000.4|1001|1000.5|1000.8|1000.3|308
1687887300000|2023-06-27 17:35:00|1000.8|1000.3|1000.7|1000.2|1000.8|1000.3|1000.5|1000|495
1687887600000|2023-06-27 17:40:00|1000.8|1000.3|1000.8|1000.3|1001.1|1000.6|1000.8|1000.3|372
1687887900000|2023-06-27 17:45:00|1000.9|1000.4|1001.1|1000.6|1001.2|1000.7|1000.8|1000.3|528
1687888200000|2023-06-27 17:50:00|1001|1000.5|1001.3|1000.8|1001.5|1001|1001|1000.5|465
1687888500000|2023-06-27 17:55:00|1001.2|1000.7|1001.2|1000.7|1001.2|1000.7|1000.9|1000.4|351
1687888800000|2023-06-27 18:00:00|1001.1|1000.6|1000.9|1000.4|1001.1|1000.6|1000.8|1000.3|450
1687889100000|2023-06-27 18:05:00|1000.8|1000.3|1000.8|1000.3|1000.9|1000.4|1000.7|1000.2|395
1687889400000|2023-06-27 18:10:00|1000.9|1000.4|1001|1000.5|1001.1|1000.6|1000.8|1000.3|315
1687889700000|2023-06-27 18:15:00|1000.9|1000.4|1000.7|1000.2|1000.9|1000.4|1000.6|1000.1|416
1687890000000|2023-06-27 18:20:00|1000.6|1000.1|1000.4|999.9|1000.7|1000.2|1000.4|999.9|351
1687890300000|2023-06-27 18:25:00|1000.3|999.8|1000.8|1000.3|1000.9|1000.4|1000.3|999.8|727
1687890600000|2023-06-27 18:30:00|1000.9|1000.4|1000.9|1000.4|1001.2|1000.7|1000.8|1000.3|409
1687890900000|2023-06-27 18:35:00|1001|1000.5|1000.8|1000.3|1001|1000.5|1000.7|1000.2|340
1687891200000|2023-06-27 18:40:00|1000.7|1000.2|1000.6|1000.1|1000.8|1000.3|1000.5|1000|343
1687891500000|2023-06-27 18:45:00|1000.5|1000|1000.8|1000.3|1000.8|1000.3|1000.4|999.9|344
1687891800000|2023-06-27 18:50:00|1000.7|1000.2|1000.8|1000.3|1001.2|1000.7|1000.7|1000.2|341
1687892100000|2023-06-27 18:55:00|1000.9|1000.4|1000.7|1000.2|1000.9|1000.4|1000.6|1000.1|355
1687892400000|2023-06-27 19:00:00|1000.8|1000.3|1000.7|1000.2|1000.9|1000.4|1000.5|1000|410
1687892700000|2023-06-27 19:05:00|1000.8|1000.3|1001|1000.5|1001.1|1000.6|1000.8|1000.3|224
1687893000000|2023-06-27 19:10:00|1000.9|1000.4|1001.3|1000.8|1001.3|1000.8|1000.8|1000.3|284
1687893300000|2023-06-27 19:15:00|1001.2|1000.7|1000.7|1000.2|1001.3|1000.8|1000.6|1000.1|353
1687893600000|2023-06-27 19:20:00|1000.8|1000.3|1000.8|1000.3|1000.8|1000.3|1000.6|1000.1|402
1687893900000|2023-06-27 19:25:00|1000.9|1000.4|1001.3|1000.8|1001.4|1000.9|1000.9|1000.4|476
1687894200000|2023-06-27 19:30:00|1001.2|1000.7|1000.9|1000.4|1001.4|1000.9|1000.9|1000.4|546
1687894500000|2023-06-27 19:35:00|1000.8|1000.3|1001.1|1000.6|1001.2|1000.7|1000.8|1000.3|476
1687894800000|2023-06-27 19:40:00|1001.2|1000.7|1001.5|1001|1001.6|1001.1|1001.2|1000.7|345
1687895100000|2023-06-27 19:45:00|1001.4|1000.9|1001.5|1001|1001.6|1001.1|1001.4|1000.9|313
1687895400000|2023-06-27 19:50:00|1001.4|1000.9|1001.3|1000.8|1001.5|1001|1001.2|1000.7|877
1687895700000|2023-06-27 19:55:00|1001.4|1000.9|1001|1000.5|1001.4|1000.9|1000.7|1000.2|6584
1687896000000|2023-06-27 20:00:00|1001.8|999.8|1001.3|999.3|1001.8|999.8|1001.2|999.2|1111
1687896300000|2023-06-27 20:05:00|1001.2|999.2|1001.4|999.4|1001.4|999.4|1001.2|999.2|125
1687896600000|2023-06-27 20:10:00|1001.3|999.3|1001|999|1001.4|999.4|1001|999|273
1687896900000|2023-06-27 20:15:00|1000.9|998.9|1000.9|998.9|1001|999|1000.7|998.7|269
1687897200000|2023-06-27 20:20:00|1001|999|1000.8|998.8|1001|999|1000.7|998.7|59
1687897500000|2023-06-27 20:25:00|||||||||8
1687897800000|2023-06-27 20:30:00|||||||||1
1687898100000|2023-06-27 20:35:00|1000.7|998.7|1000.7|998.7|1000.8|998.8|1000.7|998.7|16
1687898400000|2023-06-27 20:40:00|1000.8|998.8|1000.8|998.8|1000.8|998.8|1000.7|998.7|25
1687898700000|2023-06-27 20:45:00|1000.7|998.7|1000.8|998.8|1000.9|998.9|1000.7|998.7|19
1687899000000|2023-06-27 20:50:00|1000.9|998.9|1000.9|998.9|1000.9|998.9|1000.9|998.9|3
1687899300000|2023-06-27 20:55:00|1000.8|998.8|1000.9|998.9|1001.1|999.1|1000.8|998.8|31
1687903200000|2023-06-27 22:00:00|1000.8|998.8|1000.8|998.8|1000.9|998.9|1000.7|998.7|0
1687903500000|2023-06-27 22:05:00|1000.9|998.9|1000.7|998.7|1000.9|998.9|1000.7|998.7|0
1687903800000|2023-06-27 22:10:00|1000.8|998.8|1000.6|998.6|1000.9|998.9|1000.6|998.6|0
1687904100000|2023-06-27 22:15:00|1000.5|998.5|1000.4|998.4|1000.6|998.6|1000.4|998.4|0
1687904400000|2023-06-27 22:20:00|1000.5|998.5|1000.6|998.6|1000.7|998.7|1000.5|998.5|0
1687904700000|2023-06-27 22:25:00|1000.5|998.5|1000.5|998.5|1000.6|998.6|1000.4|998.4|0
1687905000000|2023-06-27 22:30:00|1000.4|998.4|1000.4|998.4|1000.5|998.5|1000.3|998.3|0
1687905300000|2023-06-27 22:35:00|1000.3|998.3|1000.4|998.4|1000.4|998.4|1000.3|998.3|0
1687905600000|2023-06-27 22:40:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|1000.2|998.2|0
1687905900000|2023-06-27 22:45:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|1000.1|998.1|0
1687906200000|2023-06-27 22:50:00|1000.1|998.1|1000.1|998.1|1000.2|998.2|1000.1|998.1|0
1687906500000|2023-06-27 22:55:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000.1|998.1|0
1687907100000|2023-06-27 23:05:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000.1|998.1|0
1687907400000|2023-06-27 23:10:00|1000|998|999.8|997.8|1000|998|999.8|997.8|0
1687907700000|2023-06-27 23:15:00|999.9|997.9|999.7|997.7|999.9|997.9|999.6|997.6|0
1687908000000|2023-06-27 23:20:00|999.6|997.6|999.7|997.7|999.9|997.9|999.6|997.6|0
1687908300000|2023-06-27 23:25:00|999.8|997.8|1000|998|1000|998|999.8|997.8|0
1687908600000|2023-06-27 23:30:00|999.9|997.9|1000|998|1000|998|999.9|997.9|0
1687908900000|2023-06-27 23:35:00|999.9|997.9|1000.1|998.1|1000.2|998.2|999.9|997.9|0
1687909200000|2023-06-27 23:40:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000.1|998.1|0
1687909500000|2023-06-27 23:45:00|1000|998|999.9|997.9|1000.1|998.1|999.9|997.9|0
1687909800000|2023-06-27 23:50:00|1000|998|1000.1|998.1|1000.3|998.3|999.9|997.9|0
1687910100000|2023-06-27 23:55:00|1000|998|1000|998|1000.1|998.1|1000|998|0
1687910400000|2023-06-28 00:00:00|999.1|997.1|999.9|997.9|1000.9|998.9|999.1|997.1|14
1687910700000|2023-06-28 00:05:00|1000.8|998.8|1001|999|1001.1|999.1|1000.8|998.8|24
1687911000000|2023-06-28 00:10:00|1001.3|999.3|1001.3|999.3|1001.3|999.3|1001.1|999.1|7
1687911300000|2023-06-28 00:15:00|1000.6|998.6|1000.3|998.3|1000.6|998.6|1000.3|998.3|16
1687911600000|2023-06-28 00:20:00|1000.1|998.1|1000.1|998.1|1000.4|998.4|999.9|997.9|9
1687912200000|2023-06-28 00:30:00|999.5|997.5|999.5|997.5|999.5|997.5|999.5|997.5|1
1687912500000|2023-06-28 00:35:00|999.8|997.8|998.9|996.9|999.8|997.8|998.9|996.9|75
1687912800000|2023-06-28 00:40:00|998.8|996.8|998.4|996.4|998.8|996.8|998.3|996.3|141
1687913100000|2023-06-28 00:45:00|998.5|996.5|998.4|996.4|998.5|996.5|998.1|996.1|37
1687913400000|2023-06-28 00:50:00|998.3|996.3|998.6|996.6|998.6|996.6|998.2|996.2|41
1687913700000|2023-06-28 00:55:00|998.5|996.5|999|997|999|997|998.5|996.5|10
1687914000000|2023-06-28 01:00:00|999.1|997.1|999|997|999.2|997.2|999|997|25
1687914600000|2023-06-28 01:10:00|998.6|996.6|998.2|996.2|998.6|996.6|998.2|996.2|5
1687914900000|2023-06-28 01:15:00|997.8|995.8|996.3|994.3|997.8|995.8|995.6|993.6|99
1687915200000|2023-06-28 01:20:00|995.9|993.9|996.1|994.1|996.1|994.1|995.8|993.8|31
1687915500000|2023-06-28 01:25:00|996.9|994.9|996.7|994.7|996.9|994.9|996.7|994.7|6
1687915800000|2023-06-28 01:30:00|996.9|994.9|995.3|993.3|997.3|995.3|995.2|993.2|103
1687916100000|2023-06-28 01:35:00|995.6|993.6|996.1|994.1|996.1|994.1|995|993|12
1687916400000|2023-06-28 01:40:00|995|993|995.1|993.1|995.1|993.1|995|993|6
1687916700000|2023-06-28 01:45:00|995.2|993.2|996.3|994.3|996.3|994.3|995.2|993.2|13
1687917000000|2023-06-28 01:50:00|996|994|996.2|994.2|996.4|994.4|995.5|993.5|169
1687917300000|2023-06-28 01:55:00|996.3|994.3|996.1|994.1|996.3|994.3|995.6|993.6|115
1687917600000|2023-06-28 02:00:00|996|994|995.7|993.7|996.5|994.5|995.7|993.7|34
1687917900000|2023-06-28 02:05:00|995.9|993.9|994.7|992.7|995.9|993.9|994.7|992.7|18
1687918200000|2023-06-28 02:10:00|994.9|992.9|994.5|992.5|994.9|992.9|994.2|992.2|39
1687918500000|2023-06-28 02:15:00|994.4|992.4|994.2|992.2|994.4|992.4|993.7|991.7|44
1687918800000|2023-06-28 02:20:00|994.3|992.3|993.6|991.6|994.3|992.3|993.6|991.6|10
1687919100000|2023-06-28 02:25:00|994.1|992.1|994.3|992.3|994.5|992.5|994|992|22
1687919400000|2023-06-28 02:30:00|994.8|992.8|995.8|993.8|995.8|993.8|994.8|992.8|5
1687919700000|2023-06-28 02:35:00|995.7|993.7|996.9|994.9|997.1|995.1|995.6|993.6|89
1687920000000|2023-06-28 02:40:00|996.7|994.7|997.8|995.8|997.8|995.8|996.7|994.7|57
1687920300000|2023-06-28 02:45:00|998|996|997.7|995.7|998.4|996.4|997.5|995.5|101
1687920600000|2023-06-28 02:50:00|997.8|995.8|997.4|995.4|997.8|995.8|997.1|995.1|53
1687920900000|2023-06-28 02:55:00|997.6|995.6|998.1|996.1|998.1|996.1|996.8|994.8|63
1687921200000|2023-06-28 03:00:00|997.9|995.9|998.1|996.1|998.1|996.1|997.5|995.5|22
1687921500000|2023-06-28 03:05:00|998.3|996.3|998.3|996.3|999|997|997.9|995.9|62
1687921800000|2023-06-28 03:10:00|998|996|998.1|996.1|998.4|996.4|997.8|995.8|27
1687922100000|2023-06-28 03:15:00|997.8|995.8|998|996|998.2|996.2|997.8|995.8|24
1687922400000|2023-06-28 03:20:00|997.9|995.9|997.5|995.5|997.9|995.9|997.1|995.1|35
1687922700000|2023-06-28 03:25:00|997.4|995.4|996.7|994.7|997.4|995.4|996.7|994.7|24
1687923000000|2023-06-28 03:30:00|996.8|994.8|997|995|997.1|995.1|996.8|994.8|19
1687923300000|2023-06-28 03:35:00|996.9|994.9|996.3|994.3|997.2|995.2|996.3|994.3|30
1687923600000|2023-06-28 03:40:00|996.2|994.2|996.2|994.2|996.2|994.2|996.2|994.2|10
1687923900000|2023-06-28 03:45:00|995.9|993.9|995.4|993.4|995.9|993.9|995.4|993.4|28
1687924200000|2023-06-28 03:50:00|995.6|993.6|995.5|993.5|995.6|993.6|995.5|993.5|16
1687924500000|2023-06-28 03:55:00|995.6|993.6|995.7|993.7|995.7|993.7|995.6|993.6|15
1687924800000|2023-06-28 04:00:00|||||||||5
1687925100000|2023-06-28 04:05:00|995.6|993.6|995.7|993.7|995.9|993.9|995.6|993.6|7
1687925400000|2023-06-28 04:10:00|995.6|993.6|995.7|993.7|995.7|993.7|995.6|993.6|4
1687925700000|2023-06-28 04:15:00|995.3|993.3|995.3|993.3|995.3|993.3|995.2|993.2|11
1687926000000|2023-06-28 04:20:00|995.4|993.4|995.4|993.4|995.4|993.4|995.4|993.4|6
1687926300000|2023-06-28 04:25:00|995.2|993.2|994.7|992.7|995.2|993.2|994.7|992.7|23
1687926600000|2023-06-28 04:30:00|994.6|992.6|995.4|993.4|995.4|993.4|994.6|992.6|75
1687926900000|2023-06-28 04:35:00|995.5|993.5|995.5|993.5|995.5|993.5|995.4|993.4|28
1687927200000|2023-06-28 04:40:00|995.6|993.6|995.6|993.6|995.7|993.7|995.6|993.6|33
1687927500000|2023-06-28 04:45:00|995.5|993.5|995.4|993.4|995.6|993.6|995.4|993.4|26
1687927800000|2023-06-28 04:50:00|995.3|993.3|995.5|993.5|995.6|993.6|995.3|993.3|14
1687928100000|2023-06-28 04:55:00|995.6|993.6|995.7|993.7|995.7|993.7|995.4|993.4|16
1687928400000|2023-06-28 05:00:00|995.6|993.6|995.1|993.1|995.7|993.7|995|993|91
1687928700000|2023-06-28 05:05:00|995.2|993.2|995.7|993.7|995.7|993.7|995.2|993.2|17
1687929000000|2023-06-28 05:10:00|995.9|993.9|996|994|996|994|995.8|993.8|14
1687929300000|2023-06-28 05:15:00|995.7|993.7|995.3|993.3|995.8|993.8|994.9|992.9|26
1687929600000|2023-06-28 05:20:00|995.1|993.1|995.6|993.6|995.7|993.7|995.1|993.1|18
1687929900000|2023-06-28 05:25:00|995.8|993.8|995.6|993.6|995.9|993.9|995.4|993.4|13
1687930200000|2023-06-28 05:30:00|995.5|993.5|995.4|993.4|995.7|993.7|995.4|993.4|15
1687930500000|2023-06-28 05:35:00|995.8|993.8|996.5|994.5|996.5|994.5|995.8|993.8|32
1687930800000|2023-06-28 05:40:00|996.7|994.7|996.8|994.8|997.1|995.1|996.7|994.7|30
1687931100000|2023-06-28 05:45:00|996.7|994.7|996.7|994.7|996.7|994.7|996.5|994.5|16
1687931400000|2023-06-28 05:50:00|996.8|994.8|997|995|997.2|995.2|996.8|994.8|52
1687931700000|2023-06-28 05:55:00|997.1|995.1|997.1|995.1|997.3|995.3|996.8|994.8|35
1687932000000|2023-06-28 06:00:00|996.9|994.9|996.7|994.7|997.1|995.1|996.7|994.7|44
1687932300000|2023-06-28 06:05:00|996.6|994.6|996.8|994.8|997.1|995.1|996.4|994.4|103
1687932600000|2023-06-28 06:10:00|996.9|994.9|997.4|995.4|997.4|995.4|996.6|994.6|37
1687932900000|2023-06-28 06:15:00|997.3|995.3|996.6|994.6|997.3|995.3|996.6|994.6|36
1687933200000|2023-06-28 06:20:00|996.7|994.7|995.8|993.8|996.8|994.8|995.8|993.8|47
1687933500000|2023-06-28 06:25:00|995.9|993.9|995.9|993.9|996.1|994.1|995.7|993.7|47
1687933800000|2023-06-28 06:30:00|996|994|996.5|994.5|996.5|994.5|995.8|993.8|105
1687934100000|2023-06-28 06:35:00|996.6|994.6|996.5|994.5|996.6|994.6|996.2|994.2|30
1687934400000|2023-06-28 06:40:00|996.6|994.6|996.3|994.3|996.6|994.6|996|994|38
1687934700000|2023-06-28 06:45:00|996.4|994.4|996.7|994.7|996.8|994.8|996.3|994.3|117
1687935000000|2023-06-28 06:50:00|996.8|994.8|997|995|997.1|995.1|996.8|994.8|63
1687935300000|2023-06-28 06:55:00|997.1|995.1|997.3|995.3|997.5|995.5|996.9|994.9|205
1687935600000|2023-06-28 07:00:00|997.1|995.1|997.3|995.3|997.5|995.5|996.9|994.9|628
1687935900000|2023-06-28 07:05:00|997.4|995.4|996.7|994.7|997.4|995.4|996.7|994.7|583
1687936200000|2023-06-28 07:10:00|996.8|994.8|997.4|995.4|997.5|995.5|996.8|994.8|410
1687936500000|2023-06-28 07:15:00|997.5|995.5|997.3|995.3|997.5|995.5|997.3|995.3|247
1687936800000|2023-06-28 07:20:00|997.2|995.2|997|995|997.4|995.4|996.9|994.9|93
1687937100000|2023-06-28 07:25:00|997.1|995.1|997.2|995.2|997.5|995.5|997|995|143
1687937400000|2023-06-28 07:30:00|997.3|995.3|997.2|995.2|997.7|995.7|997.2|995.2|147
1687937700000|2023-06-28 07:35:00|997.1|995.1|997.2|995.2|997.5|995.5|996.9|994.9|174
1687938000000|2023-06-28 07:40:00|997.3|995.3|997.3|995.3|997.4|995.4|997.2|995.2|148
1687938300000|2023-06-28 07:45:00|997.4|995.4|997.8|995.8|998|996|997.2|995.2|292
1687938600000|2023-06-28 07:50:00|997.7|995.7|996.9|994.9|997.7|995.7|996.8|994.8|154
1687938900000|2023-06-28 07:55:00|997|995|997|995|997.2|995.2|996.7|994.7|134
1687939200000|2023-06-28 08:00:00|996.9|994.9|997|995|997.3|995.3|996.8|994.8|290
1687939500000|2023-06-28 08:05:00|997.1|995.1|996.9|994.9|997.4|995.4|996.7|994.7|344
1687939800000|2023-06-28 08:10:00|996.8|994.8|997.2|995.2|997.3|995.3|996.7|994.7|173
1687940100000|2023-06-28 08:15:00|997.3|995.3|997.1|995.1|997.4|995.4|997|995|183
1687940400000|2023-06-28 08:20:00|997.2|995.2|997.1|995.1|997.4|995.4|997|995|241
1687940700000|2023-06-28 08:25:00|997.2|995.2|996.6|994.6|997.2|995.2|996.6|994.6|315
1687941000000|2023-06-28 08:30:00|996.7|994.7|996|994|996.8|994.8|996|994|98
1687941300000|2023-06-28 08:35:00|996.1|994.1|995.7|993.7|996.2|994.2|995.6|993.6|148
1687941600000|2023-06-28 08:40:00|995.6|993.6|995.8|993.8|995.9|993.9|995.6|993.6|39
1687941900000|2023-06-28 08:45:00|995.9|993.9|995.8|993.8|995.9|993.9|995.6|993.6|77
1687942200000|2023-06-28 08:50:00|995.9|993.9|996.2|994.2|996.2|994.2|995.8|993.8|83
1687942500000|2023-06-28 08:55:00|996.1|994.1|996|994|996.3|994.3|995.9|993.9|72
1687942800000|2023-06-28 09:00:00|995.9|993.9|995.9|993.9|996|994|995.7|993.7|66
1687943100000|2023-06-28 09:05:00|995.8|993.8|995.9|993.9|995.9|993.9|995.7|993.7|28
1687943400000|2023-06-28 09:10:00|995.8|993.8|995.7|993.7|996|994|995.6|993.6|106
1687943700000|2023-06-28 09:15:00|995.8|993.8|995.7|993.7|996.1|994.1|995.7|993.7|110
1687944000000|2023-06-28 09:20:00|995.8|993.8|995.9|993.9|996|994|995.8|993.8|40
1687944300000|2023-06-28 09:25:00|995.8|993.8|996|994|996.1|994.1|995.8|993.8|160
1687944600000|2023-06-28 09:30:00|996.1|994.1|995.9|993.9|996.1|994.1|995.8|993.8|113
1687944900000|2023-06-28 09:35:00|996|994|996|994|996.1|994.1|995.9|993.9|93
1687945200000|2023-06-28 09:40:00|996.1|994.1|996.2|994.2|996.3|994.3|996.1|994.1|37
1687945500000|2023-06-28 09:45:00|996.3|994.3|996|994|996.3|994.3|996|994|96
1687945800000|2023-06-28 09:50:00|996.1|994.1|995.9|993.9|996.1|994.1|995.8|993.8|106
1687946100000|2023-06-28 09:55:00|995.8|993.8|996|994|996.1|994.1|995.7|993.7|199
1687946400000|2023-06-28 10:00:00|996.1|994.1|996.3|994.3|996.3|994.3|996.1|994.1|31
1687946700000|2023-06-28 10:05:00|996.2|994.2|996.6|994.6|996.7|994.7|996.2|994.2|75
1687947000000|2023-06-28 10:10:00|996.7|994.7|996.6|994.6|996.7|994.7|996.6|994.6|18
1687947300000|2023-06-28 10:15:00|996.7|994.7|996.6|994.6|996.7|994.7|996.6|994.6|20
1687947600000|2023-06-28 10:20:00|996.7|994.7|996.5|994.5|996.7|994.7|996.5|994.5|11
1687947900000|2023-06-28 10:25:00|996.6|994.6|996.9|994.9|996.9|994.9|996.6|994.6|38
1687948200000|2023-06-28 10:30:00|997|995|997|995|997|995|996.8|994.8|45
1687948500000|2023-06-28 10:35:00|996.9|994.9|996.8|994.8|996.9|994.9|996.8|994.8|41
1687948800000|2023-06-28 10:40:00|996.7|994.7|996.3|994.3|996.7|994.7|996.1|994.1|165
1687949100000|2023-06-28 10:45:00|996.4|994.4|996.5|994.5|996.6|994.6|996.4|994.4|150
1687949400000|2023-06-28 10:50:00|996.4|994.4|996.3|994.3|996.5|994.5|996.3|994.3|137
1687949700000|2023-06-28 10:55:00|996.2|994.2|996.5|994.5|996.6|994.6|996.2|994.2|147
1687950000000|2023-06-28 11:00:00|996.4|994.4|996.7|994.7|996.8|994.8|996.4|994.4|102
1687950300000|2023-06-28 11:05:00|996.6|994.6|996.8|994.8|996.8|994.8|996.5|994.5|52
1687950600000|2023-06-28 11:10:00|996.7|994.7|996.7|994.7|996.8|994.8|996.7|994.7|82
1687950900000|2023-06-28 11:15:00|996.8|994.8|996.9|994.9|997|995|996.8|994.8|29
1687951200000|2023-06-28 11:20:00|996.8|994.8|997.2|995.2|997.3|995.3|996.8|994.8|93
1687951500000|2023-06-28 11:25:00|997.1|995.1|996.9|994.9|997.1|995.1|996.9|994.9|242
1687951800000|2023-06-28 11:30:00|996.8|994.8|996.6|994.6|996.9|994.9|996.5|994.5|147
1687952100000|2023-06-28 11:35:00|996.7|994.7|996.6|994.6|996.7|994.7|996.6|994.6|110
1687952400000|2023-06-28 11:40:00|996.4|994.4|996.2|994.2|996.6|994.6|996.2|994.2|133
1687952700000|2023-06-28 11:45:00|996.1|994.1|996.2|994.2|996.3|994.3|996.1|994.1|78
1687953000000|2023-06-28 11:50:00|996.1|994.1|995.6|993.6|996.1|994.1|995.6|993.6|119
1687953300000|2023-06-28 11:55:00|995.7|993.7|995.5|993.5|995.7|993.7|995.4|993.4|71
1687953600000|2023-06-28 12:00:00|995.6|993.6|995.1|993.1|995.7|993.7|995.1|993.1|89
1687953900000|2023-06-28 12:05:00|995|993|994.6|992.6|995.2|993.2|994.6|992.6|112
1687954200000|2023-06-28 12:10:00|994.5|992.5|994.5|992.5|994.8|992.8|994.2|992.2|699
1687954500000|2023-06-28 12:15:00|994.4|992.4|994.2|992.2|994.6|992.6|994.2|992.2|156
1687954800000|2023-06-28 12:20:00|994.3|992.3|994.2|992.2|994.5|992.5|994.1|992.1|176
1687955100000|2023-06-28 12:25:00|994.1|992.1|994|992|994.3|992.3|994|992|235
1687955400000|2023-06-28 12:30:00|994.1|992.1|993.9|991.9|994.1|992.1|993.9|991.9|398
1687955700000|2023-06-28 12:35:00|993.8|991.8|993.6|991.6|993.9|991.9|993.6|991.6|182
1687956000000|2023-06-28 12:40:00|993.5|991.5|993.2|991.2|993.6|991.6|993.1|991.1|356
1687956300000|2023-06-28 12:45:00|993.3|991.3|993.4|991.4|993.4|991.4|993.2|991.2|154
1687956600000|2023-06-28 12:50:00|993.3|991.3|993.6|991.6|993.6|991.6|993.2|991.2|186
1687956900000|2023-06-28 12:55:00|993.5|991.5|993.7|991.7|993.8|991.8|993.4|991.4|170
1687957200000|2023-06-28 13:00:00|993.8|991.8|994.1|992.1|994.1|992.1|993.8|991.8|240
1687957500000|2023-06-28 13:05:00|994|992|994|992|994.2|992.2|993.9|991.9|211
1687957800000|2023-06-28 13:10:00|993.9|991.9|993.8|991.8|993.9|991.9|993.6|991.6|246
1687958100000|2023-06-28 13:15:00|993.9|991.9|994|992|994|992|993.9|991.9|153
1687958400000|2023-06-28 13:20:00|994.1|992.1|994|992|994.2|992.2|993.8|991.8|293
1687958700000|2023-06-28 13:25:00|993.9|991.9|993.9|991.9|994.1|992.1|993.8|991.8|484
1687959000000|2023-06-28 13:30:00|993.2|992.7|993.2|992.7|993.3|992.8|992.3|991.8|4782
1687959300000|2023-06-28 13:35:00|993.3|992.8|993.8|993.3|994.2|993.7|992.3|991.8|3024
1687959600000|2023-06-28 13:40:00|993.7|993.2|993.1|992.6|993.9|993.4|992.9|992.4|1541
1687959900000|2023-06-28 13:45:00|993.2|992.7|991.7|991.2|993.2|992.7|991.3|990.8|6433
1687960200000|2023-06-28 13:50:00|991.6|991.1|992.1|991.6|992.8|992.3|990.9|990.4|1686
1687960500000|2023-06-28 13:55:00|992.2|991.7|992.4|991.9|992.5|992|991.5|991|2467
1687960800000|2023-06-28 14:00:00|992.3|991.8|991.7|991.2|992.5|992|991.3|990.8|2136
1687961100000|2023-06-28 14:05:00|991.8|991.3|992.1|991.6|992.5|992|991.4|990.9|1714
1687961400000|2023-06-28 14:10:00|992|991.5|991.8|991.3|992.3|991.8|991.2|990.7|1408
1687961700000|2023-06-28 14:15:00|991.9|991.4|993.1|992.6|993.1|992.6|991.7|991.2|788
1687962000000|2023-06-28 14:20:00|993|992.5|992.9|992.4|993.5|993|992.9|992.4|1216
1687962300000|2023-06-28 14:25:00|993|992.5|993.4|992.9|993.5|993|992.8|992.3|689
1687962600000|2023-06-28 14:30:00|993.3|992.8|993.3|992.8|993.8|993.3|993.2|992.7|1052
1687962900000|2023-06-28 14:35:00|993.4|992.9|993.4|992.9|993.8|993.3|993.2|992.7|842
1687963200000|2023-06-28 14:40:00|993.3|992.8|993.3|992.8|994|993.5|993.3|992.8|877
1687963500000|2023-06-28 14:45:00|993.4|992.9|992.9|992.4|993.6|993.1|992.7|992.2|972
1687963800000|2023-06-28 14:50:00|993|992.5|992.7|992.2|993.1|992.6|992.5|992|1068
1687964100000|2023-06-28 14:55:00|992.6|992.1|992.6|992.1|992.7|992.2|992.3|991.8|738
1687964400000|2023-06-28 15:00:00|992.7|992.2|993.1|992.6|993.1|992.6|992.5|992|623
1687964700000|2023-06-28 15:05:00|993.2|992.7|993.6|993.1|993.8|993.3|993|992.5|905
1687965000000|2023-06-28 15:10:00|993.7|993.2|993.6|993.1|994|993.5|993.3|992.8|1028
1687965300000|2023-06-28 15:15:00|993.4|992.9|994.3|993.8|994.3|993.8|993.2|992.7|454
1687965600000|2023-06-28 15:20:00|994.2|993.7|994|993.5|994.7|994.2|994|993.5|487
1687965900000|2023-06-28 15:25:00|993.9|993.4|993.8|993.3|994|993.5|993.5|993|812
1687966200000|2023-06-28 15:30:00|994|993.5|994|993.5|994.2|993.7|993.6|993.1|754
1687966500000|2023-06-28 15:35:00|993.9|993.4|994.4|993.9|994.5|994|993.6|993.1|528
1687966800000|2023-06-28 15:40:00|994.5|994|994.3|993.8|994.6|994.1|994.2|993.7|336
1687967100000|2023-06-28 15:45:00|994.4|993.9|994.4|993.9|994.8|994.3|994.2|993.7|258
1687967400000|2023-06-28 15:50:00|994.5|994|994.6|994.1|994.7|994.2|994.4|993.9|270
1687967700000|2023-06-28 15:55:00|994.5|994|994.8|994.3|994.8|994.3|994.3|993.8|211
1687968000000|2023-06-28 16:00:00|994.7|994.2|994.6|994.1|994.8|994.3|994.6|994.1|89
1687968300000|2023-06-28 16:05:00|994.7|994.2|995|994.5|995.1|994.6|994.7|994.2|102
1687968600000|2023-06-28 16:10:00|995.1|994.6|995.6|995.1|995.8|995.3|995.1|994.6|277
1687968900000|2023-06-28 16:15:00|995.5|995|996.1|995.6|996.2|995.7|995.5|995|241
1687969200000|2023-06-28 16:20:00|996|995.5|995.8|995.3|996.1|995.6|995.6|995.1|168
1687969500000|2023-06-28 16:25:00|995.9|995.4|995.3|994.8|995.9|995.4|995.1|994.6|210
1687969800000|2023-06-28 16:30:00|995.2|994.7|994.7|994.2|995.2|994.7|994.6|994.1|262
1687970100000|2023-06-28 16:35:00|994.8|994.3|994.6|994.1|994.9|994.4|994.4|993.9|184
1687970400000|2023-06-28 16:40:00|994.4|993.9|993.8|993.3|994.6|994.1|993.6|993.1|413
1687970700000|2023-06-28 16:45:00|993.7|993.2|994|993.5|994.4|993.9|993.6|993.1|637
1687971000000|2023-06-28 16:50:00|994.1|993.6|993.6|993.1|994.2|993.7|993.4|992.9|419
1687971300000|2023-06-28 16:55:00|993.5|993|994.2|993.7|994.2|993.7|993.4|992.9|208
1687971600000|2023-06-28 17:00:00|994.3|993.8|994.5|994|994.7|994.2|993.9|993.4|383
1687971900000|2023-06-28 17:05:00|994.6|994.1|994.6|994.1|994.9|994.4|994.5|994|114
1687972200000|2023-06-28 17:10:00|994.5|994|995|994.5|995|994.5|994.3|993.8|294
1687972500000|2023-06-28 17:15:00|995.1|994.6|995|994.5|995.3|994.8|994.9|994.4|107
1687972800000|2023-06-28 17:20:00|995.1|994.6|995.1|994.6|995.2|994.7|994.9|994.4|93
1687973100000|2023-06-28 17:25:00|995|994.5|995.3|994.8|995.4|994.9|994.8|994.3|100
1687973400000|2023-06-28 17:30:00|995.4|994.9|994.7|994.2|995.6|995.1|994.7|994.2|362
1687973700000|2023-06-28 17:35:00|994.8|994.3|994.6|994.1|994.8|994.3|994.6|994.1|84
1687974000000|2023-06-28 17:40:00|994.5|994|994.5|994|994.7|994.2|994.3|993.8|117
1687974300000|2023-06-28 17:45:00|994.4|993.9|994.2|993.7|994.4|993.9|994.1|993.6|90
1687974600000|2023-06-28 17:50:00|994.1|993.6|994.4|993.9|994.4|993.9|994|993.5|129
1687974900000|2023-06-28 17:55:00|994.5|994|994.1|993.6|994.6|994.1|993.9|993.4|92
1687975200000|2023-06-28 18:00:00|994.2|993.7|994.8|994.3|995|994.5|994.1|993.6|403
1687975500000|2023-06-28 18:05:00|994.9|994.4|994.7|994.2|994.9|994.4|994.7|994.2|264
1687975800000|2023-06-28 18:10:00|994.8|994.3|994.9|994.4|995.1|994.6|994.8|994.3|187
1687976100000|2023-06-28 18:15:00|995|994.5|995.1|994.6|995.1|994.6|994.9|994.4|103
1687976400000|2023-06-28 18:20:00|995.2|994.7|995.1|994.6|995.3|994.8|995.1|994.6|94
1687976700000|2023-06-28 18:25:00|995.2|994.7|995.1|994.6|995.6|995.1|995.1|994.6|482
1687977000000|2023-06-28 18:30:00|995|994.5|995.2|994.7|995.2|994.7|994.8|994.3|247
1687977300000|2023-06-28 18:35:00|995.1|994.6|994.9|994.4|995.3|994.8|994.7|994.2|140
1687977600000|2023-06-28 18:40:00|994.8|994.3|994.9|994.4|995.1|994.6|994.8|994.3|187
1687977900000|2023-06-28 18:45:00|994.8|994.3|995.1|994.6|995.3|994.8|994.8|994.3|156
1687978200000|2023-06-28 18:50:00|995|994.5|995.4|994.9|995.5|995|995|994.5|78
1687978500000|2023-06-28 18:55:00|995.3|994.8|995.3|994.8|995.4|994.9|995.2|994.7|134
1687978800000|2023-06-28 19:00:00|995.4|994.9|994.7|994.2|995.4|994.9|994.6|994.1|162
1687979100000|2023-06-28 19:05:00|994.6|994.1|994.5|994|994.6|994.1|994.2|993.7|298
1687979400000|2023-06-28 19:10:00|994.6|994.1|994.8|994.3|994.9|994.4|994.5|994|917
1687979700000|2023-06-28 19:15:00|994.9|994.4|994.9|994.4|995|994.5|994.7|994.2|299
1687980000000|2023-06-28 19:20:00|995|994.5|995|994.5|995|994.5|994.7|994.2|211
1687980300000|2023-06-28 19:25:00|995.1|994.6|994.6|994.1|995.1|994.6|994.5|994|301
1687980600000|2023-06-28 19:30:00|994.7|994.2|994.8|994.3|994.8|994.3|994.6|994.1|231
1687980900000|2023-06-28 19:35:00|994.7|994.2|994.9|994.4|994.9|994.4|994.6|994.1|310
1687981200000|2023-06-28 19:40:00|995|994.5|995|994.5|995.2|994.7|994.9|994.4|521
1687981500000|2023-06-28 19:45:00|995.1|994.6|995|994.5|995.1|994.6|995|994.5|655
1687981800000|2023-06-28 19:50:00|994.9|994.4|995|994.5|995.3|994.8|994.6|994.1|1001
1687982100000|2023-06-28 19:55:00|994.9|994.4|995.4|994.9|995.5|995|994.4|993.9|8095
1687982400000|2023-06-28 20:00:00|995.2|993.2|995.6|993.6|996|994|994.9|992.9|1874
1687982700000|2023-06-28 20:05:00|995.5|993.5|995.4|993.4|995.7|993.7|995.3|993.3|269
1687983000000|2023-06-28 20:10:00|995.5|993.5|996|994|996|994|995.4|993.4|202
1687983300000|2023-06-28 20:15:00|996.1|994.1|996.2|994.2|996.4|994.4|996.1|994.1|301
1687983600000|2023-06-28 20:20:00|996.1|994.1|996.2|994.2|996.3|994.3|996.1|994.1|115
1687983900000|2023-06-28 20:25:00|996.1|994.1|996.2|994.2|996.3|994.3|996.1|994.1|31
1687984200000|2023-06-28 20:30:00|996.3|994.3|996.3|994.3|996.4|994.4|996.2|994.2|22
1687984500000|2023-06-28 20:35:00|996.4|994.4|996.4|994.4|996.5|994.5|996.4|994.4|18
1687984800000|2023-06-28 20:40:00|996.5|994.5|996.3|994.3|996.5|994.5|996.3|994.3|23
1687985100000|2023-06-28 20:45:00|996.2|994.2|996.1|994.1|996.3|994.3|996.1|994.1|60
1687985400000|2023-06-28 20:50:00|996|994|996.1|994.1|996.1|994.1|996|994|6
1687985700000|2023-06-28 20:55:00|996.2|994.2|996.1|994.1|996.4|994.4|996.1|994.1|65
1687989600000|2023-06-28 22:00:00|996.3|994.3|996.4|994.4|996.5|994.5|996.2|994.2|0
1687989900000|2023-06-28 22:05:00|996.5|994.5|996.4|994.4|996.5|994.5|996.3|994.3|0
1687990200000|2023-06-28 22:10:00|996.3|994.3|996.5|994.5|996.5|994.5|996.3|994.3|0
1687990500000|2023-06-28 22:15:00|996.6|994.6|997.1|995.1|997.1|995.1|996.5|994.5|0
1687990800000|2023-06-28 22:20:00|997|995|997.2|995.2|997.2|995.2|997|995|0
1687991100000|2023-06-28 22:25:00|997.3|995.3|997.6|995.6|997.7|995.7|997.2|995.2|0
1687991400000|2023-06-28 22:30:00|997.7|995.7|997.1|995.1|997.7|995.7|997.1|995.1|0
1687991700000|2023-06-28 22:35:00|997.2|995.2|997.1|995.1|997.4|995.4|997.1|995.1|0
1687992000000|2023-06-28 22:40:00|997.2|995.2|997.3|995.3|997.3|995.3|997.1|995.1|0
1687992300000|2023-06-28 22:45:00|997.2|995.2|997.2|995.2|997.3|995.3|997.1|995.1|0
1687992600000|2023-06-28 22:50:00|997.3|995.3|997.2|995.2|997.3|995.3|997.2|995.2|0
1687992900000|2023-06-28 22:55:00|997.3|995.3|997.3|995.3|997.3|995.3|997.2|995.2|0
1687993200000|2023-06-28 23:00:00|997.2|995.2|997.2|995.2|997.3|995.3|997.1|995.1|0
1687993500000|2023-06-28 23:05:00|997.3|995.3|997.3|995.3|997.4|995.4|997.3|995.3|0
1687993800000|2023-06-28 23:10:00|997.2|995.2|997.3|995.3|997.3|995.3|997.2|995.2|0
1687994100000|2023-06-28 23:15:00|997.2|995.2|997.2|995.2|997.3|995.3|997.2|995.2|0
1687994400000|2023-06-28 23:20:00|997.1|995.1|997.2|995.2|997.2|995.2|997.1|995.1|0
1687994700000|2023-06-28 23:25:00|997.1|995.1|997.2|995.2|997.2|995.2|997.1|995.1|0
1687995000000|2023-06-28 23:30:00|997.1|995.1|997.1|995.1|997.2|995.2|997.1|995.1|0
1687995300000|2023-06-28 23:35:00|997|995|997.1|995.1|997.1|995.1|997|995|0
1687995600000|2023-06-28 23:40:00|997|995|997.1|995.1|997.1|995.1|997|995|0
1687995900000|2023-06-28 23:45:00|997|995|996.9|994.9|997.1|995.1|996.9|994.9|0
1687996200000|2023-06-28 23:50:00|997|995|997|995|997.1|995.1|996.9|994.9|0
1687996500000|2023-06-28 23:55:00|996.9|994.9|996.9|994.9|997.1|995.1|996.8|994.8|0
1687996800000|2023-06-29 00:00:00|996.6|994.6|996.1|994.1|996.7|994.7|996.1|994.1|7
1687997100000|2023-06-29 00:05:00|996.9|994.9|996.5|994.5|996.9|994.9|996.5|994.5|84
1687997400000|2023-06-29 00:10:00|997.1|995.1|997.5|995.5|997.8|995.8|997.1|995.1|47
1687998000000|2023-06-29 00:20:00|996.2|994.2|996.7|994.7|996.7|994.7|996.2|994.2|12
1687998600000|2023-06-29 00:30:00|996.4|994.4|996.8|994.8|996.8|994.8|996.3|994.3|12
1687998900000|2023-06-29 00:35:00|996.6|994.6|996.5|994.5|996.6|994.6|996.5|994.5|2
1687999200000|2023-06-29 00:40:00|996.4|994.4|996.4|994.4|996.4|994.4|996.3|994.3|16
1687999500000|2023-06-29 00:45:00|996.6|994.6|997.3|995.3|997.5|995.5|996.6|994.6|48
1687999800000|2023-06-29 00:50:00|997.6|995.6|998|996|998.1|996.1|997.5|995.5|31
1688000100000|2023-06-29 00:55:00|998.3|996.3|997.7|995.7|998.5|996.5|997.7|995.7|31
1688000400000|2023-06-29 01:00:00|997.6|995.6|997.3|995.3|997.7|995.7|997.3|995.3|13
1688000700000|2023-06-29 01:05:00|997.7|995.7|997.5|995.5|997.7|995.7|996.9|994.9|22
1688001000000|2023-06-29 01:10:00|997.7|995.7|997.4|995.4|997.7|995.7|997.4|995.4|5
1688001300000|2023-06-29 01:15:00|997.2|995.2|998.8|996.8|999|997|997.2|995.2|78
1688001600000|2023-06-29 01:20:00|999.3|997.3|998.9|996.9|999.3|997.3|998.5|996.5|63
1688001900000|2023-06-29 01:25:00|999.1|997.1|999.9|997.9|1000|998|999.1|997.1|63
1688002200000|2023-06-29 01:30:00|999.7|997.7|997.9|995.9|999.7|997.7|997.9|995.9|56
1688002500000|2023-06-29 01:35:00|997.7|995.7|997.3|995.3|998.7|996.7|997.2|995.2|80
1688002800000|2023-06-29 01:40:00|997.1|995.1|996.5|994.5|997.5|995.5|996.4|994.4|24
1688003100000|2023-06-29 01:45:00|996.6|994.6|995.9|993.9|997|995|995.9|993.9|61
1688003400000|2023-06-29 01:50:00|996|994|995.2|993.2|996.2|994.2|995.2|993.2|58
1688003700000|2023-06-29 01:55:00|995|993|994.3|992.3|995.1|993.1|994.1|992.1|224
1688004000000|2023-06-29 02:00:00|994.2|992.2|992.6|990.6|994.5|992.5|992.5|990.5|138
1688004300000|2023-06-29 02:05:00|992.8|990.8|992.1|990.1|992.8|990.8|992.1|990.1|25
1688004600000|2023-06-29 02:10:00|991.8|989.8|992.6|990.6|992.7|990.7|991.8|989.8|21
1688004900000|2023-06-29 02:15:00|992.4|990.4|992.1|990.1|992.7|990.7|992.1|990.1|10
1688005200000|2023-06-29 02:20:00|992.4|990.4|992.9|990.9|993.3|991.3|992.4|990.4|21
1688005500000|2023-06-29 02:25:00|992.7|990.7|992.5|990.5|992.7|990.7|992.5|990.5|4
1688005800000|2023-06-29 02:30:00|993.1|991.1|992.7|990.7|993.1|991.1|992.7|990.7|4
1688006100000|2023-06-29 02:35:00|992.8|990.8|992.7|990.7|992.8|990.8|992.7|990.7|6
1688006400000|2023-06-29 02:40:00|993|991|993|991|993.3|991.3|993|991|10
1688006700000|2023-06-29 02:45:00|993.1|991.1|992|990|993.1|991.1|992|990|10
1688007000000|2023-06-29 02:50:00|992.2|990.2|991.1|989.1|992.2|990.2|991|989|47
1688007300000|2023-06-29 02:55:00|991.5|989.5|990.6|988.6|991.5|989.5|990.6|988.6|20
1688007600000|2023-06-29 03:00:00|990.7|988.7|990.1|988.1|990.7|988.7|990.1|988.1|39
1688007900000|2023-06-29 03:05:00|990.3|988.3|990.4|988.4|990.7|988.7|990.2|988.2|19
1688008200000|2023-06-29 03:10:00|990.5|988.5|990.6|988.6|990.8|988.8|990.5|988.5|8
1688008500000|2023-06-29 03:15:00|990.5|988.5|990.1|988.1|990.5|988.5|990.1|988.1|3
1688008800000|2023-06-29 03:20:00|991.5|989.5|991.2|989.2|991.5|989.5|991.2|989.2|3
1688009100000|2023-06-29 03:25:00|991.1|989.1|991.1|989.1|991.1|989.1|991.1|989.1|1
1688009400000|2023-06-29 03:30:00|990.8|988.8|990.5|988.5|991.1|989.1|990.5|988.5|4
1688009700000|2023-06-29 03:35:00|990.2|988.2|989.8|987.8|990.2|988.2|989.8|987.8|11
1688010000000|2023-06-29 03:40:00|990.4|988.4|990.4|988.4|990.4|988.4|990.4|988.4|3
1688010300000|2023-06-29 03:45:00|990.7|988.7|990.3|988.3|990.7|988.7|990.3|988.3|25
1688010600000|2023-06-29 03:50:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|5
1688010900000|2023-06-29 03:55:00|990.4|988.4|990.3|988.3|990.4|988.4|990.3|988.3|7
1688011200000|2023-06-29 04:00:00|990.4|988.4|990.6|988.6|990.6|988.6|990.4|988.4|14
1688011500000|2023-06-29 04:05:00|990.7|988.7|990.8|988.8|990.8|988.8|990.5|988.5|16
1688011800000|2023-06-29 04:10:00|990.7|988.7|990.5|988.5|990.7|988.7|990.5|988.5|5
1688012100000|2023-06-29 04:15:00|990.7|988.7|990.7|988.7|990.7|988.7|990.7|988.7|5
1688012400000|2023-06-29 04:20:00|990.8|988.8|990.8|988.8|990.8|988.8|990.8|988.8|1
1688013000000|2023-06-29 04:30:00|991.1|989.1|990.9|988.9|991.1|989.1|990.9|988.9|5
1688013300000|2023-06-29 04:35:00|991|989|991.3|989.3|991.3|989.3|991|989|16
1688013600000|2023-06-29 04:40:00|990.9|988.9|990.9|988.9|990.9|988.9|990.9|988.9|4
1688013900000|2023-06-29 04:45:00|991.1|989.1|990.9|988.9|991.1|989.1|990.9|988.9|5
1688014200000|2023-06-29 04:50:00|990.7|988.7|990.7|988.7|990.7|988.7|990.7|988.7|1
1688014500000|2023-06-29 04:55:00|990.5|988.5|990.6|988.6|990.6|988.6|990.4|988.4|10
1688014800000|2023-06-29 05:00:00|990.5|988.5|990.8|988.8|991.1|989.1|990.5|988.5|29
1688015100000|2023-06-29 05:05:00|990.7|988.7|991.2|989.2|991.2|989.2|990.7|988.7|5
1688015400000|2023-06-29 05:10:00|991.3|989.3|990.4|988.4|991.3|989.3|990.4|988.4|8
1688015700000|2023-06-29 05:15:00|990.8|988.8|991.2|989.2|991.2|989.2|990.8|988.8|5
1688016000000|2023-06-29 05:20:00|991|989|990.8|988.8|991|989|990.6|988.6|12
1688016300000|2023-06-29 05:25:00|990.6|988.6|990.7|988.7|991|989|990.4|988.4|9
1688016600000|2023-06-29 05:30:00|990.6|988.6|990.7|988.7|990.8|988.8|990.5|988.5|16
1688016900000|2023-06-29 05:35:00|990.6|988.6|990.7|988.7|991|989|990.6|988.6|18
1688017200000|2023-06-29 05:40:00|990.6|988.6|989.8|987.8|990.9|988.9|989.6|987.6|52
1688017500000|2023-06-29 05:45:00|989.9|987.9|989.8|987.8|990.3|988.3|989.7|987.7|16
1688017800000|2023-06-29 05:50:00|989.9|987.9|990|988|990.2|988.2|989.9|987.9|61
1688018100000|2023-06-29 05:55:00|990.2|988.2|990.8|988.8|991.1|989.1|990.2|988.2|29
1688018400000|2023-06-29 06:00:00|990.7|988.7|990.3|988.3|990.7|988.7|990.2|988.2|65
1688018700000|2023-06-29 06:05:00|990.4|988.4|991.4|989.4|991.7|989.7|990.2|988.2|101
1688019000000|2023-06-29 06:10:00|991.5|989.5|991.2|989.2|992|990|991.1|989.1|85
1688019300000|2023-06-29 06:15:00|991.1|989.1|990.6|988.6|991.1|989.1|990.5|988.5|64
1688019600000|2023-06-29 06:20:00|990.5|988.5|990.1|988.1|990.7|988.7|990|988|108
1688019900000|2023-06-29 06:25:00|990.2|988.2|989.3|987.3|990.3|988.3|989.1|987.1|208
1688020200000|2023-06-29 06:30:00|989.2|987.2|989.4|987.4|989.4|987.4|988.9|986.9|93
1688020500000|2023-06-29 06:35:00|989.5|987.5|989.8|987.8|990|988|989.5|987.5|39
1688020800000|2023-06-29 06:40:00|989.9|987.9|989.6|987.6|990|988|989.6|987.6|67
1688021100000|2023-06-29 06:45:00|989.7|987.7|990.2|988.2|990.5|988.5|989.7|987.7|88
1688021400000|2023-06-29 06:50:00|990.3|988.3|989.9|987.9|990.4|988.4|989.8|987.8|56
1688021700000|2023-06-29 06:55:00|990|988|989.8|987.8|990.2|988.2|989.5|987.5|179
1688022000000|2023-06-29 07:00:00|989.7|987.7|989.6|987.6|990|988|989.4|987.4|410
1688022300000|2023-06-29 07:05:00|989.7|987.7|990.3|988.3|990.3|988.3|989.7|987.7|130
1688022600000|2023-06-29 07:10:00|990.4|988.4|989.8|987.8|990.5|988.5|989.7|987.7|203
1688022900000|2023-06-29 07:15:00|989.7|987.7|990|988|990.1|988.1|989.6|987.6|147
1688023200000|2023-06-29 07:20:00|989.9|987.9|990.2|988.2|990.2|988.2|989.8|987.8|350
1688023500000|2023-06-29 07:25:00|990.1|988.1|989.6|987.6|990.3|988.3|989.6|987.6|245
1688023800000|2023-06-29 07:30:00|989.5|987.5|988.6|986.6|989.5|987.5|988.6|986.6|414
1688024100000|2023-06-29 07:35:00|988.7|986.7|989.2|987.2|989.3|987.3|988.5|986.5|209
1688024400000|2023-06-29 07:40:00|989.3|987.3|989.2|987.2|989.4|987.4|988.9|986.9|120
1688024700000|2023-06-29 07:45:00|989.3|987.3|989.7|987.7|989.8|987.8|989.2|987.2|291
1688025000000|2023-06-29 07:50:00|989.6|987.6|989.8|987.8|989.9|987.9|989.6|987.6|225
1688025300000|2023-06-29 07:55:00|989.9|987.9|989.7|987.7|990|988|989.7|987.7|300
1688025600000|2023-06-29 08:00:00|989.8|987.8|990|988|990.1|988.1|989.5|987.5|262
1688025900000|2023-06-29 08:05:00|990.1|988.1|990.2|988.2|990.3|988.3|990|988|334
1688026200000|2023-06-29 08:10:00|990.1|988.1|990.2|988.2|990.6|988.6|990|988|295
1688026500000|2023-06-29 08:15:00|990.3|988.3|990.2|988.2|990.4|988.4|990|988|211
1688026800000|2023-06-29 08:20:00|990.3|988.3|990.3|988.3|990.3|988.3|990.1|988.1|74
1688027100000|2023-06-29 08:25:00|990.2|988.2|990.5|988.5|990.5|988.5|990.1|988.1|74
1688027400000|2023-06-29 08:30:00|990.3|988.3|990.1|988.1|990.5|988.5|990.1|988.1|62
1688027700000|2023-06-29 08:35:00|990.2|988.2|990.5|988.5|990.5|988.5|990.2|988.2|110
1688028000000|2023-06-29 08:40:00|990.4|988.4|990.4|988.4|990.6|988.6|990.4|988.4|76
1688028300000|2023-06-29 08:45:00|990.5|988.5|990.3|988.3|990.6|988.6|990.2|988.2|72
1688028600000|2023-06-29 08:50:00|990.2|988.2|990.2|988.2|990.2|988.2|990|988|95
1688028900000|2023-06-29 08:55:00|990.3|988.3|990.5|988.5|990.6|988.6|990.3|988.3|105
1688029200000|2023-06-29 09:00:00|990.4|988.4|990.3|988.3|990.6|988.6|990.1|988.1|151
1688029500000|2023-06-29 09:05:00|990.2|988.2|990.2|988.2|990.3|988.3|990|988|115
1688029800000|2023-06-29 09:10:00|990.4|988.4|990|988|990.5|988.5|990|988|157
1688030100000|2023-06-29 09:15:00|990.1|988.1|989.9|987.9|990.1|988.1|989.9|987.9|130
1688030400000|2023-06-29 09:20:00|989.8|987.8|989.8|987.8|989.9|987.9|989.7|987.7|114
1688030700000|2023-06-29 09:25:00|989.7|987.7|989.7|987.7|989.9|987.9|989.6|987.6|49
1688031000000|2023-06-29 09:30:00|989.8|987.8|989.8|987.8|989.9|987.9|989.5|987.5|173
1688031300000|2023-06-29 09:35:00|989.7|987.7|989.6|987.6|989.8|987.8|989.6|987.6|139
1688031600000|2023-06-29 09:40:00|989.7|987.7|989.9|987.9|990|988|989.7|987.7|86
1688031900000|2023-06-29 09:45:00|990|988|990|988|990.2|988.2|989.9|987.9|161
1688032200000|2023-06-29 09:50:00|989.9|987.9|989.8|987.8|990|988|989.7|987.7|67
1688032500000|2023-06-29 09:55:00|989.9|987.9|989.6|987.6|989.9|987.9|989.4|987.4|116
1688032800000|2023-06-29 10:00:00|989.7|987.7|990|988|990|988|989.7|987.7|114
1688033100000|2023-06-29 10:05:00|990.1|988.1|989.8|987.8|990.2|988.2|989.8|987.8|215
1688033400000|2023-06-29 10:10:00|989.9|987.9|990.4|988.4|990.4|988.4|989.8|987.8|200
1688033700000|2023-06-29 10:15:00|990.3|988.3|990.9|988.9|991.1|989.1|990.3|988.3|105
1688034000000|2023-06-29 10:20:00|990.8|988.8|991.1|989.1|991.3|989.3|990.8|988.8|32
1688034300000|2023-06-29 10:25:00|991.2|989.2|991.1|989.1|991.3|989.3|991|989|42
1688034600000|2023-06-29 10:30:00|991.2|989.2|990.9|988.9|991.3|989.3|990.9|988.9|65
1688034900000|2023-06-29 10:35:00|990.8|988.8|990.7|988.7|990.8|988.8|990.7|988.7|99
1688035200000|2023-06-29 10:40:00|990.6|988.6|990.8|988.8|990.9|988.9|990.6|988.6|16
1688035500000|2023-06-29 10:45:00|991|989|991|989|991|989|990.8|988.8|61
1688035800000|2023-06-29 10:50:00|991.1|989.1|990.9|988.9|991.1|989.1|990.9|988.9|204
1688036100000|2023-06-29 10:55:00|991|989|991.3|989.3|991.3|989.3|991|989|30
1688036400000|2023-06-29 11:00:00|991.2|989.2|991.1|989.1|991.6|989.6|991.1|989.1|164
1688036700000|2023-06-29 11:05:00|991.2|989.2|991.2|989.2|991.3|989.3|991.2|989.2|41
1688037000000|2023-06-29 11:10:00|991.3|989.3|991.2|989.2|991.4|989.4|991.2|989.2|28
1688037300000|2023-06-29 11:15:00|991.1|989.1|991|989|991.2|989.2|991|989|14
1688037600000|2023-06-29 11:20:00|990.9|988.9|991.1|989.1|991.1|989.1|990.9|988.9|86
1688037900000|2023-06-29 11:25:00|991|989|991.5|989.5|991.5|989.5|991|989|48
1688038200000|2023-06-29 11:30:00|991.3|989.3|991.2|989.2|991.3|989.3|991.2|989.2|23
1688038500000|2023-06-29 11:35:00|991.1|989.1|991|989|991.2|989.2|991|989|28
1688038800000|2023-06-29 11:40:00|991.1|989.1|990.9|988.9|991.1|989.1|990.7|988.7|26
1688039100000|2023-06-29 11:45:00|991|989|991|989|991.1|989.1|990.9|988.9|39
1688039400000|2023-06-29 11:50:00|990.9|988.9|990.8|988.8|990.9|988.9|990.8|988.8|112
1688039700000|2023-06-29 11:55:00|990.9|988.9|990.9|988.9|991|989|990.9|988.9|11
1688040000000|2023-06-29 12:00:00|991|989|991.2|989.2|991.5|989.5|991|989|276
1688040300000|2023-06-29 12:05:00|991.1|989.1|990.7|988.7|991.1|989.1|990.6|988.6|143
1688040600000|2023-06-29 12:10:00|990.8|988.8|990.7|988.7|990.9|988.9|990.6|988.6|43
1688040900000|2023-06-29 12:15:00|990.6|988.6|990.8|988.8|990.9|988.9|990.5|988.5|102
1688041200000|2023-06-29 12:20:00|990.7|988.7|991|989|991|989|990.6|988.6|137
1688041500000|2023-06-29 12:25:00|991.2|989.2|990.9|988.9|991.4|989.4|990.9|988.9|91
1688041800000|2023-06-29 12:30:00|990.6|988.6|989.6|987.6|991.1|989.1|989.5|987.5|733
1688042100000|2023-06-29 12:35:00|989.5|987.5|988.9|986.9|989.5|987.5|988.6|986.6|291
1688042400000|2023-06-29 12:40:00|988.8|986.8|988.6|986.6|989|987|988.2|986.2|309
1688042700000|2023-06-29 12:45:00|988.5|986.5|989.1|987.1|989.3|987.3|988.3|986.3|571
1688043000000|2023-06-29 12:50:00|989.2|987.2|987.9|985.9|989.2|987.2|987.9|985.9|937
1688043300000|2023-06-29 12:55:00|987.8|985.8|987.1|985.1|987.9|985.9|987|985|388
1688043600000|2023-06-29 13:00:00|987.2|985.2|987.3|985.3|987.3|985.3|986.5|984.5|804
1688043900000|2023-06-29 13:05:00|987.2|985.2|987.2|985.2|988|986|987.1|985.1|399
1688044200000|2023-06-29 13:10:00|987.1|985.1|986.7|984.7|987.1|985.1|986.4|984.4|406
1688044500000|2023-06-29 13:15:00|986.8|984.8|986.9|984.9|986.9|984.9|986.5|984.5|175
1688044800000|2023-06-29 13:20:00|987|985|987.2|985.2|987.3|985.3|986.9|984.9|203
1688045100000|2023-06-29 13:25:00|987.3|985.3|987|985|987.4|985.4|986.8|984.8|585
1688045400000|2023-06-29 13:30:00|986.3|985.8|987.6|987.1|988|987.5|985.9|985.4|4204
1688045700000|2023-06-29 13:35:00|987.7|987.2|987.9|987.4|988.3|987.8|987.2|986.7|1422
1688046000000|2023-06-29 13:40:00|987.7|987.2|987.6|987.1|988.7|988.2|987.6|987.1|1412
1688046300000|2023-06-29 13:45:00|987.7|987.2|987.6|987.1|988.2|987.7|987.3|986.8|1080
1688046600000|2023-06-29 13:50:00|987.7|987.2|987.7|987.2|988.5|988|987.6|987.1|1859
1688046900000|2023-06-29 13:55:00|987.6|987.1|987.1|986.6|987.6|987.1|986.8|986.3|1018
1688047200000|2023-06-29 14:00:00|987|986.5|987.3|986.8|987.5|987|987|986.5|1325
1688047500000|2023-06-29 14:05:00|987.4|986.9|986.8|986.3|987.8|987.3|986.1|985.6|1899
1688047800000|2023-06-29 14:10:00|986.7|986.2|988.2|987.7|988.2|987.7|986.4|985.9|903
1688048100000|2023-06-29 14:15:00|988.3|987.8|988.1|987.6|988.7|988.2|988|987.5|801
1688048400000|2023-06-29 14:20:00|988.2|987.7|987.8|987.3|988.9|988.4|987.8|987.3|618
1688048700000|2023-06-29 14:25:00|987.9|987.4|987.7|987.2|988.7|988.2|987.7|987.2|562
1688049000000|2023-06-29 14:30:00|987.9|987.4|987.6|987.1|988|987.5|987|986.5|727
1688049300000|2023-06-29 14:35:00|987.7|987.2|987.6|987.1|987.7|987.2|987|986.5|429
1688049600000|2023-06-29 14:40:00|987.5|987|987.9|987.4|988.1|987.6|987.1|986.6|549
1688049900000|2023-06-29 14:45:00|987.8|987.3|987.3|986.8|987.9|987.4|986.7|986.2|499
1688050200000|2023-06-29 14:50:00|987.4|986.9|987.1|986.6|987.9|987.4|986.7|986.2|686
1688050500000|2023-06-29 14:55:00|987.2|986.7|987.8|987.3|987.9|987.4|987.2|986.7|297
1688050800000|2023-06-29 15:00:00|987.9|987.4|988.4|987.9|988.5|988|987.4|986.9|602
1688051100000|2023-06-29 15:05:00|988.5|988|988.8|988.3|989.1|988.6|988.4|987.9|886
1688051400000|2023-06-29 15:10:00|988.9|988.4|988.5|988|988.9|988.4|988.4|987.9|302
1688051700000|2023-06-29 15:15:00|988.6|988.1|988.5|988|988.6|988.1|988.1|987.6|504
1688052000000|2023-06-29 15:20:00|988.6|988.1|988.8|988.3|988.9|988.4|988.4|987.9|316
1688052300000|2023-06-29 15:25:00|988.7|988.2|989|988.5|989|988.5|988.5|988|440
1688052600000|2023-06-29 15:30:00|988.8|988.3|988.5|988|989.2|988.7|988.3|987.8|677
1688052900000|2023-06-29 15:35:00|988.4|987.9|988.4|987.9|988.6|988.1|988.1|987.6|296
1688053200000|2023-06-29 15:40:00|988.5|988|988.4|987.9|988.7|988.2|988.3|987.8|119
1688053500000|2023-06-29 15:45:00|988.5|988|988.4|987.9|988.6|988.1|988.4|987.9|161
1688053800000|2023-06-29 15:50:00|988.5|988|989|988.5|989|988.5|988.4|987.9|235
1688054100000|2023-06-29 15:55:00|989.1|988.6|989|988.5|989.1|988.6|988.6|988.1|307
1688054400000|2023-06-29 16:00:00|989.1|988.6|989|988.5|989.3|988.8|988.9|988.4|197
1688054700000|2023-06-29 16:05:00|988.9|988.4|989|988.5|989.1|988.6|988.8|988.3|143
1688055000000|2023-06-29 16:10:00|989.1|988.6|988.5|988|989.3|988.8|988.5|988|257
1688055300000|2023-06-29 16:15:00|988.4|987.9|988.6|988.1|988.7|988.2|988.3|987.8|218
1688055600000|2023-06-29 16:20:00|988.7|988.2|988.9|988.4|989|988.5|988.6|988.1|210
1688055900000|2023-06-29 16:25:00|988.8|988.3|989.3|988.8|989.4|988.9|988.7|988.2|530
1688056200000|2023-06-29 16:30:00|989.2|988.7|989.3|988.8|989.5|989|989.1|988.6|241
1688056500000|2023-06-29 16:35:00|989.4|988.9|989.1|988.6|989.4|988.9|989|988.5|189
1688056800000|2023-06-29 16:40:00|989|988.5|988.9|988.4|989.1|988.6|988.9|988.4|140
1688057100000|2023-06-29 16:45:00|989|988.5|988.7|988.2|989.1|988.6|988.7|988.2|205
1688057400000|2023-06-29 16:50:00|988.8|988.3|988.5|988|988.8|988.3|988.4|987.9|173
1688057700000|2023-06-29 16:55:00|988.6|988.1|988.3|987.8|988.6|988.1|988.2|987.7|184
1688058000000|2023-06-29 17:00:00|988.2|987.7|988.2|987.7|988.3|987.8|988.1|987.6|214
1688058300000|2023-06-29 17:05:00|988.1|987.6|988.1|987.6|988.1|987.6|987.8|987.3|529
1688058600000|2023-06-29 17:10:00|988|987.5|988|987.5|988.1|987.6|987.8|987.3|315
1688058900000|2023-06-29 17:15:00|988.1|987.6|988.1|987.6|988.3|987.8|988|987.5|190
1688059200000|2023-06-29 17:20:00|988.2|987.7|988.1|987.6|988.3|987.8|988|987.5|196
1688059500000|2023-06-29 17:25:00|988|987.5|988.3|987.8|988.4|987.9|988|987.5|135
1688059800000|2023-06-29 17:30:00|988.4|987.9|988.1|987.6|988.4|987.9|988|987.5|178
1688060100000|2023-06-29 17:35:00|988.2|987.7|987.9|987.4|988.3|987.8|987.6|987.1|282
1688060400000|2023-06-29 17:40:00|987.8|987.3|988.1|987.6|988.1|987.6|987.6|987.1|458
1688060700000|2023-06-29 17:45:00|988|987.5|988.2|987.7|988.4|987.9|988|987.5|127
1688061000000|2023-06-29 17:50:00|988.1|987.6|988|987.5|988.2|987.7|988|987.5|154
1688061300000|2023-06-29 17:55:00|988.1|987.6|987.7|987.2|988.2|987.7|987.6|987.1|423
1688061600000|2023-06-29 18:00:00|987.6|987.1|987.2|986.7|987.7|987.2|987.1|986.6|558
1688061900000|2023-06-29 18:05:00|987.1|986.6|987|986.5|987.3|986.8|986.9|986.4|890
1688062200000|2023-06-29 18:10:00|986.9|986.4|987.3|986.8|987.4|986.9|986.7|986.2|502
1688062500000|2023-06-29 18:15:00|987.4|986.9|987.4|986.9|987.4|986.9|987.3|986.8|376
1688062800000|2023-06-29 18:20:00|987.5|987|987.8|987.3|988.1|987.6|987.5|987|297
1688063100000|2023-06-29 18:25:00|987.7|987.2|987.9|987.4|987.9|987.4|987.7|987.2|673
1688063400000|2023-06-29 18:30:00|987.8|987.3|987.8|987.3|987.8|987.3|987.7|987.2|492
1688063700000|2023-06-29 18:35:00|987.9|987.4|987.6|987.1|987.9|987.4|987.6|987.1|396
1688064000000|2023-06-29 18:40:00|987.5|987|987.7|987.2|987.7|987.2|987.3|986.8|640
1688064300000|2023-06-29 18:45:00|987.8|987.3|987.6|987.1|988|987.5|987.5|987|416
1688064600000|2023-06-29 18:50:00|987.5|987|987.3|986.8|987.6|987.1|987.2|986.7|648
1688064900000|2023-06-29 18:55:00|987.4|986.9|987.7|987.2|987.8|987.3|987.3|986.8|458
1688065200000|2023-06-29 19:00:00|987.6|987.1|988|987.5|988|987.5|987.6|987.1|453
1688065500000|2023-06-29 19:05:00|988.1|987.6|988.1|987.6|988.2|987.7|988|987.5|322
1688065800000|2023-06-29 19:10:00|988|987.5|987.9|987.4|988|987.5|987.7|987.2|527
1688066100000|2023-06-29 19:15:00|988.1|987.6|987.9|987.4|988.2|987.7|987.9|987.4|498
1688066400000|2023-06-29 19:20:00|987.8|987.3|987.8|987.3|987.9|987.4|987.5|987|505
1688066700000|2023-06-29 19:25:00|987.9|987.4|988.2|987.7|988.4|987.9|987.9|987.4|361
1688067000000|2023-06-29 19:30:00|988.3|987.8|988.3|987.8|988.3|987.8|988.1|987.6|743
1688067300000|2023-06-29 19:35:00|988.2|987.7|988.1|987.6|988.3|987.8|988|987.5|563
1688067600000|2023-06-29 19:40:00|988|987.5|987.6|987.1|988.1|987.6|987.5|987|475
1688067900000|2023-06-29 19:45:00|987.7|987.2|987.9|987.4|988.1|987.6|987.7|987.2|552
1688068200000|2023-06-29 19:50:00|987.8|987.3|988.2|987.7|988.5|988|987.8|987.3|977
1688068500000|2023-06-29 19:55:00|988.1|987.6|988.7|988.2|988.8|988.3|988|987.5|6896
1688068800000|2023-06-29 20:00:00|988.5|986.7|988.2|986.2|988.7|986.7|988.2|986.2|1062
1688069100000|2023-06-29 20:05:00|988.1|986.1|988.3|986.3|988.3|986.3|988|986|103
1688069400000|2023-06-29 20:10:00|988.2|986.2|988.4|986.4|988.4|986.4|988.2|986.2|88
1688069700000|2023-06-29 20:15:00|988.3|986.3|988.1|986.1|988.3|986.3|988|986|160
1688070000000|2023-06-29 20:20:00|988|986|988.2|986.2|988.2|986.2|988|986|47
1688070300000|2023-06-29 20:25:00|988.1|986.1|988.1|986.1|988.2|986.2|988.1|986.1|50
1688070600000|2023-06-29 20:30:00|988.2|986.2|988.2|986.2|988.2|986.2|988.1|986.1|8
1688070900000|2023-06-29 20:35:00|988.3|986.3|988.4|986.4|988.5|986.5|988.3|986.3|57
1688071200000|2023-06-29 20:40:00|988.3|986.3|988.3|986.3|988.3|986.3|988.2|986.2|6
1688071500000|2023-06-29 20:45:00|988.2|986.2|988.2|986.2|988.2|986.2|988.1|986.1|21
1688071800000|2023-06-29 20:50:00|988.1|986.1|988.1|986.1|988.1|986.1|988.1|986.1|35
1688072100000|2023-06-29 20:55:00|988.2|986.2|988.4|986.4|988.6|986.6|988.1|986.1|110
1688073000000|2023-06-29 21:10:00|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|4
1688075700000|2023-06-29 21:55:00|986.5|984.5|986.5|984.5|986.5|984.5|986.5|984.5|1
1688076000000|2023-06-29 22:00:00|988.4|986.4|988.1|986.1|988.4|986.4|988|986|0
1688076300000|2023-06-29 22:05:00|988.2|986.2|988.2|986.2|988.2|986.2|988.1|986.1|0
1688076600000|2023-06-29 22:10:00|988.3|986.3|988.1|986.1|988.3|986.3|988.1|986.1|0
1688076900000|2023-06-29 22:15:00|988|986|988.3|986.3|988.3|986.3|988|986|0
1688077200000|2023-06-29 22:20:00|988.4|986.4|988.4|986.4|988.5|986.5|988.3|986.3|0
1688077500000|2023-06-29 22:25:00|988.3|986.3|988.4|986.4|988.4|986.4|988.3|986.3|0
1688077800000|2023-06-29 22:30:00|988.3|986.3|988.2|986.2|988.4|986.4|988.2|986.2|0
1688078100000|2023-06-29 22:35:00|988.3|986.3|988.2|986.2|988.4|986.4|988.2|986.2|0
1688078400000|2023-06-29 22:40:00|988.3|986.3|988.2|986.2|988.3|986.3|988.2|986.2|0
1688078700000|2023-06-29 22:45:00|988.3|986.3|988.3|986.3|988.3|986.3|988.2|986.2|0
1688079000000|2023-06-29 22:50:00|988.4|986.4|988.4|986.4|988.4|986.4|988.4|986.4|0
1688079300000|2023-06-29 22:55:00|988.3|986.3|988.3|986.3|988.4|986.4|988.3|986.3|0
1688079600000|2023-06-29 23:00:00|988.4|986.4|988.5|986.5|988.5|986.5|988.3|986.3|0
1688079900000|2023-06-29 23:05:00|988.6|986.6|988.6|986.6|988.6|986.6|988.6|986.6|0
1688080200000|2023-06-29 23:10:00|988.5|986.5|988.4|986.4|988.6|986.6|988.4|986.4|0
1688080500000|2023-06-29 23:15:00|988.5|986.5|988.5|986.5|988.6|986.6|988.5|986.5|0
1688080800000|2023-06-29 23:20:00|988.4|986.4|988.5|986.5|988.5|986.5|988.4|986.4|0
1688081100000|2023-06-29 23:25:00|988.6|986.6|988.6|986.6|988.6|986.6|988.5|986.5|0
1688081400000|2023-06-29 23:30:00|988.5|986.5|988.7|986.7|989|987|988.5|986.5|0
1688081700000|2023-06-29 23:35:00|988.6|986.6|988.6|986.6|988.7|986.7|988.5|986.5|0
1688082000000|2023-06-29 23:40:00|988.5|986.5|988.6|986.6|988.6|986.6|988.5|986.5|0
1688082300000|2023-06-29 23:45:00|988.5|986.5|988.6|986.6|988.7|986.7|988.5|986.5|0
1688082600000|2023-06-29 23:50:00|988.5|986.5|988.7|986.7|988.7|986.7|988.5|986.5|0
1688082900000|2023-06-29 23:55:00|988.6|986.6|988.7|986.7|988.7|986.7|988.6|986.6|0
1688083200000|2023-06-30 00:00:00|988.2|986.2|987.6|985.6|988.7|986.7|987.4|985.4|59
1688083500000|2023-06-30 00:05:00|987.5|985.5|987|985|987.5|985.5|987|985|20
1688083800000|2023-06-30 00:10:00|986.8|984.8|986.2|984.2|986.8|984.8|986.2|984.2|95
1688084100000|2023-06-30 00:15:00|986.3|984.3|986.7|984.7|986.9|984.9|986.3|984.3|26
1688084400000|2023-06-30 00:20:00|986.6|984.6|986.9|984.9|986.9|984.9|986.6|984.6|16
1688084700000|2023-06-30 00:25:00|987.1|985.1|986.9|984.9|987.1|985.1|986.9|984.9|16
1688085000000|2023-06-30 00:30:00|987.1|985.1|987.4|985.4|987.4|985.4|987.1|985.1|22
1688085300000|2023-06-30 00:35:00|987.5|985.5|987.7|985.7|987.7|985.7|987.1|985.1|39
1688085600000|2023-06-30 00:40:00|987.6|985.6|987.8|985.8|987.9|985.9|987.6|985.6|6
1688085900000|2023-06-30 00:45:00|987.7|985.7|987|985|987.7|985.7|987|985|39
1688086200000|2023-06-30 00:50:00|986.9|984.9|986.8|984.8|986.9|984.9|986.7|984.7|34
1688086500000|2023-06-30 00:55:00|986.9|984.9|987.5|985.5|987.8|985.8|986.9|984.9|40
1688086800000|2023-06-30 01:00:00|987.6|985.6|988.1|986.1|988.1|986.1|987.2|985.2|32
1688087100000|2023-06-30 01:05:00|987.7|985.7|987.8|985.8|987.8|985.8|987.6|985.6|17
1688087400000|2023-06-30 01:10:00|987.5|985.5|988.1|986.1|988.1|986.1|987.4|985.4|26
1688087700000|2023-06-30 01:15:00|987.9|985.9|988.5|986.5|988.7|986.7|987.4|985.4|80
1688088000000|2023-06-30 01:20:00|988.3|986.3|988.4|986.4|988.6|986.6|987.8|985.8|12
1688088300000|2023-06-30 01:25:00|988.9|986.9|988.7|986.7|989.2|987.2|988.4|986.4|33
1688088600000|2023-06-30 01:30:00|988.4|986.4|987.6|985.6|988.5|986.5|987|985|125
1688088900000|2023-06-30 01:35:00|987.9|985.9|989.9|987.9|990.2|988.2|987.9|985.9|56
1688089200000|2023-06-30 01:40:00|989.5|987.5|990|988|990.6|988.6|989.1|987.1|239
1688089500000|2023-06-30 01:45:00|990.1|988.1|989.5|987.5|990.6|988.6|989.3|987.3|83
1688089800000|2023-06-30 01:50:00|989.4|987.4|990|988|990.3|988.3|989.3|987.3|79
1688090100000|2023-06-30 01:55:00|989.9|987.9|989.9|987.9|990.4|988.4|989.7|987.7|30
1688090400000|2023-06-30 02:00:00|990.2|988.2|992.3|990.3|992.3|990.3|989.9|987.9|151
1688090700000|2023-06-30 02:05:00|992.2|990.2|991.7|989.7|992.8|990.8|991.5|989.5|55
1688091000000|2023-06-30 02:10:00|991.5|989.5|990.6|988.6|991.6|989.6|990.6|988.6|51
1688091300000|2023-06-30 02:15:00|990.7|988.7|989.9|987.9|991.1|989.1|989.9|987.9|40
1688091600000|2023-06-30 02:20:00|989.8|987.8|990.4|988.4|990.6|988.6|989.7|987.7|38
1688091900000|2023-06-30 02:25:00|990.3|988.3|990.3|988.3|990.6|988.6|990.1|988.1|45
1688092200000|2023-06-30 02:30:00|990.9|988.9|991.6|989.6|991.8|989.8|990.8|988.8|85
1688092500000|2023-06-30 02:35:00|991.7|989.7|991.2|989.2|991.8|989.8|991|989|63
1688092800000|2023-06-30 02:40:00|991.3|989.3|990.9|988.9|991.3|989.3|990.6|988.6|16
1688093100000|2023-06-30 02:45:00|991.4|989.4|990.5|988.5|991.4|989.4|990.2|988.2|9
1688093400000|2023-06-30 02:50:00|990.8|988.8|990.6|988.6|990.8|988.8|990.1|988.1|36
1688093700000|2023-06-30 02:55:00|990.7|988.7|990.4|988.4|990.7|988.7|990.4|988.4|51
1688094000000|2023-06-30 03:00:00|990.3|988.3|990.8|988.8|990.8|988.8|990.3|988.3|38
1688094300000|2023-06-30 03:05:00|990.7|988.7|990.8|988.8|990.8|988.8|989.8|987.8|45
1688094600000|2023-06-30 03:10:00|990.5|988.5|990|988|990.5|988.5|989.8|987.8|28
1688094900000|2023-06-30 03:15:00|989.9|987.9|989.8|987.8|990|988|989.4|987.4|42
1688095200000|2023-06-30 03:20:00|990|988|990.4|988.4|990.7|988.7|990|988|35
1688095500000|2023-06-30 03:25:00|990.7|988.7|991.1|989.1|991.2|989.2|990.7|988.7|38
1688095800000|2023-06-30 03:30:00|991|989|990.4|988.4|991.3|989.3|990.4|988.4|55
1688096100000|2023-06-30 03:35:00|990.5|988.5|990.6|988.6|990.9|988.9|990.2|988.2|68
1688096400000|2023-06-30 03:40:00|990.8|988.8|991|989|991|989|990.7|988.7|11
1688096700000|2023-06-30 03:45:00|990.9|988.9|990.8|988.8|991.1|989.1|990.8|988.8|34
1688097000000|2023-06-30 03:50:00|991|989|991.7|989.7|991.8|989.8|991|989|34
1688097300000|2023-06-30 03:55:00|991.9|989.9|991.6|989.6|992|990|991.6|989.6|8
1688097600000|2023-06-30 04:00:00|991.7|989.7|991.9|989.9|992.1|990.1|991.7|989.7|4
1688097900000|2023-06-30 04:05:00|991.6|989.6|992.1|990.1|992.1|990.1|991.6|989.6|49
1688098200000|2023-06-30 04:10:00|991.9|989.9|992.3|990.3|992.3|990.3|991.9|989.9|40
1688098500000|2023-06-30 04:15:00|992.4|990.4|992.3|990.3|992.6|990.6|992.3|990.3|21
1688098800000|2023-06-30 04:20:00|992.1|990.1|992.1|990.1|992.1|990.1|992.1|990.1|2
1688099100000|2023-06-30 04:25:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|3
1688099400000|2023-06-30 04:30:00|992|990|992|990|992|990|991.9|989.9|17
1688099700000|2023-06-30 04:35:00|991.9|989.9|992|990|992|990|991.8|989.8|19
1688100000000|2023-06-30 04:40:00|991.9|989.9|992|990|992|990|991.9|989.9|8
1688100600000|2023-06-30 04:50:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|5
1688100900000|2023-06-30 04:55:00|992.1|990.1|992.2|990.2|992.3|990.3|991.9|989.9|20
1688101200000|2023-06-30 05:00:00|992.3|990.3|992.9|990.9|992.9|990.9|992.1|990.1|103
1688101500000|2023-06-30 05:05:00|992.8|990.8|992.2|990.2|993.5|991.5|992.2|990.2|57
1688101800000|2023-06-30 05:10:00|992.1|990.1|992.9|990.9|992.9|990.9|992.1|990.1|66
1688102100000|2023-06-30 05:15:00|993|991|993.3|991.3|993.7|991.7|992.9|990.9|30
1688102400000|2023-06-30 05:20:00|993.2|991.2|993.9|991.9|993.9|991.9|993.2|991.2|15
1688102700000|2023-06-30 05:25:00|994.1|992.1|994.3|992.3|994.5|992.5|994.1|992.1|20
1688103000000|2023-06-30 05:30:00|994.5|992.5|994.3|992.3|994.9|992.9|994|992|38
1688103300000|2023-06-30 05:35:00|994.1|992.1|993.3|991.3|994.2|992.2|993.2|991.2|52
1688103600000|2023-06-30 05:40:00|993.2|991.2|992.9|990.9|993.2|991.2|992.7|990.7|20
1688103900000|2023-06-30 05:45:00|992.8|990.8|992.5|990.5|992.8|990.8|992.2|990.2|33
1688104200000|2023-06-30 05:50:00|992.1|990.1|992.2|990.2|992.3|990.3|991.9|989.9|37
1688104500000|2023-06-30 05:55:00|992.3|990.3|992.1|990.1|992.4|990.4|992|990|8
1688104800000|2023-06-30 06:00:00|992.3|990.3|992|990|992.5|990.5|991.8|989.8|65
1688105100000|2023-06-30 06:05:00|991.9|989.9|991.1|989.1|992.2|990.2|991.1|989.1|92
1688105400000|2023-06-30 06:10:00|991|989|991.5|989.5|991.5|989.5|990.6|988.6|71
1688105700000|2023-06-30 06:15:00|991.4|989.4|991.5|989.5|991.8|989.8|991|989|35
1688106000000|2023-06-30 06:20:00|991.2|989.2|990.8|988.8|991.4|989.4|990.7|988.7|32
1688106300000|2023-06-30 06:25:00|990.9|988.9|991.1|989.1|991.2|989.2|990.9|988.9|39
1688106600000|2023-06-30 06:30:00|991|989|991.2|989.2|991.5|989.5|991|989|39
1688106900000|2023-06-30 06:35:00|991.5|989.5|991.6|989.6|991.8|989.8|991.5|989.5|61
1688107200000|2023-06-30 06:40:00|991.5|989.5|991.6|989.6|991.8|989.8|991.4|989.4|67
1688107500000|2023-06-30 06:45:00|991.4|989.4|991.3|989.3|991.6|989.6|991.2|989.2|136
1688107800000|2023-06-30 06:50:00|991.4|989.4|991.3|989.3|991.5|989.5|991.2|989.2|54
1688108100000|2023-06-30 06:55:00|991.4|989.4|991.4|989.4|991.8|989.8|991.3|989.3|92
1688108400000|2023-06-30 07:00:00|991.5|989.5|991.1|989.1|991.5|989.5|990.8|988.8|333
1688108700000|2023-06-30 07:05:00|991|989|991.1|989.1|991.4|989.4|991|989|65
1688109000000|2023-06-30 07:10:00|991|989|991.7|989.7|991.7|989.7|991|989|131
1688109300000|2023-06-30 07:15:00|991.8|989.8|991.6|989.6|991.9|989.9|991.3|989.3|97
1688109600000|2023-06-30 07:20:00|991.7|989.7|991.7|989.7|991.9|989.9|991.5|989.5|146
1688109900000|2023-06-30 07:25:00|991.8|989.8|992|990|992.2|990.2|991.7|989.7|115
1688110200000|2023-06-30 07:30:00|992.1|990.1|991.8|989.8|992.2|990.2|991.6|989.6|81
1688110500000|2023-06-30 07:35:00|991.7|989.7|991.6|989.6|992|990|991.5|989.5|97
1688110800000|2023-06-30 07:40:00|991.7|989.7|991.4|989.4|991.8|989.8|991.3|989.3|105
1688111100000|2023-06-30 07:45:00|991.3|989.3|991.4|989.4|991.7|989.7|991.3|989.3|109
1688111400000|2023-06-30 07:50:00|991.6|989.6|991.3|989.3|991.6|989.6|991.3|989.3|69
1688111700000|2023-06-30 07:55:00|991.4|989.4|991.4|989.4|991.4|989.4|991|989|170
1688112000000|2023-06-30 08:00:00|991.5|989.5|991.1|989.1|991.5|989.5|990.7|988.7|490
1688112300000|2023-06-30 08:05:00|991.2|989.2|991.1|989.1|991.2|989.2|990.9|988.9|469
1688112600000|2023-06-30 08:10:00|991.2|989.2|990.7|988.7|991.2|989.2|990.5|988.5|262
1688112900000|2023-06-30 08:15:00|990.6|988.6|990.7|988.7|990.9|988.9|990.5|988.5|135
1688113200000|2023-06-30 08:20:00|990.6|988.6|990.6|988.6|990.7|988.7|990.4|988.4|123
1688113500000|2023-06-30 08:25:00|990.5|988.5|990.3|988.3|990.8|988.8|990.3|988.3|170
1688113800000|2023-06-30 08:30:00|990.2|988.2|989.9|987.9|990.4|988.4|989.7|987.7|154
1688114100000|2023-06-30 08:35:00|990.1|988.1|990.2|988.2|990.2|988.2|989.9|987.9|81
1688114400000|2023-06-30 08:40:00|990.3|988.3|990.6|988.6|990.7|988.7|990.3|988.3|104
1688114700000|2023-06-30 08:45:00|990.5|988.5|990.3|988.3|990.6|988.6|990.3|988.3|109
1688115000000|2023-06-30 08:50:00|990.2|988.2|990.5|988.5|990.5|988.5|990.2|988.2|81
1688115300000|2023-06-30 08:55:00|990.6|988.6|991.1|989.1|991.1|989.1|990.5|988.5|149
1688115600000|2023-06-30 09:00:00|991|989|991.7|989.7|991.7|989.7|991|989|378
1688115900000|2023-06-30 09:05:00|991.8|989.8|991.9|989.9|991.9|989.9|991.5|989.5|137
1688116200000|2023-06-30 09:10:00|991.8|989.8|991.6|989.6|991.9|989.9|991.5|989.5|75
1688116500000|2023-06-30 09:15:00|991.7|989.7|991.3|989.3|991.7|989.7|991.3|989.3|116
1688116800000|2023-06-30 09:20:00|991.4|989.4|991.5|989.5|991.8|989.8|991.4|989.4|51
1688117100000|2023-06-30 09:25:00|991.6|989.6|992|990|992.2|990.2|991.4|989.4|68
1688117400000|2023-06-30 09:30:00|992.1|990.1|992.2|990.2|992.5|990.5|992|990|134
1688117700000|2023-06-30 09:35:00|992.3|990.3|992.5|990.5|992.6|990.6|992.2|990.2|141
1688118000000|2023-06-30 09:40:00|992.4|990.4|992.6|990.6|992.7|990.7|992.3|990.3|172
1688118300000|2023-06-30 09:45:00|992.7|990.7|992.8|990.8|992.8|990.8|992.5|990.5|197
1688118600000|2023-06-30 09:50:00|992.9|990.9|992.6|990.6|992.9|990.9|992.6|990.6|301
1688118900000|2023-06-30 09:55:00|992.7|990.7|992.5|990.5|992.9|990.9|992.4|990.4|118
1688119200000|2023-06-30 10:00:00|992.4|990.4|992.5|990.5|992.6|990.6|992.3|990.3|132
1688119500000|2023-06-30 10:05:00|992.4|990.4|992.8|990.8|992.8|990.8|992.4|990.4|127
1688119800000|2023-06-30 10:10:00|992.7|990.7|992.8|990.8|992.9|990.9|992.7|990.7|56
1688120100000|2023-06-30 10:15:00|992.7|990.7|992.7|990.7|993|991|992.7|990.7|59
1688120400000|2023-06-30 10:20:00|992.8|990.8|992.5|990.5|992.9|990.9|992.5|990.5|99
1688120700000|2023-06-30 10:25:00|992.6|990.6|992.2|990.2|992.7|990.7|992.2|990.2|73
1688121000000|2023-06-30 10:30:00|992.1|990.1|992.2|990.2|992.4|990.4|992|990|97
1688121300000|2023-06-30 10:35:00|992|990|992.2|990.2|992.3|990.3|992|990|56
1688121600000|2023-06-30 10:40:00|992.1|990.1|992.5|990.5|992.5|990.5|992.1|990.1|77
1688121900000|2023-06-30 10:45:00|992.4|990.4|992.7|990.7|992.7|990.7|992.4|990.4|115
1688122200000|2023-06-30 10:50:00|992.8|990.8|992.5|990.5|993|991|992.5|990.5|119
1688122500000|2023-06-30 10:55:00|992.4|990.4|992.5|990.5|992.6|990.6|992.4|990.4|83
1688122800000|2023-06-30 11:00:00|992.4|990.4|992.5|990.5|992.6|990.6|992.3|990.3|93
1688123100000|2023-06-30 11:05:00|992.4|990.4|992.1|990.1|992.4|990.4|992.1|990.1|77
1688123400000|2023-06-30 11:10:00|992.2|990.2|992.1|990.1|992.2|990.2|992|990|69
1688123700000|2023-06-30 11:15:00|992|990|992|990|992.1|990.1|991.9|989.9|173
1688124000000|2023-06-30 11:20:00|992.1|990.1|992.1|990.1|992.1|990.1|991.8|989.8|403
1688124300000|2023-06-30 11:25:00|992|990|992.2|990.2|992.2|990.2|991.9|989.9|113
1688124600000|2023-06-30 11:30:00|992.1|990.1|992.2|990.2|992.3|990.3|992|990|131
1688124900000|2023-06-30 11:35:00|992.3|990.3|992.1|990.1|992.3|990.3|992|990|61
1688125200000|2023-06-30 11:40:00|992.2|990.2|992.2|990.2|992.3|990.3|992.1|990.1|83
1688125500000|2023-06-30 11:45:00|992.1|990.1|992|990|992.2|990.2|992|990|78
1688125800000|2023-06-30 11:50:00|992.1|990.1|992.2|990.2|992.3|990.3|991.9|989.9|164
1688126100000|2023-06-30 11:55:00|992.1|990.1|992.1|990.1|992.4|990.4|992|990|193
1688126400000|2023-06-30 12:00:00|992.2|990.2|992.3|990.3|992.3|990.3|992.1|990.1|126
1688126700000|2023-06-30 12:05:00|992.2|990.2|992.6|990.6|992.7|990.7|992.2|990.2|157
1688127000000|2023-06-30 12:10:00|992.7|990.7|993.2|991.2|993.2|991.2|992.6|990.6|280
1688127300000|2023-06-30 12:15:00|993.3|991.3|993.6|991.6|993.7|991.7|993.3|991.3|70
1688127600000|2023-06-30 12:20:00|993.5|991.5|993.5|991.5|993.5|991.5|993.2|991.2|78
1688127900000|2023-06-30 12:25:00|993.6|991.6|993.5|991.5|994|992|993.5|991.5|394
1688128200000|2023-06-30 12:30:00|993.6|991.6|995.8|993.8|996|994|993.6|991.6|726
1688128500000|2023-06-30 12:35:00|995.7|993.7|995.6|993.6|996.3|994.3|995.4|993.4|437
1688128800000|2023-06-30 12:40:00|995.7|993.7|996.2|994.2|996.6|994.6|995.7|993.7|513
1688129100000|2023-06-30 12:45:00|996.1|994.1|995.9|993.9|996.2|994.2|995.8|993.8|216
1688129400000|2023-06-30 12:50:00|995.8|993.8|995.6|993.6|996.1|994.1|995.5|993.5|215
1688129700000|2023-06-30 12:55:00|995.7|993.7|996.1|994.1|996.2|994.2|995.7|993.7|165
1688130000000|2023-06-30 13:00:00|996|994|996.8|994.8|997|995|996|994|1550
1688130300000|2023-06-30 13:05:00|996.9|994.9|997|995|997.1|995.1|996.7|994.7|564
1688130600000|2023-06-30 13:10:00|997.1|995.1|997.1|995.1|997.3|995.3|997|995|416
1688130900000|2023-06-30 13:15:00|997.2|995.2|997.4|995.4|997.5|995.5|997|995|597
1688131200000|2023-06-30 13:20:00|997.3|995.3|996.8|994.8|997.5|995.5|996.8|994.8|482
1688131500000|2023-06-30 13:25:00|996.9|994.9|996.1|994.1|997|995|995.8|993.8|812
1688131800000|2023-06-30 13:30:00|995.4|994.9|993.9|993.4|995.7|995.2|993.9|993.4|5226
1688132100000|2023-06-30 13:35:00|993.8|993.3|993.8|993.3|994.2|993.7|993.2|992.7|1525
1688132400000|2023-06-30 13:40:00|993.9|993.4|996.4|995.9|996.4|995.9|993.9|993.4|2737
1688132700000|2023-06-30 13:45:00|996.5|996|997.3|996.8|997.4|996.9|996.1|995.6|2238
1688133000000|2023-06-30 13:50:00|997.4|996.9|997.3|996.8|997.7|997.2|996.9|996.4|1414
1688133300000|2023-06-30 13:55:00|997.4|996.9|997.3|996.8|997.6|997.1|996.9|996.4|885
1688133600000|2023-06-30 14:00:00|997.4|996.9|997.7|997.2|997.9|997.4|996.9|996.4|1491
1688133900000|2023-06-30 14:05:00|997.8|997.3|998|997.5|998.2|997.7|997.6|997.1|1635
1688134200000|2023-06-30 14:10:00|998.1|997.6|998.7|998.2|999|998.5|997.9|997.4|1066
1688134500000|2023-06-30 14:15:00|998.8|998.3|999.4|998.9|999.4|998.9|998.8|998.3|1023
1688134800000|2023-06-30 14:20:00|999.3|998.8|999|998.5|999.5|999|998.9|998.4|681
1688135100000|2023-06-30 14:25:00|999.1|998.6|998.4|997.9|999.5|999|998.4|997.9|606
1688135400000|2023-06-30 14:30:00|998.6|998.1|998.7|998.2|998.9|998.4|998.3|997.8|630
1688135700000|2023-06-30 14:35:00|998.6|998.1|997.4|996.9|998.6|998.1|996.7|996.2|1574
1688136000000|2023-06-30 14:40:00|997.5|997|997.4|996.9|997.6|997.1|997.2|996.7|793
1688136300000|2023-06-30 14:45:00|997.5|997|995.8|995.3|997.5|997|995.8|995.3|667
1688136600000|2023-06-30 14:50:00|995.9|995.4|996.1|995.6|996.2|995.7|995.5|995|562
1688136900000|2023-06-30 14:55:00|996.2|995.7|995.9|995.4|996.4|995.9|995.4|994.9|951
1688137200000|2023-06-30 15:00:00|996|995.5|995.9|995.4|996.2|995.7|995.7|995.2|335
1688137500000|2023-06-30 15:05:00|996|995.5|996.6|996.1|996.7|996.2|995.8|995.3|389
1688137800000|2023-06-30 15:10:00|996.5|996|996.6|996.1|996.8|996.3|996.4|995.9|360
1688138100000|2023-06-30 15:15:00|996.7|996.2|996.5|996|996.9|996.4|996.5|996|401
1688138400000|2023-06-30 15:20:00|996.6|996.1|996.4|995.9|996.8|996.3|996.1|995.6|1131
1688138700000|2023-06-30 15:25:00|996.5|996|995.9|995.4|996.5|996|995.5|995|3209
1688139000000|2023-06-30 15:30:00|995.8|995.3|996.4|995.9|996.4|995.9|995.7|995.2|1547
1688139300000|2023-06-30 15:35:00|996.3|995.8|995.8|995.3|996.7|996.2|995.8|995.3|863
1688139600000|2023-06-30 15:40:00|995.7|995.2|996.2|995.7|996.3|995.8|995.7|995.2|727
1688139900000|2023-06-30 15:45:00|996.3|995.8|996|995.5|996.4|995.9|996|995.5|514
1688140200000|2023-06-30 15:50:00|996.1|995.6|995.7|995.2|996.1|995.6|995.7|995.2|672
1688140500000|2023-06-30 15:55:00|995.8|995.3|996.4|995.9|996.4|995.9|995.7|995.2|661
1688140800000|2023-06-30 16:00:00|996.3|995.8|996.8|996.3|996.9|996.4|996.2|995.7|512
1688141100000|2023-06-30 16:05:00|996.7|996.2|996.1|995.6|997|996.5|995.9|995.4|698
1688141400000|2023-06-30 16:10:00|996|995.5|995.9|995.4|996.5|996|995.8|995.3|478
1688141700000|2023-06-30 16:15:00|995.8|995.3|995.9|995.4|996|995.5|995.8|995.3|608
1688142000000|2023-06-30 16:20:00|996|995.5|996.4|995.9|996.5|996|996|995.5|384
1688142300000|2023-06-30 16:25:00|996.3|995.8|996.3|995.8|996.6|996.1|996.1|995.6|278
1688142600000|2023-06-30 16:30:00|996.4|995.9|996.2|995.7|996.6|996.1|996.1|995.6|338
1688142900000|2023-06-30 16:35:00|996.3|995.8|996.8|996.3|997|996.5|996.2|995.7|389
1688143200000|2023-06-30 16:40:00|996.7|996.2|996.7|996.2|996.8|996.3|996.6|996.1|296
1688143500000|2023-06-30 16:45:00|996.8|996.3|996.8|996.3|997|996.5|996.6|996.1|388
1688143800000|2023-06-30 16:50:00|996.9|996.4|997|996.5|997.1|996.6|996.8|996.3|310
1688144100000|2023-06-30 16:55:00|997.1|996.6|997.7|997.2|997.8|997.3|997.1|996.6|376
1688144400000|2023-06-30 17:00:00|997.6|997.1|997.5|997|997.8|997.3|997.4|996.9|388
1688144700000|2023-06-30 17:05:00|997.4|996.9|997.2|996.7|997.5|997|997.2|996.7|219
1688145000000|2023-06-30 17:10:00|997.3|996.8|997.4|996.9|997.6|997.1|997.2|996.7|251
1688145300000|2023-06-30 17:15:00|997.3|996.8|997.4|996.9|997.5|997|997.3|996.8|295
1688145600000|2023-06-30 17:20:00|997.5|997|997|996.5|997.5|997|996.9|996.4|340
1688145900000|2023-06-30 17:25:00|996.9|996.4|996.9|996.4|997.1|996.6|996.8|996.3|245
1688146200000|2023-06-30 17:30:00|996.8|996.3|997.3|996.8|997.3|996.8|996.8|996.3|223
1688146500000|2023-06-30 17:35:00|997.2|996.7|996.8|996.3|997.3|996.8|996.7|996.2|510
1688146800000|2023-06-30 17:40:00|996.7|996.2|996.6|996.1|996.9|996.4|996.6|996.1|274
1688147100000|2023-06-30 17:45:00|996.5|996|996.1|995.6|996.6|996.1|996|995.5|905
1688147400000|2023-06-30 17:50:00|996|995.5|996.1|995.6|996.2|995.7|996|995.5|323
1688147700000|2023-06-30 17:55:00|996.2|995.7|996.3|995.8|996.3|995.8|996|995.5|331
1688148000000|2023-06-30 18:00:00|996.4|995.9|996.4|995.9|996.5|996|996.3|995.8|266
1688148300000|2023-06-30 18:05:00|996.5|996|996.6|996.1|996.7|996.2|996.4|995.9|303
1688148600000|2023-06-30 18:10:00|996.5|996|996.8|996.3|997|996.5|996.4|995.9|366
1688148900000|2023-06-30 18:15:00|996.9|996.4|996.9|996.4|997.1|996.6|996.8|996.3|451
1688149200000|2023-06-30 18:20:00|996.8|996.3|996.9|996.4|996.9|996.4|996.8|996.3|195
1688149500000|2023-06-30 18:25:00|996.8|996.3|997.1|996.6|997.2|996.7|996.8|996.3|439
1688149800000|2023-06-30 18:30:00|997|996.5|997|996.5|997.2|996.7|996.9|996.4|376
1688150100000|2023-06-30 18:35:00|997.1|996.6|996.9|996.4|997.2|996.7|996.9|996.4|408
1688150400000|2023-06-30 18:40:00|996.8|996.3|996.9|996.4|997|996.5|996.8|996.3|431
1688150700000|2023-06-30 18:45:00|996.8|996.3|996.6|996.1|996.9|996.4|996.6|996.1|497
1688151000000|2023-06-30 18:50:00|996.7|996.2|996.8|996.3|996.9|996.4|996.6|996.1|957
1688151300000|2023-06-30 18:55:00|996.7|996.2|996.3|995.8|996.8|996.3|996.1|995.6|715
1688151600000|2023-06-30 19:00:00|996.2|995.7|996|995.5|996.3|995.8|996|995.5|469
1688151900000|2023-06-30 19:05:00|996.1|995.6|996.2|995.7|996.3|995.8|996|995.5|364
1688152200000|2023-06-30 19:10:00|996.3|995.8|996.4|995.9|996.4|995.9|996.1|995.6|401
1688152500000|2023-06-30 19:15:00|996.3|995.8|996.2|995.7|996.7|996.2|996.2|995.7|696
1688152800000|2023-06-30 19:20:00|996.3|995.8|996|995.5|996.3|995.8|995.9|995.4|791
1688153100000|2023-06-30 19:25:00|995.9|995.4|996.2|995.7|996.3|995.8|995.9|995.4|931
1688153400000|2023-06-30 19:30:00|996.3|995.8|996.5|996|996.6|996.1|996.2|995.7|1271
1688153700000|2023-06-30 19:35:00|996.4|995.9|996.6|996.1|996.8|996.3|996.4|995.9|1741
1688154000000|2023-06-30 19:40:00|996.5|996|996.4|995.9|996.6|996.1|996.3|995.8|1182
1688154300000|2023-06-30 19:45:00|996.3|995.8|996.3|995.8|996.4|995.9|996|995.5|966
1688154600000|2023-06-30 19:50:00|996.4|995.9|996.4|995.9|996.6|996.1|995.8|995.3|2599
1688154900000|2023-06-30 19:55:00|996.5|996|995.1|994.6|996.5|996|995.1|994.6|22573
1688155200000|2023-06-30 20:00:00|995.6|993.6|996.3|994.3|996.3|994.3|995.5|993.5|2722
1688155500000|2023-06-30 20:05:00|996.2|994.2|996.2|994.2|996.3|994.3|996.1|994.1|256
1688155800000|2023-06-30 20:10:00|996.1|994.1|995.4|993.4|996.1|994.1|995.4|993.4|198
1688156100000|2023-06-30 20:15:00|995.3|993.3|995.4|993.4|995.6|993.6|995.3|993.3|197
1688156400000|2023-06-30 20:20:00|995.3|993.3|995.7|993.7|995.8|993.8|995.3|993.3|51
1688156700000|2023-06-30 20:25:00|995.6|993.6|995.6|993.6|995.7|993.7|995.5|993.5|20
1688157000000|2023-06-30 20:30:00|995.8|993.8|995.7|993.7|995.8|993.8|995.6|993.6|9
1688157300000|2023-06-30 20:35:00|995.6|993.6|995.5|993.5|995.6|993.6|995.5|993.5|46
1688157600000|2023-06-30 20:40:00|995.6|993.6|995.5|993.5|995.6|993.6|995.5|993.5|10
1688157900000|2023-06-30 20:45:00|995.4|993.4|995.1|993.1|995.4|993.4|995|993|215
1688158200000|2023-06-30 20:50:00|995|993|995.2|993.2|995.3|993.3|995|993|37
1688158500000|2023-06-30 20:55:00|995.1|993.1|995.7|993.7|995.7|993.7|994.9|992.9|80
1688335500000|2023-07-02 22:05:00|997.3|995.3|997.2|995.2|997.6|995.6|997.2|995.2|12
1688335800000|2023-07-02 22:10:00|997.1|995.1|997|995|997.2|995.2|997|995|16
1688336700000|2023-07-02 22:25:00|||||||||1
1688339100000|2023-07-02 23:05:00|995.9|993.9|995.9|993.9|995.9|993.9|995.9|993.9|1
1688339400000|2023-07-02 23:10:00|||||||||2
1688339700000|2023-07-02 23:15:00|||||||||1
1688340000000|2023-07-02 23:20:00|||||||||1
1688340300000|2023-07-02 23:25:00|996.4|994.4|996.5|994.5|996.5|994.5|996.4|994.4|3
1688340600000|2023-07-02 23:30:00|996.7|994.7|996.7|994.7|996.8|994.8|996.6|994.6|10
1688340900000|2023-07-02 23:35:00|996.5|994.5|995.6|993.6|996.5|994.5|995.6|993.6|38
1688341200000|2023-07-02 23:40:00|995.9|993.9|995.9|993.9|995.9|993.9|995.9|993.9|2
1688341500000|2023-07-02 23:45:00|||||||||2
1688341800000|2023-07-02 23:50:00|995.8|993.8|995.8|993.8|995.8|993.8|995.8|993.8|1
1688342100000|2023-07-02 23:55:00|996|994|996|994|996|994|996|994|1
1688342400000|2023-07-03 00:00:00|996.1|994.1|997.2|995.2|997.2|995.2|996.1|994.1|47
1688342700000|2023-07-03 00:05:00|997.1|995.1|996.7|994.7|997.1|995.1|996.6|994.6|47
1688343000000|2023-07-03 00:10:00|996.6|994.6|996.6|994.6|996.6|994.6|996.3|994.3|15
1688343300000|2023-07-03 00:15:00|996.5|994.5|996.4|994.4|997|995|996.4|994.4|18
1688343900000|2023-07-03 00:25:00|996.3|994.3|996.5|994.5|996.5|994.5|996.3|994.3|9
1688344200000|2023-07-03 00:30:00|996.4|994.4|996.8|994.8|996.8|994.8|996.4|994.4|17
1688344500000|2023-07-03 00:35:00|996.5|994.5|996.3|994.3|996.5|994.5|996.3|994.3|17
1688344800000|2023-07-03 00:40:00|996.4|994.4|996.4|994.4|996.4|994.4|996.4|994.4|4
1688345100000|2023-07-03 00:45:00|996.5|994.5|996.7|994.7|996.9|994.9|996.4|994.4|69
1688345400000|2023-07-03 00:50:00|996.8|994.8|996.6|994.6|996.9|994.9|996.6|994.6|16
1688345700000|2023-07-03 00:55:00|996.5|994.5|996.2|994.2|996.5|994.5|996.2|994.2|19
1688346000000|2023-07-03 01:00:00|996.7|994.7|996.7|994.7|997.1|995.1|996.4|994.4|64
1688346300000|2023-07-03 01:05:00|996.8|994.8|996.9|994.9|997.2|995.2|996.8|994.8|50
1688346600000|2023-07-03 01:10:00|997.2|995.2|997.1|995.1|997.2|995.2|996.9|994.9|7
1688346900000|2023-07-03 01:15:00|997.3|995.3|998.6|996.6|999.1|997.1|997.3|995.3|165
1688347200000|2023-07-03 01:20:00|998.7|996.7|998.5|996.5|998.9|996.9|998.1|996.1|34
1688347500000|2023-07-03 01:25:00|998.6|996.6|998.7|996.7|998.9|996.9|998.6|996.6|38
1688347800000|2023-07-03 01:30:00|998.8|996.8|1002|1000|1002.2|1000.2|998.7|996.7|383
1688348100000|2023-07-03 01:35:00|1002.6|1000.6|1003.7|1001.7|1003.9|1001.9|1002.5|1000.5|212
1688348400000|2023-07-03 01:40:00|1003.8|1001.8|1004.5|1002.5|1004.9|1002.9|1003.8|1001.8|118
1688348700000|2023-07-03 01:45:00|1004.7|1002.7|1003.3|1001.3|1004.7|1002.7|1003.3|1001.3|55
1688349000000|2023-07-03 01:50:00|1003.5|1001.5|1003.1|1001.1|1003.8|1001.8|1002.5|1000.5|74
1688349300000|2023-07-03 01:55:00|1003|1001|1003.7|1001.7|1003.8|1001.8|1002.5|1000.5|97
1688349600000|2023-07-03 02:00:00|1003.8|1001.8|1002.7|1000.7|1004|1002|1002.5|1000.5|80
1688349900000|2023-07-03 02:05:00|1002.6|1000.6|1002.2|1000.2|1002.6|1000.6|1001.5|999.5|87
1688350200000|2023-07-03 02:10:00|1002|1000|1002.8|1000.8|1003.1|1001.1|1002|1000|34
1688350500000|2023-07-03 02:15:00|1002.9|1000.9|1002.6|1000.6|1003.2|1001.2|1002.6|1000.6|27
1688350800000|2023-07-03 02:20:00|1002.4|1000.4|1003|1001|1003.1|1001.1|1002.4|1000.4|11
1688351100000|2023-07-03 02:25:00|1002.9|1000.9|1003.8|1001.8|1003.9|1001.9|1002.9|1000.9|33
1688351400000|2023-07-03 02:30:00|1003.3|1001.3|1003|1001|1003.6|1001.6|1003|1001|50
1688351700000|2023-07-03 02:35:00|1002.9|1000.9|1003|1001|1003.1|1001.1|1002.8|1000.8|40
1688352000000|2023-07-03 02:40:00|1003.2|1001.2|1003.3|1001.3|1003.8|1001.8|1003.2|1001.2|55
1688352300000|2023-07-03 02:45:00|1003.1|1001.1|1003.7|1001.7|1003.7|1001.7|1003.1|1001.1|43
1688352600000|2023-07-03 02:50:00|1003.6|1001.6|1003.7|1001.7|1003.8|1001.8|1003.4|1001.4|21
1688352900000|2023-07-03 02:55:00|1003.6|1001.6|1004.5|1002.5|1004.5|1002.5|1003.6|1001.6|30
1688353200000|2023-07-03 03:00:00|1004.3|1002.3|1004.1|1002.1|1004.3|1002.3|1004|1002|16
1688353500000|2023-07-03 03:05:00|1004.4|1002.4|1005.1|1003.1|1005.2|1003.2|1004.4|1002.4|61
1688353800000|2023-07-03 03:10:00|1004.7|1002.7|1005.2|1003.2|1005.2|1003.2|1004.6|1002.6|34
1688354100000|2023-07-03 03:15:00|1005|1003|1005.4|1003.4|1005.8|1003.8|1004.7|1002.7|254
1688354400000|2023-07-03 03:20:00|1005.5|1003.5|1005.4|1003.4|1005.6|1003.6|1005.1|1003.1|137
1688354700000|2023-07-03 03:25:00|1005.2|1003.2|1005.5|1003.5|1005.6|1003.6|1005.2|1003.2|22
1688355000000|2023-07-03 03:30:00|1005.7|1003.7|1006.9|1004.9|1007|1005|1005.6|1003.6|208
1688355300000|2023-07-03 03:35:00|1006.8|1004.8|1006.7|1004.7|1006.9|1004.9|1006.6|1004.6|34
1688355600000|2023-07-03 03:40:00|1006.5|1004.5|1007.4|1005.4|1007.5|1005.5|1006.5|1004.5|43
1688355900000|2023-07-03 03:45:00|1007.2|1005.2|1006.8|1004.8|1007.2|1005.2|1006.8|1004.8|8
1688356200000|2023-07-03 03:50:00|1006.6|1004.6|1006.6|1004.6|1007|1005|1006.4|1004.4|16
1688356500000|2023-07-03 03:55:00|1006.7|1004.7|1006.6|1004.6|1006.9|1004.9|1006.6|1004.6|9
1688356800000|2023-07-03 04:00:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.4|1004.4|29
1688357100000|2023-07-03 04:05:00|1006.5|1004.5|1006.5|1004.5|1006.7|1004.7|1006.4|1004.4|16
1688357400000|2023-07-03 04:10:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1
1688357700000|2023-07-03 04:15:00|1007|1005|1007.1|1005.1|1007.1|1005.1|1007|1005|3
1688358000000|2023-07-03 04:20:00|1007|1005|1007|1005|1007.1|1005.1|1006.9|1004.9|19
1688358300000|2023-07-03 04:25:00|1007.1|1005.1|1007.1|1005.1|1007.2|1005.2|1007.1|1005.1|10
1688358600000|2023-07-03 04:30:00|1006.9|1004.9|1006.5|1004.5|1006.9|1004.9|1006.5|1004.5|46
1688358900000|2023-07-03 04:35:00|1006.8|1004.8|1006.7|1004.7|1006.8|1004.8|1006.7|1004.7|5
1688359200000|2023-07-03 04:40:00|1006.9|1004.9|1006.6|1004.6|1006.9|1004.9|1006.6|1004.6|4
1688359500000|2023-07-03 04:45:00|1006.9|1004.9|1007|1005|1007|1005|1006.9|1004.9|7
1688359800000|2023-07-03 04:50:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.6|1004.6|6
1688360100000|2023-07-03 04:55:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.8|1004.8|18
1688360400000|2023-07-03 05:00:00|1007.1|1005.1|1006.1|1004.1|1007.1|1005.1|1006.1|1004.1|81
1688360700000|2023-07-03 05:05:00|1005.9|1003.9|1006.2|1004.2|1006.2|1004.2|1005.7|1003.7|191
1688361000000|2023-07-03 05:10:00|1006.1|1004.1|1006.4|1004.4|1006.5|1004.5|1006.1|1004.1|27
1688361300000|2023-07-03 05:15:00|1006.1|1004.1|1006.4|1004.4|1006.5|1004.5|1006.1|1004.1|32
1688361600000|2023-07-03 05:20:00|1005.9|1003.9|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|6
1688361900000|2023-07-03 05:25:00|1005.6|1003.6|1006.7|1004.7|1006.7|1004.7|1005.3|1003.3|49
1688362200000|2023-07-03 05:30:00|1006.4|1004.4|1006.4|1004.4|1007.1|1005.1|1006.2|1004.2|53
1688362500000|2023-07-03 05:35:00|1006.7|1004.7|1006.4|1004.4|1006.9|1004.9|1006.4|1004.4|33
1688362800000|2023-07-03 05:40:00|1006.6|1004.6|1006.9|1004.9|1006.9|1004.9|1006.6|1004.6|8
1688363100000|2023-07-03 05:45:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.5|1004.5|39
1688363400000|2023-07-03 05:50:00|1006.6|1004.6|1007|1005|1007.2|1005.2|1006.3|1004.3|74
1688363700000|2023-07-03 05:55:00|1007.2|1005.2|1006.4|1004.4|1007.3|1005.3|1006.4|1004.4|53
1688364000000|2023-07-03 06:00:00|1006.3|1004.3|1006.1|1004.1|1006.3|1004.3|1005.6|1003.6|98
1688364300000|2023-07-03 06:05:00|1006.2|1004.2|1006.3|1004.3|1006.3|1004.3|1005.8|1003.8|143
1688364600000|2023-07-03 06:10:00|1006.4|1004.4|1006.4|1004.4|1006.5|1004.5|1006.2|1004.2|50
1688364900000|2023-07-03 06:15:00|1006.2|1004.2|1005.8|1003.8|1006.3|1004.3|1005.6|1003.6|81
1688365200000|2023-07-03 06:20:00|1006.1|1004.1|1006.9|1004.9|1006.9|1004.9|1005.8|1003.8|139
1688365500000|2023-07-03 06:25:00|1006.8|1004.8|1007.3|1005.3|1007.4|1005.4|1006.7|1004.7|104
1688365800000|2023-07-03 06:30:00|1007.2|1005.2|1006.9|1004.9|1007.4|1005.4|1006.9|1004.9|59
1688366100000|2023-07-03 06:35:00|1006.8|1004.8|1006.9|1004.9|1007.3|1005.3|1006.7|1004.7|106
1688366400000|2023-07-03 06:40:00|1007|1005|1007.3|1005.3|1007.3|1005.3|1007|1005|69
1688366700000|2023-07-03 06:45:00|1007.2|1005.2|1007.4|1005.4|1007.4|1005.4|1007.2|1005.2|79
1688367000000|2023-07-03 06:50:00|1007.3|1005.3|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|184
1688367300000|2023-07-03 06:55:00|1007.4|1005.4|1007.1|1005.1|1007.6|1005.6|1007.1|1005.1|235
1688367600000|2023-07-03 07:00:00|1007.3|1005.3|1007.9|1005.9|1008.1|1006.1|1007.1|1005.1|387
1688367900000|2023-07-03 07:05:00|1007.8|1005.8|1007.8|1005.8|1008.1|1006.1|1007.4|1005.4|148
1688368200000|2023-07-03 07:10:00|1007.9|1005.9|1008.1|1006.1|1008.3|1006.3|1007.8|1005.8|239
1688368500000|2023-07-03 07:15:00|1008|1006|1008.6|1006.6|1008.6|1006.6|1007.8|1005.8|175
1688368800000|2023-07-03 07:20:00|1008.5|1006.5|1008.3|1006.3|1008.8|1006.8|1008.2|1006.2|127
1688369100000|2023-07-03 07:25:00|1008.4|1006.4|1008.8|1006.8|1008.8|1006.8|1008.2|1006.2|295
1688369400000|2023-07-03 07:30:00|1008.9|1006.9|1008.3|1006.3|1008.9|1006.9|1008.3|1006.3|184
1688369700000|2023-07-03 07:35:00|1008.4|1006.4|1008.1|1006.1|1008.5|1006.5|1008|1006|258
1688370000000|2023-07-03 07:40:00|1008|1006|1008.2|1006.2|1008.3|1006.3|1007.8|1005.8|314
1688370300000|2023-07-03 07:45:00|1008.1|1006.1|1007.8|1005.8|1008.1|1006.1|1007.8|1005.8|309
1688370600000|2023-07-03 07:50:00|1007.9|1005.9|1007.6|1005.6|1008|1006|1007.6|1005.6|285
1688370900000|2023-07-03 07:55:00|1007.7|1005.7|1007.8|1005.8|1008|1006|1007.5|1005.5|228
1688371200000|2023-07-03 08:00:00|1007.7|1005.7|1007.8|1005.8|1008|1006|1007.5|1005.5|728
1688371500000|2023-07-03 08:05:00|1007.7|1005.7|1007.6|1005.6|1007.9|1005.9|1007.3|1005.3|461
1688371800000|2023-07-03 08:10:00|1007.5|1005.5|1007.8|1005.8|1008|1006|1007.3|1005.3|355
1688372100000|2023-07-03 08:15:00|1007.9|1005.9|1008|1006|1008.1|1006.1|1007.6|1005.6|303
1688372400000|2023-07-03 08:20:00|1007.8|1005.8|1007.9|1005.9|1008.1|1006.1|1007.8|1005.8|239
1688372700000|2023-07-03 08:25:00|1007.8|1005.8|1008|1006|1008.1|1006.1|1007.6|1005.6|367
1688373000000|2023-07-03 08:30:00|1007.9|1005.9|1008|1006|1008|1006|1007.7|1005.7|222
1688373300000|2023-07-03 08:35:00|1008.1|1006.1|1008.4|1006.4|1008.4|1006.4|1007.9|1005.9|299
1688373600000|2023-07-03 08:40:00|1008.3|1006.3|1008.1|1006.1|1008.3|1006.3|1007.9|1005.9|219
1688373900000|2023-07-03 08:45:00|1008|1006|1008.4|1006.4|1008.4|1006.4|1007.9|1005.9|334
1688374200000|2023-07-03 08:50:00|1008.5|1006.5|1008.3|1006.3|1008.5|1006.5|1008.1|1006.1|280
1688374500000|2023-07-03 08:55:00|1008.4|1006.4|1008.6|1006.6|1008.6|1006.6|1008.3|1006.3|291
1688374800000|2023-07-03 09:00:00|1008.5|1006.5|1008.8|1006.8|1008.8|1006.8|1008.4|1006.4|356
1688375100000|2023-07-03 09:05:00|1008.7|1006.7|1008.2|1006.2|1008.7|1006.7|1008.1|1006.1|273
1688375400000|2023-07-03 09:10:00|1008.1|1006.1|1008.3|1006.3|1008.6|1006.6|1008.1|1006.1|247
1688375700000|2023-07-03 09:15:00|1008.2|1006.2|1008.2|1006.2|1008.4|1006.4|1007.9|1005.9|304
1688376000000|2023-07-03 09:20:00|1008.1|1006.1|1007.8|1005.8|1008.1|1006.1|1005.2|1003.2|3733
1688376300000|2023-07-03 09:25:00|1007.7|1005.7|1008|1006|1008|1006|1007.5|1005.5|117
1688376600000|2023-07-03 09:30:00|1007.9|1005.9|1007.7|1005.7|1008|1006|1007.5|1005.5|165
1688376900000|2023-07-03 09:35:00|1007.6|1005.6|1007.9|1005.9|1008|1006|1007.6|1005.6|107
1688377200000|2023-07-03 09:40:00|1007.8|1005.8|1007.8|1005.8|1007.9|1005.9|1007.5|1005.5|107
1688377500000|2023-07-03 09:45:00|1007.7|1005.7|1007.8|1005.8|1007.8|1005.8|1007.5|1005.5|209
1688377800000|2023-07-03 09:50:00|1007.7|1005.7|1007.8|1005.8|1007.9|1005.9|1007.7|1005.7|313
1688378100000|2023-07-03 09:55:00|1007.9|1005.9|1007.8|1005.8|1008|1006|1007.7|1005.7|150
1688378400000|2023-07-03 10:00:00|1007.7|1005.7|1007.5|1005.5|1007.8|1005.8|1007.5|1005.5|218
1688378700000|2023-07-03 10:05:00|1007.4|1005.4|1007.3|1005.3|1007.4|1005.4|1006.9|1004.9|559
1688379000000|2023-07-03 10:10:00|1007.2|1005.2|1007.6|1005.6|1007.7|1005.7|1007.2|1005.2|275
1688379300000|2023-07-03 10:15:00|1007.5|1005.5|1007.7|1005.7|1007.9|1005.9|1007.5|1005.5|28
1688379600000|2023-07-03 10:20:00|1007.6|1005.6|1008.1|1006.1|1008.1|1006.1|1007.6|1005.6|183
1688379900000|2023-07-03 10:25:00|1008|1006|1008.4|1006.4|1008.4|1006.4|1008|1006|81
1688380200000|2023-07-03 10:30:00|1008.3|1006.3|1008.5|1006.5|1008.6|1006.6|1008.2|1006.2|102
1688380500000|2023-07-03 10:35:00|1008.6|1006.6|1008.3|1006.3|1008.6|1006.6|1008.3|1006.3|96
1688380800000|2023-07-03 10:40:00|1008.4|1006.4|1008.3|1006.3|1008.4|1006.4|1008.2|1006.2|11
1688381100000|2023-07-03 10:45:00|1008.2|1006.2|1007.7|1005.7|1008.2|1006.2|1007.7|1005.7|84
1688381400000|2023-07-03 10:50:00|1007.9|1005.9|1008|1006|1008.1|1006.1|1007.8|1005.8|32
1688381700000|2023-07-03 10:55:00|1008.1|1006.1|1008.1|1006.1|1008.1|1006.1|1007.9|1005.9|88
1688382000000|2023-07-03 11:00:00|1007.9|1005.9|1008.1|1006.1|1008.2|1006.2|1007.9|1005.9|140
1688382300000|2023-07-03 11:05:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1008|1006|68
1688382600000|2023-07-03 11:10:00|1008.1|1006.1|1008.3|1006.3|1008.4|1006.4|1008.1|1006.1|29
1688382900000|2023-07-03 11:15:00|1008.2|1006.2|1008.2|1006.2|1008.4|1006.4|1008.1|1006.1|33
1688383200000|2023-07-03 11:20:00|1008.3|1006.3|1008.3|1006.3|1008.4|1006.4|1008.2|1006.2|91
1688383500000|2023-07-03 11:25:00|1008.4|1006.4|1008.3|1006.3|1008.5|1006.5|1008.3|1006.3|57
1688383800000|2023-07-03 11:30:00|1008.2|1006.2|1007.8|1005.8|1008.2|1006.2|1007.7|1005.7|83
1688384100000|2023-07-03 11:35:00|1007.9|1005.9|1007.7|1005.7|1008|1006|1007.6|1005.6|41
1688384400000|2023-07-03 11:40:00|1007.6|1005.6|1007.5|1005.5|1007.9|1005.9|1007.5|1005.5|162
1688384700000|2023-07-03 11:45:00|1007.6|1005.6|1007.4|1005.4|1007.6|1005.6|1007.4|1005.4|34
1688385000000|2023-07-03 11:50:00|1007.5|1005.5|1007.4|1005.4|1007.6|1005.6|1007.3|1005.3|34
1688385300000|2023-07-03 11:55:00|1007.5|1005.5|1006.7|1004.7|1007.5|1005.5|1006.7|1004.7|211
1688385600000|2023-07-03 12:00:00|1006.8|1004.8|1007.2|1005.2|1007.3|1005.3|1006.6|1004.6|133
1688385900000|2023-07-03 12:05:00|1007.4|1005.4|1007.4|1005.4|1007.6|1005.6|1007.3|1005.3|64
1688386200000|2023-07-03 12:10:00|1007.7|1005.7|1007.5|1005.5|1007.8|1005.8|1007.5|1005.5|72
1688386500000|2023-07-03 12:15:00|1007.6|1005.6|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|15
1688386800000|2023-07-03 12:20:00|1007.4|1005.4|1008|1006|1008|1006|1007.4|1005.4|128
1688387100000|2023-07-03 12:25:00|1007.9|1005.9|1007.9|1005.9|1008|1006|1007.8|1005.8|91
1688387400000|2023-07-03 12:30:00|1007.8|1005.8|1007.6|1005.6|1007.8|1005.8|1007.5|1005.5|76
1688387700000|2023-07-03 12:35:00|1007.7|1005.7|1007.8|1005.8|1007.9|1005.9|1007.7|1005.7|62
1688388000000|2023-07-03 12:40:00|1007.7|1005.7|1007.8|1005.8|1007.9|1005.9|1007.7|1005.7|74
1688388300000|2023-07-03 12:45:00|1007.9|1005.9|1007.9|1005.9|1008|1006|1007.7|1005.7|155
1688388600000|2023-07-03 12:50:00|1007.8|1005.8|1008.1|1006.1|1008.2|1006.2|1007.6|1005.6|175
1688388900000|2023-07-03 12:55:00|1008|1006|1007.9|1005.9|1008.2|1006.2|1007.9|1005.9|125
1688389200000|2023-07-03 13:00:00|1008|1006|1007.9|1005.9|1008|1006|1007.8|1005.8|129
1688389500000|2023-07-03 13:05:00|1007.8|1005.8|1007.9|1005.9|1007.9|1005.9|1007.8|1005.8|39
1688389800000|2023-07-03 13:10:00|1008|1006|1008|1006|1008.4|1006.4|1007.9|1005.9|194
1688390100000|2023-07-03 13:15:00|1008.1|1006.1|1008.2|1006.2|1008.5|1006.5|1007.9|1005.9|469
1688390400000|2023-07-03 13:20:00|1008.4|1006.4|1008.5|1006.5|1008.6|1006.6|1008|1006|489
1688390700000|2023-07-03 13:25:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.2|1006.2|544
1688391000000|2023-07-03 13:30:00|1007.9|1007.4|1010|1009.5|1010.1|1009.6|1007.7|1007.2|4641
1688391300000|2023-07-03 13:35:00|1010.1|1009.6|1010.4|1009.9|1010.6|1010.1|1009.1|1008.6|2562
1688391600000|2023-07-03 13:40:00|1010.5|1010|1011|1010.5|1011|1010.5|1010.1|1009.6|2600
1688391900000|2023-07-03 13:45:00|1011.1|1010.6|1011.4|1010.9|1012|1011.5|1011|1010.5|2723
1688392200000|2023-07-03 13:50:00|1011.5|1011|1011|1010.5|1011.6|1011.1|1010.8|1010.3|1161
1688392500000|2023-07-03 13:55:00|1011.1|1010.6|1010.7|1010.2|1011.3|1010.8|1010.6|1010.1|892
1688392800000|2023-07-03 14:00:00|1011.4|1010.9|1011.7|1011.2|1012.3|1011.8|1011|1010.5|2256
1688393100000|2023-07-03 14:05:00|1011.6|1011.1|1011.1|1010.6|1011.7|1011.2|1010.9|1010.4|1212
1688393400000|2023-07-03 14:10:00|1011|1010.5|1010.3|1009.8|1011|1010.5|1009.7|1009.2|2247
1688393700000|2023-07-03 14:15:00|1010.2|1009.7|1009.8|1009.3|1010.4|1009.9|1009.7|1009.2|732
1688394000000|2023-07-03 14:20:00|1009.9|1009.4|1010.1|1009.6|1010.1|1009.6|1009.6|1009.1|847
1688394300000|2023-07-03 14:25:00|1010|1009.5|1009.6|1009.1|1010|1009.5|1009.3|1008.8|1157
1688394600000|2023-07-03 14:30:00|1009.5|1009|1009.3|1008.8|1009.7|1009.2|1009|1008.5|1097
1688394900000|2023-07-03 14:35:00|1009.2|1008.7|1008.5|1008|1009.3|1008.8|1008.4|1007.9|1316
1688395200000|2023-07-03 14:40:00|1008.6|1008.1|1008.5|1008|1009|1008.5|1008.2|1007.7|874
1688395500000|2023-07-03 14:45:00|1008.4|1007.9|1008.4|1007.9|1008.6|1008.1|1007.9|1007.4|1605
1688395800000|2023-07-03 14:50:00|1008.3|1007.8|1008.5|1008|1008.6|1008.1|1008|1007.5|1476
1688396100000|2023-07-03 14:55:00|1008.4|1007.9|1008.1|1007.6|1008.4|1007.9|1007.6|1007.1|2221
1688396400000|2023-07-03 15:00:00|1008|1007.5|1007.2|1006.7|1008.2|1007.7|1007.2|1006.7|3474
1688396700000|2023-07-03 15:05:00|1007.3|1006.8|1007.3|1006.8|1007.6|1007.1|1007.2|1006.7|1724
1688397000000|2023-07-03 15:10:00|1007.4|1006.9|1007.3|1006.8|1007.5|1007|1007.1|1006.6|1370
1688397300000|2023-07-03 15:15:00|1007.2|1006.7|1007.4|1006.9|1007.5|1007|1007.1|1006.6|1483
1688397600000|2023-07-03 15:20:00|1007.5|1007|1007.7|1007.2|1007.8|1007.3|1007.4|1006.9|902
1688397900000|2023-07-03 15:25:00|1007.6|1007.1|1007.5|1007|1007.6|1007.1|1007.1|1006.6|1369
1688398200000|2023-07-03 15:30:00|1007.6|1007.1|1006.5|1006|1007.6|1007.1|1006.4|1005.9|2610
1688398500000|2023-07-03 15:35:00|1006.6|1006.1|1006.3|1005.8|1006.6|1006.1|1006.2|1005.7|1397
1688398800000|2023-07-03 15:40:00|1006.2|1005.7|1006.2|1005.7|1006.5|1006|1006.1|1005.6|943
1688399100000|2023-07-03 15:45:00|1006.1|1005.6|1006|1005.5|1006.2|1005.7|1005.9|1005.4|1343
1688399400000|2023-07-03 15:50:00|1006.1|1005.6|1006.3|1005.8|1006.3|1005.8|1005.9|1005.4|878
1688399700000|2023-07-03 15:55:00|1006.2|1005.7|1006.2|1005.7|1006.5|1006|1006.1|1005.6|803
1688400000000|2023-07-03 16:00:00|1006.1|1005.6|1006.3|1005.8|1006.3|1005.8|1006|1005.5|637
1688400300000|2023-07-03 16:05:00|1006.2|1005.7|1006.7|1006.2|1006.9|1006.4|1006.2|1005.7|720
1688400600000|2023-07-03 16:10:00|1006.8|1006.3|1006.6|1006.1|1006.8|1006.3|1006.5|1006|546
1688400900000|2023-07-03 16:15:00|1006.7|1006.2|1006.3|1005.8|1006.7|1006.2|1006.1|1005.6|1307
1688401200000|2023-07-03 16:20:00|1006.4|1005.9|1006.3|1005.8|1006.4|1005.9|1006.2|1005.7|452
1688401500000|2023-07-03 16:25:00|1006.4|1005.9|1006.9|1006.4|1006.9|1006.4|1006.4|1005.9|623
1688401800000|2023-07-03 16:30:00|1006.8|1006.3|1006.8|1006.3|1006.8|1006.3|1006.5|1006|699
1688402100000|2023-07-03 16:35:00|1006.7|1006.2|1006.8|1006.3|1006.8|1006.3|1006.6|1006.1|319
1688402400000|2023-07-03 16:40:00|1006.7|1006.2|1007|1006.5|1007|1006.5|1006.7|1006.2|601
1688402700000|2023-07-03 16:45:00|1006.9|1006.4|1006.9|1006.4|1007.1|1006.6|1006.8|1006.3|861
1688403000000|2023-07-03 16:50:00|1007|1006.5|1006.9|1006.4|1007.2|1006.7|1006.7|1006.2|779
1688403300000|2023-07-03 16:55:00|1006.8|1006.3|1007.1|1006.6|1007.6|1007.1|1006.8|1006.3|6337
1688403600000|2023-07-03 17:00:00|1005.9|1005.4|1005.4|1004.9|1005.9|1005.4|1005.3|1004.8|1241
1688403900000|2023-07-03 17:05:00|1005.5|1005|1005.4|1004.9|1005.5|1005|1005.2|1004.7|147
1688404200000|2023-07-03 17:10:00|1005.5|1005|1006.6|1004.6|1006.7|1005.3|1005.4|1004.6|231
1688404500000|2023-07-03 17:15:00|1006.5|1004.5|1006.4|1004.4|1006.6|1004.6|1006.4|1004.4|0
1688404800000|2023-07-03 17:20:00|1006.5|1004.5|1006.7|1004.7|1006.7|1004.7|1006.5|1004.5|0
1688405100000|2023-07-03 17:25:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|0
1688405700000|2023-07-03 17:35:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|0
1688406300000|2023-07-03 17:45:00|1006.4|1004.4|1006.4|1004.4|1006.5|1004.5|1006.4|1004.4|0
1688406900000|2023-07-03 17:55:00|1006.5|1004.5|1006.4|1004.4|1006.5|1004.5|1006.4|1004.4|0
1688407200000|2023-07-03 18:00:00|1006.5|1004.5|1006.4|1004.4|1006.5|1004.5|1006.4|1004.4|0
1688407500000|2023-07-03 18:05:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|0
1688408700000|2023-07-03 18:25:00|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|0
1688409000000|2023-07-03 18:30:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|0
1688409300000|2023-07-03 18:35:00|1006.5|1004.5|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|0
1688409900000|2023-07-03 18:45:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|0
1688410200000|2023-07-03 18:50:00|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|0
1688412000000|2023-07-03 19:20:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.6|1004.6|0
1688412900000|2023-07-03 19:35:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|0
1688413200000|2023-07-03 19:40:00|1006.6|1004.6|1006.7|1004.7|1006.7|1004.7|1006.6|1004.6|0
1688413500000|2023-07-03 19:45:00|1006.6|1004.6|1006.7|1004.7|1006.7|1004.7|1006.6|1004.6|0
1688413800000|2023-07-03 19:50:00|1006.6|1004.6|1006.7|1004.7|1006.7|1004.7|1006.6|1004.6|0
1688414100000|2023-07-03 19:55:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|0
1688414400000|2023-07-03 20:00:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|0
1688414700000|2023-07-03 20:05:00|1006.8|1004.8|1006.7|1004.7|1006.8|1004.8|1006.7|1004.7|0
1688415300000|2023-07-03 20:15:00|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|0
1688415600000|2023-07-03 20:20:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|0
1688415900000|2023-07-03 20:25:00|1006.5|1004.5|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|0
1688416200000|2023-07-03 20:30:00|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|0
1688416500000|2023-07-03 20:35:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.6|1004.6|0
1688417400000|2023-07-03 20:50:00|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|0
1688417700000|2023-07-03 20:55:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|0
1688421600000|2023-07-03 22:00:00|1006.3|1004.3|1005.9|1003.9|1006.3|1004.3|1005.8|1003.8|0
1688421900000|2023-07-03 22:05:00|1005.8|1003.8|1005.9|1003.9|1005.9|1003.9|1005.8|1003.8|0
1688422200000|2023-07-03 22:10:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.7|1003.7|0
1688422500000|2023-07-03 22:15:00|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|0
1688422800000|2023-07-03 22:20:00|1005.8|1003.8|1006|1004|1006|1004|1005.8|1003.8|0
1688423400000|2023-07-03 22:30:00|1005.9|1003.9|1006|1004|1006|1004|1005.9|1003.9|0
1688424600000|2023-07-03 22:50:00|1005.9|1003.9|1006|1004|1006|1004|1005.9|1003.9|0
1688425500000|2023-07-03 23:05:00|1006.1|1004.1|1006.1|1004.1|1006.1|1004.1|1006.1|1004.1|0
1688425800000|2023-07-03 23:10:00|1006|1004|1006.2|1004.2|1006.2|1004.2|1006|1004|0
1688426100000|2023-07-03 23:15:00|1006.1|1004.1|1006.2|1004.2|1006.2|1004.2|1006.1|1004.1|0
1688426400000|2023-07-03 23:20:00|1006.3|1004.3|1006.2|1004.2|1006.3|1004.3|1006.2|1004.2|0
1688427000000|2023-07-03 23:30:00|1006.1|1004.1|1005.9|1003.9|1006.1|1004.1|1005.9|1003.9|0
1688427300000|2023-07-03 23:35:00|1006|1004|1006|1004|1006|1004|1006|1004|0
1688427600000|2023-07-03 23:40:00|1005.9|1003.9|1006|1004|1006|1004|1005.9|1003.9|0
1688427900000|2023-07-03 23:45:00|1005.9|1003.9|1005.6|1003.6|1006|1004|1005.6|1003.6|0
1688428200000|2023-07-03 23:50:00|1005.7|1003.7|1005.6|1003.6|1005.7|1003.7|1005.6|1003.6|0
1688428500000|2023-07-03 23:55:00|1005.7|1003.7|1005.8|1003.8|1005.8|1003.8|1005.6|1003.6|0
1688428800000|2023-07-04 00:00:00|1005.7|1003.7|1005.4|1003.4|1005.7|1003.7|1005.4|1003.4|25
1688429100000|2023-07-04 00:05:00|1005.6|1003.6|1006.4|1004.4|1006.4|1004.4|1005.6|1003.6|45
1688429400000|2023-07-04 00:10:00|1006.8|1004.8|1006.9|1004.9|1006.9|1004.9|1006.6|1004.6|21
1688429700000|2023-07-04 00:15:00|1006.5|1004.5|1007|1005|1007|1005|1006.5|1004.5|3
1688430000000|2023-07-04 00:20:00|1006.8|1004.8|1007.1|1005.1|1007.1|1005.1|1006.8|1004.8|30
1688430300000|2023-07-04 00:25:00|1006.8|1004.8|1006.9|1004.9|1006.9|1004.9|1006.8|1004.8|12
1688430600000|2023-07-04 00:30:00|1007|1005|1007.1|1005.1|1007.2|1005.2|1007|1005|11
1688430900000|2023-07-04 00:35:00|1007.5|1005.5|1007.6|1005.6|1007.6|1005.6|1007.4|1005.4|8
1688431200000|2023-07-04 00:40:00|1007.4|1005.4|1007.5|1005.5|1007.5|1005.5|1007.4|1005.4|20
1688431500000|2023-07-04 00:45:00|1007.3|1005.3|1007.4|1005.4|1007.8|1005.8|1007.3|1005.3|15
1688431800000|2023-07-04 00:50:00|1007.5|1005.5|1007.3|1005.3|1007.5|1005.5|1007.3|1005.3|13
1688432100000|2023-07-04 00:55:00|1006.9|1004.9|1006.9|1004.9|1007.2|1005.2|1006.9|1004.9|10
1688432400000|2023-07-04 01:00:00|1006.7|1004.7|1006.7|1004.7|1007.1|1005.1|1006.6|1004.6|87
1688432700000|2023-07-04 01:05:00|1006.9|1004.9|1007.3|1005.3|1007.4|1005.4|1006.9|1004.9|41
1688433000000|2023-07-04 01:10:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.2|1005.2|30
1688433300000|2023-07-04 01:15:00|1007.3|1005.3|1008.2|1006.2|1008.9|1006.9|1007.3|1005.3|57
1688433600000|2023-07-04 01:20:00|1008|1006|1007.8|1005.8|1008|1006|1007.4|1005.4|70
1688433900000|2023-07-04 01:25:00|1007.7|1005.7|1007.7|1005.7|1007.7|1005.7|1007.2|1005.2|43
1688434200000|2023-07-04 01:30:00|1007.2|1005.2|1006|1004|1007.2|1005.2|1005.9|1003.9|64
1688434500000|2023-07-04 01:35:00|1006.1|1004.1|1006.6|1004.6|1006.9|1004.9|1006|1004|27
1688434800000|2023-07-04 01:40:00|1006.9|1004.9|1007.6|1005.6|1007.8|1005.8|1006.9|1004.9|39
1688435100000|2023-07-04 01:45:00|1007.9|1005.9|1008.4|1006.4|1008.4|1006.4|1007.8|1005.8|16
1688435400000|2023-07-04 01:50:00|1008.8|1006.8|1008.2|1006.2|1008.8|1006.8|1007.8|1005.8|28
1688435700000|2023-07-04 01:55:00|1008|1006|1010.3|1008.3|1010.7|1008.7|1008|1006|309
1688436000000|2023-07-04 02:00:00|1010.1|1008.1|1010.3|1008.3|1010.5|1008.5|1010.1|1008.1|60
1688436300000|2023-07-04 02:05:00|1010.2|1008.2|1009.3|1007.3|1010.2|1008.2|1009|1007|51
1688436600000|2023-07-04 02:10:00|1009.1|1007.1|1009.4|1007.4|1009.4|1007.4|1008.9|1006.9|34
1688436900000|2023-07-04 02:15:00|1009.5|1007.5|1010.5|1008.5|1010.5|1008.5|1009.2|1007.2|49
1688437200000|2023-07-04 02:20:00|1010.7|1008.7|1010.3|1008.3|1010.9|1008.9|1010.3|1008.3|28
1688437500000|2023-07-04 02:25:00|1010.1|1008.1|1009.6|1007.6|1010.1|1008.1|1009.6|1007.6|7
1688437800000|2023-07-04 02:30:00|1009.1|1007.1|1009|1007|1009.2|1007.2|1008.6|1006.6|28
1688438100000|2023-07-04 02:35:00|1009.2|1007.2|1009.3|1007.3|1009.4|1007.4|1008.9|1006.9|17
1688438400000|2023-07-04 02:40:00|1009.4|1007.4|1009.3|1007.3|1009.4|1007.4|1008.9|1006.9|44
1688438700000|2023-07-04 02:45:00|1009.1|1007.1|1009.6|1007.6|1009.6|1007.6|1008.8|1006.8|14
1688439000000|2023-07-04 02:50:00|1009.5|1007.5|1009.7|1007.7|1010.1|1008.1|1009.4|1007.4|49
1688439300000|2023-07-04 02:55:00|1008.9|1006.9|1008.9|1006.9|1008.9|1006.9|1008.9|1006.9|3
1688439600000|2023-07-04 03:00:00|1008.7|1006.7|1009.5|1007.5|1009.5|1007.5|1008.7|1006.7|8
1688439900000|2023-07-04 03:05:00|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1
1688440200000|2023-07-04 03:10:00|1009.5|1007.5|1009.7|1007.7|1009.9|1007.9|1009.5|1007.5|18
1688440500000|2023-07-04 03:15:00|1009.5|1007.5|1009.8|1007.8|1010.7|1008.7|1009.5|1007.5|41
1688440800000|2023-07-04 03:20:00|1009.6|1007.6|1009.6|1007.6|1009.6|1007.6|1009.6|1007.6|3
1688441100000|2023-07-04 03:25:00|1009.5|1007.5|1009.6|1007.6|1009.6|1007.6|1009.4|1007.4|8
1688441400000|2023-07-04 03:30:00|1009.5|1007.5|1009.6|1007.6|1009.6|1007.6|1009.5|1007.5|10
1688441700000|2023-07-04 03:35:00|1009.5|1007.5|1010.1|1008.1|1010.3|1008.3|1009.5|1007.5|23
1688442000000|2023-07-04 03:40:00|1010|1008|1010.1|1008.1|1010.1|1008.1|1010|1008|18
1688442300000|2023-07-04 03:45:00|1010.3|1008.3|1010.6|1008.6|1010.6|1008.6|1010.3|1008.3|19
1688442600000|2023-07-04 03:50:00|1010.7|1008.7|1011|1009|1011.1|1009.1|1010.7|1008.7|23
1688442900000|2023-07-04 03:55:00|1011.1|1009.1|1010.7|1008.7|1011.1|1009.1|1010.7|1008.7|17
1688443200000|2023-07-04 04:00:00|1010.6|1008.6|1010|1008|1010.6|1008.6|1010|1008|104
1688443500000|2023-07-04 04:05:00|1010.1|1008.1|1010|1008|1010.1|1008.1|1010|1008|5
1688443800000|2023-07-04 04:10:00|1010.2|1008.2|1010.2|1008.2|1010.4|1008.4|1010.2|1008.2|24
1688444100000|2023-07-04 04:15:00|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|21
1688444400000|2023-07-04 04:20:00|1010.4|1008.4|1010.7|1008.7|1010.9|1008.9|1010.4|1008.4|28
1688444700000|2023-07-04 04:25:00|1010.6|1008.6|1010.3|1008.3|1010.6|1008.6|1010.3|1008.3|16
1688445000000|2023-07-04 04:30:00|1010.2|1008.2|1010.1|1008.1|1010.2|1008.2|1009.8|1007.8|87
1688445300000|2023-07-04 04:35:00|1010.2|1008.2|1010.2|1008.2|1010.3|1008.3|1010|1008|21
1688445600000|2023-07-04 04:40:00|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|1010|1008|23
1688445900000|2023-07-04 04:45:00|1010.2|1008.2|1010.5|1008.5|1010.5|1008.5|1010.1|1008.1|24
1688446200000|2023-07-04 04:50:00|1010.4|1008.4|1010.2|1008.2|1010.4|1008.4|1010.2|1008.2|22
1688446500000|2023-07-04 04:55:00|1010.1|1008.1|1010|1008|1010.2|1008.2|1010|1008|26
1688446800000|2023-07-04 05:00:00|1009.9|1007.9|1010.7|1008.7|1010.8|1008.8|1009.9|1007.9|140
1688447100000|2023-07-04 05:05:00|1010.6|1008.6|1010.5|1008.5|1011|1009|1010.5|1008.5|68
1688447400000|2023-07-04 05:10:00|1010.4|1008.4|1010.8|1008.8|1011|1009|1010.1|1008.1|43
1688447700000|2023-07-04 05:15:00|1011|1009|1010.3|1008.3|1011.2|1009.2|1010.3|1008.3|33
1688448000000|2023-07-04 05:20:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.1|1008.1|25
1688448300000|2023-07-04 05:25:00|1010.4|1008.4|1010.2|1008.2|1010.5|1008.5|1010.2|1008.2|22
1688448600000|2023-07-04 05:30:00|1010.1|1008.1|1010.3|1008.3|1010.4|1008.4|1010|1008|22
1688448900000|2023-07-04 05:35:00|1010.4|1008.4|1010.1|1008.1|1010.4|1008.4|1010|1008|21
1688449200000|2023-07-04 05:40:00|1010|1008|1009.8|1007.8|1010|1008|1009.5|1007.5|48
1688449500000|2023-07-04 05:45:00|1009.9|1007.9|1009.3|1007.3|1010|1008|1009.3|1007.3|27
1688449800000|2023-07-04 05:50:00|1009.2|1007.2|1008.3|1006.3|1009.2|1007.2|1008.3|1006.3|73
1688450100000|2023-07-04 05:55:00|1008.2|1006.2|1008.9|1006.9|1009|1007|1008.2|1006.2|31
1688450400000|2023-07-04 06:00:00|1009|1007|1008.8|1006.8|1009.2|1007.2|1008.7|1006.7|41
1688450700000|2023-07-04 06:05:00|1008.7|1006.7|1009.1|1007.1|1009.1|1007.1|1008.5|1006.5|48
1688451000000|2023-07-04 06:10:00|1009.2|1007.2|1009.3|1007.3|1009.5|1007.5|1009.1|1007.1|60
1688451300000|2023-07-04 06:15:00|1009.1|1007.1|1010|1008|1010|1008|1009.1|1007.1|64
1688451600000|2023-07-04 06:20:00|1010.1|1008.1|1010.1|1008.1|1010.1|1008.1|1009.6|1007.6|62
1688451900000|2023-07-04 06:25:00|1010.2|1008.2|1010.3|1008.3|1010.6|1008.6|1010.1|1008.1|66
1688452200000|2023-07-04 06:30:00|1010.4|1008.4|1010.4|1008.4|1010.6|1008.6|1010|1008|63
1688452500000|2023-07-04 06:35:00|1010.5|1008.5|1010.9|1008.9|1011.3|1009.3|1010.5|1008.5|86
1688452800000|2023-07-04 06:40:00|1011|1009|1011.6|1009.6|1011.6|1009.6|1011|1009|57
1688453100000|2023-07-04 06:45:00|1011.7|1009.7|1012.2|1010.2|1012.6|1010.6|1011.6|1009.6|508
1688453400000|2023-07-04 06:50:00|1012.1|1010.1|1012.1|1010.1|1012.2|1010.2|1011.7|1009.7|192
1688453700000|2023-07-04 06:55:00|1012|1010|1012.6|1010.6|1012.6|1010.6|1012|1010|243
1688454000000|2023-07-04 07:00:00|1012.7|1010.7|1013|1011|1013.4|1011.4|1012.7|1010.7|372
1688454300000|2023-07-04 07:05:00|1013.1|1011.1|1013|1011|1013.3|1011.3|1013|1011|134
1688454600000|2023-07-04 07:10:00|1012.9|1010.9|1012.7|1010.7|1012.9|1010.9|1012.5|1010.5|111
1688454900000|2023-07-04 07:15:00|1012.5|1010.5|1012.4|1010.4|1012.7|1010.7|1012.2|1010.2|236
1688455200000|2023-07-04 07:20:00|1012.3|1010.3|1012|1010|1012.5|1010.5|1012|1010|75
1688455500000|2023-07-04 07:25:00|1012.1|1010.1|1012.2|1010.2|1012.3|1010.3|1011.9|1009.9|70
1688455800000|2023-07-04 07:30:00|1012.5|1010.5|1012.3|1010.3|1012.6|1010.6|1012.3|1010.3|43
1688456100000|2023-07-04 07:35:00|1012.4|1010.4|1012.2|1010.2|1012.4|1010.4|1012.1|1010.1|329
1688456400000|2023-07-04 07:40:00|1012.1|1010.1|1012.1|1010.1|1012.1|1010.1|1011.9|1009.9|169
1688456700000|2023-07-04 07:45:00|1012|1010|1012.4|1010.4|1012.4|1010.4|1012|1010|24
1688457000000|2023-07-04 07:50:00|1012.3|1010.3|1012.2|1010.2|1012.3|1010.3|1012|1010|31
1688457300000|2023-07-04 07:55:00|1012.1|1010.1|1012.8|1010.8|1012.8|1010.8|1012|1010|167
1688457600000|2023-07-04 08:00:00|1012.7|1010.7|1012.5|1010.5|1012.8|1010.8|1012.4|1010.4|127
1688457900000|2023-07-04 08:05:00|1012.4|1010.4|1012.7|1010.7|1012.7|1010.7|1012.2|1010.2|414
1688458200000|2023-07-04 08:10:00|1012.6|1010.6|1012.9|1010.9|1013|1011|1012.6|1010.6|244
1688458500000|2023-07-04 08:15:00|1012.8|1010.8|1012.6|1010.6|1012.8|1010.8|1012.6|1010.6|166
1688458800000|2023-07-04 08:20:00|1012.5|1010.5|1012.3|1010.3|1012.5|1010.5|1012.3|1010.3|240
1688459100000|2023-07-04 08:25:00|1012.4|1010.4|1012.3|1010.3|1012.5|1010.5|1012.3|1010.3|174
1688459400000|2023-07-04 08:30:00|1012.2|1010.2|1012|1010|1012.3|1010.3|1012|1010|86
1688459700000|2023-07-04 08:35:00|1012.2|1010.2|1011.8|1009.8|1012.2|1010.2|1011.7|1009.7|111
1688460000000|2023-07-04 08:40:00|1011.7|1009.7|1011.2|1009.2|1011.7|1009.7|1011.2|1009.2|162
1688460300000|2023-07-04 08:45:00|1011.3|1009.3|1011|1009|1011.4|1009.4|1011|1009|866
1688460600000|2023-07-04 08:50:00|1011.1|1009.1|1011|1009|1011.1|1009.1|1011|1009|177
1688460900000|2023-07-04 08:55:00|1011.1|1009.1|1011|1009|1011.2|1009.2|1010.8|1008.8|126
1688461200000|2023-07-04 09:00:00|1011.1|1009.1|1011.2|1009.2|1011.2|1009.2|1011|1009|223
1688461500000|2023-07-04 09:05:00|1011.1|1009.1|1011.4|1009.4|1011.5|1009.5|1011.1|1009.1|412
1688461800000|2023-07-04 09:10:00|1011.5|1009.5|1011.6|1009.6|1011.7|1009.7|1011.5|1009.5|98
1688462100000|2023-07-04 09:15:00|1011.5|1009.5|1011.2|1009.2|1011.7|1009.7|1011.2|1009.2|220
1688462400000|2023-07-04 09:20:00|1011.3|1009.3|1011.4|1009.4|1011.4|1009.4|1011.3|1009.3|28
1688462700000|2023-07-04 09:25:00|1011.5|1009.5|1011.4|1009.4|1011.6|1009.6|1011.4|1009.4|72
1688463000000|2023-07-04 09:30:00|1011.3|1009.3|1011.1|1009.1|1011.4|1009.4|1011.1|1009.1|48
1688463300000|2023-07-04 09:35:00|1011.2|1009.2|1011.3|1009.3|1011.3|1009.3|1011.2|1009.2|16
1688463600000|2023-07-04 09:40:00|1011.2|1009.2|1011|1009|1011.2|1009.2|1011|1009|84
1688463900000|2023-07-04 09:45:00|1010.9|1008.9|1010.9|1008.9|1011|1009|1010.9|1008.9|39
1688464200000|2023-07-04 09:50:00|1011|1009|1011.1|1009.1|1011.2|1009.2|1011|1009|20
1688464500000|2023-07-04 09:55:00|1011.2|1009.2|1011.3|1009.3|1011.3|1009.3|1011.2|1009.2|35
1688464800000|2023-07-04 10:00:00|1011.4|1009.4|1011.4|1009.4|1011.4|1009.4|1011.3|1009.3|37
1688465100000|2023-07-04 10:05:00|1011.3|1009.3|1011.8|1009.8|1011.8|1009.8|1011.3|1009.3|327
1688465400000|2023-07-04 10:10:00|1011.7|1009.7|1011.8|1009.8|1011.8|1009.8|1011.6|1009.6|59
1688465700000|2023-07-04 10:15:00|1011.7|1009.7|1011.7|1009.7|1011.8|1009.8|1011.5|1009.5|118
1688466000000|2023-07-04 10:20:00|1011.6|1009.6|1011.1|1009.1|1011.6|1009.6|1011.1|1009.1|137
1688466300000|2023-07-04 10:25:00|1011|1009|1010.7|1008.7|1011|1009|1010.7|1008.7|531
1688466600000|2023-07-04 10:30:00|1010.6|1008.6|1010.8|1008.8|1011|1009|1010.6|1008.6|253
1688466900000|2023-07-04 10:35:00|1010.9|1008.9|1010.7|1008.7|1010.9|1008.9|1010.6|1008.6|322
1688467200000|2023-07-04 10:40:00|1010.8|1008.8|1011|1009|1011|1009|1010.7|1008.7|69
1688467500000|2023-07-04 10:45:00|1010.9|1008.9|1010.8|1008.8|1011|1009|1010.7|1008.7|637
1688467800000|2023-07-04 10:50:00|1010.7|1008.7|1010.7|1008.7|1010.8|1008.8|1010.6|1008.6|286
1688468100000|2023-07-04 10:55:00|1010.8|1008.8|1010.9|1008.9|1010.9|1008.9|1010.7|1008.7|162
1688468400000|2023-07-04 11:00:00|1010.8|1008.8|1010.7|1008.7|1011|1009|1010.6|1008.6|790
1688468700000|2023-07-04 11:05:00|1010.6|1008.6|1010.5|1008.5|1010.6|1008.6|1010.5|1008.5|263
1688469000000|2023-07-04 11:10:00|1010.6|1008.6|1010.6|1008.6|1010.7|1008.7|1010.6|1008.6|111
1688469300000|2023-07-04 11:15:00|1010.5|1008.5|1010.5|1008.5|1010.5|1008.5|1010.5|1008.5|42
1688469600000|2023-07-04 11:20:00|1010.7|1008.7|1010.6|1008.6|1010.7|1008.7|1010.6|1008.6|331
1688469900000|2023-07-04 11:25:00|1010.7|1008.7|1010.7|1008.7|1010.7|1008.7|1010.6|1008.6|76
1688470200000|2023-07-04 11:30:00|1010.6|1008.6|1010.7|1008.7|1010.8|1008.8|1010.6|1008.6|344
1688470500000|2023-07-04 11:35:00|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|25
1688470800000|2023-07-04 11:40:00|1010.7|1008.7|1010.9|1008.9|1010.9|1008.9|1010.7|1008.7|15
1688471100000|2023-07-04 11:45:00|1011|1009|1011.5|1009.5|1011.5|1009.5|1011|1009|102
1688471400000|2023-07-04 11:50:00|1011.4|1009.4|1011.4|1009.4|1011.5|1009.5|1011.3|1009.3|44
1688471700000|2023-07-04 11:55:00|1011.3|1009.3|1011.2|1009.2|1011.3|1009.3|1011.2|1009.2|10
1688472000000|2023-07-04 12:00:00|1011.1|1009.1|1011.4|1009.4|1011.4|1009.4|1011.1|1009.1|73
1688472300000|2023-07-04 12:05:00|1011.5|1009.5|1011.3|1009.3|1011.5|1009.5|1011.3|1009.3|61
1688472600000|2023-07-04 12:10:00|1011.4|1009.4|1011.4|1009.4|1011.4|1009.4|1011.4|1009.4|14
1688472900000|2023-07-04 12:15:00|1011.6|1009.6|1011.5|1009.5|1011.8|1009.8|1011.5|1009.5|60
1688473200000|2023-07-04 12:20:00|1011.4|1009.4|1011.2|1009.2|1011.5|1009.5|1010.9|1008.9|180
1688473500000|2023-07-04 12:25:00|1011.3|1009.3|1011.2|1009.2|1011.4|1009.4|1011.2|1009.2|33
1688473800000|2023-07-04 12:30:00|1011.3|1009.3|1011.1|1009.1|1011.3|1009.3|1011.1|1009.1|12
1688474100000|2023-07-04 12:35:00|1011.2|1009.2|1011.4|1009.4|1011.5|1009.5|1011.2|1009.2|22
1688474400000|2023-07-04 12:40:00|1011.3|1009.3|1011.3|1009.3|1011.4|1009.4|1011.3|1009.3|53
1688474700000|2023-07-04 12:45:00|1011.4|1009.4|1011.5|1009.5|1011.6|1009.6|1011.4|1009.4|35
1688475000000|2023-07-04 12:50:00|1011.6|1009.6|1012.2|1010.2|1012.3|1010.3|1011.5|1009.5|565
1688475300000|2023-07-04 12:55:00|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|1012.1|1010.1|294
1688475600000|2023-07-04 13:00:00|1012.2|1010.2|1012.1|1010.1|1012.3|1010.3|1011.9|1009.9|146
1688475900000|2023-07-04 13:05:00|1012|1010|1011.9|1009.9|1012.2|1010.2|1011.8|1009.8|282
1688476200000|2023-07-04 13:10:00|1012|1010|1011.8|1009.8|1012.1|1010.1|1011.6|1009.6|568
1688476500000|2023-07-04 13:15:00|1011.9|1009.9|1012.1|1010.1|1012.2|1010.2|1011.8|1009.8|334
1688476800000|2023-07-04 13:20:00|1012.2|1010.2|1012.3|1010.3|1012.3|1010.3|1012.2|1010.2|208
1688477100000|2023-07-04 13:25:00|1012.2|1010.2|1012.4|1010.4|1012.5|1010.5|1012.2|1010.2|225
1688477400000|2023-07-04 13:30:00|1011.7|1011.2|1011.8|1011.3|1011.9|1011.4|1011.6|1011.1|349
1688477700000|2023-07-04 13:35:00|1011.7|1011.2|1012.1|1011.6|1012.1|1011.6|1011.6|1011.1|645
1688478000000|2023-07-04 13:40:00|1012|1011.5|1012.1|1011.6|1012.2|1011.7|1012|1011.5|455
1688478300000|2023-07-04 13:45:00|1012|1011.5|1011.8|1011.3|1012|1011.5|1011.7|1011.2|205
1688478600000|2023-07-04 13:50:00|1011.7|1011.2|1011.6|1011.1|1011.9|1011.4|1011.6|1011.1|131
1688478900000|2023-07-04 13:55:00|1011.7|1011.2|1011.7|1011.2|1011.8|1011.3|1011.6|1011.1|61
1688479200000|2023-07-04 14:00:00|1011.8|1011.3|1012.6|1012.1|1012.6|1012.1|1011.7|1011.2|569
1688479500000|2023-07-04 14:05:00|1012.5|1012|1012.6|1012.1|1012.8|1012.3|1012.4|1011.9|300
1688479800000|2023-07-04 14:10:00|1012.7|1012.2|1012.5|1012|1012.7|1012.2|1012.3|1011.8|293
1688480100000|2023-07-04 14:15:00|1012.4|1011.9|1012.5|1012|1012.8|1012.3|1012.4|1011.9|886
1688480400000|2023-07-04 14:20:00|1012.6|1012.1|1012.4|1011.9|1012.6|1012.1|1012.4|1011.9|264
1688480700000|2023-07-04 14:25:00|1012.5|1012|1012.7|1012.2|1012.7|1012.2|1012.4|1011.9|291
1688481000000|2023-07-04 14:30:00|1012.6|1012.1|1012.4|1011.9|1012.8|1012.3|1012.4|1011.9|233
1688481300000|2023-07-04 14:35:00|1012.3|1011.8|1012.1|1011.6|1012.3|1011.8|1011.8|1011.3|328
1688481600000|2023-07-04 14:40:00|1012|1011.5|1011.9|1011.4|1012.1|1011.6|1011.8|1011.3|239
1688481900000|2023-07-04 14:45:00|1011.8|1011.3|1011.7|1011.2|1011.9|1011.4|1011.7|1011.2|125
1688482200000|2023-07-04 14:50:00|1011.8|1011.3|1011.5|1011|1011.8|1011.3|1011.4|1010.9|186
1688482500000|2023-07-04 14:55:00|1011.4|1010.9|1011.7|1011.2|1011.7|1011.2|1011.3|1010.8|127
1688482800000|2023-07-04 15:00:00|1011.6|1011.1|1011.6|1011.1|1011.7|1011.2|1011.5|1011|99
1688483100000|2023-07-04 15:05:00|1011.5|1011|1011.6|1011.1|1011.7|1011.2|1011.4|1010.9|137
1688483400000|2023-07-04 15:10:00|1011.5|1011|1011.7|1011.2|1011.7|1011.2|1011.2|1010.7|228
1688483700000|2023-07-04 15:15:00|1011.8|1011.3|1011.7|1011.2|1011.9|1011.4|1011.7|1011.2|74
1688484000000|2023-07-04 15:20:00|1011.8|1011.3|1012|1011.5|1012.1|1011.6|1011.8|1011.3|200
1688484300000|2023-07-04 15:25:00|1011.9|1011.4|1011.8|1011.3|1011.9|1011.4|1011.8|1011.3|734
1688484600000|2023-07-04 15:30:00|1011.7|1011.2|1011.9|1011.4|1011.9|1011.4|1011.3|1010.8|432
1688484900000|2023-07-04 15:35:00|1011.8|1011.3|1011.6|1011.1|1011.8|1011.3|1011.6|1011.1|50
1688485200000|2023-07-04 15:40:00|1011.7|1011.2|1011.5|1011|1011.7|1011.2|1011.4|1010.9|51
1688485500000|2023-07-04 15:45:00|1011.6|1011.1|1011.4|1010.9|1011.7|1011.2|1011.4|1010.9|49
1688485800000|2023-07-04 15:50:00|1011.3|1010.8|1011.3|1010.8|1011.3|1010.8|1011.1|1010.6|117
1688486100000|2023-07-04 15:55:00|||||||||67
1688486400000|2023-07-04 16:00:00|1011.4|1010.9|1010.9|1010.4|1011.4|1010.9|1010.9|1010.4|134
1688486700000|2023-07-04 16:05:00|1011|1010.5|1010.7|1010.2|1011|1010.5|1010.6|1010.1|61
1688487000000|2023-07-04 16:10:00|1010.5|1010|1010.1|1009.6|1010.5|1010|1010.1|1009.6|191
1688487300000|2023-07-04 16:15:00|1010|1009.5|1009.8|1009.3|1010|1009.5|1009.7|1009.2|207
1688487600000|2023-07-04 16:20:00|1009.7|1009.2|1009.7|1009.2|1009.8|1009.3|1009.7|1009.2|8
1688487900000|2023-07-04 16:25:00|1009.6|1009.1|1009.8|1009.3|1009.9|1009.4|1009.6|1009.1|87
1688488200000|2023-07-04 16:30:00|1009.7|1009.2|1009.6|1009.1|1009.7|1009.2|1009.6|1009.1|56
1688488500000|2023-07-04 16:35:00|1009.5|1009|1009.6|1009.1|1009.6|1009.1|1009.5|1009|50
1688488800000|2023-07-04 16:40:00|1009.5|1009|1009.7|1009.2|1009.7|1009.2|1009.5|1009|25
1688489100000|2023-07-04 16:45:00|1009.6|1009.1|1009.8|1009.3|1009.8|1009.3|1009.6|1009.1|56
1688489400000|2023-07-04 16:50:00|1009.9|1009.4|1010.1|1009.6|1010.1|1009.6|1009.9|1009.4|93
1688489700000|2023-07-04 16:55:00|1010.2|1009.7|1010.7|1010.2|1011.1|1010.6|1010.1|1009.6|1675
1688490000000|2023-07-04 17:00:00|1011.5|1009.5|1011.6|1009.6|1011.6|1009.6|1011.4|1009.4|0
1688490600000|2023-07-04 17:10:00|1011.8|1009.8|1011.7|1009.7|1011.8|1009.8|1011.7|1009.7|0
1688490900000|2023-07-04 17:15:00|1011.8|1009.8|1011.8|1009.8|1011.8|1009.8|1011.7|1009.7|0
1688492400000|2023-07-04 17:40:00|1012|1010|1011.8|1009.8|1012.1|1010.1|1011.8|1009.8|0
1688492700000|2023-07-04 17:45:00|1012|1010|1011.8|1009.8|1012.1|1010.1|1011.8|1009.8|0
1688493000000|2023-07-04 17:50:00|1011.7|1009.7|1011.6|1009.6|1011.7|1009.7|1011.4|1009.4|0
1688493300000|2023-07-04 17:55:00|1011.4|1009.4|1011.6|1009.6|1011.6|1009.6|1011.4|1009.4|0
1688493900000|2023-07-04 18:05:00|1011.8|1009.8|1011.8|1009.8|1011.8|1009.8|1011.8|1009.8|0
1688494500000|2023-07-04 18:15:00|1011.6|1009.6|1011.8|1009.8|1011.8|1009.8|1011.6|1009.6|0
1688494800000|2023-07-04 18:20:00|1011.6|1009.6|1011.6|1009.6|1011.6|1009.6|1011.6|1009.6|0
1688495100000|2023-07-04 18:25:00|1011.5|1009.5|1011.7|1009.7|1011.8|1009.8|1011.5|1009.5|0
1688495400000|2023-07-04 18:30:00|1011.6|1009.6|1011.6|1009.6|1011.6|1009.6|1011.6|1009.6|0
1688497200000|2023-07-04 19:00:00|1011.4|1009.4|1011.4|1009.4|1011.4|1009.4|1011.4|1009.4|0
1688497800000|2023-07-04 19:10:00|1011.5|1009.5|1011.2|1009.2|1011.6|1009.6|1011.2|1009.2|0
1688498100000|2023-07-04 19:15:00|1011.3|1009.3|1011.3|1009.3|1011.4|1009.4|1011.3|1009.3|0
1688498400000|2023-07-04 19:20:00|1011.2|1009.2|1011.3|1009.3|1011.4|1009.4|1011.2|1009.2|0
1688498700000|2023-07-04 19:25:00|1011.4|1009.4|1011.3|1009.3|1011.4|1009.4|1011.3|1009.3|0
1688499000000|2023-07-04 19:30:00|1011.4|1009.4|1011.2|1009.2|1011.4|1009.4|1011.2|1009.2|0
1688499600000|2023-07-04 19:40:00|1011|1009|1011|1009|1011|1009|1011|1009|0
1688499900000|2023-07-04 19:45:00|1011.1|1009.1|1011|1009|1011.2|1009.2|1011|1009|0
1688500200000|2023-07-04 19:50:00|1011.2|1009.2|1011|1009|1011.2|1009.2|1011|1009|0
1688500500000|2023-07-04 19:55:00|1011.2|1009.2|1011.2|1009.2|1011.2|1009.2|1011|1009|0
1688500800000|2023-07-04 20:00:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|0
1688501400000|2023-07-04 20:10:00|1011.2|1009.2|1011.2|1009.2|1011.2|1009.2|1011.2|1009.2|0
1688503800000|2023-07-04 20:50:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|0
1688504100000|2023-07-04 20:55:00|1011.2|1009.2|1011.2|1009.2|1011.2|1009.2|1011.2|1009.2|0
1688508000000|2023-07-04 22:00:00|1011.5|1009.5|1011.2|1009.2|1011.5|1009.5|1011.2|1009.2|0
1688508300000|2023-07-04 22:05:00|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|0
1688508600000|2023-07-04 22:10:00|1011.4|1009.4|1011.3|1009.3|1011.4|1009.4|1011.3|1009.3|0
1688508900000|2023-07-04 22:15:00|1011.4|1009.4|1011.4|1009.4|1011.6|1009.6|1011.3|1009.3|0
1688509200000|2023-07-04 22:20:00|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.2|1009.2|0
1688509500000|2023-07-04 22:25:00|1011.2|1009.2|1011.2|1009.2|1011.2|1009.2|1011.2|1009.2|0
1688509800000|2023-07-04 22:30:00|1011.3|1009.3|1011.2|1009.2|1011.3|1009.3|1011.2|1009.2|0
1688510100000|2023-07-04 22:35:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1011|1009|0
1688510400000|2023-07-04 22:40:00|1011|1009|1011.2|1009.2|1011.3|1009.3|1011|1009|0
1688510700000|2023-07-04 22:45:00|1011.1|1009.1|1011.2|1009.2|1011.2|1009.2|1011.1|1009.1|0
1688511000000|2023-07-04 22:50:00|1011.1|1009.1|1011.2|1009.2|1011.2|1009.2|1011.1|1009.1|0
1688511300000|2023-07-04 22:55:00|1011.1|1009.1|1011.2|1009.2|1011.2|1009.2|1011.1|1009.1|0
1688511600000|2023-07-04 23:00:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|0
1688511900000|2023-07-04 23:05:00|1011|1009|1010.9|1008.9|1011|1009|1010.9|1008.9|0
1688512200000|2023-07-04 23:10:00|1011|1009|1011|1009|1011|1009|1011|1009|0
1688512800000|2023-07-04 23:20:00|1010.9|1008.9|1011|1009|1011|1009|1010.9|1008.9|0
1688513400000|2023-07-04 23:30:00|1010.9|1008.9|1011|1009|1011|1009|1010.9|1008.9|0
1688514000000|2023-07-04 23:40:00|1011.1|1009.1|1011.2|1009.2|1011.3|1009.3|1011|1009|0
1688514300000|2023-07-04 23:45:00|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.2|1009.2|0
1688514600000|2023-07-04 23:50:00|1011.2|1009.2|1011.2|1009.2|1011.3|1009.3|1011.2|1009.2|0
1688514900000|2023-07-04 23:55:00|1011.1|1009.1|1011.2|1009.2|1011.2|1009.2|1011.1|1009.1|0
1688515200000|2023-07-05 00:00:00|1011.1|1009.1|1010.9|1008.9|1011.1|1009.1|1010.5|1008.5|114
1688515500000|2023-07-05 00:05:00|1011.2|1009.2|1011|1009|1011.3|1009.3|1011|1009|58
1688515800000|2023-07-05 00:10:00|1010.3|1008.3|1010.1|1008.1|1010.4|1008.4|1010.1|1008.1|11
1688516100000|2023-07-05 00:15:00|1009.9|1007.9|1009.9|1007.9|1009.9|1007.9|1009.7|1007.7|25
1688516400000|2023-07-05 00:20:00|1010.1|1008.1|1010.1|1008.1|1010.3|1008.3|1010|1008|10
1688516700000|2023-07-05 00:25:00|1010.2|1008.2|1010.4|1008.4|1010.5|1008.5|1010.2|1008.2|26
1688517000000|2023-07-05 00:30:00|1010.5|1008.5|1010.4|1008.4|1010.7|1008.7|1010.4|1008.4|20
1688517300000|2023-07-05 00:35:00|1010.6|1008.6|1010.3|1008.3|1010.6|1008.6|1010.2|1008.2|20
1688517600000|2023-07-05 00:40:00|1010.2|1008.2|1010|1008|1010.4|1008.4|1010|1008|21
1688517900000|2023-07-05 00:45:00|1010.1|1008.1|1009.9|1007.9|1010.1|1008.1|1009.7|1007.7|28
1688518200000|2023-07-05 00:50:00|1010|1008|1009.6|1007.6|1010.1|1008.1|1009.6|1007.6|28
1688518500000|2023-07-05 00:55:00|1009.9|1007.9|1010.4|1008.4|1010.4|1008.4|1009.6|1007.6|114
1688518800000|2023-07-05 01:00:00|1010.5|1008.5|1010.2|1008.2|1010.7|1008.7|1009.8|1007.8|59
1688519100000|2023-07-05 01:05:00|1009.9|1007.9|1009.4|1007.4|1009.9|1007.9|1009.2|1007.2|44
1688519400000|2023-07-05 01:10:00|1009.2|1007.2|1009.3|1007.3|1009.5|1007.5|1009|1007|27
1688519700000|2023-07-05 01:15:00|1009.4|1007.4|1009.5|1007.5|1009.9|1007.9|1008.8|1006.8|102
1688520000000|2023-07-05 01:20:00|1009.8|1007.8|1009.5|1007.5|1009.8|1007.8|1009.4|1007.4|23
1688520300000|2023-07-05 01:25:00|1009.7|1007.7|1009.2|1007.2|1009.8|1007.8|1009|1007|42
1688520600000|2023-07-05 01:30:00|1009.1|1007.1|1009.7|1007.7|1009.7|1007.7|1008.6|1006.6|83
1688520900000|2023-07-05 01:35:00|1009.9|1007.9|1009.7|1007.7|1010.5|1008.5|1009.5|1007.5|66
1688521200000|2023-07-05 01:40:00|1009.5|1007.5|1007.6|1005.6|1009.5|1007.5|1007.6|1005.6|147
1688521500000|2023-07-05 01:45:00|1007.5|1005.5|1007.3|1005.3|1007.5|1005.5|1006.6|1004.6|371
1688521800000|2023-07-05 01:50:00|1007.5|1005.5|1006.4|1004.4|1007.7|1005.7|1006.2|1004.2|60
1688522100000|2023-07-05 01:55:00|1006.1|1004.1|1005|1003|1006.4|1004.4|1005|1003|202
1688522400000|2023-07-05 02:00:00|1004.8|1002.8|1005|1003|1005.3|1003.3|1004.2|1002.2|115
1688522700000|2023-07-05 02:05:00|1004.9|1002.9|1005.2|1003.2|1005.4|1003.4|1004.8|1002.8|44
1688523000000|2023-07-05 02:10:00|1005.1|1003.1|1004.2|1002.2|1005.1|1003.1|1004.2|1002.2|44
1688523300000|2023-07-05 02:15:00|1004.7|1002.7|1005.5|1003.5|1005.5|1003.5|1004.7|1002.7|5
1688523600000|2023-07-05 02:20:00|1005.1|1003.1|1005.3|1003.3|1005.3|1003.3|1005.1|1003.1|11
1688523900000|2023-07-05 02:25:00|1005.7|1003.7|1005.2|1003.2|1005.8|1003.8|1005.2|1003.2|16
1688524200000|2023-07-05 02:30:00|1005|1003|1006.1|1004.1|1006.1|1004.1|1004.9|1002.9|22
1688524500000|2023-07-05 02:35:00|1006|1004|1005.8|1003.8|1006|1004|1005.7|1003.7|9
1688524800000|2023-07-05 02:40:00|1006.2|1004.2|1005.8|1003.8|1006.5|1004.5|1005.8|1003.8|27
1688525100000|2023-07-05 02:45:00|1005.7|1003.7|1005.7|1003.7|1005.8|1003.8|1005.6|1003.6|15
1688525400000|2023-07-05 02:50:00|1005.6|1003.6|1005.3|1003.3|1005.6|1003.6|1005.3|1003.3|50
1688525700000|2023-07-05 02:55:00|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|3
1688526000000|2023-07-05 03:00:00|1005.5|1003.5|1005.7|1003.7|1005.7|1003.7|1005.4|1003.4|6
1688526300000|2023-07-05 03:05:00|1005.9|1003.9|1005.2|1003.2|1005.9|1003.9|1005.2|1003.2|8
1688526600000|2023-07-05 03:10:00|1005.1|1003.1|1005|1003|1005.2|1003.2|1004.7|1002.7|17
1688526900000|2023-07-05 03:15:00|1005.1|1003.1|1005|1003|1005.1|1003.1|1004.7|1002.7|16
1688527200000|2023-07-05 03:20:00|1004.9|1002.9|1004.9|1002.9|1005|1003|1004.9|1002.9|20
1688527500000|2023-07-05 03:25:00|1004.7|1002.7|1003.3|1001.3|1004.7|1002.7|1003.2|1001.2|85
1688527800000|2023-07-05 03:30:00|1003.4|1001.4|1003.8|1001.8|1003.8|1001.8|1003.4|1001.4|21
1688528100000|2023-07-05 03:35:00|1003.7|1001.7|1004.4|1002.4|1004.5|1002.5|1003.7|1001.7|7
1688528400000|2023-07-05 03:40:00|1004.3|1002.3|1004.6|1002.6|1004.7|1002.7|1004.3|1002.3|18
1688528700000|2023-07-05 03:45:00|1004.7|1002.7|1004.8|1002.8|1004.8|1002.8|1004.6|1002.6|7
1688529000000|2023-07-05 03:50:00|1004.9|1002.9|1005|1003|1005.2|1003.2|1004.9|1002.9|40
1688529300000|2023-07-05 03:55:00|1005.1|1003.1|1004.8|1002.8|1005.1|1003.1|1004.8|1002.8|17
1688529600000|2023-07-05 04:00:00|1004.9|1002.9|1004.8|1002.8|1004.9|1002.9|1004.8|1002.8|10
1688529900000|2023-07-05 04:05:00|1004.9|1002.9|1004.9|1002.9|1004.9|1002.9|1004.9|1002.9|4
1688530200000|2023-07-05 04:10:00|1005|1003|1005|1003|1005|1003|1004.8|1002.8|24
1688530500000|2023-07-05 04:15:00|1004.9|1002.9|1004.7|1002.7|1004.9|1002.9|1004.7|1002.7|9
1688530800000|2023-07-05 04:20:00|1004.5|1002.5|1004.7|1002.7|1004.7|1002.7|1004.5|1002.5|7
1688531100000|2023-07-05 04:25:00|1004.9|1002.9|1004.9|1002.9|1004.9|1002.9|1004.9|1002.9|2
1688531400000|2023-07-05 04:30:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|2
1688531700000|2023-07-05 04:35:00|1004.4|1002.4|1004.6|1002.6|1004.6|1002.6|1004.4|1002.4|3
1688532000000|2023-07-05 04:40:00|1004.7|1002.7|1005.1|1003.1|1005.2|1003.2|1004.7|1002.7|97
1688532300000|2023-07-05 04:45:00|1005.2|1003.2|1005.3|1003.3|1005.4|1003.4|1005.1|1003.1|137
1688532600000|2023-07-05 04:50:00|1005.1|1003.1|1005|1003|1005.1|1003.1|1004.9|1002.9|34
1688532900000|2023-07-05 04:55:00|1004.9|1002.9|1004.8|1002.8|1004.9|1002.9|1004.8|1002.8|12
1688533200000|2023-07-05 05:00:00|1004.9|1002.9|1004.5|1002.5|1004.9|1002.9|1004.2|1002.2|110
1688533500000|2023-07-05 05:05:00|1004.4|1002.4|1004.4|1002.4|1004.4|1002.4|1004|1002|19
1688533800000|2023-07-05 05:10:00|1004.5|1002.5|1004.7|1002.7|1004.7|1002.7|1004.4|1002.4|55
1688534100000|2023-07-05 05:15:00|1004.6|1002.6|1004.7|1002.7|1004.9|1002.9|1004.6|1002.6|25
1688534400000|2023-07-05 05:20:00|1004.9|1002.9|1005.1|1003.1|1005.2|1003.2|1004.9|1002.9|18
1688534700000|2023-07-05 05:25:00|1005|1003|1005.8|1003.8|1006|1004|1005|1003|112
1688535000000|2023-07-05 05:30:00|1005.7|1003.7|1005.2|1003.2|1005.9|1003.9|1005.2|1003.2|47
1688535300000|2023-07-05 05:35:00|1005.4|1003.4|1005.3|1003.3|1005.5|1003.5|1005.1|1003.1|92
1688535600000|2023-07-05 05:40:00|1005|1003|1004.7|1002.7|1005.1|1003.1|1004.6|1002.6|13
1688535900000|2023-07-05 05:45:00|1004.6|1002.6|1004.3|1002.3|1004.6|1002.6|1004.2|1002.2|21
1688536200000|2023-07-05 05:50:00|1004.2|1002.2|1004.8|1002.8|1005.1|1003.1|1004.2|1002.2|18
1688536500000|2023-07-05 05:55:00|1004.7|1002.7|1004.8|1002.8|1004.9|1002.9|1004.7|1002.7|14
1688536800000|2023-07-05 06:00:00|1004.7|1002.7|1004.2|1002.2|1004.8|1002.8|1004.2|1002.2|22
1688537100000|2023-07-05 06:05:00|1004|1002|1003.6|1001.6|1004.1|1002.1|1003.5|1001.5|86
1688537400000|2023-07-05 06:10:00|1003.7|1001.7|1004|1002|1004|1002|1003.4|1001.4|102
1688537700000|2023-07-05 06:15:00|1003.8|1001.8|1003.4|1001.4|1003.8|1001.8|1003.4|1001.4|32
1688538000000|2023-07-05 06:20:00|1003.3|1001.3|1003.2|1001.2|1003.4|1001.4|1003.1|1001.1|54
1688538300000|2023-07-05 06:25:00|1003|1001|1003.2|1001.2|1003.6|1001.6|1002.9|1000.9|150
1688538600000|2023-07-05 06:30:00|1003.3|1001.3|1003.3|1001.3|1003.4|1001.4|1002.8|1000.8|206
1688538900000|2023-07-05 06:35:00|1003.5|1001.5|1002.7|1000.7|1003.5|1001.5|1002.7|1000.7|182
1688539200000|2023-07-05 06:40:00|1002.6|1000.6|1002.6|1000.6|1002.8|1000.8|1002.5|1000.5|85
1688539500000|2023-07-05 06:45:00|1002.7|1000.7|1003.3|1001.3|1003.4|1001.4|1002.7|1000.7|120
1688539800000|2023-07-05 06:50:00|1003.2|1001.2|1003.2|1001.2|1003.4|1001.4|1003.1|1001.1|189
1688540100000|2023-07-05 06:55:00|1003.1|1001.1|1002.9|1000.9|1003.1|1001.1|1002.6|1000.6|126
1688540400000|2023-07-05 07:00:00|1002.8|1000.8|1002.2|1000.2|1002.8|1000.8|1002.2|1000.2|776
1688540700000|2023-07-05 07:05:00|1002.3|1000.3|1003.1|1001.1|1003.1|1001.1|1002.1|1000.1|240
1688541000000|2023-07-05 07:10:00|1003.2|1001.2|1003.6|1001.6|1003.6|1001.6|1003.1|1001.1|559
1688541300000|2023-07-05 07:15:00|1003.5|1001.5|1003.7|1001.7|1003.7|1001.7|1003.4|1001.4|111
1688541600000|2023-07-05 07:20:00|1003.6|1001.6|1003.4|1001.4|1003.6|1001.6|1003|1001|350
1688541900000|2023-07-05 07:25:00|1003.5|1001.5|1003.2|1001.2|1003.5|1001.5|1003.1|1001.1|218
1688542200000|2023-07-05 07:30:00|1003.1|1001.1|1003.2|1001.2|1003.6|1001.6|1003.1|1001.1|190
1688542500000|2023-07-05 07:35:00|1003.1|1001.1|1003.2|1001.2|1003.3|1001.3|1002.7|1000.7|222
1688542800000|2023-07-05 07:40:00|1003.1|1001.1|1003|1001|1003.4|1001.4|1002.9|1000.9|248
1688543100000|2023-07-05 07:45:00|1003.1|1001.1|1002.9|1000.9|1003.2|1001.2|1002.8|1000.8|192
1688543400000|2023-07-05 07:50:00|1002.8|1000.8|1002.6|1000.6|1003|1001|1002.4|1000.4|237
1688543700000|2023-07-05 07:55:00|1002.5|1000.5|1001.8|999.8|1002.6|1000.6|1001.7|999.7|861
1688544000000|2023-07-05 08:00:00|1001.9|999.9|1001.9|999.9|1002.1|1000.1|1001.3|999.3|506
1688544300000|2023-07-05 08:05:00|1002|1000|1001.9|999.9|1002.3|1000.3|1001.6|999.6|414
1688544600000|2023-07-05 08:10:00|1001.8|999.8|1001.2|999.2|1001.9|999.9|1001.1|999.1|771
1688544900000|2023-07-05 08:15:00|1001.1|999.1|1001.6|999.6|1001.8|999.8|1001.1|999.1|314
1688545200000|2023-07-05 08:20:00|1001.5|999.5|1001.6|999.6|1001.7|999.7|1001.4|999.4|374
1688545500000|2023-07-05 08:25:00|1001.7|999.7|1001.7|999.7|1002.1|1000.1|1001.6|999.6|268
1688545800000|2023-07-05 08:30:00|1001.8|999.8|1001.5|999.5|1001.8|999.8|1001.5|999.5|160
1688546100000|2023-07-05 08:35:00|1001.4|999.4|1001.3|999.3|1001.5|999.5|1001.2|999.2|299
1688546400000|2023-07-05 08:40:00|1001.2|999.2|1001.4|999.4|1001.4|999.4|1001.2|999.2|117
1688546700000|2023-07-05 08:45:00|1001.5|999.5|1001.8|999.8|1001.9|999.9|1001.5|999.5|171
1688547000000|2023-07-05 08:50:00|1001.7|999.7|1001.4|999.4|1001.8|999.8|1001.4|999.4|228
1688547300000|2023-07-05 08:55:00|1001.3|999.3|1001.1|999.1|1001.4|999.4|1001|999|280
1688547600000|2023-07-05 09:00:00|1001.2|999.2|1001.2|999.2|1001.4|999.4|1001|999|295
1688547900000|2023-07-05 09:05:00|1001.3|999.3|1000.9|998.9|1001.4|999.4|1000.9|998.9|176
1688548200000|2023-07-05 09:10:00|1000.8|998.8|1000.3|998.3|1000.9|998.9|1000.2|998.2|111
1688548500000|2023-07-05 09:15:00|1000.2|998.2|1000.6|998.6|1000.7|998.7|1000.2|998.2|229
1688548800000|2023-07-05 09:20:00|1000.7|998.7|1000.9|998.9|1001.2|999.2|1000.7|998.7|173
1688549100000|2023-07-05 09:25:00|1001|999|1000.4|998.4|1001|999|1000.4|998.4|50
1688549400000|2023-07-05 09:30:00|1000.5|998.5|1000.2|998.2|1000.5|998.5|1000|998|117
1688549700000|2023-07-05 09:35:00|1000.3|998.3|1000.4|998.4|1000.4|998.4|1000|998|97
1688550000000|2023-07-05 09:40:00|1000.5|998.5|1000.5|998.5|1000.7|998.7|1000.5|998.5|132
1688550300000|2023-07-05 09:45:00|1000.4|998.4|1001|999|1001.1|999.1|1000.4|998.4|154
1688550600000|2023-07-05 09:50:00|1000.9|998.9|1001|999|1001.1|999.1|1000.9|998.9|185
1688550900000|2023-07-05 09:55:00|1000.9|998.9|1001.3|999.3|1001.5|999.5|1000.9|998.9|377
1688551200000|2023-07-05 10:00:00|1001.4|999.4|1001.2|999.2|1001.4|999.4|1001.1|999.1|283
1688551500000|2023-07-05 10:05:00|1001.1|999.1|1001|999|1001.3|999.3|1001|999|140
1688551800000|2023-07-05 10:10:00|1001.1|999.1|1001.1|999.1|1001.2|999.2|1001|999|65
1688552100000|2023-07-05 10:15:00|1001|999|1001.2|999.2|1001.2|999.2|1001|999|38
1688552400000|2023-07-05 10:20:00|1001.1|999.1|1001.1|999.1|1001.2|999.2|1001|999|27
1688552700000|2023-07-05 10:25:00|1001|999|1000.9|998.9|1001|999|1000.9|998.9|117
1688553000000|2023-07-05 10:30:00|1001|999|1001|999|1001.1|999.1|1000.9|998.9|58
1688553300000|2023-07-05 10:35:00|1000.9|998.9|1000.9|998.9|1001|999|1000.9|998.9|119
1688553600000|2023-07-05 10:40:00|1001|999|1000.8|998.8|1001|999|1000.8|998.8|242
1688553900000|2023-07-05 10:45:00|1000.7|998.7|1000.8|998.8|1000.9|998.9|1000.7|998.7|94
1688554200000|2023-07-05 10:50:00|1000.9|998.9|1001|999|1001|999|1000.7|998.7|73
1688554500000|2023-07-05 10:55:00|1000.9|998.9|1001|999|1001|999|1000.8|998.8|104
1688554800000|2023-07-05 11:00:00|1000.8|998.8|1001.2|999.2|1001.5|999.5|1000.8|998.8|354
1688555100000|2023-07-05 11:05:00|1001.3|999.3|1001.3|999.3|1001.4|999.4|1001.1|999.1|124
1688555400000|2023-07-05 11:10:00|1001.2|999.2|1001.1|999.1|1001.2|999.2|1001|999|60
1688555700000|2023-07-05 11:15:00|1001.2|999.2|1001.3|999.3|1001.3|999.3|1001.1|999.1|37
1688556000000|2023-07-05 11:20:00|1001.2|999.2|1001.1|999.1|1001.3|999.3|1001|999|40
1688556300000|2023-07-05 11:25:00|1001|999|1000.7|998.7|1001|999|1000.6|998.6|88
1688556600000|2023-07-05 11:30:00|1000.8|998.8|1001|999|1001|999|1000.8|998.8|46
1688556900000|2023-07-05 11:35:00|1000.9|998.9|1000.8|998.8|1000.9|998.9|1000.6|998.6|71
1688557200000|2023-07-05 11:40:00|1000.9|998.9|1000.9|998.9|1001|999|1000.9|998.9|35
1688557500000|2023-07-05 11:45:00|1001|999|1001.2|999.2|1001.2|999.2|1000.8|998.8|43
1688557800000|2023-07-05 11:50:00|1001|999|1001.1|999.1|1001.3|999.3|1001|999|139
1688558100000|2023-07-05 11:55:00|1001|999|1000.7|998.7|1001|999|1000.6|998.6|109
1688558400000|2023-07-05 12:00:00|1000.6|998.6|1000.2|998.2|1000.8|998.8|1000.2|998.2|347
1688558700000|2023-07-05 12:05:00|1000.1|998.1|999.8|997.8|1000.1|998.1|999.8|997.8|109
1688559000000|2023-07-05 12:10:00|999.7|997.7|999.6|997.6|999.8|997.8|999.5|997.5|536
1688559300000|2023-07-05 12:15:00|999.7|997.7|999.8|997.8|999.9|997.9|999.6|997.6|108
1688559600000|2023-07-05 12:20:00|999.9|997.9|1000.3|998.3|1000.5|998.5|999.9|997.9|113
1688559900000|2023-07-05 12:25:00|1000.2|998.2|1000|998|1000.4|998.4|999.9|997.9|148
1688560200000|2023-07-05 12:30:00|1000.1|998.1|1000|998|1000.2|998.2|1000|998|139
1688560500000|2023-07-05 12:35:00|999.9|997.9|999.9|997.9|1000|998|999.9|997.9|92
1688560800000|2023-07-05 12:40:00|1000|998|1000.7|998.7|1000.7|998.7|1000|998|320
1688561100000|2023-07-05 12:45:00|1000.6|998.6|1001.2|999.2|1001.2|999.2|1000.6|998.6|205
1688561400000|2023-07-05 12:50:00|1001.1|999.1|1000.8|998.8|1001.2|999.2|1000.8|998.8|80
1688561700000|2023-07-05 12:55:00|1000.9|998.9|1001|999|1001.1|999.1|1000.7|998.7|111
1688562000000|2023-07-05 13:00:00|1001.1|999.1|1001.1|999.1|1001.3|999.3|1001.1|999.1|166
1688562300000|2023-07-05 13:05:00|1001.2|999.2|1001.6|999.6|1001.6|999.6|1001|999|85
1688562600000|2023-07-05 13:10:00|1001.7|999.7|1002.3|1000.3|1002.5|1000.5|1001.7|999.7|238
1688562900000|2023-07-05 13:15:00|1002.2|1000.2|1001.9|999.9|1002.3|1000.3|1001.9|999.9|169
1688563200000|2023-07-05 13:20:00|1002|1000|1002.3|1000.3|1002.9|1000.9|1002|1000|433
1688563500000|2023-07-05 13:25:00|1002.4|1000.4|1002.5|1000.5|1002.6|1000.6|1002.2|1000.2|701
1688563800000|2023-07-05 13:30:00|1002.4|1000.4|1001.1|1000.6|1002.4|1001.5|1000.6|1000.1|5042
1688564100000|2023-07-05 13:35:00|1001|1000.5|1000.7|1000.2|1001.1|1000.6|999.3|998.8|2735
1688564400000|2023-07-05 13:40:00|1000.6|1000.1|1000.1|999.6|1000.9|1000.4|1000|999.5|1320
1688564700000|2023-07-05 13:45:00|1000|999.5|1000|999.5|1000.1|999.6|999.5|999|2163
1688565000000|2023-07-05 13:50:00|999.9|999.4|999.7|999.2|1000.4|999.9|999.5|999|1183
1688565300000|2023-07-05 13:55:00|999.6|999.1|999.8|999.3|999.9|999.4|999.3|998.8|1082
1688565600000|2023-07-05 14:00:00|1000|999.5|1000.4|999.9|1000.7|1000.2|999.9|999.4|1801
1688565900000|2023-07-05 14:05:00|1000.3|999.8|1001|1000.5|1001.3|1000.8|1000.3|999.8|1020
1688566200000|2023-07-05 14:10:00|1001.1|1000.6|1000.8|1000.3|1001.3|1000.8|1000.4|999.9|1344
1688566500000|2023-07-05 14:15:00|1000.9|1000.4|1001.7|1001.2|1002.1|1001.6|1000.9|1000.4|1337
1688566800000|2023-07-05 14:20:00|1001.8|1001.3|1001.5|1001|1002.1|1001.6|1001.3|1000.8|1311
1688567100000|2023-07-05 14:25:00|1001.4|1000.9|1001.4|1000.9|1001.5|1001|1000.8|1000.3|1811
1688567400000|2023-07-05 14:30:00|1001.3|1000.8|1001.7|1001.2|1001.7|1001.2|1001.1|1000.6|1113
1688567700000|2023-07-05 14:35:00|1001.6|1001.1|1001|1000.5|1001.7|1001.2|1000.7|1000.2|1511
1688568000000|2023-07-05 14:40:00|1001.1|1000.6|1000.2|999.7|1001.1|1000.6|1000.1|999.6|655
1688568300000|2023-07-05 14:45:00|1000.3|999.8|999.5|999|1000.3|999.8|999.3|998.8|960
1688568600000|2023-07-05 14:50:00|999.6|999.1|999.4|998.9|999.9|999.4|999.4|998.9|973
1688568900000|2023-07-05 14:55:00|999.5|999|999.2|998.7|999.5|999|999.1|998.6|1650
1688569200000|2023-07-05 15:00:00|999.3|998.8|999|998.5|999.5|999|998.9|998.4|1650
1688569500000|2023-07-05 15:05:00|999.1|998.6|998.8|998.3|999.2|998.7|998.8|998.3|1116
1688569800000|2023-07-05 15:10:00|998.9|998.4|999.5|999|999.5|999|998.8|998.3|1206
1688570100000|2023-07-05 15:15:00|999.6|999.1|999.5|999|999.6|999.1|999.1|998.6|924
1688570400000|2023-07-05 15:20:00|999.4|998.9|999.7|999.2|999.8|999.3|999.2|998.7|694
1688570700000|2023-07-05 15:25:00|999.6|999.1|1000.1|999.6|1000.5|1000|999.6|999.1|1298
1688571000000|2023-07-05 15:30:00|1000.2|999.7|1000.7|1000.2|1000.7|1000.2|1000.2|999.7|951
1688571300000|2023-07-05 15:35:00|1000.6|1000.1|1000.3|999.8|1000.7|1000.2|1000.1|999.6|1079
1688571600000|2023-07-05 15:40:00|1000.2|999.7|1000.1|999.6|1000.3|999.8|999.9|999.4|468
1688571900000|2023-07-05 15:45:00|1000|999.5|999.6|999.1|1000.1|999.6|999.4|998.9|750
1688572200000|2023-07-05 15:50:00|999.7|999.2|999.3|998.8|999.7|999.2|999.2|998.7|603
1688572500000|2023-07-05 15:55:00|999.4|998.9|999.4|998.9|999.5|999|999.2|998.7|553
1688572800000|2023-07-05 16:00:00|999.5|999|999.1|998.6|999.5|999|998.8|998.3|845
1688573100000|2023-07-05 16:05:00|999|998.5|998.9|998.4|999|998.5|998.8|998.3|415
1688573400000|2023-07-05 16:10:00|998.8|998.3|998.5|998|998.8|998.3|998.2|997.7|1255
1688573700000|2023-07-05 16:15:00|998.4|997.9|998.5|998|999|998.5|998.4|997.9|668
1688574000000|2023-07-05 16:20:00|998.6|998.1|998.9|998.4|998.9|998.4|998.3|997.8|417
1688574300000|2023-07-05 16:25:00|999|998.5|999.5|999|999.5|999|998.8|998.3|441
1688574600000|2023-07-05 16:30:00|999.4|998.9|999.1|998.6|999.5|999|998.9|998.4|475
1688574900000|2023-07-05 16:35:00|999.2|998.7|998.8|998.3|999.2|998.7|998.5|998|505
1688575200000|2023-07-05 16:40:00|998.9|998.4|998.3|997.8|998.9|998.4|998.3|997.8|339
1688575500000|2023-07-05 16:45:00|998.4|997.9|998.4|997.9|998.5|998|998.2|997.7|360
1688575800000|2023-07-05 16:50:00|998.5|998|998.3|997.8|998.6|998.1|998.2|997.7|501
1688576100000|2023-07-05 16:55:00|998.4|997.9|998.7|998.2|998.8|998.3|998.4|997.9|262
1688576400000|2023-07-05 17:00:00|998.8|998.3|998.6|998.1|998.9|998.4|998.5|998|172
1688576700000|2023-07-05 17:05:00|998.7|998.2|998.9|998.4|999|998.5|998.7|998.2|232
1688577000000|2023-07-05 17:10:00|999|998.5|998.9|998.4|999|998.5|998.7|998.2|224
1688577300000|2023-07-05 17:15:00|999|998.5|999.1|998.6|999.1|998.6|998.7|998.2|554
1688577600000|2023-07-05 17:20:00|999.2|998.7|999.7|999.2|999.7|999.2|999.2|998.7|284
1688577900000|2023-07-05 17:25:00|999.6|999.1|999.6|999.1|999.7|999.2|999.3|998.8|435
1688578200000|2023-07-05 17:30:00|999.5|999|999.6|999.1|999.6|999.1|999.4|998.9|162
1688578500000|2023-07-05 17:35:00|999.5|999|999.5|999|999.6|999.1|999.3|998.8|261
1688578800000|2023-07-05 17:40:00|999.6|999.1|999.7|999.2|999.8|999.3|999.6|999.1|233
1688579100000|2023-07-05 17:45:00|999.6|999.1|999.9|999.4|999.9|999.4|999.6|999.1|167
1688579400000|2023-07-05 17:50:00|999.8|999.3|999.7|999.2|999.8|999.3|999.7|999.2|22
1688579700000|2023-07-05 17:55:00|999.8|999.3|999.8|999.3|999.9|999.4|999.7|999.2|405
1688580000000|2023-07-05 18:00:00|999.7|999.2|999.9|999.4|1000.4|999.9|999.7|999.2|597
1688580300000|2023-07-05 18:05:00|999.8|999.3|999.9|999.4|1000.1|999.6|999.4|998.9|503
1688580600000|2023-07-05 18:10:00|999.8|999.3|999.4|998.9|999.8|999.3|999.4|998.9|262
1688580900000|2023-07-05 18:15:00|999.5|999|998.4|997.9|999.5|999|998.4|997.9|1097
1688581200000|2023-07-05 18:20:00|998.3|997.8|998.1|997.6|998.5|998|998|997.5|715
1688581500000|2023-07-05 18:25:00|998|997.5|998.4|997.9|998.5|998|998|997.5|429
1688581800000|2023-07-05 18:30:00|998.5|998|998.6|998.1|998.6|998.1|998.5|998|343
1688582100000|2023-07-05 18:35:00|998.5|998|999.1|998.6|999.1|998.6|998.5|998|383
1688582400000|2023-07-05 18:40:00|999.2|998.7|999.5|999|999.5|999|999.2|998.7|280
1688582700000|2023-07-05 18:45:00|999.6|999.1|999.8|999.3|999.9|999.4|999.6|999.1|477
1688583000000|2023-07-05 18:50:00|999.9|999.4|999.5|999|1000|999.5|999.5|999|488
1688583300000|2023-07-05 18:55:00|999.6|999.1|999.1|998.6|999.7|999.2|999.1|998.6|706
1688583600000|2023-07-05 19:00:00|999.2|998.7|999.2|998.7|999.5|999|999.2|998.7|462
1688583900000|2023-07-05 19:05:00|999.3|998.8|999.2|998.7|999.4|998.9|999.2|998.7|379
1688584200000|2023-07-05 19:10:00|999.3|998.8|999.3|998.8|999.4|998.9|999.2|998.7|188
1688584500000|2023-07-05 19:15:00|999.2|998.7|999.4|998.9|999.5|999|999.2|998.7|527
1688584800000|2023-07-05 19:20:00|999.3|998.8|999.4|998.9|999.5|999|999.2|998.7|319
1688585100000|2023-07-05 19:25:00|999.5|999|999.5|999|999.5|999|999.3|998.8|508
1688585400000|2023-07-05 19:30:00|999.4|998.9|999.2|998.7|999.4|998.9|999.1|998.6|545
1688585700000|2023-07-05 19:35:00|999.3|998.8|999.2|998.7|999.4|998.9|999.1|998.6|253
1688586000000|2023-07-05 19:40:00|999.3|998.8|999.3|998.8|999.5|999|999.3|998.8|385
1688586300000|2023-07-05 19:45:00|999.2|998.7|999.6|999.1|999.6|999.1|999.2|998.7|650
1688586600000|2023-07-05 19:50:00|999.5|999|999.5|999|999.8|999.3|999.4|998.9|1905
1688586900000|2023-07-05 19:55:00|999.6|999.1|999.9|999.4|999.9|999.4|999.4|998.9|9512
1688587200000|2023-07-05 20:00:00|999|997|998.6|996.6|999|997|998.5|996.5|1339
1688587500000|2023-07-05 20:05:00|998.7|996.7|998.5|996.5|998.8|996.8|998.5|996.5|213
1688587800000|2023-07-05 20:10:00|998.6|996.6|998.9|996.9|998.9|996.9|998.5|996.5|100
1688588100000|2023-07-05 20:15:00|998.8|996.8|998.9|996.9|999|997|998.8|996.8|30
1688588400000|2023-07-05 20:20:00|999|997|998.9|996.9|999.2|997.2|998.9|996.9|119
1688588700000|2023-07-05 20:25:00|999|997|999|997|999|997|999|997|28
1688589300000|2023-07-05 20:35:00|998.9|996.9|998.9|996.9|998.9|996.9|998.9|996.9|3
1688589600000|2023-07-05 20:40:00|||||||||10
1688589900000|2023-07-05 20:45:00|998.8|996.8|999|997|999|997|998.8|996.8|29
1688590200000|2023-07-05 20:50:00|||||||||84
1688590500000|2023-07-05 20:55:00|998.9|996.9|998.9|996.9|999.2|997.2|998.8|996.8|77
1688590800000|2023-07-05 21:00:00|997.6|995.6|996.4|994.4|997.6|995.6|996.4|994.4|48
1688591400000|2023-07-05 21:10:00|996.5|994.5|996.5|994.5|996.5|994.5|996.5|994.5|3
1688592900000|2023-07-05 21:35:00|996.8|994.8|996.7|994.7|996.8|994.8|996.7|994.7|3
1688594100000|2023-07-05 21:55:00|996.9|994.9|996.9|994.9|996.9|994.9|996.9|994.9|2
1688594400000|2023-07-05 22:00:00|998.8|996.8|999.1|997.1|999.1|997.1|998.7|996.7|0
1688594700000|2023-07-05 22:05:00|999|997|999|997|999.1|997.1|999|997|0
1688595000000|2023-07-05 22:10:00|998.9|996.9|998.9|996.9|999|997|998.9|996.9|0
1688595300000|2023-07-05 22:15:00|998.8|996.8|998.9|996.9|998.9|996.9|998.8|996.8|0
1688596200000|2023-07-05 22:30:00|998.8|996.8|998.8|996.8|998.8|996.8|998.8|996.8|0
1688596500000|2023-07-05 22:35:00|998.7|996.7|998.8|996.8|998.8|996.8|998.7|996.7|0
1688596800000|2023-07-05 22:40:00|998.7|996.7|998.7|996.7|998.8|996.8|998.7|996.7|0
1688597100000|2023-07-05 22:45:00|998.6|996.6|998.6|996.6|998.7|996.7|998.6|996.6|0
1688597400000|2023-07-05 22:50:00|998.7|996.7|998.7|996.7|998.7|996.7|998.7|996.7|0
1688597700000|2023-07-05 22:55:00|998.6|996.6|998.6|996.6|998.6|996.6|998.6|996.6|0
1688598000000|2023-07-05 23:00:00|998.7|996.7|998.8|996.8|998.8|996.8|998.7|996.7|0
1688598300000|2023-07-05 23:05:00|998.7|996.7|998.8|996.8|998.8|996.8|998.7|996.7|0
1688598600000|2023-07-05 23:10:00|998.7|996.7|998.8|996.8|998.8|996.8|998.7|996.7|0
1688598900000|2023-07-05 23:15:00|998.7|996.7|998.7|996.7|998.8|996.8|998.7|996.7|0
1688599200000|2023-07-05 23:20:00|998.8|996.8|998.8|996.8|998.8|996.8|998.7|996.7|0
1688599500000|2023-07-05 23:25:00|998.9|996.9|999.1|997.1|999.1|997.1|998.8|996.8|0
1688599800000|2023-07-05 23:30:00|999|997|998.9|996.9|999.1|997.1|998.9|996.9|0
1688600100000|2023-07-05 23:35:00|998.8|996.8|998.9|996.9|998.9|996.9|998.8|996.8|0
1688600400000|2023-07-05 23:40:00|998.8|996.8|998.9|996.9|998.9|996.9|998.8|996.8|0
1688600700000|2023-07-05 23:45:00|998.8|996.8|998.8|996.8|998.8|996.8|998.8|996.8|0
1688601000000|2023-07-05 23:50:00|998.7|996.7|998.7|996.7|998.8|996.8|998.7|996.7|0
1688601300000|2023-07-05 23:55:00|998.6|996.6|998.6|996.6|998.7|996.7|998.4|996.4|0
1688601600000|2023-07-06 00:00:00|998.2|996.2|997.8|995.8|998.4|996.4|997.6|995.6|36
1688601900000|2023-07-06 00:05:00|997.7|995.7|997.1|995.1|997.7|995.7|997|995|96
1688602200000|2023-07-06 00:10:00|997|995|996.8|994.8|997.2|995.2|996.8|994.8|40
1688602500000|2023-07-06 00:15:00|996.9|994.9|997.1|995.1|997.1|995.1|996.7|994.7|158
1688602800000|2023-07-06 00:20:00|997.2|995.2|997.5|995.5|997.6|995.6|997.2|995.2|43
1688603100000|2023-07-06 00:25:00|997.3|995.3|997.2|995.2|997.3|995.3|997.2|995.2|5
1688603400000|2023-07-06 00:30:00|997.5|995.5|997.5|995.5|997.5|995.5|997.4|995.4|6
1688603700000|2023-07-06 00:35:00|997.9|995.9|997.8|995.8|997.9|995.9|997.8|995.8|6
1688604000000|2023-07-06 00:40:00|997.6|995.6|997.5|995.5|997.6|995.6|997.5|995.5|11
1688604300000|2023-07-06 00:45:00|997.4|995.4|997.3|995.3|997.4|995.4|996.9|994.9|42
1688604600000|2023-07-06 00:50:00|996.7|994.7|996.8|994.8|996.8|994.8|996.4|994.4|73
1688604900000|2023-07-06 00:55:00|996.7|994.7|997.4|995.4|997.5|995.5|996.7|994.7|33
1688605200000|2023-07-06 01:00:00|997.5|995.5|996.9|994.9|997.6|995.6|996.6|994.6|26
1688605500000|2023-07-06 01:05:00|997|995|997.5|995.5|997.6|995.6|997|995|30
1688605800000|2023-07-06 01:10:00|997.4|995.4|997.3|995.3|997.9|995.9|997.2|995.2|50
1688606100000|2023-07-06 01:15:00|997.4|995.4|996|994|997.8|995.8|996|994|97
1688606400000|2023-07-06 01:20:00|995.9|993.9|995.7|993.7|995.9|993.9|994.8|992.8|116
1688606700000|2023-07-06 01:25:00|995.5|993.5|995.8|993.8|995.9|993.9|995.5|993.5|37
1688607000000|2023-07-06 01:30:00|996.4|994.4|997.2|995.2|997.3|995.3|996.3|994.3|82
1688607300000|2023-07-06 01:35:00|996.8|994.8|997.6|995.6|998.7|996.7|996.8|994.8|88
1688607600000|2023-07-06 01:40:00|997.5|995.5|997.4|995.4|997.5|995.5|996.9|994.9|38
1688607900000|2023-07-06 01:45:00|997.2|995.2|998.1|996.1|998.4|996.4|997.2|995.2|49
1688608200000|2023-07-06 01:50:00|998|996|998.2|996.2|998.3|996.3|997.6|995.6|45
1688608500000|2023-07-06 01:55:00|998.3|996.3|999|997|999.4|997.4|998.1|996.1|36
1688608800000|2023-07-06 02:00:00|999.1|997.1|998.4|996.4|999.2|997.2|998.3|996.3|41
1688609100000|2023-07-06 02:05:00|998.1|996.1|998.9|996.9|999.1|997.1|997.8|995.8|45
1688609400000|2023-07-06 02:10:00|998.8|996.8|999.5|997.5|999.9|997.9|998.8|996.8|43
1688609700000|2023-07-06 02:15:00|999.6|997.6|998.8|996.8|999.8|997.8|998.8|996.8|58
1688610000000|2023-07-06 02:20:00|998.6|996.6|999.3|997.3|999.3|997.3|998.4|996.4|34
1688610300000|2023-07-06 02:25:00|998.7|996.7|998.1|996.1|998.7|996.7|998.1|996.1|34
1688610600000|2023-07-06 02:30:00|998|996|997.6|995.6|998|996|997.5|995.5|74
1688610900000|2023-07-06 02:35:00|997.4|995.4|995.9|993.9|997.5|995.5|995.8|993.8|97
1688611200000|2023-07-06 02:40:00|995.8|993.8|994.4|992.4|995.8|993.8|994.2|992.2|176
1688611500000|2023-07-06 02:45:00|993.9|991.9|994.1|992.1|994.1|992.1|993.1|991.1|81
1688611800000|2023-07-06 02:50:00|994|992|994.4|992.4|994.6|992.6|993.6|991.6|23
1688612100000|2023-07-06 02:55:00|994|992|994.1|992.1|994.7|992.7|994|992|56
1688612400000|2023-07-06 03:00:00|993.9|991.9|993.3|991.3|993.9|991.9|993.3|991.3|27
1688612700000|2023-07-06 03:05:00|993.1|991.1|993.2|991.2|993.5|991.5|992.9|990.9|37
1688613000000|2023-07-06 03:10:00|993.3|991.3|993.2|991.2|993.5|991.5|993.1|991.1|30
1688613300000|2023-07-06 03:15:00|993.1|991.1|992.9|990.9|993.3|991.3|992.6|990.6|62
1688613600000|2023-07-06 03:20:00|992.8|990.8|992.2|990.2|992.8|990.8|992|990|64
1688613900000|2023-07-06 03:25:00|992.1|990.1|990.2|988.2|992.1|990.1|989.3|987.3|119
1688614200000|2023-07-06 03:30:00|990.3|988.3|989.8|987.8|990.6|988.6|989.7|987.7|36
1688614500000|2023-07-06 03:35:00|989.9|987.9|990.2|988.2|990.3|988.3|989.9|987.9|3
1688614800000|2023-07-06 03:40:00|990.4|988.4|990.1|988.1|990.4|988.4|989.9|987.9|75
1688615100000|2023-07-06 03:45:00|989.7|987.7|989.6|987.6|989.9|987.9|989.4|987.4|61
1688615400000|2023-07-06 03:50:00|989.4|987.4|988.9|986.9|989.4|987.4|988.8|986.8|102
1688615700000|2023-07-06 03:55:00|989.1|987.1|988.7|986.7|989.2|987.2|988.5|986.5|151
1688616000000|2023-07-06 04:00:00|988.8|986.8|988|986|988.8|986.8|987.9|985.9|37
1688616300000|2023-07-06 04:05:00|987.7|985.7|987.9|985.9|987.9|985.9|987.3|985.3|65
1688616600000|2023-07-06 04:10:00|988|986|988.3|986.3|988.4|986.4|988|986|60
1688616900000|2023-07-06 04:15:00|988.4|986.4|988|986|988.5|986.5|988|986|47
1688617200000|2023-07-06 04:20:00|988.1|986.1|988.4|986.4|988.5|986.5|988.1|986.1|28
1688617500000|2023-07-06 04:25:00|988.3|986.3|988|986|988.4|986.4|987.7|985.7|38
1688617800000|2023-07-06 04:30:00|988.1|986.1|988.3|986.3|988.5|986.5|987.9|985.9|38
1688618100000|2023-07-06 04:35:00|988.4|986.4|988.8|986.8|988.8|986.8|988.4|986.4|91
1688618400000|2023-07-06 04:40:00|989|987|989|987|989.1|987.1|988.9|986.9|27
1688618700000|2023-07-06 04:45:00|988.9|986.9|989.1|987.1|989.1|987.1|988.9|986.9|22
1688619000000|2023-07-06 04:50:00|989.2|987.2|989.6|987.6|989.6|987.6|989.2|987.2|27
1688619300000|2023-07-06 04:55:00|989.7|987.7|989.8|987.8|989.9|987.9|989.7|987.7|28
1688619600000|2023-07-06 05:00:00|990|988|990.1|988.1|990.6|988.6|989.7|987.7|69
1688619900000|2023-07-06 05:05:00|989.8|987.8|990.2|988.2|990.2|988.2|989.8|987.8|22
1688620200000|2023-07-06 05:10:00|990|988|990.7|988.7|990.7|988.7|990|988|15
1688620500000|2023-07-06 05:15:00|990.8|988.8|990.4|988.4|990.8|988.8|990.4|988.4|41
1688620800000|2023-07-06 05:20:00|990.3|988.3|990.7|988.7|990.8|988.8|990.3|988.3|31
1688621100000|2023-07-06 05:25:00|990.6|988.6|989.8|987.8|990.6|988.6|989.7|987.7|29
1688621400000|2023-07-06 05:30:00|990.2|988.2|989.7|987.7|990.2|988.2|989.5|987.5|16
1688621700000|2023-07-06 05:35:00|989.9|987.9|989.3|987.3|990.1|988.1|989.3|987.3|16
1688622000000|2023-07-06 05:40:00|989.4|987.4|989|987|989.5|987.5|989|987|28
1688622300000|2023-07-06 05:45:00|988.9|986.9|988.5|986.5|988.9|986.9|988.4|986.4|41
1688622600000|2023-07-06 05:50:00|989|987|989.2|987.2|989.3|987.3|989|987|17
1688622900000|2023-07-06 05:55:00|989.1|987.1|989.7|987.7|989.8|987.8|989.1|987.1|127
1688623200000|2023-07-06 06:00:00|989.5|987.5|990.3|988.3|990.4|988.4|989.4|987.4|83
1688623500000|2023-07-06 06:05:00|990.2|988.2|990.3|988.3|990.5|988.5|989.8|987.8|77
1688623800000|2023-07-06 06:10:00|990.1|988.1|990|988|990.5|988.5|990|988|73
1688624100000|2023-07-06 06:15:00|990.1|988.1|990.1|988.1|990.7|988.7|989.8|987.8|84
1688624400000|2023-07-06 06:20:00|990|988|989.8|987.8|990.1|988.1|989.6|987.6|56
1688624700000|2023-07-06 06:25:00|989.9|987.9|990.2|988.2|990.4|988.4|989.7|987.7|107
1688625000000|2023-07-06 06:30:00|990.3|988.3|989.5|987.5|990.3|988.3|989.5|987.5|109
1688625300000|2023-07-06 06:35:00|989.4|987.4|989.4|987.4|989.5|987.5|989.1|987.1|41
1688625600000|2023-07-06 06:40:00|989.3|987.3|989.3|987.3|989.4|987.4|989|987|96
1688625900000|2023-07-06 06:45:00|989.4|987.4|989.6|987.6|989.6|987.6|989.3|987.3|161
1688626200000|2023-07-06 06:50:00|989.7|987.7|989.5|987.5|989.8|987.8|989.4|987.4|79
1688626500000|2023-07-06 06:55:00|989.4|987.4|989.9|987.9|989.9|987.9|989.4|987.4|323
1688626800000|2023-07-06 07:00:00|990|988|989.6|987.6|990|988|988.7|986.7|485
1688627100000|2023-07-06 07:05:00|989.5|987.5|989|987|989.8|987.8|988.9|986.9|404
1688627400000|2023-07-06 07:10:00|988.9|986.9|989.1|987.1|989.1|987.1|988.2|986.2|363
1688627700000|2023-07-06 07:15:00|989|987|989.2|987.2|989.9|987.9|988.9|986.9|535
1688628000000|2023-07-06 07:20:00|989.3|987.3|990.1|988.1|990.1|988.1|989.3|987.3|337
1688628300000|2023-07-06 07:25:00|990.2|988.2|989.6|987.6|990.6|988.6|989.6|987.6|166
1688628600000|2023-07-06 07:30:00|989.7|987.7|989.2|987.2|989.9|987.9|989.1|987.1|157
1688628900000|2023-07-06 07:35:00|989.3|987.3|989.5|987.5|989.6|987.6|988.9|986.9|138
1688629200000|2023-07-06 07:40:00|989.6|987.6|989|987|989.7|987.7|988.9|986.9|85
1688629500000|2023-07-06 07:45:00|988.9|986.9|989.4|987.4|989.4|987.4|988.8|986.8|177
1688629800000|2023-07-06 07:50:00|989.3|987.3|989.5|987.5|989.6|987.6|989|987|361
1688630100000|2023-07-06 07:55:00|989.4|987.4|989.2|987.2|989.5|987.5|989.1|987.1|708
1688630400000|2023-07-06 08:00:00|989.3|987.3|989.3|987.3|989.6|987.6|989.2|987.2|396
1688630700000|2023-07-06 08:05:00|989.4|987.4|989.4|987.4|989.5|987.5|989.1|987.1|599
1688631000000|2023-07-06 08:10:00|989.5|987.5|988.9|986.9|989.5|987.5|988.8|986.8|320
1688631300000|2023-07-06 08:15:00|988.8|986.8|988.4|986.4|988.9|986.9|988.2|986.2|168
1688631600000|2023-07-06 08:20:00|988.3|986.3|988.3|986.3|988.5|986.5|988|986|282
1688631900000|2023-07-06 08:25:00|988.4|986.4|987.8|985.8|988.4|986.4|987.7|985.7|46
1688632200000|2023-07-06 08:30:00|987.9|985.9|988.2|986.2|988.2|986.2|987.7|985.7|65
1688632500000|2023-07-06 08:35:00|988.1|986.1|988.1|986.1|988.1|986.1|988|986|60
1688632800000|2023-07-06 08:40:00|988.2|986.2|988.5|986.5|988.5|986.5|988.2|986.2|89
1688633100000|2023-07-06 08:45:00|988.6|986.6|989.1|987.1|989.2|987.2|988.4|986.4|648
1688633400000|2023-07-06 08:50:00|989.2|987.2|989|987|989.3|987.3|989|987|183
1688633700000|2023-07-06 08:55:00|989.1|987.1|989.1|987.1|989.1|987.1|989|987|32
1688634000000|2023-07-06 09:00:00|989|987|988.4|986.4|989|987|988.4|986.4|74
1688634300000|2023-07-06 09:05:00|988.3|986.3|988.5|986.5|988.7|986.7|988.3|986.3|38
1688634600000|2023-07-06 09:10:00|988.6|986.6|988.9|986.9|989|987|988.6|986.6|31
1688634900000|2023-07-06 09:15:00|988.8|986.8|989.2|987.2|989.3|987.3|988.8|986.8|104
1688635200000|2023-07-06 09:20:00|989.1|987.1|988.9|986.9|989.2|987.2|988.9|986.9|25
1688635500000|2023-07-06 09:25:00|989|987|989.1|987.1|989.1|987.1|988.9|986.9|29
1688635800000|2023-07-06 09:30:00|989|987|989.4|987.4|989.4|987.4|989|987|153
1688636100000|2023-07-06 09:35:00|989.3|987.3|989.3|987.3|989.6|987.6|989.3|987.3|49
1688636400000|2023-07-06 09:40:00|989.2|987.2|989.2|987.2|989.3|987.3|989.2|987.2|72
1688636700000|2023-07-06 09:45:00|989.1|987.1|989.3|987.3|989.3|987.3|989.1|987.1|114
1688637000000|2023-07-06 09:50:00|989.4|987.4|989.2|987.2|989.4|987.4|989.1|987.1|188
1688637300000|2023-07-06 09:55:00|989.1|987.1|989.1|987.1|989.3|987.3|989.1|987.1|161
1688637600000|2023-07-06 10:00:00|989|987|989.1|987.1|989.2|987.2|989|987|100
1688637900000|2023-07-06 10:05:00|989|987|989.1|987.1|989.3|987.3|988.9|986.9|283
1688638200000|2023-07-06 10:10:00|989|987|989.3|987.3|989.3|987.3|988.8|986.8|115
1688638500000|2023-07-06 10:15:00|989.2|987.2|989.4|987.4|989.5|987.5|989.2|987.2|158
1688638800000|2023-07-06 10:20:00|989.5|987.5|989.4|987.4|989.8|987.8|989.4|987.4|140
1688639100000|2023-07-06 10:25:00|989.5|987.5|989.7|987.7|989.7|987.7|989.3|987.3|128
1688639400000|2023-07-06 10:30:00|989.8|987.8|989.9|987.9|990.1|988.1|989.8|987.8|140
1688639700000|2023-07-06 10:35:00|990|988|990.2|988.2|990.2|988.2|990|988|49
1688640000000|2023-07-06 10:40:00|990.3|988.3|990.1|988.1|990.3|988.3|990.1|988.1|40
1688640300000|2023-07-06 10:45:00|990.2|988.2|990.1|988.1|990.2|988.2|990|988|69
1688640600000|2023-07-06 10:50:00|990|988|990|988|990.1|988.1|989.9|987.9|174
1688640900000|2023-07-06 10:55:00|989.9|987.9|990.1|988.1|990.2|988.2|989.9|987.9|99
1688641200000|2023-07-06 11:00:00|990.2|988.2|990.1|988.1|990.4|988.4|990|988|218
1688641500000|2023-07-06 11:05:00|990.2|988.2|990.2|988.2|990.4|988.4|990.2|988.2|142
1688641800000|2023-07-06 11:10:00|990.3|988.3|990.5|988.5|990.6|988.6|990.1|988.1|282
1688642100000|2023-07-06 11:15:00|990.4|988.4|990|988|990.4|988.4|990|988|34
1688642400000|2023-07-06 11:20:00|990.1|988.1|990.4|988.4|990.4|988.4|990.1|988.1|52
1688642700000|2023-07-06 11:25:00|990.5|988.5|990.6|988.6|990.6|988.6|990.2|988.2|109
1688643000000|2023-07-06 11:30:00|990.5|988.5|990.2|988.2|990.5|988.5|990.2|988.2|33
1688643300000|2023-07-06 11:35:00|990.3|988.3|990.4|988.4|990.4|988.4|990.2|988.2|34
1688643600000|2023-07-06 11:40:00|990.6|988.6|990.4|988.4|990.6|988.6|990.3|988.3|122
1688643900000|2023-07-06 11:45:00|990.5|988.5|990.3|988.3|990.5|988.5|990.2|988.2|51
1688644200000|2023-07-06 11:50:00|990.2|988.2|989.8|987.8|990.2|988.2|989.8|987.8|936
1688644500000|2023-07-06 11:55:00|989.7|987.7|989.7|987.7|989.8|987.8|989.7|987.7|212
1688644800000|2023-07-06 12:00:00|989.8|987.8|989.3|987.3|989.8|987.8|989.3|987.3|499
1688645100000|2023-07-06 12:05:00|989.4|987.4|989|987|989.4|987.4|988.9|986.9|411
1688645400000|2023-07-06 12:10:00|988.9|986.9|988.3|986.3|988.9|986.9|988.3|986.3|342
1688645700000|2023-07-06 12:15:00|988.4|986.4|986.9|984.9|988.4|986.4|986.1|984.1|928
1688646000000|2023-07-06 12:20:00|986.8|984.8|986|984|986.8|984.8|985.4|983.4|418
1688646300000|2023-07-06 12:25:00|986.1|984.1|986.1|984.1|986.5|984.5|986|984|268
1688646600000|2023-07-06 12:30:00|986|984|985.3|983.3|987.1|985.1|985.2|983.2|450
1688646900000|2023-07-06 12:35:00|985.1|983.1|984.7|982.7|985.4|983.4|984.7|982.7|320
1688647200000|2023-07-06 12:40:00|984.6|982.6|983.8|981.8|984.6|982.6|983.8|981.8|304
1688647500000|2023-07-06 12:45:00|983.9|981.9|982.6|980.6|983.9|981.9|982.6|980.6|397
1688647800000|2023-07-06 12:50:00|982.7|980.7|982.7|980.7|982.8|980.8|982.3|980.3|314
1688648100000|2023-07-06 12:55:00|982.8|980.8|982.9|980.9|983.4|981.4|982.8|980.8|229
1688648400000|2023-07-06 13:00:00|983|981|984|982|984.2|982.2|983|981|583
1688648700000|2023-07-06 13:05:00|983.9|981.9|983.3|981.3|983.9|981.9|982.8|980.8|302
1688649000000|2023-07-06 13:10:00|983.2|981.2|982.9|980.9|983.3|981.3|982.8|980.8|229
1688649300000|2023-07-06 13:15:00|982.8|980.8|983.6|981.6|983.7|981.7|982.8|980.8|196
1688649600000|2023-07-06 13:20:00|983.5|981.5|983.4|981.4|984|982|983.4|981.4|200
1688649900000|2023-07-06 13:25:00|983.3|981.3|984|982|984|982|983.2|981.2|651
1688650200000|2023-07-06 13:30:00|983.3|982.8|983.7|983.2|984.7|984.2|982.6|982.1|7102
1688650500000|2023-07-06 13:35:00|983.6|983.1|984|983.5|984.4|983.9|983.1|982.6|2241
1688650800000|2023-07-06 13:40:00|983.9|983.4|982.2|981.7|984.1|983.6|981.9|981.4|2487
1688651100000|2023-07-06 13:45:00|982.1|981.6|981.4|980.9|982.4|981.9|981.3|980.8|2671
1688651400000|2023-07-06 13:50:00|981.5|981|979.9|979.4|981.9|981.4|979.9|979.4|2376
1688651700000|2023-07-06 13:55:00|980|979.5|980.4|979.9|980.4|979.9|979.6|979.1|2895
1688652000000|2023-07-06 14:00:00|979.6|979.1|979.3|978.8|979.8|979.3|978.9|978.4|2677
1688652300000|2023-07-06 14:05:00|979.2|978.7|978|977.5|979.3|978.8|977.7|977.2|3393
1688652600000|2023-07-06 14:10:00|978.1|977.6|978.7|978.2|978.7|978.2|977.8|977.3|2030
1688652900000|2023-07-06 14:15:00|978.6|978.1|977.6|977.1|978.8|978.3|977.6|977.1|1623
1688653200000|2023-07-06 14:20:00|977.7|977.2|976.9|976.4|977.7|977.2|976.8|976.3|2076
1688653500000|2023-07-06 14:25:00|977|976.5|976.3|975.8|977.1|976.6|976.1|975.6|2110
1688653800000|2023-07-06 14:30:00|976.2|975.7|975.9|975.4|976.8|976.3|975.7|975.2|1790
1688654100000|2023-07-06 14:35:00|975.8|975.3|975.7|975.2|976|975.5|974.9|974.4|1136
1688654400000|2023-07-06 14:40:00|975.6|975.1|975.4|974.9|975.6|975.1|975.1|974.6|809
1688654700000|2023-07-06 14:45:00|975.3|974.8|975.9|975.4|976|975.5|974.8|974.3|2150
1688655000000|2023-07-06 14:50:00|976|975.5|975.7|975.2|976|975.5|974.9|974.4|1994
1688655300000|2023-07-06 14:55:00|975.8|975.3|974.9|974.4|975.9|975.4|974.8|974.3|2233
1688655600000|2023-07-06 15:00:00|975|974.5|975.6|975.1|975.6|975.1|974.7|974.2|1268
1688655900000|2023-07-06 15:05:00|975.7|975.2|974.9|974.4|975.8|975.3|974.8|974.3|1135
1688656200000|2023-07-06 15:10:00|975|974.5|974.7|974.2|975|974.5|974.4|973.9|807
1688656500000|2023-07-06 15:15:00|974.8|974.3|974.2|973.7|975|974.5|974|973.5|1430
1688656800000|2023-07-06 15:20:00|974.1|973.6|974.1|973.6|974.4|973.9|974|973.5|1440
1688657100000|2023-07-06 15:25:00|974|973.5|974.5|974|974.8|974.3|973.6|973.1|1948
1688657400000|2023-07-06 15:30:00|974.4|973.9|975.7|975.2|975.8|975.3|974.4|973.9|2282
1688657700000|2023-07-06 15:35:00|975.8|975.3|975.6|975.1|976|975.5|975.5|975|1085
1688658000000|2023-07-06 15:40:00|975.7|975.2|975.4|974.9|975.7|975.2|975.4|974.9|689
1688658300000|2023-07-06 15:45:00|975.5|975|975.4|974.9|975.7|975.2|975.2|974.7|1351
1688658600000|2023-07-06 15:50:00|975.3|974.8|975.1|974.6|975.5|975|974.8|974.3|988
1688658900000|2023-07-06 15:55:00|975|974.5|975.2|974.7|975.3|974.8|974.7|974.2|672
1688659200000|2023-07-06 16:00:00|975.3|974.8|975.8|975.3|975.9|975.4|975.1|974.6|611
1688659500000|2023-07-06 16:05:00|975.9|975.4|975.9|975.4|976.1|975.6|975.6|975.1|647
1688659800000|2023-07-06 16:10:00|975.8|975.3|975.1|974.6|975.8|975.3|975.1|974.6|671
1688660100000|2023-07-06 16:15:00|975.2|974.7|975.4|974.9|975.6|975.1|974.8|974.3|673
1688660400000|2023-07-06 16:20:00|975.3|974.8|975.2|974.7|975.3|974.8|974.9|974.4|772
1688660700000|2023-07-06 16:25:00|975.1|974.6|975|974.5|975.2|974.7|974.8|974.3|549
1688661000000|2023-07-06 16:30:00|975.1|974.6|975.5|975|975.6|975.1|975|974.5|469
1688661300000|2023-07-06 16:35:00|975.4|974.9|974.8|974.3|975.4|974.9|974.6|974.1|537
1688661600000|2023-07-06 16:40:00|974.9|974.4|975.4|974.9|975.5|975|974.8|974.3|444
1688661900000|2023-07-06 16:45:00|975.5|975|975.3|974.8|975.6|975.1|975.2|974.7|538
1688662200000|2023-07-06 16:50:00|975.4|974.9|975.8|975.3|975.9|975.4|975.3|974.8|962
1688662500000|2023-07-06 16:55:00|975.7|975.2|975.7|975.2|975.9|975.4|975.5|975|511
1688662800000|2023-07-06 17:00:00|975.8|975.3|976.3|975.8|976.3|975.8|975.7|975.2|386
1688663100000|2023-07-06 17:05:00|976.2|975.7|976.4|975.9|976.7|976.2|976.2|975.7|795
1688663400000|2023-07-06 17:10:00|976.3|975.8|976.6|976.1|977|976.5|976.2|975.7|664
1688663700000|2023-07-06 17:15:00|976.7|976.2|976.8|976.3|976.9|976.4|976.6|976.1|403
1688664000000|2023-07-06 17:20:00|976.9|976.4|976.9|976.4|977.1|976.6|976.7|976.2|411
1688664300000|2023-07-06 17:25:00|976.8|976.3|976.5|976|976.8|976.3|976.4|975.9|657
1688664600000|2023-07-06 17:30:00|976.4|975.9|975.9|975.4|976.6|976.1|975.8|975.3|945
1688664900000|2023-07-06 17:35:00|976|975.5|976.5|976|976.5|976|976|975.5|518
1688665200000|2023-07-06 17:40:00|976.6|976.1|976.5|976|976.6|976.1|976.2|975.7|442
1688665500000|2023-07-06 17:45:00|976.4|975.9|976.4|975.9|976.4|975.9|976.2|975.7|373
1688665800000|2023-07-06 17:50:00|976.3|975.8|976|975.5|976.4|975.9|976|975.5|550
1688666100000|2023-07-06 17:55:00|976.1|975.6|976.5|976|976.5|976|976|975.5|690
1688666400000|2023-07-06 18:00:00|976.4|975.9|976.3|975.8|976.6|976.1|976.2|975.7|598
1688666700000|2023-07-06 18:05:00|976.2|975.7|976.6|976.1|976.8|976.3|976.2|975.7|359
1688667000000|2023-07-06 18:10:00|976.7|976.2|976.2|975.7|976.7|976.2|976.2|975.7|517
1688667300000|2023-07-06 18:15:00|976.3|975.8|976.3|975.8|976.4|975.9|976.1|975.6|522
1688667600000|2023-07-06 18:20:00|976.2|975.7|976.4|975.9|976.5|976|976.1|975.6|733
1688667900000|2023-07-06 18:25:00|976.5|976|976|975.5|976.5|976|975.9|975.4|742
1688668200000|2023-07-06 18:30:00|976.1|975.6|976.3|975.8|976.4|975.9|976.1|975.6|490
1688668500000|2023-07-06 18:35:00|976.2|975.7|976.3|975.8|976.3|975.8|976|975.5|594
1688668800000|2023-07-06 18:40:00|976.2|975.7|976.4|975.9|976.4|975.9|975.9|975.4|653
1688669100000|2023-07-06 18:45:00|976.3|975.8|976.8|976.3|976.8|976.3|976.3|975.8|349
1688669400000|2023-07-06 18:50:00|976.7|976.2|976.6|976.1|976.8|976.3|976.5|976|572
1688669700000|2023-07-06 18:55:00|976.7|976.2|976.5|976|976.8|976.3|976.4|975.9|644
1688670000000|2023-07-06 19:00:00|976.6|976.1|976.5|976|976.6|976.1|976.2|975.7|1125
1688670300000|2023-07-06 19:05:00|976.4|975.9|976.2|975.7|976.5|976|976.2|975.7|685
1688670600000|2023-07-06 19:10:00|976.1|975.6|975.9|975.4|976.2|975.7|975.9|975.4|520
1688670900000|2023-07-06 19:15:00|976|975.5|975.9|975.4|976.1|975.6|975.8|975.3|451
1688671200000|2023-07-06 19:20:00|976|975.5|976.5|976|976.6|976.1|976|975.5|1597
1688671500000|2023-07-06 19:25:00|976.4|975.9|976.4|975.9|976.5|976|976.3|975.8|381
1688671800000|2023-07-06 19:30:00|976.3|975.8|976.4|975.9|976.5|976|976.2|975.7|447
1688672100000|2023-07-06 19:35:00|976.3|975.8|976.2|975.7|976.4|975.9|976|975.5|616
1688672400000|2023-07-06 19:40:00|976.1|975.6|976.1|975.6|976.2|975.7|976|975.5|393
1688672700000|2023-07-06 19:45:00|976|975.5|976.6|976.1|976.6|976.1|976|975.5|610
1688673000000|2023-07-06 19:50:00|976.7|976.2|976.6|976.1|976.9|976.4|976.5|976|1552
1688673300000|2023-07-06 19:55:00|976.5|976|977.9|977.4|977.9|977.4|976.4|975.9|11177
1688673600000|2023-07-06 20:00:00|978.5|976.5|977.3|975.3|978.5|976.5|977.2|975.2|1638
1688673900000|2023-07-06 20:05:00|977.2|975.2|977.7|975.7|977.7|975.7|977|975|356
1688674200000|2023-07-06 20:10:00|977.6|975.6|978.1|976.1|978.1|976.1|977.5|975.5|84
1688674500000|2023-07-06 20:15:00|978|976|978|976|978.1|976.1|977.8|975.8|124
1688674800000|2023-07-06 20:20:00|977.9|975.9|977.8|975.8|978|976|977.8|975.8|45
1688675100000|2023-07-06 20:25:00|977.7|975.7|977.5|975.5|977.7|975.7|977.5|975.5|20
1688675400000|2023-07-06 20:30:00|||||||||7
1688675700000|2023-07-06 20:35:00|977.4|975.4|977.4|975.4|977.4|975.4|977.2|975.2|34
1688676000000|2023-07-06 20:40:00|977.3|975.3|977.3|975.3|977.3|975.3|977.3|975.3|4
1688676300000|2023-07-06 20:45:00|977.2|975.2|977.5|975.5|977.5|975.5|977.2|975.2|39
1688676600000|2023-07-06 20:50:00|977.4|975.4|977.4|975.4|977.4|975.4|977.3|975.3|15
1688676900000|2023-07-06 20:55:00|977.5|975.5|977.4|975.4|977.6|975.6|977.4|975.4|16
1688677200000|2023-07-06 21:00:00|976.5|974.5|976.4|974.4|976.5|974.5|975.4|973.4|26
1688680200000|2023-07-06 21:50:00|976.2|974.2|976.2|974.2|976.2|974.2|976.2|974.2|2
1688680500000|2023-07-06 21:55:00|979.2|977.2|976|974|979.2|977.2|976|974|3
1688680800000|2023-07-06 22:00:00|977.5|975.5|977.6|975.6|977.6|975.6|977|975|0
1688681100000|2023-07-06 22:05:00|977.5|975.5|977.4|975.4|977.5|975.5|977.3|975.3|0
1688681400000|2023-07-06 22:10:00|977.5|975.5|977.4|975.4|977.5|975.5|977.4|975.4|0
1688681700000|2023-07-06 22:15:00|977.5|975.5|977.7|975.7|977.7|975.7|977.4|975.4|0
1688682000000|2023-07-06 22:20:00|977.6|975.6|977.4|975.4|977.7|975.7|977.4|975.4|0
1688682300000|2023-07-06 22:25:00|977.5|975.5|977.5|975.5|977.5|975.5|977.4|975.4|0
1688682600000|2023-07-06 22:30:00|977.6|975.6|977.7|975.7|977.8|975.8|977.6|975.6|0
1688682900000|2023-07-06 22:35:00|977.8|975.8|977.8|975.8|977.9|975.9|977.7|975.7|0
1688683200000|2023-07-06 22:40:00|977.9|975.9|977.9|975.9|977.9|975.9|977.9|975.9|0
1688683500000|2023-07-06 22:45:00|978|976|977.9|975.9|978|976|977.9|975.9|0
1688683800000|2023-07-06 22:50:00|977.8|975.8|977.8|975.8|977.9|975.9|977.8|975.8|0
1688684400000|2023-07-06 23:00:00|977.7|975.7|977.8|975.8|977.9|975.9|977.7|975.7|0
1688684700000|2023-07-06 23:05:00|977.9|975.9|978|976|978.1|976.1|977.8|975.8|0
1688685000000|2023-07-06 23:10:00|978.1|976.1|978.1|976.1|978.2|976.2|978|976|0
1688685300000|2023-07-06 23:15:00|978|976|978|976|978.1|976.1|977.9|975.9|0
1688685600000|2023-07-06 23:20:00|978.2|976.2|978|976|978.2|976.2|978|976|0
1688685900000|2023-07-06 23:25:00|978.1|976.1|978|976|978.1|976.1|978|976|0
1688686500000|2023-07-06 23:35:00|977.9|975.9|977.9|975.9|978|976|977.9|975.9|0
1688687100000|2023-07-06 23:45:00|978|976|977.9|975.9|978|976|977.9|975.9|0
1688687400000|2023-07-06 23:50:00|978|976|977.8|975.8|978|976|977.8|975.8|0
1688687700000|2023-07-06 23:55:00|977.9|975.9|977.7|975.7|977.9|975.9|977.7|975.7|0
1688688000000|2023-07-07 00:00:00|977.5|975.5|977.6|975.6|977.6|975.6|976.9|974.9|103
1688688300000|2023-07-07 00:05:00|977.5|975.5|977.6|975.6|977.8|975.8|977.5|975.5|28
1688688600000|2023-07-07 00:10:00|977.2|975.2|976.5|974.5|977.2|975.2|976.5|974.5|36
1688688900000|2023-07-07 00:15:00|976.6|974.6|976.6|974.6|976.7|974.7|976.3|974.3|49
1688689200000|2023-07-07 00:20:00|976.5|974.5|976.6|974.6|976.6|974.6|976.3|974.3|42
1688689500000|2023-07-07 00:25:00|976.7|974.7|977|975|977.2|975.2|976.7|974.7|21
1688689800000|2023-07-07 00:30:00|976.9|974.9|977|975|977.3|975.3|976.9|974.9|44
1688690100000|2023-07-07 00:35:00|977.1|975.1|977.1|975.1|977.4|975.4|977.1|975.1|25
1688690400000|2023-07-07 00:40:00|977.2|975.2|977.3|975.3|977.5|975.5|977.1|975.1|18
1688690700000|2023-07-07 00:45:00|977.4|975.4|977.5|975.5|977.5|975.5|977.3|975.3|59
1688691000000|2023-07-07 00:50:00|977.4|975.4|977.5|975.5|977.6|975.6|977.4|975.4|16
1688691300000|2023-07-07 00:55:00|977.6|975.6|978|976|978|976|977.6|975.6|32
1688691600000|2023-07-07 01:00:00|978.1|976.1|978.1|976.1|978.8|976.8|977.9|975.9|105
1688691900000|2023-07-07 01:05:00|977.9|975.9|978.9|976.9|979.1|977.1|977.9|975.9|56
1688692200000|2023-07-07 01:10:00|979.3|977.3|979.4|977.4|979.5|977.5|978.9|976.9|30
1688692500000|2023-07-07 01:15:00|979.3|977.3|978.1|976.1|979.6|977.6|978|976|175
1688692800000|2023-07-07 01:20:00|978.2|976.2|978.6|976.6|979|977|978.2|976.2|48
1688693100000|2023-07-07 01:25:00|978.8|976.8|978.8|976.8|979.1|977.1|978.3|976.3|84
1688693400000|2023-07-07 01:30:00|978.9|976.9|978.6|976.6|979.7|977.7|978.5|976.5|60
1688693700000|2023-07-07 01:35:00|978.4|976.4|977|975|978.4|976.4|976.5|974.5|115
1688694000000|2023-07-07 01:40:00|977.5|975.5|975.9|973.9|978.3|976.3|975.9|973.9|74
1688694300000|2023-07-07 01:45:00|976.3|974.3|976.6|974.6|977.2|975.2|976.1|974.1|118
1688694600000|2023-07-07 01:50:00|976.5|974.5|976.8|974.8|976.9|974.9|975.8|973.8|77
1688694900000|2023-07-07 01:55:00|976.7|974.7|976|974|976.9|974.9|975.8|973.8|46
1688695200000|2023-07-07 02:00:00|976.1|974.1|975.5|973.5|976.7|974.7|975.5|973.5|51
1688695500000|2023-07-07 02:05:00|975.8|973.8|975.1|973.1|975.8|973.8|975|973|35
1688695800000|2023-07-07 02:10:00|975.2|973.2|975.2|973.2|975.7|973.7|975|973|38
1688696100000|2023-07-07 02:15:00|975|973|976.8|974.8|976.8|974.8|975|973|32
1688696400000|2023-07-07 02:20:00|976.3|974.3|976.3|974.3|976.3|974.3|975.9|973.9|27
1688696700000|2023-07-07 02:25:00|976.2|974.2|976.3|974.3|976.3|974.3|975.9|973.9|13
1688697000000|2023-07-07 02:30:00|976.4|974.4|976.3|974.3|976.6|974.6|976.3|974.3|16
1688697300000|2023-07-07 02:35:00|976|974|976.4|974.4|976.7|974.7|975.7|973.7|20
1688697600000|2023-07-07 02:40:00|976.2|974.2|976.2|974.2|976.2|974.2|975.3|973.3|36
1688697900000|2023-07-07 02:45:00|976.1|974.1|975.4|973.4|976.1|974.1|975.1|973.1|10
1688698200000|2023-07-07 02:50:00|975.6|973.6|976.4|974.4|976.7|974.7|975.5|973.5|27
1688698500000|2023-07-07 02:55:00|976.1|974.1|976.6|974.6|976.6|974.6|976.1|974.1|10
1688698800000|2023-07-07 03:00:00|976.7|974.7|978.1|976.1|978.1|976.1|976.7|974.7|27
1688699100000|2023-07-07 03:05:00|978.3|976.3|978.6|976.6|978.8|976.8|977.8|975.8|45
1688699400000|2023-07-07 03:10:00|978.9|976.9|979.4|977.4|979.5|977.5|978.5|976.5|50
1688699700000|2023-07-07 03:15:00|979.3|977.3|979.4|977.4|979.9|977.9|979.2|977.2|33
1688700000000|2023-07-07 03:20:00|979.3|977.3|978.6|976.6|979.3|977.3|978.6|976.6|23
1688700300000|2023-07-07 03:25:00|978.2|976.2|978.9|976.9|979|977|978.1|976.1|19
1688700600000|2023-07-07 03:30:00|979.1|977.1|979|977|979.1|977.1|978.7|976.7|27
1688700900000|2023-07-07 03:35:00|978.6|976.6|978.3|976.3|978.6|976.6|978.2|976.2|21
1688701200000|2023-07-07 03:40:00|978.2|976.2|977.9|975.9|978.3|976.3|977.8|975.8|11
1688701500000|2023-07-07 03:45:00|978.1|976.1|978.1|976.1|978.7|976.7|978.1|976.1|23
1688701800000|2023-07-07 03:50:00|978|976|978.5|976.5|978.5|976.5|977.8|975.8|62
1688702100000|2023-07-07 03:55:00|978.6|976.6|978.8|976.8|978.8|976.8|978.5|976.5|9
1688702400000|2023-07-07 04:00:00|978.7|976.7|977.7|975.7|978.7|976.7|977.7|975.7|10
1688702700000|2023-07-07 04:05:00|977.9|975.9|978.2|976.2|978.2|976.2|977.9|975.9|13
1688703000000|2023-07-07 04:10:00|978.1|976.1|978.2|976.2|978.2|976.2|978|976|30
1688703300000|2023-07-07 04:15:00|978.3|976.3|978.3|976.3|978.8|976.8|978.3|976.3|73
1688703600000|2023-07-07 04:20:00|978.2|976.2|978.2|976.2|978.2|976.2|978.1|976.1|46
1688703900000|2023-07-07 04:25:00|978.3|976.3|979.1|977.1|979.1|977.1|978.3|976.3|253
1688704200000|2023-07-07 04:30:00|979.2|977.2|979.1|977.1|979.2|977.2|979.1|977.1|18
1688704500000|2023-07-07 04:35:00|979|977|979.1|977.1|979.1|977.1|978.9|976.9|23
1688704800000|2023-07-07 04:40:00|979.3|977.3|979.1|977.1|979.3|977.3|979.1|977.1|14
1688705100000|2023-07-07 04:45:00|979|977|978.7|976.7|979|977|978.7|976.7|35
1688705400000|2023-07-07 04:50:00|978.9|976.9|978.7|976.7|978.9|976.9|978.7|976.7|45
1688705700000|2023-07-07 04:55:00|978.8|976.8|978.5|976.5|978.9|976.9|978.5|976.5|41
1688706000000|2023-07-07 05:00:00|978.4|976.4|979.3|977.3|979.5|977.5|978.4|976.4|212
1688706300000|2023-07-07 05:05:00|979.5|977.5|981.1|979.1|981.6|979.6|979.3|977.3|192
1688706600000|2023-07-07 05:10:00|981.2|979.2|982.5|980.5|983.2|981.2|981.2|979.2|193
1688706900000|2023-07-07 05:15:00|982.6|980.6|982.6|980.6|982.8|980.8|981.4|979.4|132
1688707200000|2023-07-07 05:20:00|982.7|980.7|982.7|980.7|983.4|981.4|982|980|151
1688707500000|2023-07-07 05:25:00|982.5|980.5|981.7|979.7|982.6|980.6|981.5|979.5|55
1688707800000|2023-07-07 05:30:00|981.5|979.5|981.1|979.1|981.5|979.5|980.7|978.7|26
1688708100000|2023-07-07 05:35:00|981.2|979.2|981.5|979.5|981.8|979.8|980.7|978.7|53
1688708400000|2023-07-07 05:40:00|981.7|979.7|981.9|979.9|982.2|980.2|981.4|979.4|23
1688708700000|2023-07-07 05:45:00|981.8|979.8|980.9|978.9|981.8|979.8|980.9|978.9|41
1688709000000|2023-07-07 05:50:00|980.8|978.8|980.4|978.4|980.9|978.9|980.4|978.4|29
1688709300000|2023-07-07 05:55:00|980.2|978.2|979.8|977.8|980.2|978.2|979.7|977.7|67
1688709600000|2023-07-07 06:00:00|979.7|977.7|979.6|977.6|980|978|979.3|977.3|74
1688709900000|2023-07-07 06:05:00|979.5|977.5|980.3|978.3|980.3|978.3|979.5|977.5|47
1688710200000|2023-07-07 06:10:00|980.4|978.4|980.2|978.2|980.4|978.4|980.2|978.2|25
1688710500000|2023-07-07 06:15:00|980.3|978.3|979.5|977.5|980.4|978.4|979.5|977.5|53
1688710800000|2023-07-07 06:20:00|979.3|977.3|979.6|977.6|979.6|977.6|979.1|977.1|54
1688711100000|2023-07-07 06:25:00|979.5|977.5|979.2|977.2|979.5|977.5|978.8|976.8|48
1688711400000|2023-07-07 06:30:00|979.1|977.1|979.1|977.1|979.2|977.2|978.8|976.8|47
1688711700000|2023-07-07 06:35:00|979|977|979.1|977.1|979.3|977.3|978.9|976.9|112
1688712000000|2023-07-07 06:40:00|979|977|978.7|976.7|979|977|978.5|976.5|95
1688712300000|2023-07-07 06:45:00|978.8|976.8|978.3|976.3|978.9|976.9|978.3|976.3|125
1688712600000|2023-07-07 06:50:00|978.4|976.4|978.1|976.1|978.4|976.4|977.7|975.7|150
1688712900000|2023-07-07 06:55:00|978.2|976.2|977.7|975.7|978.2|976.2|977.6|975.6|163
1688713200000|2023-07-07 07:00:00|977.6|975.6|977.1|975.1|977.8|975.8|977|975|285
1688713500000|2023-07-07 07:05:00|977.2|975.2|977.8|975.8|977.9|975.9|977.1|975.1|131
1688713800000|2023-07-07 07:10:00|977.7|975.7|977.4|975.4|977.8|975.8|977.2|975.2|159
1688714100000|2023-07-07 07:15:00|977.5|975.5|978.4|976.4|978.4|976.4|977.5|975.5|457
1688714400000|2023-07-07 07:20:00|978.3|976.3|977.6|975.6|978.3|976.3|977.4|975.4|313
1688714700000|2023-07-07 07:25:00|977.7|975.7|977.3|975.3|977.9|975.9|977.1|975.1|128
1688715000000|2023-07-07 07:30:00|977.1|975.1|977.5|975.5|978.1|976.1|977.1|975.1|112
1688715300000|2023-07-07 07:35:00|977.4|975.4|977.4|975.4|977.6|975.6|977|975|306
1688715600000|2023-07-07 07:40:00|977.5|975.5|976.5|974.5|977.5|975.5|976.5|974.5|274
1688715900000|2023-07-07 07:45:00|976.6|974.6|976.5|974.5|976.6|974.6|976.3|974.3|505
1688716200000|2023-07-07 07:50:00|976.4|974.4|976.5|974.5|976.6|974.6|976.2|974.2|331
1688716500000|2023-07-07 07:55:00|976.4|974.4|976.9|974.9|977|975|976.4|974.4|626
1688716800000|2023-07-07 08:00:00|977|975|976.5|974.5|977.1|975.1|976.4|974.4|183
1688717100000|2023-07-07 08:05:00|976.6|974.6|976.3|974.3|976.7|974.7|976.1|974.1|254
1688717400000|2023-07-07 08:10:00|976.2|974.2|976.4|974.4|976.4|974.4|975.9|973.9|531
1688717700000|2023-07-07 08:15:00|976.5|974.5|976.5|974.5|976.5|974.5|976.3|974.3|173
1688718000000|2023-07-07 08:20:00|976.6|974.6|976.7|974.7|976.7|974.7|976.5|974.5|73
1688718300000|2023-07-07 08:25:00|976.6|974.6|976.6|974.6|976.7|974.7|976.4|974.4|172
1688718600000|2023-07-07 08:30:00|976.5|974.5|976.1|974.1|976.7|974.7|976.1|974.1|130
1688718900000|2023-07-07 08:35:00|976.2|974.2|976.5|974.5|976.5|974.5|976.1|974.1|157
1688719200000|2023-07-07 08:40:00|976.4|974.4|976.5|974.5|976.8|974.8|976.4|974.4|108
1688719500000|2023-07-07 08:45:00|976.4|974.4|977.1|975.1|977.1|975.1|976.4|974.4|90
1688719800000|2023-07-07 08:50:00|977|975|977.2|975.2|977.4|975.4|977|975|155
1688720100000|2023-07-07 08:55:00|977.1|975.1|977.2|975.2|977.2|975.2|976.9|974.9|141
1688720400000|2023-07-07 09:00:00|977.1|975.1|977.3|975.3|977.4|975.4|976.9|974.9|224
1688720700000|2023-07-07 09:05:00|977.4|975.4|977.6|975.6|977.6|975.6|977.3|975.3|190
1688721000000|2023-07-07 09:10:00|977.5|975.5|978|976|978|976|977.5|975.5|155
1688721300000|2023-07-07 09:15:00|977.9|975.9|978.1|976.1|978.2|976.2|977.9|975.9|262
1688721600000|2023-07-07 09:20:00|978|976|977.6|975.6|978|976|977.6|975.6|85
1688721900000|2023-07-07 09:25:00|977.5|975.5|977.8|975.8|977.8|975.8|977.5|975.5|183
1688722200000|2023-07-07 09:30:00|977.6|975.6|977.1|975.1|977.7|975.7|976.9|974.9|90
1688722500000|2023-07-07 09:35:00|977.2|975.2|977.3|975.3|977.5|975.5|977.2|975.2|131
1688722800000|2023-07-07 09:40:00|977.2|975.2|977|975|977.3|975.3|976.9|974.9|187
1688723100000|2023-07-07 09:45:00|976.9|974.9|977|975|977.2|975.2|976.9|974.9|145
1688723400000|2023-07-07 09:50:00|977.1|975.1|977.1|975.1|977.2|975.2|976.9|974.9|292
1688723700000|2023-07-07 09:55:00|977|975|977|975|977.2|975.2|976.7|974.7|323
1688724000000|2023-07-07 10:00:00|976.9|974.9|976.5|974.5|977.2|975.2|976.4|974.4|554
1688724300000|2023-07-07 10:05:00|976.6|974.6|977.1|975.1|977.1|975.1|976.5|974.5|152
1688724600000|2023-07-07 10:10:00|977.2|975.2|977.2|975.2|977.2|975.2|977.1|975.1|37
1688724900000|2023-07-07 10:15:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|75
1688725200000|2023-07-07 10:20:00|977.4|975.4|977.8|975.8|977.9|975.9|977.4|975.4|156
1688725500000|2023-07-07 10:25:00|977.9|975.9|977.9|975.9|978.1|976.1|977.9|975.9|82
1688725800000|2023-07-07 10:30:00|978|976|978.1|976.1|978.3|976.3|978|976|63
1688726100000|2023-07-07 10:35:00|978.2|976.2|978|976|978.4|976.4|978|976|80
1688726400000|2023-07-07 10:40:00|978.1|976.1|977.7|975.7|978.3|976.3|977.7|975.7|71
1688726700000|2023-07-07 10:45:00|977.8|975.8|978|976|978|976|977.8|975.8|58
1688727000000|2023-07-07 10:50:00|978.1|976.1|978|976|978.1|976.1|977.9|975.9|27
1688727300000|2023-07-07 10:55:00|977.9|975.9|978.2|976.2|978.2|976.2|977.9|975.9|68
1688727600000|2023-07-07 11:00:00|978.1|976.1|978.3|976.3|978.5|976.5|978|976|108
1688727900000|2023-07-07 11:05:00|978.4|976.4|978.5|976.5|978.6|976.6|978.3|976.3|65
1688728200000|2023-07-07 11:10:00|978.4|976.4|978.5|976.5|978.8|976.8|978.4|976.4|130
1688728500000|2023-07-07 11:15:00|978.4|976.4|978.1|976.1|978.4|976.4|978.1|976.1|85
1688728800000|2023-07-07 11:20:00|978|976|978.2|976.2|978.3|976.3|978|976|148
1688729100000|2023-07-07 11:25:00|978.3|976.3|978.5|976.5|978.6|976.6|978.1|976.1|239
1688729400000|2023-07-07 11:30:00|978.3|976.3|978.8|976.8|978.8|976.8|978.1|976.1|88
1688729700000|2023-07-07 11:35:00|978.7|976.7|978.7|976.7|978.8|976.8|978.5|976.5|98
1688730000000|2023-07-07 11:40:00|978.8|976.8|978.7|976.7|978.8|976.8|978.6|976.6|43
1688730300000|2023-07-07 11:45:00|978.6|976.6|978.7|976.7|978.7|976.7|978.4|976.4|28
1688730600000|2023-07-07 11:50:00|978.8|976.8|978.8|976.8|978.9|976.9|978.6|976.6|64
1688730900000|2023-07-07 11:55:00|978.6|976.6|978.3|976.3|978.6|976.6|978.3|976.3|24
1688731200000|2023-07-07 12:00:00|978.4|976.4|978.6|976.6|978.7|976.7|978.4|976.4|307
1688731500000|2023-07-07 12:05:00|978.7|976.7|978.8|976.8|979|977|978.7|976.7|123
1688731800000|2023-07-07 12:10:00|978.7|976.7|978.3|976.3|978.7|976.7|978.2|976.2|369
1688732100000|2023-07-07 12:15:00|978.4|976.4|978|976|978.4|976.4|977.9|975.9|209
1688732400000|2023-07-07 12:20:00|978.1|976.1|978.1|976.1|978.1|976.1|978|976|98
1688732700000|2023-07-07 12:25:00|978.2|976.2|979.5|977.5|979.5|977.5|978.1|976.1|310
1688733000000|2023-07-07 12:30:00|979.8|977.8|983.4|981.4|983.6|981.6|979.8|977.8|1809
1688733300000|2023-07-07 12:35:00|983.6|981.6|982.1|980.1|984|982|982.1|980.1|1393
1688733600000|2023-07-07 12:40:00|982.2|980.2|980.3|978.3|982.2|980.2|979.6|977.6|1431
1688733900000|2023-07-07 12:45:00|980.2|978.2|980.1|978.1|980.4|978.4|979|977|570
1688734200000|2023-07-07 12:50:00|980.2|978.2|981.2|979.2|981.7|979.7|980.2|978.2|526
1688734500000|2023-07-07 12:55:00|981.3|979.3|979.9|977.9|981.4|979.4|979.8|977.8|902
1688734800000|2023-07-07 13:00:00|980|978|978.9|976.9|980|978|978.4|976.4|880
1688735100000|2023-07-07 13:05:00|979|977|979.1|977.1|979.3|977.3|978.2|976.2|491
1688735400000|2023-07-07 13:10:00|979.2|977.2|979.9|977.9|980.3|978.3|978.9|976.9|236
1688735700000|2023-07-07 13:15:00|979.8|977.8|979.9|977.9|980.1|978.1|979.5|977.5|173
1688736000000|2023-07-07 13:20:00|980|978|981|979|981|979|980|978|378
1688736300000|2023-07-07 13:25:00|980.8|978.8|981|979|981.3|979.3|980.6|978.6|410
1688736600000|2023-07-07 13:30:00|980.3|979.8|982.4|981.9|983|982.5|980.1|979.6|5327
1688736900000|2023-07-07 13:35:00|982.5|982|982.7|982.2|983.3|982.8|981.5|981|2367
1688737200000|2023-07-07 13:40:00|982.5|982|983.8|983.3|983.9|983.4|982.4|981.9|2779
1688737500000|2023-07-07 13:45:00|983.9|983.4|986.4|985.9|986.5|986|983.9|983.4|2943
1688737800000|2023-07-07 13:50:00|986.5|986|984.8|984.3|986.7|986.2|984.8|984.3|3941
1688738100000|2023-07-07 13:55:00|984.7|984.2|985.2|984.7|985.5|985|984.5|984|1308
1688738400000|2023-07-07 14:00:00|985.3|984.8|985.9|985.4|986|985.5|984.6|984.1|1550
1688738700000|2023-07-07 14:05:00|985.8|985.3|984.7|984.2|985.8|985.3|984.6|984.1|1272
1688739000000|2023-07-07 14:10:00|984.8|984.3|985.1|984.6|985.8|985.3|984.6|984.1|1107
1688739300000|2023-07-07 14:15:00|985|984.5|985.2|984.7|985.2|984.7|984|983.5|1361
1688739600000|2023-07-07 14:20:00|985.3|984.8|985.3|984.8|985.4|984.9|984.8|984.3|1575
1688739900000|2023-07-07 14:25:00|985.2|984.7|985|984.5|985.2|984.7|984.4|983.9|1629
1688740200000|2023-07-07 14:30:00|984.9|984.4|984.6|984.1|985.5|985|984.2|983.7|1733
1688740500000|2023-07-07 14:35:00|984.7|984.2|986.5|986|986.6|986.1|984.6|984.1|1123
1688740800000|2023-07-07 14:40:00|986.4|985.9|986.5|986|986.9|986.4|986.3|985.8|1237
1688741100000|2023-07-07 14:45:00|986.4|985.9|986.8|986.3|987|986.5|986.3|985.8|510
1688741400000|2023-07-07 14:50:00|986.9|986.4|987.1|986.6|987.4|986.9|986.8|986.3|941
1688741700000|2023-07-07 14:55:00|987|986.5|986.9|986.4|987.1|986.6|986.2|985.7|909
1688742000000|2023-07-07 15:00:00|986.8|986.3|987.7|987.2|987.7|987.2|986.4|985.9|616
1688742300000|2023-07-07 15:05:00|987.8|987.3|987.5|987|987.8|987.3|987.1|986.6|828
1688742600000|2023-07-07 15:10:00|987.4|986.9|987.7|987.2|987.7|987.2|987.1|986.6|890
1688742900000|2023-07-07 15:15:00|987.8|987.3|988.1|987.6|988.1|987.6|987.7|987.2|875
1688743200000|2023-07-07 15:20:00|988|987.5|988.3|987.8|988.7|988.2|987.9|987.4|833
1688743500000|2023-07-07 15:25:00|988.4|987.9|987.8|987.3|988.4|987.9|987.5|987|843
1688743800000|2023-07-07 15:30:00|987.9|987.4|988.2|987.7|988.4|987.9|987.8|987.3|1031
1688744100000|2023-07-07 15:35:00|988.1|987.6|988|987.5|988.3|987.8|987.9|987.4|898
1688744400000|2023-07-07 15:40:00|987.9|987.4|988.3|987.8|988.4|987.9|987.9|987.4|675
1688744700000|2023-07-07 15:45:00|988.2|987.7|988.8|988.3|989|988.5|988|987.5|835
1688745000000|2023-07-07 15:50:00|988.9|988.4|988.8|988.3|989.2|988.7|988.3|987.8|451
1688745300000|2023-07-07 15:55:00|988.7|988.2|989.1|988.6|989.1|988.6|988.7|988.2|364
1688745600000|2023-07-07 16:00:00|989.2|988.7|989.1|988.6|989.3|988.8|988.8|988.3|508
1688745900000|2023-07-07 16:05:00|989.2|988.7|989.5|989|989.6|989.1|989|988.5|690
1688746200000|2023-07-07 16:10:00|989.6|989.1|990.1|989.6|990.2|989.7|989.4|988.9|536
1688746500000|2023-07-07 16:15:00|990|989.5|990.1|989.6|990.4|989.9|990|989.5|890
1688746800000|2023-07-07 16:20:00|990.2|989.7|990.1|989.6|990.4|989.9|990|989.5|1010
1688747100000|2023-07-07 16:25:00|990.2|989.7|990.7|990.2|990.7|990.2|990.1|989.6|515
1688747400000|2023-07-07 16:30:00|990.6|990.1|991.3|990.8|991.5|991|990.6|990.1|898
1688747700000|2023-07-07 16:35:00|991.4|990.9|991.4|990.9|991.8|991.3|991.2|990.7|1218
1688748000000|2023-07-07 16:40:00|991.3|990.8|991.9|991.4|992|991.5|991.3|990.8|615
1688748300000|2023-07-07 16:45:00|992|991.5|992.1|991.6|992.1|991.6|991.8|991.3|404
1688748600000|2023-07-07 16:50:00|992.2|991.7|992.2|991.7|992.3|991.8|992|991.5|367
1688748900000|2023-07-07 16:55:00|992.1|991.6|992.3|991.8|992.4|991.9|991.9|991.4|491
1688749200000|2023-07-07 17:00:00|992.2|991.7|991.8|991.3|992.4|991.9|991.7|991.2|745
1688749500000|2023-07-07 17:05:00|991.7|991.2|991.9|991.4|992.2|991.7|991.6|991.1|234
1688749800000|2023-07-07 17:10:00|992|991.5|992.5|992|992.5|992|991.8|991.3|302
1688750100000|2023-07-07 17:15:00|992.4|991.9|992.6|992.1|992.7|992.2|992|991.5|419
1688750400000|2023-07-07 17:20:00|992.5|992|993|992.5|993|992.5|992.3|991.8|468
1688750700000|2023-07-07 17:25:00|992.9|992.4|993.2|992.7|993.2|992.7|992.7|992.2|400
1688751000000|2023-07-07 17:30:00|993|992.5|993|992.5|993.2|992.7|992.9|992.4|222
1688751300000|2023-07-07 17:35:00|992.9|992.4|992.2|991.7|992.9|992.4|991.9|991.4|1208
1688751600000|2023-07-07 17:40:00|992.1|991.6|992.7|992.2|992.8|992.3|992|991.5|336
1688751900000|2023-07-07 17:45:00|992.6|992.1|992.2|991.7|992.6|992.1|992.1|991.6|253
1688752200000|2023-07-07 17:50:00|992.1|991.6|992.3|991.8|992.6|992.1|992.1|991.6|446
1688752500000|2023-07-07 17:55:00|992.4|991.9|992.1|991.6|992.4|991.9|991.8|991.3|645
1688752800000|2023-07-07 18:00:00|992|991.5|992.2|991.7|992.2|991.7|991.8|991.3|543
1688753100000|2023-07-07 18:05:00|992.1|991.6|992.3|991.8|992.4|991.9|992|991.5|372
1688753400000|2023-07-07 18:10:00|992.4|991.9|992.3|991.8|992.5|992|992.2|991.7|445
1688753700000|2023-07-07 18:15:00|992.4|991.9|992.2|991.7|992.4|991.9|992|991.5|484
1688754000000|2023-07-07 18:20:00|992.1|991.6|992.4|991.9|992.4|991.9|992.1|991.6|201
1688754300000|2023-07-07 18:25:00|992.3|991.8|992.3|991.8|992.3|991.8|992|991.5|304
1688754600000|2023-07-07 18:30:00|992.2|991.7|991.7|991.2|992.3|991.8|991.6|991.1|436
1688754900000|2023-07-07 18:35:00|991.6|991.1|991.5|991|991.8|991.3|991.4|990.9|417
1688755200000|2023-07-07 18:40:00|991.4|990.9|991.3|990.8|991.4|990.9|991.1|990.6|323
1688755500000|2023-07-07 18:45:00|991.2|990.7|991.1|990.6|991.4|990.9|991|990.5|194
1688755800000|2023-07-07 18:50:00|991.2|990.7|991.2|990.7|991.4|990.9|991.1|990.6|353
1688756100000|2023-07-07 18:55:00|991.1|990.6|991|990.5|991.1|990.6|990.9|990.4|300
1688756400000|2023-07-07 19:00:00|990.9|990.4|991.1|990.6|991.2|990.7|990.8|990.3|406
1688756700000|2023-07-07 19:05:00|991.2|990.7|991|990.5|991.2|990.7|991|990.5|210
1688757000000|2023-07-07 19:10:00|991.1|990.6|991.3|990.8|991.4|990.9|991|990.5|220
1688757300000|2023-07-07 19:15:00|991.2|990.7|990.7|990.2|991.5|991|990.5|990|637
1688757600000|2023-07-07 19:20:00|990.6|990.1|990.4|989.9|990.7|990.2|990.3|989.8|531
1688757900000|2023-07-07 19:25:00|990.5|990|990.3|989.8|990.6|990.1|990.1|989.6|544
1688758200000|2023-07-07 19:30:00|990.4|989.9|990.9|990.4|990.9|990.4|990.3|989.8|432
1688758500000|2023-07-07 19:35:00|990.8|990.3|990.3|989.8|990.9|990.4|990.2|989.7|593
1688758800000|2023-07-07 19:40:00|990.2|989.7|989.7|989.2|990.2|989.7|989.6|989.1|411
1688759100000|2023-07-07 19:45:00|989.6|989.1|989.1|988.6|989.8|989.3|988.9|988.4|747
1688759400000|2023-07-07 19:50:00|989.2|988.7|988.9|988.4|989.3|988.8|988.5|988|1843
1688759700000|2023-07-07 19:55:00|988.8|988.3|989|988.5|989.1|988.6|988.3|987.8|9619
1688760000000|2023-07-07 20:00:00|988.8|988.3|990|988|990.1|988.3|988.8|987.4|2238
1688760300000|2023-07-07 20:05:00|990.1|988.1|990|988|990.2|988.2|990|988|190
1688760600000|2023-07-07 20:10:00|989.9|987.9|989.3|987.3|989.9|987.9|989.3|987.3|263
1688760900000|2023-07-07 20:15:00|989.4|987.4|989.4|987.4|989.5|987.5|989.3|987.3|95
1688761200000|2023-07-07 20:20:00|989.3|987.3|989.3|987.3|989.3|987.3|989.2|987.2|45
1688761500000|2023-07-07 20:25:00|989.4|987.4|989.3|987.3|989.4|987.4|989.3|987.3|22
1688761800000|2023-07-07 20:30:00|989.2|987.2|989.3|987.3|989.3|987.3|989.2|987.2|64
1688762100000|2023-07-07 20:35:00|989.2|987.2|989.3|987.3|989.4|987.4|989.1|987.1|163
1688762400000|2023-07-07 20:40:00|989.1|987.1|989.1|987.1|989.1|987.1|989.1|987.1|2
1688762700000|2023-07-07 20:45:00|989|987|988.8|986.8|989|987|988.8|986.8|168
1688763000000|2023-07-07 20:50:00|988.9|986.9|989|987|989.1|987.1|988.8|986.8|89
1688763300000|2023-07-07 20:55:00|989.1|987.1|989.2|987.2|989.3|987.3|988.9|986.9|23
1688940300000|2023-07-09 22:05:00|988.2|986.2|988.3|986.3|988.8|986.8|987.9|985.9|27
1688940900000|2023-07-09 22:15:00|988.2|986.2|988.2|986.2|988.2|986.2|988.2|986.2|1
1688943600000|2023-07-09 23:00:00|988.9|986.9|988.9|986.9|988.9|986.9|988.9|986.9|2
1688943900000|2023-07-09 23:05:00|989.4|987.4|990.3|988.3|990.3|988.3|989.4|987.4|2
1688944200000|2023-07-09 23:10:00|989.3|987.3|989|987|989.3|987.3|989|987|2
1688944500000|2023-07-09 23:15:00|989.2|987.2|989.2|987.2|989.2|987.2|989.2|987.2|2
1688944800000|2023-07-09 23:20:00|989.4|987.4|989.3|987.3|990.9|988.9|989.3|987.3|4
1688945100000|2023-07-09 23:25:00|989.4|987.4|989.2|987.2|989.4|987.4|989.2|987.2|2
1688945400000|2023-07-09 23:30:00|989.4|987.4|989.8|987.8|990.1|988.1|989.4|987.4|27
1688945700000|2023-07-09 23:35:00|990.1|988.1|990.8|988.8|990.8|988.8|989.3|987.3|81
1688946300000|2023-07-09 23:45:00|990.7|988.7|990.7|988.7|991.1|989.1|990.6|988.6|49
1688946600000|2023-07-09 23:50:00|990.5|988.5|990.6|988.6|990.6|988.6|990.2|988.2|51
1688946900000|2023-07-09 23:55:00|990.5|988.5|990.4|988.4|990.6|988.6|990.4|988.4|3
1688947200000|2023-07-10 00:00:00|990.6|988.6|990.5|988.5|991|989|990.4|988.4|78
1688947500000|2023-07-10 00:05:00|990.6|988.6|991.3|989.3|991.4|989.4|990.4|988.4|160
1688947800000|2023-07-10 00:10:00|991.2|989.2|990.3|988.3|991.2|989.2|990.1|988.1|100
1688948100000|2023-07-10 00:15:00|990.5|988.5|989.7|987.7|990.5|988.5|989.7|987.7|62
1688948400000|2023-07-10 00:20:00|989.8|987.8|989.3|987.3|990.1|988.1|989.1|987.1|49
1688948700000|2023-07-10 00:25:00|989.4|987.4|988.8|986.8|989.4|987.4|988.8|986.8|38
1688949000000|2023-07-10 00:30:00|988.9|986.9|989.3|987.3|989.4|987.4|988.9|986.9|33
1688949300000|2023-07-10 00:35:00|989.1|987.1|989.2|987.2|989.4|987.4|989.1|987.1|18
1688949600000|2023-07-10 00:40:00|989|987|989.8|987.8|989.9|987.9|989|987|58
1688949900000|2023-07-10 00:45:00|990|988|989.6|987.6|990|988|989.5|987.5|61
1688950200000|2023-07-10 00:50:00|989.5|987.5|989.9|987.9|989.9|987.9|989.4|987.4|19
1688950500000|2023-07-10 00:55:00|990|988|989.6|987.6|990|988|989.5|987.5|22
1688950800000|2023-07-10 01:00:00|989.7|987.7|990.9|988.9|990.9|988.9|989.7|987.7|39
1688951100000|2023-07-10 01:05:00|991.2|989.2|991.6|989.6|991.6|989.6|991|989|29
1688951400000|2023-07-10 01:10:00|991.7|989.7|991.2|989.2|992.2|990.2|991.2|989.2|29
1688951700000|2023-07-10 01:15:00|991.1|989.1|991.9|989.9|992.6|990.6|990.7|988.7|68
1688952000000|2023-07-10 01:20:00|992|990|991.4|989.4|992.2|990.2|991.1|989.1|15
1688952300000|2023-07-10 01:25:00|991.7|989.7|992.1|990.1|992.3|990.3|991.7|989.7|25
1688952600000|2023-07-10 01:30:00|992.2|990.2|990.9|988.9|993|991|990.9|988.9|83
1688952900000|2023-07-10 01:35:00|991|989|988.7|986.7|991.5|989.5|988.6|986.6|70
1688953200000|2023-07-10 01:40:00|988.4|986.4|987.4|985.4|988.8|986.8|987.2|985.2|146
1688953500000|2023-07-10 01:45:00|987.7|985.7|988.4|986.4|988.7|986.7|987.7|985.7|29
1688953800000|2023-07-10 01:50:00|987.9|985.9|986.9|984.9|987.9|985.9|986.6|984.6|63
1688954100000|2023-07-10 01:55:00|987|985|987.7|985.7|987.8|985.8|986.9|984.9|36
1688954400000|2023-07-10 02:00:00|987.9|985.9|988.8|986.8|988.9|986.9|987.9|985.9|73
1688954700000|2023-07-10 02:05:00|988.9|986.9|988.8|986.8|989.6|987.6|988.8|986.8|43
1688955000000|2023-07-10 02:10:00|988.6|986.6|987.9|985.9|988.6|986.6|987.7|985.7|29
1688955300000|2023-07-10 02:15:00|988.3|986.3|988.3|986.3|988.5|986.5|988.1|986.1|44
1688955600000|2023-07-10 02:20:00|988.4|986.4|989|987|989|987|988|986|16
1688955900000|2023-07-10 02:25:00|988.8|986.8|987|985|988.8|986.8|987|985|11
1688956200000|2023-07-10 02:30:00|987.2|985.2|986.4|984.4|987.4|985.4|986.4|984.4|24
1688956500000|2023-07-10 02:35:00|986.5|984.5|986.3|984.3|986.8|984.8|986|984|31
1688956800000|2023-07-10 02:40:00|985.8|983.8|985.7|983.7|986.2|984.2|985.7|983.7|13
1688957100000|2023-07-10 02:45:00|985.8|983.8|986.1|984.1|986.3|984.3|985.5|983.5|16
1688957400000|2023-07-10 02:50:00|986.3|984.3|986.6|984.6|986.7|984.7|986.3|984.3|16
1688957700000|2023-07-10 02:55:00|986.3|984.3|986.3|984.3|986.5|984.5|986.2|984.2|14
1688958000000|2023-07-10 03:00:00|986.7|984.7|986.7|984.7|987.2|985.2|986.7|984.7|21
1688958300000|2023-07-10 03:05:00|986.4|984.4|986|984|986.4|984.4|986|984|15
1688958600000|2023-07-10 03:10:00|985.7|983.7|985.1|983.1|986|984|985.1|983.1|33
1688958900000|2023-07-10 03:15:00|984.8|982.8|984.5|982.5|985.4|983.4|984.3|982.3|49
1688959200000|2023-07-10 03:20:00|984.4|982.4|982.7|980.7|984.4|982.4|982.7|980.7|120
1688959500000|2023-07-10 03:25:00|982.5|980.5|982.2|980.2|983.1|981.1|982.1|980.1|40
1688959800000|2023-07-10 03:30:00|982.3|980.3|982.3|980.3|982.4|980.4|982.1|980.1|41
1688960100000|2023-07-10 03:35:00|982.2|980.2|982.6|980.6|982.7|980.7|981.8|979.8|31
1688960400000|2023-07-10 03:40:00|983|981|982.3|980.3|983|981|982.2|980.2|58
1688960700000|2023-07-10 03:45:00|982.2|980.2|982.4|980.4|982.8|980.8|982.2|980.2|38
1688961000000|2023-07-10 03:50:00|982.5|980.5|982.8|980.8|983.1|981.1|982.5|980.5|26
1688961300000|2023-07-10 03:55:00|982.9|980.9|982.9|980.9|982.9|980.9|982.6|980.6|27
1688961600000|2023-07-10 04:00:00|982.8|980.8|982.2|980.2|982.9|980.9|982.2|980.2|36
1688961900000|2023-07-10 04:05:00|982.1|980.1|982.6|980.6|982.6|980.6|982.1|980.1|74
1688962200000|2023-07-10 04:10:00|982.5|980.5|982.8|980.8|982.8|980.8|982.5|980.5|17
1688962500000|2023-07-10 04:15:00|982.9|980.9|983.1|981.1|983.2|981.2|982.9|980.9|14
1688962800000|2023-07-10 04:20:00|983.3|981.3|983.5|981.5|983.5|981.5|983.1|981.1|25
1688963100000|2023-07-10 04:25:00|983.6|981.6|983.4|981.4|983.8|981.8|983.4|981.4|21
1688963400000|2023-07-10 04:30:00|983.5|981.5|984.4|982.4|984.4|982.4|983.5|981.5|38
1688963700000|2023-07-10 04:35:00|984.5|982.5|984.8|982.8|984.8|982.8|984.2|982.2|37
1688964000000|2023-07-10 04:40:00|984.9|982.9|984.6|982.6|984.9|982.9|984.4|982.4|24
1688964300000|2023-07-10 04:45:00|984.7|982.7|984.5|982.5|984.8|982.8|984.5|982.5|25
1688964600000|2023-07-10 04:50:00|984.4|982.4|984.4|982.4|984.5|982.5|984.2|982.2|51
1688964900000|2023-07-10 04:55:00|984.1|982.1|984.5|982.5|984.9|982.9|984.1|982.1|118
1688965200000|2023-07-10 05:00:00|984.4|982.4|983.9|981.9|984.7|982.7|983.9|981.9|64
1688965500000|2023-07-10 05:05:00|984|982|984.2|982.2|984.2|982.2|983.3|981.3|52
1688965800000|2023-07-10 05:10:00|984.3|982.3|983.6|981.6|984.4|982.4|983.1|981.1|52
1688966100000|2023-07-10 05:15:00|983.5|981.5|983|981|983.6|981.6|982.9|980.9|42
1688966400000|2023-07-10 05:20:00|982.9|980.9|983|981|983.2|981.2|982.8|980.8|42
1688966700000|2023-07-10 05:25:00|983.1|981.1|982.5|980.5|983.1|981.1|982.2|980.2|39
1688967000000|2023-07-10 05:30:00|982.6|980.6|982.2|980.2|982.7|980.7|982|980|51
1688967300000|2023-07-10 05:35:00|982|980|981.8|979.8|982|980|981.5|979.5|34
1688967600000|2023-07-10 05:40:00|981.9|979.9|981.1|979.1|981.9|979.9|980.7|978.7|76
1688967900000|2023-07-10 05:45:00|981.2|979.2|981.1|979.1|981.3|979.3|980.9|978.9|27
1688968200000|2023-07-10 05:50:00|981.2|979.2|980.6|978.6|981.6|979.6|980.5|978.5|37
1688968500000|2023-07-10 05:55:00|980.7|978.7|979.9|977.9|980.7|978.7|979.8|977.8|29
1688968800000|2023-07-10 06:00:00|980|978|980.6|978.6|980.7|978.7|980|978|51
1688969100000|2023-07-10 06:05:00|980.3|978.3|979.3|977.3|980.4|978.4|979.2|977.2|144
1688969400000|2023-07-10 06:10:00|979.2|977.2|979.8|977.8|979.9|977.9|979.2|977.2|58
1688969700000|2023-07-10 06:15:00|979.9|977.9|980.6|978.6|980.8|978.8|979.9|977.9|127
1688970000000|2023-07-10 06:20:00|980.7|978.7|980.4|978.4|981.1|979.1|980.4|978.4|44
1688970300000|2023-07-10 06:25:00|980.3|978.3|980.1|978.1|980.5|978.5|980|978|76
1688970600000|2023-07-10 06:30:00|980.3|978.3|980.5|978.5|980.9|978.9|979.9|977.9|107
1688970900000|2023-07-10 06:35:00|980.4|978.4|981.2|979.2|981.2|979.2|980.4|978.4|58
1688971200000|2023-07-10 06:40:00|981.1|979.1|981|979|981.1|979.1|980.8|978.8|48
1688971500000|2023-07-10 06:45:00|980.9|978.9|981.3|979.3|981.5|979.5|980.9|978.9|104
1688971800000|2023-07-10 06:50:00|981.2|979.2|980.7|978.7|981.4|979.4|980.6|978.6|44
1688972100000|2023-07-10 06:55:00|980.8|978.8|981|979|981.1|979.1|980.7|978.7|70
1688972400000|2023-07-10 07:00:00|981.2|979.2|982.3|980.3|982.4|980.4|981.1|979.1|413
1688972700000|2023-07-10 07:05:00|982.4|980.4|982.7|980.7|983|981|982.4|980.4|368
1688973000000|2023-07-10 07:10:00|982.8|980.8|982.3|980.3|983|981|982.1|980.1|261
1688973300000|2023-07-10 07:15:00|982.4|980.4|982|980|982.6|980.6|981.9|979.9|178
1688973600000|2023-07-10 07:20:00|981.9|979.9|981.9|979.9|982.5|980.5|981.9|979.9|157
1688973900000|2023-07-10 07:25:00|982|980|981.1|979.1|982|980|981.1|979.1|185
1688974200000|2023-07-10 07:30:00|981.2|979.2|981.8|979.8|981.9|979.9|981.1|979.1|151
1688974500000|2023-07-10 07:35:00|981.9|979.9|981.6|979.6|982.1|980.1|981.5|979.5|106
1688974800000|2023-07-10 07:40:00|981.5|979.5|981.9|979.9|982.2|980.2|981.5|979.5|132
1688975100000|2023-07-10 07:45:00|982|980|982.4|980.4|982.5|980.5|981.9|979.9|98
1688975400000|2023-07-10 07:50:00|982.6|980.6|982.6|980.6|982.8|980.8|982.3|980.3|97
1688975700000|2023-07-10 07:55:00|982.5|980.5|982.2|980.2|982.6|980.6|982.2|980.2|123
1688976000000|2023-07-10 08:00:00|982.5|980.5|982.6|980.6|982.7|980.7|982.1|980.1|380
1688976300000|2023-07-10 08:05:00|982.7|980.7|983.1|981.1|983.3|981.3|982.5|980.5|801
1688976600000|2023-07-10 08:10:00|983.2|981.2|983.4|981.4|983.5|981.5|983.2|981.2|157
1688976900000|2023-07-10 08:15:00|983.5|981.5|983.7|981.7|983.7|981.7|983.4|981.4|122
1688977200000|2023-07-10 08:20:00|983.6|981.6|984.3|982.3|984.3|982.3|983.5|981.5|129
1688977500000|2023-07-10 08:25:00|984.4|982.4|984.3|982.3|984.6|982.6|983.9|981.9|113
1688977800000|2023-07-10 08:30:00|984.2|982.2|983.6|981.6|984.2|982.2|983.5|981.5|220
1688978100000|2023-07-10 08:35:00|983.5|981.5|983.5|981.5|983.8|981.8|983.5|981.5|115
1688978400000|2023-07-10 08:40:00|983.6|981.6|984|982|984|982|983.5|981.5|57
1688978700000|2023-07-10 08:45:00|983.9|981.9|983.8|981.8|984|982|983.8|981.8|77
1688979000000|2023-07-10 08:50:00|983.9|981.9|984|982|984.1|982.1|983.8|981.8|148
1688979300000|2023-07-10 08:55:00|984.1|982.1|983.9|981.9|984.2|982.2|983.9|981.9|56
1688979600000|2023-07-10 09:00:00|983.8|981.8|984.1|982.1|984.1|982.1|983.8|981.8|208
1688979900000|2023-07-10 09:05:00|984.2|982.2|984.4|982.4|984.4|982.4|984.2|982.2|66
1688980200000|2023-07-10 09:10:00|984.3|982.3|984.3|982.3|984.6|982.6|984.2|982.2|40
1688980500000|2023-07-10 09:15:00|984.2|982.2|984|982|984.4|982.4|984|982|123
1688980800000|2023-07-10 09:20:00|983.9|981.9|984.2|982.2|984.3|982.3|983.8|981.8|77
1688981100000|2023-07-10 09:25:00|984.1|982.1|984.1|982.1|984.2|982.2|984|982|147
1688981400000|2023-07-10 09:30:00|984|982|983.9|981.9|984.2|982.2|983.9|981.9|213
1688981700000|2023-07-10 09:35:00|984|982|984|982|984.2|982.2|983.9|981.9|56
1688982000000|2023-07-10 09:40:00|983.9|981.9|984.1|982.1|984.2|982.2|983.8|981.8|60
1688982300000|2023-07-10 09:45:00|984|982|983.4|981.4|984|982|983.4|981.4|169
1688982600000|2023-07-10 09:50:00|983.5|981.5|983.5|981.5|983.6|981.6|983.4|981.4|146
1688982900000|2023-07-10 09:55:00|983.4|981.4|983.2|981.2|983.5|981.5|982.9|980.9|367
1688983200000|2023-07-10 10:00:00|983.1|981.1|983|981|983.2|981.2|982.8|980.8|127
1688983500000|2023-07-10 10:05:00|983.1|981.1|983|981|983.1|981.1|982.9|980.9|70
1688983800000|2023-07-10 10:10:00|982.9|980.9|983|981|983|981|982.6|980.6|231
1688984100000|2023-07-10 10:15:00|982.9|980.9|982.8|980.8|983|981|982.6|980.6|98
1688984400000|2023-07-10 10:20:00|982.9|980.9|982.9|980.9|983|981|982.7|980.7|100
1688984700000|2023-07-10 10:25:00|983|981|983.2|981.2|983.3|981.3|983|981|74
1688985000000|2023-07-10 10:30:00|983.3|981.3|983.1|981.1|983.3|981.3|983|981|87
1688985300000|2023-07-10 10:35:00|983|981|982.9|980.9|983.1|981.1|982.8|980.8|130
1688985600000|2023-07-10 10:40:00|983|981|983.2|981.2|983.2|981.2|982.7|980.7|98
1688985900000|2023-07-10 10:45:00|983.1|981.1|983|981|983.2|981.2|982.9|980.9|170
1688986200000|2023-07-10 10:50:00|982.9|980.9|983.3|981.3|983.3|981.3|982.9|980.9|185
1688986500000|2023-07-10 10:55:00|983.2|981.2|983.5|981.5|983.5|981.5|983.2|981.2|64
1688986800000|2023-07-10 11:00:00|983.6|981.6|983.5|981.5|983.8|981.8|983.5|981.5|208
1688987100000|2023-07-10 11:05:00|983.6|981.6|983.9|981.9|983.9|981.9|983.6|981.6|114
1688987400000|2023-07-10 11:10:00|984|982|984|982|984|982|983.6|981.6|158
1688987700000|2023-07-10 11:15:00|983.9|981.9|984.2|982.2|984.2|982.2|983.9|981.9|111
1688988000000|2023-07-10 11:20:00|984.1|982.1|983.7|981.7|984.1|982.1|983.7|981.7|93
1688988300000|2023-07-10 11:25:00|983.6|981.6|984|982|984.2|982.2|983.6|981.6|159
1688988600000|2023-07-10 11:30:00|983.9|981.9|984|982|984.5|982.5|983.9|981.9|84
1688988900000|2023-07-10 11:35:00|983.9|981.9|984.4|982.4|984.4|982.4|983.9|981.9|110
1688989200000|2023-07-10 11:40:00|984.3|982.3|984.3|982.3|984.4|982.4|984.2|982.2|52
1688989500000|2023-07-10 11:45:00|984.4|982.4|984.4|982.4|984.6|982.6|984.2|982.2|79
1688989800000|2023-07-10 11:50:00|984.3|982.3|984.5|982.5|984.5|982.5|984.2|982.2|75
1688990100000|2023-07-10 11:55:00|984.6|982.6|984.6|982.6|984.8|982.8|984.6|982.6|64
1688990400000|2023-07-10 12:00:00|984.5|982.5|984.8|982.8|984.8|982.8|984.2|982.2|125
1688990700000|2023-07-10 12:05:00|984.7|982.7|985.1|983.1|985.2|983.2|984.6|982.6|148
1688991000000|2023-07-10 12:10:00|985|983|984.6|982.6|985|983|984.5|982.5|199
1688991300000|2023-07-10 12:15:00|984.7|982.7|984.3|982.3|984.7|982.7|984.2|982.2|136
1688991600000|2023-07-10 12:20:00|984.2|982.2|983.7|981.7|984.2|982.2|983.6|981.6|367
1688991900000|2023-07-10 12:25:00|983.8|981.8|983.3|981.3|983.9|981.9|983.3|981.3|290
1688992200000|2023-07-10 12:30:00|983.2|981.2|982.9|980.9|983.3|981.3|982.6|980.6|473
1688992500000|2023-07-10 12:35:00|982.8|980.8|982.9|980.9|983|981|982.5|980.5|242
1688992800000|2023-07-10 12:40:00|982.8|980.8|982.6|980.6|983|981|982.5|980.5|117
1688993100000|2023-07-10 12:45:00|982.5|980.5|982.7|980.7|982.7|980.7|982.3|980.3|269
1688993400000|2023-07-10 12:50:00|982.6|980.6|982.5|980.5|982.6|980.6|982.1|980.1|367
1688993700000|2023-07-10 12:55:00|982.4|980.4|982.6|980.6|982.7|980.7|982.2|980.2|346
1688994000000|2023-07-10 13:00:00|982.5|980.5|982.9|980.9|983.1|981.1|982.5|980.5|349
1688994300000|2023-07-10 13:05:00|982.8|980.8|983.1|981.1|983.1|981.1|982.6|980.6|220
1688994600000|2023-07-10 13:10:00|983.2|981.2|982.9|980.9|983.2|981.2|982.8|980.8|144
1688994900000|2023-07-10 13:15:00|983|981|983.1|981.1|983.1|981.1|982.7|980.7|312
1688995200000|2023-07-10 13:20:00|983|981|983.2|981.2|983.3|981.3|982.9|980.9|276
1688995500000|2023-07-10 13:25:00|983.1|981.1|982.8|980.8|983.2|981.2|982.7|980.7|669
1688995800000|2023-07-10 13:30:00|982.1|981.6|984|983.5|984.9|984.4|981.9|981.4|3263
1688996100000|2023-07-10 13:35:00|984.1|983.6|984.5|984|984.8|984.3|983.7|983.2|1531
1688996400000|2023-07-10 13:40:00|984.6|984.1|984.3|983.8|984.9|984.4|983.5|983|2560
1688996700000|2023-07-10 13:45:00|984.2|983.7|986|985.5|986|985.5|984.2|983.7|2228
1688997000000|2023-07-10 13:50:00|985.9|985.4|985.9|985.4|986.3|985.8|985|984.5|1600
1688997300000|2023-07-10 13:55:00|986|985.5|985.9|985.4|986.6|986.1|985.4|984.9|1098
1688997600000|2023-07-10 14:00:00|985.8|985.3|987.3|986.8|987.3|986.8|985.7|985.2|1863
1688997900000|2023-07-10 14:05:00|987.4|986.9|988.9|988.4|988.9|988.4|987.3|986.8|2088
1688998200000|2023-07-10 14:10:00|989|988.5|988.3|987.8|989.1|988.6|987.9|987.4|953
1688998500000|2023-07-10 14:15:00|988.4|987.9|987.6|987.1|988.4|987.9|987|986.5|1328
1688998800000|2023-07-10 14:20:00|987.5|987|987.4|986.9|987.9|987.4|987.1|986.6|770
1688999100000|2023-07-10 14:25:00|987.3|986.8|986.6|986.1|987.4|986.9|986.2|985.7|944
1688999400000|2023-07-10 14:30:00|986.7|986.2|986.3|985.8|986.8|986.3|985.9|985.4|975
1688999700000|2023-07-10 14:35:00|986.4|985.9|985.9|985.4|986.5|986|985.4|984.9|865
1689000000000|2023-07-10 14:40:00|986|985.5|985.8|985.3|986.1|985.6|985.3|984.8|486
1689000300000|2023-07-10 14:45:00|985.9|985.4|986.8|986.3|986.9|986.4|985.9|985.4|870
1689000600000|2023-07-10 14:50:00|986.9|986.4|986.7|986.2|987|986.5|986.4|985.9|545
1689000900000|2023-07-10 14:55:00|986.8|986.3|987|986.5|987|986.5|986.7|986.2|495
1689001200000|2023-07-10 15:00:00|986.9|986.4|987|986.5|987.4|986.9|986.7|986.2|968
1689001500000|2023-07-10 15:05:00|986.8|986.3|986.6|986.1|987.5|987|986.4|985.9|548
1689001800000|2023-07-10 15:10:00|986.7|986.2|987.1|986.6|987.2|986.7|986.4|985.9|484
1689002100000|2023-07-10 15:15:00|987.2|986.7|987.2|986.7|987.2|986.7|986.8|986.3|483
1689002400000|2023-07-10 15:20:00|987.1|986.6|987.7|987.2|987.8|987.3|986.9|986.4|547
1689002700000|2023-07-10 15:25:00|987.8|987.3|987.6|987.1|988|987.5|987.3|986.8|1026
1689003000000|2023-07-10 15:30:00|987.5|987|987.5|987|987.9|987.4|987.4|986.9|1096
1689003300000|2023-07-10 15:35:00|987.6|987.1|987.8|987.3|988|987.5|987.5|987|593
1689003600000|2023-07-10 15:40:00|987.9|987.4|987.6|987.1|988.2|987.7|987.6|987.1|495
1689003900000|2023-07-10 15:45:00|987.5|987|987.5|987|987.7|987.2|986.9|986.4|635
1689004200000|2023-07-10 15:50:00|987.6|987.1|988.6|988.1|988.6|988.1|987.6|987.1|976
1689004500000|2023-07-10 15:55:00|988.7|988.2|988.6|988.1|989|988.5|988.6|988.1|614
1689004800000|2023-07-10 16:00:00|988.5|988|987.7|987.2|988.5|988|987.4|986.9|1150
1689005100000|2023-07-10 16:05:00|987.8|987.3|987.2|986.7|987.8|987.3|987|986.5|207
1689005400000|2023-07-10 16:10:00|987.1|986.6|987.1|986.6|987.2|986.7|986.9|986.4|342
1689005700000|2023-07-10 16:15:00|987|986.5|987.7|987.2|987.7|987.2|987|986.5|240
1689006000000|2023-07-10 16:20:00|987.8|987.3|987.8|987.3|988.1|987.6|987.7|987.2|338
1689006300000|2023-07-10 16:25:00|987.9|987.4|988.3|987.8|988.3|987.8|987.8|987.3|323
1689006600000|2023-07-10 16:30:00|988.4|987.9|988.4|987.9|988.6|988.1|988.3|987.8|540
1689006900000|2023-07-10 16:35:00|988.3|987.8|988.4|987.9|988.6|988.1|988.1|987.6|354
1689007200000|2023-07-10 16:40:00|988.3|987.8|988.4|987.9|988.5|988|988.2|987.7|214
1689007500000|2023-07-10 16:45:00|988.3|987.8|988.5|988|988.5|988|988.1|987.6|315
1689007800000|2023-07-10 16:50:00|988.6|988.1|988.7|988.2|988.7|988.2|988.4|987.9|488
1689008100000|2023-07-10 16:55:00|988.6|988.1|988.6|988.1|988.7|988.2|988.3|987.8|277
1689008400000|2023-07-10 17:00:00|988.5|988|988.8|988.3|988.8|988.3|988.5|988|195
1689008700000|2023-07-10 17:05:00|988.7|988.2|988.9|988.4|989|988.5|988.7|988.2|271
1689009000000|2023-07-10 17:10:00|989|988.5|989|988.5|989|988.5|988.7|988.2|192
1689009300000|2023-07-10 17:15:00|988.9|988.4|988.8|988.3|989|988.5|988.6|988.1|189
1689009600000|2023-07-10 17:20:00|988.9|988.4|988.7|988.2|989|988.5|988.7|988.2|400
1689009900000|2023-07-10 17:25:00|988.6|988.1|988.9|988.4|989|988.5|988.6|988.1|258
1689010200000|2023-07-10 17:30:00|989|988.5|989|988.5|989.3|988.8|988.8|988.3|335
1689010500000|2023-07-10 17:35:00|988.9|988.4|989|988.5|989|988.5|988.8|988.3|221
1689010800000|2023-07-10 17:40:00|988.9|988.4|989.2|988.7|989.2|988.7|988.9|988.4|161
1689011100000|2023-07-10 17:45:00|989.3|988.8|989.3|988.8|989.3|988.8|989.1|988.6|456
1689011400000|2023-07-10 17:50:00|989.4|988.9|989.3|988.8|989.5|989|989.3|988.8|237
1689011700000|2023-07-10 17:55:00|989.4|988.9|989.3|988.8|989.5|989|989.1|988.6|201
1689012000000|2023-07-10 18:00:00|989.4|988.9|989|988.5|989.4|988.9|988.8|988.3|247
1689012300000|2023-07-10 18:05:00|988.9|988.4|988.8|988.3|989.1|988.6|988.8|988.3|187
1689012600000|2023-07-10 18:10:00|988.7|988.2|989.3|988.8|989.3|988.8|988.7|988.2|201
1689012900000|2023-07-10 18:15:00|989.4|988.9|989.2|988.7|989.4|988.9|989|988.5|409
1689013200000|2023-07-10 18:20:00|989.3|988.8|989.4|988.9|989.5|989|989.2|988.7|171
1689013500000|2023-07-10 18:25:00|989.5|989|989.6|989.1|989.6|989.1|989.4|988.9|151
1689013800000|2023-07-10 18:30:00|989.7|989.2|989.1|988.6|989.7|989.2|989|988.5|311
1689014100000|2023-07-10 18:35:00|989.2|988.7|989.2|988.7|989.4|988.9|989.1|988.6|175
1689014400000|2023-07-10 18:40:00|989.3|988.8|989.1|988.6|989.4|988.9|989.1|988.6|169
1689014700000|2023-07-10 18:45:00|989|988.5|989.1|988.6|989.1|988.6|988.9|988.4|183
1689015000000|2023-07-10 18:50:00|989|988.5|989.1|988.6|989.3|988.8|989|988.5|237
1689015300000|2023-07-10 18:55:00|989.2|988.7|989.2|988.7|989.3|988.8|989.1|988.6|300
1689015600000|2023-07-10 19:00:00|989.3|988.8|989.1|988.6|989.3|988.8|989|988.5|312
1689015900000|2023-07-10 19:05:00|989.2|988.7|989|988.5|989.2|988.7|988.8|988.3|334
1689016200000|2023-07-10 19:10:00|989.1|988.6|989.2|988.7|989.2|988.7|989|988.5|294
1689016500000|2023-07-10 19:15:00|989.1|988.6|989|988.5|989.2|988.7|989|988.5|306
1689016800000|2023-07-10 19:20:00|989.1|988.6|989.2|988.7|989.3|988.8|989.1|988.6|444
1689017100000|2023-07-10 19:25:00|989.1|988.6|989.3|988.8|989.3|988.8|989.1|988.6|223
1689017400000|2023-07-10 19:30:00|989.2|988.7|988.8|988.3|989.3|988.8|988.8|988.3|732
1689017700000|2023-07-10 19:35:00|988.9|988.4|989.1|988.6|989.2|988.7|988.9|988.4|469
1689018000000|2023-07-10 19:40:00|989.2|988.7|989|988.5|989.3|988.8|988.9|988.4|806
1689018300000|2023-07-10 19:45:00|988.9|988.4|989.2|988.7|989.3|988.8|988.9|988.4|940
1689018600000|2023-07-10 19:50:00|989|988.5|989|988.5|989.1|988.6|988.7|988.2|1416
1689018900000|2023-07-10 19:55:00|988.9|988.4|989.3|988.8|989.4|988.9|988.9|988.4|6185
1689019200000|2023-07-10 20:00:00|989.8|987.8|990.3|988.3|990.3|988.3|989.7|987.7|1586
1689019500000|2023-07-10 20:05:00|990.2|988.2|990.3|988.3|990.5|988.5|990.2|988.2|612
1689019800000|2023-07-10 20:10:00|990.4|988.4|990.5|988.5|990.5|988.5|990.3|988.3|206
1689020100000|2023-07-10 20:15:00|990.4|988.4|990.6|988.6|990.7|988.7|990.4|988.4|98
1689020400000|2023-07-10 20:20:00|990.7|988.7|990.6|988.6|990.7|988.7|990.6|988.6|93
1689020700000|2023-07-10 20:25:00|||||||||154
1689021000000|2023-07-10 20:30:00|990.7|988.7|990.7|988.7|990.7|988.7|990.6|988.6|138
1689021300000|2023-07-10 20:35:00|990.6|988.6|990.5|988.5|990.7|988.7|990.5|988.5|243
1689021600000|2023-07-10 20:40:00|990.6|988.6|990.6|988.6|990.6|988.6|990.6|988.6|38
1689021900000|2023-07-10 20:45:00|||||||||136
1689022200000|2023-07-10 20:50:00|990.7|988.7|990.5|988.5|990.7|988.7|990.5|988.5|70
1689022500000|2023-07-10 20:55:00|990.6|988.6|990.4|988.4|990.8|988.8|990.2|988.2|184
1689026400000|2023-07-10 22:00:00|990.2|988.2|989.8|987.8|990.4|988.4|989.8|987.8|0
1689027000000|2023-07-10 22:10:00|989.7|987.7|989.8|987.8|989.9|987.9|989.7|987.7|0
1689027300000|2023-07-10 22:15:00|989.9|987.9|989.9|987.9|989.9|987.9|989.8|987.8|0
1689027600000|2023-07-10 22:20:00|990|988|990|988|990|988|990|988|0
1689027900000|2023-07-10 22:25:00|989.9|987.9|990|988|990|988|989.9|987.9|0
1689028200000|2023-07-10 22:30:00|989.9|987.9|990.3|988.3|990.3|988.3|989.9|987.9|0
1689028500000|2023-07-10 22:35:00|990.4|988.4|990.5|988.5|990.5|988.5|990.4|988.4|0
1689028800000|2023-07-10 22:40:00|990.6|988.6|990.5|988.5|990.6|988.6|990.5|988.5|0
1689029100000|2023-07-10 22:45:00|990.6|988.6|990.6|988.6|990.6|988.6|990.5|988.5|0
1689029400000|2023-07-10 22:50:00|990.5|988.5|990.5|988.5|990.5|988.5|990.5|988.5|0
1689029700000|2023-07-10 22:55:00|990.6|988.6|990.5|988.5|990.6|988.6|990.5|988.5|0
1689030000000|2023-07-10 23:00:00|990.4|988.4|990.2|988.2|990.4|988.4|990.1|988.1|0
1689030300000|2023-07-10 23:05:00|990.3|988.3|990.3|988.3|990.3|988.3|990.3|988.3|0
1689030600000|2023-07-10 23:10:00|990.2|988.2|990|988|990.2|988.2|990|988|0
1689030900000|2023-07-10 23:15:00|990.1|988.1|990.2|988.2|990.2|988.2|990.1|988.1|0
1689031200000|2023-07-10 23:20:00|990.1|988.1|990.1|988.1|990.2|988.2|990.1|988.1|0
1689031500000|2023-07-10 23:25:00|990.2|988.2|990.2|988.2|990.2|988.2|990.1|988.1|0
1689031800000|2023-07-10 23:30:00|990.3|988.3|990.1|988.1|990.3|988.3|990.1|988.1|0
1689032100000|2023-07-10 23:35:00|990|988|990.2|988.2|990.2|988.2|990|988|0
1689032700000|2023-07-10 23:45:00|990.3|988.3|990.6|988.6|990.6|988.6|990.2|988.2|0
1689033000000|2023-07-10 23:50:00|990.5|988.5|990.4|988.4|990.6|988.6|990.4|988.4|0
1689033300000|2023-07-10 23:55:00|990.5|988.5|990.6|988.6|990.6|988.6|990.4|988.4|0
1689033600000|2023-07-11 00:00:00|990.5|988.5|988.8|986.8|990.5|988.5|988.8|986.8|77
1689033900000|2023-07-11 00:05:00|988.7|986.7|989.2|987.2|989.4|987.4|988.7|986.7|21
1689034200000|2023-07-11 00:10:00|989.6|987.6|989.7|987.7|989.7|987.7|989.3|987.3|40
1689034500000|2023-07-11 00:15:00|989.8|987.8|990|988|990|988|989.8|987.8|17
1689034800000|2023-07-11 00:20:00|989.9|987.9|989.9|987.9|990.1|988.1|989.8|987.8|15
1689035100000|2023-07-11 00:25:00|990|988|990.1|988.1|990.1|988.1|990|988|13
1689035400000|2023-07-11 00:30:00|990.4|988.4|990.4|988.4|990.5|988.5|990.3|988.3|23
1689035700000|2023-07-11 00:35:00|990.8|988.8|990.8|988.8|990.8|988.8|990.8|988.8|1
1689036000000|2023-07-11 00:40:00|990.7|988.7|990.8|988.8|991|989|990.6|988.6|33
1689036300000|2023-07-11 00:45:00|990.9|988.9|991.4|989.4|991.4|989.4|990.9|988.9|59
1689036600000|2023-07-11 00:50:00|991.3|989.3|991.8|989.8|991.8|989.8|991.3|989.3|63
1689036900000|2023-07-11 00:55:00|991.9|989.9|991.9|989.9|992.3|990.3|991.7|989.7|40
1689037200000|2023-07-11 01:00:00|992.1|990.1|992.1|990.1|992.5|990.5|991.8|989.8|31
1689037500000|2023-07-11 01:05:00|992.2|990.2|991.6|989.6|992.4|990.4|991.6|989.6|38
1689037800000|2023-07-11 01:10:00|991.7|989.7|992.3|990.3|992.3|990.3|991.7|989.7|29
1689038100000|2023-07-11 01:15:00|992.4|990.4|992.5|990.5|993.5|991.5|992.4|990.4|174
1689038400000|2023-07-11 01:20:00|992.9|990.9|993.8|991.8|994.2|992.2|992.8|990.8|51
1689038700000|2023-07-11 01:25:00|993.7|991.7|993.6|991.6|993.9|991.9|993.5|991.5|68
1689039000000|2023-07-11 01:30:00|993.5|991.5|992.1|990.1|993.5|991.5|992.1|990.1|184
1689039300000|2023-07-11 01:35:00|992.2|990.2|990.7|988.7|992.4|990.4|990.3|988.3|115
1689039600000|2023-07-11 01:40:00|990.6|988.6|991.3|989.3|991.8|989.8|990.6|988.6|51
1689039900000|2023-07-11 01:45:00|991.2|989.2|990.6|988.6|991.6|989.6|990.5|988.5|148
1689040200000|2023-07-11 01:50:00|990.2|988.2|990.8|988.8|990.8|988.8|990.2|988.2|15
1689040500000|2023-07-11 01:55:00|990.9|988.9|990.6|988.6|990.9|988.9|990.1|988.1|60
1689040800000|2023-07-11 02:00:00|990.5|988.5|990.3|988.3|990.5|988.5|989.9|987.9|139
1689041100000|2023-07-11 02:05:00|990.1|988.1|990.6|988.6|991.4|989.4|990.1|988.1|47
1689041400000|2023-07-11 02:10:00|990.5|988.5|990.4|988.4|990.5|988.5|990.1|988.1|28
1689041700000|2023-07-11 02:15:00|991|989|991.1|989.1|991.2|989.2|991|989|12
1689042000000|2023-07-11 02:20:00|991.3|989.3|991.9|989.9|991.9|989.9|991.2|989.2|36
1689042300000|2023-07-11 02:25:00|991.8|989.8|991.3|989.3|991.8|989.8|991|989|17
1689042600000|2023-07-11 02:30:00|991.2|989.2|991.9|989.9|992.1|990.1|991.1|989.1|32
1689042900000|2023-07-11 02:35:00|992.2|990.2|993.5|991.5|993.6|991.6|992.2|990.2|84
1689043200000|2023-07-11 02:40:00|993.6|991.6|993.7|991.7|994.2|992.2|993.4|991.4|85
1689043500000|2023-07-11 02:45:00|993.6|991.6|994|992|994|992|993.3|991.3|19
1689043800000|2023-07-11 02:50:00|993.8|991.8|994.9|992.9|995|993|993.8|991.8|39
1689044100000|2023-07-11 02:55:00|995|993|995.7|993.7|995.7|993.7|995|993|76
1689044400000|2023-07-11 03:00:00|995.8|993.8|995.2|993.2|995.8|993.8|995.2|993.2|25
1689044700000|2023-07-11 03:05:00|995.5|993.5|995.1|993.1|995.6|993.6|995|993|77
1689045000000|2023-07-11 03:10:00|995.2|993.2|995.7|993.7|995.8|993.8|994.8|992.8|50
1689045300000|2023-07-11 03:15:00|995.8|993.8|995.3|993.3|995.9|993.9|995.3|993.3|33
1689045600000|2023-07-11 03:20:00|995.5|993.5|995.4|993.4|995.7|993.7|995.4|993.4|27
1689045900000|2023-07-11 03:25:00|995.3|993.3|995.9|993.9|995.9|993.9|995.3|993.3|39
1689046200000|2023-07-11 03:30:00|995.8|993.8|995.9|993.9|995.9|993.9|995.6|993.6|66
1689046500000|2023-07-11 03:35:00|995.8|993.8|995.7|993.7|995.8|993.8|995.6|993.6|22
1689046800000|2023-07-11 03:40:00|995.6|993.6|995.2|993.2|995.6|993.6|995.2|993.2|6
1689047100000|2023-07-11 03:45:00|995|993|995.2|993.2|995.4|993.4|995|993|21
1689047400000|2023-07-11 03:50:00|995.1|993.1|995.4|993.4|995.4|993.4|995.1|993.1|28
1689047700000|2023-07-11 03:55:00|995.7|993.7|995.8|993.8|995.8|993.8|995.7|993.7|27
1689048000000|2023-07-11 04:00:00|996|994|995.7|993.7|996|994|995.7|993.7|34
1689048300000|2023-07-11 04:05:00|995.8|993.8|995.8|993.8|996|994|995.5|993.5|44
1689048600000|2023-07-11 04:10:00|996|994|995.8|993.8|996|994|995.8|993.8|9
1689048900000|2023-07-11 04:15:00|996|994|995.9|993.9|996.2|994.2|995.9|993.9|19
1689049200000|2023-07-11 04:20:00|996.1|994.1|996.1|994.1|996.3|994.3|996.1|994.1|10
1689049500000|2023-07-11 04:25:00|996.3|994.3|996.3|994.3|996.3|994.3|996|994|39
1689049800000|2023-07-11 04:30:00|996.2|994.2|996.4|994.4|996.4|994.4|996|994|27
1689050100000|2023-07-11 04:35:00|996.5|994.5|996.6|994.6|996.7|994.7|996.5|994.5|18
1689050400000|2023-07-11 04:40:00|996.5|994.5|996.5|994.5|996.5|994.5|996.4|994.4|45
1689050700000|2023-07-11 04:45:00|996.4|994.4|996.4|994.4|996.5|994.5|996.3|994.3|14
1689051000000|2023-07-11 04:50:00|996.3|994.3|996.3|994.3|996.4|994.4|996.1|994.1|28
1689051300000|2023-07-11 04:55:00|996.4|994.4|996.7|994.7|996.7|994.7|996.4|994.4|24
1689051600000|2023-07-11 05:00:00|996.6|994.6|997.5|995.5|997.6|995.6|996.6|994.6|80
1689051900000|2023-07-11 05:05:00|997.7|995.7|996.9|994.9|997.8|995.8|996.9|994.9|59
1689052200000|2023-07-11 05:10:00|996.7|994.7|995.8|993.8|996.7|994.7|995.7|993.7|78
1689052500000|2023-07-11 05:15:00|995.9|993.9|995.5|993.5|995.9|993.9|995.4|993.4|40
1689052800000|2023-07-11 05:20:00|995.4|993.4|995.4|993.4|995.5|993.5|994.9|992.9|84
1689053100000|2023-07-11 05:25:00|995.7|993.7|995.8|993.8|995.9|993.9|995.5|993.5|28
1689053400000|2023-07-11 05:30:00|996|994|996.5|994.5|996.7|994.7|996|994|77
1689053700000|2023-07-11 05:35:00|996.4|994.4|997|995|997.1|995.1|996.4|994.4|33
1689054000000|2023-07-11 05:40:00|997.1|995.1|996.9|994.9|997.2|995.2|996.7|994.7|37
1689054300000|2023-07-11 05:45:00|997|995|996.7|994.7|997|995|996.1|994.1|43
1689054600000|2023-07-11 05:50:00|996.6|994.6|996|994|996.6|994.6|996|994|65
1689054900000|2023-07-11 05:55:00|996.1|994.1|996.6|994.6|996.7|994.7|996.1|994.1|54
1689055200000|2023-07-11 06:00:00|996.5|994.5|997.2|995.2|997.3|995.3|996.4|994.4|91
1689055500000|2023-07-11 06:05:00|997|995|996.4|994.4|997.1|995.1|996.4|994.4|55
1689055800000|2023-07-11 06:10:00|996.5|994.5|997.3|995.3|997.4|995.4|996.5|994.5|122
1689056100000|2023-07-11 06:15:00|997.4|995.4|997.3|995.3|997.8|995.8|996.9|994.9|314
1689056400000|2023-07-11 06:20:00|997.4|995.4|998.1|996.1|998.1|996.1|997.3|995.3|98
1689056700000|2023-07-11 06:25:00|998|996|997.2|995.2|998|996|997.2|995.2|273
1689057000000|2023-07-11 06:30:00|997.1|995.1|997|995|997.7|995.7|996.9|994.9|100
1689057300000|2023-07-11 06:35:00|997.2|995.2|997.5|995.5|997.6|995.6|997.2|995.2|110
1689057600000|2023-07-11 06:40:00|997.4|995.4|996.8|994.8|997.6|995.6|996.7|994.7|206
1689057900000|2023-07-11 06:45:00|996.9|994.9|996.7|994.7|997.1|995.1|996.7|994.7|165
1689058200000|2023-07-11 06:50:00|996.6|994.6|997.4|995.4|997.4|995.4|996.6|994.6|142
1689058500000|2023-07-11 06:55:00|997.3|995.3|997.4|995.4|997.6|995.6|997.1|995.1|189
1689058800000|2023-07-11 07:00:00|997.5|995.5|996.8|994.8|997.5|995.5|996.2|994.2|327
1689059100000|2023-07-11 07:05:00|996.9|994.9|997|995|997.3|995.3|996.6|994.6|339
1689059400000|2023-07-11 07:10:00|996.9|994.9|996.6|994.6|997|995|996.5|994.5|134
1689059700000|2023-07-11 07:15:00|996.5|994.5|996.1|994.1|996.5|994.5|995.7|993.7|288
1689060000000|2023-07-11 07:20:00|996.2|994.2|996|994|996.4|994.4|996|994|88
1689060300000|2023-07-11 07:25:00|995.9|993.9|996.3|994.3|996.3|994.3|995.7|993.7|88
1689060600000|2023-07-11 07:30:00|996.4|994.4|996.3|994.3|996.5|994.5|996|994|187
1689060900000|2023-07-11 07:35:00|996.1|994.1|995.9|993.9|996.5|994.5|995.9|993.9|146
1689061200000|2023-07-11 07:40:00|995.8|993.8|996.2|994.2|996.3|994.3|995.8|993.8|129
1689061500000|2023-07-11 07:45:00|996|994|995.5|993.5|996|994|995.4|993.4|146
1689061800000|2023-07-11 07:50:00|995.4|993.4|995.5|993.5|995.6|993.6|995.1|993.1|168
1689062100000|2023-07-11 07:55:00|995.6|993.6|995.2|993.2|995.6|993.6|995|993|275
1689062400000|2023-07-11 08:00:00|995.1|993.1|995.2|993.2|995.3|993.3|994.9|992.9|473
1689062700000|2023-07-11 08:05:00|995.1|993.1|996.2|994.2|996.2|994.2|995.1|993.1|196
1689063000000|2023-07-11 08:10:00|996.1|994.1|995.7|993.7|996.1|994.1|995.7|993.7|227
1689063300000|2023-07-11 08:15:00|995.6|993.6|995.3|993.3|995.8|993.8|995.2|993.2|163
1689063600000|2023-07-11 08:20:00|995.2|993.2|995.6|993.6|995.7|993.7|995.2|993.2|141
1689063900000|2023-07-11 08:25:00|995.5|993.5|995.5|993.5|995.7|993.7|995.3|993.3|166
1689064200000|2023-07-11 08:30:00|995.4|993.4|995.6|993.6|995.7|993.7|995.2|993.2|203
1689064500000|2023-07-11 08:35:00|995.7|993.7|995.2|993.2|995.7|993.7|995.2|993.2|188
1689064800000|2023-07-11 08:40:00|995.1|993.1|994.6|992.6|995.1|993.1|994.6|992.6|234
1689065100000|2023-07-11 08:45:00|994.7|992.7|994.7|992.7|994.7|992.7|994.3|992.3|254
1689065400000|2023-07-11 08:50:00|994.6|992.6|994.6|992.6|994.7|992.7|994.5|992.5|89
1689065700000|2023-07-11 08:55:00|994.7|992.7|994.6|992.6|995|993|994.6|992.6|182
1689066000000|2023-07-11 09:00:00|994.7|992.7|994.7|992.7|994.9|992.9|994.6|992.6|137
1689066300000|2023-07-11 09:05:00|994.8|992.8|994.9|992.9|995.2|993.2|994.8|992.8|81
1689066600000|2023-07-11 09:10:00|995|993|995.2|993.2|995.3|993.3|995|993|74
1689066900000|2023-07-11 09:15:00|995.1|993.1|995|993|995.3|993.3|994.9|992.9|163
1689067200000|2023-07-11 09:20:00|995.2|993.2|995.3|993.3|995.6|993.6|995.1|993.1|69
1689067500000|2023-07-11 09:25:00|995.4|993.4|995|993|995.4|993.4|994.9|992.9|473
1689067800000|2023-07-11 09:30:00|995.1|993.1|996.4|994.4|996.4|994.4|995.1|993.1|434
1689068100000|2023-07-11 09:35:00|996.3|994.3|996.6|994.6|996.8|994.8|996.2|994.2|471
1689068400000|2023-07-11 09:40:00|996.5|994.5|996.5|994.5|996.5|994.5|996.4|994.4|142
1689068700000|2023-07-11 09:45:00|996.6|994.6|997.1|995.1|997.2|995.2|996.5|994.5|134
1689069000000|2023-07-11 09:50:00|997|995|997.1|995.1|997.3|995.3|997|995|83
1689069300000|2023-07-11 09:55:00|997|995|997.3|995.3|997.3|995.3|997|995|114
1689069600000|2023-07-11 10:00:00|997.2|995.2|997.1|995.1|997.3|995.3|997|995|118
1689069900000|2023-07-11 10:05:00|997|995|996.8|994.8|997.1|995.1|996.7|994.7|68
1689070200000|2023-07-11 10:10:00|996.7|994.7|997.1|995.1|997.1|995.1|996.6|994.6|104
1689070500000|2023-07-11 10:15:00|997|995|996.7|994.7|997.2|995.2|996.5|994.5|146
1689070800000|2023-07-11 10:20:00|996.6|994.6|996.5|994.5|996.6|994.6|996.4|994.4|69
1689071100000|2023-07-11 10:25:00|996.6|994.6|996.6|994.6|996.7|994.7|996.5|994.5|91
1689071400000|2023-07-11 10:30:00|996.5|994.5|996.6|994.6|996.7|994.7|996.5|994.5|61
1689071700000|2023-07-11 10:35:00|996.5|994.5|996.8|994.8|996.9|994.9|996.4|994.4|116
1689072000000|2023-07-11 10:40:00|996.7|994.7|996.7|994.7|996.7|994.7|996.5|994.5|49
1689072300000|2023-07-11 10:45:00|996.6|994.6|996.7|994.7|996.9|994.9|996.6|994.6|162
1689072600000|2023-07-11 10:50:00|996.6|994.6|996.7|994.7|996.8|994.8|996.5|994.5|43
1689072900000|2023-07-11 10:55:00|996.6|994.6|996.5|994.5|996.7|994.7|996.5|994.5|62
1689073200000|2023-07-11 11:00:00|996.6|994.6|996.9|994.9|997|995|996.5|994.5|91
1689073500000|2023-07-11 11:05:00|996.8|994.8|996.9|994.9|997.1|995.1|996.8|994.8|92
1689073800000|2023-07-11 11:10:00|997|995|997.1|995.1|997.2|995.2|996.9|994.9|70
1689074100000|2023-07-11 11:15:00|997|995|997.2|995.2|997.2|995.2|997|995|26
1689074400000|2023-07-11 11:20:00|997.3|995.3|997.4|995.4|997.4|995.4|997.2|995.2|45
1689074700000|2023-07-11 11:25:00|997.5|995.5|997.6|995.6|997.6|995.6|997.5|995.5|40
1689075000000|2023-07-11 11:30:00|997.5|995.5|997.7|995.7|998|996|997.5|995.5|170
1689075300000|2023-07-11 11:35:00|997.8|995.8|997.4|995.4|997.8|995.8|997.4|995.4|35
1689075600000|2023-07-11 11:40:00|997.3|995.3|997.2|995.2|997.3|995.3|997|995|196
1689075900000|2023-07-11 11:45:00|997.1|995.1|996.9|994.9|997.1|995.1|996.9|994.9|69
1689076200000|2023-07-11 11:50:00|996.8|994.8|997.4|995.4|997.4|995.4|996.8|994.8|131
1689076500000|2023-07-11 11:55:00|997.3|995.3|998|996|998.2|996.2|997.3|995.3|424
1689076800000|2023-07-11 12:00:00|998.1|996.1|998.2|996.2|998.5|996.5|998|996|577
1689077100000|2023-07-11 12:05:00|998.3|996.3|997.8|995.8|998.3|996.3|997.8|995.8|158
1689077400000|2023-07-11 12:10:00|997.9|995.9|997.4|995.4|998|996|997.4|995.4|69
1689077700000|2023-07-11 12:15:00|997.3|995.3|996.7|994.7|997.4|995.4|996.6|994.6|136
1689078000000|2023-07-11 12:20:00|996.8|994.8|996.3|994.3|996.8|994.8|996.1|994.1|237
1689078300000|2023-07-11 12:25:00|996.2|994.2|996.3|994.3|996.6|994.6|996.1|994.1|194
1689078600000|2023-07-11 12:30:00|996.4|994.4|996.7|994.7|996.8|994.8|996|994|340
1689078900000|2023-07-11 12:35:00|996.8|994.8|996.5|994.5|996.9|994.9|996.3|994.3|270
1689079200000|2023-07-11 12:40:00|996.6|994.6|996.9|994.9|997|995|996.4|994.4|127
1689079500000|2023-07-11 12:45:00|996.8|994.8|997|995|997|995|996.6|994.6|61
1689079800000|2023-07-11 12:50:00|996.9|994.9|997.1|995.1|997.4|995.4|996.9|994.9|76
1689080100000|2023-07-11 12:55:00|997.3|995.3|997.6|995.6|997.7|995.7|997.1|995.1|151
1689080400000|2023-07-11 13:00:00|997.7|995.7|997.6|995.6|997.7|995.7|997.2|995.2|152
1689080700000|2023-07-11 13:05:00|997.5|995.5|997.6|995.6|997.6|995.6|997.2|995.2|67
1689081000000|2023-07-11 13:10:00|997.5|995.5|997.5|995.5|997.7|995.7|997.4|995.4|100
1689081300000|2023-07-11 13:15:00|997.4|995.4|996.5|994.5|997.4|995.4|996.5|994.5|167
1689081600000|2023-07-11 13:20:00|996.4|994.4|996.6|994.6|996.6|994.6|996.2|994.2|311
1689081900000|2023-07-11 13:25:00|996.4|994.4|996|994|996.5|994.5|995.6|993.6|673
1689082200000|2023-07-11 13:30:00|995.3|994.8|997.9|997.4|998|997.5|995.3|994.8|3528
1689082500000|2023-07-11 13:35:00|998|997.5|996.6|996.1|998.3|997.8|996.6|996.1|2499
1689082800000|2023-07-11 13:40:00|996.5|996|994.8|994.3|996.9|996.4|994.7|994.2|1595
1689083100000|2023-07-11 13:45:00|994.9|994.4|995.1|994.6|995.6|995.1|994.6|994.1|867
1689083400000|2023-07-11 13:50:00|995|994.5|994.9|994.4|995.3|994.8|994.7|994.2|776
1689083700000|2023-07-11 13:55:00|994.8|994.3|994.7|994.2|995|994.5|994.2|993.7|888
1689084000000|2023-07-11 14:00:00|994.8|994.3|992.8|992.3|994.8|994.3|992.8|992.3|1776
1689084300000|2023-07-11 14:05:00|992.7|992.2|991.9|991.4|992.9|992.4|991|990.5|1726
1689084600000|2023-07-11 14:10:00|991.8|991.3|991.6|991.1|991.9|991.4|991.2|990.7|1273
1689084900000|2023-07-11 14:15:00|991.7|991.2|992.7|992.2|992.7|992.2|991.5|991|787
1689085200000|2023-07-11 14:20:00|992.8|992.3|993.8|993.3|993.8|993.3|992.5|992|523
1689085500000|2023-07-11 14:25:00|993.9|993.4|994|993.5|994.6|994.1|993.8|993.3|574
1689085800000|2023-07-11 14:30:00|993.9|993.4|993.6|993.1|994.2|993.7|993.6|993.1|721
1689086100000|2023-07-11 14:35:00|993.5|993|994.4|993.9|994.4|993.9|993.5|993|459
1689086400000|2023-07-11 14:40:00|994.3|993.8|994.4|993.9|994.5|994|994|993.5|249
1689086700000|2023-07-11 14:45:00|994.3|993.8|994.1|993.6|994.9|994.4|994|993.5|526
1689087000000|2023-07-11 14:50:00|994.2|993.7|993.9|993.4|994.2|993.7|993.6|993.1|232
1689087300000|2023-07-11 14:55:00|993.8|993.3|994|993.5|994.1|993.6|993.6|993.1|386
1689087600000|2023-07-11 15:00:00|994.1|993.6|994.1|993.6|994.3|993.8|993.9|993.4|250
1689087900000|2023-07-11 15:05:00|994|993.5|994.2|993.7|994.2|993.7|993.5|993|406
1689088200000|2023-07-11 15:10:00|994.1|993.6|994.9|994.4|994.9|994.4|994.1|993.6|243
1689088500000|2023-07-11 15:15:00|994.8|994.3|994.7|994.2|995.5|995|994.3|993.8|538
1689088800000|2023-07-11 15:20:00|994.8|994.3|995.1|994.6|995.2|994.7|994.8|994.3|443
1689089100000|2023-07-11 15:25:00|995|994.5|995|994.5|995.3|994.8|994.7|994.2|548
1689089400000|2023-07-11 15:30:00|994.9|994.4|994.9|994.4|995.2|994.7|994.8|994.3|652
1689089700000|2023-07-11 15:35:00|995|994.5|995.4|994.9|995.6|995.1|994.8|994.3|613
1689090000000|2023-07-11 15:40:00|995.3|994.8|994.9|994.4|995.4|994.9|994.8|994.3|783
1689090300000|2023-07-11 15:45:00|994.8|994.3|994.8|994.3|994.9|994.4|994.4|993.9|734
1689090600000|2023-07-11 15:50:00|994.7|994.2|994.9|994.4|995.1|994.6|994.6|994.1|584
1689090900000|2023-07-11 15:55:00|995|994.5|995.1|994.6|995.3|994.8|994.9|994.4|487
1689091200000|2023-07-11 16:00:00|995.2|994.7|995.1|994.6|995.2|994.7|994.9|994.4|290
1689091500000|2023-07-11 16:05:00|995.2|994.7|995.1|994.6|995.4|994.9|995.1|994.6|535
1689091800000|2023-07-11 16:10:00|995|994.5|995.2|994.7|995.3|994.8|995|994.5|360
1689092100000|2023-07-11 16:15:00|995.3|994.8|995.5|995|995.5|995|995|994.5|482
1689092400000|2023-07-11 16:20:00|995.4|994.9|995.6|995.1|995.7|995.2|995.4|994.9|337
1689092700000|2023-07-11 16:25:00|995.5|995|995.3|994.8|995.8|995.3|994.8|994.3|480
1689093000000|2023-07-11 16:30:00|995.2|994.7|995.7|995.2|995.8|995.3|995.2|994.7|207
1689093300000|2023-07-11 16:35:00|995.8|995.3|996.2|995.7|996.2|995.7|995.6|995.1|277
1689093600000|2023-07-11 16:40:00|996.3|995.8|996.2|995.7|996.4|995.9|996.1|995.6|324
1689093900000|2023-07-11 16:45:00|996.3|995.8|996.6|996.1|996.8|996.3|996.3|995.8|579
1689094200000|2023-07-11 16:50:00|996.7|996.2|996.6|996.1|996.7|996.2|996.4|995.9|316
1689094500000|2023-07-11 16:55:00|996.5|996|996.5|996|996.5|996|996|995.5|490
1689094800000|2023-07-11 17:00:00|996.6|996.1|996.8|996.3|996.9|996.4|996.5|996|227
1689095100000|2023-07-11 17:05:00|996.9|996.4|996.9|996.4|996.9|996.4|996.6|996.1|112
1689095400000|2023-07-11 17:10:00|996.8|996.3|996.7|996.2|997|996.5|996.6|996.1|232
1689095700000|2023-07-11 17:15:00|996.6|996.1|996.8|996.3|996.9|996.4|996.5|996|146
1689096000000|2023-07-11 17:20:00|996.9|996.4|997|996.5|997.1|996.6|996.7|996.2|232
1689096300000|2023-07-11 17:25:00|997.1|996.6|997.2|996.7|997.3|996.8|997|996.5|388
1689096600000|2023-07-11 17:30:00|997.3|996.8|997.3|996.8|997.3|996.8|996.9|996.4|297
1689096900000|2023-07-11 17:35:00|997.2|996.7|996.9|996.4|997.2|996.7|996.8|996.3|144
1689097200000|2023-07-11 17:40:00|997|996.5|997.4|996.9|997.5|997|996.9|996.4|155
1689097500000|2023-07-11 17:45:00|997.3|996.8|997.2|996.7|997.3|996.8|996.8|996.3|161
1689097800000|2023-07-11 17:50:00|997.1|996.6|997.3|996.8|997.4|996.9|997|996.5|186
1689098100000|2023-07-11 17:55:00|997.2|996.7|997.5|997|997.5|997|997.1|996.6|148
1689098400000|2023-07-11 18:00:00|997.6|997.1|997.7|997.2|997.8|997.3|997.4|996.9|257
1689098700000|2023-07-11 18:05:00|997.6|997.1|997.5|997|997.7|997.2|997.3|996.8|436
1689099000000|2023-07-11 18:10:00|997.4|996.9|997.4|996.9|997.5|997|997.2|996.7|153
1689099300000|2023-07-11 18:15:00|997.3|996.8|997|996.5|997.4|996.9|997|996.5|136
1689099600000|2023-07-11 18:20:00|996.9|996.4|996.9|996.4|997|996.5|996.6|996.1|393
1689099900000|2023-07-11 18:25:00|997|996.5|997.2|996.7|997.3|996.8|996.8|996.3|190
1689100200000|2023-07-11 18:30:00|997.3|996.8|997.3|996.8|997.4|996.9|997.1|996.6|364
1689100500000|2023-07-11 18:35:00|997.2|996.7|997.5|997|997.5|997|997.2|996.7|146
1689100800000|2023-07-11 18:40:00|997.4|996.9|997.8|997.3|997.8|997.3|997.4|996.9|348
1689101100000|2023-07-11 18:45:00|997.9|997.4|997.9|997.4|998|997.5|997.7|997.2|475
1689101400000|2023-07-11 18:50:00|998|997.5|997.9|997.4|998|997.5|997.7|997.2|417
1689101700000|2023-07-11 18:55:00|998|997.5|998.4|997.9|998.4|997.9|998|997.5|615
1689102000000|2023-07-11 19:00:00|998.5|998|998.4|997.9|998.6|998.1|998.2|997.7|599
1689102300000|2023-07-11 19:05:00|998.3|997.8|998.4|997.9|998.4|997.9|998.3|997.8|393
1689102600000|2023-07-11 19:10:00|998.3|997.8|998.4|997.9|998.7|998.2|998.3|997.8|397
1689102900000|2023-07-11 19:15:00|998.5|998|999|998.5|999|998.5|998.5|998|777
1689103200000|2023-07-11 19:20:00|998.9|998.4|998.9|998.4|999.1|998.6|998.7|998.2|608
1689103500000|2023-07-11 19:25:00|999|998.5|999.1|998.6|999.2|998.7|998.9|998.4|618
1689103800000|2023-07-11 19:30:00|999|998.5|998.7|998.2|999|998.5|998.5|998|760
1689104100000|2023-07-11 19:35:00|998.8|998.3|999|998.5|999.1|998.6|998.7|998.2|619
1689104400000|2023-07-11 19:40:00|998.9|998.4|999.2|998.7|999.3|998.8|998.9|998.4|748
1689104700000|2023-07-11 19:45:00|999.3|998.8|999.7|999.2|999.9|999.4|999.1|998.6|1011
1689105000000|2023-07-11 19:50:00|999.8|999.3|999.5|999|999.8|999.3|999.5|999|1115
1689105300000|2023-07-11 19:55:00|999.4|998.9|999.1|998.6|999.6|999.1|999.1|998.6|4611
1689105600000|2023-07-11 20:00:00|999.6|997.6|999.4|997.4|999.7|997.7|999.4|997.4|902
1689105900000|2023-07-11 20:05:00|999.5|997.5|999.4|997.4|999.5|997.5|999.3|997.3|149
1689106200000|2023-07-11 20:10:00|999.3|997.3|999.5|997.5|999.5|997.5|999.3|997.3|143
1689106500000|2023-07-11 20:15:00|999.4|997.4|999.4|997.4|999.4|997.4|999.4|997.4|72
1689106800000|2023-07-11 20:20:00|999.3|997.3|999.5|997.5|999.5|997.5|999.3|997.3|44
1689107100000|2023-07-11 20:25:00|999.4|997.4|999.5|997.5|999.5|997.5|999.4|997.4|36
1689107400000|2023-07-11 20:30:00|999.6|997.6|999.5|997.5|999.6|997.6|999.4|997.4|35
1689107700000|2023-07-11 20:35:00|999.4|997.4|999.7|997.7|999.7|997.7|999.4|997.4|73
1689108000000|2023-07-11 20:40:00|999.8|997.8|999.8|997.8|999.9|997.9|999.8|997.8|47
1689108300000|2023-07-11 20:45:00|999.9|997.9|1000|998|1000.1|998.1|999.8|997.8|89
1689108600000|2023-07-11 20:50:00|1000.1|998.1|1000.2|998.2|1000.2|998.2|1000|998|23
1689108900000|2023-07-11 20:55:00|1000.1|998.1|1000.2|998.2|1000.2|998.2|1000.1|998.1|56
1689109200000|2023-07-11 21:00:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.5|998.5|1
1689110100000|2023-07-11 21:15:00|||||||||1
1689112800000|2023-07-11 22:00:00|1000.2|998.2|1000|998|1000.2|998.2|999.7|997.7|0
1689113100000|2023-07-11 22:05:00|999.9|997.9|1000.3|998.3|1000.4|998.4|999.9|997.9|0
1689113400000|2023-07-11 22:10:00|1000.4|998.4|1000.5|998.5|1000.6|998.6|1000.4|998.4|0
1689113700000|2023-07-11 22:15:00|1000.4|998.4|1000.4|998.4|1000.5|998.5|1000.4|998.4|0
1689114000000|2023-07-11 22:20:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.5|998.5|0
1689114300000|2023-07-11 22:25:00|1000.4|998.4|1000.4|998.4|1000.4|998.4|1000.4|998.4|0
1689114600000|2023-07-11 22:30:00|1000.5|998.5|1000.4|998.4|1000.5|998.5|1000.4|998.4|0
1689114900000|2023-07-11 22:35:00|1000.5|998.5|1000.4|998.4|1000.5|998.5|1000.4|998.4|0
1689115200000|2023-07-11 22:40:00|1000.3|998.3|1000.5|998.5|1000.5|998.5|1000.3|998.3|0
1689115500000|2023-07-11 22:45:00|1000.4|998.4|1000.6|998.6|1000.6|998.6|1000.4|998.4|0
1689115800000|2023-07-11 22:50:00|1000.5|998.5|1000.5|998.5|1000.6|998.6|1000.5|998.5|0
1689116100000|2023-07-11 22:55:00|1000.6|998.6|1000.7|998.7|1000.8|998.8|1000.5|998.5|0
1689116400000|2023-07-11 23:00:00|1000.8|998.8|1001|999|1001.1|999.1|1000.8|998.8|0
1689116700000|2023-07-11 23:05:00|1001.1|999.1|1001|999|1001.1|999.1|1001|999|0
1689117000000|2023-07-11 23:10:00|1001.1|999.1|1001.1|999.1|1001.1|999.1|1001|999|0
1689117300000|2023-07-11 23:15:00|1001|999|1000.7|998.7|1001.1|999.1|1000.7|998.7|0
1689117600000|2023-07-11 23:20:00|1000.8|998.8|1000.5|998.5|1000.9|998.9|1000.4|998.4|0
1689117900000|2023-07-11 23:25:00|1000.4|998.4|1000.1|998.1|1000.5|998.5|1000.1|998.1|0
1689118200000|2023-07-11 23:30:00|1000.2|998.2|1001.3|999.3|1001.3|999.3|1000.1|998.1|0
1689118500000|2023-07-11 23:35:00|1001.2|999.2|1001.2|999.2|1001.3|999.3|1001.2|999.2|0
1689118800000|2023-07-11 23:40:00|1001.3|999.3|1001.3|999.3|1001.4|999.4|1001.2|999.2|0
1689119100000|2023-07-11 23:45:00|1001.4|999.4|1001.3|999.3|1001.4|999.4|1001.2|999.2|0
1689119400000|2023-07-11 23:50:00|1001.2|999.2|1001.2|999.2|1001.2|999.2|1001.2|999.2|0
1689119700000|2023-07-11 23:55:00|1001.3|999.3|1001.2|999.2|1001.3|999.3|1001.2|999.2|0
1689120000000|2023-07-12 00:00:00|1001.4|999.4|1000.8|998.8|1001.4|999.4|1000.1|998.1|116
1689120300000|2023-07-12 00:05:00|1000.7|998.7|1001|999|1001.1|999.1|1000.7|998.7|111
1689120600000|2023-07-12 00:10:00|1001.1|999.1|1000.8|998.8|1001.1|999.1|1000.5|998.5|52
1689120900000|2023-07-12 00:15:00|1000.9|998.9|1000.5|998.5|1001|999|1000.5|998.5|45
1689121200000|2023-07-12 00:20:00|1000.4|998.4|1000.3|998.3|1000.7|998.7|1000.1|998.1|22
1689121500000|2023-07-12 00:25:00|1000.2|998.2|1000.6|998.6|1000.6|998.6|1000.2|998.2|56
1689121800000|2023-07-12 00:30:00|1000.8|998.8|1000.6|998.6|1000.9|998.9|1000.5|998.5|40
1689122100000|2023-07-12 00:35:00|1000.5|998.5|1000.3|998.3|1000.5|998.5|1000.3|998.3|5
1689122400000|2023-07-12 00:40:00|1000.5|998.5|1000.3|998.3|1000.6|998.6|1000.2|998.2|10
1689122700000|2023-07-12 00:45:00|1000.2|998.2|999.8|997.8|1000.2|998.2|999.8|997.8|19
1689123000000|2023-07-12 00:50:00|999.9|997.9|999.5|997.5|999.9|997.9|999.4|997.4|27
1689123300000|2023-07-12 00:55:00|999.4|997.4|999.6|997.6|1000|998|999.3|997.3|36
1689123600000|2023-07-12 01:00:00|999.5|997.5|999.9|997.9|999.9|997.9|999.1|997.1|30
1689123900000|2023-07-12 01:05:00|999.6|997.6|999.8|997.8|999.9|997.9|999.6|997.6|21
1689124200000|2023-07-12 01:10:00|999.9|997.9|1000.6|998.6|1000.7|998.7|999.9|997.9|30
1689124500000|2023-07-12 01:15:00|1001|999|1000.7|998.7|1001.9|999.9|1000.6|998.6|97
1689124800000|2023-07-12 01:20:00|1000.6|998.6|1000.1|998.1|1000.8|998.8|1000|998|27
1689125100000|2023-07-12 01:25:00|1000.2|998.2|1000.1|998.1|1000.3|998.3|999.6|997.6|51
1689125400000|2023-07-12 01:30:00|1000|998|999.7|997.7|1000.3|998.3|999.1|997.1|49
1689125700000|2023-07-12 01:35:00|1000.2|998.2|1000|998|1000.4|998.4|999.6|997.6|27
1689126000000|2023-07-12 01:40:00|1000.5|998.5|1003.4|1001.4|1003.4|1001.4|1000.5|998.5|144
1689126300000|2023-07-12 01:45:00|1003.6|1001.6|1003.2|1001.2|1003.9|1001.9|1003|1001|122
1689126600000|2023-07-12 01:50:00|1002.9|1000.9|1002.7|1000.7|1002.9|1000.9|1002.1|1000.1|20
1689126900000|2023-07-12 01:55:00|1003|1001|1001.8|999.8|1003.2|1001.2|1001.7|999.7|33
1689127200000|2023-07-12 02:00:00|1001.6|999.6|1001.9|999.9|1002.1|1000.1|1001.4|999.4|12
1689127500000|2023-07-12 02:05:00|1001.4|999.4|1001.4|999.4|1002.2|1000.2|1001|999|26
1689127800000|2023-07-12 02:10:00|1001.9|999.9|1001|999|1001.9|999.9|1000.8|998.8|16
1689128100000|2023-07-12 02:15:00|1001.2|999.2|1002|1000|1002.4|1000.4|1001.2|999.2|19
1689128400000|2023-07-12 02:20:00|1002.3|1000.3|1003.4|1001.4|1004|1002|1002.3|1000.3|59
1689128700000|2023-07-12 02:25:00|1003.2|1001.2|1003.8|1001.8|1003.8|1001.8|1002.9|1000.9|42
1689129000000|2023-07-12 02:30:00|1004|1002|1005.2|1003.2|1005.3|1003.3|1003.9|1001.9|139
1689129300000|2023-07-12 02:35:00|1004.9|1002.9|1004|1002|1004.9|1002.9|1004|1002|15
1689129600000|2023-07-12 02:40:00|1004.1|1002.1|1003.9|1001.9|1004.4|1002.4|1003.9|1001.9|15
1689129900000|2023-07-12 02:45:00|1004.4|1002.4|1004.1|1002.1|1004.4|1002.4|1004.1|1002.1|20
1689130200000|2023-07-12 02:50:00|1004.2|1002.2|1004|1002|1004.4|1002.4|1003.6|1001.6|19
1689130500000|2023-07-12 02:55:00|1004.3|1002.3|1004.9|1002.9|1004.9|1002.9|1004|1002|14
1689130800000|2023-07-12 03:00:00|1004.4|1002.4|1003.7|1001.7|1004.7|1002.7|1003.7|1001.7|24
1689131100000|2023-07-12 03:05:00|1003.3|1001.3|1003.3|1001.3|1003.8|1001.8|1003.3|1001.3|11
1689131400000|2023-07-12 03:10:00|1003|1001|1003.8|1001.8|1003.9|1001.9|1002.9|1000.9|15
1689131700000|2023-07-12 03:15:00|1003.5|1001.5|1003.6|1001.6|1004.1|1002.1|1003.5|1001.5|15
1689132000000|2023-07-12 03:20:00|1003.5|1001.5|1004.4|1002.4|1004.4|1002.4|1003.4|1001.4|10
1689132300000|2023-07-12 03:25:00|1004.1|1002.1|1003.6|1001.6|1004.2|1002.2|1003.6|1001.6|21
1689132600000|2023-07-12 03:30:00|1003.9|1001.9|1004.4|1002.4|1004.5|1002.5|1003.9|1001.9|17
1689132900000|2023-07-12 03:35:00|1004.3|1002.3|1004.4|1002.4|1004.4|1002.4|1004|1002|14
1689133200000|2023-07-12 03:40:00|1004.2|1002.2|1003.7|1001.7|1004.2|1002.2|1003.7|1001.7|8
1689133500000|2023-07-12 03:45:00|1003.8|1001.8|1003.7|1001.7|1003.8|1001.8|1003.7|1001.7|5
1689133800000|2023-07-12 03:50:00|1003.6|1001.6|1003.9|1001.9|1004|1002|1003.5|1001.5|29
1689134100000|2023-07-12 03:55:00|1004.1|1002.1|1003.9|1001.9|1004.1|1002.1|1003.8|1001.8|18
1689134400000|2023-07-12 04:00:00|1004|1002|1004|1002|1004|1002|1004|1002|3
1689134700000|2023-07-12 04:05:00|1004.2|1002.2|1004.3|1002.3|1004.4|1002.4|1004.2|1002.2|7
1689135000000|2023-07-12 04:10:00|1004.4|1002.4|1004.3|1002.3|1004.6|1002.6|1004.3|1002.3|54
1689135300000|2023-07-12 04:15:00|1004.6|1002.6|1004.9|1002.9|1004.9|1002.9|1004.6|1002.6|16
1689135600000|2023-07-12 04:20:00|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.7|1002.7|8
1689135900000|2023-07-12 04:25:00|1005|1003|1005|1003|1005.1|1003.1|1005|1003|10
1689136200000|2023-07-12 04:30:00|1005.1|1003.1|1005.1|1003.1|1005.1|1003.1|1005.1|1003.1|7
1689136500000|2023-07-12 04:35:00|1004.9|1002.9|1005.1|1003.1|1005.1|1003.1|1004.9|1002.9|10
1689136800000|2023-07-12 04:40:00|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|2
1689137100000|2023-07-12 04:45:00|1005|1003|1004.9|1002.9|1005|1003|1004.9|1002.9|11
1689137400000|2023-07-12 04:50:00|1004.8|1002.8|1004.7|1002.7|1004.8|1002.8|1004.7|1002.7|17
1689137700000|2023-07-12 04:55:00|1004.8|1002.8|1004.8|1002.8|1004.9|1002.9|1004.8|1002.8|5
1689138000000|2023-07-12 05:00:00|1005|1003|1004.6|1002.6|1005.1|1003.1|1004.3|1002.3|40
1689138300000|2023-07-12 05:05:00|1004.8|1002.8|1004|1002|1004.8|1002.8|1004|1002|22
1689138600000|2023-07-12 05:10:00|1004.1|1002.1|1004.9|1002.9|1005|1003|1004.1|1002.1|37
1689138900000|2023-07-12 05:15:00|1005.1|1003.1|1004.7|1002.7|1005.2|1003.2|1004.7|1002.7|26
1689139200000|2023-07-12 05:20:00|1004.6|1002.6|1003.9|1001.9|1004.8|1002.8|1003.9|1001.9|46
1689139500000|2023-07-12 05:25:00|1003.6|1001.6|1004.3|1002.3|1004.4|1002.4|1003.5|1001.5|36
1689139800000|2023-07-12 05:30:00|1004.2|1002.2|1003.3|1001.3|1004.2|1002.2|1003.1|1001.1|135
1689140100000|2023-07-12 05:35:00|1003.1|1001.1|1003.2|1001.2|1003.2|1001.2|1002.5|1000.5|42
1689140400000|2023-07-12 05:40:00|1003.3|1001.3|1002.7|1000.7|1003.3|1001.3|1002.1|1000.1|25
1689140700000|2023-07-12 05:45:00|1002.4|1000.4|1002.4|1000.4|1002.6|1000.6|1002.3|1000.3|22
1689141000000|2023-07-12 05:50:00|1002.6|1000.6|1002.4|1000.4|1002.6|1000.6|1002.4|1000.4|7
1689141300000|2023-07-12 05:55:00|1002.3|1000.3|1002.2|1000.2|1002.4|1000.4|1001.9|999.9|13
1689141600000|2023-07-12 06:00:00|1002.4|1000.4|1003.2|1001.2|1003.3|1001.3|1002.4|1000.4|26
1689141900000|2023-07-12 06:05:00|1003.3|1001.3|1003.3|1001.3|1003.6|1001.6|1003.2|1001.2|39
1689142200000|2023-07-12 06:10:00|1003.4|1001.4|1003.7|1001.7|1003.7|1001.7|1003.4|1001.4|33
1689142500000|2023-07-12 06:15:00|1003.6|1001.6|1003.3|1001.3|1003.9|1001.9|1003.3|1001.3|42
1689142800000|2023-07-12 06:20:00|1003.4|1001.4|1003.6|1001.6|1003.6|1001.6|1003.1|1001.1|124
1689143100000|2023-07-12 06:25:00|1003.5|1001.5|1003|1001|1003.5|1001.5|1003|1001|125
1689143400000|2023-07-12 06:30:00|1002.9|1000.9|1002.9|1000.9|1003.1|1001.1|1002.8|1000.8|157
1689143700000|2023-07-12 06:35:00|1002.8|1000.8|1002.4|1000.4|1003|1001|1002.4|1000.4|58
1689144000000|2023-07-12 06:40:00|1002.5|1000.5|1002.5|1000.5|1002.6|1000.6|1002.2|1000.2|79
1689144300000|2023-07-12 06:45:00|1002.4|1000.4|1002.2|1000.2|1002.7|1000.7|1002.2|1000.2|49
1689144600000|2023-07-12 06:50:00|1002.3|1000.3|1002.4|1000.4|1002.5|1000.5|1002.2|1000.2|58
1689144900000|2023-07-12 06:55:00|1002.5|1000.5|1002.5|1000.5|1002.6|1000.6|1002.4|1000.4|136
1689145200000|2023-07-12 07:00:00|1002.6|1000.6|1002.9|1000.9|1003|1001|1002.3|1000.3|369
1689145500000|2023-07-12 07:05:00|1003|1001|1002.4|1000.4|1003.1|1001.1|1002.2|1000.2|343
1689145800000|2023-07-12 07:10:00|1002.3|1000.3|1002.8|1000.8|1002.9|1000.9|1002.3|1000.3|158
1689146100000|2023-07-12 07:15:00|1003|1001|1003.3|1001.3|1003.5|1001.5|1002.9|1000.9|133
1689146400000|2023-07-12 07:20:00|1003.4|1001.4|1003.3|1001.3|1003.5|1001.5|1003.2|1001.2|171
1689146700000|2023-07-12 07:25:00|1003.2|1001.2|1003.4|1001.4|1003.7|1001.7|1003.2|1001.2|168
1689147000000|2023-07-12 07:30:00|1003.3|1001.3|1003.6|1001.6|1003.6|1001.6|1003.3|1001.3|230
1689147300000|2023-07-12 07:35:00|1003.5|1001.5|1003.4|1001.4|1003.7|1001.7|1003.3|1001.3|233
1689147600000|2023-07-12 07:40:00|1003.3|1001.3|1003.7|1001.7|1003.8|1001.8|1003.3|1001.3|169
1689147900000|2023-07-12 07:45:00|1003.6|1001.6|1003.8|1001.8|1003.9|1001.9|1003.5|1001.5|146
1689148200000|2023-07-12 07:50:00|1003.9|1001.9|1004.1|1002.1|1004.2|1002.2|1003.8|1001.8|364
1689148500000|2023-07-12 07:55:00|1004|1002|1004.4|1002.4|1004.4|1002.4|1003.9|1001.9|373
1689148800000|2023-07-12 08:00:00|1004.3|1002.3|1004.2|1002.2|1004.5|1002.5|1004.1|1002.1|520
1689149100000|2023-07-12 08:05:00|1004.1|1002.1|1004.4|1002.4|1004.5|1002.5|1004|1002|407
1689149400000|2023-07-12 08:10:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.2|1002.2|435
1689149700000|2023-07-12 08:15:00|1004.6|1002.6|1004.7|1002.7|1004.9|1002.9|1004.5|1002.5|379
1689150000000|2023-07-12 08:20:00|1004.6|1002.6|1004.1|1002.1|1004.6|1002.6|1004|1002|285
1689150300000|2023-07-12 08:25:00|1004.2|1002.2|1003.9|1001.9|1004.2|1002.2|1003.8|1001.8|255
1689150600000|2023-07-12 08:30:00|1004|1002|1003.9|1001.9|1004|1002|1003.8|1001.8|152
1689150900000|2023-07-12 08:35:00|1004|1002|1003.9|1001.9|1004|1002|1003.6|1001.6|164
1689151200000|2023-07-12 08:40:00|1004|1002|1003.7|1001.7|1004|1002|1003.6|1001.6|221
1689151500000|2023-07-12 08:45:00|1003.6|1001.6|1003.6|1001.6|1003.7|1001.7|1003.5|1001.5|102
1689151800000|2023-07-12 08:50:00|1003.7|1001.7|1003.6|1001.6|1003.7|1001.7|1003.5|1001.5|131
1689152100000|2023-07-12 08:55:00|1003.5|1001.5|1003.2|1001.2|1003.5|1001.5|1003.2|1001.2|308
1689152400000|2023-07-12 09:00:00|1003.3|1001.3|1003.5|1001.5|1003.6|1001.6|1003.2|1001.2|234
1689152700000|2023-07-12 09:05:00|1003.4|1001.4|1003.5|1001.5|1003.6|1001.6|1003.4|1001.4|104
1689153000000|2023-07-12 09:10:00|1003.6|1001.6|1003.7|1001.7|1003.7|1001.7|1003.4|1001.4|83
1689153300000|2023-07-12 09:15:00|1003.6|1001.6|1003.6|1001.6|1003.6|1001.6|1003.2|1001.2|132
1689153600000|2023-07-12 09:20:00|1003.7|1001.7|1004|1002|1004.2|1002.2|1003.7|1001.7|97
1689153900000|2023-07-12 09:25:00|1003.9|1001.9|1004.1|1002.1|1004.2|1002.2|1003.8|1001.8|167
1689154200000|2023-07-12 09:30:00|1004|1002|1003.7|1001.7|1004.2|1002.2|1003.5|1001.5|655
1689154500000|2023-07-12 09:35:00|1003.8|1001.8|1004.1|1002.1|1004.2|1002.2|1003.8|1001.8|147
1689154800000|2023-07-12 09:40:00|1004|1002|1004.2|1002.2|1004.2|1002.2|1004|1002|311
1689155100000|2023-07-12 09:45:00|1004.3|1002.3|1003.9|1001.9|1004.3|1002.3|1003.9|1001.9|183
1689155400000|2023-07-12 09:50:00|1004|1002|1003.9|1001.9|1004|1002|1003.8|1001.8|100
1689155700000|2023-07-12 09:55:00|1004|1002|1004.5|1002.5|1004.5|1002.5|1003.9|1001.9|128
1689156000000|2023-07-12 10:00:00|1004.2|1002.2|1004|1002|1004.3|1002.3|1003.9|1001.9|129
1689156300000|2023-07-12 10:05:00|1003.9|1001.9|1003.8|1001.8|1004|1002|1003.8|1001.8|20
1689156600000|2023-07-12 10:10:00|1003.9|1001.9|1004|1002|1004|1002|1003.8|1001.8|26
1689156900000|2023-07-12 10:15:00|1003.9|1001.9|1003.9|1001.9|1004|1002|1003.9|1001.9|18
1689157200000|2023-07-12 10:20:00|1004|1002|1004.1|1002.1|1004.2|1002.2|1004|1002|17
1689157500000|2023-07-12 10:25:00|1004|1002|1004|1002|1004.3|1002.3|1004|1002|18
1689157800000|2023-07-12 10:30:00|1004.1|1002.1|1004.2|1002.2|1004.2|1002.2|1004|1002|24
1689158100000|2023-07-12 10:35:00|1004.3|1002.3|1004.1|1002.1|1004.3|1002.3|1004.1|1002.1|55
1689158400000|2023-07-12 10:40:00|1004|1002|1004.3|1002.3|1004.3|1002.3|1004|1002|45
1689158700000|2023-07-12 10:45:00|1004.2|1002.2|1004.3|1002.3|1004.4|1002.4|1004.2|1002.2|38
1689159000000|2023-07-12 10:50:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1004|1002|136
1689159300000|2023-07-12 10:55:00|1004.1|1002.1|1004.1|1002.1|1004.3|1002.3|1004|1002|205
1689159600000|2023-07-12 11:00:00|1004|1002|1004|1002|1004.2|1002.2|1004|1002|157
1689159900000|2023-07-12 11:05:00|1003.9|1001.9|1003.4|1001.4|1003.9|1001.9|1003.4|1001.4|85
1689160200000|2023-07-12 11:10:00|1003.5|1001.5|1004.5|1002.5|1004.6|1002.6|1003.5|1001.5|391
1689160500000|2023-07-12 11:15:00|1004.6|1002.6|1005.9|1003.9|1005.9|1003.9|1004.6|1002.6|1037
1689160800000|2023-07-12 11:20:00|1005.8|1003.8|1006.5|1004.5|1006.5|1004.5|1005.7|1003.7|398
1689161100000|2023-07-12 11:25:00|1006.6|1004.6|1006.5|1004.5|1006.9|1004.9|1006.5|1004.5|357
1689161400000|2023-07-12 11:30:00|1006.6|1004.6|1006.8|1004.8|1006.9|1004.9|1006.6|1004.6|127
1689161700000|2023-07-12 11:35:00|1006.9|1004.9|1007|1005|1007|1005|1006.5|1004.5|251
1689162000000|2023-07-12 11:40:00|1006.9|1004.9|1007.3|1005.3|1007.3|1005.3|1006.9|1004.9|186
1689162300000|2023-07-12 11:45:00|1007.2|1005.2|1006.5|1004.5|1007.2|1005.2|1006.4|1004.4|392
1689162600000|2023-07-12 11:50:00|1006.4|1004.4|1006.7|1004.7|1006.8|1004.8|1006.2|1004.2|132
1689162900000|2023-07-12 11:55:00|1006.6|1004.6|1006.8|1004.8|1006.9|1004.9|1006.6|1004.6|120
1689163200000|2023-07-12 12:00:00|1006.9|1004.9|1006.7|1004.7|1006.9|1004.9|1006.5|1004.5|250
1689163500000|2023-07-12 12:05:00|1006.8|1004.8|1007|1005|1007.1|1005.1|1006.6|1004.6|124
1689163800000|2023-07-12 12:10:00|1007.1|1005.1|1006.8|1004.8|1007.2|1005.2|1006.8|1004.8|211
1689164100000|2023-07-12 12:15:00|1006.9|1004.9|1006.9|1004.9|1007.1|1005.1|1006.8|1004.8|342
1689164400000|2023-07-12 12:20:00|1007|1005|1007.5|1005.5|1007.5|1005.5|1007|1005|485
1689164700000|2023-07-12 12:25:00|1007.6|1005.6|1007.1|1005.1|1007.9|1005.9|1007.1|1005.1|263
1689165000000|2023-07-12 12:30:00|1008.6|1006.6|1012.3|1010.3|1013.7|1011.7|1007.6|1005.6|2742
1689165300000|2023-07-12 12:35:00|1012.5|1010.5|1013.8|1011.8|1014.3|1012.3|1012.3|1010.3|881
1689165600000|2023-07-12 12:40:00|1013.7|1011.7|1012.3|1010.3|1014|1012|1012|1010|529
1689165900000|2023-07-12 12:45:00|1012.7|1010.7|1012|1010|1012.8|1010.8|1011.8|1009.8|206
1689166200000|2023-07-12 12:50:00|1011.9|1009.9|1011|1009|1012.2|1010.2|1010.8|1008.8|402
1689166500000|2023-07-12 12:55:00|1011.1|1009.1|1013|1011|1013|1011|1011.1|1009.1|409
1689166800000|2023-07-12 13:00:00|1012.9|1010.9|1013.7|1011.7|1013.8|1011.8|1012.7|1010.7|329
1689167100000|2023-07-12 13:05:00|1013.8|1011.8|1014.1|1012.1|1014.1|1012.1|1013.5|1011.5|387
1689167400000|2023-07-12 13:10:00|1014.2|1012.2|1014.6|1012.6|1014.6|1012.6|1013.3|1011.3|483
1689167700000|2023-07-12 13:15:00|1014.7|1012.7|1015|1013|1015.3|1013.3|1014.4|1012.4|653
1689168000000|2023-07-12 13:20:00|1015.1|1013.1|1015.1|1013.1|1015.3|1013.3|1014.8|1012.8|737
1689168300000|2023-07-12 13:25:00|1015|1013|1015.5|1013.5|1015.6|1013.6|1014.3|1012.3|863
1689168600000|2023-07-12 13:30:00|1014.8|1014.3|1015.2|1014.7|1015.5|1015|1014.5|1014|4303
1689168900000|2023-07-12 13:35:00|1015.1|1014.6|1016.3|1015.8|1016.4|1015.9|1014.7|1014.2|3059
1689169200000|2023-07-12 13:40:00|1016.2|1015.7|1014.7|1014.2|1016.5|1016|1014.7|1014.2|1801
1689169500000|2023-07-12 13:45:00|1014.6|1014.1|1014.3|1013.8|1015.1|1014.6|1014.1|1013.6|1188
1689169800000|2023-07-12 13:50:00|1014.4|1013.9|1015.6|1015.1|1015.6|1015.1|1014.3|1013.8|1131
1689170100000|2023-07-12 13:55:00|1015.5|1015|1016.1|1015.6|1016.2|1015.7|1015.3|1014.8|1183
1689170400000|2023-07-12 14:00:00|1016|1015.5|1016.3|1015.8|1016.3|1015.8|1015.7|1015.2|1619
1689170700000|2023-07-12 14:05:00|1016.4|1015.9|1017.2|1016.7|1017.2|1016.7|1016|1015.5|1532
1689171000000|2023-07-12 14:10:00|1017.1|1016.6|1017.3|1016.8|1017.4|1016.9|1016.9|1016.4|964
1689171300000|2023-07-12 14:15:00|1017.4|1016.9|1017.9|1017.4|1018.1|1017.6|1017.2|1016.7|1446
1689171600000|2023-07-12 14:20:00|1018|1017.5|1017|1016.5|1018.2|1017.7|1017|1016.5|1513
1689171900000|2023-07-12 14:25:00|1016.9|1016.4|1017.2|1016.7|1017.4|1016.9|1016|1015.5|1859
1689172200000|2023-07-12 14:30:00|1017.1|1016.6|1017.8|1017.3|1018.2|1017.7|1017.1|1016.6|1403
1689172500000|2023-07-12 14:35:00|1017.9|1017.4|1018.3|1017.8|1018.5|1018|1017.7|1017.2|706
1689172800000|2023-07-12 14:40:00|1018.2|1017.7|1019.2|1018.7|1019.2|1018.7|1018.2|1017.7|1303
1689173100000|2023-07-12 14:45:00|1019.3|1018.8|1019.6|1019.1|1019.7|1019.2|1019|1018.5|1228
1689173400000|2023-07-12 14:50:00|1019.5|1019|1019.7|1019.2|1019.8|1019.3|1019.3|1018.8|1362
1689173700000|2023-07-12 14:55:00|1019.6|1019.1|1020|1019.5|1020.1|1019.6|1019.6|1019.1|1623
1689174000000|2023-07-12 15:00:00|1020.1|1019.6|1019.4|1018.9|1020.2|1019.7|1019.2|1018.7|1347
1689174300000|2023-07-12 15:05:00|1019.3|1018.8|1018.6|1018.1|1019.3|1018.8|1018.4|1017.9|1008
1689174600000|2023-07-12 15:10:00|1018.5|1018|1019.1|1018.6|1019.1|1018.6|1018.5|1018|550
1689174900000|2023-07-12 15:15:00|1019.2|1018.7|1019.4|1018.9|1019.5|1019|1019.2|1018.7|1390
1689175200000|2023-07-12 15:20:00|1019.5|1019|1019.8|1019.3|1020|1019.5|1019.3|1018.8|1241
1689175500000|2023-07-12 15:25:00|1019.7|1019.2|1019.8|1019.3|1019.9|1019.4|1019.4|1018.9|1054
1689175800000|2023-07-12 15:30:00|1019.9|1019.4|1020.1|1019.6|1020.2|1019.7|1019.7|1019.2|1586
1689176100000|2023-07-12 15:35:00|1020|1019.5|1019.5|1019|1020.3|1019.8|1019.5|1019|1344
1689176400000|2023-07-12 15:40:00|1019.4|1018.9|1018.2|1017.7|1019.4|1018.9|1017.4|1016.9|2206
1689176700000|2023-07-12 15:45:00|1018.1|1017.6|1018.8|1018.3|1018.9|1018.4|1017.7|1017.2|770
1689177000000|2023-07-12 15:50:00|1018.7|1018.2|1018.8|1018.3|1019.1|1018.6|1018.4|1017.9|1381
1689177300000|2023-07-12 15:55:00|1018.9|1018.4|1018.4|1017.9|1018.9|1018.4|1018.2|1017.7|1253
1689177600000|2023-07-12 16:00:00|1018.3|1017.8|1017.8|1017.3|1018.7|1018.2|1017.7|1017.2|1152
1689177900000|2023-07-12 16:05:00|1017.7|1017.2|1018.7|1018.2|1018.8|1018.3|1017.7|1017.2|942
1689178200000|2023-07-12 16:10:00|1018.8|1018.3|1019.5|1019|1019.8|1019.3|1018.6|1018.1|1258
1689178500000|2023-07-12 16:15:00|1019.6|1019.1|1019.3|1018.8|1019.7|1019.2|1019.1|1018.6|1101
1689178800000|2023-07-12 16:20:00|1019.4|1018.9|1020.2|1019.7|1020.2|1019.7|1019.4|1018.9|834
1689179100000|2023-07-12 16:25:00|1020.1|1019.6|1020.2|1019.7|1020.3|1019.8|1019.7|1019.2|1032
1689179400000|2023-07-12 16:30:00|1020.1|1019.6|1020.9|1020.4|1020.9|1020.4|1020|1019.5|977
1689179700000|2023-07-12 16:35:00|1020.8|1020.3|1020.7|1020.2|1020.9|1020.4|1020.3|1019.8|444
1689180000000|2023-07-12 16:40:00|1020.6|1020.1|1020.4|1019.9|1020.6|1020.1|1020.3|1019.8|527
1689180300000|2023-07-12 16:45:00|1020.5|1020|1020.6|1020.1|1020.6|1020.1|1020.2|1019.7|1605
1689180600000|2023-07-12 16:50:00|1020.7|1020.2|1020.8|1020.3|1020.8|1020.3|1020.6|1020.1|276
1689180900000|2023-07-12 16:55:00|1020.9|1020.4|1020.7|1020.2|1021|1020.5|1020.5|1020|590
1689181200000|2023-07-12 17:00:00|1020.6|1020.1|1020.4|1019.9|1020.9|1020.4|1020.2|1019.7|1356
1689181500000|2023-07-12 17:05:00|1020.5|1020|1019.8|1019.3|1020.6|1020.1|1019.8|1019.3|920
1689181800000|2023-07-12 17:10:00|1019.9|1019.4|1020.5|1020|1020.5|1020|1019.8|1019.3|1181
1689182100000|2023-07-12 17:15:00|1020.6|1020.1|1020.9|1020.4|1020.9|1020.4|1020.6|1020.1|532
1689182400000|2023-07-12 17:20:00|1021|1020.5|1021.1|1020.6|1021.3|1020.8|1020.8|1020.3|556
1689182700000|2023-07-12 17:25:00|1021.2|1020.7|1021.6|1021.1|1021.7|1021.2|1021.2|1020.7|622
1689183000000|2023-07-12 17:30:00|1021.5|1021|1021.7|1021.2|1021.8|1021.3|1021.5|1021|1022
1689183300000|2023-07-12 17:35:00|1021.8|1021.3|1022|1021.5|1022.1|1021.6|1021.6|1021.1|1254
1689183600000|2023-07-12 17:40:00|1022.1|1021.6|1021.6|1021.1|1022.1|1021.6|1021.6|1021.1|455
1689183900000|2023-07-12 17:45:00|1021.7|1021.2|1021.6|1021.1|1021.7|1021.2|1021.5|1021|887
1689184200000|2023-07-12 17:50:00|1021.5|1021|1021.6|1021.1|1021.7|1021.2|1021.4|1020.9|552
1689184500000|2023-07-12 17:55:00|1021.5|1021|1022|1021.5|1022|1021.5|1021.5|1021|779
1689184800000|2023-07-12 18:00:00|1021.9|1021.4|1021.8|1021.3|1022|1021.5|1021.6|1021.1|606
1689185100000|2023-07-12 18:05:00|1021.7|1021.2|1022.2|1021.7|1022.2|1021.7|1021.6|1021.1|586
1689185400000|2023-07-12 18:10:00|1022.1|1021.6|1022.4|1021.9|1022.4|1021.9|1022.1|1021.6|445
1689185700000|2023-07-12 18:15:00|1022.3|1021.8|1022.2|1021.7|1022.4|1021.9|1022.1|1021.6|519
1689186000000|2023-07-12 18:20:00|1022.3|1021.8|1022.3|1021.8|1022.4|1021.9|1022.1|1021.6|533
1689186300000|2023-07-12 18:25:00|1022.4|1021.9|1022.6|1022.1|1022.6|1022.1|1022.3|1021.8|1764
1689186600000|2023-07-12 18:30:00|1022.5|1022|1022.3|1021.8|1022.6|1022.1|1022.3|1021.8|1274
1689186900000|2023-07-12 18:35:00|1022.4|1021.9|1022.4|1021.9|1022.7|1022.2|1022.4|1021.9|619
1689187200000|2023-07-12 18:40:00|1022.3|1021.8|1022.2|1021.7|1022.3|1021.8|1021.9|1021.4|584
1689187500000|2023-07-12 18:45:00|1022.1|1021.6|1021.9|1021.4|1022.2|1021.7|1021.7|1021.2|619
1689187800000|2023-07-12 18:50:00|1021.8|1021.3|1021.9|1021.4|1022.1|1021.6|1021.8|1021.3|665
1689188100000|2023-07-12 18:55:00|1021.8|1021.3|1022.1|1021.6|1022.3|1021.8|1021.8|1021.3|501
1689188400000|2023-07-12 19:00:00|1022.2|1021.7|1022.3|1021.8|1022.4|1021.9|1021.9|1021.4|616
1689188700000|2023-07-12 19:05:00|1022.2|1021.7|1022|1021.5|1022.5|1022|1022|1021.5|989
1689189000000|2023-07-12 19:10:00|1022.1|1021.6|1022.4|1021.9|1022.5|1022|1022|1021.5|725
1689189300000|2023-07-12 19:15:00|1022.5|1022|1022.1|1021.6|1022.5|1022|1022.1|1021.6|632
1689189600000|2023-07-12 19:20:00|1022|1021.5|1021.2|1020.7|1022|1021.5|1021.1|1020.6|733
1689189900000|2023-07-12 19:25:00|1021.1|1020.6|1021.6|1021.1|1021.6|1021.1|1020.8|1020.3|486
1689190200000|2023-07-12 19:30:00|1021.5|1021|1021.7|1021.2|1021.9|1021.4|1021.5|1021|1094
1689190500000|2023-07-12 19:35:00|1021.8|1021.3|1022|1021.5|1022.1|1021.6|1021.6|1021.1|1241
1689190800000|2023-07-12 19:40:00|1021.9|1021.4|1021.8|1021.3|1022.1|1021.6|1021.7|1021.2|1058
1689191100000|2023-07-12 19:45:00|1021.7|1021.2|1021.7|1021.2|1022|1021.5|1021.6|1021.1|1402
1689191400000|2023-07-12 19:50:00|1021.6|1021.1|1021.8|1021.3|1021.9|1021.4|1021.2|1020.7|2242
1689191700000|2023-07-12 19:55:00|1021.7|1021.2|1021.6|1021.1|1021.9|1021.4|1021.3|1020.8|7529
1689192000000|2023-07-12 20:00:00|1021.9|1019.9|1022.7|1020.7|1022.7|1020.7|1021.8|1019.8|1669
1689192300000|2023-07-12 20:05:00|1022.6|1020.6|1022.5|1020.5|1022.7|1020.7|1022.5|1020.5|230
1689192600000|2023-07-12 20:10:00|1022.4|1020.4|1022.5|1020.5|1022.5|1020.5|1022.3|1020.3|107
1689192900000|2023-07-12 20:15:00|1022.7|1020.7|1022.7|1020.7|1022.8|1020.8|1022.6|1020.6|99
1689193200000|2023-07-12 20:20:00|1022.6|1020.6|1022.8|1020.8|1022.8|1020.8|1022.6|1020.6|11
1689193500000|2023-07-12 20:25:00|1022.7|1020.7|1022.7|1020.7|1022.8|1020.8|1022.7|1020.7|67
1689193800000|2023-07-12 20:30:00|1022.6|1020.6|1022.5|1020.5|1022.6|1020.6|1022.5|1020.5|27
1689194100000|2023-07-12 20:35:00|1022.4|1020.4|1022.4|1020.4|1022.5|1020.5|1022.4|1020.4|34
1689194400000|2023-07-12 20:40:00|1022.3|1020.3|1022|1020|1022.3|1020.3|1022|1020|34
1689194700000|2023-07-12 20:45:00|1021.9|1019.9|1021.9|1019.9|1021.9|1019.9|1021.7|1019.7|172
1689195000000|2023-07-12 20:50:00|1021.8|1019.8|1021.6|1019.6|1021.8|1019.8|1021.6|1019.6|18
1689195300000|2023-07-12 20:55:00|1021.5|1019.5|1021.8|1019.8|1021.8|1019.8|1021.3|1019.3|53
1689195600000|2023-07-12 21:00:00|1021|1019|1020.2|1018.2|1021|1019|1020.1|1018.1|23
1689198900000|2023-07-12 21:55:00|1021.2|1019.2|1020.1|1018.1|1022.2|1020.2|1020.1|1018.1|7
1689199200000|2023-07-12 22:00:00|1021.7|1019.7|1022.1|1020.1|1022.2|1020.2|1021.6|1019.6|0
1689199500000|2023-07-12 22:05:00|1022.2|1020.2|1022.2|1020.2|1022.4|1020.4|1022.1|1020.1|0
1689199800000|2023-07-12 22:10:00|1022.3|1020.3|1022.4|1020.4|1022.6|1020.6|1022.3|1020.3|0
1689200100000|2023-07-12 22:15:00|1022.5|1020.5|1022.4|1020.4|1022.5|1020.5|1022.3|1020.3|0
1689200400000|2023-07-12 22:20:00|1022.5|1020.5|1022.6|1020.6|1022.7|1020.7|1022.5|1020.5|0
1689200700000|2023-07-12 22:25:00|1022.7|1020.7|1022.5|1020.5|1022.8|1020.8|1022.5|1020.5|0
1689201000000|2023-07-12 22:30:00|1022.6|1020.6|1022.6|1020.6|1022.6|1020.6|1022.6|1020.6|0
1689201300000|2023-07-12 22:35:00|1022.5|1020.5|1022.7|1020.7|1022.7|1020.7|1022.5|1020.5|0
1689201600000|2023-07-12 22:40:00|1022.6|1020.6|1022.9|1020.9|1023|1021|1022.6|1020.6|0
1689201900000|2023-07-12 22:45:00|1022.8|1020.8|1022.8|1020.8|1022.9|1020.9|1022.8|1020.8|0
1689202200000|2023-07-12 22:50:00|1022.7|1020.7|1022.5|1020.5|1022.7|1020.7|1022.4|1020.4|0
1689202500000|2023-07-12 22:55:00|1022.4|1020.4|1022.5|1020.5|1022.5|1020.5|1022.4|1020.4|0
1689202800000|2023-07-12 23:00:00|1022.6|1020.6|1022.4|1020.4|1022.6|1020.6|1022.4|1020.4|0
1689203100000|2023-07-12 23:05:00|1022.3|1020.3|1022.4|1020.4|1022.4|1020.4|1022.3|1020.3|0
1689203400000|2023-07-12 23:10:00|1022.5|1020.5|1022.4|1020.4|1022.6|1020.6|1022.4|1020.4|0
1689203700000|2023-07-12 23:15:00|1022.3|1020.3|1022.4|1020.4|1022.4|1020.4|1022.3|1020.3|0
1689204000000|2023-07-12 23:20:00|1022.3|1020.3|1022.3|1020.3|1022.3|1020.3|1022.3|1020.3|0
1689204300000|2023-07-12 23:25:00|1022.4|1020.4|1022.3|1020.3|1022.4|1020.4|1022.2|1020.2|0
1689204600000|2023-07-12 23:30:00|1022.4|1020.4|1022.3|1020.3|1022.4|1020.4|1022.3|1020.3|0
1689204900000|2023-07-12 23:35:00|1022.4|1020.4|1022.3|1020.3|1022.4|1020.4|1022.3|1020.3|0
1689205200000|2023-07-12 23:40:00|1022.4|1020.4|1022.6|1020.6|1022.7|1020.7|1022.3|1020.3|0
1689205500000|2023-07-12 23:45:00|1022.5|1020.5|1022.4|1020.4|1022.5|1020.5|1022.3|1020.3|0
1689205800000|2023-07-12 23:50:00|1022.3|1020.3|1022.3|1020.3|1022.4|1020.4|1022.3|1020.3|0
1689206100000|2023-07-12 23:55:00|1022.4|1020.4|1022.3|1020.3|1022.4|1020.4|1022.3|1020.3|0
1689206400000|2023-07-13 00:00:00|1022|1020|1021.5|1019.5|1023|1021|1021.5|1019.5|151
1689206700000|2023-07-13 00:05:00|1021.4|1019.4|1020.6|1018.6|1021.4|1019.4|1020.5|1018.5|113
1689207000000|2023-07-13 00:10:00|1020.5|1018.5|1020.6|1018.6|1020.6|1018.6|1020.4|1018.4|60
1689207300000|2023-07-13 00:15:00|1020.8|1018.8|1021|1019|1021|1019|1020.8|1018.8|109
1689207600000|2023-07-13 00:20:00|1021.4|1019.4|1021.3|1019.3|1021.4|1019.4|1021.2|1019.2|31
1689207900000|2023-07-13 00:25:00|1021.4|1019.4|1021.1|1019.1|1021.5|1019.5|1021.1|1019.1|44
1689208200000|2023-07-13 00:30:00|1021|1019|1021.1|1019.1|1021.2|1019.2|1021|1019|38
1689208500000|2023-07-13 00:35:00|1021|1019|1021.3|1019.3|1021.3|1019.3|1021|1019|16
1689208800000|2023-07-13 00:40:00|1021.2|1019.2|1021.3|1019.3|1021.3|1019.3|1021.2|1019.2|24
1689209100000|2023-07-13 00:45:00|1021.4|1019.4|1021.8|1019.8|1021.8|1019.8|1021.3|1019.3|103
1689209400000|2023-07-13 00:50:00|1021.7|1019.7|1022|1020|1022|1020|1021.6|1019.6|45
1689209700000|2023-07-13 00:55:00|1022.1|1020.1|1022.4|1020.4|1022.5|1020.5|1022.1|1020.1|13
1689210000000|2023-07-13 01:00:00|1022.3|1020.3|1021.8|1019.8|1022.3|1020.3|1021.5|1019.5|95
1689210300000|2023-07-13 01:05:00|1021.9|1019.9|1022.4|1020.4|1022.4|1020.4|1021.7|1019.7|72
1689210600000|2023-07-13 01:10:00|1022.2|1020.2|1021.8|1019.8|1022.2|1020.2|1021.8|1019.8|31
1689210900000|2023-07-13 01:15:00|1021.7|1019.7|1021.3|1019.3|1021.8|1019.8|1020.4|1018.4|140
1689211200000|2023-07-13 01:20:00|1021.2|1019.2|1021|1019|1021.2|1019.2|1020.4|1018.4|27
1689211500000|2023-07-13 01:25:00|1021.2|1019.2|1021.8|1019.8|1021.9|1019.9|1021.2|1019.2|74
1689211800000|2023-07-13 01:30:00|1021.6|1019.6|1022.2|1020.2|1022.8|1020.8|1021.6|1019.6|269
1689212100000|2023-07-13 01:35:00|1022.6|1020.6|1022.9|1020.9|1023.4|1021.4|1022.5|1020.5|233
1689212400000|2023-07-13 01:40:00|1022.8|1020.8|1022.1|1020.1|1023|1021|1021.9|1019.9|156
1689212700000|2023-07-13 01:45:00|1022.3|1020.3|1023.8|1021.8|1024.1|1022.1|1022.3|1020.3|125
1689213000000|2023-07-13 01:50:00|1023.9|1021.9|1024|1022|1024.4|1022.4|1023.8|1021.8|135
1689213300000|2023-07-13 01:55:00|1024.1|1022.1|1024|1022|1024.4|1022.4|1023.7|1021.7|166
1689213600000|2023-07-13 02:00:00|1024.1|1022.1|1023.5|1021.5|1024.3|1022.3|1023.1|1021.1|143
1689213900000|2023-07-13 02:05:00|1023.3|1021.3|1024.6|1022.6|1024.6|1022.6|1023.3|1021.3|183
1689214200000|2023-07-13 02:10:00|1024.4|1022.4|1025.5|1023.5|1025.6|1023.6|1024.4|1022.4|131
1689214500000|2023-07-13 02:15:00|1025.7|1023.7|1024.9|1022.9|1025.7|1023.7|1024.7|1022.7|78
1689214800000|2023-07-13 02:20:00|1024.8|1022.8|1024.6|1022.6|1024.8|1022.8|1024.4|1022.4|70
1689215100000|2023-07-13 02:25:00|1024.5|1022.5|1025.3|1023.3|1025.4|1023.4|1024.5|1022.5|178
1689215400000|2023-07-13 02:30:00|1025|1023|1024.3|1022.3|1025.1|1023.1|1023.7|1021.7|58
1689215700000|2023-07-13 02:35:00|1024.5|1022.5|1024.1|1022.1|1024.5|1022.5|1024.1|1022.1|21
1689216000000|2023-07-13 02:40:00|1024|1022|1024.4|1022.4|1024.8|1022.8|1024|1022|76
1689216300000|2023-07-13 02:45:00|1024.3|1022.3|1025.2|1023.2|1025.4|1023.4|1024.3|1022.3|95
1689216600000|2023-07-13 02:50:00|1025|1023|1024.9|1022.9|1025.4|1023.4|1024.9|1022.9|43
1689216900000|2023-07-13 02:55:00|1025|1023|1025.3|1023.3|1025.3|1023.3|1024.7|1022.7|49
1689217200000|2023-07-13 03:00:00|1025.2|1023.2|1025.2|1023.2|1025.4|1023.4|1025.2|1023.2|45
1689217500000|2023-07-13 03:05:00|1025|1023|1024.3|1022.3|1025|1023|1024.3|1022.3|8
1689217800000|2023-07-13 03:10:00|1024.4|1022.4|1025|1023|1025.2|1023.2|1024.4|1022.4|76
1689218100000|2023-07-13 03:15:00|1025.1|1023.1|1025.4|1023.4|1025.4|1023.4|1025|1023|12
1689218400000|2023-07-13 03:20:00|1025.7|1023.7|1025.5|1023.5|1026|1024|1025.5|1023.5|29
1689218700000|2023-07-13 03:25:00|1025.2|1023.2|1025.4|1023.4|1025.4|1023.4|1025.2|1023.2|7
1689219000000|2023-07-13 03:30:00|1025.7|1023.7|1025.6|1023.6|1026.1|1024.1|1025.4|1023.4|32
1689219300000|2023-07-13 03:35:00|1025.7|1023.7|1025.3|1023.3|1025.7|1023.7|1025.3|1023.3|5
1689219600000|2023-07-13 03:40:00|1025.2|1023.2|1025.2|1023.2|1025.4|1023.4|1025.1|1023.1|23
1689219900000|2023-07-13 03:45:00|1025.1|1023.1|1024.6|1022.6|1025.2|1023.2|1024.6|1022.6|21
1689220200000|2023-07-13 03:50:00|1024.9|1022.9|1025.5|1023.5|1025.5|1023.5|1024.9|1022.9|19
1689220500000|2023-07-13 03:55:00|1025.6|1023.6|1025.9|1023.9|1025.9|1023.9|1025.4|1023.4|22
1689220800000|2023-07-13 04:00:00|1025.6|1023.6|1025.9|1023.9|1026|1024|1025.6|1023.6|39
1689221100000|2023-07-13 04:05:00|1026|1024|1026.1|1024.1|1026.1|1024.1|1025.9|1023.9|104
1689221400000|2023-07-13 04:10:00|1026.2|1024.2|1026.7|1024.7|1026.9|1024.9|1026.2|1024.2|171
1689221700000|2023-07-13 04:15:00|1026.6|1024.6|1026.7|1024.7|1026.7|1024.7|1026.5|1024.5|42
1689222000000|2023-07-13 04:20:00|1026.8|1024.8|1026.6|1024.6|1026.8|1024.8|1026.6|1024.6|15
1689222300000|2023-07-13 04:25:00|1026.5|1024.5|1026.5|1024.5|1026.5|1024.5|1026.4|1024.4|24
1689222600000|2023-07-13 04:30:00|1026.4|1024.4|1026.6|1024.6|1026.8|1024.8|1026.4|1024.4|18
1689222900000|2023-07-13 04:35:00|1026.8|1024.8|1026.7|1024.7|1026.8|1024.8|1026.7|1024.7|11
1689223200000|2023-07-13 04:40:00|1026.6|1024.6|1026.5|1024.5|1026.8|1024.8|1026.5|1024.5|15
1689223500000|2023-07-13 04:45:00|1026.3|1024.3|1026|1024|1026.3|1024.3|1025.8|1023.8|64
1689223800000|2023-07-13 04:50:00|1026.1|1024.1|1025.5|1023.5|1026.1|1024.1|1025.5|1023.5|44
1689224100000|2023-07-13 04:55:00|1025.6|1023.6|1024.8|1022.8|1025.6|1023.6|1024.7|1022.7|53
1689224400000|2023-07-13 05:00:00|1024.4|1022.4|1023.4|1021.4|1024.4|1022.4|1023.1|1021.1|131
1689224700000|2023-07-13 05:05:00|1023.6|1021.6|1024.1|1022.1|1024.4|1022.4|1023.5|1021.5|72
1689225000000|2023-07-13 05:10:00|1024.3|1022.3|1024.9|1022.9|1025|1023|1024.2|1022.2|114
1689225300000|2023-07-13 05:15:00|1025|1023|1024.5|1022.5|1025.1|1023.1|1024.4|1022.4|77
1689225600000|2023-07-13 05:20:00|1024.6|1022.6|1024.8|1022.8|1025.2|1023.2|1024.6|1022.6|38
1689225900000|2023-07-13 05:25:00|1024.9|1022.9|1024.7|1022.7|1025.2|1023.2|1024.7|1022.7|63
1689226200000|2023-07-13 05:30:00|1024.8|1022.8|1024.1|1022.1|1025.1|1023.1|1024|1022|61
1689226500000|2023-07-13 05:35:00|1024|1022|1024.4|1022.4|1024.5|1022.5|1024|1022|41
1689226800000|2023-07-13 05:40:00|1024.5|1022.5|1025|1023|1025|1023|1024.2|1022.2|41
1689227100000|2023-07-13 05:45:00|1025.1|1023.1|1024.3|1022.3|1025.3|1023.3|1024.1|1022.1|50
1689227400000|2023-07-13 05:50:00|1024.2|1022.2|1023.3|1021.3|1024.2|1022.2|1023.3|1021.3|64
1689227700000|2023-07-13 05:55:00|1023.2|1021.2|1022.9|1020.9|1023.3|1021.3|1022.8|1020.8|55
1689228000000|2023-07-13 06:00:00|1023|1021|1023|1021|1023.4|1021.4|1022.5|1020.5|161
1689228300000|2023-07-13 06:05:00|1023.1|1021.1|1023.5|1021.5|1023.7|1021.7|1022.7|1020.7|69
1689228600000|2023-07-13 06:10:00|1023.6|1021.6|1023.6|1021.6|1023.9|1021.9|1023.3|1021.3|100
1689228900000|2023-07-13 06:15:00|1023.7|1021.7|1024.5|1022.5|1024.5|1022.5|1023.7|1021.7|59
1689229200000|2023-07-13 06:20:00|1024.4|1022.4|1024.8|1022.8|1024.8|1022.8|1024.3|1022.3|115
1689229500000|2023-07-13 06:25:00|1024.9|1022.9|1025|1023|1025.3|1023.3|1024.8|1022.8|158
1689229800000|2023-07-13 06:30:00|1024.9|1022.9|1024.6|1022.6|1025.6|1023.6|1024.6|1022.6|253
1689230100000|2023-07-13 06:35:00|1024.5|1022.5|1024.5|1022.5|1024.7|1022.7|1024.5|1022.5|36
1689230400000|2023-07-13 06:40:00|1024.4|1022.4|1024.2|1022.2|1024.6|1022.6|1024.2|1022.2|36
1689230700000|2023-07-13 06:45:00|1024.1|1022.1|1023.4|1021.4|1024.2|1022.2|1023.2|1021.2|228
1689231000000|2023-07-13 06:50:00|1023.5|1021.5|1023.5|1021.5|1024|1022|1023.4|1021.4|220
1689231300000|2023-07-13 06:55:00|1023.4|1021.4|1023.9|1021.9|1023.9|1021.9|1023.4|1021.4|237
1689231600000|2023-07-13 07:00:00|1023.8|1021.8|1023.4|1021.4|1023.8|1021.8|1023.1|1021.1|200
1689231900000|2023-07-13 07:05:00|1023.3|1021.3|1023.8|1021.8|1023.9|1021.9|1023.3|1021.3|134
1689232200000|2023-07-13 07:10:00|1023.9|1021.9|1024.6|1022.6|1024.7|1022.7|1023.9|1021.9|644
1689232500000|2023-07-13 07:15:00|1024.5|1022.5|1024.5|1022.5|1024.6|1022.6|1024.2|1022.2|495
1689232800000|2023-07-13 07:20:00|1024.4|1022.4|1023.9|1021.9|1024.4|1022.4|1023.7|1021.7|352
1689233100000|2023-07-13 07:25:00|1024|1022|1024.6|1022.6|1024.7|1022.7|1023.9|1021.9|598
1689233400000|2023-07-13 07:30:00|1024.5|1022.5|1024.4|1022.4|1024.5|1022.5|1024.2|1022.2|435
1689233700000|2023-07-13 07:35:00|1024.5|1022.5|1025|1023|1025.1|1023.1|1024.5|1022.5|672
1689234000000|2023-07-13 07:40:00|1024.9|1022.9|1025.3|1023.3|1025.5|1023.5|1024.9|1022.9|363
1689234300000|2023-07-13 07:45:00|1025.4|1023.4|1025.8|1023.8|1025.9|1023.9|1025.4|1023.4|488
1689234600000|2023-07-13 07:50:00|1025.7|1023.7|1026.1|1024.1|1026.1|1024.1|1025.5|1023.5|338
1689234900000|2023-07-13 07:55:00|1026|1024|1026.4|1024.4|1026.4|1024.4|1025.8|1023.8|219
1689235200000|2023-07-13 08:00:00|1026.3|1024.3|1026.4|1024.4|1026.4|1024.4|1026.2|1024.2|205
1689235500000|2023-07-13 08:05:00|1026.3|1024.3|1026.4|1024.4|1026.5|1024.5|1025.9|1023.9|393
1689235800000|2023-07-13 08:10:00|1026.3|1024.3|1026.7|1024.7|1026.8|1024.8|1026.3|1024.3|357
1689236100000|2023-07-13 08:15:00|1026.6|1024.6|1026.6|1024.6|1026.8|1024.8|1026.4|1024.4|206
1689236400000|2023-07-13 08:20:00|1026.5|1024.5|1026.3|1024.3|1026.6|1024.6|1026.3|1024.3|221
1689236700000|2023-07-13 08:25:00|1026.2|1024.2|1026.4|1024.4|1026.6|1024.6|1026.2|1024.2|149
1689237000000|2023-07-13 08:30:00|1026.3|1024.3|1026.4|1024.4|1026.4|1024.4|1026|1024|69
1689237300000|2023-07-13 08:35:00|1026.3|1024.3|1026.1|1024.1|1026.4|1024.4|1026.1|1024.1|58
1689237600000|2023-07-13 08:40:00|1026|1024|1026.2|1024.2|1026.3|1024.3|1025.9|1023.9|131
1689237900000|2023-07-13 08:45:00|1026|1024|1025.9|1023.9|1026.2|1024.2|1025.9|1023.9|76
1689238200000|2023-07-13 08:50:00|1026|1024|1025.8|1023.8|1026|1024|1025.8|1023.8|32
1689238500000|2023-07-13 08:55:00|1025.7|1023.7|1025.6|1023.6|1025.7|1023.7|1025.4|1023.4|59
1689238800000|2023-07-13 09:00:00|1025.7|1023.7|1025.4|1023.4|1025.7|1023.7|1025.4|1023.4|103
1689239100000|2023-07-13 09:05:00|1025.3|1023.3|1025.6|1023.6|1025.6|1023.6|1025.1|1023.1|205
1689239400000|2023-07-13 09:10:00|1025.5|1023.5|1025.7|1023.7|1025.9|1023.9|1025.3|1023.3|192
1689239700000|2023-07-13 09:15:00|1025.8|1023.8|1026.1|1024.1|1026.2|1024.2|1025.6|1023.6|587
1689240000000|2023-07-13 09:20:00|1026.2|1024.2|1025.6|1023.6|1026.2|1024.2|1025.6|1023.6|287
1689240300000|2023-07-13 09:25:00|1025.7|1023.7|1025.7|1023.7|1025.8|1023.8|1025.5|1023.5|186
1689240600000|2023-07-13 09:30:00|1025.6|1023.6|1025.4|1023.4|1025.6|1023.6|1025.2|1023.2|250
1689240900000|2023-07-13 09:35:00|1025.5|1023.5|1025.7|1023.7|1025.8|1023.8|1025.5|1023.5|131
1689241200000|2023-07-13 09:40:00|1025.9|1023.9|1025.8|1023.8|1025.9|1023.9|1025.6|1023.6|433
1689241500000|2023-07-13 09:45:00|1025.9|1023.9|1025.5|1023.5|1025.9|1023.9|1025.1|1023.1|244
1689241800000|2023-07-13 09:50:00|1025.6|1023.6|1025.9|1023.9|1026|1024|1025.3|1023.3|443
1689242100000|2023-07-13 09:55:00|1026|1024|1026.1|1024.1|1026.2|1024.2|1025.8|1023.8|121
1689242400000|2023-07-13 10:00:00|1026|1024|1025.4|1023.4|1026|1024|1025.4|1023.4|272
1689242700000|2023-07-13 10:05:00|1025.5|1023.5|1024.6|1022.6|1025.5|1023.5|1024.5|1022.5|344
1689243000000|2023-07-13 10:10:00|1024.5|1022.5|1025.2|1023.2|1025.2|1023.2|1024.2|1022.2|380
1689243300000|2023-07-13 10:15:00|1025.3|1023.3|1025.1|1023.1|1025.5|1023.5|1025|1023|230
1689243600000|2023-07-13 10:20:00|1025.2|1023.2|1024.9|1022.9|1025.2|1023.2|1024.6|1022.6|266
1689243900000|2023-07-13 10:25:00|1024.8|1022.8|1025|1023|1025.2|1023.2|1024.7|1022.7|375
1689244200000|2023-07-13 10:30:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.7|1022.7|391
1689244500000|2023-07-13 10:35:00|1024.9|1022.9|1025|1023|1025.1|1023.1|1024.8|1022.8|107
1689244800000|2023-07-13 10:40:00|1025.1|1023.1|1025.4|1023.4|1025.6|1023.6|1025.1|1023.1|83
1689245100000|2023-07-13 10:45:00|1025.3|1023.3|1025.3|1023.3|1025.5|1023.5|1025.2|1023.2|102
1689245400000|2023-07-13 10:50:00|1025.2|1023.2|1025.4|1023.4|1025.5|1023.5|1025.2|1023.2|109
1689245700000|2023-07-13 10:55:00|1025.5|1023.5|1025.6|1023.6|1025.7|1023.7|1025.3|1023.3|206
1689246000000|2023-07-13 11:00:00|1025.7|1023.7|1025.6|1023.6|1025.7|1023.7|1025.4|1023.4|267
1689246300000|2023-07-13 11:05:00|1025.5|1023.5|1025.8|1023.8|1025.9|1023.9|1025.4|1023.4|191
1689246600000|2023-07-13 11:10:00|1025.7|1023.7|1025.6|1023.6|1025.7|1023.7|1025.3|1023.3|137
1689246900000|2023-07-13 11:15:00|1025.7|1023.7|1025.5|1023.5|1025.7|1023.7|1025.3|1023.3|90
1689247200000|2023-07-13 11:20:00|1025.4|1023.4|1025.4|1023.4|1025.5|1023.5|1025.3|1023.3|57
1689247500000|2023-07-13 11:25:00|1025.5|1023.5|1025.5|1023.5|1025.6|1023.6|1025.4|1023.4|123
1689247800000|2023-07-13 11:30:00|1025.4|1023.4|1025.5|1023.5|1025.7|1023.7|1025.3|1023.3|308
1689248100000|2023-07-13 11:35:00|1025.6|1023.6|1026.1|1024.1|1026.1|1024.1|1025.6|1023.6|281
1689248400000|2023-07-13 11:40:00|1026|1024|1025.9|1023.9|1026.2|1024.2|1025.8|1023.8|326
1689248700000|2023-07-13 11:45:00|1025.8|1023.8|1025.8|1023.8|1025.9|1023.9|1025.7|1023.7|115
1689249000000|2023-07-13 11:50:00|1025.7|1023.7|1025.8|1023.8|1025.8|1023.8|1025.5|1023.5|138
1689249300000|2023-07-13 11:55:00|1025.9|1023.9|1026|1024|1026.2|1024.2|1025.8|1023.8|130
1689249600000|2023-07-13 12:00:00|1026.2|1024.2|1025.8|1023.8|1026.2|1024.2|1025.6|1023.6|364
1689249900000|2023-07-13 12:05:00|1025.9|1023.9|1025.7|1023.7|1026.1|1024.1|1025.7|1023.7|163
1689250200000|2023-07-13 12:10:00|1025.8|1023.8|1025.4|1023.4|1026|1024|1025.3|1023.3|173
1689250500000|2023-07-13 12:15:00|1025.3|1023.3|1025.6|1023.6|1025.7|1023.7|1025.3|1023.3|143
1689250800000|2023-07-13 12:20:00|1025.5|1023.5|1025.7|1023.7|1025.7|1023.7|1025.3|1023.3|185
1689251100000|2023-07-13 12:25:00|1025.6|1023.6|1024.8|1022.8|1025.6|1023.6|1024.8|1022.8|152
1689251400000|2023-07-13 12:30:00|1024.7|1022.7|1024.5|1022.5|1026.9|1024.9|1024.4|1022.4|763
1689251700000|2023-07-13 12:35:00|1024.4|1022.4|1024|1022|1024.4|1022.4|1023.4|1021.4|224
1689252000000|2023-07-13 12:40:00|1023.9|1021.9|1025.3|1023.3|1025.5|1023.5|1023.9|1021.9|877
1689252300000|2023-07-13 12:45:00|1025.2|1023.2|1025.5|1023.5|1025.8|1023.8|1025.2|1023.2|1280
1689252600000|2023-07-13 12:50:00|1025.4|1023.4|1024.8|1022.8|1025.6|1023.6|1024.4|1022.4|570
1689252900000|2023-07-13 12:55:00|1024.7|1022.7|1025.7|1023.7|1025.8|1023.8|1024.5|1022.5|299
1689253200000|2023-07-13 13:00:00|1025.8|1023.8|1026.3|1024.3|1026.3|1024.3|1025.5|1023.5|479
1689253500000|2023-07-13 13:05:00|1026.2|1024.2|1025.9|1023.9|1026.3|1024.3|1025.9|1023.9|209
1689253800000|2023-07-13 13:10:00|1026|1024|1026.7|1024.7|1026.8|1024.8|1025.6|1023.6|456
1689254100000|2023-07-13 13:15:00|1026.8|1024.8|1027|1025|1027.1|1025.1|1026.6|1024.6|284
1689254400000|2023-07-13 13:20:00|1027.1|1025.1|1027.2|1025.2|1027.2|1025.2|1026.8|1024.8|502
1689254700000|2023-07-13 13:25:00|1027.1|1025.1|1027.4|1025.4|1027.6|1025.6|1027|1025|628
1689255000000|2023-07-13 13:30:00|1026.6|1026.1|1027.2|1026.7|1027.6|1027.1|1026.2|1025.7|2772
1689255300000|2023-07-13 13:35:00|1027.3|1026.8|1027.8|1027.3|1028.3|1027.8|1026.9|1026.4|2292
1689255600000|2023-07-13 13:40:00|1027.9|1027.4|1028.4|1027.9|1028.5|1028|1027.7|1027.2|1698
1689255900000|2023-07-13 13:45:00|1028.5|1028|1027.9|1027.4|1028.7|1028.2|1027.8|1027.3|1318
1689256200000|2023-07-13 13:50:00|1028|1027.5|1029.1|1028.6|1029.1|1028.6|1027.3|1026.8|3011
1689256500000|2023-07-13 13:55:00|1029|1028.5|1029.8|1029.3|1029.8|1029.3|1028.5|1028|1813
1689256800000|2023-07-13 14:00:00|1029.7|1029.2|1029.3|1028.8|1029.8|1029.3|1029.1|1028.6|1743
1689257100000|2023-07-13 14:05:00|1029.4|1028.9|1029.9|1029.4|1029.9|1029.4|1028.9|1028.4|2659
1689257400000|2023-07-13 14:10:00|1029.8|1029.3|1029.9|1029.4|1030.1|1029.6|1029.5|1029|1395
1689257700000|2023-07-13 14:15:00|1029.8|1029.3|1029|1028.5|1029.9|1029.4|1029|1028.5|1213
1689258000000|2023-07-13 14:20:00|1029.1|1028.6|1029.5|1029|1029.8|1029.3|1029|1028.5|1985
1689258300000|2023-07-13 14:25:00|1029.4|1028.9|1029.6|1029.1|1030|1029.5|1029.3|1028.8|4180
1689258600000|2023-07-13 14:30:00|1029.5|1029|1030.6|1030.1|1030.7|1030.2|1029.4|1028.9|1226
1689258900000|2023-07-13 14:35:00|1030.7|1030.2|1031.3|1030.8|1031.3|1030.8|1030.6|1030.1|1541
1689259200000|2023-07-13 14:40:00|1031.4|1030.9|1031.4|1030.9|1031.5|1031|1031|1030.5|1020
1689259500000|2023-07-13 14:45:00|1031.5|1031|1031.5|1031|1031.8|1031.3|1031|1030.5|769
1689259800000|2023-07-13 14:50:00|1031.4|1030.9|1031.7|1031.2|1031.7|1031.2|1031.2|1030.7|783
1689260100000|2023-07-13 14:55:00|1031.6|1031.1|1032.1|1031.6|1032.1|1031.6|1031.2|1030.7|1221
1689260400000|2023-07-13 15:00:00|1032|1031.5|1031.4|1030.9|1032|1031.5|1031.2|1030.7|1676
1689260700000|2023-07-13 15:05:00|1031.3|1030.8|1030.8|1030.3|1031.3|1030.8|1030.7|1030.2|595
1689261000000|2023-07-13 15:10:00|1030.9|1030.4|1030.4|1029.9|1031|1030.5|1030.3|1029.8|781
1689261300000|2023-07-13 15:15:00|1030.5|1030|1031|1030.5|1031.1|1030.6|1030.2|1029.7|704
1689261600000|2023-07-13 15:20:00|1031.1|1030.6|1031.3|1030.8|1031.3|1030.8|1030.5|1030|1132
1689261900000|2023-07-13 15:25:00|1031.4|1030.9|1031.2|1030.7|1031.5|1031|1031|1030.5|656
1689262200000|2023-07-13 15:30:00|1031.1|1030.6|1030.8|1030.3|1031.2|1030.7|1030.3|1029.8|532
1689262500000|2023-07-13 15:35:00|1030.7|1030.2|1031.3|1030.8|1031.4|1030.9|1030.6|1030.1|1742
1689262800000|2023-07-13 15:40:00|1031.4|1030.9|1031.5|1031|1031.6|1031.1|1031.1|1030.6|732
1689263100000|2023-07-13 15:45:00|1031.4|1030.9|1031.9|1031.4|1031.9|1031.4|1031.4|1030.9|507
1689263400000|2023-07-13 15:50:00|1031.8|1031.3|1031.4|1030.9|1031.9|1031.4|1031.4|1030.9|622
1689263700000|2023-07-13 15:55:00|1031.5|1031|1031.5|1031|1031.6|1031.1|1031.4|1030.9|615
1689264000000|2023-07-13 16:00:00|1031.4|1030.9|1031.2|1030.7|1031.5|1031|1030.9|1030.4|639
1689264300000|2023-07-13 16:05:00|1031.3|1030.8|1031.4|1030.9|1031.5|1031|1031.1|1030.6|518
1689264600000|2023-07-13 16:10:00|1031.5|1031|1031.8|1031.3|1031.8|1031.3|1031.4|1030.9|1268
1689264900000|2023-07-13 16:15:00|1031.9|1031.4|1032.1|1031.6|1032.4|1031.9|1031.9|1031.4|882
1689265200000|2023-07-13 16:20:00|1032|1031.5|1032.5|1032|1032.5|1032|1031.8|1031.3|785
1689265500000|2023-07-13 16:25:00|1032.4|1031.9|1033|1032.5|1033.1|1032.6|1032.4|1031.9|862
1689265800000|2023-07-13 16:30:00|1032.9|1032.4|1033|1032.5|1033.3|1032.8|1032.8|1032.3|648
1689266100000|2023-07-13 16:35:00|1033.1|1032.6|1033|1032.5|1033.4|1032.9|1033|1032.5|319
1689266400000|2023-07-13 16:40:00|1032.9|1032.4|1033|1032.5|1033.2|1032.7|1032.8|1032.3|358
1689266700000|2023-07-13 16:45:00|1032.9|1032.4|1033.2|1032.7|1033.2|1032.7|1032.8|1032.3|559
1689267000000|2023-07-13 16:50:00|1033.3|1032.8|1033.2|1032.7|1033.3|1032.8|1033.1|1032.6|295
1689267300000|2023-07-13 16:55:00|1033.1|1032.6|1033.5|1033|1033.5|1033|1033.1|1032.6|700
1689267600000|2023-07-13 17:00:00|1033.4|1032.9|1033.7|1033.2|1033.7|1033.2|1033.2|1032.7|585
1689267900000|2023-07-13 17:05:00|1033.6|1033.1|1033.1|1032.6|1033.6|1033.1|1033|1032.5|448
1689268200000|2023-07-13 17:10:00|1033|1032.5|1033.7|1033.2|1033.7|1033.2|1032.6|1032.1|701
1689268500000|2023-07-13 17:15:00|1033.6|1033.1|1033.4|1032.9|1033.7|1033.2|1033.2|1032.7|467
1689268800000|2023-07-13 17:20:00|1033.6|1033.1|1033.3|1032.8|1033.6|1033.1|1033.3|1032.8|363
1689269100000|2023-07-13 17:25:00|1033.4|1032.9|1033.3|1032.8|1033.5|1033|1033.3|1032.8|533
1689269400000|2023-07-13 17:30:00|1033.4|1032.9|1033.5|1033|1033.7|1033.2|1033.3|1032.8|707
1689269700000|2023-07-13 17:35:00|1033.4|1032.9|1033.8|1033.3|1033.8|1033.3|1033.4|1032.9|415
1689270000000|2023-07-13 17:40:00|1033.7|1033.2|1034.4|1033.9|1034.4|1033.9|1033.7|1033.2|744
1689270300000|2023-07-13 17:45:00|1034.3|1033.8|1034.7|1034.2|1034.9|1034.4|1034.3|1033.8|1031
1689270600000|2023-07-13 17:50:00|1034.6|1034.1|1034.7|1034.2|1034.9|1034.4|1034.6|1034.1|939
1689270900000|2023-07-13 17:55:00|1034.8|1034.3|1034.8|1034.3|1035|1034.5|1034.6|1034.1|429
1689271200000|2023-07-13 18:00:00|1034.7|1034.2|1034.9|1034.4|1034.9|1034.4|1034.7|1034.2|379
1689271500000|2023-07-13 18:05:00|1035|1034.5|1035.4|1034.9|1035.4|1034.9|1035|1034.5|693
1689271800000|2023-07-13 18:10:00|1035.3|1034.8|1035.5|1035|1035.6|1035.1|1035.1|1034.6|846
1689272100000|2023-07-13 18:15:00|1035.4|1034.9|1035.5|1035|1035.7|1035.2|1035.4|1034.9|540
1689272400000|2023-07-13 18:20:00|1035.6|1035.1|1035.6|1035.1|1035.6|1035.1|1035.4|1034.9|335
1689272700000|2023-07-13 18:25:00|1035.5|1035|1035.1|1034.6|1035.5|1035|1034.9|1034.4|407
1689273000000|2023-07-13 18:30:00|1035.2|1034.7|1035.1|1034.6|1035.3|1034.8|1034.9|1034.4|312
1689273300000|2023-07-13 18:35:00|1035.2|1034.7|1034.7|1034.2|1035.3|1034.8|1034.4|1033.9|603
1689273600000|2023-07-13 18:40:00|1034.6|1034.1|1034.8|1034.3|1035|1034.5|1034.6|1034.1|599
1689273900000|2023-07-13 18:45:00|1034.7|1034.2|1034.7|1034.2|1034.9|1034.4|1034.7|1034.2|302
1689274200000|2023-07-13 18:50:00|1034.8|1034.3|1034.7|1034.2|1034.8|1034.3|1034.5|1034|408
1689274500000|2023-07-13 18:55:00|1034.8|1034.3|1035.1|1034.6|1035.3|1034.8|1034.8|1034.3|486
1689274800000|2023-07-13 19:00:00|1035|1034.5|1035|1034.5|1035.2|1034.7|1034.9|1034.4|337
1689275100000|2023-07-13 19:05:00|1034.9|1034.4|1034.6|1034.1|1035|1034.5|1034.6|1034.1|1644
1689275400000|2023-07-13 19:10:00|1034.7|1034.2|1034.7|1034.2|1035|1034.5|1034.7|1034.2|796
1689275700000|2023-07-13 19:15:00|1034.6|1034.1|1034.4|1033.9|1034.7|1034.2|1034.1|1033.6|661
1689276000000|2023-07-13 19:20:00|1034.3|1033.8|1034.4|1033.9|1034.6|1034.1|1034.2|1033.7|1385
1689276300000|2023-07-13 19:25:00|1034.3|1033.8|1034.6|1034.1|1034.6|1034.1|1034.3|1033.8|358
1689276600000|2023-07-13 19:30:00|1034.7|1034.2|1034.5|1034|1034.7|1034.2|1034.5|1034|533
1689276900000|2023-07-13 19:35:00|1034.6|1034.1|1034.8|1034.3|1034.8|1034.3|1034.5|1034|528
1689277200000|2023-07-13 19:40:00|1034.7|1034.2|1035.2|1034.7|1035.3|1034.8|1034.7|1034.2|1725
1689277500000|2023-07-13 19:45:00|1035.3|1034.8|1034.9|1034.4|1035.4|1034.9|1034.9|1034.4|741
1689277800000|2023-07-13 19:50:00|1035|1034.5|1034.8|1034.3|1035.1|1034.6|1034.6|1034.1|1199
1689278100000|2023-07-13 19:55:00|1034.7|1034.2|1034.9|1034.4|1035.2|1034.7|1034.2|1033.7|9997
1689278400000|2023-07-13 20:00:00|1035.7|1033.7|1035.5|1033.5|1035.7|1033.7|1035.3|1033.3|1306
1689278700000|2023-07-13 20:05:00|1035.6|1033.6|1035.3|1033.3|1035.8|1033.8|1035.3|1033.3|338
1689279000000|2023-07-13 20:10:00|1035.4|1033.4|1035.4|1033.4|1035.5|1033.5|1035.3|1033.3|129
1689279300000|2023-07-13 20:15:00|1035.3|1033.3|1035.2|1033.2|1035.4|1033.4|1035.2|1033.2|42
1689279600000|2023-07-13 20:20:00|1035.1|1033.1|1035.3|1033.3|1035.3|1033.3|1035.1|1033.1|41
1689279900000|2023-07-13 20:25:00|1035.2|1033.2|1034.8|1032.8|1035.2|1033.2|1034.8|1032.8|17
1689280200000|2023-07-13 20:30:00|1034.7|1032.7|1034.8|1032.8|1034.8|1032.8|1034.5|1032.5|45
1689280500000|2023-07-13 20:35:00|1034.7|1032.7|1034.9|1032.9|1035|1033|1034.7|1032.7|18
1689280800000|2023-07-13 20:40:00|1035|1033|1034.9|1032.9|1035.2|1033.2|1034.9|1032.9|40
1689281100000|2023-07-13 20:45:00|1035|1033|1035.1|1033.1|1035.1|1033.1|1035|1033|15
1689281400000|2023-07-13 20:50:00|1035.2|1033.2|1035.2|1033.2|1035.2|1033.2|1035.2|1033.2|2
1689281700000|2023-07-13 20:55:00|1035.3|1033.3|1035.4|1033.4|1035.4|1033.4|1035.2|1033.2|80
1689282000000|2023-07-13 21:00:00|1034|1032|1034.2|1032.2|1034.3|1032.3|1034|1032|34
1689285300000|2023-07-13 21:55:00|1035.4|1033.4|1035.4|1033.4|1035.4|1033.4|1035.4|1033.4|2
1689285600000|2023-07-13 22:00:00|1035.6|1033.6|1035.6|1033.6|1035.7|1033.7|1035.3|1033.3|0
1689285900000|2023-07-13 22:05:00|1035.7|1033.7|1035.8|1033.8|1035.8|1033.8|1035.6|1033.6|0
1689286200000|2023-07-13 22:10:00|1035.9|1033.9|1036|1034|1036.1|1034.1|1035.8|1033.8|0
1689286500000|2023-07-13 22:15:00|1036.4|1034.4|1036.1|1034.1|1036.4|1034.4|1036.1|1034.1|0
1689286800000|2023-07-13 22:20:00|1036.2|1034.2|1036.1|1034.1|1036.2|1034.2|1036.1|1034.1|0
1689287100000|2023-07-13 22:25:00|1036.2|1034.2|1036.3|1034.3|1036.3|1034.3|1036.2|1034.2|0
1689287400000|2023-07-13 22:30:00|1036.2|1034.2|1036.3|1034.3|1036.4|1034.4|1036.2|1034.2|0
1689287700000|2023-07-13 22:35:00|1036.4|1034.4|1036.1|1034.1|1036.4|1034.4|1036.1|1034.1|0
1689288000000|2023-07-13 22:40:00|1036.2|1034.2|1036.1|1034.1|1036.2|1034.2|1036.1|1034.1|0
1689288300000|2023-07-13 22:45:00|1036|1034|1036.1|1034.1|1036.1|1034.1|1036|1034|0
1689288600000|2023-07-13 22:50:00|1036.2|1034.2|1036.1|1034.1|1036.2|1034.2|1036.1|1034.1|0
1689288900000|2023-07-13 22:55:00|1036.2|1034.2|1036.1|1034.1|1036.2|1034.2|1036.1|1034.1|0
1689289200000|2023-07-13 23:00:00|1036.2|1034.2|1036.6|1034.6|1036.6|1034.6|1036.2|1034.2|0
1689289500000|2023-07-13 23:05:00|1036.5|1034.5|1036.6|1034.6|1036.6|1034.6|1036.5|1034.5|0
1689289800000|2023-07-13 23:10:00|1036.5|1034.5|1036.7|1034.7|1036.7|1034.7|1036.5|1034.5|0
1689290100000|2023-07-13 23:15:00|1036.8|1034.8|1036.7|1034.7|1036.8|1034.8|1036.7|1034.7|0
1689290400000|2023-07-13 23:20:00|1036.6|1034.6|1036.7|1034.7|1036.7|1034.7|1036.6|1034.6|0
1689290700000|2023-07-13 23:25:00|1036.6|1034.6|1036.6|1034.6|1036.8|1034.8|1036.6|1034.6|0
1689291000000|2023-07-13 23:30:00|1036.5|1034.5|1036.5|1034.5|1036.6|1034.6|1036.5|1034.5|0
1689291300000|2023-07-13 23:35:00|1036.4|1034.4|1036.3|1034.3|1036.5|1034.5|1036.3|1034.3|0
1689291600000|2023-07-13 23:40:00|1036.4|1034.4|1036.3|1034.3|1036.4|1034.4|1036.3|1034.3|0
1689291900000|2023-07-13 23:45:00|1036.4|1034.4|1036|1034|1036.4|1034.4|1036|1034|0
1689292200000|2023-07-13 23:50:00|1035.8|1033.8|1035.9|1033.9|1036|1034|1035.8|1033.8|0
1689292500000|2023-07-13 23:55:00|1036|1034|1036.2|1034.2|1036.2|1034.2|1035.9|1033.9|0
1689292800000|2023-07-14 00:00:00|1036.1|1034.1|1033|1031|1036.1|1034.1|1033|1031|260
1689293100000|2023-07-14 00:05:00|1033.1|1031.1|1032.7|1030.7|1033.1|1031.1|1032.1|1030.1|223
1689293400000|2023-07-14 00:10:00|1032.8|1030.8|1033|1031|1033.1|1031.1|1032.8|1030.8|33
1689293700000|2023-07-14 00:15:00|1032.9|1030.9|1032.7|1030.7|1033.2|1031.2|1032.6|1030.6|21
1689294000000|2023-07-14 00:20:00|1032.6|1030.6|1032.5|1030.5|1032.7|1030.7|1032.3|1030.3|21
1689294300000|2023-07-14 00:25:00|1032.2|1030.2|1032.4|1030.4|1032.4|1030.4|1032|1030|21
1689294600000|2023-07-14 00:30:00|1032.8|1030.8|1032.6|1030.6|1032.8|1030.8|1032.6|1030.6|31
1689294900000|2023-07-14 00:35:00|1033.2|1031.2|1032.7|1030.7|1033.2|1031.2|1032.7|1030.7|322
1689295200000|2023-07-14 00:40:00|1032.4|1030.4|1032.6|1030.6|1032.6|1030.6|1032.4|1030.4|3
1689295500000|2023-07-14 00:45:00|1032.7|1030.7|1032.6|1030.6|1032.7|1030.7|1032.4|1030.4|14
1689295800000|2023-07-14 00:50:00|1032.3|1030.3|1032.2|1030.2|1032.3|1030.3|1032.2|1030.2|4
1689296100000|2023-07-14 00:55:00|1032.3|1030.3|1032.3|1030.3|1032.3|1030.3|1032.3|1030.3|1
1689296400000|2023-07-14 01:00:00|1032.4|1030.4|1032|1030|1032.6|1030.6|1031.8|1029.8|85
1689296700000|2023-07-14 01:05:00|1031.9|1029.9|1032|1030|1032.1|1030.1|1031.7|1029.7|274
1689297000000|2023-07-14 01:10:00|1032.1|1030.1|1032.1|1030.1|1032.4|1030.4|1032|1030|28
1689297300000|2023-07-14 01:15:00|1032.2|1030.2|1032.1|1030.1|1033.4|1031.4|1031.8|1029.8|146
1689297600000|2023-07-14 01:20:00|1032.2|1030.2|1032.8|1030.8|1032.8|1030.8|1032.2|1030.2|31
1689297900000|2023-07-14 01:25:00|1033.1|1031.1|1033.6|1031.6|1034.2|1032.2|1033.1|1031.1|231
1689298200000|2023-07-14 01:30:00|1033.8|1031.8|1032.2|1030.2|1034|1032|1032.2|1030.2|78
1689298500000|2023-07-14 01:35:00|1032.1|1030.1|1032.2|1030.2|1032.4|1030.4|1031.2|1029.2|88
1689298800000|2023-07-14 01:40:00|1031.8|1029.8|1032.2|1030.2|1032.7|1030.7|1031.8|1029.8|24
1689299100000|2023-07-14 01:45:00|1032.4|1030.4|1032.2|1030.2|1033|1031|1032.2|1030.2|18
1689299400000|2023-07-14 01:50:00|1031.9|1029.9|1031.8|1029.8|1031.9|1029.9|1031.4|1029.4|46
1689299700000|2023-07-14 01:55:00|1031.6|1029.6|1031.9|1029.9|1032.5|1030.5|1031.5|1029.5|47
1689300000000|2023-07-14 02:00:00|1031.7|1029.7|1031.9|1029.9|1032.6|1030.6|1031.7|1029.7|143
1689300300000|2023-07-14 02:05:00|1031.7|1029.7|1030.5|1028.5|1032|1030|1030.5|1028.5|78
1689300600000|2023-07-14 02:10:00|1030.6|1028.6|1032.3|1030.3|1032.3|1030.3|1030.6|1028.6|57
1689300900000|2023-07-14 02:15:00|1032.4|1030.4|1032.7|1030.7|1033|1031|1032.4|1030.4|35
1689301200000|2023-07-14 02:20:00|1032.9|1030.9|1033|1031|1033.1|1031.1|1032.8|1030.8|10
1689301500000|2023-07-14 02:25:00|1032.9|1030.9|1032.9|1030.9|1032.9|1030.9|1032.6|1030.6|15
1689301800000|2023-07-14 02:30:00|1033.1|1031.1|1032.9|1030.9|1033.5|1031.5|1032.7|1030.7|31
1689302100000|2023-07-14 02:35:00|1033.3|1031.3|1033.2|1031.2|1033.6|1031.6|1033.2|1031.2|19
1689302400000|2023-07-14 02:40:00|1033.3|1031.3|1033.6|1031.6|1033.6|1031.6|1033.3|1031.3|15
1689302700000|2023-07-14 02:45:00|1033.7|1031.7|1033.8|1031.8|1034.2|1032.2|1033.7|1031.7|38
1689303000000|2023-07-14 02:50:00|1033.9|1031.9|1034.2|1032.2|1034.5|1032.5|1033.7|1031.7|36
1689303300000|2023-07-14 02:55:00|1034.1|1032.1|1033.1|1031.1|1034.1|1032.1|1033.1|1031.1|18
1689303600000|2023-07-14 03:00:00|1033.3|1031.3|1033.8|1031.8|1033.9|1031.9|1033.3|1031.3|14
1689303900000|2023-07-14 03:05:00|1033.9|1031.9|1034.4|1032.4|1034.5|1032.5|1033.9|1031.9|96
1689304200000|2023-07-14 03:10:00|1034.3|1032.3|1034.6|1032.6|1034.8|1032.8|1034.3|1032.3|34
1689304500000|2023-07-14 03:15:00|1034.8|1032.8|1035|1033|1035.1|1033.1|1034.5|1032.5|44
1689304800000|2023-07-14 03:20:00|1035.1|1033.1|1034.7|1032.7|1035.3|1033.3|1034.5|1032.5|27
1689305100000|2023-07-14 03:25:00|1035.1|1033.1|1034.8|1032.8|1035.6|1033.6|1034.8|1032.8|24
1689305400000|2023-07-14 03:30:00|1034.9|1032.9|1035.1|1033.1|1035.2|1033.2|1034.9|1032.9|10
1689305700000|2023-07-14 03:35:00|1034.9|1032.9|1035|1033|1035.1|1033.1|1034.9|1032.9|13
1689306000000|2023-07-14 03:40:00|1035.1|1033.1|1034.8|1032.8|1035.2|1033.2|1034.8|1032.8|11
1689306300000|2023-07-14 03:45:00|1035|1033|1034.7|1032.7|1035.1|1033.1|1034.6|1032.6|18
1689306600000|2023-07-14 03:50:00|1034.8|1032.8|1034.5|1032.5|1035|1033|1034.5|1032.5|31
1689306900000|2023-07-14 03:55:00|1034.1|1032.1|1034.1|1032.1|1034.1|1032.1|1033.9|1031.9|19
1689307200000|2023-07-14 04:00:00|1034.3|1032.3|1033.5|1031.5|1034.3|1032.3|1033.5|1031.5|13
1689307500000|2023-07-14 04:05:00|1033.3|1031.3|1033.5|1031.5|1033.5|1031.5|1033.2|1031.2|29
1689307800000|2023-07-14 04:10:00|1033.6|1031.6|1033.1|1031.1|1033.6|1031.6|1033.1|1031.1|8
1689308100000|2023-07-14 04:15:00|1033.3|1031.3|1033.4|1031.4|1033.4|1031.4|1033.3|1031.3|6
1689308400000|2023-07-14 04:20:00|1033.5|1031.5|1033.5|1031.5|1033.7|1031.7|1033.5|1031.5|15
1689308700000|2023-07-14 04:25:00|1033.4|1031.4|1032.9|1030.9|1033.4|1031.4|1032.9|1030.9|6
1689309000000|2023-07-14 04:30:00|1033.3|1031.3|1033.5|1031.5|1033.5|1031.5|1033.3|1031.3|4
1689309300000|2023-07-14 04:35:00|||||||||2
1689309600000|2023-07-14 04:40:00|1033.6|1031.6|1033.5|1031.5|1033.6|1031.6|1033.5|1031.5|23
1689309900000|2023-07-14 04:45:00|1033.6|1031.6|1033.3|1031.3|1033.6|1031.6|1033.3|1031.3|24
1689310200000|2023-07-14 04:50:00|1033.6|1031.6|1033.5|1031.5|1033.6|1031.6|1033.5|1031.5|4
1689310500000|2023-07-14 04:55:00|1033.4|1031.4|1033.3|1031.3|1033.4|1031.4|1033.3|1031.3|2
1689310800000|2023-07-14 05:00:00|1033.5|1031.5|1033.6|1031.6|1033.6|1031.6|1032.8|1030.8|63
1689311100000|2023-07-14 05:05:00|1033.8|1031.8|1033.7|1031.7|1034|1032|1033.5|1031.5|47
1689311400000|2023-07-14 05:10:00|1033.8|1031.8|1034|1032|1034.2|1032.2|1033.7|1031.7|48
1689311700000|2023-07-14 05:15:00|1033.5|1031.5|1033|1031|1033.5|1031.5|1032.9|1030.9|8
1689312000000|2023-07-14 05:20:00|1033.1|1031.1|1032.9|1030.9|1033.3|1031.3|1032.9|1030.9|19
1689312300000|2023-07-14 05:25:00|1033.2|1031.2|1032.8|1030.8|1033.4|1031.4|1032.8|1030.8|35
1689312600000|2023-07-14 05:30:00|1033|1031|1033.4|1031.4|1033.6|1031.6|1032.9|1030.9|17
1689312900000|2023-07-14 05:35:00|1033|1031|1033|1031|1033.5|1031.5|1033|1031|23
1689313200000|2023-07-14 05:40:00|1033.1|1031.1|1032.8|1030.8|1033.2|1031.2|1032.8|1030.8|19
1689313500000|2023-07-14 05:45:00|1033.1|1031.1|1034.2|1032.2|1034.2|1032.2|1033|1031|65
1689313800000|2023-07-14 05:50:00|1034.1|1032.1|1033.4|1031.4|1034.1|1032.1|1033.4|1031.4|17
1689314100000|2023-07-14 05:55:00|1033.6|1031.6|1034.7|1032.7|1034.8|1032.8|1033.6|1031.6|58
1689314400000|2023-07-14 06:00:00|1034.8|1032.8|1035.1|1033.1|1035.3|1033.3|1034.8|1032.8|133
1689314700000|2023-07-14 06:05:00|1035.2|1033.2|1035.2|1033.2|1035.3|1033.3|1034.9|1032.9|82
1689315000000|2023-07-14 06:10:00|1035.3|1033.3|1034.7|1032.7|1035.8|1033.8|1034.7|1032.7|248
1689315300000|2023-07-14 06:15:00|1034.8|1032.8|1034|1032|1034.8|1032.8|1033.9|1031.9|61
1689315600000|2023-07-14 06:20:00|1034.2|1032.2|1034|1032|1034.3|1032.3|1034|1032|44
1689315900000|2023-07-14 06:25:00|1033.9|1031.9|1033.6|1031.6|1034.2|1032.2|1033.5|1031.5|106
1689316200000|2023-07-14 06:30:00|1033.7|1031.7|1033.4|1031.4|1033.8|1031.8|1032.9|1030.9|116
1689316500000|2023-07-14 06:35:00|1033.5|1031.5|1032.9|1030.9|1033.5|1031.5|1032.9|1030.9|75
1689316800000|2023-07-14 06:40:00|1033|1031|1032.4|1030.4|1033.3|1031.3|1032.2|1030.2|384
1689317100000|2023-07-14 06:45:00|1032.5|1030.5|1032.3|1030.3|1032.5|1030.5|1032.2|1030.2|181
1689317400000|2023-07-14 06:50:00|1032.4|1030.4|1032.5|1030.5|1032.6|1030.6|1032.4|1030.4|107
1689317700000|2023-07-14 06:55:00|1032.6|1030.6|1032|1030|1032.6|1030.6|1031.9|1029.9|200
1689318000000|2023-07-14 07:00:00|1032.2|1030.2|1032.7|1030.7|1033|1031|1032.1|1030.1|383
1689318300000|2023-07-14 07:05:00|1032.8|1030.8|1032.9|1030.9|1033.2|1031.2|1032.8|1030.8|259
1689318600000|2023-07-14 07:10:00|1033|1031|1033.1|1031.1|1033.3|1031.3|1032.6|1030.6|106
1689318900000|2023-07-14 07:15:00|1033.2|1031.2|1032.4|1030.4|1033.3|1031.3|1032.4|1030.4|66
1689319200000|2023-07-14 07:20:00|1032.5|1030.5|1032.3|1030.3|1032.7|1030.7|1031.9|1029.9|448
1689319500000|2023-07-14 07:25:00|1032.2|1030.2|1032.1|1030.1|1032.4|1030.4|1032|1030|157
1689319800000|2023-07-14 07:30:00|1032.2|1030.2|1031.9|1029.9|1032.2|1030.2|1031.9|1029.9|127
1689320100000|2023-07-14 07:35:00|1031.8|1029.8|1031.9|1029.9|1032.2|1030.2|1031.8|1029.8|89
1689320400000|2023-07-14 07:40:00|1032.1|1030.1|1031.7|1029.7|1032.2|1030.2|1031.7|1029.7|101
1689320700000|2023-07-14 07:45:00|1031.9|1029.9|1032.2|1030.2|1032.3|1030.3|1031.8|1029.8|110
1689321000000|2023-07-14 07:50:00|1032.3|1030.3|1032.8|1030.8|1032.8|1030.8|1032.3|1030.3|71
1689321300000|2023-07-14 07:55:00|1032.7|1030.7|1032.6|1030.6|1032.9|1030.9|1032.6|1030.6|148
1689321600000|2023-07-14 08:00:00|1032.7|1030.7|1033|1031|1033.4|1031.4|1032.6|1030.6|215
1689321900000|2023-07-14 08:05:00|1033.1|1031.1|1033.4|1031.4|1033.4|1031.4|1032.7|1030.7|283
1689322200000|2023-07-14 08:10:00|1033.3|1031.3|1033.5|1031.5|1033.8|1031.8|1033.2|1031.2|336
1689322500000|2023-07-14 08:15:00|1033.4|1031.4|1033.6|1031.6|1033.7|1031.7|1033.3|1031.3|150
1689322800000|2023-07-14 08:20:00|1033.7|1031.7|1033.4|1031.4|1033.7|1031.7|1033.2|1031.2|121
1689323100000|2023-07-14 08:25:00|1033.3|1031.3|1033.6|1031.6|1033.7|1031.7|1033.3|1031.3|168
1689323400000|2023-07-14 08:30:00|1033.7|1031.7|1033.6|1031.6|1033.7|1031.7|1033.5|1031.5|74
1689323700000|2023-07-14 08:35:00|1033.5|1031.5|1033.7|1031.7|1033.9|1031.9|1033.5|1031.5|38
1689324000000|2023-07-14 08:40:00|1033.8|1031.8|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|21
1689324300000|2023-07-14 08:45:00|1033.6|1031.6|1033.4|1031.4|1033.6|1031.6|1033.2|1031.2|36
1689324600000|2023-07-14 08:50:00|1033.3|1031.3|1033.1|1031.1|1033.5|1031.5|1033.1|1031.1|23
1689324900000|2023-07-14 08:55:00|1033.2|1031.2|1032.7|1030.7|1033.2|1031.2|1032.7|1030.7|37
1689325200000|2023-07-14 09:00:00|1032.6|1030.6|1032.5|1030.5|1032.8|1030.8|1032.5|1030.5|117
1689325500000|2023-07-14 09:05:00|1032.6|1030.6|1032.7|1030.7|1032.7|1030.7|1032.5|1030.5|70
1689325800000|2023-07-14 09:10:00|1032.8|1030.8|1033.1|1031.1|1033.1|1031.1|1032.8|1030.8|9
1689326100000|2023-07-14 09:15:00|1033|1031|1033|1031|1033.2|1031.2|1032.9|1030.9|84
1689326400000|2023-07-14 09:20:00|1032.9|1030.9|1032.7|1030.7|1032.9|1030.9|1032.5|1030.5|169
1689326700000|2023-07-14 09:25:00|1032.6|1030.6|1032.7|1030.7|1032.7|1030.7|1032.6|1030.6|30
1689327000000|2023-07-14 09:30:00|1032.6|1030.6|1032.6|1030.6|1032.7|1030.7|1032.6|1030.6|27
1689327300000|2023-07-14 09:35:00|1032.7|1030.7|1032.6|1030.6|1032.8|1030.8|1032.6|1030.6|64
1689327600000|2023-07-14 09:40:00|1032.5|1030.5|1032.4|1030.4|1032.7|1030.7|1032.4|1030.4|57
1689327900000|2023-07-14 09:45:00|1032.5|1030.5|1032.5|1030.5|1032.8|1030.8|1032.5|1030.5|76
1689328200000|2023-07-14 09:50:00|1032.4|1030.4|1032.3|1030.3|1032.4|1030.4|1032.1|1030.1|71
1689328500000|2023-07-14 09:55:00|1032.1|1030.1|1032.3|1030.3|1032.7|1030.7|1032.1|1030.1|100
1689328800000|2023-07-14 10:00:00|1032.2|1030.2|1032.5|1030.5|1032.6|1030.6|1032.2|1030.2|101
1689329100000|2023-07-14 10:05:00|1032.4|1030.4|1032.6|1030.6|1032.6|1030.6|1032.4|1030.4|118
1689329400000|2023-07-14 10:10:00|1032.7|1030.7|1032.7|1030.7|1032.9|1030.9|1032.5|1030.5|68
1689329700000|2023-07-14 10:15:00|1032.8|1030.8|1032.7|1030.7|1032.9|1030.9|1032.7|1030.7|22
1689330000000|2023-07-14 10:20:00|1032.5|1030.5|1032.4|1030.4|1032.5|1030.5|1032.4|1030.4|20
1689330300000|2023-07-14 10:25:00|1032.5|1030.5|1032.4|1030.4|1032.5|1030.5|1032.4|1030.4|24
1689330600000|2023-07-14 10:30:00|1032.3|1030.3|1032.6|1030.6|1032.7|1030.7|1032.3|1030.3|45
1689330900000|2023-07-14 10:35:00|1032.5|1030.5|1032.7|1030.7|1032.7|1030.7|1032.5|1030.5|27
1689331200000|2023-07-14 10:40:00|1032.8|1030.8|1032.8|1030.8|1033|1031|1032.8|1030.8|49
1689331500000|2023-07-14 10:45:00|1032.7|1030.7|1032.9|1030.9|1033.2|1031.2|1032.7|1030.7|209
1689331800000|2023-07-14 10:50:00|1033|1031|1033.2|1031.2|1033.3|1031.3|1032.9|1030.9|159
1689332100000|2023-07-14 10:55:00|1033.1|1031.1|1033.1|1031.1|1033.4|1031.4|1033|1031|199
1689332400000|2023-07-14 11:00:00|1033.2|1031.2|1033.5|1031.5|1033.6|1031.6|1033.2|1031.2|241
1689332700000|2023-07-14 11:05:00|1033.6|1031.6|1033.8|1031.8|1033.8|1031.8|1033.4|1031.4|95
1689333000000|2023-07-14 11:10:00|1033.9|1031.9|1034.2|1032.2|1034.2|1032.2|1033.7|1031.7|77
1689333300000|2023-07-14 11:15:00|1034.1|1032.1|1034|1032|1034.1|1032.1|1033.9|1031.9|46
1689333600000|2023-07-14 11:20:00|1034.1|1032.1|1034.1|1032.1|1034.2|1032.2|1034.1|1032.1|84
1689333900000|2023-07-14 11:25:00|1034.2|1032.2|1034.3|1032.3|1034.4|1032.4|1034.1|1032.1|392
1689334200000|2023-07-14 11:30:00|1034.2|1032.2|1034|1032|1034.2|1032.2|1033.9|1031.9|465
1689334500000|2023-07-14 11:35:00|1033.9|1031.9|1033.8|1031.8|1033.9|1031.9|1033.7|1031.7|199
1689334800000|2023-07-14 11:40:00|1033.7|1031.7|1033.9|1031.9|1033.9|1031.9|1033.7|1031.7|168
1689335100000|2023-07-14 11:45:00|1033.8|1031.8|1033.9|1031.9|1033.9|1031.9|1033.7|1031.7|143
1689335400000|2023-07-14 11:50:00|1034|1032|1033.8|1031.8|1034|1032|1033.6|1031.6|75
1689335700000|2023-07-14 11:55:00|1033.7|1031.7|1033.4|1031.4|1033.8|1031.8|1033.2|1031.2|210
1689336000000|2023-07-14 12:00:00|1033.5|1031.5|1033.1|1031.1|1033.5|1031.5|1032.9|1030.9|279
1689336300000|2023-07-14 12:05:00|1033.2|1031.2|1033.3|1031.3|1033.4|1031.4|1033.2|1031.2|78
1689336600000|2023-07-14 12:10:00|1033.4|1031.4|1033.5|1031.5|1033.9|1031.9|1033.4|1031.4|134
1689336900000|2023-07-14 12:15:00|1033.4|1031.4|1032.8|1030.8|1033.4|1031.4|1032.8|1030.8|328
1689337200000|2023-07-14 12:20:00|1032.9|1030.9|1033.1|1031.1|1033.3|1031.3|1032.9|1030.9|478
1689337500000|2023-07-14 12:25:00|1033.2|1031.2|1033.4|1031.4|1033.7|1031.7|1033.2|1031.2|214
1689337800000|2023-07-14 12:30:00|1033.3|1031.3|1033.4|1031.4|1033.8|1031.8|1033.3|1031.3|394
1689338100000|2023-07-14 12:35:00|1033.2|1031.2|1032.7|1030.7|1033.3|1031.3|1032.7|1030.7|358
1689338400000|2023-07-14 12:40:00|1032.8|1030.8|1032.5|1030.5|1032.8|1030.8|1032.2|1030.2|148
1689338700000|2023-07-14 12:45:00|1032.6|1030.6|1032.6|1030.6|1032.8|1030.8|1032.5|1030.5|155
1689339000000|2023-07-14 12:50:00|1032.7|1030.7|1033.3|1031.3|1033.4|1031.4|1032.5|1030.5|120
1689339300000|2023-07-14 12:55:00|1033.4|1031.4|1033.3|1031.3|1033.7|1031.7|1033.3|1031.3|194
1689339600000|2023-07-14 13:00:00|1033.4|1031.4|1033.2|1031.2|1033.4|1031.4|1032.9|1030.9|241
1689339900000|2023-07-14 13:05:00|1033.1|1031.1|1032.7|1030.7|1033.2|1031.2|1032.3|1030.3|303
1689340200000|2023-07-14 13:10:00|1032.6|1030.6|1032.8|1030.8|1033|1031|1032.6|1030.6|177
1689340500000|2023-07-14 13:15:00|1032.9|1030.9|1032.6|1030.6|1033.2|1031.2|1032.5|1030.5|226
1689340800000|2023-07-14 13:20:00|1032.7|1030.7|1032.1|1030.1|1032.7|1030.7|1032|1030|614
1689341100000|2023-07-14 13:25:00|1032.2|1030.2|1032.2|1030.2|1032.3|1030.3|1031.9|1029.9|672
1689341400000|2023-07-14 13:30:00|1031.5|1031|1030.9|1030.4|1031.7|1031.2|1030.8|1030.3|4137
1689341700000|2023-07-14 13:35:00|1031|1030.5|1029.8|1029.3|1031.4|1030.9|1029.1|1028.6|3479
1689342000000|2023-07-14 13:40:00|1029.9|1029.4|1027.7|1027.2|1029.9|1029.4|1027.3|1026.8|4234
1689342300000|2023-07-14 13:45:00|1027.6|1027.1|1028.9|1028.4|1029|1028.5|1027.4|1026.9|2393
1689342600000|2023-07-14 13:50:00|1029|1028.5|1029.7|1029.2|1029.9|1029.4|1028.9|1028.4|1329
1689342900000|2023-07-14 13:55:00|1029.6|1029.1|1030.2|1029.7|1030.3|1029.8|1029.6|1029.1|962
1689343200000|2023-07-14 14:00:00|1029.8|1029.3|1029|1028.5|1029.8|1029.3|1028.2|1027.7|2147
1689343500000|2023-07-14 14:05:00|1028.9|1028.4|1030.1|1029.6|1030.1|1029.6|1028.4|1027.9|1655
1689343800000|2023-07-14 14:10:00|1030.2|1029.7|1030.1|1029.6|1030.7|1030.2|1029.4|1028.9|927
1689344100000|2023-07-14 14:15:00|1030.2|1029.7|1030.1|1029.6|1030.4|1029.9|1029.7|1029.2|620
1689344400000|2023-07-14 14:20:00|1030|1029.5|1031|1030.5|1031|1030.5|1029.7|1029.2|1145
1689344700000|2023-07-14 14:25:00|1031.1|1030.6|1030|1029.5|1031.3|1030.8|1030|1029.5|1542
1689345000000|2023-07-14 14:30:00|1029.9|1029.4|1030|1029.5|1030.8|1030.3|1029.6|1029.1|997
1689345300000|2023-07-14 14:35:00|1029.9|1029.4|1029.7|1029.2|1030|1029.5|1029.1|1028.6|869
1689345600000|2023-07-14 14:40:00|1029.8|1029.3|1029.5|1029|1030|1029.5|1029.2|1028.7|948
1689345900000|2023-07-14 14:45:00|1029.6|1029.1|1028.7|1028.2|1029.7|1029.2|1028.5|1028|978
1689346200000|2023-07-14 14:50:00|1028.8|1028.3|1030.2|1029.7|1030.2|1029.7|1028.8|1028.3|1315
1689346500000|2023-07-14 14:55:00|1030.3|1029.8|1030.7|1030.2|1030.8|1030.3|1030.2|1029.7|887
1689346800000|2023-07-14 15:00:00|1030.8|1030.3|1030.7|1030.2|1031.2|1030.7|1030.7|1030.2|964
1689347100000|2023-07-14 15:05:00|1030.8|1030.3|1030.9|1030.4|1031.1|1030.6|1030.3|1029.8|659
1689347400000|2023-07-14 15:10:00|1031|1030.5|1031|1030.5|1031.3|1030.8|1030.9|1030.4|434
1689347700000|2023-07-14 15:15:00|1030.9|1030.4|1031.4|1030.9|1031.5|1031|1030.8|1030.3|228
1689348000000|2023-07-14 15:20:00|1031.6|1031.1|1031.2|1030.7|1031.7|1031.2|1031.2|1030.7|613
1689348300000|2023-07-14 15:25:00|1031.1|1030.6|1031.2|1030.7|1031.8|1031.3|1030.9|1030.4|627
1689348600000|2023-07-14 15:30:00|1031.3|1030.8|1031.5|1031|1031.8|1031.3|1031.3|1030.8|1110
1689348900000|2023-07-14 15:35:00|1031.4|1030.9|1031.5|1031|1031.8|1031.3|1031.3|1030.8|417
1689349200000|2023-07-14 15:40:00|1031.4|1030.9|1030.4|1029.9|1031.5|1031|1030.4|1029.9|716
1689349500000|2023-07-14 15:45:00|1030.3|1029.8|1030.1|1029.6|1030.5|1030|1030.1|1029.6|487
1689349800000|2023-07-14 15:50:00|1030.2|1029.7|1030.7|1030.2|1030.7|1030.2|1030.2|1029.7|344
1689350100000|2023-07-14 15:55:00|1030.6|1030.1|1030.9|1030.4|1031.1|1030.6|1030.6|1030.1|152
1689350400000|2023-07-14 16:00:00|1031|1030.5|1030.8|1030.3|1031|1030.5|1030.5|1030|248
1689350700000|2023-07-14 16:05:00|1030.7|1030.2|1030.1|1029.6|1030.7|1030.2|1030.1|1029.6|239
1689351000000|2023-07-14 16:10:00|1030|1029.5|1030.1|1029.6|1030.3|1029.8|1030|1029.5|186
1689351300000|2023-07-14 16:15:00|1030.2|1029.7|1029.5|1029|1030.3|1029.8|1029.5|1029|244
1689351600000|2023-07-14 16:20:00|1029.4|1028.9|1029.4|1028.9|1029.9|1029.4|1029.4|1028.9|297
1689351900000|2023-07-14 16:25:00|1029.3|1028.8|1029.3|1028.8|1029.6|1029.1|1029.2|1028.7|439
1689352200000|2023-07-14 16:30:00|1029.2|1028.7|1029|1028.5|1029.3|1028.8|1028.9|1028.4|483
1689352500000|2023-07-14 16:35:00|1029.1|1028.6|1029.2|1028.7|1029.4|1028.9|1029|1028.5|355
1689352800000|2023-07-14 16:40:00|1029.1|1028.6|1029.6|1029.1|1029.7|1029.2|1029.1|1028.6|203
1689353100000|2023-07-14 16:45:00|1029.5|1029|1029.7|1029.2|1029.7|1029.2|1029.1|1028.6|321
1689353400000|2023-07-14 16:50:00|1029.6|1029.1|1029.6|1029.1|1029.7|1029.2|1029.4|1028.9|212
1689353700000|2023-07-14 16:55:00|1029.5|1029|1029.3|1028.8|1029.5|1029|1029.1|1028.6|178
1689354000000|2023-07-14 17:00:00|1029.4|1028.9|1028.6|1028.1|1029.4|1028.9|1028.4|1027.9|276
1689354300000|2023-07-14 17:05:00|1028.5|1028|1028.5|1028|1028.5|1028|1028.3|1027.8|210
1689354600000|2023-07-14 17:10:00|1028.6|1028.1|1028.5|1028|1028.7|1028.2|1028.4|1027.9|177
1689354900000|2023-07-14 17:15:00|1028.4|1027.9|1028.2|1027.7|1028.4|1027.9|1028.1|1027.6|249
1689355200000|2023-07-14 17:20:00|1028.3|1027.8|1028.5|1028|1028.6|1028.1|1028.3|1027.8|99
1689355500000|2023-07-14 17:25:00|1028.4|1027.9|1029|1028.5|1029|1028.5|1028.3|1027.8|239
1689355800000|2023-07-14 17:30:00|1028.9|1028.4|1029.3|1028.8|1029.3|1028.8|1028.9|1028.4|267
1689356100000|2023-07-14 17:35:00|1029.4|1028.9|1029.5|1029|1029.5|1029|1029.2|1028.7|229
1689356400000|2023-07-14 17:40:00|1029.4|1028.9|1029.4|1028.9|1029.5|1029|1029.3|1028.8|130
1689356700000|2023-07-14 17:45:00|1029.5|1029|1029.6|1029.1|1029.6|1029.1|1029.3|1028.8|115
1689357000000|2023-07-14 17:50:00|1029.7|1029.2|1029.4|1028.9|1029.7|1029.2|1029.4|1028.9|154
1689357300000|2023-07-14 17:55:00|1029.3|1028.8|1028.9|1028.4|1029.3|1028.8|1028.9|1028.4|594
1689357600000|2023-07-14 18:00:00|1029|1028.5|1029.1|1028.6|1029.3|1028.8|1029|1028.5|209
1689357900000|2023-07-14 18:05:00|1029.2|1028.7|1029.5|1029|1029.5|1029|1029.1|1028.6|146
1689358200000|2023-07-14 18:10:00|1029.4|1028.9|1029.4|1028.9|1029.5|1029|1029.3|1028.8|157
1689358500000|2023-07-14 18:15:00|1029.3|1028.8|1029.2|1028.7|1029.5|1029|1029.1|1028.6|100
1689358800000|2023-07-14 18:20:00|1029.1|1028.6|1029.1|1028.6|1029.1|1028.6|1028.7|1028.2|250
1689359100000|2023-07-14 18:25:00|1029|1028.5|1028.7|1028.2|1029.1|1028.6|1028.7|1028.2|217
1689359400000|2023-07-14 18:30:00|1028.8|1028.3|1028.7|1028.2|1029.2|1028.7|1028.7|1028.2|286
1689359700000|2023-07-14 18:35:00|1028.6|1028.1|1028.7|1028.2|1028.7|1028.2|1028.4|1027.9|273
1689360000000|2023-07-14 18:40:00|1028.8|1028.3|1028.8|1028.3|1029|1028.5|1028.7|1028.2|302
1689360300000|2023-07-14 18:45:00|1028.9|1028.4|1029.3|1028.8|1029.3|1028.8|1028.8|1028.3|275
1689360600000|2023-07-14 18:50:00|1029.2|1028.7|1029.4|1028.9|1029.6|1029.1|1029.2|1028.7|399
1689360900000|2023-07-14 18:55:00|1029.3|1028.8|1028.6|1028.1|1029.3|1028.8|1028.5|1028|253
1689361200000|2023-07-14 19:00:00|1028.7|1028.2|1028.1|1027.6|1028.7|1028.2|1028.1|1027.6|472
1689361500000|2023-07-14 19:05:00|1028.2|1027.7|1028.4|1027.9|1028.4|1027.9|1027.9|1027.4|333
1689361800000|2023-07-14 19:10:00|1028.5|1028|1028.7|1028.2|1028.7|1028.2|1028.2|1027.7|455
1689362100000|2023-07-14 19:15:00|1028.8|1028.3|1028.8|1028.3|1029.1|1028.6|1028.7|1028.2|595
1689362400000|2023-07-14 19:20:00|1028.7|1028.2|1028.3|1027.8|1028.8|1028.3|1028.3|1027.8|258
1689362700000|2023-07-14 19:25:00|1028.2|1027.7|1028.3|1027.8|1028.4|1027.9|1028.2|1027.7|459
1689363000000|2023-07-14 19:30:00|1028.4|1027.9|1028.5|1028|1028.8|1028.3|1028.3|1027.8|769
1689363300000|2023-07-14 19:35:00|1028.4|1027.9|1028.8|1028.3|1028.8|1028.3|1028.2|1027.7|445
1689363600000|2023-07-14 19:40:00|1028.7|1028.2|1028.7|1028.2|1029.1|1028.6|1028.7|1028.2|776
1689363900000|2023-07-14 19:45:00|1028.8|1028.3|1028.7|1028.2|1029|1028.5|1028.5|1028|587
1689364200000|2023-07-14 19:50:00|1028.6|1028.1|1028.7|1028.2|1029.1|1028.6|1028.6|1028.1|756
1689364500000|2023-07-14 19:55:00|1028.6|1028.1|1028.4|1027.9|1028.7|1028.2|1027.9|1027.4|5181
1689364800000|2023-07-14 20:00:00|1029|1027|1029.2|1027.2|1029.5|1027.5|1028.8|1026.8|633
1689365100000|2023-07-14 20:05:00|1029.3|1027.3|1029|1027|1029.3|1027.3|1029|1027|47
1689365400000|2023-07-14 20:10:00|1028.9|1026.9|1029.1|1027.1|1029.1|1027.1|1028.8|1026.8|161
1689365700000|2023-07-14 20:15:00|1029.2|1027.2|1028.7|1026.7|1029.2|1027.2|1028.6|1026.6|122
1689366000000|2023-07-14 20:20:00|1028.8|1026.8|1028.6|1026.6|1028.8|1026.8|1028.6|1026.6|45
1689366300000|2023-07-14 20:25:00|1028.7|1026.7|1028.6|1026.6|1028.7|1026.7|1028.6|1026.6|42
1689366600000|2023-07-14 20:30:00|1028.7|1026.7|1028.6|1026.6|1028.7|1026.7|1028.5|1026.5|29
1689367200000|2023-07-14 20:40:00|1028.4|1026.4|1028.4|1026.4|1028.5|1026.5|1028.4|1026.4|48
1689367500000|2023-07-14 20:45:00|1028.3|1026.3|1028.1|1026.1|1028.5|1026.5|1028|1026|364
1689367800000|2023-07-14 20:50:00|1028|1026|1028.4|1026.4|1028.4|1026.4|1027.9|1025.9|85
1689368100000|2023-07-14 20:55:00|1028.7|1026.7|1028|1026|1028.7|1026.7|1027.8|1025.8|160
1689545100000|2023-07-16 22:05:00|1027.7|1025.7|1028.5|1026.5|1028.5|1026.5|1027.7|1025.7|7
1689548400000|2023-07-16 23:00:00|1027.4|1025.4|1027.2|1025.2|1027.4|1025.4|1027.1|1025.1|33
1689548700000|2023-07-16 23:05:00|1027|1025|1027|1025|1027|1025|1026.9|1024.9|5
1689549000000|2023-07-16 23:10:00|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|8
1689549300000|2023-07-16 23:15:00|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|7
1689549600000|2023-07-16 23:20:00|1026.6|1024.6|1026.8|1024.8|1026.8|1024.8|1026.5|1024.5|4
1689549900000|2023-07-16 23:25:00|1026.7|1024.7|1026.5|1024.5|1026.7|1024.7|1026.5|1024.5|4
1689550200000|2023-07-16 23:30:00|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|2
1689550500000|2023-07-16 23:35:00|1027|1025|1026.5|1024.5|1027|1025|1026.5|1024.5|13
1689550800000|2023-07-16 23:40:00|1026.8|1024.8|1027.1|1025.1|1027.1|1025.1|1026.8|1024.8|29
1689551100000|2023-07-16 23:45:00|1027.6|1025.6|1027.6|1025.6|1027.6|1025.6|1027.6|1025.6|1
1689551400000|2023-07-16 23:50:00|1027.3|1025.3|1027.3|1025.3|1027.3|1025.3|1027.3|1025.3|5
1689551700000|2023-07-16 23:55:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.4|1025.4|3
1689552000000|2023-07-17 00:00:00|1027.6|1025.6|1027.1|1025.1|1027.6|1025.6|1027|1025|28
1689552300000|2023-07-17 00:05:00|1027.4|1025.4|1027.4|1025.4|1027.4|1025.4|1027.1|1025.1|6
1689552600000|2023-07-17 00:10:00|1027.3|1025.3|1027.9|1025.9|1027.9|1025.9|1027|1025|30
1689552900000|2023-07-17 00:15:00|1028.1|1026.1|1028|1026|1028.1|1026.1|1027.9|1025.9|9
1689553200000|2023-07-17 00:20:00|1027.8|1025.8|1027.8|1025.8|1027.8|1025.8|1027.8|1025.8|7
1689553500000|2023-07-17 00:25:00|1027.7|1025.7|1027.8|1025.8|1027.8|1025.8|1027.7|1025.7|2
1689553800000|2023-07-17 00:30:00|1027.6|1025.6|1028.3|1026.3|1028.3|1026.3|1027.6|1025.6|7
1689554100000|2023-07-17 00:35:00|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|16
1689554400000|2023-07-17 00:40:00|1028|1026|1028|1026|1028.2|1026.2|1028|1026|12
1689554700000|2023-07-17 00:45:00|1027.9|1025.9|1028.1|1026.1|1028.2|1026.2|1027.9|1025.9|22
1689555000000|2023-07-17 00:50:00|1028.6|1026.6|1028.6|1026.6|1028.6|1026.6|1028.6|1026.6|1
1689555300000|2023-07-17 00:55:00|1028.4|1026.4|1028|1026|1028.4|1026.4|1028|1026|8
1689555600000|2023-07-17 01:00:00|1028.3|1026.3|1028.9|1026.9|1029.4|1027.4|1028.3|1026.3|29
1689555900000|2023-07-17 01:05:00|1028.8|1026.8|1028.5|1026.5|1028.8|1026.8|1028.2|1026.2|10
1689556200000|2023-07-17 01:10:00|1029.2|1027.2|1029.5|1027.5|1029.5|1027.5|1029.2|1027.2|29
1689556500000|2023-07-17 01:15:00|1029.7|1027.7|1030.3|1028.3|1030.8|1028.8|1029.7|1027.7|94
1689556800000|2023-07-17 01:20:00|1030.5|1028.5|1030.4|1028.4|1030.9|1028.9|1030.4|1028.4|14
1689557100000|2023-07-17 01:25:00|1030.1|1028.1|1029.4|1027.4|1030.1|1028.1|1029.4|1027.4|12
1689557400000|2023-07-17 01:30:00|1029.3|1027.3|1029.2|1027.2|1029.4|1027.4|1028.9|1026.9|21
1689557700000|2023-07-17 01:35:00|1029.1|1027.1|1028.2|1026.2|1029.2|1027.2|1028.2|1026.2|20
1689558000000|2023-07-17 01:40:00|1028.5|1026.5|1028.1|1026.1|1028.5|1026.5|1028.1|1026.1|10
1689558300000|2023-07-17 01:45:00|1027.9|1025.9|1027.6|1025.6|1027.9|1025.9|1027.4|1025.4|28
1689558600000|2023-07-17 01:50:00|1027.4|1025.4|1027.3|1025.3|1027.6|1025.6|1027.3|1025.3|36
1689558900000|2023-07-17 01:55:00|1027.2|1025.2|1026.8|1024.8|1027.5|1025.5|1026.5|1024.5|130
1689559200000|2023-07-17 02:00:00|1026.5|1024.5|1026.8|1024.8|1027.1|1025.1|1026.5|1024.5|19
1689559500000|2023-07-17 02:05:00|1026.7|1024.7|1027.4|1025.4|1027.4|1025.4|1026.7|1024.7|8
1689559800000|2023-07-17 02:10:00|1027.6|1025.6|1027|1025|1027.6|1025.6|1027|1025|5
1689560100000|2023-07-17 02:15:00|1026.7|1024.7|1026.5|1024.5|1026.7|1024.7|1026.4|1024.4|9
1689560400000|2023-07-17 02:20:00|1026.4|1024.4|1026.5|1024.5|1026.5|1024.5|1026.4|1024.4|3
1689561000000|2023-07-17 02:30:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.3|1024.3|22
1689561300000|2023-07-17 02:35:00|1026.5|1024.5|1026.5|1024.5|1026.5|1024.5|1026.5|1024.5|1
1689561600000|2023-07-17 02:40:00|1026.6|1024.6|1026.6|1024.6|1026.6|1024.6|1026.6|1024.6|3
1689561900000|2023-07-17 02:45:00|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|4
1689562200000|2023-07-17 02:50:00|1026.4|1024.4|1026.5|1024.5|1026.6|1024.6|1026.4|1024.4|33
1689562500000|2023-07-17 02:55:00|1026.6|1024.6|1026.4|1024.4|1026.6|1024.6|1026.4|1024.4|10
1689562800000|2023-07-17 03:00:00|1026.5|1024.5|1026.1|1024.1|1026.5|1024.5|1026.1|1024.1|11
1689563100000|2023-07-17 03:05:00|1026.2|1024.2|1026.2|1024.2|1026.3|1024.3|1026.2|1024.2|16
1689563400000|2023-07-17 03:10:00|1026.4|1024.4|1026|1024|1026.4|1024.4|1025.9|1023.9|10
1689563700000|2023-07-17 03:15:00|1025.9|1023.9|1026.1|1024.1|1026.1|1024.1|1025.8|1023.8|7
1689564000000|2023-07-17 03:20:00|1026|1024|1026.1|1024.1|1026.2|1024.2|1026|1024|5
1689564300000|2023-07-17 03:25:00|1025.7|1023.7|1025.6|1023.6|1025.7|1023.7|1025.6|1023.6|4
1689564600000|2023-07-17 03:30:00|1025.8|1023.8|1025.6|1023.6|1025.8|1023.8|1025.6|1023.6|13
1689564900000|2023-07-17 03:35:00|1026|1024|1025.8|1023.8|1026|1024|1025.8|1023.8|8
1689565200000|2023-07-17 03:40:00|1026|1024|1025|1023|1026|1024|1025|1023|24
1689565500000|2023-07-17 03:45:00|1025.1|1023.1|1024.8|1022.8|1025.2|1023.2|1024.8|1022.8|15
1689565800000|2023-07-17 03:50:00|1025|1023|1024.7|1022.7|1025.1|1023.1|1024.7|1022.7|19
1689566100000|2023-07-17 03:55:00|1024.6|1022.6|1024.7|1022.7|1024.9|1022.9|1024.6|1022.6|11
1689566400000|2023-07-17 04:00:00|1024.6|1022.6|1024.8|1022.8|1024.9|1022.9|1024.6|1022.6|19
1689566700000|2023-07-17 04:05:00|1024.6|1022.6|1024.3|1022.3|1024.6|1022.6|1024.3|1022.3|19
1689567000000|2023-07-17 04:10:00|1024.4|1022.4|1024.8|1022.8|1024.8|1022.8|1024.4|1022.4|14
1689567300000|2023-07-17 04:15:00|1024.7|1022.7|1025.1|1023.1|1025.2|1023.2|1024.7|1022.7|31
1689567900000|2023-07-17 04:25:00|1025.2|1023.2|1025|1023|1025.2|1023.2|1025|1023|9
1689568200000|2023-07-17 04:30:00|1025.1|1023.1|1025.4|1023.4|1025.5|1023.5|1025.1|1023.1|22
1689568500000|2023-07-17 04:35:00|1025.3|1023.3|1025.8|1023.8|1025.8|1023.8|1025.3|1023.3|8
1689569100000|2023-07-17 04:45:00|1025.9|1023.9|1026|1024|1026|1024|1025.9|1023.9|10
1689569400000|2023-07-17 04:50:00|1026.1|1024.1|1025.9|1023.9|1026.1|1024.1|1025.9|1023.9|11
1689569700000|2023-07-17 04:55:00|1025.7|1023.7|1025.8|1023.8|1025.8|1023.8|1025.7|1023.7|12
1689570000000|2023-07-17 05:00:00|1025.7|1023.7|1026|1024|1026|1024|1025.7|1023.7|18
1689570300000|2023-07-17 05:05:00|1026.2|1024.2|1026.3|1024.3|1026.3|1024.3|1026|1024|36
1689570600000|2023-07-17 05:10:00|1026.4|1024.4|1026.4|1024.4|1026.5|1024.5|1026.4|1024.4|22
1689570900000|2023-07-17 05:15:00|1026.3|1024.3|1026.2|1024.2|1026.4|1024.4|1026.1|1024.1|36
1689571200000|2023-07-17 05:20:00|1026.3|1024.3|1026.3|1024.3|1026.5|1024.5|1026.1|1024.1|23
1689571500000|2023-07-17 05:25:00|1026.2|1024.2|1026.3|1024.3|1026.3|1024.3|1026.1|1024.1|25
1689571800000|2023-07-17 05:30:00|1026.4|1024.4|1026.5|1024.5|1026.6|1024.6|1026.3|1024.3|44
1689572100000|2023-07-17 05:35:00|1026.3|1024.3|1025.9|1023.9|1026.4|1024.4|1025.9|1023.9|28
1689572400000|2023-07-17 05:40:00|1026|1024|1025.5|1023.5|1026|1024|1025.4|1023.4|19
1689572700000|2023-07-17 05:45:00|1025.4|1023.4|1025.6|1023.6|1025.7|1023.7|1025.4|1023.4|24
1689573000000|2023-07-17 05:50:00|1025.7|1023.7|1025.5|1023.5|1025.9|1023.9|1025.5|1023.5|8
1689573300000|2023-07-17 05:55:00|1025.6|1023.6|1025.6|1023.6|1025.6|1023.6|1025.5|1023.5|8
1689573600000|2023-07-17 06:00:00|1025.5|1023.5|1025.5|1023.5|1025.5|1023.5|1025.4|1023.4|20
1689573900000|2023-07-17 06:05:00|1025.4|1023.4|1025.4|1023.4|1025.6|1023.6|1025.1|1023.1|48
1689574200000|2023-07-17 06:10:00|1025.7|1023.7|1025.9|1023.9|1025.9|1023.9|1025.7|1023.7|31
1689574500000|2023-07-17 06:15:00|1026|1024|1025.5|1023.5|1026.1|1024.1|1025.5|1023.5|31
1689574800000|2023-07-17 06:20:00|1025.8|1023.8|1025.9|1023.9|1025.9|1023.9|1025.7|1023.7|16
1689575100000|2023-07-17 06:25:00|1025.8|1023.8|1026.2|1024.2|1026.3|1024.3|1025.8|1023.8|45
1689575400000|2023-07-17 06:30:00|1026.3|1024.3|1026.2|1024.2|1026.4|1024.4|1026.2|1024.2|25
1689575700000|2023-07-17 06:35:00|1026.1|1024.1|1026.4|1024.4|1026.4|1024.4|1026|1024|42
1689576000000|2023-07-17 06:40:00|1026.5|1024.5|1026.8|1024.8|1026.9|1024.9|1026.4|1024.4|60
1689576300000|2023-07-17 06:45:00|1026.9|1024.9|1027.2|1025.2|1027.3|1025.3|1026.8|1024.8|121
1689576600000|2023-07-17 06:50:00|1027.3|1025.3|1027|1025|1027.4|1025.4|1027|1025|75
1689576900000|2023-07-17 06:55:00|1027.1|1025.1|1026.9|1024.9|1027.1|1025.1|1026.9|1024.9|61
1689577200000|2023-07-17 07:00:00|1027.1|1025.1|1026.3|1024.3|1027.2|1025.2|1026.2|1024.2|318
1689577500000|2023-07-17 07:05:00|1026.4|1024.4|1025.7|1023.7|1026.5|1024.5|1025.7|1023.7|348
1689577800000|2023-07-17 07:10:00|1025.6|1023.6|1026.4|1024.4|1026.4|1024.4|1025.6|1023.6|207
1689578100000|2023-07-17 07:15:00|1026.3|1024.3|1026.3|1024.3|1026.4|1024.4|1025.9|1023.9|127
1689578400000|2023-07-17 07:20:00|1026.2|1024.2|1026.8|1024.8|1027.2|1025.2|1026.2|1024.2|376
1689578700000|2023-07-17 07:25:00|1026.7|1024.7|1027.1|1025.1|1027.1|1025.1|1026.6|1024.6|138
1689579000000|2023-07-17 07:30:00|1027.2|1025.2|1027.2|1025.2|1027.3|1025.3|1027.1|1025.1|137
1689579300000|2023-07-17 07:35:00|1027.3|1025.3|1027.1|1025.1|1027.5|1025.5|1027.1|1025.1|96
1689579600000|2023-07-17 07:40:00|1027.2|1025.2|1027.1|1025.1|1027.3|1025.3|1027.1|1025.1|53
1689579900000|2023-07-17 07:45:00|1027.2|1025.2|1027|1025|1027.2|1025.2|1026.8|1024.8|63
1689580200000|2023-07-17 07:50:00|1026.9|1024.9|1026.7|1024.7|1027|1025|1026.5|1024.5|231
1689580500000|2023-07-17 07:55:00|1026.8|1024.8|1026.8|1024.8|1026.9|1024.9|1026.5|1024.5|176
1689580800000|2023-07-17 08:00:00|1026.9|1024.9|1026.6|1024.6|1027|1025|1026.6|1024.6|214
1689581100000|2023-07-17 08:05:00|1026.7|1024.7|1027.1|1025.1|1027.1|1025.1|1026.6|1024.6|159
1689581400000|2023-07-17 08:10:00|1026.9|1024.9|1026.7|1024.7|1027.1|1025.1|1026.4|1024.4|294
1689581700000|2023-07-17 08:15:00|1026.9|1024.9|1026.6|1024.6|1026.9|1024.9|1026.5|1024.5|221
1689582000000|2023-07-17 08:20:00|1026.7|1024.7|1027|1025|1027.2|1025.2|1026.6|1024.6|50
1689582300000|2023-07-17 08:25:00|1027.1|1025.1|1026.9|1024.9|1027.2|1025.2|1026.7|1024.7|96
1689582600000|2023-07-17 08:30:00|1026.8|1024.8|1026.9|1024.9|1027|1025|1026.8|1024.8|154
1689582900000|2023-07-17 08:35:00|1026.8|1024.8|1027.1|1025.1|1027.3|1025.3|1026.8|1024.8|136
1689583200000|2023-07-17 08:40:00|1027.2|1025.2|1026.8|1024.8|1027.2|1025.2|1026.7|1024.7|67
1689583500000|2023-07-17 08:45:00|1026.9|1024.9|1026.9|1024.9|1027.1|1025.1|1026.8|1024.8|139
1689583800000|2023-07-17 08:50:00|1027|1025|1026.8|1024.8|1027.1|1025.1|1026.7|1024.7|37
1689584100000|2023-07-17 08:55:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.5|1024.5|89
1689584400000|2023-07-17 09:00:00|1026.7|1024.7|1026.5|1024.5|1026.8|1024.8|1026.5|1024.5|53
1689584700000|2023-07-17 09:05:00|1026.7|1024.7|1027.2|1025.2|1027.5|1025.5|1026.7|1024.7|370
1689585000000|2023-07-17 09:10:00|1027|1025|1026.7|1024.7|1027|1025|1026.7|1024.7|82
1689585300000|2023-07-17 09:15:00|1026.9|1024.9|1026.5|1024.5|1026.9|1024.9|1026.5|1024.5|39
1689585600000|2023-07-17 09:20:00|1026.4|1024.4|1026.5|1024.5|1026.6|1024.6|1026.4|1024.4|145
1689585900000|2023-07-17 09:25:00|1026.4|1024.4|1026.7|1024.7|1026.8|1024.8|1026.4|1024.4|56
1689586200000|2023-07-17 09:30:00|1026.8|1024.8|1026.3|1024.3|1026.8|1024.8|1026.3|1024.3|220
1689586500000|2023-07-17 09:35:00|1026.4|1024.4|1026.3|1024.3|1026.4|1024.4|1026.3|1024.3|70
1689586800000|2023-07-17 09:40:00|1026.4|1024.4|1026.4|1024.4|1026.6|1024.6|1026.3|1024.3|37
1689587100000|2023-07-17 09:45:00|1026.5|1024.5|1025.5|1023.5|1026.5|1024.5|1025.5|1023.5|132
1689587400000|2023-07-17 09:50:00|1025.4|1023.4|1025.6|1023.6|1025.7|1023.7|1025.4|1023.4|119
1689587700000|2023-07-17 09:55:00|1025.7|1023.7|1025.7|1023.7|1025.8|1023.8|1025.6|1023.6|36
1689588000000|2023-07-17 10:00:00|1025.6|1023.6|1025.6|1023.6|1025.9|1023.9|1025.6|1023.6|116
1689588300000|2023-07-17 10:05:00|1025.7|1023.7|1025.7|1023.7|1025.9|1023.9|1025.6|1023.6|69
1689588600000|2023-07-17 10:10:00|1025.8|1023.8|1025.8|1023.8|1025.9|1023.9|1025.7|1023.7|43
1689588900000|2023-07-17 10:15:00|1025.9|1023.9|1025.6|1023.6|1025.9|1023.9|1025.4|1023.4|93
1689589200000|2023-07-17 10:20:00|1025.7|1023.7|1025.9|1023.9|1026|1024|1025.7|1023.7|54
1689589500000|2023-07-17 10:25:00|1025.8|1023.8|1025.8|1023.8|1025.8|1023.8|1025.7|1023.7|66
1689589800000|2023-07-17 10:30:00|1025.9|1023.9|1026.1|1024.1|1026.1|1024.1|1025.9|1023.9|37
1689590100000|2023-07-17 10:35:00|1026|1024|1025.9|1023.9|1026.2|1024.2|1025.9|1023.9|59
1689590400000|2023-07-17 10:40:00|1026|1024|1025.9|1023.9|1026|1024|1025.9|1023.9|43
1689590700000|2023-07-17 10:45:00|1026|1024|1026.1|1024.1|1026.1|1024.1|1026|1024|109
1689591000000|2023-07-17 10:50:00|1026|1024|1026|1024|1026|1024|1026|1024|56
1689591300000|2023-07-17 10:55:00|1026.1|1024.1|1025.6|1023.6|1026.1|1024.1|1025.6|1023.6|89
1689591600000|2023-07-17 11:00:00|1025.7|1023.7|1026.5|1024.5|1026.7|1024.7|1025.7|1023.7|608
1689591900000|2023-07-17 11:05:00|1026.4|1024.4|1026.9|1024.9|1026.9|1024.9|1026.4|1024.4|114
1689592200000|2023-07-17 11:10:00|1026.8|1024.8|1027|1025|1027|1025|1026.8|1024.8|25
1689592500000|2023-07-17 11:15:00|1026.9|1024.9|1026.7|1024.7|1027|1025|1026.6|1024.6|42
1689592800000|2023-07-17 11:20:00|1026.8|1024.8|1026.5|1024.5|1026.8|1024.8|1026.5|1024.5|30
1689593100000|2023-07-17 11:25:00|1026.6|1024.6|1026.7|1024.7|1026.7|1024.7|1026.6|1024.6|37
1689593400000|2023-07-17 11:30:00|1026.8|1024.8|1026.6|1024.6|1026.9|1024.9|1026.5|1024.5|46
1689593700000|2023-07-17 11:35:00|1026.5|1024.5|1026|1024|1026.5|1024.5|1025.9|1023.9|242
1689594000000|2023-07-17 11:40:00|1025.9|1023.9|1026|1024|1026|1024|1025.9|1023.9|243
1689594300000|2023-07-17 11:45:00|1026.1|1024.1|1025.9|1023.9|1026.1|1024.1|1025.9|1023.9|40
1689594600000|2023-07-17 11:50:00|1025.8|1023.8|1025.6|1023.6|1025.8|1023.8|1025.5|1023.5|251
1689594900000|2023-07-17 11:55:00|1025.7|1023.7|1026|1024|1026|1024|1025.7|1023.7|123
1689595200000|2023-07-17 12:00:00|1025.9|1023.9|1025.9|1023.9|1025.9|1023.9|1025.7|1023.7|130
1689595500000|2023-07-17 12:05:00|1025.8|1023.8|1025.4|1023.4|1025.9|1023.9|1025.4|1023.4|158
1689595800000|2023-07-17 12:10:00|1025.3|1023.3|1025.3|1023.3|1025.4|1023.4|1025|1023|451
1689596100000|2023-07-17 12:15:00|1025.4|1023.4|1025|1023|1025.4|1023.4|1025|1023|146
1689596400000|2023-07-17 12:20:00|1024.9|1022.9|1024.8|1022.8|1025.1|1023.1|1024.8|1022.8|299
1689596700000|2023-07-17 12:25:00|1024.9|1022.9|1025.3|1023.3|1025.3|1023.3|1024.8|1022.8|99
1689597000000|2023-07-17 12:30:00|1025|1023|1025.1|1023.1|1025.4|1023.4|1024.9|1022.9|118
1689597300000|2023-07-17 12:35:00|1025.2|1023.2|1024.9|1022.9|1025.2|1023.2|1024.9|1022.9|182
1689597600000|2023-07-17 12:40:00|1024.8|1022.8|1024.9|1022.9|1025|1023|1024.7|1022.7|184
1689597900000|2023-07-17 12:45:00|1024.8|1022.8|1024.3|1022.3|1024.8|1022.8|1024.3|1022.3|162
1689598200000|2023-07-17 12:50:00|1024.2|1022.2|1024|1022|1024.3|1022.3|1023.9|1021.9|235
1689598500000|2023-07-17 12:55:00|1024.1|1022.1|1024.8|1022.8|1024.9|1022.9|1024.1|1022.1|56
1689598800000|2023-07-17 13:00:00|1024.9|1022.9|1024.8|1022.8|1025.1|1023.1|1024.5|1022.5|235
1689599100000|2023-07-17 13:05:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.5|1022.5|115
1689599400000|2023-07-17 13:10:00|1024.7|1022.7|1023.8|1021.8|1024.7|1022.7|1023.8|1021.8|153
1689599700000|2023-07-17 13:15:00|1023.9|1021.9|1024.6|1022.6|1024.6|1022.6|1023.9|1021.9|143
1689600000000|2023-07-17 13:20:00|1024.5|1022.5|1024|1022|1024.5|1022.5|1024|1022|219
1689600300000|2023-07-17 13:25:00|1024.1|1022.1|1024.6|1022.6|1024.9|1022.9|1024.1|1022.1|453
1689600600000|2023-07-17 13:30:00|1023.9|1023.4|1021.5|1021|1024|1023.5|1021.4|1020.9|3000
1689600900000|2023-07-17 13:35:00|1021.3|1020.8|1019.9|1019.4|1022.1|1021.6|1019.8|1019.3|2492
1689601200000|2023-07-17 13:40:00|1019.8|1019.3|1020.9|1020.4|1020.9|1020.4|1019.8|1019.3|3821
1689601500000|2023-07-17 13:45:00|1021|1020.5|1022.4|1021.9|1022.4|1021.9|1020.4|1019.9|2380
1689601800000|2023-07-17 13:50:00|1022.5|1022|1026.2|1025.7|1026.2|1025.7|1022.4|1021.9|4746
1689602100000|2023-07-17 13:55:00|1026.3|1025.8|1027.9|1027.4|1027.9|1027.4|1026.2|1025.7|4075
1689602400000|2023-07-17 14:00:00|1028|1027.5|1027.7|1027.2|1028.6|1028.1|1027.4|1026.9|1327
1689602700000|2023-07-17 14:05:00|1027.8|1027.3|1026.6|1026.1|1028.1|1027.6|1026.5|1026|1345
1689603000000|2023-07-17 14:10:00|1026.5|1026|1027.3|1026.8|1027.4|1026.9|1026|1025.5|1837
1689603300000|2023-07-17 14:15:00|1027.4|1026.9|1026.9|1026.4|1027.9|1027.4|1026.9|1026.4|991
1689603600000|2023-07-17 14:20:00|1026.8|1026.3|1027.8|1027.3|1028.1|1027.6|1026.7|1026.2|779
1689603900000|2023-07-17 14:25:00|1027.9|1027.4|1027.8|1027.3|1028.2|1027.7|1027.3|1026.8|546
1689604200000|2023-07-17 14:30:00|1028|1027.5|1027.7|1027.2|1028.2|1027.7|1027.6|1027.1|510
1689604500000|2023-07-17 14:35:00|1027.6|1027.1|1027.5|1027|1027.7|1027.2|1027.2|1026.7|534
1689604800000|2023-07-17 14:40:00|1027.4|1026.9|1027.6|1027.1|1027.8|1027.3|1027.1|1026.6|614
1689605100000|2023-07-17 14:45:00|1027.5|1027|1027.8|1027.3|1028|1027.5|1027.1|1026.6|450
1689605400000|2023-07-17 14:50:00|1027.7|1027.2|1027.5|1027|1027.7|1027.2|1027.2|1026.7|315
1689605700000|2023-07-17 14:55:00|1027.6|1027.1|1027.7|1027.2|1027.9|1027.4|1027.2|1026.7|556
1689606000000|2023-07-17 15:00:00|1027.8|1027.3|1027|1026.5|1027.8|1027.3|1026.9|1026.4|533
1689606300000|2023-07-17 15:05:00|1027.1|1026.6|1026.8|1026.3|1027.2|1026.7|1026.7|1026.2|865
1689606600000|2023-07-17 15:10:00|1026.9|1026.4|1026.5|1026|1026.9|1026.4|1026.2|1025.7|456
1689606900000|2023-07-17 15:15:00|1026.6|1026.1|1026.3|1025.8|1026.8|1026.3|1026.2|1025.7|908
1689607200000|2023-07-17 15:20:00|1026.4|1025.9|1026|1025.5|1026.4|1025.9|1025.9|1025.4|1699
1689607500000|2023-07-17 15:25:00|1025.9|1025.4|1025.5|1025|1025.9|1025.4|1025.2|1024.7|1713
1689607800000|2023-07-17 15:30:00|1025.6|1025.1|1026.8|1026.3|1026.8|1026.3|1025.6|1025.1|1203
1689608100000|2023-07-17 15:35:00|1026.7|1026.2|1026.9|1026.4|1027.1|1026.6|1026.7|1026.2|964
1689608400000|2023-07-17 15:40:00|1027|1026.5|1027.1|1026.6|1027.1|1026.6|1026.8|1026.3|391
1689608700000|2023-07-17 15:45:00|1027|1026.5|1027.3|1026.8|1027.4|1026.9|1026.9|1026.4|996
1689609000000|2023-07-17 15:50:00|1027.2|1026.7|1027.4|1026.9|1027.6|1027.1|1027.2|1026.7|541
1689609300000|2023-07-17 15:55:00|1027.3|1026.8|1027.8|1027.3|1027.9|1027.4|1027.3|1026.8|343
1689609600000|2023-07-17 16:00:00|1027.9|1027.4|1028.2|1027.7|1028.3|1027.8|1027.8|1027.3|1051
1689609900000|2023-07-17 16:05:00|1028.3|1027.8|1028.4|1027.9|1028.6|1028.1|1028|1027.5|882
1689610200000|2023-07-17 16:10:00|1028.3|1027.8|1028.2|1027.7|1028.3|1027.8|1028.1|1027.6|321
1689610500000|2023-07-17 16:15:00|1028.3|1027.8|1028.1|1027.6|1028.3|1027.8|1028.1|1027.6|208
1689610800000|2023-07-17 16:20:00|1028.2|1027.7|1028.1|1027.6|1028.3|1027.8|1028|1027.5|224
1689611100000|2023-07-17 16:25:00|1028|1027.5|1027.9|1027.4|1028.1|1027.6|1027.9|1027.4|315
1689611400000|2023-07-17 16:30:00|1027.8|1027.3|1027.9|1027.4|1027.9|1027.4|1027.7|1027.2|303
1689611700000|2023-07-17 16:35:00|1027.8|1027.3|1027.6|1027.1|1027.8|1027.3|1027.5|1027|251
1689612000000|2023-07-17 16:40:00|1027.7|1027.2|1027.7|1027.2|1027.9|1027.4|1027.7|1027.2|374
1689612300000|2023-07-17 16:45:00|1027.8|1027.3|1028|1027.5|1028|1027.5|1027.7|1027.2|244
1689612600000|2023-07-17 16:50:00|1028.1|1027.6|1028.2|1027.7|1028.2|1027.7|1028.1|1027.6|190
1689612900000|2023-07-17 16:55:00|1028.3|1027.8|1028.3|1027.8|1028.4|1027.9|1028.1|1027.6|239
1689613200000|2023-07-17 17:00:00|1028.2|1027.7|1028.3|1027.8|1028.4|1027.9|1028.2|1027.7|107
1689613500000|2023-07-17 17:05:00|1028.2|1027.7|1028.5|1028|1028.6|1028.1|1028.2|1027.7|485
1689613800000|2023-07-17 17:10:00|1028.6|1028.1|1028.3|1027.8|1028.6|1028.1|1028.3|1027.8|186
1689614100000|2023-07-17 17:15:00|1028.4|1027.9|1027.8|1027.3|1028.5|1028|1027.8|1027.3|301
1689614400000|2023-07-17 17:20:00|1027.7|1027.2|1027.7|1027.2|1027.7|1027.2|1027.5|1027|322
1689614700000|2023-07-17 17:25:00|1027.6|1027.1|1027.7|1027.2|1027.7|1027.2|1027.5|1027|158
1689615000000|2023-07-17 17:30:00|1027.6|1027.1|1028|1027.5|1028|1027.5|1027.6|1027.1|93
1689615300000|2023-07-17 17:35:00|1027.9|1027.4|1028.2|1027.7|1028.3|1027.8|1027.9|1027.4|170
1689615600000|2023-07-17 17:40:00|1028.3|1027.8|1028.7|1028.2|1028.8|1028.3|1028.3|1027.8|273
1689615900000|2023-07-17 17:45:00|1028.8|1028.3|1028.9|1028.4|1029.1|1028.6|1028.7|1028.2|293
1689616200000|2023-07-17 17:50:00|1028.8|1028.3|1028.7|1028.2|1028.9|1028.4|1028.6|1028.1|284
1689616500000|2023-07-17 17:55:00|1028.8|1028.3|1028.6|1028.1|1028.8|1028.3|1028.6|1028.1|388
1689616800000|2023-07-17 18:00:00|1028.7|1028.2|1028.6|1028.1|1028.7|1028.2|1028.4|1027.9|287
1689617100000|2023-07-17 18:05:00|1028.5|1028|1028.4|1027.9|1028.6|1028.1|1028.3|1027.8|366
1689617400000|2023-07-17 18:10:00|1028.3|1027.8|1028.2|1027.7|1028.4|1027.9|1028.1|1027.6|430
1689617700000|2023-07-17 18:15:00|1028.1|1027.6|1028|1027.5|1028.2|1027.7|1027.9|1027.4|326
1689618000000|2023-07-17 18:20:00|1028.1|1027.6|1028.4|1027.9|1028.4|1027.9|1028.1|1027.6|246
1689618300000|2023-07-17 18:25:00|1028.3|1027.8|1028.5|1028|1028.5|1028|1028.1|1027.6|326
1689618600000|2023-07-17 18:30:00|1028.4|1027.9|1028.2|1027.7|1028.5|1028|1028.2|1027.7|254
1689618900000|2023-07-17 18:35:00|1028.1|1027.6|1028|1027.5|1028.2|1027.7|1027.9|1027.4|181
1689619200000|2023-07-17 18:40:00|1028.1|1027.6|1028.3|1027.8|1028.3|1027.8|1028|1027.5|138
1689619500000|2023-07-17 18:45:00|1028.4|1027.9|1028.3|1027.8|1028.4|1027.9|1028.2|1027.7|146
1689619800000|2023-07-17 18:50:00|1028.2|1027.7|1028.7|1028.2|1028.7|1028.2|1028.2|1027.7|616
1689620100000|2023-07-17 18:55:00|1028.6|1028.1|1028.5|1028|1028.7|1028.2|1028.5|1028|350
1689620400000|2023-07-17 19:00:00|1028.6|1028.1|1029.4|1028.9|1029.4|1028.9|1028.5|1028|386
1689620700000|2023-07-17 19:05:00|1029.3|1028.8|1029|1028.5|1029.3|1028.8|1029|1028.5|467
1689621000000|2023-07-17 19:10:00|1029.1|1028.6|1029.1|1028.6|1029.2|1028.7|1029|1028.5|104
1689621300000|2023-07-17 19:15:00|1029.2|1028.7|1029.6|1029.1|1029.8|1029.3|1029.1|1028.6|549
1689621600000|2023-07-17 19:20:00|1029.5|1029|1029.3|1028.8|1029.5|1029|1029.2|1028.7|460
1689621900000|2023-07-17 19:25:00|1029.2|1028.7|1029.3|1028.8|1029.4|1028.9|1029.1|1028.6|259
1689622200000|2023-07-17 19:30:00|1029.2|1028.7|1029.1|1028.6|1029.2|1028.7|1028.8|1028.3|290
1689622500000|2023-07-17 19:35:00|1029.2|1028.7|1029.3|1028.8|1029.4|1028.9|1029.1|1028.6|167
1689622800000|2023-07-17 19:40:00|1029.4|1028.9|1029.3|1028.8|1029.5|1029|1029.2|1028.7|513
1689623100000|2023-07-17 19:45:00|1029.4|1028.9|1029.4|1028.9|1029.6|1029.1|1029.3|1028.8|416
1689623400000|2023-07-17 19:50:00|1029.3|1028.8|1029.5|1029|1029.6|1029.1|1029|1028.5|2071
1689623700000|2023-07-17 19:55:00|1029.4|1028.9|1029.5|1029|1029.8|1029.3|1029|1028.5|8212
1689624000000|2023-07-17 20:00:00|1030.1|1028.1|1029.6|1027.6|1030.2|1028.2|1029.5|1027.5|1295
1689624300000|2023-07-17 20:05:00|1029.5|1027.5|1029.2|1027.2|1029.6|1027.6|1029.1|1027.1|767
1689624600000|2023-07-17 20:10:00|1029.3|1027.3|1029.1|1027.1|1029.3|1027.3|1029.1|1027.1|412
1689624900000|2023-07-17 20:15:00|||||||||5
1689625200000|2023-07-17 20:20:00|1029.2|1027.2|1029.2|1027.2|1029.2|1027.2|1029.1|1027.1|187
1689625500000|2023-07-17 20:25:00|||||||||42
1689625800000|2023-07-17 20:30:00|1029.3|1027.3|1029.2|1027.2|1029.3|1027.3|1029.2|1027.2|5
1689626100000|2023-07-17 20:35:00|1029.3|1027.3|1029.3|1027.3|1029.3|1027.3|1029.2|1027.2|14
1689626400000|2023-07-17 20:40:00|1029.2|1027.2|1029.3|1027.3|1029.3|1027.3|1029.2|1027.2|30
1689626700000|2023-07-17 20:45:00|1029.2|1027.2|1029.3|1027.3|1029.3|1027.3|1029.2|1027.2|26
1689627000000|2023-07-17 20:50:00|1029.2|1027.2|1029.2|1027.2|1029.3|1027.3|1029.2|1027.2|41
1689627300000|2023-07-17 20:55:00|1029.3|1027.3|1029.2|1027.2|1029.3|1027.3|1029|1027|20
1689628500000|2023-07-17 21:15:00|1029.8|1027.8|1029.8|1027.8|1029.8|1027.8|1029.8|1027.8|3
1689631200000|2023-07-17 22:00:00|1029.5|1027.5|1029.5|1027.5|1029.6|1027.6|1029.4|1027.4|0
1689631500000|2023-07-17 22:05:00|1029.4|1027.4|1029.4|1027.4|1029.5|1027.5|1029.4|1027.4|0
1689631800000|2023-07-17 22:10:00|1029.6|1027.6|1029.6|1027.6|1029.7|1027.7|1029.6|1027.6|0
1689632100000|2023-07-17 22:15:00|1029.7|1027.7|1029.6|1027.6|1029.7|1027.7|1029.6|1027.6|0
1689632400000|2023-07-17 22:20:00|1029.5|1027.5|1029.4|1027.4|1029.6|1027.6|1029.4|1027.4|0
1689633300000|2023-07-17 22:35:00|1029.3|1027.3|1029.2|1027.2|1029.4|1027.4|1029|1027|0
1689633600000|2023-07-17 22:40:00|1029.3|1027.3|1029.3|1027.3|1029.4|1027.4|1029.2|1027.2|0
1689633900000|2023-07-17 22:45:00|1029.2|1027.2|1029.2|1027.2|1029.2|1027.2|1029.2|1027.2|0
1689634200000|2023-07-17 22:50:00|1029.3|1027.3|1029.2|1027.2|1029.3|1027.3|1029.1|1027.1|0
1689634500000|2023-07-17 22:55:00|1029.3|1027.3|1029.2|1027.2|1029.3|1027.3|1029.2|1027.2|0
1689634800000|2023-07-17 23:00:00|1029.3|1027.3|1029.2|1027.2|1029.3|1027.3|1029.2|1027.2|0
1689635100000|2023-07-17 23:05:00|1029.1|1027.1|1029.1|1027.1|1029.2|1027.2|1029|1027|0
1689635400000|2023-07-17 23:10:00|1029|1027|1029.1|1027.1|1029.1|1027.1|1029|1027|0
1689635700000|2023-07-17 23:15:00|1029|1027|1029.1|1027.1|1029.1|1027.1|1029|1027|0
1689636000000|2023-07-17 23:20:00|1029.2|1027.2|1029.2|1027.2|1029.2|1027.2|1029.1|1027.1|0
1689636300000|2023-07-17 23:25:00|1029.1|1027.1|1029.1|1027.1|1029.1|1027.1|1029.1|1027.1|0
1689636600000|2023-07-17 23:30:00|1029.2|1027.2|1029.4|1027.4|1029.4|1027.4|1029.1|1027.1|0
1689637200000|2023-07-17 23:40:00|1029.3|1027.3|1029.2|1027.2|1029.3|1027.3|1029.2|1027.2|0
1689637500000|2023-07-17 23:45:00|1029.3|1027.3|1029.3|1027.3|1029.4|1027.4|1029.2|1027.2|0
1689637800000|2023-07-17 23:50:00|1029.2|1027.2|1029.1|1027.1|1029.2|1027.2|1029.1|1027.1|0
1689638100000|2023-07-17 23:55:00|1029|1027|1029|1027|1029.1|1027.1|1029|1027|0
1689638400000|2023-07-18 00:00:00|1029.2|1027.2|1028.2|1026.2|1029.6|1027.6|1028|1026|89
1689638700000|2023-07-18 00:05:00|1028.5|1026.5|1027.5|1025.5|1028.6|1026.6|1027.5|1025.5|71
1689639000000|2023-07-18 00:10:00|1027.4|1025.4|1027.7|1025.7|1027.9|1025.9|1027.4|1025.4|27
1689639300000|2023-07-18 00:15:00|1027.9|1025.9|1027.9|1025.9|1027.9|1025.9|1027.4|1025.4|22
1689639600000|2023-07-18 00:20:00|1028.1|1026.1|1027.8|1025.8|1028.2|1026.2|1027.8|1025.8|26
1689639900000|2023-07-18 00:25:00|1027.9|1025.9|1026.9|1024.9|1027.9|1025.9|1026.8|1024.8|68
1689640200000|2023-07-18 00:30:00|1026.8|1024.8|1027.6|1025.6|1027.6|1025.6|1026.8|1024.8|108
1689640500000|2023-07-18 00:35:00|||||||||6
1689640800000|2023-07-18 00:40:00|1027.5|1025.5|1027.6|1025.6|1027.6|1025.6|1027.5|1025.5|6
1689641100000|2023-07-18 00:45:00|1027.8|1025.8|1028|1026|1028.4|1026.4|1027.8|1025.8|28
1689641400000|2023-07-18 00:50:00|1027.9|1025.9|1027.9|1025.9|1028.1|1026.1|1027.9|1025.9|10
1689641700000|2023-07-18 00:55:00|1028.2|1026.2|1027.9|1025.9|1028.2|1026.2|1027.8|1025.8|17
1689642000000|2023-07-18 01:00:00|1028|1026|1028.3|1026.3|1028.4|1026.4|1027.7|1025.7|88
1689642300000|2023-07-18 01:05:00|1028.4|1026.4|1028.8|1026.8|1029.1|1027.1|1028.4|1026.4|29
1689642600000|2023-07-18 01:10:00|1029|1027|1030.1|1028.1|1030.2|1028.2|1029|1027|40
1689642900000|2023-07-18 01:15:00|1030.2|1028.2|1032.3|1030.3|1033.1|1031.1|1030|1028|323
1689643200000|2023-07-18 01:20:00|1032.2|1030.2|1031.8|1029.8|1032.3|1030.3|1031.2|1029.2|30
1689643500000|2023-07-18 01:25:00|1032.6|1030.6|1032.3|1030.3|1032.7|1030.7|1032.2|1030.2|31
1689643800000|2023-07-18 01:30:00|1032.1|1030.1|1029.7|1027.7|1032.1|1030.1|1029.2|1027.2|182
1689644100000|2023-07-18 01:35:00|1029.5|1027.5|1026.9|1024.9|1029.5|1027.5|1026.7|1024.7|229
1689644400000|2023-07-18 01:40:00|1026.8|1024.8|1024.7|1022.7|1026.8|1024.8|1024.6|1022.6|268
1689644700000|2023-07-18 01:45:00|1024.5|1022.5|1024.5|1022.5|1025.1|1023.1|1023.8|1021.8|93
1689645000000|2023-07-18 01:50:00|1024.3|1022.3|1025.8|1023.8|1026.1|1024.1|1024.1|1022.1|46
1689645300000|2023-07-18 01:55:00|1026.1|1024.1|1026.4|1024.4|1026.4|1024.4|1025.9|1023.9|83
1689645600000|2023-07-18 02:00:00|1026.5|1024.5|1025.8|1023.8|1026.6|1024.6|1025.7|1023.7|53
1689645900000|2023-07-18 02:05:00|1025.3|1023.3|1025.8|1023.8|1026|1024|1025.1|1023.1|22
1689646200000|2023-07-18 02:10:00|1025.7|1023.7|1025.7|1023.7|1026|1024|1025.3|1023.3|39
1689646500000|2023-07-18 02:15:00|1025.6|1023.6|1026.9|1024.9|1026.9|1024.9|1025.6|1023.6|26
1689646800000|2023-07-18 02:20:00|1027|1025|1026.4|1024.4|1027.1|1025.1|1026.4|1024.4|46
1689647100000|2023-07-18 02:25:00|1026.6|1024.6|1026.8|1024.8|1026.8|1024.8|1026.3|1024.3|28
1689647400000|2023-07-18 02:30:00|1026.9|1024.9|1026.1|1024.1|1026.9|1024.9|1025.9|1023.9|171
1689647700000|2023-07-18 02:35:00|1026|1024|1026.1|1024.1|1026.1|1024.1|1025.4|1023.4|149
1689648000000|2023-07-18 02:40:00|1026.3|1024.3|1026.3|1024.3|1026.8|1024.8|1025.6|1023.6|132
1689648300000|2023-07-18 02:45:00|1026.2|1024.2|1026.4|1024.4|1026.7|1024.7|1026.1|1024.1|31
1689648600000|2023-07-18 02:50:00|1026.3|1024.3|1027|1025|1027|1025|1026.1|1024.1|33
1689648900000|2023-07-18 02:55:00|1027.1|1025.1|1027.4|1025.4|1027.6|1025.6|1027.1|1025.1|39
1689649200000|2023-07-18 03:00:00|1027.3|1025.3|1026.6|1024.6|1027.3|1025.3|1026.6|1024.6|27
1689649500000|2023-07-18 03:05:00|1026.5|1024.5|1026.5|1024.5|1026.7|1024.7|1026.3|1024.3|34
1689649800000|2023-07-18 03:10:00|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1025.7|1023.7|27
1689650100000|2023-07-18 03:15:00|1026.4|1024.4|1026.7|1024.7|1026.7|1024.7|1026.4|1024.4|17
1689650400000|2023-07-18 03:20:00|1026.4|1024.4|1027.1|1025.1|1027.1|1025.1|1026.1|1024.1|22
1689650700000|2023-07-18 03:25:00|1027|1025|1027|1025|1027.2|1025.2|1026.8|1024.8|13
1689651000000|2023-07-18 03:30:00|1026.9|1024.9|1026.9|1024.9|1027|1025|1026.7|1024.7|17
1689651300000|2023-07-18 03:35:00|1026.8|1024.8|1026|1024|1026.8|1024.8|1026|1024|24
1689651600000|2023-07-18 03:40:00|1025.8|1023.8|1025.6|1023.6|1025.8|1023.8|1025.6|1023.6|7
1689651900000|2023-07-18 03:45:00|1025.7|1023.7|1025.5|1023.5|1025.7|1023.7|1025.3|1023.3|60
1689652200000|2023-07-18 03:50:00|1025.6|1023.6|1025.3|1023.3|1025.6|1023.6|1025.3|1023.3|5
1689652500000|2023-07-18 03:55:00|1025.2|1023.2|1025.3|1023.3|1025.3|1023.3|1025|1023|26
1689652800000|2023-07-18 04:00:00|1025.4|1023.4|1025.2|1023.2|1025.4|1023.4|1025.2|1023.2|6
1689653100000|2023-07-18 04:05:00|1025.3|1023.3|1025|1023|1025.3|1023.3|1024.8|1022.8|24
1689653400000|2023-07-18 04:10:00|1025.1|1023.1|1025.4|1023.4|1025.4|1023.4|1025.1|1023.1|10
1689653700000|2023-07-18 04:15:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.8|1022.8|8
1689654000000|2023-07-18 04:20:00|1024.9|1022.9|1025.5|1023.5|1025.5|1023.5|1024.9|1022.9|23
1689654300000|2023-07-18 04:25:00|1025.6|1023.6|1025.6|1023.6|1025.6|1023.6|1025.6|1023.6|5
1689654600000|2023-07-18 04:30:00|1025.7|1023.7|1025.6|1023.6|1025.7|1023.7|1025.5|1023.5|34
1689654900000|2023-07-18 04:35:00|1025.7|1023.7|1025.3|1023.3|1025.7|1023.7|1025.3|1023.3|10
1689655200000|2023-07-18 04:40:00|1025.2|1023.2|1025.4|1023.4|1025.4|1023.4|1025.2|1023.2|6
1689655500000|2023-07-18 04:45:00|1025.5|1023.5|1025.2|1023.2|1025.5|1023.5|1025.1|1023.1|7
1689655800000|2023-07-18 04:50:00|1025.3|1023.3|1025.2|1023.2|1025.5|1023.5|1025.2|1023.2|7
1689656100000|2023-07-18 04:55:00|1025.3|1023.3|1025.3|1023.3|1025.3|1023.3|1025.1|1023.1|20
1689656400000|2023-07-18 05:00:00|1025.2|1023.2|1025.7|1023.7|1025.7|1023.7|1025.1|1023.1|52
1689656700000|2023-07-18 05:05:00|1025.9|1023.9|1026.2|1024.2|1026.3|1024.3|1025.8|1023.8|27
1689657000000|2023-07-18 05:10:00|1026.1|1024.1|1026.9|1024.9|1027.3|1025.3|1026.1|1024.1|80
1689657300000|2023-07-18 05:15:00|1026.8|1024.8|1026.4|1024.4|1027.1|1025.1|1026.3|1024.3|43
1689657600000|2023-07-18 05:20:00|1026.1|1024.1|1026|1024|1026.3|1024.3|1025.6|1023.6|47
1689657900000|2023-07-18 05:25:00|1026.3|1024.3|1026.1|1024.1|1026.3|1024.3|1025.9|1023.9|12
1689658200000|2023-07-18 05:30:00|1026|1024|1026.1|1024.1|1026.4|1024.4|1025.9|1023.9|21
1689658500000|2023-07-18 05:35:00|1026.3|1024.3|1026.4|1024.4|1026.4|1024.4|1026.3|1024.3|21
1689658800000|2023-07-18 05:40:00|1026.2|1024.2|1026.5|1024.5|1026.6|1024.6|1026.2|1024.2|23
1689659100000|2023-07-18 05:45:00|1026.8|1024.8|1026.5|1024.5|1027.1|1025.1|1026.4|1024.4|19
1689659400000|2023-07-18 05:50:00|1026.4|1024.4|1025.9|1023.9|1026.5|1024.5|1025.9|1023.9|28
1689659700000|2023-07-18 05:55:00|1025.7|1023.7|1025.8|1023.8|1025.8|1023.8|1025.4|1023.4|40
1689660000000|2023-07-18 06:00:00|1025.6|1023.6|1025.5|1023.5|1025.7|1023.7|1025.3|1023.3|50
1689660300000|2023-07-18 06:05:00|1025.4|1023.4|1024.7|1022.7|1025.4|1023.4|1024.7|1022.7|150
1689660600000|2023-07-18 06:10:00|1024.6|1022.6|1024.9|1022.9|1025.3|1023.3|1024.6|1022.6|93
1689660900000|2023-07-18 06:15:00|1024.8|1022.8|1024.5|1022.5|1024.8|1022.8|1024.4|1022.4|38
1689661200000|2023-07-18 06:20:00|1024.6|1022.6|1025.3|1023.3|1025.3|1023.3|1024.4|1022.4|36
1689661500000|2023-07-18 06:25:00|1025.2|1023.2|1025.3|1023.3|1025.3|1023.3|1024.8|1022.8|54
1689661800000|2023-07-18 06:30:00|1025.2|1023.2|1025|1023|1025.2|1023.2|1024.5|1022.5|40
1689662100000|2023-07-18 06:35:00|1025.1|1023.1|1025.1|1023.1|1025.2|1023.2|1024.9|1022.9|27
1689662400000|2023-07-18 06:40:00|1025.2|1023.2|1024.9|1022.9|1025.2|1023.2|1024.7|1022.7|44
1689662700000|2023-07-18 06:45:00|1025|1023|1025.5|1023.5|1025.5|1023.5|1024.9|1022.9|44
1689663000000|2023-07-18 06:50:00|1025.4|1023.4|1025.1|1023.1|1025.4|1023.4|1025.1|1023.1|81
1689663300000|2023-07-18 06:55:00|1024.9|1022.9|1025|1023|1025.2|1023.2|1024.8|1022.8|129
1689663600000|2023-07-18 07:00:00|1024.9|1022.9|1024.7|1022.7|1025.2|1023.2|1024.6|1022.6|294
1689663900000|2023-07-18 07:05:00|1024.6|1022.6|1025.2|1023.2|1025.4|1023.4|1024.5|1022.5|260
1689664200000|2023-07-18 07:10:00|1025.1|1023.1|1025.4|1023.4|1025.5|1023.5|1025|1023|131
1689664500000|2023-07-18 07:15:00|1025.5|1023.5|1025.5|1023.5|1025.5|1023.5|1025.2|1023.2|128
1689664800000|2023-07-18 07:20:00|1025.6|1023.6|1025.9|1023.9|1026|1024|1025.6|1023.6|85
1689665100000|2023-07-18 07:25:00|1025.8|1023.8|1025.6|1023.6|1025.9|1023.9|1025.4|1023.4|98
1689665400000|2023-07-18 07:30:00|1025.7|1023.7|1025.5|1023.5|1025.8|1023.8|1025.4|1023.4|154
1689665700000|2023-07-18 07:35:00|1025.6|1023.6|1024.8|1022.8|1025.6|1023.6|1024.6|1022.6|124
1689666000000|2023-07-18 07:40:00|1024.7|1022.7|1024.9|1022.9|1025.1|1023.1|1024.6|1022.6|163
1689666300000|2023-07-18 07:45:00|1025|1023|1025.2|1023.2|1025.3|1023.3|1025|1023|62
1689666600000|2023-07-18 07:50:00|1025.3|1023.3|1025.3|1023.3|1025.4|1023.4|1025.1|1023.1|241
1689666900000|2023-07-18 07:55:00|1025.2|1023.2|1024.9|1022.9|1025.5|1023.5|1024.9|1022.9|120
1689667200000|2023-07-18 08:00:00|1024.8|1022.8|1025|1023|1025|1023|1024.5|1022.5|116
1689667500000|2023-07-18 08:05:00|1024.9|1022.9|1025|1023|1025.2|1023.2|1024.9|1022.9|95
1689667800000|2023-07-18 08:10:00|1025.1|1023.1|1025.3|1023.3|1025.4|1023.4|1025.1|1023.1|35
1689668100000|2023-07-18 08:15:00|1025.2|1023.2|1025.4|1023.4|1025.4|1023.4|1025.1|1023.1|55
1689668400000|2023-07-18 08:20:00|1025.3|1023.3|1025.4|1023.4|1025.4|1023.4|1025.2|1023.2|15
1689668700000|2023-07-18 08:25:00|1025.3|1023.3|1025.5|1023.5|1025.5|1023.5|1025.3|1023.3|43
1689669000000|2023-07-18 08:30:00|1025.4|1023.4|1025.5|1023.5|1025.7|1023.7|1025.2|1023.2|74
1689669300000|2023-07-18 08:35:00|1025.4|1023.4|1025.3|1023.3|1025.5|1023.5|1025.3|1023.3|170
1689669600000|2023-07-18 08:40:00|1025.2|1023.2|1025.3|1023.3|1025.3|1023.3|1025|1023|46
1689669900000|2023-07-18 08:45:00|1025.2|1023.2|1025|1023|1025.2|1023.2|1024.8|1022.8|51
1689670200000|2023-07-18 08:50:00|1024.9|1022.9|1024.6|1022.6|1024.9|1022.9|1024.4|1022.4|68
1689670500000|2023-07-18 08:55:00|1024.7|1022.7|1024.9|1022.9|1024.9|1022.9|1024.6|1022.6|41
1689670800000|2023-07-18 09:00:00|1025|1023|1025.2|1023.2|1025.3|1023.3|1025|1023|88
1689671100000|2023-07-18 09:05:00|1025.1|1023.1|1025.2|1023.2|1025.2|1023.2|1025|1023|51
1689671400000|2023-07-18 09:10:00|1025.1|1023.1|1025.1|1023.1|1025.4|1023.4|1025.1|1023.1|44
1689671700000|2023-07-18 09:15:00|1025.2|1023.2|1025.5|1023.5|1025.6|1023.6|1025.2|1023.2|58
1689672000000|2023-07-18 09:20:00|1025.6|1023.6|1025.6|1023.6|1025.7|1023.7|1025.4|1023.4|61
1689672300000|2023-07-18 09:25:00|1025.5|1023.5|1025.6|1023.6|1025.7|1023.7|1025.5|1023.5|67
1689672600000|2023-07-18 09:30:00|1025.7|1023.7|1025.8|1023.8|1026.1|1024.1|1025.7|1023.7|257
1689672900000|2023-07-18 09:35:00|1025.7|1023.7|1025.8|1023.8|1025.8|1023.8|1025.6|1023.6|38
1689673200000|2023-07-18 09:40:00|1025.9|1023.9|1026|1024|1026.1|1024.1|1025.9|1023.9|50
1689673500000|2023-07-18 09:45:00|1026.1|1024.1|1026|1024|1026.2|1024.2|1026|1024|69
1689673800000|2023-07-18 09:50:00|1026.1|1024.1|1026|1024|1026.1|1024.1|1025.9|1023.9|229
1689674100000|2023-07-18 09:55:00|1026.1|1024.1|1026.3|1024.3|1026.4|1024.4|1026.1|1024.1|269
1689674400000|2023-07-18 10:00:00|1026.4|1024.4|1026.4|1024.4|1026.6|1024.6|1026.4|1024.4|158
1689674700000|2023-07-18 10:05:00|1026.3|1024.3|1026.4|1024.4|1026.4|1024.4|1026.2|1024.2|188
1689675000000|2023-07-18 10:10:00|1026.5|1024.5|1026.4|1024.4|1026.6|1024.6|1026.3|1024.3|136
1689675300000|2023-07-18 10:15:00|1026.3|1024.3|1026.6|1024.6|1026.6|1024.6|1026.3|1024.3|89
1689675600000|2023-07-18 10:20:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.5|1024.5|84
1689675900000|2023-07-18 10:25:00|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|1026.6|1024.6|78
1689676200000|2023-07-18 10:30:00|1026.6|1024.6|1026.3|1024.3|1026.6|1024.6|1026.3|1024.3|96
1689676500000|2023-07-18 10:35:00|1026.2|1024.2|1026.3|1024.3|1026.3|1024.3|1026|1024|75
1689676800000|2023-07-18 10:40:00|1026.4|1024.4|1026.7|1024.7|1026.7|1024.7|1026.4|1024.4|183
1689677100000|2023-07-18 10:45:00|1026.6|1024.6|1026|1024|1026.6|1024.6|1026|1024|182
1689677400000|2023-07-18 10:50:00|1025.9|1023.9|1026.2|1024.2|1026.2|1024.2|1025.9|1023.9|85
1689677700000|2023-07-18 10:55:00|1026.1|1024.1|1026.3|1024.3|1026.3|1024.3|1026.1|1024.1|128
1689678000000|2023-07-18 11:00:00|1026.2|1024.2|1026.2|1024.2|1026.4|1024.4|1026.1|1024.1|37
1689678300000|2023-07-18 11:05:00|1026.1|1024.1|1025.9|1023.9|1026.2|1024.2|1025.8|1023.8|75
1689678600000|2023-07-18 11:10:00|1025.8|1023.8|1025.7|1023.7|1025.9|1023.9|1025.6|1023.6|39
1689678900000|2023-07-18 11:15:00|1025.8|1023.8|1026|1024|1026.2|1024.2|1025.8|1023.8|118
1689679200000|2023-07-18 11:20:00|1026.1|1024.1|1025.7|1023.7|1026.1|1024.1|1025.7|1023.7|43
1689679500000|2023-07-18 11:25:00|1025.6|1023.6|1025.8|1023.8|1025.8|1023.8|1025.5|1023.5|56
1689679800000|2023-07-18 11:30:00|1025.7|1023.7|1025.1|1023.1|1025.8|1023.8|1025|1023|170
1689680100000|2023-07-18 11:35:00|1025|1023|1024.7|1022.7|1025|1023|1024.6|1022.6|79
1689680400000|2023-07-18 11:40:00|1024.8|1022.8|1024.6|1022.6|1025|1023|1024.6|1022.6|182
1689680700000|2023-07-18 11:45:00|1024.5|1022.5|1024.6|1022.6|1024.8|1022.8|1024.5|1022.5|235
1689681000000|2023-07-18 11:50:00|1024.7|1022.7|1024.9|1022.9|1025|1023|1024.7|1022.7|50
1689681300000|2023-07-18 11:55:00|1025|1023|1024.9|1022.9|1025.2|1023.2|1024.9|1022.9|109
1689681600000|2023-07-18 12:00:00|1025|1023|1025.4|1023.4|1025.5|1023.5|1025|1023|85
1689681900000|2023-07-18 12:05:00|1025.5|1023.5|1025.7|1023.7|1025.7|1023.7|1025.4|1023.4|88
1689682200000|2023-07-18 12:10:00|1025.6|1023.6|1024.9|1022.9|1025.6|1023.6|1024.9|1022.9|115
1689682500000|2023-07-18 12:15:00|1025|1023|1025.4|1023.4|1025.6|1023.6|1025|1023|48
1689682800000|2023-07-18 12:20:00|1025.5|1023.5|1025.6|1023.6|1025.6|1023.6|1025.3|1023.3|60
1689683100000|2023-07-18 12:25:00|1025.8|1023.8|1025.5|1023.5|1025.8|1023.8|1025.4|1023.4|151
1689683400000|2023-07-18 12:30:00|1025.7|1023.7|1024.5|1022.5|1027.5|1025.5|1024.4|1022.4|734
1689683700000|2023-07-18 12:35:00|1024.4|1022.4|1024.1|1022.1|1025.1|1023.1|1024.1|1022.1|216
1689684000000|2023-07-18 12:40:00|1024|1022|1023.5|1021.5|1024.4|1022.4|1023.4|1021.4|335
1689684300000|2023-07-18 12:45:00|1023.2|1021.2|1024.4|1022.4|1024.4|1022.4|1023.2|1021.2|133
1689684600000|2023-07-18 12:50:00|1024.5|1022.5|1024.5|1022.5|1024.9|1022.9|1024.4|1022.4|112
1689684900000|2023-07-18 12:55:00|1024.6|1022.6|1024.7|1022.7|1024.7|1022.7|1024.1|1022.1|144
1689685200000|2023-07-18 13:00:00|1024.8|1022.8|1024.3|1022.3|1024.9|1022.9|1024|1022|222
1689685500000|2023-07-18 13:05:00|1024.4|1022.4|1024|1022|1024.4|1022.4|1023.8|1021.8|200
1689685800000|2023-07-18 13:10:00|1024.1|1022.1|1024.3|1022.3|1024.4|1022.4|1024.1|1022.1|64
1689686100000|2023-07-18 13:15:00|1024.4|1022.4|1024.4|1022.4|1024.9|1022.9|1024.4|1022.4|420
1689686400000|2023-07-18 13:20:00|1024.5|1022.5|1024.4|1022.4|1024.5|1022.5|1023.9|1021.9|105
1689686700000|2023-07-18 13:25:00|1024.5|1022.5|1024.2|1022.2|1024.6|1022.6|1023.7|1021.7|220
1689687000000|2023-07-18 13:30:00|1023.5|1023|1021.2|1020.7|1023.6|1023.1|1020.7|1020.2|4262
1689687300000|2023-07-18 13:35:00|1021.4|1020.9|1023.7|1023.2|1023.9|1023.4|1020.8|1020.3|2477
1689687600000|2023-07-18 13:40:00|1023.8|1023.3|1022.7|1022.2|1024.2|1023.7|1022.1|1021.6|1636
1689687900000|2023-07-18 13:45:00|1022.8|1022.3|1022.5|1022|1023.3|1022.8|1021.9|1021.4|1097
1689688200000|2023-07-18 13:50:00|1022.6|1022.1|1022.8|1022.3|1023.4|1022.9|1021.5|1021|1576
1689688500000|2023-07-18 13:55:00|1022.7|1022.2|1023.6|1023.1|1023.8|1023.3|1022.6|1022.1|1251
1689688800000|2023-07-18 14:00:00|1023.7|1023.2|1023.9|1023.4|1024.3|1023.8|1023.7|1023.2|1270
1689689100000|2023-07-18 14:05:00|1023.8|1023.3|1023.6|1023.1|1023.9|1023.4|1023.3|1022.8|1093
1689689400000|2023-07-18 14:10:00|1023.7|1023.2|1024.1|1023.6|1024.5|1024|1023.6|1023.1|632
1689689700000|2023-07-18 14:15:00|1024.2|1023.7|1024.1|1023.6|1024.2|1023.7|1023.7|1023.2|232
1689690000000|2023-07-18 14:20:00|1024.2|1023.7|1024.4|1023.9|1024.5|1024|1023.7|1023.2|458
1689690300000|2023-07-18 14:25:00|1024.3|1023.8|1025.9|1025.4|1025.9|1025.4|1024|1023.5|2208
1689690600000|2023-07-18 14:30:00|1025.8|1025.3|1024.9|1024.4|1026.1|1025.6|1024.6|1024.1|1381
1689690900000|2023-07-18 14:35:00|1024.8|1024.3|1025|1024.5|1025.4|1024.9|1024.5|1024|420
1689691200000|2023-07-18 14:40:00|1024.9|1024.4|1025.2|1024.7|1025.3|1024.8|1024.9|1024.4|619
1689691500000|2023-07-18 14:45:00|1025.1|1024.6|1025|1024.5|1025.1|1024.6|1024.6|1024.1|1170
1689691800000|2023-07-18 14:50:00|1024.9|1024.4|1025.3|1024.8|1025.5|1025|1024.7|1024.2|354
1689692100000|2023-07-18 14:55:00|1025.2|1024.7|1025.4|1024.9|1025.6|1025.1|1025.1|1024.6|426
1689692400000|2023-07-18 15:00:00|1025.5|1025|1025.1|1024.6|1025.5|1025|1024.7|1024.2|542
1689692700000|2023-07-18 15:05:00|1025.3|1024.8|1025.2|1024.7|1025.4|1024.9|1024.7|1024.2|1053
1689693000000|2023-07-18 15:10:00|1025.1|1024.6|1025.2|1024.7|1025.7|1025.2|1025.1|1024.6|310
1689693300000|2023-07-18 15:15:00|1025.3|1024.8|1025.3|1024.8|1025.4|1024.9|1024.9|1024.4|290
1689693600000|2023-07-18 15:20:00|1025.2|1024.7|1024.6|1024.1|1025.3|1024.8|1024.6|1024.1|236
1689693900000|2023-07-18 15:25:00|1024.7|1024.2|1023.7|1023.2|1024.7|1024.2|1023.6|1023.1|552
1689694200000|2023-07-18 15:30:00|1023.6|1023.1|1023|1022.5|1023.6|1023.1|1023|1022.5|847
1689694500000|2023-07-18 15:35:00|1022.9|1022.4|1022.8|1022.3|1022.9|1022.4|1022.5|1022|850
1689694800000|2023-07-18 15:40:00|1022.7|1022.2|1022.4|1021.9|1022.7|1022.2|1022.1|1021.6|832
1689695100000|2023-07-18 15:45:00|1022.5|1022|1022.9|1022.4|1023|1022.5|1022.3|1021.8|400
1689695400000|2023-07-18 15:50:00|1022.8|1022.3|1023.1|1022.6|1023.5|1023|1022.8|1022.3|434
1689695700000|2023-07-18 15:55:00|1023.2|1022.7|1023.6|1023.1|1023.6|1023.1|1023.2|1022.7|196
1689696000000|2023-07-18 16:00:00|1023.7|1023.2|1023.1|1022.6|1023.7|1023.2|1022.9|1022.4|272
1689696300000|2023-07-18 16:05:00|1023|1022.5|1023.2|1022.7|1023.3|1022.8|1022.7|1022.2|250
1689696600000|2023-07-18 16:10:00|1023.1|1022.6|1022.9|1022.4|1023.2|1022.7|1022.8|1022.3|409
1689696900000|2023-07-18 16:15:00|1023|1022.5|1023.4|1022.9|1023.4|1022.9|1023|1022.5|167
1689697200000|2023-07-18 16:20:00|1023.5|1023|1022.5|1022|1023.6|1023.1|1022.5|1022|458
1689697500000|2023-07-18 16:25:00|1022.6|1022.1|1023.1|1022.6|1023.1|1022.6|1022.6|1022.1|164
1689697800000|2023-07-18 16:30:00|1023|1022.5|1022.7|1022.2|1023.2|1022.7|1022.7|1022.2|199
1689698100000|2023-07-18 16:35:00|1022.6|1022.1|1022.8|1022.3|1022.9|1022.4|1022.5|1022|159
1689698400000|2023-07-18 16:40:00|1022.7|1022.2|1022.1|1021.6|1022.8|1022.3|1022.1|1021.6|412
1689698700000|2023-07-18 16:45:00|1022|1021.5|1021.6|1021.1|1022|1021.5|1021.5|1021|880
1689699000000|2023-07-18 16:50:00|1021.5|1021|1021|1020.5|1021.6|1021.1|1021|1020.5|478
1689699300000|2023-07-18 16:55:00|1020.9|1020.4|1020.4|1019.9|1021|1020.5|1020.4|1019.9|220
1689699600000|2023-07-18 17:00:00|1020.3|1019.8|1020.3|1019.8|1020.4|1019.9|1020.1|1019.6|267
1689699900000|2023-07-18 17:05:00|1020.2|1019.7|1020.3|1019.8|1020.5|1020|1020|1019.5|170
1689700200000|2023-07-18 17:10:00|1020.4|1019.9|1020.6|1020.1|1020.7|1020.2|1020.4|1019.9|160
1689700500000|2023-07-18 17:15:00|1020.7|1020.2|1020.5|1020|1021.1|1020.6|1020.5|1020|527
1689700800000|2023-07-18 17:20:00|1020.4|1019.9|1020.5|1020|1020.5|1020|1020.1|1019.6|278
1689701100000|2023-07-18 17:25:00|1020.4|1019.9|1020.1|1019.6|1020.5|1020|1020.1|1019.6|170
1689701400000|2023-07-18 17:30:00|1020.2|1019.7|1020.4|1019.9|1020.4|1019.9|1020|1019.5|374
1689701700000|2023-07-18 17:35:00|1020.3|1019.8|1019.9|1019.4|1020.3|1019.8|1019.8|1019.3|258
1689702000000|2023-07-18 17:40:00|1019.8|1019.3|1019.6|1019.1|1020.1|1019.6|1019.6|1019.1|228
1689702300000|2023-07-18 17:45:00|1019.5|1019|1019.9|1019.4|1020|1019.5|1019.5|1019|295
1689702600000|2023-07-18 17:50:00|1019.8|1019.3|1019.7|1019.2|1020|1019.5|1019.7|1019.2|167
1689702900000|2023-07-18 17:55:00|1019.6|1019.1|1019.8|1019.3|1019.8|1019.3|1019.5|1019|216
1689703200000|2023-07-18 18:00:00|1019.7|1019.2|1019.4|1018.9|1019.8|1019.3|1019.3|1018.8|272
1689703500000|2023-07-18 18:05:00|1019.3|1018.8|1019.7|1019.2|1019.7|1019.2|1019.3|1018.8|209
1689703800000|2023-07-18 18:10:00|1019.8|1019.3|1020.5|1020|1020.5|1020|1019.8|1019.3|331
1689704100000|2023-07-18 18:15:00|1020.4|1019.9|1021|1020.5|1021|1020.5|1020.4|1019.9|166
1689704400000|2023-07-18 18:20:00|1021.1|1020.6|1021.8|1021.3|1021.8|1021.3|1021|1020.5|421
1689704700000|2023-07-18 18:25:00|1021.7|1021.2|1022|1021.5|1022|1021.5|1021.5|1021|312
1689705000000|2023-07-18 18:30:00|1021.9|1021.4|1022.3|1021.8|1022.3|1021.8|1021.8|1021.3|256
1689705300000|2023-07-18 18:35:00|1022.2|1021.7|1022.4|1021.9|1022.6|1022.1|1022.1|1021.6|286
1689705600000|2023-07-18 18:40:00|1022.3|1021.8|1022.5|1022|1022.5|1022|1022.1|1021.6|224
1689705900000|2023-07-18 18:45:00|1022.4|1021.9|1022.6|1022.1|1022.6|1022.1|1022.2|1021.7|265
1689706200000|2023-07-18 18:50:00|1022.5|1022|1022.4|1021.9|1022.5|1022|1022.3|1021.8|96
1689706500000|2023-07-18 18:55:00|1022.3|1021.8|1022.3|1021.8|1022.5|1022|1022.3|1021.8|323
1689706800000|2023-07-18 19:00:00|1022.4|1021.9|1022.1|1021.6|1022.4|1021.9|1021.6|1021.1|541
1689707100000|2023-07-18 19:05:00|1022|1021.5|1021.9|1021.4|1022.3|1021.8|1021.9|1021.4|568
1689707400000|2023-07-18 19:10:00|1022|1021.5|1022.2|1021.7|1022.3|1021.8|1021.9|1021.4|519
1689707700000|2023-07-18 19:15:00|1022.3|1021.8|1022.4|1021.9|1022.6|1022.1|1022.2|1021.7|586
1689708000000|2023-07-18 19:20:00|1022.5|1022|1022.5|1022|1022.5|1022|1022.3|1021.8|305
1689708300000|2023-07-18 19:25:00|1022.4|1021.9|1022.4|1021.9|1022.5|1022|1022.4|1021.9|169
1689708600000|2023-07-18 19:30:00|1022.5|1022|1022.5|1022|1022.7|1022.2|1022.2|1021.7|863
1689708900000|2023-07-18 19:35:00|1022.4|1021.9|1022.5|1022|1022.5|1022|1022.3|1021.8|311
1689709200000|2023-07-18 19:40:00|1022.6|1022.1|1022.4|1021.9|1022.6|1022.1|1022.3|1021.8|513
1689709500000|2023-07-18 19:45:00|1022.3|1021.8|1022.4|1021.9|1022.7|1022.2|1022.3|1021.8|617
1689709800000|2023-07-18 19:50:00|1022.6|1022.1|1022.5|1022|1022.9|1022.4|1022.4|1021.9|759
1689710100000|2023-07-18 19:55:00|1022.4|1021.9|1022|1021.5|1022.5|1022|1021.9|1021.4|6450
1689710400000|2023-07-18 20:00:00|1022.6|1020.6|1022.1|1020.1|1022.8|1020.8|1022.1|1020.1|1015
1689710700000|2023-07-18 20:05:00|1022.3|1020.3|1022.5|1020.5|1022.5|1020.5|1022.3|1020.3|34
1689711000000|2023-07-18 20:10:00|1022.4|1020.4|1021.9|1019.9|1022.5|1020.5|1021.9|1019.9|96
1689711300000|2023-07-18 20:15:00|1021.8|1019.8|1022.3|1020.3|1022.3|1020.3|1021.6|1019.6|189
1689711600000|2023-07-18 20:20:00|1022.4|1020.4|1022.4|1020.4|1022.5|1020.5|1022.2|1020.2|106
1689711900000|2023-07-18 20:25:00|1022.5|1020.5|1022.6|1020.6|1022.6|1020.6|1022.3|1020.3|131
1689712200000|2023-07-18 20:30:00|1022.4|1020.4|1022.4|1020.4|1022.4|1020.4|1022.4|1020.4|1
1689712500000|2023-07-18 20:35:00|1022.3|1020.3|1022.3|1020.3|1022.3|1020.3|1022.3|1020.3|13
1689712800000|2023-07-18 20:40:00|||||||||2
1689713100000|2023-07-18 20:45:00|1022.4|1020.4|1022.2|1020.2|1022.4|1020.4|1022.2|1020.2|21
1689713400000|2023-07-18 20:50:00|1022.4|1020.4|1022.3|1020.3|1022.4|1020.4|1022.3|1020.3|15
1689713700000|2023-07-18 20:55:00|1022.4|1020.4|1021.6|1019.6|1022.4|1020.4|1021.5|1019.5|65
1689717300000|2023-07-18 21:55:00|1020.9|1018.9|1023.3|1021.3|1023.3|1021.3|1020.9|1018.9|2
1689717600000|2023-07-18 22:00:00|1021.5|1019.5|1022.2|1020.2|1022.2|1020.2|1021.4|1019.4|0
1689717900000|2023-07-18 22:05:00|1022.3|1020.3|1022.1|1020.1|1022.3|1020.3|1022.1|1020.1|0
1689718200000|2023-07-18 22:10:00|1022.2|1020.2|1022.1|1020.1|1022.3|1020.3|1022.1|1020.1|0
1689718500000|2023-07-18 22:15:00|1022.2|1020.2|1022.2|1020.2|1022.3|1020.3|1022.1|1020.1|0
1689718800000|2023-07-18 22:20:00|1022.1|1020.1|1022.1|1020.1|1022.1|1020.1|1022.1|1020.1|0
1689719100000|2023-07-18 22:25:00|1022|1020|1022.1|1020.1|1022.2|1020.2|1022|1020|0
1689719400000|2023-07-18 22:30:00|1022.2|1020.2|1022.1|1020.1|1022.2|1020.2|1022.1|1020.1|0
1689719700000|2023-07-18 22:35:00|1022|1020|1022.1|1020.1|1022.1|1020.1|1022|1020|0
1689720000000|2023-07-18 22:40:00|1022.2|1020.2|1022.1|1020.1|1022.2|1020.2|1022.1|1020.1|0
1689720300000|2023-07-18 22:45:00|1022.2|1020.2|1022.1|1020.1|1022.2|1020.2|1022.1|1020.1|0
1689720600000|2023-07-18 22:50:00|1022|1020|1021.6|1019.6|1022.1|1020.1|1021.6|1019.6|0
1689721200000|2023-07-18 23:00:00|1021.7|1019.7|1021.9|1019.9|1022|1020|1021.7|1019.7|0
1689721500000|2023-07-18 23:05:00|1021.8|1019.8|1021.8|1019.8|1021.9|1019.9|1021.8|1019.8|0
1689721800000|2023-07-18 23:10:00|1021.9|1019.9|1022|1020|1022|1020|1021.9|1019.9|0
1689722100000|2023-07-18 23:15:00|1021.9|1019.9|1022|1020|1022|1020|1021.9|1019.9|0
1689722400000|2023-07-18 23:20:00|1021.9|1019.9|1021.8|1019.8|1021.9|1019.9|1021.8|1019.8|0
1689722700000|2023-07-18 23:25:00|1021.9|1019.9|1021.9|1019.9|1021.9|1019.9|1021.8|1019.8|0
1689723000000|2023-07-18 23:30:00|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|0
1689723600000|2023-07-18 23:40:00|1021.9|1019.9|1021.9|1019.9|1021.9|1019.9|1021.8|1019.8|0
1689723900000|2023-07-18 23:45:00|1021.8|1019.8|1022|1020|1022|1020|1021.8|1019.8|0
1689724200000|2023-07-18 23:50:00|1022.1|1020.1|1022|1020|1022.1|1020.1|1022|1020|0
1689724500000|2023-07-18 23:55:00|1021.9|1019.9|1021.8|1019.8|1022|1020|1021.8|1019.8|0
1689724800000|2023-07-19 00:00:00|1021.7|1019.7|1023.5|1021.5|1023.5|1021.5|1021.6|1019.6|64
1689725100000|2023-07-19 00:05:00|1023.6|1021.6|1023.4|1021.4|1023.6|1021.6|1023.3|1021.3|28
1689725400000|2023-07-19 00:10:00|1023.2|1021.2|1023|1021|1023.2|1021.2|1022.9|1020.9|26
1689725700000|2023-07-19 00:15:00|1023.1|1021.1|1023.3|1021.3|1023.4|1021.4|1023.1|1021.1|18
1689726000000|2023-07-19 00:20:00|1023.5|1021.5|1023.3|1021.3|1023.5|1021.5|1023.3|1021.3|6
1689726300000|2023-07-19 00:25:00|1023.8|1021.8|1023.5|1021.5|1023.8|1021.8|1023.5|1021.5|2
1689726600000|2023-07-19 00:30:00|1023.7|1021.7|1023.1|1021.1|1023.7|1021.7|1023.1|1021.1|11
1689726900000|2023-07-19 00:35:00|1023.4|1021.4|1023|1021|1023.4|1021.4|1023|1021|16
1689727200000|2023-07-19 00:40:00|1022.9|1020.9|1023.1|1021.1|1023.2|1021.2|1022.9|1020.9|16
1689727500000|2023-07-19 00:45:00|1023|1021|1022.9|1020.9|1023|1021|1022.5|1020.5|40
1689727800000|2023-07-19 00:50:00|1023|1021|1023.6|1021.6|1023.6|1021.6|1023|1021|10
1689728100000|2023-07-19 00:55:00|1023.8|1021.8|1023.7|1021.7|1023.9|1021.9|1023.7|1021.7|18
1689728400000|2023-07-19 01:00:00|1023.6|1021.6|1023.2|1021.2|1023.7|1021.7|1022.6|1020.6|74
1689728700000|2023-07-19 01:05:00|1023.1|1021.1|1022.9|1020.9|1023.1|1021.1|1022.6|1020.6|10
1689729000000|2023-07-19 01:10:00|1022.6|1020.6|1023|1021|1023|1021|1022.6|1020.6|11
1689729300000|2023-07-19 01:15:00|1023.4|1021.4|1021.3|1019.3|1023.8|1021.8|1021.1|1019.1|79
1689729600000|2023-07-19 01:20:00|1021.8|1019.8|1021.7|1019.7|1021.8|1019.8|1020.5|1018.5|55
1689729900000|2023-07-19 01:25:00|1021.6|1019.6|1020.2|1018.2|1021.7|1019.7|1020.2|1018.2|55
1689730200000|2023-07-19 01:30:00|1020.1|1018.1|1021.9|1019.9|1021.9|1019.9|1020.1|1018.1|63
1689730500000|2023-07-19 01:35:00|1022.4|1020.4|1020.9|1018.9|1022.6|1020.6|1020.9|1018.9|33
1689730800000|2023-07-19 01:40:00|1021|1019|1020.8|1018.8|1021|1019|1020.3|1018.3|16
1689731100000|2023-07-19 01:45:00|1021.1|1019.1|1021.1|1019.1|1021.1|1019.1|1021.1|1019.1|4
1689731400000|2023-07-19 01:50:00|1021.3|1019.3|1019.7|1017.7|1021.3|1019.3|1019.4|1017.4|60
1689731700000|2023-07-19 01:55:00|1020|1018|1020.4|1018.4|1020.5|1018.5|1020|1018|12
1689732000000|2023-07-19 02:00:00|1020.5|1018.5|1019.4|1017.4|1020.5|1018.5|1019.4|1017.4|10
1689732300000|2023-07-19 02:05:00|1019.3|1017.3|1018.2|1016.2|1019.3|1017.3|1018.1|1016.1|167
1689732600000|2023-07-19 02:10:00|1018.4|1016.4|1018.9|1016.9|1019.1|1017.1|1018.4|1016.4|32
1689732900000|2023-07-19 02:15:00|1019.3|1017.3|1018.8|1016.8|1019.3|1017.3|1018.6|1016.6|26
1689733200000|2023-07-19 02:20:00|1018.5|1016.5|1017.6|1015.6|1018.5|1016.5|1017.6|1015.6|11
1689733500000|2023-07-19 02:25:00|1017.4|1015.4|1017.4|1015.4|1017.4|1015.4|1017.1|1015.1|35
1689733800000|2023-07-19 02:30:00|1017.8|1015.8|1018.2|1016.2|1018.2|1016.2|1017.8|1015.8|2
1689734100000|2023-07-19 02:35:00|1018.1|1016.1|1018.7|1016.7|1018.7|1016.7|1018.1|1016.1|10
1689734400000|2023-07-19 02:40:00|1018.6|1016.6|1018.4|1016.4|1018.6|1016.6|1018.2|1016.2|10
1689734700000|2023-07-19 02:45:00|1018.3|1016.3|1018.5|1016.5|1018.5|1016.5|1018.3|1016.3|6
1689735000000|2023-07-19 02:50:00|1018.9|1016.9|1018.5|1016.5|1018.9|1016.9|1018.4|1016.4|32
1689735300000|2023-07-19 02:55:00|1018.2|1016.2|1017.7|1015.7|1018.2|1016.2|1017.7|1015.7|12
1689735600000|2023-07-19 03:00:00|1017.3|1015.3|1017.7|1015.7|1017.8|1015.8|1017.3|1015.3|33
1689735900000|2023-07-19 03:05:00|1017.9|1015.9|1018.5|1016.5|1018.5|1016.5|1017.7|1015.7|17
1689736200000|2023-07-19 03:10:00|1018.7|1016.7|1019.5|1017.5|1019.6|1017.6|1018.7|1016.7|43
1689736500000|2023-07-19 03:15:00|1019.3|1017.3|1018.5|1016.5|1019.3|1017.3|1018.5|1016.5|15
1689736800000|2023-07-19 03:20:00|1018.4|1016.4|1017.6|1015.6|1018.4|1016.4|1017.5|1015.5|196
1689737100000|2023-07-19 03:25:00|1017.7|1015.7|1017.4|1015.4|1017.7|1015.7|1017.1|1015.1|84
1689737400000|2023-07-19 03:30:00|1017.5|1015.5|1017.7|1015.7|1017.8|1015.8|1017.5|1015.5|20
1689737700000|2023-07-19 03:35:00|1017.9|1015.9|1018.2|1016.2|1018.2|1016.2|1017.9|1015.9|7
1689738000000|2023-07-19 03:40:00|1018.4|1016.4|1018.5|1016.5|1018.5|1016.5|1018.4|1016.4|14
1689738300000|2023-07-19 03:45:00|1018.7|1016.7|1018.6|1016.6|1018.7|1016.7|1018.5|1016.5|11
1689738600000|2023-07-19 03:50:00|1018.5|1016.5|1018.6|1016.6|1018.6|1016.6|1018.4|1016.4|34
1689738900000|2023-07-19 03:55:00|1018.5|1016.5|1019.3|1017.3|1019.3|1017.3|1018.5|1016.5|13
1689739200000|2023-07-19 04:00:00|1019.4|1017.4|1018.9|1016.9|1019.4|1017.4|1018.8|1016.8|22
1689739500000|2023-07-19 04:05:00|1018.6|1016.6|1018.9|1016.9|1018.9|1016.9|1018.6|1016.6|7
1689739800000|2023-07-19 04:10:00|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|1018.7|1016.7|11
1689740100000|2023-07-19 04:15:00|1018.6|1016.6|1018.1|1016.1|1018.6|1016.6|1018|1016|57
1689740400000|2023-07-19 04:20:00|1018.3|1016.3|1018.1|1016.1|1018.3|1016.3|1018.1|1016.1|10
1689740700000|2023-07-19 04:25:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.2|1016.2|6
1689741000000|2023-07-19 04:30:00|1018.4|1016.4|1018|1016|1018.4|1016.4|1018|1016|45
1689741300000|2023-07-19 04:35:00|1018.1|1016.1|1018.1|1016.1|1018.1|1016.1|1018|1016|22
1689741600000|2023-07-19 04:40:00|1018.2|1016.2|1018.2|1016.2|1018.3|1016.3|1018.1|1016.1|7
1689741900000|2023-07-19 04:45:00|1018.1|1016.1|1018|1016|1018.1|1016.1|1017.8|1015.8|15
1689742200000|2023-07-19 04:50:00|1018.2|1016.2|1018.2|1016.2|1018.2|1016.2|1018.1|1016.1|10
1689742500000|2023-07-19 04:55:00|1018|1016|1017.9|1015.9|1018|1016|1017.9|1015.9|10
1689742800000|2023-07-19 05:00:00|1018|1016|1018.3|1016.3|1018.9|1016.9|1018|1016|82
1689743100000|2023-07-19 05:05:00|1018|1016|1018.4|1016.4|1018.7|1016.7|1017.8|1015.8|39
1689743400000|2023-07-19 05:10:00|1018.8|1016.8|1018.2|1016.2|1018.8|1016.8|1018.2|1016.2|28
1689743700000|2023-07-19 05:15:00|1018.3|1016.3|1018.3|1016.3|1019.1|1017.1|1018.3|1016.3|19
1689744000000|2023-07-19 05:20:00|1018.8|1016.8|1018.4|1016.4|1018.8|1016.8|1018.4|1016.4|9
1689744300000|2023-07-19 05:25:00|1018.3|1016.3|1018.7|1016.7|1018.7|1016.7|1018.1|1016.1|24
1689744600000|2023-07-19 05:30:00|1018.5|1016.5|1018.3|1016.3|1018.5|1016.5|1018.2|1016.2|14
1689744900000|2023-07-19 05:35:00|1018.2|1016.2|1019.1|1017.1|1019.4|1017.4|1018.2|1016.2|26
1689745200000|2023-07-19 05:40:00|1018.8|1016.8|1019.6|1017.6|1019.6|1017.6|1018.7|1016.7|15
1689745500000|2023-07-19 05:45:00|1019.9|1017.9|1019.8|1017.8|1020.1|1018.1|1019.6|1017.6|22
1689745800000|2023-07-19 05:50:00|1019.6|1017.6|1021.1|1019.1|1021.1|1019.1|1019.6|1017.6|30
1689746100000|2023-07-19 05:55:00|1020.9|1018.9|1020.7|1018.7|1021.2|1019.2|1020.7|1018.7|39
1689746400000|2023-07-19 06:00:00|1020.8|1018.8|1021.5|1019.5|1021.8|1019.8|1020.3|1018.3|114
1689746700000|2023-07-19 06:05:00|1021.6|1019.6|1021.8|1019.8|1022.5|1020.5|1021.6|1019.6|116
1689747000000|2023-07-19 06:10:00|1021.7|1019.7|1021.5|1019.5|1022.2|1020.2|1021.4|1019.4|57
1689747300000|2023-07-19 06:15:00|1021.4|1019.4|1020.7|1018.7|1021.4|1019.4|1020.4|1018.4|85
1689747600000|2023-07-19 06:20:00|1020.8|1018.8|1021.2|1019.2|1021.3|1019.3|1020.8|1018.8|107
1689747900000|2023-07-19 06:25:00|1021.1|1019.1|1021.1|1019.1|1021.3|1019.3|1020.7|1018.7|113
1689748200000|2023-07-19 06:30:00|1021|1019|1021.3|1019.3|1021.5|1019.5|1020.7|1018.7|74
1689748500000|2023-07-19 06:35:00|1021.4|1019.4|1021.2|1019.2|1021.9|1019.9|1021.2|1019.2|112
1689748800000|2023-07-19 06:40:00|1021.3|1019.3|1020.8|1018.8|1021.6|1019.6|1020.7|1018.7|149
1689749100000|2023-07-19 06:45:00|1020.9|1018.9|1021.2|1019.2|1021.2|1019.2|1020.7|1018.7|108
1689749400000|2023-07-19 06:50:00|1021.3|1019.3|1021.6|1019.6|1021.7|1019.7|1021.3|1019.3|59
1689749700000|2023-07-19 06:55:00|1021.5|1019.5|1022.3|1020.3|1022.4|1020.4|1021.3|1019.3|408
1689750000000|2023-07-19 07:00:00|1022.4|1020.4|1022.4|1020.4|1023|1021|1022.1|1020.1|296
1689750300000|2023-07-19 07:05:00|1022.3|1020.3|1023.2|1021.2|1023.5|1021.5|1022.3|1020.3|179
1689750600000|2023-07-19 07:10:00|1023.3|1021.3|1023.3|1021.3|1023.8|1021.8|1023.2|1021.2|248
1689750900000|2023-07-19 07:15:00|1023.2|1021.2|1022.9|1020.9|1023.3|1021.3|1022.8|1020.8|222
1689751200000|2023-07-19 07:20:00|1022.8|1020.8|1022.9|1020.9|1023.3|1021.3|1022.5|1020.5|112
1689751500000|2023-07-19 07:25:00|1023|1021|1023|1021|1023.3|1021.3|1023|1021|75
1689751800000|2023-07-19 07:30:00|1022.8|1020.8|1022.5|1020.5|1023|1021|1022.4|1020.4|225
1689752100000|2023-07-19 07:35:00|1022.6|1020.6|1022.2|1020.2|1022.6|1020.6|1022|1020|158
1689752400000|2023-07-19 07:40:00|1022.1|1020.1|1022.2|1020.2|1022.4|1020.4|1022|1020|99
1689752700000|2023-07-19 07:45:00|1022.1|1020.1|1022.7|1020.7|1023|1021|1022|1020|163
1689753000000|2023-07-19 07:50:00|1022.6|1020.6|1022.1|1020.1|1022.7|1020.7|1022|1020|358
1689753300000|2023-07-19 07:55:00|1022|1020|1021.7|1019.7|1022.2|1020.2|1021.5|1019.5|230
1689753600000|2023-07-19 08:00:00|1021.6|1019.6|1021.9|1019.9|1022|1020|1021.5|1019.5|178
1689753900000|2023-07-19 08:05:00|1022|1020|1021.6|1019.6|1022.1|1020.1|1021.6|1019.6|269
1689754200000|2023-07-19 08:10:00|1021.7|1019.7|1021.7|1019.7|1021.8|1019.8|1021.6|1019.6|268
1689754500000|2023-07-19 08:15:00|1021.8|1019.8|1021.6|1019.6|1021.8|1019.8|1021.3|1019.3|940
1689754800000|2023-07-19 08:20:00|1021.7|1019.7|1021.4|1019.4|1021.7|1019.7|1021.2|1019.2|474
1689755100000|2023-07-19 08:25:00|1021.5|1019.5|1021.2|1019.2|1021.6|1019.6|1021.2|1019.2|99
1689755400000|2023-07-19 08:30:00|1021.4|1019.4|1021.2|1019.2|1021.6|1019.6|1021.2|1019.2|135
1689755700000|2023-07-19 08:35:00|1021.3|1019.3|1021.4|1019.4|1021.5|1019.5|1021.2|1019.2|116
1689756000000|2023-07-19 08:40:00|1021.5|1019.5|1021.5|1019.5|1021.6|1019.6|1021.4|1019.4|137
1689756300000|2023-07-19 08:45:00|1021.4|1019.4|1021.2|1019.2|1021.5|1019.5|1021.1|1019.1|112
1689756600000|2023-07-19 08:50:00|1021.1|1019.1|1021|1019|1021.6|1019.6|1020.9|1018.9|446
1689756900000|2023-07-19 08:55:00|1021.1|1019.1|1021.2|1019.2|1021.4|1019.4|1021|1019|127
1689757200000|2023-07-19 09:00:00|1021.4|1019.4|1021|1019|1021.4|1019.4|1020.8|1018.8|318
1689757500000|2023-07-19 09:05:00|1020.9|1018.9|1021.2|1019.2|1021.5|1019.5|1020.9|1018.9|121
1689757800000|2023-07-19 09:10:00|1021.3|1019.3|1021.4|1019.4|1021.6|1019.6|1021.2|1019.2|134
1689758100000|2023-07-19 09:15:00|1021.6|1019.6|1021.9|1019.9|1021.9|1019.9|1021.3|1019.3|140
1689758400000|2023-07-19 09:20:00|1022|1020|1022.3|1020.3|1022.4|1020.4|1021.9|1019.9|151
1689758700000|2023-07-19 09:25:00|1022.2|1020.2|1022|1020|1022.2|1020.2|1021.9|1019.9|70
1689759000000|2023-07-19 09:30:00|1022.1|1020.1|1021.9|1019.9|1022.1|1020.1|1021.7|1019.7|184
1689759300000|2023-07-19 09:35:00|1022|1020|1022|1020|1022.3|1020.3|1021.9|1019.9|71
1689759600000|2023-07-19 09:40:00|1022.1|1020.1|1022.1|1020.1|1022.4|1020.4|1022.1|1020.1|138
1689759900000|2023-07-19 09:45:00|1022|1020|1022.5|1020.5|1022.6|1020.6|1022|1020|208
1689760200000|2023-07-19 09:50:00|1022.6|1020.6|1022.1|1020.1|1022.6|1020.6|1022.1|1020.1|174
1689760500000|2023-07-19 09:55:00|1022|1020|1022.2|1020.2|1022.2|1020.2|1021.8|1019.8|120
1689760800000|2023-07-19 10:00:00|1022.1|1020.1|1021.8|1019.8|1022.2|1020.2|1021.8|1019.8|89
1689761100000|2023-07-19 10:05:00|1021.9|1019.9|1021.8|1019.8|1021.9|1019.9|1021.7|1019.7|85
1689761400000|2023-07-19 10:10:00|1021.9|1019.9|1021.6|1019.6|1022.1|1020.1|1021.6|1019.6|88
1689761700000|2023-07-19 10:15:00|1021.7|1019.7|1021.8|1019.8|1021.9|1019.9|1021.6|1019.6|49
1689762000000|2023-07-19 10:20:00|1021.9|1019.9|1021.7|1019.7|1022|1020|1021.6|1019.6|101
1689762300000|2023-07-19 10:25:00|1021.6|1019.6|1021.8|1019.8|1021.8|1019.8|1021.5|1019.5|54
1689762600000|2023-07-19 10:30:00|1021.9|1019.9|1021.8|1019.8|1021.9|1019.9|1021.6|1019.6|93
1689762900000|2023-07-19 10:35:00|1022|1020|1021.8|1019.8|1022|1020|1021.8|1019.8|74
1689763200000|2023-07-19 10:40:00|1021.7|1019.7|1021.5|1019.5|1021.8|1019.8|1021.2|1019.2|209
1689763500000|2023-07-19 10:45:00|1021.3|1019.3|1021.6|1019.6|1021.6|1019.6|1021.3|1019.3|63
1689763800000|2023-07-19 10:50:00|1021.5|1019.5|1022|1020|1022.1|1020.1|1021.5|1019.5|93
1689764100000|2023-07-19 10:55:00|1022.1|1020.1|1022.8|1020.8|1023.1|1021.1|1021.9|1019.9|808
1689764400000|2023-07-19 11:00:00|1023|1021|1023.4|1021.4|1023.4|1021.4|1022.8|1020.8|239
1689764700000|2023-07-19 11:05:00|1023.3|1021.3|1023.3|1021.3|1023.8|1021.8|1022.8|1020.8|640
1689765000000|2023-07-19 11:10:00|1023.1|1021.1|1022.5|1020.5|1023.1|1021.1|1022.3|1020.3|221
1689765300000|2023-07-19 11:15:00|1022.4|1020.4|1022.5|1020.5|1022.6|1020.6|1022.4|1020.4|45
1689765600000|2023-07-19 11:20:00|1022.4|1020.4|1022.5|1020.5|1022.9|1020.9|1022.3|1020.3|218
1689765900000|2023-07-19 11:25:00|1022.4|1020.4|1022.5|1020.5|1022.5|1020.5|1021.7|1019.7|606
1689766200000|2023-07-19 11:30:00|1022.7|1020.7|1022.7|1020.7|1022.8|1020.8|1022.6|1020.6|21
1689766500000|2023-07-19 11:35:00|1022.8|1020.8|1022.7|1020.7|1023|1021|1022.7|1020.7|76
1689766800000|2023-07-19 11:40:00|1022.6|1020.6|1022.8|1020.8|1022.8|1020.8|1022.4|1020.4|59
1689767100000|2023-07-19 11:45:00|1022.7|1020.7|1022.9|1020.9|1023|1021|1022.6|1020.6|54
1689767400000|2023-07-19 11:50:00|1022.8|1020.8|1022.7|1020.7|1022.9|1020.9|1022.7|1020.7|84
1689767700000|2023-07-19 11:55:00|1022.8|1020.8|1022.9|1020.9|1023.1|1021.1|1022.8|1020.8|84
1689768000000|2023-07-19 12:00:00|1023.1|1021.1|1023.4|1021.4|1023.4|1021.4|1022.9|1020.9|82
1689768300000|2023-07-19 12:05:00|1023.3|1021.3|1023.6|1021.6|1023.7|1021.7|1023.3|1021.3|390
1689768600000|2023-07-19 12:10:00|1023.7|1021.7|1023.5|1021.5|1023.9|1021.9|1023.4|1021.4|134
1689768900000|2023-07-19 12:15:00|1023.6|1021.6|1023.7|1021.7|1023.9|1021.9|1023.5|1021.5|84
1689769200000|2023-07-19 12:20:00|1023.6|1021.6|1023.6|1021.6|1023.8|1021.8|1023.5|1021.5|158
1689769500000|2023-07-19 12:25:00|1023.7|1021.7|1023.6|1021.6|1023.8|1021.8|1023.4|1021.4|134
1689769800000|2023-07-19 12:30:00|1023.5|1021.5|1023.5|1021.5|1023.8|1021.8|1023.2|1021.2|368
1689770100000|2023-07-19 12:35:00|1023.4|1021.4|1023.2|1021.2|1023.5|1021.5|1023.1|1021.1|280
1689770400000|2023-07-19 12:40:00|1023.1|1021.1|1023.4|1021.4|1023.4|1021.4|1023.1|1021.1|163
1689770700000|2023-07-19 12:45:00|1023.5|1021.5|1023.6|1021.6|1023.7|1021.7|1023.2|1021.2|253
1689771000000|2023-07-19 12:50:00|1023.5|1021.5|1024|1022|1024.2|1022.2|1023.5|1021.5|570
1689771300000|2023-07-19 12:55:00|1024.1|1022.1|1023.8|1021.8|1024.4|1022.4|1023.7|1021.7|287
1689771600000|2023-07-19 13:00:00|1023.9|1021.9|1024.2|1022.2|1024.3|1022.3|1023.7|1021.7|316
1689771900000|2023-07-19 13:05:00|1024.3|1022.3|1023.8|1021.8|1024.5|1022.5|1023.8|1021.8|246
1689772200000|2023-07-19 13:10:00|1024.1|1022.1|1024.4|1022.4|1024.4|1022.4|1023.7|1021.7|218
1689772500000|2023-07-19 13:15:00|1024.5|1022.5|1024.1|1022.1|1024.6|1022.6|1024|1022|406
1689772800000|2023-07-19 13:20:00|1024|1022|1024.1|1022.1|1024.3|1022.3|1023.8|1021.8|264
1689773100000|2023-07-19 13:25:00|1024|1022|1024.6|1022.6|1024.6|1022.6|1023.9|1021.9|348
1689773400000|2023-07-19 13:30:00|1023.9|1023.4|1026.6|1026.1|1027.1|1026.6|1023.8|1023.3|6537
1689773700000|2023-07-19 13:35:00|1026.7|1026.2|1027.8|1027.3|1027.9|1027.4|1026.2|1025.7|4468
1689774000000|2023-07-19 13:40:00|1027.9|1027.4|1027.1|1026.6|1028.1|1027.6|1026.9|1026.4|3875
1689774300000|2023-07-19 13:45:00|1027|1026.5|1026.7|1026.2|1027.4|1026.9|1026.5|1026|1758
1689774600000|2023-07-19 13:50:00|1026.6|1026.1|1026.3|1025.8|1027.2|1026.7|1025.9|1025.4|2928
1689774900000|2023-07-19 13:55:00|1026.4|1025.9|1025.1|1024.6|1026.4|1025.9|1025.1|1024.6|2396
1689775200000|2023-07-19 14:00:00|1025.3|1024.8|1024.6|1024.1|1025.3|1024.8|1023.7|1023.2|2808
1689775500000|2023-07-19 14:05:00|1024.5|1024|1024|1023.5|1025.1|1024.6|1024|1023.5|1361
1689775800000|2023-07-19 14:10:00|1024.1|1023.6|1023.1|1022.6|1024.1|1023.6|1023.1|1022.6|1766
1689776100000|2023-07-19 14:15:00|1023|1022.5|1023.6|1023.1|1023.7|1023.2|1022.7|1022.2|1442
1689776400000|2023-07-19 14:20:00|1023.5|1023|1023.8|1023.3|1023.9|1023.4|1023.3|1022.8|1148
1689776700000|2023-07-19 14:25:00|1023.7|1023.2|1022|1021.5|1023.7|1023.2|1022|1021.5|1894
1689777000000|2023-07-19 14:30:00|1022.1|1021.6|1021.2|1020.7|1022.4|1021.9|1021.1|1020.6|2126
1689777300000|2023-07-19 14:35:00|1021.1|1020.6|1021.3|1020.8|1021.5|1021|1020.7|1020.2|2669
1689777600000|2023-07-19 14:40:00|1021.2|1020.7|1022.2|1021.7|1022.3|1021.8|1021.1|1020.6|1530
1689777900000|2023-07-19 14:45:00|1022.1|1021.6|1021.3|1020.8|1022.5|1022|1021.2|1020.7|972
1689778200000|2023-07-19 14:50:00|1021.4|1020.9|1021.9|1021.4|1022.8|1022.3|1021.3|1020.8|1909
1689778500000|2023-07-19 14:55:00|1022|1021.5|1021.9|1021.4|1022.1|1021.6|1021.4|1020.9|1723
1689778800000|2023-07-19 15:00:00|1022|1021.5|1021.6|1021.1|1022|1021.5|1021.3|1020.8|823
1689779100000|2023-07-19 15:05:00|1021.7|1021.2|1021.9|1021.4|1022.1|1021.6|1021.6|1021.1|702
1689779400000|2023-07-19 15:10:00|1021.8|1021.3|1022.8|1022.3|1022.9|1022.4|1021.7|1021.2|488
1689779700000|2023-07-19 15:15:00|1022.7|1022.2|1022.7|1022.2|1022.8|1022.3|1022.5|1022|974
1689780000000|2023-07-19 15:20:00|1022.6|1022.1|1022.7|1022.2|1023.1|1022.6|1022.5|1022|747
1689780300000|2023-07-19 15:25:00|1022.8|1022.3|1023.1|1022.6|1023.7|1023.2|1022.8|1022.3|1189
1689780600000|2023-07-19 15:30:00|1023.2|1022.7|1022.7|1022.2|1023.2|1022.7|1022.5|1022|1593
1689780900000|2023-07-19 15:35:00|1022.6|1022.1|1022.8|1022.3|1023.2|1022.7|1022.4|1021.9|985
1689781200000|2023-07-19 15:40:00|1022.7|1022.2|1023.2|1022.7|1023.6|1023.1|1022.7|1022.2|503
1689781500000|2023-07-19 15:45:00|1023.1|1022.6|1023|1022.5|1023.1|1022.6|1022.8|1022.3|363
1689781800000|2023-07-19 15:50:00|1022.9|1022.4|1022.2|1021.7|1023|1022.5|1022.1|1021.6|1345
1689782100000|2023-07-19 15:55:00|1022.1|1021.6|1020.7|1020.2|1022.1|1021.6|1020.6|1020.1|1599
1689782400000|2023-07-19 16:00:00|1020.8|1020.3|1020.8|1020.3|1021.1|1020.6|1020.4|1019.9|849
1689782700000|2023-07-19 16:05:00|1020.9|1020.4|1021.9|1021.4|1022|1021.5|1020.7|1020.2|2436
1689783000000|2023-07-19 16:10:00|1022|1021.5|1021.8|1021.3|1022|1021.5|1021.1|1020.6|868
1689783300000|2023-07-19 16:15:00|1021.7|1021.2|1021.3|1020.8|1021.8|1021.3|1021.3|1020.8|916
1689783600000|2023-07-19 16:20:00|1021.4|1020.9|1021|1020.5|1021.5|1021|1020.8|1020.3|1071
1689783900000|2023-07-19 16:25:00|1020.9|1020.4|1020.4|1019.9|1020.9|1020.4|1020.4|1019.9|830
1689784200000|2023-07-19 16:30:00|1020.5|1020|1020.1|1019.6|1020.5|1020|1019.8|1019.3|633
1689784500000|2023-07-19 16:35:00|1020|1019.5|1019.4|1018.9|1020.2|1019.7|1019.3|1018.8|682
1689784800000|2023-07-19 16:40:00|1019.5|1019|1020.3|1019.8|1020.3|1019.8|1019.4|1018.9|667
1689785100000|2023-07-19 16:45:00|1020.4|1019.9|1020.3|1019.8|1020.5|1020|1020|1019.5|584
1689785400000|2023-07-19 16:50:00|1020.2|1019.7|1020.2|1019.7|1020.3|1019.8|1019.9|1019.4|693
1689785700000|2023-07-19 16:55:00|1020.1|1019.6|1020.3|1019.8|1020.4|1019.9|1020.1|1019.6|579
1689786000000|2023-07-19 17:00:00|1020.2|1019.7|1020|1019.5|1020.2|1019.7|1019.8|1019.3|542
1689786300000|2023-07-19 17:05:00|1020.1|1019.6|1019.7|1019.2|1020.1|1019.6|1019.6|1019.1|313
1689786600000|2023-07-19 17:10:00|1019.8|1019.3|1020.2|1019.7|1020.2|1019.7|1019.8|1019.3|412
1689786900000|2023-07-19 17:15:00|1020.3|1019.8|1020.1|1019.6|1020.3|1019.8|1019.9|1019.4|437
1689787200000|2023-07-19 17:20:00|1020|1019.5|1020.2|1019.7|1020.2|1019.7|1019.9|1019.4|371
1689787500000|2023-07-19 17:25:00|1020.1|1019.6|1020.2|1019.7|1020.2|1019.7|1019.8|1019.3|357
1689787800000|2023-07-19 17:30:00|1020.1|1019.6|1020.1|1019.6|1020.3|1019.8|1020|1019.5|349
1689788100000|2023-07-19 17:35:00|1020|1019.5|1019.9|1019.4|1020.1|1019.6|1019.8|1019.3|278
1689788400000|2023-07-19 17:40:00|1019.8|1019.3|1020.5|1020|1020.6|1020.1|1019.8|1019.3|794
1689788700000|2023-07-19 17:45:00|1020.6|1020.1|1020.4|1019.9|1020.8|1020.3|1020.4|1019.9|430
1689789000000|2023-07-19 17:50:00|1020.5|1020|1020.3|1019.8|1020.5|1020|1020.1|1019.6|221
1689789300000|2023-07-19 17:55:00|1020.2|1019.7|1020|1019.5|1020.3|1019.8|1020|1019.5|510
1689789600000|2023-07-19 18:00:00|1020.1|1019.6|1020.1|1019.6|1020.2|1019.7|1019.9|1019.4|645
1689789900000|2023-07-19 18:05:00|1020|1019.5|1019.3|1018.8|1020.2|1019.7|1019.1|1018.6|1838
1689790200000|2023-07-19 18:10:00|1019.4|1018.9|1019.4|1018.9|1019.9|1019.4|1019.3|1018.8|480
1689790500000|2023-07-19 18:15:00|1019.3|1018.8|1019.4|1018.9|1019.5|1019|1019.2|1018.7|210
1689790800000|2023-07-19 18:20:00|1019.3|1018.8|1019.3|1018.8|1019.4|1018.9|1019|1018.5|343
1689791100000|2023-07-19 18:25:00|1019.4|1018.9|1019.8|1019.3|1019.9|1019.4|1019.3|1018.8|292
1689791400000|2023-07-19 18:30:00|1019.7|1019.2|1020.4|1019.9|1020.7|1020.2|1019.7|1019.2|655
1689791700000|2023-07-19 18:35:00|1020.5|1020|1020.6|1020.1|1020.8|1020.3|1020.5|1020|186
1689792000000|2023-07-19 18:40:00|1020.5|1020|1020.7|1020.2|1020.9|1020.4|1020.5|1020|199
1689792300000|2023-07-19 18:45:00|1020.8|1020.3|1020.6|1020.1|1021|1020.5|1020.5|1020|434
1689792600000|2023-07-19 18:50:00|1020.7|1020.2|1020.7|1020.2|1020.8|1020.3|1020.4|1019.9|251
1689792900000|2023-07-19 18:55:00|1020.8|1020.3|1020.8|1020.3|1021.1|1020.6|1020.7|1020.2|259
1689793200000|2023-07-19 19:00:00|1020.9|1020.4|1021.2|1020.7|1021.3|1020.8|1020.9|1020.4|308
1689793500000|2023-07-19 19:05:00|1021.1|1020.6|1021.1|1020.6|1021.1|1020.6|1021|1020.5|298
1689793800000|2023-07-19 19:10:00|1021.2|1020.7|1021.2|1020.7|1021.3|1020.8|1021|1020.5|353
1689794100000|2023-07-19 19:15:00|1021.3|1020.8|1021.2|1020.7|1021.5|1021|1021.2|1020.7|327
1689794400000|2023-07-19 19:20:00|1021.3|1020.8|1021.6|1021.1|1021.7|1021.2|1021.3|1020.8|223
1689794700000|2023-07-19 19:25:00|1021.7|1021.2|1021.5|1021|1021.8|1021.3|1021.5|1021|359
1689795000000|2023-07-19 19:30:00|1021.6|1021.1|1021.1|1020.6|1021.6|1021.1|1021.1|1020.6|954
1689795300000|2023-07-19 19:35:00|1021|1020.5|1020.9|1020.4|1021.1|1020.6|1020.7|1020.2|623
1689795600000|2023-07-19 19:40:00|1021|1020.5|1021.1|1020.6|1021.3|1020.8|1021|1020.5|637
1689795900000|2023-07-19 19:45:00|1021|1020.5|1020.9|1020.4|1021.1|1020.6|1020.8|1020.3|737
1689796200000|2023-07-19 19:50:00|1021|1020.5|1020.8|1020.3|1021.3|1020.8|1020.8|1020.3|797
1689796500000|2023-07-19 19:55:00|1020.9|1020.4|1020.5|1020|1020.9|1020.4|1020.4|1019.9|5809
1689796800000|2023-07-19 20:00:00|1021|1019|1021|1019|1021.2|1019.2|1020.4|1018.4|1507
1689797100000|2023-07-19 20:05:00|1020.9|1018.9|1021.4|1019.4|1021.4|1019.4|1020.6|1018.6|240
1689797400000|2023-07-19 20:10:00|1021.3|1019.3|1021|1019|1021.4|1019.4|1020.9|1018.9|99
1689797700000|2023-07-19 20:15:00|1020.7|1018.7|1020.6|1018.6|1020.7|1018.7|1020.5|1018.5|53
1689798000000|2023-07-19 20:20:00|1020.5|1018.5|1020.6|1018.6|1020.7|1018.7|1020.5|1018.5|64
1689798300000|2023-07-19 20:25:00|1020.8|1018.8|1020.9|1018.9|1020.9|1018.9|1020.7|1018.7|117
1689798600000|2023-07-19 20:30:00|||||||||1
1689798900000|2023-07-19 20:35:00|1021|1019|1021|1019|1021|1019|1021|1019|10
1689799200000|2023-07-19 20:40:00|||||||||7
1689799500000|2023-07-19 20:45:00|1021.1|1019.1|1021.2|1019.2|1021.2|1019.2|1021|1019|17
1689799800000|2023-07-19 20:50:00|1021.1|1019.1|1021.1|1019.1|1021.1|1019.1|1021.1|1019.1|2
1689800100000|2023-07-19 20:55:00|1021.3|1019.3|1021.3|1019.3|1021.5|1019.5|1021.1|1019.1|136
1689803700000|2023-07-19 21:55:00|1020.6|1018.6|1020.6|1018.6|1020.6|1018.6|1020.6|1018.6|3
1689804000000|2023-07-19 22:00:00|1021.1|1019.1|1020.7|1018.7|1021.1|1019.1|1020.5|1018.5|0
1689804300000|2023-07-19 22:05:00|1020.8|1018.8|1020.6|1018.6|1021|1019|1020.6|1018.6|0
1689804600000|2023-07-19 22:10:00|1020.5|1018.5|1020.1|1018.1|1020.5|1018.5|1020.1|1018.1|0
1689804900000|2023-07-19 22:15:00|1020|1018|1019.2|1017.2|1020.1|1018.1|1019.2|1017.2|0
1689805200000|2023-07-19 22:20:00|1019.3|1017.3|1019|1017|1019.4|1017.4|1018.6|1016.6|0
1689805500000|2023-07-19 22:25:00|1019.1|1017.1|1018.8|1016.8|1019.1|1017.1|1018.7|1016.7|0
1689805800000|2023-07-19 22:30:00|1018.9|1016.9|1018.8|1016.8|1019.1|1017.1|1018.7|1016.7|0
1689806100000|2023-07-19 22:35:00|1018.7|1016.7|1018.5|1016.5|1019|1017|1018.5|1016.5|0
1689806400000|2023-07-19 22:40:00|1018.6|1016.6|1018.3|1016.3|1018.6|1016.6|1018.3|1016.3|0
1689806700000|2023-07-19 22:45:00|1018.4|1016.4|1018.3|1016.3|1018.5|1016.5|1018.3|1016.3|0
1689807000000|2023-07-19 22:50:00|1018.2|1016.2|1018.5|1016.5|1018.6|1016.6|1018.2|1016.2|0
1689807300000|2023-07-19 22:55:00|1018.6|1016.6|1018.5|1016.5|1018.7|1016.7|1018.5|1016.5|0
1689807600000|2023-07-19 23:00:00|1018.6|1016.6|1018.7|1016.7|1018.7|1016.7|1018.5|1016.5|0
1689807900000|2023-07-19 23:05:00|1018.6|1016.6|1018.7|1016.7|1018.7|1016.7|1018.6|1016.6|0
1689808200000|2023-07-19 23:10:00|1018.6|1016.6|1018.5|1016.5|1018.6|1016.6|1018.3|1016.3|0
1689808500000|2023-07-19 23:15:00|1018.4|1016.4|1018.9|1016.9|1018.9|1016.9|1018.4|1016.4|0
1689808800000|2023-07-19 23:20:00|1019|1017|1018.9|1016.9|1019|1017|1018.9|1016.9|0
1689809100000|2023-07-19 23:25:00|1019|1017|1019.1|1017.1|1019.1|1017.1|1018.9|1016.9|0
1689809400000|2023-07-19 23:30:00|1019|1017|1019|1017|1019|1017|1019|1017|0
1689809700000|2023-07-19 23:35:00|1018.9|1016.9|1018.7|1016.7|1018.9|1016.9|1018.7|1016.7|0
1689810000000|2023-07-19 23:40:00|1018.6|1016.6|1018.7|1016.7|1018.8|1016.8|1018.6|1016.6|0
1689810300000|2023-07-19 23:45:00|1018.6|1016.6|1018.9|1016.9|1018.9|1016.9|1018.6|1016.6|0
1689810600000|2023-07-19 23:50:00|1018.8|1016.8|1019.1|1017.1|1019.1|1017.1|1018.8|1016.8|0
1689810900000|2023-07-19 23:55:00|1019|1017|1019|1017|1019|1017|1018.9|1016.9|0
1689811200000|2023-07-20 00:00:00|1019.1|1017.1|1020.3|1018.3|1021.7|1019.7|1018.9|1016.9|63
1689811500000|2023-07-20 00:05:00|1020.7|1018.7|1020.6|1018.6|1020.7|1018.7|1019.9|1017.9|124
1689811800000|2023-07-20 00:10:00|1020.7|1018.7|1021.2|1019.2|1021.2|1019.2|1020.5|1018.5|64
1689812100000|2023-07-20 00:15:00|1021|1019|1021.4|1019.4|1021.4|1019.4|1020.9|1018.9|31
1689812400000|2023-07-20 00:20:00|1021.5|1019.5|1021.5|1019.5|1021.7|1019.7|1021.4|1019.4|28
1689812700000|2023-07-20 00:25:00|1021.6|1019.6|1021.5|1019.5|1021.9|1019.9|1021.4|1019.4|79
1689813000000|2023-07-20 00:30:00|1021.6|1019.6|1022|1020|1022.2|1020.2|1021.6|1019.6|20
1689813300000|2023-07-20 00:35:00|1022.1|1020.1|1022|1020|1022.1|1020.1|1022|1020|25
1689813600000|2023-07-20 00:40:00|1021.8|1019.8|1022.3|1020.3|1022.4|1020.4|1021.8|1019.8|24
1689813900000|2023-07-20 00:45:00|1022.2|1020.2|1021.8|1019.8|1022.2|1020.2|1021.7|1019.7|50
1689814200000|2023-07-20 00:50:00|1021.9|1019.9|1022.2|1020.2|1022.3|1020.3|1021.9|1019.9|29
1689814500000|2023-07-20 00:55:00|1022.4|1020.4|1022.6|1020.6|1022.8|1020.8|1022.4|1020.4|24
1689814800000|2023-07-20 01:00:00|1022.8|1020.8|1023.3|1021.3|1023.3|1021.3|1022.5|1020.5|32
1689815100000|2023-07-20 01:05:00|1023.4|1021.4|1022.7|1020.7|1023.6|1021.6|1022.7|1020.7|70
1689815400000|2023-07-20 01:10:00|1022.8|1020.8|1022.6|1020.6|1022.9|1020.9|1022.6|1020.6|16
1689815700000|2023-07-20 01:15:00|1023|1021|1023.4|1021.4|1023.8|1021.8|1023|1021|56
1689816000000|2023-07-20 01:20:00|1023.3|1021.3|1024.1|1022.1|1024.3|1022.3|1023.1|1021.1|33
1689816300000|2023-07-20 01:25:00|1024.3|1022.3|1025.6|1023.6|1025.7|1023.7|1024.2|1022.2|155
1689816600000|2023-07-20 01:30:00|1025.5|1023.5|1027.1|1025.1|1027.2|1025.2|1025.4|1023.4|227
1689816900000|2023-07-20 01:35:00|1027.3|1025.3|1028.5|1026.5|1029.1|1027.1|1027.3|1025.3|182
1689817200000|2023-07-20 01:40:00|1028.2|1026.2|1028|1026|1028.8|1026.8|1027.6|1025.6|92
1689817500000|2023-07-20 01:45:00|1028.4|1026.4|1027.1|1025.1|1028.7|1026.7|1026.9|1024.9|22
1689817800000|2023-07-20 01:50:00|1026.5|1024.5|1026.6|1024.6|1027.1|1025.1|1026.1|1024.1|27
1689818100000|2023-07-20 01:55:00|1026.4|1024.4|1025.6|1023.6|1026.4|1024.4|1025.2|1023.2|40
1689818400000|2023-07-20 02:00:00|1025.5|1023.5|1026.6|1024.6|1026.6|1024.6|1025.4|1023.4|39
1689818700000|2023-07-20 02:05:00|1026.2|1024.2|1025.9|1023.9|1026.4|1024.4|1025.9|1023.9|13
1689819000000|2023-07-20 02:10:00|1025.8|1023.8|1025.3|1023.3|1025.9|1023.9|1025.1|1023.1|30
1689819300000|2023-07-20 02:15:00|1025|1023|1025|1023|1025|1023|1024.2|1022.2|22
1689819600000|2023-07-20 02:20:00|1025.3|1023.3|1024.9|1022.9|1025.5|1023.5|1024.2|1022.2|31
1689819900000|2023-07-20 02:25:00|1024.8|1022.8|1024.8|1022.8|1025|1023|1024.7|1022.7|17
1689820200000|2023-07-20 02:30:00|1024.5|1022.5|1025.3|1023.3|1025.3|1023.3|1024.4|1022.4|38
1689820500000|2023-07-20 02:35:00|1025.1|1023.1|1024.2|1022.2|1025.3|1023.3|1024.1|1022.1|18
1689820800000|2023-07-20 02:40:00|1024.3|1022.3|1022.8|1020.8|1024.3|1022.3|1022.8|1020.8|44
1689821100000|2023-07-20 02:45:00|1022.6|1020.6|1021.5|1019.5|1022.7|1020.7|1021.5|1019.5|62
1689821400000|2023-07-20 02:50:00|1021.2|1019.2|1022.6|1020.6|1022.7|1020.7|1021.2|1019.2|30
1689821700000|2023-07-20 02:55:00|1022.8|1020.8|1024.3|1022.3|1024.6|1022.6|1022.7|1020.7|121
1689822000000|2023-07-20 03:00:00|1024.1|1022.1|1023.5|1021.5|1024.1|1022.1|1023.5|1021.5|27
1689822300000|2023-07-20 03:05:00|1023.4|1021.4|1023.5|1021.5|1023.7|1021.7|1023|1021|31
1689822600000|2023-07-20 03:10:00|1023.3|1021.3|1024.3|1022.3|1024.5|1022.5|1023.3|1021.3|54
1689822900000|2023-07-20 03:15:00|1024.2|1022.2|1025|1023|1025.1|1023.1|1024.2|1022.2|42
1689823200000|2023-07-20 03:20:00|1024.6|1022.6|1024.5|1022.5|1024.8|1022.8|1024.4|1022.4|23
1689823500000|2023-07-20 03:25:00|1024.6|1022.6|1024|1022|1024.6|1022.6|1023.8|1021.8|23
1689823800000|2023-07-20 03:30:00|1024.1|1022.1|1024|1022|1024.1|1022.1|1023.8|1021.8|30
1689824100000|2023-07-20 03:35:00|1023.9|1021.9|1024.2|1022.2|1024.2|1022.2|1023.6|1021.6|74
1689824400000|2023-07-20 03:40:00|1024.1|1022.1|1024.3|1022.3|1024.3|1022.3|1023.8|1021.8|51
1689824700000|2023-07-20 03:45:00|1024.5|1022.5|1024.3|1022.3|1024.5|1022.5|1024.1|1022.1|39
1689825000000|2023-07-20 03:50:00|1024.2|1022.2|1024.1|1022.1|1024.2|1022.2|1024|1022|34
1689825300000|2023-07-20 03:55:00|1024.2|1022.2|1024|1022|1024.2|1022.2|1024|1022|25
1689825600000|2023-07-20 04:00:00|1024.2|1022.2|1024.2|1022.2|1024.3|1022.3|1024|1022|21
1689825900000|2023-07-20 04:05:00|1024.4|1022.4|1024.3|1022.3|1024.5|1022.5|1024.3|1022.3|20
1689826200000|2023-07-20 04:10:00|1024.4|1022.4|1024.2|1022.2|1024.4|1022.4|1024.1|1022.1|38
1689826500000|2023-07-20 04:15:00|1024|1022|1023.5|1021.5|1024|1022|1023.5|1021.5|35
1689826800000|2023-07-20 04:20:00|1023.4|1021.4|1023|1021|1023.5|1021.5|1022.9|1020.9|32
1689827100000|2023-07-20 04:25:00|1022.9|1020.9|1023.9|1021.9|1023.9|1021.9|1022.9|1020.9|28
1689827400000|2023-07-20 04:30:00|1023.8|1021.8|1023.9|1021.9|1023.9|1021.9|1023.7|1021.7|18
1689827700000|2023-07-20 04:35:00|1024|1022|1023.7|1021.7|1024|1022|1023.7|1021.7|22
1689828000000|2023-07-20 04:40:00|1023.8|1021.8|1023.8|1021.8|1023.9|1021.9|1023.7|1021.7|22
1689828300000|2023-07-20 04:45:00|1023.9|1021.9|1024|1022|1024|1022|1023.8|1021.8|32
1689828600000|2023-07-20 04:50:00|1023.9|1021.9|1024|1022|1024|1022|1023.9|1021.9|23
1689828900000|2023-07-20 04:55:00|1023.9|1021.9|1024.1|1022.1|1024.1|1022.1|1023.9|1021.9|25
1689829200000|2023-07-20 05:00:00|1023.9|1021.9|1023.8|1021.8|1024.2|1022.2|1022.9|1020.9|98
1689829500000|2023-07-20 05:05:00|1023.7|1021.7|1023|1021|1023.9|1021.9|1023|1021|59
1689829800000|2023-07-20 05:10:00|1023.1|1021.1|1024.2|1022.2|1024.2|1022.2|1023|1021|45
1689830100000|2023-07-20 05:15:00|1024.3|1022.3|1024.3|1022.3|1024.8|1022.8|1024.1|1022.1|49
1689830400000|2023-07-20 05:20:00|1024.4|1022.4|1024.9|1022.9|1025|1023|1024.4|1022.4|49
1689830700000|2023-07-20 05:25:00|1024.8|1022.8|1024.4|1022.4|1024.9|1022.9|1024.4|1022.4|40
1689831000000|2023-07-20 05:30:00|1024.2|1022.2|1024.1|1022.1|1024.2|1022.2|1023|1021|111
1689831300000|2023-07-20 05:35:00|1024|1022|1023.9|1021.9|1024.2|1022.2|1023.4|1021.4|42
1689831600000|2023-07-20 05:40:00|1024.1|1022.1|1023.5|1021.5|1024.1|1022.1|1023.4|1021.4|37
1689831900000|2023-07-20 05:45:00|1023.6|1021.6|1023.5|1021.5|1023.6|1021.6|1023.2|1021.2|38
1689832200000|2023-07-20 05:50:00|1023.6|1021.6|1024|1022|1024.2|1022.2|1023.4|1021.4|63
1689832500000|2023-07-20 05:55:00|1024.1|1022.1|1024.4|1022.4|1024.5|1022.5|1024|1022|41
1689832800000|2023-07-20 06:00:00|1024.5|1022.5|1024.1|1022.1|1024.7|1022.7|1024.1|1022.1|41
1689833100000|2023-07-20 06:05:00|1024.2|1022.2|1023.2|1021.2|1024.2|1022.2|1023|1021|59
1689833400000|2023-07-20 06:10:00|1023.4|1021.4|1021.5|1019.5|1023.6|1021.6|1021.5|1019.5|137
1689833700000|2023-07-20 06:15:00|1021.6|1019.6|1019.5|1017.5|1021.9|1019.9|1019.5|1017.5|173
1689834000000|2023-07-20 06:20:00|1019.4|1017.4|1019.8|1017.8|1020|1018|1019.1|1017.1|93
1689834300000|2023-07-20 06:25:00|1020.1|1018.1|1020.5|1018.5|1020.6|1018.6|1020.1|1018.1|69
1689834600000|2023-07-20 06:30:00|1020.4|1018.4|1019.2|1017.2|1020.4|1018.4|1018.7|1016.7|80
1689834900000|2023-07-20 06:35:00|1019.4|1017.4|1018.9|1016.9|1019.9|1017.9|1018.2|1016.2|175
1689835200000|2023-07-20 06:40:00|1018.8|1016.8|1017.9|1015.9|1018.8|1016.8|1017.4|1015.4|51
1689835500000|2023-07-20 06:45:00|1018|1016|1018.1|1016.1|1018.1|1016.1|1017.6|1015.6|68
1689835800000|2023-07-20 06:50:00|1018.2|1016.2|1018|1016|1018.3|1016.3|1017.7|1015.7|77
1689836100000|2023-07-20 06:55:00|1018.2|1016.2|1017.7|1015.7|1018.3|1016.3|1017.6|1015.6|141
1689836400000|2023-07-20 07:00:00|1017.6|1015.6|1017.9|1015.9|1018.2|1016.2|1017.3|1015.3|855
1689836700000|2023-07-20 07:05:00|1018|1016|1017.5|1015.5|1018.2|1016.2|1017.3|1015.3|587
1689837000000|2023-07-20 07:10:00|1017.6|1015.6|1017.7|1015.7|1018|1016|1017.6|1015.6|298
1689837300000|2023-07-20 07:15:00|1017.6|1015.6|1017.8|1015.8|1018.1|1016.1|1017.6|1015.6|193
1689837600000|2023-07-20 07:20:00|1017.9|1015.9|1017.9|1015.9|1018.3|1016.3|1017.7|1015.7|229
1689837900000|2023-07-20 07:25:00|1017.8|1015.8|1018|1016|1018.3|1016.3|1017.6|1015.6|130
1689838200000|2023-07-20 07:30:00|1017.9|1015.9|1018.7|1016.7|1018.7|1016.7|1017.9|1015.9|114
1689838500000|2023-07-20 07:35:00|1018.6|1016.6|1017.8|1015.8|1018.8|1016.8|1017.8|1015.8|108
1689838800000|2023-07-20 07:40:00|1017.7|1015.7|1017.5|1015.5|1017.8|1015.8|1017.3|1015.3|107
1689839100000|2023-07-20 07:45:00|1017.4|1015.4|1017.7|1015.7|1017.9|1015.9|1017.4|1015.4|122
1689839400000|2023-07-20 07:50:00|1017.6|1015.6|1017.8|1015.8|1017.8|1015.8|1017.3|1015.3|95
1689839700000|2023-07-20 07:55:00|1017.9|1015.9|1017.6|1015.6|1018|1016|1017.6|1015.6|68
1689840000000|2023-07-20 08:00:00|1017.7|1015.7|1018.1|1016.1|1018.4|1016.4|1017.7|1015.7|145
1689840300000|2023-07-20 08:05:00|1018|1016|1018.2|1016.2|1018.3|1016.3|1018|1016|252
1689840600000|2023-07-20 08:10:00|1018|1016|1018.4|1016.4|1018.6|1016.6|1017.8|1015.8|195
1689840900000|2023-07-20 08:15:00|1018.5|1016.5|1018.3|1016.3|1018.5|1016.5|1018.2|1016.2|240
1689841200000|2023-07-20 08:20:00|1018.4|1016.4|1018.8|1016.8|1018.9|1016.9|1018.3|1016.3|360
1689841500000|2023-07-20 08:25:00|1018.9|1016.9|1019|1017|1019.3|1017.3|1018.9|1016.9|271
1689841800000|2023-07-20 08:30:00|1018.9|1016.9|1018.8|1016.8|1019.1|1017.1|1018.6|1016.6|80
1689842100000|2023-07-20 08:35:00|1018.9|1016.9|1018.5|1016.5|1018.9|1016.9|1018.5|1016.5|68
1689842400000|2023-07-20 08:40:00|1018.6|1016.6|1018.8|1016.8|1018.8|1016.8|1018.5|1016.5|97
1689842700000|2023-07-20 08:45:00|1018.9|1016.9|1018.9|1016.9|1018.9|1016.9|1018.7|1016.7|61
1689843000000|2023-07-20 08:50:00|1018.7|1016.7|1018.8|1016.8|1018.9|1016.9|1018.7|1016.7|57
1689843300000|2023-07-20 08:55:00|1018.7|1016.7|1019|1017|1019|1017|1018.7|1016.7|46
1689843600000|2023-07-20 09:00:00|1018.9|1016.9|1018.5|1016.5|1018.9|1016.9|1018.5|1016.5|46
1689843900000|2023-07-20 09:05:00|1018.6|1016.6|1018.8|1016.8|1019|1017|1018.6|1016.6|74
1689844200000|2023-07-20 09:10:00|1018.9|1016.9|1018.4|1016.4|1018.9|1016.9|1018.4|1016.4|71
1689844500000|2023-07-20 09:15:00|1018.3|1016.3|1018.6|1016.6|1018.6|1016.6|1018.3|1016.3|88
1689844800000|2023-07-20 09:20:00|1018.8|1016.8|1018.9|1016.9|1018.9|1016.9|1018.8|1016.8|38
1689845100000|2023-07-20 09:25:00|1019|1017|1019.2|1017.2|1019.3|1017.3|1018.9|1016.9|77
1689845400000|2023-07-20 09:30:00|1019.3|1017.3|1019.4|1017.4|1019.6|1017.6|1019.3|1017.3|47
1689845700000|2023-07-20 09:35:00|1019.5|1017.5|1019|1017|1019.5|1017.5|1019|1017|60
1689846000000|2023-07-20 09:40:00|1018.9|1016.9|1019.1|1017.1|1019.2|1017.2|1018.6|1016.6|287
1689846300000|2023-07-20 09:45:00|1019|1017|1019.3|1017.3|1019.4|1017.4|1019|1017|30
1689846600000|2023-07-20 09:50:00|1019.5|1017.5|1019.5|1017.5|1020|1018|1019.5|1017.5|198
1689846900000|2023-07-20 09:55:00|1019.4|1017.4|1019.2|1017.2|1019.6|1017.6|1019|1017|301
1689847200000|2023-07-20 10:00:00|1019.1|1017.1|1019.1|1017.1|1019.1|1017.1|1018.8|1016.8|79
1689847500000|2023-07-20 10:05:00|1019|1017|1019.5|1017.5|1019.5|1017.5|1019|1017|80
1689847800000|2023-07-20 10:10:00|1019.7|1017.7|1020|1018|1020|1018|1019.7|1017.7|21
1689848100000|2023-07-20 10:15:00|1020.2|1018.2|1020.6|1018.6|1020.6|1018.6|1020.1|1018.1|49
1689848400000|2023-07-20 10:20:00|1020.7|1018.7|1020.5|1018.5|1020.7|1018.7|1020.5|1018.5|53
1689848700000|2023-07-20 10:25:00|1020.4|1018.4|1020.4|1018.4|1020.4|1018.4|1020.2|1018.2|21
1689849000000|2023-07-20 10:30:00|1020.3|1018.3|1020.5|1018.5|1020.5|1018.5|1020.1|1018.1|94
1689849300000|2023-07-20 10:35:00|1020.6|1018.6|1020.2|1018.2|1020.7|1018.7|1020.2|1018.2|62
1689849600000|2023-07-20 10:40:00|1020.3|1018.3|1020.1|1018.1|1020.5|1018.5|1020.1|1018.1|44
1689849900000|2023-07-20 10:45:00|1020|1018|1019.7|1017.7|1020.1|1018.1|1019.7|1017.7|23
1689850200000|2023-07-20 10:50:00|1019.8|1017.8|1019.8|1017.8|1019.8|1017.8|1019.7|1017.7|31
1689850500000|2023-07-20 10:55:00|1019.9|1017.9|1020.3|1018.3|1020.4|1018.4|1019.7|1017.7|72
1689850800000|2023-07-20 11:00:00|1020.2|1018.2|1019.8|1017.8|1020.2|1018.2|1019.8|1017.8|53
1689851100000|2023-07-20 11:05:00|1019.6|1017.6|1019.6|1017.6|1019.7|1017.7|1019.6|1017.6|31
1689851400000|2023-07-20 11:10:00|1019.7|1017.7|1019.1|1017.1|1019.8|1017.8|1019.1|1017.1|34
1689851700000|2023-07-20 11:15:00|1018.9|1016.9|1019.1|1017.1|1019.2|1017.2|1018.8|1016.8|185
1689852000000|2023-07-20 11:20:00|1019|1017|1018.7|1016.7|1019|1017|1018.7|1016.7|54
1689852300000|2023-07-20 11:25:00|1018.6|1016.6|1018.9|1016.9|1019|1017|1018.6|1016.6|55
1689852600000|2023-07-20 11:30:00|1018.8|1016.8|1019|1017|1019.1|1017.1|1018.8|1016.8|10
1689852900000|2023-07-20 11:35:00|1019.1|1017.1|1019|1017|1019.1|1017.1|1019|1017|39
1689853200000|2023-07-20 11:40:00|1019.1|1017.1|1018.9|1016.9|1019.2|1017.2|1018.8|1016.8|42
1689853500000|2023-07-20 11:45:00|1019.1|1017.1|1019.1|1017.1|1019.2|1017.2|1018.9|1016.9|43
1689853800000|2023-07-20 11:50:00|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|17
1689854100000|2023-07-20 11:55:00|1019.4|1017.4|1018.9|1016.9|1019.4|1017.4|1018.9|1016.9|59
1689854400000|2023-07-20 12:00:00|1018.8|1016.8|1018.7|1016.7|1018.9|1016.9|1018.6|1016.6|116
1689854700000|2023-07-20 12:05:00|1018.6|1016.6|1018.4|1016.4|1018.9|1016.9|1018.2|1016.2|46
1689855000000|2023-07-20 12:10:00|1018.6|1016.6|1018.1|1016.1|1018.6|1016.6|1018|1016|193
1689855300000|2023-07-20 12:15:00|1018|1016|1018|1016|1018.2|1016.2|1018|1016|168
1689855600000|2023-07-20 12:20:00|1018.1|1016.1|1017.6|1015.6|1018.1|1016.1|1017.5|1015.5|431
1689855900000|2023-07-20 12:25:00|1017.7|1015.7|1017.5|1015.5|1017.9|1015.9|1017.5|1015.5|148
1689856200000|2023-07-20 12:30:00|1017|1015|1017.1|1015.1|1017.6|1015.6|1016.5|1014.5|665
1689856500000|2023-07-20 12:35:00|1017.2|1015.2|1016.9|1014.9|1017.5|1015.5|1016.7|1014.7|404
1689856800000|2023-07-20 12:40:00|1016.8|1014.8|1016.2|1014.2|1017.1|1015.1|1016.1|1014.1|254
1689857100000|2023-07-20 12:45:00|1016.3|1014.3|1016.3|1014.3|1016.5|1014.5|1016|1014|288
1689857400000|2023-07-20 12:50:00|1016.4|1014.4|1016.4|1014.4|1016.4|1014.4|1016|1014|375
1689857700000|2023-07-20 12:55:00|1016.3|1014.3|1016.6|1014.6|1016.7|1014.7|1016.2|1014.2|111
1689858000000|2023-07-20 13:00:00|1016.5|1014.5|1016.5|1014.5|1016.8|1014.8|1016.3|1014.3|215
1689858300000|2023-07-20 13:05:00|1016.4|1014.4|1015.8|1013.8|1016.5|1014.5|1015.8|1013.8|263
1689858600000|2023-07-20 13:10:00|1015.9|1013.9|1015.4|1013.4|1015.9|1013.9|1015.4|1013.4|205
1689858900000|2023-07-20 13:15:00|1015.5|1013.5|1015.9|1013.9|1016|1014|1015.5|1013.5|210
1689859200000|2023-07-20 13:20:00|1016|1014|1016.2|1014.2|1016.3|1014.3|1016|1014|389
1689859500000|2023-07-20 13:25:00|1016.1|1014.1|1016.2|1014.2|1016.7|1014.7|1016.1|1014.1|516
1689859800000|2023-07-20 13:30:00|1015.4|1014.9|1015.1|1014.6|1016|1015.5|1013.7|1013.2|4712
1689860100000|2023-07-20 13:35:00|1015|1014.5|1015.1|1014.6|1015.2|1014.7|1013.5|1013|2387
1689860400000|2023-07-20 13:40:00|1015|1014.5|1016.5|1016|1016.9|1016.4|1014.9|1014.4|2434
1689860700000|2023-07-20 13:45:00|1016.4|1015.9|1017.2|1016.7|1017.2|1016.7|1016.3|1015.8|992
1689861000000|2023-07-20 13:50:00|1017.1|1016.6|1017.3|1016.8|1017.3|1016.8|1016.4|1015.9|860
1689861300000|2023-07-20 13:55:00|1017.1|1016.6|1017|1016.5|1017.5|1017|1016.4|1015.9|733
1689861600000|2023-07-20 14:00:00|1017.2|1016.7|1016.6|1016.1|1017.4|1016.9|1016.5|1016|835
1689861900000|2023-07-20 14:05:00|1016.7|1016.2|1015.6|1015.1|1016.7|1016.2|1015.6|1015.1|948
1689862200000|2023-07-20 14:10:00|1015.5|1015|1015.1|1014.6|1015.8|1015.3|1014.8|1014.3|1145
1689862500000|2023-07-20 14:15:00|1015.2|1014.7|1014.2|1013.7|1015.2|1014.7|1013.8|1013.3|896
1689862800000|2023-07-20 14:20:00|1014.1|1013.6|1013.3|1012.8|1014.1|1013.6|1013.1|1012.6|821
1689863100000|2023-07-20 14:25:00|1013.4|1012.9|1012.6|1012.1|1013.4|1012.9|1012.1|1011.6|2409
1689863400000|2023-07-20 14:30:00|1012.5|1012|1011.5|1011|1012.5|1012|1011.3|1010.8|1094
1689863700000|2023-07-20 14:35:00|1011.4|1010.9|1011|1010.5|1012.1|1011.6|1011|1010.5|691
1689864000000|2023-07-20 14:40:00|1010.9|1010.4|1011|1010.5|1011.6|1011.1|1010.6|1010.1|1234
1689864300000|2023-07-20 14:45:00|1010.9|1010.4|1011.5|1011|1011.6|1011.1|1010.8|1010.3|1439
1689864600000|2023-07-20 14:50:00|1011.6|1011.1|1012.1|1011.6|1012.2|1011.7|1011.6|1011.1|1000
1689864900000|2023-07-20 14:55:00|1012|1011.5|1012.8|1012.3|1012.9|1012.4|1011.8|1011.3|803
1689865200000|2023-07-20 15:00:00|1012.7|1012.2|1013|1012.5|1013.1|1012.6|1012.6|1012.1|337
1689865500000|2023-07-20 15:05:00|1012.9|1012.4|1013.2|1012.7|1013.5|1013|1012.8|1012.3|534
1689865800000|2023-07-20 15:10:00|1013.3|1012.8|1013|1012.5|1013.8|1013.3|1013|1012.5|756
1689866100000|2023-07-20 15:15:00|1012.9|1012.4|1012.5|1012|1013.2|1012.7|1012.4|1011.9|1113
1689866400000|2023-07-20 15:20:00|1012.4|1011.9|1012.1|1011.6|1012.4|1011.9|1011.6|1011.1|1030
1689866700000|2023-07-20 15:25:00|1012.2|1011.7|1012.1|1011.6|1012.3|1011.8|1011.9|1011.4|903
1689867000000|2023-07-20 15:30:00|1012|1011.5|1011.9|1011.4|1012.3|1011.8|1011.6|1011.1|1266
1689867300000|2023-07-20 15:35:00|1012|1011.5|1012.2|1011.7|1012.4|1011.9|1011.8|1011.3|806
1689867600000|2023-07-20 15:40:00|1012.1|1011.6|1012.1|1011.6|1012.2|1011.7|1011.8|1011.3|1255
1689867900000|2023-07-20 15:45:00|1012|1011.5|1011.4|1010.9|1012.1|1011.6|1011.4|1010.9|546
1689868200000|2023-07-20 15:50:00|1011.3|1010.8|1011.5|1011|1011.9|1011.4|1011|1010.5|554
1689868500000|2023-07-20 15:55:00|1011.6|1011.1|1011.6|1011.1|1011.9|1011.4|1011.6|1011.1|287
1689868800000|2023-07-20 16:00:00|1011.7|1011.2|1012.1|1011.6|1012.1|1011.6|1011.6|1011.1|489
1689869100000|2023-07-20 16:05:00|1012|1011.5|1012.8|1012.3|1012.8|1012.3|1011.9|1011.4|255
1689869400000|2023-07-20 16:10:00|1012.7|1012.2|1012.3|1011.8|1012.8|1012.3|1012.2|1011.7|423
1689869700000|2023-07-20 16:15:00|1012.2|1011.7|1012.2|1011.7|1012.6|1012.1|1012.2|1011.7|421
1689870000000|2023-07-20 16:20:00|1012.1|1011.6|1011.9|1011.4|1012.2|1011.7|1011.5|1011|631
1689870300000|2023-07-20 16:25:00|1012|1011.5|1012.9|1012.4|1013|1012.5|1012|1011.5|1092
1689870600000|2023-07-20 16:30:00|1013|1012.5|1013.2|1012.7|1013.7|1013.2|1012.8|1012.3|1142
1689870900000|2023-07-20 16:35:00|1013.3|1012.8|1012.4|1011.9|1013.5|1013|1012.3|1011.8|500
1689871200000|2023-07-20 16:40:00|1012.3|1011.8|1012.4|1011.9|1013|1012.5|1012.3|1011.8|411
1689871500000|2023-07-20 16:45:00|1012.5|1012|1013.2|1012.7|1013.2|1012.7|1012.4|1011.9|372
1689871800000|2023-07-20 16:50:00|1013.3|1012.8|1013.4|1012.9|1013.4|1012.9|1013|1012.5|223
1689872100000|2023-07-20 16:55:00|1013.3|1012.8|1013.3|1012.8|1013.5|1013|1013.1|1012.6|390
1689872400000|2023-07-20 17:00:00|1013.2|1012.7|1013.6|1013.1|1013.7|1013.2|1013.1|1012.6|366
1689872700000|2023-07-20 17:05:00|1013.7|1013.2|1013.8|1013.3|1014.1|1013.6|1013.7|1013.2|459
1689873000000|2023-07-20 17:10:00|1013.7|1013.2|1013.4|1012.9|1013.9|1013.4|1013.4|1012.9|421
1689873300000|2023-07-20 17:15:00|1013.5|1013|1013.1|1012.6|1013.5|1013|1013|1012.5|653
1689873600000|2023-07-20 17:20:00|1013.2|1012.7|1013.3|1012.8|1013.4|1012.9|1013.1|1012.6|215
1689873900000|2023-07-20 17:25:00|1013.2|1012.7|1014.2|1013.7|1014.2|1013.7|1013.2|1012.7|312
1689874200000|2023-07-20 17:30:00|1014.3|1013.8|1014.5|1014|1014.5|1014|1014|1013.5|407
1689874500000|2023-07-20 17:35:00|1014.4|1013.9|1014|1013.5|1014.6|1014.1|1014|1013.5|312
1689874800000|2023-07-20 17:40:00|1013.9|1013.4|1014.3|1013.8|1014.4|1013.9|1013.9|1013.4|287
1689875100000|2023-07-20 17:45:00|1014.4|1013.9|1014.3|1013.8|1014.5|1014|1014.2|1013.7|391
1689875400000|2023-07-20 17:50:00|1014.2|1013.7|1013.6|1013.1|1014.2|1013.7|1013.6|1013.1|925
1689875700000|2023-07-20 17:55:00|1013.5|1013|1013.8|1013.3|1013.9|1013.4|1013.5|1013|192
1689876000000|2023-07-20 18:00:00|1013.7|1013.2|1013.4|1012.9|1013.7|1013.2|1013.3|1012.8|414
1689876300000|2023-07-20 18:05:00|1013.3|1012.8|1013.8|1013.3|1014|1013.5|1013.2|1012.7|228
1689876600000|2023-07-20 18:10:00|1013.7|1013.2|1013.2|1012.7|1013.7|1013.2|1013.2|1012.7|390
1689876900000|2023-07-20 18:15:00|1013.3|1012.8|1013.1|1012.6|1013.3|1012.8|1012.9|1012.4|452
1689877200000|2023-07-20 18:20:00|1013|1012.5|1012.7|1012.2|1013.2|1012.7|1012.7|1012.2|374
1689877500000|2023-07-20 18:25:00|1012.8|1012.3|1012|1011.5|1012.8|1012.3|1012|1011.5|524
1689877800000|2023-07-20 18:30:00|1012.1|1011.6|1012.4|1011.9|1012.7|1012.2|1012|1011.5|301
1689878100000|2023-07-20 18:35:00|1012.5|1012|1012.7|1012.2|1012.8|1012.3|1012.4|1011.9|464
1689878400000|2023-07-20 18:40:00|1012.6|1012.1|1012.6|1012.1|1012.9|1012.4|1012.5|1012|395
1689878700000|2023-07-20 18:45:00|1012.5|1012|1012.7|1012.2|1012.9|1012.4|1012.4|1011.9|595
1689879000000|2023-07-20 18:50:00|1012.8|1012.3|1012.6|1012.1|1013|1012.5|1012.6|1012.1|945
1689879300000|2023-07-20 18:55:00|1012.7|1012.2|1012.2|1011.7|1012.7|1012.2|1012.2|1011.7|390
1689879600000|2023-07-20 19:00:00|1012.3|1011.8|1012.2|1011.7|1012.6|1012.1|1012.2|1011.7|330
1689879900000|2023-07-20 19:05:00|1012.3|1011.8|1012.2|1011.7|1012.3|1011.8|1012|1011.5|466
1689880200000|2023-07-20 19:10:00|1012.3|1011.8|1011.9|1011.4|1012.3|1011.8|1011.8|1011.3|519
1689880500000|2023-07-20 19:15:00|1012|1011.5|1011.6|1011.1|1012.1|1011.6|1011.5|1011|388
1689880800000|2023-07-20 19:20:00|1011.7|1011.2|1011.4|1010.9|1011.8|1011.3|1011.4|1010.9|348
1689881100000|2023-07-20 19:25:00|1011.5|1011|1011.4|1010.9|1011.6|1011.1|1011.3|1010.8|406
1689881400000|2023-07-20 19:30:00|1011.3|1010.8|1011.9|1011.4|1012.2|1011.7|1011.3|1010.8|704
1689881700000|2023-07-20 19:35:00|1012|1011.5|1011.8|1011.3|1012.2|1011.7|1011.8|1011.3|621
1689882000000|2023-07-20 19:40:00|1011.9|1011.4|1012.2|1011.7|1012.4|1011.9|1011.9|1011.4|373
1689882300000|2023-07-20 19:45:00|1012.1|1011.6|1012.1|1011.6|1012.2|1011.7|1011.7|1011.2|509
1689882600000|2023-07-20 19:50:00|1012.2|1011.7|1012.3|1011.8|1012.6|1012.1|1012.2|1011.7|675
1689882900000|2023-07-20 19:55:00|1012.2|1011.7|1012.3|1011.8|1012.4|1011.9|1012.1|1011.6|5248
1689883200000|2023-07-20 20:00:00|1012.9|1010.9|1012.6|1010.6|1013.2|1011.2|1012.6|1010.6|699
1689883500000|2023-07-20 20:05:00|1012.7|1010.7|1012.8|1010.8|1012.9|1010.9|1012.7|1010.7|139
1689883800000|2023-07-20 20:10:00|1012.9|1010.9|1012.9|1010.9|1013|1011|1012.8|1010.8|86
1689884100000|2023-07-20 20:15:00|1013|1011|1012.9|1010.9|1013|1011|1012.9|1010.9|27
1689884400000|2023-07-20 20:20:00|1012.8|1010.8|1013.1|1011.1|1013.3|1011.3|1012.8|1010.8|64
1689884700000|2023-07-20 20:25:00|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|13
1689885000000|2023-07-20 20:30:00|1013.2|1011.2|1013.3|1011.3|1013.3|1011.3|1013.2|1011.2|6
1689885300000|2023-07-20 20:35:00|1013.4|1011.4|1013.3|1011.3|1013.5|1011.5|1013.3|1011.3|74
1689885600000|2023-07-20 20:40:00|||||||||1
1689885900000|2023-07-20 20:45:00|1013.2|1011.2|1013.1|1011.1|1013.2|1011.2|1013.1|1011.1|79
1689886200000|2023-07-20 20:50:00|1013.2|1011.2|1013.1|1011.1|1013.2|1011.2|1013.1|1011.1|28
1689886500000|2023-07-20 20:55:00|1013.2|1011.2|1013.4|1011.4|1013.5|1011.5|1013|1011|70
1689890100000|2023-07-20 21:55:00|1012.6|1010.6|1012.6|1010.6|1012.6|1010.6|1012.6|1010.6|1
1689890400000|2023-07-20 22:00:00|1013.4|1011.4|1013.4|1011.4|1013.4|1011.4|1013.1|1011.1|0
1689890700000|2023-07-20 22:05:00|1013.3|1011.3|1013.1|1011.1|1013.4|1011.4|1013.1|1011.1|0
1689891000000|2023-07-20 22:10:00|1013.2|1011.2|1013.5|1011.5|1013.6|1011.6|1013.2|1011.2|0
1689891300000|2023-07-20 22:15:00|1013.6|1011.6|1013.4|1011.4|1013.6|1011.6|1013.4|1011.4|0
1689891600000|2023-07-20 22:20:00|1013.5|1011.5|1013.5|1011.5|1013.5|1011.5|1013.4|1011.4|0
1689891900000|2023-07-20 22:25:00|1013.4|1011.4|1013.4|1011.4|1013.5|1011.5|1013.4|1011.4|0
1689892200000|2023-07-20 22:30:00|1013.3|1011.3|1013.3|1011.3|1013.4|1011.4|1013.3|1011.3|0
1689892500000|2023-07-20 22:35:00|1013.4|1011.4|1013|1011|1013.4|1011.4|1013|1011|0
1689892800000|2023-07-20 22:40:00|1012.9|1010.9|1013|1011|1013.1|1011.1|1012.8|1010.8|0
1689893100000|2023-07-20 22:45:00|1012.9|1010.9|1012.9|1010.9|1013.1|1011.1|1012.9|1010.9|0
1689893400000|2023-07-20 22:50:00|1012.8|1010.8|1012.9|1010.9|1013|1011|1012.8|1010.8|0
1689893700000|2023-07-20 22:55:00|1013|1011|1012.9|1010.9|1013|1011|1012.8|1010.8|0
1689894000000|2023-07-20 23:00:00|1013|1011|1013.2|1011.2|1013.2|1011.2|1013|1011|0
1689894300000|2023-07-20 23:05:00|1013.3|1011.3|1013.2|1011.2|1013.3|1011.3|1013.1|1011.1|0
1689894600000|2023-07-20 23:10:00|1013.1|1011.1|1013.2|1011.2|1013.2|1011.2|1013.1|1011.1|0
1689894900000|2023-07-20 23:15:00|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013.2|1011.2|0
1689895200000|2023-07-20 23:20:00|1013.2|1011.2|1013.3|1011.3|1013.3|1011.3|1013.2|1011.2|0
1689895500000|2023-07-20 23:25:00|1013.2|1011.2|1013.3|1011.3|1013.3|1011.3|1013.2|1011.2|0
1689895800000|2023-07-20 23:30:00|1013.4|1011.4|1013.4|1011.4|1013.5|1011.5|1013.3|1011.3|0
1689896100000|2023-07-20 23:35:00|1013.3|1011.3|1013.2|1011.2|1013.4|1011.4|1013.2|1011.2|0
1689896400000|2023-07-20 23:40:00|1013.1|1011.1|1013.2|1011.2|1013.2|1011.2|1013.1|1011.1|0
1689896700000|2023-07-20 23:45:00|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|0
1689897000000|2023-07-20 23:50:00|1013.4|1011.4|1013|1011|1013.4|1011.4|1013|1011|0
1689897300000|2023-07-20 23:55:00|1012.9|1010.9|1013.1|1011.1|1013.1|1011.1|1012.9|1010.9|0
1689897600000|2023-07-21 00:00:00|1012.7|1010.7|1011.8|1009.8|1013|1011|1011.8|1009.8|34
1689897900000|2023-07-21 00:05:00|1012.2|1010.2|1012|1010|1012.2|1010.2|1012|1010|3
1689898200000|2023-07-21 00:10:00|1011.7|1009.7|1011.9|1009.9|1011.9|1009.9|1011.7|1009.7|4
1689898500000|2023-07-21 00:15:00|1011.5|1009.5|1011.4|1009.4|1011.5|1009.5|1011.4|1009.4|8
1689899100000|2023-07-21 00:25:00|1011.5|1009.5|1011.7|1009.7|1011.7|1009.7|1011.5|1009.5|3
1689899400000|2023-07-21 00:30:00|1012|1010|1011.9|1009.9|1012|1010|1011.7|1009.7|6
1689899700000|2023-07-21 00:35:00|1012.1|1010.1|1012.4|1010.4|1012.4|1010.4|1012.1|1010.1|7
1689900300000|2023-07-21 00:45:00|1012.5|1010.5|1012.3|1010.3|1012.8|1010.8|1012.3|1010.3|8
1689900600000|2023-07-21 00:50:00|1012.7|1010.7|1012.9|1010.9|1012.9|1010.9|1012.7|1010.7|3
1689900900000|2023-07-21 00:55:00|1013|1011|1012.8|1010.8|1013|1011|1012.7|1010.7|28
1689901200000|2023-07-21 01:00:00|1012.7|1010.7|1011.7|1009.7|1012.7|1010.7|1011.7|1009.7|46
1689901500000|2023-07-21 01:05:00|1011.6|1009.6|1010.8|1008.8|1011.6|1009.6|1010.8|1008.8|20
1689901800000|2023-07-21 01:10:00|1010.5|1008.5|1011.2|1009.2|1011.4|1009.4|1009.9|1007.9|60
1689902100000|2023-07-21 01:15:00|1011.1|1009.1|1011.6|1009.6|1012.3|1010.3|1010.8|1008.8|80
1689902400000|2023-07-21 01:20:00|1011.8|1009.8|1011.7|1009.7|1012|1010|1010.9|1008.9|26
1689902700000|2023-07-21 01:25:00|1011.8|1009.8|1012.2|1010.2|1012.2|1010.2|1011.7|1009.7|8
1689903000000|2023-07-21 01:30:00|1012.3|1010.3|1014.6|1012.6|1014.7|1012.7|1012.3|1010.3|283
1689903300000|2023-07-21 01:35:00|1014.1|1012.1|1013.6|1011.6|1014.6|1012.6|1013|1011|48
1689903600000|2023-07-21 01:40:00|1013.4|1011.4|1012.1|1010.1|1013.7|1011.7|1012.1|1010.1|36
1689903900000|2023-07-21 01:45:00|1011.9|1009.9|1012.4|1010.4|1012.4|1010.4|1011.2|1009.2|24
1689904200000|2023-07-21 01:50:00|1013.2|1011.2|1013.3|1011.3|1014.2|1012.2|1013.2|1011.2|35
1689904500000|2023-07-21 01:55:00|1013.6|1011.6|1013.1|1011.1|1014|1012|1012.8|1010.8|18
1689904800000|2023-07-21 02:00:00|1014.1|1012.1|1015|1013|1015.5|1013.5|1013.8|1011.8|79
1689905100000|2023-07-21 02:05:00|1015.5|1013.5|1015.7|1013.7|1015.7|1013.7|1014.6|1012.6|22
1689905400000|2023-07-21 02:10:00|1016|1014|1016.7|1014.7|1016.7|1014.7|1015.7|1013.7|60
1689905700000|2023-07-21 02:15:00|1016.6|1014.6|1017.5|1015.5|1017.7|1015.7|1016.5|1014.5|97
1689906000000|2023-07-21 02:20:00|1017.9|1015.9|1018.1|1016.1|1018.7|1016.7|1017.5|1015.5|103
1689906300000|2023-07-21 02:25:00|1017.7|1015.7|1017.7|1015.7|1018.1|1016.1|1017.6|1015.6|19
1689906600000|2023-07-21 02:30:00|1018.1|1016.1|1017|1015|1018.1|1016.1|1017|1015|14
1689906900000|2023-07-21 02:35:00|1016.8|1014.8|1016.5|1014.5|1016.9|1014.9|1016.4|1014.4|10
1689907200000|2023-07-21 02:40:00|1017.3|1015.3|1017.4|1015.4|1017.8|1015.8|1017.2|1015.2|25
1689907500000|2023-07-21 02:45:00|1017.9|1015.9|1017.7|1015.7|1018.2|1016.2|1017.5|1015.5|10
1689907800000|2023-07-21 02:50:00|1017.8|1015.8|1017.3|1015.3|1017.9|1015.9|1017.3|1015.3|6
1689908100000|2023-07-21 02:55:00|1017.9|1015.9|1018|1016|1018.1|1016.1|1017.9|1015.9|15
1689908400000|2023-07-21 03:00:00|1017.7|1015.7|1017.8|1015.8|1018.2|1016.2|1017.5|1015.5|16
1689908700000|2023-07-21 03:05:00|1017.3|1015.3|1016.5|1014.5|1017.4|1015.4|1016.5|1014.5|7
1689909000000|2023-07-21 03:10:00|1016.6|1014.6|1016.4|1014.4|1016.8|1014.8|1016.4|1014.4|11
1689909300000|2023-07-21 03:15:00|1016.3|1014.3|1015.9|1013.9|1016.5|1014.5|1015.7|1013.7|20
1689909600000|2023-07-21 03:20:00|1016|1014|1016.5|1014.5|1016.5|1014.5|1015.8|1013.8|6
1689909900000|2023-07-21 03:25:00|1016.6|1014.6|1016.7|1014.7|1016.8|1014.8|1016.6|1014.6|44
1689910200000|2023-07-21 03:30:00|1017|1015|1017|1015|1017.3|1015.3|1017|1015|16
1689910500000|2023-07-21 03:35:00|1016.2|1014.2|1016.2|1014.2|1016.2|1014.2|1016.2|1014.2|1
1689910800000|2023-07-21 03:40:00|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|6
1689911100000|2023-07-21 03:45:00|1015.9|1013.9|1015.7|1013.7|1016.3|1014.3|1015.7|1013.7|9
1689911400000|2023-07-21 03:50:00|1015.8|1013.8|1015.7|1013.7|1015.8|1013.8|1015.7|1013.7|42
1689911700000|2023-07-21 03:55:00|1015.6|1013.6|1015.4|1013.4|1015.6|1013.6|1015.2|1013.2|27
1689912000000|2023-07-21 04:00:00|1015.2|1013.2|1015.1|1013.1|1015.2|1013.2|1015|1013|47
1689912600000|2023-07-21 04:10:00|1015.2|1013.2|1015.2|1013.2|1015.2|1013.2|1015|1013|23
1689912900000|2023-07-21 04:15:00|1015.3|1013.3|1015.4|1013.4|1015.4|1013.4|1015|1013|9
1689913200000|2023-07-21 04:20:00|1015.5|1013.5|1015.4|1013.4|1015.6|1013.6|1015.3|1013.3|10
1689913500000|2023-07-21 04:25:00|1015.5|1013.5|1015.8|1013.8|1015.8|1013.8|1015.5|1013.5|3
1689913800000|2023-07-21 04:30:00|1015.9|1013.9|1016.3|1014.3|1016.3|1014.3|1015.9|1013.9|11
1689914100000|2023-07-21 04:35:00|1016.4|1014.4|1016|1014|1016.4|1014.4|1016|1014|22
1689914400000|2023-07-21 04:40:00|1015.8|1013.8|1016|1014|1016.1|1014.1|1015.7|1013.7|9
1689914700000|2023-07-21 04:45:00|1015.9|1013.9|1015.9|1013.9|1016.1|1014.1|1015.9|1013.9|5
1689915000000|2023-07-21 04:50:00|1015.6|1013.6|1015.6|1013.6|1015.6|1013.6|1015.6|1013.6|1
1689915300000|2023-07-21 04:55:00|1015.7|1013.7|1015.8|1013.8|1015.8|1013.8|1015.7|1013.7|3
1689915600000|2023-07-21 05:00:00|1015.6|1013.6|1015.8|1013.8|1015.9|1013.9|1015.5|1013.5|39
1689915900000|2023-07-21 05:05:00|1015.2|1013.2|1014.8|1012.8|1015.4|1013.4|1014.8|1012.8|24
1689916200000|2023-07-21 05:10:00|1015|1013|1014.7|1012.7|1015|1013|1014.7|1012.7|6
1689916500000|2023-07-21 05:15:00|1014.8|1012.8|1014.2|1012.2|1014.8|1012.8|1014.1|1012.1|74
1689916800000|2023-07-21 05:20:00|1014.3|1012.3|1014.4|1012.4|1014.5|1012.5|1014.2|1012.2|13
1689917100000|2023-07-21 05:25:00|1014.2|1012.2|1014.7|1012.7|1015|1013|1014.2|1012.2|16
1689917400000|2023-07-21 05:30:00|1014.4|1012.4|1014.6|1012.6|1014.9|1012.9|1014.3|1012.3|19
1689917700000|2023-07-21 05:35:00|1014.2|1012.2|1014|1012|1014.2|1012.2|1014|1012|3
1689918000000|2023-07-21 05:40:00|1013.6|1011.6|1013.8|1011.8|1013.9|1011.9|1013.6|1011.6|68
1689918300000|2023-07-21 05:45:00|1013.6|1011.6|1013.3|1011.3|1013.9|1011.9|1013.3|1011.3|17
1689918600000|2023-07-21 05:50:00|1013|1011|1013.4|1011.4|1013.5|1011.5|1012.7|1010.7|26
1689918900000|2023-07-21 05:55:00|1013.2|1011.2|1013.9|1011.9|1014|1012|1013.2|1011.2|30
1689919200000|2023-07-21 06:00:00|1013.8|1011.8|1014.2|1012.2|1014.4|1012.4|1013.7|1011.7|42
1689919500000|2023-07-21 06:05:00|1014.3|1012.3|1014|1012|1014.3|1012.3|1013.7|1011.7|23
1689919800000|2023-07-21 06:10:00|1014.2|1012.2|1014.4|1012.4|1014.5|1012.5|1014.1|1012.1|13
1689920100000|2023-07-21 06:15:00|1014.7|1012.7|1014.3|1012.3|1014.7|1012.7|1014.2|1012.2|20
1689920400000|2023-07-21 06:20:00|1014.6|1012.6|1014.8|1012.8|1015|1013|1014.2|1012.2|35
1689920700000|2023-07-21 06:25:00|1015|1013|1015.3|1013.3|1015.3|1013.3|1015|1013|32
1689921000000|2023-07-21 06:30:00|1015.4|1013.4|1015.2|1013.2|1015.4|1013.4|1014.9|1012.9|30
1689921300000|2023-07-21 06:35:00|1015.3|1013.3|1015.8|1013.8|1015.8|1013.8|1015.1|1013.1|32
1689921600000|2023-07-21 06:40:00|1015.6|1013.6|1015.8|1013.8|1015.8|1013.8|1015.4|1013.4|28
1689921900000|2023-07-21 06:45:00|1015.9|1013.9|1015.8|1013.8|1016.1|1014.1|1015.7|1013.7|29
1689922200000|2023-07-21 06:50:00|1015.7|1013.7|1016|1014|1016.4|1014.4|1015.7|1013.7|30
1689922500000|2023-07-21 06:55:00|1016.1|1014.1|1015.9|1013.9|1016.2|1014.2|1015.8|1013.8|38
1689922800000|2023-07-21 07:00:00|1015.8|1013.8|1015.9|1013.9|1016.1|1014.1|1015.2|1013.2|407
1689923100000|2023-07-21 07:05:00|1016|1014|1015.9|1013.9|1016.3|1014.3|1015.9|1013.9|190
1689923400000|2023-07-21 07:10:00|1016|1014|1015.6|1013.6|1016.1|1014.1|1015.4|1013.4|200
1689923700000|2023-07-21 07:15:00|1015.7|1013.7|1015.5|1013.5|1015.7|1013.7|1015.3|1013.3|158
1689924000000|2023-07-21 07:20:00|1015.6|1013.6|1015.7|1013.7|1015.9|1013.9|1015.5|1013.5|182
1689924300000|2023-07-21 07:25:00|1015.8|1013.8|1015.6|1013.6|1015.8|1013.8|1015.5|1013.5|402
1689924600000|2023-07-21 07:30:00|1015.7|1013.7|1016|1014|1016.3|1014.3|1015.5|1013.5|560
1689924900000|2023-07-21 07:35:00|1015.9|1013.9|1015.6|1013.6|1016|1014|1015.5|1013.5|283
1689925200000|2023-07-21 07:40:00|1015.5|1013.5|1015.6|1013.6|1015.7|1013.7|1015.4|1013.4|201
1689925500000|2023-07-21 07:45:00|1015.5|1013.5|1015.7|1013.7|1015.8|1013.8|1015.5|1013.5|251
1689925800000|2023-07-21 07:50:00|1015.6|1013.6|1015.4|1013.4|1015.6|1013.6|1015.4|1013.4|167
1689926100000|2023-07-21 07:55:00|1015.3|1013.3|1015.2|1013.2|1015.4|1013.4|1015.1|1013.1|240
1689926400000|2023-07-21 08:00:00|1015.1|1013.1|1015|1013|1015.3|1013.3|1014.9|1012.9|430
1689926700000|2023-07-21 08:05:00|1015.1|1013.1|1014.7|1012.7|1015.3|1013.3|1014.7|1012.7|368
1689927000000|2023-07-21 08:10:00|1014.6|1012.6|1014.5|1012.5|1014.7|1012.7|1014.5|1012.5|236
1689927300000|2023-07-21 08:15:00|1014.6|1012.6|1014.2|1012.2|1014.6|1012.6|1014.2|1012.2|248
1689927600000|2023-07-21 08:20:00|1014.3|1012.3|1014.7|1012.7|1014.8|1012.8|1014.3|1012.3|221
1689927900000|2023-07-21 08:25:00|1014.6|1012.6|1014.6|1012.6|1014.8|1012.8|1014.5|1012.5|195
1689928200000|2023-07-21 08:30:00|1014.5|1012.5|1014.8|1012.8|1015.1|1013.1|1014.5|1012.5|139
1689928500000|2023-07-21 08:35:00|1014.7|1012.7|1014.6|1012.6|1014.8|1012.8|1014.5|1012.5|211
1689928800000|2023-07-21 08:40:00|1014.7|1012.7|1014.5|1012.5|1014.8|1012.8|1014.5|1012.5|141
1689929100000|2023-07-21 08:45:00|1014.6|1012.6|1014.1|1012.1|1014.6|1012.6|1014.1|1012.1|151
1689929400000|2023-07-21 08:50:00|1014.2|1012.2|1013.8|1011.8|1014.2|1012.2|1013.6|1011.6|146
1689929700000|2023-07-21 08:55:00|1013.9|1011.9|1014|1012|1014|1012|1013.8|1011.8|159
1689930000000|2023-07-21 09:00:00|1014.1|1012.1|1014.1|1012.1|1014.3|1012.3|1013.9|1011.9|100
1689930300000|2023-07-21 09:05:00|1014.2|1012.2|1014.2|1012.2|1014.2|1012.2|1014|1012|105
1689930600000|2023-07-21 09:10:00|1014.3|1012.3|1014.2|1012.2|1014.3|1012.3|1014.1|1012.1|56
1689930900000|2023-07-21 09:15:00|1014.1|1012.1|1014.2|1012.2|1014.4|1012.4|1014|1012|179
1689931200000|2023-07-21 09:20:00|1014.3|1012.3|1014.5|1012.5|1014.7|1012.7|1014.1|1012.1|211
1689931500000|2023-07-21 09:25:00|1014.4|1012.4|1014.4|1012.4|1014.5|1012.5|1014.1|1012.1|94
1689931800000|2023-07-21 09:30:00|1014.5|1012.5|1013.9|1011.9|1014.5|1012.5|1013.7|1011.7|95
1689932100000|2023-07-21 09:35:00|1014|1012|1013.9|1011.9|1014.1|1012.1|1013.7|1011.7|182
1689932400000|2023-07-21 09:40:00|1013.8|1011.8|1013.6|1011.6|1014|1012|1013.5|1011.5|342
1689932700000|2023-07-21 09:45:00|1013.7|1011.7|1014|1012|1014.1|1012.1|1013.7|1011.7|718
1689933000000|2023-07-21 09:50:00|1014.1|1012.1|1014.4|1012.4|1014.5|1012.5|1014.1|1012.1|111
1689933300000|2023-07-21 09:55:00|1014.5|1012.5|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|127
1689933600000|2023-07-21 10:00:00|1014.7|1012.7|1015.1|1013.1|1015.1|1013.1|1014.6|1012.6|167
1689933900000|2023-07-21 10:05:00|1015|1013|1015|1013|1015.1|1013.1|1014.8|1012.8|126
1689934200000|2023-07-21 10:10:00|1015.1|1013.1|1015|1013|1015.3|1013.3|1014.9|1012.9|138
1689934500000|2023-07-21 10:15:00|1014.9|1012.9|1014.8|1012.8|1015|1013|1014.7|1012.7|97
1689934800000|2023-07-21 10:20:00|1014.7|1012.7|1014.8|1012.8|1015|1013|1014.6|1012.6|158
1689935100000|2023-07-21 10:25:00|1014.9|1012.9|1015.1|1013.1|1015.1|1013.1|1014.8|1012.8|158
1689935400000|2023-07-21 10:30:00|1015|1013|1015.3|1013.3|1015.3|1013.3|1015|1013|129
1689935700000|2023-07-21 10:35:00|1015.2|1013.2|1015.2|1013.2|1015.2|1013.2|1014.9|1012.9|108
1689936000000|2023-07-21 10:40:00|1015.1|1013.1|1015|1013|1015.3|1013.3|1015|1013|135
1689936300000|2023-07-21 10:45:00|1015.1|1013.1|1015.5|1013.5|1015.5|1013.5|1015|1013|97
1689936600000|2023-07-21 10:50:00|1015.4|1013.4|1015.2|1013.2|1015.5|1013.5|1015.2|1013.2|108
1689936900000|2023-07-21 10:55:00|1015.1|1013.1|1015|1013|1015.2|1013.2|1015|1013|86
1689937200000|2023-07-21 11:00:00|1015.1|1013.1|1014.7|1012.7|1015.1|1013.1|1014.7|1012.7|50
1689937500000|2023-07-21 11:05:00|1014.8|1012.8|1014.8|1012.8|1015|1013|1014.8|1012.8|79
1689937800000|2023-07-21 11:10:00|1014.9|1012.9|1015.3|1013.3|1015.4|1013.4|1014.9|1012.9|88
1689938100000|2023-07-21 11:15:00|1015.2|1013.2|1015.3|1013.3|1015.3|1013.3|1015.2|1013.2|30
1689938400000|2023-07-21 11:20:00|1015.2|1013.2|1015.1|1013.1|1015.3|1013.3|1015.1|1013.1|11
1689938700000|2023-07-21 11:25:00|1015|1013|1014.9|1012.9|1015|1013|1014.8|1012.8|46
1689939000000|2023-07-21 11:30:00|1014.8|1012.8|1014.5|1012.5|1014.8|1012.8|1014.5|1012.5|16
1689939300000|2023-07-21 11:35:00|1014.6|1012.6|1014.7|1012.7|1014.8|1012.8|1014.6|1012.6|70
1689939600000|2023-07-21 11:40:00|1014.8|1012.8|1014.9|1012.9|1014.9|1012.9|1014.8|1012.8|29
1689939900000|2023-07-21 11:45:00|1014.8|1012.8|1014.4|1012.4|1014.8|1012.8|1014.4|1012.4|46
1689940200000|2023-07-21 11:50:00|1014.5|1012.5|1014.2|1012.2|1014.5|1012.5|1014.1|1012.1|159
1689940500000|2023-07-21 11:55:00|1014.1|1012.1|1013.6|1011.6|1014.2|1012.2|1013.4|1011.4|539
1689940800000|2023-07-21 12:00:00|1013.7|1011.7|1014|1012|1014|1012|1013.7|1011.7|107
1689941100000|2023-07-21 12:05:00|1014.1|1012.1|1014|1012|1014.3|1012.3|1014|1012|102
1689941400000|2023-07-21 12:10:00|1014.1|1012.1|1014.4|1012.4|1014.4|1012.4|1014.1|1012.1|132
1689941700000|2023-07-21 12:15:00|1014.5|1012.5|1014.6|1012.6|1014.6|1012.6|1014.5|1012.5|111
1689942000000|2023-07-21 12:20:00|1014.7|1012.7|1015|1013|1015.1|1013.1|1014.7|1012.7|364
1689942300000|2023-07-21 12:25:00|1014.9|1012.9|1014.9|1012.9|1014.9|1012.9|1014.7|1012.7|296
1689942600000|2023-07-21 12:30:00|1014.8|1012.8|1015|1013|1015.1|1013.1|1014.8|1012.8|80
1689942900000|2023-07-21 12:35:00|1014.9|1012.9|1015.1|1013.1|1015.2|1013.2|1014.6|1012.6|359
1689943200000|2023-07-21 12:40:00|1015|1013|1014.9|1012.9|1015|1013|1014.7|1012.7|364
1689943500000|2023-07-21 12:45:00|1014.8|1012.8|1015.1|1013.1|1015.2|1013.2|1014.8|1012.8|126
1689943800000|2023-07-21 12:50:00|1015.2|1013.2|1015.3|1013.3|1015.3|1013.3|1015.1|1013.1|143
1689944100000|2023-07-21 12:55:00|1015.4|1013.4|1015.2|1013.2|1015.5|1013.5|1015.1|1013.1|130
1689944400000|2023-07-21 13:00:00|1015.1|1013.1|1015.4|1013.4|1015.6|1013.6|1015|1013|248
1689944700000|2023-07-21 13:05:00|1015.3|1013.3|1015.7|1013.7|1016|1014|1015.3|1013.3|280
1689945000000|2023-07-21 13:10:00|1015.8|1013.8|1015.5|1013.5|1015.9|1013.9|1015.5|1013.5|154
1689945300000|2023-07-21 13:15:00|1015.4|1013.4|1015.8|1013.8|1016.1|1014.1|1015.4|1013.4|203
1689945600000|2023-07-21 13:20:00|1015.7|1013.7|1016|1014|1016.1|1014.1|1015.7|1013.7|226
1689945900000|2023-07-21 13:25:00|1015.9|1013.9|1015.4|1013.4|1016|1014|1015.4|1013.4|226
1689946200000|2023-07-21 13:30:00|1014.7|1014.2|1015.4|1014.9|1016.1|1015.6|1014.7|1014.2|2935
1689946500000|2023-07-21 13:35:00|1015.5|1015|1015.1|1014.6|1015.9|1015.4|1014.7|1014.2|1326
1689946800000|2023-07-21 13:40:00|1015.2|1014.7|1014.3|1013.8|1015.3|1014.8|1014.2|1013.7|776
1689947100000|2023-07-21 13:45:00|1014.2|1013.7|1012.6|1012.1|1014.5|1014|1012.2|1011.7|1583
1689947400000|2023-07-21 13:50:00|1012.5|1012|1012.8|1012.3|1013.1|1012.6|1012|1011.5|1104
1689947700000|2023-07-21 13:55:00|1012.9|1012.4|1013|1012.5|1013.3|1012.8|1012.8|1012.3|606
1689948000000|2023-07-21 14:00:00|1012.9|1012.4|1011.8|1011.3|1013.3|1012.8|1011.5|1011|3009
1689948300000|2023-07-21 14:05:00|1011.7|1011.2|1011.6|1011.1|1012.5|1012|1011.5|1011|1349
1689948600000|2023-07-21 14:10:00|1011.5|1011|1012.6|1012.1|1012.7|1012.2|1011.4|1010.9|635
1689948900000|2023-07-21 14:15:00|1012.5|1012|1013.5|1013|1013.5|1013|1012.5|1012|399
1689949200000|2023-07-21 14:20:00|1013.6|1013.1|1012.4|1011.9|1013.6|1013.1|1012.3|1011.8|485
1689949500000|2023-07-21 14:25:00|1012.3|1011.8|1011.5|1011|1012.6|1012.1|1011.5|1011|338
1689949800000|2023-07-21 14:30:00|1011.6|1011.1|1011.8|1011.3|1012.1|1011.6|1011.4|1010.9|505
1689950100000|2023-07-21 14:35:00|1011.9|1011.4|1011.6|1011.1|1012.1|1011.6|1011.4|1010.9|205
1689950400000|2023-07-21 14:40:00|1011.7|1011.2|1011.9|1011.4|1012.4|1011.9|1011.6|1011.1|200
1689950700000|2023-07-21 14:45:00|1011.8|1011.3|1011.9|1011.4|1012.2|1011.7|1011.7|1011.2|375
1689951000000|2023-07-21 14:50:00|1012|1011.5|1011.5|1011|1012.4|1011.9|1011.5|1011|248
1689951300000|2023-07-21 14:55:00|1011.6|1011.1|1011.6|1011.1|1011.6|1011.1|1011.2|1010.7|493
1689951600000|2023-07-21 15:00:00|1011.5|1011|1011.6|1011.1|1012.1|1011.6|1011.4|1010.9|1105
1689951900000|2023-07-21 15:05:00|1011.7|1011.2|1013.1|1012.6|1013.4|1012.9|1011.7|1011.2|1294
1689952200000|2023-07-21 15:10:00|1013.2|1012.7|1013|1012.5|1013.3|1012.8|1013|1012.5|279
1689952500000|2023-07-21 15:15:00|1013.1|1012.6|1013.4|1012.9|1013.6|1013.1|1013.1|1012.6|380
1689952800000|2023-07-21 15:20:00|1013.3|1012.8|1013.3|1012.8|1013.6|1013.1|1013.2|1012.7|488
1689953100000|2023-07-21 15:25:00|1013.4|1012.9|1013.5|1013|1013.5|1013|1013.1|1012.6|838
1689953400000|2023-07-21 15:30:00|1013.4|1012.9|1012.7|1012.2|1013.5|1013|1012.7|1012.2|611
1689953700000|2023-07-21 15:35:00|1012.6|1012.1|1012.6|1012.1|1012.8|1012.3|1012.2|1011.7|298
1689954000000|2023-07-21 15:40:00|1012.7|1012.2|1011.7|1011.2|1012.7|1012.2|1011.6|1011.1|566
1689954300000|2023-07-21 15:45:00|1011.8|1011.3|1012.8|1012.3|1012.8|1012.3|1011.7|1011.2|400
1689954600000|2023-07-21 15:50:00|1012.7|1012.2|1011.7|1011.2|1012.8|1012.3|1011.7|1011.2|560
1689954900000|2023-07-21 15:55:00|1011.6|1011.1|1012.2|1011.7|1012.2|1011.7|1011.6|1011.1|811
1689955200000|2023-07-21 16:00:00|1012.1|1011.6|1012.1|1011.6|1012.5|1012|1012|1011.5|246
1689955500000|2023-07-21 16:05:00|1012|1011.5|1011.9|1011.4|1012.3|1011.8|1011.9|1011.4|319
1689955800000|2023-07-21 16:10:00|1011.8|1011.3|1011.7|1011.2|1012.1|1011.6|1011.6|1011.1|254
1689956100000|2023-07-21 16:15:00|1011.8|1011.3|1012.2|1011.7|1012.2|1011.7|1011.8|1011.3|185
1689956400000|2023-07-21 16:20:00|1012.1|1011.6|1012.3|1011.8|1012.5|1012|1012.1|1011.6|274
1689956700000|2023-07-21 16:25:00|1012.4|1011.9|1012.1|1011.6|1012.7|1012.2|1012.1|1011.6|249
1689957000000|2023-07-21 16:30:00|1012|1011.5|1011.8|1011.3|1012.1|1011.6|1011.8|1011.3|187
1689957300000|2023-07-21 16:35:00|1011.9|1011.4|1011.7|1011.2|1011.9|1011.4|1011.6|1011.1|206
1689957600000|2023-07-21 16:40:00|1011.6|1011.1|1011.7|1011.2|1011.9|1011.4|1011.4|1010.9|367
1689957900000|2023-07-21 16:45:00|1011.6|1011.1|1011.8|1011.3|1011.9|1011.4|1011.3|1010.8|207
1689958200000|2023-07-21 16:50:00|1011.9|1011.4|1012.1|1011.6|1012.1|1011.6|1011.8|1011.3|296
1689958500000|2023-07-21 16:55:00|1012.2|1011.7|1012.1|1011.6|1012.3|1011.8|1012|1011.5|174
1689958800000|2023-07-21 17:00:00|1012.2|1011.7|1012.2|1011.7|1012.3|1011.8|1012.1|1011.6|110
1689959100000|2023-07-21 17:05:00|1012.3|1011.8|1012.5|1012|1012.7|1012.2|1012.3|1011.8|297
1689959400000|2023-07-21 17:10:00|1012.6|1012.1|1012.6|1012.1|1012.7|1012.2|1012.5|1012|139
1689959700000|2023-07-21 17:15:00|1012.7|1012.2|1012.4|1011.9|1012.7|1012.2|1012.4|1011.9|189
1689960000000|2023-07-21 17:20:00|1012.3|1011.8|1012|1011.5|1012.4|1011.9|1012|1011.5|561
1689960300000|2023-07-21 17:25:00|1011.9|1011.4|1012.3|1011.8|1012.4|1011.9|1011.8|1011.3|385
1689960600000|2023-07-21 17:30:00|1012.2|1011.7|1012.4|1011.9|1012.5|1012|1012|1011.5|227
1689960900000|2023-07-21 17:35:00|1012.3|1011.8|1012.4|1011.9|1012.5|1012|1012.1|1011.6|97
1689961200000|2023-07-21 17:40:00|1012.5|1012|1012.2|1011.7|1012.5|1012|1012.1|1011.6|159
1689961500000|2023-07-21 17:45:00|1012.3|1011.8|1012.2|1011.7|1012.3|1011.8|1012.1|1011.6|141
1689961800000|2023-07-21 17:50:00|1012.1|1011.6|1012.4|1011.9|1012.4|1011.9|1012.1|1011.6|248
1689962100000|2023-07-21 17:55:00|1012.3|1011.8|1012.4|1011.9|1012.5|1012|1012.1|1011.6|136
1689962400000|2023-07-21 18:00:00|1012.3|1011.8|1012.4|1011.9|1012.5|1012|1012.2|1011.7|172
1689962700000|2023-07-21 18:05:00|1012.3|1011.8|1012.5|1012|1012.5|1012|1012.3|1011.8|227
1689963000000|2023-07-21 18:10:00|1012.6|1012.1|1012.1|1011.6|1012.6|1012.1|1012|1011.5|280
1689963300000|2023-07-21 18:15:00|1012|1011.5|1012.2|1011.7|1012.4|1011.9|1012|1011.5|173
1689963600000|2023-07-21 18:20:00|1012.3|1011.8|1012.3|1011.8|1012.5|1012|1012.2|1011.7|102
1689963900000|2023-07-21 18:25:00|1012.2|1011.7|1012.4|1011.9|1012.5|1012|1012.2|1011.7|376
1689964200000|2023-07-21 18:30:00|1012.5|1012|1012.2|1011.7|1012.6|1012.1|1012.2|1011.7|161
1689964500000|2023-07-21 18:35:00|1012.3|1011.8|1012.1|1011.6|1012.4|1011.9|1012.1|1011.6|352
1689964800000|2023-07-21 18:40:00|1012|1011.5|1012|1011.5|1012.1|1011.6|1011.9|1011.4|285
1689965100000|2023-07-21 18:45:00|1011.9|1011.4|1012|1011.5|1012.1|1011.6|1011.9|1011.4|409
1689965400000|2023-07-21 18:50:00|1011.9|1011.4|1011.8|1011.3|1011.9|1011.4|1011.7|1011.2|329
1689965700000|2023-07-21 18:55:00|1011.7|1011.2|1011.4|1010.9|1011.8|1011.3|1011.3|1010.8|575
1689966000000|2023-07-21 19:00:00|1011.3|1010.8|1010.6|1010.1|1011.3|1010.8|1010.6|1010.1|590
1689966300000|2023-07-21 19:05:00|1010.5|1010|1010|1009.5|1010.7|1010.2|1010|1009.5|372
1689966600000|2023-07-21 19:10:00|1009.9|1009.4|1009.9|1009.4|1010.1|1009.6|1009.8|1009.3|200
1689966900000|2023-07-21 19:15:00|1010|1009.5|1010.2|1009.7|1010.2|1009.7|1009.8|1009.3|252
1689967200000|2023-07-21 19:20:00|1010.3|1009.8|1010.4|1009.9|1010.6|1010.1|1010.2|1009.7|337
1689967500000|2023-07-21 19:25:00|1010.5|1010|1010.6|1010.1|1010.8|1010.3|1010.4|1009.9|129
1689967800000|2023-07-21 19:30:00|1010.7|1010.2|1010.3|1009.8|1010.8|1010.3|1010.3|1009.8|516
1689968100000|2023-07-21 19:35:00|1010.4|1009.9|1010.5|1010|1010.6|1010.1|1010.4|1009.9|327
1689968400000|2023-07-21 19:40:00|1010.6|1010.1|1010.5|1010|1010.6|1010.1|1010.3|1009.8|636
1689968700000|2023-07-21 19:45:00|1010.4|1009.9|1010.6|1010.1|1010.9|1010.4|1010.4|1009.9|1199
1689969000000|2023-07-21 19:50:00|1010.7|1010.2|1011.1|1010.6|1011.2|1010.7|1010.6|1010.1|1102
1689969300000|2023-07-21 19:55:00|1011|1010.5|1010.7|1010.2|1011.2|1010.7|1010.4|1009.9|7552
1689969600000|2023-07-21 20:00:00|1011.3|1009.3|1010.8|1008.8|1011.4|1009.4|1010.8|1008.8|809
1689969900000|2023-07-21 20:05:00|1010.9|1008.9|1010.8|1008.8|1010.9|1008.9|1010.7|1008.7|216
1689970200000|2023-07-21 20:10:00|1010.7|1008.7|1010.7|1008.7|1010.9|1008.9|1010.7|1008.7|315
1689970500000|2023-07-21 20:15:00|1010.6|1008.6|1010.7|1008.7|1010.7|1008.7|1010.5|1008.5|195
1689970800000|2023-07-21 20:20:00|1010.6|1008.6|1010.6|1008.6|1010.8|1008.8|1010.6|1008.6|120
1689971100000|2023-07-21 20:25:00|1010.7|1008.7|1010.5|1008.5|1010.7|1008.7|1010.5|1008.5|70
1689971400000|2023-07-21 20:30:00|1010.6|1008.6|1010.6|1008.6|1010.7|1008.7|1010.6|1008.6|95
1689971700000|2023-07-21 20:35:00|1010.7|1008.7|1010.5|1008.5|1010.7|1008.7|1010.5|1008.5|103
1689972000000|2023-07-21 20:40:00|1010.6|1008.6|1010.5|1008.5|1010.6|1008.6|1010.5|1008.5|112
1689972300000|2023-07-21 20:45:00|1010.6|1008.6|1010.4|1008.4|1010.6|1008.6|1010.4|1008.4|242
1689972600000|2023-07-21 20:50:00|1010.5|1008.5|1010.7|1008.7|1010.7|1008.7|1010.5|1008.5|30
1689972900000|2023-07-21 20:55:00|1010.8|1008.8|1011.1|1009.1|1011.2|1009.2|1010.8|1008.8|118
1690149900000|2023-07-23 22:05:00|1011.6|1009.6|1011.3|1009.3|1011.7|1009.7|1011.3|1009.3|0
1690150200000|2023-07-23 22:10:00|1011.2|1009.2|1010.7|1008.7|1011.2|1009.2|1010.7|1008.7|10
1690152900000|2023-07-23 22:55:00|1010.5|1008.5|1010.4|1008.4|1010.5|1008.5|1010.4|1008.4|5
1690153200000|2023-07-23 23:00:00|||||||||2
1690153500000|2023-07-23 23:05:00|1010.2|1008.2|1010.2|1008.2|1010.2|1008.2|1010.2|1008.2|3
1690153800000|2023-07-23 23:10:00|1009.9|1007.9|1010.2|1008.2|1010.2|1008.2|1009.9|1007.9|11
1690154100000|2023-07-23 23:15:00|1010|1008|1010|1008|1010|1008|1010|1008|1
1690154400000|2023-07-23 23:20:00|1010.2|1008.2|1009.9|1007.9|1010.2|1008.2|1009.9|1007.9|13
1690154700000|2023-07-23 23:25:00|1009.8|1007.8|1009.8|1007.8|1010|1008|1009.8|1007.8|23
1690155000000|2023-07-23 23:30:00|1009.9|1007.9|1004.4|1002.4|1009.9|1007.9|1003.1|1001.1|213
1690155300000|2023-07-23 23:35:00|1004.2|1002.2|1001.9|999.9|1004.2|1002.2|1001.9|999.9|38
1690155600000|2023-07-23 23:40:00|1002|1000|1004.9|1002.9|1005.7|1003.7|1001.9|999.9|544
1690155900000|2023-07-23 23:45:00|1005.7|1003.7|1006.5|1004.5|1006.5|1004.5|1005.1|1003.1|41
1690156200000|2023-07-23 23:50:00|1006.3|1004.3|1006.9|1004.9|1006.9|1004.9|1006.3|1004.3|8
1690156500000|2023-07-23 23:55:00|1007|1005|1008.5|1006.5|1008.7|1006.7|1006.7|1004.7|64
1690156800000|2023-07-24 00:00:00|1007.5|1005.5|1010.3|1008.3|1010.3|1008.3|1007.5|1005.5|152
1690157100000|2023-07-24 00:05:00|1010.2|1008.2|1010.4|1008.4|1010.7|1008.7|1009.7|1007.7|56
1690157400000|2023-07-24 00:10:00|1010.3|1008.3|1011|1009|1011.1|1009.1|1010.1|1008.1|33
1690157700000|2023-07-24 00:15:00|1011.1|1009.1|1012|1010|1012|1010|1011.1|1009.1|54
1690158000000|2023-07-24 00:20:00|1011.9|1009.9|1012.2|1010.2|1012.2|1010.2|1011.8|1009.8|16
1690158300000|2023-07-24 00:25:00|1012.3|1010.3|1012.4|1010.4|1012.4|1010.4|1012.1|1010.1|28
1690158600000|2023-07-24 00:30:00|1012.3|1010.3|1013.2|1011.2|1013.3|1011.3|1012.3|1010.3|43
1690158900000|2023-07-24 00:35:00|1013.3|1011.3|1013.2|1011.2|1013.4|1011.4|1013.2|1011.2|10
1690159200000|2023-07-24 00:40:00|1013|1011|1013|1011|1013|1011|1012.8|1010.8|5
1690159500000|2023-07-24 00:45:00|1012.4|1010.4|1012.3|1010.3|1012.6|1010.6|1012|1010|20
1690159800000|2023-07-24 00:50:00|1012|1010|1012|1010|1012.3|1010.3|1012|1010|17
1690160100000|2023-07-24 00:55:00|1012.7|1010.7|1012.7|1010.7|1012.7|1010.7|1012.7|1010.7|1
1690160400000|2023-07-24 01:00:00|1012.1|1010.1|1012.3|1010.3|1012.3|1010.3|1012.1|1010.1|3
1690160700000|2023-07-24 01:05:00|1012.1|1010.1|1012.2|1010.2|1012.3|1010.3|1012|1010|17
1690161000000|2023-07-24 01:10:00|1011.9|1009.9|1012.4|1010.4|1012.4|1010.4|1011.9|1009.9|13
1690161300000|2023-07-24 01:15:00|1012.1|1010.1|1010.5|1008.5|1012.1|1010.1|1009.1|1007.1|143
1690161600000|2023-07-24 01:20:00|1010.3|1008.3|1007|1005|1010.4|1008.4|1006.6|1004.6|93
1690161900000|2023-07-24 01:25:00|1006.8|1004.8|1007.5|1005.5|1007.5|1005.5|1006|1004|62
1690162200000|2023-07-24 01:30:00|1008.2|1006.2|1009.7|1007.7|1010.6|1008.6|1008.2|1006.2|74
1690162500000|2023-07-24 01:35:00|1010.3|1008.3|1009.3|1007.3|1010.3|1008.3|1009.2|1007.2|10
1690162800000|2023-07-24 01:40:00|1010.2|1008.2|1012|1010|1012|1010|1010|1008|11
1690163100000|2023-07-24 01:45:00|1011.8|1009.8|1012|1010|1012.9|1010.9|1011.8|1009.8|11
1690163400000|2023-07-24 01:50:00|1011.1|1009.1|1011.2|1009.2|1011.2|1009.2|1011|1009|7
1690163700000|2023-07-24 01:55:00|1011.4|1009.4|1011.4|1009.4|1011.4|1009.4|1011.1|1009.1|17
1690164000000|2023-07-24 02:00:00|1011.5|1009.5|1013.6|1011.6|1013.6|1011.6|1011.5|1009.5|54
1690164300000|2023-07-24 02:05:00|1013.1|1011.1|1012.4|1010.4|1013.2|1011.2|1012.2|1010.2|18
1690164600000|2023-07-24 02:10:00|1011.7|1009.7|1011.8|1009.8|1011.8|1009.8|1011.7|1009.7|7
1690165200000|2023-07-24 02:20:00|1012.1|1010.1|1013.8|1011.8|1013.8|1011.8|1012.1|1010.1|4
1690165500000|2023-07-24 02:25:00|1014.4|1012.4|1014.9|1012.9|1016|1014|1014.4|1012.4|43
1690165800000|2023-07-24 02:30:00|1014.5|1012.5|1014.8|1012.8|1015.8|1013.8|1014.5|1012.5|6
1690166400000|2023-07-24 02:40:00|1015.3|1013.3|1015.2|1013.2|1015.3|1013.3|1015.2|1013.2|1
1690166700000|2023-07-24 02:45:00|1015.3|1013.3|1015.7|1013.7|1015.7|1013.7|1015.2|1013.2|57
1690167000000|2023-07-24 02:50:00|1014.8|1012.8|1014.3|1012.3|1014.8|1012.8|1014.3|1012.3|7
1690167300000|2023-07-24 02:55:00|1014.2|1012.2|1014.2|1012.2|1014.2|1012.2|1014.2|1012.2|1
1690167600000|2023-07-24 03:00:00|1014.5|1012.5|1014.4|1012.4|1014.5|1012.5|1014.4|1012.4|2
1690167900000|2023-07-24 03:05:00|1013.9|1011.9|1014.2|1012.2|1014.2|1012.2|1013.9|1011.9|5
1690168500000|2023-07-24 03:15:00|1013.4|1011.4|1013.2|1011.2|1013.4|1011.4|1013.1|1011.1|27
1690168800000|2023-07-24 03:20:00|1013|1011|1013|1011|1013|1011|1012.8|1010.8|9
1690169100000|2023-07-24 03:25:00|1012.9|1010.9|1012.5|1010.5|1013.1|1011.1|1012.5|1010.5|80
1690169400000|2023-07-24 03:30:00|1012.4|1010.4|1012.6|1010.6|1012.6|1010.6|1012.1|1010.1|25
1690169700000|2023-07-24 03:35:00|1012.7|1010.7|1012.4|1010.4|1012.8|1010.8|1012.4|1010.4|39
1690170000000|2023-07-24 03:40:00|1012.7|1010.7|1012.7|1010.7|1012.7|1010.7|1012.5|1010.5|5
1690170300000|2023-07-24 03:45:00|1012.3|1010.3|1012.4|1010.4|1012.6|1010.6|1012.3|1010.3|76
1690170600000|2023-07-24 03:50:00|1012.5|1010.5|1012.7|1010.7|1012.9|1010.9|1012.5|1010.5|32
1690170900000|2023-07-24 03:55:00|1012.6|1010.6|1012.4|1010.4|1012.6|1010.6|1012.4|1010.4|4
1690171200000|2023-07-24 04:00:00|1012.5|1010.5|1012.6|1010.6|1012.6|1010.6|1012.5|1010.5|12
1690171500000|2023-07-24 04:05:00|1012.7|1010.7|1012.7|1010.7|1012.8|1010.8|1012.5|1010.5|8
1690171800000|2023-07-24 04:10:00|1012.6|1010.6|1012.6|1010.6|1012.6|1010.6|1012.4|1010.4|11
1690172100000|2023-07-24 04:15:00|1012.5|1010.5|1012.4|1010.4|1012.5|1010.5|1012.1|1010.1|27
1690172400000|2023-07-24 04:20:00|1012.3|1010.3|1011.8|1009.8|1012.3|1010.3|1011.8|1009.8|8
1690172700000|2023-07-24 04:25:00|1011.7|1009.7|1011.9|1009.9|1011.9|1009.9|1011.6|1009.6|18
1690173000000|2023-07-24 04:30:00|1011.7|1009.7|1011.6|1009.6|1011.7|1009.7|1011.5|1009.5|45
1690173300000|2023-07-24 04:35:00|1011.7|1009.7|1011.2|1009.2|1011.7|1009.7|1011.2|1009.2|79
1690173600000|2023-07-24 04:40:00|1011.4|1009.4|1011.7|1009.7|1011.7|1009.7|1011.4|1009.4|18
1690173900000|2023-07-24 04:45:00|1011.4|1009.4|1011.7|1009.7|1011.9|1009.9|1011.4|1009.4|18
1690174200000|2023-07-24 04:50:00|1011.8|1009.8|1012|1010|1012|1010|1011.7|1009.7|17
1690174500000|2023-07-24 04:55:00|1011.9|1009.9|1012.3|1010.3|1012.3|1010.3|1011.9|1009.9|17
1690174800000|2023-07-24 05:00:00|1012.4|1010.4|1012.9|1010.9|1013.2|1011.2|1012.4|1010.4|88
1690175100000|2023-07-24 05:05:00|1012.8|1010.8|1012.5|1010.5|1013.2|1011.2|1012.4|1010.4|39
1690175400000|2023-07-24 05:10:00|1012.3|1010.3|1012.8|1010.8|1013.1|1011.1|1012.2|1010.2|24
1690175700000|2023-07-24 05:15:00|1012.6|1010.6|1012.2|1010.2|1012.7|1010.7|1012.1|1010.1|53
1690176000000|2023-07-24 05:20:00|1012.1|1010.1|1011.5|1009.5|1012.3|1010.3|1011.5|1009.5|105
1690176300000|2023-07-24 05:25:00|1011.4|1009.4|1011.6|1009.6|1011.7|1009.7|1011.2|1009.2|46
1690176600000|2023-07-24 05:30:00|1011.5|1009.5|1011.8|1009.8|1011.8|1009.8|1011.4|1009.4|24
1690176900000|2023-07-24 05:35:00|1011.9|1009.9|1011.7|1009.7|1011.9|1009.9|1011.6|1009.6|14
1690177200000|2023-07-24 05:40:00|1012.2|1010.2|1012.6|1010.6|1012.6|1010.6|1012.1|1010.1|15
1690177500000|2023-07-24 05:45:00|1012|1010|1011.8|1009.8|1012|1010|1011.6|1009.6|14
1690177800000|2023-07-24 05:50:00|1011.5|1009.5|1011|1009|1011.6|1009.6|1010.9|1008.9|89
1690178100000|2023-07-24 05:55:00|1011.1|1009.1|1011.3|1009.3|1011.4|1009.4|1010.9|1008.9|27
1690178400000|2023-07-24 06:00:00|1011.4|1009.4|1010.6|1008.6|1011.4|1009.4|1010.5|1008.5|207
1690178700000|2023-07-24 06:05:00|1010.4|1008.4|1009.4|1007.4|1010.4|1008.4|1008.9|1006.9|220
1690179000000|2023-07-24 06:10:00|1009.2|1007.2|1008.9|1006.9|1009.6|1007.6|1008.8|1006.8|104
1690179300000|2023-07-24 06:15:00|1008.7|1006.7|1009.2|1007.2|1009.6|1007.6|1008.7|1006.7|106
1690179600000|2023-07-24 06:20:00|1009.4|1007.4|1009.7|1007.7|1009.9|1007.9|1009.2|1007.2|99
1690179900000|2023-07-24 06:25:00|1009.6|1007.6|1008.6|1006.6|1009.6|1007.6|1008.4|1006.4|250
1690180200000|2023-07-24 06:30:00|1008.7|1006.7|1009.3|1007.3|1009.3|1007.3|1007.7|1005.7|219
1690180500000|2023-07-24 06:35:00|1009.5|1007.5|1009.7|1007.7|1009.8|1007.8|1008.9|1006.9|326
1690180800000|2023-07-24 06:40:00|1009.8|1007.8|1009.3|1007.3|1009.8|1007.8|1009|1007|341
1690181100000|2023-07-24 06:45:00|1009.4|1007.4|1010.3|1008.3|1010.3|1008.3|1009.3|1007.3|118
1690181400000|2023-07-24 06:50:00|1010.2|1008.2|1010.7|1008.7|1010.7|1008.7|1010.2|1008.2|72
1690181700000|2023-07-24 06:55:00|1010.8|1008.8|1010.5|1008.5|1010.8|1008.8|1010.4|1008.4|102
1690182000000|2023-07-24 07:00:00|1010.6|1008.6|1012.1|1010.1|1012.3|1010.3|1010.6|1008.6|316
1690182300000|2023-07-24 07:05:00|1012.2|1010.2|1012.2|1010.2|1012.5|1010.5|1012|1010|79
1690182600000|2023-07-24 07:10:00|1012.1|1010.1|1012.1|1010.1|1012.4|1010.4|1012.1|1010.1|70
1690182900000|2023-07-24 07:15:00|1012|1010|1012.7|1010.7|1012.8|1010.8|1011.5|1009.5|203
1690183200000|2023-07-24 07:20:00|1012.6|1010.6|1012.5|1010.5|1012.9|1010.9|1012.4|1010.4|97
1690183500000|2023-07-24 07:25:00|1012.6|1010.6|1013|1011|1013|1011|1012.6|1010.6|107
1690183800000|2023-07-24 07:30:00|1012.8|1010.8|1011.5|1009.5|1012.8|1010.8|1011.5|1009.5|478
1690184100000|2023-07-24 07:35:00|1011.4|1009.4|1011.9|1009.9|1012|1010|1011.2|1009.2|220
1690184400000|2023-07-24 07:40:00|1012|1010|1011.8|1009.8|1012.2|1010.2|1011.7|1009.7|277
1690184700000|2023-07-24 07:45:00|1011.9|1009.9|1012.2|1010.2|1012.2|1010.2|1011.8|1009.8|269
1690185000000|2023-07-24 07:50:00|1012.1|1010.1|1012.1|1010.1|1012.2|1010.2|1012|1010|1294
1690185300000|2023-07-24 07:55:00|1012|1010|1012.1|1010.1|1012.2|1010.2|1012|1010|161
1690185600000|2023-07-24 08:00:00|1012.2|1010.2|1011.6|1009.6|1012.2|1010.2|1011.5|1009.5|340
1690185900000|2023-07-24 08:05:00|1011.7|1009.7|1012|1010|1012|1010|1011.4|1009.4|245
1690186200000|2023-07-24 08:10:00|1011.9|1009.9|1012.2|1010.2|1012.2|1010.2|1011.9|1009.9|195
1690186500000|2023-07-24 08:15:00|1012.1|1010.1|1012.1|1010.1|1012.2|1010.2|1012|1010|137
1690186800000|2023-07-24 08:20:00|1012.2|1010.2|1012.2|1010.2|1012.2|1010.2|1011.8|1009.8|550
1690187100000|2023-07-24 08:25:00|1012.1|1010.1|1012.3|1010.3|1012.5|1010.5|1012.1|1010.1|560
1690187400000|2023-07-24 08:30:00|1012.2|1010.2|1012.1|1010.1|1012.6|1010.6|1012.1|1010.1|620
1690187700000|2023-07-24 08:35:00|1012.2|1010.2|1011.6|1009.6|1012.2|1010.2|1011.6|1009.6|188
1690188000000|2023-07-24 08:40:00|1011.5|1009.5|1011.9|1009.9|1011.9|1009.9|1011.5|1009.5|60
1690188300000|2023-07-24 08:45:00|1011.8|1009.8|1012|1010|1012|1010|1011.7|1009.7|56
1690188600000|2023-07-24 08:50:00|1012.1|1010.1|1012.1|1010.1|1012.2|1010.2|1011.9|1009.9|154
1690188900000|2023-07-24 08:55:00|1012|1010|1012.1|1010.1|1012.2|1010.2|1012|1010|94
1690189200000|2023-07-24 09:00:00|1012.2|1010.2|1012.2|1010.2|1012.2|1010.2|1012.1|1010.1|138
1690189500000|2023-07-24 09:05:00|1012.1|1010.1|1012|1010|1012.3|1010.3|1012|1010|776
1690189800000|2023-07-24 09:10:00|1012.1|1010.1|1012.2|1010.2|1012.3|1010.3|1012.1|1010.1|618
1690190100000|2023-07-24 09:15:00|1012.1|1010.1|1012.6|1010.6|1013.4|1011.4|1012|1010|1437
1690190400000|2023-07-24 09:20:00|1012.5|1010.5|1012.6|1010.6|1012.7|1010.7|1012.5|1010.5|1103
1690190700000|2023-07-24 09:25:00|1012.7|1010.7|1012.7|1010.7|1012.8|1010.8|1012.6|1010.6|895
1690191000000|2023-07-24 09:30:00|1012.6|1010.6|1012.4|1010.4|1012.6|1010.6|1012.2|1010.2|1479
1690191300000|2023-07-24 09:35:00|1012.5|1010.5|1013.1|1011.1|1013.3|1011.3|1012.5|1010.5|150
1690191600000|2023-07-24 09:40:00|1013.2|1011.2|1013|1011|1013.3|1011.3|1012.9|1010.9|79
1690191900000|2023-07-24 09:45:00|1013.1|1011.1|1013.3|1011.3|1013.4|1011.4|1013|1011|198
1690192200000|2023-07-24 09:50:00|1013.2|1011.2|1013.3|1011.3|1013.5|1011.5|1013.2|1011.2|176
1690192500000|2023-07-24 09:55:00|1013.2|1011.2|1013.2|1011.2|1013.3|1011.3|1013.2|1011.2|124
1690192800000|2023-07-24 10:00:00|1013.1|1011.1|1013.3|1011.3|1013.3|1011.3|1013|1011|141
1690193100000|2023-07-24 10:05:00|1013.2|1011.2|1013.1|1011.1|1013.4|1011.4|1012.8|1010.8|174
1690193400000|2023-07-24 10:10:00|1013|1011|1013|1011|1013.1|1011.1|1012.9|1010.9|119
1690193700000|2023-07-24 10:15:00|1013.1|1011.1|1013.1|1011.1|1013.2|1011.2|1012.9|1010.9|181
1690194000000|2023-07-24 10:20:00|1013.2|1011.2|1013.3|1011.3|1013.4|1011.4|1013|1011|599
1690194300000|2023-07-24 10:25:00|1013.4|1011.4|1013.4|1011.4|1013.5|1011.5|1013.3|1011.3|146
1690194600000|2023-07-24 10:30:00|1013.5|1011.5|1013.4|1011.4|1013.6|1011.6|1013.4|1011.4|173
1690194900000|2023-07-24 10:35:00|1013.5|1011.5|1013.7|1011.7|1013.8|1011.8|1013.5|1011.5|115
1690195200000|2023-07-24 10:40:00|1013.6|1011.6|1013.8|1011.8|1013.9|1011.9|1013.6|1011.6|114
1690195500000|2023-07-24 10:45:00|1013.7|1011.7|1013.7|1011.7|1013.7|1011.7|1013.3|1011.3|88
1690195800000|2023-07-24 10:50:00|1013.8|1011.8|1013.6|1011.6|1013.8|1011.8|1013.6|1011.6|62
1690196100000|2023-07-24 10:55:00|1013.7|1011.7|1013.6|1011.6|1013.7|1011.7|1013.4|1011.4|99
1690196400000|2023-07-24 11:00:00|1013.4|1011.4|1013.1|1011.1|1013.6|1011.6|1013|1011|55
1690196700000|2023-07-24 11:05:00|1013|1011|1013.3|1011.3|1013.4|1011.4|1013|1011|115
1690197000000|2023-07-24 11:10:00|1013.4|1011.4|1014|1012|1014|1012|1013.4|1011.4|120
1690197300000|2023-07-24 11:15:00|1014.1|1012.1|1014.4|1012.4|1014.8|1012.8|1014|1012|585
1690197600000|2023-07-24 11:20:00|1014.6|1012.6|1014.7|1012.7|1014.7|1012.7|1014.4|1012.4|116
1690197900000|2023-07-24 11:25:00|1014.6|1012.6|1015.2|1013.2|1015.2|1013.2|1014.5|1012.5|156
1690198200000|2023-07-24 11:30:00|1015.3|1013.3|1014.6|1012.6|1015.4|1013.4|1014.6|1012.6|76
1690198500000|2023-07-24 11:35:00|1014.7|1012.7|1014.8|1012.8|1014.8|1012.8|1014.6|1012.6|59
1690198800000|2023-07-24 11:40:00|1014.9|1012.9|1015.2|1013.2|1015.3|1013.3|1014.7|1012.7|43
1690199100000|2023-07-24 11:45:00|1015.1|1013.1|1014.6|1012.6|1015.1|1013.1|1014.6|1012.6|21
1690199400000|2023-07-24 11:50:00|1014.7|1012.7|1014.7|1012.7|1014.8|1012.8|1014.7|1012.7|8
1690199700000|2023-07-24 11:55:00|1014.6|1012.6|1014.6|1012.6|1014.9|1012.9|1014.6|1012.6|66
1690200000000|2023-07-24 12:00:00|1014.7|1012.7|1014.8|1012.8|1015|1013|1014.6|1012.6|96
1690200300000|2023-07-24 12:05:00|1014.9|1012.9|1014.7|1012.7|1015|1013|1014.7|1012.7|84
1690200600000|2023-07-24 12:10:00|1014.5|1012.5|1014|1012|1014.6|1012.6|1013.9|1011.9|252
1690200900000|2023-07-24 12:15:00|1014.1|1012.1|1014.3|1012.3|1014.4|1012.4|1014|1012|164
1690201200000|2023-07-24 12:20:00|1014.2|1012.2|1014.2|1012.2|1014.3|1012.3|1014|1012|94
1690201500000|2023-07-24 12:25:00|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.2|1012.2|68
1690201800000|2023-07-24 12:30:00|1014.6|1012.6|1015.4|1013.4|1015.5|1013.5|1014.6|1012.6|161
1690202100000|2023-07-24 12:35:00|1015.5|1013.5|1015.5|1013.5|1015.5|1013.5|1015.2|1013.2|80
1690202400000|2023-07-24 12:40:00|1015.6|1013.6|1015.2|1013.2|1015.6|1013.6|1015|1013|131
1690202700000|2023-07-24 12:45:00|1015.3|1013.3|1015.1|1013.1|1015.3|1013.3|1015.1|1013.1|78
1690203000000|2023-07-24 12:50:00|1015.2|1013.2|1015.4|1013.4|1015.5|1013.5|1015.1|1013.1|88
1690203300000|2023-07-24 12:55:00|1015.5|1013.5|1015.5|1013.5|1015.7|1013.7|1015.4|1013.4|312
1690203600000|2023-07-24 13:00:00|1015.4|1013.4|1015.5|1013.5|1015.6|1013.6|1015.2|1013.2|152
1690203900000|2023-07-24 13:05:00|1015.4|1013.4|1015.1|1013.1|1015.6|1013.6|1015.1|1013.1|122
1690204200000|2023-07-24 13:10:00|1015|1013|1015.2|1013.2|1015.6|1013.6|1015|1013|166
1690204500000|2023-07-24 13:15:00|1015.1|1013.1|1014.9|1012.9|1015.3|1013.3|1014.8|1012.8|187
1690204800000|2023-07-24 13:20:00|1015|1013|1014.9|1012.9|1015.1|1013.1|1014.5|1012.5|236
1690205100000|2023-07-24 13:25:00|1014.8|1012.8|1015|1013|1015.1|1013.1|1014.7|1012.7|133
1690205400000|2023-07-24 13:30:00|1014.3|1013.8|1013.6|1013.1|1015|1014.5|1013.4|1012.9|4048
1690205700000|2023-07-24 13:35:00|1013.7|1013.2|1014.7|1014.2|1015.6|1015.1|1013.7|1013.2|2863
1690206000000|2023-07-24 13:40:00|1014.8|1014.3|1015.1|1014.6|1015.4|1014.9|1014.6|1014.1|1156
1690206300000|2023-07-24 13:45:00|1015|1014.5|1015.5|1015|1016.4|1015.9|1014.1|1013.6|1957
1690206600000|2023-07-24 13:50:00|1015.6|1015.1|1013.8|1013.3|1015.6|1015.1|1013.6|1013.1|1065
1690206900000|2023-07-24 13:55:00|1013.5|1013|1014.7|1014.2|1014.7|1014.2|1013.4|1012.9|924
1690207200000|2023-07-24 14:00:00|1014.8|1014.3|1015.4|1014.9|1015.8|1015.3|1014.8|1014.3|1525
1690207500000|2023-07-24 14:05:00|1015.3|1014.8|1015.6|1015.1|1015.6|1015.1|1014.7|1014.2|589
1690207800000|2023-07-24 14:10:00|1015.7|1015.2|1016.8|1016.3|1016.9|1016.4|1015.6|1015.1|641
1690208100000|2023-07-24 14:15:00|1016.9|1016.4|1017.3|1016.8|1017.3|1016.8|1016.2|1015.7|1162
1690208400000|2023-07-24 14:20:00|1017.4|1016.9|1017.9|1017.4|1017.9|1017.4|1017|1016.5|927
1690208700000|2023-07-24 14:25:00|1018|1017.5|1018.5|1018|1018.7|1018.2|1017.6|1017.1|514
1690209000000|2023-07-24 14:30:00|1018.6|1018.1|1019.1|1018.6|1019.3|1018.8|1018.2|1017.7|988
1690209300000|2023-07-24 14:35:00|1019|1018.5|1020.6|1020.1|1020.6|1020.1|1019|1018.5|860
1690209600000|2023-07-24 14:40:00|1020.7|1020.2|1022.1|1021.6|1022.1|1021.6|1020.7|1020.2|507
1690209900000|2023-07-24 14:45:00|1022|1021.5|1023.2|1022.7|1023.7|1023.2|1021.9|1021.4|736
1690210200000|2023-07-24 14:50:00|1023.3|1022.8|1025|1024.5|1025|1024.5|1022.6|1022.1|2014
1690210500000|2023-07-24 14:55:00|1024.9|1024.4|1024.2|1023.7|1025.3|1024.8|1024.1|1023.6|1088
1690210800000|2023-07-24 15:00:00|1024.1|1023.6|1024.8|1024.3|1025.2|1024.7|1024|1023.5|1143
1690211100000|2023-07-24 15:05:00|1024.7|1024.2|1025.1|1024.6|1025.6|1025.1|1024.7|1024.2|522
1690211400000|2023-07-24 15:10:00|1025|1024.5|1026|1025.5|1026.7|1026.2|1025|1024.5|964
1690211700000|2023-07-24 15:15:00|1025.9|1025.4|1026.9|1026.4|1027.3|1026.8|1025.9|1025.4|1223
1690212000000|2023-07-24 15:20:00|1026.8|1026.3|1027.2|1026.7|1027.3|1026.8|1026.7|1026.2|1550
1690212300000|2023-07-24 15:25:00|1027.1|1026.6|1025.5|1025|1027.1|1026.6|1025.4|1024.9|1249
1690212600000|2023-07-24 15:30:00|1025.6|1025.1|1025.6|1025.1|1026.4|1025.9|1025.1|1024.6|1191
1690212900000|2023-07-24 15:35:00|1025.7|1025.2|1025.7|1025.2|1026|1025.5|1025.2|1024.7|424
1690213200000|2023-07-24 15:40:00|1025.8|1025.3|1025.4|1024.9|1025.9|1025.4|1025.2|1024.7|373
1690213500000|2023-07-24 15:45:00|1025.3|1024.8|1026.2|1025.7|1026.3|1025.8|1025.3|1024.8|577
1690213800000|2023-07-24 15:50:00|1026.3|1025.8|1026.5|1026|1026.8|1026.3|1026.2|1025.7|418
1690214100000|2023-07-24 15:55:00|1026.4|1025.9|1026.8|1026.3|1027.1|1026.6|1026.3|1025.8|452
1690214400000|2023-07-24 16:00:00|1026.9|1026.4|1026.3|1025.8|1026.9|1026.4|1026.1|1025.6|393
1690214700000|2023-07-24 16:05:00|1026.2|1025.7|1025.3|1024.8|1026.3|1025.8|1025.3|1024.8|721
1690215000000|2023-07-24 16:10:00|1025.4|1024.9|1026.4|1025.9|1026.5|1026|1025.3|1024.8|710
1690215300000|2023-07-24 16:15:00|1026.5|1026|1026.4|1025.9|1026.8|1026.3|1026.3|1025.8|319
1690215600000|2023-07-24 16:20:00|1026.5|1026|1026.9|1026.4|1027.1|1026.6|1026.5|1026|578
1690215900000|2023-07-24 16:25:00|1027|1026.5|1027.2|1026.7|1027.2|1026.7|1026.8|1026.3|490
1690216200000|2023-07-24 16:30:00|1027.4|1026.9|1028.1|1027.6|1028.3|1027.8|1027.3|1026.8|393
1690216500000|2023-07-24 16:35:00|1028.2|1027.7|1027.4|1026.9|1028.2|1027.7|1027.4|1026.9|369
1690216800000|2023-07-24 16:40:00|1027.3|1026.8|1026.5|1026|1027.3|1026.8|1026.1|1025.6|893
1690217100000|2023-07-24 16:45:00|1026.6|1026.1|1026.3|1025.8|1026.8|1026.3|1026.2|1025.7|356
1690217400000|2023-07-24 16:50:00|1026.2|1025.7|1026.2|1025.7|1026.2|1025.7|1025.9|1025.4|260
1690217700000|2023-07-24 16:55:00|1026.3|1025.8|1026.4|1025.9|1026.6|1026.1|1026.1|1025.6|387
1690218000000|2023-07-24 17:00:00|1026.3|1025.8|1026.1|1025.6|1026.3|1025.8|1026|1025.5|190
1690218300000|2023-07-24 17:05:00|1026.2|1025.7|1026.2|1025.7|1026.4|1025.9|1025.9|1025.4|280
1690218600000|2023-07-24 17:10:00|1026.3|1025.8|1026.2|1025.7|1026.4|1025.9|1026.1|1025.6|180
1690218900000|2023-07-24 17:15:00|1026.3|1025.8|1026.2|1025.7|1026.5|1026|1026|1025.5|171
1690219200000|2023-07-24 17:20:00|1026.3|1025.8|1026|1025.5|1026.3|1025.8|1025.9|1025.4|241
1690219500000|2023-07-24 17:25:00|1026.1|1025.6|1026.3|1025.8|1026.3|1025.8|1025.9|1025.4|160
1690219800000|2023-07-24 17:30:00|1026.4|1025.9|1025.3|1024.8|1026.4|1025.9|1025.3|1024.8|401
1690220100000|2023-07-24 17:35:00|1025.4|1024.9|1026.1|1025.6|1026.1|1025.6|1025.4|1024.9|236
1690220400000|2023-07-24 17:40:00|1026.2|1025.7|1026.2|1025.7|1026.3|1025.8|1026|1025.5|347
1690220700000|2023-07-24 17:45:00|1026.3|1025.8|1026.1|1025.6|1026.3|1025.8|1026|1025.5|351
1690221000000|2023-07-24 17:50:00|1026|1025.5|1025.9|1025.4|1026.1|1025.6|1025.8|1025.3|249
1690221300000|2023-07-24 17:55:00|1026|1025.5|1025.8|1025.3|1026|1025.5|1025.4|1024.9|414
1690221600000|2023-07-24 18:00:00|1025.9|1025.4|1026|1025.5|1026.1|1025.6|1025.8|1025.3|298
1690221900000|2023-07-24 18:05:00|1026.1|1025.6|1025.8|1025.3|1026.1|1025.6|1025.7|1025.2|418
1690222200000|2023-07-24 18:10:00|1025.7|1025.2|1025.7|1025.2|1025.9|1025.4|1025.7|1025.2|409
1690222500000|2023-07-24 18:15:00|1025.8|1025.3|1025.7|1025.2|1025.9|1025.4|1025.7|1025.2|267
1690222800000|2023-07-24 18:20:00|1025.8|1025.3|1026|1025.5|1026|1025.5|1025.7|1025.2|173
1690223100000|2023-07-24 18:25:00|1026.1|1025.6|1026.1|1025.6|1026.2|1025.7|1025.9|1025.4|409
1690223400000|2023-07-24 18:30:00|1026|1025.5|1025.8|1025.3|1026.2|1025.7|1025.8|1025.3|460
1690223700000|2023-07-24 18:35:00|1025.9|1025.4|1025.8|1025.3|1026.1|1025.6|1025.8|1025.3|743
1690224000000|2023-07-24 18:40:00|1025.7|1025.2|1025.1|1024.6|1025.7|1025.2|1024.9|1024.4|534
1690224300000|2023-07-24 18:45:00|1025|1024.5|1025.2|1024.7|1025.3|1024.8|1024.8|1024.3|238
1690224600000|2023-07-24 18:50:00|1025.3|1024.8|1025.2|1024.7|1025.3|1024.8|1025.1|1024.6|383
1690224900000|2023-07-24 18:55:00|1025.1|1024.6|1025.3|1024.8|1025.4|1024.9|1025.1|1024.6|189
1690225200000|2023-07-24 19:00:00|1025.4|1024.9|1025.4|1024.9|1025.5|1025|1025.2|1024.7|483
1690225500000|2023-07-24 19:05:00|1025.5|1025|1025.3|1024.8|1025.7|1025.2|1025.3|1024.8|603
1690225800000|2023-07-24 19:10:00|1025.2|1024.7|1024.8|1024.3|1025.3|1024.8|1024.7|1024.2|507
1690226100000|2023-07-24 19:15:00|1024.9|1024.4|1025.3|1024.8|1025.4|1024.9|1024.9|1024.4|601
1690226400000|2023-07-24 19:20:00|1025.4|1024.9|1025|1024.5|1025.4|1024.9|1025|1024.5|385
1690226700000|2023-07-24 19:25:00|1025.1|1024.6|1024.5|1024|1025.1|1024.6|1024.5|1024|1095
1690227000000|2023-07-24 19:30:00|1024.4|1023.9|1024.7|1024.2|1024.8|1024.3|1024.4|1023.9|325
1690227300000|2023-07-24 19:35:00|1024.8|1024.3|1024.8|1024.3|1024.9|1024.4|1024.6|1024.1|510
1690227600000|2023-07-24 19:40:00|1024.7|1024.2|1024.4|1023.9|1024.8|1024.3|1024.3|1023.8|519
1690227900000|2023-07-24 19:45:00|1024.5|1024|1024.2|1023.7|1024.5|1024|1024.1|1023.6|1319
1690228200000|2023-07-24 19:50:00|1024.3|1023.8|1024.7|1024.2|1024.7|1024.2|1024.2|1023.7|1842
1690228500000|2023-07-24 19:55:00|1024.8|1024.3|1025.1|1024.6|1025.4|1024.9|1024.8|1024.3|7272
1690228800000|2023-07-24 20:00:00|1025.8|1023.8|1025.8|1023.8|1025.9|1023.9|1025.6|1023.6|779
1690229100000|2023-07-24 20:05:00|1025.7|1023.7|1025.8|1023.8|1026|1024|1025.7|1023.7|198
1690229400000|2023-07-24 20:10:00|1025.7|1023.7|1025.9|1023.9|1025.9|1023.9|1025.7|1023.7|185
1690229700000|2023-07-24 20:15:00|1025.8|1023.8|1025.8|1023.8|1025.8|1023.8|1025.8|1023.8|10
1690230000000|2023-07-24 20:20:00|1025.9|1023.9|1025.9|1023.9|1025.9|1023.9|1025.9|1023.9|48
1690230300000|2023-07-24 20:25:00|1025.8|1023.8|1025.8|1023.8|1025.8|1023.8|1025.8|1023.8|17
1690230600000|2023-07-24 20:30:00|1025.9|1023.9|1025.9|1023.9|1026|1024|1025.9|1023.9|56
1690230900000|2023-07-24 20:35:00|1025.8|1023.8|1025.9|1023.9|1026|1024|1025.8|1023.8|10
1690231200000|2023-07-24 20:40:00|1026|1024|1026|1024|1026|1024|1026|1024|4
1690231500000|2023-07-24 20:45:00|1026.5|1024.5|1026.6|1024.6|1026.7|1024.7|1026.5|1024.5|545
1690231800000|2023-07-24 20:50:00|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|1026.6|1024.6|20
1690232100000|2023-07-24 20:55:00|1026.8|1024.8|1026.8|1024.8|1027.1|1025.1|1026.7|1024.7|162
1690236000000|2023-07-24 22:00:00|1027|1025|1026.8|1024.8|1027|1025|1026.5|1024.5|0
1690236300000|2023-07-24 22:05:00|1026.7|1024.7|1026.8|1024.8|1026.9|1024.9|1026.7|1024.7|0
1690236600000|2023-07-24 22:10:00|1026.9|1024.9|1026.7|1024.7|1026.9|1024.9|1026.7|1024.7|0
1690236900000|2023-07-24 22:15:00|1026.8|1024.8|1026.6|1024.6|1026.8|1024.8|1026.6|1024.6|0
1690237200000|2023-07-24 22:20:00|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|1026.6|1024.6|0
1690237500000|2023-07-24 22:25:00|1026.6|1024.6|1026.7|1024.7|1026.7|1024.7|1026.6|1024.6|0
1690237800000|2023-07-24 22:30:00|1026.6|1024.6|1026.6|1024.6|1026.7|1024.7|1026.6|1024.6|0
1690238100000|2023-07-24 22:35:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.6|1024.6|0
1690238400000|2023-07-24 22:40:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.6|1024.6|0
1690238700000|2023-07-24 22:45:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.5|1024.5|0
1690239000000|2023-07-24 22:50:00|1026.5|1024.5|1026.6|1024.6|1026.6|1024.6|1026.5|1024.5|0
1690239300000|2023-07-24 22:55:00|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|0
1690239600000|2023-07-24 23:00:00|1026.6|1024.6|1026.6|1024.6|1026.7|1024.7|1026.6|1024.6|0
1690240200000|2023-07-24 23:10:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.5|1024.5|0
1690240500000|2023-07-24 23:15:00|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|1026.6|1024.6|0
1690240800000|2023-07-24 23:20:00|1026.8|1024.8|1026.9|1024.9|1026.9|1024.9|1026.7|1024.7|0
1690241400000|2023-07-24 23:30:00|1027|1025|1026.9|1024.9|1027|1025|1026.9|1024.9|0
1690241700000|2023-07-24 23:35:00|1027|1025|1026.9|1024.9|1027|1025|1026.9|1024.9|0
1690242300000|2023-07-24 23:45:00|1027|1025|1027|1025|1027|1025|1027|1025|0
1690242600000|2023-07-24 23:50:00|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1026.8|1024.8|0
1690242900000|2023-07-24 23:55:00|1026.8|1024.8|1026.9|1024.9|1026.9|1024.9|1026.7|1024.7|0
1690243200000|2023-07-25 00:00:00|1026.8|1024.8|1025.8|1023.8|1027.4|1025.4|1025.6|1023.6|100
1690243500000|2023-07-25 00:05:00|1025|1023|1024.6|1022.6|1025.1|1023.1|1024.2|1022.2|99
1690243800000|2023-07-25 00:10:00|1024.7|1022.7|1024.2|1022.2|1024.9|1022.9|1024.2|1022.2|31
1690244100000|2023-07-25 00:15:00|1023.9|1021.9|1024.2|1022.2|1024.2|1022.2|1023.5|1021.5|51
1690244400000|2023-07-25 00:20:00|1023.9|1021.9|1023.8|1021.8|1024|1022|1023.7|1021.7|13
1690244700000|2023-07-25 00:25:00|1024|1022|1023.9|1021.9|1024.1|1022.1|1023.9|1021.9|36
1690245000000|2023-07-25 00:30:00|1023.7|1021.7|1023.9|1021.9|1023.9|1021.9|1023.7|1021.7|13
1690245300000|2023-07-25 00:35:00|1024.1|1022.1|1024.4|1022.4|1024.4|1022.4|1024|1022|24
1690245600000|2023-07-25 00:40:00|1024.3|1022.3|1024.4|1022.4|1024.5|1022.5|1024|1022|47
1690245900000|2023-07-25 00:45:00|1024.5|1022.5|1024.9|1022.9|1025.5|1023.5|1024.5|1022.5|71
1690246200000|2023-07-25 00:50:00|1025|1023|1024.5|1022.5|1025|1023|1024.5|1022.5|11
1690246500000|2023-07-25 00:55:00|1024.4|1022.4|1024.6|1022.6|1024.6|1022.6|1024.4|1022.4|34
1690246800000|2023-07-25 01:00:00|1024.7|1022.7|1025.2|1023.2|1025.2|1023.2|1024.5|1022.5|32
1690247100000|2023-07-25 01:05:00|1025.3|1023.3|1026.8|1024.8|1026.8|1024.8|1025.3|1023.3|64
1690247400000|2023-07-25 01:10:00|1026.4|1024.4|1025.8|1023.8|1026.5|1024.5|1025.7|1023.7|20
1690247700000|2023-07-25 01:15:00|1026|1024|1026|1024|1028|1026|1025.5|1023.5|111
1690248000000|2023-07-25 01:20:00|1025.5|1023.5|1025.9|1023.9|1026.1|1024.1|1024.5|1022.5|74
1690248300000|2023-07-25 01:25:00|1026.4|1024.4|1027.3|1025.3|1027.3|1025.3|1026.2|1024.2|23
1690248600000|2023-07-25 01:30:00|1026.2|1024.2|1027.8|1025.8|1028.1|1026.1|1026.1|1024.1|137
1690248900000|2023-07-25 01:35:00|1027.9|1025.9|1030.1|1028.1|1030.3|1028.3|1027.9|1025.9|182
1690249200000|2023-07-25 01:40:00|1030.2|1028.2|1026.7|1024.7|1030.4|1028.4|1026.7|1024.7|67
1690249500000|2023-07-25 01:45:00|1026.6|1024.6|1026.6|1024.6|1026.7|1024.7|1025.5|1023.5|32
1690249800000|2023-07-25 01:50:00|1026.3|1024.3|1027.8|1025.8|1028.2|1026.2|1026.3|1024.3|51
1690250100000|2023-07-25 01:55:00|1028|1026|1028.3|1026.3|1028.5|1026.5|1028|1026|57
1690250400000|2023-07-25 02:00:00|1028.7|1026.7|1028.3|1026.3|1028.7|1026.7|1028|1026|33
1690250700000|2023-07-25 02:05:00|1028.8|1026.8|1028.1|1026.1|1029.1|1027.1|1028.1|1026.1|18
1690251000000|2023-07-25 02:10:00|1028.2|1026.2|1028.5|1026.5|1028.6|1026.6|1028|1026|17
1690251300000|2023-07-25 02:15:00|1028.7|1026.7|1028.4|1026.4|1029.2|1027.2|1028.4|1026.4|61
1690251600000|2023-07-25 02:20:00|1028.6|1026.6|1028.6|1026.6|1029|1027|1028.4|1026.4|188
1690251900000|2023-07-25 02:25:00|1028.7|1026.7|1028.8|1026.8|1029.5|1027.5|1028.4|1026.4|153
1690252200000|2023-07-25 02:30:00|1028.9|1026.9|1029.5|1027.5|1029.8|1027.8|1028.9|1026.9|40
1690252500000|2023-07-25 02:35:00|1029.7|1027.7|1030.2|1028.2|1030.4|1028.4|1029.5|1027.5|200
1690252800000|2023-07-25 02:40:00|1030.3|1028.3|1029.8|1027.8|1030.3|1028.3|1029.8|1027.8|71
1690253100000|2023-07-25 02:45:00|1029.6|1027.6|1030.3|1028.3|1030.3|1028.3|1029.2|1027.2|22
1690253400000|2023-07-25 02:50:00|1030.4|1028.4|1030.4|1028.4|1031|1029|1030.3|1028.3|36
1690253700000|2023-07-25 02:55:00|1030.6|1028.6|1030.7|1028.7|1030.7|1028.7|1030.2|1028.2|21
1690254000000|2023-07-25 03:00:00|1030.6|1028.6|1030.1|1028.1|1030.6|1028.6|1030.1|1028.1|11
1690254300000|2023-07-25 03:05:00|1030.7|1028.7|1030.2|1028.2|1030.7|1028.7|1030.2|1028.2|2
1690254900000|2023-07-25 03:15:00|1030.3|1028.3|1029.9|1027.9|1030.3|1028.3|1029.6|1027.6|68
1690255200000|2023-07-25 03:20:00|1030|1028|1029.4|1027.4|1030.3|1028.3|1029.4|1027.4|13
1690255500000|2023-07-25 03:25:00|1029.7|1027.7|1029.4|1027.4|1029.8|1027.8|1029.4|1027.4|5
1690255800000|2023-07-25 03:30:00|1029.9|1027.9|1029.9|1027.9|1029.9|1027.9|1029.9|1027.9|2
1690256100000|2023-07-25 03:35:00|1030|1028|1030.3|1028.3|1030.4|1028.4|1030|1028|80
1690256400000|2023-07-25 03:40:00|1030.4|1028.4|1030.1|1028.1|1030.4|1028.4|1030.1|1028.1|20
1690256700000|2023-07-25 03:45:00|1030.3|1028.3|1030.5|1028.5|1030.5|1028.5|1030.1|1028.1|13
1690257000000|2023-07-25 03:50:00|1030.3|1028.3|1030.6|1028.6|1030.6|1028.6|1030.3|1028.3|30
1690257300000|2023-07-25 03:55:00|1030.7|1028.7|1031|1029|1031|1029|1030.7|1028.7|20
1690257600000|2023-07-25 04:00:00|1030.9|1028.9|1030.7|1028.7|1030.9|1028.9|1030.7|1028.7|7
1690257900000|2023-07-25 04:05:00|1030.9|1028.9|1030.9|1028.9|1030.9|1028.9|1030.9|1028.9|7
1690258200000|2023-07-25 04:10:00|1031.1|1029.1|1031.2|1029.2|1031.3|1029.3|1031.1|1029.1|11
1690258800000|2023-07-25 04:20:00|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|23
1690259100000|2023-07-25 04:25:00|1031.2|1029.2|1031|1029|1031.2|1029.2|1031|1029|12
1690259400000|2023-07-25 04:30:00|1031.1|1029.1|1031.2|1029.2|1031.3|1029.3|1031.1|1029.1|13
1690259700000|2023-07-25 04:35:00|1031.1|1029.1|1031.1|1029.1|1031.2|1029.2|1031|1029|26
1690260000000|2023-07-25 04:40:00|1031.2|1029.2|1031|1029|1031.2|1029.2|1030.9|1028.9|7
1690260300000|2023-07-25 04:45:00|1030.9|1028.9|1030.9|1028.9|1030.9|1028.9|1030.7|1028.7|13
1690260600000|2023-07-25 04:50:00|1030.8|1028.8|1030.4|1028.4|1030.9|1028.9|1030.4|1028.4|25
1690260900000|2023-07-25 04:55:00|1030.5|1028.5|1030.2|1028.2|1030.5|1028.5|1030.2|1028.2|38
1690261200000|2023-07-25 05:00:00|1030.1|1028.1|1030.4|1028.4|1030.5|1028.5|1029.8|1027.8|138
1690261500000|2023-07-25 05:05:00|1030.5|1028.5|1031.1|1029.1|1031.6|1029.6|1030.4|1028.4|100
1690261800000|2023-07-25 05:10:00|1031.2|1029.2|1031.3|1029.3|1031.5|1029.5|1030.9|1028.9|61
1690262100000|2023-07-25 05:15:00|1031.1|1029.1|1030.3|1028.3|1031.4|1029.4|1030.2|1028.2|56
1690262400000|2023-07-25 05:20:00|1030.1|1028.1|1029.9|1027.9|1030.3|1028.3|1029.9|1027.9|23
1690262700000|2023-07-25 05:25:00|1030.3|1028.3|1029.7|1027.7|1030.3|1028.3|1029.6|1027.6|17
1690263000000|2023-07-25 05:30:00|1029.8|1027.8|1030|1028|1030.4|1028.4|1029.8|1027.8|34
1690263300000|2023-07-25 05:35:00|1030.1|1028.1|1030.9|1028.9|1030.9|1028.9|1030.1|1028.1|29
1690263600000|2023-07-25 05:40:00|1031|1029|1030.8|1028.8|1031.2|1029.2|1030.8|1028.8|18
1690263900000|2023-07-25 05:45:00|1030.9|1028.9|1031.4|1029.4|1031.6|1029.6|1030.9|1028.9|19
1690264200000|2023-07-25 05:50:00|1031.1|1029.1|1032|1030|1032|1030|1030.8|1028.8|26
1690264500000|2023-07-25 05:55:00|1031.9|1029.9|1032.8|1030.8|1032.8|1030.8|1031.9|1029.9|58
1690264800000|2023-07-25 06:00:00|1032.7|1030.7|1032.9|1030.9|1033.2|1031.2|1032.4|1030.4|63
1690265100000|2023-07-25 06:05:00|1033|1031|1033.8|1031.8|1033.9|1031.9|1032.9|1030.9|77
1690265400000|2023-07-25 06:10:00|1034|1032|1033.6|1031.6|1034.4|1032.4|1033.5|1031.5|291
1690265700000|2023-07-25 06:15:00|1033.8|1031.8|1034|1032|1034.3|1032.3|1033.7|1031.7|143
1690266000000|2023-07-25 06:20:00|1034.1|1032.1|1034.4|1032.4|1034.6|1032.6|1034|1032|158
1690266300000|2023-07-25 06:25:00|1034.5|1032.5|1034.5|1032.5|1034.8|1032.8|1034.5|1032.5|97
1690266600000|2023-07-25 06:30:00|1034.4|1032.4|1033.7|1031.7|1034.4|1032.4|1033.7|1031.7|61
1690266900000|2023-07-25 06:35:00|1034|1032|1033.7|1031.7|1034|1032|1033.7|1031.7|87
1690267200000|2023-07-25 06:40:00|1033.8|1031.8|1033.8|1031.8|1034.3|1032.3|1033.8|1031.8|75
1690267500000|2023-07-25 06:45:00|1033.7|1031.7|1033.7|1031.7|1034.1|1032.1|1033.7|1031.7|264
1690267800000|2023-07-25 06:50:00|1033.8|1031.8|1033.8|1031.8|1033.9|1031.9|1033.7|1031.7|41
1690268100000|2023-07-25 06:55:00|1033.9|1031.9|1034.1|1032.1|1034.5|1032.5|1033.9|1031.9|116
1690268400000|2023-07-25 07:00:00|1034|1032|1034.5|1032.5|1034.8|1032.8|1033.8|1031.8|290
1690268700000|2023-07-25 07:05:00|1034.6|1032.6|1034.4|1032.4|1034.8|1032.8|1034.4|1032.4|361
1690269000000|2023-07-25 07:10:00|1034.5|1032.5|1035|1033|1035.2|1033.2|1034.5|1032.5|963
1690269300000|2023-07-25 07:15:00|1035.1|1033.1|1034.9|1032.9|1035.5|1033.5|1034.7|1032.7|904
1690269600000|2023-07-25 07:20:00|1035|1033|1035.5|1033.5|1035.6|1033.6|1034.9|1032.9|623
1690269900000|2023-07-25 07:25:00|1035.6|1033.6|1035.7|1033.7|1035.9|1033.9|1035.4|1033.4|502
1690270200000|2023-07-25 07:30:00|1035.6|1033.6|1035.7|1033.7|1036|1034|1035.6|1033.6|198
1690270500000|2023-07-25 07:35:00|1035.6|1033.6|1035.7|1033.7|1035.9|1033.9|1035.5|1033.5|103
1690270800000|2023-07-25 07:40:00|1035.8|1033.8|1035.8|1033.8|1036.2|1034.2|1035.7|1033.7|230
1690271100000|2023-07-25 07:45:00|1035.7|1033.7|1035.7|1033.7|1035.9|1033.9|1035.6|1033.6|315
1690271400000|2023-07-25 07:50:00|1035.9|1033.9|1035.5|1033.5|1035.9|1033.9|1035.2|1033.2|492
1690271700000|2023-07-25 07:55:00|1035.4|1033.4|1035.4|1033.4|1035.6|1033.6|1035.2|1033.2|407
1690272000000|2023-07-25 08:00:00|1035.5|1033.5|1035.1|1033.1|1035.5|1033.5|1035.1|1033.1|411
1690272300000|2023-07-25 08:05:00|1035|1033|1035.5|1033.5|1035.6|1033.6|1034.7|1032.7|229
1690272600000|2023-07-25 08:10:00|1035.4|1033.4|1036|1034|1036|1034|1035.2|1033.2|185
1690272900000|2023-07-25 08:15:00|1036.1|1034.1|1036.2|1034.2|1036.3|1034.3|1035.8|1033.8|263
1690273200000|2023-07-25 08:20:00|1036.1|1034.1|1035.9|1033.9|1036.3|1034.3|1035.9|1033.9|281
1690273500000|2023-07-25 08:25:00|1035.8|1033.8|1036|1034|1036.1|1034.1|1035.8|1033.8|260
1690273800000|2023-07-25 08:30:00|1036.1|1034.1|1036|1034|1036.1|1034.1|1035.8|1033.8|181
1690274100000|2023-07-25 08:35:00|1036.1|1034.1|1036.1|1034.1|1036.3|1034.3|1036|1034|182
1690274400000|2023-07-25 08:40:00|1036.2|1034.2|1036.5|1034.5|1036.7|1034.7|1036.2|1034.2|821
1690274700000|2023-07-25 08:45:00|1036.7|1034.7|1036.9|1034.9|1036.9|1034.9|1036.5|1034.5|164
1690275000000|2023-07-25 08:50:00|1037|1035|1037.2|1035.2|1037.4|1035.4|1036.9|1034.9|259
1690275300000|2023-07-25 08:55:00|1037.1|1035.1|1036.9|1034.9|1037.1|1035.1|1036.8|1034.8|177
1690275600000|2023-07-25 09:00:00|1036.8|1034.8|1036.7|1034.7|1036.9|1034.9|1036.6|1034.6|189
1690275900000|2023-07-25 09:05:00|1036.8|1034.8|1036.6|1034.6|1037|1035|1036.6|1034.6|231
1690276200000|2023-07-25 09:10:00|1036.7|1034.7|1036.5|1034.5|1036.7|1034.7|1036.4|1034.4|101
1690276500000|2023-07-25 09:15:00|1036.4|1034.4|1036.7|1034.7|1036.8|1034.8|1036.2|1034.2|170
1690276800000|2023-07-25 09:20:00|1036.6|1034.6|1036.9|1034.9|1036.9|1034.9|1036.6|1034.6|72
1690277100000|2023-07-25 09:25:00|1036.8|1034.8|1037|1035|1037.1|1035.1|1036.8|1034.8|251
1690277400000|2023-07-25 09:30:00|1036.9|1034.9|1036.9|1034.9|1037.1|1035.1|1036.7|1034.7|121
1690277700000|2023-07-25 09:35:00|1036.8|1034.8|1037|1035|1037.1|1035.1|1036.7|1034.7|273
1690278000000|2023-07-25 09:40:00|1036.9|1034.9|1037|1035|1037.1|1035.1|1036.7|1034.7|232
1690278300000|2023-07-25 09:45:00|1037.1|1035.1|1037.1|1035.1|1037.2|1035.2|1037|1035|267
1690278600000|2023-07-25 09:50:00|1037|1035|1037.2|1035.2|1037.4|1035.4|1037|1035|283
1690278900000|2023-07-25 09:55:00|1037.1|1035.1|1037.1|1035.1|1037.3|1035.3|1037|1035|204
1690279200000|2023-07-25 10:00:00|1037.2|1035.2|1037.3|1035.3|1037.3|1035.3|1037.1|1035.1|213
1690279500000|2023-07-25 10:05:00|1037.2|1035.2|1037.3|1035.3|1037.5|1035.5|1037.2|1035.2|232
1690279800000|2023-07-25 10:10:00|1037.4|1035.4|1037.1|1035.1|1037.4|1035.4|1037|1035|231
1690280100000|2023-07-25 10:15:00|1037|1035|1037|1035|1037.1|1035.1|1036.9|1034.9|138
1690280400000|2023-07-25 10:20:00|1037.1|1035.1|1036.8|1034.8|1037.1|1035.1|1036.7|1034.7|211
1690280700000|2023-07-25 10:25:00|1036.7|1034.7|1036.8|1034.8|1036.8|1034.8|1036.7|1034.7|83
1690281000000|2023-07-25 10:30:00|1036.9|1034.9|1036.7|1034.7|1037|1035|1036.7|1034.7|195
1690281300000|2023-07-25 10:35:00|1036.8|1034.8|1037|1035|1037|1035|1036.7|1034.7|100
1690281600000|2023-07-25 10:40:00|1037.1|1035.1|1036.9|1034.9|1037.1|1035.1|1036.8|1034.8|181
1690281900000|2023-07-25 10:45:00|1037|1035|1036.9|1034.9|1037|1035|1036.8|1034.8|118
1690282200000|2023-07-25 10:50:00|1037|1035|1037|1035|1037|1035|1036.8|1034.8|183
1690282500000|2023-07-25 10:55:00|1037.1|1035.1|1036.5|1034.5|1037.1|1035.1|1036.5|1034.5|252
1690282800000|2023-07-25 11:00:00|1036.6|1034.6|1037.1|1035.1|1037.2|1035.2|1036.6|1034.6|220
1690283100000|2023-07-25 11:05:00|1037.2|1035.2|1037.1|1035.1|1037.2|1035.2|1037|1035|137
1690283400000|2023-07-25 11:10:00|1037|1035|1037.2|1035.2|1037.2|1035.2|1036.9|1034.9|355
1690283700000|2023-07-25 11:15:00|1037.3|1035.3|1037.6|1035.6|1037.6|1035.6|1037.3|1035.3|149
1690284000000|2023-07-25 11:20:00|1037.7|1035.7|1037.7|1035.7|1037.7|1035.7|1037.5|1035.5|242
1690284300000|2023-07-25 11:25:00|1037.6|1035.6|1037.7|1035.7|1037.7|1035.7|1037.5|1035.5|371
1690284600000|2023-07-25 11:30:00|1037.6|1035.6|1037.3|1035.3|1037.6|1035.6|1037.3|1035.3|291
1690284900000|2023-07-25 11:35:00|1037.2|1035.2|1037.2|1035.2|1037.6|1035.6|1037.2|1035.2|233
1690285200000|2023-07-25 11:40:00|1037.3|1035.3|1037.2|1035.2|1037.4|1035.4|1037.1|1035.1|225
1690285500000|2023-07-25 11:45:00|1037.3|1035.3|1037|1035|1037.4|1035.4|1036.9|1034.9|238
1690285800000|2023-07-25 11:50:00|1037.1|1035.1|1037.6|1035.6|1037.7|1035.7|1037.1|1035.1|406
1690286100000|2023-07-25 11:55:00|1037.5|1035.5|1037.4|1035.4|1037.7|1035.7|1037.3|1035.3|280
1690286400000|2023-07-25 12:00:00|1037.3|1035.3|1037.7|1035.7|1038.1|1036.1|1037.3|1035.3|312
1690286700000|2023-07-25 12:05:00|1037.6|1035.6|1037.9|1035.9|1038.2|1036.2|1037.6|1035.6|207
1690287000000|2023-07-25 12:10:00|1037.8|1035.8|1037.9|1035.9|1038|1036|1037.6|1035.6|215
1690287300000|2023-07-25 12:15:00|1037.8|1035.8|1037.7|1035.7|1038|1036|1037.6|1035.6|237
1690287600000|2023-07-25 12:20:00|1037.8|1035.8|1036.9|1034.9|1037.8|1035.8|1036.9|1034.9|212
1690287900000|2023-07-25 12:25:00|1036.8|1034.8|1036.7|1034.7|1036.9|1034.9|1036.6|1034.6|441
1690288200000|2023-07-25 12:30:00|1036.6|1034.6|1036.8|1034.8|1036.9|1034.9|1036.5|1034.5|454
1690288500000|2023-07-25 12:35:00|1036.7|1034.7|1036.8|1034.8|1036.9|1034.9|1036.5|1034.5|149
1690288800000|2023-07-25 12:40:00|1036.9|1034.9|1036.7|1034.7|1037|1035|1036.5|1034.5|133
1690289100000|2023-07-25 12:45:00|1036.6|1034.6|1036.7|1034.7|1036.8|1034.8|1036.3|1034.3|204
1690289400000|2023-07-25 12:50:00|1036.8|1034.8|1037.5|1035.5|1037.5|1035.5|1036.7|1034.7|262
1690289700000|2023-07-25 12:55:00|1037.4|1035.4|1037.2|1035.2|1038|1036|1037.2|1035.2|682
1690290000000|2023-07-25 13:00:00|1037.3|1035.3|1036.7|1034.7|1037.4|1035.4|1036.6|1034.6|202
1690290300000|2023-07-25 13:05:00|1036.8|1034.8|1037.4|1035.4|1037.4|1035.4|1036.6|1034.6|314
1690290600000|2023-07-25 13:10:00|1037.3|1035.3|1036.6|1034.6|1037.3|1035.3|1036.5|1034.5|160
1690290900000|2023-07-25 13:15:00|1036.5|1034.5|1036.8|1034.8|1037|1035|1036.5|1034.5|104
1690291200000|2023-07-25 13:20:00|1036.9|1034.9|1037.2|1035.2|1037.3|1035.3|1036.8|1034.8|569
1690291500000|2023-07-25 13:25:00|1037.1|1035.1|1038.4|1036.4|1038.5|1036.5|1037.1|1035.1|1595
1690291800000|2023-07-25 13:30:00|1037.7|1037.2|1037.2|1036.7|1038.4|1037.9|1037|1036.5|5758
1690292100000|2023-07-25 13:35:00|1037.1|1036.6|1036.6|1036.1|1037.6|1037.1|1036|1035.5|3699
1690292400000|2023-07-25 13:40:00|1036.7|1036.2|1037.1|1036.6|1037.4|1036.9|1036.7|1036.2|2386
1690292700000|2023-07-25 13:45:00|1037|1036.5|1034.5|1034|1037.1|1036.6|1034.5|1034|3031
1690293000000|2023-07-25 13:50:00|1034.4|1033.9|1034.3|1033.8|1035.3|1034.8|1034.1|1033.6|2717
1690293300000|2023-07-25 13:55:00|1034.4|1033.9|1036.3|1035.8|1036.9|1036.4|1034.4|1033.9|2704
1690293600000|2023-07-25 14:00:00|1036.1|1035.6|1035.6|1035.1|1036.7|1036.2|1035.2|1034.7|2355
1690293900000|2023-07-25 14:05:00|1035.7|1035.2|1035.5|1035|1035.8|1035.3|1035.2|1034.7|1434
1690294200000|2023-07-25 14:10:00|1035.6|1035.1|1036.8|1036.3|1036.8|1036.3|1035.5|1035|2389
1690294500000|2023-07-25 14:15:00|1036.9|1036.4|1037.1|1036.6|1037.2|1036.7|1036.5|1036|2520
1690294800000|2023-07-25 14:20:00|1037|1036.5|1037.4|1036.9|1037.7|1037.2|1037|1036.5|1529
1690295100000|2023-07-25 14:25:00|1037.3|1036.8|1036.3|1035.8|1037.4|1036.9|1036.2|1035.7|675
1690295400000|2023-07-25 14:30:00|1036.4|1035.9|1035.6|1035.1|1036.5|1036|1035.4|1034.9|923
1690295700000|2023-07-25 14:35:00|1035.5|1035|1035.8|1035.3|1036.3|1035.8|1035|1034.5|1211
1690296000000|2023-07-25 14:40:00|1035.7|1035.2|1035.4|1034.9|1036.1|1035.6|1035.3|1034.8|1064
1690296300000|2023-07-25 14:45:00|1035.5|1035|1035.6|1035.1|1035.9|1035.4|1035.4|1034.9|293
1690296600000|2023-07-25 14:50:00|1035.5|1035|1035|1034.5|1035.5|1035|1035|1034.5|306
1690296900000|2023-07-25 14:55:00|1035.1|1034.6|1035.4|1034.9|1035.4|1034.9|1034.6|1034.1|1157
1690297200000|2023-07-25 15:00:00|1035.1|1034.6|1035.5|1035|1035.7|1035.2|1034.9|1034.4|909
1690297500000|2023-07-25 15:05:00|1035.4|1034.9|1035.5|1035|1035.6|1035.1|1035.1|1034.6|332
1690297800000|2023-07-25 15:10:00|1035.4|1034.9|1034.3|1033.8|1035.5|1035|1034.2|1033.7|838
1690298100000|2023-07-25 15:15:00|1034.2|1033.7|1033.3|1032.8|1034.2|1033.7|1033.3|1032.8|759
1690298400000|2023-07-25 15:20:00|1033.4|1032.9|1033.6|1033.1|1033.8|1033.3|1033.2|1032.7|771
1690298700000|2023-07-25 15:25:00|1033.7|1033.2|1033.1|1032.6|1033.7|1033.2|1032.9|1032.4|1510
1690299000000|2023-07-25 15:30:00|1033|1032.5|1034.2|1033.7|1034.4|1033.9|1032.8|1032.3|2748
1690299300000|2023-07-25 15:35:00|1034.3|1033.8|1034.5|1034|1035|1034.5|1033.9|1033.4|1049
1690299600000|2023-07-25 15:40:00|1034.6|1034.1|1034.8|1034.3|1034.9|1034.4|1034.2|1033.7|752
1690299900000|2023-07-25 15:45:00|1034.7|1034.2|1034.7|1034.2|1034.7|1034.2|1034.3|1033.8|761
1690300200000|2023-07-25 15:50:00|1034.6|1034.1|1034.6|1034.1|1034.7|1034.2|1034.2|1033.7|253
1690300500000|2023-07-25 15:55:00|1034.7|1034.2|1034.7|1034.2|1034.8|1034.3|1034.5|1034|238
1690300800000|2023-07-25 16:00:00|1034.6|1034.1|1035|1034.5|1035.1|1034.6|1034.3|1033.8|579
1690301100000|2023-07-25 16:05:00|1035.1|1034.6|1035|1034.5|1035.4|1034.9|1034.9|1034.4|337
1690301400000|2023-07-25 16:10:00|1035.1|1034.6|1034.8|1034.3|1035.1|1034.6|1034.7|1034.2|286
1690301700000|2023-07-25 16:15:00|1034.7|1034.2|1034.9|1034.4|1035|1034.5|1034.7|1034.2|421
1690302000000|2023-07-25 16:20:00|1035|1034.5|1034.7|1034.2|1035|1034.5|1034.6|1034.1|440
1690302300000|2023-07-25 16:25:00|1034.8|1034.3|1034.4|1033.9|1034.8|1034.3|1034.3|1033.8|177
1690302600000|2023-07-25 16:30:00|1034.5|1034|1034.1|1033.6|1034.5|1034|1033.9|1033.4|353
1690302900000|2023-07-25 16:35:00|1034|1033.5|1033.7|1033.2|1034.2|1033.7|1033.6|1033.1|675
1690303200000|2023-07-25 16:40:00|1033.6|1033.1|1033.9|1033.4|1034|1033.5|1033.5|1033|937
1690303500000|2023-07-25 16:45:00|1033.8|1033.3|1033.5|1033|1033.9|1033.4|1033.5|1033|292
1690303800000|2023-07-25 16:50:00|1033.6|1033.1|1033.8|1033.3|1033.9|1033.4|1033.4|1032.9|433
1690304100000|2023-07-25 16:55:00|1033.7|1033.2|1034|1033.5|1034|1033.5|1033.7|1033.2|304
1690304400000|2023-07-25 17:00:00|1033.9|1033.4|1034.3|1033.8|1034.3|1033.8|1033.8|1033.3|537
1690304700000|2023-07-25 17:05:00|1034.2|1033.7|1033.8|1033.3|1034.2|1033.7|1033.6|1033.1|624
1690305000000|2023-07-25 17:10:00|1033.7|1033.2|1033.9|1033.4|1034|1033.5|1033.4|1032.9|353
1690305300000|2023-07-25 17:15:00|1033.8|1033.3|1033.7|1033.2|1033.8|1033.3|1033.6|1033.1|172
1690305600000|2023-07-25 17:20:00|1033.8|1033.3|1034.1|1033.6|1034.1|1033.6|1033.8|1033.3|217
1690305900000|2023-07-25 17:25:00|1034.2|1033.7|1034|1033.5|1034.2|1033.7|1033.9|1033.4|126
1690306200000|2023-07-25 17:30:00|1034.2|1033.7|1034.3|1033.8|1034.3|1033.8|1034.2|1033.7|150
1690306500000|2023-07-25 17:35:00|1034.2|1033.7|1034.1|1033.6|1034.2|1033.7|1034|1033.5|284
1690306800000|2023-07-25 17:40:00|1034|1033.5|1034|1033.5|1034|1033.5|1033.7|1033.2|273
1690307100000|2023-07-25 17:45:00|1034.1|1033.6|1033.9|1033.4|1034.1|1033.6|1033.8|1033.3|158
1690307400000|2023-07-25 17:50:00|1034|1033.5|1034.1|1033.6|1034.2|1033.7|1033.8|1033.3|209
1690307700000|2023-07-25 17:55:00|1034.2|1033.7|1034.3|1033.8|1034.3|1033.8|1034.2|1033.7|129
1690308000000|2023-07-25 18:00:00|1034.2|1033.7|1034.4|1033.9|1034.4|1033.9|1034.1|1033.6|291
1690308300000|2023-07-25 18:05:00|1034.5|1034|1034.8|1034.3|1034.8|1034.3|1034.5|1034|550
1690308600000|2023-07-25 18:10:00|1034.7|1034.2|1034.8|1034.3|1034.8|1034.3|1034.6|1034.1|160
1690308900000|2023-07-25 18:15:00|1034.7|1034.2|1034.8|1034.3|1034.9|1034.4|1034.6|1034.1|180
1690309200000|2023-07-25 18:20:00|1034.7|1034.2|1034.7|1034.2|1034.7|1034.2|1034.5|1034|156
1690309500000|2023-07-25 18:25:00|1034.8|1034.3|1034.9|1034.4|1034.9|1034.4|1034.7|1034.2|223
1690309800000|2023-07-25 18:30:00|1035|1034.5|1035.4|1034.9|1035.5|1035|1035|1034.5|577
1690310100000|2023-07-25 18:35:00|1035.5|1035|1035.4|1034.9|1035.7|1035.2|1035.3|1034.8|321
1690310400000|2023-07-25 18:40:00|1035.3|1034.8|1035.3|1034.8|1035.3|1034.8|1035.2|1034.7|197
1690310700000|2023-07-25 18:45:00|1035.4|1034.9|1034.9|1034.4|1035.4|1034.9|1034.9|1034.4|395
1690311000000|2023-07-25 18:50:00|1035|1034.5|1034.7|1034.2|1035|1034.5|1034.6|1034.1|159
1690311300000|2023-07-25 18:55:00|1034.6|1034.1|1034.6|1034.1|1034.8|1034.3|1034.4|1033.9|204
1690311600000|2023-07-25 19:00:00|1034.5|1034|1034.6|1034.1|1034.8|1034.3|1034.5|1034|510
1690311900000|2023-07-25 19:05:00|1034.7|1034.2|1035|1034.5|1035|1034.5|1034.7|1034.2|472
1690312200000|2023-07-25 19:10:00|1034.9|1034.4|1035.3|1034.8|1035.4|1034.9|1034.9|1034.4|371
1690312500000|2023-07-25 19:15:00|1035.2|1034.7|1034.8|1034.3|1035.3|1034.8|1034.8|1034.3|227
1690312800000|2023-07-25 19:20:00|1034.9|1034.4|1034.9|1034.4|1035|1034.5|1034.8|1034.3|189
1690313100000|2023-07-25 19:25:00|1034.8|1034.3|1034.6|1034.1|1034.8|1034.3|1034.6|1034.1|209
1690313400000|2023-07-25 19:30:00|1034.7|1034.2|1034.5|1034|1034.7|1034.2|1034.3|1033.8|850
1690313700000|2023-07-25 19:35:00|1034.6|1034.1|1034.4|1033.9|1034.6|1034.1|1034.3|1033.8|441
1690314000000|2023-07-25 19:40:00|1034.5|1034|1034.4|1033.9|1034.6|1034.1|1034.4|1033.9|192
1690314300000|2023-07-25 19:45:00|1034.3|1033.8|1034.3|1033.8|1034.5|1034|1034.2|1033.7|502
1690314600000|2023-07-25 19:50:00|1034.2|1033.7|1034.3|1033.8|1034.4|1033.9|1034|1033.5|1276
1690314900000|2023-07-25 19:55:00|1034.2|1033.7|1033.3|1032.8|1034.3|1033.8|1033.3|1032.8|9490
1690315200000|2023-07-25 20:00:00|1033.8|1031.8|1033.6|1031.6|1034.4|1032.4|1033.2|1031.2|2838
1690315500000|2023-07-25 20:05:00|1033.7|1031.7|1034.4|1032.4|1034.5|1032.5|1033.7|1031.7|171
1690315800000|2023-07-25 20:10:00|1034.3|1032.3|1034.3|1032.3|1034.3|1032.3|1034.1|1032.1|183
1690316100000|2023-07-25 20:15:00|1034.4|1032.4|1034.3|1032.3|1034.5|1032.5|1034.2|1032.2|84
1690316400000|2023-07-25 20:20:00|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|9
1690316700000|2023-07-25 20:25:00|1034.4|1032.4|1034.4|1032.4|1034.5|1032.5|1034.2|1032.2|14
1690317000000|2023-07-25 20:30:00|1034.3|1032.3|1034.3|1032.3|1034.3|1032.3|1034.3|1032.3|3
1690317300000|2023-07-25 20:35:00|1034.4|1032.4|1034.4|1032.4|1034.4|1032.4|1034.4|1032.4|6
1690317600000|2023-07-25 20:40:00|1034.5|1032.5|1034.6|1032.6|1034.6|1032.6|1034.5|1032.5|15
1690317900000|2023-07-25 20:45:00|1034.5|1032.5|1034.5|1032.5|1034.5|1032.5|1034.4|1032.4|11
1690318200000|2023-07-25 20:50:00|1034.3|1032.3|1034.3|1032.3|1034.5|1032.5|1034.3|1032.3|36
1690318500000|2023-07-25 20:55:00|1034.2|1032.2|1034.2|1032.2|1034.3|1032.3|1033.5|1031.5|241
1690318800000|2023-07-25 21:00:00|1034.5|1032.5|1035.2|1033.2|1035.2|1033.2|1034.5|1032.5|10
1690319700000|2023-07-25 21:15:00|1033.7|1031.7|1033.7|1031.7|1033.7|1031.7|1033.7|1031.7|1
1690320600000|2023-07-25 21:30:00|||||||||1
1690322100000|2023-07-25 21:55:00|1032.3|1030.3|1032.3|1030.3|1032.3|1030.3|1032.3|1030.3|1
1690322400000|2023-07-25 22:00:00|1033.9|1031.9|1033.2|1031.2|1034.7|1032.7|1033.1|1031.1|0
1690322700000|2023-07-25 22:05:00|1033.1|1031.1|1032.3|1030.3|1033.2|1031.2|1032.3|1030.3|0
1690323000000|2023-07-25 22:10:00|1032.2|1030.2|1031.8|1029.8|1032.4|1030.4|1031.4|1029.4|0
1690323300000|2023-07-25 22:15:00|1031.9|1029.9|1031.4|1029.4|1032|1030|1031.2|1029.2|0
1690323600000|2023-07-25 22:20:00|1031.3|1029.3|1031.7|1029.7|1031.9|1029.9|1031.2|1029.2|0
1690323900000|2023-07-25 22:25:00|1031.6|1029.6|1031.8|1029.8|1031.9|1029.9|1031.4|1029.4|0
1690324200000|2023-07-25 22:30:00|1031.7|1029.7|1031.6|1029.6|1032|1030|1031.5|1029.5|0
1690324500000|2023-07-25 22:35:00|1031.7|1029.7|1031.8|1029.8|1031.8|1029.8|1031.4|1029.4|0
1690324800000|2023-07-25 22:40:00|1031.9|1029.9|1032|1030|1032.2|1030.2|1031.9|1029.9|0
1690325100000|2023-07-25 22:45:00|1032.1|1030.1|1032.1|1030.1|1032.3|1030.3|1032|1030|0
1690325400000|2023-07-25 22:50:00|1032|1030|1031.9|1029.9|1032|1030|1031.8|1029.8|0
1690325700000|2023-07-25 22:55:00|1031.8|1029.8|1031.6|1029.6|1031.9|1029.9|1031.5|1029.5|0
1690326000000|2023-07-25 23:00:00|1031.5|1029.5|1031.6|1029.6|1031.7|1029.7|1031.5|1029.5|0
1690326300000|2023-07-25 23:05:00|1031.5|1029.5|1031.5|1029.5|1031.6|1029.6|1031.3|1029.3|0
1690326600000|2023-07-25 23:10:00|1031.4|1029.4|1031.3|1029.3|1031.6|1029.6|1031.3|1029.3|0
1690326900000|2023-07-25 23:15:00|1031.4|1029.4|1031.3|1029.3|1031.4|1029.4|1031.3|1029.3|0
1690327200000|2023-07-25 23:20:00|1031.4|1029.4|1031.5|1029.5|1031.6|1029.6|1031.4|1029.4|0
1690327500000|2023-07-25 23:25:00|1031.6|1029.6|1032.9|1030.9|1032.9|1030.9|1031.5|1029.5|0
1690327800000|2023-07-25 23:30:00|1032.8|1030.8|1036.6|1034.6|1036.7|1034.7|1032.6|1030.6|0
1690328100000|2023-07-25 23:35:00|1036.7|1034.7|1035.7|1033.7|1036.7|1034.7|1035.6|1033.6|0
1690328400000|2023-07-25 23:40:00|1035.8|1033.8|1035.9|1033.9|1035.9|1033.9|1035.7|1033.7|0
1690328700000|2023-07-25 23:45:00|1036|1034|1035.9|1033.9|1036.1|1034.1|1035.9|1033.9|0
1690329000000|2023-07-25 23:50:00|1036|1034|1036.1|1034.1|1036.1|1034.1|1035.9|1033.9|0
1690329300000|2023-07-25 23:55:00|1036|1034|1036|1034|1036.1|1034.1|1035.9|1033.9|0
1690329600000|2023-07-26 00:00:00|1036.1|1034.1|1034.5|1032.5|1036.1|1034.1|1033.1|1031.1|151
1690329900000|2023-07-26 00:05:00|1034.3|1032.3|1034.9|1032.9|1034.9|1032.9|1034.1|1032.1|35
1690330200000|2023-07-26 00:10:00|1034.8|1032.8|1034.6|1032.6|1035|1033|1034.6|1032.6|29
1690330500000|2023-07-26 00:15:00|1034.5|1032.5|1033.9|1031.9|1034.5|1032.5|1033.9|1031.9|32
1690330800000|2023-07-26 00:20:00|1033.6|1031.6|1033.4|1031.4|1033.6|1031.6|1033.4|1031.4|12
1690331100000|2023-07-26 00:25:00|1033.1|1031.1|1032.7|1030.7|1033.1|1031.1|1032.3|1030.3|74
1690331400000|2023-07-26 00:30:00|1032.6|1030.6|1032.3|1030.3|1032.6|1030.6|1032.2|1030.2|42
1690331700000|2023-07-26 00:35:00|1032.2|1030.2|1032.4|1030.4|1032.9|1030.9|1032.2|1030.2|21
1690332000000|2023-07-26 00:40:00|1032.5|1030.5|1032.3|1030.3|1032.5|1030.5|1032.3|1030.3|8
1690332300000|2023-07-26 00:45:00|1032.1|1030.1|1031.5|1029.5|1032.1|1030.1|1031.4|1029.4|74
1690332600000|2023-07-26 00:50:00|1031.4|1029.4|1031.7|1029.7|1031.8|1029.8|1031.3|1029.3|12
1690332900000|2023-07-26 00:55:00|1031.9|1029.9|1031.7|1029.7|1032|1030|1031.7|1029.7|13
1690333200000|2023-07-26 01:00:00|1031.8|1029.8|1031.9|1029.9|1031.9|1029.9|1030.8|1028.8|32
1690333500000|2023-07-26 01:05:00|1031.7|1029.7|1031.4|1029.4|1031.7|1029.7|1031.4|1029.4|8
1690333800000|2023-07-26 01:10:00|1031|1029|1031.5|1029.5|1031.5|1029.5|1030.7|1028.7|17
1690334100000|2023-07-26 01:15:00|1031.7|1029.7|1032|1030|1032.3|1030.3|1031.3|1029.3|87
1690334400000|2023-07-26 01:20:00|1031.9|1029.9|1030.6|1028.6|1031.9|1029.9|1030.6|1028.6|37
1690334700000|2023-07-26 01:25:00|1030.5|1028.5|1030.8|1028.8|1030.9|1028.9|1030.2|1028.2|36
1690335000000|2023-07-26 01:30:00|1030.6|1028.6|1029.9|1027.9|1030.7|1028.7|1029.3|1027.3|67
1690335300000|2023-07-26 01:35:00|1030.1|1028.1|1030.8|1028.8|1031|1029|1030.1|1028.1|40
1690335600000|2023-07-26 01:40:00|1030.6|1028.6|1030|1028|1030.9|1028.9|1029.5|1027.5|34
1690335900000|2023-07-26 01:45:00|1030.2|1028.2|1030.8|1028.8|1030.8|1028.8|1030|1028|16
1690336200000|2023-07-26 01:50:00|1031.2|1029.2|1031.3|1029.3|1031.6|1029.6|1030.9|1028.9|17
1690336500000|2023-07-26 01:55:00|1030.8|1028.8|1031|1029|1031|1029|1030.3|1028.3|11
1690336800000|2023-07-26 02:00:00|1031.2|1029.2|1031.4|1029.4|1031.6|1029.6|1031|1029|26
1690337100000|2023-07-26 02:05:00|1031.2|1029.2|1031.2|1029.2|1031.2|1029.2|1030.7|1028.7|98
1690337400000|2023-07-26 02:10:00|1031|1029|1030.2|1028.2|1031|1029|1030.2|1028.2|23
1690337700000|2023-07-26 02:15:00|1030.1|1028.1|1031.4|1029.4|1031.5|1029.5|1030.1|1028.1|21
1690338000000|2023-07-26 02:20:00|1031.2|1029.2|1031.5|1029.5|1031.5|1029.5|1031.2|1029.2|3
1690338300000|2023-07-26 02:25:00|1031.2|1029.2|1031.3|1029.3|1031.6|1029.6|1030.9|1028.9|18
1690338600000|2023-07-26 02:30:00|1031.1|1029.1|1030.9|1028.9|1031.1|1029.1|1030.9|1028.9|10
1690338900000|2023-07-26 02:35:00|1030.8|1028.8|1030.1|1028.1|1030.8|1028.8|1030.1|1028.1|13
1690339200000|2023-07-26 02:40:00|1030.3|1028.3|1030.6|1028.6|1030.6|1028.6|1029.9|1027.9|18
1690339500000|2023-07-26 02:45:00|1030.7|1028.7|1031.4|1029.4|1031.4|1029.4|1030.6|1028.6|8
1690339800000|2023-07-26 02:50:00|1031.5|1029.5|1031.6|1029.6|1031.6|1029.6|1031.5|1029.5|11
1690340100000|2023-07-26 02:55:00|1031|1029|1031.1|1029.1|1031.2|1029.2|1031|1029|18
1690340400000|2023-07-26 03:00:00|1031.2|1029.2|1031.4|1029.4|1031.5|1029.5|1031.1|1029.1|39
1690340700000|2023-07-26 03:05:00|1031.3|1029.3|1032.2|1030.2|1032.2|1030.2|1031.3|1029.3|12
1690341000000|2023-07-26 03:10:00|1031.9|1029.9|1032.2|1030.2|1032.2|1030.2|1031.9|1029.9|24
1690341300000|2023-07-26 03:15:00|1032|1030|1032|1030|1032|1030|1031.7|1029.7|23
1690341600000|2023-07-26 03:20:00|1032.2|1030.2|1031.8|1029.8|1032.3|1030.3|1031.8|1029.8|14
1690341900000|2023-07-26 03:25:00|1031.6|1029.6|1031.1|1029.1|1031.7|1029.7|1031|1029|38
1690342200000|2023-07-26 03:30:00|1031.2|1029.2|1031.6|1029.6|1031.6|1029.6|1031.2|1029.2|15
1690342500000|2023-07-26 03:35:00|1031.8|1029.8|1031.9|1029.9|1031.9|1029.9|1031.7|1029.7|19
1690342800000|2023-07-26 03:40:00|1031.8|1029.8|1031.6|1029.6|1031.8|1029.8|1031.6|1029.6|17
1690343100000|2023-07-26 03:45:00|1031.7|1029.7|1031.7|1029.7|1031.7|1029.7|1031.5|1029.5|10
1690343400000|2023-07-26 03:50:00|1031.8|1029.8|1031.7|1029.7|1031.8|1029.8|1031.5|1029.5|21
1690343700000|2023-07-26 03:55:00|1031.5|1029.5|1031.7|1029.7|1031.7|1029.7|1031.5|1029.5|7
1690344000000|2023-07-26 04:00:00|1031.8|1029.8|1031.9|1029.9|1031.9|1029.9|1031.7|1029.7|18
1690344300000|2023-07-26 04:05:00|1031.8|1029.8|1031.6|1029.6|1031.8|1029.8|1031.6|1029.6|3
1690344600000|2023-07-26 04:10:00|1031.7|1029.7|1032.3|1030.3|1032.3|1030.3|1031.7|1029.7|38
1690344900000|2023-07-26 04:15:00|1032.1|1030.1|1032.1|1030.1|1032.2|1030.2|1032.1|1030.1|10
1690345200000|2023-07-26 04:20:00|1031.8|1029.8|1031.9|1029.9|1031.9|1029.9|1031.7|1029.7|8
1690345500000|2023-07-26 04:25:00|1032|1030|1032|1030|1032|1030|1032|1030|12
1690345800000|2023-07-26 04:30:00|1032.5|1030.5|1031.7|1029.7|1032.5|1030.5|1031.7|1029.7|15
1690346100000|2023-07-26 04:35:00|1031.5|1029.5|1031.8|1029.8|1031.8|1029.8|1031.5|1029.5|13
1690346400000|2023-07-26 04:40:00|1031.9|1029.9|1031.5|1029.5|1031.9|1029.9|1031.5|1029.5|14
1690346700000|2023-07-26 04:45:00|1031.6|1029.6|1031.4|1029.4|1031.6|1029.6|1031.4|1029.4|13
1690347000000|2023-07-26 04:50:00|1031.2|1029.2|1030.8|1028.8|1031.2|1029.2|1030.5|1028.5|32
1690347300000|2023-07-26 04:55:00|1030.9|1028.9|1030.5|1028.5|1030.9|1028.9|1030.4|1028.4|6
1690347600000|2023-07-26 05:00:00|1030.6|1028.6|1030.8|1028.8|1031.1|1029.1|1030.6|1028.6|45
1690347900000|2023-07-26 05:05:00|1030.7|1028.7|1030.8|1028.8|1031|1029|1030.2|1028.2|83
1690348200000|2023-07-26 05:10:00|1030.9|1028.9|1030.2|1028.2|1030.9|1028.9|1030.2|1028.2|30
1690348500000|2023-07-26 05:15:00|1030.3|1028.3|1030.1|1028.1|1030.4|1028.4|1029.7|1027.7|101
1690348800000|2023-07-26 05:20:00|1030.2|1028.2|1030.1|1028.1|1030.6|1028.6|1029.8|1027.8|60
1690349100000|2023-07-26 05:25:00|1030.2|1028.2|1030.8|1028.8|1031.1|1029.1|1030.2|1028.2|63
1690349400000|2023-07-26 05:30:00|1030.9|1028.9|1031|1029|1031|1029|1030.6|1028.6|54
1690349700000|2023-07-26 05:35:00|1031.1|1029.1|1031.5|1029.5|1031.5|1029.5|1031.1|1029.1|146
1690350000000|2023-07-26 05:40:00|1031.6|1029.6|1031|1029|1031.8|1029.8|1030.9|1028.9|50
1690350300000|2023-07-26 05:45:00|1031.1|1029.1|1031.4|1029.4|1031.7|1029.7|1031.1|1029.1|53
1690350600000|2023-07-26 05:50:00|1031.2|1029.2|1031.7|1029.7|1031.9|1029.9|1031.2|1029.2|146
1690350900000|2023-07-26 05:55:00|1031.3|1029.3|1031.1|1029.1|1031.5|1029.5|1031.1|1029.1|46
1690351200000|2023-07-26 06:00:00|1030.8|1028.8|1031.1|1029.1|1031.1|1029.1|1030.5|1028.5|80
1690351500000|2023-07-26 06:05:00|1031|1029|1031.3|1029.3|1031.4|1029.4|1030.9|1028.9|74
1690351800000|2023-07-26 06:10:00|1031.2|1029.2|1031.8|1029.8|1031.9|1029.9|1031.2|1029.2|50
1690352100000|2023-07-26 06:15:00|1031.9|1029.9|1031.8|1029.8|1032|1030|1031.6|1029.6|41
1690352400000|2023-07-26 06:20:00|1031.9|1029.9|1032.7|1030.7|1032.8|1030.8|1031.7|1029.7|97
1690352700000|2023-07-26 06:25:00|1032.8|1030.8|1033.2|1031.2|1033.4|1031.4|1032.6|1030.6|261
1690353000000|2023-07-26 06:30:00|1033.3|1031.3|1032.9|1030.9|1033.5|1031.5|1032.8|1030.8|157
1690353300000|2023-07-26 06:35:00|1032.6|1030.6|1032.5|1030.5|1032.8|1030.8|1032.4|1030.4|54
1690353600000|2023-07-26 06:40:00|1032.6|1030.6|1032.2|1030.2|1032.6|1030.6|1032|1030|66
1690353900000|2023-07-26 06:45:00|1032.3|1030.3|1033.1|1031.1|1033.3|1031.3|1032.3|1030.3|313
1690354200000|2023-07-26 06:50:00|1033.2|1031.2|1033.2|1031.2|1033.5|1031.5|1033.1|1031.1|401
1690354500000|2023-07-26 06:55:00|1033.1|1031.1|1033|1031|1033.3|1031.3|1032.9|1030.9|237
1690354800000|2023-07-26 07:00:00|1033.1|1031.1|1033.1|1031.1|1033.2|1031.2|1032.5|1030.5|274
1690355100000|2023-07-26 07:05:00|1033|1031|1033.1|1031.1|1033.4|1031.4|1032.9|1030.9|287
1690355400000|2023-07-26 07:10:00|1033|1031|1032.6|1030.6|1033.2|1031.2|1032.3|1030.3|212
1690355700000|2023-07-26 07:15:00|1032.7|1030.7|1032.9|1030.9|1033|1031|1032.5|1030.5|169
1690356000000|2023-07-26 07:20:00|1032.7|1030.7|1032.3|1030.3|1032.8|1030.8|1032.1|1030.1|200
1690356300000|2023-07-26 07:25:00|1032.2|1030.2|1032.2|1030.2|1032.3|1030.3|1031.9|1029.9|140
1690356600000|2023-07-26 07:30:00|1032.1|1030.1|1032.4|1030.4|1032.4|1030.4|1031.9|1029.9|197
1690356900000|2023-07-26 07:35:00|1032.5|1030.5|1032.7|1030.7|1032.8|1030.8|1032.5|1030.5|94
1690357200000|2023-07-26 07:40:00|1032.8|1030.8|1032.7|1030.7|1032.8|1030.8|1032.5|1030.5|80
1690357500000|2023-07-26 07:45:00|1032.8|1030.8|1033.2|1031.2|1033.4|1031.4|1032.6|1030.6|156
1690357800000|2023-07-26 07:50:00|1033.1|1031.1|1032.8|1030.8|1033.1|1031.1|1032.7|1030.7|274
1690358100000|2023-07-26 07:55:00|1032.7|1030.7|1032.9|1030.9|1032.9|1030.9|1032.5|1030.5|65
1690358400000|2023-07-26 08:00:00|1032.8|1030.8|1032.4|1030.4|1033.2|1031.2|1032.4|1030.4|130
1690358700000|2023-07-26 08:05:00|1032.5|1030.5|1032.4|1030.4|1032.6|1030.6|1032.4|1030.4|143
1690359000000|2023-07-26 08:10:00|1032.3|1030.3|1032|1030|1032.3|1030.3|1031.9|1029.9|319
1690359300000|2023-07-26 08:15:00|1032.1|1030.1|1032.2|1030.2|1032.2|1030.2|1031.9|1029.9|62
1690359600000|2023-07-26 08:20:00|1032.1|1030.1|1032|1030|1032.2|1030.2|1031.8|1029.8|108
1690359900000|2023-07-26 08:25:00|1031.9|1029.9|1031.7|1029.7|1032.2|1030.2|1031.7|1029.7|216
1690360200000|2023-07-26 08:30:00|1031.6|1029.6|1031.5|1029.5|1031.7|1029.7|1031.3|1029.3|742
1690360500000|2023-07-26 08:35:00|1031.6|1029.6|1031.8|1029.8|1031.8|1029.8|1031.5|1029.5|118
1690360800000|2023-07-26 08:40:00|1031.7|1029.7|1031.5|1029.5|1031.8|1029.8|1031.5|1029.5|55
1690361100000|2023-07-26 08:45:00|1031.6|1029.6|1031.5|1029.5|1031.7|1029.7|1031.5|1029.5|46
1690361400000|2023-07-26 08:50:00|1031.6|1029.6|1031.6|1029.6|1031.7|1029.7|1031.5|1029.5|63
1690361700000|2023-07-26 08:55:00|1031.7|1029.7|1031.8|1029.8|1031.8|1029.8|1031.6|1029.6|95
1690362000000|2023-07-26 09:00:00|1031.7|1029.7|1032.1|1030.1|1032.3|1030.3|1031.7|1029.7|88
1690362300000|2023-07-26 09:05:00|1032.2|1030.2|1031.8|1029.8|1032.3|1030.3|1031.7|1029.7|92
1690362600000|2023-07-26 09:10:00|1031.7|1029.7|1031.1|1029.1|1031.7|1029.7|1031.1|1029.1|62
1690362900000|2023-07-26 09:15:00|1031|1029|1031.1|1029.1|1031.3|1029.3|1030.9|1028.9|110
1690363200000|2023-07-26 09:20:00|1031|1029|1031.3|1029.3|1031.3|1029.3|1031|1029|57
1690363500000|2023-07-26 09:25:00|1031.2|1029.2|1031.1|1029.1|1031.2|1029.2|1030.9|1028.9|82
1690363800000|2023-07-26 09:30:00|1031|1029|1031.3|1029.3|1031.5|1029.5|1031|1029|134
1690364100000|2023-07-26 09:35:00|1031.5|1029.5|1030.7|1028.7|1031.5|1029.5|1030.6|1028.6|94
1690364400000|2023-07-26 09:40:00|1030.5|1028.5|1030.3|1028.3|1030.6|1028.6|1029.9|1027.9|720
1690364700000|2023-07-26 09:45:00|1030.4|1028.4|1030.6|1028.6|1030.7|1028.7|1030.3|1028.3|124
1690365000000|2023-07-26 09:50:00|1030.7|1028.7|1031|1029|1031|1029|1030.7|1028.7|132
1690365300000|2023-07-26 09:55:00|1030.9|1028.9|1031.2|1029.2|1031.3|1029.3|1030.9|1028.9|144
1690365600000|2023-07-26 10:00:00|1031.3|1029.3|1031.3|1029.3|1031.4|1029.4|1031.2|1029.2|69
1690365900000|2023-07-26 10:05:00|1031.2|1029.2|1031|1029|1031.3|1029.3|1031|1029|78
1690366200000|2023-07-26 10:10:00|1030.9|1028.9|1030.2|1028.2|1031|1029|1029.8|1027.8|307
1690366500000|2023-07-26 10:15:00|1030.5|1028.5|1030.2|1028.2|1030.6|1028.6|1030.2|1028.2|76
1690366800000|2023-07-26 10:20:00|1030.1|1028.1|1029.6|1027.6|1030.1|1028.1|1029.4|1027.4|109
1690367100000|2023-07-26 10:25:00|1029.7|1027.7|1029.7|1027.7|1029.9|1027.9|1029.5|1027.5|104
1690367400000|2023-07-26 10:30:00|1029.8|1027.8|1030.5|1028.5|1030.5|1028.5|1029.8|1027.8|63
1690367700000|2023-07-26 10:35:00|1030.4|1028.4|1030.2|1028.2|1030.5|1028.5|1030.2|1028.2|51
1690368000000|2023-07-26 10:40:00|1030.3|1028.3|1030.5|1028.5|1030.5|1028.5|1030.1|1028.1|68
1690368300000|2023-07-26 10:45:00|1030.3|1028.3|1030.4|1028.4|1030.6|1028.6|1030.2|1028.2|88
1690368600000|2023-07-26 10:50:00|1030.5|1028.5|1030.6|1028.6|1030.6|1028.6|1030.3|1028.3|74
1690368900000|2023-07-26 10:55:00|1030.5|1028.5|1029.5|1027.5|1030.5|1028.5|1029.5|1027.5|383
1690369200000|2023-07-26 11:00:00|1029.7|1027.7|1029.9|1027.9|1029.9|1027.9|1029.5|1027.5|168
1690369500000|2023-07-26 11:05:00|1029.8|1027.8|1029.3|1027.3|1029.8|1027.8|1029.3|1027.3|68
1690369800000|2023-07-26 11:10:00|1029.5|1027.5|1029.4|1027.4|1029.8|1027.8|1029.3|1027.3|110
1690370100000|2023-07-26 11:15:00|1029.5|1027.5|1029.9|1027.9|1030.1|1028.1|1029.5|1027.5|75
1690370400000|2023-07-26 11:20:00|1030|1028|1030|1028|1030.1|1028.1|1029.7|1027.7|58
1690370700000|2023-07-26 11:25:00|1030.1|1028.1|1029.9|1027.9|1030.1|1028.1|1029.8|1027.8|65
1690371000000|2023-07-26 11:30:00|1029.8|1027.8|1030.1|1028.1|1030.1|1028.1|1029.7|1027.7|87
1690371300000|2023-07-26 11:35:00|1030|1028|1029.9|1027.9|1030.1|1028.1|1029.8|1027.8|143
1690371600000|2023-07-26 11:40:00|1030|1028|1030.3|1028.3|1030.3|1028.3|1029.9|1027.9|71
1690371900000|2023-07-26 11:45:00|1030.2|1028.2|1030.2|1028.2|1030.3|1028.3|1030.1|1028.1|96
1690372200000|2023-07-26 11:50:00|1030.1|1028.1|1030.4|1028.4|1030.4|1028.4|1030|1028|78
1690372500000|2023-07-26 11:55:00|1030.2|1028.2|1030.1|1028.1|1030.3|1028.3|1030|1028|11
1690372800000|2023-07-26 12:00:00|1030|1028|1030.2|1028.2|1030.3|1028.3|1029.8|1027.8|217
1690373100000|2023-07-26 12:05:00|1030.3|1028.3|1030|1028|1030.3|1028.3|1029.9|1027.9|149
1690373400000|2023-07-26 12:10:00|1030.1|1028.1|1030.1|1028.1|1030.2|1028.2|1029.8|1027.8|59
1690373700000|2023-07-26 12:15:00|1030|1028|1029.6|1027.6|1030.3|1028.3|1029.5|1027.5|155
1690374000000|2023-07-26 12:20:00|1029.5|1027.5|1029.7|1027.7|1029.7|1027.7|1029.2|1027.2|148
1690374300000|2023-07-26 12:25:00|1029.6|1027.6|1030.2|1028.2|1030.2|1028.2|1029.6|1027.6|207
1690374600000|2023-07-26 12:30:00|1030.1|1028.1|1030.3|1028.3|1030.3|1028.3|1029.9|1027.9|249
1690374900000|2023-07-26 12:35:00|1030.4|1028.4|1030.7|1028.7|1030.7|1028.7|1030.2|1028.2|130
1690375200000|2023-07-26 12:40:00|1030.6|1028.6|1030.2|1028.2|1030.8|1028.8|1030.2|1028.2|69
1690375500000|2023-07-26 12:45:00|1030.3|1028.3|1030.7|1028.7|1030.7|1028.7|1030.1|1028.1|104
1690375800000|2023-07-26 12:50:00|1030.6|1028.6|1029.8|1027.8|1030.7|1028.7|1029.8|1027.8|350
1690376100000|2023-07-26 12:55:00|1029.9|1027.9|1029.9|1027.9|1030|1028|1029.6|1027.6|52
1690376400000|2023-07-26 13:00:00|1030|1028|1029.8|1027.8|1030|1028|1029.6|1027.6|231
1690376700000|2023-07-26 13:05:00|1029.7|1027.7|1030.1|1028.1|1030.2|1028.2|1029.7|1027.7|139
1690377000000|2023-07-26 13:10:00|1030|1028|1030|1028|1030.2|1028.2|1029.9|1027.9|122
1690377300000|2023-07-26 13:15:00|1029.9|1027.9|1030.1|1028.1|1030.2|1028.2|1029.8|1027.8|139
1690377600000|2023-07-26 13:20:00|1030|1028|1029.5|1027.5|1030|1028|1029.5|1027.5|178
1690377900000|2023-07-26 13:25:00|1029.6|1027.6|1029.7|1027.7|1029.9|1027.9|1029.2|1027.2|501
1690378200000|2023-07-26 13:30:00|1029|1028.5|1031.8|1031.3|1031.8|1031.3|1028.4|1027.9|3407
1690378500000|2023-07-26 13:35:00|1031.9|1031.4|1033.6|1033.1|1033.7|1033.2|1031.7|1031.2|3225
1690378800000|2023-07-26 13:40:00|1033.7|1033.2|1034|1033.5|1034.6|1034.1|1033.2|1032.7|2233
1690379100000|2023-07-26 13:45:00|1034.1|1033.6|1033.6|1033.1|1034.2|1033.7|1032.9|1032.4|2914
1690379400000|2023-07-26 13:50:00|1033.5|1033|1035|1034.5|1035.1|1034.6|1033.5|1033|1139
1690379700000|2023-07-26 13:55:00|1035.1|1034.6|1036.5|1036|1036.5|1036|1034.6|1034.1|2627
1690380000000|2023-07-26 14:00:00|1036.4|1035.9|1035.9|1035.4|1036.7|1036.2|1035.5|1035|1979
1690380300000|2023-07-26 14:05:00|1036|1035.5|1035.5|1035|1036.8|1036.3|1035.5|1035|1635
1690380600000|2023-07-26 14:10:00|1035.6|1035.1|1036.3|1035.8|1036.5|1036|1035.4|1034.9|2837
1690380900000|2023-07-26 14:15:00|1036.2|1035.7|1035.5|1035|1036.4|1035.9|1035.3|1034.8|2758
1690381200000|2023-07-26 14:20:00|1035.6|1035.1|1034.6|1034.1|1035.7|1035.2|1034.2|1033.7|1112
1690381500000|2023-07-26 14:25:00|1034.5|1034|1035.2|1034.7|1035.4|1034.9|1034.4|1033.9|648
1690381800000|2023-07-26 14:30:00|1035.3|1034.8|1035|1034.5|1035.8|1035.3|1034.9|1034.4|815
1690382100000|2023-07-26 14:35:00|1035.1|1034.6|1035.6|1035.1|1035.8|1035.3|1034.8|1034.3|599
1690382400000|2023-07-26 14:40:00|1035.7|1035.2|1035.7|1035.2|1036|1035.5|1035.4|1034.9|481
1690382700000|2023-07-26 14:45:00|1035.8|1035.3|1035.8|1035.3|1036.3|1035.8|1035.3|1034.8|615
1690383000000|2023-07-26 14:50:00|1035.7|1035.2|1035.4|1034.9|1035.7|1035.2|1035.1|1034.6|320
1690383300000|2023-07-26 14:55:00|1035.3|1034.8|1035.1|1034.6|1035.4|1034.9|1034.7|1034.2|482
1690383600000|2023-07-26 15:00:00|1035|1034.5|1035.3|1034.8|1035.5|1035|1034.8|1034.3|922
1690383900000|2023-07-26 15:05:00|1035.2|1034.7|1035|1034.5|1035.2|1034.7|1034.7|1034.2|437
1690384200000|2023-07-26 15:10:00|1034.9|1034.4|1035.7|1035.2|1035.8|1035.3|1034.9|1034.4|665
1690384500000|2023-07-26 15:15:00|1035.8|1035.3|1035.7|1035.2|1036.3|1035.8|1035.6|1035.1|1092
1690384800000|2023-07-26 15:20:00|1035.6|1035.1|1035.2|1034.7|1035.8|1035.3|1035.2|1034.7|358
1690385100000|2023-07-26 15:25:00|1035.3|1034.8|1035.5|1035|1036|1035.5|1035.2|1034.7|655
1690385400000|2023-07-26 15:30:00|1035.4|1034.9|1035.8|1035.3|1035.9|1035.4|1035.3|1034.8|1030
1690385700000|2023-07-26 15:35:00|1035.9|1035.4|1036.1|1035.6|1036.4|1035.9|1035.9|1035.4|920
1690386000000|2023-07-26 15:40:00|1036.2|1035.7|1036.6|1036.1|1036.6|1036.1|1036.2|1035.7|437
1690386300000|2023-07-26 15:45:00|1036.7|1036.2|1037|1036.5|1037.1|1036.6|1036.7|1036.2|1100
1690386600000|2023-07-26 15:50:00|1036.9|1036.4|1037.1|1036.6|1037.4|1036.9|1036.8|1036.3|545
1690386900000|2023-07-26 15:55:00|1037|1036.5|1036.9|1036.4|1037.2|1036.7|1036.7|1036.2|527
1690387200000|2023-07-26 16:00:00|1036.8|1036.3|1037|1036.5|1037|1036.5|1036.5|1036|208
1690387500000|2023-07-26 16:05:00|1037.1|1036.6|1037.2|1036.7|1037.3|1036.8|1037|1036.5|596
1690387800000|2023-07-26 16:10:00|1037.1|1036.6|1037.7|1037.2|1037.7|1037.2|1037|1036.5|424
1690388100000|2023-07-26 16:15:00|1037.6|1037.1|1037.6|1037.1|1037.8|1037.3|1037.5|1037|326
1690388400000|2023-07-26 16:20:00|1037.7|1037.2|1037.6|1037.1|1037.7|1037.2|1037.5|1037|348
1690388700000|2023-07-26 16:25:00|1037.5|1037|1037.3|1036.8|1037.6|1037.1|1037.3|1036.8|444
1690389000000|2023-07-26 16:30:00|1037.4|1036.9|1037.1|1036.6|1037.5|1037|1036.9|1036.4|370
1690389300000|2023-07-26 16:35:00|1037|1036.5|1037|1036.5|1037.1|1036.6|1036.8|1036.3|490
1690389600000|2023-07-26 16:40:00|1037.1|1036.6|1037.4|1036.9|1037.4|1036.9|1037|1036.5|406
1690389900000|2023-07-26 16:45:00|1037.3|1036.8|1037.6|1037.1|1037.7|1037.2|1037.3|1036.8|417
1690390200000|2023-07-26 16:50:00|1037.7|1037.2|1037.6|1037.1|1037.9|1037.4|1037.6|1037.1|280
1690390500000|2023-07-26 16:55:00|1037.5|1037|1038|1037.5|1038|1037.5|1037.5|1037|253
1690390800000|2023-07-26 17:00:00|1037.9|1037.4|1038|1037.5|1038|1037.5|1037.7|1037.2|227
1690391100000|2023-07-26 17:05:00|1037.9|1037.4|1038.1|1037.6|1038.1|1037.6|1037.9|1037.4|147
1690391400000|2023-07-26 17:10:00|1038.2|1037.7|1037.8|1037.3|1038.2|1037.7|1037.6|1037.1|553
1690391700000|2023-07-26 17:15:00|1037.9|1037.4|1037.7|1037.2|1038|1037.5|1037.7|1037.2|278
1690392000000|2023-07-26 17:20:00|1037.8|1037.3|1037.9|1037.4|1038|1037.5|1037.7|1037.2|352
1690392300000|2023-07-26 17:25:00|1038|1037.5|1037.8|1037.3|1038.1|1037.6|1037.8|1037.3|204
1690392600000|2023-07-26 17:30:00|1037.7|1037.2|1037.3|1036.8|1037.7|1037.2|1037.1|1036.6|357
1690392900000|2023-07-26 17:35:00|1037.2|1036.7|1036.6|1036.1|1037.2|1036.7|1036.6|1036.1|331
1690393200000|2023-07-26 17:40:00|1036.7|1036.2|1036.9|1036.4|1037.1|1036.6|1036.6|1036.1|468
1690393500000|2023-07-26 17:45:00|1036.8|1036.3|1036.5|1036|1036.8|1036.3|1036.3|1035.8|805
1690393800000|2023-07-26 17:50:00|1036.6|1036.1|1036.3|1035.8|1036.6|1036.1|1036.3|1035.8|497
1690394100000|2023-07-26 17:55:00|1036.2|1035.7|1036.1|1035.6|1036.3|1035.8|1035.9|1035.4|608
1690394400000|2023-07-26 18:00:00|1035.9|1035.4|1038.2|1037.7|1038.9|1038.4|1035.8|1035.3|1979
1690394700000|2023-07-26 18:05:00|1038.3|1037.8|1038.2|1037.7|1038.5|1038|1037.1|1036.6|510
1690395000000|2023-07-26 18:10:00|1037.9|1037.4|1037.6|1037.1|1038.7|1038.2|1037.6|1037.1|360
1690395300000|2023-07-26 18:15:00|1037.7|1037.2|1037.2|1036.7|1037.7|1037.2|1037.1|1036.6|387
1690395600000|2023-07-26 18:20:00|1037.3|1036.8|1036.5|1036|1037.4|1036.9|1036.4|1035.9|310
1690395900000|2023-07-26 18:25:00|1036.4|1035.9|1036.5|1036|1036.6|1036.1|1035.3|1034.8|503
1690396200000|2023-07-26 18:30:00|1036.6|1036.1|1037.3|1036.8|1038|1037.5|1036.4|1035.9|647
1690396500000|2023-07-26 18:35:00|1037.4|1036.9|1041.3|1040.8|1041.5|1041|1037.4|1036.9|2666
1690396800000|2023-07-26 18:40:00|1041.5|1041|1042.1|1041.6|1042.6|1042.1|1041.1|1040.6|1976
1690397100000|2023-07-26 18:45:00|1042.2|1041.7|1040.4|1039.9|1042.3|1041.8|1039.9|1039.4|1132
1690397400000|2023-07-26 18:50:00|1040.1|1039.6|1041.3|1040.8|1041.3|1040.8|1039.8|1039.3|664
1690397700000|2023-07-26 18:55:00|1041.2|1040.7|1040.9|1040.4|1041.3|1040.8|1040.6|1040.1|305
1690398000000|2023-07-26 19:00:00|1041|1040.5|1040.3|1039.8|1041.5|1041|1039.9|1039.4|749
1690398300000|2023-07-26 19:05:00|1040.4|1039.9|1037.4|1036.9|1040.4|1039.9|1037.1|1036.6|2280
1690398600000|2023-07-26 19:10:00|1037.2|1036.7|1038.1|1037.6|1038.5|1038|1036.9|1036.4|508
1690398900000|2023-07-26 19:15:00|1038.2|1037.7|1037.9|1037.4|1038.7|1038.2|1036.8|1036.3|1311
1690399200000|2023-07-26 19:20:00|1037.8|1037.3|1038.6|1038.1|1039|1038.5|1037.8|1037.3|836
1690399500000|2023-07-26 19:25:00|1038.5|1038|1038.9|1038.4|1039|1038.5|1038.4|1037.9|226
1690399800000|2023-07-26 19:30:00|1038.8|1038.3|1039.2|1038.7|1039.3|1038.8|1038.4|1037.9|413
1690400100000|2023-07-26 19:35:00|1039.3|1038.8|1039.2|1038.7|1039.5|1039|1038.7|1038.2|342
1690400400000|2023-07-26 19:40:00|1039.3|1038.8|1040.1|1039.6|1040.1|1039.6|1039.3|1038.8|360
1690400700000|2023-07-26 19:45:00|1040|1039.5|1039.5|1039|1040.1|1039.6|1039.5|1039|708
1690401000000|2023-07-26 19:50:00|1039.4|1038.9|1039.4|1038.9|1039.4|1038.9|1039|1038.5|676
1690401300000|2023-07-26 19:55:00|1039.3|1038.8|1039.9|1039.4|1040|1039.5|1039.2|1038.7|3947
1690401600000|2023-07-26 20:00:00|1040.6|1038.6|1040.5|1038.5|1040.9|1038.9|1040.2|1038.2|885
1690401900000|2023-07-26 20:05:00|1040.4|1038.4|1040.3|1038.3|1041.1|1039.1|1040.3|1038.3|559
1690402200000|2023-07-26 20:10:00|1040.2|1038.2|1040.4|1038.4|1040.4|1038.4|1040|1038|37
1690402500000|2023-07-26 20:15:00|1040.5|1038.5|1040.2|1038.2|1040.5|1038.5|1040.1|1038.1|84
1690402800000|2023-07-26 20:20:00|1040.3|1038.3|1040.2|1038.2|1040.3|1038.3|1040.1|1038.1|83
1690403100000|2023-07-26 20:25:00|1040.1|1038.1|1040.1|1038.1|1040.2|1038.2|1040|1038|25
1690403400000|2023-07-26 20:30:00|1040|1038|1040.1|1038.1|1040.1|1038.1|1040|1038|11
1690403700000|2023-07-26 20:35:00|1040|1038|1040|1038|1040|1038|1040|1038|3
1690404000000|2023-07-26 20:40:00|1039.9|1037.9|1040|1038|1040.1|1038.1|1039.9|1037.9|44
1690404300000|2023-07-26 20:45:00|1039.9|1037.9|1040|1038|1040|1038|1039.9|1037.9|34
1690404600000|2023-07-26 20:50:00|1040.1|1038.1|1040|1038|1040.1|1038.1|1039.9|1037.9|16
1690404900000|2023-07-26 20:55:00|1039.9|1037.9|1039.6|1037.6|1040.2|1038.2|1039.6|1037.6|148
1690406700000|2023-07-26 21:25:00|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|1
1690408500000|2023-07-26 21:55:00|1036.9|1034.9|1036.9|1034.9|1036.9|1034.9|1036.9|1034.9|1
1690408800000|2023-07-26 22:00:00|1039.7|1037.7|1039.8|1037.8|1040|1038|1039.7|1037.7|0
1690409100000|2023-07-26 22:05:00|1039.9|1037.9|1039.7|1037.7|1039.9|1037.9|1039.7|1037.7|0
1690409400000|2023-07-26 22:10:00|1039.6|1037.6|1039.5|1037.5|1039.7|1037.7|1039.3|1037.3|0
1690409700000|2023-07-26 22:15:00|1039.6|1037.6|1039.7|1037.7|1039.7|1037.7|1039.5|1037.5|0
1690410000000|2023-07-26 22:20:00|1039.8|1037.8|1039.9|1037.9|1039.9|1037.9|1039.8|1037.8|0
1690410600000|2023-07-26 22:30:00|1040|1038|1040|1038|1040|1038|1040|1038|0
1690410900000|2023-07-26 22:35:00|1039.9|1037.9|1040|1038|1040|1038|1039.9|1037.9|0
1690411200000|2023-07-26 22:40:00|1040.1|1038.1|1040|1038|1040.1|1038.1|1040|1038|0
1690411500000|2023-07-26 22:45:00|1039.9|1037.9|1039.9|1037.9|1039.9|1037.9|1039.9|1037.9|0
1690411800000|2023-07-26 22:50:00|1039.8|1037.8|1040|1038|1040|1038|1039.8|1037.8|0
1690412100000|2023-07-26 22:55:00|1039.9|1037.9|1039.9|1037.9|1039.9|1037.9|1039.9|1037.9|0
1690412400000|2023-07-26 23:00:00|1040|1038|1040|1038|1040|1038|1039.9|1037.9|0
1690413000000|2023-07-26 23:10:00|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|0
1690413300000|2023-07-26 23:15:00|1040|1038|1040.1|1038.1|1040.1|1038.1|1040|1038|0
1690413600000|2023-07-26 23:20:00|1040.2|1038.2|1040.2|1038.2|1040.2|1038.2|1040.2|1038.2|0
1690413900000|2023-07-26 23:25:00|1040.3|1038.3|1040.3|1038.3|1040.4|1038.4|1040.2|1038.2|0
1690414200000|2023-07-26 23:30:00|1040.2|1038.2|1040.1|1038.1|1040.2|1038.2|1040.1|1038.1|0
1690414500000|2023-07-26 23:35:00|1040|1038|1040.1|1038.1|1040.1|1038.1|1040|1038|0
1690415100000|2023-07-26 23:45:00|1040.2|1038.2|1040.3|1038.3|1040.3|1038.3|1040.2|1038.2|0
1690415400000|2023-07-26 23:50:00|1040.2|1038.2|1040.2|1038.2|1040.3|1038.3|1040.2|1038.2|0
1690415700000|2023-07-26 23:55:00|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1040.2|1038.2|0
1690416000000|2023-07-27 00:00:00|1040.2|1038.2|1038.7|1036.7|1040.2|1038.2|1038.7|1036.7|23
1690416300000|2023-07-27 00:05:00|1038.2|1036.2|1038.4|1036.4|1039.1|1037.1|1038.2|1036.2|80
1690416600000|2023-07-27 00:10:00|1038.5|1036.5|1039.1|1037.1|1039.2|1037.2|1038.5|1036.5|80
1690416900000|2023-07-27 00:15:00|1039.3|1037.3|1038.7|1036.7|1039.3|1037.3|1038.7|1036.7|30
1690417200000|2023-07-27 00:20:00|1038.6|1036.6|1038.7|1036.7|1038.9|1036.9|1038.3|1036.3|51
1690417500000|2023-07-27 00:25:00|1038.6|1036.6|1038.8|1036.8|1038.8|1036.8|1038.6|1036.6|14
1690417800000|2023-07-27 00:30:00|1038.5|1036.5|1038.5|1036.5|1038.9|1036.9|1038.4|1036.4|37
1690418100000|2023-07-27 00:35:00|1038.6|1036.6|1038.4|1036.4|1038.6|1036.6|1038.4|1036.4|4
1690418400000|2023-07-27 00:40:00|1038.6|1036.6|1038.9|1036.9|1038.9|1036.9|1038.6|1036.6|18
1690418700000|2023-07-27 00:45:00|1039|1037|1040|1038|1040|1038|1039|1037|44
1690419000000|2023-07-27 00:50:00|1039.8|1037.8|1040.3|1038.3|1040.3|1038.3|1039.8|1037.8|4
1690419300000|2023-07-27 00:55:00|1040.6|1038.6|1041.6|1039.6|1042|1040|1040.6|1038.6|14
1690419600000|2023-07-27 01:00:00|1042|1040|1041.6|1039.6|1042.1|1040.1|1041.4|1039.4|45
1690419900000|2023-07-27 01:05:00|1041.4|1039.4|1041.7|1039.7|1041.7|1039.7|1041.4|1039.4|3
1690420200000|2023-07-27 01:10:00|1041|1039|1041.4|1039.4|1041.4|1039.4|1041|1039|10
1690420500000|2023-07-27 01:15:00|1041.5|1039.5|1039.8|1037.8|1042.2|1040.2|1039.8|1037.8|108
1690420800000|2023-07-27 01:20:00|1039.7|1037.7|1040.8|1038.8|1040.9|1038.9|1039.6|1037.6|79
1690421100000|2023-07-27 01:25:00|1041|1039|1041.6|1039.6|1041.8|1039.8|1041|1039|81
1690421400000|2023-07-27 01:30:00|1041.7|1039.7|1042.7|1040.7|1043.1|1041.1|1041|1039|210
1690421700000|2023-07-27 01:35:00|1042.5|1040.5|1040.3|1038.3|1042.5|1040.5|1040.3|1038.3|157
1690422000000|2023-07-27 01:40:00|1040.5|1038.5|1040.5|1038.5|1041.6|1039.6|1040.3|1038.3|117
1690422300000|2023-07-27 01:45:00|1040.3|1038.3|1040.8|1038.8|1040.9|1038.9|1040.3|1038.3|13
1690422600000|2023-07-27 01:50:00|1040.7|1038.7|1040.1|1038.1|1041.2|1039.2|1040.1|1038.1|23
1690422900000|2023-07-27 01:55:00|1040.7|1038.7|1041.6|1039.6|1041.8|1039.8|1040.7|1038.7|26
1690423200000|2023-07-27 02:00:00|1041.8|1039.8|1043.7|1041.7|1043.7|1041.7|1041.6|1039.6|120
1690423500000|2023-07-27 02:05:00|1043.8|1041.8|1044.9|1042.9|1045.2|1043.2|1043.5|1041.5|198
1690423800000|2023-07-27 02:10:00|1044.6|1042.6|1045.8|1043.8|1046.1|1044.1|1044.6|1042.6|137
1690424100000|2023-07-27 02:15:00|1045.7|1043.7|1045.6|1043.6|1046.2|1044.2|1045.4|1043.4|44
1690424400000|2023-07-27 02:20:00|1045.7|1043.7|1045.4|1043.4|1045.8|1043.8|1045.2|1043.2|34
1690424700000|2023-07-27 02:25:00|1045.3|1043.3|1044.5|1042.5|1045.3|1043.3|1044.4|1042.4|22
1690425000000|2023-07-27 02:30:00|1044.7|1042.7|1044.6|1042.6|1044.9|1042.9|1044.2|1042.2|233
1690425300000|2023-07-27 02:35:00|1044.7|1042.7|1045.5|1043.5|1045.8|1043.8|1044.7|1042.7|17
1690425600000|2023-07-27 02:40:00|1045.2|1043.2|1045.4|1043.4|1045.4|1043.4|1045|1043|39
1690425900000|2023-07-27 02:45:00|1045.3|1043.3|1044.5|1042.5|1045.7|1043.7|1044.5|1042.5|112
1690426200000|2023-07-27 02:50:00|1044.6|1042.6|1044.8|1042.8|1045|1043|1044.2|1042.2|441
1690426500000|2023-07-27 02:55:00|1044.4|1042.4|1043.3|1041.3|1044.4|1042.4|1043.3|1041.3|5
1690426800000|2023-07-27 03:00:00|1043.7|1041.7|1044|1042|1044.3|1042.3|1043.5|1041.5|62
1690427100000|2023-07-27 03:05:00|1044.1|1042.1|1043.9|1041.9|1044.2|1042.2|1043.8|1041.8|67
1690427400000|2023-07-27 03:10:00|1044|1042|1044|1042|1044.1|1042.1|1043.6|1041.6|34
1690427700000|2023-07-27 03:15:00|1044.2|1042.2|1043.2|1041.2|1044.4|1042.4|1043.2|1041.2|19
1690428000000|2023-07-27 03:20:00|1043.4|1041.4|1044.2|1042.2|1044.2|1042.2|1043.4|1041.4|40
1690428300000|2023-07-27 03:25:00|1044|1042|1043.9|1041.9|1044.2|1042.2|1043.8|1041.8|37
1690428600000|2023-07-27 03:30:00|1043.8|1041.8|1043.2|1041.2|1044|1042|1043.2|1041.2|9
1690428900000|2023-07-27 03:35:00|1043|1041|1043.3|1041.3|1043.3|1041.3|1043|1041|2
1690429200000|2023-07-27 03:40:00|1043.9|1041.9|1043.6|1041.6|1043.9|1041.9|1043.5|1041.5|16
1690429500000|2023-07-27 03:45:00|1043.8|1041.8|1043.3|1041.3|1043.8|1041.8|1043.3|1041.3|11
1690429800000|2023-07-27 03:50:00|1043.2|1041.2|1043.7|1041.7|1043.7|1041.7|1043.2|1041.2|4
1690430100000|2023-07-27 03:55:00|1043.9|1041.9|1043.8|1041.8|1043.9|1041.9|1043.8|1041.8|7
1690430400000|2023-07-27 04:00:00|1043.9|1041.9|1043.9|1041.9|1044|1042|1043.8|1041.8|42
1690430700000|2023-07-27 04:05:00|1044|1042|1044.6|1042.6|1044.6|1042.6|1044|1042|33
1690431000000|2023-07-27 04:10:00|1044.7|1042.7|1044.5|1042.5|1044.7|1042.7|1044.5|1042.5|16
1690431300000|2023-07-27 04:15:00|1044.6|1042.6|1044.5|1042.5|1044.8|1042.8|1044.5|1042.5|9
1690431600000|2023-07-27 04:20:00|1044.6|1042.6|1044.6|1042.6|1044.8|1042.8|1044.6|1042.6|33
1690431900000|2023-07-27 04:25:00|1044.5|1042.5|1044.2|1042.2|1044.5|1042.5|1044.2|1042.2|5
1690432200000|2023-07-27 04:30:00|1044.3|1042.3|1044.8|1042.8|1044.9|1042.9|1044.3|1042.3|150
1690432500000|2023-07-27 04:35:00|1044.6|1042.6|1044.1|1042.1|1044.6|1042.6|1044.1|1042.1|23
1690432800000|2023-07-27 04:40:00|1044.3|1042.3|1043.9|1041.9|1044.3|1042.3|1043.9|1041.9|17
1690433100000|2023-07-27 04:45:00|1044|1042|1043.8|1041.8|1044|1042|1043.8|1041.8|7
1690433400000|2023-07-27 04:50:00|1043.7|1041.7|1043.9|1041.9|1044|1042|1043.7|1041.7|32
1690433700000|2023-07-27 04:55:00|1043.7|1041.7|1043.4|1041.4|1043.7|1041.7|1043.4|1041.4|6
1690434000000|2023-07-27 05:00:00|1043.5|1041.5|1043.5|1041.5|1044|1042|1043.4|1041.4|27
1690434300000|2023-07-27 05:05:00|1043.8|1041.8|1043.2|1041.2|1044|1042|1043.2|1041.2|18
1690434600000|2023-07-27 05:10:00|1043.1|1041.1|1043.9|1041.9|1043.9|1041.9|1043.1|1041.1|42
1690434900000|2023-07-27 05:15:00|1043.4|1041.4|1043.8|1041.8|1043.8|1041.8|1043.4|1041.4|11
1690435200000|2023-07-27 05:20:00|1043.7|1041.7|1043.3|1041.3|1043.7|1041.7|1043.3|1041.3|7
1690435500000|2023-07-27 05:25:00|1042.7|1040.7|1042.3|1040.3|1042.7|1040.7|1042.3|1040.3|26
1690435800000|2023-07-27 05:30:00|1042.2|1040.2|1041.3|1039.3|1042.2|1040.2|1041.1|1039.1|119
1690436100000|2023-07-27 05:35:00|1041|1039|1040.9|1038.9|1041.2|1039.2|1040.7|1038.7|26
1690436400000|2023-07-27 05:40:00|1040.7|1038.7|1040.3|1038.3|1040.8|1038.8|1040.3|1038.3|24
1690436700000|2023-07-27 05:45:00|1040.5|1038.5|1041.1|1039.1|1041.2|1039.2|1040.5|1038.5|24
1690437000000|2023-07-27 05:50:00|1040.7|1038.7|1040.6|1038.6|1040.7|1038.7|1040.5|1038.5|10
1690437300000|2023-07-27 05:55:00|1040.7|1038.7|1040.6|1038.6|1040.8|1038.8|1040.3|1038.3|112
1690437600000|2023-07-27 06:00:00|1040.7|1038.7|1040.3|1038.3|1041.4|1039.4|1040.3|1038.3|147
1690437900000|2023-07-27 06:05:00|1040.4|1038.4|1040|1038|1040.6|1038.6|1040|1038|28
1690438200000|2023-07-27 06:10:00|1040.1|1038.1|1040.8|1038.8|1040.9|1038.9|1040|1038|235
1690438500000|2023-07-27 06:15:00|1040.7|1038.7|1041|1039|1041.1|1039.1|1040.4|1038.4|262
1690438800000|2023-07-27 06:20:00|1041.1|1039.1|1039.6|1037.6|1041.2|1039.2|1039.6|1037.6|77
1690439100000|2023-07-27 06:25:00|1039.7|1037.7|1039.8|1037.8|1039.9|1037.9|1039.6|1037.6|145
1690439400000|2023-07-27 06:30:00|1039.7|1037.7|1038.8|1036.8|1040|1038|1038.8|1036.8|391
1690439700000|2023-07-27 06:35:00|1038.9|1036.9|1039|1037|1039.2|1037.2|1038.5|1036.5|195
1690440000000|2023-07-27 06:40:00|1038.9|1036.9|1038.2|1036.2|1039|1037|1038.2|1036.2|112
1690440300000|2023-07-27 06:45:00|1038.3|1036.3|1039.1|1037.1|1039.3|1037.3|1038.2|1036.2|69
1690440600000|2023-07-27 06:50:00|1039.3|1037.3|1039.8|1037.8|1040|1038|1039.3|1037.3|130
1690440900000|2023-07-27 06:55:00|1039.7|1037.7|1040.1|1038.1|1040.3|1038.3|1039.7|1037.7|201
1690441200000|2023-07-27 07:00:00|1039.9|1037.9|1040.4|1038.4|1040.7|1038.7|1039.8|1037.8|357
1690441500000|2023-07-27 07:05:00|1040.3|1038.3|1040.3|1038.3|1040.4|1038.4|1040|1038|135
1690441800000|2023-07-27 07:10:00|1040.2|1038.2|1040.6|1038.6|1040.6|1038.6|1040.1|1038.1|218
1690442100000|2023-07-27 07:15:00|1040.5|1038.5|1041.1|1039.1|1041.2|1039.2|1040.4|1038.4|205
1690442400000|2023-07-27 07:20:00|1041.2|1039.2|1041.9|1039.9|1041.9|1039.9|1041.2|1039.2|139
1690442700000|2023-07-27 07:25:00|1041.8|1039.8|1041.9|1039.9|1042|1040|1041.4|1039.4|106
1690443000000|2023-07-27 07:30:00|1042|1040|1042.2|1040.2|1042.5|1040.5|1041.9|1039.9|449
1690443300000|2023-07-27 07:35:00|1042.3|1040.3|1042.4|1040.4|1042.5|1040.5|1042.1|1040.1|277
1690443600000|2023-07-27 07:40:00|1042.3|1040.3|1042.8|1040.8|1042.8|1040.8|1042.2|1040.2|125
1690443900000|2023-07-27 07:45:00|1042.9|1040.9|1042.9|1040.9|1043|1041|1042.7|1040.7|169
1690444200000|2023-07-27 07:50:00|1043|1041|1043.1|1041.1|1043.3|1041.3|1042.9|1040.9|114
1690444500000|2023-07-27 07:55:00|1043.2|1041.2|1042.8|1040.8|1043.4|1041.4|1042.6|1040.6|278
1690444800000|2023-07-27 08:00:00|1042.9|1040.9|1042.8|1040.8|1043|1041|1042.6|1040.6|178
1690445100000|2023-07-27 08:05:00|1042.9|1040.9|1043.1|1041.1|1043.2|1041.2|1042.8|1040.8|302
1690445400000|2023-07-27 08:10:00|1043|1041|1043|1041|1043.3|1041.3|1042.6|1040.6|377
1690445700000|2023-07-27 08:15:00|1043.1|1041.1|1043.5|1041.5|1043.5|1041.5|1043.1|1041.1|370
1690446000000|2023-07-27 08:20:00|1043.4|1041.4|1043.8|1041.8|1043.9|1041.9|1043.4|1041.4|740
1690446300000|2023-07-27 08:25:00|1043.7|1041.7|1044.1|1042.1|1044.1|1042.1|1043.6|1041.6|1154
1690446600000|2023-07-27 08:30:00|1044|1042|1044.2|1042.2|1044.3|1042.3|1044|1042|507
1690446900000|2023-07-27 08:35:00|1044.3|1042.3|1043.8|1041.8|1044.3|1042.3|1043.8|1041.8|715
1690447200000|2023-07-27 08:40:00|1043.7|1041.7|1044|1042|1044.1|1042.1|1043.7|1041.7|84
1690447500000|2023-07-27 08:45:00|1043.9|1041.9|1044|1042|1044.1|1042.1|1043.9|1041.9|57
1690447800000|2023-07-27 08:50:00|1043.9|1041.9|1044.2|1042.2|1044.2|1042.2|1043.9|1041.9|92
1690448100000|2023-07-27 08:55:00|1044|1042|1044.2|1042.2|1044.2|1042.2|1044|1042|65
1690448400000|2023-07-27 09:00:00|1044.1|1042.1|1044.2|1042.2|1044.3|1042.3|1043.9|1041.9|172
1690448700000|2023-07-27 09:05:00|1044.1|1042.1|1044|1042|1044.1|1042.1|1043.8|1041.8|67
1690449000000|2023-07-27 09:10:00|1043.9|1041.9|1044|1042|1044.1|1042.1|1043.9|1041.9|100
1690449300000|2023-07-27 09:15:00|1044.1|1042.1|1043.8|1041.8|1044.1|1042.1|1043.6|1041.6|84
1690449600000|2023-07-27 09:20:00|1043.9|1041.9|1043.1|1041.1|1043.9|1041.9|1043.1|1041.1|162
1690449900000|2023-07-27 09:25:00|1043.2|1041.2|1042.9|1040.9|1043.2|1041.2|1042.8|1040.8|101
1690450200000|2023-07-27 09:30:00|1043|1041|1043.3|1041.3|1043.4|1041.4|1043|1041|183
1690450500000|2023-07-27 09:35:00|1043.4|1041.4|1043.3|1041.3|1043.5|1041.5|1043.2|1041.2|169
1690450800000|2023-07-27 09:40:00|1043.1|1041.1|1042.9|1040.9|1043.4|1041.4|1042.9|1040.9|139
1690451100000|2023-07-27 09:45:00|1042.8|1040.8|1042.8|1040.8|1043|1041|1042.7|1040.7|135
1690451400000|2023-07-27 09:50:00|1042.9|1040.9|1043.1|1041.1|1043.1|1041.1|1042.9|1040.9|58
1690451700000|2023-07-27 09:55:00|1043|1041|1043.1|1041.1|1043.3|1041.3|1043|1041|81
1690452000000|2023-07-27 10:00:00|1043|1041|1042.8|1040.8|1043|1041|1042.7|1040.7|130
1690452300000|2023-07-27 10:05:00|1042.9|1040.9|1042.9|1040.9|1043|1041|1042.8|1040.8|75
1690452600000|2023-07-27 10:10:00|1043|1041|1043|1041|1043.1|1041.1|1043|1041|39
1690452900000|2023-07-27 10:15:00|1042.9|1040.9|1042.9|1040.9|1043|1041|1042.8|1040.8|52
1690453200000|2023-07-27 10:20:00|1043|1041|1043.1|1041.1|1043.1|1041.1|1042.9|1040.9|35
1690453500000|2023-07-27 10:25:00|1043.2|1041.2|1043.1|1041.1|1043.2|1041.2|1043.1|1041.1|57
1690453800000|2023-07-27 10:30:00|1043.2|1041.2|1043.2|1041.2|1043.5|1041.5|1043.2|1041.2|60
1690454100000|2023-07-27 10:35:00|1043.1|1041.1|1042.9|1040.9|1043.2|1041.2|1042.9|1040.9|50
1690454400000|2023-07-27 10:40:00|1042.8|1040.8|1042.9|1040.9|1042.9|1040.9|1042.7|1040.7|25
1690454700000|2023-07-27 10:45:00|1043|1041|1042.9|1040.9|1043.1|1041.1|1042.9|1040.9|46
1690455000000|2023-07-27 10:50:00|1042.8|1040.8|1042.9|1040.9|1042.9|1040.9|1042.8|1040.8|39
1690455300000|2023-07-27 10:55:00|1042.7|1040.7|1042.9|1040.9|1042.9|1040.9|1042.4|1040.4|257
1690455600000|2023-07-27 11:00:00|1042.8|1040.8|1042.8|1040.8|1043.1|1041.1|1042.7|1040.7|415
1690455900000|2023-07-27 11:05:00|1042.9|1040.9|1042.8|1040.8|1043.2|1041.2|1042.8|1040.8|340
1690456200000|2023-07-27 11:10:00|1042.7|1040.7|1042.8|1040.8|1042.9|1040.9|1042.5|1040.5|73
1690456500000|2023-07-27 11:15:00|1042.9|1040.9|1042.9|1040.9|1042.9|1040.9|1042.7|1040.7|47
1690456800000|2023-07-27 11:20:00|1043|1041|1043.1|1041.1|1043.1|1041.1|1043|1041|52
1690457100000|2023-07-27 11:25:00|1043.2|1041.2|1043.3|1041.3|1043.4|1041.4|1043.2|1041.2|43
1690457400000|2023-07-27 11:30:00|1043.4|1041.4|1043.7|1041.7|1043.7|1041.7|1043.4|1041.4|89
1690457700000|2023-07-27 11:35:00|1043.6|1041.6|1043.6|1041.6|1043.7|1041.7|1043.6|1041.6|60
1690458000000|2023-07-27 11:40:00|1043.7|1041.7|1043.9|1041.9|1043.9|1041.9|1043.6|1041.6|58
1690458300000|2023-07-27 11:45:00|1044|1042|1044|1042|1044.3|1042.3|1043.8|1041.8|131
1690458600000|2023-07-27 11:50:00|1043.9|1041.9|1044|1042|1044.2|1042.2|1043.9|1041.9|32
1690458900000|2023-07-27 11:55:00|1044.1|1042.1|1044.1|1042.1|1044.3|1042.3|1044|1042|160
1690459200000|2023-07-27 12:00:00|1044|1042|1043.1|1041.1|1044|1042|1043.1|1041.1|157
1690459500000|2023-07-27 12:05:00|1043.2|1041.2|1042.7|1040.7|1043.2|1041.2|1042.6|1040.6|237
1690459800000|2023-07-27 12:10:00|1042.8|1040.8|1042.9|1040.9|1043|1041|1042.5|1040.5|139
1690460100000|2023-07-27 12:15:00|1043.1|1041.1|1043.3|1041.3|1043.5|1041.5|1042.9|1040.9|239
1690460400000|2023-07-27 12:20:00|1043.4|1041.4|1042.5|1040.5|1043.4|1041.4|1042.4|1040.4|352
1690460700000|2023-07-27 12:25:00|1042.4|1040.4|1042.6|1040.6|1042.7|1040.7|1042.2|1040.2|302
1690461000000|2023-07-27 12:30:00|1042.3|1040.3|1042.7|1040.7|1042.9|1040.9|1041.5|1039.5|1297
1690461300000|2023-07-27 12:35:00|1042.6|1040.6|1043|1041|1043.2|1041.2|1042.2|1040.2|211
1690461600000|2023-07-27 12:40:00|1042.9|1040.9|1043|1041|1043.2|1041.2|1042.3|1040.3|217
1690461900000|2023-07-27 12:45:00|1043.1|1041.1|1043.1|1041.1|1043.5|1041.5|1042.7|1040.7|1146
1690462200000|2023-07-27 12:50:00|1042.9|1040.9|1041.9|1039.9|1043|1041|1041.9|1039.9|597
1690462500000|2023-07-27 12:55:00|1041.8|1039.8|1042.1|1040.1|1042.2|1040.2|1041.6|1039.6|251
1690462800000|2023-07-27 13:00:00|1042.2|1040.2|1041.8|1039.8|1042.6|1040.6|1041.7|1039.7|636
1690463100000|2023-07-27 13:05:00|1041.7|1039.7|1041.8|1039.8|1042.1|1040.1|1041.3|1039.3|727
1690463400000|2023-07-27 13:10:00|1041.7|1039.7|1040.6|1038.6|1041.7|1039.7|1040.4|1038.4|398
1690463700000|2023-07-27 13:15:00|1040.5|1038.5|1041|1039|1041.1|1039.1|1040.4|1038.4|219
1690464000000|2023-07-27 13:20:00|1040.9|1038.9|1041.1|1039.1|1041.4|1039.4|1040.6|1038.6|325
1690464300000|2023-07-27 13:25:00|1041|1039|1041.1|1039.1|1041.1|1039.1|1040.4|1038.4|242
1690464600000|2023-07-27 13:30:00|1040.4|1039.9|1036.8|1036.3|1041|1040.5|1036.3|1035.8|4316
1690464900000|2023-07-27 13:35:00|1036.7|1036.2|1036.2|1035.7|1037|1036.5|1035.5|1035|2024
1690465200000|2023-07-27 13:40:00|1036|1035.5|1036.9|1036.4|1037|1036.5|1035.4|1034.9|2034
1690465500000|2023-07-27 13:45:00|1036.8|1036.3|1035.1|1034.6|1037|1036.5|1034.9|1034.4|1825
1690465800000|2023-07-27 13:50:00|1035.4|1034.9|1036.1|1035.6|1036.5|1036|1035.3|1034.8|1450
1690466100000|2023-07-27 13:55:00|1036|1035.5|1035.5|1035|1036.3|1035.8|1034.8|1034.3|1775
1690466400000|2023-07-27 14:00:00|1035.7|1035.2|1033.5|1033|1035.9|1035.4|1033.4|1032.9|2461
1690466700000|2023-07-27 14:05:00|1033.4|1032.9|1033.9|1033.4|1034.2|1033.7|1033|1032.5|1493
1690467000000|2023-07-27 14:10:00|1033.8|1033.3|1034.3|1033.8|1034.4|1033.9|1033.6|1033.1|986
1690467300000|2023-07-27 14:15:00|1034.4|1033.9|1034.2|1033.7|1034.8|1034.3|1034.1|1033.6|891
1690467600000|2023-07-27 14:20:00|1034.1|1033.6|1034.8|1034.3|1034.9|1034.4|1033.7|1033.2|739
1690467900000|2023-07-27 14:25:00|1034.7|1034.2|1033.6|1033.1|1034.7|1034.2|1033.5|1033|942
1690468200000|2023-07-27 14:30:00|1033.5|1033|1034.6|1034.1|1034.6|1034.1|1033.2|1032.7|637
1690468500000|2023-07-27 14:35:00|1034.5|1034|1034.8|1034.3|1034.9|1034.4|1033.9|1033.4|673
1690468800000|2023-07-27 14:40:00|1034.7|1034.2|1034.3|1033.8|1035|1034.5|1034.2|1033.7|741
1690469100000|2023-07-27 14:45:00|1034.2|1033.7|1034.3|1033.8|1034.7|1034.2|1034|1033.5|541
1690469400000|2023-07-27 14:50:00|1034.4|1033.9|1034.3|1033.8|1034.5|1034|1033.8|1033.3|563
1690469700000|2023-07-27 14:55:00|1034.2|1033.7|1034.6|1034.1|1034.8|1034.3|1034.1|1033.6|413
1690470000000|2023-07-27 15:00:00|1034.7|1034.2|1034.9|1034.4|1035.4|1034.9|1034.7|1034.2|1611
1690470300000|2023-07-27 15:05:00|1035|1034.5|1034.7|1034.2|1035.4|1034.9|1034.6|1034.1|642
1690470600000|2023-07-27 15:10:00|1034.6|1034.1|1035|1034.5|1035.1|1034.6|1034.5|1034|452
1690470900000|2023-07-27 15:15:00|1034.9|1034.4|1035|1034.5|1035|1034.5|1034.5|1034|627
1690471200000|2023-07-27 15:20:00|1035.1|1034.6|1035.7|1035.2|1035.7|1035.2|1034.9|1034.4|834
1690471500000|2023-07-27 15:25:00|1035.8|1035.3|1036|1035.5|1036|1035.5|1035.5|1035|1089
1690471800000|2023-07-27 15:30:00|1036.1|1035.6|1036.8|1036.3|1036.8|1036.3|1036|1035.5|1047
1690472100000|2023-07-27 15:35:00|1036.7|1036.2|1037|1036.5|1037|1036.5|1036.6|1036.1|655
1690472400000|2023-07-27 15:40:00|1037.1|1036.6|1036.2|1035.7|1037.4|1036.9|1036.1|1035.6|797
1690472700000|2023-07-27 15:45:00|1036.1|1035.6|1036.5|1036|1036.9|1036.4|1035.9|1035.4|859
1690473000000|2023-07-27 15:50:00|1036.6|1036.1|1036.7|1036.2|1037.1|1036.6|1036.5|1036|557
1690473300000|2023-07-27 15:55:00|1036.6|1036.1|1036.6|1036.1|1037.2|1036.7|1036.5|1036|360
1690473600000|2023-07-27 16:00:00|1036.7|1036.2|1036.8|1036.3|1037|1036.5|1036.7|1036.2|727
1690473900000|2023-07-27 16:05:00|1036.7|1036.2|1036.3|1035.8|1036.7|1036.2|1036.1|1035.6|600
1690474200000|2023-07-27 16:10:00|1036.2|1035.7|1036|1035.5|1036.4|1035.9|1036|1035.5|322
1690474500000|2023-07-27 16:15:00|1035.9|1035.4|1036|1035.5|1036|1035.5|1035.6|1035.1|643
1690474800000|2023-07-27 16:20:00|1035.9|1035.4|1036.5|1036|1036.5|1036|1035.7|1035.2|430
1690475100000|2023-07-27 16:25:00|1036.6|1036.1|1037|1036.5|1037.1|1036.6|1036.6|1036.1|340
1690475400000|2023-07-27 16:30:00|1036.9|1036.4|1036.9|1036.4|1037.2|1036.7|1036.8|1036.3|187
1690475700000|2023-07-27 16:35:00|1036.8|1036.3|1037|1036.5|1037.1|1036.6|1036.8|1036.3|138
1690476000000|2023-07-27 16:40:00|1036.9|1036.4|1037.1|1036.6|1037.2|1036.7|1036.9|1036.4|193
1690476300000|2023-07-27 16:45:00|1037.2|1036.7|1037.4|1036.9|1037.5|1037|1037.2|1036.7|396
1690476600000|2023-07-27 16:50:00|1037.5|1037|1036.5|1036|1037.5|1037|1036.5|1036|369
1690476900000|2023-07-27 16:55:00|1036.6|1036.1|1036.7|1036.2|1036.8|1036.3|1036.6|1036.1|206
1690477200000|2023-07-27 17:00:00|1036.8|1036.3|1036.9|1036.4|1037.5|1037|1036.3|1035.8|838
1690477500000|2023-07-27 17:05:00|1036.8|1036.3|1036.5|1036|1037|1036.5|1035.7|1035.2|1336
1690477800000|2023-07-27 17:10:00|1036.6|1036.1|1037.3|1036.8|1037.7|1037.2|1036.3|1035.8|631
1690478100000|2023-07-27 17:15:00|1037.2|1036.7|1036|1035.5|1037.3|1036.8|1035.8|1035.3|989
1690478400000|2023-07-27 17:20:00|1035.9|1035.4|1035.6|1035.1|1036|1035.5|1035.4|1034.9|965
1690478700000|2023-07-27 17:25:00|1035.5|1035|1035.2|1034.7|1035.6|1035.1|1035|1034.5|526
1690479000000|2023-07-27 17:30:00|1035.1|1034.6|1034.8|1034.3|1035.2|1034.7|1034.7|1034.2|286
1690479300000|2023-07-27 17:35:00|1034.7|1034.2|1034.5|1034|1035.1|1034.6|1034.5|1034|417
1690479600000|2023-07-27 17:40:00|1034.6|1034.1|1035|1034.5|1035.1|1034.6|1034.5|1034|461
1690479900000|2023-07-27 17:45:00|1034.9|1034.4|1034.2|1033.7|1034.9|1034.4|1034.2|1033.7|284
1690480200000|2023-07-27 17:50:00|1034.3|1033.8|1034|1033.5|1034.4|1033.9|1033.7|1033.2|338
1690480500000|2023-07-27 17:55:00|1033.8|1033.3|1033.6|1033.1|1034|1033.5|1033.5|1033|1365
1690480800000|2023-07-27 18:00:00|1033.5|1033|1033|1032.5|1033.5|1033|1032.9|1032.4|2300
1690481100000|2023-07-27 18:05:00|1032.9|1032.4|1031.9|1031.4|1032.9|1032.4|1031.9|1031.4|1032
1690481400000|2023-07-27 18:10:00|1031.8|1031.3|1030.4|1029.9|1031.8|1031.3|1030.3|1029.8|1088
1690481700000|2023-07-27 18:15:00|1030.3|1029.8|1030.9|1030.4|1030.9|1030.4|1030.2|1029.7|625
1690482000000|2023-07-27 18:20:00|1031|1030.5|1030.6|1030.1|1031.5|1031|1030.6|1030.1|362
1690482300000|2023-07-27 18:25:00|1030.8|1030.3|1029.7|1029.2|1030.8|1030.3|1029.6|1029.1|847
1690482600000|2023-07-27 18:30:00|1029.6|1029.1|1029.2|1028.7|1029.9|1029.4|1029.1|1028.6|728
1690482900000|2023-07-27 18:35:00|1029.1|1028.6|1027.3|1026.8|1029.2|1028.7|1027.1|1026.6|769
1690483200000|2023-07-27 18:40:00|1027.2|1026.7|1027.9|1027.4|1028.2|1027.7|1027|1026.5|453
1690483500000|2023-07-27 18:45:00|1027.8|1027.3|1027.3|1026.8|1028.2|1027.7|1027.3|1026.8|417
1690483800000|2023-07-27 18:50:00|1027.2|1026.7|1027.7|1027.2|1027.7|1027.2|1026.9|1026.4|414
1690484100000|2023-07-27 18:55:00|1027.6|1027.1|1027.1|1026.6|1027.6|1027.1|1026.8|1026.3|1285
1690484400000|2023-07-27 19:00:00|1027.2|1026.7|1026.9|1026.4|1027.5|1027|1026.8|1026.3|933
1690484700000|2023-07-27 19:05:00|1027|1026.5|1027.5|1027|1027.5|1027|1026.5|1026|614
1690485000000|2023-07-27 19:10:00|1027.4|1026.9|1028.3|1027.8|1028.3|1027.8|1027.4|1026.9|839
1690485300000|2023-07-27 19:15:00|1028.2|1027.7|1028.4|1027.9|1029.1|1028.6|1028.1|1027.6|693
1690485600000|2023-07-27 19:20:00|1028.5|1028|1027.3|1026.8|1028.5|1028|1027.3|1026.8|300
1690485900000|2023-07-27 19:25:00|1027.2|1026.7|1026.7|1026.2|1027.4|1026.9|1026.7|1026.2|747
1690486200000|2023-07-27 19:30:00|1026.9|1026.4|1026.9|1026.4|1027.4|1026.9|1026.9|1026.4|451
1690486500000|2023-07-27 19:35:00|1026.8|1026.3|1026.5|1026|1026.9|1026.4|1026.2|1025.7|490
1690486800000|2023-07-27 19:40:00|1026.4|1025.9|1026.1|1025.6|1026.7|1026.2|1026.1|1025.6|774
1690487100000|2023-07-27 19:45:00|1026.2|1025.7|1025.6|1025.1|1026.2|1025.7|1025.5|1025|618
1690487400000|2023-07-27 19:50:00|1025.7|1025.2|1026.4|1025.9|1026.5|1026|1025.6|1025.1|840
1690487700000|2023-07-27 19:55:00|1026.3|1025.8|1026.8|1026.3|1027|1026.5|1026|1025.5|4106
1690488000000|2023-07-27 20:00:00|1027.4|1025.4|1028|1026|1028.2|1026.2|1027.2|1025.2|1333
1690488300000|2023-07-27 20:05:00|1028.1|1026.1|1027.8|1025.8|1028.2|1026.2|1027.8|1025.8|213
1690488600000|2023-07-27 20:10:00|1027.9|1025.9|1028|1026|1028|1026|1027.6|1025.6|204
1690488900000|2023-07-27 20:15:00|1028.2|1026.2|1028.1|1026.1|1028.2|1026.2|1028|1026|69
1690489200000|2023-07-27 20:20:00|1028|1026|1028|1026|1028.2|1026.2|1028|1026|21
1690489500000|2023-07-27 20:25:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028.1|1026.1|8
1690489800000|2023-07-27 20:30:00|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|2
1690490700000|2023-07-27 20:45:00|1028.3|1026.3|1028.2|1026.2|1028.3|1026.3|1028.2|1026.2|16
1690491000000|2023-07-27 20:50:00|1028.1|1026.1|1028|1026|1028.1|1026.1|1027.9|1025.9|49
1690491300000|2023-07-27 20:55:00|1028.1|1026.1|1028.2|1026.2|1028.4|1026.4|1027.7|1025.7|86
1690495200000|2023-07-27 22:00:00|1028.3|1026.3|1028|1026|1028.5|1026.5|1027.9|1025.9|0
1690495500000|2023-07-27 22:05:00|1027.9|1025.9|1028.1|1026.1|1028.1|1026.1|1027.8|1025.8|0
1690495800000|2023-07-27 22:10:00|1028.2|1026.2|1028.2|1026.2|1028.3|1026.3|1028.1|1026.1|0
1690496100000|2023-07-27 22:15:00|1028.3|1026.3|1027.9|1025.9|1028.4|1026.4|1027.9|1025.9|0
1690496400000|2023-07-27 22:20:00|1028|1026|1027.9|1025.9|1028.1|1026.1|1027.9|1025.9|0
1690496700000|2023-07-27 22:25:00|1028.1|1026.1|1028.2|1026.2|1028.3|1026.3|1028|1026|0
1690497000000|2023-07-27 22:30:00|1028.1|1026.1|1028.1|1026.1|1028.2|1026.2|1028.1|1026.1|0
1690497300000|2023-07-27 22:35:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028|1026|0
1690497600000|2023-07-27 22:40:00|1028.1|1026.1|1028.2|1026.2|1028.3|1026.3|1028|1026|0
1690497900000|2023-07-27 22:45:00|1028.3|1026.3|1028.2|1026.2|1028.3|1026.3|1028.1|1026.1|0
1690498200000|2023-07-27 22:50:00|1028.1|1026.1|1028.3|1026.3|1028.4|1026.4|1028.1|1026.1|0
1690498500000|2023-07-27 22:55:00|1028.2|1026.2|1028.3|1026.3|1028.3|1026.3|1028.2|1026.2|0
1690498800000|2023-07-27 23:00:00|1028.4|1026.4|1028.4|1026.4|1028.5|1026.5|1028.3|1026.3|0
1690499100000|2023-07-27 23:05:00|1028.3|1026.3|1028.1|1026.1|1028.3|1026.3|1028|1026|0
1690499400000|2023-07-27 23:10:00|1028|1026|1027.9|1025.9|1028.1|1026.1|1027.9|1025.9|0
1690499700000|2023-07-27 23:15:00|1028|1026|1028.1|1026.1|1028.1|1026.1|1027.9|1025.9|0
1690500000000|2023-07-27 23:20:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028.1|1026.1|0
1690500300000|2023-07-27 23:25:00|1028.1|1026.1|1028.2|1026.2|1028.2|1026.2|1028.1|1026.1|0
1690500600000|2023-07-27 23:30:00|1028.1|1026.1|1028.1|1026.1|1028.2|1026.2|1027.9|1025.9|0
1690500900000|2023-07-27 23:35:00|1028|1026|1028|1026|1028.1|1026.1|1028|1026|0
1690501200000|2023-07-27 23:40:00|1028.1|1026.1|1027.9|1025.9|1028.1|1026.1|1027.9|1025.9|0
1690501500000|2023-07-27 23:45:00|1028|1026|1027.8|1025.8|1028.1|1026.1|1027.8|1025.8|0
1690501800000|2023-07-27 23:50:00|1027.9|1025.9|1027.7|1025.7|1027.9|1025.9|1027.5|1025.5|0
1690502100000|2023-07-27 23:55:00|1027.8|1025.8|1027.8|1025.8|1027.9|1025.9|1027.6|1025.6|0
1690502400000|2023-07-28 00:00:00|1027.9|1025.9|1028.2|1026.2|1028.7|1026.7|1027.3|1025.3|83
1690502700000|2023-07-28 00:05:00|1028.3|1026.3|1029|1027|1029|1027|1028.3|1026.3|44
1690503000000|2023-07-28 00:10:00|1028.6|1026.6|1029.5|1027.5|1029.5|1027.5|1028.5|1026.5|45
1690503300000|2023-07-28 00:15:00|1029.4|1027.4|1029.3|1027.3|1029.8|1027.8|1029.2|1027.2|51
1690503600000|2023-07-28 00:20:00|1029.1|1027.1|1028.8|1026.8|1029.1|1027.1|1028.8|1026.8|14
1690503900000|2023-07-28 00:25:00|1028.9|1026.9|1028.9|1026.9|1029.2|1027.2|1028.7|1026.7|28
1690504200000|2023-07-28 00:30:00|1028.8|1026.8|1029|1027|1029.1|1027.1|1028.7|1026.7|46
1690504500000|2023-07-28 00:35:00|1028.8|1026.8|1028.4|1026.4|1028.9|1026.9|1028.4|1026.4|26
1690504800000|2023-07-28 00:40:00|1028.6|1026.6|1028.5|1026.5|1028.6|1026.6|1028.4|1026.4|22
1690505100000|2023-07-28 00:45:00|1028.4|1026.4|1029.4|1027.4|1029.5|1027.5|1028.2|1026.2|52
1690505400000|2023-07-28 00:50:00|1029.1|1027.1|1028.8|1026.8|1029.1|1027.1|1028.8|1026.8|8
1690505700000|2023-07-28 00:55:00|1029.2|1027.2|1029.1|1027.1|1029.8|1027.8|1029.1|1027.1|27
1690506000000|2023-07-28 01:00:00|1028.9|1026.9|1030.2|1028.2|1030.4|1028.4|1028.9|1026.9|45
1690506300000|2023-07-28 01:05:00|1029.8|1027.8|1029.2|1027.2|1029.8|1027.8|1029.1|1027.1|22
1690506600000|2023-07-28 01:10:00|1029.3|1027.3|1028.4|1026.4|1029.3|1027.3|1028.2|1026.2|59
1690506900000|2023-07-28 01:15:00|1028.9|1026.9|1029.3|1027.3|1029.9|1027.9|1028.6|1026.6|136
1690507200000|2023-07-28 01:20:00|1029.5|1027.5|1030.5|1028.5|1030.9|1028.9|1029.5|1027.5|121
1690507500000|2023-07-28 01:25:00|1030.6|1028.6|1031.5|1029.5|1031.8|1029.8|1030.6|1028.6|66
1690507800000|2023-07-28 01:30:00|1031.7|1029.7|1031.4|1029.4|1031.7|1029.7|1030.4|1028.4|98
1690508100000|2023-07-28 01:35:00|1031.2|1029.2|1031.4|1029.4|1032.2|1030.2|1031|1029|110
1690508400000|2023-07-28 01:40:00|1031.2|1029.2|1032|1030|1032.1|1030.1|1030.5|1028.5|82
1690508700000|2023-07-28 01:45:00|1031.9|1029.9|1032.7|1030.7|1032.8|1030.8|1031.5|1029.5|154
1690509000000|2023-07-28 01:50:00|1032.6|1030.6|1032.5|1030.5|1033|1031|1031.5|1029.5|61
1690509300000|2023-07-28 01:55:00|1032.4|1030.4|1031.8|1029.8|1032.5|1030.5|1031.3|1029.3|119
1690509600000|2023-07-28 02:00:00|1031.7|1029.7|1030.9|1028.9|1031.8|1029.8|1030.5|1028.5|78
1690509900000|2023-07-28 02:05:00|1031|1029|1031.3|1029.3|1031.4|1029.4|1030.1|1028.1|87
1690510200000|2023-07-28 02:10:00|1031.2|1029.2|1031.1|1029.1|1031.5|1029.5|1030.8|1028.8|52
1690510500000|2023-07-28 02:15:00|1031.3|1029.3|1032.4|1030.4|1032.5|1030.5|1031|1029|56
1690510800000|2023-07-28 02:20:00|1032.3|1030.3|1032.8|1030.8|1032.8|1030.8|1032.2|1030.2|98
1690511100000|2023-07-28 02:25:00|1033|1031|1034|1032|1034|1032|1032.9|1030.9|48
1690511400000|2023-07-28 02:30:00|1033.9|1031.9|1033.6|1031.6|1033.9|1031.9|1033.3|1031.3|72
1690511700000|2023-07-28 02:35:00|1033.4|1031.4|1034.3|1032.3|1034.6|1032.6|1033.3|1031.3|74
1690512000000|2023-07-28 02:40:00|1034.4|1032.4|1034.7|1032.7|1034.9|1032.9|1034.1|1032.1|42
1690512300000|2023-07-28 02:45:00|1034.8|1032.8|1034.6|1032.6|1034.8|1032.8|1034|1032|152
1690512600000|2023-07-28 02:50:00|1034.7|1032.7|1036|1034|1036.2|1034.2|1034.7|1032.7|164
1690512900000|2023-07-28 02:55:00|1035.9|1033.9|1037.1|1035.1|1037.2|1035.2|1035.7|1033.7|118
1690513200000|2023-07-28 03:00:00|1037.2|1035.2|1038.3|1036.3|1038.3|1036.3|1036.9|1034.9|142
1690513500000|2023-07-28 03:05:00|1038.7|1036.7|1038.7|1036.7|1039.4|1037.4|1038.7|1036.7|99
1690513800000|2023-07-28 03:10:00|1038.6|1036.6|1039|1037|1039.1|1037.1|1038.3|1036.3|91
1690514100000|2023-07-28 03:15:00|1038.9|1036.9|1039.7|1037.7|1039.9|1037.9|1038.4|1036.4|120
1690514400000|2023-07-28 03:20:00|1039.8|1037.8|1040.3|1038.3|1040.8|1038.8|1039.6|1037.6|109
1690514700000|2023-07-28 03:25:00|1040.4|1038.4|1040|1038|1041|1039|1038.4|1036.4|321
1690515000000|2023-07-28 03:30:00|1039.9|1037.9|1041.6|1039.6|1042.4|1040.4|1039.8|1037.8|191
1690515300000|2023-07-28 03:35:00|1041.5|1039.5|1040.9|1038.9|1041.9|1039.9|1040.7|1038.7|133
1690515600000|2023-07-28 03:40:00|1041|1039|1039.3|1037.3|1041.2|1039.2|1039.3|1037.3|94
1690515900000|2023-07-28 03:45:00|1039.1|1037.1|1038.4|1036.4|1039.2|1037.2|1038.2|1036.2|80
1690516200000|2023-07-28 03:50:00|1038.3|1036.3|1039.5|1037.5|1039.5|1037.5|1038|1036|24
1690516500000|2023-07-28 03:55:00|1038.9|1036.9|1039|1037|1039.6|1037.6|1038.8|1036.8|22
1690516800000|2023-07-28 04:00:00|1039.1|1037.1|1037.2|1035.2|1039.1|1037.1|1037.2|1035.2|37
1690517100000|2023-07-28 04:05:00|1037.1|1035.1|1037.8|1035.8|1038.2|1036.2|1037|1035|42
1690517400000|2023-07-28 04:10:00|1037.4|1035.4|1036.5|1034.5|1037.6|1035.6|1036.3|1034.3|30
1690517700000|2023-07-28 04:15:00|1036.6|1034.6|1036.7|1034.7|1037.1|1035.1|1036.4|1034.4|29
1690518000000|2023-07-28 04:20:00|1037|1035|1037.8|1035.8|1037.8|1035.8|1037|1035|5
1690518300000|2023-07-28 04:25:00|1037.7|1035.7|1037.5|1035.5|1037.9|1035.9|1037.5|1035.5|6
1690518600000|2023-07-28 04:30:00|1037.3|1035.3|1038.1|1036.1|1038.1|1036.1|1037.3|1035.3|4
1690518900000|2023-07-28 04:35:00|1038.5|1036.5|1038.9|1036.9|1038.9|1036.9|1038.4|1036.4|4
1690519200000|2023-07-28 04:40:00|1038.6|1036.6|1038.5|1036.5|1038.9|1036.9|1038.5|1036.5|9
1690519500000|2023-07-28 04:45:00|1038.6|1036.6|1038.7|1036.7|1038.9|1036.9|1038.2|1036.2|27
1690519800000|2023-07-28 04:50:00|1038.9|1036.9|1038.1|1036.1|1038.9|1036.9|1038|1036|28
1690520100000|2023-07-28 04:55:00|1038|1036|1037.8|1035.8|1038.1|1036.1|1037.7|1035.7|138
1690520400000|2023-07-28 05:00:00|1037.9|1035.9|1039.7|1037.7|1039.7|1037.7|1037.9|1035.9|169
1690520700000|2023-07-28 05:05:00|1039.8|1037.8|1038.3|1036.3|1039.9|1037.9|1038.3|1036.3|124
1690521000000|2023-07-28 05:10:00|1038.5|1036.5|1039.5|1037.5|1040|1038|1038.5|1036.5|115
1690521300000|2023-07-28 05:15:00|1039.7|1037.7|1039.2|1037.2|1040.1|1038.1|1038.7|1036.7|176
1690521600000|2023-07-28 05:20:00|1039.3|1037.3|1039.1|1037.1|1039.4|1037.4|1038.8|1036.8|12
1690521900000|2023-07-28 05:25:00|1039.2|1037.2|1039.3|1037.3|1039.5|1037.5|1038.8|1036.8|87
1690522200000|2023-07-28 05:30:00|1039.1|1037.1|1040.1|1038.1|1040.4|1038.4|1038.6|1036.6|125
1690522500000|2023-07-28 05:35:00|1040|1038|1040.5|1038.5|1040.8|1038.8|1039.6|1037.6|126
1690522800000|2023-07-28 05:40:00|1040.8|1038.8|1040.2|1038.2|1041|1039|1039.9|1037.9|91
1690523100000|2023-07-28 05:45:00|1040.3|1038.3|1040.8|1038.8|1040.9|1038.9|1039.9|1037.9|71
1690523400000|2023-07-28 05:50:00|1040.9|1038.9|1040.9|1038.9|1041.2|1039.2|1040.5|1038.5|74
1690523700000|2023-07-28 05:55:00|1040.6|1038.6|1040.8|1038.8|1041|1039|1040.4|1038.4|102
1690524000000|2023-07-28 06:00:00|1040.7|1038.7|1040.7|1038.7|1041|1039|1040|1038|214
1690524300000|2023-07-28 06:05:00|1040.6|1038.6|1041.5|1039.5|1042.2|1040.2|1040.5|1038.5|93
1690524600000|2023-07-28 06:10:00|1041.4|1039.4|1041.3|1039.3|1041.6|1039.6|1041.1|1039.1|110
1690524900000|2023-07-28 06:15:00|1041.4|1039.4|1041.5|1039.5|1041.5|1039.5|1041.2|1039.2|88
1690525200000|2023-07-28 06:20:00|1041.4|1039.4|1041|1039|1041.5|1039.5|1040.6|1038.6|69
1690525500000|2023-07-28 06:25:00|1040.9|1038.9|1041.1|1039.1|1041.4|1039.4|1040.7|1038.7|119
1690525800000|2023-07-28 06:30:00|1040.8|1038.8|1040.7|1038.7|1041.3|1039.3|1040.3|1038.3|154
1690526100000|2023-07-28 06:35:00|1040.6|1038.6|1041.3|1039.3|1041.3|1039.3|1040.4|1038.4|50
1690526400000|2023-07-28 06:40:00|1041.5|1039.5|1041.6|1039.6|1041.9|1039.9|1041.4|1039.4|67
1690526700000|2023-07-28 06:45:00|1041.2|1039.2|1041|1039|1041.5|1039.5|1040.9|1038.9|45
1690527000000|2023-07-28 06:50:00|1041.1|1039.1|1040.4|1038.4|1041.2|1039.2|1040.3|1038.3|109
1690527300000|2023-07-28 06:55:00|1040.6|1038.6|1040.6|1038.6|1040.8|1038.8|1040.5|1038.5|138
1690527600000|2023-07-28 07:00:00|1040.9|1038.9|1041.2|1039.2|1041.6|1039.6|1040.6|1038.6|263
1690527900000|2023-07-28 07:05:00|1041.3|1039.3|1041.2|1039.2|1041.4|1039.4|1041|1039|302
1690528200000|2023-07-28 07:10:00|1041.1|1039.1|1042.3|1040.3|1042.5|1040.5|1041.1|1039.1|532
1690528500000|2023-07-28 07:15:00|1042.4|1040.4|1041.9|1039.9|1042.6|1040.6|1041.8|1039.8|181
1690528800000|2023-07-28 07:20:00|1042|1040|1042.1|1040.1|1042.3|1040.3|1041.7|1039.7|135
1690529100000|2023-07-28 07:25:00|1042|1040|1041.4|1039.4|1042|1040|1041.4|1039.4|127
1690529400000|2023-07-28 07:30:00|1041.5|1039.5|1041.7|1039.7|1042.1|1040.1|1041.4|1039.4|224
1690529700000|2023-07-28 07:35:00|1041.8|1039.8|1042|1040|1042.4|1040.4|1041.8|1039.8|78
1690530000000|2023-07-28 07:40:00|1041.9|1039.9|1042.2|1040.2|1042.4|1040.4|1041.8|1039.8|113
1690530300000|2023-07-28 07:45:00|1042.1|1040.1|1041.5|1039.5|1042.1|1040.1|1041.4|1039.4|147
1690530600000|2023-07-28 07:50:00|1041.4|1039.4|1041|1039|1041.4|1039.4|1040.9|1038.9|121
1690530900000|2023-07-28 07:55:00|1041.1|1039.1|1041.1|1039.1|1041.1|1039.1|1040.7|1038.7|288
1690531200000|2023-07-28 08:00:00|1041|1039|1041|1039|1041.2|1039.2|1040.7|1038.7|506
1690531500000|2023-07-28 08:05:00|1040.9|1038.9|1040.7|1038.7|1041|1039|1040.4|1038.4|425
1690531800000|2023-07-28 08:10:00|1040.6|1038.6|1040.7|1038.7|1041.3|1039.3|1040.6|1038.6|114
1690532100000|2023-07-28 08:15:00|1040.6|1038.6|1041.4|1039.4|1041.8|1039.8|1040.6|1038.6|193
1690532400000|2023-07-28 08:20:00|1041.3|1039.3|1040.6|1038.6|1041.5|1039.5|1040.6|1038.6|93
1690532700000|2023-07-28 08:25:00|1040.7|1038.7|1040.4|1038.4|1040.8|1038.8|1040.4|1038.4|109
1690533000000|2023-07-28 08:30:00|1040.5|1038.5|1041.5|1039.5|1041.5|1039.5|1040.5|1038.5|145
1690533300000|2023-07-28 08:35:00|1041.6|1039.6|1041.9|1039.9|1042.1|1040.1|1041.5|1039.5|410
1690533600000|2023-07-28 08:40:00|1042|1040|1041.9|1039.9|1042.1|1040.1|1041.8|1039.8|278
1690533900000|2023-07-28 08:45:00|1042|1040|1042.2|1040.2|1042.2|1040.2|1041.7|1039.7|133
1690534200000|2023-07-28 08:50:00|1042.1|1040.1|1042.1|1040.1|1042.3|1040.3|1042|1040|130
1690534500000|2023-07-28 08:55:00|1042.2|1040.2|1042.1|1040.1|1042.5|1040.5|1042.1|1040.1|145
1690534800000|2023-07-28 09:00:00|1042.2|1040.2|1042.1|1040.1|1042.5|1040.5|1042.1|1040.1|216
1690535100000|2023-07-28 09:05:00|1042|1040|1042|1040|1042.2|1040.2|1041.9|1039.9|106
1690535400000|2023-07-28 09:10:00|1041.8|1039.8|1042.1|1040.1|1042.3|1040.3|1041.8|1039.8|170
1690535700000|2023-07-28 09:15:00|1042.2|1040.2|1042.8|1040.8|1042.9|1040.9|1042|1040|281
1690536000000|2023-07-28 09:20:00|1042.9|1040.9|1042.9|1040.9|1043.2|1041.2|1042.8|1040.8|106
1690536300000|2023-07-28 09:25:00|1043|1041|1042.8|1040.8|1043|1041|1042.7|1040.7|81
1690536600000|2023-07-28 09:30:00|1042.9|1040.9|1043.7|1041.7|1043.8|1041.8|1042.9|1040.9|379
1690536900000|2023-07-28 09:35:00|1043.9|1041.9|1044.5|1042.5|1044.5|1042.5|1043.9|1041.9|653
1690537200000|2023-07-28 09:40:00|1044.4|1042.4|1044.6|1042.6|1044.9|1042.9|1044.4|1042.4|200
1690537500000|2023-07-28 09:45:00|1044.7|1042.7|1045.1|1043.1|1045.3|1043.3|1044.7|1042.7|100
1690537800000|2023-07-28 09:50:00|1045|1043|1044.9|1042.9|1045.1|1043.1|1044.9|1042.9|157
1690538100000|2023-07-28 09:55:00|1045|1043|1044.8|1042.8|1045|1043|1044.6|1042.6|179
1690538400000|2023-07-28 10:00:00|1044.9|1042.9|1044.6|1042.6|1045|1043|1044.6|1042.6|132
1690538700000|2023-07-28 10:05:00|1044.7|1042.7|1045.2|1043.2|1045.5|1043.5|1044.7|1042.7|380
1690539000000|2023-07-28 10:10:00|1045.3|1043.3|1045.3|1043.3|1045.5|1043.5|1045.2|1043.2|219
1690539300000|2023-07-28 10:15:00|1045.2|1043.2|1045.8|1043.8|1045.9|1043.9|1045.2|1043.2|333
1690539600000|2023-07-28 10:20:00|1045.7|1043.7|1046.1|1044.1|1046.3|1044.3|1045.7|1043.7|268
1690539900000|2023-07-28 10:25:00|1046.2|1044.2|1046.1|1044.1|1046.3|1044.3|1046.1|1044.1|438
1690540200000|2023-07-28 10:30:00|1046|1044|1045.6|1043.6|1046.1|1044.1|1045.6|1043.6|240
1690540500000|2023-07-28 10:35:00|1045.7|1043.7|1045.6|1043.6|1045.7|1043.7|1045.4|1043.4|131
1690540800000|2023-07-28 10:40:00|1045.7|1043.7|1045.9|1043.9|1046|1044|1045.6|1043.6|229
1690541100000|2023-07-28 10:45:00|1046|1044|1046|1044|1046.1|1044.1|1045.9|1043.9|83
1690541400000|2023-07-28 10:50:00|1046.1|1044.1|1046.1|1044.1|1046.3|1044.3|1046.1|1044.1|72
1690541700000|2023-07-28 10:55:00|1046.2|1044.2|1046.1|1044.1|1046.2|1044.2|1045.9|1043.9|77
1690542000000|2023-07-28 11:00:00|1046|1044|1045.6|1043.6|1046|1044|1045.1|1043.1|162
1690542300000|2023-07-28 11:05:00|1045.7|1043.7|1046.3|1044.3|1046.3|1044.3|1045.7|1043.7|77
1690542600000|2023-07-28 11:10:00|1046.4|1044.4|1046.4|1044.4|1046.6|1044.6|1046.1|1044.1|594
1690542900000|2023-07-28 11:15:00|1046.5|1044.5|1046.8|1044.8|1046.9|1044.9|1046.4|1044.4|135
1690543200000|2023-07-28 11:20:00|1047|1045|1047.2|1045.2|1047.4|1045.4|1046.7|1044.7|742
1690543500000|2023-07-28 11:25:00|1047.3|1045.3|1047.2|1045.2|1047.3|1045.3|1047|1045|228
1690543800000|2023-07-28 11:30:00|1047.1|1045.1|1047.1|1045.1|1047.3|1045.3|1047.1|1045.1|64
1690544100000|2023-07-28 11:35:00|1047|1045|1047.1|1045.1|1047.3|1045.3|1047|1045|243
1690544400000|2023-07-28 11:40:00|1047|1045|1047.4|1045.4|1047.4|1045.4|1046.8|1044.8|504
1690544700000|2023-07-28 11:45:00|1047.3|1045.3|1047.6|1045.6|1047.6|1045.6|1047.2|1045.2|444
1690545000000|2023-07-28 11:50:00|1047.5|1045.5|1047.3|1045.3|1047.6|1045.6|1047.1|1045.1|332
1690545300000|2023-07-28 11:55:00|1047.2|1045.2|1047.1|1045.1|1047.2|1045.2|1046.8|1044.8|424
1690545600000|2023-07-28 12:00:00|1047.2|1045.2|1047.7|1045.7|1047.7|1045.7|1047|1045|752
1690545900000|2023-07-28 12:05:00|1047.8|1045.8|1047.9|1045.9|1048.1|1046.1|1047.8|1045.8|342
1690546200000|2023-07-28 12:10:00|1047.8|1045.8|1047.7|1045.7|1047.9|1045.9|1047.6|1045.6|356
1690546500000|2023-07-28 12:15:00|1047.8|1045.8|1048.1|1046.1|1048.1|1046.1|1047.8|1045.8|634
1690546800000|2023-07-28 12:20:00|1048.2|1046.2|1048.6|1046.6|1048.6|1046.6|1048|1046|352
1690547100000|2023-07-28 12:25:00|1048.5|1046.5|1048.6|1046.6|1049.1|1047.1|1048.3|1046.3|1048
1690547400000|2023-07-28 12:30:00|1048.9|1046.9|1049.3|1047.3|1050|1048|1048.4|1046.4|1410
1690547700000|2023-07-28 12:35:00|1049.2|1047.2|1049.3|1047.3|1049.5|1047.5|1048.6|1046.6|274
1690548000000|2023-07-28 12:40:00|1049.2|1047.2|1048.1|1046.1|1049.2|1047.2|1048.1|1046.1|611
1690548300000|2023-07-28 12:45:00|1048|1046|1048|1046|1048.3|1046.3|1047.8|1045.8|213
1690548600000|2023-07-28 12:50:00|1048.2|1046.2|1048|1046|1048.3|1046.3|1047.9|1045.9|397
1690548900000|2023-07-28 12:55:00|1048.1|1046.1|1048.4|1046.4|1048.4|1046.4|1048.1|1046.1|133
1690549200000|2023-07-28 13:00:00|1048.3|1046.3|1047.4|1045.4|1048.5|1046.5|1047.3|1045.3|399
1690549500000|2023-07-28 13:05:00|1047.3|1045.3|1047.5|1045.5|1047.5|1045.5|1047|1045|230
1690549800000|2023-07-28 13:10:00|1047.6|1045.6|1046.9|1044.9|1047.7|1045.7|1046.9|1044.9|607
1690550100000|2023-07-28 13:15:00|1047|1045|1047.3|1045.3|1047.5|1045.5|1047|1045|457
1690550400000|2023-07-28 13:20:00|1047.2|1045.2|1047.6|1045.6|1047.9|1045.9|1047|1045|550
1690550700000|2023-07-28 13:25:00|1047.5|1045.5|1047.2|1045.2|1047.8|1045.8|1047.2|1045.2|478
1690551000000|2023-07-28 13:30:00|1046.5|1046|1045.5|1045|1046.8|1046.3|1044.9|1044.4|6407
1690551300000|2023-07-28 13:35:00|1045.6|1045.1|1046.8|1046.3|1047.1|1046.6|1045.3|1044.8|2602
1690551600000|2023-07-28 13:40:00|1046.9|1046.4|1047.1|1046.6|1047.9|1047.4|1046.5|1046|2000
1690551900000|2023-07-28 13:45:00|1047.2|1046.7|1049.3|1048.8|1049.4|1048.9|1046.8|1046.3|2458
1690552200000|2023-07-28 13:50:00|1049.4|1048.9|1049.3|1048.8|1049.6|1049.1|1048.3|1047.8|2332
1690552500000|2023-07-28 13:55:00|1049.4|1048.9|1048.6|1048.1|1049.6|1049.1|1048.3|1047.8|1371
1690552800000|2023-07-28 14:00:00|1048.5|1048|1049.4|1048.9|1050.5|1050|1048.5|1048|3840
1690553100000|2023-07-28 14:05:00|1049.5|1049|1049.6|1049.1|1050.1|1049.6|1049.1|1048.6|1084
1690553400000|2023-07-28 14:10:00|1049.7|1049.2|1050.4|1049.9|1050.6|1050.1|1049.6|1049.1|1386
1690553700000|2023-07-28 14:15:00|1050.5|1050|1051.3|1050.8|1051.3|1050.8|1050.5|1050|1159
1690554000000|2023-07-28 14:20:00|1051.4|1050.9|1051.4|1050.9|1051.5|1051|1050.4|1049.9|1348
1690554300000|2023-07-28 14:25:00|1051.3|1050.8|1049.1|1048.6|1051.3|1050.8|1048.9|1048.4|1209
1690554600000|2023-07-28 14:30:00|1049.2|1048.7|1049.8|1049.3|1050.2|1049.7|1049|1048.5|1157
1690554900000|2023-07-28 14:35:00|1049.9|1049.4|1049.8|1049.3|1050.1|1049.6|1049.3|1048.8|1210
1690555200000|2023-07-28 14:40:00|1049.9|1049.4|1049.5|1049|1050.1|1049.6|1049.2|1048.7|654
1690555500000|2023-07-28 14:45:00|1049.4|1048.9|1048.8|1048.3|1049.4|1048.9|1048.8|1048.3|1401
1690555800000|2023-07-28 14:50:00|1048.9|1048.4|1048.3|1047.8|1049.2|1048.7|1048.1|1047.6|838
1690556100000|2023-07-28 14:55:00|1048.4|1047.9|1049.4|1048.9|1049.4|1048.9|1048.4|1047.9|975
1690556400000|2023-07-28 15:00:00|1049.3|1048.8|1049.3|1048.8|1049.4|1048.9|1048.9|1048.4|812
1690556700000|2023-07-28 15:05:00|1049.2|1048.7|1049.9|1049.4|1050.1|1049.6|1048.9|1048.4|1225
1690557000000|2023-07-28 15:10:00|1049.8|1049.3|1050.2|1049.7|1050.3|1049.8|1049.5|1049|1380
1690557300000|2023-07-28 15:15:00|1050.3|1049.8|1050.3|1049.8|1050.7|1050.2|1050.3|1049.8|1138
1690557600000|2023-07-28 15:20:00|1050.4|1049.9|1050.6|1050.1|1050.8|1050.3|1050.1|1049.6|1495
1690557900000|2023-07-28 15:25:00|1050.5|1050|1051.2|1050.7|1051.6|1051.1|1050.5|1050|1212
1690558200000|2023-07-28 15:30:00|1051.3|1050.8|1051.1|1050.6|1051.8|1051.3|1051|1050.5|1192
1690558500000|2023-07-28 15:35:00|1051|1050.5|1051.6|1051.1|1051.7|1051.2|1050.9|1050.4|1475
1690558800000|2023-07-28 15:40:00|1051.7|1051.2|1051.4|1050.9|1051.8|1051.3|1051.2|1050.7|698
1690559100000|2023-07-28 15:45:00|1051.3|1050.8|1051.4|1050.9|1051.5|1051|1051.2|1050.7|1333
1690559400000|2023-07-28 15:50:00|1051.5|1051|1051.5|1051|1051.6|1051.1|1051.2|1050.7|1065
1690559700000|2023-07-28 15:55:00|1051.6|1051.1|1051.5|1051|1052|1051.5|1051.4|1050.9|1077
1690560000000|2023-07-28 16:00:00|1051.4|1050.9|1051|1050.5|1051.5|1051|1050.5|1050|1209
1690560300000|2023-07-28 16:05:00|1050.9|1050.4|1050.3|1049.8|1051|1050.5|1050.2|1049.7|663
1690560600000|2023-07-28 16:10:00|1050.2|1049.7|1050.5|1050|1050.5|1050|1049.8|1049.3|474
1690560900000|2023-07-28 16:15:00|1050.4|1049.9|1050.2|1049.7|1050.6|1050.1|1050|1049.5|457
1690561200000|2023-07-28 16:20:00|1050.3|1049.8|1050.9|1050.4|1051.1|1050.6|1050.3|1049.8|376
1690561500000|2023-07-28 16:25:00|1051|1050.5|1051.8|1051.3|1051.9|1051.4|1050.8|1050.3|1005
1690561800000|2023-07-28 16:30:00|1051.7|1051.2|1051.6|1051.1|1052|1051.5|1051.3|1050.8|568
1690562100000|2023-07-28 16:35:00|1051.7|1051.2|1050.9|1050.4|1051.7|1051.2|1050.8|1050.3|398
1690562400000|2023-07-28 16:40:00|1051|1050.5|1050.7|1050.2|1051.1|1050.6|1050.7|1050.2|320
1690562700000|2023-07-28 16:45:00|1050.6|1050.1|1050.5|1050|1050.8|1050.3|1050.4|1049.9|376
1690563000000|2023-07-28 16:50:00|1050.6|1050.1|1050.8|1050.3|1050.9|1050.4|1050.4|1049.9|437
1690563300000|2023-07-28 16:55:00|1050.9|1050.4|1050.4|1049.9|1050.9|1050.4|1050.2|1049.7|491
1690563600000|2023-07-28 17:00:00|1050.3|1049.8|1050.8|1050.3|1050.8|1050.3|1050.2|1049.7|884
1690563900000|2023-07-28 17:05:00|1050.7|1050.2|1050.2|1049.7|1051|1050.5|1050.1|1049.6|700
1690564200000|2023-07-28 17:10:00|1050.1|1049.6|1050.3|1049.8|1050.4|1049.9|1049.9|1049.4|378
1690564500000|2023-07-28 17:15:00|1050.4|1049.9|1050.1|1049.6|1050.4|1049.9|1050.1|1049.6|370
1690564800000|2023-07-28 17:20:00|1050|1049.5|1050|1049.5|1050.1|1049.6|1049.3|1048.8|388
1690565100000|2023-07-28 17:25:00|1050.1|1049.6|1050.1|1049.6|1050.4|1049.9|1049.9|1049.4|690
1690565400000|2023-07-28 17:30:00|1050|1049.5|1049.4|1048.9|1050.1|1049.6|1049.4|1048.9|651
1690565700000|2023-07-28 17:35:00|1049.3|1048.8|1049.4|1048.9|1049.8|1049.3|1049.1|1048.6|287
1690566000000|2023-07-28 17:40:00|1049.5|1049|1049|1048.5|1049.5|1049|1048.8|1048.3|330
1690566300000|2023-07-28 17:45:00|1048.9|1048.4|1048.8|1048.3|1048.9|1048.4|1048.5|1048|443
1690566600000|2023-07-28 17:50:00|1048.9|1048.4|1050.1|1049.6|1050.1|1049.6|1048.9|1048.4|351
1690566900000|2023-07-28 17:55:00|1050.2|1049.7|1050.7|1050.2|1050.7|1050.2|1050.2|1049.7|267
1690567200000|2023-07-28 18:00:00|1050.6|1050.1|1050.8|1050.3|1051.3|1050.8|1050.6|1050.1|365
1690567500000|2023-07-28 18:05:00|1050.9|1050.4|1050.7|1050.2|1050.9|1050.4|1050.5|1050|607
1690567800000|2023-07-28 18:10:00|1050.6|1050.1|1050.2|1049.7|1050.7|1050.2|1050.1|1049.6|623
1690568100000|2023-07-28 18:15:00|1050.1|1049.6|1050.2|1049.7|1050.3|1049.8|1050|1049.5|213
1690568400000|2023-07-28 18:20:00|1050.3|1049.8|1050|1049.5|1050.6|1050.1|1049.9|1049.4|278
1690568700000|2023-07-28 18:25:00|1049.9|1049.4|1050.7|1050.2|1050.8|1050.3|1049.9|1049.4|394
1690569000000|2023-07-28 18:30:00|1050.6|1050.1|1050.6|1050.1|1050.7|1050.2|1050.3|1049.8|516
1690569300000|2023-07-28 18:35:00|1050.5|1050|1049.9|1049.4|1050.7|1050.2|1049.8|1049.3|521
1690569600000|2023-07-28 18:40:00|1049.8|1049.3|1050.6|1050.1|1050.7|1050.2|1049.8|1049.3|219
1690569900000|2023-07-28 18:45:00|1050.5|1050|1050.9|1050.4|1050.9|1050.4|1050.5|1050|228
1690570200000|2023-07-28 18:50:00|1050.8|1050.3|1051.7|1051.2|1051.7|1051.2|1050.8|1050.3|416
1690570500000|2023-07-28 18:55:00|1051.6|1051.1|1050.8|1050.3|1051.6|1051.1|1050.7|1050.2|436
1690570800000|2023-07-28 19:00:00|1050.9|1050.4|1050.8|1050.3|1050.9|1050.4|1050.6|1050.1|427
1690571100000|2023-07-28 19:05:00|1050.7|1050.2|1051|1050.5|1051.1|1050.6|1050.7|1050.2|376
1690571400000|2023-07-28 19:10:00|1051.1|1050.6|1051.3|1050.8|1051.5|1051|1051|1050.5|520
1690571700000|2023-07-28 19:15:00|1051.4|1050.9|1051.5|1051|1051.8|1051.3|1051.4|1050.9|329
1690572000000|2023-07-28 19:20:00|1051.6|1051.1|1051.1|1050.6|1051.6|1051.1|1051|1050.5|502
1690572300000|2023-07-28 19:25:00|1051.2|1050.7|1051.2|1050.7|1051.6|1051.1|1051.2|1050.7|542
1690572600000|2023-07-28 19:30:00|1051.1|1050.6|1051.5|1051|1051.6|1051.1|1051.1|1050.6|447
1690572900000|2023-07-28 19:35:00|1051.6|1051.1|1051.4|1050.9|1051.7|1051.2|1051.3|1050.8|527
1690573200000|2023-07-28 19:40:00|1051.5|1051|1051.3|1050.8|1051.5|1051|1051.2|1050.7|489
1690573500000|2023-07-28 19:45:00|1051.4|1050.9|1051.1|1050.6|1051.4|1050.9|1051.1|1050.6|480
1690573800000|2023-07-28 19:50:00|1050.9|1050.4|1051.5|1051|1051.6|1051.1|1050.9|1050.4|1250
1690574100000|2023-07-28 19:55:00|1051.6|1051.1|1051.1|1050.6|1051.6|1051.1|1050.9|1050.4|6630
1690574400000|2023-07-28 20:00:00|1051.8|1049.8|1051.3|1049.3|1051.9|1049.9|1051.3|1049.3|1212
1690574700000|2023-07-28 20:05:00|1051.4|1049.4|1052.1|1050.1|1052.2|1050.2|1051.3|1049.3|636
1690575000000|2023-07-28 20:10:00|1052.2|1050.2|1051.3|1049.3|1052.4|1050.4|1051.3|1049.3|665
1690575300000|2023-07-28 20:15:00|1051.4|1049.4|1051.5|1049.5|1051.6|1049.6|1051.4|1049.4|216
1690575600000|2023-07-28 20:20:00|1051.4|1049.4|1051.3|1049.3|1051.4|1049.4|1051.3|1049.3|9
1690575900000|2023-07-28 20:25:00|1051.4|1049.4|1051.4|1049.4|1051.4|1049.4|1051.4|1049.4|7
1690576200000|2023-07-28 20:30:00|1051.5|1049.5|1051.8|1049.8|1051.8|1049.8|1051.5|1049.5|25
1690576500000|2023-07-28 20:35:00|1051.7|1049.7|1051.6|1049.6|1051.7|1049.7|1051.6|1049.6|33
1690576800000|2023-07-28 20:40:00|1051.5|1049.5|1051.4|1049.4|1051.5|1049.5|1051.4|1049.4|4
1690577100000|2023-07-28 20:45:00|1051.5|1049.5|1051.7|1049.7|1051.7|1049.7|1051.5|1049.5|40
1690577400000|2023-07-28 20:50:00|1051.8|1049.8|1052.1|1050.1|1052.3|1050.3|1051.7|1049.7|94
1690577700000|2023-07-28 20:55:00|1052.2|1050.2|1052.7|1050.7|1052.7|1050.7|1052.2|1050.2|151
1690754700000|2023-07-30 22:05:00|1053.5|1051.5|1055.2|1053.2|1055.5|1053.5|1053.4|1051.4|5
1690755600000|2023-07-30 22:20:00|1054.9|1052.9|1054.8|1052.8|1054.9|1052.9|1054.8|1052.8|3
1690755900000|2023-07-30 22:25:00|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|3
1690756500000|2023-07-30 22:35:00|1054.7|1052.7|1054.7|1052.7|1054.7|1052.7|1054.7|1052.7|9
1690756800000|2023-07-30 22:40:00|1055.6|1053.6|1057.1|1055.1|1057.1|1055.1|1055.6|1053.6|11
1690757100000|2023-07-30 22:45:00|1055.3|1053.3|1055.4|1053.4|1055.4|1053.4|1055.3|1053.3|14
1690757400000|2023-07-30 22:50:00|1055.1|1053.1|1055.1|1053.1|1055.1|1053.1|1055.1|1053.1|3
1690757700000|2023-07-30 22:55:00|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|2
1690758000000|2023-07-30 23:00:00|1055.7|1053.7|1055.2|1053.2|1055.7|1053.7|1055.2|1053.2|29
1690758300000|2023-07-30 23:05:00|1055.5|1053.5|1055.4|1053.4|1055.5|1053.5|1055.4|1053.4|10
1690758600000|2023-07-30 23:10:00|1055.6|1053.6|1056.4|1054.4|1056.4|1054.4|1055.6|1053.6|53
1690758900000|2023-07-30 23:15:00|1057.1|1055.1|1057.1|1055.1|1057.1|1055.1|1056.4|1054.4|51
1690759200000|2023-07-30 23:20:00|1057.2|1055.2|1057.7|1055.7|1058.3|1056.3|1057.2|1055.2|44
1690759500000|2023-07-30 23:25:00|1057.6|1055.6|1057.3|1055.3|1057.7|1055.7|1057.3|1055.3|39
1690759800000|2023-07-30 23:30:00|1057.4|1055.4|1054.8|1052.8|1057.5|1055.5|1054.6|1052.6|215
1690760100000|2023-07-30 23:35:00|1055|1053|1055.6|1053.6|1055.7|1053.7|1055|1053|25
1690760700000|2023-07-30 23:45:00|1055.3|1053.3|1054.5|1052.5|1055.3|1053.3|1054.4|1052.4|87
1690761000000|2023-07-30 23:50:00|1054.4|1052.4|1054.7|1052.7|1054.8|1052.8|1054.4|1052.4|54
1690761300000|2023-07-30 23:55:00|1054.1|1052.1|1054.2|1052.2|1054.3|1052.3|1054.1|1052.1|3
1690761600000|2023-07-31 00:00:00|1054.5|1052.5|1054|1052|1054.5|1052.5|1053.6|1051.6|20
1690761900000|2023-07-31 00:05:00|1053.9|1051.9|1055|1053|1055|1053|1053.9|1051.9|87
1690762200000|2023-07-31 00:10:00|1055.1|1053.1|1053.7|1051.7|1055.2|1053.2|1053.6|1051.6|53
1690762500000|2023-07-31 00:15:00|1053.3|1051.3|1053.9|1051.9|1054|1052|1053.2|1051.2|154
1690762800000|2023-07-31 00:20:00|1054|1052|1054.2|1052.2|1054.7|1052.7|1053.8|1051.8|166
1690763100000|2023-07-31 00:25:00|1054.3|1052.3|1053.7|1051.7|1054.4|1052.4|1053.7|1051.7|97
1690763400000|2023-07-31 00:30:00|1053.6|1051.6|1053.7|1051.7|1053.7|1051.7|1053.5|1051.5|18
1690763700000|2023-07-31 00:35:00|1053.6|1051.6|1053.5|1051.5|1053.6|1051.6|1053.2|1051.2|26
1690764000000|2023-07-31 00:40:00|1053.4|1051.4|1053|1051|1053.4|1051.4|1052.9|1050.9|41
1690764300000|2023-07-31 00:45:00|1052.9|1050.9|1053.4|1051.4|1053.9|1051.9|1052.9|1050.9|83
1690764600000|2023-07-31 00:50:00|1053.2|1051.2|1052.7|1050.7|1053.4|1051.4|1052.5|1050.5|21
1690764900000|2023-07-31 00:55:00|1052.8|1050.8|1053.5|1051.5|1053.6|1051.6|1052.7|1050.7|46
1690765200000|2023-07-31 01:00:00|1053.4|1051.4|1052.9|1050.9|1054|1052|1052.7|1050.7|64
1690765500000|2023-07-31 01:05:00|1053|1051|1052.7|1050.7|1053.2|1051.2|1052.6|1050.6|97
1690765800000|2023-07-31 01:10:00|1052.9|1050.9|1052.7|1050.7|1053|1051|1052.5|1050.5|12
1690766100000|2023-07-31 01:15:00|1053.2|1051.2|1053.6|1051.6|1054|1052|1052.4|1050.4|159
1690766400000|2023-07-31 01:20:00|1053.7|1051.7|1053.7|1051.7|1053.8|1051.8|1053.1|1051.1|29
1690766700000|2023-07-31 01:25:00|1053.3|1051.3|1053.5|1051.5|1053.9|1051.9|1053|1051|39
1690767000000|2023-07-31 01:30:00|1053.7|1051.7|1056.3|1054.3|1056.3|1054.3|1053.7|1051.7|263
1690767300000|2023-07-31 01:35:00|1056.2|1054.2|1058.2|1056.2|1059.3|1057.3|1056.2|1054.2|249
1690767600000|2023-07-31 01:40:00|1058|1056|1058.2|1056.2|1059.5|1057.5|1057.9|1055.9|208
1690767900000|2023-07-31 01:45:00|1058.5|1056.5|1056.5|1054.5|1058.7|1056.7|1056.3|1054.3|74
1690768200000|2023-07-31 01:50:00|1056.9|1054.9|1055.3|1053.3|1057.2|1055.2|1054.7|1052.7|101
1690768500000|2023-07-31 01:55:00|1055.5|1053.5|1054.5|1052.5|1055.7|1053.7|1054.4|1052.4|119
1690768800000|2023-07-31 02:00:00|1054.9|1052.9|1056.2|1054.2|1056.2|1054.2|1054.2|1052.2|376
1690769100000|2023-07-31 02:05:00|1056|1054|1056.7|1054.7|1056.7|1054.7|1055.2|1053.2|71
1690769400000|2023-07-31 02:10:00|1056.6|1054.6|1057.3|1055.3|1057.4|1055.4|1056.2|1054.2|106
1690769700000|2023-07-31 02:15:00|1057.1|1055.1|1056.4|1054.4|1057.3|1055.3|1055.6|1053.6|36
1690770000000|2023-07-31 02:20:00|1056.6|1054.6|1055.6|1053.6|1056.8|1054.8|1055.6|1053.6|50
1690770300000|2023-07-31 02:25:00|1055.4|1053.4|1053.7|1051.7|1055.6|1053.6|1053.7|1051.7|67
1690770600000|2023-07-31 02:30:00|1053.6|1051.6|1053.6|1051.6|1054|1052|1052.8|1050.8|36
1690770900000|2023-07-31 02:35:00|1053.4|1051.4|1051.9|1049.9|1053.5|1051.5|1051.8|1049.8|274
1690771200000|2023-07-31 02:40:00|1052.2|1050.2|1053|1051|1053.4|1051.4|1051.9|1049.9|42
1690771500000|2023-07-31 02:45:00|1053.2|1051.2|1053.9|1051.9|1054.1|1052.1|1052.8|1050.8|65
1690771800000|2023-07-31 02:50:00|1053.2|1051.2|1053.7|1051.7|1054|1052|1053|1051|30
1690772100000|2023-07-31 02:55:00|1053.8|1051.8|1052.7|1050.7|1053.8|1051.8|1052.4|1050.4|19
1690772400000|2023-07-31 03:00:00|1052.9|1050.9|1051.7|1049.7|1052.9|1050.9|1050.9|1048.9|125
1690772700000|2023-07-31 03:05:00|1051.8|1049.8|1051.2|1049.2|1052.4|1050.4|1051.1|1049.1|127
1690773000000|2023-07-31 03:10:00|1051.4|1049.4|1051.1|1049.1|1051.8|1049.8|1051.1|1049.1|46
1690773300000|2023-07-31 03:15:00|1050.9|1048.9|1051.5|1049.5|1051.7|1049.7|1050.3|1048.3|67
1690773600000|2023-07-31 03:20:00|1051.2|1049.2|1051.4|1049.4|1051.4|1049.4|1050.7|1048.7|53
1690773900000|2023-07-31 03:25:00|1051.3|1049.3|1050.3|1048.3|1051.7|1049.7|1050.2|1048.2|34
1690774200000|2023-07-31 03:30:00|1050.2|1048.2|1049.9|1047.9|1051.5|1049.5|1049.9|1047.9|57
1690774500000|2023-07-31 03:35:00|1049.8|1047.8|1049.9|1047.9|1050.6|1048.6|1049.7|1047.7|31
1690774800000|2023-07-31 03:40:00|1049.8|1047.8|1049.5|1047.5|1050.1|1048.1|1049.4|1047.4|29
1690775100000|2023-07-31 03:45:00|1049.3|1047.3|1049.8|1047.8|1050|1048|1049.2|1047.2|31
1690775400000|2023-07-31 03:50:00|1050|1048|1049.3|1047.3|1050.1|1048.1|1049.1|1047.1|15
1690775700000|2023-07-31 03:55:00|1049.6|1047.6|1049.5|1047.5|1049.8|1047.8|1049.4|1047.4|43
1690776000000|2023-07-31 04:00:00|1049.6|1047.6|1049.5|1047.5|1049.6|1047.6|1049|1047|31
1690776300000|2023-07-31 04:05:00|1049.3|1047.3|1049.2|1047.2|1049.5|1047.5|1048.8|1046.8|65
1690776600000|2023-07-31 04:10:00|1049.1|1047.1|1049.6|1047.6|1049.6|1047.6|1049.1|1047.1|40
1690776900000|2023-07-31 04:15:00|1049.7|1047.7|1049.1|1047.1|1049.7|1047.7|1049|1047|27
1690777200000|2023-07-31 04:20:00|1049.4|1047.4|1049.4|1047.4|1049.8|1047.8|1049.4|1047.4|9
1690777500000|2023-07-31 04:25:00|1049.3|1047.3|1049.8|1047.8|1049.9|1047.9|1049.1|1047.1|22
1690777800000|2023-07-31 04:30:00|1049.5|1047.5|1049.6|1047.6|1049.9|1047.9|1049.5|1047.5|33
1690778100000|2023-07-31 04:35:00|1049.5|1047.5|1049.1|1047.1|1049.5|1047.5|1049.1|1047.1|30
1690778400000|2023-07-31 04:40:00|1049.2|1047.2|1049.2|1047.2|1049.4|1047.4|1049.1|1047.1|30
1690778700000|2023-07-31 04:45:00|1049.1|1047.1|1049.5|1047.5|1049.6|1047.6|1049.1|1047.1|29
1690779000000|2023-07-31 04:50:00|1049.6|1047.6|1049.5|1047.5|1049.7|1047.7|1049.3|1047.3|29
1690779300000|2023-07-31 04:55:00|1049.6|1047.6|1049.4|1047.4|1049.9|1047.9|1049.4|1047.4|15
1690779600000|2023-07-31 05:00:00|1049.3|1047.3|1048.2|1046.2|1049.5|1047.5|1048|1046|185
1690779900000|2023-07-31 05:05:00|1048.3|1046.3|1047.4|1045.4|1048.6|1046.6|1046.2|1044.2|587
1690780200000|2023-07-31 05:10:00|1047.5|1045.5|1047|1045|1048.3|1046.3|1046.9|1044.9|316
1690780500000|2023-07-31 05:15:00|1047.2|1045.2|1049.1|1047.1|1049.1|1047.1|1046.9|1044.9|136
1690780800000|2023-07-31 05:20:00|1049.2|1047.2|1048.7|1046.7|1049.3|1047.3|1048.4|1046.4|77
1690781100000|2023-07-31 05:25:00|1049|1047|1048.1|1046.1|1049.5|1047.5|1048.1|1046.1|102
1690781400000|2023-07-31 05:30:00|1048.2|1046.2|1049.8|1047.8|1050|1048|1048.2|1046.2|63
1690781700000|2023-07-31 05:35:00|1049.9|1047.9|1050.2|1048.2|1050.4|1048.4|1049.7|1047.7|69
1690782000000|2023-07-31 05:40:00|1049.9|1047.9|1049.5|1047.5|1050|1048|1049.4|1047.4|18
1690782300000|2023-07-31 05:45:00|1049.7|1047.7|1049.7|1047.7|1049.9|1047.9|1049|1047|77
1690782600000|2023-07-31 05:50:00|1049.9|1047.9|1049.3|1047.3|1050.3|1048.3|1049.3|1047.3|42
1690782900000|2023-07-31 05:55:00|1049.2|1047.2|1049.2|1047.2|1049.5|1047.5|1048.9|1046.9|107
1690783200000|2023-07-31 06:00:00|1049.3|1047.3|1049.2|1047.2|1049.7|1047.7|1048.8|1046.8|132
1690783500000|2023-07-31 06:05:00|1049.3|1047.3|1050.1|1048.1|1050.2|1048.2|1049.3|1047.3|122
1690783800000|2023-07-31 06:10:00|1050.3|1048.3|1051|1049|1051.2|1049.2|1050.1|1048.1|83
1690784100000|2023-07-31 06:15:00|1050.9|1048.9|1052|1050|1052|1050|1050.9|1048.9|127
1690784400000|2023-07-31 06:20:00|1051.9|1049.9|1051.3|1049.3|1052.1|1050.1|1051.2|1049.2|84
1690784700000|2023-07-31 06:25:00|1051.2|1049.2|1050.7|1048.7|1051.9|1049.9|1050.7|1048.7|52
1690785000000|2023-07-31 06:30:00|1050.5|1048.5|1051|1049|1051.5|1049.5|1050.4|1048.4|61
1690785300000|2023-07-31 06:35:00|1051.1|1049.1|1051|1049|1051.1|1049.1|1050.9|1048.9|9
1690785600000|2023-07-31 06:40:00|1050.9|1048.9|1051|1049|1051.4|1049.4|1050.8|1048.8|37
1690785900000|2023-07-31 06:45:00|1050.9|1048.9|1051.2|1049.2|1051.2|1049.2|1050.6|1048.6|92
1690786200000|2023-07-31 06:50:00|1051.1|1049.1|1050.3|1048.3|1051.1|1049.1|1050.3|1048.3|153
1690786500000|2023-07-31 06:55:00|1050.1|1048.1|1049.7|1047.7|1050.1|1048.1|1049.3|1047.3|82
1690786800000|2023-07-31 07:00:00|1049.6|1047.6|1049|1047|1050|1048|1049|1047|481
1690787100000|2023-07-31 07:05:00|1048.9|1046.9|1048.1|1046.1|1049|1047|1047.7|1045.7|1058
1690787400000|2023-07-31 07:10:00|1048|1046|1047.5|1045.5|1048.4|1046.4|1047.4|1045.4|381
1690787700000|2023-07-31 07:15:00|1047.4|1045.4|1048.1|1046.1|1048.6|1046.6|1047.4|1045.4|212
1690788000000|2023-07-31 07:20:00|1048|1046|1048.3|1046.3|1048.7|1046.7|1048|1046|245
1690788300000|2023-07-31 07:25:00|1048.2|1046.2|1048.7|1046.7|1048.7|1046.7|1048|1046|205
1690788600000|2023-07-31 07:30:00|1048.6|1046.6|1048.4|1046.4|1048.6|1046.6|1048.2|1046.2|178
1690788900000|2023-07-31 07:35:00|1048.3|1046.3|1047.7|1045.7|1048.4|1046.4|1047.6|1045.6|350
1690789200000|2023-07-31 07:40:00|1047.6|1045.6|1047|1045|1047.6|1045.6|1047|1045|168
1690789500000|2023-07-31 07:45:00|1046.8|1044.8|1046.6|1044.6|1046.8|1044.8|1046.2|1044.2|376
1690789800000|2023-07-31 07:50:00|1046.7|1044.7|1046.9|1044.9|1046.9|1044.9|1046.6|1044.6|259
1690790100000|2023-07-31 07:55:00|1046.8|1044.8|1046.2|1044.2|1047.1|1045.1|1046.2|1044.2|332
1690790400000|2023-07-31 08:00:00|1046.3|1044.3|1046.8|1044.8|1046.9|1044.9|1046.2|1044.2|556
1690790700000|2023-07-31 08:05:00|1046.9|1044.9|1047.1|1045.1|1047.3|1045.3|1046.7|1044.7|662
1690791000000|2023-07-31 08:10:00|1047.2|1045.2|1046.9|1044.9|1047.3|1045.3|1046.7|1044.7|364
1690791300000|2023-07-31 08:15:00|1047|1045|1047.2|1045.2|1047.5|1045.5|1047|1045|205
1690791600000|2023-07-31 08:20:00|1047.3|1045.3|1046.9|1044.9|1047.5|1045.5|1046.9|1044.9|302
1690791900000|2023-07-31 08:25:00|1047|1045|1047.4|1045.4|1047.8|1045.8|1046.9|1044.9|226
1690792200000|2023-07-31 08:30:00|1047.3|1045.3|1047.6|1045.6|1047.6|1045.6|1047.2|1045.2|173
1690792500000|2023-07-31 08:35:00|1047.5|1045.5|1047.1|1045.1|1047.5|1045.5|1047.1|1045.1|144
1690792800000|2023-07-31 08:40:00|1047|1045|1047|1045|1047.3|1045.3|1047|1045|119
1690793100000|2023-07-31 08:45:00|1047.1|1045.1|1047.8|1045.8|1047.8|1045.8|1047|1045|206
1690793400000|2023-07-31 08:50:00|1047.7|1045.7|1048|1046|1048|1046|1047.6|1045.6|95
1690793700000|2023-07-31 08:55:00|1048.1|1046.1|1048|1046|1048.2|1046.2|1048|1046|81
1690794000000|2023-07-31 09:00:00|1048.1|1046.1|1048|1046|1048.2|1046.2|1047.8|1045.8|173
1690794300000|2023-07-31 09:05:00|1047.9|1045.9|1048.3|1046.3|1048.4|1046.4|1047.9|1045.9|158
1690794600000|2023-07-31 09:10:00|1048.2|1046.2|1048.1|1046.1|1048.3|1046.3|1047.9|1045.9|62
1690794900000|2023-07-31 09:15:00|1048|1046|1047.9|1045.9|1048.2|1046.2|1047.9|1045.9|75
1690795200000|2023-07-31 09:20:00|1048.1|1046.1|1048|1046|1048.1|1046.1|1047.8|1045.8|26
1690795500000|2023-07-31 09:25:00|1048.1|1046.1|1048.3|1046.3|1048.3|1046.3|1048.1|1046.1|12
1690795800000|2023-07-31 09:30:00|1048.4|1046.4|1048.2|1046.2|1048.4|1046.4|1048.1|1046.1|153
1690796100000|2023-07-31 09:35:00|1048.3|1046.3|1048.7|1046.7|1048.7|1046.7|1048.3|1046.3|56
1690796400000|2023-07-31 09:40:00|1048.6|1046.6|1048.5|1046.5|1048.7|1046.7|1048.5|1046.5|63
1690796700000|2023-07-31 09:45:00|1048.4|1046.4|1048.7|1046.7|1048.7|1046.7|1048.3|1046.3|43
1690797000000|2023-07-31 09:50:00|1048.6|1046.6|1048.8|1046.8|1048.8|1046.8|1048.6|1046.6|44
1690797300000|2023-07-31 09:55:00|1048.5|1046.5|1048.4|1046.4|1048.5|1046.5|1048.4|1046.4|15
1690797600000|2023-07-31 10:00:00|1048.3|1046.3|1048.4|1046.4|1048.7|1046.7|1048.2|1046.2|180
1690797900000|2023-07-31 10:05:00|1048.5|1046.5|1048.5|1046.5|1048.7|1046.7|1048.3|1046.3|221
1690798200000|2023-07-31 10:10:00|1048.4|1046.4|1048.4|1046.4|1048.6|1046.6|1048.4|1046.4|105
1690798500000|2023-07-31 10:15:00|1048.5|1046.5|1048.4|1046.4|1048.5|1046.5|1048.1|1046.1|181
1690798800000|2023-07-31 10:20:00|1048.5|1046.5|1048.7|1046.7|1048.8|1046.8|1048.5|1046.5|98
1690799100000|2023-07-31 10:25:00|1048.6|1046.6|1048.8|1046.8|1048.9|1046.9|1048.6|1046.6|154
1690799400000|2023-07-31 10:30:00|1048.7|1046.7|1049|1047|1049|1047|1048.7|1046.7|228
1690799700000|2023-07-31 10:35:00|1048.9|1046.9|1048.6|1046.6|1048.9|1046.9|1048.6|1046.6|103
1690800000000|2023-07-31 10:40:00|1048.7|1046.7|1048.7|1046.7|1048.8|1046.8|1048.6|1046.6|170
1690800300000|2023-07-31 10:45:00|1048.8|1046.8|1048.9|1046.9|1048.9|1046.9|1048.8|1046.8|88
1690800600000|2023-07-31 10:50:00|1049|1047|1048.9|1046.9|1049.1|1047.1|1048.8|1046.8|356
1690800900000|2023-07-31 10:55:00|1049|1047|1049.6|1047.6|1049.6|1047.6|1048.9|1046.9|127
1690801200000|2023-07-31 11:00:00|1049.4|1047.4|1049.6|1047.6|1049.8|1047.8|1049.4|1047.4|141
1690801500000|2023-07-31 11:05:00|1049.5|1047.5|1049.3|1047.3|1049.6|1047.6|1049.2|1047.2|137
1690801800000|2023-07-31 11:10:00|1049.4|1047.4|1050|1048|1050|1048|1049.4|1047.4|68
1690802100000|2023-07-31 11:15:00|1049.9|1047.9|1049.9|1047.9|1049.9|1047.9|1049.6|1047.6|35
1690802400000|2023-07-31 11:20:00|1050.1|1048.1|1049.7|1047.7|1050.1|1048.1|1049.6|1047.6|257
1690802700000|2023-07-31 11:25:00|1049.6|1047.6|1049.9|1047.9|1050|1048|1049.5|1047.5|274
1690803000000|2023-07-31 11:30:00|1050|1048|1049.6|1047.6|1050|1048|1049.6|1047.6|831
1690803300000|2023-07-31 11:35:00|1049.7|1047.7|1049.8|1047.8|1049.8|1047.8|1049.6|1047.6|182
1690803600000|2023-07-31 11:40:00|1049.9|1047.9|1049.9|1047.9|1050|1048|1049.8|1047.8|60
1690803900000|2023-07-31 11:45:00|1049.8|1047.8|1050.1|1048.1|1050.2|1048.2|1049.8|1047.8|118
1690804200000|2023-07-31 11:50:00|1050.2|1048.2|1050.2|1048.2|1050.2|1048.2|1050.1|1048.1|54
1690804500000|2023-07-31 11:55:00|1050.3|1048.3|1050.4|1048.4|1050.4|1048.4|1050.2|1048.2|79
1690804800000|2023-07-31 12:00:00|1050.3|1048.3|1050.6|1048.6|1050.6|1048.6|1050.3|1048.3|64
1690805100000|2023-07-31 12:05:00|1050.7|1048.7|1050.8|1048.8|1050.9|1048.9|1050.6|1048.6|142
1690805400000|2023-07-31 12:10:00|1050.9|1048.9|1051.1|1049.1|1051.3|1049.3|1050.8|1048.8|177
1690805700000|2023-07-31 12:15:00|1051.3|1049.3|1051.3|1049.3|1051.6|1049.6|1051.3|1049.3|199
1690806000000|2023-07-31 12:20:00|1051.2|1049.2|1051.1|1049.1|1051.2|1049.2|1050.9|1048.9|143
1690806300000|2023-07-31 12:25:00|1051|1049|1051|1049|1051.1|1049.1|1050.9|1048.9|78
1690806600000|2023-07-31 12:30:00|1051.1|1049.1|1051|1049|1051.3|1049.3|1051|1049|354
1690806900000|2023-07-31 12:35:00|1050.9|1048.9|1051.2|1049.2|1051.3|1049.3|1050.9|1048.9|292
1690807200000|2023-07-31 12:40:00|1051.1|1049.1|1051.2|1049.2|1051.3|1049.3|1051.1|1049.1|74
1690807500000|2023-07-31 12:45:00|1051.3|1049.3|1051.4|1049.4|1051.6|1049.6|1051.2|1049.2|116
1690807800000|2023-07-31 12:50:00|1051.5|1049.5|1051.4|1049.4|1051.5|1049.5|1051.2|1049.2|110
1690808100000|2023-07-31 12:55:00|1051.3|1049.3|1050.9|1048.9|1051.3|1049.3|1050.7|1048.7|110
1690808400000|2023-07-31 13:00:00|1050.8|1048.8|1050.4|1048.4|1050.9|1048.9|1050.3|1048.3|240
1690808700000|2023-07-31 13:05:00|1050.3|1048.3|1050.1|1048.1|1050.3|1048.3|1049.9|1047.9|130
1690809000000|2023-07-31 13:10:00|1050|1048|1049.7|1047.7|1050.2|1048.2|1049.7|1047.7|337
1690809300000|2023-07-31 13:15:00|1049.6|1047.6|1049|1047|1049.8|1047.8|1048.8|1046.8|1805
1690809600000|2023-07-31 13:20:00|1048.9|1046.9|1048.4|1046.4|1049|1047|1048.2|1046.2|1329
1690809900000|2023-07-31 13:25:00|1048.5|1046.5|1048.3|1046.3|1048.6|1046.6|1047.6|1045.6|1479
1690810200000|2023-07-31 13:30:00|1047.6|1047.1|1048|1047.5|1049.2|1048.7|1046.1|1045.6|7338
1690810500000|2023-07-31 13:35:00|1048.1|1047.6|1049|1048.5|1049|1048.5|1047.6|1047.1|2860
1690810800000|2023-07-31 13:40:00|1048.9|1048.4|1050.8|1050.3|1051|1050.5|1048.6|1048.1|2254
1690811100000|2023-07-31 13:45:00|1050.9|1050.4|1052.1|1051.6|1052.5|1052|1050.9|1050.4|3241
1690811400000|2023-07-31 13:50:00|1052.2|1051.7|1049.7|1049.2|1052.4|1051.9|1049.7|1049.2|3656
1690811700000|2023-07-31 13:55:00|1049.6|1049.1|1049.4|1048.9|1049.8|1049.3|1047.9|1047.4|4070
1690812000000|2023-07-31 14:00:00|1049.5|1049|1050.6|1050.1|1050.8|1050.3|1049.2|1048.7|3073
1690812300000|2023-07-31 14:05:00|1050.7|1050.2|1049.9|1049.4|1050.9|1050.4|1049.5|1049|2004
1690812600000|2023-07-31 14:10:00|1050|1049.5|1049.1|1048.6|1050.4|1049.9|1048.9|1048.4|1948
1690812900000|2023-07-31 14:15:00|1049.2|1048.7|1049.8|1049.3|1050.2|1049.7|1049|1048.5|1156
1690813200000|2023-07-31 14:20:00|1049.9|1049.4|1049.8|1049.3|1050.3|1049.8|1049.3|1048.8|1881
1690813500000|2023-07-31 14:25:00|1049.7|1049.2|1050.6|1050.1|1050.9|1050.4|1049.7|1049.2|770
1690813800000|2023-07-31 14:30:00|1050.7|1050.2|1050.4|1049.9|1051.1|1050.6|1049.9|1049.4|903
1690814100000|2023-07-31 14:35:00|1050.3|1049.8|1050.3|1049.8|1050.6|1050.1|1050|1049.5|744
1690814400000|2023-07-31 14:40:00|1050.4|1049.9|1050.6|1050.1|1050.9|1050.4|1050.4|1049.9|757
1690814700000|2023-07-31 14:45:00|1050.5|1050|1050.9|1050.4|1051|1050.5|1050.1|1049.6|1310
1690815000000|2023-07-31 14:50:00|1050.8|1050.3|1051.3|1050.8|1051.3|1050.8|1050.8|1050.3|1136
1690815300000|2023-07-31 14:55:00|1051.2|1050.7|1051.5|1051|1051.7|1051.2|1051.2|1050.7|947
1690815600000|2023-07-31 15:00:00|1051.4|1050.9|1050.8|1050.3|1051.7|1051.2|1050.8|1050.3|1175
1690815900000|2023-07-31 15:05:00|1050.9|1050.4|1051.2|1050.7|1051.4|1050.9|1050.7|1050.2|825
1690816200000|2023-07-31 15:10:00|1051.3|1050.8|1051.5|1051|1051.6|1051.1|1051.1|1050.6|527
1690816500000|2023-07-31 15:15:00|1051.4|1050.9|1051.3|1050.8|1051.4|1050.9|1051|1050.5|578
1690816800000|2023-07-31 15:20:00|1051.4|1050.9|1051.7|1051.2|1051.7|1051.2|1051.3|1050.8|897
1690817100000|2023-07-31 15:25:00|1051.6|1051.1|1052|1051.5|1052.1|1051.6|1051.4|1050.9|2332
1690817400000|2023-07-31 15:30:00|1052.1|1051.6|1051.3|1050.8|1052.3|1051.8|1050.8|1050.3|2100
1690817700000|2023-07-31 15:35:00|1051.2|1050.7|1051.1|1050.6|1051.8|1051.3|1051|1050.5|753
1690818000000|2023-07-31 15:40:00|1051|1050.5|1051.5|1051|1051.5|1051|1050.9|1050.4|233
1690818300000|2023-07-31 15:45:00|1051.6|1051.1|1051.9|1051.4|1051.9|1051.4|1051.6|1051.1|375
1690818600000|2023-07-31 15:50:00|1051.8|1051.3|1051.2|1050.7|1051.8|1051.3|1051|1050.5|832
1690818900000|2023-07-31 15:55:00|1051.3|1050.8|1051.6|1051.1|1051.6|1051.1|1051.3|1050.8|250
1690819200000|2023-07-31 16:00:00|1051.7|1051.2|1051.7|1051.2|1051.9|1051.4|1051.6|1051.1|421
1690819500000|2023-07-31 16:05:00|1051.6|1051.1|1051.7|1051.2|1051.7|1051.2|1051.4|1050.9|260
1690819800000|2023-07-31 16:10:00|1051.6|1051.1|1051.7|1051.2|1051.8|1051.3|1051.4|1050.9|612
1690820100000|2023-07-31 16:15:00|1051.6|1051.1|1051.7|1051.2|1051.8|1051.3|1051.5|1051|600
1690820400000|2023-07-31 16:20:00|1051.6|1051.1|1051.7|1051.2|1051.8|1051.3|1051.3|1050.8|384
1690820700000|2023-07-31 16:25:00|1051.8|1051.3|1051.9|1051.4|1051.9|1051.4|1051.5|1051|240
1690821000000|2023-07-31 16:30:00|1051.8|1051.3|1051.5|1051|1051.8|1051.3|1051.3|1050.8|247
1690821300000|2023-07-31 16:35:00|1051.6|1051.1|1051.7|1051.2|1051.8|1051.3|1051.3|1050.8|273
1690821600000|2023-07-31 16:40:00|1051.6|1051.1|1051.6|1051.1|1051.7|1051.2|1051.5|1051|337
1690821900000|2023-07-31 16:45:00|1051.5|1051|1051.5|1051|1051.8|1051.3|1051.3|1050.8|690
1690822200000|2023-07-31 16:50:00|1051.6|1051.1|1051.6|1051.1|1051.6|1051.1|1051.2|1050.7|395
1690822500000|2023-07-31 16:55:00|1051.5|1051|1051.6|1051.1|1051.7|1051.2|1051.4|1050.9|387
1690822800000|2023-07-31 17:00:00|1051.5|1051|1050.9|1050.4|1051.5|1051|1050.8|1050.3|656
1690823100000|2023-07-31 17:05:00|1051|1050.5|1051.4|1050.9|1051.6|1051.1|1050.8|1050.3|547
1690823400000|2023-07-31 17:10:00|1051.5|1051|1051.6|1051.1|1051.8|1051.3|1051.2|1050.7|1111
1690823700000|2023-07-31 17:15:00|1051.5|1051|1051.1|1050.6|1051.6|1051.1|1050.8|1050.3|930
1690824000000|2023-07-31 17:20:00|1051.2|1050.7|1051.6|1051.1|1051.7|1051.2|1051.2|1050.7|575
1690824300000|2023-07-31 17:25:00|1051.5|1051|1051.4|1050.9|1051.8|1051.3|1051.3|1050.8|459
1690824600000|2023-07-31 17:30:00|1051.5|1051|1051.6|1051.1|1051.9|1051.4|1051.5|1051|419
1690824900000|2023-07-31 17:35:00|1051.7|1051.2|1052.3|1051.8|1052.3|1051.8|1051.6|1051.1|333
1690825200000|2023-07-31 17:40:00|1052.4|1051.9|1052.5|1052|1052.5|1052|1052.2|1051.7|632
1690825500000|2023-07-31 17:45:00|1052.4|1051.9|1052.6|1052.1|1052.6|1052.1|1052.3|1051.8|296
1690825800000|2023-07-31 17:50:00|1052.5|1052|1052.5|1052|1052.5|1052|1052.3|1051.8|285
1690826100000|2023-07-31 17:55:00|1052.6|1052.1|1052.6|1052.1|1052.6|1052.1|1052.5|1052|289
1690826400000|2023-07-31 18:00:00|1052.5|1052|1052.9|1052.4|1053.1|1052.6|1052.5|1052|728
1690826700000|2023-07-31 18:05:00|1052.8|1052.3|1052.3|1051.8|1052.8|1052.3|1052.3|1051.8|709
1690827000000|2023-07-31 18:10:00|1052.4|1051.9|1052.2|1051.7|1052.5|1052|1052.2|1051.7|464
1690827300000|2023-07-31 18:15:00|1052.1|1051.6|1052.5|1052|1052.5|1052|1052.1|1051.6|365
1690827600000|2023-07-31 18:20:00|1052.4|1051.9|1052.2|1051.7|1052.5|1052|1052|1051.5|417
1690827900000|2023-07-31 18:25:00|1052.1|1051.6|1052.3|1051.8|1052.4|1051.9|1052.1|1051.6|365
1690828200000|2023-07-31 18:30:00|1052.4|1051.9|1052.5|1052|1052.6|1052.1|1052.1|1051.6|539
1690828500000|2023-07-31 18:35:00|1052.4|1051.9|1052.6|1052.1|1052.7|1052.2|1052.3|1051.8|482
1690828800000|2023-07-31 18:40:00|1052.5|1052|1052.6|1052.1|1052.9|1052.4|1052.5|1052|335
1690829100000|2023-07-31 18:45:00|1052.7|1052.2|1052.9|1052.4|1052.9|1052.4|1052.5|1052|372
1690829400000|2023-07-31 18:50:00|1053|1052.5|1052.9|1052.4|1053.3|1052.8|1052.8|1052.3|451
1690829700000|2023-07-31 18:55:00|1053|1052.5|1052.9|1052.4|1053.1|1052.6|1052.8|1052.3|549
1690830000000|2023-07-31 19:00:00|1053|1052.5|1052.9|1052.4|1053.1|1052.6|1052.8|1052.3|472
1690830300000|2023-07-31 19:05:00|1053|1052.5|1052.5|1052|1053|1052.5|1052.4|1051.9|532
1690830600000|2023-07-31 19:10:00|1052.4|1051.9|1052.6|1052.1|1052.7|1052.2|1052.4|1051.9|390
1690830900000|2023-07-31 19:15:00|1052.7|1052.2|1052.7|1052.2|1052.8|1052.3|1052.5|1052|556
1690831200000|2023-07-31 19:20:00|1052.8|1052.3|1052.5|1052|1052.8|1052.3|1052.5|1052|519
1690831500000|2023-07-31 19:25:00|1052.6|1052.1|1052.8|1052.3|1052.8|1052.3|1052.5|1052|504
1690831800000|2023-07-31 19:30:00|1052.7|1052.2|1052.6|1052.1|1052.9|1052.4|1052.5|1052|1576
1690832100000|2023-07-31 19:35:00|1052.7|1052.2|1052.4|1051.9|1052.8|1052.3|1052.4|1051.9|1263
1690832400000|2023-07-31 19:40:00|1052.5|1052|1052.5|1052|1052.7|1052.2|1052.4|1051.9|1761
1690832700000|2023-07-31 19:45:00|1052.4|1051.9|1052.2|1051.7|1052.5|1052|1052|1051.5|2289
1690833000000|2023-07-31 19:50:00|1052.1|1051.6|1051.9|1051.4|1052.6|1052.1|1051.8|1051.3|4891
1690833300000|2023-07-31 19:55:00|1051.8|1051.3|1051.3|1050.8|1052.3|1051.8|1051.3|1050.8|32958
1690833600000|2023-07-31 20:00:00|1052|1050|1052.9|1050.9|1052.9|1050.9|1052|1050|3280
1690833900000|2023-07-31 20:05:00|1052.7|1050.7|1052.7|1050.7|1052.9|1050.9|1052.6|1050.6|583
1690834200000|2023-07-31 20:10:00|1052.8|1050.8|1052.8|1050.8|1052.9|1050.9|1052.5|1050.5|223
1690834500000|2023-07-31 20:15:00|1052.9|1050.9|1053.1|1051.1|1053.3|1051.3|1052.9|1050.9|187
1690834800000|2023-07-31 20:20:00|1053.2|1051.2|1053|1051|1053.2|1051.2|1053|1051|31
1690835100000|2023-07-31 20:25:00|1052.9|1050.9|1052.9|1050.9|1053|1051|1052.8|1050.8|39
1690835400000|2023-07-31 20:30:00|1053|1051|1053|1051|1053|1051|1052.9|1050.9|10
1690835700000|2023-07-31 20:35:00|||||||||15
1690836000000|2023-07-31 20:40:00|1053.1|1051.1|1052.9|1050.9|1053.1|1051.1|1052.9|1050.9|22
1690836300000|2023-07-31 20:45:00|||||||||40
1690836600000|2023-07-31 20:50:00|1053|1051|1052.6|1050.6|1053|1051|1052.6|1050.6|67
1690836900000|2023-07-31 20:55:00|1052.5|1050.5|1052.1|1050.1|1052.7|1050.7|1052|1050|311
1690837200000|2023-07-31 21:00:00|||||||||1
1690839000000|2023-07-31 21:30:00|1054|1052|1054|1052|1054|1052|1054|1052|1
1690840800000|2023-07-31 22:00:00|1052.2|1050.2|1052.5|1050.5|1052.6|1050.6|1052.1|1050.1|0
1690841100000|2023-07-31 22:05:00|1052.6|1050.6|1055.4|1053.4|1055.4|1053.4|1052.3|1050.3|0
1690841400000|2023-07-31 22:10:00|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|1055.4|1053.4|0
1690841700000|2023-07-31 22:15:00|1055.6|1053.6|1055.4|1053.4|1055.6|1053.6|1055.4|1053.4|0
1690842000000|2023-07-31 22:20:00|1055.3|1053.3|1055.3|1053.3|1055.4|1053.4|1055.2|1053.2|0
1690842300000|2023-07-31 22:25:00|1055.2|1053.2|1055.1|1053.1|1055.3|1053.3|1055.1|1053.1|0
1690842600000|2023-07-31 22:30:00|1055|1053|1054.9|1052.9|1055.1|1053.1|1054.9|1052.9|0
1690842900000|2023-07-31 22:35:00|1055|1053|1054.9|1052.9|1055|1053|1054.9|1052.9|0
1690843200000|2023-07-31 22:40:00|1055|1053|1054.9|1052.9|1055|1053|1054.9|1052.9|0
1690843500000|2023-07-31 22:45:00|1055|1053|1055|1053|1055|1053|1054.9|1052.9|0
1690843800000|2023-07-31 22:50:00|1054.9|1052.9|1054.8|1052.8|1055|1053|1054.8|1052.8|0
1690844100000|2023-07-31 22:55:00|1054.9|1052.9|1054.8|1052.8|1054.9|1052.9|1054.8|1052.8|0
1690844400000|2023-07-31 23:00:00|1054.9|1052.9|1054.9|1052.9|1054.9|1052.9|1054.8|1052.8|0
1690844700000|2023-07-31 23:05:00|1054.8|1052.8|1054.8|1052.8|1054.9|1052.9|1054.8|1052.8|0
1690845300000|2023-07-31 23:15:00|1054.9|1052.9|1054.8|1052.8|1054.9|1052.9|1054.8|1052.8|0
1690845900000|2023-07-31 23:25:00|1054.7|1052.7|1054.6|1052.6|1054.7|1052.7|1054.6|1052.6|0
1690846200000|2023-07-31 23:30:00|1054.7|1052.7|1054.8|1052.8|1054.8|1052.8|1054.7|1052.7|0
1690846500000|2023-07-31 23:35:00|1054.9|1052.9|1054.8|1052.8|1055|1053|1054.8|1052.8|0
1690847100000|2023-07-31 23:45:00|1054.9|1052.9|1054.9|1052.9|1054.9|1052.9|1054.8|1052.8|0
1690847400000|2023-07-31 23:50:00|1054.8|1052.8|1054.8|1052.8|1054.9|1052.9|1054.8|1052.8|0
1690847700000|2023-07-31 23:55:00|1054.9|1052.9|1054.9|1052.9|1054.9|1052.9|1054.8|1052.8|0
1690848000000|2023-08-01 00:00:00|1051.4|1049.4|1053.7|1051.7|1053.7|1051.7|1051.4|1049.4|84
1690848300000|2023-08-01 00:05:00|1053.6|1051.6|1053.3|1051.3|1053.6|1051.6|1052.9|1050.9|91
1690848600000|2023-08-01 00:10:00|1053.2|1051.2|1053.1|1051.1|1053.3|1051.3|1053.1|1051.1|39
1690848900000|2023-08-01 00:15:00|1053.7|1051.7|1053.7|1051.7|1053.7|1051.7|1053.7|1051.7|3
1690849200000|2023-08-01 00:20:00|1053.8|1051.8|1053.8|1051.8|1054|1052|1053.8|1051.8|15
1690849500000|2023-08-01 00:25:00|1053.6|1051.6|1053.3|1051.3|1053.6|1051.6|1053.3|1051.3|4
1690849800000|2023-08-01 00:30:00|1052.9|1050.9|1052.7|1050.7|1053|1051|1052.6|1050.6|15
1690850100000|2023-08-01 00:35:00|1052.6|1050.6|1052.7|1050.7|1052.7|1050.7|1052.6|1050.6|10
1690850400000|2023-08-01 00:40:00|1053|1051|1053|1051|1053|1051|1053|1051|1
1690850700000|2023-08-01 00:45:00|1053.1|1051.1|1053.4|1051.4|1053.5|1051.5|1053.1|1051.1|62
1690851000000|2023-08-01 00:50:00|1053.5|1051.5|1053.2|1051.2|1053.7|1051.7|1053.2|1051.2|26
1690851300000|2023-08-01 00:55:00|1053.1|1051.1|1053.2|1051.2|1053.2|1051.2|1052.8|1050.8|12
1690851600000|2023-08-01 01:00:00|1053.3|1051.3|1053.5|1051.5|1053.5|1051.5|1053|1051|19
1690851900000|2023-08-01 01:05:00|1053.4|1051.4|1053.7|1051.7|1053.8|1051.8|1053.1|1051.1|19
1690852200000|2023-08-01 01:10:00|1053.5|1051.5|1053.2|1051.2|1053.5|1051.5|1053.1|1051.1|11
1690852500000|2023-08-01 01:15:00|1053.4|1051.4|1053.4|1051.4|1053.8|1051.8|1052.6|1050.6|101
1690852800000|2023-08-01 01:20:00|1053.1|1051.1|1052.7|1050.7|1053.3|1051.3|1052.7|1050.7|5
1690853100000|2023-08-01 01:25:00|1053|1051|1053.5|1051.5|1054|1052|1053|1051|19
1690853400000|2023-08-01 01:30:00|1053.3|1051.3|1052.7|1050.7|1053.7|1051.7|1052.4|1050.4|33
1690853700000|2023-08-01 01:35:00|1053.1|1051.1|1052.8|1050.8|1053.1|1051.1|1052|1050|26
1690854000000|2023-08-01 01:40:00|1053|1051|1053.3|1051.3|1053.5|1051.5|1052.3|1050.3|29
1690854300000|2023-08-01 01:45:00|1052.9|1050.9|1054.4|1052.4|1054.4|1052.4|1052.2|1050.2|31
1690854600000|2023-08-01 01:50:00|1054.1|1052.1|1054.4|1052.4|1054.4|1052.4|1053.9|1051.9|5
1690854900000|2023-08-01 01:55:00|1054.1|1052.1|1054.1|1052.1|1055.1|1053.1|1054|1052|15
1690855200000|2023-08-01 02:00:00|1054.6|1052.6|1055.4|1053.4|1055.4|1053.4|1054.2|1052.2|79
1690855500000|2023-08-01 02:05:00|1055.5|1053.5|1054.9|1052.9|1056.7|1054.7|1054.6|1052.6|354
1690855800000|2023-08-01 02:10:00|1055.2|1053.2|1054.7|1052.7|1055.3|1053.3|1054.6|1052.6|13
1690856100000|2023-08-01 02:15:00|1054.8|1052.8|1053.9|1051.9|1054.8|1052.8|1053.9|1051.9|7
1690856400000|2023-08-01 02:20:00|1054.3|1052.3|1053.8|1051.8|1054.5|1052.5|1053.8|1051.8|9
1690856700000|2023-08-01 02:25:00|1053.6|1051.6|1054.5|1052.5|1054.5|1052.5|1053.6|1051.6|33
1690857000000|2023-08-01 02:30:00|1054.6|1052.6|1053.8|1051.8|1054.7|1052.7|1053.8|1051.8|23
1690857300000|2023-08-01 02:35:00|1053.9|1051.9|1052.7|1050.7|1054.2|1052.2|1052.7|1050.7|43
1690857600000|2023-08-01 02:40:00|1052.8|1050.8|1052.3|1050.3|1053.1|1051.1|1051.7|1049.7|89
1690857900000|2023-08-01 02:45:00|1052.2|1050.2|1051.3|1049.3|1052.5|1050.5|1051.3|1049.3|209
1690858200000|2023-08-01 02:50:00|1051.5|1049.5|1050.7|1048.7|1051.7|1049.7|1049.9|1047.9|262
1690858500000|2023-08-01 02:55:00|1050.8|1048.8|1050.9|1048.9|1051.3|1049.3|1050.6|1048.6|17
1690858800000|2023-08-01 03:00:00|1050.8|1048.8|1050.3|1048.3|1051|1049|1049.9|1047.9|35
1690859100000|2023-08-01 03:05:00|1050.2|1048.2|1051.1|1049.1|1051.1|1049.1|1050.2|1048.2|21
1690859400000|2023-08-01 03:10:00|1051.4|1049.4|1051.9|1049.9|1051.9|1049.9|1051.4|1049.4|11
1690859700000|2023-08-01 03:15:00|1051.7|1049.7|1051.7|1049.7|1051.9|1049.9|1051.4|1049.4|12
1690860000000|2023-08-01 03:20:00|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1051.7|1049.7|4
1690860300000|2023-08-01 03:25:00|1051.9|1049.9|1051.2|1049.2|1051.9|1049.9|1051.2|1049.2|15
1690860600000|2023-08-01 03:30:00|1051.1|1049.1|1051.6|1049.6|1051.6|1049.6|1051|1049|13
1690860900000|2023-08-01 03:35:00|1051.2|1049.2|1051|1049|1051.5|1049.5|1051|1049|11
1690861200000|2023-08-01 03:40:00|1050.9|1048.9|1050.9|1048.9|1050.9|1048.9|1050.9|1048.9|8
1690861500000|2023-08-01 03:45:00|1050.8|1048.8|1050.4|1048.4|1050.8|1048.8|1050.3|1048.3|47
1690861800000|2023-08-01 03:50:00|1050.5|1048.5|1050.3|1048.3|1050.5|1048.5|1050.2|1048.2|18
1690862100000|2023-08-01 03:55:00|1050.6|1048.6|1050.5|1048.5|1050.6|1048.6|1050.5|1048.5|4
1690862400000|2023-08-01 04:00:00|1050.4|1048.4|1050.6|1048.6|1050.6|1048.6|1050.4|1048.4|12
1690862700000|2023-08-01 04:05:00|1050.5|1048.5|1050.4|1048.4|1050.5|1048.5|1050.3|1048.3|14
1690863000000|2023-08-01 04:10:00|1050.5|1048.5|1050.5|1048.5|1050.5|1048.5|1050.5|1048.5|1
1690863300000|2023-08-01 04:15:00|1050.4|1048.4|1050.5|1048.5|1050.5|1048.5|1050.4|1048.4|2
1690863600000|2023-08-01 04:20:00|1050.4|1048.4|1050.4|1048.4|1050.4|1048.4|1050.4|1048.4|6
1690863900000|2023-08-01 04:25:00|1050.6|1048.6|1050.6|1048.6|1050.6|1048.6|1050.6|1048.6|3
1690864200000|2023-08-01 04:30:00|1050.5|1048.5|1050.6|1048.6|1050.7|1048.7|1050.5|1048.5|6
1690864500000|2023-08-01 04:35:00|1050.4|1048.4|1050.4|1048.4|1050.4|1048.4|1050.4|1048.4|3
1690864800000|2023-08-01 04:40:00|1049.9|1047.9|1049.9|1047.9|1049.9|1047.9|1049.8|1047.8|6
1690865100000|2023-08-01 04:45:00|1050.1|1048.1|1050|1048|1050.1|1048.1|1049.8|1047.8|19
1690865400000|2023-08-01 04:50:00|1050.5|1048.5|1050.5|1048.5|1050.5|1048.5|1050.4|1048.4|22
1690865700000|2023-08-01 04:55:00|1050.4|1048.4|1050.3|1048.3|1050.4|1048.4|1050.3|1048.3|3
1690866000000|2023-08-01 05:00:00|1050.2|1048.2|1049.8|1047.8|1050.3|1048.3|1049.4|1047.4|44
1690866300000|2023-08-01 05:05:00|1049.6|1047.6|1048.3|1046.3|1050.3|1048.3|1048.3|1046.3|222
1690866600000|2023-08-01 05:10:00|1048.2|1046.2|1047.5|1045.5|1048.4|1046.4|1047.5|1045.5|118
1690866900000|2023-08-01 05:15:00|1047.6|1045.6|1046.7|1044.7|1047.6|1045.6|1046.5|1044.5|24
1690867200000|2023-08-01 05:20:00|1046.5|1044.5|1046.5|1044.5|1046.9|1044.9|1046.3|1044.3|96
1690867500000|2023-08-01 05:25:00|1046.6|1044.6|1047.5|1045.5|1047.5|1045.5|1046.6|1044.6|83
1690867800000|2023-08-01 05:30:00|1047.7|1045.7|1048.4|1046.4|1048.7|1046.7|1047.7|1045.7|71
1690868100000|2023-08-01 05:35:00|1047.9|1045.9|1047.6|1045.6|1048.4|1046.4|1047.6|1045.6|121
1690868400000|2023-08-01 05:40:00|1047.2|1045.2|1047.2|1045.2|1047.7|1045.7|1047.2|1045.2|55
1690868700000|2023-08-01 05:45:00|1047.4|1045.4|1047.1|1045.1|1047.7|1045.7|1047.1|1045.1|15
1690869000000|2023-08-01 05:50:00|1046.9|1044.9|1047.4|1045.4|1048|1046|1046.9|1044.9|12
1690869300000|2023-08-01 05:55:00|1047.3|1045.3|1046.7|1044.7|1047.3|1045.3|1046.7|1044.7|17
1690869600000|2023-08-01 06:00:00|1046.8|1044.8|1046.9|1044.9|1047.3|1045.3|1046.5|1044.5|22
1690869900000|2023-08-01 06:05:00|1046.8|1044.8|1046.5|1044.5|1047.1|1045.1|1046.4|1044.4|15
1690870200000|2023-08-01 06:10:00|1046.7|1044.7|1046.4|1044.4|1046.8|1044.8|1046.4|1044.4|7
1690870500000|2023-08-01 06:15:00|1046.3|1044.3|1045.8|1043.8|1046.5|1044.5|1045.4|1043.4|203
1690870800000|2023-08-01 06:20:00|1045.9|1043.9|1046.4|1044.4|1046.4|1044.4|1045.7|1043.7|167
1690871100000|2023-08-01 06:25:00|1046.3|1044.3|1046.8|1044.8|1047|1045|1046.2|1044.2|66
1690871400000|2023-08-01 06:30:00|1046.6|1044.6|1047|1045|1047.1|1045.1|1046.4|1044.4|92
1690871700000|2023-08-01 06:35:00|1047.1|1045.1|1046.6|1044.6|1047.2|1045.2|1046.6|1044.6|257
1690872000000|2023-08-01 06:40:00|1046.7|1044.7|1047|1045|1047.5|1045.5|1046.7|1044.7|309
1690872300000|2023-08-01 06:45:00|1047.1|1045.1|1047.5|1045.5|1047.6|1045.6|1047|1045|238
1690872600000|2023-08-01 06:50:00|1047.4|1045.4|1047.3|1045.3|1047.9|1045.9|1047.1|1045.1|272
1690872900000|2023-08-01 06:55:00|1047.4|1045.4|1047.3|1045.3|1047.5|1045.5|1047.1|1045.1|427
1690873200000|2023-08-01 07:00:00|1047.4|1045.4|1047.8|1045.8|1048|1046|1047.2|1045.2|747
1690873500000|2023-08-01 07:05:00|1047.7|1045.7|1047.5|1045.5|1048.1|1046.1|1047.4|1045.4|610
1690873800000|2023-08-01 07:10:00|1047.4|1045.4|1046.8|1044.8|1047.6|1045.6|1046.8|1044.8|518
1690874100000|2023-08-01 07:15:00|1046.9|1044.9|1046.8|1044.8|1047.2|1045.2|1046.7|1044.7|242
1690874400000|2023-08-01 07:20:00|1046.7|1044.7|1046.4|1044.4|1046.7|1044.7|1046.1|1044.1|255
1690874700000|2023-08-01 07:25:00|1046.5|1044.5|1046.9|1044.9|1047.1|1045.1|1046.5|1044.5|225
1690875000000|2023-08-01 07:30:00|1047|1045|1047.1|1045.1|1047.3|1045.3|1046.9|1044.9|181
1690875300000|2023-08-01 07:35:00|1047.2|1045.2|1047.4|1045.4|1047.5|1045.5|1047.2|1045.2|156
1690875600000|2023-08-01 07:40:00|1047.5|1045.5|1047.9|1045.9|1047.9|1045.9|1047.5|1045.5|213
1690875900000|2023-08-01 07:45:00|1048|1046|1048.1|1046.1|1048.3|1046.3|1047.9|1045.9|176
1690876200000|2023-08-01 07:50:00|1048.2|1046.2|1047.4|1045.4|1048.3|1046.3|1047.4|1045.4|206
1690876500000|2023-08-01 07:55:00|1047.5|1045.5|1047.5|1045.5|1047.6|1045.6|1047.1|1045.1|154
1690876800000|2023-08-01 08:00:00|1047.6|1045.6|1047.7|1045.7|1047.8|1045.8|1047.4|1045.4|171
1690877100000|2023-08-01 08:05:00|1047.6|1045.6|1047.4|1045.4|1047.6|1045.6|1047.2|1045.2|199
1690877400000|2023-08-01 08:10:00|1047.3|1045.3|1047.2|1045.2|1047.4|1045.4|1047.1|1045.1|89
1690877700000|2023-08-01 08:15:00|1047.1|1045.1|1046.9|1044.9|1047.1|1045.1|1046.9|1044.9|119
1690878000000|2023-08-01 08:20:00|1047|1045|1046.6|1044.6|1047.1|1045.1|1046.5|1044.5|104
1690878300000|2023-08-01 08:25:00|1046.5|1044.5|1046.3|1044.3|1046.7|1044.7|1046.1|1044.1|297
1690878600000|2023-08-01 08:30:00|1046.2|1044.2|1045.5|1043.5|1046.3|1044.3|1045.1|1043.1|182
1690878900000|2023-08-01 08:35:00|1045.4|1043.4|1045.7|1043.7|1045.7|1043.7|1045.3|1043.3|266
1690879200000|2023-08-01 08:40:00|1045.5|1043.5|1045.1|1043.1|1045.5|1043.5|1045.1|1043.1|158
1690879500000|2023-08-01 08:45:00|1045.2|1043.2|1045.1|1043.1|1045.3|1043.3|1044.9|1042.9|101
1690879800000|2023-08-01 08:50:00|1045.2|1043.2|1045.5|1043.5|1045.8|1043.8|1045.1|1043.1|101
1690880100000|2023-08-01 08:55:00|1045.6|1043.6|1045.8|1043.8|1045.9|1043.9|1045.5|1043.5|88
1690880400000|2023-08-01 09:00:00|1045.7|1043.7|1045.8|1043.8|1045.8|1043.8|1045.6|1043.6|138
1690880700000|2023-08-01 09:05:00|1045.9|1043.9|1045.7|1043.7|1045.9|1043.9|1045.5|1043.5|95
1690881000000|2023-08-01 09:10:00|1045.6|1043.6|1045.4|1043.4|1045.7|1043.7|1045.2|1043.2|138
1690881300000|2023-08-01 09:15:00|1045.3|1043.3|1045|1043|1045.3|1043.3|1044.8|1042.8|142
1690881600000|2023-08-01 09:20:00|1044.9|1042.9|1044.7|1042.7|1045.1|1043.1|1044.6|1042.6|98
1690881900000|2023-08-01 09:25:00|1044.6|1042.6|1045.1|1043.1|1045.1|1043.1|1044.5|1042.5|123
1690882200000|2023-08-01 09:30:00|1045|1043|1044.9|1042.9|1045.1|1043.1|1044.6|1042.6|110
1690882500000|2023-08-01 09:35:00|1045|1043|1044.8|1042.8|1045|1043|1044.6|1042.6|104
1690882800000|2023-08-01 09:40:00|1044.7|1042.7|1044.6|1042.6|1044.9|1042.9|1044.5|1042.5|168
1690883100000|2023-08-01 09:45:00|1044.5|1042.5|1045|1043|1045|1043|1044.5|1042.5|103
1690883400000|2023-08-01 09:50:00|1044.9|1042.9|1045.1|1043.1|1045.1|1043.1|1044.9|1042.9|102
1690883700000|2023-08-01 09:55:00|1045|1043|1045.3|1043.3|1045.3|1043.3|1044.9|1042.9|116
1690884000000|2023-08-01 10:00:00|1045.2|1043.2|1045.3|1043.3|1045.4|1043.4|1045.1|1043.1|259
1690884300000|2023-08-01 10:05:00|1045.2|1043.2|1045.4|1043.4|1045.8|1043.8|1045.2|1043.2|327
1690884600000|2023-08-01 10:10:00|1045.5|1043.5|1045.5|1043.5|1045.9|1043.9|1045.4|1043.4|317
1690884900000|2023-08-01 10:15:00|1045.4|1043.4|1045.5|1043.5|1045.5|1043.5|1045.3|1043.3|184
1690885200000|2023-08-01 10:20:00|1045.6|1043.6|1045.7|1043.7|1045.8|1043.8|1045.4|1043.4|147
1690885500000|2023-08-01 10:25:00|1045.6|1043.6|1045.5|1043.5|1045.6|1043.6|1045.5|1043.5|292
1690885800000|2023-08-01 10:30:00|1045.6|1043.6|1045.2|1043.2|1045.7|1043.7|1045|1043|195
1690886100000|2023-08-01 10:35:00|1045.3|1043.3|1045.4|1043.4|1045.4|1043.4|1045.2|1043.2|70
1690886400000|2023-08-01 10:40:00|1045.3|1043.3|1045.7|1043.7|1045.7|1043.7|1045.1|1043.1|280
1690886700000|2023-08-01 10:45:00|1045.6|1043.6|1046|1044|1046.2|1044.2|1045.6|1043.6|229
1690887000000|2023-08-01 10:50:00|1045.9|1043.9|1047.6|1045.6|1048.1|1046.1|1045.7|1043.7|1358
1690887300000|2023-08-01 10:55:00|1047.7|1045.7|1048.4|1046.4|1048.4|1046.4|1047.6|1045.6|580
1690887600000|2023-08-01 11:00:00|1048.5|1046.5|1048.1|1046.1|1048.5|1046.5|1047.9|1045.9|413
1690887900000|2023-08-01 11:05:00|1048|1046|1047.2|1045.2|1048|1046|1047.2|1045.2|953
1690888200000|2023-08-01 11:10:00|1047.3|1045.3|1047.5|1045.5|1047.6|1045.6|1047.1|1045.1|157
1690888500000|2023-08-01 11:15:00|1047.6|1045.6|1047.3|1045.3|1047.6|1045.6|1047.3|1045.3|46
1690888800000|2023-08-01 11:20:00|1047.4|1045.4|1047.2|1045.2|1047.4|1045.4|1047.1|1045.1|64
1690889100000|2023-08-01 11:25:00|1047.3|1045.3|1047.2|1045.2|1047.3|1045.3|1047.2|1045.2|4
1690889400000|2023-08-01 11:30:00|1047|1045|1046.8|1044.8|1047.1|1045.1|1046.7|1044.7|125
1690889700000|2023-08-01 11:35:00|1046.7|1044.7|1046.2|1044.2|1046.7|1044.7|1046.2|1044.2|53
1690890000000|2023-08-01 11:40:00|1046.1|1044.1|1046.2|1044.2|1046.2|1044.2|1046|1044|133
1690890300000|2023-08-01 11:45:00|1046.1|1044.1|1046.6|1044.6|1046.7|1044.7|1046.1|1044.1|86
1690890600000|2023-08-01 11:50:00|1046.7|1044.7|1046.6|1044.6|1046.7|1044.7|1046.4|1044.4|77
1690890900000|2023-08-01 11:55:00|1046.5|1044.5|1046.7|1044.7|1046.8|1044.8|1046.5|1044.5|160
1690891200000|2023-08-01 12:00:00|1046.6|1044.6|1046.4|1044.4|1047|1045|1046|1044|146
1690891500000|2023-08-01 12:05:00|1046.3|1044.3|1045.4|1043.4|1046.4|1044.4|1045.4|1043.4|90
1690891800000|2023-08-01 12:10:00|1045.5|1043.5|1045.2|1043.2|1045.7|1043.7|1045.2|1043.2|124
1690892100000|2023-08-01 12:15:00|1045.1|1043.1|1045.5|1043.5|1045.5|1043.5|1045.1|1043.1|112
1690892400000|2023-08-01 12:20:00|1045.4|1043.4|1044.5|1042.5|1045.4|1043.4|1044.4|1042.4|471
1690892700000|2023-08-01 12:25:00|1044.4|1042.4|1043.9|1041.9|1044.5|1042.5|1043.9|1041.9|181
1690893000000|2023-08-01 12:30:00|1043.8|1041.8|1044.1|1042.1|1044.3|1042.3|1043.6|1041.6|599
1690893300000|2023-08-01 12:35:00|1044.2|1042.2|1044.1|1042.1|1044.3|1042.3|1043.9|1041.9|458
1690893600000|2023-08-01 12:40:00|1044.2|1042.2|1043.7|1041.7|1044.2|1042.2|1043.5|1041.5|233
1690893900000|2023-08-01 12:45:00|1043.8|1041.8|1043.3|1041.3|1043.8|1041.8|1043.3|1041.3|132
1690894200000|2023-08-01 12:50:00|1043.2|1041.2|1043.2|1041.2|1043.3|1041.3|1042.7|1040.7|446
1690894500000|2023-08-01 12:55:00|1043.1|1041.1|1043.4|1041.4|1043.4|1041.4|1043.1|1041.1|97
1690894800000|2023-08-01 13:00:00|1043.3|1041.3|1043.2|1041.2|1043.5|1041.5|1042.9|1040.9|359
1690895100000|2023-08-01 13:05:00|1043.3|1041.3|1043.5|1041.5|1043.6|1041.6|1043.2|1041.2|494
1690895400000|2023-08-01 13:10:00|1043.2|1041.2|1043.5|1041.5|1043.5|1041.5|1043|1041|224
1690895700000|2023-08-01 13:15:00|1043.6|1041.6|1043.7|1041.7|1043.9|1041.9|1043.6|1041.6|184
1690896000000|2023-08-01 13:20:00|1043.6|1041.6|1043.9|1041.9|1043.9|1041.9|1043.5|1041.5|248
1690896300000|2023-08-01 13:25:00|1043.8|1041.8|1044.1|1042.1|1044.1|1042.1|1043.7|1041.7|280
1690896600000|2023-08-01 13:30:00|1043.4|1042.9|1040.3|1039.8|1043.4|1042.9|1040.2|1039.7|8585
1690896900000|2023-08-01 13:35:00|1040.2|1039.7|1041.5|1041|1042|1041.5|1040.2|1039.7|2445
1690897200000|2023-08-01 13:40:00|1041.6|1041.1|1040.5|1040|1042|1041.5|1040.5|1040|3083
1690897500000|2023-08-01 13:45:00|1040.6|1040.1|1042|1041.5|1042|1041.5|1040.5|1040|2366
1690897800000|2023-08-01 13:50:00|1042.1|1041.6|1043.2|1042.7|1043.3|1042.8|1041.8|1041.3|1910
1690898100000|2023-08-01 13:55:00|1043.1|1042.6|1042.3|1041.8|1043.3|1042.8|1042.1|1041.6|1373
1690898400000|2023-08-01 14:00:00|1042.9|1042.4|1043.6|1043.1|1044.4|1043.9|1042.5|1042|2387
1690898700000|2023-08-01 14:05:00|1043.7|1043.2|1043.3|1042.8|1044|1043.5|1042.8|1042.3|1839
1690899000000|2023-08-01 14:10:00|1043.2|1042.7|1041.8|1041.3|1043.6|1043.1|1041.8|1041.3|1791
1690899300000|2023-08-01 14:15:00|1041.9|1041.4|1040.8|1040.3|1042.1|1041.6|1040.7|1040.2|2609
1690899600000|2023-08-01 14:20:00|1040.9|1040.4|1041.5|1041|1041.9|1041.4|1040.8|1040.3|1649
1690899900000|2023-08-01 14:25:00|1041.4|1040.9|1041.9|1041.4|1042|1041.5|1041.4|1040.9|1343
1690900200000|2023-08-01 14:30:00|1041.8|1041.3|1042|1041.5|1042.2|1041.7|1041.4|1040.9|1422
1690900500000|2023-08-01 14:35:00|1042.1|1041.6|1042.7|1042.2|1042.9|1042.4|1042|1041.5|2066
1690900800000|2023-08-01 14:40:00|1042.6|1042.1|1041.7|1041.2|1042.7|1042.2|1041.7|1041.2|2151
1690901100000|2023-08-01 14:45:00|1041.8|1041.3|1041|1040.5|1041.8|1041.3|1040.7|1040.2|2440
1690901400000|2023-08-01 14:50:00|1041.1|1040.6|1040.3|1039.8|1041.2|1040.7|1040.3|1039.8|1172
1690901700000|2023-08-01 14:55:00|1040.2|1039.7|1040.3|1039.8|1040.6|1040.1|1040.1|1039.6|1030
1690902000000|2023-08-01 15:00:00|1040.4|1039.9|1040|1039.5|1040.6|1040.1|1039.8|1039.3|1250
1690902300000|2023-08-01 15:05:00|1040.1|1039.6|1039.4|1038.9|1040.3|1039.8|1039.3|1038.8|1154
1690902600000|2023-08-01 15:10:00|1039.5|1039|1038.6|1038.1|1039.5|1039|1038.6|1038.1|1126
1690902900000|2023-08-01 15:15:00|1038.5|1038|1038.1|1037.6|1038.5|1038|1037.8|1037.3|1393
1690903200000|2023-08-01 15:20:00|1038|1037.5|1037.4|1036.9|1038|1037.5|1037.4|1036.9|1553
1690903500000|2023-08-01 15:25:00|1037.3|1036.8|1037.9|1037.4|1038.1|1037.6|1037.2|1036.7|1848
1690903800000|2023-08-01 15:30:00|1038|1037.5|1038.5|1038|1038.5|1038|1037.5|1037|1469
1690904100000|2023-08-01 15:35:00|1038.4|1037.9|1038.7|1038.2|1038.8|1038.3|1038.3|1037.8|910
1690904400000|2023-08-01 15:40:00|1038.8|1038.3|1038.1|1037.6|1038.8|1038.3|1037.9|1037.4|686
1690904700000|2023-08-01 15:45:00|1038.2|1037.7|1038.4|1037.9|1038.7|1038.2|1038.2|1037.7|324
1690905000000|2023-08-01 15:50:00|1038.5|1038|1038.6|1038.1|1038.8|1038.3|1038.4|1037.9|322
1690905300000|2023-08-01 15:55:00|1038.7|1038.2|1038.7|1038.2|1038.8|1038.3|1038.5|1038|470
1690905600000|2023-08-01 16:00:00|1038.8|1038.3|1038.3|1037.8|1038.8|1038.3|1038.2|1037.7|399
1690905900000|2023-08-01 16:05:00|1038.4|1037.9|1038|1037.5|1038.5|1038|1037.6|1037.1|450
1690906200000|2023-08-01 16:10:00|1037.9|1037.4|1038.5|1038|1038.5|1038|1037.7|1037.2|447
1690906500000|2023-08-01 16:15:00|1038.4|1037.9|1038.4|1037.9|1038.5|1038|1038.2|1037.7|434
1690906800000|2023-08-01 16:20:00|1038.3|1037.8|1037.8|1037.3|1038.3|1037.8|1037.8|1037.3|287
1690907100000|2023-08-01 16:25:00|1037.9|1037.4|1037.6|1037.1|1038|1037.5|1037.5|1037|412
1690907400000|2023-08-01 16:30:00|1037.7|1037.2|1037.8|1037.3|1037.9|1037.4|1037.4|1036.9|285
1690907700000|2023-08-01 16:35:00|1037.7|1037.2|1038.1|1037.6|1038.3|1037.8|1037.7|1037.2|311
1690908000000|2023-08-01 16:40:00|1038.2|1037.7|1038.3|1037.8|1038.3|1037.8|1037.8|1037.3|212
1690908300000|2023-08-01 16:45:00|1038.2|1037.7|1038|1037.5|1038.2|1037.7|1037.9|1037.4|197
1690908600000|2023-08-01 16:50:00|1037.9|1037.4|1038.3|1037.8|1038.3|1037.8|1037.6|1037.1|338
1690908900000|2023-08-01 16:55:00|1038.2|1037.7|1038.3|1037.8|1038.4|1037.9|1038|1037.5|244
1690909200000|2023-08-01 17:00:00|1038.4|1037.9|1038.8|1038.3|1038.8|1038.3|1038.4|1037.9|407
1690909500000|2023-08-01 17:05:00|1038.9|1038.4|1038.4|1037.9|1038.9|1038.4|1038.4|1037.9|257
1690909800000|2023-08-01 17:10:00|1038.5|1038|1038.2|1037.7|1038.5|1038|1038.1|1037.6|197
1690910100000|2023-08-01 17:15:00|1038.1|1037.6|1038.2|1037.7|1038.4|1037.9|1038.1|1037.6|211
1690910400000|2023-08-01 17:20:00|1038.3|1037.8|1038.4|1037.9|1038.6|1038.1|1038.2|1037.7|649
1690910700000|2023-08-01 17:25:00|1038.3|1037.8|1037.8|1037.3|1038.4|1037.9|1037.8|1037.3|272
1690911000000|2023-08-01 17:30:00|1037.7|1037.2|1038|1037.5|1038|1037.5|1037.4|1036.9|162
1690911300000|2023-08-01 17:35:00|1038.1|1037.6|1037.6|1037.1|1038.1|1037.6|1037.6|1037.1|305
1690911600000|2023-08-01 17:40:00|1037.7|1037.2|1038|1037.5|1038|1037.5|1037.7|1037.2|148
1690911900000|2023-08-01 17:45:00|1037.9|1037.4|1037.9|1037.4|1038.1|1037.6|1037.9|1037.4|246
1690912200000|2023-08-01 17:50:00|1038|1037.5|1038.2|1037.7|1038.2|1037.7|1037.9|1037.4|261
1690912500000|2023-08-01 17:55:00|1038.1|1037.6|1038.5|1038|1038.5|1038|1038.1|1037.6|362
1690912800000|2023-08-01 18:00:00|1038.4|1037.9|1038.4|1037.9|1038.6|1038.1|1038.3|1037.8|469
1690913100000|2023-08-01 18:05:00|1038.3|1037.8|1038.2|1037.7|1038.5|1038|1038|1037.5|556
1690913400000|2023-08-01 18:10:00|1038.3|1037.8|1038.4|1037.9|1038.4|1037.9|1038.1|1037.6|343
1690913700000|2023-08-01 18:15:00|1038.5|1038|1038.7|1038.2|1038.8|1038.3|1038.5|1038|520
1690914000000|2023-08-01 18:20:00|1038.6|1038.1|1038.5|1038|1038.7|1038.2|1038.5|1038|303
1690914300000|2023-08-01 18:25:00|1038.6|1038.1|1038.3|1037.8|1038.7|1038.2|1038.1|1037.6|421
1690914600000|2023-08-01 18:30:00|1038.4|1037.9|1038.1|1037.6|1038.5|1038|1038|1037.5|382
1690914900000|2023-08-01 18:35:00|1038.2|1037.7|1038.3|1037.8|1038.5|1038|1038.2|1037.7|270
1690915200000|2023-08-01 18:40:00|1038.4|1037.9|1038.3|1037.8|1038.5|1038|1038.2|1037.7|398
1690915500000|2023-08-01 18:45:00|1038.4|1037.9|1039|1038.5|1039.1|1038.6|1038.4|1037.9|470
1690915800000|2023-08-01 18:50:00|1038.9|1038.4|1038.5|1038|1039|1038.5|1038.5|1038|417
1690916100000|2023-08-01 18:55:00|1038.6|1038.1|1038.4|1037.9|1038.6|1038.1|1038.3|1037.8|536
1690916400000|2023-08-01 19:00:00|1038.3|1037.8|1038.8|1038.3|1038.9|1038.4|1038.3|1037.8|648
1690916700000|2023-08-01 19:05:00|1038.7|1038.2|1039|1038.5|1039.1|1038.6|1038.7|1038.2|575
1690917000000|2023-08-01 19:10:00|1038.9|1038.4|1038.6|1038.1|1038.9|1038.4|1038.6|1038.1|713
1690917300000|2023-08-01 19:15:00|1038.7|1038.2|1038.6|1038.1|1038.8|1038.3|1038.5|1038|615
1690917600000|2023-08-01 19:20:00|1038.7|1038.2|1038.7|1038.2|1038.8|1038.3|1038.6|1038.1|706
1690917900000|2023-08-01 19:25:00|1038.8|1038.3|1038.8|1038.3|1038.9|1038.4|1038.6|1038.1|468
1690918200000|2023-08-01 19:30:00|1038.7|1038.2|1039.3|1038.8|1039.3|1038.8|1038.7|1038.2|665
1690918500000|2023-08-01 19:35:00|1039.4|1038.9|1038.6|1038.1|1039.4|1038.9|1038.6|1038.1|804
1690918800000|2023-08-01 19:40:00|1038.5|1038|1038.3|1037.8|1038.6|1038.1|1038.2|1037.7|714
1690919100000|2023-08-01 19:45:00|1038.4|1037.9|1038.6|1038.1|1038.7|1038.2|1038.4|1037.9|725
1690919400000|2023-08-01 19:50:00|1038.7|1038.2|1039|1038.5|1039.2|1038.7|1038.6|1038.1|1160
1690919700000|2023-08-01 19:55:00|1038.9|1038.4|1037.9|1037.4|1038.9|1038.4|1037.8|1037.3|9265
1690920000000|2023-08-01 20:00:00|1038.4|1036.4|1038.3|1036.3|1038.8|1036.8|1038.1|1036.1|1762
1690920300000|2023-08-01 20:05:00|1038.4|1036.4|1038.7|1036.7|1038.8|1036.8|1038.4|1036.4|201
1690920600000|2023-08-01 20:10:00|1038.6|1036.6|1038|1036|1038.6|1036.6|1038|1036|187
1690920900000|2023-08-01 20:15:00|1038.1|1036.1|1038.6|1036.6|1038.7|1036.7|1038|1036|188
1690921200000|2023-08-01 20:20:00|1038.5|1036.5|1038.6|1036.6|1038.6|1036.6|1038.5|1036.5|9
1690921500000|2023-08-01 20:25:00|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|19
1690921800000|2023-08-01 20:30:00|1038.7|1036.7|1038.7|1036.7|1038.7|1036.7|1038.7|1036.7|4
1690922100000|2023-08-01 20:35:00|||||||||10
1690922400000|2023-08-01 20:40:00|1038.6|1036.6|1038.6|1036.6|1038.6|1036.6|1038.6|1036.6|7
1690922700000|2023-08-01 20:45:00|1038.5|1036.5|1038.3|1036.3|1038.5|1036.5|1038.2|1036.2|46
1690923000000|2023-08-01 20:50:00|1038.2|1036.2|1038.5|1036.5|1038.6|1036.6|1038.2|1036.2|25
1690923300000|2023-08-01 20:55:00|1038.4|1036.4|1038.5|1036.5|1038.5|1036.5|1038|1036|143
1690924200000|2023-08-01 21:10:00|1038.4|1036.4|1038.4|1036.4|1038.4|1036.4|1038.4|1036.4|4
1690924800000|2023-08-01 21:20:00|||||||||1
1690926900000|2023-08-01 21:55:00|1033.7|1031.7|1033.7|1031.7|1033.7|1031.7|1033.7|1031.7|18
1690927200000|2023-08-01 22:00:00|1036.3|1034.3|1034.7|1032.7|1036.3|1034.3|1032.6|1030.6|0
1690927500000|2023-08-01 22:05:00|1034.6|1032.6|1034.7|1032.7|1035.1|1033.1|1034.5|1032.5|0
1690927800000|2023-08-01 22:10:00|1034.9|1032.9|1034.4|1032.4|1034.9|1032.9|1034.1|1032.1|0
1690928100000|2023-08-01 22:15:00|1034.3|1032.3|1035|1033|1035.3|1033.3|1034.2|1032.2|0
1690928400000|2023-08-01 22:20:00|1035.1|1033.1|1035.2|1033.2|1035.4|1033.4|1034.9|1032.9|0
1690928700000|2023-08-01 22:25:00|1035.1|1033.1|1035.8|1033.8|1036|1034|1035.1|1033.1|0
1690929000000|2023-08-01 22:30:00|1035.7|1033.7|1035.8|1033.8|1036.1|1034.1|1035.7|1033.7|0
1690929300000|2023-08-01 22:35:00|1035.7|1033.7|1035.5|1033.5|1035.7|1033.7|1035.5|1033.5|0
1690929600000|2023-08-01 22:40:00|1035.6|1033.6|1035.8|1033.8|1035.8|1033.8|1035.5|1033.5|0
1690929900000|2023-08-01 22:45:00|1035.7|1033.7|1035.4|1033.4|1035.8|1033.8|1035.3|1033.3|0
1690930200000|2023-08-01 22:50:00|1035.5|1033.5|1032.7|1030.7|1035.9|1033.9|1030.8|1028.8|0
1690930500000|2023-08-01 22:55:00|1032.8|1030.8|1033|1031|1033|1031|1032.7|1030.7|0
1690930800000|2023-08-01 23:00:00|1032.9|1030.9|1032.7|1030.7|1033.2|1031.2|1032.7|1030.7|0
1690931100000|2023-08-01 23:05:00|1032.6|1030.6|1032.7|1030.7|1032.8|1030.8|1032.6|1030.6|0
1690931400000|2023-08-01 23:10:00|1032.8|1030.8|1032.6|1030.6|1032.8|1030.8|1032.6|1030.6|0
1690931700000|2023-08-01 23:15:00|1032.7|1030.7|1032.5|1030.5|1032.7|1030.7|1032.4|1030.4|0
1690932000000|2023-08-01 23:20:00|1032.6|1030.6|1032.4|1030.4|1032.6|1030.6|1032.3|1030.3|0
1690932300000|2023-08-01 23:25:00|1032.5|1030.5|1032.4|1030.4|1032.6|1030.6|1032.4|1030.4|0
1690932600000|2023-08-01 23:30:00|1032.3|1030.3|1032.4|1030.4|1032.4|1030.4|1032.3|1030.3|0
1690932900000|2023-08-01 23:35:00|1032.3|1030.3|1032.2|1030.2|1032.3|1030.3|1032.1|1030.1|0
1690933200000|2023-08-01 23:40:00|1032.3|1030.3|1032.4|1030.4|1032.5|1030.5|1032.3|1030.3|0
1690933500000|2023-08-01 23:45:00|1032.5|1030.5|1032.5|1030.5|1032.6|1030.6|1032.4|1030.4|0
1690933800000|2023-08-01 23:50:00|1032.6|1030.6|1032.7|1030.7|1032.7|1030.7|1032.4|1030.4|0
1690934100000|2023-08-01 23:55:00|1032.6|1030.6|1032.8|1030.8|1032.8|1030.8|1032.6|1030.6|0
1690934400000|2023-08-02 00:00:00|1032.7|1030.7|1036.9|1034.9|1037.5|1035.5|1032.7|1030.7|131
1690934700000|2023-08-02 00:05:00|1036.7|1034.7|1036|1034|1036.8|1034.8|1036|1034|46
1690935000000|2023-08-02 00:10:00|1036.4|1034.4|1037|1035|1037|1035|1036.3|1034.3|22
1690935300000|2023-08-02 00:15:00|1037.1|1035.1|1037.5|1035.5|1037.5|1035.5|1037|1035|42
1690935600000|2023-08-02 00:20:00|1037.7|1035.7|1037.7|1035.7|1037.9|1035.9|1037.7|1035.7|5
1690935900000|2023-08-02 00:25:00|1037.8|1035.8|1037.6|1035.6|1037.8|1035.8|1037.6|1035.6|11
1690936200000|2023-08-02 00:30:00|1037.7|1035.7|1038.1|1036.1|1038.1|1036.1|1037.7|1035.7|18
1690936500000|2023-08-02 00:35:00|1037.9|1035.9|1037.6|1035.6|1037.9|1035.9|1037.6|1035.6|9
1690936800000|2023-08-02 00:40:00|1037.4|1035.4|1037.7|1035.7|1037.7|1035.7|1037.4|1035.4|20
1690937100000|2023-08-02 00:45:00|1037.6|1035.6|1037.6|1035.6|1037.6|1035.6|1036.8|1034.8|43
1690937400000|2023-08-02 00:50:00|1037.5|1035.5|1038.1|1036.1|1038.1|1036.1|1037.3|1035.3|13
1690937700000|2023-08-02 00:55:00|1038.2|1036.2|1037.6|1035.6|1038.2|1036.2|1037.6|1035.6|12
1690938000000|2023-08-02 01:00:00|1037.5|1035.5|1037.5|1035.5|1037.7|1035.7|1037.1|1035.1|28
1690938300000|2023-08-02 01:05:00|1037.1|1035.1|1037|1035|1037.4|1035.4|1036.9|1034.9|20
1690938600000|2023-08-02 01:10:00|1037.4|1035.4|1037.4|1035.4|1037.9|1035.9|1037.4|1035.4|11
1690938900000|2023-08-02 01:15:00|1037.8|1035.8|1039.5|1037.5|1039.5|1037.5|1037.8|1035.8|89
1690939200000|2023-08-02 01:20:00|1039.4|1037.4|1039.2|1037.2|1039.4|1037.4|1038.6|1036.6|15
1690939500000|2023-08-02 01:25:00|1039.1|1037.1|1039.1|1037.1|1039.4|1037.4|1039.1|1037.1|26
1690939800000|2023-08-02 01:30:00|1038.6|1036.6|1038.5|1036.5|1038.8|1036.8|1037.7|1035.7|86
1690940100000|2023-08-02 01:35:00|1038.6|1036.6|1039.8|1037.8|1039.8|1037.8|1038.4|1036.4|110
1690940400000|2023-08-02 01:40:00|1039.6|1037.6|1038.8|1036.8|1039.8|1037.8|1038.8|1036.8|49
1690940700000|2023-08-02 01:45:00|1038.9|1036.9|1039.2|1037.2|1039.8|1037.8|1038.1|1036.1|49
1690941000000|2023-08-02 01:50:00|1039.3|1037.3|1039.1|1037.1|1040|1038|1039|1037|77
1690941300000|2023-08-02 01:55:00|1039|1037|1038.4|1036.4|1039.5|1037.5|1038.4|1036.4|54
1690941600000|2023-08-02 02:00:00|1038.6|1036.6|1037.8|1035.8|1038.8|1036.8|1037.6|1035.6|53
1690941900000|2023-08-02 02:05:00|1037.7|1035.7|1036.7|1034.7|1038.1|1036.1|1036.7|1034.7|32
1690942200000|2023-08-02 02:10:00|1036.6|1034.6|1035.5|1033.5|1036.7|1034.7|1034.9|1032.9|50
1690942500000|2023-08-02 02:15:00|1035.3|1033.3|1034.4|1032.4|1035.3|1033.3|1033.7|1031.7|62
1690942800000|2023-08-02 02:20:00|1034.2|1032.2|1034.2|1032.2|1034.8|1032.8|1034.1|1032.1|20
1690943100000|2023-08-02 02:25:00|1034.5|1032.5|1033.1|1031.1|1034.5|1032.5|1032.9|1030.9|54
1690943400000|2023-08-02 02:30:00|1032.9|1030.9|1032|1030|1033.3|1031.3|1031.4|1029.4|76
1690943700000|2023-08-02 02:35:00|1031.9|1029.9|1031.2|1029.2|1032|1030|1031|1029|208
1690944000000|2023-08-02 02:40:00|1031|1029|1030.8|1028.8|1031.4|1029.4|1030.7|1028.7|48
1690944300000|2023-08-02 02:45:00|1030.9|1028.9|1029.6|1027.6|1030.9|1028.9|1028.7|1026.7|111
1690944600000|2023-08-02 02:50:00|1029.7|1027.7|1028.6|1026.6|1029.7|1027.7|1028.6|1026.6|58
1690944900000|2023-08-02 02:55:00|1028.4|1026.4|1028.1|1026.1|1028.7|1026.7|1027.9|1025.9|110
1690945200000|2023-08-02 03:00:00|1028.2|1026.2|1028.7|1026.7|1029.3|1027.3|1028.1|1026.1|100
1690945500000|2023-08-02 03:05:00|1028.8|1026.8|1027.9|1025.9|1028.8|1026.8|1027.7|1025.7|60
1690945800000|2023-08-02 03:10:00|1028|1026|1026.7|1024.7|1028|1026|1026.4|1024.4|90
1690946100000|2023-08-02 03:15:00|1026.8|1024.8|1026.9|1024.9|1027.2|1025.2|1026.6|1024.6|98
1690946400000|2023-08-02 03:20:00|1027.1|1025.1|1027.2|1025.2|1027.6|1025.6|1026.9|1024.9|74
1690946700000|2023-08-02 03:25:00|1027.3|1025.3|1027.9|1025.9|1027.9|1025.9|1026.9|1024.9|47
1690947000000|2023-08-02 03:30:00|1028|1026|1028.4|1026.4|1028.5|1026.5|1027.8|1025.8|152
1690947300000|2023-08-02 03:35:00|1028.3|1026.3|1028.1|1026.1|1028.3|1026.3|1027.7|1025.7|46
1690947600000|2023-08-02 03:40:00|1028.4|1026.4|1027.8|1025.8|1028.4|1026.4|1027.8|1025.8|34
1690947900000|2023-08-02 03:45:00|1027.5|1025.5|1026.9|1024.9|1027.6|1025.6|1026.9|1024.9|28
1690948200000|2023-08-02 03:50:00|1027|1025|1026.7|1024.7|1027|1025|1026.2|1024.2|30
1690948500000|2023-08-02 03:55:00|1026.5|1024.5|1026.4|1024.4|1026.7|1024.7|1026.4|1024.4|31
1690948800000|2023-08-02 04:00:00|1026.5|1024.5|1025.7|1023.7|1026.6|1024.6|1025.7|1023.7|230
1690949100000|2023-08-02 04:05:00|1025.8|1023.8|1025.7|1023.7|1025.9|1023.9|1025.6|1023.6|76
1690949400000|2023-08-02 04:10:00|1025.6|1023.6|1025.6|1023.6|1025.9|1023.9|1025.5|1023.5|57
1690949700000|2023-08-02 04:15:00|1025.5|1023.5|1025.4|1023.4|1025.6|1023.6|1025.3|1023.3|31
1690950000000|2023-08-02 04:20:00|1025.3|1023.3|1025.4|1023.4|1025.4|1023.4|1025.2|1023.2|32
1690950300000|2023-08-02 04:25:00|1025.3|1023.3|1025.3|1023.3|1025.6|1023.6|1025.3|1023.3|39
1690950600000|2023-08-02 04:30:00|1025.4|1023.4|1025.3|1023.3|1025.6|1023.6|1025.1|1023.1|96
1690950900000|2023-08-02 04:35:00|1025.2|1023.2|1025.2|1023.2|1025.4|1023.4|1025|1023|25
1690951200000|2023-08-02 04:40:00|1025.1|1023.1|1024.8|1022.8|1025.1|1023.1|1024.8|1022.8|22
1690951500000|2023-08-02 04:45:00|1024.7|1022.7|1024.6|1022.6|1024.8|1022.8|1024.6|1022.6|21
1690951800000|2023-08-02 04:50:00|1024.7|1022.7|1025|1023|1025.1|1023.1|1024.7|1022.7|31
1690952100000|2023-08-02 04:55:00|1024.9|1022.9|1024.8|1022.8|1025|1023|1024.6|1022.6|21
1690952400000|2023-08-02 05:00:00|1024.9|1022.9|1024|1022|1024.9|1022.9|1023.8|1021.8|118
1690952700000|2023-08-02 05:05:00|1023.9|1021.9|1024.3|1022.3|1024.4|1022.4|1023.3|1021.3|155
1690953000000|2023-08-02 05:10:00|1024.5|1022.5|1024.3|1022.3|1024.7|1022.7|1024.3|1022.3|34
1690953300000|2023-08-02 05:15:00|1024.4|1022.4|1024.6|1022.6|1024.9|1022.9|1024.2|1022.2|56
1690953600000|2023-08-02 05:20:00|1024.7|1022.7|1024.7|1022.7|1024.8|1022.8|1024.4|1022.4|101
1690953900000|2023-08-02 05:25:00|1024.8|1022.8|1024.4|1022.4|1024.9|1022.9|1024.1|1022.1|161
1690954200000|2023-08-02 05:30:00|1024.3|1022.3|1023.6|1021.6|1024.5|1022.5|1023.6|1021.6|72
1690954500000|2023-08-02 05:35:00|1023.4|1021.4|1025.9|1023.9|1025.9|1023.9|1023.4|1021.4|150
1690954800000|2023-08-02 05:40:00|1025.8|1023.8|1024.6|1022.6|1026.1|1024.1|1024.5|1022.5|162
1690955100000|2023-08-02 05:45:00|1024.7|1022.7|1023.7|1021.7|1024.9|1022.9|1023.7|1021.7|98
1690955400000|2023-08-02 05:50:00|1023.6|1021.6|1024|1022|1024.2|1022.2|1023.5|1021.5|65
1690955700000|2023-08-02 05:55:00|1023.8|1021.8|1023.8|1021.8|1024.1|1022.1|1023.5|1021.5|156
1690956000000|2023-08-02 06:00:00|1023.9|1021.9|1023.4|1021.4|1024|1022|1022.9|1020.9|225
1690956300000|2023-08-02 06:05:00|1023.5|1021.5|1023.6|1021.6|1024.2|1022.2|1022.9|1020.9|331
1690956600000|2023-08-02 06:10:00|1023.5|1021.5|1023.1|1021.1|1023.5|1021.5|1022.9|1020.9|187
1690956900000|2023-08-02 06:15:00|1022.9|1020.9|1022.4|1020.4|1022.9|1020.9|1022.2|1020.2|115
1690957200000|2023-08-02 06:20:00|1022.5|1020.5|1021.8|1019.8|1022.5|1020.5|1021.8|1019.8|211
1690957500000|2023-08-02 06:25:00|1021.9|1019.9|1021.3|1019.3|1022.3|1020.3|1021.3|1019.3|113
1690957800000|2023-08-02 06:30:00|1021.2|1019.2|1021.9|1019.9|1021.9|1019.9|1021|1019|100
1690958100000|2023-08-02 06:35:00|1022|1020|1022.6|1020.6|1022.9|1020.9|1022|1020|228
1690958400000|2023-08-02 06:40:00|1022.5|1020.5|1022.6|1020.6|1022.7|1020.7|1022.1|1020.1|146
1690958700000|2023-08-02 06:45:00|1022.7|1020.7|1023.2|1021.2|1023.3|1021.3|1022.4|1020.4|99
1690959000000|2023-08-02 06:50:00|1023.1|1021.1|1022.7|1020.7|1023.1|1021.1|1022.7|1020.7|95
1690959300000|2023-08-02 06:55:00|1022.8|1020.8|1022.2|1020.2|1022.9|1020.9|1022|1020|154
1690959600000|2023-08-02 07:00:00|1022.3|1020.3|1021.2|1019.2|1022.3|1020.3|1021.1|1019.1|588
1690959900000|2023-08-02 07:05:00|1021.3|1019.3|1022|1020|1022.1|1020.1|1021.3|1019.3|339
1690960200000|2023-08-02 07:10:00|1021.9|1019.9|1022.8|1020.8|1022.8|1020.8|1021.8|1019.8|234
1690960500000|2023-08-02 07:15:00|1022.7|1020.7|1022.5|1020.5|1023.1|1021.1|1022.3|1020.3|243
1690960800000|2023-08-02 07:20:00|1022.6|1020.6|1022.4|1020.4|1023|1021|1022.3|1020.3|406
1690961100000|2023-08-02 07:25:00|1022.3|1020.3|1022.1|1020.1|1022.3|1020.3|1021.7|1019.7|408
1690961400000|2023-08-02 07:30:00|1022|1020|1022.3|1020.3|1022.7|1020.7|1022|1020|448
1690961700000|2023-08-02 07:35:00|1022.4|1020.4|1022.3|1020.3|1022.8|1020.8|1022.3|1020.3|301
1690962000000|2023-08-02 07:40:00|1022.4|1020.4|1022.4|1020.4|1022.7|1020.7|1022.4|1020.4|232
1690962300000|2023-08-02 07:45:00|1022.3|1020.3|1022|1020|1022.4|1020.4|1022|1020|202
1690962600000|2023-08-02 07:50:00|1021.9|1019.9|1020.4|1018.4|1022|1020|1020.4|1018.4|472
1690962900000|2023-08-02 07:55:00|1020.3|1018.3|1020.5|1018.5|1020.7|1018.7|1020.2|1018.2|316
1690963200000|2023-08-02 08:00:00|1020.6|1018.6|1019.8|1017.8|1020.8|1018.8|1019.8|1017.8|489
1690963500000|2023-08-02 08:05:00|1019.9|1017.9|1019.6|1017.6|1020.2|1018.2|1019.4|1017.4|673
1690963800000|2023-08-02 08:10:00|1019.5|1017.5|1019|1017|1019.6|1017.6|1019|1017|264
1690964100000|2023-08-02 08:15:00|1018.9|1016.9|1018.3|1016.3|1019.4|1017.4|1018.2|1016.2|528
1690964400000|2023-08-02 08:20:00|1018.6|1016.6|1019.2|1017.2|1019.2|1017.2|1018.3|1016.3|452
1690964700000|2023-08-02 08:25:00|1019.3|1017.3|1019.4|1017.4|1019.6|1017.6|1019.3|1017.3|413
1690965000000|2023-08-02 08:30:00|1019.3|1017.3|1018.8|1016.8|1019.3|1017.3|1018.7|1016.7|266
1690965300000|2023-08-02 08:35:00|1018.9|1016.9|1018.5|1016.5|1019|1017|1018.5|1016.5|252
1690965600000|2023-08-02 08:40:00|1018.4|1016.4|1018.7|1016.7|1018.9|1016.9|1018.4|1016.4|333
1690965900000|2023-08-02 08:45:00|1018.6|1016.6|1018.7|1016.7|1019.1|1017.1|1018.5|1016.5|275
1690966200000|2023-08-02 08:50:00|1018.8|1016.8|1019.3|1017.3|1019.3|1017.3|1018.8|1016.8|164
1690966500000|2023-08-02 08:55:00|1019.2|1017.2|1020|1018|1020.3|1018.3|1019.1|1017.1|211
1690966800000|2023-08-02 09:00:00|1020.1|1018.1|1019.9|1017.9|1020.3|1018.3|1019.5|1017.5|168
1690967100000|2023-08-02 09:05:00|1019.8|1017.8|1020.4|1018.4|1020.5|1018.5|1019.8|1017.8|84
1690967400000|2023-08-02 09:10:00|1020.3|1018.3|1020.7|1018.7|1020.7|1018.7|1020.2|1018.2|204
1690967700000|2023-08-02 09:15:00|1020.8|1018.8|1021.3|1019.3|1021.3|1019.3|1020.6|1018.6|369
1690968000000|2023-08-02 09:20:00|1021.2|1019.2|1021.7|1019.7|1021.8|1019.8|1021|1019|1036
1690968300000|2023-08-02 09:25:00|1021.5|1019.5|1021.5|1019.5|1021.7|1019.7|1021.5|1019.5|945
1690968600000|2023-08-02 09:30:00|1021.6|1019.6|1021.6|1019.6|1021.7|1019.7|1021.5|1019.5|230
1690968900000|2023-08-02 09:35:00|1021.5|1019.5|1021.6|1019.6|1021.9|1019.9|1021.5|1019.5|173
1690969200000|2023-08-02 09:40:00|1021.7|1019.7|1022.1|1020.1|1022.2|1020.2|1021.6|1019.6|60
1690969500000|2023-08-02 09:45:00|1022.4|1020.4|1022.9|1020.9|1022.9|1020.9|1022.2|1020.2|370
1690969800000|2023-08-02 09:50:00|1022.8|1020.8|1022.4|1020.4|1022.8|1020.8|1022.3|1020.3|46
1690970100000|2023-08-02 09:55:00|1022.3|1020.3|1022.6|1020.6|1022.8|1020.8|1022.2|1020.2|73
1690970400000|2023-08-02 10:00:00|1022.7|1020.7|1022.8|1020.8|1023|1021|1022.6|1020.6|283
1690970700000|2023-08-02 10:05:00|1022.9|1020.9|1023|1021|1023.1|1021.1|1022.7|1020.7|93
1690971000000|2023-08-02 10:10:00|1022.9|1020.9|1022.9|1020.9|1023.3|1021.3|1022.7|1020.7|500
1690971300000|2023-08-02 10:15:00|1022.8|1020.8|1022.6|1020.6|1022.8|1020.8|1022.4|1020.4|40
1690971600000|2023-08-02 10:20:00|1022.4|1020.4|1022.7|1020.7|1022.7|1020.7|1022.4|1020.4|414
1690971900000|2023-08-02 10:25:00|1022.6|1020.6|1023.1|1021.1|1023.1|1021.1|1022.6|1020.6|159
1690972200000|2023-08-02 10:30:00|1023|1021|1023.5|1021.5|1023.5|1021.5|1022.7|1020.7|249
1690972500000|2023-08-02 10:35:00|1023.6|1021.6|1024.2|1022.2|1024.2|1022.2|1023.6|1021.6|308
1690972800000|2023-08-02 10:40:00|1024.1|1022.1|1024.8|1022.8|1024.9|1022.9|1024|1022|617
1690973100000|2023-08-02 10:45:00|1024.9|1022.9|1024.9|1022.9|1025|1023|1024.6|1022.6|312
1690973400000|2023-08-02 10:50:00|1025|1023|1025.2|1023.2|1025.4|1023.4|1025|1023|145
1690973700000|2023-08-02 10:55:00|1025.3|1023.3|1025.4|1023.4|1025.4|1023.4|1024.8|1022.8|86
1690974000000|2023-08-02 11:00:00|1025.3|1023.3|1025.9|1023.9|1026.3|1024.3|1025.3|1023.3|357
1690974300000|2023-08-02 11:05:00|1025.8|1023.8|1025.6|1023.6|1026.1|1024.1|1025.4|1023.4|243
1690974600000|2023-08-02 11:10:00|1025.7|1023.7|1025.3|1023.3|1025.8|1023.8|1025.3|1023.3|218
1690974900000|2023-08-02 11:15:00|1025.4|1023.4|1025.3|1023.3|1025.7|1023.7|1025.2|1023.2|196
1690975200000|2023-08-02 11:20:00|1025.4|1023.4|1025.3|1023.3|1025.6|1023.6|1025.2|1023.2|100
1690975500000|2023-08-02 11:25:00|1025.4|1023.4|1025.4|1023.4|1025.6|1023.6|1025.1|1023.1|284
1690975800000|2023-08-02 11:30:00|1025.2|1023.2|1025.2|1023.2|1025.6|1023.6|1025.2|1023.2|187
1690976100000|2023-08-02 11:35:00|1025.1|1023.1|1025.3|1023.3|1025.5|1023.5|1025|1023|323
1690976400000|2023-08-02 11:40:00|1025.1|1023.1|1025|1023|1025.2|1023.2|1024.8|1022.8|202
1690976700000|2023-08-02 11:45:00|1024.9|1022.9|1024.3|1022.3|1024.9|1022.9|1024.3|1022.3|227
1690977000000|2023-08-02 11:50:00|1024.4|1022.4|1023.9|1021.9|1024.5|1022.5|1023.9|1021.9|154
1690977300000|2023-08-02 11:55:00|1024|1022|1023.8|1021.8|1024.3|1022.3|1023.8|1021.8|367
1690977600000|2023-08-02 12:00:00|1023.7|1021.7|1024.8|1022.8|1024.8|1022.8|1023.7|1021.7|265
1690977900000|2023-08-02 12:05:00|1024.7|1022.7|1024.8|1022.8|1025|1023|1024.6|1022.6|185
1690978200000|2023-08-02 12:10:00|1024.9|1022.9|1024.5|1022.5|1025|1023|1024.4|1022.4|260
1690978500000|2023-08-02 12:15:00|1023.8|1021.8|1023.6|1021.6|1024.1|1022.1|1023.2|1021.2|689
1690978800000|2023-08-02 12:20:00|1023.5|1021.5|1023.4|1021.4|1023.5|1021.5|1023|1021|624
1690979100000|2023-08-02 12:25:00|1023.3|1021.3|1023|1021|1023.3|1021.3|1022.8|1020.8|386
1690979400000|2023-08-02 12:30:00|1022.9|1020.9|1022.2|1020.2|1023.3|1021.3|1022.1|1020.1|444
1690979700000|2023-08-02 12:35:00|1022.3|1020.3|1021.7|1019.7|1022.3|1020.3|1021.7|1019.7|217
1690980000000|2023-08-02 12:40:00|1021.6|1019.6|1021.8|1019.8|1022|1020|1021.5|1019.5|320
1690980300000|2023-08-02 12:45:00|1021.9|1019.9|1022.3|1020.3|1022.4|1020.4|1021.8|1019.8|190
1690980600000|2023-08-02 12:50:00|1022.2|1020.2|1022.3|1020.3|1022.8|1020.8|1022.2|1020.2|697
1690980900000|2023-08-02 12:55:00|1022.2|1020.2|1021.6|1019.6|1022.4|1020.4|1021.5|1019.5|266
1690981200000|2023-08-02 13:00:00|1021.7|1019.7|1021|1019|1021.7|1019.7|1020.9|1018.9|437
1690981500000|2023-08-02 13:05:00|1020.8|1018.8|1021|1019|1021.3|1019.3|1020.7|1018.7|310
1690981800000|2023-08-02 13:10:00|1020.9|1018.9|1021.3|1019.3|1021.4|1019.4|1020.9|1018.9|213
1690982100000|2023-08-02 13:15:00|1021.4|1019.4|1021.4|1019.4|1021.7|1019.7|1021.3|1019.3|256
1690982400000|2023-08-02 13:20:00|1021.5|1019.5|1021.6|1019.6|1021.8|1019.8|1021.5|1019.5|168
1690982700000|2023-08-02 13:25:00|1021.7|1019.7|1021.6|1019.6|1022|1020|1021.5|1019.5|465
1690983000000|2023-08-02 13:30:00|1020.9|1020.4|1017.8|1017.3|1021|1020.5|1017.5|1017|8227
1690983300000|2023-08-02 13:35:00|1018.1|1017.6|1018.6|1018.1|1018.6|1018.1|1016.8|1016.3|3517
1690983600000|2023-08-02 13:40:00|1018.5|1018|1018.3|1017.8|1019.2|1018.7|1017.2|1016.7|3505
1690983900000|2023-08-02 13:45:00|1018.4|1017.9|1018.1|1017.6|1018.6|1018.1|1017.6|1017.1|2058
1690984200000|2023-08-02 13:50:00|1018|1017.5|1017.7|1017.2|1018.5|1018|1017.5|1017|937
1690984500000|2023-08-02 13:55:00|1017.6|1017.1|1018.1|1017.6|1018.5|1018|1017.3|1016.8|1748
1690984800000|2023-08-02 14:00:00|1018.2|1017.7|1017.8|1017.3|1018.4|1017.9|1017.5|1017|2432
1690985100000|2023-08-02 14:05:00|1017.9|1017.4|1016.6|1016.1|1017.9|1017.4|1016.6|1016.1|1079
1690985400000|2023-08-02 14:10:00|1016.5|1016|1015.1|1014.6|1016.5|1016|1015.1|1014.6|1122
1690985700000|2023-08-02 14:15:00|1015|1014.5|1015.2|1014.7|1015.2|1014.7|1014.4|1013.9|825
1690986000000|2023-08-02 14:20:00|1015.3|1014.8|1014.2|1013.7|1015.3|1014.8|1014.2|1013.7|1603
1690986300000|2023-08-02 14:25:00|1014.3|1013.8|1014.2|1013.7|1014.8|1014.3|1014|1013.5|1668
1690986600000|2023-08-02 14:30:00|1014.3|1013.8|1015.2|1014.7|1015.3|1014.8|1014.3|1013.8|1513
1690986900000|2023-08-02 14:35:00|1015.1|1014.6|1013.8|1013.3|1015.2|1014.7|1013.7|1013.2|1610
1690987200000|2023-08-02 14:40:00|1013.7|1013.2|1012.9|1012.4|1013.9|1013.4|1012.6|1012.1|1312
1690987500000|2023-08-02 14:45:00|1013|1012.5|1011.6|1011.1|1013|1012.5|1011.5|1011|1233
1690987800000|2023-08-02 14:50:00|1011.7|1011.2|1011.9|1011.4|1012.5|1012|1011.6|1011.1|1017
1690988100000|2023-08-02 14:55:00|1012|1011.5|1011.2|1010.7|1012|1011.5|1010.9|1010.4|1672
1690988400000|2023-08-02 15:00:00|1011.3|1010.8|1011.9|1011.4|1012|1011.5|1011|1010.5|2010
1690988700000|2023-08-02 15:05:00|1011.8|1011.3|1012.3|1011.8|1012.7|1012.2|1011.8|1011.3|1372
1690989000000|2023-08-02 15:10:00|1012.4|1011.9|1012.6|1012.1|1012.9|1012.4|1012.4|1011.9|879
1690989300000|2023-08-02 15:15:00|1012.7|1012.2|1011.8|1011.3|1012.7|1012.2|1011.8|1011.3|455
1690989600000|2023-08-02 15:20:00|1011.9|1011.4|1013.2|1012.7|1013.4|1012.9|1011.9|1011.4|1604
1690989900000|2023-08-02 15:25:00|1013.3|1012.8|1013.6|1013.1|1013.7|1013.2|1012.9|1012.4|1642
1690990200000|2023-08-02 15:30:00|1013.5|1013|1014|1013.5|1014|1013.5|1013|1012.5|1424
1690990500000|2023-08-02 15:35:00|1013.9|1013.4|1014|1013.5|1014.1|1013.6|1013.6|1013.1|717
1690990800000|2023-08-02 15:40:00|1013.9|1013.4|1013.2|1012.7|1013.9|1013.4|1013|1012.5|797
1690991100000|2023-08-02 15:45:00|1013.1|1012.6|1012.4|1011.9|1013.4|1012.9|1012.3|1011.8|627
1690991400000|2023-08-02 15:50:00|1012.3|1011.8|1012.1|1011.6|1012.5|1012|1012.1|1011.6|387
1690991700000|2023-08-02 15:55:00|1012.2|1011.7|1012.1|1011.6|1012.5|1012|1012|1011.5|560
1690992000000|2023-08-02 16:00:00|1012.2|1011.7|1012.1|1011.6|1012.4|1011.9|1011.9|1011.4|617
1690992300000|2023-08-02 16:05:00|1012.2|1011.7|1012|1011.5|1012.2|1011.7|1011.7|1011.2|600
1690992600000|2023-08-02 16:10:00|1012.1|1011.6|1011.7|1011.2|1012.1|1011.6|1011.4|1010.9|504
1690992900000|2023-08-02 16:15:00|1011.6|1011.1|1012.4|1011.9|1012.4|1011.9|1011.5|1011|650
1690993200000|2023-08-02 16:20:00|1012.5|1012|1012.1|1011.6|1012.6|1012.1|1012.1|1011.6|566
1690993500000|2023-08-02 16:25:00|1012|1011.5|1012|1011.5|1012.1|1011.6|1011.7|1011.2|417
1690993800000|2023-08-02 16:30:00|1012.1|1011.6|1012.5|1012|1012.6|1012.1|1011.6|1011.1|585
1690994100000|2023-08-02 16:35:00|1012.6|1012.1|1013.2|1012.7|1013.5|1013|1012.5|1012|473
1690994400000|2023-08-02 16:40:00|1013.3|1012.8|1013|1012.5|1013.3|1012.8|1012.6|1012.1|247
1690994700000|2023-08-02 16:45:00|1012.9|1012.4|1013.4|1012.9|1013.5|1013|1012.9|1012.4|372
1690995000000|2023-08-02 16:50:00|1013.3|1012.8|1013.4|1012.9|1013.4|1012.9|1013.1|1012.6|643
1690995300000|2023-08-02 16:55:00|1013.3|1012.8|1013.3|1012.8|1013.5|1013|1013.1|1012.6|294
1690995600000|2023-08-02 17:00:00|1013.4|1012.9|1013.9|1013.4|1014|1013.5|1013.3|1012.8|452
1690995900000|2023-08-02 17:05:00|1014|1013.5|1014|1013.5|1014.1|1013.6|1013.8|1013.3|316
1690996200000|2023-08-02 17:10:00|1014.1|1013.6|1014.1|1013.6|1014.5|1014|1014.1|1013.6|379
1690996500000|2023-08-02 17:15:00|1014.2|1013.7|1014.3|1013.8|1014.6|1014.1|1014.2|1013.7|357
1690996800000|2023-08-02 17:20:00|1014.2|1013.7|1013.9|1013.4|1014.2|1013.7|1013.8|1013.3|255
1690997100000|2023-08-02 17:25:00|1014|1013.5|1014|1013.5|1014.1|1013.6|1013.8|1013.3|347
1690997400000|2023-08-02 17:30:00|1014.1|1013.6|1014|1013.5|1014.3|1013.8|1013.8|1013.3|814
1690997700000|2023-08-02 17:35:00|1014.1|1013.6|1014.1|1013.6|1014.2|1013.7|1013.9|1013.4|312
1690998000000|2023-08-02 17:40:00|1014.2|1013.7|1013.7|1013.2|1014.5|1014|1013.7|1013.2|716
1690998300000|2023-08-02 17:45:00|1013.6|1013.1|1013.5|1013|1013.8|1013.3|1013.4|1012.9|254
1690998600000|2023-08-02 17:50:00|1013.6|1013.1|1013.2|1012.7|1013.6|1013.1|1013.2|1012.7|343
1690998900000|2023-08-02 17:55:00|1013.3|1012.8|1012.8|1012.3|1013.3|1012.8|1012.7|1012.2|370
1690999200000|2023-08-02 18:00:00|1012.9|1012.4|1013.5|1013|1013.6|1013.1|1012.8|1012.3|506
1690999500000|2023-08-02 18:05:00|1013.4|1012.9|1013.7|1013.2|1013.7|1013.2|1013.2|1012.7|491
1690999800000|2023-08-02 18:10:00|1013.8|1013.3|1013.5|1013|1013.9|1013.4|1013.2|1012.7|638
1691000100000|2023-08-02 18:15:00|1013.4|1012.9|1014|1013.5|1014|1013.5|1013.3|1012.8|217
1691000400000|2023-08-02 18:20:00|1013.9|1013.4|1013.8|1013.3|1014.1|1013.6|1013.8|1013.3|352
1691000700000|2023-08-02 18:25:00|1013.9|1013.4|1013.8|1013.3|1014|1013.5|1013.7|1013.2|285
1691001000000|2023-08-02 18:30:00|1013.9|1013.4|1013.4|1012.9|1013.9|1013.4|1013.2|1012.7|230
1691001300000|2023-08-02 18:35:00|1013.3|1012.8|1013|1012.5|1013.3|1012.8|1013|1012.5|171
1691001600000|2023-08-02 18:40:00|1013.1|1012.6|1012.9|1012.4|1013.1|1012.6|1012.6|1012.1|586
1691001900000|2023-08-02 18:45:00|1013|1012.5|1013.4|1012.9|1013.6|1013.1|1013|1012.5|217
1691002200000|2023-08-02 18:50:00|1013.3|1012.8|1013.3|1012.8|1013.4|1012.9|1013.1|1012.6|291
1691002500000|2023-08-02 18:55:00|1013.4|1012.9|1013.4|1012.9|1013.5|1013|1013.1|1012.6|251
1691002800000|2023-08-02 19:00:00|1013.5|1013|1013.7|1013.2|1013.9|1013.4|1013.4|1012.9|343
1691003100000|2023-08-02 19:05:00|1013.8|1013.3|1013|1012.5|1013.8|1013.3|1012.9|1012.4|974
1691003400000|2023-08-02 19:10:00|1012.9|1012.4|1013.2|1012.7|1013.2|1012.7|1012.9|1012.4|240
1691003700000|2023-08-02 19:15:00|1013.3|1012.8|1013.3|1012.8|1013.3|1012.8|1013|1012.5|1160
1691004000000|2023-08-02 19:20:00|1013.4|1012.9|1013.1|1012.6|1013.5|1013|1013|1012.5|229
1691004300000|2023-08-02 19:25:00|1013|1012.5|1012.3|1011.8|1013.2|1012.7|1012.3|1011.8|433
1691004600000|2023-08-02 19:30:00|1012.4|1011.9|1012.3|1011.8|1012.5|1012|1012.2|1011.7|330
1691004900000|2023-08-02 19:35:00|1012.4|1011.9|1012.7|1012.2|1012.9|1012.4|1012.4|1011.9|357
1691005200000|2023-08-02 19:40:00|1012.8|1012.3|1013.2|1012.7|1013.4|1012.9|1012.7|1012.2|985
1691005500000|2023-08-02 19:45:00|1013.3|1012.8|1013.5|1013|1013.7|1013.2|1013.2|1012.7|676
1691005800000|2023-08-02 19:50:00|1013.6|1013.1|1013.2|1012.7|1013.6|1013.1|1013.1|1012.6|1561
1691006100000|2023-08-02 19:55:00|1013.1|1012.6|1012.9|1012.4|1013.5|1013|1012.9|1012.4|7228
1691006400000|2023-08-02 20:00:00|1013.5|1011.5|1012.7|1010.7|1013.7|1011.7|1012.7|1010.7|1119
1691006700000|2023-08-02 20:05:00|1012.8|1010.8|1013.5|1011.5|1013.8|1011.8|1012.8|1010.8|374
1691007000000|2023-08-02 20:10:00|1013.7|1011.7|1013.9|1011.9|1013.9|1011.9|1013.7|1011.7|35
1691007300000|2023-08-02 20:15:00|1013.8|1011.8|1013.3|1011.3|1013.8|1011.8|1013.3|1011.3|103
1691007600000|2023-08-02 20:20:00|1013.2|1011.2|1013.7|1011.7|1013.7|1011.7|1013.2|1011.2|73
1691008200000|2023-08-02 20:30:00|1013.6|1011.6|1013.6|1011.6|1013.6|1011.6|1013.6|1011.6|3
1691008500000|2023-08-02 20:35:00|1013.4|1011.4|1013.3|1011.3|1013.4|1011.4|1013.3|1011.3|12
1691008800000|2023-08-02 20:40:00|1013.2|1011.2|1012.9|1010.9|1013.2|1011.2|1012.9|1010.9|7
1691009100000|2023-08-02 20:45:00|1012.8|1010.8|1013.1|1011.1|1013.1|1011.1|1012.8|1010.8|9
1691009400000|2023-08-02 20:50:00|1012.8|1010.8|1012.9|1010.9|1012.9|1010.9|1012.7|1010.7|4
1691009700000|2023-08-02 20:55:00|1013.1|1011.1|1012.8|1010.8|1013.6|1011.6|1012.8|1010.8|12
1691013600000|2023-08-02 22:00:00|1012.9|1010.9|1013.6|1011.6|1013.7|1011.7|1012.8|1010.8|0
1691013900000|2023-08-02 22:05:00|1013.7|1011.7|1013.6|1011.6|1013.7|1011.7|1013.6|1011.6|0
1691014200000|2023-08-02 22:10:00|1013.7|1011.7|1013.7|1011.7|1014|1012|1013.6|1011.6|0
1691014500000|2023-08-02 22:15:00|1013.8|1011.8|1014.9|1012.9|1014.9|1012.9|1013.7|1011.7|0
1691014800000|2023-08-02 22:20:00|1015|1013|1015.2|1013.2|1015.3|1013.3|1015|1013|0
1691015100000|2023-08-02 22:25:00|1015.3|1013.3|1015.2|1013.2|1015.4|1013.4|1015.1|1013.1|0
1691015400000|2023-08-02 22:30:00|1015.3|1013.3|1015|1013|1015.3|1013.3|1015|1013|0
1691015700000|2023-08-02 22:35:00|1014.9|1012.9|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1691016000000|2023-08-02 22:40:00|1014.9|1012.9|1015|1013|1015|1013|1014.8|1012.8|0
1691016300000|2023-08-02 22:45:00|1014.9|1012.9|1015.1|1013.1|1015.2|1013.2|1014.9|1012.9|0
1691016600000|2023-08-02 22:50:00|1015.2|1013.2|1015.4|1013.4|1015.4|1013.4|1015.1|1013.1|0
1691016900000|2023-08-02 22:55:00|1015.3|1013.3|1015.6|1013.6|1015.6|1013.6|1015.3|1013.3|0
1691017200000|2023-08-02 23:00:00|1015.7|1013.7|1015.9|1013.9|1015.9|1013.9|1015.6|1013.6|0
1691017500000|2023-08-02 23:05:00|1016|1014|1015.8|1013.8|1016|1014|1015.7|1013.7|0
1691017800000|2023-08-02 23:10:00|1015.9|1013.9|1016.2|1014.2|1016.3|1014.3|1015.8|1013.8|0
1691018100000|2023-08-02 23:15:00|1016.1|1014.1|1016.2|1014.2|1016.2|1014.2|1016|1014|0
1691018400000|2023-08-02 23:20:00|1016.3|1014.3|1016.2|1014.2|1016.4|1014.4|1016.2|1014.2|0
1691018700000|2023-08-02 23:25:00|1016.1|1014.1|1016.1|1014.1|1016.1|1014.1|1016|1014|0
1691019000000|2023-08-02 23:30:00|1016|1014|1016|1014|1016.1|1014.1|1015.9|1013.9|0
1691019300000|2023-08-02 23:35:00|1015.9|1013.9|1015.9|1013.9|1016|1014|1015.8|1013.8|0
1691019600000|2023-08-02 23:40:00|1016|1014|1016|1014|1016|1014|1015.9|1013.9|0
1691019900000|2023-08-02 23:45:00|1015.9|1013.9|1016.1|1014.1|1016.2|1014.2|1015.9|1013.9|0
1691020200000|2023-08-02 23:50:00|1016|1014|1016.1|1014.1|1016.1|1014.1|1015.9|1013.9|0
1691020500000|2023-08-02 23:55:00|1016.2|1014.2|1016.4|1014.4|1016.4|1014.4|1016.1|1014.1|0
1691020800000|2023-08-03 00:00:00|1016.2|1014.2|1016|1014|1016.3|1014.3|1015.1|1013.1|57
1691021100000|2023-08-03 00:05:00|1016.1|1014.1|1015.9|1013.9|1016.5|1014.5|1015.7|1013.7|94
1691021400000|2023-08-03 00:10:00|1015.8|1013.8|1015.3|1013.3|1015.9|1013.9|1015.3|1013.3|58
1691021700000|2023-08-03 00:15:00|1015.2|1013.2|1014.5|1012.5|1015.2|1013.2|1014.3|1012.3|73
1691022000000|2023-08-03 00:20:00|1014.6|1012.6|1015.2|1013.2|1015.2|1013.2|1014.6|1012.6|47
1691022300000|2023-08-03 00:25:00|1015.3|1013.3|1015.4|1013.4|1015.7|1013.7|1015.3|1013.3|36
1691022600000|2023-08-03 00:30:00|1015.1|1013.1|1014.9|1012.9|1015.1|1013.1|1014.5|1012.5|52
1691022900000|2023-08-03 00:35:00|1015|1013|1015.6|1013.6|1015.8|1013.8|1015|1013|51
1691023200000|2023-08-03 00:40:00|1015.7|1013.7|1015.4|1013.4|1015.7|1013.7|1015.2|1013.2|34
1691023500000|2023-08-03 00:45:00|1015.5|1013.5|1015.6|1013.6|1015.8|1013.8|1015.5|1013.5|35
1691023800000|2023-08-03 00:50:00|1015.7|1013.7|1016.2|1014.2|1016.3|1014.3|1015.4|1013.4|27
1691024100000|2023-08-03 00:55:00|1016.1|1014.1|1016.2|1014.2|1016.3|1014.3|1016.1|1014.1|10
1691024400000|2023-08-03 01:00:00|1016.1|1014.1|1014.9|1012.9|1016.1|1014.1|1014.8|1012.8|28
1691024700000|2023-08-03 01:05:00|1014.8|1012.8|1014.5|1012.5|1014.8|1012.8|1014.5|1012.5|13
1691025000000|2023-08-03 01:10:00|1015.4|1013.4|1015.4|1013.4|1015.7|1013.7|1015|1013|12
1691025300000|2023-08-03 01:15:00|1015.9|1013.9|1016.6|1014.6|1016.6|1014.6|1015.5|1013.5|49
1691025600000|2023-08-03 01:20:00|1016.8|1014.8|1016.6|1014.6|1016.8|1014.8|1015.6|1013.6|178
1691025900000|2023-08-03 01:25:00|1016.5|1014.5|1016.5|1014.5|1016.8|1014.8|1016|1014|35
1691026200000|2023-08-03 01:30:00|1016.6|1014.6|1018.2|1016.2|1018.8|1016.8|1016.4|1014.4|108
1691026500000|2023-08-03 01:35:00|1018.3|1016.3|1018.1|1016.1|1018.8|1016.8|1017.2|1015.2|85
1691026800000|2023-08-03 01:40:00|1018|1016|1017.8|1015.8|1018|1016|1017.2|1015.2|37
1691027100000|2023-08-03 01:45:00|1017.9|1015.9|1019.8|1017.8|1020.5|1018.5|1017.9|1015.9|44
1691027400000|2023-08-03 01:50:00|1019.6|1017.6|1018.7|1016.7|1019.7|1017.7|1018.7|1016.7|22
1691027700000|2023-08-03 01:55:00|1018.4|1016.4|1017.6|1015.6|1018.4|1016.4|1017.2|1015.2|43
1691028000000|2023-08-03 02:00:00|1017.8|1015.8|1018.4|1016.4|1018.4|1016.4|1017.2|1015.2|21
1691028300000|2023-08-03 02:05:00|1018.1|1016.1|1016.5|1014.5|1018.1|1016.1|1016.4|1014.4|125
1691028600000|2023-08-03 02:10:00|1016.4|1014.4|1017.7|1015.7|1017.7|1015.7|1016.2|1014.2|34
1691028900000|2023-08-03 02:15:00|1017.9|1015.9|1017.6|1015.6|1017.9|1015.9|1017.1|1015.1|42
1691029200000|2023-08-03 02:20:00|1017.4|1015.4|1018|1016|1018.6|1016.6|1017.4|1015.4|29
1691029500000|2023-08-03 02:25:00|1017.9|1015.9|1017.3|1015.3|1018|1016|1016.7|1014.7|26
1691029800000|2023-08-03 02:30:00|1017.2|1015.2|1015.9|1013.9|1017.2|1015.2|1015.8|1013.8|115
1691030100000|2023-08-03 02:35:00|1016|1014|1015.4|1013.4|1016.4|1014.4|1015|1013|118
1691030400000|2023-08-03 02:40:00|1015.3|1013.3|1016.1|1014.1|1016.1|1014.1|1015.3|1013.3|19
1691030700000|2023-08-03 02:45:00|1016.3|1014.3|1014.9|1012.9|1016.4|1014.4|1014.9|1012.9|16
1691031000000|2023-08-03 02:50:00|1014.8|1012.8|1015.5|1013.5|1015.5|1013.5|1014.4|1012.4|21
1691031300000|2023-08-03 02:55:00|1015.4|1013.4|1014.7|1012.7|1015.4|1013.4|1014.6|1012.6|7
1691031600000|2023-08-03 03:00:00|1014.6|1012.6|1013.3|1011.3|1014.7|1012.7|1013.3|1011.3|76
1691031900000|2023-08-03 03:05:00|1013.4|1011.4|1014.2|1012.2|1014.2|1012.2|1013.3|1011.3|44
1691032200000|2023-08-03 03:10:00|1014.3|1012.3|1014.8|1012.8|1014.8|1012.8|1014.3|1012.3|21
1691032500000|2023-08-03 03:15:00|1014.7|1012.7|1014.9|1012.9|1014.9|1012.9|1014.1|1012.1|21
1691032800000|2023-08-03 03:20:00|1014.8|1012.8|1015.8|1013.8|1015.8|1013.8|1014.8|1012.8|19
1691033100000|2023-08-03 03:25:00|1015.6|1013.6|1015.8|1013.8|1016|1014|1015.5|1013.5|36
1691033400000|2023-08-03 03:30:00|1015.4|1013.4|1015.4|1013.4|1015.4|1013.4|1015.4|1013.4|4
1691033700000|2023-08-03 03:35:00|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|5
1691034000000|2023-08-03 03:40:00|1015.6|1013.6|1015.8|1013.8|1015.8|1013.8|1015.6|1013.6|2
1691034300000|2023-08-03 03:45:00|1015.9|1013.9|1016.2|1014.2|1016.2|1014.2|1015.4|1013.4|47
1691034600000|2023-08-03 03:50:00|1016.4|1014.4|1016.6|1014.6|1016.7|1014.7|1016.2|1014.2|18
1691034900000|2023-08-03 03:55:00|1016.7|1014.7|1016.6|1014.6|1016.7|1014.7|1016.4|1014.4|11
1691035200000|2023-08-03 04:00:00|1016.2|1014.2|1015.6|1013.6|1016.4|1014.4|1015.6|1013.6|31
1691035500000|2023-08-03 04:05:00|1015.5|1013.5|1015.6|1013.6|1015.6|1013.6|1015.4|1013.4|20
1691035800000|2023-08-03 04:10:00|1015.7|1013.7|1016.1|1014.1|1016.2|1014.2|1015.7|1013.7|47
1691036100000|2023-08-03 04:15:00|1016|1014|1016|1014|1016.1|1014.1|1016|1014|17
1691036400000|2023-08-03 04:20:00|1015.9|1013.9|1015.7|1013.7|1016|1014|1015.7|1013.7|23
1691036700000|2023-08-03 04:25:00|1015.6|1013.6|1015.5|1013.5|1015.6|1013.6|1015.4|1013.4|16
1691037000000|2023-08-03 04:30:00|1015.6|1013.6|1015.2|1013.2|1015.6|1013.6|1015.2|1013.2|40
1691037300000|2023-08-03 04:35:00|1015.4|1013.4|1015.2|1013.2|1015.5|1013.5|1015.1|1013.1|43
1691037600000|2023-08-03 04:40:00|1015.3|1013.3|1015.2|1013.2|1015.3|1013.3|1015.1|1013.1|21
1691037900000|2023-08-03 04:45:00|1015.1|1013.1|1015|1013|1015.1|1013.1|1014.9|1012.9|58
1691038200000|2023-08-03 04:50:00|1014.9|1012.9|1014.5|1012.5|1014.9|1012.9|1014.5|1012.5|36
1691038500000|2023-08-03 04:55:00|1014.4|1012.4|1014.4|1012.4|1014.4|1012.4|1014.3|1012.3|46
1691038800000|2023-08-03 05:00:00|1014.5|1012.5|1014.6|1012.6|1015.1|1013.1|1014.2|1012.2|143
1691039100000|2023-08-03 05:05:00|1014.7|1012.7|1014.9|1012.9|1014.9|1012.9|1014.3|1012.3|41
1691039400000|2023-08-03 05:10:00|1015.1|1013.1|1016.3|1014.3|1016.3|1014.3|1015|1013|44
1691039700000|2023-08-03 05:15:00|1016.4|1014.4|1017.3|1015.3|1017.4|1015.4|1016.4|1014.4|28
1691040000000|2023-08-03 05:20:00|1017.2|1015.2|1018.9|1016.9|1019.4|1017.4|1017.1|1015.1|34
1691040300000|2023-08-03 05:25:00|1018.8|1016.8|1018.1|1016.1|1018.8|1016.8|1017.7|1015.7|94
1691040600000|2023-08-03 05:30:00|1017.9|1015.9|1017.8|1015.8|1018.2|1016.2|1017.5|1015.5|65
1691040900000|2023-08-03 05:35:00|1017.9|1015.9|1017.4|1015.4|1018.4|1016.4|1017.2|1015.2|108
1691041200000|2023-08-03 05:40:00|1017|1015|1016.5|1014.5|1017.2|1015.2|1016.3|1014.3|86
1691041500000|2023-08-03 05:45:00|1016.4|1014.4|1016.8|1014.8|1016.8|1014.8|1016|1014|58
1691041800000|2023-08-03 05:50:00|1017.1|1015.1|1018.2|1016.2|1018.2|1016.2|1017|1015|73
1691042100000|2023-08-03 05:55:00|1018.1|1016.1|1018.7|1016.7|1018.7|1016.7|1017.7|1015.7|77
1691042400000|2023-08-03 06:00:00|1018.5|1016.5|1017.9|1015.9|1018.7|1016.7|1017.7|1015.7|253
1691042700000|2023-08-03 06:05:00|1018.1|1016.1|1018.3|1016.3|1018.4|1016.4|1017.9|1015.9|114
1691043000000|2023-08-03 06:10:00|1018.2|1016.2|1017.9|1015.9|1018.3|1016.3|1017.5|1015.5|134
1691043300000|2023-08-03 06:15:00|1018|1016|1018.5|1016.5|1018.6|1016.6|1018|1016|77
1691043600000|2023-08-03 06:20:00|1018.4|1016.4|1018|1016|1018.8|1016.8|1017.9|1015.9|161
1691043900000|2023-08-03 06:25:00|1018.1|1016.1|1017.9|1015.9|1018.2|1016.2|1017.8|1015.8|146
1691044200000|2023-08-03 06:30:00|1018|1016|1017.7|1015.7|1018.1|1016.1|1017.3|1015.3|174
1691044500000|2023-08-03 06:35:00|1017.8|1015.8|1017.9|1015.9|1018.1|1016.1|1017.8|1015.8|65
1691044800000|2023-08-03 06:40:00|1018|1016|1017.5|1015.5|1018.5|1016.5|1017.4|1015.4|49
1691045100000|2023-08-03 06:45:00|1017.4|1015.4|1017.3|1015.3|1017.4|1015.4|1016.8|1014.8|216
1691045400000|2023-08-03 06:50:00|1017.2|1015.2|1015.7|1013.7|1017.2|1015.2|1015.5|1013.5|215
1691045700000|2023-08-03 06:55:00|1015.5|1013.5|1015.2|1013.2|1016.1|1014.1|1015.2|1013.2|103
1691046000000|2023-08-03 07:00:00|1015|1013|1014.7|1012.7|1015.2|1013.2|1014.5|1012.5|683
1691046300000|2023-08-03 07:05:00|1014.8|1012.8|1014.1|1012.1|1015|1013|1013.8|1011.8|340
1691046600000|2023-08-03 07:10:00|1014.2|1012.2|1014.1|1012.1|1014.2|1012.2|1013.5|1011.5|339
1691046900000|2023-08-03 07:15:00|1014|1012|1012.6|1010.6|1014.1|1012.1|1012.4|1010.4|272
1691047200000|2023-08-03 07:20:00|1012.7|1010.7|1012.3|1010.3|1012.8|1010.8|1012|1010|464
1691047500000|2023-08-03 07:25:00|1012.4|1010.4|1012|1010|1012.5|1010.5|1011.4|1009.4|451
1691047800000|2023-08-03 07:30:00|1011.9|1009.9|1011.4|1009.4|1012|1010|1011.3|1009.3|349
1691048100000|2023-08-03 07:35:00|1011.5|1009.5|1011|1009|1011.8|1009.8|1010.6|1008.6|566
1691048400000|2023-08-03 07:40:00|1010.9|1008.9|1011.5|1009.5|1011.6|1009.6|1010.9|1008.9|183
1691048700000|2023-08-03 07:45:00|1011.6|1009.6|1010.6|1008.6|1011.9|1009.9|1010.5|1008.5|427
1691049000000|2023-08-03 07:50:00|1010.7|1008.7|1010.4|1008.4|1010.8|1008.8|1009.9|1007.9|627
1691049300000|2023-08-03 07:55:00|1010.3|1008.3|1009.5|1007.5|1010.5|1008.5|1009.5|1007.5|518
1691049600000|2023-08-03 08:00:00|1009.6|1007.6|1009.9|1007.9|1009.9|1007.9|1008.9|1006.9|452
1691049900000|2023-08-03 08:05:00|1009.8|1007.8|1010.2|1008.2|1010.7|1008.7|1009.4|1007.4|459
1691050200000|2023-08-03 08:10:00|1010.3|1008.3|1010.3|1008.3|1010.4|1008.4|1009.8|1007.8|167
1691050500000|2023-08-03 08:15:00|1010.1|1008.1|1010.2|1008.2|1010.3|1008.3|1009.9|1007.9|190
1691050800000|2023-08-03 08:20:00|1010.3|1008.3|1011.2|1009.2|1011.2|1009.2|1010.3|1008.3|119
1691051100000|2023-08-03 08:25:00|1011.3|1009.3|1010.5|1008.5|1011.4|1009.4|1010.5|1008.5|136
1691051400000|2023-08-03 08:30:00|1010.4|1008.4|1009.9|1007.9|1010.6|1008.6|1009.8|1007.8|160
1691051700000|2023-08-03 08:35:00|1009.8|1007.8|1009.6|1007.6|1009.8|1007.8|1009.2|1007.2|77
1691052000000|2023-08-03 08:40:00|1009.5|1007.5|1009.3|1007.3|1009.6|1007.6|1009|1007|287
1691052300000|2023-08-03 08:45:00|1009.4|1007.4|1009.9|1007.9|1009.9|1007.9|1009.4|1007.4|82
1691052600000|2023-08-03 08:50:00|1010|1008|1009.9|1007.9|1010.2|1008.2|1009.8|1007.8|90
1691052900000|2023-08-03 08:55:00|1010|1008|1010.6|1008.6|1010.9|1008.9|1009.9|1007.9|168
1691053200000|2023-08-03 09:00:00|1010.5|1008.5|1012|1010|1012.1|1010.1|1010.5|1008.5|172
1691053500000|2023-08-03 09:05:00|1012.1|1010.1|1012.9|1010.9|1013|1011|1012|1010|138
1691053800000|2023-08-03 09:10:00|1013|1011|1012.3|1010.3|1013.1|1011.1|1012.2|1010.2|116
1691054100000|2023-08-03 09:15:00|1012.4|1010.4|1013.4|1011.4|1013.4|1011.4|1012.1|1010.1|411
1691054400000|2023-08-03 09:20:00|1013.3|1011.3|1012.7|1010.7|1013.6|1011.6|1012.7|1010.7|71
1691054700000|2023-08-03 09:25:00|1012.9|1010.9|1013.2|1011.2|1013.6|1011.6|1012.8|1010.8|274
1691055000000|2023-08-03 09:30:00|1013.3|1011.3|1013.4|1011.4|1013.7|1011.7|1013.1|1011.1|141
1691055300000|2023-08-03 09:35:00|1013.5|1011.5|1013.6|1011.6|1013.7|1011.7|1013.1|1011.1|71
1691055600000|2023-08-03 09:40:00|1013.8|1011.8|1013.8|1011.8|1014.1|1012.1|1013.6|1011.6|261
1691055900000|2023-08-03 09:45:00|1013.6|1011.6|1013.8|1011.8|1013.8|1011.8|1013.5|1011.5|49
1691056200000|2023-08-03 09:50:00|1013.9|1011.9|1014.4|1012.4|1014.6|1012.6|1013.7|1011.7|179
1691056500000|2023-08-03 09:55:00|1014.5|1012.5|1014.1|1012.1|1014.5|1012.5|1014.1|1012.1|206
1691056800000|2023-08-03 10:00:00|1014.2|1012.2|1014.5|1012.5|1014.7|1012.7|1014|1012|309
1691057100000|2023-08-03 10:05:00|1015|1013|1015|1013|1015.2|1013.2|1014.9|1012.9|45
1691057400000|2023-08-03 10:10:00|1014.9|1012.9|1014.6|1012.6|1014.9|1012.9|1014.4|1012.4|79
1691057700000|2023-08-03 10:15:00|1014.5|1012.5|1015|1013|1015.1|1013.1|1014.5|1012.5|187
1691058000000|2023-08-03 10:20:00|1015.1|1013.1|1014.4|1012.4|1015.2|1013.2|1014.4|1012.4|139
1691058300000|2023-08-03 10:25:00|1014.3|1012.3|1014.4|1012.4|1014.6|1012.6|1014.2|1012.2|117
1691058600000|2023-08-03 10:30:00|1014.2|1012.2|1014.4|1012.4|1014.8|1012.8|1014|1012|71
1691058900000|2023-08-03 10:35:00|1014.6|1012.6|1014.5|1012.5|1014.6|1012.6|1014.3|1012.3|40
1691059200000|2023-08-03 10:40:00|1014.9|1012.9|1014.8|1012.8|1014.9|1012.9|1014.7|1012.7|13
1691059500000|2023-08-03 10:45:00|1014.9|1012.9|1015|1013|1015.2|1013.2|1014.7|1012.7|58
1691059800000|2023-08-03 10:50:00|1014.9|1012.9|1014.4|1012.4|1014.9|1012.9|1014.4|1012.4|43
1691060100000|2023-08-03 10:55:00|1014.5|1012.5|1014.8|1012.8|1014.8|1012.8|1014.4|1012.4|81
1691060400000|2023-08-03 11:00:00|1014.7|1012.7|1014.9|1012.9|1016|1014|1014.5|1012.5|352
1691060700000|2023-08-03 11:05:00|1014.8|1012.8|1014.9|1012.9|1014.9|1012.9|1014.3|1012.3|112
1691061000000|2023-08-03 11:10:00|1015|1013|1015.7|1013.7|1015.8|1013.8|1014.9|1012.9|243
1691061300000|2023-08-03 11:15:00|1015.8|1013.8|1016.6|1014.6|1016.8|1014.8|1015.6|1013.6|631
1691061600000|2023-08-03 11:20:00|1016.8|1014.8|1015.7|1013.7|1017|1015|1015.6|1013.6|116
1691061900000|2023-08-03 11:25:00|1015.5|1013.5|1015.6|1013.6|1015.6|1013.6|1015.2|1013.2|116
1691062200000|2023-08-03 11:30:00|1015.7|1013.7|1016.5|1014.5|1016.8|1014.8|1015.7|1013.7|100
1691062500000|2023-08-03 11:35:00|1016.4|1014.4|1016.9|1014.9|1017.2|1015.2|1016.2|1014.2|95
1691062800000|2023-08-03 11:40:00|1016.8|1014.8|1016.3|1014.3|1016.9|1014.9|1016.3|1014.3|52
1691063100000|2023-08-03 11:45:00|1016.4|1014.4|1016.8|1014.8|1016.8|1014.8|1016.2|1014.2|124
1691063400000|2023-08-03 11:50:00|1016.7|1014.7|1016.5|1014.5|1016.9|1014.9|1016.4|1014.4|98
1691063700000|2023-08-03 11:55:00|1016.4|1014.4|1016.2|1014.2|1016.4|1014.4|1016.1|1014.1|94
1691064000000|2023-08-03 12:00:00|1016|1014|1016.2|1014.2|1016.5|1014.5|1015.6|1013.6|176
1691064300000|2023-08-03 12:05:00|1016.3|1014.3|1016|1014|1016.3|1014.3|1015.6|1013.6|79
1691064600000|2023-08-03 12:10:00|1015.8|1013.8|1015.5|1013.5|1015.9|1013.9|1015.4|1013.4|91
1691064900000|2023-08-03 12:15:00|1015.4|1013.4|1015.7|1013.7|1015.7|1013.7|1015.2|1013.2|714
1691065200000|2023-08-03 12:20:00|1015.4|1013.4|1015.1|1013.1|1015.8|1013.8|1015.1|1013.1|250
1691065500000|2023-08-03 12:25:00|1015|1013|1015.2|1013.2|1015.4|1013.4|1014.8|1012.8|95
1691065800000|2023-08-03 12:30:00|1015|1013|1015.2|1013.2|1016|1014|1014.8|1012.8|612
1691066100000|2023-08-03 12:35:00|1015.1|1013.1|1016.2|1014.2|1016.2|1014.2|1015|1013|209
1691066400000|2023-08-03 12:40:00|1016.3|1014.3|1016.6|1014.6|1017.5|1015.5|1016.3|1014.3|704
1691066700000|2023-08-03 12:45:00|1016.5|1014.5|1016.4|1014.4|1017|1015|1015.9|1013.9|99
1691067000000|2023-08-03 12:50:00|1016.5|1014.5|1016.9|1014.9|1017.3|1015.3|1016.3|1014.3|185
1691067300000|2023-08-03 12:55:00|1016.8|1014.8|1015.8|1013.8|1016.8|1014.8|1015.5|1013.5|392
1691067600000|2023-08-03 13:00:00|1015.7|1013.7|1015|1013|1016|1014|1015|1013|330
1691067900000|2023-08-03 13:05:00|1015.1|1013.1|1015.5|1013.5|1015.7|1013.7|1015|1013|126
1691068200000|2023-08-03 13:10:00|1015.4|1013.4|1015.1|1013.1|1015.5|1013.5|1014.9|1012.9|64
1691068500000|2023-08-03 13:15:00|1015|1013|1015.4|1013.4|1015.4|1013.4|1014.7|1012.7|144
1691068800000|2023-08-03 13:20:00|1015.5|1013.5|1016|1014|1016.4|1014.4|1015.5|1013.5|290
1691069100000|2023-08-03 13:25:00|1016.1|1014.1|1014.9|1012.9|1016.1|1014.1|1014.5|1012.5|538
1691069400000|2023-08-03 13:30:00|1014.2|1013.7|1014.8|1014.3|1016.2|1015.7|1014.1|1013.6|3278
1691069700000|2023-08-03 13:35:00|1014.9|1014.4|1016.4|1015.9|1016.9|1016.4|1014.5|1014|2961
1691070000000|2023-08-03 13:40:00|1016.3|1015.8|1015.5|1015|1016.5|1016|1015|1014.5|1825
1691070300000|2023-08-03 13:45:00|1015.4|1014.9|1015.5|1015|1016.1|1015.6|1014.4|1013.9|2142
1691070600000|2023-08-03 13:50:00|1015.6|1015.1|1015.2|1014.7|1016.2|1015.7|1014.6|1014.1|2213
1691070900000|2023-08-03 13:55:00|1015.3|1014.8|1015.3|1014.8|1016.1|1015.6|1015.1|1014.6|1479
1691071200000|2023-08-03 14:00:00|1015.8|1015.3|1015.6|1015.1|1016.2|1015.7|1014.4|1013.9|2346
1691071500000|2023-08-03 14:05:00|1015.7|1015.2|1015.4|1014.9|1016|1015.5|1015.2|1014.7|976
1691071800000|2023-08-03 14:10:00|1015.5|1015|1015.1|1014.6|1015.7|1015.2|1014.8|1014.3|824
1691072100000|2023-08-03 14:15:00|1015|1014.5|1015|1014.5|1015.4|1014.9|1014.2|1013.7|843
1691072400000|2023-08-03 14:20:00|1015.2|1014.7|1013.9|1013.4|1015.2|1014.7|1013.8|1013.3|1243
1691072700000|2023-08-03 14:25:00|1013.8|1013.3|1013.5|1013|1014.2|1013.7|1013.5|1013|1642
1691073000000|2023-08-03 14:30:00|1013.4|1012.9|1014|1013.5|1014.2|1013.7|1013.2|1012.7|1085
1691073300000|2023-08-03 14:35:00|1014.1|1013.6|1014.9|1014.4|1015.1|1014.6|1014|1013.5|1153
1691073600000|2023-08-03 14:40:00|1014.8|1014.3|1015.3|1014.8|1015.4|1014.9|1014.7|1014.2|351
1691073900000|2023-08-03 14:45:00|1015.2|1014.7|1015.9|1015.4|1016.1|1015.6|1014.9|1014.4|831
1691074200000|2023-08-03 14:50:00|1015.8|1015.3|1014.6|1014.1|1015.9|1015.4|1014.3|1013.8|749
1691074500000|2023-08-03 14:55:00|1014.5|1014|1015.6|1015.1|1015.7|1015.2|1014.4|1013.9|957
1691074800000|2023-08-03 15:00:00|1015.7|1015.2|1016.5|1016|1016.9|1016.4|1015.6|1015.1|1410
1691075100000|2023-08-03 15:05:00|1016.4|1015.9|1017.3|1016.8|1017.4|1016.9|1016.3|1015.8|1440
1691075400000|2023-08-03 15:10:00|1017.4|1016.9|1017.7|1017.2|1017.7|1017.2|1017.2|1016.7|643
1691075700000|2023-08-03 15:15:00|1017.6|1017.1|1019.2|1018.7|1019.4|1018.9|1017.4|1016.9|978
1691076000000|2023-08-03 15:20:00|1019.1|1018.6|1018.7|1018.2|1019.2|1018.7|1018.4|1017.9|1413
1691076300000|2023-08-03 15:25:00|1018.6|1018.1|1018.3|1017.8|1019|1018.5|1018.2|1017.7|1868
1691076600000|2023-08-03 15:30:00|1018.4|1017.9|1017.6|1017.1|1018.7|1018.2|1017.5|1017|1545
1691076900000|2023-08-03 15:35:00|1017.7|1017.2|1017.9|1017.4|1018.2|1017.7|1017.5|1017|606
1691077200000|2023-08-03 15:40:00|1017.8|1017.3|1018|1017.5|1018.6|1018.1|1017.8|1017.3|252
1691077500000|2023-08-03 15:45:00|1017.9|1017.4|1018.2|1017.7|1018.3|1017.8|1017.4|1016.9|704
1691077800000|2023-08-03 15:50:00|1018.3|1017.8|1018.2|1017.7|1019|1018.5|1018.1|1017.6|527
1691078100000|2023-08-03 15:55:00|1018.1|1017.6|1017.6|1017.1|1018.2|1017.7|1017.4|1016.9|383
1691078400000|2023-08-03 16:00:00|1017.5|1017|1017.9|1017.4|1017.9|1017.4|1017.2|1016.7|477
1691078700000|2023-08-03 16:05:00|1017.8|1017.3|1017.8|1017.3|1018.1|1017.6|1017.6|1017.1|307
1691079000000|2023-08-03 16:10:00|1017.9|1017.4|1017.6|1017.1|1018.1|1017.6|1017.6|1017.1|388
1691079300000|2023-08-03 16:15:00|1017.7|1017.2|1017.8|1017.3|1017.8|1017.3|1017.5|1017|391
1691079600000|2023-08-03 16:20:00|1017.9|1017.4|1017.9|1017.4|1018.2|1017.7|1017.7|1017.2|262
1691079900000|2023-08-03 16:25:00|1018|1017.5|1018|1017.5|1018.1|1017.6|1017.8|1017.3|560
1691080200000|2023-08-03 16:30:00|1018.1|1017.6|1017.8|1017.3|1018.3|1017.8|1017.8|1017.3|288
1691080500000|2023-08-03 16:35:00|1017.9|1017.4|1018.4|1017.9|1018.6|1018.1|1017.8|1017.3|187
1691080800000|2023-08-03 16:40:00|1018.5|1018|1019.7|1019.2|1019.8|1019.3|1018.5|1018|315
1691081100000|2023-08-03 16:45:00|1019.6|1019.1|1020|1019.5|1020|1019.5|1019.5|1019|674
1691081400000|2023-08-03 16:50:00|1020.1|1019.6|1019.5|1019|1020.4|1019.9|1019.5|1019|549
1691081700000|2023-08-03 16:55:00|1019.6|1019.1|1019.4|1018.9|1019.7|1019.2|1019.3|1018.8|339
1691082000000|2023-08-03 17:00:00|1019.5|1019|1019.3|1018.8|1019.6|1019.1|1019.2|1018.7|1125
1691082300000|2023-08-03 17:05:00|1019.2|1018.7|1018.5|1018|1019.2|1018.7|1018.4|1017.9|612
1691082600000|2023-08-03 17:10:00|1018.4|1017.9|1018.4|1017.9|1018.7|1018.2|1018.3|1017.8|169
1691082900000|2023-08-03 17:15:00|1018.3|1017.8|1018.5|1018|1018.5|1018|1018.2|1017.7|310
1691083200000|2023-08-03 17:20:00|1018.4|1017.9|1018.5|1018|1018.8|1018.3|1018.4|1017.9|190
1691083500000|2023-08-03 17:25:00|1018.6|1018.1|1017.9|1017.4|1018.6|1018.1|1017.9|1017.4|563
1691083800000|2023-08-03 17:30:00|1018|1017.5|1018.2|1017.7|1018.2|1017.7|1017.9|1017.4|361
1691084100000|2023-08-03 17:35:00|1018.1|1017.6|1018.5|1018|1018.5|1018|1018|1017.5|232
1691084400000|2023-08-03 17:40:00|1018.4|1017.9|1017.8|1017.3|1018.4|1017.9|1017.8|1017.3|212
1691084700000|2023-08-03 17:45:00|1017.7|1017.2|1018.2|1017.7|1018.2|1017.7|1017.6|1017.1|315
1691085000000|2023-08-03 17:50:00|1018.1|1017.6|1017.8|1017.3|1018.3|1017.8|1017.8|1017.3|522
1691085300000|2023-08-03 17:55:00|1017.7|1017.2|1017.5|1017|1017.7|1017.2|1017.3|1016.8|674
1691085600000|2023-08-03 18:00:00|1017.6|1017.1|1018|1017.5|1018|1017.5|1017.2|1016.7|499
1691085900000|2023-08-03 18:05:00|1017.9|1017.4|1017.2|1016.7|1018|1017.5|1017.2|1016.7|463
1691086200000|2023-08-03 18:10:00|1017.1|1016.6|1017.5|1017|1017.5|1017|1017|1016.5|197
1691086500000|2023-08-03 18:15:00|1017.6|1017.1|1018.1|1017.6|1018.1|1017.6|1017.5|1017|395
1691086800000|2023-08-03 18:20:00|1018|1017.5|1018|1017.5|1018.1|1017.6|1017.8|1017.3|375
1691087100000|2023-08-03 18:25:00|1018.1|1017.6|1017.7|1017.2|1018.2|1017.7|1017.7|1017.2|318
1691087400000|2023-08-03 18:30:00|1017.8|1017.3|1017.7|1017.2|1017.9|1017.4|1017.6|1017.1|377
1691087700000|2023-08-03 18:35:00|1017.8|1017.3|1017.4|1016.9|1017.8|1017.3|1017|1016.5|427
1691088000000|2023-08-03 18:40:00|1017.5|1017|1017.4|1016.9|1017.5|1017|1017.3|1016.8|110
1691088300000|2023-08-03 18:45:00|1017.5|1017|1017.2|1016.7|1017.5|1017|1017.2|1016.7|127
1691088600000|2023-08-03 18:50:00|1017.1|1016.6|1017.5|1017|1017.5|1017|1017|1016.5|93
1691088900000|2023-08-03 18:55:00|1017.4|1016.9|1017.2|1016.7|1017.4|1016.9|1017.1|1016.6|120
1691089200000|2023-08-03 19:00:00|1017.3|1016.8|1017.5|1017|1017.5|1017|1017.1|1016.6|296
1691089500000|2023-08-03 19:05:00|1017.4|1016.9|1016.8|1016.3|1017.4|1016.9|1016.6|1016.1|638
1691089800000|2023-08-03 19:10:00|1016.9|1016.4|1016.3|1015.8|1016.9|1016.4|1016.1|1015.6|2488
1691090100000|2023-08-03 19:15:00|1016.2|1015.7|1016.5|1016|1016.5|1016|1016|1015.5|658
1691090400000|2023-08-03 19:20:00|1016.4|1015.9|1016.7|1016.2|1016.8|1016.3|1016.2|1015.7|338
1691090700000|2023-08-03 19:25:00|1016.8|1016.3|1016.6|1016.1|1016.9|1016.4|1016.6|1016.1|432
1691091000000|2023-08-03 19:30:00|1016.7|1016.2|1016.9|1016.4|1017|1016.5|1016.6|1016.1|250
1691091300000|2023-08-03 19:35:00|1017|1016.5|1016.6|1016.1|1017|1016.5|1016.5|1016|284
1691091600000|2023-08-03 19:40:00|1016.7|1016.2|1016.8|1016.3|1016.9|1016.4|1016.7|1016.2|275
1691091900000|2023-08-03 19:45:00|1016.9|1016.4|1016.6|1016.1|1016.9|1016.4|1016.6|1016.1|312
1691092200000|2023-08-03 19:50:00|1016.7|1016.2|1016.9|1016.4|1017.2|1016.7|1016.5|1016|584
1691092500000|2023-08-03 19:55:00|1017|1016.5|1016|1015.5|1017.4|1016.9|1016|1015.5|5944
1691092800000|2023-08-03 20:00:00|1016.6|1014.6|1017.8|1015.8|1018.2|1016.2|1016.6|1014.6|2876
1691093100000|2023-08-03 20:05:00|1017.9|1015.9|1017.7|1015.7|1017.9|1015.9|1017.4|1015.4|126
1691093400000|2023-08-03 20:10:00|1017.6|1015.6|1017.3|1015.3|1017.9|1015.9|1017.3|1015.3|129
1691093700000|2023-08-03 20:15:00|1017.4|1015.4|1017.7|1015.7|1017.8|1015.8|1017.3|1015.3|62
1691094000000|2023-08-03 20:20:00|1017.5|1015.5|1017.9|1015.9|1018.1|1016.1|1017.5|1015.5|157
1691094300000|2023-08-03 20:25:00|1018|1016|1017.7|1015.7|1018.2|1016.2|1017.7|1015.7|58
1691094600000|2023-08-03 20:30:00|1017.8|1015.8|1016.6|1014.6|1018.3|1016.3|1016.4|1014.4|189
1691094900000|2023-08-03 20:35:00|1016.8|1014.8|1016.7|1014.7|1016.9|1014.9|1016.7|1014.7|19
1691095200000|2023-08-03 20:40:00|1016.6|1014.6|1016.5|1014.5|1016.7|1014.7|1016.3|1014.3|29
1691095500000|2023-08-03 20:45:00|1016.6|1014.6|1015.7|1013.7|1016.7|1014.7|1015.5|1013.5|38
1691095800000|2023-08-03 20:50:00|1015.5|1013.5|1016.3|1014.3|1016.3|1014.3|1015.3|1013.3|21
1691096100000|2023-08-03 20:55:00|1016.1|1014.1|1016.5|1014.5|1016.5|1014.5|1016|1014|23
1691099700000|2023-08-03 21:55:00|1015.2|1013.2|1015.2|1013.2|1015.2|1013.2|1015.2|1013.2|3
1691100000000|2023-08-03 22:00:00|1016.2|1014.2|1016.5|1014.5|1017.2|1015.2|1015.8|1013.8|0
1691100300000|2023-08-03 22:05:00|1016.4|1014.4|1016.1|1014.1|1016.5|1014.5|1016|1014|0
1691100600000|2023-08-03 22:10:00|1016.2|1014.2|1016.1|1014.1|1016.5|1014.5|1016|1014|0
1691100900000|2023-08-03 22:15:00|1016.2|1014.2|1016.2|1014.2|1016.3|1014.3|1015.9|1013.9|0
1691101200000|2023-08-03 22:20:00|1016.3|1014.3|1016.8|1014.8|1016.8|1014.8|1016.2|1014.2|0
1691101500000|2023-08-03 22:25:00|1016.9|1014.9|1016.8|1014.8|1016.9|1014.9|1016.5|1014.5|0
1691101800000|2023-08-03 22:30:00|1016.9|1014.9|1017|1015|1017.1|1015.1|1016.8|1014.8|0
1691102100000|2023-08-03 22:35:00|1017.1|1015.1|1016.8|1014.8|1017.1|1015.1|1016.8|1014.8|0
1691102400000|2023-08-03 22:40:00|1016.7|1014.7|1016.8|1014.8|1016.8|1014.8|1016.6|1014.6|0
1691102700000|2023-08-03 22:45:00|1016.7|1014.7|1017.3|1015.3|1017.3|1015.3|1016.7|1014.7|0
1691103000000|2023-08-03 22:50:00|1017.2|1015.2|1017.3|1015.3|1017.3|1015.3|1017.2|1015.2|0
1691103300000|2023-08-03 22:55:00|1017.4|1015.4|1017.7|1015.7|1018|1016|1017.3|1015.3|0
1691103600000|2023-08-03 23:00:00|1017.8|1015.8|1017.7|1015.7|1017.9|1015.9|1017.6|1015.6|0
1691103900000|2023-08-03 23:05:00|1017.8|1015.8|1018.2|1016.2|1018.5|1016.5|1017.8|1015.8|0
1691104200000|2023-08-03 23:10:00|1018.1|1016.1|1017.9|1015.9|1018.2|1016.2|1017.8|1015.8|0
1691104500000|2023-08-03 23:15:00|1018|1016|1017.9|1015.9|1018.1|1016.1|1017.9|1015.9|0
1691104800000|2023-08-03 23:20:00|1018|1016|1017.7|1015.7|1018|1016|1017.7|1015.7|0
1691105100000|2023-08-03 23:25:00|1017.6|1015.6|1017.5|1015.5|1017.7|1015.7|1017.4|1015.4|0
1691105400000|2023-08-03 23:30:00|1017.4|1015.4|1017.3|1015.3|1017.6|1015.6|1017.2|1015.2|0
1691105700000|2023-08-03 23:35:00|1017.4|1015.4|1017.3|1015.3|1017.4|1015.4|1017.3|1015.3|0
1691106000000|2023-08-03 23:40:00|1017.2|1015.2|1017.4|1015.4|1017.4|1015.4|1017|1015|0
1691106300000|2023-08-03 23:45:00|1017.3|1015.3|1017.4|1015.4|1017.5|1015.5|1017.3|1015.3|0
1691106600000|2023-08-03 23:50:00|1017.5|1015.5|1017.8|1015.8|1017.8|1015.8|1017.3|1015.3|0
1691106900000|2023-08-03 23:55:00|1017.7|1015.7|1017.8|1015.8|1017.9|1015.9|1017.7|1015.7|0
1691107200000|2023-08-04 00:00:00|1017.7|1015.7|1017.3|1015.3|1017.8|1015.8|1016.3|1014.3|29
1691107500000|2023-08-04 00:05:00|1017.4|1015.4|1016.2|1014.2|1017.4|1015.4|1015.9|1013.9|65
1691107800000|2023-08-04 00:10:00|1016.4|1014.4|1016.9|1014.9|1017.1|1015.1|1016.4|1014.4|23
1691108100000|2023-08-04 00:15:00|1016.7|1014.7|1016.7|1014.7|1016.8|1014.8|1016.1|1014.1|38
1691108400000|2023-08-04 00:20:00|1016.8|1014.8|1017.3|1015.3|1017.3|1015.3|1016.8|1014.8|26
1691108700000|2023-08-04 00:25:00|1017|1015|1017.1|1015.1|1017.5|1015.5|1016.9|1014.9|33
1691109000000|2023-08-04 00:30:00|1017.4|1015.4|1017.1|1015.1|1017.6|1015.6|1017|1015|31
1691109300000|2023-08-04 00:35:00|1017|1015|1017.7|1015.7|1017.7|1015.7|1017|1015|21
1691109600000|2023-08-04 00:40:00|1017.9|1015.9|1017.8|1015.8|1018.3|1016.3|1017.8|1015.8|14
1691109900000|2023-08-04 00:45:00|1018|1016|1018.9|1016.9|1019.5|1017.5|1018|1016|94
1691110200000|2023-08-04 00:50:00|1019|1017|1019.7|1017.7|1019.9|1017.9|1018.7|1016.7|80
1691110500000|2023-08-04 00:55:00|1019.9|1017.9|1020.5|1018.5|1020.5|1018.5|1019.6|1017.6|41
1691110800000|2023-08-04 01:00:00|1020.6|1018.6|1021.7|1019.7|1021.9|1019.9|1020.4|1018.4|290
1691111100000|2023-08-04 01:05:00|1021.6|1019.6|1022.1|1020.1|1022.2|1020.2|1021.2|1019.2|66
1691111400000|2023-08-04 01:10:00|1021.9|1019.9|1020.9|1018.9|1021.9|1019.9|1020.7|1018.7|35
1691111700000|2023-08-04 01:15:00|1020.8|1018.8|1019.8|1017.8|1021|1019|1019.1|1017.1|162
1691112000000|2023-08-04 01:20:00|1020|1018|1020|1018|1020.2|1018.2|1019.4|1017.4|76
1691112300000|2023-08-04 01:25:00|1019.8|1017.8|1019.2|1017.2|1019.9|1017.9|1018.8|1016.8|79
1691112600000|2023-08-04 01:30:00|1019.3|1017.3|1022.1|1020.1|1022.2|1020.2|1019.3|1017.3|288
1691112900000|2023-08-04 01:35:00|1022.2|1020.2|1023.3|1021.3|1025.5|1023.5|1022.2|1020.2|248
1691113200000|2023-08-04 01:40:00|1023.1|1021.1|1022.9|1020.9|1023.6|1021.6|1022.8|1020.8|86
1691113500000|2023-08-04 01:45:00|1023.4|1021.4|1020.8|1018.8|1023.4|1021.4|1020.8|1018.8|100
1691113800000|2023-08-04 01:50:00|1020.7|1018.7|1020.9|1018.9|1021.3|1019.3|1020.4|1018.4|164
1691114100000|2023-08-04 01:55:00|1020.8|1018.8|1021.3|1019.3|1021.3|1019.3|1020.2|1018.2|237
1691114400000|2023-08-04 02:00:00|1021.1|1019.1|1020.2|1018.2|1022.6|1020.6|1020.2|1018.2|116
1691114700000|2023-08-04 02:05:00|1020.1|1018.1|1017.9|1015.9|1020.1|1018.1|1017.8|1015.8|69
1691115000000|2023-08-04 02:10:00|1018.1|1016.1|1018.1|1016.1|1018.9|1016.9|1017.7|1015.7|101
1691115300000|2023-08-04 02:15:00|1017.7|1015.7|1018.8|1016.8|1019.2|1017.2|1017.3|1015.3|255
1691115600000|2023-08-04 02:20:00|1018.7|1016.7|1018.2|1016.2|1019.4|1017.4|1017.4|1015.4|268
1691115900000|2023-08-04 02:25:00|1018.1|1016.1|1018.5|1016.5|1018.7|1016.7|1017.8|1015.8|97
1691116200000|2023-08-04 02:30:00|1018.3|1016.3|1016|1014|1018.5|1016.5|1016|1014|82
1691116500000|2023-08-04 02:35:00|1016.1|1014.1|1015.6|1013.6|1016.3|1014.3|1015.5|1013.5|116
1691116800000|2023-08-04 02:40:00|1015.4|1013.4|1015.7|1013.7|1016.2|1014.2|1015.3|1013.3|174
1691117100000|2023-08-04 02:45:00|1015.8|1013.8|1016.8|1014.8|1016.8|1014.8|1015.4|1013.4|20
1691117400000|2023-08-04 02:50:00|1016.6|1014.6|1016.6|1014.6|1017|1015|1015.8|1013.8|355
1691117700000|2023-08-04 02:55:00|1016.7|1014.7|1017.1|1015.1|1017.8|1015.8|1016.7|1014.7|57
1691118000000|2023-08-04 03:00:00|1016.9|1014.9|1017.8|1015.8|1018|1016|1016.8|1014.8|28
1691118300000|2023-08-04 03:05:00|1017.7|1015.7|1018.1|1016.1|1018.7|1016.7|1017.7|1015.7|59
1691118600000|2023-08-04 03:10:00|1018.2|1016.2|1018.6|1016.6|1019.4|1017.4|1018.2|1016.2|63
1691118900000|2023-08-04 03:15:00|1018.3|1016.3|1018.2|1016.2|1018.5|1016.5|1018|1016|20
1691119200000|2023-08-04 03:20:00|1018.7|1016.7|1017.5|1015.5|1018.7|1016.7|1017.5|1015.5|22
1691119500000|2023-08-04 03:25:00|1017.8|1015.8|1018.2|1016.2|1018.2|1016.2|1017.5|1015.5|13
1691119800000|2023-08-04 03:30:00|1018.3|1016.3|1018|1016|1018.6|1016.6|1018|1016|17
1691120100000|2023-08-04 03:35:00|1017.6|1015.6|1018.3|1016.3|1018.4|1016.4|1017.6|1015.6|20
1691120400000|2023-08-04 03:40:00|1018.1|1016.1|1017.9|1015.9|1018.2|1016.2|1017.8|1015.8|40
1691120700000|2023-08-04 03:45:00|1018.1|1016.1|1018.3|1016.3|1018.8|1016.8|1017.8|1015.8|77
1691121000000|2023-08-04 03:50:00|1018.5|1016.5|1018|1016|1018.7|1016.7|1018|1016|27
1691121300000|2023-08-04 03:55:00|1018.2|1016.2|1018.3|1016.3|1018.4|1016.4|1018|1016|16
1691121600000|2023-08-04 04:00:00|1018.5|1016.5|1018.9|1016.9|1018.9|1016.9|1018.5|1016.5|38
1691121900000|2023-08-04 04:05:00|1019|1017|1018.6|1016.6|1019.2|1017.2|1018.5|1016.5|38
1691122200000|2023-08-04 04:10:00|1018.8|1016.8|1018.5|1016.5|1018.8|1016.8|1018.5|1016.5|5
1691122500000|2023-08-04 04:15:00|1018.4|1016.4|1018.5|1016.5|1018.7|1016.7|1018.4|1016.4|8
1691122800000|2023-08-04 04:20:00|1018.3|1016.3|1018.1|1016.1|1018.3|1016.3|1018.1|1016.1|7
1691123100000|2023-08-04 04:25:00|1017.9|1015.9|1017.5|1015.5|1017.9|1015.9|1017.4|1015.4|57
1691123400000|2023-08-04 04:30:00|1017.6|1015.6|1017.7|1015.7|1017.8|1015.8|1017.2|1015.2|98
1691123700000|2023-08-04 04:35:00|1017.8|1015.8|1017.6|1015.6|1018.1|1016.1|1017.6|1015.6|24
1691124000000|2023-08-04 04:40:00|1017.8|1015.8|1018|1016|1018|1016|1017.7|1015.7|14
1691124300000|2023-08-04 04:45:00|1017.9|1015.9|1018|1016|1018.2|1016.2|1017.8|1015.8|15
1691124600000|2023-08-04 04:50:00|1018.2|1016.2|1018.3|1016.3|1018.4|1016.4|1018.2|1016.2|30
1691124900000|2023-08-04 04:55:00|1018.1|1016.1|1018|1016|1018.4|1016.4|1018|1016|28
1691125200000|2023-08-04 05:00:00|1018.1|1016.1|1016.4|1014.4|1018.2|1016.2|1016.4|1014.4|57
1691125500000|2023-08-04 05:05:00|1016.1|1014.1|1017.7|1015.7|1018.1|1016.1|1016.1|1014.1|40
1691125800000|2023-08-04 05:10:00|1017.9|1015.9|1018|1016|1018.2|1016.2|1017.8|1015.8|21
1691126100000|2023-08-04 05:15:00|1018.1|1016.1|1019|1017|1019.2|1017.2|1018.1|1016.1|61
1691126400000|2023-08-04 05:20:00|1019.3|1017.3|1019.2|1017.2|1019.8|1017.8|1019.1|1017.1|120
1691126700000|2023-08-04 05:25:00|1019.1|1017.1|1018.6|1016.6|1019.3|1017.3|1018.1|1016.1|96
1691127000000|2023-08-04 05:30:00|1018.7|1016.7|1019.1|1017.1|1019.2|1017.2|1018.4|1016.4|43
1691127300000|2023-08-04 05:35:00|1019.5|1017.5|1019.2|1017.2|1019.5|1017.5|1019.2|1017.2|29
1691127600000|2023-08-04 05:40:00|1019.4|1017.4|1019.8|1017.8|1020|1018|1019.1|1017.1|25
1691127900000|2023-08-04 05:45:00|1020.2|1018.2|1020.5|1018.5|1020.8|1018.8|1020|1018|30
1691128200000|2023-08-04 05:50:00|1020.6|1018.6|1020.5|1018.5|1021.1|1019.1|1020.4|1018.4|57
1691128500000|2023-08-04 05:55:00|1020.1|1018.1|1019.3|1017.3|1020.1|1018.1|1019.3|1017.3|19
1691128800000|2023-08-04 06:00:00|1019.4|1017.4|1018.8|1016.8|1019.7|1017.7|1018.6|1016.6|417
1691129100000|2023-08-04 06:05:00|1018.7|1016.7|1017.5|1015.5|1018.9|1016.9|1017.4|1015.4|360
1691129400000|2023-08-04 06:10:00|1017.4|1015.4|1017.2|1015.2|1017.5|1015.5|1016.5|1014.5|325
1691129700000|2023-08-04 06:15:00|1017.1|1015.1|1017.2|1015.2|1018.2|1016.2|1016.9|1014.9|95
1691130000000|2023-08-04 06:20:00|1017.3|1015.3|1017.9|1015.9|1017.9|1015.9|1017|1015|77
1691130300000|2023-08-04 06:25:00|1017.8|1015.8|1017.4|1015.4|1018.1|1016.1|1017.2|1015.2|73
1691130600000|2023-08-04 06:30:00|1017.3|1015.3|1017.3|1015.3|1017.5|1015.5|1016.6|1014.6|77
1691130900000|2023-08-04 06:35:00|1017.4|1015.4|1017.5|1015.5|1017.7|1015.7|1017.2|1015.2|88
1691131200000|2023-08-04 06:40:00|1017.4|1015.4|1017.2|1015.2|1017.4|1015.4|1016.5|1014.5|57
1691131500000|2023-08-04 06:45:00|1017.4|1015.4|1017.1|1015.1|1017.7|1015.7|1017.1|1015.1|69
1691131800000|2023-08-04 06:50:00|1017|1015|1016.6|1014.6|1017.1|1015.1|1016.5|1014.5|66
1691132100000|2023-08-04 06:55:00|1016.5|1014.5|1017.1|1015.1|1017.2|1015.2|1016.5|1014.5|103
1691132400000|2023-08-04 07:00:00|1017|1015|1015.7|1013.7|1017|1015|1015.6|1013.6|335
1691132700000|2023-08-04 07:05:00|1015.8|1013.8|1014.8|1012.8|1015.8|1013.8|1014.4|1012.4|158
1691133000000|2023-08-04 07:10:00|1014.9|1012.9|1015.3|1013.3|1015.5|1013.5|1014.7|1012.7|182
1691133300000|2023-08-04 07:15:00|1015.2|1013.2|1015.7|1013.7|1015.9|1013.9|1015.2|1013.2|124
1691133600000|2023-08-04 07:20:00|1015.8|1013.8|1016.2|1014.2|1016.3|1014.3|1015.6|1013.6|248
1691133900000|2023-08-04 07:25:00|1016.1|1014.1|1016.1|1014.1|1016.4|1014.4|1016|1014|174
1691134200000|2023-08-04 07:30:00|1016|1014|1016.5|1014.5|1016.5|1014.5|1015.7|1013.7|210
1691134500000|2023-08-04 07:35:00|1016.6|1014.6|1016.7|1014.7|1017.1|1015.1|1016.4|1014.4|100
1691134800000|2023-08-04 07:40:00|1016.8|1014.8|1016.2|1014.2|1016.8|1014.8|1016.2|1014.2|82
1691135100000|2023-08-04 07:45:00|1016.1|1014.1|1017.2|1015.2|1017.3|1015.3|1016|1014|92
1691135400000|2023-08-04 07:50:00|1017.3|1015.3|1017.3|1015.3|1017.3|1015.3|1017.1|1015.1|112
1691135700000|2023-08-04 07:55:00|1017.2|1015.2|1017.6|1015.6|1017.7|1015.7|1017.2|1015.2|216
1691136000000|2023-08-04 08:00:00|1017.5|1015.5|1017.7|1015.7|1017.9|1015.9|1017.4|1015.4|182
1691136300000|2023-08-04 08:05:00|1017.8|1015.8|1017.9|1015.9|1018.1|1016.1|1017.6|1015.6|318
1691136600000|2023-08-04 08:10:00|1018|1016|1018.1|1016.1|1018.1|1016.1|1017.7|1015.7|217
1691136900000|2023-08-04 08:15:00|1017.9|1015.9|1017.8|1015.8|1018|1016|1017.8|1015.8|101
1691137200000|2023-08-04 08:20:00|1017.7|1015.7|1017.4|1015.4|1017.9|1015.9|1017.4|1015.4|80
1691137500000|2023-08-04 08:25:00|1017.6|1015.6|1017|1015|1017.6|1015.6|1017|1015|79
1691137800000|2023-08-04 08:30:00|1016.9|1014.9|1016.2|1014.2|1016.9|1014.9|1016.1|1014.1|270
1691138100000|2023-08-04 08:35:00|1016.1|1014.1|1015.8|1013.8|1016.3|1014.3|1015.8|1013.8|511
1691138400000|2023-08-04 08:40:00|1015.7|1013.7|1016|1014|1016|1014|1015.7|1013.7|423
1691138700000|2023-08-04 08:45:00|1015.9|1013.9|1015.9|1013.9|1016.4|1014.4|1015.8|1013.8|71
1691139000000|2023-08-04 08:50:00|1016|1014|1016.1|1014.1|1016.3|1014.3|1015.9|1013.9|56
1691139300000|2023-08-04 08:55:00|1016|1014|1016.2|1014.2|1016.3|1014.3|1015.9|1013.9|61
1691139600000|2023-08-04 09:00:00|1016.3|1014.3|1016.4|1014.4|1016.5|1014.5|1016.2|1014.2|49
1691139900000|2023-08-04 09:05:00|1016.3|1014.3|1016.5|1014.5|1016.5|1014.5|1016|1014|120
1691140200000|2023-08-04 09:10:00|1016.7|1014.7|1016.9|1014.9|1016.9|1014.9|1016.7|1014.7|26
1691140500000|2023-08-04 09:15:00|1016.8|1014.8|1016.8|1014.8|1017|1015|1016.6|1014.6|244
1691140800000|2023-08-04 09:20:00|1016.7|1014.7|1016.6|1014.6|1016.8|1014.8|1016.5|1014.5|214
1691141100000|2023-08-04 09:25:00|1016.5|1014.5|1016.5|1014.5|1016.7|1014.7|1016.5|1014.5|201
1691141400000|2023-08-04 09:30:00|1016.6|1014.6|1015.8|1013.8|1016.7|1014.7|1015.7|1013.7|185
1691141700000|2023-08-04 09:35:00|1015.9|1013.9|1015.7|1013.7|1015.9|1013.9|1015.5|1013.5|241
1691142000000|2023-08-04 09:40:00|1015.8|1013.8|1015.5|1013.5|1015.9|1013.9|1015.4|1013.4|133
1691142300000|2023-08-04 09:45:00|1015.4|1013.4|1015.3|1013.3|1015.8|1013.8|1015.3|1013.3|289
1691142600000|2023-08-04 09:50:00|1015.2|1013.2|1015.7|1013.7|1015.7|1013.7|1015.2|1013.2|299
1691142900000|2023-08-04 09:55:00|1015.6|1013.6|1015.3|1013.3|1015.9|1013.9|1015.3|1013.3|320
1691143200000|2023-08-04 10:00:00|1015.4|1013.4|1015.3|1013.3|1015.5|1013.5|1015.1|1013.1|164
1691143500000|2023-08-04 10:05:00|1015.4|1013.4|1015.2|1013.2|1015.4|1013.4|1015|1013|108
1691143800000|2023-08-04 10:10:00|1015.1|1013.1|1015|1013|1015.2|1013.2|1014.9|1012.9|59
1691144100000|2023-08-04 10:15:00|1014.9|1012.9|1014.9|1012.9|1015|1013|1014.7|1012.7|145
1691144400000|2023-08-04 10:20:00|1015|1013|1014.8|1012.8|1015.1|1013.1|1014.8|1012.8|109
1691144700000|2023-08-04 10:25:00|1014.9|1012.9|1014.8|1012.8|1015|1013|1014.8|1012.8|707
1691145000000|2023-08-04 10:30:00|1014.9|1012.9|1014.9|1012.9|1015|1013|1014.8|1012.8|124
1691145300000|2023-08-04 10:35:00|1014.8|1012.8|1014.6|1012.6|1014.8|1012.8|1014.3|1012.3|371
1691145600000|2023-08-04 10:40:00|1014.7|1012.7|1014.4|1012.4|1014.7|1012.7|1014.4|1012.4|120
1691145900000|2023-08-04 10:45:00|1014.5|1012.5|1013.9|1011.9|1014.5|1012.5|1013.9|1011.9|92
1691146200000|2023-08-04 10:50:00|1013.8|1011.8|1013.5|1011.5|1013.9|1011.9|1013.4|1011.4|289
1691146500000|2023-08-04 10:55:00|1013.4|1011.4|1013.2|1011.2|1013.4|1011.4|1012.9|1010.9|168
1691146800000|2023-08-04 11:00:00|1013.4|1011.4|1013|1011|1013.4|1011.4|1012.8|1010.8|278
1691147100000|2023-08-04 11:05:00|1013.1|1011.1|1013.5|1011.5|1013.7|1011.7|1012.9|1010.9|136
1691147400000|2023-08-04 11:10:00|1013.6|1011.6|1013.3|1011.3|1013.6|1011.6|1013.2|1011.2|143
1691147700000|2023-08-04 11:15:00|1013.2|1011.2|1012.9|1010.9|1013.3|1011.3|1012.9|1010.9|37
1691148000000|2023-08-04 11:20:00|1013|1011|1013|1011|1013|1011|1012.8|1010.8|48
1691148300000|2023-08-04 11:25:00|1013.1|1011.1|1012.7|1010.7|1013.3|1011.3|1012.7|1010.7|36
1691148600000|2023-08-04 11:30:00|1012.6|1010.6|1012.5|1010.5|1012.8|1010.8|1012.4|1010.4|55
1691148900000|2023-08-04 11:35:00|1012.6|1010.6|1012.3|1010.3|1012.8|1010.8|1012.3|1010.3|99
1691149200000|2023-08-04 11:40:00|1012.4|1010.4|1012.1|1010.1|1012.4|1010.4|1011.9|1009.9|134
1691149500000|2023-08-04 11:45:00|1012.2|1010.2|1011.6|1009.6|1012.2|1010.2|1011.5|1009.5|179
1691149800000|2023-08-04 11:50:00|1011.7|1009.7|1012|1010|1012.1|1010.1|1011.7|1009.7|123
1691150100000|2023-08-04 11:55:00|1011.9|1009.9|1012.3|1010.3|1012.4|1010.4|1011.9|1009.9|200
1691150400000|2023-08-04 12:00:00|1012.4|1010.4|1012.6|1010.6|1012.7|1010.7|1012.3|1010.3|182
1691150700000|2023-08-04 12:05:00|1012.5|1010.5|1012.6|1010.6|1012.8|1010.8|1012.5|1010.5|109
1691151000000|2023-08-04 12:10:00|1012.7|1010.7|1012.3|1010.3|1012.7|1010.7|1012.3|1010.3|105
1691151300000|2023-08-04 12:15:00|1012.2|1010.2|1012.3|1010.3|1012.7|1010.7|1012.1|1010.1|280
1691151600000|2023-08-04 12:20:00|1012.2|1010.2|1012.9|1010.9|1012.9|1010.9|1012.2|1010.2|73
1691151900000|2023-08-04 12:25:00|1013|1011|1013.6|1011.6|1013.6|1011.6|1012.4|1010.4|200
1691152200000|2023-08-04 12:30:00|1012.8|1010.8|1013.8|1011.8|1015.5|1013.5|1011.9|1009.9|1111
1691152500000|2023-08-04 12:35:00|1013.7|1011.7|1012.5|1010.5|1014|1012|1011.9|1009.9|406
1691152800000|2023-08-04 12:40:00|1012.6|1010.6|1015.6|1013.6|1015.9|1013.9|1012.4|1010.4|447
1691153100000|2023-08-04 12:45:00|1015.9|1013.9|1017.2|1015.2|1017.4|1015.4|1015.9|1013.9|1118
1691153400000|2023-08-04 12:50:00|1017.3|1015.3|1018.1|1016.1|1018.4|1016.4|1017.3|1015.3|682
1691153700000|2023-08-04 12:55:00|1018|1016|1017.7|1015.7|1018.2|1016.2|1017.1|1015.1|167
1691154000000|2023-08-04 13:00:00|1017.6|1015.6|1019.1|1017.1|1019.2|1017.2|1017.3|1015.3|454
1691154300000|2023-08-04 13:05:00|1019.2|1017.2|1019.8|1017.8|1020|1018|1019|1017|737
1691154600000|2023-08-04 13:10:00|1019.7|1017.7|1019.8|1017.8|1020|1018|1019|1017|329
1691154900000|2023-08-04 13:15:00|1019.7|1017.7|1019.7|1017.7|1020|1018|1019.4|1017.4|243
1691155200000|2023-08-04 13:20:00|1019.8|1017.8|1019.7|1017.7|1020.2|1018.2|1019.2|1017.2|492
1691155500000|2023-08-04 13:25:00|1019.6|1017.6|1020.2|1018.2|1020.3|1018.3|1019.2|1017.2|396
1691155800000|2023-08-04 13:30:00|1019.4|1018.9|1019.5|1019|1020.9|1020.4|1018.8|1018.3|5114
1691156100000|2023-08-04 13:35:00|1019.4|1018.9|1019.4|1018.9|1019.8|1019.3|1018.6|1018.1|3694
1691156400000|2023-08-04 13:40:00|1019.3|1018.8|1019.9|1019.4|1020.8|1020.3|1019.2|1018.7|1957
1691156700000|2023-08-04 13:45:00|1019.8|1019.3|1020.5|1020|1021.8|1021.3|1019.7|1019.2|2597
1691157000000|2023-08-04 13:50:00|1020.6|1020.1|1018.9|1018.4|1021|1020.5|1018.8|1018.3|2211
1691157300000|2023-08-04 13:55:00|1018.8|1018.3|1015.2|1014.7|1018.8|1018.3|1015.2|1014.7|5522
1691157600000|2023-08-04 14:00:00|1015.1|1014.6|1015.3|1014.8|1015.7|1015.2|1014.7|1014.2|2467
1691157900000|2023-08-04 14:05:00|1015.2|1014.7|1014.2|1013.7|1015.3|1014.8|1013.6|1013.1|949
1691158200000|2023-08-04 14:10:00|1014.3|1013.8|1015.6|1015.1|1016.4|1015.9|1014.3|1013.8|1122
1691158500000|2023-08-04 14:15:00|1015.5|1015|1018.1|1017.6|1018.1|1017.6|1015.4|1014.9|1556
1691158800000|2023-08-04 14:20:00|1018|1017.5|1018.5|1018|1018.5|1018|1017.3|1016.8|619
1691159100000|2023-08-04 14:25:00|1018.4|1017.9|1018.3|1017.8|1018.6|1018.1|1017.6|1017.1|872
1691159400000|2023-08-04 14:30:00|1018.4|1017.9|1020.2|1019.7|1020.4|1019.9|1018.3|1017.8|1665
1691159700000|2023-08-04 14:35:00|1020.3|1019.8|1019.7|1019.2|1020.3|1019.8|1019.6|1019.1|622
1691160000000|2023-08-04 14:40:00|1019.6|1019.1|1020.5|1020|1020.5|1020|1019.5|1019|773
1691160300000|2023-08-04 14:45:00|1020.4|1019.9|1019.5|1019|1020.5|1020|1019.4|1018.9|532
1691160600000|2023-08-04 14:50:00|1019.4|1018.9|1019.7|1019.2|1020|1019.5|1019.3|1018.8|614
1691160900000|2023-08-04 14:55:00|1019.6|1019.1|1019.1|1018.6|1019.9|1019.4|1018.8|1018.3|862
1691161200000|2023-08-04 15:00:00|1019.2|1018.7|1019|1018.5|1019.2|1018.7|1018.6|1018.1|945
1691161500000|2023-08-04 15:05:00|1019.1|1018.6|1020.2|1019.7|1020.4|1019.9|1018.9|1018.4|966
1691161800000|2023-08-04 15:10:00|1020.3|1019.8|1020.3|1019.8|1020.5|1020|1019.8|1019.3|1369
1691162100000|2023-08-04 15:15:00|1020.4|1019.9|1020.3|1019.8|1020.5|1020|1020|1019.5|867
1691162400000|2023-08-04 15:20:00|1020.4|1019.9|1021.1|1020.6|1021.1|1020.6|1020.3|1019.8|981
1691162700000|2023-08-04 15:25:00|1021|1020.5|1021.8|1021.3|1021.9|1021.4|1021|1020.5|1823
1691163000000|2023-08-04 15:30:00|1021.9|1021.4|1021.5|1021|1022.3|1021.8|1021.5|1021|931
1691163300000|2023-08-04 15:35:00|1021.6|1021.1|1021.9|1021.4|1022.3|1021.8|1021.5|1021|626
1691163600000|2023-08-04 15:40:00|1022|1021.5|1023.8|1023.3|1023.8|1023.3|1022|1021.5|1250
1691163900000|2023-08-04 15:45:00|1023.7|1023.2|1023.7|1023.2|1024.2|1023.7|1023.6|1023.1|858
1691164200000|2023-08-04 15:50:00|1023.8|1023.3|1023.2|1022.7|1023.9|1023.4|1022.7|1022.2|477
1691164500000|2023-08-04 15:55:00|1023.3|1022.8|1023.2|1022.7|1023.5|1023|1023|1022.5|399
1691164800000|2023-08-04 16:00:00|1023.1|1022.6|1023.6|1023.1|1023.6|1023.1|1022.9|1022.4|594
1691165100000|2023-08-04 16:05:00|1023.5|1023|1022.4|1021.9|1023.6|1023.1|1022.1|1021.6|688
1691165400000|2023-08-04 16:10:00|1022.3|1021.8|1023|1022.5|1023|1022.5|1022.1|1021.6|387
1691165700000|2023-08-04 16:15:00|1022.9|1022.4|1023.3|1022.8|1023.3|1022.8|1022.9|1022.4|445
1691166000000|2023-08-04 16:20:00|1023.4|1022.9|1023.3|1022.8|1023.4|1022.9|1022.9|1022.4|524
1691166300000|2023-08-04 16:25:00|1023.4|1022.9|1024.2|1023.7|1024.2|1023.7|1023.4|1022.9|455
1691166600000|2023-08-04 16:30:00|1024.1|1023.6|1023.9|1023.4|1024.2|1023.7|1023.6|1023.1|200
1691166900000|2023-08-04 16:35:00|1024|1023.5|1024.3|1023.8|1024.3|1023.8|1023.7|1023.2|723
1691167200000|2023-08-04 16:40:00|1024.4|1023.9|1024.6|1024.1|1024.6|1024.1|1024|1023.5|475
1691167500000|2023-08-04 16:45:00|1024.5|1024|1024.1|1023.6|1024.6|1024.1|1024|1023.5|183
1691167800000|2023-08-04 16:50:00|1024.2|1023.7|1024|1023.5|1024.2|1023.7|1023.8|1023.3|230
1691168100000|2023-08-04 16:55:00|1023.9|1023.4|1023.7|1023.2|1023.9|1023.4|1023.4|1022.9|374
1691168400000|2023-08-04 17:00:00|1023.8|1023.3|1023.4|1022.9|1023.9|1023.4|1023.3|1022.8|441
1691168700000|2023-08-04 17:05:00|1023.3|1022.8|1023.3|1022.8|1023.4|1022.9|1023|1022.5|385
1691169000000|2023-08-04 17:10:00|1023.2|1022.7|1023.4|1022.9|1023.4|1022.9|1023|1022.5|268
1691169300000|2023-08-04 17:15:00|1023.3|1022.8|1023.4|1022.9|1023.5|1023|1023.1|1022.6|312
1691169600000|2023-08-04 17:20:00|1023.3|1022.8|1023.3|1022.8|1023.4|1022.9|1023.2|1022.7|341
1691169900000|2023-08-04 17:25:00|1023.2|1022.7|1022.7|1022.2|1023.2|1022.7|1022.4|1021.9|597
1691170200000|2023-08-04 17:30:00|1022.6|1022.1|1022.5|1022|1023|1022.5|1022.5|1022|334
1691170500000|2023-08-04 17:35:00|1022.4|1021.9|1022.2|1021.7|1022.4|1021.9|1022.1|1021.6|379
1691170800000|2023-08-04 17:40:00|1022.1|1021.6|1022.5|1022|1022.5|1022|1022|1021.5|411
1691171100000|2023-08-04 17:45:00|1022.4|1021.9|1022.4|1021.9|1022.7|1022.2|1022.4|1021.9|278
1691171400000|2023-08-04 17:50:00|1022.5|1022|1022|1021.5|1022.6|1022.1|1021.9|1021.4|335
1691171700000|2023-08-04 17:55:00|1021.9|1021.4|1021.1|1020.6|1021.9|1021.4|1020.8|1020.3|572
1691172000000|2023-08-04 18:00:00|1021|1020.5|1018.9|1018.4|1021|1020.5|1018.9|1018.4|1187
1691172300000|2023-08-04 18:05:00|1018.8|1018.3|1019.1|1018.6|1019.4|1018.9|1018.8|1018.3|938
1691172600000|2023-08-04 18:10:00|1019|1018.5|1019.6|1019.1|1019.9|1019.4|1018.8|1018.3|517
1691172900000|2023-08-04 18:15:00|1019.5|1019|1018.6|1018.1|1019.7|1019.2|1018.2|1017.7|700
1691173200000|2023-08-04 18:20:00|1018.5|1018|1017.6|1017.1|1018.5|1018|1017.4|1016.9|591
1691173500000|2023-08-04 18:25:00|1017.5|1017|1017.4|1016.9|1018.1|1017.6|1017|1016.5|500
1691173800000|2023-08-04 18:30:00|1017.3|1016.8|1017.5|1017|1018|1017.5|1016.9|1016.4|289
1691174100000|2023-08-04 18:35:00|1017.4|1016.9|1016.5|1016|1017.4|1016.9|1016.4|1015.9|575
1691174400000|2023-08-04 18:40:00|1016.6|1016.1|1016.6|1016.1|1017|1016.5|1016.2|1015.7|270
1691174700000|2023-08-04 18:45:00|1016.5|1016|1016.6|1016.1|1016.7|1016.2|1016.1|1015.6|303
1691175000000|2023-08-04 18:50:00|1016.7|1016.2|1016.1|1015.6|1017.5|1017|1016.1|1015.6|579
1691175300000|2023-08-04 18:55:00|1016|1015.5|1016.3|1015.8|1016.7|1016.2|1015.6|1015.1|309
1691175600000|2023-08-04 19:00:00|1016.2|1015.7|1016.1|1015.6|1016.6|1016.1|1015.9|1015.4|221
1691175900000|2023-08-04 19:05:00|1016.2|1015.7|1015.4|1014.9|1016.2|1015.7|1015.4|1014.9|248
1691176200000|2023-08-04 19:10:00|1015.5|1015|1016.3|1015.8|1016.4|1015.9|1015.5|1015|241
1691176500000|2023-08-04 19:15:00|1016.2|1015.7|1015.4|1014.9|1016.4|1015.9|1015.4|1014.9|488
1691176800000|2023-08-04 19:20:00|1015.3|1014.8|1014.9|1014.4|1015.7|1015.2|1014.8|1014.3|544
1691177100000|2023-08-04 19:25:00|1015|1014.5|1015|1014.5|1015.1|1014.6|1014.6|1014.1|618
1691177400000|2023-08-04 19:30:00|1015.1|1014.6|1015.3|1014.8|1015.9|1015.4|1015.1|1014.6|436
1691177700000|2023-08-04 19:35:00|1015.5|1015|1014.4|1013.9|1015.6|1015.1|1014.3|1013.8|424
1691178000000|2023-08-04 19:40:00|1014.3|1013.8|1014.9|1014.4|1015|1014.5|1014.3|1013.8|555
1691178300000|2023-08-04 19:45:00|1015|1014.5|1015.1|1014.6|1015.2|1014.7|1014.7|1014.2|343
1691178600000|2023-08-04 19:50:00|1015|1014.5|1014.5|1014|1015.5|1015|1014.4|1013.9|1229
1691178900000|2023-08-04 19:55:00|1014.4|1013.9|1015.2|1014.7|1015.5|1015|1014.4|1013.9|7673
1691179200000|2023-08-04 20:00:00|1016|1014|1015.5|1013.5|1016.2|1014.2|1015.5|1013.5|1418
1691179500000|2023-08-04 20:05:00|1015.6|1013.6|1016|1014|1016|1014|1015.5|1013.5|107
1691179800000|2023-08-04 20:10:00|1015.9|1013.9|1015.9|1013.9|1016|1014|1015.8|1013.8|119
1691180100000|2023-08-04 20:15:00|1016|1014|1016.2|1014.2|1016.2|1014.2|1016|1014|139
1691180400000|2023-08-04 20:20:00|1016.1|1014.1|1016.1|1014.1|1016.2|1014.2|1016.1|1014.1|78
1691180700000|2023-08-04 20:25:00|1015.9|1013.9|1016.1|1014.1|1016.1|1014.1|1015.9|1013.9|24
1691181000000|2023-08-04 20:30:00|1016|1014|1015.5|1013.5|1016|1014|1015.5|1013.5|453
1691181300000|2023-08-04 20:35:00|1015.4|1013.4|1015.5|1013.5|1015.5|1013.5|1015.4|1013.4|318
1691181600000|2023-08-04 20:40:00|1015.4|1013.4|1015.4|1013.4|1015.5|1013.5|1015.3|1013.3|78
1691181900000|2023-08-04 20:45:00|1015.3|1013.3|1015.3|1013.3|1015.4|1013.4|1015.2|1013.2|265
1691182200000|2023-08-04 20:50:00|1015.2|1013.2|1015.4|1013.4|1015.4|1013.4|1015.2|1013.2|67
1691182500000|2023-08-04 20:55:00|1015.3|1013.3|1015.5|1013.5|1015.7|1013.7|1015.3|1013.3|62
1691359500000|2023-08-06 22:05:00|1017.1|1015.1|1014.3|1012.3|1017.4|1015.4|1013.9|1011.9|5
1691359800000|2023-08-06 22:10:00|1014.4|1012.4|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|7
1691360100000|2023-08-06 22:15:00|1014.4|1012.4|1014.3|1012.3|1014.8|1012.8|1014.2|1012.2|6
1691360400000|2023-08-06 22:20:00|1014.4|1012.4|1014|1012|1014.4|1012.4|1014|1012|7
1691360700000|2023-08-06 22:25:00|1013.9|1011.9|1013.8|1011.8|1014.8|1012.8|1013.6|1011.6|16
1691361000000|2023-08-06 22:30:00|1013.9|1011.9|1014.2|1012.2|1015|1013|1013.9|1011.9|6
1691361300000|2023-08-06 22:35:00|1014|1012|1013.4|1011.4|1014.1|1012.1|1013.4|1011.4|6
1691361600000|2023-08-06 22:40:00|1013.2|1011.2|1013.9|1011.9|1013.9|1011.9|1013.1|1011.1|9
1691361900000|2023-08-06 22:45:00|1013.5|1011.5|1013.5|1011.5|1014.2|1012.2|1013.5|1011.5|5
1691362200000|2023-08-06 22:50:00|1013.7|1011.7|1013.4|1011.4|1013.7|1011.7|1013.4|1011.4|7
1691362500000|2023-08-06 22:55:00|1014.1|1012.1|1013.9|1011.9|1014.1|1012.1|1013.4|1011.4|13
1691362800000|2023-08-06 23:00:00|1013.7|1011.7|1013.4|1011.4|1014.1|1012.1|1013.4|1011.4|7
1691363100000|2023-08-06 23:05:00|1013.8|1011.8|1013.1|1011.1|1013.8|1011.8|1013.1|1011.1|6
1691363400000|2023-08-06 23:10:00|1013.2|1011.2|1013.3|1011.3|1013.8|1011.8|1013.2|1011.2|6
1691363700000|2023-08-06 23:15:00|1013.4|1011.4|1013.5|1011.5|1014.1|1012.1|1013.3|1011.3|7
1691364000000|2023-08-06 23:20:00|1013.3|1011.3|1012.9|1010.9|1013.6|1011.6|1012.9|1010.9|9
1691364300000|2023-08-06 23:25:00|1013.2|1011.2|1012.8|1010.8|1013.2|1011.2|1012.8|1010.8|5
1691364600000|2023-08-06 23:30:00|1012.5|1010.5|1012.4|1010.4|1013.3|1011.3|1012.4|1010.4|5
1691364900000|2023-08-06 23:35:00|1012.2|1010.2|1013.1|1011.1|1013.1|1011.1|1012.2|1010.2|5
1691365200000|2023-08-06 23:40:00|1012.5|1010.5|1014.4|1012.4|1014.5|1012.5|1012.5|1010.5|77
1691365500000|2023-08-06 23:45:00|1013.7|1011.7|1014.4|1012.4|1015|1013|1013.7|1011.7|48
1691365800000|2023-08-06 23:50:00|1014.2|1012.2|1013.6|1011.6|1014.5|1012.5|1013.6|1011.6|5
1691366100000|2023-08-06 23:55:00|1014.4|1012.4|1014.6|1012.6|1014.7|1012.7|1013.6|1011.6|15
1691366400000|2023-08-07 00:00:00|1014.4|1012.4|1014.5|1012.5|1015.3|1013.3|1014.2|1012.2|67
1691366700000|2023-08-07 00:05:00|1014.7|1012.7|1015.6|1013.6|1015.7|1013.7|1014.6|1012.6|92
1691367000000|2023-08-07 00:10:00|1015.4|1013.4|1015.8|1013.8|1016|1014|1015.3|1013.3|62
1691367300000|2023-08-07 00:15:00|1015.9|1013.9|1016|1014|1016.3|1014.3|1015.7|1013.7|73
1691367600000|2023-08-07 00:20:00|1015.9|1013.9|1016.5|1014.5|1016.5|1014.5|1015.8|1013.8|137
1691367900000|2023-08-07 00:25:00|1016.6|1014.6|1016.3|1014.3|1016.7|1014.7|1016|1014|121
1691368200000|2023-08-07 00:30:00|1016.2|1014.2|1016.5|1014.5|1016.5|1014.5|1016|1014|45
1691368500000|2023-08-07 00:35:00|1016.4|1014.4|1016.5|1014.5|1016.5|1014.5|1016.2|1014.2|19
1691368800000|2023-08-07 00:40:00|1016.6|1014.6|1017.1|1015.1|1017.3|1015.3|1016.6|1014.6|29
1691369100000|2023-08-07 00:45:00|1017.6|1015.6|1017.3|1015.3|1017.9|1015.9|1017.3|1015.3|32
1691369400000|2023-08-07 00:50:00|1017.4|1015.4|1018|1016|1018|1016|1017.4|1015.4|83
1691369700000|2023-08-07 00:55:00|1018.1|1016.1|1018.9|1016.9|1018.9|1016.9|1018.1|1016.1|43
1691370000000|2023-08-07 01:00:00|1018.7|1016.7|1017.4|1015.4|1018.7|1016.7|1016.8|1014.8|120
1691370300000|2023-08-07 01:05:00|1017.6|1015.6|1017.8|1015.8|1018.5|1016.5|1017.6|1015.6|50
1691370600000|2023-08-07 01:10:00|1017.9|1015.9|1017.9|1015.9|1017.9|1015.9|1017.9|1015.9|7
1691370900000|2023-08-07 01:15:00|1018.4|1016.4|1018.5|1016.5|1019.2|1017.2|1017.6|1015.6|41
1691371200000|2023-08-07 01:20:00|1018.6|1016.6|1018.6|1016.6|1018.7|1016.7|1018|1016|14
1691371500000|2023-08-07 01:25:00|1018.2|1016.2|1017.3|1015.3|1018.7|1016.7|1017.3|1015.3|12
1691371800000|2023-08-07 01:30:00|1017|1015|1015.1|1013.1|1017|1015|1015.1|1013.1|61
1691372100000|2023-08-07 01:35:00|1014.6|1012.6|1016.1|1014.1|1017|1015|1014.1|1012.1|36
1691372400000|2023-08-07 01:40:00|1016|1014|1017.5|1015.5|1017.5|1015.5|1016|1014|99
1691372700000|2023-08-07 01:45:00|1017|1015|1017.7|1015.7|1018.2|1016.2|1016.8|1014.8|36
1691373000000|2023-08-07 01:50:00|1017.5|1015.5|1019.2|1017.2|1019.2|1017.2|1017.5|1015.5|53
1691373300000|2023-08-07 01:55:00|1019.4|1017.4|1019.7|1017.7|1020|1018|1019|1017|52
1691373600000|2023-08-07 02:00:00|1019.9|1017.9|1019.9|1017.9|1020.7|1018.7|1019.8|1017.8|51
1691373900000|2023-08-07 02:05:00|1020|1018|1019.6|1017.6|1020|1018|1019.3|1017.3|50
1691374200000|2023-08-07 02:10:00|1019.7|1017.7|1019.8|1017.8|1020|1018|1019.6|1017.6|8
1691374500000|2023-08-07 02:15:00|1019.3|1017.3|1019.1|1017.1|1019.3|1017.3|1019.1|1017.1|3
1691374800000|2023-08-07 02:20:00|1019.9|1017.9|1020.1|1018.1|1020.1|1018.1|1019.9|1017.9|2
1691375100000|2023-08-07 02:25:00|1019.8|1017.8|1018.9|1016.9|1019.8|1017.8|1018.8|1016.8|28
1691375400000|2023-08-07 02:30:00|1019.1|1017.1|1018.6|1016.6|1019.5|1017.5|1018.2|1016.2|43
1691375700000|2023-08-07 02:35:00|1018.9|1016.9|1019.3|1017.3|1019.6|1017.6|1018.9|1016.9|16
1691376000000|2023-08-07 02:40:00|1019.6|1017.6|1020.2|1018.2|1020.2|1018.2|1019.5|1017.5|12
1691376300000|2023-08-07 02:45:00|1020.1|1018.1|1020.7|1018.7|1020.9|1018.9|1020.1|1018.1|42
1691376600000|2023-08-07 02:50:00|1020.4|1018.4|1020.4|1018.4|1020.6|1018.6|1020|1018|18
1691376900000|2023-08-07 02:55:00|1020.9|1018.9|1020.9|1018.9|1021.2|1019.2|1020.9|1018.9|20
1691377200000|2023-08-07 03:00:00|1021.2|1019.2|1020.3|1018.3|1021.2|1019.2|1020.3|1018.3|18
1691377500000|2023-08-07 03:05:00|1020.1|1018.1|1020.1|1018.1|1020.1|1018.1|1020.1|1018.1|1
1691377800000|2023-08-07 03:10:00|1019.8|1017.8|1019.3|1017.3|1019.8|1017.8|1019.3|1017.3|2
1691378100000|2023-08-07 03:15:00|1019.2|1017.2|1018.5|1016.5|1019.2|1017.2|1018.5|1016.5|29
1691379000000|2023-08-07 03:30:00|1019.6|1017.6|1018.8|1016.8|1019.6|1017.6|1018.7|1016.7|127
1691379300000|2023-08-07 03:35:00|1018.6|1016.6|1018.6|1016.6|1018.6|1016.6|1018.2|1016.2|23
1691379600000|2023-08-07 03:40:00|1018.5|1016.5|1019.2|1017.2|1019.4|1017.4|1018.5|1016.5|65
1691379900000|2023-08-07 03:45:00|1019.4|1017.4|1019.4|1017.4|1019.5|1017.5|1019.1|1017.1|38
1691380200000|2023-08-07 03:50:00|1019.5|1017.5|1019.3|1017.3|1019.6|1017.6|1019.2|1017.2|69
1691380500000|2023-08-07 03:55:00|1019.2|1017.2|1019.1|1017.1|1019.3|1017.3|1019|1017|18
1691380800000|2023-08-07 04:00:00|1019|1017|1018.6|1016.6|1019|1017|1018.6|1016.6|7
1691381100000|2023-08-07 04:05:00|1018.4|1016.4|1018.2|1016.2|1018.5|1016.5|1018.2|1016.2|5
1691381400000|2023-08-07 04:10:00|||||||||1
1691381700000|2023-08-07 04:15:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|5
1691382000000|2023-08-07 04:20:00|1018.1|1016.1|1018.1|1016.1|1018.1|1016.1|1018.1|1016.1|1
1691382600000|2023-08-07 04:30:00|1018|1016|1018.1|1016.1|1018.1|1016.1|1018|1016|4
1691382900000|2023-08-07 04:35:00|1018.3|1016.3|1018.4|1016.4|1018.5|1016.5|1018.2|1016.2|5
1691383200000|2023-08-07 04:40:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|3
1691383500000|2023-08-07 04:45:00|1018.2|1016.2|1018.4|1016.4|1018.4|1016.4|1018.2|1016.2|3
1691383800000|2023-08-07 04:50:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.2|1016.2|7
1691384100000|2023-08-07 04:55:00|1018.2|1016.2|1018.4|1016.4|1018.4|1016.4|1018.2|1016.2|8
1691384400000|2023-08-07 05:00:00|1018.5|1016.5|1018.1|1016.1|1019|1017|1018.1|1016.1|86
1691384700000|2023-08-07 05:05:00|1017.8|1015.8|1016.6|1014.6|1017.8|1015.8|1016.6|1014.6|7
1691385000000|2023-08-07 05:10:00|1017.2|1015.2|1017.7|1015.7|1017.7|1015.7|1016.9|1014.9|37
1691385300000|2023-08-07 05:15:00|1017.1|1015.1|1017.9|1015.9|1018|1016|1017.1|1015.1|10
1691385600000|2023-08-07 05:20:00|1018.2|1016.2|1017.6|1015.6|1018.2|1016.2|1017.6|1015.6|20
1691385900000|2023-08-07 05:25:00|1017.9|1015.9|1019|1017|1019.2|1017.2|1017.6|1015.6|24
1691386200000|2023-08-07 05:30:00|1018.6|1016.6|1018.3|1016.3|1018.7|1016.7|1018.3|1016.3|17
1691386500000|2023-08-07 05:35:00|1018.2|1016.2|1016.9|1014.9|1018.2|1016.2|1016.9|1014.9|31
1691386800000|2023-08-07 05:40:00|1017.1|1015.1|1017.3|1015.3|1017.3|1015.3|1017.1|1015.1|4
1691387100000|2023-08-07 05:45:00|1017.5|1015.5|1017.5|1015.5|1017.5|1015.5|1017.5|1015.5|1
1691387400000|2023-08-07 05:50:00|1018.5|1016.5|1018.9|1016.9|1018.9|1016.9|1018.2|1016.2|31
1691387700000|2023-08-07 05:55:00|1018.8|1016.8|1018.4|1016.4|1018.9|1016.9|1018.4|1016.4|18
1691388000000|2023-08-07 06:00:00|1018.5|1016.5|1018.4|1016.4|1019.3|1017.3|1018.4|1016.4|41
1691388300000|2023-08-07 06:05:00|1018.2|1016.2|1018.1|1016.1|1018.2|1016.2|1017.9|1015.9|10
1691388600000|2023-08-07 06:10:00|1018.7|1016.7|1018.5|1016.5|1018.7|1016.7|1018.5|1016.5|9
1691388900000|2023-08-07 06:15:00|1018.4|1016.4|1018.6|1016.6|1018.7|1016.7|1018.4|1016.4|11
1691389200000|2023-08-07 06:20:00|1018.7|1016.7|1018.2|1016.2|1018.7|1016.7|1018.2|1016.2|5
1691389500000|2023-08-07 06:25:00|1018|1016|1016.7|1014.7|1018|1016|1016.7|1014.7|61
1691389800000|2023-08-07 06:30:00|1016.5|1014.5|1016.7|1014.7|1017.5|1015.5|1016.5|1014.5|315
1691390100000|2023-08-07 06:35:00|1016.8|1014.8|1017|1015|1017.1|1015.1|1016.8|1014.8|115
1691390400000|2023-08-07 06:40:00|1017.1|1015.1|1017.4|1015.4|1017.6|1015.6|1017.1|1015.1|83
1691390700000|2023-08-07 06:45:00|1017.3|1015.3|1017.8|1015.8|1017.9|1015.9|1017.3|1015.3|99
1691391000000|2023-08-07 06:50:00|1017.9|1015.9|1018.2|1016.2|1018.3|1016.3|1017.9|1015.9|42
1691391300000|2023-08-07 06:55:00|1018.1|1016.1|1018.2|1016.2|1018.2|1016.2|1017.8|1015.8|67
1691391600000|2023-08-07 07:00:00|1018.1|1016.1|1018.4|1016.4|1019|1017|1017.8|1015.8|315
1691391900000|2023-08-07 07:05:00|1018.3|1016.3|1019.3|1017.3|1019.3|1017.3|1018.2|1016.2|339
1691392200000|2023-08-07 07:10:00|1019.2|1017.2|1019.2|1017.2|1019.5|1017.5|1019.1|1017.1|110
1691392500000|2023-08-07 07:15:00|1019.3|1017.3|1019.6|1017.6|1019.7|1017.7|1019.1|1017.1|62
1691392800000|2023-08-07 07:20:00|1019.5|1017.5|1019.7|1017.7|1020|1018|1019.5|1017.5|101
1691393100000|2023-08-07 07:25:00|1019.6|1017.6|1019.6|1017.6|1020|1018|1019.6|1017.6|100
1691393400000|2023-08-07 07:30:00|1019.7|1017.7|1019.9|1017.9|1019.9|1017.9|1019.4|1017.4|38
1691393700000|2023-08-07 07:35:00|1019.8|1017.8|1020.1|1018.1|1020.1|1018.1|1019.7|1017.7|39
1691394000000|2023-08-07 07:40:00|1020.3|1018.3|1020.5|1018.5|1020.6|1018.6|1020.2|1018.2|54
1691394300000|2023-08-07 07:45:00|1020.4|1018.4|1019.9|1017.9|1020.5|1018.5|1019.8|1017.8|56
1691394600000|2023-08-07 07:50:00|1019.8|1017.8|1020.1|1018.1|1020.2|1018.2|1019.8|1017.8|64
1691394900000|2023-08-07 07:55:00|1020.3|1018.3|1020.7|1018.7|1020.8|1018.8|1020.3|1018.3|54
1691395200000|2023-08-07 08:00:00|1020.6|1018.6|1019.9|1017.9|1020.8|1018.8|1019.9|1017.9|66
1691395500000|2023-08-07 08:05:00|1020|1018|1019.8|1017.8|1020.2|1018.2|1019.6|1017.6|147
1691395800000|2023-08-07 08:10:00|1019.9|1017.9|1019.6|1017.6|1020.1|1018.1|1019.6|1017.6|87
1691396100000|2023-08-07 08:15:00|1019.5|1017.5|1019.7|1017.7|1019.8|1017.8|1019.4|1017.4|89
1691396400000|2023-08-07 08:20:00|1019.8|1017.8|1019.2|1017.2|1019.8|1017.8|1019.2|1017.2|103
1691396700000|2023-08-07 08:25:00|1019.1|1017.1|1018.8|1016.8|1019.2|1017.2|1018.7|1016.7|45
1691397000000|2023-08-07 08:30:00|1018.9|1016.9|1018.3|1016.3|1019.1|1017.1|1018.3|1016.3|289
1691397300000|2023-08-07 08:35:00|1018.4|1016.4|1018.2|1016.2|1018.4|1016.4|1017.9|1015.9|188
1691397600000|2023-08-07 08:40:00|1018.1|1016.1|1017.6|1015.6|1018.1|1016.1|1017.5|1015.5|161
1691397900000|2023-08-07 08:45:00|1017.7|1015.7|1017.1|1015.1|1017.7|1015.7|1017|1015|272
1691398200000|2023-08-07 08:50:00|1017|1015|1018|1016|1018.2|1016.2|1016.9|1014.9|137
1691398500000|2023-08-07 08:55:00|1018.1|1016.1|1017.8|1015.8|1018.3|1016.3|1017.7|1015.7|139
1691398800000|2023-08-07 09:00:00|1017.7|1015.7|1017.5|1015.5|1017.8|1015.8|1017.3|1015.3|188
1691399100000|2023-08-07 09:05:00|1017.4|1015.4|1017.4|1015.4|1017.9|1015.9|1017.4|1015.4|240
1691399400000|2023-08-07 09:10:00|1017.3|1015.3|1017.4|1015.4|1017.7|1015.7|1017.2|1015.2|95
1691399700000|2023-08-07 09:15:00|1017.3|1015.3|1017.8|1015.8|1017.9|1015.9|1017.3|1015.3|114
1691400000000|2023-08-07 09:20:00|1017.7|1015.7|1018|1016|1018|1016|1017.6|1015.6|50
1691400300000|2023-08-07 09:25:00|1017.9|1015.9|1017.9|1015.9|1018.1|1016.1|1017.8|1015.8|81
1691400600000|2023-08-07 09:30:00|1018.1|1016.1|1018|1016|1018.3|1016.3|1018|1016|53
1691400900000|2023-08-07 09:35:00|1017.9|1015.9|1018.3|1016.3|1018.3|1016.3|1017.9|1015.9|224
1691401200000|2023-08-07 09:40:00|1018.2|1016.2|1018.4|1016.4|1018.4|1016.4|1018.1|1016.1|137
1691401500000|2023-08-07 09:45:00|1018.5|1016.5|1018.5|1016.5|1018.6|1016.6|1018.5|1016.5|54
1691401800000|2023-08-07 09:50:00|1018.6|1016.6|1018.1|1016.1|1018.6|1016.6|1018|1016|48
1691402100000|2023-08-07 09:55:00|1018.2|1016.2|1018.2|1016.2|1018.3|1016.3|1018|1016|33
1691402400000|2023-08-07 10:00:00|1018.3|1016.3|1018.3|1016.3|1018.5|1016.5|1018.3|1016.3|68
1691402700000|2023-08-07 10:05:00|1018.2|1016.2|1017.7|1015.7|1018.2|1016.2|1017.6|1015.6|94
1691403000000|2023-08-07 10:10:00|1017.6|1015.6|1017.4|1015.4|1017.6|1015.6|1017.1|1015.1|57
1691403300000|2023-08-07 10:15:00|1017.3|1015.3|1017.5|1015.5|1017.6|1015.6|1017.1|1015.1|45
1691403600000|2023-08-07 10:20:00|1017.4|1015.4|1017|1015|1017.4|1015.4|1016.6|1014.6|126
1691403900000|2023-08-07 10:25:00|1016.9|1014.9|1016|1014|1016.9|1014.9|1015.9|1013.9|86
1691404200000|2023-08-07 10:30:00|1015.9|1013.9|1016.3|1014.3|1016.3|1014.3|1015.7|1013.7|62
1691404500000|2023-08-07 10:35:00|1016.1|1014.1|1016.3|1014.3|1016.5|1014.5|1016.1|1014.1|44
1691404800000|2023-08-07 10:40:00|1016.2|1014.2|1016.4|1014.4|1016.4|1014.4|1016.1|1014.1|127
1691405100000|2023-08-07 10:45:00|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|1016.2|1014.2|61
1691405400000|2023-08-07 10:50:00|1016.6|1014.6|1016.9|1014.9|1016.9|1014.9|1016.6|1014.6|92
1691405700000|2023-08-07 10:55:00|1016.8|1014.8|1016.7|1014.7|1016.9|1014.9|1016.5|1014.5|80
1691406000000|2023-08-07 11:00:00|1016.8|1014.8|1016.9|1014.9|1017|1015|1016.7|1014.7|144
1691406300000|2023-08-07 11:05:00|1016.8|1014.8|1016.7|1014.7|1016.9|1014.9|1016.6|1014.6|60
1691406600000|2023-08-07 11:10:00|1016.8|1014.8|1017.6|1015.6|1017.6|1015.6|1016.8|1014.8|82
1691406900000|2023-08-07 11:15:00|1017.5|1015.5|1017.5|1015.5|1017.6|1015.6|1017.4|1015.4|67
1691407200000|2023-08-07 11:20:00|1017.6|1015.6|1017.3|1015.3|1017.8|1015.8|1017.3|1015.3|59
1691407500000|2023-08-07 11:25:00|1017.4|1015.4|1017.5|1015.5|1017.6|1015.6|1017.4|1015.4|44
1691407800000|2023-08-07 11:30:00|1017.4|1015.4|1017.2|1015.2|1017.4|1015.4|1017.1|1015.1|40
1691408100000|2023-08-07 11:35:00|1017.3|1015.3|1017.4|1015.4|1017.5|1015.5|1017.3|1015.3|45
1691408400000|2023-08-07 11:40:00|1017.3|1015.3|1016.9|1014.9|1017.3|1015.3|1016.8|1014.8|57
1691408700000|2023-08-07 11:45:00|1016.8|1014.8|1017.1|1015.1|1017.1|1015.1|1016.7|1014.7|129
1691409000000|2023-08-07 11:50:00|1017|1015|1017.1|1015.1|1017.1|1015.1|1016.9|1014.9|123
1691409300000|2023-08-07 11:55:00|1017|1015|1017|1015|1017.2|1015.2|1017|1015|202
1691409600000|2023-08-07 12:00:00|1017.1|1015.1|1016.8|1014.8|1017.2|1015.2|1016.8|1014.8|351
1691409900000|2023-08-07 12:05:00|1016.9|1014.9|1016.7|1014.7|1017.2|1015.2|1016.7|1014.7|149
1691410200000|2023-08-07 12:10:00|1016.8|1014.8|1017|1015|1017|1015|1016.8|1014.8|81
1691410500000|2023-08-07 12:15:00|1016.8|1014.8|1016|1014|1016.9|1014.9|1016|1014|136
1691410800000|2023-08-07 12:20:00|1016.1|1014.1|1016|1014|1016.2|1014.2|1015.8|1013.8|282
1691411100000|2023-08-07 12:25:00|1015.9|1013.9|1016.1|1014.1|1016.2|1014.2|1015.9|1013.9|79
1691411400000|2023-08-07 12:30:00|1016.2|1014.2|1017|1015|1017|1015|1016|1014|271
1691411700000|2023-08-07 12:35:00|1017.1|1015.1|1017.4|1015.4|1017.5|1015.5|1017|1015|600
1691412000000|2023-08-07 12:40:00|1017.5|1015.5|1017.7|1015.7|1018|1016|1017.5|1015.5|445
1691412300000|2023-08-07 12:45:00|1017.8|1015.8|1017.9|1015.9|1018.2|1016.2|1017.8|1015.8|413
1691412600000|2023-08-07 12:50:00|1018|1016|1018.6|1016.6|1018.7|1016.7|1018|1016|439
1691412900000|2023-08-07 12:55:00|1018.8|1016.8|1019.2|1017.2|1019.2|1017.2|1018.7|1016.7|473
1691413200000|2023-08-07 13:00:00|1019.3|1017.3|1018.8|1016.8|1019.4|1017.4|1018.8|1016.8|312
1691413500000|2023-08-07 13:05:00|1018.7|1016.7|1019.3|1017.3|1019.3|1017.3|1018.7|1016.7|303
1691413800000|2023-08-07 13:10:00|1019.4|1017.4|1018.8|1016.8|1019.4|1017.4|1018.7|1016.7|342
1691414100000|2023-08-07 13:15:00|1018.7|1016.7|1018.2|1016.2|1018.7|1016.7|1018.2|1016.2|253
1691414400000|2023-08-07 13:20:00|1018.3|1016.3|1019.1|1017.1|1019.1|1017.1|1018.2|1016.2|362
1691414700000|2023-08-07 13:25:00|1019.2|1017.2|1018.8|1016.8|1019.5|1017.5|1018.8|1016.8|665
1691415000000|2023-08-07 13:30:00|1018.1|1017.6|1015.2|1014.7|1018.1|1017.6|1015.2|1014.7|4738
1691415300000|2023-08-07 13:35:00|1015.1|1014.6|1015.2|1014.7|1015.8|1015.3|1014.5|1014|2473
1691415600000|2023-08-07 13:40:00|1015.3|1014.8|1012.8|1012.3|1015.8|1015.3|1012.8|1012.3|1550
1691415900000|2023-08-07 13:45:00|1012.9|1012.4|1012.2|1011.7|1013.4|1012.9|1012.1|1011.6|1106
1691416200000|2023-08-07 13:50:00|1012.3|1011.8|1012.5|1012|1013|1012.5|1012.1|1011.6|1928
1691416500000|2023-08-07 13:55:00|1012.4|1011.9|1010.6|1010.1|1012.8|1012.3|1010.6|1010.1|1664
1691416800000|2023-08-07 14:00:00|1010.5|1010|1009.6|1009.1|1010.8|1010.3|1009.6|1009.1|2999
1691417100000|2023-08-07 14:05:00|1009.7|1009.2|1012.2|1011.7|1012.2|1011.7|1009.7|1009.2|1509
1691417400000|2023-08-07 14:10:00|1012.3|1011.8|1012|1011.5|1012.3|1011.8|1011.1|1010.6|956
1691417700000|2023-08-07 14:15:00|1011.9|1011.4|1012.5|1012|1012.7|1012.2|1011.4|1010.9|1326
1691418000000|2023-08-07 14:20:00|1012.6|1012.1|1012.5|1012|1012.8|1012.3|1011.8|1011.3|643
1691418300000|2023-08-07 14:25:00|1012.6|1012.1|1013.1|1012.6|1013.1|1012.6|1012.3|1011.8|420
1691418600000|2023-08-07 14:30:00|1013.2|1012.7|1011.9|1011.4|1013.2|1012.7|1011.6|1011.1|650
1691418900000|2023-08-07 14:35:00|1011.8|1011.3|1012.6|1012.1|1012.7|1012.2|1011.6|1011.1|847
1691419200000|2023-08-07 14:40:00|1012.5|1012|1012|1011.5|1013|1012.5|1012|1011.5|651
1691419500000|2023-08-07 14:45:00|1011.9|1011.4|1012.8|1012.3|1012.8|1012.3|1011.8|1011.3|539
1691419800000|2023-08-07 14:50:00|1012.7|1012.2|1011.4|1010.9|1012.7|1012.2|1011.2|1010.7|677
1691420100000|2023-08-07 14:55:00|1011.3|1010.8|1011.1|1010.6|1011.4|1010.9|1010.5|1010|450
1691420400000|2023-08-07 15:00:00|1011|1010.5|1011|1010.5|1011.3|1010.8|1010.8|1010.3|409
1691420700000|2023-08-07 15:05:00|1011.1|1010.6|1010.1|1009.6|1011.1|1010.6|1010|1009.5|361
1691421000000|2023-08-07 15:10:00|1010.2|1009.7|1011.2|1010.7|1011.6|1011.1|1010.2|1009.7|518
1691421300000|2023-08-07 15:15:00|1011.3|1010.8|1010.2|1009.7|1011.3|1010.8|1009.9|1009.4|877
1691421600000|2023-08-07 15:20:00|1010.3|1009.8|1011.4|1010.9|1011.4|1010.9|1010.2|1009.7|1435
1691421900000|2023-08-07 15:25:00|1011.5|1011|1011.4|1010.9|1012.2|1011.7|1011.2|1010.7|1529
1691422200000|2023-08-07 15:30:00|1011.3|1010.8|1011.4|1010.9|1011.5|1011|1010.4|1009.9|1508
1691422500000|2023-08-07 15:35:00|1011.3|1010.8|1011.4|1010.9|1012|1011.5|1011.2|1010.7|420
1691422800000|2023-08-07 15:40:00|1011.5|1011|1011.5|1011|1011.8|1011.3|1011.3|1010.8|252
1691423100000|2023-08-07 15:45:00|1011.6|1011.1|1011.6|1011.1|1011.8|1011.3|1011.3|1010.8|204
1691423400000|2023-08-07 15:50:00|1011.7|1011.2|1011.5|1011|1011.7|1011.2|1011.4|1010.9|352
1691423700000|2023-08-07 15:55:00|1011.4|1010.9|1011.6|1011.1|1011.8|1011.3|1011.4|1010.9|293
1691424000000|2023-08-07 16:00:00|1011.5|1011|1011.6|1011.1|1011.9|1011.4|1011.4|1010.9|224
1691424300000|2023-08-07 16:05:00|1011.7|1011.2|1011.5|1011|1011.8|1011.3|1011.5|1011|98
1691424600000|2023-08-07 16:10:00|1011.6|1011.1|1011.6|1011.1|1011.9|1011.4|1011.4|1010.9|277
1691424900000|2023-08-07 16:15:00|1011.5|1011|1011.5|1011|1011.7|1011.2|1011.4|1010.9|402
1691425200000|2023-08-07 16:20:00|1011.4|1010.9|1011.3|1010.8|1011.5|1011|1011.1|1010.6|297
1691425500000|2023-08-07 16:25:00|1011.4|1010.9|1012|1011.5|1012|1011.5|1011.4|1010.9|266
1691425800000|2023-08-07 16:30:00|1012.1|1011.6|1011.7|1011.2|1012.2|1011.7|1011.6|1011.1|267
1691426100000|2023-08-07 16:35:00|1011.8|1011.3|1011.5|1011|1011.9|1011.4|1011.5|1011|134
1691426400000|2023-08-07 16:40:00|1011.4|1010.9|1011.4|1010.9|1011.5|1011|1011.3|1010.8|62
1691426700000|2023-08-07 16:45:00|1011.5|1011|1011.5|1011|1011.6|1011.1|1011.3|1010.8|103
1691427000000|2023-08-07 16:50:00|1011.3|1010.8|1012.1|1011.6|1012.1|1011.6|1011.3|1010.8|202
1691427300000|2023-08-07 16:55:00|1012|1011.5|1012.2|1011.7|1012.2|1011.7|1011.7|1011.2|296
1691427600000|2023-08-07 17:00:00|1012.3|1011.8|1012.3|1011.8|1012.4|1011.9|1012.1|1011.6|343
1691427900000|2023-08-07 17:05:00|1012.4|1011.9|1011.8|1011.3|1012.4|1011.9|1011.7|1011.2|190
1691428200000|2023-08-07 17:10:00|1011.9|1011.4|1011.5|1011|1012.1|1011.6|1011.5|1011|361
1691428500000|2023-08-07 17:15:00|1011.6|1011.1|1012.2|1011.7|1012.2|1011.7|1011.5|1011|191
1691428800000|2023-08-07 17:20:00|1012.1|1011.6|1012.1|1011.6|1012.4|1011.9|1012.1|1011.6|266
1691429100000|2023-08-07 17:25:00|1012.2|1011.7|1011.8|1011.3|1012.3|1011.8|1011.8|1011.3|140
1691429400000|2023-08-07 17:30:00|1011.9|1011.4|1011.9|1011.4|1012|1011.5|1011.7|1011.2|203
1691429700000|2023-08-07 17:35:00|1011.8|1011.3|1012|1011.5|1012|1011.5|1011.7|1011.2|526
1691430000000|2023-08-07 17:40:00|1012.1|1011.6|1012.2|1011.7|1012.5|1012|1012.1|1011.6|191
1691430300000|2023-08-07 17:45:00|1012.1|1011.6|1012.5|1012|1012.7|1012.2|1012.1|1011.6|252
1691430600000|2023-08-07 17:50:00|1012.6|1012.1|1012.7|1012.2|1012.9|1012.4|1012.4|1011.9|170
1691430900000|2023-08-07 17:55:00|1012.8|1012.3|1013.2|1012.7|1013.2|1012.7|1012.8|1012.3|165
1691431200000|2023-08-07 18:00:00|1013.3|1012.8|1013.3|1012.8|1013.7|1013.2|1013.3|1012.8|251
1691431500000|2023-08-07 18:05:00|1013.2|1012.7|1013|1012.5|1013.2|1012.7|1012.9|1012.4|144
1691431800000|2023-08-07 18:10:00|1012.9|1012.4|1012.8|1012.3|1013|1012.5|1012.7|1012.2|239
1691432100000|2023-08-07 18:15:00|1012.7|1012.2|1012.8|1012.3|1012.8|1012.3|1012.6|1012.1|98
1691432400000|2023-08-07 18:20:00|1012.9|1012.4|1013.1|1012.6|1013.1|1012.6|1012.9|1012.4|52
1691432700000|2023-08-07 18:25:00|1013|1012.5|1012.7|1012.2|1013|1012.5|1012.6|1012.1|290
1691433000000|2023-08-07 18:30:00|1012.8|1012.3|1013.7|1013.2|1013.7|1013.2|1012.8|1012.3|162
1691433300000|2023-08-07 18:35:00|1013.8|1013.3|1013.2|1012.7|1013.8|1013.3|1013.1|1012.6|229
1691433600000|2023-08-07 18:40:00|1013.3|1012.8|1013.4|1012.9|1013.4|1012.9|1013.2|1012.7|189
1691433900000|2023-08-07 18:45:00|1013.5|1013|1013.6|1013.1|1013.6|1013.1|1013.2|1012.7|379
1691434200000|2023-08-07 18:50:00|1013.5|1013|1013.5|1013|1013.5|1013|1013.4|1012.9|231
1691434500000|2023-08-07 18:55:00|1013.4|1012.9|1013.5|1013|1013.8|1013.3|1013.3|1012.8|196
1691434800000|2023-08-07 19:00:00|1013.6|1013.1|1013.5|1013|1013.9|1013.4|1013.5|1013|151
1691435100000|2023-08-07 19:05:00|1013.6|1013.1|1013.4|1012.9|1013.7|1013.2|1013.4|1012.9|107
1691435400000|2023-08-07 19:10:00|1013.5|1013|1013.1|1012.6|1013.5|1013|1013.1|1012.6|96
1691435700000|2023-08-07 19:15:00|1013|1012.5|1013.2|1012.7|1013.3|1012.8|1012.9|1012.4|81
1691436000000|2023-08-07 19:20:00|1013.3|1012.8|1013.3|1012.8|1013.4|1012.9|1013.2|1012.7|307
1691436300000|2023-08-07 19:25:00|1013.2|1012.7|1013.1|1012.6|1013.3|1012.8|1013.1|1012.6|148
1691436600000|2023-08-07 19:30:00|1013|1012.5|1013.3|1012.8|1013.4|1012.9|1012.8|1012.3|276
1691436900000|2023-08-07 19:35:00|1013.4|1012.9|1013.6|1013.1|1013.7|1013.2|1013.4|1012.9|171
1691437200000|2023-08-07 19:40:00|1013.5|1013|1013.5|1013|1013.7|1013.2|1013.5|1013|419
1691437500000|2023-08-07 19:45:00|1013.4|1012.9|1013.6|1013.1|1013.6|1013.1|1013.1|1012.6|617
1691437800000|2023-08-07 19:50:00|1013.5|1013|1013.2|1012.7|1013.7|1013.2|1013.2|1012.7|2899
1691438100000|2023-08-07 19:55:00|1013.3|1012.8|1013.5|1013|1013.9|1013.4|1013.2|1012.7|5123
1691438400000|2023-08-07 20:00:00|1014.1|1012.1|1014.4|1012.4|1014.4|1012.4|1014.1|1012.1|495
1691438700000|2023-08-07 20:05:00|1014.3|1012.3|1014.6|1012.6|1014.7|1012.7|1014.3|1012.3|625
1691439000000|2023-08-07 20:10:00|1014.7|1012.7|1014.9|1012.9|1014.9|1012.9|1014.6|1012.6|99
1691439300000|2023-08-07 20:15:00|1015|1013|1015|1013|1015.2|1013.2|1015|1013|57
1691439600000|2023-08-07 20:20:00|||||||||8
1691439900000|2023-08-07 20:25:00|1014.9|1012.9|1014.9|1012.9|1014.9|1012.9|1014.9|1012.9|6
1691440200000|2023-08-07 20:30:00|1015|1013|1015.1|1013.1|1015.1|1013.1|1015|1013|7
1691440800000|2023-08-07 20:40:00|||||||||2
1691441100000|2023-08-07 20:45:00|1015|1013|1014.9|1012.9|1015|1013|1014.9|1012.9|60
1691441400000|2023-08-07 20:50:00|1014.8|1012.8|1014.9|1012.9|1014.9|1012.9|1014.8|1012.8|6
1691441700000|2023-08-07 20:55:00|1014.8|1012.8|1014.5|1012.5|1014.9|1012.9|1014.4|1012.4|54
1691442000000|2023-08-07 21:00:00|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|2
1691445600000|2023-08-07 22:00:00|1014.6|1012.6|1014.5|1012.5|1014.7|1012.7|1014.3|1012.3|0
1691445900000|2023-08-07 22:05:00|1014.4|1012.4|1014.3|1012.3|1014.4|1012.4|1014.3|1012.3|0
1691446200000|2023-08-07 22:10:00|1014.4|1012.4|1014.3|1012.3|1014.4|1012.4|1014.2|1012.2|0
1691446500000|2023-08-07 22:15:00|1014.2|1012.2|1014|1012|1014.3|1012.3|1014|1012|0
1691446800000|2023-08-07 22:20:00|1014.1|1012.1|1014|1012|1014.2|1012.2|1014|1012|0
1691447100000|2023-08-07 22:25:00|1013.9|1011.9|1013.9|1011.9|1014|1012|1013.9|1011.9|0
1691447400000|2023-08-07 22:30:00|1014|1012|1014|1012|1014.1|1012.1|1013.9|1011.9|0
1691447700000|2023-08-07 22:35:00|1014.1|1012.1|1014.2|1012.2|1014.2|1012.2|1014|1012|0
1691448000000|2023-08-07 22:40:00|1014.3|1012.3|1014.1|1012.1|1014.3|1012.3|1014.1|1012.1|0
1691448600000|2023-08-07 22:50:00|1014|1012|1014.1|1012.1|1014.2|1012.2|1014|1012|0
1691448900000|2023-08-07 22:55:00|1014|1012|1014|1012|1014|1012|1014|1012|0
1691449200000|2023-08-07 23:00:00|1014.1|1012.1|1014.2|1012.2|1014.2|1012.2|1014|1012|0
1691449500000|2023-08-07 23:05:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1013.9|1011.9|0
1691449800000|2023-08-07 23:10:00|1013.9|1011.9|1013.9|1011.9|1014|1012|1013.9|1011.9|0
1691450100000|2023-08-07 23:15:00|1014|1012|1014|1012|1014|1012|1013.9|1011.9|0
1691450400000|2023-08-07 23:20:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1014|1012|0
1691450700000|2023-08-07 23:25:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1014|1012|0
1691451000000|2023-08-07 23:30:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1014|1012|0
1691451600000|2023-08-07 23:40:00|1013.9|1011.9|1014.3|1012.3|1014.3|1012.3|1013.9|1011.9|0
1691451900000|2023-08-07 23:45:00|1014.2|1012.2|1014.4|1012.4|1014.4|1012.4|1014.2|1012.2|0
1691452200000|2023-08-07 23:50:00|1014.3|1012.3|1014.2|1012.2|1014.3|1012.3|1014.1|1012.1|0
1691452500000|2023-08-07 23:55:00|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|1014.2|1012.2|0
1691452800000|2023-08-08 00:00:00|1014.4|1012.4|1015.3|1013.3|1015.9|1013.9|1014.4|1012.4|18
1691453100000|2023-08-08 00:05:00|1015.1|1013.1|1014.8|1012.8|1015.6|1013.6|1014.8|1012.8|38
1691453400000|2023-08-08 00:10:00|1014.9|1012.9|1015|1013|1015.4|1013.4|1014.6|1012.6|38
1691453700000|2023-08-08 00:15:00|1014.9|1012.9|1014.7|1012.7|1015.1|1013.1|1014.6|1012.6|37
1691454000000|2023-08-08 00:20:00|1014.6|1012.6|1014.9|1012.9|1015|1013|1014.6|1012.6|25
1691454300000|2023-08-08 00:25:00|1015|1013|1014.9|1012.9|1015.1|1013.1|1014.9|1012.9|17
1691454600000|2023-08-08 00:30:00|1015|1013|1014.6|1012.6|1015|1013|1014.6|1012.6|25
1691454900000|2023-08-08 00:35:00|1014.7|1012.7|1015|1013|1015.2|1013.2|1014.7|1012.7|23
1691455200000|2023-08-08 00:40:00|1015.2|1013.2|1015.2|1013.2|1015.3|1013.3|1015.2|1013.2|31
1691455500000|2023-08-08 00:45:00|1015.1|1013.1|1015.1|1013.1|1015.2|1013.2|1014.6|1012.6|66
1691455800000|2023-08-08 00:50:00|1015|1013|1014.8|1012.8|1015.2|1013.2|1014.8|1012.8|19
1691456100000|2023-08-08 00:55:00|1014.7|1012.7|1014.5|1012.5|1014.7|1012.7|1014.4|1012.4|40
1691456400000|2023-08-08 01:00:00|1014.4|1012.4|1014|1012|1014.8|1012.8|1013.4|1011.4|112
1691456700000|2023-08-08 01:05:00|1014.1|1012.1|1013.1|1011.1|1014.1|1012.1|1013.1|1011.1|40
1691457000000|2023-08-08 01:10:00|1013.2|1011.2|1012.5|1010.5|1013.4|1011.4|1011.9|1009.9|126
1691457300000|2023-08-08 01:15:00|1012.4|1010.4|1010.2|1008.2|1012.4|1010.4|1010.1|1008.1|303
1691457600000|2023-08-08 01:20:00|1010.4|1008.4|1009.8|1007.8|1010.7|1008.7|1009.6|1007.6|147
1691457900000|2023-08-08 01:25:00|1009.9|1007.9|1008.3|1006.3|1009.9|1007.9|1007.6|1005.6|416
1691458200000|2023-08-08 01:30:00|1008.4|1006.4|1009.2|1007.2|1010.2|1008.2|1008.3|1006.3|170
1691458500000|2023-08-08 01:35:00|1009.5|1007.5|1008.3|1006.3|1009.5|1007.5|1006.8|1004.8|70
1691458800000|2023-08-08 01:40:00|1008.4|1006.4|1007.4|1005.4|1008.5|1006.5|1007.2|1005.2|157
1691459100000|2023-08-08 01:45:00|1007.2|1005.2|1006.9|1004.9|1007.5|1005.5|1006.1|1004.1|170
1691459400000|2023-08-08 01:50:00|1006.8|1004.8|1006.5|1004.5|1007.7|1005.7|1006.4|1004.4|317
1691459700000|2023-08-08 01:55:00|1006.3|1004.3|1004.5|1002.5|1006.5|1004.5|1004.2|1002.2|206
1691460000000|2023-08-08 02:00:00|1004.6|1002.6|1005.4|1003.4|1005.4|1003.4|1003.8|1001.8|170
1691460300000|2023-08-08 02:05:00|1005.8|1003.8|1005.8|1003.8|1006.4|1004.4|1005.6|1003.6|44
1691460600000|2023-08-08 02:10:00|1005.7|1003.7|1006.7|1004.7|1007|1005|1005.7|1003.7|23
1691460900000|2023-08-08 02:15:00|1006.8|1004.8|1007.9|1005.9|1007.9|1005.9|1006.8|1004.8|7
1691461200000|2023-08-08 02:20:00|1007.7|1005.7|1007.7|1005.7|1008.9|1006.9|1007.5|1005.5|29
1691461500000|2023-08-08 02:25:00|1008|1006|1008.1|1006.1|1009.2|1007.2|1007.9|1005.9|60
1691461800000|2023-08-08 02:30:00|1008.5|1006.5|1008.9|1006.9|1009.4|1007.4|1008.4|1006.4|73
1691462100000|2023-08-08 02:35:00|1008.7|1006.7|1010.6|1008.6|1010.6|1008.6|1008.6|1006.6|19
1691462400000|2023-08-08 02:40:00|1010.9|1008.9|1010.9|1008.9|1011.3|1009.3|1010.3|1008.3|19
1691462700000|2023-08-08 02:45:00|1011.1|1009.1|1009.7|1007.7|1011.1|1009.1|1009.7|1007.7|9
1691463000000|2023-08-08 02:50:00|1009.6|1007.6|1010.2|1008.2|1010.2|1008.2|1009.6|1007.6|2
1691463300000|2023-08-08 02:55:00|1010.3|1008.3|1010.7|1008.7|1010.7|1008.7|1010.3|1008.3|6
1691463600000|2023-08-08 03:00:00|1010.1|1008.1|1010.1|1008.1|1010.2|1008.2|1010|1008|9
1691463900000|2023-08-08 03:05:00|1010|1008|1009.3|1007.3|1010.3|1008.3|1009.2|1007.2|35
1691464200000|2023-08-08 03:10:00|1009.5|1007.5|1011.3|1009.3|1011.3|1009.3|1009.5|1007.5|35
1691464500000|2023-08-08 03:15:00|1011.2|1009.2|1009.6|1007.6|1011.2|1009.2|1009.6|1007.6|25
1691464800000|2023-08-08 03:20:00|1009.5|1007.5|1009.3|1007.3|1009.5|1007.5|1009.1|1007.1|13
1691465100000|2023-08-08 03:25:00|1009.1|1007.1|1009.3|1007.3|1009.3|1007.3|1008.7|1006.7|20
1691465400000|2023-08-08 03:30:00|1008.9|1006.9|1008.4|1006.4|1009.4|1007.4|1008.4|1006.4|26
1691465700000|2023-08-08 03:35:00|1008.1|1006.1|1008.1|1006.1|1008.5|1006.5|1008|1006|22
1691466000000|2023-08-08 03:40:00|1008.2|1006.2|1008.4|1006.4|1008.4|1006.4|1008.2|1006.2|6
1691466300000|2023-08-08 03:45:00|1008.6|1006.6|1008.6|1006.6|1008.8|1006.8|1008.6|1006.6|5
1691466600000|2023-08-08 03:50:00|1008.2|1006.2|1008.1|1006.1|1008.2|1006.2|1008.1|1006.1|2
1691466900000|2023-08-08 03:55:00|1008.3|1006.3|1008.1|1006.1|1008.4|1006.4|1007.9|1005.9|44
1691467200000|2023-08-08 04:00:00|1008.2|1006.2|1008|1006|1008.3|1006.3|1007.7|1005.7|18
1691467500000|2023-08-08 04:05:00|1007.7|1005.7|1008|1006|1008|1006|1007.7|1005.7|10
1691467800000|2023-08-08 04:10:00|1008.1|1006.1|1008|1006|1008.2|1006.2|1007.8|1005.8|14
1691468100000|2023-08-08 04:15:00|1008.1|1006.1|1008.2|1006.2|1008.5|1006.5|1008.1|1006.1|21
1691468400000|2023-08-08 04:20:00|1008|1006|1008.1|1006.1|1008.3|1006.3|1008|1006|12
1691468700000|2023-08-08 04:25:00|1007.9|1005.9|1008.3|1006.3|1008.4|1006.4|1007.9|1005.9|12
1691469000000|2023-08-08 04:30:00|1008|1006|1008.5|1006.5|1008.5|1006.5|1008|1006|7
1691469300000|2023-08-08 04:35:00|1008.3|1006.3|1008.4|1006.4|1008.5|1006.5|1008.3|1006.3|6
1691469600000|2023-08-08 04:40:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|6
1691469900000|2023-08-08 04:45:00|1008.6|1006.6|1008.7|1006.7|1008.7|1006.7|1008.6|1006.6|5
1691470200000|2023-08-08 04:50:00|1008.8|1006.8|1009.1|1007.1|1009.1|1007.1|1008.8|1006.8|7
1691470500000|2023-08-08 04:55:00|1009.2|1007.2|1008.7|1006.7|1009.2|1007.2|1008.7|1006.7|2
1691470800000|2023-08-08 05:00:00|1008.6|1006.6|1007.8|1005.8|1008.8|1006.8|1007.5|1005.5|40
1691471700000|2023-08-08 05:15:00|1008.8|1006.8|1008.4|1006.4|1008.8|1006.8|1008.4|1006.4|4
1691472000000|2023-08-08 05:20:00|1008.7|1006.7|1007.9|1005.9|1008.7|1006.7|1007.9|1005.9|8
1691472300000|2023-08-08 05:25:00|1008.1|1006.1|1008.1|1006.1|1008.1|1006.1|1008.1|1006.1|3
1691472600000|2023-08-08 05:30:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007|1005|13
1691472900000|2023-08-08 05:35:00|1007.2|1005.2|1007.1|1005.1|1007.3|1005.3|1006.8|1004.8|13
1691473200000|2023-08-08 05:40:00|1007|1005|1007.1|1005.1|1007.6|1005.6|1007|1005|24
1691473500000|2023-08-08 05:45:00|1007.2|1005.2|1006.6|1004.6|1007.2|1005.2|1006.6|1004.6|7
1691473800000|2023-08-08 05:50:00|1006.3|1004.3|1005.8|1003.8|1006.4|1004.4|1005.8|1003.8|25
1691474100000|2023-08-08 05:55:00|1006|1004|1005.3|1003.3|1006|1004|1004.9|1002.9|80
1691474400000|2023-08-08 06:00:00|1005.4|1003.4|1004.2|1002.2|1005.4|1003.4|1004.2|1002.2|73
1691474700000|2023-08-08 06:05:00|1004|1002|1004.1|1002.1|1004.3|1002.3|1003.4|1001.4|131
1691475000000|2023-08-08 06:10:00|1004.2|1002.2|1004.7|1002.7|1004.7|1002.7|1003.7|1001.7|42
1691475300000|2023-08-08 06:15:00|1004.9|1002.9|1005.3|1003.3|1005.3|1003.3|1004.8|1002.8|39
1691475600000|2023-08-08 06:20:00|1005.1|1003.1|1005.7|1003.7|1005.8|1003.8|1005.1|1003.1|195
1691475900000|2023-08-08 06:25:00|1005.5|1003.5|1005.1|1003.1|1005.5|1003.5|1005|1003|38
1691476200000|2023-08-08 06:30:00|1005.2|1003.2|1006.1|1004.1|1006.1|1004.1|1005.2|1003.2|44
1691476500000|2023-08-08 06:35:00|1006|1004|1005.9|1003.9|1006.1|1004.1|1005.8|1003.8|65
1691476800000|2023-08-08 06:40:00|1006|1004|1005.6|1003.6|1006.2|1004.2|1005.5|1003.5|69
1691477100000|2023-08-08 06:45:00|1005.5|1003.5|1005.3|1003.3|1005.6|1003.6|1005.1|1003.1|156
1691477400000|2023-08-08 06:50:00|1005.4|1003.4|1005.8|1003.8|1006|1004|1005.3|1003.3|42
1691477700000|2023-08-08 06:55:00|1005.7|1003.7|1005.3|1003.3|1005.7|1003.7|1005|1003|140
1691478000000|2023-08-08 07:00:00|1005.2|1003.2|1005.5|1003.5|1005.5|1003.5|1004.8|1002.8|255
1691478300000|2023-08-08 07:05:00|1005.4|1003.4|1005.5|1003.5|1005.8|1003.8|1005.1|1003.1|148
1691478600000|2023-08-08 07:10:00|1005.4|1003.4|1005.6|1003.6|1006.1|1004.1|1005.4|1003.4|120
1691478900000|2023-08-08 07:15:00|1005.4|1003.4|1005.4|1003.4|1005.5|1003.5|1005|1003|291
1691479200000|2023-08-08 07:20:00|1005.5|1003.5|1004.9|1002.9|1005.5|1003.5|1004.7|1002.7|373
1691479500000|2023-08-08 07:25:00|1005.1|1003.1|1005.1|1003.1|1005.3|1003.3|1004.7|1002.7|330
1691479800000|2023-08-08 07:30:00|1005|1003|1005.1|1003.1|1005.4|1003.4|1004.8|1002.8|129
1691480100000|2023-08-08 07:35:00|1005.2|1003.2|1004.6|1002.6|1005.2|1003.2|1004.6|1002.6|128
1691480400000|2023-08-08 07:40:00|1004.8|1002.8|1005.4|1003.4|1005.4|1003.4|1004.3|1002.3|117
1691480700000|2023-08-08 07:45:00|1005.3|1003.3|1005.9|1003.9|1005.9|1003.9|1005.2|1003.2|139
1691481000000|2023-08-08 07:50:00|1005.8|1003.8|1005.8|1003.8|1005.9|1003.9|1005.5|1003.5|67
1691481300000|2023-08-08 07:55:00|1005.9|1003.9|1006.3|1004.3|1006.4|1004.4|1005.9|1003.9|97
1691481600000|2023-08-08 08:00:00|1006.4|1004.4|1006.2|1004.2|1006.5|1004.5|1006.1|1004.1|132
1691481900000|2023-08-08 08:05:00|1006.3|1004.3|1005.4|1003.4|1006.5|1004.5|1005.2|1003.2|158
1691482200000|2023-08-08 08:10:00|1005.5|1003.5|1005.4|1003.4|1005.6|1003.6|1005.2|1003.2|170
1691482500000|2023-08-08 08:15:00|1005.3|1003.3|1005.6|1003.6|1005.7|1003.7|1005.1|1003.1|98
1691482800000|2023-08-08 08:20:00|1005.5|1003.5|1005.3|1003.3|1005.6|1003.6|1005|1003|99
1691483100000|2023-08-08 08:25:00|1005.2|1003.2|1004.8|1002.8|1005.6|1003.6|1004.8|1002.8|193
1691483400000|2023-08-08 08:30:00|1004.7|1002.7|1004.8|1002.8|1004.8|1002.8|1004.5|1002.5|299
1691483700000|2023-08-08 08:35:00|1004.9|1002.9|1005|1003|1005.4|1003.4|1004.9|1002.9|130
1691484000000|2023-08-08 08:40:00|1004.8|1002.8|1005|1003|1005.2|1003.2|1004.8|1002.8|105
1691484300000|2023-08-08 08:45:00|1005.1|1003.1|1005.3|1003.3|1005.4|1003.4|1004.9|1002.9|47
1691484600000|2023-08-08 08:50:00|1005.4|1003.4|1005.6|1003.6|1005.6|1003.6|1005.3|1003.3|51
1691484900000|2023-08-08 08:55:00|1005.7|1003.7|1005.6|1003.6|1005.7|1003.7|1005.4|1003.4|76
1691485200000|2023-08-08 09:00:00|1005.7|1003.7|1005.5|1003.5|1005.9|1003.9|1005.4|1003.4|71
1691485500000|2023-08-08 09:05:00|1005.4|1003.4|1004.7|1002.7|1005.5|1003.5|1004.6|1002.6|164
1691485800000|2023-08-08 09:10:00|1004.6|1002.6|1003.9|1001.9|1004.6|1002.6|1003.9|1001.9|150
1691486100000|2023-08-08 09:15:00|1003.8|1001.8|1003.8|1001.8|1004.1|1002.1|1003.5|1001.5|357
1691486400000|2023-08-08 09:20:00|1003.9|1001.9|1004|1002|1004|1002|1003.6|1001.6|366
1691486700000|2023-08-08 09:25:00|1003.9|1001.9|1003.4|1001.4|1003.9|1001.9|1003.4|1001.4|181
1691487000000|2023-08-08 09:30:00|1003.5|1001.5|1003.6|1001.6|1003.9|1001.9|1003.4|1001.4|119
1691487300000|2023-08-08 09:35:00|1003.5|1001.5|1003.2|1001.2|1003.6|1001.6|1003|1001|65
1691487600000|2023-08-08 09:40:00|1003.1|1001.1|1003.5|1001.5|1003.6|1001.6|1003|1001|164
1691487900000|2023-08-08 09:45:00|1003.4|1001.4|1003.1|1001.1|1003.5|1001.5|1003.1|1001.1|34
1691488200000|2023-08-08 09:50:00|1003.2|1001.2|1002.5|1000.5|1003.3|1001.3|1002.5|1000.5|131
1691488500000|2023-08-08 09:55:00|1002.6|1000.6|1003.1|1001.1|1003.4|1001.4|1002.6|1000.6|141
1691488800000|2023-08-08 10:00:00|1003.3|1001.3|1002.7|1000.7|1003.3|1001.3|1002.4|1000.4|186
1691489100000|2023-08-08 10:05:00|1002.6|1000.6|1002.7|1000.7|1003|1001|1002.4|1000.4|565
1691489400000|2023-08-08 10:10:00|1002.9|1000.9|1002.3|1000.3|1002.9|1000.9|1002.1|1000.1|347
1691489700000|2023-08-08 10:15:00|1002.4|1000.4|1002.1|1000.1|1002.8|1000.8|1002.1|1000.1|211
1691490000000|2023-08-08 10:20:00|1002|1000|1002|1000|1002.2|1000.2|1001.8|999.8|197
1691490300000|2023-08-08 10:25:00|1002.1|1000.1|1001.7|999.7|1002.1|1000.1|1001.5|999.5|58
1691490600000|2023-08-08 10:30:00|1001.6|999.6|1001.1|999.1|1001.7|999.7|1001|999|106
1691490900000|2023-08-08 10:35:00|1001|999|1001|999|1001.2|999.2|1000.9|998.9|123
1691491200000|2023-08-08 10:40:00|1001.1|999.1|1001.2|999.2|1001.5|999.5|1001.1|999.1|89
1691491500000|2023-08-08 10:45:00|1001.1|999.1|1001.4|999.4|1001.4|999.4|1001|999|342
1691491800000|2023-08-08 10:50:00|1001.3|999.3|1000.9|998.9|1001.3|999.3|1000.7|998.7|140
1691492100000|2023-08-08 10:55:00|1001|999|1001.1|999.1|1001.1|999.1|1000.6|998.6|329
1691492400000|2023-08-08 11:00:00|1001|999|1000.6|998.6|1001.1|999.1|1000.4|998.4|94
1691492700000|2023-08-08 11:05:00|1000.5|998.5|1000.5|998.5|1000.7|998.7|1000.4|998.4|104
1691493000000|2023-08-08 11:10:00|1000.3|998.3|999.7|997.7|1000.3|998.3|999.7|997.7|194
1691493300000|2023-08-08 11:15:00|999.8|997.8|999.6|997.6|999.8|997.8|999.5|997.5|309
1691493600000|2023-08-08 11:20:00|999.7|997.7|999.5|997.5|999.8|997.8|999.5|997.5|278
1691493900000|2023-08-08 11:25:00|999.4|997.4|999.3|997.3|999.5|997.5|999.2|997.2|257
1691494200000|2023-08-08 11:30:00|999.2|997.2|998.6|996.6|999.3|997.3|998.4|996.4|395
1691494500000|2023-08-08 11:35:00|998.7|996.7|998.5|996.5|998.7|996.7|998.2|996.2|453
1691494800000|2023-08-08 11:40:00|998.6|996.6|999|997|999|997|998.6|996.6|326
1691495100000|2023-08-08 11:45:00|998.9|996.9|998.6|996.6|998.9|996.9|998.2|996.2|418
1691495400000|2023-08-08 11:50:00|998.7|996.7|998.8|996.8|999|997|998.6|996.6|144
1691495700000|2023-08-08 11:55:00|998.7|996.7|999|997|999|997|998.6|996.6|151
1691496000000|2023-08-08 12:00:00|999.1|997.1|998.5|996.5|999.2|997.2|998.4|996.4|425
1691496300000|2023-08-08 12:05:00|998.4|996.4|998|996|998.5|996.5|997.4|995.4|269
1691496600000|2023-08-08 12:10:00|998.1|996.1|998.4|996.4|998.5|996.5|998.1|996.1|226
1691496900000|2023-08-08 12:15:00|998.5|996.5|998.6|996.6|998.9|996.9|998.4|996.4|295
1691497200000|2023-08-08 12:20:00|998.5|996.5|998.8|996.8|998.9|996.9|998.5|996.5|198
1691497500000|2023-08-08 12:25:00|998.7|996.7|998.7|996.7|998.9|996.9|998.6|996.6|357
1691497800000|2023-08-08 12:30:00|998.8|996.8|998.5|996.5|998.9|996.9|998.4|996.4|178
1691498100000|2023-08-08 12:35:00|998.6|996.6|999.2|997.2|999.2|997.2|998.6|996.6|558
1691498400000|2023-08-08 12:40:00|999.1|997.1|999.4|997.4|999.5|997.5|999.1|997.1|254
1691498700000|2023-08-08 12:45:00|999.5|997.5|999.4|997.4|999.5|997.5|999.3|997.3|204
1691499000000|2023-08-08 12:50:00|999.3|997.3|999.1|997.1|999.4|997.4|999.1|997.1|106
1691499300000|2023-08-08 12:55:00|999|997|999.2|997.2|999.3|997.3|999|997|60
1691499600000|2023-08-08 13:00:00|999.3|997.3|998.6|996.6|999.3|997.3|998.6|996.6|376
1691499900000|2023-08-08 13:05:00|998.7|996.7|998.9|996.9|998.9|996.9|998.4|996.4|212
1691500200000|2023-08-08 13:10:00|998.8|996.8|999|997|999.4|997.4|998.8|996.8|259
1691500500000|2023-08-08 13:15:00|999.1|997.1|999.6|997.6|999.6|997.6|999|997|146
1691500800000|2023-08-08 13:20:00|999.5|997.5|999.7|997.7|999.8|997.8|999|997|546
1691501100000|2023-08-08 13:25:00|999.6|997.6|999.1|997.1|999.6|997.6|998.8|996.8|440
1691501400000|2023-08-08 13:30:00|998.4|997.9|996.9|996.4|998.4|997.9|996.2|995.7|7496
1691501700000|2023-08-08 13:35:00|997.1|996.6|995.4|994.9|997.1|996.6|994.6|994.1|5731
1691502000000|2023-08-08 13:40:00|995.5|995|995.3|994.8|996.3|995.8|995.2|994.7|2576
1691502300000|2023-08-08 13:45:00|995.4|994.9|994.5|994|995.8|995.3|994.2|993.7|2340
1691502600000|2023-08-08 13:50:00|994.4|993.9|994.8|994.3|994.9|994.4|993.7|993.2|1991
1691502900000|2023-08-08 13:55:00|994.7|994.2|995.5|995|995.5|995|994.5|994|1077
1691503200000|2023-08-08 14:00:00|995.4|994.9|996|995.5|996|995.5|994.8|994.3|1908
1691503500000|2023-08-08 14:05:00|996.1|995.6|995.9|995.4|996.4|995.9|995.4|994.9|1109
1691503800000|2023-08-08 14:10:00|995.8|995.3|994.5|994|996|995.5|994.4|993.9|1075
1691504100000|2023-08-08 14:15:00|994.6|994.1|994|993.5|994.6|994.1|993.9|993.4|1157
1691504400000|2023-08-08 14:20:00|994.1|993.6|994.2|993.7|994.6|994.1|993.7|993.2|756
1691504700000|2023-08-08 14:25:00|994.3|993.8|996.2|995.7|996.2|995.7|994.3|993.8|1038
1691505000000|2023-08-08 14:30:00|996.1|995.6|995.3|994.8|996.1|995.6|994.9|994.4|1160
1691505300000|2023-08-08 14:35:00|995.2|994.7|996.1|995.6|996.1|995.6|995.1|994.6|816
1691505600000|2023-08-08 14:40:00|996.2|995.7|997.1|996.6|997.5|997|995.7|995.2|929
1691505900000|2023-08-08 14:45:00|997.2|996.7|996.3|995.8|997.3|996.8|996.1|995.6|1024
1691506200000|2023-08-08 14:50:00|996.2|995.7|996.2|995.7|996.4|995.9|995.3|994.8|1659
1691506500000|2023-08-08 14:55:00|996.1|995.6|995.9|995.4|996.2|995.7|995.8|995.3|2493
1691506800000|2023-08-08 15:00:00|996|995.5|995.5|995|996.1|995.6|995.5|995|1838
1691507100000|2023-08-08 15:05:00|995.4|994.9|996.3|995.8|996.4|995.9|995.3|994.8|701
1691507400000|2023-08-08 15:10:00|996.4|995.9|997.9|997.4|997.9|997.4|996.3|995.8|1308
1691507700000|2023-08-08 15:15:00|998|997.5|997.9|997.4|998.1|997.6|997.1|996.6|853
1691508000000|2023-08-08 15:20:00|998|997.5|997.5|997|998|997.5|997.1|996.6|1294
1691508300000|2023-08-08 15:25:00|997.6|997.1|997.1|996.6|997.7|997.2|996.9|996.4|2147
1691508600000|2023-08-08 15:30:00|997.2|996.7|997.5|997|997.8|997.3|997.2|996.7|818
1691508900000|2023-08-08 15:35:00|997.4|996.9|998.3|997.8|998.5|998|997.4|996.9|616
1691509200000|2023-08-08 15:40:00|998.4|997.9|997.3|996.8|998.4|997.9|996.6|996.1|439
1691509500000|2023-08-08 15:45:00|997.2|996.7|997.1|996.6|997.6|997.1|996.8|996.3|420
1691509800000|2023-08-08 15:50:00|997.2|996.7|997.1|996.6|997.8|997.3|997.1|996.6|423
1691510100000|2023-08-08 15:55:00|997.2|996.7|996.9|996.4|997.4|996.9|996.8|996.3|409
1691510400000|2023-08-08 16:00:00|996.8|996.3|997.8|997.3|997.8|997.3|996.8|996.3|462
1691510700000|2023-08-08 16:05:00|997.9|997.4|997.8|997.3|998.1|997.6|997.6|997.1|577
1691511000000|2023-08-08 16:10:00|997.7|997.2|998.1|997.6|998.3|997.8|997.7|997.2|474
1691511300000|2023-08-08 16:15:00|998.2|997.7|998.3|997.8|998.4|997.9|997.9|997.4|349
1691511600000|2023-08-08 16:20:00|998.4|997.9|998.1|997.6|998.5|998|998|997.5|516
1691511900000|2023-08-08 16:25:00|998|997.5|997.6|997.1|998|997.5|997.5|997|666
1691512200000|2023-08-08 16:30:00|997.7|997.2|998.8|998.3|998.8|998.3|997.6|997.1|588
1691512500000|2023-08-08 16:35:00|998.7|998.2|998.4|997.9|998.9|998.4|998.3|997.8|444
1691512800000|2023-08-08 16:40:00|998.3|997.8|998|997.5|998.3|997.8|998|997.5|533
1691513100000|2023-08-08 16:45:00|998.1|997.6|997.8|997.3|998.2|997.7|997.8|997.3|366
1691513400000|2023-08-08 16:50:00|997.7|997.2|997.7|997.2|997.8|997.3|997.4|996.9|297
1691513700000|2023-08-08 16:55:00|997.8|997.3|998.2|997.7|998.2|997.7|997.8|997.3|370
1691514000000|2023-08-08 17:00:00|998.3|997.8|999.3|998.8|999.3|998.8|998.3|997.8|843
1691514300000|2023-08-08 17:05:00|999.2|998.7|999|998.5|999.2|998.7|998.6|998.1|457
1691514600000|2023-08-08 17:10:00|998.9|998.4|998.8|998.3|998.9|998.4|998.7|998.2|367
1691514900000|2023-08-08 17:15:00|998.9|998.4|999.3|998.8|999.5|999|998.9|998.4|540
1691515200000|2023-08-08 17:20:00|999.4|998.9|999.2|998.7|999.7|999.2|999.2|998.7|466
1691515500000|2023-08-08 17:25:00|999.1|998.6|999.5|999|999.5|999|998.9|998.4|294
1691515800000|2023-08-08 17:30:00|999.6|999.1|999.6|999.1|1000|999.5|999.6|999.1|288
1691516100000|2023-08-08 17:35:00|999.5|999|999.9|999.4|999.9|999.4|999|998.5|367
1691516400000|2023-08-08 17:40:00|999.8|999.3|1000.2|999.7|1000.4|999.9|999.8|999.3|414
1691516700000|2023-08-08 17:45:00|1000.3|999.8|999.9|999.4|1000.4|999.9|999.8|999.3|313
1691517000000|2023-08-08 17:50:00|1000|999.5|1000.3|999.8|1000.4|999.9|1000|999.5|439
1691517300000|2023-08-08 17:55:00|1000.4|999.9|1000.1|999.6|1000.6|1000.1|999.9|999.4|497
1691517600000|2023-08-08 18:00:00|1000|999.5|999.6|999.1|1000.1|999.6|999.4|998.9|498
1691517900000|2023-08-08 18:05:00|999.5|999|999.4|998.9|999.6|999.1|999.3|998.8|473
1691518200000|2023-08-08 18:10:00|999.5|999|1000.1|999.6|1000.3|999.8|999.3|998.8|534
1691518500000|2023-08-08 18:15:00|1000.2|999.7|1000.3|999.8|1000.7|1000.2|1000.2|999.7|416
1691518800000|2023-08-08 18:20:00|1000.4|999.9|1000.6|1000.1|1000.6|1000.1|1000.1|999.6|373
1691519100000|2023-08-08 18:25:00|1000.7|1000.2|1000.6|1000.1|1000.7|1000.2|1000.1|999.6|539
1691519400000|2023-08-08 18:30:00|1000.7|1000.2|1000|999.5|1000.7|1000.2|1000|999.5|389
1691519700000|2023-08-08 18:35:00|999.9|999.4|999.8|999.3|1000.2|999.7|999.6|999.1|351
1691520000000|2023-08-08 18:40:00|999.7|999.2|999.6|999.1|999.8|999.3|999.5|999|419
1691520300000|2023-08-08 18:45:00|999.7|999.2|1000.1|999.6|1000.1|999.6|999.7|999.2|392
1691520600000|2023-08-08 18:50:00|1000|999.5|1000.6|1000.1|1000.6|1000.1|1000|999.5|421
1691520900000|2023-08-08 18:55:00|1000.7|1000.2|1001|1000.5|1001.6|1001.1|1000.7|1000.2|745
1691521200000|2023-08-08 19:00:00|1001.1|1000.6|1000.8|1000.3|1001.1|1000.6|1000.5|1000|407
1691521500000|2023-08-08 19:05:00|1000.7|1000.2|1000.4|999.9|1000.9|1000.4|1000.3|999.8|902
1691521800000|2023-08-08 19:10:00|1000.5|1000|1000.6|1000.1|1000.7|1000.2|1000.4|999.9|426
1691522100000|2023-08-08 19:15:00|1000.7|1000.2|1000.4|999.9|1000.7|1000.2|1000.2|999.7|462
1691522400000|2023-08-08 19:20:00|1000.5|1000|1001.1|1000.6|1001.1|1000.6|1000.5|1000|735
1691522700000|2023-08-08 19:25:00|1001|1000.5|1001|1000.5|1001.2|1000.7|1000.9|1000.4|372
1691523000000|2023-08-08 19:30:00|1001.1|1000.6|1000.6|1000.1|1001.2|1000.7|1000.4|999.9|817
1691523300000|2023-08-08 19:35:00|1000.5|1000|1000.8|1000.3|1001|1000.5|1000.5|1000|503
1691523600000|2023-08-08 19:40:00|1000.9|1000.4|1001.2|1000.7|1001.6|1001.1|1000.8|1000.3|951
1691523900000|2023-08-08 19:45:00|1001.3|1000.8|1001.4|1000.9|1001.6|1001.1|1001.2|1000.7|796
1691524200000|2023-08-08 19:50:00|1001.6|1001.1|1001|1000.5|1001.6|1001.1|1000.9|1000.4|1278
1691524500000|2023-08-08 19:55:00|1000.9|1000.4|1001.3|1000.8|1001.5|1001|1000.8|1000.3|8960
1691524800000|2023-08-08 20:00:00|1001.8|999.8|1001.1|999.1|1002.1|1000.1|1001.1|999.1|1350
1691525100000|2023-08-08 20:05:00|1001.2|999.2|1001.4|999.4|1001.5|999.5|1001.1|999.1|169
1691525400000|2023-08-08 20:10:00|1001.5|999.5|1001.8|999.8|1001.8|999.8|1001.3|999.3|60
1691525700000|2023-08-08 20:15:00|1001.9|999.9|1001.9|999.9|1001.9|999.9|1001.8|999.8|33
1691526000000|2023-08-08 20:20:00|||||||||4
1691526300000|2023-08-08 20:25:00|1001.5|999.5|1001.9|999.9|1001.9|999.9|1001.5|999.5|40
1691526900000|2023-08-08 20:35:00|1001.8|999.8|1001.8|999.8|1001.8|999.8|1001.8|999.8|14
1691527200000|2023-08-08 20:40:00|1001.9|999.9|1001.9|999.9|1001.9|999.9|1001.9|999.9|1
1691527500000|2023-08-08 20:45:00|1002|1000|1002|1000|1002|1000|1002|1000|19
1691527800000|2023-08-08 20:50:00|1002.1|1000.1|1002|1000|1002.1|1000.1|1002|1000|7
1691528100000|2023-08-08 20:55:00|1002.1|1000.1|1002|1000|1002.3|1000.3|1001.8|999.8|75
1691530500000|2023-08-08 21:35:00|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|5
1691532000000|2023-08-08 22:00:00|1001.7|999.7|1001.9|999.9|1001.9|999.9|1001.6|999.6|0
1691532300000|2023-08-08 22:05:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.7|999.7|0
1691532600000|2023-08-08 22:10:00|1001.8|999.8|1001.9|999.9|1001.9|999.9|1001.8|999.8|0
1691532900000|2023-08-08 22:15:00|1002|1000|1002|1000|1002|1000|1001.9|999.9|0
1691533200000|2023-08-08 22:20:00|1001.9|999.9|1001.8|999.8|1002|1000|1001.8|999.8|0
1691533800000|2023-08-08 22:30:00|1001.9|999.9|1001.7|999.7|1001.9|999.9|1001.6|999.6|0
1691534100000|2023-08-08 22:35:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.6|999.6|0
1691534400000|2023-08-08 22:40:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.6|999.6|0
1691534700000|2023-08-08 22:45:00|1001.8|999.8|1001.6|999.6|1001.8|999.8|1001.6|999.6|0
1691535000000|2023-08-08 22:50:00|1001.7|999.7|1001.6|999.6|1001.7|999.7|1001.6|999.6|0
1691535300000|2023-08-08 22:55:00|1001.7|999.7|1001.7|999.7|1001.8|999.8|1001.6|999.6|0
1691535600000|2023-08-08 23:00:00|1001.8|999.8|1002|1000|1002|1000|1001.8|999.8|0
1691535900000|2023-08-08 23:05:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.6|999.6|0
1691536200000|2023-08-08 23:10:00|1001.6|999.6|1001.8|999.8|1001.8|999.8|1001.6|999.6|0
1691536500000|2023-08-08 23:15:00|1001.7|999.7|1001.7|999.7|1001.8|999.8|1001.7|999.7|0
1691536800000|2023-08-08 23:20:00|1001.6|999.6|1001.7|999.7|1001.8|999.8|1001.6|999.6|0
1691537100000|2023-08-08 23:25:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.6|999.6|0
1691537400000|2023-08-08 23:30:00|1001.6|999.6|1001.6|999.6|1001.6|999.6|1001.6|999.6|0
1691537700000|2023-08-08 23:35:00|1001.7|999.7|1001.7|999.7|1001.7|999.7|1001.6|999.6|0
1691538000000|2023-08-08 23:40:00|1001.6|999.6|1001.6|999.6|1001.7|999.7|1001.6|999.6|0
1691538300000|2023-08-08 23:45:00|1001.7|999.7|1001.8|999.8|1001.9|999.9|1001.6|999.6|0
1691538600000|2023-08-08 23:50:00|1001.7|999.7|1001.7|999.7|1001.7|999.7|1001.7|999.7|0
1691538900000|2023-08-08 23:55:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.6|999.6|0
1691539200000|2023-08-09 00:00:00|1000.7|998.7|1001.4|999.4|1002.8|1000.8|1000.1|998.1|61
1691539500000|2023-08-09 00:05:00|1001.7|999.7|1002.3|1000.3|1002.5|1000.5|1001.7|999.7|50
1691539800000|2023-08-09 00:10:00|1002.5|1000.5|1003|1001|1003.3|1001.3|1002.5|1000.5|42
1691540100000|2023-08-09 00:15:00|1002.8|1000.8|1003|1001|1003.3|1001.3|1002.8|1000.8|39
1691540400000|2023-08-09 00:20:00|1003.2|1001.2|1003|1001|1003.4|1001.4|1003|1001|24
1691540700000|2023-08-09 00:25:00|1002.8|1000.8|1002.7|1000.7|1002.9|1000.9|1002.6|1000.6|14
1691541000000|2023-08-09 00:30:00|1003|1001|1003|1001|1003.4|1001.4|1002.8|1000.8|20
1691541300000|2023-08-09 00:35:00|1003.3|1001.3|1002.9|1000.9|1003.3|1001.3|1002.9|1000.9|15
1691541600000|2023-08-09 00:40:00|1003.1|1001.1|1003.1|1001.1|1003.1|1001.1|1002.7|1000.7|17
1691541900000|2023-08-09 00:45:00|1003.3|1001.3|1003|1001|1003.6|1001.6|1002.9|1000.9|60
1691542200000|2023-08-09 00:50:00|1003.1|1001.1|1003.3|1001.3|1003.5|1001.5|1003|1001|16
1691542500000|2023-08-09 00:55:00|1003.1|1001.1|1002.5|1000.5|1003.1|1001.1|1002.5|1000.5|20
1691542800000|2023-08-09 01:00:00|1002.2|1000.2|1003.5|1001.5|1003.6|1001.6|1002.2|1000.2|38
1691543100000|2023-08-09 01:05:00|1003.8|1001.8|1003.5|1001.5|1003.8|1001.8|1002.6|1000.6|36
1691543400000|2023-08-09 01:10:00|1003.6|1001.6|1004.1|1002.1|1004.2|1002.2|1003.6|1001.6|32
1691543700000|2023-08-09 01:15:00|1003.8|1001.8|1003.6|1001.6|1004.4|1002.4|1003.1|1001.1|92
1691544000000|2023-08-09 01:20:00|1004|1002|1004|1002|1004.3|1002.3|1003.4|1001.4|36
1691544300000|2023-08-09 01:25:00|1004.1|1002.1|1004.7|1002.7|1004.7|1002.7|1003.7|1001.7|20
1691544600000|2023-08-09 01:30:00|1004.9|1002.9|1005.8|1003.8|1005.9|1003.9|1004.3|1002.3|94
1691544900000|2023-08-09 01:35:00|1005.6|1003.6|1005.4|1003.4|1005.8|1003.8|1004.7|1002.7|65
1691545200000|2023-08-09 01:40:00|1004.8|1002.8|1006.4|1004.4|1006.5|1004.5|1004.6|1002.6|39
1691545500000|2023-08-09 01:45:00|1006.2|1004.2|1007|1005|1007.4|1005.4|1005.9|1003.9|50
1691545800000|2023-08-09 01:50:00|1007.3|1005.3|1006.4|1004.4|1007.3|1005.3|1006.4|1004.4|18
1691546100000|2023-08-09 01:55:00|1005.7|1003.7|1005.1|1003.1|1005.8|1003.8|1004.5|1002.5|92
1691546400000|2023-08-09 02:00:00|1005.3|1003.3|1005.4|1003.4|1006|1004|1005.1|1003.1|38
1691546700000|2023-08-09 02:05:00|1005.9|1003.9|1005|1003|1006.2|1004.2|1005|1003|43
1691547000000|2023-08-09 02:10:00|1004.9|1002.9|1004.2|1002.2|1005.2|1003.2|1004.2|1002.2|30
1691547300000|2023-08-09 02:15:00|1004.4|1002.4|1005.9|1003.9|1006|1004|1004.3|1002.3|18
1691547600000|2023-08-09 02:20:00|1005.8|1003.8|1005.2|1003.2|1005.8|1003.8|1005.1|1003.1|43
1691547900000|2023-08-09 02:25:00|1004.8|1002.8|1004.6|1002.6|1004.9|1002.9|1004.3|1002.3|25
1691548200000|2023-08-09 02:30:00|1004.7|1002.7|1006.1|1004.1|1006.3|1004.3|1004.6|1002.6|28
1691548500000|2023-08-09 02:35:00|1006.2|1004.2|1006.5|1004.5|1006.7|1004.7|1006.1|1004.1|33
1691548800000|2023-08-09 02:40:00|1006.1|1004.1|1006.3|1004.3|1006.4|1004.4|1005.9|1003.9|23
1691549100000|2023-08-09 02:45:00|1006.2|1004.2|1006.6|1004.6|1006.6|1004.6|1006|1004|24
1691549400000|2023-08-09 02:50:00|1006.5|1004.5|1008|1006|1008.4|1006.4|1006.4|1004.4|56
1691549700000|2023-08-09 02:55:00|1008.1|1006.1|1009.1|1007.1|1009.1|1007.1|1008.1|1006.1|49
1691550000000|2023-08-09 03:00:00|1009.2|1007.2|1009|1007|1009.3|1007.3|1008.1|1006.1|93
1691550300000|2023-08-09 03:05:00|1008.9|1006.9|1007.5|1005.5|1008.9|1006.9|1007.5|1005.5|85
1691550600000|2023-08-09 03:10:00|1007.7|1005.7|1007.7|1005.7|1007.8|1005.8|1007.3|1005.3|87
1691550900000|2023-08-09 03:15:00|1007.6|1005.6|1006.5|1004.5|1007.6|1005.6|1006.5|1004.5|64
1691551200000|2023-08-09 03:20:00|1006.7|1004.7|1005.8|1003.8|1007|1005|1005.8|1003.8|82
1691551500000|2023-08-09 03:25:00|1005.9|1003.9|1005.8|1003.8|1006.1|1004.1|1005.7|1003.7|82
1691551800000|2023-08-09 03:30:00|1005.7|1003.7|1005.5|1003.5|1006.1|1004.1|1005.2|1003.2|70
1691552100000|2023-08-09 03:35:00|1005.4|1003.4|1005.5|1003.5|1005.7|1003.7|1005.3|1003.3|60
1691552400000|2023-08-09 03:40:00|1005.6|1003.6|1005.2|1003.2|1005.7|1003.7|1005.2|1003.2|61
1691552700000|2023-08-09 03:45:00|1005.3|1003.3|1005|1003|1005.4|1003.4|1004.9|1002.9|67
1691553000000|2023-08-09 03:50:00|1004.9|1002.9|1005.4|1003.4|1005.5|1003.5|1004.7|1002.7|70
1691553300000|2023-08-09 03:55:00|1005.3|1003.3|1005.3|1003.3|1005.6|1003.6|1005.2|1003.2|40
1691553600000|2023-08-09 04:00:00|1005.5|1003.5|1005.7|1003.7|1005.7|1003.7|1005.2|1003.2|65
1691553900000|2023-08-09 04:05:00|1005.8|1003.8|1005.9|1003.9|1006.1|1004.1|1005.7|1003.7|39
1691554200000|2023-08-09 04:10:00|1005.8|1003.8|1005.5|1003.5|1005.8|1003.8|1005.5|1003.5|44
1691554500000|2023-08-09 04:15:00|1005.4|1003.4|1004.9|1002.9|1005.6|1003.6|1004.9|1002.9|88
1691554800000|2023-08-09 04:20:00|1005|1003|1004.8|1002.8|1005|1003|1004.5|1002.5|49
1691555100000|2023-08-09 04:25:00|1004.9|1002.9|1004.9|1002.9|1004.9|1002.9|1004.2|1002.2|47
1691555400000|2023-08-09 04:30:00|1004.8|1002.8|1005.5|1003.5|1005.5|1003.5|1004.6|1002.6|32
1691555700000|2023-08-09 04:35:00|1005.6|1003.6|1005.6|1003.6|1005.9|1003.9|1005.5|1003.5|43
1691556000000|2023-08-09 04:40:00|1005.8|1003.8|1006.2|1004.2|1006.3|1004.3|1005.8|1003.8|63
1691556300000|2023-08-09 04:45:00|1006.1|1004.1|1006.3|1004.3|1006.4|1004.4|1006.1|1004.1|15
1691556600000|2023-08-09 04:50:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.1|1004.1|13
1691556900000|2023-08-09 04:55:00|1006.6|1004.6|1006.3|1004.3|1006.6|1004.6|1006.3|1004.3|34
1691557200000|2023-08-09 05:00:00|1006.6|1004.6|1006.8|1004.8|1006.9|1004.9|1006.1|1004.1|66
1691557500000|2023-08-09 05:05:00|1007.6|1005.6|1006.7|1004.7|1007.6|1005.6|1006.7|1004.7|37
1691557800000|2023-08-09 05:10:00|1006.6|1004.6|1006.6|1004.6|1007|1005|1006.5|1004.5|32
1691558100000|2023-08-09 05:15:00|1006.8|1004.8|1008.1|1006.1|1008.1|1006.1|1006.8|1004.8|19
1691558400000|2023-08-09 05:20:00|1008|1006|1007.2|1005.2|1008|1006|1007.2|1005.2|15
1691558700000|2023-08-09 05:25:00|1007|1005|1007.3|1005.3|1007.4|1005.4|1006.8|1004.8|13
1691559000000|2023-08-09 05:30:00|1006.7|1004.7|1006|1004|1006.7|1004.7|1006|1004|33
1691559300000|2023-08-09 05:35:00|1006.1|1004.1|1006.2|1004.2|1006.4|1004.4|1006.1|1004.1|23
1691559600000|2023-08-09 05:40:00|1006.1|1004.1|1006.4|1004.4|1006.4|1004.4|1006.1|1004.1|25
1691559900000|2023-08-09 05:45:00|1006.3|1004.3|1006.8|1004.8|1007.1|1005.1|1006.3|1004.3|20
1691560200000|2023-08-09 05:50:00|1007.1|1005.1|1007.8|1005.8|1007.9|1005.9|1007|1005|24
1691560500000|2023-08-09 05:55:00|1007.7|1005.7|1007.3|1005.3|1007.7|1005.7|1007|1005|20
1691560800000|2023-08-09 06:00:00|1007.2|1005.2|1007.2|1005.2|1007.5|1005.5|1006.6|1004.6|37
1691561100000|2023-08-09 06:05:00|1007.4|1005.4|1007.9|1005.9|1008.2|1006.2|1007.4|1005.4|46
1691561400000|2023-08-09 06:10:00|1007.8|1005.8|1007.6|1005.6|1007.8|1005.8|1007.2|1005.2|44
1691561700000|2023-08-09 06:15:00|1007.5|1005.5|1006.8|1004.8|1007.5|1005.5|1006.7|1004.7|124
1691562000000|2023-08-09 06:20:00|1006.7|1004.7|1006.6|1004.6|1006.8|1004.8|1006.3|1004.3|64
1691562300000|2023-08-09 06:25:00|1006.5|1004.5|1006.4|1004.4|1006.5|1004.5|1006.1|1004.1|169
1691562600000|2023-08-09 06:30:00|1006.3|1004.3|1006.3|1004.3|1006.4|1004.4|1005.7|1003.7|189
1691562900000|2023-08-09 06:35:00|1006.4|1004.4|1007.2|1005.2|1007.4|1005.4|1006.4|1004.4|73
1691563200000|2023-08-09 06:40:00|1007.3|1005.3|1007.3|1005.3|1007.4|1005.4|1007|1005|113
1691563500000|2023-08-09 06:45:00|1007.1|1005.1|1007|1005|1007.3|1005.3|1007|1005|38
1691563800000|2023-08-09 06:50:00|1006.9|1004.9|1007|1005|1007.1|1005.1|1006.9|1004.9|102
1691564100000|2023-08-09 06:55:00|1007.1|1005.1|1007.8|1005.8|1007.8|1005.8|1007.1|1005.1|91
1691564400000|2023-08-09 07:00:00|1008|1006|1008.8|1006.8|1008.9|1006.9|1007.5|1005.5|446
1691564700000|2023-08-09 07:05:00|1008.7|1006.7|1008|1006|1008.7|1006.7|1008|1006|214
1691565000000|2023-08-09 07:10:00|1008.1|1006.1|1007.8|1005.8|1008.4|1006.4|1007.7|1005.7|199
1691565300000|2023-08-09 07:15:00|1007.4|1005.4|1007.2|1005.2|1007.5|1005.5|1007.2|1005.2|188
1691565600000|2023-08-09 07:20:00|1007.1|1005.1|1008.2|1006.2|1008.2|1006.2|1006.9|1004.9|267
1691565900000|2023-08-09 07:25:00|1008.1|1006.1|1008.2|1006.2|1008.2|1006.2|1007.6|1005.6|131
1691566200000|2023-08-09 07:30:00|1008|1006|1008.2|1006.2|1008.4|1006.4|1008|1006|169
1691566500000|2023-08-09 07:35:00|1008.1|1006.1|1008.5|1006.5|1008.6|1006.6|1008.1|1006.1|87
1691566800000|2023-08-09 07:40:00|1008.4|1006.4|1008.9|1006.9|1008.9|1006.9|1008.3|1006.3|127
1691567100000|2023-08-09 07:45:00|1008.7|1006.7|1008.4|1006.4|1008.9|1006.9|1008.3|1006.3|133
1691567400000|2023-08-09 07:50:00|1008.5|1006.5|1008.8|1006.8|1008.9|1006.9|1008.3|1006.3|151
1691567700000|2023-08-09 07:55:00|1008.9|1006.9|1009.4|1007.4|1009.4|1007.4|1008.8|1006.8|162
1691568000000|2023-08-09 08:00:00|1009.2|1007.2|1010.6|1008.6|1010.7|1008.7|1009.2|1007.2|432
1691568300000|2023-08-09 08:05:00|1010.7|1008.7|1010.3|1008.3|1010.8|1008.8|1010.1|1008.1|602
1691568600000|2023-08-09 08:10:00|1010.2|1008.2|1009.8|1007.8|1010.4|1008.4|1009.6|1007.6|260
1691568900000|2023-08-09 08:15:00|1009.7|1007.7|1009.1|1007.1|1009.8|1007.8|1009|1007|357
1691569200000|2023-08-09 08:20:00|1009|1007|1009.7|1007.7|1009.7|1007.7|1009|1007|202
1691569500000|2023-08-09 08:25:00|1009.6|1007.6|1009.8|1007.8|1009.8|1007.8|1009.4|1007.4|371
1691569800000|2023-08-09 08:30:00|1009.7|1007.7|1009.7|1007.7|1009.8|1007.8|1009.5|1007.5|232
1691570100000|2023-08-09 08:35:00|1009.8|1007.8|1009.8|1007.8|1009.9|1007.9|1009.6|1007.6|159
1691570400000|2023-08-09 08:40:00|1009.7|1007.7|1009.7|1007.7|1009.9|1007.9|1009.6|1007.6|188
1691570700000|2023-08-09 08:45:00|1009.8|1007.8|1010.2|1008.2|1010.2|1008.2|1009.8|1007.8|182
1691571000000|2023-08-09 08:50:00|1010.1|1008.1|1010|1008|1010.1|1008.1|1009.9|1007.9|155
1691571300000|2023-08-09 08:55:00|1010.1|1008.1|1010.1|1008.1|1010.1|1008.1|1009.9|1007.9|492
1691571600000|2023-08-09 09:00:00|1010|1008|1010|1008|1010.2|1008.2|1009.8|1007.8|152
1691571900000|2023-08-09 09:05:00|1009.9|1007.9|1010.6|1008.6|1010.6|1008.6|1009.9|1007.9|96
1691572200000|2023-08-09 09:10:00|1010.5|1008.5|1010.3|1008.3|1010.5|1008.5|1010.2|1008.2|208
1691572500000|2023-08-09 09:15:00|1010.4|1008.4|1010|1008|1010.6|1008.6|1010|1008|117
1691572800000|2023-08-09 09:20:00|1010.1|1008.1|1010.6|1008.6|1010.7|1008.7|1010.1|1008.1|159
1691573100000|2023-08-09 09:25:00|1010.5|1008.5|1011|1009|1011|1009|1010.4|1008.4|456
1691573400000|2023-08-09 09:30:00|1010.9|1008.9|1011.5|1009.5|1011.5|1009.5|1010.8|1008.8|321
1691573700000|2023-08-09 09:35:00|1011.4|1009.4|1010.9|1008.9|1011.4|1009.4|1010.8|1008.8|160
1691574000000|2023-08-09 09:40:00|1011|1009|1011.2|1009.2|1011.2|1009.2|1010.9|1008.9|104
1691574300000|2023-08-09 09:45:00|1011.1|1009.1|1010.3|1008.3|1011.1|1009.1|1010.3|1008.3|105
1691574600000|2023-08-09 09:50:00|1010.4|1008.4|1010.7|1008.7|1010.7|1008.7|1010.3|1008.3|110
1691574900000|2023-08-09 09:55:00|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.5|1008.5|101
1691575200000|2023-08-09 10:00:00|1010.7|1008.7|1010.5|1008.5|1010.7|1008.7|1010.4|1008.4|156
1691575500000|2023-08-09 10:05:00|1010.4|1008.4|1010.8|1008.8|1010.9|1008.9|1010.3|1008.3|111
1691575800000|2023-08-09 10:10:00|1010.7|1008.7|1010.2|1008.2|1010.7|1008.7|1010.1|1008.1|72
1691576100000|2023-08-09 10:15:00|1010.1|1008.1|1010.2|1008.2|1010.3|1008.3|1010.1|1008.1|42
1691576400000|2023-08-09 10:20:00|1010.3|1008.3|1010.4|1008.4|1010.4|1008.4|1010.1|1008.1|53
1691576700000|2023-08-09 10:25:00|1010.5|1008.5|1010.6|1008.6|1010.6|1008.6|1010.4|1008.4|60
1691577000000|2023-08-09 10:30:00|1010.5|1008.5|1010.6|1008.6|1010.7|1008.7|1010.5|1008.5|33
1691577300000|2023-08-09 10:35:00|1010.5|1008.5|1010.1|1008.1|1010.5|1008.5|1010.1|1008.1|49
1691577600000|2023-08-09 10:40:00|1010.2|1008.2|1010.2|1008.2|1010.4|1008.4|1010|1008|33
1691577900000|2023-08-09 10:45:00|1010.1|1008.1|1010.1|1008.1|1010.2|1008.2|1010|1008|60
1691578200000|2023-08-09 10:50:00|1010.2|1008.2|1010|1008|1010.2|1008.2|1010|1008|38
1691578500000|2023-08-09 10:55:00|1009.9|1007.9|1009.9|1007.9|1009.9|1007.9|1009.7|1007.7|34
1691578800000|2023-08-09 11:00:00|1010|1008|1009.8|1007.8|1010.1|1008.1|1009.8|1007.8|99
1691579100000|2023-08-09 11:05:00|1009.7|1007.7|1010|1008|1010.1|1008.1|1009.7|1007.7|214
1691579400000|2023-08-09 11:10:00|1009.9|1007.9|1009.9|1007.9|1009.9|1007.9|1009.8|1007.8|144
1691579700000|2023-08-09 11:15:00|1009.8|1007.8|1009.5|1007.5|1009.8|1007.8|1009.5|1007.5|50
1691580000000|2023-08-09 11:20:00|1009.4|1007.4|1009.7|1007.7|1009.8|1007.8|1009.4|1007.4|74
1691580300000|2023-08-09 11:25:00|1009.6|1007.6|1009.8|1007.8|1009.9|1007.9|1009.6|1007.6|41
1691580600000|2023-08-09 11:30:00|1009.9|1007.9|1010.7|1008.7|1010.7|1008.7|1009.9|1007.9|69
1691580900000|2023-08-09 11:35:00|1010.8|1008.8|1010.6|1008.6|1010.8|1008.8|1010.5|1008.5|40
1691581200000|2023-08-09 11:40:00|1010.7|1008.7|1010.9|1008.9|1010.9|1008.9|1010.7|1008.7|62
1691581500000|2023-08-09 11:45:00|1010.8|1008.8|1011.2|1009.2|1011.3|1009.3|1010.8|1008.8|168
1691581800000|2023-08-09 11:50:00|1011.3|1009.3|1011|1009|1011.4|1009.4|1011|1009|101
1691582100000|2023-08-09 11:55:00|1011.1|1009.1|1010.6|1008.6|1011.1|1009.1|1010.4|1008.4|119
1691582400000|2023-08-09 12:00:00|1010.5|1008.5|1010.6|1008.6|1010.6|1008.6|1010.2|1008.2|129
1691582700000|2023-08-09 12:05:00|1010.5|1008.5|1010|1008|1010.7|1008.7|1009.9|1007.9|145
1691583000000|2023-08-09 12:10:00|1010.1|1008.1|1009.5|1007.5|1010.1|1008.1|1009.4|1007.4|80
1691583300000|2023-08-09 12:15:00|1009.4|1007.4|1008.8|1006.8|1009.4|1007.4|1008.7|1006.7|359
1691583600000|2023-08-09 12:20:00|1008.7|1006.7|1008.7|1006.7|1008.9|1006.9|1008.4|1006.4|170
1691583900000|2023-08-09 12:25:00|1008.8|1006.8|1009.1|1007.1|1009.2|1007.2|1008.8|1006.8|94
1691584200000|2023-08-09 12:30:00|1009.2|1007.2|1009.6|1007.6|1009.7|1007.7|1009.2|1007.2|237
1691584500000|2023-08-09 12:35:00|1009.5|1007.5|1010|1008|1010.2|1008.2|1009.5|1007.5|144
1691584800000|2023-08-09 12:40:00|1009.9|1007.9|1008.9|1006.9|1009.9|1007.9|1008.9|1006.9|96
1691585100000|2023-08-09 12:45:00|1009|1007|1009.4|1007.4|1009.4|1007.4|1009|1007|37
1691585400000|2023-08-09 12:50:00|1009.2|1007.2|1009.1|1007.1|1009.3|1007.3|1008.9|1006.9|60
1691585700000|2023-08-09 12:55:00|1009|1007|1008.8|1006.8|1009|1007|1008.6|1006.6|148
1691586000000|2023-08-09 13:00:00|1008.7|1006.7|1008.8|1006.8|1009|1007|1008.5|1006.5|261
1691586300000|2023-08-09 13:05:00|1008.9|1006.9|1009.1|1007.1|1009.1|1007.1|1008.7|1006.7|149
1691586600000|2023-08-09 13:10:00|1009|1007|1008.7|1006.7|1009.1|1007.1|1008.6|1006.6|273
1691586900000|2023-08-09 13:15:00|1008.6|1006.6|1008.9|1006.9|1009|1007|1008.5|1006.5|242
1691587200000|2023-08-09 13:20:00|1008.8|1006.8|1008.9|1006.9|1009|1007|1008.6|1006.6|237
1691587500000|2023-08-09 13:25:00|1008.8|1006.8|1008.7|1006.7|1009.1|1007.1|1008.5|1006.5|449
1691587800000|2023-08-09 13:30:00|1008|1007.5|1005.6|1005.1|1008.7|1008.2|1005.6|1005.1|6486
1691588100000|2023-08-09 13:35:00|1005.5|1005|1005.3|1004.8|1006.1|1005.6|1004.7|1004.2|4480
1691588400000|2023-08-09 13:40:00|1005.4|1004.9|1006.5|1006|1007|1006.5|1005.3|1004.8|2097
1691588700000|2023-08-09 13:45:00|1006.4|1005.9|1005.7|1005.2|1007.1|1006.6|1005.6|1005.1|1385
1691589000000|2023-08-09 13:50:00|1005.6|1005.1|1004.9|1004.4|1006|1005.5|1004|1003.5|2614
1691589300000|2023-08-09 13:55:00|1005|1004.5|1006.8|1006.3|1007.1|1006.6|1005|1004.5|888
1691589600000|2023-08-09 14:00:00|1006.9|1006.4|1007.5|1007|1007.5|1007|1006.4|1005.9|1410
1691589900000|2023-08-09 14:05:00|1007.6|1007.1|1005.9|1005.4|1007.9|1007.4|1005.8|1005.3|2053
1691590200000|2023-08-09 14:10:00|1006|1005.5|1005.9|1005.4|1006.4|1005.9|1005.4|1004.9|1613
1691590500000|2023-08-09 14:15:00|1005.8|1005.3|1005.6|1005.1|1006.1|1005.6|1005.4|1004.9|1262
1691590800000|2023-08-09 14:20:00|1005.5|1005|1003.9|1003.4|1005.8|1005.3|1003.9|1003.4|1633
1691591100000|2023-08-09 14:25:00|1003.8|1003.3|1004.2|1003.7|1004.4|1003.9|1003.8|1003.3|1049
1691591400000|2023-08-09 14:30:00|1004.1|1003.6|1003.9|1003.4|1004.4|1003.9|1003.8|1003.3|1480
1691591700000|2023-08-09 14:35:00|1003.8|1003.3|1004.4|1003.9|1004.9|1004.4|1003.7|1003.2|987
1691592000000|2023-08-09 14:40:00|1004.3|1003.8|1004.5|1004|1004.7|1004.2|1004.1|1003.6|825
1691592300000|2023-08-09 14:45:00|1004.4|1003.9|1003.8|1003.3|1004.6|1004.1|1003.8|1003.3|548
1691592600000|2023-08-09 14:50:00|1003.9|1003.4|1002.4|1001.9|1004|1003.5|1002.4|1001.9|1184
1691592900000|2023-08-09 14:55:00|1002.3|1001.8|1001.8|1001.3|1002.4|1001.9|1001.4|1000.9|1608
1691593200000|2023-08-09 15:00:00|1001.9|1001.4|1002.4|1001.9|1002.5|1002|1001.5|1001|675
1691593500000|2023-08-09 15:05:00|1002.5|1002|1002.4|1001.9|1002.6|1002.1|1001.8|1001.3|630
1691593800000|2023-08-09 15:10:00|1002.3|1001.8|1000.8|1000.3|1002.3|1001.8|1000.8|1000.3|950
1691594100000|2023-08-09 15:15:00|1000.9|1000.4|1000.8|1000.3|1001.1|1000.6|1000.2|999.7|668
1691594400000|2023-08-09 15:20:00|1000.7|1000.2|1000.3|999.8|1000.7|1000.2|1000.2|999.7|554
1691594700000|2023-08-09 15:25:00|1000.4|999.9|1001|1000.5|1001.2|1000.7|1000.3|999.8|780
1691595000000|2023-08-09 15:30:00|1000.9|1000.4|1002|1001.5|1002|1001.5|1000.9|1000.4|780
1691595300000|2023-08-09 15:35:00|1001.9|1001.4|1002.2|1001.7|1002.2|1001.7|1001.8|1001.3|306
1691595600000|2023-08-09 15:40:00|1002.3|1001.8|1001.2|1000.7|1002.4|1001.9|1001.2|1000.7|580
1691595900000|2023-08-09 15:45:00|1001.3|1000.8|1000.6|1000.1|1001.4|1000.9|1000.6|1000.1|270
1691596200000|2023-08-09 15:50:00|1000.7|1000.2|1000.5|1000|1000.9|1000.4|1000.2|999.7|587
1691596500000|2023-08-09 15:55:00|1000.4|999.9|1001|1000.5|1001|1000.5|1000.2|999.7|283
1691596800000|2023-08-09 16:00:00|1000.9|1000.4|1001.5|1001|1001.6|1001.1|1000.8|1000.3|268
1691597100000|2023-08-09 16:05:00|1001.6|1001.1|1002.4|1001.9|1002.7|1002.2|1001.4|1000.9|458
1691597400000|2023-08-09 16:10:00|1002.5|1002|1002.3|1001.8|1002.5|1002|1001.8|1001.3|253
1691597700000|2023-08-09 16:15:00|1002.4|1001.9|1001.7|1001.2|1002.4|1001.9|1001.7|1001.2|208
1691598000000|2023-08-09 16:20:00|1001.6|1001.1|1002.2|1001.7|1002.2|1001.7|1001.4|1000.9|336
1691598300000|2023-08-09 16:25:00|1002.3|1001.8|1002.3|1001.8|1002.6|1002.1|1002.1|1001.6|206
1691598600000|2023-08-09 16:30:00|1002.2|1001.7|1002.9|1002.4|1003|1002.5|1002.2|1001.7|278
1691598900000|2023-08-09 16:35:00|1002.8|1002.3|1002.5|1002|1002.8|1002.3|1002.3|1001.8|237
1691599200000|2023-08-09 16:40:00|1002.4|1001.9|1002.2|1001.7|1002.7|1002.2|1002.2|1001.7|288
1691599500000|2023-08-09 16:45:00|1002.1|1001.6|1002.7|1002.2|1002.9|1002.4|1002|1001.5|332
1691599800000|2023-08-09 16:50:00|1002.8|1002.3|1002.3|1001.8|1002.8|1002.3|1002.3|1001.8|421
1691600100000|2023-08-09 16:55:00|1002.4|1001.9|1002|1001.5|1002.6|1002.1|1002|1001.5|569
1691600400000|2023-08-09 17:00:00|1002.1|1001.6|1003.4|1002.9|1003.4|1002.9|1001.9|1001.4|485
1691600700000|2023-08-09 17:05:00|1003.5|1003|1004.3|1003.8|1004.4|1003.9|1003.4|1002.9|727
1691601000000|2023-08-09 17:10:00|1004.4|1003.9|1005|1004.5|1005|1004.5|1004.3|1003.8|237
1691601300000|2023-08-09 17:15:00|1005.1|1004.6|1004.8|1004.3|1005.3|1004.8|1004.7|1004.2|273
1691601600000|2023-08-09 17:20:00|1004.7|1004.2|1004.6|1004.1|1004.7|1004.2|1004.4|1003.9|188
1691601900000|2023-08-09 17:25:00|1004.5|1004|1005|1004.5|1005.1|1004.6|1004.4|1003.9|636
1691602200000|2023-08-09 17:30:00|1005.1|1004.6|1005|1004.5|1005.3|1004.8|1004.9|1004.4|500
1691602500000|2023-08-09 17:35:00|1005.1|1004.6|1005|1004.5|1005.4|1004.9|1004.9|1004.4|311
1691602800000|2023-08-09 17:40:00|1005.1|1004.6|1005.5|1005|1005.5|1005|1005|1004.5|188
1691603100000|2023-08-09 17:45:00|1005.4|1004.9|1004.9|1004.4|1005.5|1005|1004.9|1004.4|302
1691603400000|2023-08-09 17:50:00|1005|1004.5|1005.1|1004.6|1005.3|1004.8|1004.9|1004.4|217
1691603700000|2023-08-09 17:55:00|1005|1004.5|1005|1004.5|1005.3|1004.8|1004.8|1004.3|303
1691604000000|2023-08-09 18:00:00|1004.9|1004.4|1005.2|1004.7|1005.2|1004.7|1004.8|1004.3|280
1691604300000|2023-08-09 18:05:00|1005.3|1004.8|1005.3|1004.8|1005.5|1005|1005.2|1004.7|278
1691604600000|2023-08-09 18:10:00|1005.2|1004.7|1005.8|1005.3|1005.8|1005.3|1005.2|1004.7|312
1691604900000|2023-08-09 18:15:00|1005.7|1005.2|1006.1|1005.6|1006.3|1005.8|1005.7|1005.2|538
1691605200000|2023-08-09 18:20:00|1006|1005.5|1005.6|1005.1|1006.1|1005.6|1005.4|1004.9|283
1691605500000|2023-08-09 18:25:00|1005.7|1005.2|1006.1|1005.6|1006.3|1005.8|1005.7|1005.2|121
1691605800000|2023-08-09 18:30:00|1006.2|1005.7|1005.8|1005.3|1006.5|1006|1005.8|1005.3|245
1691606100000|2023-08-09 18:35:00|1005.9|1005.4|1005.8|1005.3|1006|1005.5|1005.8|1005.3|123
1691606400000|2023-08-09 18:40:00|1005.7|1005.2|1005.7|1005.2|1005.9|1005.4|1005.5|1005|178
1691606700000|2023-08-09 18:45:00|1005.6|1005.1|1006.2|1005.7|1006.2|1005.7|1005.5|1005|362
1691607000000|2023-08-09 18:50:00|1006.1|1005.6|1005.4|1004.9|1006.1|1005.6|1005.4|1004.9|280
1691607300000|2023-08-09 18:55:00|1005.5|1005|1005.7|1005.2|1005.9|1005.4|1005.4|1004.9|176
1691607600000|2023-08-09 19:00:00|1005.8|1005.3|1005.8|1005.3|1005.8|1005.3|1005.4|1004.9|183
1691607900000|2023-08-09 19:05:00|1005.9|1005.4|1005.2|1004.7|1006|1005.5|1005|1004.5|260
1691608200000|2023-08-09 19:10:00|1005.1|1004.6|1005.3|1004.8|1005.4|1004.9|1005|1004.5|436
1691608500000|2023-08-09 19:15:00|1005.2|1004.7|1005.5|1005|1005.5|1005|1005|1004.5|638
1691608800000|2023-08-09 19:20:00|1005.4|1004.9|1006|1005.5|1006.2|1005.7|1005.4|1004.9|742
1691609100000|2023-08-09 19:25:00|1006.1|1005.6|1006.2|1005.7|1006.3|1005.8|1006|1005.5|576
1691609400000|2023-08-09 19:30:00|1006.1|1005.6|1006.1|1005.6|1006.3|1005.8|1005.9|1005.4|581
1691609700000|2023-08-09 19:35:00|1006.2|1005.7|1005.9|1005.4|1006.6|1006.1|1005.8|1005.3|522
1691610000000|2023-08-09 19:40:00|1005.8|1005.3|1006|1005.5|1006.4|1005.9|1005.8|1005.3|608
1691610300000|2023-08-09 19:45:00|1005.9|1005.4|1004.3|1003.8|1005.9|1005.4|1004.2|1003.7|3529
1691610600000|2023-08-09 19:50:00|1004.4|1003.9|1004.2|1003.7|1004.6|1004.1|1004|1003.5|3383
1691610900000|2023-08-09 19:55:00|1004.1|1003.6|1004.6|1004.1|1004.8|1004.3|1003.7|1003.2|9521
1691611200000|2023-08-09 20:00:00|1005.2|1003.2|1005.7|1003.7|1005.7|1003.7|1005.1|1003.1|1513
1691611500000|2023-08-09 20:05:00|1005.6|1003.6|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|129
1691611800000|2023-08-09 20:10:00|1005.9|1003.9|1005.7|1003.7|1005.9|1003.9|1005.5|1003.5|140
1691612100000|2023-08-09 20:15:00|1005.5|1003.5|1005.3|1003.3|1005.5|1003.5|1005.3|1003.3|43
1691612400000|2023-08-09 20:20:00|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|15
1691612700000|2023-08-09 20:25:00|1005.3|1003.3|1005.3|1003.3|1005.5|1003.5|1005.3|1003.3|52
1691613000000|2023-08-09 20:30:00|1005.2|1003.2|1005.1|1003.1|1005.4|1003.4|1005.1|1003.1|70
1691613300000|2023-08-09 20:35:00|1005|1003|1005.1|1003.1|1005.1|1003.1|1005|1003|120
1691613600000|2023-08-09 20:40:00|1005.2|1003.2|1005|1003|1005.2|1003.2|1005|1003|73
1691613900000|2023-08-09 20:45:00|1005.1|1003.1|1005.1|1003.1|1005.1|1003.1|1005|1003|37
1691614200000|2023-08-09 20:50:00|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|23
1691614500000|2023-08-09 20:55:00|1005.1|1003.1|1005.4|1003.4|1005.4|1003.4|1005|1003|26
1691618400000|2023-08-09 22:00:00|1005.3|1003.3|1005.7|1003.7|1005.8|1003.8|1005.3|1003.3|0
1691618700000|2023-08-09 22:05:00|1005.6|1003.6|1005.6|1003.6|1005.7|1003.7|1005.5|1003.5|0
1691619000000|2023-08-09 22:10:00|1005.7|1003.7|1005.7|1003.7|1005.8|1003.8|1005.6|1003.6|0
1691619300000|2023-08-09 22:15:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.6|1003.6|0
1691619600000|2023-08-09 22:20:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.6|1003.6|0
1691619900000|2023-08-09 22:25:00|1005.9|1003.9|1006|1004|1006|1004|1005.8|1003.8|0
1691620200000|2023-08-09 22:30:00|1005.9|1003.9|1005.9|1003.9|1006.1|1004.1|1005.9|1003.9|0
1691620500000|2023-08-09 22:35:00|1005.8|1003.8|1005.9|1003.9|1005.9|1003.9|1005.8|1003.8|0
1691620800000|2023-08-09 22:40:00|1005.8|1003.8|1006.1|1004.1|1006.1|1004.1|1005.7|1003.7|0
1691621100000|2023-08-09 22:45:00|1006.2|1004.2|1006.2|1004.2|1006.2|1004.2|1006.1|1004.1|0
1691621400000|2023-08-09 22:50:00|1006.1|1004.1|1006.1|1004.1|1006.2|1004.2|1006.1|1004.1|0
1691621700000|2023-08-09 22:55:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1006|1004|0
1691622000000|2023-08-09 23:00:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1006|1004|0
1691622300000|2023-08-09 23:05:00|1006|1004|1006|1004|1006|1004|1005.9|1003.9|0
1691622600000|2023-08-09 23:10:00|1006.1|1004.1|1006.2|1004.2|1006.2|1004.2|1006.1|1004.1|0
1691622900000|2023-08-09 23:15:00|1006.1|1004.1|1006|1004|1006.2|1004.2|1005.9|1003.9|0
1691623200000|2023-08-09 23:20:00|1005.9|1003.9|1006.1|1004.1|1006.1|1004.1|1005.8|1003.8|0
1691623500000|2023-08-09 23:25:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1006|1004|0
1691623800000|2023-08-09 23:30:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1006|1004|0
1691624100000|2023-08-09 23:35:00|1006.2|1004.2|1006.2|1004.2|1006.2|1004.2|1006.1|1004.1|0
1691624400000|2023-08-09 23:40:00|1006.3|1004.3|1006.5|1004.5|1006.6|1004.6|1006.2|1004.2|0
1691624700000|2023-08-09 23:45:00|1006.4|1004.4|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|0
1691625000000|2023-08-09 23:50:00|1006.4|1004.4|1006.5|1004.5|1006.6|1004.6|1006.3|1004.3|0
1691625300000|2023-08-09 23:55:00|1006.4|1004.4|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|0
1691625600000|2023-08-10 00:00:00|1006.4|1004.4|1006.3|1004.3|1006.8|1004.8|1006.1|1004.1|10
1691625900000|2023-08-10 00:05:00|1005.9|1003.9|1006|1004|1006.1|1004.1|1005.7|1003.7|12
1691626200000|2023-08-10 00:10:00|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|2
1691626500000|2023-08-10 00:15:00|1005.6|1003.6|1005.9|1003.9|1006.4|1004.4|1005.6|1003.6|28
1691626800000|2023-08-10 00:20:00|1006.2|1004.2|1005.9|1003.9|1006.4|1004.4|1005.9|1003.9|11
1691627400000|2023-08-10 00:30:00|1005.7|1003.7|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|9
1691627700000|2023-08-10 00:35:00|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|12
1691628000000|2023-08-10 00:40:00|1006.1|1004.1|1006|1004|1006.2|1004.2|1006|1004|5
1691628300000|2023-08-10 00:45:00|1006.1|1004.1|1006.3|1004.3|1006.6|1004.6|1006|1004|27
1691628600000|2023-08-10 00:50:00|1006.5|1004.5|1006.7|1004.7|1006.7|1004.7|1006.5|1004.5|15
1691628900000|2023-08-10 00:55:00|1007.1|1005.1|1006.8|1004.8|1007.1|1005.1|1006.8|1004.8|8
1691629200000|2023-08-10 01:00:00|1006.5|1004.5|1005.4|1003.4|1006.7|1004.7|1005.2|1003.2|81
1691629500000|2023-08-10 01:05:00|1005.6|1003.6|1005.5|1003.5|1005.9|1003.9|1005.1|1003.1|25
1691629800000|2023-08-10 01:10:00|1005.6|1003.6|1005.1|1003.1|1005.9|1003.9|1005.1|1003.1|30
1691630100000|2023-08-10 01:15:00|1005|1003|1004.3|1002.3|1005.2|1003.2|1004.2|1002.2|124
1691630400000|2023-08-10 01:20:00|1004.4|1002.4|1004.1|1002.1|1004.7|1002.7|1003.9|1001.9|84
1691630700000|2023-08-10 01:25:00|1004|1002|1004.5|1002.5|1004.6|1002.6|1003.7|1001.7|64
1691631000000|2023-08-10 01:30:00|1004.7|1002.7|1005.4|1003.4|1005.9|1003.9|1004.6|1002.6|90
1691631300000|2023-08-10 01:35:00|1005.6|1003.6|1003.6|1001.6|1005.6|1003.6|1003.2|1001.2|96
1691631600000|2023-08-10 01:40:00|1003|1001|1003.2|1001.2|1003.2|1001.2|1002.5|1000.5|19
1691631900000|2023-08-10 01:45:00|1003.8|1001.8|1004.5|1002.5|1005.2|1003.2|1003.8|1001.8|37
1691632200000|2023-08-10 01:50:00|1003.8|1001.8|1002.8|1000.8|1004|1002|1002.5|1000.5|31
1691632500000|2023-08-10 01:55:00|1002.7|1000.7|1003.5|1001.5|1003.5|1001.5|1002.4|1000.4|48
1691632800000|2023-08-10 02:00:00|1003.1|1001.1|1003.8|1001.8|1003.8|1001.8|1002.9|1000.9|27
1691633100000|2023-08-10 02:05:00|1004.5|1002.5|1004.2|1002.2|1004.7|1002.7|1004.1|1002.1|187
1691633400000|2023-08-10 02:10:00|1003.9|1001.9|1006|1004|1006|1004|1003.6|1001.6|33
1691633700000|2023-08-10 02:15:00|1006.3|1004.3|1006|1004|1006.5|1004.5|1005.9|1003.9|19
1691634000000|2023-08-10 02:20:00|1005.8|1003.8|1006.2|1004.2|1006.3|1004.3|1005.7|1003.7|15
1691634300000|2023-08-10 02:25:00|1005.9|1003.9|1006.6|1004.6|1006.6|1004.6|1005.9|1003.9|7
1691634600000|2023-08-10 02:30:00|1006.2|1004.2|1006.1|1004.1|1006.5|1004.5|1006.1|1004.1|7
1691634900000|2023-08-10 02:35:00|1006|1004|1005.8|1003.8|1006|1004|1005.8|1003.8|9
1691635200000|2023-08-10 02:40:00|1005.2|1003.2|1004|1002|1005.2|1003.2|1004|1002|14
1691635500000|2023-08-10 02:45:00|1004.1|1002.1|1003.7|1001.7|1004.4|1002.4|1003.7|1001.7|89
1691635800000|2023-08-10 02:50:00|1003.5|1001.5|1004|1002|1004.1|1002.1|1003.5|1001.5|68
1691636100000|2023-08-10 02:55:00|1003.8|1001.8|1003.4|1001.4|1003.8|1001.8|1003.3|1001.3|49
1691636400000|2023-08-10 03:00:00|1003.5|1001.5|1003.9|1001.9|1004|1002|1003.4|1001.4|41
1691636700000|2023-08-10 03:05:00|1003.8|1001.8|1003.2|1001.2|1004.1|1002.1|1002.5|1000.5|101
1691637000000|2023-08-10 03:10:00|1003.5|1001.5|1003.7|1001.7|1004.2|1002.2|1003.5|1001.5|25
1691637300000|2023-08-10 03:15:00|1003.6|1001.6|1004.2|1002.2|1004.2|1002.2|1003.6|1001.6|18
1691637600000|2023-08-10 03:20:00|1004.3|1002.3|1004.3|1002.3|1004.3|1002.3|1004.1|1002.1|26
1691637900000|2023-08-10 03:25:00|1004.2|1002.2|1004.2|1002.2|1004.3|1002.3|1004|1002|38
1691638200000|2023-08-10 03:30:00|1004|1002|1004.2|1002.2|1004.4|1002.4|1003.5|1001.5|120
1691638500000|2023-08-10 03:35:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1003.8|1001.8|54
1691638800000|2023-08-10 03:40:00|1004.2|1002.2|1004.3|1002.3|1004.4|1002.4|1004.1|1002.1|25
1691639100000|2023-08-10 03:45:00|1004.5|1002.5|1004.1|1002.1|1004.5|1002.5|1004.1|1002.1|16
1691639400000|2023-08-10 03:50:00|1004|1002|1004.1|1002.1|1004.1|1002.1|1004|1002|7
1691639700000|2023-08-10 03:55:00|1004.3|1002.3|1003.8|1001.8|1004.3|1002.3|1003.8|1001.8|17
1691640000000|2023-08-10 04:00:00|1003.9|1001.9|1004.5|1002.5|1004.7|1002.7|1003.9|1001.9|140
1691640300000|2023-08-10 04:05:00|1004.7|1002.7|1004.9|1002.9|1004.9|1002.9|1004.5|1002.5|22
1691640600000|2023-08-10 04:10:00|1004.8|1002.8|1004.6|1002.6|1004.8|1002.8|1004.6|1002.6|9
1691640900000|2023-08-10 04:15:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.4|1002.4|16
1691641200000|2023-08-10 04:20:00|1004.6|1002.6|1004.6|1002.6|1004.6|1002.6|1004.6|1002.6|12
1691641500000|2023-08-10 04:25:00|1004.5|1002.5|1004.1|1002.1|1004.5|1002.5|1003.9|1001.9|23
1691641800000|2023-08-10 04:30:00|1004.2|1002.2|1004|1002|1004.2|1002.2|1003.9|1001.9|41
1691642100000|2023-08-10 04:35:00|1003.9|1001.9|1003.9|1001.9|1004.1|1002.1|1003.9|1001.9|23
1691642400000|2023-08-10 04:40:00|1004|1002|1003.9|1001.9|1004|1002|1003.9|1001.9|13
1691642700000|2023-08-10 04:45:00|1004|1002|1003.8|1001.8|1004|1002|1003.7|1001.7|51
1691643000000|2023-08-10 04:50:00|1003.7|1001.7|1003.1|1001.1|1003.7|1001.7|1003.1|1001.1|68
1691643300000|2023-08-10 04:55:00|1003|1001|1002.7|1000.7|1003.1|1001.1|1002.7|1000.7|59
1691643600000|2023-08-10 05:00:00|1002.5|1000.5|1002.8|1000.8|1003.3|1001.3|1002.4|1000.4|90
1691643900000|2023-08-10 05:05:00|1002.7|1000.7|1003.1|1001.1|1003.5|1001.5|1002.4|1000.4|69
1691644200000|2023-08-10 05:10:00|1003.3|1001.3|1002.5|1000.5|1003.3|1001.3|1002.5|1000.5|56
1691644500000|2023-08-10 05:15:00|1002.6|1000.6|1002.7|1000.7|1002.7|1000.7|1002.1|1000.1|74
1691644800000|2023-08-10 05:20:00|1002.8|1000.8|1003.5|1001.5|1003.6|1001.6|1002.8|1000.8|55
1691645100000|2023-08-10 05:25:00|1003.6|1001.6|1003.6|1001.6|1003.9|1001.9|1003.5|1001.5|60
1691645400000|2023-08-10 05:30:00|1003.7|1001.7|1004.6|1002.6|1004.7|1002.7|1003.5|1001.5|83
1691645700000|2023-08-10 05:35:00|1004.7|1002.7|1004.6|1002.6|1005.3|1003.3|1004.6|1002.6|63
1691646000000|2023-08-10 05:40:00|1004.5|1002.5|1004|1002|1004.5|1002.5|1003.9|1001.9|79
1691646300000|2023-08-10 05:45:00|1004.1|1002.1|1004.5|1002.5|1004.5|1002.5|1003.9|1001.9|72
1691646600000|2023-08-10 05:50:00|1004.6|1002.6|1004.3|1002.3|1004.9|1002.9|1004.3|1002.3|88
1691646900000|2023-08-10 05:55:00|1004.4|1002.4|1004.9|1002.9|1004.9|1002.9|1003.9|1001.9|75
1691647200000|2023-08-10 06:00:00|1004.8|1002.8|1005.4|1003.4|1005.4|1003.4|1004.4|1002.4|85
1691647500000|2023-08-10 06:05:00|1005.3|1003.3|1005.6|1003.6|1006|1004|1005.3|1003.3|94
1691647800000|2023-08-10 06:10:00|1005.7|1003.7|1007|1005|1007.3|1005.3|1005.7|1003.7|89
1691648100000|2023-08-10 06:15:00|1006.9|1004.9|1006.4|1004.4|1006.9|1004.9|1006.3|1004.3|102
1691648400000|2023-08-10 06:20:00|1006.5|1004.5|1006.4|1004.4|1006.9|1004.9|1006.3|1004.3|142
1691648700000|2023-08-10 06:25:00|1006.5|1004.5|1007.4|1005.4|1007.6|1005.6|1006.5|1004.5|169
1691649000000|2023-08-10 06:30:00|1007.3|1005.3|1007.1|1005.1|1007.3|1005.3|1006.7|1004.7|87
1691649300000|2023-08-10 06:35:00|1007.2|1005.2|1007.8|1005.8|1008|1006|1007.2|1005.2|101
1691649600000|2023-08-10 06:40:00|1007.7|1005.7|1006.8|1004.8|1007.8|1005.8|1006.8|1004.8|55
1691649900000|2023-08-10 06:45:00|1006.7|1004.7|1006|1004|1006.7|1004.7|1005.9|1003.9|118
1691650200000|2023-08-10 06:50:00|1006.1|1004.1|1006.2|1004.2|1006.2|1004.2|1005.7|1003.7|101
1691650500000|2023-08-10 06:55:00|1006.1|1004.1|1006.3|1004.3|1006.5|1004.5|1006|1004|131
1691650800000|2023-08-10 07:00:00|1006.2|1004.2|1007.1|1005.1|1007.1|1005.1|1006|1004|306
1691651100000|2023-08-10 07:05:00|1007|1005|1008.2|1006.2|1008.2|1006.2|1007|1005|310
1691651400000|2023-08-10 07:10:00|1008.3|1006.3|1009|1007|1009.2|1007.2|1008.3|1006.3|519
1691651700000|2023-08-10 07:15:00|1009.1|1007.1|1010.5|1008.5|1010.5|1008.5|1008.9|1006.9|262
1691652000000|2023-08-10 07:20:00|1010.6|1008.6|1009.9|1007.9|1010.7|1008.7|1009.7|1007.7|169
1691652300000|2023-08-10 07:25:00|1009.8|1007.8|1010.1|1008.1|1010.5|1008.5|1009.5|1007.5|157
1691652600000|2023-08-10 07:30:00|1010.2|1008.2|1010.3|1008.3|1010.6|1008.6|1010.1|1008.1|103
1691652900000|2023-08-10 07:35:00|1010.2|1008.2|1010|1008|1010.4|1008.4|1009.9|1007.9|128
1691653200000|2023-08-10 07:40:00|1009.9|1007.9|1010.3|1008.3|1010.4|1008.4|1009.6|1007.6|483
1691653500000|2023-08-10 07:45:00|1010.2|1008.2|1009.6|1007.6|1010.3|1008.3|1009.6|1007.6|86
1691653800000|2023-08-10 07:50:00|1009.5|1007.5|1009.5|1007.5|1010|1008|1009.3|1007.3|154
1691654100000|2023-08-10 07:55:00|1009.4|1007.4|1009.5|1007.5|1009.6|1007.6|1009.3|1007.3|67
1691654400000|2023-08-10 08:00:00|1009.4|1007.4|1009.1|1007.1|1009.6|1007.6|1009.1|1007.1|342
1691654700000|2023-08-10 08:05:00|1009.2|1007.2|1008.8|1006.8|1009.5|1007.5|1008.7|1006.7|168
1691655000000|2023-08-10 08:10:00|1008.7|1006.7|1008.6|1006.6|1009.1|1007.1|1008.6|1006.6|151
1691655300000|2023-08-10 08:15:00|1008.8|1006.8|1009|1007|1009|1007|1008.8|1006.8|139
1691655600000|2023-08-10 08:20:00|1009.1|1007.1|1009.1|1007.1|1009.3|1007.3|1009|1007|51
1691655900000|2023-08-10 08:25:00|1009.2|1007.2|1009.1|1007.1|1009.2|1007.2|1009|1007|40
1691656200000|2023-08-10 08:30:00|1009.2|1007.2|1009.2|1007.2|1009.3|1007.3|1009.1|1007.1|58
1691656500000|2023-08-10 08:35:00|1009.5|1007.5|1010.2|1008.2|1010.2|1008.2|1009.5|1007.5|56
1691656800000|2023-08-10 08:40:00|1010.1|1008.1|1010.1|1008.1|1010.5|1008.5|1010|1008|50
1691657100000|2023-08-10 08:45:00|1009.9|1007.9|1010.1|1008.1|1010.1|1008.1|1009.9|1007.9|21
1691657400000|2023-08-10 08:50:00|1010.2|1008.2|1010|1008|1010.2|1008.2|1010|1008|29
1691657700000|2023-08-10 08:55:00|1010.1|1008.1|1009.5|1007.5|1010.1|1008.1|1009.5|1007.5|42
1691658000000|2023-08-10 09:00:00|1009.4|1007.4|1009.2|1007.2|1009.5|1007.5|1009.1|1007.1|58
1691658300000|2023-08-10 09:05:00|1009|1007|1009.2|1007.2|1009.2|1007.2|1009|1007|36
1691658600000|2023-08-10 09:10:00|1009.3|1007.3|1009.3|1007.3|1009.3|1007.3|1009.2|1007.2|22
1691658900000|2023-08-10 09:15:00|1009.2|1007.2|1008.8|1006.8|1009.2|1007.2|1008.8|1006.8|89
1691659200000|2023-08-10 09:20:00|1008.7|1006.7|1008.6|1006.6|1008.9|1006.9|1008.6|1006.6|40
1691659500000|2023-08-10 09:25:00|1008.5|1006.5|1008.6|1006.6|1008.6|1006.6|1008.1|1006.1|212
1691659800000|2023-08-10 09:30:00|1008.5|1006.5|1008.2|1006.2|1008.5|1006.5|1008|1006|51
1691660100000|2023-08-10 09:35:00|1008.3|1006.3|1008.4|1006.4|1008.4|1006.4|1008.1|1006.1|109
1691660400000|2023-08-10 09:40:00|1008.6|1006.6|1008.7|1006.7|1008.8|1006.8|1008.6|1006.6|13
1691660700000|2023-08-10 09:45:00|1008.8|1006.8|1008.8|1006.8|1008.9|1006.9|1008.8|1006.8|52
1691661000000|2023-08-10 09:50:00|1008.7|1006.7|1009.1|1007.1|1009.1|1007.1|1008.7|1006.7|121
1691661300000|2023-08-10 09:55:00|1009.2|1007.2|1009.2|1007.2|1009.4|1007.4|1009.2|1007.2|24
1691661600000|2023-08-10 10:00:00|1009.3|1007.3|1010.3|1008.3|1011.3|1009.3|1009.3|1007.3|1781
1691661900000|2023-08-10 10:05:00|1010.4|1008.4|1009.8|1007.8|1010.5|1008.5|1009.8|1007.8|385
1691662200000|2023-08-10 10:10:00|1009.7|1007.7|1009.6|1007.6|1010|1008|1009.6|1007.6|243
1691662500000|2023-08-10 10:15:00|1009.5|1007.5|1009.9|1007.9|1010|1008|1009.5|1007.5|36
1691662800000|2023-08-10 10:20:00|1010|1008|1010.4|1008.4|1010.4|1008.4|1009.7|1007.7|182
1691663100000|2023-08-10 10:25:00|1010.5|1008.5|1010.6|1008.6|1010.7|1008.7|1010.4|1008.4|33
1691663400000|2023-08-10 10:30:00|1010.5|1008.5|1010.6|1008.6|1010.7|1008.7|1010.5|1008.5|93
1691663700000|2023-08-10 10:35:00|1010.5|1008.5|1010.8|1008.8|1010.8|1008.8|1010.4|1008.4|191
1691664000000|2023-08-10 10:40:00|1010.9|1008.9|1011.1|1009.1|1011.4|1009.4|1010.8|1008.8|344
1691664300000|2023-08-10 10:45:00|1011.2|1009.2|1011.5|1009.5|1011.5|1009.5|1011.2|1009.2|46
1691664600000|2023-08-10 10:50:00|1011.6|1009.6|1011.8|1009.8|1012|1010|1011.6|1009.6|171
1691664900000|2023-08-10 10:55:00|1012|1010|1012.2|1010.2|1012.2|1010.2|1011.8|1009.8|79
1691665200000|2023-08-10 11:00:00|1012.1|1010.1|1012.2|1010.2|1012.4|1010.4|1012.1|1010.1|118
1691665500000|2023-08-10 11:05:00|1012.3|1010.3|1012.6|1010.6|1012.6|1010.6|1012.3|1010.3|33
1691665800000|2023-08-10 11:10:00|1012.5|1010.5|1012.7|1010.7|1012.7|1010.7|1012.2|1010.2|552
1691666100000|2023-08-10 11:15:00|1012.8|1010.8|1012.6|1010.6|1012.8|1010.8|1012.5|1010.5|243
1691666400000|2023-08-10 11:20:00|1012.4|1010.4|1012.3|1010.3|1012.6|1010.6|1012.3|1010.3|116
1691666700000|2023-08-10 11:25:00|1012.5|1010.5|1012|1010|1012.6|1010.6|1011.9|1009.9|80
1691667000000|2023-08-10 11:30:00|1012.1|1010.1|1011.7|1009.7|1012.1|1010.1|1011.6|1009.6|65
1691667300000|2023-08-10 11:35:00|1011.8|1009.8|1011.7|1009.7|1012|1010|1011.7|1009.7|84
1691667600000|2023-08-10 11:40:00|1011.6|1009.6|1010.8|1008.8|1011.6|1009.6|1010.7|1008.7|112
1691667900000|2023-08-10 11:45:00|1010.6|1008.6|1010.7|1008.7|1010.9|1008.9|1010.4|1008.4|94
1691668200000|2023-08-10 11:50:00|1010.8|1008.8|1010.5|1008.5|1011|1009|1010.5|1008.5|65
1691668500000|2023-08-10 11:55:00|1010.7|1008.7|1010.5|1008.5|1010.8|1008.8|1010.3|1008.3|77
1691668800000|2023-08-10 12:00:00|1010.4|1008.4|1011.3|1009.3|1011.4|1009.4|1010.3|1008.3|76
1691669100000|2023-08-10 12:05:00|1011.4|1009.4|1011|1009|1011.7|1009.7|1011|1009|100
1691669400000|2023-08-10 12:10:00|1011.1|1009.1|1011.7|1009.7|1011.7|1009.7|1010.9|1008.9|155
1691669700000|2023-08-10 12:15:00|1011.8|1009.8|1011.7|1009.7|1012.4|1010.4|1011.7|1009.7|259
1691670000000|2023-08-10 12:20:00|1011.8|1009.8|1011.9|1009.9|1011.9|1009.9|1011.5|1009.5|190
1691670300000|2023-08-10 12:25:00|1012.1|1010.1|1011.8|1009.8|1012.1|1010.1|1011.3|1009.3|234
1691670600000|2023-08-10 12:30:00|1011.6|1009.6|1012.9|1010.9|1015.9|1013.9|1011.6|1009.6|2596
1691670900000|2023-08-10 12:35:00|1012.8|1010.8|1012.6|1010.6|1014.4|1012.4|1012.3|1010.3|585
1691671200000|2023-08-10 12:40:00|1012.4|1010.4|1010.6|1008.6|1012.5|1010.5|1009.7|1007.7|1065
1691671500000|2023-08-10 12:45:00|1010.4|1008.4|1013|1011|1013.4|1011.4|1010.3|1008.3|828
1691671800000|2023-08-10 12:50:00|1013.1|1011.1|1013.5|1011.5|1013.7|1011.7|1012.2|1010.2|696
1691672100000|2023-08-10 12:55:00|1013.7|1011.7|1013.7|1011.7|1013.8|1011.8|1012.8|1010.8|496
1691672400000|2023-08-10 13:00:00|1013.9|1011.9|1013.5|1011.5|1014.2|1012.2|1013.1|1011.1|449
1691672700000|2023-08-10 13:05:00|1013.6|1011.6|1012.7|1010.7|1014.4|1012.4|1012.1|1010.1|1111
1691673000000|2023-08-10 13:10:00|1012.6|1010.6|1012|1010|1012.6|1010.6|1011.6|1009.6|1074
1691673300000|2023-08-10 13:15:00|1011.9|1009.9|1012.7|1010.7|1012.7|1010.7|1011.8|1009.8|687
1691673600000|2023-08-10 13:20:00|1012.6|1010.6|1011.9|1009.9|1013|1011|1011.8|1009.8|671
1691673900000|2023-08-10 13:25:00|1012|1010|1011.3|1009.3|1012|1010|1011.1|1009.1|1002
1691674200000|2023-08-10 13:30:00|1010.6|1010.1|1010.7|1010.2|1011.5|1011|1009.1|1008.6|5425
1691674500000|2023-08-10 13:35:00|1010.8|1010.3|1014|1013.5|1014.9|1014.4|1010.4|1009.9|4171
1691674800000|2023-08-10 13:40:00|1014.1|1013.6|1014.5|1014|1015.1|1014.6|1013.7|1013.2|3308
1691675100000|2023-08-10 13:45:00|1014.6|1014.1|1016.3|1015.8|1016.7|1016.2|1014.6|1014.1|2261
1691675400000|2023-08-10 13:50:00|1016.2|1015.7|1017|1016.5|1017|1016.5|1015.7|1015.2|1337
1691675700000|2023-08-10 13:55:00|1017.1|1016.6|1018.2|1017.7|1018.5|1018|1016.3|1015.8|1295
1691676000000|2023-08-10 14:00:00|1018.3|1017.8|1017.6|1017.1|1018.6|1018.1|1017.5|1017|2222
1691676300000|2023-08-10 14:05:00|1017.7|1017.2|1016.3|1015.8|1017.8|1017.3|1016.1|1015.6|1756
1691676600000|2023-08-10 14:10:00|1016.2|1015.7|1016.1|1015.6|1016.6|1016.1|1015.7|1015.2|1663
1691676900000|2023-08-10 14:15:00|1016|1015.5|1015.7|1015.2|1016.9|1016.4|1015.6|1015.1|1413
1691677200000|2023-08-10 14:20:00|1015.6|1015.1|1015.3|1014.8|1016|1015.5|1015.3|1014.8|1516
1691677500000|2023-08-10 14:25:00|1015.4|1014.9|1015.5|1015|1015.7|1015.2|1014.7|1014.2|1653
1691677800000|2023-08-10 14:30:00|1015.4|1014.9|1014.8|1014.3|1015.6|1015.1|1014.7|1014.2|1091
1691678100000|2023-08-10 14:35:00|1014.7|1014.2|1013|1012.5|1015.1|1014.6|1012.8|1012.3|1602
1691678400000|2023-08-10 14:40:00|1012.9|1012.4|1011.8|1011.3|1012.9|1012.4|1011.8|1011.3|1673
1691678700000|2023-08-10 14:45:00|1011.9|1011.4|1011|1010.5|1011.9|1011.4|1010.4|1009.9|2167
1691679000000|2023-08-10 14:50:00|1010.9|1010.4|1011|1010.5|1011.5|1011|1010.4|1009.9|1644
1691679300000|2023-08-10 14:55:00|1011.1|1010.6|1010.7|1010.2|1011.7|1011.2|1010.6|1010.1|2124
1691679600000|2023-08-10 15:00:00|1010.6|1010.1|1009.8|1009.3|1010.7|1010.2|1009.2|1008.7|2114
1691679900000|2023-08-10 15:05:00|1009.7|1009.2|1010.4|1009.9|1011|1010.5|1009.2|1008.7|1416
1691680200000|2023-08-10 15:10:00|1010.3|1009.8|1010.8|1010.3|1011.3|1010.8|1010.1|1009.6|868
1691680500000|2023-08-10 15:15:00|1010.7|1010.2|1011.1|1010.6|1011.2|1010.7|1010.4|1009.9|806
1691680800000|2023-08-10 15:20:00|1011.2|1010.7|1010.4|1009.9|1011.2|1010.7|1009.9|1009.4|861
1691681100000|2023-08-10 15:25:00|1010.5|1010|1011.9|1011.4|1011.9|1011.4|1010.5|1010|1407
1691681400000|2023-08-10 15:30:00|1011.8|1011.3|1011.8|1011.3|1011.9|1011.4|1011.2|1010.7|1940
1691681700000|2023-08-10 15:35:00|1011.9|1011.4|1011.4|1010.9|1011.9|1011.4|1011.3|1010.8|857
1691682000000|2023-08-10 15:40:00|1011.3|1010.8|1010.4|1009.9|1011.6|1011.1|1010.1|1009.6|713
1691682300000|2023-08-10 15:45:00|1010.3|1009.8|1009.2|1008.7|1010.3|1009.8|1009.1|1008.6|1372
1691682600000|2023-08-10 15:50:00|1009.3|1008.8|1008.5|1008|1009.3|1008.8|1008.3|1007.8|834
1691682900000|2023-08-10 15:55:00|1008.4|1007.9|1009.3|1008.8|1009.4|1008.9|1007.9|1007.4|586
1691683200000|2023-08-10 16:00:00|1009.4|1008.9|1008.7|1008.2|1009.5|1009|1008.5|1008|283
1691683500000|2023-08-10 16:05:00|1008.8|1008.3|1008.5|1008|1009|1008.5|1008.2|1007.7|736
1691683800000|2023-08-10 16:10:00|1008.6|1008.1|1008.6|1008.1|1008.8|1008.3|1007.9|1007.4|776
1691684100000|2023-08-10 16:15:00|1008.5|1008|1008|1007.5|1008.6|1008.1|1007.9|1007.4|1166
1691684400000|2023-08-10 16:20:00|1007.9|1007.4|1007.6|1007.1|1008.3|1007.8|1007.5|1007|1013
1691684700000|2023-08-10 16:25:00|1007.5|1007|1007.2|1006.7|1007.6|1007.1|1006.3|1005.8|1319
1691685000000|2023-08-10 16:30:00|1007.1|1006.6|1007.3|1006.8|1007.6|1007.1|1007|1006.5|656
1691685300000|2023-08-10 16:35:00|1007.4|1006.9|1008.6|1008.1|1008.7|1008.2|1006.8|1006.3|970
1691685600000|2023-08-10 16:40:00|1008.5|1008|1008.2|1007.7|1008.6|1008.1|1007.9|1007.4|827
1691685900000|2023-08-10 16:45:00|1008.3|1007.8|1008.5|1008|1008.9|1008.4|1008.2|1007.7|618
1691686200000|2023-08-10 16:50:00|1008.4|1007.9|1007.1|1006.6|1008.4|1007.9|1007|1006.5|434
1691686500000|2023-08-10 16:55:00|1007.2|1006.7|1006.6|1006.1|1007.2|1006.7|1005.9|1005.4|605
1691686800000|2023-08-10 17:00:00|1006.7|1006.2|1006.5|1006|1007.2|1006.7|1006.2|1005.7|565
1691687100000|2023-08-10 17:05:00|1006.6|1006.1|1006.6|1006.1|1007.1|1006.6|1006.4|1005.9|461
1691687400000|2023-08-10 17:10:00|1006.5|1006|1006.6|1006.1|1006.8|1006.3|1006.1|1005.6|360
1691687700000|2023-08-10 17:15:00|1006.7|1006.2|1006.7|1006.2|1006.8|1006.3|1006.3|1005.8|223
1691688000000|2023-08-10 17:20:00|1006.6|1006.1|1005.8|1005.3|1006.6|1006.1|1005.5|1005|491
1691688300000|2023-08-10 17:25:00|1005.7|1005.2|1005.2|1004.7|1005.8|1005.3|1005.1|1004.6|690
1691688600000|2023-08-10 17:30:00|1005.1|1004.6|1005.2|1004.7|1005.2|1004.7|1004.4|1003.9|574
1691688900000|2023-08-10 17:35:00|1005|1004.5|1004.3|1003.8|1005|1004.5|1004.1|1003.6|778
1691689200000|2023-08-10 17:40:00|1004.2|1003.7|1004.6|1004.1|1004.7|1004.2|1003.5|1003|646
1691689500000|2023-08-10 17:45:00|1004.7|1004.2|1005.7|1005.2|1006.3|1005.8|1004.5|1004|1285
1691689800000|2023-08-10 17:50:00|1005.8|1005.3|1005.2|1004.7|1006.2|1005.7|1005.2|1004.7|236
1691690100000|2023-08-10 17:55:00|1005.1|1004.6|1003.5|1003|1005.1|1004.6|1003.2|1002.7|568
1691690400000|2023-08-10 18:00:00|1003.3|1002.8|1003.6|1003.1|1004|1003.5|1003.1|1002.6|440
1691690700000|2023-08-10 18:05:00|1003.7|1003.2|1004.6|1004.1|1005.1|1004.6|1003.7|1003.2|297
1691691000000|2023-08-10 18:10:00|1004.7|1004.2|1005.4|1004.9|1005.7|1005.2|1004.5|1004|1003
1691691300000|2023-08-10 18:15:00|1005.5|1005|1005.1|1004.6|1005.9|1005.4|1004.9|1004.4|307
1691691600000|2023-08-10 18:20:00|1005|1004.5|1005.7|1005.2|1005.9|1005.4|1005|1004.5|223
1691691900000|2023-08-10 18:25:00|1005.8|1005.3|1005|1004.5|1005.8|1005.3|1005|1004.5|190
1691692200000|2023-08-10 18:30:00|1005.1|1004.6|1004.9|1004.4|1005.4|1004.9|1004.8|1004.3|259
1691692500000|2023-08-10 18:35:00|1004.8|1004.3|1005|1004.5|1005.1|1004.6|1004.5|1004|187
1691692800000|2023-08-10 18:40:00|1005.1|1004.6|1004.9|1004.4|1005.1|1004.6|1004.4|1003.9|153
1691693100000|2023-08-10 18:45:00|1004.8|1004.3|1005.3|1004.8|1005.8|1005.3|1004.7|1004.2|246
1691693400000|2023-08-10 18:50:00|1005.2|1004.7|1005.9|1005.4|1006.2|1005.7|1005.1|1004.6|195
1691693700000|2023-08-10 18:55:00|1006|1005.5|1006.3|1005.8|1006.3|1005.8|1005.7|1005.2|137
1691694000000|2023-08-10 19:00:00|1006.2|1005.7|1005.6|1005.1|1006.2|1005.7|1005.1|1004.6|261
1691694300000|2023-08-10 19:05:00|1005.7|1005.2|1005.8|1005.3|1006|1005.5|1005.5|1005|150
1691694600000|2023-08-10 19:10:00|1005.9|1005.4|1005.9|1005.4|1006.1|1005.6|1005.6|1005.1|183
1691694900000|2023-08-10 19:15:00|1006|1005.5|1006.1|1005.6|1006.4|1005.9|1005.7|1005.2|200
1691695200000|2023-08-10 19:20:00|1006|1005.5|1005.6|1005.1|1006.3|1005.8|1005.4|1004.9|546
1691695500000|2023-08-10 19:25:00|1005.4|1004.9|1004.7|1004.2|1005.4|1004.9|1004.6|1004.1|784
1691695800000|2023-08-10 19:30:00|1004.6|1004.1|1004.6|1004.1|1004.8|1004.3|1004.2|1003.7|565
1691696100000|2023-08-10 19:35:00|1004.5|1004|1004.7|1004.2|1004.9|1004.4|1004.2|1003.7|552
1691696400000|2023-08-10 19:40:00|1004.6|1004.1|1004.2|1003.7|1004.7|1004.2|1004.1|1003.6|585
1691696700000|2023-08-10 19:45:00|1004.3|1003.8|1004.6|1004.1|1005.2|1004.7|1004.1|1003.6|1035
1691697000000|2023-08-10 19:50:00|1004.5|1004|1004.9|1004.4|1005.1|1004.6|1004.4|1003.9|920
1691697300000|2023-08-10 19:55:00|1004.8|1004.3|1005.2|1004.7|1005.5|1005|1004.4|1003.9|9753
1691697600000|2023-08-10 20:00:00|1005.8|1003.8|1005.2|1003.2|1005.8|1003.8|1005.2|1003.2|898
1691697900000|2023-08-10 20:05:00|1005.3|1003.3|1005.6|1003.6|1005.7|1003.7|1005.3|1003.3|46
1691698200000|2023-08-10 20:10:00|1005.7|1003.7|1005.5|1003.5|1005.8|1003.8|1005.5|1003.5|68
1691698500000|2023-08-10 20:15:00|1005.6|1003.6|1005.6|1003.6|1005.7|1003.7|1005.6|1003.6|20
1691698800000|2023-08-10 20:20:00|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|6
1691699100000|2023-08-10 20:25:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|10
1691699400000|2023-08-10 20:30:00|1005.7|1003.7|1005.7|1003.7|1005.8|1003.8|1005.7|1003.7|10
1691699700000|2023-08-10 20:35:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|31
1691700300000|2023-08-10 20:45:00|1005.6|1003.6|1005.6|1003.6|1005.6|1003.6|1005.5|1003.5|7
1691700600000|2023-08-10 20:50:00|1005.5|1003.5|1005.6|1003.6|1005.6|1003.6|1005.3|1003.3|50
1691700900000|2023-08-10 20:55:00|1005.5|1003.5|1005.7|1003.7|1005.7|1003.7|1005.5|1003.5|28
1691704800000|2023-08-10 22:00:00|1005.8|1003.8|1006.3|1004.3|1006.3|1004.3|1005.8|1003.8|0
1691705100000|2023-08-10 22:05:00|1006.2|1004.2|1006.2|1004.2|1006.3|1004.3|1006.2|1004.2|0
1691705400000|2023-08-10 22:10:00|1006.3|1004.3|1006.6|1004.6|1006.6|1004.6|1006.3|1004.3|0
1691705700000|2023-08-10 22:15:00|1006.5|1004.5|1006.4|1004.4|1006.5|1004.5|1006.3|1004.3|0
1691706000000|2023-08-10 22:20:00|1006.3|1004.3|1006.4|1004.4|1006.4|1004.4|1006.3|1004.3|0
1691706300000|2023-08-10 22:25:00|1006.3|1004.3|1006.8|1004.8|1006.8|1004.8|1006.3|1004.3|0
1691706600000|2023-08-10 22:30:00|1006.7|1004.7|1006.6|1004.6|1006.8|1004.8|1006.6|1004.6|0
1691706900000|2023-08-10 22:35:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.5|1004.5|0
1691707200000|2023-08-10 22:40:00|1006.5|1004.5|1006.7|1004.7|1006.8|1004.8|1006.5|1004.5|0
1691707500000|2023-08-10 22:45:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.8|1004.8|0
1691707800000|2023-08-10 22:50:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.6|1004.6|0
1691708100000|2023-08-10 22:55:00|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|0
1691708400000|2023-08-10 23:00:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.4|1004.4|0
1691708700000|2023-08-10 23:05:00|1006.4|1004.4|1006.3|1004.3|1006.5|1004.5|1006.2|1004.2|0
1691709000000|2023-08-10 23:10:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|0
1691709300000|2023-08-10 23:15:00|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|0
1691709900000|2023-08-10 23:25:00|1006.7|1004.7|1006.8|1004.8|1006.8|1004.8|1006.6|1004.6|0
1691710200000|2023-08-10 23:30:00|1006.9|1004.9|1007|1005|1007|1005|1006.9|1004.9|0
1691710500000|2023-08-10 23:35:00|1007.1|1005.1|1007|1005|1007.2|1005.2|1007|1005|0
1691710800000|2023-08-10 23:40:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|0
1691711100000|2023-08-10 23:45:00|1007|1005|1007.2|1005.2|1007.2|1005.2|1006.9|1004.9|0
1691711400000|2023-08-10 23:50:00|1007.1|1005.1|1006.8|1004.8|1007.2|1005.2|1006.8|1004.8|0
1691711700000|2023-08-10 23:55:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.8|1004.8|0
1691712000000|2023-08-11 00:00:00|1007.7|1005.7|1007.2|1005.2|1007.7|1005.7|1006.3|1004.3|30
1691712300000|2023-08-11 00:05:00|1007.3|1005.3|1006.9|1004.9|1007.3|1005.3|1006.6|1004.6|30
1691712600000|2023-08-11 00:10:00|1006.8|1004.8|1007|1005|1007|1005|1006.8|1004.8|37
1691712900000|2023-08-11 00:15:00|1007.1|1005.1|1007.9|1005.9|1008|1006|1007.1|1005.1|39
1691713500000|2023-08-11 00:25:00|1007.7|1005.7|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|23
1691713800000|2023-08-11 00:30:00|1007.4|1005.4|1007.1|1005.1|1007.4|1005.4|1007.1|1005.1|18
1691714100000|2023-08-11 00:35:00|1007|1005|1006.9|1004.9|1007.1|1005.1|1006.7|1004.7|17
1691714400000|2023-08-11 00:40:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.8|1004.8|33
1691714700000|2023-08-11 00:45:00|1006.9|1004.9|1007.6|1005.6|1007.9|1005.9|1006.7|1004.7|35
1691715000000|2023-08-11 00:50:00|1007.8|1005.8|1008|1006|1008|1006|1007.8|1005.8|13
1691715300000|2023-08-11 00:55:00|1007.9|1005.9|1007.9|1005.9|1007.9|1005.9|1007.9|1005.9|1
1691715600000|2023-08-11 01:00:00|1007.8|1005.8|1008.9|1006.9|1008.9|1006.9|1007.8|1005.8|28
1691715900000|2023-08-11 01:05:00|1008.8|1006.8|1009.1|1007.1|1009.1|1007.1|1008.6|1006.6|18
1691716200000|2023-08-11 01:10:00|1008.4|1006.4|1008.4|1006.4|1008.5|1006.5|1008.1|1006.1|12
1691716500000|2023-08-11 01:15:00|1008.6|1006.6|1009.9|1007.9|1010|1008|1008.2|1006.2|56
1691716800000|2023-08-11 01:20:00|1009.7|1007.7|1008.5|1006.5|1009.7|1007.7|1008.5|1006.5|31
1691717100000|2023-08-11 01:25:00|1008.8|1006.8|1008.4|1006.4|1009|1007|1008.4|1006.4|12
1691717400000|2023-08-11 01:30:00|1009|1007|1005.9|1003.9|1009.1|1007.1|1005.9|1003.9|53
1691717700000|2023-08-11 01:35:00|1006|1004|1006.3|1004.3|1006.9|1004.9|1005.8|1003.8|54
1691718000000|2023-08-11 01:40:00|1006.2|1004.2|1006.1|1004.1|1006.8|1004.8|1005.8|1003.8|56
1691718300000|2023-08-11 01:45:00|1006|1004|1006.4|1004.4|1006.4|1004.4|1005.4|1003.4|113
1691718600000|2023-08-11 01:50:00|1006.5|1004.5|1005.6|1003.6|1006.6|1004.6|1005.6|1003.6|27
1691718900000|2023-08-11 01:55:00|1005.3|1003.3|1004.4|1002.4|1005.5|1003.5|1004.4|1002.4|88
1691719200000|2023-08-11 02:00:00|1004.2|1002.2|1004|1002|1004.4|1002.4|1003.7|1001.7|70
1691719500000|2023-08-11 02:05:00|1003.9|1001.9|1004.7|1002.7|1004.9|1002.9|1003.6|1001.6|93
1691719800000|2023-08-11 02:10:00|1004.6|1002.6|1005.2|1003.2|1005.5|1003.5|1004.5|1002.5|58
1691720100000|2023-08-11 02:15:00|1005.3|1003.3|1005.5|1003.5|1005.6|1003.6|1004.9|1002.9|35
1691720400000|2023-08-11 02:20:00|1005.4|1003.4|1002.9|1000.9|1005.4|1003.4|1002.9|1000.9|43
1691720700000|2023-08-11 02:25:00|1003|1001|1002.2|1000.2|1003.2|1001.2|1001.8|999.8|116
1691721000000|2023-08-11 02:30:00|1002.4|1000.4|1001.7|999.7|1002.4|1000.4|1000.8|998.8|56
1691721300000|2023-08-11 02:35:00|1002.1|1000.1|1001.6|999.6|1002.2|1000.2|1001.4|999.4|97
1691721600000|2023-08-11 02:40:00|1001.8|999.8|1001.3|999.3|1002.1|1000.1|1001.3|999.3|49
1691721900000|2023-08-11 02:45:00|1001.4|999.4|1001.6|999.6|1002|1000|1001.4|999.4|29
1691722200000|2023-08-11 02:50:00|1001.4|999.4|1000.3|998.3|1001.4|999.4|1000.3|998.3|84
1691722500000|2023-08-11 02:55:00|1000.4|998.4|1000.5|998.5|1001.2|999.2|1000.4|998.4|36
1691722800000|2023-08-11 03:00:00|1000.2|998.2|1001.4|999.4|1001.4|999.4|999.9|997.9|46
1691723100000|2023-08-11 03:05:00|1001.5|999.5|1001.7|999.7|1001.7|999.7|1001.1|999.1|125
1691723400000|2023-08-11 03:10:00|1001.8|999.8|1001.2|999.2|1001.8|999.8|1001.1|999.1|150
1691723700000|2023-08-11 03:15:00|1000.9|998.9|1001.4|999.4|1001.4|999.4|1000.6|998.6|78
1691724000000|2023-08-11 03:20:00|1001.5|999.5|1001.3|999.3|1001.7|999.7|1001.1|999.1|70
1691724300000|2023-08-11 03:25:00|1001.2|999.2|1002.3|1000.3|1002.5|1000.5|1000.5|998.5|184
1691724600000|2023-08-11 03:30:00|1002.2|1000.2|1002|1000|1002.3|1000.3|1001.6|999.6|54
1691724900000|2023-08-11 03:35:00|1001.7|999.7|1001.3|999.3|1001.8|999.8|1000.9|998.9|112
1691725200000|2023-08-11 03:40:00|1001.2|999.2|1001.2|999.2|1001.2|999.2|1000.7|998.7|71
1691725500000|2023-08-11 03:45:00|1001.1|999.1|1000.6|998.6|1001.1|999.1|1000.6|998.6|20
1691725800000|2023-08-11 03:50:00|1000.5|998.5|1000.7|998.7|1000.9|998.9|1000.4|998.4|56
1691726100000|2023-08-11 03:55:00|1000.6|998.6|1000.7|998.7|1001.1|999.1|1000.5|998.5|125
1691726400000|2023-08-11 04:00:00|1000.8|998.8|1000.6|998.6|1001|999|1000.5|998.5|59
1691726700000|2023-08-11 04:05:00|1000.7|998.7|1000.7|998.7|1000.7|998.7|1000.6|998.6|11
1691727000000|2023-08-11 04:10:00|1000.6|998.6|1000.5|998.5|1000.6|998.6|1000.2|998.2|30
1691727300000|2023-08-11 04:15:00|1000.4|998.4|1000.2|998.2|1000.6|998.6|1000.2|998.2|24
1691727600000|2023-08-11 04:20:00|1000.3|998.3|1000.5|998.5|1000.5|998.5|1000.2|998.2|12
1691727900000|2023-08-11 04:25:00|1000.4|998.4|1000.2|998.2|1000.4|998.4|1000.1|998.1|17
1691728200000|2023-08-11 04:30:00|1000.1|998.1|1000.1|998.1|1000.1|998.1|1000|998|26
1691728500000|2023-08-11 04:35:00|999.9|997.9|1000.3|998.3|1000.3|998.3|999.7|997.7|70
1691728800000|2023-08-11 04:40:00|1000.2|998.2|1000.5|998.5|1000.5|998.5|1000.1|998.1|25
1691729100000|2023-08-11 04:45:00|1000.4|998.4|1000.3|998.3|1000.4|998.4|1000.1|998.1|8
1691729400000|2023-08-11 04:50:00|1000.1|998.1|1000.1|998.1|1000.4|998.4|1000|998|23
1691729700000|2023-08-11 04:55:00|1000|998|1000.2|998.2|1000.2|998.2|1000|998|12
1691730000000|2023-08-11 05:00:00|1000.3|998.3|1001.2|999.2|1001.2|999.2|999.8|997.8|70
1691730300000|2023-08-11 05:05:00|1000.9|998.9|1000.6|998.6|1001|999|1000.1|998.1|28
1691730600000|2023-08-11 05:10:00|1000.4|998.4|1000.8|998.8|1000.8|998.8|1000.4|998.4|19
1691730900000|2023-08-11 05:15:00|1000.6|998.6|1001.2|999.2|1001.2|999.2|1000|998|53
1691731200000|2023-08-11 05:20:00|1001.3|999.3|1001.4|999.4|1001.8|999.8|1001.3|999.3|22
1691731500000|2023-08-11 05:25:00|1001.3|999.3|1000.7|998.7|1001.3|999.3|1000.5|998.5|33
1691731800000|2023-08-11 05:30:00|1000.6|998.6|1000.4|998.4|1000.6|998.6|999.8|997.8|146
1691732100000|2023-08-11 05:35:00|1000.3|998.3|1000.3|998.3|1000.4|998.4|1000.1|998.1|30
1691732400000|2023-08-11 05:40:00|1000|998|999.9|997.9|1000|998|999.6|997.6|61
1691732700000|2023-08-11 05:45:00|999.7|997.7|1000.3|998.3|1000.4|998.4|999.6|997.6|41
1691733000000|2023-08-11 05:50:00|1000.1|998.1|1000.1|998.1|1000.4|998.4|1000.1|998.1|30
1691733300000|2023-08-11 05:55:00|999.9|997.9|999.8|997.8|1000.2|998.2|999.8|997.8|45
1691733600000|2023-08-11 06:00:00|999.9|997.9|999.1|997.1|1000.3|998.3|999|997|60
1691733900000|2023-08-11 06:05:00|999|997|999|997|999.5|997.5|998.8|996.8|102
1691734200000|2023-08-11 06:10:00|999.2|997.2|999.7|997.7|999.9|997.9|999|997|40
1691734500000|2023-08-11 06:15:00|999.6|997.6|999.9|997.9|1000.1|998.1|999.6|997.6|139
1691734800000|2023-08-11 06:20:00|1000|998|1000.1|998.1|1000.4|998.4|1000|998|88
1691735100000|2023-08-11 06:25:00|1000|998|999.9|997.9|1000.3|998.3|999.9|997.9|63
1691735400000|2023-08-11 06:30:00|1000|998|999.7|997.7|1000|998|999.4|997.4|57
1691735700000|2023-08-11 06:35:00|999.8|997.8|999.3|997.3|999.8|997.8|999.2|997.2|76
1691736000000|2023-08-11 06:40:00|999.2|997.2|998.8|996.8|999.3|997.3|998.5|996.5|405
1691736300000|2023-08-11 06:45:00|999|997|999|997|999.4|997.4|998.9|996.9|49
1691736600000|2023-08-11 06:50:00|999.1|997.1|998.8|996.8|999.2|997.2|998.7|996.7|40
1691736900000|2023-08-11 06:55:00|998.7|996.7|998.3|996.3|998.8|996.8|998.2|996.2|187
1691737200000|2023-08-11 07:00:00|998.5|996.5|999.1|997.1|999.1|997.1|998.4|996.4|185
1691737500000|2023-08-11 07:05:00|999|997|999.1|997.1|999.4|997.4|998.9|996.9|237
1691737800000|2023-08-11 07:10:00|999|997|999.7|997.7|999.7|997.7|999|997|65
1691738100000|2023-08-11 07:15:00|999.8|997.8|999.5|997.5|1000|998|999.5|997.5|29
1691738400000|2023-08-11 07:20:00|999.4|997.4|1000.2|998.2|1000.2|998.2|999.3|997.3|89
1691738700000|2023-08-11 07:25:00|1000|998|1000.2|998.2|1000.4|998.4|999.7|997.7|56
1691739000000|2023-08-11 07:30:00|1000.3|998.3|1000.3|998.3|1000.3|998.3|1000|998|136
1691739300000|2023-08-11 07:35:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000|998|88
1691739600000|2023-08-11 07:40:00|1000|998|999.8|997.8|1000|998|999.7|997.7|56
1691739900000|2023-08-11 07:45:00|999.9|997.9|999.9|997.9|1000|998|999.6|997.6|109
1691740200000|2023-08-11 07:50:00|999.8|997.8|999.5|997.5|999.8|997.8|999.5|997.5|211
1691740500000|2023-08-11 07:55:00|999.4|997.4|999.4|997.4|999.5|997.5|999.2|997.2|206
1691740800000|2023-08-11 08:00:00|999.3|997.3|999.6|997.6|999.7|997.7|998.9|996.9|345
1691741100000|2023-08-11 08:05:00|999.5|997.5|998.6|996.6|999.7|997.7|998.5|996.5|290
1691741400000|2023-08-11 08:10:00|998.5|996.5|998.4|996.4|998.6|996.6|998.1|996.1|509
1691741700000|2023-08-11 08:15:00|998.3|996.3|998.1|996.1|998.9|996.9|998.1|996.1|185
1691742000000|2023-08-11 08:20:00|998.2|996.2|997.7|995.7|998.4|996.4|997.7|995.7|181
1691742300000|2023-08-11 08:25:00|997.8|995.8|998.3|996.3|998.5|996.5|997.8|995.8|107
1691742600000|2023-08-11 08:30:00|998.1|996.1|997|995|998.1|996.1|996.9|994.9|331
1691742900000|2023-08-11 08:35:00|997.1|995.1|996.5|994.5|997.2|995.2|996.5|994.5|197
1691743200000|2023-08-11 08:40:00|996.6|994.6|997.2|995.2|997.2|995.2|996.6|994.6|80
1691743500000|2023-08-11 08:45:00|997.3|995.3|997.2|995.2|997.4|995.4|997|995|122
1691743800000|2023-08-11 08:50:00|997.3|995.3|997.4|995.4|997.5|995.5|997.2|995.2|73
1691744100000|2023-08-11 08:55:00|997.5|995.5|997.5|995.5|997.7|995.7|997.2|995.2|46
1691744400000|2023-08-11 09:00:00|997.4|995.4|997.4|995.4|997.9|995.9|997.3|995.3|157
1691744700000|2023-08-11 09:05:00|997.3|995.3|997.5|995.5|997.7|995.7|997.2|995.2|261
1691745000000|2023-08-11 09:10:00|997.3|995.3|997.6|995.6|997.6|995.6|997.3|995.3|45
1691745300000|2023-08-11 09:15:00|997.5|995.5|997.2|995.2|997.5|995.5|997.1|995.1|96
1691745600000|2023-08-11 09:20:00|997.1|995.1|997|995|997.1|995.1|996.4|994.4|94
1691745900000|2023-08-11 09:25:00|996.9|994.9|997|995|997.2|995.2|996.8|994.8|91
1691746200000|2023-08-11 09:30:00|997.1|995.1|996.7|994.7|997.2|995.2|996.7|994.7|69
1691746500000|2023-08-11 09:35:00|996.6|994.6|996.3|994.3|996.6|994.6|995.8|993.8|230
1691746800000|2023-08-11 09:40:00|996.2|994.2|995.9|993.9|996.4|994.4|995.7|993.7|202
1691747100000|2023-08-11 09:45:00|996|994|995.4|993.4|996|994|995.3|993.3|93
1691747400000|2023-08-11 09:50:00|995.2|993.2|994.6|992.6|995.4|993.4|994.2|992.2|179
1691747700000|2023-08-11 09:55:00|994.5|992.5|994.4|992.4|994.6|992.6|994|992|118
1691748000000|2023-08-11 10:00:00|994.5|992.5|994.7|992.7|994.8|992.8|994.3|992.3|97
1691748300000|2023-08-11 10:05:00|994.8|992.8|995.1|993.1|995.1|993.1|994.6|992.6|121
1691748600000|2023-08-11 10:10:00|995|993|995.4|993.4|995.4|993.4|995|993|80
1691748900000|2023-08-11 10:15:00|995.2|993.2|995.3|993.3|995.5|993.5|995|993|71
1691749200000|2023-08-11 10:20:00|995.4|993.4|995.5|993.5|995.5|993.5|995.1|993.1|173
1691749500000|2023-08-11 10:25:00|995.4|993.4|995.3|993.3|995.7|993.7|995.1|993.1|82
1691749800000|2023-08-11 10:30:00|995.4|993.4|996.2|994.2|996.2|994.2|995.4|993.4|343
1691750100000|2023-08-11 10:35:00|996.1|994.1|996.1|994.1|996.5|994.5|996.1|994.1|294
1691750400000|2023-08-11 10:40:00|996.2|994.2|996.2|994.2|996.6|994.6|996.1|994.1|580
1691750700000|2023-08-11 10:45:00|996.1|994.1|996.3|994.3|996.3|994.3|996|994|424
1691751000000|2023-08-11 10:50:00|996.4|994.4|996.2|994.2|996.4|994.4|996.1|994.1|293
1691751300000|2023-08-11 10:55:00|996.1|994.1|996.6|994.6|996.6|994.6|996.1|994.1|189
1691751600000|2023-08-11 11:00:00|996.4|994.4|997.1|995.1|997.2|995.2|996.3|994.3|769
1691751900000|2023-08-11 11:05:00|997.2|995.2|997.7|995.7|997.8|995.8|997.2|995.2|210
1691752200000|2023-08-11 11:10:00|997.6|995.6|997.6|995.6|997.7|995.7|997.4|995.4|527
1691752500000|2023-08-11 11:15:00|997.5|995.5|997.7|995.7|997.8|995.8|997.5|995.5|442
1691752800000|2023-08-11 11:20:00|997.8|995.8|997.6|995.6|998|996|997.6|995.6|419
1691753100000|2023-08-11 11:25:00|997.5|995.5|997.9|995.9|997.9|995.9|997.4|995.4|191
1691753400000|2023-08-11 11:30:00|997.8|995.8|998|996|998.1|996.1|997.6|995.6|407
1691753700000|2023-08-11 11:35:00|997.9|995.9|997.9|995.9|998.1|996.1|997.8|995.8|197
1691754000000|2023-08-11 11:40:00|997.8|995.8|997.7|995.7|997.8|995.8|997.4|995.4|200
1691754300000|2023-08-11 11:45:00|997.8|995.8|997.9|995.9|997.9|995.9|997.7|995.7|231
1691754600000|2023-08-11 11:50:00|997.8|995.8|997.5|995.5|997.8|995.8|997.5|995.5|196
1691754900000|2023-08-11 11:55:00|997.7|995.7|997.7|995.7|997.7|995.7|997.4|995.4|193
1691755200000|2023-08-11 12:00:00|997.6|995.6|998|996|998.4|996.4|997.6|995.6|293
1691755500000|2023-08-11 12:05:00|997.9|995.9|997.6|995.6|997.9|995.9|997.4|995.4|71
1691755800000|2023-08-11 12:10:00|997.7|995.7|997.5|995.5|997.7|995.7|997.4|995.4|215
1691756100000|2023-08-11 12:15:00|997.6|995.6|997.5|995.5|997.6|995.6|997.5|995.5|124
1691756400000|2023-08-11 12:20:00|997.6|995.6|997.6|995.6|997.8|995.8|997.5|995.5|163
1691756700000|2023-08-11 12:25:00|997.5|995.5|997.6|995.6|998.1|996.1|997.2|995.2|255
1691757000000|2023-08-11 12:30:00|997.9|995.9|995.3|993.3|997.9|995.9|995.1|993.1|781
1691757300000|2023-08-11 12:35:00|995.1|993.1|995.4|993.4|996|994|995.1|993.1|199
1691757600000|2023-08-11 12:40:00|995.3|993.3|995.6|993.6|996.2|994.2|995.2|993.2|208
1691757900000|2023-08-11 12:45:00|995.5|993.5|994.1|992.1|995.5|993.5|994.1|992.1|343
1691758200000|2023-08-11 12:50:00|994.2|992.2|993.7|991.7|994.3|992.3|993.5|991.5|938
1691758500000|2023-08-11 12:55:00|993.8|991.8|993.6|991.6|994.1|992.1|993.4|991.4|326
1691758800000|2023-08-11 13:00:00|993.5|991.5|994.8|992.8|994.8|992.8|993.2|991.2|369
1691759100000|2023-08-11 13:05:00|994.7|992.7|994.7|992.7|995.1|993.1|994.2|992.2|177
1691759400000|2023-08-11 13:10:00|994.9|992.9|994|992|994.9|992.9|994|992|668
1691759700000|2023-08-11 13:15:00|993.9|991.9|993.9|991.9|993.9|991.9|993|991|427
1691760000000|2023-08-11 13:20:00|994|992|994.2|992.2|994.3|992.3|993.9|991.9|258
1691760300000|2023-08-11 13:25:00|994.3|992.3|994.1|992.1|994.6|992.6|993.7|991.7|520
1691760600000|2023-08-11 13:30:00|993.4|992.9|992.2|991.7|993.4|992.9|990.8|990.3|3614
1691760900000|2023-08-11 13:35:00|992.1|991.6|992.7|992.2|993.7|993.2|992|991.5|1804
1691761200000|2023-08-11 13:40:00|992.8|992.3|990.8|990.3|992.8|992.3|990.2|989.7|2213
1691761500000|2023-08-11 13:45:00|990.7|990.2|990.8|990.3|991.3|990.8|989.9|989.4|1774
1691761800000|2023-08-11 13:50:00|990.9|990.4|990.4|989.9|991|990.5|990.1|989.6|1487
1691762100000|2023-08-11 13:55:00|990.5|990|990.8|990.3|991.2|990.7|990.4|989.9|1873
1691762400000|2023-08-11 14:00:00|990.9|990.4|992.8|992.3|993.2|992.7|990.9|990.4|3132
1691762700000|2023-08-11 14:05:00|992.9|992.4|992.3|991.8|993.2|992.7|991.8|991.3|1968
1691763000000|2023-08-11 14:10:00|992.4|991.9|992.6|992.1|992.7|992.2|991.2|990.7|1257
1691763300000|2023-08-11 14:15:00|992.5|992|993.5|993|993.9|993.4|992.5|992|1732
1691763600000|2023-08-11 14:20:00|993.6|993.1|993.9|993.4|994.3|993.8|993.4|992.9|1260
1691763900000|2023-08-11 14:25:00|993.8|993.3|992.9|992.4|993.9|993.4|992.7|992.2|1323
1691764200000|2023-08-11 14:30:00|993|992.5|992.1|991.6|993.4|992.9|992.1|991.6|1336
1691764500000|2023-08-11 14:35:00|992|991.5|993.2|992.7|993.4|992.9|991.8|991.3|815
1691764800000|2023-08-11 14:40:00|993.3|992.8|992.8|992.3|993.6|993.1|992.4|991.9|1143
1691765100000|2023-08-11 14:45:00|992.9|992.4|992.4|991.9|993.1|992.6|992.2|991.7|984
1691765400000|2023-08-11 14:50:00|992.3|991.8|990.9|990.4|992.4|991.9|990.8|990.3|1633
1691765700000|2023-08-11 14:55:00|990.8|990.3|990.6|990.1|991.1|990.6|990.2|989.7|1547
1691766000000|2023-08-11 15:00:00|990.5|990|990.8|990.3|991|990.5|990.4|989.9|621
1691766300000|2023-08-11 15:05:00|990.7|990.2|990.3|989.8|990.9|990.4|990.1|989.6|642
1691766600000|2023-08-11 15:10:00|990.4|989.9|989.2|988.7|990.4|989.9|989.2|988.7|1269
1691766900000|2023-08-11 15:15:00|989.1|988.6|989|988.5|989.2|988.7|988.5|988|1517
1691767200000|2023-08-11 15:20:00|988.9|988.4|989.6|989.1|990|989.5|988.9|988.4|1152
1691767500000|2023-08-11 15:25:00|989.5|989|988.8|988.3|989.7|989.2|988.7|988.2|2039
1691767800000|2023-08-11 15:30:00|988.7|988.2|987.9|987.4|989|988.5|987.8|987.3|1677
1691768100000|2023-08-11 15:35:00|988|987.5|988.3|987.8|988.7|988.2|988|987.5|763
1691768400000|2023-08-11 15:40:00|988.2|987.7|988.8|988.3|988.9|988.4|988.1|987.6|980
1691768700000|2023-08-11 15:45:00|988.9|988.4|987.5|987|988.9|988.4|987.4|986.9|806
1691769000000|2023-08-11 15:50:00|987.6|987.1|988|987.5|988.1|987.6|987.4|986.9|644
1691769300000|2023-08-11 15:55:00|988.1|987.6|988.9|988.4|988.9|988.4|987.9|987.4|520
1691769600000|2023-08-11 16:00:00|989|988.5|989|988.5|989.5|989|988.8|988.3|498
1691769900000|2023-08-11 16:05:00|989.1|988.6|989.7|989.2|989.8|989.3|989.1|988.6|358
1691770200000|2023-08-11 16:10:00|989.6|989.1|990.2|989.7|990.2|989.7|989.2|988.7|369
1691770500000|2023-08-11 16:15:00|990.3|989.8|990.2|989.7|990.6|990.1|989.9|989.4|538
1691770800000|2023-08-11 16:20:00|990.1|989.6|989.8|989.3|990.3|989.8|989.8|989.3|358
1691771100000|2023-08-11 16:25:00|989.9|989.4|989.3|988.8|989.9|989.4|988.8|988.3|331
1691771400000|2023-08-11 16:30:00|989.4|988.9|989.7|989.2|989.9|989.4|989.4|988.9|371
1691771700000|2023-08-11 16:35:00|989.5|989|988.7|988.2|989.5|989|988.7|988.2|402
1691772000000|2023-08-11 16:40:00|988.6|988.1|988.4|987.9|988.9|988.4|988.3|987.8|570
1691772300000|2023-08-11 16:45:00|988.5|988|988.3|987.8|988.6|988.1|988.2|987.7|467
1691772600000|2023-08-11 16:50:00|988.2|987.7|988.5|988|988.7|988.2|988.2|987.7|388
1691772900000|2023-08-11 16:55:00|988.4|987.9|988.1|987.6|988.4|987.9|987.9|987.4|386
1691773200000|2023-08-11 17:00:00|988.2|987.7|988.5|988|988.6|988.1|988|987.5|552
1691773500000|2023-08-11 17:05:00|988.4|987.9|987.9|987.4|988.4|987.9|987.6|987.1|517
1691773800000|2023-08-11 17:10:00|987.8|987.3|988|987.5|988.4|987.9|987.7|987.2|426
1691774100000|2023-08-11 17:15:00|987.9|987.4|988.7|988.2|988.7|988.2|987.9|987.4|364
1691774400000|2023-08-11 17:20:00|988.8|988.3|988.9|988.4|989|988.5|988.5|988|175
1691774700000|2023-08-11 17:25:00|988.8|988.3|989.2|988.7|989.5|989|988.8|988.3|219
1691775000000|2023-08-11 17:30:00|989.3|988.8|988.9|988.4|989.4|988.9|988.8|988.3|450
1691775300000|2023-08-11 17:35:00|988.8|988.3|988.2|987.7|988.9|988.4|988|987.5|510
1691775600000|2023-08-11 17:40:00|988.3|987.8|987.5|987|988.4|987.9|987.4|986.9|352
1691775900000|2023-08-11 17:45:00|987.4|986.9|987.5|987|987.7|987.2|987.2|986.7|345
1691776200000|2023-08-11 17:50:00|987.6|987.1|987.6|987.1|987.7|987.2|987.4|986.9|249
1691776500000|2023-08-11 17:55:00|987.7|987.2|987.8|987.3|987.9|987.4|987.4|986.9|563
1691776800000|2023-08-11 18:00:00|987.7|987.2|988|987.5|988.4|987.9|987.7|987.2|580
1691777100000|2023-08-11 18:05:00|988.1|987.6|988|987.5|988.6|988.1|987.9|987.4|323
1691777400000|2023-08-11 18:10:00|987.9|987.4|987.7|987.2|988|987.5|987.6|987.1|301
1691777700000|2023-08-11 18:15:00|987.8|987.3|988.2|987.7|988.4|987.9|987.7|987.2|257
1691778000000|2023-08-11 18:20:00|988.1|987.6|988.3|987.8|988.4|987.9|987.8|987.3|237
1691778300000|2023-08-11 18:25:00|988.4|987.9|988.2|987.7|988.7|988.2|988.2|987.7|247
1691778600000|2023-08-11 18:30:00|988.3|987.8|988.4|987.9|989|988.5|988.3|987.8|280
1691778900000|2023-08-11 18:35:00|988.3|987.8|988.7|988.2|988.7|988.2|987.9|987.4|364
1691779200000|2023-08-11 18:40:00|988.8|988.3|988.3|987.8|988.8|988.3|988.2|987.7|280
1691779500000|2023-08-11 18:45:00|988.4|987.9|988.8|988.3|988.8|988.3|988.4|987.9|150
1691779800000|2023-08-11 18:50:00|988.9|988.4|989.1|988.6|989.3|988.8|988.7|988.2|424
1691780100000|2023-08-11 18:55:00|989.2|988.7|989.4|988.9|989.5|989|989.2|988.7|239
1691780400000|2023-08-11 19:00:00|989.5|989|989.2|988.7|989.5|989|988.8|988.3|532
1691780700000|2023-08-11 19:05:00|989.1|988.6|988.4|987.9|989.2|988.7|988.4|987.9|642
1691781000000|2023-08-11 19:10:00|988.3|987.8|988.4|987.9|988.5|988|988.3|987.8|321
1691781300000|2023-08-11 19:15:00|988.5|988|989|988.5|989.1|988.6|988.5|988|401
1691781600000|2023-08-11 19:20:00|989.1|988.6|988.8|988.3|989.1|988.6|988.5|988|268
1691781900000|2023-08-11 19:25:00|988.9|988.4|989.2|988.7|989.4|988.9|988.9|988.4|297
1691782200000|2023-08-11 19:30:00|989.1|988.6|989.6|989.1|989.8|989.3|989|988.5|383
1691782500000|2023-08-11 19:35:00|989.7|989.2|989.3|988.8|989.7|989.2|989.1|988.6|415
1691782800000|2023-08-11 19:40:00|989.2|988.7|989.6|989.1|989.6|989.1|989|988.5|636
1691783100000|2023-08-11 19:45:00|989.5|989|989.4|988.9|989.7|989.2|989.2|988.7|1479
1691783400000|2023-08-11 19:50:00|989.3|988.8|989.4|988.9|989.7|989.2|989.1|988.6|1764
1691783700000|2023-08-11 19:55:00|989.5|989|990.3|989.8|990.4|989.9|989|988.5|11338
1691784000000|2023-08-11 20:00:00|990.2|989.7|990.8|988.8|990.9|989.7|990.2|988.4|1273
1691784300000|2023-08-11 20:05:00|990.7|988.7|990.8|988.8|990.9|988.9|990.7|988.7|138
1691784600000|2023-08-11 20:10:00|990.9|988.9|990.9|988.9|991|989|990.8|988.8|295
1691784900000|2023-08-11 20:15:00|991|989|991.1|989.1|991.1|989.1|990.9|988.9|89
1691785200000|2023-08-11 20:20:00|991.2|989.2|991.3|989.3|991.4|989.4|991|989|169
1691785500000|2023-08-11 20:25:00|991.2|989.2|990.9|988.9|991.2|989.2|990.9|988.9|86
1691785800000|2023-08-11 20:30:00|990.8|988.8|990.7|988.7|990.8|988.8|990.7|988.7|13
1691786100000|2023-08-11 20:35:00|990.9|988.9|991.1|989.1|991.1|989.1|990.8|988.8|25
1691786400000|2023-08-11 20:40:00|991|989|991.1|989.1|991.2|989.2|991|989|24
1691786700000|2023-08-11 20:45:00|991.2|989.2|991.1|989.1|991.4|989.4|991|989|214
1691787000000|2023-08-11 20:50:00|991|989|991.3|989.3|991.3|989.3|990.9|988.9|16
1691787300000|2023-08-11 20:55:00|991.2|989.2|991.6|989.6|991.6|989.6|990.9|988.9|121
1691964300000|2023-08-13 22:05:00|992.7|990.7|991.8|989.8|992.7|990.7|991.8|989.8|4
1691965800000|2023-08-13 22:30:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|2
1691967900000|2023-08-13 23:05:00|992.6|990.6|992.6|990.6|992.6|990.6|992.6|990.6|3
1691968200000|2023-08-13 23:10:00|992.2|990.2|992|990|992.2|990.2|992|990|7
1691968500000|2023-08-13 23:15:00|991.9|989.9|991.9|989.9|991.9|989.9|991.9|989.9|1
1691968800000|2023-08-13 23:20:00|||||||||1
1691969400000|2023-08-13 23:30:00|||||||||1
1691969700000|2023-08-13 23:35:00|991.3|989.3|991.3|989.3|991.3|989.3|991.3|989.3|21
1691970000000|2023-08-13 23:40:00|991.4|989.4|991.7|989.7|991.7|989.7|991.4|989.4|9
1691970300000|2023-08-13 23:45:00|992.8|990.8|992.5|990.5|992.8|990.8|992|990|42
1691970600000|2023-08-13 23:50:00|992.1|990.1|992.4|990.4|992.4|990.4|991.9|989.9|41
1691970900000|2023-08-13 23:55:00|992.2|990.2|992.1|990.1|992.3|990.3|991.8|989.8|20
1691971200000|2023-08-14 00:00:00|991.8|989.8|991.1|989.1|992.1|990.1|991|989|111
1691971500000|2023-08-14 00:05:00|991.7|989.7|992|990|992.3|990.3|991.7|989.7|52
1691971800000|2023-08-14 00:10:00|992.2|990.2|991.5|989.5|992.2|990.2|991.5|989.5|16
1691972100000|2023-08-14 00:15:00|991.7|989.7|991.4|989.4|991.7|989.7|990.9|988.9|20
1691972400000|2023-08-14 00:20:00|991.5|989.5|991.8|989.8|991.8|989.8|991.5|989.5|6
1691972700000|2023-08-14 00:25:00|991.9|989.9|992|990|992.2|990.2|991.9|989.9|17
1691973000000|2023-08-14 00:30:00|992.2|990.2|991.6|989.6|992.2|990.2|991.3|989.3|28
1691973300000|2023-08-14 00:35:00|991.3|989.3|990.8|988.8|991.3|989.3|990.8|988.8|51
1691973600000|2023-08-14 00:40:00|990.6|988.6|990.3|988.3|990.8|988.8|990.2|988.2|33
1691973900000|2023-08-14 00:45:00|990.5|988.5|990|988|990.5|988.5|989.6|987.6|18
1691974200000|2023-08-14 00:50:00|989.7|987.7|990.1|988.1|990.1|988.1|989.6|987.6|17
1691974500000|2023-08-14 00:55:00|989.7|987.7|989.2|987.2|990|988|989.2|987.2|21
1691974800000|2023-08-14 01:00:00|989.1|987.1|988|986|989.1|987.1|987.4|985.4|63
1691975100000|2023-08-14 01:05:00|987.5|985.5|989.2|987.2|989.2|987.2|987.5|985.5|63
1691975400000|2023-08-14 01:10:00|988.9|986.9|988.2|986.2|989.1|987.1|988.2|986.2|55
1691975700000|2023-08-14 01:15:00|987.8|985.8|985.6|983.6|987.8|985.8|985|983|174
1691976000000|2023-08-14 01:20:00|985.8|983.8|985.2|983.2|985.8|983.8|983|981|120
1691976300000|2023-08-14 01:25:00|985.1|983.1|986.3|984.3|986.4|984.4|985.1|983.1|23
1691976600000|2023-08-14 01:30:00|986.5|984.5|985.7|983.7|987.6|985.6|985.7|983.7|120
1691976900000|2023-08-14 01:35:00|985.5|983.5|985.4|983.4|986.7|984.7|985|983|136
1691977200000|2023-08-14 01:40:00|985.6|983.6|988.5|986.5|988.7|986.7|985.6|983.6|43
1691977500000|2023-08-14 01:45:00|988.2|986.2|987.3|985.3|988.6|986.6|986.7|984.7|79
1691977800000|2023-08-14 01:50:00|987.4|985.4|987.5|985.5|988.6|986.6|987.3|985.3|23
1691978100000|2023-08-14 01:55:00|986.7|984.7|986.9|984.9|987.1|985.1|986.6|984.6|11
1691978400000|2023-08-14 02:00:00|986.5|984.5|985.8|983.8|986.5|984.5|985.2|983.2|19
1691978700000|2023-08-14 02:05:00|985.3|983.3|986.6|984.6|987.2|985.2|985.3|983.3|26
1691979000000|2023-08-14 02:10:00|986.7|984.7|984.6|982.6|986.7|984.7|984.4|982.4|29
1691979300000|2023-08-14 02:15:00|984.3|982.3|984.6|982.6|984.9|982.9|983.7|981.7|14
1691979600000|2023-08-14 02:20:00|984.5|982.5|985.5|983.5|985.5|983.5|984.5|982.5|18
1691979900000|2023-08-14 02:25:00|985.2|983.2|983.9|981.9|985.2|983.2|983.9|981.9|12
1691980200000|2023-08-14 02:30:00|983.8|981.8|984.1|982.1|984.2|982.2|983.7|981.7|40
1691980500000|2023-08-14 02:35:00|983.7|981.7|984.7|982.7|984.7|982.7|983.7|981.7|37
1691980800000|2023-08-14 02:40:00|984.2|982.2|984.2|982.2|984.4|982.4|983.7|981.7|20
1691981100000|2023-08-14 02:45:00|984.3|982.3|984.1|982.1|984.3|982.3|984|982|14
1691981400000|2023-08-14 02:50:00|984.2|982.2|984.5|982.5|984.6|982.6|983.9|981.9|29
1691981700000|2023-08-14 02:55:00|983.8|981.8|983.1|981.1|983.9|981.9|983|981|16
1691982000000|2023-08-14 03:00:00|983.3|981.3|982.8|980.8|983.3|981.3|982.5|980.5|43
1691982300000|2023-08-14 03:05:00|982.9|980.9|982|980|983.1|981.1|981.8|979.8|70
1691982600000|2023-08-14 03:10:00|981.8|979.8|981.9|979.9|982|980|981.4|979.4|25
1691982900000|2023-08-14 03:15:00|982|980|982.9|980.9|982.9|980.9|981.6|979.6|28
1691983200000|2023-08-14 03:20:00|983.1|981.1|982.9|980.9|983.5|981.5|982.8|980.8|21
1691983500000|2023-08-14 03:25:00|983|981|983.4|981.4|984|982|983|981|22
1691983800000|2023-08-14 03:30:00|983.5|981.5|982.8|980.8|983.5|981.5|982.7|980.7|24
1691984100000|2023-08-14 03:35:00|982.7|980.7|982.6|980.6|982.8|980.8|982.4|980.4|27
1691984400000|2023-08-14 03:40:00|982.4|980.4|982.4|980.4|982.7|980.7|982.2|980.2|33
1691984700000|2023-08-14 03:45:00|982.2|980.2|982.1|980.1|982.2|980.2|982.1|980.1|19
1691985000000|2023-08-14 03:50:00|982.2|980.2|981.1|979.1|982.2|980.2|981|979|47
1691985300000|2023-08-14 03:55:00|981.2|979.2|982.4|980.4|982.5|980.5|981.2|979.2|24
1691985600000|2023-08-14 04:00:00|982.1|980.1|982.3|980.3|982.4|980.4|982|980|45
1691985900000|2023-08-14 04:05:00|982.4|980.4|982.1|980.1|982.4|980.4|981.9|979.9|25
1691986200000|2023-08-14 04:10:00|982.2|980.2|982.3|980.3|982.3|980.3|982.1|980.1|17
1691986500000|2023-08-14 04:15:00|982.6|980.6|982.9|980.9|982.9|980.9|982.5|980.5|32
1691986800000|2023-08-14 04:20:00|982.7|980.7|982.4|980.4|982.9|980.9|982.2|980.2|33
1691987100000|2023-08-14 04:25:00|982.3|980.3|982.8|980.8|982.8|980.8|982.3|980.3|23
1691987400000|2023-08-14 04:30:00|982.7|980.7|982.9|980.9|982.9|980.9|982.6|980.6|21
1691987700000|2023-08-14 04:35:00|983|981|983|981|983.2|981.2|982.9|980.9|26
1691988000000|2023-08-14 04:40:00|982.9|980.9|982.6|980.6|983|981|982.6|980.6|38
1691988300000|2023-08-14 04:45:00|982.7|980.7|982.8|980.8|982.9|980.9|982.6|980.6|37
1691988600000|2023-08-14 04:50:00|983|981|982.6|980.6|983|981|982.4|980.4|54
1691988900000|2023-08-14 04:55:00|982.7|980.7|982|980|982.7|980.7|981.9|979.9|82
1691989200000|2023-08-14 05:00:00|982.1|980.1|982.3|980.3|982.4|980.4|981.6|979.6|52
1691989500000|2023-08-14 05:05:00|982.1|980.1|982|980|982.6|980.6|981.8|979.8|34
1691989800000|2023-08-14 05:10:00|981.8|979.8|983|981|983.1|981.1|981.8|979.8|44
1691990100000|2023-08-14 05:15:00|982.6|980.6|982.4|980.4|982.9|980.9|982.2|980.2|34
1691990400000|2023-08-14 05:20:00|982.3|980.3|983.3|981.3|983.4|981.4|981.9|979.9|31
1691990700000|2023-08-14 05:25:00|982.9|980.9|983.7|981.7|983.7|981.7|982.8|980.8|40
1691991000000|2023-08-14 05:30:00|983.5|981.5|982.9|980.9|983.5|981.5|982.8|980.8|47
1691991300000|2023-08-14 05:35:00|983|981|983.8|981.8|983.8|981.8|983|981|34
1691991600000|2023-08-14 05:40:00|984.3|982.3|984.3|982.3|985.1|983.1|984.2|982.2|120
1691991900000|2023-08-14 05:45:00|984.5|982.5|984.8|982.8|984.8|982.8|984.3|982.3|54
1691992200000|2023-08-14 05:50:00|984.7|982.7|984.6|982.6|985.3|983.3|984.3|982.3|42
1691992500000|2023-08-14 05:55:00|984.7|982.7|985.7|983.7|985.9|983.9|984.7|982.7|75
1691992800000|2023-08-14 06:00:00|985.5|983.5|984.7|982.7|985.7|983.7|984.7|982.7|96
1691993100000|2023-08-14 06:05:00|984.6|982.6|984.7|982.7|984.8|982.8|984|982|124
1691993400000|2023-08-14 06:10:00|984.5|982.5|985.3|983.3|985.4|983.4|984.1|982.1|113
1691993700000|2023-08-14 06:15:00|985.4|983.4|985.7|983.7|985.9|983.9|985.3|983.3|77
1691994000000|2023-08-14 06:20:00|985.5|983.5|985.7|983.7|986.1|984.1|985.4|983.4|87
1691994300000|2023-08-14 06:25:00|985.8|983.8|986.4|984.4|986.5|984.5|985.8|983.8|132
1691994600000|2023-08-14 06:30:00|986.2|984.2|986.5|984.5|986.5|984.5|985.8|983.8|84
1691994900000|2023-08-14 06:35:00|986.6|984.6|986.2|984.2|987.2|985.2|986.1|984.1|221
1691995200000|2023-08-14 06:40:00|986.1|984.1|985.8|983.8|986.2|984.2|985.6|983.6|84
1691995500000|2023-08-14 06:45:00|985.9|983.9|986|984|986.1|984.1|985.7|983.7|195
1691995800000|2023-08-14 06:50:00|985.9|983.9|986.1|984.1|986.4|984.4|985.9|983.9|132
1691996100000|2023-08-14 06:55:00|986.2|984.2|986|984|986.3|984.3|985.9|983.9|149
1691996400000|2023-08-14 07:00:00|986.1|984.1|985.9|983.9|986.1|984.1|985.5|983.5|1007
1691996700000|2023-08-14 07:05:00|986|984|987.1|985.1|987.4|985.4|986|984|384
1691997000000|2023-08-14 07:10:00|987.2|985.2|987|985|987.4|985.4|986.6|984.6|256
1691997300000|2023-08-14 07:15:00|987.1|985.1|987.5|985.5|987.7|985.7|987.1|985.1|434
1691997600000|2023-08-14 07:20:00|987.4|985.4|987.8|985.8|988|986|987.1|985.1|285
1691997900000|2023-08-14 07:25:00|987.7|985.7|987.3|985.3|987.8|985.8|987|985|184
1691998200000|2023-08-14 07:30:00|987.2|985.2|987.9|985.9|988|986|987.2|985.2|409
1691998500000|2023-08-14 07:35:00|987.8|985.8|987.8|985.8|987.9|985.9|987.5|985.5|132
1691998800000|2023-08-14 07:40:00|987.9|985.9|987.5|985.5|987.9|985.9|987.5|985.5|187
1691999100000|2023-08-14 07:45:00|987.4|985.4|987.9|985.9|988.4|986.4|987.3|985.3|179
1691999400000|2023-08-14 07:50:00|988|986|988.9|986.9|988.9|986.9|988|986|618
1691999700000|2023-08-14 07:55:00|989|987|990.3|988.3|990.5|988.5|988.9|986.9|1220
1692000000000|2023-08-14 08:00:00|990.2|988.2|990.2|988.2|991.1|989.1|990.2|988.2|432
1692000300000|2023-08-14 08:05:00|990.3|988.3|990.3|988.3|990.5|988.5|989.7|987.7|455
1692000600000|2023-08-14 08:10:00|990.2|988.2|989|987|990.4|988.4|988.7|986.7|212
1692000900000|2023-08-14 08:15:00|989.1|987.1|988.9|986.9|989.6|987.6|988.8|986.8|236
1692001200000|2023-08-14 08:20:00|988.8|986.8|989|987|989.4|987.4|988.8|986.8|236
1692001500000|2023-08-14 08:25:00|989.1|987.1|988.5|986.5|989.1|987.1|988.4|986.4|243
1692001800000|2023-08-14 08:30:00|988.6|986.6|988.2|986.2|988.6|986.6|988.1|986.1|144
1692002100000|2023-08-14 08:35:00|988.3|986.3|988.8|986.8|988.8|986.8|988.3|986.3|158
1692002400000|2023-08-14 08:40:00|988.9|986.9|988.8|986.8|989|987|988.7|986.7|153
1692002700000|2023-08-14 08:45:00|988.9|986.9|988.6|986.6|989|987|988.5|986.5|103
1692003000000|2023-08-14 08:50:00|988.5|986.5|988.3|986.3|988.7|986.7|988.1|986.1|142
1692003300000|2023-08-14 08:55:00|988.2|986.2|987.9|985.9|988.2|986.2|987.8|985.8|145
1692003600000|2023-08-14 09:00:00|988|986|988.1|986.1|988.1|986.1|987.7|985.7|228
1692003900000|2023-08-14 09:05:00|988|986|987.8|985.8|988.2|986.2|987.8|985.8|147
1692004200000|2023-08-14 09:10:00|987.7|985.7|988.3|986.3|988.4|986.4|987.6|985.6|197
1692004500000|2023-08-14 09:15:00|988.2|986.2|988.3|986.3|988.5|986.5|988|986|171
1692004800000|2023-08-14 09:20:00|988.4|986.4|988.2|986.2|988.6|986.6|988.2|986.2|143
1692005100000|2023-08-14 09:25:00|988.1|986.1|988|986|988.1|986.1|987.8|985.8|211
1692005400000|2023-08-14 09:30:00|988.1|986.1|987.6|985.6|988.1|986.1|987.6|985.6|179
1692005700000|2023-08-14 09:35:00|987.7|985.7|987.6|985.6|988.1|986.1|987.6|985.6|167
1692006000000|2023-08-14 09:40:00|987.5|985.5|987.5|985.5|987.9|985.9|987.4|985.4|210
1692006300000|2023-08-14 09:45:00|987.1|985.1|987.1|985.1|987.5|985.5|987|985|179
1692006600000|2023-08-14 09:50:00|987.2|985.2|987.1|985.1|987.3|985.3|986.9|984.9|126
1692006900000|2023-08-14 09:55:00|987.2|985.2|987.2|985.2|987.4|985.4|987.2|985.2|125
1692007200000|2023-08-14 10:00:00|987.4|985.4|987.4|985.4|987.7|985.7|987.3|985.3|308
1692007500000|2023-08-14 10:05:00|987.5|985.5|987.8|985.8|987.9|985.9|987.5|985.5|116
1692007800000|2023-08-14 10:10:00|987.7|985.7|987.6|985.6|987.9|985.9|987.6|985.6|96
1692008100000|2023-08-14 10:15:00|987.7|985.7|987.8|985.8|987.9|985.9|987.7|985.7|131
1692008400000|2023-08-14 10:20:00|987.7|985.7|986.8|984.8|987.7|985.7|986.8|984.8|196
1692008700000|2023-08-14 10:25:00|986.7|984.7|986.7|984.7|986.9|984.9|986.6|984.6|115
1692009000000|2023-08-14 10:30:00|986.6|984.6|986.7|984.7|986.9|984.9|986.4|984.4|201
1692009300000|2023-08-14 10:35:00|986.8|984.8|987.2|985.2|987.2|985.2|986.8|984.8|113
1692009600000|2023-08-14 10:40:00|987.3|985.3|987.3|985.3|987.3|985.3|987.2|985.2|123
1692009900000|2023-08-14 10:45:00|987.4|985.4|987.5|985.5|987.6|985.6|987.3|985.3|194
1692010200000|2023-08-14 10:50:00|987.4|985.4|987.3|985.3|987.5|985.5|987.2|985.2|258
1692010500000|2023-08-14 10:55:00|987.4|985.4|986.7|984.7|987.4|985.4|986.7|984.7|250
1692010800000|2023-08-14 11:00:00|986.6|984.6|986.8|984.8|986.9|984.9|986.4|984.4|349
1692011100000|2023-08-14 11:05:00|986.7|984.7|986.6|984.6|987|985|986.6|984.6|88
1692011400000|2023-08-14 11:10:00|986.5|984.5|985.9|983.9|986.5|984.5|985.9|983.9|107
1692011700000|2023-08-14 11:15:00|986|984|985.9|983.9|986|984|985.8|983.8|76
1692012000000|2023-08-14 11:20:00|985.8|983.8|985.8|983.8|986|984|985.6|983.6|84
1692012300000|2023-08-14 11:25:00|985.9|983.9|985.7|983.7|985.9|983.9|985.6|983.6|119
1692012600000|2023-08-14 11:30:00|985.8|983.8|985.4|983.4|985.9|983.9|985.3|983.3|98
1692012900000|2023-08-14 11:35:00|985.5|983.5|985.5|983.5|985.8|983.8|985.2|983.2|260
1692013200000|2023-08-14 11:40:00|985.6|983.6|985.1|983.1|985.7|983.7|985|983|312
1692013500000|2023-08-14 11:45:00|985.2|983.2|985|983|985.2|983.2|984.7|982.7|186
1692013800000|2023-08-14 11:50:00|984.9|982.9|985|983|985.1|983.1|984.7|982.7|200
1692014100000|2023-08-14 11:55:00|984.9|982.9|985.1|983.1|985.2|983.2|984.9|982.9|88
1692014400000|2023-08-14 12:00:00|985|983|984.3|982.3|985|983|984.3|982.3|199
1692014700000|2023-08-14 12:05:00|984.2|982.2|984|982|984.2|982.2|983.8|981.8|488
1692015000000|2023-08-14 12:10:00|983.9|981.9|983.8|981.8|984.1|982.1|983.5|981.5|183
1692015300000|2023-08-14 12:15:00|983.9|981.9|983.1|981.1|984.2|982.2|983.1|981.1|81
1692015600000|2023-08-14 12:20:00|983|981|982.7|980.7|983.4|981.4|982.7|980.7|198
1692015900000|2023-08-14 12:25:00|982.8|980.8|982.2|980.2|983|981|982.1|980.1|244
1692016200000|2023-08-14 12:30:00|982.1|980.1|981.9|979.9|982.1|980.1|981.4|979.4|539
1692016500000|2023-08-14 12:35:00|981.8|979.8|982.2|980.2|982.4|980.4|981.8|979.8|347
1692016800000|2023-08-14 12:40:00|982.3|980.3|981.9|979.9|982.7|980.7|981.8|979.8|180
1692017100000|2023-08-14 12:45:00|981.8|979.8|981.7|979.7|981.8|979.8|981.3|979.3|334
1692017400000|2023-08-14 12:50:00|981.8|979.8|982.8|980.8|982.8|980.8|981.8|979.8|191
1692017700000|2023-08-14 12:55:00|982.9|980.9|982.9|980.9|982.9|980.9|982.6|980.6|127
1692018000000|2023-08-14 13:00:00|983|981|982.9|980.9|983|981|982.6|980.6|261
1692018300000|2023-08-14 13:05:00|982.8|980.8|982.2|980.2|982.9|980.9|981.5|979.5|620
1692018600000|2023-08-14 13:10:00|982.1|980.1|982.3|980.3|982.4|980.4|982|980|432
1692018900000|2023-08-14 13:15:00|982.2|980.2|981.6|979.6|982.3|980.3|981.4|979.4|351
1692019200000|2023-08-14 13:20:00|981.5|979.5|981.2|979.2|981.9|979.9|981.2|979.2|252
1692019500000|2023-08-14 13:25:00|981.3|979.3|980.8|978.8|981.5|979.5|980.7|978.7|604
1692019800000|2023-08-14 13:30:00|980.1|979.6|979.6|979.1|980.3|979.8|979.2|978.7|4882
1692020100000|2023-08-14 13:35:00|979.5|979|978.2|977.7|979.6|979.1|977.9|977.4|2017
1692020400000|2023-08-14 13:40:00|978.3|977.8|978.2|977.7|979|978.5|978.1|977.6|1989
1692020700000|2023-08-14 13:45:00|978.1|977.6|977.3|976.8|978.6|978.1|976.8|976.3|1652
1692021000000|2023-08-14 13:50:00|977.2|976.7|978.1|977.6|979.2|978.7|977.2|976.7|2789
1692021300000|2023-08-14 13:55:00|978|977.5|979.5|979|979.5|979|977.8|977.3|1327
1692021600000|2023-08-14 14:00:00|979.4|978.9|980.9|980.4|980.9|980.4|979.4|978.9|2704
1692021900000|2023-08-14 14:05:00|981|980.5|981.2|980.7|981.9|981.4|980.8|980.3|1777
1692022200000|2023-08-14 14:10:00|981.3|980.8|982.1|981.6|982.6|982.1|981|980.5|1406
1692022500000|2023-08-14 14:15:00|982.2|981.7|982.4|981.9|983.1|982.6|982|981.5|1175
1692022800000|2023-08-14 14:20:00|982.5|982|982.1|981.6|982.8|982.3|982|981.5|1115
1692023100000|2023-08-14 14:25:00|982.3|981.8|981.9|981.4|982.9|982.4|981.7|981.2|1024
1692023400000|2023-08-14 14:30:00|982|981.5|983.1|982.6|983.1|982.6|981.8|981.3|1012
1692023700000|2023-08-14 14:35:00|982.9|982.4|983.3|982.8|983.7|983.2|982.8|982.3|760
1692024000000|2023-08-14 14:40:00|983.2|982.7|983.2|982.7|983.9|983.4|983.1|982.6|445
1692024300000|2023-08-14 14:45:00|983.1|982.6|982.9|982.4|983.3|982.8|982.5|982|525
1692024600000|2023-08-14 14:50:00|983|982.5|983|982.5|983.7|983.2|982.9|982.4|794
1692024900000|2023-08-14 14:55:00|982.9|982.4|982.1|981.6|983.2|982.7|981.9|981.4|722
1692025200000|2023-08-14 15:00:00|982.3|981.8|982.3|981.8|982.5|982|982|981.5|343
1692025500000|2023-08-14 15:05:00|982.4|981.9|982|981.5|982.5|982|981.6|981.1|618
1692025800000|2023-08-14 15:10:00|982.1|981.6|981.9|981.4|982.2|981.7|981.6|981.1|518
1692026100000|2023-08-14 15:15:00|981.8|981.3|982.7|982.2|982.9|982.4|981.8|981.3|947
1692026400000|2023-08-14 15:20:00|982.8|982.3|983.3|982.8|983.4|982.9|982.7|982.2|706
1692026700000|2023-08-14 15:25:00|983.2|982.7|984|983.5|984.3|983.8|983.2|982.7|1337
1692027000000|2023-08-14 15:30:00|984.1|983.6|983.8|983.3|984.1|983.6|983.5|983|920
1692027300000|2023-08-14 15:35:00|983.7|983.2|983.7|983.2|984|983.5|983.6|983.1|805
1692027600000|2023-08-14 15:40:00|983.8|983.3|983.9|983.4|984|983.5|983.5|983|447
1692027900000|2023-08-14 15:45:00|984|983.5|984.4|983.9|984.7|984.2|984|983.5|505
1692028200000|2023-08-14 15:50:00|984.5|984|984.4|983.9|984.9|984.4|984.4|983.9|227
1692028500000|2023-08-14 15:55:00|984.5|984|984.1|983.6|984.6|984.1|984.1|983.6|506
1692028800000|2023-08-14 16:00:00|984.2|983.7|986.2|985.7|986.2|985.7|984.2|983.7|1155
1692029100000|2023-08-14 16:05:00|986.1|985.6|985.6|985.1|986.7|986.2|985.5|985|1083
1692029400000|2023-08-14 16:10:00|985.7|985.2|985|984.5|985.9|985.4|984.8|984.3|586
1692029700000|2023-08-14 16:15:00|984.9|984.4|984.6|984.1|985|984.5|983.8|983.3|633
1692030000000|2023-08-14 16:20:00|984.5|984|984|983.5|984.6|984.1|983.6|983.1|394
1692030300000|2023-08-14 16:25:00|983.9|983.4|984|983.5|984.1|983.6|983.8|983.3|686
1692030600000|2023-08-14 16:30:00|983.9|983.4|983.7|983.2|984|983.5|983.7|983.2|431
1692030900000|2023-08-14 16:35:00|983.8|983.3|984.4|983.9|984.4|983.9|983.8|983.3|413
1692031200000|2023-08-14 16:40:00|984.3|983.8|984.4|983.9|984.5|984|984.1|983.6|402
1692031500000|2023-08-14 16:45:00|984.3|983.8|984.3|983.8|984.5|984|984|983.5|643
1692031800000|2023-08-14 16:50:00|984.4|983.9|983.6|983.1|984.5|984|983.6|983.1|911
1692032100000|2023-08-14 16:55:00|983.7|983.2|983.7|983.2|983.8|983.3|983.5|983|505
1692032400000|2023-08-14 17:00:00|983.6|983.1|984.1|983.6|984.1|983.6|983.6|983.1|257
1692032700000|2023-08-14 17:05:00|984|983.5|984.3|983.8|984.3|983.8|983.9|983.4|249
1692033000000|2023-08-14 17:10:00|984.2|983.7|984.2|983.7|984.4|983.9|984.2|983.7|144
1692033300000|2023-08-14 17:15:00|984.3|983.8|984.8|984.3|984.8|984.3|984.3|983.8|271
1692033600000|2023-08-14 17:20:00|984.9|984.4|984.2|983.7|985|984.5|984.2|983.7|692
1692033900000|2023-08-14 17:25:00|984.3|983.8|984.2|983.7|984.5|984|984.2|983.7|363
1692034200000|2023-08-14 17:30:00|984.3|983.8|983.4|982.9|984.6|984.1|983.4|982.9|383
1692034500000|2023-08-14 17:35:00|983.3|982.8|983.5|983|983.6|983.1|983|982.5|776
1692034800000|2023-08-14 17:40:00|983.6|983.1|983.2|982.7|983.7|983.2|983.1|982.6|339
1692035100000|2023-08-14 17:45:00|983.1|982.6|982.5|982|983.1|982.6|982.5|982|272
1692035400000|2023-08-14 17:50:00|982.4|981.9|982.5|982|982.6|982.1|982.3|981.8|339
1692035700000|2023-08-14 17:55:00|982.6|982.1|982.8|982.3|982.9|982.4|982.4|981.9|236
1692036000000|2023-08-14 18:00:00|982.9|982.4|983.2|982.7|983.2|982.7|982.6|982.1|500
1692036300000|2023-08-14 18:05:00|983.3|982.8|983.3|982.8|983.5|983|983|982.5|237
1692036600000|2023-08-14 18:10:00|983.2|982.7|983.7|983.2|983.7|983.2|983|982.5|467
1692036900000|2023-08-14 18:15:00|983.6|983.1|983.9|983.4|984|983.5|983.6|983.1|1347
1692037200000|2023-08-14 18:20:00|984|983.5|984|983.5|984.2|983.7|983.9|983.4|488
1692037500000|2023-08-14 18:25:00|984.1|983.6|984.3|983.8|984.4|983.9|984.1|983.6|543
1692037800000|2023-08-14 18:30:00|984.2|983.7|984.2|983.7|984.4|983.9|983.8|983.3|608
1692038100000|2023-08-14 18:35:00|984.3|983.8|984.2|983.7|984.5|984|984.2|983.7|624
1692038400000|2023-08-14 18:40:00|984.1|983.6|984.2|983.7|984.5|984|984|983.5|436
1692038700000|2023-08-14 18:45:00|984.1|983.6|984.1|983.6|984.1|983.6|983.9|983.4|499
1692039000000|2023-08-14 18:50:00|984|983.5|984.4|983.9|984.5|984|983.9|983.4|424
1692039300000|2023-08-14 18:55:00|984.3|983.8|984.5|984|984.5|984|984.3|983.8|367
1692039600000|2023-08-14 19:00:00|984.6|984.1|984.7|984.2|984.8|984.3|984.4|983.9|690
1692039900000|2023-08-14 19:05:00|984.6|984.1|984.6|984.1|984.6|984.1|984.3|983.8|397
1692040200000|2023-08-14 19:10:00|984.7|984.2|984.9|984.4|985|984.5|984.5|984|808
1692040500000|2023-08-14 19:15:00|985|984.5|985|984.5|985.2|984.7|984.9|984.4|581
1692040800000|2023-08-14 19:20:00|985.1|984.6|984.9|984.4|985.3|984.8|984.9|984.4|576
1692041100000|2023-08-14 19:25:00|984.8|984.3|984.8|984.3|984.9|984.4|984.7|984.2|344
1692041400000|2023-08-14 19:30:00|984.9|984.4|984.9|984.4|985|984.5|984.8|984.3|569
1692041700000|2023-08-14 19:35:00|985|984.5|985.2|984.7|985.2|984.7|985|984.5|384
1692042000000|2023-08-14 19:40:00|985.3|984.8|985.5|985|985.5|985|985.2|984.7|559
1692042300000|2023-08-14 19:45:00|985.4|984.9|985.1|984.6|985.5|985|985|984.5|417
1692042600000|2023-08-14 19:50:00|985.2|984.7|984.7|984.2|985.2|984.7|984.7|984.2|841
1692042900000|2023-08-14 19:55:00|984.8|984.3|985.7|985.2|985.7|985.2|984.6|984.1|7588
1692043200000|2023-08-14 20:00:00|986.4|984.4|985.8|983.8|986.4|984.4|985.7|983.7|1240
1692043500000|2023-08-14 20:05:00|985.9|983.9|986.2|984.2|986.2|984.2|985.9|983.9|116
1692043800000|2023-08-14 20:10:00|986.3|984.3|986.5|984.5|986.5|984.5|986.2|984.2|85
1692044100000|2023-08-14 20:15:00|986.4|984.4|986.5|984.5|986.5|984.5|986.4|984.4|78
1692044400000|2023-08-14 20:20:00|986.6|984.6|986.6|984.6|986.6|984.6|986.5|984.5|53
1692044700000|2023-08-14 20:25:00|986.7|984.7|986.7|984.7|986.7|984.7|986.6|984.6|114
1692045000000|2023-08-14 20:30:00|986.6|984.6|986.6|984.6|986.6|984.6|986.6|984.6|9
1692045300000|2023-08-14 20:35:00|||||||||5
1692045600000|2023-08-14 20:40:00|986.5|984.5|986.5|984.5|986.5|984.5|986.5|984.5|8
1692045900000|2023-08-14 20:45:00|986.4|984.4|986|984|986.4|984.4|986|984|31
1692046200000|2023-08-14 20:50:00|985.9|983.9|986|984|986|984|985.9|983.9|23
1692046500000|2023-08-14 20:55:00|986.1|984.1|986.1|984.1|986.3|984.3|986.1|984.1|25
1692050400000|2023-08-14 22:00:00|985.8|983.8|985.8|983.8|986.1|984.1|985.8|983.8|0
1692050700000|2023-08-14 22:05:00|985.7|983.7|986|984|986.1|984.1|985.6|983.6|0
1692051000000|2023-08-14 22:10:00|986.1|984.1|986|984|986.1|984.1|985.9|983.9|0
1692051300000|2023-08-14 22:15:00|985.9|983.9|986.1|984.1|986.1|984.1|985.9|983.9|0
1692051600000|2023-08-14 22:20:00|986|984|986.5|984.5|986.5|984.5|986|984|0
1692051900000|2023-08-14 22:25:00|986.6|984.6|987|985|987.1|985.1|986.5|984.5|0
1692052200000|2023-08-14 22:30:00|987.1|985.1|988.1|986.1|988.3|986.3|987|985|0
1692052500000|2023-08-14 22:35:00|988.2|986.2|988.2|986.2|988.2|986.2|988|986|0
1692052800000|2023-08-14 22:40:00|988.3|986.3|988.6|986.6|988.6|986.6|988.2|986.2|0
1692053100000|2023-08-14 22:45:00|988.7|986.7|988.7|986.7|988.7|986.7|988.4|986.4|0
1692053400000|2023-08-14 22:50:00|988.6|986.6|988.4|986.4|988.7|986.7|988.4|986.4|0
1692053700000|2023-08-14 22:55:00|988.5|986.5|988.5|986.5|988.6|986.6|988.5|986.5|0
1692054000000|2023-08-14 23:00:00|988.6|986.6|988.4|986.4|988.6|986.6|988.3|986.3|0
1692054300000|2023-08-14 23:05:00|988.3|986.3|988.1|986.1|988.4|986.4|988|986|0
1692054600000|2023-08-14 23:10:00|988.2|986.2|988|986|988.2|986.2|987.9|985.9|0
1692054900000|2023-08-14 23:15:00|988.1|986.1|988|986|988.1|986.1|988|986|0
1692055200000|2023-08-14 23:20:00|988.1|986.1|987.9|985.9|988.1|986.1|987.9|985.9|0
1692055500000|2023-08-14 23:25:00|987.8|985.8|987.8|985.8|987.9|985.9|987.7|985.7|0
1692055800000|2023-08-14 23:30:00|987.9|985.9|987.8|985.8|988|986|987.8|985.8|0
1692056100000|2023-08-14 23:35:00|987.9|985.9|988.1|986.1|988.2|986.2|987.8|985.8|0
1692056400000|2023-08-14 23:40:00|988.2|986.2|988.1|986.1|988.2|986.2|988|986|0
1692056700000|2023-08-14 23:45:00|988|986|988|986|988.1|986.1|987.8|985.8|0
1692057000000|2023-08-14 23:50:00|987.9|985.9|988.1|986.1|988.1|986.1|987.8|985.8|0
1692057300000|2023-08-14 23:55:00|988|986|988|986|988.1|986.1|987.9|985.9|0
1692057600000|2023-08-15 00:00:00|988.1|986.1|986.3|984.3|988.1|986.1|985.8|983.8|123
1692057900000|2023-08-15 00:05:00|986.4|984.4|986.3|984.3|987.6|985.6|986.3|984.3|141
1692058200000|2023-08-15 00:10:00|986.2|984.2|986|984|986.2|984.2|985.9|983.9|50
1692058500000|2023-08-15 00:15:00|985.9|983.9|985.8|983.8|985.9|983.9|985.8|983.8|10
1692058800000|2023-08-15 00:20:00|985.9|983.9|986.1|984.1|986.2|984.2|985.9|983.9|12
1692059100000|2023-08-15 00:25:00|986|984|986|984|986|984|985.9|983.9|7
1692059400000|2023-08-15 00:30:00|986.1|984.1|986.2|984.2|986.3|984.3|985.9|983.9|39
1692059700000|2023-08-15 00:35:00|986.1|984.1|986.1|984.1|986.1|984.1|986.1|984.1|10
1692060000000|2023-08-15 00:40:00|985.9|983.9|985.7|983.7|985.9|983.9|985.6|983.6|13
1692060300000|2023-08-15 00:45:00|985.9|983.9|985.6|983.6|985.9|983.9|985.3|983.3|163
1692060600000|2023-08-15 00:50:00|985.8|983.8|986|984|986.1|984.1|985.8|983.8|5
1692060900000|2023-08-15 00:55:00|985.9|983.9|986.3|984.3|986.3|984.3|985.8|983.8|7
1692061200000|2023-08-15 01:00:00|986.4|984.4|986.2|984.2|986.6|984.6|986.1|984.1|27
1692061500000|2023-08-15 01:05:00|986.1|984.1|985.8|983.8|986.1|984.1|985.7|983.7|28
1692061800000|2023-08-15 01:10:00|985.9|983.9|985.7|983.7|986.1|984.1|985.7|983.7|15
1692062100000|2023-08-15 01:15:00|985.6|983.6|984.7|982.7|985.6|983.6|984.1|982.1|46
1692062400000|2023-08-15 01:20:00|984.5|982.5|987.4|985.4|987.4|985.4|984.3|982.3|285
1692062700000|2023-08-15 01:25:00|987.3|985.3|987|985|988.1|986.1|987|985|201
1692063000000|2023-08-15 01:30:00|987.3|985.3|985.6|983.6|987.6|985.6|985.5|983.5|185
1692063300000|2023-08-15 01:35:00|984.3|982.3|984.9|982.9|985.6|983.6|984.3|982.3|38
1692063600000|2023-08-15 01:40:00|985|983|985.2|983.2|985.9|983.9|984.7|982.7|111
1692063900000|2023-08-15 01:45:00|985.4|983.4|987.3|985.3|987.3|985.3|985.2|983.2|50
1692064200000|2023-08-15 01:50:00|988.3|986.3|987.9|985.9|988.7|986.7|987.9|985.9|29
1692064500000|2023-08-15 01:55:00|986.9|984.9|986.8|984.8|986.9|984.9|986.8|984.8|4
1692064800000|2023-08-15 02:00:00|986.5|984.5|985.9|983.9|986.5|984.5|985.1|983.1|17
1692065100000|2023-08-15 02:05:00|985.1|983.1|984.4|982.4|985.1|983.1|984.2|982.2|31
1692065400000|2023-08-15 02:10:00|984.6|982.6|984.3|982.3|984.8|982.8|983.9|981.9|14
1692065700000|2023-08-15 02:15:00|983.8|981.8|984.3|982.3|984.7|982.7|983.8|981.8|22
1692066000000|2023-08-15 02:20:00|984.8|982.8|985.3|983.3|985.5|983.5|984.6|982.6|22
1692066300000|2023-08-15 02:25:00|985.4|983.4|985.6|983.6|986.2|984.2|985.4|983.4|25
1692066600000|2023-08-15 02:30:00|985.7|983.7|985.7|983.7|986|984|985.2|983.2|81
1692066900000|2023-08-15 02:35:00|986|984|986.7|984.7|987|985|986|984|8
1692067200000|2023-08-15 02:40:00|986.4|984.4|986.8|984.8|987|985|986.4|984.4|15
1692067500000|2023-08-15 02:45:00|986.7|984.7|986.1|984.1|986.8|984.8|986|984|14
1692067800000|2023-08-15 02:50:00|985.9|983.9|985.7|983.7|985.9|983.9|985|983|12
1692068100000|2023-08-15 02:55:00|985.3|983.3|984.6|982.6|985.3|983.3|984.4|982.4|20
1692068400000|2023-08-15 03:00:00|984.5|982.5|984.3|982.3|984.7|982.7|984.2|982.2|25
1692068700000|2023-08-15 03:05:00|984.4|982.4|984.8|982.8|984.8|982.8|984.4|982.4|5
1692069000000|2023-08-15 03:10:00|984.3|982.3|985|983|985|983|984.3|982.3|35
1692069300000|2023-08-15 03:15:00|985.2|983.2|984.8|982.8|985.3|983.3|984.8|982.8|16
1692069600000|2023-08-15 03:20:00|984.6|982.6|985|983|985|983|984.5|982.5|21
1692069900000|2023-08-15 03:25:00|984.4|982.4|985|983|985|983|984.4|982.4|17
1692070200000|2023-08-15 03:30:00|985.1|983.1|984.8|982.8|985.1|983.1|984.8|982.8|7
1692070500000|2023-08-15 03:35:00|984.9|982.9|985.2|983.2|985.2|983.2|984.8|982.8|18
1692070800000|2023-08-15 03:40:00|985.1|983.1|985.1|983.1|985.1|983.1|984.9|982.9|11
1692071100000|2023-08-15 03:45:00|985|983|985|983|985|983|985|983|5
1692071400000|2023-08-15 03:50:00|985.1|983.1|985.4|983.4|985.4|983.4|985|983|8
1692071700000|2023-08-15 03:55:00|||||||||2
1692072000000|2023-08-15 04:00:00|985.5|983.5|985.2|983.2|985.5|983.5|985.2|983.2|47
1692072300000|2023-08-15 04:05:00|985.3|983.3|985.2|983.2|985.3|983.3|985.1|983.1|12
1692072600000|2023-08-15 04:10:00|985|983|984.8|982.8|985|983|984.8|982.8|8
1692072900000|2023-08-15 04:15:00|984.9|982.9|985|983|985|983|984.9|982.9|5
1692073200000|2023-08-15 04:20:00|||||||||1
1692073500000|2023-08-15 04:25:00|984.9|982.9|985.1|983.1|985.1|983.1|984.9|982.9|5
1692073800000|2023-08-15 04:30:00|984.8|982.8|984.9|982.9|985|983|984.8|982.8|7
1692074100000|2023-08-15 04:35:00|985.1|983.1|984.8|982.8|985.1|983.1|984.8|982.8|9
1692074400000|2023-08-15 04:40:00|984.6|982.6|985|983|985|983|984.6|982.6|10
1692074700000|2023-08-15 04:45:00|984.7|982.7|985|983|985|983|984.7|982.7|16
1692075000000|2023-08-15 04:50:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|7
1692075300000|2023-08-15 04:55:00|||||||||2
1692075600000|2023-08-15 05:00:00|984.9|982.9|983.7|981.7|984.9|982.9|983.5|981.5|99
1692075900000|2023-08-15 05:05:00|983.4|981.4|983.6|981.6|983.6|981.6|983.2|981.2|94
1692076200000|2023-08-15 05:10:00|983.4|981.4|984.3|982.3|984.5|982.5|983.4|981.4|10
1692076500000|2023-08-15 05:15:00|984.2|982.2|984.3|982.3|984.3|982.3|983.7|981.7|10
1692076800000|2023-08-15 05:20:00|984.4|982.4|983.9|981.9|984.4|982.4|983.8|981.8|14
1692077100000|2023-08-15 05:25:00|984.5|982.5|983.7|981.7|984.5|982.5|983.7|981.7|17
1692077400000|2023-08-15 05:30:00|983.5|981.5|983|981|983.5|981.5|982.7|980.7|133
1692077700000|2023-08-15 05:35:00|982.8|980.8|981.8|979.8|982.8|980.8|981.8|979.8|45
1692078000000|2023-08-15 05:40:00|982|980|983.5|981.5|983.5|981.5|982|980|29
1692078300000|2023-08-15 05:45:00|983.3|981.3|983.9|981.9|984.1|982.1|983.1|981.1|17
1692078600000|2023-08-15 05:50:00|983.7|981.7|984.6|982.6|985|983|983.7|981.7|29
1692078900000|2023-08-15 05:55:00|984.4|982.4|984.1|982.1|984.6|982.6|984.1|982.1|12
1692079200000|2023-08-15 06:00:00|984.2|982.2|987|985|988.1|986.1|984.2|982.2|845
1692079500000|2023-08-15 06:05:00|986.9|984.9|985.2|983.2|986.9|984.9|985.1|983.1|109
1692079800000|2023-08-15 06:10:00|985.3|983.3|985.4|983.4|985.8|983.8|985.1|983.1|22
1692080100000|2023-08-15 06:15:00|985.3|983.3|985.5|983.5|985.5|983.5|984.8|982.8|61
1692080400000|2023-08-15 06:20:00|985.4|983.4|985.9|983.9|986.3|984.3|985.4|983.4|28
1692080700000|2023-08-15 06:25:00|985.8|983.8|985.5|983.5|986|984|985.2|983.2|70
1692081000000|2023-08-15 06:30:00|985.4|983.4|985.4|983.4|985.6|983.6|985|983|66
1692081300000|2023-08-15 06:35:00|985.2|983.2|984.9|982.9|985.2|983.2|984.8|982.8|28
1692081600000|2023-08-15 06:40:00|985|983|984.1|982.1|985|983|984|982|87
1692081900000|2023-08-15 06:45:00|984|982|983.9|981.9|984|982|983.8|981.8|17
1692082200000|2023-08-15 06:50:00|984.1|982.1|984.3|982.3|984.3|982.3|984.1|982.1|10
1692082500000|2023-08-15 06:55:00|984.2|982.2|984|982|984.3|982.3|983.7|981.7|118
1692082800000|2023-08-15 07:00:00|984.1|982.1|984.3|982.3|984.3|982.3|983.8|981.8|262
1692083100000|2023-08-15 07:05:00|984.4|982.4|984.6|982.6|984.8|982.8|983.9|981.9|246
1692083400000|2023-08-15 07:10:00|984.5|982.5|984.7|982.7|984.8|982.8|984.2|982.2|651
1692083700000|2023-08-15 07:15:00|985|983|984.2|982.2|985|983|984|982|369
1692084000000|2023-08-15 07:20:00|984.1|982.1|982.8|980.8|984.1|982.1|982.8|980.8|629
1692084300000|2023-08-15 07:25:00|982.7|980.7|981.6|979.6|982.7|980.7|981.2|979.2|526
1692084600000|2023-08-15 07:30:00|981.5|979.5|981|979|981.5|979.5|980.4|978.4|659
1692084900000|2023-08-15 07:35:00|980.8|978.8|981.2|979.2|981.4|979.4|980.8|978.8|132
1692085200000|2023-08-15 07:40:00|981.1|979.1|982.1|980.1|982.2|980.2|980.8|978.8|805
1692085500000|2023-08-15 07:45:00|982|980|982|980|982.3|980.3|981.7|979.7|166
1692085800000|2023-08-15 07:50:00|982.1|980.1|980.8|978.8|982.1|980.1|980.7|978.7|109
1692086100000|2023-08-15 07:55:00|980.7|978.7|980.1|978.1|980.7|978.7|980.1|978.1|92
1692086400000|2023-08-15 08:00:00|980.3|978.3|979.9|977.9|980.3|978.3|979.4|977.4|438
1692086700000|2023-08-15 08:05:00|979.6|977.6|979.6|977.6|979.7|977.7|979.1|977.1|117
1692087000000|2023-08-15 08:10:00|979.5|977.5|979.9|977.9|979.9|977.9|979.1|977.1|102
1692087300000|2023-08-15 08:15:00|979.8|977.8|980.2|978.2|980.3|978.3|979.8|977.8|250
1692087600000|2023-08-15 08:20:00|980|978|979.8|977.8|980.2|978.2|979.6|977.6|244
1692087900000|2023-08-15 08:25:00|979.6|977.6|979.4|977.4|979.7|977.7|979.4|977.4|82
1692088200000|2023-08-15 08:30:00|979.3|977.3|979.6|977.6|979.8|977.8|979|977|142
1692088500000|2023-08-15 08:35:00|979.7|977.7|980.3|978.3|980.5|978.5|979.6|977.6|130
1692088800000|2023-08-15 08:40:00|980.2|978.2|980.9|978.9|980.9|978.9|980.2|978.2|148
1692089100000|2023-08-15 08:45:00|980.8|978.8|980.8|978.8|981.1|979.1|980.7|978.7|111
1692089400000|2023-08-15 08:50:00|981|979|981.2|979.2|981.4|979.4|980.9|978.9|62
1692089700000|2023-08-15 08:55:00|981.3|979.3|981.5|979.5|981.6|979.6|981.3|979.3|470
1692090000000|2023-08-15 09:00:00|981.4|979.4|981.1|979.1|981.5|979.5|981|979|469
1692090300000|2023-08-15 09:05:00|981|979|981.5|979.5|981.5|979.5|980.9|978.9|181
1692090600000|2023-08-15 09:10:00|981.4|979.4|980.3|978.3|981.4|979.4|980.3|978.3|47
1692090900000|2023-08-15 09:15:00|980.1|978.1|981|979|981.1|979.1|979.9|977.9|312
1692091200000|2023-08-15 09:20:00|981.1|979.1|981.4|979.4|981.4|979.4|981|979|157
1692091500000|2023-08-15 09:25:00|981.5|979.5|981.5|979.5|981.8|979.8|981.4|979.4|80
1692091800000|2023-08-15 09:30:00|981.6|979.6|981.6|979.6|981.8|979.8|981.3|979.3|105
1692092100000|2023-08-15 09:35:00|981.4|979.4|982.1|980.1|982.1|980.1|981.4|979.4|62
1692092400000|2023-08-15 09:40:00|982.2|980.2|982|980|982.3|980.3|981.9|979.9|42
1692092700000|2023-08-15 09:45:00|982.1|980.1|982.7|980.7|982.8|980.8|981.9|979.9|352
1692093000000|2023-08-15 09:50:00|982.6|980.6|982.1|980.1|982.8|980.8|981.9|979.9|78
1692093300000|2023-08-15 09:55:00|982.2|980.2|981.6|979.6|982.3|980.3|981.6|979.6|74
1692093600000|2023-08-15 10:00:00|981.7|979.7|981.2|979.2|982.1|980.1|981.2|979.2|111
1692093900000|2023-08-15 10:05:00|981.1|979.1|981.3|979.3|981.4|979.4|981.1|979.1|84
1692094200000|2023-08-15 10:10:00|981.2|979.2|981.3|979.3|981.5|979.5|981.1|979.1|78
1692094500000|2023-08-15 10:15:00|981.4|979.4|980.3|978.3|981.4|979.4|980.3|978.3|128
1692094800000|2023-08-15 10:20:00|980.2|978.2|979.7|977.7|980.4|978.4|979.7|977.7|61
1692095100000|2023-08-15 10:25:00|979.9|977.9|979.7|977.7|979.9|977.9|979.7|977.7|30
1692095400000|2023-08-15 10:30:00|979.6|977.6|979.5|977.5|979.7|977.7|979.2|977.2|60
1692095700000|2023-08-15 10:35:00|979.6|977.6|979.8|977.8|979.9|977.9|979.4|977.4|57
1692096000000|2023-08-15 10:40:00|979.9|977.9|979.8|977.8|980|978|979.7|977.7|28
1692096300000|2023-08-15 10:45:00|979.6|977.6|979.6|977.6|980|978|979.6|977.6|30
1692096600000|2023-08-15 10:50:00|979.7|977.7|980.1|978.1|980.1|978.1|979.5|977.5|91
1692096900000|2023-08-15 10:55:00|980|978|980.3|978.3|980.3|978.3|979.9|977.9|18
1692097200000|2023-08-15 11:00:00|980.2|978.2|980.2|978.2|980.4|978.4|980.1|978.1|314
1692097500000|2023-08-15 11:05:00|980.1|978.1|980.5|978.5|980.6|978.6|979.5|977.5|157
1692097800000|2023-08-15 11:10:00|980.6|978.6|980.5|978.5|980.8|978.8|980.4|978.4|86
1692098100000|2023-08-15 11:15:00|980.4|978.4|980.3|978.3|980.6|978.6|980.2|978.2|27
1692098400000|2023-08-15 11:20:00|980.2|978.2|980.6|978.6|980.6|978.6|980.2|978.2|30
1692098700000|2023-08-15 11:25:00|980.7|978.7|980.7|978.7|980.7|978.7|980.4|978.4|19
1692099000000|2023-08-15 11:30:00|980.8|978.8|980.8|978.8|980.9|978.9|980.6|978.6|23
1692099300000|2023-08-15 11:35:00|981|979|980.5|978.5|981|979|980.4|978.4|203
1692099600000|2023-08-15 11:40:00|980.4|978.4|980.8|978.8|980.8|978.8|980.1|978.1|789
1692099900000|2023-08-15 11:45:00|980.7|978.7|980.3|978.3|980.8|978.8|980.3|978.3|223
1692100200000|2023-08-15 11:50:00|980|978|979.8|977.8|980.1|978.1|979.7|977.7|22
1692100500000|2023-08-15 11:55:00|979.9|977.9|979.8|977.8|979.9|977.9|979.5|977.5|77
1692100800000|2023-08-15 12:00:00|979.7|977.7|980|978|980|978|979.2|977.2|150
1692101100000|2023-08-15 12:05:00|980.1|978.1|980.7|978.7|980.8|978.8|980|978|96
1692101400000|2023-08-15 12:10:00|980.6|978.6|981|979|981|979|980.4|978.4|65
1692101700000|2023-08-15 12:15:00|981.1|979.1|981.2|979.2|981.3|979.3|981|979|152
1692102000000|2023-08-15 12:20:00|981|979|980.8|978.8|981.1|979.1|980.6|978.6|79
1692102300000|2023-08-15 12:25:00|980.9|978.9|981.4|979.4|981.4|979.4|980.8|978.8|214
1692102600000|2023-08-15 12:30:00|980.8|978.8|979.9|977.9|981.3|979.3|978.5|976.5|729
1692102900000|2023-08-15 12:35:00|980|978|979.3|977.3|980.9|978.9|979.3|977.3|340
1692103200000|2023-08-15 12:40:00|979.5|977.5|981|979|981.2|979.2|979.5|977.5|250
1692103500000|2023-08-15 12:45:00|981.1|979.1|981.4|979.4|981.7|979.7|981.1|979.1|104
1692103800000|2023-08-15 12:50:00|981.6|979.6|980.6|978.6|981.7|979.7|980.5|978.5|124
1692104100000|2023-08-15 12:55:00|980.5|978.5|980|978|981.1|979.1|980|978|130
1692104400000|2023-08-15 13:00:00|980.1|978.1|980.7|978.7|981|979|979.9|977.9|281
1692104700000|2023-08-15 13:05:00|980.6|978.6|982.4|980.4|982.4|980.4|980.6|978.6|303
1692105000000|2023-08-15 13:10:00|982.5|980.5|983.1|981.1|983.1|981.1|982.4|980.4|354
1692105300000|2023-08-15 13:15:00|983|981|982.9|980.9|983.1|981.1|982.2|980.2|213
1692105600000|2023-08-15 13:20:00|982.8|980.8|982.2|980.2|983.1|981.1|981.9|979.9|131
1692105900000|2023-08-15 13:25:00|982.1|980.1|981.2|979.2|982.1|980.1|981.1|979.1|456
1692106200000|2023-08-15 13:30:00|980.5|980|977.8|977.3|980.6|980.1|977.2|976.7|3830
1692106500000|2023-08-15 13:35:00|977.9|977.4|978.4|977.9|978.7|978.2|977.1|976.6|1333
1692106800000|2023-08-15 13:40:00|978.5|978|977.6|977.1|978.6|978.1|976.9|976.4|1378
1692107100000|2023-08-15 13:45:00|977.5|977|976.7|976.2|977.7|977.2|976.3|975.8|1175
1692107400000|2023-08-15 13:50:00|976.8|976.3|977.6|977.1|978|977.5|976.7|976.2|462
1692107700000|2023-08-15 13:55:00|977.5|977|976.8|976.3|977.8|977.3|976.6|976.1|920
1692108000000|2023-08-15 14:00:00|976.7|976.2|975.2|974.7|977|976.5|975.1|974.6|1368
1692108300000|2023-08-15 14:05:00|975|974.5|975.3|974.8|975.3|974.8|974.1|973.6|1369
1692108600000|2023-08-15 14:10:00|975.2|974.7|975|974.5|976|975.5|974.6|974.1|1363
1692108900000|2023-08-15 14:15:00|975.1|974.6|974.3|973.8|975.2|974.7|973.9|973.4|1027
1692109200000|2023-08-15 14:20:00|974.4|973.9|973.9|973.4|975.2|974.7|973.9|973.4|715
1692109500000|2023-08-15 14:25:00|973.8|973.3|974|973.5|974.5|974|973.7|973.2|769
1692109800000|2023-08-15 14:30:00|973.9|973.4|974.5|974|974.7|974.2|973.6|973.1|874
1692110100000|2023-08-15 14:35:00|974.4|973.9|974.2|973.7|974.4|973.9|973.5|973|575
1692110400000|2023-08-15 14:40:00|974.1|973.6|974.4|973.9|974.6|974.1|973.7|973.2|840
1692110700000|2023-08-15 14:45:00|974.5|974|975.6|975.1|975.7|975.2|974.5|974|472
1692111000000|2023-08-15 14:50:00|975.5|975|975.2|974.7|976|975.5|975.1|974.6|707
1692111300000|2023-08-15 14:55:00|975.3|974.8|975.5|975|976|975.5|975.3|974.8|345
1692111600000|2023-08-15 15:00:00|975.6|975.1|976.5|976|976.9|976.4|975.6|975.1|593
1692111900000|2023-08-15 15:05:00|976.6|976.1|976.3|975.8|976.6|976.1|975.8|975.3|742
1692112200000|2023-08-15 15:10:00|976.4|975.9|976.3|975.8|976.9|976.4|976.2|975.7|656
1692112500000|2023-08-15 15:15:00|976.4|975.9|975.7|975.2|976.5|976|975.6|975.1|340
1692112800000|2023-08-15 15:20:00|975.6|975.1|975.1|974.6|975.7|975.2|974.9|974.4|266
1692113100000|2023-08-15 15:25:00|975.2|974.7|976.2|975.7|976.4|975.9|974.8|974.3|704
1692113400000|2023-08-15 15:30:00|976.3|975.8|976.4|975.9|976.8|976.3|976.1|975.6|1010
1692113700000|2023-08-15 15:35:00|976.3|975.8|976.6|976.1|976.9|976.4|976.3|975.8|332
1692114000000|2023-08-15 15:40:00|976.5|976|976.2|975.7|976.6|976.1|975.9|975.4|375
1692114300000|2023-08-15 15:45:00|976|975.5|976|975.5|976.2|975.7|975.7|975.2|261
1692114600000|2023-08-15 15:50:00|976.1|975.6|975.9|975.4|976.1|975.6|975.8|975.3|172
1692114900000|2023-08-15 15:55:00|976|975.5|975.9|975.4|976|975.5|975.8|975.3|233
1692115200000|2023-08-15 16:00:00|976|975.5|975.2|974.7|976.3|975.8|975.1|974.6|527
1692115500000|2023-08-15 16:05:00|975.1|974.6|974.9|974.4|975.1|974.6|974.3|973.8|1283
1692115800000|2023-08-15 16:10:00|974.8|974.3|975.1|974.6|975.1|974.6|974.7|974.2|233
1692116100000|2023-08-15 16:15:00|975|974.5|975.1|974.6|975.2|974.7|974.4|973.9|203
1692116400000|2023-08-15 16:20:00|975|974.5|975.3|974.8|975.4|974.9|975|974.5|291
1692116700000|2023-08-15 16:25:00|975.4|974.9|974.6|974.1|975.4|974.9|974.5|974|155
1692117000000|2023-08-15 16:30:00|974.5|974|974.5|974|974.6|974.1|974.1|973.6|431
1692117300000|2023-08-15 16:35:00|974.4|973.9|974.6|974.1|974.6|974.1|974.4|973.9|430
1692117600000|2023-08-15 16:40:00|974.7|974.2|974.2|973.7|974.8|974.3|974.1|973.6|282
1692117900000|2023-08-15 16:45:00|974.1|973.6|973.7|973.2|974.2|973.7|973.7|973.2|215
1692118200000|2023-08-15 16:50:00|973.6|973.1|973.9|973.4|974.1|973.6|973.6|973.1|196
1692118500000|2023-08-15 16:55:00|973.8|973.3|974.2|973.7|974.4|973.9|973.7|973.2|164
1692118800000|2023-08-15 17:00:00|974.3|973.8|973.9|973.4|974.3|973.8|973.9|973.4|178
1692119100000|2023-08-15 17:05:00|974|973.5|974|973.5|974|973.5|973.6|973.1|321
1692119400000|2023-08-15 17:10:00|974.1|973.6|974.7|974.2|974.7|974.2|974.1|973.6|323
1692119700000|2023-08-15 17:15:00|974.8|974.3|974.7|974.2|974.9|974.4|974.5|974|271
1692120000000|2023-08-15 17:20:00|974.6|974.1|974.9|974.4|975|974.5|974.6|974.1|241
1692120300000|2023-08-15 17:25:00|974.8|974.3|974.9|974.4|975.1|974.6|974.6|974.1|537
1692120600000|2023-08-15 17:30:00|975|974.5|974.5|974|975|974.5|974.4|973.9|664
1692120900000|2023-08-15 17:35:00|974.6|974.1|974.3|973.8|974.8|974.3|974.3|973.8|254
1692121200000|2023-08-15 17:40:00|974.2|973.7|974.3|973.8|974.3|973.8|974|973.5|296
1692121500000|2023-08-15 17:45:00|974.2|973.7|974.5|974|974.5|974|974.2|973.7|315
1692121800000|2023-08-15 17:50:00|974.6|974.1|974.7|974.2|974.8|974.3|974.5|974|136
1692122100000|2023-08-15 17:55:00|974.6|974.1|974.7|974.2|974.8|974.3|974.4|973.9|124
1692122400000|2023-08-15 18:00:00|974.6|974.1|974.6|974.1|974.9|974.4|974.5|974|266
1692122700000|2023-08-15 18:05:00|974.5|974|974.9|974.4|974.9|974.4|974.4|973.9|375
1692123000000|2023-08-15 18:10:00|975|974.5|975|974.5|975.3|974.8|975|974.5|451
1692123300000|2023-08-15 18:15:00|974.9|974.4|974.6|974.1|974.9|974.4|974.6|974.1|170
1692123600000|2023-08-15 18:20:00|974.7|974.2|974.4|973.9|974.8|974.3|974.4|973.9|243
1692123900000|2023-08-15 18:25:00|974.3|973.8|974.2|973.7|974.5|974|974.1|973.6|217
1692124200000|2023-08-15 18:30:00|974.3|973.8|975.1|974.6|975.2|974.7|974.1|973.6|391
1692124500000|2023-08-15 18:35:00|975.2|974.7|974.7|974.2|975.2|974.7|974.6|974.1|434
1692124800000|2023-08-15 18:40:00|974.6|974.1|975.1|974.6|975.2|974.7|974.5|974|313
1692125100000|2023-08-15 18:45:00|975|974.5|974.9|974.4|975.1|974.6|974.8|974.3|276
1692125400000|2023-08-15 18:50:00|974.8|974.3|975|974.5|975|974.5|974.6|974.1|382
1692125700000|2023-08-15 18:55:00|974.9|974.4|974.6|974.1|975|974.5|974.4|973.9|265
1692126000000|2023-08-15 19:00:00|974.5|974|974.4|973.9|974.6|974.1|974.3|973.8|322
1692126300000|2023-08-15 19:05:00|974.3|973.8|974.3|973.8|974.5|974|974.1|973.6|628
1692126600000|2023-08-15 19:10:00|974.4|973.9|973.8|973.3|974.5|974|973.8|973.3|613
1692126900000|2023-08-15 19:15:00|973.7|973.2|974.4|973.9|974.5|974|973.6|973.1|618
1692127200000|2023-08-15 19:20:00|974.3|973.8|974|973.5|974.5|974|974|973.5|386
1692127500000|2023-08-15 19:25:00|973.9|973.4|973|972.5|974|973.5|972.9|972.4|1261
1692127800000|2023-08-15 19:30:00|972.9|972.4|973.3|972.8|973.3|972.8|972.4|971.9|901
1692128100000|2023-08-15 19:35:00|973.4|972.9|972.7|972.2|973.5|973|972.7|972.2|406
1692128400000|2023-08-15 19:40:00|972.8|972.3|972.9|972.4|973.2|972.7|972.6|972.1|859
1692128700000|2023-08-15 19:45:00|973|972.5|973.2|972.7|973.5|973|973|972.5|690
1692129000000|2023-08-15 19:50:00|973.1|972.6|973.6|973.1|973.9|973.4|973.1|972.6|1283
1692129300000|2023-08-15 19:55:00|973.7|973.2|974.3|973.8|974.3|973.8|973.7|973.2|3808
1692129600000|2023-08-15 20:00:00|974.8|972.8|974.5|972.5|974.9|972.9|974.4|972.4|902
1692129900000|2023-08-15 20:05:00|974.4|972.4|974.6|972.6|974.6|972.6|974.3|972.3|130
1692130200000|2023-08-15 20:10:00|974.7|972.7|974.6|972.6|974.7|972.7|974.5|972.5|114
1692130500000|2023-08-15 20:15:00|974.7|972.7|974.7|972.7|974.8|972.8|974.5|972.5|107
1692130800000|2023-08-15 20:20:00|974.6|972.6|974.7|972.7|974.7|972.7|974.6|972.6|37
1692131100000|2023-08-15 20:25:00|974.8|972.8|974.8|972.8|974.8|972.8|974.8|972.8|23
1692131400000|2023-08-15 20:30:00|974.6|972.6|974.7|972.7|974.7|972.7|974.6|972.6|9
1692131700000|2023-08-15 20:35:00|974.6|972.6|974.8|972.8|974.8|972.8|974.6|972.6|21
1692132300000|2023-08-15 20:45:00|974.6|972.6|974.5|972.5|974.6|972.6|974.5|972.5|9
1692132600000|2023-08-15 20:50:00|974.6|972.6|974.6|972.6|974.6|972.6|974.6|972.6|5
1692132900000|2023-08-15 20:55:00|974.7|972.7|974.9|972.9|975|973|974.7|972.7|68
1692133500000|2023-08-15 21:05:00|975|973|974.1|972.1|975|973|974.1|972.1|4
1692136500000|2023-08-15 21:55:00|973.6|971.6|973.6|971.6|973.6|971.6|973.5|971.5|3
1692136800000|2023-08-15 22:00:00|975|973|975|973|975.3|973.3|974.8|972.8|0
1692137100000|2023-08-15 22:05:00|975.1|973.1|975.4|973.4|975.5|973.5|974.8|972.8|0
1692137400000|2023-08-15 22:10:00|975.5|973.5|976|974|976|974|975.5|973.5|0
1692137700000|2023-08-15 22:15:00|975.9|973.9|975.9|973.9|976|974|975.8|973.8|0
1692138000000|2023-08-15 22:20:00|976|974|975.8|973.8|976|974|975.7|973.7|0
1692138300000|2023-08-15 22:25:00|975.7|973.7|975.8|973.8|975.8|973.8|975.7|973.7|0
1692138600000|2023-08-15 22:30:00|975.9|973.9|975.6|973.6|975.9|973.9|975.6|973.6|0
1692138900000|2023-08-15 22:35:00|975.7|973.7|975.7|973.7|975.8|973.8|975.3|973.3|0
1692139200000|2023-08-15 22:40:00|975.8|973.8|975.6|973.6|975.8|973.8|975.6|973.6|0
1692139500000|2023-08-15 22:45:00|975.7|973.7|975.7|973.7|975.7|973.7|975.7|973.7|0
1692139800000|2023-08-15 22:50:00|975.6|973.6|975.7|973.7|975.7|973.7|975.6|973.6|0
1692140100000|2023-08-15 22:55:00|975.8|973.8|975.8|973.8|975.9|973.9|975.8|973.8|0
1692140400000|2023-08-15 23:00:00|975.9|973.9|975.9|973.9|975.9|973.9|975.8|973.8|0
1692140700000|2023-08-15 23:05:00|975.8|973.8|975.8|973.8|975.9|973.9|975.8|973.8|0
1692141000000|2023-08-15 23:10:00|975.9|973.9|975.9|973.9|975.9|973.9|975.8|973.8|0
1692141300000|2023-08-15 23:15:00|976|974|975.9|973.9|976|974|975.9|973.9|0
1692141600000|2023-08-15 23:20:00|976|974|976.1|974.1|976.1|974.1|975.9|973.9|0
1692141900000|2023-08-15 23:25:00|976.2|974.2|976.1|974.1|976.2|974.2|976.1|974.1|0
1692142200000|2023-08-15 23:30:00|976.2|974.2|976.2|974.2|976.3|974.3|976.2|974.2|0
1692142500000|2023-08-15 23:35:00|976.3|974.3|976.4|974.4|976.4|974.4|976.2|974.2|0
1692142800000|2023-08-15 23:40:00|976.3|974.3|976.1|974.1|976.4|974.4|976.1|974.1|0
1692143100000|2023-08-15 23:45:00|976.2|974.2|976.2|974.2|976.3|974.3|976.1|974.1|0
1692143400000|2023-08-15 23:50:00|976.1|974.1|976.1|974.1|976.2|974.2|976|974|0
1692143700000|2023-08-15 23:55:00|976.2|974.2|976.2|974.2|976.2|974.2|976.1|974.1|0
1692144000000|2023-08-16 00:00:00|974.9|972.9|974.5|972.5|975.7|973.7|974.5|972.5|184
1692144300000|2023-08-16 00:05:00|974.7|972.7|974.3|972.3|974.7|972.7|974.3|972.3|50
1692144600000|2023-08-16 00:10:00|974.2|972.2|974.7|972.7|974.7|972.7|974.2|972.2|86
1692144900000|2023-08-16 00:15:00|974.6|972.6|975|973|975.2|973.2|974.6|972.6|38
1692145200000|2023-08-16 00:20:00|974.8|972.8|974.5|972.5|974.8|972.8|974.5|972.5|20
1692145500000|2023-08-16 00:25:00|974.6|972.6|973.8|971.8|974.6|972.6|973.8|971.8|18
1692145800000|2023-08-16 00:30:00|973.9|971.9|973.4|971.4|974.2|972.2|973.4|971.4|30
1692146100000|2023-08-16 00:35:00|973.6|971.6|973|971|973.6|971.6|972.8|970.8|57
1692146400000|2023-08-16 00:40:00|972.3|970.3|972.6|970.6|972.6|970.6|972|970|19
1692146700000|2023-08-16 00:45:00|972.5|970.5|973.1|971.1|973.1|971.1|972.4|970.4|28
1692147000000|2023-08-16 00:50:00|973.3|971.3|973.2|971.2|973.3|971.3|973|971|15
1692147300000|2023-08-16 00:55:00|973.3|971.3|973.2|971.2|973.6|971.6|972.9|970.9|17
1692147600000|2023-08-16 01:00:00|973.4|971.4|973.7|971.7|974|972|973.4|971.4|45
1692147900000|2023-08-16 01:05:00|973.5|971.5|974|972|974.4|972.4|973.5|971.5|130
1692148200000|2023-08-16 01:10:00|974.1|972.1|973.7|971.7|974.5|972.5|973.4|971.4|66
1692148500000|2023-08-16 01:15:00|973.8|971.8|971.9|969.9|974.3|972.3|971.8|969.8|127
1692148800000|2023-08-16 01:20:00|972|970|972.9|970.9|973.2|971.2|972|970|94
1692149100000|2023-08-16 01:25:00|973.3|971.3|973.7|971.7|973.9|971.9|973.2|971.2|24
1692149400000|2023-08-16 01:30:00|973.9|971.9|974.9|972.9|975.1|973.1|973.9|971.9|55
1692149700000|2023-08-16 01:35:00|974.5|972.5|974.9|972.9|975.1|973.1|973.8|971.8|94
1692150000000|2023-08-16 01:40:00|974.7|972.7|975.6|973.6|975.9|973.9|974.2|972.2|93
1692150300000|2023-08-16 01:45:00|975.7|973.7|975.7|973.7|976|974|975|973|61
1692150600000|2023-08-16 01:50:00|975.6|973.6|977.2|975.2|977.2|975.2|975.4|973.4|59
1692150900000|2023-08-16 01:55:00|976.5|974.5|974.9|972.9|976.6|974.6|974.9|972.9|149
1692151200000|2023-08-16 02:00:00|975.1|973.1|974|972|975.5|973.5|973.8|971.8|62
1692151500000|2023-08-16 02:05:00|974.1|972.1|974.8|972.8|975|973|973.7|971.7|92
1692151800000|2023-08-16 02:10:00|975.1|973.1|975.8|973.8|975.8|973.8|974.7|972.7|43
1692152100000|2023-08-16 02:15:00|976|974|975.4|973.4|976.3|974.3|975.4|973.4|32
1692152400000|2023-08-16 02:20:00|975.3|973.3|974.7|972.7|975.3|973.3|974.4|972.4|25
1692152700000|2023-08-16 02:25:00|974.9|972.9|974.8|972.8|975.4|973.4|974.5|972.5|33
1692153000000|2023-08-16 02:30:00|974.7|972.7|974.1|972.1|975.1|973.1|974|972|31
1692153300000|2023-08-16 02:35:00|973.9|971.9|974.3|972.3|974.3|972.3|973.3|971.3|14
1692153600000|2023-08-16 02:40:00|974.2|972.2|974.2|972.2|974.6|972.6|974.1|972.1|24
1692153900000|2023-08-16 02:45:00|974.4|972.4|974.7|972.7|975.1|973.1|974.4|972.4|13
1692154200000|2023-08-16 02:50:00|974.5|972.5|975.3|973.3|975.3|973.3|974.3|972.3|18
1692154500000|2023-08-16 02:55:00|975.2|973.2|974.2|972.2|975.2|973.2|974.1|972.1|16
1692154800000|2023-08-16 03:00:00|974.4|972.4|975.1|973.1|975.1|973.1|974|972|17
1692155100000|2023-08-16 03:05:00|975.2|973.2|975.7|973.7|976.4|974.4|975.2|973.2|83
1692155400000|2023-08-16 03:10:00|975.8|973.8|976.5|974.5|976.7|974.7|975.8|973.8|4
1692155700000|2023-08-16 03:15:00|976.6|974.6|976.7|974.7|976.7|974.7|976.2|974.2|20
1692156000000|2023-08-16 03:20:00|976|974|976.7|974.7|976.7|974.7|976|974|27
1692156300000|2023-08-16 03:25:00|976.6|974.6|975.9|973.9|976.7|974.7|975.5|973.5|29
1692156600000|2023-08-16 03:30:00|976.1|974.1|975.7|973.7|976.2|974.2|975.7|973.7|40
1692156900000|2023-08-16 03:35:00|975.5|973.5|975.7|973.7|975.7|973.7|975.5|973.5|15
1692157200000|2023-08-16 03:40:00|975.9|973.9|975.3|973.3|975.9|973.9|975.3|973.3|18
1692157500000|2023-08-16 03:45:00|975.4|973.4|974.8|972.8|975.4|973.4|974.8|972.8|15
1692157800000|2023-08-16 03:50:00|974.9|972.9|974.7|972.7|975.1|973.1|974.6|972.6|21
1692158100000|2023-08-16 03:55:00|974.5|972.5|974.4|972.4|974.7|972.7|974.2|972.2|11
1692158400000|2023-08-16 04:00:00|974.6|972.6|974.4|972.4|974.6|972.6|974.4|972.4|6
1692159000000|2023-08-16 04:10:00|974.2|972.2|974.3|972.3|974.3|972.3|974.1|972.1|6
1692159300000|2023-08-16 04:15:00|974.4|972.4|974|972|974.5|972.5|974|972|22
1692159600000|2023-08-16 04:20:00|974.1|972.1|973.8|971.8|974.1|972.1|973.7|971.7|20
1692159900000|2023-08-16 04:25:00|973.9|971.9|973.8|971.8|973.9|971.9|973.8|971.8|10
1692160200000|2023-08-16 04:30:00|973.5|971.5|973.6|971.6|973.7|971.7|973.3|971.3|19
1692160500000|2023-08-16 04:35:00|973.5|971.5|973.9|971.9|973.9|971.9|973.5|971.5|26
1692160800000|2023-08-16 04:40:00|973.8|971.8|973.8|971.8|973.9|971.9|973.7|971.7|24
1692161100000|2023-08-16 04:45:00|973.7|971.7|973.9|971.9|973.9|971.9|973.7|971.7|16
1692161400000|2023-08-16 04:50:00|973.8|971.8|974.2|972.2|974.2|972.2|973.8|971.8|12
1692161700000|2023-08-16 04:55:00|974.4|972.4|974.6|972.6|974.6|972.6|974.4|972.4|19
1692162000000|2023-08-16 05:00:00|974.5|972.5|974.9|972.9|975.5|973.5|974.5|972.5|73
1692162300000|2023-08-16 05:05:00|974.6|972.6|974.4|972.4|974.9|972.9|974.3|972.3|36
1692162600000|2023-08-16 05:10:00|974.3|972.3|974.4|972.4|974.6|972.6|974.3|972.3|22
1692162900000|2023-08-16 05:15:00|974.5|972.5|974|972|974.6|972.6|973.8|971.8|28
1692163200000|2023-08-16 05:20:00|973.9|971.9|973.8|971.8|973.9|971.9|973.1|971.1|37
1692163500000|2023-08-16 05:25:00|973.7|971.7|974.9|972.9|975|973|973.7|971.7|41
1692163800000|2023-08-16 05:30:00|974.8|972.8|975|973|975.4|973.4|974.6|972.6|76
1692164100000|2023-08-16 05:35:00|974.9|972.9|974.6|972.6|975.1|973.1|974.3|972.3|88
1692164400000|2023-08-16 05:40:00|974.5|972.5|974.5|972.5|974.8|972.8|974.1|972.1|73
1692164700000|2023-08-16 05:45:00|974.4|972.4|974.5|972.5|974.9|972.9|974|972|30
1692165000000|2023-08-16 05:50:00|974.2|972.2|974.1|972.1|974.5|972.5|973.8|971.8|115
1692165300000|2023-08-16 05:55:00|974.2|972.2|974.5|972.5|974.7|972.7|974.2|972.2|38
1692165600000|2023-08-16 06:00:00|974.7|972.7|973.8|971.8|975|973|973.5|971.5|119
1692165900000|2023-08-16 06:05:00|973.7|971.7|973.8|971.8|973.9|971.9|973.1|971.1|74
1692166200000|2023-08-16 06:10:00|973.7|971.7|973.8|971.8|973.9|971.9|973.5|971.5|59
1692166500000|2023-08-16 06:15:00|973.9|971.9|974.6|972.6|974.8|972.8|973.9|971.9|41
1692166800000|2023-08-16 06:20:00|974.8|972.8|975.2|973.2|975.5|973.5|974.7|972.7|89
1692167100000|2023-08-16 06:25:00|975.4|973.4|975.6|973.6|975.6|973.6|975.2|973.2|76
1692167400000|2023-08-16 06:30:00|975.8|973.8|975.6|973.6|976|974|975|973|74
1692167700000|2023-08-16 06:35:00|975.7|973.7|975.8|973.8|975.9|973.9|975.6|973.6|78
1692168000000|2023-08-16 06:40:00|975.7|973.7|975|973|975.8|973.8|974.9|972.9|52
1692168300000|2023-08-16 06:45:00|975.1|973.1|974.5|972.5|975.1|973.1|974.4|972.4|60
1692168600000|2023-08-16 06:50:00|974.4|972.4|974.5|972.5|974.7|972.7|974.4|972.4|75
1692168900000|2023-08-16 06:55:00|974.6|972.6|974.6|972.6|974.6|972.6|974.2|972.2|133
1692169200000|2023-08-16 07:00:00|974.5|972.5|975.1|973.1|975.1|973.1|973.9|971.9|260
1692169500000|2023-08-16 07:05:00|975|973|974.5|972.5|975|973|974.5|972.5|139
1692169800000|2023-08-16 07:10:00|974.4|972.4|974.1|972.1|974.6|972.6|974|972|169
1692170100000|2023-08-16 07:15:00|974.2|972.2|974.9|972.9|974.9|972.9|973.9|971.9|161
1692170400000|2023-08-16 07:20:00|975|973|975.1|973.1|975.3|973.3|974.8|972.8|450
1692170700000|2023-08-16 07:25:00|975|973|974.7|972.7|975.1|973.1|974.7|972.7|116
1692171000000|2023-08-16 07:30:00|974.8|972.8|974.9|972.9|974.9|972.9|974.4|972.4|104
1692171300000|2023-08-16 07:35:00|975|973|975.4|973.4|975.6|973.6|974.9|972.9|135
1692171600000|2023-08-16 07:40:00|975.5|973.5|976|974|976.1|974.1|975.5|973.5|439
1692171900000|2023-08-16 07:45:00|976.1|974.1|976.4|974.4|976.6|974.6|976.1|974.1|203
1692172200000|2023-08-16 07:50:00|976.5|974.5|975.9|973.9|976.5|974.5|975.9|973.9|161
1692172500000|2023-08-16 07:55:00|975.8|973.8|975.9|973.9|976.4|974.4|975.7|973.7|265
1692172800000|2023-08-16 08:00:00|975.8|973.8|976.4|974.4|976.5|974.5|975.7|973.7|481
1692173100000|2023-08-16 08:05:00|976.5|974.5|976|974|976.7|974.7|976|974|146
1692173400000|2023-08-16 08:10:00|976.2|974.2|976.1|974.1|976.3|974.3|976|974|90
1692173700000|2023-08-16 08:15:00|976.2|974.2|975.9|973.9|976.4|974.4|975.8|973.8|287
1692174000000|2023-08-16 08:20:00|976|974|975.7|973.7|976.1|974.1|975.6|973.6|91
1692174300000|2023-08-16 08:25:00|975.8|973.8|975.9|973.9|976.2|974.2|975.7|973.7|121
1692174600000|2023-08-16 08:30:00|976|974|975.6|973.6|976.3|974.3|975.6|973.6|233
1692174900000|2023-08-16 08:35:00|975.5|973.5|975.7|973.7|975.9|973.9|974.9|972.9|948
1692175200000|2023-08-16 08:40:00|975.5|973.5|975.1|973.1|975.9|973.9|975|973|743
1692175500000|2023-08-16 08:45:00|975.2|973.2|974.8|972.8|975.2|973.2|974.8|972.8|64
1692175800000|2023-08-16 08:50:00|974.7|972.7|974.9|972.9|975|973|974.5|972.5|111
1692176100000|2023-08-16 08:55:00|974.8|972.8|974.2|972.2|974.8|972.8|974.2|972.2|101
1692176400000|2023-08-16 09:00:00|974.3|972.3|974.6|972.6|974.7|972.7|974.3|972.3|179
1692176700000|2023-08-16 09:05:00|974.4|972.4|974.4|972.4|974.4|972.4|973.9|971.9|117
1692177000000|2023-08-16 09:10:00|974.5|972.5|974.4|972.4|974.5|972.5|974.2|972.2|122
1692177300000|2023-08-16 09:15:00|974.3|972.3|973.3|971.3|974.3|972.3|973.2|971.2|316
1692177600000|2023-08-16 09:20:00|973.4|971.4|972.8|970.8|973.4|971.4|972.7|970.7|216
1692177900000|2023-08-16 09:25:00|972.9|970.9|972.9|970.9|973|971|972.7|970.7|223
1692178200000|2023-08-16 09:30:00|973|971|973.6|971.6|973.7|971.7|973|971|286
1692178500000|2023-08-16 09:35:00|973.7|971.7|973.2|971.2|973.7|971.7|973.2|971.2|252
1692178800000|2023-08-16 09:40:00|973.1|971.1|972.1|970.1|973.1|971.1|971.9|969.9|290
1692179100000|2023-08-16 09:45:00|972|970|972.2|970.2|972.2|970.2|971.9|969.9|126
1692179400000|2023-08-16 09:50:00|972.1|970.1|971.6|969.6|972.2|970.2|971.1|969.1|1012
1692179700000|2023-08-16 09:55:00|971.7|969.7|971.4|969.4|971.9|969.9|971.3|969.3|415
1692180000000|2023-08-16 10:00:00|971.5|969.5|971.3|969.3|971.5|969.5|970.9|968.9|1027
1692180300000|2023-08-16 10:05:00|971.4|969.4|971.5|969.5|971.9|969.9|971.4|969.4|454
1692180600000|2023-08-16 10:10:00|971.7|969.7|971.8|969.8|972.3|970.3|971.7|969.7|526
1692180900000|2023-08-16 10:15:00|971.9|969.9|972.1|970.1|972.1|970.1|971.7|969.7|290
1692181200000|2023-08-16 10:20:00|972.2|970.2|972.1|970.1|972.2|970.2|971.6|969.6|412
1692181500000|2023-08-16 10:25:00|972.2|970.2|972.3|970.3|972.4|970.4|972.2|970.2|8
1692181800000|2023-08-16 10:30:00|972.1|970.1|971.9|969.9|972.1|970.1|971.8|969.8|38
1692182100000|2023-08-16 10:35:00|971.8|969.8|971.7|969.7|971.9|969.9|971.5|969.5|434
1692182400000|2023-08-16 10:40:00|971.8|969.8|971.8|969.8|971.9|969.9|971.5|969.5|392
1692182700000|2023-08-16 10:45:00|971.5|969.5|971.6|969.6|971.8|969.8|971.5|969.5|44
1692183000000|2023-08-16 10:50:00|971.5|969.5|971.8|969.8|972|970|971.3|969.3|264
1692183300000|2023-08-16 10:55:00|971.9|969.9|971.5|969.5|971.9|969.9|971.5|969.5|49
1692183600000|2023-08-16 11:00:00|971.6|969.6|971.4|969.4|971.7|969.7|971.4|969.4|92
1692183900000|2023-08-16 11:05:00|971.3|969.3|971.3|969.3|971.4|969.4|971.3|969.3|587
1692184200000|2023-08-16 11:10:00|971.1|969.1|970.5|968.5|971.1|969.1|970.5|968.5|555
1692184500000|2023-08-16 11:15:00|970.6|968.6|970.5|968.5|970.7|968.7|970.5|968.5|123
1692184800000|2023-08-16 11:20:00|970.6|968.6|970.7|968.7|970.9|968.9|970.6|968.6|90
1692185100000|2023-08-16 11:25:00|970.8|968.8|971.1|969.1|971.4|969.4|970.7|968.7|217
1692185400000|2023-08-16 11:30:00|971.4|969.4|971.9|969.9|971.9|969.9|971.2|969.2|58
1692185700000|2023-08-16 11:35:00|971.7|969.7|971.8|969.8|971.9|969.9|971.6|969.6|50
1692186000000|2023-08-16 11:40:00|971.7|969.7|971.4|969.4|971.7|969.7|971.3|969.3|37
1692186300000|2023-08-16 11:45:00|971.5|969.5|971.3|969.3|971.5|969.5|971.1|969.1|46
1692186600000|2023-08-16 11:50:00|971.2|969.2|971.1|969.1|971.3|969.3|971|969|73
1692186900000|2023-08-16 11:55:00|971.2|969.2|971.2|969.2|971.5|969.5|971|969|146
1692187200000|2023-08-16 12:00:00|971.1|969.1|971.4|969.4|971.6|969.6|971.1|969.1|103
1692187500000|2023-08-16 12:05:00|971.5|969.5|971.3|969.3|971.7|969.7|971.3|969.3|47
1692187800000|2023-08-16 12:10:00|971.2|969.2|970.7|968.7|971.3|969.3|970.7|968.7|293
1692188100000|2023-08-16 12:15:00|970.8|968.8|970.9|968.9|970.9|968.9|970.6|968.6|46
1692188400000|2023-08-16 12:20:00|970.8|968.8|970.2|968.2|970.8|968.8|970|968|178
1692188700000|2023-08-16 12:25:00|970.1|968.1|970.4|968.4|970.5|968.5|970|968|146
1692189000000|2023-08-16 12:30:00|970.5|968.5|970.8|968.8|970.9|968.9|970|968|272
1692189300000|2023-08-16 12:35:00|970.9|968.9|970.5|968.5|970.9|968.9|970.3|968.3|65
1692189600000|2023-08-16 12:40:00|970.3|968.3|970.5|968.5|970.5|968.5|970|968|108
1692189900000|2023-08-16 12:45:00|970.6|968.6|970.4|968.4|970.9|968.9|970.3|968.3|259
1692190200000|2023-08-16 12:50:00|970.3|968.3|969.7|967.7|970.4|968.4|969.5|967.5|298
1692190500000|2023-08-16 12:55:00|969.6|967.6|969.4|967.4|969.9|967.9|969.1|967.1|674
1692190800000|2023-08-16 13:00:00|969.3|967.3|969.3|967.3|969.4|967.4|968.9|966.9|481
1692191100000|2023-08-16 13:05:00|969.4|967.4|969|967|969.4|967.4|968.9|966.9|131
1692191400000|2023-08-16 13:10:00|969.1|967.1|969|967|969.1|967.1|968.7|966.7|463
1692191700000|2023-08-16 13:15:00|968.7|966.7|969.1|967.1|969.3|967.3|968.6|966.6|529
1692192000000|2023-08-16 13:20:00|969|967|969.3|967.3|969.3|967.3|968.9|966.9|178
1692192300000|2023-08-16 13:25:00|969.2|967.2|969.1|967.1|969.4|967.4|969.1|967.1|559
1692192600000|2023-08-16 13:30:00|968.4|967.9|969.5|969|970.1|969.6|967.9|967.4|5269
1692192900000|2023-08-16 13:35:00|969.4|968.9|970.1|969.6|970.9|970.4|969.1|968.6|1926
1692193200000|2023-08-16 13:40:00|970.2|969.7|969.8|969.3|970.9|970.4|969.4|968.9|952
1692193500000|2023-08-16 13:45:00|969.7|969.2|971.3|970.8|971.5|971|969.6|969.1|984
1692193800000|2023-08-16 13:50:00|971.5|971|970.1|969.6|971.5|971|970|969.5|1197
1692194100000|2023-08-16 13:55:00|969.9|969.4|970.9|970.4|971|970.5|969.6|969.1|1627
1692194400000|2023-08-16 14:00:00|970.8|970.3|969.9|969.4|970.9|970.4|969.5|969|1788
1692194700000|2023-08-16 14:05:00|970|969.5|970.7|970.2|971.5|971|970|969.5|1460
1692195000000|2023-08-16 14:10:00|970.8|970.3|971.4|970.9|971.7|971.2|970.7|970.2|904
1692195300000|2023-08-16 14:15:00|971.5|971|971.7|971.2|972.2|971.7|971.3|970.8|1254
1692195600000|2023-08-16 14:20:00|971.8|971.3|971.3|970.8|972|971.5|971.1|970.6|1507
1692195900000|2023-08-16 14:25:00|971.4|970.9|971.6|971.1|971.8|971.3|970.9|970.4|869
1692196200000|2023-08-16 14:30:00|971.5|971|971.4|970.9|971.7|971.2|971|970.5|626
1692196500000|2023-08-16 14:35:00|971.5|971|972|971.5|972|971.5|971|970.5|811
1692196800000|2023-08-16 14:40:00|971.9|971.4|973|972.5|973|972.5|971.4|970.9|649
1692197100000|2023-08-16 14:45:00|972.9|972.4|972|971.5|972.9|972.4|971.8|971.3|479
1692197400000|2023-08-16 14:50:00|972.1|971.6|972.8|972.3|973|972.5|972.1|971.6|424
1692197700000|2023-08-16 14:55:00|972.7|972.2|972.1|971.6|972.7|972.2|972|971.5|1488
1692198000000|2023-08-16 15:00:00|972.2|971.7|972.9|972.4|972.9|972.4|971.8|971.3|1283
1692198300000|2023-08-16 15:05:00|973|972.5|972|971.5|973|972.5|971.6|971.1|993
1692198600000|2023-08-16 15:10:00|971.8|971.3|971.9|971.4|972.2|971.7|971.5|971|665
1692198900000|2023-08-16 15:15:00|972|971.5|971.6|971.1|972.1|971.6|971.5|971|558
1692199200000|2023-08-16 15:20:00|971.5|971|971.5|971|971.6|971.1|970.9|970.4|773
1692199500000|2023-08-16 15:25:00|971.4|970.9|971|970.5|971.5|971|970.7|970.2|725
1692199800000|2023-08-16 15:30:00|970.9|970.4|970.8|970.3|970.9|970.4|970.5|970|1041
1692200100000|2023-08-16 15:35:00|970.7|970.2|970.5|970|971|970.5|970.5|970|693
1692200400000|2023-08-16 15:40:00|970.4|969.9|970.2|969.7|970.8|970.3|970.1|969.6|620
1692200700000|2023-08-16 15:45:00|970.1|969.6|969.4|968.9|970.2|969.7|969.1|968.6|1677
1692201000000|2023-08-16 15:50:00|969.3|968.8|969.5|969|969.6|969.1|969|968.5|764
1692201300000|2023-08-16 15:55:00|969.6|969.1|969.1|968.6|969.7|969.2|968.8|968.3|457
1692201600000|2023-08-16 16:00:00|969.2|968.7|969|968.5|969.6|969.1|969|968.5|406
1692201900000|2023-08-16 16:05:00|968.9|968.4|968.8|968.3|969.4|968.9|968.7|968.2|305
1692202200000|2023-08-16 16:10:00|968.7|968.2|968.2|967.7|968.7|968.2|968.1|967.6|527
1692202500000|2023-08-16 16:15:00|968.1|967.6|968.6|968.1|968.6|968.1|968|967.5|857
1692202800000|2023-08-16 16:20:00|968.5|968|968.4|967.9|968.6|968.1|968|967.5|396
1692203100000|2023-08-16 16:25:00|968.3|967.8|967.9|967.4|968.3|967.8|967.9|967.4|820
1692203400000|2023-08-16 16:30:00|967.8|967.3|968.6|968.1|968.7|968.2|967.8|967.3|590
1692203700000|2023-08-16 16:35:00|968.7|968.2|969|968.5|969.1|968.6|968.5|968|248
1692204000000|2023-08-16 16:40:00|968.9|968.4|968.5|968|969|968.5|968.4|967.9|456
1692204300000|2023-08-16 16:45:00|968.4|967.9|968.3|967.8|968.5|968|968.2|967.7|220
1692204600000|2023-08-16 16:50:00|968.2|967.7|968|967.5|968.4|967.9|968|967.5|278
1692204900000|2023-08-16 16:55:00|968.1|967.6|967.7|967.2|968.1|967.6|967.6|967.1|431
1692205200000|2023-08-16 17:00:00|967.6|967.1|967.7|967.2|967.9|967.4|967.5|967|186
1692205500000|2023-08-16 17:05:00|967.8|967.3|966.6|966.1|967.9|967.4|966.5|966|815
1692205800000|2023-08-16 17:10:00|966.7|966.2|967.3|966.8|967.4|966.9|966.6|966.1|658
1692206100000|2023-08-16 17:15:00|967.2|966.7|967.2|966.7|967.4|966.9|967.1|966.6|265
1692206400000|2023-08-16 17:20:00|967.3|966.8|967.3|966.8|967.6|967.1|967.1|966.6|353
1692206700000|2023-08-16 17:25:00|967.4|966.9|967|966.5|967.5|967|966.9|966.4|445
1692207000000|2023-08-16 17:30:00|966.9|966.4|967.1|966.6|967.2|966.7|966.8|966.3|310
1692207300000|2023-08-16 17:35:00|966.8|966.3|967.5|967|967.5|967|966.8|966.3|573
1692207600000|2023-08-16 17:40:00|967.6|967.1|968|967.5|968.4|967.9|967.5|967|612
1692207900000|2023-08-16 17:45:00|968.1|967.6|968.4|967.9|968.8|968.3|967.9|967.4|507
1692208200000|2023-08-16 17:50:00|968.5|968|968.3|967.8|968.5|968|968.1|967.6|514
1692208500000|2023-08-16 17:55:00|968.4|967.9|968.2|967.7|968.5|968|968.1|967.6|315
1692208800000|2023-08-16 18:00:00|968.1|967.6|966.9|966.4|968.5|968|966.5|966|823
1692209100000|2023-08-16 18:05:00|967|966.5|967.1|966.6|967.5|967|966.7|966.2|245
1692209400000|2023-08-16 18:10:00|967|966.5|967|966.5|967.1|966.6|966.1|965.6|706
1692209700000|2023-08-16 18:15:00|966.9|966.4|968.5|968|968.6|968.1|966.9|966.4|1219
1692210000000|2023-08-16 18:20:00|968.6|968.1|969|968.5|969.6|969.1|968.6|968.1|758
1692210300000|2023-08-16 18:25:00|968.9|968.4|968.6|968.1|969.2|968.7|968|967.5|532
1692210600000|2023-08-16 18:30:00|968.5|968|969|968.5|969.3|968.8|968.5|968|523
1692210900000|2023-08-16 18:35:00|968.9|968.4|969.1|968.6|969.6|969.1|968.8|968.3|886
1692211200000|2023-08-16 18:40:00|969|968.5|968.6|968.1|969.1|968.6|968|967.5|200
1692211500000|2023-08-16 18:45:00|968.7|968.2|967.6|967.1|968.8|968.3|967.6|967.1|479
1692211800000|2023-08-16 18:50:00|967.5|967|967.2|966.7|967.5|967|967|966.5|433
1692212100000|2023-08-16 18:55:00|967.1|966.6|967.2|966.7|967.5|967|967|966.5|355
1692212400000|2023-08-16 19:00:00|967.1|966.6|966.9|966.4|967.2|966.7|966.6|966.1|327
1692212700000|2023-08-16 19:05:00|966.8|966.3|966.5|966|967|966.5|966.3|965.8|379
1692213000000|2023-08-16 19:10:00|966.6|966.1|965.9|965.4|966.6|966.1|965.5|965|502
1692213300000|2023-08-16 19:15:00|965.8|965.3|965.7|965.2|965.9|965.4|965.1|964.6|607
1692213600000|2023-08-16 19:20:00|965.6|965.1|965.6|965.1|966.1|965.6|965.4|964.9|355
1692213900000|2023-08-16 19:25:00|965.7|965.2|965.8|965.3|966|965.5|965.5|965|375
1692214200000|2023-08-16 19:30:00|965.7|965.2|966.2|965.7|966.3|965.8|965.4|964.9|249
1692214500000|2023-08-16 19:35:00|966.1|965.6|965.8|965.3|966.2|965.7|965.4|964.9|418
1692214800000|2023-08-16 19:40:00|965.9|965.4|965.9|965.4|966|965.5|965.6|965.1|702
1692215100000|2023-08-16 19:45:00|966|965.5|966.3|965.8|966.3|965.8|965.6|965.1|676
1692215400000|2023-08-16 19:50:00|966.2|965.7|966.2|965.7|966.3|965.8|965.8|965.3|766
1692215700000|2023-08-16 19:55:00|966.3|965.8|965.2|964.7|966.3|965.8|965|964.5|8328
1692216000000|2023-08-16 20:00:00|965.8|963.8|966.5|964.5|966.5|964.5|965.7|963.7|1026
1692216300000|2023-08-16 20:05:00|966.6|964.6|966.8|964.8|966.9|964.9|966.4|964.4|205
1692216600000|2023-08-16 20:10:00|966.9|964.9|966.8|964.8|966.9|964.9|966.6|964.6|125
1692216900000|2023-08-16 20:15:00|966.7|964.7|966.3|964.3|966.8|964.8|966.3|964.3|92
1692217200000|2023-08-16 20:20:00|966.2|964.2|966.1|964.1|966.2|964.2|966.1|964.1|23
1692217500000|2023-08-16 20:25:00|966|964|966.4|964.4|966.4|964.4|966|964|72
1692217800000|2023-08-16 20:30:00|966.2|964.2|966|964|966.2|964.2|966|964|8
1692218100000|2023-08-16 20:35:00|966.1|964.1|966.1|964.1|966.1|964.1|966.1|964.1|10
1692218400000|2023-08-16 20:40:00|966.2|964.2|966.1|964.1|966.2|964.2|966|964|11
1692218700000|2023-08-16 20:45:00|966.2|964.2|966.2|964.2|966.2|964.2|966.1|964.1|10
1692219000000|2023-08-16 20:50:00|966.3|964.3|966.2|964.2|966.3|964.3|966.2|964.2|10
1692219300000|2023-08-16 20:55:00|966.3|964.3|966.1|964.1|966.5|964.5|966.1|964.1|21
1692222900000|2023-08-16 21:55:00|965.9|963.9|966.8|964.8|966.8|964.8|965.9|963.9|3
1692223200000|2023-08-16 22:00:00|966.2|964.2|966.9|964.9|967|965|966.2|964.2|0
1692223500000|2023-08-16 22:05:00|967|965|966.8|964.8|967|965|966.7|964.7|0
1692223800000|2023-08-16 22:10:00|966.9|964.9|966.9|964.9|967|965|966.9|964.9|0
1692224100000|2023-08-16 22:15:00|967|965|966.9|964.9|967|965|966.9|964.9|0
1692224400000|2023-08-16 22:20:00|966.8|964.8|967|965|967|965|966.8|964.8|0
1692224700000|2023-08-16 22:25:00|966.9|964.9|967.1|965.1|967.1|965.1|966.9|964.9|0
1692225000000|2023-08-16 22:30:00|967.2|965.2|967|965|967.2|965.2|967|965|0
1692225300000|2023-08-16 22:35:00|966.9|964.9|966.8|964.8|967|965|966.8|964.8|0
1692225600000|2023-08-16 22:40:00|966.7|964.7|966.8|964.8|966.8|964.8|966.7|964.7|0
1692225900000|2023-08-16 22:45:00|966.9|964.9|966.8|964.8|966.9|964.9|966.8|964.8|0
1692226200000|2023-08-16 22:50:00|966.9|964.9|966.8|964.8|966.9|964.9|966.8|964.8|0
1692226500000|2023-08-16 22:55:00|966.7|964.7|966.5|964.5|966.8|964.8|966.5|964.5|0
1692226800000|2023-08-16 23:00:00|966.4|964.4|966.5|964.5|966.5|964.5|966.2|964.2|0
1692227100000|2023-08-16 23:05:00|966.4|964.4|966.6|964.6|966.6|964.6|966.4|964.4|0
1692227400000|2023-08-16 23:10:00|966.5|964.5|966.5|964.5|966.6|964.6|966.5|964.5|0
1692227700000|2023-08-16 23:15:00|966.6|964.6|966.7|964.7|966.7|964.7|966.6|964.6|0
1692228000000|2023-08-16 23:20:00|966.6|964.6|966.5|964.5|966.6|964.6|966.5|964.5|0
1692228300000|2023-08-16 23:25:00|966.4|964.4|966.5|964.5|966.5|964.5|966.4|964.4|0
1692228600000|2023-08-16 23:30:00|966.6|964.6|966.4|964.4|966.7|964.7|966.3|964.3|0
1692228900000|2023-08-16 23:35:00|966.3|964.3|966.1|964.1|966.5|964.5|966.1|964.1|0
1692229200000|2023-08-16 23:40:00|966|964|965.9|963.9|966.2|964.2|965.9|963.9|0
1692229500000|2023-08-16 23:45:00|966|964|966.2|964.2|966.2|964.2|966|964|0
1692229800000|2023-08-16 23:50:00|966.1|964.1|966.2|964.2|966.2|964.2|966|964|0
1692230100000|2023-08-16 23:55:00|966.1|964.1|966.1|964.1|966.2|964.2|966|964|0
1692230400000|2023-08-17 00:00:00|965.9|963.9|965.9|963.9|966.4|964.4|965.6|963.6|54
1692230700000|2023-08-17 00:05:00|966|964|965|963|966|964|964.8|962.8|94
1692231000000|2023-08-17 00:10:00|965.1|963.1|964.8|962.8|965.1|963.1|964.5|962.5|67
1692231300000|2023-08-17 00:15:00|964.7|962.7|963.6|961.6|964.7|962.7|963.6|961.6|59
1692231600000|2023-08-17 00:20:00|963.5|961.5|964|962|964.2|962.2|963.5|961.5|30
1692231900000|2023-08-17 00:25:00|964.2|962.2|963.9|961.9|964.5|962.5|963.9|961.9|32
1692232200000|2023-08-17 00:30:00|964|962|964|962|964|962|963.6|961.6|27
1692232500000|2023-08-17 00:35:00|964.1|962.1|963.7|961.7|964.3|962.3|963.7|961.7|28
1692232800000|2023-08-17 00:40:00|964|962|964.4|962.4|964.4|962.4|964|962|8
1692233100000|2023-08-17 00:45:00|964.2|962.2|964.2|962.2|964.2|962.2|963.3|961.3|86
1692233400000|2023-08-17 00:50:00|964.1|962.1|963.9|961.9|964.4|962.4|963.9|961.9|45
1692233700000|2023-08-17 00:55:00|963.8|961.8|963|961|963.9|961.9|963|961|47
1692234000000|2023-08-17 01:00:00|963.3|961.3|963.9|961.9|964.2|962.2|963.1|961.1|71
1692234300000|2023-08-17 01:05:00|963.7|961.7|963.8|961.8|964|962|963.3|961.3|37
1692234600000|2023-08-17 01:10:00|963.9|961.9|963.3|961.3|963.9|961.9|962.9|960.9|28
1692234900000|2023-08-17 01:15:00|963.4|961.4|963.5|961.5|963.7|961.7|962.2|960.2|54
1692235200000|2023-08-17 01:20:00|963.4|961.4|962.2|960.2|963.4|961.4|961.7|959.7|72
1692235500000|2023-08-17 01:25:00|962|960|961.9|959.9|962.3|960.3|961.4|959.4|87
1692235800000|2023-08-17 01:30:00|962|960|961.2|959.2|963.2|961.2|960.8|958.8|143
1692236100000|2023-08-17 01:35:00|961.4|959.4|964|962|964|962|961.3|959.3|80
1692236400000|2023-08-17 01:40:00|964.3|962.3|965.1|963.1|965.9|963.9|963.9|961.9|95
1692236700000|2023-08-17 01:45:00|965.2|963.2|965.2|963.2|965.4|963.4|964.9|962.9|15
1692237000000|2023-08-17 01:50:00|965.1|963.1|965.6|963.6|965.9|963.9|965|963|16
1692237300000|2023-08-17 01:55:00|965.7|963.7|965.9|963.9|966.3|964.3|965.7|963.7|37
1692237600000|2023-08-17 02:00:00|966.1|964.1|967|965|967|965|965.6|963.6|34
1692237900000|2023-08-17 02:05:00|966.4|964.4|966|964|966.6|964.6|965.6|963.6|14
1692238200000|2023-08-17 02:10:00|966.6|964.6|966.7|964.7|966.7|964.7|966|964|28
1692238500000|2023-08-17 02:15:00|966.6|964.6|967.2|965.2|967.2|965.2|966.4|964.4|10
1692238800000|2023-08-17 02:20:00|968.1|966.1|967.5|965.5|968.1|966.1|967.5|965.5|10
1692239100000|2023-08-17 02:25:00|967|965|967|965|967|965|967|965|2
1692239400000|2023-08-17 02:30:00|968.1|966.1|968.7|966.7|968.8|966.8|967.9|965.9|31
1692239700000|2023-08-17 02:35:00|968.9|966.9|970.1|968.1|970.1|968.1|968.6|966.6|36
1692240000000|2023-08-17 02:40:00|970.2|968.2|969.4|967.4|970.2|968.2|969|967|30
1692240300000|2023-08-17 02:45:00|969|967|969.8|967.8|969.9|967.9|968.8|966.8|27
1692240600000|2023-08-17 02:50:00|969.9|967.9|970.6|968.6|970.8|968.8|969.8|967.8|25
1692240900000|2023-08-17 02:55:00|970.3|968.3|971.5|969.5|971.9|969.9|969.7|967.7|46
1692241200000|2023-08-17 03:00:00|971.4|969.4|972.3|970.3|972.3|970.3|971.1|969.1|72
1692241500000|2023-08-17 03:05:00|972|970|971.2|969.2|972.4|970.4|971.2|969.2|37
1692241800000|2023-08-17 03:10:00|971.1|969.1|970.9|968.9|971.6|969.6|970.7|968.7|56
1692242100000|2023-08-17 03:15:00|970.7|968.7|970.9|968.9|971.1|969.1|970.7|968.7|12
1692242400000|2023-08-17 03:20:00|970.8|968.8|971.9|969.9|972|970|970.8|968.8|38
1692242700000|2023-08-17 03:25:00|971.7|969.7|973.3|971.3|973.7|971.7|971.2|969.2|178
1692243000000|2023-08-17 03:30:00|973.4|971.4|974|972|974.5|972.5|973.4|971.4|233
1692243300000|2023-08-17 03:35:00|973.8|971.8|974.3|972.3|974.3|972.3|972.9|970.9|110
1692243600000|2023-08-17 03:40:00|974.2|972.2|974.4|972.4|974.9|972.9|974.1|972.1|177
1692243900000|2023-08-17 03:45:00|974.3|972.3|974.2|972.2|974.5|972.5|974|972|33
1692244200000|2023-08-17 03:50:00|974.1|972.1|973|971|974.1|972.1|973|971|47
1692244500000|2023-08-17 03:55:00|972.9|970.9|973.4|971.4|973.5|971.5|972.9|970.9|34
1692244800000|2023-08-17 04:00:00|973.2|971.2|973.1|971.1|973.3|971.3|973|971|44
1692245100000|2023-08-17 04:05:00|973.2|971.2|973.5|971.5|973.5|971.5|973.2|971.2|13
1692245400000|2023-08-17 04:10:00|973.3|971.3|973.2|971.2|973.4|971.4|973.1|971.1|21
1692245700000|2023-08-17 04:15:00|973.4|971.4|973.8|971.8|973.8|971.8|973.4|971.4|35
1692246000000|2023-08-17 04:20:00|973.7|971.7|973.7|971.7|973.8|971.8|973.7|971.7|13
1692246300000|2023-08-17 04:25:00|973.8|971.8|973.8|971.8|974.1|972.1|973.6|971.6|32
1692246600000|2023-08-17 04:30:00|974|972|973.8|971.8|974.1|972.1|973.7|971.7|63
1692246900000|2023-08-17 04:35:00|973.7|971.7|973.8|971.8|973.8|971.8|973.7|971.7|52
1692247200000|2023-08-17 04:40:00|973.7|971.7|973.7|971.7|973.7|971.7|973.7|971.7|16
1692247500000|2023-08-17 04:45:00|973.8|971.8|973.5|971.5|973.8|971.8|973.5|971.5|17
1692247800000|2023-08-17 04:50:00|973.6|971.6|973.8|971.8|973.8|971.8|973.6|971.6|15
1692248100000|2023-08-17 04:55:00|973.7|971.7|973.5|971.5|973.7|971.7|973.4|971.4|47
1692248400000|2023-08-17 05:00:00|973.7|971.7|972.1|970.1|973.9|971.9|972|970|123
1692248700000|2023-08-17 05:05:00|972.2|970.2|972|970|972.7|970.7|971.9|969.9|16
1692249000000|2023-08-17 05:10:00|971.9|969.9|972.1|970.1|972.7|970.7|971.7|969.7|49
1692249300000|2023-08-17 05:15:00|971.9|969.9|971.1|969.1|971.9|969.9|971.1|969.1|33
1692249600000|2023-08-17 05:20:00|971|969|970.6|968.6|971.6|969.6|970.6|968.6|19
1692249900000|2023-08-17 05:25:00|970.8|968.8|970.5|968.5|970.9|968.9|970.5|968.5|32
1692250200000|2023-08-17 05:30:00|970.2|968.2|968.5|966.5|970.5|968.5|968.5|966.5|144
1692250500000|2023-08-17 05:35:00|968.6|966.6|968.7|966.7|969.3|967.3|968.3|966.3|92
1692250800000|2023-08-17 05:40:00|968.8|966.8|968.5|966.5|969|967|968.3|966.3|130
1692251100000|2023-08-17 05:45:00|968.4|966.4|967.4|965.4|969|967|967.4|965.4|87
1692251400000|2023-08-17 05:50:00|967.6|965.6|968.7|966.7|969.1|967.1|967.3|965.3|59
1692251700000|2023-08-17 05:55:00|968.9|966.9|969.5|967.5|969.5|967.5|968.6|966.6|20
1692252000000|2023-08-17 06:00:00|969.4|967.4|969.9|967.9|970|968|969.1|967.1|66
1692252300000|2023-08-17 06:05:00|969.6|967.6|970.4|968.4|970.4|968.4|969.6|967.6|136
1692252600000|2023-08-17 06:10:00|970.5|968.5|970.9|968.9|970.9|968.9|970.2|968.2|103
1692252900000|2023-08-17 06:15:00|970.6|968.6|973|971|973.2|971.2|970.4|968.4|144
1692253200000|2023-08-17 06:20:00|973.2|971.2|973.9|971.9|973.9|971.9|973.1|971.1|320
1692253500000|2023-08-17 06:25:00|974.2|972.2|975.9|973.9|976.1|974.1|973.8|971.8|809
1692253800000|2023-08-17 06:30:00|975.8|973.8|975.5|973.5|975.9|973.9|974.7|972.7|100
1692254100000|2023-08-17 06:35:00|975.6|973.6|976.7|974.7|976.7|974.7|975.5|973.5|104
1692254400000|2023-08-17 06:40:00|976.6|974.6|976.4|974.4|976.7|974.7|975.7|973.7|65
1692254700000|2023-08-17 06:45:00|976.5|974.5|975.5|973.5|976.8|974.8|975|973|318
1692255000000|2023-08-17 06:50:00|975.2|973.2|975.8|973.8|976|974|975.1|973.1|116
1692255300000|2023-08-17 06:55:00|975.7|973.7|976.3|974.3|976.7|974.7|975.7|973.7|54
1692255600000|2023-08-17 07:00:00|976.4|974.4|976.5|974.5|977|975|976.2|974.2|194
1692255900000|2023-08-17 07:05:00|976.3|974.3|975.1|973.1|976.4|974.4|975.1|973.1|265
1692256200000|2023-08-17 07:10:00|975|973|974.9|972.9|975.2|973.2|974.6|972.6|209
1692256500000|2023-08-17 07:15:00|974.5|972.5|974.9|972.9|975.1|973.1|974.5|972.5|137
1692256800000|2023-08-17 07:20:00|974.8|972.8|974.2|972.2|974.8|972.8|973.9|971.9|553
1692257100000|2023-08-17 07:25:00|974.1|972.1|973.8|971.8|974.3|972.3|973.7|971.7|269
1692257400000|2023-08-17 07:30:00|973.9|971.9|974.4|972.4|974.8|972.8|973.8|971.8|179
1692257700000|2023-08-17 07:35:00|974.2|972.2|974.8|972.8|974.9|972.9|974.2|972.2|91
1692258000000|2023-08-17 07:40:00|974.7|972.7|974|972|974.7|972.7|974|972|65
1692258300000|2023-08-17 07:45:00|973.9|971.9|974|972|974.2|972.2|973.7|971.7|195
1692258600000|2023-08-17 07:50:00|973.8|971.8|973.5|971.5|973.8|971.8|973.5|971.5|214
1692258900000|2023-08-17 07:55:00|973.6|971.6|974|972|974.3|972.3|973.6|971.6|120
1692259200000|2023-08-17 08:00:00|973.9|971.9|974.4|972.4|974.6|972.6|973.9|971.9|324
1692259500000|2023-08-17 08:05:00|974.3|972.3|973.9|971.9|974.9|972.9|973.9|971.9|222
1692259800000|2023-08-17 08:10:00|974|972|974.4|972.4|974.7|972.7|974|972|201
1692260100000|2023-08-17 08:15:00|974.5|972.5|974.5|972.5|974.6|972.6|974.3|972.3|284
1692260400000|2023-08-17 08:20:00|974.6|972.6|974.2|972.2|975|973|974.2|972.2|718
1692260700000|2023-08-17 08:25:00|974.1|972.1|973.8|971.8|974.2|972.2|973.7|971.7|129
1692261000000|2023-08-17 08:30:00|973.7|971.7|973.9|971.9|973.9|971.9|973.6|971.6|146
1692261300000|2023-08-17 08:35:00|974.1|972.1|974.2|972.2|974.4|972.4|974|972|129
1692261600000|2023-08-17 08:40:00|974.3|972.3|974.3|972.3|974.5|972.5|974.1|972.1|106
1692261900000|2023-08-17 08:45:00|974.4|972.4|974.3|972.3|974.4|972.4|974.1|972.1|79
1692262200000|2023-08-17 08:50:00|974.4|972.4|973.6|971.6|974.6|972.6|973.5|971.5|160
1692262500000|2023-08-17 08:55:00|973.7|971.7|973.6|971.6|973.7|971.7|973.2|971.2|77
1692262800000|2023-08-17 09:00:00|973.5|971.5|974.1|972.1|974.1|972.1|973.4|971.4|117
1692263100000|2023-08-17 09:05:00|974|972|974.1|972.1|974.1|972.1|973.9|971.9|69
1692263400000|2023-08-17 09:10:00|974.2|972.2|973.8|971.8|974.5|972.5|973.8|971.8|442
1692263700000|2023-08-17 09:15:00|973.9|971.9|973.6|971.6|973.9|971.9|973.4|971.4|168
1692264000000|2023-08-17 09:20:00|973.5|971.5|974.1|972.1|974.1|972.1|973.5|971.5|67
1692264300000|2023-08-17 09:25:00|974|972|973.2|971.2|974.1|972.1|973.1|971.1|879
1692264600000|2023-08-17 09:30:00|973.3|971.3|972.6|970.6|973.4|971.4|972.6|970.6|690
1692264900000|2023-08-17 09:35:00|972.5|970.5|973.8|971.8|973.8|971.8|972.5|970.5|474
1692265200000|2023-08-17 09:40:00|973.7|971.7|974.1|972.1|974.1|972.1|973.5|971.5|478
1692265500000|2023-08-17 09:45:00|974|972|974.8|972.8|975.4|973.4|973.9|971.9|389
1692265800000|2023-08-17 09:50:00|975|973|975.1|973.1|975.3|973.3|974.8|972.8|99
1692266100000|2023-08-17 09:55:00|975|973|975.1|973.1|975.2|973.2|974.6|972.6|300
1692266400000|2023-08-17 10:00:00|975|973|975.9|973.9|976|974|975|973|438
1692266700000|2023-08-17 10:05:00|975.8|973.8|975.9|973.9|976.3|974.3|975.5|973.5|611
1692267000000|2023-08-17 10:10:00|975.8|973.8|976.4|974.4|976.7|974.7|975.8|973.8|118
1692267300000|2023-08-17 10:15:00|976.3|974.3|977.3|975.3|977.5|975.5|976.2|974.2|378
1692267600000|2023-08-17 10:20:00|977.4|975.4|977.8|975.8|978.1|976.1|977.1|975.1|142
1692267900000|2023-08-17 10:25:00|977.9|975.9|977.2|975.2|978.2|976.2|977.1|975.1|218
1692268200000|2023-08-17 10:30:00|977.1|975.1|976.9|974.9|977.3|975.3|976.7|974.7|168
1692268500000|2023-08-17 10:35:00|976.8|974.8|976.8|974.8|977.2|975.2|976.7|974.7|121
1692268800000|2023-08-17 10:40:00|976.9|974.9|977.1|975.1|977.3|975.3|976.7|974.7|100
1692269100000|2023-08-17 10:45:00|977.2|975.2|977.2|975.2|977.6|975.6|977|975|128
1692269400000|2023-08-17 10:50:00|977.1|975.1|977.4|975.4|977.5|975.5|977.1|975.1|81
1692269700000|2023-08-17 10:55:00|977.3|975.3|976.7|974.7|977.5|975.5|976.7|974.7|182
1692270000000|2023-08-17 11:00:00|976.6|974.6|977.4|975.4|977.4|975.4|976.6|974.6|221
1692270300000|2023-08-17 11:05:00|977.5|975.5|977.7|975.7|977.7|975.7|977.2|975.2|81
1692270600000|2023-08-17 11:10:00|977.6|975.6|977.1|975.1|977.6|975.6|977.1|975.1|89
1692270900000|2023-08-17 11:15:00|977|975|977|975|977.2|975.2|977|975|50
1692271200000|2023-08-17 11:20:00|977.1|975.1|976.9|974.9|977.1|975.1|976.7|974.7|59
1692271500000|2023-08-17 11:25:00|977|975|976.4|974.4|977|975|976.4|974.4|58
1692271800000|2023-08-17 11:30:00|976.3|974.3|976.7|974.7|976.8|974.8|976.3|974.3|66
1692272100000|2023-08-17 11:35:00|976.8|974.8|976.9|974.9|977.3|975.3|976.8|974.8|150
1692272400000|2023-08-17 11:40:00|977|975|977.3|975.3|977.3|975.3|976.9|974.9|42
1692272700000|2023-08-17 11:45:00|977.4|975.4|977.7|975.7|977.8|975.8|977.3|975.3|64
1692273000000|2023-08-17 11:50:00|977.6|975.6|977.5|975.5|977.6|975.6|977.4|975.4|95
1692273300000|2023-08-17 11:55:00|977.6|975.6|977.8|975.8|977.8|975.8|977.6|975.6|125
1692273600000|2023-08-17 12:00:00|977.7|975.7|977.8|975.8|977.9|975.9|977.5|975.5|80
1692273900000|2023-08-17 12:05:00|978|976|978.1|976.1|978.1|976.1|977.8|975.8|125
1692274200000|2023-08-17 12:10:00|978|976|977.6|975.6|978|976|977.5|975.5|80
1692274500000|2023-08-17 12:15:00|977.5|975.5|977.4|975.4|977.6|975.6|977.3|975.3|106
1692274800000|2023-08-17 12:20:00|977.5|975.5|977.1|975.1|977.5|975.5|977|975|104
1692275100000|2023-08-17 12:25:00|977.2|975.2|977|975|977.3|975.3|976.9|974.9|80
1692275400000|2023-08-17 12:30:00|976.9|974.9|977.1|975.1|977.4|975.4|976.2|974.2|283
1692275700000|2023-08-17 12:35:00|977.5|975.5|978.2|976.2|979|977|977.5|975.5|701
1692276000000|2023-08-17 12:40:00|978.1|976.1|977.9|975.9|978.5|976.5|977.6|975.6|179
1692276300000|2023-08-17 12:45:00|978|976|977.2|975.2|978|976|977.2|975.2|256
1692276600000|2023-08-17 12:50:00|977.1|975.1|977.7|975.7|977.9|975.9|977.1|975.1|314
1692276900000|2023-08-17 12:55:00|977.8|975.8|977.9|975.9|978.1|976.1|977.7|975.7|131
1692277200000|2023-08-17 13:00:00|977.8|975.8|977.6|975.6|978.3|976.3|977.2|975.2|299
1692277500000|2023-08-17 13:05:00|977.5|975.5|978.2|976.2|978.3|976.3|977.4|975.4|249
1692277800000|2023-08-17 13:10:00|978.3|976.3|978|976|978.3|976.3|977.9|975.9|193
1692278100000|2023-08-17 13:15:00|978.1|976.1|978.8|976.8|978.9|976.9|978.1|976.1|242
1692278400000|2023-08-17 13:20:00|978.7|976.7|978|976|978.7|976.7|978|976|149
1692278700000|2023-08-17 13:25:00|978.1|976.1|977.6|975.6|978.1|976.1|977.4|975.4|586
1692279000000|2023-08-17 13:30:00|976.9|976.4|974.2|973.7|977.2|976.7|973.9|973.4|3627
1692279300000|2023-08-17 13:35:00|974.1|973.6|974.4|973.9|974.6|974.1|973.1|972.6|2380
1692279600000|2023-08-17 13:40:00|974.5|974|974.6|974.1|976.3|975.8|974.5|974|2761
1692279900000|2023-08-17 13:45:00|974.5|974|973|972.5|974.5|974|972.9|972.4|2265
1692280200000|2023-08-17 13:50:00|973.1|972.6|972|971.5|973.4|972.9|971.9|971.4|1624
1692280500000|2023-08-17 13:55:00|971.9|971.4|971.8|971.3|972|971.5|970.9|970.4|2774
1692280800000|2023-08-17 14:00:00|971.7|971.2|972.2|971.7|973|972.5|971.7|971.2|2690
1692281100000|2023-08-17 14:05:00|972.1|971.6|972.6|972.1|973|972.5|971.9|971.4|1664
1692281400000|2023-08-17 14:10:00|972.5|972|972.3|971.8|972.8|972.3|971.5|971|933
1692281700000|2023-08-17 14:15:00|972.4|971.9|972|971.5|973.4|972.9|971.7|971.2|1378
1692282000000|2023-08-17 14:20:00|972.1|971.6|971.1|970.6|972.1|971.6|971|970.5|867
1692282300000|2023-08-17 14:25:00|971|970.5|970.5|970|971.1|970.6|970.3|969.8|1049
1692282600000|2023-08-17 14:30:00|970.4|969.9|969.6|969.1|971.1|970.6|969.6|969.1|869
1692282900000|2023-08-17 14:35:00|969.7|969.2|970.4|969.9|970.5|970|969.4|968.9|620
1692283200000|2023-08-17 14:40:00|970.5|970|971.2|970.7|971.6|971.1|970.3|969.8|646
1692283500000|2023-08-17 14:45:00|971.3|970.8|971.3|970.8|971.9|971.4|970.7|970.2|4267
1692283800000|2023-08-17 14:50:00|971.4|970.9|972.1|971.6|972.5|972|971.3|970.8|554
1692284100000|2023-08-17 14:55:00|972|971.5|971.2|970.7|972.3|971.8|971.1|970.6|701
1692284400000|2023-08-17 15:00:00|971.1|970.6|970.5|970|971.1|970.6|970.2|969.7|937
1692284700000|2023-08-17 15:05:00|970.6|970.1|971.5|971|971.8|971.3|970.6|970.1|590
1692285000000|2023-08-17 15:10:00|971.6|971.1|971.3|970.8|972|971.5|970.8|970.3|791
1692285300000|2023-08-17 15:15:00|971.1|970.6|970.8|970.3|971.5|971|970.5|970|706
1692285600000|2023-08-17 15:20:00|970.9|970.4|970.4|969.9|970.9|970.4|970.4|969.9|888
1692285900000|2023-08-17 15:25:00|970.5|970|970|969.5|970.6|970.1|969.7|969.2|1421
1692286200000|2023-08-17 15:30:00|969.9|969.4|969.9|969.4|970.1|969.6|969.4|968.9|1418
1692286500000|2023-08-17 15:35:00|970|969.5|970.5|970|970.8|970.3|969.7|969.2|414
1692286800000|2023-08-17 15:40:00|970.6|970.1|970.7|970.2|971.3|970.8|970.4|969.9|259
1692287100000|2023-08-17 15:45:00|970.6|970.1|970|969.5|970.9|970.4|969.9|969.4|337
1692287400000|2023-08-17 15:50:00|970.1|969.6|969.9|969.4|970.9|970.4|969.8|969.3|360
1692287700000|2023-08-17 15:55:00|969.7|969.2|970.2|969.7|970.3|969.8|969.7|969.2|693
1692288000000|2023-08-17 16:00:00|970.3|969.8|970.3|969.8|970.4|969.9|970.2|969.7|318
1692288300000|2023-08-17 16:05:00|970.2|969.7|970.1|969.6|970.5|970|969.7|969.2|372
1692288600000|2023-08-17 16:10:00|970.2|969.7|970.6|970.1|971|970.5|970.2|969.7|213
1692288900000|2023-08-17 16:15:00|970.4|969.9|971|970.5|971.1|970.6|970.4|969.9|458
1692289200000|2023-08-17 16:20:00|970.9|970.4|972.3|971.8|972.4|971.9|970.8|970.3|498
1692289500000|2023-08-17 16:25:00|972.5|972|972.8|972.3|973.1|972.6|972.3|971.8|364
1692289800000|2023-08-17 16:30:00|972.9|972.4|972.2|971.7|973.1|972.6|972.1|971.6|286
1692290100000|2023-08-17 16:35:00|972.3|971.8|971.8|971.3|972.3|971.8|971.8|971.3|138
1692290400000|2023-08-17 16:40:00|971.9|971.4|972|971.5|972.1|971.6|971.6|971.1|394
1692290700000|2023-08-17 16:45:00|971.9|971.4|971.7|971.2|972|971.5|971.5|971|243
1692291000000|2023-08-17 16:50:00|971.8|971.3|972.1|971.6|972.2|971.7|971.7|971.2|258
1692291300000|2023-08-17 16:55:00|972|971.5|972.2|971.7|972.3|971.8|972|971.5|415
1692291600000|2023-08-17 17:00:00|972.3|971.8|971.8|971.3|972.4|971.9|971.7|971.2|377
1692291900000|2023-08-17 17:05:00|971.7|971.2|971.2|970.7|971.7|971.2|971.2|970.7|325
1692292200000|2023-08-17 17:10:00|971.1|970.6|971.1|970.6|971.3|970.8|971|970.5|356
1692292500000|2023-08-17 17:15:00|971.2|970.7|971.1|970.6|971.3|970.8|971|970.5|282
1692292800000|2023-08-17 17:20:00|971|970.5|970.8|970.3|971.1|970.6|970.7|970.2|222
1692293100000|2023-08-17 17:25:00|970.6|970.1|970.4|969.9|970.8|970.3|970.3|969.8|385
1692293400000|2023-08-17 17:30:00|970.3|969.8|969.8|969.3|970.3|969.8|969.8|969.3|767
1692293700000|2023-08-17 17:35:00|969.9|969.4|970|969.5|970.2|969.7|969.8|969.3|513
1692294000000|2023-08-17 17:40:00|970.1|969.6|969|968.5|970.2|969.7|968.9|968.4|1306
1692294300000|2023-08-17 17:45:00|969.1|968.6|969.2|968.7|969.4|968.9|968.9|968.4|225
1692294600000|2023-08-17 17:50:00|969.1|968.6|969.3|968.8|969.4|968.9|969.1|968.6|284
1692294900000|2023-08-17 17:55:00|969.2|968.7|969.1|968.6|969.4|968.9|969|968.5|395
1692295200000|2023-08-17 18:00:00|969|968.5|968.6|968.1|969|968.5|968.6|968.1|552
1692295500000|2023-08-17 18:05:00|968.5|968|968.7|968.2|968.7|968.2|968.1|967.6|534
1692295800000|2023-08-17 18:10:00|968.6|968.1|968.2|967.7|968.6|968.1|968.2|967.7|218
1692296100000|2023-08-17 18:15:00|968.1|967.6|967.8|967.3|968.1|967.6|967.6|967.1|207
1692296400000|2023-08-17 18:20:00|967.7|967.2|967.9|967.4|967.9|967.4|967.5|967|375
1692296700000|2023-08-17 18:25:00|968|967.5|968.2|967.7|968.2|967.7|967.9|967.4|211
1692297000000|2023-08-17 18:30:00|968.1|967.6|967.8|967.3|968.3|967.8|967.7|967.2|385
1692297300000|2023-08-17 18:35:00|967.9|967.4|968.1|967.6|968.2|967.7|967.4|966.9|251
1692297600000|2023-08-17 18:40:00|967.8|967.3|967.6|967.1|968|967.5|967.6|967.1|175
1692297900000|2023-08-17 18:45:00|967.5|967|967.4|966.9|967.6|967.1|967.1|966.6|758
1692298200000|2023-08-17 18:50:00|967.5|967|967.4|966.9|967.9|967.4|967.3|966.8|268
1692298500000|2023-08-17 18:55:00|967.3|966.8|967.4|966.9|967.6|967.1|966.9|966.4|341
1692298800000|2023-08-17 19:00:00|967.3|966.8|967.3|966.8|967.8|967.3|967.1|966.6|373
1692299100000|2023-08-17 19:05:00|967.2|966.7|966.8|966.3|967.5|967|966.7|966.2|357
1692299400000|2023-08-17 19:10:00|966.7|966.2|966.5|966|966.9|966.4|966.3|965.8|395
1692299700000|2023-08-17 19:15:00|966.4|965.9|967|966.5|967|966.5|966.1|965.6|796
1692300000000|2023-08-17 19:20:00|966.9|966.4|966.5|966|967|966.5|966.3|965.8|297
1692300300000|2023-08-17 19:25:00|966.6|966.1|967.3|966.8|967.3|966.8|966.6|966.1|543
1692300600000|2023-08-17 19:30:00|967.2|966.7|967.1|966.6|967.4|966.9|966.8|966.3|421
1692300900000|2023-08-17 19:35:00|967.2|966.7|967.1|966.6|967.4|966.9|967|966.5|455
1692301200000|2023-08-17 19:40:00|967.2|966.7|967|966.5|967.3|966.8|966.9|966.4|248
1692301500000|2023-08-17 19:45:00|966.9|966.4|967.2|966.7|967.6|967.1|966.8|966.3|473
1692301800000|2023-08-17 19:50:00|967.3|966.8|967.9|967.4|968|967.5|967.1|966.6|1021
1692302100000|2023-08-17 19:55:00|968|967.5|966.7|966.2|968.1|967.6|966.7|966.2|6748
1692302400000|2023-08-17 20:00:00|967.4|965.4|967.4|965.4|967.6|965.6|967|965|1153
1692302700000|2023-08-17 20:05:00|967.6|965.6|967.5|965.5|967.8|965.8|967.4|965.4|211
1692303000000|2023-08-17 20:10:00|967.6|965.6|967.7|965.7|967.9|965.9|967.6|965.6|118
1692303300000|2023-08-17 20:15:00|967.8|965.8|967.5|965.5|967.8|965.8|967.4|965.4|249
1692303600000|2023-08-17 20:20:00|967.3|965.3|967.6|965.6|967.8|965.8|967.2|965.2|245
1692303900000|2023-08-17 20:25:00|967.7|965.7|967.5|965.5|967.7|965.7|967.5|965.5|53
1692304200000|2023-08-17 20:30:00|967.6|965.6|967.5|965.5|967.6|965.6|967.5|965.5|3
1692304500000|2023-08-17 20:35:00|967.4|965.4|967.5|965.5|967.5|965.5|967.4|965.4|3
1692304800000|2023-08-17 20:40:00|967.4|965.4|967.3|965.3|967.4|965.4|967.3|965.3|11
1692305100000|2023-08-17 20:45:00|967.4|965.4|967.3|965.3|967.4|965.4|967.2|965.2|29
1692305400000|2023-08-17 20:50:00|967.4|965.4|967.4|965.4|967.5|965.5|967.4|965.4|26
1692305700000|2023-08-17 20:55:00|967.5|965.5|967.8|965.8|967.9|965.9|967.5|965.5|50
1692306000000|2023-08-17 21:00:00|968.4|966.4|968.4|966.4|968.4|966.4|968.4|966.4|2
1692306600000|2023-08-17 21:10:00|967.1|965.1|967.1|965.1|967.1|965.1|967.1|965.1|9
1692306900000|2023-08-17 21:15:00|967.2|965.2|967.2|965.2|967.2|965.2|967.2|965.2|1
1692309300000|2023-08-17 21:55:00|965.1|963.1|965.3|963.3|965.3|963.3|965.1|963.1|3
1692309600000|2023-08-17 22:00:00|967.8|965.8|968|966|968.6|966.6|967.7|965.7|0
1692309900000|2023-08-17 22:05:00|967.9|965.9|967.4|965.4|968.2|966.2|967.3|965.3|0
1692310200000|2023-08-17 22:10:00|967.5|965.5|967.5|965.5|967.7|965.7|967|965|0
1692310500000|2023-08-17 22:15:00|967.6|965.6|967.2|965.2|967.6|965.6|967.2|965.2|0
1692310800000|2023-08-17 22:20:00|967.3|965.3|967.4|965.4|967.5|965.5|967.2|965.2|0
1692311100000|2023-08-17 22:25:00|967.5|965.5|967.5|965.5|967.5|965.5|967.3|965.3|0
1692311400000|2023-08-17 22:30:00|967.6|965.6|967.5|965.5|967.6|965.6|967.4|965.4|0
1692311700000|2023-08-17 22:35:00|967.6|965.6|967.2|965.2|967.6|965.6|967.1|965.1|0
1692312000000|2023-08-17 22:40:00|967.1|965.1|967.4|965.4|967.5|965.5|967.1|965.1|0
1692312300000|2023-08-17 22:45:00|967.5|965.5|967.5|965.5|967.6|965.6|967.5|965.5|0
1692312600000|2023-08-17 22:50:00|967.4|965.4|967.5|965.5|967.6|965.6|967.4|965.4|0
1692312900000|2023-08-17 22:55:00|967.6|965.6|967.7|965.7|967.8|965.8|967.5|965.5|0
1692313200000|2023-08-17 23:00:00|967.8|965.8|968.3|966.3|968.3|966.3|967.8|965.8|0
1692313500000|2023-08-17 23:05:00|968.2|966.2|968.1|966.1|968.5|966.5|968.1|966.1|0
1692313800000|2023-08-17 23:10:00|968.2|966.2|968.2|966.2|968.3|966.3|968.1|966.1|0
1692314100000|2023-08-17 23:15:00|968.3|966.3|968.2|966.2|968.3|966.3|968.2|966.2|0
1692314400000|2023-08-17 23:20:00|968.3|966.3|968.3|966.3|968.4|966.4|968.2|966.2|0
1692314700000|2023-08-17 23:25:00|968.4|966.4|968.4|966.4|968.4|966.4|968.3|966.3|0
1692315000000|2023-08-17 23:30:00|968.5|966.5|968.8|966.8|968.8|966.8|968.5|966.5|0
1692315300000|2023-08-17 23:35:00|968.9|966.9|968.8|966.8|969|967|968.7|966.7|0
1692315600000|2023-08-17 23:40:00|968.9|966.9|968.8|966.8|968.9|966.9|968.8|966.8|0
1692315900000|2023-08-17 23:45:00|968.7|966.7|968.6|966.6|968.7|966.7|968.5|966.5|0
1692316200000|2023-08-17 23:50:00|968.4|966.4|968.5|966.5|968.6|966.6|968.3|966.3|0
1692316500000|2023-08-17 23:55:00|968.4|966.4|968.3|966.3|968.5|966.5|968.3|966.3|0
1692316800000|2023-08-18 00:00:00|968.2|966.2|967.5|965.5|968.3|966.3|966.7|964.7|17
1692317100000|2023-08-18 00:05:00|967.7|965.7|968.3|966.3|968.6|966.6|967.7|965.7|53
1692317400000|2023-08-18 00:10:00|968.2|966.2|968.6|966.6|968.6|966.6|968|966|35
1692317700000|2023-08-18 00:15:00|968.5|966.5|968.7|966.7|968.7|966.7|968.2|966.2|46
1692318000000|2023-08-18 00:20:00|968.6|966.6|968.3|966.3|968.6|966.6|968.2|966.2|23
1692318300000|2023-08-18 00:25:00|968.6|966.6|968.1|966.1|968.7|966.7|968.1|966.1|25
1692318600000|2023-08-18 00:30:00|968.2|966.2|968.4|966.4|968.4|966.4|968.2|966.2|21
1692318900000|2023-08-18 00:35:00|968.5|966.5|969.4|967.4|969.4|967.4|968.5|966.5|18
1692319200000|2023-08-18 00:40:00|969.3|967.3|969.5|967.5|969.7|967.7|969.2|967.2|15
1692319500000|2023-08-18 00:45:00|969.4|967.4|969.9|967.9|969.9|967.9|969.4|967.4|12
1692319800000|2023-08-18 00:50:00|970|968|970.2|968.2|970.2|968.2|970|968|63
1692320100000|2023-08-18 00:55:00|970.1|968.1|969.4|967.4|970.1|968.1|969.3|967.3|6
1692320400000|2023-08-18 01:00:00|969.2|967.2|969.1|967.1|969.2|967.2|968.6|966.6|19
1692320700000|2023-08-18 01:05:00|969|967|969.1|967.1|969.3|967.3|968.9|966.9|50
1692321000000|2023-08-18 01:10:00|969.3|967.3|969.7|967.7|969.8|967.8|969.2|967.2|50
1692321300000|2023-08-18 01:15:00|969.5|967.5|971.1|969.1|971.1|969.1|969.4|967.4|73
1692321600000|2023-08-18 01:20:00|970.3|968.3|971.1|969.1|971.5|969.5|970.3|968.3|136
1692321900000|2023-08-18 01:25:00|971.3|969.3|971.4|969.4|971.9|969.9|971.3|969.3|27
1692322200000|2023-08-18 01:30:00|971.1|969.1|972.3|970.3|973.5|971.5|971.1|969.1|52
1692322500000|2023-08-18 01:35:00|972.1|970.1|972.5|970.5|972.7|970.7|971.6|969.6|14
1692322800000|2023-08-18 01:40:00|972.3|970.3|973.4|971.4|973.8|971.8|972.1|970.1|19
1692323100000|2023-08-18 01:45:00|972.9|970.9|972.4|970.4|973.3|971.3|972.4|970.4|17
1692323400000|2023-08-18 01:50:00|972|970|972.1|970.1|972.2|970.2|971.9|969.9|5
1692323700000|2023-08-18 01:55:00|972.2|970.2|973.3|971.3|973.6|971.6|972.2|970.2|40
1692324000000|2023-08-18 02:00:00|973.5|971.5|973.7|971.7|973.7|971.7|972.9|970.9|123
1692324300000|2023-08-18 02:05:00|973.8|971.8|974.6|972.6|974.8|972.8|973.3|971.3|194
1692324600000|2023-08-18 02:10:00|974.4|972.4|974.9|972.9|974.9|972.9|974.3|972.3|36
1692324900000|2023-08-18 02:15:00|974.8|972.8|973.5|971.5|974.8|972.8|973.5|971.5|38
1692325200000|2023-08-18 02:20:00|973.4|971.4|972.5|970.5|973.6|971.6|972.5|970.5|42
1692325500000|2023-08-18 02:25:00|972.6|970.6|972.2|970.2|972.6|970.6|971.9|969.9|74
1692325800000|2023-08-18 02:30:00|972.4|970.4|970.8|968.8|972.5|970.5|970.7|968.7|74
1692326100000|2023-08-18 02:35:00|970.7|968.7|970.1|968.1|970.8|968.8|970|968|53
1692326400000|2023-08-18 02:40:00|970|968|970.6|968.6|970.9|968.9|970|968|41
1692326700000|2023-08-18 02:45:00|970.5|968.5|969.9|967.9|970.5|968.5|969.2|967.2|30
1692327000000|2023-08-18 02:50:00|969.6|967.6|969.4|967.4|970|968|969.4|967.4|22
1692327300000|2023-08-18 02:55:00|969.8|967.8|970.4|968.4|970.4|968.4|969.7|967.7|12
1692327600000|2023-08-18 03:00:00|970|968|969.9|967.9|970.1|968.1|969.4|967.4|15
1692327900000|2023-08-18 03:05:00|969.7|967.7|968.3|966.3|969.7|967.7|968.3|966.3|29
1692328200000|2023-08-18 03:10:00|968.2|966.2|968.7|966.7|968.9|966.9|968.1|966.1|26
1692328500000|2023-08-18 03:15:00|968.6|966.6|968.2|966.2|969|967|968.2|966.2|12
1692328800000|2023-08-18 03:20:00|968.3|966.3|969|967|969.1|967.1|968.2|966.2|34
1692329100000|2023-08-18 03:25:00|969.1|967.1|969.7|967.7|969.9|967.9|969.1|967.1|60
1692329400000|2023-08-18 03:30:00|969.6|967.6|969.7|967.7|970|968|969.3|967.3|30
1692329700000|2023-08-18 03:35:00|969.4|967.4|968.9|966.9|969.7|967.7|968.9|966.9|20
1692330000000|2023-08-18 03:40:00|969|967|969.1|967.1|969.4|967.4|969|967|10
1692330300000|2023-08-18 03:45:00|968.9|966.9|968.2|966.2|968.9|966.9|967.9|965.9|20
1692330600000|2023-08-18 03:50:00|968.4|966.4|968.5|966.5|968.5|966.5|968.2|966.2|22
1692330900000|2023-08-18 03:55:00|968.8|966.8|968.3|966.3|969|967|968.2|966.2|27
1692331200000|2023-08-18 04:00:00|968.5|966.5|967.7|965.7|968.6|966.6|967.6|965.6|65
1692331500000|2023-08-18 04:05:00|967.8|965.8|968|966|968.2|966.2|967.8|965.8|55
1692331800000|2023-08-18 04:10:00|968.2|966.2|967.5|965.5|968.2|966.2|967.5|965.5|8
1692332100000|2023-08-18 04:15:00|967.6|965.6|967.2|965.2|967.7|965.7|967.1|965.1|18
1692332400000|2023-08-18 04:20:00|967.5|965.5|967.4|965.4|967.5|965.5|967.4|965.4|4
1692332700000|2023-08-18 04:25:00|967.3|965.3|967.5|965.5|967.5|965.5|967.3|965.3|2
1692333000000|2023-08-18 04:30:00|967.7|965.7|967.8|965.8|967.8|965.8|967.7|965.7|5
1692333300000|2023-08-18 04:35:00|967.4|965.4|967.3|965.3|967.4|965.4|967.3|965.3|2
1692333600000|2023-08-18 04:40:00|967.6|965.6|967.5|965.5|967.7|965.7|967.5|965.5|3
1692333900000|2023-08-18 04:45:00|967.4|965.4|967.3|965.3|967.4|965.4|967.3|965.3|3
1692334200000|2023-08-18 04:50:00|967.5|965.5|967.4|965.4|967.5|965.5|967.3|965.3|10
1692334500000|2023-08-18 04:55:00|968|966|967.9|965.9|968|966|967.9|965.9|2
1692334800000|2023-08-18 05:00:00|967.8|965.8|967.1|965.1|967.8|965.8|966.6|964.6|76
1692335100000|2023-08-18 05:05:00|966.9|964.9|966.6|964.6|967.6|965.6|966.4|964.4|50
1692335400000|2023-08-18 05:10:00|966.4|964.4|965.6|963.6|966.5|964.5|965.4|963.4|69
1692335700000|2023-08-18 05:15:00|965.7|963.7|964.8|962.8|965.9|963.9|964.5|962.5|103
1692336000000|2023-08-18 05:20:00|964.9|962.9|965.4|963.4|965.4|963.4|964.6|962.6|107
1692336300000|2023-08-18 05:25:00|965.5|963.5|965.7|963.7|965.9|963.9|965.1|963.1|40
1692336600000|2023-08-18 05:30:00|965.4|963.4|965.5|963.5|965.9|963.9|965.2|963.2|92
1692336900000|2023-08-18 05:35:00|965.6|963.6|965.9|963.9|966.5|964.5|965.4|963.4|111
1692337200000|2023-08-18 05:40:00|965.8|963.8|966.4|964.4|966.8|964.8|965.7|963.7|63
1692337500000|2023-08-18 05:45:00|966.6|964.6|966.7|964.7|967.4|965.4|966.5|964.5|78
1692337800000|2023-08-18 05:50:00|966.6|964.6|966.6|964.6|966.6|964.6|966|964|61
1692338100000|2023-08-18 05:55:00|966.5|964.5|967.6|965.6|967.9|965.9|966.3|964.3|49
1692338400000|2023-08-18 06:00:00|967.7|965.7|967.7|965.7|968.3|966.3|967.3|965.3|54
1692338700000|2023-08-18 06:05:00|967.4|965.4|967|965|967.5|965.5|967|965|90
1692339000000|2023-08-18 06:10:00|966.9|964.9|967.4|965.4|967.4|965.4|966.7|964.7|211
1692339300000|2023-08-18 06:15:00|967.3|965.3|966.2|964.2|967.4|965.4|966.2|964.2|183
1692339600000|2023-08-18 06:20:00|966.3|964.3|966.9|964.9|967.1|965.1|966.2|964.2|181
1692339900000|2023-08-18 06:25:00|967.1|965.1|967.3|965.3|967.5|965.5|966.6|964.6|293
1692340200000|2023-08-18 06:30:00|967.4|965.4|966.3|964.3|967.6|965.6|966.3|964.3|257
1692340500000|2023-08-18 06:35:00|966.1|964.1|966.2|964.2|966.5|964.5|966.1|964.1|135
1692340800000|2023-08-18 06:40:00|966.3|964.3|966.5|964.5|966.6|964.6|966|964|86
1692341100000|2023-08-18 06:45:00|966.6|964.6|965.7|963.7|966.6|964.6|965.7|963.7|105
1692341400000|2023-08-18 06:50:00|965.6|963.6|965.4|963.4|965.8|963.8|965.4|963.4|74
1692341700000|2023-08-18 06:55:00|965.3|963.3|964.6|962.6|965.3|963.3|964.6|962.6|204
1692342000000|2023-08-18 07:00:00|964.5|962.5|964.2|962.2|964.9|962.9|964.2|962.2|498
1692342300000|2023-08-18 07:05:00|964.3|962.3|965.2|963.2|965.4|963.4|964.1|962.1|175
1692342600000|2023-08-18 07:10:00|965.1|963.1|965.3|963.3|965.5|963.5|965|963|77
1692342900000|2023-08-18 07:15:00|965.4|963.4|965.7|963.7|965.8|963.8|965.2|963.2|118
1692343200000|2023-08-18 07:20:00|965.8|963.8|965.2|963.2|965.8|963.8|965|963|57
1692343500000|2023-08-18 07:25:00|965.1|963.1|964.8|962.8|965.2|963.2|964.7|962.7|68
1692343800000|2023-08-18 07:30:00|964.7|962.7|964.1|962.1|965|963|964.1|962.1|179
1692344100000|2023-08-18 07:35:00|964|962|963.7|961.7|964.2|962.2|963.7|961.7|127
1692344400000|2023-08-18 07:40:00|963.8|961.8|963.9|961.9|963.9|961.9|963.4|961.4|119
1692344700000|2023-08-18 07:45:00|964|962|963.9|961.9|964|962|963.7|961.7|181
1692345000000|2023-08-18 07:50:00|963.8|961.8|963.7|961.7|963.8|961.8|963.1|961.1|368
1692345300000|2023-08-18 07:55:00|963.5|961.5|963.2|961.2|963.6|961.6|963.1|961.1|72
1692345600000|2023-08-18 08:00:00|963.3|961.3|964.1|962.1|964.1|962.1|963.3|961.3|211
1692345900000|2023-08-18 08:05:00|964|962|963.5|961.5|964.4|962.4|963.2|961.2|354
1692346200000|2023-08-18 08:10:00|963.4|961.4|963.7|961.7|963.7|961.7|963.3|961.3|187
1692346500000|2023-08-18 08:15:00|963.6|961.6|962.9|960.9|963.8|961.8|962.9|960.9|262
1692346800000|2023-08-18 08:20:00|963|961|963.1|961.1|963.6|961.6|962.9|960.9|119
1692347100000|2023-08-18 08:25:00|963.2|961.2|962.4|960.4|963.2|961.2|962.3|960.3|508
1692347400000|2023-08-18 08:30:00|962.3|960.3|963.4|961.4|963.4|961.4|962.3|960.3|162
1692347700000|2023-08-18 08:35:00|963.3|961.3|962.6|960.6|963.3|961.3|962.4|960.4|74
1692348000000|2023-08-18 08:40:00|962.5|960.5|962.5|960.5|962.9|960.9|962.5|960.5|475
1692348300000|2023-08-18 08:45:00|962.4|960.4|962.7|960.7|962.9|960.9|962.4|960.4|144
1692348600000|2023-08-18 08:50:00|962.8|960.8|963.2|961.2|963.3|961.3|962.6|960.6|130
1692348900000|2023-08-18 08:55:00|963.1|961.1|963.5|961.5|963.6|961.6|963.1|961.1|117
1692349200000|2023-08-18 09:00:00|963.4|961.4|963.1|961.1|963.7|961.7|963.1|961.1|278
1692349500000|2023-08-18 09:05:00|963.2|961.2|962.1|960.1|963.2|961.2|962.1|960.1|141
1692349800000|2023-08-18 09:10:00|962.2|960.2|961.6|959.6|962.3|960.3|961.6|959.6|565
1692350100000|2023-08-18 09:15:00|961.5|959.5|961.2|959.2|961.8|959.8|961.1|959.1|1145
1692350400000|2023-08-18 09:20:00|961.1|959.1|961.5|959.5|961.6|959.6|961|959|837
1692350700000|2023-08-18 09:25:00|961.4|959.4|961.1|959.1|961.5|959.5|961|959|431
1692351000000|2023-08-18 09:30:00|961.2|959.2|961.4|959.4|961.5|959.5|960.7|958.7|771
1692351300000|2023-08-18 09:35:00|961.5|959.5|961|959|961.6|959.6|960.8|958.8|209
1692351600000|2023-08-18 09:40:00|960.9|958.9|961.1|959.1|961.6|959.6|960.8|958.8|430
1692351900000|2023-08-18 09:45:00|961.2|959.2|961.1|959.1|961.3|959.3|960.7|958.7|214
1692352200000|2023-08-18 09:50:00|961.2|959.2|961.4|959.4|961.6|959.6|961|959|312
1692352500000|2023-08-18 09:55:00|961.5|959.5|961|959|961.7|959.7|960.9|958.9|749
1692352800000|2023-08-18 10:00:00|960.9|958.9|961|959|961.1|959.1|960.8|958.8|516
1692353100000|2023-08-18 10:05:00|960.9|958.9|961.5|959.5|961.7|959.7|960.9|958.9|285
1692353400000|2023-08-18 10:10:00|961.6|959.6|962.3|960.3|962.4|960.4|961.5|959.5|276
1692353700000|2023-08-18 10:15:00|962.2|960.2|962|960|962.4|960.4|961.8|959.8|122
1692354000000|2023-08-18 10:20:00|961.9|959.9|961.7|959.7|962.3|960.3|961.7|959.7|197
1692354300000|2023-08-18 10:25:00|961.8|959.8|961.5|959.5|961.9|959.9|961.5|959.5|66
1692354600000|2023-08-18 10:30:00|961.6|959.6|961.1|959.1|961.6|959.6|961.1|959.1|42
1692354900000|2023-08-18 10:35:00|961|959|961.4|959.4|961.4|959.4|960.9|958.9|66
1692355200000|2023-08-18 10:40:00|961.3|959.3|961|959|961.5|959.5|961|959|92
1692355500000|2023-08-18 10:45:00|961.1|959.1|960.9|958.9|961.2|959.2|960.8|958.8|27
1692355800000|2023-08-18 10:50:00|961|959|961|959|961.2|959.2|961|959|39
1692356100000|2023-08-18 10:55:00|961.1|959.1|961.1|959.1|961.2|959.2|960.9|958.9|42
1692356400000|2023-08-18 11:00:00|961.2|959.2|960.7|958.7|961.4|959.4|960.7|958.7|169
1692356700000|2023-08-18 11:05:00|960.8|958.8|960.6|958.6|960.8|958.8|960.4|958.4|179
1692357000000|2023-08-18 11:10:00|960.5|958.5|960.5|958.5|960.7|958.7|960.3|958.3|79
1692357300000|2023-08-18 11:15:00|960.4|958.4|960.1|958.1|960.6|958.6|960.1|958.1|93
1692357600000|2023-08-18 11:20:00|960|958|959.6|957.6|960.2|958.2|959.3|957.3|462
1692357900000|2023-08-18 11:25:00|959.5|957.5|959.1|957.1|959.5|957.5|959|957|549
1692358200000|2023-08-18 11:30:00|959.2|957.2|958.7|956.7|959.3|957.3|958.5|956.5|152
1692358500000|2023-08-18 11:35:00|958.6|956.6|957.7|955.7|958.7|956.7|957.6|955.6|223
1692358800000|2023-08-18 11:40:00|958|956|958|956|958.2|956.2|957.8|955.8|464
1692359100000|2023-08-18 11:45:00|957.9|955.9|957.8|955.8|958.2|956.2|957.8|955.8|471
1692359400000|2023-08-18 11:50:00|957.7|955.7|958.2|956.2|958.3|956.3|957.7|955.7|309
1692359700000|2023-08-18 11:55:00|958.3|956.3|958.7|956.7|958.9|956.9|958.3|956.3|349
1692360000000|2023-08-18 12:00:00|958.8|956.8|959.2|957.2|959.2|957.2|958.4|956.4|194
1692360300000|2023-08-18 12:05:00|959.3|957.3|959.7|957.7|959.7|957.7|959|957|281
1692360600000|2023-08-18 12:10:00|959.8|957.8|959.4|957.4|959.9|957.9|959.3|957.3|532
1692360900000|2023-08-18 12:15:00|959.3|957.3|958.9|956.9|959.4|957.4|958.8|956.8|182
1692361200000|2023-08-18 12:20:00|958.8|956.8|958.2|956.2|958.8|956.8|958.2|956.2|199
1692361500000|2023-08-18 12:25:00|958.3|956.3|958.3|956.3|958.6|956.6|958.1|956.1|382
1692361800000|2023-08-18 12:30:00|958.1|956.1|958.4|956.4|958.7|956.7|957.9|955.9|418
1692362100000|2023-08-18 12:35:00|958.3|956.3|957.6|955.6|958.5|956.5|957.3|955.3|413
1692362400000|2023-08-18 12:40:00|957.7|955.7|957.7|955.7|958|956|957.5|955.5|191
1692362700000|2023-08-18 12:45:00|957.8|955.8|957.6|955.6|957.8|955.8|957.3|955.3|113
1692363000000|2023-08-18 12:50:00|957.7|955.7|957.7|955.7|958.1|956.1|957.7|955.7|151
1692363300000|2023-08-18 12:55:00|957.5|955.5|957.7|955.7|957.9|955.9|957.3|955.3|511
1692363600000|2023-08-18 13:00:00|957.6|955.6|957.6|955.6|958.1|956.1|957.5|955.5|327
1692363900000|2023-08-18 13:05:00|957.5|955.5|958.8|956.8|958.8|956.8|957.5|955.5|264
1692364200000|2023-08-18 13:10:00|958.9|956.9|958.8|956.8|959|957|958.7|956.7|145
1692364500000|2023-08-18 13:15:00|958.7|956.7|958.3|956.3|958.7|956.7|958.3|956.3|215
1692364800000|2023-08-18 13:20:00|958.4|956.4|957.9|955.9|958.5|956.5|957.7|955.7|195
1692365100000|2023-08-18 13:25:00|957.8|955.8|957.2|955.2|958.3|956.3|957.2|955.2|1471
1692365400000|2023-08-18 13:30:00|956.5|956|957.6|957.1|957.9|957.4|955.9|955.4|4030
1692365700000|2023-08-18 13:35:00|957.5|957|957.5|957|958.2|957.7|956.2|955.7|1606
1692366000000|2023-08-18 13:40:00|957.6|957.1|956.7|956.2|957.6|957.1|955.5|955|2138
1692366300000|2023-08-18 13:45:00|956.6|956.1|958.2|957.7|958.3|957.8|955.7|955.2|2220
1692366600000|2023-08-18 13:50:00|958.3|957.8|957.8|957.3|959|958.5|957.4|956.9|1390
1692366900000|2023-08-18 13:55:00|957.9|957.4|957|956.5|958|957.5|956.5|956|1553
1692367200000|2023-08-18 14:00:00|956.9|956.4|956.9|956.4|957.3|956.8|956.2|955.7|1928
1692367500000|2023-08-18 14:05:00|957|956.5|957.6|957.1|957.9|957.4|956.7|956.2|1528
1692367800000|2023-08-18 14:10:00|957.7|957.2|957.7|957.2|958|957.5|957.1|956.6|686
1692368100000|2023-08-18 14:15:00|957.6|957.1|957|956.5|957.8|957.3|955.7|955.2|1611
1692368400000|2023-08-18 14:20:00|957.1|956.6|957.8|957.3|958.1|957.6|957.1|956.6|982
1692368700000|2023-08-18 14:25:00|957.9|957.4|956.7|956.2|958|957.5|956.5|956|1000
1692369000000|2023-08-18 14:30:00|956.6|956.1|957.8|957.3|957.9|957.4|956.5|956|735
1692369300000|2023-08-18 14:35:00|957.9|957.4|957.8|957.3|958.2|957.7|957.4|956.9|1212
1692369600000|2023-08-18 14:40:00|957.7|957.2|958.6|958.1|958.6|958.1|957.7|957.2|712
1692369900000|2023-08-18 14:45:00|958.5|958|958.7|958.2|959.1|958.6|958|957.5|892
1692370200000|2023-08-18 14:50:00|958.8|958.3|959|958.5|959.3|958.8|958.6|958.1|1803
1692370500000|2023-08-18 14:55:00|959.1|958.6|959.8|959.3|960|959.5|959|958.5|783
1692370800000|2023-08-18 15:00:00|959.9|959.4|961|960.5|961|960.5|959.8|959.3|1093
1692371100000|2023-08-18 15:05:00|960.9|960.4|960.1|959.6|961.1|960.6|959.9|959.4|1463
1692371400000|2023-08-18 15:10:00|960.2|959.7|961.2|960.7|961.2|960.7|960.2|959.7|440
1692371700000|2023-08-18 15:15:00|961.3|960.8|961.7|961.2|962|961.5|961.2|960.7|950
1692372000000|2023-08-18 15:20:00|961.6|961.1|961.7|961.2|961.8|961.3|961.4|960.9|583
1692372300000|2023-08-18 15:25:00|961.8|961.3|960.8|960.3|961.8|961.3|960.6|960.1|1581
1692372600000|2023-08-18 15:30:00|960.9|960.4|960.6|960.1|961.2|960.7|960.6|960.1|935
1692372900000|2023-08-18 15:35:00|960.5|960|960|959.5|961|960.5|960|959.5|847
1692373200000|2023-08-18 15:40:00|959.9|959.4|959.8|959.3|960.1|959.6|959|958.5|713
1692373500000|2023-08-18 15:45:00|959.9|959.4|960.2|959.7|960.3|959.8|959.6|959.1|366
1692373800000|2023-08-18 15:50:00|960.3|959.8|961.3|960.8|961.4|960.9|960.3|959.8|890
1692374100000|2023-08-18 15:55:00|961.4|960.9|961.7|961.2|961.9|961.4|961.3|960.8|682
1692374400000|2023-08-18 16:00:00|961.8|961.3|961.6|961.1|962.1|961.6|961.6|961.1|534
1692374700000|2023-08-18 16:05:00|961.5|961|961.3|960.8|961.5|961|961.2|960.7|383
1692375000000|2023-08-18 16:10:00|961.2|960.7|961.2|960.7|961.6|961.1|961.1|960.6|334
1692375300000|2023-08-18 16:15:00|961.3|960.8|961|960.5|961.4|960.9|960.9|960.4|453
1692375600000|2023-08-18 16:20:00|961.1|960.6|961|960.5|961.3|960.8|960.7|960.2|428
1692375900000|2023-08-18 16:25:00|960.9|960.4|960.5|960|960.9|960.4|960.5|960|312
1692376200000|2023-08-18 16:30:00|960.4|959.9|960.6|960.1|961.2|960.7|960.4|959.9|394
1692376500000|2023-08-18 16:35:00|960.7|960.2|961|960.5|961.2|960.7|960.4|959.9|271
1692376800000|2023-08-18 16:40:00|961.1|960.6|961.3|960.8|961.5|961|961.1|960.6|280
1692377100000|2023-08-18 16:45:00|961.2|960.7|961.6|961.1|961.7|961.2|961|960.5|380
1692377400000|2023-08-18 16:50:00|961.5|961|961.4|960.9|961.5|961|961.2|960.7|257
1692377700000|2023-08-18 16:55:00|961.3|960.8|961|960.5|961.4|960.9|960.8|960.3|419
1692378000000|2023-08-18 17:00:00|960.9|960.4|961.3|960.8|961.3|960.8|960.7|960.2|372
1692378300000|2023-08-18 17:05:00|961.2|960.7|960.7|960.2|961.5|961|960.6|960.1|394
1692378600000|2023-08-18 17:10:00|960.6|960.1|960.6|960.1|960.7|960.2|960.2|959.7|442
1692378900000|2023-08-18 17:15:00|960.5|960|960.4|959.9|960.7|960.2|960.4|959.9|117
1692379200000|2023-08-18 17:20:00|960.3|959.8|959.2|958.7|960.5|960|959.2|958.7|207
1692379500000|2023-08-18 17:25:00|959.1|958.6|960.5|960|960.5|960|958.9|958.4|241
1692379800000|2023-08-18 17:30:00|960.6|960.1|960.7|960.2|960.8|960.3|960.2|959.7|334
1692380100000|2023-08-18 17:35:00|960.8|960.3|960.4|959.9|960.8|960.3|960.4|959.9|360
1692380400000|2023-08-18 17:40:00|960.3|959.8|960.9|960.4|960.9|960.4|960.3|959.8|175
1692380700000|2023-08-18 17:45:00|960.8|960.3|961|960.5|961.1|960.6|960.8|960.3|327
1692381000000|2023-08-18 17:50:00|960.9|960.4|961.4|960.9|961.4|960.9|960.8|960.3|399
1692381300000|2023-08-18 17:55:00|961.3|960.8|961|960.5|961.3|960.8|960.9|960.4|295
1692381600000|2023-08-18 18:00:00|961.1|960.6|961.5|961|961.6|961.1|961|960.5|361
1692381900000|2023-08-18 18:05:00|961.6|961.1|961.3|960.8|962|961.5|961.3|960.8|632
1692382200000|2023-08-18 18:10:00|961.2|960.7|961.1|960.6|961.2|960.7|960.5|960|456
1692382500000|2023-08-18 18:15:00|961|960.5|961|960.5|961.2|960.7|960.7|960.2|247
1692382800000|2023-08-18 18:20:00|961.1|960.6|960.9|960.4|961.4|960.9|960.6|960.1|315
1692383100000|2023-08-18 18:25:00|961|960.5|961.6|961.1|961.7|961.2|960.8|960.3|264
1692383400000|2023-08-18 18:30:00|961.5|961|961.6|961.1|962.2|961.7|961.4|960.9|432
1692383700000|2023-08-18 18:35:00|961.5|961|961.8|961.3|961.9|961.4|961.4|960.9|312
1692384000000|2023-08-18 18:40:00|961.9|961.4|961.4|960.9|962.1|961.6|961.3|960.8|846
1692384300000|2023-08-18 18:45:00|961.3|960.8|961.6|961.1|961.7|961.2|961.3|960.8|191
1692384600000|2023-08-18 18:50:00|961.4|960.9|961.4|960.9|961.5|961|961.1|960.6|434
1692384900000|2023-08-18 18:55:00|961.2|960.7|960.9|960.4|961.5|961|960.9|960.4|441
1692385200000|2023-08-18 19:00:00|960.8|960.3|960.6|960.1|960.8|960.3|960.3|959.8|618
1692385500000|2023-08-18 19:05:00|960.7|960.2|960.6|960.1|961|960.5|960.6|960.1|255
1692385800000|2023-08-18 19:10:00|960.5|960|960.3|959.8|960.6|960.1|960.1|959.6|350
1692386100000|2023-08-18 19:15:00|960.2|959.7|960.3|959.8|960.5|960|960.2|959.7|314
1692386400000|2023-08-18 19:20:00|960.4|959.9|960.4|959.9|960.7|960.2|960.3|959.8|301
1692386700000|2023-08-18 19:25:00|960.5|960|961|960.5|961.1|960.6|960.5|960|273
1692387000000|2023-08-18 19:30:00|960.9|960.4|960.6|960.1|960.9|960.4|960.6|960.1|161
1692387300000|2023-08-18 19:35:00|960.5|960|960.5|960|960.6|960.1|960.4|959.9|208
1692387600000|2023-08-18 19:40:00|960.6|960.1|961.2|960.7|961.3|960.8|960.6|960.1|420
1692387900000|2023-08-18 19:45:00|961.3|960.8|961.3|960.8|961.9|961.4|961.3|960.8|1849
1692388200000|2023-08-18 19:50:00|961.4|960.9|960.7|960.2|961.4|960.9|960.7|960.2|1827
1692388500000|2023-08-18 19:55:00|960.6|960.1|960.9|960.4|961.1|960.6|960.1|959.6|7809
1692388800000|2023-08-18 20:00:00|961.5|959.5|961.5|959.5|961.9|959.9|961.3|959.3|922
1692389100000|2023-08-18 20:05:00|961.6|959.6|961.4|959.4|961.6|959.6|961.4|959.4|66
1692389400000|2023-08-18 20:10:00|961.3|959.3|961.5|959.5|961.5|959.5|961.2|959.2|153
1692389700000|2023-08-18 20:15:00|961.6|959.6|961.5|959.5|961.6|959.6|961.5|959.5|131
1692390000000|2023-08-18 20:20:00|961.4|959.4|961|959|961.5|959.5|960.7|958.7|350
1692390300000|2023-08-18 20:25:00|961.1|959.1|961.1|959.1|961.1|959.1|960.9|958.9|76
1692390600000|2023-08-18 20:30:00|961|959|961.1|959.1|961.1|959.1|960.8|958.8|21
1692390900000|2023-08-18 20:35:00|961|959|961.1|959.1|961.3|959.3|961|959|35
1692391200000|2023-08-18 20:40:00|961|959|960.9|958.9|961|959|960.9|958.9|11
1692391500000|2023-08-18 20:45:00|961|959|960.7|958.7|961.3|959.3|960.7|958.7|90
1692391800000|2023-08-18 20:50:00|960.8|958.8|960.6|958.6|960.8|958.8|960.6|958.6|50
1692392100000|2023-08-18 20:55:00|960.5|958.5|960.5|958.5|960.6|958.6|960.3|958.3|165
1692569100000|2023-08-20 22:05:00|961.5|959.5|961.8|959.8|962|960|961.3|959.3|0
1692569400000|2023-08-20 22:10:00|961.9|959.9|962.1|960.1|962.1|960.1|961.9|959.9|0
1692569700000|2023-08-20 22:15:00|962|960|962.1|960.1|962.2|960.2|961.9|959.9|0
1692570000000|2023-08-20 22:20:00|962|960|961.8|959.8|962.1|960.1|961.8|959.8|0
1692570300000|2023-08-20 22:25:00|961.9|959.9|961.8|959.8|961.9|959.9|961.8|959.8|0
1692570600000|2023-08-20 22:30:00|961.9|959.9|961.8|959.8|961.9|959.9|961.8|959.8|0
1692570900000|2023-08-20 22:35:00|961.9|959.9|961.9|959.9|961.9|959.9|961.8|959.8|0
1692571200000|2023-08-20 22:40:00|961.8|959.8|961.5|959.5|961.8|959.8|961.3|959.3|0
1692571500000|2023-08-20 22:45:00|961.4|959.4|961.6|959.6|961.6|959.6|961.4|959.4|0
1692571800000|2023-08-20 22:50:00|961.5|959.5|961.5|959.5|961.5|959.5|961.5|959.5|0
1692572400000|2023-08-20 23:00:00|961.4|959.4|961.2|959.2|961.4|959.4|961.2|959.2|1
1692573000000|2023-08-20 23:10:00|961.1|959.1|961.1|959.1|961.1|959.1|961.1|959.1|1
1692573300000|2023-08-20 23:15:00|||||||||2
1692573600000|2023-08-20 23:20:00|||||||||1
1692574200000|2023-08-20 23:30:00|||||||||1
1692574500000|2023-08-20 23:35:00|||||||||1
1692574800000|2023-08-20 23:40:00|961.2|959.2|961.2|959.2|961.2|959.2|961.2|959.2|1
1692575100000|2023-08-20 23:45:00|961.6|959.6|961.5|959.5|961.8|959.8|961.2|959.2|23
1692575400000|2023-08-20 23:50:00|961.6|959.6|962.2|960.2|962.2|960.2|961.6|959.6|7
1692576000000|2023-08-21 00:00:00|962.3|960.3|962.6|960.6|962.7|960.7|962|960|20
1692576300000|2023-08-21 00:05:00|962.7|960.7|962.5|960.5|962.7|960.7|962.4|960.4|49
1692576600000|2023-08-21 00:10:00|962.7|960.7|963|961|963|961|962.6|960.6|33
1692576900000|2023-08-21 00:15:00|962.7|960.7|962.4|960.4|962.7|960.7|962.4|960.4|13
1692577200000|2023-08-21 00:20:00|963.2|961.2|963.1|961.1|963.2|961.2|963.1|961.1|10
1692577500000|2023-08-21 00:25:00|963.2|961.2|963.3|961.3|963.3|961.3|963|961|5
1692577800000|2023-08-21 00:30:00|963.6|961.6|963.9|961.9|963.9|961.9|963.6|961.6|17
1692578100000|2023-08-21 00:35:00|964|962|964|962|964.2|962.2|963.7|961.7|31
1692578400000|2023-08-21 00:40:00|963.9|961.9|963.8|961.8|964|962|963.8|961.8|23
1692578700000|2023-08-21 00:45:00|963.9|961.9|964|962|964.3|962.3|963.9|961.9|131
1692579000000|2023-08-21 00:50:00|964.1|962.1|964.4|962.4|964.4|962.4|964|962|6
1692579300000|2023-08-21 00:55:00|964.5|962.5|964|962|964.5|962.5|964|962|5
1692579600000|2023-08-21 01:00:00|963.6|961.6|962.4|960.4|963.6|961.6|962.3|960.3|52
1692579900000|2023-08-21 01:05:00|962.6|960.6|962.9|960.9|962.9|960.9|961.9|959.9|79
1692580200000|2023-08-21 01:10:00|962.4|960.4|962.9|960.9|962.9|960.9|962|960|35
1692580500000|2023-08-21 01:15:00|962.3|960.3|960.5|958.5|962.4|960.4|958.7|956.7|327
1692580800000|2023-08-21 01:20:00|961.1|959.1|961.1|959.1|961.1|959.1|961.1|959.1|1
1692581100000|2023-08-21 01:25:00|960.5|958.5|961.3|959.3|961.4|959.4|960.3|958.3|16
1692581400000|2023-08-21 01:30:00|961.2|959.2|961.4|959.4|963|961|961.1|959.1|114
1692581700000|2023-08-21 01:35:00|960.5|958.5|961.3|959.3|962.4|960.4|960.5|958.5|150
1692582000000|2023-08-21 01:40:00|961.4|959.4|961.1|959.1|962.8|960.8|961.1|959.1|118
1692582300000|2023-08-21 01:45:00|961.3|959.3|959.7|957.7|961.6|959.6|959.6|957.6|58
1692582600000|2023-08-21 01:50:00|960|958|958.6|956.6|960.2|958.2|958.1|956.1|270
1692582900000|2023-08-21 01:55:00|958.9|956.9|959.8|957.8|960.3|958.3|958.9|956.9|31
1692583200000|2023-08-21 02:00:00|959.2|957.2|960.3|958.3|960.3|958.3|959.1|957.1|44
1692583500000|2023-08-21 02:05:00|960.5|958.5|961.3|959.3|961.3|959.3|960.5|958.5|16
1692583800000|2023-08-21 02:10:00|961.6|959.6|962.9|960.9|963.1|961.1|961.6|959.6|15
1692584100000|2023-08-21 02:15:00|963.2|961.2|963.2|961.2|963.3|961.3|962.7|960.7|20
1692584400000|2023-08-21 02:20:00|963.1|961.1|964.2|962.2|964.3|962.3|963|961|51
1692584700000|2023-08-21 02:25:00|964.4|962.4|964.3|962.3|964.9|962.9|964.1|962.1|59
1692585000000|2023-08-21 02:30:00|964.6|962.6|963.7|961.7|964.6|962.6|963.6|961.6|15
1692585300000|2023-08-21 02:35:00|963.3|961.3|963.5|961.5|963.7|961.7|963.3|961.3|11
1692585600000|2023-08-21 02:40:00|963.4|961.4|963|961|963.4|961.4|963|961|11
1692585900000|2023-08-21 02:45:00|962.5|960.5|962.5|960.5|962.5|960.5|962.5|960.5|3
1692586200000|2023-08-21 02:50:00|962.2|960.2|963.2|961.2|963.2|961.2|962.2|960.2|14
1692586500000|2023-08-21 02:55:00|962.7|960.7|962.2|960.2|962.7|960.7|962.1|960.1|11
1692586800000|2023-08-21 03:00:00|962.4|960.4|962.5|960.5|962.9|960.9|962|960|29
1692587100000|2023-08-21 03:05:00|962.7|960.7|962.8|960.8|963.2|961.2|962.3|960.3|60
1692587400000|2023-08-21 03:10:00|963|961|962.4|960.4|963.4|961.4|962.4|960.4|64
1692587700000|2023-08-21 03:15:00|962.1|960.1|962.4|960.4|962.4|960.4|962.1|960.1|9
1692588000000|2023-08-21 03:20:00|962|960|961.6|959.6|962|960|961.1|959.1|43
1692588300000|2023-08-21 03:25:00|961.7|959.7|962.2|960.2|962.2|960.2|961.6|959.6|27
1692588600000|2023-08-21 03:30:00|962.1|960.1|961.4|959.4|962.2|960.2|961.4|959.4|9
1692588900000|2023-08-21 03:35:00|961.5|959.5|961.3|959.3|961.5|959.5|960.9|958.9|35
1692589200000|2023-08-21 03:40:00|961|959|961.2|959.2|961.4|959.4|961|959|18
1692589500000|2023-08-21 03:45:00|961.1|959.1|961.3|959.3|961.3|959.3|960.9|958.9|38
1692589800000|2023-08-21 03:50:00|961.2|959.2|961|959|961.2|959.2|960.8|958.8|27
1692590100000|2023-08-21 03:55:00|960.9|958.9|961.1|959.1|961.3|959.3|960.9|958.9|53
1692590400000|2023-08-21 04:00:00|961|959|961.2|959.2|961.3|959.3|961|959|33
1692590700000|2023-08-21 04:05:00|961.3|959.3|961.2|959.2|961.3|959.3|961.1|959.1|10
1692591000000|2023-08-21 04:10:00|961.5|959.5|961.8|959.8|961.8|959.8|961.5|959.5|28
1692591300000|2023-08-21 04:15:00|961.7|959.7|961.8|959.8|961.8|959.8|961.7|959.7|13
1692591600000|2023-08-21 04:20:00|961.5|959.5|961.4|959.4|961.5|959.5|961.4|959.4|6
1692591900000|2023-08-21 04:25:00|961.5|959.5|961.4|959.4|961.5|959.5|961.4|959.4|2
1692592200000|2023-08-21 04:30:00|961.3|959.3|961.3|959.3|961.3|959.3|961.3|959.3|6
1692592500000|2023-08-21 04:35:00|961|959|961.1|959.1|961.1|959.1|960.9|958.9|6
1692592800000|2023-08-21 04:40:00|961.2|959.2|960.9|958.9|961.3|959.3|960.9|958.9|4
1692593100000|2023-08-21 04:45:00|960.8|958.8|960.8|958.8|960.9|958.9|960.8|958.8|9
1692593400000|2023-08-21 04:50:00|960.6|958.6|960.7|958.7|960.7|958.7|960.6|958.6|5
1692593700000|2023-08-21 04:55:00|960.6|958.6|960.7|958.7|960.7|958.7|960.6|958.6|6
1692594000000|2023-08-21 05:00:00|960.6|958.6|961.9|959.9|961.9|959.9|960.2|958.2|44
1692594300000|2023-08-21 05:05:00|962.2|960.2|962.9|960.9|963.4|961.4|962.2|960.2|13
1692594600000|2023-08-21 05:10:00|962|960|961.2|959.2|962|960|961.2|959.2|15
1692594900000|2023-08-21 05:15:00|960.9|958.9|960.9|958.9|960.9|958.9|960.9|958.9|1
1692595200000|2023-08-21 05:20:00|961.1|959.1|961.2|959.2|961.3|959.3|961.1|959.1|5
1692595500000|2023-08-21 05:25:00|960.2|958.2|960|958|960.2|958.2|959.9|957.9|3
1692595800000|2023-08-21 05:30:00|960.5|958.5|960.4|958.4|960.5|958.5|960.2|958.2|13
1692596100000|2023-08-21 05:35:00|960.2|958.2|960.3|958.3|960.4|958.4|959.8|957.8|38
1692596400000|2023-08-21 05:40:00|960|958|960.3|958.3|960.4|958.4|959.9|957.9|18
1692596700000|2023-08-21 05:45:00|960.2|958.2|960.4|958.4|960.5|958.5|959.9|957.9|12
1692597000000|2023-08-21 05:50:00|960.2|958.2|959.8|957.8|960.2|958.2|959.6|957.6|5
1692597600000|2023-08-21 06:00:00|959.7|957.7|959.1|957.1|959.8|957.8|959.1|957.1|129
1692597900000|2023-08-21 06:05:00|958.9|956.9|959.1|957.1|959.4|957.4|958.8|956.8|80
1692598200000|2023-08-21 06:10:00|958.9|956.9|958.8|956.8|959.1|957.1|958.5|956.5|65
1692598500000|2023-08-21 06:15:00|958.7|956.7|959.4|957.4|959.5|957.5|958.6|956.6|32
1692598800000|2023-08-21 06:20:00|959.3|957.3|959.4|957.4|959.4|957.4|958.8|956.8|173
1692599100000|2023-08-21 06:25:00|959.5|957.5|959.7|957.7|959.9|957.9|959.3|957.3|263
1692599400000|2023-08-21 06:30:00|959.8|957.8|959.3|957.3|959.8|957.8|959.2|957.2|340
1692599700000|2023-08-21 06:35:00|959.4|957.4|959.5|957.5|959.7|957.7|959.2|957.2|103
1692600000000|2023-08-21 06:40:00|959.6|957.6|959.3|957.3|959.7|957.7|958.8|956.8|246
1692600300000|2023-08-21 06:45:00|959.4|957.4|958.6|956.6|959.7|957.7|958.5|956.5|105
1692600600000|2023-08-21 06:50:00|958.5|956.5|958.8|956.8|959.3|957.3|958.5|956.5|225
1692600900000|2023-08-21 06:55:00|958.9|956.9|958.6|956.6|959.2|957.2|958.6|956.6|106
1692601200000|2023-08-21 07:00:00|958.9|956.9|960.1|958.1|960.2|958.2|958.5|956.5|302
1692601500000|2023-08-21 07:05:00|960|958|960.4|958.4|960.6|958.6|960|958|169
1692601800000|2023-08-21 07:10:00|960.5|958.5|960.9|958.9|961.3|959.3|960.2|958.2|231
1692602100000|2023-08-21 07:15:00|961|959|960.9|958.9|961.4|959.4|960.8|958.8|203
1692602400000|2023-08-21 07:20:00|961|959|960.2|958.2|961.2|959.2|960.2|958.2|364
1692602700000|2023-08-21 07:25:00|960.3|958.3|960.5|958.5|960.6|958.6|960.1|958.1|181
1692603000000|2023-08-21 07:30:00|960.4|958.4|960.5|958.5|960.7|958.7|960|958|175
1692603300000|2023-08-21 07:35:00|960.7|958.7|960.5|958.5|961.1|959.1|960.5|958.5|143
1692603600000|2023-08-21 07:40:00|960.4|958.4|960.6|958.6|960.9|958.9|960.1|958.1|128
1692603900000|2023-08-21 07:45:00|960.7|958.7|960.6|958.6|960.8|958.8|960.4|958.4|141
1692604200000|2023-08-21 07:50:00|960.5|958.5|960.3|958.3|960.9|958.9|960.2|958.2|182
1692604500000|2023-08-21 07:55:00|960.2|958.2|960.8|958.8|961.1|959.1|960.1|958.1|219
1692604800000|2023-08-21 08:00:00|960.9|958.9|961|959|961.2|959.2|960.7|958.7|298
1692605100000|2023-08-21 08:05:00|961.1|959.1|960.3|958.3|961.4|959.4|960.2|958.2|404
1692605400000|2023-08-21 08:10:00|960.2|958.2|960.1|958.1|960.3|958.3|959.8|957.8|180
1692605700000|2023-08-21 08:15:00|960|958|960|958|960.4|958.4|959.9|957.9|336
1692606000000|2023-08-21 08:20:00|960.1|958.1|960.6|958.6|960.6|958.6|960.1|958.1|103
1692606300000|2023-08-21 08:25:00|960.7|958.7|960.3|958.3|960.7|958.7|960.3|958.3|85
1692606600000|2023-08-21 08:30:00|960.5|958.5|960.9|958.9|960.9|958.9|960.5|958.5|175
1692606900000|2023-08-21 08:35:00|960.8|958.8|960.1|958.1|960.8|958.8|960.1|958.1|240
1692607200000|2023-08-21 08:40:00|960.2|958.2|960.3|958.3|960.4|958.4|960.1|958.1|126
1692607500000|2023-08-21 08:45:00|960.2|958.2|960.4|958.4|960.5|958.5|960.1|958.1|223
1692607800000|2023-08-21 08:50:00|960.3|958.3|960.4|958.4|960.7|958.7|960.3|958.3|241
1692608100000|2023-08-21 08:55:00|960.5|958.5|960.8|958.8|960.8|958.8|960.3|958.3|139
1692608400000|2023-08-21 09:00:00|960.7|958.7|960.9|958.9|961|959|960.7|958.7|129
1692608700000|2023-08-21 09:05:00|960.8|958.8|960.7|958.7|961|959|960.7|958.7|122
1692609000000|2023-08-21 09:10:00|960.8|958.8|961.3|959.3|961.3|959.3|960.8|958.8|194
1692609300000|2023-08-21 09:15:00|961.4|959.4|961.4|959.4|961.4|959.4|961|959|671
1692609600000|2023-08-21 09:20:00|961.3|959.3|961.9|959.9|961.9|959.9|961.3|959.3|501
1692609900000|2023-08-21 09:25:00|961.8|959.8|961.9|959.9|962.2|960.2|961.8|959.8|284
1692610200000|2023-08-21 09:30:00|961.8|959.8|961.4|959.4|961.8|959.8|961.4|959.4|90
1692610500000|2023-08-21 09:35:00|961.3|959.3|961.1|959.1|961.4|959.4|961.1|959.1|47
1692610800000|2023-08-21 09:40:00|961.2|959.2|961|959|961.3|959.3|961|959|68
1692611100000|2023-08-21 09:45:00|961.1|959.1|961.3|959.3|961.4|959.4|961|959|291
1692611400000|2023-08-21 09:50:00|961.4|959.4|961.2|959.2|961.4|959.4|961.2|959.2|131
1692611700000|2023-08-21 09:55:00|961.1|959.1|960.8|958.8|961.2|959.2|960.7|958.7|1315
1692612000000|2023-08-21 10:00:00|960.9|958.9|960.7|958.7|960.9|958.9|960.6|958.6|231
1692612300000|2023-08-21 10:05:00|960.8|958.8|961.3|959.3|961.5|959.5|960.7|958.7|258
1692612600000|2023-08-21 10:10:00|961.4|959.4|961|959|961.6|959.6|961|959|164
1692612900000|2023-08-21 10:15:00|960.8|958.8|961|959|961.3|959.3|960.8|958.8|113
1692613200000|2023-08-21 10:20:00|961.1|959.1|960.6|958.6|961.2|959.2|960.6|958.6|119
1692613500000|2023-08-21 10:25:00|960.5|958.5|959.8|957.8|960.7|958.7|959.8|957.8|222
1692613800000|2023-08-21 10:30:00|959.9|957.9|960|958|960.4|958.4|959.6|957.6|235
1692614100000|2023-08-21 10:35:00|959.9|957.9|959.7|957.7|960|958|959.7|957.7|88
1692614400000|2023-08-21 10:40:00|959.8|957.8|960.3|958.3|960.3|958.3|959.8|957.8|33
1692614700000|2023-08-21 10:45:00|960.4|958.4|960.5|958.5|960.6|958.6|960.3|958.3|92
1692615000000|2023-08-21 10:50:00|960.4|958.4|960.3|958.3|960.4|958.4|960.2|958.2|25
1692615300000|2023-08-21 10:55:00|960.2|958.2|960.4|958.4|960.5|958.5|960.2|958.2|51
1692615600000|2023-08-21 11:00:00|960.5|958.5|960.9|958.9|960.9|958.9|960.3|958.3|111
1692615900000|2023-08-21 11:05:00|961|959|961.2|959.2|961.3|959.3|961|959|121
1692616200000|2023-08-21 11:10:00|961|959|960.7|958.7|961.1|959.1|960.7|958.7|30
1692616500000|2023-08-21 11:15:00|960.8|958.8|961|959|961|959|960.7|958.7|56
1692616800000|2023-08-21 11:20:00|961.1|959.1|961|959|961.4|959.4|961|959|33
1692617100000|2023-08-21 11:25:00|961.1|959.1|961.3|959.3|961.3|959.3|961|959|18
1692617400000|2023-08-21 11:30:00|961.4|959.4|961.9|959.9|962|960|961.4|959.4|40
1692617700000|2023-08-21 11:35:00|961.7|959.7|961.8|959.8|962|960|961.6|959.6|35
1692618000000|2023-08-21 11:40:00|961.9|959.9|962.1|960.1|962.3|960.3|961.9|959.9|74
1692618300000|2023-08-21 11:45:00|962.2|960.2|962.2|960.2|962.4|960.4|962.1|960.1|113
1692618600000|2023-08-21 11:50:00|962.3|960.3|962.1|960.1|962.6|960.6|962.1|960.1|276
1692618900000|2023-08-21 11:55:00|962|960|962.1|960.1|962.1|960.1|961.9|959.9|65
1692619200000|2023-08-21 12:00:00|962.3|960.3|962.2|960.2|962.4|960.4|962.2|960.2|113
1692619500000|2023-08-21 12:05:00|962.1|960.1|961.7|959.7|962.2|960.2|961.7|959.7|114
1692619800000|2023-08-21 12:10:00|961.8|959.8|961.6|959.6|962|960|961.6|959.6|75
1692620100000|2023-08-21 12:15:00|961.5|959.5|961.1|959.1|961.5|959.5|961.1|959.1|49
1692620400000|2023-08-21 12:20:00|961.2|959.2|961.1|959.1|961.5|959.5|961.1|959.1|251
1692620700000|2023-08-21 12:25:00|961|959|960.9|958.9|961.1|959.1|960.8|958.8|88
1692621000000|2023-08-21 12:30:00|960.8|958.8|960.4|958.4|960.9|958.9|960.1|958.1|857
1692621300000|2023-08-21 12:35:00|960.3|958.3|960.4|958.4|960.7|958.7|960|958|306
1692621600000|2023-08-21 12:40:00|960.5|958.5|960.9|958.9|961|959|960.3|958.3|213
1692621900000|2023-08-21 12:45:00|960.8|958.8|960.6|958.6|960.9|958.9|960.4|958.4|208
1692622200000|2023-08-21 12:50:00|960.7|958.7|960.7|958.7|960.9|958.9|960.5|958.5|422
1692622500000|2023-08-21 12:55:00|960.6|958.6|960.2|958.2|960.6|958.6|960.1|958.1|235
1692622800000|2023-08-21 13:00:00|960|958|959.7|957.7|960.1|958.1|959.7|957.7|268
1692623100000|2023-08-21 13:05:00|959.8|957.8|959.5|957.5|959.8|957.8|959.5|957.5|225
1692623400000|2023-08-21 13:10:00|959.6|957.6|959.7|957.7|959.9|957.9|959.4|957.4|142
1692623700000|2023-08-21 13:15:00|959.8|957.8|959.3|957.3|959.8|957.8|959.1|957.1|290
1692624000000|2023-08-21 13:20:00|959.2|957.2|959.1|957.1|959.4|957.4|959.1|957.1|225
1692624300000|2023-08-21 13:25:00|959.2|957.2|959.3|957.3|959.4|957.4|959|957|463
1692624600000|2023-08-21 13:30:00|958.6|958.1|959.1|958.6|959.2|958.7|958.1|957.6|3113
1692624900000|2023-08-21 13:35:00|959.2|958.7|959.3|958.8|959.7|959.2|958.2|957.7|1861
1692625200000|2023-08-21 13:40:00|959.2|958.7|957.6|957.1|959.4|958.9|957.6|957.1|868
1692625500000|2023-08-21 13:45:00|957.7|957.2|958.2|957.7|958.4|957.9|957.4|956.9|1702
1692625800000|2023-08-21 13:50:00|958.3|957.8|958.4|957.9|958.7|958.2|957.8|957.3|1496
1692626100000|2023-08-21 13:55:00|958.3|957.8|961.2|960.7|961.2|960.7|958.3|957.8|2629
1692626400000|2023-08-21 14:00:00|961.3|960.8|959.7|959.2|961.5|961|959.5|959|2355
1692626700000|2023-08-21 14:05:00|959.6|959.1|959.6|959.1|960.4|959.9|959.4|958.9|903
1692627000000|2023-08-21 14:10:00|959.5|959|959.1|958.6|959.7|959.2|958.8|958.3|2711
1692627300000|2023-08-21 14:15:00|959.2|958.7|959.6|959.1|959.7|959.2|958.7|958.2|1491
1692627600000|2023-08-21 14:20:00|959.7|959.2|959.2|958.7|959.9|959.4|959|958.5|975
1692627900000|2023-08-21 14:25:00|959.1|958.6|957.8|957.3|959.1|958.6|957.7|957.2|1231
1692628200000|2023-08-21 14:30:00|957.7|957.2|957.9|957.4|958.1|957.6|957.4|956.9|1355
1692628500000|2023-08-21 14:35:00|957.8|957.3|958.3|957.8|958.7|958.2|957.6|957.1|563
1692628800000|2023-08-21 14:40:00|958.4|957.9|958.5|958|959|958.5|958.3|957.8|524
1692629100000|2023-08-21 14:45:00|958.4|957.9|959|958.5|959|958.5|958.2|957.7|478
1692629400000|2023-08-21 14:50:00|959.1|958.6|958.9|958.4|959.3|958.8|958.4|957.9|698
1692629700000|2023-08-21 14:55:00|958.8|958.3|958.5|958|958.9|958.4|958.4|957.9|1003
1692630000000|2023-08-21 15:00:00|958.4|957.9|958.4|957.9|958.8|958.3|958.3|957.8|1171
1692630300000|2023-08-21 15:05:00|958.3|957.8|958.3|957.8|958.8|958.3|958.1|957.6|853
1692630600000|2023-08-21 15:10:00|958.4|957.9|957.4|956.9|958.4|957.9|957.3|956.8|765
1692630900000|2023-08-21 15:15:00|957.3|956.8|957.7|957.2|957.8|957.3|956.8|956.3|773
1692631200000|2023-08-21 15:20:00|957.8|957.3|958|957.5|958.4|957.9|957.7|957.2|771
1692631500000|2023-08-21 15:25:00|957.9|957.4|958.4|957.9|958.5|958|957.8|957.3|938
1692631800000|2023-08-21 15:30:00|958.3|957.8|958.6|958.1|958.7|958.2|958.2|957.7|633
1692632100000|2023-08-21 15:35:00|958.7|958.2|957.9|957.4|958.9|958.4|957.7|957.2|929
1692632400000|2023-08-21 15:40:00|958|957.5|957.2|956.7|958.3|957.8|957.2|956.7|577
1692632700000|2023-08-21 15:45:00|957.1|956.6|956.9|956.4|957.5|957|956.9|956.4|643
1692633000000|2023-08-21 15:50:00|956.8|956.3|957.3|956.8|957.4|956.9|956.7|956.2|829
1692633300000|2023-08-21 15:55:00|957.4|956.9|957.7|957.2|957.8|957.3|957.4|956.9|607
1692633600000|2023-08-21 16:00:00|957.8|957.3|958.3|957.8|958.4|957.9|957.8|957.3|581
1692633900000|2023-08-21 16:05:00|958.2|957.7|958.3|957.8|958.3|957.8|957.9|957.4|397
1692634200000|2023-08-21 16:10:00|958.1|957.6|958.8|958.3|958.8|958.3|957.9|957.4|360
1692634500000|2023-08-21 16:15:00|958.9|958.4|958.9|958.4|959|958.5|958.6|958.1|249
1692634800000|2023-08-21 16:20:00|959|958.5|959|958.5|959.1|958.6|958.9|958.4|371
1692635100000|2023-08-21 16:25:00|959.1|958.6|959.4|958.9|959.5|959|959.1|958.6|449
1692635400000|2023-08-21 16:30:00|959.3|958.8|958.9|958.4|959.4|958.9|958.9|958.4|357
1692635700000|2023-08-21 16:35:00|958.8|958.3|958.7|958.2|959|958.5|958.4|957.9|468
1692636000000|2023-08-21 16:40:00|958.8|958.3|959|958.5|959.2|958.7|958.8|958.3|336
1692636300000|2023-08-21 16:45:00|958.9|958.4|959.6|959.1|959.6|959.1|958.9|958.4|312
1692636600000|2023-08-21 16:50:00|959.5|959|959.3|958.8|959.6|959.1|959.3|958.8|291
1692636900000|2023-08-21 16:55:00|959.4|958.9|959.9|959.4|959.9|959.4|959.4|958.9|346
1692637200000|2023-08-21 17:00:00|960|959.5|959.5|959|960.2|959.7|959.5|959|370
1692637500000|2023-08-21 17:05:00|959.4|958.9|959.7|959.2|959.9|959.4|959.4|958.9|355
1692637800000|2023-08-21 17:10:00|959.6|959.1|959.4|958.9|959.7|959.2|959.4|958.9|267
1692638100000|2023-08-21 17:15:00|959.5|959|959.8|959.3|959.8|959.3|959.4|958.9|229
1692638400000|2023-08-21 17:20:00|960|959.5|960.2|959.7|960.3|959.8|959.8|959.3|356
1692638700000|2023-08-21 17:25:00|960.3|959.8|960.2|959.7|960.6|960.1|960.1|959.6|356
1692639000000|2023-08-21 17:30:00|960.1|959.6|960.3|959.8|960.6|960.1|960.1|959.6|481
1692639300000|2023-08-21 17:35:00|960.4|959.9|960.2|959.7|960.6|960.1|960.1|959.6|652
1692639600000|2023-08-21 17:40:00|960.3|959.8|960.5|960|960.6|960.1|960.3|959.8|301
1692639900000|2023-08-21 17:45:00|960.6|960.1|960.5|960|960.6|960.1|960.2|959.7|299
1692640200000|2023-08-21 17:50:00|960.6|960.1|960.1|959.6|960.7|960.2|960|959.5|486
1692640500000|2023-08-21 17:55:00|960|959.5|960.1|959.6|960.1|959.6|959.6|959.1|342
1692640800000|2023-08-21 18:00:00|960.2|959.7|960.3|959.8|960.5|960|960.1|959.6|314
1692641100000|2023-08-21 18:05:00|960.2|959.7|960|959.5|960.3|959.8|960|959.5|534
1692641400000|2023-08-21 18:10:00|960.1|959.6|960.6|960.1|960.7|960.2|960.1|959.6|516
1692641700000|2023-08-21 18:15:00|960.5|960|960.4|959.9|960.8|960.3|960.4|959.9|304
1692642000000|2023-08-21 18:20:00|960.5|960|960.5|960|960.7|960.2|960.4|959.9|342
1692642300000|2023-08-21 18:25:00|960.6|960.1|960.7|960.2|961|960.5|960.3|959.8|473
1692642600000|2023-08-21 18:30:00|960.8|960.3|960.6|960.1|960.9|960.4|960.5|960|349
1692642900000|2023-08-21 18:35:00|960.7|960.2|961.1|960.6|961.1|960.6|960.7|960.2|451
1692643200000|2023-08-21 18:40:00|961|960.5|961.4|960.9|961.9|961.4|960.9|960.4|607
1692643500000|2023-08-21 18:45:00|961.3|960.8|961.8|961.3|961.8|961.3|961.3|960.8|485
1692643800000|2023-08-21 18:50:00|961.7|961.2|962|961.5|962.1|961.6|961.6|961.1|502
1692644100000|2023-08-21 18:55:00|962.1|961.6|961.9|961.4|962.1|961.6|961.6|961.1|431
1692644400000|2023-08-21 19:00:00|962|961.5|962.1|961.6|962.3|961.8|962|961.5|574
1692644700000|2023-08-21 19:05:00|962|961.5|962|961.5|962.3|961.8|961.9|961.4|594
1692645000000|2023-08-21 19:10:00|961.9|961.4|962.1|961.6|962.1|961.6|961.8|961.3|740
1692645300000|2023-08-21 19:15:00|962.2|961.7|962.2|961.7|962.4|961.9|962.1|961.6|714
1692645600000|2023-08-21 19:20:00|962.1|961.6|962.6|962.1|962.7|962.2|962.1|961.6|602
1692645900000|2023-08-21 19:25:00|962.5|962|962.4|961.9|962.6|962.1|962.4|961.9|462
1692646200000|2023-08-21 19:30:00|962.3|961.8|962.3|961.8|962.4|961.9|962.2|961.7|725
1692646500000|2023-08-21 19:35:00|962.4|961.9|962.4|961.9|962.4|961.9|962.1|961.6|714
1692646800000|2023-08-21 19:40:00|962.5|962|962.7|962.2|962.9|962.4|962.5|962|611
1692647100000|2023-08-21 19:45:00|962.8|962.3|962.5|962|962.8|962.3|962.5|962|470
1692647400000|2023-08-21 19:50:00|962.6|962.1|962.6|962.1|962.7|962.2|962.3|961.8|1230
1692647700000|2023-08-21 19:55:00|962.5|962|962.7|962.2|962.9|962.4|962.1|961.6|5541
1692648000000|2023-08-21 20:00:00|963.1|961.1|962.9|960.9|963.2|961.2|962.6|960.6|968
1692648300000|2023-08-21 20:05:00|962.7|960.7|962.7|960.7|962.8|960.8|962.6|960.6|97
1692648600000|2023-08-21 20:10:00|962.8|960.8|962.8|960.8|962.9|960.9|962.6|960.6|263
1692648900000|2023-08-21 20:15:00|962.9|960.9|962.8|960.8|962.9|960.9|962.8|960.8|105
1692649200000|2023-08-21 20:20:00|962.7|960.7|962.5|960.5|962.8|960.8|962.5|960.5|96
1692649500000|2023-08-21 20:25:00|962.6|960.6|962.6|960.6|962.6|960.6|962.6|960.6|4
1692650400000|2023-08-21 20:40:00|962.5|960.5|962.5|960.5|962.5|960.5|962.5|960.5|19
1692650700000|2023-08-21 20:45:00|962.4|960.4|962.9|960.9|962.9|960.9|962.4|960.4|115
1692651000000|2023-08-21 20:50:00|962.7|960.7|962.7|960.7|962.7|960.7|962.6|960.6|48
1692651300000|2023-08-21 20:55:00|962.8|960.8|963.2|961.2|963.2|961.2|962.7|960.7|168
1692651600000|2023-08-21 21:00:00|964.5|962.5|965.5|963.5|965.9|963.9|964.5|962.5|26
1692655200000|2023-08-21 22:00:00|963.3|961.3|963|961|963.5|961.5|962.8|960.8|0
1692655500000|2023-08-21 22:05:00|962.9|960.9|963.1|961.1|963.1|961.1|962.9|960.9|0
1692655800000|2023-08-21 22:10:00|963|961|962.5|960.5|963.1|961.1|962.5|960.5|0
1692656100000|2023-08-21 22:15:00|962.6|960.6|962.7|960.7|962.8|960.8|962.5|960.5|0
1692656400000|2023-08-21 22:20:00|962.8|960.8|962.7|960.7|962.8|960.8|962.7|960.7|0
1692656700000|2023-08-21 22:25:00|962.6|960.6|962.7|960.7|962.8|960.8|962.6|960.6|0
1692657000000|2023-08-21 22:30:00|962.8|960.8|962.7|960.7|962.9|960.9|962.7|960.7|0
1692657300000|2023-08-21 22:35:00|962.6|960.6|962.5|960.5|962.7|960.7|962.5|960.5|0
1692657900000|2023-08-21 22:45:00|962.6|960.6|962.5|960.5|962.6|960.6|962.5|960.5|0
1692658200000|2023-08-21 22:50:00|962.4|960.4|962.5|960.5|962.5|960.5|962.4|960.4|0
1692658500000|2023-08-21 22:55:00|962.6|960.6|962.5|960.5|962.6|960.6|962.4|960.4|0
1692658800000|2023-08-21 23:00:00|962.6|960.6|962.6|960.6|962.6|960.6|962.6|960.6|0
1692659100000|2023-08-21 23:05:00|962.7|960.7|962.7|960.7|962.7|960.7|962.7|960.7|0
1692659400000|2023-08-21 23:10:00|962.8|960.8|963|961|963|961|962.8|960.8|0
1692660000000|2023-08-21 23:20:00|963.1|961.1|963.1|961.1|963.2|961.2|963|961|0
1692660300000|2023-08-21 23:25:00|963.2|961.2|963.2|961.2|963.2|961.2|963.1|961.1|0
1692660600000|2023-08-21 23:30:00|963.1|961.1|963.2|961.2|963.2|961.2|963.1|961.1|0
1692660900000|2023-08-21 23:35:00|963.1|961.1|963.1|961.1|963.2|961.2|963.1|961.1|0
1692661200000|2023-08-21 23:40:00|963.2|961.2|963|961|963.2|961.2|963|961|0
1692661500000|2023-08-21 23:45:00|962.9|960.9|962.7|960.7|962.9|960.9|962.7|960.7|0
1692661800000|2023-08-21 23:50:00|962.6|960.6|962.3|960.3|962.7|960.7|962.3|960.3|0
1692662100000|2023-08-21 23:55:00|962.2|960.2|962.4|960.4|962.4|960.4|962.2|960.2|0
1692662400000|2023-08-22 00:00:00|962.5|960.5|962.5|960.5|963.2|961.2|962.5|960.5|34
1692662700000|2023-08-22 00:05:00|962.7|960.7|962.1|960.1|962.7|960.7|962.1|960.1|37
1692663000000|2023-08-22 00:10:00|962.2|960.2|962.5|960.5|962.6|960.6|962.2|960.2|65
1692663300000|2023-08-22 00:15:00|962.6|960.6|962.8|960.8|963|961|962.6|960.6|16
1692663600000|2023-08-22 00:20:00|962.6|960.6|962.5|960.5|962.8|960.8|962.5|960.5|8
1692663900000|2023-08-22 00:25:00|962.4|960.4|962.4|960.4|962.4|960.4|962.4|960.4|2
1692664200000|2023-08-22 00:30:00|962.6|960.6|962.6|960.6|962.6|960.6|962.6|960.6|1
1692664500000|2023-08-22 00:35:00|||||||||4
1692664800000|2023-08-22 00:40:00|963|961|963|961|963.3|961.3|963|961|20
1692665100000|2023-08-22 00:45:00|963.1|961.1|964|962|964|962|963.1|961.1|19
1692665400000|2023-08-22 00:50:00|963.6|961.6|963.3|961.3|963.6|961.6|963.3|961.3|9
1692665700000|2023-08-22 00:55:00|963.4|961.4|964|962|964|962|963.4|961.4|4
1692666000000|2023-08-22 01:00:00|964.2|962.2|963.4|961.4|964.3|962.3|963.4|961.4|22
1692666300000|2023-08-22 01:05:00|963.3|961.3|962.5|960.5|963.3|961.3|962.4|960.4|6
1692666600000|2023-08-22 01:10:00|962.6|960.6|962.2|960.2|962.6|960.6|962.2|960.2|17
1692666900000|2023-08-22 01:15:00|962.1|960.1|961.4|959.4|962.2|960.2|961.1|959.1|126
1692667200000|2023-08-22 01:20:00|961.5|959.5|963.1|961.1|963.2|961.2|961.3|959.3|31
1692667500000|2023-08-22 01:25:00|963.3|961.3|964.2|962.2|964.3|962.3|963.3|961.3|14
1692667800000|2023-08-22 01:30:00|964.1|962.1|965.2|963.2|966.3|964.3|964.1|962.1|96
1692668100000|2023-08-22 01:35:00|965.1|963.1|964.1|962.1|965.1|963.1|963.7|961.7|17
1692668400000|2023-08-22 01:40:00|964.2|962.2|962.9|960.9|964.2|962.2|962.8|960.8|13
1692668700000|2023-08-22 01:45:00|963.1|961.1|962.8|960.8|963.3|961.3|962.5|960.5|22
1692669000000|2023-08-22 01:50:00|962.9|960.9|961|959|962.9|960.9|960.7|958.7|79
1692669300000|2023-08-22 01:55:00|960.8|958.8|962.1|960.1|962.4|960.4|960.7|958.7|35
1692669600000|2023-08-22 02:00:00|961.9|959.9|962.7|960.7|963|961|961.7|959.7|30
1692669900000|2023-08-22 02:05:00|962.3|960.3|961.7|959.7|962.3|960.3|961.7|959.7|23
1692670200000|2023-08-22 02:10:00|961.9|959.9|962.4|960.4|962.8|960.8|961.9|959.9|33
1692670500000|2023-08-22 02:15:00|962.6|960.6|963.4|961.4|963.6|961.6|962.6|960.6|51
1692670800000|2023-08-22 02:20:00|962.9|960.9|964|962|964.3|962.3|962.9|960.9|16
1692671100000|2023-08-22 02:25:00|963.9|961.9|963.9|961.9|964.1|962.1|963.3|961.3|16
1692671400000|2023-08-22 02:30:00|963.7|961.7|964.3|962.3|964.7|962.7|963.7|961.7|24
1692671700000|2023-08-22 02:35:00|963.9|961.9|962.9|960.9|963.9|961.9|962.9|960.9|13
1692672000000|2023-08-22 02:40:00|963.1|961.1|962.5|960.5|963.1|961.1|962.2|960.2|15
1692672300000|2023-08-22 02:45:00|962.4|960.4|962.9|960.9|962.9|960.9|962.2|960.2|36
1692672600000|2023-08-22 02:50:00|962.8|960.8|962.7|960.7|963.3|961.3|962.4|960.4|78
1692672900000|2023-08-22 02:55:00|962.6|960.6|962.2|960.2|962.7|960.7|962.2|960.2|24
1692673200000|2023-08-22 03:00:00|962.3|960.3|962.8|960.8|962.8|960.8|962.2|960.2|16
1692673500000|2023-08-22 03:05:00|962.9|960.9|963.2|961.2|964.1|962.1|962.8|960.8|23
1692673800000|2023-08-22 03:10:00|963.3|961.3|963.9|961.9|964.1|962.1|963.3|961.3|19
1692674100000|2023-08-22 03:15:00|963.8|961.8|963.9|961.9|964.6|962.6|963.8|961.8|20
1692674400000|2023-08-22 03:20:00|964.1|962.1|963.3|961.3|964.2|962.2|963.2|961.2|23
1692674700000|2023-08-22 03:25:00|963.4|961.4|963.2|961.2|963.5|961.5|963|961|54
1692675000000|2023-08-22 03:30:00|963|961|962.8|960.8|963|961|962.5|960.5|44
1692675300000|2023-08-22 03:35:00|962.9|960.9|962.5|960.5|962.9|960.9|962.3|960.3|57
1692675600000|2023-08-22 03:40:00|962.4|960.4|962.5|960.5|962.6|960.6|962.2|960.2|42
1692675900000|2023-08-22 03:45:00|962.7|960.7|962.5|960.5|963|961|962.5|960.5|23
1692676200000|2023-08-22 03:50:00|962.7|960.7|962.4|960.4|962.7|960.7|962.4|960.4|21
1692676500000|2023-08-22 03:55:00|962.5|960.5|962.8|960.8|962.8|960.8|962.5|960.5|13
1692676800000|2023-08-22 04:00:00|962.7|960.7|962.7|960.7|962.7|960.7|962.7|960.7|4
1692677100000|2023-08-22 04:05:00|962.5|960.5|962.3|960.3|962.6|960.6|962.3|960.3|14
1692677400000|2023-08-22 04:10:00|962.4|960.4|962.3|960.3|962.4|960.4|962.3|960.3|7
1692677700000|2023-08-22 04:15:00|962.4|960.4|962.1|960.1|962.4|960.4|962|960|10
1692678000000|2023-08-22 04:20:00|962.2|960.2|961.7|959.7|962.2|960.2|961.7|959.7|20
1692678300000|2023-08-22 04:25:00|||||||||16
1692678600000|2023-08-22 04:30:00|961.5|959.5|961.6|959.6|961.6|959.6|961.5|959.5|10
1692678900000|2023-08-22 04:35:00|961.8|959.8|961.7|959.7|961.8|959.8|961.7|959.7|10
1692679200000|2023-08-22 04:40:00|961.6|959.6|961.5|959.5|961.6|959.6|961.4|959.4|6
1692679500000|2023-08-22 04:45:00|961.4|959.4|961.4|959.4|961.4|959.4|961.3|959.3|18
1692679800000|2023-08-22 04:50:00|961.6|959.6|961.5|959.5|961.6|959.6|961.4|959.4|13
1692680100000|2023-08-22 04:55:00|961.2|959.2|961.3|959.3|961.3|959.3|961.2|959.2|4
1692680400000|2023-08-22 05:00:00|961.2|959.2|962.2|960.2|962.3|960.3|961|959|44
1692680700000|2023-08-22 05:05:00|962.7|960.7|961.3|959.3|963.1|961.1|961.3|959.3|30
1692681000000|2023-08-22 05:10:00|961|959|961.9|959.9|961.9|959.9|961|959|6
1692681300000|2023-08-22 05:15:00|961.8|959.8|961.3|959.3|961.8|959.8|961.1|959.1|18
1692681600000|2023-08-22 05:20:00|961.5|959.5|961.5|959.5|961.6|959.6|961|959|22
1692681900000|2023-08-22 05:25:00|961.4|959.4|962.1|960.1|962.1|960.1|961.4|959.4|14
1692682200000|2023-08-22 05:30:00|961.9|959.9|960.5|958.5|961.9|959.9|960.5|958.5|15
1692682500000|2023-08-22 05:35:00|960.3|958.3|960.7|958.7|960.7|958.7|960.2|958.2|23
1692682800000|2023-08-22 05:40:00|961.3|959.3|960.6|958.6|961.3|959.3|960.6|958.6|11
1692683100000|2023-08-22 05:45:00|960.4|958.4|960.7|958.7|960.7|958.7|959.9|957.9|171
1692683400000|2023-08-22 05:50:00|960.9|958.9|960.7|958.7|961.2|959.2|960.7|958.7|58
1692683700000|2023-08-22 05:55:00|960.8|958.8|961|959|961|959|960.6|958.6|29
1692684000000|2023-08-22 06:00:00|961.3|959.3|962.4|960.4|962.5|960.5|961.3|959.3|82
1692684300000|2023-08-22 06:05:00|962.2|960.2|963.3|961.3|963.8|961.8|962.1|960.1|106
1692684600000|2023-08-22 06:10:00|963.7|961.7|965.4|963.4|965.5|963.5|963.7|961.7|186
1692684900000|2023-08-22 06:15:00|965.5|963.5|967.9|965.9|967.9|965.9|965.5|963.5|199
1692685200000|2023-08-22 06:20:00|968|966|969.1|967.1|970.2|968.2|968|966|575
1692685500000|2023-08-22 06:25:00|969.3|967.3|968.6|966.6|969.3|967.3|968.3|966.3|181
1692685800000|2023-08-22 06:30:00|968.7|966.7|967.5|965.5|969.1|967.1|967.4|965.4|268
1692686100000|2023-08-22 06:35:00|967.6|965.6|967.5|965.5|967.6|965.6|966.8|964.8|210
1692686400000|2023-08-22 06:40:00|967.4|965.4|968.1|966.1|968.7|966.7|967.1|965.1|348
1692686700000|2023-08-22 06:45:00|967.9|965.9|967.2|965.2|968|966|967.1|965.1|84
1692687000000|2023-08-22 06:50:00|967.3|965.3|967.1|965.1|967.4|965.4|966.8|964.8|90
1692687300000|2023-08-22 06:55:00|967.2|965.2|966.9|964.9|967.2|965.2|966.7|964.7|191
1692687600000|2023-08-22 07:00:00|967|965|965.8|963.8|967|965|965.6|963.6|353
1692687900000|2023-08-22 07:05:00|965.9|963.9|966.6|964.6|966.6|964.6|965.9|963.9|366
1692688200000|2023-08-22 07:10:00|966.7|964.7|966.4|964.4|966.7|964.7|966.1|964.1|421
1692688500000|2023-08-22 07:15:00|966.3|964.3|967.1|965.1|967.1|965.1|966.1|964.1|205
1692688800000|2023-08-22 07:20:00|967|965|966.9|964.9|967.5|965.5|966.8|964.8|218
1692689100000|2023-08-22 07:25:00|966.8|964.8|966.2|964.2|966.8|964.8|965.9|963.9|115
1692689400000|2023-08-22 07:30:00|966.1|964.1|966.8|964.8|966.8|964.8|965.9|963.9|132
1692689700000|2023-08-22 07:35:00|966.9|964.9|967.1|965.1|967.2|965.2|966.5|964.5|116
1692690000000|2023-08-22 07:40:00|967.2|965.2|967.5|965.5|967.6|965.6|966.8|964.8|209
1692690300000|2023-08-22 07:45:00|967.6|965.6|967.7|965.7|967.7|965.7|967.2|965.2|360
1692690600000|2023-08-22 07:50:00|967.6|965.6|967.1|965.1|967.9|965.9|967.1|965.1|436
1692690900000|2023-08-22 07:55:00|967.3|965.3|967|965|967.3|965.3|967|965|71
1692691200000|2023-08-22 08:00:00|967.1|965.1|967.5|965.5|967.5|965.5|967.1|965.1|387
1692691500000|2023-08-22 08:05:00|967.6|965.6|967.2|965.2|967.8|965.8|966.8|964.8|477
1692691800000|2023-08-22 08:10:00|967.1|965.1|966.4|964.4|967.2|965.2|966.3|964.3|706
1692692100000|2023-08-22 08:15:00|966.3|964.3|965.9|963.9|966.4|964.4|965.7|963.7|312
1692692400000|2023-08-22 08:20:00|965.8|963.8|965.9|963.9|965.9|963.9|965.5|963.5|168
1692692700000|2023-08-22 08:25:00|965.8|963.8|965.2|963.2|965.8|963.8|965.2|963.2|165
1692693000000|2023-08-22 08:30:00|965.3|963.3|965.2|963.2|965.5|963.5|965|963|192
1692693300000|2023-08-22 08:35:00|965.3|963.3|965.9|963.9|966|964|965.3|963.3|102
1692693600000|2023-08-22 08:40:00|966.1|964.1|966.2|964.2|966.3|964.3|965.9|963.9|94
1692693900000|2023-08-22 08:45:00|966.3|964.3|965.9|963.9|966.3|964.3|965.7|963.7|61
1692694200000|2023-08-22 08:50:00|965.8|963.8|965.8|963.8|965.9|963.9|965.7|963.7|65
1692694500000|2023-08-22 08:55:00|965.6|963.6|966|964|966|964|965.4|963.4|111
1692694800000|2023-08-22 09:00:00|966.1|964.1|966.1|964.1|966.2|964.2|965.9|963.9|168
1692695100000|2023-08-22 09:05:00|966.2|964.2|966.4|964.4|966.5|964.5|966|964|214
1692695400000|2023-08-22 09:10:00|966.5|964.5|966.2|964.2|966.5|964.5|966.2|964.2|122
1692695700000|2023-08-22 09:15:00|966.3|964.3|966.3|964.3|966.5|964.5|966.1|964.1|306
1692696000000|2023-08-22 09:20:00|966.2|964.2|966.6|964.6|966.7|964.7|966.1|964.1|107
1692696300000|2023-08-22 09:25:00|966.7|964.7|966.7|964.7|966.9|964.9|966.7|964.7|178
1692696600000|2023-08-22 09:30:00|966.8|964.8|967.3|965.3|967.3|965.3|966.8|964.8|191
1692696900000|2023-08-22 09:35:00|967.4|965.4|967.6|965.6|967.6|965.6|967.2|965.2|192
1692697200000|2023-08-22 09:40:00|967.7|965.7|968.1|966.1|968.2|966.2|967.6|965.6|317
1692697500000|2023-08-22 09:45:00|968|966|968.2|966.2|968.3|966.3|968|966|162
1692697800000|2023-08-22 09:50:00|968.1|966.1|968.1|966.1|968.2|966.2|968|966|229
1692698100000|2023-08-22 09:55:00|968.2|966.2|968.3|966.3|968.5|966.5|968.2|966.2|189
1692698400000|2023-08-22 10:00:00|968.4|966.4|968.5|966.5|968.6|966.6|968.2|966.2|261
1692698700000|2023-08-22 10:05:00|968.4|966.4|968.4|966.4|968.6|966.6|968.4|966.4|108
1692699000000|2023-08-22 10:10:00|968.5|966.5|967.9|965.9|968.5|966.5|967.9|965.9|78
1692699300000|2023-08-22 10:15:00|967.8|965.8|967.8|965.8|967.9|965.9|967.7|965.7|66
1692699600000|2023-08-22 10:20:00|967.7|965.7|967.7|965.7|967.7|965.7|967.4|965.4|71
1692699900000|2023-08-22 10:25:00|967.6|965.6|967.5|965.5|967.6|965.6|967.4|965.4|89
1692700200000|2023-08-22 10:30:00|967.6|965.6|967.6|965.6|967.9|965.9|967.6|965.6|63
1692700500000|2023-08-22 10:35:00|967.5|965.5|967.5|965.5|967.6|965.6|967.3|965.3|32
1692700800000|2023-08-22 10:40:00|967.6|965.6|967.7|965.7|967.9|965.9|967.5|965.5|124
1692701100000|2023-08-22 10:45:00|967.6|965.6|967|965|967.6|965.6|967|965|52
1692701400000|2023-08-22 10:50:00|966.9|964.9|966.7|964.7|967|965|966.7|964.7|74
1692701700000|2023-08-22 10:55:00|966.6|964.6|966.9|964.9|967|965|966.6|964.6|110
1692702000000|2023-08-22 11:00:00|966.7|964.7|966.7|964.7|967|965|966.6|964.6|96
1692702300000|2023-08-22 11:05:00|966.6|964.6|966.7|964.7|966.9|964.9|966.6|964.6|70
1692702600000|2023-08-22 11:10:00|966.8|964.8|967.1|965.1|967.3|965.3|966.8|964.8|91
1692702900000|2023-08-22 11:15:00|967.2|965.2|967.5|965.5|967.6|965.6|967|965|58
1692703200000|2023-08-22 11:20:00|967.6|965.6|967.6|965.6|967.7|965.7|967.5|965.5|59
1692703500000|2023-08-22 11:25:00|967.5|965.5|967.4|965.4|967.7|965.7|967.2|965.2|48
1692703800000|2023-08-22 11:30:00|967.5|965.5|967.1|965.1|967.5|965.5|967.1|965.1|81
1692704100000|2023-08-22 11:35:00|967.2|965.2|967.4|965.4|967.5|965.5|967|965|60
1692704400000|2023-08-22 11:40:00|967.5|965.5|967.9|965.9|967.9|965.9|967.5|965.5|136
1692704700000|2023-08-22 11:45:00|967.8|965.8|968|966|968.2|966.2|967.8|965.8|152
1692705000000|2023-08-22 11:50:00|968.1|966.1|968.2|966.2|968.4|966.4|968.1|966.1|87
1692705300000|2023-08-22 11:55:00|968.1|966.1|967.8|965.8|968.1|966.1|967.8|965.8|88
1692705600000|2023-08-22 12:00:00|967.9|965.9|968.6|966.6|968.6|966.6|967.9|965.9|246
1692705900000|2023-08-22 12:05:00|968.7|966.7|968.9|966.9|968.9|966.9|968.6|966.6|180
1692706200000|2023-08-22 12:10:00|968.8|966.8|968.5|966.5|968.9|966.9|968.5|966.5|69
1692706500000|2023-08-22 12:15:00|968.6|966.6|968.4|966.4|968.7|966.7|968.3|966.3|93
1692706800000|2023-08-22 12:20:00|968.3|966.3|968.3|966.3|968.5|966.5|968|966|338
1692707100000|2023-08-22 12:25:00|968.2|966.2|968.4|966.4|968.4|966.4|968.1|966.1|67
1692707400000|2023-08-22 12:30:00|968.5|966.5|968.9|966.9|969.2|967.2|968.5|966.5|156
1692707700000|2023-08-22 12:35:00|968.8|966.8|968.3|966.3|968.8|966.8|968.3|966.3|112
1692708000000|2023-08-22 12:40:00|968.4|966.4|967.6|965.6|968.4|966.4|967.6|965.6|261
1692708300000|2023-08-22 12:45:00|967.5|965.5|967.2|965.2|967.7|965.7|967.2|965.2|329
1692708600000|2023-08-22 12:50:00|967.3|965.3|966.8|964.8|967.5|965.5|966.6|964.6|221
1692708900000|2023-08-22 12:55:00|966.7|964.7|966.3|964.3|967.1|965.1|966.3|964.3|446
1692709200000|2023-08-22 13:00:00|966.4|964.4|966.7|964.7|966.7|964.7|966.1|964.1|593
1692709500000|2023-08-22 13:05:00|966.8|964.8|967.1|965.1|967.1|965.1|966.6|964.6|177
1692709800000|2023-08-22 13:10:00|967|965|966.6|964.6|967.1|965.1|966.6|964.6|124
1692710100000|2023-08-22 13:15:00|966.5|964.5|966.5|964.5|966.7|964.7|966.2|964.2|261
1692710400000|2023-08-22 13:20:00|966.4|964.4|966.7|964.7|967.4|965.4|966.4|964.4|213
1692710700000|2023-08-22 13:25:00|966.8|964.8|966.2|964.2|966.9|964.9|966.1|964.1|475
1692711000000|2023-08-22 13:30:00|965.5|965|964.4|963.9|966.6|966.1|963.6|963.1|6496
1692711300000|2023-08-22 13:35:00|964.5|964|963.1|962.6|964.5|964|962.8|962.3|3038
1692711600000|2023-08-22 13:40:00|963|962.5|962|961.5|963.1|962.6|961.8|961.3|2399
1692711900000|2023-08-22 13:45:00|961.9|961.4|961.4|960.9|962.3|961.8|961.4|960.9|2343
1692712200000|2023-08-22 13:50:00|961.3|960.8|960.2|959.7|961.3|960.8|959.9|959.4|3136
1692712500000|2023-08-22 13:55:00|960.1|959.6|960.1|959.6|960.5|960|959.5|959|1737
1692712800000|2023-08-22 14:00:00|960|959.5|962.1|961.6|962.1|961.6|960|959.5|2422
1692713100000|2023-08-22 14:05:00|962|961.5|961.3|960.8|962.5|962|961.3|960.8|1784
1692713400000|2023-08-22 14:10:00|961.2|960.7|962.1|961.6|962.4|961.9|961.1|960.6|963
1692713700000|2023-08-22 14:15:00|962|961.5|962.5|962|962.7|962.2|961.8|961.3|797
1692714000000|2023-08-22 14:20:00|962.4|961.9|961.5|961|963|962.5|961.5|961|1328
1692714300000|2023-08-22 14:25:00|961.6|961.1|960.5|960|962.2|961.7|960.4|959.9|1198
1692714600000|2023-08-22 14:30:00|960.6|960.1|959.8|959.3|961|960.5|959.6|959.1|1299
1692714900000|2023-08-22 14:35:00|959.9|959.4|960.6|960.1|960.8|960.3|959.8|959.3|1903
1692715200000|2023-08-22 14:40:00|960.7|960.2|961.1|960.6|961.3|960.8|960.1|959.6|1737
1692715500000|2023-08-22 14:45:00|961.2|960.7|961.5|961|961.5|961|960.7|960.2|830
1692715800000|2023-08-22 14:50:00|961.4|960.9|961.6|961.1|961.9|961.4|961.1|960.6|791
1692716100000|2023-08-22 14:55:00|961.7|961.2|961.3|960.8|961.7|961.2|961.2|960.7|1462
1692716400000|2023-08-22 15:00:00|961.4|960.9|961.1|960.6|961.6|961.1|961|960.5|905
1692716700000|2023-08-22 15:05:00|961.2|960.7|961.2|960.7|961.3|960.8|960.7|960.2|946
1692717000000|2023-08-22 15:10:00|961.1|960.6|961.1|960.6|961.9|961.4|960.9|960.4|1632
1692717300000|2023-08-22 15:15:00|961|960.5|961.4|960.9|961.7|961.2|960.8|960.3|1164
1692717600000|2023-08-22 15:20:00|961.3|960.8|961.5|961|961.6|961.1|961.2|960.7|679
1692717900000|2023-08-22 15:25:00|961.6|961.1|961.2|960.7|961.7|961.2|961.1|960.6|545
1692718200000|2023-08-22 15:30:00|961.3|960.8|961.4|960.9|961.6|961.1|961|960.5|909
1692718500000|2023-08-22 15:35:00|961.5|961|961.5|961|962|961.5|961.4|960.9|842
1692718800000|2023-08-22 15:40:00|961.6|961.1|961.1|960.6|961.6|961.1|961.1|960.6|424
1692719100000|2023-08-22 15:45:00|961.2|960.7|961.7|961.2|961.7|961.2|961|960.5|497
1692719400000|2023-08-22 15:50:00|961.6|961.1|960.7|960.2|961.6|961.1|960.6|960.1|459
1692719700000|2023-08-22 15:55:00|960.6|960.1|960.4|959.9|960.8|960.3|960.4|959.9|303
1692720000000|2023-08-22 16:00:00|960.3|959.8|960.5|960|960.6|960.1|960.2|959.7|449
1692720300000|2023-08-22 16:05:00|960.6|960.1|960.1|959.6|960.6|960.1|960.1|959.6|379
1692720600000|2023-08-22 16:10:00|960|959.5|959.4|958.9|960.1|959.6|959.3|958.8|552
1692720900000|2023-08-22 16:15:00|959.5|959|959.6|959.1|959.7|959.2|959.2|958.7|483
1692721200000|2023-08-22 16:20:00|959.5|959|959.6|959.1|959.6|959.1|959.3|958.8|312
1692721500000|2023-08-22 16:25:00|959.5|959|959.9|959.4|960|959.5|959.4|958.9|392
1692721800000|2023-08-22 16:30:00|960|959.5|959.4|958.9|960.1|959.6|959.4|958.9|925
1692722100000|2023-08-22 16:35:00|959.3|958.8|960|959.5|960.1|959.6|959.3|958.8|535
1692722400000|2023-08-22 16:40:00|959.9|959.4|960|959.5|960.2|959.7|959.8|959.3|326
1692722700000|2023-08-22 16:45:00|960.1|959.6|959.8|959.3|960.2|959.7|959.8|959.3|420
1692723000000|2023-08-22 16:50:00|959.7|959.2|960|959.5|960.2|959.7|959.7|959.2|411
1692723300000|2023-08-22 16:55:00|960.1|959.6|959.4|958.9|960.1|959.6|959.4|958.9|608
1692723600000|2023-08-22 17:00:00|959.3|958.8|958.9|958.4|959.5|959|958.8|958.3|899
1692723900000|2023-08-22 17:05:00|959|958.5|959.3|958.8|959.4|958.9|958.5|958|321
1692724200000|2023-08-22 17:10:00|959.4|958.9|958.8|958.3|959.5|959|958.8|958.3|835
1692724500000|2023-08-22 17:15:00|958.9|958.4|958.6|958.1|958.9|958.4|958.5|958|494
1692724800000|2023-08-22 17:20:00|958.7|958.2|958.7|958.2|958.9|958.4|958.6|958.1|407
1692725100000|2023-08-22 17:25:00|958.6|958.1|959|958.5|959.1|958.6|958.6|958.1|264
1692725400000|2023-08-22 17:30:00|958.9|958.4|959.1|958.6|959.1|958.6|958.8|958.3|220
1692725700000|2023-08-22 17:35:00|959.2|958.7|959|958.5|959.2|958.7|958.8|958.3|463
1692726000000|2023-08-22 17:40:00|958.9|958.4|959|958.5|959.3|958.8|958.9|958.4|226
1692726300000|2023-08-22 17:45:00|959.1|958.6|959|958.5|959.1|958.6|958.8|958.3|228
1692726600000|2023-08-22 17:50:00|959.1|958.6|958.8|958.3|959.1|958.6|958.6|958.1|215
1692726900000|2023-08-22 17:55:00|958.7|958.2|959.3|958.8|959.4|958.9|958.7|958.2|246
1692727200000|2023-08-22 18:00:00|959.2|958.7|959.3|958.8|959.6|959.1|958.8|958.3|679
1692727500000|2023-08-22 18:05:00|959.2|958.7|959.6|959.1|959.6|959.1|959.1|958.6|309
1692727800000|2023-08-22 18:10:00|959.5|959|959.7|959.2|959.7|959.2|959.1|958.6|680
1692728100000|2023-08-22 18:15:00|959.6|959.1|959.7|959.2|959.9|959.4|959.6|959.1|152
1692728400000|2023-08-22 18:20:00|959.6|959.1|959.9|959.4|960.1|959.6|959.5|959|210
1692728700000|2023-08-22 18:25:00|960|959.5|960.5|960|960.5|960|959.9|959.4|325
1692729000000|2023-08-22 18:30:00|960.4|959.9|960.5|960|960.6|960.1|960.3|959.8|806
1692729300000|2023-08-22 18:35:00|960.6|960.1|960.4|959.9|960.6|960.1|960.3|959.8|269
1692729600000|2023-08-22 18:40:00|960.3|959.8|960|959.5|960.3|959.8|959.8|959.3|543
1692729900000|2023-08-22 18:45:00|960.1|959.6|960.1|959.6|960.2|959.7|959.9|959.4|323
1692730200000|2023-08-22 18:50:00|960|959.5|960|959.5|960.1|959.6|959.9|959.4|295
1692730500000|2023-08-22 18:55:00|959.9|959.4|960.3|959.8|960.3|959.8|959.9|959.4|317
1692730800000|2023-08-22 19:00:00|960.4|959.9|960.5|960|960.6|960.1|960.3|959.8|300
1692731100000|2023-08-22 19:05:00|960.6|960.1|960.9|960.4|961|960.5|960.6|960.1|298
1692731400000|2023-08-22 19:10:00|961|960.5|961.3|960.8|961.3|960.8|961|960.5|550
1692731700000|2023-08-22 19:15:00|961.4|960.9|960.9|960.4|961.4|960.9|960.9|960.4|1256
1692732000000|2023-08-22 19:20:00|961|960.5|960.6|960.1|961|960.5|960.5|960|764
1692732300000|2023-08-22 19:25:00|960.7|960.2|960.2|959.7|960.7|960.2|960.1|959.6|790
1692732600000|2023-08-22 19:30:00|960.3|959.8|959.8|959.3|960.3|959.8|959.7|959.2|1329
1692732900000|2023-08-22 19:35:00|959.7|959.2|959.5|959|959.8|959.3|959.5|959|585
1692733200000|2023-08-22 19:40:00|959.4|958.9|959.5|959|959.6|959.1|959.4|958.9|462
1692733500000|2023-08-22 19:45:00|959.4|958.9|959.7|959.2|959.7|959.2|959.4|958.9|519
1692733800000|2023-08-22 19:50:00|959.6|959.1|959.9|959.4|959.9|959.4|959.6|959.1|890
1692734100000|2023-08-22 19:55:00|960|959.5|959.7|959.2|960.4|959.9|959.6|959.1|9294
1692734400000|2023-08-22 20:00:00|960.4|958.4|960.7|958.7|960.8|958.8|960.3|958.3|1204
1692734700000|2023-08-22 20:05:00|960.6|958.6|960.6|958.6|960.6|958.6|960.6|958.6|87
1692735000000|2023-08-22 20:10:00|960.5|958.5|960.6|958.6|960.8|958.8|960.5|958.5|306
1692735300000|2023-08-22 20:15:00|960.5|958.5|960.5|958.5|960.6|958.6|960.4|958.4|62
1692735600000|2023-08-22 20:20:00|960.4|958.4|960.3|958.3|960.4|958.4|960.3|958.3|33
1692735900000|2023-08-22 20:25:00|||||||||12
1692736200000|2023-08-22 20:30:00|960.4|958.4|960.4|958.4|960.4|958.4|960.4|958.4|3
1692736500000|2023-08-22 20:35:00|960.3|958.3|960.4|958.4|960.4|958.4|960.3|958.3|27
1692737100000|2023-08-22 20:45:00|960.3|958.3|960.3|958.3|960.3|958.3|960.3|958.3|24
1692737400000|2023-08-22 20:50:00|960.4|958.4|960.3|958.3|960.4|958.4|960.3|958.3|19
1692737700000|2023-08-22 20:55:00|960.2|958.2|960.1|958.1|960.4|958.4|960.1|958.1|61
1692738000000|2023-08-22 21:00:00|962.3|960.3|962.3|960.3|962.3|960.3|962.3|960.3|2
1692741600000|2023-08-22 22:00:00|960.2|958.2|960.7|958.7|960.7|958.7|960|958|0
1692741900000|2023-08-22 22:05:00|960.6|958.6|960.5|958.5|960.7|958.7|960.5|958.5|0
1692742200000|2023-08-22 22:10:00|960.6|958.6|960.8|958.8|960.8|958.8|960.5|958.5|0
1692742500000|2023-08-22 22:15:00|960.7|958.7|960.9|958.9|961|959|960.6|958.6|0
1692742800000|2023-08-22 22:20:00|961|959|960.8|958.8|961|959|960.8|958.8|0
1692743100000|2023-08-22 22:25:00|960.7|958.7|960.7|958.7|960.8|958.8|960.7|958.7|0
1692743400000|2023-08-22 22:30:00|960.8|958.8|960.7|958.7|960.8|958.8|960.6|958.6|0
1692743700000|2023-08-22 22:35:00|960.6|958.6|960.5|958.5|960.6|958.6|960.5|958.5|0
1692744000000|2023-08-22 22:40:00|960.6|958.6|960.6|958.6|960.6|958.6|960.5|958.5|0
1692744300000|2023-08-22 22:45:00|960.7|958.7|960.8|958.8|960.8|958.8|960.7|958.7|0
1692744600000|2023-08-22 22:50:00|960.7|958.7|960.5|958.5|960.8|958.8|960.5|958.5|0
1692744900000|2023-08-22 22:55:00|960.6|958.6|960.6|958.6|960.6|958.6|960.5|958.5|0
1692745200000|2023-08-22 23:00:00|960.5|958.5|960.5|958.5|960.5|958.5|960.5|958.5|0
1692745500000|2023-08-22 23:05:00|960.6|958.6|960.5|958.5|960.6|958.6|960.5|958.5|0
1692746100000|2023-08-22 23:15:00|960.6|958.6|960.5|958.5|960.6|958.6|960.5|958.5|0
1692746400000|2023-08-22 23:20:00|960.6|958.6|960.5|958.5|960.6|958.6|960.5|958.5|0
1692746700000|2023-08-22 23:25:00|960.6|958.6|960.6|958.6|960.6|958.6|960.5|958.5|0
1692747000000|2023-08-22 23:30:00|960.7|958.7|960.5|958.5|960.7|958.7|960.5|958.5|0
1692747300000|2023-08-22 23:35:00|960.6|958.6|960.5|958.5|960.6|958.6|960.5|958.5|0
1692747600000|2023-08-22 23:40:00|960.6|958.6|960.5|958.5|960.7|958.7|960.5|958.5|0
1692747900000|2023-08-22 23:45:00|960.4|958.4|960.4|958.4|960.5|958.5|960.2|958.2|0
1692748200000|2023-08-22 23:50:00|960.3|958.3|960.2|958.2|960.4|958.4|960.2|958.2|0
1692748500000|2023-08-22 23:55:00|960.3|958.3|960.4|958.4|960.4|958.4|960.2|958.2|0
1692748800000|2023-08-23 00:00:00|959.7|957.7|961.3|959.3|961.3|959.3|959.7|957.7|49
1692749100000|2023-08-23 00:05:00|961.4|959.4|962.2|960.2|962.3|960.3|961.4|959.4|53
1692749400000|2023-08-23 00:10:00|962.1|960.1|962.5|960.5|962.5|960.5|962|960|31
1692749700000|2023-08-23 00:15:00|962.8|960.8|963.1|961.1|963.1|961.1|962.7|960.7|13
1692750000000|2023-08-23 00:20:00|963|961|962.7|960.7|963|961|962.7|960.7|22
1692750300000|2023-08-23 00:25:00|962.9|960.9|963.1|961.1|963.2|961.2|962.8|960.8|14
1692750600000|2023-08-23 00:30:00|963.4|961.4|963.5|961.5|963.5|961.5|963.4|961.4|3
1692750900000|2023-08-23 00:35:00|963.6|961.6|963.2|961.2|963.6|961.6|963.2|961.2|12
1692751200000|2023-08-23 00:40:00|963.1|961.1|963.1|961.1|963.1|961.1|963.1|961.1|3
1692751500000|2023-08-23 00:45:00|963.2|961.2|963.4|961.4|963.4|961.4|963.2|961.2|10
1692751800000|2023-08-23 00:50:00|963.3|961.3|963.8|961.8|963.8|961.8|963.1|961.1|24
1692752100000|2023-08-23 00:55:00|963.2|961.2|963.2|961.2|963.2|961.2|963.2|961.2|1
1692752400000|2023-08-23 01:00:00|963.6|961.6|963.8|961.8|963.8|961.8|963.6|961.6|6
1692752700000|2023-08-23 01:05:00|964|962|964.4|962.4|964.4|962.4|963.9|961.9|11
1692753000000|2023-08-23 01:10:00|964.6|962.6|965|963|965.3|963.3|964.6|962.6|42
1692753300000|2023-08-23 01:15:00|965.5|963.5|966.5|964.5|966.8|964.8|965.5|963.5|53
1692753600000|2023-08-23 01:20:00|966.7|964.7|966.7|964.7|967.2|965.2|966.7|964.7|17
1692753900000|2023-08-23 01:25:00|967.3|965.3|967.3|965.3|967.3|965.3|967.3|965.3|4
1692754200000|2023-08-23 01:30:00|967.5|965.5|966.5|964.5|967.9|965.9|966.3|964.3|57
1692754500000|2023-08-23 01:35:00|965.8|963.8|965.6|963.6|965.8|963.8|965.5|963.5|12
1692754800000|2023-08-23 01:40:00|965.7|963.7|966.8|964.8|966.9|964.9|965.2|963.2|70
1692755100000|2023-08-23 01:45:00|966|964|965.2|963.2|966.1|964.1|964.9|962.9|51
1692755400000|2023-08-23 01:50:00|965.4|963.4|966.3|964.3|966.3|964.3|965|963|45
1692755700000|2023-08-23 01:55:00|966.4|964.4|966.6|964.6|966.7|964.7|965.8|963.8|34
1692756000000|2023-08-23 02:00:00|966|964|966|964|966.7|964.7|965.6|963.6|74
1692756300000|2023-08-23 02:05:00|966.2|964.2|967.5|965.5|967.8|965.8|966|964|68
1692756600000|2023-08-23 02:10:00|967.1|965.1|967|965|967.1|965.1|966.4|964.4|13
1692756900000|2023-08-23 02:15:00|966.3|964.3|966.8|964.8|966.8|964.8|966.2|964.2|7
1692757200000|2023-08-23 02:20:00|967.4|965.4|968.1|966.1|968.1|966.1|966.9|964.9|25
1692757500000|2023-08-23 02:25:00|968|966|967.3|965.3|968|966|967.2|965.2|31
1692757800000|2023-08-23 02:30:00|967.5|965.5|968.1|966.1|968.4|966.4|967.5|965.5|71
1692758100000|2023-08-23 02:35:00|967.9|965.9|967.3|965.3|967.9|965.9|967.3|965.3|5
1692758400000|2023-08-23 02:40:00|967.1|965.1|967.4|965.4|967.9|965.9|967.1|965.1|18
1692758700000|2023-08-23 02:45:00|967.1|965.1|966.3|964.3|967.1|965.1|966.3|964.3|7
1692759000000|2023-08-23 02:50:00|965.8|963.8|965.9|963.9|966.1|964.1|965.6|963.6|12
1692759300000|2023-08-23 02:55:00|966.1|964.1|966.6|964.6|966.6|964.6|965.9|963.9|14
1692759600000|2023-08-23 03:00:00|966.1|964.1|966.1|964.1|966.1|964.1|966.1|964.1|2
1692759900000|2023-08-23 03:05:00|965.9|963.9|965.8|963.8|965.9|963.9|965.3|963.3|25
1692760200000|2023-08-23 03:10:00|965.6|963.6|965.8|963.8|965.9|963.9|965.5|963.5|14
1692760500000|2023-08-23 03:15:00|966.4|964.4|966.4|964.4|966.4|964.4|966.4|964.4|2
1692760800000|2023-08-23 03:20:00|966.5|964.5|966.8|964.8|966.8|964.8|966.4|964.4|15
1692761100000|2023-08-23 03:25:00|966.6|964.6|966.4|964.4|966.7|964.7|966.2|964.2|18
1692761400000|2023-08-23 03:30:00|966.7|964.7|967.9|965.9|968.2|966.2|966.7|964.7|69
1692761700000|2023-08-23 03:35:00|967.8|965.8|968|966|968.2|966.2|967.5|965.5|40
1692762000000|2023-08-23 03:40:00|967.8|965.8|967.8|965.8|967.9|965.9|967.6|965.6|18
1692762300000|2023-08-23 03:45:00|967.9|965.9|968.4|966.4|968.4|966.4|967.9|965.9|25
1692762600000|2023-08-23 03:50:00|967.9|965.9|967.7|965.7|967.9|965.9|967.4|965.4|43
1692762900000|2023-08-23 03:55:00|967.5|965.5|967.8|965.8|967.8|965.8|967.5|965.5|11
1692763200000|2023-08-23 04:00:00|967.7|965.7|967.9|965.9|967.9|965.9|967.7|965.7|16
1692763500000|2023-08-23 04:05:00|968|966|967.9|965.9|968.3|966.3|967.9|965.9|54
1692763800000|2023-08-23 04:10:00|967.7|965.7|967.7|965.7|967.7|965.7|967.5|965.5|16
1692764100000|2023-08-23 04:15:00|967.8|965.8|967.7|965.7|967.9|965.9|967.6|965.6|23
1692764400000|2023-08-23 04:20:00|967.6|965.6|967.6|965.6|967.8|965.8|967.6|965.6|11
1692764700000|2023-08-23 04:25:00|967.7|965.7|967.7|965.7|967.8|965.8|967.7|965.7|20
1692765000000|2023-08-23 04:30:00|967.6|965.6|967.6|965.6|967.6|965.6|967.4|965.4|44
1692765300000|2023-08-23 04:35:00|967.5|965.5|967.5|965.5|967.7|965.7|967.5|965.5|10
1692765600000|2023-08-23 04:40:00|967.6|965.6|967.5|965.5|967.6|965.6|967.5|965.5|12
1692765900000|2023-08-23 04:45:00|967.7|965.7|967.6|965.6|967.7|965.7|967.5|965.5|21
1692766200000|2023-08-23 04:50:00|967.7|965.7|967.7|965.7|967.7|965.7|967.7|965.7|13
1692766500000|2023-08-23 04:55:00|967.8|965.8|968.1|966.1|968.2|966.2|967.8|965.8|36
1692766800000|2023-08-23 05:00:00|968|966|967.5|965.5|968.2|966.2|967.5|965.5|87
1692767100000|2023-08-23 05:05:00|967.8|965.8|967.6|965.6|967.9|965.9|967.4|965.4|40
1692767400000|2023-08-23 05:10:00|967.7|965.7|969.1|967.1|969.5|967.5|967.7|965.7|159
1692767700000|2023-08-23 05:15:00|969.2|967.2|969.1|967.1|969.7|967.7|968.7|966.7|67
1692768000000|2023-08-23 05:20:00|969.2|967.2|968.4|966.4|969.3|967.3|968.4|966.4|33
1692768300000|2023-08-23 05:25:00|968.2|966.2|968.6|966.6|968.9|966.9|968|966|25
1692768600000|2023-08-23 05:30:00|968.5|966.5|968.9|966.9|969|967|968.5|966.5|36
1692768900000|2023-08-23 05:35:00|969|967|969.3|967.3|969.6|967.6|968.8|966.8|61
1692769200000|2023-08-23 05:40:00|969.2|967.2|969.6|967.6|969.9|967.9|969.1|967.1|34
1692769500000|2023-08-23 05:45:00|969.8|967.8|969.6|967.6|970|968|969.4|967.4|43
1692769800000|2023-08-23 05:50:00|969.5|967.5|970.5|968.5|970.5|968.5|969.3|967.3|120
1692770100000|2023-08-23 05:55:00|970.8|968.8|970.7|968.7|971.4|969.4|970.5|968.5|269
1692770400000|2023-08-23 06:00:00|970.6|968.6|970|968|970.8|968.8|969.6|967.6|85
1692770700000|2023-08-23 06:05:00|970.1|968.1|969.2|967.2|970.2|968.2|968.9|966.9|89
1692771000000|2023-08-23 06:10:00|969.1|967.1|969.8|967.8|969.8|967.8|969|967|65
1692771300000|2023-08-23 06:15:00|969.9|967.9|969.8|967.8|970|968|969.6|967.6|45
1692771600000|2023-08-23 06:20:00|970|968|969.5|967.5|970.3|968.3|969.2|967.2|207
1692771900000|2023-08-23 06:25:00|969.4|967.4|968.6|966.6|969.4|967.4|968.4|966.4|114
1692772200000|2023-08-23 06:30:00|968.7|966.7|967.5|965.5|968.9|966.9|967.3|965.3|183
1692772500000|2023-08-23 06:35:00|967.4|965.4|968|966|968.1|966.1|967.4|965.4|184
1692772800000|2023-08-23 06:40:00|967.9|965.9|969|967|969|967|967.8|965.8|75
1692773100000|2023-08-23 06:45:00|968.9|966.9|968.6|966.6|969.3|967.3|968.6|966.6|265
1692773400000|2023-08-23 06:50:00|968.7|966.7|967.7|965.7|968.8|966.8|967.6|965.6|101
1692773700000|2023-08-23 06:55:00|967.9|965.9|967.7|965.7|968.1|966.1|967.6|965.6|98
1692774000000|2023-08-23 07:00:00|967.8|965.8|968.4|966.4|968.4|966.4|967.6|965.6|223
1692774300000|2023-08-23 07:05:00|968.3|966.3|968.7|966.7|969|967|968|966|366
1692774600000|2023-08-23 07:10:00|968.8|966.8|968.8|966.8|968.9|966.9|968.7|966.7|143
1692774900000|2023-08-23 07:15:00|968.9|966.9|969|967|969.1|967.1|968.6|966.6|235
1692775200000|2023-08-23 07:20:00|968.9|966.9|969.1|967.1|969.1|967.1|968.5|966.5|198
1692775500000|2023-08-23 07:25:00|969|967|969.6|967.6|969.7|967.7|968.9|966.9|203
1692775800000|2023-08-23 07:30:00|969.5|967.5|968.6|966.6|969.5|967.5|968|966|444
1692776100000|2023-08-23 07:35:00|968.4|966.4|968.3|966.3|968.7|966.7|968.3|966.3|199
1692776400000|2023-08-23 07:40:00|968.2|966.2|968.1|966.1|968.2|966.2|967.7|965.7|237
1692776700000|2023-08-23 07:45:00|968.2|966.2|968.7|966.7|968.9|966.9|968.2|966.2|359
1692777000000|2023-08-23 07:50:00|968.6|966.6|969.1|967.1|969.3|967.3|968.6|966.6|150
1692777300000|2023-08-23 07:55:00|969|967|968.9|966.9|969.1|967.1|968.8|966.8|110
1692777600000|2023-08-23 08:00:00|968.8|966.8|969.4|967.4|969.4|967.4|968.8|966.8|174
1692777900000|2023-08-23 08:05:00|969.3|967.3|969.4|967.4|969.5|967.5|969|967|404
1692778200000|2023-08-23 08:10:00|969.3|967.3|970.5|968.5|970.6|968.6|969.2|967.2|417
1692778500000|2023-08-23 08:15:00|970.4|968.4|970.3|968.3|970.5|968.5|970|968|304
1692778800000|2023-08-23 08:20:00|970.2|968.2|969.7|967.7|970.3|968.3|969.6|967.6|286
1692779100000|2023-08-23 08:25:00|969.6|967.6|969.6|967.6|969.7|967.7|969.5|967.5|138
1692779400000|2023-08-23 08:30:00|969.4|967.4|969.3|967.3|969.6|967.6|969|967|210
1692779700000|2023-08-23 08:35:00|969.2|967.2|969.3|967.3|969.4|967.4|969.1|967.1|129
1692780000000|2023-08-23 08:40:00|969.4|967.4|969.2|967.2|969.5|967.5|969.2|967.2|78
1692780300000|2023-08-23 08:45:00|969.3|967.3|969.3|967.3|969.4|967.4|969.1|967.1|238
1692780600000|2023-08-23 08:50:00|969.4|967.4|969.4|967.4|969.6|967.6|969.2|967.2|96
1692780900000|2023-08-23 08:55:00|969.3|967.3|969.1|967.1|969.3|967.3|969|967|70
1692781200000|2023-08-23 09:00:00|969.3|967.3|969.4|967.4|969.5|967.5|969|967|108
1692781500000|2023-08-23 09:05:00|969.5|967.5|969.7|967.7|969.7|967.7|969.4|967.4|99
1692781800000|2023-08-23 09:10:00|969.6|967.6|969.1|967.1|969.6|967.6|969|967|114
1692782100000|2023-08-23 09:15:00|969.2|967.2|968.6|966.6|969.3|967.3|968.6|966.6|136
1692782400000|2023-08-23 09:20:00|968.7|966.7|968.8|966.8|968.8|966.8|968.5|966.5|45
1692782700000|2023-08-23 09:25:00|968.7|966.7|968.9|966.9|969|967|968.6|966.6|53
1692783000000|2023-08-23 09:30:00|969|967|968.7|966.7|969.2|967.2|968.7|966.7|86
1692783300000|2023-08-23 09:35:00|968.8|966.8|969.1|967.1|969.3|967.3|968.8|966.8|80
1692783600000|2023-08-23 09:40:00|969.3|967.3|969.1|967.1|969.5|967.5|969.1|967.1|123
1692783900000|2023-08-23 09:45:00|969|967|969|967|969.3|967.3|968.9|966.9|137
1692784200000|2023-08-23 09:50:00|969.1|967.1|969.5|967.5|969.6|967.6|969.1|967.1|116
1692784500000|2023-08-23 09:55:00|969.4|967.4|969.1|967.1|969.4|967.4|969|967|41
1692784800000|2023-08-23 10:00:00|969|967|969|967|969.2|967.2|968.9|966.9|23
1692785100000|2023-08-23 10:05:00|968.9|966.9|968.7|966.7|968.9|966.9|968.6|966.6|37
1692785400000|2023-08-23 10:10:00|968.6|966.6|968.3|966.3|968.6|966.6|968.1|966.1|31
1692785700000|2023-08-23 10:15:00|968.2|966.2|968.2|966.2|968.5|966.5|968|966|56
1692786000000|2023-08-23 10:20:00|968.3|966.3|968.3|966.3|968.4|966.4|968.2|966.2|17
1692786300000|2023-08-23 10:25:00|968.4|966.4|967.7|965.7|968.4|966.4|967.6|965.6|46
1692786600000|2023-08-23 10:30:00|967.6|965.6|967.5|965.5|967.7|965.7|967.4|965.4|51
1692786900000|2023-08-23 10:35:00|967.6|965.6|967.6|965.6|967.9|965.9|967.5|965.5|43
1692787200000|2023-08-23 10:40:00|967.5|965.5|966.9|964.9|967.5|965.5|966.9|964.9|186
1692787500000|2023-08-23 10:45:00|966.8|964.8|966.7|964.7|966.9|964.9|966.5|964.5|228
1692787800000|2023-08-23 10:50:00|966.6|964.6|966.7|964.7|966.9|964.9|966.6|964.6|62
1692788100000|2023-08-23 10:55:00|966.5|964.5|966.7|964.7|966.7|964.7|966.5|964.5|34
1692788400000|2023-08-23 11:00:00|966.6|964.6|966.3|964.3|966.9|964.9|966.2|964.2|109
1692788700000|2023-08-23 11:05:00|966.4|964.4|966.1|964.1|966.4|964.4|965.8|963.8|130
1692789000000|2023-08-23 11:10:00|966|964|966|964|966.1|964.1|965.8|963.8|59
1692789300000|2023-08-23 11:15:00|966.1|964.1|966.1|964.1|966.3|964.3|966|964|29
1692789600000|2023-08-23 11:20:00|966.2|964.2|966.6|964.6|966.6|964.6|966.2|964.2|34
1692789900000|2023-08-23 11:25:00|966.7|964.7|966.4|964.4|966.7|964.7|966.3|964.3|38
1692790200000|2023-08-23 11:30:00|966.3|964.3|966.9|964.9|967|965|966.2|964.2|79
1692790500000|2023-08-23 11:35:00|966.8|964.8|966.8|964.8|966.9|964.9|966.7|964.7|29
1692790800000|2023-08-23 11:40:00|966.7|964.7|966.8|964.8|967.1|965.1|966.7|964.7|15
1692791100000|2023-08-23 11:45:00|966.6|964.6|967|965|967.1|965.1|966.6|964.6|124
1692791400000|2023-08-23 11:50:00|967.1|965.1|967.2|965.2|967.2|965.2|967|965|133
1692791700000|2023-08-23 11:55:00|967.1|965.1|967.3|965.3|967.4|965.4|967.1|965.1|153
1692792000000|2023-08-23 12:00:00|967.4|965.4|967.3|965.3|967.6|965.6|967.3|965.3|124
1692792300000|2023-08-23 12:05:00|967.4|965.4|967.3|965.3|967.5|965.5|967.2|965.2|122
1692792600000|2023-08-23 12:10:00|967.4|965.4|967.5|965.5|967.7|965.7|967.4|965.4|339
1692792900000|2023-08-23 12:15:00|967.4|965.4|966.8|964.8|967.4|965.4|966.8|964.8|83
1692793200000|2023-08-23 12:20:00|966.7|964.7|966.8|964.8|966.9|964.9|966.6|964.6|163
1692793500000|2023-08-23 12:25:00|966.6|964.6|966.3|964.3|966.6|964.6|966.1|964.1|268
1692793800000|2023-08-23 12:30:00|966.5|964.5|966.5|964.5|966.6|964.6|966.3|964.3|167
1692794100000|2023-08-23 12:35:00|966.4|964.4|967|965|967|965|966.2|964.2|122
1692794400000|2023-08-23 12:40:00|966.9|964.9|967.2|965.2|967.3|965.3|966.7|964.7|336
1692794700000|2023-08-23 12:45:00|967.1|965.1|966.6|964.6|967.2|965.2|966.4|964.4|151
1692795000000|2023-08-23 12:50:00|966.5|964.5|966.1|964.1|966.6|964.6|966|964|268
1692795300000|2023-08-23 12:55:00|966|964|966.1|964.1|966.3|964.3|965.7|963.7|388
1692795600000|2023-08-23 13:00:00|966|964|966.5|964.5|966.6|964.6|966|964|266
1692795900000|2023-08-23 13:05:00|966.6|964.6|967.3|965.3|967.3|965.3|966.5|964.5|292
1692796200000|2023-08-23 13:10:00|967.4|965.4|967.8|965.8|967.9|965.9|967.4|965.4|517
1692796500000|2023-08-23 13:15:00|967.9|965.9|968.1|966.1|968.2|966.2|967.8|965.8|171
1692796800000|2023-08-23 13:20:00|968|966|968.3|966.3|968.3|966.3|967.9|965.9|302
1692797100000|2023-08-23 13:25:00|968.2|966.2|968.2|966.2|968.6|966.6|968.1|966.1|443
1692797400000|2023-08-23 13:30:00|967.5|967|969.2|968.7|969.2|968.7|967|966.5|3402
1692797700000|2023-08-23 13:35:00|969.3|968.8|969.8|969.3|970.2|969.7|969|968.5|2458
1692798000000|2023-08-23 13:40:00|969.7|969.2|970.9|970.4|970.9|970.4|969.3|968.8|2358
1692798300000|2023-08-23 13:45:00|971|970.5|972|971.5|973.1|972.6|971|970.5|3614
1692798600000|2023-08-23 13:50:00|972.1|971.6|972.1|971.6|972.8|972.3|971.6|971.1|1510
1692798900000|2023-08-23 13:55:00|972.2|971.7|973.7|973.2|973.7|973.2|971.9|971.4|1173
1692799200000|2023-08-23 14:00:00|973.3|972.8|972.6|972.1|973.9|973.4|972.6|972.1|3556
1692799500000|2023-08-23 14:05:00|972.7|972.2|973.2|972.7|973.4|972.9|972|971.5|1766
1692799800000|2023-08-23 14:10:00|973.1|972.6|973.5|973|973.8|973.3|972.8|972.3|932
1692800100000|2023-08-23 14:15:00|973.6|973.1|972.9|972.4|973.8|973.3|972.6|972.1|1008
1692800400000|2023-08-23 14:20:00|972.8|972.3|973.4|972.9|973.8|973.3|972.3|971.8|847
1692800700000|2023-08-23 14:25:00|973.3|972.8|973.4|972.9|973.7|973.2|973.3|972.8|322
1692801000000|2023-08-23 14:30:00|973.5|973|973.3|972.8|973.8|973.3|973.2|972.7|562
1692801300000|2023-08-23 14:35:00|973.5|973|972.8|972.3|973.5|973|972.6|972.1|525
1692801600000|2023-08-23 14:40:00|972.7|972.2|973.6|973.1|974|973.5|972.5|972|902
1692801900000|2023-08-23 14:45:00|973.5|973|973.9|973.4|974.1|973.6|973.3|972.8|687
1692802200000|2023-08-23 14:50:00|974|973.5|973.3|972.8|974|973.5|973|972.5|1158
1692802500000|2023-08-23 14:55:00|973.2|972.7|974.4|973.9|974.4|973.9|973.2|972.7|707
1692802800000|2023-08-23 15:00:00|974.5|974|974.8|974.3|974.8|974.3|974.3|973.8|853
1692803100000|2023-08-23 15:05:00|974.7|974.2|975.4|974.9|975.5|975|974.7|974.2|1647
1692803400000|2023-08-23 15:10:00|975.5|975|975.6|975.1|975.7|975.2|975.2|974.7|703
1692803700000|2023-08-23 15:15:00|975.7|975.2|975.6|975.1|975.8|975.3|975.5|975|538
1692804000000|2023-08-23 15:20:00|975.7|975.2|975.8|975.3|976.2|975.7|975.4|974.9|519
1692804300000|2023-08-23 15:25:00|975.9|975.4|976|975.5|976.1|975.6|975.7|975.2|671
1692804600000|2023-08-23 15:30:00|976.1|975.6|974.9|974.4|976.2|975.7|974.8|974.3|2000
1692804900000|2023-08-23 15:35:00|974.8|974.3|976.1|975.6|976.2|975.7|974.8|974.3|1521
1692805200000|2023-08-23 15:40:00|976.2|975.7|975.2|974.7|976.2|975.7|975.2|974.7|530
1692805500000|2023-08-23 15:45:00|975.1|974.6|974.8|974.3|975.6|975.1|974.8|974.3|293
1692805800000|2023-08-23 15:50:00|975|974.5|975.3|974.8|975.4|974.9|975|974.5|290
1692806100000|2023-08-23 15:55:00|975.2|974.7|975.8|975.3|975.8|975.3|975.2|974.7|285
1692806400000|2023-08-23 16:00:00|975.7|975.2|975.6|975.1|976.2|975.7|975.5|975|281
1692806700000|2023-08-23 16:05:00|975.5|975|975.6|975.1|975.6|975.1|975.2|974.7|353
1692807000000|2023-08-23 16:10:00|975.5|975|975.7|975.2|975.8|975.3|975.5|975|285
1692807300000|2023-08-23 16:15:00|975.6|975.1|975.5|975|975.7|975.2|975.4|974.9|274
1692807600000|2023-08-23 16:20:00|975.6|975.1|975.6|975.1|975.8|975.3|975.5|975|267
1692807900000|2023-08-23 16:25:00|975.5|975|975.8|975.3|975.9|975.4|975.4|974.9|87
1692808200000|2023-08-23 16:30:00|975.7|975.2|975.7|975.2|975.9|975.4|975.4|974.9|389
1692808500000|2023-08-23 16:35:00|975.8|975.3|976.3|975.8|976.3|975.8|975.7|975.2|180
1692808800000|2023-08-23 16:40:00|976.4|975.9|976.1|975.6|976.4|975.9|976.1|975.6|198
1692809100000|2023-08-23 16:45:00|976.2|975.7|976.3|975.8|976.5|976|976.1|975.6|168
1692809400000|2023-08-23 16:50:00|976.4|975.9|976.2|975.7|976.5|976|976.1|975.6|305
1692809700000|2023-08-23 16:55:00|976.1|975.6|975.4|974.9|976.2|975.7|975.4|974.9|673
1692810000000|2023-08-23 17:00:00|975.3|974.8|975.4|974.9|975.6|975.1|975.3|974.8|540
1692810300000|2023-08-23 17:05:00|975.3|974.8|975.5|975|975.6|975.1|975.2|974.7|324
1692810600000|2023-08-23 17:10:00|975.6|975.1|975.4|974.9|975.7|975.2|975.3|974.8|220
1692810900000|2023-08-23 17:15:00|975.5|975|976.3|975.8|976.4|975.9|975.4|974.9|917
1692811200000|2023-08-23 17:20:00|976.4|975.9|976.7|976.2|976.8|976.3|976.3|975.8|223
1692811500000|2023-08-23 17:25:00|976.6|976.1|976.3|975.8|976.6|976.1|976.3|975.8|176
1692811800000|2023-08-23 17:30:00|976.4|975.9|976.5|976|976.9|976.4|976.4|975.9|299
1692812100000|2023-08-23 17:35:00|976.4|975.9|976.1|975.6|976.5|976|976.1|975.6|237
1692812400000|2023-08-23 17:40:00|976.2|975.7|976.6|976.1|976.6|976.1|976.2|975.7|206
1692812700000|2023-08-23 17:45:00|976.5|976|976.7|976.2|976.7|976.2|976.4|975.9|167
1692813000000|2023-08-23 17:50:00|976.8|976.3|976.7|976.2|977|976.5|976.7|976.2|232
1692813300000|2023-08-23 17:55:00|976.8|976.3|976.7|976.2|977.1|976.6|976.7|976.2|204
1692813600000|2023-08-23 18:00:00|976.6|976.1|976.6|976.1|976.8|976.3|976.4|975.9|267
1692813900000|2023-08-23 18:05:00|976.7|976.2|976.3|975.8|976.7|976.2|976.2|975.7|391
1692814200000|2023-08-23 18:10:00|976.4|975.9|976.2|975.7|976.4|975.9|976.2|975.7|553
1692814500000|2023-08-23 18:15:00|976.1|975.6|975.9|975.4|976.2|975.7|975.7|975.2|479
1692814800000|2023-08-23 18:20:00|975.8|975.3|975.6|975.1|975.8|975.3|975.5|975|237
1692815100000|2023-08-23 18:25:00|975.7|975.2|975.6|975.1|975.7|975.2|975.6|975.1|340
1692815400000|2023-08-23 18:30:00|975.5|975|975.7|975.2|975.7|975.2|975.4|974.9|391
1692815700000|2023-08-23 18:35:00|975.6|975.1|975.1|974.6|975.7|975.2|974.9|974.4|514
1692816000000|2023-08-23 18:40:00|975|974.5|975|974.5|975.3|974.8|975|974.5|370
1692816300000|2023-08-23 18:45:00|974.9|974.4|975|974.5|975.2|974.7|974.9|974.4|670
1692816600000|2023-08-23 18:50:00|975.1|974.6|975.8|975.3|975.8|975.3|975.1|974.6|853
1692816900000|2023-08-23 18:55:00|975.7|975.2|975.4|974.9|975.8|975.3|975.2|974.7|346
1692817200000|2023-08-23 19:00:00|975.3|974.8|975.9|975.4|975.9|975.4|975.1|974.6|527
1692817500000|2023-08-23 19:05:00|975.8|975.3|976|975.5|976|975.5|975.8|975.3|410
1692817800000|2023-08-23 19:10:00|975.9|975.4|975.8|975.3|976.2|975.7|975.6|975.1|498
1692818100000|2023-08-23 19:15:00|975.9|975.4|975.7|975.2|975.9|975.4|975.7|975.2|458
1692818400000|2023-08-23 19:20:00|975.6|975.1|975.6|975.1|975.7|975.2|975.4|974.9|379
1692818700000|2023-08-23 19:25:00|975.7|975.2|975.8|975.3|975.8|975.3|975.6|975.1|240
1692819000000|2023-08-23 19:30:00|975.7|975.2|975.4|974.9|975.7|975.2|975.4|974.9|520
1692819300000|2023-08-23 19:35:00|975.5|975|975.5|975|975.7|975.2|975.4|974.9|403
1692819600000|2023-08-23 19:40:00|975.6|975.1|975.6|975.1|975.9|975.4|975.5|975|300
1692819900000|2023-08-23 19:45:00|975.7|975.2|975.6|975.1|975.8|975.3|975.6|975.1|355
1692820200000|2023-08-23 19:50:00|975.5|975|975.3|974.8|975.6|975.1|975.2|974.7|982
1692820500000|2023-08-23 19:55:00|975.2|974.7|975.9|975.4|976.1|975.6|975.1|974.6|7497
1692820800000|2023-08-23 20:00:00|976.5|974.5|976.3|974.3|976.5|974.5|975.9|973.9|1021
1692821100000|2023-08-23 20:05:00|976.4|974.4|976.4|974.4|976.5|974.5|976.2|974.2|211
1692821400000|2023-08-23 20:10:00|976.3|974.3|976.6|974.6|976.6|974.6|976.3|974.3|171
1692821700000|2023-08-23 20:15:00|976.5|974.5|976.3|974.3|976.8|974.8|976.2|974.2|281
1692822000000|2023-08-23 20:20:00|976.2|974.2|978.3|976.3|978.7|976.7|976.1|974.1|282
1692822300000|2023-08-23 20:25:00|978.1|976.1|978.2|976.2|978.5|976.5|977.6|975.6|60
1692822600000|2023-08-23 20:30:00|978.3|976.3|978.7|976.7|978.8|976.8|978|976|64
1692822900000|2023-08-23 20:35:00|978.8|976.8|978.8|976.8|978.8|976.8|978.8|976.8|9
1692823200000|2023-08-23 20:40:00|978.9|976.9|979.5|977.5|979.5|977.5|978.9|976.9|262
1692823500000|2023-08-23 20:45:00|979.7|977.7|979.4|977.4|980|978|979.3|977.3|124
1692823800000|2023-08-23 20:50:00|979.2|977.2|978.9|976.9|979.4|977.4|978.3|976.3|324
1692824100000|2023-08-23 20:55:00|978.5|976.5|977.7|975.7|979.6|977.6|977.3|975.3|169
1692824400000|2023-08-23 21:00:00|978.2|976.2|977.7|975.7|978.3|976.3|977.5|975.5|68
1692824700000|2023-08-23 21:05:00|978.3|976.3|978|976|978.3|976.3|978|976|2
1692825600000|2023-08-23 21:20:00|977.9|975.9|977.9|975.9|977.9|975.9|977.9|975.9|1
1692828000000|2023-08-23 22:00:00|976.9|974.9|976.7|974.7|976.9|974.9|976.4|974.4|0
1692828300000|2023-08-23 22:05:00|976.6|974.6|976.5|974.5|976.7|974.7|976.4|974.4|0
1692828600000|2023-08-23 22:10:00|976.4|974.4|976.1|974.1|976.5|974.5|976.1|974.1|0
1692828900000|2023-08-23 22:15:00|975.9|973.9|975.8|973.8|976|974|975.6|973.6|0
1692829200000|2023-08-23 22:20:00|975.7|973.7|975.5|973.5|975.8|973.8|975.4|973.4|0
1692829500000|2023-08-23 22:25:00|975.6|973.6|975.9|973.9|976|974|975.5|973.5|0
1692829800000|2023-08-23 22:30:00|976|974|975.8|973.8|976.1|974.1|975.7|973.7|0
1692830100000|2023-08-23 22:35:00|975.7|973.7|975.9|973.9|975.9|973.9|975.7|973.7|0
1692830400000|2023-08-23 22:40:00|975.8|973.8|975.9|973.9|975.9|973.9|975.8|973.8|0
1692830700000|2023-08-23 22:45:00|976|974|976|974|976|974|975.8|973.8|0
1692831000000|2023-08-23 22:50:00|975.9|973.9|976.1|974.1|976.2|974.2|975.9|973.9|0
1692831300000|2023-08-23 22:55:00|976.2|974.2|976.3|974.3|976.3|974.3|976.2|974.2|0
1692831600000|2023-08-23 23:00:00|976.2|974.2|976.3|974.3|976.3|974.3|976.2|974.2|0
1692831900000|2023-08-23 23:05:00|976.4|974.4|976.3|974.3|976.4|974.4|976.1|974.1|0
1692832200000|2023-08-23 23:10:00|976.2|974.2|976.3|974.3|976.3|974.3|976.2|974.2|0
1692832500000|2023-08-23 23:15:00|976.2|974.2|976.2|974.2|976.3|974.3|976.2|974.2|0
1692832800000|2023-08-23 23:20:00|976.3|974.3|976.3|974.3|976.3|974.3|976.2|974.2|0
1692833100000|2023-08-23 23:25:00|976.4|974.4|976.3|974.3|976.4|974.4|976.2|974.2|0
1692833400000|2023-08-23 23:30:00|976.2|974.2|976.3|974.3|976.3|974.3|976.2|974.2|0
1692833700000|2023-08-23 23:35:00|976.2|974.2|976.1|974.1|976.3|974.3|976.1|974.1|0
1692834000000|2023-08-23 23:40:00|976.2|974.2|976.2|974.2|976.2|974.2|976.1|974.1|0
1692834300000|2023-08-23 23:45:00|976.1|974.1|976.1|974.1|976.2|974.2|976.1|974.1|0
1692834600000|2023-08-23 23:50:00|976.2|974.2|976|974|976.2|974.2|976|974|0
1692834900000|2023-08-23 23:55:00|976.1|974.1|976.3|974.3|976.3|974.3|976.1|974.1|0
1692835200000|2023-08-24 00:00:00|976.2|974.2|981|979|981.9|979.9|976.1|974.1|310
1692835500000|2023-08-24 00:05:00|980.6|978.6|980|978|980.8|978.8|979.9|977.9|241
1692835800000|2023-08-24 00:10:00|980.1|978.1|980.8|978.8|980.9|978.9|980.1|978.1|96
1692836100000|2023-08-24 00:15:00|980.9|978.9|980.5|978.5|981|979|979.6|977.6|255
1692836400000|2023-08-24 00:20:00|980.3|978.3|980.5|978.5|980.8|978.8|980.3|978.3|31
1692836700000|2023-08-24 00:25:00|980.3|978.3|979.9|977.9|980.3|978.3|979.8|977.8|44
1692837000000|2023-08-24 00:30:00|979.8|977.8|980|978|980.1|978.1|979.5|977.5|85
1692837300000|2023-08-24 00:35:00|980.1|978.1|980.3|978.3|980.4|978.4|980.1|978.1|9
1692837600000|2023-08-24 00:40:00|980.2|978.2|979.9|977.9|980.3|978.3|979.8|977.8|20
1692837900000|2023-08-24 00:45:00|979.8|977.8|979.8|977.8|980|978|979.4|977.4|107
1692838200000|2023-08-24 00:50:00|979.7|977.7|980.3|978.3|980.3|978.3|979.5|977.5|18
1692838500000|2023-08-24 00:55:00|980.4|978.4|980.6|978.6|980.6|978.6|980.2|978.2|22
1692838800000|2023-08-24 01:00:00|980.5|978.5|980|978|981.1|979.1|980|978|65
1692839100000|2023-08-24 01:05:00|979.9|977.9|979.2|977.2|979.9|977.9|979.2|977.2|96
1692839400000|2023-08-24 01:10:00|979.1|977.1|979.3|977.3|979.4|977.4|978.9|976.9|70
1692839700000|2023-08-24 01:15:00|979.4|977.4|978.9|976.9|979.7|977.7|978.3|976.3|147
1692840000000|2023-08-24 01:20:00|978.8|976.8|978.6|976.6|978.9|976.9|977.7|975.7|56
1692840300000|2023-08-24 01:25:00|978.9|976.9|978.6|976.6|979.1|977.1|978.5|976.5|12
1692840600000|2023-08-24 01:30:00|978.9|976.9|979|977|979.2|977.2|978.2|976.2|77
1692840900000|2023-08-24 01:35:00|979.4|977.4|980.8|978.8|980.9|978.9|979.2|977.2|87
1692841200000|2023-08-24 01:40:00|981.3|979.3|981.2|979.2|982.3|980.3|981.2|979.2|93
1692841500000|2023-08-24 01:45:00|981.4|979.4|980.1|978.1|981.5|979.5|980.1|978.1|18
1692841800000|2023-08-24 01:50:00|979.9|977.9|980.1|978.1|980.1|978.1|979.3|977.3|42
1692842100000|2023-08-24 01:55:00|979.9|977.9|979.6|977.6|980.2|978.2|979.1|977.1|44
1692842400000|2023-08-24 02:00:00|979.5|977.5|980.6|978.6|981.6|979.6|979.3|977.3|92
1692842700000|2023-08-24 02:05:00|980.7|978.7|981.7|979.7|981.9|979.9|980.2|978.2|22
1692843000000|2023-08-24 02:10:00|981.8|979.8|982.1|980.1|982.7|980.7|981.8|979.8|387
1692843300000|2023-08-24 02:15:00|981.9|979.9|982.5|980.5|983.4|981.4|981.9|979.9|31
1692843600000|2023-08-24 02:20:00|982.6|980.6|981.5|979.5|982.7|980.7|981.5|979.5|102
1692843900000|2023-08-24 02:25:00|981.7|979.7|981|979|982.1|980.1|980.9|978.9|49
1692844200000|2023-08-24 02:30:00|981.2|979.2|981.6|979.6|981.8|979.8|981.2|979.2|28
1692844500000|2023-08-24 02:35:00|981.8|979.8|981.8|979.8|982.2|980.2|981.8|979.8|22
1692844800000|2023-08-24 02:40:00|982|980|981.9|979.9|982.4|980.4|981.9|979.9|19
1692845100000|2023-08-24 02:45:00|982.5|980.5|983.3|981.3|983.3|981.3|982.4|980.4|10
1692845400000|2023-08-24 02:50:00|983.2|981.2|983.6|981.6|983.6|981.6|982.7|980.7|17
1692845700000|2023-08-24 02:55:00|984|982|983.3|981.3|984|982|983.3|981.3|38
1692846000000|2023-08-24 03:00:00|983|981|982.5|980.5|983.3|981.3|982.4|980.4|16
1692846300000|2023-08-24 03:05:00|982.4|980.4|982.4|980.4|982.5|980.5|982.1|980.1|41
1692846600000|2023-08-24 03:10:00|982.8|980.8|983.2|981.2|983.3|981.3|982.8|980.8|16
1692846900000|2023-08-24 03:15:00|983.3|981.3|983.7|981.7|984.6|982.6|983.3|981.3|70
1692847200000|2023-08-24 03:20:00|983.8|981.8|985.4|983.4|985.4|983.4|983.8|981.8|18
1692847500000|2023-08-24 03:25:00|985.6|983.6|985.5|983.5|986|984|985.4|983.4|27
1692847800000|2023-08-24 03:30:00|985.6|983.6|984.6|982.6|985.6|983.6|984.6|982.6|21
1692848100000|2023-08-24 03:35:00|984.8|982.8|984.7|982.7|985.2|983.2|984.7|982.7|24
1692848400000|2023-08-24 03:40:00|984.8|982.8|985.2|983.2|985.3|983.3|984.7|982.7|28
1692848700000|2023-08-24 03:45:00|985.1|983.1|985.2|983.2|985.3|983.3|984.9|982.9|19
1692849000000|2023-08-24 03:50:00|985.4|983.4|985.2|983.2|985.6|983.6|985.2|983.2|39
1692849300000|2023-08-24 03:55:00|985.4|983.4|985.2|983.2|985.4|983.4|985.1|983.1|12
1692849600000|2023-08-24 04:00:00|985.1|983.1|985|983|985.2|983.2|984.9|982.9|44
1692849900000|2023-08-24 04:05:00|985.1|983.1|985.4|983.4|985.5|983.5|985.1|983.1|28
1692850200000|2023-08-24 04:10:00|985.5|983.5|985.9|983.9|985.9|983.9|985.5|983.5|12
1692850500000|2023-08-24 04:15:00|985.5|983.5|985.9|983.9|986|984|985.5|983.5|22
1692850800000|2023-08-24 04:20:00|986|984|985.5|983.5|986|984|985.5|983.5|42
1692851100000|2023-08-24 04:25:00|985.7|983.7|985.7|983.7|985.7|983.7|985.7|983.7|12
1692851400000|2023-08-24 04:30:00|985.6|983.6|985.2|983.2|985.6|983.6|985.2|983.2|26
1692851700000|2023-08-24 04:35:00|985.4|983.4|985.5|983.5|985.5|983.5|985.4|983.4|19
1692852000000|2023-08-24 04:40:00|985.6|983.6|985.6|983.6|985.7|983.7|985.5|983.5|20
1692852300000|2023-08-24 04:45:00|985.7|983.7|986|984|986.1|984.1|985.7|983.7|11
1692852600000|2023-08-24 04:50:00|986.5|984.5|986.8|984.8|986.8|984.8|986.4|984.4|108
1692852900000|2023-08-24 04:55:00|986.7|984.7|987.3|985.3|987.4|985.4|986.7|984.7|55
1692853200000|2023-08-24 05:00:00|987.4|985.4|988.2|986.2|988.3|986.3|987.4|985.4|154
1692853500000|2023-08-24 05:05:00|988.3|986.3|987.5|985.5|988.3|986.3|987.3|985.3|41
1692853800000|2023-08-24 05:10:00|987.7|985.7|987.6|985.6|988.3|986.3|987.5|985.5|48
1692854100000|2023-08-24 05:15:00|987.9|985.9|988.1|986.1|988.2|986.2|987.5|985.5|30
1692854400000|2023-08-24 05:20:00|988.2|986.2|988.7|986.7|988.9|986.9|988.1|986.1|46
1692854700000|2023-08-24 05:25:00|989|987|987.6|985.6|989.1|987.1|987.6|985.6|36
1692855000000|2023-08-24 05:30:00|987.5|985.5|988|986|988.2|986.2|987.4|985.4|44
1692855300000|2023-08-24 05:35:00|988.1|986.1|987.1|985.1|988.3|986.3|987.1|985.1|34
1692855600000|2023-08-24 05:40:00|987|985|987.2|985.2|987.3|985.3|987|985|17
1692855900000|2023-08-24 05:45:00|986.8|984.8|986.8|984.8|986.8|984.8|986.2|984.2|9
1692856200000|2023-08-24 05:50:00|987|985|986.8|984.8|987.3|985.3|986.6|984.6|9
1692856500000|2023-08-24 05:55:00|987.1|985.1|987.5|985.5|987.5|985.5|987.1|985.1|6
1692856800000|2023-08-24 06:00:00|987.4|985.4|987.2|985.2|987.5|985.5|986.9|984.9|23
1692857100000|2023-08-24 06:05:00|987|985|986.9|984.9|987.4|985.4|986.3|984.3|102
1692857400000|2023-08-24 06:10:00|987|985|987.2|985.2|987.3|985.3|986.8|984.8|106
1692857700000|2023-08-24 06:15:00|987.4|985.4|986.9|984.9|987.4|985.4|986.7|984.7|55
1692858000000|2023-08-24 06:20:00|987|985|986.6|984.6|987.2|985.2|986.6|984.6|42
1692858300000|2023-08-24 06:25:00|986.7|984.7|987.1|985.1|987.2|985.2|986.7|984.7|58
1692858600000|2023-08-24 06:30:00|987|985|987|985|987|985|986.5|984.5|75
1692858900000|2023-08-24 06:35:00|987.1|985.1|987|985|987.2|985.2|986.9|984.9|159
1692859200000|2023-08-24 06:40:00|987.1|985.1|987|985|987.2|985.2|986.7|984.7|87
1692859500000|2023-08-24 06:45:00|986.9|984.9|986.3|984.3|987.1|985.1|986.3|984.3|160
1692859800000|2023-08-24 06:50:00|986.4|984.4|985.9|983.9|986.6|984.6|985.8|983.8|120
1692860100000|2023-08-24 06:55:00|986|984|986.1|984.1|986.1|984.1|985.7|983.7|72
1692860400000|2023-08-24 07:00:00|985.9|983.9|987|985|987|985|985.9|983.9|235
1692860700000|2023-08-24 07:05:00|986.8|984.8|987.1|985.1|987.3|985.3|986.8|984.8|261
1692861000000|2023-08-24 07:10:00|987.2|985.2|986.5|984.5|987.2|985.2|986.3|984.3|359
1692861300000|2023-08-24 07:15:00|986.6|984.6|986.1|984.1|986.6|984.6|985.7|983.7|237
1692861600000|2023-08-24 07:20:00|985.9|983.9|986.2|984.2|986.4|984.4|985.6|983.6|303
1692861900000|2023-08-24 07:25:00|986.4|984.4|986.5|984.5|986.8|984.8|986.4|984.4|165
1692862200000|2023-08-24 07:30:00|986.6|984.6|985.8|983.8|986.7|984.7|985.6|983.6|207
1692862500000|2023-08-24 07:35:00|985.7|983.7|985.5|983.5|985.9|983.9|985.4|983.4|161
1692862800000|2023-08-24 07:40:00|985.6|983.6|985.8|983.8|986|984|985.5|983.5|250
1692863100000|2023-08-24 07:45:00|985.9|983.9|985.9|983.9|986.2|984.2|985.8|983.8|91
1692863400000|2023-08-24 07:50:00|985.8|983.8|986|984|986.2|984.2|985.5|983.5|188
1692863700000|2023-08-24 07:55:00|986.2|984.2|986.4|984.4|986.4|984.4|986.1|984.1|159
1692864000000|2023-08-24 08:00:00|986.3|984.3|987.2|985.2|987.2|985.2|986|984|435
1692864300000|2023-08-24 08:05:00|987.1|985.1|986.8|984.8|987.3|985.3|986.5|984.5|349
1692864600000|2023-08-24 08:10:00|986.6|984.6|986.3|984.3|986.6|984.6|986.1|984.1|176
1692864900000|2023-08-24 08:15:00|986.2|984.2|986.7|984.7|986.7|984.7|986|984|216
1692865200000|2023-08-24 08:20:00|986.6|984.6|986.9|984.9|986.9|984.9|986.3|984.3|114
1692865500000|2023-08-24 08:25:00|986.8|984.8|986.7|984.7|987|985|986.7|984.7|71
1692865800000|2023-08-24 08:30:00|986.8|984.8|986.6|984.6|986.9|984.9|986.5|984.5|424
1692866100000|2023-08-24 08:35:00|986.5|984.5|986.1|984.1|986.7|984.7|986.1|984.1|277
1692866400000|2023-08-24 08:40:00|986|984|985.9|983.9|986.3|984.3|985.9|983.9|74
1692866700000|2023-08-24 08:45:00|986|984|985.8|983.8|986.1|984.1|985.7|983.7|135
1692867000000|2023-08-24 08:50:00|985.7|983.7|985.7|983.7|985.7|983.7|985.5|983.5|116
1692867300000|2023-08-24 08:55:00|985.6|983.6|985.7|983.7|985.7|983.7|985.5|983.5|105
1692867600000|2023-08-24 09:00:00|985.6|983.6|985.8|983.8|986.1|984.1|985.6|983.6|99
1692867900000|2023-08-24 09:05:00|985.7|983.7|985.7|983.7|985.8|983.8|985.5|983.5|61
1692868200000|2023-08-24 09:10:00|985.8|983.8|985.6|983.6|985.9|983.9|985.5|983.5|52
1692868500000|2023-08-24 09:15:00|985.5|983.5|985|983|985.6|983.6|984.9|982.9|144
1692868800000|2023-08-24 09:20:00|985.1|983.1|985.1|983.1|985.2|983.2|984.7|982.7|108
1692869100000|2023-08-24 09:25:00|985|983|985|983|985.1|983.1|984.9|982.9|67
1692869400000|2023-08-24 09:30:00|985.1|983.1|984.6|982.6|985.2|983.2|984.6|982.6|117
1692869700000|2023-08-24 09:35:00|984.5|982.5|984.1|982.1|984.5|982.5|984|982|75
1692870000000|2023-08-24 09:40:00|983.9|981.9|983.7|981.7|984|982|983.7|981.7|79
1692870300000|2023-08-24 09:45:00|983.8|981.8|983.9|981.9|983.9|981.9|983.8|981.8|24
1692870600000|2023-08-24 09:50:00|984|982|984.1|982.1|984.2|982.2|983.8|981.8|162
1692870900000|2023-08-24 09:55:00|983.9|981.9|983.9|981.9|984.1|982.1|983.8|981.8|80
1692871200000|2023-08-24 10:00:00|984|982|984.5|982.5|984.5|982.5|984|982|62
1692871500000|2023-08-24 10:05:00|984.6|982.6|984.7|982.7|984.7|982.7|984.5|982.5|25
1692871800000|2023-08-24 10:10:00|984.8|982.8|984.4|982.4|984.9|982.9|984.4|982.4|78
1692872100000|2023-08-24 10:15:00|984.5|982.5|984.4|982.4|984.5|982.5|984.4|982.4|37
1692872400000|2023-08-24 10:20:00|984.5|982.5|984.7|982.7|984.7|982.7|984.4|982.4|53
1692872700000|2023-08-24 10:25:00|984.6|982.6|985.2|983.2|985.3|983.3|984.6|982.6|139
1692873000000|2023-08-24 10:30:00|985.1|983.1|984.8|982.8|985.3|983.3|984.7|982.7|218
1692873300000|2023-08-24 10:35:00|984.9|982.9|985|983|985|983|984.8|982.8|49
1692873600000|2023-08-24 10:40:00|984.9|982.9|985.3|983.3|985.3|983.3|984.9|982.9|25
1692873900000|2023-08-24 10:45:00|985.2|983.2|985.3|983.3|985.5|983.5|985.1|983.1|101
1692874200000|2023-08-24 10:50:00|985.4|983.4|985.3|983.3|985.5|983.5|985.3|983.3|36
1692874500000|2023-08-24 10:55:00|985.1|983.1|985.2|983.2|985.4|983.4|985.1|983.1|13
1692874800000|2023-08-24 11:00:00|985.3|983.3|984.8|982.8|985.3|983.3|984.8|982.8|44
1692875100000|2023-08-24 11:05:00|984.7|982.7|984.9|982.9|985|983|984.6|982.6|43
1692875400000|2023-08-24 11:10:00|985|983|985.2|983.2|985.2|983.2|985|983|132
1692875700000|2023-08-24 11:15:00|985.3|983.3|985.3|983.3|985.5|983.5|985.2|983.2|78
1692876000000|2023-08-24 11:20:00|985.2|983.2|985.1|983.1|985.2|983.2|985|983|11
1692876300000|2023-08-24 11:25:00|985.2|983.2|984.7|982.7|985.3|983.3|984.7|982.7|9
1692876600000|2023-08-24 11:30:00|984.6|982.6|984.7|982.7|984.8|982.8|984.6|982.6|76
1692876900000|2023-08-24 11:35:00|984.6|982.6|984|982|984.6|982.6|984|982|29
1692877200000|2023-08-24 11:40:00|983.9|981.9|983.6|981.6|984.2|982.2|983.6|981.6|396
1692877500000|2023-08-24 11:45:00|983.5|981.5|983.8|981.8|983.8|981.8|983.3|981.3|460
1692877800000|2023-08-24 11:50:00|983.7|981.7|983.5|981.5|983.7|981.7|983.4|981.4|86
1692878100000|2023-08-24 11:55:00|983.3|981.3|983.2|981.2|983.4|981.4|983.1|981.1|217
1692878400000|2023-08-24 12:00:00|983.1|981.1|982.5|980.5|983.1|981.1|982.3|980.3|348
1692878700000|2023-08-24 12:05:00|982.4|980.4|982.5|980.5|982.7|980.7|982.1|980.1|210
1692879000000|2023-08-24 12:10:00|982.4|980.4|982.1|980.1|982.4|980.4|982.1|980.1|142
1692879300000|2023-08-24 12:15:00|982.2|980.2|982.3|980.3|982.4|980.4|981.9|979.9|684
1692879600000|2023-08-24 12:20:00|982.2|980.2|982.1|980.1|982.3|980.3|981.8|979.8|102
1692879900000|2023-08-24 12:25:00|982.2|980.2|982.5|980.5|982.9|980.9|982.1|980.1|288
1692880200000|2023-08-24 12:30:00|982.7|980.7|981.7|979.7|982.7|980.7|981.6|979.6|509
1692880500000|2023-08-24 12:35:00|981.6|979.6|981.3|979.3|982|980|981.3|979.3|696
1692880800000|2023-08-24 12:40:00|981.2|979.2|981.1|979.1|981.4|979.4|980.9|978.9|604
1692881100000|2023-08-24 12:45:00|981.2|979.2|981.6|979.6|982|980|981.1|979.1|326
1692881400000|2023-08-24 12:50:00|981.5|979.5|981.4|979.4|981.7|979.7|981.2|979.2|400
1692881700000|2023-08-24 12:55:00|981.2|979.2|980.8|978.8|981.2|979.2|980.7|978.7|397
1692882000000|2023-08-24 13:00:00|980.7|978.7|981|979|981|979|980.7|978.7|734
1692882300000|2023-08-24 13:05:00|980.9|978.9|980.6|978.6|981.1|979.1|980.6|978.6|1205
1692882600000|2023-08-24 13:10:00|980.4|978.4|980.6|978.6|980.6|978.6|980.2|978.2|505
1692882900000|2023-08-24 13:15:00|980.5|978.5|980.5|978.5|980.8|978.8|980.5|978.5|261
1692883200000|2023-08-24 13:20:00|980.4|978.4|980.1|978.1|980.5|978.5|980|978|894
1692883500000|2023-08-24 13:25:00|980.2|978.2|979.6|977.6|980.4|978.4|979.5|977.5|890
1692883800000|2023-08-24 13:30:00|978.9|978.4|977.4|976.9|980.8|980.3|976.7|976.2|7513
1692884100000|2023-08-24 13:35:00|977.3|976.8|977.8|977.3|978.6|978.1|976.1|975.6|2834
1692884400000|2023-08-24 13:40:00|977.9|977.4|976.8|976.3|978.6|978.1|976.7|976.2|2958
1692884700000|2023-08-24 13:45:00|976.7|976.2|977.2|976.7|978.1|977.6|976.6|976.1|1419
1692885000000|2023-08-24 13:50:00|977.1|976.6|978.5|978|978.6|978.1|977.1|976.6|997
1692885300000|2023-08-24 13:55:00|978.6|978.1|979.6|979.1|979.6|979.1|978.1|977.6|1678
1692885600000|2023-08-24 14:00:00|979.7|979.2|979.5|979|980.3|979.8|978.6|978.1|1309
1692885900000|2023-08-24 14:05:00|979.4|978.9|977.6|977.1|979.7|979.2|977.4|976.9|1110
1692886200000|2023-08-24 14:10:00|977.5|977|978.2|977.7|978.2|977.7|976.9|976.4|1023
1692886500000|2023-08-24 14:15:00|978.3|977.8|977.3|976.8|978.4|977.9|977.1|976.6|994
1692886800000|2023-08-24 14:20:00|977.2|976.7|976.7|976.2|977.9|977.4|976.7|976.2|961
1692887100000|2023-08-24 14:25:00|976.8|976.3|976.1|975.6|976.9|976.4|976.1|975.6|469
1692887400000|2023-08-24 14:30:00|976|975.5|975.8|975.3|976.2|975.7|975.1|974.6|999
1692887700000|2023-08-24 14:35:00|975.9|975.4|976.9|976.4|977.1|976.6|975.5|975|858
1692888000000|2023-08-24 14:40:00|977|976.5|975.9|975.4|977.3|976.8|975.6|975.1|524
1692888300000|2023-08-24 14:45:00|976.1|975.6|975.8|975.3|976.2|975.7|975.6|975.1|544
1692888600000|2023-08-24 14:50:00|975.7|975.2|976.3|975.8|976.3|975.8|975.3|974.8|1624
1692888900000|2023-08-24 14:55:00|976.4|975.9|975.4|974.9|976.6|976.1|975.2|974.7|736
1692889200000|2023-08-24 15:00:00|975.3|974.8|974.5|974|975.3|974.8|974.3|973.8|759
1692889500000|2023-08-24 15:05:00|974.6|974.1|974.2|973.7|974.8|974.3|973.9|973.4|640
1692889800000|2023-08-24 15:10:00|974.1|973.6|973.6|973.1|974.3|973.8|973.3|972.8|890
1692890100000|2023-08-24 15:15:00|973.7|973.2|973.7|973.2|974.2|973.7|973.6|973.1|600
1692890400000|2023-08-24 15:20:00|973.6|973.1|972.7|972.2|973.8|973.3|972.7|972.2|901
1692890700000|2023-08-24 15:25:00|972.6|972.1|972.8|972.3|972.8|972.3|972.2|971.7|1081
1692891000000|2023-08-24 15:30:00|972.9|972.4|972.5|972|972.9|972.4|972.1|971.6|1128
1692891300000|2023-08-24 15:35:00|972.4|971.9|971.8|971.3|972.6|972.1|971.7|971.2|1367
1692891600000|2023-08-24 15:40:00|971.9|971.4|972.2|971.7|972.2|971.7|971.6|971.1|702
1692891900000|2023-08-24 15:45:00|972.1|971.6|972.7|972.2|972.7|972.2|971.8|971.3|855
1692892200000|2023-08-24 15:50:00|972.6|972.1|972.6|972.1|972.7|972.2|972.1|971.6|495
1692892500000|2023-08-24 15:55:00|972.7|972.2|972.5|972|972.8|972.3|972.4|971.9|386
1692892800000|2023-08-24 16:00:00|972.4|971.9|972.7|972.2|973.1|972.6|972.4|971.9|517
1692893100000|2023-08-24 16:05:00|972.8|972.3|973.6|973.1|973.6|973.1|972.8|972.3|534
1692893400000|2023-08-24 16:10:00|973.5|973|973.8|973.3|973.8|973.3|973.5|973|446
1692893700000|2023-08-24 16:15:00|973.7|973.2|974.2|973.7|974.4|973.9|973.7|973.2|467
1692894000000|2023-08-24 16:20:00|974.3|973.8|974.2|973.7|974.6|974.1|974.2|973.7|323
1692894300000|2023-08-24 16:25:00|974.3|973.8|974.1|973.6|974.6|974.1|974.1|973.6|373
1692894600000|2023-08-24 16:30:00|974|973.5|973.9|973.4|974.3|973.8|973.7|973.2|382
1692894900000|2023-08-24 16:35:00|973.8|973.3|974.3|973.8|974.4|973.9|973.8|973.3|296
1692895200000|2023-08-24 16:40:00|974.2|973.7|974.6|974.1|975.1|974.6|974.2|973.7|225
1692895500000|2023-08-24 16:45:00|974.7|974.2|974.7|974.2|974.9|974.4|974.4|973.9|235
1692895800000|2023-08-24 16:50:00|974.8|974.3|974|973.5|974.8|974.3|974|973.5|332
1692896100000|2023-08-24 16:55:00|973.9|973.4|973.7|973.2|973.9|973.4|973.6|973.1|258
1692896400000|2023-08-24 17:00:00|973.8|973.3|973.6|973.1|973.9|973.4|973.5|973|351
1692896700000|2023-08-24 17:05:00|973.7|973.2|974.1|973.6|974.2|973.7|973.5|973|243
1692897000000|2023-08-24 17:10:00|974.2|973.7|974|973.5|974.4|973.9|973.9|973.4|490
1692897300000|2023-08-24 17:15:00|974.1|973.6|974.2|973.7|974.2|973.7|973.9|973.4|744
1692897600000|2023-08-24 17:20:00|974.1|973.6|974.4|973.9|974.4|973.9|973.9|973.4|407
1692897900000|2023-08-24 17:25:00|974.3|973.8|973.7|973.2|974.3|973.8|973.6|973.1|423
1692898200000|2023-08-24 17:30:00|973.6|973.1|973.5|973|974|973.5|973.5|973|413
1692898500000|2023-08-24 17:35:00|973.4|972.9|973.7|973.2|973.7|973.2|973.3|972.8|443
1692898800000|2023-08-24 17:40:00|973.8|973.3|973.6|973.1|974|973.5|973.5|973|292
1692899100000|2023-08-24 17:45:00|973.7|973.2|973.9|973.4|974.2|973.7|973.7|973.2|214
1692899400000|2023-08-24 17:50:00|973.8|973.3|973.8|973.3|973.9|973.4|973.7|973.2|140
1692899700000|2023-08-24 17:55:00|973.7|973.2|974|973.5|974|973.5|973.5|973|185
1692900000000|2023-08-24 18:00:00|974.1|973.6|974.2|973.7|974.6|974.1|974.1|973.6|497
1692900300000|2023-08-24 18:05:00|974.3|973.8|974.6|974.1|974.8|974.3|974.1|973.6|242
1692900600000|2023-08-24 18:10:00|974.7|974.2|975|974.5|975|974.5|974.6|974.1|243
1692900900000|2023-08-24 18:15:00|974.9|974.4|974.1|973.6|974.9|974.4|974|973.5|382
1692901200000|2023-08-24 18:20:00|974|973.5|974.6|974.1|974.6|974.1|973.9|973.4|272
1692901500000|2023-08-24 18:25:00|974.5|974|974.3|973.8|974.5|974|974.1|973.6|213
1692901800000|2023-08-24 18:30:00|974.4|973.9|974.6|974.1|974.7|974.2|974.4|973.9|304
1692902100000|2023-08-24 18:35:00|974.5|974|973.9|973.4|974.5|974|973.6|973.1|382
1692902400000|2023-08-24 18:40:00|973.8|973.3|973.5|973|973.8|973.3|973.4|972.9|257
1692902700000|2023-08-24 18:45:00|973.6|973.1|973.7|973.2|974.1|973.6|973.4|972.9|249
1692903000000|2023-08-24 18:50:00|973.8|973.3|973.6|973.1|973.8|973.3|973.5|973|201
1692903300000|2023-08-24 18:55:00|973.5|973|974.1|973.6|974.1|973.6|973.3|972.8|504
1692903600000|2023-08-24 19:00:00|974|973.5|973.9|973.4|974.3|973.8|973.8|973.3|198
1692903900000|2023-08-24 19:05:00|974|973.5|973.6|973.1|974.2|973.7|973.6|973.1|217
1692904200000|2023-08-24 19:10:00|973.5|973|973.9|973.4|974|973.5|973.4|972.9|361
1692904500000|2023-08-24 19:15:00|974|973.5|973.9|973.4|974.1|973.6|973.8|973.3|332
1692904800000|2023-08-24 19:20:00|974|973.5|973.9|973.4|974.3|973.8|973.8|973.3|314
1692905100000|2023-08-24 19:25:00|974|973.5|973.9|973.4|974|973.5|973.7|973.2|267
1692905400000|2023-08-24 19:30:00|974|973.5|973.8|973.3|974.3|973.8|973.7|973.2|590
1692905700000|2023-08-24 19:35:00|973.9|973.4|973.2|972.7|973.9|973.4|973.1|972.6|542
1692906000000|2023-08-24 19:40:00|973.1|972.6|972.6|972.1|973.2|972.7|972.5|972|400
1692906300000|2023-08-24 19:45:00|972.5|972|972.4|971.9|972.5|972|972|971.5|393
1692906600000|2023-08-24 19:50:00|972.5|972|972.3|971.8|972.8|972.3|972.2|971.7|1262
1692906900000|2023-08-24 19:55:00|972.2|971.7|972.3|971.8|972.7|972.2|971.9|971.4|5314
1692907200000|2023-08-24 20:00:00|972.9|970.9|972.8|970.8|973.2|971.2|972.5|970.5|1378
1692907500000|2023-08-24 20:05:00|972.9|970.9|973.2|971.2|973.3|971.3|972.9|970.9|216
1692907800000|2023-08-24 20:10:00|973.1|971.1|973.1|971.1|973.3|971.3|973|971|159
1692908100000|2023-08-24 20:15:00|973|971|972.9|970.9|973|971|972|970|400
1692908400000|2023-08-24 20:20:00|972.8|970.8|972.9|970.9|973.2|971.2|972.6|970.6|95
1692908700000|2023-08-24 20:25:00|973|971|972.6|970.6|973|971|972.5|970.5|50
1692909000000|2023-08-24 20:30:00|972.7|970.7|972.7|970.7|972.8|970.8|972.6|970.6|30
1692909300000|2023-08-24 20:35:00|972.6|970.6|972.9|970.9|972.9|970.9|972.5|970.5|21
1692909600000|2023-08-24 20:40:00|972.8|970.8|972.7|970.7|972.8|970.8|972.7|970.7|7
1692909900000|2023-08-24 20:45:00|972.8|970.8|972.8|970.8|973|971|972.6|970.6|75
1692910200000|2023-08-24 20:50:00|972.9|970.9|972.9|970.9|972.9|970.9|972.9|970.9|15
1692910500000|2023-08-24 20:55:00|973.1|971.1|973.1|971.1|973.1|971.1|973|971|11
1692914400000|2023-08-24 22:00:00|973.2|971.2|973.9|971.9|974|972|973|971|0
1692914700000|2023-08-24 22:05:00|973.8|971.8|973.9|971.9|974.1|972.1|973.8|971.8|0
1692915000000|2023-08-24 22:10:00|973.8|971.8|973.8|971.8|974|972|973.7|971.7|0
1692915300000|2023-08-24 22:15:00|973.7|971.7|973.9|971.9|973.9|971.9|973.7|971.7|0
1692915600000|2023-08-24 22:20:00|974|972|973.9|971.9|974.1|972.1|973.8|971.8|0
1692915900000|2023-08-24 22:25:00|974|972|974|972|974.1|972.1|973.9|971.9|0
1692916200000|2023-08-24 22:30:00|974.1|972.1|974.1|972.1|974.1|972.1|974|972|0
1692916500000|2023-08-24 22:35:00|974.3|972.3|974.5|972.5|974.5|972.5|974.2|972.2|0
1692916800000|2023-08-24 22:40:00|974.4|972.4|974.3|972.3|974.4|972.4|974.1|972.1|0
1692917100000|2023-08-24 22:45:00|974.4|972.4|974.3|972.3|974.4|972.4|974.3|972.3|0
1692917400000|2023-08-24 22:50:00|974.4|972.4|974.4|972.4|974.4|972.4|974.3|972.3|0
1692917700000|2023-08-24 22:55:00|974.5|972.5|974.5|972.5|974.6|972.6|974.4|972.4|0
1692918000000|2023-08-24 23:00:00|974.4|972.4|974|972|974.5|972.5|974|972|0
1692918300000|2023-08-24 23:05:00|973.9|971.9|973.7|971.7|973.9|971.9|973.6|971.6|0
1692918600000|2023-08-24 23:10:00|973.6|971.6|973.5|971.5|973.7|971.7|973.3|971.3|0
1692918900000|2023-08-24 23:15:00|973.6|971.6|973.8|971.8|973.8|971.8|973.5|971.5|0
1692919200000|2023-08-24 23:20:00|973.9|971.9|973.9|971.9|974|972|973.8|971.8|0
1692919500000|2023-08-24 23:25:00|974|972|974.1|972.1|974.1|972.1|974|972|0
1692919800000|2023-08-24 23:30:00|974.2|972.2|974.3|972.3|974.3|972.3|974.2|972.2|0
1692920100000|2023-08-24 23:35:00|974.2|972.2|974.4|972.4|974.4|972.4|974.2|972.2|0
1692920400000|2023-08-24 23:40:00|974.3|972.3|974.4|972.4|974.4|972.4|974.2|972.2|0
1692920700000|2023-08-24 23:45:00|974.3|972.3|974.4|972.4|974.4|972.4|974.3|972.3|0
1692921000000|2023-08-24 23:50:00|974.3|972.3|974|972|974.4|972.4|974|972|0
1692921300000|2023-08-24 23:55:00|974.1|972.1|974|972|974.2|972.2|973.9|971.9|0
1692921600000|2023-08-25 00:00:00|974.7|972.7|974.5|972.5|975.5|973.5|974|972|128
1692921900000|2023-08-25 00:05:00|974.3|972.3|975|973|975.1|973.1|974.1|972.1|63
1692922200000|2023-08-25 00:10:00|974.9|972.9|975.1|973.1|975.1|973.1|974.8|972.8|71
1692922500000|2023-08-25 00:15:00|975|973|974.8|972.8|975|973|974.6|972.6|35
1692922800000|2023-08-25 00:20:00|974.7|972.7|975.2|973.2|975.2|973.2|974.7|972.7|56
1692923100000|2023-08-25 00:25:00|975.3|973.3|975.3|973.3|975.9|973.9|975.3|973.3|273
1692923400000|2023-08-25 00:30:00|975.4|973.4|975.5|973.5|975.6|973.6|975.4|973.4|205
1692923700000|2023-08-25 00:35:00|975.4|973.4|975|973|975.5|973.5|975|973|100
1692924000000|2023-08-25 00:40:00|974.9|972.9|975|973|975.1|973.1|974.9|972.9|40
1692924300000|2023-08-25 00:45:00|974.9|972.9|975.4|973.4|975.4|973.4|974.9|972.9|66
1692924600000|2023-08-25 00:50:00|975.5|973.5|975.7|973.7|975.7|973.7|975.5|973.5|60
1692924900000|2023-08-25 00:55:00|975.8|973.8|975.6|973.6|975.8|973.8|975.6|973.6|27
1692925200000|2023-08-25 01:00:00|975.7|973.7|975.6|973.6|975.7|973.7|974.8|972.8|200
1692925500000|2023-08-25 01:05:00|975.7|973.7|975.1|973.1|975.7|973.7|974.9|972.9|110
1692925800000|2023-08-25 01:10:00|975|973|975.7|973.7|975.8|973.8|975|973|175
1692926100000|2023-08-25 01:15:00|975.6|973.6|975.6|973.6|976.1|974.1|975.2|973.2|227
1692926400000|2023-08-25 01:20:00|975.8|973.8|975.9|973.9|976|974|975.1|973.1|83
1692926700000|2023-08-25 01:25:00|975.8|973.8|976.1|974.1|976.1|974.1|975.4|973.4|57
1692927000000|2023-08-25 01:30:00|976.2|974.2|974.8|972.8|976.2|974.2|973.8|971.8|344
1692927300000|2023-08-25 01:35:00|974.7|972.7|973.3|971.3|974.9|972.9|972.8|970.8|206
1692927600000|2023-08-25 01:40:00|973.4|971.4|973|971|973.9|971.9|972.6|970.6|235
1692927900000|2023-08-25 01:45:00|973.1|971.1|973.6|971.6|974|972|972.8|970.8|160
1692928200000|2023-08-25 01:50:00|973.7|971.7|974|972|974.7|972.7|973.7|971.7|131
1692928500000|2023-08-25 01:55:00|973.9|971.9|975.6|973.6|975.6|973.6|973.9|971.9|122
1692928800000|2023-08-25 02:00:00|975.7|973.7|974.4|972.4|975.7|973.7|974.4|972.4|87
1692929100000|2023-08-25 02:05:00|974.3|972.3|973.6|971.6|974.4|972.4|973.5|971.5|20
1692929400000|2023-08-25 02:10:00|973.8|971.8|974.4|972.4|974.5|972.5|973.8|971.8|8
1692929700000|2023-08-25 02:15:00|975|973|974.1|972.1|975.4|973.4|974.1|972.1|12
1692930000000|2023-08-25 02:20:00|974.7|972.7|974.5|972.5|974.7|972.7|974.5|972.5|6
1692930300000|2023-08-25 02:25:00|974.3|972.3|973.5|971.5|974.3|972.3|973.4|971.4|10
1692930600000|2023-08-25 02:30:00|974.6|972.6|974.6|972.6|974.6|972.6|974.6|972.6|1
1692930900000|2023-08-25 02:35:00|973.7|971.7|972.9|970.9|973.7|971.7|972.9|970.9|8
1692931500000|2023-08-25 02:45:00|973.1|971.1|973|971|973.1|971.1|973|971|2
1692931800000|2023-08-25 02:50:00|974.5|972.5|974.5|972.5|974.5|972.5|974.5|972.5|1
1692932100000|2023-08-25 02:55:00|974.7|972.7|974.7|972.7|974.7|972.7|974.7|972.7|5
1692932400000|2023-08-25 03:00:00|973.8|971.8|973.8|971.8|973.8|971.8|973.8|971.8|1
1692933000000|2023-08-25 03:10:00|974.4|972.4|974.6|972.6|974.6|972.6|974.4|972.4|2
1692933300000|2023-08-25 03:15:00|973|971|973|971|973|971|973|971|3
1692933600000|2023-08-25 03:20:00|973.4|971.4|973.2|971.2|973.4|971.4|973.1|971.1|15
1692933900000|2023-08-25 03:25:00|973.4|971.4|973.1|971.1|973.5|971.5|973.1|971.1|24
1692934200000|2023-08-25 03:30:00|973.2|971.2|973.2|971.2|973.2|971.2|972.9|970.9|5
1692934500000|2023-08-25 03:35:00|973.3|971.3|972.4|970.4|973.3|971.3|972.4|970.4|24
1692934800000|2023-08-25 03:40:00|972.2|970.2|972.2|970.2|972.3|970.3|972.2|970.2|23
1692935100000|2023-08-25 03:45:00|972.3|970.3|972.6|970.6|972.6|970.6|972.1|970.1|16
1692935400000|2023-08-25 03:50:00|972.5|970.5|972.8|970.8|972.8|970.8|972.5|970.5|4
1692935700000|2023-08-25 03:55:00|972.9|970.9|972.9|970.9|972.9|970.9|972.9|970.9|1
1692936000000|2023-08-25 04:00:00|973.2|971.2|973.2|971.2|973.2|971.2|973.2|971.2|2
1692936300000|2023-08-25 04:05:00|||||||||2
1692936600000|2023-08-25 04:10:00|973.3|971.3|973.5|971.5|973.5|971.5|973.3|971.3|24
1692936900000|2023-08-25 04:15:00|973.4|971.4|973.4|971.4|973.4|971.4|973.4|971.4|1
1692937200000|2023-08-25 04:20:00|972.9|970.9|973|971|973|971|972.9|970.9|3
1692937500000|2023-08-25 04:25:00|||||||||1
1692937800000|2023-08-25 04:30:00|973.1|971.1|973.2|971.2|973.4|971.4|973.1|971.1|8
1692938100000|2023-08-25 04:35:00|973.3|971.3|973.3|971.3|973.3|971.3|973.2|971.2|6
1692938400000|2023-08-25 04:40:00|973.1|971.1|973.1|971.1|973.1|971.1|973.1|971.1|3
1692938700000|2023-08-25 04:45:00|972.9|970.9|972.8|970.8|972.9|970.9|972.8|970.8|12
1692939000000|2023-08-25 04:50:00|972.5|970.5|972.6|970.6|972.6|970.6|972.5|970.5|3
1692939300000|2023-08-25 04:55:00|972.5|970.5|972.3|970.3|972.5|970.5|972.3|970.3|12
1692939600000|2023-08-25 05:00:00|972.4|970.4|972.1|970.1|973.3|971.3|972|970|43
1692939900000|2023-08-25 05:05:00|972.2|970.2|971.8|969.8|972.2|970.2|971.6|969.6|30
1692940200000|2023-08-25 05:10:00|971.7|969.7|972.4|970.4|972.4|970.4|971.7|969.7|29
1692940500000|2023-08-25 05:15:00|972.5|970.5|971.8|969.8|972.6|970.6|971.8|969.8|51
1692940800000|2023-08-25 05:20:00|972.1|970.1|971.9|969.9|972.6|970.6|971.8|969.8|21
1692941100000|2023-08-25 05:25:00|972|970|971.6|969.6|972|970|971.4|969.4|17
1692941400000|2023-08-25 05:30:00|971.4|969.4|971|969|971.4|969.4|970.8|968.8|16
1692941700000|2023-08-25 05:35:00|971.1|969.1|971.7|969.7|972.1|970.1|971.1|969.1|40
1692942000000|2023-08-25 05:40:00|971.8|969.8|971.8|969.8|972|970|971.7|969.7|30
1692942300000|2023-08-25 05:45:00|971.9|969.9|971.7|969.7|971.9|969.9|971.3|969.3|29
1692942600000|2023-08-25 05:50:00|971.8|969.8|975.6|973.6|975.8|973.8|971.8|969.8|278
1692942900000|2023-08-25 05:55:00|975|973|974.5|972.5|975.4|973.4|974.1|972.1|66
1692943200000|2023-08-25 06:00:00|974.7|972.7|974|972|974.7|972.7|973.9|971.9|143
1692943500000|2023-08-25 06:05:00|973.9|971.9|972.9|970.9|973.9|971.9|972.9|970.9|41
1692943800000|2023-08-25 06:10:00|972.8|970.8|973.3|971.3|973.3|971.3|972.6|970.6|30
1692944100000|2023-08-25 06:15:00|973.2|971.2|972.8|970.8|973.3|971.3|972.8|970.8|62
1692944400000|2023-08-25 06:20:00|972.6|970.6|972.2|970.2|972.7|970.7|971.8|969.8|96
1692944700000|2023-08-25 06:25:00|972.3|970.3|971.9|969.9|972.5|970.5|971.7|969.7|126
1692945000000|2023-08-25 06:30:00|972|970|972.1|970.1|972.6|970.6|972|970|91
1692945300000|2023-08-25 06:35:00|972|970|971|969|972|970|970.9|968.9|122
1692945600000|2023-08-25 06:40:00|970.9|968.9|971.7|969.7|971.7|969.7|970.6|968.6|120
1692945900000|2023-08-25 06:45:00|971.6|969.6|971.5|969.5|971.7|969.7|971.3|969.3|140
1692946200000|2023-08-25 06:50:00|971.6|969.6|971.3|969.3|971.9|969.9|971.2|969.2|139
1692946500000|2023-08-25 06:55:00|971.4|969.4|971.2|969.2|971.4|969.4|971.1|969.1|161
1692946800000|2023-08-25 07:00:00|971.1|969.1|971.4|969.4|971.8|969.8|971.1|969.1|327
1692947100000|2023-08-25 07:05:00|971.5|969.5|972.6|970.6|973|971|971.5|969.5|438
1692947400000|2023-08-25 07:10:00|972.5|970.5|972.3|970.3|972.8|970.8|972.1|970.1|309
1692947700000|2023-08-25 07:15:00|972.5|970.5|972.6|970.6|973.1|971.1|972.5|970.5|234
1692948000000|2023-08-25 07:20:00|972.7|970.7|972.4|970.4|972.7|970.7|972.3|970.3|150
1692948300000|2023-08-25 07:25:00|972.3|970.3|972.7|970.7|972.8|970.8|972.3|970.3|182
1692948600000|2023-08-25 07:30:00|972.6|970.6|972.8|970.8|973|971|972.6|970.6|211
1692948900000|2023-08-25 07:35:00|972.9|970.9|972.5|970.5|973.1|971.1|972.5|970.5|368
1692949200000|2023-08-25 07:40:00|972.6|970.6|972.4|970.4|972.7|970.7|972.2|970.2|179
1692949500000|2023-08-25 07:45:00|972.5|970.5|972.3|970.3|972.5|970.5|972.2|970.2|162
1692949800000|2023-08-25 07:50:00|972.4|970.4|972.1|970.1|972.4|970.4|972.1|970.1|99
1692950100000|2023-08-25 07:55:00|972|970|971.9|969.9|972.3|970.3|971.8|969.8|187
1692950400000|2023-08-25 08:00:00|972|970|972.5|970.5|972.6|970.6|971.8|969.8|279
1692950700000|2023-08-25 08:05:00|972.4|970.4|972|970|972.5|970.5|971.6|969.6|396
1692951000000|2023-08-25 08:10:00|971.9|969.9|972.5|970.5|972.7|970.7|971.9|969.9|246
1692951300000|2023-08-25 08:15:00|972.6|970.6|972.7|970.7|972.8|970.8|972.3|970.3|293
1692951600000|2023-08-25 08:20:00|972.9|970.9|973|971|973.2|971.2|972.6|970.6|79
1692951900000|2023-08-25 08:25:00|973.1|971.1|972.5|970.5|973.1|971.1|972.3|970.3|33
1692952200000|2023-08-25 08:30:00|972.6|970.6|972.8|970.8|972.8|970.8|972.6|970.6|81
1692952500000|2023-08-25 08:35:00|972.7|970.7|972.5|970.5|972.8|970.8|972.5|970.5|87
1692952800000|2023-08-25 08:40:00|972.6|970.6|972.3|970.3|972.6|970.6|972.3|970.3|63
1692953100000|2023-08-25 08:45:00|972.2|970.2|972|970|972.3|970.3|972|970|52
1692953400000|2023-08-25 08:50:00|971.8|969.8|972.3|970.3|972.3|970.3|971.8|969.8|33
1692953700000|2023-08-25 08:55:00|972.4|970.4|972.6|970.6|972.7|970.7|972.4|970.4|74
1692954000000|2023-08-25 09:00:00|972.7|970.7|972.2|970.2|972.8|970.8|972.2|970.2|105
1692954300000|2023-08-25 09:05:00|972.3|970.3|972.1|970.1|972.3|970.3|971.9|969.9|48
1692954600000|2023-08-25 09:10:00|972|970|972.3|970.3|972.5|970.5|972|970|25
1692954900000|2023-08-25 09:15:00|972.4|970.4|972.4|970.4|972.6|970.6|972.3|970.3|78
1692955200000|2023-08-25 09:20:00|972.5|970.5|972.6|970.6|972.6|970.6|972.4|970.4|38
1692955500000|2023-08-25 09:25:00|972.7|970.7|972.8|970.8|972.8|970.8|972.7|970.7|34
1692955800000|2023-08-25 09:30:00|972.9|970.9|972.4|970.4|972.9|970.9|972.3|970.3|78
1692956100000|2023-08-25 09:35:00|972.5|970.5|972.3|970.3|972.5|970.5|972.3|970.3|82
1692956400000|2023-08-25 09:40:00|972.2|970.2|972.1|970.1|972.3|970.3|972|970|41
1692956700000|2023-08-25 09:45:00|972.2|970.2|972|970|972.2|970.2|971.8|969.8|64
1692957000000|2023-08-25 09:50:00|972.1|970.1|971.6|969.6|972.1|970.1|971.6|969.6|61
1692957300000|2023-08-25 09:55:00|971.5|969.5|971.5|969.5|971.5|969.5|971.3|969.3|56
1692957600000|2023-08-25 10:00:00|971.6|969.6|972.2|970.2|972.2|970.2|971.5|969.5|89
1692957900000|2023-08-25 10:05:00|972.1|970.1|972.5|970.5|972.6|970.6|972|970|167
1692958200000|2023-08-25 10:10:00|972.6|970.6|972.6|970.6|972.7|970.7|972.4|970.4|164
1692958500000|2023-08-25 10:15:00|972.7|970.7|972.8|970.8|972.9|970.9|972.6|970.6|53
1692958800000|2023-08-25 10:20:00|972.9|970.9|973|971|973|971|972.8|970.8|20
1692959100000|2023-08-25 10:25:00|973.1|971.1|973.1|971.1|973.3|971.3|973.1|971.1|185
1692959400000|2023-08-25 10:30:00|973|971|973.3|971.3|973.4|971.4|973|971|18
1692959700000|2023-08-25 10:35:00|973.4|971.4|973.3|971.3|973.4|971.4|973.2|971.2|30
1692960000000|2023-08-25 10:40:00|973.2|971.2|972.9|970.9|973.3|971.3|972.9|970.9|13
1692960300000|2023-08-25 10:45:00|973|971|973.2|971.2|973.3|971.3|973|971|17
1692960600000|2023-08-25 10:50:00|973.3|971.3|973.2|971.2|973.3|971.3|973.1|971.1|15
1692960900000|2023-08-25 10:55:00|973.1|971.1|973.2|971.2|973.4|971.4|973.1|971.1|54
1692961200000|2023-08-25 11:00:00|973.4|971.4|973.8|971.8|973.8|971.8|973.3|971.3|170
1692961500000|2023-08-25 11:05:00|973.9|971.9|973.7|971.7|973.9|971.9|973.6|971.6|67
1692961800000|2023-08-25 11:10:00|973.6|971.6|973.7|971.7|973.7|971.7|973.6|971.6|9
1692962100000|2023-08-25 11:15:00|973.6|971.6|973.6|971.6|973.7|971.7|973.5|971.5|20
1692962400000|2023-08-25 11:20:00|973.7|971.7|973.7|971.7|973.8|971.8|973.6|971.6|21
1692962700000|2023-08-25 11:25:00|973.8|971.8|973.7|971.7|973.9|971.9|973.7|971.7|46
1692963000000|2023-08-25 11:30:00|973.8|971.8|973.6|971.6|973.9|971.9|973.4|971.4|39
1692963300000|2023-08-25 11:35:00|973.5|971.5|973.7|971.7|973.7|971.7|973.5|971.5|27
1692963600000|2023-08-25 11:40:00|973.8|971.8|973.8|971.8|973.8|971.8|973.7|971.7|33
1692963900000|2023-08-25 11:45:00|973.7|971.7|973.7|971.7|973.9|971.9|973.7|971.7|22
1692964200000|2023-08-25 11:50:00|973.6|971.6|973.2|971.2|973.6|971.6|973.2|971.2|25
1692964500000|2023-08-25 11:55:00|973.1|971.1|973.8|971.8|973.8|971.8|973.1|971.1|30
1692964800000|2023-08-25 12:00:00|973.9|971.9|973.7|971.7|973.9|971.9|973.4|971.4|192
1692965100000|2023-08-25 12:05:00|973.8|971.8|974.5|972.5|974.5|972.5|973.7|971.7|160
1692965400000|2023-08-25 12:10:00|974.3|972.3|974.5|972.5|974.7|972.7|974.2|972.2|155
1692965700000|2023-08-25 12:15:00|974.6|972.6|974.5|972.5|974.7|972.7|974.4|972.4|116
1692966000000|2023-08-25 12:20:00|974.6|972.6|974.8|972.8|974.8|972.8|974.2|972.2|64
1692966300000|2023-08-25 12:25:00|974.9|972.9|975|973|975|973|974.7|972.7|159
1692966600000|2023-08-25 12:30:00|975.1|973.1|974.7|972.7|975.3|973.3|974.6|972.6|276
1692966900000|2023-08-25 12:35:00|974.8|972.8|974.9|972.9|974.9|972.9|974.6|972.6|161
1692967200000|2023-08-25 12:40:00|974.8|972.8|974.7|972.7|974.9|972.9|974.6|972.6|229
1692967500000|2023-08-25 12:45:00|974.8|972.8|974.6|972.6|974.8|972.8|974.6|972.6|107
1692967800000|2023-08-25 12:50:00|974.7|972.7|974.5|972.5|974.8|972.8|974.5|972.5|46
1692968100000|2023-08-25 12:55:00|974.4|972.4|974.2|972.2|974.4|972.4|974.1|972.1|136
1692968400000|2023-08-25 13:00:00|974.3|972.3|973.9|971.9|974.3|972.3|973.9|971.9|104
1692968700000|2023-08-25 13:05:00|973.8|971.8|973.3|971.3|973.8|971.8|973.3|971.3|231
1692969000000|2023-08-25 13:10:00|973.4|971.4|973.3|971.3|973.5|971.5|973|971|382
1692969300000|2023-08-25 13:15:00|973.4|971.4|973.1|971.1|973.5|971.5|972.9|970.9|116
1692969600000|2023-08-25 13:20:00|973|971|972.4|970.4|973|971|972.3|970.3|280
1692969900000|2023-08-25 13:25:00|972.5|970.5|973|971|973|971|972.4|970.4|298
1692970200000|2023-08-25 13:30:00|972.3|971.8|970.9|970.4|972.5|972|970.9|970.4|1654
1692970500000|2023-08-25 13:35:00|971.1|970.6|970.8|970.3|971.6|971.1|969.9|969.4|1832
1692970800000|2023-08-25 13:40:00|970.7|970.2|968.5|968|971|970.5|968.3|967.8|3057
1692971100000|2023-08-25 13:45:00|968.6|968.1|970.4|969.9|970.7|970.2|968.5|968|1242
1692971400000|2023-08-25 13:50:00|970.5|970|970.8|970.3|971.7|971.2|969.8|969.3|1663
1692971700000|2023-08-25 13:55:00|970.9|970.4|971.5|971|971.9|971.4|970.8|970.3|617
1692972000000|2023-08-25 14:00:00|971.9|971.4|972.6|972.1|973.8|973.3|969.7|969.2|2468
1692972300000|2023-08-25 14:05:00|972.7|972.2|969.6|969.1|972.9|972.4|969.1|968.6|1467
1692972600000|2023-08-25 14:10:00|969.7|969.2|972.7|972.2|973.2|972.7|969.7|969.2|1568
1692972900000|2023-08-25 14:15:00|972.8|972.3|971.2|970.7|974.9|974.4|971|970.5|1940
1692973200000|2023-08-25 14:20:00|971.3|970.8|968.9|968.4|971.5|971|968.9|968.4|1560
1692973500000|2023-08-25 14:25:00|968.8|968.3|967.8|967.3|969.4|968.9|967.8|967.3|1250
1692973800000|2023-08-25 14:30:00|967.6|967.1|967.2|966.7|968.1|967.6|966.9|966.4|1097
1692974100000|2023-08-25 14:35:00|967.3|966.8|966.8|966.3|967.9|967.4|966.2|965.7|959
1692974400000|2023-08-25 14:40:00|966.9|966.4|965.7|965.2|967.8|967.3|965.7|965.2|437
1692974700000|2023-08-25 14:45:00|965.6|965.1|965.1|964.6|965.7|965.2|964.6|964.1|714
1692975000000|2023-08-25 14:50:00|965.3|964.8|965.2|964.7|966.1|965.6|965.1|964.6|1431
1692975300000|2023-08-25 14:55:00|965.1|964.6|965.1|964.6|965.5|965|964.9|964.4|640
1692975600000|2023-08-25 15:00:00|965.2|964.7|965.5|965|966.1|965.6|965.2|964.7|1346
1692975900000|2023-08-25 15:05:00|965.6|965.1|967.2|966.7|967.7|967.2|965.5|965|1157
1692976200000|2023-08-25 15:10:00|967.3|966.8|967.7|967.2|968.2|967.7|967.2|966.7|689
1692976500000|2023-08-25 15:15:00|967.6|967.1|967.6|967.1|968.1|967.6|966.8|966.3|529
1692976800000|2023-08-25 15:20:00|967.5|967|967.7|967.2|967.9|967.4|966.8|966.3|550
1692977100000|2023-08-25 15:25:00|967.8|967.3|969.6|969.1|969.7|969.2|967.8|967.3|597
1692977400000|2023-08-25 15:30:00|969.7|969.2|969.9|969.4|969.9|969.4|968.7|968.2|331
1692977700000|2023-08-25 15:35:00|970|969.5|970.6|970.1|971.1|970.6|969.9|969.4|1035
1692978000000|2023-08-25 15:40:00|970.7|970.2|970.4|969.9|970.7|970.2|969.8|969.3|329
1692978300000|2023-08-25 15:45:00|970.3|969.8|969.7|969.2|970.3|969.8|969.2|968.7|270
1692978600000|2023-08-25 15:50:00|969.6|969.1|969.1|968.6|969.8|969.3|968.7|968.2|457
1692978900000|2023-08-25 15:55:00|969|968.5|968.6|968.1|969|968.5|968|967.5|320
1692979200000|2023-08-25 16:00:00|968.7|968.2|969.3|968.8|969.6|969.1|968.7|968.2|459
1692979500000|2023-08-25 16:05:00|969.4|968.9|969.7|969.2|969.7|969.2|969|968.5|281
1692979800000|2023-08-25 16:10:00|969.6|969.1|970|969.5|970.1|969.6|969.3|968.8|422
1692980100000|2023-08-25 16:15:00|970.1|969.6|969.8|969.3|970.2|969.7|969.2|968.7|327
1692980400000|2023-08-25 16:20:00|969.7|969.2|970.6|970.1|970.7|970.2|969.5|969|259
1692980700000|2023-08-25 16:25:00|970.5|970|971.2|970.7|971.2|970.7|970.5|970|121
1692981000000|2023-08-25 16:30:00|971.1|970.6|970.6|970.1|971.4|970.9|970.6|970.1|199
1692981300000|2023-08-25 16:35:00|970.7|970.2|971.3|970.8|971.3|970.8|970.5|970|121
1692981600000|2023-08-25 16:40:00|971.2|970.7|970.7|970.2|971.4|970.9|970.6|970.1|167
1692981900000|2023-08-25 16:45:00|970.6|970.1|970.9|970.4|971|970.5|970.3|969.8|250
1692982200000|2023-08-25 16:50:00|971|970.5|970.4|969.9|971.1|970.6|970.2|969.7|215
1692982500000|2023-08-25 16:55:00|970.5|970|971|970.5|971.2|970.7|970.4|969.9|145
1692982800000|2023-08-25 17:00:00|970.9|970.4|971.1|970.6|971.4|970.9|970.8|970.3|280
1692983100000|2023-08-25 17:05:00|971|970.5|970.6|970.1|971.1|970.6|970.6|970.1|510
1692983400000|2023-08-25 17:10:00|970.5|970|971|970.5|971|970.5|970.1|969.6|384
1692983700000|2023-08-25 17:15:00|971.1|970.6|970.4|969.9|971.3|970.8|970.2|969.7|153
1692984000000|2023-08-25 17:20:00|970.3|969.8|969.9|969.4|970.3|969.8|969.8|969.3|172
1692984300000|2023-08-25 17:25:00|969.8|969.3|969.9|969.4|969.9|969.4|969.4|968.9|179
1692984600000|2023-08-25 17:30:00|970|969.5|969.1|968.6|970|969.5|968.8|968.3|339
1692984900000|2023-08-25 17:35:00|969.2|968.7|968.8|968.3|969.3|968.8|968.8|968.3|293
1692985200000|2023-08-25 17:40:00|968.9|968.4|969.7|969.2|969.7|969.2|968.9|968.4|119
1692985500000|2023-08-25 17:45:00|969.6|969.1|969.5|969|969.6|969.1|969.1|968.6|80
1692985800000|2023-08-25 17:50:00|969.6|969.1|970.2|969.7|970.2|969.7|969.6|969.1|76
1692986100000|2023-08-25 17:55:00|970.3|969.8|970.4|969.9|970.4|969.9|970.1|969.6|72
1692986400000|2023-08-25 18:00:00|970.5|970|970.6|970.1|970.7|970.2|970.4|969.9|313
1692986700000|2023-08-25 18:05:00|970.7|970.2|971|970.5|971.1|970.6|970.7|970.2|290
1692987000000|2023-08-25 18:10:00|970.9|970.4|971.8|971.3|971.9|971.4|970.8|970.3|302
1692987300000|2023-08-25 18:15:00|971.9|971.4|972.3|971.8|972.4|971.9|971.4|970.9|331
1692987600000|2023-08-25 18:20:00|972.2|971.7|972.5|972|972.7|972.2|972.2|971.7|385
1692987900000|2023-08-25 18:25:00|972.6|972.1|972.8|972.3|973|972.5|972.5|972|226
1692988200000|2023-08-25 18:30:00|972.9|972.4|973.3|972.8|973.4|972.9|972.6|972.1|425
1692988500000|2023-08-25 18:35:00|973.4|972.9|973|972.5|973.7|973.2|973|972.5|691
1692988800000|2023-08-25 18:40:00|973.1|972.6|972.7|972.2|973.3|972.8|972.6|972.1|373
1692989100000|2023-08-25 18:45:00|972.8|972.3|973.1|972.6|973.2|972.7|972.6|972.1|223
1692989400000|2023-08-25 18:50:00|973.2|972.7|973.3|972.8|973.4|972.9|972.9|972.4|204
1692989700000|2023-08-25 18:55:00|973.4|972.9|973.4|972.9|973.4|972.9|973.2|972.7|213
1692990000000|2023-08-25 19:00:00|973.5|973|973.1|972.6|973.9|973.4|972.9|972.4|539
1692990300000|2023-08-25 19:05:00|973|972.5|973.4|972.9|973.5|973|972.6|972.1|497
1692990600000|2023-08-25 19:10:00|973.5|973|973.2|972.7|973.5|973|973.2|972.7|255
1692990900000|2023-08-25 19:15:00|973.3|972.8|973.3|972.8|973.7|973.2|973.1|972.6|601
1692991200000|2023-08-25 19:20:00|973.4|972.9|973.6|973.1|973.8|973.3|973.3|972.8|459
1692991500000|2023-08-25 19:25:00|973.7|973.2|973.4|972.9|973.7|973.2|973.3|972.8|366
1692991800000|2023-08-25 19:30:00|973.2|972.7|973.2|972.7|973.6|973.1|973.1|972.6|340
1692992100000|2023-08-25 19:35:00|973.1|972.6|972.9|972.4|973.1|972.6|972.7|972.2|390
1692992400000|2023-08-25 19:40:00|972.8|972.3|973.1|972.6|973.1|972.6|972.4|971.9|490
1692992700000|2023-08-25 19:45:00|973|972.5|972.5|972|973.2|972.7|972.5|972|560
1692993000000|2023-08-25 19:50:00|972.3|971.8|972.2|971.7|972.6|972.1|972|971.5|874
1692993300000|2023-08-25 19:55:00|972.3|971.8|972.7|972.2|973.1|972.6|972.3|971.8|4456
1692993600000|2023-08-25 20:00:00|973.6|971.6|973.4|971.4|973.8|971.8|973.3|971.3|731
1692993900000|2023-08-25 20:05:00|973.5|971.5|973.3|971.3|973.5|971.5|973.3|971.3|49
1692994200000|2023-08-25 20:10:00|973.2|971.2|973.1|971.1|973.3|971.3|973.1|971.1|55
1692994500000|2023-08-25 20:15:00|973|971|972.9|970.9|973|971|972.9|970.9|19
1692994800000|2023-08-25 20:20:00|973|971|973.2|971.2|973.2|971.2|973|971|23
1692995100000|2023-08-25 20:25:00|||||||||5
1692995400000|2023-08-25 20:30:00|||||||||4
1692995700000|2023-08-25 20:35:00|973|971|973|971|973|971|973|971|35
1692996000000|2023-08-25 20:40:00|972.9|970.9|973|971|973|971|972.9|970.9|16
1692996300000|2023-08-25 20:45:00|973.1|971.1|973.5|971.5|973.5|971.5|973|971|64
1692996600000|2023-08-25 20:50:00|973.6|971.6|973.3|971.3|973.6|971.6|973.3|971.3|27
1692996900000|2023-08-25 20:55:00|973.2|971.2|973.5|971.5|973.5|971.5|973.1|971.1|23
1693173900000|2023-08-27 22:05:00|975.6|973.6|975.7|973.7|975.8|973.8|975.4|973.4|0
1693174200000|2023-08-27 22:10:00|975.8|973.8|975.6|973.6|975.8|973.8|975.4|973.4|0
1693174500000|2023-08-27 22:15:00|975.5|973.5|975.5|973.5|975.6|973.6|975.2|973.2|0
1693174800000|2023-08-27 22:20:00|975.6|973.6|976|974|976|974|975.5|973.5|3
1693175100000|2023-08-27 22:25:00|975.2|973.2|975.7|973.7|975.9|973.9|975.2|973.2|14
1693175400000|2023-08-27 22:30:00|975.6|973.6|975.8|973.8|975.8|973.8|975.6|973.6|6
1693176900000|2023-08-27 22:55:00|975.3|973.3|975.3|973.3|975.3|973.3|975.3|973.3|2
1693177200000|2023-08-27 23:00:00|975.1|973.1|975|973|975.5|973.5|975|973|9
1693177500000|2023-08-27 23:05:00|974.7|972.7|975.8|973.8|975.8|973.8|974.7|972.7|30
1693177800000|2023-08-27 23:10:00|975.9|973.9|975.9|973.9|975.9|973.9|975.9|973.9|25
1693178100000|2023-08-27 23:15:00|976.8|974.8|976.8|974.8|976.8|974.8|976.8|974.8|25
1693178400000|2023-08-27 23:20:00|975.7|973.7|975.7|973.7|975.7|973.7|975.7|973.7|1
1693178700000|2023-08-27 23:25:00|975.6|973.6|975.6|973.6|975.6|973.6|975.6|973.6|2
1693179000000|2023-08-27 23:30:00|976.3|974.3|976.8|974.8|976.8|974.8|975.7|973.7|52
1693179300000|2023-08-27 23:35:00|975.8|973.8|976.1|974.1|976.9|974.9|975.8|973.8|53
1693179600000|2023-08-27 23:40:00|976.5|974.5|977.1|975.1|977.3|975.3|976.5|974.5|17
1693179900000|2023-08-27 23:45:00|976.8|974.8|976.7|974.7|976.8|974.8|976.7|974.7|20
1693180200000|2023-08-27 23:50:00|976.8|974.8|977.7|975.7|978.2|976.2|976.8|974.8|71
1693180500000|2023-08-27 23:55:00|977.5|975.5|977.9|975.9|978.2|976.2|977.5|975.5|16
1693180800000|2023-08-28 00:00:00|977.6|975.6|976.7|974.7|977.7|975.7|976.7|974.7|15
1693181100000|2023-08-28 00:05:00|977|975|977.3|975.3|977.3|975.3|976.5|974.5|64
1693181400000|2023-08-28 00:10:00|977.2|975.2|977.2|975.2|977.3|975.3|976.6|974.6|105
1693181700000|2023-08-28 00:15:00|977.4|975.4|977.5|975.5|977.6|975.6|977.3|975.3|57
1693182000000|2023-08-28 00:20:00|977.3|975.3|977.5|975.5|977.6|975.6|977.3|975.3|70
1693182300000|2023-08-28 00:25:00|977.4|975.4|977.8|975.8|977.9|975.9|977.3|975.3|68
1693182600000|2023-08-28 00:30:00|977.7|975.7|977.8|975.8|977.9|975.9|977.4|975.4|60
1693182900000|2023-08-28 00:35:00|977.7|975.7|977.7|975.7|977.8|975.8|977.7|975.7|14
1693183200000|2023-08-28 00:40:00|977.8|975.8|977.8|975.8|977.8|975.8|977.8|975.8|2
1693183500000|2023-08-28 00:45:00|978|976|979.4|977.4|980.2|978.2|978|976|302
1693183800000|2023-08-28 00:50:00|979.6|977.6|979.1|977.1|980.1|978.1|979.1|977.1|44
1693184100000|2023-08-28 00:55:00|979.2|977.2|979.3|977.3|979.7|977.7|979.2|977.2|52
1693184400000|2023-08-28 01:00:00|979.1|977.1|983.3|981.3|983.8|981.8|979.1|977.1|229
1693184700000|2023-08-28 01:05:00|983.8|981.8|985.6|983.6|986.1|984.1|983.8|981.8|144
1693185000000|2023-08-28 01:10:00|985.5|983.5|985|983|985.6|983.6|984.2|982.2|30
1693185300000|2023-08-28 01:15:00|985.1|983.1|988.3|986.3|988.3|986.3|985.1|983.1|282
1693185600000|2023-08-28 01:20:00|988.8|986.8|988.5|986.5|989.5|987.5|987.4|985.4|88
1693185900000|2023-08-28 01:25:00|988.3|986.3|988.8|986.8|988.8|986.8|987.7|985.7|50
1693186200000|2023-08-28 01:30:00|988.6|986.6|984.5|982.5|989.2|987.2|984.2|982.2|349
1693186500000|2023-08-28 01:35:00|984.2|982.2|984.5|982.5|985.5|983.5|983.6|981.6|111
1693186800000|2023-08-28 01:40:00|985.2|983.2|984.2|982.2|985.3|983.3|983.4|981.4|92
1693187100000|2023-08-28 01:45:00|984.4|982.4|983.5|981.5|985.2|983.2|983.5|981.5|182
1693187400000|2023-08-28 01:50:00|983.1|981.1|983.6|981.6|983.6|981.6|982.5|980.5|111
1693187700000|2023-08-28 01:55:00|983.7|981.7|982.6|980.6|984|982|982.6|980.6|182
1693188000000|2023-08-28 02:00:00|983.3|981.3|983.4|981.4|983.8|981.8|982.7|980.7|67
1693188300000|2023-08-28 02:05:00|983.7|981.7|981.5|979.5|983.8|981.8|981.5|979.5|60
1693188600000|2023-08-28 02:10:00|981.1|979.1|982.1|980.1|982.1|980.1|981.1|979.1|29
1693188900000|2023-08-28 02:15:00|982.6|980.6|981.1|979.1|982.6|980.6|981|979|37
1693189200000|2023-08-28 02:20:00|981|979|981.4|979.4|981.4|979.4|980.7|978.7|12
1693189500000|2023-08-28 02:25:00|981.5|979.5|981.8|979.8|982|980|981.4|979.4|14
1693189800000|2023-08-28 02:30:00|982.1|980.1|982.6|980.6|982.6|980.6|981.9|979.9|25
1693190100000|2023-08-28 02:35:00|982.5|980.5|983.2|981.2|983.2|981.2|982.5|980.5|13
1693190400000|2023-08-28 02:40:00|983.1|981.1|983.1|981.1|983.1|981.1|982.8|980.8|5
1693190700000|2023-08-28 02:45:00|983.4|981.4|982.9|980.9|983.5|981.5|982.9|980.9|7
1693191000000|2023-08-28 02:50:00|983.1|981.1|983|981|983.8|981.8|983|981|25
1693191300000|2023-08-28 02:55:00|982.8|980.8|983.3|981.3|983.3|981.3|982.7|980.7|17
1693191600000|2023-08-28 03:00:00|983.2|981.2|983.1|981.1|983.2|981.2|983.1|981.1|4
1693191900000|2023-08-28 03:05:00|982.9|980.9|982.3|980.3|982.9|980.9|982.3|980.3|11
1693192200000|2023-08-28 03:10:00|982.1|980.1|982.4|980.4|982.5|980.5|982.1|980.1|5
1693192500000|2023-08-28 03:15:00|982.3|980.3|982.2|980.2|982.4|980.4|982.2|980.2|6
1693192800000|2023-08-28 03:20:00|981.7|979.7|981.4|979.4|982.1|980.1|981.4|979.4|57
1693193100000|2023-08-28 03:25:00|981.5|979.5|981.5|979.5|981.7|979.7|981.5|979.5|11
1693193400000|2023-08-28 03:30:00|981.4|979.4|981.9|979.9|981.9|979.9|981.4|979.4|19
1693193700000|2023-08-28 03:35:00|981.8|979.8|981.7|979.7|981.8|979.8|981.6|979.6|8
1693194000000|2023-08-28 03:40:00|981.9|979.9|981.5|979.5|981.9|979.9|981.5|979.5|16
1693194300000|2023-08-28 03:45:00|981.4|979.4|981|979|981.5|979.5|981|979|9
1693194600000|2023-08-28 03:50:00|981.1|979.1|980.9|978.9|981.2|979.2|980.9|978.9|14
1693194900000|2023-08-28 03:55:00|981.1|979.1|980.7|978.7|981.2|979.2|980.7|978.7|16
1693195200000|2023-08-28 04:00:00|980.5|978.5|980.8|978.8|980.9|978.9|980.5|978.5|7
1693195500000|2023-08-28 04:05:00|980.7|978.7|980.9|978.9|981|979|980.7|978.7|6
1693195800000|2023-08-28 04:10:00|||||||||10
1693196100000|2023-08-28 04:15:00|981.1|979.1|981.1|979.1|981.1|979.1|981.1|979.1|7
1693196400000|2023-08-28 04:20:00|||||||||5
1693196700000|2023-08-28 04:25:00|980.9|978.9|980.9|978.9|980.9|978.9|980.9|978.9|1
1693197000000|2023-08-28 04:30:00|981.1|979.1|980.9|978.9|981.1|979.1|980.9|978.9|6
1693197600000|2023-08-28 04:40:00|981|979|980.7|978.7|981|979|980.7|978.7|3
1693197900000|2023-08-28 04:45:00|981|979|981.1|979.1|981.2|979.2|981|979|4
1693198500000|2023-08-28 04:55:00|980.9|978.9|980.9|978.9|980.9|978.9|980.9|978.9|1
1693198800000|2023-08-28 05:00:00|981.2|979.2|980.3|978.3|981.2|979.2|980.2|978.2|55
1693199100000|2023-08-28 05:05:00|980.5|978.5|979.6|977.6|980.5|978.5|979.1|977.1|162
1693199400000|2023-08-28 05:10:00|979.8|977.8|979.5|977.5|980.2|978.2|979.5|977.5|42
1693199700000|2023-08-28 05:15:00|979.6|977.6|980|978|980.1|978.1|979.6|977.6|50
1693200000000|2023-08-28 05:20:00|979.9|977.9|978.9|976.9|980.2|978.2|978.9|976.9|24
1693200300000|2023-08-28 05:25:00|979|977|978.9|976.9|979.1|977.1|978.4|976.4|39
1693200600000|2023-08-28 05:30:00|979.4|977.4|979.6|977.6|979.7|977.7|979.3|977.3|17
1693200900000|2023-08-28 05:35:00|979.5|977.5|979.6|977.6|980|978|979.5|977.5|16
1693201200000|2023-08-28 05:40:00|979.9|977.9|979.7|977.7|980.1|978.1|979.5|977.5|24
1693201500000|2023-08-28 05:45:00|979.6|977.6|979.9|977.9|980.2|978.2|979.5|977.5|157
1693201800000|2023-08-28 05:50:00|979.8|977.8|979.7|977.7|980.1|978.1|979.5|977.5|188
1693202100000|2023-08-28 05:55:00|979.8|977.8|980|978|980|978|979.5|977.5|182
1693202400000|2023-08-28 06:00:00|980.1|978.1|980.2|978.2|980.4|978.4|979.7|977.7|76
1693202700000|2023-08-28 06:05:00|980.1|978.1|980.1|978.1|980.6|978.6|979.9|977.9|67
1693203000000|2023-08-28 06:10:00|980.2|978.2|979.5|977.5|980.2|978.2|979.3|977.3|83
1693203300000|2023-08-28 06:15:00|979.4|977.4|979.4|977.4|980|978|979.4|977.4|77
1693203600000|2023-08-28 06:20:00|979.3|977.3|978.9|976.9|979.7|977.7|978.8|976.8|151
1693203900000|2023-08-28 06:25:00|979|977|979.3|977.3|979.4|977.4|978.9|976.9|31
1693204200000|2023-08-28 06:30:00|979.4|977.4|978.9|976.9|979.8|977.8|978.8|976.8|39
1693204500000|2023-08-28 06:35:00|979|977|979.5|977.5|979.9|977.9|979|977|59
1693204800000|2023-08-28 06:40:00|979.7|977.7|980.3|978.3|980.4|978.4|979.7|977.7|100
1693205100000|2023-08-28 06:45:00|980.4|978.4|979.8|977.8|980.4|978.4|979.8|977.8|68
1693205400000|2023-08-28 06:50:00|979.7|977.7|979.3|977.3|979.7|977.7|979.2|977.2|28
1693205700000|2023-08-28 06:55:00|979.5|977.5|979.1|977.1|979.5|977.5|979.1|977.1|35
1693206000000|2023-08-28 07:00:00|979.3|977.3|978.8|976.8|979.4|977.4|978.8|976.8|132
1693206300000|2023-08-28 07:05:00|978.9|976.9|979.2|977.2|979.4|977.4|978.9|976.9|67
1693206600000|2023-08-28 07:10:00|979.1|977.1|978.6|976.6|979.1|977.1|978.3|976.3|88
1693206900000|2023-08-28 07:15:00|978.5|976.5|978.7|976.7|979|977|978.4|976.4|87
1693207200000|2023-08-28 07:20:00|978.6|976.6|978.4|976.4|978.8|976.8|978.4|976.4|139
1693207500000|2023-08-28 07:25:00|978.5|976.5|978.2|976.2|978.6|976.6|978|976|156
1693207800000|2023-08-28 07:30:00|978.3|976.3|978.3|976.3|978.5|976.5|978.1|976.1|87
1693208100000|2023-08-28 07:35:00|978.2|976.2|977.8|975.8|978.5|976.5|977.6|975.6|106
1693208400000|2023-08-28 07:40:00|977.9|975.9|977.3|975.3|978|976|977.2|975.2|78
1693208700000|2023-08-28 07:45:00|977.4|975.4|977.4|975.4|977.7|975.7|977|975|208
1693209000000|2023-08-28 07:50:00|977.3|975.3|977.5|975.5|977.6|975.6|977.2|975.2|141
1693209300000|2023-08-28 07:55:00|977.4|975.4|977.2|975.2|977.5|975.5|977.1|975.1|151
1693209600000|2023-08-28 08:00:00|977.3|975.3|977.4|975.4|977.7|975.7|977.3|975.3|355
1693209900000|2023-08-28 08:05:00|977.3|975.3|977.8|975.8|977.9|975.9|977.3|975.3|164
1693210200000|2023-08-28 08:10:00|977.7|975.7|977.6|975.6|977.8|975.8|977.5|975.5|70
1693210500000|2023-08-28 08:15:00|977.5|975.5|977.8|975.8|977.9|975.9|977.5|975.5|48
1693210800000|2023-08-28 08:20:00|977.9|975.9|978.2|976.2|978.2|976.2|977.9|975.9|63
1693211100000|2023-08-28 08:25:00|978.3|976.3|978.3|976.3|978.4|976.4|978.3|976.3|60
1693211400000|2023-08-28 08:30:00|978.2|976.2|978.5|976.5|978.5|976.5|978.1|976.1|67
1693211700000|2023-08-28 08:35:00|978.6|976.6|978.5|976.5|978.6|976.6|978.4|976.4|156
1693212000000|2023-08-28 08:40:00|978.6|976.6|978.7|976.7|978.9|976.9|978.3|976.3|690
1693212300000|2023-08-28 08:45:00|978.8|976.8|978.5|976.5|978.8|976.8|978.4|976.4|188
1693212600000|2023-08-28 08:50:00|978.4|976.4|978.5|976.5|978.7|976.7|978.4|976.4|96
1693212900000|2023-08-28 08:55:00|978.4|976.4|978.3|976.3|978.4|976.4|978.1|976.1|69
1693213200000|2023-08-28 09:00:00|978.2|976.2|978.1|976.1|978.3|976.3|978.1|976.1|136
1693213500000|2023-08-28 09:05:00|978|976|977.7|975.7|978.1|976.1|977.7|975.7|54
1693213800000|2023-08-28 09:10:00|977.8|975.8|977.9|975.9|978|976|977.8|975.8|59
1693214100000|2023-08-28 09:15:00|977.8|975.8|977.7|975.7|977.8|975.8|977.4|975.4|109
1693214400000|2023-08-28 09:20:00|977.8|975.8|977.7|975.7|977.8|975.8|977.5|975.5|32
1693214700000|2023-08-28 09:25:00|977.9|975.9|978.3|976.3|978.3|976.3|977.9|975.9|47
1693215000000|2023-08-28 09:30:00|978.4|976.4|978.3|976.3|978.7|976.7|978.3|976.3|42
1693215300000|2023-08-28 09:35:00|978.4|976.4|978.3|976.3|978.6|976.6|978.3|976.3|139
1693215600000|2023-08-28 09:40:00|978.2|976.2|978.1|976.1|978.2|976.2|978|976|53
1693215900000|2023-08-28 09:45:00|978.2|976.2|977.9|975.9|978.2|976.2|977.9|975.9|36
1693216200000|2023-08-28 09:50:00|978|976|978|976|978.2|976.2|977.9|975.9|50
1693216500000|2023-08-28 09:55:00|978.1|976.1|978|976|978.2|976.2|977.9|975.9|40
1693216800000|2023-08-28 10:00:00|977.9|975.9|977.7|975.7|977.9|975.9|977.7|975.7|14
1693217100000|2023-08-28 10:05:00|977.9|975.9|977.7|975.7|977.9|975.9|977.7|975.7|108
1693217400000|2023-08-28 10:10:00|977.8|975.8|978|976|978.1|976.1|977.5|975.5|231
1693217700000|2023-08-28 10:15:00|977.9|975.9|978|976|978|976|977.9|975.9|84
1693218000000|2023-08-28 10:20:00|978.1|976.1|978.4|976.4|978.4|976.4|978.1|976.1|74
1693218300000|2023-08-28 10:25:00|978.3|976.3|978.1|976.1|978.3|976.3|978.1|976.1|40
1693218600000|2023-08-28 10:30:00|978.2|976.2|978.3|976.3|978.4|976.4|978.2|976.2|14
1693218900000|2023-08-28 10:35:00|978.2|976.2|978.3|976.3|978.3|976.3|978.1|976.1|32
1693219200000|2023-08-28 10:40:00|978.2|976.2|978.3|976.3|978.5|976.5|978.2|976.2|135
1693219500000|2023-08-28 10:45:00|978.2|976.2|978.5|976.5|978.6|976.6|978.2|976.2|68
1693219800000|2023-08-28 10:50:00|978.6|976.6|978.4|976.4|978.6|976.6|978.4|976.4|104
1693220100000|2023-08-28 10:55:00|978.3|976.3|978.1|976.1|978.3|976.3|978|976|114
1693220400000|2023-08-28 11:00:00|978.2|976.2|978.6|976.6|978.7|976.7|978.1|976.1|247
1693220700000|2023-08-28 11:05:00|978.5|976.5|978.6|976.6|978.7|976.7|978.5|976.5|89
1693221000000|2023-08-28 11:10:00|978.5|976.5|978.7|976.7|978.7|976.7|978.3|976.3|176
1693221300000|2023-08-28 11:15:00|978.6|976.6|978.7|976.7|978.7|976.7|978.6|976.6|150
1693221600000|2023-08-28 11:20:00|978.8|976.8|978.7|976.7|978.9|976.9|978.7|976.7|48
1693221900000|2023-08-28 11:25:00|978.6|976.6|978.4|976.4|978.7|976.7|978.3|976.3|20
1693222200000|2023-08-28 11:30:00|978.3|976.3|978.6|976.6|978.6|976.6|978.3|976.3|48
1693222500000|2023-08-28 11:35:00|978.7|976.7|978.6|976.6|978.7|976.7|978.5|976.5|30
1693222800000|2023-08-28 11:40:00|978.5|976.5|978.7|976.7|978.7|976.7|978.5|976.5|202
1693223100000|2023-08-28 11:45:00|978.6|976.6|978.6|976.6|978.7|976.7|978.6|976.6|42
1693223400000|2023-08-28 11:50:00|978.7|976.7|978.7|976.7|978.8|976.8|978.6|976.6|48
1693223700000|2023-08-28 11:55:00|978.8|976.8|978.6|976.6|978.8|976.8|978.6|976.6|16
1693224000000|2023-08-28 12:00:00|978.7|976.7|978.8|976.8|978.9|976.9|978.6|976.6|77
1693224300000|2023-08-28 12:05:00|978.9|976.9|979.3|977.3|979.6|977.6|978.9|976.9|1123
1693224600000|2023-08-28 12:10:00|979.2|977.2|979.1|977.1|979.3|977.3|979.1|977.1|72
1693224900000|2023-08-28 12:15:00|979.2|977.2|979|977|979.2|977.2|978.9|976.9|90
1693225200000|2023-08-28 12:20:00|979.2|977.2|979.2|977.2|979.4|977.4|979.1|977.1|75
1693225500000|2023-08-28 12:25:00|979.1|977.1|979.6|977.6|979.7|977.7|979.1|977.1|220
1693225800000|2023-08-28 12:30:00|979.7|977.7|979.7|977.7|979.9|977.9|979.6|977.6|262
1693226100000|2023-08-28 12:35:00|979.9|977.9|980.2|978.2|980.2|978.2|979.8|977.8|653
1693226400000|2023-08-28 12:40:00|980.1|978.1|980.4|978.4|980.5|978.5|980.1|978.1|590
1693226700000|2023-08-28 12:45:00|980.3|978.3|980.2|978.2|980.3|978.3|980.1|978.1|346
1693227000000|2023-08-28 12:50:00|980.1|978.1|980.6|978.6|980.6|978.6|980|978|258
1693227300000|2023-08-28 12:55:00|980.5|978.5|981.1|979.1|981.2|979.2|980.5|978.5|555
1693227600000|2023-08-28 13:00:00|981|979|981.2|979.2|981.5|979.5|981|979|1145
1693227900000|2023-08-28 13:05:00|981.3|979.3|981.1|979.1|981.4|979.4|981.1|979.1|433
1693228200000|2023-08-28 13:10:00|981|979|981.4|979.4|981.8|979.8|981|979|385
1693228500000|2023-08-28 13:15:00|981.3|979.3|980.9|978.9|981.6|979.6|980.9|978.9|555
1693228800000|2023-08-28 13:20:00|980.8|978.8|981.1|979.1|981.4|979.4|980.8|978.8|397
1693229100000|2023-08-28 13:25:00|981|979|981.2|979.2|981.2|979.2|980.6|978.6|619
1693229400000|2023-08-28 13:30:00|980.4|979.9|978.8|978.3|980.5|980|977.9|977.4|3349
1693229700000|2023-08-28 13:35:00|978.6|978.1|979.8|979.3|980.6|980.1|978.6|978.1|2482
1693230000000|2023-08-28 13:40:00|979.7|979.2|981.6|981.1|981.6|981.1|979.4|978.9|2016
1693230300000|2023-08-28 13:45:00|981.7|981.2|980.4|979.9|982|981.5|980|979.5|1256
1693230600000|2023-08-28 13:50:00|980.3|979.8|980.6|980.1|981|980.5|979.4|978.9|1222
1693230900000|2023-08-28 13:55:00|980.7|980.2|981.2|980.7|981.5|981|980.5|980|1144
1693231200000|2023-08-28 14:00:00|981.1|980.6|980.4|979.9|981.2|980.7|979.6|979.1|1748
1693231500000|2023-08-28 14:05:00|980.5|980|980.9|980.4|981.1|980.6|979.9|979.4|359
1693231800000|2023-08-28 14:10:00|981|980.5|981|980.5|981.2|980.7|980.4|979.9|724
1693232100000|2023-08-28 14:15:00|981.1|980.6|981|980.5|981.5|981|980.5|980|836
1693232400000|2023-08-28 14:20:00|981.1|980.6|982|981.5|982|981.5|981.1|980.6|485
1693232700000|2023-08-28 14:25:00|982.1|981.6|982.4|981.9|982.4|981.9|981.5|981|388
1693233000000|2023-08-28 14:30:00|982.3|981.8|982.3|981.8|982.3|981.8|981.7|981.2|533
1693233300000|2023-08-28 14:35:00|982.2|981.7|982.4|981.9|983.2|982.7|982.2|981.7|1047
1693233600000|2023-08-28 14:40:00|982.3|981.8|982.2|981.7|982.8|982.3|982|981.5|488
1693233900000|2023-08-28 14:45:00|982.1|981.6|981.9|981.4|982.6|982.1|981.9|981.4|238
1693234200000|2023-08-28 14:50:00|982|981.5|981.1|980.6|982.2|981.7|981.1|980.6|429
1693234500000|2023-08-28 14:55:00|981.4|980.9|981.9|981.4|982.1|981.6|981.2|980.7|544
1693234800000|2023-08-28 15:00:00|982|981.5|982.2|981.7|982.3|981.8|981.7|981.2|571
1693235100000|2023-08-28 15:05:00|982.1|981.6|982.6|982.1|982.7|982.2|981.9|981.4|2252
1693235400000|2023-08-28 15:10:00|982.5|982|983|982.5|983|982.5|982.3|981.8|1185
1693235700000|2023-08-28 15:15:00|983.1|982.6|982.2|981.7|983.2|982.7|982.1|981.6|797
1693236000000|2023-08-28 15:20:00|982.1|981.6|982.2|981.7|982.4|981.9|981.9|981.4|464
1693236300000|2023-08-28 15:25:00|982.1|981.6|982.2|981.7|982.6|982.1|982|981.5|640
1693236600000|2023-08-28 15:30:00|982.1|981.6|982.6|982.1|982.8|982.3|982.1|981.6|666
1693236900000|2023-08-28 15:35:00|982.7|982.2|982.7|982.2|983|982.5|982.5|982|318
1693237200000|2023-08-28 15:40:00|982.8|982.3|982.1|981.6|982.9|982.4|981.6|981.1|478
1693237500000|2023-08-28 15:45:00|982.2|981.7|982.1|981.6|982.3|981.8|981.7|981.2|405
1693237800000|2023-08-28 15:50:00|982|981.5|982.2|981.7|982.3|981.8|981.8|981.3|238
1693238100000|2023-08-28 15:55:00|982.3|981.8|982.4|981.9|982.5|982|982.2|981.7|313
1693238400000|2023-08-28 16:00:00|982.3|981.8|982.2|981.7|982.4|981.9|982|981.5|293
1693238700000|2023-08-28 16:05:00|982.3|981.8|982.3|981.8|982.4|981.9|982.1|981.6|148
1693239000000|2023-08-28 16:10:00|982.2|981.7|981.9|981.4|982.2|981.7|981.8|981.3|226
1693239300000|2023-08-28 16:15:00|981.8|981.3|981.5|981|981.9|981.4|981.4|980.9|132
1693239600000|2023-08-28 16:20:00|981.4|980.9|981.3|980.8|981.5|981|981.1|980.6|150
1693239900000|2023-08-28 16:25:00|981.2|980.7|981.7|981.2|981.7|981.2|981.2|980.7|121
1693240200000|2023-08-28 16:30:00|981.6|981.1|981.6|981.1|981.6|981.1|981.4|980.9|95
1693240500000|2023-08-28 16:35:00|981.7|981.2|982.1|981.6|982.2|981.7|981.7|981.2|227
1693240800000|2023-08-28 16:40:00|982|981.5|982.1|981.6|982.3|981.8|981.9|981.4|474
1693241100000|2023-08-28 16:45:00|982.2|981.7|982.4|981.9|982.6|982.1|982.2|981.7|184
1693241400000|2023-08-28 16:50:00|982.5|982|982.5|982|982.8|982.3|982.5|982|206
1693241700000|2023-08-28 16:55:00|982.4|981.9|982.7|982.2|982.7|982.2|982.4|981.9|119
1693242000000|2023-08-28 17:00:00|982.8|982.3|982.5|982|982.9|982.4|982.4|981.9|742
1693242300000|2023-08-28 17:05:00|982.6|982.1|982.3|981.8|982.9|982.4|982.2|981.7|527
1693242600000|2023-08-28 17:10:00|982.4|981.9|982|981.5|982.5|982|982|981.5|164
1693242900000|2023-08-28 17:15:00|981.9|981.4|981.9|981.4|982|981.5|981.7|981.2|161
1693243200000|2023-08-28 17:20:00|982.1|981.6|982|981.5|982.2|981.7|981.9|981.4|105
1693243500000|2023-08-28 17:25:00|982.1|981.6|982.2|981.7|982.3|981.8|981.9|981.4|248
1693243800000|2023-08-28 17:30:00|982.1|981.6|982.1|981.6|982.3|981.8|982|981.5|539
1693244100000|2023-08-28 17:35:00|982|981.5|981.4|980.9|982|981.5|981.2|980.7|203
1693244400000|2023-08-28 17:40:00|981.3|980.8|981.3|980.8|981.5|981|981.2|980.7|213
1693244700000|2023-08-28 17:45:00|981.4|980.9|981.1|980.6|981.5|981|981.1|980.6|179
1693245000000|2023-08-28 17:50:00|981|980.5|980.6|980.1|981.2|980.7|980.5|980|490
1693245300000|2023-08-28 17:55:00|980.4|979.9|980.2|979.7|980.6|980.1|979.9|979.4|684
1693245600000|2023-08-28 18:00:00|980.1|979.6|980.4|979.9|980.5|980|980|979.5|405
1693245900000|2023-08-28 18:05:00|980.3|979.8|980.6|980.1|980.7|980.2|980.3|979.8|239
1693246200000|2023-08-28 18:10:00|980.7|980.2|980.6|980.1|980.8|980.3|980.4|979.9|176
1693246500000|2023-08-28 18:15:00|980.7|980.2|980.4|979.9|980.9|980.4|980.4|979.9|238
1693246800000|2023-08-28 18:20:00|980.3|979.8|980.7|980.2|980.8|980.3|980.3|979.8|233
1693247100000|2023-08-28 18:25:00|980.8|980.3|980.7|980.2|980.8|980.3|980.4|979.9|205
1693247400000|2023-08-28 18:30:00|980.8|980.3|980.6|980.1|980.8|980.3|980.5|980|252
1693247700000|2023-08-28 18:35:00|980.7|980.2|981.1|980.6|981.4|980.9|980.7|980.2|334
1693248000000|2023-08-28 18:40:00|981.2|980.7|981.1|980.6|981.4|980.9|981|980.5|170
1693248300000|2023-08-28 18:45:00|981.2|980.7|980.9|980.4|981.2|980.7|980.8|980.3|171
1693248600000|2023-08-28 18:50:00|981|980.5|981.2|980.7|981.2|980.7|981|980.5|198
1693248900000|2023-08-28 18:55:00|981.3|980.8|981.5|981|981.5|981|981.1|980.6|122
1693249200000|2023-08-28 19:00:00|981.4|980.9|981.6|981.1|981.7|981.2|981.3|980.8|200
1693249500000|2023-08-28 19:05:00|981.5|981|981.9|981.4|981.9|981.4|981.4|980.9|275
1693249800000|2023-08-28 19:10:00|981.8|981.3|981.6|981.1|981.8|981.3|981.4|980.9|223
1693250100000|2023-08-28 19:15:00|981.5|981|981.5|981|981.6|981.1|981.4|980.9|176
1693250400000|2023-08-28 19:20:00|981.6|981.1|981.2|980.7|981.6|981.1|980.9|980.4|345
1693250700000|2023-08-28 19:25:00|981.3|980.8|981.6|981.1|981.7|981.2|981.3|980.8|123
1693251000000|2023-08-28 19:30:00|981.5|981|981.7|981.2|981.8|981.3|981.5|981|200
1693251300000|2023-08-28 19:35:00|981.8|981.3|981.8|981.3|982|981.5|981.7|981.2|230
1693251600000|2023-08-28 19:40:00|981.9|981.4|982|981.5|982|981.5|981.8|981.3|158
1693251900000|2023-08-28 19:45:00|982.1|981.6|982.3|981.8|983|982.5|982.1|981.6|827
1693252200000|2023-08-28 19:50:00|982.2|981.7|982.3|981.8|982.5|982|982|981.5|481
1693252500000|2023-08-28 19:55:00|982.2|981.7|982.7|982.2|982.8|982.3|982.1|981.6|5357
1693252800000|2023-08-28 20:00:00|983.4|981.4|983|981|983.4|981.4|983|981|549
1693253100000|2023-08-28 20:05:00|982.9|980.9|983.2|981.2|983.2|981.2|982.8|980.8|146
1693253400000|2023-08-28 20:10:00|983.3|981.3|983.2|981.2|983.4|981.4|983.2|981.2|69
1693253700000|2023-08-28 20:15:00|983.1|981.1|983|981|983.2|981.2|982.9|980.9|103
1693254000000|2023-08-28 20:20:00|982.9|980.9|982.9|980.9|982.9|980.9|982.8|980.8|37
1693254300000|2023-08-28 20:25:00|983.2|981.2|983.3|981.3|983.3|981.3|983.2|981.2|7
1693254600000|2023-08-28 20:30:00|983.4|981.4|983.5|981.5|983.7|981.7|983.4|981.4|98
1693254900000|2023-08-28 20:35:00|983.6|981.6|983.6|981.6|983.7|981.7|983.6|981.6|48
1693255200000|2023-08-28 20:40:00|||||||||1
1693255500000|2023-08-28 20:45:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|1
1693255800000|2023-08-28 20:50:00|983.6|981.6|983.4|981.4|983.9|981.9|983.4|981.4|57
1693256100000|2023-08-28 20:55:00|983.5|981.5|983.7|981.7|983.8|981.8|983.5|981.5|44
1693258800000|2023-08-28 21:40:00|985.3|983.3|985.3|983.3|985.3|983.3|985.3|983.3|5
1693259700000|2023-08-28 21:55:00|984.2|982.2|984.3|982.3|984.3|982.3|984.2|982.2|3
1693260000000|2023-08-28 22:00:00|983.6|981.6|984.1|982.1|984.2|982.2|983.6|981.6|0
1693260300000|2023-08-28 22:05:00|984.2|982.2|983.9|981.9|984.2|982.2|983.9|981.9|0
1693260600000|2023-08-28 22:10:00|984|982|984.1|982.1|984.2|982.2|983.9|981.9|0
1693260900000|2023-08-28 22:15:00|984.2|982.2|984.2|982.2|984.2|982.2|984|982|0
1693261200000|2023-08-28 22:20:00|984.3|982.3|984.2|982.2|984.3|982.3|984.2|982.2|0
1693261500000|2023-08-28 22:25:00|984.1|982.1|984|982|984.1|982.1|984|982|0
1693261800000|2023-08-28 22:30:00|983.9|981.9|984|982|984|982|983.9|981.9|0
1693262100000|2023-08-28 22:35:00|983.9|981.9|984|982|984.1|982.1|983.9|981.9|0
1693262400000|2023-08-28 22:40:00|983.9|981.9|984|982|984|982|983.8|981.8|0
1693262700000|2023-08-28 22:45:00|984.1|982.1|984|982|984.1|982.1|984|982|0
1693263000000|2023-08-28 22:50:00|983.9|981.9|984|982|984|982|983.9|981.9|0
1693263300000|2023-08-28 22:55:00|983.9|981.9|983.9|981.9|984|982|983.9|981.9|0
1693263600000|2023-08-28 23:00:00|984|982|983.7|981.7|984|982|983.7|981.7|0
1693263900000|2023-08-28 23:05:00|983.8|981.8|983.7|981.7|983.8|981.8|983.7|981.7|0
1693264200000|2023-08-28 23:10:00|983.6|981.6|983.5|981.5|983.7|981.7|983.5|981.5|0
1693264500000|2023-08-28 23:15:00|983.6|981.6|983.5|981.5|983.7|981.7|983.5|981.5|0
1693264800000|2023-08-28 23:20:00|983.6|981.6|983.7|981.7|983.7|981.7|983.5|981.5|0
1693265100000|2023-08-28 23:25:00|983.6|981.6|983.7|981.7|983.7|981.7|983.6|981.6|0
1693265400000|2023-08-28 23:30:00|983.6|981.6|983.6|981.6|983.6|981.6|983.5|981.5|0
1693265700000|2023-08-28 23:35:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|0
1693266000000|2023-08-28 23:40:00|983.4|981.4|983.5|981.5|983.5|981.5|983.4|981.4|0
1693266300000|2023-08-28 23:45:00|983.6|981.6|983.5|981.5|983.6|981.6|983.4|981.4|0
1693266600000|2023-08-28 23:50:00|983.4|981.4|983.3|981.3|983.4|981.4|983.3|981.3|0
1693266900000|2023-08-28 23:55:00|983.4|981.4|983.3|981.3|983.4|981.4|983.3|981.3|0
1693267200000|2023-08-29 00:00:00|983.4|981.4|983.4|981.4|983.5|981.5|983|981|10
1693267500000|2023-08-29 00:05:00|983.1|981.1|982.7|980.7|983.1|981.1|982.6|980.6|55
1693267800000|2023-08-29 00:10:00|982.9|980.9|983.6|981.6|983.6|981.6|982.9|980.9|16
1693268100000|2023-08-29 00:15:00|983.7|981.7|983.7|981.7|983.7|981.7|983.6|981.6|8
1693268400000|2023-08-29 00:20:00|983.6|981.6|983.7|981.7|983.7|981.7|983.6|981.6|6
1693268700000|2023-08-29 00:25:00|983.6|981.6|983.4|981.4|983.6|981.6|983.3|981.3|10
1693269000000|2023-08-29 00:30:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|4
1693269300000|2023-08-29 00:35:00|983.3|981.3|983.6|981.6|983.6|981.6|983.3|981.3|12
1693269600000|2023-08-29 00:40:00|983.5|981.5|983.1|981.1|983.5|981.5|983|981|8
1693269900000|2023-08-29 00:45:00|983.3|981.3|983.2|981.2|983.3|981.3|983.2|981.2|4
1693270200000|2023-08-29 00:50:00|983.1|981.1|983.2|981.2|983.4|981.4|983.1|981.1|6
1693270500000|2023-08-29 00:55:00|982.8|980.8|982.8|980.8|982.8|980.8|982.8|980.8|1
1693270800000|2023-08-29 01:00:00|983|981|982.8|980.8|983|981|982.2|980.2|62
1693271100000|2023-08-29 01:05:00|982.7|980.7|982.8|980.8|982.8|980.8|982.6|980.6|6
1693271400000|2023-08-29 01:10:00|982.7|980.7|982.6|980.6|982.7|980.7|982.2|980.2|11
1693271700000|2023-08-29 01:15:00|982.3|980.3|983.5|981.5|983.5|981.5|982.1|980.1|29
1693272000000|2023-08-29 01:20:00|983.4|981.4|982.4|980.4|983.4|981.4|982.3|980.3|38
1693272300000|2023-08-29 01:25:00|982.5|980.5|983.1|981.1|983.2|981.2|982.5|980.5|49
1693272600000|2023-08-29 01:30:00|983.2|981.2|982.2|980.2|983.7|981.7|982.2|980.2|223
1693272900000|2023-08-29 01:35:00|982.6|980.6|982.7|980.7|983.5|981.5|982.5|980.5|43
1693273200000|2023-08-29 01:40:00|982.6|980.6|984.1|982.1|984.3|982.3|982.4|980.4|31
1693273500000|2023-08-29 01:45:00|984.3|982.3|983.6|981.6|985.1|983.1|983.6|981.6|16
1693273800000|2023-08-29 01:50:00|983.9|981.9|982.4|980.4|983.9|981.9|982.4|980.4|12
1693274100000|2023-08-29 01:55:00|982.5|980.5|981.1|979.1|982.7|980.7|981.1|979.1|29
1693274400000|2023-08-29 02:00:00|981.4|979.4|982.6|980.6|982.6|980.6|981.4|979.4|11
1693274700000|2023-08-29 02:05:00|982.4|980.4|982.7|980.7|982.7|980.7|982.2|980.2|11
1693275000000|2023-08-29 02:10:00|983.3|981.3|983.5|981.5|983.6|981.6|983.2|981.2|7
1693275300000|2023-08-29 02:15:00|983|981|983|981|983|981|983|981|1
1693275600000|2023-08-29 02:20:00|983.1|981.1|983.9|981.9|983.9|981.9|983.1|981.1|7
1693275900000|2023-08-29 02:25:00|983.2|981.2|983.7|981.7|983.7|981.7|983.2|981.2|5
1693276200000|2023-08-29 02:30:00|983.9|981.9|984.1|982.1|984.1|982.1|983.6|981.6|5
1693276500000|2023-08-29 02:35:00|984.3|982.3|984.9|982.9|984.9|982.9|984.3|982.3|8
1693276800000|2023-08-29 02:40:00|984.7|982.7|984.7|982.7|984.7|982.7|984.7|982.7|1
1693277100000|2023-08-29 02:45:00|985.1|983.1|985.1|983.1|985.1|983.1|985.1|983.1|2
1693277400000|2023-08-29 02:50:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|3
1693277700000|2023-08-29 02:55:00|985|983|985.6|983.6|985.6|983.6|985|983|6
1693278000000|2023-08-29 03:00:00|985.8|983.8|985.4|983.4|986|984|985.3|983.3|19
1693278300000|2023-08-29 03:05:00|985.8|983.8|986.2|984.2|986.2|984.2|985.8|983.8|5
1693278600000|2023-08-29 03:10:00|985.3|983.3|985.3|983.3|985.3|983.3|985.3|983.3|1
1693278900000|2023-08-29 03:15:00|985.7|983.7|986.2|984.2|986.3|984.3|985.7|983.7|5
1693279200000|2023-08-29 03:20:00|986.6|984.6|986.9|984.9|987|985|986.5|984.5|25
1693279500000|2023-08-29 03:25:00|987|985|988.3|986.3|988.6|986.6|987|985|43
1693279800000|2023-08-29 03:30:00|988.4|986.4|987.9|985.9|988.5|986.5|987.9|985.9|13
1693280100000|2023-08-29 03:35:00|987.7|985.7|987.9|985.9|987.9|985.9|987.7|985.7|6
1693280400000|2023-08-29 03:40:00|987.8|985.8|987.6|985.6|988|986|987.6|985.6|9
1693280700000|2023-08-29 03:45:00|987.5|985.5|987.4|985.4|987.6|985.6|987.4|985.4|8
1693281000000|2023-08-29 03:50:00|||||||||2
1693281300000|2023-08-29 03:55:00|987.5|985.5|987.5|985.5|987.5|985.5|987.4|985.4|8
1693281600000|2023-08-29 04:00:00|987.3|985.3|987.2|985.2|987.4|985.4|987.2|985.2|5
1693281900000|2023-08-29 04:05:00|987|985|987|985|987|985|987|985|6
1693282200000|2023-08-29 04:10:00|987.2|985.2|987.3|985.3|987.4|985.4|987.2|985.2|23
1693282500000|2023-08-29 04:15:00|987.2|985.2|987.2|985.2|987.3|985.3|987.1|985.1|13
1693282800000|2023-08-29 04:20:00|987.3|985.3|987.4|985.4|987.4|985.4|987.3|985.3|6
1693283100000|2023-08-29 04:25:00|987.5|985.5|987.6|985.6|987.6|985.6|987.5|985.5|4
1693283400000|2023-08-29 04:30:00|987.5|985.5|987.3|985.3|987.5|985.5|987.3|985.3|23
1693283700000|2023-08-29 04:35:00|987.2|985.2|987.5|985.5|987.5|985.5|987.2|985.2|10
1693284000000|2023-08-29 04:40:00|987.2|985.2|987.1|985.1|987.2|985.2|987.1|985.1|4
1693284300000|2023-08-29 04:45:00|987|985|987.1|985.1|987.1|985.1|987|985|4
1693284600000|2023-08-29 04:50:00|987.2|985.2|987.1|985.1|987.2|985.2|987.1|985.1|4
1693284900000|2023-08-29 04:55:00|987.3|985.3|987.3|985.3|987.3|985.3|987.3|985.3|11
1693285200000|2023-08-29 05:00:00|987.4|985.4|986.9|984.9|987.8|985.8|986.6|984.6|85
1693285500000|2023-08-29 05:05:00|986.7|984.7|987.4|985.4|987.6|985.6|986.6|984.6|9
1693285800000|2023-08-29 05:10:00|987.7|985.7|987.7|985.7|987.9|985.9|987.7|985.7|11
1693286100000|2023-08-29 05:15:00|987.6|985.6|987.5|985.5|987.6|985.6|987.5|985.5|6
1693286400000|2023-08-29 05:20:00|988|986|988.3|986.3|988.8|986.8|987.9|985.9|28
1693286700000|2023-08-29 05:25:00|988.4|986.4|988.4|986.4|988.5|986.5|988.4|986.4|7
1693287000000|2023-08-29 05:30:00|988.5|986.5|988.8|986.8|989|987|988.4|986.4|33
1693287300000|2023-08-29 05:35:00|988.9|986.9|989.3|987.3|989.4|987.4|988.9|986.9|48
1693287600000|2023-08-29 05:40:00|989.2|987.2|988.6|986.6|989.3|987.3|988.5|986.5|29
1693287900000|2023-08-29 05:45:00|988.5|986.5|989.7|987.7|989.8|987.8|988.5|986.5|60
1693288200000|2023-08-29 05:50:00|989.6|987.6|989.4|987.4|990|988|989.4|987.4|164
1693288500000|2023-08-29 05:55:00|989.2|987.2|989|987|989.5|987.5|988.9|986.9|25
1693288800000|2023-08-29 06:00:00|988.9|986.9|988.9|986.9|989.1|987.1|988.5|986.5|129
1693289100000|2023-08-29 06:05:00|988.8|986.8|988.7|986.7|989.2|987.2|988.7|986.7|115
1693289400000|2023-08-29 06:10:00|988.8|986.8|987.9|985.9|988.8|986.8|987.8|985.8|35
1693289700000|2023-08-29 06:15:00|987.8|985.8|987.9|985.9|988.3|986.3|987.6|985.6|48
1693290000000|2023-08-29 06:20:00|988|986|987.9|985.9|988.2|986.2|987.8|985.8|61
1693290300000|2023-08-29 06:25:00|987.8|985.8|988.1|986.1|988.3|986.3|987.8|985.8|111
1693290600000|2023-08-29 06:30:00|988|986|987.7|985.7|988.4|986.4|987.6|985.6|97
1693290900000|2023-08-29 06:35:00|987.6|985.6|988|986|988.5|986.5|987.6|985.6|137
1693291200000|2023-08-29 06:40:00|988.1|986.1|988.3|986.3|988.6|986.6|988.1|986.1|49
1693291500000|2023-08-29 06:45:00|988.2|986.2|987.8|985.8|988.2|986.2|987.8|985.8|97
1693291800000|2023-08-29 06:50:00|987.7|985.7|987.9|985.9|988.4|986.4|987.7|985.7|128
1693292100000|2023-08-29 06:55:00|988|986|988|986|988.1|986.1|987.5|985.5|153
1693292400000|2023-08-29 07:00:00|988.1|986.1|987.6|985.6|988.1|986.1|987.5|985.5|307
1693292700000|2023-08-29 07:05:00|987.5|985.5|987.5|985.5|987.8|985.8|987.3|985.3|198
1693293000000|2023-08-29 07:10:00|987.4|985.4|987.1|985.1|987.4|985.4|986.9|984.9|153
1693293300000|2023-08-29 07:15:00|987.2|985.2|987.5|985.5|987.5|985.5|987.1|985.1|93
1693293600000|2023-08-29 07:20:00|987.6|985.6|988.2|986.2|988.2|986.2|987.3|985.3|152
1693293900000|2023-08-29 07:25:00|988.1|986.1|988.5|986.5|988.7|986.7|988.1|986.1|146
1693294200000|2023-08-29 07:30:00|988.6|986.6|988.8|986.8|989|987|988.6|986.6|344
1693294500000|2023-08-29 07:35:00|988.9|986.9|988.3|986.3|989|987|988.2|986.2|279
1693294800000|2023-08-29 07:40:00|988.2|986.2|987.8|985.8|988.2|986.2|987.6|985.6|119
1693295100000|2023-08-29 07:45:00|987.7|985.7|987.4|985.4|988|986|987.4|985.4|122
1693295400000|2023-08-29 07:50:00|987.3|985.3|986.3|984.3|987.5|985.5|986.3|984.3|300
1693295700000|2023-08-29 07:55:00|986.2|984.2|986.1|984.1|986.4|984.4|986|984|232
1693296000000|2023-08-29 08:00:00|986|984|986.6|984.6|986.9|984.9|986|984|304
1693296300000|2023-08-29 08:05:00|986.5|984.5|986.5|984.5|986.8|984.8|986.3|984.3|225
1693296600000|2023-08-29 08:10:00|986.6|984.6|986.2|984.2|986.6|984.6|986.1|984.1|173
1693296900000|2023-08-29 08:15:00|986.1|984.1|986.6|984.6|986.7|984.7|986.1|984.1|199
1693297200000|2023-08-29 08:20:00|986.4|984.4|986.2|984.2|986.6|984.6|986.2|984.2|123
1693297500000|2023-08-29 08:25:00|986.1|984.1|985.7|983.7|986.2|984.2|985.7|983.7|204
1693297800000|2023-08-29 08:30:00|985.8|983.8|986.2|984.2|986.3|984.3|985.7|983.7|65
1693298100000|2023-08-29 08:35:00|986.3|984.3|986.6|984.6|986.7|984.7|986.2|984.2|102
1693298400000|2023-08-29 08:40:00|986.5|984.5|986.6|984.6|986.8|984.8|986.5|984.5|187
1693298700000|2023-08-29 08:45:00|986.5|984.5|986.6|984.6|986.7|984.7|986.5|984.5|124
1693299000000|2023-08-29 08:50:00|986.5|984.5|986|984|986.6|984.6|985.9|983.9|27
1693299300000|2023-08-29 08:55:00|986.1|984.1|986.1|984.1|986.9|984.9|985.8|983.8|1508
1693299600000|2023-08-29 09:00:00|986.3|984.3|986.6|984.6|986.6|984.6|986|984|80
1693299900000|2023-08-29 09:05:00|986.5|984.5|986.7|984.7|986.7|984.7|986.3|984.3|50
1693300200000|2023-08-29 09:10:00|986.6|984.6|986.5|984.5|986.8|984.8|986.5|984.5|93
1693300500000|2023-08-29 09:15:00|986.6|984.6|985.9|983.9|986.6|984.6|985.9|983.9|140
1693300800000|2023-08-29 09:20:00|985.8|983.8|986|984|986.1|984.1|985.8|983.8|53
1693301100000|2023-08-29 09:25:00|986.1|984.1|986.2|984.2|986.3|984.3|986|984|84
1693301400000|2023-08-29 09:30:00|986.1|984.1|986.3|984.3|986.3|984.3|986|984|164
1693301700000|2023-08-29 09:35:00|986.2|984.2|986.5|984.5|986.5|984.5|986.2|984.2|120
1693302000000|2023-08-29 09:40:00|986.6|984.6|986.8|984.8|986.8|984.8|986.6|984.6|123
1693302300000|2023-08-29 09:45:00|986.7|984.7|986.9|984.9|987|985|986.7|984.7|142
1693302600000|2023-08-29 09:50:00|987|985|988.4|986.4|988.4|986.4|986.9|984.9|655
1693302900000|2023-08-29 09:55:00|988.3|986.3|989.6|987.6|989.9|987.9|988|986|517
1693303200000|2023-08-29 10:00:00|989.7|987.7|988.8|986.8|989.7|987.7|988.7|986.7|443
1693303500000|2023-08-29 10:05:00|989|987|989.3|987.3|989.3|987.3|988.9|986.9|276
1693303800000|2023-08-29 10:10:00|989.4|987.4|988.8|986.8|989.5|987.5|988.8|986.8|227
1693304100000|2023-08-29 10:15:00|989|987|988.5|986.5|989|987|988.5|986.5|141
1693304400000|2023-08-29 10:20:00|988.4|986.4|988.9|986.9|988.9|986.9|988.4|986.4|119
1693304700000|2023-08-29 10:25:00|989|987|988.8|986.8|989.1|987.1|988.6|986.6|56
1693305000000|2023-08-29 10:30:00|988.9|986.9|989.9|987.9|990.1|988.1|988.9|986.9|242
1693305300000|2023-08-29 10:35:00|989.8|987.8|989.6|987.6|989.9|987.9|989.4|987.4|96
1693305600000|2023-08-29 10:40:00|989.7|987.7|989.5|987.5|989.8|987.8|989.3|987.3|65
1693305900000|2023-08-29 10:45:00|989.6|987.6|989.2|987.2|989.6|987.6|989.2|987.2|92
1693306200000|2023-08-29 10:50:00|989.1|987.1|989|987|989.1|987.1|988.9|986.9|57
1693306500000|2023-08-29 10:55:00|988.9|986.9|988.3|986.3|988.9|986.9|988.2|986.2|167
1693306800000|2023-08-29 11:00:00|988.2|986.2|988.4|986.4|988.6|986.6|988.1|986.1|133
1693307100000|2023-08-29 11:05:00|988.5|986.5|988.8|986.8|988.9|986.9|988.4|986.4|87
1693307400000|2023-08-29 11:10:00|989|987|988.5|986.5|989|987|988.5|986.5|25
1693307700000|2023-08-29 11:15:00|988.6|986.6|988.3|986.3|988.6|986.6|988.3|986.3|20
1693308000000|2023-08-29 11:20:00|988.4|986.4|988.5|986.5|988.7|986.7|988.4|986.4|46
1693308300000|2023-08-29 11:25:00|988.4|986.4|987.9|985.9|988.4|986.4|987.9|985.9|50
1693308600000|2023-08-29 11:30:00|987.8|985.8|988.2|986.2|988.3|986.3|987.8|985.8|32
1693308900000|2023-08-29 11:35:00|988.3|986.3|987.6|985.6|988.3|986.3|987.4|985.4|44
1693309200000|2023-08-29 11:40:00|987.5|985.5|987.2|985.2|987.6|985.6|987.2|985.2|73
1693309500000|2023-08-29 11:45:00|987.1|985.1|987.1|985.1|987.2|985.2|986.9|984.9|78
1693309800000|2023-08-29 11:50:00|987|985|987.1|985.1|987.1|985.1|986.8|984.8|11
1693310100000|2023-08-29 11:55:00|987|985|986.8|984.8|987.1|985.1|986.8|984.8|12
1693310400000|2023-08-29 12:00:00|986.7|984.7|986.4|984.4|986.7|984.7|986.4|984.4|71
1693310700000|2023-08-29 12:05:00|986.5|984.5|987|985|987|985|986.5|984.5|59
1693311000000|2023-08-29 12:10:00|987.1|985.1|986.7|984.7|987.1|985.1|986.5|984.5|54
1693311300000|2023-08-29 12:15:00|986.8|984.8|986.3|984.3|987|985|986.3|984.3|121
1693311600000|2023-08-29 12:20:00|986.2|984.2|985.8|983.8|986.4|984.4|985.8|983.8|78
1693311900000|2023-08-29 12:25:00|985.9|983.9|985.2|983.2|985.9|983.9|984.9|982.9|192
1693312200000|2023-08-29 12:30:00|985.1|983.1|986|984|986|984|985.1|983.1|405
1693312500000|2023-08-29 12:35:00|986.1|984.1|986.1|984.1|986.2|984.2|985.4|983.4|439
1693312800000|2023-08-29 12:40:00|986|984|986.5|984.5|986.6|984.6|986|984|287
1693313100000|2023-08-29 12:45:00|986.6|984.6|986.2|984.2|986.6|984.6|985.9|983.9|250
1693313400000|2023-08-29 12:50:00|986.3|984.3|986.4|984.4|986.9|984.9|986.3|984.3|86
1693313700000|2023-08-29 12:55:00|986.3|984.3|986.9|984.9|986.9|984.9|986.3|984.3|127
1693314000000|2023-08-29 13:00:00|986.7|984.7|986.1|984.1|986.8|984.8|986.1|984.1|146
1693314300000|2023-08-29 13:05:00|986|984|986.4|984.4|986.5|984.5|985.7|983.7|263
1693314600000|2023-08-29 13:10:00|986.3|984.3|986|984|986.3|984.3|985.9|983.9|134
1693314900000|2023-08-29 13:15:00|985.9|983.9|986.1|984.1|986.1|984.1|985.5|983.5|146
1693315200000|2023-08-29 13:20:00|986.2|984.2|986.1|984.1|986.2|984.2|985.9|983.9|343
1693315500000|2023-08-29 13:25:00|986.2|984.2|986.4|984.4|986.4|984.4|986|984|617
1693315800000|2023-08-29 13:30:00|985.7|985.2|983.7|983.2|986|985.5|982.8|982.3|5308
1693316100000|2023-08-29 13:35:00|983.8|983.3|984.4|983.9|985.3|984.8|983.7|983.2|2817
1693316400000|2023-08-29 13:40:00|984.5|984|986|985.5|986.2|985.7|984.3|983.8|2130
1693316700000|2023-08-29 13:45:00|985.9|985.4|987.9|987.4|987.9|987.4|985.9|985.4|2996
1693317000000|2023-08-29 13:50:00|987.8|987.3|987.5|987|988|987.5|987.2|986.7|1529
1693317300000|2023-08-29 13:55:00|987.6|987.1|987.3|986.8|987.8|987.3|986.9|986.4|1331
1693317600000|2023-08-29 14:00:00|987.4|986.9|990.9|990.4|990.9|990.4|987.4|986.9|4375
1693317900000|2023-08-29 14:05:00|991|990.5|991.6|991.1|991.8|991.3|990.4|989.9|2566
1693318200000|2023-08-29 14:10:00|991.7|991.2|991.3|990.8|991.8|991.3|990.2|989.7|1344
1693318500000|2023-08-29 14:15:00|991.2|990.7|992.6|992.1|993|992.5|991.2|990.7|1194
1693318800000|2023-08-29 14:20:00|992.7|992.2|992.7|992.2|993.3|992.8|992.4|991.9|997
1693319100000|2023-08-29 14:25:00|992.6|992.1|993.1|992.6|993.1|992.6|992.3|991.8|972
1693319400000|2023-08-29 14:30:00|993.2|992.7|993.6|993.1|993.8|993.3|992.9|992.4|1440
1693319700000|2023-08-29 14:35:00|993.7|993.2|992.5|992|994|993.5|992.1|991.6|2950
1693320000000|2023-08-29 14:40:00|992.6|992.1|992|991.5|992.8|992.3|991.9|991.4|1205
1693320300000|2023-08-29 14:45:00|991.9|991.4|992.3|991.8|992.4|991.9|991.5|991|939
1693320600000|2023-08-29 14:50:00|992.2|991.7|991.7|991.2|992.8|992.3|991.7|991.2|738
1693320900000|2023-08-29 14:55:00|991.6|991.1|992|991.5|992.2|991.7|991.4|990.9|610
1693321200000|2023-08-29 15:00:00|992.1|991.6|992.4|991.9|992.7|992.2|991.9|991.4|523
1693321500000|2023-08-29 15:05:00|992.3|991.8|993|992.5|993.4|992.9|992.3|991.8|734
1693321800000|2023-08-29 15:10:00|993.1|992.6|994|993.5|994|993.5|993|992.5|720
1693322100000|2023-08-29 15:15:00|993.9|993.4|994|993.5|994|993.5|993.6|993.1|750
1693322400000|2023-08-29 15:20:00|994.1|993.6|993.7|993.2|994.1|993.6|993.4|992.9|955
1693322700000|2023-08-29 15:25:00|993.8|993.3|993.9|993.4|994.2|993.7|993.7|993.2|1084
1693323000000|2023-08-29 15:30:00|994|993.5|994.3|993.8|994.4|993.9|993.6|993.1|1055
1693323300000|2023-08-29 15:35:00|994.2|993.7|994.5|994|994.6|994.1|994.2|993.7|754
1693323600000|2023-08-29 15:40:00|994.6|994.1|994.4|993.9|994.7|994.2|994.2|993.7|537
1693323900000|2023-08-29 15:45:00|994.3|993.8|994.1|993.6|994.4|993.9|994|993.5|521
1693324200000|2023-08-29 15:50:00|994|993.5|993.9|993.4|994.3|993.8|993.6|993.1|362
1693324500000|2023-08-29 15:55:00|993.8|993.3|993.9|993.4|994|993.5|993.7|993.2|346
1693324800000|2023-08-29 16:00:00|994|993.5|994|993.5|994.1|993.6|993.7|993.2|389
1693325100000|2023-08-29 16:05:00|993.9|993.4|994|993.5|994.1|993.6|993.5|993|366
1693325400000|2023-08-29 16:10:00|994.1|993.6|993.3|992.8|994.1|993.6|993.3|992.8|833
1693325700000|2023-08-29 16:15:00|993.4|992.9|993|992.5|993.4|992.9|993|992.5|1145
1693326000000|2023-08-29 16:20:00|992.9|992.4|993.4|992.9|993.4|992.9|992.9|992.4|788
1693326300000|2023-08-29 16:25:00|993.5|993|993.3|992.8|993.7|993.2|993.2|992.7|371
1693326600000|2023-08-29 16:30:00|993.4|992.9|993.2|992.7|993.4|992.9|993|992.5|369
1693326900000|2023-08-29 16:35:00|993.1|992.6|993|992.5|993.2|992.7|992.9|992.4|1103
1693327200000|2023-08-29 16:40:00|992.9|992.4|993.2|992.7|993.2|992.7|992.8|992.3|734
1693327500000|2023-08-29 16:45:00|993.1|992.6|992.8|992.3|993.1|992.6|992.8|992.3|157
1693327800000|2023-08-29 16:50:00|992.9|992.4|993.2|992.7|993.4|992.9|992.9|992.4|148
1693328100000|2023-08-29 16:55:00|993.3|992.8|993.9|993.4|993.9|993.4|993.2|992.7|123
1693328400000|2023-08-29 17:00:00|993.8|993.3|994.1|993.6|994.2|993.7|993.4|992.9|602
1693328700000|2023-08-29 17:05:00|994|993.5|994.5|994|994.5|994|993.8|993.3|428
1693329000000|2023-08-29 17:10:00|994.4|993.9|994.6|994.1|994.7|994.2|994.2|993.7|523
1693329300000|2023-08-29 17:15:00|994.5|994|994.3|993.8|994.6|994.1|994.2|993.7|172
1693329600000|2023-08-29 17:20:00|994.4|993.9|994.6|994.1|994.8|994.3|994.3|993.8|208
1693329900000|2023-08-29 17:25:00|994.5|994|994.2|993.7|994.6|994.1|994.2|993.7|193
1693330200000|2023-08-29 17:30:00|994.3|993.8|994.7|994.2|994.7|994.2|994.1|993.6|226
1693330500000|2023-08-29 17:35:00|994.8|994.3|995.2|994.7|995.3|994.8|994.8|994.3|294
1693330800000|2023-08-29 17:40:00|995.1|994.6|994.7|994.2|995.1|994.6|994.7|994.2|107
1693331100000|2023-08-29 17:45:00|994.8|994.3|995|994.5|995.1|994.6|994.7|994.2|76
1693331400000|2023-08-29 17:50:00|994.9|994.4|994.6|994.1|995|994.5|994.5|994|602
1693331700000|2023-08-29 17:55:00|994.5|994|994.7|994.2|994.8|994.3|994.1|993.6|307
1693332000000|2023-08-29 18:00:00|994.8|994.3|994.7|994.2|994.9|994.4|994.4|993.9|310
1693332300000|2023-08-29 18:05:00|994.8|994.3|994.9|994.4|994.9|994.4|994.4|993.9|174
1693332600000|2023-08-29 18:10:00|995|994.5|994.7|994.2|995.2|994.7|994.7|994.2|443
1693332900000|2023-08-29 18:15:00|994.6|994.1|994.8|994.3|994.8|994.3|994.4|993.9|167
1693333200000|2023-08-29 18:20:00|994.9|994.4|994.5|994|995.2|994.7|994.4|993.9|422
1693333500000|2023-08-29 18:25:00|994.6|994.1|994.4|993.9|994.7|994.2|994.2|993.7|291
1693333800000|2023-08-29 18:30:00|994.5|994|994.7|994.2|994.8|994.3|994.5|994|261
1693334100000|2023-08-29 18:35:00|994.9|994.4|994.6|994.1|995.1|994.6|994.4|993.9|369
1693334400000|2023-08-29 18:40:00|994.7|994.2|994.8|994.3|994.8|994.3|994.6|994.1|171
1693334700000|2023-08-29 18:45:00|994.7|994.2|995.2|994.7|995.2|994.7|994.7|994.2|480
1693335000000|2023-08-29 18:50:00|995.1|994.6|995.1|994.6|995.3|994.8|995|994.5|555
1693335300000|2023-08-29 18:55:00|995.2|994.7|995.3|994.8|995.4|994.9|995|994.5|480
1693335600000|2023-08-29 19:00:00|995.1|994.6|995.3|994.8|995.4|994.9|995|994.5|347
1693335900000|2023-08-29 19:05:00|995.4|994.9|995|994.5|995.4|994.9|994.8|994.3|528
1693336200000|2023-08-29 19:10:00|995.1|994.6|995.6|995.1|995.6|995.1|995|994.5|603
1693336500000|2023-08-29 19:15:00|995.7|995.2|996.1|995.6|996.1|995.6|995.6|995.1|249
1693336800000|2023-08-29 19:20:00|996|995.5|996.2|995.7|996.3|995.8|995.9|995.4|170
1693337100000|2023-08-29 19:25:00|996.1|995.6|996.1|995.6|996.2|995.7|995.9|995.4|296
1693337400000|2023-08-29 19:30:00|996|995.5|995.8|995.3|996|995.5|995.7|995.2|625
1693337700000|2023-08-29 19:35:00|995.9|995.4|995.8|995.3|996|995.5|995.7|995.2|358
1693338000000|2023-08-29 19:40:00|995.9|995.4|996|995.5|996.1|995.6|995.8|995.3|381
1693338300000|2023-08-29 19:45:00|995.9|995.4|995.6|995.1|996.1|995.6|995.6|995.1|565
1693338600000|2023-08-29 19:50:00|995.5|995|995.4|994.9|995.6|995.1|995.3|994.8|662
1693338900000|2023-08-29 19:55:00|995.3|994.8|995.7|995.2|996|995.5|995.3|994.8|5791
1693339200000|2023-08-29 20:00:00|996.4|994.4|996.1|994.1|996.7|994.7|996.1|994.1|802
1693339500000|2023-08-29 20:05:00|996.2|994.2|996.1|994.1|996.2|994.2|996.1|994.1|123
1693339800000|2023-08-29 20:10:00|996.2|994.2|996.4|994.4|996.4|994.4|996.1|994.1|138
1693340100000|2023-08-29 20:15:00|996.1|994.1|996.3|994.3|996.3|994.3|996.1|994.1|61
1693340400000|2023-08-29 20:20:00|||||||||1
1693340700000|2023-08-29 20:25:00|996.1|994.1|996.1|994.1|996.1|994.1|996.1|994.1|31
1693341000000|2023-08-29 20:30:00|996|994|996|994|996|994|996|994|29
1693341300000|2023-08-29 20:35:00|995.9|993.9|995.6|993.6|996|994|995.6|993.6|63
1693341600000|2023-08-29 20:40:00|995.7|993.7|996|994|996|994|995.6|993.6|96
1693341900000|2023-08-29 20:45:00|996.1|994.1|996.1|994.1|996.1|994.1|996.1|994.1|1
1693342200000|2023-08-29 20:50:00|996.2|994.2|996.2|994.2|996.2|994.2|996.1|994.1|18
1693342500000|2023-08-29 20:55:00|996.3|994.3|996|994|996.4|994.4|995.9|993.9|53
1693342800000|2023-08-29 21:00:00|995.5|993.5|994.7|992.7|995.5|993.5|994.7|992.7|4
1693346100000|2023-08-29 21:55:00|997|995|999|997|999|997|997|995|11
1693346400000|2023-08-29 22:00:00|996.3|994.3|996.3|994.3|996.5|994.5|995.8|993.8|0
1693346700000|2023-08-29 22:05:00|996.2|994.2|996.7|994.7|996.7|994.7|996.2|994.2|0
1693347000000|2023-08-29 22:10:00|996.6|994.6|996.4|994.4|996.7|994.7|996.4|994.4|0
1693347300000|2023-08-29 22:15:00|996.5|994.5|996.4|994.4|996.5|994.5|996.4|994.4|0
1693347600000|2023-08-29 22:20:00|996.5|994.5|996.7|994.7|996.7|994.7|996.5|994.5|0
1693347900000|2023-08-29 22:25:00|996.6|994.6|996.6|994.6|996.7|994.7|996.6|994.6|0
1693348500000|2023-08-29 22:35:00|996.7|994.7|996.5|994.5|996.7|994.7|996.5|994.5|0
1693348800000|2023-08-29 22:40:00|996.4|994.4|996.3|994.3|996.4|994.4|996.2|994.2|0
1693349100000|2023-08-29 22:45:00|996.2|994.2|996.3|994.3|996.3|994.3|996.2|994.2|0
1693349400000|2023-08-29 22:50:00|996.2|994.2|996.2|994.2|996.2|994.2|996.2|994.2|0
1693349700000|2023-08-29 22:55:00|996.1|994.1|996.2|994.2|996.3|994.3|996.1|994.1|0
1693350000000|2023-08-29 23:00:00|996.3|994.3|996.4|994.4|996.4|994.4|996.2|994.2|0
1693350300000|2023-08-29 23:05:00|996.3|994.3|996.4|994.4|996.5|994.5|996.3|994.3|0
1693350600000|2023-08-29 23:10:00|996.3|994.3|996.3|994.3|996.3|994.3|996.3|994.3|0
1693350900000|2023-08-29 23:15:00|996.2|994.2|996.3|994.3|996.3|994.3|996.1|994.1|0
1693351200000|2023-08-29 23:20:00|996.2|994.2|996.2|994.2|996.3|994.3|996.2|994.2|0
1693351500000|2023-08-29 23:25:00|996.1|994.1|996.1|994.1|996.2|994.2|996.1|994.1|0
1693351800000|2023-08-29 23:30:00|996.2|994.2|996.1|994.1|996.2|994.2|996.1|994.1|0
1693352400000|2023-08-29 23:40:00|996.2|994.2|996.2|994.2|996.2|994.2|996.1|994.1|0
1693352700000|2023-08-29 23:45:00|996.1|994.1|996.1|994.1|996.2|994.2|996.1|994.1|0
1693353000000|2023-08-29 23:50:00|996.2|994.2|996.1|994.1|996.2|994.2|996|994|0
1693353300000|2023-08-29 23:55:00|996.2|994.2|996.1|994.1|996.2|994.2|996.1|994.1|0
1693353600000|2023-08-30 00:00:00|997.2|995.2|995.8|993.8|997.2|995.2|995.8|993.8|18
1693353900000|2023-08-30 00:05:00|995.4|993.4|995.8|993.8|995.9|993.9|995.3|993.3|60
1693354200000|2023-08-30 00:10:00|995.9|993.9|996|994|996.1|994.1|995.8|993.8|21
1693354500000|2023-08-30 00:15:00|995.9|993.9|995.8|993.8|996|994|995.8|993.8|37
1693354800000|2023-08-30 00:20:00|995.9|993.9|996.4|994.4|996.5|994.5|995.9|993.9|21
1693355100000|2023-08-30 00:25:00|996.2|994.2|996|994|996.2|994.2|996|994|15
1693355400000|2023-08-30 00:30:00|995.9|993.9|996|994|996.1|994.1|995.9|993.9|20
1693355700000|2023-08-30 00:35:00|996.1|994.1|996|994|996.1|994.1|996|994|8
1693356000000|2023-08-30 00:40:00|995.9|993.9|995.7|993.7|996|994|995.6|993.6|7
1693356300000|2023-08-30 00:45:00|995.6|993.6|996.1|994.1|996.1|994.1|995.6|993.6|20
1693356600000|2023-08-30 00:50:00|996.2|994.2|996.1|994.1|996.4|994.4|996.1|994.1|28
1693356900000|2023-08-30 00:55:00|996.2|994.2|996.7|994.7|996.7|994.7|996.2|994.2|29
1693357200000|2023-08-30 01:00:00|996.6|994.6|995.7|993.7|996.6|994.6|995.6|993.6|56
1693357500000|2023-08-30 01:05:00|995.3|993.3|996.2|994.2|996.3|994.3|995.2|993.2|64
1693357800000|2023-08-30 01:10:00|995.9|993.9|995.5|993.5|995.9|993.9|995.3|993.3|59
1693358100000|2023-08-30 01:15:00|995.6|993.6|995.4|993.4|996.2|994.2|995.1|993.1|121
1693358400000|2023-08-30 01:20:00|995.5|993.5|996|994|996|994|995|993|30
1693358700000|2023-08-30 01:25:00|995.9|993.9|995.7|993.7|996|994|995.7|993.7|20
1693359000000|2023-08-30 01:30:00|996.2|994.2|994.5|992.5|996.5|994.5|994.3|992.3|135
1693359300000|2023-08-30 01:35:00|994.4|992.4|994.1|992.1|995.2|993.2|993.9|991.9|101
1693359600000|2023-08-30 01:40:00|994.3|992.3|994.3|992.3|994.5|992.5|993.6|991.6|89
1693359900000|2023-08-30 01:45:00|994.4|992.4|995.2|993.2|995.5|993.5|994.3|992.3|38
1693360200000|2023-08-30 01:50:00|995.3|993.3|996.4|994.4|996.4|994.4|995.3|993.3|77
1693360500000|2023-08-30 01:55:00|996.2|994.2|995.2|993.2|996.2|994.2|995.2|993.2|22
1693360800000|2023-08-30 02:00:00|995.4|993.4|995.6|993.6|996|994|995.1|993.1|104
1693361100000|2023-08-30 02:05:00|995.4|993.4|995.9|993.9|996.2|994.2|995.3|993.3|138
1693361400000|2023-08-30 02:10:00|996|994|996.4|994.4|996.5|994.5|995.7|993.7|118
1693361700000|2023-08-30 02:15:00|996.3|994.3|996.1|994.1|996.7|994.7|996.1|994.1|52
1693362000000|2023-08-30 02:20:00|995.9|993.9|994.7|992.7|995.9|993.9|994.4|992.4|61
1693362300000|2023-08-30 02:25:00|994.9|992.9|994.1|992.1|995.3|993.3|994.1|992.1|13
1693362600000|2023-08-30 02:30:00|994|992|994.3|992.3|994.4|992.4|994|992|16
1693362900000|2023-08-30 02:35:00|994.4|992.4|993.5|991.5|994.5|992.5|993.2|991.2|45
1693363200000|2023-08-30 02:40:00|993.1|991.1|993.1|991.1|993.1|991.1|992.5|990.5|39
1693363500000|2023-08-30 02:45:00|992.9|990.9|992.5|990.5|993|991|992.5|990.5|26
1693363800000|2023-08-30 02:50:00|992.4|990.4|991.8|989.8|992.5|990.5|991.6|989.6|86
1693364100000|2023-08-30 02:55:00|991.7|989.7|991.5|989.5|992.1|990.1|991.3|989.3|27
1693364400000|2023-08-30 03:00:00|991.7|989.7|991.9|989.9|992.1|990.1|991.4|989.4|20
1693364700000|2023-08-30 03:05:00|992|990|992.5|990.5|992.5|990.5|992|990|7
1693365000000|2023-08-30 03:10:00|992.4|990.4|992.4|990.4|992.7|990.7|992.1|990.1|18
1693365300000|2023-08-30 03:15:00|992.6|990.6|992.1|990.1|992.7|990.7|992.1|990.1|17
1693365600000|2023-08-30 03:20:00|992.3|990.3|991.9|989.9|992.6|990.6|991.9|989.9|15
1693365900000|2023-08-30 03:25:00|992.1|990.1|991.9|989.9|992.2|990.2|991.9|989.9|7
1693366200000|2023-08-30 03:30:00|992.1|990.1|992|990|992.2|990.2|991.7|989.7|33
1693366500000|2023-08-30 03:35:00|991.9|989.9|992.3|990.3|992.3|990.3|991.7|989.7|20
1693366800000|2023-08-30 03:40:00|992.4|990.4|992.4|990.4|992.4|990.4|992.1|990.1|15
1693367100000|2023-08-30 03:45:00|992.2|990.2|992.1|990.1|992.3|990.3|992.1|990.1|19
1693367400000|2023-08-30 03:50:00|992.3|990.3|992.2|990.2|992.3|990.3|992|990|10
1693367700000|2023-08-30 03:55:00|992.4|990.4|992.3|990.3|992.4|990.4|992.3|990.3|22
1693368000000|2023-08-30 04:00:00|992.2|990.2|992.3|990.3|992.3|990.3|992.1|990.1|42
1693368300000|2023-08-30 04:05:00|992.2|990.2|992.2|990.2|992.3|990.3|992.1|990.1|16
1693368600000|2023-08-30 04:10:00|992.3|990.3|992.3|990.3|992.5|990.5|992.1|990.1|88
1693368900000|2023-08-30 04:15:00|992.2|990.2|992.2|990.2|992.2|990.2|992|990|22
1693369200000|2023-08-30 04:20:00|992.1|990.1|992.1|990.1|992.2|990.2|992|990|9
1693369500000|2023-08-30 04:25:00|992.2|990.2|992.1|990.1|992.3|990.3|992.1|990.1|14
1693369800000|2023-08-30 04:30:00|992.2|990.2|992|990|992.2|990.2|991.9|989.9|19
1693370100000|2023-08-30 04:35:00|991.9|989.9|992.2|990.2|992.2|990.2|991.8|989.8|13
1693370400000|2023-08-30 04:40:00|992.1|990.1|991.8|989.8|992.1|990.1|991.8|989.8|11
1693370700000|2023-08-30 04:45:00|991.9|989.9|991.7|989.7|992.1|990.1|991.7|989.7|23
1693371000000|2023-08-30 04:50:00|991.5|989.5|991.5|989.5|991.5|989.5|990.9|988.9|57
1693371300000|2023-08-30 04:55:00|991.6|989.6|991.2|989.2|991.6|989.6|991.2|989.2|20
1693371600000|2023-08-30 05:00:00|991.4|989.4|991.1|989.1|992.1|990.1|991.1|989.1|101
1693371900000|2023-08-30 05:05:00|991|989|990.8|988.8|991|989|990.3|988.3|106
1693372200000|2023-08-30 05:10:00|990.7|988.7|990.9|988.9|990.9|988.9|990.5|988.5|30
1693372500000|2023-08-30 05:15:00|991|989|991.4|989.4|991.6|989.6|991|989|37
1693372800000|2023-08-30 05:20:00|991.3|989.3|991.1|989.1|991.3|989.3|991.1|989.1|16
1693373100000|2023-08-30 05:25:00|990.7|988.7|990.5|988.5|990.7|988.7|990.1|988.1|72
1693373400000|2023-08-30 05:30:00|990.6|988.6|990.2|988.2|991.1|989.1|990.2|988.2|57
1693373700000|2023-08-30 05:35:00|990.3|988.3|990.3|988.3|990.3|988.3|990|988|8
1693374000000|2023-08-30 05:40:00|990.7|988.7|991.1|989.1|991.3|989.3|990.6|988.6|52
1693374300000|2023-08-30 05:45:00|991.2|989.2|990.5|988.5|991.2|989.2|990.4|988.4|39
1693374600000|2023-08-30 05:50:00|990.4|988.4|990.3|988.3|990.8|988.8|990.1|988.1|79
1693374900000|2023-08-30 05:55:00|990.1|988.1|990.6|988.6|990.6|988.6|989.9|987.9|66
1693375200000|2023-08-30 06:00:00|990.5|988.5|990.6|988.6|990.9|988.9|990.2|988.2|57
1693375500000|2023-08-30 06:05:00|990.5|988.5|991|989|991.1|989.1|990.4|988.4|91
1693375800000|2023-08-30 06:10:00|991.1|989.1|990.6|988.6|991.5|989.5|990.6|988.6|72
1693376100000|2023-08-30 06:15:00|990.5|988.5|990.8|988.8|991.1|989.1|990.3|988.3|90
1693376400000|2023-08-30 06:20:00|990.7|988.7|990.4|988.4|990.7|988.7|990.3|988.3|60
1693376700000|2023-08-30 06:25:00|990.5|988.5|990.7|988.7|990.9|988.9|990.4|988.4|81
1693377000000|2023-08-30 06:30:00|990.6|988.6|989.6|987.6|990.6|988.6|989|987|174
1693377300000|2023-08-30 06:35:00|989.7|987.7|990.8|988.8|990.8|988.8|989.7|987.7|136
1693377600000|2023-08-30 06:40:00|990.7|988.7|990.6|988.6|990.7|988.7|990.4|988.4|55
1693377900000|2023-08-30 06:45:00|990.5|988.5|990.5|988.5|990.6|988.6|990.4|988.4|76
1693378200000|2023-08-30 06:50:00|990.4|988.4|989.8|987.8|990.4|988.4|989.7|987.7|77
1693378500000|2023-08-30 06:55:00|989.7|987.7|989.3|987.3|989.7|987.7|989.1|987.1|85
1693378800000|2023-08-30 07:00:00|989.4|987.4|989.3|987.3|989.6|987.6|989|987|354
1693379100000|2023-08-30 07:05:00|989.4|987.4|988.6|986.6|989.4|987.4|988.5|986.5|191
1693379400000|2023-08-30 07:10:00|988.4|986.4|988.2|986.2|988.5|986.5|987.7|985.7|212
1693379700000|2023-08-30 07:15:00|988.1|986.1|987.8|985.8|988.1|986.1|987.7|985.7|189
1693380000000|2023-08-30 07:20:00|987.7|985.7|986.8|984.8|987.7|985.7|986.5|984.5|263
1693380300000|2023-08-30 07:25:00|986.9|984.9|987.2|985.2|987.4|985.4|986.9|984.9|65
1693380600000|2023-08-30 07:30:00|987.1|985.1|987.5|985.5|987.7|985.7|987.1|985.1|144
1693380900000|2023-08-30 07:35:00|987.6|985.6|987.7|985.7|987.8|985.8|987.5|985.5|66
1693381200000|2023-08-30 07:40:00|987.8|985.8|988.7|986.7|988.7|986.7|987.8|985.8|274
1693381500000|2023-08-30 07:45:00|988.6|986.6|988.8|986.8|988.9|986.9|988.5|986.5|157
1693381800000|2023-08-30 07:50:00|988.7|986.7|988.5|986.5|988.9|986.9|988.5|986.5|205
1693382100000|2023-08-30 07:55:00|988.6|986.6|989.2|987.2|989.2|987.2|988.6|986.6|129
1693382400000|2023-08-30 08:00:00|989.1|987.1|988.4|986.4|989.2|987.2|988.4|986.4|239
1693382700000|2023-08-30 08:05:00|988.3|986.3|988.4|986.4|988.5|986.5|988|986|274
1693383000000|2023-08-30 08:10:00|988.3|986.3|987.8|985.8|988.4|986.4|987.5|985.5|125
1693383300000|2023-08-30 08:15:00|987.7|985.7|987.6|985.6|987.9|985.9|987.5|985.5|87
1693383600000|2023-08-30 08:20:00|987.5|985.5|987.3|985.3|987.8|985.8|987.3|985.3|165
1693383900000|2023-08-30 08:25:00|987.4|985.4|987.1|985.1|987.7|985.7|987.1|985.1|84
1693384200000|2023-08-30 08:30:00|987.2|985.2|987.4|985.4|987.6|985.6|987.1|985.1|106
1693384500000|2023-08-30 08:35:00|987.5|985.5|987.6|985.6|987.8|985.8|987.4|985.4|59
1693384800000|2023-08-30 08:40:00|987.4|985.4|987.5|985.5|987.6|985.6|987.4|985.4|69
1693385100000|2023-08-30 08:45:00|987.4|985.4|987.4|985.4|987.5|985.5|987.2|985.2|82
1693385400000|2023-08-30 08:50:00|987.3|985.3|987|985|987.4|985.4|986.9|984.9|128
1693385700000|2023-08-30 08:55:00|987.1|985.1|987.1|985.1|987.5|985.5|987.1|985.1|77
1693386000000|2023-08-30 09:00:00|987|985|986.8|984.8|987.2|985.2|986.6|984.6|811
1693386300000|2023-08-30 09:05:00|986.9|984.9|986.8|984.8|987.1|985.1|986.8|984.8|112
1693386600000|2023-08-30 09:10:00|986.9|984.9|986.9|984.9|987|985|986.8|984.8|74
1693386900000|2023-08-30 09:15:00|987|985|987.3|985.3|987.5|985.5|987|985|128
1693387200000|2023-08-30 09:20:00|987.2|985.2|987.5|985.5|987.8|985.8|987.2|985.2|77
1693387500000|2023-08-30 09:25:00|987.4|985.4|988|986|988|986|987.3|985.3|159
1693387800000|2023-08-30 09:30:00|987.8|985.8|986.8|984.8|987.8|985.8|986.7|984.7|351
1693388100000|2023-08-30 09:35:00|986.9|984.9|987.2|985.2|987.2|985.2|986.8|984.8|37
1693388400000|2023-08-30 09:40:00|987.1|985.1|986.9|984.9|987.1|985.1|986.8|984.8|24
1693388700000|2023-08-30 09:45:00|986.8|984.8|986.9|984.9|986.9|984.9|986.7|984.7|179
1693389000000|2023-08-30 09:50:00|987|985|987.3|985.3|987.7|985.7|987|985|585
1693389300000|2023-08-30 09:55:00|987.4|985.4|987.2|985.2|987.4|985.4|987.2|985.2|24
1693389600000|2023-08-30 10:00:00|987.3|985.3|987.8|985.8|987.8|985.8|987.2|985.2|61
1693389900000|2023-08-30 10:05:00|987.7|985.7|988|986|988|986|987.6|985.6|38
1693390200000|2023-08-30 10:10:00|987.9|985.9|988.1|986.1|988.1|986.1|987.8|985.8|200
1693390500000|2023-08-30 10:15:00|988.2|986.2|988.2|986.2|988.3|986.3|988.1|986.1|93
1693390800000|2023-08-30 10:20:00|988.3|986.3|988.4|986.4|988.4|986.4|988.1|986.1|93
1693391100000|2023-08-30 10:25:00|988.3|986.3|988.4|986.4|988.5|986.5|988.3|986.3|60
1693391400000|2023-08-30 10:30:00|988.5|986.5|988.5|986.5|988.5|986.5|988.5|986.5|22
1693391700000|2023-08-30 10:35:00|988.6|986.6|988.7|986.7|988.7|986.7|988.6|986.6|43
1693392000000|2023-08-30 10:40:00|988.6|986.6|989|987|989.1|987.1|988.6|986.6|38
1693392300000|2023-08-30 10:45:00|988.9|986.9|988.7|986.7|988.9|986.9|988.6|986.6|62
1693392600000|2023-08-30 10:50:00|988.6|986.6|988.6|986.6|988.7|986.7|988.5|986.5|68
1693392900000|2023-08-30 10:55:00|988.7|986.7|988.7|986.7|988.8|986.8|988.7|986.7|48
1693393200000|2023-08-30 11:00:00|988.9|986.9|988.6|986.6|989.2|987.2|988.6|986.6|365
1693393500000|2023-08-30 11:05:00|988.7|986.7|988.6|986.6|988.9|986.9|988.6|986.6|32
1693393800000|2023-08-30 11:10:00|988.5|986.5|988.6|986.6|989|987|988.5|986.5|144
1693394100000|2023-08-30 11:15:00|988.5|986.5|988.3|986.3|988.5|986.5|988.2|986.2|61
1693394400000|2023-08-30 11:20:00|988.2|986.2|988.7|986.7|988.8|986.8|988.1|986.1|102
1693394700000|2023-08-30 11:25:00|988.6|986.6|988.8|986.8|988.9|986.9|988.6|986.6|97
1693395000000|2023-08-30 11:30:00|988.7|986.7|988.7|986.7|988.8|986.8|988.6|986.6|56
1693395300000|2023-08-30 11:35:00|988.8|986.8|988.9|986.9|988.9|986.9|988.7|986.7|12
1693395600000|2023-08-30 11:40:00|989|987|988.7|986.7|989|987|988.7|986.7|24
1693395900000|2023-08-30 11:45:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|44
1693396200000|2023-08-30 11:50:00|988.6|986.6|988.7|986.7|988.8|986.8|988.5|986.5|65
1693396500000|2023-08-30 11:55:00|988.8|986.8|988.5|986.5|988.8|986.8|988.5|986.5|88
1693396800000|2023-08-30 12:00:00|988.4|986.4|989.1|987.1|989.1|987.1|988.3|986.3|139
1693397100000|2023-08-30 12:05:00|989.2|987.2|989.1|987.1|989.2|987.2|988.9|986.9|106
1693397400000|2023-08-30 12:10:00|989.2|987.2|989.3|987.3|989.7|987.7|989.2|987.2|313
1693397700000|2023-08-30 12:15:00|989.5|987.5|989.7|987.7|990.5|988.5|989.5|987.5|450
1693398000000|2023-08-30 12:20:00|989.8|987.8|989.2|987.2|989.8|987.8|989.1|987.1|85
1693398300000|2023-08-30 12:25:00|989.3|987.3|989.4|987.4|989.8|987.8|989.3|987.3|174
1693398600000|2023-08-30 12:30:00|989.5|987.5|990.9|988.9|991.6|989.6|989.5|987.5|559
1693398900000|2023-08-30 12:35:00|991|989|990.9|988.9|991.1|989.1|990.1|988.1|459
1693399200000|2023-08-30 12:40:00|991|989|990.9|988.9|991.2|989.2|990.8|988.8|90
1693399500000|2023-08-30 12:45:00|991|989|991.4|989.4|991.5|989.5|991|989|205
1693399800000|2023-08-30 12:50:00|991.5|989.5|992.1|990.1|992.1|990.1|991.5|989.5|264
1693400100000|2023-08-30 12:55:00|992.2|990.2|992|990|992.2|990.2|991.8|989.8|130
1693400400000|2023-08-30 13:00:00|991.9|989.9|991.7|989.7|992|990|991.2|989.2|146
1693400700000|2023-08-30 13:05:00|991.8|989.8|991.2|989.2|991.8|989.8|991.1|989.1|146
1693401000000|2023-08-30 13:10:00|991.3|989.3|991.3|989.3|991.4|989.4|991.1|989.1|311
1693401300000|2023-08-30 13:15:00|991.5|989.5|991|989|991.5|989.5|990.9|988.9|462
1693401600000|2023-08-30 13:20:00|990.9|988.9|991.1|989.1|991.1|989.1|990.8|988.8|128
1693401900000|2023-08-30 13:25:00|991|989|990.9|988.9|991.1|989.1|990.6|988.6|291
1693402200000|2023-08-30 13:30:00|990.2|989.7|992.1|991.6|992.3|991.8|989.9|989.4|3425
1693402500000|2023-08-30 13:35:00|992|991.5|991.6|991.1|992.2|991.7|990.4|989.9|1474
1693402800000|2023-08-30 13:40:00|991.5|991|990.9|990.4|991.8|991.3|990.9|990.4|1144
1693403100000|2023-08-30 13:45:00|991|990.5|993.2|992.7|993.3|992.8|991|990.5|1961
1693403400000|2023-08-30 13:50:00|993.3|992.8|994.2|993.7|994.7|994.2|992.9|992.4|2712
1693403700000|2023-08-30 13:55:00|994.1|993.6|993.1|992.6|994.2|993.7|993|992.5|1240
1693404000000|2023-08-30 14:00:00|993|992.5|992.4|991.9|993.3|992.8|991.8|991.3|1969
1693404300000|2023-08-30 14:05:00|992.3|991.8|991.5|991|992.4|991.9|991.5|991|942
1693404600000|2023-08-30 14:10:00|991.4|990.9|992.8|992.3|993|992.5|991.4|990.9|823
1693404900000|2023-08-30 14:15:00|992.9|992.4|991.7|991.2|992.9|992.4|991.6|991.1|395
1693405200000|2023-08-30 14:20:00|991.6|991.1|990.3|989.8|991.7|991.2|990.1|989.6|764
1693405500000|2023-08-30 14:25:00|990.2|989.7|990.1|989.6|990.4|989.9|989.5|989|2000
1693405800000|2023-08-30 14:30:00|990.2|989.7|991.5|991|991.6|991.1|990.2|989.7|1027
1693406100000|2023-08-30 14:35:00|991.4|990.9|991.8|991.3|991.9|991.4|990.7|990.2|721
1693406400000|2023-08-30 14:40:00|991.9|991.4|992.1|991.6|992.6|992.1|991.8|991.3|1173
1693406700000|2023-08-30 14:45:00|992.2|991.7|990.9|990.4|992.2|991.7|990.9|990.4|1168
1693407000000|2023-08-30 14:50:00|990.8|990.3|991.8|991.3|991.9|991.4|990.5|990|903
1693407300000|2023-08-30 14:55:00|991.6|991.1|991.9|991.4|992.2|991.7|991.6|991.1|878
1693407600000|2023-08-30 15:00:00|992|991.5|991.4|990.9|992.2|991.7|991|990.5|775
1693407900000|2023-08-30 15:05:00|991.5|991|991.5|991|992.4|991.9|991.4|990.9|537
1693408200000|2023-08-30 15:10:00|991.6|991.1|991.5|991|991.9|991.4|991.2|990.7|648
1693408500000|2023-08-30 15:15:00|991.6|991.1|992|991.5|992|991.5|991.4|990.9|357
1693408800000|2023-08-30 15:20:00|991.9|991.4|991.5|991|992|991.5|991.4|990.9|563
1693409100000|2023-08-30 15:25:00|991.4|990.9|991.3|990.8|991.4|990.9|990.8|990.3|925
1693409400000|2023-08-30 15:30:00|991.2|990.7|991.5|991|991.7|991.2|991.2|990.7|494
1693409700000|2023-08-30 15:35:00|991.4|990.9|993|992.5|993.4|992.9|991.4|990.9|2233
1693410000000|2023-08-30 15:40:00|993.1|992.6|992.1|991.6|993.8|993.3|992.1|991.6|913
1693410300000|2023-08-30 15:45:00|992.2|991.7|992.2|991.7|992.5|992|991.8|991.3|802
1693410600000|2023-08-30 15:50:00|992.3|991.8|991.5|991|992.3|991.8|991.4|990.9|600
1693410900000|2023-08-30 15:55:00|991.6|991.1|992.2|991.7|992.2|991.7|991.5|991|252
1693411200000|2023-08-30 16:00:00|992.1|991.6|991.9|991.4|992.3|991.8|991.8|991.3|368
1693411500000|2023-08-30 16:05:00|992|991.5|992|991.5|992.1|991.6|991.7|991.2|316
1693411800000|2023-08-30 16:10:00|992.1|991.6|991.8|991.3|992.1|991.6|991.6|991.1|819
1693412100000|2023-08-30 16:15:00|991.7|991.2|991.9|991.4|992.5|992|991.7|991.2|602
1693412400000|2023-08-30 16:20:00|992|991.5|992|991.5|992.1|991.6|991.8|991.3|349
1693412700000|2023-08-30 16:25:00|992.1|991.6|992.1|991.6|992.4|991.9|992|991.5|481
1693413000000|2023-08-30 16:30:00|992.2|991.7|992.5|992|992.6|992.1|992|991.5|261
1693413300000|2023-08-30 16:35:00|992.4|991.9|992.2|991.7|992.5|992|991.9|991.4|453
1693413600000|2023-08-30 16:40:00|992.1|991.6|992.4|991.9|992.5|992|992.1|991.6|275
1693413900000|2023-08-30 16:45:00|992.5|992|992.6|992.1|992.8|992.3|992.4|991.9|353
1693414200000|2023-08-30 16:50:00|992.7|992.2|992.6|992.1|992.8|992.3|992.5|992|241
1693414500000|2023-08-30 16:55:00|992.7|992.2|992.6|992.1|993|992.5|992.6|992.1|359
1693414800000|2023-08-30 17:00:00|992.5|992|992.6|992.1|992.7|992.2|992.3|991.8|450
1693415100000|2023-08-30 17:05:00|992.5|992|992.1|991.6|992.6|992.1|992.1|991.6|310
1693415400000|2023-08-30 17:10:00|992.2|991.7|992.6|992.1|992.6|992.1|992.2|991.7|390
1693415700000|2023-08-30 17:15:00|992.5|992|992.6|992.1|992.7|992.2|992.4|991.9|383
1693416000000|2023-08-30 17:20:00|992.7|992.2|992.3|991.8|992.7|992.2|992.3|991.8|314
1693416300000|2023-08-30 17:25:00|992.4|991.9|991.9|991.4|992.5|992|991.9|991.4|328
1693416600000|2023-08-30 17:30:00|992|991.5|992.1|991.6|992.3|991.8|991.9|991.4|386
1693416900000|2023-08-30 17:35:00|992|991.5|991.6|991.1|992|991.5|991.6|991.1|569
1693417200000|2023-08-30 17:40:00|991.7|991.2|991.8|991.3|992|991.5|991.6|991.1|388
1693417500000|2023-08-30 17:45:00|991.7|991.2|991.4|990.9|991.8|991.3|991.3|990.8|659
1693417800000|2023-08-30 17:50:00|991.3|990.8|991.1|990.6|991.4|990.9|990.9|990.4|521
1693418100000|2023-08-30 17:55:00|991.2|990.7|991.1|990.6|991.2|990.7|990.6|990.1|854
1693418400000|2023-08-30 18:00:00|991.2|990.7|990.6|990.1|991.3|990.8|990.5|990|590
1693418700000|2023-08-30 18:05:00|990.7|990.2|990.1|989.6|990.8|990.3|989.9|989.4|503
1693419000000|2023-08-30 18:10:00|990.2|989.7|990.5|990|990.6|990.1|989.8|989.3|473
1693419300000|2023-08-30 18:15:00|990.6|990.1|990.6|990.1|991|990.5|990.3|989.8|264
1693419600000|2023-08-30 18:20:00|990.7|990.2|990.6|990.1|990.8|990.3|990.5|990|157
1693419900000|2023-08-30 18:25:00|990.5|990|990.2|989.7|990.5|990|990.1|989.6|461
1693420200000|2023-08-30 18:30:00|990.3|989.8|990.5|990|990.6|990.1|990.3|989.8|146
1693420500000|2023-08-30 18:35:00|990.6|990.1|991|990.5|991|990.5|990.5|990|233
1693420800000|2023-08-30 18:40:00|990.9|990.4|991.6|991.1|991.7|991.2|990.9|990.4|303
1693421100000|2023-08-30 18:45:00|991.5|991|991.4|990.9|991.8|991.3|991.4|990.9|244
1693421400000|2023-08-30 18:50:00|991.5|991|991.8|991.3|991.8|991.3|991.4|990.9|174
1693421700000|2023-08-30 18:55:00|991.7|991.2|991.9|991.4|992.1|991.6|991.7|991.2|241
1693422000000|2023-08-30 19:00:00|992|991.5|992.3|991.8|992.3|991.8|991.8|991.3|243
1693422300000|2023-08-30 19:05:00|992.1|991.6|992|991.5|992.1|991.6|992|991.5|158
1693422600000|2023-08-30 19:10:00|992.1|991.6|991.8|991.3|992.1|991.6|991.7|991.2|279
1693422900000|2023-08-30 19:15:00|991.7|991.2|991.8|991.3|991.8|991.3|991.7|991.2|87
1693423200000|2023-08-30 19:20:00|991.7|991.2|991.5|991|991.7|991.2|991.2|990.7|186
1693423500000|2023-08-30 19:25:00|991.4|990.9|991.7|991.2|991.8|991.3|991.3|990.8|256
1693423800000|2023-08-30 19:30:00|991.8|991.3|991.4|990.9|991.8|991.3|991.3|990.8|342
1693424100000|2023-08-30 19:35:00|991.5|991|991.3|990.8|991.6|991.1|991.3|990.8|270
1693424400000|2023-08-30 19:40:00|991.4|990.9|991.2|990.7|991.4|990.9|991|990.5|175
1693424700000|2023-08-30 19:45:00|991.1|990.6|991.1|990.6|991.5|991|991|990.5|254
1693425000000|2023-08-30 19:50:00|991|990.5|991|990.5|991.4|990.9|990.9|990.4|909
1693425300000|2023-08-30 19:55:00|991.1|990.6|991.9|991.4|992.1|991.6|991.1|990.6|6870
1693425600000|2023-08-30 20:00:00|992.6|990.6|992.6|990.6|992.8|990.8|992.3|990.3|880
1693425900000|2023-08-30 20:05:00|992.7|990.7|992.8|990.8|992.8|990.8|992.7|990.7|135
1693426200000|2023-08-30 20:10:00|992.7|990.7|992.5|990.5|992.9|990.9|992.5|990.5|238
1693426500000|2023-08-30 20:15:00|992.6|990.6|992.9|990.9|992.9|990.9|992.6|990.6|90
1693426800000|2023-08-30 20:20:00|992.8|990.8|993|991|993.1|991.1|992.8|990.8|32
1693427100000|2023-08-30 20:25:00|992.9|990.9|993|991|993|991|992.8|990.8|25
1693427400000|2023-08-30 20:30:00|992.9|990.9|993|991|993|991|992.9|990.9|22
1693427700000|2023-08-30 20:35:00|||||||||6
1693428000000|2023-08-30 20:40:00|992.9|990.9|992.8|990.8|992.9|990.9|992.8|990.8|3
1693428900000|2023-08-30 20:55:00|992.7|990.7|992.6|990.6|992.8|990.8|992.6|990.6|28
1693432500000|2023-08-30 21:55:00|992.9|990.9|992.9|990.9|992.9|990.9|992.9|990.9|1
1693432800000|2023-08-30 22:00:00|992.6|990.6|992.2|990.2|992.6|990.6|992.2|990.2|0
1693433100000|2023-08-30 22:05:00|992.3|990.3|992.4|990.4|992.4|990.4|992.2|990.2|0
1693433400000|2023-08-30 22:10:00|992.3|990.3|992.2|990.2|992.4|990.4|992.2|990.2|0
1693433700000|2023-08-30 22:15:00|992.3|990.3|992.4|990.4|992.4|990.4|992.3|990.3|0
1693434000000|2023-08-30 22:20:00|992.3|990.3|992.3|990.3|992.3|990.3|992.3|990.3|0
1693434300000|2023-08-30 22:25:00|992.4|990.4|992.3|990.3|992.4|990.4|992.3|990.3|0
1693434600000|2023-08-30 22:30:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|0
1693434900000|2023-08-30 22:35:00|992.3|990.3|992.3|990.3|992.3|990.3|992.2|990.2|0
1693435200000|2023-08-30 22:40:00|992.2|990.2|992.3|990.3|992.3|990.3|992.2|990.2|0
1693435500000|2023-08-30 22:45:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|0
1693436100000|2023-08-30 22:55:00|992.1|990.1|992.1|990.1|992.2|990.2|992.1|990.1|0
1693436400000|2023-08-30 23:00:00|992.2|990.2|992.1|990.1|992.2|990.2|992.1|990.1|0
1693436700000|2023-08-30 23:05:00|992.2|990.2|992.2|990.2|992.2|990.2|992.1|990.1|0
1693437000000|2023-08-30 23:10:00|992.1|990.1|992.1|990.1|992.1|990.1|992.1|990.1|0
1693437300000|2023-08-30 23:15:00|992|990|992.1|990.1|992.1|990.1|992|990|0
1693437600000|2023-08-30 23:20:00|992.2|990.2|992.2|990.2|992.2|990.2|992.1|990.1|0
1693437900000|2023-08-30 23:25:00|992.1|990.1|992.1|990.1|992.1|990.1|992.1|990.1|0
1693438200000|2023-08-30 23:30:00|992|990|992|990|992|990|992|990|0
1693438500000|2023-08-30 23:35:00|992.1|990.1|992|990|992.1|990.1|992|990|0
1693438800000|2023-08-30 23:40:00|991.9|989.9|991.9|989.9|991.9|989.9|991.9|989.9|0
1693439100000|2023-08-30 23:45:00|992|990|992|990|992.1|990.1|992|990|0
1693439400000|2023-08-30 23:50:00|991.9|989.9|991.9|989.9|992|990|991.9|989.9|0
1693439700000|2023-08-30 23:55:00|992|990|992|990|992|990|992|990|0
1693440000000|2023-08-31 00:00:00|992.1|990.1|992.2|990.2|992.7|990.7|991.9|989.9|38
1693440300000|2023-08-31 00:05:00|992.6|990.6|992.7|990.7|992.7|990.7|992.5|990.5|21
1693440600000|2023-08-31 00:10:00|992.6|990.6|992.5|990.5|992.8|990.8|992.3|990.3|32
1693440900000|2023-08-31 00:15:00|992.6|990.6|992.9|990.9|992.9|990.9|992.6|990.6|15
1693441200000|2023-08-31 00:20:00|992.8|990.8|992.8|990.8|993|991|992.7|990.7|25
1693441500000|2023-08-31 00:25:00|993|991|992.9|990.9|993|991|992.9|990.9|13
1693441800000|2023-08-31 00:30:00|993|991|992.9|990.9|993.1|991.1|992.9|990.9|22
1693442100000|2023-08-31 00:35:00|992.7|990.7|992.4|990.4|992.7|990.7|992.4|990.4|7
1693442400000|2023-08-31 00:40:00|992.5|990.5|992.4|990.4|992.5|990.5|992.4|990.4|8
1693442700000|2023-08-31 00:45:00|992.5|990.5|992|990|992.5|990.5|992|990|9
1693443000000|2023-08-31 00:50:00|992.3|990.3|992.1|990.1|992.3|990.3|992.1|990.1|16
1693443300000|2023-08-31 00:55:00|992.2|990.2|992.2|990.2|992.2|990.2|992|990|7
1693443600000|2023-08-31 01:00:00|992|990|991.5|989.5|992.3|990.3|991.5|989.5|40
1693443900000|2023-08-31 01:05:00|991.7|989.7|991.7|989.7|991.7|989.7|991.4|989.4|7
1693444200000|2023-08-31 01:10:00|991.6|989.6|991.6|989.6|991.7|989.7|991.6|989.6|14
1693444500000|2023-08-31 01:15:00|991.5|989.5|991.1|989.1|991.5|989.5|990.3|988.3|66
1693444800000|2023-08-31 01:20:00|991.2|989.2|991.4|989.4|991.7|989.7|991.2|989.2|19
1693445100000|2023-08-31 01:25:00|991.3|989.3|990.8|988.8|991.3|989.3|990.8|988.8|29
1693445400000|2023-08-31 01:30:00|990.7|988.7|991.6|989.6|991.8|989.8|990.4|988.4|91
1693445700000|2023-08-31 01:35:00|991.9|989.9|990.8|988.8|992.4|990.4|990.8|988.8|78
1693446000000|2023-08-31 01:40:00|990.7|988.7|990.4|988.4|990.7|988.7|989.8|987.8|67
1693446300000|2023-08-31 01:45:00|990.8|988.8|989.9|987.9|991.2|989.2|989.9|987.9|24
1693446600000|2023-08-31 01:50:00|990.1|988.1|990.2|988.2|990.4|988.4|989.8|987.8|35
1693446900000|2023-08-31 01:55:00|990.3|988.3|989.8|987.8|990.7|988.7|989.6|987.6|53
1693447200000|2023-08-31 02:00:00|989.6|987.6|990|988|990.4|988.4|989.6|987.6|54
1693447500000|2023-08-31 02:05:00|989.9|987.9|988.7|986.7|989.9|987.9|988.6|986.6|60
1693447800000|2023-08-31 02:10:00|988.6|986.6|988.7|986.7|989.5|987.5|988.6|986.6|53
1693448100000|2023-08-31 02:15:00|988.8|986.8|989.6|987.6|990|988|988.6|986.6|30
1693448400000|2023-08-31 02:20:00|989.4|987.4|990.3|988.3|990.4|988.4|989.3|987.3|16
1693448700000|2023-08-31 02:25:00|990.2|988.2|989.7|987.7|990.3|988.3|989.7|987.7|13
1693449000000|2023-08-31 02:30:00|989.5|987.5|989.7|987.7|989.8|987.8|989.4|987.4|8
1693449300000|2023-08-31 02:35:00|990.1|988.1|990.6|988.6|990.6|988.6|989.9|987.9|20
1693449600000|2023-08-31 02:40:00|990.4|988.4|990.8|988.8|990.8|988.8|990.4|988.4|7
1693449900000|2023-08-31 02:45:00|990.7|988.7|990.3|988.3|990.7|988.7|990.3|988.3|5
1693450200000|2023-08-31 02:50:00|990.2|988.2|989.9|987.9|990.2|988.2|989.9|987.9|3
1693450500000|2023-08-31 02:55:00|989.2|987.2|988.8|986.8|989.2|987.2|988.8|986.8|12
1693450800000|2023-08-31 03:00:00|988.5|986.5|987.8|985.8|988.7|986.7|987.5|985.5|19
1693451100000|2023-08-31 03:05:00|988.1|986.1|987.9|985.9|988.1|986.1|987.8|985.8|13
1693451400000|2023-08-31 03:10:00|987.8|985.8|987.5|985.5|988|986|987.4|985.4|15
1693451700000|2023-08-31 03:15:00|987.3|985.3|986.9|984.9|987.3|985.3|986.7|984.7|11
1693452000000|2023-08-31 03:20:00|986.5|984.5|986.4|984.4|986.5|984.5|985.9|983.9|55
1693452300000|2023-08-31 03:25:00|986.6|984.6|986.7|984.7|986.8|984.8|986.6|984.6|4
1693452600000|2023-08-31 03:30:00|986.6|984.6|986.7|984.7|986.9|984.9|986.6|984.6|21
1693452900000|2023-08-31 03:35:00|986.9|984.9|987.3|985.3|987.4|985.4|986.9|984.9|11
1693453200000|2023-08-31 03:40:00|987.1|985.1|987.2|985.2|987.2|985.2|987|985|9
1693453500000|2023-08-31 03:45:00|987.3|985.3|987.4|985.4|987.4|985.4|987.3|985.3|12
1693453800000|2023-08-31 03:50:00|987.6|985.6|987.5|985.5|987.7|985.7|987.5|985.5|8
1693454100000|2023-08-31 03:55:00|987|985|986.5|984.5|987|985|986.5|984.5|8
1693454400000|2023-08-31 04:00:00|986.6|984.6|986.9|984.9|986.9|984.9|986.5|984.5|11
1693454700000|2023-08-31 04:05:00|986.8|984.8|987|985|987.1|985.1|986.8|984.8|11
1693455000000|2023-08-31 04:10:00|987.1|985.1|987.2|985.2|987.2|985.2|987|985|8
1693455300000|2023-08-31 04:15:00|987.4|985.4|987.7|985.7|987.8|985.8|987.4|985.4|15
1693455600000|2023-08-31 04:20:00|987.6|985.6|987.4|985.4|987.6|985.6|987.3|985.3|6
1693455900000|2023-08-31 04:25:00|987.5|985.5|987.4|985.4|987.5|985.5|987.4|985.4|7
1693456200000|2023-08-31 04:30:00|987.5|985.5|987.8|985.8|987.8|985.8|987.5|985.5|15
1693456500000|2023-08-31 04:35:00|987.7|985.7|987.6|985.6|987.7|985.7|987.6|985.6|16
1693456800000|2023-08-31 04:40:00|987.8|985.8|987.5|985.5|987.8|985.8|987.5|985.5|20
1693457100000|2023-08-31 04:45:00|987.6|985.6|987.6|985.6|987.8|985.8|987.5|985.5|22
1693457400000|2023-08-31 04:50:00|987.5|985.5|987.5|985.5|987.5|985.5|987.4|985.4|31
1693457700000|2023-08-31 04:55:00|987.6|985.6|987.3|985.3|987.6|985.6|987.3|985.3|24
1693458000000|2023-08-31 05:00:00|987.4|985.4|986.9|984.9|987.4|985.4|986.4|984.4|141
1693458300000|2023-08-31 05:05:00|987.1|985.1|986.5|984.5|987.2|985.2|986.5|984.5|26
1693458600000|2023-08-31 05:10:00|986.6|984.6|987.2|985.2|987.2|985.2|986.5|984.5|16
1693458900000|2023-08-31 05:15:00|987.3|985.3|986.6|984.6|987.3|985.3|986.4|984.4|39
1693459200000|2023-08-31 05:20:00|986.7|984.7|985.5|983.5|986.7|984.7|985.5|983.5|21
1693459500000|2023-08-31 05:25:00|985.7|983.7|985|983|986|984|984.9|982.9|81
1693459800000|2023-08-31 05:30:00|985.1|983.1|985.6|983.6|985.7|983.7|984.5|982.5|105
1693460100000|2023-08-31 05:35:00|985.8|983.8|985.7|983.7|986.2|984.2|985.5|983.5|36
1693460400000|2023-08-31 05:40:00|985.9|983.9|985.7|983.7|986|984|985.5|983.5|25
1693460700000|2023-08-31 05:45:00|985.3|983.3|986.3|984.3|986.3|984.3|985.3|983.3|63
1693461000000|2023-08-31 05:50:00|986.4|984.4|986.8|984.8|986.9|984.9|986.2|984.2|46
1693461300000|2023-08-31 05:55:00|986.7|984.7|986.8|984.8|987|985|986.5|984.5|68
1693461600000|2023-08-31 06:00:00|987|985|986.2|984.2|987|985|986.1|984.1|101
1693461900000|2023-08-31 06:05:00|986.3|984.3|986.1|984.1|986.3|984.3|985.9|983.9|107
1693462200000|2023-08-31 06:10:00|986|984|986.5|984.5|986.8|984.8|985.9|983.9|82
1693462500000|2023-08-31 06:15:00|986.2|984.2|986.8|984.8|987|985|986.1|984.1|159
1693462800000|2023-08-31 06:20:00|986.7|984.7|986.4|984.4|987.2|985.2|986.3|984.3|143
1693463100000|2023-08-31 06:25:00|986.3|984.3|985.2|983.2|986.6|984.6|985.1|983.1|222
1693463400000|2023-08-31 06:30:00|985|983|985.8|983.8|986|984|984.3|982.3|242
1693463700000|2023-08-31 06:35:00|985.9|983.9|985.4|983.4|985.9|983.9|985.4|983.4|165
1693464000000|2023-08-31 06:40:00|985.5|983.5|984.8|982.8|985.5|983.5|984.8|982.8|163
1693464300000|2023-08-31 06:45:00|984.9|982.9|985.3|983.3|985.6|983.6|984.9|982.9|145
1693464600000|2023-08-31 06:50:00|985.4|983.4|984.1|982.1|985.4|983.4|983.9|981.9|252
1693464900000|2023-08-31 06:55:00|984|982|983.9|981.9|984.5|982.5|983.9|981.9|305
1693465200000|2023-08-31 07:00:00|984|982|984.1|982.1|984.7|982.7|983.9|981.9|723
1693465500000|2023-08-31 07:05:00|984|982|983.8|981.8|984.3|982.3|983.6|981.6|539
1693465800000|2023-08-31 07:10:00|983.9|981.9|983|981|983.9|981.9|982.9|980.9|616
1693466100000|2023-08-31 07:15:00|982.9|980.9|983.5|981.5|983.8|981.8|982.9|980.9|440
1693466400000|2023-08-31 07:20:00|983.6|981.6|983.5|981.5|983.6|981.6|983.2|981.2|360
1693466700000|2023-08-31 07:25:00|983.6|981.6|983.6|981.6|983.8|981.8|983.3|981.3|382
1693467000000|2023-08-31 07:30:00|983.7|981.7|984.4|982.4|984.5|982.5|983.7|981.7|474
1693467300000|2023-08-31 07:35:00|984.3|982.3|984.8|982.8|984.8|982.8|984.3|982.3|335
1693467600000|2023-08-31 07:40:00|984.7|982.7|984.6|982.6|984.7|982.7|984.4|982.4|425
1693467900000|2023-08-31 07:45:00|984.7|982.7|985.3|983.3|985.3|983.3|984.5|982.5|382
1693468200000|2023-08-31 07:50:00|985.2|983.2|985.1|983.1|985.4|983.4|984.8|982.8|307
1693468500000|2023-08-31 07:55:00|985.2|983.2|985.6|983.6|985.8|983.8|985.2|983.2|514
1693468800000|2023-08-31 08:00:00|985.5|983.5|985.1|983.1|985.7|983.7|984.8|982.8|948
1693469100000|2023-08-31 08:05:00|985|983|984.8|982.8|985.3|983.3|984.7|982.7|1098
1693469400000|2023-08-31 08:10:00|984.7|982.7|984.6|982.6|984.9|982.9|984.5|982.5|986
1693469700000|2023-08-31 08:15:00|984.5|982.5|983.6|981.6|984.6|982.6|983.3|981.3|1359
1693470000000|2023-08-31 08:20:00|983.5|981.5|983.3|981.3|983.5|981.5|983|981|524
1693470300000|2023-08-31 08:25:00|983.2|981.2|984|982|984|982|983.2|981.2|446
1693470600000|2023-08-31 08:30:00|983.9|981.9|983.6|981.6|984|982|983.6|981.6|195
1693470900000|2023-08-31 08:35:00|983.7|981.7|983.6|981.6|983.8|981.8|983.4|981.4|243
1693471200000|2023-08-31 08:40:00|983.5|981.5|983.4|981.4|983.6|981.6|983.3|981.3|264
1693471500000|2023-08-31 08:45:00|983.3|981.3|983.3|981.3|983.4|981.4|983.1|981.1|486
1693471800000|2023-08-31 08:50:00|983.2|981.2|983.1|981.1|983.3|981.3|983.1|981.1|279
1693472100000|2023-08-31 08:55:00|983.2|981.2|983.3|981.3|983.4|981.4|983|981|253
1693472400000|2023-08-31 09:00:00|983.2|981.2|982.9|980.9|983.4|981.4|982.8|980.8|361
1693472700000|2023-08-31 09:05:00|983|981|982.9|980.9|983.2|981.2|982.9|980.9|382
1693473000000|2023-08-31 09:10:00|982.8|980.8|982.8|980.8|982.9|980.9|982.4|980.4|318
1693473300000|2023-08-31 09:15:00|982.9|980.9|983.1|981.1|983.4|981.4|982.7|980.7|257
1693473600000|2023-08-31 09:20:00|983.2|981.2|982.4|980.4|983.2|981.2|982.4|980.4|720
1693473900000|2023-08-31 09:25:00|982.5|980.5|982.4|980.4|982.8|980.8|982.4|980.4|165
1693474200000|2023-08-31 09:30:00|982.5|980.5|982.4|980.4|982.6|980.6|982.3|980.3|258
1693474500000|2023-08-31 09:35:00|982.3|980.3|982|980|982.4|980.4|981.8|979.8|175
1693474800000|2023-08-31 09:40:00|982.1|980.1|982.3|980.3|982.6|980.6|982.1|980.1|193
1693475100000|2023-08-31 09:45:00|982.4|980.4|982.2|980.2|982.6|980.6|982.1|980.1|129
1693475400000|2023-08-31 09:50:00|982.1|980.1|982|980|982.2|980.2|981.9|979.9|274
1693475700000|2023-08-31 09:55:00|982.1|980.1|981.9|979.9|982.1|980.1|981|979|1291
1693476000000|2023-08-31 10:00:00|981.8|979.8|982.5|980.5|982.5|980.5|981.7|979.7|269
1693476300000|2023-08-31 10:05:00|982.4|980.4|982.6|980.6|982.6|980.6|982.2|980.2|279
1693476600000|2023-08-31 10:10:00|982.5|980.5|982.4|980.4|982.6|980.6|982.4|980.4|337
1693476900000|2023-08-31 10:15:00|982.5|980.5|982.6|980.6|982.6|980.6|982.3|980.3|199
1693477200000|2023-08-31 10:20:00|982.7|980.7|982.9|980.9|983|981|982.7|980.7|284
1693477500000|2023-08-31 10:25:00|982.8|980.8|982.9|980.9|983.1|981.1|982.8|980.8|233
1693477800000|2023-08-31 10:30:00|982.8|980.8|982.5|980.5|982.8|980.8|982.4|980.4|128
1693478100000|2023-08-31 10:35:00|982.4|980.4|982.6|980.6|982.6|980.6|982.1|980.1|117
1693478400000|2023-08-31 10:40:00|982.5|980.5|982.3|980.3|982.5|980.5|982.2|980.2|79
1693478700000|2023-08-31 10:45:00|982.2|980.2|982.1|980.1|982.3|980.3|982|980|77
1693479000000|2023-08-31 10:50:00|982|980|982|980|982.3|980.3|982|980|106
1693479300000|2023-08-31 10:55:00|982.1|980.1|982.4|980.4|982.6|980.6|982|980|196
1693479600000|2023-08-31 11:00:00|982.3|980.3|981.9|979.9|982.3|980.3|981.8|979.8|176
1693479900000|2023-08-31 11:05:00|981.8|979.8|982.1|980.1|982.1|980.1|981.7|979.7|132
1693480200000|2023-08-31 11:10:00|982.2|980.2|982.4|980.4|982.5|980.5|982.2|980.2|232
1693480500000|2023-08-31 11:15:00|982.3|980.3|982.1|980.1|982.5|980.5|982|980|147
1693480800000|2023-08-31 11:20:00|982.2|980.2|982.1|980.1|982.2|980.2|982|980|101
1693481100000|2023-08-31 11:25:00|982.2|980.2|982.2|980.2|982.3|980.3|982.2|980.2|220
1693481400000|2023-08-31 11:30:00|982.1|980.1|982.6|980.6|982.7|980.7|982|980|236
1693481700000|2023-08-31 11:35:00|982.5|980.5|982.6|980.6|982.7|980.7|982.4|980.4|182
1693482000000|2023-08-31 11:40:00|982.5|980.5|983|981|983.1|981.1|982.5|980.5|94
1693482300000|2023-08-31 11:45:00|982.9|980.9|983.2|981.2|983.3|981.3|982.9|980.9|93
1693482600000|2023-08-31 11:50:00|983.3|981.3|983|981|983.3|981.3|983|981|217
1693482900000|2023-08-31 11:55:00|982.9|980.9|983.5|981.5|983.5|981.5|982.7|980.7|283
1693483200000|2023-08-31 12:00:00|983.6|981.6|983.1|981.1|983.6|981.6|983.1|981.1|260
1693483500000|2023-08-31 12:05:00|983.2|981.2|983.5|981.5|983.5|981.5|982.8|980.8|685
1693483800000|2023-08-31 12:10:00|983.4|981.4|985.7|983.7|985.8|983.8|983.4|981.4|801
1693484100000|2023-08-31 12:15:00|985.8|983.8|986.3|984.3|986.7|984.7|985.6|983.6|1374
1693484400000|2023-08-31 12:20:00|986.2|984.2|985.5|983.5|986.3|984.3|985.4|983.4|535
1693484700000|2023-08-31 12:25:00|985.4|983.4|986.4|984.4|986.5|984.5|985.3|983.3|424
1693485000000|2023-08-31 12:30:00|986.7|984.7|986.9|984.9|987.8|985.8|985.7|983.7|2143
1693485300000|2023-08-31 12:35:00|986.8|984.8|985.8|983.8|987|985|985.6|983.6|1291
1693485600000|2023-08-31 12:40:00|985.9|983.9|985.2|983.2|986.1|984.1|985.1|983.1|1272
1693485900000|2023-08-31 12:45:00|985.3|983.3|985.3|983.3|985.4|983.4|984.9|982.9|397
1693486200000|2023-08-31 12:50:00|985.4|983.4|986.4|984.4|986.4|984.4|985.4|983.4|250
1693486500000|2023-08-31 12:55:00|986.5|984.5|986.8|984.8|986.9|984.9|986.2|984.2|242
1693486800000|2023-08-31 13:00:00|986.9|984.9|985.9|983.9|986.9|984.9|985.8|983.8|275
1693487100000|2023-08-31 13:05:00|985.7|983.7|985.3|983.3|985.7|983.7|985.2|983.2|273
1693487400000|2023-08-31 13:10:00|985.1|983.1|985.2|983.2|985.2|983.2|984.5|982.5|659
1693487700000|2023-08-31 13:15:00|985.1|983.1|985|983|985.4|983.4|984.8|982.8|572
1693488000000|2023-08-31 13:20:00|985.1|983.1|985.3|983.3|985.3|983.3|984.8|982.8|376
1693488300000|2023-08-31 13:25:00|985.2|983.2|985|983|985.4|983.4|984.5|982.5|1179
1693488600000|2023-08-31 13:30:00|984.3|983.8|983.3|982.8|984.6|984.1|983.3|982.8|9496
1693488900000|2023-08-31 13:35:00|983.2|982.7|982.4|981.9|983.6|983.1|982.4|981.9|4402
1693489200000|2023-08-31 13:40:00|982.3|981.8|982.5|982|983.2|982.7|982.1|981.6|3676
1693489500000|2023-08-31 13:45:00|982.6|982.1|984.3|983.8|985.1|984.6|982.6|982.1|4711
1693489800000|2023-08-31 13:50:00|984.4|983.9|984.4|983.9|985|984.5|983.5|983|2853
1693490100000|2023-08-31 13:55:00|984.3|983.8|984.9|984.4|985|984.5|983.7|983.2|2196
1693490400000|2023-08-31 14:00:00|984.8|984.3|984.1|983.6|984.8|984.3|983.5|983|1688
1693490700000|2023-08-31 14:05:00|984|983.5|983.6|983.1|984.3|983.8|982.9|982.4|1761
1693491000000|2023-08-31 14:10:00|983.7|983.2|983.8|983.3|983.9|983.4|982.7|982.2|1056
1693491300000|2023-08-31 14:15:00|983.7|983.2|983.2|982.7|983.8|983.3|983.1|982.6|895
1693491600000|2023-08-31 14:20:00|983.1|982.6|983.2|982.7|983.9|983.4|982.8|982.3|877
1693491900000|2023-08-31 14:25:00|983.1|982.6|983.9|983.4|983.9|983.4|982.8|982.3|987
1693492200000|2023-08-31 14:30:00|983.8|983.3|983|982.5|983.8|983.3|982.9|982.4|1514
1693492500000|2023-08-31 14:35:00|982.9|982.4|983.5|983|983.9|983.4|982.9|982.4|1408
1693492800000|2023-08-31 14:40:00|983.6|983.1|982.4|981.9|983.6|983.1|982.4|981.9|1198
1693493100000|2023-08-31 14:45:00|982.3|981.8|982|981.5|982.6|982.1|981.8|981.3|928
1693493400000|2023-08-31 14:50:00|981.9|981.4|982.2|981.7|982.3|981.8|981.4|980.9|1400
1693493700000|2023-08-31 14:55:00|982.1|981.6|982|981.5|982.2|981.7|981.5|981|1934
1693494000000|2023-08-31 15:00:00|981.9|981.4|981.1|980.6|982.3|981.8|981|980.5|1376
1693494300000|2023-08-31 15:05:00|981|980.5|980.8|980.3|981|980.5|980.1|979.6|2176
1693494600000|2023-08-31 15:10:00|980.9|980.4|980.4|979.9|981.3|980.8|980.3|979.8|1473
1693494900000|2023-08-31 15:15:00|980.3|979.8|980.9|980.4|981|980.5|980.3|979.8|1032
1693495200000|2023-08-31 15:20:00|981|980.5|981.5|981|981.5|981|980.7|980.2|1818
1693495500000|2023-08-31 15:25:00|981.4|980.9|981.2|980.7|981.5|981|980.4|979.9|3275
1693495800000|2023-08-31 15:30:00|981|980.5|979.3|978.8|981.1|980.6|979.3|978.8|3538
1693496100000|2023-08-31 15:35:00|979.2|978.7|979.1|978.6|979.4|978.9|978.8|978.3|2967
1693496400000|2023-08-31 15:40:00|979.2|978.7|979.9|979.4|980|979.5|979.2|978.7|1871
1693496700000|2023-08-31 15:45:00|979.8|979.3|979.7|979.2|980.1|979.6|979.4|978.9|1231
1693497000000|2023-08-31 15:50:00|979.8|979.3|980.4|979.9|980.6|980.1|979.8|979.3|686
1693497300000|2023-08-31 15:55:00|980.3|979.8|980.4|979.9|980.5|980|979.9|979.4|527
1693497600000|2023-08-31 16:00:00|980.3|979.8|980.1|979.6|980.3|979.8|979.5|979|391
1693497900000|2023-08-31 16:05:00|980.2|979.7|980.4|979.9|980.5|980|980|979.5|459
1693498200000|2023-08-31 16:10:00|980.5|980|980.4|979.9|980.7|980.2|980.2|979.7|573
1693498500000|2023-08-31 16:15:00|980.3|979.8|978.9|978.4|980.3|979.8|978.9|978.4|908
1693498800000|2023-08-31 16:20:00|978.8|978.3|978.2|977.7|979|978.5|978|977.5|712
1693499100000|2023-08-31 16:25:00|978.1|977.6|978.5|978|978.7|978.2|978.1|977.6|677
1693499400000|2023-08-31 16:30:00|978.6|978.1|978.5|978|978.8|978.3|978.3|977.8|775
1693499700000|2023-08-31 16:35:00|978.6|978.1|978.8|978.3|979|978.5|978.5|978|747
1693500000000|2023-08-31 16:40:00|978.7|978.2|978.5|978|978.9|978.4|978.3|977.8|510
1693500300000|2023-08-31 16:45:00|978.4|977.9|978.4|977.9|978.4|977.9|978|977.5|531
1693500600000|2023-08-31 16:50:00|978.5|978|979.2|978.7|979.3|978.8|978.5|978|894
1693500900000|2023-08-31 16:55:00|979.3|978.8|979.5|979|979.8|979.3|979.3|978.8|592
1693501200000|2023-08-31 17:00:00|979.6|979.1|979.8|979.3|979.8|979.3|979.3|978.8|359
1693501500000|2023-08-31 17:05:00|979.7|979.2|980|979.5|980|979.5|979.5|979|490
1693501800000|2023-08-31 17:10:00|980.1|979.6|979.8|979.3|980.2|979.7|979.8|979.3|405
1693502100000|2023-08-31 17:15:00|979.9|979.4|980|979.5|980.1|979.6|979.8|979.3|351
1693502400000|2023-08-31 17:20:00|979.9|979.4|980.2|979.7|980.2|979.7|979.8|979.3|304
1693502700000|2023-08-31 17:25:00|980.3|979.8|980.1|979.6|980.3|979.8|979.9|979.4|385
1693503000000|2023-08-31 17:30:00|980.2|979.7|980.4|979.9|980.4|979.9|980.1|979.6|425
1693503300000|2023-08-31 17:35:00|980.5|980|980.3|979.8|980.5|980|980.2|979.7|603
1693503600000|2023-08-31 17:40:00|980.2|979.7|980.2|979.7|980.3|979.8|980|979.5|532
1693503900000|2023-08-31 17:45:00|980.1|979.6|979.9|979.4|980.1|979.6|979.7|979.2|414
1693504200000|2023-08-31 17:50:00|980|979.5|979.9|979.4|980.3|979.8|979.5|979|817
1693504500000|2023-08-31 17:55:00|980|979.5|979.9|979.4|980.1|979.6|979.7|979.2|499
1693504800000|2023-08-31 18:00:00|980|979.5|980.5|980|980.6|980.1|980|979.5|601
1693505100000|2023-08-31 18:05:00|980.6|980.1|981.2|980.7|981.2|980.7|980.5|980|789
1693505400000|2023-08-31 18:10:00|981.1|980.6|981.7|981.2|981.7|981.2|981.1|980.6|844
1693505700000|2023-08-31 18:15:00|981.8|981.3|982|981.5|982.1|981.6|981.7|981.2|734
1693506000000|2023-08-31 18:20:00|981.9|981.4|982.5|982|982.5|982|981.8|981.3|1048
1693506300000|2023-08-31 18:25:00|982.6|982.1|982.3|981.8|982.6|982.1|982.2|981.7|508
1693506600000|2023-08-31 18:30:00|982.2|981.7|981.4|980.9|982.3|981.8|981.3|980.8|815
1693506900000|2023-08-31 18:35:00|981.3|980.8|980.6|980.1|981.3|980.8|980.5|980|686
1693507200000|2023-08-31 18:40:00|980.5|980|980|979.5|981|980.5|980|979.5|784
1693507500000|2023-08-31 18:45:00|980.1|979.6|980.3|979.8|980.6|980.1|980|979.5|499
1693507800000|2023-08-31 18:50:00|980.4|979.9|979.8|979.3|980.4|979.9|979.8|979.3|549
1693508100000|2023-08-31 18:55:00|979.7|979.2|979.8|979.3|979.9|979.4|979.6|979.1|521
1693508400000|2023-08-31 19:00:00|979.9|979.4|980.1|979.6|980.2|979.7|979.7|979.2|686
1693508700000|2023-08-31 19:05:00|980|979.5|980.6|980.1|980.6|980.1|980|979.5|683
1693509000000|2023-08-31 19:10:00|980.7|980.2|980.6|980.1|980.8|980.3|980.5|980|900
1693509300000|2023-08-31 19:15:00|980.5|980|980.4|979.9|980.7|980.2|980.3|979.8|828
1693509600000|2023-08-31 19:20:00|980.3|979.8|980.3|979.8|980.6|980.1|980.1|979.6|1051
1693509900000|2023-08-31 19:25:00|980.2|979.7|980.4|979.9|980.6|980.1|980.2|979.7|930
1693510200000|2023-08-31 19:30:00|980.5|980|980.9|980.4|980.9|980.4|980.5|980|2356
1693510500000|2023-08-31 19:35:00|980.8|980.3|981.1|980.6|981.1|980.6|980.6|980.1|2374
1693510800000|2023-08-31 19:40:00|981|980.5|981.9|981.4|981.9|981.4|981|980.5|2503
1693511100000|2023-08-31 19:45:00|981.8|981.3|981.7|981.2|981.9|981.4|981.4|980.9|2554
1693511400000|2023-08-31 19:50:00|981.6|981.1|980.5|980|981.6|981.1|980.5|980|4922
1693511700000|2023-08-31 19:55:00|980.3|979.8|978.5|978|980.3|979.8|978.5|978|37729
1693512000000|2023-08-31 20:00:00|979.2|977.2|980.7|978.7|981.3|979.3|979.2|977.2|7403
1693512300000|2023-08-31 20:05:00|980.8|978.8|981.1|979.1|981.3|979.3|980.8|978.8|1107
1693512600000|2023-08-31 20:10:00|981|979|979.9|977.9|981|979|979.7|977.7|317
1693512900000|2023-08-31 20:15:00|980|978|980.2|978.2|980.3|978.3|979.8|977.8|556
1693513200000|2023-08-31 20:20:00|980.3|978.3|980.4|978.4|980.4|978.4|980.3|978.3|14
1693513500000|2023-08-31 20:25:00|980.3|978.3|980.5|978.5|980.5|978.5|980.2|978.2|64
1693513800000|2023-08-31 20:30:00|980.4|978.4|980.1|978.1|980.4|978.4|980.1|978.1|23
1693514100000|2023-08-31 20:35:00|980.3|978.3|980.1|978.1|980.3|978.3|980|978|15
1693514400000|2023-08-31 20:40:00|979.9|977.9|980|978|980.1|978.1|979.9|977.9|26
1693514700000|2023-08-31 20:45:00|979.9|977.9|980|978|980.1|978.1|979.9|977.9|12
1693515000000|2023-08-31 20:50:00|980.1|978.1|980.1|978.1|980.1|978.1|980|978|17
1693515300000|2023-08-31 20:55:00|980.3|978.3|980|978|980.3|978.3|979.9|977.9|96
1693515900000|2023-08-31 21:05:00|979.5|977.5|979.5|977.5|979.5|977.5|979.5|977.5|2
1693516200000|2023-08-31 21:10:00|979.8|977.8|979.8|977.8|979.8|977.8|979.8|977.8|25
1693519200000|2023-08-31 22:00:00|980|978|979.8|977.8|980.1|978.1|979.8|977.8|0
1693519500000|2023-08-31 22:05:00|979.7|977.7|979.7|977.7|979.8|977.8|979.5|977.5|0
1693519800000|2023-08-31 22:10:00|979.6|977.6|979.6|977.6|979.7|977.7|979.6|977.6|0
1693520100000|2023-08-31 22:15:00|979.7|977.7|979.9|977.9|979.9|977.9|979.7|977.7|0
1693520400000|2023-08-31 22:20:00|979.8|977.8|979.9|977.9|980|978|979.8|977.8|0
1693520700000|2023-08-31 22:25:00|979.8|977.8|979.9|977.9|979.9|977.9|979.8|977.8|0
1693521000000|2023-08-31 22:30:00|980|978|979.9|977.9|980|978|979.8|977.8|0
1693521300000|2023-08-31 22:35:00|979.8|977.8|979.9|977.9|979.9|977.9|979.8|977.8|0
1693521600000|2023-08-31 22:40:00|979.8|977.8|979.8|977.8|979.9|977.9|979.8|977.8|0
1693521900000|2023-08-31 22:45:00|979.7|977.7|979.8|977.8|979.8|977.8|979.7|977.7|0
1693522200000|2023-08-31 22:50:00|979.9|977.9|979.8|977.8|979.9|977.9|979.7|977.7|0
1693522500000|2023-08-31 22:55:00|979.7|977.7|979.9|977.9|979.9|977.9|979.7|977.7|0
1693522800000|2023-08-31 23:00:00|980|978|979.9|977.9|980|978|979.8|977.8|0
1693523100000|2023-08-31 23:05:00|980|978|980|978|980|978|979.9|977.9|0
1693523400000|2023-08-31 23:10:00|980.1|978.1|980|978|980.1|978.1|980|978|0
1693523700000|2023-08-31 23:15:00|980.1|978.1|980.1|978.1|980.1|978.1|980|978|0
1693524000000|2023-08-31 23:20:00|980|978|980.1|978.1|980.1|978.1|980|978|0
1693524300000|2023-08-31 23:25:00|980|978|980.1|978.1|980.1|978.1|980|978|0
1693524600000|2023-08-31 23:30:00|980.2|978.2|980.3|978.3|980.4|978.4|980.2|978.2|0
1693524900000|2023-08-31 23:35:00|980.2|978.2|980.3|978.3|980.3|978.3|980.2|978.2|0
1693525200000|2023-08-31 23:40:00|980.2|978.2|980.3|978.3|980.3|978.3|980.2|978.2|0
1693525500000|2023-08-31 23:45:00|980.4|978.4|980.2|978.2|980.4|978.4|980.1|978.1|0
1693525800000|2023-08-31 23:50:00|980.3|978.3|980.3|978.3|980.4|978.4|980.2|978.2|0
1693526100000|2023-08-31 23:55:00|980.2|978.2|980.3|978.3|980.4|978.4|980.2|978.2|0
1693526400000|2023-09-01 00:00:00|980.4|978.4|980.1|978.1|980.5|978.5|979.9|977.9|30
1693526700000|2023-09-01 00:05:00|981.1|979.1|981.4|979.4|981.4|979.4|981.1|979.1|23
1693527000000|2023-09-01 00:10:00|981.3|979.3|981.5|979.5|981.9|979.9|981.3|979.3|44
1693527300000|2023-09-01 00:15:00|981.4|979.4|981.4|979.4|981.4|979.4|981.1|979.1|50
1693527600000|2023-09-01 00:20:00|981.5|979.5|982.2|980.2|982.3|980.3|981.5|979.5|22
1693527900000|2023-09-01 00:25:00|982.1|980.1|982.8|980.8|982.8|980.8|982|980|36
1693528200000|2023-09-01 00:30:00|983|981|983.6|981.6|983.6|981.6|983|981|48
1693528500000|2023-09-01 00:35:00|983.7|981.7|985.2|983.2|985.5|983.5|983.7|981.7|55
1693528800000|2023-09-01 00:40:00|985.6|983.6|985.3|983.3|985.6|983.6|983.9|981.9|63
1693529100000|2023-09-01 00:45:00|985.2|983.2|984.6|982.6|985.2|983.2|984.3|982.3|68
1693529400000|2023-09-01 00:50:00|984.5|982.5|984.7|982.7|984.9|982.9|984.5|982.5|33
1693529700000|2023-09-01 00:55:00|984.5|982.5|984.1|982.1|984.5|982.5|984.1|982.1|28
1693530000000|2023-09-01 01:00:00|984|982|986.8|984.8|986.8|984.8|984|982|77
1693530300000|2023-09-01 01:05:00|986.5|984.5|986.5|984.5|987.2|985.2|986.2|984.2|93
1693530600000|2023-09-01 01:10:00|986.8|984.8|987|985|987.2|985.2|986.5|984.5|116
1693530900000|2023-09-01 01:15:00|986.9|984.9|986.1|984.1|987.1|985.1|986|984|63
1693531200000|2023-09-01 01:20:00|986.3|984.3|987.5|985.5|987.8|985.8|986.2|984.2|145
1693531500000|2023-09-01 01:25:00|987.4|985.4|986.4|984.4|987.4|985.4|986.3|984.3|48
1693531800000|2023-09-01 01:30:00|986.5|984.5|986.6|984.6|986.9|984.9|986.5|984.5|94
1693532100000|2023-09-01 01:35:00|986.5|984.5|986.3|984.3|986.6|984.6|986.3|984.3|16
1693532400000|2023-09-01 01:40:00|986.2|984.2|985.7|983.7|986.4|984.4|985.6|983.6|43
1693532700000|2023-09-01 01:45:00|985.8|983.8|986.2|984.2|986.5|984.5|985.6|983.6|34
1693533000000|2023-09-01 01:50:00|986.3|984.3|986.4|984.4|986.5|984.5|986.1|984.1|22
1693533300000|2023-09-01 01:55:00|986.5|984.5|985.9|983.9|986.8|984.8|985.9|983.9|92
1693533600000|2023-09-01 02:00:00|985.8|983.8|986.5|984.5|986.5|984.5|985.7|983.7|292
1693533900000|2023-09-01 02:05:00|986.6|984.6|986.6|984.6|986.9|984.9|986.6|984.6|50
1693534200000|2023-09-01 02:10:00|986.8|984.8|986.9|984.9|986.9|984.9|986.6|984.6|63
1693534500000|2023-09-01 02:15:00|986.8|984.8|986.4|984.4|986.8|984.8|986.4|984.4|21
1693534800000|2023-09-01 02:20:00|986.3|984.3|986.3|984.3|986.4|984.4|986.1|984.1|28
1693535100000|2023-09-01 02:25:00|986.2|984.2|986.1|984.1|986.2|984.2|986.1|984.1|5
1693535400000|2023-09-01 02:30:00|986|984|986.1|984.1|986.1|984.1|986|984|13
1693535700000|2023-09-01 02:35:00|986|984|985.9|983.9|986|984|985.8|983.8|9
1693536000000|2023-09-01 02:40:00|985.8|983.8|984.9|982.9|985.8|983.8|984.8|982.8|63
1693536300000|2023-09-01 02:45:00|984.8|982.8|984.4|982.4|984.8|982.8|984.4|982.4|13
1693536600000|2023-09-01 02:50:00|984.5|982.5|984.2|982.2|984.5|982.5|984.2|982.2|22
1693536900000|2023-09-01 02:55:00|984|982|984|982|984|982|983.8|981.8|4
1693537200000|2023-09-01 03:00:00|984.6|982.6|984.7|982.7|985|983|984.4|982.4|48
1693537500000|2023-09-01 03:05:00|984.5|982.5|984.5|982.5|984.7|982.7|984.4|982.4|14
1693537800000|2023-09-01 03:10:00|984.6|982.6|984.4|982.4|984.7|982.7|984.4|982.4|11
1693538100000|2023-09-01 03:15:00|984.3|982.3|984.6|982.6|984.6|982.6|984.2|982.2|8
1693538400000|2023-09-01 03:20:00|984.7|982.7|984.8|982.8|984.8|982.8|984.5|982.5|21
1693538700000|2023-09-01 03:25:00|984.7|982.7|984.7|982.7|985|983|984.7|982.7|13
1693539000000|2023-09-01 03:30:00|984.6|982.6|984.6|982.6|984.8|982.8|984.6|982.6|9
1693539300000|2023-09-01 03:35:00|984.8|982.8|984.8|982.8|985|983|984.8|982.8|9
1693539600000|2023-09-01 03:40:00|984.6|982.6|984.5|982.5|984.6|982.6|984.5|982.5|5
1693539900000|2023-09-01 03:45:00|984.7|982.7|984.7|982.7|984.7|982.7|984.4|982.4|28
1693540200000|2023-09-01 03:50:00|984.8|982.8|985|983|985|983|984.7|982.7|25
1693540500000|2023-09-01 03:55:00|985.1|983.1|985.1|983.1|985.1|983.1|984.9|982.9|12
1693540800000|2023-09-01 04:00:00|985.3|983.3|985.3|983.3|985.6|983.6|985.2|983.2|8
1693541100000|2023-09-01 04:05:00|985.4|983.4|985.4|983.4|985.6|983.6|985.3|983.3|18
1693541400000|2023-09-01 04:10:00|985.3|983.3|985.6|983.6|985.6|983.6|985.3|983.3|21
1693541700000|2023-09-01 04:15:00|985.5|983.5|985.6|983.6|985.6|983.6|985.3|983.3|21
1693542000000|2023-09-01 04:20:00|985.5|983.5|985.3|983.3|985.5|983.5|985.3|983.3|7
1693542300000|2023-09-01 04:25:00|985.4|983.4|985.6|983.6|985.6|983.6|985.4|983.4|8
1693542600000|2023-09-01 04:30:00|985.7|983.7|985.7|983.7|985.8|983.8|985.5|983.5|28
1693542900000|2023-09-01 04:35:00|985.8|983.8|985.6|983.6|985.8|983.8|985.6|983.6|57
1693543200000|2023-09-01 04:40:00|985.7|983.7|985.6|983.6|985.7|983.7|985.5|983.5|14
1693543500000|2023-09-01 04:45:00|985.5|983.5|985.5|983.5|985.5|983.5|985.5|983.5|22
1693543800000|2023-09-01 04:50:00|985.6|983.6|985.5|983.5|985.6|983.6|985.5|983.5|27
1693544100000|2023-09-01 04:55:00|985.6|983.6|985.9|983.9|985.9|983.9|985.6|983.6|15
1693544400000|2023-09-01 05:00:00|986|984|986.2|984.2|986.3|984.3|986|984|32
1693544700000|2023-09-01 05:05:00|986.3|984.3|986|984|986.4|984.4|985.7|983.7|36
1693545000000|2023-09-01 05:10:00|986.2|984.2|986.2|984.2|986.4|984.4|986.2|984.2|16
1693545300000|2023-09-01 05:15:00|986.1|984.1|986.3|984.3|986.4|984.4|986|984|22
1693545600000|2023-09-01 05:20:00|986.2|984.2|986.3|984.3|986.3|984.3|986.1|984.1|14
1693545900000|2023-09-01 05:25:00|986.2|984.2|986.2|984.2|986.5|984.5|986.2|984.2|17
1693546200000|2023-09-01 05:30:00|986.1|984.1|986.4|984.4|986.5|984.5|986|984|61
1693546500000|2023-09-01 05:35:00|986.2|984.2|985.9|983.9|986.2|984.2|985.9|983.9|14
1693546800000|2023-09-01 05:40:00|986|984|986.1|984.1|986.2|984.2|986|984|30
1693547100000|2023-09-01 05:45:00|986.2|984.2|986.2|984.2|986.5|984.5|986.1|984.1|42
1693547400000|2023-09-01 05:50:00|986.1|984.1|986.4|984.4|986.5|984.5|986.1|984.1|61
1693547700000|2023-09-01 05:55:00|986.3|984.3|986.4|984.4|986.6|984.6|986.3|984.3|62
1693548000000|2023-09-01 06:00:00|986.3|984.3|986.3|984.3|986.6|984.6|986|984|111
1693548300000|2023-09-01 06:05:00|986.2|984.2|986|984|986.7|984.7|986|984|148
1693548600000|2023-09-01 06:10:00|985.9|983.9|985.8|983.8|985.9|983.9|985.6|983.6|67
1693548900000|2023-09-01 06:15:00|985.9|983.9|985.5|983.5|985.9|983.9|985.5|983.5|78
1693549200000|2023-09-01 06:20:00|985.4|983.4|984.5|982.5|985.4|983.4|984.5|982.5|79
1693549500000|2023-09-01 06:25:00|984.6|982.6|984.6|982.6|985.1|983.1|984.6|982.6|68
1693549800000|2023-09-01 06:30:00|984.5|982.5|984.5|982.5|984.5|982.5|984|982|60
1693550100000|2023-09-01 06:35:00|984.4|982.4|984.6|982.6|984.7|982.7|984.4|982.4|28
1693550400000|2023-09-01 06:40:00|984.5|982.5|984.6|982.6|984.6|982.6|984.4|982.4|46
1693550700000|2023-09-01 06:45:00|984.7|982.7|984.7|982.7|984.7|982.7|984.5|982.5|33
1693551000000|2023-09-01 06:50:00|984.6|982.6|983.8|981.8|984.6|982.6|983.8|981.8|76
1693551300000|2023-09-01 06:55:00|983.9|981.9|984.9|982.9|984.9|982.9|982.7|980.7|619
1693551600000|2023-09-01 07:00:00|985|983|984.9|982.9|985.4|983.4|984.6|982.6|394
1693551900000|2023-09-01 07:05:00|985|983|985.2|983.2|985.5|983.5|984.9|982.9|349
1693552200000|2023-09-01 07:10:00|985.1|983.1|985.1|983.1|985.4|983.4|984.9|982.9|350
1693552500000|2023-09-01 07:15:00|985.2|983.2|985.6|983.6|985.7|983.7|985.1|983.1|193
1693552800000|2023-09-01 07:20:00|985.5|983.5|985.6|983.6|985.6|983.6|985.1|983.1|214
1693553100000|2023-09-01 07:25:00|985.7|983.7|985.7|983.7|986.1|984.1|985.6|983.6|140
1693553400000|2023-09-01 07:30:00|985.8|983.8|986.4|984.4|986.5|984.5|985.8|983.8|187
1693553700000|2023-09-01 07:35:00|986.5|984.5|986.6|984.6|987|985|986.4|984.4|337
1693554000000|2023-09-01 07:40:00|986.7|984.7|986.5|984.5|986.7|984.7|986.3|984.3|70
1693554300000|2023-09-01 07:45:00|986.6|984.6|986.7|984.7|987|985|986.4|984.4|107
1693554600000|2023-09-01 07:50:00|986.8|984.8|986.8|984.8|986.8|984.8|986.7|984.7|70
1693554900000|2023-09-01 07:55:00|986.7|984.7|986.7|984.7|986.8|984.8|986.6|984.6|108
1693555200000|2023-09-01 08:00:00|986.6|984.6|986.8|984.8|987|985|986.6|984.6|201
1693555500000|2023-09-01 08:05:00|986.9|984.9|987.1|985.1|987.2|985.2|986.6|984.6|159
1693555800000|2023-09-01 08:10:00|987.2|985.2|986.7|984.7|987.2|985.2|986.7|984.7|142
1693556100000|2023-09-01 08:15:00|986.6|984.6|986.2|984.2|986.7|984.7|986.1|984.1|114
1693556400000|2023-09-01 08:20:00|986|984|985.7|983.7|986|984|985.5|983.5|134
1693556700000|2023-09-01 08:25:00|985.9|983.9|985.9|983.9|986|984|985.8|983.8|55
1693557000000|2023-09-01 08:30:00|986|984|986.2|984.2|986.3|984.3|985.7|983.7|120
1693557300000|2023-09-01 08:35:00|986.1|984.1|986.2|984.2|986.3|984.3|986.1|984.1|22
1693557600000|2023-09-01 08:40:00|986.3|984.3|985.8|983.8|986.3|984.3|985.8|983.8|30
1693557900000|2023-09-01 08:45:00|985.9|983.9|985.5|983.5|985.9|983.9|985.4|983.4|66
1693558200000|2023-09-01 08:50:00|985.6|983.6|985.7|983.7|985.8|983.8|985.6|983.6|48
1693558500000|2023-09-01 08:55:00|985.6|983.6|985.7|983.7|985.7|983.7|985.4|983.4|12
1693558800000|2023-09-01 09:00:00|985.6|983.6|986.1|984.1|986.1|984.1|985.5|983.5|81
1693559100000|2023-09-01 09:05:00|986|984|986.1|984.1|986.3|984.3|986|984|53
1693559400000|2023-09-01 09:10:00|986|984|986.2|984.2|986.2|984.2|985.8|983.8|39
1693559700000|2023-09-01 09:15:00|986.3|984.3|986.4|984.4|986.4|984.4|986.2|984.2|13
1693560000000|2023-09-01 09:20:00|986.3|984.3|986.5|984.5|986.6|984.6|986.2|984.2|65
1693560300000|2023-09-01 09:25:00|986.7|984.7|986.8|984.8|986.8|984.8|986.5|984.5|142
1693560600000|2023-09-01 09:30:00|986.7|984.7|986.5|984.5|986.8|984.8|986.4|984.4|118
1693560900000|2023-09-01 09:35:00|986.4|984.4|986.8|984.8|986.8|984.8|986.1|984.1|78
1693561200000|2023-09-01 09:40:00|986.7|984.7|986.5|984.5|986.7|984.7|986.4|984.4|85
1693561500000|2023-09-01 09:45:00|986.6|984.6|986.5|984.5|986.6|984.6|986.4|984.4|73
1693561800000|2023-09-01 09:50:00|986.4|984.4|986.5|984.5|986.6|984.6|986.4|984.4|96
1693562100000|2023-09-01 09:55:00|986.6|984.6|986.4|984.4|986.6|984.6|986.3|984.3|63
1693562400000|2023-09-01 10:00:00|986.3|984.3|985.9|983.9|986.5|984.5|985.7|983.7|297
1693562700000|2023-09-01 10:05:00|986|984|986.2|984.2|986.2|984.2|985.9|983.9|213
1693563000000|2023-09-01 10:10:00|986.1|984.1|986.5|984.5|986.5|984.5|986.1|984.1|59
1693563300000|2023-09-01 10:15:00|986.6|984.6|986.4|984.4|986.6|984.6|986.4|984.4|106
1693563600000|2023-09-01 10:20:00|986.5|984.5|986.7|984.7|986.7|984.7|986.5|984.5|31
1693563900000|2023-09-01 10:25:00|986.8|984.8|986.9|984.9|987|985|986.8|984.8|41
1693564200000|2023-09-01 10:30:00|986.8|984.8|987.6|985.6|987.6|985.6|986.8|984.8|156
1693564500000|2023-09-01 10:35:00|987.7|985.7|987.8|985.8|987.8|985.8|987.6|985.6|468
1693564800000|2023-09-01 10:40:00|987.7|985.7|988.1|986.1|988.1|986.1|987.7|985.7|582
1693565100000|2023-09-01 10:45:00|988|986|987.9|985.9|988.2|986.2|987.7|985.7|678
1693565400000|2023-09-01 10:50:00|987.8|985.8|987.5|985.5|988|986|987.5|985.5|101
1693565700000|2023-09-01 10:55:00|987.6|985.6|987.4|985.4|987.6|985.6|987.4|985.4|81
1693566000000|2023-09-01 11:00:00|987.3|985.3|987.8|985.8|987.9|985.9|987.2|985.2|173
1693566300000|2023-09-01 11:05:00|987.7|985.7|987.7|985.7|987.8|985.8|987.5|985.5|126
1693566600000|2023-09-01 11:10:00|987.8|985.8|988.1|986.1|988.2|986.2|987.8|985.8|279
1693566900000|2023-09-01 11:15:00|988.2|986.2|988.4|986.4|988.6|986.6|988.2|986.2|227
1693567200000|2023-09-01 11:20:00|988.3|986.3|988.3|986.3|988.3|986.3|988|986|159
1693567500000|2023-09-01 11:25:00|988.4|986.4|988.2|986.2|988.5|986.5|988.2|986.2|111
1693567800000|2023-09-01 11:30:00|988.1|986.1|988.1|986.1|988.5|986.5|988|986|559
1693568100000|2023-09-01 11:35:00|988.2|986.2|988.2|986.2|988.5|986.5|988|986|297
1693568400000|2023-09-01 11:40:00|988.3|986.3|988.6|986.6|988.7|986.7|988.3|986.3|99
1693568700000|2023-09-01 11:45:00|988.5|986.5|988.6|986.6|988.7|986.7|988.5|986.5|155
1693569000000|2023-09-01 11:50:00|988.5|986.5|988.4|986.4|988.5|986.5|988.3|986.3|218
1693569300000|2023-09-01 11:55:00|988.3|986.3|988.3|986.3|988.4|986.4|988.2|986.2|122
1693569600000|2023-09-01 12:00:00|988.4|986.4|988.8|986.8|988.8|986.8|988.4|986.4|192
1693569900000|2023-09-01 12:05:00|988.7|986.7|989.1|987.1|989.1|987.1|988.7|986.7|208
1693570200000|2023-09-01 12:10:00|989|987|988.8|986.8|989.1|987.1|988.8|986.8|154
1693570500000|2023-09-01 12:15:00|988.9|986.9|988.8|986.8|988.9|986.9|988.6|986.6|82
1693570800000|2023-09-01 12:20:00|988.7|986.7|989.1|987.1|989.1|987.1|988.6|986.6|205
1693571100000|2023-09-01 12:25:00|989|987|989.2|987.2|989.2|987.2|988.8|986.8|124
1693571400000|2023-09-01 12:30:00|990.5|988.5|992.2|990.2|992.4|990.4|988.9|986.9|1133
1693571700000|2023-09-01 12:35:00|992.3|990.3|992.3|990.3|992.5|990.5|991.5|989.5|483
1693572000000|2023-09-01 12:40:00|992.1|990.1|990.8|988.8|992.1|990.1|990.4|988.4|724
1693572300000|2023-09-01 12:45:00|990.7|988.7|992.6|990.6|992.6|990.6|990.7|988.7|934
1693572600000|2023-09-01 12:50:00|992.5|990.5|991.8|989.8|993.1|991.1|991.2|989.2|1021
1693572900000|2023-09-01 12:55:00|991.7|989.7|991.9|989.9|992.2|990.2|991|989|912
1693573200000|2023-09-01 13:00:00|992|990|991.6|989.6|992.4|990.4|991.2|989.2|366
1693573500000|2023-09-01 13:05:00|991.5|989.5|992.6|990.6|992.6|990.6|991|989|398
1693573800000|2023-09-01 13:10:00|992.7|990.7|993|991|993.3|991.3|992.6|990.6|962
1693574100000|2023-09-01 13:15:00|993.1|991.1|993.5|991.5|993.6|991.6|993|991|332
1693574400000|2023-09-01 13:20:00|993.6|991.6|992.9|990.9|993.6|991.6|992.9|990.9|550
1693574700000|2023-09-01 13:25:00|992.8|990.8|993.6|991.6|993.6|991.6|992.8|990.8|786
1693575000000|2023-09-01 13:30:00|992.8|992.3|995.5|995|995.7|995.2|992.5|992|6411
1693575300000|2023-09-01 13:35:00|995.6|995.1|992.8|992.3|995.9|995.4|992.7|992.2|5376
1693575600000|2023-09-01 13:40:00|992.7|992.2|993.2|992.7|993.4|992.9|991|990.5|3634
1693575900000|2023-09-01 13:45:00|992.5|992|991.8|991.3|992.6|992.1|990.4|989.9|3194
1693576200000|2023-09-01 13:50:00|991.7|991.2|991.1|990.6|992.5|992|990.6|990.1|2429
1693576500000|2023-09-01 13:55:00|991.2|990.7|992.5|992|992.8|992.3|990.9|990.4|2035
1693576800000|2023-09-01 14:00:00|991.5|991|993.2|992.7|993.2|992.7|990.3|989.8|2575
1693577100000|2023-09-01 14:05:00|993.1|992.6|994.1|993.6|994.5|994|992.7|992.2|2807
1693577400000|2023-09-01 14:10:00|994|993.5|994|993.5|995|994.5|994|993.5|2915
1693577700000|2023-09-01 14:15:00|993.9|993.4|994.3|993.8|994.4|993.9|993.1|992.6|2858
1693578000000|2023-09-01 14:20:00|994.4|993.9|993.7|993.2|994.7|994.2|993.5|993|1960
1693578300000|2023-09-01 14:25:00|993.8|993.3|995.1|994.6|995.1|994.6|993.4|992.9|1820
1693578600000|2023-09-01 14:30:00|995|994.5|993|992.5|995|994.5|992.5|992|2201
1693578900000|2023-09-01 14:35:00|992.9|992.4|993.7|993.2|994.2|993.7|992.7|992.2|1343
1693579200000|2023-09-01 14:40:00|993.6|993.1|993.9|993.4|994|993.5|993.1|992.6|960
1693579500000|2023-09-01 14:45:00|994|993.5|992.5|992|994.1|993.6|991.9|991.4|900
1693579800000|2023-09-01 14:50:00|992.4|991.9|991.9|991.4|992.9|992.4|991.8|991.3|1294
1693580100000|2023-09-01 14:55:00|991.8|991.3|991.6|991.1|992|991.5|991|990.5|826
1693580400000|2023-09-01 15:00:00|991.5|991|991.3|990.8|991.5|991|990.8|990.3|1013
1693580700000|2023-09-01 15:05:00|991.2|990.7|990.8|990.3|991.4|990.9|990.7|990.2|886
1693581000000|2023-09-01 15:10:00|990.9|990.4|990.1|989.6|991|990.5|990|989.5|610
1693581300000|2023-09-01 15:15:00|990|989.5|990.7|990.2|990.7|990.2|989.7|989.2|764
1693581600000|2023-09-01 15:20:00|990.8|990.3|990.6|990.1|990.8|990.3|990.1|989.6|472
1693581900000|2023-09-01 15:25:00|990.5|990|989.8|989.3|990.8|990.3|989.8|989.3|414
1693582200000|2023-09-01 15:30:00|990|989.5|989.6|989.1|990.2|989.7|989.2|988.7|2454
1693582500000|2023-09-01 15:35:00|989.7|989.2|989.9|989.4|990.5|990|989.7|989.2|793
1693582800000|2023-09-01 15:40:00|989.8|989.3|989.7|989.2|990|989.5|989.5|989|445
1693583100000|2023-09-01 15:45:00|989.6|989.1|989.4|988.9|989.8|989.3|989.2|988.7|681
1693583400000|2023-09-01 15:50:00|989.3|988.8|989.8|989.3|989.9|989.4|989|988.5|447
1693583700000|2023-09-01 15:55:00|989.9|989.4|989.3|988.8|990.1|989.6|989.3|988.8|991
1693584000000|2023-09-01 16:00:00|989.2|988.7|989.1|988.6|989.3|988.8|988.9|988.4|246
1693584300000|2023-09-01 16:05:00|989|988.5|989.8|989.3|989.9|989.4|989|988.5|550
1693584600000|2023-09-01 16:10:00|989.7|989.2|989.8|989.3|990.1|989.6|989.7|989.2|381
1693584900000|2023-09-01 16:15:00|989.9|989.4|990.4|989.9|990.5|990|989.9|989.4|436
1693585200000|2023-09-01 16:20:00|990.5|990|991.2|990.7|991.2|990.7|990.5|990|402
1693585500000|2023-09-01 16:25:00|991.1|990.6|990.5|990|991.2|990.7|990.5|990|576
1693585800000|2023-09-01 16:30:00|990.6|990.1|990.1|989.6|990.7|990.2|990|989.5|591
1693586100000|2023-09-01 16:35:00|990.2|989.7|989.4|988.9|990.2|989.7|989.4|988.9|387
1693586400000|2023-09-01 16:40:00|989.3|988.8|989.1|988.6|989.4|988.9|988.8|988.3|715
1693586700000|2023-09-01 16:45:00|989|988.5|989.3|988.8|989.3|988.8|988.8|988.3|470
1693587000000|2023-09-01 16:50:00|989.4|988.9|990|989.5|990|989.5|989.4|988.9|364
1693587300000|2023-09-01 16:55:00|990.1|989.6|989.9|989.4|990.3|989.8|989.8|989.3|453
1693587600000|2023-09-01 17:00:00|990|989.5|989.4|988.9|990|989.5|989.4|988.9|323
1693587900000|2023-09-01 17:05:00|989.5|989|989.7|989.2|990|989.5|989.5|989|454
1693588200000|2023-09-01 17:10:00|989.8|989.3|989.6|989.1|989.8|989.3|989.6|989.1|227
1693588500000|2023-09-01 17:15:00|989.7|989.2|989.7|989.2|989.7|989.2|989.4|988.9|380
1693588800000|2023-09-01 17:20:00|989.8|989.3|989.7|989.2|989.9|989.4|989.7|989.2|225
1693589100000|2023-09-01 17:25:00|989.6|989.1|990|989.5|990.1|989.6|989.5|989|276
1693589400000|2023-09-01 17:30:00|990.1|989.6|990.2|989.7|990.4|989.9|990|989.5|293
1693589700000|2023-09-01 17:35:00|990.3|989.8|990.5|990|990.5|990|990.2|989.7|351
1693590000000|2023-09-01 17:40:00|990.6|990.1|990.4|989.9|990.6|990.1|990.3|989.8|354
1693590300000|2023-09-01 17:45:00|990.5|990|990.3|989.8|990.6|990.1|990.2|989.7|275
1693590600000|2023-09-01 17:50:00|990.2|989.7|990.4|989.9|990.5|990|990.2|989.7|272
1693590900000|2023-09-01 17:55:00|990.5|990|990.2|989.7|990.5|990|990.2|989.7|261
1693591200000|2023-09-01 18:00:00|990.1|989.6|990.5|990|990.5|990|990|989.5|333
1693591500000|2023-09-01 18:05:00|990.6|990.1|990.6|990.1|990.7|990.2|990.5|990|299
1693591800000|2023-09-01 18:10:00|990.7|990.2|990.5|990|990.8|990.3|990.4|989.9|334
1693592100000|2023-09-01 18:15:00|990.4|989.9|990.2|989.7|990.5|990|990.1|989.6|237
1693592400000|2023-09-01 18:20:00|990.3|989.8|989.6|989.1|990.4|989.9|989.6|989.1|585
1693592700000|2023-09-01 18:25:00|989.7|989.2|989.1|988.6|989.7|989.2|989|988.5|289
1693593000000|2023-09-01 18:30:00|989|988.5|989.4|988.9|989.4|988.9|989|988.5|341
1693593300000|2023-09-01 18:35:00|989.5|989|989.5|989|989.5|989|989.4|988.9|254
1693593600000|2023-09-01 18:40:00|989.6|989.1|989.7|989.2|989.8|989.3|989.6|989.1|316
1693593900000|2023-09-01 18:45:00|989.8|989.3|989.7|989.2|989.9|989.4|989.7|989.2|300
1693594200000|2023-09-01 18:50:00|989.8|989.3|989.8|989.3|990|989.5|989.7|989.2|335
1693594500000|2023-09-01 18:55:00|989.7|989.2|989.8|989.3|990.1|989.6|989.7|989.2|531
1693594800000|2023-09-01 19:00:00|989.9|989.4|990.7|990.2|990.7|990.2|989.9|989.4|532
1693595100000|2023-09-01 19:05:00|990.6|990.1|990.2|989.7|990.6|990.1|990.1|989.6|351
1693595400000|2023-09-01 19:10:00|990.3|989.8|990.3|989.8|990.6|990.1|990.2|989.7|389
1693595700000|2023-09-01 19:15:00|990.4|989.9|990.3|989.8|990.4|989.9|990.2|989.7|392
1693596000000|2023-09-01 19:20:00|990.2|989.7|990.4|989.9|990.4|989.9|990.1|989.6|404
1693596300000|2023-09-01 19:25:00|990.5|990|990.6|990.1|990.6|990.1|990.5|990|349
1693596600000|2023-09-01 19:30:00|990.7|990.2|990.4|989.9|990.8|990.3|990.4|989.9|485
1693596900000|2023-09-01 19:35:00|990.5|990|990.5|990|990.6|990.1|990.3|989.8|501
1693597200000|2023-09-01 19:40:00|990.6|990.1|990.3|989.8|990.6|990.1|990.3|989.8|624
1693597500000|2023-09-01 19:45:00|990.4|989.9|990.4|989.9|990.4|989.9|990.1|989.6|739
1693597800000|2023-09-01 19:50:00|990.3|989.8|990.7|990.2|990.8|990.3|990.1|989.6|1690
1693598100000|2023-09-01 19:55:00|990.8|990.3|991.3|990.8|991.5|991|990.7|990.2|17658
1693598400000|2023-09-01 20:00:00|992|990|991.8|989.8|992.2|990.2|991.7|989.7|1285
1693598700000|2023-09-01 20:05:00|991.9|989.9|992|990|992.1|990.1|991.8|989.8|176
1693599000000|2023-09-01 20:10:00|991.9|989.9|992.2|990.2|992.2|990.2|991.9|989.9|163
1693599300000|2023-09-01 20:15:00|992.1|990.1|992.2|990.2|992.2|990.2|992.1|990.1|70
1693599600000|2023-09-01 20:20:00|992.1|990.1|992.1|990.1|992.1|990.1|992.1|990.1|81
1693599900000|2023-09-01 20:25:00|992.2|990.2|992.5|990.5|992.5|990.5|992.2|990.2|267
1693600200000|2023-09-01 20:30:00|992.4|990.4|992.2|990.2|992.6|990.6|992.2|990.2|52
1693600500000|2023-09-01 20:35:00|992.3|990.3|992.2|990.2|992.3|990.3|992.2|990.2|33
1693600800000|2023-09-01 20:40:00|992.3|990.3|992.2|990.2|992.3|990.3|992.2|990.2|66
1693601100000|2023-09-01 20:45:00|992.3|990.3|992.3|990.3|992.4|990.4|992.2|990.2|92
1693601400000|2023-09-01 20:50:00|992.2|990.2|992.2|990.2|992.6|990.6|992.2|990.2|118
1693601700000|2023-09-01 20:55:00|992.3|990.3|991.5|989.5|992.6|990.6|991.5|989.5|75
1693778700000|2023-09-03 22:05:00|992.3|990.3|991.9|989.9|992.4|990.4|991.9|989.9|0
1693779000000|2023-09-03 22:10:00|991.8|989.8|991.9|989.9|992.2|990.2|991.8|989.8|0
1693779300000|2023-09-03 22:15:00|991.8|989.8|991.8|989.8|992|990|991.7|989.7|0
1693779600000|2023-09-03 22:20:00|991.7|989.7|992.2|990.2|992.2|990.2|991.7|989.7|1
1693782000000|2023-09-03 23:00:00|991.5|989.5|991.5|989.5|991.5|989.5|991.5|989.5|1
1693782300000|2023-09-03 23:05:00|991.6|989.6|991.6|989.6|991.6|989.6|991.6|989.6|2
1693782600000|2023-09-03 23:10:00|991.5|989.5|991.6|989.6|991.6|989.6|991.5|989.5|2
1693782900000|2023-09-03 23:15:00|991.5|989.5|991.6|989.6|991.6|989.6|991.5|989.5|2
1693783200000|2023-09-03 23:20:00|||||||||1
1693783500000|2023-09-03 23:25:00|991.5|989.5|991.5|989.5|991.5|989.5|991.5|989.5|2
1693783800000|2023-09-03 23:30:00|991.4|989.4|991.4|989.4|991.4|989.4|991.4|989.4|2
1693784100000|2023-09-03 23:35:00|||||||||1
1693784400000|2023-09-03 23:40:00|991.3|989.3|991.5|989.5|991.5|989.5|991.3|989.3|2
1693784700000|2023-09-03 23:45:00|991.8|989.8|992.3|990.3|992.7|990.7|991.8|989.8|9
1693785000000|2023-09-03 23:50:00|992.4|990.4|993|991|993|991|992.4|990.4|4
1693785300000|2023-09-03 23:55:00|992.5|990.5|992.5|990.5|992.5|990.5|992.5|990.5|14
1693785600000|2023-09-04 00:00:00|992.1|990.1|991.8|989.8|992.1|990.1|991.8|989.8|4
1693785900000|2023-09-04 00:05:00|991.7|989.7|991.6|989.6|992|990|991.6|989.6|19
1693786200000|2023-09-04 00:10:00|991.7|989.7|992.1|990.1|992.3|990.3|991.7|989.7|14
1693786500000|2023-09-04 00:15:00|992.3|990.3|992.1|990.1|992.3|990.3|992.1|990.1|3
1693786800000|2023-09-04 00:20:00|992.2|990.2|992.3|990.3|992.4|990.4|992.2|990.2|18
1693787100000|2023-09-04 00:25:00|992.4|990.4|992.5|990.5|992.9|990.9|992.4|990.4|94
1693787400000|2023-09-04 00:30:00|992.3|990.3|992.5|990.5|992.6|990.6|992.2|990.2|15
1693787700000|2023-09-04 00:35:00|992.6|990.6|992.4|990.4|992.6|990.6|992.3|990.3|18
1693788000000|2023-09-04 00:40:00|992.3|990.3|992.9|990.9|993|991|992.2|990.2|100
1693788300000|2023-09-04 00:45:00|993|991|994.5|992.5|994.5|992.5|993|991|159
1693788600000|2023-09-04 00:50:00|994.4|992.4|993.3|991.3|994.4|992.4|993.3|991.3|77
1693788900000|2023-09-04 00:55:00|993.2|991.2|993.2|991.2|993.3|991.3|993.1|991.1|24
1693789200000|2023-09-04 01:00:00|993.1|991.1|994.3|992.3|994.4|992.4|993.1|991.1|73
1693789500000|2023-09-04 01:05:00|994.4|992.4|994.3|992.3|995|993|994.1|992.1|193
1693789800000|2023-09-04 01:10:00|994.2|992.2|993|991|994.4|992.4|993|991|399
1693790100000|2023-09-04 01:15:00|992.8|990.8|991.3|989.3|992.8|990.8|990.3|988.3|331
1693790400000|2023-09-04 01:20:00|991.2|989.2|993.4|991.4|993.5|991.5|990.9|988.9|116
1693790700000|2023-09-04 01:25:00|993.5|991.5|993.6|991.6|994.5|992.5|993.2|991.2|239
1693791000000|2023-09-04 01:30:00|993.5|991.5|992.2|990.2|993.5|991.5|991.2|989.2|266
1693791300000|2023-09-04 01:35:00|992.3|990.3|991.6|989.6|993.2|991.2|991.6|989.6|136
1693791600000|2023-09-04 01:40:00|990.9|988.9|992|990|992|990|990.9|988.9|9
1693791900000|2023-09-04 01:45:00|991.9|989.9|991.8|989.8|991.9|989.9|991.5|989.5|7
1693792200000|2023-09-04 01:50:00|990.9|988.9|990.4|988.4|990.9|988.9|989.7|987.7|9
1693792500000|2023-09-04 01:55:00|990|988|991.8|989.8|991.8|989.8|990|988|4
1693792800000|2023-09-04 02:00:00|992.4|990.4|993.5|991.5|993.5|991.5|992.4|990.4|9
1693793100000|2023-09-04 02:05:00|994.2|992.2|994|992|994.2|992.2|993.4|991.4|79
1693793400000|2023-09-04 02:10:00|994.2|992.2|994.7|992.7|995|993|994.2|992.2|136
1693793700000|2023-09-04 02:15:00|995|993|994.6|992.6|995|993|994.6|992.6|14
1693794000000|2023-09-04 02:20:00|994.5|992.5|995.8|993.8|995.8|993.8|994.5|992.5|39
1693794300000|2023-09-04 02:25:00|995.7|993.7|997.5|995.5|998.1|996.1|995.6|993.6|139
1693794600000|2023-09-04 02:30:00|997.9|995.9|998.4|996.4|998.4|996.4|997.9|995.9|10
1693794900000|2023-09-04 02:35:00|998.3|996.3|997.3|995.3|998.3|996.3|997.3|995.3|11
1693795200000|2023-09-04 02:40:00|997.4|995.4|997.8|995.8|998.1|996.1|997.2|995.2|144
1693795500000|2023-09-04 02:45:00|998|996|997.8|995.8|998.4|996.4|997.6|995.6|33
1693795800000|2023-09-04 02:50:00|997.6|995.6|997.4|995.4|997.8|995.8|997.4|995.4|11
1693796100000|2023-09-04 02:55:00|997.2|995.2|997.2|995.2|997.2|995.2|997.2|995.2|2
1693796400000|2023-09-04 03:00:00|997|995|996.3|994.3|997|995|996.3|994.3|44
1693796700000|2023-09-04 03:05:00|996.7|994.7|996.8|994.8|996.8|994.8|996.4|994.4|12
1693797000000|2023-09-04 03:10:00|997|995|997|995|997.2|995.2|996.7|994.7|53
1693797300000|2023-09-04 03:15:00|997.2|995.2|997.6|995.6|997.9|995.9|997.2|995.2|73
1693797600000|2023-09-04 03:20:00|997.5|995.5|997.6|995.6|997.7|995.7|997.5|995.5|7
1693797900000|2023-09-04 03:25:00|997.8|995.8|997|995|997.8|995.8|997|995|7
1693798200000|2023-09-04 03:30:00|996.9|994.9|997.4|995.4|997.4|995.4|996.9|994.9|8
1693798500000|2023-09-04 03:35:00|997.3|995.3|996.8|994.8|997.4|995.4|996.8|994.8|11
1693798800000|2023-09-04 03:40:00|997|995|997|995|997|995|997|995|9
1693799100000|2023-09-04 03:45:00|996.8|994.8|996.8|994.8|996.8|994.8|996.8|994.8|1
1693799400000|2023-09-04 03:50:00|996.7|994.7|996.7|994.7|996.7|994.7|996.7|994.7|3
1693799700000|2023-09-04 03:55:00|997|995|997.1|995.1|997.1|995.1|997|995|3
1693800000000|2023-09-04 04:00:00|996.9|994.9|996.9|994.9|996.9|994.9|996.9|994.9|15
1693800300000|2023-09-04 04:05:00|997|995|996.8|994.8|997|995|996.8|994.8|12
1693800600000|2023-09-04 04:10:00|996.9|994.9|996.7|994.7|996.9|994.9|996.7|994.7|8
1693800900000|2023-09-04 04:15:00|996.6|994.6|996.6|994.6|996.6|994.6|996.5|994.5|17
1693801200000|2023-09-04 04:20:00|996.7|994.7|997|995|997|995|996.7|994.7|3
1693801500000|2023-09-04 04:25:00|996.9|994.9|996.9|994.9|996.9|994.9|996.9|994.9|22
1693801800000|2023-09-04 04:30:00|997.1|995.1|996.7|994.7|997.1|995.1|996.3|994.3|47
1693802100000|2023-09-04 04:35:00|996.8|994.8|996.8|994.8|996.8|994.8|996.8|994.8|10
1693802400000|2023-09-04 04:40:00|996.9|994.9|996.9|994.9|996.9|994.9|996.9|994.9|3
1693802700000|2023-09-04 04:45:00|||||||||1
1693803000000|2023-09-04 04:50:00|996.8|994.8|996.8|994.8|996.9|994.9|996.8|994.8|3
1693803300000|2023-09-04 04:55:00|996.9|994.9|996.8|994.8|996.9|994.9|996.8|994.8|4
1693803600000|2023-09-04 05:00:00|996.7|994.7|996.5|994.5|996.9|994.9|996.2|994.2|43
1693803900000|2023-09-04 05:05:00|997.1|995.1|997.1|995.1|997.1|995.1|996.8|994.8|22
1693804200000|2023-09-04 05:10:00|997.2|995.2|996.9|994.9|997.2|995.2|996.9|994.9|3
1693804500000|2023-09-04 05:15:00|996.8|994.8|997.5|995.5|997.5|995.5|996.8|994.8|23
1693804800000|2023-09-04 05:20:00|997.4|995.4|996.5|994.5|997.4|995.4|996.5|994.5|18
1693805100000|2023-09-04 05:25:00|996.7|994.7|996.3|994.3|996.7|994.7|996.3|994.3|24
1693805400000|2023-09-04 05:30:00|996.5|994.5|997.2|995.2|997.2|995.2|996.5|994.5|30
1693805700000|2023-09-04 05:35:00|997.3|995.3|996.5|994.5|997.3|995.3|996.4|994.4|20
1693806000000|2023-09-04 05:40:00|996.9|994.9|996.9|994.9|997.2|995.2|996.9|994.9|30
1693806300000|2023-09-04 05:45:00|997.2|995.2|997|995|997.3|995.3|996.8|994.8|13
1693806600000|2023-09-04 05:50:00|997.2|995.2|997.7|995.7|997.7|995.7|997.1|995.1|28
1693806900000|2023-09-04 05:55:00|997.6|995.6|997.7|995.7|997.7|995.7|997.2|995.2|29
1693807200000|2023-09-04 06:00:00|997.8|995.8|998.2|996.2|998.2|996.2|997.3|995.3|123
1693807500000|2023-09-04 06:05:00|998.4|996.4|998|996|998.8|996.8|998|996|65
1693807800000|2023-09-04 06:10:00|998.3|996.3|997.9|995.9|998.3|996.3|997.9|995.9|80
1693808100000|2023-09-04 06:15:00|998.1|996.1|997.8|995.8|998.3|996.3|997.8|995.8|34
1693808400000|2023-09-04 06:20:00|997.9|995.9|998|996|998.1|996.1|997.8|995.8|57
1693808700000|2023-09-04 06:25:00|998.1|996.1|998.1|996.1|998.4|996.4|997.9|995.9|34
1693809000000|2023-09-04 06:30:00|998|996|997.8|995.8|998|996|997.6|995.6|42
1693809300000|2023-09-04 06:35:00|997.6|995.6|997.4|995.4|997.7|995.7|997.2|995.2|55
1693809600000|2023-09-04 06:40:00|997.3|995.3|997.6|995.6|997.7|995.7|997.1|995.1|59
1693809900000|2023-09-04 06:45:00|997.5|995.5|997.9|995.9|998.1|996.1|997.5|995.5|146
1693810200000|2023-09-04 06:50:00|997.8|995.8|997.9|995.9|998.3|996.3|997.8|995.8|359
1693810500000|2023-09-04 06:55:00|998|996|998.2|996.2|998.3|996.3|997.9|995.9|160
1693810800000|2023-09-04 07:00:00|998.1|996.1|998.3|996.3|998.5|996.5|997.9|995.9|211
1693811100000|2023-09-04 07:05:00|998.4|996.4|998.5|996.5|998.6|996.6|998.2|996.2|350
1693811400000|2023-09-04 07:10:00|998.6|996.6|998.7|996.7|999.1|997.1|998.5|996.5|233
1693811700000|2023-09-04 07:15:00|998.8|996.8|999|997|999.2|997.2|998.6|996.6|157
1693812000000|2023-09-04 07:20:00|999.1|997.1|999.1|997.1|999.1|997.1|998.8|996.8|175
1693812300000|2023-09-04 07:25:00|999|997|998.9|996.9|999.1|997.1|998.9|996.9|116
1693812600000|2023-09-04 07:30:00|999|997|998.7|996.7|999|997|998.6|996.6|135
1693812900000|2023-09-04 07:35:00|998.8|996.8|998.9|996.9|998.9|996.9|998.6|996.6|108
1693813200000|2023-09-04 07:40:00|998.8|996.8|998.7|996.7|999|997|998.7|996.7|156
1693813500000|2023-09-04 07:45:00|998.8|996.8|998.7|996.7|999|997|998.7|996.7|91
1693813800000|2023-09-04 07:50:00|998.8|996.8|998.5|996.5|998.8|996.8|998.3|996.3|195
1693814100000|2023-09-04 07:55:00|998.4|996.4|998.7|996.7|998.7|996.7|998.3|996.3|173
1693814400000|2023-09-04 08:00:00|998.6|996.6|998.4|996.4|998.9|996.9|998.3|996.3|210
1693814700000|2023-09-04 08:05:00|998.5|996.5|998.7|996.7|999|997|998.5|996.5|238
1693815000000|2023-09-04 08:10:00|998.6|996.6|998.8|996.8|998.8|996.8|998.6|996.6|127
1693815300000|2023-09-04 08:15:00|998.7|996.7|998.6|996.6|998.8|996.8|998.5|996.5|167
1693815600000|2023-09-04 08:20:00|998.5|996.5|998.9|996.9|999.1|997.1|998.5|996.5|113
1693815900000|2023-09-04 08:25:00|999.1|997.1|998.1|996.1|999.1|997.1|998|996|142
1693816200000|2023-09-04 08:30:00|998.2|996.2|997.6|995.6|998.2|996.2|997.6|995.6|107
1693816500000|2023-09-04 08:35:00|997.7|995.7|997.8|995.8|997.9|995.9|997.6|995.6|68
1693816800000|2023-09-04 08:40:00|997.7|995.7|997.9|995.9|997.9|995.9|997.7|995.7|34
1693817100000|2023-09-04 08:45:00|998|996|997.9|995.9|998.2|996.2|997.9|995.9|68
1693817400000|2023-09-04 08:50:00|998|996|997.7|995.7|998|996|997.7|995.7|64
1693817700000|2023-09-04 08:55:00|997.8|995.8|998.1|996.1|998.1|996.1|997.7|995.7|150
1693818000000|2023-09-04 09:00:00|998|996|997.8|995.8|998.2|996.2|997.8|995.8|199
1693818300000|2023-09-04 09:05:00|997.7|995.7|997.8|995.8|997.9|995.9|997.7|995.7|69
1693818600000|2023-09-04 09:10:00|997.7|995.7|998|996|998|996|997.7|995.7|43
1693818900000|2023-09-04 09:15:00|997.9|995.9|997.8|995.8|997.9|995.9|997.5|995.5|235
1693819200000|2023-09-04 09:20:00|997.9|995.9|998|996|998.3|996.3|997.9|995.9|29
1693819500000|2023-09-04 09:25:00|998.1|996.1|997.9|995.9|998.2|996.2|997.9|995.9|27
1693819800000|2023-09-04 09:30:00|998|996|997.7|995.7|998|996|997.7|995.7|19
1693820100000|2023-09-04 09:35:00|997.6|995.6|998|996|998|996|997.6|995.6|76
1693820400000|2023-09-04 09:40:00|998.1|996.1|997.8|995.8|998.1|996.1|997.8|995.8|68
1693820700000|2023-09-04 09:45:00|997.7|995.7|997.6|995.6|997.9|995.9|997.5|995.5|33
1693821000000|2023-09-04 09:50:00|997.7|995.7|997.5|995.5|997.8|995.8|997.5|995.5|27
1693821300000|2023-09-04 09:55:00|997.6|995.6|997.7|995.7|997.7|995.7|997.5|995.5|27
1693821600000|2023-09-04 10:00:00|997.8|995.8|998.1|996.1|998.2|996.2|997.7|995.7|36
1693821900000|2023-09-04 10:05:00|998|996|998.2|996.2|998.2|996.2|998|996|32
1693822200000|2023-09-04 10:10:00|998.4|996.4|998.3|996.3|998.4|996.4|998.3|996.3|6
1693822500000|2023-09-04 10:15:00|998.2|996.2|998.3|996.3|998.3|996.3|998.2|996.2|5
1693822800000|2023-09-04 10:20:00|998.2|996.2|998.1|996.1|998.2|996.2|998.1|996.1|14
1693823100000|2023-09-04 10:25:00|998|996|998|996|998.2|996.2|998|996|11
1693823400000|2023-09-04 10:30:00|997.9|995.9|998|996|998.1|996.1|997.9|995.9|14
1693823700000|2023-09-04 10:35:00|998.1|996.1|998.2|996.2|998.2|996.2|998.1|996.1|5
1693824000000|2023-09-04 10:40:00|998.1|996.1|998.1|996.1|998.3|996.3|998.1|996.1|56
1693824300000|2023-09-04 10:45:00|998|996|998.1|996.1|998.1|996.1|997.9|995.9|50
1693824600000|2023-09-04 10:50:00|998|996|998|996|998.2|996.2|998|996|24
1693824900000|2023-09-04 10:55:00|997.9|995.9|998|996|998|996|997.9|995.9|4
1693825200000|2023-09-04 11:00:00|998.2|996.2|998.2|996.2|998.2|996.2|998|996|36
1693825500000|2023-09-04 11:05:00|998.3|996.3|998.1|996.1|998.3|996.3|998.1|996.1|16
1693825800000|2023-09-04 11:10:00|998.2|996.2|998.2|996.2|998.3|996.3|998.2|996.2|46
1693826100000|2023-09-04 11:15:00|998.1|996.1|998.2|996.2|998.2|996.2|998.1|996.1|63
1693826400000|2023-09-04 11:20:00|998.1|996.1|998.1|996.1|998.2|996.2|998.1|996.1|47
1693826700000|2023-09-04 11:25:00|998|996|998.1|996.1|998.1|996.1|998|996|97
1693827000000|2023-09-04 11:30:00|998|996|998|996|998.1|996.1|998|996|69
1693827300000|2023-09-04 11:35:00|||||||||15
1693827600000|2023-09-04 11:40:00|998.1|996.1|998.2|996.2|998.2|996.2|998.1|996.1|17
1693827900000|2023-09-04 11:45:00|998.1|996.1|998.1|996.1|998.2|996.2|998|996|26
1693828200000|2023-09-04 11:50:00|998|996|998|996|998|996|998|996|1
1693828500000|2023-09-04 11:55:00|997.8|995.8|997.6|995.6|997.8|995.8|997.6|995.6|12
1693828800000|2023-09-04 12:00:00|997.7|995.7|997.5|995.5|997.7|995.7|997.4|995.4|35
1693829100000|2023-09-04 12:05:00|997.3|995.3|997.4|995.4|997.5|995.5|997.3|995.3|16
1693829400000|2023-09-04 12:10:00|997.3|995.3|997.2|995.2|997.3|995.3|997.1|995.1|33
1693829700000|2023-09-04 12:15:00|997.1|995.1|997.1|995.1|997.2|995.2|997.1|995.1|23
1693830000000|2023-09-04 12:20:00|996.9|994.9|997|995|997.1|995.1|996.9|994.9|22
1693830300000|2023-09-04 12:25:00|997.1|995.1|997.2|995.2|997.3|995.3|997.1|995.1|11
1693830600000|2023-09-04 12:30:00|997.1|995.1|996.5|994.5|997.2|995.2|996.5|994.5|96
1693830900000|2023-09-04 12:35:00|996.6|994.6|996.5|994.5|996.6|994.6|996.3|994.3|28
1693831200000|2023-09-04 12:40:00|996.4|994.4|996.1|994.1|996.5|994.5|996.1|994.1|64
1693831500000|2023-09-04 12:45:00|996.3|994.3|996.2|994.2|996.4|994.4|996|994|28
1693831800000|2023-09-04 12:50:00|996.3|994.3|996.4|994.4|996.4|994.4|996.2|994.2|13
1693832100000|2023-09-04 12:55:00|996.6|994.6|996.4|994.4|996.6|994.6|996.3|994.3|30
1693832400000|2023-09-04 13:00:00|996.3|994.3|996.3|994.3|996.3|994.3|996.1|994.1|22
1693832700000|2023-09-04 13:05:00|996.4|994.4|996.7|994.7|996.8|994.8|996.4|994.4|164
1693833000000|2023-09-04 13:10:00|996.5|994.5|996.8|994.8|996.8|994.8|996.5|994.5|38
1693833300000|2023-09-04 13:15:00|996.7|994.7|997.3|995.3|997.3|995.3|996.7|994.7|79
1693833600000|2023-09-04 13:20:00|997.1|995.1|997.1|995.1|997.2|995.2|996.9|994.9|25
1693833900000|2023-09-04 13:25:00|996.9|994.9|997.2|995.2|997.3|995.3|996.8|994.8|384
1693834200000|2023-09-04 13:30:00|996.5|996|996.6|996.1|997.1|996.6|996.5|996|751
1693834500000|2023-09-04 13:35:00|996.7|996.2|996.1|995.6|996.8|996.3|996.1|995.6|358
1693834800000|2023-09-04 13:40:00|996.2|995.7|996.4|995.9|996.6|996.1|996.2|995.7|183
1693835100000|2023-09-04 13:45:00|996.5|996|996.2|995.7|996.5|996|996.1|995.6|145
1693835400000|2023-09-04 13:50:00|996.3|995.8|996.3|995.8|996.6|996.1|996.2|995.7|104
1693835700000|2023-09-04 13:55:00|996.2|995.7|996|995.5|996.2|995.7|996|995.5|217
1693836000000|2023-09-04 14:00:00|996.1|995.6|996|995.5|996.1|995.6|995.8|995.3|809
1693836300000|2023-09-04 14:05:00|995.9|995.4|995.9|995.4|996.1|995.6|995.7|995.2|1392
1693836600000|2023-09-04 14:10:00|995.8|995.3|995.4|994.9|995.8|995.3|995.3|994.8|162
1693836900000|2023-09-04 14:15:00|995.5|995|994.7|994.2|995.5|995|994.4|993.9|550
1693837200000|2023-09-04 14:20:00|994.8|994.3|995|994.5|995.3|994.8|994.8|994.3|116
1693837500000|2023-09-04 14:25:00|995.1|994.6|995|994.5|995.1|994.6|994.7|994.2|124
1693837800000|2023-09-04 14:30:00|994.9|994.4|995.1|994.6|995.2|994.7|994.8|994.3|100
1693838100000|2023-09-04 14:35:00|995.2|994.7|994.9|994.4|995.2|994.7|994.8|994.3|100
1693838400000|2023-09-04 14:40:00|995|994.5|995.1|994.6|995.1|994.6|995|994.5|36
1693838700000|2023-09-04 14:45:00|995|994.5|994.5|994|995|994.5|994.5|994|89
1693839000000|2023-09-04 14:50:00|994.6|994.1|994.6|994.1|994.6|994.1|994.3|993.8|90
1693839300000|2023-09-04 14:55:00|994.5|994|994.1|993.6|994.5|994|994|993.5|364
1693839600000|2023-09-04 15:00:00|994|993.5|994.5|994|994.6|994.1|993.8|993.3|369
1693839900000|2023-09-04 15:05:00|994.4|993.9|994.4|993.9|994.5|994|994.2|993.7|162
1693840200000|2023-09-04 15:10:00|994.3|993.8|994|993.5|994.5|994|994|993.5|160
1693840500000|2023-09-04 15:15:00|993.9|993.4|994.2|993.7|994.3|993.8|993.8|993.3|238
1693840800000|2023-09-04 15:20:00|994.1|993.6|994|993.5|994.1|993.6|994|993.5|96
1693841100000|2023-09-04 15:25:00|994.1|993.6|994.1|993.6|994.1|993.6|993.8|993.3|172
1693841400000|2023-09-04 15:30:00|994|993.5|994.6|994.1|994.7|994.2|993.9|993.4|385
1693841700000|2023-09-04 15:35:00|994.5|994|994.4|993.9|994.6|994.1|994.3|993.8|41
1693842000000|2023-09-04 15:40:00|994.3|993.8|994.2|993.7|994.4|993.9|994.2|993.7|44
1693842300000|2023-09-04 15:45:00|993.9|993.4|993.9|993.4|994|993.5|993.9|993.4|45
1693842600000|2023-09-04 15:50:00|994|993.5|994.1|993.6|994.1|993.6|993.9|993.4|100
1693842900000|2023-09-04 15:55:00|994|993.5|994.2|993.7|994.2|993.7|993.9|993.4|193
1693843200000|2023-09-04 16:00:00|994.3|993.8|994|993.5|994.3|993.8|994|993.5|100
1693843500000|2023-09-04 16:05:00|993.9|993.4|993.8|993.3|993.9|993.4|993.6|993.1|64
1693843800000|2023-09-04 16:10:00|993.7|993.2|993.8|993.3|993.8|993.3|993.7|993.2|14
1693844100000|2023-09-04 16:15:00|993.7|993.2|993.8|993.3|993.8|993.3|993.7|993.2|24
1693844400000|2023-09-04 16:20:00|993.9|993.4|994|993.5|994|993.5|993.9|993.4|49
1693844700000|2023-09-04 16:25:00|993.9|993.4|993.6|993.1|993.9|993.4|993.6|993.1|67
1693845000000|2023-09-04 16:30:00|993.7|993.2|993.8|993.3|993.8|993.3|993.7|993.2|22
1693845300000|2023-09-04 16:35:00|993.9|993.4|993.8|993.3|993.9|993.4|993.8|993.3|11
1693845600000|2023-09-04 16:40:00|993.9|993.4|994.6|994.1|994.7|994.2|993.7|993.2|197
1693845900000|2023-09-04 16:45:00|994.7|994.2|994.4|993.9|994.7|994.2|994.4|993.9|105
1693846200000|2023-09-04 16:50:00|994.5|994|993.6|993.1|994.5|994|993.6|993.1|80
1693846500000|2023-09-04 16:55:00|993.7|993.2|993|992.5|993.8|993.3|993|992.5|931
1693846800000|2023-09-04 17:00:00|994|992|994|992|994.2|992.2|994|992|0
1693847100000|2023-09-04 17:05:00|994.1|992.1|994.4|992.4|994.4|992.4|994.1|992.1|0
1693847400000|2023-09-04 17:10:00|994.2|992.2|994.2|992.2|994.2|992.2|994.2|992.2|0
1693848900000|2023-09-04 17:35:00|994|992|994|992|994|992|994|992|0
1693849500000|2023-09-04 17:45:00|994.2|992.2|994.2|992.2|994.2|992.2|994.2|992.2|0
1693850100000|2023-09-04 17:55:00|994.1|992.1|994|992|994.1|992.1|994|992|0
1693850700000|2023-09-04 18:05:00|994.2|992.2|994.2|992.2|994.2|992.2|994.2|992.2|0
1693851900000|2023-09-04 18:25:00|994|992|994|992|994|992|994|992|0
1693853700000|2023-09-04 18:55:00|994.1|992.1|994|992|994.1|992.1|994|992|0
1693855500000|2023-09-04 19:25:00|994.2|992.2|994.2|992.2|994.2|992.2|994.2|992.2|0
1693857000000|2023-09-04 19:50:00|994|992|994|992|994|992|994|992|0
1693857300000|2023-09-04 19:55:00|994.2|992.2|994.2|992.2|994.2|992.2|994|992|0
1693860900000|2023-09-04 20:55:00|993.9|991.9|993.9|991.9|993.9|991.9|993.9|991.9|0
1693861200000|2023-09-04 21:00:00|994.1|992.1|994.1|992.1|994.1|992.1|994.1|992.1|0
1693862100000|2023-09-04 21:15:00|993.9|991.9|993.9|991.9|993.9|991.9|993.9|991.9|0
1693864800000|2023-09-04 22:00:00|994.1|992.1|994|992|994.4|992.4|994|992|0
1693865100000|2023-09-04 22:05:00|993.9|991.9|993.9|991.9|994|992|993.9|991.9|0
1693865400000|2023-09-04 22:10:00|993.8|991.8|993.7|991.7|993.8|991.8|993.6|991.6|0
1693865700000|2023-09-04 22:15:00|993.8|991.8|993.8|991.8|993.8|991.8|993.8|991.8|0
1693866000000|2023-09-04 22:20:00|993.7|991.7|993.9|991.9|993.9|991.9|993.6|991.6|0
1693866300000|2023-09-04 22:25:00|994|992|994.2|992.2|994.2|992.2|994|992|0
1693866600000|2023-09-04 22:30:00|994.1|992.1|993.9|991.9|994.1|992.1|993.9|991.9|0
1693866900000|2023-09-04 22:35:00|994|992|994|992|994.1|992.1|993.9|991.9|0
1693867200000|2023-09-04 22:40:00|993.9|991.9|994.1|992.1|994.1|992.1|993.9|991.9|0
1693867800000|2023-09-04 22:50:00|994.2|992.2|994.2|992.2|994.3|992.3|994.1|992.1|0
1693868400000|2023-09-04 23:00:00|994.1|992.1|994|992|994.1|992.1|994|992|0
1693868700000|2023-09-04 23:05:00|993.9|991.9|994.2|992.2|994.2|992.2|993.9|991.9|0
1693869000000|2023-09-04 23:10:00|994.3|992.3|994.2|992.2|994.3|992.3|994.2|992.2|0
1693869300000|2023-09-04 23:15:00|994.3|992.3|994.3|992.3|994.3|992.3|994.2|992.2|0
1693869600000|2023-09-04 23:20:00|994.4|992.4|994.3|992.3|994.4|992.4|994.3|992.3|0
1693870200000|2023-09-04 23:30:00|994.2|992.2|994.5|992.5|994.6|992.6|994.2|992.2|0
1693870500000|2023-09-04 23:35:00|994.4|992.4|994.5|992.5|994.5|992.5|994.4|992.4|0
1693870800000|2023-09-04 23:40:00|994.6|992.6|994.7|992.7|994.7|992.7|994.5|992.5|0
1693871100000|2023-09-04 23:45:00|994.6|992.6|994.6|992.6|994.7|992.7|994.5|992.5|0
1693871400000|2023-09-04 23:50:00|994.7|992.7|994.5|992.5|994.7|992.7|994.5|992.5|0
1693871700000|2023-09-04 23:55:00|994.4|992.4|994.4|992.4|994.5|992.5|994.4|992.4|0
1693872000000|2023-09-05 00:00:00|995.5|993.5|995.1|993.1|995.5|993.5|994.3|992.3|16
1693872300000|2023-09-05 00:05:00|995|993|994.6|992.6|995.1|993.1|994.6|992.6|118
1693872900000|2023-09-05 00:15:00|993.7|991.7|993.5|991.5|993.7|991.7|993.3|991.3|5
1693873800000|2023-09-05 00:30:00|992.9|990.9|992.8|990.8|992.9|990.9|992.8|990.8|21
1693874100000|2023-09-05 00:35:00|993|991|992.8|990.8|993|991|992.8|990.8|6
1693874400000|2023-09-05 00:40:00|992.6|990.6|992.6|990.6|992.6|990.6|992.6|990.6|4
1693875000000|2023-09-05 00:50:00|992.3|990.3|992|990|992.3|990.3|991.9|989.9|8
1693875300000|2023-09-05 00:55:00|992.3|990.3|992.3|990.3|992.3|990.3|992.3|990.3|1
1693875600000|2023-09-05 01:00:00|992|990|992|990|992|990|992|990|8
1693875900000|2023-09-05 01:05:00|991.7|989.7|992|990|992|990|991.7|989.7|11
1693876200000|2023-09-05 01:10:00|992.1|990.1|992.1|990.1|992.1|990.1|992.1|990.1|34
1693876500000|2023-09-05 01:15:00|992.2|990.2|991.9|989.9|992.5|990.5|991.5|989.5|230
1693876800000|2023-09-05 01:20:00|991.8|989.8|991.7|989.7|992.3|990.3|991.5|989.5|124
1693877100000|2023-09-05 01:25:00|991.6|989.6|992.6|990.6|992.6|990.6|991.5|989.5|16
1693877400000|2023-09-05 01:30:00|992.9|990.9|992.3|990.3|992.9|990.9|991.7|989.7|69
1693877700000|2023-09-05 01:35:00|992.7|990.7|991.2|989.2|992.7|990.7|990.3|988.3|96
1693878000000|2023-09-05 01:40:00|991.4|989.4|990.8|988.8|991.7|989.7|990.8|988.8|22
1693878300000|2023-09-05 01:45:00|990.7|988.7|989.4|987.4|990.7|988.7|989.4|987.4|81
1693878600000|2023-09-05 01:50:00|989.3|987.3|989.6|987.6|989.8|987.8|989.1|987.1|58
1693878900000|2023-09-05 01:55:00|989.8|987.8|990.1|988.1|990.3|988.3|989.4|987.4|80
1693879200000|2023-09-05 02:00:00|990.3|988.3|990.2|988.2|990.7|988.7|990.2|988.2|22
1693879500000|2023-09-05 02:05:00|989.8|987.8|989.1|987.1|989.8|987.8|989.1|987.1|23
1693879800000|2023-09-05 02:10:00|989.3|987.3|989.1|987.1|989.8|987.8|989|987|34
1693880100000|2023-09-05 02:15:00|989.2|987.2|989.5|987.5|989.5|987.5|988.8|986.8|39
1693880400000|2023-09-05 02:20:00|989.4|987.4|988.4|986.4|989.4|987.4|988.2|986.2|72
1693880700000|2023-09-05 02:25:00|988.1|986.1|988.3|986.3|988.6|986.6|987.6|985.6|152
1693881000000|2023-09-05 02:30:00|988.4|986.4|988.3|986.3|988.4|986.4|987.9|985.9|18
1693881300000|2023-09-05 02:35:00|988.5|986.5|988.7|986.7|988.9|986.9|988.5|986.5|17
1693881600000|2023-09-05 02:40:00|988.6|986.6|989.2|987.2|989.2|987.2|988.6|986.6|28
1693881900000|2023-09-05 02:45:00|989.4|987.4|989.7|987.7|989.7|987.7|988.8|986.8|26
1693882200000|2023-09-05 02:50:00|989.6|987.6|989.2|987.2|989.7|987.7|989.2|987.2|17
1693882500000|2023-09-05 02:55:00|989.1|987.1|989.3|987.3|989.4|987.4|989.1|987.1|53
1693882800000|2023-09-05 03:00:00|989.5|987.5|988.8|986.8|989.5|987.5|988.7|986.7|10
1693883100000|2023-09-05 03:05:00|988.7|986.7|989.8|987.8|989.8|987.8|988.7|986.7|17
1693883400000|2023-09-05 03:10:00|989.7|987.7|988.8|986.8|989.7|987.7|988.8|986.8|14
1693883700000|2023-09-05 03:15:00|988.7|986.7|988.9|986.9|989.1|987.1|988.7|986.7|14
1693884000000|2023-09-05 03:20:00|988.5|986.5|989.3|987.3|989.3|987.3|988.5|986.5|18
1693884300000|2023-09-05 03:25:00|989.5|987.5|989.8|987.8|989.8|987.8|989.5|987.5|7
1693884600000|2023-09-05 03:30:00|989.6|987.6|989.7|987.7|989.9|987.9|989.6|987.6|28
1693884900000|2023-09-05 03:35:00|989.6|987.6|989.5|987.5|989.6|987.6|989.3|987.3|23
1693885200000|2023-09-05 03:40:00|989.4|987.4|989.8|987.8|989.9|987.9|989.4|987.4|18
1693885500000|2023-09-05 03:45:00|990|988|989.7|987.7|990.1|988.1|989.7|987.7|4
1693885800000|2023-09-05 03:50:00|989.8|987.8|989.6|987.6|989.8|987.8|989.6|987.6|8
1693886100000|2023-09-05 03:55:00|989.4|987.4|989.6|987.6|989.8|987.8|989.4|987.4|19
1693886400000|2023-09-05 04:00:00|989.8|987.8|989.8|987.8|990|988|989.5|987.5|37
1693886700000|2023-09-05 04:05:00|990.1|988.1|990.1|988.1|990.1|988.1|989.9|987.9|24
1693887000000|2023-09-05 04:10:00|990.2|988.2|990.2|988.2|990.3|988.3|990.1|988.1|9
1693887300000|2023-09-05 04:15:00|990.3|988.3|990.4|988.4|990.4|988.4|990.2|988.2|3
1693887600000|2023-09-05 04:20:00|990.2|988.2|990.4|988.4|990.4|988.4|990.2|988.2|18
1693887900000|2023-09-05 04:25:00|990.5|988.5|990.6|988.6|990.6|988.6|990.5|988.5|8
1693888200000|2023-09-05 04:30:00|990.5|988.5|990.8|988.8|990.8|988.8|990.5|988.5|9
1693888500000|2023-09-05 04:35:00|990.6|988.6|990.9|988.9|991|989|990.6|988.6|21
1693888800000|2023-09-05 04:40:00|990.8|988.8|990.8|988.8|990.8|988.8|990.8|988.8|3
1693889100000|2023-09-05 04:45:00|990.5|988.5|990.1|988.1|990.5|988.5|990.1|988.1|32
1693889400000|2023-09-05 04:50:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|20
1693889700000|2023-09-05 04:55:00|990.3|988.3|990.5|988.5|990.5|988.5|990.3|988.3|16
1693890000000|2023-09-05 05:00:00|990.6|988.6|991.1|989.1|991.5|989.5|990.5|988.5|164
1693890300000|2023-09-05 05:05:00|991|989|990.8|988.8|991.3|989.3|990.8|988.8|35
1693890600000|2023-09-05 05:10:00|990.9|988.9|990.8|988.8|990.9|988.9|990.5|988.5|15
1693890900000|2023-09-05 05:15:00|990.6|988.6|991|989|991|989|990.6|988.6|63
1693891200000|2023-09-05 05:20:00|991.2|989.2|990.1|988.1|991.4|989.4|990|988|42
1693891500000|2023-09-05 05:25:00|990.2|988.2|990.4|988.4|990.5|988.5|989.9|987.9|25
1693891800000|2023-09-05 05:30:00|990.6|988.6|990.6|988.6|990.6|988.6|990.2|988.2|21
1693892100000|2023-09-05 05:35:00|990.4|988.4|990.3|988.3|990.8|988.8|990.3|988.3|18
1693892400000|2023-09-05 05:40:00|990.5|988.5|990.8|988.8|990.8|988.8|990.3|988.3|10
1693892700000|2023-09-05 05:45:00|990.6|988.6|991|989|991.3|989.3|990.6|988.6|29
1693893000000|2023-09-05 05:50:00|990.8|988.8|989.9|987.9|990.8|988.8|989.9|987.9|87
1693893300000|2023-09-05 05:55:00|989.8|987.8|989.5|987.5|989.9|987.9|989.5|987.5|38
1693893600000|2023-09-05 06:00:00|989.4|987.4|988.8|986.8|989.4|987.4|988.8|986.8|298
1693893900000|2023-09-05 06:05:00|988.9|986.9|988.6|986.6|988.9|986.9|988.2|986.2|154
1693894200000|2023-09-05 06:10:00|988.5|986.5|987.7|985.7|988.8|986.8|987.6|985.6|260
1693894500000|2023-09-05 06:15:00|987.8|985.8|987.2|985.2|987.8|985.8|987.2|985.2|169
1693894800000|2023-09-05 06:20:00|987.1|985.1|987.3|985.3|987.5|985.5|987|985|193
1693895100000|2023-09-05 06:25:00|987.1|985.1|986.1|984.1|987.2|985.2|986|984|529
1693895400000|2023-09-05 06:30:00|986|984|986.5|984.5|986.7|984.7|986|984|166
1693895700000|2023-09-05 06:35:00|986.4|984.4|986.5|984.5|986.6|984.6|986.2|984.2|148
1693896000000|2023-09-05 06:40:00|986.6|984.6|986.6|984.6|986.6|984.6|986.2|984.2|225
1693896300000|2023-09-05 06:45:00|986.8|984.8|986.4|984.4|987|985|986.3|984.3|215
1693896600000|2023-09-05 06:50:00|986.5|984.5|986.7|984.7|986.8|984.8|986.1|984.1|346
1693896900000|2023-09-05 06:55:00|986.8|984.8|986.9|984.9|987.1|985.1|986.6|984.6|336
1693897200000|2023-09-05 07:00:00|986.8|984.8|986.5|984.5|986.9|984.9|985.9|983.9|1081
1693897500000|2023-09-05 07:05:00|986.6|984.6|986.3|984.3|986.9|984.9|986.2|984.2|466
1693897800000|2023-09-05 07:10:00|986.2|984.2|986.2|984.2|986.4|984.4|985.2|983.2|538
1693898100000|2023-09-05 07:15:00|986.3|984.3|985.4|983.4|986.3|984.3|985.4|983.4|340
1693898400000|2023-09-05 07:20:00|985.5|983.5|985.8|983.8|986.1|984.1|985.2|983.2|297
1693898700000|2023-09-05 07:25:00|985.9|983.9|985.5|983.5|986|984|985.5|983.5|505
1693899000000|2023-09-05 07:30:00|985.4|983.4|985.1|983.1|985.6|983.6|985|983|496
1693899300000|2023-09-05 07:35:00|985|983|984.6|982.6|985.2|983.2|984.5|982.5|258
1693899600000|2023-09-05 07:40:00|984.5|982.5|984.5|982.5|984.6|982.6|984.3|982.3|328
1693899900000|2023-09-05 07:45:00|984.6|982.6|985.2|983.2|985.4|983.4|984.3|982.3|217
1693900200000|2023-09-05 07:50:00|985.3|983.3|985|983|985.4|983.4|984.8|982.8|258
1693900500000|2023-09-05 07:55:00|984.9|982.9|984.4|982.4|985.1|983.1|984.4|982.4|226
1693900800000|2023-09-05 08:00:00|984.3|982.3|984.2|982.2|984.7|982.7|983.8|981.8|497
1693901100000|2023-09-05 08:05:00|984.3|982.3|984.4|982.4|984.8|982.8|983.9|981.9|708
1693901400000|2023-09-05 08:10:00|984.3|982.3|983.7|981.7|984.3|982.3|983.6|981.6|248
1693901700000|2023-09-05 08:15:00|983.5|981.5|983.3|981.3|983.7|981.7|983.1|981.1|305
1693902000000|2023-09-05 08:20:00|983.4|981.4|983.7|981.7|983.9|981.9|983.4|981.4|156
1693902300000|2023-09-05 08:25:00|983.9|981.9|983.7|981.7|984|982|983.5|981.5|152
1693902600000|2023-09-05 08:30:00|983.6|981.6|984.3|982.3|984.3|982.3|983.6|981.6|89
1693902900000|2023-09-05 08:35:00|984.2|982.2|984.7|982.7|984.9|982.9|984.2|982.2|64
1693903200000|2023-09-05 08:40:00|984.8|982.8|985.3|983.3|985.3|983.3|984.8|982.8|77
1693903500000|2023-09-05 08:45:00|985.2|983.2|985.1|983.1|985.2|983.2|984.9|982.9|44
1693903800000|2023-09-05 08:50:00|985.2|983.2|985.3|983.3|985.5|983.5|984.9|982.9|49
1693904100000|2023-09-05 08:55:00|985.4|983.4|985.2|983.2|985.6|983.6|985.2|983.2|31
1693904400000|2023-09-05 09:00:00|985.1|983.1|985.1|983.1|985.3|983.3|985|983|167
1693904700000|2023-09-05 09:05:00|985|983|985.4|983.4|985.4|983.4|985|983|43
1693905000000|2023-09-05 09:10:00|985.3|983.3|985.4|983.4|985.5|983.5|985.3|983.3|111
1693905300000|2023-09-05 09:15:00|985.6|983.6|985.6|983.6|985.8|983.8|985.5|983.5|177
1693905600000|2023-09-05 09:20:00|985.5|983.5|985.6|983.6|985.7|983.7|985.3|983.3|86
1693905900000|2023-09-05 09:25:00|985.5|983.5|985.7|983.7|985.9|983.9|985.4|983.4|320
1693906200000|2023-09-05 09:30:00|985.8|983.8|986.1|984.1|986.1|984.1|985.7|983.7|280
1693906500000|2023-09-05 09:35:00|986.2|984.2|986.1|984.1|986.3|984.3|985.9|983.9|89
1693906800000|2023-09-05 09:40:00|986|984|985.8|983.8|986.1|984.1|985.7|983.7|44
1693907100000|2023-09-05 09:45:00|985.9|983.9|986|984|986.2|984.2|985.9|983.9|54
1693907400000|2023-09-05 09:50:00|986.1|984.1|985.9|983.9|986.1|984.1|985.7|983.7|80
1693907700000|2023-09-05 09:55:00|985.8|983.8|985.6|983.6|986.2|984.2|985.6|983.6|33
1693908000000|2023-09-05 10:00:00|985.7|983.7|985.4|983.4|985.7|983.7|985.4|983.4|41
1693908300000|2023-09-05 10:05:00|985.5|983.5|985.2|983.2|985.5|983.5|985|983|76
1693908600000|2023-09-05 10:10:00|985.4|983.4|985.3|983.3|985.5|983.5|985.2|983.2|102
1693908900000|2023-09-05 10:15:00|985.4|983.4|985.7|983.7|985.9|983.9|985.3|983.3|55
1693909200000|2023-09-05 10:20:00|985.8|983.8|985.9|983.9|985.9|983.9|985.6|983.6|54
1693909500000|2023-09-05 10:25:00|986|984|985.7|983.7|986|984|985.7|983.7|51
1693909800000|2023-09-05 10:30:00|985.8|983.8|985.9|983.9|986.1|984.1|985.7|983.7|601
1693910100000|2023-09-05 10:35:00|986|984|985.9|983.9|986|984|985.8|983.8|61
1693910400000|2023-09-05 10:40:00|985.8|983.8|985.7|983.7|985.9|983.9|985.6|983.6|65
1693910700000|2023-09-05 10:45:00|985.8|983.8|986|984|986.1|984.1|985.8|983.8|70
1693911000000|2023-09-05 10:50:00|985.9|983.9|986.2|984.2|986.2|984.2|985.9|983.9|64
1693911300000|2023-09-05 10:55:00|986.1|984.1|985.7|983.7|986.3|984.3|985.6|983.6|204
1693911600000|2023-09-05 11:00:00|985.8|983.8|985.4|983.4|985.8|983.8|985.4|983.4|140
1693911900000|2023-09-05 11:05:00|985.5|983.5|985.4|983.4|985.6|983.6|985.4|983.4|148
1693912200000|2023-09-05 11:10:00|985.5|983.5|985.6|983.6|985.7|983.7|985.4|983.4|211
1693912500000|2023-09-05 11:15:00|985.5|983.5|985.5|983.5|985.8|983.8|985.4|983.4|30
1693912800000|2023-09-05 11:20:00|985.6|983.6|985.1|983.1|985.6|983.6|985|983|77
1693913100000|2023-09-05 11:25:00|985.2|983.2|985.5|983.5|985.5|983.5|985.2|983.2|24
1693913400000|2023-09-05 11:30:00|985.6|983.6|985.9|983.9|986|984|985.6|983.6|50
1693913700000|2023-09-05 11:35:00|985.8|983.8|986.4|984.4|986.4|984.4|985.8|983.8|39
1693914000000|2023-09-05 11:40:00|986.5|984.5|986.3|984.3|986.6|984.6|986.3|984.3|73
1693914300000|2023-09-05 11:45:00|986.5|984.5|986.5|984.5|986.5|984.5|986.3|984.3|63
1693914600000|2023-09-05 11:50:00|986.6|984.6|986.7|984.7|986.8|984.8|986.5|984.5|89
1693914900000|2023-09-05 11:55:00|986.8|984.8|986.8|984.8|987.1|985.1|986.6|984.6|152
1693915200000|2023-09-05 12:00:00|986.7|984.7|986.4|984.4|986.9|984.9|986.3|984.3|487
1693915500000|2023-09-05 12:05:00|986.3|984.3|986.5|984.5|986.7|984.7|986.2|984.2|285
1693915800000|2023-09-05 12:10:00|986.4|984.4|986.5|984.5|986.5|984.5|986|984|79
1693916100000|2023-09-05 12:15:00|986.4|984.4|986.2|984.2|986.4|984.4|986|984|132
1693916400000|2023-09-05 12:20:00|986.1|984.1|985.7|983.7|986.3|984.3|985.7|983.7|196
1693916700000|2023-09-05 12:25:00|985.8|983.8|985.7|983.7|985.9|983.9|985.6|983.6|156
1693917000000|2023-09-05 12:30:00|985.8|983.8|985.5|983.5|985.8|983.8|985.2|983.2|382
1693917300000|2023-09-05 12:35:00|985.4|983.4|985.5|983.5|985.7|983.7|985.3|983.3|130
1693917600000|2023-09-05 12:40:00|985.6|983.6|986.9|984.9|987.7|985.7|985.4|983.4|1303
1693917900000|2023-09-05 12:45:00|987|985|987.1|985.1|987.4|985.4|986.2|984.2|532
1693918200000|2023-09-05 12:50:00|987.2|985.2|987.2|985.2|987.7|985.7|987|985|305
1693918500000|2023-09-05 12:55:00|987.3|985.3|987.9|985.9|988|986|987.1|985.1|415
1693918800000|2023-09-05 13:00:00|988|986|987.8|985.8|988.1|986.1|987.6|985.6|277
1693919100000|2023-09-05 13:05:00|987.9|985.9|987.1|985.1|987.9|985.9|987.1|985.1|197
1693919400000|2023-09-05 13:10:00|987.2|985.2|986.7|984.7|987.2|985.2|986.7|984.7|215
1693919700000|2023-09-05 13:15:00|986.8|984.8|986.6|984.6|987|985|986.6|984.6|293
1693920000000|2023-09-05 13:20:00|986.5|984.5|987.1|985.1|987.1|985.1|986.5|984.5|207
1693920300000|2023-09-05 13:25:00|987|985|987.4|985.4|987.7|985.7|987|985|380
1693920600000|2023-09-05 13:30:00|986.7|986.2|987.2|986.7|987.5|987|986.2|985.7|7529
1693920900000|2023-09-05 13:35:00|987.1|986.6|986.8|986.3|987.5|987|986.3|985.8|2583
1693921200000|2023-09-05 13:40:00|986.7|986.2|984.7|984.2|986.7|986.2|984.4|983.9|3551
1693921500000|2023-09-05 13:45:00|984.8|984.3|984.1|983.6|985.8|985.3|984|983.5|1958
1693921800000|2023-09-05 13:50:00|984.2|983.7|983.7|983.2|984.9|984.4|983.7|983.2|2315
1693922100000|2023-09-05 13:55:00|983.6|983.1|984.8|984.3|984.8|984.3|983.4|982.9|1155
1693922400000|2023-09-05 14:00:00|984.7|984.2|984.7|984.2|985|984.5|984.3|983.8|1473
1693922700000|2023-09-05 14:05:00|984.8|984.3|983.8|983.3|985.3|984.8|983.6|983.1|2564
1693923000000|2023-09-05 14:10:00|983.9|983.4|983.4|982.9|983.9|983.4|983.1|982.6|926
1693923300000|2023-09-05 14:15:00|983.2|982.7|984.3|983.8|984.3|983.8|982.8|982.3|844
1693923600000|2023-09-05 14:20:00|984.2|983.7|984.4|983.9|984.7|984.2|983.9|983.4|846
1693923900000|2023-09-05 14:25:00|984.3|983.8|984.3|983.8|984.7|984.2|983.9|983.4|587
1693924200000|2023-09-05 14:30:00|984.2|983.7|983.8|983.3|984.8|984.3|983.8|983.3|1370
1693924500000|2023-09-05 14:35:00|983.9|983.4|984|983.5|984.4|983.9|983.8|983.3|638
1693924800000|2023-09-05 14:40:00|984.1|983.6|983.5|983|984.2|983.7|983|982.5|1186
1693925100000|2023-09-05 14:45:00|983.6|983.1|983.6|983.1|984|983.5|983.3|982.8|482
1693925400000|2023-09-05 14:50:00|983.7|983.2|984.7|984.2|984.8|984.3|983.6|983.1|1514
1693925700000|2023-09-05 14:55:00|984.6|984.1|984.6|984.1|984.9|984.4|984.5|984|786
1693926000000|2023-09-05 15:00:00|984.7|984.2|985.7|985.2|985.8|985.3|984.6|984.1|859
1693926300000|2023-09-05 15:05:00|985.6|985.1|985.5|985|986|985.5|985.4|984.9|1133
1693926600000|2023-09-05 15:10:00|985.4|984.9|986.3|985.8|986.4|985.9|985.4|984.9|875
1693926900000|2023-09-05 15:15:00|986.4|985.9|986.4|985.9|986.8|986.3|986.3|985.8|498
1693927200000|2023-09-05 15:20:00|986.3|985.8|985.7|985.2|986.4|985.9|985.7|985.2|966
1693927500000|2023-09-05 15:25:00|985.6|985.1|985.3|984.8|985.8|985.3|985.3|984.8|630
1693927800000|2023-09-05 15:30:00|985.4|984.9|985.2|984.7|985.5|985|985|984.5|834
1693928100000|2023-09-05 15:35:00|985.1|984.6|985.4|984.9|985.5|985|985|984.5|930
1693928400000|2023-09-05 15:40:00|985.3|984.8|985.4|984.9|985.4|984.9|984.9|984.4|557
1693928700000|2023-09-05 15:45:00|985.3|984.8|986.1|985.6|986.2|985.7|985.3|984.8|463
1693929000000|2023-09-05 15:50:00|986|985.5|985.6|985.1|986.3|985.8|985.5|985|740
1693929300000|2023-09-05 15:55:00|985.7|985.2|985.3|984.8|985.8|985.3|985.2|984.7|545
1693929600000|2023-09-05 16:00:00|985.2|984.7|985.4|984.9|985.8|985.3|985.2|984.7|527
1693929900000|2023-09-05 16:05:00|985.5|985|986.2|985.7|986.2|985.7|985.5|985|423
1693930200000|2023-09-05 16:10:00|986.3|985.8|986.2|985.7|986.4|985.9|986.1|985.6|497
1693930500000|2023-09-05 16:15:00|986.1|985.6|986.1|985.6|986.4|985.9|986|985.5|257
1693930800000|2023-09-05 16:20:00|986.2|985.7|986.1|985.6|986.2|985.7|985.9|985.4|316
1693931100000|2023-09-05 16:25:00|986|985.5|985.6|985.1|986.1|985.6|985.5|985|428
1693931400000|2023-09-05 16:30:00|985.5|985|985.9|985.4|985.9|985.4|985.5|985|505
1693931700000|2023-09-05 16:35:00|985.8|985.3|985.8|985.3|985.9|985.4|985.7|985.2|286
1693932000000|2023-09-05 16:40:00|985.7|985.2|985.8|985.3|985.9|985.4|985.5|985|499
1693932300000|2023-09-05 16:45:00|985.9|985.4|985.8|985.3|985.9|985.4|985.5|985|394
1693932600000|2023-09-05 16:50:00|985.7|985.2|985.4|984.9|985.7|985.2|985.2|984.7|581
1693932900000|2023-09-05 16:55:00|985.3|984.8|985.1|984.6|985.4|984.9|985|984.5|481
1693933200000|2023-09-05 17:00:00|984.9|984.4|985|984.5|985.2|984.7|984.9|984.4|288
1693933500000|2023-09-05 17:05:00|984.9|984.4|984.4|983.9|984.9|984.4|984.4|983.9|578
1693933800000|2023-09-05 17:10:00|984.5|984|984.4|983.9|984.5|984|984.2|983.7|670
1693934100000|2023-09-05 17:15:00|984.3|983.8|984.4|983.9|984.5|984|984.1|983.6|473
1693934400000|2023-09-05 17:20:00|984.3|983.8|984.4|983.9|984.5|984|984.1|983.6|340
1693934700000|2023-09-05 17:25:00|984.5|984|984.4|983.9|984.6|984.1|984.4|983.9|355
1693935000000|2023-09-05 17:30:00|984.5|984|984.2|983.7|984.7|984.2|984.2|983.7|703
1693935300000|2023-09-05 17:35:00|984.1|983.6|984.3|983.8|984.5|984|983.9|983.4|663
1693935600000|2023-09-05 17:40:00|984.4|983.9|984.3|983.8|984.5|984|984.2|983.7|532
1693935900000|2023-09-05 17:45:00|984.4|983.9|984.4|983.9|984.5|984|984.3|983.8|320
1693936200000|2023-09-05 17:50:00|984.5|984|984.6|984.1|984.7|984.2|984.4|983.9|319
1693936500000|2023-09-05 17:55:00|984.7|984.2|984.5|984|984.8|984.3|984.4|983.9|438
1693936800000|2023-09-05 18:00:00|984.6|984.1|984.6|984.1|984.9|984.4|984.6|984.1|575
1693937100000|2023-09-05 18:05:00|984.5|984|984.1|983.6|984.5|984|984.1|983.6|597
1693937400000|2023-09-05 18:10:00|984|983.5|984.6|984.1|984.7|984.2|984|983.5|499
1693937700000|2023-09-05 18:15:00|984.7|984.2|985.3|984.8|985.4|984.9|984.5|984|560
1693938000000|2023-09-05 18:20:00|985.2|984.7|985.6|985.1|985.6|985.1|985.1|984.6|380
1693938300000|2023-09-05 18:25:00|985.5|985|985.5|985|985.6|985.1|985.3|984.8|483
1693938600000|2023-09-05 18:30:00|985.4|984.9|985.2|984.7|985.5|985|985.1|984.6|351
1693938900000|2023-09-05 18:35:00|985.1|984.6|985|984.5|985.2|984.7|984.9|984.4|391
1693939200000|2023-09-05 18:40:00|984.9|984.4|985|984.5|985.2|984.7|984.9|984.4|398
1693939500000|2023-09-05 18:45:00|985.1|984.6|985.3|984.8|985.3|984.8|985|984.5|380
1693939800000|2023-09-05 18:50:00|985.2|984.7|985|984.5|985.2|984.7|984.9|984.4|332
1693940100000|2023-09-05 18:55:00|984.9|984.4|985.1|984.6|985.1|984.6|984.8|984.3|496
1693940400000|2023-09-05 19:00:00|985|984.5|984.7|984.2|985|984.5|984.6|984.1|317
1693940700000|2023-09-05 19:05:00|984.8|984.3|984.4|983.9|984.8|984.3|984.3|983.8|595
1693941000000|2023-09-05 19:10:00|984.3|983.8|984|983.5|984.5|984|983.8|983.3|372
1693941300000|2023-09-05 19:15:00|983.9|983.4|984.1|983.6|984.3|983.8|983.9|983.4|418
1693941600000|2023-09-05 19:20:00|984.2|983.7|984.4|983.9|984.5|984|984.2|983.7|532
1693941900000|2023-09-05 19:25:00|984.5|984|984.4|983.9|984.5|984|984.1|983.6|811
1693942200000|2023-09-05 19:30:00|984.5|984|984.4|983.9|984.7|984.2|984.4|983.9|684
1693942500000|2023-09-05 19:35:00|984.5|984|984.9|984.4|985|984.5|984.4|983.9|512
1693942800000|2023-09-05 19:40:00|985|984.5|985|984.5|985.3|984.8|984.9|984.4|693
1693943100000|2023-09-05 19:45:00|985.1|984.6|984.8|984.3|985.2|984.7|984.8|984.3|941
1693943400000|2023-09-05 19:50:00|984.9|984.4|984.3|983.8|984.9|984.4|984.1|983.6|1292
1693943700000|2023-09-05 19:55:00|984.2|983.7|983.9|983.4|984.3|983.8|983.6|983.1|6495
1693944000000|2023-09-05 20:00:00|984.5|982.5|984.4|982.4|984.6|982.6|984.4|982.4|699
1693944300000|2023-09-05 20:05:00|984.5|982.5|984.5|982.5|984.8|982.8|984.5|982.5|228
1693944600000|2023-09-05 20:10:00|984.4|982.4|984.3|982.3|984.6|982.6|984.2|982.2|122
1693944900000|2023-09-05 20:15:00|984.1|982.1|984.2|982.2|984.2|982.2|984|982|97
1693945200000|2023-09-05 20:20:00|||||||||3
1693945800000|2023-09-05 20:30:00|984.3|982.3|984.5|982.5|984.5|982.5|984.3|982.3|55
1693946100000|2023-09-05 20:35:00|984.4|982.4|984.3|982.3|984.4|982.4|984.3|982.3|10
1693946400000|2023-09-05 20:40:00|984.2|982.2|984.5|982.5|984.7|982.7|984.2|982.2|62
1693946700000|2023-09-05 20:45:00|984.6|982.6|984.6|982.6|984.6|982.6|984.6|982.6|7
1693947000000|2023-09-05 20:50:00|984.5|982.5|984.5|982.5|984.5|982.5|984.3|982.3|19
1693947300000|2023-09-05 20:55:00|984.6|982.6|984.7|982.7|985|983|984.6|982.6|107
1693950900000|2023-09-05 21:55:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|1
1693951200000|2023-09-05 22:00:00|984.6|982.6|984.6|982.6|984.6|982.6|984.3|982.3|0
1693951500000|2023-09-05 22:05:00|984.7|982.7|984.7|982.7|984.8|982.8|984.7|982.7|0
1693951800000|2023-09-05 22:10:00|984.8|982.8|984.8|982.8|984.8|982.8|984.7|982.7|0
1693952100000|2023-09-05 22:15:00|984.9|982.9|984.9|982.9|984.9|982.9|984.8|982.8|0
1693952400000|2023-09-05 22:20:00|985|983|984.9|982.9|985|983|984.9|982.9|0
1693952700000|2023-09-05 22:25:00|984.8|982.8|984.9|982.9|985.1|983.1|984.8|982.8|0
1693953000000|2023-09-05 22:30:00|984.8|982.8|984.9|982.9|985|983|984.8|982.8|0
1693953300000|2023-09-05 22:35:00|985|983|985|983|985|983|984.9|982.9|0
1693953900000|2023-09-05 22:45:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|0
1693954200000|2023-09-05 22:50:00|985|983|985|983|985|983|985|983|0
1693955100000|2023-09-05 23:05:00|984.9|982.9|984.9|982.9|985.1|983.1|984.9|982.9|0
1693955400000|2023-09-05 23:10:00|985|983|985|983|985.1|983.1|985|983|0
1693955700000|2023-09-05 23:15:00|984.9|982.9|984.9|982.9|985|983|984.9|982.9|0
1693956000000|2023-09-05 23:20:00|984.8|982.8|984.8|982.8|984.9|982.9|984.8|982.8|0
1693956300000|2023-09-05 23:25:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|0
1693956600000|2023-09-05 23:30:00|984.8|982.8|984.9|982.9|984.9|982.9|984.8|982.8|0
1693956900000|2023-09-05 23:35:00|985|983|985.1|983.1|985.1|983.1|985|983|0
1693957200000|2023-09-05 23:40:00|985|983|985|983|985.1|983.1|985|983|0
1693957500000|2023-09-05 23:45:00|984.9|982.9|985|983|985|983|984.9|982.9|0
1693957800000|2023-09-05 23:50:00|985.1|983.1|985.1|983.1|985.1|983.1|985.1|983.1|0
1693958100000|2023-09-05 23:55:00|985|983|985|983|985.1|983.1|985|983|0
1693958400000|2023-09-06 00:00:00|984.6|982.6|984.2|982.2|984.6|982.6|984.1|982.1|147
1693958700000|2023-09-06 00:05:00|984.4|982.4|984.8|982.8|985|983|984.4|982.4|39
1693959000000|2023-09-06 00:10:00|984.7|982.7|984.8|982.8|984.8|982.8|984.7|982.7|17
1693959300000|2023-09-06 00:15:00|984.9|982.9|984.9|982.9|984.9|982.9|984.7|982.7|45
1693959600000|2023-09-06 00:20:00|985|983|985.3|983.3|985.5|983.5|985|983|108
1693959900000|2023-09-06 00:25:00|985.2|983.2|985.2|983.2|985.2|983.2|984.9|982.9|22
1693960200000|2023-09-06 00:30:00|985.1|983.1|985.1|983.1|985.2|983.2|985|983|27
1693960500000|2023-09-06 00:35:00|985|983|984.8|982.8|985|983|984.7|982.7|20
1693960800000|2023-09-06 00:40:00|984.7|982.7|984.4|982.4|984.7|982.7|984.4|982.4|23
1693961100000|2023-09-06 00:45:00|984.5|982.5|984.5|982.5|984.5|982.5|984.5|982.5|26
1693961400000|2023-09-06 00:50:00|984.2|982.2|984.3|982.3|984.3|982.3|984.1|982.1|150
1693961700000|2023-09-06 00:55:00|984.4|982.4|985|983|985|983|984.4|982.4|12
1693962000000|2023-09-06 01:00:00|985.1|983.1|984.6|982.6|985.1|983.1|984.6|982.6|41
1693962300000|2023-09-06 01:05:00|985|983|985.2|983.2|985.2|983.2|984.7|982.7|52
1693962600000|2023-09-06 01:10:00|985.3|983.3|984.7|982.7|985.3|983.3|984.7|982.7|28
1693962900000|2023-09-06 01:15:00|984.6|982.6|983|981|984.6|982.6|982|980|298
1693963200000|2023-09-06 01:20:00|983.2|981.2|983.4|981.4|983.9|981.9|983.2|981.2|21
1693963500000|2023-09-06 01:25:00|983.6|981.6|982.8|980.8|983.6|981.6|982.7|980.7|9
1693963800000|2023-09-06 01:30:00|983.4|981.4|982.7|980.7|983.9|981.9|982.4|980.4|96
1693964100000|2023-09-06 01:35:00|982.6|980.6|982.1|980.1|982.7|980.7|982|980|48
1693964400000|2023-09-06 01:40:00|982|980|980.9|978.9|982.1|980.1|980.9|978.9|53
1693964700000|2023-09-06 01:45:00|980.8|978.8|981|979|981.3|979.3|980.6|978.6|63
1693965000000|2023-09-06 01:50:00|981.3|979.3|979.9|977.9|981.3|979.3|979.9|977.9|28
1693965300000|2023-09-06 01:55:00|979.8|977.8|980.6|978.6|980.6|978.6|979.8|977.8|44
1693965600000|2023-09-06 02:00:00|980.7|978.7|980.6|978.6|981.1|979.1|980.5|978.5|24
1693965900000|2023-09-06 02:05:00|980.5|978.5|980.8|978.8|981.1|979.1|980.2|978.2|11
1693966200000|2023-09-06 02:10:00|980.9|978.9|981.6|979.6|981.6|979.6|980.8|978.8|12
1693966500000|2023-09-06 02:15:00|981.3|979.3|982.3|980.3|982.3|980.3|981.3|979.3|17
1693966800000|2023-09-06 02:20:00|982.4|980.4|982.6|980.6|982.7|980.7|982.3|980.3|22
1693967100000|2023-09-06 02:25:00|982.5|980.5|983.5|981.5|983.5|981.5|982.5|980.5|39
1693967400000|2023-09-06 02:30:00|983.7|981.7|983.3|981.3|983.8|981.8|983|981|48
1693967700000|2023-09-06 02:35:00|983.5|981.5|983|981|983.5|981.5|983|981|11
1693968000000|2023-09-06 02:40:00|983.1|981.1|983.2|981.2|983.3|981.3|982.7|980.7|16
1693968300000|2023-09-06 02:45:00|983.3|981.3|982.9|980.9|983.3|981.3|982.9|980.9|7
1693968600000|2023-09-06 02:50:00|982.8|980.8|982.6|980.6|982.8|980.8|982.4|980.4|25
1693968900000|2023-09-06 02:55:00|982.4|980.4|982.4|980.4|982.4|980.4|982.4|980.4|2
1693969200000|2023-09-06 03:00:00|982.3|980.3|981.8|979.8|982.3|980.3|981.8|979.8|7
1693969500000|2023-09-06 03:05:00|981.7|979.7|981.1|979.1|981.8|979.8|980.9|978.9|80
1693969800000|2023-09-06 03:10:00|981.3|979.3|981.2|979.2|981.3|979.3|981.2|979.2|64
1693970100000|2023-09-06 03:15:00|981.3|979.3|980.7|978.7|981.4|979.4|980.7|978.7|59
1693970400000|2023-09-06 03:20:00|980.9|978.9|981.1|979.1|981.1|979.1|980.9|978.9|7
1693970700000|2023-09-06 03:25:00|980.9|978.9|981.3|979.3|981.3|979.3|980.9|978.9|3
1693971000000|2023-09-06 03:30:00|981|979|980.8|978.8|981|979|980.8|978.8|5
1693971300000|2023-09-06 03:35:00|980.7|978.7|980.8|978.8|980.8|978.8|980.4|978.4|16
1693971600000|2023-09-06 03:40:00|981|979|980.9|978.9|981|979|980.6|978.6|44
1693971900000|2023-09-06 03:45:00|981|979|981.6|979.6|981.6|979.6|980.9|978.9|23
1693972200000|2023-09-06 03:50:00|981.4|979.4|981.2|979.2|981.4|979.4|981.2|979.2|8
1693972500000|2023-09-06 03:55:00|981|979|981.1|979.1|981.1|979.1|980.9|978.9|5
1693972800000|2023-09-06 04:00:00|981|979|981|979|981|979|980.8|978.8|16
1693973100000|2023-09-06 04:05:00|981.1|979.1|981.1|979.1|981.1|979.1|981.1|979.1|4
1693973400000|2023-09-06 04:10:00|981.2|979.2|981.3|979.3|981.5|979.5|981.2|979.2|14
1693974000000|2023-09-06 04:20:00|981.2|979.2|981.3|979.3|981.3|979.3|981.2|979.2|4
1693974300000|2023-09-06 04:25:00|981.2|979.2|981.5|979.5|981.5|979.5|981.2|979.2|13
1693974600000|2023-09-06 04:30:00|981.4|979.4|981.7|979.7|982.1|980.1|981.4|979.4|7
1693974900000|2023-09-06 04:35:00|981.6|979.6|981.6|979.6|981.6|979.6|981.6|979.6|1
1693975200000|2023-09-06 04:40:00|981.7|979.7|981.5|979.5|981.7|979.7|981.5|979.5|3
1693975500000|2023-09-06 04:45:00|||||||||1
1693975800000|2023-09-06 04:50:00|981.4|979.4|981.4|979.4|981.4|979.4|981.4|979.4|2
1693976100000|2023-09-06 04:55:00|981.5|979.5|981.5|979.5|981.6|979.6|981.4|979.4|17
1693976400000|2023-09-06 05:00:00|981.7|979.7|981.9|979.9|982.1|980.1|981.6|979.6|25
1693976700000|2023-09-06 05:05:00|981.7|979.7|981.3|979.3|981.7|979.7|981.2|979.2|11
1693977000000|2023-09-06 05:10:00|981.4|979.4|982.1|980.1|982.1|980.1|981.4|979.4|6
1693977300000|2023-09-06 05:15:00|982.4|980.4|982.4|980.4|982.4|980.4|982.4|980.4|2
1693977600000|2023-09-06 05:20:00|982.1|980.1|982.8|980.8|982.8|980.8|982|980|7
1693977900000|2023-09-06 05:25:00|982.7|980.7|983.3|981.3|983.5|981.5|982.7|980.7|44
1693978200000|2023-09-06 05:30:00|983.1|981.1|984.3|982.3|984.3|982.3|982.7|980.7|41
1693978500000|2023-09-06 05:35:00|984.4|982.4|985.4|983.4|985.4|983.4|984.3|982.3|72
1693978800000|2023-09-06 05:40:00|985.3|983.3|984.4|982.4|985.3|983.3|984.1|982.1|83
1693979100000|2023-09-06 05:45:00|984.5|982.5|983.6|981.6|984.5|982.5|983.4|981.4|76
1693979400000|2023-09-06 05:50:00|983.5|981.5|983.6|981.6|984.2|982.2|983.3|981.3|47
1693979700000|2023-09-06 05:55:00|983.7|981.7|984.5|982.5|984.7|982.7|983.4|981.4|58
1693980000000|2023-09-06 06:00:00|984.4|982.4|983.5|981.5|984.5|982.5|983.5|981.5|116
1693980300000|2023-09-06 06:05:00|983.4|981.4|982.9|980.9|983.4|981.4|982.5|980.5|79
1693980600000|2023-09-06 06:10:00|983|981|982.8|980.8|983|981|982.3|980.3|148
1693980900000|2023-09-06 06:15:00|982.9|980.9|982.8|980.8|983|981|982.4|980.4|57
1693981200000|2023-09-06 06:20:00|982.7|980.7|983.3|981.3|983.5|981.5|982.6|980.6|92
1693981500000|2023-09-06 06:25:00|983.5|981.5|983.7|981.7|983.7|981.7|983.3|981.3|42
1693981800000|2023-09-06 06:30:00|983.6|981.6|983.7|981.7|984.2|982.2|983.6|981.6|51
1693982100000|2023-09-06 06:35:00|983.9|981.9|983.1|981.1|983.9|981.9|983|981|67
1693982400000|2023-09-06 06:40:00|983|981|982.7|980.7|983|981|982.5|980.5|109
1693982700000|2023-09-06 06:45:00|982.6|980.6|982.3|980.3|982.9|980.9|982.3|980.3|73
1693983000000|2023-09-06 06:50:00|982.4|980.4|982.3|980.3|982.7|980.7|982.2|980.2|109
1693983300000|2023-09-06 06:55:00|982.4|980.4|982|980|982.6|980.6|981.8|979.8|153
1693983600000|2023-09-06 07:00:00|982.1|980.1|981.2|979.2|982.2|980.2|981|979|358
1693983900000|2023-09-06 07:05:00|981.3|979.3|980.7|978.7|981.3|979.3|980.6|978.6|258
1693984200000|2023-09-06 07:10:00|980.6|978.6|980.4|978.4|980.9|978.9|980.4|978.4|174
1693984500000|2023-09-06 07:15:00|980.3|978.3|980.1|978.1|980.5|978.5|979.7|977.7|223
1693984800000|2023-09-06 07:20:00|980.2|978.2|980.1|978.1|980.3|978.3|979.9|977.9|153
1693985100000|2023-09-06 07:25:00|980|978|980.5|978.5|980.6|978.6|980|978|316
1693985400000|2023-09-06 07:30:00|980.6|978.6|980.6|978.6|980.7|978.7|980.5|978.5|141
1693985700000|2023-09-06 07:35:00|980.7|978.7|980.8|978.8|981.4|979.4|980.5|978.5|132
1693986000000|2023-09-06 07:40:00|980.7|978.7|980.8|978.8|981.1|979.1|980.6|978.6|231
1693986300000|2023-09-06 07:45:00|980.9|978.9|981.4|979.4|981.6|979.6|980.6|978.6|274
1693986600000|2023-09-06 07:50:00|981.3|979.3|980.6|978.6|981.5|979.5|980.6|978.6|181
1693986900000|2023-09-06 07:55:00|980.5|978.5|980.2|978.2|980.6|978.6|980.1|978.1|539
1693987200000|2023-09-06 08:00:00|980.3|978.3|980.3|978.3|980.3|978.3|979.8|977.8|818
1693987500000|2023-09-06 08:05:00|980.4|978.4|981.1|979.1|981.3|979.3|980.3|978.3|478
1693987800000|2023-09-06 08:10:00|981.2|979.2|981.1|979.1|981.2|979.2|980.8|978.8|302
1693988100000|2023-09-06 08:15:00|981|979|980.8|978.8|981.2|979.2|980.6|978.6|222
1693988400000|2023-09-06 08:20:00|980.7|978.7|981.2|979.2|981.2|979.2|980.7|978.7|31
1693988700000|2023-09-06 08:25:00|981.1|979.1|981|979|981.2|979.2|980.9|978.9|47
1693989000000|2023-09-06 08:30:00|980.9|978.9|981.1|979.1|981.1|979.1|980.8|978.8|369
1693989300000|2023-09-06 08:35:00|981|979|980.9|978.9|981.1|979.1|980.8|978.8|175
1693989600000|2023-09-06 08:40:00|980.8|978.8|981.1|979.1|981.1|979.1|980.8|978.8|135
1693989900000|2023-09-06 08:45:00|981|979|981.2|979.2|981.2|979.2|981|979|112
1693990200000|2023-09-06 08:50:00|981.1|979.1|981.5|979.5|981.6|979.6|981|979|321
1693990500000|2023-09-06 08:55:00|981.4|979.4|981.8|979.8|981.9|979.9|981.4|979.4|72
1693990800000|2023-09-06 09:00:00|981.9|979.9|982|980|982.2|980.2|981.8|979.8|127
1693991100000|2023-09-06 09:05:00|981.9|979.9|981.7|979.7|981.9|979.9|981.7|979.7|75
1693991400000|2023-09-06 09:10:00|981.6|979.6|981.4|979.4|981.7|979.7|981.3|979.3|122
1693991700000|2023-09-06 09:15:00|981.5|979.5|982.1|980.1|982.1|980.1|981.5|979.5|115
1693992000000|2023-09-06 09:20:00|982|980|982|980|982.1|980.1|981.8|979.8|116
1693992300000|2023-09-06 09:25:00|981.9|979.9|981.7|979.7|981.9|979.9|981.7|979.7|69
1693992600000|2023-09-06 09:30:00|981.8|979.8|982.1|980.1|982.3|980.3|981.8|979.8|110
1693992900000|2023-09-06 09:35:00|982.2|980.2|982.7|980.7|982.7|980.7|982.1|980.1|70
1693993200000|2023-09-06 09:40:00|982.6|980.6|982.5|980.5|982.6|980.6|982.3|980.3|305
1693993500000|2023-09-06 09:45:00|982.6|980.6|982.6|980.6|982.8|980.8|982.5|980.5|225
1693993800000|2023-09-06 09:50:00|982.7|980.7|982.5|980.5|982.7|980.7|982.3|980.3|89
1693994100000|2023-09-06 09:55:00|982.6|980.6|982.7|980.7|982.9|980.9|982.6|980.6|82
1693994400000|2023-09-06 10:00:00|982.6|980.6|982.9|980.9|983|981|982.5|980.5|161
1693994700000|2023-09-06 10:05:00|982.8|980.8|982.9|980.9|982.9|980.9|982.5|980.5|91
1693995000000|2023-09-06 10:10:00|983|981|983.3|981.3|983.3|981.3|983|981|150
1693995300000|2023-09-06 10:15:00|983.2|981.2|983.1|981.1|983.4|981.4|983|981|59
1693995600000|2023-09-06 10:20:00|983|981|983|981|983.1|981.1|982.8|980.8|43
1693995900000|2023-09-06 10:25:00|982.9|980.9|983|981|983.1|981.1|982.7|980.7|18
1693996200000|2023-09-06 10:30:00|983.2|981.2|983.2|981.2|983.3|981.3|983.1|981.1|27
1693996500000|2023-09-06 10:35:00|983|981|982.8|980.8|983|981|982.7|980.7|19
1693996800000|2023-09-06 10:40:00|982.7|980.7|982.7|980.7|982.8|980.8|982.7|980.7|33
1693997100000|2023-09-06 10:45:00|982.8|980.8|982.7|980.7|982.9|980.9|982.6|980.6|95
1693997400000|2023-09-06 10:50:00|982.8|980.8|982.6|980.6|982.8|980.8|982.6|980.6|38
1693997700000|2023-09-06 10:55:00|982.5|980.5|982.7|980.7|982.8|980.8|982.3|980.3|56
1693998000000|2023-09-06 11:00:00|982.8|980.8|982.7|980.7|983.1|981.1|982.7|980.7|295
1693998300000|2023-09-06 11:05:00|982.6|980.6|982.7|980.7|982.8|980.8|982.3|980.3|429
1693998600000|2023-09-06 11:10:00|982.6|980.6|983.2|981.2|983.3|981.3|982.6|980.6|325
1693998900000|2023-09-06 11:15:00|983.3|981.3|983.5|981.5|983.5|981.5|983.1|981.1|196
1693999200000|2023-09-06 11:20:00|983.6|981.6|983.5|981.5|983.6|981.6|983.4|981.4|122
1693999500000|2023-09-06 11:25:00|983.4|981.4|983.4|981.4|983.4|981.4|983.1|981.1|42
1693999800000|2023-09-06 11:30:00|983.3|981.3|983.1|981.1|983.5|981.5|983|981|11
1694000100000|2023-09-06 11:35:00|983.2|981.2|983.2|981.2|983.3|981.3|983.1|981.1|14
1694000400000|2023-09-06 11:40:00|983.3|981.3|982.8|980.8|983.3|981.3|982.8|980.8|31
1694000700000|2023-09-06 11:45:00|982.9|980.9|983.2|981.2|983.2|981.2|982.7|980.7|51
1694001000000|2023-09-06 11:50:00|983.1|981.1|982.9|980.9|983.1|981.1|982.7|980.7|29
1694001300000|2023-09-06 11:55:00|982.7|980.7|983|981|983|981|982.6|980.6|62
1694001600000|2023-09-06 12:00:00|982.9|980.9|982.8|980.8|982.9|980.9|982.5|980.5|223
1694001900000|2023-09-06 12:05:00|982.7|980.7|983.1|981.1|983.1|981.1|982.7|980.7|135
1694002200000|2023-09-06 12:10:00|983.2|981.2|982.6|980.6|983.2|981.2|982.6|980.6|55
1694002500000|2023-09-06 12:15:00|982.5|980.5|982.5|980.5|982.7|980.7|982.4|980.4|106
1694002800000|2023-09-06 12:20:00|982.6|980.6|982.6|980.6|982.8|980.8|982.5|980.5|605
1694003100000|2023-09-06 12:25:00|982.5|980.5|982.8|980.8|982.8|980.8|982.5|980.5|182
1694003400000|2023-09-06 12:30:00|982.9|980.9|982.4|980.4|983|981|982.4|980.4|326
1694003700000|2023-09-06 12:35:00|982.3|980.3|982.4|980.4|982.5|980.5|982.2|980.2|136
1694004000000|2023-09-06 12:40:00|982.5|980.5|982.4|980.4|982.5|980.5|982.2|980.2|78
1694004300000|2023-09-06 12:45:00|982.3|980.3|982.7|980.7|982.9|980.9|982.3|980.3|77
1694004600000|2023-09-06 12:50:00|982.8|980.8|982.9|980.9|983|981|982.7|980.7|65
1694004900000|2023-09-06 12:55:00|983|981|982.8|980.8|983.1|981.1|982.5|980.5|145
1694005200000|2023-09-06 13:00:00|982.7|980.7|982.5|980.5|982.7|980.7|982.4|980.4|65
1694005500000|2023-09-06 13:05:00|982.6|980.6|982.5|980.5|982.6|980.6|982.3|980.3|125
1694005800000|2023-09-06 13:10:00|982.6|980.6|982.7|980.7|982.7|980.7|982.4|980.4|82
1694006100000|2023-09-06 13:15:00|982.6|980.6|982.5|980.5|982.6|980.6|982.4|980.4|76
1694006400000|2023-09-06 13:20:00|982.4|980.4|982.4|980.4|982.5|980.5|982.3|980.3|69
1694006700000|2023-09-06 13:25:00|982.3|980.3|982.2|980.2|982.8|980.8|982.2|980.2|288
1694007000000|2023-09-06 13:30:00|981.5|981|982.6|982.1|982.8|982.3|980.9|980.4|3875
1694007300000|2023-09-06 13:35:00|982.7|982.2|984.1|983.6|984.4|983.9|982.5|982|2394
1694007600000|2023-09-06 13:40:00|984|983.5|984.6|984.1|984.8|984.3|983.7|983.2|1242
1694007900000|2023-09-06 13:45:00|984.5|984|984.9|984.4|985.4|984.9|984.4|983.9|1986
1694008200000|2023-09-06 13:50:00|985|984.5|986.2|985.7|986.3|985.8|984.7|984.2|1267
1694008500000|2023-09-06 13:55:00|986.1|985.6|985.7|985.2|986.8|986.3|985.7|985.2|1415
1694008800000|2023-09-06 14:00:00|985.6|985.1|981.7|981.2|985.6|985.1|981.7|981.2|2356
1694009100000|2023-09-06 14:05:00|981.6|981.1|983|982.5|983.3|982.8|981.2|980.7|1014
1694009400000|2023-09-06 14:10:00|982.9|982.4|982.9|982.4|983.2|982.7|982.5|982|715
1694009700000|2023-09-06 14:15:00|983|982.5|983.9|983.4|983.9|983.4|982.9|982.4|684
1694010000000|2023-09-06 14:20:00|984|983.5|982|981.5|984|983.5|982|981.5|553
1694010300000|2023-09-06 14:25:00|981.9|981.4|980.9|980.4|982.3|981.8|980.8|980.3|656
1694010600000|2023-09-06 14:30:00|980.6|980.1|980.5|980|981.1|980.6|980.4|979.9|702
1694010900000|2023-09-06 14:35:00|980.6|980.1|980.6|980.1|981.2|980.7|980.2|979.7|1145
1694011200000|2023-09-06 14:40:00|980.7|980.2|980.1|979.6|980.8|980.3|980.1|979.6|357
1694011500000|2023-09-06 14:45:00|980|979.5|979.9|979.4|980|979.5|979.1|978.6|1188
1694011800000|2023-09-06 14:50:00|979.8|979.3|979.4|978.9|980.2|979.7|979|978.5|699
1694012100000|2023-09-06 14:55:00|979.3|978.8|978.9|978.4|979.5|979|978.7|978.2|449
1694012400000|2023-09-06 15:00:00|978.8|978.3|979.6|979.1|979.6|979.1|978.5|978|610
1694012700000|2023-09-06 15:05:00|979.5|979|978.2|977.7|979.8|979.3|978.2|977.7|1229
1694013000000|2023-09-06 15:10:00|978.3|977.8|978.1|977.6|978.5|978|978|977.5|393
1694013300000|2023-09-06 15:15:00|978|977.5|979.3|978.8|979.4|978.9|977.9|977.4|681
1694013600000|2023-09-06 15:20:00|979.4|978.9|979.4|978.9|979.5|979|978.8|978.3|469
1694013900000|2023-09-06 15:25:00|979.5|979|979.7|979.2|980.1|979.6|979.4|978.9|1262
1694014200000|2023-09-06 15:30:00|979.8|979.3|979.6|979.1|980|979.5|979.2|978.7|591
1694014500000|2023-09-06 15:35:00|979.7|979.2|980.1|979.6|980.3|979.8|979.6|979.1|619
1694014800000|2023-09-06 15:40:00|980|979.5|980.1|979.6|980.1|979.6|979.4|978.9|199
1694015100000|2023-09-06 15:45:00|980|979.5|979.5|979|980.2|979.7|979.5|979|184
1694015400000|2023-09-06 15:50:00|979.6|979.1|979.5|979|979.9|979.4|979.3|978.8|628
1694015700000|2023-09-06 15:55:00|979.4|978.9|979.4|978.9|979.9|979.4|979.2|978.7|943
1694016000000|2023-09-06 16:00:00|979.3|978.8|979.2|978.7|979.4|978.9|979|978.5|270
1694016300000|2023-09-06 16:05:00|979.1|978.6|978.4|977.9|979.3|978.8|978.4|977.9|783
1694016600000|2023-09-06 16:10:00|978.5|978|978.4|977.9|978.5|978|978.1|977.6|357
1694016900000|2023-09-06 16:15:00|978.5|978|978.5|978|978.6|978.1|978.4|977.9|243
1694017200000|2023-09-06 16:20:00|978.6|978.1|978.7|978.2|978.8|978.3|978.3|977.8|275
1694017500000|2023-09-06 16:25:00|978.8|978.3|978.2|977.7|978.8|978.3|978.1|977.6|380
1694017800000|2023-09-06 16:30:00|978.1|977.6|977.9|977.4|978.3|977.8|977.7|977.2|296
1694018100000|2023-09-06 16:35:00|977.8|977.3|977.8|977.3|977.8|977.3|977.7|977.2|212
1694018400000|2023-09-06 16:40:00|977.7|977.2|976.9|976.4|977.7|977.2|976.9|976.4|334
1694018700000|2023-09-06 16:45:00|976.8|976.3|977.2|976.7|977.3|976.8|976.8|976.3|264
1694019000000|2023-09-06 16:50:00|977.3|976.8|977.5|977|977.8|977.3|977.2|976.7|1281
1694019300000|2023-09-06 16:55:00|977.4|976.9|977.3|976.8|977.6|977.1|977.2|976.7|248
1694019600000|2023-09-06 17:00:00|977.2|976.7|977.4|976.9|977.6|977.1|977|976.5|263
1694019900000|2023-09-06 17:05:00|977.3|976.8|977.6|977.1|977.7|977.2|977.3|976.8|128
1694020200000|2023-09-06 17:10:00|977.5|977|978.1|977.6|978.1|977.6|977.5|977|112
1694020500000|2023-09-06 17:15:00|978.2|977.7|978.6|978.1|978.6|978.1|978.1|977.6|593
1694020800000|2023-09-06 17:20:00|978.5|978|978.3|977.8|978.5|978|978.1|977.6|386
1694021100000|2023-09-06 17:25:00|978.2|977.7|978.3|977.8|978.4|977.9|978.1|977.6|142
1694021400000|2023-09-06 17:30:00|978.2|977.7|978.2|977.7|978.4|977.9|977.9|977.4|212
1694021700000|2023-09-06 17:35:00|978.1|977.6|978.7|978.2|978.8|978.3|978.1|977.6|164
1694022000000|2023-09-06 17:40:00|978.6|978.1|978.6|978.1|978.7|978.2|978.3|977.8|536
1694022300000|2023-09-06 17:45:00|978.5|978|978.6|978.1|978.6|978.1|978.2|977.7|170
1694022600000|2023-09-06 17:50:00|978.5|978|978.3|977.8|978.7|978.2|978.1|977.6|218
1694022900000|2023-09-06 17:55:00|978.2|977.7|978.7|978.2|979.1|978.6|978.2|977.7|412
1694023200000|2023-09-06 18:00:00|978.6|978.1|978.7|978.2|979.1|978.6|978.6|978.1|348
1694023500000|2023-09-06 18:05:00|978.6|978.1|979.1|978.6|979.2|978.7|978.6|978.1|254
1694023800000|2023-09-06 18:10:00|979.2|978.7|978.8|978.3|979.2|978.7|978.6|978.1|250
1694024100000|2023-09-06 18:15:00|978.7|978.2|978.7|978.2|978.7|978.2|978.3|977.8|425
1694024400000|2023-09-06 18:20:00|978.6|978.1|978.2|977.7|978.6|978.1|978.1|977.6|169
1694024700000|2023-09-06 18:25:00|978.3|977.8|978.7|978.2|979|978.5|978.3|977.8|528
1694025000000|2023-09-06 18:30:00|978.8|978.3|978.7|978.2|979.1|978.6|978.7|978.2|324
1694025300000|2023-09-06 18:35:00|978.8|978.3|979|978.5|979|978.5|978.8|978.3|176
1694025600000|2023-09-06 18:40:00|978.9|978.4|979.1|978.6|979.1|978.6|978.8|978.3|73
1694025900000|2023-09-06 18:45:00|979.2|978.7|978.9|978.4|979.2|978.7|978.9|978.4|63
1694026200000|2023-09-06 18:50:00|979|978.5|979.2|978.7|979.2|978.7|979|978.5|109
1694026500000|2023-09-06 18:55:00|979.1|978.6|978.7|978.2|979.1|978.6|978.7|978.2|124
1694026800000|2023-09-06 19:00:00|978.8|978.3|978.3|977.8|978.8|978.3|978.2|977.7|147
1694027100000|2023-09-06 19:05:00|978.2|977.7|978.4|977.9|978.5|978|978.1|977.6|165
1694027400000|2023-09-06 19:10:00|978.5|978|978.8|978.3|978.9|978.4|978.5|978|164
1694027700000|2023-09-06 19:15:00|978.7|978.2|978.9|978.4|978.9|978.4|978.7|978.2|72
1694028000000|2023-09-06 19:20:00|979|978.5|978.9|978.4|979|978.5|978.7|978.2|139
1694028300000|2023-09-06 19:25:00|979|978.5|978.7|978.2|979.1|978.6|978.6|978.1|148
1694028600000|2023-09-06 19:30:00|978.6|978.1|978.9|978.4|978.9|978.4|978.5|978|190
1694028900000|2023-09-06 19:35:00|979|978.5|979|978.5|979.3|978.8|979|978.5|607
1694029200000|2023-09-06 19:40:00|978.9|978.4|978.8|978.3|979|978.5|978.7|978.2|141
1694029500000|2023-09-06 19:45:00|978.7|978.2|978.2|977.7|978.7|978.2|978.2|977.7|736
1694029800000|2023-09-06 19:50:00|978.3|977.8|978.2|977.7|978.3|977.8|977.8|977.3|966
1694030100000|2023-09-06 19:55:00|978.1|977.6|978.6|978.1|978.8|978.3|977.9|977.4|5608
1694030400000|2023-09-06 20:00:00|978.4|977.9|979.1|977.1|979.3|977.9|978.4|977|914
1694030700000|2023-09-06 20:05:00|979|977|979|977|979.1|977.1|978.9|976.9|135
1694031000000|2023-09-06 20:10:00|979.1|977.1|978.8|976.8|979.2|977.2|978.8|976.8|142
1694031300000|2023-09-06 20:15:00|978.7|976.7|978.7|976.7|978.8|976.8|978.7|976.7|213
1694031600000|2023-09-06 20:20:00|978.6|976.6|978.7|976.7|978.7|976.7|978.5|976.5|73
1694032200000|2023-09-06 20:30:00|||||||||2
1694032500000|2023-09-06 20:35:00|978.8|976.8|978.8|976.8|978.8|976.8|978.8|976.8|3
1694033400000|2023-09-06 20:50:00|979|977|979|977|979|977|979|977|7
1694033700000|2023-09-06 20:55:00|979.1|977.1|978.6|976.6|979.1|977.1|978.6|976.6|40
1694037600000|2023-09-06 22:00:00|978.5|976.5|978.6|976.6|978.8|976.8|978.5|976.5|0
1694037900000|2023-09-06 22:05:00|978.7|976.7|978.7|976.7|978.7|976.7|978.6|976.6|0
1694038200000|2023-09-06 22:10:00|978.6|976.6|978.5|976.5|978.6|976.6|978.5|976.5|0
1694038500000|2023-09-06 22:15:00|978.6|976.6|978.5|976.5|978.6|976.6|978.5|976.5|0
1694038800000|2023-09-06 22:20:00|978.6|976.6|978.5|976.5|978.6|976.6|978.4|976.4|0
1694039100000|2023-09-06 22:25:00|978.4|976.4|978.3|976.3|978.4|976.4|978.2|976.2|0
1694039400000|2023-09-06 22:30:00|978.2|976.2|978.2|976.2|978.3|976.3|978.2|976.2|0
1694039700000|2023-09-06 22:35:00|978.3|976.3|978.3|976.3|978.3|976.3|978.2|976.2|0
1694040000000|2023-09-06 22:40:00|978.2|976.2|978.4|976.4|978.4|976.4|978.2|976.2|0
1694040300000|2023-09-06 22:45:00|978.3|976.3|978.5|976.5|978.5|976.5|978.3|976.3|0
1694040600000|2023-09-06 22:50:00|978.4|976.4|978.4|976.4|978.5|976.5|978.3|976.3|0
1694040900000|2023-09-06 22:55:00|978.3|976.3|978.3|976.3|978.3|976.3|978.3|976.3|0
1694041200000|2023-09-06 23:00:00|978.4|976.4|978.6|976.6|978.6|976.6|978.3|976.3|0
1694041800000|2023-09-06 23:10:00|978.7|976.7|978.6|976.6|978.7|976.7|978.6|976.6|0
1694042100000|2023-09-06 23:15:00|978.7|976.7|978.7|976.7|978.7|976.7|978.6|976.6|0
1694042400000|2023-09-06 23:20:00|978.6|976.6|978.6|976.6|978.7|976.7|978.6|976.6|0
1694042700000|2023-09-06 23:25:00|978.7|976.7|978.6|976.6|978.7|976.7|978.6|976.6|0
1694043000000|2023-09-06 23:30:00|978.7|976.7|978.8|976.8|978.8|976.8|978.6|976.6|0
1694043300000|2023-09-06 23:35:00|978.7|976.7|978.8|976.8|978.8|976.8|978.7|976.7|0
1694043600000|2023-09-06 23:40:00|978.7|976.7|978.6|976.6|978.8|976.8|978.5|976.5|0
1694043900000|2023-09-06 23:45:00|978.7|976.7|978.6|976.6|978.7|976.7|978.5|976.5|0
1694044200000|2023-09-06 23:50:00|978.7|976.7|978.6|976.6|978.7|976.7|978.6|976.6|0
1694044500000|2023-09-06 23:55:00|978.7|976.7|978.7|976.7|978.7|976.7|978.6|976.6|0
1694044800000|2023-09-07 00:00:00|978.8|976.8|979.8|977.8|979.8|977.8|978.7|976.7|16
1694045100000|2023-09-07 00:05:00|979.7|977.7|979.6|977.6|980|978|979.6|977.6|26
1694045400000|2023-09-07 00:10:00|979.5|977.5|979.2|977.2|979.5|977.5|979.2|977.2|52
1694045700000|2023-09-07 00:15:00|979.4|977.4|979.4|977.4|979.9|977.9|979.4|977.4|12
1694046000000|2023-09-07 00:20:00|979.7|977.7|979.7|977.7|979.9|977.9|979.7|977.7|6
1694046300000|2023-09-07 00:25:00|979.6|977.6|979.4|977.4|979.6|977.6|979.3|977.3|12
1694046600000|2023-09-07 00:30:00|979.3|977.3|979|977|979.3|977.3|979|977|14
1694046900000|2023-09-07 00:35:00|979.1|977.1|979.1|977.1|979.3|977.3|978.9|976.9|20
1694047200000|2023-09-07 00:40:00|979.2|977.2|978.9|976.9|979.2|977.2|978.8|976.8|13
1694047500000|2023-09-07 00:45:00|979|977|978.4|976.4|979|977|978.3|976.3|24
1694047800000|2023-09-07 00:50:00|978.3|976.3|978.4|976.4|978.4|976.4|978.3|976.3|13
1694048100000|2023-09-07 00:55:00|978.3|976.3|978.7|976.7|978.8|976.8|978.3|976.3|11
1694048400000|2023-09-07 01:00:00|978.6|976.6|979.1|977.1|979.2|977.2|978.3|976.3|28
1694048700000|2023-09-07 01:05:00|979.2|977.2|979.4|977.4|979.7|977.7|979.2|977.2|18
1694049000000|2023-09-07 01:10:00|979.8|977.8|979.8|977.8|979.9|977.9|979.7|977.7|15
1694049300000|2023-09-07 01:15:00|980|978|979.7|977.7|980.2|978.2|978.7|976.7|60
1694049600000|2023-09-07 01:20:00|979.3|977.3|978.3|976.3|979.3|977.3|978.3|976.3|42
1694049900000|2023-09-07 01:25:00|978|976|978.1|976.1|978.1|976.1|977.6|975.6|27
1694050200000|2023-09-07 01:30:00|978|976|976.5|974.5|978|976|976.3|974.3|69
1694050500000|2023-09-07 01:35:00|976.1|974.1|977.1|975.1|977.1|975.1|975.9|973.9|21
1694050800000|2023-09-07 01:40:00|977.2|975.2|976|974|977.2|975.2|976|974|10
1694051100000|2023-09-07 01:45:00|976.6|974.6|976.2|974.2|976.9|974.9|976.2|974.2|16
1694051400000|2023-09-07 01:50:00|976.3|974.3|976.8|974.8|977.3|975.3|976.3|974.3|16
1694051700000|2023-09-07 01:55:00|976.7|974.7|976.4|974.4|976.8|974.8|976.2|974.2|7
1694052000000|2023-09-07 02:00:00|976.9|974.9|976.1|974.1|977|975|976.1|974.1|12
1694052300000|2023-09-07 02:05:00|976.2|974.2|976.1|974.1|976.2|974.2|975.6|973.6|39
1694052600000|2023-09-07 02:10:00|976.4|974.4|976.4|974.4|976.4|974.4|976.4|974.4|4
1694052900000|2023-09-07 02:15:00|976.9|974.9|977.2|975.2|977.2|975.2|976.9|974.9|11
1694053200000|2023-09-07 02:20:00|977|975|976.9|974.9|977|975|976.8|974.8|11
1694053500000|2023-09-07 02:25:00|976.7|974.7|977.4|975.4|977.4|975.4|976.7|974.7|13
1694053800000|2023-09-07 02:30:00|976.9|974.9|976.2|974.2|976.9|974.9|976.2|974.2|6
1694054100000|2023-09-07 02:35:00|976.6|974.6|976.6|974.6|977.1|975.1|976.6|974.6|11
1694054400000|2023-09-07 02:40:00|977.2|975.2|977.2|975.2|977.2|975.2|977|975|8
1694054700000|2023-09-07 02:45:00|977|975|976.9|974.9|977.1|975.1|976.8|974.8|21
1694055000000|2023-09-07 02:50:00|976.8|974.8|976.5|974.5|976.8|974.8|976.4|974.4|12
1694055300000|2023-09-07 02:55:00|976.6|974.6|976.2|974.2|976.6|974.6|976.2|974.2|25
1694055600000|2023-09-07 03:00:00|976.1|974.1|975.8|973.8|976.5|974.5|975.8|973.8|15
1694055900000|2023-09-07 03:05:00|975.7|973.7|975|973|975.7|973.7|975|973|22
1694056200000|2023-09-07 03:10:00|975.6|973.6|975.5|973.5|975.6|973.6|975.4|973.4|9
1694056500000|2023-09-07 03:15:00|975.8|973.8|975.7|973.7|975.8|973.8|975.7|973.7|5
1694056800000|2023-09-07 03:20:00|975.6|973.6|975.9|973.9|975.9|973.9|975.5|973.5|4
1694057100000|2023-09-07 03:25:00|976.3|974.3|976.3|974.3|976.3|974.3|976.3|974.3|4
1694057400000|2023-09-07 03:30:00|976|974|976|974|976|974|975.9|973.9|9
1694057700000|2023-09-07 03:35:00|976.1|974.1|976.1|974.1|976.1|974.1|976.1|974.1|5
1694058000000|2023-09-07 03:40:00|976.2|974.2|976.4|974.4|976.5|974.5|976.2|974.2|9
1694058300000|2023-09-07 03:45:00|976.2|974.2|976.3|974.3|976.3|974.3|976.2|974.2|3
1694058600000|2023-09-07 03:50:00|976.4|974.4|976.3|974.3|976.4|974.4|976.2|974.2|8
1694058900000|2023-09-07 03:55:00|976.4|974.4|976.4|974.4|976.5|974.5|976.4|974.4|3
1694059200000|2023-09-07 04:00:00|976.1|974.1|976.3|974.3|976.3|974.3|976.1|974.1|11
1694059500000|2023-09-07 04:05:00|976.1|974.1|976.3|974.3|976.3|974.3|976.1|974.1|7
1694059800000|2023-09-07 04:10:00|976.2|974.2|976.1|974.1|976.2|974.2|976.1|974.1|5
1694060100000|2023-09-07 04:15:00|976.2|974.2|976.1|974.1|976.2|974.2|976.1|974.1|12
1694060400000|2023-09-07 04:20:00|976.2|974.2|976.2|974.2|976.2|974.2|976.2|974.2|3
1694060700000|2023-09-07 04:25:00|976|974|975.6|973.6|976|974|975.6|973.6|11
1694061000000|2023-09-07 04:30:00|975.5|973.5|974.9|972.9|975.6|973.6|974.9|972.9|32
1694061300000|2023-09-07 04:35:00|975.1|973.1|974.6|972.6|975.1|973.1|974.6|972.6|19
1694061600000|2023-09-07 04:40:00|974.5|972.5|974.3|972.3|974.5|972.5|974.3|972.3|14
1694061900000|2023-09-07 04:45:00|974.4|972.4|974.4|972.4|974.6|972.6|974.2|972.2|18
1694062200000|2023-09-07 04:50:00|974.3|972.3|974.3|972.3|974.4|972.4|974.1|972.1|18
1694062500000|2023-09-07 04:55:00|974.5|972.5|974.4|972.4|974.6|972.6|974.4|972.4|10
1694062800000|2023-09-07 05:00:00|974.3|972.3|974|972|974.7|972.7|974|972|84
1694063100000|2023-09-07 05:05:00|973.7|971.7|974|972|974.3|972.3|973.7|971.7|37
1694063400000|2023-09-07 05:10:00|974.2|972.2|974.1|972.1|974.5|972.5|974.1|972.1|18
1694063700000|2023-09-07 05:15:00|973.9|971.9|974.4|972.4|974.7|972.7|973.9|971.9|17
1694064000000|2023-09-07 05:20:00|974|972|973.6|971.6|974|972|973.4|971.4|29
1694064300000|2023-09-07 05:25:00|973.7|971.7|973.9|971.9|973.9|971.9|973.6|971.6|28
1694064600000|2023-09-07 05:30:00|973.5|971.5|973.4|971.4|974.2|972.2|973.4|971.4|52
1694064900000|2023-09-07 05:35:00|973.5|971.5|973.1|971.1|973.5|971.5|973|971|50
1694065200000|2023-09-07 05:40:00|972.9|970.9|973.5|971.5|973.5|971.5|972.9|970.9|31
1694065500000|2023-09-07 05:45:00|973.6|971.6|973.5|971.5|973.6|971.6|972.7|970.7|35
1694065800000|2023-09-07 05:50:00|973.4|971.4|973|971|973.5|971.5|973|971|20
1694066100000|2023-09-07 05:55:00|972.7|970.7|972.7|970.7|972.8|970.8|972.2|970.2|49
1694066400000|2023-09-07 06:00:00|972.9|970.9|973|971|973.1|971.1|972.2|970.2|77
1694066700000|2023-09-07 06:05:00|973.1|971.1|973.7|971.7|973.8|971.8|973|971|44
1694067000000|2023-09-07 06:10:00|973.3|971.3|973.4|971.4|973.5|971.5|972.9|970.9|54
1694067300000|2023-09-07 06:15:00|973.5|971.5|973|971|973.5|971.5|973|971|48
1694067600000|2023-09-07 06:20:00|973.1|971.1|973.4|971.4|973.6|971.6|973|971|191
1694067900000|2023-09-07 06:25:00|973.5|971.5|974|972|974|972|973.3|971.3|134
1694068200000|2023-09-07 06:30:00|973.8|971.8|973|971|973.8|971.8|973|971|182
1694068500000|2023-09-07 06:35:00|972.9|970.9|972.4|970.4|972.9|970.9|972.3|970.3|257
1694068800000|2023-09-07 06:40:00|972.6|970.6|972.9|970.9|973|971|972.5|970.5|63
1694069100000|2023-09-07 06:45:00|972.8|970.8|973|971|973.1|971.1|972.5|970.5|72
1694069400000|2023-09-07 06:50:00|972.9|970.9|972.5|970.5|973|971|972.4|970.4|84
1694069700000|2023-09-07 06:55:00|972.6|970.6|972.1|970.1|972.6|970.6|971.9|969.9|149
1694070000000|2023-09-07 07:00:00|972.2|970.2|973.2|971.2|973.2|971.2|972.1|970.1|538
1694070300000|2023-09-07 07:05:00|973.1|971.1|972.9|970.9|973.2|971.2|972.4|970.4|116
1694070600000|2023-09-07 07:10:00|972.8|970.8|972.9|970.9|973.1|971.1|972.3|970.3|119
1694070900000|2023-09-07 07:15:00|973|971|973.2|971.2|973.5|971.5|972.6|970.6|175
1694071200000|2023-09-07 07:20:00|973.3|971.3|972.7|970.7|973.3|971.3|972.5|970.5|283
1694071500000|2023-09-07 07:25:00|972.6|970.6|972.5|970.5|972.6|970.6|972.1|970.1|111
1694071800000|2023-09-07 07:30:00|972.3|970.3|972.1|970.1|972.6|970.6|972.1|970.1|103
1694072100000|2023-09-07 07:35:00|972.2|970.2|972.3|970.3|972.6|970.6|972.2|970.2|62
1694072400000|2023-09-07 07:40:00|972.2|970.2|973|971|973|971|972.2|970.2|61
1694072700000|2023-09-07 07:45:00|973.1|971.1|973.5|971.5|973.5|971.5|973|971|118
1694073000000|2023-09-07 07:50:00|973.3|971.3|973.9|971.9|974|972|973.3|971.3|109
1694073300000|2023-09-07 07:55:00|973.7|971.7|973.8|971.8|973.9|971.9|973.6|971.6|114
1694073600000|2023-09-07 08:00:00|973.9|971.9|973.6|971.6|973.9|971.9|973.3|971.3|221
1694073900000|2023-09-07 08:05:00|973.5|971.5|973|971|973.6|971.6|973|971|549
1694074200000|2023-09-07 08:10:00|973.1|971.1|972.8|970.8|973.1|971.1|972.7|970.7|719
1694074500000|2023-09-07 08:15:00|972.7|970.7|972.9|970.9|973|971|972.7|970.7|180
1694074800000|2023-09-07 08:20:00|972.8|970.8|972.8|970.8|973|971|972.6|970.6|275
1694075100000|2023-09-07 08:25:00|972.9|970.9|972.6|970.6|973|971|972.5|970.5|310
1694075400000|2023-09-07 08:30:00|972.7|970.7|973|971|973.1|971.1|972.7|970.7|142
1694075700000|2023-09-07 08:35:00|972.9|970.9|972.8|970.8|973|971|972.7|970.7|387
1694076000000|2023-09-07 08:40:00|972.7|970.7|972.8|970.8|972.8|970.8|972.7|970.7|398
1694076300000|2023-09-07 08:45:00|972.9|970.9|973.1|971.1|973.1|971.1|972.8|970.8|232
1694076600000|2023-09-07 08:50:00|973|971|973.5|971.5|973.5|971.5|973|971|216
1694076900000|2023-09-07 08:55:00|973.4|971.4|973.5|971.5|973.5|971.5|973.3|971.3|105
1694077200000|2023-09-07 09:00:00|973.4|971.4|973.5|971.5|973.6|971.6|973.2|971.2|158
1694077500000|2023-09-07 09:05:00|973.4|971.4|974.1|972.1|974.2|972.2|973.4|971.4|122
1694077800000|2023-09-07 09:10:00|974|972|974|972|974.2|972.2|973.7|971.7|110
1694078100000|2023-09-07 09:15:00|973.9|971.9|973.7|971.7|973.9|971.9|973.6|971.6|126
1694078400000|2023-09-07 09:20:00|973.8|971.8|973.9|971.9|973.9|971.9|973.7|971.7|94
1694078700000|2023-09-07 09:25:00|974|972|973.9|971.9|974|972|973.8|971.8|148
1694079000000|2023-09-07 09:30:00|974|972|973.9|971.9|974.2|972.2|973.9|971.9|460
1694079300000|2023-09-07 09:35:00|973.8|971.8|973.8|971.8|974.1|972.1|973.6|971.6|324
1694079600000|2023-09-07 09:40:00|973.6|971.6|973.2|971.2|973.6|971.6|973.2|971.2|74
1694079900000|2023-09-07 09:45:00|973.3|971.3|973|971|973.3|971.3|973|971|96
1694080200000|2023-09-07 09:50:00|973.1|971.1|973.1|971.1|973.1|971.1|972.9|970.9|23
1694080500000|2023-09-07 09:55:00|973.3|971.3|973.1|971.1|973.3|971.3|973|971|101
1694080800000|2023-09-07 10:00:00|973.2|971.2|973.4|971.4|973.4|971.4|973.1|971.1|60
1694081100000|2023-09-07 10:05:00|973.5|971.5|973.4|971.4|973.6|971.6|973.3|971.3|171
1694081400000|2023-09-07 10:10:00|973.5|971.5|973.7|971.7|973.8|971.8|973.5|971.5|46
1694081700000|2023-09-07 10:15:00|973.8|971.8|973.5|971.5|973.8|971.8|973.4|971.4|86
1694082000000|2023-09-07 10:20:00|973.4|971.4|973.1|971.1|973.5|971.5|973.1|971.1|95
1694082300000|2023-09-07 10:25:00|973.2|971.2|973.3|971.3|973.4|971.4|973.2|971.2|49
1694082600000|2023-09-07 10:30:00|973.2|971.2|973.2|971.2|973.2|971.2|973.1|971.1|77
1694082900000|2023-09-07 10:35:00|973.3|971.3|973|971|973.4|971.4|973|971|1567
1694083200000|2023-09-07 10:40:00|972.9|970.9|972.8|970.8|972.9|970.9|972.8|970.8|26
1694083500000|2023-09-07 10:45:00|972.9|970.9|973|971|973.1|971.1|972.8|970.8|23
1694083800000|2023-09-07 10:50:00|972.9|970.9|972.6|970.6|972.9|970.9|972.5|970.5|59
1694084100000|2023-09-07 10:55:00|972.7|970.7|972.8|970.8|972.8|970.8|972.7|970.7|37
1694084400000|2023-09-07 11:00:00|972.9|970.9|973.2|971.2|973.2|971.2|972.8|970.8|104
1694084700000|2023-09-07 11:05:00|973.3|971.3|973.1|971.1|973.3|971.3|973|971|47
1694085000000|2023-09-07 11:10:00|973|971|972.6|970.6|973|971|972.6|970.6|82
1694085300000|2023-09-07 11:15:00|972.5|970.5|972.5|970.5|972.5|970.5|972.2|970.2|143
1694085600000|2023-09-07 11:20:00|972.4|970.4|972.2|970.2|972.4|970.4|972.1|970.1|45
1694085900000|2023-09-07 11:25:00|972.1|970.1|971.7|969.7|972.1|970.1|971.7|969.7|361
1694086200000|2023-09-07 11:30:00|971.6|969.6|971.8|969.8|971.9|969.9|971.5|969.5|109
1694086500000|2023-09-07 11:35:00|971.7|969.7|971.9|969.9|972|970|971.7|969.7|21
1694086800000|2023-09-07 11:40:00|972|970|972.5|970.5|972.6|970.6|971.9|969.9|264
1694087100000|2023-09-07 11:45:00|972.4|970.4|971.9|969.9|972.4|970.4|971.8|969.8|118
1694087400000|2023-09-07 11:50:00|971.8|969.8|971.5|969.5|971.9|969.9|971.5|969.5|220
1694087700000|2023-09-07 11:55:00|971.4|969.4|971.7|969.7|971.9|969.9|971.3|969.3|40
1694088000000|2023-09-07 12:00:00|971.6|969.6|971.5|969.5|971.7|969.7|971.3|969.3|187
1694088300000|2023-09-07 12:05:00|971.6|969.6|972.1|970.1|972.2|970.2|971.6|969.6|131
1694088600000|2023-09-07 12:10:00|972|970|971.3|969.3|972|970|971.3|969.3|78
1694088900000|2023-09-07 12:15:00|971.2|969.2|971|969|971.2|969.2|970.9|968.9|80
1694089200000|2023-09-07 12:20:00|970.9|968.9|970.6|968.6|971.1|969.1|970.5|968.5|120
1694089500000|2023-09-07 12:25:00|970.7|968.7|971.2|969.2|971.2|969.2|970.6|968.6|112
1694089800000|2023-09-07 12:30:00|970.7|968.7|969.5|967.5|970.8|968.8|969.2|967.2|810
1694090100000|2023-09-07 12:35:00|969.4|967.4|969.4|967.4|969.6|967.6|969.2|967.2|129
1694090400000|2023-09-07 12:40:00|969.5|967.5|970.1|968.1|970.1|968.1|969.4|967.4|429
1694090700000|2023-09-07 12:45:00|970|968|969.7|967.7|970|968|969.5|967.5|146
1694091000000|2023-09-07 12:50:00|969.6|967.6|969.3|967.3|970|968|969.3|967.3|1511
1694091300000|2023-09-07 12:55:00|969.4|967.4|970.1|968.1|970.2|968.2|969.4|967.4|449
1694091600000|2023-09-07 13:00:00|970|968|969.5|967.5|970|968|969.5|967.5|165
1694091900000|2023-09-07 13:05:00|969.6|967.6|970|968|970.1|968.1|969.5|967.5|183
1694092200000|2023-09-07 13:10:00|969.8|967.8|970|968|970.2|968.2|969.8|967.8|99
1694092500000|2023-09-07 13:15:00|970.1|968.1|969.8|967.8|970.3|968.3|969.7|967.7|668
1694092800000|2023-09-07 13:20:00|969.7|967.7|969.6|967.6|969.9|967.9|969.4|967.4|292
1694093100000|2023-09-07 13:25:00|969.5|967.5|969|967|969.5|967.5|968.9|966.9|539
1694093400000|2023-09-07 13:30:00|968.3|967.8|966.8|966.3|968.3|967.8|966.4|965.9|4950
1694093700000|2023-09-07 13:35:00|966.9|966.4|968|967.5|968.1|967.6|966.8|966.3|2167
1694094000000|2023-09-07 13:40:00|968.1|967.6|968.2|967.7|969|968.5|968|967.5|2858
1694094300000|2023-09-07 13:45:00|968.1|967.6|966.2|965.7|968.5|968|966|965.5|2125
1694094600000|2023-09-07 13:50:00|966.1|965.6|964.9|964.4|966.7|966.2|964.7|964.2|1758
1694094900000|2023-09-07 13:55:00|964.7|964.2|965.3|964.8|965.4|964.9|964.4|963.9|1589
1694095200000|2023-09-07 14:00:00|965.2|964.7|965.1|964.6|965.6|965.1|964.9|964.4|986
1694095500000|2023-09-07 14:05:00|965.2|964.7|965.6|965.1|965.6|965.1|964.4|963.9|759
1694095800000|2023-09-07 14:10:00|965.7|965.2|965.7|965.2|966.2|965.7|965.3|964.8|1891
1694096100000|2023-09-07 14:15:00|965.8|965.3|966.1|965.6|966.2|965.7|965.7|965.2|992
1694096400000|2023-09-07 14:20:00|966.2|965.7|966.2|965.7|967.1|966.6|966|965.5|4730
1694096700000|2023-09-07 14:25:00|966.1|965.6|966|965.5|966.3|965.8|965.7|965.2|1023
1694097000000|2023-09-07 14:30:00|965.9|965.4|965|964.5|965.9|965.4|965|964.5|1095
1694097300000|2023-09-07 14:35:00|964.9|964.4|966.3|965.8|966.5|966|964.9|964.4|932
1694097600000|2023-09-07 14:40:00|966.4|965.9|967.5|967|967.7|967.2|966.4|965.9|1620
1694097900000|2023-09-07 14:45:00|967.4|966.9|966.9|966.4|967.9|967.4|966.9|966.4|769
1694098200000|2023-09-07 14:50:00|967|966.5|965.9|965.4|967|966.5|965.9|965.4|1586
1694098500000|2023-09-07 14:55:00|965.8|965.3|966.4|965.9|966.7|966.2|965.7|965.2|638
1694098800000|2023-09-07 15:00:00|966.6|966.1|966.6|966.1|967|966.5|966.5|966|844
1694099100000|2023-09-07 15:05:00|966.7|966.2|966.5|966|967.3|966.8|966.4|965.9|955
1694099400000|2023-09-07 15:10:00|966.6|966.1|966.3|965.8|966.8|966.3|966|965.5|945
1694099700000|2023-09-07 15:15:00|966.4|965.9|966.2|965.7|966.6|966.1|966.1|965.6|506
1694100000000|2023-09-07 15:20:00|966.3|965.8|966.5|966|966.7|966.2|966|965.5|763
1694100300000|2023-09-07 15:25:00|966.6|966.1|966.9|966.4|967.4|966.9|966.6|966.1|1553
1694100600000|2023-09-07 15:30:00|966.8|966.3|967.8|967.3|967.9|967.4|966.5|966|900
1694100900000|2023-09-07 15:35:00|967.7|967.2|967.9|967.4|968.1|967.6|967.7|967.2|862
1694101200000|2023-09-07 15:40:00|967.8|967.3|967.1|966.6|967.8|967.3|966.9|966.4|794
1694101500000|2023-09-07 15:45:00|967|966.5|966.9|966.4|967.2|966.7|966.7|966.2|765
1694101800000|2023-09-07 15:50:00|967|966.5|967.2|966.7|967.5|967|967|966.5|560
1694102100000|2023-09-07 15:55:00|967.1|966.6|967.5|967|967.5|967|967|966.5|860
1694102400000|2023-09-07 16:00:00|967.6|967.1|968|967.5|968.1|967.6|967.6|967.1|460
1694102700000|2023-09-07 16:05:00|968.1|967.6|967.7|967.2|968.1|967.6|967.7|967.2|249
1694103000000|2023-09-07 16:10:00|967.6|967.1|967.8|967.3|967.8|967.3|967.4|966.9|261
1694103300000|2023-09-07 16:15:00|967.9|967.4|967.9|967.4|968.1|967.6|967.9|967.4|184
1694103600000|2023-09-07 16:20:00|967.8|967.3|968.4|967.9|968.4|967.9|967.7|967.2|344
1694103900000|2023-09-07 16:25:00|968.5|968|968.3|967.8|968.8|968.3|968.3|967.8|638
1694104200000|2023-09-07 16:30:00|968.2|967.7|967.9|967.4|968.5|968|967.9|967.4|368
1694104500000|2023-09-07 16:35:00|968|967.5|967.6|967.1|968|967.5|967.4|966.9|291
1694104800000|2023-09-07 16:40:00|967.5|967|967.4|966.9|967.7|967.2|967.3|966.8|264
1694105100000|2023-09-07 16:45:00|967.5|967|967.3|966.8|967.6|967.1|967.3|966.8|128
1694105400000|2023-09-07 16:50:00|967.2|966.7|967.5|967|967.6|967.1|967.2|966.7|195
1694105700000|2023-09-07 16:55:00|967.6|967.1|967|966.5|967.9|967.4|967|966.5|426
1694106000000|2023-09-07 17:00:00|966.9|966.4|967.4|966.9|967.7|967.2|966.9|966.4|330
1694106300000|2023-09-07 17:05:00|967.3|966.8|966.9|966.4|967.4|966.9|966.7|966.2|149
1694106600000|2023-09-07 17:10:00|967.1|966.6|966.8|966.3|967.1|966.6|966.4|965.9|376
1694106900000|2023-09-07 17:15:00|966.7|966.2|967.3|966.8|967.4|966.9|966.6|966.1|256
1694107200000|2023-09-07 17:20:00|967.4|966.9|967.4|966.9|967.5|967|967.2|966.7|202
1694107500000|2023-09-07 17:25:00|967.3|966.8|967.3|966.8|967.5|967|967|966.5|136
1694107800000|2023-09-07 17:30:00|967.4|966.9|966.9|966.4|967.6|967.1|966.8|966.3|398
1694108100000|2023-09-07 17:35:00|966.8|966.3|966.5|966|966.9|966.4|966.4|965.9|176
1694108400000|2023-09-07 17:40:00|966.4|965.9|966.8|966.3|966.8|966.3|966.4|965.9|210
1694108700000|2023-09-07 17:45:00|966.9|966.4|966.9|966.4|967.1|966.6|966.8|966.3|211
1694109000000|2023-09-07 17:50:00|966.8|966.3|966.9|966.4|967|966.5|966.8|966.3|95
1694109300000|2023-09-07 17:55:00|967|966.5|966.9|966.4|967|966.5|966.8|966.3|132
1694109600000|2023-09-07 18:00:00|967|966.5|967.1|966.6|967.2|966.7|966.9|966.4|177
1694109900000|2023-09-07 18:05:00|967|966.5|967|966.5|967.1|966.6|966.7|966.2|1350
1694110200000|2023-09-07 18:10:00|966.9|966.4|966.7|966.2|966.9|966.4|966.7|966.2|730
1694110500000|2023-09-07 18:15:00|966.6|966.1|966.7|966.2|967|966.5|966.6|966.1|200
1694110800000|2023-09-07 18:20:00|966.6|966.1|966.6|966.1|966.6|966.1|966.5|966|83
1694111100000|2023-09-07 18:25:00|966.7|966.2|966.1|965.6|966.7|966.2|966|965.5|201
1694111400000|2023-09-07 18:30:00|966|965.5|966|965.5|966.3|965.8|965.9|965.4|165
1694111700000|2023-09-07 18:35:00|966.1|965.6|966.4|965.9|966.6|966.1|966.1|965.6|1014
1694112000000|2023-09-07 18:40:00|966.5|966|966.6|966.1|966.7|966.2|966.4|965.9|346
1694112300000|2023-09-07 18:45:00|966.5|966|966.6|966.1|966.7|966.2|966.5|966|457
1694112600000|2023-09-07 18:50:00|966.5|966|966.7|966.2|966.7|966.2|966.5|966|395
1694112900000|2023-09-07 18:55:00|966.6|966.1|966.9|966.4|967|966.5|966.5|966|656
1694113200000|2023-09-07 19:00:00|967|966.5|966.7|966.2|967.1|966.6|966.6|966.1|482
1694113500000|2023-09-07 19:05:00|966.8|966.3|966.5|966|966.8|966.3|966.3|965.8|473
1694113800000|2023-09-07 19:10:00|966.6|966.1|966.8|966.3|966.9|966.4|966.6|966.1|505
1694114100000|2023-09-07 19:15:00|966.9|966.4|966.9|966.4|967.1|966.6|966.8|966.3|796
1694114400000|2023-09-07 19:20:00|967|966.5|966.7|966.2|967|966.5|966.7|966.2|978
1694114700000|2023-09-07 19:25:00|966.8|966.3|966.8|966.3|967|966.5|966.5|966|349
1694115000000|2023-09-07 19:30:00|966.9|966.4|966.7|966.2|967|966.5|966.7|966.2|559
1694115300000|2023-09-07 19:35:00|966.6|966.1|966.7|966.2|967.1|966.6|966.4|965.9|1518
1694115600000|2023-09-07 19:40:00|966.8|966.3|967|966.5|967|966.5|966.6|966.1|338
1694115900000|2023-09-07 19:45:00|967.1|966.6|967.3|966.8|967.6|967.1|967.1|966.6|813
1694116200000|2023-09-07 19:50:00|967.4|966.9|967.1|966.6|967.6|967.1|967|966.5|1563
1694116500000|2023-09-07 19:55:00|967|966.5|967.2|966.7|967.3|966.8|966.8|966.3|6588
1694116800000|2023-09-07 20:00:00|967.9|965.9|967.7|965.7|967.9|965.9|967.6|965.6|863
1694117100000|2023-09-07 20:05:00|967.9|965.9|967.9|965.9|968|966|967.8|965.8|186
1694117400000|2023-09-07 20:10:00|968|966|967.8|965.8|968|966|967.8|965.8|140
1694117700000|2023-09-07 20:15:00|967.9|965.9|968|966|968|966|967.8|965.8|124
1694118000000|2023-09-07 20:20:00|967.9|965.9|968|966|968|966|967.9|965.9|67
1694118300000|2023-09-07 20:25:00|968.1|966.1|968.2|966.2|968.2|966.2|968.1|966.1|3
1694118600000|2023-09-07 20:30:00|968.4|966.4|968.4|966.4|968.4|966.4|968.4|966.4|3
1694119200000|2023-09-07 20:40:00|968.2|966.2|968.2|966.2|968.2|966.2|968.2|966.2|2
1694119500000|2023-09-07 20:45:00|968.1|966.1|968.4|966.4|968.4|966.4|968.1|966.1|123
1694119800000|2023-09-07 20:50:00|968.3|966.3|968.3|966.3|968.3|966.3|968.1|966.1|27
1694120100000|2023-09-07 20:55:00|968.4|966.4|968.4|966.4|968.4|966.4|968.4|966.4|17
1694120400000|2023-09-07 21:00:00|967.1|965.1|967.1|965.1|967.1|965.1|967.1|965.1|1
1694122800000|2023-09-07 21:40:00|967.2|965.2|967.2|965.2|967.2|965.2|967.2|965.2|0
1694124000000|2023-09-07 22:00:00|968.6|966.6|968.6|966.6|968.7|966.7|968.5|966.5|0
1694124300000|2023-09-07 22:05:00|968.7|966.7|968.9|966.9|968.9|966.9|968.6|966.6|0
1694124900000|2023-09-07 22:15:00|968.8|966.8|968.8|966.8|968.8|966.8|968.8|966.8|0
1694125200000|2023-09-07 22:20:00|968.7|966.7|968.8|966.8|968.8|966.8|968.7|966.7|0
1694125500000|2023-09-07 22:25:00|968.9|966.9|968.9|966.9|968.9|966.9|968.8|966.8|0
1694125800000|2023-09-07 22:30:00|968.8|966.8|968.8|966.8|968.9|966.9|968.8|966.8|0
1694126100000|2023-09-07 22:35:00|968.9|966.9|968.8|966.8|968.9|966.9|968.8|966.8|0
1694126400000|2023-09-07 22:40:00|968.9|966.9|968.8|966.8|968.9|966.9|968.8|966.8|0
1694126700000|2023-09-07 22:45:00|968.9|966.9|968.8|966.8|968.9|966.9|968.8|966.8|0
1694127000000|2023-09-07 22:50:00|968.7|966.7|968.9|966.9|968.9|966.9|968.7|966.7|0
1694127300000|2023-09-07 22:55:00|968.8|966.8|968.9|966.9|968.9|966.9|968.8|966.8|0
1694127600000|2023-09-07 23:00:00|968.8|966.8|968.7|966.7|968.9|966.9|968.7|966.7|0
1694127900000|2023-09-07 23:05:00|968.6|966.6|968.7|966.7|968.7|966.7|968.6|966.6|0
1694128200000|2023-09-07 23:10:00|968.6|966.6|968.6|966.6|968.7|966.7|968.5|966.5|0
1694128500000|2023-09-07 23:15:00|968.5|966.5|968.6|966.6|968.6|966.6|968.5|966.5|0
1694128800000|2023-09-07 23:20:00|968.5|966.5|968.3|966.3|968.5|966.5|968.3|966.3|0
1694129100000|2023-09-07 23:25:00|968.2|966.2|968.3|966.3|968.3|966.3|968.2|966.2|0
1694129400000|2023-09-07 23:30:00|968.4|966.4|968.6|966.6|968.6|966.6|968.4|966.4|0
1694129700000|2023-09-07 23:35:00|968.5|966.5|968.6|966.6|968.6|966.6|968.5|966.5|0
1694130000000|2023-09-07 23:40:00|968.7|966.7|968.8|966.8|968.8|966.8|968.7|966.7|0
1694130300000|2023-09-07 23:45:00|968.9|966.9|968.8|966.8|968.9|966.9|968.8|966.8|0
1694130600000|2023-09-07 23:50:00|968.9|966.9|968.9|966.9|968.9|966.9|968.8|966.8|0
1694130900000|2023-09-07 23:55:00|968.8|966.8|968.7|966.7|968.8|966.8|968.7|966.7|0
1694131200000|2023-09-08 00:00:00|968|966|969.2|967.2|969.2|967.2|968|966|39
1694131500000|2023-09-08 00:05:00|969.1|967.1|969.2|967.2|969.3|967.3|969.1|967.1|22
1694131800000|2023-09-08 00:10:00|969.3|967.3|969.3|967.3|969.4|967.4|969.2|967.2|23
1694132100000|2023-09-08 00:15:00|969.2|967.2|969.7|967.7|969.7|967.7|969.2|967.2|23
1694132700000|2023-09-08 00:25:00|968.4|966.4|968.1|966.1|968.4|966.4|968.1|966.1|6
1694133000000|2023-09-08 00:30:00|968|966|966.8|964.8|968|966|966.8|964.8|23
1694133300000|2023-09-08 00:35:00|966.7|964.7|966.5|964.5|966.8|964.8|966.5|964.5|59
1694133600000|2023-09-08 00:40:00|966.4|964.4|966.4|964.4|966.5|964.5|966.2|964.2|43
1694133900000|2023-09-08 00:45:00|966.2|964.2|966.5|964.5|966.8|964.8|966.2|964.2|27
1694134200000|2023-09-08 00:50:00|967.3|965.3|967.3|965.3|967.3|965.3|967.3|965.3|2
1694134500000|2023-09-08 00:55:00|967.2|965.2|967.7|965.7|967.7|965.7|967.2|965.2|7
1694134800000|2023-09-08 01:00:00|967.9|965.9|967.6|965.6|968.1|966.1|967.4|965.4|47
1694135100000|2023-09-08 01:05:00|967.8|965.8|967.6|965.6|967.8|965.8|967.6|965.6|11
1694135400000|2023-09-08 01:10:00|967.8|965.8|967.8|965.8|968.1|966.1|967.8|965.8|14
1694135700000|2023-09-08 01:15:00|967.5|965.5|966.5|964.5|967.5|965.5|965.5|963.5|207
1694136000000|2023-09-08 01:20:00|966.4|964.4|966.4|964.4|966.9|964.9|966.4|964.4|45
1694136300000|2023-09-08 01:25:00|966.5|964.5|966.6|964.6|966.8|964.8|966.5|964.5|18
1694136600000|2023-09-08 01:30:00|966.7|964.7|967.1|965.1|967.2|965.2|966.7|964.7|44
1694136900000|2023-09-08 01:35:00|967.2|965.2|967.6|965.6|967.7|965.7|967.1|965.1|30
1694137200000|2023-09-08 01:40:00|967.3|965.3|967.2|965.2|967.5|965.5|967.2|965.2|35
1694137500000|2023-09-08 01:45:00|967.1|965.1|966.6|964.6|967.5|965.5|966.6|964.6|53
1694137800000|2023-09-08 01:50:00|966.9|964.9|967.3|965.3|967.6|965.6|966.9|964.9|24
1694138100000|2023-09-08 01:55:00|967.1|965.1|967|965|967.2|965.2|967|965|19
1694138400000|2023-09-08 02:00:00|966.9|964.9|966.2|964.2|967|965|966.2|964.2|67
1694138700000|2023-09-08 02:05:00|966.1|964.1|966.6|964.6|966.8|964.8|966.1|964.1|77
1694139000000|2023-09-08 02:10:00|966.7|964.7|966.8|964.8|967|965|966.6|964.6|88
1694139300000|2023-09-08 02:15:00|966.9|964.9|967|965|967|965|966.6|964.6|25
1694139600000|2023-09-08 02:20:00|967.3|965.3|967.3|965.3|967.4|965.4|967.3|965.3|15
1694139900000|2023-09-08 02:25:00|967.7|965.7|967.9|965.9|968.2|966.2|967.7|965.7|25
1694140200000|2023-09-08 02:30:00|967.7|965.7|968.2|966.2|968.2|966.2|967.7|965.7|5
1694140500000|2023-09-08 02:35:00|968.4|966.4|968.4|966.4|968.5|966.5|968.4|966.4|9
1694140800000|2023-09-08 02:40:00|968.1|966.1|968|966|968.1|966.1|968|966|7
1694141100000|2023-09-08 02:45:00|968.2|966.2|968.3|966.3|968.3|966.3|968.2|966.2|6
1694141400000|2023-09-08 02:50:00|968.1|966.1|967.9|965.9|968.2|966.2|967.9|965.9|11
1694141700000|2023-09-08 02:55:00|968.1|966.1|967.9|965.9|968.1|966.1|967.9|965.9|7
1694142000000|2023-09-08 03:00:00|968.1|966.1|967.9|965.9|968.1|966.1|967.8|965.8|73
1694142300000|2023-09-08 03:05:00|967.6|965.6|967.6|965.6|967.6|965.6|967.6|965.6|5
1694142600000|2023-09-08 03:10:00|967.7|965.7|967.8|965.8|967.8|965.8|967.6|965.6|8
1694142900000|2023-09-08 03:15:00|967.7|965.7|967.6|965.6|967.7|965.7|967.6|965.6|11
1694143200000|2023-09-08 03:20:00|967.5|965.5|967.5|965.5|967.6|965.6|967.5|965.5|14
1694143500000|2023-09-08 03:25:00|967.4|965.4|967.5|965.5|967.6|965.6|967.4|965.4|17
1694143800000|2023-09-08 03:30:00|967.6|965.6|967.5|965.5|967.6|965.6|967.5|965.5|28
1694144400000|2023-09-08 03:40:00|967.9|965.9|967.9|965.9|967.9|965.9|967.8|965.8|23
1694144700000|2023-09-08 03:45:00|968.1|966.1|968.1|966.1|968.2|966.2|968.1|966.1|12
1694145000000|2023-09-08 03:50:00|968.3|966.3|968.3|966.3|968.4|966.4|968.3|966.3|19
1694145300000|2023-09-08 03:55:00|968.2|966.2|968.4|966.4|968.4|966.4|968.2|966.2|7
1694145600000|2023-09-08 04:00:00|968.3|966.3|967.6|965.6|968.3|966.3|967.6|965.6|29
1694145900000|2023-09-08 04:05:00|967.8|965.8|967.8|965.8|967.9|965.9|967.8|965.8|6
1694146200000|2023-09-08 04:10:00|967.7|965.7|967.8|965.8|967.8|965.8|967.7|965.7|4
1694146500000|2023-09-08 04:15:00|967.9|965.9|967.9|965.9|968.2|966.2|967.9|965.9|14
1694146800000|2023-09-08 04:20:00|968|966|968.1|966.1|968.1|966.1|968|966|2
1694147100000|2023-09-08 04:25:00|||||||||3
1694147400000|2023-09-08 04:30:00|967.9|965.9|967.5|965.5|967.9|965.9|967.5|965.5|16
1694147700000|2023-09-08 04:35:00|967.4|965.4|967.4|965.4|967.4|965.4|967.4|965.4|4
1694148000000|2023-09-08 04:40:00|967.3|965.3|967.2|965.2|967.3|965.3|967.2|965.2|5
1694148300000|2023-09-08 04:45:00|967.1|965.1|967.2|965.2|967.2|965.2|967.1|965.1|6
1694148600000|2023-09-08 04:50:00|967.1|965.1|966.8|964.8|967.1|965.1|966.8|964.8|20
1694148900000|2023-09-08 04:55:00|967|965|966.9|964.9|967|965|966.9|964.9|9
1694149200000|2023-09-08 05:00:00|966.8|964.8|967.2|965.2|967.3|965.3|966.8|964.8|18
1694149500000|2023-09-08 05:05:00|967.4|965.4|967.4|965.4|967.7|965.7|967.3|965.3|12
1694149800000|2023-09-08 05:10:00|967.5|965.5|967.5|965.5|967.7|965.7|967.5|965.5|16
1694150100000|2023-09-08 05:15:00|967.6|965.6|968.2|966.2|968.5|966.5|967.5|965.5|15
1694150400000|2023-09-08 05:20:00|968.3|966.3|968.6|966.6|968.7|966.7|968.3|966.3|16
1694150700000|2023-09-08 05:25:00|968.7|966.7|969.2|967.2|969.2|967.2|968.7|966.7|19
1694151000000|2023-09-08 05:30:00|969.1|967.1|969.4|967.4|969.4|967.4|969.1|967.1|32
1694151300000|2023-09-08 05:35:00|969.3|967.3|969|967|969.3|967.3|968.8|966.8|40
1694151600000|2023-09-08 05:40:00|969.1|967.1|969.1|967.1|969.3|967.3|968.9|966.9|52
1694151900000|2023-09-08 05:45:00|969|967|969.1|967.1|969.2|967.2|968.8|966.8|36
1694152200000|2023-09-08 05:50:00|969.2|967.2|969.7|967.7|969.8|967.8|969.1|967.1|22
1694152500000|2023-09-08 05:55:00|969.8|967.8|969.6|967.6|969.9|967.9|969.6|967.6|27
1694152800000|2023-09-08 06:00:00|969.8|967.8|970.4|968.4|970.4|968.4|969.7|967.7|35
1694153100000|2023-09-08 06:05:00|970.5|968.5|971.2|969.2|971.4|969.4|970.5|968.5|52
1694153400000|2023-09-08 06:10:00|971.4|969.4|971.4|969.4|971.7|969.7|971.3|969.3|69
1694153700000|2023-09-08 06:15:00|971.3|969.3|971|969|971.5|969.5|970.9|968.9|82
1694154000000|2023-09-08 06:20:00|970.9|968.9|970.9|968.9|971.1|969.1|970.8|968.8|26
1694154300000|2023-09-08 06:25:00|970.8|968.8|970.8|968.8|971.1|969.1|970.7|968.7|78
1694154600000|2023-09-08 06:30:00|970.9|968.9|970|968|970.9|968.9|969.9|967.9|97
1694154900000|2023-09-08 06:35:00|970.1|968.1|969.9|967.9|970.4|968.4|969.9|967.9|194
1694155200000|2023-09-08 06:40:00|970|968|970|968|970.2|968.2|969.8|967.8|474
1694155500000|2023-09-08 06:45:00|969.9|967.9|969.6|967.6|969.9|967.9|969.6|967.6|61
1694155800000|2023-09-08 06:50:00|969.5|967.5|969.7|967.7|969.8|967.8|969.5|967.5|61
1694156100000|2023-09-08 06:55:00|969.6|967.6|969.8|967.8|970|968|969.5|967.5|106
1694156400000|2023-09-08 07:00:00|970|968|969.8|967.8|970|968|969.1|967.1|259
1694156700000|2023-09-08 07:05:00|969.9|967.9|969.4|967.4|970.8|968.8|969.1|967.1|924
1694157000000|2023-09-08 07:10:00|969.3|967.3|969.4|967.4|969.6|967.6|969.3|967.3|99
1694157300000|2023-09-08 07:15:00|969.3|967.3|969.5|967.5|969.6|967.6|969.1|967.1|190
1694157600000|2023-09-08 07:20:00|969.4|967.4|969.9|967.9|970.3|968.3|969.3|967.3|331
1694157900000|2023-09-08 07:25:00|969.8|967.8|969.5|967.5|969.8|967.8|969.3|967.3|163
1694158200000|2023-09-08 07:30:00|969.4|967.4|969.1|967.1|969.5|967.5|968.9|966.9|176
1694158500000|2023-09-08 07:35:00|969|967|969.4|967.4|969.7|967.7|968.9|966.9|140
1694158800000|2023-09-08 07:40:00|969.5|967.5|969.7|967.7|969.8|967.8|969.4|967.4|139
1694159100000|2023-09-08 07:45:00|969.8|967.8|970|968|970.1|968.1|969.5|967.5|97
1694159400000|2023-09-08 07:50:00|969.8|967.8|970|968|970.1|968.1|969.7|967.7|65
1694159700000|2023-09-08 07:55:00|970.1|968.1|970.2|968.2|970.5|968.5|969.9|967.9|73
1694160000000|2023-09-08 08:00:00|970.3|968.3|970.4|968.4|970.7|968.7|970.2|968.2|2295
1694160300000|2023-09-08 08:05:00|970.3|968.3|970.1|968.1|970.8|968.8|970.1|968.1|200
1694160600000|2023-09-08 08:10:00|970|968|970|968|970.1|968.1|969.8|967.8|68
1694160900000|2023-09-08 08:15:00|969.8|967.8|969.1|967.1|969.8|967.8|969|967|92
1694161200000|2023-09-08 08:20:00|969|967|969.1|967.1|969.6|967.6|968.9|966.9|124
1694161500000|2023-09-08 08:25:00|969.2|967.2|969.4|967.4|969.4|967.4|968.5|966.5|508
1694161800000|2023-09-08 08:30:00|969.3|967.3|969.1|967.1|969.4|967.4|969.1|967.1|230
1694162100000|2023-09-08 08:35:00|969|967|969.2|967.2|969.2|967.2|968.8|966.8|72
1694162400000|2023-09-08 08:40:00|969.4|967.4|969.4|967.4|969.4|967.4|969.2|967.2|65
1694162700000|2023-09-08 08:45:00|969.6|967.6|970.1|968.1|970.5|968.5|969.4|967.4|426
1694163000000|2023-09-08 08:50:00|970|968|969.7|967.7|970.1|968.1|969.5|967.5|75
1694163300000|2023-09-08 08:55:00|969.8|967.8|969.7|967.7|970|968|969.7|967.7|34
1694163600000|2023-09-08 09:00:00|969.9|967.9|968.8|966.8|969.9|967.9|968.5|966.5|173
1694163900000|2023-09-08 09:05:00|968.9|966.9|968.6|966.6|968.9|966.9|968.6|966.6|217
1694164200000|2023-09-08 09:10:00|968.7|966.7|969.1|967.1|969.3|967.3|968.7|966.7|165
1694164500000|2023-09-08 09:15:00|969|967|968.9|966.9|969|967|968.6|966.6|198
1694164800000|2023-09-08 09:20:00|969|967|968.9|966.9|969|967|968.7|966.7|83
1694165100000|2023-09-08 09:25:00|969|967|969|967|969|967|968.7|966.7|269
1694165400000|2023-09-08 09:30:00|968.9|966.9|969|967|969|967|968.7|966.7|75
1694165700000|2023-09-08 09:35:00|968.9|966.9|968.9|966.9|969|967|968.7|966.7|69
1694166000000|2023-09-08 09:40:00|969|967|969.1|967.1|969.4|967.4|968.7|966.7|426
1694166300000|2023-09-08 09:45:00|969|967|969.3|967.3|969.5|967.5|969|967|337
1694166600000|2023-09-08 09:50:00|969.2|967.2|969|967|969.2|967.2|968.7|966.7|493
1694166900000|2023-09-08 09:55:00|969.1|967.1|968.9|966.9|969.1|967.1|968.7|966.7|393
1694167200000|2023-09-08 10:00:00|968.7|966.7|968.9|966.9|969|967|968.7|966.7|56
1694167500000|2023-09-08 10:05:00|968.8|966.8|969.2|967.2|969.2|967.2|968.5|966.5|28
1694167800000|2023-09-08 10:10:00|969.3|967.3|969.6|967.6|969.7|967.7|969.3|967.3|81
1694168100000|2023-09-08 10:15:00|969.5|967.5|969.3|967.3|969.5|967.5|969.2|967.2|420
1694168400000|2023-09-08 10:20:00|969.4|967.4|969.7|967.7|969.7|967.7|969.4|967.4|214
1694168700000|2023-09-08 10:25:00|969.6|967.6|969.8|967.8|969.9|967.9|969.6|967.6|55
1694169000000|2023-09-08 10:30:00|969.7|967.7|969.7|967.7|969.7|967.7|969.6|967.6|68
1694169300000|2023-09-08 10:35:00|969.8|967.8|969.5|967.5|969.9|967.9|969.5|967.5|44
1694169600000|2023-09-08 10:40:00|969.4|967.4|969.5|967.5|969.6|967.6|969.4|967.4|29
1694169900000|2023-09-08 10:45:00|969.4|967.4|969.4|967.4|969.7|967.7|969.3|967.3|704
1694170200000|2023-09-08 10:50:00|969.3|967.3|969.6|967.6|969.7|967.7|969.1|967.1|3482
1694170500000|2023-09-08 10:55:00|969.5|967.5|969.4|967.4|969.7|967.7|969.1|967.1|5177
1694170800000|2023-09-08 11:00:00|969.5|967.5|969.2|967.2|969.5|967.5|969.2|967.2|65
1694171100000|2023-09-08 11:05:00|969.3|967.3|969.4|967.4|969.5|967.5|969.3|967.3|28
1694171400000|2023-09-08 11:10:00|969.3|967.3|969.1|967.1|969.3|967.3|969.1|967.1|33
1694171700000|2023-09-08 11:15:00|969|967|968.7|966.7|969|967|968.7|966.7|42
1694172000000|2023-09-08 11:20:00|968.8|966.8|968.3|966.3|968.8|966.8|968.3|966.3|210
1694172300000|2023-09-08 11:25:00|968.2|966.2|968.2|966.2|968.2|966.2|968|966|209
1694172600000|2023-09-08 11:30:00|968|966|968.2|966.2|968.3|966.3|968|966|146
1694172900000|2023-09-08 11:35:00|968.3|966.3|968.1|966.1|968.4|966.4|968|966|124
1694173200000|2023-09-08 11:40:00|968|966|968.5|966.5|968.6|966.6|968|966|254
1694173500000|2023-09-08 11:45:00|968.6|966.6|968.3|966.3|968.6|966.6|968.1|966.1|107
1694173800000|2023-09-08 11:50:00|968.5|966.5|968.5|966.5|968.6|966.6|968.4|966.4|267
1694174100000|2023-09-08 11:55:00|968.6|966.6|969.1|967.1|969.1|967.1|968.6|966.6|335
1694174400000|2023-09-08 12:00:00|969.2|967.2|969.5|967.5|969.6|967.6|969|967|138
1694174700000|2023-09-08 12:05:00|969.6|967.6|969.9|967.9|970.2|968.2|969.6|967.6|4976
1694175000000|2023-09-08 12:10:00|970|968|970.1|968.1|970.2|968.2|969.9|967.9|346
1694175300000|2023-09-08 12:15:00|970.2|968.2|970.1|968.1|970.3|968.3|970.1|968.1|50
1694175600000|2023-09-08 12:20:00|970.2|968.2|969.9|967.9|970.3|968.3|969.9|967.9|142
1694175900000|2023-09-08 12:25:00|970|968|970.2|968.2|970.3|968.3|970|968|444
1694176200000|2023-09-08 12:30:00|970.3|968.3|970.9|968.9|970.9|968.9|970.3|968.3|2455
1694176500000|2023-09-08 12:35:00|970.8|968.8|971.1|969.1|971.2|969.2|970.8|968.8|2221
1694176800000|2023-09-08 12:40:00|971|969|970.6|968.6|971|969|970.5|968.5|2455
1694177100000|2023-09-08 12:45:00|970.7|968.7|970.5|968.5|971|969|970.5|968.5|246
1694177400000|2023-09-08 12:50:00|970.4|968.4|970.2|968.2|970.6|968.6|970|968|333
1694177700000|2023-09-08 12:55:00|970.3|968.3|970.3|968.3|970.3|968.3|970.2|968.2|255
1694178000000|2023-09-08 13:00:00|970.2|968.2|970.3|968.3|970.3|968.3|970|968|167
1694178300000|2023-09-08 13:05:00|970.2|968.2|969.6|967.6|970.2|968.2|969.5|967.5|4455
1694178600000|2023-09-08 13:10:00|969.7|967.7|969.6|967.6|969.8|967.8|969.6|967.6|2576
1694178900000|2023-09-08 13:15:00|969.7|967.7|970.2|968.2|970.4|968.4|969.7|967.7|439
1694179200000|2023-09-08 13:20:00|970.3|968.3|970.5|968.5|970.6|968.6|970.2|968.2|365
1694179500000|2023-09-08 13:25:00|970.4|968.4|970.3|968.3|970.5|968.5|970.1|968.1|322
1694179800000|2023-09-08 13:30:00|969.6|969.1|970.9|970.4|970.9|970.4|968.3|967.8|4813
1694180100000|2023-09-08 13:35:00|970.8|970.3|969.6|969.1|971.2|970.7|969.6|969.1|4866
1694180400000|2023-09-08 13:40:00|969.5|969|968.7|968.2|969.5|969|968.5|968|1592
1694180700000|2023-09-08 13:45:00|968.6|968.1|968.6|968.1|968.7|968.2|967.6|967.1|2332
1694181000000|2023-09-08 13:50:00|968.7|968.2|967.8|967.3|968.9|968.4|967.8|967.3|1732
1694181300000|2023-09-08 13:55:00|967.7|967.2|968.2|967.7|968.2|967.7|967|966.5|5175
1694181600000|2023-09-08 14:00:00|968.3|967.8|969.7|969.2|969.7|969.2|968.1|967.6|2544
1694181900000|2023-09-08 14:05:00|969.8|969.3|969.8|969.3|970.5|970|969.6|969.1|1991
1694182200000|2023-09-08 14:10:00|969.9|969.4|970.8|970.3|971.4|970.9|969.9|969.4|3005
1694182500000|2023-09-08 14:15:00|970.9|970.4|970.7|970.2|971.4|970.9|970.7|970.2|1402
1694182800000|2023-09-08 14:20:00|970.8|970.3|970.7|970.2|971.1|970.6|970.5|970|1311
1694183100000|2023-09-08 14:25:00|970.6|970.1|970.4|969.9|970.8|970.3|970.3|969.8|1338
1694183400000|2023-09-08 14:30:00|970.3|969.8|969.7|969.2|970.6|970.1|969.4|968.9|2517
1694183700000|2023-09-08 14:35:00|969.8|969.3|969.2|968.7|970.1|969.6|969.2|968.7|2060
1694184000000|2023-09-08 14:40:00|969.1|968.6|969.7|969.2|969.7|969.2|968.7|968.2|8130
1694184300000|2023-09-08 14:45:00|969.6|969.1|969.5|969|969.7|969.2|969.1|968.6|1176
1694184600000|2023-09-08 14:50:00|969.6|969.1|969.2|968.7|970|969.5|968.9|968.4|1427
1694184900000|2023-09-08 14:55:00|969.3|968.8|968.4|967.9|969.7|969.2|968.4|967.9|1395
1694185200000|2023-09-08 15:00:00|968.5|968|969.3|968.8|969.4|968.9|968.4|967.9|2266
1694185500000|2023-09-08 15:05:00|969.4|968.9|968.8|968.3|969.6|969.1|968.6|968.1|2221
1694185800000|2023-09-08 15:10:00|968.7|968.2|969.4|968.9|969.7|969.2|968.6|968.1|1829
1694186100000|2023-09-08 15:15:00|969.3|968.8|969.4|968.9|969.5|969|969.1|968.6|939
1694186400000|2023-09-08 15:20:00|969.5|969|969.3|968.8|969.5|969|969.1|968.6|2050
1694186700000|2023-09-08 15:25:00|969.4|968.9|969.7|969.2|969.9|969.4|969.4|968.9|2851
1694187000000|2023-09-08 15:30:00|969.6|969.1|969.6|969.1|969.9|969.4|969.5|969|1146
1694187300000|2023-09-08 15:35:00|969.5|969|969.4|968.9|969.6|969.1|969.2|968.7|1855
1694187600000|2023-09-08 15:40:00|969.5|969|968.9|968.4|969.5|969|968.8|968.3|1411
1694187900000|2023-09-08 15:45:00|968.8|968.3|969|968.5|969.1|968.6|968.8|968.3|3024
1694188200000|2023-09-08 15:50:00|969.1|968.6|969|968.5|969.1|968.6|968.9|968.4|2202
1694188500000|2023-09-08 15:55:00|968.9|968.4|969|968.5|969.2|968.7|968.9|968.4|2709
1694188800000|2023-09-08 16:00:00|969.2|968.7|968.9|968.4|969.2|968.7|968.7|968.2|731
1694189100000|2023-09-08 16:05:00|969|968.5|969.1|968.6|969.2|968.7|969|968.5|1040
1694189400000|2023-09-08 16:10:00|969.2|968.7|969.5|969|969.6|969.1|969.2|968.7|2015
1694189700000|2023-09-08 16:15:00|969.6|969.1|969.9|969.4|970|969.5|969.6|969.1|1746
1694190000000|2023-09-08 16:20:00|969.8|969.3|969.4|968.9|970|969.5|969.2|968.7|1664
1694190300000|2023-09-08 16:25:00|969.3|968.8|968.9|968.4|969.3|968.8|968.9|968.4|1348
1694190600000|2023-09-08 16:30:00|968.8|968.3|968.5|968|968.8|968.3|968.3|967.8|3398
1694190900000|2023-09-08 16:35:00|968.4|967.9|968.3|967.8|968.4|967.9|968.2|967.7|1506
1694191200000|2023-09-08 16:40:00|968.4|967.9|968.5|968|968.9|968.4|968.3|967.8|1545
1694191500000|2023-09-08 16:45:00|968.6|968.1|968.3|967.8|968.6|968.1|968.1|967.6|972
1694191800000|2023-09-08 16:50:00|968.2|967.7|968.3|967.8|968.4|967.9|968|967.5|1634
1694192100000|2023-09-08 16:55:00|968.4|967.9|968.5|968|968.5|968|968.4|967.9|2058
1694192400000|2023-09-08 17:00:00|968.6|968.1|968.2|967.7|968.6|968.1|967.9|967.4|2068
1694192700000|2023-09-08 17:05:00|968.3|967.8|968.3|967.8|968.4|967.9|968.3|967.8|1077
1694193000000|2023-09-08 17:10:00|968.2|967.7|968.8|968.3|968.8|968.3|968.2|967.7|1571
1694193300000|2023-09-08 17:15:00|968.9|968.4|969.3|968.8|969.3|968.8|968.8|968.3|1071
1694193600000|2023-09-08 17:20:00|969.4|968.9|969.4|968.9|969.4|968.9|969.3|968.8|1772
1694193900000|2023-09-08 17:25:00|969.3|968.8|969.3|968.8|969.3|968.8|969.1|968.6|1158
1694194200000|2023-09-08 17:30:00|969.4|968.9|969.7|969.2|969.8|969.3|969.3|968.8|1592
1694194500000|2023-09-08 17:35:00|969.6|969.1|969.6|969.1|969.6|969.1|969.4|968.9|809
1694194800000|2023-09-08 17:40:00|969.7|969.2|969.6|969.1|969.7|969.2|969.3|968.8|1542
1694195100000|2023-09-08 17:45:00|969.7|969.2|969.5|969|969.7|969.2|969.5|969|1350
1694195400000|2023-09-08 17:50:00|969.4|968.9|969.2|968.7|969.6|969.1|969.1|968.6|1384
1694195700000|2023-09-08 17:55:00|969.1|968.6|969.6|969.1|969.6|969.1|969.1|968.6|1691
1694196000000|2023-09-08 18:00:00|969.7|969.2|969.8|969.3|969.8|969.3|969.6|969.1|1467
1694196300000|2023-09-08 18:05:00|969.7|969.2|969.7|969.2|969.8|969.3|969.4|968.9|1390
1694196600000|2023-09-08 18:10:00|969.6|969.1|968.6|968.1|969.6|969.1|968.5|968|2384
1694196900000|2023-09-08 18:15:00|968.5|968|968.5|968|968.6|968.1|968.3|967.8|1010
1694197200000|2023-09-08 18:20:00|968.6|968.1|968.5|968|968.6|968.1|968.2|967.7|1730
1694197500000|2023-09-08 18:25:00|968.4|967.9|968.7|968.2|968.9|968.4|968.4|967.9|2328
1694197800000|2023-09-08 18:30:00|968.8|968.3|968.6|968.1|968.8|968.3|968.5|968|1486
1694198100000|2023-09-08 18:35:00|968.7|968.2|968.6|968.1|969.1|968.6|968.5|968|1078
1694198400000|2023-09-08 18:40:00|968.5|968|968.9|968.4|969|968.5|968.5|968|2517
1694198700000|2023-09-08 18:45:00|969|968.5|968.7|968.2|969|968.5|968.6|968.1|1181
1694199000000|2023-09-08 18:50:00|968.8|968.3|968.7|968.2|968.9|968.4|968.7|968.2|1546
1694199300000|2023-09-08 18:55:00|968.8|968.3|968.8|968.3|968.9|968.4|968.7|968.2|1157
1694199600000|2023-09-08 19:00:00|968.9|968.4|968.5|968|968.9|968.4|968.4|967.9|1723
1694199900000|2023-09-08 19:05:00|968.6|968.1|969|968.5|969.1|968.6|968.6|968.1|1399
1694200200000|2023-09-08 19:10:00|968.9|968.4|969.1|968.6|969.1|968.6|968.9|968.4|1073
1694200500000|2023-09-08 19:15:00|969|968.5|968.9|968.4|969|968.5|968.8|968.3|1244
1694200800000|2023-09-08 19:20:00|969|968.5|968.9|968.4|969|968.5|968.6|968.1|1358
1694201100000|2023-09-08 19:25:00|969|968.5|968.8|968.3|969|968.5|968.7|968.2|12213
1694201400000|2023-09-08 19:30:00|968.7|968.2|969.2|968.7|969.3|968.8|968.7|968.2|1184
1694201700000|2023-09-08 19:35:00|969.1|968.6|968.8|968.3|969.1|968.6|968.5|968|7394
1694202000000|2023-09-08 19:40:00|968.9|968.4|968.8|968.3|968.9|968.4|968.4|967.9|1419
1694202300000|2023-09-08 19:45:00|968.9|968.4|969|968.5|969.1|968.6|968.7|968.2|742
1694202600000|2023-09-08 19:50:00|968.9|968.4|968.7|968.2|969|968.5|968.6|968.1|1682
1694202900000|2023-09-08 19:55:00|968.8|968.3|969.3|968.8|969.5|969|968.8|968.3|14498
1694203200000|2023-09-08 20:00:00|969.7|967.7|970|968|970|968|969.7|967.7|1696
1694203500000|2023-09-08 20:05:00|970.1|968.1|970.1|968.1|970.1|968.1|970|968|348
1694203800000|2023-09-08 20:10:00|970.2|968.2|970.7|968.7|970.8|968.8|970.1|968.1|264
1694204100000|2023-09-08 20:15:00|970.6|968.6|970.7|968.7|970.8|968.8|970.6|968.6|240
1694204400000|2023-09-08 20:20:00|970.8|968.8|970.6|968.6|970.9|968.9|970.6|968.6|301
1694204700000|2023-09-08 20:25:00|970.8|968.8|970.7|968.7|970.8|968.8|970.7|968.7|13
1694205000000|2023-09-08 20:30:00|970.6|968.6|970.1|968.1|970.6|968.6|970|968|132
1694205300000|2023-09-08 20:35:00|970|968|969.9|967.9|970.1|968.1|969.9|967.9|299
1694205600000|2023-09-08 20:40:00|969.8|967.8|969.4|967.4|969.9|967.9|969.4|967.4|1329
1694205900000|2023-09-08 20:45:00|969.3|967.3|969.2|967.2|969.4|967.4|969.2|967.2|1192
1694206200000|2023-09-08 20:50:00|969.3|967.3|969.4|967.4|969.5|967.5|969.3|967.3|189
1694206500000|2023-09-08 20:55:00|969.3|967.3|969|967|969.3|967.3|968.8|966.8|109
1694383500000|2023-09-10 22:05:00|968.6|966.6|968.1|966.1|968.8|966.8|968.1|966.1|13
1694384400000|2023-09-10 22:20:00|968.7|966.7|968.7|966.7|968.7|966.7|968.7|966.7|4
1694385900000|2023-09-10 22:45:00|968.6|966.6|967.7|965.7|968.6|966.6|967.7|965.7|23
1694386200000|2023-09-10 22:50:00|967.9|965.9|967.9|965.9|967.9|965.9|967.9|965.9|7
1694386800000|2023-09-10 23:00:00|967.8|965.8|967.8|965.8|967.8|965.8|967.8|965.8|2
1694388000000|2023-09-10 23:20:00|967.4|965.4|967.8|965.8|967.8|965.8|967.4|965.4|5
1694388300000|2023-09-10 23:25:00|967.6|965.6|967.8|965.8|967.8|965.8|967.6|965.6|23
1694389200000|2023-09-10 23:40:00|968|966|967.6|965.6|968.2|966.2|967.6|965.6|27
1694389500000|2023-09-10 23:45:00|968.6|966.6|968.7|966.7|968.7|966.7|968.6|966.6|3
1694389800000|2023-09-10 23:50:00|968.9|966.9|968.8|966.8|968.9|966.9|968.8|966.8|7
1694390100000|2023-09-10 23:55:00|969|967|969.4|967.4|969.6|967.6|969|967|84
1694390400000|2023-09-11 00:00:00|969.5|967.5|970.7|968.7|970.7|968.7|969.1|967.1|84
1694390700000|2023-09-11 00:05:00|970.3|968.3|969.5|967.5|970.3|968.3|969.5|967.5|81
1694391000000|2023-09-11 00:10:00|969.6|967.6|969.1|967.1|969.7|967.7|969.1|967.1|50
1694391300000|2023-09-11 00:15:00|969.2|967.2|969.3|967.3|969.4|967.4|969|967|10
1694391600000|2023-09-11 00:20:00|969.5|967.5|969.9|967.9|969.9|967.9|969.3|967.3|9
1694391900000|2023-09-11 00:25:00|969.6|967.6|969.9|967.9|969.9|967.9|969.6|967.6|10
1694392200000|2023-09-11 00:30:00|969.7|967.7|969.8|967.8|970|968|969.7|967.7|28
1694392500000|2023-09-11 00:35:00|969.7|967.7|969.8|967.8|970.1|968.1|969.7|967.7|16
1694392800000|2023-09-11 00:40:00|969.9|967.9|970|968|970.1|968.1|969.9|967.9|3
1694393100000|2023-09-11 00:45:00|969.8|967.8|969.7|967.7|969.9|967.9|969.5|967.5|38
1694393400000|2023-09-11 00:50:00|969.5|967.5|969.5|967.5|969.7|967.7|969.5|967.5|17
1694393700000|2023-09-11 00:55:00|969.3|967.3|969.3|967.3|969.3|967.3|968.9|966.9|18
1694394000000|2023-09-11 01:00:00|969|967|969.7|967.7|969.9|967.9|969|967|47
1694394300000|2023-09-11 01:05:00|969.4|967.4|969.6|967.6|969.6|967.6|969.3|967.3|7
1694394600000|2023-09-11 01:10:00|969.5|967.5|969.4|967.4|969.7|967.7|969.2|967.2|146
1694394900000|2023-09-11 01:15:00|969.2|967.2|969.5|967.5|970.5|968.5|968.3|966.3|285
1694395200000|2023-09-11 01:20:00|969.4|967.4|968.6|966.6|969.4|967.4|967.8|965.8|121
1694395500000|2023-09-11 01:25:00|968.8|966.8|968.9|966.9|969|967|968.3|966.3|19
1694395800000|2023-09-11 01:30:00|968.8|966.8|967.3|965.3|969.4|967.4|967.1|965.1|424
1694396100000|2023-09-11 01:35:00|967.4|965.4|970.1|968.1|970.1|968.1|966.9|964.9|1011
1694396400000|2023-09-11 01:40:00|970.2|968.2|969.7|967.7|970.2|968.2|969.6|967.6|103
1694396700000|2023-09-11 01:45:00|969.8|967.8|971.2|969.2|971.4|969.4|969.7|967.7|69
1694397000000|2023-09-11 01:50:00|970.8|968.8|971|969|971.6|969.6|970.7|968.7|41
1694397300000|2023-09-11 01:55:00|971.2|969.2|970.6|968.6|971.2|969.2|970.2|968.2|236
1694397600000|2023-09-11 02:00:00|970.8|968.8|970.9|968.9|971.1|969.1|970.5|968.5|109
1694397900000|2023-09-11 02:05:00|971|969|970.4|968.4|971.3|969.3|970.4|968.4|35
1694398200000|2023-09-11 02:10:00|970.3|968.3|969.3|967.3|970.4|968.4|969.3|967.3|133
1694398500000|2023-09-11 02:15:00|969.4|967.4|969.1|967.1|969.5|967.5|968.8|966.8|83
1694398800000|2023-09-11 02:20:00|969|967|970.4|968.4|970.4|968.4|969|967|74
1694399100000|2023-09-11 02:25:00|970.5|968.5|971.4|969.4|971.7|969.7|970.5|968.5|42
1694399400000|2023-09-11 02:30:00|971.2|969.2|971.5|969.5|971.6|969.6|971.2|969.2|21
1694399700000|2023-09-11 02:35:00|971.7|969.7|971.4|969.4|972.3|970.3|971.4|969.4|52
1694400000000|2023-09-11 02:40:00|971.6|969.6|970.7|968.7|971.6|969.6|970.7|968.7|420
1694400300000|2023-09-11 02:45:00|970.6|968.6|970.8|968.8|971|969|970.6|968.6|73
1694400600000|2023-09-11 02:50:00|971|969|971.7|969.7|971.7|969.7|971|969|20
1694400900000|2023-09-11 02:55:00|972.1|970.1|971.9|969.9|972.1|970.1|971.8|969.8|10
1694401200000|2023-09-11 03:00:00|972|970|971.5|969.5|972|970|971.4|969.4|54
1694401500000|2023-09-11 03:05:00|971.3|969.3|971.5|969.5|971.5|969.5|971|969|24
1694401800000|2023-09-11 03:10:00|971.2|969.2|971.3|969.3|971.5|969.5|971.2|969.2|220
1694402100000|2023-09-11 03:15:00|971.5|969.5|971.6|969.6|972|970|971.5|969.5|187
1694402400000|2023-09-11 03:20:00|971.4|969.4|971.2|969.2|971.4|969.4|971.2|969.2|22
1694402700000|2023-09-11 03:25:00|971.3|969.3|971.2|969.2|971.3|969.3|971.2|969.2|11
1694403000000|2023-09-11 03:30:00|970.9|968.9|971.2|969.2|971.2|969.2|970.9|968.9|41
1694403300000|2023-09-11 03:35:00|971.1|969.1|971.5|969.5|971.5|969.5|971.1|969.1|34
1694403600000|2023-09-11 03:40:00|971.4|969.4|971.3|969.3|971.4|969.4|971.2|969.2|13
1694403900000|2023-09-11 03:45:00|971.1|969.1|970.9|968.9|971.2|969.2|970.9|968.9|57
1694404200000|2023-09-11 03:50:00|970.7|968.7|970.3|968.3|970.8|968.8|970.3|968.3|17
1694404500000|2023-09-11 03:55:00|970.4|968.4|970.7|968.7|970.7|968.7|970.3|968.3|14
1694404800000|2023-09-11 04:00:00|971|969|971.2|969.2|971.2|969.2|970.8|968.8|27
1694405100000|2023-09-11 04:05:00|971|969|971.3|969.3|971.3|969.3|971|969|6
1694405400000|2023-09-11 04:10:00|971.4|969.4|971.4|969.4|971.6|969.6|971.3|969.3|10
1694405700000|2023-09-11 04:15:00|971.5|969.5|971.7|969.7|971.7|969.7|971.4|969.4|25
1694406000000|2023-09-11 04:20:00|972|970|972.3|970.3|972.3|970.3|972|970|15
1694406300000|2023-09-11 04:25:00|972.4|970.4|972.4|970.4|972.4|970.4|972.2|970.2|12
1694406600000|2023-09-11 04:30:00|972.2|970.2|973.1|971.1|973.1|971.1|972.2|970.2|24
1694406900000|2023-09-11 04:35:00|973|971|973.8|971.8|973.8|971.8|973|971|27
1694407200000|2023-09-11 04:40:00|973.9|971.9|973.4|971.4|974|972|973.4|971.4|55
1694407500000|2023-09-11 04:45:00|974|972|973.9|971.9|974|972|973.7|971.7|18
1694407800000|2023-09-11 04:50:00|974.1|972.1|974|972|974.1|972.1|974|972|12
1694408100000|2023-09-11 04:55:00|974.1|972.1|974.1|972.1|974.1|972.1|973.8|971.8|45
1694408400000|2023-09-11 05:00:00|974|972|975.4|973.4|977.4|975.4|973.9|971.9|379
1694408700000|2023-09-11 05:05:00|975.3|973.3|974.6|972.6|975.8|973.8|974.6|972.6|158
1694409000000|2023-09-11 05:10:00|974.7|972.7|976.3|974.3|976.3|974.3|974.5|972.5|218
1694409300000|2023-09-11 05:15:00|976.7|974.7|975.3|973.3|976.8|974.8|975.2|973.2|19
1694409600000|2023-09-11 05:20:00|975.9|973.9|976.2|974.2|976.3|974.3|975.8|973.8|20
1694409900000|2023-09-11 05:25:00|976.4|974.4|977.1|975.1|977.2|975.2|976.3|974.3|100
1694410200000|2023-09-11 05:30:00|977.4|975.4|977|975|977.9|975.9|977|975|83
1694410500000|2023-09-11 05:35:00|977.2|975.2|975.8|973.8|977.2|975.2|975.7|973.7|26
1694410800000|2023-09-11 05:40:00|976|974|975.9|973.9|976|974|975.8|973.8|19
1694411100000|2023-09-11 05:45:00|975.7|973.7|976|974|976.5|974.5|975.7|973.7|78
1694411400000|2023-09-11 05:50:00|976.1|974.1|975.7|973.7|976.2|974.2|975.7|973.7|54
1694411700000|2023-09-11 05:55:00|975.6|973.6|976.2|974.2|976.2|974.2|975.4|973.4|30
1694412000000|2023-09-11 06:00:00|976|974|975.2|973.2|976.1|974.1|975.2|973.2|381
1694412300000|2023-09-11 06:05:00|975.1|973.1|975.2|973.2|975.6|973.6|974.9|972.9|80
1694412600000|2023-09-11 06:10:00|975.3|973.3|975.6|973.6|975.8|973.8|975.1|973.1|307
1694412900000|2023-09-11 06:15:00|975.5|973.5|975.2|973.2|975.7|973.7|975.2|973.2|31
1694413200000|2023-09-11 06:20:00|975.1|973.1|974.6|972.6|975.2|973.2|974.6|972.6|50
1694413500000|2023-09-11 06:25:00|974.8|972.8|975.3|973.3|975.3|973.3|974.6|972.6|80
1694413800000|2023-09-11 06:30:00|975.2|973.2|975.8|973.8|975.8|973.8|975|973|38
1694414100000|2023-09-11 06:35:00|975.9|973.9|976|974|976.2|974.2|975.7|973.7|51
1694414400000|2023-09-11 06:40:00|976.1|974.1|976.5|974.5|976.6|974.6|975.9|973.9|113
1694414700000|2023-09-11 06:45:00|976.3|974.3|976.3|974.3|976.5|974.5|976|974|93
1694415000000|2023-09-11 06:50:00|976.1|974.1|976.2|974.2|976.6|974.6|975.9|973.9|201
1694415300000|2023-09-11 06:55:00|976.1|974.1|976.4|974.4|976.6|974.6|976.1|974.1|109
1694415600000|2023-09-11 07:00:00|976.5|974.5|977.2|975.2|977.2|975.2|976.5|974.5|294
1694415900000|2023-09-11 07:05:00|977.1|975.1|977.8|975.8|977.9|975.9|977.1|975.1|274
1694416200000|2023-09-11 07:10:00|977.9|975.9|978.1|976.1|978.3|976.3|977.6|975.6|400
1694416500000|2023-09-11 07:15:00|978.2|976.2|978.5|976.5|978.6|976.6|977.8|975.8|231
1694416800000|2023-09-11 07:20:00|978.4|976.4|979.1|977.1|979.2|977.2|978.3|976.3|1501
1694417100000|2023-09-11 07:25:00|979.2|977.2|979|977|979.2|977.2|978.7|976.7|317
1694417400000|2023-09-11 07:30:00|979.1|977.1|979.4|977.4|980|978|979|977|581
1694417700000|2023-09-11 07:35:00|979.5|977.5|980.2|978.2|980.3|978.3|979.5|977.5|2281
1694418000000|2023-09-11 07:40:00|980.1|978.1|979.7|977.7|980.1|978.1|979.7|977.7|1690
1694418300000|2023-09-11 07:45:00|979.6|977.6|979|977|979.6|977.6|979|977|438
1694418600000|2023-09-11 07:50:00|979.1|977.1|978.8|976.8|979.1|977.1|978.6|976.6|292
1694418900000|2023-09-11 07:55:00|978.7|976.7|978.7|976.7|978.8|976.8|978.4|976.4|1636
1694419200000|2023-09-11 08:00:00|978.5|976.5|978.5|976.5|978.7|976.7|978.2|976.2|1341
1694419500000|2023-09-11 08:05:00|978.4|976.4|977.9|975.9|978.4|976.4|977.8|975.8|639
1694419800000|2023-09-11 08:10:00|977.8|975.8|977.8|975.8|978|976|977.7|975.7|1099
1694420100000|2023-09-11 08:15:00|977.7|975.7|978.2|976.2|978.3|976.3|977.5|975.5|227
1694420400000|2023-09-11 08:20:00|978.3|976.3|978.3|976.3|978.8|976.8|978.2|976.2|285
1694420700000|2023-09-11 08:25:00|978.4|976.4|978.1|976.1|978.4|976.4|978|976|716
1694421000000|2023-09-11 08:30:00|978.2|976.2|978|976|978.3|976.3|977.9|975.9|279
1694421300000|2023-09-11 08:35:00|978.1|976.1|977.5|975.5|978.1|976.1|977.4|975.4|2562
1694421600000|2023-09-11 08:40:00|977.4|975.4|977.4|975.4|977.7|975.7|977.4|975.4|152
1694421900000|2023-09-11 08:45:00|977.5|975.5|977.3|975.3|977.5|975.5|977.1|975.1|142
1694422200000|2023-09-11 08:50:00|977.2|975.2|977|975|977.2|975.2|976.9|974.9|185
1694422500000|2023-09-11 08:55:00|977.1|975.1|977.3|975.3|977.4|975.4|976.9|974.9|531
1694422800000|2023-09-11 09:00:00|977.5|975.5|977.6|975.6|977.8|975.8|977.3|975.3|317
1694423100000|2023-09-11 09:05:00|977.8|975.8|977.9|975.9|978.1|976.1|977.7|975.7|183
1694423400000|2023-09-11 09:10:00|978|976|977.5|975.5|978|976|977.5|975.5|210
1694423700000|2023-09-11 09:15:00|977.6|975.6|977.8|975.8|978|976|977.3|975.3|321
1694424000000|2023-09-11 09:20:00|977.9|975.9|978|976|978.2|976.2|977.9|975.9|283
1694424300000|2023-09-11 09:25:00|978.1|976.1|978.2|976.2|978.2|976.2|978.1|976.1|1299
1694424600000|2023-09-11 09:30:00|978|976|978.3|976.3|978.4|976.4|978|976|108
1694424900000|2023-09-11 09:35:00|978.2|976.2|978.2|976.2|978.4|976.4|978.1|976.1|1208
1694425200000|2023-09-11 09:40:00|978.1|976.1|978.1|976.1|978.3|976.3|977.9|975.9|237
1694425500000|2023-09-11 09:45:00|978.2|976.2|978.1|976.1|978.2|976.2|977.9|975.9|683
1694425800000|2023-09-11 09:50:00|978|976|977.9|975.9|978.2|976.2|977.8|975.8|1444
1694426100000|2023-09-11 09:55:00|977.8|975.8|977.9|975.9|978.2|976.2|977.8|975.8|223
1694426400000|2023-09-11 10:00:00|977.8|975.8|977.6|975.6|977.9|975.9|977.6|975.6|188
1694426700000|2023-09-11 10:05:00|977.5|975.5|977.9|975.9|977.9|975.9|977.4|975.4|193
1694427000000|2023-09-11 10:10:00|977.8|975.8|977.6|975.6|977.9|975.9|977.4|975.4|168
1694427300000|2023-09-11 10:15:00|977.5|975.5|977.6|975.6|977.8|975.8|977.4|975.4|141
1694427600000|2023-09-11 10:20:00|977.5|975.5|977.4|975.4|977.7|975.7|977.4|975.4|126
1694427900000|2023-09-11 10:25:00|977.5|975.5|977.6|975.6|977.7|975.7|977.4|975.4|158
1694428200000|2023-09-11 10:30:00|977.7|975.7|977.8|975.8|977.8|975.8|977.6|975.6|269
1694428500000|2023-09-11 10:35:00|977.7|975.7|977.8|975.8|977.9|975.9|977.7|975.7|260
1694428800000|2023-09-11 10:40:00|977.7|975.7|977.9|975.9|977.9|975.9|977.7|975.7|248
1694429100000|2023-09-11 10:45:00|977.8|975.8|977.9|975.9|978|976|977.7|975.7|513
1694429400000|2023-09-11 10:50:00|977.8|975.8|977.7|975.7|978|976|977.7|975.7|386
1694429700000|2023-09-11 10:55:00|977.8|975.8|978|976|978.1|976.1|977.7|975.7|394
1694430000000|2023-09-11 11:00:00|977.9|975.9|977.8|975.8|978|976|977.7|975.7|6705
1694430300000|2023-09-11 11:05:00|977.9|975.9|977.3|975.3|977.9|975.9|977.2|975.2|910
1694430600000|2023-09-11 11:10:00|977.2|975.2|977|975|977.3|975.3|977|975|221
1694430900000|2023-09-11 11:15:00|977.1|975.1|977|975|977.1|975.1|976.8|974.8|148
1694431200000|2023-09-11 11:20:00|977.1|975.1|977.2|975.2|977.2|975.2|976.9|974.9|120
1694431500000|2023-09-11 11:25:00|977.1|975.1|977.2|975.2|977.2|975.2|977|975|183
1694431800000|2023-09-11 11:30:00|977.3|975.3|977.4|975.4|977.5|975.5|977.2|975.2|384
1694432100000|2023-09-11 11:35:00|977.3|975.3|977.5|975.5|977.6|975.6|977.3|975.3|177
1694432400000|2023-09-11 11:40:00|977.4|975.4|977.2|975.2|977.5|975.5|977.1|975.1|118
1694432700000|2023-09-11 11:45:00|977.3|975.3|977.6|975.6|977.7|975.7|977.2|975.2|81
1694433000000|2023-09-11 11:50:00|977.5|975.5|977.4|975.4|977.6|975.6|977.2|975.2|308
1694433300000|2023-09-11 11:55:00|977.3|975.3|977.4|975.4|977.4|975.4|977.2|975.2|9542
1694433600000|2023-09-11 12:00:00|977.5|975.5|977.7|975.7|977.7|975.7|977.1|975.1|634
1694433900000|2023-09-11 12:05:00|977.6|975.6|978.5|976.5|978.5|976.5|977.6|975.6|1285
1694434200000|2023-09-11 12:10:00|978.6|976.6|979.3|977.3|979.3|977.3|978.6|976.6|355
1694434500000|2023-09-11 12:15:00|979.2|977.2|979.3|977.3|979.4|977.4|979.2|977.2|927
1694434800000|2023-09-11 12:20:00|979.2|977.2|979.6|977.6|979.6|977.6|979|977|551
1694435100000|2023-09-11 12:25:00|979.7|977.7|979.5|977.5|979.7|977.7|979.4|977.4|12148
1694435400000|2023-09-11 12:30:00|979.4|977.4|979.2|977.2|979.5|977.5|979.2|977.2|1607
1694435700000|2023-09-11 12:35:00|979.3|977.3|979.9|977.9|979.9|977.9|979.3|977.3|930
1694436000000|2023-09-11 12:40:00|979.8|977.8|979.6|977.6|979.9|977.9|979.3|977.3|508
1694436300000|2023-09-11 12:45:00|979.5|977.5|979.6|977.6|979.6|977.6|979.4|977.4|877
1694436600000|2023-09-11 12:50:00|979.5|977.5|979.4|977.4|979.6|977.6|979.3|977.3|564
1694436900000|2023-09-11 12:55:00|979.2|977.2|979.9|977.9|980|978|979.2|977.2|475
1694437200000|2023-09-11 13:00:00|979.8|977.8|980.2|978.2|980.2|978.2|979.7|977.7|260
1694437500000|2023-09-11 13:05:00|980.3|978.3|980.1|978.1|980.3|978.3|980.1|978.1|246
1694437800000|2023-09-11 13:10:00|980.2|978.2|980|978|980.4|978.4|980|978|15575
1694438100000|2023-09-11 13:15:00|979.9|977.9|980.1|978.1|980.3|978.3|979.9|977.9|541
1694438400000|2023-09-11 13:20:00|980.2|978.2|980.4|978.4|980.5|978.5|980.2|978.2|686
1694438700000|2023-09-11 13:25:00|980.5|978.5|980.4|978.4|980.8|978.8|980.4|978.4|599
1694439000000|2023-09-11 13:30:00|979.7|979.2|980.8|980.3|981.6|981.1|979.7|979.2|7544
1694439300000|2023-09-11 13:35:00|980.9|980.4|979.6|979.1|981|980.5|979.5|979|3087
1694439600000|2023-09-11 13:40:00|979.7|979.2|978.5|978|979.8|979.3|978.1|977.6|4054
1694439900000|2023-09-11 13:45:00|978.6|978.1|977.4|976.9|978.6|978.1|976.9|976.4|26790
1694440200000|2023-09-11 13:50:00|977.3|976.8|977.3|976.8|977.3|976.8|976.4|975.9|2305
1694440500000|2023-09-11 13:55:00|977.4|976.9|976.7|976.2|977.7|977.2|976.4|975.9|2519
1694440800000|2023-09-11 14:00:00|976.6|976.1|977.5|977|977.8|977.3|976.6|976.1|5103
1694441100000|2023-09-11 14:05:00|977.6|977.1|978.3|977.8|978.5|978|977.4|976.9|4369
1694441400000|2023-09-11 14:10:00|978.2|977.7|978|977.5|978.6|978.1|977.4|976.9|2787
1694441700000|2023-09-11 14:15:00|978.1|977.6|978.4|977.9|978.6|978.1|978|977.5|2514
1694442000000|2023-09-11 14:20:00|978.5|978|979|978.5|979.2|978.7|978.2|977.7|2768
1694442300000|2023-09-11 14:25:00|979.1|978.6|978.7|978.2|979.5|979|978.7|978.2|3755
1694442600000|2023-09-11 14:30:00|978.8|978.3|977.5|977|978.8|978.3|977.4|976.9|3338
1694442900000|2023-09-11 14:35:00|977.6|977.1|978|977.5|978|977.5|977.6|977.1|5324
1694443200000|2023-09-11 14:40:00|977.9|977.4|978.7|978.2|978.8|978.3|977.9|977.4|5985
1694443500000|2023-09-11 14:45:00|978.8|978.3|978.8|978.3|979.2|978.7|978.8|978.3|3036
1694443800000|2023-09-11 14:50:00|979|978.5|978.7|978.2|979.3|978.8|978.6|978.1|3800
1694444100000|2023-09-11 14:55:00|978.6|978.1|978.1|977.6|979|978.5|978|977.5|2535
1694444400000|2023-09-11 15:00:00|978.2|977.7|978|977.5|978.3|977.8|977.3|976.8|6226
1694444700000|2023-09-11 15:05:00|977.9|977.4|977.2|976.7|978.1|977.6|977.1|976.6|2953
1694445000000|2023-09-11 15:10:00|977.3|976.8|977.4|976.9|977.6|977.1|977.1|976.6|2168
1694445300000|2023-09-11 15:15:00|977.3|976.8|977.7|977.2|977.8|977.3|977.1|976.6|4592
1694445600000|2023-09-11 15:20:00|977.6|977.1|978.2|977.7|978.2|977.7|977.6|977.1|2390
1694445900000|2023-09-11 15:25:00|978.1|977.6|977.9|977.4|978.5|978|977.9|977.4|2771
1694446200000|2023-09-11 15:30:00|977.8|977.3|977.5|977|978.2|977.7|977.4|976.9|3215
1694446500000|2023-09-11 15:35:00|977.4|976.9|977.5|977|977.8|977.3|977.4|976.9|3325
1694446800000|2023-09-11 15:40:00|977.6|977.1|977.2|976.7|977.7|977.2|976.8|976.3|3921
1694447100000|2023-09-11 15:45:00|977.1|976.6|977.7|977.2|977.7|977.2|977|976.5|5394
1694447400000|2023-09-11 15:50:00|977.8|977.3|977.5|977|978|977.5|977.3|976.8|2839
1694447700000|2023-09-11 15:55:00|977.6|977.1|977.7|977.2|977.7|977.2|977.2|976.7|4393
1694448000000|2023-09-11 16:00:00|977.8|977.3|978.1|977.6|978.2|977.7|977.7|977.2|2457
1694448300000|2023-09-11 16:05:00|978.2|977.7|978.4|977.9|978.7|978.2|978|977.5|5249
1694448600000|2023-09-11 16:10:00|978.5|978|978.8|978.3|978.9|978.4|978.5|978|1639
1694448900000|2023-09-11 16:15:00|978.9|978.4|978.9|978.4|979.2|978.7|978.8|978.3|2410
1694449200000|2023-09-11 16:20:00|978.8|978.3|978.6|978.1|979.1|978.6|978.6|978.1|1955
1694449500000|2023-09-11 16:25:00|978.7|978.2|979.1|978.6|979.4|978.9|978.6|978.1|10120
1694449800000|2023-09-11 16:30:00|979.2|978.7|979.1|978.6|979.3|978.8|978.9|978.4|8117
1694450100000|2023-09-11 16:35:00|979.2|978.7|978.8|978.3|979.3|978.8|978.8|978.3|2050
1694450400000|2023-09-11 16:40:00|978.9|978.4|979|978.5|979|978.5|978.9|978.4|1245
1694450700000|2023-09-11 16:45:00|979.1|978.6|979|978.5|979.1|978.6|978.9|978.4|1961
1694451000000|2023-09-11 16:50:00|979.1|978.6|979.2|978.7|979.2|978.7|978.8|978.3|3588
1694451300000|2023-09-11 16:55:00|979.3|978.8|979.4|978.9|979.5|979|979.3|978.8|2100
1694451600000|2023-09-11 17:00:00|979.3|978.8|979.6|979.1|979.8|979.3|979.3|978.8|1783
1694451900000|2023-09-11 17:05:00|979.5|979|979.8|979.3|979.8|979.3|979.4|978.9|2839
1694452200000|2023-09-11 17:10:00|979.9|979.4|979.6|979.1|979.9|979.4|979.6|979.1|2486
1694452500000|2023-09-11 17:15:00|979.7|979.2|980.2|979.7|980.2|979.7|979.7|979.2|2222
1694452800000|2023-09-11 17:20:00|980.1|979.6|980.1|979.6|980.2|979.7|980|979.5|2021
1694453100000|2023-09-11 17:25:00|980.2|979.7|980.3|979.8|980.4|979.9|980.1|979.6|3318
1694453400000|2023-09-11 17:30:00|980.4|979.9|980.2|979.7|980.4|979.9|979.9|979.4|2957
1694453700000|2023-09-11 17:35:00|980.1|979.6|980.5|980|980.5|980|980.1|979.6|1973
1694454000000|2023-09-11 17:40:00|980.4|979.9|980.3|979.8|980.6|980.1|980.2|979.7|1915
1694454300000|2023-09-11 17:45:00|980.4|979.9|980.2|979.7|980.5|980|980.1|979.6|4440
1694454600000|2023-09-11 17:50:00|980.3|979.8|980.4|979.9|980.6|980.1|980.2|979.7|3834
1694454900000|2023-09-11 17:55:00|980.5|980|980.3|979.8|980.5|980|980.2|979.7|1512
1694455200000|2023-09-11 18:00:00|980.4|979.9|980.2|979.7|980.4|979.9|980.1|979.6|2111
1694455500000|2023-09-11 18:05:00|980.3|979.8|979.9|979.4|980.3|979.8|979.7|979.2|3514
1694455800000|2023-09-11 18:10:00|979.8|979.3|980.2|979.7|980.4|979.9|979.8|979.3|1668
1694456100000|2023-09-11 18:15:00|980.3|979.8|980.5|980|980.6|980.1|980.1|979.6|1041
1694456400000|2023-09-11 18:20:00|980.6|980.1|980.6|980.1|980.7|980.2|980.3|979.8|2847
1694456700000|2023-09-11 18:25:00|980.5|980|980.4|979.9|980.7|980.2|980.3|979.8|2256
1694457000000|2023-09-11 18:30:00|980.3|979.8|980.5|980|980.7|980.2|980.3|979.8|2035
1694457300000|2023-09-11 18:35:00|980.4|979.9|980.6|980.1|980.6|980.1|980.4|979.9|2979
1694457600000|2023-09-11 18:40:00|980.5|980|980.5|980|980.6|980.1|980.4|979.9|2141
1694457900000|2023-09-11 18:45:00|980.4|979.9|980.7|980.2|980.7|980.2|980.4|979.9|2833
1694458200000|2023-09-11 18:50:00|980.6|980.1|980.6|980.1|980.7|980.2|980.5|980|10617
1694458500000|2023-09-11 18:55:00|980.7|980.2|980.5|980|980.7|980.2|980.3|979.8|1791
1694458800000|2023-09-11 19:00:00|980.6|980.1|980.5|980|980.7|980.2|980.4|979.9|2014
1694459100000|2023-09-11 19:05:00|980.4|979.9|980.5|980|980.6|980.1|980.4|979.9|1686
1694459400000|2023-09-11 19:10:00|980.6|980.1|980.2|979.7|980.6|980.1|980.1|979.6|2207
1694459700000|2023-09-11 19:15:00|980.3|979.8|980.3|979.8|980.3|979.8|980|979.5|2572
1694460000000|2023-09-11 19:20:00|980.2|979.7|980.9|980.4|980.9|980.4|980.2|979.7|2299
1694460300000|2023-09-11 19:25:00|980.8|980.3|980.8|980.3|980.9|980.4|980.7|980.2|2051
1694460600000|2023-09-11 19:30:00|980.9|980.4|980.9|980.4|981|980.5|980.7|980.2|2807
1694460900000|2023-09-11 19:35:00|981|980.5|980.9|980.4|981|980.5|980.8|980.3|4135
1694461200000|2023-09-11 19:40:00|981|980.5|980.9|980.4|981|980.5|980.8|980.3|3752
1694461500000|2023-09-11 19:45:00|980.8|980.3|980.9|980.4|980.9|980.4|980.7|980.2|4377
1694461800000|2023-09-11 19:50:00|980.8|980.3|980.9|980.4|981|980.5|980.8|980.3|2524
1694462100000|2023-09-11 19:55:00|981|980.5|981.8|981.3|982|981.5|980.9|980.4|13177
1694462400000|2023-09-11 20:00:00|982.5|980.5|982.4|980.4|982.6|980.6|982.2|980.2|1910
1694462700000|2023-09-11 20:05:00|982.3|980.3|982.2|980.2|982.3|980.3|982.2|980.2|851
1694463000000|2023-09-11 20:10:00|982.3|980.3|982.2|980.2|982.3|980.3|982.2|980.2|210
1694463300000|2023-09-11 20:15:00|982.3|980.3|982.4|980.4|982.4|980.4|982.3|980.3|45
1694463600000|2023-09-11 20:20:00|982.3|980.3|982.3|980.3|982.3|980.3|982.3|980.3|4
1694463900000|2023-09-11 20:25:00|982.4|980.4|982.2|980.2|982.4|980.4|982.2|980.2|8
1694464200000|2023-09-11 20:30:00|982.5|980.5|982.5|980.5|982.5|980.5|982.5|980.5|11
1694464500000|2023-09-11 20:35:00|982.3|980.3|982.3|980.3|982.3|980.3|982.3|980.3|16
1694465100000|2023-09-11 20:45:00|982.5|980.5|982.7|980.7|982.7|980.7|982.5|980.5|99
1694465400000|2023-09-11 20:50:00|982.8|980.8|982.4|980.4|982.8|980.8|982.4|980.4|44
1694465700000|2023-09-11 20:55:00|982.6|980.6|982.2|980.2|982.8|980.8|982.2|980.2|129
1694466600000|2023-09-11 21:10:00|||||||||8
1694469600000|2023-09-11 22:00:00|981.9|979.9|981.8|979.8|981.9|979.9|981.7|979.7|0
1694469900000|2023-09-11 22:05:00|981.9|979.9|981.9|979.9|982.1|980.1|981.9|979.9|0
1694470200000|2023-09-11 22:10:00|981.8|979.8|981.7|979.7|981.9|979.9|981.7|979.7|0
1694470500000|2023-09-11 22:15:00|981.6|979.6|981.7|979.7|981.7|979.7|981.5|979.5|0
1694470800000|2023-09-11 22:20:00|981.8|979.8|981.7|979.7|981.8|979.8|981.7|979.7|0
1694471100000|2023-09-11 22:25:00|981.8|979.8|981.7|979.7|981.8|979.8|981.7|979.7|0
1694471400000|2023-09-11 22:30:00|981.8|979.8|981.8|979.8|981.8|979.8|981.8|979.8|0
1694471700000|2023-09-11 22:35:00|981.7|979.7|981.4|979.4|981.8|979.8|981.4|979.4|0
1694472000000|2023-09-11 22:40:00|981.5|979.5|981.6|979.6|981.6|979.6|981.5|979.5|0
1694472300000|2023-09-11 22:45:00|981.5|979.5|981.5|979.5|981.6|979.6|981.5|979.5|0
1694472600000|2023-09-11 22:50:00|981.6|979.6|981.5|979.5|981.6|979.6|981.4|979.4|0
1694472900000|2023-09-11 22:55:00|981.4|979.4|981.6|979.6|981.7|979.7|981.4|979.4|0
1694473200000|2023-09-11 23:00:00|981.5|979.5|981.6|979.6|981.7|979.7|981.5|979.5|0
1694473500000|2023-09-11 23:05:00|981.7|979.7|981.7|979.7|981.8|979.8|981.6|979.6|0
1694473800000|2023-09-11 23:10:00|981.6|979.6|981.7|979.7|981.7|979.7|981.6|979.6|0
1694474100000|2023-09-11 23:15:00|981.6|979.6|981.7|979.7|981.7|979.7|981.6|979.6|0
1694474400000|2023-09-11 23:20:00|981.8|979.8|981.7|979.7|981.8|979.8|981.7|979.7|0
1694474700000|2023-09-11 23:25:00|981.8|979.8|981.8|979.8|981.9|979.9|981.7|979.7|0
1694475000000|2023-09-11 23:30:00|981.7|979.7|981.7|979.7|981.7|979.7|981.6|979.6|0
1694475300000|2023-09-11 23:35:00|981.6|979.6|981.6|979.6|981.7|979.7|981.6|979.6|0
1694475600000|2023-09-11 23:40:00|981.5|979.5|981.4|979.4|981.6|979.6|981.4|979.4|0
1694475900000|2023-09-11 23:45:00|981.5|979.5|981.6|979.6|981.6|979.6|981.4|979.4|0
1694476200000|2023-09-11 23:50:00|981.7|979.7|981.7|979.7|981.8|979.8|981.6|979.6|0
1694476500000|2023-09-11 23:55:00|981.6|979.6|981.6|979.6|981.7|979.7|981.5|979.5|0
1694476800000|2023-09-12 00:00:00|981.5|979.5|981.3|979.3|981.6|979.6|981.3|979.3|11
1694477100000|2023-09-12 00:05:00|980.9|978.9|980.7|978.7|981|979|980.4|978.4|36
1694477400000|2023-09-12 00:10:00|980.5|978.5|980.1|978.1|980.5|978.5|980.1|978.1|8
1694477700000|2023-09-12 00:15:00|980.3|978.3|980.1|978.1|980.5|978.5|980.1|978.1|7
1694478000000|2023-09-12 00:20:00|980.2|978.2|980.1|978.1|980.3|978.3|980.1|978.1|13
1694478300000|2023-09-12 00:25:00|980.2|978.2|980.2|978.2|980.2|978.2|980.2|978.2|8
1694478600000|2023-09-12 00:30:00|980.1|978.1|979.6|977.6|980.2|978.2|979.4|977.4|94
1694478900000|2023-09-12 00:35:00|979.3|977.3|979.3|977.3|979.3|977.3|979.3|977.3|2
1694479200000|2023-09-12 00:40:00|979.1|977.1|978.9|976.9|979.2|977.2|978.6|976.6|25
1694479500000|2023-09-12 00:45:00|979.3|977.3|979|977|979.3|977.3|978.8|976.8|243
1694479800000|2023-09-12 00:50:00|979.1|977.1|979.4|977.4|979.4|977.4|979.1|977.1|106
1694480100000|2023-09-12 00:55:00|978.8|976.8|979|977|979|977|978.8|976.8|11
1694480400000|2023-09-12 01:00:00|978.7|976.7|978.6|976.6|978.7|976.7|978.6|976.6|13
1694480700000|2023-09-12 01:05:00|978.8|976.8|978.9|976.9|978.9|976.9|978.8|976.8|26
1694481000000|2023-09-12 01:10:00|979|977|979.6|977.6|979.6|977.6|979|977|12
1694481300000|2023-09-12 01:15:00|979.2|977.2|978.3|976.3|979.2|977.2|978.2|976.2|8
1694481600000|2023-09-12 01:20:00|977.7|975.7|977.2|975.2|978|976|977.2|975.2|141
1694481900000|2023-09-12 01:25:00|976.6|974.6|976.8|974.8|976.9|974.9|976.5|974.5|265
1694482200000|2023-09-12 01:30:00|976.6|974.6|974.3|972.3|976.8|974.8|974.3|972.3|769
1694482500000|2023-09-12 01:35:00|974.5|972.5|974.2|972.2|974.5|972.5|974.1|972.1|102
1694482800000|2023-09-12 01:40:00|974.4|972.4|975.7|973.7|975.7|973.7|974.4|972.4|69
1694483100000|2023-09-12 01:45:00|975.2|973.2|976|974|976|974|975.2|973.2|18
1694483400000|2023-09-12 01:50:00|975.6|973.6|975.4|973.4|975.6|973.6|975.1|973.1|23
1694483700000|2023-09-12 01:55:00|975.8|973.8|976.7|974.7|976.7|974.7|975.8|973.8|37
1694484000000|2023-09-12 02:00:00|976.9|974.9|976.5|974.5|976.9|974.9|976.5|974.5|21
1694484300000|2023-09-12 02:05:00|976.4|974.4|977.2|975.2|977.8|975.8|976.4|974.4|37
1694484600000|2023-09-12 02:10:00|977.6|975.6|977.7|975.7|977.7|975.7|977.5|975.5|10
1694484900000|2023-09-12 02:15:00|977.3|975.3|978|976|978|976|977.3|975.3|2
1694485200000|2023-09-12 02:20:00|977.8|975.8|978.1|976.1|978.2|976.2|977.8|975.8|67
1694485500000|2023-09-12 02:25:00|978.5|976.5|978.1|976.1|978.5|976.5|977.5|975.5|8
1694486100000|2023-09-12 02:35:00|978.8|976.8|978.9|976.9|978.9|976.9|978.8|976.8|2
1694486400000|2023-09-12 02:40:00|979.5|977.5|979.6|977.6|979.6|977.6|979.5|977.5|3
1694486700000|2023-09-12 02:45:00|979.5|977.5|979.3|977.3|979.5|977.5|979.3|977.3|6
1694487000000|2023-09-12 02:50:00|980.1|978.1|980.1|978.1|980.1|978.1|980.1|978.1|5
1694487300000|2023-09-12 02:55:00|979.4|977.4|979.4|977.4|979.4|977.4|979.4|977.4|5
1694489400000|2023-09-12 03:30:00|||||||||11
1694490000000|2023-09-12 03:40:00|980.3|978.3|980.4|978.4|980.4|978.4|980.3|978.3|3
1694490300000|2023-09-12 03:45:00|||||||||412
1694490600000|2023-09-12 03:50:00|||||||||10
1694490900000|2023-09-12 03:55:00|979.8|977.8|979.8|977.8|979.8|977.8|979.8|977.8|4
1694491200000|2023-09-12 04:00:00|979.7|977.7|979.7|977.7|979.7|977.7|979.7|977.7|7
1694491500000|2023-09-12 04:05:00|979.6|977.6|979.6|977.6|979.6|977.6|979.6|977.6|5
1694491800000|2023-09-12 04:10:00|||||||||7
1694492100000|2023-09-12 04:15:00|978.9|976.9|978.9|976.9|979|977|978.9|976.9|15
1694492400000|2023-09-12 04:20:00|978.6|976.6|978.1|976.1|978.6|976.6|978.1|976.1|25
1694492700000|2023-09-12 04:25:00|977.9|975.9|977.5|975.5|977.9|975.9|977.5|975.5|129
1694493000000|2023-09-12 04:30:00|978.1|976.1|978.2|976.2|978.2|976.2|978.1|976.1|8
1694493300000|2023-09-12 04:35:00|||||||||710
1694493600000|2023-09-12 04:40:00|978.6|976.6|978.5|976.5|978.6|976.6|978.5|976.5|13
1694493900000|2023-09-12 04:45:00|978.1|976.1|978.2|976.2|978.3|976.3|978.1|976.1|16
1694494200000|2023-09-12 04:50:00|978.6|976.6|978.6|976.6|978.6|976.6|978.6|976.6|10
1694494500000|2023-09-12 04:55:00|978.4|976.4|978.4|976.4|978.4|976.4|978.4|976.4|11
1694494800000|2023-09-12 05:00:00|978.6|976.6|978|976|978.7|976.7|977.9|975.9|38
1694495100000|2023-09-12 05:05:00|977.9|975.9|977.8|975.8|977.9|975.9|977.4|975.4|40
1694495400000|2023-09-12 05:10:00|977.6|975.6|977.6|975.6|977.7|975.7|977.4|975.4|13
1694495700000|2023-09-12 05:15:00|977.7|975.7|977.6|975.6|977.7|975.7|977.6|975.6|28
1694496000000|2023-09-12 05:20:00|978|976|978.4|976.4|978.5|976.5|978|976|11
1694496300000|2023-09-12 05:25:00|978.2|976.2|977.9|975.9|978.3|976.3|977.9|975.9|22
1694496600000|2023-09-12 05:30:00|978|976|977.6|975.6|978.2|976.2|977.5|975.5|30
1694496900000|2023-09-12 05:35:00|978|976|978|976|978.3|976.3|977.9|975.9|12
1694497200000|2023-09-12 05:40:00|978.1|976.1|978.4|976.4|978.5|976.5|977.9|975.9|14
1694497500000|2023-09-12 05:45:00|978.3|976.3|978.2|976.2|978.7|976.7|978.1|976.1|115
1694497800000|2023-09-12 05:50:00|978.3|976.3|978.6|976.6|978.8|976.8|978.3|976.3|11
1694498100000|2023-09-12 05:55:00|978.7|976.7|978.7|976.7|978.7|976.7|978.5|976.5|7
1694498400000|2023-09-12 06:00:00|978.9|976.9|978.6|976.6|979.1|977.1|978.6|976.6|82
1694498700000|2023-09-12 06:05:00|978.4|976.4|978.2|976.2|978.5|976.5|978.1|976.1|46
1694499000000|2023-09-12 06:10:00|978.5|976.5|978.9|976.9|978.9|976.9|978.5|976.5|18
1694499300000|2023-09-12 06:15:00|979.4|977.4|979.1|977.1|979.4|977.4|979.1|977.1|98
1694499600000|2023-09-12 06:20:00|979.2|977.2|978.8|976.8|979.3|977.3|978.8|976.8|35
1694499900000|2023-09-12 06:25:00|978.9|976.9|978.7|976.7|978.9|976.9|978.6|976.6|15
1694500200000|2023-09-12 06:30:00|978.5|976.5|978.7|976.7|978.7|976.7|978.1|976.1|26
1694500500000|2023-09-12 06:35:00|978.4|976.4|978.1|976.1|978.4|976.4|978|976|49
1694500800000|2023-09-12 06:40:00|978.2|976.2|978.2|976.2|978.3|976.3|978.2|976.2|75
1694501100000|2023-09-12 06:45:00|978.1|976.1|978|976|978.2|976.2|978|976|19
1694501400000|2023-09-12 06:50:00|978.1|976.1|978.4|976.4|978.4|976.4|978.1|976.1|229
1694501700000|2023-09-12 06:55:00|978.5|976.5|978.3|976.3|978.7|976.7|978.2|976.2|285
1694502000000|2023-09-12 07:00:00|978.2|976.2|978.4|976.4|978.7|976.7|978.2|976.2|207
1694502300000|2023-09-12 07:05:00|978.3|976.3|977.9|975.9|978.4|976.4|977.9|975.9|259
1694502600000|2023-09-12 07:10:00|977.8|975.8|976.9|974.9|977.8|975.8|976.9|974.9|197
1694502900000|2023-09-12 07:15:00|977|975|977.1|975.1|977.1|975.1|976.7|974.7|179
1694503200000|2023-09-12 07:20:00|977.2|975.2|976.4|974.4|977.2|975.2|976.1|974.1|201
1694503500000|2023-09-12 07:25:00|976.3|974.3|976.6|974.6|976.6|974.6|976|974|246
1694503800000|2023-09-12 07:30:00|976.4|974.4|976.2|974.2|976.5|974.5|976|974|1140
1694504100000|2023-09-12 07:35:00|976.3|974.3|976.6|974.6|976.8|974.8|976.2|974.2|260
1694504400000|2023-09-12 07:40:00|976.5|974.5|976.8|974.8|977.1|975.1|976.5|974.5|182
1694504700000|2023-09-12 07:45:00|976.9|974.9|976.4|974.4|976.9|974.9|976.4|974.4|3259
1694505000000|2023-09-12 07:50:00|976.5|974.5|976.5|974.5|976.5|974.5|976.3|974.3|338
1694505300000|2023-09-12 07:55:00|976.6|974.6|976.7|974.7|976.7|974.7|976.4|974.4|281
1694505600000|2023-09-12 08:00:00|976.5|974.5|975.8|973.8|976.5|974.5|975.8|973.8|592
1694505900000|2023-09-12 08:05:00|975.9|973.9|976|974|976.1|974.1|975.8|973.8|178
1694506200000|2023-09-12 08:10:00|976.2|974.2|976.6|974.6|976.6|974.6|976.1|974.1|402
1694506500000|2023-09-12 08:15:00|976.5|974.5|976.4|974.4|976.5|974.5|976.4|974.4|240
1694506800000|2023-09-12 08:20:00|976.5|974.5|977|975|977|975|976.4|974.4|141
1694507100000|2023-09-12 08:25:00|977.1|975.1|977.3|975.3|977.4|975.4|977.1|975.1|161
1694507400000|2023-09-12 08:30:00|977.4|975.4|977|975|977.4|975.4|976.9|974.9|1457
1694507700000|2023-09-12 08:35:00|977.1|975.1|977.2|975.2|977.2|975.2|977|975|420
1694508000000|2023-09-12 08:40:00|||||||||605
1694508300000|2023-09-12 08:45:00|976.7|974.7|976.9|974.9|977|975|976.4|974.4|1612
1694508600000|2023-09-12 08:50:00|977|975|976.7|974.7|977|975|976.7|974.7|633
1694508900000|2023-09-12 08:55:00|976.8|974.8|976.4|974.4|976.9|974.9|976.4|974.4|706
1694509200000|2023-09-12 09:00:00|976.5|974.5|976.9|974.9|976.9|974.9|976.4|974.4|626
1694509500000|2023-09-12 09:05:00|976.7|974.7|976.7|974.7|976.8|974.8|976.7|974.7|272
1694509800000|2023-09-12 09:10:00|976.6|974.6|976.6|974.6|976.7|974.7|976.6|974.6|1680
1694510100000|2023-09-12 09:15:00|976.4|974.4|976.2|974.2|976.6|974.6|976.1|974.1|330
1694510400000|2023-09-12 09:20:00|976.1|974.1|976.5|974.5|976.5|974.5|976.1|974.1|389
1694510700000|2023-09-12 09:25:00|976.6|974.6|976.6|974.6|976.7|974.7|976.6|974.6|363
1694511000000|2023-09-12 09:30:00|976.7|974.7|975.7|973.7|976.7|974.7|975.6|973.6|571
1694511300000|2023-09-12 09:35:00|975.9|973.9|976|974|976.1|974.1|975.9|973.9|234
1694511600000|2023-09-12 09:40:00|976.4|974.4|976.4|974.4|976.4|974.4|976.4|974.4|338
1694511900000|2023-09-12 09:45:00|976.5|974.5|976.5|974.5|976.6|974.6|976.5|974.5|349
1694512200000|2023-09-12 09:50:00|976.4|974.4|976.3|974.3|976.6|974.6|976.2|974.2|328
1694512500000|2023-09-12 09:55:00|976.2|974.2|976.4|974.4|976.4|974.4|976.2|974.2|1684
1694512800000|2023-09-12 10:00:00|976.3|974.3|976.6|974.6|976.6|974.6|976.2|974.2|315
1694513100000|2023-09-12 10:05:00|976.5|974.5|976.2|974.2|976.5|974.5|976.2|974.2|482
1694513400000|2023-09-12 10:10:00|976.3|974.3|976.2|974.2|976.3|974.3|976.2|974.2|472
1694513700000|2023-09-12 10:15:00|976.3|974.3|976.1|974.1|976.4|974.4|976.1|974.1|391
1694514000000|2023-09-12 10:20:00|976|974|976|974|976|974|975.8|973.8|4191
1694514300000|2023-09-12 10:25:00|976.1|974.1|976|974|976.2|974.2|976|974|370
1694514600000|2023-09-12 10:30:00|976.1|974.1|976.4|974.4|976.6|974.6|976.1|974.1|583
1694514900000|2023-09-12 10:35:00|976.2|974.2|976|974|976.2|974.2|976|974|1864
1694515200000|2023-09-12 10:40:00|976.1|974.1|975.4|973.4|976.1|974.1|975.4|973.4|734
1694515500000|2023-09-12 10:45:00|975.2|973.2|975.2|973.2|975.2|973.2|975.2|973.2|312
1694515800000|2023-09-12 10:50:00|975.3|973.3|975.4|973.4|975.4|973.4|975.3|973.3|398
1694516100000|2023-09-12 10:55:00|975.5|973.5|975.4|973.4|975.5|973.5|975.4|973.4|318
1694516400000|2023-09-12 11:00:00|975.7|973.7|975|973|975.7|973.7|975|973|278
1694516700000|2023-09-12 11:05:00|975.4|973.4|975.5|973.5|975.5|973.5|975.4|973.4|338
1694517000000|2023-09-12 11:10:00|975.7|973.7|975.7|973.7|975.7|973.7|975.7|973.7|326
1694517300000|2023-09-12 11:15:00|975.9|973.9|975.5|973.5|975.9|973.9|975.5|973.5|251
1694517600000|2023-09-12 11:20:00|975.1|973.1|975|973|975.1|973.1|975|973|250
1694517900000|2023-09-12 11:25:00|974.9|972.9|975|973|975.2|973.2|974.9|972.9|2482
1694518200000|2023-09-12 11:30:00|974.9|972.9|975|973|975|973|974.9|972.9|2433
1694518500000|2023-09-12 11:35:00|974.9|972.9|974.8|972.8|975|973|974.8|972.8|919
1694518800000|2023-09-12 11:40:00|975|973|974.9|972.9|975.1|973.1|974.9|972.9|5552
1694519100000|2023-09-12 11:45:00|974.8|972.8|974.8|972.8|974.9|972.9|974.8|972.8|768
1694519400000|2023-09-12 11:50:00|975|973|975|973|975|973|974.9|972.9|506
1694519700000|2023-09-12 11:55:00|974.9|972.9|975|973|975.1|973.1|974.8|972.8|628
1694520000000|2023-09-12 12:00:00|975.1|973.1|975.3|973.3|975.4|973.4|975.1|973.1|983
1694520300000|2023-09-12 12:05:00|975.4|973.4|975.3|973.3|975.5|973.5|975.2|973.2|1937
1694520600000|2023-09-12 12:10:00|975.4|973.4|975.6|973.6|975.6|973.6|975.4|973.4|346
1694520900000|2023-09-12 12:15:00|975.5|973.5|975.4|973.4|975.5|973.5|975.3|973.3|973
1694521200000|2023-09-12 12:20:00|975.3|973.3|975.3|973.3|975.4|973.4|975.2|973.2|555
1694521500000|2023-09-12 12:25:00|975.4|973.4|976|974|976|974|975.4|973.4|704
1694521800000|2023-09-12 12:30:00|975.8|973.8|975.7|973.7|975.8|973.8|975.5|973.5|2739
1694522100000|2023-09-12 12:35:00|975.8|973.8|975.8|973.8|976.1|974.1|975.5|973.5|684
1694522400000|2023-09-12 12:40:00|975.9|973.9|976.3|974.3|976.7|974.7|975.9|973.9|949
1694522700000|2023-09-12 12:45:00|976.2|974.2|976.1|974.1|976.3|974.3|976.1|974.1|700
1694523000000|2023-09-12 12:50:00|976|974|975.6|973.6|976|974|975.6|973.6|9766
1694523300000|2023-09-12 12:55:00|975.5|973.5|975.2|973.2|975.5|973.5|975|973|458
1694523600000|2023-09-12 13:00:00|975.3|973.3|974.8|972.8|975.3|973.3|974.6|972.6|1702
1694523900000|2023-09-12 13:05:00|974.9|972.9|974.9|972.9|975.1|973.1|974.9|972.9|513
1694524200000|2023-09-12 13:10:00|974.8|972.8|974.7|972.7|974.8|972.8|974.5|972.5|754
1694524500000|2023-09-12 13:15:00|974.6|972.6|974.7|972.7|974.7|972.7|974.4|972.4|687
1694524800000|2023-09-12 13:20:00|974.8|972.8|974.9|972.9|974.9|972.9|974.4|972.4|774
1694525100000|2023-09-12 13:25:00|974.8|972.8|974.6|972.6|974.8|972.8|974.5|972.5|870
1694525400000|2023-09-12 13:30:00|973.8|973.3|976.2|975.7|976.2|975.7|973.5|973|3473
1694525700000|2023-09-12 13:35:00|976.3|975.8|977.9|977.4|977.9|977.4|976.3|975.8|1943
1694526000000|2023-09-12 13:40:00|978|977.5|978.3|977.8|978.7|978.2|977.9|977.4|4558
1694526300000|2023-09-12 13:45:00|978.4|977.9|977.2|976.7|978.5|978|977.1|976.6|6113
1694526600000|2023-09-12 13:50:00|977.1|976.6|977.5|977|977.9|977.4|977.1|976.6|3138
1694526900000|2023-09-12 13:55:00|977.6|977.1|978.2|977.7|978.3|977.8|977.5|977|2343
1694527200000|2023-09-12 14:00:00|978.1|977.6|978.2|977.7|978.5|978|977.7|977.2|2037
1694527500000|2023-09-12 14:05:00|978.1|977.6|978.3|977.8|978.5|978|977.9|977.4|1940
1694527800000|2023-09-12 14:10:00|978.2|977.7|978.6|978.1|978.9|978.4|978|977.5|2223
1694528100000|2023-09-12 14:15:00|978.7|978.2|978.4|977.9|978.8|978.3|978.3|977.8|3830
1694528400000|2023-09-12 14:20:00|978.3|977.8|977.4|976.9|978.3|977.8|977.1|976.6|2400
1694528700000|2023-09-12 14:25:00|977.3|976.8|976.8|976.3|977.3|976.8|976.5|976|2662
1694529000000|2023-09-12 14:30:00|976.7|976.2|978|977.5|978.2|977.7|976.6|976.1|2360
1694529300000|2023-09-12 14:35:00|977.9|977.4|977.6|977.1|978.2|977.7|977.5|977|3335
1694529600000|2023-09-12 14:40:00|977.5|977|977.7|977.2|977.9|977.4|977.2|976.7|2667
1694529900000|2023-09-12 14:45:00|977.6|977.1|977.1|976.6|977.8|977.3|977|976.5|2716
1694530200000|2023-09-12 14:50:00|976.9|976.4|976.6|976.1|977|976.5|976.5|976|2691
1694530500000|2023-09-12 14:55:00|976.5|976|976.6|976.1|977.2|976.7|976.5|976|8181
1694530800000|2023-09-12 15:00:00|976.7|976.2|977.6|977.1|977.7|977.2|976.7|976.2|2436
1694531100000|2023-09-12 15:05:00|977.7|977.2|977.3|976.8|977.9|977.4|977.2|976.7|2539
1694531400000|2023-09-12 15:10:00|977.2|976.7|977.5|977|977.8|977.3|977.2|976.7|17737
1694531700000|2023-09-12 15:15:00|977.6|977.1|977.8|977.3|977.9|977.4|977.5|977|1871
1694532000000|2023-09-12 15:20:00|977.7|977.2|977.6|977.1|978|977.5|977.6|977.1|1462
1694532300000|2023-09-12 15:25:00|977.7|977.2|977.9|977.4|977.9|977.4|977|976.5|6131
1694532600000|2023-09-12 15:30:00|977.8|977.3|978.1|977.6|978.3|977.8|977.8|977.3|1541
1694532900000|2023-09-12 15:35:00|978|977.5|977.8|977.3|978.2|977.7|977.8|977.3|4243
1694533200000|2023-09-12 15:40:00|977.9|977.4|978|977.5|978.1|977.6|977.8|977.3|1961
1694533500000|2023-09-12 15:45:00|978.1|977.6|978.5|978|978.5|978|977.9|977.4|1876
1694533800000|2023-09-12 15:50:00|978.6|978.1|978.2|977.7|978.6|978.1|978.2|977.7|3468
1694534100000|2023-09-12 15:55:00|978.3|977.8|978.2|977.7|978.3|977.8|977.9|977.4|7377
1694534400000|2023-09-12 16:00:00|978.3|977.8|978.4|977.9|978.6|978.1|978.3|977.8|1659
1694534700000|2023-09-12 16:05:00|978.5|978|978.9|978.4|979|978.5|978.5|978|1781
1694535000000|2023-09-12 16:10:00|978.8|978.3|979|978.5|979.1|978.6|978.8|978.3|2515
1694535300000|2023-09-12 16:15:00|978.9|978.4|979.2|978.7|979.2|978.7|978.9|978.4|2024
1694535600000|2023-09-12 16:20:00|979.3|978.8|979.2|978.7|979.3|978.8|979|978.5|1447
1694535900000|2023-09-12 16:25:00|979.1|978.6|979|978.5|979.2|978.7|979|978.5|938
1694536200000|2023-09-12 16:30:00|978.9|978.4|978.2|977.7|979|978.5|978.2|977.7|998
1694536500000|2023-09-12 16:35:00|978.1|977.6|978.4|977.9|978.4|977.9|977.8|977.3|896
1694536800000|2023-09-12 16:40:00|978.3|977.8|978.9|978.4|978.9|978.4|978.3|977.8|1073
1694537100000|2023-09-12 16:45:00|979|978.5|978.7|978.2|979|978.5|978.7|978.2|1211
1694537400000|2023-09-12 16:50:00|978.8|978.3|978.1|977.6|978.9|978.4|978.1|977.6|1197
1694537700000|2023-09-12 16:55:00|978.2|977.7|978.6|978.1|978.6|978.1|978.2|977.7|1161
1694538000000|2023-09-12 17:00:00|978.5|978|979.7|979.2|979.7|979.2|978.5|978|1184
1694538300000|2023-09-12 17:05:00|979.8|979.3|979.6|979.1|979.9|979.4|979.6|979.1|1024
1694538600000|2023-09-12 17:10:00|979.7|979.2|979|978.5|979.9|979.4|979|978.5|1118
1694538900000|2023-09-12 17:15:00|979.1|978.6|979.4|978.9|979.4|978.9|979|978.5|1125
1694539200000|2023-09-12 17:20:00|979.5|979|980.8|980.3|980.9|980.4|979.5|979|1921
1694539500000|2023-09-12 17:25:00|980.7|980.2|980.5|980|980.7|980.2|980.4|979.9|2283
1694539800000|2023-09-12 17:30:00|980.6|980.1|980.6|980.1|980.8|980.3|980.4|979.9|1655
1694540100000|2023-09-12 17:35:00|980.7|980.2|980.7|980.2|980.9|980.4|980.6|980.1|951
1694540400000|2023-09-12 17:40:00|980.6|980.1|979.7|979.2|980.6|980.1|979.7|979.2|1043
1694540700000|2023-09-12 17:45:00|979.6|979.1|979.5|979|979.7|979.2|979.3|978.8|1222
1694541000000|2023-09-12 17:50:00|979.6|979.1|979.4|978.9|979.8|979.3|979.2|978.7|1331
1694541300000|2023-09-12 17:55:00|979.5|979|979.3|978.8|979.6|979.1|979.2|978.7|1264
1694541600000|2023-09-12 18:00:00|979.2|978.7|979.3|978.8|979.5|979|979.1|978.6|765
1694541900000|2023-09-12 18:05:00|979.4|978.9|979.5|979|979.5|979|979.3|978.8|1169
1694542200000|2023-09-12 18:10:00|979.4|978.9|979.6|979.1|979.8|979.3|979.4|978.9|929
1694542500000|2023-09-12 18:15:00|979.5|979|979.7|979.2|980|979.5|979.5|979|1120
1694542800000|2023-09-12 18:20:00|979.8|979.3|979.5|979|979.9|979.4|979.4|978.9|1289
1694543100000|2023-09-12 18:25:00|979.6|979.1|979.7|979.2|980|979.5|979.6|979.1|6266
1694543400000|2023-09-12 18:30:00|979.6|979.1|979.6|979.1|979.8|979.3|979.2|978.7|753
1694543700000|2023-09-12 18:35:00|979.7|979.2|979.7|979.2|979.8|979.3|979.6|979.1|2897
1694544000000|2023-09-12 18:40:00|979.6|979.1|979.5|979|979.6|979.1|979.3|978.8|772
1694544300000|2023-09-12 18:45:00|979.4|978.9|979.4|978.9|979.7|979.2|979.2|978.7|1059
1694544600000|2023-09-12 18:50:00|979.3|978.8|978.9|978.4|979.4|978.9|978.8|978.3|1114
1694544900000|2023-09-12 18:55:00|979|978.5|978.7|978.2|979.1|978.6|978.6|978.1|4857
1694545200000|2023-09-12 19:00:00|978.6|978.1|978.7|978.2|979|978.5|978.6|978.1|1370
1694545500000|2023-09-12 19:05:00|978.8|978.3|978.9|978.4|979.1|978.6|978.7|978.2|1005
1694545800000|2023-09-12 19:10:00|979|978.5|979|978.5|979.1|978.6|978.9|978.4|1178
1694546100000|2023-09-12 19:15:00|978.9|978.4|978.8|978.3|978.9|978.4|978.7|978.2|979
1694546400000|2023-09-12 19:20:00|978.9|978.4|978.6|978.1|978.9|978.4|978.5|978|689
1694546700000|2023-09-12 19:25:00|978.7|978.2|978.9|978.4|978.9|978.4|978.6|978.1|803
1694547000000|2023-09-12 19:30:00|979|978.5|978.7|978.2|979|978.5|978.7|978.2|2751
1694547300000|2023-09-12 19:35:00|978.8|978.3|978.9|978.4|978.9|978.4|978.7|978.2|1934
1694547600000|2023-09-12 19:40:00|979|978.5|979|978.5|979.1|978.6|978.9|978.4|2128
1694547900000|2023-09-12 19:45:00|978.9|978.4|978.9|978.4|979.1|978.6|978.7|978.2|977
1694548200000|2023-09-12 19:50:00|979|978.5|979.1|978.6|979.2|978.7|978.9|978.4|1418
1694548500000|2023-09-12 19:55:00|979|978.5|977.9|977.4|979|978.5|977.9|977.4|4439
1694548800000|2023-09-12 20:00:00|978.4|976.4|979.3|977.3|979.3|977.3|978.4|976.4|879
1694549100000|2023-09-12 20:05:00|979.4|977.4|979.3|977.3|979.4|977.4|979.3|977.3|148
1694549400000|2023-09-12 20:10:00|979.2|977.2|978.7|976.7|979.2|977.2|978.7|976.7|32
1694550000000|2023-09-12 20:20:00|978.9|976.9|978.9|976.9|978.9|976.9|978.9|976.9|201
1694550300000|2023-09-12 20:25:00|978.8|976.8|978.9|976.9|978.9|976.9|978.7|976.7|11
1694550600000|2023-09-12 20:30:00|978.7|976.7|978.7|976.7|978.7|976.7|978.7|976.7|1
1694550900000|2023-09-12 20:35:00|978.8|976.8|978.8|976.8|978.8|976.8|978.8|976.8|3
1694551200000|2023-09-12 20:40:00|978.9|976.9|979|977|979|977|978.9|976.9|68
1694551500000|2023-09-12 20:45:00|979.1|977.1|978.8|976.8|979.2|977.2|978.7|976.7|135
1694551800000|2023-09-12 20:50:00|978.7|976.7|979|977|979|977|978.7|976.7|1437
1694552100000|2023-09-12 20:55:00|978.4|976.4|978.3|976.3|978.4|976.4|978.3|976.3|17
1694553000000|2023-09-12 21:10:00|||||||||7
1694554500000|2023-09-12 21:35:00|||||||||1197
1694555400000|2023-09-12 21:50:00|978.8|976.8|978.3|976.3|978.8|976.8|978.3|976.3|30
1694555700000|2023-09-12 21:55:00|||||||||20
1694556000000|2023-09-12 22:00:00|978.1|976.1|978.2|976.2|978.3|976.3|978.1|976.1|0
1694556300000|2023-09-12 22:05:00|978.3|976.3|978|976|978.3|976.3|978|976|0
1694556600000|2023-09-12 22:10:00|978.1|976.1|978.1|976.1|978.2|976.2|978|976|0
1694556900000|2023-09-12 22:15:00|978|976|978|976|978|976|978|976|0
1694557200000|2023-09-12 22:20:00|977.9|975.9|978|976|978|976|977.9|975.9|0
1694557500000|2023-09-12 22:25:00|977.9|975.9|978|976|978|976|977.9|975.9|0
1694557800000|2023-09-12 22:30:00|978.1|976.1|978.3|976.3|978.3|976.3|978.1|976.1|0
1694558100000|2023-09-12 22:35:00|978.2|976.2|978.3|976.3|978.4|976.4|978.2|976.2|0
1694558400000|2023-09-12 22:40:00|978.2|976.2|978.2|976.2|978.2|976.2|978.1|976.1|0
1694558700000|2023-09-12 22:45:00|978.1|976.1|978.3|976.3|978.3|976.3|978.1|976.1|0
1694559000000|2023-09-12 22:50:00|978.4|976.4|978.3|976.3|978.4|976.4|978.3|976.3|0
1694559300000|2023-09-12 22:55:00|978.2|976.2|978.2|976.2|978.3|976.3|978.2|976.2|0
1694559600000|2023-09-12 23:00:00|978.3|976.3|978.1|976.1|978.3|976.3|978|976|0
1694559900000|2023-09-12 23:05:00|978|976|978.2|976.2|978.2|976.2|978|976|0
1694560200000|2023-09-12 23:10:00|978.1|976.1|978|976|978.2|976.2|978|976|0
1694560500000|2023-09-12 23:15:00|978.1|976.1|978.2|976.2|978.2|976.2|978|976|0
1694560800000|2023-09-12 23:20:00|978.1|976.1|978.3|976.3|978.3|976.3|978.1|976.1|0
1694561100000|2023-09-12 23:25:00|978.4|976.4|978.4|976.4|978.4|976.4|978.2|976.2|0
1694561400000|2023-09-12 23:30:00|978.3|976.3|978.3|976.3|978.4|976.4|978.3|976.3|0
1694561700000|2023-09-12 23:35:00|978.4|976.4|978.4|976.4|978.4|976.4|978.3|976.3|0
1694562000000|2023-09-12 23:40:00|978.5|976.5|978.4|976.4|978.5|976.5|978.4|976.4|0
1694562300000|2023-09-12 23:45:00|978.5|976.5|978.6|976.6|978.6|976.6|978.5|976.5|0
1694562600000|2023-09-12 23:50:00|978.5|976.5|978.5|976.5|978.6|976.6|978.5|976.5|0
1694562900000|2023-09-12 23:55:00|978.4|976.4|978.4|976.4|978.5|976.5|978.4|976.4|0
1694563200000|2023-09-13 00:00:00|978.5|976.5|978.2|976.2|978.8|976.8|977.5|975.5|471
1694563500000|2023-09-13 00:05:00|978.7|976.7|979|977|979|977|978.5|976.5|30
1694563800000|2023-09-13 00:10:00|978.9|976.9|978.3|976.3|978.9|976.9|978.3|976.3|72
1694564100000|2023-09-13 00:15:00|978.4|976.4|978|976|978.4|976.4|977.9|975.9|24
1694564400000|2023-09-13 00:20:00|977.6|975.6|977.6|975.6|977.6|975.6|977.6|975.6|12
1694564700000|2023-09-13 00:25:00|||||||||5
1694565000000|2023-09-13 00:30:00|978|976|978.5|976.5|978.5|976.5|978|976|9
1694565300000|2023-09-13 00:35:00|978.6|976.6|978.7|976.7|978.8|976.8|978.6|976.6|18
1694565600000|2023-09-13 00:40:00|978.8|976.8|978.8|976.8|978.8|976.8|978.8|976.8|4
1694565900000|2023-09-13 00:45:00|978.7|976.7|978.7|976.7|978.7|976.7|978.7|976.7|6
1694566800000|2023-09-13 01:00:00|||||||||1
1694567100000|2023-09-13 01:05:00|978.6|976.6|978.7|976.7|978.7|976.7|978.6|976.6|5
1694567400000|2023-09-13 01:10:00|978.2|976.2|978.6|976.6|978.6|976.6|978.2|976.2|11
1694567700000|2023-09-13 01:15:00|978.7|976.7|980|978|980|978|978.7|976.7|32
1694568000000|2023-09-13 01:20:00|979.2|977.2|979.5|977.5|979.7|977.7|979.2|977.2|10
1694568300000|2023-09-13 01:25:00|979.6|977.6|978.8|976.8|979.6|977.6|978.8|976.8|8
1694568600000|2023-09-13 01:30:00|979|977|978.9|976.9|979.3|977.3|978.9|976.9|18
1694569200000|2023-09-13 01:40:00|||||||||1
1694570100000|2023-09-13 01:55:00|||||||||2
1694570400000|2023-09-13 02:00:00|977.4|975.4|978.3|976.3|978.4|976.4|977.2|975.2|41
1694571000000|2023-09-13 02:10:00|976.3|974.3|976|974|976.3|974.3|976|974|5
1694571600000|2023-09-13 02:20:00|975.2|973.2|974.4|972.4|975.2|973.2|974.4|972.4|11
1694571900000|2023-09-13 02:25:00|973.6|971.6|973.5|971.5|973.6|971.6|973.5|971.5|4
1694572200000|2023-09-13 02:30:00|973.2|971.2|973.4|971.4|973.4|971.4|973|971|11
1694572500000|2023-09-13 02:35:00|973.6|971.6|973|971|973.6|971.6|973|971|6
1694572800000|2023-09-13 02:40:00|973.5|971.5|973.5|971.5|973.5|971.5|973.5|971.5|3
1694573400000|2023-09-13 02:50:00|||||||||5
1694574000000|2023-09-13 03:00:00|974.2|972.2|974.3|972.3|974.3|972.3|974.2|972.2|2
1694574300000|2023-09-13 03:05:00|973.7|971.7|973.5|971.5|973.7|971.7|973.5|971.5|4
1694574600000|2023-09-13 03:10:00|973.8|971.8|973.8|971.8|973.8|971.8|973.8|971.8|121
1694574900000|2023-09-13 03:15:00|973.7|971.7|973.6|971.6|973.7|971.7|973.6|971.6|2
1694575200000|2023-09-13 03:20:00|973.1|971.1|973.1|971.1|973.1|971.1|973.1|971.1|4
1694575500000|2023-09-13 03:25:00|972.8|970.8|972.8|970.8|972.8|970.8|972.8|970.8|1
1694575800000|2023-09-13 03:30:00|972.7|970.7|973.2|971.2|973.2|971.2|972.6|970.6|8
1694576100000|2023-09-13 03:35:00|973.5|971.5|973.5|971.5|973.5|971.5|973.5|971.5|2
1694576400000|2023-09-13 03:40:00|973.1|971.1|973|971|973.1|971.1|973|971|2
1694576700000|2023-09-13 03:45:00|972.9|970.9|972.9|970.9|972.9|970.9|972.9|970.9|4
1694577000000|2023-09-13 03:50:00|973.2|971.2|973|971|973.2|971.2|972.9|970.9|11
1694577300000|2023-09-13 03:55:00|973.1|971.1|973.2|971.2|973.2|971.2|973.1|971.1|7
1694577600000|2023-09-13 04:00:00|973.1|971.1|972.8|970.8|973.2|971.2|972.8|970.8|19
1694577900000|2023-09-13 04:05:00|972.7|970.7|972.7|970.7|972.7|970.7|972.7|970.7|11
1694578200000|2023-09-13 04:10:00|972.3|970.3|972.5|970.5|972.8|970.8|972.3|970.3|20
1694578500000|2023-09-13 04:15:00|972.7|970.7|973.2|971.2|973.2|971.2|972.7|970.7|7
1694578800000|2023-09-13 04:20:00|973.4|971.4|973.1|971.1|973.4|971.4|973|971|16
1694579100000|2023-09-13 04:25:00|973.2|971.2|973.3|971.3|973.3|971.3|973.2|971.2|3
1694579400000|2023-09-13 04:30:00|973.1|971.1|973.5|971.5|973.5|971.5|973.1|971.1|1395
1694579700000|2023-09-13 04:35:00|973.3|971.3|973.4|971.4|973.4|971.4|973.3|971.3|9
1694580000000|2023-09-13 04:40:00|973.3|971.3|973.6|971.6|973.6|971.6|973.3|971.3|30
1694580300000|2023-09-13 04:45:00|973.5|971.5|973.6|971.6|973.6|971.6|973.4|971.4|57
1694580600000|2023-09-13 04:50:00|973.7|971.7|974.2|972.2|974.2|972.2|973.7|971.7|68
1694580900000|2023-09-13 04:55:00|974.4|972.4|974.7|972.7|974.7|972.7|974.4|972.4|14
1694581200000|2023-09-13 05:00:00|974.9|972.9|975|973|975.7|973.7|974.6|972.6|53
1694581500000|2023-09-13 05:05:00|975.2|973.2|974.9|972.9|975.2|973.2|974.6|972.6|40
1694581800000|2023-09-13 05:10:00|975.2|973.2|975.2|973.2|975.5|973.5|974.8|972.8|36
1694582100000|2023-09-13 05:15:00|975.1|973.1|974.8|972.8|975.1|973.1|974.6|972.6|17
1694582400000|2023-09-13 05:20:00|974.6|972.6|974.7|972.7|974.8|972.8|974.5|972.5|23
1694582700000|2023-09-13 05:25:00|974.9|972.9|974.4|972.4|975.2|973.2|974.4|972.4|23
1694583000000|2023-09-13 05:30:00|974.2|972.2|974.8|972.8|974.8|972.8|973.7|971.7|30
1694583300000|2023-09-13 05:35:00|974.7|972.7|974.5|972.5|974.8|972.8|974.5|972.5|20
1694583600000|2023-09-13 05:40:00|974.6|972.6|974.3|972.3|974.7|972.7|974.2|972.2|19
1694583900000|2023-09-13 05:45:00|974.2|972.2|974.3|972.3|974.3|972.3|974.1|972.1|14
1694584200000|2023-09-13 05:50:00|974|972|973.8|971.8|974|972|973.4|971.4|6
1694584500000|2023-09-13 05:55:00|974.3|972.3|974.7|972.7|974.7|972.7|974.3|972.3|3
1694584800000|2023-09-13 06:00:00|974.6|972.6|973.8|971.8|974.6|972.6|973.8|971.8|37
1694585100000|2023-09-13 06:05:00|973.5|971.5|973.2|971.2|973.6|971.6|973.1|971.1|22
1694585400000|2023-09-13 06:10:00|973.6|971.6|973.5|971.5|973.6|971.6|973|971|65
1694585700000|2023-09-13 06:15:00|973.7|971.7|973.3|971.3|973.7|971.7|973.2|971.2|26
1694586000000|2023-09-13 06:20:00|973.6|971.6|973.9|971.9|974|972|973.6|971.6|17
1694586300000|2023-09-13 06:25:00|973.8|971.8|973.9|971.9|974.2|972.2|973.8|971.8|23
1694586600000|2023-09-13 06:30:00|973.7|971.7|973.6|971.6|973.7|971.7|973.3|971.3|268
1694586900000|2023-09-13 06:35:00|973.8|971.8|974.4|972.4|974.4|972.4|973.8|971.8|82
1694587200000|2023-09-13 06:40:00|974.8|972.8|974.6|972.6|975.2|973.2|974.6|972.6|515
1694587500000|2023-09-13 06:45:00|974.7|972.7|975.2|973.2|975.2|973.2|974.6|972.6|72
1694587800000|2023-09-13 06:50:00|975.3|973.3|974.6|972.6|975.3|973.3|974.6|972.6|46
1694588100000|2023-09-13 06:55:00|974.5|972.5|974.9|972.9|974.9|972.9|974.4|972.4|109
1694588400000|2023-09-13 07:00:00|974.8|972.8|974.5|972.5|975.1|973.1|974.4|972.4|1741
1694588700000|2023-09-13 07:05:00|974.6|972.6|974|972|974.6|972.6|974|972|154
1694589000000|2023-09-13 07:10:00|974.1|972.1|974.2|972.2|974.5|972.5|974.1|972.1|194
1694589300000|2023-09-13 07:15:00|974.3|972.3|974.9|972.9|975.4|973.4|974.2|972.2|615
1694589600000|2023-09-13 07:20:00|975.1|973.1|975|973|975.3|973.3|974.7|972.7|220
1694589900000|2023-09-13 07:25:00|974.9|972.9|975.2|973.2|975.3|973.3|974.7|972.7|117
1694590200000|2023-09-13 07:30:00|975.3|973.3|974.7|972.7|975.3|973.3|974.7|972.7|268
1694590500000|2023-09-13 07:35:00|974.6|972.6|974.2|972.2|974.7|972.7|974.1|972.1|521
1694590800000|2023-09-13 07:40:00|974.3|972.3|974|972|974.7|972.7|973.8|971.8|597
1694591100000|2023-09-13 07:45:00|973.9|971.9|974.5|972.5|974.5|972.5|973.7|971.7|904
1694591400000|2023-09-13 07:50:00|974.6|972.6|974.8|972.8|975.1|973.1|974.5|972.5|64
1694591700000|2023-09-13 07:55:00|974.7|972.7|973.9|971.9|974.7|972.7|973.9|971.9|225
1694592000000|2023-09-13 08:00:00|973.8|971.8|974.5|972.5|974.7|972.7|973.8|971.8|315
1694592300000|2023-09-13 08:05:00|974.6|972.6|974.7|972.7|974.9|972.9|974.2|972.2|400
1694592600000|2023-09-13 08:10:00|974.6|972.6|974.3|972.3|974.6|972.6|973.8|971.8|122
1694592900000|2023-09-13 08:15:00|974.1|972.1|973.7|971.7|974.5|972.5|973.7|971.7|2253
1694593200000|2023-09-13 08:20:00|973.8|971.8|974.6|972.6|974.6|972.6|973.8|971.8|608
1694593500000|2023-09-13 08:25:00|974.7|972.7|974.5|972.5|974.8|972.8|974.4|972.4|86
1694593800000|2023-09-13 08:30:00|974.6|972.6|974.3|972.3|974.6|972.6|974.3|972.3|840
1694594100000|2023-09-13 08:35:00|974.2|972.2|973.9|971.9|974.2|972.2|973.9|971.9|388
1694594400000|2023-09-13 08:40:00|974|972|974|972|974|972|973.9|971.9|47
1694594700000|2023-09-13 08:45:00|974.1|972.1|973.7|971.7|974.3|972.3|973.7|971.7|383
1694595000000|2023-09-13 08:50:00|973.8|971.8|973.8|971.8|973.9|971.9|973.6|971.6|299
1694595300000|2023-09-13 08:55:00|973.9|971.9|973.8|971.8|974|972|973.7|971.7|857
1694595600000|2023-09-13 09:00:00|973.7|971.7|973.8|971.8|973.8|971.8|973.6|971.6|333
1694595900000|2023-09-13 09:05:00|973.9|971.9|973.9|971.9|974|972|973.9|971.9|182
1694596200000|2023-09-13 09:10:00|974|972|973.9|971.9|974.1|972.1|973.8|971.8|74
1694596500000|2023-09-13 09:15:00|973.7|971.7|974.1|972.1|974.1|972.1|973.7|971.7|127
1694596800000|2023-09-13 09:20:00|974|972|974.2|972.2|974.2|972.2|974|972|71
1694597100000|2023-09-13 09:25:00|974.3|972.3|974.3|972.3|974.5|972.5|974.3|972.3|346
1694597400000|2023-09-13 09:30:00|974.4|972.4|974.5|972.5|974.5|972.5|974.1|972.1|90
1694597700000|2023-09-13 09:35:00|974.4|972.4|974.5|972.5|974.6|972.6|974.2|972.2|188
1694598000000|2023-09-13 09:40:00|974.6|972.6|974.1|972.1|974.8|972.8|974.1|972.1|2059
1694598300000|2023-09-13 09:45:00|974|972|974.2|972.2|974.2|972.2|973.8|971.8|86
1694598600000|2023-09-13 09:50:00|974.1|972.1|974.2|972.2|974.2|972.2|974|972|75
1694598900000|2023-09-13 09:55:00|974.1|972.1|974.2|972.2|974.3|972.3|974.1|972.1|53
1694599200000|2023-09-13 10:00:00|974.3|972.3|973.8|971.8|974.3|972.3|973.8|971.8|118
1694599500000|2023-09-13 10:05:00|973.9|971.9|973.5|971.5|974|972|973.4|971.4|103
1694599800000|2023-09-13 10:10:00|973.4|971.4|973.3|971.3|973.5|971.5|973.1|971.1|1364
1694600100000|2023-09-13 10:15:00|973.4|971.4|973.2|971.2|973.5|971.5|973.1|971.1|1353
1694600400000|2023-09-13 10:20:00|973.1|971.1|973.3|971.3|973.4|971.4|973.1|971.1|65
1694600700000|2023-09-13 10:25:00|973.2|971.2|973.1|971.1|973.4|971.4|973|971|173
1694601000000|2023-09-13 10:30:00|973.2|971.2|973.4|971.4|973.5|971.5|973.1|971.1|169
1694601300000|2023-09-13 10:35:00|973.3|971.3|973.4|971.4|973.4|971.4|973.1|971.1|70
1694601600000|2023-09-13 10:40:00|973.3|971.3|973.2|971.2|973.4|971.4|973.1|971.1|87
1694601900000|2023-09-13 10:45:00|973.1|971.1|973.3|971.3|973.4|971.4|973.1|971.1|196
1694602200000|2023-09-13 10:50:00|973.4|971.4|973.8|971.8|974|972|973.4|971.4|298
1694602500000|2023-09-13 10:55:00|973.9|971.9|974.3|972.3|974.4|972.4|973.9|971.9|282
1694602800000|2023-09-13 11:00:00|974.4|972.4|974.5|972.5|974.6|972.6|974.3|972.3|347
1694603100000|2023-09-13 11:05:00|974.4|972.4|973.9|971.9|974.6|972.6|973.8|971.8|233
1694603400000|2023-09-13 11:10:00|973.8|971.8|973.7|971.7|973.9|971.9|973.5|971.5|84
1694603700000|2023-09-13 11:15:00|973.6|971.6|973.6|971.6|973.7|971.7|973.5|971.5|707
1694604000000|2023-09-13 11:20:00|973.5|971.5|973.7|971.7|973.7|971.7|973.5|971.5|1234
1694604300000|2023-09-13 11:25:00|973.8|971.8|973.9|971.9|974|972|973.8|971.8|162
1694604600000|2023-09-13 11:30:00|973.8|971.8|974|972|974|972|973.7|971.7|1705
1694604900000|2023-09-13 11:35:00|973.9|971.9|974|972|974.1|972.1|973.9|971.9|342
1694605200000|2023-09-13 11:40:00|973.9|971.9|974|972|974.1|972.1|973.9|971.9|147
1694605500000|2023-09-13 11:45:00|974.1|972.1|974.5|972.5|974.8|972.8|974.1|972.1|377
1694605800000|2023-09-13 11:50:00|974.6|972.6|975.1|973.1|975.2|973.2|974.6|972.6|672
1694606100000|2023-09-13 11:55:00|975.2|973.2|975.2|973.2|975.5|973.5|975.2|973.2|845
1694606400000|2023-09-13 12:00:00|975.3|973.3|975.2|973.2|975.4|973.4|974.8|972.8|1795
1694606700000|2023-09-13 12:05:00|975.1|973.1|975.5|973.5|975.5|973.5|975|973|684
1694607000000|2023-09-13 12:10:00|975.4|973.4|975.6|973.6|975.6|973.6|975.3|973.3|910
1694607300000|2023-09-13 12:15:00|975.5|973.5|975.9|973.9|976|974|975.5|973.5|1043
1694607600000|2023-09-13 12:20:00|976|974|975.6|973.6|976.1|974.1|975.5|973.5|425
1694607900000|2023-09-13 12:25:00|975.7|973.7|975.6|973.6|976.4|974.4|975.6|973.6|678
1694608200000|2023-09-13 12:30:00|976.5|974.5|975.1|973.1|976.5|974.5|972.3|970.3|1258
1694608500000|2023-09-13 12:35:00|975|973|975.4|973.4|977.3|975.3|974.6|972.6|3374
1694608800000|2023-09-13 12:40:00|975.5|973.5|976|974|976|974|974.9|972.9|1370
1694609100000|2023-09-13 12:45:00|975.8|973.8|976.8|974.8|977.3|975.3|975.5|973.5|1266
1694609400000|2023-09-13 12:50:00|976.9|974.9|977.5|975.5|977.9|975.9|976.7|974.7|1105
1694609700000|2023-09-13 12:55:00|977.7|975.7|977|975|978|976|976.9|974.9|319
1694610000000|2023-09-13 13:00:00|976.8|974.8|976.6|974.6|977.1|975.1|976.2|974.2|276
1694610300000|2023-09-13 13:05:00|976.4|974.4|976.1|974.1|977.1|975.1|976.1|974.1|270
1694610600000|2023-09-13 13:10:00|976|974|975.3|973.3|976.3|974.3|975.3|973.3|816
1694610900000|2023-09-13 13:15:00|975.5|973.5|975.4|973.4|975.8|973.8|975.3|973.3|268
1694611200000|2023-09-13 13:20:00|975.5|973.5|976.6|974.6|976.7|974.7|975.5|973.5|215
1694611500000|2023-09-13 13:25:00|976.5|974.5|977.1|975.1|977.4|975.4|976.4|974.4|1872
1694611800000|2023-09-13 13:30:00|976.3|975.8|977.5|977|978|977.5|976|975.5|8842
1694612100000|2023-09-13 13:35:00|977.6|977.1|977.8|977.3|978.7|978.2|977.2|976.7|2486
1694612400000|2023-09-13 13:40:00|977.7|977.2|977|976.5|978|977.5|976.2|975.7|3754
1694612700000|2023-09-13 13:45:00|977.1|976.6|976.3|975.8|977.1|976.6|975.8|975.3|3322
1694613000000|2023-09-13 13:50:00|976.2|975.7|975.2|974.7|976.5|976|975.1|974.6|5910
1694613300000|2023-09-13 13:55:00|975.1|974.6|976.5|976|976.7|976.2|974.8|974.3|2441
1694613600000|2023-09-13 14:00:00|976.4|975.9|975.3|974.8|976.6|976.1|975.3|974.8|1312
1694613900000|2023-09-13 14:05:00|975.2|974.7|975|974.5|975.2|974.7|974.3|973.8|2369
1694614200000|2023-09-13 14:10:00|975.1|974.6|974.9|974.4|975.5|975|974.5|974|4165
1694614500000|2023-09-13 14:15:00|974.8|974.3|974.4|973.9|975.1|974.6|974|973.5|1113
1694614800000|2023-09-13 14:20:00|974.3|973.8|975.8|975.3|975.8|975.3|974.3|973.8|1489
1694615100000|2023-09-13 14:25:00|975.9|975.4|976.2|975.7|976.5|976|975.9|975.4|784
1694615400000|2023-09-13 14:30:00|976.3|975.8|976.6|976.1|977.1|976.6|976.3|975.8|1113
1694615700000|2023-09-13 14:35:00|976.5|976|977.8|977.3|977.9|977.4|976.4|975.9|2263
1694616000000|2023-09-13 14:40:00|978|977.5|978.5|978|978.9|978.4|978|977.5|2360
1694616300000|2023-09-13 14:45:00|978.4|977.9|978|977.5|978.4|977.9|977.8|977.3|770
1694616600000|2023-09-13 14:50:00|977.9|977.4|978.7|978.2|978.8|978.3|977.8|977.3|842
1694616900000|2023-09-13 14:55:00|978.6|978.1|978.8|978.3|978.9|978.4|978.3|977.8|1024
1694617200000|2023-09-13 15:00:00|978.9|978.4|979|978.5|979.1|978.6|978.4|977.9|777
1694617500000|2023-09-13 15:05:00|979.1|978.6|978.9|978.4|979.2|978.7|978.8|978.3|622
1694617800000|2023-09-13 15:10:00|978.8|978.3|979.3|978.8|979.3|978.8|978.7|978.2|418
1694618100000|2023-09-13 15:15:00|979.4|978.9|979|978.5|979.5|979|979|978.5|909
1694618400000|2023-09-13 15:20:00|978.9|978.4|979.5|979|979.7|979.2|978.7|978.2|1390
1694618700000|2023-09-13 15:25:00|979.4|978.9|979.1|978.6|979.5|979|979|978.5|1833
1694619000000|2023-09-13 15:30:00|979.2|978.7|978.8|978.3|979.2|978.7|978.5|978|1254
1694619300000|2023-09-13 15:35:00|978.7|978.2|978.6|978.1|978.7|978.2|978.4|977.9|928
1694619600000|2023-09-13 15:40:00|978.5|978|978.8|978.3|978.9|978.4|978.4|977.9|613
1694619900000|2023-09-13 15:45:00|978.9|978.4|978.8|978.3|979.1|978.6|978.7|978.2|800
1694620200000|2023-09-13 15:50:00|978.7|978.2|978.2|977.7|978.7|978.2|977.5|977|986
1694620500000|2023-09-13 15:55:00|978.1|977.6|978.6|978.1|978.7|978.2|978|977.5|2102
1694620800000|2023-09-13 16:00:00|978.8|978.3|978.4|977.9|978.8|978.3|978.1|977.6|491
1694621100000|2023-09-13 16:05:00|978.3|977.8|977.9|977.4|978.6|978.1|977.9|977.4|837
1694621400000|2023-09-13 16:10:00|978|977.5|977.6|977.1|978|977.5|977.5|977|1673
1694621700000|2023-09-13 16:15:00|977.7|977.2|978.2|977.7|978.3|977.8|977.5|977|509
1694622000000|2023-09-13 16:20:00|978.3|977.8|978.1|977.6|978.5|978|978.1|977.6|445
1694622300000|2023-09-13 16:25:00|978.2|977.7|978.2|977.7|978.4|977.9|978.2|977.7|514
1694622600000|2023-09-13 16:30:00|978.3|977.8|978.5|978|978.5|978|978.2|977.7|375
1694622900000|2023-09-13 16:35:00|978.4|977.9|978.1|977.6|978.5|978|978.1|977.6|1399
1694623200000|2023-09-13 16:40:00|978|977.5|977.6|977.1|978|977.5|977.4|976.9|309
1694623500000|2023-09-13 16:45:00|977.5|977|977.7|977.2|978.1|977.6|977.5|977|292
1694623800000|2023-09-13 16:50:00|977.6|977.1|978.2|977.7|978.2|977.7|977.6|977.1|746
1694624100000|2023-09-13 16:55:00|978.3|977.8|978.1|977.6|978.5|978|978|977.5|380
1694624400000|2023-09-13 17:00:00|978.2|977.7|978.2|977.7|978.3|977.8|978|977.5|351
1694624700000|2023-09-13 17:05:00|978.1|977.6|978.4|977.9|978.6|978.1|978.1|977.6|382
1694625000000|2023-09-13 17:10:00|978.5|978|978.6|978.1|978.8|978.3|978.3|977.8|602
1694625300000|2023-09-13 17:15:00|978.7|978.2|978.7|978.2|979|978.5|978.7|978.2|441
1694625600000|2023-09-13 17:20:00|978.6|978.1|978.7|978.2|978.7|978.2|978.3|977.8|637
1694625900000|2023-09-13 17:25:00|978.6|978.1|978.1|977.6|978.7|978.2|978.1|977.6|423
1694626200000|2023-09-13 17:30:00|978.2|977.7|978.3|977.8|978.3|977.8|977.9|977.4|438
1694626500000|2023-09-13 17:35:00|978.2|977.7|978.1|977.6|978.4|977.9|978|977.5|667
1694626800000|2023-09-13 17:40:00|978|977.5|978.1|977.6|978.3|977.8|978|977.5|531
1694627100000|2023-09-13 17:45:00|978.2|977.7|978|977.5|978.2|977.7|977.9|977.4|412
1694627400000|2023-09-13 17:50:00|977.9|977.4|977.7|977.2|977.9|977.4|977.6|977.1|488
1694627700000|2023-09-13 17:55:00|977.6|977.1|977.7|977.2|977.8|977.3|977.4|976.9|533
1694628000000|2023-09-13 18:00:00|977.6|977.1|977.2|976.7|977.8|977.3|977.2|976.7|4453
1694628300000|2023-09-13 18:05:00|977.1|976.6|977|976.5|977.2|976.7|977|976.5|440
1694628600000|2023-09-13 18:10:00|977.1|976.6|977.2|976.7|977.5|977|977.1|976.6|508
1694628900000|2023-09-13 18:15:00|977.1|976.6|977.1|976.6|977.1|976.6|977|976.5|615
1694629200000|2023-09-13 18:20:00|977.2|976.7|977.4|976.9|977.4|976.9|977|976.5|375
1694629500000|2023-09-13 18:25:00|977.5|977|977.3|976.8|977.5|977|977.1|976.6|412
1694629800000|2023-09-13 18:30:00|977.4|976.9|977.2|976.7|977.5|977|977.1|976.6|576
1694630100000|2023-09-13 18:35:00|977.1|976.6|977.6|977.1|977.7|977.2|977.1|976.6|454
1694630400000|2023-09-13 18:40:00|977.7|977.2|977.4|976.9|977.7|977.2|977.3|976.8|543
1694630700000|2023-09-13 18:45:00|977.3|976.8|977.1|976.6|977.6|977.1|977.1|976.6|881
1694631000000|2023-09-13 18:50:00|977|976.5|975.9|975.4|977|976.5|975.9|975.4|608
1694631300000|2023-09-13 18:55:00|975.8|975.3|976.4|975.9|976.5|976|975.5|975|3227
1694631600000|2023-09-13 19:00:00|976.3|975.8|975.9|975.4|976.3|975.8|975.9|975.4|816
1694631900000|2023-09-13 19:05:00|975.8|975.3|975.6|975.1|975.9|975.4|975.6|975.1|895
1694632200000|2023-09-13 19:10:00|975.5|975|975.3|974.8|975.9|975.4|975.3|974.8|883
1694632500000|2023-09-13 19:15:00|975.4|974.9|976.2|975.7|976.2|975.7|975.3|974.8|868
1694632800000|2023-09-13 19:20:00|976.3|975.8|976.3|975.8|976.3|975.8|975.9|975.4|834
1694633100000|2023-09-13 19:25:00|976.2|975.7|976.3|975.8|976.4|975.9|976.2|975.7|376
1694633400000|2023-09-13 19:30:00|976.4|975.9|976.4|975.9|976.6|976.1|976.3|975.8|475
1694633700000|2023-09-13 19:35:00|976.5|976|976.7|976.2|976.7|976.2|976.3|975.8|479
1694634000000|2023-09-13 19:40:00|976.8|976.3|976.7|976.2|976.9|976.4|976.7|976.2|370
1694634300000|2023-09-13 19:45:00|976.6|976.1|976.6|976.1|976.7|976.2|976.5|976|584
1694634600000|2023-09-13 19:50:00|976.5|976|976.7|976.2|976.7|976.2|976.3|975.8|2205
1694634900000|2023-09-13 19:55:00|976.6|976.1|976.8|976.3|977|976.5|976.4|975.9|7810
1694635200000|2023-09-13 20:00:00|977.5|975.5|977.4|975.4|977.7|975.7|977.4|975.4|970
1694635500000|2023-09-13 20:05:00|977.5|975.5|977.7|975.7|977.7|975.7|977.4|975.4|228
1694635800000|2023-09-13 20:10:00|977.8|975.8|977.2|975.2|977.9|975.9|977.2|975.2|274
1694636100000|2023-09-13 20:15:00|977.1|975.1|976.9|974.9|977.2|975.2|976.9|974.9|243
1694636400000|2023-09-13 20:20:00|977|975|976.9|974.9|977|975|976.9|974.9|15
1694636700000|2023-09-13 20:25:00|977|975|976.9|974.9|977|975|976.9|974.9|1043
1694637000000|2023-09-13 20:30:00|||||||||4
1694637300000|2023-09-13 20:35:00|976.8|974.8|976.8|974.8|976.8|974.8|976.8|974.8|6
1694637600000|2023-09-13 20:40:00|976.9|974.9|976.9|974.9|976.9|974.9|976.9|974.9|14
1694637900000|2023-09-13 20:45:00|976.8|974.8|976.7|974.7|976.9|974.9|976.7|974.7|396
1694638200000|2023-09-13 20:50:00|976.8|974.8|976.7|974.7|976.8|974.8|976.7|974.7|89
1694638500000|2023-09-13 20:55:00|976.6|974.6|976.7|974.7|976.7|974.7|976.6|974.6|57
1694638800000|2023-09-13 21:00:00|||||||||1
1694642100000|2023-09-13 21:55:00|976.2|974.2|976.2|974.2|976.2|974.2|976.2|974.2|1
1694642400000|2023-09-13 22:00:00|976.7|974.7|976.5|974.5|976.9|974.9|976.5|974.5|0
1694642700000|2023-09-13 22:05:00|976.4|974.4|976.5|974.5|976.5|974.5|976.4|974.4|0
1694643000000|2023-09-13 22:10:00|976.4|974.4|976.4|974.4|976.5|974.5|976.4|974.4|0
1694643300000|2023-09-13 22:15:00|976.5|974.5|976.6|974.6|976.6|974.6|976.5|974.5|0
1694643600000|2023-09-13 22:20:00|976.7|974.7|976.7|974.7|976.7|974.7|976.6|974.6|0
1694643900000|2023-09-13 22:25:00|976.6|974.6|976.6|974.6|976.7|974.7|976.6|974.6|0
1694644200000|2023-09-13 22:30:00|976.7|974.7|976.6|974.6|976.7|974.7|976.6|974.6|0
1694644500000|2023-09-13 22:35:00|976.5|974.5|976.5|974.5|976.5|974.5|976.5|974.5|0
1694644800000|2023-09-13 22:40:00|976.6|974.6|976.4|974.4|976.6|974.6|976.4|974.4|0
1694645100000|2023-09-13 22:45:00|976.5|974.5|976.5|974.5|976.5|974.5|976.4|974.4|0
1694645400000|2023-09-13 22:50:00|976.4|974.4|976.5|974.5|976.5|974.5|976.4|974.4|0
1694645700000|2023-09-13 22:55:00|976.6|974.6|976.6|974.6|976.6|974.6|976.6|974.6|0
1694646000000|2023-09-13 23:00:00|976.7|974.7|976.6|974.6|976.7|974.7|976.6|974.6|0
1694646600000|2023-09-13 23:10:00|976.5|974.5|977|975|977.1|975.1|976.5|974.5|0
1694646900000|2023-09-13 23:15:00|977.1|975.1|977.1|975.1|977.1|975.1|977|975|0
1694647200000|2023-09-13 23:20:00|977|975|977|975|977.1|975.1|977|975|0
1694647500000|2023-09-13 23:25:00|977.1|975.1|977|975|977.1|975.1|977|975|0
1694647800000|2023-09-13 23:30:00|977.1|975.1|977|975|977.1|975.1|976.9|974.9|0
1694648100000|2023-09-13 23:35:00|976.9|974.9|977|975|977|975|976.9|974.9|0
1694648400000|2023-09-13 23:40:00|976.9|974.9|977|975|977.1|975.1|976.9|974.9|0
1694648700000|2023-09-13 23:45:00|977.1|975.1|977.2|975.2|977.2|975.2|977|975|0
1694649000000|2023-09-13 23:50:00|977.3|975.3|977.2|975.2|977.3|975.3|977.2|975.2|0
1694649300000|2023-09-13 23:55:00|977.3|975.3|977.2|975.2|977.3|975.3|977.2|975.2|0
1694649600000|2023-09-14 00:00:00|978.4|976.4|976.8|974.8|978.4|976.4|976.1|974.1|48
1694649900000|2023-09-14 00:05:00|977.3|975.3|977.3|975.3|977.7|975.7|977.1|975.1|43
1694650200000|2023-09-14 00:10:00|977|975|977|975|977|975|976.5|974.5|9
1694650500000|2023-09-14 00:15:00|977.1|975.1|977.5|975.5|977.6|975.6|977|975|21
1694650800000|2023-09-14 00:20:00|977.7|975.7|978|976|978.2|976.2|977.7|975.7|38
1694651100000|2023-09-14 00:25:00|977.9|975.9|978.6|976.6|978.6|976.6|977.9|975.9|111
1694651400000|2023-09-14 00:30:00|978.7|976.7|978.3|976.3|978.9|976.9|978.3|976.3|486
1694651700000|2023-09-14 00:35:00|978.4|976.4|978.4|976.4|978.4|976.4|977.9|975.9|42
1694652000000|2023-09-14 00:40:00|978.5|976.5|978.4|976.4|978.6|976.6|978.2|976.2|36
1694652300000|2023-09-14 00:45:00|978.7|976.7|978.9|976.9|979.2|977.2|978.7|976.7|35
1694652600000|2023-09-14 00:50:00|979|977|979.5|977.5|979.5|977.5|979|977|21
1694652900000|2023-09-14 00:55:00|979.6|977.6|979.4|977.4|980|978|979.4|977.4|17
1694653200000|2023-09-14 01:00:00|979.3|977.3|979|977|979.6|977.6|979|977|44
1694653500000|2023-09-14 01:05:00|979.1|977.1|980.4|978.4|980.4|978.4|979.1|977.1|66
1694653800000|2023-09-14 01:10:00|980.3|978.3|980.7|978.7|980.7|978.7|980.3|978.3|71
1694654100000|2023-09-14 01:15:00|980.8|978.8|981.2|979.2|981.9|979.9|980.7|978.7|384
1694654400000|2023-09-14 01:20:00|981.1|979.1|980.6|978.6|981.1|979.1|980.5|978.5|44
1694654700000|2023-09-14 01:25:00|980.8|978.8|980.8|978.8|980.8|978.8|980.2|978.2|25
1694655000000|2023-09-14 01:30:00|980.7|978.7|980.5|978.5|981.1|979.1|979.9|977.9|131
1694655300000|2023-09-14 01:35:00|980.2|978.2|979.4|977.4|980.2|978.2|979.4|977.4|525
1694655600000|2023-09-14 01:40:00|980.6|978.6|982.7|980.7|982.8|980.8|980.6|978.6|641
1694655900000|2023-09-14 01:45:00|982.5|980.5|981.7|979.7|983.1|981.1|981.7|979.7|210
1694656200000|2023-09-14 01:50:00|981.8|979.8|981.6|979.6|981.8|979.8|981|979|32
1694656500000|2023-09-14 01:55:00|980.8|978.8|980.4|978.4|980.8|978.8|980.2|978.2|15
1694656800000|2023-09-14 02:00:00|980.3|978.3|979.9|977.9|980.3|978.3|979.9|977.9|14
1694657100000|2023-09-14 02:05:00|979.4|977.4|979.1|977.1|979.4|977.4|979.1|977.1|227
1694657400000|2023-09-14 02:10:00|978.4|976.4|978.2|976.2|978.4|976.4|978.2|976.2|13
1694657700000|2023-09-14 02:15:00|978.6|976.6|978.1|976.1|978.7|976.7|978.1|976.1|5
1694658000000|2023-09-14 02:20:00|978.3|976.3|978|976|978.3|976.3|977.9|975.9|10
1694658300000|2023-09-14 02:25:00|978.3|976.3|978.8|976.8|978.8|976.8|978.3|976.3|15
1694658600000|2023-09-14 02:30:00|978.9|976.9|979.1|977.1|979.2|977.2|978.9|976.9|24
1694658900000|2023-09-14 02:35:00|979.2|977.2|979.7|977.7|980.1|978.1|979.2|977.2|37
1694659200000|2023-09-14 02:40:00|979.5|977.5|979.4|977.4|979.5|977.5|979.2|977.2|10
1694659500000|2023-09-14 02:45:00|979.3|977.3|979|977|979.3|977.3|978.7|976.7|7
1694659800000|2023-09-14 02:50:00|978.8|976.8|978.6|976.6|978.8|976.8|978.5|976.5|14
1694660100000|2023-09-14 02:55:00|978.5|976.5|978.6|976.6|978.9|976.9|978.5|976.5|36
1694660400000|2023-09-14 03:00:00|979|977|979.3|977.3|979.5|977.5|979|977|26
1694660700000|2023-09-14 03:05:00|979.6|977.6|979.3|977.3|979.6|977.6|979.3|977.3|13
1694661000000|2023-09-14 03:10:00|979.5|977.5|979.3|977.3|979.5|977.5|979.3|977.3|9
1694661300000|2023-09-14 03:15:00|979.1|977.1|978.9|976.9|979.1|977.1|978.8|976.8|37
1694661600000|2023-09-14 03:20:00|979.1|977.1|979.7|977.7|979.7|977.7|979.1|977.1|27
1694661900000|2023-09-14 03:25:00|980|978|980.2|978.2|980.2|978.2|979.9|977.9|24
1694662200000|2023-09-14 03:30:00|979.9|977.9|979.6|977.6|979.9|977.9|979.6|977.6|9
1694662500000|2023-09-14 03:35:00|979.8|977.8|979.9|977.9|979.9|977.9|979.7|977.7|13
1694662800000|2023-09-14 03:40:00|980|978|980|978|980|978|979.8|977.8|6
1694663400000|2023-09-14 03:50:00|980.1|978.1|980.6|978.6|980.6|978.6|980.1|978.1|3
1694663700000|2023-09-14 03:55:00|980.7|978.7|980.8|978.8|980.8|978.8|980.7|978.7|13
1694664000000|2023-09-14 04:00:00|980.9|978.9|981.3|979.3|981.3|979.3|980.9|978.9|19
1694664300000|2023-09-14 04:05:00|981.4|979.4|981.5|979.5|981.5|979.5|981.3|979.3|13
1694664600000|2023-09-14 04:10:00|981.6|979.6|981.8|979.8|981.8|979.8|981.6|979.6|31
1694664900000|2023-09-14 04:15:00|981.7|979.7|981.6|979.6|981.7|979.7|981.5|979.5|26
1694665200000|2023-09-14 04:20:00|981.5|979.5|982|980|982.1|980.1|981.5|979.5|98
1694665500000|2023-09-14 04:25:00|981.9|979.9|981.4|979.4|981.9|979.9|981.4|979.4|36
1694665800000|2023-09-14 04:30:00|981.3|979.3|981.2|979.2|981.3|979.3|981.2|979.2|13
1694666100000|2023-09-14 04:35:00|980.7|978.7|980.8|978.8|980.8|978.8|980.7|978.7|8
1694666400000|2023-09-14 04:40:00|980.9|978.9|980.9|978.9|980.9|978.9|980.9|978.9|32
1694666700000|2023-09-14 04:45:00|980.8|978.8|980.5|978.5|980.9|978.9|980.5|978.5|23
1694667000000|2023-09-14 04:50:00|980.2|978.2|980.6|978.6|980.6|978.6|980.2|978.2|9
1694667300000|2023-09-14 04:55:00|980.7|978.7|980.7|978.7|980.7|978.7|980.7|978.7|1
1694667600000|2023-09-14 05:00:00|980.5|978.5|980.3|978.3|980.9|978.9|980.3|978.3|60
1694667900000|2023-09-14 05:05:00|980.6|978.6|981|979|981|979|980.5|978.5|37
1694668200000|2023-09-14 05:10:00|980.9|978.9|980.9|978.9|981.1|979.1|980.6|978.6|31
1694668500000|2023-09-14 05:15:00|981|979|981.2|979.2|981.2|979.2|980.9|978.9|27
1694668800000|2023-09-14 05:20:00|981.3|979.3|982|980|982|980|981.2|979.2|66
1694669100000|2023-09-14 05:25:00|982.1|980.1|983.1|981.1|983.1|981.1|982.1|980.1|80
1694669400000|2023-09-14 05:30:00|983.2|981.2|984.3|982.3|984.5|982.5|983.2|981.2|713
1694669700000|2023-09-14 05:35:00|984.2|982.2|983.1|981.1|984.2|982.2|983|981|75
1694670000000|2023-09-14 05:40:00|982.9|980.9|982.4|980.4|982.9|980.9|982.4|980.4|206
1694670300000|2023-09-14 05:45:00|982.5|980.5|982|980|982.5|980.5|982|980|43
1694670600000|2023-09-14 05:50:00|981.9|979.9|981.5|979.5|982|980|981.4|979.4|89
1694670900000|2023-09-14 05:55:00|981.3|979.3|981.4|979.4|981.6|979.6|981.2|979.2|94
1694671200000|2023-09-14 06:00:00|981.5|979.5|981.1|979.1|981.6|979.6|980.9|978.9|159
1694671500000|2023-09-14 06:05:00|980.8|978.8|980.6|978.6|980.8|978.8|980.3|978.3|39
1694671800000|2023-09-14 06:10:00|980.7|978.7|980.9|978.9|981.1|979.1|980.7|978.7|70
1694672100000|2023-09-14 06:15:00|981|979|981.6|979.6|981.6|979.6|981|979|46
1694672400000|2023-09-14 06:20:00|981.9|979.9|982.1|980.1|982.2|980.2|981.9|979.9|31
1694672700000|2023-09-14 06:25:00|982|980|982.7|980.7|982.8|980.8|982|980|159
1694673000000|2023-09-14 06:30:00|982.8|980.8|983.4|981.4|983.4|981.4|982.7|980.7|722
1694673300000|2023-09-14 06:35:00|983.2|981.2|983.5|981.5|983.5|981.5|983.1|981.1|46
1694673600000|2023-09-14 06:40:00|983.4|981.4|983.5|981.5|983.6|981.6|983.2|981.2|110
1694673900000|2023-09-14 06:45:00|983.4|981.4|983|981|983.4|981.4|982.8|980.8|199
1694674200000|2023-09-14 06:50:00|983.1|981.1|982.8|980.8|983.2|981.2|982.7|980.7|59
1694674500000|2023-09-14 06:55:00|982.6|980.6|982.8|980.8|982.8|980.8|982.4|980.4|62
1694674800000|2023-09-14 07:00:00|982.6|980.6|981.7|979.7|982.6|980.6|981.6|979.6|186
1694675100000|2023-09-14 07:05:00|981.5|979.5|982|980|982|980|981.4|979.4|77
1694675400000|2023-09-14 07:10:00|982.1|980.1|982.6|980.6|982.8|980.8|981.8|979.8|117
1694675700000|2023-09-14 07:15:00|982.4|980.4|981.9|979.9|982.6|980.6|981.8|979.8|171
1694676000000|2023-09-14 07:20:00|981.8|979.8|982.5|980.5|982.5|980.5|981.7|979.7|334
1694676300000|2023-09-14 07:25:00|982.4|980.4|982.3|980.3|982.6|980.6|982|980|261
1694676600000|2023-09-14 07:30:00|982.2|980.2|982.6|980.6|982.6|980.6|982.1|980.1|344
1694676900000|2023-09-14 07:35:00|982.5|980.5|982.2|980.2|982.6|980.6|982|980|174
1694677200000|2023-09-14 07:40:00|982.3|980.3|981.6|979.6|982.3|980.3|981.4|979.4|263
1694677500000|2023-09-14 07:45:00|981.7|979.7|981.7|979.7|981.8|979.8|981.5|979.5|154
1694677800000|2023-09-14 07:50:00|981.8|979.8|981.3|979.3|981.8|979.8|981.3|979.3|876
1694678100000|2023-09-14 07:55:00|981.4|979.4|981.1|979.1|981.4|979.4|981|979|787
1694678400000|2023-09-14 08:00:00|981|979|981.4|979.4|981.6|979.6|980.9|978.9|394
1694678700000|2023-09-14 08:05:00|981.5|979.5|981.3|979.3|981.5|979.5|981|979|295
1694679000000|2023-09-14 08:10:00|981.2|979.2|980.8|978.8|981.3|979.3|980.6|978.6|280
1694679300000|2023-09-14 08:15:00|981|979|980.9|978.9|981|979|980.6|978.6|407
1694679600000|2023-09-14 08:20:00|980.8|978.8|980.3|978.3|980.9|978.9|980.2|978.2|342
1694679900000|2023-09-14 08:25:00|980.2|978.2|980.3|978.3|980.7|978.7|980|978|252
1694680200000|2023-09-14 08:30:00|980.4|978.4|980.6|978.6|980.8|978.8|980.4|978.4|353
1694680500000|2023-09-14 08:35:00|980.5|978.5|980.7|978.7|980.8|978.8|980.5|978.5|201
1694680800000|2023-09-14 08:40:00|980.8|978.8|980.8|978.8|981.1|979.1|980.8|978.8|614
1694681100000|2023-09-14 08:45:00|980.9|978.9|981.1|979.1|981.2|979.2|980.9|978.9|120
1694681400000|2023-09-14 08:50:00|981.2|979.2|981.2|979.2|981.6|979.6|981.2|979.2|120
1694681700000|2023-09-14 08:55:00|981.3|979.3|981|979|981.3|979.3|980.9|978.9|171
1694682000000|2023-09-14 09:00:00|981.1|979.1|981|979|981.1|979.1|980.7|978.7|291
1694682300000|2023-09-14 09:05:00|980.9|978.9|980.9|978.9|981.1|979.1|980.8|978.8|470
1694682600000|2023-09-14 09:10:00|980.8|978.8|981.3|979.3|981.3|979.3|980.8|978.8|160
1694682900000|2023-09-14 09:15:00|981.2|979.2|980.7|978.7|981.2|979.2|980.7|978.7|251
1694683200000|2023-09-14 09:20:00|980.8|978.8|980.8|978.8|980.8|978.8|980.6|978.6|97
1694683500000|2023-09-14 09:25:00|980.9|978.9|980.7|978.7|981|979|980.7|978.7|112
1694683800000|2023-09-14 09:30:00|980.8|978.8|980.7|978.7|980.9|978.9|980.7|978.7|99
1694684100000|2023-09-14 09:35:00|980.6|978.6|980.4|978.4|980.7|978.7|980.2|978.2|129
1694684400000|2023-09-14 09:40:00|980.3|978.3|980.1|978.1|980.3|978.3|980|978|81
1694684700000|2023-09-14 09:45:00|980.2|978.2|980.3|978.3|980.4|978.4|980.2|978.2|160
1694685000000|2023-09-14 09:50:00|980.4|978.4|980.2|978.2|980.4|978.4|980.1|978.1|125
1694685300000|2023-09-14 09:55:00|980.3|978.3|980.4|978.4|980.5|978.5|980.1|978.1|1056
1694685600000|2023-09-14 10:00:00|980.5|978.5|980.4|978.4|980.5|978.5|980.4|978.4|137
1694685900000|2023-09-14 10:05:00|980.3|978.3|980.5|978.5|980.6|978.6|980.3|978.3|233
1694686200000|2023-09-14 10:10:00|980.6|978.6|980.8|978.8|980.8|978.8|980.6|978.6|135
1694686500000|2023-09-14 10:15:00|981|979|980.7|978.7|981|979|980.6|978.6|100
1694686800000|2023-09-14 10:20:00|981|979|981.8|979.8|982.1|980.1|980.5|978.5|1851
1694687100000|2023-09-14 10:25:00|981.7|979.7|982.4|980.4|982.6|980.6|981.7|979.7|480
1694687400000|2023-09-14 10:30:00|982.3|980.3|982.5|980.5|982.7|980.7|982.3|980.3|558
1694687700000|2023-09-14 10:35:00|982.4|980.4|983.4|981.4|983.4|981.4|982.4|980.4|443
1694688000000|2023-09-14 10:40:00|983.3|981.3|983.7|981.7|983.7|981.7|983.3|981.3|803
1694688300000|2023-09-14 10:45:00|983.8|981.8|983.9|981.9|984.1|982.1|983.8|981.8|677
1694688600000|2023-09-14 10:50:00|984|982|983.4|981.4|984|982|983.3|981.3|168
1694688900000|2023-09-14 10:55:00|983.5|981.5|983.5|981.5|983.6|981.6|983.4|981.4|61
1694689200000|2023-09-14 11:00:00|983.6|981.6|983.8|981.8|983.9|981.9|983.5|981.5|332
1694689500000|2023-09-14 11:05:00|983.9|981.9|983.6|981.6|984|982|983.6|981.6|348
1694689800000|2023-09-14 11:10:00|983.5|981.5|983.2|981.2|983.6|981.6|983.2|981.2|217
1694690100000|2023-09-14 11:15:00|983.1|981.1|983.2|981.2|983.3|981.3|983|981|110
1694690400000|2023-09-14 11:20:00|983.3|981.3|983|981|983.3|981.3|982.9|980.9|76
1694690700000|2023-09-14 11:25:00|982.9|980.9|983|981|983|981|982.8|980.8|196
1694691000000|2023-09-14 11:30:00|983.1|981.1|982.8|980.8|983.3|981.3|982.8|980.8|542
1694691300000|2023-09-14 11:35:00|983|981|982.7|980.7|983|981|982.7|980.7|437
1694691600000|2023-09-14 11:40:00|982.8|980.8|982.8|980.8|982.8|980.8|982.5|980.5|130
1694691900000|2023-09-14 11:45:00|982.7|980.7|982.6|980.6|982.7|980.7|982.4|980.4|41
1694692200000|2023-09-14 11:50:00|982.5|980.5|982.5|980.5|982.5|980.5|982.3|980.3|141
1694692500000|2023-09-14 11:55:00|982.4|980.4|982.4|980.4|982.4|980.4|982.3|980.3|20
1694692800000|2023-09-14 12:00:00|982.5|980.5|982.9|980.9|982.9|980.9|982.5|980.5|35
1694693100000|2023-09-14 12:05:00|983|981|982.8|980.8|983|981|982.8|980.8|554
1694693400000|2023-09-14 12:10:00|982.9|980.9|982.9|980.9|982.9|980.9|982.5|980.5|137
1694693700000|2023-09-14 12:15:00|983|981|983.1|981.1|983.6|981.6|982.1|980.1|446
1694694000000|2023-09-14 12:20:00|983.2|981.2|982.5|980.5|983.4|981.4|982.2|980.2|459
1694694300000|2023-09-14 12:25:00|982.7|980.7|983.2|981.2|983.6|981.6|982.6|980.6|233
1694694600000|2023-09-14 12:30:00|983.3|981.3|981.2|979.2|983.3|981.3|980.4|978.4|1068
1694694900000|2023-09-14 12:35:00|980.9|978.9|980.9|978.9|981.2|979.2|980.4|978.4|219
1694695200000|2023-09-14 12:40:00|981|979|982|980|982.1|980.1|980.7|978.7|149
1694695500000|2023-09-14 12:45:00|981.8|979.8|981.1|979.1|981.8|979.8|981.1|979.1|164
1694695800000|2023-09-14 12:50:00|981|979|982.7|980.7|983.2|981.2|981|979|492
1694696100000|2023-09-14 12:55:00|982.9|980.9|983|981|983|981|982.3|980.3|335
1694696400000|2023-09-14 13:00:00|982.9|980.9|983.4|981.4|983.5|981.5|982.9|980.9|487
1694696700000|2023-09-14 13:05:00|983.7|981.7|983.7|981.7|984.6|982.6|983.4|981.4|1024
1694697000000|2023-09-14 13:10:00|983.6|981.6|984.1|982.1|984.2|982.2|983.2|981.2|265
1694697300000|2023-09-14 13:15:00|984|982|983.5|981.5|984.2|982.2|983.4|981.4|149
1694697600000|2023-09-14 13:20:00|983.6|981.6|983.1|981.1|984.1|982.1|983|981|469
1694697900000|2023-09-14 13:25:00|982.9|980.9|982.1|980.1|982.9|980.9|982|980|379
1694698200000|2023-09-14 13:30:00|981.4|980.9|982.5|982|983.1|982.6|981.4|980.9|3039
1694698500000|2023-09-14 13:35:00|982.4|981.9|983.6|983.1|984|983.5|982.4|981.9|2278
1694698800000|2023-09-14 13:40:00|983.7|983.2|983|982.5|984|983.5|982.4|981.9|1738
1694699100000|2023-09-14 13:45:00|983.1|982.6|981.8|981.3|983.3|982.8|981.5|981|1134
1694699400000|2023-09-14 13:50:00|981.7|981.2|981.2|980.7|982.1|981.6|980.6|980.1|1021
1694699700000|2023-09-14 13:55:00|981|980.5|981.4|980.9|981.4|980.9|980.4|979.9|1025
1694700000000|2023-09-14 14:00:00|981.5|981|979.3|978.8|981.6|981.1|979.3|978.8|1852
1694700300000|2023-09-14 14:05:00|979.2|978.7|979.5|979|980.1|979.6|979.2|978.7|1945
1694700600000|2023-09-14 14:10:00|979.4|978.9|979.2|978.7|979.9|979.4|978.9|978.4|1843
1694700900000|2023-09-14 14:15:00|979.1|978.6|978.6|978.1|979.6|979.1|978.5|978|1580
1694701200000|2023-09-14 14:20:00|978.5|978|980.4|979.9|980.5|980|978.4|977.9|1601
1694701500000|2023-09-14 14:25:00|980.3|979.8|980.7|980.2|980.7|980.2|979.7|979.2|396
1694701800000|2023-09-14 14:30:00|980.8|980.3|981.8|981.3|981.9|981.4|980.4|979.9|1235
1694702100000|2023-09-14 14:35:00|981.9|981.4|982.4|981.9|982.4|981.9|981.6|981.1|887
1694702400000|2023-09-14 14:40:00|982.5|982|983.5|983|983.5|983|982.5|982|1423
1694702700000|2023-09-14 14:45:00|983.6|983.1|983.6|983.1|984|983.5|983.4|982.9|1753
1694703000000|2023-09-14 14:50:00|983.7|983.2|983.7|983.2|983.9|983.4|983.1|982.6|749
1694703300000|2023-09-14 14:55:00|983.8|983.3|983.8|983.3|983.9|983.4|983.4|982.9|981
1694703600000|2023-09-14 15:00:00|983.7|983.2|983.8|983.3|984.1|983.6|983.7|983.2|914
1694703900000|2023-09-14 15:05:00|983.9|983.4|984.7|984.2|984.7|984.2|983.8|983.3|1526
1694704200000|2023-09-14 15:10:00|984.8|984.3|984.7|984.2|984.9|984.4|984.4|983.9|957
1694704500000|2023-09-14 15:15:00|984.8|984.3|984.6|984.1|984.9|984.4|984.2|983.7|619
1694704800000|2023-09-14 15:20:00|984.5|984|984.4|983.9|984.6|984.1|984.2|983.7|828
1694705100000|2023-09-14 15:25:00|984.3|983.8|984.7|984.2|984.8|984.3|984.1|983.6|1783
1694705400000|2023-09-14 15:30:00|984.8|984.3|984|983.5|984.8|984.3|984|983.5|1282
1694705700000|2023-09-14 15:35:00|984.1|983.6|983.2|982.7|984.2|983.7|983|982.5|985
1694706000000|2023-09-14 15:40:00|983.1|982.6|983.3|982.8|983.4|982.9|982.9|982.4|674
1694706300000|2023-09-14 15:45:00|983.4|982.9|983.7|983.2|983.9|983.4|983.2|982.7|336
1694706600000|2023-09-14 15:50:00|983.6|983.1|984.1|983.6|984.1|983.6|983.6|983.1|216
1694706900000|2023-09-14 15:55:00|983.9|983.4|983.9|983.4|984.2|983.7|983.7|983.2|1814
1694707200000|2023-09-14 16:00:00|984|983.5|984.3|983.8|984.5|984|983.8|983.3|1158
1694707500000|2023-09-14 16:05:00|984.2|983.7|983.5|983|984.4|983.9|983.5|983|552
1694707800000|2023-09-14 16:10:00|983.4|982.9|983.5|983|983.5|983|982.8|982.3|1207
1694708100000|2023-09-14 16:15:00|983.4|982.9|983.9|983.4|984.1|983.6|983.4|982.9|690
1694708400000|2023-09-14 16:20:00|983.8|983.3|983.3|982.8|983.9|983.4|983.3|982.8|338
1694708700000|2023-09-14 16:25:00|983.2|982.7|983.7|983.2|983.7|983.2|983.1|982.6|295
1694709000000|2023-09-14 16:30:00|983.6|983.1|983.8|983.3|983.8|983.3|983.5|983|451
1694709300000|2023-09-14 16:35:00|983.6|983.1|984.1|983.6|984.1|983.6|983.3|982.8|559
1694709600000|2023-09-14 16:40:00|984|983.5|983.9|983.4|984.1|983.6|983.8|983.3|346
1694709900000|2023-09-14 16:45:00|984|983.5|983.6|983.1|984|983.5|983.4|982.9|1660
1694710200000|2023-09-14 16:50:00|983.7|983.2|984.2|983.7|984.2|983.7|983.7|983.2|314
1694710500000|2023-09-14 16:55:00|984.1|983.6|984.1|983.6|984.2|983.7|983.9|983.4|448
1694710800000|2023-09-14 17:00:00|984.2|983.7|983.7|983.2|984.2|983.7|983.6|983.1|805
1694711100000|2023-09-14 17:05:00|983.6|983.1|983.6|983.1|983.9|983.4|983.5|983|247
1694711400000|2023-09-14 17:10:00|983.7|983.2|983.7|983.2|983.8|983.3|983.5|983|310
1694711700000|2023-09-14 17:15:00|983.8|983.3|983.8|983.3|983.9|983.4|983.7|983.2|582
1694712000000|2023-09-14 17:20:00|983.9|983.4|983.1|982.6|984.1|983.6|983.1|982.6|294
1694712300000|2023-09-14 17:25:00|983|982.5|983.4|982.9|983.6|983.1|982.9|982.4|268
1694712600000|2023-09-14 17:30:00|983.5|983|983.8|983.3|983.8|983.3|983.4|982.9|264
1694712900000|2023-09-14 17:35:00|983.7|983.2|983.6|983.1|983.8|983.3|983.5|983|328
1694713200000|2023-09-14 17:40:00|983.5|983|983.5|983|983.5|983|983.2|982.7|318
1694713500000|2023-09-14 17:45:00|983.4|982.9|983|982.5|983.4|982.9|982.9|982.4|181
1694713800000|2023-09-14 17:50:00|982.9|982.4|983|982.5|983|982.5|982.6|982.1|867
1694714100000|2023-09-14 17:55:00|983.1|982.6|982.9|982.4|983.1|982.6|982.8|982.3|225
1694714400000|2023-09-14 18:00:00|982.8|982.3|982.7|982.2|982.9|982.4|982.5|982|487
1694714700000|2023-09-14 18:05:00|982.6|982.1|983|982.5|983.1|982.6|982.6|982.1|256
1694715000000|2023-09-14 18:10:00|982.9|982.4|982.9|982.4|982.9|982.4|982.6|982.1|140
1694715300000|2023-09-14 18:15:00|982.7|982.2|982.5|982|982.8|982.3|982.5|982|225
1694715600000|2023-09-14 18:20:00|982.6|982.1|982.6|982.1|982.9|982.4|982.6|982.1|234
1694715900000|2023-09-14 18:25:00|982.5|982|982.5|982|982.9|982.4|982.5|982|251
1694716200000|2023-09-14 18:30:00|982.4|981.9|982.6|982.1|982.6|982.1|982.2|981.7|419
1694716500000|2023-09-14 18:35:00|982.7|982.2|983|982.5|983|982.5|982.7|982.2|443
1694716800000|2023-09-14 18:40:00|983.1|982.6|983.4|982.9|983.4|982.9|983|982.5|292
1694717100000|2023-09-14 18:45:00|983.3|982.8|982.9|982.4|983.4|982.9|982.9|982.4|394
1694717400000|2023-09-14 18:50:00|983|982.5|983|982.5|983|982.5|982.7|982.2|437
1694717700000|2023-09-14 18:55:00|983.1|982.6|982.9|982.4|983.1|982.6|982.8|982.3|276
1694718000000|2023-09-14 19:00:00|983|982.5|983.4|982.9|983.5|983|983|982.5|489
1694718300000|2023-09-14 19:05:00|983.5|983|983.2|982.7|983.5|983|983.2|982.7|312
1694718600000|2023-09-14 19:10:00|983.3|982.8|983.4|982.9|983.5|983|983.3|982.8|827
1694718900000|2023-09-14 19:15:00|983.3|982.8|983.1|982.6|983.3|982.8|983.1|982.6|536
1694719200000|2023-09-14 19:20:00|983.2|982.7|982.9|982.4|983.2|982.7|982.9|982.4|272
1694719500000|2023-09-14 19:25:00|983|982.5|982.8|982.3|983|982.5|982.8|982.3|306
1694719800000|2023-09-14 19:30:00|982.7|982.2|982.2|981.7|982.7|982.2|982.1|981.6|1540
1694720100000|2023-09-14 19:35:00|982.3|981.8|982.6|982.1|982.8|982.3|982.3|981.8|393
1694720400000|2023-09-14 19:40:00|982.5|982|983|982.5|983|982.5|982.5|982|1256
1694720700000|2023-09-14 19:45:00|982.9|982.4|982.3|981.8|983|982.5|982.3|981.8|1534
1694721000000|2023-09-14 19:50:00|982.4|981.9|982.1|981.6|982.5|982|982.1|981.6|2630
1694721300000|2023-09-14 19:55:00|982|981.5|982.3|981.8|982.4|981.9|981.8|981.3|6822
1694721600000|2023-09-14 20:00:00|982.9|980.9|982.8|980.8|983|981|982.5|980.5|909
1694721900000|2023-09-14 20:05:00|982.7|980.7|983|981|983|981|982.6|980.6|214
1694722200000|2023-09-14 20:10:00|983.1|981.1|983.4|981.4|983.4|981.4|983.1|981.1|140
1694722500000|2023-09-14 20:15:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|115
1694722800000|2023-09-14 20:20:00|983.4|981.4|983.3|981.3|983.4|981.4|983.3|981.3|2
1694723100000|2023-09-14 20:25:00|||||||||13
1694723400000|2023-09-14 20:30:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|25
1694723700000|2023-09-14 20:35:00|983.4|981.4|983.4|981.4|983.4|981.4|983.4|981.4|8
1694724000000|2023-09-14 20:40:00|||||||||15
1694724300000|2023-09-14 20:45:00|983.3|981.3|982.7|980.7|983.3|981.3|982.7|980.7|181
1694724600000|2023-09-14 20:50:00|982.6|980.6|982.8|980.8|983|981|982.5|980.5|56
1694724900000|2023-09-14 20:55:00|983.1|981.1|982.8|980.8|983.3|981.3|982.7|980.7|50
1694725800000|2023-09-14 21:10:00|982.2|980.2|982.2|980.2|982.2|980.2|982.2|980.2|8
1694728500000|2023-09-14 21:55:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|3
1694728800000|2023-09-14 22:00:00|982.5|980.5|982.5|980.5|982.6|980.6|982.3|980.3|0
1694729100000|2023-09-14 22:05:00|982.6|980.6|982.6|980.6|982.6|980.6|982.4|980.4|0
1694729400000|2023-09-14 22:10:00|982.5|980.5|982.3|980.3|982.5|980.5|982.3|980.3|0
1694729700000|2023-09-14 22:15:00|982.4|980.4|982.5|980.5|982.5|980.5|982.3|980.3|0
1694730000000|2023-09-14 22:20:00|982.6|980.6|982.6|980.6|982.7|980.7|982.5|980.5|0
1694730300000|2023-09-14 22:25:00|982.5|980.5|982.6|980.6|982.6|980.6|982.5|980.5|0
1694730600000|2023-09-14 22:30:00|982.7|980.7|982.5|980.5|982.7|980.7|982.4|980.4|0
1694730900000|2023-09-14 22:35:00|982.4|980.4|982.6|980.6|982.6|980.6|982.4|980.4|0
1694731200000|2023-09-14 22:40:00|982.5|980.5|982.5|980.5|982.6|980.6|982.5|980.5|0
1694731500000|2023-09-14 22:45:00|982.6|980.6|982.7|980.7|982.7|980.7|982.5|980.5|0
1694732100000|2023-09-14 22:55:00|982.6|980.6|982.5|980.5|982.7|980.7|982.5|980.5|0
1694732400000|2023-09-14 23:00:00|982.4|980.4|982.5|980.5|982.5|980.5|982.3|980.3|0
1694732700000|2023-09-14 23:05:00|982.6|980.6|982.7|980.7|982.7|980.7|982.5|980.5|0
1694733000000|2023-09-14 23:10:00|982.8|980.8|982.8|980.8|982.8|980.8|982.7|980.7|0
1694733300000|2023-09-14 23:15:00|982.7|980.7|982.8|980.8|982.8|980.8|982.7|980.7|0
1694733600000|2023-09-14 23:20:00|982.9|980.9|982.8|980.8|982.9|980.9|982.7|980.7|0
1694733900000|2023-09-14 23:25:00|982.7|980.7|982.8|980.8|982.8|980.8|982.7|980.7|0
1694734200000|2023-09-14 23:30:00|982.7|980.7|982.8|980.8|982.8|980.8|982.7|980.7|0
1694734500000|2023-09-14 23:35:00|982.7|980.7|982.8|980.8|982.8|980.8|982.7|980.7|0
1694734800000|2023-09-14 23:40:00|982.7|980.7|982.9|980.9|982.9|980.9|982.7|980.7|0
1694735100000|2023-09-14 23:45:00|982.8|980.8|982.5|980.5|982.8|980.8|982.5|980.5|0
1694735400000|2023-09-14 23:50:00|982.6|980.6|982.6|980.6|982.6|980.6|982.5|980.5|0
1694735700000|2023-09-14 23:55:00|982.5|980.5|982.5|980.5|982.6|980.6|982.4|980.4|0
1694736000000|2023-09-15 00:00:00|982.2|980.2|983.4|981.4|983.7|981.7|982.2|980.2|25
1694736300000|2023-09-15 00:05:00|983.8|981.8|984.4|982.4|984.5|982.5|983.8|981.8|110
1694736600000|2023-09-15 00:10:00|984.5|982.5|984.4|982.4|984.7|982.7|984.4|982.4|83
1694736900000|2023-09-15 00:15:00|984.3|982.3|984.2|982.2|984.6|982.6|984.2|982.2|21
1694737200000|2023-09-15 00:20:00|984.4|982.4|984|982|984.4|982.4|984|982|8
1694737500000|2023-09-15 00:25:00|984.1|982.1|984.3|982.3|984.6|982.6|984.1|982.1|29
1694737800000|2023-09-15 00:30:00|984.5|982.5|984.7|982.7|985|983|984.5|982.5|106
1694738100000|2023-09-15 00:35:00|984.9|982.9|984.9|982.9|985.5|983.5|984.9|982.9|123
1694738400000|2023-09-15 00:40:00|985|983|985|983|985.1|983.1|984.8|982.8|30
1694738700000|2023-09-15 00:45:00|985.1|983.1|985|983|985.2|983.2|984.9|982.9|17
1694739000000|2023-09-15 00:50:00|985.1|983.1|985.4|983.4|985.4|983.4|985|983|14
1694739300000|2023-09-15 00:55:00|984.9|982.9|984.4|982.4|984.9|982.9|984.3|982.3|11
1694739600000|2023-09-15 01:00:00|984.1|982.1|984.5|982.5|984.7|982.7|983.9|981.9|17
1694739900000|2023-09-15 01:05:00|984.4|982.4|984.6|982.6|984.6|982.6|984.4|982.4|7
1694740200000|2023-09-15 01:10:00|984.8|982.8|984.9|982.9|985.2|983.2|984.8|982.8|30
1694740500000|2023-09-15 01:15:00|985|983|984.7|982.7|985.8|983.8|984.5|982.5|161
1694740800000|2023-09-15 01:20:00|984.5|982.5|984.5|982.5|984.6|982.6|984.1|982.1|42
1694741100000|2023-09-15 01:25:00|984.4|982.4|984.8|982.8|984.8|982.8|984.4|982.4|26
1694741400000|2023-09-15 01:30:00|984.7|982.7|982.4|980.4|984.7|982.7|982.4|980.4|71
1694741700000|2023-09-15 01:35:00|981.9|979.9|981.5|979.5|982.2|980.2|981.5|979.5|15
1694742000000|2023-09-15 01:40:00|982.1|980.1|982.5|980.5|982.5|980.5|982.1|980.1|10
1694742300000|2023-09-15 01:45:00|982.6|980.6|982.1|980.1|982.7|980.7|982.1|980.1|6
1694742600000|2023-09-15 01:50:00|983.4|981.4|983.5|981.5|984|982|983.4|981.4|18
1694742900000|2023-09-15 01:55:00|983.6|981.6|984.9|982.9|985|983|983.6|981.6|43
1694743200000|2023-09-15 02:00:00|985.3|983.3|988|986|989|987|985.3|983.3|242
1694743500000|2023-09-15 02:05:00|987.6|985.6|987.6|985.6|988.2|986.2|986.9|984.9|31
1694743800000|2023-09-15 02:10:00|987.3|985.3|986.6|984.6|987.3|985.3|986.6|984.6|7
1694744100000|2023-09-15 02:15:00|986.2|984.2|986.9|984.9|987.3|985.3|986.1|984.1|90
1694744400000|2023-09-15 02:20:00|986|984|986.5|984.5|986.5|984.5|985.8|983.8|10
1694744700000|2023-09-15 02:25:00|987.7|985.7|987.8|985.8|987.8|985.8|987.4|985.4|6
1694745000000|2023-09-15 02:30:00|987.5|985.5|989.1|987.1|989.8|987.8|987.5|985.5|95
1694745300000|2023-09-15 02:35:00|988.6|986.6|988.6|986.6|988.6|986.6|988.3|986.3|8
1694745600000|2023-09-15 02:40:00|988.7|986.7|989.4|987.4|989.5|987.5|988.7|986.7|13
1694745900000|2023-09-15 02:45:00|989.9|987.9|989.8|987.8|990.2|988.2|989.7|987.7|20
1694746200000|2023-09-15 02:50:00|989.9|987.9|989.6|987.6|990.2|988.2|989.4|987.4|72
1694746500000|2023-09-15 02:55:00|989.7|987.7|989.8|987.8|989.8|987.8|989.3|987.3|17
1694746800000|2023-09-15 03:00:00|989.9|987.9|989.6|987.6|990|988|989.3|987.3|34
1694747100000|2023-09-15 03:05:00|989.3|987.3|988.6|986.6|989.3|987.3|988.3|986.3|101
1694747400000|2023-09-15 03:10:00|988.5|986.5|989.2|987.2|989.2|987.2|988.5|986.5|20
1694747700000|2023-09-15 03:15:00|988.9|986.9|989.9|987.9|989.9|987.9|988.9|986.9|39
1694748000000|2023-09-15 03:20:00|989.7|987.7|990.3|988.3|990.5|988.5|989.7|987.7|39
1694748300000|2023-09-15 03:25:00|990.1|988.1|989.8|987.8|990.1|988.1|989.6|987.6|17
1694748600000|2023-09-15 03:30:00|989.7|987.7|989.5|987.5|989.8|987.8|989.5|987.5|15
1694748900000|2023-09-15 03:35:00|989.6|987.6|989.4|987.4|989.6|987.6|989.4|987.4|9
1694749200000|2023-09-15 03:40:00|989.5|987.5|989.6|987.6|989.8|987.8|989.5|987.5|9
1694749500000|2023-09-15 03:45:00|989.7|987.7|990|988|990.1|988.1|989.7|987.7|32
1694749800000|2023-09-15 03:50:00|989.8|987.8|990.3|988.3|990.3|988.3|989.8|987.8|31
1694750100000|2023-09-15 03:55:00|989.9|987.9|990|988|990|988|989.9|987.9|5
1694750400000|2023-09-15 04:00:00|989.9|987.9|990|988|990|988|989.9|987.9|24
1694750700000|2023-09-15 04:05:00|990.1|988.1|990.2|988.2|990.4|988.4|990.1|988.1|52
1694751000000|2023-09-15 04:10:00|990.1|988.1|990.2|988.2|990.3|988.3|990.1|988.1|15
1694751300000|2023-09-15 04:15:00|990.1|988.1|990.2|988.2|990.2|988.2|989.9|987.9|20
1694751600000|2023-09-15 04:20:00|990.3|988.3|990.3|988.3|990.4|988.4|990.3|988.3|11
1694751900000|2023-09-15 04:25:00|990.2|988.2|990.3|988.3|990.3|988.3|990.2|988.2|5
1694752200000|2023-09-15 04:30:00|990.4|988.4|990.4|988.4|990.4|988.4|990.3|988.3|9
1694752500000|2023-09-15 04:35:00|990.5|988.5|990.5|988.5|990.8|988.8|990.5|988.5|83
1694752800000|2023-09-15 04:40:00|990.6|988.6|991.4|989.4|991.4|989.4|990.6|988.6|32
1694753100000|2023-09-15 04:45:00|991.5|989.5|991.7|989.7|991.7|989.7|991.4|989.4|17
1694753400000|2023-09-15 04:50:00|991.8|989.8|991.6|989.6|991.8|989.8|991.6|989.6|11
1694753700000|2023-09-15 04:55:00|991.5|989.5|991.3|989.3|991.6|989.6|991.3|989.3|26
1694754000000|2023-09-15 05:00:00|991.4|989.4|990.6|988.6|991.7|989.7|990.4|988.4|84
1694754300000|2023-09-15 05:05:00|990.4|988.4|990.8|988.8|990.8|988.8|990.2|988.2|16
1694754600000|2023-09-15 05:10:00|990.3|988.3|990|988|990.4|988.4|989.9|987.9|10
1694754900000|2023-09-15 05:15:00|989.6|987.6|989.1|987.1|989.6|987.6|989.1|987.1|9
1694755200000|2023-09-15 05:20:00|989.4|987.4|989.1|987.1|989.4|987.4|989.1|987.1|6
1694755500000|2023-09-15 05:25:00|988.8|986.8|988.7|986.7|988.8|986.8|988.6|986.6|9
1694755800000|2023-09-15 05:30:00|989.4|987.4|989.2|987.2|989.9|987.9|989.2|987.2|49
1694756100000|2023-09-15 05:35:00|989.1|987.1|988.7|986.7|989.1|987.1|988.4|986.4|71
1694756400000|2023-09-15 05:40:00|988.8|986.8|989.2|987.2|989.2|987.2|988.7|986.7|34
1694756700000|2023-09-15 05:45:00|989|987|988.6|986.6|989|987|988.4|986.4|9
1694757000000|2023-09-15 05:50:00|988.7|986.7|988.8|986.8|988.8|986.8|988.7|986.7|3
1694757300000|2023-09-15 05:55:00|988.4|986.4|988.4|986.4|988.4|986.4|988.4|986.4|1
1694757600000|2023-09-15 06:00:00|988.3|986.3|988.3|986.3|988.9|986.9|988.2|986.2|39
1694757900000|2023-09-15 06:05:00|988.2|986.2|988.3|986.3|988.9|986.9|988.2|986.2|54
1694758200000|2023-09-15 06:10:00|988.5|986.5|988|986|988.5|986.5|987.7|985.7|46
1694758500000|2023-09-15 06:15:00|988.1|986.1|988.6|986.6|988.6|986.6|988.1|986.1|63
1694758800000|2023-09-15 06:20:00|988.7|986.7|988.5|986.5|989.1|987.1|988.5|986.5|198
1694759100000|2023-09-15 06:25:00|988.4|986.4|988.5|986.5|988.9|986.9|988.4|986.4|64
1694759400000|2023-09-15 06:30:00|988.7|986.7|988.7|986.7|989.3|987.3|988.5|986.5|80
1694759700000|2023-09-15 06:35:00|988.8|986.8|989.3|987.3|989.5|987.5|988.6|986.6|168
1694760000000|2023-09-15 06:40:00|989.4|987.4|989|987|989.4|987.4|988.9|986.9|70
1694760300000|2023-09-15 06:45:00|989.2|987.2|989.4|987.4|989.6|987.6|989|987|81
1694760600000|2023-09-15 06:50:00|989.3|987.3|989.2|987.2|989.5|987.5|989|987|216
1694760900000|2023-09-15 06:55:00|989.1|987.1|989.2|987.2|989.5|987.5|989|987|231
1694761200000|2023-09-15 07:00:00|989.1|987.1|988.5|986.5|989.1|987.1|988.4|986.4|416
1694761500000|2023-09-15 07:05:00|988.6|986.6|988.9|986.9|988.9|986.9|988.2|986.2|618
1694761800000|2023-09-15 07:10:00|989|987|988.9|986.9|989.2|987.2|988.8|986.8|380
1694762100000|2023-09-15 07:15:00|989|987|989.5|987.5|989.6|987.6|989|987|314
1694762400000|2023-09-15 07:20:00|989.6|987.6|989.2|987.2|989.7|987.7|988.8|986.8|343
1694762700000|2023-09-15 07:25:00|989.3|987.3|988.8|986.8|989.3|987.3|988.8|986.8|192
1694763000000|2023-09-15 07:30:00|988.7|986.7|988.5|986.5|988.9|986.9|988.4|986.4|232
1694763300000|2023-09-15 07:35:00|988.4|986.4|988.4|986.4|989|987|988.3|986.3|247
1694763600000|2023-09-15 07:40:00|988.5|986.5|988.8|986.8|989.1|987.1|988.5|986.5|358
1694763900000|2023-09-15 07:45:00|988.9|986.9|988.8|986.8|989.1|987.1|988.7|986.7|271
1694764200000|2023-09-15 07:50:00|988.7|986.7|988.3|986.3|988.7|986.7|988|986|148
1694764500000|2023-09-15 07:55:00|988.2|986.2|989.1|987.1|989.1|987.1|988.2|986.2|266
1694764800000|2023-09-15 08:00:00|988.9|986.9|988.1|986.1|989.2|987.2|987.7|985.7|802
1694765100000|2023-09-15 08:05:00|988.2|986.2|988|986|988.2|986.2|987.3|985.3|1175
1694765400000|2023-09-15 08:10:00|987.9|985.9|988.1|986.1|988.2|986.2|987.5|985.5|247
1694765700000|2023-09-15 08:15:00|988|986|987.5|985.5|988.1|986.1|987.4|985.4|356
1694766000000|2023-09-15 08:20:00|987.4|985.4|987.8|985.8|988|986|987.4|985.4|280
1694766300000|2023-09-15 08:25:00|987.7|985.7|987.9|985.9|988.2|986.2|987.6|985.6|730
1694766600000|2023-09-15 08:30:00|987.8|985.8|987.9|985.9|987.9|985.9|987.7|985.7|406
1694766900000|2023-09-15 08:35:00|988|986|987.6|985.6|988|986|987.5|985.5|209
1694767200000|2023-09-15 08:40:00|987.7|985.7|987.5|985.5|987.7|985.7|987.3|985.3|366
1694767500000|2023-09-15 08:45:00|987.4|985.4|987.6|985.6|987.8|985.8|987.4|985.4|113
1694767800000|2023-09-15 08:50:00|987.7|985.7|987.6|985.6|988.1|986.1|987.4|985.4|144
1694768100000|2023-09-15 08:55:00|987.7|985.7|987.6|985.6|987.8|985.8|987.6|985.6|84
1694768400000|2023-09-15 09:00:00|987.5|985.5|987.6|985.6|987.6|985.6|987.3|985.3|101
1694768700000|2023-09-15 09:05:00|987.7|985.7|987.7|985.7|987.9|985.9|987.6|985.6|45
1694769000000|2023-09-15 09:10:00|987.6|985.6|987.3|985.3|987.8|985.8|987.3|985.3|40
1694769300000|2023-09-15 09:15:00|987.2|985.2|986.7|984.7|987.2|985.2|986.5|984.5|134
1694769600000|2023-09-15 09:20:00|986.9|984.9|986.9|984.9|987.1|985.1|986.9|984.9|62
1694769900000|2023-09-15 09:25:00|987|985|987.3|985.3|987.3|985.3|986.8|984.8|237
1694770200000|2023-09-15 09:30:00|987.4|985.4|987.5|985.5|987.7|985.7|987.4|985.4|83
1694770500000|2023-09-15 09:35:00|987.4|985.4|987.6|985.6|987.6|985.6|987.4|985.4|117
1694770800000|2023-09-15 09:40:00|987.7|985.7|987.5|985.5|987.7|985.7|987.4|985.4|424
1694771100000|2023-09-15 09:45:00|987.4|985.4|987.3|985.3|987.5|985.5|986.9|984.9|120
1694771400000|2023-09-15 09:50:00|987.2|985.2|987.1|985.1|987.2|985.2|986.9|984.9|90
1694771700000|2023-09-15 09:55:00|987|985|986.8|984.8|987.1|985.1|986.8|984.8|47
1694772000000|2023-09-15 10:00:00|986.7|984.7|986.6|984.6|986.7|984.7|986.4|984.4|112
1694772300000|2023-09-15 10:05:00|986.5|984.5|986.6|984.6|986.7|984.7|986.4|984.4|41
1694772600000|2023-09-15 10:10:00|986.7|984.7|987|985|987|985|986.6|984.6|94
1694772900000|2023-09-15 10:15:00|986.9|984.9|986.9|984.9|987|985|986.7|984.7|163
1694773200000|2023-09-15 10:20:00|987|985|987|985|987|985|986.8|984.8|79
1694773500000|2023-09-15 10:25:00|987.1|985.1|987|985|987.2|985.2|987|985|106
1694773800000|2023-09-15 10:30:00|986.9|984.9|986.9|984.9|987.1|985.1|986.9|984.9|88
1694774100000|2023-09-15 10:35:00|987|985|986.7|984.7|987|985|986.7|984.7|76
1694774400000|2023-09-15 10:40:00|986.8|984.8|986.9|984.9|987|985|986.8|984.8|117
1694774700000|2023-09-15 10:45:00|987|985|987.3|985.3|987.3|985.3|986.9|984.9|216
1694775000000|2023-09-15 10:50:00|987.2|985.2|987|985|987.3|985.3|987|985|127
1694775300000|2023-09-15 10:55:00|987.1|985.1|987.1|985.1|987.2|985.2|987.1|985.1|129
1694775600000|2023-09-15 11:00:00|987|985|986.8|984.8|987.1|985.1|986.8|984.8|1221
1694775900000|2023-09-15 11:05:00|986.9|984.9|986.7|984.7|986.9|984.9|986.4|984.4|748
1694776200000|2023-09-15 11:10:00|986.6|984.6|986.4|984.4|986.8|984.8|986.4|984.4|33
1694776500000|2023-09-15 11:15:00|986.3|984.3|986.5|984.5|986.6|984.6|986.3|984.3|50
1694776800000|2023-09-15 11:20:00|986.6|984.6|986.6|984.6|986.7|984.7|986.6|984.6|94
1694777100000|2023-09-15 11:25:00|986.7|984.7|986.8|984.8|986.9|984.9|986.6|984.6|53
1694777400000|2023-09-15 11:30:00|986.7|984.7|986.6|984.6|986.7|984.7|986.5|984.5|42
1694777700000|2023-09-15 11:35:00|986.5|984.5|986.5|984.5|986.5|984.5|986.3|984.3|33
1694778000000|2023-09-15 11:40:00|986.4|984.4|986.6|984.6|986.7|984.7|986.4|984.4|66
1694778300000|2023-09-15 11:45:00|986.7|984.7|986.7|984.7|986.7|984.7|986.6|984.6|61
1694778600000|2023-09-15 11:50:00|986.6|984.6|986.5|984.5|986.7|984.7|986.4|984.4|134
1694778900000|2023-09-15 11:55:00|986.4|984.4|986.1|984.1|986.4|984.4|986|984|225
1694779200000|2023-09-15 12:00:00|986.2|984.2|985.8|983.8|986.2|984.2|985.7|983.7|345
1694779500000|2023-09-15 12:05:00|985.9|983.9|986.6|984.6|986.7|984.7|985.9|983.9|151
1694779800000|2023-09-15 12:10:00|986.7|984.7|986.2|984.2|987|985|986.2|984.2|119
1694780100000|2023-09-15 12:15:00|986.3|984.3|986.4|984.4|986.4|984.4|986.1|984.1|103
1694780400000|2023-09-15 12:20:00|986.5|984.5|985.6|983.6|986.5|984.5|985.6|983.6|57
1694780700000|2023-09-15 12:25:00|985.7|983.7|986.1|984.1|986.2|984.2|985.6|983.6|78
1694781000000|2023-09-15 12:30:00|985.6|983.6|985.4|983.4|986.1|984.1|985.4|983.4|176
1694781300000|2023-09-15 12:35:00|985.3|983.3|985|983|985.4|983.4|985|983|339
1694781600000|2023-09-15 12:40:00|984.9|982.9|985|983|985.4|983.4|984.9|982.9|746
1694781900000|2023-09-15 12:45:00|985.1|983.1|985.2|983.2|985.2|983.2|984.6|982.6|887
1694782200000|2023-09-15 12:50:00|985.1|983.1|984.7|982.7|985.1|983.1|984.6|982.6|141
1694782500000|2023-09-15 12:55:00|984.6|982.6|984.4|982.4|984.7|982.7|984.3|982.3|184
1694782800000|2023-09-15 13:00:00|984.5|982.5|984.5|982.5|984.6|982.6|984.3|982.3|366
1694783100000|2023-09-15 13:05:00|984.4|982.4|985.1|983.1|985.1|983.1|984.3|982.3|302
1694783400000|2023-09-15 13:10:00|985|983|985.3|983.3|985.3|983.3|984.9|982.9|411
1694783700000|2023-09-15 13:15:00|985.2|983.2|984.6|982.6|985.4|983.4|984.6|982.6|227
1694784000000|2023-09-15 13:20:00|984.7|982.7|984.9|982.9|985|983|984.7|982.7|121
1694784300000|2023-09-15 13:25:00|985|983|984.4|982.4|985|983|984.2|982.2|457
1694784600000|2023-09-15 13:30:00|983.7|983.2|984.2|983.7|984.5|984|982.6|982.1|3590
1694784900000|2023-09-15 13:35:00|984.1|983.6|984.1|983.6|984.4|983.9|983.4|982.9|2286
1694785200000|2023-09-15 13:40:00|984.2|983.7|983.5|983|984.2|983.7|983.1|982.6|1539
1694785500000|2023-09-15 13:45:00|983.4|982.9|981.4|980.9|983.4|982.9|981.4|980.9|1118
1694785800000|2023-09-15 13:50:00|981.5|981|982.1|981.6|982.2|981.7|981.1|980.6|910
1694786100000|2023-09-15 13:55:00|982.2|981.7|982.6|982.1|982.8|982.3|981.7|981.2|743
1694786400000|2023-09-15 14:00:00|982.8|982.3|983.7|983.2|984.7|984.2|982.8|982.3|2712
1694786700000|2023-09-15 14:05:00|983.8|983.3|983.3|982.8|984.5|984|983|982.5|1186
1694787000000|2023-09-15 14:10:00|983.4|982.9|982.4|981.9|983.7|983.2|982.1|981.6|999
1694787300000|2023-09-15 14:15:00|982.3|981.8|983|982.5|983.2|982.7|981.8|981.3|788
1694787600000|2023-09-15 14:20:00|983.1|982.6|983|982.5|983.3|982.8|982.3|981.8|512
1694787900000|2023-09-15 14:25:00|982.9|982.4|982.7|982.2|983.2|982.7|982.5|982|652
1694788200000|2023-09-15 14:30:00|982.6|982.1|982|981.5|982.8|982.3|981.9|981.4|1895
1694788500000|2023-09-15 14:35:00|982.1|981.6|982.6|982.1|982.6|982.1|981.7|981.2|678
1694788800000|2023-09-15 14:40:00|982.5|982|981.5|981|982.8|982.3|981.5|981|776
1694789100000|2023-09-15 14:45:00|981.6|981.1|981|980.5|981.8|981.3|981|980.5|1550
1694789400000|2023-09-15 14:50:00|981.1|980.6|979.9|979.4|981.1|980.6|979.6|979.1|2636
1694789700000|2023-09-15 14:55:00|980|979.5|979.6|979.1|980.1|979.6|979.4|978.9|1631
1694790000000|2023-09-15 15:00:00|979.4|978.9|979.6|979.1|980|979.5|979.4|978.9|710
1694790300000|2023-09-15 15:05:00|979.7|979.2|979.7|979.2|979.8|979.3|979.3|978.8|436
1694790600000|2023-09-15 15:10:00|979.8|979.3|980.2|979.7|980.4|979.9|979.8|979.3|395
1694790900000|2023-09-15 15:15:00|980.3|979.8|980.4|979.9|980.5|980|980.1|979.6|213
1694791200000|2023-09-15 15:20:00|980.5|980|980.3|979.8|980.7|980.2|980.1|979.6|1004
1694791500000|2023-09-15 15:25:00|980.4|979.9|980.6|980.1|980.8|980.3|980.1|979.6|966
1694791800000|2023-09-15 15:30:00|980.5|980|979.7|979.2|980.8|980.3|979.6|979.1|659
1694792100000|2023-09-15 15:35:00|979.8|979.3|979.9|979.4|979.9|979.4|979.5|979|535
1694792400000|2023-09-15 15:40:00|979.8|979.3|979.9|979.4|980|979.5|979.5|979|329
1694792700000|2023-09-15 15:45:00|979.8|979.3|980.3|979.8|980.4|979.9|979.5|979|340
1694793000000|2023-09-15 15:50:00|980.2|979.7|980.1|979.6|980.3|979.8|980|979.5|278
1694793300000|2023-09-15 15:55:00|980.2|979.7|980.1|979.6|980.4|979.9|979.6|979.1|374
1694793600000|2023-09-15 16:00:00|980.2|979.7|980.6|980.1|980.6|980.1|980.2|979.7|456
1694793900000|2023-09-15 16:05:00|980.7|980.2|980.8|980.3|980.9|980.4|980.6|980.1|281
1694794200000|2023-09-15 16:10:00|980.7|980.2|980.6|980.1|980.8|980.3|980.4|979.9|347
1694794500000|2023-09-15 16:15:00|980.7|980.2|980.7|980.2|980.8|980.3|980.3|979.8|253
1694794800000|2023-09-15 16:20:00|980.8|980.3|980.6|980.1|980.9|980.4|980.6|980.1|208
1694795100000|2023-09-15 16:25:00|980.7|980.2|980.3|979.8|980.7|980.2|980.2|979.7|226
1694795400000|2023-09-15 16:30:00|980.2|979.7|980.5|980|980.5|980|980.1|979.6|186
1694795700000|2023-09-15 16:35:00|980.4|979.9|980.9|980.4|980.9|980.4|980.3|979.8|119
1694796000000|2023-09-15 16:40:00|980.8|980.3|981.1|980.6|981.2|980.7|980.8|980.3|273
1694796300000|2023-09-15 16:45:00|981|980.5|980.8|980.3|981|980.5|980.7|980.2|127
1694796600000|2023-09-15 16:50:00|980.9|980.4|980.6|980.1|981|980.5|980.6|980.1|205
1694796900000|2023-09-15 16:55:00|980.5|980|980.5|980|980.6|980.1|980.2|979.7|82
1694797200000|2023-09-15 17:00:00|980.4|979.9|979.4|978.9|980.5|980|979.3|978.8|244
1694797500000|2023-09-15 17:05:00|979.3|978.8|979.3|978.8|979.3|978.8|979.1|978.6|137
1694797800000|2023-09-15 17:10:00|979.2|978.7|978.7|978.2|979.2|978.7|978.6|978.1|761
1694798100000|2023-09-15 17:15:00|978.8|978.3|978.7|978.2|979|978.5|978.7|978.2|127
1694798400000|2023-09-15 17:20:00|978.6|978.1|978.6|978.1|978.8|978.3|978.6|978.1|477
1694798700000|2023-09-15 17:25:00|978.7|978.2|978.9|978.4|978.9|978.4|978.5|978|151
1694799000000|2023-09-15 17:30:00|978.8|978.3|979|978.5|979|978.5|978.4|977.9|784
1694799300000|2023-09-15 17:35:00|978.9|978.4|979.3|978.8|979.3|978.8|978.9|978.4|305
1694799600000|2023-09-15 17:40:00|979.4|978.9|979.8|979.3|979.9|979.4|979.3|978.8|1255
1694799900000|2023-09-15 17:45:00|979.7|979.2|980.1|979.6|980.1|979.6|979.7|979.2|1146
1694800200000|2023-09-15 17:50:00|980|979.5|980.3|979.8|980.3|979.8|979.9|979.4|535
1694800500000|2023-09-15 17:55:00|980.2|979.7|980.2|979.7|980.2|979.7|980|979.5|382
1694800800000|2023-09-15 18:00:00|980.1|979.6|979.9|979.4|980.1|979.6|979.7|979.2|479
1694801100000|2023-09-15 18:05:00|979.8|979.3|979.7|979.2|979.9|979.4|979.6|979.1|236
1694801400000|2023-09-15 18:10:00|979.6|979.1|979.3|978.8|979.9|979.4|979.3|978.8|407
1694801700000|2023-09-15 18:15:00|979.4|978.9|979.4|978.9|979.5|979|979.2|978.7|141
1694802000000|2023-09-15 18:20:00|979.3|978.8|979.2|978.7|979.4|978.9|979.2|978.7|79
1694802300000|2023-09-15 18:25:00|979.1|978.6|979.1|978.6|979.3|978.8|979|978.5|106
1694802600000|2023-09-15 18:30:00|979|978.5|979.1|978.6|979.1|978.6|979|978.5|146
1694802900000|2023-09-15 18:35:00|979|978.5|979.2|978.7|979.4|978.9|979|978.5|497
1694803200000|2023-09-15 18:40:00|979.3|978.8|979.3|978.8|979.4|978.9|979.2|978.7|380
1694803500000|2023-09-15 18:45:00|979.2|978.7|979.3|978.8|979.4|978.9|979.1|978.6|657
1694803800000|2023-09-15 18:50:00|979.4|978.9|978.9|978.4|979.4|978.9|978.7|978.2|470
1694804100000|2023-09-15 18:55:00|979|978.5|979|978.5|979.1|978.6|978.9|978.4|407
1694804400000|2023-09-15 19:00:00|978.9|978.4|978.8|978.3|978.9|978.4|978.6|978.1|599
1694804700000|2023-09-15 19:05:00|978.7|978.2|978.6|978.1|978.7|978.2|978.5|978|456
1694805000000|2023-09-15 19:10:00|978.7|978.2|978.8|978.3|978.8|978.3|978.6|978.1|262
1694805300000|2023-09-15 19:15:00|978.9|978.4|979|978.5|979.1|978.6|978.9|978.4|547
1694805600000|2023-09-15 19:20:00|978.9|978.4|978.5|978|979|978.5|978.5|978|1719
1694805900000|2023-09-15 19:25:00|978.6|978.1|978.9|978.4|979.1|978.6|978.5|978|1151
1694806200000|2023-09-15 19:30:00|979|978.5|978.4|977.9|979|978.5|978.4|977.9|667
1694806500000|2023-09-15 19:35:00|978.5|978|978.1|977.6|978.5|978|978|977.5|858
1694806800000|2023-09-15 19:40:00|978|977.5|978.1|977.6|978.4|977.9|978|977.5|951
1694807100000|2023-09-15 19:45:00|978|977.5|978.2|977.7|978.3|977.8|978|977.5|1007
1694807400000|2023-09-15 19:50:00|978.1|977.6|978.5|978|978.6|978.1|977.9|977.4|1542
1694807700000|2023-09-15 19:55:00|978.6|978.1|978.7|978.2|978.9|978.4|978.2|977.7|8151
1694808000000|2023-09-15 20:00:00|979.5|977.5|978.9|976.9|979.7|977.7|978.9|976.9|952
1694808300000|2023-09-15 20:05:00|979|977|979.1|977.1|979.1|977.1|978.9|976.9|211
1694808600000|2023-09-15 20:10:00|979.2|977.2|979.2|977.2|979.3|977.3|979|977|173
1694808900000|2023-09-15 20:15:00|979.1|977.1|979|977|979.1|977.1|979|977|67
1694809200000|2023-09-15 20:20:00|978.9|976.9|978.9|976.9|978.9|976.9|978.9|976.9|49
1694809500000|2023-09-15 20:25:00|979|977|978.9|976.9|979|977|978.9|976.9|43
1694810100000|2023-09-15 20:35:00|979|977|979|977|979|977|979|977|53
1694810700000|2023-09-15 20:45:00|979.1|977.1|979|977|979.2|977.2|979|977|196
1694811000000|2023-09-15 20:50:00|979.1|977.1|979.1|977.1|979.1|977.1|979|977|7
1694811300000|2023-09-15 20:55:00|979|977|979.1|977.1|979.1|977.1|978.9|976.9|24
1694988300000|2023-09-17 22:05:00|980.3|978.3|980.2|978.2|980.3|978.3|980.1|978.1|0
1694988600000|2023-09-17 22:10:00|980.1|978.1|980.2|978.2|980.2|978.2|980.1|978.1|0
1694988900000|2023-09-17 22:15:00|980.1|978.1|980.2|978.2|980.2|978.2|980.1|978.1|0
1694989200000|2023-09-17 22:20:00|980.1|978.1|980.3|978.3|980.3|978.3|980.1|978.1|0
1694989500000|2023-09-17 22:25:00|980.2|978.2|980.3|978.3|980.3|978.3|980.2|978.2|0
1694989800000|2023-09-17 22:30:00|980.2|978.2|980.4|978.4|980.4|978.4|980.2|978.2|0
1694990100000|2023-09-17 22:35:00|980.3|978.3|980.3|978.3|980.4|978.4|980.2|978.2|0
1694990400000|2023-09-17 22:40:00|980.2|978.2|980.4|978.4|980.4|978.4|980.2|978.2|0
1694990700000|2023-09-17 22:45:00|980.3|978.3|980.4|978.4|980.4|978.4|980.3|978.3|0
1694991600000|2023-09-17 23:00:00|980.3|978.3|979.8|977.8|980.4|978.4|979.8|977.8|1
1694991900000|2023-09-17 23:05:00|||||||||1
1694992200000|2023-09-17 23:10:00|||||||||1
1694992500000|2023-09-17 23:15:00|||||||||2
1694992800000|2023-09-17 23:20:00|||||||||1
1694993100000|2023-09-17 23:25:00|978.9|976.9|979.1|977.1|979.1|977.1|978.9|976.9|5
1694993400000|2023-09-17 23:30:00|979.8|977.8|979.9|977.9|979.9|977.9|979.8|977.8|7
1694993700000|2023-09-17 23:35:00|979.8|977.8|979.8|977.8|979.9|977.9|979.6|977.6|38
1694994000000|2023-09-17 23:40:00|979.7|977.7|979.8|977.8|979.9|977.9|979.7|977.7|51
1694994300000|2023-09-17 23:45:00|979.7|977.7|980.1|978.1|980.4|978.4|979.7|977.7|34
1694994600000|2023-09-17 23:50:00|980.4|978.4|980.9|978.9|980.9|978.9|980.4|978.4|7
1694994900000|2023-09-17 23:55:00|981.1|979.1|981.5|979.5|981.6|979.6|980.9|978.9|13
1694995200000|2023-09-18 00:00:00|981.6|979.6|981.9|979.9|982|980|981.6|979.6|17
1694995500000|2023-09-18 00:05:00|982|980|981.5|979.5|982.2|980.2|981.4|979.4|131
1694995800000|2023-09-18 00:10:00|981.4|979.4|981|979|981.6|979.6|981|979|19
1694996100000|2023-09-18 00:15:00|980.9|978.9|980.1|978.1|980.9|978.9|980.1|978.1|71
1694996400000|2023-09-18 00:20:00|980|978|980.3|978.3|980.5|978.5|980|978|23
1694996700000|2023-09-18 00:25:00|||||||||3
1694997000000|2023-09-18 00:30:00|980.6|978.6|980.8|978.8|980.8|978.8|980.5|978.5|13
1694997300000|2023-09-18 00:35:00|980.9|978.9|980.4|978.4|980.9|978.9|980.4|978.4|21
1694997600000|2023-09-18 00:40:00|980.2|978.2|981.1|979.1|981.1|979.1|980.2|978.2|22
1694997900000|2023-09-18 00:45:00|980.8|978.8|981.1|979.1|981.4|979.4|980.8|978.8|19
1694998200000|2023-09-18 00:50:00|981.3|979.3|981.2|979.2|981.3|979.3|981.2|979.2|9
1694998500000|2023-09-18 00:55:00|981.5|979.5|981.4|979.4|981.5|979.5|981.3|979.3|10
1694998800000|2023-09-18 01:00:00|981.6|979.6|982.1|980.1|982.1|980.1|981.2|979.2|28
1694999100000|2023-09-18 01:05:00|982.3|980.3|982.1|980.1|982.3|980.3|982.1|980.1|48
1694999400000|2023-09-18 01:10:00|982.3|980.3|982.2|980.2|982.5|980.5|981.9|979.9|26
1694999700000|2023-09-18 01:15:00|982.1|980.1|981.1|979.1|982.1|980.1|980.8|978.8|95
1695000000000|2023-09-18 01:20:00|981|979|981.3|979.3|981.5|979.5|980.8|978.8|26
1695000300000|2023-09-18 01:25:00|981.2|979.2|981.3|979.3|981.3|979.3|980.8|978.8|20
1695000600000|2023-09-18 01:30:00|981.4|979.4|979.5|977.5|981.9|979.9|978.2|976.2|186
1695000900000|2023-09-18 01:35:00|979.1|977.1|981.2|979.2|981.2|979.2|978.9|976.9|58
1695001200000|2023-09-18 01:40:00|980.3|978.3|981.4|979.4|981.5|979.5|980.3|978.3|23
1695001500000|2023-09-18 01:45:00|981.2|979.2|981.5|979.5|982.1|980.1|981|979|28
1695001800000|2023-09-18 01:50:00|981.4|979.4|981|979|981.4|979.4|980.9|978.9|19
1695002100000|2023-09-18 01:55:00|981.2|979.2|981.1|979.1|981.2|979.2|980.6|978.6|15
1695002400000|2023-09-18 02:00:00|980.8|978.8|982.1|980.1|982.3|980.3|980.7|978.7|28
1695002700000|2023-09-18 02:05:00|982.2|980.2|983.1|981.1|983.1|981.1|982.2|980.2|32
1695003000000|2023-09-18 02:10:00|983.3|981.3|982.9|980.9|983.3|981.3|982.8|980.8|21
1695003300000|2023-09-18 02:15:00|983.3|981.3|982.4|980.4|983.3|981.3|982.1|980.1|19
1695003600000|2023-09-18 02:20:00|982.6|980.6|983|981|983|981|982.1|980.1|14
1695003900000|2023-09-18 02:25:00|982.7|980.7|982.6|980.6|983|981|982.5|980.5|16
1695004200000|2023-09-18 02:30:00|982.7|980.7|981.9|979.9|982.7|980.7|981.9|979.9|37
1695004500000|2023-09-18 02:35:00|982.1|980.1|982.9|980.9|983|981|981.9|979.9|20
1695004800000|2023-09-18 02:40:00|982.3|980.3|981.3|979.3|982.4|980.4|981.3|979.3|7
1695005100000|2023-09-18 02:45:00|981.2|979.2|981.6|979.6|981.6|979.6|981.2|979.2|14
1695005400000|2023-09-18 02:50:00|981.9|979.9|981.3|979.3|982|980|981.3|979.3|15
1695005700000|2023-09-18 02:55:00|981.1|979.1|981.1|979.1|981.4|979.4|980.9|978.9|18
1695006000000|2023-09-18 03:00:00|981.3|979.3|981.3|979.3|981.6|979.6|981|979|23
1695006300000|2023-09-18 03:05:00|981.2|979.2|980.9|978.9|981.2|979.2|980.8|978.8|9
1695006600000|2023-09-18 03:10:00|981|979|981.6|979.6|981.6|979.6|980.7|978.7|54
1695006900000|2023-09-18 03:15:00|981.7|979.7|981.6|979.6|981.9|979.9|981.3|979.3|22
1695007200000|2023-09-18 03:20:00|981.5|979.5|981.2|979.2|981.5|979.5|981|979|16
1695007500000|2023-09-18 03:25:00|980.8|978.8|980.7|978.7|980.8|978.8|980.5|978.5|9
1695007800000|2023-09-18 03:30:00|980.5|978.5|980.3|978.3|980.5|978.5|980.2|978.2|25
1695008100000|2023-09-18 03:35:00|980.4|978.4|980.5|978.5|980.7|978.7|980.3|978.3|13
1695008400000|2023-09-18 03:40:00|980.6|978.6|980.6|978.6|980.9|978.9|980.6|978.6|13
1695008700000|2023-09-18 03:45:00|980.5|978.5|980.5|978.5|980.8|978.8|980.5|978.5|12
1695009000000|2023-09-18 03:50:00|980.6|978.6|980.6|978.6|980.8|978.8|980.6|978.6|16
1695009300000|2023-09-18 03:55:00|980.7|978.7|980.8|978.8|980.8|978.8|980.7|978.7|14
1695009600000|2023-09-18 04:00:00|980.7|978.7|980.6|978.6|980.7|978.7|980.5|978.5|7
1695009900000|2023-09-18 04:05:00|980.7|978.7|981|979|981|979|980.6|978.6|24
1695010200000|2023-09-18 04:10:00|980.9|978.9|981.2|979.2|981.2|979.2|980.9|978.9|19
1695010500000|2023-09-18 04:15:00|981.3|979.3|981.5|979.5|981.5|979.5|981.2|979.2|8
1695010800000|2023-09-18 04:20:00|981.7|979.7|981.6|979.6|981.8|979.8|981.6|979.6|22
1695011100000|2023-09-18 04:25:00|981.5|979.5|981.5|979.5|981.6|979.6|981.5|979.5|14
1695011400000|2023-09-18 04:30:00|981.4|979.4|981.3|979.3|981.6|979.6|981.2|979.2|18
1695011700000|2023-09-18 04:35:00|981.2|979.2|981.4|979.4|981.5|979.5|981.1|979.1|9
1695012000000|2023-09-18 04:40:00|981.3|979.3|981.4|979.4|981.4|979.4|981.3|979.3|12
1695012300000|2023-09-18 04:45:00|981.5|979.5|981.4|979.4|981.5|979.5|981.2|979.2|11
1695012600000|2023-09-18 04:50:00|981.5|979.5|981.3|979.3|981.5|979.5|981.2|979.2|36
1695012900000|2023-09-18 04:55:00|981.4|979.4|981.2|979.2|981.5|979.5|981.2|979.2|14
1695013200000|2023-09-18 05:00:00|981.4|979.4|981.6|979.6|981.7|979.7|981.1|979.1|39
1695013500000|2023-09-18 05:05:00|981.5|979.5|981.7|979.7|982|980|981.5|979.5|34
1695013800000|2023-09-18 05:10:00|981.3|979.3|981|979|981.4|979.4|980.9|978.9|20
1695014100000|2023-09-18 05:15:00|980.9|978.9|981.1|979.1|981.2|979.2|980.9|978.9|20
1695014400000|2023-09-18 05:20:00|981.2|979.2|980.6|978.6|981.2|979.2|980.6|978.6|17
1695014700000|2023-09-18 05:25:00|980.5|978.5|980.5|978.5|980.6|978.6|980.2|978.2|29
1695015000000|2023-09-18 05:30:00|980.7|978.7|981.3|979.3|981.5|979.5|980.7|978.7|73
1695015300000|2023-09-18 05:35:00|981.2|979.2|981.7|979.7|981.7|979.7|981.1|979.1|34
1695015600000|2023-09-18 05:40:00|981.5|979.5|981.1|979.1|981.6|979.6|981.1|979.1|43
1695015900000|2023-09-18 05:45:00|981|979|981.3|979.3|981.4|979.4|981|979|20
1695016200000|2023-09-18 05:50:00|981.6|979.6|981.7|979.7|981.8|979.8|981.3|979.3|36
1695016500000|2023-09-18 05:55:00|981.5|979.5|980.8|978.8|981.5|979.5|980.8|978.8|27
1695016800000|2023-09-18 06:00:00|980.9|978.9|981|979|981.2|979.2|980.8|978.8|41
1695017100000|2023-09-18 06:05:00|980.9|978.9|981.2|979.2|981.3|979.3|980.8|978.8|50
1695017400000|2023-09-18 06:10:00|981.3|979.3|981.6|979.6|981.8|979.8|981.3|979.3|72
1695017700000|2023-09-18 06:15:00|981.5|979.5|981.2|979.2|981.6|979.6|981.2|979.2|33
1695018000000|2023-09-18 06:20:00|981.3|979.3|981.3|979.3|981.4|979.4|981.2|979.2|21
1695018300000|2023-09-18 06:25:00|981|979|980.9|978.9|981.3|979.3|980.9|978.9|36
1695018600000|2023-09-18 06:30:00|980.8|978.8|980.6|978.6|981.2|979.2|980.4|978.4|57
1695018900000|2023-09-18 06:35:00|980.5|978.5|980.6|978.6|980.6|978.6|980.2|978.2|32
1695019200000|2023-09-18 06:40:00|980.4|978.4|980.5|978.5|980.6|978.6|980.3|978.3|26
1695019500000|2023-09-18 06:45:00|980.4|978.4|980.4|978.4|980.5|978.5|980.1|978.1|47
1695019800000|2023-09-18 06:50:00|980.3|978.3|980.7|978.7|980.8|978.8|980.2|978.2|56
1695020100000|2023-09-18 06:55:00|980.6|978.6|980.2|978.2|980.7|978.7|980|978|87
1695020400000|2023-09-18 07:00:00|980.3|978.3|980.6|978.6|980.7|978.7|980.2|978.2|318
1695020700000|2023-09-18 07:05:00|980.7|978.7|980.5|978.5|980.7|978.7|980.1|978.1|149
1695021000000|2023-09-18 07:10:00|980.4|978.4|979.9|977.9|980.4|978.4|979.8|977.8|145
1695021300000|2023-09-18 07:15:00|979.8|977.8|979.4|977.4|979.8|977.8|978.9|976.9|386
1695021600000|2023-09-18 07:20:00|979.3|977.3|979.7|977.7|979.7|977.7|979.2|977.2|115
1695021900000|2023-09-18 07:25:00|979.6|977.6|979.9|977.9|980|978|979.6|977.6|204
1695022200000|2023-09-18 07:30:00|980|978|980.3|978.3|980.5|978.5|979.8|977.8|215
1695022500000|2023-09-18 07:35:00|980.1|978.1|979.6|977.6|980.1|978.1|979.6|977.6|141
1695022800000|2023-09-18 07:40:00|979.7|977.7|979.4|977.4|979.7|977.7|979.2|977.2|120
1695023100000|2023-09-18 07:45:00|979.5|977.5|979.1|977.1|979.6|977.6|979.1|977.1|78
1695023400000|2023-09-18 07:50:00|979.2|977.2|978.6|976.6|979.4|977.4|978.5|976.5|294
1695023700000|2023-09-18 07:55:00|978.5|976.5|978.8|976.8|978.8|976.8|978.4|976.4|131
1695024000000|2023-09-18 08:00:00|978.7|976.7|978.3|976.3|978.9|976.9|978|976|278
1695024300000|2023-09-18 08:05:00|978.1|976.1|977.6|975.6|978.1|976.1|977.4|975.4|216
1695024600000|2023-09-18 08:10:00|977.7|975.7|978.1|976.1|978.1|976.1|977.5|975.5|79
1695024900000|2023-09-18 08:15:00|977.9|975.9|977.3|975.3|977.9|975.9|977.2|975.2|187
1695025200000|2023-09-18 08:20:00|977.1|975.1|977.4|975.4|977.6|975.6|977.1|975.1|96
1695025500000|2023-09-18 08:25:00|977.5|975.5|977.5|975.5|977.6|975.6|977.4|975.4|55
1695025800000|2023-09-18 08:30:00|977.6|975.6|977.7|975.7|977.9|975.9|977.6|975.6|92
1695026100000|2023-09-18 08:35:00|977.8|975.8|978.1|976.1|978.1|976.1|977.5|975.5|114
1695026400000|2023-09-18 08:40:00|978.2|976.2|977.8|975.8|978.2|976.2|977.8|975.8|97
1695026700000|2023-09-18 08:45:00|977.7|975.7|977.7|975.7|977.8|975.8|977.6|975.6|72
1695027000000|2023-09-18 08:50:00|977.8|975.8|977.8|975.8|977.9|975.9|977.6|975.6|83
1695027300000|2023-09-18 08:55:00|977.7|975.7|977.3|975.3|977.8|975.8|977.2|975.2|117
1695027600000|2023-09-18 09:00:00|977.4|975.4|977.5|975.5|977.7|975.7|977.3|975.3|59
1695027900000|2023-09-18 09:05:00|977.4|975.4|977.7|975.7|977.9|975.9|977.4|975.4|50
1695028200000|2023-09-18 09:10:00|977.8|975.8|977.7|975.7|978|976|977.5|975.5|90
1695028500000|2023-09-18 09:15:00|977.8|975.8|977.5|975.5|978|976|977.5|975.5|108
1695028800000|2023-09-18 09:20:00|977.6|975.6|977.2|975.2|977.7|975.7|977.2|975.2|84
1695029100000|2023-09-18 09:25:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|102
1695029400000|2023-09-18 09:30:00|977.4|975.4|977.7|975.7|977.7|975.7|977.2|975.2|44
1695029700000|2023-09-18 09:35:00|977.6|975.6|977.3|975.3|977.6|975.6|977.2|975.2|118
1695030000000|2023-09-18 09:40:00|977.2|975.2|977|975|977.2|975.2|977|975|93
1695030300000|2023-09-18 09:45:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|88
1695030600000|2023-09-18 09:50:00|977.2|975.2|977.2|975.2|977.3|975.3|977|975|59
1695030900000|2023-09-18 09:55:00|977.1|975.1|977|975|977.2|975.2|976.9|974.9|114
1695031200000|2023-09-18 10:00:00|976.9|974.9|977|975|977.2|975.2|976.9|974.9|94
1695031500000|2023-09-18 10:05:00|977.1|975.1|976.8|974.8|977.1|975.1|976.8|974.8|57
1695031800000|2023-09-18 10:10:00|976.7|974.7|976.4|974.4|976.7|974.7|976.3|974.3|77
1695032100000|2023-09-18 10:15:00|976.3|974.3|976.4|974.4|976.5|974.5|976.2|974.2|120
1695032400000|2023-09-18 10:20:00|976.3|974.3|976.6|974.6|976.7|974.7|976.3|974.3|98
1695032700000|2023-09-18 10:25:00|976.7|974.7|976.6|974.6|976.7|974.7|976.5|974.5|183
1695033000000|2023-09-18 10:30:00|976.7|974.7|977|975|977|975|976.7|974.7|71
1695033300000|2023-09-18 10:35:00|977.1|975.1|976.8|974.8|977.2|975.2|976.8|974.8|67
1695033600000|2023-09-18 10:40:00|976.7|974.7|976.6|974.6|976.7|974.7|976.5|974.5|65
1695033900000|2023-09-18 10:45:00|976.5|974.5|976.9|974.9|976.9|974.9|976.5|974.5|18
1695034200000|2023-09-18 10:50:00|977|975|977.1|975.1|977.2|975.2|977|975|18
1695034500000|2023-09-18 10:55:00|977.2|975.2|976.9|974.9|977.2|975.2|976.8|974.8|21
1695034800000|2023-09-18 11:00:00|977|975|977.2|975.2|977.4|975.4|977|975|176
1695035100000|2023-09-18 11:05:00|977.1|975.1|976.5|974.5|977.1|975.1|976.5|974.5|7
1695035400000|2023-09-18 11:10:00|976.6|974.6|976.6|974.6|976.8|974.8|976.6|974.6|21
1695035700000|2023-09-18 11:15:00|976.5|974.5|976.6|974.6|976.7|974.7|976.5|974.5|36
1695036000000|2023-09-18 11:20:00|976.7|974.7|976|974|976.7|974.7|976|974|70
1695036300000|2023-09-18 11:25:00|975.9|973.9|975.7|973.7|976|974|975.7|973.7|169
1695036600000|2023-09-18 11:30:00|975.8|973.8|975.3|973.3|975.9|973.9|975.3|973.3|124
1695036900000|2023-09-18 11:35:00|975.2|973.2|974.9|972.9|975.2|973.2|974.9|972.9|172
1695037200000|2023-09-18 11:40:00|975|973|975.1|973.1|975.1|973.1|974.9|972.9|117
1695037500000|2023-09-18 11:45:00|975.2|973.2|975|973|975.3|973.3|975|973|220
1695037800000|2023-09-18 11:50:00|974.9|972.9|975.1|973.1|975.1|973.1|974.8|972.8|666
1695038100000|2023-09-18 11:55:00|975.3|973.3|975.6|973.6|975.6|973.6|975.2|973.2|121
1695038400000|2023-09-18 12:00:00|975.7|973.7|976.1|974.1|976.2|974.2|975.7|973.7|180
1695038700000|2023-09-18 12:05:00|976.2|974.2|975.8|973.8|976.2|974.2|975.6|973.6|94
1695039000000|2023-09-18 12:10:00|975.7|973.7|976|974|976.1|974.1|975.7|973.7|84
1695039300000|2023-09-18 12:15:00|975.9|973.9|976.4|974.4|976.4|974.4|975.9|973.9|112
1695039600000|2023-09-18 12:20:00|976.5|974.5|976.3|974.3|976.6|974.6|976.1|974.1|172
1695039900000|2023-09-18 12:25:00|976.4|974.4|976.5|974.5|976.6|974.6|976.3|974.3|110
1695040200000|2023-09-18 12:30:00|976.4|974.4|976|974|976.4|974.4|976|974|82
1695040500000|2023-09-18 12:35:00|975.9|973.9|975.9|973.9|976.2|974.2|975.8|973.8|66
1695040800000|2023-09-18 12:40:00|975.8|973.8|975.6|973.6|975.9|973.9|975.6|973.6|125
1695041100000|2023-09-18 12:45:00|975.5|973.5|975.9|973.9|976|974|975.5|973.5|118
1695041400000|2023-09-18 12:50:00|975.8|973.8|975.7|973.7|975.9|973.9|975.4|973.4|192
1695041700000|2023-09-18 12:55:00|975.9|973.9|975.8|973.8|975.9|973.9|975.5|973.5|32
1695042000000|2023-09-18 13:00:00|975.7|973.7|975.8|973.8|976|974|975.6|973.6|69
1695042300000|2023-09-18 13:05:00|975.6|973.6|975.1|973.1|975.7|973.7|975.1|973.1|49
1695042600000|2023-09-18 13:10:00|975|973|975.7|973.7|975.7|973.7|975|973|87
1695042900000|2023-09-18 13:15:00|975.9|973.9|976.3|974.3|976.3|974.3|975.8|973.8|55
1695043200000|2023-09-18 13:20:00|976.2|974.2|976.3|974.3|976.4|974.4|976.2|974.2|90
1695043500000|2023-09-18 13:25:00|976.4|974.4|976.6|974.6|976.8|974.8|976.4|974.4|251
1695043800000|2023-09-18 13:30:00|975.9|975.4|974.3|973.8|975.9|975.4|973.4|972.9|3708
1695044100000|2023-09-18 13:35:00|974.4|973.9|974.1|973.6|974.7|974.2|973.5|973|1253
1695044400000|2023-09-18 13:40:00|974.2|973.7|973.9|973.4|974.5|974|973.1|972.6|1287
1695044700000|2023-09-18 13:45:00|974|973.5|973.7|973.2|974.4|973.9|973.3|972.8|848
1695045000000|2023-09-18 13:50:00|973.8|973.3|974.3|973.8|974.9|974.4|973.7|973.2|1267
1695045300000|2023-09-18 13:55:00|974|973.5|974.6|974.1|974.7|974.2|973.7|973.2|1488
1695045600000|2023-09-18 14:00:00|974.7|974.2|974.7|974.2|975.5|975|974.4|973.9|2164
1695045900000|2023-09-18 14:05:00|974.6|974.1|975.1|974.6|975.2|974.7|974|973.5|1273
1695046200000|2023-09-18 14:10:00|975.2|974.7|976.1|975.6|976.5|976|975|974.5|2042
1695046500000|2023-09-18 14:15:00|976.2|975.7|976.3|975.8|977|976.5|976.2|975.7|897
1695046800000|2023-09-18 14:20:00|976.4|975.9|976.7|976.2|977.1|976.6|976.3|975.8|482
1695047100000|2023-09-18 14:25:00|976.8|976.3|976.6|976.1|977|976.5|976.1|975.6|900
1695047400000|2023-09-18 14:30:00|976.7|976.2|977.5|977|977.5|977|976.6|976.1|2116
1695047700000|2023-09-18 14:35:00|977.6|977.1|976.5|976|977.9|977.4|976.5|976|1356
1695048000000|2023-09-18 14:40:00|976.6|976.1|976.9|976.4|977|976.5|976.3|975.8|693
1695048300000|2023-09-18 14:45:00|977|976.5|976.7|976.2|977.2|976.7|976.7|976.2|402
1695048600000|2023-09-18 14:50:00|976.6|976.1|976.4|975.9|976.9|976.4|976.4|975.9|622
1695048900000|2023-09-18 14:55:00|976.5|976|976.4|975.9|976.7|976.2|976.1|975.6|679
1695049200000|2023-09-18 15:00:00|976.3|975.8|976|975.5|976.5|976|975.8|975.3|1190
1695049500000|2023-09-18 15:05:00|976.1|975.6|975.7|975.2|976.1|975.6|975.6|975.1|554
1695049800000|2023-09-18 15:10:00|975.8|975.3|975.6|975.1|976|975.5|975.4|974.9|330
1695050100000|2023-09-18 15:15:00|975.7|975.2|976|975.5|976.2|975.7|975.7|975.2|394
1695050400000|2023-09-18 15:20:00|976.1|975.6|976.2|975.7|976.3|975.8|976|975.5|311
1695050700000|2023-09-18 15:25:00|976.3|975.8|976.6|976.1|976.7|976.2|976.2|975.7|314
1695051000000|2023-09-18 15:30:00|976.7|976.2|977.4|976.9|977.7|977.2|976.5|976|733
1695051300000|2023-09-18 15:35:00|977.5|977|977.7|977.2|977.8|977.3|977|976.5|811
1695051600000|2023-09-18 15:40:00|977.6|977.1|977.9|977.4|978|977.5|977.5|977|755
1695051900000|2023-09-18 15:45:00|977.8|977.3|978.1|977.6|978.2|977.7|977.6|977.1|610
1695052200000|2023-09-18 15:50:00|978.2|977.7|978.2|977.7|978.5|978|978.1|977.6|537
1695052500000|2023-09-18 15:55:00|978.3|977.8|978|977.5|978.3|977.8|977.8|977.3|259
1695052800000|2023-09-18 16:00:00|978.1|977.6|978.1|977.6|978.2|977.7|977.9|977.4|408
1695053100000|2023-09-18 16:05:00|978|977.5|977.6|977.1|978|977.5|977.5|977|172
1695053400000|2023-09-18 16:10:00|977.5|977|977.5|977|977.6|977.1|977.4|976.9|149
1695053700000|2023-09-18 16:15:00|977.4|976.9|977.5|977|977.7|977.2|977.3|976.8|240
1695054000000|2023-09-18 16:20:00|977.6|977.1|977.4|976.9|977.6|977.1|977.2|976.7|333
1695054300000|2023-09-18 16:25:00|977.3|976.8|977.4|976.9|977.7|977.2|977.3|976.8|223
1695054600000|2023-09-18 16:30:00|977.5|977|977.7|977.2|977.9|977.4|977.5|977|187
1695054900000|2023-09-18 16:35:00|977.8|977.3|977.5|977|977.8|977.3|977.4|976.9|286
1695055200000|2023-09-18 16:40:00|977.6|977.1|977.8|977.3|977.8|977.3|977.5|977|119
1695055500000|2023-09-18 16:45:00|977.9|977.4|978|977.5|978.1|977.6|977.7|977.2|417
1695055800000|2023-09-18 16:50:00|977.9|977.4|977.8|977.3|978|977.5|977.8|977.3|378
1695056100000|2023-09-18 16:55:00|977.7|977.2|977.5|977|977.7|977.2|977.5|977|65
1695056400000|2023-09-18 17:00:00|977.6|977.1|977.9|977.4|978.1|977.6|977.6|977.1|393
1695056700000|2023-09-18 17:05:00|978|977.5|977.9|977.4|978.1|977.6|977.7|977.2|446
1695057000000|2023-09-18 17:10:00|977.8|977.3|978|977.5|978.2|977.7|977.8|977.3|368
1695057300000|2023-09-18 17:15:00|978.1|977.6|978.1|977.6|978.3|977.8|977.9|977.4|460
1695057600000|2023-09-18 17:20:00|978.2|977.7|978.4|977.9|978.5|978|978.1|977.6|147
1695057900000|2023-09-18 17:25:00|978.5|978|978.1|977.6|978.6|978.1|978.1|977.6|291
1695058200000|2023-09-18 17:30:00|978.2|977.7|978.6|978.1|978.6|978.1|978.1|977.6|181
1695058500000|2023-09-18 17:35:00|978.5|978|978.3|977.8|978.5|978|978.2|977.7|289
1695058800000|2023-09-18 17:40:00|978.4|977.9|978.2|977.7|978.4|977.9|978|977.5|109
1695059100000|2023-09-18 17:45:00|978.3|977.8|978.2|977.7|978.3|977.8|977.9|977.4|118
1695059400000|2023-09-18 17:50:00|978.3|977.8|978|977.5|978.3|977.8|977.9|977.4|187
1695059700000|2023-09-18 17:55:00|977.9|977.4|977.8|977.3|978|977.5|977.7|977.2|151
1695060000000|2023-09-18 18:00:00|977.9|977.4|977.8|977.3|978|977.5|977.8|977.3|97
1695060300000|2023-09-18 18:05:00|977.7|977.2|977.6|977.1|977.9|977.4|977.6|977.1|285
1695060600000|2023-09-18 18:10:00|977.7|977.2|977.6|977.1|977.9|977.4|977.5|977|171
1695060900000|2023-09-18 18:15:00|977.7|977.2|977.6|977.1|977.9|977.4|977.5|977|186
1695061200000|2023-09-18 18:20:00|977.5|977|977.7|977.2|977.8|977.3|977.5|977|75
1695061500000|2023-09-18 18:25:00|977.6|977.1|977.6|977.1|977.6|977.1|977.3|976.8|312
1695061800000|2023-09-18 18:30:00|977.7|977.2|977.6|977.1|977.8|977.3|977.5|977|111
1695062100000|2023-09-18 18:35:00|977.7|977.2|977.8|977.3|977.8|977.3|977.6|977.1|63
1695062400000|2023-09-18 18:40:00|977.7|977.2|977.8|977.3|977.9|977.4|977.6|977.1|141
1695062700000|2023-09-18 18:45:00|977.9|977.4|977.8|977.3|977.9|977.4|977.8|977.3|214
1695063000000|2023-09-18 18:50:00|977.7|977.2|977|976.5|977.7|977.2|976.9|976.4|367
1695063300000|2023-09-18 18:55:00|976.9|976.4|977.5|977|977.6|977.1|976.9|976.4|788
1695063600000|2023-09-18 19:00:00|977.4|976.9|977.3|976.8|977.5|977|977.3|976.8|295
1695063900000|2023-09-18 19:05:00|977.4|976.9|977.4|976.9|977.6|977.1|977.2|976.7|355
1695064200000|2023-09-18 19:10:00|977.5|977|977.6|977.1|977.6|977.1|977.5|977|211
1695064500000|2023-09-18 19:15:00|977.7|977.2|977.6|977.1|977.8|977.3|977.5|977|239
1695064800000|2023-09-18 19:20:00|977.7|977.2|977.1|976.6|977.7|977.2|977|976.5|403
1695065100000|2023-09-18 19:25:00|977.2|976.7|977.5|977|977.5|977|977.2|976.7|150
1695065400000|2023-09-18 19:30:00|977.6|977.1|977.2|976.7|977.6|977.1|977|976.5|227
1695065700000|2023-09-18 19:35:00|977.1|976.6|977.2|976.7|977.3|976.8|977.1|976.6|96
1695066000000|2023-09-18 19:40:00|977.3|976.8|977.7|977.2|977.7|977.2|977.2|976.7|784
1695066300000|2023-09-18 19:45:00|977.6|977.1|977.8|977.3|978|977.5|977.5|977|369
1695066600000|2023-09-18 19:50:00|977.9|977.4|977.6|977.1|978|977.5|977.4|976.9|303
1695066900000|2023-09-18 19:55:00|977.7|977.2|978.2|977.7|978.3|977.8|977.6|977.1|4227
1695067200000|2023-09-18 20:00:00|979|977|978.8|976.8|979.2|977.2|978.6|976.6|654
1695067500000|2023-09-18 20:05:00|978.9|976.9|979.3|977.3|979.3|977.3|978.8|976.8|161
1695067800000|2023-09-18 20:10:00|979.2|977.2|979.4|977.4|979.4|977.4|978.9|976.9|347
1695068100000|2023-09-18 20:15:00|979.3|977.3|979.4|977.4|979.6|977.6|979.3|977.3|72
1695068400000|2023-09-18 20:20:00|979.3|977.3|979.6|977.6|979.6|977.6|979.3|977.3|32
1695068700000|2023-09-18 20:25:00|979.5|977.5|979.5|977.5|979.6|977.6|979.5|977.5|39
1695069000000|2023-09-18 20:30:00|979.6|977.6|979.5|977.5|979.6|977.6|979.5|977.5|69
1695069300000|2023-09-18 20:35:00|979.6|977.6|979.6|977.6|979.6|977.6|979.5|977.5|47
1695069600000|2023-09-18 20:40:00|||||||||26
1695069900000|2023-09-18 20:45:00|979.5|977.5|979.6|977.6|979.6|977.6|979.5|977.5|19
1695070200000|2023-09-18 20:50:00|979.5|977.5|979.5|977.5|979.5|977.5|979.4|977.4|96
1695070500000|2023-09-18 20:55:00|979.4|977.4|979.8|977.8|979.8|977.8|979.4|977.4|83
1695070800000|2023-09-18 21:00:00|||||||||1
1695072600000|2023-09-18 21:30:00|977.1|975.1|977.1|975.1|977.1|975.1|977.1|975.1|1
1695074400000|2023-09-18 22:00:00|979.3|977.3|979.6|977.6|979.7|977.7|979.3|977.3|0
1695074700000|2023-09-18 22:05:00|979.5|977.5|979.5|977.5|979.6|977.6|979.5|977.5|0
1695075000000|2023-09-18 22:10:00|979.6|977.6|979.7|977.7|979.8|977.8|979.5|977.5|0
1695075300000|2023-09-18 22:15:00|979.8|977.8|979.8|977.8|979.9|977.9|979.7|977.7|0
1695075600000|2023-09-18 22:20:00|979.7|977.7|979.9|977.9|980|978|979.7|977.7|0
1695075900000|2023-09-18 22:25:00|980|978|980|978|980|978|979.9|977.9|0
1695076200000|2023-09-18 22:30:00|979.9|977.9|979.9|977.9|979.9|977.9|979.8|977.8|0
1695076500000|2023-09-18 22:35:00|979.8|977.8|979.9|977.9|979.9|977.9|979.8|977.8|0
1695076800000|2023-09-18 22:40:00|979.8|977.8|979.8|977.8|979.9|977.9|979.8|977.8|0
1695077100000|2023-09-18 22:45:00|979.9|977.9|979.9|977.9|979.9|977.9|979.8|977.8|0
1695077400000|2023-09-18 22:50:00|979.8|977.8|979.8|977.8|979.9|977.9|979.8|977.8|0
1695077700000|2023-09-18 22:55:00|979.9|977.9|979.9|977.9|979.9|977.9|979.9|977.9|0
1695078000000|2023-09-18 23:00:00|979.8|977.8|979.9|977.9|980|978|979.8|977.8|0
1695078300000|2023-09-18 23:05:00|980|978|979.9|977.9|980|978|979.8|977.8|0
1695078600000|2023-09-18 23:10:00|979.8|977.8|979.8|977.8|979.9|977.9|979.8|977.8|0
1695078900000|2023-09-18 23:15:00|979.9|977.9|979.8|977.8|979.9|977.9|979.8|977.8|0
1695079200000|2023-09-18 23:20:00|979.9|977.9|979.9|977.9|979.9|977.9|979.8|977.8|0
1695079500000|2023-09-18 23:25:00|979.8|977.8|979.8|977.8|979.8|977.8|979.8|977.8|0
1695079800000|2023-09-18 23:30:00|979.7|977.7|979.7|977.7|979.7|977.7|979.7|977.7|0
1695080100000|2023-09-18 23:35:00|979.8|977.8|979.8|977.8|979.8|977.8|979.7|977.7|0
1695080400000|2023-09-18 23:40:00|979.7|977.7|979.8|977.8|979.8|977.8|979.7|977.7|0
1695081000000|2023-09-18 23:50:00|979.7|977.7|979.7|977.7|979.8|977.8|979.7|977.7|0
1695081300000|2023-09-18 23:55:00|979.8|977.8|979.8|977.8|979.8|977.8|979.7|977.7|0
1695081600000|2023-09-19 00:00:00|978|976|979.5|977.5|980.5|978.5|978|976|6
1695081900000|2023-09-19 00:05:00|979.9|977.9|980.4|978.4|980.4|978.4|979.9|977.9|28
1695082200000|2023-09-19 00:10:00|980.5|978.5|980.2|978.2|980.5|978.5|980.2|978.2|10
1695082500000|2023-09-19 00:15:00|980|978|980.3|978.3|980.3|978.3|980|978|18
1695082800000|2023-09-19 00:20:00|980.2|978.2|980.2|978.2|980.6|978.6|980.2|978.2|13
1695083100000|2023-09-19 00:25:00|980.3|978.3|980.4|978.4|980.4|978.4|980.2|978.2|6
1695083400000|2023-09-19 00:30:00|980.2|978.2|980.2|978.2|980.3|978.3|980.1|978.1|9
1695083700000|2023-09-19 00:35:00|979.8|977.8|980|978|980|978|979.4|977.4|28
1695084000000|2023-09-19 00:40:00|979.7|977.7|979.4|977.4|979.7|977.7|979.4|977.4|8
1695084300000|2023-09-19 00:45:00|979.3|977.3|979.3|977.3|979.3|977.3|978.9|976.9|23
1695084600000|2023-09-19 00:50:00|979.1|977.1|979.3|977.3|979.4|977.4|979.1|977.1|11
1695084900000|2023-09-19 00:55:00|979|977|978.8|976.8|979|977|978.8|976.8|4
1695085200000|2023-09-19 01:00:00|978.9|976.9|978.9|976.9|979|977|978.6|976.6|15
1695085500000|2023-09-19 01:05:00|978.4|976.4|978.3|976.3|978.4|976.4|978.3|976.3|6
1695085800000|2023-09-19 01:10:00|978.2|976.2|978.3|976.3|978.3|976.3|978.2|976.2|5
1695086100000|2023-09-19 01:15:00|978.5|976.5|978.1|976.1|978.5|976.5|977.7|975.7|38
1695086400000|2023-09-19 01:20:00|978.3|976.3|978.6|976.6|978.7|976.7|978.1|976.1|8
1695086700000|2023-09-19 01:25:00|978.5|976.5|977.5|975.5|978.5|976.5|977.5|975.5|23
1695087000000|2023-09-19 01:30:00|977.3|975.3|976.8|974.8|977.3|975.3|976.3|974.3|53
1695087300000|2023-09-19 01:35:00|976.6|974.6|975.6|973.6|976.9|974.9|975.6|973.6|35
1695087600000|2023-09-19 01:40:00|975.5|973.5|976.6|974.6|976.6|974.6|975.4|973.4|18
1695087900000|2023-09-19 01:45:00|976.5|974.5|976.1|974.1|976.6|974.6|976|974|9
1695088200000|2023-09-19 01:50:00|976|974|975.6|973.6|976.4|974.4|975.6|973.6|36
1695088500000|2023-09-19 01:55:00|975.8|973.8|975.1|973.1|975.8|973.8|974.5|972.5|71
1695088800000|2023-09-19 02:00:00|974.7|972.7|974.9|972.9|975.4|973.4|974.7|972.7|7
1695089100000|2023-09-19 02:05:00|975|973|975.8|973.8|975.8|973.8|974.9|972.9|5
1695089400000|2023-09-19 02:10:00|975.9|973.9|976.3|974.3|976.3|974.3|975.9|973.9|11
1695089700000|2023-09-19 02:15:00|976.1|974.1|976.3|974.3|976.3|974.3|976.1|974.1|2
1695090000000|2023-09-19 02:20:00|976.1|974.1|975.6|973.6|976.1|974.1|975.6|973.6|6
1695090300000|2023-09-19 02:25:00|975.4|973.4|976.3|974.3|976.3|974.3|975.4|973.4|6
1695090600000|2023-09-19 02:30:00|976.4|974.4|976.3|974.3|976.4|974.4|976.3|974.3|3
1695090900000|2023-09-19 02:35:00|976.1|974.1|976.3|974.3|976.3|974.3|976.1|974.1|3
1695091200000|2023-09-19 02:40:00|976.2|974.2|976.1|974.1|976.6|974.6|976.1|974.1|7
1695091500000|2023-09-19 02:45:00|975.9|973.9|975.9|973.9|975.9|973.9|975.9|973.9|1
1695091800000|2023-09-19 02:50:00|975.8|973.8|975.2|973.2|975.8|973.8|975.2|973.2|22
1695092100000|2023-09-19 02:55:00|975.5|973.5|976.3|974.3|976.3|974.3|975.3|973.3|7
1695092700000|2023-09-19 03:05:00|976.7|974.7|976.8|974.8|976.8|974.8|976.7|974.7|2
1695093300000|2023-09-19 03:15:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|2
1695093600000|2023-09-19 03:20:00|||||||||1
1695094200000|2023-09-19 03:30:00|977.4|975.4|977.4|975.4|977.4|975.4|977.4|975.4|1
1695094800000|2023-09-19 03:40:00|977.1|975.1|977.1|975.1|977.1|975.1|977.1|975.1|1
1695095100000|2023-09-19 03:45:00|||||||||1
1695095400000|2023-09-19 03:50:00|976.9|974.9|976.9|974.9|976.9|974.9|976.9|974.9|2
1695095700000|2023-09-19 03:55:00|977|975|976.5|974.5|977|975|976.5|974.5|5
1695096300000|2023-09-19 04:05:00|976.7|974.7|976.7|974.7|976.7|974.7|976.7|974.7|1
1695096900000|2023-09-19 04:15:00|977|975|977|975|977|975|977|975|1
1695097200000|2023-09-19 04:20:00|976.7|974.7|976.7|974.7|976.7|974.7|976.7|974.7|1
1695097800000|2023-09-19 04:30:00|976.5|974.5|976.4|974.4|976.5|974.5|976.4|974.4|9
1695098100000|2023-09-19 04:35:00|976.6|974.6|976.5|974.5|976.6|974.6|976.4|974.4|35
1695098400000|2023-09-19 04:40:00|976.1|974.1|976.2|974.2|976.2|974.2|976.1|974.1|5
1695099000000|2023-09-19 04:50:00|975.7|973.7|975.7|973.7|975.7|973.7|975.7|973.7|3
1695099300000|2023-09-19 04:55:00|975.9|973.9|975.9|973.9|976|974|975.8|973.8|11
1695099600000|2023-09-19 05:00:00|975.8|973.8|975|973|975.8|973.8|975|973|42
1695099900000|2023-09-19 05:05:00|974.8|972.8|975.3|973.3|975.3|973.3|974.7|972.7|30
1695100200000|2023-09-19 05:10:00|975.2|973.2|975.5|973.5|975.5|973.5|975.1|973.1|10
1695100500000|2023-09-19 05:15:00|975.6|973.6|975.3|973.3|975.6|973.6|975.1|973.1|23
1695100800000|2023-09-19 05:20:00|975.4|973.4|974.5|972.5|975.4|973.4|974.5|972.5|19
1695101100000|2023-09-19 05:25:00|974.3|972.3|974.2|972.2|974.3|972.3|974|972|9
1695101400000|2023-09-19 05:30:00|974.1|972.1|974.9|972.9|974.9|972.9|974.1|972.1|17
1695101700000|2023-09-19 05:35:00|974.6|972.6|974|972|974.6|972.6|974|972|10
1695102000000|2023-09-19 05:40:00|974.2|972.2|973.9|971.9|974.2|972.2|973.9|971.9|7
1695102300000|2023-09-19 05:45:00|974|972|974.2|972.2|974.2|972.2|973.7|971.7|23
1695102600000|2023-09-19 05:50:00|974.3|972.3|974.5|972.5|974.5|972.5|974.1|972.1|10
1695102900000|2023-09-19 05:55:00|974.3|972.3|974.6|972.6|974.6|972.6|974.3|972.3|8
1695103200000|2023-09-19 06:00:00|974.5|972.5|974.4|972.4|974.5|972.5|974.3|972.3|14
1695103500000|2023-09-19 06:05:00|974.2|972.2|974.8|972.8|975.2|973.2|974.2|972.2|36
1695103800000|2023-09-19 06:10:00|974.7|972.7|974.9|972.9|974.9|972.9|974.4|972.4|26
1695104100000|2023-09-19 06:15:00|974.8|972.8|975.2|973.2|975.3|973.3|974.8|972.8|21
1695104400000|2023-09-19 06:20:00|975.1|973.1|974.6|972.6|975.1|973.1|974.4|972.4|44
1695104700000|2023-09-19 06:25:00|974.4|972.4|974.5|972.5|974.5|972.5|974.3|972.3|43
1695105000000|2023-09-19 06:30:00|974.4|972.4|974.8|972.8|975|973|974.3|972.3|54
1695105300000|2023-09-19 06:35:00|974.7|972.7|975.3|973.3|975.4|973.4|974.6|972.6|40
1695105600000|2023-09-19 06:40:00|975.4|973.4|975.6|973.6|975.9|973.9|975.4|973.4|81
1695105900000|2023-09-19 06:45:00|975.5|973.5|974.8|972.8|975.5|973.5|974.8|972.8|52
1695106200000|2023-09-19 06:50:00|974.7|972.7|974.8|972.8|975|973|974.7|972.7|38
1695106500000|2023-09-19 06:55:00|974.9|972.9|975.1|973.1|975.1|973.1|974.7|972.7|28
1695106800000|2023-09-19 07:00:00|974.9|972.9|975.6|973.6|975.8|973.8|974.9|972.9|231
1695107100000|2023-09-19 07:05:00|975.7|973.7|976.5|974.5|977.1|975.1|975.6|973.6|983
1695107400000|2023-09-19 07:10:00|976.4|974.4|976.2|974.2|976.6|974.6|976.2|974.2|166
1695107700000|2023-09-19 07:15:00|976.1|974.1|976.2|974.2|976.3|974.3|975.8|973.8|67
1695108000000|2023-09-19 07:20:00|976.3|974.3|976.7|974.7|976.8|974.8|976.1|974.1|93
1695108300000|2023-09-19 07:25:00|976.6|974.6|976.3|974.3|976.6|974.6|976.2|974.2|83
1695108600000|2023-09-19 07:30:00|976.4|974.4|976|974|976.4|974.4|975.8|973.8|67
1695108900000|2023-09-19 07:35:00|975.9|973.9|976.8|974.8|976.8|974.8|975.8|973.8|60
1695109200000|2023-09-19 07:40:00|976.7|974.7|976.5|974.5|976.8|974.8|976.4|974.4|60
1695109500000|2023-09-19 07:45:00|976.4|974.4|976.6|974.6|976.7|974.7|976.3|974.3|98
1695109800000|2023-09-19 07:50:00|976.5|974.5|976.5|974.5|976.6|974.6|976.2|974.2|44
1695110100000|2023-09-19 07:55:00|976.4|974.4|976.6|974.6|976.7|974.7|976.4|974.4|136
1695110400000|2023-09-19 08:00:00|976.7|974.7|976.8|974.8|977|975|976.5|974.5|137
1695110700000|2023-09-19 08:05:00|976.9|974.9|977.1|975.1|977.2|975.2|976.7|974.7|104
1695111000000|2023-09-19 08:10:00|977|975|977|975|977.3|975.3|976.9|974.9|111
1695111300000|2023-09-19 08:15:00|977.1|975.1|976.6|974.6|977.2|975.2|976.6|974.6|77
1695111600000|2023-09-19 08:20:00|976.7|974.7|976.8|974.8|977|975|976.7|974.7|16
1695111900000|2023-09-19 08:25:00|976.7|974.7|976.6|974.6|976.7|974.7|976.6|974.6|12
1695112200000|2023-09-19 08:30:00|976.7|974.7|976.6|974.6|976.7|974.7|976.6|974.6|6
1695112500000|2023-09-19 08:35:00|976.7|974.7|976.5|974.5|976.7|974.7|976.5|974.5|11
1695112800000|2023-09-19 08:40:00|976.6|974.6|976.6|974.6|976.6|974.6|976.6|974.6|1
1695113100000|2023-09-19 08:45:00|976.7|974.7|976.7|974.7|976.8|974.8|976.4|974.4|67
1695113400000|2023-09-19 08:50:00|976.6|974.6|976.7|974.7|976.7|974.7|976.4|974.4|72
1695113700000|2023-09-19 08:55:00|976.8|974.8|976.8|974.8|976.9|974.9|976.7|974.7|115
1695114000000|2023-09-19 09:00:00|976.7|974.7|976.3|974.3|976.7|974.7|976.3|974.3|70
1695114300000|2023-09-19 09:05:00|976.2|974.2|976.2|974.2|976.3|974.3|976.1|974.1|33
1695114600000|2023-09-19 09:10:00|976|974|976|974|976.1|974.1|976|974|25
1695114900000|2023-09-19 09:15:00|976.1|974.1|976.5|974.5|976.6|974.6|976.1|974.1|85
1695115200000|2023-09-19 09:20:00|976.6|974.6|976.6|974.6|976.8|974.8|976.5|974.5|69
1695115500000|2023-09-19 09:25:00|976.7|974.7|977.1|975.1|977.1|975.1|976.5|974.5|581
1695115800000|2023-09-19 09:30:00|977.2|975.2|976.8|974.8|977.3|975.3|976.8|974.8|219
1695116100000|2023-09-19 09:35:00|976.7|974.7|976.7|974.7|976.7|974.7|976.4|974.4|65
1695116400000|2023-09-19 09:40:00|976.6|974.6|976.6|974.6|976.7|974.7|976.6|974.6|32
1695116700000|2023-09-19 09:45:00|976.7|974.7|976.9|974.9|976.9|974.9|976.6|974.6|40
1695117000000|2023-09-19 09:50:00|976.8|974.8|976.9|974.9|976.9|974.9|976.8|974.8|45
1695117300000|2023-09-19 09:55:00|977|975|977.1|975.1|977.2|975.2|976.9|974.9|90
1695117600000|2023-09-19 10:00:00|977.2|975.2|977.1|975.1|977.2|975.2|976.9|974.9|60
1695117900000|2023-09-19 10:05:00|977.2|975.2|977.4|975.4|977.4|975.4|977.2|975.2|77
1695118200000|2023-09-19 10:10:00|977.5|975.5|977.5|975.5|977.6|975.6|977.5|975.5|62
1695118500000|2023-09-19 10:15:00|977.4|975.4|977.5|975.5|977.6|975.6|977.4|975.4|18
1695118800000|2023-09-19 10:20:00|977.4|975.4|977.4|975.4|977.4|975.4|977.4|975.4|40
1695119100000|2023-09-19 10:25:00|977.3|975.3|977.2|975.2|977.3|975.3|977.1|975.1|54
1695119400000|2023-09-19 10:30:00|977.3|975.3|977.4|975.4|977.5|975.5|977.3|975.3|79
1695119700000|2023-09-19 10:35:00|977.5|975.5|977.7|975.7|977.8|975.8|977.5|975.5|97
1695120000000|2023-09-19 10:40:00|||||||||12
1695120300000|2023-09-19 10:45:00|977.6|975.6|977.3|975.3|977.6|975.6|977.2|975.2|123
1695120600000|2023-09-19 10:50:00|977.2|975.2|977.2|975.2|977.3|975.3|977.1|975.1|49
1695120900000|2023-09-19 10:55:00|977.1|975.1|976.8|974.8|977.1|975.1|976.7|974.7|99
1695121200000|2023-09-19 11:00:00|976.9|974.9|977|975|977|975|976.7|974.7|45
1695121500000|2023-09-19 11:05:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|39
1695121800000|2023-09-19 11:10:00|977.2|975.2|977|975|977.2|975.2|977|975|73
1695122100000|2023-09-19 11:15:00|976.9|974.9|976.7|974.7|977|975|976.7|974.7|68
1695122400000|2023-09-19 11:20:00|976.8|974.8|976.9|974.9|976.9|974.9|976.8|974.8|16
1695122700000|2023-09-19 11:25:00|976.8|974.8|977.3|975.3|977.3|975.3|976.8|974.8|31
1695123000000|2023-09-19 11:30:00|977.2|975.2|977.3|975.3|977.3|975.3|977.2|975.2|7
1695123300000|2023-09-19 11:35:00|977.2|975.2|977.1|975.1|977.3|975.3|977.1|975.1|42
1695123600000|2023-09-19 11:40:00|977|975|976.8|974.8|977.1|975.1|976.8|974.8|174
1695123900000|2023-09-19 11:45:00|976.7|974.7|976.9|974.9|976.9|974.9|976.6|974.6|63
1695124200000|2023-09-19 11:50:00|977|975|977.1|975.1|977.1|975.1|976.8|974.8|55
1695124500000|2023-09-19 11:55:00|977|975|977|975|977.1|975.1|976.8|974.8|53
1695124800000|2023-09-19 12:00:00|977.1|975.1|977|975|977.2|975.2|977|975|91
1695125100000|2023-09-19 12:05:00|977.1|975.1|977|975|977.1|975.1|977|975|142
1695125400000|2023-09-19 12:10:00|976.9|974.9|977.2|975.2|977.3|975.3|976.7|974.7|221
1695125700000|2023-09-19 12:15:00|977.3|975.3|976.8|974.8|977.3|975.3|976.8|974.8|46
1695126000000|2023-09-19 12:20:00|976.9|974.9|976.9|974.9|977|975|976.8|974.8|71
1695126300000|2023-09-19 12:25:00|976.8|974.8|976.8|974.8|976.9|974.9|976.8|974.8|31
1695126600000|2023-09-19 12:30:00|976.9|974.9|976.8|974.8|977|975|976.3|974.3|330
1695126900000|2023-09-19 12:35:00|976.7|974.7|976.3|974.3|976.7|974.7|976.1|974.1|169
1695127200000|2023-09-19 12:40:00|976.2|974.2|975.8|973.8|976.2|974.2|975.7|973.7|80
1695127500000|2023-09-19 12:45:00|975.6|973.6|975.8|973.8|975.8|973.8|975.5|973.5|135
1695127800000|2023-09-19 12:50:00|976|974|976|974|976|974|975.6|973.6|38
1695128100000|2023-09-19 12:55:00|976.1|974.1|975.7|973.7|976.1|974.1|975.6|973.6|16
1695128400000|2023-09-19 13:00:00|975.6|973.6|974.8|972.8|975.8|973.8|974.8|972.8|82
1695128700000|2023-09-19 13:05:00|974.9|972.9|974.4|972.4|974.9|972.9|974.4|972.4|166
1695129000000|2023-09-19 13:10:00|974.6|972.6|974.5|972.5|974.8|972.8|974.4|972.4|172
1695129300000|2023-09-19 13:15:00|974.4|972.4|973.8|971.8|974.4|972.4|973.8|971.8|213
1695129600000|2023-09-19 13:20:00|973.9|971.9|974.1|972.1|974.1|972.1|973.7|971.7|390
1695129900000|2023-09-19 13:25:00|974|972|974.4|972.4|974.5|972.5|974|972|194
1695130200000|2023-09-19 13:30:00|973.7|973.2|974.5|974|974.5|974|972.7|972.2|3318
1695130500000|2023-09-19 13:35:00|974.4|973.9|974.8|974.3|974.9|974.4|973.9|973.4|1047
1695130800000|2023-09-19 13:40:00|974.9|974.4|974.8|974.3|975.5|975|974.4|973.9|1363
1695131100000|2023-09-19 13:45:00|974.9|974.4|975.1|974.6|975.4|974.9|974.5|974|913
1695131400000|2023-09-19 13:50:00|975|974.5|974.6|974.1|975.1|974.6|974.2|973.7|1099
1695131700000|2023-09-19 13:55:00|974.5|974|973.7|973.2|974.9|974.4|973.6|973.1|1312
1695132000000|2023-09-19 14:00:00|973.6|973.1|972.5|972|973.7|973.2|972.4|971.9|1436
1695132300000|2023-09-19 14:05:00|972.6|972.1|972.6|972.1|972.9|972.4|972.4|971.9|1446
1695132600000|2023-09-19 14:10:00|972.5|972|972.6|972.1|973|972.5|972.1|971.6|762
1695132900000|2023-09-19 14:15:00|972.5|972|971.9|971.4|972.6|972.1|971.7|971.2|1529
1695133200000|2023-09-19 14:20:00|972|971.5|972.6|972.1|972.6|972.1|972|971.5|1025
1695133500000|2023-09-19 14:25:00|972.5|972|972.5|972|972.6|972.1|972|971.5|641
1695133800000|2023-09-19 14:30:00|972.4|971.9|971.8|971.3|972.4|971.9|971.7|971.2|744
1695134100000|2023-09-19 14:35:00|971.9|971.4|971.5|971|972.3|971.8|971.4|970.9|763
1695134400000|2023-09-19 14:40:00|971.6|971.1|972.1|971.6|972.3|971.8|971.3|970.8|516
1695134700000|2023-09-19 14:45:00|972.2|971.7|971.7|971.2|972.5|972|971.6|971.1|894
1695135000000|2023-09-19 14:50:00|971.8|971.3|971.8|971.3|971.8|971.3|971.4|970.9|762
1695135300000|2023-09-19 14:55:00|971.7|971.2|971.6|971.1|972.2|971.7|971.4|970.9|583
1695135600000|2023-09-19 15:00:00|971.5|971|971.4|970.9|971.6|971.1|971.2|970.7|585
1695135900000|2023-09-19 15:05:00|971.5|971|971.5|971|971.8|971.3|971.4|970.9|560
1695136200000|2023-09-19 15:10:00|971.4|970.9|971.9|971.4|971.9|971.4|971.4|970.9|670
1695136500000|2023-09-19 15:15:00|972|971.5|971.4|970.9|972|971.5|971.2|970.7|671
1695136800000|2023-09-19 15:20:00|971.3|970.8|970.9|970.4|971.3|970.8|970.8|970.3|928
1695137100000|2023-09-19 15:25:00|970.8|970.3|971.1|970.6|971.3|970.8|970.6|970.1|1120
1695137400000|2023-09-19 15:30:00|971.2|970.7|971.2|970.7|971.4|970.9|970.9|970.4|695
1695137700000|2023-09-19 15:35:00|971.3|970.8|971.2|970.7|971.5|971|971.2|970.7|510
1695138000000|2023-09-19 15:40:00|971.3|970.8|971.4|970.9|971.6|971.1|971|970.5|765
1695138300000|2023-09-19 15:45:00|971.5|971|971.6|971.1|972|971.5|971.3|970.8|566
1695138600000|2023-09-19 15:50:00|971.5|971|971.6|971.1|971.7|971.2|971.3|970.8|173
1695138900000|2023-09-19 15:55:00|971.7|971.2|972|971.5|972.2|971.7|971.7|971.2|151
1695139200000|2023-09-19 16:00:00|971.9|971.4|971.5|971|971.9|971.4|971.4|970.9|120
1695139500000|2023-09-19 16:05:00|971.6|971.1|971.4|970.9|971.6|971.1|971.2|970.7|130
1695139800000|2023-09-19 16:10:00|971.3|970.8|971.6|971.1|971.6|971.1|971.1|970.6|261
1695140100000|2023-09-19 16:15:00|971.5|971|971.7|971.2|971.8|971.3|971.5|971|608
1695140400000|2023-09-19 16:20:00|971.6|971.1|971.3|970.8|971.6|971.1|971.3|970.8|463
1695140700000|2023-09-19 16:25:00|971.4|970.9|971.2|970.7|971.5|971|971.2|970.7|326
1695141000000|2023-09-19 16:30:00|971.1|970.6|970.4|969.9|971.2|970.7|970.4|969.9|590
1695141300000|2023-09-19 16:35:00|970.3|969.8|969.9|969.4|970.3|969.8|969.8|969.3|551
1695141600000|2023-09-19 16:40:00|970|969.5|970.1|969.6|970.3|969.8|970|969.5|509
1695141900000|2023-09-19 16:45:00|970|969.5|970|969.5|970|969.5|969.8|969.3|371
1695142200000|2023-09-19 16:50:00|969.9|969.4|970.2|969.7|970.2|969.7|969.9|969.4|471
1695142500000|2023-09-19 16:55:00|970.1|969.6|970.6|970.1|970.8|970.3|970.1|969.6|539
1695142800000|2023-09-19 17:00:00|970.5|970|970.9|970.4|970.9|970.4|970.4|969.9|394
1695143100000|2023-09-19 17:05:00|970.8|970.3|970.8|970.3|970.9|970.4|970.5|970|445
1695143400000|2023-09-19 17:10:00|970.7|970.2|970.8|970.3|970.8|970.3|970.6|970.1|301
1695143700000|2023-09-19 17:15:00|970.7|970.2|971.1|970.6|971.2|970.7|970.6|970.1|207
1695144000000|2023-09-19 17:20:00|971|970.5|971.2|970.7|971.2|970.7|970.9|970.4|314
1695144300000|2023-09-19 17:25:00|971.1|970.6|971.3|970.8|971.4|970.9|971|970.5|200
1695144600000|2023-09-19 17:30:00|971.4|970.9|971.6|971.1|971.8|971.3|971.4|970.9|189
1695144900000|2023-09-19 17:35:00|971.5|971|971.7|971.2|971.7|971.2|971.5|971|178
1695145200000|2023-09-19 17:40:00|971.8|971.3|971.8|971.3|971.9|971.4|971.7|971.2|112
1695145500000|2023-09-19 17:45:00|971.9|971.4|972.3|971.8|972.4|971.9|971.9|971.4|827
1695145800000|2023-09-19 17:50:00|972.2|971.7|972.4|971.9|972.5|972|972|971.5|483
1695146100000|2023-09-19 17:55:00|972.3|971.8|972.2|971.7|972.4|971.9|972.2|971.7|206
1695146400000|2023-09-19 18:00:00|972.3|971.8|972.5|972|972.5|972|972.2|971.7|268
1695146700000|2023-09-19 18:05:00|972.4|971.9|972.4|971.9|972.5|972|972.3|971.8|126
1695147000000|2023-09-19 18:10:00|972.5|972|972.3|971.8|972.5|972|972.2|971.7|204
1695147300000|2023-09-19 18:15:00|972.2|971.7|971.9|971.4|972.2|971.7|971.7|971.2|341
1695147600000|2023-09-19 18:20:00|972|971.5|972.1|971.6|972.2|971.7|972|971.5|144
1695147900000|2023-09-19 18:25:00|972.2|971.7|971.8|971.3|972.2|971.7|971.8|971.3|96
1695148200000|2023-09-19 18:30:00|971.9|971.4|972.2|971.7|972.2|971.7|971.8|971.3|147
1695148500000|2023-09-19 18:35:00|972.3|971.8|972.9|972.4|973.1|972.6|972.3|971.8|560
1695148800000|2023-09-19 18:40:00|973|972.5|972.8|972.3|973.2|972.7|972.7|972.2|209
1695149100000|2023-09-19 18:45:00|972.7|972.2|972.5|972|972.7|972.2|972.4|971.9|332
1695149400000|2023-09-19 18:50:00|972.4|971.9|972.4|971.9|972.5|972|972|971.5|290
1695149700000|2023-09-19 18:55:00|972.3|971.8|972.1|971.6|972.4|971.9|972|971.5|337
1695150000000|2023-09-19 19:00:00|972|971.5|972|971.5|972|971.5|971.8|971.3|204
1695150300000|2023-09-19 19:05:00|972.1|971.6|971.8|971.3|972.1|971.6|971.8|971.3|80
1695150600000|2023-09-19 19:10:00|971.9|971.4|972|971.5|972.1|971.6|971.7|971.2|197
1695150900000|2023-09-19 19:15:00|971.9|971.4|971.6|971.1|972|971.5|971.5|971|124
1695151200000|2023-09-19 19:20:00|971.5|971|971.7|971.2|971.7|971.2|971.2|970.7|1222
1695151500000|2023-09-19 19:25:00|971.6|971.1|971.8|971.3|971.9|971.4|971.6|971.1|220
1695151800000|2023-09-19 19:30:00|971.9|971.4|971.9|971.4|972|971.5|971.7|971.2|319
1695152100000|2023-09-19 19:35:00|971.8|971.3|971.8|971.3|971.9|971.4|971.6|971.1|313
1695152400000|2023-09-19 19:40:00|971.9|971.4|972.2|971.7|972.3|971.8|971.9|971.4|385
1695152700000|2023-09-19 19:45:00|972.3|971.8|972.5|972|972.7|972.2|972.3|971.8|1181
1695153000000|2023-09-19 19:50:00|972.6|972.1|972.3|971.8|972.7|972.2|972.3|971.8|584
1695153300000|2023-09-19 19:55:00|972.2|971.7|971.2|970.7|972.2|971.7|971.1|970.6|9024
1695153600000|2023-09-19 20:00:00|971.8|969.8|972.4|970.4|972.5|970.5|971.8|969.8|1392
1695153900000|2023-09-19 20:05:00|972.3|970.3|972|970|972.4|970.4|972|970|230
1695154200000|2023-09-19 20:10:00|971.9|969.9|971.8|969.8|972|970|971.8|969.8|179
1695154500000|2023-09-19 20:15:00|971.7|969.7|971.7|969.7|971.8|969.8|971.7|969.7|191
1695154800000|2023-09-19 20:20:00|971.8|969.8|971.7|969.7|971.8|969.8|971.7|969.7|59
1695155100000|2023-09-19 20:25:00|971.8|969.8|971.7|969.7|971.8|969.8|971.7|969.7|29
1695155400000|2023-09-19 20:30:00|971.8|969.8|971.8|969.8|971.8|969.8|971.8|969.8|108
1695155700000|2023-09-19 20:35:00|971.7|969.7|971.8|969.8|971.8|969.8|971.7|969.7|19
1695156000000|2023-09-19 20:40:00|||||||||3
1695156300000|2023-09-19 20:45:00|971.7|969.7|971.7|969.7|971.7|969.7|971.7|969.7|83
1695156600000|2023-09-19 20:50:00|971.6|969.6|971.6|969.6|971.7|969.7|971.6|969.6|55
1695156900000|2023-09-19 20:55:00|971.7|969.7|971.7|969.7|971.8|969.8|971.2|969.2|82
1695160800000|2023-09-19 22:00:00|971.6|969.6|971.7|969.7|971.7|969.7|971.4|969.4|0
1695161100000|2023-09-19 22:05:00|971.6|969.6|971.8|969.8|971.8|969.8|971.6|969.6|0
1695161400000|2023-09-19 22:10:00|971.7|969.7|971.8|969.8|971.8|969.8|971.7|969.7|0
1695161700000|2023-09-19 22:15:00|971.9|969.9|971.8|969.8|971.9|969.9|971.8|969.8|0
1695162000000|2023-09-19 22:20:00|971.9|969.9|971.8|969.8|971.9|969.9|971.7|969.7|0
1695162300000|2023-09-19 22:25:00|971.7|969.7|971.7|969.7|971.8|969.8|971.7|969.7|0
1695162600000|2023-09-19 22:30:00|971.6|969.6|971.6|969.6|971.7|969.7|971.6|969.6|0
1695162900000|2023-09-19 22:35:00|971.5|969.5|971.5|969.5|971.5|969.5|971.5|969.5|0
1695163200000|2023-09-19 22:40:00|971.6|969.6|971.5|969.5|971.6|969.6|971.5|969.5|0
1695163500000|2023-09-19 22:45:00|971.6|969.6|971.6|969.6|971.6|969.6|971.5|969.5|0
1695163800000|2023-09-19 22:50:00|971.5|969.5|971.5|969.5|971.6|969.6|971.5|969.5|0
1695164100000|2023-09-19 22:55:00|971.6|969.6|971.6|969.6|971.6|969.6|971.5|969.5|0
1695164400000|2023-09-19 23:00:00|971.7|969.7|971.5|969.5|971.7|969.7|971.4|969.4|0
1695164700000|2023-09-19 23:05:00|971.6|969.6|971.6|969.6|971.7|969.7|971.5|969.5|0
1695165000000|2023-09-19 23:10:00|971.5|969.5|971.6|969.6|971.6|969.6|971.5|969.5|0
1695165300000|2023-09-19 23:15:00|971.5|969.5|971.6|969.6|971.7|969.7|971.5|969.5|0
1695165600000|2023-09-19 23:20:00|971.7|969.7|971.7|969.7|971.7|969.7|971.7|969.7|0
1695165900000|2023-09-19 23:25:00|971.8|969.8|971.7|969.7|971.8|969.8|971.7|969.7|0
1695166200000|2023-09-19 23:30:00|971.8|969.8|971.7|969.7|971.8|969.8|971.7|969.7|0
1695166500000|2023-09-19 23:35:00|971.8|969.8|971.8|969.8|971.8|969.8|971.7|969.7|0
1695166800000|2023-09-19 23:40:00|971.9|969.9|971.8|969.8|971.9|969.9|971.8|969.8|0
1695167100000|2023-09-19 23:45:00|971.7|969.7|971.8|969.8|971.8|969.8|971.7|969.7|0
1695167400000|2023-09-19 23:50:00|971.7|969.7|971.7|969.7|971.8|969.8|971.7|969.7|0
1695167700000|2023-09-19 23:55:00|971.8|969.8|971.8|969.8|971.8|969.8|971.7|969.7|0
1695081600000|2023-09-19 00:00:00|978|976|979.5|977.5|980.5|978.5|978|976|6
1695081900000|2023-09-19 00:05:00|979.9|977.9|980.4|978.4|980.4|978.4|979.9|977.9|28
1695082200000|2023-09-19 00:10:00|980.5|978.5|980.2|978.2|980.5|978.5|980.2|978.2|10
1695082500000|2023-09-19 00:15:00|980|978|980.3|978.3|980.3|978.3|980|978|18
1695082800000|2023-09-19 00:20:00|980.2|978.2|980.2|978.2|980.6|978.6|980.2|978.2|13
1695083100000|2023-09-19 00:25:00|980.3|978.3|980.4|978.4|980.4|978.4|980.2|978.2|6
1695083400000|2023-09-19 00:30:00|980.2|978.2|980.2|978.2|980.3|978.3|980.1|978.1|9
1695083700000|2023-09-19 00:35:00|979.8|977.8|980|978|980|978|979.4|977.4|28
1695084000000|2023-09-19 00:40:00|979.7|977.7|979.4|977.4|979.7|977.7|979.4|977.4|8
1695084300000|2023-09-19 00:45:00|979.3|977.3|979.3|977.3|979.3|977.3|978.9|976.9|23
1695084600000|2023-09-19 00:50:00|979.1|977.1|979.3|977.3|979.4|977.4|979.1|977.1|11
1695084900000|2023-09-19 00:55:00|979|977|978.8|976.8|979|977|978.8|976.8|4
1695085200000|2023-09-19 01:00:00|978.9|976.9|978.9|976.9|979|977|978.6|976.6|15
1695085500000|2023-09-19 01:05:00|978.4|976.4|978.3|976.3|978.4|976.4|978.3|976.3|6
1695085800000|2023-09-19 01:10:00|978.2|976.2|978.3|976.3|978.3|976.3|978.2|976.2|5
1695086100000|2023-09-19 01:15:00|978.5|976.5|978.1|976.1|978.5|976.5|977.7|975.7|38
1695086400000|2023-09-19 01:20:00|978.3|976.3|978.6|976.6|978.7|976.7|978.1|976.1|8
1695086700000|2023-09-19 01:25:00|978.5|976.5|977.5|975.5|978.5|976.5|977.5|975.5|23
1695087000000|2023-09-19 01:30:00|977.3|975.3|976.8|974.8|977.3|975.3|976.3|974.3|53
1695087300000|2023-09-19 01:35:00|976.6|974.6|975.6|973.6|976.9|974.9|975.6|973.6|35
1695087600000|2023-09-19 01:40:00|975.5|973.5|976.6|974.6|976.6|974.6|975.4|973.4|18
1695087900000|2023-09-19 01:45:00|976.5|974.5|976.1|974.1|976.6|974.6|976|974|9
1695088200000|2023-09-19 01:50:00|976|974|975.6|973.6|976.4|974.4|975.6|973.6|36
1695088500000|2023-09-19 01:55:00|975.8|973.8|975.1|973.1|975.8|973.8|974.5|972.5|71
1695088800000|2023-09-19 02:00:00|974.7|972.7|974.9|972.9|975.4|973.4|974.7|972.7|7
1695089100000|2023-09-19 02:05:00|975|973|975.8|973.8|975.8|973.8|974.9|972.9|5
1695089400000|2023-09-19 02:10:00|975.9|973.9|976.3|974.3|976.3|974.3|975.9|973.9|11
1695089700000|2023-09-19 02:15:00|976.1|974.1|976.3|974.3|976.3|974.3|976.1|974.1|2
1695090000000|2023-09-19 02:20:00|976.1|974.1|975.6|973.6|976.1|974.1|975.6|973.6|6
1695090300000|2023-09-19 02:25:00|975.4|973.4|976.3|974.3|976.3|974.3|975.4|973.4|6
1695090600000|2023-09-19 02:30:00|976.4|974.4|976.3|974.3|976.4|974.4|976.3|974.3|3
1695090900000|2023-09-19 02:35:00|976.1|974.1|976.3|974.3|976.3|974.3|976.1|974.1|3
1695091200000|2023-09-19 02:40:00|976.2|974.2|976.1|974.1|976.6|974.6|976.1|974.1|7
1695091500000|2023-09-19 02:45:00|975.9|973.9|975.9|973.9|975.9|973.9|975.9|973.9|1
1695091800000|2023-09-19 02:50:00|975.8|973.8|975.2|973.2|975.8|973.8|975.2|973.2|22
1695092100000|2023-09-19 02:55:00|975.5|973.5|976.3|974.3|976.3|974.3|975.3|973.3|7
1695092700000|2023-09-19 03:05:00|976.7|974.7|976.8|974.8|976.8|974.8|976.7|974.7|2
1695093300000|2023-09-19 03:15:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|2
1695093600000|2023-09-19 03:20:00|||||||||1
1695094200000|2023-09-19 03:30:00|977.4|975.4|977.4|975.4|977.4|975.4|977.4|975.4|1
1695094800000|2023-09-19 03:40:00|977.1|975.1|977.1|975.1|977.1|975.1|977.1|975.1|1
1695095100000|2023-09-19 03:45:00|||||||||1
1695095400000|2023-09-19 03:50:00|976.9|974.9|976.9|974.9|976.9|974.9|976.9|974.9|2
1695095700000|2023-09-19 03:55:00|977|975|976.5|974.5|977|975|976.5|974.5|5
1695096300000|2023-09-19 04:05:00|976.7|974.7|976.7|974.7|976.7|974.7|976.7|974.7|1
1695096900000|2023-09-19 04:15:00|977|975|977|975|977|975|977|975|1
1695097200000|2023-09-19 04:20:00|976.7|974.7|976.7|974.7|976.7|974.7|976.7|974.7|1
1695097800000|2023-09-19 04:30:00|976.5|974.5|976.4|974.4|976.5|974.5|976.4|974.4|9
1695098100000|2023-09-19 04:35:00|976.6|974.6|976.5|974.5|976.6|974.6|976.4|974.4|35
1695098400000|2023-09-19 04:40:00|976.1|974.1|976.2|974.2|976.2|974.2|976.1|974.1|5
1695099000000|2023-09-19 04:50:00|975.7|973.7|975.7|973.7|975.7|973.7|975.7|973.7|3
1695099300000|2023-09-19 04:55:00|975.9|973.9|975.9|973.9|976|974|975.8|973.8|11
1695099600000|2023-09-19 05:00:00|975.8|973.8|975|973|975.8|973.8|975|973|42
1695099900000|2023-09-19 05:05:00|974.8|972.8|975.3|973.3|975.3|973.3|974.7|972.7|30
1695100200000|2023-09-19 05:10:00|975.2|973.2|975.5|973.5|975.5|973.5|975.1|973.1|10
1695100500000|2023-09-19 05:15:00|975.6|973.6|975.3|973.3|975.6|973.6|975.1|973.1|23
1695100800000|2023-09-19 05:20:00|975.4|973.4|974.5|972.5|975.4|973.4|974.5|972.5|19
1695101100000|2023-09-19 05:25:00|974.3|972.3|974.2|972.2|974.3|972.3|974|972|9
1695101400000|2023-09-19 05:30:00|974.1|972.1|974.9|972.9|974.9|972.9|974.1|972.1|17
1695101700000|2023-09-19 05:35:00|974.6|972.6|974|972|974.6|972.6|974|972|10
1695102000000|2023-09-19 05:40:00|974.2|972.2|973.9|971.9|974.2|972.2|973.9|971.9|7
1695102300000|2023-09-19 05:45:00|974|972|974.2|972.2|974.2|972.2|973.7|971.7|23
1695102600000|2023-09-19 05:50:00|974.3|972.3|974.5|972.5|974.5|972.5|974.1|972.1|10
1695102900000|2023-09-19 05:55:00|974.3|972.3|974.6|972.6|974.6|972.6|974.3|972.3|8
1695103200000|2023-09-19 06:00:00|974.5|972.5|974.4|972.4|974.5|972.5|974.3|972.3|14
1695103500000|2023-09-19 06:05:00|974.2|972.2|974.8|972.8|975.2|973.2|974.2|972.2|36
1695103800000|2023-09-19 06:10:00|974.7|972.7|974.9|972.9|974.9|972.9|974.4|972.4|26
1695104100000|2023-09-19 06:15:00|974.8|972.8|975.2|973.2|975.3|973.3|974.8|972.8|21
1695104400000|2023-09-19 06:20:00|975.1|973.1|974.6|972.6|975.1|973.1|974.4|972.4|44
1695104700000|2023-09-19 06:25:00|974.4|972.4|974.5|972.5|974.5|972.5|974.3|972.3|43
1695105000000|2023-09-19 06:30:00|974.4|972.4|974.8|972.8|975|973|974.3|972.3|54
1695105300000|2023-09-19 06:35:00|974.7|972.7|975.3|973.3|975.4|973.4|974.6|972.6|40
1695105600000|2023-09-19 06:40:00|975.4|973.4|975.6|973.6|975.9|973.9|975.4|973.4|81
1695105900000|2023-09-19 06:45:00|975.5|973.5|974.8|972.8|975.5|973.5|974.8|972.8|52
1695106200000|2023-09-19 06:50:00|974.7|972.7|974.8|972.8|975|973|974.7|972.7|38
1695106500000|2023-09-19 06:55:00|974.9|972.9|975.1|973.1|975.1|973.1|974.7|972.7|28
1695106800000|2023-09-19 07:00:00|974.9|972.9|975.6|973.6|975.8|973.8|974.9|972.9|231
1695107100000|2023-09-19 07:05:00|975.7|973.7|976.5|974.5|977.1|975.1|975.6|973.6|983
1695107400000|2023-09-19 07:10:00|976.4|974.4|976.2|974.2|976.6|974.6|976.2|974.2|166
1695107700000|2023-09-19 07:15:00|976.1|974.1|976.2|974.2|976.3|974.3|975.8|973.8|67
1695108000000|2023-09-19 07:20:00|976.3|974.3|976.7|974.7|976.8|974.8|976.1|974.1|93
1695108300000|2023-09-19 07:25:00|976.6|974.6|976.3|974.3|976.6|974.6|976.2|974.2|83
1695108600000|2023-09-19 07:30:00|976.4|974.4|976|974|976.4|974.4|975.8|973.8|67
1695108900000|2023-09-19 07:35:00|975.9|973.9|976.8|974.8|976.8|974.8|975.8|973.8|60
1695109200000|2023-09-19 07:40:00|976.7|974.7|976.5|974.5|976.8|974.8|976.4|974.4|60
1695109500000|2023-09-19 07:45:00|976.4|974.4|976.6|974.6|976.7|974.7|976.3|974.3|98
1695109800000|2023-09-19 07:50:00|976.5|974.5|976.5|974.5|976.6|974.6|976.2|974.2|44
1695110100000|2023-09-19 07:55:00|976.4|974.4|976.6|974.6|976.7|974.7|976.4|974.4|136
1695110400000|2023-09-19 08:00:00|976.7|974.7|976.8|974.8|977|975|976.5|974.5|137
1695110700000|2023-09-19 08:05:00|976.9|974.9|977.1|975.1|977.2|975.2|976.7|974.7|104
1695111000000|2023-09-19 08:10:00|977|975|977|975|977.3|975.3|976.9|974.9|111
1695111300000|2023-09-19 08:15:00|977.1|975.1|976.6|974.6|977.2|975.2|976.6|974.6|77
1695111600000|2023-09-19 08:20:00|976.7|974.7|976.8|974.8|977|975|976.7|974.7|16
1695111900000|2023-09-19 08:25:00|976.7|974.7|976.6|974.6|976.7|974.7|976.6|974.6|12
1695112200000|2023-09-19 08:30:00|976.7|974.7|976.6|974.6|976.7|974.7|976.6|974.6|6
1695112500000|2023-09-19 08:35:00|976.7|974.7|976.5|974.5|976.7|974.7|976.5|974.5|11
1695112800000|2023-09-19 08:40:00|976.6|974.6|976.6|974.6|976.6|974.6|976.6|974.6|1
1695113100000|2023-09-19 08:45:00|976.7|974.7|976.7|974.7|976.8|974.8|976.4|974.4|67
1695113400000|2023-09-19 08:50:00|976.6|974.6|976.7|974.7|976.7|974.7|976.4|974.4|72
1695113700000|2023-09-19 08:55:00|976.8|974.8|976.8|974.8|976.9|974.9|976.7|974.7|115
1695114000000|2023-09-19 09:00:00|976.7|974.7|976.3|974.3|976.7|974.7|976.3|974.3|70
1695114300000|2023-09-19 09:05:00|976.2|974.2|976.2|974.2|976.3|974.3|976.1|974.1|33
1695114600000|2023-09-19 09:10:00|976|974|976|974|976.1|974.1|976|974|25
1695114900000|2023-09-19 09:15:00|976.1|974.1|976.5|974.5|976.6|974.6|976.1|974.1|85
1695115200000|2023-09-19 09:20:00|976.6|974.6|976.6|974.6|976.8|974.8|976.5|974.5|69
1695115500000|2023-09-19 09:25:00|976.7|974.7|977.1|975.1|977.1|975.1|976.5|974.5|581
1695115800000|2023-09-19 09:30:00|977.2|975.2|976.8|974.8|977.3|975.3|976.8|974.8|219
1695116100000|2023-09-19 09:35:00|976.7|974.7|976.7|974.7|976.7|974.7|976.4|974.4|65
1695116400000|2023-09-19 09:40:00|976.6|974.6|976.6|974.6|976.7|974.7|976.6|974.6|32
1695116700000|2023-09-19 09:45:00|976.7|974.7|976.9|974.9|976.9|974.9|976.6|974.6|40
1695117000000|2023-09-19 09:50:00|976.8|974.8|976.9|974.9|976.9|974.9|976.8|974.8|45
1695117300000|2023-09-19 09:55:00|977|975|977.1|975.1|977.2|975.2|976.9|974.9|90
1695117600000|2023-09-19 10:00:00|977.2|975.2|977.1|975.1|977.2|975.2|976.9|974.9|60
1695117900000|2023-09-19 10:05:00|977.2|975.2|977.4|975.4|977.4|975.4|977.2|975.2|77
1695118200000|2023-09-19 10:10:00|977.5|975.5|977.5|975.5|977.6|975.6|977.5|975.5|62
1695118500000|2023-09-19 10:15:00|977.4|975.4|977.5|975.5|977.6|975.6|977.4|975.4|18
1695118800000|2023-09-19 10:20:00|977.4|975.4|977.4|975.4|977.4|975.4|977.4|975.4|40
1695119100000|2023-09-19 10:25:00|977.3|975.3|977.2|975.2|977.3|975.3|977.1|975.1|54
1695119400000|2023-09-19 10:30:00|977.3|975.3|977.4|975.4|977.5|975.5|977.3|975.3|79
1695119700000|2023-09-19 10:35:00|977.5|975.5|977.7|975.7|977.8|975.8|977.5|975.5|97
1695120000000|2023-09-19 10:40:00|||||||||12
1695120300000|2023-09-19 10:45:00|977.6|975.6|977.3|975.3|977.6|975.6|977.2|975.2|123
1695120600000|2023-09-19 10:50:00|977.2|975.2|977.2|975.2|977.3|975.3|977.1|975.1|49
1695120900000|2023-09-19 10:55:00|977.1|975.1|976.8|974.8|977.1|975.1|976.7|974.7|99
1695121200000|2023-09-19 11:00:00|976.9|974.9|977|975|977|975|976.7|974.7|45
1695121500000|2023-09-19 11:05:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|39
1695121800000|2023-09-19 11:10:00|977.2|975.2|977|975|977.2|975.2|977|975|73
1695122100000|2023-09-19 11:15:00|976.9|974.9|976.7|974.7|977|975|976.7|974.7|68
1695122400000|2023-09-19 11:20:00|976.8|974.8|976.9|974.9|976.9|974.9|976.8|974.8|16
1695122700000|2023-09-19 11:25:00|976.8|974.8|977.3|975.3|977.3|975.3|976.8|974.8|31
1695123000000|2023-09-19 11:30:00|977.2|975.2|977.3|975.3|977.3|975.3|977.2|975.2|7
1695123300000|2023-09-19 11:35:00|977.2|975.2|977.1|975.1|977.3|975.3|977.1|975.1|42
1695123600000|2023-09-19 11:40:00|977|975|976.8|974.8|977.1|975.1|976.8|974.8|174
1695123900000|2023-09-19 11:45:00|976.7|974.7|976.9|974.9|976.9|974.9|976.6|974.6|63
1695124200000|2023-09-19 11:50:00|977|975|977.1|975.1|977.1|975.1|976.8|974.8|55
1695124500000|2023-09-19 11:55:00|977|975|977|975|977.1|975.1|976.8|974.8|53
1695124800000|2023-09-19 12:00:00|977.1|975.1|977|975|977.2|975.2|977|975|91
1695125100000|2023-09-19 12:05:00|977.1|975.1|977|975|977.1|975.1|977|975|142
1695125400000|2023-09-19 12:10:00|976.9|974.9|977.2|975.2|977.3|975.3|976.7|974.7|221
1695125700000|2023-09-19 12:15:00|977.3|975.3|976.8|974.8|977.3|975.3|976.8|974.8|46
1695126000000|2023-09-19 12:20:00|976.9|974.9|976.9|974.9|977|975|976.8|974.8|71
1695126300000|2023-09-19 12:25:00|976.8|974.8|976.8|974.8|976.9|974.9|976.8|974.8|31
1695126600000|2023-09-19 12:30:00|976.9|974.9|976.8|974.8|977|975|976.3|974.3|330
1695126900000|2023-09-19 12:35:00|976.7|974.7|976.3|974.3|976.7|974.7|976.1|974.1|169
1695127200000|2023-09-19 12:40:00|976.2|974.2|975.8|973.8|976.2|974.2|975.7|973.7|80
1695127500000|2023-09-19 12:45:00|975.6|973.6|975.8|973.8|975.8|973.8|975.5|973.5|135
1695127800000|2023-09-19 12:50:00|976|974|976|974|976|974|975.6|973.6|38
1695128100000|2023-09-19 12:55:00|976.1|974.1|975.7|973.7|976.1|974.1|975.6|973.6|16
1695128400000|2023-09-19 13:00:00|975.6|973.6|974.8|972.8|975.8|973.8|974.8|972.8|82
1695128700000|2023-09-19 13:05:00|974.9|972.9|974.4|972.4|974.9|972.9|974.4|972.4|166
1695129000000|2023-09-19 13:10:00|974.6|972.6|974.5|972.5|974.8|972.8|974.4|972.4|172
1695129300000|2023-09-19 13:15:00|974.4|972.4|973.8|971.8|974.4|972.4|973.8|971.8|213
1695129600000|2023-09-19 13:20:00|973.9|971.9|974.1|972.1|974.1|972.1|973.7|971.7|390
1695129900000|2023-09-19 13:25:00|974|972|974.4|972.4|974.5|972.5|974|972|194
1695130200000|2023-09-19 13:30:00|973.7|973.2|974.5|974|974.5|974|972.7|972.2|3318
1695130500000|2023-09-19 13:35:00|974.4|973.9|974.8|974.3|974.9|974.4|973.9|973.4|1047
1695130800000|2023-09-19 13:40:00|974.9|974.4|974.8|974.3|975.5|975|974.4|973.9|1363
1695131100000|2023-09-19 13:45:00|974.9|974.4|975.1|974.6|975.4|974.9|974.5|974|913
1695131400000|2023-09-19 13:50:00|975|974.5|974.6|974.1|975.1|974.6|974.2|973.7|1099
1695131700000|2023-09-19 13:55:00|974.5|974|973.7|973.2|974.9|974.4|973.6|973.1|1312
1695132000000|2023-09-19 14:00:00|973.6|973.1|972.5|972|973.7|973.2|972.4|971.9|1436
1695132300000|2023-09-19 14:05:00|972.6|972.1|972.6|972.1|972.9|972.4|972.4|971.9|1446
1695132600000|2023-09-19 14:10:00|972.5|972|972.6|972.1|973|972.5|972.1|971.6|762
1695132900000|2023-09-19 14:15:00|972.5|972|971.9|971.4|972.6|972.1|971.7|971.2|1529
1695133200000|2023-09-19 14:20:00|972|971.5|972.6|972.1|972.6|972.1|972|971.5|1025
1695133500000|2023-09-19 14:25:00|972.5|972|972.5|972|972.6|972.1|972|971.5|641
1695133800000|2023-09-19 14:30:00|972.4|971.9|971.8|971.3|972.4|971.9|971.7|971.2|744
1695134100000|2023-09-19 14:35:00|971.9|971.4|971.5|971|972.3|971.8|971.4|970.9|763
1695134400000|2023-09-19 14:40:00|971.6|971.1|972.1|971.6|972.3|971.8|971.3|970.8|516
1695134700000|2023-09-19 14:45:00|972.2|971.7|971.7|971.2|972.5|972|971.6|971.1|894
1695135000000|2023-09-19 14:50:00|971.8|971.3|971.8|971.3|971.8|971.3|971.4|970.9|762
1695135300000|2023-09-19 14:55:00|971.7|971.2|971.6|971.1|972.2|971.7|971.4|970.9|583
1695135600000|2023-09-19 15:00:00|971.5|971|971.4|970.9|971.6|971.1|971.2|970.7|585
1695135900000|2023-09-19 15:05:00|971.5|971|971.5|971|971.8|971.3|971.4|970.9|560
1695136200000|2023-09-19 15:10:00|971.4|970.9|971.9|971.4|971.9|971.4|971.4|970.9|670
1695136500000|2023-09-19 15:15:00|972|971.5|971.4|970.9|972|971.5|971.2|970.7|671
1695136800000|2023-09-19 15:20:00|971.3|970.8|970.9|970.4|971.3|970.8|970.8|970.3|928
1695137100000|2023-09-19 15:25:00|970.8|970.3|971.1|970.6|971.3|970.8|970.6|970.1|1120
1695137400000|2023-09-19 15:30:00|971.2|970.7|971.2|970.7|971.4|970.9|970.9|970.4|695
1695137700000|2023-09-19 15:35:00|971.3|970.8|971.2|970.7|971.5|971|971.2|970.7|510
1695138000000|2023-09-19 15:40:00|971.3|970.8|971.4|970.9|971.6|971.1|971|970.5|765
1695138300000|2023-09-19 15:45:00|971.5|971|971.6|971.1|972|971.5|971.3|970.8|566
1695138600000|2023-09-19 15:50:00|971.5|971|971.6|971.1|971.7|971.2|971.3|970.8|173
1695138900000|2023-09-19 15:55:00|971.7|971.2|972|971.5|972.2|971.7|971.7|971.2|151
1695139200000|2023-09-19 16:00:00|971.9|971.4|971.5|971|971.9|971.4|971.4|970.9|120
1695139500000|2023-09-19 16:05:00|971.6|971.1|971.4|970.9|971.6|971.1|971.2|970.7|130
1695139800000|2023-09-19 16:10:00|971.3|970.8|971.6|971.1|971.6|971.1|971.1|970.6|261
1695140100000|2023-09-19 16:15:00|971.5|971|971.7|971.2|971.8|971.3|971.5|971|608
1695140400000|2023-09-19 16:20:00|971.6|971.1|971.3|970.8|971.6|971.1|971.3|970.8|463
1695140700000|2023-09-19 16:25:00|971.4|970.9|971.2|970.7|971.5|971|971.2|970.7|326
1695141000000|2023-09-19 16:30:00|971.1|970.6|970.4|969.9|971.2|970.7|970.4|969.9|590
1695141300000|2023-09-19 16:35:00|970.3|969.8|969.9|969.4|970.3|969.8|969.8|969.3|551
1695141600000|2023-09-19 16:40:00|970|969.5|970.1|969.6|970.3|969.8|970|969.5|509
1695141900000|2023-09-19 16:45:00|970|969.5|970|969.5|970|969.5|969.8|969.3|371
1695142200000|2023-09-19 16:50:00|969.9|969.4|970.2|969.7|970.2|969.7|969.9|969.4|471
1695142500000|2023-09-19 16:55:00|970.1|969.6|970.6|970.1|970.8|970.3|970.1|969.6|539
1695142800000|2023-09-19 17:00:00|970.5|970|970.9|970.4|970.9|970.4|970.4|969.9|394
1695143100000|2023-09-19 17:05:00|970.8|970.3|970.8|970.3|970.9|970.4|970.5|970|445
1695143400000|2023-09-19 17:10:00|970.7|970.2|970.8|970.3|970.8|970.3|970.6|970.1|301
1695143700000|2023-09-19 17:15:00|970.7|970.2|971.1|970.6|971.2|970.7|970.6|970.1|207
1695144000000|2023-09-19 17:20:00|971|970.5|971.2|970.7|971.2|970.7|970.9|970.4|314
1695144300000|2023-09-19 17:25:00|971.1|970.6|971.3|970.8|971.4|970.9|971|970.5|200
1695144600000|2023-09-19 17:30:00|971.4|970.9|971.6|971.1|971.8|971.3|971.4|970.9|189
1695144900000|2023-09-19 17:35:00|971.5|971|971.7|971.2|971.7|971.2|971.5|971|178
1695145200000|2023-09-19 17:40:00|971.8|971.3|971.8|971.3|971.9|971.4|971.7|971.2|112
1695145500000|2023-09-19 17:45:00|971.9|971.4|972.3|971.8|972.4|971.9|971.9|971.4|827
1695145800000|2023-09-19 17:50:00|972.2|971.7|972.4|971.9|972.5|972|972|971.5|483
1695146100000|2023-09-19 17:55:00|972.3|971.8|972.2|971.7|972.4|971.9|972.2|971.7|206
1695146400000|2023-09-19 18:00:00|972.3|971.8|972.5|972|972.5|972|972.2|971.7|268
1695146700000|2023-09-19 18:05:00|972.4|971.9|972.4|971.9|972.5|972|972.3|971.8|126
1695147000000|2023-09-19 18:10:00|972.5|972|972.3|971.8|972.5|972|972.2|971.7|204
1695147300000|2023-09-19 18:15:00|972.2|971.7|971.9|971.4|972.2|971.7|971.7|971.2|341
1695147600000|2023-09-19 18:20:00|972|971.5|972.1|971.6|972.2|971.7|972|971.5|144
1695147900000|2023-09-19 18:25:00|972.2|971.7|971.8|971.3|972.2|971.7|971.8|971.3|96
1695148200000|2023-09-19 18:30:00|971.9|971.4|972.2|971.7|972.2|971.7|971.8|971.3|147
1695148500000|2023-09-19 18:35:00|972.3|971.8|972.9|972.4|973.1|972.6|972.3|971.8|560
1695148800000|2023-09-19 18:40:00|973|972.5|972.8|972.3|973.2|972.7|972.7|972.2|209
1695149100000|2023-09-19 18:45:00|972.7|972.2|972.5|972|972.7|972.2|972.4|971.9|332
1695149400000|2023-09-19 18:50:00|972.4|971.9|972.4|971.9|972.5|972|972|971.5|290
1695149700000|2023-09-19 18:55:00|972.3|971.8|972.1|971.6|972.4|971.9|972|971.5|337
1695150000000|2023-09-19 19:00:00|972|971.5|972|971.5|972|971.5|971.8|971.3|204
1695150300000|2023-09-19 19:05:00|972.1|971.6|971.8|971.3|972.1|971.6|971.8|971.3|80
1695150600000|2023-09-19 19:10:00|971.9|971.4|972|971.5|972.1|971.6|971.7|971.2|197
1695150900000|2023-09-19 19:15:00|971.9|971.4|971.6|971.1|972|971.5|971.5|971|124
1695151200000|2023-09-19 19:20:00|971.5|971|971.7|971.2|971.7|971.2|971.2|970.7|1222
1695151500000|2023-09-19 19:25:00|971.6|971.1|971.8|971.3|971.9|971.4|971.6|971.1|220
1695151800000|2023-09-19 19:30:00|971.9|971.4|971.9|971.4|972|971.5|971.7|971.2|319
1695152100000|2023-09-19 19:35:00|971.8|971.3|971.8|971.3|971.9|971.4|971.6|971.1|313
1695152400000|2023-09-19 19:40:00|971.9|971.4|972.2|971.7|972.3|971.8|971.9|971.4|385
1695152700000|2023-09-19 19:45:00|972.3|971.8|972.5|972|972.7|972.2|972.3|971.8|1181
1695153000000|2023-09-19 19:50:00|972.6|972.1|972.3|971.8|972.7|972.2|972.3|971.8|584
1695153300000|2023-09-19 19:55:00|972.2|971.7|971.2|970.7|972.2|971.7|971.1|970.6|9024
1695153600000|2023-09-19 20:00:00|971.8|969.8|972.4|970.4|972.5|970.5|971.8|969.8|1392
1695153900000|2023-09-19 20:05:00|972.3|970.3|972|970|972.4|970.4|972|970|230
1695154200000|2023-09-19 20:10:00|971.9|969.9|971.8|969.8|972|970|971.8|969.8|179
1695154500000|2023-09-19 20:15:00|971.7|969.7|971.7|969.7|971.8|969.8|971.7|969.7|191
1695154800000|2023-09-19 20:20:00|971.8|969.8|971.7|969.7|971.8|969.8|971.7|969.7|59
1695155100000|2023-09-19 20:25:00|971.8|969.8|971.7|969.7|971.8|969.8|971.7|969.7|29
1695155400000|2023-09-19 20:30:00|971.8|969.8|971.8|969.8|971.8|969.8|971.8|969.8|108
1695155700000|2023-09-19 20:35:00|971.7|969.7|971.8|969.8|971.8|969.8|971.7|969.7|19
1695156000000|2023-09-19 20:40:00|||||||||3
1695156300000|2023-09-19 20:45:00|971.7|969.7|971.7|969.7|971.7|969.7|971.7|969.7|83
1695156600000|2023-09-19 20:50:00|971.6|969.6|971.6|969.6|971.7|969.7|971.6|969.6|55
1695156900000|2023-09-19 20:55:00|971.7|969.7|971.7|969.7|971.8|969.8|971.2|969.2|82
1695160800000|2023-09-19 22:00:00|971.6|969.6|971.7|969.7|971.7|969.7|971.4|969.4|0
1695161100000|2023-09-19 22:05:00|971.6|969.6|971.8|969.8|971.8|969.8|971.6|969.6|0
1695161400000|2023-09-19 22:10:00|971.7|969.7|971.8|969.8|971.8|969.8|971.7|969.7|0
1695161700000|2023-09-19 22:15:00|971.9|969.9|971.8|969.8|971.9|969.9|971.8|969.8|0
1695162000000|2023-09-19 22:20:00|971.9|969.9|971.8|969.8|971.9|969.9|971.7|969.7|0
1695162300000|2023-09-19 22:25:00|971.7|969.7|971.7|969.7|971.8|969.8|971.7|969.7|0
1695162600000|2023-09-19 22:30:00|971.6|969.6|971.6|969.6|971.7|969.7|971.6|969.6|0
1695162900000|2023-09-19 22:35:00|971.5|969.5|971.5|969.5|971.5|969.5|971.5|969.5|0
1695163200000|2023-09-19 22:40:00|971.6|969.6|971.5|969.5|971.6|969.6|971.5|969.5|0
1695163500000|2023-09-19 22:45:00|971.6|969.6|971.6|969.6|971.6|969.6|971.5|969.5|0
1695163800000|2023-09-19 22:50:00|971.5|969.5|971.5|969.5|971.6|969.6|971.5|969.5|0
1695164100000|2023-09-19 22:55:00|971.6|969.6|971.6|969.6|971.6|969.6|971.5|969.5|0
1695164400000|2023-09-19 23:00:00|971.7|969.7|971.5|969.5|971.7|969.7|971.4|969.4|0
1695164700000|2023-09-19 23:05:00|971.6|969.6|971.6|969.6|971.7|969.7|971.5|969.5|0
1695165000000|2023-09-19 23:10:00|971.5|969.5|971.6|969.6|971.6|969.6|971.5|969.5|0
1695165300000|2023-09-19 23:15:00|971.5|969.5|971.6|969.6|971.7|969.7|971.5|969.5|0
1695165600000|2023-09-19 23:20:00|971.7|969.7|971.7|969.7|971.7|969.7|971.7|969.7|0
1695165900000|2023-09-19 23:25:00|971.8|969.8|971.7|969.7|971.8|969.8|971.7|969.7|0
1695166200000|2023-09-19 23:30:00|971.8|969.8|971.7|969.7|971.8|969.8|971.7|969.7|0
1695166500000|2023-09-19 23:35:00|971.8|969.8|971.8|969.8|971.8|969.8|971.7|969.7|0
1695166800000|2023-09-19 23:40:00|971.9|969.9|971.8|969.8|971.9|969.9|971.8|969.8|0
1695167100000|2023-09-19 23:45:00|971.7|969.7|971.8|969.8|971.8|969.8|971.7|969.7|0
1695167400000|2023-09-19 23:50:00|971.7|969.7|971.7|969.7|971.8|969.8|971.7|969.7|0
1695167700000|2023-09-19 23:55:00|971.8|969.8|971.8|969.8|971.8|969.8|971.7|969.7|0
1695168000000|2023-09-20 00:00:00|971.7|969.7|972.4|970.4|972.6|970.6|971.4|969.4|55
1695168300000|2023-09-20 00:05:00|972.1|970.1|972.3|970.3|972.3|970.3|971.4|969.4|50
1695168600000|2023-09-20 00:10:00|972|970|971.6|969.6|972|970|971.5|969.5|29
1695168900000|2023-09-20 00:15:00|971.7|969.7|972.3|970.3|972.3|970.3|971.7|969.7|48
1695169200000|2023-09-20 00:20:00|972.4|970.4|972.9|970.9|972.9|970.9|972.4|970.4|82
1695169500000|2023-09-20 00:25:00|972.8|970.8|973|971|973.1|971.1|972.7|970.7|34
1695169800000|2023-09-20 00:30:00|973.2|971.2|973.3|971.3|973.3|971.3|973.2|971.2|21
1695170100000|2023-09-20 00:35:00|973.4|971.4|973.1|971.1|973.5|971.5|973.1|971.1|18
1695170400000|2023-09-20 00:40:00|973.3|971.3|972.7|970.7|973.3|971.3|972.6|970.6|21
1695170700000|2023-09-20 00:45:00|972.8|970.8|972.4|970.4|972.8|970.8|972.4|970.4|16
1695171000000|2023-09-20 00:50:00|972.6|970.6|972.5|970.5|972.6|970.6|972.3|970.3|16
1695171300000|2023-09-20 00:55:00|972.4|970.4|972.5|970.5|972.5|970.5|972.2|970.2|13
1695171600000|2023-09-20 01:00:00|972.4|970.4|972.2|970.2|972.4|970.4|972|970|30
1695171900000|2023-09-20 01:05:00|972.1|970.1|972.1|970.1|972.1|970.1|972|970|4
1695172200000|2023-09-20 01:10:00|972|970|971.7|969.7|972|970|971.4|969.4|17
1695172500000|2023-09-20 01:15:00|971.5|969.5|971.5|969.5|972.2|970.2|970.8|968.8|89
1695172800000|2023-09-20 01:20:00|971.8|969.8|972|970|972.7|970.7|971.8|969.8|19
1695173100000|2023-09-20 01:25:00|971.9|969.9|971.9|969.9|972.1|970.1|971.5|969.5|28
1695173400000|2023-09-20 01:30:00|972|970|971.1|969.1|972.2|970.2|970.7|968.7|46
1695173700000|2023-09-20 01:35:00|971.4|969.4|971|969|971.4|969.4|970.6|968.6|23
1695174000000|2023-09-20 01:40:00|971.5|969.5|972.7|970.7|973.3|971.3|971.5|969.5|12
1695174300000|2023-09-20 01:45:00|972.4|970.4|971.8|969.8|972.4|970.4|971.7|969.7|8
1695174600000|2023-09-20 01:50:00|972|970|972.2|970.2|972.2|970.2|972|970|3
1695174900000|2023-09-20 01:55:00|973.3|971.3|972.9|970.9|973.7|971.7|972.9|970.9|16
1695175200000|2023-09-20 02:00:00|972.8|970.8|973.3|971.3|973.3|971.3|972.8|970.8|2
1695175500000|2023-09-20 02:05:00|972.8|970.8|972.5|970.5|972.8|970.8|972.5|970.5|2
1695175800000|2023-09-20 02:10:00|972.2|970.2|972.2|970.2|972.2|970.2|972.2|970.2|1
1695176400000|2023-09-20 02:20:00|972.3|970.3|972.5|970.5|972.5|970.5|972.3|970.3|2
1695177300000|2023-09-20 02:35:00|971.8|969.8|971.8|969.8|971.8|969.8|971.8|969.8|2
1695177600000|2023-09-20 02:40:00|971.6|969.6|971.6|969.6|971.6|969.6|971.6|969.6|1
1695178200000|2023-09-20 02:50:00|971.1|969.1|971.1|969.1|971.1|969.1|970.9|968.9|4
1695178500000|2023-09-20 02:55:00|971|969|971|969|971|969|971|969|2
1695179700000|2023-09-20 03:15:00|971.6|969.6|971.7|969.7|971.7|969.7|971.6|969.6|2
1695180300000|2023-09-20 03:25:00|971.5|969.5|971.4|969.4|971.6|969.6|971.4|969.4|29
1695180600000|2023-09-20 03:30:00|971.3|969.3|971|969|971.3|969.3|971|969|4
1695180900000|2023-09-20 03:35:00|970.9|968.9|970.9|968.9|970.9|968.9|970.9|968.9|2
1695181200000|2023-09-20 03:40:00|971|969|971|969|971|969|971|969|4
1695181500000|2023-09-20 03:45:00|970.9|968.9|970.7|968.7|970.9|968.9|970.7|968.7|3
1695181800000|2023-09-20 03:50:00|970.8|968.8|970.2|968.2|970.8|968.8|970.2|968.2|50
1695182100000|2023-09-20 03:55:00|970.1|968.1|970.1|968.1|970.2|968.2|970.1|968.1|37
1695182400000|2023-09-20 04:00:00|970|968|970.1|968.1|970.2|968.2|969.9|967.9|21
1695182700000|2023-09-20 04:05:00|970|968|970|968|970|968|969.7|967.7|40
1695183000000|2023-09-20 04:10:00|969.8|967.8|969.8|967.8|969.8|967.8|969.8|967.8|2
1695183600000|2023-09-20 04:20:00|||||||||4
1695183900000|2023-09-20 04:25:00|969.9|967.9|969.8|967.8|969.9|967.9|969.8|967.8|6
1695184200000|2023-09-20 04:30:00|969.7|967.7|969.4|967.4|969.7|967.7|969.4|967.4|19
1695184500000|2023-09-20 04:35:00|969.5|967.5|969.5|967.5|969.5|967.5|969.5|967.5|1
1695184800000|2023-09-20 04:40:00|969.4|967.4|969.3|967.3|969.4|967.4|969.3|967.3|5
1695185100000|2023-09-20 04:45:00|969.2|967.2|969.2|967.2|969.2|967.2|969.2|967.2|6
1695185400000|2023-09-20 04:50:00|969.3|967.3|969.3|967.3|969.3|967.3|969.2|967.2|11
1695185700000|2023-09-20 04:55:00|969.4|967.4|969.4|967.4|969.4|967.4|969.3|967.3|8
1695186000000|2023-09-20 05:00:00|969.3|967.3|969|967|969.3|967.3|968.6|966.6|12
1695186300000|2023-09-20 05:05:00|969.1|967.1|969.7|967.7|969.7|967.7|969.1|967.1|10
1695186600000|2023-09-20 05:10:00|||||||||1
1695186900000|2023-09-20 05:15:00|969.5|967.5|969.8|967.8|969.8|967.8|969.5|967.5|4
1695187200000|2023-09-20 05:20:00|969.5|967.5|969.5|967.5|969.5|967.5|969.5|967.5|2
1695187500000|2023-09-20 05:25:00|969.4|967.4|969.8|967.8|969.8|967.8|969.4|967.4|16
1695187800000|2023-09-20 05:30:00|969.7|967.7|970.5|968.5|970.5|968.5|969.7|967.7|12
1695188100000|2023-09-20 05:35:00|970.4|968.4|971.2|969.2|972.2|970.2|970.4|968.4|58
1695188400000|2023-09-20 05:40:00|971.4|969.4|971|969|971.4|969.4|971|969|8
1695188700000|2023-09-20 05:45:00|970.8|968.8|970.8|968.8|970.8|968.8|970.8|968.8|2
1695189000000|2023-09-20 05:50:00|971.1|969.1|970.7|968.7|971.1|969.1|970.6|968.6|18
1695189300000|2023-09-20 05:55:00|970.5|968.5|970.3|968.3|970.5|968.5|970.2|968.2|18
1695189600000|2023-09-20 06:00:00|970.2|968.2|971.3|969.3|971.3|969.3|970.1|968.1|78
1695189900000|2023-09-20 06:05:00|971.2|969.2|971.5|969.5|972.1|970.1|971.2|969.2|34
1695190200000|2023-09-20 06:10:00|971.4|969.4|972.3|970.3|972.3|970.3|971.4|969.4|87
1695190500000|2023-09-20 06:15:00|972.4|970.4|972.3|970.3|972.5|970.5|972.1|970.1|79
1695190800000|2023-09-20 06:20:00|972.2|970.2|972.3|970.3|972.5|970.5|972.2|970.2|37
1695191100000|2023-09-20 06:25:00|972.2|970.2|972.3|970.3|972.5|970.5|972.1|970.1|73
1695191400000|2023-09-20 06:30:00|972.2|970.2|971.9|969.9|972.3|970.3|971.8|969.8|194
1695191700000|2023-09-20 06:35:00|971.8|969.8|971.6|969.6|972|970|971.6|969.6|51
1695192000000|2023-09-20 06:40:00|971.5|969.5|970.7|968.7|971.5|969.5|970.7|968.7|86
1695192300000|2023-09-20 06:45:00|970.8|968.8|970.2|968.2|970.8|968.8|970.1|968.1|113
1695192600000|2023-09-20 06:50:00|970.1|968.1|970.1|968.1|970.1|968.1|969.7|967.7|223
1695192900000|2023-09-20 06:55:00|970.2|968.2|970.2|968.2|970.4|968.4|970|968|177
1695193200000|2023-09-20 07:00:00|970.1|968.1|970.9|968.9|970.9|968.9|970|968|433
1695193500000|2023-09-20 07:05:00|970.8|968.8|970.9|968.9|971.2|969.2|970.7|968.7|284
1695193800000|2023-09-20 07:10:00|970.8|968.8|970.6|968.6|971|969|970.4|968.4|194
1695194100000|2023-09-20 07:15:00|970.5|968.5|970.6|968.6|970.7|968.7|970.2|968.2|87
1695194400000|2023-09-20 07:20:00|970.7|968.7|970.8|968.8|971|969|970.6|968.6|133
1695194700000|2023-09-20 07:25:00|970.9|968.9|971|969|971.2|969.2|970.9|968.9|68
1695195000000|2023-09-20 07:30:00|970.9|968.9|971.1|969.1|971.3|969.3|970.9|968.9|109
1695195300000|2023-09-20 07:35:00|971.2|969.2|971.3|969.3|971.5|969.5|970.9|968.9|137
1695195600000|2023-09-20 07:40:00|971.2|969.2|971.1|969.1|971.2|969.2|970.9|968.9|139
1695195900000|2023-09-20 07:45:00|971.2|969.2|971.3|969.3|971.5|969.5|971.2|969.2|81
1695196200000|2023-09-20 07:50:00|971.4|969.4|971|969|971.5|969.5|971|969|109
1695196500000|2023-09-20 07:55:00|971.1|969.1|971|969|971.1|969.1|970.9|968.9|109
1695196800000|2023-09-20 08:00:00|971.1|969.1|970.4|968.4|971.1|969.1|970.4|968.4|280
1695197100000|2023-09-20 08:05:00|970.5|968.5|970.1|968.1|970.5|968.5|970|968|358
1695197400000|2023-09-20 08:10:00|970.2|968.2|969.9|967.9|970.5|968.5|969.8|967.8|229
1695197700000|2023-09-20 08:15:00|970|968|970.2|968.2|970.2|968.2|969.8|967.8|86
1695198000000|2023-09-20 08:20:00|970.3|968.3|971|969|971.1|969.1|970.3|968.3|213
1695198300000|2023-09-20 08:25:00|970.9|968.9|971.3|969.3|971.5|969.5|970.7|968.7|338
1695198600000|2023-09-20 08:30:00|971.4|969.4|971.5|969.5|971.5|969.5|971.2|969.2|66
1695198900000|2023-09-20 08:35:00|971.4|969.4|971.5|969.5|971.6|969.6|971.3|969.3|610
1695199200000|2023-09-20 08:40:00|971.6|969.6|971.7|969.7|971.7|969.7|971.5|969.5|21
1695199500000|2023-09-20 08:45:00|971.8|969.8|971.8|969.8|972|970|971.8|969.8|84
1695199800000|2023-09-20 08:50:00|971.9|969.9|971.8|969.8|971.9|969.9|971.8|969.8|24
1695200100000|2023-09-20 08:55:00|971.7|969.7|971.7|969.7|971.8|969.8|971.7|969.7|45
1695200400000|2023-09-20 09:00:00|971.8|969.8|972.4|970.4|972.4|970.4|971.8|969.8|177
1695200700000|2023-09-20 09:05:00|972.3|970.3|972.1|970.1|972.3|970.3|971.9|969.9|200
1695201000000|2023-09-20 09:10:00|972.2|970.2|972|970|972.2|970.2|971.9|969.9|32
1695201300000|2023-09-20 09:15:00|972.1|970.1|972.3|970.3|972.4|970.4|972|970|212
1695201600000|2023-09-20 09:20:00|972.4|970.4|972.2|970.2|972.4|970.4|972.2|970.2|72
1695201900000|2023-09-20 09:25:00|972.3|970.3|971.9|969.9|972.3|970.3|971.9|969.9|18
1695202200000|2023-09-20 09:30:00|972|970|972.3|970.3|972.3|970.3|972|970|111
1695202500000|2023-09-20 09:35:00|972.4|970.4|972.4|970.4|972.5|970.5|972.4|970.4|67
1695202800000|2023-09-20 09:40:00|972.5|970.5|972.5|970.5|972.5|970.5|972.3|970.3|36
1695203100000|2023-09-20 09:45:00|972.4|970.4|972.7|970.7|972.7|970.7|972.4|970.4|27
1695203400000|2023-09-20 09:50:00|972.6|970.6|972.5|970.5|972.7|970.7|972.5|970.5|52
1695203700000|2023-09-20 09:55:00|972.4|970.4|972.5|970.5|972.7|970.7|972.4|970.4|86
1695204000000|2023-09-20 10:00:00|972.6|970.6|972.4|970.4|972.6|970.6|972.3|970.3|36
1695204300000|2023-09-20 10:05:00|972.3|970.3|972.5|970.5|972.7|970.7|972.3|970.3|61
1695204600000|2023-09-20 10:10:00|972.6|970.6|972.7|970.7|972.7|970.7|972.5|970.5|47
1695204900000|2023-09-20 10:15:00|972.8|970.8|972.5|970.5|972.8|970.8|972.5|970.5|78
1695205200000|2023-09-20 10:20:00|972.7|970.7|972.7|970.7|972.7|970.7|972.6|970.6|33
1695205500000|2023-09-20 10:25:00|972.8|970.8|972.5|970.5|972.8|970.8|972.5|970.5|39
1695205800000|2023-09-20 10:30:00|972.4|970.4|972.5|970.5|972.5|970.5|972.3|970.3|66
1695206100000|2023-09-20 10:35:00|972.6|970.6|972.6|970.6|972.7|970.7|972.3|970.3|123
1695206400000|2023-09-20 10:40:00|972.7|970.7|972.6|970.6|972.8|970.8|972.6|970.6|53
1695206700000|2023-09-20 10:45:00|972.7|970.7|972.4|970.4|972.8|970.8|972.2|970.2|88
1695207000000|2023-09-20 10:50:00|972.5|970.5|972.6|970.6|972.7|970.7|972.5|970.5|59
1695207300000|2023-09-20 10:55:00|972.5|970.5|972.6|970.6|972.8|970.8|972.5|970.5|162
1695207600000|2023-09-20 11:00:00|972.7|970.7|972.9|970.9|973|971|972.6|970.6|167
1695207900000|2023-09-20 11:05:00|973|971|972.9|970.9|973.1|971.1|972.8|970.8|154
1695208200000|2023-09-20 11:10:00|973|971|973|971|973.1|971.1|972.9|970.9|114
1695208500000|2023-09-20 11:15:00|973.1|971.1|973.2|971.2|973.2|971.2|973|971|322
1695208800000|2023-09-20 11:20:00|973.1|971.1|973.2|971.2|973.3|971.3|973.1|971.1|142
1695209100000|2023-09-20 11:25:00|973.1|971.1|973|971|973.2|971.2|972.8|970.8|131
1695209400000|2023-09-20 11:30:00|973.1|971.1|973.3|971.3|973.3|971.3|973|971|134
1695209700000|2023-09-20 11:35:00|973.4|971.4|973.6|971.6|973.7|971.7|973.3|971.3|84
1695210000000|2023-09-20 11:40:00|973.7|971.7|973.7|971.7|973.9|971.9|973.6|971.6|110
1695210300000|2023-09-20 11:45:00|973.6|971.6|973.7|971.7|973.7|971.7|973.5|971.5|152
1695210600000|2023-09-20 11:50:00|973.6|971.6|973.3|971.3|973.7|971.7|973.3|971.3|45
1695210900000|2023-09-20 11:55:00|973.4|971.4|973.4|971.4|973.6|971.6|973.3|971.3|62
1695211200000|2023-09-20 12:00:00|973.6|971.6|973.7|971.7|973.8|971.8|973.5|971.5|120
1695211500000|2023-09-20 12:05:00|973.6|971.6|973.4|971.4|973.6|971.6|973.4|971.4|86
1695211800000|2023-09-20 12:10:00|973.5|971.5|973.3|971.3|973.5|971.5|973.1|971.1|222
1695212100000|2023-09-20 12:15:00|973.2|971.2|973.9|971.9|973.9|971.9|973.2|971.2|117
1695212400000|2023-09-20 12:20:00|973.8|971.8|974|972|974|972|973.7|971.7|93
1695212700000|2023-09-20 12:25:00|973.9|971.9|973.5|971.5|974|972|973.4|971.4|118
1695213000000|2023-09-20 12:30:00|973.4|971.4|973.3|971.3|973.6|971.6|973.2|971.2|152
1695213300000|2023-09-20 12:35:00|973.4|971.4|973.1|971.1|973.4|971.4|973|971|109
1695213600000|2023-09-20 12:40:00|973.2|971.2|973.8|971.8|973.8|971.8|973|971|321
1695213900000|2023-09-20 12:45:00|973.9|971.9|974|972|974.2|972.2|973.8|971.8|269
1695214200000|2023-09-20 12:50:00|974.1|972.1|974.4|972.4|974.5|972.5|974|972|151
1695214500000|2023-09-20 12:55:00|974.3|972.3|974.7|972.7|974.7|972.7|974.2|972.2|119
1695214800000|2023-09-20 13:00:00|974.5|972.5|975|973|975.1|973.1|974.4|972.4|327
1695215100000|2023-09-20 13:05:00|975.1|973.1|975.4|973.4|975.4|973.4|975|973|266
1695215400000|2023-09-20 13:10:00|975.5|973.5|975.2|973.2|975.6|973.6|975.1|973.1|342
1695215700000|2023-09-20 13:15:00|975.3|973.3|975.2|973.2|975.4|973.4|974.9|972.9|192
1695216000000|2023-09-20 13:20:00|975.1|973.1|975|973|975.3|973.3|975|973|209
1695216300000|2023-09-20 13:25:00|974.9|972.9|974.8|972.8|975.3|973.3|974.6|972.6|779
1695216600000|2023-09-20 13:30:00|974|973.5|975.4|974.9|975.5|975|973.5|973|3289
1695216900000|2023-09-20 13:35:00|975.5|975|976|975.5|976|975.5|974.9|974.4|2375
1695217200000|2023-09-20 13:40:00|975.9|975.4|976.6|976.1|976.9|976.4|975.6|975.1|2314
1695217500000|2023-09-20 13:45:00|976.7|976.2|976.3|975.8|976.9|976.4|976.3|975.8|1262
1695217800000|2023-09-20 13:50:00|976.4|975.9|977.2|976.7|977.3|976.8|976.1|975.6|837
1695218100000|2023-09-20 13:55:00|977.1|976.6|976.9|976.4|977.3|976.8|976.9|976.4|1054
1695218400000|2023-09-20 14:00:00|977|976.5|976.9|976.4|977.3|976.8|976.5|976|1281
1695218700000|2023-09-20 14:05:00|977|976.5|977.4|976.9|977.7|977.2|976.6|976.1|1393
1695219000000|2023-09-20 14:10:00|977.3|976.8|976.2|975.7|977.7|977.2|976.1|975.6|1742
1695219300000|2023-09-20 14:15:00|976.1|975.6|976.7|976.2|976.8|976.3|975.9|975.4|1011
1695219600000|2023-09-20 14:20:00|976.8|976.3|976.7|976.2|977|976.5|976.5|976|1089
1695219900000|2023-09-20 14:25:00|976.6|976.1|976.3|975.8|976.8|976.3|976.3|975.8|756
1695220200000|2023-09-20 14:30:00|976.4|975.9|976.5|976|976.8|976.3|976.1|975.6|848
1695220500000|2023-09-20 14:35:00|976.6|976.1|976.2|975.7|976.6|976.1|976.2|975.7|726
1695220800000|2023-09-20 14:40:00|976.3|975.8|976.2|975.7|976.3|975.8|975.8|975.3|846
1695221100000|2023-09-20 14:45:00|976.3|975.8|976.1|975.6|976.5|976|976.1|975.6|455
1695221400000|2023-09-20 14:50:00|976|975.5|976.2|975.7|976.3|975.8|975.8|975.3|505
1695221700000|2023-09-20 14:55:00|976.3|975.8|976.4|975.9|976.6|976.1|976.1|975.6|473
1695222000000|2023-09-20 15:00:00|976.3|975.8|975.6|975.1|976.4|975.9|975.6|975.1|434
1695222300000|2023-09-20 15:05:00|975.7|975.2|976.6|976.1|976.6|976.1|975.6|975.1|428
1695222600000|2023-09-20 15:10:00|976.5|976|976.7|976.2|977|976.5|976.4|975.9|1559
1695222900000|2023-09-20 15:15:00|976.6|976.1|976.2|975.7|976.7|976.2|976.2|975.7|332
1695223200000|2023-09-20 15:20:00|976.1|975.6|976.2|975.7|976.5|976|975.9|975.4|706
1695223500000|2023-09-20 15:25:00|976.1|975.6|975.7|975.2|976.3|975.8|975.7|975.2|632
1695223800000|2023-09-20 15:30:00|975.6|975.1|976.1|975.6|976.1|975.6|975.6|975.1|623
1695224100000|2023-09-20 15:35:00|976.2|975.7|975.6|975.1|976.3|975.8|975.6|975.1|294
1695224400000|2023-09-20 15:40:00|975.5|975|975.8|975.3|975.8|975.3|975.4|974.9|241
1695224700000|2023-09-20 15:45:00|975.7|975.2|975.5|975|975.8|975.3|975.5|975|200
1695225000000|2023-09-20 15:50:00|975.4|974.9|975.9|975.4|975.9|975.4|975.4|974.9|386
1695225300000|2023-09-20 15:55:00|976|975.5|975.8|975.3|976|975.5|975.6|975.1|253
1695225600000|2023-09-20 16:00:00|975.7|975.2|975.9|975.4|976|975.5|975.6|975.1|75
1695225900000|2023-09-20 16:05:00|975.8|975.3|975.9|975.4|976|975.5|975.8|975.3|92
1695226200000|2023-09-20 16:10:00|975.8|975.3|975.9|975.4|975.9|975.4|975.5|975|103
1695226500000|2023-09-20 16:15:00|976|975.5|976|975.5|976.2|975.7|976|975.5|93
1695226800000|2023-09-20 16:20:00|975.9|975.4|976.1|975.6|976.2|975.7|975.9|975.4|151
1695227100000|2023-09-20 16:25:00|975.9|975.4|976.5|976|976.5|976|975.9|975.4|255
1695227400000|2023-09-20 16:30:00|976.4|975.9|976.4|975.9|976.5|976|976.2|975.7|207
1695227700000|2023-09-20 16:35:00|976.5|976|976.4|975.9|976.5|976|976.2|975.7|117
1695228000000|2023-09-20 16:40:00|976.5|976|976.8|976.3|976.8|976.3|976.3|975.8|284
1695228300000|2023-09-20 16:45:00|976.7|976.2|976.7|976.2|976.9|976.4|976.6|976.1|426
1695228600000|2023-09-20 16:50:00|976.8|976.3|977|976.5|977.1|976.6|976.7|976.2|206
1695228900000|2023-09-20 16:55:00|977.1|976.6|977.2|976.7|977.3|976.8|977.1|976.6|189
1695229200000|2023-09-20 17:00:00|977.1|976.6|977.1|976.6|977.2|976.7|977|976.5|259
1695229500000|2023-09-20 17:05:00|977|976.5|976.8|976.3|977.1|976.6|976.7|976.2|229
1695229800000|2023-09-20 17:10:00|976.9|976.4|976.8|976.3|977|976.5|976.6|976.1|115
1695230100000|2023-09-20 17:15:00|976.7|976.2|976.9|976.4|976.9|976.4|976.6|976.1|306
1695230400000|2023-09-20 17:20:00|977|976.5|976.8|976.3|977|976.5|976.8|976.3|231
1695230700000|2023-09-20 17:25:00|976.7|976.2|976.4|975.9|976.7|976.2|976.4|975.9|230
1695231000000|2023-09-20 17:30:00|976.3|975.8|976.4|975.9|976.4|975.9|976.2|975.7|162
1695231300000|2023-09-20 17:35:00|976.3|975.8|976.2|975.7|976.5|976|976.2|975.7|230
1695231600000|2023-09-20 17:40:00|976.1|975.6|976.2|975.7|976.2|975.7|975.9|975.4|141
1695231900000|2023-09-20 17:45:00|976.3|975.8|976.5|976|976.5|976|976.2|975.7|145
1695232200000|2023-09-20 17:50:00|976.6|976.1|976.9|976.4|976.9|976.4|976.6|976.1|367
1695232500000|2023-09-20 17:55:00|976.8|976.3|976.6|976.1|976.9|976.4|976.5|976|255
1695232800000|2023-09-20 18:00:00|976.5|976|973.1|972.6|976.5|976|972.6|972.1|2365
1695233100000|2023-09-20 18:05:00|972.9|972.4|973.4|972.9|974.4|973.9|972.3|971.8|880
1695233400000|2023-09-20 18:10:00|973.2|972.7|973.5|973|974.2|973.7|972.8|972.3|780
1695233700000|2023-09-20 18:15:00|973.2|972.7|973.5|973|974.1|973.6|972.8|972.3|445
1695234000000|2023-09-20 18:20:00|973.4|972.9|974.1|973.6|974.2|973.7|973.1|972.6|311
1695234300000|2023-09-20 18:25:00|973.9|973.4|973.8|973.3|974.6|974.1|973.8|973.3|279
1695234600000|2023-09-20 18:30:00|973.7|973.2|974.9|974.4|976.4|975.9|973.3|972.8|2357
1695234900000|2023-09-20 18:35:00|974.8|974.3|974.9|974.4|975.9|975.4|974.8|974.3|1005
1695235200000|2023-09-20 18:40:00|975.1|974.6|974.8|974.3|975.4|974.9|974|973.5|458
1695235500000|2023-09-20 18:45:00|974.9|974.4|973.8|973.3|975.1|974.6|973.5|973|1332
1695235800000|2023-09-20 18:50:00|973.7|973.2|972.7|972.2|973.7|973.2|972.4|971.9|417
1695236100000|2023-09-20 18:55:00|972.6|972.1|972.8|972.3|973.5|973|972.5|972|353
1695236400000|2023-09-20 19:00:00|972.7|972.2|973|972.5|973.3|972.8|972.3|971.8|510
1695236700000|2023-09-20 19:05:00|972.8|972.3|972.3|971.8|973.2|972.7|972|971.5|371
1695237000000|2023-09-20 19:10:00|972.4|971.9|971|970.5|972.5|972|970.9|970.4|378
1695237300000|2023-09-20 19:15:00|970.9|970.4|969.9|969.4|971.2|970.7|969.8|969.3|439
1695237600000|2023-09-20 19:20:00|970|969.5|970.5|970|970.5|970|969.9|969.4|484
1695237900000|2023-09-20 19:25:00|970.6|970.1|970.9|970.4|971.2|970.7|970.4|969.9|546
1695238200000|2023-09-20 19:30:00|971|970.5|969.3|968.8|971|970.5|969.2|968.7|624
1695238500000|2023-09-20 19:35:00|969.2|968.7|969.1|968.6|969.4|968.9|969|968.5|540
1695238800000|2023-09-20 19:40:00|969.2|968.7|968.7|968.2|969.5|969|968.6|968.1|676
1695239100000|2023-09-20 19:45:00|968.6|968.1|968.5|968|968.9|968.4|968.5|968|781
1695239400000|2023-09-20 19:50:00|968.4|967.9|968.5|968|968.7|968.2|968.3|967.8|1401
1695239700000|2023-09-20 19:55:00|968.6|968.1|967.5|967|968.6|968.1|967.4|966.9|8406
1695240000000|2023-09-20 20:00:00|968.3|966.3|968.8|966.8|968.9|966.9|968.3|966.3|1218
1695240300000|2023-09-20 20:05:00|968.6|966.6|968.4|966.4|968.6|966.6|968.3|966.3|134
1695240600000|2023-09-20 20:10:00|968.3|966.3|968|966|968.4|966.4|967.9|965.9|227
1695240900000|2023-09-20 20:15:00|967.9|965.9|968.1|966.1|968.2|966.2|967.9|965.9|156
1695241200000|2023-09-20 20:20:00|968.2|966.2|967.9|965.9|968.3|966.3|967.9|965.9|147
1695241500000|2023-09-20 20:25:00|968|966|967.7|965.7|968|966|967.7|965.7|172
1695241800000|2023-09-20 20:30:00|967.8|965.8|967.7|965.7|967.8|965.8|967.5|965.5|161
1695242100000|2023-09-20 20:35:00|967.6|965.6|967.5|965.5|967.9|965.9|967.5|965.5|100
1695242400000|2023-09-20 20:40:00|967.8|965.8|967.5|965.5|967.8|965.8|967.5|965.5|140
1695242700000|2023-09-20 20:45:00|967.6|965.6|967.6|965.6|967.7|965.7|967.5|965.5|151
1695243000000|2023-09-20 20:50:00|967.4|965.4|966.9|964.9|967.4|965.4|966.9|964.9|92
1695243300000|2023-09-20 20:55:00|967.1|965.1|967.2|965.2|967.4|965.4|966.6|964.6|140
1695243900000|2023-09-20 21:05:00|966.5|964.5|967|965|967|965|966.5|964.5|2
1695247200000|2023-09-20 22:00:00|967.1|965.1|967.7|965.7|967.7|965.7|967.1|965.1|0
1695247500000|2023-09-20 22:05:00|967.6|965.6|967.5|965.5|967.7|965.7|967.5|965.5|0
1695247800000|2023-09-20 22:10:00|967.6|965.6|966.9|964.9|967.6|965.6|966.9|964.9|0
1695248100000|2023-09-20 22:15:00|967|965|966.9|964.9|967|965|966.8|964.8|0
1695248400000|2023-09-20 22:20:00|967|965|966.9|964.9|967.1|965.1|966.9|964.9|0
1695248700000|2023-09-20 22:25:00|967|965|966.7|964.7|967|965|966.6|964.6|0
1695249000000|2023-09-20 22:30:00|966.8|964.8|966.6|964.6|966.9|964.9|966.5|964.5|0
1695249300000|2023-09-20 22:35:00|966.5|964.5|966.6|964.6|966.7|964.7|966.4|964.4|0
1695249600000|2023-09-20 22:40:00|966.7|964.7|966.7|964.7|966.8|964.8|966.6|964.6|0
1695249900000|2023-09-20 22:45:00|966.8|964.8|966.7|964.7|966.8|964.8|966.7|964.7|0
1695250200000|2023-09-20 22:50:00|966.6|964.6|966.8|964.8|966.8|964.8|966.6|964.6|0
1695250500000|2023-09-20 22:55:00|966.7|964.7|966.7|964.7|966.8|964.8|966.7|964.7|0
1695250800000|2023-09-20 23:00:00|966.6|964.6|966.5|964.5|966.6|964.6|966.4|964.4|0
1695251100000|2023-09-20 23:05:00|966.6|964.6|966.4|964.4|966.6|964.6|966.4|964.4|0
1695251400000|2023-09-20 23:10:00|966.5|964.5|966.6|964.6|966.6|964.6|966.4|964.4|0
1695251700000|2023-09-20 23:15:00|966.7|964.7|966.7|964.7|966.7|964.7|966.6|964.6|0
1695252000000|2023-09-20 23:20:00|966.6|964.6|966.7|964.7|966.7|964.7|966.6|964.6|0
1695252300000|2023-09-20 23:25:00|966.8|964.8|967|965|967|965|966.7|964.7|0
1695252600000|2023-09-20 23:30:00|966.9|964.9|966.6|964.6|967|965|966.6|964.6|0
1695252900000|2023-09-20 23:35:00|966.7|964.7|966.6|964.6|966.7|964.7|966|964|0
1695253200000|2023-09-20 23:40:00|966.5|964.5|966.3|964.3|966.6|964.6|966.3|964.3|0
1695253500000|2023-09-20 23:45:00|966.4|964.4|966.3|964.3|966.7|964.7|966.3|964.3|0
1695253800000|2023-09-20 23:50:00|966.2|964.2|966.1|964.1|966.3|964.3|966|964|0
1695254100000|2023-09-20 23:55:00|966.2|964.2|966|964|966.2|964.2|966|964|0
1695254400000|2023-09-21 00:00:00|966.1|964.1|966.1|964.1|966.2|964.2|964.8|962.8|61
1695254700000|2023-09-21 00:05:00|966.3|964.3|966.2|964.2|966.5|964.5|966|964|63
1695255000000|2023-09-21 00:10:00|966.3|964.3|966.9|964.9|966.9|964.9|966.3|964.3|10
1695255300000|2023-09-21 00:15:00|967|965|966.8|964.8|967.1|965.1|966.8|964.8|55
1695255600000|2023-09-21 00:20:00|966.9|964.9|966.5|964.5|966.9|964.9|966.5|964.5|25
1695255900000|2023-09-21 00:25:00|966.3|964.3|965.9|963.9|966.3|964.3|965.9|963.9|29
1695256200000|2023-09-21 00:30:00|965.7|963.7|965.4|963.4|965.7|963.7|965.4|963.4|81
1695256500000|2023-09-21 00:35:00|965.3|963.3|964.9|962.9|965.3|963.3|964.9|962.9|48
1695256800000|2023-09-21 00:40:00|964.8|962.8|964.3|962.3|964.9|962.9|964.3|962.3|50
1695257100000|2023-09-21 00:45:00|964.2|962.2|964.1|962.1|964.2|962.2|963.8|961.8|79
1695257400000|2023-09-21 00:50:00|964|962|964.3|962.3|964.3|962.3|964|962|9
1695257700000|2023-09-21 00:55:00|963.9|961.9|963.9|961.9|963.9|961.9|963.8|961.8|8
1695258000000|2023-09-21 01:00:00|964|962|963.8|961.8|964|962|963.2|961.2|117
1695258300000|2023-09-21 01:05:00|964.1|962.1|963.9|961.9|964.1|962.1|963.9|961.9|9
1695258600000|2023-09-21 01:10:00|963.6|961.6|963.6|961.6|963.7|961.7|963.4|961.4|48
1695258900000|2023-09-21 01:15:00|963.4|961.4|962.9|960.9|963.9|961.9|962.4|960.4|149
1695259200000|2023-09-21 01:20:00|962.8|960.8|962.5|960.5|962.8|960.8|962.1|960.1|60
1695259500000|2023-09-21 01:25:00|962.6|960.6|962.3|960.3|962.9|960.9|962.2|960.2|27
1695259800000|2023-09-21 01:30:00|962.4|960.4|961.7|959.7|962.8|960.8|960.8|958.8|146
1695260100000|2023-09-21 01:35:00|961.5|959.5|962.1|960.1|962.3|960.3|961.4|959.4|74
1695260400000|2023-09-21 01:40:00|962|960|962.7|960.7|962.9|960.9|962|960|41
1695260700000|2023-09-21 01:45:00|962.6|960.6|963.1|961.1|963.7|961.7|962.6|960.6|28
1695261000000|2023-09-21 01:50:00|962.6|960.6|961.2|959.2|962.6|960.6|961.2|959.2|33
1695261300000|2023-09-21 01:55:00|961.3|959.3|959.8|957.8|961.3|959.3|959.6|957.6|48
1695261600000|2023-09-21 02:00:00|959.6|957.6|959.9|957.9|960.3|958.3|959.2|957.2|298
1695261900000|2023-09-21 02:05:00|960|958|960.5|958.5|960.5|958.5|959.8|957.8|197
1695262200000|2023-09-21 02:10:00|960.4|958.4|960.3|958.3|960.5|958.5|959.7|957.7|179
1695262500000|2023-09-21 02:15:00|960.2|958.2|959.8|957.8|960.2|958.2|959.8|957.8|17
1695262800000|2023-09-21 02:20:00|960|958|959.9|957.9|960.1|958.1|959.9|957.9|14
1695263100000|2023-09-21 02:25:00|959.8|957.8|959.3|957.3|960|958|959|957|154
1695263400000|2023-09-21 02:30:00|959.1|957.1|958.6|956.6|959.3|957.3|958.4|956.4|120
1695263700000|2023-09-21 02:35:00|958.5|956.5|958.6|956.6|958.9|956.9|958.5|956.5|28
1695264000000|2023-09-21 02:40:00|958.5|956.5|958.7|956.7|958.8|956.8|958|956|56
1695264300000|2023-09-21 02:45:00|958.9|956.9|958.8|956.8|958.9|956.9|958.5|956.5|26
1695264600000|2023-09-21 02:50:00|958.9|956.9|958.7|956.7|959.2|957.2|958.6|956.6|243
1695264900000|2023-09-21 02:55:00|958.8|956.8|958.9|956.9|959.3|957.3|958.8|956.8|137
1695265200000|2023-09-21 03:00:00|958.8|956.8|959.6|957.6|959.6|957.6|958.8|956.8|137
1695265500000|2023-09-21 03:05:00|959.5|957.5|960.4|958.4|960.5|958.5|959.4|957.4|220
1695265800000|2023-09-21 03:10:00|960.3|958.3|960.5|958.5|960.8|958.8|960.3|958.3|127
1695266100000|2023-09-21 03:15:00|960.7|958.7|960|958|960.8|958.8|960|958|78
1695266400000|2023-09-21 03:20:00|959.9|957.9|960.1|958.1|960.5|958.5|959.9|957.9|91
1695266700000|2023-09-21 03:25:00|960.2|958.2|959.9|957.9|960.4|958.4|959.8|957.8|62
1695267000000|2023-09-21 03:30:00|960|958|959.9|957.9|960.2|958.2|959.8|957.8|53
1695267300000|2023-09-21 03:35:00|959.8|957.8|959.7|957.7|959.8|957.8|959.7|957.7|24
1695267600000|2023-09-21 03:40:00|959.6|957.6|959.8|957.8|959.8|957.8|959.4|957.4|43
1695267900000|2023-09-21 03:45:00|959.9|957.9|959.5|957.5|959.9|957.9|959.5|957.5|11
1695268200000|2023-09-21 03:50:00|959.3|957.3|959.6|957.6|959.6|957.6|959.3|957.3|26
1695268500000|2023-09-21 03:55:00|959.5|957.5|959.7|957.7|959.7|957.7|959.4|957.4|15
1695268800000|2023-09-21 04:00:00|959.5|957.5|959.3|957.3|959.5|957.5|959.3|957.3|20
1695269100000|2023-09-21 04:05:00|959.2|957.2|959.1|957.1|959.2|957.2|959.1|957.1|40
1695269400000|2023-09-21 04:10:00|959|957|958.8|956.8|959|957|958.7|956.7|21
1695269700000|2023-09-21 04:15:00|958.9|956.9|958.9|956.9|958.9|956.9|958.9|956.9|6
1695270000000|2023-09-21 04:20:00|958.8|956.8|958.6|956.6|958.8|956.8|958.6|956.6|6
1695270300000|2023-09-21 04:25:00|958.7|956.7|958.4|956.4|958.9|956.9|958.4|956.4|85
1695270600000|2023-09-21 04:30:00|958.3|956.3|958.1|956.1|958.6|956.6|958.1|956.1|41
1695270900000|2023-09-21 04:35:00|958.3|956.3|958.4|956.4|958.4|956.4|958.2|956.2|34
1695271200000|2023-09-21 04:40:00|958.3|956.3|958.2|956.2|958.4|956.4|958.2|956.2|15
1695271500000|2023-09-21 04:45:00|958.3|956.3|958|956|958.4|956.4|958|956|85
1695271800000|2023-09-21 04:50:00|958.1|956.1|958|956|958.1|956.1|957.9|955.9|42
1695272100000|2023-09-21 04:55:00|957.8|955.8|958.1|956.1|958.1|956.1|957.7|955.7|39
1695272400000|2023-09-21 05:00:00|957.9|955.9|957.5|955.5|958|956|957.3|955.3|43
1695272700000|2023-09-21 05:05:00|957.4|955.4|957.5|955.5|957.8|955.8|957.4|955.4|39
1695273000000|2023-09-21 05:10:00|957.7|955.7|958.3|956.3|958.4|956.4|957.6|955.6|13
1695273300000|2023-09-21 05:15:00|958.4|956.4|958.2|956.2|958.4|956.4|958.1|956.1|26
1695273600000|2023-09-21 05:20:00|958.1|956.1|957.6|955.6|958.2|956.2|957.5|955.5|40
1695273900000|2023-09-21 05:25:00|957.5|955.5|957.1|955.1|957.5|955.5|957.1|955.1|17
1695274200000|2023-09-21 05:30:00|957.4|955.4|957.5|955.5|957.5|955.5|957.1|955.1|33
1695274500000|2023-09-21 05:35:00|957.6|955.6|958.2|956.2|958.4|956.4|957.6|955.6|27
1695274800000|2023-09-21 05:40:00|958.1|956.1|958.1|956.1|958.2|956.2|957.9|955.9|11
1695275100000|2023-09-21 05:45:00|958.2|956.2|958.2|956.2|958.3|956.3|958.2|956.2|10
1695275400000|2023-09-21 05:50:00|958|956|957.5|955.5|958|956|957.5|955.5|66
1695275700000|2023-09-21 05:55:00|957.6|955.6|957.4|955.4|957.6|955.6|957.4|955.4|20
1695276000000|2023-09-21 06:00:00|957.5|955.5|958.1|956.1|958.5|956.5|957.5|955.5|91
1695276300000|2023-09-21 06:05:00|958.2|956.2|958.5|956.5|958.9|956.9|958.2|956.2|52
1695276600000|2023-09-21 06:10:00|958.3|956.3|959|957|959.1|957.1|958.3|956.3|25
1695276900000|2023-09-21 06:15:00|958.9|956.9|958.9|956.9|959.1|957.1|958.7|956.7|48
1695277200000|2023-09-21 06:20:00|958.8|956.8|958.9|956.9|958.9|956.9|958.5|956.5|34
1695277500000|2023-09-21 06:25:00|958.8|956.8|958.8|956.8|958.8|956.8|958.6|956.6|74
1695277800000|2023-09-21 06:30:00|958.9|956.9|958.2|956.2|958.9|956.9|958.1|956.1|127
1695278100000|2023-09-21 06:35:00|958|956|958.3|956.3|958.5|956.5|958|956|291
1695278400000|2023-09-21 06:40:00|958.2|956.2|958.5|956.5|958.6|956.6|958.2|956.2|68
1695278700000|2023-09-21 06:45:00|958.6|956.6|958.7|956.7|958.7|956.7|958.5|956.5|72
1695279000000|2023-09-21 06:50:00|958.6|956.6|958.8|956.8|958.8|956.8|958.5|956.5|65
1695279300000|2023-09-21 06:55:00|958.9|956.9|958.6|956.6|958.9|956.9|958.6|956.6|124
1695279600000|2023-09-21 07:00:00|958.7|956.7|959.4|957.4|959.4|957.4|958.3|956.3|410
1695279900000|2023-09-21 07:05:00|959.3|957.3|959|957|959.4|957.4|958.8|956.8|395
1695280200000|2023-09-21 07:10:00|959.1|957.1|959.2|957.2|959.2|957.2|958.6|956.6|286
1695280500000|2023-09-21 07:15:00|959.1|957.1|959.1|957.1|959.4|957.4|958.9|956.9|163
1695280800000|2023-09-21 07:20:00|959|957|958.6|956.6|959|957|958.6|956.6|222
1695281100000|2023-09-21 07:25:00|958.5|956.5|958.4|956.4|958.5|956.5|958.1|956.1|155
1695281400000|2023-09-21 07:30:00|958.1|956.1|958.6|956.6|958.7|956.7|957.7|955.7|508
1695281700000|2023-09-21 07:35:00|958.3|956.3|958.7|956.7|958.9|956.9|958.2|956.2|247
1695282000000|2023-09-21 07:40:00|958.6|956.6|958.7|956.7|958.9|956.9|958.3|956.3|210
1695282300000|2023-09-21 07:45:00|958.6|956.6|959|957|959|957|958.6|956.6|99
1695282600000|2023-09-21 07:50:00|958.9|956.9|958.8|956.8|959.3|957.3|958.7|956.7|104
1695282900000|2023-09-21 07:55:00|958.7|956.7|958.7|956.7|958.9|956.9|958.5|956.5|174
1695283200000|2023-09-21 08:00:00|958.8|956.8|958.8|956.8|959.1|957.1|958.7|956.7|344
1695283500000|2023-09-21 08:05:00|958.7|956.7|959.2|957.2|959.3|957.3|958.7|956.7|508
1695283800000|2023-09-21 08:10:00|959.1|957.1|958.5|956.5|959.3|957.3|958.5|956.5|283
1695284100000|2023-09-21 08:15:00|958.4|956.4|958.1|956.1|958.4|956.4|958|956|116
1695284400000|2023-09-21 08:20:00|958.2|956.2|958.6|956.6|958.7|956.7|958.2|956.2|94
1695284700000|2023-09-21 08:25:00|958.7|956.7|959.1|957.1|959.2|957.2|958.7|956.7|253
1695285000000|2023-09-21 08:30:00|959.3|957.3|958.6|956.6|959.3|957.3|958.6|956.6|69
1695285300000|2023-09-21 08:35:00|958.5|956.5|958.2|956.2|958.6|956.6|958.1|956.1|87
1695285600000|2023-09-21 08:40:00|958.1|956.1|958|956|958.2|956.2|958|956|179
1695285900000|2023-09-21 08:45:00|958.1|956.1|958.1|956.1|958.1|956.1|957.8|955.8|145
1695286200000|2023-09-21 08:50:00|958|956|957.5|955.5|958|956|957.4|955.4|56
1695286500000|2023-09-21 08:55:00|957.4|955.4|957.6|955.6|957.7|955.7|957.4|955.4|48
1695286800000|2023-09-21 09:00:00|957.5|955.5|957.8|955.8|957.9|955.9|957.4|955.4|104
1695287100000|2023-09-21 09:05:00|957.7|955.7|957.5|955.5|957.8|955.8|957.3|955.3|55
1695287400000|2023-09-21 09:10:00|957.4|955.4|957|955|957.4|955.4|957|955|110
1695287700000|2023-09-21 09:15:00|957.1|955.1|956.4|954.4|957.2|955.2|956.4|954.4|129
1695288000000|2023-09-21 09:20:00|956.3|954.3|956.7|954.7|956.7|954.7|956.2|954.2|163
1695288300000|2023-09-21 09:25:00|956.6|954.6|956.7|954.7|956.7|954.7|956.5|954.5|171
1695288600000|2023-09-21 09:30:00|956.6|954.6|956.4|954.4|956.8|954.8|956.2|954.2|206
1695288900000|2023-09-21 09:35:00|956.5|954.5|956.6|954.6|956.7|954.7|956.4|954.4|173
1695289200000|2023-09-21 09:40:00|956.7|954.7|956.6|954.6|956.8|954.8|956.6|954.6|246
1695289500000|2023-09-21 09:45:00|956.7|954.7|956.3|954.3|956.7|954.7|956.1|954.1|118
1695289800000|2023-09-21 09:50:00|956.4|954.4|956.3|954.3|956.4|954.4|956.2|954.2|14
1695290100000|2023-09-21 09:55:00|956.1|954.1|956|954|956.2|954.2|955.8|953.8|77
1695290400000|2023-09-21 10:00:00|955.9|953.9|955.7|953.7|956.2|954.2|955.7|953.7|234
1695290700000|2023-09-21 10:05:00|955.6|953.6|955.2|953.2|955.7|953.7|955|953|141
1695291000000|2023-09-21 10:10:00|955.4|953.4|955.6|953.6|955.6|953.6|955.1|953.1|151
1695291300000|2023-09-21 10:15:00|955.7|953.7|955.1|953.1|955.7|953.7|954.9|952.9|133
1695291600000|2023-09-21 10:20:00|955|953|955|953|955.4|953.4|955|953|208
1695291900000|2023-09-21 10:25:00|954.9|952.9|955.4|953.4|955.4|953.4|954.9|952.9|132
1695292200000|2023-09-21 10:30:00|955.5|953.5|955.6|953.6|955.8|953.8|955.4|953.4|75
1695292500000|2023-09-21 10:35:00|955.5|953.5|955.5|953.5|955.7|953.7|955.1|953.1|187
1695292800000|2023-09-21 10:40:00|955.6|953.6|955.7|953.7|955.9|953.9|955.5|953.5|49
1695293100000|2023-09-21 10:45:00|955.9|953.9|955.8|953.8|956.2|954.2|955.8|953.8|157
1695293400000|2023-09-21 10:50:00|955.7|953.7|956|954|956.1|954.1|955.5|953.5|87
1695293700000|2023-09-21 10:55:00|956.1|954.1|956|954|956.5|954.5|956|954|169
1695294000000|2023-09-21 11:00:00|956.2|954.2|956|954|956.9|954.9|955.7|953.7|280
1695294300000|2023-09-21 11:05:00|956.1|954.1|955.7|953.7|956.2|954.2|955.6|953.6|186
1695294600000|2023-09-21 11:10:00|955.8|953.8|955.1|953.1|955.8|953.8|955|953|151
1695294900000|2023-09-21 11:15:00|955.2|953.2|954.9|952.9|955.2|953.2|954.9|952.9|87
1695295200000|2023-09-21 11:20:00|955|953|954.7|952.7|955|953|954.5|952.5|47
1695295500000|2023-09-21 11:25:00|954.6|952.6|954.8|952.8|954.9|952.9|954.6|952.6|50
1695295800000|2023-09-21 11:30:00|954.7|952.7|954.8|952.8|954.8|952.8|954.3|952.3|114
1695296100000|2023-09-21 11:35:00|954.9|952.9|954.6|952.6|955|953|954.6|952.6|81
1695296400000|2023-09-21 11:40:00|954.7|952.7|955.1|953.1|955.1|953.1|954.6|952.6|73
1695296700000|2023-09-21 11:45:00|955.2|953.2|955.1|953.1|955.3|953.3|955.1|953.1|69
1695297000000|2023-09-21 11:50:00|955|953|954.6|952.6|955.1|953.1|954.5|952.5|161
1695297300000|2023-09-21 11:55:00|954.7|952.7|954.5|952.5|954.7|952.7|954.4|952.4|131
1695297600000|2023-09-21 12:00:00|954.6|952.6|954.3|952.3|954.6|952.6|954.2|952.2|192
1695297900000|2023-09-21 12:05:00|954.2|952.2|954|952|954.4|952.4|953.8|951.8|348
1695298200000|2023-09-21 12:10:00|954.1|952.1|953.7|951.7|954.1|952.1|953.6|951.6|117
1695298500000|2023-09-21 12:15:00|953.8|951.8|953|951|954|952|953|951|562
1695298800000|2023-09-21 12:20:00|952.9|950.9|952.7|950.7|953|951|952.5|950.5|221
1695299100000|2023-09-21 12:25:00|952.6|950.6|952.8|950.8|953|951|952.6|950.6|117
1695299400000|2023-09-21 12:30:00|952.5|950.5|952.2|950.2|952.8|950.8|952|950|497
1695299700000|2023-09-21 12:35:00|952.3|950.3|952.4|950.4|952.6|950.6|952.1|950.1|358
1695300000000|2023-09-21 12:40:00|952.5|950.5|952.5|950.5|952.8|950.8|952.4|950.4|249
1695300300000|2023-09-21 12:45:00|952.6|950.6|952.8|950.8|953|951|952.2|950.2|372
1695300600000|2023-09-21 12:50:00|952.7|950.7|953|951|953|951|952.4|950.4|217
1695300900000|2023-09-21 12:55:00|952.9|950.9|953.5|951.5|953.5|951.5|952.9|950.9|364
1695301200000|2023-09-21 13:00:00|953.6|951.6|953.6|951.6|954.1|952.1|953.6|951.6|485
1695301500000|2023-09-21 13:05:00|953.7|951.7|953.9|951.9|954|952|953.5|951.5|309
1695301800000|2023-09-21 13:10:00|953.8|951.8|953.4|951.4|953.8|951.8|953.3|951.3|223
1695302100000|2023-09-21 13:15:00|953.3|951.3|953.5|951.5|953.8|951.8|953.2|951.2|664
1695302400000|2023-09-21 13:20:00|953.4|951.4|953.4|951.4|953.5|951.5|953.2|951.2|171
1695302700000|2023-09-21 13:25:00|953.5|951.5|953.7|951.7|953.9|951.9|953.4|951.4|457
1695303000000|2023-09-21 13:30:00|953|952.5|952.7|952.2|954.2|953.7|952.6|952.1|5410
1695303300000|2023-09-21 13:35:00|952.6|952.1|951.7|951.2|954.1|953.6|951.6|951.1|4162
1695303600000|2023-09-21 13:40:00|951.8|951.3|951.5|951|952.9|952.4|951.4|950.9|2026
1695303900000|2023-09-21 13:45:00|951.6|951.1|951.6|951.1|952.3|951.8|951.3|950.8|1560
1695304200000|2023-09-21 13:50:00|951.7|951.2|951|950.5|952|951.5|950.8|950.3|1292
1695304500000|2023-09-21 13:55:00|950.9|950.4|950.8|950.3|951.1|950.6|950.7|950.2|902
1695304800000|2023-09-21 14:00:00|950.7|950.2|951.3|950.8|951.9|951.4|950.7|950.2|2620
1695305100000|2023-09-21 14:05:00|951.4|950.9|952.2|951.7|952.3|951.8|951.2|950.7|1170
1695305400000|2023-09-21 14:10:00|952.5|952|952.3|951.8|952.9|952.4|952|951.5|816
1695305700000|2023-09-21 14:15:00|952.4|951.9|953.8|953.3|953.9|953.4|952.4|951.9|1045
1695306000000|2023-09-21 14:20:00|953.9|953.4|953.7|953.2|954.4|953.9|953.6|953.1|1513
1695306300000|2023-09-21 14:25:00|953.6|953.1|953.4|952.9|953.8|953.3|953.2|952.7|935
1695306600000|2023-09-21 14:30:00|953.3|952.8|953.7|953.2|954|953.5|953|952.5|1203
1695306900000|2023-09-21 14:35:00|953.8|953.3|954.7|954.2|954.7|954.2|953.7|953.2|1312
1695307200000|2023-09-21 14:40:00|954.6|954.1|953.6|953.1|955|954.5|953.6|953.1|1174
1695307500000|2023-09-21 14:45:00|953.7|953.2|953.1|952.6|953.7|953.2|953|952.5|901
1695307800000|2023-09-21 14:50:00|953|952.5|953.2|952.7|953.4|952.9|952.8|952.3|1419
1695308100000|2023-09-21 14:55:00|953.1|952.6|952.9|952.4|953.4|952.9|952.4|951.9|1180
1695308400000|2023-09-21 15:00:00|952.8|952.3|953.5|953|953.5|953|952.8|952.3|670
1695308700000|2023-09-21 15:05:00|953.6|953.1|953.8|953.3|954.2|953.7|953.4|952.9|1023
1695309000000|2023-09-21 15:10:00|953.9|953.4|953.6|953.1|954.3|953.8|953.3|952.8|537
1695309300000|2023-09-21 15:15:00|953.5|953|953.2|952.7|953.5|953|953|952.5|422
1695309600000|2023-09-21 15:20:00|953.3|952.8|953|952.5|953.8|953.3|952.9|952.4|366
1695309900000|2023-09-21 15:25:00|952.9|952.4|952.8|952.3|953|952.5|952.6|952.1|653
1695310200000|2023-09-21 15:30:00|952.7|952.2|953.4|952.9|953.7|953.2|952.6|952.1|1292
1695310500000|2023-09-21 15:35:00|953.3|952.8|953|952.5|953.5|953|952.7|952.2|796
1695310800000|2023-09-21 15:40:00|952.9|952.4|952.6|952.1|953|952.5|952.2|951.7|612
1695311100000|2023-09-21 15:45:00|952.7|952.2|953.3|952.8|953.3|952.8|952.7|952.2|352
1695311400000|2023-09-21 15:50:00|953.4|952.9|952.9|952.4|953.6|953.1|952.8|952.3|766
1695311700000|2023-09-21 15:55:00|952.8|952.3|952.8|952.3|953.2|952.7|952.6|952.1|385
1695312000000|2023-09-21 16:00:00|952.7|952.2|952.2|951.7|952.7|952.2|951.9|951.4|784
1695312300000|2023-09-21 16:05:00|952.3|951.8|952.2|951.7|952.4|951.9|952.1|951.6|273
1695312600000|2023-09-21 16:10:00|952.1|951.6|952.1|951.6|952.2|951.7|951.7|951.2|306
1695312900000|2023-09-21 16:15:00|952.2|951.7|952.2|951.7|952.3|951.8|952|951.5|399
1695313200000|2023-09-21 16:20:00|952.3|951.8|952.4|951.9|952.6|952.1|952.3|951.8|326
1695313500000|2023-09-21 16:25:00|952.3|951.8|952.3|951.8|952.5|952|952|951.5|274
1695313800000|2023-09-21 16:30:00|952.4|951.9|952.8|952.3|952.8|952.3|952.1|951.6|271
1695314100000|2023-09-21 16:35:00|952.7|952.2|952|951.5|952.7|952.2|952|951.5|299
1695314400000|2023-09-21 16:40:00|952.1|951.6|952.2|951.7|952.5|952|952.1|951.6|232
1695314700000|2023-09-21 16:45:00|952.3|951.8|952.9|952.4|952.9|952.4|952.3|951.8|944
1695315000000|2023-09-21 16:50:00|952.8|952.3|952.5|952|952.9|952.4|952.4|951.9|341
1695315300000|2023-09-21 16:55:00|952.4|951.9|952.2|951.7|952.5|952|952.2|951.7|320
1695315600000|2023-09-21 17:00:00|952.1|951.6|952.6|952.1|952.7|952.2|952.1|951.6|325
1695315900000|2023-09-21 17:05:00|952.7|952.2|952.7|952.2|953|952.5|952.7|952.2|276
1695316200000|2023-09-21 17:10:00|952.8|952.3|953.2|952.7|953.3|952.8|952.8|952.3|391
1695316500000|2023-09-21 17:15:00|953.3|952.8|953.4|952.9|953.6|953.1|953.3|952.8|486
1695316800000|2023-09-21 17:20:00|953.5|953|953.6|953.1|953.6|953.1|953.2|952.7|337
1695317100000|2023-09-21 17:25:00|953.5|953|953.7|953.2|953.8|953.3|953.5|953|197
1695317400000|2023-09-21 17:30:00|953.8|953.3|953.7|953.2|953.8|953.3|953.6|953.1|246
1695317700000|2023-09-21 17:35:00|953.8|953.3|954|953.5|954.4|953.9|953.8|953.3|496
1695318000000|2023-09-21 17:40:00|954.1|953.6|953.6|953.1|954.3|953.8|953.5|953|412
1695318300000|2023-09-21 17:45:00|953.5|953|953.7|953.2|954|953.5|953.5|953|149
1695318600000|2023-09-21 17:50:00|953.8|953.3|953.8|953.3|953.9|953.4|953.6|953.1|310
1695318900000|2023-09-21 17:55:00|953.7|953.2|953.2|952.7|953.8|953.3|953.2|952.7|233
1695319200000|2023-09-21 18:00:00|953.3|952.8|953|952.5|953.4|952.9|953|952.5|271
1695319500000|2023-09-21 18:05:00|953.1|952.6|953|952.5|953.5|953|953|952.5|552
1695319800000|2023-09-21 18:10:00|952.9|952.4|952.7|952.2|953.4|952.9|952.7|952.2|643
1695320100000|2023-09-21 18:15:00|952.8|952.3|952.8|952.3|952.9|952.4|952.6|952.1|293
1695320400000|2023-09-21 18:20:00|952.9|952.4|952.8|952.3|952.9|952.4|952.6|952.1|161
1695320700000|2023-09-21 18:25:00|952.9|952.4|952.4|951.9|952.9|952.4|952.3|951.8|444
1695321000000|2023-09-21 18:30:00|952.5|952|952.1|951.6|952.6|952.1|952|951.5|303
1695321300000|2023-09-21 18:35:00|952.2|951.7|952.7|952.2|953|952.5|952.2|951.7|653
1695321600000|2023-09-21 18:40:00|952.8|952.3|952.9|952.4|953|952.5|952.8|952.3|314
1695321900000|2023-09-21 18:45:00|953|952.5|952.3|951.8|953|952.5|952.3|951.8|277
1695322200000|2023-09-21 18:50:00|952.4|951.9|952.4|951.9|952.4|951.9|952|951.5|295
1695322500000|2023-09-21 18:55:00|952.5|952|952.3|951.8|952.5|952|952.2|951.7|171
1695322800000|2023-09-21 19:00:00|952.2|951.7|952.3|951.8|952.5|952|951.9|951.4|368
1695323100000|2023-09-21 19:05:00|952.4|951.9|952|951.5|952.4|951.9|951.9|951.4|276
1695323400000|2023-09-21 19:10:00|952.1|951.6|951.8|951.3|952.1|951.6|951.6|951.1|246
1695323700000|2023-09-21 19:15:00|951.7|951.2|951.6|951.1|951.8|951.3|951.6|951.1|546
1695324000000|2023-09-21 19:20:00|951.7|951.2|952|951.5|952|951.5|951.7|951.2|374
1695324300000|2023-09-21 19:25:00|952.1|951.6|951.6|951.1|952.1|951.6|951.3|950.8|941
1695324600000|2023-09-21 19:30:00|951.5|951|951.6|951.1|951.8|951.3|951.2|950.7|931
1695324900000|2023-09-21 19:35:00|951.7|951.2|951.9|951.4|952|951.5|951.5|951|659
1695325200000|2023-09-21 19:40:00|951.8|951.3|951.9|951.4|952|951.5|951.6|951.1|759
1695325500000|2023-09-21 19:45:00|951.8|951.3|951.7|951.2|952|951.5|951.7|951.2|531
1695325800000|2023-09-21 19:50:00|951.8|951.3|951.2|950.7|951.8|951.3|951.1|950.6|1170
1695326100000|2023-09-21 19:55:00|951.1|950.6|950.3|949.8|951.2|950.7|950.2|949.7|7859
1695326400000|2023-09-21 20:00:00|950.9|948.9|950.8|948.8|951.4|949.4|950.7|948.7|1490
1695326700000|2023-09-21 20:05:00|950.7|948.7|950.8|948.8|951.4|949.4|950.7|948.7|359
1695327000000|2023-09-21 20:10:00|950.9|948.9|950.4|948.4|951|949|950.4|948.4|199
1695327300000|2023-09-21 20:15:00|950.6|948.6|950.4|948.4|950.6|948.6|950.4|948.4|41
1695327600000|2023-09-21 20:20:00|950.5|948.5|950.3|948.3|950.5|948.5|950.3|948.3|86
1695327900000|2023-09-21 20:25:00|950.2|948.2|950.2|948.2|950.2|948.2|950.2|948.2|10
1695328200000|2023-09-21 20:30:00|950.1|948.1|950.2|948.2|950.2|948.2|950.1|948.1|33
1695328500000|2023-09-21 20:35:00|950.3|948.3|950.3|948.3|950.3|948.3|950.3|948.3|24
1695328800000|2023-09-21 20:40:00|950.2|948.2|950.1|948.1|950.2|948.2|950.1|948.1|15
1695329400000|2023-09-21 20:50:00|950.2|948.2|950.2|948.2|950.2|948.2|950.1|948.1|19
1695329700000|2023-09-21 20:55:00|950.3|948.3|950.1|948.1|950.3|948.3|949.7|947.7|68
1695333600000|2023-09-21 22:00:00|950.3|948.3|950.7|948.7|951.1|949.1|950.3|948.3|0
1695333900000|2023-09-21 22:05:00|950.8|948.8|950.8|948.8|950.8|948.8|950.6|948.6|0
1695334200000|2023-09-21 22:10:00|950.9|948.9|951.1|949.1|951.2|949.2|950.8|948.8|0
1695334500000|2023-09-21 22:15:00|951.2|949.2|951.4|949.4|951.4|949.4|951.1|949.1|0
1695334800000|2023-09-21 22:20:00|951.3|949.3|951.5|949.5|951.5|949.5|951.3|949.3|0
1695335100000|2023-09-21 22:25:00|951.4|949.4|951.4|949.4|951.4|949.4|951.2|949.2|0
1695335400000|2023-09-21 22:30:00|951.5|949.5|951.2|949.2|951.5|949.5|951.1|949.1|0
1695335700000|2023-09-21 22:35:00|951.1|949.1|951.3|949.3|951.3|949.3|951.1|949.1|0
1695336000000|2023-09-21 22:40:00|951.2|949.2|951.3|949.3|951.4|949.4|951.2|949.2|0
1695336300000|2023-09-21 22:45:00|951.2|949.2|951.1|949.1|951.2|949.2|951.1|949.1|0
1695336600000|2023-09-21 22:50:00|951.2|949.2|951.2|949.2|951.2|949.2|951.1|949.1|0
1695336900000|2023-09-21 22:55:00|951.3|949.3|951.2|949.2|951.3|949.3|951.2|949.2|0
1695337200000|2023-09-21 23:00:00|951.1|949.1|950.8|948.8|951.3|949.3|950.7|948.7|0
1695337500000|2023-09-21 23:05:00|950.9|948.9|950.8|948.8|951|949|950.8|948.8|0
1695337800000|2023-09-21 23:10:00|950.9|948.9|950.9|948.9|950.9|948.9|950.8|948.8|0
1695338100000|2023-09-21 23:15:00|950.8|948.8|950.9|948.9|950.9|948.9|950.8|948.8|0
1695338400000|2023-09-21 23:20:00|950.8|948.8|950.9|948.9|951|949|950.8|948.8|0
1695338700000|2023-09-21 23:25:00|950.8|948.8|950.8|948.8|950.8|948.8|950.7|948.7|0
1695339000000|2023-09-21 23:30:00|950.9|948.9|951|949|951|949|950.8|948.8|0
1695339300000|2023-09-21 23:35:00|950.9|948.9|951.2|949.2|951.2|949.2|950.9|948.9|0
1695339600000|2023-09-21 23:40:00|951.1|949.1|951.2|949.2|951.2|949.2|951.1|949.1|0
1695339900000|2023-09-21 23:45:00|951.1|949.1|951|949|951.2|949.2|951|949|0
1695340200000|2023-09-21 23:50:00|950.9|948.9|950.5|948.5|951|949|950.3|948.3|0
1695340500000|2023-09-21 23:55:00|950.4|948.4|950.6|948.6|950.6|948.6|950.4|948.4|0
1695340800000|2023-09-22 00:00:00|950.7|948.7|950.6|948.6|950.9|948.9|949.3|947.3|115
1695341100000|2023-09-22 00:05:00|950.5|948.5|950.7|948.7|950.8|948.8|949.1|947.1|85
1695341400000|2023-09-22 00:10:00|950.5|948.5|950.8|948.8|950.8|948.8|950.2|948.2|68
1695341700000|2023-09-22 00:15:00|950.6|948.6|950.4|948.4|950.8|948.8|950.3|948.3|82
1695342000000|2023-09-22 00:20:00|950.5|948.5|950.2|948.2|950.8|948.8|950.2|948.2|50
1695342300000|2023-09-22 00:25:00|950.3|948.3|949.6|947.6|950.3|948.3|949.6|947.6|118
1695342600000|2023-09-22 00:30:00|949.8|947.8|950.4|948.4|950.5|948.5|949.8|947.8|116
1695342900000|2023-09-22 00:35:00|950.5|948.5|950.8|948.8|950.8|948.8|950.2|948.2|26
1695343200000|2023-09-22 00:40:00|950.9|948.9|951|949|951|949|950.9|948.9|7
1695343500000|2023-09-22 00:45:00|950.8|948.8|950.9|948.9|951|949|950.5|948.5|16
1695343800000|2023-09-22 00:50:00|951|949|951.6|949.6|951.6|949.6|951|949|10
1695344100000|2023-09-22 00:55:00|||||||||4
1695344400000|2023-09-22 01:00:00|951.3|949.3|951|949|951.4|949.4|951|949|56
1695344700000|2023-09-22 01:05:00|950.9|948.9|951.6|949.6|951.8|949.8|950.7|948.7|74
1695345000000|2023-09-22 01:10:00|951.7|949.7|951.4|949.4|951.8|949.8|951.4|949.4|22
1695345300000|2023-09-22 01:15:00|951.6|949.6|952|950|952.2|950.2|951.1|949.1|62
1695345600000|2023-09-22 01:20:00|951.9|949.9|953.2|951.2|953.2|951.2|951.7|949.7|52
1695345900000|2023-09-22 01:25:00|953.3|951.3|953.4|951.4|953.5|951.5|953.3|951.3|20
1695346200000|2023-09-22 01:30:00|953.5|951.5|952.9|950.9|954|952|952.5|950.5|59
1695346500000|2023-09-22 01:35:00|952.8|950.8|953.4|951.4|953.4|951.4|952.5|950.5|58
1695346800000|2023-09-22 01:40:00|953.5|951.5|953.8|951.8|954.7|952.7|953.5|951.5|149
1695347100000|2023-09-22 01:45:00|953.7|951.7|954.9|952.9|955|953|953.7|951.7|48
1695347400000|2023-09-22 01:50:00|954.8|952.8|954.4|952.4|954.8|952.8|954|952|66
1695347700000|2023-09-22 01:55:00|954.6|952.6|955.2|953.2|955.4|953.4|954.6|952.6|35
1695348000000|2023-09-22 02:00:00|955.3|953.3|956.2|954.2|956.2|954.2|955.3|953.3|42
1695348300000|2023-09-22 02:05:00|955.6|953.6|956.5|954.5|956.5|954.5|955.3|953.3|13
1695348600000|2023-09-22 02:10:00|956.3|954.3|957.6|955.6|958.4|956.4|956.3|954.3|63
1695348900000|2023-09-22 02:15:00|957.8|955.8|958.5|956.5|959|957|957.8|955.8|39
1695349200000|2023-09-22 02:20:00|958.3|956.3|958|956|958.3|956.3|957.7|955.7|10
1695349500000|2023-09-22 02:25:00|957.7|955.7|957.7|955.7|958.3|956.3|957.6|955.6|9
1695349800000|2023-09-22 02:30:00|958.2|956.2|958.8|956.8|959|957|958.2|956.2|14
1695350100000|2023-09-22 02:35:00|958.3|956.3|958|956|958.3|956.3|958|956|3
1695350400000|2023-09-22 02:40:00|957.8|955.8|957.9|955.9|957.9|955.9|957.6|955.6|17
1695350700000|2023-09-22 02:45:00|958|956|958.8|956.8|958.9|956.9|957.8|955.8|51
1695351000000|2023-09-22 02:50:00|958.4|956.4|957.8|955.8|958.7|956.7|957.7|955.7|54
1695351300000|2023-09-22 02:55:00|957.9|955.9|958.4|956.4|958.6|956.6|957.9|955.9|80
1695351600000|2023-09-22 03:00:00|958.2|956.2|958.7|956.7|958.7|956.7|958.1|956.1|11
1695351900000|2023-09-22 03:05:00|958.9|956.9|959.3|957.3|959.6|957.6|958.7|956.7|48
1695352200000|2023-09-22 03:10:00|959.4|957.4|960.6|958.6|960.8|958.8|959.4|957.4|111
1695352500000|2023-09-22 03:15:00|960.5|958.5|961.4|959.4|961.7|959.7|960.3|958.3|111
1695352800000|2023-09-22 03:20:00|961.5|959.5|960.8|958.8|961.5|959.5|960.7|958.7|42
1695353100000|2023-09-22 03:25:00|960.9|958.9|960.6|958.6|961|959|960.5|958.5|31
1695353400000|2023-09-22 03:30:00|960.7|958.7|961.3|959.3|961.4|959.4|960.7|958.7|41
1695353700000|2023-09-22 03:35:00|961.7|959.7|961.4|959.4|961.7|959.7|961.1|959.1|31
1695354000000|2023-09-22 03:40:00|961.3|959.3|961.3|959.3|961.4|959.4|961.2|959.2|17
1695354300000|2023-09-22 03:45:00|961.1|959.1|961.5|959.5|961.5|959.5|961.1|959.1|30
1695354600000|2023-09-22 03:50:00|961.4|959.4|961.7|959.7|962|960|961.2|959.2|52
1695354900000|2023-09-22 03:55:00|961.8|959.8|961.8|959.8|962|960|961.8|959.8|34
1695355200000|2023-09-22 04:00:00|961.7|959.7|961.5|959.5|961.7|959.7|961.5|959.5|36
1695355500000|2023-09-22 04:05:00|961.6|959.6|962.6|960.6|962.6|960.6|961.5|959.5|40
1695355800000|2023-09-22 04:10:00|962.7|960.7|962.4|960.4|962.7|960.7|962.4|960.4|13
1695356100000|2023-09-22 04:15:00|962.2|960.2|961.9|959.9|962.2|960.2|961.8|959.8|7
1695356400000|2023-09-22 04:20:00|961.8|959.8|961.7|959.7|961.8|959.8|961.3|959.3|9
1695356700000|2023-09-22 04:25:00|961.5|959.5|961.5|959.5|961.6|959.6|961.4|959.4|11
1695357000000|2023-09-22 04:30:00|961.2|959.2|961|959|961.3|959.3|960.8|958.8|31
1695357300000|2023-09-22 04:35:00|960.9|958.9|960.9|958.9|960.9|958.9|960.8|958.8|8
1695357600000|2023-09-22 04:40:00|960.8|958.8|960.9|958.9|961|959|960.8|958.8|10
1695357900000|2023-09-22 04:45:00|961.1|959.1|960.8|958.8|961.1|959.1|960.7|958.7|13
1695358200000|2023-09-22 04:50:00|960.9|958.9|960.9|958.9|961|959|960.6|958.6|11
1695358500000|2023-09-22 04:55:00|961|959|961.1|959.1|961.1|959.1|961|959|19
1695358800000|2023-09-22 05:00:00|961.2|959.2|960.5|958.5|961.3|959.3|960.3|958.3|65
1695359100000|2023-09-22 05:05:00|960.7|958.7|961.6|959.6|961.7|959.7|960.6|958.6|21
1695359400000|2023-09-22 05:10:00|961.8|959.8|961.2|959.2|961.9|959.9|961.2|959.2|22
1695359700000|2023-09-22 05:15:00|960.8|958.8|960.8|958.8|961.1|959.1|960.8|958.8|7
1695360000000|2023-09-22 05:20:00|960.7|958.7|960.8|958.8|960.8|958.8|960.6|958.6|19
1695360300000|2023-09-22 05:25:00|960.9|958.9|960.6|958.6|960.9|958.9|960.2|958.2|37
1695360600000|2023-09-22 05:30:00|960.8|958.8|960.6|958.6|961|959|960.6|958.6|75
1695360900000|2023-09-22 05:35:00|960.8|958.8|960.2|958.2|960.8|958.8|960.2|958.2|31
1695361200000|2023-09-22 05:40:00|960.4|958.4|960.7|958.7|960.7|958.7|960.3|958.3|33
1695361500000|2023-09-22 05:45:00|960.6|958.6|960.8|958.8|960.8|958.8|960.6|958.6|6
1695361800000|2023-09-22 05:50:00|960.6|958.6|960.5|958.5|960.9|958.9|960.5|958.5|8
1695362100000|2023-09-22 05:55:00|960.6|958.6|961|959|961|959|960.6|958.6|33
1695362400000|2023-09-22 06:00:00|961.1|959.1|961.1|959.1|961.4|959.4|960.5|958.5|186
1695362700000|2023-09-22 06:05:00|961.2|959.2|961.8|959.8|961.8|959.8|960.9|958.9|82
1695363000000|2023-09-22 06:10:00|962|960|961.3|959.3|962.4|960.4|961.3|959.3|170
1695363300000|2023-09-22 06:15:00|961.5|959.5|962.3|960.3|962.3|960.3|961.4|959.4|125
1695363600000|2023-09-22 06:20:00|962.4|960.4|962.8|960.8|963.1|961.1|962.3|960.3|137
1695363900000|2023-09-22 06:25:00|962.9|960.9|963.3|961.3|963.4|961.4|962.7|960.7|103
1695364200000|2023-09-22 06:30:00|963.2|961.2|963.9|961.9|964.6|962.6|963.2|961.2|425
1695364500000|2023-09-22 06:35:00|963.8|961.8|963.9|961.9|964.1|962.1|963.7|961.7|63
1695364800000|2023-09-22 06:40:00|963.6|961.6|963.3|961.3|963.6|961.6|963|961|56
1695365100000|2023-09-22 06:45:00|963.2|961.2|963.1|961.1|963.6|961.6|963.1|961.1|66
1695365400000|2023-09-22 06:50:00|963|961|963|961|963.1|961.1|962.6|960.6|242
1695365700000|2023-09-22 06:55:00|962.9|960.9|963.6|961.6|964.1|962.1|962.8|960.8|218
1695366000000|2023-09-22 07:00:00|963.5|961.5|963.9|961.9|963.9|961.9|962.8|960.8|978
1695366300000|2023-09-22 07:05:00|963.8|961.8|964.1|962.1|964.6|962.6|963.8|961.8|469
1695366600000|2023-09-22 07:10:00|964.2|962.2|965|963|965.1|963.1|964.2|962.2|326
1695366900000|2023-09-22 07:15:00|964.9|962.9|964.6|962.6|965.1|963.1|964.1|962.1|792
1695367200000|2023-09-22 07:20:00|964.5|962.5|964.1|962.1|964.5|962.5|963.8|961.8|353
1695367500000|2023-09-22 07:25:00|964|962|964.1|962.1|964.1|962.1|963.1|961.1|418
1695367800000|2023-09-22 07:30:00|964.4|962.4|965.2|963.2|965.6|963.6|964.2|962.2|795
1695368100000|2023-09-22 07:35:00|965.3|963.3|965.9|963.9|966.1|964.1|965.2|963.2|721
1695368400000|2023-09-22 07:40:00|965.8|963.8|965.9|963.9|966|964|965.4|963.4|522
1695368700000|2023-09-22 07:45:00|965.8|963.8|966.5|964.5|966.5|964.5|965.6|963.6|385
1695369000000|2023-09-22 07:50:00|966.4|964.4|966.1|964.1|966.5|964.5|966|964|418
1695369300000|2023-09-22 07:55:00|966|964|966.3|964.3|966.4|964.4|966|964|231
1695369600000|2023-09-22 08:00:00|966.4|964.4|965.8|963.8|966.4|964.4|965.4|963.4|627
1695369900000|2023-09-22 08:05:00|965.7|963.7|965.8|963.8|966|964|965.4|963.4|341
1695370200000|2023-09-22 08:10:00|965.7|963.7|966.1|964.1|966.2|964.2|965.6|963.6|306
1695370500000|2023-09-22 08:15:00|966.2|964.2|966.6|964.6|966.6|964.6|966|964|410
1695370800000|2023-09-22 08:20:00|966.5|964.5|966.2|964.2|966.6|964.6|965.8|963.8|330
1695371100000|2023-09-22 08:25:00|966.1|964.1|965.8|963.8|966.1|964.1|965.6|963.6|272
1695371400000|2023-09-22 08:30:00|965.7|963.7|966.3|964.3|966.3|964.3|965.7|963.7|158
1695371700000|2023-09-22 08:35:00|966.2|964.2|966.6|964.6|966.6|964.6|966|964|175
1695372000000|2023-09-22 08:40:00|966.7|964.7|966.5|964.5|966.7|964.7|966.4|964.4|451
1695372300000|2023-09-22 08:45:00|966.6|964.6|965.6|963.6|966.6|964.6|965.6|963.6|234
1695372600000|2023-09-22 08:50:00|965.7|963.7|966.1|964.1|966.2|964.2|965.7|963.7|199
1695372900000|2023-09-22 08:55:00|966.2|964.2|966.3|964.3|966.4|964.4|965.9|963.9|276
1695373200000|2023-09-22 09:00:00|966.2|964.2|966.1|964.1|966.4|964.4|966.1|964.1|171
1695373500000|2023-09-22 09:05:00|966|964|966|964|966.2|964.2|965.8|963.8|92
1695373800000|2023-09-22 09:10:00|965.9|963.9|966.1|964.1|966.2|964.2|965.8|963.8|129
1695374100000|2023-09-22 09:15:00|966.2|964.2|966.4|964.4|966.7|964.7|966|964|232
1695374400000|2023-09-22 09:20:00|966.3|964.3|966.2|964.2|966.3|964.3|965.9|963.9|154
1695374700000|2023-09-22 09:25:00|966.1|964.1|966.2|964.2|966.4|964.4|966|964|256
1695375000000|2023-09-22 09:30:00|966.3|964.3|966.4|964.4|966.4|964.4|966|964|46
1695375300000|2023-09-22 09:35:00|966.3|964.3|966.7|964.7|966.8|964.8|966.3|964.3|194
1695375600000|2023-09-22 09:40:00|966.8|964.8|966.4|964.4|966.8|964.8|966.4|964.4|246
1695375900000|2023-09-22 09:45:00|966.5|964.5|966.6|964.6|966.8|964.8|966.5|964.5|215
1695376200000|2023-09-22 09:50:00|966.7|964.7|966.6|964.6|966.8|964.8|966.5|964.5|338
1695376500000|2023-09-22 09:55:00|966.7|964.7|966.5|964.5|966.8|964.8|966.4|964.4|432
1695376800000|2023-09-22 10:00:00|966.4|964.4|966.3|964.3|966.7|964.7|966.3|964.3|146
1695377100000|2023-09-22 10:05:00|966.4|964.4|966.5|964.5|966.7|964.7|966.3|964.3|111
1695377400000|2023-09-22 10:10:00|966.4|964.4|966.5|964.5|966.6|964.6|966.3|964.3|41
1695377700000|2023-09-22 10:15:00|966.6|964.6|966.3|964.3|966.6|964.6|966.2|964.2|50
1695378000000|2023-09-22 10:20:00|966.4|964.4|965.9|963.9|966.4|964.4|965.9|963.9|98
1695378300000|2023-09-22 10:25:00|966|964|966|964|966.1|964.1|965.8|963.8|87
1695378600000|2023-09-22 10:30:00|966.2|964.2|966|964|966.2|964.2|965.8|963.8|181
1695378900000|2023-09-22 10:35:00|965.9|963.9|966.1|964.1|966.2|964.2|965.9|963.9|97
1695379200000|2023-09-22 10:40:00|966|964|966.5|964.5|966.6|964.6|965.9|963.9|139
1695379500000|2023-09-22 10:45:00|966.4|964.4|966.4|964.4|966.5|964.5|966.1|964.1|120
1695379800000|2023-09-22 10:50:00|966.5|964.5|966.5|964.5|966.9|964.9|966.5|964.5|138
1695380100000|2023-09-22 10:55:00|966.6|964.6|966.5|964.5|966.7|964.7|966.3|964.3|162
1695380400000|2023-09-22 11:00:00|966.4|964.4|966|964|966.5|964.5|965.9|963.9|253
1695380700000|2023-09-22 11:05:00|965.9|963.9|966.2|964.2|966.5|964.5|965.7|963.7|68
1695381000000|2023-09-22 11:10:00|966.3|964.3|966.1|964.1|966.3|964.3|965.8|963.8|50
1695381300000|2023-09-22 11:15:00|966|964|966.1|964.1|966.1|964.1|965.7|963.7|45
1695381600000|2023-09-22 11:20:00|966.2|964.2|966.3|964.3|966.4|964.4|966.1|964.1|77
1695381900000|2023-09-22 11:25:00|966.2|964.2|965.7|963.7|966.3|964.3|965.7|963.7|154
1695382200000|2023-09-22 11:30:00|965.9|963.9|965.7|963.7|966|964|965.5|963.5|109
1695382500000|2023-09-22 11:35:00|965.6|963.6|965.9|963.9|965.9|963.9|965.6|963.6|114
1695382800000|2023-09-22 11:40:00|965.8|963.8|965.7|963.7|965.8|963.8|965.6|963.6|71
1695383100000|2023-09-22 11:45:00|965.6|963.6|965.8|963.8|966|964|965.4|963.4|190
1695383400000|2023-09-22 11:50:00|965.9|963.9|965.9|963.9|966|964|965.8|963.8|88
1695383700000|2023-09-22 11:55:00|965.8|963.8|965.8|963.8|965.9|963.9|965.7|963.7|128
1695384000000|2023-09-22 12:00:00|965.7|963.7|968.1|966.1|968.3|966.3|965.7|963.7|1276
1695384300000|2023-09-22 12:05:00|968|966|967.7|965.7|968.1|966.1|967.4|965.4|415
1695384600000|2023-09-22 12:10:00|967.8|965.8|967.9|965.9|967.9|965.9|967.5|965.5|192
1695384900000|2023-09-22 12:15:00|968|966|967.9|965.9|968|966|967.7|965.7|236
1695385200000|2023-09-22 12:20:00|967.8|965.8|968|966|968.1|966.1|967.7|965.7|218
1695385500000|2023-09-22 12:25:00|968.1|966.1|968.3|966.3|968.5|966.5|967.9|965.9|392
1695385800000|2023-09-22 12:30:00|968.5|966.5|968.2|966.2|968.8|966.8|968.1|966.1|410
1695386100000|2023-09-22 12:35:00|968.1|966.1|968.1|966.1|968.2|966.2|967.9|965.9|193
1695386400000|2023-09-22 12:40:00|968|966|968.1|966.1|968.3|966.3|967.9|965.9|121
1695386700000|2023-09-22 12:45:00|968.3|966.3|968|966|968.4|966.4|968|966|344
1695387000000|2023-09-22 12:50:00|968.1|966.1|968.1|966.1|968.1|966.1|967.9|965.9|215
1695387300000|2023-09-22 12:55:00|968|966|968|966|968.3|966.3|967.9|965.9|326
1695387600000|2023-09-22 13:00:00|968.1|966.1|968.1|966.1|968.3|966.3|967.9|965.9|330
1695387900000|2023-09-22 13:05:00|968|966|968.1|966.1|968.4|966.4|968|966|122
1695388200000|2023-09-22 13:10:00|968.2|966.2|968.2|966.2|968.4|966.4|968|966|279
1695388500000|2023-09-22 13:15:00|968.3|966.3|967.9|965.9|968.3|966.3|967.7|965.7|490
1695388800000|2023-09-22 13:20:00|968|966|967.9|965.9|968|966|967.6|965.6|434
1695389100000|2023-09-22 13:25:00|967.8|965.8|967.1|965.1|967.8|965.8|966.9|964.9|485
1695389400000|2023-09-22 13:30:00|966.4|965.9|965.2|964.7|966.5|966|964.9|964.4|3399
1695389700000|2023-09-22 13:35:00|965.1|964.6|965.2|964.7|965.8|965.3|964.9|964.4|2659
1695390000000|2023-09-22 13:40:00|965.3|964.8|964.1|963.6|965.3|964.8|963.8|963.3|2138
1695390300000|2023-09-22 13:45:00|963.9|963.4|965|964.5|965.3|964.8|963.7|963.2|1379
1695390600000|2023-09-22 13:50:00|965.1|964.6|963.7|963.2|965.1|964.6|963.4|962.9|1476
1695390900000|2023-09-22 13:55:00|963.8|963.3|965.7|965.2|965.7|965.2|963.8|963.3|1385
1695391200000|2023-09-22 14:00:00|965.6|965.1|966.7|966.2|966.8|966.3|964.8|964.3|1537
1695391500000|2023-09-22 14:05:00|966.8|966.3|966.8|966.3|967.6|967.1|966.7|966.2|2126
1695391800000|2023-09-22 14:10:00|966.9|966.4|965.1|964.6|966.9|966.4|965.1|964.6|1362
1695392100000|2023-09-22 14:15:00|965.2|964.7|965.9|965.4|965.9|965.4|964.6|964.1|1610
1695392400000|2023-09-22 14:20:00|966|965.5|966.5|966|966.8|966.3|965.7|965.2|1181
1695392700000|2023-09-22 14:25:00|966.6|966.1|966.1|965.6|966.6|966.1|965.7|965.2|1029
1695393000000|2023-09-22 14:30:00|966.2|965.7|967.3|966.8|967.3|966.8|965.9|965.4|1791
1695393300000|2023-09-22 14:35:00|967.2|966.7|967.7|967.2|967.8|967.3|967.1|966.6|1548
1695393600000|2023-09-22 14:40:00|967.6|967.1|965.8|965.3|967.7|967.2|965.7|965.2|2481
1695393900000|2023-09-22 14:45:00|965.9|965.4|965.3|964.8|966|965.5|965.3|964.8|1511
1695394200000|2023-09-22 14:50:00|965.2|964.7|965.9|965.4|965.9|965.4|965|964.5|1223
1695394500000|2023-09-22 14:55:00|966|965.5|965.6|965.1|966.3|965.8|965.5|965|1114
1695394800000|2023-09-22 15:00:00|965.7|965.2|965|964.5|965.8|965.3|964.8|964.3|1377
1695395100000|2023-09-22 15:05:00|964.9|964.4|963.8|963.3|965.1|964.6|963.8|963.3|2810
1695395400000|2023-09-22 15:10:00|963.9|963.4|963.8|963.3|964|963.5|963.2|962.7|1960
1695395700000|2023-09-22 15:15:00|963.9|963.4|963.9|963.4|964.5|964|963.9|963.4|631
1695396000000|2023-09-22 15:20:00|964|963.5|963.9|963.4|964.2|963.7|963.7|963.2|488
1695396300000|2023-09-22 15:25:00|964|963.5|964.3|963.8|964.7|964.2|963.9|963.4|778
1695396600000|2023-09-22 15:30:00|964.4|963.9|964.4|963.9|964.7|964.2|964.3|963.8|496
1695396900000|2023-09-22 15:35:00|964.5|964|964.6|964.1|964.8|964.3|964.2|963.7|373
1695397200000|2023-09-22 15:40:00|964.5|964|964.3|963.8|965|964.5|964.3|963.8|927
1695397500000|2023-09-22 15:45:00|964.4|963.9|964|963.5|964.4|963.9|964|963.5|472
1695397800000|2023-09-22 15:50:00|964.1|963.6|963.9|963.4|964.5|964|963.9|963.4|456
1695398100000|2023-09-22 15:55:00|963.8|963.3|963.4|962.9|963.9|963.4|963.3|962.8|397
1695398400000|2023-09-22 16:00:00|963.3|962.8|963.3|962.8|963.4|962.9|963|962.5|531
1695398700000|2023-09-22 16:05:00|963.2|962.7|963.2|962.7|963.4|962.9|963|962.5|416
1695399000000|2023-09-22 16:10:00|963.1|962.6|963.7|963.2|963.7|963.2|963|962.5|606
1695399300000|2023-09-22 16:15:00|963.8|963.3|963.9|963.4|964.1|963.6|963.6|963.1|460
1695399600000|2023-09-22 16:20:00|964|963.5|963.8|963.3|964.1|963.6|963.5|963|281
1695399900000|2023-09-22 16:25:00|963.9|963.4|963.8|963.3|963.9|963.4|963.6|963.1|265
1695400200000|2023-09-22 16:30:00|963.9|963.4|964.2|963.7|964.3|963.8|963.9|963.4|277
1695400500000|2023-09-22 16:35:00|964.1|963.6|964.4|963.9|964.5|964|964|963.5|360
1695400800000|2023-09-22 16:40:00|964.3|963.8|964.2|963.7|964.5|964|964.2|963.7|318
1695401100000|2023-09-22 16:45:00|964.1|963.6|964.2|963.7|964.3|963.8|964.1|963.6|337
1695401400000|2023-09-22 16:50:00|964.1|963.6|963.8|963.3|964.1|963.6|963.8|963.3|314
1695401700000|2023-09-22 16:55:00|963.9|963.4|963.7|963.2|964.1|963.6|963.5|963|537
1695402000000|2023-09-22 17:00:00|963.6|963.1|963.6|963.1|963.7|963.2|963.3|962.8|729
1695402300000|2023-09-22 17:05:00|963.5|963|963|962.5|963.6|963.1|962.8|962.3|1342
1695402600000|2023-09-22 17:10:00|962.9|962.4|963.4|962.9|963.5|963|962.7|962.2|580
1695402900000|2023-09-22 17:15:00|963.3|962.8|963|962.5|963.5|963|962.8|962.3|438
1695403200000|2023-09-22 17:20:00|962.9|962.4|962.2|961.7|963|962.5|962|961.5|333
1695403500000|2023-09-22 17:25:00|962.3|961.8|962.4|961.9|962.5|962|962.2|961.7|321
1695403800000|2023-09-22 17:30:00|962.3|961.8|962.3|961.8|962.3|961.8|961.8|961.3|534
1695404100000|2023-09-22 17:35:00|962.2|961.7|962|961.5|962.7|962.2|961.7|961.2|368
1695404400000|2023-09-22 17:40:00|961.9|961.4|961.8|961.3|962|961.5|961.5|961|303
1695404700000|2023-09-22 17:45:00|961.7|961.2|961.9|961.4|962.1|961.6|961.7|961.2|471
1695405000000|2023-09-22 17:50:00|961.8|961.3|961.9|961.4|962.3|961.8|961.7|961.2|854
1695405300000|2023-09-22 17:55:00|962|961.5|961.8|961.3|962.3|961.8|961.8|961.3|604
1695405600000|2023-09-22 18:00:00|961.9|961.4|962|961.5|962.1|961.6|961.7|961.2|317
1695405900000|2023-09-22 18:05:00|962.1|961.6|961.9|961.4|962.2|961.7|961.8|961.3|223
1695406200000|2023-09-22 18:10:00|961.8|961.3|961.7|961.2|961.9|961.4|961.4|960.9|495
1695406500000|2023-09-22 18:15:00|961.8|961.3|961.7|961.2|961.9|961.4|961.4|960.9|576
1695406800000|2023-09-22 18:20:00|961.8|961.3|962.5|962|962.5|962|961.8|961.3|831
1695407100000|2023-09-22 18:25:00|962.6|962.1|962.6|962.1|962.9|962.4|962.5|962|651
1695407400000|2023-09-22 18:30:00|962.7|962.2|962.6|962.1|962.7|962.2|962|961.5|474
1695407700000|2023-09-22 18:35:00|962.7|962.2|962|961.5|962.7|962.2|961.9|961.4|419
1695408000000|2023-09-22 18:40:00|961.9|961.4|961.8|961.3|962|961.5|961.6|961.1|247
1695408300000|2023-09-22 18:45:00|961.7|961.2|961.9|961.4|962|961.5|961.5|961|554
1695408600000|2023-09-22 18:50:00|962|961.5|962|961.5|962|961.5|961.7|961.2|334
1695408900000|2023-09-22 18:55:00|961.9|961.4|962.2|961.7|962.4|961.9|961.9|961.4|424
1695409200000|2023-09-22 19:00:00|962.1|961.6|962.5|962|962.9|962.4|962.1|961.6|974
1695409500000|2023-09-22 19:05:00|962.4|961.9|963.4|962.9|963.4|962.9|962.3|961.8|786
1695409800000|2023-09-22 19:10:00|963.5|963|963.3|962.8|963.6|963.1|963.1|962.6|765
1695410100000|2023-09-22 19:15:00|963.4|962.9|963|962.5|963.5|963|962.9|962.4|398
1695410400000|2023-09-22 19:20:00|962.9|962.4|963.4|962.9|963.7|963.2|962.9|962.4|571
1695410700000|2023-09-22 19:25:00|963.3|962.8|963.3|962.8|963.3|962.8|963.1|962.6|276
1695411000000|2023-09-22 19:30:00|963.4|962.9|962.7|962.2|963.4|962.9|962.6|962.1|521
1695411300000|2023-09-22 19:35:00|962.6|962.1|962.8|962.3|963|962.5|962.5|962|316
1695411600000|2023-09-22 19:40:00|962.7|962.2|962|961.5|962.8|962.3|961.8|961.3|590
1695411900000|2023-09-22 19:45:00|962.1|961.6|962|961.5|962.2|961.7|961.7|961.2|878
1695412200000|2023-09-22 19:50:00|961.8|961.3|961.5|961|961.9|961.4|961.3|960.8|1417
1695412500000|2023-09-22 19:55:00|961.6|961.1|962.1|961.6|962.4|961.9|961.6|961.1|9809
1695412800000|2023-09-22 20:00:00|962.8|960.8|963|961|963.1|961.1|962.6|960.6|870
1695413100000|2023-09-22 20:05:00|962.9|960.9|963|961|963|961|962.7|960.7|162
1695413400000|2023-09-22 20:10:00|962.9|960.9|963|961|963.1|961.1|962.8|960.8|63
1695413700000|2023-09-22 20:15:00|963.1|961.1|963|961|963.2|961.2|963|961|110
1695414000000|2023-09-22 20:20:00|963.1|961.1|963.1|961.1|963.2|961.2|963.1|961.1|22
1695414300000|2023-09-22 20:25:00|963|961|963|961|963|961|963|961|2
1695414600000|2023-09-22 20:30:00|963.1|961.1|963.1|961.1|963.1|961.1|963|961|13
1695414900000|2023-09-22 20:35:00|963.2|961.2|963.2|961.2|963.2|961.2|963.2|961.2|33
1695415200000|2023-09-22 20:40:00|963.3|961.3|963.2|961.2|963.3|961.3|963.1|961.1|67
1695415500000|2023-09-22 20:45:00|963.1|961.1|963.4|961.4|963.4|961.4|963|961|145
1695415800000|2023-09-22 20:50:00|963.3|961.3|963.1|961.1|963.3|961.3|963.1|961.1|58
1695416100000|2023-09-22 20:55:00|963|961|963.4|961.4|963.5|961.5|963|961|64
1695593100000|2023-09-24 22:05:00|964.6|962.6|964.9|962.9|965|963|964.5|962.5|0
1695593400000|2023-09-24 22:10:00|964.8|962.8|965|963|965.1|963.1|964.7|962.7|0
1695593700000|2023-09-24 22:15:00|964.9|962.9|964.9|962.9|965.1|963.1|964.7|962.7|0
1695594000000|2023-09-24 22:20:00|964.8|962.8|964.9|962.9|965|963|964.8|962.8|0
1695594300000|2023-09-24 22:25:00|965|963|965.1|963.1|965.2|963.2|965|963|0
1695594600000|2023-09-24 22:30:00|965.2|963.2|964.9|962.9|965.2|963.2|964.8|962.8|0
1695594900000|2023-09-24 22:35:00|964.8|962.8|964.8|962.8|964.9|962.9|964.7|962.7|0
1695595200000|2023-09-24 22:40:00|964.7|962.7|964.6|962.6|964.8|962.8|964.6|962.6|0
1695595500000|2023-09-24 22:45:00|964.7|962.7|964.6|962.6|964.8|962.8|964.6|962.6|0
1695595800000|2023-09-24 22:50:00|964.7|962.7|964.6|962.6|964.7|962.7|964.6|962.6|0
1695596100000|2023-09-24 22:55:00|964.5|962.5|964.2|962.2|964.6|962.6|964.2|962.2|16
1695596400000|2023-09-24 23:00:00|964|962|963.8|961.8|964|962|963.8|961.8|2
1695596700000|2023-09-24 23:05:00|963.9|961.9|963.9|961.9|963.9|961.9|963.9|961.9|1
1695597000000|2023-09-24 23:10:00|963.8|961.8|963.8|961.8|963.8|961.8|963.8|961.8|1
1695597300000|2023-09-24 23:15:00|963.6|961.6|963.6|961.6|963.6|961.6|963.6|961.6|2
1695597600000|2023-09-24 23:20:00|963.8|961.8|963.8|961.8|963.8|961.8|963.8|961.8|1
1695597900000|2023-09-24 23:25:00|963.9|961.9|963.9|961.9|963.9|961.9|963.9|961.9|1
1695598500000|2023-09-24 23:35:00|964.2|962.2|964.2|962.2|964.5|962.5|964|962|9
1695598800000|2023-09-24 23:40:00|964.5|962.5|964.6|962.6|964.6|962.6|964.5|962.5|9
1695599100000|2023-09-24 23:45:00|964.2|962.2|964.2|962.2|965.4|963.4|964.2|962.2|46
1695599400000|2023-09-24 23:50:00|963.6|961.6|963.7|961.7|964.1|962.1|963.6|961.6|18
1695599700000|2023-09-24 23:55:00|963.6|961.6|963.5|961.5|963.6|961.6|963.4|961.4|16
1695600000000|2023-09-25 00:00:00|963.4|961.4|962.9|960.9|963.4|961.4|962.9|960.9|18
1695600300000|2023-09-25 00:05:00|963|961|962.9|960.9|963.2|961.2|962.6|960.6|120
1695600600000|2023-09-25 00:10:00|962.8|960.8|962.1|960.1|962.8|960.8|962|960|192
1695600900000|2023-09-25 00:15:00|962|960|961.8|959.8|962.4|960.4|961.8|959.8|99
1695601200000|2023-09-25 00:20:00|961.9|959.9|962.2|960.2|962.5|960.5|961.9|959.9|64
1695601500000|2023-09-25 00:25:00|962.3|960.3|962.7|960.7|962.8|960.8|962.3|960.3|61
1695601800000|2023-09-25 00:30:00|962.8|960.8|963|961|963|961|962.7|960.7|69
1695602100000|2023-09-25 00:35:00|962.8|960.8|962.8|960.8|963|961|962.7|960.7|26
1695602400000|2023-09-25 00:40:00|||||||||6
1695602700000|2023-09-25 00:45:00|962.9|960.9|963|961|963.3|961.3|962.8|960.8|68
1695603000000|2023-09-25 00:50:00|963.1|961.1|963.3|961.3|963.4|961.4|963.1|961.1|87
1695603300000|2023-09-25 00:55:00|963.4|961.4|963.5|961.5|963.7|961.7|963.4|961.4|61
1695603600000|2023-09-25 01:00:00|963.4|961.4|964.3|962.3|964.3|962.3|963.4|961.4|53
1695603900000|2023-09-25 01:05:00|964.4|962.4|964.4|962.4|964.6|962.6|964.4|962.4|18
1695604200000|2023-09-25 01:10:00|964.3|962.3|964.3|962.3|964.3|962.3|964.1|962.1|11
1695604500000|2023-09-25 01:15:00|964.5|962.5|964.9|962.9|964.9|962.9|964|962|46
1695604800000|2023-09-25 01:20:00|964.8|962.8|964.1|962.1|964.8|962.8|964.1|962.1|11
1695605100000|2023-09-25 01:25:00|||||||||4
1695605400000|2023-09-25 01:30:00|963.4|961.4|962.5|960.5|963.4|961.4|962.2|960.2|70
1695605700000|2023-09-25 01:35:00|962.7|960.7|962.5|960.5|963.4|961.4|962.3|960.3|29
1695606000000|2023-09-25 01:40:00|962.2|960.2|961.4|959.4|962.6|960.6|961.1|959.1|95
1695606300000|2023-09-25 01:45:00|960.9|958.9|961.6|959.6|961.9|959.9|960.6|958.6|48
1695606600000|2023-09-25 01:50:00|961.4|959.4|961.3|959.3|961.5|959.5|961|959|12
1695606900000|2023-09-25 01:55:00|961.6|959.6|961.1|959.1|961.7|959.7|961.1|959.1|27
1695607200000|2023-09-25 02:00:00|961|959|960.4|958.4|961.1|959.1|960.4|958.4|32
1695607500000|2023-09-25 02:05:00|960.6|958.6|960.9|958.9|960.9|958.9|960.6|958.6|12
1695607800000|2023-09-25 02:10:00|960.7|958.7|960.6|958.6|961|959|960.5|958.5|25
1695608100000|2023-09-25 02:15:00|960.5|958.5|960.9|958.9|960.9|958.9|960.5|958.5|15
1695608400000|2023-09-25 02:20:00|961.2|959.2|961|959|961.6|959.6|960.8|958.8|40
1695608700000|2023-09-25 02:25:00|960.8|958.8|960.9|958.9|961|959|960.4|958.4|11
1695609000000|2023-09-25 02:30:00|960.8|958.8|960.6|958.6|960.8|958.8|960.5|958.5|24
1695609300000|2023-09-25 02:35:00|960.7|958.7|960.8|958.8|961|959|960.7|958.7|17
1695609600000|2023-09-25 02:40:00|961.2|959.2|961.2|959.2|961.3|959.3|961|959|21
1695609900000|2023-09-25 02:45:00|961|959|961.1|959.1|961.1|959.1|960.9|958.9|18
1695610200000|2023-09-25 02:50:00|961.4|959.4|961.2|959.2|961.4|959.4|961.1|959.1|8
1695610500000|2023-09-25 02:55:00|961.1|959.1|961.4|959.4|961.5|959.5|961.1|959.1|11
1695610800000|2023-09-25 03:00:00|961.5|959.5|961.4|959.4|961.5|959.5|961.4|959.4|12
1695611100000|2023-09-25 03:05:00|961.3|959.3|961.3|959.3|961.3|959.3|961.2|959.2|8
1695611400000|2023-09-25 03:10:00|961.2|959.2|960.9|958.9|961.2|959.2|960.7|958.7|43
1695611700000|2023-09-25 03:15:00|961|959|960.6|958.6|961|959|960.6|958.6|30
1695612000000|2023-09-25 03:20:00|960.7|958.7|960.9|958.9|960.9|958.9|960.7|958.7|46
1695612300000|2023-09-25 03:25:00|961|959|961.6|959.6|961.7|959.7|961|959|8
1695612600000|2023-09-25 03:30:00|961.5|959.5|961.6|959.6|961.7|959.7|961.5|959.5|48
1695612900000|2023-09-25 03:35:00|961.7|959.7|961.7|959.7|961.8|959.8|961.4|959.4|25
1695613200000|2023-09-25 03:40:00|961.8|959.8|962|960|962|960|961.8|959.8|8
1695613500000|2023-09-25 03:45:00|962.1|960.1|961.5|959.5|962.1|960.1|961.5|959.5|32
1695613800000|2023-09-25 03:50:00|961.9|959.9|961.8|959.8|962|960|961.7|959.7|12
1695614100000|2023-09-25 03:55:00|961.7|959.7|961.8|959.8|961.9|959.9|961.7|959.7|17
1695614400000|2023-09-25 04:00:00|961.7|959.7|961.4|959.4|961.7|959.7|961.4|959.4|14
1695614700000|2023-09-25 04:05:00|961.5|959.5|961.5|959.5|961.5|959.5|961.5|959.5|4
1695615000000|2023-09-25 04:10:00|961.3|959.3|961.8|959.8|961.8|959.8|961.3|959.3|14
1695615300000|2023-09-25 04:15:00|961.9|959.9|961.9|959.9|961.9|959.9|961.8|959.8|4
1695615600000|2023-09-25 04:20:00|962.1|960.1|962.1|960.1|962.3|960.3|962.1|960.1|33
1695615900000|2023-09-25 04:25:00|962.2|960.2|962.3|960.3|962.4|960.4|962.1|960.1|33
1695616200000|2023-09-25 04:30:00|962.4|960.4|962.2|960.2|962.4|960.4|962.2|960.2|19
1695616500000|2023-09-25 04:35:00|961.9|959.9|961.9|959.9|962|960|961.9|959.9|13
1695616800000|2023-09-25 04:40:00|961.8|959.8|961.6|959.6|961.8|959.8|961.6|959.6|12
1695617100000|2023-09-25 04:45:00|961.5|959.5|961.7|959.7|961.7|959.7|961.5|959.5|33
1695617400000|2023-09-25 04:50:00|961.9|959.9|962|960|962|960|961.9|959.9|4
1695617700000|2023-09-25 04:55:00|961.9|959.9|961.7|959.7|961.9|959.9|961.7|959.7|19
1695618000000|2023-09-25 05:00:00|961.6|959.6|961.5|959.5|961.9|959.9|961.4|959.4|28
1695618300000|2023-09-25 05:05:00|961.3|959.3|961.5|959.5|961.5|959.5|961.2|959.2|18
1695618600000|2023-09-25 05:10:00|961.6|959.6|961.3|959.3|961.6|959.6|961.1|959.1|9
1695618900000|2023-09-25 05:15:00|961.4|959.4|961.7|959.7|961.8|959.8|961.3|959.3|82
1695619200000|2023-09-25 05:20:00|961.8|959.8|962|960|962|960|961.7|959.7|24
1695619500000|2023-09-25 05:25:00|961.9|959.9|961.6|959.6|961.9|959.9|961.6|959.6|15
1695619800000|2023-09-25 05:30:00|961.5|959.5|961|959|961.6|959.6|961|959|29
1695620100000|2023-09-25 05:35:00|961.1|959.1|961|959|961.3|959.3|961|959|9
1695620400000|2023-09-25 05:40:00|960.9|958.9|960.6|958.6|960.9|958.9|960.5|958.5|18
1695620700000|2023-09-25 05:45:00|960.7|958.7|960.4|958.4|960.8|958.8|960.1|958.1|44
1695621000000|2023-09-25 05:50:00|960.5|958.5|960.2|958.2|960.6|958.6|960.1|958.1|23
1695621300000|2023-09-25 05:55:00|960.1|958.1|959.9|957.9|960.1|958.1|959.9|957.9|12
1695621600000|2023-09-25 06:00:00|959.8|957.8|959.6|957.6|959.9|957.9|959.6|957.6|28
1695621900000|2023-09-25 06:05:00|959.7|957.7|959.9|957.9|959.9|957.9|959.1|957.1|57
1695622200000|2023-09-25 06:10:00|960|958|959.6|957.6|960.2|958.2|959.4|957.4|71
1695622500000|2023-09-25 06:15:00|959.4|957.4|959|957|959.4|957.4|959|957|46
1695622800000|2023-09-25 06:20:00|959.1|957.1|958.9|956.9|959.3|957.3|958.9|956.9|22
1695623100000|2023-09-25 06:25:00|959|957|958.9|956.9|959.1|957.1|958.6|956.6|48
1695623400000|2023-09-25 06:30:00|958.8|956.8|958.6|956.6|959.2|957.2|958.5|956.5|21
1695623700000|2023-09-25 06:35:00|958.8|956.8|958.4|956.4|958.8|956.8|958.4|956.4|14
1695624000000|2023-09-25 06:40:00|958.5|956.5|958.7|956.7|958.7|956.7|958.4|956.4|32
1695624300000|2023-09-25 06:45:00|958.8|956.8|959.1|957.1|959.1|957.1|958.6|956.6|51
1695624600000|2023-09-25 06:50:00|959.2|957.2|959.2|957.2|959.3|957.3|959.2|957.2|34
1695624900000|2023-09-25 06:55:00|959.3|957.3|959.2|957.2|959.5|957.5|959.2|957.2|42
1695625200000|2023-09-25 07:00:00|959.1|957.1|959.7|957.7|959.8|957.8|959.1|957.1|331
1695625500000|2023-09-25 07:05:00|959.8|957.8|959.8|957.8|959.9|957.9|959.3|957.3|143
1695625800000|2023-09-25 07:10:00|959.9|957.9|960.2|958.2|960.2|958.2|959.8|957.8|134
1695626100000|2023-09-25 07:15:00|960.3|958.3|960.4|958.4|960.4|958.4|960|958|53
1695626400000|2023-09-25 07:20:00|960.3|958.3|960.4|958.4|960.6|958.6|960.1|958.1|124
1695626700000|2023-09-25 07:25:00|960.5|958.5|960.8|958.8|960.9|958.9|960.3|958.3|193
1695627000000|2023-09-25 07:30:00|960.9|958.9|960.9|958.9|961.1|959.1|960.7|958.7|308
1695627300000|2023-09-25 07:35:00|960.8|958.8|960.1|958.1|960.8|958.8|960.1|958.1|137
1695627600000|2023-09-25 07:40:00|960.2|958.2|960.6|958.6|960.6|958.6|960.2|958.2|100
1695627900000|2023-09-25 07:45:00|960.5|958.5|960.1|958.1|960.6|958.6|960|958|104
1695628200000|2023-09-25 07:50:00|960.2|958.2|959.7|957.7|960.2|958.2|959.6|957.6|95
1695628500000|2023-09-25 07:55:00|959.8|957.8|959.6|957.6|960|958|959.6|957.6|92
1695628800000|2023-09-25 08:00:00|959.8|957.8|959.7|957.7|959.9|957.9|959.5|957.5|247
1695629100000|2023-09-25 08:05:00|959.6|957.6|959.4|957.4|959.6|957.6|959.2|957.2|255
1695629400000|2023-09-25 08:10:00|959.6|957.6|959|957|959.6|957.6|959|957|90
1695629700000|2023-09-25 08:15:00|958.9|956.9|958.6|956.6|959.2|957.2|958.5|956.5|98
1695630000000|2023-09-25 08:20:00|958.5|956.5|958.3|956.3|958.6|956.6|958.1|956.1|107
1695630300000|2023-09-25 08:25:00|958.2|956.2|957.2|955.2|958.2|956.2|957.1|955.1|304
1695630600000|2023-09-25 08:30:00|957.1|955.1|956.8|954.8|957.2|955.2|956.7|954.7|168
1695630900000|2023-09-25 08:35:00|957|955|956.3|954.3|957|955|956|954|249
1695631200000|2023-09-25 08:40:00|956.1|954.1|955.3|953.3|956.1|954.1|955.3|953.3|265
1695631500000|2023-09-25 08:45:00|955.2|953.2|956|954|956.1|954.1|955.2|953.2|172
1695631800000|2023-09-25 08:50:00|956.1|954.1|955.8|953.8|956.2|954.2|955.7|953.7|190
1695632100000|2023-09-25 08:55:00|955.9|953.9|956|954|956.1|954.1|955.8|953.8|53
1695632400000|2023-09-25 09:00:00|956.1|954.1|955.9|953.9|956.1|954.1|955.8|953.8|356
1695632700000|2023-09-25 09:05:00|956|954|956.3|954.3|956.5|954.5|956|954|247
1695633000000|2023-09-25 09:10:00|956.2|954.2|956|954|956.2|954.2|955.8|953.8|174
1695633300000|2023-09-25 09:15:00|956.1|954.1|956|954|956.2|954.2|955.9|953.9|232
1695633600000|2023-09-25 09:20:00|956.1|954.1|956.7|954.7|956.7|954.7|956.1|954.1|95
1695633900000|2023-09-25 09:25:00|956.8|954.8|957.1|955.1|957.3|955.3|956.8|954.8|48
1695634200000|2023-09-25 09:30:00|957.2|955.2|956.9|954.9|957.2|955.2|956.6|954.6|25
1695634500000|2023-09-25 09:35:00|957|955|956.9|954.9|957|955|956.9|954.9|73
1695634800000|2023-09-25 09:40:00|956.8|954.8|956.7|954.7|956.9|954.9|956.4|954.4|300
1695635100000|2023-09-25 09:45:00|956.6|954.6|956.5|954.5|956.7|954.7|956.3|954.3|195
1695635400000|2023-09-25 09:50:00|956.6|954.6|956.7|954.7|956.8|954.8|956.2|954.2|143
1695635700000|2023-09-25 09:55:00|956.6|954.6|956.8|954.8|957.1|955.1|956.4|954.4|356
1695636000000|2023-09-25 10:00:00|956.9|954.9|957|955|957.2|955.2|956.9|954.9|66
1695636300000|2023-09-25 10:05:00|957.1|955.1|957.1|955.1|957.3|955.3|956.9|954.9|32
1695636600000|2023-09-25 10:10:00|957.2|955.2|957.4|955.4|957.5|955.5|957.2|955.2|170
1695636900000|2023-09-25 10:15:00|957.5|955.5|957.8|955.8|958|956|957.5|955.5|203
1695637200000|2023-09-25 10:20:00|957.7|955.7|957.7|955.7|957.8|955.8|957.5|955.5|73
1695637500000|2023-09-25 10:25:00|957.8|955.8|957.6|955.6|957.9|955.9|957.5|955.5|17
1695637800000|2023-09-25 10:30:00|957.8|955.8|957.3|955.3|957.8|955.8|957.2|955.2|11
1695638100000|2023-09-25 10:35:00|957.2|955.2|956.9|954.9|957.3|955.3|956.9|954.9|15
1695638400000|2023-09-25 10:40:00|956.6|954.6|956.6|954.6|956.7|954.7|956.5|954.5|18
1695638700000|2023-09-25 10:45:00|956.7|954.7|957.2|955.2|957.4|955.4|956.7|954.7|17
1695639000000|2023-09-25 10:50:00|957.4|955.4|957.7|955.7|957.8|955.8|957.2|955.2|139
1695639300000|2023-09-25 10:55:00|957.8|955.8|957.5|955.5|957.8|955.8|957.2|955.2|176
1695639600000|2023-09-25 11:00:00|957.7|955.7|957.8|955.8|957.8|955.8|957.5|955.5|130
1695639900000|2023-09-25 11:05:00|957.7|955.7|957.8|955.8|957.9|955.9|957.6|955.6|126
1695640200000|2023-09-25 11:10:00|957.9|955.9|957.6|955.6|957.9|955.9|957.4|955.4|93
1695640500000|2023-09-25 11:15:00|957.7|955.7|957.5|955.5|957.9|955.9|957.5|955.5|46
1695640800000|2023-09-25 11:20:00|957.4|955.4|957.5|955.5|957.6|955.6|957.2|955.2|125
1695641100000|2023-09-25 11:25:00|957.6|955.6|957.4|955.4|957.7|955.7|957.4|955.4|70
1695641400000|2023-09-25 11:30:00|957.3|955.3|956.8|954.8|957.5|955.5|956.7|954.7|203
1695641700000|2023-09-25 11:35:00|956.7|954.7|957.1|955.1|957.3|955.3|956.6|954.6|60
1695642000000|2023-09-25 11:40:00|957|955|956.8|954.8|957.1|955.1|956.8|954.8|55
1695642300000|2023-09-25 11:45:00|956.9|954.9|956.6|954.6|956.9|954.9|956.4|954.4|91
1695642600000|2023-09-25 11:50:00|956.3|954.3|956.5|954.5|956.6|954.6|956.3|954.3|44
1695642900000|2023-09-25 11:55:00|956.4|954.4|956.2|954.2|956.6|954.6|956.1|954.1|66
1695643200000|2023-09-25 12:00:00|956.3|954.3|956.2|954.2|956.7|954.7|956.1|954.1|129
1695643500000|2023-09-25 12:05:00|956.1|954.1|956.4|954.4|956.5|954.5|956.1|954.1|76
1695643800000|2023-09-25 12:10:00|956.3|954.3|956|954|956.4|954.4|955.9|953.9|94
1695644100000|2023-09-25 12:15:00|956.3|954.3|956.1|954.1|956.4|954.4|956.1|954.1|146
1695644400000|2023-09-25 12:20:00|956|954|955.2|953.2|956|954|955.2|953.2|183
1695644700000|2023-09-25 12:25:00|955.3|953.3|955.5|953.5|955.6|953.6|955|953|94
1695645000000|2023-09-25 12:30:00|955.6|953.6|955.4|953.4|955.7|953.7|955.3|953.3|144
1695645300000|2023-09-25 12:35:00|955.5|953.5|955.8|953.8|956|954|955.5|953.5|88
1695645600000|2023-09-25 12:40:00|955.7|953.7|956.1|954.1|956.1|954.1|955.6|953.6|80
1695645900000|2023-09-25 12:45:00|956.2|954.2|956|954|956.2|954.2|955.8|953.8|86
1695646200000|2023-09-25 12:50:00|956.1|954.1|956.1|954.1|956.2|954.2|955.9|953.9|40
1695646500000|2023-09-25 12:55:00|956|954|955.5|953.5|956|954|955.4|953.4|58
1695646800000|2023-09-25 13:00:00|955.6|953.6|955.1|953.1|955.7|953.7|955|953|328
1695647100000|2023-09-25 13:05:00|955.2|953.2|954.5|952.5|955.3|953.3|954.4|952.4|118
1695647400000|2023-09-25 13:10:00|954.3|952.3|954.4|952.4|954.6|952.6|954.1|952.1|210
1695647700000|2023-09-25 13:15:00|954.5|952.5|955.2|953.2|955.2|953.2|954.5|952.5|435
1695648000000|2023-09-25 13:20:00|955.3|953.3|954.9|952.9|955.3|953.3|954.6|952.6|213
1695648300000|2023-09-25 13:25:00|954.7|952.7|954.9|952.9|955.1|953.1|954.5|952.5|321
1695648600000|2023-09-25 13:30:00|954.2|953.7|955|954.5|955.1|954.6|953.9|953.4|4124
1695648900000|2023-09-25 13:35:00|954.9|954.4|955.3|954.8|955.3|954.8|954.4|953.9|1211
1695649200000|2023-09-25 13:40:00|955.4|954.9|954.5|954|955.9|955.4|954.5|954|1361
1695649500000|2023-09-25 13:45:00|954.6|954.1|955.1|954.6|955.1|954.6|954|953.5|1210
1695649800000|2023-09-25 13:50:00|955|954.5|956.4|955.9|956.5|956|955|954.5|1178
1695650100000|2023-09-25 13:55:00|956.5|956|956.5|956|957.3|956.8|956.3|955.8|1081
1695650400000|2023-09-25 14:00:00|956.6|956.1|956.1|955.6|956.8|956.3|955.6|955.1|898
1695650700000|2023-09-25 14:05:00|956|955.5|955.8|955.3|956.7|956.2|955.3|954.8|784
1695651000000|2023-09-25 14:10:00|955.9|955.4|956.1|955.6|956.6|956.1|955.5|955|1158
1695651300000|2023-09-25 14:15:00|956|955.5|955.6|955.1|956.7|956.2|955.6|955.1|583
1695651600000|2023-09-25 14:20:00|955.5|955|955.2|954.7|955.9|955.4|955.2|954.7|360
1695651900000|2023-09-25 14:25:00|955.1|954.6|955.4|954.9|955.8|955.3|954.5|954|802
1695652200000|2023-09-25 14:30:00|955.3|954.8|956|955.5|956.2|955.7|955.2|954.7|617
1695652500000|2023-09-25 14:35:00|956.1|955.6|955.6|955.1|956.2|955.7|955.4|954.9|375
1695652800000|2023-09-25 14:40:00|955.5|955|955.5|955|955.7|955.2|955.2|954.7|383
1695653100000|2023-09-25 14:45:00|955.6|955.1|955.9|955.4|956.2|955.7|955.5|955|474
1695653400000|2023-09-25 14:50:00|955.8|955.3|955.6|955.1|955.9|955.4|955.1|954.6|1976
1695653700000|2023-09-25 14:55:00|955.5|955|955.2|954.7|955.8|955.3|955.2|954.7|1782
1695654000000|2023-09-25 15:00:00|955.3|954.8|956.1|955.6|956.2|955.7|955.3|954.8|1813
1695654300000|2023-09-25 15:05:00|956.3|955.8|957.2|956.7|957.2|956.7|956.1|955.6|518
1695654600000|2023-09-25 15:10:00|957.3|956.8|957.3|956.8|957.5|957|956.8|956.3|753
1695654900000|2023-09-25 15:15:00|957.4|956.9|958.3|957.8|958.3|957.8|957.4|956.9|1537
1695655200000|2023-09-25 15:20:00|958.2|957.7|958.1|957.6|958.2|957.7|957.7|957.2|649
1695655500000|2023-09-25 15:25:00|958|957.5|957.5|957|958.1|957.6|957.3|956.8|1105
1695655800000|2023-09-25 15:30:00|957.4|956.9|958|957.5|958.4|957.9|957.4|956.9|3037
1695656100000|2023-09-25 15:35:00|958.1|957.6|957.9|957.4|958.3|957.8|957.8|957.3|1863
1695656400000|2023-09-25 15:40:00|958|957.5|958.2|957.7|958.3|957.8|957.8|957.3|1052
1695656700000|2023-09-25 15:45:00|958.3|957.8|958.1|957.6|958.4|957.9|957.9|957.4|786
1695657000000|2023-09-25 15:50:00|958.2|957.7|958.1|957.6|958.4|957.9|958|957.5|543
1695657300000|2023-09-25 15:55:00|958.2|957.7|958.2|957.7|958.4|957.9|958.1|957.6|3341
1695657600000|2023-09-25 16:00:00|958.3|957.8|958.4|957.9|958.6|958.1|958.1|957.6|876
1695657900000|2023-09-25 16:05:00|958.5|958|958.8|958.3|959|958.5|958.5|958|372
1695658200000|2023-09-25 16:10:00|958.7|958.2|958.4|957.9|958.9|958.4|958.4|957.9|705
1695658500000|2023-09-25 16:15:00|958.5|958|958.7|958.2|958.8|958.3|958.4|957.9|189
1695658800000|2023-09-25 16:20:00|958.6|958.1|958.9|958.4|958.9|958.4|958.6|958.1|351
1695659100000|2023-09-25 16:25:00|958.8|958.3|958.6|958.1|958.8|958.3|958.6|958.1|188
1695659400000|2023-09-25 16:30:00|958.7|958.2|958.1|957.6|958.7|958.2|958.1|957.6|313
1695659700000|2023-09-25 16:35:00|958|957.5|957.9|957.4|958.3|957.8|957.8|957.3|342
1695660000000|2023-09-25 16:40:00|958|957.5|957.7|957.2|958.2|957.7|957.7|957.2|200
1695660300000|2023-09-25 16:45:00|957.8|957.3|957.6|957.1|958|957.5|957.5|957|289
1695660600000|2023-09-25 16:50:00|957.5|957|957.5|957|957.6|957.1|957|956.5|159
1695660900000|2023-09-25 16:55:00|957.4|956.9|957.3|956.8|957.5|957|957.2|956.7|102
1695661200000|2023-09-25 17:00:00|957.4|956.9|957.2|956.7|957.5|957|957.1|956.6|123
1695661500000|2023-09-25 17:05:00|957.1|956.6|958|957.5|958.1|957.6|957.1|956.6|110
1695661800000|2023-09-25 17:10:00|958.1|957.6|958.2|957.7|958.3|957.8|958|957.5|144
1695662100000|2023-09-25 17:15:00|958.1|957.6|957.8|957.3|958.1|957.6|957.8|957.3|143
1695662400000|2023-09-25 17:20:00|957.7|957.2|957.4|956.9|957.9|957.4|957.4|956.9|95
1695662700000|2023-09-25 17:25:00|957.5|957|957.3|956.8|957.5|957|957|956.5|185
1695663000000|2023-09-25 17:30:00|957.2|956.7|957.4|956.9|957.5|957|957|956.5|96
1695663300000|2023-09-25 17:35:00|957.5|957|957.3|956.8|957.5|957|957.1|956.6|129
1695663600000|2023-09-25 17:40:00|957.2|956.7|957|956.5|957.4|956.9|957|956.5|131
1695663900000|2023-09-25 17:45:00|957.1|956.6|957.2|956.7|957.2|956.7|956.7|956.2|124
1695664200000|2023-09-25 17:50:00|957.1|956.6|957.3|956.8|957.5|957|957.1|956.6|168
1695664500000|2023-09-25 17:55:00|957.4|956.9|957.5|957|957.5|957|957.3|956.8|118
1695664800000|2023-09-25 18:00:00|957.6|957.1|957.8|957.3|957.9|957.4|957.6|957.1|220
1695665100000|2023-09-25 18:05:00|957.7|957.2|957.1|956.6|957.7|957.2|957.1|956.6|435
1695665400000|2023-09-25 18:10:00|957|956.5|957.2|956.7|957.3|956.8|957|956.5|182
1695665700000|2023-09-25 18:15:00|957.1|956.6|957.1|956.6|957.3|956.8|956.8|956.3|188
1695666000000|2023-09-25 18:20:00|957.2|956.7|956.9|956.4|957.2|956.7|956.7|956.2|152
1695666300000|2023-09-25 18:25:00|956.8|956.3|957.2|956.7|957.5|957|956.8|956.3|313
1695666600000|2023-09-25 18:30:00|957.3|956.8|957.4|956.9|957.5|957|957.2|956.7|378
1695666900000|2023-09-25 18:35:00|957.5|957|957.3|956.8|957.9|957.4|957.1|956.6|767
1695667200000|2023-09-25 18:40:00|957.4|956.9|957|956.5|957.7|957.2|956.9|956.4|329
1695667500000|2023-09-25 18:45:00|957.1|956.6|957.3|956.8|957.5|957|957.1|956.6|540
1695667800000|2023-09-25 18:50:00|957.4|956.9|957.4|956.9|957.5|957|957.2|956.7|385
1695668100000|2023-09-25 18:55:00|957.5|957|957.2|956.7|957.5|957|957.1|956.6|544
1695668400000|2023-09-25 19:00:00|957.3|956.8|956.5|956|957.4|956.9|956.5|956|726
1695668700000|2023-09-25 19:05:00|956.6|956.1|956.5|956|956.9|956.4|956.4|955.9|293
1695669000000|2023-09-25 19:10:00|956.6|956.1|956.8|956.3|956.8|956.3|956.6|956.1|412
1695669300000|2023-09-25 19:15:00|956.9|956.4|957.5|957|957.6|957.1|956.9|956.4|705
1695669600000|2023-09-25 19:20:00|957.4|956.9|957.3|956.8|957.6|957.1|957.2|956.7|262
1695669900000|2023-09-25 19:25:00|957.2|956.7|957.3|956.8|957.4|956.9|957|956.5|206
1695670200000|2023-09-25 19:30:00|957.2|956.7|957.1|956.6|957.4|956.9|957.1|956.6|194
1695670500000|2023-09-25 19:35:00|957.2|956.7|957.5|957|957.6|957.1|957.1|956.6|120
1695670800000|2023-09-25 19:40:00|957.4|956.9|957|956.5|957.4|956.9|957|956.5|286
1695671100000|2023-09-25 19:45:00|957.1|956.6|957.1|956.6|957.2|956.7|956.9|956.4|465
1695671400000|2023-09-25 19:50:00|957|956.5|957|956.5|957.5|957|956.8|956.3|696
1695671700000|2023-09-25 19:55:00|956.9|956.4|958.2|957.7|958.3|957.8|956.9|956.4|12309
1695672000000|2023-09-25 20:00:00|958.9|956.9|959.2|957.2|959.3|957.3|958.9|956.9|1541
1695672300000|2023-09-25 20:05:00|959.1|957.1|959.1|957.1|959.3|957.3|959.1|957.1|285
1695672600000|2023-09-25 20:10:00|959.2|957.2|959.4|957.4|959.5|957.5|959.1|957.1|238
1695672900000|2023-09-25 20:15:00|959.5|957.5|959.6|957.6|959.8|957.8|959.5|957.5|329
1695673200000|2023-09-25 20:20:00|959.5|957.5|959.5|957.5|959.6|957.6|959.5|957.5|53
1695673500000|2023-09-25 20:25:00|959.6|957.6|959.7|957.7|959.7|957.7|959.6|957.6|11
1695673800000|2023-09-25 20:30:00|||||||||14
1695674100000|2023-09-25 20:35:00|959.8|957.8|959.8|957.8|959.8|957.8|959.8|957.8|375
1695674400000|2023-09-25 20:40:00|959.9|957.9|959.8|957.8|959.9|957.9|959.8|957.8|5
1695674700000|2023-09-25 20:45:00|959.9|957.9|960|958|960|958|959.9|957.9|135
1695675000000|2023-09-25 20:50:00|959.9|957.9|959.9|957.9|959.9|957.9|959.9|957.9|22
1695675300000|2023-09-25 20:55:00|960|958|959.9|957.9|960.1|958.1|959.9|957.9|152
1695675600000|2023-09-25 21:00:00|960|958|960|958|960|958|960|958|4
1695679200000|2023-09-25 22:00:00|959.8|957.8|959.4|957.4|959.8|957.8|959.3|957.3|0
1695679500000|2023-09-25 22:05:00|959.3|957.3|959.4|957.4|959.4|957.4|959.3|957.3|0
1695679800000|2023-09-25 22:10:00|959.3|957.3|959.3|957.3|959.3|957.3|959.2|957.2|0
1695680100000|2023-09-25 22:15:00|959.2|957.2|959.1|957.1|959.2|957.2|959.1|957.1|0
1695680400000|2023-09-25 22:20:00|959.2|957.2|959.2|957.2|959.2|957.2|959.1|957.1|0
1695680700000|2023-09-25 22:25:00|959.3|957.3|959.3|957.3|959.3|957.3|959.3|957.3|0
1695681000000|2023-09-25 22:30:00|959.4|957.4|959.2|957.2|959.4|957.4|959.2|957.2|0
1695681300000|2023-09-25 22:35:00|959.3|957.3|959.3|957.3|959.3|957.3|959.3|957.3|0
1695681900000|2023-09-25 22:45:00|959.4|957.4|959.2|957.2|959.4|957.4|959.2|957.2|0
1695682200000|2023-09-25 22:50:00|959.1|957.1|959.2|957.2|959.2|957.2|959.1|957.1|0
1695682500000|2023-09-25 22:55:00|959.3|957.3|959.1|957.1|959.3|957.3|959.1|957.1|0
1695682800000|2023-09-25 23:00:00|959|957|958.9|956.9|959|957|958.9|956.9|0
1695683100000|2023-09-25 23:05:00|959|957|958.9|956.9|959|957|958.9|956.9|0
1695683400000|2023-09-25 23:10:00|959|957|958.9|956.9|959|957|958.9|956.9|0
1695683700000|2023-09-25 23:15:00|959|957|959|957|959|957|959|957|0
1695684000000|2023-09-25 23:20:00|958.9|956.9|958.9|956.9|958.9|956.9|958.8|956.8|0
1695684300000|2023-09-25 23:25:00|958.8|956.8|958.9|956.9|959|957|958.8|956.8|0
1695684600000|2023-09-25 23:30:00|958.8|956.8|958.9|956.9|958.9|956.9|958.8|956.8|0
1695685200000|2023-09-25 23:40:00|959|957|959|957|959|957|958.9|956.9|0
1695685500000|2023-09-25 23:45:00|958.9|956.9|958.9|956.9|959|957|958.9|956.9|0
1695685800000|2023-09-25 23:50:00|959|957|958.9|956.9|959|957|958.9|956.9|0
1695686100000|2023-09-25 23:55:00|958.8|956.8|958.7|956.7|958.9|956.9|958.7|956.7|0
1695686400000|2023-09-26 00:00:00|959.7|957.7|958.3|956.3|959.7|957.7|958.3|956.3|66
1695686700000|2023-09-26 00:05:00|958.2|956.2|958.3|956.3|958.7|956.7|958.2|956.2|62
1695687000000|2023-09-26 00:10:00|958.2|956.2|957.6|955.6|958.2|956.2|957.6|955.6|41
1695687300000|2023-09-26 00:15:00|957.5|955.5|956.9|954.9|957.5|955.5|956.9|954.9|53
1695687600000|2023-09-26 00:20:00|957|955|957|955|957.1|955.1|956.9|954.9|27
1695687900000|2023-09-26 00:25:00|956.9|954.9|956.5|954.5|956.9|954.9|956.5|954.5|16
1695688200000|2023-09-26 00:30:00|956.6|954.6|956.3|954.3|956.8|954.8|956.2|954.2|55
1695688500000|2023-09-26 00:35:00|956.1|954.1|956.3|954.3|956.4|954.4|956.1|954.1|39
1695688800000|2023-09-26 00:40:00|956.4|954.4|956.8|954.8|956.8|954.8|956.3|954.3|9
1695689100000|2023-09-26 00:45:00|956.7|954.7|954.7|952.7|956.7|954.7|954.7|952.7|132
1695689400000|2023-09-26 00:50:00|954.6|952.6|955.2|953.2|955.2|953.2|954.5|952.5|45
1695689700000|2023-09-26 00:55:00|954.8|952.8|954.7|952.7|954.9|952.9|954.5|952.5|26
1695690000000|2023-09-26 01:00:00|954.5|952.5|955|953|955|953|954.5|952.5|34
1695690300000|2023-09-26 01:05:00|955.3|953.3|955.4|953.4|955.4|953.4|955.1|953.1|24
1695690600000|2023-09-26 01:10:00|955.1|953.1|955.1|953.1|955.1|953.1|955|953|21
1695690900000|2023-09-26 01:15:00|955.2|953.2|954.3|952.3|955.2|953.2|952.9|950.9|152
1695691200000|2023-09-26 01:20:00|954.4|952.4|953.9|951.9|954.4|952.4|953.6|951.6|19
1695691500000|2023-09-26 01:25:00|954.3|952.3|954.8|952.8|955.1|953.1|954.2|952.2|34
1695691800000|2023-09-26 01:30:00|955.1|953.1|954.2|952.2|955.5|953.5|954|952|52
1695692100000|2023-09-26 01:35:00|954.1|952.1|953.4|951.4|954.1|952.1|953.1|951.1|54
1695692400000|2023-09-26 01:40:00|952.8|950.8|952|950|952.8|950.8|952|950|22
1695692700000|2023-09-26 01:45:00|951.8|949.8|952.5|950.5|952.7|950.7|951.4|949.4|51
1695693000000|2023-09-26 01:50:00|953|951|952.1|950.1|953.1|951.1|951.8|949.8|15
1695693300000|2023-09-26 01:55:00|951.7|949.7|952.7|950.7|952.7|950.7|951.7|949.7|9
1695693600000|2023-09-26 02:00:00|952.3|950.3|953.1|951.1|953.1|951.1|952.3|950.3|3
1695693900000|2023-09-26 02:05:00|||||||||3
1695694200000|2023-09-26 02:10:00|952.9|950.9|952.8|950.8|952.9|950.9|952.8|950.8|2
1695694500000|2023-09-26 02:15:00|952.5|950.5|952.6|950.6|952.6|950.6|952.5|950.5|2
1695694800000|2023-09-26 02:20:00|953.2|951.2|952.8|950.8|953.3|951.3|952.8|950.8|60
1695695100000|2023-09-26 02:25:00|952.6|950.6|952.7|950.7|952.7|950.7|952.6|950.6|9
1695695400000|2023-09-26 02:30:00|951.9|949.9|951.3|949.3|951.9|949.9|951.3|949.3|5
1695695700000|2023-09-26 02:35:00|951.7|949.7|951.7|949.7|951.7|949.7|951.7|949.7|1
1695696000000|2023-09-26 02:40:00|||||||||1
1695696600000|2023-09-26 02:50:00|951.5|949.5|951.7|949.7|951.9|949.9|951.4|949.4|15
1695696900000|2023-09-26 02:55:00|951.3|949.3|951.3|949.3|951.3|949.3|951.3|949.3|3
1695697200000|2023-09-26 03:00:00|951|949|950.9|948.9|951.1|949.1|950.8|948.8|12
1695697500000|2023-09-26 03:05:00|950.8|948.8|950.8|948.8|950.9|948.9|950.7|948.7|16
1695697800000|2023-09-26 03:10:00|950.7|948.7|951.2|949.2|951.2|949.2|950.6|948.6|10
1695698100000|2023-09-26 03:15:00|951|949|951|949|951.3|949.3|951|949|24
1695698400000|2023-09-26 03:20:00|950.9|948.9|951.1|949.1|951.2|949.2|950.9|948.9|4
1695698700000|2023-09-26 03:25:00|951.4|949.4|950.9|948.9|951.4|949.4|950.9|948.9|6
1695699000000|2023-09-26 03:30:00|951|949|951|949|951.3|949.3|951|949|12
1695699300000|2023-09-26 03:35:00|950.8|948.8|951.2|949.2|951.2|949.2|950.8|948.8|7
1695699600000|2023-09-26 03:40:00|951.1|949.1|951.5|949.5|951.5|949.5|951.1|949.1|10
1695699900000|2023-09-26 03:45:00|951.3|949.3|951.7|949.7|951.8|949.8|951.3|949.3|13
1695700200000|2023-09-26 03:50:00|951.5|949.5|951.4|949.4|951.6|949.6|951.4|949.4|10
1695700500000|2023-09-26 03:55:00|951.5|949.5|951.6|949.6|951.6|949.6|951.5|949.5|3
1695700800000|2023-09-26 04:00:00|951.7|949.7|951.4|949.4|951.8|949.8|951.4|949.4|5
1695701100000|2023-09-26 04:05:00|951.5|949.5|951.5|949.5|951.5|949.5|951.5|949.5|3
1695701400000|2023-09-26 04:10:00|951.3|949.3|951.5|949.5|951.6|949.6|951.3|949.3|20
1695701700000|2023-09-26 04:15:00|951.4|949.4|951.6|949.6|951.6|949.6|951.4|949.4|2
1695702000000|2023-09-26 04:20:00|951.7|949.7|951.9|949.9|952|950|951.7|949.7|82
1695702300000|2023-09-26 04:25:00|||||||||1
1695702600000|2023-09-26 04:30:00|951.8|949.8|951.7|949.7|951.8|949.8|951.5|949.5|12
1695702900000|2023-09-26 04:35:00|951.6|949.6|951.6|949.6|951.6|949.6|951.5|949.5|7
1695703200000|2023-09-26 04:40:00|951.7|949.7|951.5|949.5|951.7|949.7|951.5|949.5|11
1695703500000|2023-09-26 04:45:00|951.6|949.6|951.5|949.5|951.6|949.6|951.5|949.5|10
1695703800000|2023-09-26 04:50:00|951.4|949.4|951.5|949.5|951.5|949.5|951.4|949.4|15
1695704100000|2023-09-26 04:55:00|951.4|949.4|951.4|949.4|951.4|949.4|951.3|949.3|8
1695704400000|2023-09-26 05:00:00|951.6|949.6|950.9|948.9|951.7|949.7|950.9|948.9|20
1695704700000|2023-09-26 05:05:00|950.8|948.8|950.7|948.7|950.8|948.8|950.5|948.5|29
1695705000000|2023-09-26 05:10:00|950.8|948.8|950.9|948.9|951.2|949.2|950.6|948.6|22
1695705300000|2023-09-26 05:15:00|951|949|951|949|951.5|949.5|950.9|948.9|22
1695705600000|2023-09-26 05:20:00|951.1|949.1|950.8|948.8|951.1|949.1|950.8|948.8|20
1695705900000|2023-09-26 05:25:00|950.9|948.9|950.9|948.9|951.1|949.1|950.9|948.9|16
1695706200000|2023-09-26 05:30:00|950.8|948.8|951.2|949.2|951.2|949.2|950.8|948.8|34
1695706500000|2023-09-26 05:35:00|951.3|949.3|951.9|949.9|952.2|950.2|951.2|949.2|29
1695706800000|2023-09-26 05:40:00|952.1|950.1|951.7|949.7|952.2|950.2|951.6|949.6|23
1695707100000|2023-09-26 05:45:00|951.6|949.6|951.5|949.5|952|950|951.5|949.5|8
1695707400000|2023-09-26 05:50:00|951.3|949.3|951.4|949.4|951.4|949.4|950.9|948.9|11
1695707700000|2023-09-26 05:55:00|951.3|949.3|951.4|949.4|951.5|949.5|951|949|23
1695708000000|2023-09-26 06:00:00|951.5|949.5|951.3|949.3|951.5|949.5|951.1|949.1|43
1695708300000|2023-09-26 06:05:00|951.4|949.4|951|949|951.5|949.5|950.9|948.9|122
1695708600000|2023-09-26 06:10:00|950.8|948.8|950.6|948.6|950.8|948.8|950.5|948.5|78
1695708900000|2023-09-26 06:15:00|950.5|948.5|949.6|947.6|950.5|948.5|949.5|947.5|62
1695709200000|2023-09-26 06:20:00|949.5|947.5|949.6|947.6|949.8|947.8|949.4|947.4|42
1695709500000|2023-09-26 06:25:00|949.9|947.9|949.6|947.6|949.9|947.9|949.5|947.5|68
1695709800000|2023-09-26 06:30:00|949.5|947.5|949|947|949.6|947.6|948.8|946.8|117
1695710100000|2023-09-26 06:35:00|949.1|947.1|949.3|947.3|949.3|947.3|949.1|947.1|67
1695710400000|2023-09-26 06:40:00|949.2|947.2|949.1|947.1|949.3|947.3|949|947|60
1695710700000|2023-09-26 06:45:00|949.2|947.2|948.4|946.4|949.2|947.2|948.3|946.3|122
1695711000000|2023-09-26 06:50:00|948.3|946.3|948.5|946.5|948.5|946.5|948.2|946.2|166
1695711300000|2023-09-26 06:55:00|948.4|946.4|948.4|946.4|948.6|946.6|948.2|946.2|121
1695711600000|2023-09-26 07:00:00|948.3|946.3|947.9|945.9|948.8|946.8|947.8|945.8|388
1695711900000|2023-09-26 07:05:00|948|946|947.2|945.2|948|946|947|945|386
1695712200000|2023-09-26 07:10:00|947.1|945.1|945.9|943.9|947.1|945.1|945.7|943.7|327
1695712500000|2023-09-26 07:15:00|945.8|943.8|946.3|944.3|946.6|944.6|945.6|943.6|370
1695712800000|2023-09-26 07:20:00|946.4|944.4|946.7|944.7|946.9|944.9|946|944|249
1695713100000|2023-09-26 07:25:00|946.6|944.6|946.8|944.8|946.9|944.9|946.4|944.4|153
1695713400000|2023-09-26 07:30:00|946.9|944.9|946.9|944.9|947|945|946.4|944.4|191
1695713700000|2023-09-26 07:35:00|947|945|947.8|945.8|947.8|945.8|946.8|944.8|300
1695714000000|2023-09-26 07:40:00|947.9|945.9|948.5|946.5|948.5|946.5|947.7|945.7|449
1695714300000|2023-09-26 07:45:00|948.6|946.6|947.9|945.9|948.6|946.6|947.7|945.7|324
1695714600000|2023-09-26 07:50:00|948.1|946.1|947.9|945.9|948.2|946.2|947.8|945.8|204
1695714900000|2023-09-26 07:55:00|948|946|948.2|946.2|948.3|946.3|947.8|945.8|192
1695715200000|2023-09-26 08:00:00|948.3|946.3|948.9|946.9|948.9|946.9|948.3|946.3|435
1695715500000|2023-09-26 08:05:00|949|947|949.1|947.1|949.4|947.4|948.6|946.6|486
1695715800000|2023-09-26 08:10:00|949|947|949.3|947.3|949.5|947.5|948.8|946.8|254
1695716100000|2023-09-26 08:15:00|949.4|947.4|949.6|947.6|949.9|947.9|949.3|947.3|223
1695716400000|2023-09-26 08:20:00|949.7|947.7|950.2|948.2|950.5|948.5|949.7|947.7|274
1695716700000|2023-09-26 08:25:00|950.3|948.3|950.4|948.4|950.5|948.5|950.3|948.3|334
1695717000000|2023-09-26 08:30:00|950.3|948.3|950.4|948.4|950.4|948.4|950.1|948.1|252
1695717300000|2023-09-26 08:35:00|950.5|948.5|950.3|948.3|950.6|948.6|950.1|948.1|132
1695717600000|2023-09-26 08:40:00|950.1|948.1|949.8|947.8|950.2|948.2|949.7|947.7|131
1695717900000|2023-09-26 08:45:00|949.7|947.7|949.7|947.7|949.9|947.9|949.5|947.5|111
1695718200000|2023-09-26 08:50:00|949.8|947.8|949.7|947.7|950|948|949.7|947.7|139
1695718500000|2023-09-26 08:55:00|949.8|947.8|949.8|947.8|949.9|947.9|949.6|947.6|73
1695718800000|2023-09-26 09:00:00|949.7|947.7|949.3|947.3|949.8|947.8|949.3|947.3|215
1695719100000|2023-09-26 09:05:00|949.4|947.4|948.7|946.7|949.5|947.5|948.7|946.7|77
1695719400000|2023-09-26 09:10:00|948.8|946.8|949.5|947.5|949.5|947.5|948.7|946.7|30
1695719700000|2023-09-26 09:15:00|949.4|947.4|949.5|947.5|949.9|947.9|949.4|947.4|606
1695720000000|2023-09-26 09:20:00|949.6|947.6|949.9|947.9|949.9|947.9|949.5|947.5|32
1695720300000|2023-09-26 09:25:00|950|948|949.7|947.7|950|948|949.4|947.4|65
1695720600000|2023-09-26 09:30:00|949.9|947.9|950|948|950.1|948.1|949.7|947.7|64
1695720900000|2023-09-26 09:35:00|950.1|948.1|950|948|950.2|948.2|950|948|64
1695721200000|2023-09-26 09:40:00|949.9|947.9|949.6|947.6|949.9|947.9|949.6|947.6|154
1695721500000|2023-09-26 09:45:00|949.5|947.5|949.6|947.6|949.7|947.7|949.2|947.2|228
1695721800000|2023-09-26 09:50:00|949.7|947.7|949.4|947.4|949.8|947.8|949.2|947.2|169
1695722100000|2023-09-26 09:55:00|949.3|947.3|949.2|947.2|949.5|947.5|949.1|947.1|149
1695722400000|2023-09-26 10:00:00|949.1|947.1|949.8|947.8|949.9|947.9|949.1|947.1|294
1695722700000|2023-09-26 10:05:00|949.7|947.7|949.9|947.9|949.9|947.9|949.5|947.5|175
1695723000000|2023-09-26 10:10:00|949.8|947.8|949.4|947.4|949.8|947.8|949.3|947.3|289
1695723300000|2023-09-26 10:15:00|949.5|947.5|949.5|947.5|949.5|947.5|949.2|947.2|106
1695723600000|2023-09-26 10:20:00|949.3|947.3|949.2|947.2|949.4|947.4|948.9|946.9|370
1695723900000|2023-09-26 10:25:00|949.3|947.3|949.6|947.6|949.6|947.6|949.3|947.3|38
1695724200000|2023-09-26 10:30:00|949.7|947.7|949.8|947.8|949.8|947.8|949.6|947.6|39
1695724500000|2023-09-26 10:35:00|949.7|947.7|950.2|948.2|950.2|948.2|949.7|947.7|69
1695724800000|2023-09-26 10:40:00|950.1|948.1|949.7|947.7|950.2|948.2|949.6|947.6|31
1695725100000|2023-09-26 10:45:00|949.6|947.6|949.6|947.6|949.7|947.7|949.6|947.6|44
1695725400000|2023-09-26 10:50:00|949.5|947.5|949.9|947.9|949.9|947.9|949.3|947.3|99
1695725700000|2023-09-26 10:55:00|949.8|947.8|950.2|948.2|950.3|948.3|949.7|947.7|90
1695726000000|2023-09-26 11:00:00|950.1|948.1|949.6|947.6|950.2|948.2|949.6|947.6|103
1695726300000|2023-09-26 11:05:00|949.5|947.5|948.8|946.8|949.5|947.5|948.8|946.8|106
1695726600000|2023-09-26 11:10:00|948.7|946.7|948.8|946.8|948.8|946.8|948.6|946.6|69
1695726900000|2023-09-26 11:15:00|948.9|946.9|949.6|947.6|949.7|947.7|948.9|946.9|74
1695727200000|2023-09-26 11:20:00|949.5|947.5|949.7|947.7|949.8|947.8|949.4|947.4|60
1695727500000|2023-09-26 11:25:00|949.6|947.6|949.9|947.9|950.2|948.2|949.6|947.6|59
1695727800000|2023-09-26 11:30:00|949.8|947.8|950.6|948.6|950.6|948.6|949.8|947.8|192
1695728100000|2023-09-26 11:35:00|950.4|948.4|950.6|948.6|950.8|948.8|950.4|948.4|341
1695728400000|2023-09-26 11:40:00|950.7|948.7|950.7|948.7|950.9|948.9|950.6|948.6|162
1695728700000|2023-09-26 11:45:00|950.6|948.6|949.8|947.8|950.6|948.6|949.8|947.8|47
1695729000000|2023-09-26 11:50:00|949.7|947.7|949.7|947.7|949.7|947.7|949.5|947.5|46
1695729300000|2023-09-26 11:55:00|949.8|947.8|949.6|947.6|949.8|947.8|949.6|947.6|52
1695729600000|2023-09-26 12:00:00|949.7|947.7|950.4|948.4|950.4|948.4|949.7|947.7|211
1695729900000|2023-09-26 12:05:00|950.5|948.5|950.5|948.5|950.8|948.8|950.3|948.3|220
1695730200000|2023-09-26 12:10:00|950.4|948.4|950|948|950.6|948.6|950|948|183
1695730500000|2023-09-26 12:15:00|950.1|948.1|950.8|948.8|950.8|948.8|950|948|140
1695730800000|2023-09-26 12:20:00|950.7|948.7|950.1|948.1|950.7|948.7|950.1|948.1|150
1695731100000|2023-09-26 12:25:00|950|948|950|948|950|948|949.6|947.6|222
1695731400000|2023-09-26 12:30:00|949.9|947.9|949.4|947.4|949.9|947.9|949.3|947.3|176
1695731700000|2023-09-26 12:35:00|949.3|947.3|949.2|947.2|949.4|947.4|949|947|186
1695732000000|2023-09-26 12:40:00|949.1|947.1|949.8|947.8|949.8|947.8|949.1|947.1|47
1695732300000|2023-09-26 12:45:00|949.9|947.9|949.4|947.4|950|948|949.4|947.4|17
1695732600000|2023-09-26 12:50:00|949.5|947.5|949.8|947.8|949.8|947.8|949.4|947.4|89
1695732900000|2023-09-26 12:55:00|949.7|947.7|949.4|947.4|949.9|947.9|949.1|947.1|300
1695733200000|2023-09-26 13:00:00|949.5|947.5|949.2|947.2|949.6|947.6|949.1|947.1|77
1695733500000|2023-09-26 13:05:00|949.1|947.1|948.9|946.9|949.2|947.2|948.9|946.9|41
1695733800000|2023-09-26 13:10:00|948.8|946.8|948.8|946.8|949|947|948.6|946.6|125
1695734100000|2023-09-26 13:15:00|948.9|946.9|948.9|946.9|949.2|947.2|948.8|946.8|48
1695734400000|2023-09-26 13:20:00|949|947|949.2|947.2|949.4|947.4|949|947|104
1695734700000|2023-09-26 13:25:00|949.1|947.1|949|947|949.2|947.2|948.8|946.8|176
1695735000000|2023-09-26 13:30:00|948.2|947.7|948.2|947.7|948.4|947.9|946.8|946.3|4102
1695735300000|2023-09-26 13:35:00|948.4|947.9|949.4|948.9|949.9|949.4|948.3|947.8|1760
1695735600000|2023-09-26 13:40:00|949.3|948.8|950.4|949.9|950.7|950.2|949.1|948.6|1307
1695735900000|2023-09-26 13:45:00|950.5|950|948.9|948.4|950.7|950.2|948.9|948.4|1085
1695736200000|2023-09-26 13:50:00|948.7|948.2|948.7|948.2|949.1|948.6|948.2|947.7|1376
1695736500000|2023-09-26 13:55:00|948.8|948.3|948.6|948.1|949|948.5|948.4|947.9|1138
1695736800000|2023-09-26 14:00:00|948.5|948|948.3|947.8|949.8|949.3|948.3|947.8|1491
1695737100000|2023-09-26 14:05:00|948.2|947.7|948.4|947.9|949.5|949|948|947.5|1180
1695737400000|2023-09-26 14:10:00|948.3|947.8|947.6|947.1|948.4|947.9|947.3|946.8|1252
1695737700000|2023-09-26 14:15:00|947.5|947|947.1|946.6|947.5|947|946.9|946.4|571
1695738000000|2023-09-26 14:20:00|947.2|946.7|947.2|946.7|947.5|947|946.6|946.1|972
1695738300000|2023-09-26 14:25:00|947.3|946.8|948.1|947.6|948.1|947.6|946.6|946.1|972
1695738600000|2023-09-26 14:30:00|948|947.5|947.6|947.1|948.4|947.9|947.5|947|800
1695738900000|2023-09-26 14:35:00|947.5|947|947.7|947.2|948.4|947.9|947.5|947|1039
1695739200000|2023-09-26 14:40:00|947.8|947.3|948.8|948.3|948.9|948.4|947.8|947.3|742
1695739500000|2023-09-26 14:45:00|948.9|948.4|948.1|947.6|949.1|948.6|948|947.5|634
1695739800000|2023-09-26 14:50:00|948|947.5|948|947.5|948.5|948|947.9|947.4|670
1695740100000|2023-09-26 14:55:00|948.1|947.6|948.6|948.1|948.6|948.1|947.9|947.4|904
1695740400000|2023-09-26 15:00:00|948.5|948|948|947.5|948.5|948|947.9|947.4|308
1695740700000|2023-09-26 15:05:00|947.9|947.4|947.4|946.9|947.9|947.4|947.1|946.6|495
1695741000000|2023-09-26 15:10:00|947.3|946.8|947.4|946.9|947.7|947.2|947.1|946.6|553
1695741300000|2023-09-26 15:15:00|947.3|946.8|946.7|946.2|947.3|946.8|946.6|946.1|688
1695741600000|2023-09-26 15:20:00|946.6|946.1|946.2|945.7|946.7|946.2|946.2|945.7|686
1695741900000|2023-09-26 15:25:00|946.3|945.8|945.7|945.2|946.4|945.9|945.6|945.1|849
1695742200000|2023-09-26 15:30:00|945.6|945.1|946.5|946|946.6|946.1|945.6|945.1|1228
1695742500000|2023-09-26 15:35:00|946.6|946.1|946.5|946|946.8|946.3|946.4|945.9|351
1695742800000|2023-09-26 15:40:00|946.4|945.9|946.3|945.8|946.9|946.4|946.3|945.8|747
1695743100000|2023-09-26 15:45:00|946.2|945.7|946.1|945.6|946.2|945.7|945.7|945.2|453
1695743400000|2023-09-26 15:50:00|946|945.5|945.5|945|946.1|945.6|945.5|945|683
1695743700000|2023-09-26 15:55:00|945.6|945.1|945.5|945|945.8|945.3|945.3|944.8|1121
1695744000000|2023-09-26 16:00:00|945.7|945.2|945.5|945|945.9|945.4|945.4|944.9|591
1695744300000|2023-09-26 16:05:00|945.4|944.9|946.1|945.6|946.1|945.6|945.4|944.9|871
1695744600000|2023-09-26 16:10:00|946|945.5|946|945.5|946.3|945.8|946|945.5|404
1695744900000|2023-09-26 16:15:00|945.9|945.4|945.7|945.2|946.3|945.8|945.7|945.2|427
1695745200000|2023-09-26 16:20:00|945.6|945.1|946.1|945.6|946.2|945.7|945.6|945.1|284
1695745500000|2023-09-26 16:25:00|946|945.5|946|945.5|946.1|945.6|945.9|945.4|236
1695745800000|2023-09-26 16:30:00|946.1|945.6|945.8|945.3|946.1|945.6|945.8|945.3|295
1695746100000|2023-09-26 16:35:00|945.9|945.4|946.2|945.7|946.2|945.7|945.9|945.4|149
1695746400000|2023-09-26 16:40:00|946.3|945.8|946.2|945.7|946.6|946.1|946.1|945.6|561
1695746700000|2023-09-26 16:45:00|946.3|945.8|946.1|945.6|946.3|945.8|946|945.5|233
1695747000000|2023-09-26 16:50:00|946.2|945.7|946.3|945.8|946.7|946.2|946.2|945.7|425
1695747300000|2023-09-26 16:55:00|946.2|945.7|945.9|945.4|946.3|945.8|945.9|945.4|160
1695747600000|2023-09-26 17:00:00|946|945.5|946|945.5|946.2|945.7|945.7|945.2|443
1695747900000|2023-09-26 17:05:00|945.9|945.4|946.1|945.6|946.1|945.6|945.2|944.7|587
1695748200000|2023-09-26 17:10:00|946|945.5|946.3|945.8|946.3|945.8|945.9|945.4|162
1695748500000|2023-09-26 17:15:00|946.2|945.7|945.6|945.1|946.3|945.8|945.6|945.1|152
1695748800000|2023-09-26 17:20:00|945.5|945|945.4|944.9|945.6|945.1|945.4|944.9|208
1695749100000|2023-09-26 17:25:00|945.3|944.8|944.9|944.4|945.4|944.9|944.9|944.4|282
1695749400000|2023-09-26 17:30:00|945|944.5|944.9|944.4|945.4|944.9|944.9|944.4|277
1695749700000|2023-09-26 17:35:00|944.8|944.3|944.1|943.6|944.8|944.3|944.1|943.6|418
1695750000000|2023-09-26 17:40:00|944|943.5|944.1|943.6|944.2|943.7|944|943.5|293
1695750300000|2023-09-26 17:45:00|944.2|943.7|944.1|943.6|944.3|943.8|944|943.5|181
1695750600000|2023-09-26 17:50:00|944.2|943.7|944.6|944.1|944.7|944.2|944.2|943.7|307
1695750900000|2023-09-26 17:55:00|944.5|944|944.9|944.4|944.9|944.4|944.5|944|139
1695751200000|2023-09-26 18:00:00|944.8|944.3|944.6|944.1|944.9|944.4|944.5|944|217
1695751500000|2023-09-26 18:05:00|944.5|944|944.3|943.8|944.6|944.1|944.2|943.7|385
1695751800000|2023-09-26 18:10:00|944.2|943.7|944.1|943.6|944.3|943.8|943.8|943.3|445
1695752100000|2023-09-26 18:15:00|944|943.5|943.9|943.4|944.4|943.9|943.8|943.3|462
1695752400000|2023-09-26 18:20:00|943.8|943.3|944.2|943.7|944.3|943.8|943.6|943.1|259
1695752700000|2023-09-26 18:25:00|944.1|943.6|943.7|943.2|944.1|943.6|943.7|943.2|181
1695753000000|2023-09-26 18:30:00|943.8|943.3|943.8|943.3|944.1|943.6|943.8|943.3|481
1695753300000|2023-09-26 18:35:00|943.7|943.2|943.5|943|943.9|943.4|943.4|942.9|209
1695753600000|2023-09-26 18:40:00|943.6|943.1|943.5|943|943.9|943.4|943.5|943|437
1695753900000|2023-09-26 18:45:00|943.6|943.1|943.8|943.3|943.9|943.4|943.5|943|274
1695754200000|2023-09-26 18:50:00|943.9|943.4|943.7|943.2|944|943.5|943.7|943.2|105
1695754500000|2023-09-26 18:55:00|943.8|943.3|943.9|943.4|943.9|943.4|943.5|943|237
1695754800000|2023-09-26 19:00:00|943.8|943.3|943.6|943.1|943.9|943.4|943.4|942.9|248
1695755100000|2023-09-26 19:05:00|943.7|943.2|944.1|943.6|944.1|943.6|943.6|943.1|208
1695755400000|2023-09-26 19:10:00|944.2|943.7|943.9|943.4|944.3|943.8|943.9|943.4|296
1695755700000|2023-09-26 19:15:00|944|943.5|943.6|943.1|944|943.5|943.4|942.9|525
1695756000000|2023-09-26 19:20:00|943.5|943|943.4|942.9|943.7|943.2|943.4|942.9|358
1695756300000|2023-09-26 19:25:00|943.3|942.8|943.4|942.9|943.4|942.9|943.1|942.6|360
1695756600000|2023-09-26 19:30:00|943.5|943|943.4|942.9|943.7|943.2|943.4|942.9|453
1695756900000|2023-09-26 19:35:00|943.5|943|943.7|943.2|943.8|943.3|943.5|943|671
1695757200000|2023-09-26 19:40:00|943.8|943.3|944.1|943.6|944.1|943.6|943.8|943.3|588
1695757500000|2023-09-26 19:45:00|944|943.5|943.8|943.3|944.1|943.6|943.7|943.2|1540
1695757800000|2023-09-26 19:50:00|943.7|943.2|943.9|943.4|944|943.5|943.4|942.9|2359
1695758100000|2023-09-26 19:55:00|943.8|943.3|943.6|943.1|944.2|943.7|943.4|942.9|9139
1695758400000|2023-09-26 20:00:00|944.1|942.1|944.3|942.3|944.6|942.6|944|942|916
1695758700000|2023-09-26 20:05:00|944.4|942.4|944.8|942.8|944.9|942.9|944.4|942.4|296
1695759000000|2023-09-26 20:10:00|944.7|942.7|944.9|942.9|945.1|943.1|944.7|942.7|314
1695759300000|2023-09-26 20:15:00|945|943|945|943|945.1|943.1|944.9|942.9|202
1695759600000|2023-09-26 20:20:00|945.1|943.1|944.9|942.9|945.1|943.1|944.9|942.9|56
1695759900000|2023-09-26 20:25:00|944.8|942.8|945.2|943.2|945.2|943.2|944.8|942.8|92
1695760200000|2023-09-26 20:30:00|945|943|945|943|945|943|945|943|39
1695760500000|2023-09-26 20:35:00|945.1|943.1|945|943|945.1|943.1|945|943|18
1695760800000|2023-09-26 20:40:00|944.9|942.9|944.9|942.9|944.9|942.9|944.9|942.9|28
1695761100000|2023-09-26 20:45:00|944.8|942.8|944.6|942.6|944.8|942.8|944.6|942.6|87
1695761400000|2023-09-26 20:50:00|944.5|942.5|944.9|942.9|944.9|942.9|944.5|942.5|39
1695761700000|2023-09-26 20:55:00|945|943|944.9|942.9|945.1|943.1|944.9|942.9|54
1695765600000|2023-09-26 22:00:00|945.3|943.3|945.1|943.1|945.6|943.6|944.9|942.9|0
1695765900000|2023-09-26 22:05:00|945.2|943.2|945.2|943.2|945.2|943.2|945.1|943.1|0
1695766200000|2023-09-26 22:10:00|945.1|943.1|945.1|943.1|945.2|943.2|945|943|0
1695766500000|2023-09-26 22:15:00|945|943|944.6|942.6|945|943|944.6|942.6|0
1695766800000|2023-09-26 22:20:00|944.7|942.7|944.8|942.8|944.8|942.8|944.6|942.6|0
1695767100000|2023-09-26 22:25:00|944.7|942.7|944.9|942.9|944.9|942.9|944.7|942.7|0
1695767400000|2023-09-26 22:30:00|945|943|945.1|943.1|945.1|943.1|944.9|942.9|0
1695767700000|2023-09-26 22:35:00|945|943|944.6|942.6|945.1|943.1|944.6|942.6|0
1695768000000|2023-09-26 22:40:00|944.7|942.7|944.8|942.8|944.9|942.9|944.6|942.6|0
1695768300000|2023-09-26 22:45:00|944.9|942.9|944.7|942.7|944.9|942.9|944.7|942.7|0
1695768600000|2023-09-26 22:50:00|944.6|942.6|944.7|942.7|944.7|942.7|944.6|942.6|0
1695768900000|2023-09-26 22:55:00|944.8|942.8|944.8|942.8|944.8|942.8|944.7|942.7|0
1695769200000|2023-09-26 23:00:00|944.7|942.7|944.9|942.9|944.9|942.9|944.7|942.7|0
1695769500000|2023-09-26 23:05:00|944.8|942.8|944.8|942.8|944.8|942.8|944.8|942.8|0
1695769800000|2023-09-26 23:10:00|944.9|942.9|945|943|945|943|944.8|942.8|0
1695770100000|2023-09-26 23:15:00|945.1|943.1|945.4|943.4|945.4|943.4|945.1|943.1|0
1695770400000|2023-09-26 23:20:00|945.3|943.3|945.1|943.1|945.4|943.4|944.9|942.9|0
1695770700000|2023-09-26 23:25:00|945.2|943.2|945.2|943.2|945.3|943.3|945.1|943.1|0
1695771000000|2023-09-26 23:30:00|945.3|943.3|945.2|943.2|945.4|943.4|945.2|943.2|0
1695771300000|2023-09-26 23:35:00|945.3|943.3|945.3|943.3|945.4|943.4|945.2|943.2|0
1695771600000|2023-09-26 23:40:00|945.4|943.4|945.2|943.2|945.4|943.4|945.2|943.2|0
1695771900000|2023-09-26 23:45:00|945.1|943.1|945.2|943.2|945.3|943.3|945.1|943.1|0
1695772200000|2023-09-26 23:50:00|945.1|943.1|945.2|943.2|945.2|943.2|945.1|943.1|0
1695772500000|2023-09-26 23:55:00|945.3|943.3|945.5|943.5|945.6|943.6|945.2|943.2|0
1695772800000|2023-09-27 00:00:00|944.1|942.1|946.1|944.1|946.1|944.1|944.1|942.1|52
1695773100000|2023-09-27 00:05:00|945.8|943.8|947.2|945.2|947.2|945.2|945.8|943.8|108
1695773400000|2023-09-27 00:10:00|947.1|945.1|947.4|945.4|947.4|945.4|946.5|944.5|609
1695773700000|2023-09-27 00:15:00|947.3|945.3|947|945|947.3|945.3|947|945|27
1695774000000|2023-09-27 00:20:00|946.8|944.8|946.3|944.3|946.9|944.9|946.1|944.1|64
1695774300000|2023-09-27 00:25:00|946.2|944.2|946.1|944.1|946.4|944.4|945.9|943.9|31
1695774600000|2023-09-27 00:30:00|946|944|946.2|944.2|946.2|944.2|945.9|943.9|50
1695774900000|2023-09-27 00:35:00|946.1|944.1|945.9|943.9|946.1|944.1|945.4|943.4|59
1695775200000|2023-09-27 00:40:00|945.8|943.8|945.5|943.5|945.8|943.8|945.4|943.4|19
1695775500000|2023-09-27 00:45:00|945.8|943.8|945.9|943.9|945.9|943.9|945.8|943.8|4
1695775800000|2023-09-27 00:50:00|945.8|943.8|945.2|943.2|945.8|943.8|945.2|943.2|19
1695776100000|2023-09-27 00:55:00|945.4|943.4|945.5|943.5|945.8|943.8|945.4|943.4|22
1695776400000|2023-09-27 01:00:00|945.4|943.4|945|943|945.4|943.4|944.2|942.2|70
1695776700000|2023-09-27 01:05:00|944.9|942.9|945.3|943.3|945.3|943.3|944.9|942.9|24
1695777000000|2023-09-27 01:10:00|945.5|943.5|945.6|943.6|946.2|944.2|945.2|943.2|31
1695777300000|2023-09-27 01:15:00|945.7|943.7|945.9|943.9|946|944|945|943|129
1695777600000|2023-09-27 01:20:00|946|944|947.3|945.3|947.3|945.3|946|944|45
1695777900000|2023-09-27 01:25:00|947.8|945.8|947.5|945.5|947.8|945.8|947.3|945.3|36
1695778200000|2023-09-27 01:30:00|947.6|945.6|949.1|947.1|949.1|947.1|947.6|945.6|158
1695778500000|2023-09-27 01:35:00|949|947|948.7|946.7|949.3|947.3|947.3|945.3|165
1695778800000|2023-09-27 01:40:00|948.6|946.6|947.8|945.8|948.6|946.6|947.7|945.7|25
1695779100000|2023-09-27 01:45:00|947.9|945.9|948.4|946.4|948.4|946.4|947.5|945.5|22
1695779400000|2023-09-27 01:50:00|948.5|946.5|949|947|949|947|948.2|946.2|29
1695779700000|2023-09-27 01:55:00|949.3|947.3|950.7|948.7|951|949|949.3|947.3|85
1695780000000|2023-09-27 02:00:00|950.5|948.5|950.5|948.5|950.8|948.8|950.3|948.3|43
1695780300000|2023-09-27 02:05:00|950.3|948.3|949.6|947.6|950.4|948.4|949.6|947.6|31
1695780600000|2023-09-27 02:10:00|949.7|947.7|950|948|950.3|948.3|949.4|947.4|28
1695780900000|2023-09-27 02:15:00|949.6|947.6|948.9|946.9|949.6|947.6|948.9|946.9|16
1695781200000|2023-09-27 02:20:00|949|947|948.7|946.7|949.4|947.4|948.7|946.7|31
1695781500000|2023-09-27 02:25:00|948.8|946.8|948.4|946.4|949|947|948.4|946.4|46
1695781800000|2023-09-27 02:30:00|948.5|946.5|948.3|946.3|948.5|946.5|948|946|30
1695782100000|2023-09-27 02:35:00|948.4|946.4|948.2|946.2|948.6|946.6|948.2|946.2|24
1695782400000|2023-09-27 02:40:00|947.9|945.9|948.4|946.4|948.5|946.5|947.8|945.8|33
1695782700000|2023-09-27 02:45:00|948.3|946.3|948.4|946.4|948.7|946.7|948.1|946.1|17
1695783000000|2023-09-27 02:50:00|948.3|946.3|948.1|946.1|948.7|946.7|948.1|946.1|40
1695783300000|2023-09-27 02:55:00|947.9|945.9|947.5|945.5|948|946|947.5|945.5|37
1695783600000|2023-09-27 03:00:00|947.4|945.4|946.5|944.5|947.4|945.4|946.5|944.5|43
1695783900000|2023-09-27 03:05:00|946.7|944.7|947.3|945.3|947.3|945.3|946.7|944.7|30
1695784200000|2023-09-27 03:10:00|947.2|945.2|947.3|945.3|947.6|945.6|947.2|945.2|14
1695784500000|2023-09-27 03:15:00|947.7|945.7|948|946|948|946|947.5|945.5|39
1695784800000|2023-09-27 03:20:00|948.2|946.2|948.1|946.1|948.3|946.3|948|946|14
1695785100000|2023-09-27 03:25:00|948.5|946.5|948.7|946.7|948.7|946.7|948.5|946.5|13
1695785400000|2023-09-27 03:30:00|948.6|946.6|948.8|946.8|948.8|946.8|948.5|946.5|13
1695785700000|2023-09-27 03:35:00|948.9|946.9|948.3|946.3|948.9|946.9|948.3|946.3|8
1695786000000|2023-09-27 03:40:00|948.4|946.4|948.2|946.2|948.6|946.6|948.2|946.2|24
1695786300000|2023-09-27 03:45:00|948.4|946.4|948.3|946.3|948.6|946.6|948.2|946.2|24
1695786600000|2023-09-27 03:50:00|948.2|946.2|948.1|946.1|948.2|946.2|948|946|19
1695786900000|2023-09-27 03:55:00|947.9|945.9|947.9|945.9|948|946|947.7|945.7|30
1695787200000|2023-09-27 04:00:00|948.1|946.1|948.1|946.1|948.1|946.1|948|946|11
1695787500000|2023-09-27 04:05:00|947.9|945.9|947.8|945.8|948.1|946.1|947.8|945.8|20
1695787800000|2023-09-27 04:10:00|947.7|945.7|947.7|945.7|947.8|945.8|947.6|945.6|21
1695788100000|2023-09-27 04:15:00|947.6|945.6|947.7|945.7|947.7|945.7|947.4|945.4|18
1695788400000|2023-09-27 04:20:00|947.8|945.8|947.6|945.6|947.8|945.8|947.4|945.4|27
1695788700000|2023-09-27 04:25:00|947.5|945.5|947.2|945.2|947.5|945.5|947.2|945.2|82
1695789000000|2023-09-27 04:30:00|947.1|945.1|947.3|945.3|947.3|945.3|947|945|131
1695789300000|2023-09-27 04:35:00|947.4|945.4|947.5|945.5|947.7|945.7|947.4|945.4|25
1695789600000|2023-09-27 04:40:00|947.4|945.4|947.5|945.5|947.5|945.5|947.4|945.4|20
1695789900000|2023-09-27 04:45:00|947.6|945.6|947.5|945.5|947.6|945.6|947.5|945.5|19
1695790200000|2023-09-27 04:50:00|947.4|945.4|947.4|945.4|947.5|945.5|947.3|945.3|29
1695790500000|2023-09-27 04:55:00|947.6|945.6|948|946|948|946|947.6|945.6|27
1695790800000|2023-09-27 05:00:00|947.9|945.9|947.1|945.1|947.9|945.9|947.1|945.1|45
1695791100000|2023-09-27 05:05:00|947|945|947.6|945.6|947.6|945.6|946.7|944.7|25
1695791400000|2023-09-27 05:10:00|947.7|945.7|947.4|945.4|947.8|945.8|947.4|945.4|23
1695791700000|2023-09-27 05:15:00|947.3|945.3|947|945|947.3|945.3|946.9|944.9|45
1695792000000|2023-09-27 05:20:00|946.9|944.9|946.8|944.8|947|945|946.6|944.6|73
1695792300000|2023-09-27 05:25:00|946.7|944.7|947.5|945.5|947.5|945.5|946.7|944.7|20
1695792600000|2023-09-27 05:30:00|947.4|945.4|947.6|945.6|947.9|945.9|947.1|945.1|44
1695792900000|2023-09-27 05:35:00|947.7|945.7|947.8|945.8|948.3|946.3|947.6|945.6|47
1695793200000|2023-09-27 05:40:00|947.9|945.9|948.3|946.3|948.4|946.4|947.9|945.9|32
1695793500000|2023-09-27 05:45:00|948.1|946.1|948.1|946.1|948.3|946.3|947.9|945.9|71
1695793800000|2023-09-27 05:50:00|948.2|946.2|948.6|946.6|948.7|946.7|948.1|946.1|26
1695794100000|2023-09-27 05:55:00|948.7|946.7|948.4|946.4|948.7|946.7|948.4|946.4|21
1695794400000|2023-09-27 06:00:00|948.5|946.5|948.2|946.2|948.6|946.6|948.2|946.2|36
1695794700000|2023-09-27 06:05:00|948.3|946.3|949.4|947.4|949.5|947.5|948|946|230
1695795000000|2023-09-27 06:10:00|949.3|947.3|949.1|947.1|949.7|947.7|948.9|946.9|90
1695795300000|2023-09-27 06:15:00|949.2|947.2|948.5|946.5|949.3|947.3|948.4|946.4|141
1695795600000|2023-09-27 06:20:00|948.4|946.4|948.4|946.4|948.7|946.7|948.2|946.2|51
1695795900000|2023-09-27 06:25:00|948.5|946.5|949|947|949.1|947.1|948.5|946.5|72
1695796200000|2023-09-27 06:30:00|948.9|946.9|949.1|947.1|949.3|947.3|948.7|946.7|69
1695796500000|2023-09-27 06:35:00|949|947|949.1|947.1|949.3|947.3|949|947|32
1695796800000|2023-09-27 06:40:00|949|947|949|947|949.1|947.1|948.8|946.8|32
1695797100000|2023-09-27 06:45:00|949.2|947.2|949.5|947.5|949.5|947.5|949|947|53
1695797400000|2023-09-27 06:50:00|949.6|947.6|949.4|947.4|949.6|947.6|949.3|947.3|50
1695797700000|2023-09-27 06:55:00|949.5|947.5|949.3|947.3|949.6|947.6|949.2|947.2|86
1695798000000|2023-09-27 07:00:00|949.2|947.2|949.2|947.2|949.4|947.4|948.6|946.6|253
1695798300000|2023-09-27 07:05:00|949.1|947.1|948.5|946.5|949.1|947.1|948.3|946.3|280
1695798600000|2023-09-27 07:10:00|948.4|946.4|948.5|946.5|948.8|946.8|948.2|946.2|186
1695798900000|2023-09-27 07:15:00|948.6|946.6|948.6|946.6|948.8|946.8|948.4|946.4|100
1695799200000|2023-09-27 07:20:00|948.7|946.7|949.1|947.1|949.2|947.2|948.6|946.6|408
1695799500000|2023-09-27 07:25:00|949|947|949.8|947.8|949.8|947.8|948.8|946.8|189
1695799800000|2023-09-27 07:30:00|949.9|947.9|949.3|947.3|949.9|947.9|949.2|947.2|159
1695800100000|2023-09-27 07:35:00|949.2|947.2|949.2|947.2|949.3|947.3|948.9|946.9|160
1695800400000|2023-09-27 07:40:00|949.3|947.3|948.9|946.9|949.4|947.4|948.8|946.8|170
1695800700000|2023-09-27 07:45:00|948.8|946.8|949|947|949|947|948.6|946.6|150
1695801000000|2023-09-27 07:50:00|948.9|946.9|948.9|946.9|949.3|947.3|948.8|946.8|183
1695801300000|2023-09-27 07:55:00|949|947|949.2|947.2|949.2|947.2|948.9|946.9|131
1695801600000|2023-09-27 08:00:00|949.1|947.1|949.8|947.8|949.8|947.8|949|947|145
1695801900000|2023-09-27 08:05:00|949.9|947.9|949.9|947.9|950|948|949.6|947.6|563
1695802200000|2023-09-27 08:10:00|950|948|949.6|947.6|950|948|949.3|947.3|157
1695802500000|2023-09-27 08:15:00|949.7|947.7|949.4|947.4|949.8|947.8|949.3|947.3|187
1695802800000|2023-09-27 08:20:00|949.3|947.3|949.7|947.7|949.8|947.8|949.3|947.3|121
1695803100000|2023-09-27 08:25:00|949.8|947.8|949.4|947.4|949.8|947.8|949.3|947.3|140
1695803400000|2023-09-27 08:30:00|949.5|947.5|949.9|947.9|949.9|947.9|949.5|947.5|61
1695803700000|2023-09-27 08:35:00|950|948|949.6|947.6|950|948|949.5|947.5|106
1695804000000|2023-09-27 08:40:00|949.7|947.7|949.6|947.6|949.7|947.7|949.4|947.4|65
1695804300000|2023-09-27 08:45:00|949.5|947.5|949.6|947.6|949.8|947.8|949.5|947.5|48
1695804600000|2023-09-27 08:50:00|949.5|947.5|949.1|947.1|949.6|947.6|949.1|947.1|106
1695804900000|2023-09-27 08:55:00|949.2|947.2|949.4|947.4|949.4|947.4|949.1|947.1|74
1695805200000|2023-09-27 09:00:00|949.5|947.5|949.5|947.5|949.5|947.5|949.3|947.3|75
1695805500000|2023-09-27 09:05:00|949.4|947.4|949.5|947.5|949.5|947.5|949.3|947.3|33
1695805800000|2023-09-27 09:10:00|949.4|947.4|949.6|947.6|949.6|947.6|949.4|947.4|222
1695806100000|2023-09-27 09:15:00|949.5|947.5|950|948|950.1|948.1|949.5|947.5|118
1695806400000|2023-09-27 09:20:00|949.9|947.9|950|948|950.1|948.1|949.5|947.5|259
1695806700000|2023-09-27 09:25:00|949.9|947.9|950.1|948.1|950.1|948.1|949.9|947.9|180
1695807000000|2023-09-27 09:30:00|950.2|948.2|949.6|947.6|950.2|948.2|949.6|947.6|61
1695807300000|2023-09-27 09:35:00|949.7|947.7|949.4|947.4|949.7|947.7|949.4|947.4|45
1695807600000|2023-09-27 09:40:00|949.3|947.3|948.9|946.9|949.3|947.3|948.9|946.9|82
1695807900000|2023-09-27 09:45:00|949|947|949.5|947.5|949.5|947.5|949|947|158
1695808200000|2023-09-27 09:50:00|949.6|947.6|949.8|947.8|949.8|947.8|949.6|947.6|86
1695808500000|2023-09-27 09:55:00|949.7|947.7|949.8|947.8|949.8|947.8|949.4|947.4|61
1695808800000|2023-09-27 10:00:00|949.7|947.7|949.7|947.7|949.7|947.7|949.6|947.6|33
1695809100000|2023-09-27 10:05:00|949.8|947.8|949.5|947.5|949.9|947.9|949.5|947.5|56
1695809400000|2023-09-27 10:10:00|949.6|947.6|949.3|947.3|949.6|947.6|949.3|947.3|30
1695809700000|2023-09-27 10:15:00|949.2|947.2|949.5|947.5|949.5|947.5|949.1|947.1|15
1695810000000|2023-09-27 10:20:00|949.7|947.7|949.6|947.6|949.7|947.7|949.5|947.5|17
1695810300000|2023-09-27 10:25:00|949.7|947.7|950.1|948.1|950.1|948.1|949.7|947.7|74
1695810600000|2023-09-27 10:30:00|950|948|950.1|948.1|950.1|948.1|949.9|947.9|80
1695810900000|2023-09-27 10:35:00|950|948|949.8|947.8|950|948|949.7|947.7|18
1695811200000|2023-09-27 10:40:00|949.7|947.7|949.3|947.3|949.7|947.7|949.2|947.2|48
1695811500000|2023-09-27 10:45:00|949.4|947.4|949.6|947.6|949.7|947.7|949.3|947.3|127
1695811800000|2023-09-27 10:50:00|949.7|947.7|949.7|947.7|949.7|947.7|949.6|947.6|105
1695812100000|2023-09-27 10:55:00|949.6|947.6|949.6|947.6|949.7|947.7|949.4|947.4|45
1695812400000|2023-09-27 11:00:00|949.5|947.5|949.8|947.8|949.8|947.8|949.3|947.3|98
1695812700000|2023-09-27 11:05:00|949.7|947.7|949.7|947.7|949.8|947.8|949.5|947.5|23
1695813000000|2023-09-27 11:10:00|950|948|949.5|947.5|950|948|949.5|947.5|51
1695813300000|2023-09-27 11:15:00|949.4|947.4|949.4|947.4|949.5|947.5|949.3|947.3|73
1695813600000|2023-09-27 11:20:00|949.5|947.5|949.2|947.2|949.5|947.5|949.2|947.2|224
1695813900000|2023-09-27 11:25:00|949.3|947.3|949.3|947.3|949.4|947.4|949.2|947.2|64
1695814200000|2023-09-27 11:30:00|949.2|947.2|949.1|947.1|949.2|947.2|949|947|45
1695814500000|2023-09-27 11:35:00|949|947|948.4|946.4|949|947|948.2|946.2|116
1695814800000|2023-09-27 11:40:00|948.3|946.3|948.6|946.6|948.7|946.7|948.2|946.2|182
1695815100000|2023-09-27 11:45:00|948.7|946.7|949.2|947.2|949.2|947.2|948.7|946.7|308
1695815400000|2023-09-27 11:50:00|949.1|947.1|949.3|947.3|949.3|947.3|949.1|947.1|89
1695815700000|2023-09-27 11:55:00|949.2|947.2|949.2|947.2|949.2|947.2|949.2|947.2|27
1695816000000|2023-09-27 12:00:00|949.3|947.3|949.1|947.1|949.5|947.5|949|947|55
1695816300000|2023-09-27 12:05:00|949|947|949|947|949.2|947.2|948.8|946.8|180
1695816600000|2023-09-27 12:10:00|948.9|946.9|948.8|946.8|949.1|947.1|948.6|946.6|86
1695816900000|2023-09-27 12:15:00|948.9|946.9|948.8|946.8|949.2|947.2|948.8|946.8|139
1695817200000|2023-09-27 12:20:00|948.9|946.9|948.4|946.4|948.9|946.9|948.4|946.4|91
1695817500000|2023-09-27 12:25:00|948.5|946.5|948.7|946.7|948.7|946.7|948.4|946.4|51
1695817800000|2023-09-27 12:30:00|948.6|946.6|949|947|949|947|948|946|262
1695818100000|2023-09-27 12:35:00|948.9|946.9|949|947|949.3|947.3|948.8|946.8|126
1695818400000|2023-09-27 12:40:00|948.9|946.9|949.1|947.1|949.1|947.1|948.7|946.7|76
1695818700000|2023-09-27 12:45:00|949.2|947.2|949.3|947.3|949.6|947.6|949.1|947.1|187
1695819000000|2023-09-27 12:50:00|949.4|947.4|949.5|947.5|949.5|947.5|949.2|947.2|262
1695819300000|2023-09-27 12:55:00|949.6|947.6|949.6|947.6|949.9|947.9|949.6|947.6|113
1695819600000|2023-09-27 13:00:00|949.7|947.7|949.5|947.5|949.8|947.8|949.4|947.4|105
1695819900000|2023-09-27 13:05:00|949.4|947.4|950.7|948.7|950.7|948.7|949.3|947.3|997
1695820200000|2023-09-27 13:10:00|950.8|948.8|950.7|948.7|950.9|948.9|950.5|948.5|255
1695820500000|2023-09-27 13:15:00|950.8|948.8|951|949|951|949|950.8|948.8|163
1695820800000|2023-09-27 13:20:00|950.9|948.9|950.5|948.5|950.9|948.9|950.3|948.3|339
1695821100000|2023-09-27 13:25:00|950.4|948.4|949.6|947.6|950.4|948.4|949.6|947.6|372
1695821400000|2023-09-27 13:30:00|948.9|948.4|948.6|948.1|949.3|948.8|947.6|947.1|4533
1695821700000|2023-09-27 13:35:00|948.7|948.2|947.4|946.9|949|948.5|947.3|946.8|1568
1695822000000|2023-09-27 13:40:00|947.3|946.8|948.2|947.7|948.2|947.7|947|946.5|1371
1695822300000|2023-09-27 13:45:00|948.3|947.8|947|946.5|948.6|948.1|946.8|946.3|1734
1695822600000|2023-09-27 13:50:00|947.1|946.6|947.1|946.6|947.5|947|946.9|946.4|1118
1695822900000|2023-09-27 13:55:00|947|946.5|947.2|946.7|947.5|947|946.8|946.3|1069
1695823200000|2023-09-27 14:00:00|947.3|946.8|946.8|946.3|947.8|947.3|946.6|946.1|1039
1695823500000|2023-09-27 14:05:00|946.9|946.4|945.8|945.3|946.9|946.4|945.8|945.3|1543
1695823800000|2023-09-27 14:10:00|945.9|945.4|945.6|945.1|946|945.5|945.5|945|1233
1695824100000|2023-09-27 14:15:00|945.7|945.2|945.4|944.9|945.9|945.4|945.3|944.8|1056
1695824400000|2023-09-27 14:20:00|945.5|945|946.4|945.9|946.5|946|945.5|945|1903
1695824700000|2023-09-27 14:25:00|946.5|946|946.6|946.1|947.1|946.6|946.5|946|547
1695825000000|2023-09-27 14:30:00|946.7|946.2|946.7|946.2|946.7|946.2|945.9|945.4|1117
1695825300000|2023-09-27 14:35:00|946.8|946.3|946.2|945.7|947.1|946.6|946.2|945.7|762
1695825600000|2023-09-27 14:40:00|946.1|945.6|946.1|945.6|946.2|945.7|945.8|945.3|528
1695825900000|2023-09-27 14:45:00|946.2|945.7|946.2|945.7|946.7|946.2|945.8|945.3|886
1695826200000|2023-09-27 14:50:00|946.1|945.6|944.9|944.4|946.1|945.6|944.7|944.2|578
1695826500000|2023-09-27 14:55:00|945|944.5|944.7|944.2|945.1|944.6|944.7|944.2|698
1695826800000|2023-09-27 15:00:00|944.8|944.3|945.7|945.2|946|945.5|944.6|944.1|852
1695827100000|2023-09-27 15:05:00|945.6|945.1|946.5|946|946.6|946.1|945.3|944.8|686
1695827400000|2023-09-27 15:10:00|946.4|945.9|946.6|946.1|946.8|946.3|946.2|945.7|357
1695827700000|2023-09-27 15:15:00|946.7|946.2|946.1|945.6|946.7|946.2|946|945.5|269
1695828000000|2023-09-27 15:20:00|946.2|945.7|945.8|945.3|946.3|945.8|945.8|945.3|557
1695828300000|2023-09-27 15:25:00|945.7|945.2|946|945.5|946.1|945.6|945.5|945|612
1695828600000|2023-09-27 15:30:00|945.9|945.4|946.3|945.8|946.4|945.9|945.9|945.4|456
1695828900000|2023-09-27 15:35:00|946.2|945.7|945.5|945|946.4|945.9|945.5|945|385
1695829200000|2023-09-27 15:40:00|945.6|945.1|944.7|944.2|945.6|945.1|944.7|944.2|376
1695829500000|2023-09-27 15:45:00|944.8|944.3|944.7|944.2|944.9|944.4|944.4|943.9|296
1695829800000|2023-09-27 15:50:00|944.9|944.4|944.3|943.8|944.9|944.4|944.3|943.8|435
1695830100000|2023-09-27 15:55:00|944.4|943.9|944.3|943.8|944.7|944.2|944.1|943.6|410
1695830400000|2023-09-27 16:00:00|944.2|943.7|943.1|942.6|944.2|943.7|943.1|942.6|495
1695830700000|2023-09-27 16:05:00|943.2|942.7|943.3|942.8|943.9|943.4|942.9|942.4|314
1695831000000|2023-09-27 16:10:00|943.4|942.9|943.1|942.6|943.6|943.1|943.1|942.6|152
1695831300000|2023-09-27 16:15:00|943|942.5|943.1|942.6|943.4|942.9|942.9|942.4|552
1695831600000|2023-09-27 16:20:00|943|942.5|942.8|942.3|943.1|942.6|942.7|942.2|920
1695831900000|2023-09-27 16:25:00|942.7|942.2|943.1|942.6|943.2|942.7|942.7|942.2|457
1695832200000|2023-09-27 16:30:00|943|942.5|943.4|942.9|943.4|942.9|942.9|942.4|435
1695832500000|2023-09-27 16:35:00|943.3|942.8|943.1|942.6|943.5|943|943.1|942.6|222
1695832800000|2023-09-27 16:40:00|943.2|942.7|944|943.5|944|943.5|943|942.5|537
1695833100000|2023-09-27 16:45:00|943.9|943.4|944|943.5|944.2|943.7|943.9|943.4|317
1695833400000|2023-09-27 16:50:00|944.1|943.6|943.5|943|944.1|943.6|943.5|943|261
1695833700000|2023-09-27 16:55:00|943.6|943.1|943.3|942.8|943.6|943.1|943.2|942.7|345
1695834000000|2023-09-27 17:00:00|943.4|942.9|943.8|943.3|943.8|943.3|943.3|942.8|361
1695834300000|2023-09-27 17:05:00|943.7|943.2|943.6|943.1|943.7|943.2|943.3|942.8|267
1695834600000|2023-09-27 17:10:00|943.4|942.9|942.2|941.7|943.6|943.1|942.2|941.7|1321
1695834900000|2023-09-27 17:15:00|942.3|941.8|942.3|941.8|942.4|941.9|941.8|941.3|839
1695835200000|2023-09-27 17:20:00|942.2|941.7|941.7|941.2|942.2|941.7|941.3|940.8|265
1695835500000|2023-09-27 17:25:00|941.6|941.1|941|940.5|941.6|941.1|940.9|940.4|284
1695835800000|2023-09-27 17:30:00|940.9|940.4|941.3|940.8|941.4|940.9|940.8|940.3|275
1695836100000|2023-09-27 17:35:00|941.4|940.9|940.9|940.4|941.4|940.9|940.9|940.4|284
1695836400000|2023-09-27 17:40:00|940.8|940.3|941.2|940.7|941.2|940.7|940.4|939.9|1034
1695836700000|2023-09-27 17:45:00|941.4|940.9|941.4|940.9|941.7|941.2|941.2|940.7|298
1695837000000|2023-09-27 17:50:00|941.5|941|942|941.5|942|941.5|941.4|940.9|337
1695837300000|2023-09-27 17:55:00|942.1|941.6|941.8|941.3|942.1|941.6|941.6|941.1|282
1695837600000|2023-09-27 18:00:00|941.9|941.4|941.6|941.1|941.9|941.4|941.4|940.9|371
1695837900000|2023-09-27 18:05:00|941.7|941.2|941.6|941.1|942.1|941.6|941.4|940.9|667
1695838200000|2023-09-27 18:10:00|941.5|941|941.4|940.9|941.6|941.1|941.2|940.7|347
1695838500000|2023-09-27 18:15:00|941.5|941|941.4|940.9|942|941.5|941.4|940.9|330
1695838800000|2023-09-27 18:20:00|941.5|941|941.8|941.3|941.8|941.3|941.4|940.9|207
1695839100000|2023-09-27 18:25:00|941.7|941.2|942.9|942.4|942.9|942.4|941.7|941.2|264
1695839400000|2023-09-27 18:30:00|943|942.5|944.1|943.6|944.1|943.6|943|942.5|468
1695839700000|2023-09-27 18:35:00|944.2|943.7|945.1|944.6|945.1|944.6|944.2|943.7|567
1695840000000|2023-09-27 18:40:00|945.2|944.7|945.3|944.8|945.4|944.9|944.6|944.1|362
1695840300000|2023-09-27 18:45:00|945.4|944.9|944.7|944.2|945.5|945|944.7|944.2|499
1695840600000|2023-09-27 18:50:00|944.6|944.1|944.9|944.4|944.9|944.4|944.5|944|237
1695840900000|2023-09-27 18:55:00|944.8|944.3|944.6|944.1|945|944.5|944.6|944.1|141
1695841200000|2023-09-27 19:00:00|944.7|944.2|945.6|945.1|945.6|945.1|944.3|943.8|300
1695841500000|2023-09-27 19:05:00|945.5|945|946.1|945.6|946.4|945.9|945.5|945|487
1695841800000|2023-09-27 19:10:00|946.2|945.7|946.4|945.9|947.2|946.7|946.2|945.7|533
1695842100000|2023-09-27 19:15:00|946.3|945.8|946.2|945.7|946.6|946.1|946.1|945.6|942
1695842400000|2023-09-27 19:20:00|946.3|945.8|946.4|945.9|946.6|946.1|946|945.5|767
1695842700000|2023-09-27 19:25:00|946.5|946|945.9|945.4|946.5|946|945.9|945.4|1196
1695843000000|2023-09-27 19:30:00|945.8|945.3|945.9|945.4|945.9|945.4|945.4|944.9|870
1695843300000|2023-09-27 19:35:00|945.8|945.3|945.3|944.8|945.8|945.3|945|944.5|422
1695843600000|2023-09-27 19:40:00|945.4|944.9|944.5|944|945.4|944.9|944.2|943.7|886
1695843900000|2023-09-27 19:45:00|944.4|943.9|944.2|943.7|944.7|944.2|944.1|943.6|2607
1695844200000|2023-09-27 19:50:00|944.3|943.8|945|944.5|945.1|944.6|944.2|943.7|2477
1695844500000|2023-09-27 19:55:00|944.9|944.4|945.6|945.1|945.8|945.3|944.7|944.2|9349
1695844800000|2023-09-27 20:00:00|946.3|944.3|946|944|946.6|944.6|946|944|1317
1695845100000|2023-09-27 20:05:00|946.1|944.1|946.3|944.3|946.3|944.3|946.1|944.1|160
1695845400000|2023-09-27 20:10:00|946.2|944.2|946.6|944.6|946.6|944.6|946.2|944.2|145
1695845700000|2023-09-27 20:15:00|946.8|944.8|946.8|944.8|947.2|945.2|946.7|944.7|271
1695846000000|2023-09-27 20:20:00|946.9|944.9|946.7|944.7|946.9|944.9|946.7|944.7|58
1695846300000|2023-09-27 20:25:00|946.8|944.8|946.8|944.8|946.8|944.8|946.8|944.8|6
1695846600000|2023-09-27 20:30:00|946.9|944.9|947|945|947.1|945.1|946.9|944.9|15
1695846900000|2023-09-27 20:35:00|946.9|944.9|946.9|944.9|947.1|945.1|946.9|944.9|94
1695847200000|2023-09-27 20:40:00|||||||||7
1695847500000|2023-09-27 20:45:00|946.8|944.8|946.9|944.9|946.9|944.9|946.8|944.8|15
1695847800000|2023-09-27 20:50:00|946.8|944.8|947|945|947|945|946.7|944.7|22
1695848100000|2023-09-27 20:55:00|946.9|944.9|946.5|944.5|946.9|944.9|946.5|944.5|37
1695852000000|2023-09-27 22:00:00|946.8|944.8|945.8|943.8|946.8|944.8|945.8|943.8|0
1695852300000|2023-09-27 22:05:00|945.9|943.9|945.8|943.8|946|944|945.6|943.6|0
1695852600000|2023-09-27 22:10:00|945.7|943.7|945.7|943.7|945.8|943.8|945.6|943.6|0
1695852900000|2023-09-27 22:15:00|945.8|943.8|945.6|943.6|945.8|943.8|945.5|943.5|0
1695853200000|2023-09-27 22:20:00|945.7|943.7|945.1|943.1|945.7|943.7|945|943|0
1695853500000|2023-09-27 22:25:00|945.2|943.2|945.1|943.1|945.2|943.2|944.9|942.9|0
1695853800000|2023-09-27 22:30:00|945.2|943.2|945.2|943.2|945.3|943.3|945.1|943.1|0
1695854100000|2023-09-27 22:35:00|945.3|943.3|945.3|943.3|945.4|943.4|945.2|943.2|0
1695854400000|2023-09-27 22:40:00|945.4|943.4|945.6|943.6|945.6|943.6|945.3|943.3|0
1695854700000|2023-09-27 22:45:00|945.5|943.5|945.6|943.6|945.6|943.6|945.5|943.5|0
1695855000000|2023-09-27 22:50:00|945.5|943.5|945.6|943.6|945.6|943.6|945.5|943.5|0
1695855300000|2023-09-27 22:55:00|945.5|943.5|945.6|943.6|945.6|943.6|945.5|943.5|0
1695855600000|2023-09-27 23:00:00|945.7|943.7|945.4|943.4|945.7|943.7|945.3|943.3|0
1695855900000|2023-09-27 23:05:00|945.5|943.5|945.8|943.8|945.8|943.8|945.5|943.5|0
1695856200000|2023-09-27 23:10:00|945.9|943.9|945.8|943.8|946|944|945.7|943.7|0
1695856500000|2023-09-27 23:15:00|945.7|943.7|945.9|943.9|946|944|945.7|943.7|0
1695856800000|2023-09-27 23:20:00|946|944|945.8|943.8|946|944|945.8|943.8|0
1695857100000|2023-09-27 23:25:00|945.9|943.9|945.8|943.8|946|944|945.8|943.8|0
1695857400000|2023-09-27 23:30:00|945.9|943.9|945.8|943.8|946|944|945.8|943.8|0
1695857700000|2023-09-27 23:35:00|945.9|943.9|946|944|946.1|944.1|945.8|943.8|0
1695858000000|2023-09-27 23:40:00|945.9|943.9|946|944|946.1|944.1|945.9|943.9|0
1695858300000|2023-09-27 23:45:00|946.1|944.1|946.1|944.1|946.2|944.2|946|944|0
1695858600000|2023-09-27 23:50:00|946.2|944.2|946.3|944.3|946.4|944.4|946.1|944.1|0
1695858900000|2023-09-27 23:55:00|946.2|944.2|946.3|944.3|946.3|944.3|946.2|944.2|0
1695859200000|2023-09-28 00:00:00|946.9|944.9|946.8|944.8|946.9|944.9|945.9|943.9|16
1695859500000|2023-09-28 00:05:00|947.4|945.4|947|945|947.6|945.6|946.7|944.7|45
1695859800000|2023-09-28 00:10:00|946.9|944.9|946.8|944.8|947.2|945.2|946.7|944.7|26
1695860100000|2023-09-28 00:15:00|946.9|944.9|947.2|945.2|947.3|945.3|946.9|944.9|17
1695860400000|2023-09-28 00:20:00|947.1|945.1|947|945|947.4|945.4|947|945|6
1695860700000|2023-09-28 00:25:00|947.1|945.1|947.4|945.4|947.4|945.4|947.1|945.1|17
1695861000000|2023-09-28 00:30:00|947.3|945.3|947.6|945.6|947.6|945.6|947.3|945.3|10
1695861300000|2023-09-28 00:35:00|947.5|945.5|947.9|945.9|947.9|945.9|947.4|945.4|23
1695861600000|2023-09-28 00:40:00|947.8|945.8|947.8|945.8|947.8|945.8|947.8|945.8|3
1695861900000|2023-09-28 00:45:00|947.9|945.9|947.9|945.9|948.9|946.9|947.9|945.9|59
1695862200000|2023-09-28 00:50:00|947.8|945.8|947.8|945.8|947.8|945.8|947.8|945.8|1
1695862500000|2023-09-28 00:55:00|948|946|948.8|946.8|948.8|946.8|948|946|4
1695862800000|2023-09-28 01:00:00|949|947|948.1|946.1|949|947|948|946|96
1695863100000|2023-09-28 01:05:00|948.2|946.2|949.7|947.7|949.7|947.7|948.2|946.2|26
1695863400000|2023-09-28 01:10:00|949.5|947.5|948.3|946.3|949.5|947.5|948.3|946.3|125
1695863700000|2023-09-28 01:15:00|948.9|946.9|947.5|945.5|948.9|946.9|947.4|945.4|41
1695864000000|2023-09-28 01:20:00|947.6|945.6|948.4|946.4|948.5|946.5|947.6|945.6|14
1695864300000|2023-09-28 01:25:00|948.5|946.5|948.7|946.7|948.7|946.7|948.4|946.4|35
1695864600000|2023-09-28 01:30:00|948.8|946.8|947.3|945.3|949.4|947.4|947.2|945.2|97
1695864900000|2023-09-28 01:35:00|947.2|945.2|947.4|945.4|947.4|945.4|946.7|944.7|35
1695865200000|2023-09-28 01:40:00|947.3|945.3|946.5|944.5|947.5|945.5|946.5|944.5|28
1695865500000|2023-09-28 01:45:00|946.4|944.4|947.4|945.4|947.4|945.4|946.2|944.2|16
1695865800000|2023-09-28 01:50:00|947.2|945.2|947|945|947.6|945.6|946.9|944.9|25
1695866100000|2023-09-28 01:55:00|947.1|945.1|947.5|945.5|947.9|945.9|947.1|945.1|11
1695866400000|2023-09-28 02:00:00|947.1|945.1|947.1|945.1|947.1|945.1|946.8|944.8|8
1695866700000|2023-09-28 02:05:00|946.7|944.7|946|944|946.9|944.9|946|944|11
1695867000000|2023-09-28 02:10:00|946.1|944.1|946.1|944.1|946.3|944.3|946|944|8
1695867300000|2023-09-28 02:15:00|945.8|943.8|945.2|943.2|946|944|945.2|943.2|30
1695867600000|2023-09-28 02:20:00|945.4|943.4|945.5|943.5|945.7|943.7|945.2|943.2|14
1695867900000|2023-09-28 02:25:00|945.4|943.4|944.2|942.2|945.4|943.4|944.2|942.2|58
1695868200000|2023-09-28 02:30:00|944.3|942.3|944.3|942.3|944.6|942.6|944.1|942.1|34
1695868500000|2023-09-28 02:35:00|944.4|942.4|944.7|942.7|944.9|942.9|944.2|942.2|54
1695868800000|2023-09-28 02:40:00|944.5|942.5|944.8|942.8|945|943|944.3|942.3|34
1695869100000|2023-09-28 02:45:00|944.5|942.5|944.2|942.2|944.8|942.8|943.9|941.9|26
1695869400000|2023-09-28 02:50:00|944.5|942.5|944.3|942.3|944.6|942.6|944.2|942.2|91
1695869700000|2023-09-28 02:55:00|944.2|942.2|943.2|941.2|944.2|942.2|943|941|66
1695870000000|2023-09-28 03:00:00|943.3|941.3|943.2|941.2|943.4|941.4|942.8|940.8|38
1695870300000|2023-09-28 03:05:00|943.1|941.1|943.1|941.1|943.2|941.2|942.9|940.9|33
1695870600000|2023-09-28 03:10:00|943|941|942.2|940.2|943.1|941.1|942.2|940.2|57
1695870900000|2023-09-28 03:15:00|942.3|940.3|942.8|940.8|942.8|940.8|942.1|940.1|25
1695871200000|2023-09-28 03:20:00|942.7|940.7|943.2|941.2|943.2|941.2|942.4|940.4|27
1695871500000|2023-09-28 03:25:00|942.9|940.9|942.9|940.9|943|941|942.6|940.6|22
1695871800000|2023-09-28 03:30:00|943|941|942.6|940.6|943|941|942.4|940.4|25
1695872100000|2023-09-28 03:35:00|942.7|940.7|943|941|943|941|942.7|940.7|23
1695872400000|2023-09-28 03:40:00|942.9|940.9|942.9|940.9|943.2|941.2|942.9|940.9|24
1695872700000|2023-09-28 03:45:00|943.1|941.1|943.2|941.2|943.3|941.3|943|941|25
1695873000000|2023-09-28 03:50:00|943.1|941.1|943.3|941.3|943.3|941.3|942.8|940.8|25
1695873300000|2023-09-28 03:55:00|943.2|941.2|943.1|941.1|943.4|941.4|943.1|941.1|22
1695873600000|2023-09-28 04:00:00|943|941|943|941|943.1|941.1|942.8|940.8|27
1695873900000|2023-09-28 04:05:00|942.9|940.9|942|940|943|941|941.9|939.9|59
1695874200000|2023-09-28 04:10:00|941.9|939.9|941.5|939.5|942|940|941.5|939.5|42
1695874500000|2023-09-28 04:15:00|941.6|939.6|941.7|939.7|941.7|939.7|941.5|939.5|21
1695874800000|2023-09-28 04:20:00|941.6|939.6|941.6|939.6|941.7|939.7|941.6|939.6|20
1695875100000|2023-09-28 04:25:00|941.7|939.7|941.6|939.6|941.7|939.7|941.6|939.6|13
1695875400000|2023-09-28 04:30:00|941.8|939.8|941.8|939.8|941.9|939.9|941.7|939.7|22
1695875700000|2023-09-28 04:35:00|941.9|939.9|942.5|940.5|942.6|940.6|941.9|939.9|25
1695876000000|2023-09-28 04:40:00|942.6|940.6|942.8|940.8|942.8|940.8|942.5|940.5|14
1695876300000|2023-09-28 04:45:00|942.7|940.7|943.3|941.3|943.3|941.3|942.7|940.7|28
1695876600000|2023-09-28 04:50:00|943.2|941.2|942.8|940.8|943.2|941.2|942.8|940.8|34
1695876900000|2023-09-28 04:55:00|942.7|940.7|943|941|943|941|942.6|940.6|24
1695877200000|2023-09-28 05:00:00|942.9|940.9|943.6|941.6|943.6|941.6|942.7|940.7|56
1695877500000|2023-09-28 05:05:00|943.5|941.5|942.9|940.9|943.7|941.7|942.9|940.9|27
1695877800000|2023-09-28 05:10:00|943.1|941.1|943.5|941.5|943.6|941.6|943.1|941.1|27
1695878100000|2023-09-28 05:15:00|943.4|941.4|943.9|941.9|944.4|942.4|943.2|941.2|39
1695878400000|2023-09-28 05:20:00|944|942|944|942|944.2|942.2|943.9|941.9|26
1695878700000|2023-09-28 05:25:00|943.9|941.9|944.2|942.2|944.2|942.2|943.9|941.9|31
1695879000000|2023-09-28 05:30:00|944.1|942.1|944.3|942.3|944.7|942.7|944|942|79
1695879300000|2023-09-28 05:35:00|944.2|942.2|944.5|942.5|944.7|942.7|944.1|942.1|17
1695879600000|2023-09-28 05:40:00|944.4|942.4|943.9|941.9|944.4|942.4|943.9|941.9|19
1695879900000|2023-09-28 05:45:00|944|942|943.7|941.7|944|942|943.7|941.7|38
1695880200000|2023-09-28 05:50:00|943.6|941.6|943.7|941.7|943.7|941.7|943.5|941.5|6
1695880500000|2023-09-28 05:55:00|943.6|941.6|943.7|941.7|943.8|941.8|943.4|941.4|121
1695880800000|2023-09-28 06:00:00|943.8|941.8|943.2|941.2|943.8|941.8|942.9|940.9|187
1695881100000|2023-09-28 06:05:00|943.3|941.3|943.4|941.4|943.5|941.5|943.1|941.1|119
1695881400000|2023-09-28 06:10:00|943.3|941.3|943|941|943.3|941.3|942.9|940.9|51
1695881700000|2023-09-28 06:15:00|942.9|940.9|942.6|940.6|943.2|941.2|942.6|940.6|141
1695882000000|2023-09-28 06:20:00|942.5|940.5|942.5|940.5|942.7|940.7|942.5|940.5|22
1695882300000|2023-09-28 06:25:00|942.2|940.2|942.4|940.4|942.4|940.4|941.9|939.9|126
1695882600000|2023-09-28 06:30:00|942.3|940.3|942.6|940.6|942.7|940.7|942.3|940.3|118
1695882900000|2023-09-28 06:35:00|942.7|940.7|942.9|940.9|943|941|942.7|940.7|80
1695883200000|2023-09-28 06:40:00|943|941|943.4|941.4|943.5|941.5|943|941|28
1695883500000|2023-09-28 06:45:00|943.6|941.6|942.9|940.9|943.7|941.7|942.8|940.8|258
1695883800000|2023-09-28 06:50:00|943|941|942.8|940.8|943|941|942.7|940.7|30
1695884100000|2023-09-28 06:55:00|942.9|940.9|943|941|943.2|941.2|942.8|940.8|41
1695884400000|2023-09-28 07:00:00|943.2|941.2|943.1|941.1|943.3|941.3|942.6|940.6|854
1695884700000|2023-09-28 07:05:00|943.2|941.2|942.8|940.8|943.2|941.2|942.4|940.4|240
1695885000000|2023-09-28 07:10:00|942.6|940.6|942.8|940.8|942.8|940.8|942.3|940.3|141
1695885300000|2023-09-28 07:15:00|942.9|940.9|943.2|941.2|943.3|941.3|942.7|940.7|295
1695885600000|2023-09-28 07:20:00|943.3|941.3|943.2|941.2|943.4|941.4|943.1|941.1|150
1695885900000|2023-09-28 07:25:00|943.1|941.1|942.8|940.8|943.2|941.2|942.7|940.7|232
1695886200000|2023-09-28 07:30:00|942.7|940.7|942.9|940.9|943.1|941.1|942.6|940.6|127
1695886500000|2023-09-28 07:35:00|943|941|942.9|940.9|943.1|941.1|942.9|940.9|414
1695886800000|2023-09-28 07:40:00|943|941|942.4|940.4|943|941|942.4|940.4|447
1695887100000|2023-09-28 07:45:00|942.5|940.5|942.3|940.3|942.5|940.5|942.3|940.3|107
1695887400000|2023-09-28 07:50:00|942.4|940.4|942|940|942.4|940.4|942|940|137
1695887700000|2023-09-28 07:55:00|941.9|939.9|941.9|939.9|942.1|940.1|941.9|939.9|169
1695888000000|2023-09-28 08:00:00|942|940|941.3|939.3|942.2|940.2|941|939|699
1695888300000|2023-09-28 08:05:00|941.2|939.2|941.4|939.4|941.9|939.9|941.2|939.2|365
1695888600000|2023-09-28 08:10:00|941.6|939.6|941.8|939.8|942|940|941.5|939.5|84
1695888900000|2023-09-28 08:15:00|942|940|941.6|939.6|942|940|941.5|939.5|109
1695889200000|2023-09-28 08:20:00|941.5|939.5|941.3|939.3|941.6|939.6|941.2|939.2|303
1695889500000|2023-09-28 08:25:00|941.2|939.2|941|939|941.3|939.3|941|939|246
1695889800000|2023-09-28 08:30:00|940.9|938.9|941.2|939.2|941.2|939.2|940.7|938.7|247
1695890100000|2023-09-28 08:35:00|941.3|939.3|941.4|939.4|941.5|939.5|940.9|938.9|225
1695890400000|2023-09-28 08:40:00|941.3|939.3|941.5|939.5|941.6|939.6|941.1|939.1|92
1695890700000|2023-09-28 08:45:00|941.4|939.4|941.8|939.8|941.8|939.8|941.4|939.4|85
1695891000000|2023-09-28 08:50:00|941.9|939.9|941.8|939.8|941.9|939.9|941.7|939.7|368
1695891300000|2023-09-28 08:55:00|941.6|939.6|941.1|939.1|941.9|939.9|941.1|939.1|189
1695891600000|2023-09-28 09:00:00|941.2|939.2|940.4|938.4|941.3|939.3|940.4|938.4|80
1695891900000|2023-09-28 09:05:00|940.2|938.2|940.3|938.3|940.5|938.5|940.1|938.1|193
1695892200000|2023-09-28 09:10:00|940.2|938.2|940.4|938.4|940.5|938.5|940.2|938.2|92
1695892500000|2023-09-28 09:15:00|940.3|938.3|940|938|940.4|938.4|940|938|184
1695892800000|2023-09-28 09:20:00|939.9|937.9|940.4|938.4|940.4|938.4|939.9|937.9|65
1695893100000|2023-09-28 09:25:00|940.3|938.3|940.2|938.2|940.4|938.4|939.9|937.9|150
1695893400000|2023-09-28 09:30:00|940.1|938.1|940.2|938.2|940.5|938.5|940.1|938.1|43
1695893700000|2023-09-28 09:35:00|940.1|938.1|940.3|938.3|940.4|938.4|940|938|96
1695894000000|2023-09-28 09:40:00|940.4|938.4|941.2|939.2|941.5|939.5|940.4|938.4|93
1695894300000|2023-09-28 09:45:00|941.3|939.3|941.7|939.7|941.9|939.9|941.3|939.3|143
1695894600000|2023-09-28 09:50:00|941.8|939.8|941.7|939.7|941.9|939.9|941.5|939.5|232
1695894900000|2023-09-28 09:55:00|941.8|939.8|941.8|939.8|941.9|939.9|941.7|939.7|240
1695895200000|2023-09-28 10:00:00|941.7|939.7|942|940|942.3|940.3|941.7|939.7|98
1695895500000|2023-09-28 10:05:00|942.1|940.1|942|940|942.1|940.1|941.9|939.9|124
1695895800000|2023-09-28 10:10:00|942.1|940.1|942.3|940.3|942.5|940.5|942.1|940.1|108
1695896100000|2023-09-28 10:15:00|942.2|940.2|941.9|939.9|942.2|940.2|941.8|939.8|86
1695896400000|2023-09-28 10:20:00|941.8|939.8|941.6|939.6|941.8|939.8|941.5|939.5|45
1695896700000|2023-09-28 10:25:00|941.5|939.5|941.4|939.4|941.5|939.5|941.2|939.2|58
1695897000000|2023-09-28 10:30:00|941.5|939.5|941.6|939.6|941.8|939.8|941.5|939.5|55
1695897300000|2023-09-28 10:35:00|941.7|939.7|942.1|940.1|942.2|940.2|941.7|939.7|46
1695897600000|2023-09-28 10:40:00|942.2|940.2|942.1|940.1|942.3|940.3|941.9|939.9|115
1695897900000|2023-09-28 10:45:00|941.9|939.9|942|940|942.1|940.1|941.7|939.7|119
1695898200000|2023-09-28 10:50:00|941.9|939.9|941.7|939.7|942|940|941.5|939.5|143
1695898500000|2023-09-28 10:55:00|941.6|939.6|941.9|939.9|942|940|941.4|939.4|136
1695898800000|2023-09-28 11:00:00|942|940|941.8|939.8|942.1|940.1|941.7|939.7|249
1695899100000|2023-09-28 11:05:00|941.9|939.9|942|940|942.2|940.2|941.5|939.5|154
1695899400000|2023-09-28 11:10:00|942.1|940.1|942.1|940.1|942.3|940.3|942|940|141
1695899700000|2023-09-28 11:15:00|942|940|941.9|939.9|942|940|941.8|939.8|69
1695900000000|2023-09-28 11:20:00|941.8|939.8|942.3|940.3|942.5|940.5|941.8|939.8|142
1695900300000|2023-09-28 11:25:00|942.4|940.4|941.9|939.9|942.5|940.5|941.9|939.9|247
1695900600000|2023-09-28 11:30:00|941.8|939.8|941.5|939.5|941.8|939.8|941.4|939.4|128
1695900900000|2023-09-28 11:35:00|941.6|939.6|940.9|938.9|941.8|939.8|940.9|938.9|174
1695901200000|2023-09-28 11:40:00|941|939|941.3|939.3|941.4|939.4|941|939|62
1695901500000|2023-09-28 11:45:00|941.2|939.2|941.1|939.1|941.4|939.4|941.1|939.1|181
1695901800000|2023-09-28 11:50:00|941.2|939.2|941.5|939.5|941.5|939.5|941.2|939.2|40
1695902100000|2023-09-28 11:55:00|941.3|939.3|941.6|939.6|941.8|939.8|941.3|939.3|42
1695902400000|2023-09-28 12:00:00|941.5|939.5|942.7|940.7|942.7|940.7|941.5|939.5|213
1695902700000|2023-09-28 12:05:00|942.6|940.6|942.2|940.2|942.9|940.9|942.2|940.2|262
1695903000000|2023-09-28 12:10:00|942.3|940.3|942.2|940.2|942.3|940.3|941.9|939.9|290
1695903300000|2023-09-28 12:15:00|942.3|940.3|942.6|940.6|942.8|940.8|942.2|940.2|120
1695903600000|2023-09-28 12:20:00|942.5|940.5|942.4|940.4|942.9|940.9|942.4|940.4|183
1695903900000|2023-09-28 12:25:00|942.5|940.5|942|940|942.5|940.5|941.9|939.9|163
1695904200000|2023-09-28 12:30:00|941.6|939.6|944.1|942.1|944.1|942.1|941.4|939.4|590
1695904500000|2023-09-28 12:35:00|944.2|942.2|943.1|941.1|944.3|942.3|943|941|485
1695904800000|2023-09-28 12:40:00|943|941|941.7|939.7|943|941|941.7|939.7|216
1695905100000|2023-09-28 12:45:00|941.6|939.6|940.5|938.5|941.7|939.7|940.5|938.5|317
1695905400000|2023-09-28 12:50:00|940.4|938.4|941|939|941.3|939.3|939.9|937.9|385
1695905700000|2023-09-28 12:55:00|941.1|939.1|940.4|938.4|941.2|939.2|940.2|938.2|104
1695906000000|2023-09-28 13:00:00|940.5|938.5|941.4|939.4|941.4|939.4|940.3|938.3|140
1695906300000|2023-09-28 13:05:00|941.3|939.3|941.7|939.7|942.1|940.1|941.2|939.2|217
1695906600000|2023-09-28 13:10:00|941.6|939.6|941.1|939.1|941.7|939.7|941|939|474
1695906900000|2023-09-28 13:15:00|941.2|939.2|940.7|938.7|941.3|939.3|940.6|938.6|442
1695907200000|2023-09-28 13:20:00|940.6|938.6|940.8|938.8|941|939|940.6|938.6|370
1695907500000|2023-09-28 13:25:00|940.9|938.9|941|939|941.1|939.1|940.6|938.6|281
1695907800000|2023-09-28 13:30:00|940.2|939.7|941.8|941.3|941.9|941.4|939.8|939.3|2928
1695908100000|2023-09-28 13:35:00|941.9|941.4|941|940.5|942.1|941.6|939.7|939.2|2857
1695908400000|2023-09-28 13:40:00|940.9|940.4|939.2|938.7|941.4|940.9|938.7|938.2|3124
1695908700000|2023-09-28 13:45:00|939.1|938.6|938.7|938.2|939.8|939.3|938.3|937.8|1972
1695909000000|2023-09-28 13:50:00|938.8|938.3|940.1|939.6|940.2|939.7|938.8|938.3|2038
1695909300000|2023-09-28 13:55:00|940|939.5|940|939.5|940.1|939.6|939.5|939|2223
1695909600000|2023-09-28 14:00:00|939.9|939.4|941.4|940.9|941.5|941|939.8|939.3|1480
1695909900000|2023-09-28 14:05:00|941.5|941|941.8|941.3|942.1|941.6|940.8|940.3|1610
1695910200000|2023-09-28 14:10:00|941.6|941.1|941.9|941.4|942.5|942|941.6|941.1|1348
1695910500000|2023-09-28 14:15:00|942|941.5|941.6|941.1|942|941.5|940.2|939.7|1683
1695910800000|2023-09-28 14:20:00|941.5|941|941.9|941.4|942.1|941.6|941|940.5|1038
1695911100000|2023-09-28 14:25:00|942|941.5|941.7|941.2|942|941.5|941|940.5|1023
1695911400000|2023-09-28 14:30:00|941.6|941.1|940.7|940.2|941.7|941.2|940|939.5|1163
1695911700000|2023-09-28 14:35:00|940.8|940.3|941.7|941.2|941.7|941.2|940.7|940.2|1380
1695912000000|2023-09-28 14:40:00|941.6|941.1|942.3|941.8|942.3|941.8|940.9|940.4|1030
1695912300000|2023-09-28 14:45:00|942.2|941.7|942.4|941.9|942.8|942.3|942.1|941.6|1054
1695912600000|2023-09-28 14:50:00|942.5|942|942.9|942.4|943|942.5|942.3|941.8|1402
1695912900000|2023-09-28 14:55:00|942.8|942.3|943.1|942.6|943.1|942.6|942.4|941.9|967
1695913200000|2023-09-28 15:00:00|942.9|942.4|943.3|942.8|943.5|943|942.5|942|2084
1695913500000|2023-09-28 15:05:00|943.4|942.9|944|943.5|944.5|944|943.2|942.7|1516
1695913800000|2023-09-28 15:10:00|943.9|943.4|943.6|943.1|944.2|943.7|943.2|942.7|1271
1695914100000|2023-09-28 15:15:00|943.5|943|943.3|942.8|943.9|943.4|943.3|942.8|502
1695914400000|2023-09-28 15:20:00|943.2|942.7|944.4|943.9|944.4|943.9|943|942.5|649
1695914700000|2023-09-28 15:25:00|944.3|943.8|944.7|944.2|945|944.5|944.3|943.8|1690
1695915000000|2023-09-28 15:30:00|944.8|944.3|945.4|944.9|945.7|945.2|944.8|944.3|799
1695915300000|2023-09-28 15:35:00|945.5|945|944.9|944.4|945.5|945|944.9|944.4|1235
1695915600000|2023-09-28 15:40:00|945|944.5|946.5|946|946.5|946|944.9|944.4|580
1695915900000|2023-09-28 15:45:00|946.6|946.1|946.4|945.9|946.7|946.2|946.1|945.6|958
1695916200000|2023-09-28 15:50:00|946.5|946|946.7|946.2|947|946.5|946.5|946|416
1695916500000|2023-09-28 15:55:00|946.8|946.3|946.6|946.1|946.9|946.4|946.2|945.7|423
1695916800000|2023-09-28 16:00:00|946.7|946.2|946.2|945.7|947|946.5|945.8|945.3|371
1695917100000|2023-09-28 16:05:00|946.3|945.8|946.3|945.8|946.5|946|945.9|945.4|190
1695917400000|2023-09-28 16:10:00|946.2|945.7|946.4|945.9|946.5|946|946.1|945.6|387
1695917700000|2023-09-28 16:15:00|946.5|946|947|946.5|947|946.5|946.4|945.9|544
1695918000000|2023-09-28 16:20:00|947.1|946.6|946.7|946.2|947.1|946.6|946.6|946.1|246
1695918300000|2023-09-28 16:25:00|946.8|946.3|947.6|947.1|947.8|947.3|946.8|946.3|356
1695918600000|2023-09-28 16:30:00|947.5|947|947.3|946.8|947.5|947|947.2|946.7|453
1695918900000|2023-09-28 16:35:00|947.2|946.7|947|946.5|947.2|946.7|946.8|946.3|253
1695919200000|2023-09-28 16:40:00|946.9|946.4|947.2|946.7|947.4|946.9|946.9|946.4|195
1695919500000|2023-09-28 16:45:00|947.3|946.8|946.4|945.9|947.4|946.9|946.4|945.9|842
1695919800000|2023-09-28 16:50:00|946.3|945.8|945.7|945.2|946.8|946.3|945.7|945.2|263
1695920100000|2023-09-28 16:55:00|945.8|945.3|946.1|945.6|946.4|945.9|945.8|945.3|225
1695920400000|2023-09-28 17:00:00|946.2|945.7|945.6|945.1|946.5|946|945.6|945.1|550
1695920700000|2023-09-28 17:05:00|945.4|944.9|946.4|945.9|946.4|945.9|945.3|944.8|326
1695921000000|2023-09-28 17:10:00|946.3|945.8|946.2|945.7|946.4|945.9|945.9|945.4|231
1695921300000|2023-09-28 17:15:00|946.1|945.6|945.9|945.4|946.1|945.6|945.8|945.3|94
1695921600000|2023-09-28 17:20:00|946|945.5|946.6|946.1|946.6|946.1|946|945.5|188
1695921900000|2023-09-28 17:25:00|946.5|946|945.4|944.9|946.5|946|945.4|944.9|244
1695922200000|2023-09-28 17:30:00|945.5|945|945.1|944.6|945.5|945|944.9|944.4|242
1695922500000|2023-09-28 17:35:00|945.2|944.7|945.4|944.9|945.5|945|945.1|944.6|191
1695922800000|2023-09-28 17:40:00|945.3|944.8|944.7|944.2|945.3|944.8|944.6|944.1|180
1695923100000|2023-09-28 17:45:00|944.8|944.3|945.8|945.3|945.9|945.4|944.8|944.3|963
1695923400000|2023-09-28 17:50:00|945.9|945.4|945.8|945.3|946|945.5|945.5|945|770
1695923700000|2023-09-28 17:55:00|945.7|945.2|945.4|944.9|945.9|945.4|945.3|944.8|325
1695924000000|2023-09-28 18:00:00|945.5|945|944.9|944.4|945.5|945|944.9|944.4|347
1695924300000|2023-09-28 18:05:00|945|944.5|945.5|945|945.7|945.2|944.9|944.4|278
1695924600000|2023-09-28 18:10:00|945.6|945.1|946|945.5|946|945.5|945.4|944.9|335
1695924900000|2023-09-28 18:15:00|946.1|945.6|946.1|945.6|946.3|945.8|946|945.5|226
1695925200000|2023-09-28 18:20:00|946.2|945.7|945.9|945.4|946.2|945.7|945.8|945.3|210
1695925500000|2023-09-28 18:25:00|945.8|945.3|946|945.5|946.2|945.7|945.8|945.3|233
1695925800000|2023-09-28 18:30:00|946.1|945.6|945.4|944.9|946.2|945.7|945.4|944.9|398
1695926100000|2023-09-28 18:35:00|945.2|944.7|945.5|945|945.7|945.2|944.7|944.2|357
1695926400000|2023-09-28 18:40:00|945.4|944.9|945.7|945.2|946.1|945.6|945.3|944.8|113
1695926700000|2023-09-28 18:45:00|945.5|945|945.3|944.8|945.9|945.4|945|944.5|644
1695927000000|2023-09-28 18:50:00|945.4|944.9|945.3|944.8|945.5|945|945|944.5|364
1695927300000|2023-09-28 18:55:00|945.4|944.9|945.8|945.3|945.9|945.4|945.1|944.6|291
1695927600000|2023-09-28 19:00:00|945.9|945.4|946.2|945.7|946.2|945.7|945.8|945.3|321
1695927900000|2023-09-28 19:05:00|946.3|945.8|946.1|945.6|946.3|945.8|945.7|945.2|327
1695928200000|2023-09-28 19:10:00|946.2|945.7|946.7|946.2|946.7|946.2|946.1|945.6|316
1695928500000|2023-09-28 19:15:00|946.6|946.1|946.9|946.4|947.3|946.8|946.6|946.1|702
1695928800000|2023-09-28 19:20:00|947|946.5|947.2|946.7|947.3|946.8|946.7|946.2|240
1695929100000|2023-09-28 19:25:00|947.3|946.8|947.6|947.1|947.8|947.3|947.3|946.8|465
1695929400000|2023-09-28 19:30:00|947.5|947|946.5|946|947.6|947.1|946.5|946|474
1695929700000|2023-09-28 19:35:00|946.4|945.9|945.9|945.4|946.5|946|945.8|945.3|463
1695930000000|2023-09-28 19:40:00|945.8|945.3|946.7|946.2|946.8|946.3|945.7|945.2|1324
1695930300000|2023-09-28 19:45:00|946.8|946.3|946.6|946.1|946.8|946.3|946.2|945.7|1152
1695930600000|2023-09-28 19:50:00|946.5|946|946.3|945.8|946.8|946.3|946.2|945.7|1507
1695930900000|2023-09-28 19:55:00|946.4|945.9|947.1|946.6|947.2|946.7|946.4|945.9|8395
1695931200000|2023-09-28 20:00:00|947.7|945.7|947.6|945.6|947.9|945.9|947.6|945.6|819
1695931500000|2023-09-28 20:05:00|947.5|945.5|947.6|945.6|947.6|945.6|947.4|945.4|344
1695931800000|2023-09-28 20:10:00|947.7|945.7|947.5|945.5|947.8|945.8|947.5|945.5|121
1695932100000|2023-09-28 20:15:00|947.6|945.6|947.9|945.9|947.9|945.9|947.6|945.6|22
1695932400000|2023-09-28 20:20:00|947.8|945.8|947.9|945.9|947.9|945.9|947.8|945.8|3
1695932700000|2023-09-28 20:25:00|947.8|945.8|947.8|945.8|947.9|945.9|947.8|945.8|43
1695933000000|2023-09-28 20:30:00|947.9|945.9|947.8|945.8|947.9|945.9|947.8|945.8|18
1695933300000|2023-09-28 20:35:00|947.9|945.9|948.1|946.1|948.3|946.3|947.9|945.9|296
1695933600000|2023-09-28 20:40:00|948.2|946.2|948.2|946.2|948.3|946.3|948.1|946.1|19
1695933900000|2023-09-28 20:45:00|948.3|946.3|948.6|946.6|948.7|946.7|948.3|946.3|73
1695934200000|2023-09-28 20:50:00|948.5|946.5|948.6|946.6|948.6|946.6|948.5|946.5|27
1695934500000|2023-09-28 20:55:00|948.5|946.5|948.5|946.5|948.7|946.7|948.5|946.5|46
1695938400000|2023-09-28 22:00:00|948.2|946.2|949.2|947.2|949.2|947.2|948.2|946.2|0
1695938700000|2023-09-28 22:05:00|949.1|947.1|949.3|947.3|949.3|947.3|949.1|947.1|0
1695939000000|2023-09-28 22:10:00|949.4|947.4|949.4|947.4|949.5|947.5|949.3|947.3|0
1695939300000|2023-09-28 22:15:00|949.2|947.2|949.2|947.2|949.2|947.2|949.1|947.1|0
1695939600000|2023-09-28 22:20:00|949.1|947.1|949.1|947.1|949.3|947.3|949|947|0
1695939900000|2023-09-28 22:25:00|949.2|947.2|949.1|947.1|949.2|947.2|949|947|0
1695940200000|2023-09-28 22:30:00|949|947|948.8|946.8|949.1|947.1|948.8|946.8|0
1695940500000|2023-09-28 22:35:00|948.9|946.9|949|947|949.1|947.1|948.8|946.8|0
1695940800000|2023-09-28 22:40:00|948.9|946.9|948.9|946.9|949|947|948.8|946.8|0
1695941100000|2023-09-28 22:45:00|948.8|946.8|948.9|946.9|948.9|946.9|948.8|946.8|0
1695941400000|2023-09-28 22:50:00|948.8|946.8|948.8|946.8|948.9|946.9|948.8|946.8|0
1695941700000|2023-09-28 22:55:00|948.9|946.9|948.8|946.8|948.9|946.9|948.8|946.8|0
1695942000000|2023-09-28 23:00:00|948.9|946.9|948.6|946.6|948.9|946.9|948.6|946.6|0
1695942300000|2023-09-28 23:05:00|948.5|946.5|948.6|946.6|948.6|946.6|948.5|946.5|0
1695942600000|2023-09-28 23:10:00|948.7|946.7|948.6|946.6|948.7|946.7|948.6|946.6|0
1695942900000|2023-09-28 23:15:00|948.7|946.7|948.5|946.5|948.7|946.7|948.4|946.4|0
1695943200000|2023-09-28 23:20:00|948.4|946.4|948.3|946.3|948.5|946.5|948.3|946.3|0
1695943500000|2023-09-28 23:25:00|948.4|946.4|948.3|946.3|948.4|946.4|948.3|946.3|0
1695943800000|2023-09-28 23:30:00|948.4|946.4|948.3|946.3|948.4|946.4|948.3|946.3|0
1695944100000|2023-09-28 23:35:00|948.2|946.2|948.2|946.2|948.2|946.2|948.2|946.2|0
1695944400000|2023-09-28 23:40:00|948.1|946.1|948.1|946.1|948.1|946.1|948|946|0
1695944700000|2023-09-28 23:45:00|948.2|946.2|948.1|946.1|948.2|946.2|948|946|0
1695945000000|2023-09-28 23:50:00|948.2|946.2|947.9|945.9|948.2|946.2|947.9|945.9|0
1695945300000|2023-09-28 23:55:00|947.8|945.8|947.8|945.8|947.9|945.9|947.8|945.8|0
1695945600000|2023-09-29 00:00:00|947.9|945.9|947.1|945.1|947.9|945.9|947.1|945.1|12
1695945900000|2023-09-29 00:05:00|946.6|944.6|946.9|944.9|947.5|945.5|946.4|944.4|391
1695946200000|2023-09-29 00:10:00|947.2|945.2|947|945|947.2|945.2|946.8|944.8|66
1695946500000|2023-09-29 00:15:00|946.7|944.7|946.6|944.6|946.7|944.7|946.4|944.4|25
1695946800000|2023-09-29 00:20:00|946.5|944.5|946.3|944.3|946.5|944.5|946.2|944.2|30
1695947100000|2023-09-29 00:25:00|946.2|944.2|946.5|944.5|946.5|944.5|946.2|944.2|20
1695947400000|2023-09-29 00:30:00|946.6|944.6|946.2|944.2|946.6|944.6|946.2|944.2|30
1695947700000|2023-09-29 00:35:00|946.3|944.3|946.3|944.3|946.4|944.4|946.1|944.1|35
1695948000000|2023-09-29 00:40:00|946.2|944.2|945.8|943.8|946.2|944.2|945.8|943.8|25
1695948300000|2023-09-29 00:45:00|945.7|943.7|945.4|943.4|945.7|943.7|945.3|943.3|36
1695948600000|2023-09-29 00:50:00|945.5|943.5|945.1|943.1|945.5|943.5|945|943|21
1695948900000|2023-09-29 00:55:00|945|943|944.9|942.9|945.1|943.1|944.9|942.9|30
1695949200000|2023-09-29 01:00:00|945|943|945.2|943.2|945.2|943.2|945|943|17
1695949500000|2023-09-29 01:05:00|945.1|943.1|945.5|943.5|945.5|943.5|945.1|943.1|15
1695949800000|2023-09-29 01:10:00|945.4|943.4|945.5|943.5|945.5|943.5|945|943|26
1695950100000|2023-09-29 01:15:00|945.4|943.4|946.2|944.2|946.6|944.6|945.1|943.1|81
1695950400000|2023-09-29 01:20:00|946.3|944.3|946.2|944.2|946.5|944.5|946.1|944.1|30
1695950700000|2023-09-29 01:25:00|946.1|944.1|945.9|943.9|946.1|944.1|945.7|943.7|6
1695951000000|2023-09-29 01:30:00|945.7|943.7|948.7|946.7|950.5|948.5|945.5|943.5|288
1695951300000|2023-09-29 01:35:00|949|947|949.3|947.3|949.9|947.9|948.6|946.6|122
1695951600000|2023-09-29 01:40:00|949.6|947.6|949.5|947.5|950.8|948.8|949.2|947.2|136
1695951900000|2023-09-29 01:45:00|949.1|947.1|949.1|947.1|949.3|947.3|948.7|946.7|22
1695952200000|2023-09-29 01:50:00|949|947|948.5|946.5|949|947|948.3|946.3|19
1695952500000|2023-09-29 01:55:00|949.2|947.2|948.8|946.8|949.2|947.2|948.8|946.8|24
1695952800000|2023-09-29 02:00:00|948.9|946.9|950.3|948.3|950.3|948.3|948.9|946.9|28
1695953100000|2023-09-29 02:05:00|950|948|950.6|948.6|950.6|948.6|950|948|8
1695953400000|2023-09-29 02:10:00|950.7|948.7|950.7|948.7|950.7|948.7|950.7|948.7|3
1695953700000|2023-09-29 02:15:00|950.4|948.4|951.3|949.3|951.3|949.3|950.4|948.4|89
1695954000000|2023-09-29 02:20:00|951.2|949.2|951.4|949.4|951.8|949.8|951.1|949.1|14
1695954300000|2023-09-29 02:25:00|951.2|949.2|951.3|949.3|951.4|949.4|951.2|949.2|17
1695954600000|2023-09-29 02:30:00|951.6|949.6|951.5|949.5|951.6|949.6|951.2|949.2|21
1695954900000|2023-09-29 02:35:00|951.4|949.4|952.1|950.1|952.3|950.3|951.4|949.4|87
1695955200000|2023-09-29 02:40:00|952|950|952.8|950.8|952.8|950.8|952|950|78
1695955500000|2023-09-29 02:45:00|952.7|950.7|953.2|951.2|953.3|951.3|952.7|950.7|118
1695955800000|2023-09-29 02:50:00|953.3|951.3|953.3|951.3|953.3|951.3|953|951|24
1695956100000|2023-09-29 02:55:00|953.2|951.2|953.9|951.9|953.9|951.9|953.1|951.1|104
1695956400000|2023-09-29 03:00:00|954.2|952.2|953.5|951.5|954.2|952.2|953.3|951.3|118
1695956700000|2023-09-29 03:05:00|953.3|951.3|953.3|951.3|953.6|951.6|953.3|951.3|62
1695957000000|2023-09-29 03:10:00|953.2|951.2|953.2|951.2|953.3|951.3|953.1|951.1|39
1695957300000|2023-09-29 03:15:00|953.1|951.1|952.9|950.9|953.2|951.2|952.9|950.9|19
1695957600000|2023-09-29 03:20:00|952.7|950.7|952.7|950.7|952.7|950.7|952.6|950.6|13
1695957900000|2023-09-29 03:25:00|952.9|950.9|953.2|951.2|953.4|951.4|952.9|950.9|25
1695958200000|2023-09-29 03:30:00|953.1|951.1|953.5|951.5|953.5|951.5|953.1|951.1|60
1695958500000|2023-09-29 03:35:00|953.7|951.7|954.7|952.7|954.8|952.8|953.7|951.7|110
1695958800000|2023-09-29 03:40:00|954.6|952.6|954.4|952.4|954.6|952.6|954.2|952.2|23
1695959100000|2023-09-29 03:45:00|954.5|952.5|954.3|952.3|954.6|952.6|954.1|952.1|30
1695959400000|2023-09-29 03:50:00|954.2|952.2|954.4|952.4|954.5|952.5|954.2|952.2|8
1695959700000|2023-09-29 03:55:00|954.7|952.7|954.6|952.6|954.7|952.7|954.6|952.6|17
1695960000000|2023-09-29 04:00:00|954.5|952.5|954.4|952.4|954.5|952.5|954.3|952.3|29
1695960300000|2023-09-29 04:05:00|954.5|952.5|954.6|952.6|954.6|952.6|954.5|952.5|12
1695960600000|2023-09-29 04:10:00|954.5|952.5|954.9|952.9|954.9|952.9|954.5|952.5|16
1695960900000|2023-09-29 04:15:00|955|953|955|953|955|953|954.9|952.9|5
1695961200000|2023-09-29 04:20:00|954.9|952.9|954.9|952.9|955|953|954.9|952.9|9
1695961500000|2023-09-29 04:25:00|955|953|954.7|952.7|955|953|954.7|952.7|26
1695961800000|2023-09-29 04:30:00|954.6|952.6|955|953|955|953|954.5|952.5|73
1695962100000|2023-09-29 04:35:00|955.2|953.2|955|953|955.2|953.2|955|953|5
1695962400000|2023-09-29 04:40:00|955.1|953.1|955|953|955.1|953.1|955|953|7
1695962700000|2023-09-29 04:45:00|954.8|952.8|954.6|952.6|954.8|952.8|954.5|952.5|10
1695963000000|2023-09-29 04:50:00|954.5|952.5|954.6|952.6|954.6|952.6|954.5|952.5|12
1695963300000|2023-09-29 04:55:00|954.5|952.5|954.4|952.4|954.6|952.6|954.4|952.4|21
1695963600000|2023-09-29 05:00:00|954.3|952.3|954.3|952.3|954.5|952.5|953.9|951.9|106
1695963900000|2023-09-29 05:05:00|954.6|952.6|954.3|952.3|955|953|954.3|952.3|17
1695964200000|2023-09-29 05:10:00|954.4|952.4|954.9|952.9|955|953|954.4|952.4|8
1695964500000|2023-09-29 05:15:00|955.1|953.1|954.8|952.8|955.2|953.2|954.6|952.6|16
1695964800000|2023-09-29 05:20:00|955.2|953.2|955.1|953.1|955.2|953.2|955|953|8
1695965100000|2023-09-29 05:25:00|954.9|952.9|954.4|952.4|955.1|953.1|954.4|952.4|12
1695965400000|2023-09-29 05:30:00|954.3|952.3|954|952|954.3|952.3|954|952|7
1695965700000|2023-09-29 05:35:00|953.8|951.8|954.1|952.1|954.1|952.1|953.7|951.7|20
1695966000000|2023-09-29 05:40:00|953.9|951.9|954.3|952.3|954.3|952.3|953.8|951.8|9
1695966300000|2023-09-29 05:45:00|954.1|952.1|955|953|955|953|954.1|952.1|20
1695966600000|2023-09-29 05:50:00|955.1|953.1|955.5|953.5|955.5|953.5|955.1|953.1|56
1695966900000|2023-09-29 05:55:00|955.4|953.4|955|953|955.7|953.7|955|953|32
1695967200000|2023-09-29 06:00:00|954.9|952.9|955.7|953.7|955.8|953.8|954.8|952.8|80
1695967500000|2023-09-29 06:05:00|955.6|953.6|956.2|954.2|956.3|954.3|955.6|953.6|67
1695967800000|2023-09-29 06:10:00|956.4|954.4|956.5|954.5|956.7|954.7|956.2|954.2|130
1695968100000|2023-09-29 06:15:00|956.6|954.6|956.9|954.9|957.1|955.1|956.6|954.6|110
1695968400000|2023-09-29 06:20:00|956.8|954.8|956.6|954.6|956.9|954.9|956.6|954.6|37
1695968700000|2023-09-29 06:25:00|956.7|954.7|957|955|957.2|955.2|956.6|954.6|45
1695969000000|2023-09-29 06:30:00|957.1|955.1|956.6|954.6|957.2|955.2|956.6|954.6|189
1695969300000|2023-09-29 06:35:00|956.7|954.7|956.7|954.7|956.8|954.8|956.4|954.4|147
1695969600000|2023-09-29 06:40:00|956.8|954.8|957.1|955.1|957.2|955.2|956.8|954.8|76
1695969900000|2023-09-29 06:45:00|957|955|957.5|955.5|957.6|955.6|956.8|954.8|186
1695970200000|2023-09-29 06:50:00|957.4|955.4|958.5|956.5|958.7|956.7|957.4|955.4|82
1695970500000|2023-09-29 06:55:00|958.6|956.6|958.5|956.5|958.7|956.7|958.3|956.3|120
1695970800000|2023-09-29 07:00:00|958.7|956.7|958.2|956.2|958.7|956.7|958.1|956.1|1112
1695971100000|2023-09-29 07:05:00|958.1|956.1|957.9|955.9|958.5|956.5|957.9|955.9|289
1695971400000|2023-09-29 07:10:00|957.8|955.8|958|956|958|956|957.4|955.4|299
1695971700000|2023-09-29 07:15:00|958.1|956.1|958.5|956.5|958.5|956.5|957.9|955.9|452
1695972000000|2023-09-29 07:20:00|958.6|956.6|958.8|956.8|959|957|958.5|956.5|124
1695972300000|2023-09-29 07:25:00|958.7|956.7|958.7|956.7|958.9|956.9|958.6|956.6|113
1695972600000|2023-09-29 07:30:00|958.6|956.6|959.1|957.1|959.1|957.1|958.6|956.6|163
1695972900000|2023-09-29 07:35:00|959|957|959|957|959.5|957.5|959|957|381
1695973200000|2023-09-29 07:40:00|958.9|956.9|958.3|956.3|959.1|957.1|958.3|956.3|159
1695973500000|2023-09-29 07:45:00|958.2|956.2|958.1|956.1|958.4|956.4|957.8|955.8|398
1695973800000|2023-09-29 07:50:00|958|956|957.9|955.9|958.1|956.1|957.4|955.4|306
1695974100000|2023-09-29 07:55:00|957.8|955.8|958.1|956.1|958.2|956.2|957.6|955.6|263
1695974400000|2023-09-29 08:00:00|958|956|957.4|955.4|958.1|956.1|957|955|535
1695974700000|2023-09-29 08:05:00|957.5|955.5|957.4|955.4|958.1|956.1|957|955|423
1695975000000|2023-09-29 08:10:00|957.6|955.6|957.4|955.4|957.8|955.8|957.1|955.1|254
1695975300000|2023-09-29 08:15:00|957.3|955.3|957.4|955.4|957.6|955.6|957.1|955.1|304
1695975600000|2023-09-29 08:20:00|957.5|955.5|958.1|956.1|958.1|956.1|957.4|955.4|849
1695975900000|2023-09-29 08:25:00|958|956|958.7|956.7|958.7|956.7|957.9|955.9|671
1695976200000|2023-09-29 08:30:00|958.6|956.6|958.6|956.6|958.8|956.8|958.4|956.4|161
1695976500000|2023-09-29 08:35:00|958.7|956.7|958.7|956.7|958.8|956.8|958.3|956.3|131
1695976800000|2023-09-29 08:40:00|958.6|956.6|958.3|956.3|958.9|956.9|958.3|956.3|143
1695977100000|2023-09-29 08:45:00|958.4|956.4|958.3|956.3|958.7|956.7|958.2|956.2|78
1695977400000|2023-09-29 08:50:00|958.4|956.4|958.2|956.2|958.4|956.4|957.9|955.9|81
1695977700000|2023-09-29 08:55:00|958.3|956.3|958|956|958.3|956.3|957.9|955.9|43
1695978000000|2023-09-29 09:00:00|957.9|955.9|957.8|955.8|958|956|957.7|955.7|82
1695978300000|2023-09-29 09:05:00|957.9|955.9|958.3|956.3|958.4|956.4|957.9|955.9|224
1695978600000|2023-09-29 09:10:00|958.4|956.4|958.4|956.4|958.6|956.6|958.3|956.3|283
1695978900000|2023-09-29 09:15:00|958.5|956.5|958.1|956.1|958.5|956.5|958|956|141
1695979200000|2023-09-29 09:20:00|958.3|956.3|957.9|955.9|958.3|956.3|957.8|955.8|38
1695979500000|2023-09-29 09:25:00|958|956|957.8|955.8|958.2|956.2|957.8|955.8|69
1695979800000|2023-09-29 09:30:00|957.7|955.7|957.3|955.3|957.8|955.8|957.2|955.2|40
1695980100000|2023-09-29 09:35:00|957.4|955.4|957.4|955.4|957.5|955.5|957.2|955.2|79
1695980400000|2023-09-29 09:40:00|957.3|955.3|957.5|955.5|957.6|955.6|957.1|955.1|125
1695980700000|2023-09-29 09:45:00|957.6|955.6|957.8|955.8|957.8|955.8|957.6|955.6|15
1695981000000|2023-09-29 09:50:00|957.9|955.9|958.1|956.1|958.1|956.1|957.9|955.9|63
1695981300000|2023-09-29 09:55:00|958|956|958.2|956.2|958.3|956.3|958|956|136
1695981600000|2023-09-29 10:00:00|958.1|956.1|957.6|955.6|958.2|956.2|957.6|955.6|368
1695981900000|2023-09-29 10:05:00|957.5|955.5|957.5|955.5|957.6|955.6|957.3|955.3|73
1695982200000|2023-09-29 10:10:00|957.4|955.4|958.4|956.4|958.4|956.4|957.4|955.4|281
1695982500000|2023-09-29 10:15:00|958.5|956.5|958.3|956.3|958.8|956.8|958.3|956.3|216
1695982800000|2023-09-29 10:20:00|958.4|956.4|958.5|956.5|958.6|956.6|958.3|956.3|57
1695983100000|2023-09-29 10:25:00|958.6|956.6|958.4|956.4|958.6|956.6|958.4|956.4|72
1695983400000|2023-09-29 10:30:00|958.5|956.5|957.9|955.9|958.6|956.6|957.7|955.7|69
1695983700000|2023-09-29 10:35:00|957.8|955.8|957.7|955.7|958|956|957.6|955.6|55
1695984000000|2023-09-29 10:40:00|957.8|955.8|958|956|958|956|957.8|955.8|25
1695984300000|2023-09-29 10:45:00|958.2|956.2|958.3|956.3|958.3|956.3|958.1|956.1|76
1695984600000|2023-09-29 10:50:00|958.4|956.4|958.4|956.4|958.4|956.4|958.1|956.1|39
1695984900000|2023-09-29 10:55:00|958.5|956.5|958.1|956.1|958.6|956.6|958|956|492
1695985200000|2023-09-29 11:00:00|958|956|958.1|956.1|958.2|956.2|957.9|955.9|87
1695985500000|2023-09-29 11:05:00|958|956|957.7|955.7|958.1|956.1|957.7|955.7|57
1695985800000|2023-09-29 11:10:00|957.6|955.6|956.8|954.8|957.7|955.7|956.8|954.8|49
1695986100000|2023-09-29 11:15:00|957|955|956.9|954.9|957.1|955.1|956.8|954.8|155
1695986400000|2023-09-29 11:20:00|957|955|957|955|957.2|955.2|956.9|954.9|73
1695986700000|2023-09-29 11:25:00|957.1|955.1|956.7|954.7|957.1|955.1|956.7|954.7|33
1695987000000|2023-09-29 11:30:00|956.6|954.6|955.8|953.8|956.6|954.6|955.8|953.8|303
1695987300000|2023-09-29 11:35:00|955.6|953.6|955.7|953.7|955.7|953.7|955.5|953.5|77
1695987600000|2023-09-29 11:40:00|955.8|953.8|956.1|954.1|956.5|954.5|955.7|953.7|27
1695987900000|2023-09-29 11:45:00|955.9|953.9|956.1|954.1|956.1|954.1|955.8|953.8|69
1695988200000|2023-09-29 11:50:00|956|954|955.8|953.8|956|954|955.8|953.8|22
1695988500000|2023-09-29 11:55:00|955.9|953.9|956.1|954.1|956.1|954.1|955.9|953.9|35
1695988800000|2023-09-29 12:00:00|956|954|956.3|954.3|956.5|954.5|955.5|953.5|170
1695989100000|2023-09-29 12:05:00|956.5|954.5|956.6|954.6|956.8|954.8|956.3|954.3|223
1695989400000|2023-09-29 12:10:00|956.5|954.5|956.7|954.7|956.9|954.9|956.4|954.4|286
1695989700000|2023-09-29 12:15:00|956.8|954.8|957|955|957|955|956.7|954.7|160
1695990000000|2023-09-29 12:20:00|956.9|954.9|956.9|954.9|957.3|955.3|956.7|954.7|265
1695990300000|2023-09-29 12:25:00|957|955|957.1|955.1|957.4|955.4|957|955|188
1695990600000|2023-09-29 12:30:00|956.9|954.9|957.1|955.1|958.6|956.6|956.5|954.5|924
1695990900000|2023-09-29 12:35:00|957.2|955.2|958.6|956.6|958.7|956.7|957.1|955.1|317
1695991200000|2023-09-29 12:40:00|958.5|956.5|959.1|957.1|959.2|957.2|958.5|956.5|864
1695991500000|2023-09-29 12:45:00|959|957|959.1|957.1|959.1|957.1|958.4|956.4|192
1695991800000|2023-09-29 12:50:00|959|957|958.8|956.8|959|957|958.6|956.6|187
1695992100000|2023-09-29 12:55:00|958.6|956.6|958.9|956.9|959.5|957.5|958.4|956.4|187
1695992400000|2023-09-29 13:00:00|958.8|956.8|958.8|956.8|959.1|957.1|958.7|956.7|41
1695992700000|2023-09-29 13:05:00|958.7|956.7|958.9|956.9|958.9|956.9|958.2|956.2|49
1695993000000|2023-09-29 13:10:00|959|957|959.1|957.1|959.1|957.1|958.7|956.7|161
1695993300000|2023-09-29 13:15:00|959.2|957.2|958.7|956.7|959.2|957.2|958.7|956.7|143
1695993600000|2023-09-29 13:20:00|958.8|956.8|958.5|956.5|958.8|956.8|958.3|956.3|121
1695993900000|2023-09-29 13:25:00|958.4|956.4|958.3|956.3|958.8|956.8|958.2|956.2|364
1695994200000|2023-09-29 13:30:00|957.6|957.1|956.1|955.6|957.7|957.2|955.5|955|4224
1695994500000|2023-09-29 13:35:00|956.2|955.7|956.7|956.2|956.9|956.4|955.5|955|1991
1695994800000|2023-09-29 13:40:00|956.6|956.1|954.3|953.8|956.6|956.1|954|953.5|4425
1695995100000|2023-09-29 13:45:00|954.4|953.9|954.8|954.3|955.9|955.4|954.3|953.8|2307
1695995400000|2023-09-29 13:50:00|954.7|954.2|955.4|954.9|955.5|955|954.4|953.9|1170
1695995700000|2023-09-29 13:55:00|955.5|955|955.4|954.9|956|955.5|955.3|954.8|1155
1695996000000|2023-09-29 14:00:00|955.7|955.2|955|954.5|956.4|955.9|954.6|954.1|1736
1695996300000|2023-09-29 14:05:00|955.1|954.6|953.9|953.4|955.1|954.6|953.4|952.9|2296
1695996600000|2023-09-29 14:10:00|954|953.5|953.9|953.4|954.7|954.2|953.2|952.7|1172
1695996900000|2023-09-29 14:15:00|954|953.5|952.8|952.3|954.1|953.6|952.5|952|1554
1695997200000|2023-09-29 14:20:00|952.7|952.2|950.6|950.1|953.2|952.7|950.6|950.1|2654
1695997500000|2023-09-29 14:25:00|950.5|950|950.3|949.8|951.2|950.7|950|949.5|2265
1695997800000|2023-09-29 14:30:00|950.4|949.9|950.5|950|951.1|950.6|950.4|949.9|2466
1695998100000|2023-09-29 14:35:00|950.6|950.1|950.2|949.7|950.8|950.3|949.5|949|2323
1695998400000|2023-09-29 14:40:00|950.1|949.6|951|950.5|951.1|950.6|950.1|949.6|1131
1695998700000|2023-09-29 14:45:00|951.1|950.6|951|950.5|951.7|951.2|950.8|950.3|1102
1695999000000|2023-09-29 14:50:00|950.9|950.4|951.6|951.1|951.7|951.2|950.5|950|680
1695999300000|2023-09-29 14:55:00|951.5|951|950.9|950.4|951.5|951|950.8|950.3|637
1695999600000|2023-09-29 15:00:00|951|950.5|950.2|949.7|951.2|950.7|950.1|949.6|1005
1695999900000|2023-09-29 15:05:00|950.1|949.6|950.4|949.9|950.6|950.1|949.8|949.3|1012
1696000200000|2023-09-29 15:10:00|950.5|950|951.2|950.7|951.5|951|950.5|950|773
1696000500000|2023-09-29 15:15:00|951.1|950.6|951.3|950.8|951.4|950.9|950.7|950.2|588
1696000800000|2023-09-29 15:20:00|951.2|950.7|952.5|952|952.7|952.2|951.1|950.6|827
1696001100000|2023-09-29 15:25:00|952.4|951.9|950.8|950.3|952.6|952.1|950.4|949.9|3537
1696001400000|2023-09-29 15:30:00|950.9|950.4|950.3|949.8|951.4|950.9|950.2|949.7|2464
1696001700000|2023-09-29 15:35:00|950.4|949.9|949.8|949.3|950.5|950|949.3|948.8|1107
1696002000000|2023-09-29 15:40:00|949.7|949.2|949.8|949.3|949.9|949.4|948.9|948.4|692
1696002300000|2023-09-29 15:45:00|949.9|949.4|949.6|949.1|950.1|949.6|949.4|948.9|413
1696002600000|2023-09-29 15:50:00|949.5|949|949.5|949|949.8|949.3|948.9|948.4|612
1696002900000|2023-09-29 15:55:00|949.6|949.1|949.8|949.3|950.3|949.8|949.4|948.9|514
1696003200000|2023-09-29 16:00:00|949.9|949.4|949.9|949.4|950|949.5|949.6|949.1|430
1696003500000|2023-09-29 16:05:00|949.8|949.3|950.2|949.7|950.6|950.1|949.8|949.3|476
1696003800000|2023-09-29 16:10:00|950.3|949.8|949.5|949|950.7|950.2|949.4|948.9|645
1696004100000|2023-09-29 16:15:00|949.4|948.9|950.5|950|950.5|950|949.4|948.9|468
1696004400000|2023-09-29 16:20:00|950.4|949.9|950.5|950|950.8|950.3|950.3|949.8|391
1696004700000|2023-09-29 16:25:00|950.4|949.9|950.5|950|950.8|950.3|950.4|949.9|507
1696005000000|2023-09-29 16:30:00|950.6|950.1|950.3|949.8|950.7|950.2|950|949.5|635
1696005300000|2023-09-29 16:35:00|950.2|949.7|950.2|949.7|950.6|950.1|950.1|949.6|432
1696005600000|2023-09-29 16:40:00|950.1|949.6|949.8|949.3|950.7|950.2|949.7|949.2|588
1696005900000|2023-09-29 16:45:00|949.9|949.4|949.3|948.8|950.5|950|949.3|948.8|876
1696006200000|2023-09-29 16:50:00|949.4|948.9|949|948.5|949.5|949|948.9|948.4|312
1696006500000|2023-09-29 16:55:00|949.1|948.6|949.2|948.7|949.4|948.9|949|948.5|316
1696006800000|2023-09-29 17:00:00|949.1|948.6|948.5|948|949.2|948.7|948|947.5|980
1696007100000|2023-09-29 17:05:00|948.4|947.9|947.6|947.1|948.4|947.9|947.4|946.9|805
1696007400000|2023-09-29 17:10:00|947.7|947.2|947.6|947.1|947.8|947.3|947.2|946.7|461
1696007700000|2023-09-29 17:15:00|947.5|947|947.5|947|947.6|947.1|946.8|946.3|898
1696008000000|2023-09-29 17:20:00|947.4|946.9|947.8|947.3|948|947.5|947.4|946.9|389
1696008300000|2023-09-29 17:25:00|947.9|947.4|948.3|947.8|948.3|947.8|947.8|947.3|346
1696008600000|2023-09-29 17:30:00|948.4|947.9|948|947.5|948.6|948.1|947.9|947.4|653
1696008900000|2023-09-29 17:35:00|947.9|947.4|947.9|947.4|948.2|947.7|947.8|947.3|724
1696009200000|2023-09-29 17:40:00|947.8|947.3|947.9|947.4|948.1|947.6|947.6|947.1|839
1696009500000|2023-09-29 17:45:00|947.8|947.3|947.1|946.6|947.9|947.4|947|946.5|1240
1696009800000|2023-09-29 17:50:00|947|946.5|946.8|946.3|947.7|947.2|946.7|946.2|955
1696010100000|2023-09-29 17:55:00|946.9|946.4|946.2|945.7|947.2|946.7|946.2|945.7|811
1696010400000|2023-09-29 18:00:00|946.3|945.8|946.9|946.4|947|946.5|946.1|945.6|836
1696010700000|2023-09-29 18:05:00|947|946.5|946.5|946|947.1|946.6|946.1|945.6|743
1696011000000|2023-09-29 18:10:00|946.6|946.1|946.7|946.2|947|946.5|946.5|946|332
1696011300000|2023-09-29 18:15:00|946.6|946.1|946.5|946|947|946.5|946.4|945.9|656
1696011600000|2023-09-29 18:20:00|946.4|945.9|946.9|946.4|947|946.5|946.4|945.9|287
1696011900000|2023-09-29 18:25:00|947|946.5|946.2|945.7|947|946.5|946.1|945.6|532
1696012200000|2023-09-29 18:30:00|946.1|945.6|946.7|946.2|946.8|946.3|946.1|945.6|477
1696012500000|2023-09-29 18:35:00|946.6|946.1|946.7|946.2|946.8|946.3|946.4|945.9|315
1696012800000|2023-09-29 18:40:00|946.6|946.1|947.6|947.1|947.9|947.4|946.6|946.1|638
1696013100000|2023-09-29 18:45:00|947.5|947|947|946.5|947.6|947.1|947|946.5|554
1696013400000|2023-09-29 18:50:00|946.9|946.4|947.5|947|947.5|947|946.9|946.4|459
1696013700000|2023-09-29 18:55:00|947.4|946.9|949|948.5|949|948.5|947.4|946.9|929
1696014000000|2023-09-29 19:00:00|949.1|948.6|948|947.5|949.2|948.7|947.7|947.2|876
1696014300000|2023-09-29 19:05:00|948.1|947.6|948.3|947.8|948.8|948.3|948|947.5|924
1696014600000|2023-09-29 19:10:00|948.2|947.7|948.4|947.9|948.9|948.4|947.9|947.4|1001
1696014900000|2023-09-29 19:15:00|948.5|948|948.2|947.7|948.7|948.2|947.9|947.4|673
1696015200000|2023-09-29 19:20:00|948.1|947.6|947.7|947.2|948.2|947.7|947.7|947.2|784
1696015500000|2023-09-29 19:25:00|947.6|947.1|947.9|947.4|948|947.5|947.3|946.8|1092
1696015800000|2023-09-29 19:30:00|947.8|947.3|947.3|946.8|947.9|947.4|947.2|946.7|1681
1696016100000|2023-09-29 19:35:00|947.2|946.7|947.5|947|947.8|947.3|947.1|946.6|1630
1696016400000|2023-09-29 19:40:00|947.4|946.9|947|946.5|947.7|947.2|946.9|946.4|1782
1696016700000|2023-09-29 19:45:00|946.9|946.4|947.5|947|947.6|947.1|946.9|946.4|3027
1696017000000|2023-09-29 19:50:00|947.6|947.1|947.3|946.8|948.3|947.8|947|946.5|6540
1696017300000|2023-09-29 19:55:00|947.2|946.7|947.6|947.1|947.6|947.1|946.2|945.7|26507
1696017600000|2023-09-29 20:00:00|947.5|947|948.6|946.6|948.7|947|947.5|946|3397
1696017900000|2023-09-29 20:05:00|948.5|946.5|948.6|946.6|948.7|946.7|948.5|946.5|98
1696018200000|2023-09-29 20:10:00|948.5|946.5|948.7|946.7|948.7|946.7|948.5|946.5|88
1696018500000|2023-09-29 20:15:00|948.8|946.8|948.9|946.9|948.9|946.9|948.8|946.8|100
1696018800000|2023-09-29 20:20:00|949|947|949.1|947.1|949.2|947.2|949|947|27
1696019100000|2023-09-29 20:25:00|949.2|947.2|949.1|947.1|949.2|947.2|949.1|947.1|39
1696019400000|2023-09-29 20:30:00|949.2|947.2|949.2|947.2|949.2|947.2|949.1|947.1|7
1696019700000|2023-09-29 20:35:00|949.1|947.1|949.2|947.2|949.3|947.3|949.1|947.1|57
1696020000000|2023-09-29 20:40:00|949.4|947.4|949.3|947.3|949.4|947.4|949.2|947.2|9
1696020300000|2023-09-29 20:45:00|949.4|947.4|949.5|947.5|949.7|947.7|949.3|947.3|102
1696020600000|2023-09-29 20:50:00|949.6|947.6|949.3|947.3|949.7|947.7|949.3|947.3|25
1696020900000|2023-09-29 20:55:00|949.2|947.2|949.5|947.5|949.5|947.5|949.2|947.2|11
1696197900000|2023-10-01 22:05:00|952.6|950.6|953.1|951.1|953.2|951.2|951.6|949.6|0
1696198200000|2023-10-01 22:10:00|953|951|952.8|950.8|953.3|951.3|952.7|950.7|5
1696199100000|2023-10-01 22:25:00|952.9|950.9|952.8|950.8|952.9|950.9|952.8|950.8|4
1696199400000|2023-10-01 22:30:00|952.6|950.6|952.4|950.4|952.7|950.7|952.3|950.3|9
1696199700000|2023-10-01 22:35:00|952.3|950.3|952.2|950.2|952.5|950.5|952.2|950.2|6
1696200300000|2023-10-01 22:45:00|952.8|950.8|952.8|950.8|952.8|950.8|952.8|950.8|1
1696200600000|2023-10-01 22:50:00|952.9|950.9|952.9|950.9|952.9|950.9|952.9|950.9|1
1696200900000|2023-10-01 22:55:00|952.7|950.7|952.6|950.6|953.7|951.7|952.5|950.5|13
1696201200000|2023-10-01 23:00:00|952.7|950.7|952.9|950.9|953.4|951.4|952.7|950.7|8
1696201500000|2023-10-01 23:05:00|953.3|951.3|954|952|954|952|953.1|951.1|5
1696201800000|2023-10-01 23:10:00|953.8|951.8|954|952|954|952|953.8|951.8|2
1696202100000|2023-10-01 23:15:00|954.4|952.4|954.5|952.5|954.5|952.5|954.4|952.4|3
1696202400000|2023-10-01 23:20:00|954.3|952.3|954.5|952.5|954.5|952.5|954.3|952.3|6
1696202700000|2023-10-01 23:25:00|954.3|952.3|954|952|954.3|952.3|954|952|3
1696203000000|2023-10-01 23:30:00|954.3|952.3|954.6|952.6|954.6|952.6|954.3|952.3|3
1696203300000|2023-10-01 23:35:00|954.5|952.5|954.3|952.3|954.5|952.5|954.3|952.3|4
1696203600000|2023-10-01 23:40:00|954.6|952.6|954.8|952.8|954.8|952.8|954.6|952.6|3
1696203900000|2023-10-01 23:45:00|955|953|954.7|952.7|955|953|954.3|952.3|30
1696204200000|2023-10-01 23:50:00|954.9|952.9|954.4|952.4|955|953|954.4|952.4|23
1696204500000|2023-10-01 23:55:00|954.7|952.7|955.7|953.7|955.8|953.8|954.7|952.7|40
1696204800000|2023-10-02 00:00:00|955.5|953.5|955.7|953.7|956.5|954.5|954.7|952.7|511
1696205100000|2023-10-02 00:05:00|955.3|953.3|955.2|953.2|955.8|953.8|954.9|952.9|67
1696205400000|2023-10-02 00:10:00|955.3|953.3|955.6|953.6|955.6|953.6|955.3|953.3|55
1696205700000|2023-10-02 00:15:00|955.8|953.8|956.3|954.3|956.3|954.3|955.7|953.7|24
1696206000000|2023-10-02 00:20:00|956.2|954.2|955.9|953.9|956.4|954.4|955.9|953.9|74
1696206300000|2023-10-02 00:25:00|955.8|953.8|956|954|956.3|954.3|955.8|953.8|49
1696206600000|2023-10-02 00:30:00|956.1|954.1|955.3|953.3|956.3|954.3|955.3|953.3|106
1696206900000|2023-10-02 00:35:00|955.4|953.4|953.9|951.9|955.4|953.4|953.9|951.9|149
1696207200000|2023-10-02 00:40:00|953.8|951.8|952.7|950.7|953.9|951.9|952.3|950.3|284
1696207500000|2023-10-02 00:45:00|952.9|950.9|952.7|950.7|953.6|951.6|952.7|950.7|249
1696207800000|2023-10-02 00:50:00|952.8|950.8|953.4|951.4|953.5|951.5|952.7|950.7|197
1696208100000|2023-10-02 00:55:00|953.2|951.2|953.6|951.6|953.7|951.7|953|951|78
1696208400000|2023-10-02 01:00:00|953.4|951.4|954.9|952.9|954.9|952.9|953.4|951.4|73
1696208700000|2023-10-02 01:05:00|955|953|954.2|952.2|955|953|954|952|61
1696209000000|2023-10-02 01:10:00|954.3|952.3|954.5|952.5|954.5|952.5|954.1|952.1|39
1696209300000|2023-10-02 01:15:00|954.6|952.6|954.1|952.1|954.7|952.7|953.8|951.8|105
1696209600000|2023-10-02 01:20:00|954|952|954.5|952.5|954.5|952.5|953.6|951.6|62
1696209900000|2023-10-02 01:25:00|954.6|952.6|954.3|952.3|954.7|952.7|954.2|952.2|31
1696210200000|2023-10-02 01:30:00|954.2|952.2|954.7|952.7|954.8|952.8|954|952|67
1696210500000|2023-10-02 01:35:00|954.6|952.6|954.8|952.8|955.1|953.1|954.6|952.6|22
1696210800000|2023-10-02 01:40:00|954.9|952.9|955.6|953.6|955.8|953.8|954.7|952.7|27
1696211100000|2023-10-02 01:45:00|955.5|953.5|955.5|953.5|955.6|953.6|955.4|953.4|28
1696211400000|2023-10-02 01:50:00|955.4|953.4|955.5|953.5|955.6|953.6|955.4|953.4|20
1696211700000|2023-10-02 01:55:00|955.4|953.4|955|953|955.6|953.6|955|953|11
1696212000000|2023-10-02 02:00:00|955.1|953.1|955.5|953.5|955.5|953.5|955.1|953.1|16
1696212300000|2023-10-02 02:05:00|955.3|953.3|955.3|953.3|955.3|953.3|955.3|953.3|2
1696212600000|2023-10-02 02:10:00|955.2|953.2|955|953|955.2|953.2|955|953|7
1696212900000|2023-10-02 02:15:00|954.9|952.9|955.1|953.1|955.2|953.2|954.9|952.9|5
1696213200000|2023-10-02 02:20:00|955|953|955|953|955|953|955|953|2
1696213500000|2023-10-02 02:25:00|955.1|953.1|954.9|952.9|955.2|953.2|954.9|952.9|13
1696213800000|2023-10-02 02:30:00|955|953|955.3|953.3|955.3|953.3|954.9|952.9|10
1696214100000|2023-10-02 02:35:00|954.9|952.9|955|953|955|953|954.9|952.9|4
1696214400000|2023-10-02 02:40:00|||||||||3
1696214700000|2023-10-02 02:45:00|954.8|952.8|954.8|952.8|954.9|952.9|954.8|952.8|8
1696215000000|2023-10-02 02:50:00|954.9|952.9|954.7|952.7|954.9|952.9|954.7|952.7|2
1696215300000|2023-10-02 02:55:00|954.6|952.6|954.6|952.6|954.8|952.8|954.6|952.6|9
1696215600000|2023-10-02 03:00:00|954.7|952.7|954.7|952.7|954.8|952.8|954.6|952.6|26
1696215900000|2023-10-02 03:05:00|954.6|952.6|954.6|952.6|954.6|952.6|954.6|952.6|3
1696216200000|2023-10-02 03:10:00|954.7|952.7|954.6|952.6|954.7|952.7|954.6|952.6|15
1696216500000|2023-10-02 03:15:00|954.7|952.7|954.7|952.7|954.7|952.7|954.6|952.6|24
1696216800000|2023-10-02 03:20:00|954.8|952.8|954.7|952.7|954.9|952.9|954.7|952.7|22
1696217400000|2023-10-02 03:30:00|954.8|952.8|954.5|952.5|954.8|952.8|954.5|952.5|35
1696217700000|2023-10-02 03:35:00|954.4|952.4|954.7|952.7|954.7|952.7|954.4|952.4|31
1696218000000|2023-10-02 03:40:00|954.5|952.5|954.4|952.4|954.5|952.5|954.4|952.4|12
1696218300000|2023-10-02 03:45:00|954.6|952.6|954.6|952.6|954.6|952.6|954.6|952.6|19
1696218600000|2023-10-02 03:50:00|954.5|952.5|954.3|952.3|954.5|952.5|954.3|952.3|18
1696218900000|2023-10-02 03:55:00|954.4|952.4|954.5|952.5|954.7|952.7|954.4|952.4|10
1696219200000|2023-10-02 04:00:00|954.6|952.6|954.6|952.6|954.6|952.6|954.6|952.6|2
1696219500000|2023-10-02 04:05:00|954.5|952.5|954.5|952.5|954.5|952.5|954.5|952.5|3
1696219800000|2023-10-02 04:10:00|954.4|952.4|954.6|952.6|954.6|952.6|954.4|952.4|18
1696220100000|2023-10-02 04:15:00|954.5|952.5|954.5|952.5|954.6|952.6|954.4|952.4|24
1696220400000|2023-10-02 04:20:00|954.6|952.6|954.6|952.6|954.7|952.7|954.6|952.6|15
1696220700000|2023-10-02 04:25:00|954.5|952.5|954.5|952.5|954.5|952.5|954.5|952.5|6
1696221000000|2023-10-02 04:30:00|954.6|952.6|953.6|951.6|954.6|952.6|953.6|951.6|25
1696221300000|2023-10-02 04:35:00|953.7|951.7|953.6|951.6|953.9|951.9|953.5|951.5|31
1696221600000|2023-10-02 04:40:00|953.7|951.7|953.8|951.8|954|952|953.7|951.7|19
1696221900000|2023-10-02 04:45:00|953.9|951.9|953.9|951.9|954|952|953.9|951.9|10
1696222200000|2023-10-02 04:50:00|953.6|951.6|953.8|951.8|953.8|951.8|953.6|951.6|63
1696222500000|2023-10-02 04:55:00|953.6|951.6|953.5|951.5|953.7|951.7|953.5|951.5|16
1696222800000|2023-10-02 05:00:00|953.6|951.6|953.6|951.6|953.6|951.6|953.5|951.5|9
1696223100000|2023-10-02 05:05:00|953.8|951.8|953.6|951.6|953.8|951.8|953.5|951.5|15
1696223400000|2023-10-02 05:10:00|953.3|951.3|953.2|951.2|953.4|951.4|953.2|951.2|8
1696223700000|2023-10-02 05:15:00|953.1|951.1|953.4|951.4|953.4|951.4|953.1|951.1|19
1696224000000|2023-10-02 05:20:00|953.3|951.3|953|951|953.3|951.3|952.9|950.9|72
1696224300000|2023-10-02 05:25:00|952.8|950.8|952.6|950.6|952.9|950.9|952.4|950.4|104
1696224600000|2023-10-02 05:30:00|952.5|950.5|952.6|950.6|952.9|950.9|952.4|950.4|41
1696224900000|2023-10-02 05:35:00|952.5|950.5|951.8|949.8|952.5|950.5|951.8|949.8|37
1696225200000|2023-10-02 05:40:00|952|950|951.4|949.4|952|950|951.4|949.4|30
1696225500000|2023-10-02 05:45:00|951.5|949.5|951.2|949.2|951.6|949.6|951.2|949.2|72
1696225800000|2023-10-02 05:50:00|951.3|949.3|951|949|951.3|949.3|951|949|23
1696226100000|2023-10-02 05:55:00|951.1|949.1|950.8|948.8|951.1|949.1|950.8|948.8|25
1696226400000|2023-10-02 06:00:00|950.9|948.9|950.9|948.9|951.1|949.1|950.7|948.7|23
1696226700000|2023-10-02 06:05:00|951.1|949.1|951.6|949.6|951.6|949.6|951.1|949.1|25
1696227000000|2023-10-02 06:10:00|951.7|949.7|951.4|949.4|951.8|949.8|951.4|949.4|21
1696227300000|2023-10-02 06:15:00|951.3|949.3|951.8|949.8|952|950|951.3|949.3|37
1696227600000|2023-10-02 06:20:00|951.9|949.9|951.8|949.8|952.1|950.1|951.7|949.7|38
1696227900000|2023-10-02 06:25:00|951.7|949.7|952.2|950.2|952.5|950.5|951.7|949.7|44
1696228200000|2023-10-02 06:30:00|952.3|950.3|952.9|950.9|952.9|950.9|952.3|950.3|17
1696228500000|2023-10-02 06:35:00|953.1|951.1|953.2|951.2|953.4|951.4|953|951|75
1696228800000|2023-10-02 06:40:00|953.1|951.1|953.1|951.1|953.4|951.4|953.1|951.1|44
1696229100000|2023-10-02 06:45:00|953.2|951.2|953.5|951.5|953.6|951.6|953.2|951.2|169
1696229400000|2023-10-02 06:50:00|953.6|951.6|953.8|951.8|953.8|951.8|953.5|951.5|54
1696229700000|2023-10-02 06:55:00|953.7|951.7|953.9|951.9|953.9|951.9|953.6|951.6|60
1696230000000|2023-10-02 07:00:00|954|952|953.9|951.9|954|952|953.3|951.3|538
1696230300000|2023-10-02 07:05:00|953.8|951.8|953.9|951.9|954|952|953.5|951.5|240
1696230600000|2023-10-02 07:10:00|953.8|951.8|954.3|952.3|954.4|952.4|953.7|951.7|228
1696230900000|2023-10-02 07:15:00|954.1|952.1|954|952|954.2|952.2|953.6|951.6|104
1696231200000|2023-10-02 07:20:00|953.9|951.9|954.4|952.4|954.4|952.4|953.8|951.8|226
1696231500000|2023-10-02 07:25:00|954.3|952.3|954.4|952.4|954.5|952.5|954.2|952.2|134
1696231800000|2023-10-02 07:30:00|954.3|952.3|953.6|951.6|954.3|952.3|953.5|951.5|290
1696232100000|2023-10-02 07:35:00|953.5|951.5|953.5|951.5|954|952|953.5|951.5|399
1696232400000|2023-10-02 07:40:00|953.4|951.4|953.3|951.3|953.5|951.5|953.2|951.2|52
1696232700000|2023-10-02 07:45:00|953.2|951.2|953.2|951.2|953.3|951.3|952.9|950.9|57
1696233000000|2023-10-02 07:50:00|953.1|951.1|952.7|950.7|953.1|951.1|952.4|950.4|169
1696233300000|2023-10-02 07:55:00|952.6|950.6|952.8|950.8|953|951|952.6|950.6|188
1696233600000|2023-10-02 08:00:00|952.9|950.9|953.3|951.3|953.3|951.3|952.9|950.9|115
1696233900000|2023-10-02 08:05:00|953.4|951.4|952.9|950.9|953.4|951.4|952.4|950.4|101
1696234200000|2023-10-02 08:10:00|952.8|950.8|952.6|950.6|952.9|950.9|952.5|950.5|46
1696234500000|2023-10-02 08:15:00|952.7|950.7|952|950|952.7|950.7|952|950|65
1696234800000|2023-10-02 08:20:00|952.1|950.1|952.7|950.7|952.8|950.8|952|950|55
1696235100000|2023-10-02 08:25:00|952.8|950.8|952.8|950.8|953|951|952.6|950.6|56
1696235400000|2023-10-02 08:30:00|953|951|953|951|953.1|951.1|952.7|950.7|63
1696235700000|2023-10-02 08:35:00|953.1|951.1|953.3|951.3|953.5|951.5|953|951|51
1696236000000|2023-10-02 08:40:00|953.4|951.4|953.5|951.5|953.7|951.7|953.3|951.3|65
1696236300000|2023-10-02 08:45:00|953.3|951.3|953.2|951.2|953.3|951.3|953|951|74
1696236600000|2023-10-02 08:50:00|953.1|951.1|952.6|950.6|953.1|951.1|952.6|950.6|74
1696236900000|2023-10-02 08:55:00|952.7|950.7|952.2|950.2|952.7|950.7|952.2|950.2|68
1696237200000|2023-10-02 09:00:00|952.3|950.3|952|950|952.3|950.3|951.5|949.5|164
1696237500000|2023-10-02 09:05:00|951.9|949.9|951.3|949.3|951.9|949.9|951.2|949.2|237
1696237800000|2023-10-02 09:10:00|951.2|949.2|951.7|949.7|951.7|949.7|951.1|949.1|220
1696238100000|2023-10-02 09:15:00|951.6|949.6|951.1|949.1|951.6|949.6|951|949|138
1696238400000|2023-10-02 09:20:00|951.2|949.2|951.3|949.3|951.4|949.4|951.2|949.2|112
1696238700000|2023-10-02 09:25:00|951.2|949.2|950.9|948.9|951.2|949.2|950.7|948.7|172
1696239000000|2023-10-02 09:30:00|950.8|948.8|951|949|951.1|949.1|950.7|948.7|130
1696239300000|2023-10-02 09:35:00|950.9|948.9|951.5|949.5|951.5|949.5|950.9|948.9|168
1696239600000|2023-10-02 09:40:00|951.4|949.4|951.1|949.1|951.4|949.4|951|949|89
1696239900000|2023-10-02 09:45:00|951|949|950|948|951.1|949.1|949.7|947.7|556
1696240200000|2023-10-02 09:50:00|949.9|947.9|949.5|947.5|950|948|949.5|947.5|137
1696240500000|2023-10-02 09:55:00|949.4|947.4|949.7|947.7|949.7|947.7|949.4|947.4|90
1696240800000|2023-10-02 10:00:00|949.6|947.6|949.4|947.4|949.6|947.6|949.2|947.2|457
1696241100000|2023-10-02 10:05:00|949.5|947.5|949.8|947.8|949.9|947.9|949.5|947.5|54
1696241400000|2023-10-02 10:10:00|949.9|947.9|949.1|947.1|949.9|947.9|948.9|946.9|454
1696241700000|2023-10-02 10:15:00|949.2|947.2|949.8|947.8|950|948|949|947|135
1696242000000|2023-10-02 10:20:00|949.9|947.9|949.5|947.5|949.9|947.9|949.4|947.4|30
1696242300000|2023-10-02 10:25:00|949.4|947.4|948.9|946.9|949.6|947.6|948.9|946.9|35
1696242600000|2023-10-02 10:30:00|949|947|949|947|949.2|947.2|948.8|946.8|232
1696242900000|2023-10-02 10:35:00|949.1|947.1|949|947|949.2|947.2|949|947|17
1696243200000|2023-10-02 10:40:00|949.1|947.1|948.8|946.8|949.2|947.2|948.8|946.8|17
1696243500000|2023-10-02 10:45:00|948.9|946.9|949.2|947.2|949.2|947.2|948.9|946.9|31
1696243800000|2023-10-02 10:50:00|949.1|947.1|948.8|946.8|949.1|947.1|948.7|946.7|208
1696244100000|2023-10-02 10:55:00|948.7|946.7|948.7|946.7|948.8|946.8|948.5|946.5|218
1696244400000|2023-10-02 11:00:00|948.6|946.6|948.6|946.6|948.8|946.8|948.6|946.6|115
1696244700000|2023-10-02 11:05:00|948.5|946.5|948.5|946.5|948.6|946.6|948.3|946.3|49
1696245000000|2023-10-02 11:10:00|948.6|946.6|948.7|946.7|948.7|946.7|948.4|946.4|104
1696245300000|2023-10-02 11:15:00|948.8|946.8|948.7|946.7|948.8|946.8|948.7|946.7|12
1696245600000|2023-10-02 11:20:00|948.8|946.8|949.3|947.3|949.3|947.3|948.8|946.8|101
1696245900000|2023-10-02 11:25:00|949.1|947.1|949.3|947.3|949.4|947.4|949.1|947.1|53
1696246200000|2023-10-02 11:30:00|949.4|947.4|948.9|946.9|949.5|947.5|948.7|946.7|147
1696246500000|2023-10-02 11:35:00|948.8|946.8|949.5|947.5|949.5|947.5|948.8|946.8|125
1696246800000|2023-10-02 11:40:00|949.4|947.4|948.2|946.2|949.4|947.4|948.1|946.1|105
1696247100000|2023-10-02 11:45:00|948.3|946.3|948.1|946.1|948.3|946.3|947.6|945.6|292
1696247400000|2023-10-02 11:50:00|948|946|948|946|948.4|946.4|948|946|98
1696247700000|2023-10-02 11:55:00|947.9|945.9|948|946|948.3|946.3|947.9|945.9|109
1696248000000|2023-10-02 12:00:00|948.2|946.2|947.5|945.5|948.2|946.2|947.4|945.4|215
1696248300000|2023-10-02 12:05:00|947.4|945.4|947.7|945.7|947.9|945.9|947.4|945.4|81
1696248600000|2023-10-02 12:10:00|947.8|945.8|947.7|945.7|948.3|946.3|947.7|945.7|188
1696248900000|2023-10-02 12:15:00|947.9|945.9|948.1|946.1|948.1|946.1|947.7|945.7|60
1696249200000|2023-10-02 12:20:00|948.2|946.2|948.2|946.2|948.6|946.6|947.9|945.9|152
1696249500000|2023-10-02 12:25:00|948.1|946.1|948.3|946.3|948.4|946.4|948.1|946.1|46
1696249800000|2023-10-02 12:30:00|948.2|946.2|948.1|946.1|948.6|946.6|948.1|946.1|133
1696250100000|2023-10-02 12:35:00|948|946|948.4|946.4|948.5|946.5|948|946|138
1696250400000|2023-10-02 12:40:00|948.3|946.3|948.4|946.4|948.6|946.6|948|946|83
1696250700000|2023-10-02 12:45:00|948.3|946.3|948|946|948.4|946.4|947.9|945.9|95
1696251000000|2023-10-02 12:50:00|947.9|945.9|947.4|945.4|948.1|946.1|947.1|945.1|62
1696251300000|2023-10-02 12:55:00|947.3|945.3|947.3|945.3|947.6|945.6|947.1|945.1|133
1696251600000|2023-10-02 13:00:00|947.2|945.2|946.4|944.4|947.2|945.2|946.3|944.3|301
1696251900000|2023-10-02 13:05:00|946.5|944.5|946.1|944.1|946.5|944.5|945.8|943.8|191
1696252200000|2023-10-02 13:10:00|946.2|944.2|946.5|944.5|946.5|944.5|946|944|179
1696252500000|2023-10-02 13:15:00|946.4|944.4|946.7|944.7|946.8|944.8|946.4|944.4|91
1696252800000|2023-10-02 13:20:00|946.6|944.6|947.1|945.1|947.3|945.3|946.3|944.3|259
1696253100000|2023-10-02 13:25:00|947|945|947.1|945.1|947.2|945.2|946.8|944.8|307
1696253400000|2023-10-02 13:30:00|946.4|945.9|946.9|946.4|947.4|946.9|945.6|945.1|3825
1696253700000|2023-10-02 13:35:00|946.8|946.3|946.3|945.8|947.3|946.8|945.8|945.3|2650
1696254000000|2023-10-02 13:40:00|946.2|945.7|944.9|944.4|946.2|945.7|944.7|944.2|2409
1696254300000|2023-10-02 13:45:00|944.7|944.2|943.8|943.3|944.7|944.2|943.4|942.9|2381
1696254600000|2023-10-02 13:50:00|943.6|943.1|943.2|942.7|943.8|943.3|942|941.5|2514
1696254900000|2023-10-02 13:55:00|943.1|942.6|943.6|943.1|943.9|943.4|943.1|942.6|1790
1696255200000|2023-10-02 14:00:00|943.4|942.9|944.8|944.3|946.1|945.6|942.9|942.4|2804
1696255500000|2023-10-02 14:05:00|944.7|944.2|943|942.5|945.1|944.6|942.9|942.4|1564
1696255800000|2023-10-02 14:10:00|942.9|942.4|941.2|940.7|943.2|942.7|941.2|940.7|1626
1696256100000|2023-10-02 14:15:00|941.3|940.8|942.2|941.7|943|942.5|941.3|940.8|926
1696256400000|2023-10-02 14:20:00|942.3|941.8|944|943.5|944|943.5|941.9|941.4|3534
1696256700000|2023-10-02 14:25:00|943.9|943.4|943.1|942.6|944.3|943.8|942.9|942.4|3037
1696257000000|2023-10-02 14:30:00|943|942.5|944|943.5|944.2|943.7|942.4|941.9|2384
1696257300000|2023-10-02 14:35:00|944.1|943.6|943.7|943.2|944.1|943.6|942.8|942.3|1460
1696257600000|2023-10-02 14:40:00|943.8|943.3|943.9|943.4|944.2|943.7|942.5|942|1770
1696257900000|2023-10-02 14:45:00|944|943.5|943.7|943.2|944.6|944.1|943.6|943.1|1408
1696258200000|2023-10-02 14:50:00|943.6|943.1|942.9|942.4|943.9|943.4|942.8|942.3|3102
1696258500000|2023-10-02 14:55:00|943|942.5|942.4|941.9|943|942.5|942|941.5|1680
1696258800000|2023-10-02 15:00:00|942.6|942.1|942.4|941.9|943.6|943.1|942.4|941.9|1988
1696259100000|2023-10-02 15:05:00|942.3|941.8|942.3|941.8|942.8|942.3|941.8|941.3|1237
1696259400000|2023-10-02 15:10:00|942.4|941.9|942.8|942.3|942.9|942.4|942.4|941.9|907
1696259700000|2023-10-02 15:15:00|942.9|942.4|943.4|942.9|943.5|943|942.9|942.4|950
1696260000000|2023-10-02 15:20:00|943.3|942.8|943.9|943.4|944.1|943.6|943.2|942.7|1237
1696260300000|2023-10-02 15:25:00|944|943.5|943.6|943.1|944.1|943.6|943.3|942.8|835
1696260600000|2023-10-02 15:30:00|943.7|943.2|944.3|943.8|944.4|943.9|943.7|943.2|1922
1696260900000|2023-10-02 15:35:00|944.4|943.9|944.1|943.6|944.6|944.1|943.3|942.8|1193
1696261200000|2023-10-02 15:40:00|944|943.5|943.6|943.1|944.1|943.6|943.4|942.9|1291
1696261500000|2023-10-02 15:45:00|943.5|943|943.4|942.9|943.6|943.1|942.8|942.3|1895
1696261800000|2023-10-02 15:50:00|943.3|942.8|943|942.5|943.9|943.4|942.8|942.3|2031
1696262100000|2023-10-02 15:55:00|942.9|942.4|942.8|942.3|943|942.5|942.6|942.1|1174
1696262400000|2023-10-02 16:00:00|942.7|942.2|942.4|941.9|942.7|942.2|942.2|941.7|958
1696262700000|2023-10-02 16:05:00|942.3|941.8|941.6|941.1|942.3|941.8|941.3|940.8|587
1696263000000|2023-10-02 16:10:00|941.5|941|942.7|942.2|942.7|942.2|941.5|941|605
1696263300000|2023-10-02 16:15:00|942.6|942.1|942.8|942.3|943.2|942.7|942.6|942.1|526
1696263600000|2023-10-02 16:20:00|942.7|942.2|942.6|942.1|942.9|942.4|942.4|941.9|511
1696263900000|2023-10-02 16:25:00|942.7|942.2|942.2|941.7|942.9|942.4|941.8|941.3|638
1696264200000|2023-10-02 16:30:00|942.1|941.6|941.8|941.3|942.2|941.7|941.8|941.3|350
1696264500000|2023-10-02 16:35:00|941.9|941.4|941.7|941.2|942.1|941.6|941.5|941|373
1696264800000|2023-10-02 16:40:00|941.8|941.3|941.6|941.1|942|941.5|941.5|941|391
1696265100000|2023-10-02 16:45:00|941.5|941|941|940.5|941.8|941.3|940.9|940.4|442
1696265400000|2023-10-02 16:50:00|940.9|940.4|941.2|940.7|941.5|941|940.8|940.3|313
1696265700000|2023-10-02 16:55:00|941.3|940.8|941.4|940.9|941.5|941|941.2|940.7|489
1696266000000|2023-10-02 17:00:00|941.5|941|941.6|941.1|941.8|941.3|941.4|940.9|247
1696266300000|2023-10-02 17:05:00|941.7|941.2|942|941.5|942.1|941.6|941.4|940.9|345
1696266600000|2023-10-02 17:10:00|942.1|941.6|941.1|940.6|942.1|941.6|941.1|940.6|404
1696266900000|2023-10-02 17:15:00|941.2|940.7|941.8|941.3|942|941.5|941.2|940.7|496
1696267200000|2023-10-02 17:20:00|941.9|941.4|941.9|941.4|942.1|941.6|941.7|941.2|398
1696267500000|2023-10-02 17:25:00|941.8|941.3|942|941.5|942.3|941.8|941.8|941.3|182
1696267800000|2023-10-02 17:30:00|942.1|941.6|941.8|941.3|942.3|941.8|941.8|941.3|241
1696268100000|2023-10-02 17:35:00|941.9|941.4|941.8|941.3|942.3|941.8|941.7|941.2|338
1696268400000|2023-10-02 17:40:00|941.9|941.4|942.3|941.8|942.3|941.8|941.7|941.2|333
1696268700000|2023-10-02 17:45:00|942.2|941.7|941.8|941.3|942.5|942|941.7|941.2|462
1696269000000|2023-10-02 17:50:00|941.9|941.4|942.1|941.6|942.2|941.7|941.9|941.4|478
1696269300000|2023-10-02 17:55:00|942.2|941.7|941.7|941.2|942.2|941.7|941.5|941|305
1696269600000|2023-10-02 18:00:00|941.6|941.1|941.4|940.9|941.7|941.2|941|940.5|438
1696269900000|2023-10-02 18:05:00|941.5|941|941.8|941.3|942|941.5|941.5|941|218
1696270200000|2023-10-02 18:10:00|941.9|941.4|942.9|942.4|943.2|942.7|941.9|941.4|1209
1696270500000|2023-10-02 18:15:00|942.8|942.3|942|941.5|942.8|942.3|941.8|941.3|236
1696270800000|2023-10-02 18:20:00|941.9|941.4|941.7|941.2|941.9|941.4|941.5|941|310
1696271100000|2023-10-02 18:25:00|941.6|941.1|940.8|940.3|941.6|941.1|940.8|940.3|360
1696271400000|2023-10-02 18:30:00|940.9|940.4|941.1|940.6|941.3|940.8|940.9|940.4|404
1696271700000|2023-10-02 18:35:00|941.2|940.7|940.6|940.1|941.2|940.7|940.5|940|730
1696272000000|2023-10-02 18:40:00|940.5|940|941|940.5|941.1|940.6|940.4|939.9|580
1696272300000|2023-10-02 18:45:00|940.9|940.4|941.5|941|941.5|941|940.9|940.4|513
1696272600000|2023-10-02 18:50:00|941.4|940.9|941.4|940.9|941.9|941.4|941.4|940.9|313
1696272900000|2023-10-02 18:55:00|941.3|940.8|941.3|940.8|941.5|941|941.1|940.6|383
1696273200000|2023-10-02 19:00:00|941.2|940.7|941.1|940.6|941.6|941.1|941|940.5|319
1696273500000|2023-10-02 19:05:00|941.2|940.7|941.9|941.4|942|941.5|941.1|940.6|317
1696273800000|2023-10-02 19:10:00|942|941.5|941.6|941.1|942.2|941.7|941.4|940.9|432
1696274100000|2023-10-02 19:15:00|941.7|941.2|941.9|941.4|942.1|941.6|941.6|941.1|378
1696274400000|2023-10-02 19:20:00|941.8|941.3|942.7|942.2|942.7|942.2|941.8|941.3|374
1696274700000|2023-10-02 19:25:00|942.6|942.1|942.7|942.2|942.7|942.2|942.6|942.1|474
1696275000000|2023-10-02 19:30:00|942.6|942.1|942.9|942.4|943|942.5|942.4|941.9|568
1696275300000|2023-10-02 19:35:00|942.8|942.3|942.6|942.1|942.8|942.3|942.2|941.7|460
1696275600000|2023-10-02 19:40:00|942.7|942.2|942.8|942.3|943.1|942.6|942.5|942|533
1696275900000|2023-10-02 19:45:00|942.9|942.4|942.8|942.3|943|942.5|942.6|942.1|556
1696276200000|2023-10-02 19:50:00|942.7|942.2|943|942.5|943.1|942.6|942.4|941.9|1781
1696276500000|2023-10-02 19:55:00|942.9|942.4|942.8|942.3|943.1|942.6|942.5|942|13079
1696276800000|2023-10-02 20:00:00|943.5|941.5|943.3|941.3|944|942|943.3|941.3|1747
1696277100000|2023-10-02 20:05:00|943.4|941.4|943.1|941.1|943.4|941.4|943.1|941.1|190
1696277400000|2023-10-02 20:10:00|943.2|941.2|943.1|941.1|943.2|941.2|943.1|941.1|160
1696277700000|2023-10-02 20:15:00|943|941|943|941|943.1|941.1|943|941|359
1696278000000|2023-10-02 20:20:00|943.1|941.1|943.1|941.1|943.2|941.2|943|941|24
1696278300000|2023-10-02 20:25:00|||||||||48
1696278600000|2023-10-02 20:30:00|943.2|941.2|943.2|941.2|943.2|941.2|943.2|941.2|41
1696278900000|2023-10-02 20:35:00|||||||||2
1696279200000|2023-10-02 20:40:00|||||||||3
1696279500000|2023-10-02 20:45:00|943.3|941.3|943.2|941.2|943.3|941.3|943.1|941.1|80
1696279800000|2023-10-02 20:50:00|943.3|941.3|943.3|941.3|943.3|941.3|943.3|941.3|3
1696280100000|2023-10-02 20:55:00|943.4|941.4|943.1|941.1|943.4|941.4|943.1|941.1|98
1696283700000|2023-10-02 21:55:00|946|944|943.1|941.1|946|944|943.1|941.1|10
1696284000000|2023-10-02 22:00:00|942.8|940.8|942.8|940.8|943|941|942.6|940.6|0
1696284300000|2023-10-02 22:05:00|942.9|940.9|942.8|940.8|942.9|940.9|942.8|940.8|0
1696284600000|2023-10-02 22:10:00|942.9|940.9|943.2|941.2|943.3|941.3|942.8|940.8|0
1696284900000|2023-10-02 22:15:00|943.3|941.3|943.3|941.3|943.4|941.4|943.2|941.2|0
1696285200000|2023-10-02 22:20:00|943.4|941.4|943.5|941.5|943.5|941.5|943.3|941.3|0
1696285500000|2023-10-02 22:25:00|943.4|941.4|943.6|941.6|943.6|941.6|943.4|941.4|0
1696285800000|2023-10-02 22:30:00|943.5|941.5|943.5|941.5|943.5|941.5|943.4|941.4|0
1696286100000|2023-10-02 22:35:00|943.4|941.4|943.3|941.3|943.4|941.4|943.3|941.3|0
1696286400000|2023-10-02 22:40:00|943.4|941.4|943.1|941.1|943.4|941.4|943|941|0
1696286700000|2023-10-02 22:45:00|943|941|943.1|941.1|943.1|941.1|943|941|0
1696287000000|2023-10-02 22:50:00|943|941|943.1|941.1|943.1|941.1|943|941|0
1696287300000|2023-10-02 22:55:00|943|941|942.8|940.8|943.1|941.1|942.7|940.7|0
1696287600000|2023-10-02 23:00:00|942.7|940.7|942.9|940.9|943|941|942.7|940.7|0
1696287900000|2023-10-02 23:05:00|942.8|940.8|942.9|940.9|942.9|940.9|942.8|940.8|0
1696288200000|2023-10-02 23:10:00|942.8|940.8|942.8|940.8|943|941|942.7|940.7|0
1696288500000|2023-10-02 23:15:00|942.7|940.7|942.6|940.6|942.8|940.8|942.5|940.5|0
1696288800000|2023-10-02 23:20:00|942.4|940.4|942.4|940.4|942.4|940.4|942.4|940.4|0
1696289100000|2023-10-02 23:25:00|942.3|940.3|942.2|940.2|942.4|940.4|942.2|940.2|0
1696289400000|2023-10-02 23:30:00|942.3|940.3|942.7|940.7|942.7|940.7|942.3|940.3|0
1696289700000|2023-10-02 23:35:00|942.6|940.6|942.7|940.7|942.8|940.8|942.6|940.6|0
1696290000000|2023-10-02 23:40:00|942.8|940.8|942.8|940.8|942.8|940.8|942.8|940.8|0
1696290300000|2023-10-02 23:45:00|942.9|940.9|943.1|941.1|943.5|941.5|942.9|940.9|0
1696290600000|2023-10-02 23:50:00|943.2|941.2|943|941|943.2|941.2|942.9|940.9|0
1696290900000|2023-10-02 23:55:00|942.9|940.9|942.9|940.9|943|941|942.8|940.8|0
1696291200000|2023-10-03 00:00:00|943.6|941.6|943.1|941.1|943.7|941.7|943|941|123
1696291500000|2023-10-03 00:05:00|943|941|941.8|939.8|943.1|941.1|941.7|939.7|82
1696291800000|2023-10-03 00:10:00|941.7|939.7|942.1|940.1|942.1|940.1|941.4|939.4|32
1696292100000|2023-10-03 00:15:00|942.2|940.2|942.3|940.3|942.7|940.7|942|940|53
1696292400000|2023-10-03 00:20:00|942.5|940.5|942.9|940.9|943|941|942.3|940.3|27
1696292700000|2023-10-03 00:25:00|||||||||14
1696293000000|2023-10-03 00:30:00|943|941|943.4|941.4|943.4|941.4|943|941|46
1696293300000|2023-10-03 00:35:00|943.5|941.5|943.8|941.8|944|942|943.5|941.5|24
1696293600000|2023-10-03 00:40:00|943.7|941.7|943.8|941.8|943.8|941.8|943.6|941.6|19
1696293900000|2023-10-03 00:45:00|943.7|941.7|943.4|941.4|943.8|941.8|943.2|941.2|50
1696294200000|2023-10-03 00:50:00|943.5|941.5|944|942|944|942|943.5|941.5|14
1696294500000|2023-10-03 00:55:00|943.7|941.7|943.9|941.9|943.9|941.9|943.6|941.6|9
1696294800000|2023-10-03 01:00:00|943.7|941.7|944.2|942.2|944.4|942.4|943.5|941.5|51
1696295100000|2023-10-03 01:05:00|944.4|942.4|943.4|941.4|944.4|942.4|943.3|941.3|21
1696295400000|2023-10-03 01:10:00|943.1|941.1|943|941|943.2|941.2|942.7|940.7|90
1696295700000|2023-10-03 01:15:00|942.8|940.8|943.2|941.2|944.8|942.8|942.7|940.7|218
1696296000000|2023-10-03 01:20:00|943|941|943.9|941.9|944.2|942.2|942.9|940.9|114
1696296300000|2023-10-03 01:25:00|943.8|941.8|942.3|940.3|944.1|942.1|942|940|94
1696296600000|2023-10-03 01:30:00|942.1|940.1|939.5|937.5|942.1|940.1|939.5|937.5|300
1696296900000|2023-10-03 01:35:00|939.4|937.4|940.3|938.3|941.2|939.2|938.7|936.7|238
1696297200000|2023-10-03 01:40:00|940.4|938.4|940.5|938.5|941.2|939.2|939.8|937.8|89
1696297500000|2023-10-03 01:45:00|940.4|938.4|941.1|939.1|941.1|939.1|939.5|937.5|109
1696297800000|2023-10-03 01:50:00|941|939|939.8|937.8|941|939|939.7|937.7|60
1696298100000|2023-10-03 01:55:00|939.5|937.5|939.9|937.9|940.1|938.1|939.3|937.3|42
1696298400000|2023-10-03 02:00:00|939.8|937.8|938.8|936.8|939.8|937.8|938.8|936.8|61
1696298700000|2023-10-03 02:05:00|938.7|936.7|938.2|936.2|938.7|936.7|938.2|936.2|91
1696299000000|2023-10-03 02:10:00|938.1|936.1|938.9|936.9|938.9|936.9|937.9|935.9|105
1696299300000|2023-10-03 02:15:00|938.8|936.8|939.4|937.4|939.4|937.4|938.8|936.8|53
1696299600000|2023-10-03 02:20:00|939.3|937.3|938.7|936.7|939.3|937.3|938.3|936.3|51
1696299900000|2023-10-03 02:25:00|938.8|936.8|939.1|937.1|939.2|937.2|938.8|936.8|50
1696300200000|2023-10-03 02:30:00|939.2|937.2|938.9|936.9|939.3|937.3|938.8|936.8|109
1696300500000|2023-10-03 02:35:00|939|937|938.5|936.5|939.2|937.2|938.5|936.5|124
1696300800000|2023-10-03 02:40:00|938.6|936.6|937.5|935.5|938.6|936.6|937.4|935.4|184
1696301100000|2023-10-03 02:45:00|937.4|935.4|937.6|935.6|937.6|935.6|937.2|935.2|38
1696301400000|2023-10-03 02:50:00|937.5|935.5|937.4|935.4|937.6|935.6|937.3|935.3|36
1696301700000|2023-10-03 02:55:00|937.3|935.3|937.4|935.4|937.7|935.7|937.2|935.2|58
1696302000000|2023-10-03 03:00:00|937.3|935.3|937.6|935.6|937.7|935.7|937.3|935.3|57
1696302300000|2023-10-03 03:05:00|937.8|935.8|938|936|938|936|937.6|935.6|51
1696302600000|2023-10-03 03:10:00|938.3|936.3|937.8|935.8|938.3|936.3|937.6|935.6|26
1696302900000|2023-10-03 03:15:00|937.6|935.6|937.6|935.6|937.7|935.7|937.4|935.4|37
1696303200000|2023-10-03 03:20:00|937.5|935.5|937.2|935.2|937.5|935.5|937|935|37
1696303500000|2023-10-03 03:25:00|937.1|935.1|937.5|935.5|937.5|935.5|937|935|35
1696303800000|2023-10-03 03:30:00|937.4|935.4|937.8|935.8|937.8|935.8|937.3|935.3|60
1696304100000|2023-10-03 03:35:00|937.9|935.9|938.4|936.4|938.4|936.4|937.8|935.8|41
1696304400000|2023-10-03 03:40:00|938.5|936.5|938.8|936.8|938.8|936.8|938.5|936.5|37
1696304700000|2023-10-03 03:45:00|939|937|938.6|936.6|939.1|937.1|938.6|936.6|56
1696305000000|2023-10-03 03:50:00|938.5|936.5|938.3|936.3|938.5|936.5|938.2|936.2|50
1696305300000|2023-10-03 03:55:00|938.4|936.4|938.1|936.1|938.4|936.4|938.1|936.1|97
1696305600000|2023-10-03 04:00:00|938|936|937.7|935.7|938|936|937.7|935.7|48
1696305900000|2023-10-03 04:05:00|937.9|935.9|937.7|935.7|937.9|935.9|937.7|935.7|27
1696306200000|2023-10-03 04:10:00|937.6|935.6|937.7|935.7|937.7|935.7|937.6|935.6|11
1696306500000|2023-10-03 04:15:00|937.8|935.8|937.3|935.3|937.8|935.8|937.3|935.3|41
1696306800000|2023-10-03 04:20:00|937.2|935.2|936.8|934.8|937.2|935.2|936.7|934.7|17
1696307100000|2023-10-03 04:25:00|937|935|937|935|937.1|935.1|937|935|38
1696307400000|2023-10-03 04:30:00|937.2|935.2|937.1|935.1|937.2|935.2|937.1|935.1|42
1696307700000|2023-10-03 04:35:00|937.2|935.2|937.4|935.4|937.4|935.4|937.1|935.1|34
1696308000000|2023-10-03 04:40:00|937.6|935.6|937.2|935.2|937.6|935.6|937.2|935.2|28
1696308300000|2023-10-03 04:45:00|937.1|935.1|936.9|934.9|937.3|935.3|936.9|934.9|33
1696308600000|2023-10-03 04:50:00|936.8|934.8|937.2|935.2|937.2|935.2|936.8|934.8|49
1696308900000|2023-10-03 04:55:00|937.1|935.1|936.8|934.8|937.1|935.1|936.7|934.7|35
1696309200000|2023-10-03 05:00:00|936.4|934.4|936|934|937|935|935.9|933.9|75
1696309500000|2023-10-03 05:05:00|936.2|934.2|935.6|933.6|936.2|934.2|935.4|933.4|109
1696309800000|2023-10-03 05:10:00|935.5|933.5|935.7|933.7|936|934|935.5|933.5|81
1696310100000|2023-10-03 05:15:00|935.6|933.6|935.1|933.1|935.6|933.6|935.1|933.1|18
1696310400000|2023-10-03 05:20:00|935.2|933.2|935.5|933.5|935.6|933.6|935.2|933.2|14
1696310700000|2023-10-03 05:25:00|935.6|933.6|936|934|936|934|935.6|933.6|31
1696311000000|2023-10-03 05:30:00|935.8|933.8|936|934|936.3|934.3|935.6|933.6|48
1696311300000|2023-10-03 05:35:00|936.1|934.1|936.5|934.5|936.5|934.5|936.1|934.1|40
1696311600000|2023-10-03 05:40:00|936.4|934.4|936|934|936.4|934.4|935.9|933.9|49
1696311900000|2023-10-03 05:45:00|936.1|934.1|936.3|934.3|936.5|934.5|936.1|934.1|34
1696312200000|2023-10-03 05:50:00|936.4|934.4|935.8|933.8|936.5|934.5|935.8|933.8|107
1696312500000|2023-10-03 05:55:00|935.7|933.7|936.2|934.2|936.2|934.2|935.7|933.7|72
1696312800000|2023-10-03 06:00:00|936|934|936.4|934.4|936.9|934.9|936|934|109
1696313100000|2023-10-03 06:05:00|936.3|934.3|936.8|934.8|936.8|934.8|936.2|934.2|62
1696313400000|2023-10-03 06:10:00|936.9|934.9|937.2|935.2|937.3|935.3|936.9|934.9|75
1696313700000|2023-10-03 06:15:00|937.3|935.3|937.3|935.3|937.4|935.4|937.1|935.1|87
1696314000000|2023-10-03 06:20:00|937.2|935.2|936.9|934.9|937.2|935.2|936.6|934.6|79
1696314300000|2023-10-03 06:25:00|937|935|937.5|935.5|937.5|935.5|937|935|53
1696314600000|2023-10-03 06:30:00|937.4|935.4|937.5|935.5|937.6|935.6|937.2|935.2|72
1696314900000|2023-10-03 06:35:00|937.4|935.4|937.4|935.4|937.8|935.8|937.3|935.3|102
1696315200000|2023-10-03 06:40:00|937.5|935.5|937.5|935.5|937.6|935.6|937.2|935.2|56
1696315500000|2023-10-03 06:45:00|937.4|935.4|936.9|934.9|937.4|935.4|936.7|934.7|87
1696315800000|2023-10-03 06:50:00|937|935|937.5|935.5|937.5|935.5|936.8|934.8|263
1696316100000|2023-10-03 06:55:00|937.4|935.4|937.3|935.3|937.5|935.5|937.2|935.2|86
1696316400000|2023-10-03 07:00:00|937.2|935.2|937.4|935.4|937.7|935.7|937.1|935.1|264
1696316700000|2023-10-03 07:05:00|937.3|935.3|937.5|935.5|937.5|935.5|936.7|934.7|474
1696317000000|2023-10-03 07:10:00|937.4|935.4|937.5|935.5|937.5|935.5|937.2|935.2|211
1696317300000|2023-10-03 07:15:00|937.6|935.6|937.2|935.2|938|936|937.2|935.2|213
1696317600000|2023-10-03 07:20:00|937.3|935.3|937.3|935.3|937.7|935.7|937|935|251
1696317900000|2023-10-03 07:25:00|937.2|935.2|936.7|934.7|937.3|935.3|936.6|934.6|243
1696318200000|2023-10-03 07:30:00|936.8|934.8|936.8|934.8|937.1|935.1|936.5|934.5|63
1696318500000|2023-10-03 07:35:00|937|935|937.7|935.7|937.7|935.7|936.6|934.6|123
1696318800000|2023-10-03 07:40:00|937.8|935.8|937.8|935.8|937.9|935.9|937.6|935.6|56
1696319100000|2023-10-03 07:45:00|937.9|935.9|937.4|935.4|937.9|935.9|937.4|935.4|182
1696319400000|2023-10-03 07:50:00|937.3|935.3|937.3|935.3|937.4|935.4|937|935|46
1696319700000|2023-10-03 07:55:00|937.2|935.2|936.8|934.8|937.4|935.4|936.8|934.8|88
1696320000000|2023-10-03 08:00:00|937|935|938.3|936.3|938.4|936.4|937|935|170
1696320300000|2023-10-03 08:05:00|938.2|936.2|938.8|936.8|938.9|936.9|938.1|936.1|359
1696320600000|2023-10-03 08:10:00|938.9|936.9|938.7|936.7|939|937|938.4|936.4|326
1696320900000|2023-10-03 08:15:00|938.8|936.8|939.6|937.6|939.6|937.6|938.8|936.8|358
1696321200000|2023-10-03 08:20:00|939.7|937.7|939.4|937.4|939.7|937.7|939.2|937.2|106
1696321500000|2023-10-03 08:25:00|939.3|937.3|939.3|937.3|939.6|937.6|939.1|937.1|152
1696321800000|2023-10-03 08:30:00|939.4|937.4|939.4|937.4|939.7|937.7|939.3|937.3|94
1696322100000|2023-10-03 08:35:00|939.3|937.3|939|937|939.4|937.4|939|937|64
1696322400000|2023-10-03 08:40:00|939.1|937.1|939|937|939.2|937.2|938.9|936.9|51
1696322700000|2023-10-03 08:45:00|938.9|936.9|939|937|939|937|938.7|936.7|81
1696323000000|2023-10-03 08:50:00|939.1|937.1|939.4|937.4|939.4|937.4|938.9|936.9|102
1696323300000|2023-10-03 08:55:00|939.5|937.5|939.2|937.2|939.5|937.5|939|937|53
1696323600000|2023-10-03 09:00:00|939.3|937.3|938.8|936.8|939.3|937.3|938.5|936.5|68
1696323900000|2023-10-03 09:05:00|938.7|936.7|938.4|936.4|938.8|936.8|938.2|936.2|54
1696324200000|2023-10-03 09:10:00|938.3|936.3|938.5|936.5|938.5|936.5|938|936|84
1696324500000|2023-10-03 09:15:00|938.4|936.4|938.9|936.9|938.9|936.9|938.3|936.3|122
1696324800000|2023-10-03 09:20:00|938.8|936.8|938.5|936.5|938.8|936.8|938.3|936.3|62
1696325100000|2023-10-03 09:25:00|938.6|936.6|938.6|936.6|938.8|936.8|938.5|936.5|122
1696325400000|2023-10-03 09:30:00|938.7|936.7|938.4|936.4|938.9|936.9|938.4|936.4|86
1696325700000|2023-10-03 09:35:00|938.3|936.3|937.9|935.9|938.3|936.3|937.8|935.8|68
1696326000000|2023-10-03 09:40:00|938|936|937.5|935.5|938.2|936.2|937.5|935.5|197
1696326300000|2023-10-03 09:45:00|937.4|935.4|937.3|935.3|937.6|935.6|937.2|935.2|304
1696326600000|2023-10-03 09:50:00|937.4|935.4|938.1|936.1|938.1|936.1|937.4|935.4|178
1696326900000|2023-10-03 09:55:00|938|936|937.8|935.8|938|936|937.5|935.5|146
1696327200000|2023-10-03 10:00:00|937.9|935.9|938.6|936.6|938.7|936.7|937.9|935.9|303
1696327500000|2023-10-03 10:05:00|938.7|936.7|938.6|936.6|938.8|936.8|938.5|936.5|183
1696327800000|2023-10-03 10:10:00|938.5|936.5|938|936|938.6|936.6|937.8|935.8|164
1696328100000|2023-10-03 10:15:00|937.8|935.8|937.9|935.9|937.9|935.9|937.8|935.8|53
1696328400000|2023-10-03 10:20:00|937.8|935.8|938.4|936.4|938.4|936.4|937.8|935.8|139
1696328700000|2023-10-03 10:25:00|938.5|936.5|938.7|936.7|938.7|936.7|938.5|936.5|124
1696329000000|2023-10-03 10:30:00|938.8|936.8|939|937|939|937|938.6|936.6|202
1696329300000|2023-10-03 10:35:00|938.9|936.9|938.3|936.3|938.9|936.9|938.3|936.3|78
1696329600000|2023-10-03 10:40:00|938.4|936.4|937.3|935.3|938.4|936.4|937.3|935.3|74
1696329900000|2023-10-03 10:45:00|937.4|935.4|937.6|935.6|937.7|935.7|937.4|935.4|53
1696330200000|2023-10-03 10:50:00|937.5|935.5|937.5|935.5|937.6|935.6|937.4|935.4|35
1696330500000|2023-10-03 10:55:00|937.4|935.4|937.1|935.1|937.5|935.5|937.1|935.1|37
1696330800000|2023-10-03 11:00:00|937|935|936.5|934.5|937.1|935.1|936.5|934.5|150
1696331100000|2023-10-03 11:05:00|936.7|934.7|936.6|934.6|937|935|936.5|934.5|67
1696331400000|2023-10-03 11:10:00|936.4|934.4|935.7|933.7|936.4|934.4|935.5|933.5|131
1696331700000|2023-10-03 11:15:00|935.6|933.6|935.4|933.4|935.8|933.8|935.2|933.2|93
1696332000000|2023-10-03 11:20:00|935.3|933.3|934.6|932.6|935.7|933.7|934.6|932.6|267
1696332300000|2023-10-03 11:25:00|934.7|932.7|935|933|935|933|934.6|932.6|111
1696332600000|2023-10-03 11:30:00|935.2|933.2|935.1|933.1|935.4|933.4|935|933|48
1696332900000|2023-10-03 11:35:00|935.2|933.2|935.1|933.1|935.3|933.3|934.7|932.7|77
1696333200000|2023-10-03 11:40:00|935.2|933.2|935|933|935.5|933.5|935|933|168
1696333500000|2023-10-03 11:45:00|935.1|933.1|934.4|932.4|935.1|933.1|934.4|932.4|64
1696333800000|2023-10-03 11:50:00|934.3|932.3|934.9|932.9|934.9|932.9|934.3|932.3|72
1696334100000|2023-10-03 11:55:00|935|933|935.1|933.1|935.2|933.2|935|933|35
1696334400000|2023-10-03 12:00:00|935|933|934.3|932.3|935|933|934|932|224
1696334700000|2023-10-03 12:05:00|934.2|932.2|933.8|931.8|934.2|932.2|933.7|931.7|110
1696335000000|2023-10-03 12:10:00|933.7|931.7|934.5|932.5|934.7|932.7|933.6|931.6|234
1696335300000|2023-10-03 12:15:00|934.7|932.7|934.5|932.5|934.7|932.7|933.8|931.8|200
1696335600000|2023-10-03 12:20:00|934.4|932.4|934.8|932.8|934.9|932.9|934.3|932.3|95
1696335900000|2023-10-03 12:25:00|935|933|935.2|933.2|935.3|933.3|934.9|932.9|137
1696336200000|2023-10-03 12:30:00|935.1|933.1|934.8|932.8|935.1|933.1|934.6|932.6|247
1696336500000|2023-10-03 12:35:00|934.9|932.9|934.4|932.4|934.9|932.9|933.8|931.8|250
1696336800000|2023-10-03 12:40:00|934.3|932.3|933.8|931.8|934.3|932.3|933.3|931.3|228
1696337100000|2023-10-03 12:45:00|934|932|933.9|931.9|934.4|932.4|933.8|931.8|170
1696337400000|2023-10-03 12:50:00|933.8|931.8|933.6|931.6|933.8|931.8|933.5|931.5|104
1696337700000|2023-10-03 12:55:00|933.5|931.5|932.8|930.8|933.5|931.5|932.6|930.6|498
1696338000000|2023-10-03 13:00:00|932.9|930.9|934.2|932.2|934.2|932.2|932.6|930.6|284
1696338300000|2023-10-03 13:05:00|934.1|932.1|934.2|932.2|934.5|932.5|934|932|97
1696338600000|2023-10-03 13:10:00|934.3|932.3|933.5|931.5|934.3|932.3|933.5|931.5|134
1696338900000|2023-10-03 13:15:00|933.6|931.6|933.7|931.7|934|932|933.3|931.3|191
1696339200000|2023-10-03 13:20:00|933.8|931.8|934|932|934|932|933.6|931.6|162
1696339500000|2023-10-03 13:25:00|934.1|932.1|934.2|932.2|934.6|932.6|934.1|932.1|312
1696339800000|2023-10-03 13:30:00|933.4|932.9|935.7|935.2|935.8|935.3|933.3|932.8|3836
1696340100000|2023-10-03 13:35:00|935.6|935.1|936|935.5|936|935.5|934.4|933.9|2352
1696340400000|2023-10-03 13:40:00|936.1|935.6|936.7|936.2|937|936.5|935.7|935.2|1672
1696340700000|2023-10-03 13:45:00|936.8|936.3|936.8|936.3|936.9|936.4|935.4|934.9|2025
1696341000000|2023-10-03 13:50:00|936.7|936.2|937.2|936.7|937.3|936.8|936.2|935.7|904
1696341300000|2023-10-03 13:55:00|937.3|936.8|936.2|935.7|937.3|936.8|936|935.5|721
1696341600000|2023-10-03 14:00:00|935.9|935.4|932.9|932.4|935.9|935.4|932.8|932.3|3466
1696341900000|2023-10-03 14:05:00|932.8|932.3|932.2|931.7|933.1|932.6|931.8|931.3|1677
1696342200000|2023-10-03 14:10:00|932.3|931.8|934|933.5|935.2|934.7|932.3|931.8|3574
1696342500000|2023-10-03 14:15:00|933.9|933.4|933|932.5|933.9|933.4|932|931.5|1417
1696342800000|2023-10-03 14:20:00|932.7|932.2|933.2|932.7|934.4|933.9|932.6|932.1|1089
1696343100000|2023-10-03 14:25:00|933.1|932.6|933.3|932.8|934.6|934.1|932.8|932.3|900
1696343400000|2023-10-03 14:30:00|933.2|932.7|933.7|933.2|934.1|933.6|932.8|932.3|641
1696343700000|2023-10-03 14:35:00|933.6|933.1|933.1|932.6|934.9|934.4|933.1|932.6|824
1696344000000|2023-10-03 14:40:00|933|932.5|933.9|933.4|934.2|933.7|933|932.5|531
1696344300000|2023-10-03 14:45:00|933.8|933.3|933|932.5|934.2|933.7|932.6|932.1|673
1696344600000|2023-10-03 14:50:00|933.1|932.6|932.6|932.1|933.1|932.6|932.1|931.6|628
1696344900000|2023-10-03 14:55:00|932.5|932|932.2|931.7|932.8|932.3|931.8|931.3|736
1696345200000|2023-10-03 15:00:00|932|931.5|931.5|931|932.2|931.7|931.2|930.7|779
1696345500000|2023-10-03 15:05:00|931.7|931.2|932.2|931.7|932.6|932.1|931.3|930.8|488
1696345800000|2023-10-03 15:10:00|932.3|931.8|931.3|930.8|932.4|931.9|931|930.5|941
1696346100000|2023-10-03 15:15:00|931.4|930.9|931.9|931.4|932|931.5|931.4|930.9|511
1696346400000|2023-10-03 15:20:00|931.8|931.3|932.2|931.7|932.7|932.2|931.7|931.2|1232
1696346700000|2023-10-03 15:25:00|932.1|931.6|932.2|931.7|932.5|932|931.6|931.1|451
1696347000000|2023-10-03 15:30:00|932.1|931.6|931.4|930.9|932.8|932.3|931.3|930.8|1656
1696347300000|2023-10-03 15:35:00|931.3|930.8|931.3|930.8|931.5|931|931|930.5|561
1696347600000|2023-10-03 15:40:00|931.4|930.9|931.5|931|931.9|931.4|931.4|930.9|483
1696347900000|2023-10-03 15:45:00|931.4|930.9|931|930.5|931.7|931.2|930.8|930.3|471
1696348200000|2023-10-03 15:50:00|931.1|930.6|930.7|930.2|931.4|930.9|930.6|930.1|657
1696348500000|2023-10-03 15:55:00|930.8|930.3|930.9|930.4|931.2|930.7|930.6|930.1|397
1696348800000|2023-10-03 16:00:00|931|930.5|932.7|932.2|932.8|932.3|930.9|930.4|915
1696349100000|2023-10-03 16:05:00|932.6|932.1|932.5|932|932.8|932.3|932.2|931.7|411
1696349400000|2023-10-03 16:10:00|932.4|931.9|932.7|932.2|932.7|932.2|932.3|931.8|466
1696349700000|2023-10-03 16:15:00|932.6|932.1|933.2|932.7|933.5|933|932.5|932|546
1696350000000|2023-10-03 16:20:00|933.3|932.8|932.9|932.4|933.3|932.8|932.3|931.8|435
1696350300000|2023-10-03 16:25:00|932.8|932.3|933.6|933.1|933.6|933.1|932.8|932.3|1076
1696350600000|2023-10-03 16:30:00|933.7|933.2|933.3|932.8|933.9|933.4|933.3|932.8|772
1696350900000|2023-10-03 16:35:00|933.4|932.9|933.3|932.8|933.6|933.1|933|932.5|723
1696351200000|2023-10-03 16:40:00|933.4|932.9|932.8|932.3|933.7|933.2|932.8|932.3|407
1696351500000|2023-10-03 16:45:00|932.9|932.4|933.2|932.7|933.2|932.7|932.8|932.3|500
1696351800000|2023-10-03 16:50:00|933.1|932.6|932.5|932|933.2|932.7|932.5|932|229
1696352100000|2023-10-03 16:55:00|932.4|931.9|932.8|932.3|933.1|932.6|932.4|931.9|355
1696352400000|2023-10-03 17:00:00|932.9|932.4|933|932.5|933.3|932.8|932.9|932.4|425
1696352700000|2023-10-03 17:05:00|933.1|932.6|932.3|931.8|933.2|932.7|932.3|931.8|317
1696353000000|2023-10-03 17:10:00|932.4|931.9|932.2|931.7|932.5|932|932|931.5|333
1696353300000|2023-10-03 17:15:00|932.3|931.8|931.6|931.1|932.4|931.9|931.6|931.1|842
1696353600000|2023-10-03 17:20:00|931.7|931.2|931.5|931|931.7|931.2|931.4|930.9|708
1696353900000|2023-10-03 17:25:00|931.6|931.1|931.2|930.7|931.6|931.1|931|930.5|650
1696354200000|2023-10-03 17:30:00|931.3|930.8|930.8|930.3|931.3|930.8|930.6|930.1|980
1696354500000|2023-10-03 17:35:00|930.7|930.2|930.8|930.3|931|930.5|930.4|929.9|382
1696354800000|2023-10-03 17:40:00|930.9|930.4|931.4|930.9|931.6|931.1|930.9|930.4|944
1696355100000|2023-10-03 17:45:00|931.3|930.8|930.5|930|931.5|931|930.5|930|603
1696355400000|2023-10-03 17:50:00|930.6|930.1|930.7|930.2|930.9|930.4|930.4|929.9|855
1696355700000|2023-10-03 17:55:00|930.6|930.1|930.2|929.7|930.6|930.1|930|929.5|637
1696356000000|2023-10-03 18:00:00|930.3|929.8|929.8|929.3|930.6|930.1|929.8|929.3|477
1696356300000|2023-10-03 18:05:00|929.9|929.4|929.2|928.7|929.9|929.4|929.2|928.7|557
1696356600000|2023-10-03 18:10:00|929.3|928.8|929.2|928.7|929.4|928.9|929|928.5|484
1696356900000|2023-10-03 18:15:00|929.1|928.6|929.3|928.8|929.3|928.8|928.7|928.2|316
1696357200000|2023-10-03 18:20:00|929.4|928.9|929.3|928.8|929.4|928.9|928.9|928.4|427
1696357500000|2023-10-03 18:25:00|929.2|928.7|929.1|928.6|929.4|928.9|928.7|928.2|387
1696357800000|2023-10-03 18:30:00|929|928.5|929.5|929|929.6|929.1|929|928.5|544
1696358100000|2023-10-03 18:35:00|929.4|928.9|930.2|929.7|930.2|929.7|929.4|928.9|446
1696358400000|2023-10-03 18:40:00|930.1|929.6|930.3|929.8|930.3|929.8|929.9|929.4|462
1696358700000|2023-10-03 18:45:00|930.2|929.7|930.8|930.3|930.8|930.3|930.2|929.7|909
1696359000000|2023-10-03 18:50:00|930.7|930.2|930.8|930.3|931.1|930.6|930.6|930.1|379
1696359300000|2023-10-03 18:55:00|930.7|930.2|930.7|930.2|931|930.5|930.5|930|390
1696359600000|2023-10-03 19:00:00|930.6|930.1|930.7|930.2|930.9|930.4|930.2|929.7|437
1696359900000|2023-10-03 19:05:00|930.6|930.1|930.4|929.9|930.6|930.1|930.1|929.6|368
1696360200000|2023-10-03 19:10:00|930.5|930|930.3|929.8|930.7|930.2|930.2|929.7|625
1696360500000|2023-10-03 19:15:00|930.4|929.9|930.4|929.9|930.6|930.1|930.2|929.7|427
1696360800000|2023-10-03 19:20:00|930.5|930|930.6|930.1|930.7|930.2|930.3|929.8|365
1696361100000|2023-10-03 19:25:00|930.5|930|930.3|929.8|930.5|930|930.2|929.7|423
1696361400000|2023-10-03 19:30:00|930.4|929.9|929.8|929.3|930.4|929.9|929.7|929.2|423
1696361700000|2023-10-03 19:35:00|929.9|929.4|930.1|929.6|930.1|929.6|929.7|929.2|592
1696362000000|2023-10-03 19:40:00|930|929.5|930.5|930|930.6|930.1|930|929.5|588
1696362300000|2023-10-03 19:45:00|930.4|929.9|930.4|929.9|930.5|930|930.3|929.8|443
1696362600000|2023-10-03 19:50:00|930.3|929.8|930.3|929.8|930.8|930.3|930.3|929.8|1067
1696362900000|2023-10-03 19:55:00|930.2|929.7|930.1|929.6|930.6|930.1|929.9|929.4|7632
1696363200000|2023-10-03 20:00:00|930.8|928.8|931.6|929.6|931.6|929.6|930.8|928.8|1280
1696363500000|2023-10-03 20:05:00|931.5|929.5|931.2|929.2|931.5|929.5|931.2|929.2|105
1696363800000|2023-10-03 20:10:00|931.3|929.3|931.3|929.3|931.3|929.3|931.1|929.1|55
1696364100000|2023-10-03 20:15:00|931.2|929.2|931.2|929.2|931.2|929.2|930.9|928.9|65
1696364400000|2023-10-03 20:20:00|931|929|931.1|929.1|931.2|929.2|930.9|928.9|34
1696364700000|2023-10-03 20:25:00|931.2|929.2|931|929|931.2|929.2|930.9|928.9|9
1696365000000|2023-10-03 20:30:00|930.8|928.8|930.8|928.8|930.9|928.9|930.8|928.8|24
1696365300000|2023-10-03 20:35:00|930.7|928.7|930.7|928.7|930.9|928.9|930.6|928.6|88
1696365600000|2023-10-03 20:40:00|930.6|928.6|930.7|928.7|930.7|928.7|930.6|928.6|98
1696365900000|2023-10-03 20:45:00|930.6|928.6|930.7|928.7|930.7|928.7|930.6|928.6|39
1696366200000|2023-10-03 20:50:00|930.6|928.6|930.4|928.4|930.6|928.6|930.3|928.3|47
1696366500000|2023-10-03 20:55:00|930.2|928.2|930.1|928.1|930.3|928.3|930|928|105
1696366800000|2023-10-03 21:00:00|930.2|928.2|931.9|929.9|932.1|930.1|930.2|928.2|67
1696367100000|2023-10-03 21:05:00|931.6|929.6|931.6|929.6|931.6|929.6|931.6|929.6|8
1696370400000|2023-10-03 22:00:00|929.8|927.8|929.8|927.8|930.2|928.2|929.8|927.8|0
1696370700000|2023-10-03 22:05:00|929.7|927.7|929.6|927.6|929.8|927.8|929.6|927.6|0
1696371000000|2023-10-03 22:10:00|929.7|927.7|929.8|927.8|929.9|927.9|929.6|927.6|0
1696371300000|2023-10-03 22:15:00|929.7|927.7|929.9|927.9|929.9|927.9|929.7|927.7|0
1696371600000|2023-10-03 22:20:00|930|928|930|928|930.1|928.1|930|928|0
1696371900000|2023-10-03 22:25:00|930.1|928.1|930.1|928.1|930.1|928.1|930|928|0
1696372200000|2023-10-03 22:30:00|930|928|930.2|928.2|930.4|928.4|930|928|0
1696372500000|2023-10-03 22:35:00|930.3|928.3|930.4|928.4|930.4|928.4|930.1|928.1|0
1696372800000|2023-10-03 22:40:00|930.3|928.3|930.5|928.5|930.5|928.5|930.3|928.3|0
1696373100000|2023-10-03 22:45:00|930.4|928.4|930.5|928.5|930.5|928.5|930.4|928.4|0
1696373400000|2023-10-03 22:50:00|930.6|928.6|930.6|928.6|930.7|928.7|930.6|928.6|0
1696373700000|2023-10-03 22:55:00|930.5|928.5|930.5|928.5|930.6|928.6|930.5|928.5|0
1696374000000|2023-10-03 23:00:00|930.4|928.4|929.9|927.9|930.4|928.4|929.9|927.9|0
1696374300000|2023-10-03 23:05:00|929.8|927.8|929.8|927.8|929.9|927.9|929.6|927.6|0
1696374600000|2023-10-03 23:10:00|929.7|927.7|929.8|927.8|929.9|927.9|929.6|927.6|0
1696374900000|2023-10-03 23:15:00|929.9|927.9|929.8|927.8|929.9|927.9|929.6|927.6|0
1696375200000|2023-10-03 23:20:00|929.9|927.9|930|928|930|928|929.8|927.8|0
1696375500000|2023-10-03 23:25:00|929.9|927.9|930.1|928.1|930.2|928.2|929.9|927.9|0
1696375800000|2023-10-03 23:30:00|930.2|928.2|930.4|928.4|930.4|928.4|930.1|928.1|0
1696376100000|2023-10-03 23:35:00|930.5|928.5|930.7|928.7|930.7|928.7|930.5|928.5|0
1696376400000|2023-10-03 23:40:00|930.8|928.8|930.7|928.7|930.8|928.8|930.6|928.6|0
1696376700000|2023-10-03 23:45:00|930.6|928.6|930.7|928.7|930.8|928.8|930.6|928.6|0
1696377000000|2023-10-03 23:50:00|930.6|928.6|930.7|928.7|930.7|928.7|930.6|928.6|0
1696377300000|2023-10-03 23:55:00|930.6|928.6|930.6|928.6|930.7|928.7|930.6|928.6|0
1696377600000|2023-10-04 00:00:00|932.3|930.3|930.7|928.7|932.3|930.3|930.2|928.2|145
1696377900000|2023-10-04 00:05:00|930.9|928.9|930.9|928.9|931|929|930.6|928.6|66
1696378200000|2023-10-04 00:10:00|931|929|931.4|929.4|931.4|929.4|930.5|928.5|67
1696378500000|2023-10-04 00:15:00|931|929|931.4|929.4|931.7|929.7|931|929|29
1696378800000|2023-10-04 00:20:00|931.3|929.3|930.5|928.5|931.3|929.3|930.4|928.4|33
1696379100000|2023-10-04 00:25:00|930.2|928.2|930.6|928.6|930.6|928.6|930.2|928.2|5
1696379400000|2023-10-04 00:30:00|930.7|928.7|930.5|928.5|930.8|928.8|930.2|928.2|42
1696379700000|2023-10-04 00:35:00|930.6|928.6|930.6|928.6|930.7|928.7|930.1|928.1|41
1696380000000|2023-10-04 00:40:00|930.5|928.5|930.3|928.3|930.5|928.5|930.2|928.2|11
1696380300000|2023-10-04 00:45:00|930.4|928.4|929.8|927.8|930.4|928.4|929.5|927.5|69
1696380600000|2023-10-04 00:50:00|930.4|928.4|929.3|927.3|930.7|928.7|929.3|927.3|32
1696380900000|2023-10-04 00:55:00|929.5|927.5|929.2|927.2|929.8|927.8|929.2|927.2|22
1696381200000|2023-10-04 01:00:00|929.1|927.1|928.4|926.4|929.4|927.4|928.3|926.3|168
1696381500000|2023-10-04 01:05:00|927.9|925.9|928.2|926.2|928.6|926.6|927.9|925.9|34
1696381800000|2023-10-04 01:10:00|928.6|926.6|928.6|926.6|928.6|926.6|928.5|926.5|7
1696382100000|2023-10-04 01:15:00|927.9|925.9|927.9|925.9|928.7|926.7|927.6|925.6|50
1696382400000|2023-10-04 01:20:00|928|926|929|927|929|927|928|926|9
1696382700000|2023-10-04 01:25:00|928.5|926.5|927.7|925.7|928.5|926.5|927.7|925.7|3
1696383000000|2023-10-04 01:30:00|927.4|925.4|924.6|922.6|927.4|925.4|924.2|922.2|139
1696383300000|2023-10-04 01:35:00|924.7|922.7|924.4|922.4|924.8|922.8|924|922|27
1696383600000|2023-10-04 01:40:00|924.5|922.5|924.2|922.2|924.5|922.5|923.4|921.4|25
1696383900000|2023-10-04 01:45:00|924.5|922.5|925.6|923.6|925.6|923.6|924.4|922.4|33
1696384200000|2023-10-04 01:50:00|925.4|923.4|926.2|924.2|926.3|924.3|925.4|923.4|31
1696384500000|2023-10-04 01:55:00|926.4|924.4|927.6|925.6|927.7|925.7|926.4|924.4|27
1696384800000|2023-10-04 02:00:00|927.8|925.8|925.9|923.9|927.8|925.8|925.9|923.9|19
1696385100000|2023-10-04 02:05:00|925.7|923.7|926.9|924.9|926.9|924.9|925.7|923.7|16
1696385400000|2023-10-04 02:10:00|926.3|924.3|926.6|924.6|926.7|924.7|926.3|924.3|12
1696385700000|2023-10-04 02:15:00|926.4|924.4|926.3|924.3|926.4|924.4|926.3|924.3|5
1696386000000|2023-10-04 02:20:00|925.7|923.7|925.7|923.7|925.7|923.7|925.4|923.4|42
1696386300000|2023-10-04 02:25:00|925.9|923.9|926|924|926.5|924.5|925.9|923.9|15
1696386600000|2023-10-04 02:30:00|925.8|923.8|926.3|924.3|926.3|924.3|925.8|923.8|9
1696386900000|2023-10-04 02:35:00|926.2|924.2|926.4|924.4|926.4|924.4|926|924|10
1696387200000|2023-10-04 02:40:00|926.6|924.6|925.9|923.9|926.6|924.6|925.9|923.9|10
1696387500000|2023-10-04 02:45:00|926|924|924.7|922.7|926|924|924.7|922.7|15
1696387800000|2023-10-04 02:50:00|924.6|922.6|924.7|922.7|924.8|922.8|924.3|922.3|19
1696388100000|2023-10-04 02:55:00|925.6|923.6|925.8|923.8|926|924|925.6|923.6|23
1696388400000|2023-10-04 03:00:00|925.7|923.7|925.9|923.9|926|924|925.5|923.5|15
1696388700000|2023-10-04 03:05:00|926|924|925.7|923.7|926.3|924.3|925.7|923.7|18
1696389000000|2023-10-04 03:10:00|925.8|923.8|926.5|924.5|926.5|924.5|925.8|923.8|6
1696389300000|2023-10-04 03:15:00|926.3|924.3|925.9|923.9|926.3|924.3|925.9|923.9|11
1696389600000|2023-10-04 03:20:00|925.8|923.8|926.1|924.1|926.1|924.1|925.7|923.7|9
1696389900000|2023-10-04 03:25:00|926.4|924.4|926.2|924.2|926.5|924.5|926.2|924.2|11
1696390200000|2023-10-04 03:30:00|926.1|924.1|925.6|923.6|926.5|924.5|925.6|923.6|14
1696390500000|2023-10-04 03:35:00|925.5|923.5|925.6|923.6|925.7|923.7|925.3|923.3|13
1696390800000|2023-10-04 03:40:00|925.5|923.5|925.6|923.6|925.6|923.6|925.5|923.5|9
1696391100000|2023-10-04 03:45:00|925.7|923.7|924.7|922.7|925.8|923.8|924.7|922.7|95
1696391400000|2023-10-04 03:50:00|924.8|922.8|924.8|922.8|924.9|922.9|924.6|922.6|18
1696391700000|2023-10-04 03:55:00|924.9|922.9|924.8|922.8|924.9|922.9|924.6|922.6|9
1696392000000|2023-10-04 04:00:00|924.9|922.9|924.6|922.6|924.9|922.9|924.6|922.6|16
1696392300000|2023-10-04 04:05:00|924.5|922.5|925.1|923.1|925.1|923.1|924.5|922.5|3
1696392600000|2023-10-04 04:10:00|925|923|925.4|923.4|925.4|923.4|925|923|29
1696392900000|2023-10-04 04:15:00|925.5|923.5|925.6|923.6|925.6|923.6|925.3|923.3|22
1696393200000|2023-10-04 04:20:00|925.9|923.9|925.6|923.6|925.9|923.9|925.6|923.6|18
1696393500000|2023-10-04 04:25:00|925.4|923.4|925.3|923.3|925.5|923.5|925.3|923.3|7
1696393800000|2023-10-04 04:30:00|925.5|923.5|926.1|924.1|926.1|924.1|925.5|923.5|24
1696394100000|2023-10-04 04:35:00|926.3|924.3|926.7|924.7|926.7|924.7|926.2|924.2|27
1696394400000|2023-10-04 04:40:00|926.8|924.8|926.4|924.4|926.8|924.8|926.4|924.4|13
1696394700000|2023-10-04 04:45:00|926.3|924.3|926.6|924.6|926.6|924.6|926.1|924.1|12
1696395000000|2023-10-04 04:50:00|926.8|924.8|927|925|927.1|925.1|926.7|924.7|25
1696395300000|2023-10-04 04:55:00|927.1|925.1|926.9|924.9|927.3|925.3|926.8|924.8|24
1696395600000|2023-10-04 05:00:00|927.1|925.1|926.2|924.2|927.1|925.1|926.2|924.2|51
1696395900000|2023-10-04 05:05:00|926.3|924.3|926.7|924.7|926.8|924.8|926.3|924.3|23
1696396200000|2023-10-04 05:10:00|926.8|924.8|926.9|924.9|927|925|926.6|924.6|10
1696396500000|2023-10-04 05:15:00|926.8|924.8|926|924|926.8|924.8|926|924|21
1696396800000|2023-10-04 05:20:00|925.8|923.8|926|924|926.1|924.1|925.8|923.8|20
1696397100000|2023-10-04 05:25:00|925.9|923.9|925.8|923.8|926.1|924.1|925.6|923.6|34
1696397400000|2023-10-04 05:30:00|925.9|923.9|925.7|923.7|926.5|924.5|925.7|923.7|41
1696397700000|2023-10-04 05:35:00|925.6|923.6|925.4|923.4|925.7|923.7|925.4|923.4|26
1696398000000|2023-10-04 05:40:00|925.3|923.3|925.1|923.1|925.3|923.3|924.6|922.6|51
1696398300000|2023-10-04 05:45:00|925.4|923.4|925|923|925.4|923.4|924.8|922.8|38
1696398600000|2023-10-04 05:50:00|925.1|923.1|924.6|922.6|925.1|923.1|924.3|922.3|82
1696398900000|2023-10-04 05:55:00|924.7|922.7|925.1|923.1|925.1|923.1|924.7|922.7|50
1696399200000|2023-10-04 06:00:00|925|923|924.5|922.5|925.1|923.1|924.5|922.5|92
1696399500000|2023-10-04 06:05:00|924.4|922.4|923.7|921.7|924.4|922.4|923.6|921.6|108
1696399800000|2023-10-04 06:10:00|923.8|921.8|923.4|921.4|923.9|921.9|923.3|921.3|85
1696400100000|2023-10-04 06:15:00|923.6|921.6|922.7|920.7|923.6|921.6|922.7|920.7|135
1696400400000|2023-10-04 06:20:00|922.4|920.4|922|920|922.9|920.9|921.9|919.9|111
1696400700000|2023-10-04 06:25:00|921.9|919.9|922.3|920.3|922.4|920.4|921.8|919.8|192
1696401000000|2023-10-04 06:30:00|922.2|920.2|922.6|920.6|922.8|920.8|921.7|919.7|99
1696401300000|2023-10-04 06:35:00|922.7|920.7|922.1|920.1|922.9|920.9|922.1|920.1|92
1696401600000|2023-10-04 06:40:00|922|920|923.2|921.2|923.2|921.2|921.9|919.9|213
1696401900000|2023-10-04 06:45:00|923.3|921.3|923.5|921.5|923.5|921.5|923|921|114
1696402200000|2023-10-04 06:50:00|923.4|921.4|922.8|920.8|923.4|921.4|922.5|920.5|105
1696402500000|2023-10-04 06:55:00|922.7|920.7|922.7|920.7|923|921|922.5|920.5|125
1696402800000|2023-10-04 07:00:00|922.6|920.6|922.7|920.7|923.1|921.1|922.3|920.3|457
1696403100000|2023-10-04 07:05:00|922.8|920.8|923.3|921.3|923.3|921.3|922.6|920.6|435
1696403400000|2023-10-04 07:10:00|923.4|921.4|923.4|921.4|923.9|921.9|923.3|921.3|181
1696403700000|2023-10-04 07:15:00|923.3|921.3|924|922|924.1|922.1|923.3|921.3|260
1696404000000|2023-10-04 07:20:00|924.1|922.1|923.9|921.9|924.4|922.4|923.6|921.6|396
1696404300000|2023-10-04 07:25:00|923.8|921.8|924.2|922.2|924.4|922.4|923.8|921.8|154
1696404600000|2023-10-04 07:30:00|924.3|922.3|923.7|921.7|924.4|922.4|923.5|921.5|218
1696404900000|2023-10-04 07:35:00|923.8|921.8|923.8|921.8|924|922|923.2|921.2|185
1696405200000|2023-10-04 07:40:00|923.7|921.7|925.6|923.6|925.8|923.8|923.6|921.6|281
1696405500000|2023-10-04 07:45:00|925.7|923.7|925.6|923.6|925.8|923.8|925.4|923.4|173
1696405800000|2023-10-04 07:50:00|925.7|923.7|925.1|923.1|925.7|923.7|924.9|922.9|551
1696406100000|2023-10-04 07:55:00|925.2|923.2|925.6|923.6|925.7|923.7|925.1|923.1|177
1696406400000|2023-10-04 08:00:00|925.5|923.5|925.4|923.4|925.9|923.9|924.9|922.9|467
1696406700000|2023-10-04 08:05:00|925.3|923.3|926|924|926.1|924.1|925.1|923.1|461
1696407000000|2023-10-04 08:10:00|925.9|923.9|926.4|924.4|926.6|924.6|925.6|923.6|343
1696407300000|2023-10-04 08:15:00|926.3|924.3|926.2|924.2|926.8|924.8|926.1|924.1|237
1696407600000|2023-10-04 08:20:00|926.3|924.3|926.5|924.5|926.6|924.6|925.8|923.8|276
1696407900000|2023-10-04 08:25:00|926.4|924.4|926.6|924.6|926.7|924.7|926|924|356
1696408200000|2023-10-04 08:30:00|926.7|924.7|926.8|924.8|927|925|926.4|924.4|278
1696408500000|2023-10-04 08:35:00|926.7|924.7|927|925|927.1|925.1|926.5|924.5|572
1696408800000|2023-10-04 08:40:00|927.1|925.1|927.6|925.6|928|926|927.1|925.1|557
1696409100000|2023-10-04 08:45:00|927.5|925.5|927.2|925.2|927.5|925.5|927.1|925.1|136
1696409400000|2023-10-04 08:50:00|927.1|925.1|927.1|925.1|927.2|925.2|926.9|924.9|133
1696409700000|2023-10-04 08:55:00|927|925|927.4|925.4|927.8|925.8|927|925|127
1696410000000|2023-10-04 09:00:00|927.3|925.3|927.2|925.2|927.6|925.6|927.2|925.2|91
1696410300000|2023-10-04 09:05:00|927.1|925.1|927.9|925.9|928|926|927.1|925.1|224
1696410600000|2023-10-04 09:10:00|927.8|925.8|927.9|925.9|928.2|926.2|927.6|925.6|304
1696410900000|2023-10-04 09:15:00|928|926|928|926|928.1|926.1|927.8|925.8|176
1696411200000|2023-10-04 09:20:00|927.9|925.9|927.8|925.8|927.9|925.9|927.4|925.4|303
1696411500000|2023-10-04 09:25:00|927.9|925.9|927.9|925.9|928|926|927.6|925.6|74
1696411800000|2023-10-04 09:30:00|927.8|925.8|928.2|926.2|928.5|926.5|927.7|925.7|132
1696412100000|2023-10-04 09:35:00|928.3|926.3|928.8|926.8|928.9|926.9|928.3|926.3|187
1696412400000|2023-10-04 09:40:00|928.7|926.7|929|927|929.1|927.1|928.6|926.6|204
1696412700000|2023-10-04 09:45:00|928.8|926.8|929.1|927.1|929.3|927.3|928.5|926.5|216
1696413000000|2023-10-04 09:50:00|929.2|927.2|929.5|927.5|929.6|927.6|929|927|257
1696413300000|2023-10-04 09:55:00|929.4|927.4|929.2|927.2|929.4|927.4|928.9|926.9|286
1696413600000|2023-10-04 10:00:00|929.4|927.4|929|927|929.4|927.4|928.9|926.9|120
1696413900000|2023-10-04 10:05:00|928.9|926.9|929.5|927.5|929.7|927.7|928.9|926.9|126
1696414200000|2023-10-04 10:10:00|929.4|927.4|929.8|927.8|929.9|927.9|929.3|927.3|54
1696414500000|2023-10-04 10:15:00|929.7|927.7|929.5|927.5|929.7|927.7|929.4|927.4|114
1696414800000|2023-10-04 10:20:00|929.3|927.3|929.2|927.2|929.5|927.5|929|927|117
1696415100000|2023-10-04 10:25:00|929.3|927.3|928.7|926.7|929.3|927.3|928.7|926.7|426
1696415400000|2023-10-04 10:30:00|928.6|926.6|928.3|926.3|928.8|926.8|928.3|926.3|91
1696415700000|2023-10-04 10:35:00|928.4|926.4|928.2|926.2|928.5|926.5|928.2|926.2|130
1696416000000|2023-10-04 10:40:00|928.3|926.3|928|926|928.3|926.3|927.8|925.8|121
1696416300000|2023-10-04 10:45:00|927.9|925.9|927.5|925.5|928|926|927.4|925.4|218
1696416600000|2023-10-04 10:50:00|927.4|925.4|927.5|925.5|927.5|925.5|927.2|925.2|336
1696416900000|2023-10-04 10:55:00|927.4|925.4|928|926|928|926|927.4|925.4|88
1696417200000|2023-10-04 11:00:00|928.1|926.1|927.9|925.9|928.3|926.3|927.8|925.8|126
1696417500000|2023-10-04 11:05:00|928|926|928.9|926.9|929|927|928|926|76
1696417800000|2023-10-04 11:10:00|929|927|929.9|927.9|929.9|927.9|929|927|73
1696418100000|2023-10-04 11:15:00|930|928|929.6|927.6|930.1|928.1|929.5|927.5|302
1696418400000|2023-10-04 11:20:00|929.4|927.4|929.3|927.3|929.6|927.6|929.2|927.2|150
1696418700000|2023-10-04 11:25:00|929.4|927.4|929|927|929.6|927.6|929|927|160
1696419000000|2023-10-04 11:30:00|929.1|927.1|929|927|929.4|927.4|928.7|926.7|268
1696419300000|2023-10-04 11:35:00|928.9|926.9|929.3|927.3|929.4|927.4|928.7|926.7|220
1696419600000|2023-10-04 11:40:00|929.2|927.2|929.4|927.4|929.4|927.4|929|927|143
1696419900000|2023-10-04 11:45:00|929.5|927.5|929.8|927.8|930.2|928.2|929.5|927.5|159
1696420200000|2023-10-04 11:50:00|929.7|927.7|929.8|927.8|930.3|928.3|929.7|927.7|449
1696420500000|2023-10-04 11:55:00|929.7|927.7|929.8|927.8|929.8|927.8|929.3|927.3|205
1696420800000|2023-10-04 12:00:00|929.7|927.7|929.7|927.7|930.3|928.3|929.5|927.5|279
1696421100000|2023-10-04 12:05:00|929.8|927.8|929.3|927.3|929.9|927.9|929.1|927.1|214
1696421400000|2023-10-04 12:10:00|929.2|927.2|929.3|927.3|929.4|927.4|929.2|927.2|100
1696421700000|2023-10-04 12:15:00|929.2|927.2|930.8|928.8|932.5|930.5|929.2|927.2|925
1696422000000|2023-10-04 12:20:00|930.7|928.7|930.6|928.6|931.1|929.1|930|928|262
1696422300000|2023-10-04 12:25:00|930.5|928.5|929.9|927.9|930.6|928.6|929.6|927.6|354
1696422600000|2023-10-04 12:30:00|929.8|927.8|930.3|928.3|930.4|928.4|929.5|927.5|519
1696422900000|2023-10-04 12:35:00|930.2|928.2|930.7|928.7|930.8|928.8|930|928|134
1696423200000|2023-10-04 12:40:00|930.8|928.8|931.5|929.5|931.9|929.9|930.8|928.8|298
1696423500000|2023-10-04 12:45:00|931.4|929.4|932.2|930.2|932.2|930.2|931.1|929.1|350
1696423800000|2023-10-04 12:50:00|932.1|930.1|931.2|929.2|932.2|930.2|931.2|929.2|313
1696424100000|2023-10-04 12:55:00|931.3|929.3|931.1|929.1|931.4|929.4|931|929|103
1696424400000|2023-10-04 13:00:00|931|929|930.9|928.9|931|929|930.4|928.4|195
1696424700000|2023-10-04 13:05:00|930.7|928.7|930.6|928.6|930.9|928.9|930.5|928.5|89
1696425000000|2023-10-04 13:10:00|930.7|928.7|930.6|928.6|930.8|928.8|930.2|928.2|195
1696425300000|2023-10-04 13:15:00|930.7|928.7|930.2|928.2|930.7|928.7|930.1|928.1|125
1696425600000|2023-10-04 13:20:00|930.1|928.1|929.5|927.5|930.1|928.1|929.5|927.5|185
1696425900000|2023-10-04 13:25:00|929.4|927.4|929.2|927.2|929.5|927.5|929.1|927.1|520
1696426200000|2023-10-04 13:30:00|928.5|928|929.1|928.6|929.2|928.7|928.4|927.9|2419
1696426500000|2023-10-04 13:35:00|928.9|928.4|928.4|927.9|929.1|928.6|928|927.5|2196
1696426800000|2023-10-04 13:40:00|928.3|927.8|927.9|927.4|928.6|928.1|927.5|927|2226
1696427100000|2023-10-04 13:45:00|927.8|927.3|927.6|927.1|928|927.5|926.9|926.4|2163
1696427400000|2023-10-04 13:50:00|927.5|927|927.5|927|928.3|927.8|926.7|926.2|1268
1696427700000|2023-10-04 13:55:00|927.6|927.1|927.2|926.7|928.3|927.8|927|926.5|1083
1696428000000|2023-10-04 14:00:00|927.1|926.6|925.9|925.4|928.2|927.7|925.3|924.8|2488
1696428300000|2023-10-04 14:05:00|925.8|925.3|925.5|925|926.5|926|924.8|924.3|1691
1696428600000|2023-10-04 14:10:00|925.6|925.1|926.2|925.7|926.4|925.9|925|924.5|1082
1696428900000|2023-10-04 14:15:00|926.3|925.8|925.5|925|926.3|925.8|924.9|924.4|1494
1696429200000|2023-10-04 14:20:00|925.6|925.1|924.6|924.1|925.6|925.1|924.2|923.7|879
1696429500000|2023-10-04 14:25:00|924.7|924.2|924.2|923.7|925.2|924.7|924.1|923.6|849
1696429800000|2023-10-04 14:30:00|924.3|923.8|926.1|925.6|926.1|925.6|924.2|923.7|543
1696430100000|2023-10-04 14:35:00|926|925.5|926.1|925.6|926.6|926.1|926|925.5|615
1696430400000|2023-10-04 14:40:00|926|925.5|925.6|925.1|926.7|926.2|925.6|925.1|1200
1696430700000|2023-10-04 14:45:00|925.7|925.2|924.6|924.1|926|925.5|924.4|923.9|855
1696431000000|2023-10-04 14:50:00|924.5|924|924.7|924.2|925.3|924.8|924.4|923.9|750
1696431300000|2023-10-04 14:55:00|924.6|924.1|924.5|924|924.8|924.3|924.2|923.7|1205
1696431600000|2023-10-04 15:00:00|924.4|923.9|925.4|924.9|925.7|925.2|923.9|923.4|1049
1696431900000|2023-10-04 15:05:00|925.3|924.8|926.2|925.7|926.3|925.8|925.2|924.7|683
1696432200000|2023-10-04 15:10:00|926.3|925.8|926.1|925.6|926.8|926.3|926|925.5|880
1696432500000|2023-10-04 15:15:00|926.2|925.7|927.3|926.8|927.3|926.8|926.2|925.7|1374
1696432800000|2023-10-04 15:20:00|927.4|926.9|927.2|926.7|927.6|927.1|926.7|926.2|1038
1696433100000|2023-10-04 15:25:00|927.3|926.8|928.1|927.6|928.2|927.7|927.3|926.8|1182
1696433400000|2023-10-04 15:30:00|928|927.5|927.6|927.1|928.2|927.7|927.2|926.7|1218
1696433700000|2023-10-04 15:35:00|927.7|927.2|928|927.5|928.2|927.7|927.1|926.6|615
1696434000000|2023-10-04 15:40:00|928.1|927.6|927.6|927.1|928.1|927.6|927|926.5|682
1696434300000|2023-10-04 15:45:00|927.5|927|928.7|928.2|929.1|928.6|927.3|926.8|975
1696434600000|2023-10-04 15:50:00|928.6|928.1|928.9|928.4|928.9|928.4|928|927.5|717
1696434900000|2023-10-04 15:55:00|929|928.5|929.2|928.7|929.2|928.7|928.8|928.3|902
1696435200000|2023-10-04 16:00:00|929.3|928.8|928.3|927.8|929.3|928.8|928.2|927.7|1008
1696435500000|2023-10-04 16:05:00|928.2|927.7|928.5|928|928.8|928.3|928.2|927.7|593
1696435800000|2023-10-04 16:10:00|928.6|928.1|928.6|928.1|929.3|928.8|928.4|927.9|939
1696436100000|2023-10-04 16:15:00|928.5|928|929.5|929|929.5|929|928.4|927.9|833
1696436400000|2023-10-04 16:20:00|929.6|929.1|928.8|928.3|929.6|929.1|928.7|928.2|978
1696436700000|2023-10-04 16:25:00|928.9|928.4|929.5|929|929.5|929|928.8|928.3|602
1696437000000|2023-10-04 16:30:00|929.4|928.9|929.5|929|929.8|929.3|929.1|928.6|711
1696437300000|2023-10-04 16:35:00|929.4|928.9|928.9|928.4|929.5|929|928.8|928.3|849
1696437600000|2023-10-04 16:40:00|929|928.5|928.5|928|929.3|928.8|928.4|927.9|780
1696437900000|2023-10-04 16:45:00|928.4|927.9|929.1|928.6|929.1|928.6|928.4|927.9|625
1696438200000|2023-10-04 16:50:00|929|928.5|928.5|928|929.1|928.6|928.4|927.9|673
1696438500000|2023-10-04 16:55:00|928.6|928.1|928.3|927.8|928.7|928.2|928.2|927.7|732
1696438800000|2023-10-04 17:00:00|928.4|927.9|927.5|927|928.5|928|927.4|926.9|1280
1696439100000|2023-10-04 17:05:00|927.6|927.1|927.7|927.2|927.9|927.4|927.4|926.9|982
1696439400000|2023-10-04 17:10:00|927.8|927.3|927.2|926.7|927.9|927.4|927.2|926.7|494
1696439700000|2023-10-04 17:15:00|927.3|926.8|927.5|927|927.6|927.1|927.2|926.7|615
1696440000000|2023-10-04 17:20:00|927.4|926.9|927.1|926.6|927.7|927.2|926.8|926.3|545
1696440300000|2023-10-04 17:25:00|927|926.5|926.7|926.2|927.1|926.6|926.7|926.2|599
1696440600000|2023-10-04 17:30:00|926.6|926.1|926.8|926.3|927|926.5|926.2|925.7|583
1696440900000|2023-10-04 17:35:00|926.9|926.4|926.6|926.1|927|926.5|926.4|925.9|569
1696441200000|2023-10-04 17:40:00|926.5|926|926.4|925.9|926.6|926.1|926|925.5|474
1696441500000|2023-10-04 17:45:00|926.5|926|926.7|926.2|926.8|926.3|926.4|925.9|443
1696441800000|2023-10-04 17:50:00|926.8|926.3|926.2|925.7|926.8|926.3|926|925.5|707
1696442100000|2023-10-04 17:55:00|926.1|925.6|926|925.5|926.4|925.9|925.8|925.3|478
1696442400000|2023-10-04 18:00:00|925.9|925.4|925.8|925.3|925.9|925.4|925.5|925|614
1696442700000|2023-10-04 18:05:00|925.9|925.4|925.5|925|926|925.5|925.3|924.8|900
1696443000000|2023-10-04 18:10:00|925.4|924.9|925.9|925.4|926.1|925.6|925.3|924.8|633
1696443300000|2023-10-04 18:15:00|926|925.5|926.3|925.8|926.3|925.8|926|925.5|521
1696443600000|2023-10-04 18:20:00|926.2|925.7|925|924.5|926.2|925.7|924.8|924.3|1627
1696443900000|2023-10-04 18:25:00|924.9|924.4|925.6|925.1|925.8|925.3|924.9|924.4|710
1696444200000|2023-10-04 18:30:00|925.7|925.2|925.4|924.9|926|925.5|925.2|924.7|586
1696444500000|2023-10-04 18:35:00|925.3|924.8|925.5|925|925.7|925.2|925.1|924.6|431
1696444800000|2023-10-04 18:40:00|925.6|925.1|925.9|925.4|926|925.5|925.5|925|415
1696445100000|2023-10-04 18:45:00|925.8|925.3|925.8|925.3|926.2|925.7|925.8|925.3|778
1696445400000|2023-10-04 18:50:00|925.7|925.2|925.7|925.2|926|925.5|925.6|925.1|501
1696445700000|2023-10-04 18:55:00|925.8|925.3|926.1|925.6|926.2|925.7|925.6|925.1|460
1696446000000|2023-10-04 19:00:00|926|925.5|925.9|925.4|926.2|925.7|925.8|925.3|668
1696446300000|2023-10-04 19:05:00|925.8|925.3|926.2|925.7|926.3|925.8|925.7|925.2|448
1696446600000|2023-10-04 19:10:00|926.3|925.8|926.8|926.3|926.8|926.3|926.1|925.6|908
1696446900000|2023-10-04 19:15:00|926.7|926.2|927.3|926.8|927.7|927.2|926.6|926.1|748
1696447200000|2023-10-04 19:20:00|927.2|926.7|927.4|926.9|927.5|927|927|926.5|551
1696447500000|2023-10-04 19:25:00|927.5|927|927.3|926.8|927.5|927|927.1|926.6|543
1696447800000|2023-10-04 19:30:00|927.4|926.9|927.7|927.2|927.7|927.2|927.1|926.6|1244
1696448100000|2023-10-04 19:35:00|927.6|927.1|927.5|927|928|927.5|927.5|927|1085
1696448400000|2023-10-04 19:40:00|927.6|927.1|927.5|927|927.8|927.3|927.4|926.9|1375
1696448700000|2023-10-04 19:45:00|927.4|926.9|926.8|926.3|927.6|927.1|926.8|926.3|1425
1696449000000|2023-10-04 19:50:00|926.6|926.1|927.1|926.6|927.1|926.6|926.4|925.9|3033
1696449300000|2023-10-04 19:55:00|927|926.5|926.3|925.8|927.2|926.7|926.2|925.7|10918
1696449600000|2023-10-04 20:00:00|927.1|925.1|927.2|925.2|927.2|925.2|926.6|924.6|1173
1696449900000|2023-10-04 20:05:00|927.1|925.1|927.5|925.5|927.5|925.5|927.1|925.1|119
1696450200000|2023-10-04 20:10:00|927.4|925.4|926.9|924.9|927.4|925.4|926.8|924.8|111
1696450500000|2023-10-04 20:15:00|926.7|924.7|927.2|925.2|927.2|925.2|926.6|924.6|353
1696450800000|2023-10-04 20:20:00|927.1|925.1|927.1|925.1|927.2|925.2|927.1|925.1|8
1696451100000|2023-10-04 20:25:00|927.3|925.3|927.2|925.2|927.3|925.3|927.2|925.2|76
1696451400000|2023-10-04 20:30:00|927|925|926.9|924.9|927.1|925.1|926.9|924.9|21
1696452000000|2023-10-04 20:40:00|927|925|926.8|924.8|927|925|926.8|924.8|8
1696452300000|2023-10-04 20:45:00|926.7|924.7|926.5|924.5|926.8|924.8|926.5|924.5|61
1696452600000|2023-10-04 20:50:00|926.4|924.4|926.4|924.4|926.7|924.7|926.4|924.4|33
1696452900000|2023-10-04 20:55:00|926.5|924.5|926.4|924.4|926.8|924.8|926.4|924.4|34
1696456800000|2023-10-04 22:00:00|926.3|924.3|926.2|924.2|926.5|924.5|926|924|0
1696457100000|2023-10-04 22:05:00|926.1|924.1|926.1|924.1|926.2|924.2|926.1|924.1|0
1696457400000|2023-10-04 22:10:00|926.2|924.2|926.1|924.1|926.3|924.3|926.1|924.1|0
1696457700000|2023-10-04 22:15:00|926.2|924.2|926.2|924.2|926.4|924.4|926.2|924.2|0
1696458000000|2023-10-04 22:20:00|926.3|924.3|926.4|924.4|926.6|924.6|926.2|924.2|0
1696458300000|2023-10-04 22:25:00|926.3|924.3|926.2|924.2|926.4|924.4|926.2|924.2|0
1696458600000|2023-10-04 22:30:00|926.3|924.3|926.4|924.4|926.5|924.5|926.2|924.2|0
1696458900000|2023-10-04 22:35:00|926.5|924.5|926.7|924.7|926.7|924.7|926.5|924.5|0
1696459200000|2023-10-04 22:40:00|926.6|924.6|926.5|924.5|926.7|924.7|926.5|924.5|0
1696459500000|2023-10-04 22:45:00|926.4|924.4|926.6|924.6|926.6|924.6|926.4|924.4|0
1696459800000|2023-10-04 22:50:00|926.5|924.5|926.5|924.5|926.5|924.5|926.4|924.4|0
1696460100000|2023-10-04 22:55:00|926.4|924.4|926.4|924.4|926.4|924.4|926.3|924.3|0
1696460400000|2023-10-04 23:00:00|926.5|924.5|926.5|924.5|926.5|924.5|926.4|924.4|0
1696460700000|2023-10-04 23:05:00|926.6|924.6|926.5|924.5|926.6|924.6|926.5|924.5|0
1696461000000|2023-10-04 23:10:00|926.6|924.6|926.5|924.5|926.6|924.6|926.5|924.5|0
1696461300000|2023-10-04 23:15:00|926.6|924.6|926.3|924.3|926.6|924.6|926.1|924.1|0
1696461600000|2023-10-04 23:20:00|926.2|924.2|926.4|924.4|926.4|924.4|926.2|924.2|0
1696461900000|2023-10-04 23:25:00|926.3|924.3|926.5|924.5|926.6|924.6|926.3|924.3|0
1696462200000|2023-10-04 23:30:00|926.6|924.6|926.4|924.4|926.6|924.6|926.4|924.4|0
1696462500000|2023-10-04 23:35:00|926.5|924.5|926.3|924.3|926.5|924.5|926.2|924.2|0
1696462800000|2023-10-04 23:40:00|926.4|924.4|926.3|924.3|926.4|924.4|926.3|924.3|0
1696463100000|2023-10-04 23:45:00|926.4|924.4|926.4|924.4|926.5|924.5|926.3|924.3|0
1696463400000|2023-10-04 23:50:00|926.5|924.5|926.5|924.5|926.5|924.5|926.4|924.4|0
1696463700000|2023-10-04 23:55:00|926.4|924.4|926.6|924.6|926.6|924.6|926.4|924.4|0
1696464000000|2023-10-05 00:00:00|925.6|923.6|927.1|925.1|927.5|925.5|925.4|923.4|137
1696464300000|2023-10-05 00:05:00|927|925|926.4|924.4|927.1|925.1|926.4|924.4|61
1696464600000|2023-10-05 00:10:00|926.5|924.5|926.2|924.2|926.9|924.9|926.1|924.1|43
1696464900000|2023-10-05 00:15:00|926.4|924.4|927|925|927|925|926.4|924.4|28
1696465200000|2023-10-05 00:20:00|926.8|924.8|926.3|924.3|926.9|924.9|926.3|924.3|12
1696465500000|2023-10-05 00:25:00|926.4|924.4|925.7|923.7|926.6|924.6|925.7|923.7|63
1696465800000|2023-10-05 00:30:00|925.8|923.8|927|925|927|925|925.8|923.8|57
1696466100000|2023-10-05 00:35:00|927.1|925.1|927.3|925.3|927.6|925.6|927.1|925.1|42
1696466400000|2023-10-05 00:40:00|927.4|925.4|927.5|925.5|927.5|925.5|927.4|925.4|8
1696466700000|2023-10-05 00:45:00|927.3|925.3|927.7|925.7|927.9|925.9|927.1|925.1|58
1696467000000|2023-10-05 00:50:00|927.8|925.8|927.7|925.7|927.9|925.9|927.6|925.6|24
1696467300000|2023-10-05 00:55:00|928.1|926.1|928.3|926.3|928.4|926.4|928.1|926.1|20
1696467600000|2023-10-05 01:00:00|928.1|926.1|928|926|928.6|926.6|927.9|925.9|29
1696467900000|2023-10-05 01:05:00|928.4|926.4|928.8|926.8|929.1|927.1|928|926|68
1696468200000|2023-10-05 01:10:00|929|927|929.7|927.7|929.8|927.8|929|927|62
1696468500000|2023-10-05 01:15:00|929.8|927.8|930.4|928.4|931|929|929.8|927.8|75
1696468800000|2023-10-05 01:20:00|930.7|928.7|930.6|928.6|931.1|929.1|930.6|928.6|54
1696469100000|2023-10-05 01:25:00|930.9|928.9|929.4|927.4|931|929|929.4|927.4|39
1696469400000|2023-10-05 01:30:00|929.3|927.3|931|929|931.2|929.2|928.8|926.8|106
1696469700000|2023-10-05 01:35:00|931.4|929.4|930|928|931.4|929.4|929.9|927.9|18
1696470000000|2023-10-05 01:40:00|930.1|928.1|930.6|928.6|930.6|928.6|929.7|927.7|11
1696470300000|2023-10-05 01:45:00|930.1|928.1|930.1|928.1|930.2|928.2|929.9|927.9|11
1696470600000|2023-10-05 01:50:00|930.2|928.2|931.6|929.6|931.6|929.6|929.9|927.9|17
1696470900000|2023-10-05 01:55:00|931.4|929.4|931.8|929.8|932|930|931.3|929.3|63
1696471200000|2023-10-05 02:00:00|931.9|929.9|931.3|929.3|931.9|929.9|931.1|929.1|24
1696471500000|2023-10-05 02:05:00|931.2|929.2|930.5|928.5|931.2|929.2|930.2|928.2|17
1696471800000|2023-10-05 02:10:00|930.7|928.7|931.2|929.2|931.3|929.3|930.4|928.4|14
1696472100000|2023-10-05 02:15:00|931.3|929.3|932|930|932|930|931.3|929.3|17
1696472400000|2023-10-05 02:20:00|931.9|929.9|932.7|930.7|932.7|930.7|931.9|929.9|25
1696472700000|2023-10-05 02:25:00|932.5|930.5|933|931|933.4|931.4|932.5|930.5|29
1696473000000|2023-10-05 02:30:00|932.8|930.8|932.3|930.3|932.8|930.8|932.2|930.2|39
1696473300000|2023-10-05 02:35:00|932.1|930.1|932.3|930.3|932.5|930.5|932.1|930.1|20
1696473600000|2023-10-05 02:40:00|931.8|929.8|931.9|929.9|931.9|929.9|931.8|929.8|2
1696473900000|2023-10-05 02:45:00|932|930|931.6|929.6|932.1|930.1|931.6|929.6|34
1696474200000|2023-10-05 02:50:00|931.7|929.7|932.9|930.9|933.2|931.2|931.7|929.7|241
1696474500000|2023-10-05 02:55:00|932.8|930.8|933|931|933.1|931.1|932.8|930.8|74
1696474800000|2023-10-05 03:00:00|932.7|930.7|933.1|931.1|933.1|931.1|932.5|930.5|18
1696475100000|2023-10-05 03:05:00|933.2|931.2|933|931|933.2|931.2|933|931|62
1696475400000|2023-10-05 03:10:00|932.9|930.9|933.9|931.9|934.1|932.1|932.8|930.8|59
1696475700000|2023-10-05 03:15:00|933.7|931.7|933.7|931.7|933.7|931.7|933.3|931.3|7
1696476000000|2023-10-05 03:20:00|933|931|933.2|931.2|933.2|931.2|933|931|4
1696476300000|2023-10-05 03:25:00|933.1|931.1|933.5|931.5|933.5|931.5|933|931|9
1696476600000|2023-10-05 03:30:00|933.8|931.8|934.1|932.1|934.3|932.3|933.8|931.8|18
1696476900000|2023-10-05 03:35:00|933.9|931.9|934|932|934.1|932.1|933.9|931.9|3
1696477200000|2023-10-05 03:40:00|933.9|931.9|933.7|931.7|933.9|931.9|933.7|931.7|59
1696477500000|2023-10-05 03:45:00|934.1|932.1|934|932|934.1|932.1|934|932|4
1696478100000|2023-10-05 03:55:00|934.6|932.6|934.1|932.1|934.6|932.6|934.1|932.1|8
1696478400000|2023-10-05 04:00:00|933.9|931.9|934.4|932.4|934.4|932.4|933.9|931.9|3
1696478700000|2023-10-05 04:05:00|934.5|932.5|934.4|932.4|934.5|932.5|934.4|932.4|3
1696479000000|2023-10-05 04:10:00|934.5|932.5|934.5|932.5|934.5|932.5|934.5|932.5|1
1696479300000|2023-10-05 04:15:00|934.3|932.3|934|932|934.3|932.3|934|932|13
1696479600000|2023-10-05 04:20:00|934.4|932.4|934.4|932.4|934.4|932.4|934.4|932.4|7
1696479900000|2023-10-05 04:25:00|934.1|932.1|934.1|932.1|934.1|932.1|933.9|931.9|7
1696480200000|2023-10-05 04:30:00|934|932|933.8|931.8|934|932|933.8|931.8|20
1696480500000|2023-10-05 04:35:00|933.6|931.6|933.8|931.8|933.9|931.9|933.6|931.6|14
1696480800000|2023-10-05 04:40:00|933.6|931.6|933.6|931.6|933.7|931.7|933.6|931.6|19
1696481100000|2023-10-05 04:45:00|933.5|931.5|933.4|931.4|933.5|931.5|933.4|931.4|11
1696481400000|2023-10-05 04:50:00|933.3|931.3|933.4|931.4|933.4|931.4|933.3|931.3|11
1696481700000|2023-10-05 04:55:00|933.6|931.6|933.3|931.3|933.6|931.6|933.2|931.2|7
1696482000000|2023-10-05 05:00:00|933.4|931.4|932.3|930.3|933.6|931.6|932.3|930.3|79
1696482300000|2023-10-05 05:05:00|932.2|930.2|932|930|932.2|930.2|931.9|929.9|18
1696482600000|2023-10-05 05:10:00|931.9|929.9|931.7|929.7|931.9|929.9|931.7|929.7|11
1696482900000|2023-10-05 05:15:00|932.1|930.1|932.1|930.1|932.1|930.1|932.1|930.1|9
1696483200000|2023-10-05 05:20:00|932.5|930.5|932.5|930.5|932.5|930.5|932.5|930.5|3
1696483500000|2023-10-05 05:25:00|932.8|930.8|933.2|931.2|933.2|931.2|932.8|930.8|21
1696483800000|2023-10-05 05:30:00|932.8|930.8|931.6|929.6|932.8|930.8|931.5|929.5|54
1696484100000|2023-10-05 05:35:00|932.6|930.6|932.8|930.8|932.8|930.8|932.6|930.6|10
1696484400000|2023-10-05 05:40:00|932.9|930.9|932.1|930.1|932.9|930.9|932|930|21
1696484700000|2023-10-05 05:45:00|932|930|932|930|932.1|930.1|931.6|929.6|55
1696485000000|2023-10-05 05:50:00|932.7|930.7|931.9|929.9|932.7|930.7|931.8|929.8|38
1696485300000|2023-10-05 05:55:00|931.7|929.7|931.5|929.5|931.9|929.9|931.4|929.4|23
1696485600000|2023-10-05 06:00:00|931.8|929.8|930.2|928.2|932|930|930.2|928.2|141
1696485900000|2023-10-05 06:05:00|930.3|928.3|931|929|931.2|929.2|930.1|928.1|287
1696486200000|2023-10-05 06:10:00|930.9|928.9|930.6|928.6|931|929|930.3|928.3|68
1696486500000|2023-10-05 06:15:00|930.5|928.5|930.5|928.5|930.8|928.8|930.3|928.3|60
1696486800000|2023-10-05 06:20:00|930.4|928.4|930.9|928.9|931|929|930.4|928.4|18
1696487100000|2023-10-05 06:25:00|930.4|928.4|930.9|928.9|930.9|928.9|930.2|928.2|39
1696487400000|2023-10-05 06:30:00|931|929|931.2|929.2|931.2|929.2|930.8|928.8|73
1696487700000|2023-10-05 06:35:00|931.1|929.1|931.2|929.2|931.2|929.2|930.9|928.9|43
1696488000000|2023-10-05 06:40:00|931.1|929.1|931|929|931.3|929.3|931|929|34
1696488300000|2023-10-05 06:45:00|931.1|929.1|930|928|931.1|929.1|929.9|927.9|326
1696488600000|2023-10-05 06:50:00|930.1|928.1|929.9|927.9|930.1|928.1|929.7|927.7|48
1696488900000|2023-10-05 06:55:00|930|928|930|928|930.1|928.1|929.7|927.7|305
1696489200000|2023-10-05 07:00:00|930.2|928.2|929.8|927.8|930.2|928.2|929.3|927.3|511
1696489500000|2023-10-05 07:05:00|929.9|927.9|929.6|927.6|929.9|927.9|929.4|927.4|159
1696489800000|2023-10-05 07:10:00|929.7|927.7|929.2|927.2|929.8|927.8|929.1|927.1|423
1696490100000|2023-10-05 07:15:00|929.1|927.1|929.5|927.5|929.7|927.7|929.1|927.1|335
1696490400000|2023-10-05 07:20:00|929.4|927.4|928.8|926.8|929.5|927.5|928.7|926.7|185
1696490700000|2023-10-05 07:25:00|928.6|926.6|928.7|926.7|928.9|926.9|928.3|926.3|236
1696491000000|2023-10-05 07:30:00|928.8|926.8|928.5|926.5|929|927|928.1|926.1|633
1696491300000|2023-10-05 07:35:00|928.4|926.4|928.4|926.4|928.8|926.8|928.3|926.3|138
1696491600000|2023-10-05 07:40:00|928.6|926.6|928.6|926.6|928.8|926.8|928.1|926.1|174
1696491900000|2023-10-05 07:45:00|928.7|926.7|928.5|926.5|928.8|926.8|928.3|926.3|90
1696492200000|2023-10-05 07:50:00|928.6|926.6|928.6|926.6|928.8|926.8|928.5|926.5|39
1696492500000|2023-10-05 07:55:00|928.7|926.7|929.3|927.3|929.3|927.3|928.6|926.6|124
1696492800000|2023-10-05 08:00:00|929.1|927.1|929.5|927.5|929.7|927.7|929.1|927.1|140
1696493100000|2023-10-05 08:05:00|929.4|927.4|929.9|927.9|930|928|929.2|927.2|200
1696493400000|2023-10-05 08:10:00|929.8|927.8|929.8|927.8|930|928|929.7|927.7|77
1696493700000|2023-10-05 08:15:00|929.7|927.7|929.6|927.6|929.7|927.7|929.2|927.2|91
1696494000000|2023-10-05 08:20:00|929.7|927.7|929.8|927.8|929.9|927.9|929.5|927.5|60
1696494300000|2023-10-05 08:25:00|929.9|927.9|929.8|927.8|930|928|929.6|927.6|228
1696494600000|2023-10-05 08:30:00|929.7|927.7|930|928|930.1|928.1|929.6|927.6|101
1696494900000|2023-10-05 08:35:00|930.1|928.1|929.3|927.3|930.1|928.1|929.3|927.3|204
1696495200000|2023-10-05 08:40:00|929.4|927.4|929|927|929.5|927.5|928.9|926.9|96
1696495500000|2023-10-05 08:45:00|929.1|927.1|928.6|926.6|929.3|927.3|928.6|926.6|122
1696495800000|2023-10-05 08:50:00|928.5|926.5|928|926|928.6|926.6|927.9|925.9|251
1696496100000|2023-10-05 08:55:00|927.9|925.9|927.7|925.7|928|926|927.7|925.7|261
1696496400000|2023-10-05 09:00:00|927.8|925.8|927.3|925.3|927.8|925.8|927.2|925.2|232
1696496700000|2023-10-05 09:05:00|927.2|925.2|927.9|925.9|927.9|925.9|927|925|101
1696497000000|2023-10-05 09:10:00|928|926|927.7|925.7|928.2|926.2|927.7|925.7|78
1696497300000|2023-10-05 09:15:00|927.6|925.6|927.3|925.3|927.7|925.7|927|925|465
1696497600000|2023-10-05 09:20:00|927.2|925.2|927.3|925.3|927.8|925.8|927.1|925.1|336
1696497900000|2023-10-05 09:25:00|927.4|925.4|927.8|925.8|927.8|925.8|927.4|925.4|87
1696498200000|2023-10-05 09:30:00|927.7|925.7|927.6|925.6|927.7|925.7|927.2|925.2|138
1696498500000|2023-10-05 09:35:00|927.5|925.5|926.9|924.9|927.7|925.7|926.9|924.9|184
1696498800000|2023-10-05 09:40:00|927|925|927.2|925.2|927.2|925.2|926.7|924.7|285
1696499100000|2023-10-05 09:45:00|927.3|925.3|926.9|924.9|927.3|925.3|926.9|924.9|59
1696499400000|2023-10-05 09:50:00|927|925|927.5|925.5|927.5|925.5|927|925|176
1696499700000|2023-10-05 09:55:00|927.4|925.4|927.5|925.5|928.1|926.1|927.4|925.4|626
1696500000000|2023-10-05 10:00:00|927.6|925.6|927.7|925.7|927.7|925.7|927.2|925.2|241
1696500300000|2023-10-05 10:05:00|927.8|925.8|928.1|926.1|928.1|926.1|927.6|925.6|46
1696500600000|2023-10-05 10:10:00|928.2|926.2|928.5|926.5|928.7|926.7|928.1|926.1|66
1696500900000|2023-10-05 10:15:00|928.4|926.4|928|926|928.4|926.4|928|926|61
1696501200000|2023-10-05 10:20:00|927.9|925.9|928.3|926.3|928.4|926.4|927.7|925.7|79
1696501500000|2023-10-05 10:25:00|928.4|926.4|928.8|926.8|928.8|926.8|928.4|926.4|73
1696501800000|2023-10-05 10:30:00|928.9|926.9|928.9|926.9|929.2|927.2|928.7|926.7|174
1696502100000|2023-10-05 10:35:00|929|927|929|927|929.4|927.4|928.8|926.8|284
1696502400000|2023-10-05 10:40:00|929.1|927.1|928.9|926.9|929.2|927.2|928.6|926.6|407
1696502700000|2023-10-05 10:45:00|929|927|928.4|926.4|929.1|927.1|928.3|926.3|294
1696503000000|2023-10-05 10:50:00|928.5|926.5|928.2|926.2|928.5|926.5|928.2|926.2|125
1696503300000|2023-10-05 10:55:00|928.3|926.3|928.7|926.7|928.7|926.7|928.2|926.2|77
1696503600000|2023-10-05 11:00:00|928.6|926.6|928.2|926.2|929|927|928.2|926.2|120
1696503900000|2023-10-05 11:05:00|928.4|926.4|927.8|925.8|928.4|926.4|927.7|925.7|48
1696504200000|2023-10-05 11:10:00|927.9|925.9|928.3|926.3|928.5|926.5|927.9|925.9|138
1696504500000|2023-10-05 11:15:00|928.2|926.2|928|926|928.3|926.3|928|926|119
1696504800000|2023-10-05 11:20:00|928.1|926.1|928.8|926.8|928.8|926.8|928.1|926.1|187
1696505100000|2023-10-05 11:25:00|928.7|926.7|928.5|926.5|929|927|928.5|926.5|59
1696505400000|2023-10-05 11:30:00|928.7|926.7|928.4|926.4|928.9|926.9|928.4|926.4|87
1696505700000|2023-10-05 11:35:00|928.3|926.3|928.8|926.8|929.2|927.2|928.2|926.2|90
1696506000000|2023-10-05 11:40:00|929|927|929.5|927.5|929.5|927.5|929|927|69
1696506300000|2023-10-05 11:45:00|929.4|927.4|929.3|927.3|929.4|927.4|929.2|927.2|229
1696506600000|2023-10-05 11:50:00|929.2|927.2|929|927|929.2|927.2|928.6|926.6|572
1696506900000|2023-10-05 11:55:00|928.9|926.9|929|927|929.3|927.3|928.9|926.9|411
1696507200000|2023-10-05 12:00:00|929.2|927.2|929.3|927.3|929.5|927.5|929|927|510
1696507500000|2023-10-05 12:05:00|929.2|927.2|929.3|927.3|929.5|927.5|928.9|926.9|247
1696507800000|2023-10-05 12:10:00|929.2|927.2|928.5|926.5|929.2|927.2|928.5|926.5|169
1696508100000|2023-10-05 12:15:00|928.6|926.6|928.3|926.3|928.8|926.8|928.3|926.3|109
1696508400000|2023-10-05 12:20:00|928.4|926.4|927.9|925.9|928.4|926.4|927.9|925.9|73
1696508700000|2023-10-05 12:25:00|927.8|925.8|928.3|926.3|928.3|926.3|927.8|925.8|179
1696509000000|2023-10-05 12:30:00|928.4|926.4|927.4|925.4|928.5|926.5|927.4|925.4|326
1696509300000|2023-10-05 12:35:00|927.5|925.5|926.8|924.8|927.6|925.6|926.3|924.3|325
1696509600000|2023-10-05 12:40:00|926.7|924.7|926.6|924.6|926.7|924.7|926.1|924.1|291
1696509900000|2023-10-05 12:45:00|926.5|924.5|927.4|925.4|927.5|925.5|926.5|924.5|237
1696510200000|2023-10-05 12:50:00|927.2|925.2|927.4|925.4|927.8|925.8|927|925|66
1696510500000|2023-10-05 12:55:00|927.7|925.7|928.1|926.1|928.3|926.3|927.7|925.7|61
1696510800000|2023-10-05 13:00:00|928.2|926.2|927.6|925.6|928.6|926.6|927.6|925.6|423
1696511100000|2023-10-05 13:05:00|927.5|925.5|928.6|926.6|928.6|926.6|927.5|925.5|208
1696511400000|2023-10-05 13:10:00|928.5|926.5|927.7|925.7|928.5|926.5|927.7|925.7|46
1696511700000|2023-10-05 13:15:00|927.6|925.6|928|926|928.3|926.3|927.3|925.3|127
1696512000000|2023-10-05 13:20:00|927.8|925.8|928.3|926.3|928.3|926.3|927.8|925.8|165
1696512300000|2023-10-05 13:25:00|928.2|926.2|927.8|925.8|929.1|927.1|927.7|925.7|1158
1696512600000|2023-10-05 13:30:00|927.1|926.6|928.1|927.6|928.8|928.3|926.9|926.4|2765
1696512900000|2023-10-05 13:35:00|928.2|927.7|926.3|925.8|928.9|928.4|926.3|925.8|2634
1696513200000|2023-10-05 13:40:00|926.4|925.9|926.1|925.6|926.5|926|925.4|924.9|1285
1696513500000|2023-10-05 13:45:00|926|925.5|926.3|925.8|926.6|926.1|925.4|924.9|1105
1696513800000|2023-10-05 13:50:00|926.4|925.9|926|925.5|926.9|926.4|925.6|925.1|1576
1696514100000|2023-10-05 13:55:00|926.1|925.6|927.2|926.7|927.4|926.9|926.1|925.6|1072
1696514400000|2023-10-05 14:00:00|927.1|926.6|926|925.5|927.1|926.6|925.9|925.4|919
1696514700000|2023-10-05 14:05:00|925.9|925.4|925.3|924.8|925.9|925.4|924.9|924.4|1524
1696515000000|2023-10-05 14:10:00|925.2|924.7|925.7|925.2|925.9|925.4|924.7|924.2|959
1696515300000|2023-10-05 14:15:00|925.6|925.1|926.5|926|926.5|926|925.2|924.7|816
1696515600000|2023-10-05 14:20:00|926.6|926.1|925.4|924.9|926.8|926.3|925.3|924.8|1734
1696515900000|2023-10-05 14:25:00|925.5|925|926.1|925.6|926.9|926.4|925.4|924.9|661
1696516200000|2023-10-05 14:30:00|926|925.5|925.9|925.4|926.7|926.2|925.7|925.2|1072
1696516500000|2023-10-05 14:35:00|925.8|925.3|924.2|923.7|925.9|925.4|924.1|923.6|1540
1696516800000|2023-10-05 14:40:00|924.1|923.6|924.3|923.8|924.4|923.9|923.5|923|2056
1696517100000|2023-10-05 14:45:00|924.2|923.7|924.1|923.6|924.6|924.1|924.1|923.6|1171
1696517400000|2023-10-05 14:50:00|924|923.5|924.7|924.2|925|924.5|923.8|923.3|1710
1696517700000|2023-10-05 14:55:00|924.8|924.3|924.7|924.2|925.1|924.6|924.3|923.8|973
1696518000000|2023-10-05 15:00:00|924.6|924.1|924|923.5|924.9|924.4|923.9|923.4|1329
1696518300000|2023-10-05 15:05:00|924.1|923.6|923.8|923.3|924.2|923.7|923.5|923|1231
1696518600000|2023-10-05 15:10:00|923.9|923.4|924.9|924.4|925|924.5|923.8|923.3|1183
1696518900000|2023-10-05 15:15:00|924.8|924.3|924.5|924|925.3|924.8|924.5|924|1350
1696519200000|2023-10-05 15:20:00|924.6|924.1|925.5|925|925.7|925.2|924.3|923.8|1020
1696519500000|2023-10-05 15:25:00|925.6|925.1|925.3|924.8|925.6|925.1|924.6|924.1|1243
1696519800000|2023-10-05 15:30:00|925.2|924.7|925.2|924.7|925.6|925.1|924.8|924.3|986
1696520100000|2023-10-05 15:35:00|925.3|924.8|925.7|925.2|926|925.5|925.3|924.8|780
1696520400000|2023-10-05 15:40:00|925.8|925.3|924.9|924.4|926.1|925.6|924.9|924.4|600
1696520700000|2023-10-05 15:45:00|924.8|924.3|925.2|924.7|925.7|925.2|924.8|924.3|345
1696521000000|2023-10-05 15:50:00|925.1|924.6|925.8|925.3|925.8|925.3|924.9|924.4|318
1696521300000|2023-10-05 15:55:00|925.7|925.2|925.3|924.8|926|925.5|925|924.5|382
1696521600000|2023-10-05 16:00:00|925.4|924.9|926|925.5|926.2|925.7|925.2|924.7|483
1696521900000|2023-10-05 16:05:00|926.1|925.6|926.5|926|926.8|926.3|926.1|925.6|1707
1696522200000|2023-10-05 16:10:00|926.6|926.1|927.1|926.6|927.2|926.7|926.6|926.1|611
1696522500000|2023-10-05 16:15:00|927|926.5|926.5|926|927|926.5|926.3|925.8|367
1696522800000|2023-10-05 16:20:00|926.6|926.1|926.7|926.2|927.2|926.7|926.6|926.1|278
1696523100000|2023-10-05 16:25:00|926.8|926.3|927.6|927.1|927.6|927.1|926.7|926.2|284
1696523400000|2023-10-05 16:30:00|927.7|927.2|927.7|927.2|928.1|927.6|927.5|927|541
1696523700000|2023-10-05 16:35:00|927.8|927.3|927.8|927.3|928|927.5|927.7|927.2|440
1696524000000|2023-10-05 16:40:00|927.7|927.2|927.6|927.1|927.7|927.2|927.3|926.8|300
1696524300000|2023-10-05 16:45:00|927.5|927|926.9|926.4|927.7|927.2|926.9|926.4|487
1696524600000|2023-10-05 16:50:00|927|926.5|927.4|926.9|927.6|927.1|926.9|926.4|488
1696524900000|2023-10-05 16:55:00|927.3|926.8|927.6|927.1|927.6|927.1|927|926.5|597
1696525200000|2023-10-05 17:00:00|927.7|927.2|927.3|926.8|928|927.5|927.1|926.6|351
1696525500000|2023-10-05 17:05:00|927.4|926.9|927.2|926.7|927.6|927.1|927.1|926.6|1122
1696525800000|2023-10-05 17:10:00|927.3|926.8|928.3|927.8|928.3|927.8|927.2|926.7|560
1696526100000|2023-10-05 17:15:00|928.1|927.6|928.1|927.6|928.4|927.9|927.9|927.4|388
1696526400000|2023-10-05 17:20:00|928.2|927.7|928.4|927.9|928.7|928.2|928.1|927.6|275
1696526700000|2023-10-05 17:25:00|928.3|927.8|928.6|928.1|928.6|928.1|928.1|927.6|198
1696527000000|2023-10-05 17:30:00|928.7|928.2|928.9|928.4|929.1|928.6|928.1|927.6|1487
1696527300000|2023-10-05 17:35:00|929|928.5|929.5|929|929.5|929|929|928.5|1003
1696527600000|2023-10-05 17:40:00|929.6|929.1|929.5|929|929.7|929.2|929.4|928.9|431
1696527900000|2023-10-05 17:45:00|929.6|929.1|929.6|929.1|929.8|929.3|929.3|928.8|270
1696528200000|2023-10-05 17:50:00|929.7|929.2|929.1|928.6|929.7|929.2|929.1|928.6|203
1696528500000|2023-10-05 17:55:00|929.2|928.7|929.5|929|929.5|929|928.9|928.4|322
1696528800000|2023-10-05 18:00:00|929.6|929.1|930|929.5|930.2|929.7|929.6|929.1|413
1696529100000|2023-10-05 18:05:00|930.1|929.6|929.3|928.8|930.1|929.6|929.3|928.8|594
1696529400000|2023-10-05 18:10:00|929.2|928.7|929.5|929|929.6|929.1|929.1|928.6|491
1696529700000|2023-10-05 18:15:00|929.6|929.1|929.9|929.4|929.9|929.4|929.5|929|179
1696530000000|2023-10-05 18:20:00|930|929.5|929.7|929.2|930|929.5|929.5|929|185
1696530300000|2023-10-05 18:25:00|929.6|929.1|929.7|929.2|929.7|929.2|929.3|928.8|212
1696530600000|2023-10-05 18:30:00|929.8|929.3|930.3|929.8|930.5|930|929.8|929.3|378
1696530900000|2023-10-05 18:35:00|930.2|929.7|930.8|930.3|930.8|930.3|930.1|929.6|613
1696531200000|2023-10-05 18:40:00|930.9|930.4|930.3|929.8|931|930.5|930|929.5|1134
1696531500000|2023-10-05 18:45:00|930.4|929.9|930.3|929.8|930.4|929.9|930.3|929.8|385
1696531800000|2023-10-05 18:50:00|930.4|929.9|930.3|929.8|930.4|929.9|930.2|929.7|357
1696532100000|2023-10-05 18:55:00|930.4|929.9|930.5|930|930.5|930|930|929.5|329
1696532400000|2023-10-05 19:00:00|930.6|930.1|930.2|929.7|930.7|930.2|930|929.5|1146
1696532700000|2023-10-05 19:05:00|930.1|929.6|930.2|929.7|930.5|930|930.1|929.6|241
1696533000000|2023-10-05 19:10:00|930.3|929.8|930.1|929.6|930.3|929.8|929.8|929.3|369
1696533300000|2023-10-05 19:15:00|930|929.5|929.9|929.4|930.3|929.8|929.8|929.3|506
1696533600000|2023-10-05 19:20:00|929.8|929.3|930|929.5|930|929.5|929.7|929.2|398
1696533900000|2023-10-05 19:25:00|930.1|929.6|930.4|929.9|930.4|929.9|930|929.5|283
1696534200000|2023-10-05 19:30:00|930.5|930|930.2|929.7|930.7|930.2|930.2|929.7|1186
1696534500000|2023-10-05 19:35:00|930.3|929.8|930.4|929.9|930.5|930|930.3|929.8|196
1696534800000|2023-10-05 19:40:00|930.5|930|930.4|929.9|930.6|930.1|930.2|929.7|270
1696535100000|2023-10-05 19:45:00|930.3|929.8|930.4|929.9|930.7|930.2|930.2|929.7|411
1696535400000|2023-10-05 19:50:00|930.5|930|930.4|929.9|930.6|930.1|930.3|929.8|799
1696535700000|2023-10-05 19:55:00|930.3|929.8|930.5|930|930.6|930.1|929.9|929.4|4712
1696536000000|2023-10-05 20:00:00|930.4|929.9|931|929|931.2|929.9|930.4|928.9|653
1696536300000|2023-10-05 20:05:00|930.9|928.9|931.1|929.1|931.1|929.1|930.8|928.8|114
1696536600000|2023-10-05 20:10:00|931|929|930.9|928.9|931.1|929.1|930.8|928.8|110
1696536900000|2023-10-05 20:15:00|930.8|928.8|930.6|928.6|930.8|928.8|930.6|928.6|83
1696537200000|2023-10-05 20:20:00|930.5|928.5|930.5|928.5|930.5|928.5|930.4|928.4|49
1696537500000|2023-10-05 20:25:00|930.6|928.6|930.9|928.9|931|929|930.6|928.6|49
1696537800000|2023-10-05 20:30:00|931|929|930.9|928.9|931|929|930.8|928.8|41
1696538100000|2023-10-05 20:35:00|||||||||28
1696538400000|2023-10-05 20:40:00|930.8|928.8|930.8|928.8|930.8|928.8|930.8|928.8|15
1696538700000|2023-10-05 20:45:00|930.7|928.7|930.7|928.7|930.8|928.8|930.6|928.6|62
1696539000000|2023-10-05 20:50:00|930.6|928.6|930.7|928.7|930.7|928.7|930.6|928.6|15
1696539300000|2023-10-05 20:55:00|930.6|928.6|930.6|928.6|930.6|928.6|930.6|928.6|14
1696539600000|2023-10-05 21:00:00|929.7|927.7|929.7|927.7|929.7|927.7|929.7|927.7|12
1696539900000|2023-10-05 21:05:00|||||||||14
1696540200000|2023-10-05 21:10:00|928.6|926.6|928.6|926.6|928.6|926.6|928.6|926.6|20
1696543200000|2023-10-05 22:00:00|930.4|928.4|930.6|928.6|930.6|928.6|930.4|928.4|0
1696543500000|2023-10-05 22:05:00|930.5|928.5|930.6|928.6|930.6|928.6|930.4|928.4|0
1696543800000|2023-10-05 22:10:00|930.7|928.7|930.6|928.6|930.7|928.7|930.6|928.6|0
1696544100000|2023-10-05 22:15:00|930.5|928.5|930.6|928.6|930.6|928.6|930.5|928.5|0
1696544400000|2023-10-05 22:20:00|930.5|928.5|930.5|928.5|930.6|928.6|930.5|928.5|0
1696544700000|2023-10-05 22:25:00|930.8|928.8|930.9|928.9|931|929|930.8|928.8|0
1696545000000|2023-10-05 22:30:00|931|929|930.9|928.9|931|929|930.9|928.9|0
1696545300000|2023-10-05 22:35:00|931|929|930.9|928.9|931|929|930.8|928.8|0
1696545600000|2023-10-05 22:40:00|930.7|928.7|930.9|928.9|930.9|928.9|930.7|928.7|0
1696545900000|2023-10-05 22:45:00|930.8|928.8|931.1|929.1|931.1|929.1|930.8|928.8|0
1696546200000|2023-10-05 22:50:00|931|929|930.9|928.9|931|929|930.9|928.9|0
1696546800000|2023-10-05 23:00:00|930.8|928.8|930.8|928.8|930.9|928.9|930.7|928.7|0
1696547100000|2023-10-05 23:05:00|930.9|928.9|930.9|928.9|931|929|930.8|928.8|0
1696547400000|2023-10-05 23:10:00|930.8|928.8|930.8|928.8|930.9|928.9|930.8|928.8|0
1696547700000|2023-10-05 23:15:00|930.7|928.7|930.6|928.6|930.7|928.7|930.5|928.5|0
1696548000000|2023-10-05 23:20:00|930.7|928.7|930.7|928.7|930.7|928.7|930.6|928.6|0
1696548300000|2023-10-05 23:25:00|930.6|928.6|930.6|928.6|930.7|928.7|930.6|928.6|0
1696548600000|2023-10-05 23:30:00|930.5|928.5|930.5|928.5|930.5|928.5|930.4|928.4|0
1696548900000|2023-10-05 23:35:00|930.4|928.4|930.4|928.4|930.5|928.5|930.4|928.4|0
1696549200000|2023-10-05 23:40:00|930.5|928.5|930.5|928.5|930.5|928.5|930.4|928.4|0
1696549500000|2023-10-05 23:45:00|930.4|928.4|930.4|928.4|930.6|928.6|930.4|928.4|0
1696549800000|2023-10-05 23:50:00|930.3|928.3|930.3|928.3|930.4|928.4|930.2|928.2|0
1696550100000|2023-10-05 23:55:00|930.4|928.4|930.3|928.3|930.4|928.4|930.2|928.2|0
1696550400000|2023-10-06 00:00:00|930.2|928.2|930.9|928.9|931.5|929.5|930|928|46
1696550700000|2023-10-06 00:05:00|930.7|928.7|931|929|931|929|930.6|928.6|39
1696551000000|2023-10-06 00:10:00|930.9|928.9|931.1|929.1|931.1|929.1|930.9|928.9|8
1696551300000|2023-10-06 00:15:00|931|929|930.9|928.9|931.1|929.1|930.8|928.8|17
1696551600000|2023-10-06 00:20:00|931|929|931.5|929.5|931.6|929.6|931|929|12
1696551900000|2023-10-06 00:25:00|931.2|929.2|930.9|928.9|931.2|929.2|930.7|928.7|14
1696552200000|2023-10-06 00:30:00|931|929|930.2|928.2|931|929|930.2|928.2|31
1696552500000|2023-10-06 00:35:00|930.1|928.1|930.3|928.3|930.4|928.4|930.1|928.1|11
1696552800000|2023-10-06 00:40:00|930.5|928.5|930.1|928.1|930.6|928.6|930.1|928.1|4
1696553100000|2023-10-06 00:45:00|930.6|928.6|932.1|930.1|932.1|930.1|930.6|928.6|38
1696553400000|2023-10-06 00:50:00|932|930|931.9|929.9|932.1|930.1|931.9|929.9|6
1696553700000|2023-10-06 00:55:00|932|930|932|930|932|930|932|930|6
1696554000000|2023-10-06 01:00:00|931.8|929.8|932.3|930.3|932.3|930.3|931.5|929.5|16
1696554300000|2023-10-06 01:05:00|932.1|930.1|931.9|929.9|932.3|930.3|931.9|929.9|12
1696554600000|2023-10-06 01:10:00|932|930|931.8|929.8|932|930|931.5|929.5|33
1696554900000|2023-10-06 01:15:00|932|930|932.5|930.5|933.1|931.1|932|930|75
1696555200000|2023-10-06 01:20:00|932.4|930.4|934.1|932.1|934.1|932.1|932.4|930.4|62
1696555500000|2023-10-06 01:25:00|934.2|932.2|933.1|931.1|934.2|932.2|933.1|931.1|36
1696555800000|2023-10-06 01:30:00|933.2|931.2|932.2|930.2|934.6|932.6|932.2|930.2|116
1696556100000|2023-10-06 01:35:00|933.2|931.2|935.1|933.1|935.4|933.4|932.9|930.9|45
1696556400000|2023-10-06 01:40:00|935.6|933.6|935|933|935.6|933.6|934.3|932.3|30
1696556700000|2023-10-06 01:45:00|934.8|932.8|934.6|932.6|935.5|933.5|933.7|931.7|23
1696557000000|2023-10-06 01:50:00|933.9|931.9|934.4|932.4|934.5|932.5|933.7|931.7|6
1696557300000|2023-10-06 01:55:00|934.8|932.8|934.9|932.9|934.9|932.9|934.8|932.8|2
1696557600000|2023-10-06 02:00:00|935.1|933.1|935.1|933.1|935.1|933.1|935.1|933.1|1
1696557900000|2023-10-06 02:05:00|934.9|932.9|935.7|933.7|935.7|933.7|934.9|932.9|4
1696558200000|2023-10-06 02:10:00|935.5|933.5|935|933|935.7|933.7|935|933|16
1696558500000|2023-10-06 02:15:00|935.1|933.1|934.3|932.3|935.1|933.1|934.3|932.3|17
1696558800000|2023-10-06 02:20:00|934|932|935.2|933.2|935.2|933.2|934|932|24
1696559100000|2023-10-06 02:25:00|935.3|933.3|935.2|933.2|935.4|933.4|935|933|17
1696559400000|2023-10-06 02:30:00|935.1|933.1|935.7|933.7|935.8|933.8|935.1|933.1|25
1696559700000|2023-10-06 02:35:00|935.8|933.8|936.3|934.3|936.3|934.3|935.8|933.8|25
1696560000000|2023-10-06 02:40:00|936.2|934.2|936.9|934.9|937.1|935.1|936.2|934.2|100
1696560300000|2023-10-06 02:45:00|936.7|934.7|937.1|935.1|937.3|935.3|936.7|934.7|33
1696560600000|2023-10-06 02:50:00|937.2|935.2|937.6|935.6|937.6|935.6|937.2|935.2|43
1696560900000|2023-10-06 02:55:00|937.7|935.7|937.3|935.3|937.8|935.8|937.3|935.3|61
1696561200000|2023-10-06 03:00:00|937.6|935.6|937.1|935.1|937.6|935.6|937.1|935.1|13
1696561500000|2023-10-06 03:05:00|937|935|936.3|934.3|937|935|936.3|934.3|42
1696561800000|2023-10-06 03:10:00|935.9|933.9|935.9|933.9|935.9|933.9|935.9|933.9|10
1696562100000|2023-10-06 03:15:00|935.8|933.8|935.9|933.9|936.1|934.1|935.8|933.8|5
1696562400000|2023-10-06 03:20:00|936|934|936.6|934.6|936.6|934.6|935.9|933.9|21
1696562700000|2023-10-06 03:25:00|936.5|934.5|936.5|934.5|936.7|934.7|936.5|934.5|23
1696563000000|2023-10-06 03:30:00|936.6|934.6|936.3|934.3|936.6|934.6|936.3|934.3|22
1696563300000|2023-10-06 03:35:00|936.2|934.2|935.8|933.8|936.2|934.2|935.8|933.8|12
1696563600000|2023-10-06 03:40:00|935.6|933.6|936|934|936|934|935.6|933.6|11
1696563900000|2023-10-06 03:45:00|935.9|933.9|936.1|934.1|936.1|934.1|935.9|933.9|14
1696564200000|2023-10-06 03:50:00|935.8|933.8|935.6|933.6|935.8|933.8|935.6|933.6|31
1696564500000|2023-10-06 03:55:00|935.9|933.9|935.9|933.9|935.9|933.9|935.9|933.9|1
1696564800000|2023-10-06 04:00:00|936.2|934.2|936.2|934.2|936.2|934.2|936.2|934.2|1
1696565100000|2023-10-06 04:05:00|936.1|934.1|936|934|936.1|934.1|935.9|933.9|13
1696565400000|2023-10-06 04:10:00|935.9|933.9|935.9|933.9|935.9|933.9|935.9|933.9|7
1696565700000|2023-10-06 04:15:00|936|934|936.3|934.3|936.3|934.3|936|934|9
1696566000000|2023-10-06 04:20:00|936.2|934.2|936.2|934.2|936.2|934.2|936.2|934.2|10
1696566600000|2023-10-06 04:30:00|936.4|934.4|936.3|934.3|936.4|934.4|936|934|30
1696566900000|2023-10-06 04:35:00|936.2|934.2|936.3|934.3|936.3|934.3|936.2|934.2|10
1696567200000|2023-10-06 04:40:00|936.2|934.2|936.2|934.2|936.2|934.2|936.2|934.2|5
1696567500000|2023-10-06 04:45:00|936|934|936|934|936|934|936|934|5
1696567800000|2023-10-06 04:50:00|||||||||1
1696568100000|2023-10-06 04:55:00|935.9|933.9|935.9|933.9|935.9|933.9|935.9|933.9|1
1696568400000|2023-10-06 05:00:00|935.8|933.8|935.6|933.6|935.8|933.8|935.6|933.6|73
1696568700000|2023-10-06 05:05:00|935.7|933.7|935.7|933.7|935.7|933.7|935.5|933.5|12
1696569000000|2023-10-06 05:10:00|935.3|933.3|935.1|933.1|935.3|933.3|934.9|932.9|14
1696569600000|2023-10-06 05:20:00|934.7|932.7|935.1|933.1|935.1|933.1|934.6|932.6|38
1696569900000|2023-10-06 05:25:00|935|933|934|932|935|933|933.9|931.9|309
1696570200000|2023-10-06 05:30:00|933.9|931.9|933.5|931.5|934|932|933.3|931.3|362
1696570500000|2023-10-06 05:35:00|933.4|931.4|934.2|932.2|934.3|932.3|933.4|931.4|107
1696570800000|2023-10-06 05:40:00|934.1|932.1|933.7|931.7|934.2|932.2|933.7|931.7|63
1696571100000|2023-10-06 05:45:00|933.6|931.6|933.8|931.8|933.8|931.8|933.5|931.5|6
1696571400000|2023-10-06 05:50:00|933.6|931.6|933.6|931.6|933.6|931.6|933.5|931.5|6
1696571700000|2023-10-06 05:55:00|933.3|931.3|932.9|930.9|933.3|931.3|932.8|930.8|80
1696572000000|2023-10-06 06:00:00|932.7|930.7|933.4|931.4|933.4|931.4|932.7|930.7|59
1696572300000|2023-10-06 06:05:00|933.5|931.5|934.3|932.3|934.4|932.4|933.5|931.5|47
1696572600000|2023-10-06 06:10:00|934.4|932.4|934.6|932.6|934.8|932.8|934.4|932.4|23
1696572900000|2023-10-06 06:15:00|934.5|932.5|934.5|932.5|934.7|932.7|934.2|932.2|76
1696573200000|2023-10-06 06:20:00|934.6|932.6|935|933|935|933|934.5|932.5|97
1696573500000|2023-10-06 06:25:00|934.8|932.8|933.5|931.5|934.8|932.8|933.4|931.4|245
1696573800000|2023-10-06 06:30:00|933.4|931.4|933.5|931.5|933.9|931.9|933.4|931.4|303
1696574100000|2023-10-06 06:35:00|933.4|931.4|934|932|934.2|932.2|933.3|931.3|80
1696574400000|2023-10-06 06:40:00|933.9|931.9|933.2|931.2|933.9|931.9|933.2|931.2|36
1696574700000|2023-10-06 06:45:00|933.3|931.3|933.5|931.5|933.5|931.5|933.2|931.2|44
1696575000000|2023-10-06 06:50:00|933.6|931.6|933.3|931.3|934.1|932.1|933.3|931.3|141
1696575300000|2023-10-06 06:55:00|933.2|931.2|933.7|931.7|933.8|931.8|933.2|931.2|325
1696575600000|2023-10-06 07:00:00|933.6|931.6|934.5|932.5|934.6|932.6|933.4|931.4|494
1696575900000|2023-10-06 07:05:00|934.4|932.4|934.5|932.5|934.6|932.6|934.3|932.3|335
1696576200000|2023-10-06 07:10:00|934.4|932.4|934.7|932.7|935.1|933.1|934.2|932.2|163
1696576500000|2023-10-06 07:15:00|934.6|932.6|934.2|932.2|934.6|932.6|934.2|932.2|137
1696576800000|2023-10-06 07:20:00|934.3|932.3|935|933|935.2|933.2|934.3|932.3|159
1696577100000|2023-10-06 07:25:00|934.9|932.9|934.9|932.9|935.1|933.1|934.8|932.8|104
1696577400000|2023-10-06 07:30:00|935|933|935.2|933.2|935.4|933.4|935|933|110
1696577700000|2023-10-06 07:35:00|935.3|933.3|935.5|933.5|935.5|933.5|934.8|932.8|140
1696578000000|2023-10-06 07:40:00|935.6|933.6|935.5|933.5|935.9|933.9|935.4|933.4|276
1696578300000|2023-10-06 07:45:00|935.6|933.6|935.6|933.6|936|934|935.5|933.5|240
1696578600000|2023-10-06 07:50:00|935.4|933.4|935.8|933.8|935.9|933.9|935.3|933.3|122
1696578900000|2023-10-06 07:55:00|935.9|933.9|936.4|934.4|936.5|934.5|935.9|933.9|195
1696579200000|2023-10-06 08:00:00|936.5|934.5|935.9|933.9|936.9|934.9|935.9|933.9|306
1696579500000|2023-10-06 08:05:00|936|934|936|934|936.5|934.5|935.9|933.9|243
1696579800000|2023-10-06 08:10:00|936.1|934.1|935.7|933.7|936.1|934.1|935.5|933.5|212
1696580100000|2023-10-06 08:15:00|935.6|933.6|935.8|933.8|935.8|933.8|935.5|933.5|154
1696580400000|2023-10-06 08:20:00|935.7|933.7|935.6|933.6|935.8|933.8|935.5|933.5|104
1696580700000|2023-10-06 08:25:00|935.7|933.7|935.9|933.9|935.9|933.9|935.7|933.7|115
1696581000000|2023-10-06 08:30:00|935.8|933.8|935.2|933.2|935.8|933.8|935|933|175
1696581300000|2023-10-06 08:35:00|935.1|933.1|935.3|933.3|935.3|933.3|935.1|933.1|89
1696581600000|2023-10-06 08:40:00|935.4|933.4|936|934|936|934|935.4|933.4|109
1696581900000|2023-10-06 08:45:00|935.9|933.9|935.9|933.9|936|934|935.8|933.8|73
1696582200000|2023-10-06 08:50:00|935.8|933.8|935.3|933.3|935.8|933.8|935.3|933.3|27
1696582500000|2023-10-06 08:55:00|935.2|933.2|935.3|933.3|935.4|933.4|935.2|933.2|55
1696582800000|2023-10-06 09:00:00|935.4|933.4|935.2|933.2|935.4|933.4|935|933|217
1696583100000|2023-10-06 09:05:00|935.3|933.3|935.4|933.4|935.7|933.7|935.3|933.3|94
1696583400000|2023-10-06 09:10:00|935.5|933.5|935.6|933.6|935.9|933.9|935.4|933.4|68
1696583700000|2023-10-06 09:15:00|935.7|933.7|935.2|933.2|935.8|933.8|935.1|933.1|198
1696584000000|2023-10-06 09:20:00|935.3|933.3|935.4|933.4|935.6|933.6|935.2|933.2|103
1696584300000|2023-10-06 09:25:00|935.5|933.5|935.6|933.6|935.7|933.7|935.3|933.3|83
1696584600000|2023-10-06 09:30:00|935.7|933.7|935.9|933.9|935.9|933.9|935.4|933.4|230
1696584900000|2023-10-06 09:35:00|935.8|933.8|935.2|933.2|935.8|933.8|935.2|933.2|437
1696585200000|2023-10-06 09:40:00|935.3|933.3|935.6|933.6|935.8|933.8|935.3|933.3|78
1696585500000|2023-10-06 09:45:00|935.5|933.5|935.1|933.1|935.5|933.5|935.1|933.1|36
1696585800000|2023-10-06 09:50:00|935|933|935.5|933.5|935.5|933.5|935|933|59
1696586100000|2023-10-06 09:55:00|935.6|933.6|936|934|936|934|935.6|933.6|32
1696586400000|2023-10-06 10:00:00|935.9|933.9|936.2|934.2|936.4|934.4|935.7|933.7|74
1696586700000|2023-10-06 10:05:00|936.3|934.3|936.7|934.7|936.7|934.7|936.3|934.3|126
1696587000000|2023-10-06 10:10:00|936.6|934.6|936.6|934.6|937|935|936.6|934.6|123
1696587300000|2023-10-06 10:15:00|936.7|934.7|936.8|934.8|937|935|936.6|934.6|27
1696587600000|2023-10-06 10:20:00|936.7|934.7|936.8|934.8|937|935|936.6|934.6|26
1696587900000|2023-10-06 10:25:00|936.9|934.9|937.2|935.2|937.2|935.2|936.7|934.7|73
1696588200000|2023-10-06 10:30:00|937.1|935.1|937.2|935.2|937.5|935.5|937|935|100
1696588500000|2023-10-06 10:35:00|937.3|935.3|937.3|935.3|937.4|935.4|937.3|935.3|43
1696588800000|2023-10-06 10:40:00|937.4|935.4|937.6|935.6|937.6|935.6|937.3|935.3|37
1696589100000|2023-10-06 10:45:00|937.5|935.5|936.8|934.8|937.5|935.5|936.8|934.8|27
1696589400000|2023-10-06 10:50:00|936.9|934.9|936.6|934.6|936.9|934.9|936.5|934.5|23
1696589700000|2023-10-06 10:55:00|936.5|934.5|936.8|934.8|936.8|934.8|936.4|934.4|81
1696590000000|2023-10-06 11:00:00|936.7|934.7|936.5|934.5|936.7|934.7|936.4|934.4|112
1696590300000|2023-10-06 11:05:00|936.6|934.6|936.4|934.4|936.6|934.6|936.2|934.2|111
1696590600000|2023-10-06 11:10:00|936.5|934.5|936.7|934.7|937|935|936.5|934.5|54
1696590900000|2023-10-06 11:15:00|936.8|934.8|937.1|935.1|937.1|935.1|936.8|934.8|108
1696591200000|2023-10-06 11:20:00|937.2|935.2|936.7|934.7|937.2|935.2|936.6|934.6|104
1696591500000|2023-10-06 11:25:00|936.8|934.8|936.5|934.5|936.8|934.8|936.4|934.4|148
1696591800000|2023-10-06 11:30:00|936.4|934.4|936.4|934.4|936.5|934.5|936.1|934.1|100
1696592100000|2023-10-06 11:35:00|936.3|934.3|936.2|934.2|936.4|934.4|936|934|92
1696592400000|2023-10-06 11:40:00|936.1|934.1|936.4|934.4|936.5|934.5|936.1|934.1|92
1696592700000|2023-10-06 11:45:00|936.5|934.5|936.4|934.4|936.8|934.8|936.4|934.4|243
1696593000000|2023-10-06 11:50:00|936.5|934.5|936.3|934.3|936.7|934.7|936.1|934.1|276
1696593300000|2023-10-06 11:55:00|936.1|934.1|935.7|933.7|936.1|934.1|935.6|933.6|74
1696593600000|2023-10-06 12:00:00|935.6|933.6|935.7|933.7|935.9|933.9|935.5|933.5|152
1696593900000|2023-10-06 12:05:00|935.9|933.9|935.6|933.6|936.1|934.1|935.6|933.6|191
1696594200000|2023-10-06 12:10:00|935.5|933.5|935.5|933.5|935.5|933.5|935|933|296
1696594500000|2023-10-06 12:15:00|935.4|933.4|935.2|933.2|935.8|933.8|935.2|933.2|169
1696594800000|2023-10-06 12:20:00|935.1|933.1|935|933|935.2|933.2|934.8|932.8|302
1696595100000|2023-10-06 12:25:00|935.1|933.1|935.5|933.5|935.7|933.7|934.8|932.8|151
1696595400000|2023-10-06 12:30:00|935.4|933.4|928.3|926.3|935.4|933.4|927.2|925.2|1850
1696595700000|2023-10-06 12:35:00|928.4|926.4|930|928|930.2|928.2|928.3|926.3|1356
1696596000000|2023-10-06 12:40:00|929.8|927.8|930|928|931|929|929.2|927.2|958
1696596300000|2023-10-06 12:45:00|929.9|927.9|928.5|926.5|930|928|928.3|926.3|470
1696596600000|2023-10-06 12:50:00|928.4|926.4|927.9|925.9|928.8|926.8|926.3|924.3|613
1696596900000|2023-10-06 12:55:00|927.8|925.8|927.6|925.6|928|926|926.9|924.9|354
1696597200000|2023-10-06 13:00:00|927.7|925.7|927.8|925.8|928.5|926.5|926.9|924.9|281
1696597500000|2023-10-06 13:05:00|927.9|925.9|929.1|927.1|929.6|927.6|927.8|925.8|281
1696597800000|2023-10-06 13:10:00|928.8|926.8|929.3|927.3|930.1|928.1|928.6|926.6|167
1696598100000|2023-10-06 13:15:00|929.4|927.4|930.4|928.4|930.5|928.5|929.4|927.4|202
1696598400000|2023-10-06 13:20:00|930.5|928.5|931.7|929.7|931.7|929.7|930.4|928.4|133
1696598700000|2023-10-06 13:25:00|931.6|929.6|930.7|928.7|931.8|929.8|930.7|928.7|335
1696599000000|2023-10-06 13:30:00|929.9|929.4|930.6|930.1|931.4|930.9|929.8|929.3|2263
1696599300000|2023-10-06 13:35:00|930.7|930.2|930.4|929.9|931.7|931.2|929.9|929.4|2513
1696599600000|2023-10-06 13:40:00|930.3|929.8|931.3|930.8|931.6|931.1|929.7|929.2|1947
1696599900000|2023-10-06 13:45:00|931.2|930.7|930.1|929.6|932.5|932|930.1|929.6|1927
1696600200000|2023-10-06 13:50:00|930|929.5|929.9|929.4|930.5|930|929.4|928.9|2023
1696600500000|2023-10-06 13:55:00|930|929.5|929.9|929.4|930.2|929.7|928.6|928.1|744
1696600800000|2023-10-06 14:00:00|929.8|929.3|929.4|928.9|930.1|929.6|928.8|928.3|1095
1696601100000|2023-10-06 14:05:00|929.3|928.8|929.1|928.6|929.8|929.3|928.3|927.8|1198
1696601400000|2023-10-06 14:10:00|929|928.5|930.3|929.8|930.8|930.3|928.7|928.2|1023
1696601700000|2023-10-06 14:15:00|930.2|929.7|930.4|929.9|930.9|930.4|930.1|929.6|1061
1696602000000|2023-10-06 14:20:00|930.3|929.8|932.3|931.8|932.3|931.8|929.5|929|1161
1696602300000|2023-10-06 14:25:00|932.4|931.9|933.3|932.8|933.4|932.9|932.2|931.7|1124
1696602600000|2023-10-06 14:30:00|933.4|932.9|934.3|933.8|934.7|934.2|933.4|932.9|1309
1696602900000|2023-10-06 14:35:00|934.2|933.7|935|934.5|935.2|934.7|934|933.5|1465
1696603200000|2023-10-06 14:40:00|935.1|934.6|935.1|934.6|935.6|935.1|934.5|934|1109
1696603500000|2023-10-06 14:45:00|935|934.5|935.4|934.9|936|935.5|934.8|934.3|1032
1696603800000|2023-10-06 14:50:00|935.3|934.8|934.8|934.3|935.9|935.4|934.7|934.2|1152
1696604100000|2023-10-06 14:55:00|934.9|934.4|935.4|934.9|935.5|935|934.3|933.8|1026
1696604400000|2023-10-06 15:00:00|935.3|934.8|936.7|936.2|936.8|936.3|935.2|934.7|1510
1696604700000|2023-10-06 15:05:00|936.6|936.1|937.6|937.1|937.6|937.1|936.5|936|1330
1696605000000|2023-10-06 15:10:00|937.7|937.2|938.5|938|938.6|938.1|937.5|937|1482
1696605300000|2023-10-06 15:15:00|938.6|938.1|938.4|937.9|939.1|938.6|938.4|937.9|1045
1696605600000|2023-10-06 15:20:00|938.7|938.2|940.2|939.7|940.2|939.7|938.5|938|1402
1696605900000|2023-10-06 15:25:00|940.1|939.6|941.1|940.6|941.4|940.9|939.7|939.2|2192
1696606200000|2023-10-06 15:30:00|941|940.5|942|941.5|942.1|941.6|940.9|940.4|1338
1696606500000|2023-10-06 15:35:00|941.9|941.4|942.6|942.1|942.8|942.3|941.6|941.1|1189
1696606800000|2023-10-06 15:40:00|942.7|942.2|942.9|942.4|943.4|942.9|942.7|942.2|1032
1696607100000|2023-10-06 15:45:00|943|942.5|943.8|943.3|943.8|943.3|942.4|941.9|1101
1696607400000|2023-10-06 15:50:00|943.7|943.2|943.9|943.4|944.1|943.6|943.2|942.7|1414
1696607700000|2023-10-06 15:55:00|944|943.5|944.3|943.8|944.7|944.2|943.7|943.2|1195
1696608000000|2023-10-06 16:00:00|944.4|943.9|944.4|943.9|944.7|944.2|944|943.5|1006
1696608300000|2023-10-06 16:05:00|944.5|944|944.4|943.9|945|944.5|944.1|943.6|1065
1696608600000|2023-10-06 16:10:00|944.5|944|943.5|943|944.5|944|943.5|943|747
1696608900000|2023-10-06 16:15:00|943.6|943.1|943.3|942.8|943.7|943.2|943.2|942.7|1253
1696609200000|2023-10-06 16:20:00|943.4|942.9|943|942.5|943.5|943|942.6|942.1|969
1696609500000|2023-10-06 16:25:00|942.9|942.4|943.4|942.9|943.7|943.2|942.7|942.2|561
1696609800000|2023-10-06 16:30:00|943.5|943|942.6|942.1|943.6|943.1|942.6|942.1|672
1696610100000|2023-10-06 16:35:00|942.7|942.2|942.8|942.3|943.1|942.6|942.4|941.9|620
1696610400000|2023-10-06 16:40:00|942.7|942.2|943.6|943.1|943.6|943.1|942.7|942.2|559
1696610700000|2023-10-06 16:45:00|943.5|943|943.6|943.1|943.8|943.3|943.4|942.9|341
1696611000000|2023-10-06 16:50:00|943.7|943.2|943.1|942.6|943.7|943.2|942.8|942.3|445
1696611300000|2023-10-06 16:55:00|943|942.5|942.9|942.4|943.2|942.7|942.6|942.1|232
1696611600000|2023-10-06 17:00:00|943|942.5|943.2|942.7|943.4|942.9|942.9|942.4|346
1696611900000|2023-10-06 17:05:00|943.3|942.8|943.2|942.7|943.5|943|943|942.5|163
1696612200000|2023-10-06 17:10:00|943.1|942.6|944.4|943.9|944.4|943.9|942.9|942.4|354
1696612500000|2023-10-06 17:15:00|944.3|943.8|944.3|943.8|944.4|943.9|944.1|943.6|339
1696612800000|2023-10-06 17:20:00|944.4|943.9|944.7|944.2|944.9|944.4|944.4|943.9|342
1696613100000|2023-10-06 17:25:00|944.8|944.3|944.9|944.4|945.1|944.6|944.6|944.1|215
1696613400000|2023-10-06 17:30:00|945|944.5|945|944.5|945|944.5|944.7|944.2|91
1696613700000|2023-10-06 17:35:00|944.9|944.4|944.6|944.1|945|944.5|944.4|943.9|113
1696614000000|2023-10-06 17:40:00|944.7|944.2|944.3|943.8|944.7|944.2|944.2|943.7|120
1696614300000|2023-10-06 17:45:00|944.2|943.7|944.4|943.9|944.5|944|944|943.5|188
1696614600000|2023-10-06 17:50:00|944.5|944|944.6|944.1|944.6|944.1|944.3|943.8|151
1696614900000|2023-10-06 17:55:00|944.5|944|944.7|944.2|944.8|944.3|944.5|944|162
1696615200000|2023-10-06 18:00:00|944.6|944.1|944.7|944.2|944.7|944.2|944.3|943.8|385
1696615500000|2023-10-06 18:05:00|944.6|944.1|944.5|944|944.6|944.1|944.3|943.8|233
1696615800000|2023-10-06 18:10:00|944.6|944.1|944.7|944.2|945|944.5|944.6|944.1|301
1696616100000|2023-10-06 18:15:00|944.6|944.1|944.5|944|944.8|944.3|944.3|943.8|85
1696616400000|2023-10-06 18:20:00|944.4|943.9|944.6|944.1|944.9|944.4|944.4|943.9|226
1696616700000|2023-10-06 18:25:00|944.7|944.2|945.5|945|945.5|945|944.7|944.2|223
1696617000000|2023-10-06 18:30:00|945.4|944.9|945.7|945.2|945.7|945.2|945.4|944.9|188
1696617300000|2023-10-06 18:35:00|945.6|945.1|945.8|945.3|946|945.5|945.5|945|205
1696617600000|2023-10-06 18:40:00|945.7|945.2|945.5|945|945.9|945.4|945.5|945|268
1696617900000|2023-10-06 18:45:00|945.6|945.1|945.5|945|945.8|945.3|945.3|944.8|298
1696618200000|2023-10-06 18:50:00|945.6|945.1|945|944.5|945.6|945.1|945|944.5|187
1696618500000|2023-10-06 18:55:00|944.9|944.4|945.1|944.6|945.1|944.6|944.8|944.3|167
1696618800000|2023-10-06 19:00:00|945|944.5|944.7|944.2|945|944.5|944.5|944|328
1696619100000|2023-10-06 19:05:00|944.6|944.1|945.1|944.6|945.3|944.8|944.5|944|293
1696619400000|2023-10-06 19:10:00|945|944.5|944.7|944.2|945|944.5|944.5|944|182
1696619700000|2023-10-06 19:15:00|944.8|944.3|944.6|944.1|944.9|944.4|944.4|943.9|293
1696620000000|2023-10-06 19:20:00|944.5|944|944.8|944.3|944.8|944.3|944.4|943.9|267
1696620300000|2023-10-06 19:25:00|944.7|944.2|944.9|944.4|945|944.5|944.7|944.2|455
1696620600000|2023-10-06 19:30:00|945|944.5|944.7|944.2|945.2|944.7|944.6|944.1|871
1696620900000|2023-10-06 19:35:00|944.8|944.3|945.1|944.6|945.1|944.6|944.7|944.2|364
1696621200000|2023-10-06 19:40:00|945.2|944.7|944.9|944.4|945.3|944.8|944.8|944.3|531
1696621500000|2023-10-06 19:45:00|945|944.5|945|944.5|945.3|944.8|944.9|944.4|863
1696621800000|2023-10-06 19:50:00|944.8|944.3|944.2|943.7|945|944.5|944.1|943.6|1228
1696622100000|2023-10-06 19:55:00|944.3|943.8|944.2|943.7|944.5|944|943.8|943.3|6539
1696622400000|2023-10-06 20:00:00|945|943|945.2|943.2|945.2|943.2|944.7|942.7|777
1696622700000|2023-10-06 20:05:00|945.1|943.1|944.9|942.9|945.2|943.2|944.9|942.9|284
1696623000000|2023-10-06 20:10:00|945|943|944.9|942.9|945|943|944.9|942.9|51
1696623300000|2023-10-06 20:15:00|945|943|944.8|942.8|945|943|944.8|942.8|26
1696623600000|2023-10-06 20:20:00|944.9|942.9|945|943|945|943|944.9|942.9|13
1696623900000|2023-10-06 20:25:00|944.9|942.9|944.9|942.9|944.9|942.9|944.8|942.8|46
1696624200000|2023-10-06 20:30:00|||||||||6
1696624500000|2023-10-06 20:35:00|945|943|944.9|942.9|945|943|944.9|942.9|26
1696624800000|2023-10-06 20:40:00|945|943|944.9|942.9|945|943|944.9|942.9|13
1696625100000|2023-10-06 20:45:00|944.8|942.8|944.8|942.8|944.8|942.8|944.8|942.8|56
1696625400000|2023-10-06 20:50:00|944.9|942.9|944.8|942.8|945|943|944.8|942.8|40
1696625700000|2023-10-06 20:55:00|944.9|942.9|945.5|943.5|945.6|943.6|944.9|942.9|116
1696802700000|2023-10-08 22:05:00|938|936|938|936|938.4|936.4|937.9|935.9|9
1696803000000|2023-10-08 22:10:00|||||||||3
1696803300000|2023-10-08 22:15:00|937.1|935.1|937.1|935.1|937.1|935.1|937.1|935.1|2
1696803600000|2023-10-08 22:20:00|939.8|937.8|939.9|937.9|939.9|937.9|939.8|937.8|4
1696803900000|2023-10-08 22:25:00|939.7|937.7|939.9|937.9|939.9|937.9|939.7|937.7|8
1696806000000|2023-10-08 23:00:00|939|937|939|937|939|937|939|937|2
1696806600000|2023-10-08 23:10:00|937.7|935.7|937.7|935.7|937.7|935.7|937.7|935.7|1
1696807200000|2023-10-08 23:20:00|939.2|937.2|939.2|937.2|939.2|937.2|939.2|937.2|5
1696807500000|2023-10-08 23:25:00|||||||||1
1696807800000|2023-10-08 23:30:00|939.3|937.3|939.3|937.3|939.3|937.3|939.3|937.3|16
1696808100000|2023-10-08 23:35:00|939.5|937.5|939.5|937.5|939.5|937.5|939.5|937.5|1
1696808700000|2023-10-08 23:45:00|940|938|939.8|937.8|940|938|939.6|937.6|36
1696809000000|2023-10-08 23:50:00|939.9|937.9|940.7|938.7|940.7|938.7|939.9|937.9|13
1696809300000|2023-10-08 23:55:00|941.3|939.3|941.7|939.7|941.7|939.7|941.3|939.3|14
1696809600000|2023-10-09 00:00:00|941.8|939.8|941.1|939.1|942.5|940.5|941.1|939.1|110
1696809900000|2023-10-09 00:05:00|941.9|939.9|939.9|937.9|942.2|940.2|939.7|937.7|142
1696810200000|2023-10-09 00:10:00|940|938|939.1|937.1|940.1|938.1|938.9|936.9|79
1696810500000|2023-10-09 00:15:00|939.3|937.3|939.6|937.6|940.3|938.3|939|937|95
1696810800000|2023-10-09 00:20:00|939.8|937.8|939.6|937.6|939.8|937.8|939.3|937.3|46
1696811100000|2023-10-09 00:25:00|939.7|937.7|939.2|937.2|939.8|937.8|939.1|937.1|21
1696811400000|2023-10-09 00:30:00|939.4|937.4|939.4|937.4|939.5|937.5|938.8|936.8|78
1696811700000|2023-10-09 00:35:00|939.9|937.9|939.9|937.9|940|938|939.8|937.8|27
1696812000000|2023-10-09 00:40:00|939.8|937.8|939.6|937.6|940|938|939.6|937.6|6
1696812300000|2023-10-09 00:45:00|939.7|937.7|939.6|937.6|939.9|937.9|939.3|937.3|97
1696812600000|2023-10-09 00:50:00|939.8|937.8|939.7|937.7|940|938|939.7|937.7|10
1696812900000|2023-10-09 00:55:00|939.8|937.8|939.2|937.2|939.8|937.8|939.2|937.2|35
1696813200000|2023-10-09 01:00:00|939.5|937.5|937.8|935.8|939.5|937.5|937.8|935.8|104
1696813500000|2023-10-09 01:05:00|937.7|935.7|937.6|935.6|938.1|936.1|937.2|935.2|93
1696813800000|2023-10-09 01:10:00|937.2|935.2|936.8|934.8|937.3|935.3|936.8|934.8|19
1696814100000|2023-10-09 01:15:00|936.9|934.9|938|936|938|936|936.9|934.9|138
1696814400000|2023-10-09 01:20:00|938.1|936.1|937.8|935.8|938.2|936.2|937.7|935.7|28
1696814700000|2023-10-09 01:25:00|937.9|935.9|938.3|936.3|938.4|936.4|937.8|935.8|102
1696815000000|2023-10-09 01:30:00|938.2|936.2|935.6|933.6|938.2|936.2|933.9|931.9|407
1696815300000|2023-10-09 01:35:00|935.4|933.4|935.4|933.4|935.6|933.6|934.7|932.7|86
1696815600000|2023-10-09 01:40:00|935.2|933.2|935.1|933.1|935.6|933.6|934.7|932.7|66
1696815900000|2023-10-09 01:45:00|935|933|935.5|933.5|935.9|933.9|934.8|932.8|72
1696816200000|2023-10-09 01:50:00|935.7|933.7|936.8|934.8|937|935|935.5|933.5|117
1696816500000|2023-10-09 01:55:00|936.9|934.9|937.9|935.9|938.1|936.1|936.8|934.8|186
1696816800000|2023-10-09 02:00:00|938|936|936.8|934.8|938.1|936.1|936.8|934.8|86
1696817100000|2023-10-09 02:05:00|936.9|934.9|936.9|934.9|937.3|935.3|936.7|934.7|54
1696817400000|2023-10-09 02:10:00|937|935|936.9|934.9|937.1|935.1|936.6|934.6|82
1696817700000|2023-10-09 02:15:00|936.7|934.7|937.5|935.5|937.5|935.5|936.7|934.7|88
1696818000000|2023-10-09 02:20:00|937.6|935.6|937.8|935.8|938|936|937.5|935.5|88
1696818300000|2023-10-09 02:25:00|937.7|935.7|937.3|935.3|937.7|935.7|937.2|935.2|75
1696818600000|2023-10-09 02:30:00|936.9|934.9|936.8|934.8|937.1|935.1|936.6|934.6|50
1696818900000|2023-10-09 02:35:00|936.7|934.7|936.3|934.3|936.9|934.9|936.3|934.3|46
1696819200000|2023-10-09 02:40:00|936.4|934.4|936.7|934.7|936.7|934.7|936.2|934.2|44
1696819500000|2023-10-09 02:45:00|936.2|934.2|935.8|933.8|936.2|934.2|935.8|933.8|57
1696819800000|2023-10-09 02:50:00|935.9|933.9|936.2|934.2|936.2|934.2|935.9|933.9|39
1696820100000|2023-10-09 02:55:00|936.3|934.3|935.8|933.8|936.4|934.4|935.7|933.7|96
1696820400000|2023-10-09 03:00:00|935.7|933.7|935.7|933.7|935.7|933.7|935.2|933.2|68
1696820700000|2023-10-09 03:05:00|935.6|933.6|935.3|933.3|935.6|933.6|935.3|933.3|5
1696821000000|2023-10-09 03:10:00|935.6|933.6|935.4|933.4|935.7|933.7|935.4|933.4|8
1696821300000|2023-10-09 03:15:00|935.3|933.3|935.3|933.3|935.3|933.3|935.3|933.3|6
1696821600000|2023-10-09 03:20:00|935.4|933.4|935.2|933.2|935.5|933.5|935.2|933.2|9
1696821900000|2023-10-09 03:25:00|935.1|933.1|935.2|933.2|935.4|933.4|935.1|933.1|8
1696822200000|2023-10-09 03:30:00|935|933|934.8|932.8|935|933|934.8|932.8|5
1696822500000|2023-10-09 03:35:00|||||||||1
1696822800000|2023-10-09 03:40:00|934.7|932.7|934.7|932.7|934.8|932.8|934.7|932.7|9
1696823100000|2023-10-09 03:45:00|934.6|932.6|934.1|932.1|934.6|932.6|934.1|932.1|26
1696823400000|2023-10-09 03:50:00|934.2|932.2|934.3|932.3|934.3|932.3|934|932|11
1696823700000|2023-10-09 03:55:00|934.2|932.2|934.1|932.1|934.2|932.2|933.6|931.6|68
1696824000000|2023-10-09 04:00:00|934.5|932.5|934.5|932.5|934.6|932.6|934.4|932.4|9
1696824300000|2023-10-09 04:05:00|934.3|932.3|934.3|932.3|934.4|932.4|934.1|932.1|15
1696824600000|2023-10-09 04:10:00|934.4|932.4|935|933|935|933|934.4|932.4|13
1696824900000|2023-10-09 04:15:00|934.8|932.8|935.1|933.1|935.1|933.1|934.8|932.8|3
1696825200000|2023-10-09 04:20:00|935|933|935|933|935|933|935|933|1
1696825500000|2023-10-09 04:25:00|935.2|933.2|935.1|933.1|935.2|933.2|935.1|933.1|3
1696825800000|2023-10-09 04:30:00|935.2|933.2|934.8|932.8|935.3|933.3|934.6|932.6|41
1696826100000|2023-10-09 04:35:00|935|933|935.1|933.1|935.1|933.1|935|933|10
1696826400000|2023-10-09 04:40:00|935.2|933.2|935.2|933.2|935.3|933.3|935|933|22
1696826700000|2023-10-09 04:45:00|935|933|935.1|933.1|935.1|933.1|935|933|5
1696827600000|2023-10-09 05:00:00|935.3|933.3|935.6|933.6|935.6|933.6|935.3|933.3|22
1696827900000|2023-10-09 05:05:00|935.5|933.5|935.2|933.2|935.6|933.6|935.2|933.2|19
1696828200000|2023-10-09 05:10:00|935.1|933.1|935|933|935.3|933.3|935|933|8
1696828500000|2023-10-09 05:15:00|935.1|933.1|935.2|933.2|935.3|933.3|935.1|933.1|5
1696828800000|2023-10-09 05:20:00|935.1|933.1|935.2|933.2|935.2|933.2|935.1|933.1|5
1696829100000|2023-10-09 05:25:00|935.6|933.6|935.9|933.9|935.9|933.9|935.5|933.5|16
1696829400000|2023-10-09 05:30:00|935.8|933.8|935.5|933.5|935.8|933.8|935.5|933.5|29
1696829700000|2023-10-09 05:35:00|935.6|933.6|936.2|934.2|936.2|934.2|935.6|933.6|81
1696830000000|2023-10-09 05:40:00|936.3|934.3|936.5|934.5|936.5|934.5|936.3|934.3|70
1696830300000|2023-10-09 05:45:00|936.7|934.7|936.3|934.3|936.9|934.9|936.3|934.3|67
1696830600000|2023-10-09 05:50:00|||||||||9
1696830900000|2023-10-09 05:55:00|936.4|934.4|936.2|934.2|936.5|934.5|936.2|934.2|11
1696831200000|2023-10-09 06:00:00|936.3|934.3|937.3|935.3|937.5|935.5|936|934|233
1696831500000|2023-10-09 06:05:00|937.2|935.2|937.9|935.9|937.9|935.9|935.9|933.9|204
1696831800000|2023-10-09 06:10:00|938.1|936.1|937.3|935.3|938.5|936.5|937|935|84
1696832100000|2023-10-09 06:15:00|937.6|935.6|938.3|936.3|938.3|936.3|937|935|110
1696832400000|2023-10-09 06:20:00|938.2|936.2|938.6|936.6|939|937|938.2|936.2|65
1696832700000|2023-10-09 06:25:00|938.5|936.5|937.6|935.6|938.5|936.5|937.6|935.6|50
1696833000000|2023-10-09 06:30:00|937.5|935.5|937.3|935.3|937.6|935.6|937|935|43
1696833300000|2023-10-09 06:35:00|937.4|935.4|937.6|935.6|938.2|936.2|937.4|935.4|289
1696833600000|2023-10-09 06:40:00|937.5|935.5|937.6|935.6|937.7|935.7|937.3|935.3|33
1696833900000|2023-10-09 06:45:00|937.7|935.7|937|935|937.8|935.8|936.8|934.8|62
1696834200000|2023-10-09 06:50:00|936.9|934.9|935.7|933.7|936.9|934.9|935.6|933.6|60
1696834500000|2023-10-09 06:55:00|935.6|933.6|934.8|932.8|935.6|933.6|934.7|932.7|122
1696834800000|2023-10-09 07:00:00|935|933|935.1|933.1|935.3|933.3|934.2|932.2|229
1696835100000|2023-10-09 07:05:00|935.2|933.2|932.8|930.8|935.5|933.5|932.8|930.8|368
1696835400000|2023-10-09 07:10:00|932.9|930.9|932.5|930.5|933.8|931.8|932.3|930.3|242
1696835700000|2023-10-09 07:15:00|932.6|930.6|932.4|930.4|932.9|930.9|932|930|260
1696836000000|2023-10-09 07:20:00|932.5|930.5|932.7|930.7|932.9|930.9|932|930|114
1696836300000|2023-10-09 07:25:00|932.8|930.8|933.1|931.1|933.4|931.4|932.7|930.7|102
1696836600000|2023-10-09 07:30:00|933|931|933|931|933.5|931.5|933|931|127
1696836900000|2023-10-09 07:35:00|933.1|931.1|932.7|930.7|933.6|931.6|932.7|930.7|132
1696837200000|2023-10-09 07:40:00|932.6|930.6|932.1|930.1|932.6|930.6|932.1|930.1|113
1696837500000|2023-10-09 07:45:00|932|930|933.1|931.1|933.2|931.2|932|930|106
1696837800000|2023-10-09 07:50:00|933|931|933.3|931.3|933.7|931.7|932.9|930.9|79
1696838100000|2023-10-09 07:55:00|933.5|931.5|933.7|931.7|933.8|931.8|933.4|931.4|74
1696838400000|2023-10-09 08:00:00|933.8|931.8|934|932|934.6|932.6|933.6|931.6|192
1696838700000|2023-10-09 08:05:00|933.9|931.9|933.9|931.9|934.2|932.2|933.7|931.7|179
1696839000000|2023-10-09 08:10:00|933.7|931.7|934.3|932.3|934.4|932.4|933.7|931.7|97
1696839300000|2023-10-09 08:15:00|934.1|932.1|934.5|932.5|934.5|932.5|934|932|84
1696839600000|2023-10-09 08:20:00|934.4|932.4|933.9|931.9|934.8|932.8|933.9|931.9|85
1696839900000|2023-10-09 08:25:00|934|932|934|932|934.3|932.3|934|932|59
1696840200000|2023-10-09 08:30:00|934.3|932.3|934.8|932.8|935.1|933.1|934.1|932.1|277
1696840500000|2023-10-09 08:35:00|934.7|932.7|935.4|933.4|935.4|933.4|934.6|932.6|146
1696840800000|2023-10-09 08:40:00|935.5|933.5|935.6|933.6|935.8|933.8|935.3|933.3|127
1696841100000|2023-10-09 08:45:00|935.7|933.7|935.3|933.3|935.8|933.8|935.2|933.2|224
1696841400000|2023-10-09 08:50:00|935.4|933.4|936|934|936|934|935.2|933.2|221
1696841700000|2023-10-09 08:55:00|935.9|933.9|935.9|933.9|936.2|934.2|935.9|933.9|204
1696842000000|2023-10-09 09:00:00|936|934|936.2|934.2|936.2|934.2|935.8|933.8|32
1696842300000|2023-10-09 09:05:00|936.3|934.3|936.2|934.2|936.8|934.8|936.2|934.2|65
1696842600000|2023-10-09 09:10:00|936.1|934.1|936.2|934.2|936.2|934.2|936|934|15
1696842900000|2023-10-09 09:15:00|936.3|934.3|937|935|937.1|935.1|936.1|934.1|492
1696843200000|2023-10-09 09:20:00|937.1|935.1|937.2|935.2|937.3|935.3|936.9|934.9|198
1696843500000|2023-10-09 09:25:00|937.1|935.1|936.8|934.8|937.3|935.3|936.8|934.8|115
1696843800000|2023-10-09 09:30:00|936.7|934.7|936.6|934.6|936.9|934.9|936.6|934.6|106
1696844100000|2023-10-09 09:35:00|936.8|934.8|936.2|934.2|937|935|936.2|934.2|104
1696844400000|2023-10-09 09:40:00|936|934|936.2|934.2|936.2|934.2|936|934|74
1696844700000|2023-10-09 09:45:00|936.1|934.1|935.9|933.9|936.2|934.2|935.9|933.9|41
1696845000000|2023-10-09 09:50:00|935.7|933.7|935.8|933.8|936.2|934.2|935.7|933.7|50
1696845300000|2023-10-09 09:55:00|935.7|933.7|935.8|933.8|935.9|933.9|935.7|933.7|69
1696845600000|2023-10-09 10:00:00|935.7|933.7|936.1|934.1|936.2|934.2|935.7|933.7|32
1696845900000|2023-10-09 10:05:00|936|934|935.8|933.8|936|934|935.7|933.7|15
1696846200000|2023-10-09 10:10:00|935.7|933.7|936|934|936|934|935.7|933.7|24
1696846500000|2023-10-09 10:15:00|936.1|934.1|936.2|934.2|936.3|934.3|936|934|23
1696846800000|2023-10-09 10:20:00|935.8|933.8|935.3|933.3|935.8|933.8|935.2|933.2|547
1696847100000|2023-10-09 10:25:00|935.1|933.1|934.9|932.9|935.2|933.2|934.8|932.8|192
1696847400000|2023-10-09 10:30:00|934.8|932.8|934.9|932.9|935|933|934.7|932.7|132
1696847700000|2023-10-09 10:35:00|935|933|935|933|935.4|933.4|935|933|105
1696848000000|2023-10-09 10:40:00|934.9|932.9|934.7|932.7|935|933|934.6|932.6|396
1696848300000|2023-10-09 10:45:00|934.8|932.8|934.8|932.8|934.8|932.8|934.6|932.6|96
1696848600000|2023-10-09 10:50:00|934.9|932.9|934.7|932.7|935.1|933.1|934.7|932.7|93
1696848900000|2023-10-09 10:55:00|934.6|932.6|934.4|932.4|934.6|932.6|934.4|932.4|56
1696849200000|2023-10-09 11:00:00|934.3|932.3|934.5|932.5|934.7|932.7|934.3|932.3|133
1696849500000|2023-10-09 11:05:00|934.4|932.4|934.4|932.4|934.5|932.5|934.1|932.1|240
1696849800000|2023-10-09 11:10:00|934.5|932.5|934.2|932.2|934.7|932.7|934.2|932.2|47
1696850100000|2023-10-09 11:15:00|934.3|932.3|934.1|932.1|934.4|932.4|933.9|931.9|70
1696850400000|2023-10-09 11:20:00|933.9|931.9|934.1|932.1|934.4|932.4|933.9|931.9|190
1696850700000|2023-10-09 11:25:00|934.2|932.2|933.9|931.9|934.2|932.2|933.8|931.8|97
1696851000000|2023-10-09 11:30:00|933.8|931.8|934|932|934.1|932.1|933.8|931.8|97
1696851300000|2023-10-09 11:35:00|934.1|932.1|934.4|932.4|934.4|932.4|934.1|932.1|98
1696851600000|2023-10-09 11:40:00|934.3|932.3|933.7|931.7|934.4|932.4|933.6|931.6|138
1696851900000|2023-10-09 11:45:00|933.6|931.6|933.9|931.9|933.9|931.9|933.5|931.5|128
1696852200000|2023-10-09 11:50:00|933.8|931.8|934|932|934.1|932.1|933.8|931.8|91
1696852500000|2023-10-09 11:55:00|933.9|931.9|933.8|931.8|933.9|931.9|933.6|931.6|162
1696852800000|2023-10-09 12:00:00|933.7|931.7|933.5|931.5|933.7|931.7|933.2|931.2|289
1696853100000|2023-10-09 12:05:00|933.6|931.6|934.1|932.1|934.1|932.1|933.6|931.6|236
1696853400000|2023-10-09 12:10:00|934|932|934.1|932.1|934.2|932.2|933.9|931.9|89
1696853700000|2023-10-09 12:15:00|934.2|932.2|934|932|934.3|932.3|933.9|931.9|86
1696854000000|2023-10-09 12:20:00|933.9|931.9|933.7|931.7|934|932|933.6|931.6|182
1696854300000|2023-10-09 12:25:00|933.8|931.8|933.9|931.9|934.1|932.1|933.8|931.8|153
1696854600000|2023-10-09 12:30:00|934|932|933.3|931.3|934|932|933.2|931.2|393
1696854900000|2023-10-09 12:35:00|933.2|931.2|932.1|930.1|933.2|931.2|932.1|930.1|639
1696855200000|2023-10-09 12:40:00|932.2|930.2|932.2|930.2|932.4|930.4|931.9|929.9|449
1696855500000|2023-10-09 12:45:00|932.1|930.1|932.4|930.4|932.5|930.5|931.9|929.9|287
1696855800000|2023-10-09 12:50:00|932.5|930.5|932.8|930.8|932.8|930.8|932.5|930.5|190
1696856100000|2023-10-09 12:55:00|932.7|930.7|932.4|930.4|932.8|930.8|932.4|930.4|97
1696856400000|2023-10-09 13:00:00|932.3|930.3|933.3|931.3|933.6|931.6|932.2|930.2|1057
1696856700000|2023-10-09 13:05:00|933.2|931.2|933.2|931.2|933.7|931.7|932.8|930.8|762
1696857000000|2023-10-09 13:10:00|933.1|931.1|932.5|930.5|933.2|931.2|932.3|930.3|817
1696857300000|2023-10-09 13:15:00|932.4|930.4|932.4|930.4|933|931|932.1|930.1|605
1696857600000|2023-10-09 13:20:00|932.5|930.5|932.5|930.5|933.1|931.1|932.1|930.1|674
1696857900000|2023-10-09 13:25:00|932.4|930.4|931.7|929.7|932.8|930.8|931.6|929.6|1018
1696858200000|2023-10-09 13:30:00|930.9|930.4|930.6|930.1|932.8|932.3|930.2|929.7|5230
1696858500000|2023-10-09 13:35:00|930.5|930|931.2|930.7|931.7|931.2|929.9|929.4|3349
1696858800000|2023-10-09 13:40:00|931.1|930.6|933.2|932.7|933.2|932.7|931.1|930.6|2329
1696859100000|2023-10-09 13:45:00|933.1|932.6|932.3|931.8|933.6|933.1|931.8|931.3|1350
1696859400000|2023-10-09 13:50:00|932.4|931.9|932.7|932.2|932.8|932.3|931.4|930.9|1072
1696859700000|2023-10-09 13:55:00|932.6|932.1|932.3|931.8|933.1|932.6|931.7|931.2|2066
1696860000000|2023-10-09 14:00:00|932.2|931.7|930.1|929.6|932.3|931.8|930|929.5|4262
1696860300000|2023-10-09 14:05:00|930|929.5|929.5|929|930.6|930.1|929.1|928.6|1968
1696860600000|2023-10-09 14:10:00|929.4|928.9|929.9|929.4|929.9|929.4|928.9|928.4|1324
1696860900000|2023-10-09 14:15:00|930|929.5|930.3|929.8|930.8|930.3|929.7|929.2|1065
1696861200000|2023-10-09 14:20:00|930.2|929.7|930.9|930.4|930.9|930.4|929.3|928.8|1679
1696861500000|2023-10-09 14:25:00|930.8|930.3|930.6|930.1|931|930.5|930.2|929.7|746
1696861800000|2023-10-09 14:30:00|930.7|930.2|930.6|930.1|931.2|930.7|930.4|929.9|615
1696862100000|2023-10-09 14:35:00|930.5|930|930.7|930.2|931.3|930.8|930.5|930|579
1696862400000|2023-10-09 14:40:00|930.6|930.1|931.2|930.7|931.3|930.8|930.3|929.8|516
1696862700000|2023-10-09 14:45:00|931.1|930.6|930|929.5|931.2|930.7|929.8|929.3|365
1696863000000|2023-10-09 14:50:00|929.9|929.4|930.7|930.2|930.7|930.2|929.7|929.2|475
1696863300000|2023-10-09 14:55:00|930.6|930.1|930.8|930.3|930.9|930.4|930.5|930|311
1696863600000|2023-10-09 15:00:00|930.7|930.2|931.5|931|931.5|931|930.6|930.1|648
1696863900000|2023-10-09 15:05:00|931.6|931.1|931.7|931.2|931.9|931.4|931.4|930.9|804
1696864200000|2023-10-09 15:10:00|931.6|931.1|932|931.5|932.2|931.7|931.3|930.8|235
1696864500000|2023-10-09 15:15:00|932.1|931.6|932.2|931.7|932.3|931.8|931.8|931.3|198
1696864800000|2023-10-09 15:20:00|932.1|931.6|932|931.5|932.4|931.9|931.8|931.3|421
1696865100000|2023-10-09 15:25:00|932.2|931.7|932.6|932.1|932.8|932.3|932.1|931.6|922
1696865400000|2023-10-09 15:30:00|932.7|932.2|933.4|932.9|933.4|932.9|932.7|932.2|1758
1696865700000|2023-10-09 15:35:00|933.3|932.8|933.4|932.9|933.8|933.3|933.2|932.7|1573
1696866000000|2023-10-09 15:40:00|933.3|932.8|932.7|932.2|933.3|932.8|932.4|931.9|598
1696866300000|2023-10-09 15:45:00|932.6|932.1|932.8|932.3|932.8|932.3|932|931.5|659
1696866600000|2023-10-09 15:50:00|932.7|932.2|933.1|932.6|933.3|932.8|932.7|932.2|345
1696866900000|2023-10-09 15:55:00|933|932.5|933.2|932.7|933.4|932.9|932.9|932.4|379
1696867200000|2023-10-09 16:00:00|933.1|932.6|932.7|932.2|933.3|932.8|932.7|932.2|570
1696867500000|2023-10-09 16:05:00|932.6|932.1|933.1|932.6|933.5|933|932.6|932.1|383
1696867800000|2023-10-09 16:10:00|933|932.5|933|932.5|933.3|932.8|932.9|932.4|440
1696868100000|2023-10-09 16:15:00|932.9|932.4|932.9|932.4|933|932.5|932.7|932.2|396
1696868400000|2023-10-09 16:20:00|933|932.5|933|932.5|933.5|933|933|932.5|557
1696868700000|2023-10-09 16:25:00|932.9|932.4|932.2|931.7|932.9|932.4|932.1|931.6|472
1696869000000|2023-10-09 16:30:00|932.1|931.6|932.2|931.7|932.5|932|932|931.5|381
1696869300000|2023-10-09 16:35:00|932.1|931.6|931.7|931.2|932.1|931.6|931.6|931.1|289
1696869600000|2023-10-09 16:40:00|931.6|931.1|931.6|931.1|931.8|931.3|931.5|931|279
1696869900000|2023-10-09 16:45:00|931.7|931.2|931.8|931.3|931.9|931.4|931.4|930.9|265
1696870200000|2023-10-09 16:50:00|931.9|931.4|931.7|931.2|932.1|931.6|931.6|931.1|269
1696870500000|2023-10-09 16:55:00|931.6|931.1|931.7|931.2|931.8|931.3|931.2|930.7|426
1696870800000|2023-10-09 17:00:00|931.8|931.3|931.9|931.4|932.1|931.6|931.7|931.2|314
1696871100000|2023-10-09 17:05:00|931.7|931.2|932.2|931.7|932.2|931.7|931.6|931.1|264
1696871400000|2023-10-09 17:10:00|932.1|931.6|932.5|932|932.7|932.2|931.9|931.4|258
1696871700000|2023-10-09 17:15:00|932.6|932.1|932.9|932.4|932.9|932.4|932.6|932.1|172
1696872000000|2023-10-09 17:20:00|932.8|932.3|932.9|932.4|932.9|932.4|932.5|932|55
1696872300000|2023-10-09 17:25:00|933|932.5|933.5|933|933.5|933|933|932.5|123
1696872600000|2023-10-09 17:30:00|933.6|933.1|935.1|934.6|935.2|934.7|933.6|933.1|877
1696872900000|2023-10-09 17:35:00|935|934.5|935.7|935.2|935.9|935.4|934.8|934.3|441
1696873200000|2023-10-09 17:40:00|935.8|935.3|936.8|936.3|937.3|936.8|935.7|935.2|613
1696873500000|2023-10-09 17:45:00|936.9|936.4|937.1|936.6|937.5|937|936.7|936.2|400
1696873800000|2023-10-09 17:50:00|937.2|936.7|937.5|937|937.7|937.2|937.1|936.6|319
1696874100000|2023-10-09 17:55:00|937.6|937.1|937.8|937.3|938|937.5|937.5|937|362
1696874400000|2023-10-09 18:00:00|937.7|937.2|938.2|937.7|938.2|937.7|937.4|936.9|241
1696874700000|2023-10-09 18:05:00|938.3|937.8|938.3|937.8|938.5|938|938.1|937.6|324
1696875000000|2023-10-09 18:10:00|938.4|937.9|938.1|937.6|938.4|937.9|938.1|937.6|172
1696875300000|2023-10-09 18:15:00|938.2|937.7|938.2|937.7|938.6|938.1|938.1|937.6|166
1696875600000|2023-10-09 18:20:00|938.1|937.6|938.4|937.9|938.4|937.9|937.9|937.4|528
1696875900000|2023-10-09 18:25:00|938.3|937.8|938.6|938.1|938.6|938.1|938.3|937.8|77
1696876200000|2023-10-09 18:30:00|938.7|938.2|938.2|937.7|938.7|938.2|938.2|937.7|238
1696876500000|2023-10-09 18:35:00|938.3|937.8|938.6|938.1|938.6|938.1|937.9|937.4|228
1696876800000|2023-10-09 18:40:00|938.7|938.2|939.1|938.6|939.2|938.7|938.7|938.2|373
1696877100000|2023-10-09 18:45:00|939|938.5|938.6|938.1|939|938.5|938.5|938|211
1696877400000|2023-10-09 18:50:00|938.7|938.2|938.8|938.3|938.8|938.3|938.6|938.1|157
1696877700000|2023-10-09 18:55:00|938.9|938.4|939|938.5|939.3|938.8|938.9|938.4|322
1696878000000|2023-10-09 19:00:00|939.1|938.6|939|938.5|939.2|938.7|938.6|938.1|837
1696878300000|2023-10-09 19:05:00|938.9|938.4|939.2|938.7|939.4|938.9|938.9|938.4|187
1696878600000|2023-10-09 19:10:00|939.1|938.6|938.9|938.4|939.4|938.9|938.9|938.4|393
1696878900000|2023-10-09 19:15:00|938.8|938.3|938.8|938.3|939.3|938.8|938.6|938.1|488
1696879200000|2023-10-09 19:20:00|938.9|938.4|939|938.5|939.1|938.6|938.8|938.3|199
1696879500000|2023-10-09 19:25:00|939.1|938.6|938.8|938.3|939.1|938.6|938.8|938.3|237
1696879800000|2023-10-09 19:30:00|938.7|938.2|938.5|938|938.9|938.4|938.5|938|492
1696880100000|2023-10-09 19:35:00|938.4|937.9|938.5|938|938.8|938.3|938.4|937.9|299
1696880400000|2023-10-09 19:40:00|938.6|938.1|938.5|938|938.8|938.3|938.3|937.8|435
1696880700000|2023-10-09 19:45:00|938.4|937.9|938.6|938.1|938.7|938.2|938.4|937.9|291
1696881000000|2023-10-09 19:50:00|938.5|938|938.7|938.2|938.7|938.2|938.4|937.9|901
1696881300000|2023-10-09 19:55:00|938.6|938.1|939.3|938.8|939.3|938.8|938.6|938.1|4313
1696881600000|2023-10-09 20:00:00|940.1|938.1|940.1|938.1|940.4|938.4|939.7|937.7|950
1696881900000|2023-10-09 20:05:00|940.2|938.2|940|938|940.3|938.3|940|938|84
1696882200000|2023-10-09 20:10:00|940.1|938.1|940.4|938.4|940.4|938.4|939.9|937.9|78
1696882500000|2023-10-09 20:15:00|940.3|938.3|940.5|938.5|940.5|938.5|940.1|938.1|167
1696882800000|2023-10-09 20:20:00|940.6|938.6|940.6|938.6|940.6|938.6|940.4|938.4|33
1696883100000|2023-10-09 20:25:00|940.5|938.5|940.3|938.3|940.5|938.5|940.3|938.3|8
1696883400000|2023-10-09 20:30:00|940.4|938.4|940.4|938.4|940.4|938.4|940.3|938.3|23
1696883700000|2023-10-09 20:35:00|940.3|938.3|939.8|937.8|940.3|938.3|939.7|937.7|131
1696884000000|2023-10-09 20:40:00|939.6|937.6|939.6|937.6|939.6|937.6|939.5|937.5|15
1696884300000|2023-10-09 20:45:00|939.5|937.5|939.5|937.5|939.5|937.5|939.5|937.5|6
1696884600000|2023-10-09 20:50:00|939.6|937.6|939.7|937.7|939.7|937.7|939.5|937.5|22
1696884900000|2023-10-09 20:55:00|939.6|937.6|939.5|937.5|939.6|937.6|939.4|937.4|31
1696888800000|2023-10-09 22:00:00|939.6|937.6|939.4|937.4|939.6|937.6|939.4|937.4|0
1696889100000|2023-10-09 22:05:00|939.3|937.3|939.4|937.4|939.4|937.4|939.2|937.2|0
1696889400000|2023-10-09 22:10:00|939.5|937.5|939.5|937.5|939.5|937.5|939.4|937.4|0
1696889700000|2023-10-09 22:15:00|939.6|937.6|939.5|937.5|939.6|937.6|939.5|937.5|0
1696890000000|2023-10-09 22:20:00|939.6|937.6|939.6|937.6|939.6|937.6|939.5|937.5|0
1696890300000|2023-10-09 22:25:00|939.5|937.5|939.6|937.6|939.7|937.7|939.5|937.5|0
1696890600000|2023-10-09 22:30:00|939.7|937.7|939.6|937.6|939.7|937.7|939.6|937.6|0
1696891500000|2023-10-09 22:45:00|939.5|937.5|939.6|937.6|939.6|937.6|939.5|937.5|0
1696891800000|2023-10-09 22:50:00|939.5|937.5|939.5|937.5|939.5|937.5|939.5|937.5|0
1696892700000|2023-10-09 23:05:00|939.6|937.6|939.6|937.6|939.6|937.6|939.5|937.5|0
1696893000000|2023-10-09 23:10:00|939.4|937.4|939.5|937.5|939.5|937.5|939.3|937.3|0
1696893300000|2023-10-09 23:15:00|939.4|937.4|939.4|937.4|939.5|937.5|939.4|937.4|0
1696893600000|2023-10-09 23:20:00|939.5|937.5|939.5|937.5|939.5|937.5|939.4|937.4|0
1696893900000|2023-10-09 23:25:00|939.4|937.4|939.4|937.4|939.5|937.5|939.4|937.4|0
1696894200000|2023-10-09 23:30:00|939.5|937.5|939.4|937.4|939.5|937.5|939.4|937.4|0
1696894500000|2023-10-09 23:35:00|939.3|937.3|939.4|937.4|939.4|937.4|939.3|937.3|0
1696894800000|2023-10-09 23:40:00|939.3|937.3|939.2|937.2|939.4|937.4|939.1|937.1|0
1696895100000|2023-10-09 23:45:00|939.3|937.3|939.3|937.3|939.4|937.4|939.3|937.3|0
1696895400000|2023-10-09 23:50:00|939.4|937.4|939.5|937.5|939.5|937.5|939.3|937.3|0
1696895700000|2023-10-09 23:55:00|939.4|937.4|939.5|937.5|939.5|937.5|939.4|937.4|0
1696896000000|2023-10-10 00:00:00|940.6|938.6|940.7|938.7|941|939|940.1|938.1|67
1696896300000|2023-10-10 00:05:00|940.6|938.6|940.8|938.8|941.1|939.1|940.5|938.5|77
1696896600000|2023-10-10 00:10:00|940.5|938.5|940.6|938.6|940.7|938.7|940.1|938.1|84
1696896900000|2023-10-10 00:15:00|940.8|938.8|941.2|939.2|941.3|939.3|940.8|938.8|36
1696897200000|2023-10-10 00:20:00|941.3|939.3|941.3|939.3|941.4|939.4|941.1|939.1|29
1696897500000|2023-10-10 00:25:00|941.4|939.4|941.6|939.6|941.6|939.6|941.4|939.4|21
1696897800000|2023-10-10 00:30:00|941.5|939.5|941.4|939.4|941.6|939.6|941.2|939.2|27
1696898100000|2023-10-10 00:35:00|941.3|939.3|941.7|939.7|941.7|939.7|941.2|939.2|18
1696898400000|2023-10-10 00:40:00|941.5|939.5|941.6|939.6|941.6|939.6|941.5|939.5|9
1696898700000|2023-10-10 00:45:00|941.5|939.5|941.9|939.9|942|940|941.4|939.4|29
1696899000000|2023-10-10 00:50:00|942|940|941.7|939.7|942|940|941.5|939.5|21
1696899300000|2023-10-10 00:55:00|942.2|940.2|941.5|939.5|942.2|940.2|941.2|939.2|9
1696899600000|2023-10-10 01:00:00|941.4|939.4|941.9|939.9|941.9|939.9|941.2|939.2|34
1696899900000|2023-10-10 01:05:00|941.7|939.7|941.6|939.6|941.7|939.7|941.6|939.6|4
1696900200000|2023-10-10 01:10:00|941.4|939.4|942.7|940.7|942.7|940.7|941.4|939.4|36
1696900500000|2023-10-10 01:15:00|942.8|940.8|944.1|942.1|945.7|943.7|942.8|940.8|186
1696900800000|2023-10-10 01:20:00|944.5|942.5|945.8|943.8|945.8|943.8|944.4|942.4|61
1696901100000|2023-10-10 01:25:00|945.9|943.9|947.2|945.2|947.3|945.3|945.7|943.7|178
1696901400000|2023-10-10 01:30:00|947.3|945.3|946.1|944.1|947.5|945.5|945.9|943.9|259
1696901700000|2023-10-10 01:35:00|946.5|944.5|947.4|945.4|947.6|945.6|945.6|943.6|56
1696902000000|2023-10-10 01:40:00|947|945|946.1|944.1|947.2|945.2|946.1|944.1|38
1696902300000|2023-10-10 01:45:00|945.9|943.9|947.3|945.3|947.3|945.3|945.9|943.9|65
1696902600000|2023-10-10 01:50:00|947.1|945.1|947.3|945.3|948.1|946.1|947.1|945.1|111
1696902900000|2023-10-10 01:55:00|947|945|946.1|944.1|947|945|945.7|943.7|53
1696903200000|2023-10-10 02:00:00|946.2|944.2|946.7|944.7|946.9|944.9|946.2|944.2|11
1696903500000|2023-10-10 02:05:00|947.3|945.3|947.4|945.4|947.5|945.5|947.2|945.2|154
1696903800000|2023-10-10 02:10:00|947.3|945.3|946.6|944.6|947.3|945.3|946.5|944.5|25
1696904100000|2023-10-10 02:15:00|946.3|944.3|946.4|944.4|946.5|944.5|946|944|35
1696904400000|2023-10-10 02:20:00|945.4|943.4|945.4|943.4|945.4|943.4|945.4|943.4|2
1696904700000|2023-10-10 02:25:00|944.7|942.7|945.3|943.3|945.3|943.3|944.6|942.6|33
1696905000000|2023-10-10 02:30:00|945.4|943.4|945.4|943.4|945.6|943.6|945.3|943.3|14
1696905300000|2023-10-10 02:35:00|944.9|942.9|945.4|943.4|945.5|943.5|944.6|942.6|16
1696905600000|2023-10-10 02:40:00|945.3|943.3|945.3|943.3|945.3|943.3|945.3|943.3|1
1696905900000|2023-10-10 02:45:00|945.2|943.2|943.6|941.6|945.2|943.2|943.6|941.6|13
1696906200000|2023-10-10 02:50:00|943.3|941.3|943.2|941.2|943.4|941.4|943|941|18
1696906500000|2023-10-10 02:55:00|942.8|940.8|942.7|940.7|943.1|941.1|942.7|940.7|34
1696906800000|2023-10-10 03:00:00|942.9|940.9|942.6|940.6|943|941|942.6|940.6|98
1696907100000|2023-10-10 03:05:00|942.8|940.8|943|941|943.3|941.3|942.8|940.8|16
1696907400000|2023-10-10 03:10:00|942.9|940.9|942.7|940.7|943.2|941.2|942.4|940.4|42
1696907700000|2023-10-10 03:15:00|942.8|940.8|942.3|940.3|942.8|940.8|942|940|33
1696908000000|2023-10-10 03:20:00|942.4|940.4|942.2|940.2|942.4|940.4|941.9|939.9|25
1696908300000|2023-10-10 03:25:00|942.3|940.3|942.7|940.7|942.8|940.8|942|940|38
1696908600000|2023-10-10 03:30:00|942.6|940.6|942.9|940.9|942.9|940.9|942.6|940.6|7
1696908900000|2023-10-10 03:35:00|942.6|940.6|942.5|940.5|942.9|940.9|942.5|940.5|15
1696909200000|2023-10-10 03:40:00|942.6|940.6|942.5|940.5|942.6|940.6|942.2|940.2|21
1696909500000|2023-10-10 03:45:00|942.6|940.6|942.4|940.4|942.7|940.7|942.4|940.4|8
1696909800000|2023-10-10 03:50:00|942.3|940.3|942.5|940.5|942.5|940.5|942.3|940.3|3
1696910100000|2023-10-10 03:55:00|942.4|940.4|942.5|940.5|942.5|940.5|942.4|940.4|9
1696910400000|2023-10-10 04:00:00|942.4|940.4|942.1|940.1|942.4|940.4|942.1|940.1|4
1696911000000|2023-10-10 04:10:00|942|940|942.3|940.3|942.3|940.3|942|940|4
1696911300000|2023-10-10 04:15:00|941.9|939.9|941.9|939.9|941.9|939.9|941.9|939.9|1
1696911600000|2023-10-10 04:20:00|942|940|942.1|940.1|942.1|940.1|942|940|3
1696912200000|2023-10-10 04:30:00|942.2|940.2|942.2|940.2|942.3|940.3|942.2|940.2|6
1696912500000|2023-10-10 04:35:00|942.1|940.1|942.3|940.3|942.4|940.4|942.1|940.1|14
1696912800000|2023-10-10 04:40:00|942.2|940.2|942.3|940.3|942.7|940.7|942.2|940.2|21
1696913100000|2023-10-10 04:45:00|942.2|940.2|942.1|940.1|942.2|940.2|942.1|940.1|6
1696913700000|2023-10-10 04:55:00|942|940|942|940|942|940|942|940|1
1696914000000|2023-10-10 05:00:00|941.8|939.8|942.1|940.1|942.2|940.2|941.6|939.6|58
1696914300000|2023-10-10 05:05:00|942.2|940.2|942.5|940.5|942.5|940.5|942|940|33
1696914600000|2023-10-10 05:10:00|942.2|940.2|942|940|942.3|940.3|942|940|21
1696914900000|2023-10-10 05:15:00|941.9|939.9|941.5|939.5|941.9|939.9|941.2|939.2|42
1696915200000|2023-10-10 05:20:00|941.4|939.4|941.5|939.5|941.6|939.6|941.4|939.4|9
1696915500000|2023-10-10 05:25:00|941.3|939.3|941|939|941.3|939.3|941|939|19
1696915800000|2023-10-10 05:30:00|940.8|938.8|942|940|942|940|940.8|938.8|23
1696916100000|2023-10-10 05:35:00|941.5|939.5|942.2|940.2|942.2|940.2|941.4|939.4|12
1696916400000|2023-10-10 05:40:00|942.5|940.5|942.6|940.6|942.7|940.7|942.5|940.5|11
1696916700000|2023-10-10 05:45:00|942.3|940.3|942.2|940.2|942.5|940.5|942.1|940.1|30
1696917000000|2023-10-10 05:50:00|942|940|941.1|939.1|942|940|941.1|939.1|5
1696917300000|2023-10-10 05:55:00|941.2|939.2|940.8|938.8|941.3|939.3|940.8|938.8|103
1696917600000|2023-10-10 06:00:00|940.7|938.7|941.7|939.7|941.7|939.7|940.7|938.7|55
1696917900000|2023-10-10 06:05:00|941.4|939.4|940|938|941.5|939.5|940|938|57
1696918200000|2023-10-10 06:10:00|939.8|937.8|939.8|937.8|940|938|939.6|937.6|52
1696918500000|2023-10-10 06:15:00|939.3|937.3|939.5|937.5|939.6|937.6|939.3|937.3|66
1696918800000|2023-10-10 06:20:00|939.6|937.6|939.7|937.7|939.7|937.7|939.3|937.3|63
1696919100000|2023-10-10 06:25:00|939.8|937.8|939.5|937.5|940|938|939.4|937.4|16
1696919400000|2023-10-10 06:30:00|939.4|937.4|939.8|937.8|939.8|937.8|939.4|937.4|64
1696919700000|2023-10-10 06:35:00|939.6|937.6|939.5|937.5|940.2|938.2|939.4|937.4|101
1696920000000|2023-10-10 06:40:00|939.6|937.6|939.3|937.3|939.6|937.6|939.2|937.2|43
1696920300000|2023-10-10 06:45:00|939.4|937.4|939.4|937.4|939.4|937.4|939.1|937.1|55
1696920600000|2023-10-10 06:50:00|939.3|937.3|939.7|937.7|939.7|937.7|939.2|937.2|70
1696920900000|2023-10-10 06:55:00|939.8|937.8|939.9|937.9|940.1|938.1|939.8|937.8|113
1696921200000|2023-10-10 07:00:00|940|938|940.2|938.2|940.7|938.7|939.6|937.6|124
1696921500000|2023-10-10 07:05:00|940.3|938.3|940.6|938.6|940.8|938.8|940|938|84
1696921800000|2023-10-10 07:10:00|940.5|938.5|939.9|937.9|940.8|938.8|939.8|937.8|126
1696922100000|2023-10-10 07:15:00|940.2|938.2|940.2|938.2|940.3|938.3|939.5|937.5|159
1696922400000|2023-10-10 07:20:00|940.4|938.4|940.8|938.8|940.9|938.9|940.3|938.3|81
1696922700000|2023-10-10 07:25:00|940.9|938.9|940.8|938.8|940.9|938.9|940.1|938.1|112
1696923000000|2023-10-10 07:30:00|940.9|938.9|941|939|941.4|939.4|940.8|938.8|215
1696923300000|2023-10-10 07:35:00|940.9|938.9|941.7|939.7|941.8|939.8|940.9|938.9|177
1696923600000|2023-10-10 07:40:00|941.6|939.6|941.8|939.8|942|940|941.5|939.5|198
1696923900000|2023-10-10 07:45:00|941.7|939.7|941.1|939.1|941.7|939.7|940.9|938.9|182
1696924200000|2023-10-10 07:50:00|941.2|939.2|941.2|939.2|941.3|939.3|940.6|938.6|360
1696924500000|2023-10-10 07:55:00|941.3|939.3|941.9|939.9|942|940|941.2|939.2|313
1696924800000|2023-10-10 08:00:00|941.8|939.8|941.4|939.4|942.2|940.2|941.4|939.4|404
1696925100000|2023-10-10 08:05:00|941.6|939.6|941.2|939.2|941.9|939.9|941.1|939.1|239
1696925400000|2023-10-10 08:10:00|941.3|939.3|944.6|942.6|945.9|943.9|941.1|939.1|3406
1696925700000|2023-10-10 08:15:00|944.5|942.5|944.2|942.2|945.4|943.4|944|942|947
1696926000000|2023-10-10 08:20:00|944.1|942.1|945.9|943.9|946.1|944.1|944.1|942.1|1081
1696926300000|2023-10-10 08:25:00|945.8|943.8|946.9|944.9|947.1|945.1|945.8|943.8|599
1696926600000|2023-10-10 08:30:00|947|945|947.2|945.2|947.4|945.4|946.7|944.7|300
1696926900000|2023-10-10 08:35:00|947.3|945.3|947.4|945.4|947.4|945.4|946.9|944.9|305
1696927200000|2023-10-10 08:40:00|947.2|945.2|947|945|947.3|945.3|946.7|944.7|218
1696927500000|2023-10-10 08:45:00|947.1|945.1|948.1|946.1|948.1|946.1|947.1|945.1|229
1696927800000|2023-10-10 08:50:00|947.9|945.9|948|946|948.3|946.3|947.7|945.7|230
1696928100000|2023-10-10 08:55:00|948.1|946.1|947.6|945.6|948.3|946.3|947.4|945.4|245
1696928400000|2023-10-10 09:00:00|947.4|945.4|946.3|944.3|947.5|945.5|946.1|944.1|549
1696928700000|2023-10-10 09:05:00|946.4|944.4|945.9|943.9|946.4|944.4|945.5|943.5|603
1696929000000|2023-10-10 09:10:00|945.7|943.7|945.6|943.6|946.2|944.2|945.6|943.6|172
1696929300000|2023-10-10 09:15:00|945.5|943.5|946|944|946.6|944.6|945.4|943.4|179
1696929600000|2023-10-10 09:20:00|946.1|944.1|947|945|947|945|946.1|944.1|380
1696929900000|2023-10-10 09:25:00|946.9|944.9|946.9|944.9|947|945|946.6|944.6|764
1696930200000|2023-10-10 09:30:00|946.8|944.8|946.8|944.8|946.8|944.8|946|944|403
1696930500000|2023-10-10 09:35:00|946.7|944.7|946.4|944.4|946.7|944.7|946|944|148
1696930800000|2023-10-10 09:40:00|946.3|944.3|946.7|944.7|946.7|944.7|946.3|944.3|139
1696931100000|2023-10-10 09:45:00|946.6|944.6|946.2|944.2|946.7|944.7|946|944|182
1696931400000|2023-10-10 09:50:00|946.1|944.1|946.3|944.3|946.7|944.7|946.1|944.1|194
1696931700000|2023-10-10 09:55:00|946.4|944.4|946|944|946.4|944.4|945.8|943.8|242
1696932000000|2023-10-10 10:00:00|945.9|943.9|945.6|943.6|945.9|943.9|945.2|943.2|679
1696932300000|2023-10-10 10:05:00|945.5|943.5|946.3|944.3|946.3|944.3|945.5|943.5|160
1696932600000|2023-10-10 10:10:00|946.2|944.2|946.3|944.3|946.5|944.5|945.9|943.9|262
1696932900000|2023-10-10 10:15:00|946.1|944.1|945.8|943.8|946.2|944.2|945.7|943.7|72
1696933200000|2023-10-10 10:20:00|945.9|943.9|946.2|944.2|946.2|944.2|945.9|943.9|82
1696933500000|2023-10-10 10:25:00|946.3|944.3|946.3|944.3|946.6|944.6|946.2|944.2|234
1696933800000|2023-10-10 10:30:00|946.2|944.2|946.2|944.2|946.4|944.4|945.9|943.9|302
1696934100000|2023-10-10 10:35:00|945.9|943.9|946.1|944.1|946.2|944.2|945.8|943.8|141
1696934400000|2023-10-10 10:40:00|946.2|944.2|946.5|944.5|946.6|944.6|946.2|944.2|330
1696934700000|2023-10-10 10:45:00|946.4|944.4|946.4|944.4|946.6|944.6|946.3|944.3|293
1696935000000|2023-10-10 10:50:00|946.5|944.5|946.5|944.5|946.7|944.7|946.4|944.4|260
1696935300000|2023-10-10 10:55:00|946.6|944.6|945.9|943.9|946.6|944.6|945.9|943.9|151
1696935600000|2023-10-10 11:00:00|946|944|945.8|943.8|946.1|944.1|945.8|943.8|238
1696935900000|2023-10-10 11:05:00|945.7|943.7|945.5|943.5|945.8|943.8|945.5|943.5|474
1696936200000|2023-10-10 11:10:00|945.4|943.4|945.1|943.1|945.4|943.4|944.4|942.4|425
1696936500000|2023-10-10 11:15:00|945|943|945.4|943.4|945.5|943.5|945|943|99
1696936800000|2023-10-10 11:20:00|945.5|943.5|945.2|943.2|945.6|943.6|944.9|942.9|162
1696937100000|2023-10-10 11:25:00|945|943|945.1|943.1|945.3|943.3|944.9|942.9|88
1696937400000|2023-10-10 11:30:00|945|943|945.1|943.1|945.5|943.5|945|943|130
1696937700000|2023-10-10 11:35:00|945|943|945.8|943.8|945.8|943.8|944.7|942.7|206
1696938000000|2023-10-10 11:40:00|945.6|943.6|945.6|943.6|945.8|943.8|945.4|943.4|174
1696938300000|2023-10-10 11:45:00|945.5|943.5|945.2|943.2|945.5|943.5|945.2|943.2|131
1696938600000|2023-10-10 11:50:00|945.1|943.1|944.8|942.8|945.1|943.1|944.8|942.8|101
1696938900000|2023-10-10 11:55:00|944.7|942.7|944.8|942.8|945.1|943.1|944.5|942.5|372
1696939200000|2023-10-10 12:00:00|944.9|942.9|944.8|942.8|945.3|943.3|944.3|942.3|340
1696939500000|2023-10-10 12:05:00|944.9|942.9|945.1|943.1|945.1|943.1|944.8|942.8|209
1696939800000|2023-10-10 12:10:00|945.2|943.2|945.6|943.6|945.6|943.6|944.9|942.9|217
1696940100000|2023-10-10 12:15:00|945.5|943.5|945|943|945.5|943.5|944.8|942.8|125
1696940400000|2023-10-10 12:20:00|945.1|943.1|944.9|942.9|945.4|943.4|944.6|942.6|228
1696940700000|2023-10-10 12:25:00|945|943|945|943|945.3|943.3|944.7|942.7|122
1696941000000|2023-10-10 12:30:00|945.1|943.1|945.4|943.4|945.7|943.7|945.1|943.1|194
1696941300000|2023-10-10 12:35:00|945.5|943.5|945.7|943.7|945.7|943.7|945.1|943.1|174
1696941600000|2023-10-10 12:40:00|945.6|943.6|945.3|943.3|945.7|943.7|945|943|318
1696941900000|2023-10-10 12:45:00|945.4|943.4|945.6|943.6|945.6|943.6|945.2|943.2|221
1696942200000|2023-10-10 12:50:00|945.7|943.7|946.1|944.1|946.1|944.1|945.2|943.2|449
1696942500000|2023-10-10 12:55:00|946|944|945.8|943.8|946.2|944.2|945.5|943.5|394
1696942800000|2023-10-10 13:00:00|945.6|943.6|945.2|943.2|945.7|943.7|945|943|639
1696943100000|2023-10-10 13:05:00|945.1|943.1|945.1|943.1|945.4|943.4|945|943|218
1696943400000|2023-10-10 13:10:00|945.2|943.2|946.4|944.4|946.4|944.4|945.1|943.1|329
1696943700000|2023-10-10 13:15:00|946.3|944.3|946.5|944.5|946.7|944.7|946.2|944.2|338
1696944000000|2023-10-10 13:20:00|946.4|944.4|945.7|943.7|946.7|944.7|945.7|943.7|278
1696944300000|2023-10-10 13:25:00|945.8|943.8|946|944|946.3|944.3|945.6|943.6|239
1696944600000|2023-10-10 13:30:00|945.2|944.7|946.2|945.7|947.1|946.6|944.4|943.9|3870
1696944900000|2023-10-10 13:35:00|946.1|945.6|945.9|945.4|946.7|946.2|945.5|945|1571
1696945200000|2023-10-10 13:40:00|946|945.5|946.2|945.7|946.8|946.3|945.7|945.2|1739
1696945500000|2023-10-10 13:45:00|946.3|945.8|946.8|946.3|947|946.5|945.8|945.3|1445
1696945800000|2023-10-10 13:50:00|946.9|946.4|947.4|946.9|947.5|947|946.8|946.3|1506
1696946100000|2023-10-10 13:55:00|947.2|946.7|948.8|948.3|948.8|948.3|947|946.5|1657
1696946400000|2023-10-10 14:00:00|948.9|948.4|949.9|949.4|950.2|949.7|948.8|948.3|2247
1696946700000|2023-10-10 14:05:00|950|949.5|950.2|949.7|950.5|950|950|949.5|1079
1696947000000|2023-10-10 14:10:00|950.1|949.6|951|950.5|951.1|950.6|950|949.5|1136
1696947300000|2023-10-10 14:15:00|951.1|950.6|951.1|950.6|951.3|950.8|950.5|950|1215
1696947600000|2023-10-10 14:20:00|951|950.5|951.6|951.1|951.7|951.2|950.6|950.1|1968
1696947900000|2023-10-10 14:25:00|951.5|951|951.7|951.2|952.2|951.7|951.3|950.8|1933
1696948200000|2023-10-10 14:30:00|951.8|951.3|952.2|951.7|952.4|951.9|951.5|951|730
1696948500000|2023-10-10 14:35:00|952.3|951.8|951.9|951.4|952.7|952.2|951.8|951.3|949
1696948800000|2023-10-10 14:40:00|951.8|951.3|951.8|951.3|952.4|951.9|951.7|951.2|688
1696949100000|2023-10-10 14:45:00|951.7|951.2|951.4|950.9|951.8|951.3|951.1|950.6|1239
1696949400000|2023-10-10 14:50:00|951.5|951|952|951.5|952.5|952|951.2|950.7|2252
1696949700000|2023-10-10 14:55:00|951.9|951.4|952.3|951.8|952.4|951.9|951.5|951|925
1696950000000|2023-10-10 15:00:00|952.2|951.7|952.5|952|952.5|952|951.9|951.4|574
1696950300000|2023-10-10 15:05:00|952.6|952.1|952.6|952.1|953.4|952.9|952.4|951.9|990
1696950600000|2023-10-10 15:10:00|952.7|952.2|953.3|952.8|953.4|952.9|952.5|952|667
1696950900000|2023-10-10 15:15:00|953.4|952.9|953.2|952.7|953.6|953.1|953.1|952.6|1280
1696951200000|2023-10-10 15:20:00|953.1|952.6|952.7|952.2|953.1|952.6|952.3|951.8|1454
1696951500000|2023-10-10 15:25:00|952.8|952.3|952.5|952|953|952.5|952.5|952|848
1696951800000|2023-10-10 15:30:00|952.6|952.1|953.3|952.8|953.3|952.8|952.4|951.9|771
1696952100000|2023-10-10 15:35:00|953.4|952.9|953.3|952.8|953.4|952.9|952.8|952.3|366
1696952400000|2023-10-10 15:40:00|953.4|952.9|953.6|953.1|953.7|953.2|953.3|952.8|622
1696952700000|2023-10-10 15:45:00|953.5|953|953.2|952.7|953.5|953|952.9|952.4|425
1696953000000|2023-10-10 15:50:00|953.1|952.6|953.3|952.8|953.5|953|953|952.5|337
1696953300000|2023-10-10 15:55:00|953.4|952.9|953.9|953.4|954|953.5|953.4|952.9|549
1696953600000|2023-10-10 16:00:00|954|953.5|953.6|953.1|954|953.5|953.3|952.8|567
1696953900000|2023-10-10 16:05:00|953.5|953|953.5|953|953.6|953.1|953.3|952.8|381
1696954200000|2023-10-10 16:10:00|953.4|952.9|953.6|953.1|953.8|953.3|953.4|952.9|435
1696954500000|2023-10-10 16:15:00|953.5|953|953.7|953.2|953.7|953.2|953.3|952.8|290
1696954800000|2023-10-10 16:20:00|953.8|953.3|953.6|953.1|953.8|953.3|953.2|952.7|403
1696955100000|2023-10-10 16:25:00|953.7|953.2|953.9|953.4|954|953.5|953.5|953|478
1696955400000|2023-10-10 16:30:00|953.8|953.3|954|953.5|954|953.5|953.7|953.2|439
1696955700000|2023-10-10 16:35:00|954.1|953.6|954|953.5|954.1|953.6|953.7|953.2|511
1696956000000|2023-10-10 16:40:00|954.1|953.6|953.9|953.4|954.1|953.6|953.8|953.3|356
1696956300000|2023-10-10 16:45:00|954|953.5|953.7|953.2|954.2|953.7|953.7|953.2|290
1696956600000|2023-10-10 16:50:00|953.6|953.1|953.8|953.3|954.1|953.6|953.5|953|333
1696956900000|2023-10-10 16:55:00|953.7|953.2|953.6|953.1|953.7|953.2|953.4|952.9|200
1696957200000|2023-10-10 17:00:00|953.7|953.2|952.2|951.7|953.7|953.2|952.2|951.7|1510
1696957500000|2023-10-10 17:05:00|952.1|951.6|952.2|951.7|952.6|952.1|951.8|951.3|1130
1696957800000|2023-10-10 17:10:00|952.4|951.9|951.8|951.3|952.7|952.2|951.7|951.2|683
1696958100000|2023-10-10 17:15:00|951.7|951.2|952.4|951.9|952.4|951.9|951.4|950.9|727
1696958400000|2023-10-10 17:20:00|952.3|951.8|952.9|952.4|953.1|952.6|952.3|951.8|2204
1696958700000|2023-10-10 17:25:00|952.8|952.3|952.8|952.3|952.8|952.3|952.4|951.9|625
1696959000000|2023-10-10 17:30:00|952.7|952.2|952.3|951.8|952.8|952.3|952.1|951.6|412
1696959300000|2023-10-10 17:35:00|952.4|951.9|952.7|952.2|952.9|952.4|952.4|951.9|266
1696959600000|2023-10-10 17:40:00|952.8|952.3|953.1|952.6|953.1|952.6|952.5|952|260
1696959900000|2023-10-10 17:45:00|953|952.5|953.6|953.1|953.6|953.1|952.8|952.3|407
1696960200000|2023-10-10 17:50:00|953.5|953|953|952.5|953.7|953.2|952.6|952.1|620
1696960500000|2023-10-10 17:55:00|952.9|952.4|953.1|952.6|953.4|952.9|952.9|952.4|302
1696960800000|2023-10-10 18:00:00|953|952.5|953.5|953|953.5|953|952.9|952.4|418
1696961100000|2023-10-10 18:05:00|953.4|952.9|953.1|952.6|953.4|952.9|953.1|952.6|258
1696961400000|2023-10-10 18:10:00|953|952.5|952.8|952.3|953.4|952.9|952.8|952.3|283
1696961700000|2023-10-10 18:15:00|952.7|952.2|953.1|952.6|953.1|952.6|952.7|952.2|354
1696962000000|2023-10-10 18:20:00|953.2|952.7|953.1|952.6|953.2|952.7|952.9|952.4|283
1696962300000|2023-10-10 18:25:00|953|952.5|953.5|953|953.8|953.3|952.8|952.3|364
1696962600000|2023-10-10 18:30:00|953.4|952.9|953.8|953.3|953.9|953.4|953.3|952.8|386
1696962900000|2023-10-10 18:35:00|953.9|953.4|953.5|953|953.9|953.4|953.2|952.7|754
1696963200000|2023-10-10 18:40:00|953.4|952.9|954|953.5|954|953.5|953.4|952.9|126
1696963500000|2023-10-10 18:45:00|954.1|953.6|954|953.5|954.4|953.9|953.9|953.4|506
1696963800000|2023-10-10 18:50:00|954.1|953.6|953.3|952.8|954.1|953.6|953.3|952.8|695
1696964100000|2023-10-10 18:55:00|953.2|952.7|953.4|952.9|953.5|953|952.9|952.4|360
1696964400000|2023-10-10 19:00:00|953.3|952.8|953.6|953.1|953.7|953.2|953.2|952.7|462
1696964700000|2023-10-10 19:05:00|953.5|953|953.6|953.1|953.6|953.1|953.2|952.7|373
1696965000000|2023-10-10 19:10:00|953.5|953|953.5|953|953.6|953.1|953.3|952.8|274
1696965300000|2023-10-10 19:15:00|953.4|952.9|953.7|953.2|953.9|953.4|953.4|952.9|465
1696965600000|2023-10-10 19:20:00|953.8|953.3|953.8|953.3|953.9|953.4|953.3|952.8|513
1696965900000|2023-10-10 19:25:00|953.9|953.4|954|953.5|954.2|953.7|953.7|953.2|461
1696966200000|2023-10-10 19:30:00|953.9|953.4|954.1|953.6|954.3|953.8|953.9|953.4|794
1696966500000|2023-10-10 19:35:00|954|953.5|953.8|953.3|954.1|953.6|953.6|953.1|508
1696966800000|2023-10-10 19:40:00|953.9|953.4|954.1|953.6|954.2|953.7|953.8|953.3|547
1696967100000|2023-10-10 19:45:00|954.2|953.7|954.6|954.1|954.6|954.1|954.2|953.7|1598
1696967400000|2023-10-10 19:50:00|954.7|954.2|953.7|953.2|954.7|954.2|953.7|953.2|1437
1696967700000|2023-10-10 19:55:00|953.8|953.3|952.6|952.1|954.2|953.7|952.6|952.1|10970
1696968000000|2023-10-10 20:00:00|953.4|951.4|954.1|952.1|954.4|952.4|953.3|951.3|1257
1696968300000|2023-10-10 20:05:00|954|952|953.9|951.9|954|952|953.9|951.9|48
1696968600000|2023-10-10 20:10:00|954|952|953.9|951.9|954.1|952.1|953.9|951.9|185
1696968900000|2023-10-10 20:15:00|954.2|952.2|953.7|951.7|954.4|952.4|953.7|951.7|111
1696969200000|2023-10-10 20:20:00|953.8|951.8|953.6|951.6|953.8|951.8|953.6|951.6|36
1696969500000|2023-10-10 20:25:00|953.7|951.7|953.6|951.6|953.7|951.7|953.5|951.5|31
1696969800000|2023-10-10 20:30:00|953.5|951.5|953.4|951.4|953.5|951.5|953.3|951.3|40
1696970100000|2023-10-10 20:35:00|||||||||21
1696970400000|2023-10-10 20:40:00|||||||||9
1696970700000|2023-10-10 20:45:00|953.3|951.3|953.3|951.3|953.3|951.3|953.2|951.2|27
1696971000000|2023-10-10 20:50:00|953.2|951.2|953.3|951.3|953.3|951.3|953.2|951.2|9
1696971300000|2023-10-10 20:55:00|953.2|951.2|953.2|951.2|953.4|951.4|953.2|951.2|78
1696972200000|2023-10-10 21:10:00|954.5|952.5|955.2|953.2|955.2|953.2|954.5|952.5|5
1696972500000|2023-10-10 21:15:00|955.6|953.6|955.6|953.6|955.6|953.6|955.5|953.5|27
1696972800000|2023-10-10 21:20:00|955.5|953.5|955.8|953.8|955.8|953.8|955.5|953.5|16
1696973100000|2023-10-10 21:25:00|||||||||29
1696973400000|2023-10-10 21:30:00|955.7|953.7|955.9|953.9|956.3|954.3|955.7|953.7|20
1696973700000|2023-10-10 21:35:00|955.8|953.8|955.8|953.8|955.8|953.8|955.8|953.8|8
1696974000000|2023-10-10 21:40:00|||||||||18
1696974300000|2023-10-10 21:45:00|955.7|953.7|955.3|953.3|955.7|953.7|955.2|953.2|59
1696974600000|2023-10-10 21:50:00|955.2|953.2|955|953|955.2|953.2|955|953|24
1696974900000|2023-10-10 21:55:00|954.6|952.6|954.6|952.6|954.7|952.7|954.6|952.6|21
1696975200000|2023-10-10 22:00:00|953.1|951.1|953.1|951.1|953.4|951.4|953.1|951.1|2
1696975500000|2023-10-10 22:05:00|953|951|952.9|950.9|953.1|951.1|952.8|950.8|0
1696975800000|2023-10-10 22:10:00|953|951|953|951|953|951|953|951|0
1696976100000|2023-10-10 22:15:00|952.9|950.9|953.1|951.1|953.1|951.1|952.8|950.8|0
1696976400000|2023-10-10 22:20:00|953.2|951.2|953.1|951.1|953.2|951.2|953.1|951.1|0
1696977000000|2023-10-10 22:30:00|953.2|951.2|953.2|951.2|953.2|951.2|953.1|951.1|0
1696977300000|2023-10-10 22:35:00|953.3|951.3|953.2|951.2|953.3|951.3|953.1|951.1|0
1696977600000|2023-10-10 22:40:00|953.3|951.3|953.2|951.2|953.3|951.3|953.2|951.2|0
1696977900000|2023-10-10 22:45:00|953.3|951.3|953.3|951.3|953.3|951.3|953.2|951.2|0
1696978200000|2023-10-10 22:50:00|953.2|951.2|953.2|951.2|953.2|951.2|953.2|951.2|0
1696978800000|2023-10-10 23:00:00|953.3|951.3|953.3|951.3|953.3|951.3|953.2|951.2|0
1696979100000|2023-10-10 23:05:00|953.4|951.4|953.5|951.5|953.5|951.5|953.3|951.3|0
1696979400000|2023-10-10 23:10:00|953.4|951.4|953.5|951.5|953.5|951.5|953.4|951.4|0
1696980000000|2023-10-10 23:20:00|953.6|951.6|953.5|951.5|953.7|951.7|953.5|951.5|0
1696980300000|2023-10-10 23:25:00|953.6|951.6|953.5|951.5|953.6|951.6|953.5|951.5|0
1696980600000|2023-10-10 23:30:00|953.6|951.6|953.5|951.5|953.6|951.6|953.5|951.5|0
1696980900000|2023-10-10 23:35:00|953.4|951.4|953.4|951.4|953.5|951.5|953.4|951.4|0
1696981200000|2023-10-10 23:40:00|953.5|951.5|953.5|951.5|953.5|951.5|953.4|951.4|0
1696981500000|2023-10-10 23:45:00|953.6|951.6|953.5|951.5|953.6|951.6|953.4|951.4|0
1696981800000|2023-10-10 23:50:00|953.4|951.4|953.6|951.6|953.6|951.6|953.4|951.4|0
1696982100000|2023-10-10 23:55:00|953.5|951.5|953.6|951.6|953.6|951.6|953.5|951.5|0
1696982400000|2023-10-11 00:00:00|953.9|951.9|955.6|953.6|956.3|954.3|953.9|951.9|304
1696982700000|2023-10-11 00:05:00|955.7|953.7|955.7|953.7|956|954|955.5|953.5|80
1696983000000|2023-10-11 00:10:00|955.8|953.8|955.7|953.7|955.8|953.8|955.5|953.5|16
1696983300000|2023-10-11 00:15:00|955.6|953.6|955.1|953.1|955.7|953.7|954.9|952.9|43
1696983600000|2023-10-11 00:20:00|955.4|953.4|955.5|953.5|955.7|953.7|955.4|953.4|15
1696983900000|2023-10-11 00:25:00|955.6|953.6|955.8|953.8|955.8|953.8|955.5|953.5|17
1696984200000|2023-10-11 00:30:00|955.7|953.7|957|955|957|955|955.6|953.6|117
1696984500000|2023-10-11 00:35:00|956.9|954.9|958.1|956.1|958.8|956.8|956.9|954.9|241
1696984800000|2023-10-11 00:40:00|958|956|957.6|955.6|958.2|956.2|957.6|955.6|49
1696985100000|2023-10-11 00:45:00|957.5|955.5|957.4|955.4|957.5|955.5|957.2|955.2|100
1696985400000|2023-10-11 00:50:00|957.3|955.3|957.2|955.2|957.5|955.5|957.2|955.2|55
1696985700000|2023-10-11 00:55:00|957.1|955.1|956.4|954.4|957.2|955.2|956.4|954.4|31
1696986000000|2023-10-11 01:00:00|956.3|954.3|956.1|954.1|956.6|954.6|955.5|953.5|128
1696986300000|2023-10-11 01:05:00|955.9|953.9|955.3|953.3|956.2|954.2|955.3|953.3|188
1696986600000|2023-10-11 01:10:00|955.4|953.4|956.2|954.2|956.5|954.5|955.3|953.3|168
1696986900000|2023-10-11 01:15:00|956.4|954.4|956.8|954.8|957.6|955.6|956.4|954.4|242
1696987200000|2023-10-11 01:20:00|956.7|954.7|955.8|953.8|957.1|955.1|955.7|953.7|71
1696987500000|2023-10-11 01:25:00|955.9|953.9|956.2|954.2|956.4|954.4|955.7|953.7|68
1696987800000|2023-10-11 01:30:00|956.1|954.1|955.9|953.9|956.1|954.1|954.9|952.9|141
1696988100000|2023-10-11 01:35:00|956.1|954.1|955.2|953.2|956.5|954.5|955.2|953.2|54
1696988400000|2023-10-11 01:40:00|955.4|953.4|956.2|954.2|956.8|954.8|955.4|953.4|87
1696988700000|2023-10-11 01:45:00|956.5|954.5|957.1|955.1|957.4|955.4|956.4|954.4|104
1696989000000|2023-10-11 01:50:00|956.9|954.9|956.9|954.9|957.5|955.5|956.8|954.8|25
1696989300000|2023-10-11 01:55:00|956.6|954.6|956.4|954.4|956.6|954.6|956.1|954.1|29
1696989600000|2023-10-11 02:00:00|956.2|954.2|955.5|953.5|956.4|954.4|955.4|953.4|49
1696989900000|2023-10-11 02:05:00|955.4|953.4|955.1|953.1|955.7|953.7|955|953|47
1696990200000|2023-10-11 02:10:00|955.3|953.3|955.1|953.1|955.4|953.4|955|953|22
1696990500000|2023-10-11 02:15:00|955.4|953.4|955.1|953.1|955.5|953.5|955.1|953.1|23
1696990800000|2023-10-11 02:20:00|954.8|952.8|954.5|952.5|954.8|952.8|954.3|952.3|45
1696991100000|2023-10-11 02:25:00|954.6|952.6|954.9|952.9|954.9|952.9|954.6|952.6|15
1696991400000|2023-10-11 02:30:00|955.3|953.3|955.3|953.3|955.3|953.3|955.2|953.2|7
1696991700000|2023-10-11 02:35:00|955.4|953.4|955.9|953.9|955.9|953.9|955.2|953.2|16
1696992000000|2023-10-11 02:40:00|955.5|953.5|956.6|954.6|956.6|954.6|955.5|953.5|2
1696992300000|2023-10-11 02:45:00|956.9|954.9|956.8|954.8|957|955|956.7|954.7|8
1696992600000|2023-10-11 02:50:00|956.6|954.6|956.6|954.6|956.6|954.6|956.6|954.6|7
1696992900000|2023-10-11 02:55:00|956.7|954.7|955.9|953.9|956.7|954.7|955.9|953.9|14
1696993200000|2023-10-11 03:00:00|955.8|953.8|955.9|953.9|955.9|953.9|955.4|953.4|38
1696993500000|2023-10-11 03:05:00|955.8|953.8|955.7|953.7|955.8|953.8|955.6|953.6|5
1696993800000|2023-10-11 03:10:00|956.3|954.3|956.3|954.3|956.3|954.3|956.2|954.2|5
1696994100000|2023-10-11 03:15:00|956.4|954.4|956.2|954.2|956.6|954.6|956.1|954.1|24
1696994400000|2023-10-11 03:20:00|956.4|954.4|956.5|954.5|956.7|954.7|956.1|954.1|14
1696994700000|2023-10-11 03:25:00|956.4|954.4|956.6|954.6|956.8|954.8|956.2|954.2|124
1696995000000|2023-10-11 03:30:00|956.7|954.7|956.9|954.9|957.1|955.1|956.7|954.7|46
1696995300000|2023-10-11 03:35:00|957.2|955.2|957.6|955.6|957.6|955.6|957.1|955.1|54
1696995600000|2023-10-11 03:40:00|957.7|955.7|957.6|955.6|957.9|955.9|957.6|955.6|10
1696995900000|2023-10-11 03:45:00|957.8|955.8|957.6|955.6|957.9|955.9|957.6|955.6|11
1696996200000|2023-10-11 03:50:00|957.5|955.5|958.1|956.1|958.1|956.1|957.5|955.5|23
1696996500000|2023-10-11 03:55:00|957.8|955.8|957.5|955.5|958.1|956.1|957.5|955.5|14
1696996800000|2023-10-11 04:00:00|957.8|955.8|957.8|955.8|957.8|955.8|957.8|955.8|1
1696997100000|2023-10-11 04:05:00|957.9|955.9|957.9|955.9|957.9|955.9|957.9|955.9|5
1696997400000|2023-10-11 04:10:00|957.8|955.8|957.8|955.8|957.8|955.8|957.8|955.8|2
1696997700000|2023-10-11 04:15:00|957.9|955.9|958.1|956.1|958.2|956.2|957.9|955.9|8
1696998000000|2023-10-11 04:20:00|958|956|958|956|958.2|956.2|957.9|955.9|28
1696998300000|2023-10-11 04:25:00|957.9|955.9|957.2|955.2|957.9|955.9|957.1|955.1|19
1696998600000|2023-10-11 04:30:00|957|955|956.9|954.9|957.1|955.1|956.7|954.7|18
1696998900000|2023-10-11 04:35:00|957|955|956.8|954.8|957|955|956.7|954.7|7
1696999200000|2023-10-11 04:40:00|956.6|954.6|956.9|954.9|956.9|954.9|956.4|954.4|9
1696999500000|2023-10-11 04:45:00|956.7|954.7|956.9|954.9|957|955|956.7|954.7|9
1696999800000|2023-10-11 04:50:00|957|955|957.1|955.1|957.1|955.1|957|955|4
1697000100000|2023-10-11 04:55:00|956.7|954.7|956.9|954.9|956.9|954.9|956.7|954.7|2
1697000400000|2023-10-11 05:00:00|956.8|954.8|958.2|956.2|958.2|956.2|956.8|954.8|26
1697000700000|2023-10-11 05:05:00|958.1|956.1|958.1|956.1|958.1|956.1|957.8|955.8|20
1697001000000|2023-10-11 05:10:00|958|956|958.3|956.3|958.5|956.5|958|956|24
1697001300000|2023-10-11 05:15:00|958|956|958.5|956.5|958.8|956.8|958|956|13
1697001600000|2023-10-11 05:20:00|958.3|956.3|958.6|956.6|958.9|956.9|958.3|956.3|20
1697001900000|2023-10-11 05:25:00|958.4|956.4|958.8|956.8|958.8|956.8|958.4|956.4|7
1697002200000|2023-10-11 05:30:00|958.6|956.6|958.8|956.8|958.9|956.9|958.6|956.6|17
1697002500000|2023-10-11 05:35:00|958.7|956.7|958.2|956.2|958.7|956.7|958.1|956.1|22
1697002800000|2023-10-11 05:40:00|958|956|957.9|955.9|958|956|957.6|955.6|5
1697003100000|2023-10-11 05:45:00|958|956|958.6|956.6|958.9|956.9|958|956|32
1697003400000|2023-10-11 05:50:00|958.4|956.4|958.5|956.5|958.8|956.8|958.2|956.2|30
1697003700000|2023-10-11 05:55:00|958.3|956.3|957.6|955.6|958.3|956.3|957.6|955.6|40
1697004000000|2023-10-11 06:00:00|957.4|955.4|956.6|954.6|957.7|955.7|956.6|954.6|87
1697004300000|2023-10-11 06:05:00|956.5|954.5|956.2|954.2|956.7|954.7|955.9|953.9|156
1697004600000|2023-10-11 06:10:00|956.1|954.1|956.8|954.8|956.8|954.8|956|954|52
1697004900000|2023-10-11 06:15:00|956.6|954.6|956.3|954.3|956.6|954.6|956.3|954.3|59
1697005200000|2023-10-11 06:20:00|956.4|954.4|956.4|954.4|956.7|954.7|956.2|954.2|34
1697005500000|2023-10-11 06:25:00|956.5|954.5|957.1|955.1|957.1|955.1|956.5|954.5|80
1697005800000|2023-10-11 06:30:00|957.2|955.2|957.3|955.3|957.5|955.5|956.9|954.9|116
1697006100000|2023-10-11 06:35:00|957.4|955.4|957.9|955.9|957.9|955.9|957.3|955.3|153
1697006400000|2023-10-11 06:40:00|957.8|955.8|958.1|956.1|958.4|956.4|957.8|955.8|87
1697006700000|2023-10-11 06:45:00|958.2|956.2|958.2|956.2|958.3|956.3|958|956|163
1697007000000|2023-10-11 06:50:00|958.1|956.1|957.9|955.9|958.2|956.2|957.9|955.9|123
1697007300000|2023-10-11 06:55:00|958|956|957.4|955.4|958|956|957.3|955.3|154
1697007600000|2023-10-11 07:00:00|957.3|955.3|957.2|955.2|957.6|955.6|957.2|955.2|568
1697007900000|2023-10-11 07:05:00|957.1|955.1|957.3|955.3|957.8|955.8|957|955|171
1697008200000|2023-10-11 07:10:00|957.5|955.5|957.3|955.3|957.5|955.5|956.9|954.9|169
1697008500000|2023-10-11 07:15:00|957.4|955.4|957.3|955.3|957.6|955.6|956.7|954.7|281
1697008800000|2023-10-11 07:20:00|957.2|955.2|957.5|955.5|957.8|955.8|957.1|955.1|142
1697009100000|2023-10-11 07:25:00|957.4|955.4|957.3|955.3|957.5|955.5|957|955|210
1697009400000|2023-10-11 07:30:00|957.4|955.4|957.2|955.2|957.5|955.5|957.2|955.2|222
1697009700000|2023-10-11 07:35:00|957.1|955.1|957.5|955.5|957.7|955.7|956.8|954.8|290
1697010000000|2023-10-11 07:40:00|957.6|955.6|958.5|956.5|958.8|956.8|957.6|955.6|159
1697010300000|2023-10-11 07:45:00|958.4|956.4|958.6|956.6|958.7|956.7|958.1|956.1|166
1697010600000|2023-10-11 07:50:00|958.5|956.5|957.8|955.8|958.7|956.7|957.8|955.8|200
1697010900000|2023-10-11 07:55:00|957.9|955.9|957.6|955.6|958|956|957.1|955.1|252
1697011200000|2023-10-11 08:00:00|957.5|955.5|957|955|957.5|955.5|956.8|954.8|447
1697011500000|2023-10-11 08:05:00|956.9|954.9|956.3|954.3|957.2|955.2|956.2|954.2|596
1697011800000|2023-10-11 08:10:00|956.2|954.2|955.9|953.9|956.4|954.4|955.9|953.9|333
1697012100000|2023-10-11 08:15:00|955.8|953.8|956.5|954.5|956.6|954.6|955.6|953.6|247
1697012400000|2023-10-11 08:20:00|956.6|954.6|956|954|956.6|954.6|956|954|139
1697012700000|2023-10-11 08:25:00|955.9|953.9|956.2|954.2|956.2|954.2|955.8|953.8|237
1697013000000|2023-10-11 08:30:00|956|954|955.9|953.9|956|954|955.7|953.7|139
1697013300000|2023-10-11 08:35:00|956|954|956.2|954.2|956.3|954.3|955.8|953.8|175
1697013600000|2023-10-11 08:40:00|956.1|954.1|956.4|954.4|956.7|954.7|956.1|954.1|95
1697013900000|2023-10-11 08:45:00|956.5|954.5|957|955|957.1|955.1|956.4|954.4|151
1697014200000|2023-10-11 08:50:00|956.9|954.9|956.8|954.8|957|955|956.8|954.8|106
1697014500000|2023-10-11 08:55:00|956.9|954.9|957|955|957|955|956.7|954.7|120
1697014800000|2023-10-11 09:00:00|956.9|954.9|957|955|957.4|955.4|956.8|954.8|256
1697015100000|2023-10-11 09:05:00|956.9|954.9|957.1|955.1|957.4|955.4|956.9|954.9|349
1697015400000|2023-10-11 09:10:00|957|955|957.2|955.2|957.4|955.4|956.6|954.6|273
1697015700000|2023-10-11 09:15:00|957.3|955.3|957.2|955.2|957.3|955.3|956.9|954.9|271
1697016000000|2023-10-11 09:20:00|957.3|955.3|957.1|955.1|957.3|955.3|956.8|954.8|213
1697016300000|2023-10-11 09:25:00|957.2|955.2|957|955|957.4|955.4|956.9|954.9|197
1697016600000|2023-10-11 09:30:00|957.1|955.1|957.3|955.3|957.5|955.5|957.1|955.1|227
1697016900000|2023-10-11 09:35:00|957.4|955.4|957.1|955.1|957.5|955.5|957|955|291
1697017200000|2023-10-11 09:40:00|957.2|955.2|957.4|955.4|957.5|955.5|957.2|955.2|108
1697017500000|2023-10-11 09:45:00|957.5|955.5|957.3|955.3|957.6|955.6|957.3|955.3|153
1697017800000|2023-10-11 09:50:00|957.4|955.4|957.3|955.3|957.5|955.5|957.2|955.2|93
1697018100000|2023-10-11 09:55:00|957.2|955.2|957.1|955.1|957.5|955.5|957|955|91
1697018400000|2023-10-11 10:00:00|957|955|957|955|957.1|955.1|956.9|954.9|636
1697018700000|2023-10-11 10:05:00|956.9|954.9|956.9|954.9|957|955|956.7|954.7|99
1697019000000|2023-10-11 10:10:00|956.8|954.8|956.3|954.3|956.8|954.8|956.3|954.3|396
1697019300000|2023-10-11 10:15:00|956.4|954.4|956.6|954.6|956.6|954.6|956.1|954.1|252
1697019600000|2023-10-11 10:20:00|956.5|954.5|956.4|954.4|956.6|954.6|956.3|954.3|82
1697019900000|2023-10-11 10:25:00|956.5|954.5|956.5|954.5|956.6|954.6|956.3|954.3|112
1697020200000|2023-10-11 10:30:00|956.6|954.6|956.4|954.4|956.7|954.7|956.2|954.2|81
1697020500000|2023-10-11 10:35:00|956.2|954.2|956.7|954.7|956.8|954.8|956.2|954.2|144
1697020800000|2023-10-11 10:40:00|956.6|954.6|956.8|954.8|956.9|954.9|956.6|954.6|140
1697021100000|2023-10-11 10:45:00|956.9|954.9|956.6|954.6|956.9|954.9|956.6|954.6|301
1697021400000|2023-10-11 10:50:00|956.5|954.5|956.6|954.6|956.6|954.6|956.4|954.4|253
1697021700000|2023-10-11 10:55:00|956.5|954.5|956.3|954.3|956.5|954.5|956.3|954.3|509
1697022000000|2023-10-11 11:00:00|956.2|954.2|956.7|954.7|956.7|954.7|956.2|954.2|701
1697022300000|2023-10-11 11:05:00|956.8|954.8|957.1|955.1|957.2|955.2|956.8|954.8|65
1697022600000|2023-10-11 11:10:00|957|955|956.8|954.8|957|955|956.8|954.8|48
1697022900000|2023-10-11 11:15:00|956.7|954.7|956.9|954.9|957|955|956.7|954.7|106
1697023200000|2023-10-11 11:20:00|957|955|957.2|955.2|957.4|955.4|957|955|58
1697023500000|2023-10-11 11:25:00|957.1|955.1|957.1|955.1|957.1|955.1|956.9|954.9|96
1697023800000|2023-10-11 11:30:00|957|955|957.5|955.5|957.5|955.5|956.9|954.9|62
1697024100000|2023-10-11 11:35:00|957.3|955.3|957|955|957.3|955.3|956.9|954.9|103
1697024400000|2023-10-11 11:40:00|956.9|954.9|956.9|954.9|956.9|954.9|956.5|954.5|173
1697024700000|2023-10-11 11:45:00|957|955|957.1|955.1|957.1|955.1|956.7|954.7|60
1697025000000|2023-10-11 11:50:00|957|955|957.1|955.1|957.1|955.1|956.9|954.9|69
1697025300000|2023-10-11 11:55:00|956.9|954.9|956.7|954.7|957|955|956.7|954.7|71
1697025600000|2023-10-11 12:00:00|956.6|954.6|956.8|954.8|956.9|954.9|956.4|954.4|159
1697025900000|2023-10-11 12:05:00|956.9|954.9|957.4|955.4|957.7|955.7|956.7|954.7|84
1697026200000|2023-10-11 12:10:00|957.5|955.5|957.5|955.5|957.7|955.7|957.1|955.1|199
1697026500000|2023-10-11 12:15:00|957.6|955.6|958|956|958|956|957.4|955.4|122
1697026800000|2023-10-11 12:20:00|958.1|956.1|958.4|956.4|958.6|956.6|957.9|955.9|292
1697027100000|2023-10-11 12:25:00|958.5|956.5|958.6|956.6|958.7|956.7|958|956|225
1697027400000|2023-10-11 12:30:00|958.4|956.4|958.2|956.2|958.4|956.4|956.6|954.6|662
1697027700000|2023-10-11 12:35:00|958.4|956.4|958.8|956.8|959.3|957.3|958.1|956.1|635
1697028000000|2023-10-11 12:40:00|958.7|956.7|959.5|957.5|959.5|957.5|958.4|956.4|224
1697028300000|2023-10-11 12:45:00|959.6|957.6|960.8|958.8|960.8|958.8|959.5|957.5|739
1697028600000|2023-10-11 12:50:00|960.9|958.9|961.6|959.6|961.7|959.7|960.4|958.4|296
1697028900000|2023-10-11 12:55:00|961.5|959.5|961.6|959.6|961.8|959.8|961.2|959.2|157
1697029200000|2023-10-11 13:00:00|961.8|959.8|962|960|962.4|960.4|961|959|1035
1697029500000|2023-10-11 13:05:00|962.2|960.2|961.8|959.8|962.4|960.4|961.6|959.6|463
1697029800000|2023-10-11 13:10:00|961.7|959.7|960.8|958.8|962|960|960.7|958.7|1508
1697030100000|2023-10-11 13:15:00|960.7|958.7|961.1|959.1|961.1|959.1|960.4|958.4|578
1697030400000|2023-10-11 13:20:00|961.2|959.2|961.2|959.2|961.3|959.3|960.9|958.9|627
1697030700000|2023-10-11 13:25:00|961.3|959.3|961.7|959.7|961.8|959.8|961.3|959.3|807
1697031000000|2023-10-11 13:30:00|961|960.5|960.2|959.7|961.7|961.2|959.8|959.3|3917
1697031300000|2023-10-11 13:35:00|960.3|959.8|960.8|960.3|961.4|960.9|960|959.5|1892
1697031600000|2023-10-11 13:40:00|960.9|960.4|961.6|961.1|961.8|961.3|960.2|959.7|1905
1697031900000|2023-10-11 13:45:00|961.5|961|962.5|962|963|962.5|961.2|960.7|1743
1697032200000|2023-10-11 13:50:00|962.4|961.9|961.6|961.1|962.7|962.2|961|960.5|1394
1697032500000|2023-10-11 13:55:00|961.7|961.2|961.7|961.2|962.4|961.9|961.6|961.1|1875
1697032800000|2023-10-11 14:00:00|961.8|961.3|961.4|960.9|962|961.5|961.2|960.7|1233
1697033100000|2023-10-11 14:05:00|961.3|960.8|961|960.5|962.2|961.7|961|960.5|644
1697033400000|2023-10-11 14:10:00|961.1|960.6|959.6|959.1|961.1|960.6|959.5|959|1093
1697033700000|2023-10-11 14:15:00|959.5|959|959.3|958.8|959.7|959.2|959.1|958.6|888
1697034000000|2023-10-11 14:20:00|959.2|958.7|960.5|960|960.7|960.2|959.2|958.7|861
1697034300000|2023-10-11 14:25:00|960.4|959.9|960.7|960.2|960.9|960.4|960.2|959.7|1469
1697034600000|2023-10-11 14:30:00|960.8|960.3|960.7|960.2|960.8|960.3|960.3|959.8|760
1697034900000|2023-10-11 14:35:00|960.8|960.3|960.4|959.9|961|960.5|959.7|959.2|821
1697035200000|2023-10-11 14:40:00|960.5|960|960.7|960.2|960.9|960.4|960.2|959.7|404
1697035500000|2023-10-11 14:45:00|960.8|960.3|959.9|959.4|960.8|960.3|959.6|959.1|668
1697035800000|2023-10-11 14:50:00|960|959.5|960.7|960.2|960.8|960.3|959.8|959.3|1576
1697036100000|2023-10-11 14:55:00|960.8|960.3|960.8|960.3|960.9|960.4|960.5|960|832
1697036400000|2023-10-11 15:00:00|960.7|960.2|960.6|960.1|961.1|960.6|960.4|959.9|837
1697036700000|2023-10-11 15:05:00|960.7|960.2|961.1|960.6|961.2|960.7|960.6|960.1|364
1697037000000|2023-10-11 15:10:00|961.2|960.7|960.7|960.2|961.4|960.9|960.4|959.9|352
1697037300000|2023-10-11 15:15:00|960.6|960.1|959.2|958.7|960.6|960.1|959.1|958.6|846
1697037600000|2023-10-11 15:20:00|959.3|958.8|959.6|959.1|959.7|959.2|959|958.5|351
1697037900000|2023-10-11 15:25:00|959.5|959|959.2|958.7|959.8|959.3|959.1|958.6|548
1697038200000|2023-10-11 15:30:00|959|958.5|959.5|959|959.5|959|959|958.5|1364
1697038500000|2023-10-11 15:35:00|959.4|958.9|959.1|958.6|959.6|959.1|958.9|958.4|824
1697038800000|2023-10-11 15:40:00|959|958.5|958.3|957.8|959|958.5|958.2|957.7|465
1697039100000|2023-10-11 15:45:00|958.4|957.9|958.5|958|958.7|958.2|958.4|957.9|406
1697039400000|2023-10-11 15:50:00|958.6|958.1|959|958.5|959.2|958.7|958.5|958|384
1697039700000|2023-10-11 15:55:00|958.9|958.4|958.6|958.1|959.1|958.6|958.6|958.1|254
1697040000000|2023-10-11 16:00:00|958.7|958.2|958.2|957.7|958.7|958.2|958|957.5|252
1697040300000|2023-10-11 16:05:00|958.1|957.6|958.2|957.7|958.3|957.8|957.7|957.2|326
1697040600000|2023-10-11 16:10:00|958.1|957.6|957.8|957.3|958.2|957.7|957.8|957.3|360
1697040900000|2023-10-11 16:15:00|957.7|957.2|957.4|956.9|957.9|957.4|957|956.5|425
1697041200000|2023-10-11 16:20:00|957.3|956.8|957.1|956.6|957.4|956.9|956.8|956.3|294
1697041500000|2023-10-11 16:25:00|957.2|956.7|957.4|956.9|957.5|957|956.6|956.1|251
1697041800000|2023-10-11 16:30:00|957.3|956.8|957.4|956.9|957.9|957.4|957.3|956.8|312
1697042100000|2023-10-11 16:35:00|957.5|957|957.6|957.1|957.9|957.4|957.3|956.8|243
1697042400000|2023-10-11 16:40:00|957.7|957.2|957.5|957|957.9|957.4|957.5|957|219
1697042700000|2023-10-11 16:45:00|957.4|956.9|957.6|957.1|957.7|957.2|957.3|956.8|345
1697043000000|2023-10-11 16:50:00|957.7|957.2|957.1|956.6|957.7|957.2|956.8|956.3|408
1697043300000|2023-10-11 16:55:00|957|956.5|957.3|956.8|957.5|957|956.8|956.3|193
1697043600000|2023-10-11 17:00:00|957.4|956.9|957.1|956.6|957.7|957.2|957|956.5|586
1697043900000|2023-10-11 17:05:00|957.2|956.7|957.5|957|957.5|957|957|956.5|165
1697044200000|2023-10-11 17:10:00|957.6|957.1|957.6|957.1|957.9|957.4|957.5|957|279
1697044500000|2023-10-11 17:15:00|957.5|957|956.6|956.1|957.5|957|956.3|955.8|293
1697044800000|2023-10-11 17:20:00|956.5|956|956.9|956.4|957|956.5|956.3|955.8|340
1697045100000|2023-10-11 17:25:00|956.8|956.3|957|956.5|957.1|956.6|956.7|956.2|299
1697045400000|2023-10-11 17:30:00|956.9|956.4|956.4|955.9|956.9|956.4|956.2|955.7|280
1697045700000|2023-10-11 17:35:00|956.3|955.8|956.1|955.6|956.5|956|956.1|955.6|348
1697046000000|2023-10-11 17:40:00|956.2|955.7|956.2|955.7|956.3|955.8|956|955.5|254
1697046300000|2023-10-11 17:45:00|956.3|955.8|956.1|955.6|956.4|955.9|955.9|955.4|198
1697046600000|2023-10-11 17:50:00|956.2|955.7|957|956.5|957.1|956.6|956.2|955.7|465
1697046900000|2023-10-11 17:55:00|957.1|956.6|957.5|957|957.5|957|957|956.5|499
1697047200000|2023-10-11 18:00:00|957.6|957.1|957.3|956.8|958.3|957.8|957.3|956.8|630
1697047500000|2023-10-11 18:05:00|957.4|956.9|957.1|956.6|957.7|957.2|957.1|956.6|360
1697047800000|2023-10-11 18:10:00|957|956.5|957.1|956.6|957.6|957.1|957|956.5|572
1697048100000|2023-10-11 18:15:00|957.2|956.7|957.2|956.7|957.6|957.1|957.1|956.6|437
1697048400000|2023-10-11 18:20:00|957.3|956.8|958|957.5|958|957.5|957.3|956.8|308
1697048700000|2023-10-11 18:25:00|958.1|957.6|957.9|957.4|958.6|958.1|957.8|957.3|503
1697049000000|2023-10-11 18:30:00|958|957.5|958.2|957.7|958.5|958|958|957.5|189
1697049300000|2023-10-11 18:35:00|958.3|957.8|958.4|957.9|958.7|958.2|958.3|957.8|143
1697049600000|2023-10-11 18:40:00|958.3|957.8|958.8|958.3|958.9|958.4|958.3|957.8|161
1697049900000|2023-10-11 18:45:00|958.7|958.2|958.7|958.2|959|958.5|958.5|958|213
1697050200000|2023-10-11 18:50:00|958.5|958|958.8|958.3|958.8|958.3|958.4|957.9|243
1697050500000|2023-10-11 18:55:00|958.7|958.2|958.6|958.1|958.8|958.3|958.4|957.9|285
1697050800000|2023-10-11 19:00:00|958.5|958|958.8|958.3|958.9|958.4|958.4|957.9|237
1697051100000|2023-10-11 19:05:00|958.7|958.2|958.7|958.2|958.8|958.3|958.6|958.1|176
1697051400000|2023-10-11 19:10:00|958.8|958.3|958.6|958.1|959|958.5|958.6|958.1|278
1697051700000|2023-10-11 19:15:00|958.5|958|958.5|958|958.7|958.2|958.3|957.8|116
1697052000000|2023-10-11 19:20:00|958.4|957.9|958.7|958.2|958.7|958.2|958.2|957.7|187
1697052300000|2023-10-11 19:25:00|958.8|958.3|959.1|958.6|959.2|958.7|958.7|958.2|161
1697052600000|2023-10-11 19:30:00|959|958.5|958.9|958.4|959.1|958.6|958.8|958.3|332
1697052900000|2023-10-11 19:35:00|959|958.5|959.4|958.9|959.4|958.9|958.8|958.3|435
1697053200000|2023-10-11 19:40:00|959.5|959|959.5|959|959.7|959.2|959.3|958.8|799
1697053500000|2023-10-11 19:45:00|959.6|959.1|959.5|959|959.8|959.3|959.4|958.9|611
1697053800000|2023-10-11 19:50:00|959.4|958.9|959.6|959.1|959.7|959.2|959.4|958.9|1156
1697054100000|2023-10-11 19:55:00|959.5|959|959.5|959|959.9|959.4|959.2|958.7|3770
1697054400000|2023-10-11 20:00:00|960.2|958.2|960.7|958.7|960.9|958.9|960.1|958.1|1432
1697054700000|2023-10-11 20:05:00|960.8|958.8|960.8|958.8|961|959|960.7|958.7|75
1697055000000|2023-10-11 20:10:00|960.9|958.9|961|959|961|959|960.8|958.8|179
1697055300000|2023-10-11 20:15:00|961.1|959.1|961.3|959.3|961.3|959.3|961.1|959.1|188
1697055600000|2023-10-11 20:20:00|961.1|959.1|961.1|959.1|961.2|959.2|961.1|959.1|30
1697055900000|2023-10-11 20:25:00|961.2|959.2|961|959|961.2|959.2|961|959|18
1697056200000|2023-10-11 20:30:00|960.9|958.9|960.8|958.8|960.9|958.9|960.8|958.8|6
1697056500000|2023-10-11 20:35:00|||||||||2
1697056800000|2023-10-11 20:40:00|960.9|958.9|960.9|958.9|960.9|958.9|960.9|958.9|4
1697057100000|2023-10-11 20:45:00|960.7|958.7|960.7|958.7|960.8|958.8|960.7|958.7|41
1697057400000|2023-10-11 20:50:00|960.8|958.8|960.8|958.8|960.8|958.8|960.8|958.8|3
1697057700000|2023-10-11 20:55:00|960.6|958.6|960.8|958.8|960.8|958.8|960.6|958.6|10
1697061600000|2023-10-11 22:00:00|960.4|958.4|960|958|960.4|958.4|959.9|957.9|0
1697061900000|2023-10-11 22:05:00|960.1|958.1|960|958|960.1|958.1|959.9|957.9|0
1697062200000|2023-10-11 22:10:00|959.9|957.9|959.9|957.9|960|958|959.9|957.9|0
1697062500000|2023-10-11 22:15:00|959.8|957.8|959.8|957.8|959.9|957.9|959.8|957.8|0
1697062800000|2023-10-11 22:20:00|959.9|957.9|959.9|957.9|959.9|957.9|959.8|957.8|0
1697063400000|2023-10-11 22:30:00|960|958|960.1|958.1|960.1|958.1|959.9|957.9|0
1697063700000|2023-10-11 22:35:00|960|958|960.1|958.1|960.1|958.1|960|958|0
1697064000000|2023-10-11 22:40:00|960|958|960.1|958.1|960.1|958.1|960|958|0
1697064300000|2023-10-11 22:45:00|960|958|960.1|958.1|960.2|958.2|960|958|0
1697064900000|2023-10-11 22:55:00|960.2|958.2|960.2|958.2|960.3|958.3|960.1|958.1|0
1697065200000|2023-10-11 23:00:00|960.3|958.3|960.2|958.2|960.4|958.4|960.1|958.1|0
1697065500000|2023-10-11 23:05:00|960.3|958.3|960.2|958.2|960.3|958.3|960.2|958.2|0
1697065800000|2023-10-11 23:10:00|960.1|958.1|960.2|958.2|960.2|958.2|960.1|958.1|0
1697066100000|2023-10-11 23:15:00|960.3|958.3|960.2|958.2|960.3|958.3|960.2|958.2|0
1697066700000|2023-10-11 23:25:00|960.3|958.3|960.5|958.5|960.6|958.6|960.2|958.2|0
1697067000000|2023-10-11 23:30:00|960.6|958.6|960.7|958.7|960.7|958.7|960.5|958.5|0
1697067300000|2023-10-11 23:35:00|960.6|958.6|960.5|958.5|960.7|958.7|960.5|958.5|0
1697067600000|2023-10-11 23:40:00|960.6|958.6|960.5|958.5|960.6|958.6|960.5|958.5|0
1697067900000|2023-10-11 23:45:00|960.6|958.6|960.6|958.6|960.6|958.6|960.5|958.5|0
1697068200000|2023-10-11 23:50:00|960.7|958.7|960.7|958.7|960.7|958.7|960.6|958.6|0
1697068500000|2023-10-11 23:55:00|960.6|958.6|960.7|958.7|960.7|958.7|960.6|958.6|0
1697068800000|2023-10-12 00:00:00|960.6|958.6|961.1|959.1|961.5|959.5|960.3|958.3|66
1697069100000|2023-10-12 00:05:00|960.9|958.9|962.7|960.7|962.7|960.7|960.5|958.5|452
1697069400000|2023-10-12 00:10:00|962.5|960.5|961.7|959.7|962.5|960.5|961|959|148
1697069700000|2023-10-12 00:15:00|961.8|959.8|961.6|959.6|962.2|960.2|961.5|959.5|33
1697070000000|2023-10-12 00:20:00|961.5|959.5|961.9|959.9|961.9|959.9|961.5|959.5|13
1697070300000|2023-10-12 00:25:00|961.7|959.7|961.5|959.5|961.7|959.7|961.5|959.5|6
1697070600000|2023-10-12 00:30:00|961.6|959.6|961.9|959.9|962.1|960.1|961.6|959.6|35
1697070900000|2023-10-12 00:35:00|962|960|962|960|962|960|961.7|959.7|21
1697071200000|2023-10-12 00:40:00|961.9|959.9|962.1|960.1|962.1|960.1|961.9|959.9|5
1697071500000|2023-10-12 00:45:00|962.4|960.4|963.4|961.4|963.4|961.4|962.4|960.4|52
1697071800000|2023-10-12 00:50:00|963.3|961.3|962.9|960.9|963.3|961.3|962.9|960.9|23
1697072100000|2023-10-12 00:55:00|963.3|961.3|963.3|961.3|963.3|961.3|963.3|961.3|5
1697072400000|2023-10-12 01:00:00|963.1|961.1|962.6|960.6|963.2|961.2|962.6|960.6|12
1697072700000|2023-10-12 01:05:00|962.5|960.5|962.5|960.5|962.5|960.5|962.2|960.2|26
1697073000000|2023-10-12 01:10:00|962.4|960.4|962.9|960.9|962.9|960.9|962.4|960.4|33
1697073300000|2023-10-12 01:15:00|963|961|965.1|963.1|966.1|964.1|963|961|180
1697073600000|2023-10-12 01:20:00|964.9|962.9|964.5|962.5|965.3|963.3|964.4|962.4|50
1697073900000|2023-10-12 01:25:00|964.6|962.6|964.7|962.7|965|963|964.6|962.6|22
1697074200000|2023-10-12 01:30:00|964.3|962.3|963.4|961.4|964.3|962.3|962.8|960.8|178
1697074500000|2023-10-12 01:35:00|963.9|961.9|963.3|961.3|964.1|962.1|963.2|961.2|21
1697074800000|2023-10-12 01:40:00|963.4|961.4|964.4|962.4|964.4|962.4|963.2|961.2|24
1697075100000|2023-10-12 01:45:00|964.7|962.7|964.1|962.1|964.7|962.7|963.8|961.8|91
1697075400000|2023-10-12 01:50:00|963.9|961.9|964.9|962.9|965|963|963.9|961.9|68
1697075700000|2023-10-12 01:55:00|965|963|964.4|962.4|965.1|963.1|964.4|962.4|68
1697076000000|2023-10-12 02:00:00|964.2|962.2|963.7|961.7|964.5|962.5|963.7|961.7|68
1697076300000|2023-10-12 02:05:00|963.9|961.9|963.4|961.4|963.9|961.9|963.2|961.2|54
1697076600000|2023-10-12 02:10:00|963.7|961.7|962.8|960.8|963.8|961.8|962.8|960.8|36
1697076900000|2023-10-12 02:15:00|962.9|960.9|963.5|961.5|963.8|961.8|962.9|960.9|28
1697077200000|2023-10-12 02:20:00|963.4|961.4|963.6|961.6|963.9|961.9|963.3|961.3|79
1697077500000|2023-10-12 02:25:00|963.4|961.4|963.3|961.3|963.5|961.5|962.9|960.9|46
1697077800000|2023-10-12 02:30:00|963.4|961.4|964.5|962.5|964.7|962.7|963.4|961.4|56
1697078100000|2023-10-12 02:35:00|964.4|962.4|964.1|962.1|964.6|962.6|964.1|962.1|129
1697078400000|2023-10-12 02:40:00|964.4|962.4|963.9|961.9|964.6|962.6|963.9|961.9|29
1697078700000|2023-10-12 02:45:00|964.1|962.1|963.8|961.8|964.1|962.1|963.8|961.8|21
1697079000000|2023-10-12 02:50:00|963.7|961.7|964.2|962.2|964.2|962.2|963.7|961.7|28
1697079300000|2023-10-12 02:55:00|964.1|962.1|964.3|962.3|964.3|962.3|964|962|23
1697079600000|2023-10-12 03:00:00|964.2|962.2|964.6|962.6|964.6|962.6|964.1|962.1|111
1697079900000|2023-10-12 03:05:00|964.7|962.7|964.3|962.3|964.9|962.9|964.3|962.3|74
1697080200000|2023-10-12 03:10:00|964.5|962.5|964.5|962.5|964.8|962.8|964.3|962.3|170
1697080500000|2023-10-12 03:15:00|964.6|962.6|964.7|962.7|964.9|962.9|964.6|962.6|44
1697080800000|2023-10-12 03:20:00|964.8|962.8|965.9|963.9|965.9|963.9|964.7|962.7|115
1697081100000|2023-10-12 03:25:00|965.8|963.8|965.4|963.4|966.2|964.2|965.3|963.3|256
1697081400000|2023-10-12 03:30:00|965.6|963.6|965.9|963.9|965.9|963.9|965.5|963.5|63
1697081700000|2023-10-12 03:35:00|965.7|963.7|965.5|963.5|965.9|963.9|965.5|963.5|42
1697082000000|2023-10-12 03:40:00|965.6|963.6|965.7|963.7|965.8|963.8|965.6|963.6|50
1697082300000|2023-10-12 03:45:00|965.8|963.8|965.8|963.8|966.1|964.1|965.8|963.8|69
1697082600000|2023-10-12 03:50:00|965.9|963.9|966.2|964.2|966.3|964.3|965.9|963.9|64
1697082900000|2023-10-12 03:55:00|966.1|964.1|966.4|964.4|966.4|964.4|966.1|964.1|63
1697083200000|2023-10-12 04:00:00|966.3|964.3|966.3|964.3|966.4|964.4|966.2|964.2|43
1697083500000|2023-10-12 04:05:00|966.4|964.4|966.5|964.5|966.6|964.6|966.4|964.4|69
1697083800000|2023-10-12 04:10:00|966.6|964.6|966.4|964.4|966.6|964.6|966.4|964.4|13
1697084100000|2023-10-12 04:15:00|966.7|964.7|966.4|964.4|966.7|964.7|966.4|964.4|32
1697084400000|2023-10-12 04:20:00|966.5|964.5|966.5|964.5|966.6|964.6|966.5|964.5|39
1697084700000|2023-10-12 04:25:00|966.3|964.3|965.9|963.9|966.3|964.3|965.7|963.7|136
1697085000000|2023-10-12 04:30:00|965.8|963.8|966.2|964.2|966.2|964.2|965.8|963.8|24
1697085300000|2023-10-12 04:35:00|966.3|964.3|966.2|964.2|966.3|964.3|966.2|964.2|15
1697085600000|2023-10-12 04:40:00|966.1|964.1|966|964|966.1|964.1|966|964|29
1697085900000|2023-10-12 04:45:00|966.2|964.2|966.8|964.8|966.8|964.8|965.9|963.9|110
1697086200000|2023-10-12 04:50:00|966.9|964.9|966.6|964.6|967|965|966.4|964.4|104
1697086500000|2023-10-12 04:55:00|966.5|964.5|966.3|964.3|966.6|964.6|966.2|964.2|88
1697086800000|2023-10-12 05:00:00|966.4|964.4|965.9|963.9|966.4|964.4|965.4|963.4|110
1697087100000|2023-10-12 05:05:00|965.8|963.8|966.3|964.3|966.5|964.5|965.8|963.8|64
1697087400000|2023-10-12 05:10:00|966.4|964.4|966.7|964.7|966.7|964.7|966.3|964.3|50
1697087700000|2023-10-12 05:15:00|966.6|964.6|966.4|964.4|966.7|964.7|966.4|964.4|67
1697088000000|2023-10-12 05:20:00|966.3|964.3|966.3|964.3|966.4|964.4|966.2|964.2|17
1697088300000|2023-10-12 05:25:00|966.4|964.4|966.6|964.6|966.8|964.8|966|964|73
1697088600000|2023-10-12 05:30:00|966.5|964.5|966.4|964.4|966.8|964.8|966.3|964.3|60
1697088900000|2023-10-12 05:35:00|966.5|964.5|966.7|964.7|966.9|964.9|966.5|964.5|36
1697089200000|2023-10-12 05:40:00|966.6|964.6|966.7|964.7|966.8|964.8|966.5|964.5|29
1697089500000|2023-10-12 05:45:00|966.5|964.5|966.3|964.3|966.6|964.6|966.3|964.3|32
1697089800000|2023-10-12 05:50:00|966.2|964.2|965.9|963.9|966.2|964.2|965.7|963.7|53
1697090100000|2023-10-12 05:55:00|966|964|965.8|963.8|966.2|964.2|965.7|963.7|58
1697090400000|2023-10-12 06:00:00|965.7|963.7|967|965|967.5|965.5|965.5|963.5|300
1697090700000|2023-10-12 06:05:00|967.1|965.1|967.4|965.4|967.4|965.4|966.8|964.8|175
1697091000000|2023-10-12 06:10:00|967.3|965.3|967.7|965.7|967.7|965.7|967.2|965.2|159
1697091300000|2023-10-12 06:15:00|967.8|965.8|967.4|965.4|968.1|966.1|967.4|965.4|104
1697091600000|2023-10-12 06:20:00|967.6|965.6|967.3|965.3|967.6|965.6|967|965|84
1697091900000|2023-10-12 06:25:00|967.2|965.2|967.2|965.2|967.7|965.7|967.2|965.2|113
1697092200000|2023-10-12 06:30:00|967.3|965.3|967.3|965.3|967.3|965.3|966.8|964.8|120
1697092500000|2023-10-12 06:35:00|967.2|965.2|968.1|966.1|968.2|966.2|967.2|965.2|175
1697092800000|2023-10-12 06:40:00|968.2|966.2|968.6|966.6|968.7|966.7|968.2|966.2|173
1697093100000|2023-10-12 06:45:00|968.5|966.5|968.4|966.4|968.6|966.6|968.4|966.4|112
1697093400000|2023-10-12 06:50:00|968.5|966.5|968|966|968.5|966.5|967.9|965.9|141
1697093700000|2023-10-12 06:55:00|968.1|966.1|967.9|965.9|968.2|966.2|967.8|965.8|125
1697094000000|2023-10-12 07:00:00|968|966|966.7|964.7|968|966|966.7|964.7|250
1697094300000|2023-10-12 07:05:00|966.6|964.6|966.6|964.6|966.9|964.9|966.4|964.4|221
1697094600000|2023-10-12 07:10:00|966.7|964.7|966.6|964.6|967.1|965.1|966.5|964.5|249
1697094900000|2023-10-12 07:15:00|966.7|964.7|967|965|967.2|965.2|966.5|964.5|232
1697095200000|2023-10-12 07:20:00|967.1|965.1|966.6|964.6|967.1|965.1|966.6|964.6|267
1697095500000|2023-10-12 07:25:00|966.5|964.5|966.1|964.1|966.7|964.7|966|964|260
1697095800000|2023-10-12 07:30:00|966.2|964.2|966.4|964.4|966.6|964.6|966.2|964.2|288
1697096100000|2023-10-12 07:35:00|966.3|964.3|966.4|964.4|966.7|964.7|966.1|964.1|176
1697096400000|2023-10-12 07:40:00|966.5|964.5|966.5|964.5|966.6|964.6|966.2|964.2|267
1697096700000|2023-10-12 07:45:00|966.4|964.4|965.8|963.8|966.5|964.5|965.8|963.8|364
1697097000000|2023-10-12 07:50:00|965.9|963.9|965.9|963.9|966.1|964.1|965.7|963.7|289
1697097300000|2023-10-12 07:55:00|966|964|966.2|964.2|966.3|964.3|965.9|963.9|414
1697097600000|2023-10-12 08:00:00|966.1|964.1|965.7|963.7|966.3|964.3|965.7|963.7|361
1697097900000|2023-10-12 08:05:00|965.6|963.6|966|964|966.1|964.1|965.6|963.6|310
1697098200000|2023-10-12 08:10:00|965.8|963.8|966|964|966.1|964.1|965.5|963.5|702
1697098500000|2023-10-12 08:15:00|966.1|964.1|966.1|964.1|966.2|964.2|965.9|963.9|829
1697098800000|2023-10-12 08:20:00|966.2|964.2|966.5|964.5|966.6|964.6|966.2|964.2|409
1697099100000|2023-10-12 08:25:00|966.4|964.4|966.8|964.8|966.9|964.9|966.3|964.3|542
1697099400000|2023-10-12 08:30:00|966.9|964.9|967|965|967|965|966.8|964.8|376
1697099700000|2023-10-12 08:35:00|967.1|965.1|966.9|964.9|967.1|965.1|966.6|964.6|570
1697100000000|2023-10-12 08:40:00|967|965|967.1|965.1|967.1|965.1|966.8|964.8|301
1697100300000|2023-10-12 08:45:00|967.2|965.2|967|965|967.3|965.3|967|965|243
1697100600000|2023-10-12 08:50:00|966.9|964.9|967.3|965.3|967.4|965.4|966.7|964.7|543
1697100900000|2023-10-12 08:55:00|967.2|965.2|967.4|965.4|967.5|965.5|967.1|965.1|152
1697101200000|2023-10-12 09:00:00|967.3|965.3|967.3|965.3|967.4|965.4|967.1|965.1|59
1697101500000|2023-10-12 09:05:00|967.4|965.4|967.1|965.1|967.5|965.5|967.1|965.1|122
1697101800000|2023-10-12 09:10:00|967.2|965.2|967|965|967.2|965.2|966.8|964.8|106
1697102100000|2023-10-12 09:15:00|967.1|965.1|967|965|967.1|965.1|966.8|964.8|105
1697102400000|2023-10-12 09:20:00|967.1|965.1|966.8|964.8|967.1|965.1|966.8|964.8|59
1697102700000|2023-10-12 09:25:00|966.7|964.7|966.6|964.6|966.9|964.9|966.6|964.6|67
1697103000000|2023-10-12 09:30:00|966.5|964.5|966.4|964.4|966.6|964.6|966.4|964.4|82
1697103300000|2023-10-12 09:35:00|966.5|964.5|966.8|964.8|966.9|964.9|966.5|964.5|69
1697103600000|2023-10-12 09:40:00|966.7|964.7|966.8|964.8|966.9|964.9|966.6|964.6|160
1697103900000|2023-10-12 09:45:00|966.9|964.9|967.2|965.2|967.3|965.3|966.8|964.8|285
1697104200000|2023-10-12 09:50:00|967.1|965.1|966.9|964.9|967.1|965.1|966.9|964.9|81
1697104500000|2023-10-12 09:55:00|966.8|964.8|966.6|964.6|967|965|966.6|964.6|126
1697104800000|2023-10-12 10:00:00|966.7|964.7|966.6|964.6|966.7|964.7|966.4|964.4|158
1697105100000|2023-10-12 10:05:00|966.7|964.7|966.4|964.4|966.8|964.8|966.4|964.4|79
1697105400000|2023-10-12 10:10:00|966.5|964.5|966.8|964.8|966.9|964.9|966.4|964.4|132
1697105700000|2023-10-12 10:15:00|966.9|964.9|967.1|965.1|967.1|965.1|966.8|964.8|94
1697106000000|2023-10-12 10:20:00|967.2|965.2|967.1|965.1|967.3|965.3|967.1|965.1|118
1697106300000|2023-10-12 10:25:00|967|965|966.8|964.8|967|965|966.8|964.8|68
1697106600000|2023-10-12 10:30:00|966.7|964.7|966.8|964.8|966.8|964.8|966.7|964.7|24
1697106900000|2023-10-12 10:35:00|966.9|964.9|966.9|964.9|967.1|965.1|966.9|964.9|72
1697107200000|2023-10-12 10:40:00|967|965|966.9|964.9|967|965|966.8|964.8|38
1697107500000|2023-10-12 10:45:00|966.8|964.8|966.6|964.6|966.8|964.8|966.6|964.6|8
1697107800000|2023-10-12 10:50:00|966.5|964.5|966.6|964.6|966.7|964.7|966.4|964.4|31
1697108100000|2023-10-12 10:55:00|966.7|964.7|966.7|964.7|966.8|964.8|966.7|964.7|51
1697108400000|2023-10-12 11:00:00|966.6|964.6|966.6|964.6|966.7|964.7|966.6|964.6|49
1697108700000|2023-10-12 11:05:00|966.5|964.5|966.5|964.5|966.6|964.6|966.4|964.4|20
1697109000000|2023-10-12 11:10:00|966.6|964.6|966.6|964.6|966.7|964.7|966.6|964.6|37
1697109300000|2023-10-12 11:15:00|966.7|964.7|966.6|964.6|966.9|964.9|966.6|964.6|29
1697109600000|2023-10-12 11:20:00|||||||||26
1697109900000|2023-10-12 11:25:00|966.5|964.5|966.6|964.6|966.7|964.7|966.5|964.5|33
1697110200000|2023-10-12 11:30:00|966.5|964.5|966.5|964.5|966.6|964.6|966.5|964.5|45
1697110500000|2023-10-12 11:35:00|966.6|964.6|966.7|964.7|966.9|964.9|966.6|964.6|66
1697110800000|2023-10-12 11:40:00|966.8|964.8|966.8|964.8|967|965|966.8|964.8|128
1697111100000|2023-10-12 11:45:00|966.9|964.9|966.9|964.9|967.4|965.4|966.9|964.9|131
1697111400000|2023-10-12 11:50:00|967|965|967.2|965.2|967.5|965.5|967|965|949
1697111700000|2023-10-12 11:55:00|967.1|965.1|967.6|965.6|967.6|965.6|967.1|965.1|97
1697112000000|2023-10-12 12:00:00|967.4|965.4|967.2|965.2|967.7|965.7|967.1|965.1|107
1697112300000|2023-10-12 12:05:00|967.3|965.3|967.6|965.6|967.6|965.6|967.2|965.2|131
1697112600000|2023-10-12 12:10:00|967.5|965.5|967|965|967.6|965.6|967|965|195
1697112900000|2023-10-12 12:15:00|967.1|965.1|966.7|964.7|967.1|965.1|966.6|964.6|308
1697113200000|2023-10-12 12:20:00|966.6|964.6|966.4|964.4|966.8|964.8|966.2|964.2|188
1697113500000|2023-10-12 12:25:00|966.5|964.5|967.1|965.1|967.1|965.1|966.5|964.5|565
1697113800000|2023-10-12 12:30:00|966.9|964.9|964|962|966.9|964.9|963.8|961.8|575
1697114100000|2023-10-12 12:35:00|963.9|961.9|962.9|960.9|964.3|962.3|962.6|960.6|755
1697114400000|2023-10-12 12:40:00|962.8|960.8|963.3|961.3|963.3|961.3|962.2|960.2|224
1697114700000|2023-10-12 12:45:00|963.6|961.6|964.3|962.3|964.3|962.3|963.3|961.3|184
1697115000000|2023-10-12 12:50:00|964.1|962.1|963.7|961.7|964.2|962.2|963.5|961.5|193
1697115300000|2023-10-12 12:55:00|963.8|961.8|962.8|960.8|963.8|961.8|962.8|960.8|113
1697115600000|2023-10-12 13:00:00|962.7|960.7|962.7|960.7|962.9|960.9|962.3|960.3|357
1697115900000|2023-10-12 13:05:00|962.6|960.6|961.7|959.7|962.8|960.8|961.5|959.5|1131
1697116200000|2023-10-12 13:10:00|961.6|959.6|961.7|959.7|962.2|960.2|961.5|959.5|664
1697116500000|2023-10-12 13:15:00|961.8|959.8|961.2|959.2|962|960|961.1|959.1|314
1697116800000|2023-10-12 13:20:00|961.1|959.1|961.5|959.5|961.5|959.5|960.9|958.9|212
1697117100000|2023-10-12 13:25:00|961.2|959.2|961.7|959.7|961.7|959.7|961.2|959.2|278
1697117400000|2023-10-12 13:30:00|960.9|960.4|958.2|957.7|961.3|960.8|958.2|957.7|3429
1697117700000|2023-10-12 13:35:00|958.1|957.6|956|955.5|958.3|957.8|956|955.5|4693
1697118000000|2023-10-12 13:40:00|955.9|955.4|954.7|954.2|955.9|955.4|954.2|953.7|2363
1697118300000|2023-10-12 13:45:00|954.6|954.1|954.1|953.6|955|954.5|953.7|953.2|886
1697118600000|2023-10-12 13:50:00|954.2|953.7|954.8|954.3|956|955.5|954.2|953.7|1421
1697118900000|2023-10-12 13:55:00|954.9|954.4|953.3|952.8|954.9|954.4|952.9|952.4|1163
1697119200000|2023-10-12 14:00:00|953.4|952.9|953.7|953.2|953.7|953.2|952.4|951.9|1189
1697119500000|2023-10-12 14:05:00|953.6|953.1|954.5|954|954.6|954.1|953.4|952.9|467
1697119800000|2023-10-12 14:10:00|954.4|953.9|955.3|954.8|955.7|955.2|954.4|953.9|936
1697120100000|2023-10-12 14:15:00|955.4|954.9|954.9|954.4|955.4|954.9|954.5|954|811
1697120400000|2023-10-12 14:20:00|954.8|954.3|954.9|954.4|955.2|954.7|954.5|954|938
1697120700000|2023-10-12 14:25:00|955|954.5|954.2|953.7|955.5|955|954|953.5|865
1697121000000|2023-10-12 14:30:00|954.3|953.8|953.8|953.3|954.3|953.8|953.2|952.7|715
1697121300000|2023-10-12 14:35:00|953.7|953.2|953.4|952.9|954|953.5|953.3|952.8|816
1697121600000|2023-10-12 14:40:00|953.5|953|952.9|952.4|954|953.5|952.9|952.4|519
1697121900000|2023-10-12 14:45:00|953|952.5|953|952.5|954|953.5|952.8|952.3|790
1697122200000|2023-10-12 14:50:00|952.9|952.4|952.5|952|953.1|952.6|952.2|951.7|744
1697122500000|2023-10-12 14:55:00|952.4|951.9|952.7|952.2|952.8|952.3|952.2|951.7|597
1697122800000|2023-10-12 15:00:00|952.6|952.1|952.2|951.7|952.7|952.2|951.8|951.3|1303
1697123100000|2023-10-12 15:05:00|952.3|951.8|952.5|952|952.8|952.3|951.9|951.4|743
1697123400000|2023-10-12 15:10:00|952.6|952.1|953|952.5|953.1|952.6|952.3|951.8|393
1697123700000|2023-10-12 15:15:00|952.9|952.4|952.8|952.3|953|952.5|952.6|952.1|540
1697124000000|2023-10-12 15:20:00|952.6|952.1|952.7|952.2|953.5|953|952.2|951.7|1332
1697124300000|2023-10-12 15:25:00|952.6|952.1|952.1|951.6|952.7|952.2|952|951.5|708
1697124600000|2023-10-12 15:30:00|952|951.5|952.3|951.8|952.4|951.9|951.9|951.4|1040
1697124900000|2023-10-12 15:35:00|952.2|951.7|952.4|951.9|952.5|952|952|951.5|1125
1697125200000|2023-10-12 15:40:00|952.3|951.8|952.9|952.4|953|952.5|952.3|951.8|984
1697125500000|2023-10-12 15:45:00|952.8|952.3|952|951.5|953|952.5|952|951.5|434
1697125800000|2023-10-12 15:50:00|951.9|951.4|952.6|952.1|952.7|952.2|951.8|951.3|413
1697126100000|2023-10-12 15:55:00|952.5|952|952.8|952.3|952.8|952.3|952.2|951.7|219
1697126400000|2023-10-12 16:00:00|952.9|952.4|952.5|952|953.3|952.8|952.4|951.9|380
1697126700000|2023-10-12 16:05:00|952.6|952.1|953.1|952.6|953.2|952.7|952.6|952.1|247
1697127000000|2023-10-12 16:10:00|953|952.5|952.6|952.1|953.1|952.6|952.5|952|641
1697127300000|2023-10-12 16:15:00|952.5|952|952.9|952.4|953.1|952.6|952.5|952|356
1697127600000|2023-10-12 16:20:00|952.8|952.3|953|952.5|953.4|952.9|952.6|952.1|716
1697127900000|2023-10-12 16:25:00|952.9|952.4|952.7|952.2|952.9|952.4|952.5|952|669
1697128200000|2023-10-12 16:30:00|952.6|952.1|952.2|951.7|952.7|952.2|952.2|951.7|348
1697128500000|2023-10-12 16:35:00|952.3|951.8|952.3|951.8|952.4|951.9|952|951.5|541
1697128800000|2023-10-12 16:40:00|952.4|951.9|952.3|951.8|952.5|952|952.2|951.7|241
1697129100000|2023-10-12 16:45:00|952.2|951.7|951.9|951.4|952.3|951.8|951.9|951.4|310
1697129400000|2023-10-12 16:50:00|951.8|951.3|952.1|951.6|952.2|951.7|951.6|951.1|698
1697129700000|2023-10-12 16:55:00|952|951.5|951.9|951.4|952|951.5|951.3|950.8|470
1697130000000|2023-10-12 17:00:00|951.8|951.3|951|950.5|952|951.5|950.4|949.9|750
1697130300000|2023-10-12 17:05:00|950.9|950.4|950|949.5|951|950.5|949.7|949.2|511
1697130600000|2023-10-12 17:10:00|949.9|949.4|949.7|949.2|950.2|949.7|949.6|949.1|480
1697130900000|2023-10-12 17:15:00|949.6|949.1|949.2|948.7|949.7|949.2|949|948.5|333
1697131200000|2023-10-12 17:20:00|949.3|948.8|948.6|948.1|949.5|949|948.6|948.1|362
1697131500000|2023-10-12 17:25:00|948.7|948.2|948.4|947.9|948.9|948.4|948.3|947.8|300
1697131800000|2023-10-12 17:30:00|948.3|947.8|948.1|947.6|949.3|948.8|948.1|947.6|378
1697132100000|2023-10-12 17:35:00|948.2|947.7|948|947.5|948.5|948|948|947.5|262
1697132400000|2023-10-12 17:40:00|947.9|947.4|947.6|947.1|948.2|947.7|947.6|947.1|487
1697132700000|2023-10-12 17:45:00|947.7|947.2|948|947.5|948.4|947.9|947.7|947.2|854
1697133000000|2023-10-12 17:50:00|948.1|947.6|947.8|947.3|948.1|947.6|947.5|947|186
1697133300000|2023-10-12 17:55:00|947.9|947.4|947.5|947|948.2|947.7|947.4|946.9|463
1697133600000|2023-10-12 18:00:00|947.6|947.1|947.1|946.6|948|947.5|947.1|946.6|428
1697133900000|2023-10-12 18:05:00|947.2|946.7|946.3|945.8|947.4|946.9|946.3|945.8|374
1697134200000|2023-10-12 18:10:00|946.2|945.7|946.3|945.8|946.5|946|945.9|945.4|564
1697134500000|2023-10-12 18:15:00|946.4|945.9|946|945.5|946.4|945.9|945.7|945.2|858
1697134800000|2023-10-12 18:20:00|946.1|945.6|947.1|946.6|947.3|946.8|946.1|945.6|348
1697135100000|2023-10-12 18:25:00|947|946.5|947.5|947|947.6|947.1|946.8|946.3|267
1697135400000|2023-10-12 18:30:00|947.4|946.9|947.9|947.4|947.9|947.4|947.2|946.7|409
1697135700000|2023-10-12 18:35:00|947.8|947.3|947.5|947|947.9|947.4|947|946.5|172
1697136000000|2023-10-12 18:40:00|947.6|947.1|948|947.5|948|947.5|947.3|946.8|357
1697136300000|2023-10-12 18:45:00|947.9|947.4|948.4|947.9|948.6|948.1|947.6|947.1|433
1697136600000|2023-10-12 18:50:00|948.3|947.8|947.8|947.3|948.5|948|947.6|947.1|261
1697136900000|2023-10-12 18:55:00|947.9|947.4|947.3|946.8|947.9|947.4|947.1|946.6|487
1697137200000|2023-10-12 19:00:00|947.4|946.9|947.7|947.2|947.8|947.3|947.3|946.8|278
1697137500000|2023-10-12 19:05:00|947.8|947.3|948|947.5|948.1|947.6|947.5|947|305
1697137800000|2023-10-12 19:10:00|947.9|947.4|948|947.5|948.1|947.6|947.5|947|230
1697138100000|2023-10-12 19:15:00|947.9|947.4|948.3|947.8|948.5|948|947.7|947.2|293
1697138400000|2023-10-12 19:20:00|948.4|947.9|948|947.5|948.4|947.9|948|947.5|252
1697138700000|2023-10-12 19:25:00|947.9|947.4|947.9|947.4|948|947.5|947.7|947.2|233
1697139000000|2023-10-12 19:30:00|947.8|947.3|948.2|947.7|948.6|948.1|947.8|947.3|268
1697139300000|2023-10-12 19:35:00|948.3|947.8|948.5|948|948.7|948.2|948.3|947.8|236
1697139600000|2023-10-12 19:40:00|948.4|947.9|948.6|948.1|948.7|948.2|948.3|947.8|981
1697139900000|2023-10-12 19:45:00|948.7|948.2|948.6|948.1|948.8|948.3|948.4|947.9|445
1697140200000|2023-10-12 19:50:00|948.7|948.2|948.8|948.3|949.3|948.8|948.7|948.2|1254
1697140500000|2023-10-12 19:55:00|948.7|948.2|948.2|947.7|949|948.5|948|947.5|6785
1697140800000|2023-10-12 20:00:00|949|947|948.8|946.8|949.2|947.2|948.7|946.7|1097
1697141100000|2023-10-12 20:05:00|948.7|946.7|948.8|946.8|948.9|946.9|948.7|946.7|227
1697141400000|2023-10-12 20:10:00|948.9|946.9|949|947|949|947|948.8|946.8|161
1697141700000|2023-10-12 20:15:00|948.8|946.8|948.6|946.6|948.8|946.8|948.6|946.6|39
1697142000000|2023-10-12 20:20:00|948.7|946.7|949.2|947.2|949.2|947.2|948.6|946.6|91
1697142300000|2023-10-12 20:25:00|949.3|947.3|949.3|947.3|949.3|947.3|949.3|947.3|21
1697142600000|2023-10-12 20:30:00|949.4|947.4|949.4|947.4|949.4|947.4|949.3|947.3|26
1697142900000|2023-10-12 20:35:00|949.3|947.3|949.3|947.3|949.3|947.3|949.3|947.3|3
1697143200000|2023-10-12 20:40:00|949.4|947.4|949.4|947.4|949.4|947.4|949.4|947.4|4
1697143500000|2023-10-12 20:45:00|949.5|947.5|949.2|947.2|949.5|947.5|949.2|947.2|51
1697143800000|2023-10-12 20:50:00|949.4|947.4|949.3|947.3|949.4|947.4|949.3|947.3|9
1697144100000|2023-10-12 20:55:00|949.4|947.4|949.4|947.4|949.4|947.4|949.4|947.4|36
1697148000000|2023-10-12 22:00:00|949.6|947.6|948.9|946.9|949.7|947.7|948.9|946.9|0
1697148300000|2023-10-12 22:05:00|949|947|949|947|949.1|947.1|948.9|946.9|0
1697148600000|2023-10-12 22:10:00|949.1|947.1|949|947|949.1|947.1|949|947|0
1697148900000|2023-10-12 22:15:00|949.1|947.1|949.1|947.1|949.1|947.1|949.1|947.1|0
1697149200000|2023-10-12 22:20:00|949.2|947.2|949.4|947.4|949.4|947.4|949.2|947.2|0
1697149500000|2023-10-12 22:25:00|949.5|947.5|949.6|947.6|949.7|947.7|949.5|947.5|0
1697149800000|2023-10-12 22:30:00|949.5|947.5|949.4|947.4|949.5|947.5|949.4|947.4|0
1697150100000|2023-10-12 22:35:00|949.5|947.5|949.6|947.6|949.6|947.6|949.5|947.5|0
1697150400000|2023-10-12 22:40:00|949.5|947.5|949.4|947.4|949.5|947.5|949.4|947.4|0
1697150700000|2023-10-12 22:45:00|949.5|947.5|949.5|947.5|949.6|947.6|949.4|947.4|0
1697151000000|2023-10-12 22:50:00|949.4|947.4|949.4|947.4|949.5|947.5|949.4|947.4|0
1697151300000|2023-10-12 22:55:00|949.5|947.5|949.6|947.6|949.6|947.6|949.5|947.5|0
1697151600000|2023-10-12 23:00:00|949.5|947.5|949.5|947.5|949.6|947.6|949.5|947.5|0
1697151900000|2023-10-12 23:05:00|949.4|947.4|949.5|947.5|949.5|947.5|949.3|947.3|0
1697152200000|2023-10-12 23:10:00|949.4|947.4|949.5|947.5|949.5|947.5|949.4|947.4|0
1697152500000|2023-10-12 23:15:00|949.6|947.6|949.6|947.6|949.6|947.6|949.5|947.5|0
1697152800000|2023-10-12 23:20:00|949.7|947.7|949.6|947.6|949.7|947.7|949.6|947.6|0
1697153100000|2023-10-12 23:25:00|949.7|947.7|949.9|947.9|949.9|947.9|949.6|947.6|0
1697153400000|2023-10-12 23:30:00|949.8|947.8|950|948|950|948|949.8|947.8|0
1697153700000|2023-10-12 23:35:00|949.9|947.9|949.6|947.6|950|948|949.6|947.6|0
1697154000000|2023-10-12 23:40:00|949.7|947.7|949.6|947.6|949.8|947.8|949.6|947.6|0
1697154300000|2023-10-12 23:45:00|949.7|947.7|950|948|950|948|949.6|947.6|0
1697154600000|2023-10-12 23:50:00|949.9|947.9|950.1|948.1|950.2|948.2|949.9|947.9|0
1697154900000|2023-10-12 23:55:00|950|948|949.9|947.9|950.1|948.1|949.9|947.9|0
1697155200000|2023-10-13 00:00:00|949.5|947.5|951.9|949.9|951.9|949.9|949.3|947.3|99
1697155500000|2023-10-13 00:05:00|951.7|949.7|951.3|949.3|952.3|950.3|951.2|949.2|197
1697155800000|2023-10-13 00:10:00|951.4|949.4|951.3|949.3|951.4|949.4|951.2|949.2|27
1697156100000|2023-10-13 00:15:00|951.4|949.4|950.9|948.9|951.5|949.5|950.9|948.9|49
1697156400000|2023-10-13 00:20:00|951|949|950|948|951.1|949.1|949.8|947.8|157
1697156700000|2023-10-13 00:25:00|949.9|947.9|950.3|948.3|950.3|948.3|949.7|947.7|83
1697157000000|2023-10-13 00:30:00|950.4|948.4|951|949|951|949|950.3|948.3|35
1697157300000|2023-10-13 00:35:00|951.1|949.1|950.4|948.4|951.1|949.1|950.3|948.3|26
1697157600000|2023-10-13 00:40:00|950.6|948.6|950.5|948.5|950.6|948.6|950.3|948.3|31
1697157900000|2023-10-13 00:45:00|950.6|948.6|951.2|949.2|951.3|949.3|950.6|948.6|51
1697158200000|2023-10-13 00:50:00|951.1|949.1|951.1|949.1|951.2|949.2|951.1|949.1|14
1697158500000|2023-10-13 00:55:00|951.2|949.2|951.1|949.1|951.2|949.2|950.8|948.8|31
1697158800000|2023-10-13 01:00:00|950.6|948.6|951|949|951.3|949.3|950.4|948.4|70
1697159100000|2023-10-13 01:05:00|950.9|948.9|951.4|949.4|951.4|949.4|950.8|948.8|22
1697159400000|2023-10-13 01:10:00|951.1|949.1|950.6|948.6|951.1|949.1|949.8|947.8|167
1697159700000|2023-10-13 01:15:00|950.7|948.7|951.5|949.5|951.7|949.7|950.2|948.2|106
1697160000000|2023-10-13 01:20:00|951.6|949.6|951.5|949.5|951.8|949.8|951.3|949.3|61
1697160300000|2023-10-13 01:25:00|951.6|949.6|952.2|950.2|952.3|950.3|951.5|949.5|62
1697160600000|2023-10-13 01:30:00|952|950|953.3|951.3|953.6|951.6|951.7|949.7|244
1697160900000|2023-10-13 01:35:00|952.9|950.9|951.6|949.6|952.9|950.9|951.6|949.6|48
1697161200000|2023-10-13 01:40:00|952|950|953.6|951.6|953.6|951.6|951.9|949.9|66
1697161500000|2023-10-13 01:45:00|953.5|951.5|954.1|952.1|954.1|952.1|953.3|951.3|54
1697161800000|2023-10-13 01:50:00|954.2|952.2|953.2|951.2|954.2|952.2|953|951|130
1697162100000|2023-10-13 01:55:00|953.3|951.3|953|951|953.6|951.6|952.9|950.9|80
1697162400000|2023-10-13 02:00:00|952.9|950.9|951.9|949.9|952.9|950.9|951.6|949.6|184
1697162700000|2023-10-13 02:05:00|951.8|949.8|953.2|951.2|954.1|952.1|951.8|949.8|133
1697163000000|2023-10-13 02:10:00|953.5|951.5|953.5|951.5|953.7|951.7|953|951|60
1697163300000|2023-10-13 02:15:00|953.4|951.4|954|952|954.5|952.5|953.3|951.3|97
1697163600000|2023-10-13 02:20:00|953.9|951.9|953.7|951.7|954|952|953.7|951.7|75
1697163900000|2023-10-13 02:25:00|953.8|951.8|953.3|951.3|954.1|952.1|953.3|951.3|76
1697164200000|2023-10-13 02:30:00|953.2|951.2|952.7|950.7|953.7|951.7|952.5|950.5|133
1697164500000|2023-10-13 02:35:00|952.6|950.6|952.7|950.7|952.8|950.8|952.4|950.4|128
1697164800000|2023-10-13 02:40:00|952.6|950.6|952.4|950.4|952.6|950.6|952|950|134
1697165100000|2023-10-13 02:45:00|952.3|950.3|952.8|950.8|953|951|952|950|107
1697165400000|2023-10-13 02:50:00|952.7|950.7|952.2|950.2|952.9|950.9|952.1|950.1|78
1697165700000|2023-10-13 02:55:00|952.3|950.3|952.4|950.4|952.5|950.5|951.9|949.9|127
1697166000000|2023-10-13 03:00:00|952.5|950.5|952.9|950.9|953|951|952.4|950.4|87
1697166300000|2023-10-13 03:05:00|952.8|950.8|952.9|950.9|953|951|952.6|950.6|104
1697166600000|2023-10-13 03:10:00|952.7|950.7|952.3|950.3|952.7|950.7|952.1|950.1|87
1697166900000|2023-10-13 03:15:00|952.2|950.2|952.5|950.5|952.8|950.8|952.2|950.2|169
1697167200000|2023-10-13 03:20:00|952.3|950.3|952.1|950.1|952.5|950.5|951.6|949.6|84
1697167500000|2023-10-13 03:25:00|951.9|949.9|951.9|949.9|952.1|950.1|951.8|949.8|71
1697167800000|2023-10-13 03:30:00|952|950|951.6|949.6|952|950|951.4|949.4|96
1697168100000|2023-10-13 03:35:00|951.5|949.5|951.4|949.4|952|950|951.4|949.4|95
1697168400000|2023-10-13 03:40:00|951.2|949.2|951.6|949.6|951.7|949.7|951.2|949.2|49
1697168700000|2023-10-13 03:45:00|951.5|949.5|951.8|949.8|952|950|951.5|949.5|78
1697169000000|2023-10-13 03:50:00|951.9|949.9|952.3|950.3|952.5|950.5|951.9|949.9|96
1697169300000|2023-10-13 03:55:00|952.2|950.2|952.5|950.5|952.8|950.8|952.1|950.1|79
1697169600000|2023-10-13 04:00:00|952.6|950.6|952|950|952.7|950.7|951.9|949.9|89
1697169900000|2023-10-13 04:05:00|952.1|950.1|952.6|950.6|952.6|950.6|952|950|87
1697170200000|2023-10-13 04:10:00|952.7|950.7|952.8|950.8|952.8|950.8|952.6|950.6|86
1697170500000|2023-10-13 04:15:00|952.7|950.7|952.7|950.7|952.9|950.9|952.4|950.4|101
1697170800000|2023-10-13 04:20:00|952.8|950.8|952.7|950.7|952.9|950.9|952.6|950.6|92
1697171100000|2023-10-13 04:25:00|952.6|950.6|953|951|953.1|951.1|952.6|950.6|57
1697171400000|2023-10-13 04:30:00|952.9|950.9|952.8|950.8|953|951|952.8|950.8|41
1697171700000|2023-10-13 04:35:00|952.9|950.9|952.8|950.8|953.1|951.1|952.8|950.8|47
1697172000000|2023-10-13 04:40:00|952.9|950.9|952.3|950.3|953|951|952.3|950.3|123
1697172300000|2023-10-13 04:45:00|952.5|950.5|952.4|950.4|952.5|950.5|952.3|950.3|47
1697172600000|2023-10-13 04:50:00|952.3|950.3|952.3|950.3|952.4|950.4|952.2|950.2|51
1697172900000|2023-10-13 04:55:00|952.2|950.2|951.7|949.7|952.2|950.2|951.5|949.5|88
1697173200000|2023-10-13 05:00:00|952|950|952|950|952|950|951.4|949.4|76
1697173500000|2023-10-13 05:05:00|951.9|949.9|951.9|949.9|952|950|951.6|949.6|104
1697173800000|2023-10-13 05:10:00|951.8|949.8|952|950|952|950|951.5|949.5|59
1697174100000|2023-10-13 05:15:00|952.1|950.1|951.6|949.6|952.2|950.2|951.6|949.6|95
1697174400000|2023-10-13 05:20:00|951.5|949.5|952|950|952.3|950.3|951.5|949.5|66
1697174700000|2023-10-13 05:25:00|951.9|949.9|951.7|949.7|951.9|949.9|951.5|949.5|53
1697175000000|2023-10-13 05:30:00|951.6|949.6|951.7|949.7|951.7|949.7|951.4|949.4|101
1697175300000|2023-10-13 05:35:00|951.6|949.6|951.2|949.2|951.8|949.8|951|949|72
1697175600000|2023-10-13 05:40:00|951.1|949.1|951|949|951.3|949.3|951|949|64
1697175900000|2023-10-13 05:45:00|950.9|948.9|951|949|951.2|949.2|950.7|948.7|66
1697176200000|2023-10-13 05:50:00|951.1|949.1|950.7|948.7|951.1|949.1|950.4|948.4|75
1697176500000|2023-10-13 05:55:00|950.8|948.8|950.7|948.7|951.1|949.1|950.5|948.5|126
1697176800000|2023-10-13 06:00:00|950.6|948.6|949.7|947.7|950.6|948.6|949.6|947.6|97
1697177100000|2023-10-13 06:05:00|949.8|947.8|950.2|948.2|950.6|948.6|949.8|947.8|65
1697177400000|2023-10-13 06:10:00|950.1|948.1|950.8|948.8|950.9|948.9|950.1|948.1|482
1697177700000|2023-10-13 06:15:00|950.7|948.7|951.6|949.6|951.9|949.9|950.5|948.5|708
1697178000000|2023-10-13 06:20:00|951.5|949.5|951.4|949.4|951.8|949.8|951.2|949.2|540
1697178300000|2023-10-13 06:25:00|951.3|949.3|951.8|949.8|951.8|949.8|951.2|949.2|649
1697178600000|2023-10-13 06:30:00|951.7|949.7|951.7|949.7|952.3|950.3|951.4|949.4|196
1697178900000|2023-10-13 06:35:00|951.8|949.8|952.1|950.1|952.6|950.6|951.8|949.8|731
1697179200000|2023-10-13 06:40:00|952|950|952|950|952.3|950.3|951.8|949.8|193
1697179500000|2023-10-13 06:45:00|952.1|950.1|952.2|950.2|952.3|950.3|951.9|949.9|109
1697179800000|2023-10-13 06:50:00|952.1|950.1|951.8|949.8|952.1|950.1|951.8|949.8|245
1697180100000|2023-10-13 06:55:00|951.9|949.9|951.9|949.9|952.1|950.1|951.5|949.5|158
1697180400000|2023-10-13 07:00:00|951.7|949.7|951.4|949.4|952.1|950.1|951.4|949.4|281
1697180700000|2023-10-13 07:05:00|951.5|949.5|951.6|949.6|951.7|949.7|951.3|949.3|181
1697181000000|2023-10-13 07:10:00|951.5|949.5|951.9|949.9|952.3|950.3|951.5|949.5|153
1697181300000|2023-10-13 07:15:00|951.8|949.8|951.1|949.1|951.9|949.9|951|949|262
1697181600000|2023-10-13 07:20:00|951|949|951.3|949.3|951.4|949.4|950.7|948.7|222
1697181900000|2023-10-13 07:25:00|951.5|949.5|952.2|950.2|952.2|950.2|951.5|949.5|204
1697182200000|2023-10-13 07:30:00|952.1|950.1|951.7|949.7|952.2|950.2|951.7|949.7|125
1697182500000|2023-10-13 07:35:00|951.6|949.6|952|950|952|950|951.2|949.2|242
1697182800000|2023-10-13 07:40:00|952.1|950.1|952|950|952.2|950.2|951.7|949.7|204
1697183100000|2023-10-13 07:45:00|952.1|950.1|952|950|952.3|950.3|951.9|949.9|223
1697183400000|2023-10-13 07:50:00|951.8|949.8|951.3|949.3|951.8|949.8|951.1|949.1|284
1697183700000|2023-10-13 07:55:00|951.2|949.2|950.7|948.7|951.2|949.2|950.5|948.5|252
1697184000000|2023-10-13 08:00:00|950.8|948.8|951.3|949.3|951.7|949.7|950.7|948.7|543
1697184300000|2023-10-13 08:05:00|951.2|949.2|951|949|951.6|949.6|950.9|948.9|371
1697184600000|2023-10-13 08:10:00|951.1|949.1|950.7|948.7|951.1|949.1|950.7|948.7|193
1697184900000|2023-10-13 08:15:00|950.8|948.8|950.4|948.4|950.8|948.8|950.3|948.3|301
1697185200000|2023-10-13 08:20:00|950.5|948.5|950.5|948.5|950.8|948.8|950.2|948.2|189
1697185500000|2023-10-13 08:25:00|950.4|948.4|950.1|948.1|950.6|948.6|950.1|948.1|175
1697185800000|2023-10-13 08:30:00|950.2|948.2|950.1|948.1|950.5|948.5|949.9|947.9|137
1697186100000|2023-10-13 08:35:00|950.2|948.2|950|948|950.3|948.3|949.9|947.9|138
1697186400000|2023-10-13 08:40:00|949.8|947.8|949.5|947.5|949.8|947.8|949.5|947.5|111
1697186700000|2023-10-13 08:45:00|949.6|947.6|949.7|947.7|950.1|948.1|949.6|947.6|156
1697187000000|2023-10-13 08:50:00|949.6|947.6|949.8|947.8|949.9|947.9|949.6|947.6|162
1697187300000|2023-10-13 08:55:00|949.7|947.7|949.8|947.8|950|948|949.6|947.6|75
1697187600000|2023-10-13 09:00:00|949.9|947.9|949.6|947.6|949.9|947.9|949.6|947.6|86
1697187900000|2023-10-13 09:05:00|949.5|947.5|948.8|946.8|949.5|947.5|948.6|946.6|223
1697188200000|2023-10-13 09:10:00|948.9|946.9|948.7|946.7|948.9|946.9|948.6|946.6|46
1697188500000|2023-10-13 09:15:00|948.8|946.8|948.9|946.9|949|947|948.5|946.5|212
1697188800000|2023-10-13 09:20:00|948.8|946.8|948.9|946.9|949|947|948.7|946.7|63
1697189100000|2023-10-13 09:25:00|948.8|946.8|948.8|946.8|949|947|948.6|946.6|87
1697189400000|2023-10-13 09:30:00|948.7|946.7|948.5|946.5|948.7|946.7|948.4|946.4|646
1697189700000|2023-10-13 09:35:00|948.6|946.6|948.6|946.6|948.8|946.8|948.5|946.5|54
1697190000000|2023-10-13 09:40:00|948.5|946.5|947.9|945.9|948.5|946.5|947.6|945.6|107
1697190300000|2023-10-13 09:45:00|947.8|945.8|947.3|945.3|948|946|947|945|274
1697190600000|2023-10-13 09:50:00|947.2|945.2|946|944|947.2|945.2|946|944|162
1697190900000|2023-10-13 09:55:00|946.1|944.1|946.4|944.4|946.8|944.8|946.1|944.1|185
1697191200000|2023-10-13 10:00:00|946.3|944.3|946.7|944.7|946.9|944.9|946.3|944.3|237
1697191500000|2023-10-13 10:05:00|946.5|944.5|946.2|944.2|946.8|944.8|946.2|944.2|52
1697191800000|2023-10-13 10:10:00|946.3|944.3|946.3|944.3|946.4|944.4|945.8|943.8|236
1697192100000|2023-10-13 10:15:00|946.2|944.2|946.5|944.5|946.7|944.7|946.2|944.2|57
1697192400000|2023-10-13 10:20:00|946.4|944.4|946.1|944.1|946.5|944.5|945.9|943.9|41
1697192700000|2023-10-13 10:25:00|946.3|944.3|946.2|944.2|946.5|944.5|946.2|944.2|31
1697193000000|2023-10-13 10:30:00|946.3|944.3|946.2|944.2|946.3|944.3|946|944|66
1697193300000|2023-10-13 10:35:00|946.3|944.3|946.8|944.8|946.8|944.8|946.1|944.1|34
1697193600000|2023-10-13 10:40:00|946.7|944.7|945.9|943.9|946.7|944.7|945.8|943.8|124
1697193900000|2023-10-13 10:45:00|946|944|946.8|944.8|946.9|944.9|946|944|214
1697194200000|2023-10-13 10:50:00|946.7|944.7|947|945|947.2|945.2|946.7|944.7|332
1697194500000|2023-10-13 10:55:00|946.9|944.9|946.8|944.8|947.2|945.2|946.8|944.8|157
1697194800000|2023-10-13 11:00:00|946.9|944.9|947.4|945.4|947.5|945.5|946.9|944.9|260
1697195100000|2023-10-13 11:05:00|947.5|945.5|947.7|945.7|948|946|947.5|945.5|183
1697195400000|2023-10-13 11:10:00|947.6|945.6|947.9|945.9|948|946|947.4|945.4|96
1697195700000|2023-10-13 11:15:00|948|946|947.6|945.6|948|946|947.5|945.5|65
1697196000000|2023-10-13 11:20:00|947.5|945.5|948.2|946.2|948.2|946.2|947.4|945.4|42
1697196300000|2023-10-13 11:25:00|948.1|946.1|948.7|946.7|948.7|946.7|947.9|945.9|25
1697196600000|2023-10-13 11:30:00|948.6|946.6|948.4|946.4|948.8|946.8|948.3|946.3|198
1697196900000|2023-10-13 11:35:00|948.3|946.3|948.7|946.7|948.7|946.7|948.3|946.3|55
1697197200000|2023-10-13 11:40:00|948.8|946.8|948.1|946.1|948.9|946.9|948.1|946.1|79
1697197500000|2023-10-13 11:45:00|948|946|948.1|946.1|948.2|946.2|947.9|945.9|55
1697197800000|2023-10-13 11:50:00|948|946|948.5|946.5|948.7|946.7|948|946|96
1697198100000|2023-10-13 11:55:00|948.4|946.4|948.2|946.2|948.7|946.7|948.1|946.1|155
1697198400000|2023-10-13 12:00:00|948.4|946.4|948.8|946.8|949|947|948.3|946.3|256
1697198700000|2023-10-13 12:05:00|948.9|946.9|947.8|945.8|948.9|946.9|947.8|945.8|522
1697199000000|2023-10-13 12:10:00|947.9|945.9|948|946|948.2|946.2|947.7|945.7|293
1697199300000|2023-10-13 12:15:00|947.9|945.9|948|946|948.1|946.1|947.6|945.6|244
1697199600000|2023-10-13 12:20:00|947.9|945.9|948.9|946.9|948.9|946.9|947.9|945.9|226
1697199900000|2023-10-13 12:25:00|948.8|946.8|949.2|947.2|949.4|947.4|948.7|946.7|141
1697200200000|2023-10-13 12:30:00|949.1|947.1|949.9|947.9|950.1|948.1|949.1|947.1|258
1697200500000|2023-10-13 12:35:00|950|948|950.3|948.3|950.5|948.5|950|948|199
1697200800000|2023-10-13 12:40:00|950.2|948.2|950.2|948.2|950.3|948.3|949.9|947.9|339
1697201100000|2023-10-13 12:45:00|950.1|948.1|950.6|948.6|950.7|948.7|950.1|948.1|399
1697201400000|2023-10-13 12:50:00|950.5|948.5|950.3|948.3|950.6|948.6|950.3|948.3|324
1697201700000|2023-10-13 12:55:00|950.2|948.2|950.8|948.8|951|949|950.2|948.2|398
1697202000000|2023-10-13 13:00:00|950.7|948.7|951.4|949.4|951.5|949.5|950.5|948.5|385
1697202300000|2023-10-13 13:05:00|951.3|949.3|951|949|951.4|949.4|950.9|948.9|346
1697202600000|2023-10-13 13:10:00|950.9|948.9|950.8|948.8|951.1|949.1|950.7|948.7|382
1697202900000|2023-10-13 13:15:00|950.7|948.7|949.8|947.8|950.7|948.7|949.7|947.7|872
1697203200000|2023-10-13 13:20:00|949.7|947.7|949.2|947.2|949.8|947.8|949.2|947.2|578
1697203500000|2023-10-13 13:25:00|949.3|947.3|949.8|947.8|949.9|947.9|949.1|947.1|446
1697203800000|2023-10-13 13:30:00|949.1|948.6|950.1|949.6|950.1|949.6|948.8|948.3|1721
1697204100000|2023-10-13 13:35:00|950|949.5|951.6|951.1|951.9|951.4|949.6|949.1|1809
1697204400000|2023-10-13 13:40:00|951.7|951.2|950.1|949.6|952.4|951.9|950.1|949.6|1396
1697204700000|2023-10-13 13:45:00|950|949.5|951.5|951|951.5|951|949.3|948.8|1441
1697205000000|2023-10-13 13:50:00|951.6|951.1|951.2|950.7|951.8|951.3|950.7|950.2|1029
1697205300000|2023-10-13 13:55:00|951.3|950.8|951|950.5|951.5|951|950.6|950.1|897
1697205600000|2023-10-13 14:00:00|950.4|949.9|950.2|949.7|950.6|950.1|949.1|948.6|1260
1697205900000|2023-10-13 14:05:00|950.3|949.8|950|949.5|950.5|950|948.8|948.3|677
1697206200000|2023-10-13 14:10:00|949.9|949.4|948.6|948.1|949.9|949.4|948.6|948.1|556
1697206500000|2023-10-13 14:15:00|948.7|948.2|948.2|947.7|948.8|948.3|947.8|947.3|398
1697206800000|2023-10-13 14:20:00|948.3|947.8|947.6|947.1|949.1|948.6|947.4|946.9|674
1697207100000|2023-10-13 14:25:00|947.7|947.2|947.6|947.1|948.3|947.8|947.5|947|388
1697207400000|2023-10-13 14:30:00|947.5|947|948.6|948.1|948.7|948.2|947.2|946.7|631
1697207700000|2023-10-13 14:35:00|948.7|948.2|947.6|947.1|948.7|948.2|947.6|947.1|851
1697208000000|2023-10-13 14:40:00|947.7|947.2|948.1|947.6|948.2|947.7|947.1|946.6|553
1697208300000|2023-10-13 14:45:00|948|947.5|947.9|947.4|948.2|947.7|947.5|947|375
1697208600000|2023-10-13 14:50:00|947.8|947.3|946.7|946.2|947.8|947.3|946.2|945.7|698
1697208900000|2023-10-13 14:55:00|946.6|946.1|947|946.5|947.2|946.7|946.4|945.9|398
1697209200000|2023-10-13 15:00:00|947.1|946.6|946.4|945.9|947.2|946.7|946.2|945.7|478
1697209500000|2023-10-13 15:05:00|946.5|946|946.7|946.2|946.8|946.3|945.8|945.3|465
1697209800000|2023-10-13 15:10:00|946.8|946.3|946.4|945.9|947.1|946.6|945.9|945.4|562
1697210100000|2023-10-13 15:15:00|946.3|945.8|946|945.5|946.6|946.1|946|945.5|685
1697210400000|2023-10-13 15:20:00|946.1|945.6|944.8|944.3|946.3|945.8|944.7|944.2|892
1697210700000|2023-10-13 15:25:00|944.9|944.4|945.1|944.6|945.2|944.7|944.2|943.7|1639
1697211000000|2023-10-13 15:30:00|945|944.5|945|944.5|945.4|944.9|944.7|944.2|871
1697211300000|2023-10-13 15:35:00|945.1|944.6|945.4|944.9|945.6|945.1|945|944.5|1008
1697211600000|2023-10-13 15:40:00|945.3|944.8|944.9|944.4|945.5|945|944.9|944.4|773
1697211900000|2023-10-13 15:45:00|945.1|944.6|944.4|943.9|945.4|944.9|944.4|943.9|385
1697212200000|2023-10-13 15:50:00|944.5|944|944.2|943.7|944.8|944.3|943.8|943.3|523
1697212500000|2023-10-13 15:55:00|944.1|943.6|943.8|943.3|944.1|943.6|943.3|942.8|621
1697212800000|2023-10-13 16:00:00|943.7|943.2|944.3|943.8|944.6|944.1|943.5|943|596
1697213100000|2023-10-13 16:05:00|944.2|943.7|944.6|944.1|944.6|944.1|944|943.5|674
1697213400000|2023-10-13 16:10:00|944.5|944|944.4|943.9|944.8|944.3|944.3|943.8|658
1697213700000|2023-10-13 16:15:00|944.5|944|944.9|944.4|945.1|944.6|944.4|943.9|563
1697214000000|2023-10-13 16:20:00|944.8|944.3|945.4|944.9|945.4|944.9|944.8|944.3|506
1697214300000|2023-10-13 16:25:00|945.3|944.8|945.3|944.8|945.5|945|945.1|944.6|437
1697214600000|2023-10-13 16:30:00|945.4|944.9|945.6|945.1|945.7|945.2|945.1|944.6|591
1697214900000|2023-10-13 16:35:00|945.5|945|945.4|944.9|945.7|945.2|945.3|944.8|235
1697215200000|2023-10-13 16:40:00|945.5|945|945.7|945.2|945.8|945.3|945.4|944.9|150
1697215500000|2023-10-13 16:45:00|945.8|945.3|945.2|944.7|946.2|945.7|945.2|944.7|138
1697215800000|2023-10-13 16:50:00|945.1|944.6|944.9|944.4|945.1|944.6|944.3|943.8|338
1697216100000|2023-10-13 16:55:00|944.8|944.3|945|944.5|945.2|944.7|944.8|944.3|124
1697216400000|2023-10-13 17:00:00|945.1|944.6|944.7|944.2|945.3|944.8|944.5|944|96
1697216700000|2023-10-13 17:05:00|944.5|944|944.4|943.9|944.5|944|944.1|943.6|219
1697217000000|2023-10-13 17:10:00|944.5|944|943.7|943.2|944.5|944|943.6|943.1|422
1697217300000|2023-10-13 17:15:00|943.6|943.1|943.7|943.2|944|943.5|943.4|942.9|153
1697217600000|2023-10-13 17:20:00|943.9|943.4|943.6|943.1|944.2|943.7|943.6|943.1|320
1697217900000|2023-10-13 17:25:00|943.7|943.2|942.9|942.4|943.8|943.3|942.8|942.3|226
1697218200000|2023-10-13 17:30:00|942.8|942.3|943.1|942.6|943.4|942.9|942.7|942.2|170
1697218500000|2023-10-13 17:35:00|943|942.5|942.8|942.3|943.2|942.7|942.6|942.1|242
1697218800000|2023-10-13 17:40:00|942.9|942.4|943.9|943.4|944.3|943.8|942.9|942.4|772
1697219100000|2023-10-13 17:45:00|943.8|943.3|944|943.5|944.1|943.6|943.8|943.3|238
1697219400000|2023-10-13 17:50:00|944.1|943.6|944.3|943.8|944.6|944.1|944.1|943.6|286
1697219700000|2023-10-13 17:55:00|944.4|943.9|944|943.5|944.5|944|944|943.5|130
1697220000000|2023-10-13 18:00:00|944.1|943.6|943.8|943.3|944.1|943.6|943.7|943.2|85
1697220300000|2023-10-13 18:05:00|943.9|943.4|944|943.5|944.7|944.2|943.8|943.3|168
1697220600000|2023-10-13 18:10:00|943.9|943.4|944|943.5|944.1|943.6|943.8|943.3|132
1697220900000|2023-10-13 18:15:00|943.9|943.4|943.8|943.3|944|943.5|943.6|943.1|41
1697221200000|2023-10-13 18:20:00|943.9|943.4|943.4|942.9|944.2|943.7|943.4|942.9|93
1697221500000|2023-10-13 18:25:00|943.6|943.1|943.6|943.1|943.6|943.1|943.3|942.8|106
1697221800000|2023-10-13 18:30:00|943.5|943|944.1|943.6|944.1|943.6|943.4|942.9|186
1697222100000|2023-10-13 18:35:00|944|943.5|943.9|943.4|944|943.5|943.4|942.9|199
1697222400000|2023-10-13 18:40:00|943.8|943.3|943.7|943.2|944|943.5|943.6|943.1|196
1697222700000|2023-10-13 18:45:00|943.8|943.3|943.6|943.1|943.8|943.3|943.5|943|98
1697223000000|2023-10-13 18:50:00|943.5|943|943.9|943.4|943.9|943.4|943.4|942.9|127
1697223300000|2023-10-13 18:55:00|943.8|943.3|944.4|943.9|944.5|944|943.7|943.2|209
1697223600000|2023-10-13 19:00:00|944.5|944|944.5|944|944.7|944.2|944.2|943.7|324
1697223900000|2023-10-13 19:05:00|944.4|943.9|944.5|944|944.5|944|943.6|943.1|224
1697224200000|2023-10-13 19:10:00|944.3|943.8|944.8|944.3|945|944.5|944.2|943.7|241
1697224500000|2023-10-13 19:15:00|944.7|944.2|944.1|943.6|944.8|944.3|944.1|943.6|366
1697224800000|2023-10-13 19:20:00|944.2|943.7|944.5|944|944.5|944|944.1|943.6|335
1697225100000|2023-10-13 19:25:00|944.4|943.9|943.9|943.4|944.4|943.9|943.7|943.2|150
1697225400000|2023-10-13 19:30:00|944|943.5|944.3|943.8|944.6|944.1|943.9|943.4|451
1697225700000|2023-10-13 19:35:00|944.4|943.9|944.2|943.7|944.4|943.9|944.1|943.6|380
1697226000000|2023-10-13 19:40:00|944.3|943.8|943.9|943.4|944.4|943.9|943.7|943.2|415
1697226300000|2023-10-13 19:45:00|944|943.5|944.9|944.4|944.9|944.4|944|943.5|1454
1697226600000|2023-10-13 19:50:00|944.8|944.3|945.2|944.7|945.2|944.7|944.5|944|1638
1697226900000|2023-10-13 19:55:00|945.1|944.6|944.9|944.4|945.1|944.6|944.6|944.1|7190
1697227200000|2023-10-13 20:00:00|945.6|943.6|945.2|943.2|945.8|943.8|945.2|943.2|635
1697227500000|2023-10-13 20:05:00|945.3|943.3|945|943|945.3|943.3|945|943|62
1697227800000|2023-10-13 20:10:00|945.1|943.1|944.9|942.9|945.2|943.2|944.9|942.9|88
1697228100000|2023-10-13 20:15:00|945.1|943.1|945.1|943.1|945.6|943.6|945.1|943.1|378
1697228400000|2023-10-13 20:20:00|945.2|943.2|945.2|943.2|945.2|943.2|945.2|943.2|14
1697228700000|2023-10-13 20:25:00|945.1|943.1|945.2|943.2|945.2|943.2|945.1|943.1|24
1697229000000|2023-10-13 20:30:00|945.1|943.1|945.3|943.3|945.3|943.3|945.1|943.1|6
1697229300000|2023-10-13 20:35:00|945.2|943.2|945.2|943.2|945.3|943.3|945.2|943.2|6
1697229600000|2023-10-13 20:40:00|945.3|943.3|945.3|943.3|945.5|943.5|945.3|943.3|14
1697229900000|2023-10-13 20:45:00|945.2|943.2|945.5|943.5|945.5|943.5|945.2|943.2|37
1697230200000|2023-10-13 20:50:00|945.6|943.6|945.2|943.2|945.6|943.6|945|943|103
1697230500000|2023-10-13 20:55:00|945.3|943.3|945.6|943.6|945.7|943.7|945|943|48
1697407500000|2023-10-15 22:05:00|948|946|947.6|945.6|948.2|946.2|947.5|945.5|1
1697407800000|2023-10-15 22:10:00|||||||||6
1697409000000|2023-10-15 22:30:00|948.4|946.4|948.4|946.4|948.4|946.4|948.4|946.4|7
1697409300000|2023-10-15 22:35:00|947.5|945.5|947.4|945.4|947.5|945.5|947.4|945.4|3
1697410200000|2023-10-15 22:50:00|947.3|945.3|947.3|945.3|947.3|945.3|947.3|945.3|4
1697410800000|2023-10-15 23:00:00|947.2|945.2|947.4|945.4|947.4|945.4|947.2|945.2|3
1697411100000|2023-10-15 23:05:00|||||||||3
1697411400000|2023-10-15 23:10:00|947.5|945.5|947.7|945.7|947.7|945.7|947.5|945.5|2
1697411700000|2023-10-15 23:15:00|947.9|945.9|948|946|948|946|947.9|945.9|3
1697412000000|2023-10-15 23:20:00|947.8|945.8|947.8|945.8|947.8|945.8|947.7|945.7|3
1697412300000|2023-10-15 23:25:00|948.3|946.3|948|946|948.3|946.3|948|946|3
1697412600000|2023-10-15 23:30:00|948.2|946.2|948.3|946.3|948.3|946.3|948.2|946.2|2
1697412900000|2023-10-15 23:35:00|948.1|946.1|948.2|946.2|948.2|946.2|948.1|946.1|3
1697413200000|2023-10-15 23:40:00|948.8|946.8|948.5|946.5|948.9|946.9|948.5|946.5|26
1697413500000|2023-10-15 23:45:00|948.3|946.3|948.3|946.3|948.3|946.3|948.3|946.3|3
1697413800000|2023-10-15 23:50:00|948.1|946.1|948.5|946.5|948.6|946.6|948.1|946.1|4
1697414100000|2023-10-15 23:55:00|948.3|946.3|948.3|946.3|948.3|946.3|948.3|946.3|2
1697414400000|2023-10-16 00:00:00|949.1|947.1|949|947|949.3|947.3|948.4|946.4|8
1697414700000|2023-10-16 00:05:00|949.2|947.2|949.2|947.2|949.4|947.4|948.7|946.7|30
1697415000000|2023-10-16 00:10:00|949.1|947.1|949.2|947.2|949.7|947.7|949.1|947.1|26
1697415300000|2023-10-16 00:15:00|949.3|947.3|948.7|946.7|949.4|947.4|948.7|946.7|20
1697415600000|2023-10-16 00:20:00|948.9|946.9|948.7|946.7|949.1|947.1|948.7|946.7|21
1697415900000|2023-10-16 00:25:00|948.9|946.9|949.3|947.3|949.3|947.3|948.9|946.9|32
1697416200000|2023-10-16 00:30:00|949.1|947.1|949.6|947.6|949.7|947.7|949.1|947.1|9
1697416500000|2023-10-16 00:35:00|949.5|947.5|949.2|947.2|949.5|947.5|949.1|947.1|17
1697416800000|2023-10-16 00:40:00|949.1|947.1|948.6|946.6|949.1|947.1|948.6|946.6|26
1697417100000|2023-10-16 00:45:00|948.5|946.5|947.7|945.7|948.5|946.5|947.5|945.5|79
1697417400000|2023-10-16 00:50:00|947.6|945.6|948.4|946.4|948.4|946.4|947.6|945.6|20
1697417700000|2023-10-16 00:55:00|948|946|947.6|945.6|948|946|947.6|945.6|20
1697418000000|2023-10-16 01:00:00|947.7|945.7|948.3|946.3|948.4|946.4|947.5|945.5|87
1697418300000|2023-10-16 01:05:00|948.2|946.2|948.2|946.2|948.5|946.5|948|946|50
1697418600000|2023-10-16 01:10:00|948.5|946.5|949.1|947.1|949.5|947.5|948.4|946.4|162
1697418900000|2023-10-16 01:15:00|948.9|946.9|948.2|946.2|949.3|947.3|948|946|89
1697419200000|2023-10-16 01:20:00|948|946|948.7|946.7|948.7|946.7|947.5|945.5|68
1697419500000|2023-10-16 01:25:00|948.9|946.9|948.9|946.9|949.2|947.2|948.8|946.8|54
1697419800000|2023-10-16 01:30:00|949.1|947.1|948.8|946.8|949.6|947.6|948.1|946.1|361
1697420100000|2023-10-16 01:35:00|948.7|946.7|948.4|946.4|948.8|946.8|947.4|945.4|277
1697420400000|2023-10-16 01:40:00|948.5|946.5|948.1|946.1|949.1|947.1|947.8|945.8|88
1697420700000|2023-10-16 01:45:00|948|946|947.7|945.7|948.1|946.1|947.5|945.5|215
1697421000000|2023-10-16 01:50:00|947.8|945.8|947.4|945.4|947.9|945.9|947|945|260
1697421300000|2023-10-16 01:55:00|947.5|945.5|946.8|944.8|947.6|945.6|946.6|944.6|347
1697421600000|2023-10-16 02:00:00|946.7|944.7|945.7|943.7|947|945|945.7|943.7|39
1697421900000|2023-10-16 02:05:00|945.8|943.8|947.4|945.4|947.5|945.5|945.8|943.8|60
1697422200000|2023-10-16 02:10:00|947.7|945.7|948|946|948|946|947.4|945.4|45
1697422500000|2023-10-16 02:15:00|947.9|945.9|947.3|945.3|948|946|947.2|945.2|27
1697422800000|2023-10-16 02:20:00|947.5|945.5|948.1|946.1|948.1|946.1|947.3|945.3|34
1697423100000|2023-10-16 02:25:00|948.2|946.2|947.7|945.7|948.4|946.4|947.5|945.5|70
1697423400000|2023-10-16 02:30:00|947.8|945.8|947|945|947.8|945.8|946.9|944.9|32
1697423700000|2023-10-16 02:35:00|947.3|945.3|947.2|945.2|947.5|945.5|947.2|945.2|26
1697424000000|2023-10-16 02:40:00|947.4|945.4|947.3|945.3|947.6|945.6|947.3|945.3|49
1697424300000|2023-10-16 02:45:00|947.1|945.1|946.7|944.7|947.5|945.5|946.7|944.7|52
1697424600000|2023-10-16 02:50:00|946.8|944.8|946.2|944.2|947.1|945.1|946.2|944.2|41
1697424900000|2023-10-16 02:55:00|946.3|944.3|946.5|944.5|946.8|944.8|946.3|944.3|54
1697425200000|2023-10-16 03:00:00|946.8|944.8|946.3|944.3|946.9|944.9|946.3|944.3|72
1697425500000|2023-10-16 03:05:00|946.6|944.6|946|944|946.6|944.6|946|944|24
1697425800000|2023-10-16 03:10:00|945.9|943.9|945.6|943.6|945.9|943.9|945.3|943.3|36
1697426100000|2023-10-16 03:15:00|945.5|943.5|945|943|945.5|943.5|944.9|942.9|120
1697426400000|2023-10-16 03:20:00|944.9|942.9|944.9|942.9|945|943|944.7|942.7|34
1697426700000|2023-10-16 03:25:00|944.8|942.8|945|943|945.1|943.1|944.4|942.4|31
1697427000000|2023-10-16 03:30:00|944.9|942.9|945|943|945|943|944.8|942.8|38
1697427300000|2023-10-16 03:35:00|945.3|943.3|945.7|943.7|945.7|943.7|945.3|943.3|15
1697427600000|2023-10-16 03:40:00|945.8|943.8|945.7|943.7|946|944|945.6|943.6|23
1697427900000|2023-10-16 03:45:00|945.8|943.8|946|944|946|944|945.7|943.7|29
1697428200000|2023-10-16 03:50:00|945.9|943.9|945.7|943.7|945.9|943.9|945.6|943.6|31
1697428500000|2023-10-16 03:55:00|945.9|943.9|946|944|946|944|945.8|943.8|32
1697428800000|2023-10-16 04:00:00|945.9|943.9|945.9|943.9|946.1|944.1|945.8|943.8|34
1697429100000|2023-10-16 04:05:00|946|944|946|944|946.1|944.1|945.9|943.9|34
1697429400000|2023-10-16 04:10:00|945.9|943.9|945.9|943.9|946.1|944.1|945.6|943.6|66
1697429700000|2023-10-16 04:15:00|945.8|943.8|945.9|943.9|946|944|945.7|943.7|29
1697430000000|2023-10-16 04:20:00|945.8|943.8|946.1|944.1|946.3|944.3|945.8|943.8|27
1697430300000|2023-10-16 04:25:00|946.2|944.2|946.2|944.2|946.3|944.3|946.1|944.1|25
1697430600000|2023-10-16 04:30:00|946.3|944.3|945.8|943.8|946.6|944.6|945.8|943.8|122
1697430900000|2023-10-16 04:35:00|945.9|943.9|945.9|943.9|946|944|945.6|943.6|19
1697431200000|2023-10-16 04:40:00|946|944|945.8|943.8|946.2|944.2|945.8|943.8|20
1697431500000|2023-10-16 04:45:00|945.9|943.9|946.2|944.2|946.3|944.3|945.8|943.8|17
1697431800000|2023-10-16 04:50:00|946.3|944.3|946.4|944.4|946.4|944.4|946|944|23
1697432100000|2023-10-16 04:55:00|946.5|944.5|946.4|944.4|946.5|944.5|946.3|944.3|23
1697432400000|2023-10-16 05:00:00|946.2|944.2|946.3|944.3|946.7|944.7|946.1|944.1|42
1697432700000|2023-10-16 05:05:00|946|944|946.3|944.3|946.5|944.5|945.8|943.8|51
1697433000000|2023-10-16 05:10:00|946.2|944.2|946.5|944.5|946.6|944.6|946.2|944.2|60
1697433300000|2023-10-16 05:15:00|946.6|944.6|946.4|944.4|946.8|944.8|946.3|944.3|65
1697433600000|2023-10-16 05:20:00|946.3|944.3|945.9|943.9|946.4|944.4|945.7|943.7|75
1697433900000|2023-10-16 05:25:00|946|944|946.4|944.4|946.4|944.4|945.9|943.9|34
1697434200000|2023-10-16 05:30:00|946.2|944.2|945.6|943.6|946.4|944.4|945.4|943.4|81
1697434500000|2023-10-16 05:35:00|945.7|943.7|945.5|943.5|945.8|943.8|945.3|943.3|47
1697434800000|2023-10-16 05:40:00|945.6|943.6|944.9|942.9|945.6|943.6|944.8|942.8|42
1697435100000|2023-10-16 05:45:00|944.8|942.8|944.3|942.3|944.8|942.8|944.1|942.1|46
1697435400000|2023-10-16 05:50:00|944.2|942.2|944.5|942.5|944.7|942.7|944.2|942.2|80
1697435700000|2023-10-16 05:55:00|944.4|942.4|945|943|945.1|943.1|944.4|942.4|70
1697436000000|2023-10-16 06:00:00|944.9|942.9|945.3|943.3|945.7|943.7|944.9|942.9|111
1697436300000|2023-10-16 06:05:00|945.4|943.4|945.8|943.8|946.2|944.2|945.4|943.4|147
1697436600000|2023-10-16 06:10:00|945.9|943.9|945.8|943.8|946|944|945.4|943.4|62
1697436900000|2023-10-16 06:15:00|945.7|943.7|945.6|943.6|945.9|943.9|945.5|943.5|67
1697437200000|2023-10-16 06:20:00|945.7|943.7|945.6|943.6|945.8|943.8|945.5|943.5|64
1697437500000|2023-10-16 06:25:00|945.5|943.5|944.7|942.7|945.5|943.5|944.6|942.6|75
1697437800000|2023-10-16 06:30:00|944.6|942.6|944.9|942.9|945|943|944.5|942.5|80
1697438100000|2023-10-16 06:35:00|944.8|942.8|945.8|943.8|945.8|943.8|944.8|942.8|56
1697438400000|2023-10-16 06:40:00|945.9|943.9|946.2|944.2|946.2|944.2|945.7|943.7|60
1697438700000|2023-10-16 06:45:00|946.1|944.1|945.9|943.9|946.2|944.2|945.8|943.8|65
1697439000000|2023-10-16 06:50:00|946|944|945.5|943.5|946|944|945.5|943.5|56
1697439300000|2023-10-16 06:55:00|945.4|943.4|945|943|945.6|943.6|945|943|84
1697439600000|2023-10-16 07:00:00|944.9|942.9|944.4|942.4|945.2|943.2|943.7|941.7|864
1697439900000|2023-10-16 07:05:00|944.5|942.5|943.3|941.3|944.6|942.6|943.2|941.2|721
1697440200000|2023-10-16 07:10:00|943.5|941.5|944.1|942.1|944.1|942.1|943.3|941.3|304
1697440500000|2023-10-16 07:15:00|944|942|943.6|941.6|944.2|942.2|943.6|941.6|234
1697440800000|2023-10-16 07:20:00|943.7|941.7|943.6|941.6|943.8|941.8|943.2|941.2|114
1697441100000|2023-10-16 07:25:00|943.4|941.4|943.4|941.4|943.6|941.6|942.9|940.9|118
1697441400000|2023-10-16 07:30:00|943.5|941.5|943.7|941.7|944.2|942.2|943.5|941.5|202
1697441700000|2023-10-16 07:35:00|943.8|941.8|943.4|941.4|943.8|941.8|943.2|941.2|115
1697442000000|2023-10-16 07:40:00|943.3|941.3|943.1|941.1|943.5|941.5|943|941|251
1697442300000|2023-10-16 07:45:00|943.2|941.2|943|941|943.7|941.7|942.8|940.8|195
1697442600000|2023-10-16 07:50:00|942.9|940.9|943.2|941.2|943.9|941.9|942.9|940.9|395
1697442900000|2023-10-16 07:55:00|943.3|941.3|943.2|941.2|943.5|941.5|943.1|941.1|148
1697443200000|2023-10-16 08:00:00|943.1|941.1|942.9|940.9|943.5|941.5|942.7|940.7|334
1697443500000|2023-10-16 08:05:00|942.8|940.8|942.5|940.5|943.1|941.1|942.5|940.5|638
1697443800000|2023-10-16 08:10:00|942.6|940.6|942.7|940.7|942.9|940.9|942.3|940.3|305
1697444100000|2023-10-16 08:15:00|942.6|940.6|942.3|940.3|942.6|940.6|942.2|940.2|256
1697444400000|2023-10-16 08:20:00|942.2|940.2|942.9|940.9|943.1|941.1|942.1|940.1|231
1697444700000|2023-10-16 08:25:00|943|941|943.6|941.6|943.8|941.8|942.9|940.9|159
1697445000000|2023-10-16 08:30:00|943.9|941.9|943.9|941.9|944.1|942.1|943.8|941.8|76
1697445300000|2023-10-16 08:35:00|943.8|941.8|944.2|942.2|944.4|942.4|943.8|941.8|93
1697445600000|2023-10-16 08:40:00|944.3|942.3|944.2|942.2|944.3|942.3|944|942|78
1697445900000|2023-10-16 08:45:00|944.3|942.3|944.9|942.9|944.9|942.9|944.2|942.2|152
1697446200000|2023-10-16 08:50:00|944.8|942.8|944.6|942.6|944.9|942.9|944.6|942.6|60
1697446500000|2023-10-16 08:55:00|944.7|942.7|944.6|942.6|944.7|942.7|944.4|942.4|63
1697446800000|2023-10-16 09:00:00|944.7|942.7|944.3|942.3|944.7|942.7|944.3|942.3|72
1697447100000|2023-10-16 09:05:00|944.4|942.4|944.6|942.6|944.9|942.9|944.4|942.4|125
1697447400000|2023-10-16 09:10:00|944.5|942.5|944.7|942.7|944.9|942.9|944.4|942.4|135
1697447700000|2023-10-16 09:15:00|944.6|942.6|944.3|942.3|945|943|944.2|942.2|285
1697448000000|2023-10-16 09:20:00|944.4|942.4|944.2|942.2|944.5|942.5|944|942|112
1697448300000|2023-10-16 09:25:00|944.3|942.3|943.9|941.9|944.4|942.4|943.8|941.8|117
1697448600000|2023-10-16 09:30:00|944|942|944.4|942.4|944.5|942.5|944|942|115
1697448900000|2023-10-16 09:35:00|944.5|942.5|945|943|945.1|943.1|944.4|942.4|146
1697449200000|2023-10-16 09:40:00|944.9|942.9|944.6|942.6|945.1|943.1|944.6|942.6|138
1697449500000|2023-10-16 09:45:00|944.5|942.5|944.5|942.5|944.7|942.7|944.2|942.2|182
1697449800000|2023-10-16 09:50:00|944.6|942.6|944.8|942.8|944.8|942.8|944.5|942.5|216
1697450100000|2023-10-16 09:55:00|944.7|942.7|944.3|942.3|944.7|942.7|944.2|942.2|161
1697450400000|2023-10-16 10:00:00|944.2|942.2|943.9|941.9|944.2|942.2|943.7|941.7|205
1697450700000|2023-10-16 10:05:00|943.8|941.8|944|942|944.1|942.1|943.7|941.7|81
1697451000000|2023-10-16 10:10:00|943.9|941.9|943.9|941.9|944.2|942.2|943.8|941.8|59
1697451300000|2023-10-16 10:15:00|944.1|942.1|944.7|942.7|944.7|942.7|944.1|942.1|66
1697451600000|2023-10-16 10:20:00|944.8|942.8|944.8|942.8|945|943|944.8|942.8|53
1697451900000|2023-10-16 10:25:00|944.7|942.7|944.7|942.7|944.9|942.9|944.6|942.6|61
1697452200000|2023-10-16 10:30:00|944.8|942.8|945|943|945.1|943.1|944.8|942.8|58
1697452500000|2023-10-16 10:35:00|944.9|942.9|945.2|943.2|945.2|943.2|944.9|942.9|42
1697452800000|2023-10-16 10:40:00|945.1|943.1|945.3|943.3|945.3|943.3|945.1|943.1|78
1697453100000|2023-10-16 10:45:00|945.2|943.2|945.3|943.3|945.4|943.4|945.1|943.1|81
1697453400000|2023-10-16 10:50:00|945.2|943.2|945.5|943.5|945.5|943.5|945.2|943.2|85
1697453700000|2023-10-16 10:55:00|945.6|943.6|945.8|943.8|945.8|943.8|945.6|943.6|167
1697454000000|2023-10-16 11:00:00|945.6|943.6|945.4|943.4|945.7|943.7|945.4|943.4|106
1697454300000|2023-10-16 11:05:00|945.3|943.3|944.9|942.9|945.4|943.4|944.8|942.8|167
1697454600000|2023-10-16 11:10:00|944.8|942.8|945.1|943.1|945.1|943.1|944.8|942.8|141
1697454900000|2023-10-16 11:15:00|945.2|943.2|945|943|945.2|943.2|944.9|942.9|140
1697455200000|2023-10-16 11:20:00|945.1|943.1|945|943|945.1|943.1|944.8|942.8|129
1697455500000|2023-10-16 11:25:00|945.1|943.1|945.1|943.1|945.3|943.3|945.1|943.1|108
1697455800000|2023-10-16 11:30:00|945.2|943.2|945|943|945.4|943.4|945|943|105
1697456100000|2023-10-16 11:35:00|945.1|943.1|945.8|943.8|945.8|943.8|945.1|943.1|104
1697456400000|2023-10-16 11:40:00|945.9|943.9|946.5|944.5|946.6|944.6|945.6|943.6|320
1697456700000|2023-10-16 11:45:00|946.4|944.4|946.5|944.5|946.5|944.5|946.2|944.2|106
1697457000000|2023-10-16 11:50:00|946.6|944.6|946.4|944.4|946.6|944.6|946.4|944.4|112
1697457300000|2023-10-16 11:55:00|946.3|944.3|946.2|944.2|946.5|944.5|946.2|944.2|86
1697457600000|2023-10-16 12:00:00|946.3|944.3|946.4|944.4|946.4|944.4|946.1|944.1|66
1697457900000|2023-10-16 12:05:00|946.3|944.3|945.7|943.7|946.3|944.3|945.5|943.5|77
1697458200000|2023-10-16 12:10:00|945.8|943.8|945.7|943.7|946.1|944.1|945.5|943.5|96
1697458500000|2023-10-16 12:15:00|945.8|943.8|945.8|943.8|946|944|945.7|943.7|67
1697458800000|2023-10-16 12:20:00|946|944|946.3|944.3|946.8|944.8|946|944|166
1697459100000|2023-10-16 12:25:00|946.2|944.2|945.8|943.8|946.2|944.2|945.5|943.5|327
1697459400000|2023-10-16 12:30:00|946.1|944.1|946.2|944.2|946.7|944.7|945.8|943.8|132
1697459700000|2023-10-16 12:35:00|946.1|944.1|946.8|944.8|946.9|944.9|945.8|943.8|106
1697460000000|2023-10-16 12:40:00|946.9|944.9|946.5|944.5|946.9|944.9|946.5|944.5|85
1697460300000|2023-10-16 12:45:00|946.6|944.6|947|945|947|945|946.5|944.5|100
1697460600000|2023-10-16 12:50:00|947.1|945.1|947.2|945.2|947.5|945.5|947|945|129
1697460900000|2023-10-16 12:55:00|947.1|945.1|947.2|945.2|947.5|945.5|947|945|60
1697461200000|2023-10-16 13:00:00|947.3|945.3|946.6|944.6|947.4|945.4|946.6|944.6|199
1697461500000|2023-10-16 13:05:00|946.5|944.5|946.4|944.4|946.6|944.6|946.3|944.3|106
1697461800000|2023-10-16 13:10:00|946.6|944.6|946.7|944.7|946.8|944.8|946.4|944.4|105
1697462100000|2023-10-16 13:15:00|946.8|944.8|947|945|947|945|946.7|944.7|82
1697462400000|2023-10-16 13:20:00|946.9|944.9|946.8|944.8|947|945|946.7|944.7|282
1697462700000|2023-10-16 13:25:00|946.7|944.7|946.3|944.3|946.7|944.7|946.2|944.2|338
1697463000000|2023-10-16 13:30:00|945.6|945.1|945|944.5|946.3|945.8|944.7|944.2|3318
1697463300000|2023-10-16 13:35:00|945.1|944.6|944.4|943.9|945.3|944.8|944.2|943.7|1617
1697463600000|2023-10-16 13:40:00|944.5|944|945|944.5|945.3|944.8|943.9|943.4|920
1697463900000|2023-10-16 13:45:00|945.1|944.6|946.2|945.7|946.2|945.7|944.9|944.4|950
1697464200000|2023-10-16 13:50:00|946.3|945.8|948.1|947.6|948.5|948|946.3|945.8|2134
1697464500000|2023-10-16 13:55:00|948.2|947.7|947.3|946.8|948.2|947.7|946.9|946.4|1174
1697464800000|2023-10-16 14:00:00|947.2|946.7|947.5|947|947.7|947.2|947.1|946.6|1051
1697465100000|2023-10-16 14:05:00|947.4|946.9|947.6|947.1|947.6|947.1|946.7|946.2|567
1697465400000|2023-10-16 14:10:00|947.7|947.2|948.4|947.9|948.5|948|947.5|947|695
1697465700000|2023-10-16 14:15:00|948.5|948|948.6|948.1|949|948.5|948.2|947.7|424
1697466000000|2023-10-16 14:20:00|948.7|948.2|949.5|949|949.5|949|948.6|948.1|713
1697466300000|2023-10-16 14:25:00|949.6|949.1|950.3|949.8|950.3|949.8|949.1|948.6|653
1697466600000|2023-10-16 14:30:00|950.4|949.9|950.2|949.7|950.9|950.4|950.2|949.7|1199
1697466900000|2023-10-16 14:35:00|950.3|949.8|950.8|950.3|951.1|950.6|950.2|949.7|1551
1697467200000|2023-10-16 14:40:00|950.9|950.4|952|951.5|952|951.5|950.9|950.4|2850
1697467500000|2023-10-16 14:45:00|952.1|951.6|952.2|951.7|952.7|952.2|952|951.5|1856
1697467800000|2023-10-16 14:50:00|952.3|951.8|951.5|951|952.3|951.8|951.5|951|1053
1697468100000|2023-10-16 14:55:00|951.6|951.1|952.1|951.6|952.1|951.6|951.6|951.1|1189
1697468400000|2023-10-16 15:00:00|952|951.5|951.9|951.4|952.4|951.9|951.5|951|959
1697468700000|2023-10-16 15:05:00|951.8|951.3|952|951.5|952.3|951.8|951.8|951.3|824
1697469000000|2023-10-16 15:10:00|952.1|951.6|951.5|951|952.2|951.7|951.4|950.9|689
1697469300000|2023-10-16 15:15:00|951.4|950.9|951.6|951.1|951.9|951.4|951.3|950.8|666
1697469600000|2023-10-16 15:20:00|951.5|951|952.4|951.9|952.5|952|951.3|950.8|1048
1697469900000|2023-10-16 15:25:00|952.3|951.8|952.6|952.1|953|952.5|952.3|951.8|1399
1697470200000|2023-10-16 15:30:00|952.7|952.2|952.6|952.1|953|952.5|952.4|951.9|1200
1697470500000|2023-10-16 15:35:00|952.5|952|951.9|951.4|952.7|952.2|951.9|951.4|685
1697470800000|2023-10-16 15:40:00|951.8|951.3|952|951.5|952.3|951.8|951.7|951.2|586
1697471100000|2023-10-16 15:45:00|951.9|951.4|951.9|951.4|952.1|951.6|951.6|951.1|403
1697471400000|2023-10-16 15:50:00|952|951.5|952.2|951.7|952.3|951.8|951.7|951.2|594
1697471700000|2023-10-16 15:55:00|952.1|951.6|952|951.5|952.3|951.8|951.9|951.4|519
1697472000000|2023-10-16 16:00:00|952.1|951.6|951.8|951.3|952.1|951.6|951.7|951.2|411
1697472300000|2023-10-16 16:05:00|951.9|951.4|952.6|952.1|952.6|952.1|951.9|951.4|764
1697472600000|2023-10-16 16:10:00|952.7|952.2|952.1|951.6|952.7|952.2|951.9|951.4|319
1697472900000|2023-10-16 16:15:00|952.2|951.7|952.6|952.1|952.7|952.2|952|951.5|575
1697473200000|2023-10-16 16:20:00|952.5|952|952.9|952.4|952.9|952.4|952.4|951.9|1103
1697473500000|2023-10-16 16:25:00|952.8|952.3|953|952.5|953.1|952.6|952.8|952.3|474
1697473800000|2023-10-16 16:30:00|953.1|952.6|953|952.5|953.3|952.8|953|952.5|265
1697474100000|2023-10-16 16:35:00|953.1|952.6|953.2|952.7|953.4|952.9|952.9|952.4|974
1697474400000|2023-10-16 16:40:00|953.1|952.6|953.3|952.8|953.3|952.8|953.1|952.6|735
1697474700000|2023-10-16 16:45:00|953.4|952.9|953.5|953|953.8|953.3|953.3|952.8|531
1697475000000|2023-10-16 16:50:00|953.6|953.1|953.5|953|953.7|953.2|953.3|952.8|168
1697475300000|2023-10-16 16:55:00|953.6|953.1|953.8|953.3|953.8|953.3|953.1|952.6|182
1697475600000|2023-10-16 17:00:00|953.9|953.4|954.2|953.7|954.2|953.7|953.7|953.2|199
1697475900000|2023-10-16 17:05:00|954.1|953.6|954.2|953.7|954.3|953.8|954|953.5|161
1697476200000|2023-10-16 17:10:00|954.3|953.8|953.9|953.4|954.6|954.1|953.9|953.4|258
1697476500000|2023-10-16 17:15:00|954|953.5|953.3|952.8|954.1|953.6|953.3|952.8|403
1697476800000|2023-10-16 17:20:00|953.2|952.7|952|951.5|953.2|952.7|951.8|951.3|672
1697477100000|2023-10-16 17:25:00|951.9|951.4|952.7|952.2|952.9|952.4|951.3|950.8|574
1697477400000|2023-10-16 17:30:00|952.6|952.1|952.6|952.1|952.7|952.2|952.4|951.9|102
1697477700000|2023-10-16 17:35:00|952.5|952|953.1|952.6|953.1|952.6|952.5|952|67
1697478000000|2023-10-16 17:40:00|953|952.5|953.5|953|953.6|953.1|953|952.5|126
1697478300000|2023-10-16 17:45:00|953.4|952.9|953.6|953.1|953.7|953.2|953.4|952.9|148
1697478600000|2023-10-16 17:50:00|953.5|953|953.6|953.1|953.6|953.1|953.4|952.9|165
1697478900000|2023-10-16 17:55:00|953.7|953.2|953.4|952.9|953.9|953.4|953.4|952.9|115
1697479200000|2023-10-16 18:00:00|953.5|953|953.3|952.8|953.5|953|952.8|952.3|265
1697479500000|2023-10-16 18:05:00|953.2|952.7|953.3|952.8|953.6|953.1|953.2|952.7|427
1697479800000|2023-10-16 18:10:00|953.2|952.7|953.2|952.7|953.5|953|953.1|952.6|643
1697480100000|2023-10-16 18:15:00|953.1|952.6|953.3|952.8|953.3|952.8|952.9|952.4|274
1697480400000|2023-10-16 18:20:00|953.2|952.7|952.8|952.3|953.3|952.8|952.6|952.1|292
1697480700000|2023-10-16 18:25:00|953|952.5|952.7|952.2|953.3|952.8|952.7|952.2|111
1697481000000|2023-10-16 18:30:00|952.8|952.3|953.2|952.7|953.2|952.7|952.7|952.2|126
1697481300000|2023-10-16 18:35:00|953.1|952.6|952.8|952.3|953.2|952.7|952.3|951.8|217
1697481600000|2023-10-16 18:40:00|952.7|952.2|953|952.5|953.1|952.6|952.7|952.2|178
1697481900000|2023-10-16 18:45:00|952.9|952.4|952.6|952.1|953|952.5|952.6|952.1|233
1697482200000|2023-10-16 18:50:00|952.7|952.2|952.9|952.4|953|952.5|952.6|952.1|138
1697482500000|2023-10-16 18:55:00|953|952.5|953.4|952.9|953.4|952.9|952.8|952.3|158
1697482800000|2023-10-16 19:00:00|953.5|953|953.2|952.7|953.5|953|953|952.5|190
1697483100000|2023-10-16 19:05:00|953.3|952.8|953.4|952.9|953.4|952.9|953.2|952.7|205
1697483400000|2023-10-16 19:10:00|953.3|952.8|953.4|952.9|953.8|953.3|953.3|952.8|278
1697483700000|2023-10-16 19:15:00|953.3|952.8|953.1|952.6|953.6|953.1|953|952.5|205
1697484000000|2023-10-16 19:20:00|953.2|952.7|953.5|953|953.7|953.2|953.2|952.7|327
1697484300000|2023-10-16 19:25:00|953.6|953.1|953.7|953.2|953.8|953.3|953.5|953|429
1697484600000|2023-10-16 19:30:00|953.8|953.3|953|952.5|953.8|953.3|953|952.5|220
1697484900000|2023-10-16 19:35:00|953.1|952.6|952.9|952.4|953.1|952.6|952.9|952.4|126
1697485200000|2023-10-16 19:40:00|953|952.5|953|952.5|953.2|952.7|952.9|952.4|236
1697485500000|2023-10-16 19:45:00|953.1|952.6|953|952.5|953.3|952.8|952.9|952.4|353
1697485800000|2023-10-16 19:50:00|952.9|952.4|953.3|952.8|953.3|952.8|952.9|952.4|555
1697486100000|2023-10-16 19:55:00|953.2|952.7|952.2|951.7|953.2|952.7|952|951.5|6020
1697486400000|2023-10-16 20:00:00|952.8|950.8|953.6|951.6|953.6|951.6|952.8|950.8|1274
1697486700000|2023-10-16 20:05:00|953.5|951.5|953.3|951.3|953.5|951.5|953.3|951.3|304
1697487000000|2023-10-16 20:10:00|953.5|951.5|953.6|951.6|953.6|951.6|953.4|951.4|33
1697487300000|2023-10-16 20:15:00|953.4|951.4|953.4|951.4|953.4|951.4|953.2|951.2|70
1697487600000|2023-10-16 20:20:00|953.5|951.5|953.5|951.5|953.5|951.5|953.5|951.5|7
1697487900000|2023-10-16 20:25:00|953.4|951.4|953.6|951.6|953.6|951.6|953.4|951.4|73
1697488200000|2023-10-16 20:30:00|953.7|951.7|953.5|951.5|953.7|951.7|953.5|951.5|7
1697488500000|2023-10-16 20:35:00|953.4|951.4|953.5|951.5|953.5|951.5|953.4|951.4|6
1697488800000|2023-10-16 20:40:00|953.6|951.6|953.7|951.7|953.7|951.7|953.5|951.5|99
1697489100000|2023-10-16 20:45:00|953.6|951.6|953.4|951.4|953.7|951.7|953.4|951.4|63
1697489400000|2023-10-16 20:50:00|953.3|951.3|953.6|951.6|953.6|951.6|953.2|951.2|25
1697489700000|2023-10-16 20:55:00|953.8|951.8|953.6|951.6|953.8|951.8|953.6|951.6|16
1697493600000|2023-10-16 22:00:00|953.7|951.7|953.5|951.5|953.7|951.7|953.4|951.4|0
1697493900000|2023-10-16 22:05:00|953.4|951.4|953.3|951.3|953.4|951.4|953.2|951.2|0
1697494200000|2023-10-16 22:10:00|953.4|951.4|953.3|951.3|953.4|951.4|953.3|951.3|0
1697494500000|2023-10-16 22:15:00|953.4|951.4|953.2|951.2|953.4|951.4|953.1|951.1|0
1697494800000|2023-10-16 22:20:00|953.3|951.3|953.2|951.2|953.3|951.3|953.2|951.2|0
1697495100000|2023-10-16 22:25:00|953.1|951.1|953.1|951.1|953.1|951.1|953.1|951.1|0
1697495400000|2023-10-16 22:30:00|953.2|951.2|953.1|951.1|953.2|951.2|953.1|951.1|0
1697495700000|2023-10-16 22:35:00|953.2|951.2|953.1|951.1|953.2|951.2|953.1|951.1|0
1697496000000|2023-10-16 22:40:00|953.2|951.2|953.1|951.1|953.2|951.2|953.1|951.1|0
1697496300000|2023-10-16 22:45:00|953|951|952.7|950.7|953|951|952.7|950.7|0
1697496600000|2023-10-16 22:50:00|952.6|950.6|952.6|950.6|952.7|950.7|952.6|950.6|0
1697496900000|2023-10-16 22:55:00|952.7|950.7|952.6|950.6|952.7|950.7|952.6|950.6|0
1697497200000|2023-10-16 23:00:00|952.7|950.7|952.6|950.6|952.7|950.7|952.6|950.6|0
1697497500000|2023-10-16 23:05:00|952.5|950.5|952.2|950.2|952.6|950.6|952.2|950.2|0
1697497800000|2023-10-16 23:10:00|952.3|950.3|952.2|950.2|952.3|950.3|952.2|950.2|0
1697498100000|2023-10-16 23:15:00|952.1|950.1|952|950|952.1|950.1|951.8|949.8|0
1697498400000|2023-10-16 23:20:00|951.9|949.9|952.2|950.2|952.2|950.2|951.9|949.9|0
1697498700000|2023-10-16 23:25:00|952.3|950.3|952.3|950.3|952.4|950.4|952.3|950.3|0
1697499000000|2023-10-16 23:30:00|952.4|950.4|952.5|950.5|952.5|950.5|952.4|950.4|0
1697499300000|2023-10-16 23:35:00|952.6|950.6|952.6|950.6|952.6|950.6|952.5|950.5|0
1697499600000|2023-10-16 23:40:00|952.5|950.5|952.6|950.6|952.6|950.6|952.5|950.5|0
1697499900000|2023-10-16 23:45:00|952.5|950.5|952.6|950.6|952.6|950.6|952.5|950.5|0
1697500200000|2023-10-16 23:50:00|952.5|950.5|952.9|950.9|953.1|951.1|952.5|950.5|0
1697500500000|2023-10-16 23:55:00|953|951|952.7|950.7|953|951|952.7|950.7|0
1697500800000|2023-10-17 00:00:00|951.9|949.9|953.2|951.2|954|952|951.8|949.8|94
1697501100000|2023-10-17 00:05:00|953.1|951.1|952.8|950.8|953.5|951.5|952.8|950.8|35
1697501400000|2023-10-17 00:10:00|952.7|950.7|952.4|950.4|952.9|950.9|952.2|950.2|46
1697501700000|2023-10-17 00:15:00|952.3|950.3|952.2|950.2|952.5|950.5|952.2|950.2|49
1697502000000|2023-10-17 00:20:00|952.1|950.1|952.4|950.4|952.4|950.4|952.1|950.1|36
1697502300000|2023-10-17 00:25:00|952.5|950.5|952.7|950.7|952.8|950.8|952.5|950.5|32
1697502600000|2023-10-17 00:30:00|952.9|950.9|952.5|950.5|953|951|952.5|950.5|50
1697502900000|2023-10-17 00:35:00|952.6|950.6|952.5|950.5|953|951|952|950|88
1697503200000|2023-10-17 00:40:00|952.6|950.6|952.6|950.6|952.7|950.7|952.5|950.5|12
1697503500000|2023-10-17 00:45:00|952.5|950.5|952.6|950.6|952.7|950.7|952.2|950.2|59
1697503800000|2023-10-17 00:50:00|952.7|950.7|951.9|949.9|952.7|950.7|951.8|949.8|56
1697504100000|2023-10-17 00:55:00|951.8|949.8|952.2|950.2|952.2|950.2|951.8|949.8|6
1697504400000|2023-10-17 01:00:00|952.1|950.1|952.4|950.4|952.6|950.6|951.5|949.5|46
1697504700000|2023-10-17 01:05:00|952.3|950.3|952|950|952.3|950.3|952|950|32
1697505000000|2023-10-17 01:10:00|952.1|950.1|951.8|949.8|952.1|950.1|951.8|949.8|22
1697505300000|2023-10-17 01:15:00|952.1|950.1|951.4|949.4|952.5|950.5|951.3|949.3|116
1697505600000|2023-10-17 01:20:00|951.5|949.5|951|949|951.5|949.5|950.8|948.8|22
1697505900000|2023-10-17 01:25:00|950.7|948.7|950.1|948.1|950.8|948.8|950.1|948.1|36
1697506200000|2023-10-17 01:30:00|950.3|948.3|949.8|947.8|950.7|948.7|949.7|947.7|88
1697506500000|2023-10-17 01:35:00|949.9|947.9|949.5|947.5|950.3|948.3|949.4|947.4|129
1697506800000|2023-10-17 01:40:00|949.7|947.7|950.4|948.4|950.4|948.4|949.5|947.5|39
1697507100000|2023-10-17 01:45:00|||||||||1
1697507400000|2023-10-17 01:50:00|950.9|948.9|951.3|949.3|951.5|949.5|950.9|948.9|6
1697507700000|2023-10-17 01:55:00|950.8|948.8|950.5|948.5|950.8|948.8|950.5|948.5|7
1697508000000|2023-10-17 02:00:00|950.1|948.1|950|948|950.2|948.2|949.7|947.7|28
1697508300000|2023-10-17 02:05:00|949.5|947.5|949.4|947.4|949.6|947.6|949.2|947.2|11
1697508600000|2023-10-17 02:10:00|950|948|949.9|947.9|950|948|949.9|947.9|7
1697508900000|2023-10-17 02:15:00|949.4|947.4|949.2|947.2|949.6|947.6|949.1|947.1|113
1697509200000|2023-10-17 02:20:00|948.8|946.8|948.7|946.7|948.8|946.8|948.5|946.5|14
1697509500000|2023-10-17 02:25:00|948.5|946.5|948.6|946.6|948.7|946.7|948.5|946.5|11
1697509800000|2023-10-17 02:30:00|948.8|946.8|949.1|947.1|949.2|947.2|948.7|946.7|9
1697510100000|2023-10-17 02:35:00|948.9|946.9|948.7|946.7|948.9|946.9|948.6|946.6|8
1697510400000|2023-10-17 02:40:00|948.5|946.5|948.7|946.7|948.7|946.7|948.5|946.5|5
1697510700000|2023-10-17 02:45:00|948.8|946.8|948.5|946.5|948.8|946.8|948.5|946.5|5
1697511000000|2023-10-17 02:50:00|948.8|946.8|949.2|947.2|949.2|947.2|948.7|946.7|8
1697511300000|2023-10-17 02:55:00|949.1|947.1|948.9|946.9|949.1|947.1|948.9|946.9|3
1697511600000|2023-10-17 03:00:00|949.4|947.4|950|948|950.1|948.1|949.4|947.4|57
1697511900000|2023-10-17 03:05:00|950.1|948.1|950.6|948.6|950.8|948.8|949.9|947.9|39
1697512200000|2023-10-17 03:10:00|950.7|948.7|951.1|949.1|951.1|949.1|950.7|948.7|15
1697512500000|2023-10-17 03:15:00|951|949|952.2|950.2|952.2|950.2|950.9|948.9|36
1697512800000|2023-10-17 03:20:00|952.3|950.3|951.5|949.5|952.3|950.3|951.5|949.5|29
1697513100000|2023-10-17 03:25:00|951.4|949.4|951.4|949.4|951.4|949.4|951.4|949.4|3
1697513400000|2023-10-17 03:30:00|951.7|949.7|951.6|949.6|951.9|949.9|951.6|949.6|53
1697513700000|2023-10-17 03:35:00|952.2|950.2|952|950|952.3|950.3|952|950|5
1697514000000|2023-10-17 03:40:00|951.7|949.7|951.4|949.4|951.7|949.7|951.1|949.1|9
1697514300000|2023-10-17 03:45:00|951.1|949.1|950.9|948.9|951.1|949.1|950.7|948.7|4
1697514600000|2023-10-17 03:50:00|950.7|948.7|950.7|948.7|950.7|948.7|950.7|948.7|1
1697514900000|2023-10-17 03:55:00|950.8|948.8|951.2|949.2|951.2|949.2|950.8|948.8|11
1697515200000|2023-10-17 04:00:00|951.3|949.3|951.3|949.3|951.3|949.3|951|949|17
1697515500000|2023-10-17 04:05:00|951.1|949.1|951|949|951.2|949.2|951|949|20
1697515800000|2023-10-17 04:10:00|950.9|948.9|950.5|948.5|950.9|948.9|950.5|948.5|87
1697516100000|2023-10-17 04:15:00|950.6|948.6|950.7|948.7|950.7|948.7|950.4|948.4|30
1697516400000|2023-10-17 04:20:00|950.8|948.8|950.8|948.8|950.8|948.8|950.6|948.6|40
1697516700000|2023-10-17 04:25:00|950.7|948.7|950.6|948.6|950.7|948.7|950.6|948.6|8
1697517000000|2023-10-17 04:30:00|||||||||4
1697517300000|2023-10-17 04:35:00|||||||||3
1697517600000|2023-10-17 04:40:00|||||||||4
1697518200000|2023-10-17 04:50:00|950.5|948.5|950.2|948.2|950.5|948.5|950.2|948.2|14
1697518500000|2023-10-17 04:55:00|950.1|948.1|949.7|947.7|950.1|948.1|949.7|947.7|26
1697518800000|2023-10-17 05:00:00|949.6|947.6|949.5|947.5|949.8|947.8|949.1|947.1|33
1697519100000|2023-10-17 05:05:00|949.7|947.7|950.3|948.3|950.3|948.3|949.7|947.7|7
1697519400000|2023-10-17 05:10:00|950.4|948.4|950|948|950.5|948.5|950|948|23
1697519700000|2023-10-17 05:15:00|950.2|948.2|950.3|948.3|950.4|948.4|950.2|948.2|8
1697520000000|2023-10-17 05:20:00|950.2|948.2|950|948|950.2|948.2|950|948|7
1697520300000|2023-10-17 05:25:00|949.8|947.8|949.6|947.6|949.8|947.8|949.6|947.6|8
1697520600000|2023-10-17 05:30:00|949.5|947.5|949.7|947.7|949.7|947.7|949.4|947.4|29
1697520900000|2023-10-17 05:35:00|949.8|947.8|950.2|948.2|950.5|948.5|949.8|947.8|33
1697521200000|2023-10-17 05:40:00|950.4|948.4|950.6|948.6|950.7|948.7|950.4|948.4|27
1697521500000|2023-10-17 05:45:00|950.8|948.8|950.4|948.4|950.9|948.9|950.4|948.4|11
1697521800000|2023-10-17 05:50:00|950.3|948.3|950.7|948.7|950.7|948.7|950.3|948.3|17
1697522100000|2023-10-17 05:55:00|950.8|948.8|951.1|949.1|951.1|949.1|950.6|948.6|65
1697522400000|2023-10-17 06:00:00|950.9|948.9|950.6|948.6|951|949|950.4|948.4|28
1697522700000|2023-10-17 06:05:00|950.5|948.5|950.5|948.5|951|949|950.4|948.4|35
1697523000000|2023-10-17 06:10:00|950.6|948.6|950.4|948.4|950.6|948.6|950.2|948.2|41
1697523300000|2023-10-17 06:15:00|950.5|948.5|949.7|947.7|950.5|948.5|949.6|947.6|88
1697523600000|2023-10-17 06:20:00|949.8|947.8|949.4|947.4|949.8|947.8|949.2|947.2|45
1697523900000|2023-10-17 06:25:00|949.3|947.3|949.9|947.9|949.9|947.9|949.3|947.3|91
1697524200000|2023-10-17 06:30:00|949.8|947.8|950.2|948.2|950.5|948.5|949.6|947.6|81
1697524500000|2023-10-17 06:35:00|950.3|948.3|950.4|948.4|950.5|948.5|950.2|948.2|53
1697524800000|2023-10-17 06:40:00|950.3|948.3|951.1|949.1|951.1|949.1|950.3|948.3|93
1697525100000|2023-10-17 06:45:00|951.2|949.2|950.7|948.7|951.3|949.3|950.6|948.6|139
1697525400000|2023-10-17 06:50:00|950.8|948.8|950.3|948.3|950.8|948.8|950.3|948.3|67
1697525700000|2023-10-17 06:55:00|950.4|948.4|950.3|948.3|950.7|948.7|950.3|948.3|102
1697526000000|2023-10-17 07:00:00|950.5|948.5|951|949|951|949|950.2|948.2|171
1697526300000|2023-10-17 07:05:00|951.1|949.1|952|950|952.2|950.2|951.1|949.1|106
1697526600000|2023-10-17 07:10:00|952.1|950.1|952|950|952.4|950.4|951.9|949.9|197
1697526900000|2023-10-17 07:15:00|951.9|949.9|951.8|949.8|952|950|951.7|949.7|75
1697527200000|2023-10-17 07:20:00|951.9|949.9|952|950|952.3|950.3|951.9|949.9|142
1697527500000|2023-10-17 07:25:00|952.1|950.1|952|950|952.2|950.2|951.8|949.8|96
1697527800000|2023-10-17 07:30:00|952.1|950.1|952.5|950.5|952.6|950.6|951.9|949.9|89
1697528100000|2023-10-17 07:35:00|952.6|950.6|952.7|950.7|952.8|950.8|952.5|950.5|138
1697528400000|2023-10-17 07:40:00|952.8|950.8|952.8|950.8|953.1|951.1|952.7|950.7|133
1697528700000|2023-10-17 07:45:00|952.9|950.9|953.1|951.1|953.1|951.1|952.7|950.7|158
1697529000000|2023-10-17 07:50:00|953|951|952.8|950.8|953|951|952.6|950.6|116
1697529300000|2023-10-17 07:55:00|952.7|950.7|952.6|950.6|952.7|950.7|952.4|950.4|141
1697529600000|2023-10-17 08:00:00|952.5|950.5|952.2|950.2|952.6|950.6|952|950|341
1697529900000|2023-10-17 08:05:00|952.3|950.3|952|950|952.3|950.3|951.8|949.8|193
1697530200000|2023-10-17 08:10:00|952.1|950.1|952.3|950.3|952.5|950.5|952.1|950.1|92
1697530500000|2023-10-17 08:15:00|952.2|950.2|951.5|949.5|952.3|950.3|951.3|949.3|149
1697530800000|2023-10-17 08:20:00|951.6|949.6|951.8|949.8|952.2|950.2|951.6|949.6|647
1697531100000|2023-10-17 08:25:00|951.7|949.7|951.6|949.6|951.8|949.8|951.4|949.4|229
1697531400000|2023-10-17 08:30:00|951.5|949.5|950.9|948.9|951.6|949.6|950.8|948.8|96
1697531700000|2023-10-17 08:35:00|950.8|948.8|949.9|947.9|950.8|948.8|949.8|947.8|242
1697532000000|2023-10-17 08:40:00|949.8|947.8|949.7|947.7|950|948|949.4|947.4|189
1697532300000|2023-10-17 08:45:00|949.9|947.9|949.9|947.9|950.1|948.1|949.7|947.7|82
1697532600000|2023-10-17 08:50:00|949.8|947.8|949.6|947.6|949.9|947.9|949.5|947.5|56
1697532900000|2023-10-17 08:55:00|949.5|947.5|949.7|947.7|949.7|947.7|949.5|947.5|33
1697533200000|2023-10-17 09:00:00|949.5|947.5|950.1|948.1|950.1|948.1|949.5|947.5|104
1697533500000|2023-10-17 09:05:00|950|948|950.3|948.3|950.4|948.4|949.9|947.9|33
1697533800000|2023-10-17 09:10:00|950.2|948.2|950.2|948.2|950.3|948.3|950|948|35
1697534100000|2023-10-17 09:15:00|950.1|948.1|950.6|948.6|950.7|948.7|950.1|948.1|108
1697534400000|2023-10-17 09:20:00|950.7|948.7|950.9|948.9|951|949|950.7|948.7|56
1697534700000|2023-10-17 09:25:00|950.7|948.7|950.2|948.2|950.7|948.7|950.2|948.2|27
1697535000000|2023-10-17 09:30:00|950.3|948.3|950.4|948.4|950.5|948.5|950.3|948.3|24
1697535300000|2023-10-17 09:35:00|950.5|948.5|950.5|948.5|950.6|948.6|950.3|948.3|30
1697535600000|2023-10-17 09:40:00|950.4|948.4|950.3|948.3|950.4|948.4|950.3|948.3|22
1697535900000|2023-10-17 09:45:00|950.1|948.1|950.3|948.3|950.4|948.4|950|948|41
1697536200000|2023-10-17 09:50:00|950.4|948.4|950.5|948.5|950.6|948.6|950.3|948.3|140
1697536500000|2023-10-17 09:55:00|950.4|948.4|950.6|948.6|950.7|948.7|950.4|948.4|104
1697536800000|2023-10-17 10:00:00|950.5|948.5|950.4|948.4|950.7|948.7|950.3|948.3|202
1697537100000|2023-10-17 10:05:00|950.5|948.5|950.1|948.1|950.5|948.5|950|948|62
1697537400000|2023-10-17 10:10:00|950|948|950.9|948.9|950.9|948.9|950|948|316
1697537700000|2023-10-17 10:15:00|950.8|948.8|950|948|950.8|948.8|949.8|947.8|139
1697538000000|2023-10-17 10:20:00|950.1|948.1|950.7|948.7|950.7|948.7|950|948|79
1697538300000|2023-10-17 10:25:00|950.8|948.8|950.4|948.4|950.9|948.9|950.4|948.4|38
1697538600000|2023-10-17 10:30:00|950.1|948.1|950.3|948.3|950.3|948.3|949.7|947.7|55
1697538900000|2023-10-17 10:35:00|950.2|948.2|950.2|948.2|950.3|948.3|950.1|948.1|53
1697539200000|2023-10-17 10:40:00|950|948|949.9|947.9|950.1|948.1|949.7|947.7|103
1697539500000|2023-10-17 10:45:00|949.8|947.8|949.9|947.9|950|948|949.7|947.7|20
1697539800000|2023-10-17 10:50:00|950|948|950|948|950|948|949.8|947.8|75
1697540100000|2023-10-17 10:55:00|950.1|948.1|950.2|948.2|950.3|948.3|950.1|948.1|11
1697540400000|2023-10-17 11:00:00|950|948|950.4|948.4|950.6|948.6|950|948|90
1697540700000|2023-10-17 11:05:00|950.2|948.2|949.9|947.9|950.3|948.3|949.8|947.8|61
1697541000000|2023-10-17 11:10:00|949.7|947.7|950.1|948.1|950.1|948.1|949.6|947.6|61
1697541300000|2023-10-17 11:15:00|950.2|948.2|950.3|948.3|950.4|948.4|950.2|948.2|27
1697541600000|2023-10-17 11:20:00|950.4|948.4|950.2|948.2|950.4|948.4|950.2|948.2|60
1697541900000|2023-10-17 11:25:00|950.3|948.3|950.4|948.4|950.4|948.4|950|948|46
1697542200000|2023-10-17 11:30:00|950.5|948.5|950.5|948.5|950.6|948.6|950.3|948.3|52
1697542500000|2023-10-17 11:35:00|950.6|948.6|951.1|949.1|951.3|949.3|950.6|948.6|129
1697542800000|2023-10-17 11:40:00|951|949|950.7|948.7|951|949|950.5|948.5|59
1697543100000|2023-10-17 11:45:00|950.6|948.6|950.7|948.7|950.8|948.8|950.6|948.6|21
1697543400000|2023-10-17 11:50:00|950.8|948.8|950.6|948.6|950.8|948.8|950.4|948.4|51
1697543700000|2023-10-17 11:55:00|950.5|948.5|950.8|948.8|950.8|948.8|950.4|948.4|75
1697544000000|2023-10-17 12:00:00|950.5|948.5|950.5|948.5|950.9|948.9|950.3|948.3|113
1697544300000|2023-10-17 12:05:00|950.6|948.6|949.6|947.6|950.6|948.6|949.4|947.4|341
1697544600000|2023-10-17 12:10:00|949.7|947.7|949.6|947.6|950.2|948.2|949.5|947.5|158
1697544900000|2023-10-17 12:15:00|949.7|947.7|950.1|948.1|950.3|948.3|949.6|947.6|64
1697545200000|2023-10-17 12:20:00|950.3|948.3|950|948|950.4|948.4|950|948|51
1697545500000|2023-10-17 12:25:00|950.1|948.1|950.3|948.3|950.6|948.6|949.9|947.9|69
1697545800000|2023-10-17 12:30:00|949.8|947.8|947.7|945.7|949.9|947.9|947.6|945.6|812
1697546100000|2023-10-17 12:35:00|947.8|945.8|947.2|945.2|947.9|945.9|947.1|945.1|352
1697546400000|2023-10-17 12:40:00|947.3|945.3|947.6|945.6|947.6|945.6|947.1|945.1|212
1697546700000|2023-10-17 12:45:00|947.5|945.5|946.7|944.7|947.5|945.5|946.2|944.2|300
1697547000000|2023-10-17 12:50:00|946.8|944.8|946.7|944.7|947|945|946.4|944.4|194
1697547300000|2023-10-17 12:55:00|946.6|944.6|946|944|946.6|944.6|945.8|943.8|223
1697547600000|2023-10-17 13:00:00|945.8|943.8|945.3|943.3|946.4|944.4|945.3|943.3|821
1697547900000|2023-10-17 13:05:00|945.5|943.5|946|944|946.1|944.1|945.2|943.2|472
1697548200000|2023-10-17 13:10:00|945.9|943.9|945.9|943.9|946.2|944.2|945.8|943.8|129
1697548500000|2023-10-17 13:15:00|946|944|946|944|946.5|944.5|945.6|943.6|367
1697548800000|2023-10-17 13:20:00|946.2|944.2|945.9|943.9|946.3|944.3|945.7|943.7|201
1697549100000|2023-10-17 13:25:00|945.8|943.8|945.4|943.4|946.1|944.1|945.4|943.4|311
1697549400000|2023-10-17 13:30:00|944.7|944.2|945.7|945.2|946.6|946.1|944.5|944|3275
1697549700000|2023-10-17 13:35:00|945.6|945.1|946.5|946|946.7|946.2|945.1|944.6|1094
1697550000000|2023-10-17 13:40:00|946.6|946.1|946.9|946.4|947.1|946.6|945.9|945.4|683
1697550300000|2023-10-17 13:45:00|946.8|946.3|946|945.5|946.8|946.3|945.7|945.2|825
1697550600000|2023-10-17 13:50:00|945.9|945.4|945.6|945.1|946.4|945.9|945.6|945.1|856
1697550900000|2023-10-17 13:55:00|945.7|945.2|946.1|945.6|946.4|945.9|945.7|945.2|787
1697551200000|2023-10-17 14:00:00|946|945.5|946.1|945.6|947|946.5|945.9|945.4|1278
1697551500000|2023-10-17 14:05:00|946.2|945.7|948|947.5|948|947.5|945.7|945.2|1708
1697551800000|2023-10-17 14:10:00|948.1|947.6|949.5|949|949.5|949|947.9|947.4|1186
1697552100000|2023-10-17 14:15:00|949.4|948.9|950.1|949.6|950.1|949.6|949.3|948.8|753
1697552400000|2023-10-17 14:20:00|950.2|949.7|950.4|949.9|950.9|950.4|949.7|949.2|765
1697552700000|2023-10-17 14:25:00|950.5|950|950.7|950.2|951|950.5|950.5|950|1583
1697553000000|2023-10-17 14:30:00|950.6|950.1|951|950.5|951|950.5|950.1|949.6|1469
1697553300000|2023-10-17 14:35:00|950.9|950.4|951.3|950.8|952|951.5|950.9|950.4|603
1697553600000|2023-10-17 14:40:00|951.2|950.7|951.1|950.6|951.5|951|950.5|950|604
1697553900000|2023-10-17 14:45:00|951|950.5|951.2|950.7|951.6|951.1|951|950.5|903
1697554200000|2023-10-17 14:50:00|951.1|950.6|950.3|949.8|951.1|950.6|950.3|949.8|499
1697554500000|2023-10-17 14:55:00|950.4|949.9|950.9|950.4|951|950.5|950.4|949.9|770
1697554800000|2023-10-17 15:00:00|951|950.5|951.1|950.6|951.3|950.8|950.5|950|943
1697555100000|2023-10-17 15:05:00|951.2|950.7|950.7|950.2|951.5|951|950.5|950|796
1697555400000|2023-10-17 15:10:00|950.8|950.3|951.6|951.1|951.7|951.2|950.8|950.3|599
1697555700000|2023-10-17 15:15:00|951.7|951.2|952|951.5|952.1|951.6|951.6|951.1|733
1697556000000|2023-10-17 15:20:00|952.1|951.6|951.5|951|952.2|951.7|951.4|950.9|401
1697556300000|2023-10-17 15:25:00|951.4|950.9|951.2|950.7|951.7|951.2|951.1|950.6|656
1697556600000|2023-10-17 15:30:00|951.1|950.6|952.1|951.6|952.1|951.6|951|950.5|919
1697556900000|2023-10-17 15:35:00|952|951.5|952.5|952|952.8|952.3|951.9|951.4|801
1697557200000|2023-10-17 15:40:00|952.6|952.1|952.3|951.8|952.8|952.3|952.2|951.7|605
1697557500000|2023-10-17 15:45:00|952.2|951.7|952.9|952.4|953|952.5|952.1|951.6|492
1697557800000|2023-10-17 15:50:00|952.8|952.3|953.1|952.6|953.2|952.7|952.8|952.3|517
1697558100000|2023-10-17 15:55:00|953.2|952.7|953.6|953.1|953.7|953.2|953.1|952.6|677
1697558400000|2023-10-17 16:00:00|953.5|953|953.4|952.9|954|953.5|953.4|952.9|485
1697558700000|2023-10-17 16:05:00|953.3|952.8|953.5|953|953.6|953.1|953.1|952.6|460
1697559000000|2023-10-17 16:10:00|953.4|952.9|953.6|953.1|953.7|953.2|953.4|952.9|157
1697559300000|2023-10-17 16:15:00|953.8|953.3|953.4|952.9|953.8|953.3|953.2|952.7|356
1697559600000|2023-10-17 16:20:00|953.3|952.8|953.8|953.3|954|953.5|953.2|952.7|338
1697559900000|2023-10-17 16:25:00|953.7|953.2|954.5|954|954.5|954|953.7|953.2|492
1697560200000|2023-10-17 16:30:00|954.4|953.9|953.8|953.3|954.5|954|953.7|953.2|263
1697560500000|2023-10-17 16:35:00|953.7|953.2|953.7|953.2|953.8|953.3|953.5|953|505
1697560800000|2023-10-17 16:40:00|953.8|953.3|953.5|953|953.8|953.3|953.5|953|204
1697561100000|2023-10-17 16:45:00|953.4|952.9|953.1|952.6|953.5|953|952.7|952.2|267
1697561400000|2023-10-17 16:50:00|953.2|952.7|953.1|952.6|953.2|952.7|952.5|952|187
1697561700000|2023-10-17 16:55:00|953|952.5|952.1|951.6|953.2|952.7|951.9|951.4|415
1697562000000|2023-10-17 17:00:00|952|951.5|952.1|951.6|952.5|952|952|951.5|269
1697562300000|2023-10-17 17:05:00|952|951.5|951.8|951.3|952.1|951.6|951.4|950.9|237
1697562600000|2023-10-17 17:10:00|951.9|951.4|951.5|951|952|951.5|951.5|951|232
1697562900000|2023-10-17 17:15:00|951.4|950.9|951.8|951.3|951.9|951.4|951.4|950.9|234
1697563200000|2023-10-17 17:20:00|951.7|951.2|951.3|950.8|951.8|951.3|951.3|950.8|150
1697563500000|2023-10-17 17:25:00|951.4|950.9|951.5|951|951.7|951.2|951.4|950.9|169
1697563800000|2023-10-17 17:30:00|951.6|951.1|950.9|950.4|951.6|951.1|950.8|950.3|255
1697564100000|2023-10-17 17:35:00|951|950.5|950.4|949.9|951.1|950.6|950.4|949.9|214
1697564400000|2023-10-17 17:40:00|950.5|950|950.2|949.7|950.6|950.1|950|949.5|369
1697564700000|2023-10-17 17:45:00|950|949.5|950.3|949.8|950.3|949.8|949.8|949.3|133
1697565000000|2023-10-17 17:50:00|950.2|949.7|949.2|948.7|950.2|949.7|949.1|948.6|405
1697565300000|2023-10-17 17:55:00|949|948.5|949.2|948.7|949.4|948.9|948.9|948.4|203
1697565600000|2023-10-17 18:00:00|949.1|948.6|949.3|948.8|949.7|949.2|949|948.5|186
1697565900000|2023-10-17 18:05:00|949.2|948.7|949.1|948.6|949.3|948.8|948.9|948.4|187
1697566200000|2023-10-17 18:10:00|949|948.5|948.9|948.4|949.2|948.7|948.9|948.4|449
1697566500000|2023-10-17 18:15:00|949|948.5|948.7|948.2|949.4|948.9|948.7|948.2|355
1697566800000|2023-10-17 18:20:00|948.8|948.3|949.2|948.7|949.4|948.9|948.7|948.2|424
1697567100000|2023-10-17 18:25:00|949.3|948.8|949|948.5|949.3|948.8|949|948.5|110
1697567400000|2023-10-17 18:30:00|948.9|948.4|948.9|948.4|949.1|948.6|948.6|948.1|344
1697567700000|2023-10-17 18:35:00|949|948.5|949.5|949|949.5|949|948.6|948.1|395
1697568000000|2023-10-17 18:40:00|949.4|948.9|949.5|949|949.8|949.3|949.2|948.7|254
1697568300000|2023-10-17 18:45:00|949.6|949.1|949.8|949.3|950|949.5|949.3|948.8|174
1697568600000|2023-10-17 18:50:00|949.7|949.2|948.7|948.2|949.7|949.2|948.6|948.1|152
1697568900000|2023-10-17 18:55:00|948.6|948.1|948.9|948.4|949|948.5|948.4|947.9|243
1697569200000|2023-10-17 19:00:00|948.8|948.3|948.9|948.4|949.1|948.6|948.6|948.1|222
1697569500000|2023-10-17 19:05:00|949|948.5|949.7|949.2|949.8|949.3|948.8|948.3|361
1697569800000|2023-10-17 19:10:00|949.8|949.3|949.9|949.4|950|949.5|949.7|949.2|397
1697570100000|2023-10-17 19:15:00|950|949.5|950.1|949.6|950.2|949.7|949.8|949.3|416
1697570400000|2023-10-17 19:20:00|950.2|949.7|950.2|949.7|950.5|950|950.1|949.6|247
1697570700000|2023-10-17 19:25:00|950.3|949.8|950.4|949.9|950.4|949.9|950.1|949.6|128
1697571000000|2023-10-17 19:30:00|950.6|950.1|950|949.5|950.6|950.1|950|949.5|181
1697571300000|2023-10-17 19:35:00|949.9|949.4|949.9|949.4|950.2|949.7|949.8|949.3|155
1697571600000|2023-10-17 19:40:00|949.8|949.3|949.6|949.1|949.9|949.4|949.4|948.9|362
1697571900000|2023-10-17 19:45:00|949.5|949|949.8|949.3|950|949.5|949.4|948.9|441
1697572200000|2023-10-17 19:50:00|949.7|949.2|950.2|949.7|950.3|949.8|949.7|949.2|633
1697572500000|2023-10-17 19:55:00|950.3|949.8|949.9|949.4|950.3|949.8|949.8|949.3|5425
1697572800000|2023-10-17 20:00:00|950.5|948.5|950.5|948.5|950.8|948.8|950.4|948.4|728
1697573100000|2023-10-17 20:05:00|950.4|948.4|950.2|948.2|950.4|948.4|950.2|948.2|52
1697573400000|2023-10-17 20:10:00|950.1|948.1|949.8|947.8|950.2|948.2|949.8|947.8|317
1697573700000|2023-10-17 20:15:00|949.9|947.9|949.9|947.9|950|948|949.9|947.9|135
1697574000000|2023-10-17 20:20:00|950|948|950|948|950.1|948.1|949.8|947.8|44
1697574300000|2023-10-17 20:25:00|950.1|948.1|950.1|948.1|950.1|948.1|950.1|948.1|13
1697574600000|2023-10-17 20:30:00|950.2|948.2|950.2|948.2|950.3|948.3|950.1|948.1|88
1697574900000|2023-10-17 20:35:00|950.1|948.1|950.3|948.3|950.3|948.3|950.1|948.1|23
1697575200000|2023-10-17 20:40:00|950.2|948.2|950.3|948.3|950.4|948.4|950.2|948.2|20
1697575500000|2023-10-17 20:45:00|950.2|948.2|950.1|948.1|950.3|948.3|950.1|948.1|37
1697575800000|2023-10-17 20:50:00|950|948|950|948|950|948|950|948|7
1697576100000|2023-10-17 20:55:00|949.8|947.8|949.8|947.8|950.2|948.2|949.8|947.8|22
1697576400000|2023-10-17 21:00:00|950.2|948.2|950.2|948.2|950.2|948.2|950.2|948.2|2
1697580000000|2023-10-17 22:00:00|949.6|947.6|948.9|946.9|949.6|947.6|948.8|946.8|0
1697580300000|2023-10-17 22:05:00|949|947|949|947|949.1|947.1|948.9|946.9|0
1697580600000|2023-10-17 22:10:00|948.9|946.9|949|947|949|947|948.8|946.8|0
1697580900000|2023-10-17 22:15:00|949.1|947.1|949.1|947.1|949.1|947.1|949|947|0
1697581200000|2023-10-17 22:20:00|949|947|949|947|949.1|947.1|948.9|946.9|0
1697581500000|2023-10-17 22:25:00|949.1|947.1|948.9|946.9|949.1|947.1|948.9|946.9|0
1697581800000|2023-10-17 22:30:00|949|947|949|947|949.2|947.2|949|947|0
1697582100000|2023-10-17 22:35:00|949.1|947.1|949.2|947.2|949.2|947.2|949|947|0
1697582400000|2023-10-17 22:40:00|949.1|947.1|949.1|947.1|949.2|947.2|949|947|0
1697582700000|2023-10-17 22:45:00|949|947|949.1|947.1|949.2|947.2|949|947|0
1697583000000|2023-10-17 22:50:00|949.2|947.2|949.1|947.1|949.2|947.2|948.9|946.9|0
1697583300000|2023-10-17 22:55:00|948.9|946.9|948.8|946.8|949.1|947.1|948.8|946.8|0
1697583600000|2023-10-17 23:00:00|948.9|946.9|949|947|949.1|947.1|948.9|946.9|0
1697583900000|2023-10-17 23:05:00|948.9|946.9|949|947|949.1|947.1|948.9|946.9|0
1697584200000|2023-10-17 23:10:00|948.9|946.9|948.8|946.8|949|947|948.7|946.7|0
1697584500000|2023-10-17 23:15:00|948.7|946.7|948.7|946.7|948.7|946.7|948.6|946.6|0
1697584800000|2023-10-17 23:20:00|948.6|946.6|948.7|946.7|948.8|946.8|948.5|946.5|0
1697585100000|2023-10-17 23:25:00|948.8|946.8|948.5|946.5|948.8|946.8|948.5|946.5|0
1697585400000|2023-10-17 23:30:00|948.6|946.6|948.6|946.6|948.6|946.6|948.5|946.5|0
1697585700000|2023-10-17 23:35:00|948.5|946.5|948.5|946.5|948.6|946.6|948.4|946.4|0
1697586000000|2023-10-17 23:40:00|948.6|946.6|948.6|946.6|948.6|946.6|948.5|946.5|0
1697586300000|2023-10-17 23:45:00|948.5|946.5|948.4|946.4|948.6|946.6|948.4|946.4|0
1697586600000|2023-10-17 23:50:00|948.5|946.5|948.1|946.1|948.5|946.5|948|946|0
1697586900000|2023-10-17 23:55:00|948|946|947.9|945.9|948.1|946.1|947.9|945.9|0
1697587200000|2023-10-18 00:00:00|948.4|946.4|949.4|947.4|949.4|947.4|947.4|945.4|99
1697587500000|2023-10-18 00:05:00|949.2|947.2|949.3|947.3|949.5|947.5|949.2|947.2|51
1697587800000|2023-10-18 00:10:00|949.4|947.4|948.8|946.8|949.5|947.5|948.7|946.7|75
1697588100000|2023-10-18 00:15:00|948.7|946.7|949.2|947.2|949.4|947.4|948.7|946.7|95
1697588400000|2023-10-18 00:20:00|949.1|947.1|949.4|947.4|949.4|947.4|949.1|947.1|20
1697588700000|2023-10-18 00:25:00|949.5|947.5|949.6|947.6|949.9|947.9|949.5|947.5|46
1697589000000|2023-10-18 00:30:00|949.5|947.5|949.3|947.3|949.7|947.7|949.3|947.3|33
1697589300000|2023-10-18 00:35:00|949.4|947.4|949.1|947.1|949.5|947.5|949.1|947.1|28
1697589600000|2023-10-18 00:40:00|949.4|947.4|949.6|947.6|949.6|947.6|949.4|947.4|10
1697589900000|2023-10-18 00:45:00|949.7|947.7|949|947|949.7|947.7|949|947|30
1697590200000|2023-10-18 00:50:00|948.9|946.9|948.5|946.5|948.9|946.9|948.3|946.3|18
1697590500000|2023-10-18 00:55:00|948.4|946.4|948.4|946.4|948.6|946.6|948.3|946.3|12
1697590800000|2023-10-18 01:00:00|948.3|946.3|947.9|945.9|948.3|946.3|947.8|945.8|48
1697591100000|2023-10-18 01:05:00|948|946|948.4|946.4|948.4|946.4|947.9|945.9|6
1697591400000|2023-10-18 01:10:00|948|946|948.6|946.6|948.6|946.6|948|946|20
1697591700000|2023-10-18 01:15:00|948.8|946.8|948.4|946.4|949|947|948.1|946.1|43
1697592000000|2023-10-18 01:20:00|948.6|946.6|948.9|946.9|948.9|946.9|947.8|945.8|28
1697592300000|2023-10-18 01:25:00|948.7|946.7|948.8|946.8|948.9|946.9|948.7|946.7|15
1697592600000|2023-10-18 01:30:00|948.9|946.9|948|946|949.2|947.2|948|946|233
1697592900000|2023-10-18 01:35:00|948.2|946.2|946.3|944.3|948.2|946.2|946.3|944.3|49
1697593200000|2023-10-18 01:40:00|946.7|944.7|946.3|944.3|946.9|944.9|946.2|944.2|25
1697593500000|2023-10-18 01:45:00|946.4|944.4|947.8|945.8|947.8|945.8|946.1|944.1|49
1697593800000|2023-10-18 01:50:00|947.6|945.6|947.4|945.4|947.9|945.9|947.1|945.1|90
1697594100000|2023-10-18 01:55:00|947.2|945.2|947.6|945.6|947.9|945.9|947.1|945.1|162
1697594400000|2023-10-18 02:00:00|947.7|945.7|950.3|948.3|950.6|948.6|947.7|945.7|96
1697594700000|2023-10-18 02:05:00|950.1|948.1|950|948|951|949|949.9|947.9|392
1697595000000|2023-10-18 02:10:00|950.1|948.1|949.4|947.4|950.2|948.2|949|947|300
1697595300000|2023-10-18 02:15:00|949.5|947.5|949.7|947.7|949.9|947.9|949.5|947.5|15
1697595600000|2023-10-18 02:20:00|949.9|947.9|949.5|947.5|949.9|947.9|949.5|947.5|64
1697595900000|2023-10-18 02:25:00|949.4|947.4|950.2|948.2|950.5|948.5|949.4|947.4|66
1697596200000|2023-10-18 02:30:00|950.4|948.4|949.8|947.8|950.5|948.5|949.8|947.8|148
1697596500000|2023-10-18 02:35:00|949.6|947.6|949.6|947.6|949.6|947.6|949.4|947.4|63
1697596800000|2023-10-18 02:40:00|949.5|947.5|949|947|949.5|947.5|948.8|946.8|99
1697597100000|2023-10-18 02:45:00|949.2|947.2|950.1|948.1|950.1|948.1|948.9|946.9|154
1697597400000|2023-10-18 02:50:00|950.3|948.3|950.6|948.6|950.6|948.6|950.3|948.3|137
1697597700000|2023-10-18 02:55:00|950.3|948.3|950.7|948.7|950.7|948.7|950|948|26
1697598000000|2023-10-18 03:00:00|950.8|948.8|950.8|948.8|951.3|949.3|950.6|948.6|83
1697598300000|2023-10-18 03:05:00|951|949|951.6|949.6|951.6|949.6|950.9|948.9|29
1697598600000|2023-10-18 03:10:00|951.5|949.5|951|949|951.9|949.9|951|949|128
1697598900000|2023-10-18 03:15:00|950.6|948.6|949.7|947.7|950.6|948.6|949.7|947.7|10
1697599200000|2023-10-18 03:20:00|949.9|947.9|949.2|947.2|949.9|947.9|949.2|947.2|34
1697599500000|2023-10-18 03:25:00|949.4|947.4|949.6|947.6|949.6|947.6|949.2|947.2|166
1697599800000|2023-10-18 03:30:00|949.5|947.5|949.4|947.4|949.5|947.5|949|947|59
1697600100000|2023-10-18 03:35:00|949.5|947.5|949.2|947.2|949.6|947.6|949.1|947.1|19
1697600400000|2023-10-18 03:40:00|949.4|947.4|949.6|947.6|949.8|947.8|949.4|947.4|30
1697600700000|2023-10-18 03:45:00|949.8|947.8|949.8|947.8|949.8|947.8|949.7|947.7|8
1697601000000|2023-10-18 03:50:00|949.7|947.7|949.7|947.7|949.8|947.8|949.5|947.5|10
1697601300000|2023-10-18 03:55:00|949.6|947.6|950|948|950.1|948.1|949.6|947.6|28
1697601600000|2023-10-18 04:00:00|949.9|947.9|950.3|948.3|950.3|948.3|949.9|947.9|240
1697601900000|2023-10-18 04:05:00|950.2|948.2|950.1|948.1|950.2|948.2|950|948|13
1697602200000|2023-10-18 04:10:00|950.2|948.2|950.2|948.2|950.2|948.2|950.2|948.2|3
1697602500000|2023-10-18 04:15:00|950.6|948.6|950.6|948.6|950.6|948.6|950.6|948.6|7
1697602800000|2023-10-18 04:20:00|950.7|948.7|950.4|948.4|950.7|948.7|950.4|948.4|11
1697603400000|2023-10-18 04:30:00|950.6|948.6|950.5|948.5|950.6|948.6|950.5|948.5|7
1697603700000|2023-10-18 04:35:00|950.6|948.6|950.6|948.6|950.8|948.8|950.6|948.6|21
1697604000000|2023-10-18 04:40:00|950.5|948.5|950.5|948.5|950.5|948.5|950.5|948.5|6
1697604300000|2023-10-18 04:45:00|950.4|948.4|950.4|948.4|950.5|948.5|950.3|948.3|87
1697604600000|2023-10-18 04:50:00|950.3|948.3|950|948|950.3|948.3|950|948|27
1697604900000|2023-10-18 04:55:00|949.9|947.9|949.2|947.2|949.9|947.9|949.2|947.2|27
1697605200000|2023-10-18 05:00:00|949.1|947.1|948.8|946.8|949.4|947.4|948.5|946.5|85
1697605500000|2023-10-18 05:05:00|948.7|946.7|948.4|946.4|948.8|946.8|948.4|946.4|32
1697605800000|2023-10-18 05:10:00|948.1|946.1|947.8|945.8|948.1|946.1|947.7|945.7|28
1697606100000|2023-10-18 05:15:00|948.1|946.1|948.6|946.6|948.6|946.6|948.1|946.1|19
1697606400000|2023-10-18 05:20:00|948.4|946.4|948.7|946.7|948.9|946.9|948.2|946.2|6
1697606700000|2023-10-18 05:25:00|948.6|946.6|948|946|948.6|946.6|947.9|945.9|11
1697607000000|2023-10-18 05:30:00|948.3|946.3|948.5|946.5|948.6|946.6|948.2|946.2|21
1697607300000|2023-10-18 05:35:00|948.4|946.4|948.5|946.5|948.8|946.8|948.3|946.3|28
1697607600000|2023-10-18 05:40:00|948.3|946.3|948|946|948.3|946.3|948|946|20
1697607900000|2023-10-18 05:45:00|947.8|945.8|948.2|946.2|948.3|946.3|947.8|945.8|8
1697608200000|2023-10-18 05:50:00|948.3|946.3|948.3|946.3|948.7|946.7|948.2|946.2|12
1697608500000|2023-10-18 05:55:00|948.1|946.1|947.8|945.8|948.2|946.2|947.5|945.5|34
1697608800000|2023-10-18 06:00:00|948|946|947.3|945.3|948.2|946.2|947.2|945.2|82
1697609100000|2023-10-18 06:05:00|947.5|945.5|949.2|947.2|949.3|947.3|947.5|945.5|68
1697609400000|2023-10-18 06:10:00|949.4|947.4|948.8|946.8|949.5|947.5|948.8|946.8|37
1697609700000|2023-10-18 06:15:00|948.7|946.7|947.7|945.7|948.7|946.7|947.7|945.7|28
1697610000000|2023-10-18 06:20:00|947.6|945.6|947.7|945.7|948|946|947.5|945.5|59
1697610300000|2023-10-18 06:25:00|947.6|945.6|947.6|945.6|947.8|945.8|947.4|945.4|31
1697610600000|2023-10-18 06:30:00|947.5|945.5|947.4|945.4|947.9|945.9|947.4|945.4|52
1697610900000|2023-10-18 06:35:00|947.8|945.8|947.5|945.5|948.1|946.1|947.5|945.5|44
1697611200000|2023-10-18 06:40:00|947.3|945.3|947.1|945.1|947.4|945.4|947.1|945.1|21
1697611500000|2023-10-18 06:45:00|946.9|944.9|947|945|947|945|946.8|944.8|43
1697611800000|2023-10-18 06:50:00|946.9|944.9|946.6|944.6|946.9|944.9|946.5|944.5|26
1697612100000|2023-10-18 06:55:00|946.5|944.5|946|944|946.5|944.5|946|944|46
1697612400000|2023-10-18 07:00:00|945.9|943.9|945.7|943.7|946.1|944.1|945.7|943.7|121
1697612700000|2023-10-18 07:05:00|945.8|943.8|946.5|944.5|946.5|944.5|945.8|943.8|154
1697613000000|2023-10-18 07:10:00|946.4|944.4|946.4|944.4|946.5|944.5|946.1|944.1|294
1697613300000|2023-10-18 07:15:00|946.5|944.5|946.2|944.2|946.8|944.8|946.1|944.1|321
1697613600000|2023-10-18 07:20:00|946.3|944.3|945.5|943.5|946.3|944.3|945.5|943.5|127
1697613900000|2023-10-18 07:25:00|945.6|943.6|945.8|943.8|945.8|943.8|945.4|943.4|119
1697614200000|2023-10-18 07:30:00|945.7|943.7|946.3|944.3|946.3|944.3|945.7|943.7|83
1697614500000|2023-10-18 07:35:00|946.4|944.4|946.4|944.4|946.4|944.4|946.2|944.2|88
1697614800000|2023-10-18 07:40:00|946.3|944.3|946.5|944.5|946.6|944.6|946.1|944.1|119
1697615100000|2023-10-18 07:45:00|946.6|944.6|946.4|944.4|946.7|944.7|946.4|944.4|97
1697615400000|2023-10-18 07:50:00|946.3|944.3|946.3|944.3|946.4|944.4|945.8|943.8|225
1697615700000|2023-10-18 07:55:00|946.4|944.4|946.4|944.4|946.5|944.5|946.3|944.3|188
1697616000000|2023-10-18 08:00:00|946.5|944.5|946.1|944.1|946.5|944.5|946.1|944.1|299
1697616300000|2023-10-18 08:05:00|946|944|945.5|943.5|946|944|945.4|943.4|455
1697616600000|2023-10-18 08:10:00|945.6|943.6|945.2|943.2|945.7|943.7|945.2|943.2|177
1697616900000|2023-10-18 08:15:00|945.3|943.3|945|943|945.5|943.5|944.9|942.9|171
1697617200000|2023-10-18 08:20:00|945.1|943.1|945.8|943.8|945.9|943.9|945.1|943.1|106
1697617500000|2023-10-18 08:25:00|945.7|943.7|945.8|943.8|946|944|945.7|943.7|97
1697617800000|2023-10-18 08:30:00|945.9|943.9|945.8|943.8|946|944|945.6|943.6|116
1697618100000|2023-10-18 08:35:00|945.7|943.7|946.1|944.1|946.1|944.1|945.4|943.4|485
1697618400000|2023-10-18 08:40:00|946|944|946|944|946.1|944.1|945.8|943.8|124
1697618700000|2023-10-18 08:45:00|946.1|944.1|946.3|944.3|946.3|944.3|946|944|42
1697619000000|2023-10-18 08:50:00|946.2|944.2|946.3|944.3|946.4|944.4|946.1|944.1|39
1697619300000|2023-10-18 08:55:00|946.2|944.2|945.9|943.9|946.2|944.2|945.9|943.9|13
1697619600000|2023-10-18 09:00:00|946|944|945.6|943.6|946|944|945.6|943.6|39
1697619900000|2023-10-18 09:05:00|945.7|943.7|945.8|943.8|945.8|943.8|945.6|943.6|29
1697620200000|2023-10-18 09:10:00|945.9|943.9|945.7|943.7|946|944|945.7|943.7|33
1697620500000|2023-10-18 09:15:00|945.6|943.6|945.8|943.8|946|944|945.6|943.6|205
1697620800000|2023-10-18 09:20:00|945.9|943.9|945.8|943.8|945.9|943.9|945.7|943.7|29
1697621100000|2023-10-18 09:25:00|945.7|943.7|945|943|945.7|943.7|945|943|229
1697621400000|2023-10-18 09:30:00|945.1|943.1|944.6|942.6|945.1|943.1|944.6|942.6|231
1697621700000|2023-10-18 09:35:00|944.8|942.8|944.5|942.5|944.8|942.8|944.4|942.4|75
1697622000000|2023-10-18 09:40:00|944.4|942.4|944.1|942.1|944.5|942.5|944.1|942.1|326
1697622300000|2023-10-18 09:45:00|944|942|944.1|942.1|944.2|942.2|943.9|941.9|161
1697622600000|2023-10-18 09:50:00|944|942|944.1|942.1|944.1|942.1|943.6|941.6|156
1697622900000|2023-10-18 09:55:00|944|942|943.7|941.7|944|942|943.7|941.7|86
1697623200000|2023-10-18 10:00:00|943.8|941.8|943.7|941.7|943.9|941.9|943.6|941.6|84
1697623500000|2023-10-18 10:05:00|943.6|941.6|943.5|941.5|943.6|941.6|943.3|941.3|162
1697623800000|2023-10-18 10:10:00|943.4|941.4|942.7|940.7|943.4|941.4|942.6|940.6|274
1697624100000|2023-10-18 10:15:00|942.6|940.6|942.6|940.6|942.8|940.8|942.5|940.5|380
1697624400000|2023-10-18 10:20:00|942.7|940.7|941.8|939.8|942.7|940.7|941.5|939.5|478
1697624700000|2023-10-18 10:25:00|941.9|939.9|941.6|939.6|941.9|939.9|941.1|939.1|300
1697625000000|2023-10-18 10:30:00|941.5|939.5|942.1|940.1|942.1|940.1|941.5|939.5|47
1697625300000|2023-10-18 10:35:00|942|940|941.9|939.9|942.2|940.2|941.9|939.9|127
1697625600000|2023-10-18 10:40:00|941.8|939.8|941.9|939.9|942|940|941.7|939.7|78
1697625900000|2023-10-18 10:45:00|941.8|939.8|941.7|939.7|941.9|939.9|941.5|939.5|40
1697626200000|2023-10-18 10:50:00|941.8|939.8|941.8|939.8|941.8|939.8|941.5|939.5|200
1697626500000|2023-10-18 10:55:00|941.9|939.9|941.8|939.8|941.9|939.9|941.7|939.7|63
1697626800000|2023-10-18 11:00:00|941.9|939.9|942.3|940.3|942.3|940.3|941.7|939.7|115
1697627100000|2023-10-18 11:05:00|942.2|940.2|942.6|940.6|942.6|940.6|942.2|940.2|202
1697627400000|2023-10-18 11:10:00|942.5|940.5|942.2|940.2|942.5|940.5|942.1|940.1|97
1697627700000|2023-10-18 11:15:00|942.1|940.1|942.2|940.2|942.4|940.4|942|940|84
1697628000000|2023-10-18 11:20:00|942.1|940.1|941.6|939.6|942.1|940.1|941.6|939.6|86
1697628300000|2023-10-18 11:25:00|941.7|939.7|942.2|940.2|942.2|940.2|941.7|939.7|38
1697628600000|2023-10-18 11:30:00|942.3|940.3|942.4|940.4|942.6|940.6|942.3|940.3|15
1697628900000|2023-10-18 11:35:00|942.6|940.6|942.5|940.5|942.8|940.8|942.5|940.5|37
1697629200000|2023-10-18 11:40:00|942.4|940.4|942.2|940.2|942.4|940.4|942.1|940.1|47
1697629500000|2023-10-18 11:45:00|942.3|940.3|942.2|940.2|942.4|940.4|942.2|940.2|123
1697629800000|2023-10-18 11:50:00|942.3|940.3|942.7|940.7|942.8|940.8|942.3|940.3|48
1697630100000|2023-10-18 11:55:00|942.8|940.8|942.5|940.5|942.8|940.8|942.4|940.4|63
1697630400000|2023-10-18 12:00:00|942.7|940.7|942.6|940.6|942.8|940.8|942.4|940.4|200
1697630700000|2023-10-18 12:05:00|942.7|940.7|942.8|940.8|942.9|940.9|942.5|940.5|68
1697631000000|2023-10-18 12:10:00|942.9|940.9|942.7|940.7|942.9|940.9|942.5|940.5|91
1697631300000|2023-10-18 12:15:00|942.9|940.9|943.5|941.5|943.5|941.5|942.9|940.9|166
1697631600000|2023-10-18 12:20:00|943.4|941.4|943.3|941.3|943.5|941.5|943.2|941.2|148
1697631900000|2023-10-18 12:25:00|943.2|941.2|943.1|941.1|943.3|941.3|943|941|70
1697632200000|2023-10-18 12:30:00|943|941|942.4|940.4|943.2|941.2|942.3|940.3|115
1697632500000|2023-10-18 12:35:00|942.5|940.5|942.1|940.1|942.6|940.6|942|940|135
1697632800000|2023-10-18 12:40:00|942|940|941.9|939.9|942|940|941.6|939.6|332
1697633100000|2023-10-18 12:45:00|941.8|939.8|941.3|939.3|941.8|939.8|941|939|213
1697633400000|2023-10-18 12:50:00|941.4|939.4|941.1|939.1|941.6|939.6|940.8|938.8|328
1697633700000|2023-10-18 12:55:00|941.2|939.2|941.3|939.3|941.4|939.4|941.1|939.1|122
1697634000000|2023-10-18 13:00:00|941.4|939.4|942.1|940.1|942.3|940.3|941.2|939.2|213
1697634300000|2023-10-18 13:05:00|942.2|940.2|941.6|939.6|942.3|940.3|941.6|939.6|29
1697634600000|2023-10-18 13:10:00|941.9|939.9|942.2|940.2|942.2|940.2|941.8|939.8|31
1697634900000|2023-10-18 13:15:00|942.1|940.1|941.9|939.9|942.1|940.1|941.7|939.7|64
1697635200000|2023-10-18 13:20:00|941.7|939.7|941.9|939.9|941.9|939.9|941.7|939.7|70
1697635500000|2023-10-18 13:25:00|941.8|939.8|941.6|939.6|941.8|939.8|941.3|939.3|208
1697635800000|2023-10-18 13:30:00|940.8|940.3|941.1|940.6|941.9|941.4|940.4|939.9|2582
1697636100000|2023-10-18 13:35:00|941.2|940.7|940.8|940.3|941.5|941|940|939.5|1735
1697636400000|2023-10-18 13:40:00|940.7|940.2|939.9|939.4|940.7|940.2|939.8|939.3|1078
1697636700000|2023-10-18 13:45:00|940|939.5|939.9|939.4|940.8|940.3|939.7|939.2|1075
1697637000000|2023-10-18 13:50:00|940.1|939.6|940|939.5|940.3|939.8|939.7|939.2|1192
1697637300000|2023-10-18 13:55:00|940.1|939.6|940.1|939.6|940.8|940.3|939.9|939.4|674
1697637600000|2023-10-18 14:00:00|939.9|939.4|939.3|938.8|940.1|939.6|938.7|938.2|1887
1697637900000|2023-10-18 14:05:00|939.2|938.7|939.5|939|940.3|939.8|939|938.5|1204
1697638200000|2023-10-18 14:10:00|939.4|938.9|939.2|938.7|939.6|939.1|938.8|938.3|1008
1697638500000|2023-10-18 14:15:00|939.1|938.6|940.4|939.9|940.4|939.9|938.8|938.3|2296
1697638800000|2023-10-18 14:20:00|940.3|939.8|940.5|940|940.8|940.3|939.9|939.4|1335
1697639100000|2023-10-18 14:25:00|940.4|939.9|938.6|938.1|940.4|939.9|938.6|938.1|1076
1697639400000|2023-10-18 14:30:00|938.7|938.2|937.5|937|938.9|938.4|937.4|936.9|1052
1697639700000|2023-10-18 14:35:00|937.6|937.1|936.7|936.2|937.7|937.2|936.3|935.8|1201
1697640000000|2023-10-18 14:40:00|936.6|936.1|936.9|936.4|937.1|936.6|936.2|935.7|768
1697640300000|2023-10-18 14:45:00|936.8|936.3|936.5|936|937.3|936.8|936.4|935.9|814
1697640600000|2023-10-18 14:50:00|936.4|935.9|935.7|935.2|936.8|936.3|935.5|935|910
1697640900000|2023-10-18 14:55:00|935.8|935.3|936.1|935.6|936.3|935.8|935.6|935.1|900
1697641200000|2023-10-18 15:00:00|936|935.5|936.8|936.3|936.9|936.4|935.9|935.4|711
1697641500000|2023-10-18 15:05:00|936.7|936.2|935.9|935.4|936.7|936.2|935.6|935.1|1032
1697641800000|2023-10-18 15:10:00|936|935.5|936.1|935.6|936.3|935.8|935.4|934.9|1033
1697642100000|2023-10-18 15:15:00|936|935.5|936.5|936|937|936.5|936|935.5|440
1697642400000|2023-10-18 15:20:00|936.4|935.9|936.1|935.6|936.5|936|935.9|935.4|783
1697642700000|2023-10-18 15:25:00|936.2|935.7|936.1|935.6|936.9|936.4|936|935.5|670
1697643000000|2023-10-18 15:30:00|936.2|935.7|935.8|935.3|936.5|936|935.7|935.2|656
1697643300000|2023-10-18 15:35:00|935.7|935.2|935.9|935.4|936.2|935.7|935.5|935|843
1697643600000|2023-10-18 15:40:00|936|935.5|935.5|935|936|935.5|935.4|934.9|704
1697643900000|2023-10-18 15:45:00|935.6|935.1|935.4|934.9|935.9|935.4|935.2|934.7|767
1697644200000|2023-10-18 15:50:00|935.5|935|935.3|934.8|935.9|935.4|935.1|934.6|695
1697644500000|2023-10-18 15:55:00|935.4|934.9|935.3|934.8|936|935.5|935.2|934.7|430
1697644800000|2023-10-18 16:00:00|935.4|934.9|936.1|935.6|936.2|935.7|934.8|934.3|1130
1697645100000|2023-10-18 16:05:00|936|935.5|935.7|935.2|936|935.5|935.2|934.7|708
1697645400000|2023-10-18 16:10:00|935.8|935.3|935.2|934.7|936.2|935.7|935|934.5|488
1697645700000|2023-10-18 16:15:00|935.3|934.8|934.8|934.3|935.5|935|934.7|934.2|1498
1697646000000|2023-10-18 16:20:00|934.7|934.2|934.5|934|935.1|934.6|934.3|933.8|474
1697646300000|2023-10-18 16:25:00|934.6|934.1|934.6|934.1|934.9|934.4|934.4|933.9|605
1697646600000|2023-10-18 16:30:00|934.7|934.2|934.7|934.2|935.1|934.6|934.6|934.1|574
1697646900000|2023-10-18 16:35:00|934.8|934.3|934.8|934.3|935.2|934.7|934.6|934.1|513
1697647200000|2023-10-18 16:40:00|935|934.5|935.4|934.9|935.6|935.1|934.9|934.4|727
1697647500000|2023-10-18 16:45:00|935.5|935|935.5|935|935.7|935.2|935.1|934.6|671
1697647800000|2023-10-18 16:50:00|935.6|935.1|935.1|934.6|935.7|935.2|935|934.5|634
1697648100000|2023-10-18 16:55:00|935.2|934.7|935.1|934.6|935.2|934.7|934.8|934.3|459
1697648400000|2023-10-18 17:00:00|935|934.5|936.7|936.2|936.7|936.2|934.4|933.9|893
1697648700000|2023-10-18 17:05:00|936.8|936.3|936.6|936.1|936.9|936.4|936.1|935.6|1117
1697649000000|2023-10-18 17:10:00|936.5|936|937.4|936.9|937.5|937|936.3|935.8|705
1697649300000|2023-10-18 17:15:00|937.3|936.8|936.9|936.4|937.8|937.3|936.8|936.3|830
1697649600000|2023-10-18 17:20:00|936.8|936.3|936.7|936.2|937.1|936.6|936.5|936|648
1697649900000|2023-10-18 17:25:00|936.8|936.3|936.5|936|936.8|936.3|936.4|935.9|777
1697650200000|2023-10-18 17:30:00|936.4|935.9|935.9|935.4|936.4|935.9|935.6|935.1|706
1697650500000|2023-10-18 17:35:00|935.8|935.3|935.1|934.6|935.9|935.4|935|934.5|931
1697650800000|2023-10-18 17:40:00|935|934.5|935.3|934.8|935.4|934.9|935|934.5|557
1697651100000|2023-10-18 17:45:00|935.4|934.9|935.4|934.9|935.5|935|934.8|934.3|513
1697651400000|2023-10-18 17:50:00|935.5|935|935.8|935.3|935.9|935.4|935.3|934.8|643
1697651700000|2023-10-18 17:55:00|935.7|935.2|936.3|935.8|936.4|935.9|935.6|935.1|534
1697652000000|2023-10-18 18:00:00|936.4|935.9|936|935.5|936.5|936|935.8|935.3|624
1697652300000|2023-10-18 18:05:00|936.1|935.6|936.5|936|936.8|936.3|935.8|935.3|844
1697652600000|2023-10-18 18:10:00|936.4|935.9|935.9|935.4|936.4|935.9|935.8|935.3|960
1697652900000|2023-10-18 18:15:00|935.8|935.3|935.3|934.8|935.9|935.4|935.2|934.7|667
1697653200000|2023-10-18 18:20:00|935.4|934.9|935.5|935|935.7|935.2|935.3|934.8|585
1697653500000|2023-10-18 18:25:00|935.4|934.9|935.4|934.9|935.5|935|935|934.5|556
1697653800000|2023-10-18 18:30:00|935.5|935|935.6|935.1|936.1|935.6|935.4|934.9|652
1697654100000|2023-10-18 18:35:00|935.5|935|935|934.5|935.6|935.1|935|934.5|487
1697654400000|2023-10-18 18:40:00|935.1|934.6|934.8|934.3|935.2|934.7|934.6|934.1|561
1697654700000|2023-10-18 18:45:00|934.9|934.4|934.4|933.9|935|934.5|934.4|933.9|603
1697655000000|2023-10-18 18:50:00|934.5|934|934|933.5|934.5|934|933.9|933.4|530
1697655300000|2023-10-18 18:55:00|934.1|933.6|934.3|933.8|934.4|933.9|933.9|933.4|630
1697655600000|2023-10-18 19:00:00|934.2|933.7|933.6|933.1|934.3|933.8|933.6|933.1|767
1697655900000|2023-10-18 19:05:00|933.7|933.2|933.3|932.8|933.8|933.3|933.2|932.7|631
1697656200000|2023-10-18 19:10:00|933.4|932.9|933.6|933.1|933.8|933.3|933.3|932.8|502
1697656500000|2023-10-18 19:15:00|933.7|933.2|933.7|933.2|934.2|933.7|933.5|933|572
1697656800000|2023-10-18 19:20:00|933.8|933.3|934|933.5|934.1|933.6|933.6|933.1|449
1697657100000|2023-10-18 19:25:00|934.1|933.6|933.4|932.9|934.1|933.6|933.4|932.9|579
1697657400000|2023-10-18 19:30:00|933.6|933.1|933.6|933.1|933.9|933.4|933.3|932.8|597
1697657700000|2023-10-18 19:35:00|933.7|933.2|933.6|933.1|934|933.5|933.5|933|684
1697658000000|2023-10-18 19:40:00|933.5|933|933.4|932.9|933.7|933.2|933.4|932.9|581
1697658300000|2023-10-18 19:45:00|933.5|933|933.3|932.8|933.7|933.2|933.1|932.6|1356
1697658600000|2023-10-18 19:50:00|933.4|932.9|934.7|934.2|934.7|934.2|933.4|932.9|1886
1697658900000|2023-10-18 19:55:00|934.6|934.1|934.6|934.1|935.1|934.6|934.2|933.7|8679
1697659200000|2023-10-18 20:00:00|935.3|933.3|935.3|933.3|935.7|933.7|935|933|1018
1697659500000|2023-10-18 20:05:00|935.1|933.1|935.8|933.8|935.9|933.9|935.1|933.1|241
1697659800000|2023-10-18 20:10:00|935.7|933.7|936.1|934.1|936.1|934.1|935.6|933.6|112
1697660100000|2023-10-18 20:15:00|936.3|934.3|936.1|934.1|936.4|934.4|936|934|67
1697660400000|2023-10-18 20:20:00|936|934|935.9|933.9|936|934|935.8|933.8|36
1697660700000|2023-10-18 20:25:00|936|934|936|934|936|934|936|934|7
1697661000000|2023-10-18 20:30:00|936.1|934.1|936.1|934.1|936.3|934.3|936|934|19
1697661300000|2023-10-18 20:35:00|936|934|935.4|933.4|936.1|934.1|935.3|933.3|138
1697661600000|2023-10-18 20:40:00|||||||||1
1697661900000|2023-10-18 20:45:00|935.5|933.5|936.1|934.1|936.1|934.1|935.5|933.5|43
1697662200000|2023-10-18 20:50:00|936.2|934.2|935.9|933.9|936.6|934.6|935.9|933.9|33
1697662500000|2023-10-18 20:55:00|935.8|933.8|936.3|934.3|936.4|934.4|935.8|933.8|16
1697663100000|2023-10-18 21:05:00|934.1|932.1|934.1|932.1|934.1|932.1|934.1|932.1|12
1697664300000|2023-10-18 21:25:00|935.5|933.5|935.5|933.5|935.5|933.5|935.5|933.5|1
1697666100000|2023-10-18 21:55:00|934.4|932.4|934.4|932.4|934.4|932.4|934.4|932.4|1
1697666400000|2023-10-18 22:00:00|936.4|934.4|935.6|933.6|936.4|934.4|935.6|933.6|0
1697666700000|2023-10-18 22:05:00|935.7|933.7|935.9|933.9|936|934|935.6|933.6|0
1697667000000|2023-10-18 22:10:00|936|934|936|934|936.1|934.1|935.7|933.7|0
1697667300000|2023-10-18 22:15:00|935.9|933.9|935.2|933.2|936|934|935.2|933.2|0
1697667600000|2023-10-18 22:20:00|935.1|933.1|935.3|933.3|935.4|933.4|935.1|933.1|0
1697667900000|2023-10-18 22:25:00|935.4|933.4|935.8|933.8|935.8|933.8|935.4|933.4|0
1697668200000|2023-10-18 22:30:00|935.9|933.9|936.1|934.1|936.3|934.3|935.9|933.9|0
1697668500000|2023-10-18 22:35:00|936|934|935.9|933.9|936.1|934.1|935.8|933.8|0
1697668800000|2023-10-18 22:40:00|936|934|936|934|936.1|934.1|935.9|933.9|0
1697669100000|2023-10-18 22:45:00|936.1|934.1|935.8|933.8|936.1|934.1|935.8|933.8|0
1697669400000|2023-10-18 22:50:00|935.7|933.7|935.4|933.4|936|934|935.3|933.3|0
1697669700000|2023-10-18 22:55:00|935.3|933.3|935|933|935.3|933.3|934.9|932.9|0
1697670000000|2023-10-18 23:00:00|935.1|933.1|935.2|933.2|935.4|933.4|935|933|0
1697670300000|2023-10-18 23:05:00|935.1|933.1|934.9|932.9|935.2|933.2|934.9|932.9|0
1697670600000|2023-10-18 23:10:00|934.8|932.8|935|933|935.2|933.2|934.7|932.7|0
1697670900000|2023-10-18 23:15:00|935.1|933.1|935|933|935.3|933.3|935|933|0
1697671200000|2023-10-18 23:20:00|935.1|933.1|935.1|933.1|935.3|933.3|935|933|0
1697671500000|2023-10-18 23:25:00|935.2|933.2|935.2|933.2|935.2|933.2|935.2|933.2|0
1697671800000|2023-10-18 23:30:00|935.1|933.1|935.5|933.5|935.5|933.5|935.1|933.1|0
1697672100000|2023-10-18 23:35:00|935.4|933.4|935.1|933.1|935.5|933.5|935|933|0
1697672400000|2023-10-18 23:40:00|935|933|934.9|932.9|935.1|933.1|934.9|932.9|0
1697672700000|2023-10-18 23:45:00|935|933|935.1|933.1|935.1|933.1|934.8|932.8|0
1697673000000|2023-10-18 23:50:00|935|933|935.3|933.3|935.3|933.3|935|933|0
1697673300000|2023-10-18 23:55:00|935.4|933.4|935.5|933.5|935.6|933.6|935.4|933.4|0
1697673600000|2023-10-19 00:00:00|935.2|933.2|935.1|933.1|935.3|933.3|934.3|932.3|63
1697673900000|2023-10-19 00:05:00|936.1|934.1|937.5|935.5|937.5|935.5|936.1|934.1|102
1697674200000|2023-10-19 00:10:00|938.1|936.1|937|935|938.3|936.3|936.8|934.8|29
1697674500000|2023-10-19 00:15:00|936.6|934.6|936|934|936.7|934.7|935.9|933.9|28
1697674800000|2023-10-19 00:20:00|936.1|934.1|934.9|932.9|936.1|934.1|934.9|932.9|20
1697675100000|2023-10-19 00:25:00|934.5|932.5|934.8|932.8|934.8|932.8|934.5|932.5|2
1697675400000|2023-10-19 00:30:00|935.2|933.2|934.1|932.1|935.3|933.3|933.9|931.9|41
1697675700000|2023-10-19 00:35:00|933.8|931.8|933.7|931.7|933.8|931.8|933.7|931.7|6
1697676000000|2023-10-19 00:40:00|934.1|932.1|934.6|932.6|934.6|932.6|934.1|932.1|10
1697676300000|2023-10-19 00:45:00|934.5|932.5|935.1|933.1|935.1|933.1|934.5|932.5|16
1697676600000|2023-10-19 00:50:00|935.3|933.3|936.3|934.3|936.3|934.3|935.3|933.3|10
1697676900000|2023-10-19 00:55:00|936.4|934.4|936.3|934.3|936.7|934.7|936.3|934.3|27
1697677200000|2023-10-19 01:00:00|936.4|934.4|937|935|937|935|936|934|28
1697677500000|2023-10-19 01:05:00|937.3|935.3|937.1|935.1|937.3|935.3|937|935|7
1697677800000|2023-10-19 01:10:00|937|935|937.7|935.7|938.1|936.1|936.9|934.9|54
1697678100000|2023-10-19 01:15:00|937.9|935.9|936.8|934.8|937.9|935.9|936.6|934.6|91
1697678400000|2023-10-19 01:20:00|936.9|934.9|936.3|934.3|937|935|935.6|933.6|22
1697678700000|2023-10-19 01:25:00|936.1|934.1|936.4|934.4|936.4|934.4|935.5|933.5|49
1697679000000|2023-10-19 01:30:00|936.5|934.5|936.6|934.6|937|935|936|934|129
1697679300000|2023-10-19 01:35:00|936.5|934.5|935.1|933.1|936.7|934.7|935|933|65
1697679600000|2023-10-19 01:40:00|935.2|933.2|934.7|932.7|935.2|933.2|934.1|932.1|44
1697679900000|2023-10-19 01:45:00|935|933|934.2|932.2|935.3|933.3|934.2|932.2|62
1697680200000|2023-10-19 01:50:00|934.1|932.1|934|932|934.3|932.3|933.4|931.4|52
1697680500000|2023-10-19 01:55:00|934.3|932.3|934|932|934.6|932.6|933.9|931.9|24
1697680800000|2023-10-19 02:00:00|934.1|932.1|934.7|932.7|934.7|932.7|934|932|39
1697681100000|2023-10-19 02:05:00|935|933|935.6|933.6|935.6|933.6|934.5|932.5|24
1697681400000|2023-10-19 02:10:00|935.5|933.5|935.4|933.4|935.8|933.8|935.4|933.4|10
1697681700000|2023-10-19 02:15:00|935.2|933.2|935|933|935.2|933.2|934.7|932.7|20
1697682000000|2023-10-19 02:20:00|934.8|932.8|934.9|932.9|935.2|933.2|934.4|932.4|36
1697682300000|2023-10-19 02:25:00|934.8|932.8|935.2|933.2|935.8|933.8|934.8|932.8|189
1697682600000|2023-10-19 02:30:00|935.1|933.1|934.4|932.4|935.1|933.1|934.3|932.3|15
1697682900000|2023-10-19 02:35:00|934.1|932.1|933.9|931.9|934.2|932.2|933.8|931.8|9
1697683200000|2023-10-19 02:40:00|933.7|931.7|934.1|932.1|934.2|932.2|933.7|931.7|10
1697683500000|2023-10-19 02:45:00|934.2|932.2|933.8|931.8|934.6|932.6|933.8|931.8|20
1697683800000|2023-10-19 02:50:00|933.9|931.9|934.5|932.5|934.5|932.5|933.9|931.9|14
1697684100000|2023-10-19 02:55:00|934.6|932.6|933.5|931.5|934.6|932.6|933.5|931.5|9
1697684400000|2023-10-19 03:00:00|933.7|931.7|933.5|931.5|933.7|931.7|933.5|931.5|49
1697684700000|2023-10-19 03:05:00|933.4|931.4|933|931|933.6|931.6|932.9|930.9|23
1697685000000|2023-10-19 03:10:00|932.8|930.8|932.6|930.6|932.9|930.9|932.5|930.5|21
1697685300000|2023-10-19 03:15:00|932.5|930.5|932.4|930.4|932.6|930.6|932.1|930.1|29
1697685600000|2023-10-19 03:20:00|932.6|930.6|931.7|929.7|932.6|930.6|931.7|929.7|73
1697685900000|2023-10-19 03:25:00|931.8|929.8|931.6|929.6|931.8|929.8|931.2|929.2|40
1697686200000|2023-10-19 03:30:00|931.5|929.5|931.9|929.9|931.9|929.9|931.4|929.4|40
1697686500000|2023-10-19 03:35:00|932|930|931.9|929.9|932.2|930.2|931.8|929.8|18
1697686800000|2023-10-19 03:40:00|932|930|932|930|932.1|930.1|931.9|929.9|17
1697687100000|2023-10-19 03:45:00|932.1|930.1|932.1|930.1|932.2|930.2|932|930|11
1697687400000|2023-10-19 03:50:00|932|930|931.8|929.8|932|930|931.8|929.8|11
1697687700000|2023-10-19 03:55:00|932|930|932.1|930.1|932.1|930.1|931.9|929.9|10
1697688000000|2023-10-19 04:00:00|932|930|932.2|930.2|932.2|930.2|932|930|6
1697688300000|2023-10-19 04:05:00|932.1|930.1|932.1|930.1|932.1|930.1|931.9|929.9|13
1697688600000|2023-10-19 04:10:00|932.2|930.2|932.3|930.3|932.3|930.3|932|930|17
1697688900000|2023-10-19 04:15:00|932.2|930.2|932.5|930.5|932.5|930.5|931.9|929.9|24
1697689200000|2023-10-19 04:20:00|932.6|930.6|932.6|930.6|932.8|930.8|932.5|930.5|9
1697689500000|2023-10-19 04:25:00|932.5|930.5|932.7|930.7|932.7|930.7|932.5|930.5|3
1697689800000|2023-10-19 04:30:00|932.8|930.8|932.4|930.4|933|931|932.4|930.4|15
1697690100000|2023-10-19 04:35:00|932.5|930.5|932.6|930.6|932.7|930.7|932.4|930.4|14
1697690400000|2023-10-19 04:40:00|932.4|930.4|932.4|930.4|932.4|930.4|932.2|930.2|11
1697690700000|2023-10-19 04:45:00|932.5|930.5|932.4|930.4|932.5|930.5|932.2|930.2|8
1697691000000|2023-10-19 04:50:00|932.3|930.3|932.3|930.3|932.3|930.3|932.2|930.2|9
1697691300000|2023-10-19 04:55:00|932.4|930.4|932.6|930.6|932.6|930.6|932.4|930.4|3
1697691600000|2023-10-19 05:00:00|932.7|930.7|932.2|930.2|932.8|930.8|932.2|930.2|44
1697691900000|2023-10-19 05:05:00|932.1|930.1|932.1|930.1|932.4|930.4|931.9|929.9|28
1697692200000|2023-10-19 05:10:00|932.2|930.2|933|931|933|931|932.2|930.2|15
1697692500000|2023-10-19 05:15:00|932.9|930.9|932.8|930.8|933.1|931.1|932.6|930.6|34
1697692800000|2023-10-19 05:20:00|932.9|930.9|932.3|930.3|932.9|930.9|932.2|930.2|27
1697693100000|2023-10-19 05:25:00|932.2|930.2|932|930|932.4|930.4|932|930|40
1697693400000|2023-10-19 05:30:00|932.1|930.1|932.3|930.3|932.3|930.3|931.9|929.9|32
1697693700000|2023-10-19 05:35:00|931.8|929.8|931.5|929.5|931.8|929.8|931.3|929.3|28
1697694000000|2023-10-19 05:40:00|931.4|929.4|931.5|929.5|931.7|929.7|931.3|929.3|32
1697694300000|2023-10-19 05:45:00|931.7|929.7|931|929|931.7|929.7|930.8|928.8|60
1697694600000|2023-10-19 05:50:00|930.9|928.9|930.7|928.7|931.1|929.1|930.6|928.6|51
1697694900000|2023-10-19 05:55:00|930.8|928.8|931.4|929.4|931.6|929.6|930.5|928.5|47
1697695200000|2023-10-19 06:00:00|931.3|929.3|931.7|929.7|932|930|931.2|929.2|59
1697695500000|2023-10-19 06:05:00|931.8|929.8|931.5|929.5|932|930|931.3|929.3|364
1697695800000|2023-10-19 06:10:00|931.8|929.8|931.4|929.4|931.8|929.8|931.4|929.4|34
1697696100000|2023-10-19 06:15:00|931.7|929.7|933.1|931.1|933.4|931.4|931.7|929.7|63
1697696400000|2023-10-19 06:20:00|933.2|931.2|933.2|931.2|933.3|931.3|933.1|931.1|44
1697696700000|2023-10-19 06:25:00|933.3|931.3|932.5|930.5|933.3|931.3|932.5|930.5|64
1697697000000|2023-10-19 06:30:00|932.4|930.4|932.2|930.2|932.7|930.7|932.2|930.2|151
1697697300000|2023-10-19 06:35:00|932.1|930.1|932.4|930.4|932.5|930.5|931.9|929.9|135
1697697600000|2023-10-19 06:40:00|932.2|930.2|932.4|930.4|932.5|930.5|932.2|930.2|46
1697697900000|2023-10-19 06:45:00|932.3|930.3|931.6|929.6|932.3|930.3|931.5|929.5|202
1697698200000|2023-10-19 06:50:00|931.5|929.5|931.2|929.2|931.6|929.6|931.2|929.2|140
1697698500000|2023-10-19 06:55:00|931.3|929.3|931.6|929.6|931.9|929.9|931.3|929.3|120
1697698800000|2023-10-19 07:00:00|931.7|929.7|932.3|930.3|932.3|930.3|931.3|929.3|186
1697699100000|2023-10-19 07:05:00|932.4|930.4|932|930|932.4|930.4|931.6|929.6|117
1697699400000|2023-10-19 07:10:00|932.1|930.1|931.7|929.7|932.1|930.1|931.6|929.6|83
1697699700000|2023-10-19 07:15:00|931.8|929.8|932.6|930.6|932.6|930.6|931.4|929.4|119
1697700000000|2023-10-19 07:20:00|932.8|930.8|932.2|930.2|933.1|931.1|932.1|930.1|150
1697700300000|2023-10-19 07:25:00|932.3|930.3|931.8|929.8|932.3|930.3|931.7|929.7|117
1697700600000|2023-10-19 07:30:00|931.9|929.9|932|930|932.3|930.3|931.8|929.8|110
1697700900000|2023-10-19 07:35:00|932.1|930.1|931.7|929.7|932.2|930.2|931.4|929.4|231
1697701200000|2023-10-19 07:40:00|931.6|929.6|931.4|929.4|931.9|929.9|931.2|929.2|276
1697701500000|2023-10-19 07:45:00|931.3|929.3|929.8|927.8|931.4|929.4|929.8|927.8|413
1697701800000|2023-10-19 07:50:00|929.7|927.7|929.9|927.9|929.9|927.9|929.5|927.5|464
1697702100000|2023-10-19 07:55:00|930|928|929.8|927.8|930.3|928.3|929.6|927.6|266
1697702400000|2023-10-19 08:00:00|929.9|927.9|929.9|927.9|930.4|928.4|929.4|927.4|395
1697702700000|2023-10-19 08:05:00|929.8|927.8|929.8|927.8|930.6|928.6|929.6|927.6|280
1697703000000|2023-10-19 08:10:00|930|928|929.5|927.5|930.1|928.1|929.4|927.4|252
1697703300000|2023-10-19 08:15:00|929.4|927.4|929.7|927.7|929.9|927.9|929.4|927.4|313
1697703600000|2023-10-19 08:20:00|929.6|927.6|929.9|927.9|929.9|927.9|929.4|927.4|588
1697703900000|2023-10-19 08:25:00|929.8|927.8|930.1|928.1|930.3|928.3|929.7|927.7|144
1697704200000|2023-10-19 08:30:00|930|928|930|928|930.4|928.4|929.7|927.7|69
1697704500000|2023-10-19 08:35:00|930.1|928.1|929.5|927.5|930.4|928.4|929.5|927.5|57
1697704800000|2023-10-19 08:40:00|929.4|927.4|930.3|928.3|930.4|928.4|929.4|927.4|63
1697705100000|2023-10-19 08:45:00|930.2|928.2|929.4|927.4|930.2|928.2|929.4|927.4|37
1697705400000|2023-10-19 08:50:00|929.5|927.5|929.6|927.6|929.6|927.6|929.3|927.3|78
1697705700000|2023-10-19 08:55:00|929.5|927.5|929.2|927.2|929.5|927.5|929.1|927.1|81
1697706000000|2023-10-19 09:00:00|929.3|927.3|929.4|927.4|929.6|927.6|929.1|927.1|76
1697706300000|2023-10-19 09:05:00|929.5|927.5|929.9|927.9|929.9|927.9|929.4|927.4|57
1697706600000|2023-10-19 09:10:00|929.8|927.8|929.9|927.9|930|928|929.7|927.7|74
1697706900000|2023-10-19 09:15:00|929.8|927.8|929.4|927.4|929.9|927.9|929.2|927.2|181
1697707200000|2023-10-19 09:20:00|929.5|927.5|929.3|927.3|929.7|927.7|929.1|927.1|156
1697707500000|2023-10-19 09:25:00|929.4|927.4|929.2|927.2|929.5|927.5|929.1|927.1|39
1697707800000|2023-10-19 09:30:00|929.3|927.3|929.7|927.7|929.9|927.9|929.3|927.3|103
1697708100000|2023-10-19 09:35:00|929.6|927.6|930.1|928.1|930.2|928.2|929.6|927.6|176
1697708400000|2023-10-19 09:40:00|930|928|930|928|930.2|928.2|929.8|927.8|150
1697708700000|2023-10-19 09:45:00|930.2|928.2|930.1|928.1|930.5|928.5|930.1|928.1|360
1697709000000|2023-10-19 09:50:00|930|928|930.5|928.5|930.5|928.5|930|928|138
1697709300000|2023-10-19 09:55:00|930.6|928.6|931|929|931|929|930.6|928.6|175
1697709600000|2023-10-19 10:00:00|930.9|928.9|931.4|929.4|931.4|929.4|930.9|928.9|144
1697709900000|2023-10-19 10:05:00|931.3|929.3|931.3|929.3|931.4|929.4|931.2|929.2|102
1697710200000|2023-10-19 10:10:00|931.2|929.2|931.3|929.3|931.3|929.3|931|929|60
1697710500000|2023-10-19 10:15:00|931.4|929.4|931.2|929.2|931.4|929.4|931.2|929.2|58
1697710800000|2023-10-19 10:20:00|931.1|929.1|931.1|929.1|931.2|929.2|931|929|22
1697711100000|2023-10-19 10:25:00|931|929|931.2|929.2|931.2|929.2|930.8|928.8|126
1697711400000|2023-10-19 10:30:00|931.3|929.3|931.5|929.5|931.6|929.6|931.2|929.2|89
1697711700000|2023-10-19 10:35:00|931.4|929.4|931.8|929.8|931.8|929.8|931.4|929.4|38
1697712000000|2023-10-19 10:40:00|931.9|929.9|932.1|930.1|932.2|930.2|931.8|929.8|108
1697712300000|2023-10-19 10:45:00|932.2|930.2|931.9|929.9|932.3|930.3|931.8|929.8|47
1697712600000|2023-10-19 10:50:00|931.8|929.8|931.7|929.7|931.9|929.9|931.6|929.6|55
1697712900000|2023-10-19 10:55:00|931.8|929.8|932.4|930.4|932.5|930.5|931.7|929.7|306
1697713200000|2023-10-19 11:00:00|932.5|930.5|931.7|929.7|932.6|930.6|931.4|929.4|690
1697713500000|2023-10-19 11:05:00|931.6|929.6|931.4|929.4|931.7|929.7|931.1|929.1|233
1697713800000|2023-10-19 11:10:00|931.5|929.5|931.2|929.2|931.7|929.7|931.2|929.2|108
1697714100000|2023-10-19 11:15:00|931.5|929.5|931.3|929.3|931.6|929.6|931.3|929.3|9
1697714400000|2023-10-19 11:20:00|931.1|929.1|931.2|929.2|931.2|929.2|931|929|20
1697714700000|2023-10-19 11:25:00|931.1|929.1|931.2|929.2|931.3|929.3|931|929|18
1697715000000|2023-10-19 11:30:00|931.3|929.3|931.2|929.2|931.4|929.4|931|929|31
1697715300000|2023-10-19 11:35:00|930.9|928.9|930.7|928.7|931.1|929.1|930.7|928.7|48
1697715600000|2023-10-19 11:40:00|930.9|928.9|930.9|928.9|931.3|929.3|930.9|928.9|16
1697715900000|2023-10-19 11:45:00|930.8|928.8|931.1|929.1|931.3|929.3|930.7|928.7|32
1697716200000|2023-10-19 11:50:00|930.9|928.9|930.2|928.2|931.1|929.1|930.2|928.2|157
1697716500000|2023-10-19 11:55:00|930.1|928.1|930.5|928.5|930.6|928.6|929.9|927.9|96
1697716800000|2023-10-19 12:00:00|930.6|928.6|930.5|928.5|930.6|928.6|930.3|928.3|45
1697717100000|2023-10-19 12:05:00|930.6|928.6|930.6|928.6|931|929|930.6|928.6|28
1697717400000|2023-10-19 12:10:00|930.5|928.5|931.1|929.1|931.1|929.1|930.5|928.5|72
1697717700000|2023-10-19 12:15:00|931|929|931.5|929.5|931.5|929.5|930.9|928.9|36
1697718000000|2023-10-19 12:20:00|931.7|929.7|931.7|929.7|931.9|929.9|931.5|929.5|42
1697718300000|2023-10-19 12:25:00|931.8|929.8|931.7|929.7|932.1|930.1|931.5|929.5|275
1697718600000|2023-10-19 12:30:00|931.9|929.9|932.1|930.1|932.2|930.2|930.9|928.9|221
1697718900000|2023-10-19 12:35:00|932|930|932.8|930.8|932.9|930.9|931.3|929.3|227
1697719200000|2023-10-19 12:40:00|932.9|930.9|932.4|930.4|933|931|932.1|930.1|127
1697719500000|2023-10-19 12:45:00|932.7|930.7|932.6|930.6|932.7|930.7|932.4|930.4|46
1697719800000|2023-10-19 12:50:00|932.5|930.5|932.9|930.9|932.9|930.9|932|930|231
1697720100000|2023-10-19 12:55:00|932.8|930.8|932.6|930.6|933|931|932.6|930.6|100
1697720400000|2023-10-19 13:00:00|932.8|930.8|933.1|931.1|933.1|931.1|932.5|930.5|245
1697720700000|2023-10-19 13:05:00|933|931|933.1|931.1|933.6|931.6|932.5|930.5|1238
1697721000000|2023-10-19 13:10:00|933.2|931.2|932.8|930.8|933.3|931.3|932.8|930.8|109
1697721300000|2023-10-19 13:15:00|932.9|930.9|933.5|931.5|933.7|931.7|932.9|930.9|1017
1697721600000|2023-10-19 13:20:00|933.4|931.4|932.8|930.8|933.4|931.4|932.6|930.6|103
1697721900000|2023-10-19 13:25:00|932.7|930.7|932.8|930.8|932.8|930.8|932.3|930.3|243
1697722200000|2023-10-19 13:30:00|932.1|931.6|932.3|931.8|933.1|932.6|931.8|931.3|1922
1697722500000|2023-10-19 13:35:00|932.4|931.9|932.6|932.1|932.7|932.2|931.1|930.6|1694
1697722800000|2023-10-19 13:40:00|932.5|932|931.9|931.4|932.8|932.3|931.6|931.1|1261
1697723100000|2023-10-19 13:45:00|932|931.5|931.9|931.4|932.3|931.8|931.4|930.9|596
1697723400000|2023-10-19 13:50:00|931.8|931.3|931.5|931|932|931.5|931.2|930.7|633
1697723700000|2023-10-19 13:55:00|931.6|931.1|931.7|931.2|931.8|931.3|931.4|930.9|632
1697724000000|2023-10-19 14:00:00|931.6|931.1|931.5|931|931.8|931.3|930.8|930.3|829
1697724300000|2023-10-19 14:05:00|931.4|930.9|931.6|931.1|931.8|931.3|930.9|930.4|699
1697724600000|2023-10-19 14:10:00|931.7|931.2|932.4|931.9|932.5|932|931.7|931.2|724
1697724900000|2023-10-19 14:15:00|932.5|932|930.9|930.4|932.5|932|930.9|930.4|1052
1697725200000|2023-10-19 14:20:00|930.8|930.3|930.7|930.2|931.1|930.6|930.1|929.6|1240
1697725500000|2023-10-19 14:25:00|930.6|930.1|929.6|929.1|930.7|930.2|929.6|929.1|673
1697725800000|2023-10-19 14:30:00|929.7|929.2|930.3|929.8|930.3|929.8|929.6|929.1|821
1697726100000|2023-10-19 14:35:00|930.4|929.9|930.9|930.4|931.2|930.7|930.3|929.8|599
1697726400000|2023-10-19 14:40:00|930.8|930.3|930.6|930.1|931.4|930.9|930.4|929.9|713
1697726700000|2023-10-19 14:45:00|930.5|930|930.5|930|930.9|930.4|930.3|929.8|399
1697727000000|2023-10-19 14:50:00|930.4|929.9|930.1|929.6|930.8|930.3|929.9|929.4|485
1697727300000|2023-10-19 14:55:00|930.2|929.7|930.1|929.6|930.6|930.1|930.1|929.6|360
1697727600000|2023-10-19 15:00:00|930.2|929.7|930.8|930.3|931|930.5|930|929.5|525
1697727900000|2023-10-19 15:05:00|930.9|930.4|931.6|931.1|931.8|931.3|930.5|930|769
1697728200000|2023-10-19 15:10:00|931.7|931.2|931.7|931.2|932|931.5|931.6|931.1|580
1697728500000|2023-10-19 15:15:00|931.8|931.3|931.2|930.7|931.8|931.3|930.9|930.4|522
1697728800000|2023-10-19 15:20:00|931.1|930.6|931.7|931.2|931.7|931.2|930.4|929.9|813
1697729100000|2023-10-19 15:25:00|931.6|931.1|932.1|931.6|932.5|932|931.6|931.1|947
1697729400000|2023-10-19 15:30:00|932|931.5|932.4|931.9|932.6|932.1|931.9|931.4|592
1697729700000|2023-10-19 15:35:00|932.3|931.8|932.2|931.7|932.7|932.2|932|931.5|1115
1697730000000|2023-10-19 15:40:00|932.3|931.8|933|932.5|933|932.5|932.3|931.8|608
1697730300000|2023-10-19 15:45:00|932.9|932.4|932.7|932.2|933|932.5|932.6|932.1|383
1697730600000|2023-10-19 15:50:00|932.6|932.1|932.3|931.8|932.6|932.1|932.3|931.8|172
1697730900000|2023-10-19 15:55:00|932.2|931.7|931.8|931.3|932.2|931.7|931.7|931.2|195
1697731200000|2023-10-19 16:00:00|931.7|931.2|934.6|934.1|935.5|935|930.5|930|4425
1697731500000|2023-10-19 16:05:00|934.9|934.4|933.3|932.8|934.9|934.4|933.1|932.6|842
1697731800000|2023-10-19 16:10:00|933.4|932.9|933.8|933.3|934.2|933.7|933.2|932.7|351
1697732100000|2023-10-19 16:15:00|933.7|933.2|935.5|935|935.7|935.2|933.5|933|497
1697732400000|2023-10-19 16:20:00|935.4|934.9|935.7|935.2|936.8|936.3|935.4|934.9|528
1697732700000|2023-10-19 16:25:00|935.8|935.3|932.8|932.3|935.8|935.3|932.4|931.9|1661
1697733000000|2023-10-19 16:30:00|932.9|932.4|930.6|930.1|933.1|932.6|930.2|929.7|801
1697733300000|2023-10-19 16:35:00|930.5|930|929.7|929.2|930.6|930.1|928.8|928.3|1265
1697733600000|2023-10-19 16:40:00|929.8|929.3|930.4|929.9|931.4|930.9|929.6|929.1|651
1697733900000|2023-10-19 16:45:00|930.5|930|932.1|931.6|932.4|931.9|930.5|930|903
1697734200000|2023-10-19 16:50:00|932.2|931.7|933.7|933.2|933.7|933.2|931.7|931.2|1132
1697734500000|2023-10-19 16:55:00|933.6|933.1|934|933.5|934.4|933.9|933.1|932.6|356
1697734800000|2023-10-19 17:00:00|934.1|933.6|934.3|933.8|935.2|934.7|933.8|933.3|1362
1697735100000|2023-10-19 17:05:00|934.4|933.9|935.5|935|935.8|935.3|934.3|933.8|864
1697735400000|2023-10-19 17:10:00|935.4|934.9|934.8|934.3|935.7|935.2|934.7|934.2|585
1697735700000|2023-10-19 17:15:00|934.7|934.2|935.5|935|935.8|935.3|934.3|933.8|322
1697736000000|2023-10-19 17:20:00|935.4|934.9|934.3|933.8|935.7|935.2|934.3|933.8|210
1697736300000|2023-10-19 17:25:00|934.2|933.7|934.5|934|934.6|934.1|934|933.5|220
1697736600000|2023-10-19 17:30:00|934.6|934.1|934.1|933.6|935.3|934.8|934.1|933.6|390
1697736900000|2023-10-19 17:35:00|934.2|933.7|932.5|932|934.2|933.7|932.5|932|502
1697737200000|2023-10-19 17:40:00|932.7|932.2|932.3|931.8|932.8|932.3|932.1|931.6|349
1697737500000|2023-10-19 17:45:00|932.2|931.7|932.5|932|932.8|932.3|932.2|931.7|145
1697737800000|2023-10-19 17:50:00|932.6|932.1|932.5|932|932.9|932.4|932.3|931.8|194
1697738100000|2023-10-19 17:55:00|932.6|932.1|932.8|932.3|933.1|932.6|932.5|932|379
1697738400000|2023-10-19 18:00:00|932.7|932.2|933|932.5|933.5|933|932.5|932|347
1697738700000|2023-10-19 18:05:00|933.1|932.6|932.8|932.3|933.2|932.7|932.6|932.1|475
1697739000000|2023-10-19 18:10:00|932.7|932.2|933|932.5|933.5|933|932.7|932.2|230
1697739300000|2023-10-19 18:15:00|933.1|932.6|933.2|932.7|933.6|933.1|932.8|932.3|352
1697739600000|2023-10-19 18:20:00|933.1|932.6|932.1|931.6|933.2|932.7|932.1|931.6|683
1697739900000|2023-10-19 18:25:00|932.2|931.7|932.1|931.6|932.5|932|931.9|931.4|427
1697740200000|2023-10-19 18:30:00|932|931.5|930.5|930|932|931.5|930.5|930|621
1697740500000|2023-10-19 18:35:00|930.4|929.9|930.1|929.6|930.4|929.9|929.7|929.2|617
1697740800000|2023-10-19 18:40:00|930|929.5|929.6|929.1|930|929.5|929.6|929.1|559
1697741100000|2023-10-19 18:45:00|929.7|929.2|929.2|928.7|929.9|929.4|929.1|928.6|473
1697741400000|2023-10-19 18:50:00|929.1|928.6|928.8|928.3|929.4|928.9|928.8|928.3|267
1697741700000|2023-10-19 18:55:00|928.9|928.4|929.1|928.6|929.6|929.1|928.6|928.1|408
1697742000000|2023-10-19 19:00:00|929.2|928.7|929.8|929.3|930|929.5|929.1|928.6|927
1697742300000|2023-10-19 19:05:00|929.9|929.4|929.5|929|929.9|929.4|929.5|929|264
1697742600000|2023-10-19 19:10:00|929.4|928.9|929|928.5|929.8|929.3|928.9|928.4|730
1697742900000|2023-10-19 19:15:00|929.1|928.6|929.3|928.8|929.3|928.8|928.7|928.2|618
1697743200000|2023-10-19 19:20:00|929.2|928.7|929.1|928.6|929.5|929|928.8|928.3|315
1697743500000|2023-10-19 19:25:00|929.2|928.7|929.3|928.8|929.3|928.8|928.8|928.3|582
1697743800000|2023-10-19 19:30:00|929.4|928.9|929.9|929.4|929.9|929.4|929.2|928.7|536
1697744100000|2023-10-19 19:35:00|929.8|929.3|929.4|928.9|929.9|929.4|929.4|928.9|385
1697744400000|2023-10-19 19:40:00|929.3|928.8|929|928.5|929.5|929|928.8|928.3|488
1697744700000|2023-10-19 19:45:00|928.9|928.4|929.7|929.2|929.7|929.2|928.8|928.3|565
1697745000000|2023-10-19 19:50:00|929.8|929.3|929.8|929.3|930.1|929.6|929.6|929.1|609
1697745300000|2023-10-19 19:55:00|929.9|929.4|929.4|928.9|929.9|929.4|929.4|928.9|3820
1697745600000|2023-10-19 20:00:00|930.1|928.1|929.6|927.6|930.3|928.3|929.5|927.5|871
1697745900000|2023-10-19 20:05:00|929.5|927.5|929.1|927.1|929.5|927.5|929.1|927.1|300
1697746200000|2023-10-19 20:10:00|929.3|927.3|929.1|927.1|929.5|927.5|929.1|927.1|206
1697746500000|2023-10-19 20:15:00|929.2|927.2|929.3|927.3|929.4|927.4|929.1|927.1|144
1697746800000|2023-10-19 20:20:00|929.5|927.5|929.3|927.3|929.5|927.5|929.2|927.2|7
1697747100000|2023-10-19 20:25:00|929.2|927.2|929.1|927.1|929.2|927.2|929.1|927.1|419
1697747400000|2023-10-19 20:30:00|929.2|927.2|929.2|927.2|929.2|927.2|929.2|927.2|26
1697747700000|2023-10-19 20:35:00|928.8|926.8|928.8|926.8|928.9|926.9|928.8|926.8|99
1697748000000|2023-10-19 20:40:00|928.7|926.7|928.7|926.7|928.7|926.7|928.7|926.7|9
1697748300000|2023-10-19 20:45:00|928.8|926.8|928.6|926.6|928.8|926.8|928.6|926.6|21
1697748600000|2023-10-19 20:50:00|928.7|926.7|928.7|926.7|928.7|926.7|928.7|926.7|11
1697748900000|2023-10-19 20:55:00|928.8|926.8|928.9|926.9|928.9|926.9|928.7|926.7|30
1697751000000|2023-10-19 21:30:00|929.7|927.7|929.7|927.7|929.7|927.7|929.7|927.7|1
1697752500000|2023-10-19 21:55:00|927.3|925.3|927.3|925.3|927.3|925.3|927.3|925.3|1
1697752800000|2023-10-19 22:00:00|928.6|926.6|929|927|929.2|927.2|928.5|926.5|0
1697753100000|2023-10-19 22:05:00|928.9|926.9|928.7|926.7|928.9|926.9|928|926|0
1697753400000|2023-10-19 22:10:00|928.6|926.6|928.9|926.9|928.9|926.9|928.6|926.6|0
1697753700000|2023-10-19 22:15:00|928.8|926.8|928.8|926.8|928.9|926.9|928.4|926.4|0
1697754000000|2023-10-19 22:20:00|928.9|926.9|928.7|926.7|929|927|928.7|926.7|0
1697754300000|2023-10-19 22:25:00|928.6|926.6|928.4|926.4|928.7|926.7|928.4|926.4|0
1697754600000|2023-10-19 22:30:00|928.5|926.5|928.4|926.4|928.8|926.8|928.3|926.3|0
1697754900000|2023-10-19 22:35:00|928.5|926.5|928.6|926.6|928.7|926.7|928.4|926.4|0
1697755200000|2023-10-19 22:40:00|928.7|926.7|928.2|926.2|928.7|926.7|928.2|926.2|0
1697755500000|2023-10-19 22:45:00|928.3|926.3|928.1|926.1|928.3|926.3|928.1|926.1|0
1697755800000|2023-10-19 22:50:00|928.2|926.2|928.1|926.1|928.2|926.2|928|926|0
1697756100000|2023-10-19 22:55:00|928|926|928|926|928.2|926.2|928|926|0
1697756400000|2023-10-19 23:00:00|928.1|926.1|927.7|925.7|928.1|926.1|927.5|925.5|0
1697756700000|2023-10-19 23:05:00|927.8|925.8|927.7|925.7|927.9|925.9|927.6|925.6|0
1697757000000|2023-10-19 23:10:00|927.8|925.8|927.8|925.8|927.8|925.8|927.6|925.6|0
1697757300000|2023-10-19 23:15:00|927.7|925.7|927.8|925.8|927.8|925.8|927.7|925.7|0
1697757600000|2023-10-19 23:20:00|927.7|925.7|927.6|925.6|927.7|925.7|927.5|925.5|0
1697757900000|2023-10-19 23:25:00|927.7|925.7|928.1|926.1|928.1|926.1|927.7|925.7|0
1697758200000|2023-10-19 23:30:00|928|926|928.2|926.2|928.2|926.2|928|926|0
1697758500000|2023-10-19 23:35:00|928.1|926.1|928|926|928.2|926.2|928|926|0
1697758800000|2023-10-19 23:40:00|928.1|926.1|928.1|926.1|928.1|926.1|927.9|925.9|0
1697759100000|2023-10-19 23:45:00|928|926|928|926|928.1|926.1|927.9|925.9|0
1697759400000|2023-10-19 23:50:00|928.1|926.1|928|926|928.4|926.4|928|926|0
1697759700000|2023-10-19 23:55:00|927.9|925.9|928.5|926.5|928.5|926.5|927.9|925.9|0
1697760000000|2023-10-20 00:00:00|928.4|926.4|927.3|925.3|928.5|926.5|927.3|925.3|63
1697760300000|2023-10-20 00:05:00|927.5|925.5|927|925|927.5|925.5|927|925|61
1697760600000|2023-10-20 00:10:00|927.1|925.1|927|925|927.4|925.4|926.9|924.9|105
1697760900000|2023-10-20 00:15:00|926.9|924.9|926.8|924.8|927.1|925.1|926.7|924.7|60
1697761200000|2023-10-20 00:20:00|926.7|924.7|927.2|925.2|927.2|925.2|926.6|924.6|59
1697761500000|2023-10-20 00:25:00|927.1|925.1|927.1|925.1|927.1|925.1|926.9|924.9|23
1697761800000|2023-10-20 00:30:00|927|925|927.3|925.3|927.3|925.3|926.7|924.7|34
1697762100000|2023-10-20 00:35:00|927.2|925.2|927.3|925.3|927.7|925.7|927.2|925.2|26
1697762400000|2023-10-20 00:40:00|927.2|925.2|927.6|925.6|927.6|925.6|927.2|925.2|6
1697762700000|2023-10-20 00:45:00|927.4|925.4|925.8|923.8|927.4|925.4|925.6|923.6|347
1697763000000|2023-10-20 00:50:00|925.6|923.6|925.7|923.7|925.9|923.9|925.4|923.4|55
1697763300000|2023-10-20 00:55:00|925.8|923.8|926.1|924.1|926.1|924.1|925|923|95
1697763600000|2023-10-20 01:00:00|926.2|924.2|925.6|923.6|926.2|924.2|925.2|923.2|53
1697763900000|2023-10-20 01:05:00|925.7|923.7|924.6|922.6|925.7|923.7|924.6|922.6|56
1697764200000|2023-10-20 01:10:00|924.4|922.4|923.9|921.9|924.7|922.7|923.7|921.7|88
1697764500000|2023-10-20 01:15:00|923.8|921.8|922.1|920.1|923.8|921.8|921.3|919.3|290
1697764800000|2023-10-20 01:20:00|922|920|923.1|921.1|923.2|921.2|921.9|919.9|100
1697765100000|2023-10-20 01:25:00|922.9|920.9|923.5|921.5|923.5|921.5|922.9|920.9|22
1697765400000|2023-10-20 01:30:00|923.4|921.4|924.6|922.6|924.6|922.6|922.8|920.8|90
1697765700000|2023-10-20 01:35:00|924.1|922.1|924.6|922.6|925|923|923.5|921.5|71
1697766000000|2023-10-20 01:40:00|924.7|922.7|925.1|923.1|925.2|923.2|924.3|922.3|86
1697766300000|2023-10-20 01:45:00|924.9|922.9|925.3|923.3|926|924|924.3|922.3|90
1697766600000|2023-10-20 01:50:00|925.4|923.4|924.8|922.8|925.5|923.5|924.8|922.8|88
1697766900000|2023-10-20 01:55:00|924.7|922.7|924.3|922.3|924.7|922.7|924.2|922.2|86
1697767200000|2023-10-20 02:00:00|924.2|922.2|924.5|922.5|924.5|922.5|923.3|921.3|115
1697767500000|2023-10-20 02:05:00|924.4|922.4|924.5|922.5|925|923|924.2|922.2|171
1697767800000|2023-10-20 02:10:00|924.1|922.1|924.3|922.3|924.6|922.6|924|922|82
1697768100000|2023-10-20 02:15:00|924.4|922.4|923.9|921.9|924.8|922.8|923.9|921.9|55
1697768400000|2023-10-20 02:20:00|924|922|924.2|922.2|924.6|922.6|923.8|921.8|32
1697768700000|2023-10-20 02:25:00|924|922|924.2|922.2|924.2|922.2|923.5|921.5|84
1697769000000|2023-10-20 02:30:00|924.1|922.1|925.4|923.4|925.4|923.4|924|922|56
1697769300000|2023-10-20 02:35:00|925.3|923.3|926.2|924.2|926.3|924.3|925.1|923.1|53
1697769600000|2023-10-20 02:40:00|925.9|923.9|926.5|924.5|926.8|924.8|925.8|923.8|47
1697769900000|2023-10-20 02:45:00|926.3|924.3|927.4|925.4|927.4|925.4|926|924|54
1697770200000|2023-10-20 02:50:00|927.6|925.6|928.2|926.2|928.2|926.2|927.4|925.4|121
1697770500000|2023-10-20 02:55:00|928.1|926.1|929.2|927.2|929.3|927.3|927.7|925.7|83
1697770800000|2023-10-20 03:00:00|929.1|927.1|928.9|926.9|929.4|927.4|928.7|926.7|30
1697771100000|2023-10-20 03:05:00|929|927|929|927|929.2|927.2|928.8|926.8|31
1697771400000|2023-10-20 03:10:00|928.9|926.9|928.4|926.4|928.9|926.9|928.3|926.3|16
1697771700000|2023-10-20 03:15:00|928.3|926.3|927.8|925.8|928.4|926.4|927.8|925.8|13
1697772000000|2023-10-20 03:20:00|927.7|925.7|927.5|925.5|927.9|925.9|927.5|925.5|22
1697772300000|2023-10-20 03:25:00|927.6|925.6|927.6|925.6|927.7|925.7|927.5|925.5|53
1697772600000|2023-10-20 03:30:00|927.5|925.5|927.4|925.4|927.8|925.8|927.4|925.4|33
1697772900000|2023-10-20 03:35:00|927.3|925.3|927.4|925.4|927.6|925.6|927.2|925.2|97
1697773200000|2023-10-20 03:40:00|927.3|925.3|927.5|925.5|927.5|925.5|927.2|925.2|39
1697773500000|2023-10-20 03:45:00|927.6|925.6|927.7|925.7|927.7|925.7|927.4|925.4|52
1697773800000|2023-10-20 03:50:00|928|926|928|926|928.1|926.1|928|926|24
1697774100000|2023-10-20 03:55:00|928.1|926.1|928.3|926.3|928.4|926.4|928|926|35
1697774400000|2023-10-20 04:00:00|928.2|926.2|928.3|926.3|928.3|926.3|927.8|925.8|137
1697774700000|2023-10-20 04:05:00|928.2|926.2|928.1|926.1|928.4|926.4|928|926|49
1697775000000|2023-10-20 04:10:00|928.2|926.2|927.9|925.9|928.2|926.2|927.8|925.8|15
1697775300000|2023-10-20 04:15:00|928|926|928.1|926.1|928.2|926.2|928|926|17
1697775600000|2023-10-20 04:20:00|928.2|926.2|928.2|926.2|928.2|926.2|928.2|926.2|7
1697775900000|2023-10-20 04:25:00|928.3|926.3|928.2|926.2|928.4|926.4|928.2|926.2|15
1697776200000|2023-10-20 04:30:00|928.6|926.6|928.6|926.6|928.7|926.7|928.6|926.6|11
1697776500000|2023-10-20 04:35:00|928.7|926.7|928.8|926.8|928.8|926.8|928.7|926.7|11
1697776800000|2023-10-20 04:40:00|928.7|926.7|928.9|926.9|929|927|928.7|926.7|21
1697777100000|2023-10-20 04:45:00|929|927|928.5|926.5|929|927|928.5|926.5|21
1697777400000|2023-10-20 04:50:00|928.6|926.6|928.7|926.7|928.7|926.7|928.6|926.6|18
1697777700000|2023-10-20 04:55:00|928.6|926.6|928.5|926.5|928.6|926.6|928.5|926.5|30
1697778000000|2023-10-20 05:00:00|928.4|926.4|927.5|925.5|928.4|926.4|927.5|925.5|106
1697778300000|2023-10-20 05:05:00|927.3|925.3|927.3|925.3|927.4|925.4|926.9|924.9|32
1697778600000|2023-10-20 05:10:00|927.1|925.1|927.2|925.2|927.2|925.2|927|925|21
1697778900000|2023-10-20 05:15:00|927.1|925.1|927.5|925.5|927.8|925.8|927|925|49
1697779200000|2023-10-20 05:20:00|927.6|925.6|926.9|924.9|927.6|925.6|926.8|924.8|43
1697779500000|2023-10-20 05:25:00|927|925|927.7|925.7|927.8|925.8|926.7|924.7|37
1697779800000|2023-10-20 05:30:00|927.6|925.6|927.6|925.6|928|926|927.5|925.5|44
1697780100000|2023-10-20 05:35:00|927.4|925.4|926.2|924.2|927.4|925.4|926.2|924.2|59
1697780400000|2023-10-20 05:40:00|926.4|924.4|926.3|924.3|926.6|924.6|926|924|67
1697780700000|2023-10-20 05:45:00|926.2|924.2|926.4|924.4|926.5|924.5|926.2|924.2|27
1697781000000|2023-10-20 05:50:00|926.6|924.6|925.7|923.7|926.6|924.6|925.6|923.6|60
1697781300000|2023-10-20 05:55:00|925.8|923.8|926.1|924.1|926.5|924.5|925.7|923.7|48
1697781600000|2023-10-20 06:00:00|925.8|923.8|925.3|923.3|926.2|924.2|925.2|923.2|65
1697781900000|2023-10-20 06:05:00|925.2|923.2|925.6|923.6|925.8|923.8|925.2|923.2|61
1697782200000|2023-10-20 06:10:00|925.5|923.5|925|923|925.5|923.5|925|923|44
1697782500000|2023-10-20 06:15:00|924.9|922.9|924.6|922.6|925.1|923.1|924.4|922.4|48
1697782800000|2023-10-20 06:20:00|924.5|922.5|924.6|922.6|924.6|922.6|923.8|921.8|108
1697783100000|2023-10-20 06:25:00|924.5|922.5|924|922|924.5|922.5|923.7|921.7|64
1697783400000|2023-10-20 06:30:00|923.9|921.9|923.8|921.8|924.3|922.3|923.8|921.8|68
1697783700000|2023-10-20 06:35:00|923.7|921.7|924.1|922.1|924.2|922.2|923.6|921.6|76
1697784000000|2023-10-20 06:40:00|923.9|921.9|924.2|922.2|924.6|922.6|923.7|921.7|70
1697784300000|2023-10-20 06:45:00|924.1|922.1|924.3|922.3|924.3|922.3|923.8|921.8|62
1697784600000|2023-10-20 06:50:00|924.2|922.2|924.3|922.3|924.3|922.3|924|922|67
1697784900000|2023-10-20 06:55:00|924.4|922.4|924.8|922.8|925|923|924.4|922.4|79
1697785200000|2023-10-20 07:00:00|924.9|922.9|924|922|924.9|922.9|923.9|921.9|529
1697785500000|2023-10-20 07:05:00|924.1|922.1|923.5|921.5|924.7|922.7|923.5|921.5|374
1697785800000|2023-10-20 07:10:00|923.4|921.4|923.4|921.4|923.9|921.9|923.2|921.2|481
1697786100000|2023-10-20 07:15:00|923.3|921.3|923.1|921.1|923.6|921.6|922.9|920.9|296
1697786400000|2023-10-20 07:20:00|923|921|923.3|921.3|923.3|921.3|922.8|920.8|233
1697786700000|2023-10-20 07:25:00|923.2|921.2|922.9|920.9|923.5|921.5|922.8|920.8|250
1697787000000|2023-10-20 07:30:00|922.8|920.8|923.2|921.2|923.6|921.6|922.7|920.7|151
1697787300000|2023-10-20 07:35:00|923.3|921.3|923.7|921.7|924.1|922.1|923.1|921.1|268
1697787600000|2023-10-20 07:40:00|923.6|921.6|923.4|921.4|923.8|921.8|923.1|921.1|351
1697787900000|2023-10-20 07:45:00|923.3|921.3|923.9|921.9|924|922|923.2|921.2|450
1697788200000|2023-10-20 07:50:00|923.8|921.8|924.3|922.3|924.3|922.3|923.7|921.7|294
1697788500000|2023-10-20 07:55:00|924.2|922.2|924.3|922.3|924.5|922.5|924.1|922.1|285
1697788800000|2023-10-20 08:00:00|924.1|922.1|923.9|921.9|924.1|922.1|923|921|621
1697789100000|2023-10-20 08:05:00|923.7|921.7|923.5|921.5|924|922|923.3|921.3|373
1697789400000|2023-10-20 08:10:00|923.4|921.4|924.1|922.1|924.2|922.2|923.3|921.3|256
1697789700000|2023-10-20 08:15:00|924.2|922.2|924|922|924.2|922.2|923.8|921.8|254
1697790000000|2023-10-20 08:20:00|924.1|922.1|924.6|922.6|924.7|922.7|923.9|921.9|341
1697790300000|2023-10-20 08:25:00|924.7|922.7|924.4|922.4|924.9|922.9|924.4|922.4|284
1697790600000|2023-10-20 08:30:00|924.5|922.5|924.8|922.8|924.8|922.8|924.2|922.2|211
1697790900000|2023-10-20 08:35:00|924.7|922.7|924.9|922.9|925|923|924.4|922.4|239
1697791200000|2023-10-20 08:40:00|925|923|925|923|925.2|923.2|924.8|922.8|308
1697791500000|2023-10-20 08:45:00|924.9|922.9|925.1|923.1|925.3|923.3|924.9|922.9|249
1697791800000|2023-10-20 08:50:00|925|923|924.2|922.2|925.1|923.1|924.2|922.2|246
1697792100000|2023-10-20 08:55:00|924.1|922.1|924.2|922.2|924.6|922.6|924|922|256
1697792400000|2023-10-20 09:00:00|924.1|922.1|924.2|922.2|924.3|922.3|924|922|103
1697792700000|2023-10-20 09:05:00|924.1|922.1|924|922|924.1|922.1|923.7|921.7|118
1697793000000|2023-10-20 09:10:00|923.9|921.9|924|922|924.4|922.4|923.9|921.9|59
1697793300000|2023-10-20 09:15:00|923.9|921.9|923.9|921.9|924|922|923.8|921.8|158
1697793600000|2023-10-20 09:20:00|923.8|921.8|923.3|921.3|923.9|921.9|923.2|921.2|273
1697793900000|2023-10-20 09:25:00|923.4|921.4|922.7|920.7|923.7|921.7|922.7|920.7|115
1697794200000|2023-10-20 09:30:00|922.6|920.6|922.9|920.9|922.9|920.9|922.6|920.6|58
1697794500000|2023-10-20 09:35:00|923|921|923.1|921.1|923.1|921.1|922.8|920.8|409
1697794800000|2023-10-20 09:40:00|922.9|920.9|923.2|921.2|923.2|921.2|922.9|920.9|74
1697795100000|2023-10-20 09:45:00|923.1|921.1|922.9|920.9|923.1|921.1|922.6|920.6|67
1697795400000|2023-10-20 09:50:00|923|921|923.8|921.8|923.9|921.9|923|921|91
1697795700000|2023-10-20 09:55:00|924|922|923.7|921.7|924.2|922.2|923.6|921.6|85
1697796000000|2023-10-20 10:00:00|923.5|921.5|923.8|921.8|923.8|921.8|923.5|921.5|205
1697796300000|2023-10-20 10:05:00|923.7|921.7|923.5|921.5|923.8|921.8|923.4|921.4|96
1697796600000|2023-10-20 10:10:00|923.6|921.6|923|921|923.6|921.6|922.9|920.9|174
1697796900000|2023-10-20 10:15:00|922.9|920.9|923|921|923.1|921.1|922.9|920.9|79
1697797200000|2023-10-20 10:20:00|922.9|920.9|922.7|920.7|923|921|922.5|920.5|98
1697797500000|2023-10-20 10:25:00|922.6|920.6|922.4|920.4|922.7|920.7|922.2|920.2|105
1697797800000|2023-10-20 10:30:00|922.3|920.3|922.6|920.6|922.7|920.7|922.3|920.3|92
1697798100000|2023-10-20 10:35:00|922.5|920.5|922.9|920.9|923|921|922.5|920.5|73
1697798400000|2023-10-20 10:40:00|923|921|922.8|920.8|923.1|921.1|922.7|920.7|73
1697798700000|2023-10-20 10:45:00|922.7|920.7|922.7|920.7|922.8|920.8|922.4|920.4|89
1697799000000|2023-10-20 10:50:00|922.8|920.8|922.8|920.8|922.9|920.9|922.7|920.7|55
1697799300000|2023-10-20 10:55:00|922.9|920.9|922.9|920.9|923.2|921.2|922.7|920.7|415
1697799600000|2023-10-20 11:00:00|922.8|920.8|922.6|920.6|923.1|921.1|922.5|920.5|266
1697799900000|2023-10-20 11:05:00|922.7|920.7|923.2|921.2|923.2|921.2|922.7|920.7|132
1697800200000|2023-10-20 11:10:00|923.3|921.3|923.3|921.3|923.4|921.4|923.1|921.1|203
1697800500000|2023-10-20 11:15:00|923.4|921.4|923.3|921.3|923.6|921.6|923.2|921.2|117
1697800800000|2023-10-20 11:20:00|923.2|921.2|923.2|921.2|923.3|921.3|923|921|83
1697801100000|2023-10-20 11:25:00|923.1|921.1|923.2|921.2|923.3|921.3|922.9|920.9|50
1697801400000|2023-10-20 11:30:00|923.1|921.1|923.1|921.1|923.2|921.2|922.9|920.9|76
1697801700000|2023-10-20 11:35:00|923|921|923.1|921.1|923.3|921.3|923|921|59
1697802000000|2023-10-20 11:40:00|923.2|921.2|922.7|920.7|923.3|921.3|922.4|920.4|461
1697802300000|2023-10-20 11:45:00|922.6|920.6|922.7|920.7|923.1|921.1|922.6|920.6|271
1697802600000|2023-10-20 11:50:00|922.8|920.8|923|921|923.1|921.1|922.6|920.6|327
1697802900000|2023-10-20 11:55:00|923.1|921.1|923|921|923.5|921.5|923|921|177
1697803200000|2023-10-20 12:00:00|923.1|921.1|922.8|920.8|923.3|921.3|922.6|920.6|257
1697803500000|2023-10-20 12:05:00|922.7|920.7|922.7|920.7|922.8|920.8|922.6|920.6|246
1697803800000|2023-10-20 12:10:00|922.8|920.8|922.2|920.2|922.8|920.8|922.2|920.2|171
1697804100000|2023-10-20 12:15:00|922.1|920.1|921.9|919.9|922.1|920.1|921.7|919.7|213
1697804400000|2023-10-20 12:20:00|921.8|919.8|920.9|918.9|921.9|919.9|920.7|918.7|412
1697804700000|2023-10-20 12:25:00|920.8|918.8|920.4|918.4|920.9|918.9|920.2|918.2|541
1697805000000|2023-10-20 12:30:00|920.3|918.3|920.7|918.7|920.9|918.9|920.3|918.3|351
1697805300000|2023-10-20 12:35:00|920.6|918.6|920.6|918.6|920.8|918.8|920.4|918.4|316
1697805600000|2023-10-20 12:40:00|920.5|918.5|920.8|918.8|921.1|919.1|920.5|918.5|239
1697805900000|2023-10-20 12:45:00|920.7|918.7|920.9|918.9|921.1|919.1|920.7|918.7|196
1697806200000|2023-10-20 12:50:00|920.8|918.8|920.5|918.5|920.8|918.8|920.5|918.5|193
1697806500000|2023-10-20 12:55:00|920.4|918.4|920.8|918.8|920.9|918.9|920.3|918.3|161
1697806800000|2023-10-20 13:00:00|920.9|918.9|921.3|919.3|921.4|919.4|920.9|918.9|233
1697807100000|2023-10-20 13:05:00|921.2|919.2|921.6|919.6|921.7|919.7|921|919|260
1697807400000|2023-10-20 13:10:00|921.5|919.5|921.8|919.8|922|920|921.4|919.4|240
1697807700000|2023-10-20 13:15:00|921.6|919.6|922|920|922|920|921.5|919.5|260
1697808000000|2023-10-20 13:20:00|922.1|920.1|922|920|922.2|920.2|921.6|919.6|230
1697808300000|2023-10-20 13:25:00|921.9|919.9|922|920|922.3|920.3|921.7|919.7|277
1697808600000|2023-10-20 13:30:00|921.3|920.8|923.4|922.9|923.6|923.1|920.7|920.2|4429
1697808900000|2023-10-20 13:35:00|923.5|923|923.1|922.6|923.7|923.2|922.9|922.4|1056
1697809200000|2023-10-20 13:40:00|923|922.5|922.6|922.1|923.4|922.9|922.4|921.9|1307
1697809500000|2023-10-20 13:45:00|922.7|922.2|924.2|923.7|924.3|923.8|922.4|921.9|1075
1697809800000|2023-10-20 13:50:00|924.1|923.6|923.6|923.1|924.4|923.9|922.9|922.4|646
1697810100000|2023-10-20 13:55:00|923.7|923.2|923.1|922.6|924.2|923.7|923.1|922.6|1384
1697810400000|2023-10-20 14:00:00|923.2|922.7|923.5|923|924.2|923.7|923|922.5|789
1697810700000|2023-10-20 14:05:00|923.6|923.1|922.7|922.2|923.7|923.2|922.2|921.7|1305
1697811000000|2023-10-20 14:10:00|922.8|922.3|921.1|920.6|922.9|922.4|920.9|920.4|2141
1697811300000|2023-10-20 14:15:00|921|920.5|921.2|920.7|921.5|921|920.8|920.3|1256
1697811600000|2023-10-20 14:20:00|921|920.5|920.7|920.2|921.3|920.8|920.4|919.9|757
1697811900000|2023-10-20 14:25:00|920.8|920.3|920|919.5|920.9|920.4|919.9|919.4|1231
1697812200000|2023-10-20 14:30:00|920.1|919.6|921|920.5|921|920.5|919.6|919.1|1588
1697812500000|2023-10-20 14:35:00|921.1|920.6|920.5|920|921.2|920.7|920.4|919.9|1038
1697812800000|2023-10-20 14:40:00|920.4|919.9|919.9|919.4|920.6|920.1|919.8|919.3|1206
1697813100000|2023-10-20 14:45:00|919.8|919.3|920.4|919.9|920.6|920.1|919.4|918.9|893
1697813400000|2023-10-20 14:50:00|920.5|920|920|919.5|920.8|920.3|919.9|919.4|797
1697813700000|2023-10-20 14:55:00|919.9|919.4|919.5|919|919.9|919.4|918.8|918.3|1053
1697814000000|2023-10-20 15:00:00|919.4|918.9|920|919.5|920.2|919.7|919.4|918.9|931
1697814300000|2023-10-20 15:05:00|919.9|919.4|919.7|919.2|920.2|919.7|919.6|919.1|1634
1697814600000|2023-10-20 15:10:00|919.6|919.1|919.8|919.3|920|919.5|919.1|918.6|695
1697814900000|2023-10-20 15:15:00|919.9|919.4|918.8|918.3|920|919.5|918.7|918.2|717
1697815200000|2023-10-20 15:20:00|918.9|918.4|919.2|918.7|919.4|918.9|918.8|918.3|442
1697815500000|2023-10-20 15:25:00|919.3|918.8|919.7|919.2|919.8|919.3|918.9|918.4|879
1697815800000|2023-10-20 15:30:00|919.6|919.1|918.7|918.2|919.6|919.1|918.5|918|1221
1697816100000|2023-10-20 15:35:00|918.6|918.1|919|918.5|919.5|919|918.6|918.1|423
1697816400000|2023-10-20 15:40:00|918.9|918.4|919.1|918.6|919.4|918.9|918.9|918.4|712
1697816700000|2023-10-20 15:45:00|919.2|918.7|919.7|919.2|919.8|919.3|919.1|918.6|565
1697817000000|2023-10-20 15:50:00|919.8|919.3|919.7|919.2|919.9|919.4|919.4|918.9|559
1697817300000|2023-10-20 15:55:00|919.6|919.1|919.9|919.4|920.2|919.7|919.6|919.1|708
1697817600000|2023-10-20 16:00:00|920|919.5|919|918.5|920.1|919.6|918.8|918.3|692
1697817900000|2023-10-20 16:05:00|919.1|918.6|918.6|918.1|919.1|918.6|918.5|918|684
1697818200000|2023-10-20 16:10:00|918.7|918.2|918.3|917.8|918.9|918.4|918.3|917.8|548
1697818500000|2023-10-20 16:15:00|918.4|917.9|919.2|918.7|919.3|918.8|918.3|917.8|453
1697818800000|2023-10-20 16:20:00|919.1|918.6|919.5|919|919.7|919.2|919.1|918.6|841
1697819100000|2023-10-20 16:25:00|919.6|919.1|918.7|918.2|919.6|919.1|918.7|918.2|283
1697819400000|2023-10-20 16:30:00|918.8|918.3|919.8|919.3|919.9|919.4|918.8|918.3|804
1697819700000|2023-10-20 16:35:00|919.9|919.4|919.7|919.2|920.2|919.7|919.5|919|382
1697820000000|2023-10-20 16:40:00|919.6|919.1|919.4|918.9|919.7|919.2|919.2|918.7|630
1697820300000|2023-10-20 16:45:00|919.6|919.1|919.9|919.4|920|919.5|919.5|919|402
1697820600000|2023-10-20 16:50:00|919.8|919.3|919.7|919.2|920|919.5|919.6|919.1|295
1697820900000|2023-10-20 16:55:00|919.6|919.1|920.4|919.9|920.4|919.9|919.6|919.1|465
1697821200000|2023-10-20 17:00:00|920.5|920|919.7|919.2|920.6|920.1|919.7|919.2|220
1697821500000|2023-10-20 17:05:00|919.6|919.1|919.5|919|919.8|919.3|919.3|918.8|426
1697821800000|2023-10-20 17:10:00|919.6|919.1|919.7|919.2|919.9|919.4|919.4|918.9|316
1697822100000|2023-10-20 17:15:00|919.6|919.1|921.1|920.6|921.4|920.9|919.4|918.9|1060
1697822400000|2023-10-20 17:20:00|921.2|920.7|920.7|920.2|921.2|920.7|920.4|919.9|1459
1697822700000|2023-10-20 17:25:00|920.6|920.1|920.6|920.1|920.9|920.4|920.2|919.7|649
1697823000000|2023-10-20 17:30:00|920.7|920.2|920.3|919.8|920.7|920.2|920|919.5|495
1697823300000|2023-10-20 17:35:00|920.2|919.7|919.9|919.4|920.5|920|919.8|919.3|454
1697823600000|2023-10-20 17:40:00|919.8|919.3|920.6|920.1|920.9|920.4|919.8|919.3|601
1697823900000|2023-10-20 17:45:00|920.7|920.2|919.4|918.9|920.7|920.2|919.3|918.8|337
1697824200000|2023-10-20 17:50:00|919.3|918.8|919.2|918.7|919.6|919.1|918.9|918.4|474
1697824500000|2023-10-20 17:55:00|919.1|918.6|919.6|919.1|919.6|919.1|919|918.5|431
1697824800000|2023-10-20 18:00:00|919.7|919.2|919.4|918.9|919.9|919.4|919.3|918.8|387
1697825100000|2023-10-20 18:05:00|919.5|919|919.4|918.9|919.6|919.1|919.1|918.6|418
1697825400000|2023-10-20 18:10:00|919.3|918.8|918.5|918|919.3|918.8|918.5|918|367
1697825700000|2023-10-20 18:15:00|918.6|918.1|917.8|917.3|918.6|918.1|917.8|917.3|458
1697826000000|2023-10-20 18:20:00|917.9|917.4|918|917.5|918.3|917.8|917.8|917.3|280
1697826300000|2023-10-20 18:25:00|918.1|917.6|917.9|917.4|918.1|917.6|917.7|917.2|198
1697826600000|2023-10-20 18:30:00|917.8|917.3|918.4|917.9|918.5|918|917.7|917.2|351
1697826900000|2023-10-20 18:35:00|918.3|917.8|918.1|917.6|918.6|918.1|918|917.5|401
1697827200000|2023-10-20 18:40:00|918.2|917.7|918.2|917.7|918.2|917.7|917.7|917.2|233
1697827500000|2023-10-20 18:45:00|918.3|917.8|918.3|917.8|918.5|918|918|917.5|292
1697827800000|2023-10-20 18:50:00|918.2|917.7|918.5|918|918.6|918.1|918|917.5|444
1697828100000|2023-10-20 18:55:00|918.4|917.9|918.4|917.9|919|918.5|918.4|917.9|678
1697828400000|2023-10-20 19:00:00|918.5|918|918.4|917.9|918.9|918.4|918.4|917.9|502
1697828700000|2023-10-20 19:05:00|918.5|918|918.1|917.6|918.7|918.2|918.1|917.6|406
1697829000000|2023-10-20 19:10:00|918|917.5|918.2|917.7|918.3|917.8|917.7|917.2|698
1697829300000|2023-10-20 19:15:00|918.3|917.8|918.9|918.4|918.9|918.4|918.1|917.6|521
1697829600000|2023-10-20 19:20:00|918.8|918.3|917.9|917.4|918.8|918.3|917.9|917.4|394
1697829900000|2023-10-20 19:25:00|917.8|917.3|918.2|917.7|918.2|917.7|917.6|917.1|412
1697830200000|2023-10-20 19:30:00|918.3|917.8|918.1|917.6|918.5|918|918.1|917.6|295
1697830500000|2023-10-20 19:35:00|918.2|917.7|918|917.5|918.4|917.9|917.8|917.3|442
1697830800000|2023-10-20 19:40:00|917.9|917.4|917.5|917|917.9|917.4|917.5|917|566
1697831100000|2023-10-20 19:45:00|917.4|916.9|917.5|917|917.7|917.2|917.3|916.8|923
1697831400000|2023-10-20 19:50:00|917.4|916.9|917.3|916.8|917.4|916.9|916.9|916.4|2706
1697831700000|2023-10-20 19:55:00|917.4|916.9|917.2|916.7|917.9|917.4|917|916.5|9176
1697832000000|2023-10-20 20:00:00|917.9|915.9|918.1|916.1|918.2|916.2|917.6|915.6|1133
1697832300000|2023-10-20 20:05:00|918.2|916.2|917.7|915.7|918.3|916.3|917.7|915.7|137
1697832600000|2023-10-20 20:10:00|917.8|915.8|917.4|915.4|917.8|915.8|917.4|915.4|77
1697832900000|2023-10-20 20:15:00|917.5|915.5|916.9|914.9|917.5|915.5|916.9|914.9|263
1697833200000|2023-10-20 20:20:00|917|915|917.1|915.1|917.2|915.2|917|915|34
1697833500000|2023-10-20 20:25:00|917.2|915.2|917.2|915.2|917.5|915.5|917.2|915.2|51
1697833800000|2023-10-20 20:30:00|917.1|915.1|917.1|915.1|917.1|915.1|917.1|915.1|27
1697834100000|2023-10-20 20:35:00|917.2|915.2|917|915|917.2|915.2|917|915|12
1697834400000|2023-10-20 20:40:00|916.9|914.9|916.9|914.9|916.9|914.9|916.9|914.9|18
1697834700000|2023-10-20 20:45:00|916.8|914.8|916.4|914.4|916.8|914.8|916.4|914.4|130
1697835000000|2023-10-20 20:50:00|916.3|914.3|916.9|914.9|916.9|914.9|916.2|914.2|76
1697835300000|2023-10-20 20:55:00|916.8|914.8|916.9|914.9|917|915|916.8|914.8|64
1698012300000|2023-10-22 22:05:00|919.3|917.3|917.2|915.2|919.6|917.6|917.2|915.2|2
1698012900000|2023-10-22 22:15:00|917.8|915.8|917.3|915.3|917.8|915.8|917.3|915.3|2
1698013200000|2023-10-22 22:20:00|917.9|915.9|918|916|918|916|917.9|915.9|4
1698014400000|2023-10-22 22:40:00|917.4|915.4|917.4|915.4|917.4|915.4|917.4|915.4|1
1698015600000|2023-10-22 23:00:00|917.9|915.9|917.9|915.9|917.9|915.9|917.9|915.9|2
1698015900000|2023-10-22 23:05:00|916.7|914.7|918|916|918|916|916.7|914.7|3
1698016200000|2023-10-22 23:10:00|917.6|915.6|918.6|916.6|918.6|916.6|917.6|915.6|7
1698016500000|2023-10-22 23:15:00|918.8|916.8|918.7|916.7|918.8|916.8|918.7|916.7|2
1698016800000|2023-10-22 23:20:00|||||||||1
1698017100000|2023-10-22 23:25:00|917.4|915.4|918.4|916.4|918.4|916.4|917.4|915.4|3
1698017400000|2023-10-22 23:30:00|918.3|916.3|918.4|916.4|918.4|916.4|918.3|916.3|2
1698017700000|2023-10-22 23:35:00|918.3|916.3|918.9|916.9|919|917|918.2|916.2|22
1698018000000|2023-10-22 23:40:00|918.5|916.5|917.8|915.8|918.5|916.5|917.8|915.8|14
1698018300000|2023-10-22 23:45:00|918.2|916.2|919.8|917.8|919.8|917.8|916.7|914.7|314
1698018600000|2023-10-22 23:50:00|919.9|917.9|920.1|918.1|920.4|918.4|919.7|917.7|17
1698018900000|2023-10-22 23:55:00|919.6|917.6|920.3|918.3|920.7|918.7|919.6|917.6|10
1698019200000|2023-10-23 00:00:00|920.6|918.6|920.3|918.3|920.8|918.8|919.8|917.8|21
1698019500000|2023-10-23 00:05:00|920.2|918.2|920.1|918.1|920.2|918.2|920|918|17
1698019800000|2023-10-23 00:10:00|920.2|918.2|920.5|918.5|920.7|918.7|920|918|36
1698020100000|2023-10-23 00:15:00|920.6|918.6|919.7|917.7|920.6|918.6|919.7|917.7|20
1698020400000|2023-10-23 00:20:00|919.6|917.6|919.8|917.8|920.2|918.2|919.5|917.5|24
1698020700000|2023-10-23 00:25:00|919.7|917.7|919.3|917.3|919.9|917.9|919.1|917.1|60
1698021000000|2023-10-23 00:30:00|919.4|917.4|919.7|917.7|919.8|917.8|919.1|917.1|29
1698021300000|2023-10-23 00:35:00|919.9|917.9|920|918|920.1|918.1|919.8|917.8|62
1698021600000|2023-10-23 00:40:00|920.1|918.1|919.9|917.9|920.4|918.4|919.9|917.9|47
1698021900000|2023-10-23 00:45:00|919.8|917.8|920.4|918.4|920.6|918.6|919.8|917.8|44
1698022200000|2023-10-23 00:50:00|920.3|918.3|920.3|918.3|920.3|918.3|920.1|918.1|18
1698022500000|2023-10-23 00:55:00|920.2|918.2|920.2|918.2|920.5|918.5|920.2|918.2|99
1698022800000|2023-10-23 01:00:00|920.1|918.1|920.2|918.2|920.4|918.4|919.9|917.9|90
1698023100000|2023-10-23 01:05:00|920.1|918.1|920.7|918.7|921.1|919.1|919.9|917.9|88
1698023400000|2023-10-23 01:10:00|920.8|918.8|920.8|918.8|921.3|919.3|920.7|918.7|71
1698023700000|2023-10-23 01:15:00|920.9|918.9|921.4|919.4|921.5|919.5|920.9|918.9|213
1698024000000|2023-10-23 01:20:00|921.3|919.3|920.8|918.8|921.3|919.3|920.5|918.5|78
1698024300000|2023-10-23 01:25:00|920.7|918.7|920.2|918.2|921|919|920.2|918.2|49
1698024600000|2023-10-23 01:30:00|920|918|920.6|918.6|920.7|918.7|919.9|917.9|100
1698024900000|2023-10-23 01:35:00|920.5|918.5|921.3|919.3|921.3|919.3|920.3|918.3|77
1698025200000|2023-10-23 01:40:00|921.2|919.2|920.9|918.9|921.3|919.3|920.9|918.9|81
1698025500000|2023-10-23 01:45:00|921.1|919.1|921|919|921.2|919.2|920.9|918.9|16
1698025800000|2023-10-23 01:50:00|921.1|919.1|920.9|918.9|921.1|919.1|920.7|918.7|36
1698026100000|2023-10-23 01:55:00|921|919|920.7|918.7|921|919|920.7|918.7|16
1698026400000|2023-10-23 02:00:00|920.6|918.6|920.3|918.3|921.1|919.1|920.2|918.2|64
1698026700000|2023-10-23 02:05:00|920.4|918.4|920|918|920.8|918.8|920|918|40
1698027000000|2023-10-23 02:10:00|919.9|917.9|919.6|917.6|919.9|917.9|919.5|917.5|15
1698027300000|2023-10-23 02:15:00|919.5|917.5|919|917|919.5|917.5|918.6|916.6|57
1698027600000|2023-10-23 02:20:00|919.1|917.1|919.2|917.2|919.4|917.4|919.1|917.1|9
1698027900000|2023-10-23 02:25:00|919|917|918.5|916.5|919.1|917.1|918.4|916.4|12
1698028200000|2023-10-23 02:30:00|918.7|916.7|918.5|916.5|918.8|916.8|918.5|916.5|22
1698028500000|2023-10-23 02:35:00|918.6|916.6|918.4|916.4|918.8|916.8|918.3|916.3|22
1698028800000|2023-10-23 02:40:00|918.2|916.2|918|916|918.2|916.2|918|916|10
1698029100000|2023-10-23 02:45:00|918.1|916.1|918|916|918.1|916.1|918|916|6
1698029400000|2023-10-23 02:50:00|917.9|915.9|917.8|915.8|918.1|916.1|917.7|915.7|8
1698029700000|2023-10-23 02:55:00|917.7|915.7|917.6|915.6|917.8|915.8|917.6|915.6|21
1698030000000|2023-10-23 03:00:00|917.7|915.7|918|916|918.2|916.2|917.7|915.7|20
1698030300000|2023-10-23 03:05:00|917.9|915.9|918|916|918.1|916.1|917.9|915.9|30
1698030600000|2023-10-23 03:10:00|918.1|916.1|918.5|916.5|918.6|916.6|918.1|916.1|23
1698030900000|2023-10-23 03:15:00|918.1|916.1|918.2|916.2|918.4|916.4|918.1|916.1|31
1698031200000|2023-10-23 03:20:00|918.5|916.5|918.3|916.3|918.6|916.6|918.3|916.3|36
1698031500000|2023-10-23 03:25:00|918.5|916.5|918.5|916.5|918.7|916.7|918.5|916.5|7
1698031800000|2023-10-23 03:30:00|918.4|916.4|918.5|916.5|918.6|916.6|918.4|916.4|15
1698032100000|2023-10-23 03:35:00|918.3|916.3|918.1|916.1|918.4|916.4|918.1|916.1|39
1698032400000|2023-10-23 03:40:00|918|916|918.3|916.3|918.3|916.3|918|916|11
1698032700000|2023-10-23 03:45:00|918.5|916.5|918.5|916.5|918.5|916.5|918.5|916.5|5
1698033000000|2023-10-23 03:50:00|918.4|916.4|918.4|916.4|918.5|916.5|918.3|916.3|11
1698033300000|2023-10-23 03:55:00|918.2|916.2|918.2|916.2|918.5|916.5|918.1|916.1|39
1698033600000|2023-10-23 04:00:00|918.4|916.4|918.5|916.5|918.7|916.7|918.3|916.3|31
1698033900000|2023-10-23 04:05:00|918.4|916.4|918.5|916.5|918.7|916.7|918.4|916.4|21
1698034200000|2023-10-23 04:10:00|918.7|916.7|918.9|916.9|918.9|916.9|918.7|916.7|5
1698034500000|2023-10-23 04:15:00|919|917|918.6|916.6|919|917|918.6|916.6|8
1698034800000|2023-10-23 04:20:00|919|917|918.6|916.6|919|917|918.6|916.6|8
1698035100000|2023-10-23 04:25:00|918.5|916.5|918.6|916.6|918.6|916.6|918.5|916.5|12
1698035400000|2023-10-23 04:30:00|918.7|916.7|918.7|916.7|918.8|916.8|918.6|916.6|15
1698035700000|2023-10-23 04:35:00|918.4|916.4|918|916|918.4|916.4|918|916|12
1698036000000|2023-10-23 04:40:00|918.1|916.1|917.8|915.8|918.1|916.1|917.7|915.7|15
1698036300000|2023-10-23 04:45:00|917.9|915.9|917.7|915.7|918|916|917.6|915.6|22
1698036600000|2023-10-23 04:50:00|917.6|915.6|917.6|915.6|917.6|915.6|917.6|915.6|4
1698036900000|2023-10-23 04:55:00|917.7|915.7|917.8|915.8|917.8|915.8|917.7|915.7|19
1698037200000|2023-10-23 05:00:00|917.9|915.9|917.9|915.9|918.1|916.1|917.9|915.9|22
1698037500000|2023-10-23 05:05:00|918.1|916.1|918.5|916.5|919|917|918.1|916.1|59
1698037800000|2023-10-23 05:10:00|918.4|916.4|918.1|916.1|918.4|916.4|918.1|916.1|22
1698038100000|2023-10-23 05:15:00|918.2|916.2|918.2|916.2|918.2|916.2|918.2|916.2|15
1698038400000|2023-10-23 05:20:00|918.4|916.4|918.4|916.4|918.4|916.4|918.4|916.4|10
1698038700000|2023-10-23 05:25:00|918.5|916.5|918.4|916.4|918.5|916.5|918.4|916.4|9
1698039000000|2023-10-23 05:30:00|918.3|916.3|918.6|916.6|918.6|916.6|918.3|916.3|37
1698039300000|2023-10-23 05:35:00|918.4|916.4|919|917|919|917|918.4|916.4|31
1698039600000|2023-10-23 05:40:00|918.9|916.9|918.2|916.2|918.9|916.9|918.2|916.2|11
1698039900000|2023-10-23 05:45:00|918.3|916.3|918.3|916.3|918.3|916.3|918.1|916.1|22
1698040200000|2023-10-23 05:50:00|918.4|916.4|918.1|916.1|918.5|916.5|918.1|916.1|19
1698040500000|2023-10-23 05:55:00|918|916|917.9|915.9|918.1|916.1|917.7|915.7|40
1698040800000|2023-10-23 06:00:00|917.8|915.8|917.6|915.6|918.3|916.3|917.4|915.4|148
1698041100000|2023-10-23 06:05:00|917.5|915.5|917|915|917.7|915.7|917|915|61
1698041400000|2023-10-23 06:10:00|917.1|915.1|916.5|914.5|917.1|915.1|916.5|914.5|40
1698041700000|2023-10-23 06:15:00|916.4|914.4|915.5|913.5|916.4|914.4|915.2|913.2|118
1698042000000|2023-10-23 06:20:00|915.6|913.6|916|914|916|914|915.6|913.6|36
1698042300000|2023-10-23 06:25:00|915.9|913.9|915.5|913.5|915.9|913.9|915.5|913.5|41
1698042600000|2023-10-23 06:30:00|915.7|913.7|916|914|916.3|914.3|915.6|913.6|100
1698042900000|2023-10-23 06:35:00|916.2|914.2|916.1|914.1|916.5|914.5|915.8|913.8|91
1698043200000|2023-10-23 06:40:00|916.2|914.2|916.3|914.3|916.3|914.3|916|914|23
1698043500000|2023-10-23 06:45:00|916.1|914.1|916.7|914.7|916.7|914.7|915.9|913.9|80
1698043800000|2023-10-23 06:50:00|916.9|914.9|917.3|915.3|917.3|915.3|916.7|914.7|67
1698044100000|2023-10-23 06:55:00|917.4|915.4|916.6|914.6|917.4|915.4|916.6|914.6|98
1698044400000|2023-10-23 07:00:00|916.5|914.5|915.8|913.8|916.5|914.5|915.5|913.5|149
1698044700000|2023-10-23 07:05:00|915.9|913.9|915.5|913.5|916.1|914.1|915.5|913.5|92
1698045000000|2023-10-23 07:10:00|915.4|913.4|915.3|913.3|915.5|913.5|915.2|913.2|123
1698045300000|2023-10-23 07:15:00|915.2|913.2|915|913|915.3|913.3|914.9|912.9|40
1698045600000|2023-10-23 07:20:00|915.2|913.2|915|913|915.5|913.5|914.8|912.8|63
1698045900000|2023-10-23 07:25:00|915.2|913.2|914.8|912.8|915.3|913.3|914.8|912.8|137
1698046200000|2023-10-23 07:30:00|914.7|912.7|914.2|912.2|914.7|912.7|914.2|912.2|133
1698046500000|2023-10-23 07:35:00|914.1|912.1|913.8|911.8|914.4|912.4|913.8|911.8|235
1698046800000|2023-10-23 07:40:00|913.7|911.7|913.2|911.2|914|912|913.1|911.1|362
1698047100000|2023-10-23 07:45:00|913.1|911.1|913.9|911.9|914|912|913.1|911.1|368
1698047400000|2023-10-23 07:50:00|913.8|911.8|913|911|913.8|911.8|912.9|910.9|231
1698047700000|2023-10-23 07:55:00|912.9|910.9|913.1|911.1|913.2|911.2|912.8|910.8|97
1698048000000|2023-10-23 08:00:00|913.2|911.2|913.2|911.2|913.3|911.3|912.7|910.7|107
1698048300000|2023-10-23 08:05:00|913.3|911.3|913.7|911.7|914.1|912.1|913.3|911.3|68
1698048600000|2023-10-23 08:10:00|913.8|911.8|914.6|912.6|914.6|912.6|913.8|911.8|188
1698048900000|2023-10-23 08:15:00|914.4|912.4|914.8|912.8|915|913|914.4|912.4|101
1698049200000|2023-10-23 08:20:00|914.7|912.7|914.7|912.7|914.9|912.9|914.5|912.5|47
1698049500000|2023-10-23 08:25:00|914.8|912.8|914.7|912.7|914.8|912.8|914.5|912.5|138
1698049800000|2023-10-23 08:30:00|914.6|912.6|914.3|912.3|914.6|912.6|914.1|912.1|102
1698050100000|2023-10-23 08:35:00|914.4|912.4|914.6|912.6|914.8|912.8|914.1|912.1|113
1698050400000|2023-10-23 08:40:00|914.5|912.5|914.4|912.4|914.5|912.5|914.3|912.3|66
1698050700000|2023-10-23 08:45:00|914.3|912.3|914.4|912.4|914.7|912.7|914.3|912.3|38
1698051000000|2023-10-23 08:50:00|914.3|912.3|913.8|911.8|914.5|912.5|913.8|911.8|62
1698051300000|2023-10-23 08:55:00|913.9|911.9|914|912|914.4|912.4|913.8|911.8|203
1698051600000|2023-10-23 09:00:00|913.9|911.9|913.3|911.3|914.2|912.2|913.2|911.2|234
1698051900000|2023-10-23 09:05:00|913.2|911.2|912.9|910.9|913.4|911.4|912.9|910.9|90
1698052200000|2023-10-23 09:10:00|912.8|910.8|912.4|910.4|912.9|910.9|912.3|910.3|198
1698052500000|2023-10-23 09:15:00|912.2|910.2|912.8|910.8|913|911|912.2|910.2|178
1698052800000|2023-10-23 09:20:00|912.7|910.7|912.3|910.3|912.8|910.8|912.2|910.2|95
1698053100000|2023-10-23 09:25:00|912.2|910.2|911.6|909.6|912.2|910.2|911.5|909.5|218
1698053400000|2023-10-23 09:30:00|911.5|909.5|910.3|908.3|911.6|909.6|910|908|229
1698053700000|2023-10-23 09:35:00|910.2|908.2|909.4|907.4|910.4|908.4|909.3|907.3|230
1698054000000|2023-10-23 09:40:00|909.3|907.3|909.5|907.5|909.6|907.6|909.3|907.3|279
1698054300000|2023-10-23 09:45:00|909.4|907.4|909|907|909.4|907.4|908.6|906.6|188
1698054600000|2023-10-23 09:50:00|908.9|906.9|909.2|907.2|909.2|907.2|908.8|906.8|104
1698054900000|2023-10-23 09:55:00|909.1|907.1|908.6|906.6|909.2|907.2|908.6|906.6|152
1698055200000|2023-10-23 10:00:00|908.7|906.7|909.6|907.6|909.6|907.6|908.7|906.7|65
1698055500000|2023-10-23 10:05:00|909.7|907.7|909.7|907.7|909.8|907.8|909.3|907.3|93
1698055800000|2023-10-23 10:10:00|909.6|907.6|909.8|907.8|909.8|907.8|909.5|907.5|59
1698056100000|2023-10-23 10:15:00|909.5|907.5|909.6|907.6|910|908|909.5|907.5|57
1698056400000|2023-10-23 10:20:00|909.7|907.7|909.8|907.8|909.9|907.9|909.5|907.5|205
1698056700000|2023-10-23 10:25:00|909.9|907.9|909.9|907.9|910.1|908.1|909.7|907.7|54
1698057000000|2023-10-23 10:30:00|909.8|907.8|909.8|907.8|910|908|909.8|907.8|25
1698057300000|2023-10-23 10:35:00|909.7|907.7|910.2|908.2|910.2|908.2|909.7|907.7|40
1698057600000|2023-10-23 10:40:00|910.1|908.1|910.6|908.6|910.6|908.6|910|908|39
1698057900000|2023-10-23 10:45:00|910.7|908.7|910.6|908.6|910.8|908.8|910.4|908.4|28
1698058200000|2023-10-23 10:50:00|910.5|908.5|910.5|908.5|910.6|908.6|910.4|908.4|24
1698058500000|2023-10-23 10:55:00|910.4|908.4|910.6|908.6|910.7|908.7|910.1|908.1|160
1698058800000|2023-10-23 11:00:00|910.8|908.8|910.9|908.9|910.9|908.9|910.6|908.6|59
1698059100000|2023-10-23 11:05:00|910.8|908.8|911|909|911.1|909.1|910.7|908.7|54
1698059400000|2023-10-23 11:10:00|911.1|909.1|911.4|909.4|911.4|909.4|911.1|909.1|64
1698059700000|2023-10-23 11:15:00|911.5|909.5|911.4|909.4|911.6|909.6|911.4|909.4|119
1698060000000|2023-10-23 11:20:00|911.5|909.5|911.3|909.3|911.7|909.7|911.3|909.3|48
1698060300000|2023-10-23 11:25:00|911.2|909.2|911.2|909.2|911.5|909.5|911|909|33
1698060600000|2023-10-23 11:30:00|911.3|909.3|911.4|909.4|911.6|909.6|911.1|909.1|219
1698060900000|2023-10-23 11:35:00|911.3|909.3|912.2|910.2|912.2|910.2|911.1|909.1|375
1698061200000|2023-10-23 11:40:00|912.1|910.1|913.1|911.1|913.2|911.2|912.1|910.1|545
1698061500000|2023-10-23 11:45:00|913|911|912.6|910.6|913|911|912.5|910.5|101
1698061800000|2023-10-23 11:50:00|912.7|910.7|912.7|910.7|912.9|910.9|912.6|910.6|99
1698062100000|2023-10-23 11:55:00|912.6|910.6|912.4|910.4|912.6|910.6|912.1|910.1|96
1698062400000|2023-10-23 12:00:00|912.5|910.5|911.9|909.9|912.5|910.5|911.7|909.7|110
1698062700000|2023-10-23 12:05:00|912|910|912.1|910.1|912.3|910.3|911.7|909.7|176
1698063000000|2023-10-23 12:10:00|912.2|910.2|911.8|909.8|912.3|910.3|911.7|909.7|104
1698063300000|2023-10-23 12:15:00|911.6|909.6|912.5|910.5|912.7|910.7|911.5|909.5|127
1698063600000|2023-10-23 12:20:00|912.6|910.6|912.5|910.5|912.8|910.8|912.5|910.5|141
1698063900000|2023-10-23 12:25:00|912.6|910.6|912.8|910.8|913.6|911.6|912.6|910.6|943
1698064200000|2023-10-23 12:30:00|912.7|910.7|912.9|910.9|912.9|910.9|912.2|910.2|253
1698064500000|2023-10-23 12:35:00|912.8|910.8|913.4|911.4|913.5|911.5|912.8|910.8|273
1698064800000|2023-10-23 12:40:00|913.3|911.3|913.1|911.1|913.6|911.6|913.1|911.1|79
1698065100000|2023-10-23 12:45:00|913.2|911.2|912.7|910.7|913.2|911.2|912.6|910.6|373
1698065400000|2023-10-23 12:50:00|912.6|910.6|912.7|910.7|913|911|912.6|910.6|280
1698065700000|2023-10-23 12:55:00|912.6|910.6|912.4|910.4|912.7|910.7|912.3|910.3|190
1698066000000|2023-10-23 13:00:00|912.5|910.5|912.8|910.8|912.9|910.9|912.5|910.5|220
1698066300000|2023-10-23 13:05:00|912.9|910.9|912.5|910.5|913.2|911.2|912.5|910.5|265
1698066600000|2023-10-23 13:10:00|912.6|910.6|912.1|910.1|912.7|910.7|912.1|910.1|72
1698066900000|2023-10-23 13:15:00|912.2|910.2|912.2|910.2|912.6|910.6|912|910|95
1698067200000|2023-10-23 13:20:00|912.3|910.3|912.1|910.1|912.3|910.3|911.8|909.8|218
1698067500000|2023-10-23 13:25:00|912|910|911.7|909.7|912.2|910.2|911.7|909.7|746
1698067800000|2023-10-23 13:30:00|911|910.5|911.7|911.2|912.5|912|911|910.5|3225
1698068100000|2023-10-23 13:35:00|911.9|911.4|910.3|909.8|911.9|911.4|910.3|909.8|2144
1698068400000|2023-10-23 13:40:00|910.2|909.7|907.7|907.2|910.2|909.7|907.4|906.9|1930
1698068700000|2023-10-23 13:45:00|907.6|907.1|911.5|911|911.6|911.1|907.4|906.9|2007
1698069000000|2023-10-23 13:50:00|911.6|911.1|911.7|911.2|912.1|911.6|910.6|910.1|1277
1698069300000|2023-10-23 13:55:00|911.6|911.1|912.5|912|912.6|912.1|911.3|910.8|876
1698069600000|2023-10-23 14:00:00|912.4|911.9|912|911.5|913.1|912.6|912|911.5|1299
1698069900000|2023-10-23 14:05:00|912.1|911.6|913|912.5|913.2|912.7|911.8|911.3|1173
1698070200000|2023-10-23 14:10:00|913.1|912.6|913.8|913.3|914.1|913.6|913.1|912.6|643
1698070500000|2023-10-23 14:15:00|913.7|913.2|914.8|914.3|914.9|914.4|913.1|912.6|901
1698070800000|2023-10-23 14:20:00|914.9|914.4|915.2|914.7|915.3|914.8|914.4|913.9|615
1698071100000|2023-10-23 14:25:00|915.3|914.8|914.4|913.9|915.4|914.9|914.3|913.8|1013
1698071400000|2023-10-23 14:30:00|914.5|914|913.6|913.1|914.8|914.3|913.6|913.1|578
1698071700000|2023-10-23 14:35:00|913.5|913|914.5|914|914.6|914.1|913.3|912.8|489
1698072000000|2023-10-23 14:40:00|914.6|914.1|915.2|914.7|915.4|914.9|914.4|913.9|493
1698072300000|2023-10-23 14:45:00|915.1|914.6|915.2|914.7|915.4|914.9|914.8|914.3|422
1698072600000|2023-10-23 14:50:00|915.1|914.6|915.2|914.7|915.8|915.3|915|914.5|417
1698072900000|2023-10-23 14:55:00|915.1|914.6|915|914.5|915.4|914.9|914.8|914.3|956
1698073200000|2023-10-23 15:00:00|915.1|914.6|915.9|915.4|915.9|915.4|914.8|914.3|904
1698073500000|2023-10-23 15:05:00|916|915.5|915.8|915.3|916.3|915.8|915.4|914.9|710
1698073800000|2023-10-23 15:10:00|916|915.5|917.1|916.6|917.1|916.6|916|915.5|638
1698074100000|2023-10-23 15:15:00|917.2|916.7|917.2|916.7|917.3|916.8|916.7|916.2|726
1698074400000|2023-10-23 15:20:00|917.4|916.9|918|917.5|918.1|917.6|917.3|916.8|792
1698074700000|2023-10-23 15:25:00|917.9|917.4|918.4|917.9|918.4|917.9|917.7|917.2|508
1698075000000|2023-10-23 15:30:00|918.3|917.8|918.5|918|918.7|918.2|918|917.5|642
1698075300000|2023-10-23 15:35:00|918.6|918.1|918.8|918.3|919|918.5|918.5|918|619
1698075600000|2023-10-23 15:40:00|918.9|918.4|918.5|918|918.9|918.4|918.4|917.9|609
1698075900000|2023-10-23 15:45:00|918.4|917.9|918.1|917.6|918.6|918.1|917.7|917.2|548
1698076200000|2023-10-23 15:50:00|918|917.5|917.9|917.4|918.5|918|917.9|917.4|383
1698076500000|2023-10-23 15:55:00|918|917.5|918.5|918|918.7|918.2|917.7|917.2|427
1698076800000|2023-10-23 16:00:00|918.4|917.9|918|917.5|918.6|918.1|917.9|917.4|355
1698077100000|2023-10-23 16:05:00|918.1|917.6|918.5|918|918.6|918.1|917.9|917.4|407
1698077400000|2023-10-23 16:10:00|918.4|917.9|918.2|917.7|918.6|918.1|918.1|917.6|363
1698077700000|2023-10-23 16:15:00|918.1|917.6|917.8|917.3|918.3|917.8|917.8|917.3|381
1698078000000|2023-10-23 16:20:00|917.9|917.4|918.7|918.2|918.7|918.2|917.7|917.2|455
1698078300000|2023-10-23 16:25:00|918.6|918.1|918.5|918|918.6|918.1|918.4|917.9|209
1698078600000|2023-10-23 16:30:00|918.6|918.1|918.4|917.9|918.8|918.3|918.4|917.9|258
1698078900000|2023-10-23 16:35:00|918.5|918|918.7|918.2|918.9|918.4|918.3|917.8|201
1698079200000|2023-10-23 16:40:00|918.8|918.3|918.6|918.1|918.9|918.4|918.5|918|202
1698079500000|2023-10-23 16:45:00|918.7|918.2|918.9|918.4|919|918.5|918.7|918.2|327
1698079800000|2023-10-23 16:50:00|919|918.5|919.3|918.8|919.6|919.1|919|918.5|575
1698080100000|2023-10-23 16:55:00|919.4|918.9|920.9|920.4|920.9|920.4|919.3|918.8|925
1698080400000|2023-10-23 17:00:00|921|920.5|920.4|919.9|921|920.5|920.1|919.6|1089
1698080700000|2023-10-23 17:05:00|920.3|919.8|920.3|919.8|920.6|920.1|920.2|919.7|382
1698081000000|2023-10-23 17:10:00|920.4|919.9|919.8|919.3|920.4|919.9|919.6|919.1|530
1698081300000|2023-10-23 17:15:00|919.7|919.2|919|918.5|919.7|919.2|919|918.5|364
1698081600000|2023-10-23 17:20:00|918.9|918.4|919.4|918.9|919.6|919.1|918.9|918.4|517
1698081900000|2023-10-23 17:25:00|919.2|918.7|919.4|918.9|919.4|918.9|918.9|918.4|219
1698082200000|2023-10-23 17:30:00|919.3|918.8|919.4|918.9|919.5|919|919|918.5|245
1698082500000|2023-10-23 17:35:00|919.3|918.8|919.6|919.1|919.8|919.3|919.3|918.8|427
1698082800000|2023-10-23 17:40:00|919.7|919.2|919.8|919.3|920|919.5|919.5|919|328
1698083100000|2023-10-23 17:45:00|919.7|919.2|920|919.5|920.2|919.7|919.5|919|181
1698083400000|2023-10-23 17:50:00|920.1|919.6|919.5|919|920.2|919.7|919.5|919|628
1698083700000|2023-10-23 17:55:00|919.6|919.1|919.1|918.6|919.6|919.1|918.9|918.4|222
1698084000000|2023-10-23 18:00:00|919|918.5|918.7|918.2|919.1|918.6|918.6|918.1|210
1698084300000|2023-10-23 18:05:00|918.8|918.3|919.5|919|919.7|919.2|918.8|918.3|455
1698084600000|2023-10-23 18:10:00|919.4|918.9|919.1|918.6|919.4|918.9|919|918.5|158
1698084900000|2023-10-23 18:15:00|919.2|918.7|918.6|918.1|919.3|918.8|918.4|917.9|198
1698085200000|2023-10-23 18:20:00|918.7|918.2|918.8|918.3|919.1|918.6|918.4|917.9|216
1698085500000|2023-10-23 18:25:00|918.7|918.2|918.9|918.4|919.1|918.6|918.7|918.2|172
1698085800000|2023-10-23 18:30:00|918.8|918.3|918.7|918.2|919.1|918.6|918.6|918.1|282
1698086100000|2023-10-23 18:35:00|918.8|918.3|919.4|918.9|919.4|918.9|918.7|918.2|776
1698086400000|2023-10-23 18:40:00|919.5|919|919|918.5|920|919.5|918.9|918.4|925
1698086700000|2023-10-23 18:45:00|919.1|918.6|919.5|919|919.7|919.2|918.9|918.4|278
1698087000000|2023-10-23 18:50:00|919.4|918.9|919.5|919|919.6|919.1|919.2|918.7|160
1698087300000|2023-10-23 18:55:00|919.4|918.9|919.2|918.7|919.5|919|918.9|918.4|218
1698087600000|2023-10-23 19:00:00|919.3|918.8|919.3|918.8|919.6|919.1|919.1|918.6|747
1698087900000|2023-10-23 19:05:00|919.2|918.7|918.7|918.2|919.4|918.9|918.6|918.1|580
1698088200000|2023-10-23 19:10:00|918.6|918.1|918.4|917.9|918.8|918.3|918.1|917.6|1060
1698088500000|2023-10-23 19:15:00|918.5|918|918.3|917.8|918.5|918|918.2|917.7|456
1698088800000|2023-10-23 19:20:00|918.4|917.9|917.3|916.8|918.5|918|917.1|916.6|399
1698089100000|2023-10-23 19:25:00|917.2|916.7|917.3|916.8|917.7|917.2|917|916.5|317
1698089400000|2023-10-23 19:30:00|917.2|916.7|917.5|917|917.6|917.1|917|916.5|590
1698089700000|2023-10-23 19:35:00|917.4|916.9|917|916.5|917.5|917|917|916.5|403
1698090000000|2023-10-23 19:40:00|917.1|916.6|917.4|916.9|917.5|917|916.9|916.4|706
1698090300000|2023-10-23 19:45:00|917.3|916.8|917.6|917.1|917.8|917.3|917.2|916.7|1001
1698090600000|2023-10-23 19:50:00|917.5|917|917.1|916.6|917.8|917.3|917.1|916.6|864
1698090900000|2023-10-23 19:55:00|917.3|916.8|917.4|916.9|917.7|917.2|916.9|916.4|3934
1698091200000|2023-10-23 20:00:00|918.1|916.1|918.9|916.9|918.9|916.9|918|916|1211
1698091500000|2023-10-23 20:05:00|919|917|919|917|919.2|917.2|918.9|916.9|183
1698091800000|2023-10-23 20:10:00|918.9|916.9|918.9|916.9|919|917|918.8|916.8|57
1698092100000|2023-10-23 20:15:00|919|917|919.1|917.1|919.1|917.1|919|917|50
1698092400000|2023-10-23 20:20:00|919|917|918.9|916.9|919|917|918.9|916.9|28
1698092700000|2023-10-23 20:25:00|918.8|916.8|919|917|919|917|918.8|916.8|14
1698093000000|2023-10-23 20:30:00|918.9|916.9|919.1|917.1|919.1|917.1|918.9|916.9|13
1698093300000|2023-10-23 20:35:00|919.2|917.2|919.2|917.2|919.2|917.2|919.2|917.2|12
1698093600000|2023-10-23 20:40:00|919.1|917.1|919.3|917.3|919.3|917.3|919.1|917.1|10
1698093900000|2023-10-23 20:45:00|919.2|917.2|919.1|917.1|919.3|917.3|919.1|917.1|18
1698094200000|2023-10-23 20:50:00|919|917|919.1|917.1|919.1|917.1|919|917|21
1698094500000|2023-10-23 20:55:00|919|917|918.9|916.9|919.2|917.2|918.9|916.9|14
1698098100000|2023-10-23 21:55:00|918|916|918|916|918|916|918|916|1
1698098400000|2023-10-23 22:00:00|919|917|918.6|916.6|919.2|917.2|918.6|916.6|0
1698098700000|2023-10-23 22:05:00|918.5|916.5|918.8|916.8|918.8|916.8|918.5|916.5|0
1698099000000|2023-10-23 22:10:00|918.7|916.7|918.7|916.7|918.7|916.7|918.6|916.6|0
1698099300000|2023-10-23 22:15:00|918.9|916.9|918.8|916.8|919|917|918.7|916.7|0
1698099600000|2023-10-23 22:20:00|918.9|916.9|918.8|916.8|918.9|916.9|918.7|916.7|0
1698099900000|2023-10-23 22:25:00|918.7|916.7|919.2|917.2|919.2|917.2|918.7|916.7|0
1698100200000|2023-10-23 22:30:00|919.1|917.1|918.8|916.8|919.1|917.1|918.8|916.8|0
1698100500000|2023-10-23 22:35:00|918.9|916.9|918.8|916.8|918.9|916.9|918.8|916.8|0
1698100800000|2023-10-23 22:40:00|918.9|916.9|919|917|919|917|918.8|916.8|0
1698101100000|2023-10-23 22:45:00|918.9|916.9|918.9|916.9|919|917|918.8|916.8|0
1698101400000|2023-10-23 22:50:00|918.8|916.8|919|917|919|917|918.7|916.7|0
1698101700000|2023-10-23 22:55:00|919.1|917.1|919.1|917.1|919.2|917.2|919|917|0
1698102000000|2023-10-23 23:00:00|919|917|919.2|917.2|919.2|917.2|919|917|0
1698102600000|2023-10-23 23:10:00|919.3|917.3|919.3|917.3|919.4|917.4|919.3|917.3|0
1698102900000|2023-10-23 23:15:00|919.4|917.4|919.4|917.4|919.5|917.5|919.4|917.4|0
1698103200000|2023-10-23 23:20:00|919.3|917.3|919.4|917.4|919.6|917.6|919.2|917.2|0
1698103500000|2023-10-23 23:25:00|919.5|917.5|919.4|917.4|919.5|917.5|919.4|917.4|0
1698103800000|2023-10-23 23:30:00|919.3|917.3|919.3|917.3|919.3|917.3|919.1|917.1|0
1698104100000|2023-10-23 23:35:00|919.2|917.2|919.2|917.2|919.3|917.3|919.2|917.2|0
1698104400000|2023-10-23 23:40:00|919.3|917.3|919.3|917.3|919.3|917.3|919.1|917.1|0
1698104700000|2023-10-23 23:45:00|919.2|917.2|919.6|917.6|919.7|917.7|919.2|917.2|0
1698105000000|2023-10-23 23:50:00|919.5|917.5|919.6|917.6|919.6|917.6|919.5|917.5|0
1698105300000|2023-10-23 23:55:00|919.5|917.5|919.7|917.7|919.8|917.8|919.5|917.5|0
1698105600000|2023-10-24 00:00:00|919.6|917.6|920.6|918.6|920.8|918.8|919.6|917.6|35
1698105900000|2023-10-24 00:05:00|920.4|918.4|919.5|917.5|920.4|918.4|919.4|917.4|37
1698106200000|2023-10-24 00:10:00|919.6|917.6|919.3|917.3|919.9|917.9|919.3|917.3|50
1698106500000|2023-10-24 00:15:00|919.4|917.4|918.1|916.1|919.4|917.4|918.1|916.1|72
1698106800000|2023-10-24 00:20:00|918.2|916.2|919.1|917.1|919.1|917.1|918.2|916.2|12
1698107100000|2023-10-24 00:25:00|919.3|917.3|919|917|919.5|917.5|919|917|28
1698107400000|2023-10-24 00:30:00|918.9|916.9|919.2|917.2|919.3|917.3|918.9|916.9|11
1698107700000|2023-10-24 00:35:00|919|917|918.5|916.5|919|917|918.4|916.4|10
1698108000000|2023-10-24 00:40:00|918.4|916.4|918.1|916.1|918.4|916.4|918.1|916.1|18
1698108300000|2023-10-24 00:45:00|918.3|916.3|917.5|915.5|918.3|916.3|917.1|915.1|20
1698108600000|2023-10-24 00:50:00|917.3|915.3|918.1|916.1|918.1|916.1|917.3|915.3|9
1698108900000|2023-10-24 00:55:00|918.3|916.3|918.7|916.7|918.7|916.7|918.3|916.3|4
1698109200000|2023-10-24 01:00:00|919|917|919.5|917.5|919.5|917.5|918.9|916.9|66
1698109500000|2023-10-24 01:05:00|919|917|918.6|916.6|919|917|918.3|916.3|75
1698109800000|2023-10-24 01:10:00|918.7|916.7|918.3|916.3|919.2|917.2|918.2|916.2|72
1698110100000|2023-10-24 01:15:00|918.2|916.2|918.2|916.2|919.2|917.2|917.5|915.5|121
1698110400000|2023-10-24 01:20:00|918.3|916.3|916.5|914.5|918.6|916.6|916.5|914.5|41
1698110700000|2023-10-24 01:25:00|916.4|914.4|916.2|914.2|917.3|915.3|916.2|914.2|68
1698111000000|2023-10-24 01:30:00|916.4|914.4|914.1|912.1|917.3|915.3|914.1|912.1|130
1698111300000|2023-10-24 01:35:00|914|912|913.3|911.3|914.3|912.3|912.5|910.5|189
1698111600000|2023-10-24 01:40:00|913.4|911.4|913.9|911.9|914.5|912.5|913.2|911.2|224
1698111900000|2023-10-24 01:45:00|914|912|913.6|911.6|914.1|912.1|913.1|911.1|80
1698112200000|2023-10-24 01:50:00|913.2|911.2|912.5|910.5|913.5|911.5|912.2|910.2|133
1698112500000|2023-10-24 01:55:00|912.6|910.6|912.9|910.9|912.9|910.9|912.1|910.1|67
1698112800000|2023-10-24 02:00:00|913|911|913.9|911.9|914|912|912.7|910.7|40
1698113100000|2023-10-24 02:05:00|913.3|911.3|913.9|911.9|914.2|912.2|913.3|911.3|28
1698113400000|2023-10-24 02:10:00|913.6|911.6|915.8|913.8|915.9|913.9|913.6|911.6|20
1698113700000|2023-10-24 02:15:00|915.7|913.7|917.8|915.8|917.9|915.9|915.7|913.7|136
1698114000000|2023-10-24 02:20:00|917.9|915.9|918.7|916.7|918.7|916.7|917.6|915.6|655
1698114300000|2023-10-24 02:25:00|918.9|916.9|918.5|916.5|918.9|916.9|918.1|916.1|113
1698114600000|2023-10-24 02:30:00|918.9|916.9|919.3|917.3|919.4|917.4|918.7|916.7|686
1698114900000|2023-10-24 02:35:00|919.1|917.1|919.2|917.2|919.5|917.5|918.7|916.7|406
1698115200000|2023-10-24 02:40:00|919.3|917.3|919.6|917.6|919.9|917.9|919.3|917.3|492
1698115500000|2023-10-24 02:45:00|919.8|917.8|919.7|917.7|919.9|917.9|919.2|917.2|218
1698115800000|2023-10-24 02:50:00|919.8|917.8|918.9|916.9|919.9|917.9|918.8|916.8|98
1698116100000|2023-10-24 02:55:00|918.7|916.7|918.1|916.1|918.7|916.7|918.1|916.1|40
1698116400000|2023-10-24 03:00:00|918.2|916.2|917.8|915.8|918.3|916.3|917.6|915.6|21
1698116700000|2023-10-24 03:05:00|917.9|915.9|917.1|915.1|917.9|915.9|917|915|48
1698117000000|2023-10-24 03:10:00|917|915|916.9|914.9|917.6|915.6|916.8|914.8|119
1698117300000|2023-10-24 03:15:00|917|915|917|915|917.5|915.5|916.9|914.9|25
1698117600000|2023-10-24 03:20:00|917.1|915.1|917.8|915.8|917.9|915.9|917|915|35
1698117900000|2023-10-24 03:25:00|917.4|915.4|916.5|914.5|917.4|915.4|916.4|914.4|55
1698118200000|2023-10-24 03:30:00|916.4|914.4|916.6|914.6|916.7|914.7|916.3|914.3|48
1698118500000|2023-10-24 03:35:00|917.1|915.1|917.8|915.8|917.8|915.8|916.9|914.9|26
1698118800000|2023-10-24 03:40:00|917.6|915.6|917.7|915.7|917.8|915.8|917.6|915.6|28
1698119100000|2023-10-24 03:45:00|917.6|915.6|917.5|915.5|917.7|915.7|917.4|915.4|30
1698119400000|2023-10-24 03:50:00|917.6|915.6|917.2|915.2|917.6|915.6|917.2|915.2|26
1698119700000|2023-10-24 03:55:00|917.4|915.4|917.4|915.4|917.6|915.6|917.2|915.2|24
1698120000000|2023-10-24 04:00:00|917.6|915.6|917.4|915.4|917.8|915.8|917.2|915.2|35
1698120300000|2023-10-24 04:05:00|917.3|915.3|917.5|915.5|917.5|915.5|917.3|915.3|26
1698120600000|2023-10-24 04:10:00|917.6|915.6|917.7|915.7|918|916|917.4|915.4|32
1698120900000|2023-10-24 04:15:00|917.8|915.8|918.2|916.2|918.2|916.2|917.8|915.8|74
1698121200000|2023-10-24 04:20:00|918.4|916.4|918.4|916.4|918.6|916.6|918.1|916.1|24
1698121500000|2023-10-24 04:25:00|918.2|916.2|917.8|915.8|918.2|916.2|917.8|915.8|18
1698121800000|2023-10-24 04:30:00|918|916|918|916|918|916|918|916|1
1698122100000|2023-10-24 04:35:00|918.2|916.2|918.3|916.3|918.3|916.3|918.1|916.1|30
1698122400000|2023-10-24 04:40:00|918.2|916.2|918.3|916.3|918.6|916.6|918.2|916.2|29
1698122700000|2023-10-24 04:45:00|918.5|916.5|918.7|916.7|918.8|916.8|918.4|916.4|20
1698123000000|2023-10-24 04:50:00|918.8|916.8|918.7|916.7|918.9|916.9|918.7|916.7|41
1698123300000|2023-10-24 04:55:00|918.8|916.8|919.1|917.1|919.3|917.3|918.7|916.7|47
1698123600000|2023-10-24 05:00:00|919.2|917.2|919.8|917.8|920.1|918.1|918.9|916.9|76
1698123900000|2023-10-24 05:05:00|919.7|917.7|920.1|918.1|920.2|918.2|919.3|917.3|52
1698124200000|2023-10-24 05:10:00|919.9|917.9|920.4|918.4|920.7|918.7|919.9|917.9|35
1698124500000|2023-10-24 05:15:00|920.3|918.3|919.8|917.8|920.5|918.5|919.8|917.8|34
1698124800000|2023-10-24 05:20:00|919.7|917.7|919.1|917.1|919.7|917.7|919|917|52
1698125100000|2023-10-24 05:25:00|919|917|919.3|917.3|919.6|917.6|919|917|25
1698125400000|2023-10-24 05:30:00|919.4|917.4|919.9|917.9|920.1|918.1|919.4|917.4|44
1698125700000|2023-10-24 05:35:00|919.7|917.7|919.2|917.2|919.9|917.9|918.9|916.9|283
1698126000000|2023-10-24 05:40:00|919.3|917.3|919|917|919.3|917.3|918.6|916.6|51
1698126300000|2023-10-24 05:45:00|919.2|917.2|919.6|917.6|919.6|917.6|919|917|32
1698126600000|2023-10-24 05:50:00|919.7|917.7|920.1|918.1|920.5|918.5|919.7|917.7|52
1698126900000|2023-10-24 05:55:00|920.3|918.3|919.9|917.9|920.4|918.4|919.6|917.6|37
1698127200000|2023-10-24 06:00:00|919.8|917.8|920.9|918.9|920.9|918.9|919.6|917.6|37
1698127500000|2023-10-24 06:05:00|920.7|918.7|920.4|918.4|921|919|920.3|918.3|71
1698127800000|2023-10-24 06:10:00|920.9|918.9|920.8|918.8|920.9|918.9|920.5|918.5|56
1698128100000|2023-10-24 06:15:00|920.6|918.6|919.8|917.8|920.6|918.6|919.4|917.4|72
1698128400000|2023-10-24 06:20:00|919.7|917.7|920.3|918.3|920.3|918.3|919.7|917.7|52
1698128700000|2023-10-24 06:25:00|920.2|918.2|920.2|918.2|920.3|918.3|919.8|917.8|170
1698129000000|2023-10-24 06:30:00|920.3|918.3|920.1|918.1|920.3|918.3|920|918|72
1698129300000|2023-10-24 06:35:00|920.2|918.2|920.4|918.4|920.5|918.5|919.8|917.8|212
1698129600000|2023-10-24 06:40:00|920.2|918.2|920|918|920.3|918.3|919.8|917.8|90
1698129900000|2023-10-24 06:45:00|919.9|917.9|920.1|918.1|920.4|918.4|919.7|917.7|68
1698130200000|2023-10-24 06:50:00|920.2|918.2|920.7|918.7|920.7|918.7|920.2|918.2|143
1698130500000|2023-10-24 06:55:00|920.6|918.6|920.7|918.7|921|919|920.5|918.5|139
1698130800000|2023-10-24 07:00:00|920.6|918.6|920.8|918.8|920.9|918.9|920.1|918.1|286
1698131100000|2023-10-24 07:05:00|920.7|918.7|921.1|919.1|921.1|919.1|920.7|918.7|197
1698131400000|2023-10-24 07:10:00|921|919|920.6|918.6|921.1|919.1|920.5|918.5|294
1698131700000|2023-10-24 07:15:00|920.5|918.5|920.8|918.8|920.9|918.9|920.4|918.4|285
1698132000000|2023-10-24 07:20:00|920.7|918.7|920.6|918.6|920.7|918.7|920.2|918.2|153
1698132300000|2023-10-24 07:25:00|920.5|918.5|920.4|918.4|920.5|918.5|920.2|918.2|181
1698132600000|2023-10-24 07:30:00|920.3|918.3|920|918|920.3|918.3|919.9|917.9|372
1698132900000|2023-10-24 07:35:00|919.9|917.9|919.4|917.4|919.9|917.9|919.4|917.4|191
1698133200000|2023-10-24 07:40:00|919.3|917.3|919.5|917.5|920.1|918.1|919.3|917.3|211
1698133500000|2023-10-24 07:45:00|919.4|917.4|919.6|917.6|919.6|917.6|918.9|916.9|210
1698133800000|2023-10-24 07:50:00|919.7|917.7|919.1|917.1|919.8|917.8|919|917|151
1698134100000|2023-10-24 07:55:00|919.2|917.2|919.5|917.5|919.5|917.5|918.9|916.9|128
1698134400000|2023-10-24 08:00:00|919.6|917.6|918.7|916.7|919.6|917.6|918.6|916.6|361
1698134700000|2023-10-24 08:05:00|918.6|916.6|918.6|916.6|918.9|916.9|918.2|916.2|409
1698135000000|2023-10-24 08:10:00|918.7|916.7|918.7|916.7|919|917|918.7|916.7|116
1698135300000|2023-10-24 08:15:00|918.6|916.6|917.9|915.9|918.6|916.6|917.7|915.7|198
1698135600000|2023-10-24 08:20:00|917.8|915.8|918.4|916.4|918.4|916.4|917.5|915.5|149
1698135900000|2023-10-24 08:25:00|918.3|916.3|917.8|915.8|918.4|916.4|917.8|915.8|108
1698136200000|2023-10-24 08:30:00|917.7|915.7|917.1|915.1|918|916|917|915|378
1698136500000|2023-10-24 08:35:00|917.2|915.2|917.1|915.1|917.4|915.4|916.7|914.7|449
1698136800000|2023-10-24 08:40:00|917.2|915.2|918.2|916.2|918.2|916.2|917.2|915.2|75
1698137100000|2023-10-24 08:45:00|918.1|916.1|919.9|917.9|920|918|917.9|915.9|753
1698137400000|2023-10-24 08:50:00|920|918|919.6|917.6|920.5|918.5|919.3|917.3|806
1698137700000|2023-10-24 08:55:00|919.5|917.5|919.8|917.8|919.9|917.9|919.4|917.4|75
1698138000000|2023-10-24 09:00:00|919.7|917.7|919.5|917.5|919.7|917.7|919.3|917.3|53
1698138300000|2023-10-24 09:05:00|919.4|917.4|918.9|916.9|919.4|917.4|918.8|916.8|53
1698138600000|2023-10-24 09:10:00|919|917|919.4|917.4|919.5|917.5|919|917|44
1698138900000|2023-10-24 09:15:00|919.3|917.3|919.2|917.2|919.6|917.6|919.1|917.1|96
1698139200000|2023-10-24 09:20:00|919.3|917.3|919.4|917.4|919.4|917.4|919.1|917.1|49
1698139500000|2023-10-24 09:25:00|919.5|917.5|919.6|917.6|919.7|917.7|919.5|917.5|103
1698139800000|2023-10-24 09:30:00|919.7|917.7|919.6|917.6|919.8|917.8|919.5|917.5|60
1698140100000|2023-10-24 09:35:00|919.7|917.7|919.4|917.4|919.7|917.7|919.4|917.4|203
1698140400000|2023-10-24 09:40:00|919.3|917.3|919.4|917.4|919.5|917.5|919.3|917.3|47
1698140700000|2023-10-24 09:45:00|919.3|917.3|919.7|917.7|919.8|917.8|919.3|917.3|66
1698141000000|2023-10-24 09:50:00|919.5|917.5|919.3|917.3|919.5|917.5|919.1|917.1|21
1698141300000|2023-10-24 09:55:00|919.4|917.4|918.9|916.9|919.4|917.4|918.7|916.7|478
1698141600000|2023-10-24 10:00:00|919|917|918.7|916.7|919.3|917.3|918.6|916.6|186
1698141900000|2023-10-24 10:05:00|918.8|916.8|918.7|916.7|919|917|918.6|916.6|184
1698142200000|2023-10-24 10:10:00|918.8|916.8|918.7|916.7|918.9|916.9|918.7|916.7|85
1698142500000|2023-10-24 10:15:00|918.6|916.6|918.1|916.1|918.6|916.6|918.1|916.1|104
1698142800000|2023-10-24 10:20:00|918|916|917.9|915.9|918.1|916.1|917.7|915.7|122
1698143100000|2023-10-24 10:25:00|917.8|915.8|918.1|916.1|918.3|916.3|917.8|915.8|97
1698143400000|2023-10-24 10:30:00|918|916|918.4|916.4|918.4|916.4|917.9|915.9|46
1698143700000|2023-10-24 10:35:00|918.3|916.3|918.5|916.5|918.7|916.7|918.3|916.3|18
1698144000000|2023-10-24 10:40:00|918.4|916.4|918.1|916.1|918.4|916.4|918|916|51
1698144300000|2023-10-24 10:45:00|918.2|916.2|918.7|916.7|918.7|916.7|918.2|916.2|21
1698144600000|2023-10-24 10:50:00|918.5|916.5|918.4|916.4|918.5|916.5|918.4|916.4|7
1698144900000|2023-10-24 10:55:00|918.5|916.5|918.8|916.8|918.8|916.8|918.4|916.4|58
1698145200000|2023-10-24 11:00:00|918.6|916.6|918.7|916.7|918.8|916.8|918.6|916.6|52
1698145500000|2023-10-24 11:05:00|918.6|916.6|918.7|916.7|918.8|916.8|918.6|916.6|79
1698145800000|2023-10-24 11:10:00|918.6|916.6|918.2|916.2|918.6|916.6|918|916|158
1698146100000|2023-10-24 11:15:00|918.3|916.3|918.6|916.6|918.6|916.6|918.3|916.3|18
1698146400000|2023-10-24 11:20:00|918.7|916.7|920|918|920|918|918.7|916.7|378
1698146700000|2023-10-24 11:25:00|919.9|917.9|920.4|918.4|920.4|918.4|919.9|917.9|128
1698147000000|2023-10-24 11:30:00|920.5|918.5|920.8|918.8|920.8|918.8|920.5|918.5|125
1698147300000|2023-10-24 11:35:00|920.7|918.7|920.7|918.7|920.7|918.7|920.6|918.6|135
1698147600000|2023-10-24 11:40:00|920.6|918.6|920.2|918.2|920.6|918.6|920.1|918.1|207
1698147900000|2023-10-24 11:45:00|920.3|918.3|920.2|918.2|920.6|918.6|920.2|918.2|163
1698148200000|2023-10-24 11:50:00|920.3|918.3|920.8|918.8|920.8|918.8|920.3|918.3|144
1698148500000|2023-10-24 11:55:00|920.9|918.9|920.8|918.8|921.1|919.1|920.7|918.7|173
1698148800000|2023-10-24 12:00:00|920.7|918.7|919.8|917.8|920.7|918.7|919.8|917.8|159
1698149100000|2023-10-24 12:05:00|919.7|917.7|920.6|918.6|920.6|918.6|919.6|917.6|453
1698149400000|2023-10-24 12:10:00|920.5|918.5|920.5|918.5|920.6|918.6|920.2|918.2|129
1698149700000|2023-10-24 12:15:00|920.6|918.6|920.3|918.3|920.6|918.6|920.3|918.3|87
1698150000000|2023-10-24 12:20:00|920.4|918.4|921.6|919.6|921.7|919.7|920.4|918.4|231
1698150300000|2023-10-24 12:25:00|921.5|919.5|921.7|919.7|922|920|921.5|919.5|372
1698150600000|2023-10-24 12:30:00|921.6|919.6|922.2|920.2|922.2|920.2|921.6|919.6|390
1698150900000|2023-10-24 12:35:00|922.3|920.3|922|920|922.3|920.3|921.8|919.8|190
1698151200000|2023-10-24 12:40:00|922.1|920.1|922.1|920.1|922.2|920.2|921.7|919.7|51
1698151500000|2023-10-24 12:45:00|922.2|920.2|922|920|922.4|920.4|922|920|237
1698151800000|2023-10-24 12:50:00|921.9|919.9|922.1|920.1|922.2|920.2|921.8|919.8|285
1698152100000|2023-10-24 12:55:00|922.3|920.3|923.3|921.3|923.6|921.6|922.2|920.2|952
1698152400000|2023-10-24 13:00:00|923.4|921.4|923|921|923.4|921.4|922.9|920.9|417
1698152700000|2023-10-24 13:05:00|922.9|920.9|922.8|920.8|923.1|921.1|922.5|920.5|183
1698153000000|2023-10-24 13:10:00|922.7|920.7|922.6|920.6|923|921|922.6|920.6|117
1698153300000|2023-10-24 13:15:00|922.5|920.5|922|920|922.8|920.8|921.9|919.9|159
1698153600000|2023-10-24 13:20:00|921.9|919.9|922.1|920.1|922.1|920.1|921.5|919.5|241
1698153900000|2023-10-24 13:25:00|922|920|921.8|919.8|922.1|920.1|921.7|919.7|418
1698154200000|2023-10-24 13:30:00|921.1|920.6|924.6|924.1|924.9|924.4|921|920.5|3283
1698154500000|2023-10-24 13:35:00|924.7|924.2|925.1|924.6|925.4|924.9|923.8|923.3|1621
1698154800000|2023-10-24 13:40:00|925|924.5|925|924.5|925.4|924.9|923.9|923.4|1199
1698155100000|2023-10-24 13:45:00|924.1|923.6|924.7|924.2|925.1|924.6|922.8|922.3|1779
1698155400000|2023-10-24 13:50:00|924.8|924.3|925.6|925.1|925.6|925.1|923.8|923.3|1841
1698155700000|2023-10-24 13:55:00|925.5|925|927.3|926.8|927.3|926.8|925.1|924.6|1736
1698156000000|2023-10-24 14:00:00|927.4|926.9|925.6|925.1|927.5|927|925.2|924.7|2247
1698156300000|2023-10-24 14:05:00|925.7|925.2|928.7|928.2|928.8|928.3|925.5|925|2649
1698156600000|2023-10-24 14:10:00|928.8|928.3|929.2|928.7|929.3|928.8|928.2|927.7|1888
1698156900000|2023-10-24 14:15:00|929.3|928.8|928.3|927.8|929.5|929|928.1|927.6|1774
1698157200000|2023-10-24 14:20:00|928.4|927.9|930.1|929.6|930.5|930|927.9|927.4|2093
1698157500000|2023-10-24 14:25:00|930.2|929.7|930.7|930.2|930.7|930.2|929.7|929.2|1319
1698157800000|2023-10-24 14:30:00|930.8|930.3|930.2|929.7|930.9|930.4|929.9|929.4|1475
1698158100000|2023-10-24 14:35:00|930.3|929.8|930.7|930.2|931|930.5|929.8|929.3|1233
1698158400000|2023-10-24 14:40:00|930.6|930.1|929.6|929.1|930.6|930.1|929.1|928.6|906
1698158700000|2023-10-24 14:45:00|929.5|929|930.7|930.2|930.8|930.3|929.4|928.9|1044
1698159000000|2023-10-24 14:50:00|930.8|930.3|929.8|929.3|931|930.5|929.7|929.2|987
1698159300000|2023-10-24 14:55:00|929.7|929.2|929.6|929.1|929.9|929.4|929.3|928.8|706
1698159600000|2023-10-24 15:00:00|929.5|929|929.7|929.2|929.7|929.2|928.9|928.4|832
1698159900000|2023-10-24 15:05:00|929.6|929.1|930|929.5|930.3|929.8|929.3|928.8|839
1698160200000|2023-10-24 15:10:00|929.9|929.4|929.9|929.4|930.6|930.1|929.5|929|948
1698160500000|2023-10-24 15:15:00|929.8|929.3|930.4|929.9|930.7|930.2|929.7|929.2|1128
1698160800000|2023-10-24 15:20:00|930.3|929.8|929|928.5|930.5|930|928.9|928.4|1345
1698161100000|2023-10-24 15:25:00|928.9|928.4|929.2|928.7|929.8|929.3|928.9|928.4|1200
1698161400000|2023-10-24 15:30:00|929.3|928.8|929.3|928.8|929.6|929.1|929|928.5|1484
1698161700000|2023-10-24 15:35:00|929.2|928.7|929.1|928.6|929.4|928.9|928.7|928.2|900
1698162000000|2023-10-24 15:40:00|929|928.5|929.3|928.8|929.5|929|928.8|928.3|694
1698162300000|2023-10-24 15:45:00|929.4|928.9|929.1|928.6|929.7|929.2|929.1|928.6|639
1698162600000|2023-10-24 15:50:00|929|928.5|929.9|929.4|929.9|929.4|929|928.5|471
1698162900000|2023-10-24 15:55:00|929.8|929.3|930.2|929.7|930.2|929.7|929.6|929.1|496
1698163200000|2023-10-24 16:00:00|930.1|929.6|929.6|929.1|930.6|930.1|929.5|929|847
1698163500000|2023-10-24 16:05:00|929.5|929|929.2|928.7|929.6|929.1|929|928.5|494
1698163800000|2023-10-24 16:10:00|929.3|928.8|929.4|928.9|929.7|929.2|929.2|928.7|386
1698164100000|2023-10-24 16:15:00|929.3|928.8|928.9|928.4|929.4|928.9|928.8|928.3|1214
1698164400000|2023-10-24 16:20:00|928.8|928.3|928.3|927.8|929|928.5|928.3|927.8|1364
1698164700000|2023-10-24 16:25:00|928.4|927.9|928.2|927.7|928.6|928.1|927.8|927.3|878
1698165000000|2023-10-24 16:30:00|928.1|927.6|928.3|927.8|928.6|928.1|928|927.5|612
1698165300000|2023-10-24 16:35:00|928.2|927.7|927.9|927.4|928.2|927.7|927.5|927|308
1698165600000|2023-10-24 16:40:00|927.8|927.3|927.5|927|927.9|927.4|927.3|926.8|247
1698165900000|2023-10-24 16:45:00|927.4|926.9|927.1|926.6|927.7|927.2|927.1|926.6|229
1698166200000|2023-10-24 16:50:00|927.2|926.7|927.1|926.6|927.3|926.8|927|926.5|359
1698166500000|2023-10-24 16:55:00|927.2|926.7|927.9|927.4|927.9|927.4|927.1|926.6|716
1698166800000|2023-10-24 17:00:00|927.8|927.3|928.1|927.6|928.4|927.9|927.8|927.3|408
1698167100000|2023-10-24 17:05:00|928|927.5|928.3|927.8|928.4|927.9|928|927.5|189
1698167400000|2023-10-24 17:10:00|928.2|927.7|928|927.5|928.3|927.8|927.7|927.2|149
1698167700000|2023-10-24 17:15:00|927.9|927.4|928|927.5|928.2|927.7|927.8|927.3|245
1698168000000|2023-10-24 17:20:00|928.1|927.6|928.7|928.2|929|928.5|928.1|927.6|188
1698168300000|2023-10-24 17:25:00|928.6|928.1|929.1|928.6|929.1|928.6|928.5|928|160
1698168600000|2023-10-24 17:30:00|929.2|928.7|929.1|928.6|929.6|929.1|929.1|928.6|484
1698168900000|2023-10-24 17:35:00|929.2|928.7|929.3|928.8|929.4|928.9|928.9|928.4|113
1698169200000|2023-10-24 17:40:00|929.4|928.9|929.6|929.1|929.6|929.1|929.3|928.8|191
1698169500000|2023-10-24 17:45:00|929.5|929|929.6|929.1|929.9|929.4|929.5|929|276
1698169800000|2023-10-24 17:50:00|929.7|929.2|929.7|929.2|929.9|929.4|929.5|929|196
1698170100000|2023-10-24 17:55:00|929.6|929.1|929.5|929|929.6|929.1|929.1|928.6|284
1698170400000|2023-10-24 18:00:00|929.4|928.9|929.6|929.1|929.9|929.4|929.4|928.9|229
1698170700000|2023-10-24 18:05:00|929.5|929|929.7|929.2|930|929.5|929.5|929|238
1698171000000|2023-10-24 18:10:00|929.8|929.3|929.9|929.4|929.9|929.4|929.4|928.9|384
1698171300000|2023-10-24 18:15:00|929.8|929.3|929.8|929.3|929.9|929.4|929.3|928.8|312
1698171600000|2023-10-24 18:20:00|929.7|929.2|929.8|929.3|929.9|929.4|929.3|928.8|257
1698171900000|2023-10-24 18:25:00|929.7|929.2|930.3|929.8|930.3|929.8|929.7|929.2|251
1698172200000|2023-10-24 18:30:00|930.4|929.9|930.5|930|930.9|930.4|930.3|929.8|560
1698172500000|2023-10-24 18:35:00|930.6|930.1|930.3|929.8|930.7|930.2|930.2|929.7|228
1698172800000|2023-10-24 18:40:00|930.4|929.9|930.4|929.9|930.4|929.9|930.1|929.6|231
1698173100000|2023-10-24 18:45:00|930.3|929.8|930.3|929.8|930.4|929.9|930.2|929.7|209
1698173400000|2023-10-24 18:50:00|930.4|929.9|930.3|929.8|930.4|929.9|930|929.5|236
1698173700000|2023-10-24 18:55:00|930.4|929.9|930.2|929.7|930.4|929.9|930.2|929.7|239
1698174000000|2023-10-24 19:00:00|930.3|929.8|930.6|930.1|930.7|930.2|930.3|929.8|430
1698174300000|2023-10-24 19:05:00|930.5|930|930.3|929.8|930.6|930.1|929.9|929.4|326
1698174600000|2023-10-24 19:10:00|930.2|929.7|930.4|929.9|930.6|930.1|930.1|929.6|367
1698174900000|2023-10-24 19:15:00|930.5|930|930.7|930.2|930.9|930.4|930.4|929.9|439
1698175200000|2023-10-24 19:20:00|930.6|930.1|930.6|930.1|930.9|930.4|930.5|930|700
1698175500000|2023-10-24 19:25:00|930.5|930|930.9|930.4|931|930.5|930.5|930|495
1698175800000|2023-10-24 19:30:00|930.8|930.3|930.8|930.3|930.9|930.4|930.6|930.1|539
1698176100000|2023-10-24 19:35:00|930.7|930.2|930.4|929.9|930.9|930.4|930.3|929.8|420
1698176400000|2023-10-24 19:40:00|930.5|930|930.7|930.2|930.7|930.2|930.4|929.9|319
1698176700000|2023-10-24 19:45:00|930.5|930|930.5|930|930.8|930.3|930.4|929.9|720
1698177000000|2023-10-24 19:50:00|930.6|930.1|930.1|929.6|930.6|930.1|930|929.5|1532
1698177300000|2023-10-24 19:55:00|930|929.5|929.4|928.9|930.4|929.9|929.2|928.7|5944
1698177600000|2023-10-24 20:00:00|930|928|930.8|928.8|930.9|928.9|929.9|927.9|2354
1698177900000|2023-10-24 20:05:00|931|929|931.1|929.1|931.3|929.3|930.8|928.8|116
1698178200000|2023-10-24 20:10:00|931.2|929.2|931.1|929.1|931.2|929.2|930.8|928.8|123
1698178500000|2023-10-24 20:15:00|931.2|929.2|930.4|928.4|931.4|929.4|929.2|927.2|476
1698178800000|2023-10-24 20:20:00|930.3|928.3|930.6|928.6|930.6|928.6|930.3|928.3|8
1698179100000|2023-10-24 20:25:00|930.7|928.7|930.9|928.9|931|929|930.7|928.7|70
1698179400000|2023-10-24 20:30:00|930.8|928.8|930.8|928.8|930.8|928.8|930.8|928.8|6
1698179700000|2023-10-24 20:35:00|930.7|928.7|930.6|928.6|930.7|928.7|930.4|928.4|27
1698180000000|2023-10-24 20:40:00|930.8|928.8|930.7|928.7|930.8|928.8|930.6|928.6|16
1698180300000|2023-10-24 20:45:00|||||||||5
1698180600000|2023-10-24 20:50:00|930.6|928.6|930.8|928.8|930.8|928.8|930.6|928.6|7
1698180900000|2023-10-24 20:55:00|930.7|928.7|930.5|928.5|930.9|928.9|930.5|928.5|24
1698181500000|2023-10-24 21:05:00|930.7|928.7|930.7|928.7|930.7|928.7|930.7|928.7|8
1698184800000|2023-10-24 22:00:00|930|928|929.6|927.6|931.1|929.1|928.2|926.2|0
1698185100000|2023-10-24 22:05:00|929.7|927.7|928.3|926.3|929.7|927.7|928.3|926.3|0
1698185400000|2023-10-24 22:10:00|928.4|926.4|928.9|926.9|929.3|927.3|928|926|0
1698185700000|2023-10-24 22:15:00|929|927|929|927|929.4|927.4|928.9|926.9|0
1698186000000|2023-10-24 22:20:00|928.9|926.9|929.2|927.2|929.5|927.5|928.8|926.8|0
1698186300000|2023-10-24 22:25:00|929.3|927.3|929.4|927.4|929.6|927.6|929.2|927.2|0
1698186600000|2023-10-24 22:30:00|929.5|927.5|929.2|927.2|929.6|927.6|929.1|927.1|0
1698186900000|2023-10-24 22:35:00|929.3|927.3|929.3|927.3|929.7|927.7|929.2|927.2|0
1698187200000|2023-10-24 22:40:00|929.4|927.4|929.6|927.6|929.6|927.6|929.2|927.2|0
1698187500000|2023-10-24 22:45:00|929.5|927.5|929.9|927.9|929.9|927.9|929.3|927.3|0
1698187800000|2023-10-24 22:50:00|929.8|927.8|929.8|927.8|930.1|928.1|929.8|927.8|0
1698188100000|2023-10-24 22:55:00|929.9|927.9|929.9|927.9|929.9|927.9|929.7|927.7|0
1698188400000|2023-10-24 23:00:00|929.8|927.8|930|928|930|928|929.7|927.7|0
1698188700000|2023-10-24 23:05:00|930.1|928.1|929.9|927.9|930.1|928.1|929.7|927.7|0
1698189000000|2023-10-24 23:10:00|929.8|927.8|929.9|927.9|929.9|927.9|929.7|927.7|0
1698189300000|2023-10-24 23:15:00|929.8|927.8|929.7|927.7|929.9|927.9|929.6|927.6|0
1698189600000|2023-10-24 23:20:00|929.6|927.6|929.6|927.6|929.7|927.7|929.6|927.6|0
1698189900000|2023-10-24 23:25:00|929.5|927.5|929.5|927.5|929.6|927.6|929.4|927.4|0
1698190200000|2023-10-24 23:30:00|929.6|927.6|929.8|927.8|929.9|927.9|929.6|927.6|0
1698190500000|2023-10-24 23:35:00|929.7|927.7|930|928|930|928|929.7|927.7|0
1698190800000|2023-10-24 23:40:00|929.9|927.9|930.1|928.1|930.1|928.1|929.9|927.9|0
1698191100000|2023-10-24 23:45:00|930.2|928.2|930.2|928.2|930.3|928.3|930.1|928.1|0
1698191400000|2023-10-24 23:50:00|930.1|928.1|930.2|928.2|930.2|928.2|930|928|0
1698191700000|2023-10-24 23:55:00|930.1|928.1|930|928|930.1|928.1|929.9|927.9|0
1698192000000|2023-10-25 00:00:00|930.6|928.6|929.3|927.3|930.6|928.6|929.1|927.1|96
1698192300000|2023-10-25 00:05:00|929.2|927.2|929.2|927.2|929.2|927.2|928.5|926.5|23
1698192600000|2023-10-25 00:10:00|929.1|927.1|928.7|926.7|929.2|927.2|928.5|926.5|32
1698192900000|2023-10-25 00:15:00|928.8|926.8|928.5|926.5|929.1|927.1|928.5|926.5|46
1698193200000|2023-10-25 00:20:00|928.9|926.9|928.8|926.8|929.1|927.1|928.6|926.6|30
1698193500000|2023-10-25 00:25:00|928.9|926.9|928.5|926.5|929.2|927.2|928.3|926.3|55
1698193800000|2023-10-25 00:30:00|928.4|926.4|928.7|926.7|928.7|926.7|928|926|65
1698194100000|2023-10-25 00:35:00|928.6|926.6|927.7|925.7|928.6|926.6|927.7|925.7|36
1698194400000|2023-10-25 00:40:00|927.9|925.9|928.1|926.1|928.1|926.1|927.5|925.5|133
1698194700000|2023-10-25 00:45:00|928|926|927.7|925.7|928.2|926.2|927.6|925.6|20
1698195000000|2023-10-25 00:50:00|927.5|925.5|927.7|925.7|927.7|925.7|927.4|925.4|29
1698195300000|2023-10-25 00:55:00|927.6|925.6|927.9|925.9|928|926|927.6|925.6|16
1698195600000|2023-10-25 01:00:00|928.1|926.1|928.7|926.7|929|927|928.1|926.1|72
1698195900000|2023-10-25 01:05:00|928.3|926.3|929|927|929.5|927.5|928.2|926.2|30
1698196200000|2023-10-25 01:10:00|929.2|927.2|929|927|929.4|927.4|928.8|926.8|39
1698196500000|2023-10-25 01:15:00|929.3|927.3|930.7|928.7|930.7|928.7|929.2|927.2|259
1698196800000|2023-10-25 01:20:00|929.8|927.8|929.2|927.2|930|928|929.2|927.2|73
1698197100000|2023-10-25 01:25:00|929.3|927.3|928.5|926.5|929.3|927.3|928.5|926.5|47
1698197400000|2023-10-25 01:30:00|928.6|926.6|928.1|926.1|929.3|927.3|928|926|230
1698197700000|2023-10-25 01:35:00|928.3|926.3|929|927|929.3|927.3|928.3|926.3|161
1698198000000|2023-10-25 01:40:00|929.1|927.1|928.8|926.8|929.3|927.3|928.5|926.5|171
1698198300000|2023-10-25 01:45:00|928.9|926.9|929.2|927.2|929.2|927.2|928|926|183
1698198600000|2023-10-25 01:50:00|929.1|927.1|928.9|926.9|929.1|927.1|928.1|926.1|36
1698198900000|2023-10-25 01:55:00|928.8|926.8|930.3|928.3|930.4|928.4|928.7|926.7|69
1698199200000|2023-10-25 02:00:00|930.2|928.2|930.6|928.6|930.6|928.6|930|928|97
1698199500000|2023-10-25 02:05:00|930|928|930.8|928.8|930.8|928.8|929.9|927.9|64
1698199800000|2023-10-25 02:10:00|930.2|928.2|929.9|927.9|930.2|928.2|929.6|927.6|13
1698200100000|2023-10-25 02:15:00|929.6|927.6|929|927|929.6|927.6|928.9|926.9|37
1698200400000|2023-10-25 02:20:00|928.9|926.9|929.7|927.7|929.7|927.7|928.4|926.4|42
1698200700000|2023-10-25 02:25:00|929.4|927.4|930.1|928.1|930.2|928.2|929.4|927.4|56
1698201000000|2023-10-25 02:30:00|930|928|929.6|927.6|930|928|929.5|927.5|17
1698201300000|2023-10-25 02:35:00|929.7|927.7|929|927|929.8|927.8|928.9|926.9|19
1698201600000|2023-10-25 02:40:00|929.1|927.1|929.2|927.2|929.5|927.5|928.7|926.7|34
1698201900000|2023-10-25 02:45:00|929.3|927.3|929.4|927.4|929.4|927.4|929.1|927.1|14
1698202200000|2023-10-25 02:50:00|929.9|927.9|929.9|927.9|930.2|928.2|929.7|927.7|31
1698202500000|2023-10-25 02:55:00|929.4|927.4|929.3|927.3|929.5|927.5|929.3|927.3|6
1698202800000|2023-10-25 03:00:00|929.4|927.4|929.8|927.8|930.1|928.1|929.3|927.3|10
1698203100000|2023-10-25 03:05:00|929.6|927.6|928.7|926.7|929.6|927.6|928.7|926.7|14
1698203400000|2023-10-25 03:10:00|928.6|926.6|927.3|925.3|928.7|926.7|927.3|925.3|68
1698203700000|2023-10-25 03:15:00|927.2|925.2|926.4|924.4|927.5|925.5|926.3|924.3|168
1698204000000|2023-10-25 03:20:00|926.3|924.3|925.9|923.9|926.5|924.5|925.6|923.6|32
1698204300000|2023-10-25 03:25:00|925.8|923.8|925.7|923.7|926.1|924.1|925.6|923.6|34
1698204600000|2023-10-25 03:30:00|925.6|923.6|926.2|924.2|926.3|924.3|925.6|923.6|98
1698204900000|2023-10-25 03:35:00|926.4|924.4|925.8|923.8|926.4|924.4|925.8|923.8|36
1698205200000|2023-10-25 03:40:00|925.5|923.5|924.8|922.8|925.5|923.5|924.8|922.8|29
1698205500000|2023-10-25 03:45:00|924.9|922.9|925.1|923.1|925.6|923.6|924.9|922.9|43
1698205800000|2023-10-25 03:50:00|925.2|923.2|924.9|922.9|925.3|923.3|924.7|922.7|32
1698206100000|2023-10-25 03:55:00|924.7|922.7|924.5|922.5|924.9|922.9|924.3|922.3|21
1698206400000|2023-10-25 04:00:00|924.6|922.6|924.6|922.6|925.1|923.1|924.6|922.6|92
1698206700000|2023-10-25 04:05:00|924.4|922.4|925.4|923.4|925.4|923.4|924.2|922.2|164
1698207000000|2023-10-25 04:10:00|925.2|923.2|925.3|923.3|925.4|923.4|925.2|923.2|9
1698207300000|2023-10-25 04:15:00|925.2|923.2|925|923|925.2|923.2|925|923|34
1698207600000|2023-10-25 04:20:00|925.1|923.1|925.3|923.3|925.3|923.3|924.9|922.9|56
1698207900000|2023-10-25 04:25:00|925.4|923.4|925.5|923.5|925.5|923.5|925.3|923.3|9
1698208200000|2023-10-25 04:30:00|925.7|923.7|925.2|923.2|925.9|923.9|925.2|923.2|19
1698208500000|2023-10-25 04:35:00|925.3|923.3|925.6|923.6|925.6|923.6|925.3|923.3|42
1698208800000|2023-10-25 04:40:00|925.5|923.5|925.8|923.8|925.8|923.8|925.3|923.3|27
1698209100000|2023-10-25 04:45:00|925.7|923.7|925.8|923.8|925.8|923.8|925.5|923.5|9
1698209400000|2023-10-25 04:50:00|925.9|923.9|925.9|923.9|926.1|924.1|925.7|923.7|20
1698209700000|2023-10-25 04:55:00|926.3|924.3|926.3|924.3|926.3|924.3|926.3|924.3|1
1698210000000|2023-10-25 05:00:00|926.1|924.1|925.2|923.2|927|925|925.1|923.1|99
1698210300000|2023-10-25 05:05:00|925.6|923.6|925.5|923.5|925.6|923.6|925.4|923.4|8
1698210600000|2023-10-25 05:10:00|925.3|923.3|925.7|923.7|925.8|923.8|925.3|923.3|20
1698210900000|2023-10-25 05:15:00|925.5|923.5|924.6|922.6|925.5|923.5|924.6|922.6|26
1698211200000|2023-10-25 05:20:00|924.5|922.5|924.2|922.2|924.5|922.5|924|922|37
1698211500000|2023-10-25 05:25:00|924.5|922.5|924.3|922.3|924.6|922.6|924.3|922.3|20
1698211800000|2023-10-25 05:30:00|923.7|921.7|923.6|921.6|923.9|921.9|923.4|921.4|32
1698212100000|2023-10-25 05:35:00|923.3|921.3|922.8|920.8|923.3|921.3|922.7|920.7|39
1698212400000|2023-10-25 05:40:00|922.5|920.5|922.8|920.8|922.9|920.9|921.9|919.9|49
1698212700000|2023-10-25 05:45:00|922.6|920.6|923.4|921.4|923.4|921.4|922.6|920.6|16
1698213000000|2023-10-25 05:50:00|923.5|921.5|922.9|920.9|923.7|921.7|922.9|920.9|47
1698213300000|2023-10-25 05:55:00|923.3|921.3|923.5|921.5|923.5|921.5|923|921|27
1698213600000|2023-10-25 06:00:00|923.4|921.4|923.9|921.9|923.9|921.9|923.4|921.4|86
1698213900000|2023-10-25 06:05:00|923.6|921.6|923.7|921.7|924|922|923.4|921.4|69
1698214200000|2023-10-25 06:10:00|923.4|921.4|922.5|920.5|923.4|921.4|922.3|920.3|41
1698214500000|2023-10-25 06:15:00|922.4|920.4|923|921|923.4|921.4|922.4|920.4|62
1698214800000|2023-10-25 06:20:00|923.1|921.1|923.8|921.8|923.8|921.8|923|921|100
1698215100000|2023-10-25 06:25:00|923.7|921.7|924.4|922.4|924.5|922.5|923.7|921.7|157
1698215400000|2023-10-25 06:30:00|924.5|922.5|924|922|924.5|922.5|923.8|921.8|114
1698215700000|2023-10-25 06:35:00|923.7|921.7|923.8|921.8|924.1|922.1|923.6|921.6|79
1698216000000|2023-10-25 06:40:00|923.9|921.9|923.3|921.3|923.9|921.9|923.2|921.2|68
1698216300000|2023-10-25 06:45:00|923.4|921.4|922.5|920.5|923.4|921.4|922.5|920.5|87
1698216600000|2023-10-25 06:50:00|922.6|920.6|922.3|920.3|922.6|920.6|922.2|920.2|88
1698216900000|2023-10-25 06:55:00|922.5|920.5|921.4|919.4|922.5|920.5|921.2|919.2|298
1698217200000|2023-10-25 07:00:00|921.3|919.3|920.9|918.9|921.6|919.6|920.8|918.8|179
1698217500000|2023-10-25 07:05:00|920.7|918.7|921.2|919.2|921.4|919.4|920.7|918.7|117
1698217800000|2023-10-25 07:10:00|921|919|919.8|917.8|921|919|919.8|917.8|114
1698218100000|2023-10-25 07:15:00|919.9|917.9|919.2|917.2|919.9|917.9|919.1|917.1|128
1698218400000|2023-10-25 07:20:00|919.1|917.1|918.1|916.1|919.4|917.4|918.1|916.1|227
1698218700000|2023-10-25 07:25:00|918.2|916.2|918.3|916.3|918.3|916.3|917.7|915.7|487
1698219000000|2023-10-25 07:30:00|918.4|916.4|919.2|917.2|919.3|917.3|918.4|916.4|430
1698219300000|2023-10-25 07:35:00|919|917|918.7|916.7|919.1|917.1|918.6|916.6|175
1698219600000|2023-10-25 07:40:00|918.8|916.8|918.8|916.8|919.2|917.2|918.8|916.8|135
1698219900000|2023-10-25 07:45:00|918.9|916.9|919.5|917.5|919.8|917.8|918.9|916.9|471
1698220200000|2023-10-25 07:50:00|919.4|917.4|919.5|917.5|919.5|917.5|919.3|917.3|147
1698220500000|2023-10-25 07:55:00|919.6|917.6|919.9|917.9|920|918|919.6|917.6|157
1698220800000|2023-10-25 08:00:00|920|918|920|918|920.6|918.6|920|918|270
1698221100000|2023-10-25 08:05:00|920.1|918.1|920.9|918.9|921|919|919.9|917.9|418
1698221400000|2023-10-25 08:10:00|920.8|918.8|920.3|918.3|920.9|918.9|920.3|918.3|86
1698221700000|2023-10-25 08:15:00|920.5|918.5|920|918|920.5|918.5|919.9|917.9|233
1698222000000|2023-10-25 08:20:00|919.9|917.9|920.7|918.7|920.7|918.7|919.9|917.9|60
1698222300000|2023-10-25 08:25:00|920.8|918.8|921.5|919.5|921.7|919.7|920.8|918.8|39
1698222600000|2023-10-25 08:30:00|921.6|919.6|921.3|919.3|921.6|919.6|921.3|919.3|28
1698222900000|2023-10-25 08:35:00|921.4|919.4|921.1|919.1|921.4|919.4|921.1|919.1|108
1698223200000|2023-10-25 08:40:00|921|919|921.9|919.9|921.9|919.9|920.9|918.9|120
1698223500000|2023-10-25 08:45:00|921.8|919.8|921.5|919.5|922|920|921.5|919.5|37
1698223800000|2023-10-25 08:50:00|921.1|919.1|920.8|918.8|921.2|919.2|920.8|918.8|59
1698224100000|2023-10-25 08:55:00|920.7|918.7|921.1|919.1|921.1|919.1|920.7|918.7|30
1698224400000|2023-10-25 09:00:00|921.2|919.2|920.6|918.6|921.2|919.2|920.4|918.4|208
1698224700000|2023-10-25 09:05:00|920.5|918.5|919.9|917.9|920.5|918.5|919.7|917.7|170
1698225000000|2023-10-25 09:10:00|920|918|920.4|918.4|920.4|918.4|920|918|145
1698225300000|2023-10-25 09:15:00|920.5|918.5|920.4|918.4|920.7|918.7|920.2|918.2|237
1698225600000|2023-10-25 09:20:00|920.3|918.3|921|919|921|919|920.2|918.2|182
1698225900000|2023-10-25 09:25:00|921.1|919.1|921.2|919.2|921.4|919.4|921|919|928
1698226200000|2023-10-25 09:30:00|921.1|919.1|921.4|919.4|921.5|919.5|921.1|919.1|103
1698226500000|2023-10-25 09:35:00|921.3|919.3|920.8|918.8|921.5|919.5|920.8|918.8|57
1698226800000|2023-10-25 09:40:00|920.9|918.9|920.7|918.7|920.9|918.9|920.6|918.6|122
1698227100000|2023-10-25 09:45:00|920.6|918.6|920.1|918.1|920.6|918.6|920.1|918.1|352
1698227400000|2023-10-25 09:50:00|920.2|918.2|920.9|918.9|920.9|918.9|920.2|918.2|97
1698227700000|2023-10-25 09:55:00|921|919|920.7|918.7|921|919|920.6|918.6|52
1698228000000|2023-10-25 10:00:00|920.6|918.6|920.9|918.9|920.9|918.9|920.5|918.5|27
1698228300000|2023-10-25 10:05:00|920.5|918.5|920|918|920.5|918.5|920|918|20
1698228600000|2023-10-25 10:10:00|919.9|917.9|920.2|918.2|920.2|918.2|919.7|917.7|41
1698228900000|2023-10-25 10:15:00|920.1|918.1|920.5|918.5|920.5|918.5|920.1|918.1|95
1698229200000|2023-10-25 10:20:00|920.4|918.4|921|919|921|919|920.4|918.4|105
1698229500000|2023-10-25 10:25:00|920.9|918.9|921|919|921.6|919.6|920.9|918.9|124
1698229800000|2023-10-25 10:30:00|920.2|918.2|921.5|919.5|921.5|919.5|920|918|152
1698230100000|2023-10-25 10:35:00|921.4|919.4|921.6|919.6|921.6|919.6|921.4|919.4|102
1698230400000|2023-10-25 10:40:00|921.7|919.7|921.6|919.6|921.7|919.7|921.5|919.5|74
1698230700000|2023-10-25 10:45:00|921.7|919.7|921.4|919.4|921.7|919.7|921.3|919.3|39
1698231000000|2023-10-25 10:50:00|921.5|919.5|921.7|919.7|921.8|919.8|921.5|919.5|52
1698231300000|2023-10-25 10:55:00|921.6|919.6|921.8|919.8|921.8|919.8|921.3|919.3|270
1698231600000|2023-10-25 11:00:00|921.9|919.9|921.9|919.9|922.1|920.1|921.8|919.8|139
1698231900000|2023-10-25 11:05:00|921.8|919.8|922.1|920.1|922.1|920.1|921.7|919.7|219
1698232200000|2023-10-25 11:10:00|922.2|920.2|922.1|920.1|922.3|920.3|922.1|920.1|43
1698232500000|2023-10-25 11:15:00|922.2|920.2|921.6|919.6|922.3|920.3|921.6|919.6|86
1698232800000|2023-10-25 11:20:00|922|920|922.3|920.3|922.4|920.4|922|920|12
1698233100000|2023-10-25 11:25:00|922.2|920.2|922.1|920.1|922.3|920.3|921.9|919.9|142
1698233400000|2023-10-25 11:30:00|922.2|920.2|922.5|920.5|922.5|920.5|922|920|83
1698233700000|2023-10-25 11:35:00|922.6|920.6|922.6|920.6|922.6|920.6|922.4|920.4|80
1698234000000|2023-10-25 11:40:00|922.5|920.5|922.5|920.5|922.6|920.6|922.3|920.3|70
1698234300000|2023-10-25 11:45:00|922.6|920.6|922.5|920.5|922.6|920.6|922.3|920.3|65
1698234600000|2023-10-25 11:50:00|922.4|920.4|922.1|920.1|922.4|920.4|921.9|919.9|76
1698234900000|2023-10-25 11:55:00|921.9|919.9|922.1|920.1|922.1|920.1|921.8|919.8|79
1698235200000|2023-10-25 12:00:00|922.2|920.2|922.5|920.5|922.5|920.5|922|920|136
1698235500000|2023-10-25 12:05:00|922.6|920.6|922.7|920.7|922.7|920.7|922.5|920.5|130
1698235800000|2023-10-25 12:10:00|922.6|920.6|923|921|923|921|922.5|920.5|169
1698236100000|2023-10-25 12:15:00|922.9|920.9|922.8|920.8|923|921|922.4|920.4|105
1698236400000|2023-10-25 12:20:00|922.7|920.7|922.9|920.9|922.9|920.9|922.7|920.7|181
1698236700000|2023-10-25 12:25:00|922.7|920.7|922.3|920.3|922.7|920.7|922.3|920.3|229
1698237000000|2023-10-25 12:30:00|922.4|920.4|922.4|920.4|922.6|920.6|922.2|920.2|152
1698237300000|2023-10-25 12:35:00|922.3|920.3|921.7|919.7|922.3|920.3|921.7|919.7|298
1698237600000|2023-10-25 12:40:00|921.6|919.6|921|919|921.6|919.6|920.9|918.9|354
1698237900000|2023-10-25 12:45:00|920.9|918.9|921.7|919.7|921.7|919.7|920.9|918.9|246
1698238200000|2023-10-25 12:50:00|921.8|919.8|921.4|919.4|921.8|919.8|921.3|919.3|143
1698238500000|2023-10-25 12:55:00|921.3|919.3|920.6|918.6|921.3|919.3|920.6|918.6|249
1698238800000|2023-10-25 13:00:00|920.7|918.7|920.8|918.8|921|919|920.6|918.6|150
1698239100000|2023-10-25 13:05:00|920.7|918.7|921.1|919.1|921.2|919.2|920.6|918.6|265
1698239400000|2023-10-25 13:10:00|921|919|921.1|919.1|921.5|919.5|921|919|271
1698239700000|2023-10-25 13:15:00|921.2|919.2|921.3|919.3|921.3|919.3|920.7|918.7|266
1698240000000|2023-10-25 13:20:00|921.4|919.4|921|919|921.6|919.6|921|919|398
1698240300000|2023-10-25 13:25:00|921.1|919.1|920.6|918.6|921.2|919.2|920.5|918.5|414
1698240600000|2023-10-25 13:30:00|919.9|919.4|920.2|919.7|921.4|920.9|919.6|919.1|3629
1698240900000|2023-10-25 13:35:00|920.1|919.6|918.5|918|920.2|919.7|917.6|917.1|2321
1698241200000|2023-10-25 13:40:00|918.4|917.9|917.9|917.4|918.4|917.9|917.8|917.3|931
1698241500000|2023-10-25 13:45:00|917.8|917.3|916.3|915.8|917.9|917.4|916.3|915.8|1159
1698241800000|2023-10-25 13:50:00|916.2|915.7|917.7|917.2|917.8|917.3|916.2|915.7|1230
1698242100000|2023-10-25 13:55:00|917.8|917.3|919.4|918.9|919.4|918.9|917.8|917.3|1430
1698242400000|2023-10-25 14:00:00|919.3|918.8|918.1|917.6|919.3|918.8|917.5|917|1090
1698242700000|2023-10-25 14:05:00|918|917.5|917.9|917.4|918.6|918.1|916.8|916.3|1261
1698243000000|2023-10-25 14:10:00|917.8|917.3|917.5|917|918.1|917.6|916.8|916.3|692
1698243300000|2023-10-25 14:15:00|917.6|917.1|917.7|917.2|918|917.5|917.3|916.8|825
1698243600000|2023-10-25 14:20:00|917.9|917.4|917.9|917.4|918|917.5|917.3|916.8|571
1698243900000|2023-10-25 14:25:00|917.8|917.3|918|917.5|918.1|917.6|917.3|916.8|524
1698244200000|2023-10-25 14:30:00|917.9|917.4|919.2|918.7|919.5|919|917.6|917.1|1053
1698244500000|2023-10-25 14:35:00|919.3|918.8|920.2|919.7|920.5|920|918.8|918.3|1278
1698244800000|2023-10-25 14:40:00|920.3|919.8|920.6|920.1|920.7|920.2|920|919.5|662
1698245100000|2023-10-25 14:45:00|920.5|920|921.7|921.2|921.7|921.2|920.4|919.9|1663
1698245400000|2023-10-25 14:50:00|921.6|921.1|920.7|920.2|921.8|921.3|920.6|920.1|1361
1698245700000|2023-10-25 14:55:00|920.6|920.1|921|920.5|921.2|920.7|920.5|920|992
1698246000000|2023-10-25 15:00:00|920.9|920.4|922.3|921.8|922.6|922.1|920.9|920.4|2076
1698246300000|2023-10-25 15:05:00|922.2|921.7|922.4|921.9|923.6|923.1|921.9|921.4|2234
1698246600000|2023-10-25 15:10:00|922.5|922|922.6|922.1|922.8|922.3|922.1|921.6|1195
1698246900000|2023-10-25 15:15:00|922.5|922|922.6|922.1|922.8|922.3|922.1|921.6|609
1698247200000|2023-10-25 15:20:00|922.5|922|921.1|920.6|922.5|922|921.1|920.6|891
1698247500000|2023-10-25 15:25:00|921|920.5|921.7|921.2|921.8|921.3|920.6|920.1|1114
1698247800000|2023-10-25 15:30:00|921.6|921.1|921|920.5|921.8|921.3|920.7|920.2|1077
1698248100000|2023-10-25 15:35:00|921.1|920.6|921.2|920.7|921.5|921|920.8|920.3|796
1698248400000|2023-10-25 15:40:00|921.1|920.6|920.9|920.4|921.6|921.1|920.5|920|724
1698248700000|2023-10-25 15:45:00|921|920.5|920.9|920.4|921.7|921.2|920.8|920.3|504
1698249000000|2023-10-25 15:50:00|921|920.5|920.5|920|921|920.5|920.4|919.9|1223
1698249300000|2023-10-25 15:55:00|920.6|920.1|920.1|919.6|920.7|920.2|920|919.5|1377
1698249600000|2023-10-25 16:00:00|920|919.5|920|919.5|920.2|919.7|919.7|919.2|478
1698249900000|2023-10-25 16:05:00|920.1|919.6|920.3|919.8|920.4|919.9|919.8|919.3|699
1698250200000|2023-10-25 16:10:00|920.4|919.9|920.2|919.7|920.4|919.9|919.9|919.4|411
1698250500000|2023-10-25 16:15:00|920.1|919.6|920|919.5|920.3|919.8|919.9|919.4|427
1698250800000|2023-10-25 16:20:00|919.9|919.4|920.3|919.8|920.4|919.9|919.7|919.2|770
1698251100000|2023-10-25 16:25:00|920.2|919.7|920.5|920|920.9|920.4|920.2|919.7|560
1698251400000|2023-10-25 16:30:00|920.6|920.1|921|920.5|921.2|920.7|920.5|920|785
1698251700000|2023-10-25 16:35:00|920.9|920.4|920.6|920.1|921|920.5|920.5|920|684
1698252000000|2023-10-25 16:40:00|920.5|920|920.3|919.8|920.7|920.2|919.7|919.2|597
1698252300000|2023-10-25 16:45:00|920.2|919.7|919.5|919|920.5|920|919.5|919|638
1698252600000|2023-10-25 16:50:00|919.4|918.9|919.3|918.8|919.6|919.1|919.1|918.6|511
1698252900000|2023-10-25 16:55:00|919.2|918.7|919.2|918.7|919.4|918.9|918.9|918.4|503
1698253200000|2023-10-25 17:00:00|919.1|918.6|918.3|917.8|919.9|919.4|918.1|917.6|1188
1698253500000|2023-10-25 17:05:00|918.4|917.9|919|918.5|919.1|918.6|918.3|917.8|494
1698253800000|2023-10-25 17:10:00|918.9|918.4|919.1|918.6|919.1|918.6|918.5|918|653
1698254100000|2023-10-25 17:15:00|919|918.5|919.3|918.8|919.4|918.9|918.8|918.3|949
1698254400000|2023-10-25 17:20:00|919.1|918.6|919.3|918.8|919.7|919.2|918.9|918.4|727
1698254700000|2023-10-25 17:25:00|919.2|918.7|918.5|918|919.3|918.8|918.3|917.8|524
1698255000000|2023-10-25 17:30:00|918.4|917.9|918.1|917.6|918.5|918|917.9|917.4|468
1698255300000|2023-10-25 17:35:00|918.2|917.7|917.6|917.1|918.2|917.7|917.4|916.9|636
1698255600000|2023-10-25 17:40:00|917.5|917|916.8|916.3|917.7|917.2|916.7|916.2|818
1698255900000|2023-10-25 17:45:00|916.7|916.2|916.7|916.2|917.2|916.7|916.6|916.1|1065
1698256200000|2023-10-25 17:50:00|916.6|916.1|916.7|916.2|916.8|916.3|916.4|915.9|666
1698256500000|2023-10-25 17:55:00|916.6|916.1|917.6|917.1|917.6|917.1|916.6|916.1|647
1698256800000|2023-10-25 18:00:00|917.5|917|917.3|916.8|917.7|917.2|917.3|916.8|583
1698257100000|2023-10-25 18:05:00|917.4|916.9|917.3|916.8|917.6|917.1|917.2|916.7|581
1698257400000|2023-10-25 18:10:00|917.4|916.9|918|917.5|918.1|917.6|917.2|916.7|919
1698257700000|2023-10-25 18:15:00|918.1|917.6|918.1|917.6|918.2|917.7|917.8|917.3|643
1698258000000|2023-10-25 18:20:00|918|917.5|918.1|917.6|918.3|917.8|917.9|917.4|425
1698258300000|2023-10-25 18:25:00|918|917.5|917.9|917.4|918.3|917.8|917.7|917.2|566
1698258600000|2023-10-25 18:30:00|917.8|917.3|918.3|917.8|918.4|917.9|917.8|917.3|648
1698258900000|2023-10-25 18:35:00|918.2|917.7|917.9|917.4|918.4|917.9|917.8|917.3|470
1698259200000|2023-10-25 18:40:00|917.8|917.3|917.7|917.2|918.2|917.7|917.5|917|1074
1698259500000|2023-10-25 18:45:00|917.6|917.1|917.4|916.9|918|917.5|917.3|916.8|564
1698259800000|2023-10-25 18:50:00|917.3|916.8|918|917.5|918.1|917.6|917.2|916.7|663
1698260100000|2023-10-25 18:55:00|918.1|917.6|918.2|917.7|918.6|918.1|918|917.5|845
1698260400000|2023-10-25 19:00:00|918.3|917.8|918.1|917.6|918.6|918.1|917.9|917.4|396
1698260700000|2023-10-25 19:05:00|918|917.5|918.5|918|918.5|918|917.8|917.3|550
1698261000000|2023-10-25 19:10:00|918.6|918.1|918.3|917.8|918.8|918.3|918.3|917.8|569
1698261300000|2023-10-25 19:15:00|918.4|917.9|918.7|918.2|918.9|918.4|918.3|917.8|722
1698261600000|2023-10-25 19:20:00|918.8|918.3|919.2|918.7|919.2|918.7|918.7|918.2|571
1698261900000|2023-10-25 19:25:00|919.1|918.6|919|918.5|919.4|918.9|918.7|918.2|398
1698262200000|2023-10-25 19:30:00|919.1|918.6|918.9|918.4|919.2|918.7|918.8|918.3|600
1698262500000|2023-10-25 19:35:00|918.8|918.3|918.7|918.2|919|918.5|918.6|918.1|481
1698262800000|2023-10-25 19:40:00|918.6|918.1|917.8|917.3|918.7|918.2|917.7|917.2|657
1698263100000|2023-10-25 19:45:00|917.9|917.4|918|917.5|918.1|917.6|917.6|917.1|715
1698263400000|2023-10-25 19:50:00|918.1|917.6|917.5|917|918.2|917.7|917.4|916.9|1823
1698263700000|2023-10-25 19:55:00|917.4|916.9|917.8|917.3|918|917.5|917.3|916.8|8990
1698264000000|2023-10-25 20:00:00|918.5|916.5|918.9|916.9|919.3|917.3|918.4|916.4|980
1698264300000|2023-10-25 20:05:00|919|917|919.1|917.1|919.1|917.1|918.5|916.5|219
1698264600000|2023-10-25 20:10:00|919.4|917.4|919.2|917.2|919.7|917.7|919.1|917.1|432
1698264900000|2023-10-25 20:15:00|919.3|917.3|919.1|917.1|919.6|917.6|918.3|916.3|520
1698265200000|2023-10-25 20:20:00|919.4|917.4|919.2|917.2|919.9|917.9|919|917|242
1698265500000|2023-10-25 20:25:00|919.4|917.4|919.1|917.1|919.4|917.4|919.1|917.1|10
1698265800000|2023-10-25 20:30:00|919|917|918.4|916.4|919|917|918.4|916.4|6
1698266100000|2023-10-25 20:35:00|918.3|916.3|918.3|916.3|918.3|916.3|918.3|916.3|1
1698266400000|2023-10-25 20:40:00|918.7|916.7|918.7|916.7|918.7|916.7|918.5|916.5|8
1698267300000|2023-10-25 20:55:00|918.6|916.6|917.8|915.8|918.6|916.6|917.8|915.8|217
1698270900000|2023-10-25 21:55:00|919.1|917.1|918.8|916.8|919.1|917.1|918.8|916.8|3
1698271200000|2023-10-25 22:00:00|916.9|914.9|914.6|912.6|916.9|914.9|914.4|912.4|0
1698271500000|2023-10-25 22:05:00|914.7|912.7|914.5|912.5|914.9|912.9|914.1|912.1|0
1698271800000|2023-10-25 22:10:00|914.6|912.6|913.8|911.8|914.6|912.6|913.3|911.3|0
1698272100000|2023-10-25 22:15:00|913.7|911.7|913.5|911.5|913.7|911.7|913|911|0
1698272400000|2023-10-25 22:20:00|913.6|911.6|913.7|911.7|914.1|912.1|913.4|911.4|0
1698272700000|2023-10-25 22:25:00|913.6|911.6|913.6|911.6|913.8|911.8|913|911|0
1698273000000|2023-10-25 22:30:00|913.7|911.7|914|912|914|912|913.6|911.6|0
1698273300000|2023-10-25 22:35:00|913.9|911.9|913.8|911.8|914|912|913.5|911.5|0
1698273600000|2023-10-25 22:40:00|913.9|911.9|913.9|911.9|914.1|912.1|913.7|911.7|0
1698273900000|2023-10-25 22:45:00|913.8|911.8|913.5|911.5|914|912|913.5|911.5|0
1698274200000|2023-10-25 22:50:00|913.6|911.6|913.5|911.5|913.6|911.6|913.3|911.3|0
1698274500000|2023-10-25 22:55:00|913.6|911.6|913.6|911.6|913.7|911.7|913.5|911.5|0
1698274800000|2023-10-25 23:00:00|913.7|911.7|913.6|911.6|913.7|911.7|913.5|911.5|0
1698275100000|2023-10-25 23:05:00|913.5|911.5|913.7|911.7|913.7|911.7|913.4|911.4|0
1698275400000|2023-10-25 23:10:00|913.8|911.8|913.2|911.2|913.8|911.8|913.2|911.2|0
1698275700000|2023-10-25 23:15:00|913.3|911.3|913|911|913.3|911.3|913|911|0
1698276000000|2023-10-25 23:20:00|912.9|910.9|912|910|913|911|911.8|909.8|0
1698276300000|2023-10-25 23:25:00|912.1|910.1|912.4|910.4|912.5|910.5|912.1|910.1|0
1698276600000|2023-10-25 23:30:00|912.5|910.5|912.7|910.7|912.7|910.7|912.4|910.4|0
1698276900000|2023-10-25 23:35:00|912.6|910.6|912.7|910.7|913|911|912.6|910.6|0
1698277200000|2023-10-25 23:40:00|912.6|910.6|913|911|913|911|912.6|910.6|0
1698277500000|2023-10-25 23:45:00|912.9|910.9|912.7|910.7|913|911|912.7|910.7|0
1698277800000|2023-10-25 23:50:00|912.8|910.8|912.8|910.8|912.9|910.9|912.7|910.7|0
1698278100000|2023-10-25 23:55:00|912.9|910.9|912.9|910.9|912.9|910.9|912.7|910.7|0
1698278400000|2023-10-26 00:00:00|913|911|916.4|914.4|916.9|914.9|912.9|910.9|106
1698278700000|2023-10-26 00:05:00|916.6|914.6|917.3|915.3|917.5|915.5|916.6|914.6|27
1698279000000|2023-10-26 00:10:00|917.4|915.4|916.9|914.9|917.4|915.4|916.7|914.7|85
1698279300000|2023-10-26 00:15:00|916.8|914.8|915.6|913.6|917|915|915.6|913.6|233
1698279600000|2023-10-26 00:20:00|915.7|913.7|915.5|913.5|916|914|915.4|913.4|104
1698279900000|2023-10-26 00:25:00|915.6|913.6|915.6|913.6|915.8|913.8|915.4|913.4|45
1698280200000|2023-10-26 00:30:00|915.5|913.5|914.5|912.5|915.6|913.6|914.3|912.3|108
1698280500000|2023-10-26 00:35:00|914.6|912.6|915.1|913.1|915.1|913.1|914.3|912.3|57
1698280800000|2023-10-26 00:40:00|915.2|913.2|915|913|915.9|913.9|915|913|46
1698281100000|2023-10-26 00:45:00|914.9|912.9|913.5|911.5|914.9|912.9|913.5|911.5|43
1698281400000|2023-10-26 00:50:00|913.7|911.7|913.2|911.2|913.7|911.7|913.1|911.1|21
1698281700000|2023-10-26 00:55:00|913|911|912.7|910.7|913.1|911.1|912.4|910.4|62
1698282000000|2023-10-26 01:00:00|912.8|910.8|912.8|910.8|913.2|911.2|912.8|910.8|53
1698282300000|2023-10-26 01:05:00|912.9|910.9|913.5|911.5|913.7|911.7|912.9|910.9|64
1698282600000|2023-10-26 01:10:00|913.4|911.4|913.1|911.1|913.4|911.4|912.8|910.8|48
1698282900000|2023-10-26 01:15:00|913.3|911.3|913.5|911.5|913.6|911.6|912.1|910.1|199
1698283200000|2023-10-26 01:20:00|913.4|911.4|913.8|911.8|914|912|913.3|911.3|19
1698283500000|2023-10-26 01:25:00|913.5|911.5|913.2|911.2|913.6|911.6|913|911|28
1698283800000|2023-10-26 01:30:00|913|911|914.4|912.4|914.4|912.4|912.4|910.4|39
1698284100000|2023-10-26 01:35:00|914.1|912.1|915.1|913.1|915.8|913.8|914.1|912.1|38
1698284400000|2023-10-26 01:40:00|915.8|913.8|916.5|914.5|916.8|914.8|915.8|913.8|24
1698284700000|2023-10-26 01:45:00|915.9|913.9|915.1|913.1|915.9|913.9|915.1|913.1|7
1698285000000|2023-10-26 01:50:00|914.6|912.6|913.1|911.1|914.7|912.7|913.1|911.1|23
1698285300000|2023-10-26 01:55:00|913|911|913.4|911.4|913.4|911.4|912.5|910.5|16
1698285600000|2023-10-26 02:00:00|913.6|911.6|912.3|910.3|913.6|911.6|912.3|910.3|22
1698285900000|2023-10-26 02:05:00|912.5|910.5|912.7|910.7|912.9|910.9|912.5|910.5|20
1698286200000|2023-10-26 02:10:00|913|911|912.2|910.2|913|911|912.1|910.1|26
1698286500000|2023-10-26 02:15:00|912.4|910.4|911.4|909.4|912.8|910.8|911.3|909.3|41
1698286800000|2023-10-26 02:20:00|911.3|909.3|910.9|908.9|911.4|909.4|910.8|908.8|25
1698287100000|2023-10-26 02:25:00|910.8|908.8|910.1|908.1|911.2|909.2|909.9|907.9|159
1698287400000|2023-10-26 02:30:00|910|908|910.5|908.5|910.8|908.8|909.8|907.8|75
1698287700000|2023-10-26 02:35:00|910.8|908.8|910.1|908.1|910.8|908.8|910.1|908.1|26
1698288000000|2023-10-26 02:40:00|910.2|908.2|910.3|908.3|910.6|908.6|910.2|908.2|33
1698288300000|2023-10-26 02:45:00|910.4|908.4|910.4|908.4|911|909|910.4|908.4|4
1698288600000|2023-10-26 02:50:00|910.3|908.3|910.1|908.1|910.6|908.6|910.1|908.1|15
1698288900000|2023-10-26 02:55:00|910.3|908.3|909.9|907.9|910.3|908.3|909.9|907.9|3
1698289200000|2023-10-26 03:00:00|909.2|907.2|909|907|909.2|907.2|908.9|906.9|11
1698289500000|2023-10-26 03:05:00|909.1|907.1|909.4|907.4|909.5|907.5|909.1|907.1|18
1698289800000|2023-10-26 03:10:00|909.6|907.6|909|907|909.6|907.6|909|907|28
1698290100000|2023-10-26 03:15:00|909.1|907.1|909.2|907.2|909.5|907.5|909|907|10
1698290400000|2023-10-26 03:20:00|909.3|907.3|908.7|906.7|909.3|907.3|908.5|906.5|11
1698290700000|2023-10-26 03:25:00|908.8|906.8|909|907|909|907|908.8|906.8|3
1698291000000|2023-10-26 03:30:00|908.9|906.9|909.2|907.2|909.2|907.2|908.8|906.8|19
1698291300000|2023-10-26 03:35:00|909.3|907.3|909.7|907.7|909.7|907.7|909.3|907.3|18
1698291600000|2023-10-26 03:40:00|909.4|907.4|909.3|907.3|909.6|907.6|909.3|907.3|9
1698291900000|2023-10-26 03:45:00|909|907|908.9|906.9|909|907|908.7|906.7|15
1698292200000|2023-10-26 03:50:00|908.8|906.8|908.9|906.9|909|907|908.7|906.7|27
1698292500000|2023-10-26 03:55:00|908.7|906.7|908.4|906.4|908.9|906.9|908.4|906.4|19
1698292800000|2023-10-26 04:00:00|908.5|906.5|908.3|906.3|908.6|906.6|908|906|36
1698293100000|2023-10-26 04:05:00|908|906|908.3|906.3|908.3|906.3|908|906|4
1698293400000|2023-10-26 04:10:00|908.1|906.1|907.7|905.7|908.1|906.1|907.7|905.7|12
1698293700000|2023-10-26 04:15:00|907.6|905.6|907|905|907.9|905.9|907|905|358
1698294000000|2023-10-26 04:20:00|907.1|905.1|906.9|904.9|907.3|905.3|906.8|904.8|44
1698294300000|2023-10-26 04:25:00|907|905|906.9|904.9|907|905|906.7|904.7|19
1698294600000|2023-10-26 04:30:00|907.1|905.1|907.5|905.5|907.8|905.8|907.1|905.1|36
1698294900000|2023-10-26 04:35:00|907.6|905.6|907.5|905.5|907.6|905.6|907.1|905.1|30
1698295200000|2023-10-26 04:40:00|907.4|905.4|907.3|905.3|907.5|905.5|907.2|905.2|33
1698295500000|2023-10-26 04:45:00|907.4|905.4|907.2|905.2|907.4|905.4|907.1|905.1|30
1698295800000|2023-10-26 04:50:00|907.1|905.1|907.2|905.2|907.2|905.2|906.9|904.9|43
1698296100000|2023-10-26 04:55:00|907.3|905.3|906.9|904.9|907.3|905.3|906.7|904.7|54
1698296400000|2023-10-26 05:00:00|906.8|904.8|906.7|904.7|907|905|906.5|904.5|136
1698296700000|2023-10-26 05:05:00|906.8|904.8|907.5|905.5|908.1|906.1|906.8|904.8|89
1698297000000|2023-10-26 05:10:00|907.6|905.6|906.6|904.6|907.6|905.6|906.4|904.4|57
1698297300000|2023-10-26 05:15:00|906.7|904.7|907.1|905.1|907.1|905.1|906.5|904.5|38
1698297600000|2023-10-26 05:20:00|907.2|905.2|906.6|904.6|907.3|905.3|906.6|904.6|45
1698297900000|2023-10-26 05:25:00|906.4|904.4|905.6|903.6|906.5|904.5|905.6|903.6|85
1698298200000|2023-10-26 05:30:00|905.5|903.5|905.9|903.9|906|904|905.3|903.3|140
1698298500000|2023-10-26 05:35:00|906|904|906.8|904.8|907.1|905.1|905.8|903.8|124
1698298800000|2023-10-26 05:40:00|906.7|904.7|906.7|904.7|906.8|904.8|906.4|904.4|102
1698299100000|2023-10-26 05:45:00|906.8|904.8|907.5|905.5|907.5|905.5|906.6|904.6|115
1698299400000|2023-10-26 05:50:00|907.6|905.6|908.3|906.3|908.4|906.4|907.6|905.6|148
1698299700000|2023-10-26 05:55:00|908.4|906.4|907.3|905.3|908.5|906.5|907.3|905.3|98
1698300000000|2023-10-26 06:00:00|907.5|905.5|906.3|904.3|907.6|905.6|906.3|904.3|150
1698300300000|2023-10-26 06:05:00|906.4|904.4|906.5|904.5|906.6|904.6|906.2|904.2|78
1698300600000|2023-10-26 06:10:00|906.6|904.6|907.6|905.6|907.8|905.8|906.6|904.6|95
1698300900000|2023-10-26 06:15:00|907.7|905.7|908.3|906.3|908.8|906.8|907.7|905.7|138
1698301200000|2023-10-26 06:20:00|908.4|906.4|908.5|906.5|908.9|906.9|908.3|906.3|112
1698301500000|2023-10-26 06:25:00|908.4|906.4|908.6|906.6|909.2|907.2|908.4|906.4|115
1698301800000|2023-10-26 06:30:00|908.5|906.5|908.9|906.9|909.4|907.4|908.4|906.4|125
1698302100000|2023-10-26 06:35:00|908.7|906.7|908.7|906.7|909.2|907.2|908.6|906.6|147
1698302400000|2023-10-26 06:40:00|908.6|906.6|908.1|906.1|908.7|906.7|908.1|906.1|74
1698302700000|2023-10-26 06:45:00|908.2|906.2|908.8|906.8|909.1|907.1|907.9|905.9|165
1698303000000|2023-10-26 06:50:00|908.9|906.9|908.1|906.1|909.1|907.1|908.1|906.1|105
1698303300000|2023-10-26 06:55:00|908|906|907.9|905.9|908.3|906.3|907.9|905.9|108
1698303600000|2023-10-26 07:00:00|907.8|905.8|907.7|905.7|907.9|905.9|906.8|904.8|462
1698303900000|2023-10-26 07:05:00|907.8|905.8|907.9|905.9|908.2|906.2|907.5|905.5|300
1698304200000|2023-10-26 07:10:00|907.8|905.8|907.9|905.9|908.3|906.3|907.5|905.5|331
1698304500000|2023-10-26 07:15:00|908|906|908|906|908.5|906.5|908|906|258
1698304800000|2023-10-26 07:20:00|907.9|905.9|907.7|905.7|908.4|906.4|907.6|905.6|235
1698305100000|2023-10-26 07:25:00|907.6|905.6|907.7|905.7|907.9|905.9|907.3|905.3|407
1698305400000|2023-10-26 07:30:00|907.6|905.6|907.9|905.9|908|906|907.3|905.3|351
1698305700000|2023-10-26 07:35:00|907.8|905.8|908.3|906.3|908.3|906.3|907.7|905.7|220
1698306000000|2023-10-26 07:40:00|908.2|906.2|908.6|906.6|908.6|906.6|908.2|906.2|294
1698306300000|2023-10-26 07:45:00|908.7|906.7|909.2|907.2|909.4|907.4|908.5|906.5|176
1698306600000|2023-10-26 07:50:00|909.3|907.3|908.6|906.6|909.5|907.5|908.6|906.6|140
1698306900000|2023-10-26 07:55:00|908.5|906.5|908.4|906.4|908.8|906.8|908.4|906.4|205
1698307200000|2023-10-26 08:00:00|908.5|906.5|908.8|906.8|908.8|906.8|908.1|906.1|241
1698307500000|2023-10-26 08:05:00|908.7|906.7|909.2|907.2|909.4|907.4|908.5|906.5|190
1698307800000|2023-10-26 08:10:00|909.3|907.3|909.9|907.9|909.9|907.9|909.2|907.2|98
1698308100000|2023-10-26 08:15:00|909.8|907.8|909.6|907.6|909.9|907.9|909|907|149
1698308400000|2023-10-26 08:20:00|909.5|907.5|908.9|906.9|909.6|907.6|908.8|906.8|151
1698308700000|2023-10-26 08:25:00|908.8|906.8|908.2|906.2|908.8|906.8|908.2|906.2|88
1698309000000|2023-10-26 08:30:00|908.4|906.4|909|907|909|907|908.4|906.4|108
1698309300000|2023-10-26 08:35:00|908.9|906.9|908.7|906.7|909.1|907.1|908.6|906.6|77
1698309600000|2023-10-26 08:40:00|908.6|906.6|908.6|906.6|908.8|906.8|908.5|906.5|84
1698309900000|2023-10-26 08:45:00|908.7|906.7|908.9|906.9|908.9|906.9|908.4|906.4|78
1698310200000|2023-10-26 08:50:00|908.8|906.8|908.9|906.9|909.1|907.1|908.7|906.7|119
1698310500000|2023-10-26 08:55:00|908.8|906.8|908.9|906.9|909.1|907.1|908.7|906.7|217
1698310800000|2023-10-26 09:00:00|909.1|907.1|909.3|907.3|909.4|907.4|908.6|906.6|212
1698311100000|2023-10-26 09:05:00|909.4|907.4|909.5|907.5|909.6|907.6|909.2|907.2|55
1698311400000|2023-10-26 09:10:00|909.4|907.4|909|907|909.7|907.7|908.9|906.9|68
1698311700000|2023-10-26 09:15:00|908.9|906.9|908.6|906.6|909.1|907.1|908.5|906.5|272
1698312000000|2023-10-26 09:20:00|908.7|906.7|909.9|907.9|909.9|907.9|908.6|906.6|146
1698312300000|2023-10-26 09:25:00|909.8|907.8|910.6|908.6|910.7|908.7|909.7|907.7|162
1698312600000|2023-10-26 09:30:00|910.5|908.5|909.9|907.9|910.6|908.6|909.9|907.9|231
1698312900000|2023-10-26 09:35:00|910|908|910.1|908.1|910.3|908.3|909.8|907.8|104
1698313200000|2023-10-26 09:40:00|910|908|910.1|908.1|910.2|908.2|909.9|907.9|172
1698313500000|2023-10-26 09:45:00|909.9|907.9|910.5|908.5|910.5|908.5|909.8|907.8|114
1698313800000|2023-10-26 09:50:00|910.4|908.4|910|908|910.5|908.5|909.9|907.9|126
1698314100000|2023-10-26 09:55:00|909.9|907.9|909.5|907.5|909.9|907.9|909.3|907.3|111
1698314400000|2023-10-26 10:00:00|909.6|907.6|909.6|907.6|909.8|907.8|909.4|907.4|161
1698314700000|2023-10-26 10:05:00|909.5|907.5|909.9|907.9|910|908|909.5|907.5|81
1698315000000|2023-10-26 10:10:00|910|908|910.4|908.4|910.5|908.5|910|908|64
1698315300000|2023-10-26 10:15:00|910.5|908.5|910.8|908.8|910.9|908.9|910.5|908.5|30
1698315600000|2023-10-26 10:20:00|910.7|908.7|910.8|908.8|911.1|909.1|910.7|908.7|41
1698315900000|2023-10-26 10:25:00|910.9|908.9|911|909|911.1|909.1|910.5|908.5|152
1698316200000|2023-10-26 10:30:00|911.1|909.1|910.9|908.9|911.4|909.4|910.9|908.9|57
1698316500000|2023-10-26 10:35:00|911|909|910.4|908.4|911|909|910.3|908.3|64
1698316800000|2023-10-26 10:40:00|910.3|908.3|909.8|907.8|910.3|908.3|909.7|907.7|49
1698317100000|2023-10-26 10:45:00|909.7|907.7|909.7|907.7|909.9|907.9|909.7|907.7|30
1698317400000|2023-10-26 10:50:00|909.6|907.6|908.8|906.8|909.6|907.6|908.7|906.7|891
1698317700000|2023-10-26 10:55:00|908.7|906.7|908.3|906.3|908.8|906.8|908.2|906.2|1031
1698318000000|2023-10-26 11:00:00|908.2|906.2|907.5|905.5|908.3|906.3|907.4|905.4|1174
1698318300000|2023-10-26 11:05:00|907.6|905.6|907.7|905.7|907.8|905.8|907.2|905.2|345
1698318600000|2023-10-26 11:10:00|907.8|905.8|907.4|905.4|907.9|905.9|907.4|905.4|62
1698318900000|2023-10-26 11:15:00|907.3|905.3|907.8|905.8|907.8|905.8|907.2|905.2|35
1698319200000|2023-10-26 11:20:00|907.7|905.7|907.2|905.2|907.7|905.7|907.2|905.2|26
1698319500000|2023-10-26 11:25:00|907.3|905.3|907.2|905.2|907.3|905.3|906.9|904.9|106
1698319800000|2023-10-26 11:30:00|907.3|905.3|906.6|904.6|907.3|905.3|906.6|904.6|176
1698320100000|2023-10-26 11:35:00|906.8|904.8|907|905|907.1|905.1|906.5|904.5|271
1698320400000|2023-10-26 11:40:00|907.1|905.1|907.3|905.3|907.4|905.4|907|905|250
1698320700000|2023-10-26 11:45:00|907.4|905.4|907.7|905.7|907.9|905.9|907.4|905.4|278
1698321000000|2023-10-26 11:50:00|907.6|905.6|907.7|905.7|907.7|905.7|907.3|905.3|161
1698321300000|2023-10-26 11:55:00|907.8|905.8|907.9|905.9|908.3|906.3|907.8|905.8|119
1698321600000|2023-10-26 12:00:00|908|906|908.2|906.2|908.3|906.3|907.8|905.8|126
1698321900000|2023-10-26 12:05:00|908.1|906.1|908.4|906.4|908.5|906.5|907.9|905.9|206
1698322200000|2023-10-26 12:10:00|908.3|906.3|907.7|905.7|908.3|906.3|907.6|905.6|227
1698322500000|2023-10-26 12:15:00|907.8|905.8|908.4|906.4|908.7|906.7|907.6|905.6|352
1698322800000|2023-10-26 12:20:00|908.3|906.3|908.2|906.2|908.6|906.6|907.9|905.9|228
1698323100000|2023-10-26 12:25:00|908.1|906.1|908.1|906.1|908.5|906.5|908|906|135
1698323400000|2023-10-26 12:30:00|908|906|909.6|907.6|910|908|907.1|905.1|861
1698323700000|2023-10-26 12:35:00|909.7|907.7|909.8|907.8|910.3|908.3|909.4|907.4|261
1698324000000|2023-10-26 12:40:00|909.9|907.9|910|908|910.5|908.5|909.6|907.6|246
1698324300000|2023-10-26 12:45:00|909.9|907.9|909.9|907.9|910.4|908.4|909.4|907.4|241
1698324600000|2023-10-26 12:50:00|910|908|910.9|908.9|910.9|908.9|910|908|220
1698324900000|2023-10-26 12:55:00|910.8|908.8|911|909|911.2|909.2|910.6|908.6|274
1698325200000|2023-10-26 13:00:00|911.2|909.2|910.9|908.9|911.4|909.4|910.4|908.4|520
1698325500000|2023-10-26 13:05:00|911|909|910.3|908.3|911.1|909.1|910.3|908.3|752
1698325800000|2023-10-26 13:10:00|910.5|908.5|910.6|908.6|910.7|908.7|910.1|908.1|357
1698326100000|2023-10-26 13:15:00|910.7|908.7|911|909|911.1|909.1|910.5|908.5|224
1698326400000|2023-10-26 13:20:00|911.1|909.1|910|908|911.2|909.2|909.9|907.9|359
1698326700000|2023-10-26 13:25:00|909.9|907.9|910.9|908.9|911.5|909.5|909.6|907.6|1245
1698327000000|2023-10-26 13:30:00|910.2|909.7|912.8|912.3|913.1|912.6|909.7|909.2|4924
1698327300000|2023-10-26 13:35:00|912.9|912.4|909.5|909|912.9|912.4|909.5|909|2705
1698327600000|2023-10-26 13:40:00|909.4|908.9|912.9|912.4|913.2|912.7|909.4|908.9|2514
1698327900000|2023-10-26 13:45:00|912.8|912.3|910.6|910.1|912.9|912.4|910.4|909.9|1860
1698328200000|2023-10-26 13:50:00|910.7|910.2|911.8|911.3|911.8|911.3|910.4|909.9|992
1698328500000|2023-10-26 13:55:00|911.9|911.4|911|910.5|912.2|911.7|910.6|910.1|1664
1698328800000|2023-10-26 14:00:00|910.8|910.3|910.4|909.9|911.7|911.2|910.3|909.8|2824
1698329100000|2023-10-26 14:05:00|910.3|909.8|909.5|909|911.2|910.7|909.4|908.9|1915
1698329400000|2023-10-26 14:10:00|909.6|909.1|909.5|909|909.8|909.3|908.9|908.4|2512
1698329700000|2023-10-26 14:15:00|909.4|908.9|909.3|908.8|910|909.5|909|908.5|958
1698330000000|2023-10-26 14:20:00|909.4|908.9|909.1|908.6|910.2|909.7|909.1|908.6|1025
1698330300000|2023-10-26 14:25:00|909.2|908.7|911.9|911.4|912.1|911.6|909.2|908.7|1373
1698330600000|2023-10-26 14:30:00|912|911.5|911.2|910.7|912.2|911.7|910.9|910.4|1429
1698330900000|2023-10-26 14:35:00|911.1|910.6|911.4|910.9|911.5|911|910.5|910|1256
1698331200000|2023-10-26 14:40:00|911.5|911|912.9|912.4|912.9|912.4|911.4|910.9|1219
1698331500000|2023-10-26 14:45:00|912.8|912.3|913.4|912.9|913.7|913.2|912.8|912.3|2343
1698331800000|2023-10-26 14:50:00|913.3|912.8|913.8|913.3|914.4|913.9|913.3|912.8|986
1698332100000|2023-10-26 14:55:00|913.9|913.4|913.8|913.3|914.3|913.8|913.4|912.9|923
1698332400000|2023-10-26 15:00:00|913.7|913.2|912.7|912.2|913.7|913.2|912.7|912.2|1007
1698332700000|2023-10-26 15:05:00|912.8|912.3|912.9|912.4|912.9|912.4|912.4|911.9|615
1698333000000|2023-10-26 15:10:00|913|912.5|912.5|912|913.5|913|912.4|911.9|904
1698333300000|2023-10-26 15:15:00|912.4|911.9|912.7|912.2|912.9|912.4|911.9|911.4|831
1698333600000|2023-10-26 15:20:00|912.6|912.1|911.9|911.4|912.8|912.3|911.7|911.2|661
1698333900000|2023-10-26 15:25:00|912|911.5|911|910.5|912|911.5|910.9|910.4|1232
1698334200000|2023-10-26 15:30:00|911.1|910.6|911.4|910.9|911.5|911|910.8|910.3|916
1698334500000|2023-10-26 15:35:00|911.5|911|911.8|911.3|912.1|911.6|911.4|910.9|698
1698334800000|2023-10-26 15:40:00|911.7|911.2|911.3|910.8|911.9|911.4|911|910.5|703
1698335100000|2023-10-26 15:45:00|911.4|910.9|911.9|911.4|912.2|911.7|911.4|910.9|642
1698335400000|2023-10-26 15:50:00|912|911.5|912.3|911.8|912.5|912|911.9|911.4|958
1698335700000|2023-10-26 15:55:00|912.4|911.9|912.1|911.6|912.9|912.4|912.1|911.6|474
1698336000000|2023-10-26 16:00:00|912|911.5|911.2|910.7|912|911.5|911.2|910.7|541
1698336300000|2023-10-26 16:05:00|911.1|910.6|910.1|909.6|911.2|910.7|910.1|909.6|739
1698336600000|2023-10-26 16:10:00|910|909.5|909.9|909.4|910.1|909.6|909.8|909.3|436
1698336900000|2023-10-26 16:15:00|909.8|909.3|908.7|908.2|909.9|909.4|908.7|908.2|494
1698337200000|2023-10-26 16:20:00|908.8|908.3|908.8|908.3|909.4|908.9|908.7|908.2|832
1698337500000|2023-10-26 16:25:00|908.9|908.4|909.6|909.1|909.7|909.2|908.8|908.3|456
1698337800000|2023-10-26 16:30:00|909.5|909|909.2|908.7|909.7|909.2|909.2|908.7|227
1698338100000|2023-10-26 16:35:00|909.4|908.9|908.8|908.3|909.6|909.1|908.7|908.2|440
1698338400000|2023-10-26 16:40:00|908.9|908.4|908.9|908.4|909.2|908.7|908.7|908.2|384
1698338700000|2023-10-26 16:45:00|908.7|908.2|908.7|908.2|908.9|908.4|908.3|907.8|676
1698339000000|2023-10-26 16:50:00|908.8|908.3|908.9|908.4|909|908.5|908.7|908.2|396
1698339300000|2023-10-26 16:55:00|909.2|908.7|908.6|908.1|909.2|908.7|908.6|908.1|491
1698339600000|2023-10-26 17:00:00|908.5|908|909.9|909.4|910.6|910.1|908.4|907.9|1018
1698339900000|2023-10-26 17:05:00|910|909.5|910.7|910.2|910.7|910.2|909.7|909.2|1069
1698340200000|2023-10-26 17:10:00|910.6|910.1|910.3|909.8|910.7|910.2|910|909.5|635
1698340500000|2023-10-26 17:15:00|910.4|909.9|910.4|909.9|911|910.5|910.3|909.8|723
1698340800000|2023-10-26 17:20:00|910.3|909.8|908.8|908.3|910.3|909.8|908.7|908.2|797
1698341100000|2023-10-26 17:25:00|908.9|908.4|908.9|908.4|909.2|908.7|908.7|908.2|933
1698341400000|2023-10-26 17:30:00|908.8|908.3|909.8|909.3|909.8|909.3|908.2|907.7|1403
1698341700000|2023-10-26 17:35:00|909.7|909.2|909.5|909|910|909.5|909.3|908.8|572
1698342000000|2023-10-26 17:40:00|909.6|909.1|910.8|910.3|911|910.5|909.5|909|816
1698342300000|2023-10-26 17:45:00|910.9|910.4|911.5|911|911.7|911.2|910.9|910.4|1065
1698342600000|2023-10-26 17:50:00|911.4|910.9|911.5|911|911.6|911.1|911|910.5|366
1698342900000|2023-10-26 17:55:00|911.4|910.9|911.4|910.9|911.6|911.1|911.1|910.6|350
1698343200000|2023-10-26 18:00:00|911.5|911|911.4|910.9|911.7|911.2|911.2|910.7|461
1698343500000|2023-10-26 18:05:00|911.5|911|912|911.5|912.3|911.8|911.5|911|618
1698343800000|2023-10-26 18:10:00|912.1|911.6|912.6|912.1|912.7|912.2|912.1|911.6|498
1698344100000|2023-10-26 18:15:00|912.7|912.2|912.6|912.1|912.9|912.4|912.4|911.9|540
1698344400000|2023-10-26 18:20:00|912.7|912.2|912.5|912|913|912.5|912.4|911.9|472
1698344700000|2023-10-26 18:25:00|912.6|912.1|913|912.5|913|912.5|912.1|911.6|498
1698345000000|2023-10-26 18:30:00|912.9|912.4|913.7|913.2|914|913.5|912.6|912.1|619
1698345300000|2023-10-26 18:35:00|913.6|913.1|913.2|912.7|913.6|913.1|913|912.5|597
1698345600000|2023-10-26 18:40:00|913.1|912.6|913.1|912.6|913.7|913.2|912.9|912.4|565
1698345900000|2023-10-26 18:45:00|913|912.5|913.5|913|913.7|913.2|913|912.5|603
1698346200000|2023-10-26 18:50:00|913.4|912.9|913.9|913.4|914|913.5|913.3|912.8|403
1698346500000|2023-10-26 18:55:00|913.8|913.3|913.7|913.2|913.9|913.4|913.5|913|574
1698346800000|2023-10-26 19:00:00|913.8|913.3|914.2|913.7|914.3|913.8|913.8|913.3|580
1698347100000|2023-10-26 19:05:00|914.4|913.9|913.8|913.3|914.4|913.9|913.7|913.2|486
1698347400000|2023-10-26 19:10:00|913.9|913.4|913.1|912.6|913.9|913.4|913|912.5|695
1698347700000|2023-10-26 19:15:00|913.2|912.7|913.3|912.8|913.7|913.2|912.8|912.3|548
1698348000000|2023-10-26 19:20:00|913.4|912.9|913.3|912.8|913.6|913.1|913.1|912.6|657
1698348300000|2023-10-26 19:25:00|913.4|912.9|913|912.5|913.4|912.9|913|912.5|431
1698348600000|2023-10-26 19:30:00|912.9|912.4|912.5|912|913.1|912.6|912.5|912|762
1698348900000|2023-10-26 19:35:00|912.4|911.9|911.6|911.1|912.4|911.9|911.4|910.9|1081
1698349200000|2023-10-26 19:40:00|911.5|911|911.4|910.9|911.7|911.2|911.3|910.8|1296
1698349500000|2023-10-26 19:45:00|911.3|910.8|911.9|911.4|912|911.5|911.1|910.6|1394
1698349800000|2023-10-26 19:50:00|911.8|911.3|911.6|911.1|912.4|911.9|911.6|911.1|1271
1698350100000|2023-10-26 19:55:00|911.5|911|911.5|911|912|911.5|911.4|910.9|6810
1698350400000|2023-10-26 20:00:00|912.2|910.2|912.2|910.2|912.3|910.3|911.5|909.5|2534
1698350700000|2023-10-26 20:05:00|912.4|910.4|912.8|910.8|912.8|910.8|912.3|910.3|173
1698351000000|2023-10-26 20:10:00|912.9|910.9|912.5|910.5|913.6|911.6|912.5|910.5|277
1698351300000|2023-10-26 20:15:00|912.7|910.7|912.5|910.5|912.8|910.8|912.2|910.2|67
1698351600000|2023-10-26 20:20:00|912.7|910.7|912.7|910.7|912.7|910.7|912.7|910.7|6
1698351900000|2023-10-26 20:25:00|912.9|910.9|912.9|910.9|913|911|912.8|910.8|5
1698352200000|2023-10-26 20:30:00|912.7|910.7|912.3|910.3|912.7|910.7|912.3|910.3|2
1698352500000|2023-10-26 20:35:00|912.4|910.4|912.3|910.3|912.6|910.6|912.2|910.2|13
1698352800000|2023-10-26 20:40:00|912.1|910.1|911.7|909.7|912.1|910.1|911.5|909.5|199
1698353100000|2023-10-26 20:45:00|911.6|909.6|912|910|912|910|911.4|909.4|32
1698353400000|2023-10-26 20:50:00|911.9|909.9|911.9|909.9|911.9|909.9|911.9|909.9|2
1698353700000|2023-10-26 20:55:00|911.6|909.6|911.8|909.8|911.8|909.8|911.6|909.6|5
1698354000000|2023-10-26 21:00:00|911.4|909.4|911.4|909.4|911.4|909.4|911.4|909.4|6
1698357600000|2023-10-26 22:00:00|913.1|911.1|913.9|911.9|914.7|912.7|913.1|911.1|0
1698357900000|2023-10-26 22:05:00|914|912|914.4|912.4|914.4|912.4|913.8|911.8|0
1698358200000|2023-10-26 22:10:00|914.3|912.3|914.4|912.4|914.5|912.5|914.2|912.2|0
1698358500000|2023-10-26 22:15:00|914.3|912.3|914.8|912.8|914.9|912.9|914.2|912.2|0
1698358800000|2023-10-26 22:20:00|914.9|912.9|914.8|912.8|915.2|913.2|914.8|912.8|0
1698359100000|2023-10-26 22:25:00|914.9|912.9|914.7|912.7|914.9|912.9|914.6|912.6|0
1698359400000|2023-10-26 22:30:00|914.8|912.8|914.7|912.7|914.9|912.9|914.4|912.4|0
1698359700000|2023-10-26 22:35:00|914.6|912.6|914.9|912.9|915|913|914.5|912.5|0
1698360000000|2023-10-26 22:40:00|915|913|915.1|913.1|915.1|913.1|914.8|912.8|0
1698360300000|2023-10-26 22:45:00|915|913|915.1|913.1|915.2|913.2|914.9|912.9|0
1698360600000|2023-10-26 22:50:00|915.2|913.2|915.2|913.2|915.2|913.2|914.9|912.9|0
1698360900000|2023-10-26 22:55:00|915.3|913.3|915|913|915.3|913.3|915|913|0
1698361200000|2023-10-26 23:00:00|915.1|913.1|915.6|913.6|915.6|913.6|915|913|0
1698361500000|2023-10-26 23:05:00|915.7|913.7|915.8|913.8|915.8|913.8|915.6|913.6|0
1698361800000|2023-10-26 23:10:00|915.7|913.7|915.7|913.7|915.8|913.8|915.6|913.6|0
1698362100000|2023-10-26 23:15:00|915.8|913.8|915.9|913.9|916|914|915.8|913.8|0
1698362400000|2023-10-26 23:20:00|916|914|915.8|913.8|916|914|915.7|913.7|0
1698362700000|2023-10-26 23:25:00|915.7|913.7|915.8|913.8|915.8|913.8|915.7|913.7|0
1698363000000|2023-10-26 23:30:00|915.7|913.7|915.7|913.7|915.8|913.8|915.6|913.6|0
1698363300000|2023-10-26 23:35:00|915.6|913.6|915.7|913.7|915.7|913.7|915.5|913.5|0
1698363600000|2023-10-26 23:40:00|915.6|913.6|915.9|913.9|915.9|913.9|915.6|913.6|0
1698363900000|2023-10-26 23:45:00|915.8|913.8|915.9|913.9|915.9|913.9|915.7|913.7|0
1698364200000|2023-10-26 23:50:00|916|914|916.3|914.3|916.4|914.4|915.9|913.9|0
1698364500000|2023-10-26 23:55:00|916.4|914.4|916.4|914.4|916.6|914.6|916.4|914.4|0
1698364800000|2023-10-27 00:00:00|916.6|914.6|913.3|911.3|916.6|914.6|913.3|911.3|59
1698365100000|2023-10-27 00:05:00|913.6|911.6|912.7|910.7|913.8|911.8|912.5|910.5|72
1698365400000|2023-10-27 00:10:00|912.9|910.9|913.7|911.7|914.3|912.3|912.5|910.5|196
1698365700000|2023-10-27 00:15:00|914|912|914.1|912.1|914.4|912.4|913.9|911.9|235
1698366000000|2023-10-27 00:20:00|914|912|913.7|911.7|914.4|912.4|913.7|911.7|98
1698366300000|2023-10-27 00:25:00|913.8|911.8|914|912|914.2|912.2|913.8|911.8|18
1698366600000|2023-10-27 00:30:00|913.9|911.9|914|912|914.4|912.4|913.7|911.7|77
1698366900000|2023-10-27 00:35:00|913.8|911.8|913.3|911.3|913.8|911.8|913.2|911.2|132
1698367200000|2023-10-27 00:40:00|913.1|911.1|913.3|911.3|913.5|911.5|912.6|910.6|104
1698367500000|2023-10-27 00:45:00|913.4|911.4|914.4|912.4|914.6|912.6|913.4|911.4|44
1698367800000|2023-10-27 00:50:00|914.9|912.9|914.3|912.3|915|913|914.3|912.3|18
1698368100000|2023-10-27 00:55:00|914.2|912.2|913.7|911.7|914.8|912.8|913.7|911.7|21
1698368400000|2023-10-27 01:00:00|913.5|911.5|914.1|912.1|914.4|912.4|913.5|911.5|49
1698368700000|2023-10-27 01:05:00|914.2|912.2|914.4|912.4|914.4|912.4|913.9|911.9|7
1698369000000|2023-10-27 01:10:00|914.2|912.2|913.9|911.9|914.2|912.2|913.7|911.7|20
1698369300000|2023-10-27 01:15:00|913.8|911.8|914.5|912.5|914.9|912.9|913.2|911.2|71
1698369600000|2023-10-27 01:20:00|914.3|912.3|914.1|912.1|914.5|912.5|914.1|912.1|14
1698369900000|2023-10-27 01:25:00|914|912|913.8|911.8|914.4|912.4|913.8|911.8|17
1698370200000|2023-10-27 01:30:00|913.6|911.6|913.5|911.5|913.6|911.6|913|911|28
1698370500000|2023-10-27 01:35:00|914.1|912.1|914.8|912.8|915|913|913.5|911.5|15
1698370800000|2023-10-27 01:40:00|915.5|913.5|916.3|914.3|916.3|914.3|915.5|913.5|26
1698371100000|2023-10-27 01:45:00|915.7|913.7|917.8|915.8|917.8|915.8|915.4|913.4|35
1698371400000|2023-10-27 01:50:00|917.6|915.6|918.1|916.1|918.4|916.4|917.4|915.4|125
1698371700000|2023-10-27 01:55:00|918|916|917.4|915.4|918|916|917.1|915.1|78
1698372000000|2023-10-27 02:00:00|917.5|915.5|918.7|916.7|918.8|916.8|917.2|915.2|47
1698372300000|2023-10-27 02:05:00|918.3|916.3|918.4|916.4|919|917|918|916|52
1698372600000|2023-10-27 02:10:00|918.8|916.8|918.7|916.7|919.4|917.4|918.6|916.6|66
1698372900000|2023-10-27 02:15:00|918.9|916.9|919.6|917.6|919.7|917.7|918.9|916.9|49
1698373200000|2023-10-27 02:20:00|919.7|917.7|919.9|917.9|920.2|918.2|919.4|917.4|221
1698373500000|2023-10-27 02:25:00|920.2|918.2|919.7|917.7|920.2|918.2|919.6|917.6|58
1698373800000|2023-10-27 02:30:00|919.8|917.8|921|919|921.2|919.2|919.8|917.8|256
1698374100000|2023-10-27 02:35:00|920.9|918.9|920.4|918.4|921|919|920.2|918.2|82
1698374400000|2023-10-27 02:40:00|920.1|918.1|919.7|917.7|920.2|918.2|919.7|917.7|44
1698374700000|2023-10-27 02:45:00|919.8|917.8|919.4|917.4|919.8|917.8|919|917|24
1698375000000|2023-10-27 02:50:00|919.6|917.6|918.4|916.4|919.6|917.6|918.4|916.4|8
1698375300000|2023-10-27 02:55:00|918.7|916.7|918.1|916.1|918.7|916.7|918|916|17
1698375600000|2023-10-27 03:00:00|918.2|916.2|917.7|915.7|918.6|916.6|917.7|915.7|37
1698375900000|2023-10-27 03:05:00|917.9|915.9|917.1|915.1|917.9|915.9|916.7|914.7|74
1698376200000|2023-10-27 03:10:00|916.9|914.9|916.4|914.4|916.9|914.9|916.1|914.1|45
1698376500000|2023-10-27 03:15:00|916.2|914.2|916.2|914.2|916.4|914.4|916|914|54
1698376800000|2023-10-27 03:20:00|915.8|913.8|916|914|916|914|915.7|913.7|13
1698377100000|2023-10-27 03:25:00|916.1|914.1|916.3|914.3|916.5|914.5|916.1|914.1|6
1698377400000|2023-10-27 03:30:00|916.6|914.6|916.3|914.3|916.6|914.6|915.8|913.8|11
1698377700000|2023-10-27 03:35:00|916.1|914.1|916.8|914.8|916.8|914.8|915.9|913.9|19
1698378000000|2023-10-27 03:40:00|916.5|914.5|916.3|914.3|916.5|914.5|916.2|914.2|13
1698378300000|2023-10-27 03:45:00|916.5|914.5|916.7|914.7|917|915|916.5|914.5|22
1698378600000|2023-10-27 03:50:00|916.6|914.6|917.2|915.2|917.2|915.2|916.5|914.5|76
1698378900000|2023-10-27 03:55:00|917|915|917|915|917.4|915.4|916.9|914.9|20
1698379200000|2023-10-27 04:00:00|917.2|915.2|917|915|917.2|915.2|916.8|914.8|26
1698379500000|2023-10-27 04:05:00|916.9|914.9|917.4|915.4|917.4|915.4|916.8|914.8|63
1698379800000|2023-10-27 04:10:00|917.3|915.3|917.2|915.2|917.3|915.3|917|915|9
1698380100000|2023-10-27 04:15:00|917.3|915.3|917.3|915.3|917.4|915.4|917.3|915.3|5
1698380400000|2023-10-27 04:20:00|917.4|915.4|917.6|915.6|917.7|915.7|917.3|915.3|17
1698380700000|2023-10-27 04:25:00|917.8|915.8|917.2|915.2|917.8|915.8|917.2|915.2|8
1698381000000|2023-10-27 04:30:00|917.4|915.4|917.6|915.6|917.6|915.6|917.3|915.3|9
1698381300000|2023-10-27 04:35:00|917.5|915.5|918.1|916.1|918.1|916.1|917.5|915.5|15
1698381600000|2023-10-27 04:40:00|918.3|916.3|918.1|916.1|918.3|916.3|918|916|10
1698381900000|2023-10-27 04:45:00|917.8|915.8|917.8|915.8|917.8|915.8|917.6|915.6|13
1698382200000|2023-10-27 04:50:00|918|916|917.8|915.8|918|916|917.7|915.7|8
1698382500000|2023-10-27 04:55:00|917.9|915.9|918.2|916.2|918.4|916.4|917.8|915.8|19
1698382800000|2023-10-27 05:00:00|918.3|916.3|918.5|916.5|918.7|916.7|917.4|915.4|43
1698383100000|2023-10-27 05:05:00|918.7|916.7|918.3|916.3|918.9|916.9|917.9|915.9|47
1698383400000|2023-10-27 05:10:00|918.4|916.4|918.9|916.9|918.9|916.9|918.3|916.3|25
1698383700000|2023-10-27 05:15:00|918.6|916.6|919.6|917.6|919.8|917.8|918.6|916.6|83
1698384000000|2023-10-27 05:20:00|919.7|917.7|919.3|917.3|919.7|917.7|919.1|917.1|37
1698384300000|2023-10-27 05:25:00|919.4|917.4|919.5|917.5|919.6|917.6|918.9|916.9|31
1698384600000|2023-10-27 05:30:00|919.6|917.6|919|917|920.2|918.2|919|917|88
1698384900000|2023-10-27 05:35:00|918.9|916.9|919|917|919.4|917.4|918.8|916.8|82
1698385200000|2023-10-27 05:40:00|919.1|917.1|919.4|917.4|919.4|917.4|918.7|916.7|75
1698385500000|2023-10-27 05:45:00|919.5|917.5|920.5|918.5|920.7|918.7|919.5|917.5|51
1698385800000|2023-10-27 05:50:00|920.6|918.6|922.1|920.1|922.3|920.3|920.3|918.3|121
1698386100000|2023-10-27 05:55:00|922.2|920.2|922.1|920.1|922.4|920.4|921.6|919.6|26
1698386400000|2023-10-27 06:00:00|922.4|920.4|922.8|920.8|923|921|922.1|920.1|54
1698386700000|2023-10-27 06:05:00|922.7|920.7|923.1|921.1|923.6|921.6|922.5|920.5|36
1698387000000|2023-10-27 06:10:00|923.3|921.3|922.6|920.6|923.5|921.5|922.6|920.6|538
1698387300000|2023-10-27 06:15:00|922.7|920.7|922.4|920.4|922.9|920.9|922|920|107
1698387600000|2023-10-27 06:20:00|922.5|920.5|922.3|920.3|922.6|920.6|922|920|90
1698387900000|2023-10-27 06:25:00|922.2|920.2|921.6|919.6|922.3|920.3|921.3|919.3|87
1698388200000|2023-10-27 06:30:00|921.8|919.8|920.8|918.8|921.8|919.8|920.8|918.8|59
1698388500000|2023-10-27 06:35:00|920.7|918.7|921|919|921.5|919.5|920.7|918.7|142
1698388800000|2023-10-27 06:40:00|920.9|918.9|920.9|918.9|921.5|919.5|920.9|918.9|289
1698389100000|2023-10-27 06:45:00|921|919|920.5|918.5|921|919|920.3|918.3|121
1698389400000|2023-10-27 06:50:00|920.4|918.4|920.5|918.5|920.8|918.8|920.3|918.3|141
1698389700000|2023-10-27 06:55:00|920.6|918.6|921|919|921.3|919.3|920.6|918.6|248
1698390000000|2023-10-27 07:00:00|920.9|918.9|919.8|917.8|921|919|919.7|917.7|282
1698390300000|2023-10-27 07:05:00|919.9|917.9|919.8|917.8|920.2|918.2|919.4|917.4|220
1698390600000|2023-10-27 07:10:00|919.7|917.7|919.3|917.3|920|918|919.1|917.1|507
1698390900000|2023-10-27 07:15:00|919.2|917.2|919.5|917.5|919.7|917.7|919.1|917.1|455
1698391200000|2023-10-27 07:20:00|919.4|917.4|919.8|917.8|919.9|917.9|919.2|917.2|104
1698391500000|2023-10-27 07:25:00|919.7|917.7|919.8|917.8|920|918|919.6|917.6|171
1698391800000|2023-10-27 07:30:00|919.7|917.7|919.4|917.4|919.9|917.9|919.3|917.3|415
1698392100000|2023-10-27 07:35:00|919.3|917.3|919.8|917.8|919.9|917.9|919.3|917.3|308
1698392400000|2023-10-27 07:40:00|919.7|917.7|920.5|918.5|920.6|918.6|919.7|917.7|206
1698392700000|2023-10-27 07:45:00|920.6|918.6|920.5|918.5|920.6|918.6|920.1|918.1|189
1698393000000|2023-10-27 07:50:00|920.4|918.4|920.6|918.6|920.8|918.8|920.2|918.2|280
1698393300000|2023-10-27 07:55:00|920.5|918.5|920.6|918.6|920.9|918.9|920.3|918.3|182
1698393600000|2023-10-27 08:00:00|920.7|918.7|920.6|918.6|920.7|918.7|920|918|147
1698393900000|2023-10-27 08:05:00|920.5|918.5|920.6|918.6|920.8|918.8|920.4|918.4|177
1698394200000|2023-10-27 08:10:00|920.5|918.5|920.7|918.7|920.8|918.8|920.2|918.2|112
1698394500000|2023-10-27 08:15:00|920.9|918.9|921.5|919.5|921.5|919.5|920.8|918.8|216
1698394800000|2023-10-27 08:20:00|921.6|919.6|921.4|919.4|921.7|919.7|921.4|919.4|340
1698395100000|2023-10-27 08:25:00|921.3|919.3|921.9|919.9|922|920|921.2|919.2|646
1698395400000|2023-10-27 08:30:00|921.8|919.8|922.2|920.2|922.3|920.3|921.8|919.8|368
1698395700000|2023-10-27 08:35:00|922.3|920.3|922.3|920.3|922.3|920.3|922.1|920.1|214
1698396000000|2023-10-27 08:40:00|922.4|920.4|922.6|920.6|922.6|920.6|922.1|920.1|219
1698396300000|2023-10-27 08:45:00|922.5|920.5|922.2|920.2|922.5|920.5|922.2|920.2|120
1698396600000|2023-10-27 08:50:00|922.3|920.3|922.3|920.3|922.6|920.6|922.3|920.3|70
1698396900000|2023-10-27 08:55:00|922.4|920.4|922.6|920.6|922.7|920.7|922.2|920.2|97
1698397200000|2023-10-27 09:00:00|922.7|920.7|922.8|920.8|922.8|920.8|922.5|920.5|111
1698397500000|2023-10-27 09:05:00|922.7|920.7|922.8|920.8|923|921|922.7|920.7|102
1698397800000|2023-10-27 09:10:00|922.7|920.7|922|920|922.8|920.8|922|920|202
1698398100000|2023-10-27 09:15:00|922.1|920.1|922|920|922.3|920.3|921.9|919.9|212
1698398400000|2023-10-27 09:20:00|922.1|920.1|922|920|922.2|920.2|921.9|919.9|78
1698398700000|2023-10-27 09:25:00|922.1|920.1|921.9|919.9|922.2|920.2|921.9|919.9|47
1698399000000|2023-10-27 09:30:00|921.8|919.8|921.7|919.7|921.9|919.9|921.7|919.7|245
1698399300000|2023-10-27 09:35:00|921.8|919.8|921.6|919.6|921.8|919.8|921.4|919.4|148
1698399600000|2023-10-27 09:40:00|921.7|919.7|921.6|919.6|921.7|919.7|921.4|919.4|84
1698399900000|2023-10-27 09:45:00|921.5|919.5|921.8|919.8|921.9|919.9|921.5|919.5|65
1698400200000|2023-10-27 09:50:00|921.9|919.9|922.1|920.1|922.1|920.1|921.7|919.7|51
1698400500000|2023-10-27 09:55:00|922|920|922.3|920.3|922.3|920.3|922|920|120
1698400800000|2023-10-27 10:00:00|922.2|920.2|922.4|920.4|922.5|920.5|922.1|920.1|173
1698401100000|2023-10-27 10:05:00|922.3|920.3|922.4|920.4|922.5|920.5|922.2|920.2|294
1698401400000|2023-10-27 10:10:00|922.5|920.5|922.4|920.4|922.5|920.5|922.2|920.2|124
1698401700000|2023-10-27 10:15:00|922.5|920.5|922.4|920.4|922.5|920.5|922.2|920.2|40
1698402000000|2023-10-27 10:20:00|922.3|920.3|921.8|919.8|922.3|920.3|921.8|919.8|31
1698402300000|2023-10-27 10:25:00|921.7|919.7|921.8|919.8|921.8|919.8|921.7|919.7|9
1698402600000|2023-10-27 10:30:00|921.7|919.7|921.2|919.2|921.7|919.7|921.2|919.2|22
1698402900000|2023-10-27 10:35:00|921.3|919.3|921.1|919.1|921.4|919.4|921.1|919.1|11
1698403200000|2023-10-27 10:40:00|921.2|919.2|921.8|919.8|921.8|919.8|921.2|919.2|109
1698403500000|2023-10-27 10:45:00|921.9|919.9|921.8|919.8|922|920|921.6|919.6|180
1698403800000|2023-10-27 10:50:00|921.7|919.7|921.4|919.4|921.8|919.8|921.4|919.4|72
1698404100000|2023-10-27 10:55:00|921.5|919.5|921.1|919.1|921.5|919.5|921.1|919.1|213
1698404400000|2023-10-27 11:00:00|921|919|920.6|918.6|921.1|919.1|920.5|918.5|236
1698404700000|2023-10-27 11:05:00|920.5|918.5|920.1|918.1|920.5|918.5|920.1|918.1|101
1698405000000|2023-10-27 11:10:00|920|918|919.8|917.8|920.1|918.1|919.5|917.5|104
1698405300000|2023-10-27 11:15:00|919.6|917.6|919.3|917.3|919.7|917.7|919.3|917.3|36
1698405600000|2023-10-27 11:20:00|919.2|917.2|919.4|917.4|919.5|917.5|919.2|917.2|214
1698405900000|2023-10-27 11:25:00|919.3|917.3|918.8|916.8|919.3|917.3|918.7|916.7|287
1698406200000|2023-10-27 11:30:00|918.7|916.7|919|917|919|917|918.6|916.6|203
1698406500000|2023-10-27 11:35:00|918.9|916.9|918|916|919|917|917.9|915.9|1240
1698406800000|2023-10-27 11:40:00|917.9|915.9|917.9|915.9|918|916|917.8|915.8|164
1698407100000|2023-10-27 11:45:00|918|916|918|916|918.3|916.3|917.9|915.9|196
1698407400000|2023-10-27 11:50:00|918.1|916.1|918.2|916.2|918.2|916.2|918|916|75
1698407700000|2023-10-27 11:55:00|918.3|916.3|918.2|916.2|918.3|916.3|917.9|915.9|138
1698408000000|2023-10-27 12:00:00|918.1|916.1|917.8|915.8|918.2|916.2|917.6|915.6|104
1698408300000|2023-10-27 12:05:00|917.9|915.9|918.6|916.6|918.6|916.6|917.9|915.9|112
1698408600000|2023-10-27 12:10:00|918.7|916.7|918.7|916.7|918.8|916.8|918.5|916.5|90
1698408900000|2023-10-27 12:15:00|918.8|916.8|919|917|919.2|917.2|918.8|916.8|158
1698409200000|2023-10-27 12:20:00|918.9|916.9|919.2|917.2|919.2|917.2|918.9|916.9|204
1698409500000|2023-10-27 12:25:00|919.1|917.1|918.7|916.7|919.1|917.1|918.7|916.7|212
1698409800000|2023-10-27 12:30:00|918.9|916.9|919.7|917.7|919.7|917.7|918.3|916.3|309
1698410100000|2023-10-27 12:35:00|919.8|917.8|919.4|917.4|919.8|917.8|919.3|917.3|91
1698410400000|2023-10-27 12:40:00|919.3|917.3|919.2|917.2|919.3|917.3|918.6|916.6|90
1698410700000|2023-10-27 12:45:00|919.1|917.1|919.8|917.8|920|918|919.1|917.1|282
1698411000000|2023-10-27 12:50:00|919.7|917.7|920.9|918.9|921.1|919.1|919.5|917.5|442
1698411300000|2023-10-27 12:55:00|920.8|918.8|920.1|918.1|921.1|919.1|919.9|917.9|218
1698411600000|2023-10-27 13:00:00|920.2|918.2|921.3|919.3|921.3|919.3|920.2|918.2|126
1698411900000|2023-10-27 13:05:00|921.2|919.2|921.5|919.5|921.6|919.6|921.1|919.1|478
1698412200000|2023-10-27 13:10:00|921.4|919.4|920.6|918.6|921.4|919.4|920.5|918.5|297
1698412500000|2023-10-27 13:15:00|920.7|918.7|920.4|918.4|920.8|918.8|920.4|918.4|176
1698412800000|2023-10-27 13:20:00|920.3|918.3|921.1|919.1|921.2|919.2|920.3|918.3|330
1698413100000|2023-10-27 13:25:00|921|919|920.7|918.7|921.3|919.3|920.7|918.7|225
1698413400000|2023-10-27 13:30:00|919.9|919.4|919.6|919.1|921.4|920.9|919.2|918.7|2791
1698413700000|2023-10-27 13:35:00|919.7|919.2|918.7|918.2|919.9|919.4|918.4|917.9|1651
1698414000000|2023-10-27 13:40:00|918.8|918.3|917.6|917.1|918.8|918.3|917.4|916.9|1218
1698414300000|2023-10-27 13:45:00|917.7|917.2|916.3|915.8|918|917.5|916.3|915.8|1961
1698414600000|2023-10-27 13:50:00|916.4|915.9|917.1|916.6|917.7|917.2|916.4|915.9|1024
1698414900000|2023-10-27 13:55:00|917.2|916.7|918|917.5|918.1|917.6|917.2|916.7|1001
1698415200000|2023-10-27 14:00:00|917.9|917.4|917.3|916.8|917.9|917.4|915.6|915.1|2113
1698415500000|2023-10-27 14:05:00|917.2|916.7|917.8|917.3|918.1|917.6|917|916.5|540
1698415800000|2023-10-27 14:10:00|917.9|917.4|918.5|918|919|918.5|917.8|917.3|943
1698416100000|2023-10-27 14:15:00|918.4|917.9|916.7|916.2|918.5|918|916.7|916.2|598
1698416400000|2023-10-27 14:20:00|916.8|916.3|916.7|916.2|917.6|917.1|916.6|916.1|574
1698416700000|2023-10-27 14:25:00|916.6|916.1|916.6|916.1|917|916.5|916.2|915.7|610
1698417000000|2023-10-27 14:30:00|916.5|916|916.2|915.7|916.8|916.3|916|915.5|613
1698417300000|2023-10-27 14:35:00|916.3|915.8|915.7|915.2|916.9|916.4|915.7|915.2|412
1698417600000|2023-10-27 14:40:00|915.8|915.3|914.8|914.3|915.8|915.3|914.7|914.2|1536
1698417900000|2023-10-27 14:45:00|914.7|914.2|915.2|914.7|915.5|915|914.7|914.2|1234
1698418200000|2023-10-27 14:50:00|915.3|914.8|915.7|915.2|915.9|915.4|915.3|914.8|690
1698418500000|2023-10-27 14:55:00|915.6|915.1|915.7|915.2|916.2|915.7|915.6|915.1|739
1698418800000|2023-10-27 15:00:00|915.8|915.3|915.6|915.1|916|915.5|915.4|914.9|1138
1698419100000|2023-10-27 15:05:00|915.5|915|916|915.5|916.4|915.9|915.5|915|805
1698419400000|2023-10-27 15:10:00|915.9|915.4|916.3|915.8|916.3|915.8|915.5|915|1070
1698419700000|2023-10-27 15:15:00|916.2|915.7|916.1|915.6|916.7|916.2|916.1|915.6|902
1698420000000|2023-10-27 15:20:00|916|915.5|916.5|916|916.7|916.2|915.9|915.4|697
1698420300000|2023-10-27 15:25:00|916.6|916.1|916.1|915.6|916.6|916.1|916|915.5|895
1698420600000|2023-10-27 15:30:00|916|915.5|915.3|914.8|916.1|915.6|915.2|914.7|752
1698420900000|2023-10-27 15:35:00|915.4|914.9|915.7|915.2|916.1|915.6|915.3|914.8|669
1698421200000|2023-10-27 15:40:00|915.8|915.3|915.6|915.1|916|915.5|915.5|915|474
1698421500000|2023-10-27 15:45:00|915.5|915|915.3|914.8|915.5|915|915.2|914.7|646
1698421800000|2023-10-27 15:50:00|915.4|914.9|914.8|914.3|915.4|914.9|914.8|914.3|611
1698422100000|2023-10-27 15:55:00|914.9|914.4|915.4|914.9|915.4|914.9|914.8|914.3|608
1698422400000|2023-10-27 16:00:00|915.3|914.8|914.9|914.4|915.5|915|914.5|914|676
1698422700000|2023-10-27 16:05:00|915|914.5|915.1|914.6|915.5|915|914.9|914.4|468
1698423000000|2023-10-27 16:10:00|915|914.5|914.6|914.1|915.1|914.6|914.6|914.1|545
1698423300000|2023-10-27 16:15:00|914.5|914|915|914.5|915|914.5|914.5|914|800
1698423600000|2023-10-27 16:20:00|914.9|914.4|914.4|913.9|915|914.5|914.3|913.8|534
1698423900000|2023-10-27 16:25:00|914.3|913.8|914.1|913.6|914.5|914|913.5|913|487
1698424200000|2023-10-27 16:30:00|914.2|913.7|914|913.5|914.3|913.8|913.8|913.3|314
1698424500000|2023-10-27 16:35:00|913.9|913.4|914.3|913.8|914.4|913.9|913.9|913.4|423
1698424800000|2023-10-27 16:40:00|914.2|913.7|914.1|913.6|914.5|914|914|913.5|432
1698425100000|2023-10-27 16:45:00|914|913.5|913.6|913.1|914.1|913.6|913.6|913.1|516
1698425400000|2023-10-27 16:50:00|913.7|913.2|913.8|913.3|913.8|913.3|913.3|912.8|400
1698425700000|2023-10-27 16:55:00|913.7|913.2|913.2|912.7|913.8|913.3|913.1|912.6|460
1698426000000|2023-10-27 17:00:00|913.1|912.6|913.1|912.6|913.7|913.2|913|912.5|363
1698426300000|2023-10-27 17:05:00|913|912.5|912.1|911.6|913|912.5|912|911.5|1176
1698426600000|2023-10-27 17:10:00|912|911.5|911.3|910.8|912.1|911.6|911.2|910.7|1197
1698426900000|2023-10-27 17:15:00|911.4|910.9|911.6|911.1|911.6|911.1|911|910.5|1023
1698427200000|2023-10-27 17:20:00|911.7|911.2|911.2|910.7|911.7|911.2|910.9|910.4|410
1698427500000|2023-10-27 17:25:00|911.3|910.8|911.3|910.8|911.9|911.4|911.1|910.6|395
1698427800000|2023-10-27 17:30:00|911.2|910.7|911.4|910.9|911.4|910.9|911|910.5|311
1698428100000|2023-10-27 17:35:00|911.5|911|911.1|910.6|911.5|911|910.8|910.3|347
1698428400000|2023-10-27 17:40:00|911.2|910.7|911.5|911|911.7|911.2|910.8|910.3|320
1698428700000|2023-10-27 17:45:00|911.4|910.9|910.9|910.4|911.5|911|910.8|910.3|351
1698429000000|2023-10-27 17:50:00|911|910.5|910.9|910.4|911.5|911|910.8|910.3|242
1698429300000|2023-10-27 17:55:00|910.8|910.3|910.8|910.3|911|910.5|910.5|910|441
1698429600000|2023-10-27 18:00:00|910.7|910.2|910.7|910.2|910.9|910.4|910.5|910|372
1698429900000|2023-10-27 18:05:00|910.6|910.1|910.4|909.9|910.6|910.1|910.1|909.6|566
1698430200000|2023-10-27 18:10:00|910.3|909.8|910.5|910|910.7|910.2|910.2|909.7|552
1698430500000|2023-10-27 18:15:00|910.4|909.9|910.3|909.8|911.1|910.6|910.2|909.7|575
1698430800000|2023-10-27 18:20:00|910.2|909.7|910.3|909.8|910.4|909.9|909.6|909.1|732
1698431100000|2023-10-27 18:25:00|910.2|909.7|909.9|909.4|910.6|910.1|909.7|909.2|735
1698431400000|2023-10-27 18:30:00|909.8|909.3|910.1|909.6|910.6|910.1|909.7|909.2|973
1698431700000|2023-10-27 18:35:00|910.2|909.7|910.5|910|910.9|910.4|910.2|909.7|481
1698432000000|2023-10-27 18:40:00|910.4|909.9|910.5|910|910.6|910.1|910.2|909.7|516
1698432300000|2023-10-27 18:45:00|910.4|909.9|910.1|909.6|910.8|910.3|910.1|909.6|540
1698432600000|2023-10-27 18:50:00|910.2|909.7|910|909.5|910.3|909.8|909.9|909.4|394
1698432900000|2023-10-27 18:55:00|909.9|909.4|909.4|908.9|910|909.5|909.1|908.6|517
1698433200000|2023-10-27 19:00:00|909.5|909|909.5|909|909.9|909.4|909.3|908.8|376
1698433500000|2023-10-27 19:05:00|909.6|909.1|909.9|909.4|910.1|909.6|909.6|909.1|317
1698433800000|2023-10-27 19:10:00|910|909.5|910|909.5|910.1|909.6|909.6|909.1|1153
1698434100000|2023-10-27 19:15:00|909.9|909.4|909.9|909.4|910.2|909.7|909.9|909.4|616
1698434400000|2023-10-27 19:20:00|909.8|909.3|910.1|909.6|910.1|909.6|909.7|909.2|930
1698434700000|2023-10-27 19:25:00|910.2|909.7|910.4|909.9|910.5|910|910.1|909.6|731
1698435000000|2023-10-27 19:30:00|910.5|910|910.2|909.7|910.9|910.4|910.2|909.7|609
1698435300000|2023-10-27 19:35:00|910.1|909.6|909.9|909.4|910.1|909.6|909.8|909.3|848
1698435600000|2023-10-27 19:40:00|909.8|909.3|909.7|909.2|910.1|909.6|909.6|909.1|862
1698435900000|2023-10-27 19:45:00|909.6|909.1|910.3|909.8|910.3|909.8|909.6|909.1|817
1698436200000|2023-10-27 19:50:00|910.2|909.7|910.1|909.6|910.4|909.9|909.9|909.4|1357
1698436500000|2023-10-27 19:55:00|910.2|909.7|910.9|910.4|911.1|910.6|910.1|909.6|11186
1698436800000|2023-10-27 20:00:00|911.7|909.7|911.6|909.6|912.1|910.1|911.4|909.4|1190
1698437100000|2023-10-27 20:05:00|911.5|909.5|911.2|909.2|911.6|909.6|911.2|909.2|131
1698437400000|2023-10-27 20:10:00|911.1|909.1|911.5|909.5|911.6|909.6|911.1|909.1|127
1698437700000|2023-10-27 20:15:00|911.6|909.6|911.8|909.8|911.8|909.8|911.6|909.6|19
1698438000000|2023-10-27 20:20:00|911.7|909.7|911.7|909.7|911.8|909.8|911.7|909.7|9
1698438300000|2023-10-27 20:25:00|911.8|909.8|911.8|909.8|911.8|909.8|911.8|909.8|1
1698438600000|2023-10-27 20:30:00|||||||||4
1698438900000|2023-10-27 20:35:00|911.9|909.9|911.9|909.9|911.9|909.9|911.9|909.9|8
1698439200000|2023-10-27 20:40:00|912|910|912|910|912|910|912|910|6
1698439500000|2023-10-27 20:45:00|912.1|910.1|912.1|910.1|912.1|910.1|912|910|106
1698439800000|2023-10-27 20:50:00|912|910|912|910|912|910|912|910|92
1698440100000|2023-10-27 20:55:00|912.1|910.1|911.9|909.9|912.1|910.1|911.7|909.7|33
1698617100000|2023-10-29 22:05:00|914.1|912.1|914.5|912.5|914.7|912.7|913.9|911.9|0
1698617400000|2023-10-29 22:10:00|914.4|912.4|914.6|912.6|914.6|912.6|914.4|912.4|0
1698617700000|2023-10-29 22:15:00|914.7|912.7|914.7|912.7|914.7|912.7|914.3|912.3|0
1698618000000|2023-10-29 22:20:00|914.8|912.8|915.2|913.2|915.2|913.2|914.6|912.6|0
1698618300000|2023-10-29 22:25:00|915.3|913.3|915.4|913.4|915.5|913.5|915.2|913.2|0
1698618600000|2023-10-29 22:30:00|915.5|913.5|915.3|913.3|915.5|913.5|915|913|0
1698618900000|2023-10-29 22:35:00|915.4|913.4|914.7|912.7|915.7|913.7|914.7|912.7|21
1698619200000|2023-10-29 22:40:00|915|913|915|913|915|913|915|913|4
1698619800000|2023-10-29 22:50:00|914.9|912.9|915.2|913.2|915.3|913.3|914.9|912.9|8
1698620400000|2023-10-29 23:00:00|914.8|912.8|914.8|912.8|914.8|912.8|914.8|912.8|1
1698621600000|2023-10-29 23:20:00|915.2|913.2|915.2|913.2|915.2|913.2|915.2|913.2|10
1698621900000|2023-10-29 23:25:00|915.3|913.3|915.4|913.4|915.4|913.4|915.3|913.3|5
1698622500000|2023-10-29 23:35:00|915.7|913.7|915.7|913.7|915.7|913.7|915.7|913.7|1
1698623700000|2023-10-29 23:55:00|915.4|913.4|915.5|913.5|915.5|913.5|915.4|913.4|10
1698624000000|2023-10-30 00:00:00|915.6|913.6|915.6|913.6|915.6|913.6|915.5|913.5|6
1698624300000|2023-10-30 00:05:00|915.8|913.8|916.5|914.5|917|915|915.8|913.8|187
1698624600000|2023-10-30 00:10:00|916.4|914.4|916.6|914.6|916.8|914.8|916.4|914.4|133
1698624900000|2023-10-30 00:15:00|916.5|914.5|916.7|914.7|917.1|915.1|916.4|914.4|108
1698625200000|2023-10-30 00:20:00|916.8|914.8|916.8|914.8|917.1|915.1|916.8|914.8|66
1698625500000|2023-10-30 00:25:00|916.6|914.6|916.1|914.1|916.6|914.6|916.1|914.1|45
1698625800000|2023-10-30 00:30:00|916.2|914.2|916.4|914.4|916.9|914.9|916.1|914.1|134
1698626100000|2023-10-30 00:35:00|916.3|914.3|915.8|913.8|916.3|914.3|915.8|913.8|20
1698626400000|2023-10-30 00:40:00|915.9|913.9|915.7|913.7|915.9|913.9|915.7|913.7|18
1698626700000|2023-10-30 00:45:00|915.8|913.8|916.7|914.7|916.7|914.7|915.1|913.1|50
1698627000000|2023-10-30 00:50:00|916.9|914.9|917|915|917.2|915.2|916.9|914.9|25
1698627300000|2023-10-30 00:55:00|917.2|915.2|917.8|915.8|917.8|915.8|917.2|915.2|15
1698627600000|2023-10-30 01:00:00|917.5|915.5|917.9|915.9|918.1|916.1|917.4|915.4|130
1698627900000|2023-10-30 01:05:00|918|916|918.1|916.1|918.3|916.3|918|916|65
1698628200000|2023-10-30 01:10:00|917.8|915.8|917.4|915.4|917.8|915.8|917.4|915.4|12
1698628500000|2023-10-30 01:15:00|917.1|915.1|916.2|914.2|917.1|915.1|915.9|913.9|78
1698628800000|2023-10-30 01:20:00|916.4|914.4|916.3|914.3|916.8|914.8|916.3|914.3|140
1698629100000|2023-10-30 01:25:00|916.4|914.4|916.4|914.4|916.6|914.6|916|914|26
1698629400000|2023-10-30 01:30:00|916.5|914.5|918.1|916.1|918.3|916.3|916.5|914.5|540
1698629700000|2023-10-30 01:35:00|918|916|919|917|919.8|917.8|918|916|424
1698630000000|2023-10-30 01:40:00|918.9|916.9|920.2|918.2|920.3|918.3|918.9|916.9|138
1698630300000|2023-10-30 01:45:00|920.1|918.1|919.4|917.4|920.5|918.5|919.4|917.4|35
1698630600000|2023-10-30 01:50:00|918.8|916.8|919.5|917.5|920.1|918.1|918.4|916.4|42
1698630900000|2023-10-30 01:55:00|919.2|917.2|919.7|917.7|920.2|918.2|919.2|917.2|25
1698631200000|2023-10-30 02:00:00|919.5|917.5|919.6|917.6|920.8|918.8|919|917|84
1698631500000|2023-10-30 02:05:00|919.5|917.5|918.5|916.5|919.5|917.5|918.5|916.5|37
1698631800000|2023-10-30 02:10:00|918.4|916.4|917.3|915.3|918.4|916.4|917.1|915.1|31
1698632100000|2023-10-30 02:15:00|917.2|915.2|917.7|915.7|918.1|916.1|917.1|915.1|21
1698632400000|2023-10-30 02:20:00|917.6|915.6|918|916|918.6|916.6|917.5|915.5|42
1698632700000|2023-10-30 02:25:00|918.3|916.3|917.8|915.8|918.6|916.6|917.6|915.6|27
1698633000000|2023-10-30 02:30:00|918|916|917.6|915.6|918.2|916.2|917.6|915.6|55
1698633300000|2023-10-30 02:35:00|917.4|915.4|918|916|918.1|916.1|917.4|915.4|13
1698633600000|2023-10-30 02:40:00|917.9|915.9|917.7|915.7|918.1|916.1|917.6|915.6|35
1698633900000|2023-10-30 02:45:00|917.8|915.8|918.3|916.3|918.3|916.3|917.8|915.8|25
1698634200000|2023-10-30 02:50:00|918|916|918.1|916.1|918.4|916.4|917.8|915.8|37
1698634500000|2023-10-30 02:55:00|917.9|915.9|918.6|916.6|918.6|916.6|917.9|915.9|13
1698634800000|2023-10-30 03:00:00|918.5|916.5|918.4|916.4|918.6|916.6|918.1|916.1|25
1698635100000|2023-10-30 03:05:00|918.5|916.5|917.8|915.8|918.5|916.5|917.4|915.4|11
1698635400000|2023-10-30 03:10:00|918.6|916.6|918.4|916.4|918.6|916.6|918.4|916.4|9
1698635700000|2023-10-30 03:15:00|918.3|916.3|918.7|916.7|918.7|916.7|918.3|916.3|10
1698636000000|2023-10-30 03:20:00|918.9|916.9|919.3|917.3|919.6|917.6|918.9|916.9|29
1698636300000|2023-10-30 03:25:00|920|918|921|919|921.4|919.4|920|918|140
1698636600000|2023-10-30 03:30:00|920.9|918.9|920.5|918.5|921.1|919.1|920.4|918.4|114
1698636900000|2023-10-30 03:35:00|920.4|918.4|920.5|918.5|920.7|918.7|920.3|918.3|26
1698637200000|2023-10-30 03:40:00|920.7|918.7|920.4|918.4|920.7|918.7|920.2|918.2|37
1698637500000|2023-10-30 03:45:00|920.3|918.3|920|918|920.3|918.3|919.9|917.9|19
1698637800000|2023-10-30 03:50:00|919.9|917.9|920.3|918.3|920.4|918.4|919.9|917.9|24
1698638100000|2023-10-30 03:55:00|920.2|918.2|919.9|917.9|920.2|918.2|919.9|917.9|21
1698638400000|2023-10-30 04:00:00|919.8|917.8|919.5|917.5|919.8|917.8|919.4|917.4|24
1698638700000|2023-10-30 04:05:00|919.4|917.4|919.3|917.3|919.4|917.4|919.3|917.3|12
1698639000000|2023-10-30 04:10:00|919.2|917.2|919.2|917.2|919.2|917.2|919.2|917.2|2
1698639300000|2023-10-30 04:15:00|919.1|917.1|919.3|917.3|919.4|917.4|919.1|917.1|10
1698639600000|2023-10-30 04:20:00|919.4|917.4|919.3|917.3|919.4|917.4|919.3|917.3|2
1698639900000|2023-10-30 04:25:00|919.2|917.2|919|917|919.2|917.2|919|917|8
1698640200000|2023-10-30 04:30:00|918.8|916.8|919|917|919.1|917.1|918.8|916.8|18
1698640500000|2023-10-30 04:35:00|918.9|916.9|919|917|919|917|918.6|916.6|20
1698640800000|2023-10-30 04:40:00|919.6|917.6|919.5|917.5|919.6|917.6|919.5|917.5|5
1698641100000|2023-10-30 04:45:00|919.7|917.7|919.7|917.7|919.7|917.7|919.7|917.7|1
1698641400000|2023-10-30 04:50:00|920|918|919.9|917.9|920|918|919.8|917.8|4
1698641700000|2023-10-30 04:55:00|919.7|917.7|919.5|917.5|919.7|917.7|919.5|917.5|19
1698642000000|2023-10-30 05:00:00|919.6|917.6|918.9|916.9|919.6|917.6|918.9|916.9|70
1698642300000|2023-10-30 05:05:00|919|917|918.1|916.1|919|917|918.1|916.1|31
1698642600000|2023-10-30 05:10:00|918.2|916.2|918.3|916.3|918.6|916.6|918.1|916.1|54
1698642900000|2023-10-30 05:15:00|918.4|916.4|918.8|916.8|918.9|916.9|918.4|916.4|12
1698643200000|2023-10-30 05:20:00|918.7|916.7|919.2|917.2|919.4|917.4|918.7|916.7|25
1698643500000|2023-10-30 05:25:00|919.3|917.3|918.9|916.9|920|918|918.9|916.9|83
1698643800000|2023-10-30 05:30:00|919|917|919.4|917.4|919.5|917.5|918.7|916.7|42
1698644100000|2023-10-30 05:35:00|919.7|917.7|919.6|917.6|919.7|917.7|919.5|917.5|24
1698644400000|2023-10-30 05:40:00|919.4|917.4|919.3|917.3|919.9|917.9|919.3|917.3|23
1698644700000|2023-10-30 05:45:00|919.6|917.6|918.9|916.9|919.6|917.6|918.9|916.9|40
1698645000000|2023-10-30 05:50:00|919.1|917.1|919.3|917.3|919.5|917.5|919.1|917.1|7
1698645300000|2023-10-30 05:55:00|919.2|917.2|919.3|917.3|919.3|917.3|919.2|917.2|7
1698645600000|2023-10-30 06:00:00|919.8|917.8|920.3|918.3|920.5|918.5|919.8|917.8|13
1698645900000|2023-10-30 06:05:00|920.2|918.2|919.7|917.7|920.2|918.2|919.6|917.6|18
1698646200000|2023-10-30 06:10:00|919.8|917.8|920.6|918.6|920.7|918.7|919.8|917.8|45
1698646500000|2023-10-30 06:15:00|920.5|918.5|920.8|918.8|921|919|920.5|918.5|74
1698646800000|2023-10-30 06:20:00|920.9|918.9|921.2|919.2|921.4|919.4|920.9|918.9|34
1698647100000|2023-10-30 06:25:00|921|919|921.6|919.6|921.6|919.6|921|919|67
1698647400000|2023-10-30 06:30:00|921.5|919.5|921.1|919.1|921.8|919.8|920.9|918.9|92
1698647700000|2023-10-30 06:35:00|921.2|919.2|921.8|919.8|921.9|919.9|921.2|919.2|48
1698648000000|2023-10-30 06:40:00|921.7|919.7|921.8|919.8|921.9|919.9|921.6|919.6|41
1698648300000|2023-10-30 06:45:00|921.5|919.5|921.5|919.5|921.8|919.8|921.3|919.3|22
1698648600000|2023-10-30 06:50:00|921.4|919.4|922|920|922.1|920.1|921.4|919.4|31
1698648900000|2023-10-30 06:55:00|921.8|919.8|921.7|919.7|922.2|920.2|921.7|919.7|39
1698649200000|2023-10-30 07:00:00|921.6|919.6|922.4|920.4|922.6|920.6|921.6|919.6|110
1698649500000|2023-10-30 07:05:00|922.2|920.2|922.5|920.5|922.8|920.8|922.1|920.1|51
1698649800000|2023-10-30 07:10:00|922.3|920.3|922.7|920.7|922.7|920.7|922.1|920.1|66
1698650100000|2023-10-30 07:15:00|922.6|920.6|922.7|920.7|922.9|920.9|922.6|920.6|64
1698650400000|2023-10-30 07:20:00|922.8|920.8|922.7|920.7|922.8|920.8|922.5|920.5|97
1698650700000|2023-10-30 07:25:00|922.6|920.6|922.6|920.6|922.8|920.8|922.6|920.6|112
1698651000000|2023-10-30 07:30:00|922.7|920.7|923.1|921.1|923.2|921.2|922.7|920.7|122
1698651300000|2023-10-30 07:35:00|923|921|922.9|920.9|923.3|921.3|922.9|920.9|106
1698651600000|2023-10-30 07:40:00|922.8|920.8|922.8|920.8|923|921|922.7|920.7|195
1698651900000|2023-10-30 07:45:00|922.9|920.9|923.4|921.4|923.6|921.6|922.8|920.8|106
1698652200000|2023-10-30 07:50:00|923.3|921.3|923.3|921.3|923.6|921.6|923.2|921.2|83
1698652500000|2023-10-30 07:55:00|923.4|921.4|923.5|921.5|923.7|921.7|923.2|921.2|171
1698652800000|2023-10-30 08:00:00|923.6|921.6|923.9|921.9|924.2|922.2|923.5|921.5|331
1698653100000|2023-10-30 08:05:00|924|922|923.9|921.9|924.4|922.4|923.6|921.6|319
1698653400000|2023-10-30 08:10:00|924|922|924.5|922.5|924.5|922.5|923.9|921.9|356
1698653700000|2023-10-30 08:15:00|924.4|922.4|924.6|922.6|924.7|922.7|924.4|922.4|403
1698654000000|2023-10-30 08:20:00|924.5|922.5|924|922|924.8|922.8|923.8|921.8|214
1698654300000|2023-10-30 08:25:00|923.9|921.9|924.1|922.1|924.3|922.3|923.7|921.7|360
1698654600000|2023-10-30 08:30:00|924|922|924|922|924.5|922.5|924|922|138
1698654900000|2023-10-30 08:35:00|923.9|921.9|924.2|922.2|924.2|922.2|923.9|921.9|59
1698655200000|2023-10-30 08:40:00|924.1|922.1|923.8|921.8|924.2|922.2|923.8|921.8|59
1698655500000|2023-10-30 08:45:00|923.9|921.9|923.8|921.8|924|922|923.5|921.5|102
1698655800000|2023-10-30 08:50:00|923.7|921.7|924.2|922.2|924.3|922.3|923.7|921.7|139
1698656100000|2023-10-30 08:55:00|924.3|922.3|924.3|922.3|924.4|922.4|924.1|922.1|55
1698656400000|2023-10-30 09:00:00|924.2|922.2|925.1|923.1|925.1|923.1|924.2|922.2|191
1698656700000|2023-10-30 09:05:00|925|923|925.8|923.8|925.9|923.9|925|923|223
1698657000000|2023-10-30 09:10:00|925.9|923.9|925.8|923.8|926|924|925.6|923.6|149
1698657300000|2023-10-30 09:15:00|925.7|923.7|927.5|925.5|927.5|925.5|925.7|923.7|1009
1698657600000|2023-10-30 09:20:00|927.8|925.8|927.4|925.4|928.2|926.2|927.3|925.3|761
1698657900000|2023-10-30 09:25:00|927.5|925.5|927.1|925.1|927.5|925.5|926.7|924.7|195
1698658200000|2023-10-30 09:30:00|927.2|925.2|927.1|925.1|927.2|925.2|926.8|924.8|328
1698658500000|2023-10-30 09:35:00|927|925|926.7|924.7|927|925|926.5|924.5|255
1698658800000|2023-10-30 09:40:00|926.8|924.8|927.1|925.1|927.1|925.1|926.8|924.8|177
1698659100000|2023-10-30 09:45:00|927.2|925.2|927.6|925.6|927.7|925.7|927.1|925.1|152
1698659400000|2023-10-30 09:50:00|927.5|925.5|927.6|925.6|927.8|925.8|927.5|925.5|140
1698659700000|2023-10-30 09:55:00|927.7|925.7|927.6|925.6|927.7|925.7|927.4|925.4|107
1698660000000|2023-10-30 10:00:00|927.5|925.5|927.4|925.4|927.6|925.6|927.3|925.3|106
1698660300000|2023-10-30 10:05:00|927.5|925.5|927.7|925.7|927.9|925.9|927.5|925.5|214
1698660600000|2023-10-30 10:10:00|927.6|925.6|927.2|925.2|927.8|925.8|927.2|925.2|162
1698660900000|2023-10-30 10:15:00|927.3|925.3|927.2|925.2|927.4|925.4|927.1|925.1|219
1698661200000|2023-10-30 10:20:00|927.1|925.1|926.7|924.7|927.3|925.3|926.7|924.7|246
1698661500000|2023-10-30 10:25:00|926.8|924.8|926.6|924.6|927|925|926.6|924.6|71
1698661800000|2023-10-30 10:30:00|926.8|924.8|926.6|924.6|926.8|924.8|926.6|924.6|23
1698662100000|2023-10-30 10:35:00|926.7|924.7|926.8|924.8|927|925|926.7|924.7|292
1698662400000|2023-10-30 10:40:00|926.9|924.9|927|925|927.1|925.1|926.9|924.9|114
1698662700000|2023-10-30 10:45:00|926.9|924.9|926.9|924.9|927.1|925.1|926.8|924.8|167
1698663000000|2023-10-30 10:50:00|926.8|924.8|927.1|925.1|927.3|925.3|926.8|924.8|137
1698663300000|2023-10-30 10:55:00|927.2|925.2|926.6|924.6|927.2|925.2|926.6|924.6|46
1698663600000|2023-10-30 11:00:00|926.5|924.5|926.8|924.8|926.9|924.9|926.5|924.5|168
1698663900000|2023-10-30 11:05:00|926.7|924.7|926.4|924.4|926.7|924.7|926.4|924.4|91
1698664200000|2023-10-30 11:10:00|926.5|924.5|926.3|924.3|926.7|924.7|926.3|924.3|94
1698664500000|2023-10-30 11:15:00|926.4|924.4|926.7|924.7|926.8|924.8|926.4|924.4|29
1698664800000|2023-10-30 11:20:00|926.5|924.5|926.2|924.2|926.7|924.7|926.2|924.2|231
1698665100000|2023-10-30 11:25:00|926.3|924.3|926.3|924.3|926.3|924.3|926.2|924.2|60
1698665400000|2023-10-30 11:30:00|926.4|924.4|926.6|924.6|926.6|924.6|926.3|924.3|40
1698665700000|2023-10-30 11:35:00|926.7|924.7|926.9|924.9|927|925|926.7|924.7|70
1698666000000|2023-10-30 11:40:00|926.8|924.8|926.8|924.8|926.9|924.9|926.5|924.5|225
1698666300000|2023-10-30 11:45:00|926.7|924.7|927|925|927.2|925.2|926.6|924.6|164
1698666600000|2023-10-30 11:50:00|927.1|925.1|926.8|924.8|927.2|925.2|926.8|924.8|72
1698666900000|2023-10-30 11:55:00|926.7|924.7|926.9|924.9|927.1|925.1|926.7|924.7|148
1698667200000|2023-10-30 12:00:00|927|925|926.6|924.6|927|925|926.6|924.6|163
1698667500000|2023-10-30 12:05:00|926.5|924.5|926.5|924.5|926.6|924.6|926.3|924.3|93
1698667800000|2023-10-30 12:10:00|926.6|924.6|926.7|924.7|926.8|924.8|926.4|924.4|81
1698668100000|2023-10-30 12:15:00|926.8|924.8|927|925|927|925|926.6|924.6|178
1698668400000|2023-10-30 12:20:00|927.1|925.1|926.7|924.7|927.2|925.2|926.5|924.5|394
1698668700000|2023-10-30 12:25:00|926.6|924.6|926.4|924.4|926.6|924.6|926.1|924.1|182
1698669000000|2023-10-30 12:30:00|926.3|924.3|926.4|924.4|926.4|924.4|926.2|924.2|253
1698669300000|2023-10-30 12:35:00|926.5|924.5|925.9|923.9|926.5|924.5|925.9|923.9|183
1698669600000|2023-10-30 12:40:00|926|924|926.3|924.3|926.5|924.5|926|924|229
1698669900000|2023-10-30 12:45:00|926.4|924.4|925.8|923.8|926.4|924.4|925.8|923.8|77
1698670200000|2023-10-30 12:50:00|925.9|923.9|926.1|924.1|926.2|924.2|925.9|923.9|186
1698670500000|2023-10-30 12:55:00|926.2|924.2|926.6|924.6|926.6|924.6|926.1|924.1|162
1698670800000|2023-10-30 13:00:00|926.7|924.7|926.7|924.7|927|925|926.5|924.5|195
1698671100000|2023-10-30 13:05:00|926.8|924.8|926.6|924.6|926.8|924.8|926.4|924.4|73
1698671400000|2023-10-30 13:10:00|926.7|924.7|926.6|924.6|926.8|924.8|926.3|924.3|183
1698671700000|2023-10-30 13:15:00|926.7|924.7|926.9|924.9|926.9|924.9|926|924|603
1698672000000|2023-10-30 13:20:00|927|925|927.2|925.2|927.4|925.4|926.8|924.8|530
1698672300000|2023-10-30 13:25:00|927.1|925.1|926.7|924.7|927.2|925.2|926.5|924.5|1013
1698672600000|2023-10-30 13:30:00|926|925.5|926.9|926.4|927|926.5|925.4|924.9|2982
1698672900000|2023-10-30 13:35:00|927|926.5|925.9|925.4|927|926.5|925.5|925|2022
1698673200000|2023-10-30 13:40:00|926|925.5|926.3|925.8|926.4|925.9|925.4|924.9|1219
1698673500000|2023-10-30 13:45:00|926.2|925.7|926.3|925.8|926.7|926.2|926.1|925.6|738
1698673800000|2023-10-30 13:50:00|926.4|925.9|926.3|925.8|926.5|926|925.8|925.3|700
1698674100000|2023-10-30 13:55:00|926.2|925.7|925.6|925.1|926.3|925.8|925.3|924.8|1613
1698674400000|2023-10-30 14:00:00|925.7|925.2|925.1|924.6|926.1|925.6|924.6|924.1|1454
1698674700000|2023-10-30 14:05:00|925|924.5|925|924.5|925.5|925|924.4|923.9|976
1698675000000|2023-10-30 14:10:00|925.1|924.6|924.2|923.7|925.4|924.9|923.9|923.4|912
1698675300000|2023-10-30 14:15:00|924.3|923.8|922.5|922|924.4|923.9|922|921.5|1939
1698675600000|2023-10-30 14:20:00|922.4|921.9|921.5|921|922.7|922.2|921.5|921|761
1698675900000|2023-10-30 14:25:00|921.4|920.9|920.4|919.9|921.5|921|919.9|919.4|2917
1698676200000|2023-10-30 14:30:00|920.3|919.8|920.6|920.1|920.7|920.2|919.8|919.3|1762
1698676500000|2023-10-30 14:35:00|920.7|920.2|920.5|920|920.9|920.4|920.1|919.6|1406
1698676800000|2023-10-30 14:40:00|920.4|919.9|920.2|919.7|921.2|920.7|920|919.5|676
1698677100000|2023-10-30 14:45:00|920.1|919.6|920.3|919.8|920.9|920.4|920|919.5|1491
1698677400000|2023-10-30 14:50:00|920.4|919.9|920.9|920.4|921.3|920.8|920.1|919.6|1057
1698677700000|2023-10-30 14:55:00|920.8|920.3|921.2|920.7|921.2|920.7|920.5|920|1066
1698678000000|2023-10-30 15:00:00|921.1|920.6|921.9|921.4|922.1|921.6|921.1|920.6|1509
1698678300000|2023-10-30 15:05:00|922|921.5|922.2|921.7|922.4|921.9|921.9|921.4|624
1698678600000|2023-10-30 15:10:00|922.3|921.8|922.1|921.6|923.2|922.7|922|921.5|577
1698678900000|2023-10-30 15:15:00|921.9|921.4|921.2|920.7|922.1|921.6|921.2|920.7|974
1698679200000|2023-10-30 15:20:00|921.3|920.8|920.9|920.4|921.4|920.9|920|919.5|963
1698679500000|2023-10-30 15:25:00|920.8|920.3|921.6|921.1|921.7|921.2|920.6|920.1|538
1698679800000|2023-10-30 15:30:00|921.5|921|921.6|921.1|921.8|921.3|921.2|920.7|660
1698680100000|2023-10-30 15:35:00|921.7|921.2|920.6|920.1|922.1|921.6|920.6|920.1|1047
1698680400000|2023-10-30 15:40:00|920.5|920|920.7|920.2|920.7|920.2|920.1|919.6|972
1698680700000|2023-10-30 15:45:00|920.6|920.1|920.6|920.1|921.1|920.6|920.3|919.8|699
1698681000000|2023-10-30 15:50:00|920.5|920|920.7|920.2|921|920.5|920.4|919.9|1224
1698681300000|2023-10-30 15:55:00|920.6|920.1|921|920.5|921.2|920.7|920.6|920.1|590
1698681600000|2023-10-30 16:00:00|921.1|920.6|920.9|920.4|921.2|920.7|920.7|920.2|1714
1698681900000|2023-10-30 16:05:00|920.8|920.3|920.3|919.8|921.1|920.6|920.2|919.7|612
1698682200000|2023-10-30 16:10:00|920.4|919.9|920.6|920.1|920.9|920.4|920.3|919.8|1037
1698682500000|2023-10-30 16:15:00|920.7|920.2|919.6|919.1|920.8|920.3|919.5|919|1048
1698682800000|2023-10-30 16:20:00|919.5|919|919.6|919.1|919.8|919.3|919.5|919|503
1698683100000|2023-10-30 16:25:00|919.7|919.2|919.6|919.1|919.8|919.3|919.4|918.9|571
1698683400000|2023-10-30 16:30:00|919.5|919|919.6|919.1|919.9|919.4|919.5|919|420
1698683700000|2023-10-30 16:35:00|919.7|919.2|919.1|918.6|920|919.5|919.1|918.6|466
1698684000000|2023-10-30 16:40:00|919|918.5|918.8|918.3|919.3|918.8|918.5|918|713
1698684300000|2023-10-30 16:45:00|918.7|918.2|919.1|918.6|919.2|918.7|918.5|918|598
1698684600000|2023-10-30 16:50:00|919|918.5|918.2|917.7|919.1|918.6|918.2|917.7|472
1698684900000|2023-10-30 16:55:00|918.3|917.8|918.5|918|918.5|918|917.9|917.4|500
1698685200000|2023-10-30 17:00:00|918.4|917.9|918.4|917.9|918.5|918|918.1|917.6|368
1698685500000|2023-10-30 17:05:00|918.5|918|918.7|918.2|918.7|918.2|918.3|917.8|281
1698685800000|2023-10-30 17:10:00|918.6|918.1|918.2|917.7|918.6|918.1|918.1|917.6|264
1698686100000|2023-10-30 17:15:00|918.3|917.8|918.4|917.9|918.6|918.1|918.2|917.7|214
1698686400000|2023-10-30 17:20:00|918.3|917.8|919|918.5|919|918.5|918.2|917.7|498
1698686700000|2023-10-30 17:25:00|918.8|918.3|919.5|919|919.6|919.1|918.8|918.3|793
1698687000000|2023-10-30 17:30:00|919.6|919.1|919.5|919|920.1|919.6|919.3|918.8|630
1698687300000|2023-10-30 17:35:00|919.4|918.9|919.8|919.3|919.9|919.4|919.1|918.6|249
1698687600000|2023-10-30 17:40:00|919.7|919.2|919.9|919.4|920|919.5|919.5|919|199
1698687900000|2023-10-30 17:45:00|920|919.5|920.1|919.6|920.2|919.7|919.9|919.4|328
1698688200000|2023-10-30 17:50:00|920.2|919.7|920.5|920|920.7|920.2|920.1|919.6|286
1698688500000|2023-10-30 17:55:00|920.4|919.9|920.6|920.1|920.6|920.1|920.3|919.8|288
1698688800000|2023-10-30 18:00:00|920.5|920|920.9|920.4|920.9|920.4|920.4|919.9|434
1698689100000|2023-10-30 18:05:00|920.8|920.3|920.5|920|921|920.5|920.3|919.8|549
1698689400000|2023-10-30 18:10:00|920.6|920.1|920.6|920.1|921|920.5|920.6|920.1|263
1698689700000|2023-10-30 18:15:00|920.5|920|920.4|919.9|920.6|920.1|920.1|919.6|222
1698690000000|2023-10-30 18:20:00|920.3|919.8|920.3|919.8|920.5|920|920.1|919.6|267
1698690300000|2023-10-30 18:25:00|920.2|919.7|920.3|919.8|920.6|920.1|920.1|919.6|327
1698690600000|2023-10-30 18:30:00|920.4|919.9|920.9|920.4|920.9|920.4|920.3|919.8|342
1698690900000|2023-10-30 18:35:00|921|920.5|921.3|920.8|921.5|921|920.9|920.4|366
1698691200000|2023-10-30 18:40:00|921.4|920.9|921.3|920.8|921.5|921|921.1|920.6|295
1698691500000|2023-10-30 18:45:00|921.4|920.9|921.4|920.9|921.5|921|921.2|920.7|472
1698691800000|2023-10-30 18:50:00|921.3|920.8|921.1|920.6|921.4|920.9|921|920.5|351
1698692100000|2023-10-30 18:55:00|921|920.5|921.2|920.7|921.3|920.8|920.8|920.3|499
1698692400000|2023-10-30 19:00:00|921.3|920.8|921.9|921.4|922.1|921.6|921.1|920.6|854
1698692700000|2023-10-30 19:05:00|922|921.5|922.2|921.7|922.7|922.2|921.9|921.4|597
1698693000000|2023-10-30 19:10:00|922.3|921.8|922.4|921.9|922.4|921.9|922|921.5|321
1698693300000|2023-10-30 19:15:00|922.3|921.8|922.4|921.9|922.5|922|922.2|921.7|556
1698693600000|2023-10-30 19:20:00|922.3|921.8|922.6|922.1|922.7|922.2|922.3|921.8|768
1698693900000|2023-10-30 19:25:00|922.5|922|922.2|921.7|922.7|922.2|922.2|921.7|662
1698694200000|2023-10-30 19:30:00|922.3|921.8|922.2|921.7|922.3|921.8|921.9|921.4|783
1698694500000|2023-10-30 19:35:00|922.1|921.6|922.3|921.8|922.3|921.8|922|921.5|691
1698694800000|2023-10-30 19:40:00|922.2|921.7|921.9|921.4|922.2|921.7|921.7|921.2|790
1698695100000|2023-10-30 19:45:00|922|921.5|921.6|921.1|922|921.5|921.6|921.1|1082
1698695400000|2023-10-30 19:50:00|921.7|921.2|921.5|921|921.9|921.4|921.4|920.9|1451
1698695700000|2023-10-30 19:55:00|921.6|921.1|921.3|920.8|921.7|921.2|921|920.5|10938
1698696000000|2023-10-30 20:00:00|922|920|922|920|922.3|920.3|921.8|919.8|866
1698696300000|2023-10-30 20:05:00|921.9|919.9|921.8|919.8|921.9|919.9|921.8|919.8|47
1698696600000|2023-10-30 20:10:00|921.9|919.9|921.7|919.7|921.9|919.9|921.6|919.6|156
1698696900000|2023-10-30 20:15:00|921.6|919.6|921.6|919.6|921.7|919.7|921.6|919.6|170
1698697200000|2023-10-30 20:20:00|921.5|919.5|921.6|919.6|921.6|919.6|921.5|919.5|32
1698697500000|2023-10-30 20:25:00|921.7|919.7|921.9|919.9|921.9|919.9|921.6|919.6|70
1698697800000|2023-10-30 20:30:00|921.8|919.8|921.9|919.9|921.9|919.9|921.8|919.8|11
1698698400000|2023-10-30 20:40:00|921.8|919.8|921.7|919.7|921.8|919.8|921.7|919.7|4
1698698700000|2023-10-30 20:45:00|921.8|919.8|921.9|919.9|921.9|919.9|921.7|919.7|5
1698699000000|2023-10-30 20:50:00|922|920|922.6|920.6|922.6|920.6|922|920|122
1698699300000|2023-10-30 20:55:00|922.7|920.7|922.1|920.1|922.9|920.9|922|920|217
1698699600000|2023-10-30 21:00:00|922.3|920.3|921.6|919.6|922.3|920.3|921.6|919.6|3
1698703200000|2023-10-30 22:00:00|921.5|919.5|921.7|919.7|921.7|919.7|921.4|919.4|0
1698703500000|2023-10-30 22:05:00|921.6|919.6|921.2|919.2|921.7|919.7|921.2|919.2|0
1698703800000|2023-10-30 22:10:00|921.3|919.3|921.1|919.1|921.3|919.3|921.1|919.1|0
1698704100000|2023-10-30 22:15:00|921.2|919.2|921.3|919.3|921.5|919.5|921.2|919.2|0
1698704400000|2023-10-30 22:20:00|921.4|919.4|921.5|919.5|921.5|919.5|921.3|919.3|0
1698704700000|2023-10-30 22:25:00|921.4|919.4|921.6|919.6|921.6|919.6|921.4|919.4|0
1698705300000|2023-10-30 22:35:00|921.5|919.5|921.4|919.4|921.5|919.5|921.4|919.4|0
1698705600000|2023-10-30 22:40:00|921.5|919.5|921.7|919.7|921.7|919.7|921.5|919.5|0
1698705900000|2023-10-30 22:45:00|921.6|919.6|921.6|919.6|921.6|919.6|921.5|919.5|0
1698706200000|2023-10-30 22:50:00|921.5|919.5|921.6|919.6|921.6|919.6|921.5|919.5|0
1698706500000|2023-10-30 22:55:00|921.5|919.5|921.5|919.5|921.6|919.6|921.5|919.5|0
1698706800000|2023-10-30 23:00:00|921.4|919.4|921.2|919.2|921.5|919.5|921.2|919.2|0
1698707100000|2023-10-30 23:05:00|921.3|919.3|921.7|919.7|921.7|919.7|921.2|919.2|0
1698707400000|2023-10-30 23:10:00|921.6|919.6|921.7|919.7|921.7|919.7|921.6|919.6|0
1698707700000|2023-10-30 23:15:00|921.6|919.6|921.5|919.5|921.7|919.7|921.5|919.5|0
1698708000000|2023-10-30 23:20:00|921.6|919.6|921.6|919.6|921.6|919.6|921.5|919.5|0
1698708300000|2023-10-30 23:25:00|921.5|919.5|921.5|919.5|921.5|919.5|921.4|919.4|0
1698708600000|2023-10-30 23:30:00|921.6|919.6|921.6|919.6|921.6|919.6|921.5|919.5|0
1698708900000|2023-10-30 23:35:00|921.7|919.7|921.7|919.7|921.8|919.8|921.6|919.6|0
1698709500000|2023-10-30 23:45:00|921.6|919.6|921.5|919.5|921.6|919.6|921.5|919.5|0
1698709800000|2023-10-30 23:50:00|921.6|919.6|921.5|919.5|921.6|919.6|921.5|919.5|0
1698710100000|2023-10-30 23:55:00|921.4|919.4|921.2|919.2|921.5|919.5|921.1|919.1|0
1698710400000|2023-10-31 00:00:00|922.2|920.2|921.3|919.3|922.2|920.2|921.3|919.3|41
1698710700000|2023-10-31 00:05:00|921.6|919.6|921.3|919.3|921.8|919.8|921.1|919.1|43
1698711000000|2023-10-31 00:10:00|921.2|919.2|921.1|919.1|921.5|919.5|920.8|918.8|47
1698711300000|2023-10-31 00:15:00|921.2|919.2|920.8|918.8|921.2|919.2|920.6|918.6|32
1698711600000|2023-10-31 00:20:00|920.7|918.7|921|919|921.1|919.1|920.5|918.5|54
1698711900000|2023-10-31 00:25:00|920.9|918.9|920.9|918.9|920.9|918.9|920.9|918.9|5
1698712200000|2023-10-31 00:30:00|921|919|920.8|918.8|921|919|920.8|918.8|7
1698712500000|2023-10-31 00:35:00|920.9|918.9|920.7|918.7|921|919|920.7|918.7|46
1698712800000|2023-10-31 00:40:00|920.6|918.6|920.4|918.4|920.6|918.6|920.2|918.2|49
1698713100000|2023-10-31 00:45:00|920.3|918.3|920|918|920.3|918.3|919.7|917.7|34
1698713400000|2023-10-31 00:50:00|919.9|917.9|919.7|917.7|919.9|917.9|919.7|917.7|17
1698713700000|2023-10-31 00:55:00|919.8|917.8|920.1|918.1|920.1|918.1|919.6|917.6|11
1698714000000|2023-10-31 01:00:00|920.2|918.2|920.3|918.3|920.5|918.5|920.2|918.2|36
1698714300000|2023-10-31 01:05:00|920.4|918.4|920.5|918.5|920.9|918.9|920.3|918.3|38
1698714600000|2023-10-31 01:10:00|920.6|918.6|919.5|917.5|920.6|918.6|919.5|917.5|54
1698714900000|2023-10-31 01:15:00|919.4|917.4|918.8|916.8|919.9|917.9|918.8|916.8|142
1698715200000|2023-10-31 01:20:00|918.9|916.9|918.1|916.1|919.3|917.3|918.1|916.1|42
1698715500000|2023-10-31 01:25:00|918.2|916.2|919.1|917.1|919.1|917.1|918.2|916.2|37
1698715800000|2023-10-31 01:30:00|919|917|917.1|915.1|919.1|917.1|916.7|914.7|204
1698716100000|2023-10-31 01:35:00|917.8|915.8|918.1|916.1|918.8|916.8|917.6|915.6|98
1698716400000|2023-10-31 01:40:00|918.4|916.4|917|915|919.2|917.2|916.8|914.8|35
1698716700000|2023-10-31 01:45:00|916.9|914.9|917.2|915.2|917.4|915.4|916.8|914.8|16
1698717000000|2023-10-31 01:50:00|917.6|915.6|918.2|916.2|918.7|916.7|917.6|915.6|17
1698717300000|2023-10-31 01:55:00|918.1|916.1|917.5|915.5|918.4|916.4|917.5|915.5|30
1698717600000|2023-10-31 02:00:00|917.7|915.7|918.7|916.7|919.2|917.2|917.7|915.7|18
1698717900000|2023-10-31 02:05:00|918.3|916.3|918.2|916.2|918.3|916.3|918|916|23
1698718200000|2023-10-31 02:10:00|917.9|915.9|918|916|918.7|916.7|917.8|915.8|29
1698718500000|2023-10-31 02:15:00|918.1|916.1|917.4|915.4|918.3|916.3|917.1|915.1|28
1698718800000|2023-10-31 02:20:00|917.3|915.3|916.5|914.5|917.3|915.3|916.4|914.4|196
1698719100000|2023-10-31 02:25:00|916.6|914.6|916.5|914.5|916.9|914.9|916.3|914.3|29
1698719400000|2023-10-31 02:30:00|916.7|914.7|917.5|915.5|917.5|915.5|916.5|914.5|26
1698719700000|2023-10-31 02:35:00|917.1|915.1|916.6|914.6|917.1|915.1|916.5|914.5|16
1698720000000|2023-10-31 02:40:00|916.2|914.2|915.7|913.7|916.2|914.2|915.3|913.3|48
1698720300000|2023-10-31 02:45:00|915.5|913.5|914.4|912.4|916|914|914.4|912.4|58
1698720600000|2023-10-31 02:50:00|914.5|912.5|914|912|914.6|912.6|913.9|911.9|119
1698720900000|2023-10-31 02:55:00|914.1|912.1|913.9|911.9|914.4|912.4|913.9|911.9|34
1698721200000|2023-10-31 03:00:00|914.2|912.2|914.4|912.4|914.4|912.4|914.1|912.1|36
1698721500000|2023-10-31 03:05:00|914.3|912.3|913|911|914.4|912.4|913|911|187
1698721800000|2023-10-31 03:10:00|912.9|910.9|913.5|911.5|913.5|911.5|912.8|910.8|85
1698722100000|2023-10-31 03:15:00|913.3|911.3|912.7|910.7|913.5|911.5|912.7|910.7|40
1698722400000|2023-10-31 03:20:00|912.6|910.6|913|911|913|911|912.3|910.3|58
1698722700000|2023-10-31 03:25:00|913.3|911.3|913.9|911.9|913.9|911.9|912.9|910.9|80
1698723000000|2023-10-31 03:30:00|913.8|911.8|913|911|914|912|913|911|29
1698723300000|2023-10-31 03:35:00|912.9|910.9|911.8|909.8|912.9|910.9|911.5|909.5|245
1698723600000|2023-10-31 03:40:00|911.9|909.9|912.2|910.2|912.3|910.3|911.9|909.9|40
1698723900000|2023-10-31 03:45:00|912.3|910.3|912.1|910.1|912.6|910.6|911.7|909.7|85
1698724200000|2023-10-31 03:50:00|912.5|910.5|912.6|910.6|912.7|910.7|912.1|910.1|38
1698724500000|2023-10-31 03:55:00|912.7|910.7|912.4|910.4|912.8|910.8|912.4|910.4|18
1698724800000|2023-10-31 04:00:00|912.3|910.3|912|910|912.4|910.4|912|910|27
1698725100000|2023-10-31 04:05:00|912.1|910.1|913.6|911.6|913.6|911.6|912.1|910.1|137
1698725400000|2023-10-31 04:10:00|913.4|911.4|913|911|913.4|911.4|912.9|910.9|28
1698725700000|2023-10-31 04:15:00|912.9|910.9|912.8|910.8|913|911|912.7|910.7|63
1698726000000|2023-10-31 04:20:00|912.6|910.6|912.2|910.2|912.6|910.6|912.2|910.2|23
1698726300000|2023-10-31 04:25:00|911.8|909.8|911.9|909.9|911.9|909.9|911.6|909.6|84
1698726600000|2023-10-31 04:30:00|912|910|911.9|909.9|912.1|910.1|911.9|909.9|24
1698726900000|2023-10-31 04:35:00|911.6|909.6|911.7|909.7|911.7|909.7|911.6|909.6|4
1698727200000|2023-10-31 04:40:00|911.4|909.4|911.2|909.2|911.4|909.4|911.1|909.1|20
1698727500000|2023-10-31 04:45:00|911.4|909.4|911.4|909.4|911.4|909.4|911.4|909.4|3
1698728100000|2023-10-31 04:55:00|911.7|909.7|911.3|909.3|911.7|909.7|911.3|909.3|3
1698728400000|2023-10-31 05:00:00|911.4|909.4|911|909|911.5|909.5|910.7|908.7|128
1698728700000|2023-10-31 05:05:00|910.8|908.8|910.5|908.5|911.6|909.6|910.3|908.3|127
1698729000000|2023-10-31 05:10:00|910.6|908.6|910.5|908.5|911.1|909.1|910.5|908.5|22
1698729300000|2023-10-31 05:15:00|910.7|908.7|910.7|908.7|910.9|908.9|910.2|908.2|54
1698729600000|2023-10-31 05:20:00|910.8|908.8|911|909|911.1|909.1|910.8|908.8|39
1698729900000|2023-10-31 05:25:00|910.9|908.9|911|909|911.1|909.1|910.7|908.7|23
1698730200000|2023-10-31 05:30:00|910.8|908.8|911.6|909.6|911.8|909.8|910.8|908.8|20
1698730500000|2023-10-31 05:35:00|911.7|909.7|911.5|909.5|911.8|909.8|911.2|909.2|52
1698730800000|2023-10-31 05:40:00|911.6|909.6|911.9|909.9|912.2|910.2|911.5|909.5|39
1698731100000|2023-10-31 05:45:00|912|910|911.6|909.6|912|910|911.3|909.3|37
1698731400000|2023-10-31 05:50:00|911.5|909.5|912.5|910.5|912.5|910.5|911.4|909.4|17
1698731700000|2023-10-31 05:55:00|912.4|910.4|911.8|909.8|912.4|910.4|911.8|909.8|25
1698732000000|2023-10-31 06:00:00|912|910|911.3|909.3|912|910|911.3|909.3|14
1698732300000|2023-10-31 06:05:00|911.4|909.4|911.1|909.1|911.5|909.5|911|909|30
1698732600000|2023-10-31 06:10:00|911.2|909.2|910.9|908.9|911.3|909.3|910.8|908.8|18
1698732900000|2023-10-31 06:15:00|911|909|911.5|909.5|911.8|909.8|911|909|33
1698733200000|2023-10-31 06:20:00|911.6|909.6|911.6|909.6|911.8|909.8|911.5|909.5|27
1698733500000|2023-10-31 06:25:00|911.7|909.7|912|910|912|910|911.7|909.7|31
1698733800000|2023-10-31 06:30:00|912.1|910.1|912.9|910.9|912.9|910.9|912.1|910.1|33
1698734100000|2023-10-31 06:35:00|912.8|910.8|913.3|911.3|913.5|911.5|912.6|910.6|134
1698734400000|2023-10-31 06:40:00|913.4|911.4|913.3|911.3|913.8|911.8|913.3|911.3|94
1698734700000|2023-10-31 06:45:00|913.4|911.4|913.1|911.1|913.6|911.6|913.1|911.1|117
1698735000000|2023-10-31 06:50:00|913.2|911.2|913.1|911.1|913.3|911.3|913|911|33
1698735300000|2023-10-31 06:55:00|913|911|913.3|911.3|913.4|911.4|912.8|910.8|230
1698735600000|2023-10-31 07:00:00|913.4|911.4|913.9|911.9|914.1|912.1|913.3|911.3|93
1698735900000|2023-10-31 07:05:00|913.7|911.7|913.5|911.5|913.7|911.7|913.3|911.3|188
1698736200000|2023-10-31 07:10:00|913.4|911.4|913.6|911.6|913.6|911.6|913.2|911.2|260
1698736500000|2023-10-31 07:15:00|913.7|911.7|913.7|911.7|913.9|911.9|913.4|911.4|101
1698736800000|2023-10-31 07:20:00|913.6|911.6|913.4|911.4|913.6|911.6|913.2|911.2|142
1698737100000|2023-10-31 07:25:00|913.5|911.5|913.3|911.3|913.5|911.5|913.3|911.3|156
1698737400000|2023-10-31 07:30:00|913.2|911.2|913.3|911.3|913.4|911.4|913|911|215
1698737700000|2023-10-31 07:35:00|913.2|911.2|913.3|911.3|913.4|911.4|913.1|911.1|269
1698738000000|2023-10-31 07:40:00|913.4|911.4|913.5|911.5|913.5|911.5|913.1|911.1|216
1698738300000|2023-10-31 07:45:00|913.6|911.6|913.9|911.9|914.1|912.1|913.5|911.5|108
1698738600000|2023-10-31 07:50:00|914|912|913.6|911.6|914.1|912.1|913.5|911.5|124
1698738900000|2023-10-31 07:55:00|913.5|911.5|913.4|911.4|913.6|911.6|913.2|911.2|281
1698739200000|2023-10-31 08:00:00|913.5|911.5|913.6|911.6|914.7|912.7|913.5|911.5|630
1698739500000|2023-10-31 08:05:00|913.5|911.5|913.4|911.4|913.8|911.8|913.2|911.2|505
1698739800000|2023-10-31 08:10:00|913.5|911.5|914|912|914.2|912.2|913.4|911.4|566
1698740100000|2023-10-31 08:15:00|913.8|911.8|914.3|912.3|914.5|912.5|913.7|911.7|358
1698740400000|2023-10-31 08:20:00|914.4|912.4|914.5|912.5|914.7|912.7|914.1|912.1|467
1698740700000|2023-10-31 08:25:00|914.6|912.6|914.6|912.6|914.8|912.8|914.2|912.2|275
1698741000000|2023-10-31 08:30:00|914.7|912.7|914.9|912.9|915.1|913.1|914.7|912.7|190
1698741300000|2023-10-31 08:35:00|915|913|915.6|913.6|915.6|913.6|914.9|912.9|140
1698741600000|2023-10-31 08:40:00|915.7|913.7|915.8|913.8|916|914|915.6|913.6|264
1698741900000|2023-10-31 08:45:00|915.7|913.7|916|914|916.2|914.2|915.7|913.7|189
1698742200000|2023-10-31 08:50:00|916.1|914.1|916.8|914.8|916.9|914.9|916|914|637
1698742500000|2023-10-31 08:55:00|916.9|914.9|916.8|914.8|917|915|916.6|914.6|140
1698742800000|2023-10-31 09:00:00|916.7|914.7|916.8|914.8|917.2|915.2|916.7|914.7|113
1698743100000|2023-10-31 09:05:00|916.5|914.5|916.4|914.4|916.7|914.7|916.2|914.2|84
1698743400000|2023-10-31 09:10:00|916.5|914.5|916.7|914.7|916.9|914.9|916.5|914.5|51
1698743700000|2023-10-31 09:15:00|916.8|914.8|916.6|914.6|917|915|916.5|914.5|180
1698744000000|2023-10-31 09:20:00|916.4|914.4|915.9|913.9|916.5|914.5|915.9|913.9|407
1698744300000|2023-10-31 09:25:00|916|914|915.2|913.2|916.1|914.1|915|913|794
1698744600000|2023-10-31 09:30:00|915.3|913.3|915.9|913.9|916|914|915.1|913.1|281
1698744900000|2023-10-31 09:35:00|916|914|916.2|914.2|916.2|914.2|915.7|913.7|308
1698745200000|2023-10-31 09:40:00|916.3|914.3|916.5|914.5|916.7|914.7|916.2|914.2|111
1698745500000|2023-10-31 09:45:00|916.6|914.6|916.7|914.7|916.8|914.8|916.5|914.5|195
1698745800000|2023-10-31 09:50:00|916.6|914.6|916.3|914.3|916.8|914.8|916.3|914.3|271
1698746100000|2023-10-31 09:55:00|916.4|914.4|916.7|914.7|917|915|916.3|914.3|326
1698746400000|2023-10-31 10:00:00|916.9|914.9|916.8|914.8|916.9|914.9|916.4|914.4|285
1698746700000|2023-10-31 10:05:00|917|915|917|915|917.3|915.3|916.9|914.9|593
1698747000000|2023-10-31 10:10:00|916.9|914.9|917.3|915.3|917.5|915.5|916.9|914.9|91
1698747300000|2023-10-31 10:15:00|917.4|915.4|917.6|915.6|917.6|915.6|917|915|108
1698747600000|2023-10-31 10:20:00|917.5|915.5|917.5|915.5|917.7|915.7|917.4|915.4|84
1698747900000|2023-10-31 10:25:00|917.4|915.4|917|915|917.4|915.4|916.9|914.9|241
1698748200000|2023-10-31 10:30:00|917.1|915.1|917.4|915.4|917.5|915.5|917|915|141
1698748500000|2023-10-31 10:35:00|917.5|915.5|917.3|915.3|917.5|915.5|917.2|915.2|49
1698748800000|2023-10-31 10:40:00|917.4|915.4|917.2|915.2|917.4|915.4|917|915|83
1698749100000|2023-10-31 10:45:00|917.1|915.1|917.6|915.6|917.6|915.6|917|915|85
1698749400000|2023-10-31 10:50:00|917.5|915.5|917.3|915.3|917.6|915.6|917.3|915.3|66
1698749700000|2023-10-31 10:55:00|917.2|915.2|917.4|915.4|917.5|915.5|917|915|85
1698750000000|2023-10-31 11:00:00|917.3|915.3|917.5|915.5|917.7|915.7|917.2|915.2|123
1698750300000|2023-10-31 11:05:00|917.4|915.4|917.3|915.3|917.5|915.5|917.2|915.2|65
1698750600000|2023-10-31 11:10:00|917.4|915.4|918.1|916.1|918.2|916.2|917.4|915.4|309
1698750900000|2023-10-31 11:15:00|918.2|916.2|918.7|916.7|918.9|916.9|918.1|916.1|874
1698751200000|2023-10-31 11:20:00|918.8|916.8|918.9|916.9|919|917|918.6|916.6|180
1698751500000|2023-10-31 11:25:00|918.8|916.8|918.4|916.4|918.9|916.9|918.4|916.4|191
1698751800000|2023-10-31 11:30:00|918.5|916.5|918.5|916.5|918.6|916.6|918.3|916.3|50
1698752100000|2023-10-31 11:35:00|918.6|916.6|918.1|916.1|918.6|916.6|918|916|42
1698752400000|2023-10-31 11:40:00|918|916|918.1|916.1|918.2|916.2|918|916|45
1698752700000|2023-10-31 11:45:00|918.2|916.2|918.2|916.2|918.3|916.3|918.2|916.2|42
1698753000000|2023-10-31 11:50:00|918.1|916.1|918.2|916.2|918.2|916.2|917.9|915.9|27
1698753300000|2023-10-31 11:55:00|918.1|916.1|918.1|916.1|918.2|916.2|918|916|29
1698753600000|2023-10-31 12:00:00|917.8|915.8|918.2|916.2|918.2|916.2|917.6|915.6|244
1698753900000|2023-10-31 12:05:00|918.3|916.3|918.2|916.2|918.3|916.3|918|916|182
1698754200000|2023-10-31 12:10:00|918.1|916.1|918.4|916.4|918.4|916.4|918.1|916.1|190
1698754500000|2023-10-31 12:15:00|918.3|916.3|918.6|916.6|918.7|916.7|918.3|916.3|225
1698754800000|2023-10-31 12:20:00|918.7|916.7|918.7|916.7|918.8|916.8|918.6|916.6|252
1698755100000|2023-10-31 12:25:00|918.6|916.6|918.2|916.2|918.7|916.7|918.2|916.2|227
1698755400000|2023-10-31 12:30:00|918.3|916.3|917|915|918.3|916.3|917|915|877
1698755700000|2023-10-31 12:35:00|916.9|914.9|915.9|913.9|917|915|915.8|913.8|873
1698756000000|2023-10-31 12:40:00|915.8|913.8|915.5|913.5|916|914|915.2|913.2|708
1698756300000|2023-10-31 12:45:00|915.6|913.6|915.7|913.7|916.1|914.1|915.5|913.5|472
1698756600000|2023-10-31 12:50:00|915.6|913.6|915.6|913.6|915.6|913.6|915.2|913.2|356
1698756900000|2023-10-31 12:55:00|915.5|913.5|915|913|915.6|913.6|914.9|912.9|406
1698757200000|2023-10-31 13:00:00|914.9|912.9|914.4|912.4|915.1|913.1|914.4|912.4|571
1698757500000|2023-10-31 13:05:00|914.3|912.3|913.9|911.9|914.9|912.9|913.8|911.8|450
1698757800000|2023-10-31 13:10:00|913.8|911.8|913.6|911.6|914|912|913.4|911.4|715
1698758100000|2023-10-31 13:15:00|913.5|911.5|914.5|912.5|914.9|912.9|913.2|911.2|2027
1698758400000|2023-10-31 13:20:00|914.4|912.4|913.7|911.7|914.4|912.4|913.6|911.6|765
1698758700000|2023-10-31 13:25:00|913.8|911.8|913.7|911.7|913.9|911.9|913.3|911.3|836
1698759000000|2023-10-31 13:30:00|913|912.5|913|912.5|914.7|914.2|912.6|912.1|5955
1698759300000|2023-10-31 13:35:00|913.1|912.6|911.6|911.1|913.1|912.6|911.1|910.6|2258
1698759600000|2023-10-31 13:40:00|911.7|911.2|911.7|911.2|912|911.5|911|910.5|1259
1698759900000|2023-10-31 13:45:00|911.8|911.3|912.6|912.1|913.1|912.6|911.7|911.2|1992
1698760200000|2023-10-31 13:50:00|912.7|912.2|911.6|911.1|912.7|912.2|910.9|910.4|1454
1698760500000|2023-10-31 13:55:00|911.5|911|911.2|910.7|912|911.5|911.1|910.6|1404
1698760800000|2023-10-31 14:00:00|911.1|910.6|909.6|909.1|911.3|910.8|909.4|908.9|2107
1698761100000|2023-10-31 14:05:00|909.7|909.2|911.5|911|911.5|911|909.7|909.2|1322
1698761400000|2023-10-31 14:10:00|911.6|911.1|913.5|913|913.5|913|911.6|911.1|1918
1698761700000|2023-10-31 14:15:00|913.6|913.1|913.9|913.4|914.8|914.3|913.4|912.9|1376
1698762000000|2023-10-31 14:20:00|913.8|913.3|913.2|912.7|914.2|913.7|913.2|912.7|1296
1698762300000|2023-10-31 14:25:00|913.1|912.6|912.4|911.9|913.2|912.7|912.1|911.6|1269
1698762600000|2023-10-31 14:30:00|912.5|912|911.7|911.2|913.2|912.7|911.7|911.2|1413
1698762900000|2023-10-31 14:35:00|911.6|911.1|910.9|910.4|911.6|911.1|910.9|910.4|1348
1698763200000|2023-10-31 14:40:00|910.8|910.3|912.5|912|912.6|912.1|910.8|910.3|803
1698763500000|2023-10-31 14:45:00|912.4|911.9|911.8|911.3|912.7|912.2|911.7|911.2|702
1698763800000|2023-10-31 14:50:00|911.7|911.2|912.7|912.2|913|912.5|911.7|911.2|597
1698764100000|2023-10-31 14:55:00|912.8|912.3|911.9|911.4|912.8|912.3|911.7|911.2|993
1698764400000|2023-10-31 15:00:00|912|911.5|911.6|911.1|912.7|912.2|911.5|911|1080
1698764700000|2023-10-31 15:05:00|911.7|911.2|911.6|911.1|911.7|911.2|910.9|910.4|1061
1698765000000|2023-10-31 15:10:00|911.7|911.2|911.6|911.1|911.9|911.4|911.2|910.7|691
1698765300000|2023-10-31 15:15:00|911.7|911.2|910.9|910.4|911.7|911.2|910.6|910.1|712
1698765600000|2023-10-31 15:20:00|910.7|910.2|909.9|909.4|910.8|910.3|909.7|909.2|875
1698765900000|2023-10-31 15:25:00|909.8|909.3|909.8|909.3|910.6|910.1|909.7|909.2|825
1698766200000|2023-10-31 15:30:00|909.9|909.4|910.3|909.8|910.4|909.9|909.7|909.2|1005
1698766500000|2023-10-31 15:35:00|910.4|909.9|909.4|908.9|910.4|909.9|909.4|908.9|2568
1698766800000|2023-10-31 15:40:00|909.5|909|908.4|907.9|909.5|909|908.3|907.8|4203
1698767100000|2023-10-31 15:45:00|908.5|908|908.5|908|909|908.5|907.8|907.3|2284
1698767400000|2023-10-31 15:50:00|908.6|908.1|908.5|908|908.8|908.3|908.2|907.7|1638
1698767700000|2023-10-31 15:55:00|908.6|908.1|909.8|909.3|909.8|909.3|908.5|908|1768
1698768000000|2023-10-31 16:00:00|909.7|909.2|909|908.5|909.9|909.4|908.9|908.4|1258
1698768300000|2023-10-31 16:05:00|908.9|908.4|909.3|908.8|909.4|908.9|908.8|908.3|1486
1698768600000|2023-10-31 16:10:00|909.2|908.7|908.3|907.8|909.5|909|908.2|907.7|2597
1698768900000|2023-10-31 16:15:00|908.4|907.9|908|907.5|908.7|908.2|907.9|907.4|2449
1698769200000|2023-10-31 16:20:00|908.1|907.6|908.6|908.1|908.6|908.1|908|907.5|975
1698769500000|2023-10-31 16:25:00|908.5|908|907.8|907.3|908.5|908|907.6|907.1|4946
1698769800000|2023-10-31 16:30:00|907.9|907.4|909.3|908.8|909.3|908.8|907.8|907.3|2768
1698770100000|2023-10-31 16:35:00|909.2|908.7|909.3|908.8|909.3|908.8|908.3|907.8|1446
1698770400000|2023-10-31 16:40:00|909.2|908.7|909.1|908.6|909.8|909.3|908.9|908.4|1155
1698770700000|2023-10-31 16:45:00|909|908.5|909.3|908.8|909.4|908.9|908.9|908.4|1347
1698771000000|2023-10-31 16:50:00|909.2|908.7|908.8|908.3|909.4|908.9|908.8|908.3|1751
1698771300000|2023-10-31 16:55:00|908.9|908.4|909|908.5|909.1|908.6|908.6|908.1|1149
1698771600000|2023-10-31 17:00:00|908.9|908.4|909.2|908.7|909.4|908.9|908.6|908.1|1028
1698771900000|2023-10-31 17:05:00|909.3|908.8|909.7|909.2|909.8|909.3|909.2|908.7|964
1698772200000|2023-10-31 17:10:00|909.6|909.1|908.9|908.4|909.6|909.1|908.6|908.1|869
1698772500000|2023-10-31 17:15:00|909|908.5|909.2|908.7|909.2|908.7|908.9|908.4|768
1698772800000|2023-10-31 17:20:00|909.3|908.8|909.1|908.6|909.4|908.9|909|908.5|352
1698773100000|2023-10-31 17:25:00|909|908.5|909.2|908.7|909.2|908.7|908.7|908.2|689
1698773400000|2023-10-31 17:30:00|909.3|908.8|909.7|909.2|909.7|909.2|909.3|908.8|366
1698773700000|2023-10-31 17:35:00|909.8|909.3|909.9|909.4|910|909.5|909.4|908.9|402
1698774000000|2023-10-31 17:40:00|909.8|909.3|910.1|909.6|910.3|909.8|909.7|909.2|317
1698774300000|2023-10-31 17:45:00|910|909.5|909.9|909.4|910|909.5|909.6|909.1|455
1698774600000|2023-10-31 17:50:00|909.8|909.3|910.4|909.9|910.5|910|909.8|909.3|265
1698774900000|2023-10-31 17:55:00|910.5|910|910.5|910|910.7|910.2|910.2|909.7|335
1698775200000|2023-10-31 18:00:00|910.6|910.1|910.6|910.1|910.9|910.4|910.4|909.9|412
1698775500000|2023-10-31 18:05:00|910.5|910|910.4|909.9|910.6|910.1|910.3|909.8|425
1698775800000|2023-10-31 18:10:00|910.3|909.8|910.3|909.8|910.6|910.1|910.2|909.7|514
1698776100000|2023-10-31 18:15:00|910.4|909.9|909.8|909.3|910.5|910|909.7|909.2|436
1698776400000|2023-10-31 18:20:00|909.9|909.4|909.8|909.3|910.1|909.6|909.7|909.2|216
1698776700000|2023-10-31 18:25:00|909.7|909.2|909.4|908.9|909.8|909.3|909.4|908.9|206
1698777000000|2023-10-31 18:30:00|909.5|909|909.7|909.2|909.8|909.3|909.4|908.9|320
1698777300000|2023-10-31 18:35:00|909.8|909.3|909.9|909.4|909.9|909.4|909.3|908.8|324
1698777600000|2023-10-31 18:40:00|910|909.5|910.9|910.4|910.9|910.4|910|909.5|466
1698777900000|2023-10-31 18:45:00|911|910.5|911.5|911|911.7|911.2|910.9|910.4|519
1698778200000|2023-10-31 18:50:00|911.6|911.1|912|911.5|912|911.5|911.6|911.1|616
1698778500000|2023-10-31 18:55:00|912.1|911.6|912.7|912.2|912.7|912.2|912.1|911.6|600
1698778800000|2023-10-31 19:00:00|912.8|912.3|913.8|913.3|913.8|913.3|912.8|912.3|924
1698779100000|2023-10-31 19:05:00|913.7|913.2|913.9|913.4|913.9|913.4|913.4|912.9|1160
1698779400000|2023-10-31 19:10:00|914|913.5|914.6|914.1|914.7|914.2|914|913.5|1649
1698779700000|2023-10-31 19:15:00|914.5|914|915.4|914.9|915.4|914.9|914.5|914|1723
1698780000000|2023-10-31 19:20:00|915.3|914.8|914.6|914.1|915.5|915|914.4|913.9|1280
1698780300000|2023-10-31 19:25:00|914.5|914|915.2|914.7|915.2|914.7|914.4|913.9|788
1698780600000|2023-10-31 19:30:00|915.1|914.6|915.1|914.6|915.2|914.7|914.6|914.1|1615
1698780900000|2023-10-31 19:35:00|915|914.5|914.9|914.4|915.3|914.8|914.9|914.4|766
1698781200000|2023-10-31 19:40:00|915|914.5|915|914.5|915|914.5|914.4|913.9|1253
1698781500000|2023-10-31 19:45:00|915.1|914.6|914.8|914.3|915.2|914.7|914.7|914.2|1417
1698781800000|2023-10-31 19:50:00|914.9|914.4|915.1|914.6|915.1|914.6|914.7|914.2|1951
1698782100000|2023-10-31 19:55:00|915|914.5|915|914.5|915.7|915.2|914.8|914.3|19500
1698782400000|2023-10-31 20:00:00|914.9|914.4|915|913|915.8|914.4|914.7|912.7|1751
1698782700000|2023-10-31 20:05:00|914.9|912.9|914.8|912.8|914.9|912.9|914.6|912.6|211
1698783000000|2023-10-31 20:10:00|914.9|912.9|914.6|912.6|914.9|912.9|914.6|912.6|213
1698783300000|2023-10-31 20:15:00|914.7|912.7|914.1|912.1|914.7|912.7|914.1|912.1|277
1698783600000|2023-10-31 20:20:00|914.2|912.2|914.2|912.2|914.3|912.3|914.1|912.1|48
1698783900000|2023-10-31 20:25:00|||||||||12
1698784200000|2023-10-31 20:30:00|914.3|912.3|914.4|912.4|914.4|912.4|914.1|912.1|51
1698784500000|2023-10-31 20:35:00|914.6|912.6|914.8|912.8|914.9|912.9|914.6|912.6|96
1698784800000|2023-10-31 20:40:00|914.7|912.7|915.1|913.1|915.1|913.1|914.7|912.7|85
1698785100000|2023-10-31 20:45:00|915|913|915.1|913.1|915.3|913.3|915|913|25
1698785400000|2023-10-31 20:50:00|915|913|915.1|913.1|915.2|913.2|915|913|18
1698785700000|2023-10-31 20:55:00|915.2|913.2|914.9|912.9|915.2|913.2|914.7|912.7|47
1698786000000|2023-10-31 21:00:00|913.5|911.5|913.5|911.5|913.5|911.5|913.5|911.5|1
1698786300000|2023-10-31 21:05:00|914.7|912.7|914.7|912.7|914.7|912.7|914.7|912.7|1
1698786600000|2023-10-31 21:10:00|913.3|911.3|913.3|911.3|916.9|914.9|913.3|911.3|126
1698786900000|2023-10-31 21:15:00|916.4|914.4|913.4|911.4|916.4|914.4|913.4|911.4|2
1698787200000|2023-10-31 21:20:00|916.2|914.2|913.7|911.7|916.2|914.2|913.7|911.7|2
1698787500000|2023-10-31 21:25:00|916.3|914.3|916.3|914.3|916.4|914.4|916.3|914.3|5
1698787800000|2023-10-31 21:30:00|916.1|914.1|916.1|914.1|916.1|914.1|916.1|914.1|1
1698788100000|2023-10-31 21:35:00|914.4|912.4|914.4|912.4|914.4|912.4|914.4|912.4|1
1698788400000|2023-10-31 21:40:00|912.1|910.1|916.4|914.4|916.4|914.4|912.1|910.1|2
1698788700000|2023-10-31 21:45:00|912.3|910.3|912.3|910.3|912.3|910.3|912.3|910.3|1
1698789000000|2023-10-31 21:50:00|916.3|914.3|912.7|910.7|916.3|914.3|912.7|910.7|4
1698789300000|2023-10-31 21:55:00|916.3|914.3|916.1|914.1|916.3|914.3|913.2|911.2|5
1698789600000|2023-10-31 22:00:00|913.5|911.5|913.2|911.2|914|912|913.2|911.2|0
1698789900000|2023-10-31 22:05:00|913.1|911.1|913.1|911.1|913.2|911.2|913|911|0
1698790200000|2023-10-31 22:10:00|913.2|911.2|913.2|911.2|913.2|911.2|913|911|0
1698790500000|2023-10-31 22:15:00|913.1|911.1|913.2|911.2|913.3|911.3|913.1|911.1|0
1698790800000|2023-10-31 22:20:00|913.1|911.1|913|911|913.2|911.2|913|911|0
1698791100000|2023-10-31 22:25:00|912.9|910.9|913.1|911.1|913.2|911.2|912.9|910.9|0
1698791400000|2023-10-31 22:30:00|913.2|911.2|913.1|911.1|913.3|911.3|913|911|0
1698791700000|2023-10-31 22:35:00|913.2|911.2|913.2|911.2|913.3|911.3|913.1|911.1|0
1698792000000|2023-10-31 22:40:00|913.3|911.3|913.4|911.4|913.6|911.6|913.3|911.3|0
1698792300000|2023-10-31 22:45:00|913.5|911.5|913.4|911.4|913.5|911.5|913.3|911.3|0
1698792600000|2023-10-31 22:50:00|913.5|911.5|913.5|911.5|913.6|911.6|913.4|911.4|0
1698792900000|2023-10-31 22:55:00|913.6|911.6|913.6|911.6|913.6|911.6|913.5|911.5|0
1698793200000|2023-10-31 23:00:00|913.5|911.5|913|911|913.6|911.6|912.8|910.8|0
1698793500000|2023-10-31 23:05:00|912.9|910.9|913|911|913.1|911.1|912.9|910.9|0
1698793800000|2023-10-31 23:10:00|912.9|910.9|912.9|910.9|913|911|912.9|910.9|0
1698794100000|2023-10-31 23:15:00|912.8|910.8|913.1|911.1|913.1|911.1|912.8|910.8|0
1698794400000|2023-10-31 23:20:00|913|911|913|911|913|911|913|911|0
1698794700000|2023-10-31 23:25:00|912.9|910.9|913|911|913|911|912.9|910.9|0
1698795000000|2023-10-31 23:30:00|912.9|910.9|912.9|910.9|913|911|912.9|910.9|0
1698795300000|2023-10-31 23:35:00|912.8|910.8|912.9|910.9|912.9|910.9|912.7|910.7|0
1698795600000|2023-10-31 23:40:00|912.8|910.8|913|911|913|911|912.8|910.8|0
1698795900000|2023-10-31 23:45:00|912.9|910.9|912.8|910.8|913|911|912.8|910.8|0
1698796200000|2023-10-31 23:50:00|912.9|910.9|913|911|913|911|912.8|910.8|0
1698796500000|2023-10-31 23:55:00|912.9|910.9|913|911|913|911|912.9|910.9|0
1698796800000|2023-11-01 00:00:00|915.2|913.2|916.7|914.7|917.1|915.1|915.2|913.2|132
1698797100000|2023-11-01 00:05:00|916.6|914.6|917.4|915.4|917.5|915.5|916.6|914.6|94
1698797400000|2023-11-01 00:10:00|917.3|915.3|917.7|915.7|918|916|917.2|915.2|78
1698797700000|2023-11-01 00:15:00|917.8|915.8|917.8|915.8|918|916|917.2|915.2|248
1698798000000|2023-11-01 00:20:00|917.6|915.6|917|915|917.6|915.6|916.9|914.9|36
1698798300000|2023-11-01 00:25:00|916.9|914.9|916.7|914.7|916.9|914.9|916.4|914.4|61
1698798600000|2023-11-01 00:30:00|916.6|914.6|915.7|913.7|916.7|914.7|915.7|913.7|62
1698798900000|2023-11-01 00:35:00|915.8|913.8|915.6|913.6|915.8|913.8|915.1|913.1|72
1698799200000|2023-11-01 00:40:00|915.5|913.5|915.1|913.1|915.6|913.6|914.9|912.9|80
1698799500000|2023-11-01 00:45:00|915.2|913.2|916|914|916.1|914.1|915.2|913.2|50
1698799800000|2023-11-01 00:50:00|915.9|913.9|915.2|913.2|915.9|913.9|915.2|913.2|17
1698800100000|2023-11-01 00:55:00|915.4|913.4|915.6|913.6|915.6|913.6|915|913|19
1698800400000|2023-11-01 01:00:00|915.4|913.4|915.5|913.5|916.1|914.1|915.3|913.3|79
1698800700000|2023-11-01 01:05:00|915.6|913.6|916.1|914.1|916.4|914.4|915.6|913.6|98
1698801000000|2023-11-01 01:10:00|916.2|914.2|916.2|914.2|916.2|914.2|915.6|913.6|45
1698801300000|2023-11-01 01:15:00|916.5|914.5|916.3|914.3|916.7|914.7|915.4|913.4|106
1698801600000|2023-11-01 01:20:00|915.9|913.9|916.7|914.7|917|915|915.7|913.7|47
1698801900000|2023-11-01 01:25:00|917|915|915.7|913.7|917|915|915.7|913.7|54
1698802200000|2023-11-01 01:30:00|916|914|915.2|913.2|916.5|914.5|915|913|84
1698802500000|2023-11-01 01:35:00|915.1|913.1|915.2|913.2|915.7|913.7|915|913|76
1698802800000|2023-11-01 01:40:00|915.3|913.3|915.6|913.6|915.9|913.9|915.2|913.2|97
1698803100000|2023-11-01 01:45:00|915.1|913.1|913.7|911.7|915.1|913.1|913.4|911.4|41
1698803400000|2023-11-01 01:50:00|913.4|911.4|911.9|909.9|913.4|911.4|911.9|909.9|44
1698803700000|2023-11-01 01:55:00|911.8|909.8|912|910|912.2|910.2|911.2|909.2|42
1698804000000|2023-11-01 02:00:00|911.9|909.9|912|910|912.2|910.2|911.7|909.7|22
1698804300000|2023-11-01 02:05:00|911.7|909.7|911.1|909.1|911.7|909.7|911|909|27
1698804600000|2023-11-01 02:10:00|911.2|909.2|911.7|909.7|912|910|911.2|909.2|22
1698804900000|2023-11-01 02:15:00|912|910|911.7|909.7|912|910|911.3|909.3|17
1698805200000|2023-11-01 02:20:00|911.6|909.6|911.1|909.1|911.6|909.6|910.6|908.6|37
1698805500000|2023-11-01 02:25:00|911.3|909.3|912|910|912.1|910.1|911.3|909.3|26
1698805800000|2023-11-01 02:30:00|912.5|910.5|913.6|911.6|913.6|911.6|912.5|910.5|15
1698806100000|2023-11-01 02:35:00|913.7|911.7|913.9|911.9|914.2|912.2|913.7|911.7|85
1698806400000|2023-11-01 02:40:00|913.7|911.7|914|912|914.1|912.1|913.4|911.4|47
1698806700000|2023-11-01 02:45:00|913.9|911.9|913.5|911.5|914.1|912.1|913.4|911.4|15
1698807000000|2023-11-01 02:50:00|913.7|911.7|913.8|911.8|913.9|911.9|913.3|911.3|10
1698807300000|2023-11-01 02:55:00|913.7|911.7|914.4|912.4|914.4|912.4|913.7|911.7|13
1698807600000|2023-11-01 03:00:00|914.5|912.5|914.2|912.2|914.6|912.6|914.1|912.1|16
1698807900000|2023-11-01 03:05:00|914.4|912.4|914.6|912.6|914.6|912.6|914.3|912.3|6
1698808200000|2023-11-01 03:10:00|914.4|912.4|913.9|911.9|914.4|912.4|913.9|911.9|38
1698808500000|2023-11-01 03:15:00|914.1|912.1|914.3|912.3|914.3|912.3|914|912|8
1698808800000|2023-11-01 03:20:00|914.8|912.8|915.2|913.2|915.2|913.2|914.7|912.7|39
1698809100000|2023-11-01 03:25:00|915.3|913.3|915.2|913.2|915.3|913.3|915|913|9
1698809400000|2023-11-01 03:30:00|915.3|913.3|915.3|913.3|915.7|913.7|915.3|913.3|10
1698809700000|2023-11-01 03:35:00|915.4|913.4|915.3|913.3|915.4|913.4|915.3|913.3|2
1698810000000|2023-11-01 03:40:00|915.5|913.5|915.2|913.2|915.5|913.5|915.2|913.2|6
1698810300000|2023-11-01 03:45:00|914.9|912.9|915.2|913.2|915.2|913.2|914.8|912.8|6
1698810600000|2023-11-01 03:50:00|915|913|914.9|912.9|915|913|914.8|912.8|5
1698810900000|2023-11-01 03:55:00|914.7|912.7|914.5|912.5|914.9|912.9|914.4|912.4|9
1698811200000|2023-11-01 04:00:00|914.3|912.3|914.6|912.6|914.6|912.6|914.1|912.1|22
1698811500000|2023-11-01 04:05:00|914.2|912.2|914.2|912.2|914.2|912.2|914.2|912.2|2
1698811800000|2023-11-01 04:10:00|914.3|912.3|914.2|912.2|914.3|912.3|914.2|912.2|5
1698812100000|2023-11-01 04:15:00|914.1|912.1|914.1|912.1|914.1|912.1|914.1|912.1|5
1698812400000|2023-11-01 04:20:00|914|912|914.2|912.2|914.2|912.2|913.9|911.9|21
1698812700000|2023-11-01 04:25:00|914.1|912.1|913.8|911.8|914.1|912.1|913.8|911.8|11
1698813000000|2023-11-01 04:30:00|913.7|911.7|913.7|911.7|913.7|911.7|913.6|911.6|6
1698813300000|2023-11-01 04:35:00|914.1|912.1|914.4|912.4|914.5|912.5|914.1|912.1|47
1698813600000|2023-11-01 04:40:00|914.6|912.6|914.6|912.6|914.6|912.6|914.6|912.6|1
1698813900000|2023-11-01 04:45:00|914.8|912.8|914.8|912.8|914.8|912.8|914.8|912.8|1
1698814500000|2023-11-01 04:55:00|914.7|912.7|914.7|912.7|914.7|912.7|914.7|912.7|29
1698814800000|2023-11-01 05:00:00|914.4|912.4|913.8|911.8|914.4|912.4|913.7|911.7|52
1698815100000|2023-11-01 05:05:00|913.5|911.5|913.5|911.5|913.5|911.5|913.3|911.3|13
1698815400000|2023-11-01 05:10:00|913.8|911.8|913.9|911.9|913.9|911.9|913.5|911.5|13
1698815700000|2023-11-01 05:15:00|914.3|912.3|914.3|912.3|914.3|912.3|914.3|912.3|1
1698816000000|2023-11-01 05:20:00|914.5|912.5|914.1|912.1|914.9|912.9|914.1|912.1|39
1698816300000|2023-11-01 05:25:00|914|912|913.9|911.9|914|912|913.9|911.9|5
1698816600000|2023-11-01 05:30:00|914|912|913.7|911.7|914.1|912.1|913.6|911.6|45
1698816900000|2023-11-01 05:35:00|913.9|911.9|913|911|913.9|911.9|912.6|910.6|163
1698817200000|2023-11-01 05:40:00|912.7|910.7|912.7|910.7|912.9|910.9|912.6|910.6|8
1698817500000|2023-11-01 05:45:00|912.8|910.8|912.5|910.5|912.8|910.8|912.5|910.5|26
1698817800000|2023-11-01 05:50:00|912.6|910.6|912.6|910.6|912.7|910.7|912.6|910.6|10
1698818100000|2023-11-01 05:55:00|912.4|910.4|912.8|910.8|912.8|910.8|912.4|910.4|19
1698818400000|2023-11-01 06:00:00|912.7|910.7|913.9|911.9|913.9|911.9|912.7|910.7|17
1698818700000|2023-11-01 06:05:00|914|912|914.2|912.2|914.5|912.5|914|912|37
1698819000000|2023-11-01 06:10:00|914.4|912.4|915.2|913.2|915.2|913.2|914.4|912.4|64
1698819300000|2023-11-01 06:15:00|915.1|913.1|915.1|913.1|915.3|913.3|914.9|912.9|48
1698819600000|2023-11-01 06:20:00|914.9|912.9|914.5|912.5|914.9|912.9|914.4|912.4|24
1698819900000|2023-11-01 06:25:00|914.4|912.4|914.1|912.1|914.4|912.4|914.1|912.1|11
1698820200000|2023-11-01 06:30:00|913.9|911.9|913.5|911.5|913.9|911.9|913.4|911.4|13
1698820500000|2023-11-01 06:35:00|913.3|911.3|913.6|911.6|913.7|911.7|913.3|911.3|8
1698820800000|2023-11-01 06:40:00|913.7|911.7|914|912|914|912|913.7|911.7|13
1698821100000|2023-11-01 06:45:00|914.1|912.1|914.2|912.2|914.3|912.3|914|912|16
1698821400000|2023-11-01 06:50:00|914.4|912.4|914.9|912.9|914.9|912.9|914.4|912.4|28
1698821700000|2023-11-01 06:55:00|915|913|915|913|915|913|914.7|912.7|38
1698822000000|2023-11-01 07:00:00|915.1|913.1|915.6|913.6|915.7|913.7|915|913|45
1698822300000|2023-11-01 07:05:00|915.5|913.5|914.5|912.5|915.5|913.5|914.5|912.5|78
1698822600000|2023-11-01 07:10:00|914.4|912.4|914.6|912.6|914.6|912.6|914.2|912.2|40
1698822900000|2023-11-01 07:15:00|914.7|912.7|914.4|912.4|914.8|912.8|914.4|912.4|37
1698823200000|2023-11-01 07:20:00|914.5|912.5|913.8|911.8|914.5|912.5|913.7|911.7|44
1698823500000|2023-11-01 07:25:00|913.9|911.9|913.4|911.4|913.9|911.9|913.3|911.3|58
1698823800000|2023-11-01 07:30:00|913.5|911.5|913.6|911.6|913.7|911.7|913.5|911.5|76
1698824100000|2023-11-01 07:35:00|913.5|911.5|913.3|911.3|914|912|913.1|911.1|288
1698824400000|2023-11-01 07:40:00|913.2|911.2|912.6|910.6|913.2|911.2|912.5|910.5|187
1698824700000|2023-11-01 07:45:00|912.5|910.5|912.3|910.3|912.7|910.7|912.3|910.3|101
1698825000000|2023-11-01 07:50:00|912.4|910.4|912.3|910.3|912.5|910.5|912.3|910.3|67
1698825300000|2023-11-01 07:55:00|912.4|910.4|912.8|910.8|912.8|910.8|912.3|910.3|46
1698825600000|2023-11-01 08:00:00|913|911|912.7|910.7|913.3|911.3|912.3|910.3|402
1698825900000|2023-11-01 08:05:00|912.6|910.6|913|911|913.1|911.1|912.4|910.4|254
1698826200000|2023-11-01 08:10:00|912.8|910.8|913.7|911.7|913.8|911.8|912.7|910.7|227
1698826500000|2023-11-01 08:15:00|913.8|911.8|912.4|910.4|913.8|911.8|912.3|910.3|222
1698826800000|2023-11-01 08:20:00|912.5|910.5|912.7|910.7|912.8|910.8|912.4|910.4|57
1698827100000|2023-11-01 08:25:00|912.6|910.6|911.7|909.7|912.7|910.7|911.7|909.7|62
1698827400000|2023-11-01 08:30:00|911.8|909.8|912.1|910.1|912.3|910.3|911.7|909.7|209
1698827700000|2023-11-01 08:35:00|912.2|910.2|912.5|910.5|912.6|910.6|912.2|910.2|108
1698828000000|2023-11-01 08:40:00|912.6|910.6|912.1|910.1|912.6|910.6|912|910|107
1698828300000|2023-11-01 08:45:00|912.2|910.2|912.1|910.1|912.3|910.3|911.8|909.8|136
1698828600000|2023-11-01 08:50:00|912.2|910.2|911.7|909.7|912.2|910.2|911.7|909.7|113
1698828900000|2023-11-01 08:55:00|911.8|909.8|912.2|910.2|912.2|910.2|911.8|909.8|61
1698829200000|2023-11-01 09:00:00|912.3|910.3|912.8|910.8|912.8|910.8|912.1|910.1|92
1698829500000|2023-11-01 09:05:00|912.9|910.9|913|911|913.3|911.3|912.9|910.9|148
1698829800000|2023-11-01 09:10:00|912.9|910.9|912.9|910.9|913|911|912.8|910.8|62
1698830100000|2023-11-01 09:15:00|912.8|910.8|912.1|910.1|912.8|910.8|912|910|196
1698830400000|2023-11-01 09:20:00|912.2|910.2|912|910|912.2|910.2|911.8|909.8|64
1698830700000|2023-11-01 09:25:00|912.1|910.1|912.5|910.5|912.6|910.6|912|910|74
1698831000000|2023-11-01 09:30:00|912.6|910.6|912.1|910.1|912.6|910.6|912|910|43
1698831300000|2023-11-01 09:35:00|912|910|912.3|910.3|912.3|910.3|912|910|23
1698831600000|2023-11-01 09:40:00|912.2|910.2|911.8|909.8|912.2|910.2|911.8|909.8|24
1698831900000|2023-11-01 09:45:00|911.9|909.9|911.9|909.9|911.9|909.9|911.9|909.9|5
1698832200000|2023-11-01 09:50:00|911.7|909.7|911.7|909.7|911.7|909.7|911.5|909.5|15
1698832500000|2023-11-01 09:55:00|911.9|909.9|911.9|909.9|912|910|911.8|909.8|32
1698832800000|2023-11-01 10:00:00|911.8|909.8|911.6|909.6|911.9|909.9|911.6|909.6|64
1698833100000|2023-11-01 10:05:00|911.7|909.7|911.4|909.4|911.9|909.9|911.4|909.4|63
1698833400000|2023-11-01 10:10:00|911.5|909.5|911.9|909.9|911.9|909.9|911.4|909.4|115
1698833700000|2023-11-01 10:15:00|911.8|909.8|911.9|909.9|912|910|911.7|909.7|132
1698834000000|2023-11-01 10:20:00|911.8|909.8|911.4|909.4|911.8|909.8|911.4|909.4|77
1698834300000|2023-11-01 10:25:00|911.5|909.5|911.9|909.9|912|910|911.4|909.4|56
1698834600000|2023-11-01 10:30:00|911.8|909.8|912.1|910.1|912.2|910.2|911.7|909.7|77
1698834900000|2023-11-01 10:35:00|912.2|910.2|912|910|912.2|910.2|912|910|59
1698835200000|2023-11-01 10:40:00|912.1|910.1|912.2|910.2|912.4|910.4|911.9|909.9|126
1698835500000|2023-11-01 10:45:00|912.3|910.3|912.2|910.2|912.3|910.3|912.2|910.2|83
1698835800000|2023-11-01 10:50:00|912.3|910.3|912.6|910.6|912.6|910.6|912.3|910.3|55
1698836100000|2023-11-01 10:55:00|912.4|910.4|912.5|910.5|912.6|910.6|912.4|910.4|38
1698836400000|2023-11-01 11:00:00|912.6|910.6|912.9|910.9|913|911|912.5|910.5|89
1698836700000|2023-11-01 11:05:00|912.8|910.8|912.5|910.5|912.9|910.9|912.5|910.5|101
1698837000000|2023-11-01 11:10:00|912.6|910.6|912.6|910.6|912.8|910.8|912.5|910.5|29
1698837300000|2023-11-01 11:15:00|912.7|910.7|912.7|910.7|912.7|910.7|912.6|910.6|24
1698837600000|2023-11-01 11:20:00|912.6|910.6|912.5|910.5|912.6|910.6|912.4|910.4|70
1698837900000|2023-11-01 11:25:00|912.6|910.6|912.6|910.6|912.8|910.8|912.6|910.6|17
1698838200000|2023-11-01 11:30:00|912.5|910.5|913|911|913|911|912.5|910.5|28
1698838500000|2023-11-01 11:35:00|913.1|911.1|912.9|910.9|913.1|911.1|912.7|910.7|27
1698838800000|2023-11-01 11:40:00|912.8|910.8|912.7|910.7|912.8|910.8|912.6|910.6|47
1698839100000|2023-11-01 11:45:00|912.6|910.6|912.4|910.4|912.7|910.7|912.4|910.4|122
1698839400000|2023-11-01 11:50:00|912.3|910.3|912.4|910.4|912.5|910.5|912.1|910.1|101
1698839700000|2023-11-01 11:55:00|912.3|910.3|912.5|910.5|912.6|910.6|912.3|910.3|146
1698840000000|2023-11-01 12:00:00|912.6|910.6|912.8|910.8|913|911|912.5|910.5|420
1698840300000|2023-11-01 12:05:00|912.7|910.7|912.7|910.7|912.8|910.8|912.4|910.4|266
1698840600000|2023-11-01 12:10:00|912.6|910.6|912.7|910.7|913|911|912.4|910.4|195
1698840900000|2023-11-01 12:15:00|913.4|911.4|913.7|911.7|913.9|911.9|913|911|348
1698841200000|2023-11-01 12:20:00|913.8|911.8|913.5|911.5|913.9|911.9|913.3|911.3|308
1698841500000|2023-11-01 12:25:00|913.4|911.4|913.7|911.7|913.8|911.8|913.3|911.3|154
1698841800000|2023-11-01 12:30:00|914.1|912.1|915.7|913.7|915.7|913.7|914.1|912.1|549
1698842100000|2023-11-01 12:35:00|915.8|913.8|916|914|916.1|914.1|915.4|913.4|404
1698842400000|2023-11-01 12:40:00|915.9|913.9|915.1|913.1|915.9|913.9|915|913|120
1698842700000|2023-11-01 12:45:00|915|913|915.3|913.3|915.9|913.9|915|913|370
1698843000000|2023-11-01 12:50:00|915.4|913.4|915.1|913.1|915.6|913.6|915.1|913.1|551
1698843300000|2023-11-01 12:55:00|915|913|914.5|912.5|915.2|913.2|914.4|912.4|545
1698843600000|2023-11-01 13:00:00|914.6|912.6|914.4|912.4|914.6|912.6|913.7|911.7|350
1698843900000|2023-11-01 13:05:00|914.5|912.5|915.1|913.1|915.1|913.1|914.5|912.5|211
1698844200000|2023-11-01 13:10:00|915.2|913.2|915.1|913.1|915.3|913.3|915|913|224
1698844500000|2023-11-01 13:15:00|915.2|913.2|916.3|914.3|916.4|914.4|915.1|913.1|544
1698844800000|2023-11-01 13:20:00|916.4|914.4|916|914|916.4|914.4|915.9|913.9|251
1698845100000|2023-11-01 13:25:00|915.9|913.9|915.5|913.5|916|914|915.5|913.5|218
1698845400000|2023-11-01 13:30:00|914.8|914.3|914.8|914.3|915.9|915.4|914.4|913.9|3152
1698845700000|2023-11-01 13:35:00|914.7|914.2|915.1|914.6|915.8|915.3|914.3|913.8|1286
1698846000000|2023-11-01 13:40:00|915.2|914.7|914.5|914|915.3|914.8|914.2|913.7|1049
1698846300000|2023-11-01 13:45:00|914.6|914.1|916.1|915.6|916.2|915.7|914.1|913.6|1604
1698846600000|2023-11-01 13:50:00|916.2|915.7|915.5|915|916.3|915.8|915.2|914.7|1559
1698846900000|2023-11-01 13:55:00|915.4|914.9|914.7|914.2|915.4|914.9|914.6|914.1|635
1698847200000|2023-11-01 14:00:00|914.8|914.3|915|914.5|916.7|916.2|914.8|914.3|3724
1698847500000|2023-11-01 14:05:00|915.1|914.6|915.2|914.7|915.6|915.1|914.7|914.2|1238
1698847800000|2023-11-01 14:10:00|915.3|914.8|917.4|916.9|917.6|917.1|914.8|914.3|1332
1698848100000|2023-11-01 14:15:00|917.5|917|917.9|917.4|917.9|917.4|917.1|916.6|1215
1698848400000|2023-11-01 14:20:00|918|917.5|919.9|919.4|920|919.5|917.9|917.4|2864
1698848700000|2023-11-01 14:25:00|919.8|919.3|919.9|919.4|920.2|919.7|919.5|919|1529
1698849000000|2023-11-01 14:30:00|920|919.5|920.1|919.6|920.3|919.8|919.5|919|1584
1698849300000|2023-11-01 14:35:00|920.2|919.7|920.3|919.8|920.8|920.3|919.9|919.4|1407
1698849600000|2023-11-01 14:40:00|920.4|919.9|920.6|920.1|920.6|920.1|920.2|919.7|2229
1698849900000|2023-11-01 14:45:00|920.7|920.2|919.6|919.1|921|920.5|919.4|918.9|1091
1698850200000|2023-11-01 14:50:00|919.5|919|920.1|919.6|920.2|919.7|919.2|918.7|2083
1698850500000|2023-11-01 14:55:00|920|919.5|919.4|918.9|920.4|919.9|919.2|918.7|1295
1698850800000|2023-11-01 15:00:00|919.3|918.8|919.3|918.8|919.7|919.2|918.8|918.3|1000
1698851100000|2023-11-01 15:05:00|919.2|918.7|919.7|919.2|919.7|919.2|919.2|918.7|718
1698851400000|2023-11-01 15:10:00|919.6|919.1|918.4|917.9|919.7|919.2|918.2|917.7|1346
1698851700000|2023-11-01 15:15:00|918.3|917.8|918.3|917.8|918.4|917.9|917.9|917.4|1139
1698852000000|2023-11-01 15:20:00|918.4|917.9|918.2|917.7|918.4|917.9|917.7|917.2|1148
1698852300000|2023-11-01 15:25:00|918.1|917.6|918.3|917.8|918.6|918.1|918.1|917.6|996
1698852600000|2023-11-01 15:30:00|918.2|917.7|918.6|918.1|918.8|918.3|918.1|917.6|1641
1698852900000|2023-11-01 15:35:00|918.5|918|918.8|918.3|919.4|918.9|918.5|918|1407
1698853200000|2023-11-01 15:40:00|918.7|918.2|919.4|918.9|919.4|918.9|918.7|918.2|1009
1698853500000|2023-11-01 15:45:00|919.3|918.8|919.2|918.7|919.7|919.2|919.1|918.6|906
1698853800000|2023-11-01 15:50:00|919.1|918.6|919|918.5|919.2|918.7|918.7|918.2|760
1698854100000|2023-11-01 15:55:00|919.1|918.6|919.3|918.8|919.4|918.9|919.1|918.6|668
1698854400000|2023-11-01 16:00:00|919.2|918.7|919.1|918.6|919.3|918.8|918.7|918.2|801
1698854700000|2023-11-01 16:05:00|919|918.5|919|918.5|919.3|918.8|918.7|918.2|831
1698855000000|2023-11-01 16:10:00|918.9|918.4|918.6|918.1|918.9|918.4|918.5|918|543
1698855300000|2023-11-01 16:15:00|918.5|918|918.4|917.9|918.5|918|918|917.5|596
1698855600000|2023-11-01 16:20:00|918.3|917.8|918.4|917.9|918.4|917.9|918.1|917.6|465
1698855900000|2023-11-01 16:25:00|918.3|917.8|918.4|917.9|918.6|918.1|918|917.5|1032
1698856200000|2023-11-01 16:30:00|918.5|918|918.5|918|918.9|918.4|918.5|918|419
1698856500000|2023-11-01 16:35:00|918.6|918.1|918|917.5|918.6|918.1|917.9|917.4|598
1698856800000|2023-11-01 16:40:00|917.9|917.4|918.5|918|918.5|918|917.5|917|1589
1698857100000|2023-11-01 16:45:00|918.4|917.9|919.3|918.8|919.4|918.9|918.4|917.9|1653
1698857400000|2023-11-01 16:50:00|919.2|918.7|919.6|919.1|919.7|919.2|919|918.5|1193
1698857700000|2023-11-01 16:55:00|919.5|919|919.7|919.2|919.8|919.3|919.4|918.9|1649
1698858000000|2023-11-01 17:00:00|919.8|919.3|919.5|919|919.9|919.4|919.4|918.9|1393
1698858300000|2023-11-01 17:05:00|919.6|919.1|919.4|918.9|920|919.5|919.2|918.7|669
1698858600000|2023-11-01 17:10:00|919.5|919|919.8|919.3|920.1|919.6|919.4|918.9|674
1698858900000|2023-11-01 17:15:00|919.9|919.4|919.6|919.1|920|919.5|919.4|918.9|379
1698859200000|2023-11-01 17:20:00|919.7|919.2|919.2|918.7|919.7|919.2|919.1|918.6|341
1698859500000|2023-11-01 17:25:00|919.3|918.8|919.6|919.1|919.8|919.3|919.1|918.6|520
1698859800000|2023-11-01 17:30:00|919.7|919.2|918.8|918.3|919.7|919.2|918.8|918.3|280
1698860100000|2023-11-01 17:35:00|918.9|918.4|919.4|918.9|919.4|918.9|918.9|918.4|178
1698860400000|2023-11-01 17:40:00|919.3|918.8|919.7|919.2|919.8|919.3|919.2|918.7|241
1698860700000|2023-11-01 17:45:00|919.6|919.1|919.3|918.8|919.6|919.1|919.2|918.7|285
1698861000000|2023-11-01 17:50:00|919.4|918.9|919.6|919.1|919.9|919.4|919.4|918.9|330
1698861300000|2023-11-01 17:55:00|919.7|919.2|919.4|918.9|919.7|919.2|919.2|918.7|386
1698861600000|2023-11-01 18:00:00|919.5|919|920.2|919.7|921.4|920.9|919.4|918.9|1143
1698861900000|2023-11-01 18:05:00|920.1|919.6|919.1|918.6|920.3|919.8|919.1|918.6|700
1698862200000|2023-11-01 18:10:00|919.2|918.7|918.5|918|919.5|919|918.5|918|454
1698862500000|2023-11-01 18:15:00|918.4|917.9|918.9|918.4|919.2|918.7|918|917.5|294
1698862800000|2023-11-01 18:20:00|919.1|918.6|919.3|918.8|919.8|919.3|919|918.5|246
1698863100000|2023-11-01 18:25:00|919.2|918.7|919.4|918.9|919.8|919.3|919.2|918.7|353
1698863400000|2023-11-01 18:30:00|919.5|919|921.5|921|921.7|921.2|919.5|919|992
1698863700000|2023-11-01 18:35:00|921.4|920.9|919.4|918.9|922.2|921.7|919.2|918.7|1550
1698864000000|2023-11-01 18:40:00|919.5|919|918|917.5|919.8|919.3|916.7|916.2|1471
1698864300000|2023-11-01 18:45:00|917.9|917.4|918.9|918.4|919.3|918.8|917.7|917.2|845
1698864600000|2023-11-01 18:50:00|919.1|918.6|920|919.5|920.7|920.2|918.9|918.4|820
1698864900000|2023-11-01 18:55:00|920.1|919.6|921.7|921.2|922|921.5|920|919.5|1093
1698865200000|2023-11-01 19:00:00|921.6|921.1|922.5|922|922.9|922.4|921.6|921.1|1305
1698865500000|2023-11-01 19:05:00|922.4|921.9|922.7|922.2|923.3|922.8|922.2|921.7|702
1698865800000|2023-11-01 19:10:00|922.8|922.3|922.6|922.1|923.6|923.1|922.6|922.1|682
1698866100000|2023-11-01 19:15:00|922.7|922.2|922.7|922.2|923.4|922.9|922.5|922|720
1698866400000|2023-11-01 19:20:00|922.8|922.3|923.8|923.3|923.8|923.3|922.6|922.1|614
1698866700000|2023-11-01 19:25:00|923.9|923.4|923.6|923.1|924|923.5|923.2|922.7|779
1698867000000|2023-11-01 19:30:00|923.7|923.2|924.3|923.8|924.6|924.1|923.5|923|1249
1698867300000|2023-11-01 19:35:00|924.2|923.7|924.1|923.6|924.3|923.8|923.8|923.3|455
1698867600000|2023-11-01 19:40:00|924|923.5|923.7|923.2|924|923.5|923.5|923|913
1698867900000|2023-11-01 19:45:00|923.8|923.3|924.2|923.7|924.3|923.8|923.6|923.1|770
1698868200000|2023-11-01 19:50:00|924.3|923.8|924.5|924|924.6|924.1|923.7|923.2|2100
1698868500000|2023-11-01 19:55:00|924.6|924.1|924.5|924|924.8|924.3|924|923.5|8493
1698868800000|2023-11-01 20:00:00|925.1|923.1|924.5|922.5|925.4|923.4|924.5|922.5|1316
1698869100000|2023-11-01 20:05:00|924.6|922.6|924.6|922.6|924.7|922.7|924.4|922.4|228
1698869400000|2023-11-01 20:10:00|924.4|922.4|924.9|922.9|924.9|922.9|924.3|922.3|209
1698869700000|2023-11-01 20:15:00|925|923|924.5|922.5|925|923|924.3|922.3|108
1698870000000|2023-11-01 20:20:00|924.4|922.4|924.6|922.6|924.7|922.7|924.4|922.4|19
1698870300000|2023-11-01 20:25:00|924.5|922.5|924.5|922.5|924.8|922.8|924.4|922.4|79
1698870600000|2023-11-01 20:30:00|924.6|922.6|924.7|922.7|924.8|922.8|924.5|922.5|78
1698870900000|2023-11-01 20:35:00|924.8|922.8|924.9|922.9|925.4|923.4|924.8|922.8|82
1698871200000|2023-11-01 20:40:00|925|923|925.2|923.2|925.6|923.6|924.9|922.9|30
1698871500000|2023-11-01 20:45:00|925|923|925.6|923.6|925.7|923.7|925|923|69
1698871800000|2023-11-01 20:50:00|925.8|923.8|925.4|923.4|926|924|925.3|923.3|30
1698872100000|2023-11-01 20:55:00|925.3|923.3|924.9|922.9|925.4|923.4|924.9|922.9|83
1698876000000|2023-11-01 22:00:00|924.7|922.7|924.7|922.7|924.7|922.7|924.6|922.6|0
1698876300000|2023-11-01 22:05:00|924.8|922.8|925.2|923.2|925.2|923.2|924.8|922.8|0
1698876600000|2023-11-01 22:10:00|925.1|923.1|925.1|923.1|925.3|923.3|925.1|923.1|0
1698876900000|2023-11-01 22:15:00|925.2|923.2|925.2|923.2|925.3|923.3|925.1|923.1|0
1698877200000|2023-11-01 22:20:00|925.1|923.1|924.9|922.9|925.1|923.1|924.9|922.9|0
1698877500000|2023-11-01 22:25:00|924.8|922.8|924.7|922.7|924.8|922.8|924.7|922.7|0
1698877800000|2023-11-01 22:30:00|924.8|922.8|924.8|922.8|924.8|922.8|924.8|922.8|0
1698878100000|2023-11-01 22:35:00|924.9|922.9|924.9|922.9|925|923|924.8|922.8|0
1698878400000|2023-11-01 22:40:00|924.8|922.8|924.8|922.8|924.9|922.9|924.8|922.8|0
1698878700000|2023-11-01 22:45:00|924.9|922.9|924.9|922.9|924.9|922.9|924.8|922.8|0
1698879000000|2023-11-01 22:50:00|925|923|925.2|923.2|925.3|923.3|924.9|922.9|0
1698879300000|2023-11-01 22:55:00|925.3|923.3|925.1|923.1|925.3|923.3|925|923|0
1698879600000|2023-11-01 23:00:00|925.2|923.2|925.6|923.6|925.7|923.7|925|923|0
1698879900000|2023-11-01 23:05:00|925.5|923.5|925.6|923.6|925.8|923.8|925.5|923.5|0
1698880200000|2023-11-01 23:10:00|925.7|923.7|925.8|923.8|925.8|923.8|925.5|923.5|0
1698880500000|2023-11-01 23:15:00|925.9|923.9|926.2|924.2|926.6|924.6|925.8|923.8|0
1698880800000|2023-11-01 23:20:00|926.3|924.3|926.1|924.1|926.3|924.3|926|924|0
1698881100000|2023-11-01 23:25:00|926.2|924.2|926.1|924.1|926.4|924.4|926.1|924.1|0
1698881400000|2023-11-01 23:30:00|926.2|924.2|926.1|924.1|926.2|924.2|925.9|923.9|0
1698881700000|2023-11-01 23:35:00|926.2|924.2|926.2|924.2|926.2|924.2|926.1|924.1|0
1698882000000|2023-11-01 23:40:00|926.3|924.3|926.2|924.2|926.4|924.4|926.2|924.2|0
1698882300000|2023-11-01 23:45:00|926.1|924.1|926.3|924.3|926.3|924.3|926|924|0
1698882600000|2023-11-01 23:50:00|926.2|924.2|926.1|924.1|926.3|924.3|926.1|924.1|0
1698882900000|2023-11-01 23:55:00|926.2|924.2|926.5|924.5|926.5|924.5|926.2|924.2|0
1698883200000|2023-11-02 00:00:00|927.9|925.9|928.6|926.6|928.7|926.7|927.5|925.5|96
1698883500000|2023-11-02 00:05:00|928.2|926.2|928|926|929|927|927.8|925.8|247
1698883800000|2023-11-02 00:10:00|927.9|925.9|927.2|925.2|928.1|926.1|926.9|924.9|85
1698884100000|2023-11-02 00:15:00|927.1|925.1|926.9|924.9|927.3|925.3|926.9|924.9|69
1698884400000|2023-11-02 00:20:00|926.8|924.8|926.7|924.7|926.9|924.9|926.4|924.4|92
1698884700000|2023-11-02 00:25:00|926.6|924.6|926.7|924.7|926.9|924.9|926.5|924.5|27
1698885000000|2023-11-02 00:30:00|926.8|924.8|927|925|927.3|925.3|926.5|924.5|85
1698885300000|2023-11-02 00:35:00|926.9|924.9|926.9|924.9|927.4|925.4|926.9|924.9|50
1698885600000|2023-11-02 00:40:00|927|925|927.4|925.4|927.4|925.4|926.8|924.8|73
1698885900000|2023-11-02 00:45:00|927.3|925.3|927.6|925.6|928.3|926.3|927.1|925.1|130
1698886200000|2023-11-02 00:50:00|927.5|925.5|927.7|925.7|927.7|925.7|927.3|925.3|53
1698886500000|2023-11-02 00:55:00|927.8|925.8|927.6|925.6|927.8|925.8|927.5|925.5|46
1698886800000|2023-11-02 01:00:00|927.7|925.7|927.2|925.2|927.8|925.8|927.2|925.2|123
1698887100000|2023-11-02 01:05:00|927.1|925.1|927.4|925.4|927.6|925.6|927|925|163
1698887400000|2023-11-02 01:10:00|927.3|925.3|928.5|926.5|928.5|926.5|927.3|925.3|205
1698887700000|2023-11-02 01:15:00|928.8|926.8|930.5|928.5|930.9|928.9|928.7|926.7|335
1698888000000|2023-11-02 01:20:00|930.4|928.4|930.8|928.8|931.1|929.1|930|928|84
1698888300000|2023-11-02 01:25:00|930.6|928.6|930.1|928.1|930.8|928.8|929.9|927.9|44
1698888600000|2023-11-02 01:30:00|930|928|929.7|927.7|930.3|928.3|929.3|927.3|78
1698888900000|2023-11-02 01:35:00|929.8|927.8|930.7|928.7|931.1|929.1|929.7|927.7|84
1698889200000|2023-11-02 01:40:00|931.2|929.2|932.4|930.4|933.1|931.1|931.2|929.2|198
1698889500000|2023-11-02 01:45:00|932.6|930.6|932.3|930.3|932.7|930.7|932|930|177
1698889800000|2023-11-02 01:50:00|932.2|930.2|931.1|929.1|932.4|930.4|930.9|928.9|69
1698890100000|2023-11-02 01:55:00|931.5|929.5|931.6|929.6|931.7|929.7|930.8|928.8|254
1698890400000|2023-11-02 02:00:00|932.5|930.5|930.2|928.2|932.5|930.5|930.2|928.2|135
1698890700000|2023-11-02 02:05:00|930.3|928.3|929|927|930.3|928.3|929|927|30
1698891000000|2023-11-02 02:10:00|929.1|927.1|929.3|927.3|929.5|927.5|928.9|926.9|24
1698891300000|2023-11-02 02:15:00|929.5|927.5|930.3|928.3|930.5|928.5|929.5|927.5|81
1698891600000|2023-11-02 02:20:00|930.4|928.4|930.7|928.7|930.8|928.8|929.9|927.9|31
1698891900000|2023-11-02 02:25:00|930.3|928.3|929.8|927.8|930.4|928.4|929.8|927.8|10
1698892200000|2023-11-02 02:30:00|930|928|930.7|928.7|930.7|928.7|930|928|21
1698892500000|2023-11-02 02:35:00|930.5|928.5|930.7|928.7|930.7|928.7|930|928|9
1698892800000|2023-11-02 02:40:00|930.2|928.2|930.6|928.6|930.8|928.8|930.2|928.2|16
1698893100000|2023-11-02 02:45:00|931|929|930.2|928.2|931|929|930.2|928.2|10
1698893400000|2023-11-02 02:50:00|930.1|928.1|929.9|927.9|930.2|928.2|929.8|927.8|10
1698893700000|2023-11-02 02:55:00|930.1|928.1|929.8|927.8|930.1|928.1|929.6|927.6|7
1698894000000|2023-11-02 03:00:00|930|928|930.1|928.1|930.2|928.2|929.9|927.9|44
1698894300000|2023-11-02 03:05:00|929.9|927.9|929.1|927.1|929.9|927.9|929.1|927.1|23
1698894600000|2023-11-02 03:10:00|929|927|929.3|927.3|929.4|927.4|929|927|23
1698894900000|2023-11-02 03:15:00|929.6|927.6|930.2|928.2|930.2|928.2|929.5|927.5|7
1698895200000|2023-11-02 03:20:00|930.3|928.3|930.5|928.5|930.6|928.6|930.2|928.2|10
1698895500000|2023-11-02 03:25:00|930.6|928.6|930.3|928.3|930.6|928.6|930.3|928.3|6
1698895800000|2023-11-02 03:30:00|930.2|928.2|929.7|927.7|930.3|928.3|929.7|927.7|25
1698896100000|2023-11-02 03:35:00|929.9|927.9|929.9|927.9|930.1|928.1|929.8|927.8|15
1698896400000|2023-11-02 03:40:00|929.8|927.8|930|928|930.1|928.1|929.8|927.8|20
1698896700000|2023-11-02 03:45:00|930.2|928.2|930.6|928.6|930.7|928.7|930.2|928.2|25
1698897000000|2023-11-02 03:50:00|930.7|928.7|931|929|931.1|929.1|930.7|928.7|15
1698897300000|2023-11-02 03:55:00|930.9|928.9|930.7|928.7|931|929|930.7|928.7|30
1698897600000|2023-11-02 04:00:00|930.9|928.9|930.7|928.7|930.9|928.9|930.4|928.4|64
1698897900000|2023-11-02 04:05:00|930.6|928.6|930.6|928.6|930.9|928.9|930.6|928.6|7
1698898200000|2023-11-02 04:10:00|930.7|928.7|930.7|928.7|931|929|930.7|928.7|19
1698898500000|2023-11-02 04:15:00|930.8|928.8|930.9|928.9|930.9|928.9|930.8|928.8|6
1698898800000|2023-11-02 04:20:00|931|929|930.9|928.9|931.1|929.1|930.8|928.8|15
1698899100000|2023-11-02 04:25:00|931|929|930.9|928.9|931.2|929.2|930.9|928.9|21
1698899400000|2023-11-02 04:30:00|931|929|930.8|928.8|931|929|930.7|928.7|32
1698899700000|2023-11-02 04:35:00|931.1|929.1|931.1|929.1|931.2|929.2|931.1|929.1|7
1698900000000|2023-11-02 04:40:00|931|929|930.8|928.8|931|929|930.8|928.8|8
1698900300000|2023-11-02 04:45:00|931.1|929.1|930.9|928.9|931.1|929.1|930.8|928.8|11
1698900600000|2023-11-02 04:50:00|930.8|928.8|930.4|928.4|930.8|928.8|930.4|928.4|21
1698900900000|2023-11-02 04:55:00|930.3|928.3|930.4|928.4|930.4|928.4|930.3|928.3|18
1698901200000|2023-11-02 05:00:00|930.6|928.6|930.2|928.2|930.6|928.6|930.1|928.1|41
1698901500000|2023-11-02 05:05:00|929.9|927.9|929.9|927.9|929.9|927.9|929.6|927.6|30
1698901800000|2023-11-02 05:10:00|930|928|930.5|928.5|930.5|928.5|929.8|927.8|25
1698902100000|2023-11-02 05:15:00|930.6|928.6|929.8|927.8|930.6|928.6|929.8|927.8|35
1698902400000|2023-11-02 05:20:00|930.1|928.1|929.5|927.5|930.2|928.2|929.5|927.5|29
1698902700000|2023-11-02 05:25:00|929.9|927.9|929.9|927.9|930|928|929.7|927.7|29
1698903000000|2023-11-02 05:30:00|930.1|928.1|930.4|928.4|930.5|928.5|930|928|57
1698903300000|2023-11-02 05:35:00|930.3|928.3|930.3|928.3|930.6|928.6|930.2|928.2|48
1698903600000|2023-11-02 05:40:00|930.4|928.4|930.9|928.9|930.9|928.9|930.2|928.2|67
1698903900000|2023-11-02 05:45:00|930.8|928.8|930.5|928.5|930.9|928.9|930.4|928.4|37
1698904200000|2023-11-02 05:50:00|930.4|928.4|930.2|928.2|930.4|928.4|930.2|928.2|35
1698904500000|2023-11-02 05:55:00|930.4|928.4|929.6|927.6|930.4|928.4|929.6|927.6|42
1698904800000|2023-11-02 06:00:00|929.7|927.7|930|928|930.5|928.5|929.7|927.7|80
1698905100000|2023-11-02 06:05:00|930.1|928.1|929.7|927.7|930.1|928.1|929.6|927.6|59
1698905400000|2023-11-02 06:10:00|929.6|927.6|929.6|927.6|929.9|927.9|929.5|927.5|61
1698905700000|2023-11-02 06:15:00|929.5|927.5|929.7|927.7|929.9|927.9|929.2|927.2|56
1698906000000|2023-11-02 06:20:00|929.5|927.5|929.2|927.2|929.8|927.8|929.2|927.2|40
1698906300000|2023-11-02 06:25:00|929.4|927.4|929.8|927.8|929.8|927.8|929.1|927.1|81
1698906600000|2023-11-02 06:30:00|930|928|929.7|927.7|930.1|928.1|929.2|927.2|157
1698906900000|2023-11-02 06:35:00|929.6|927.6|929|927|929.6|927.6|928.6|926.6|145
1698907200000|2023-11-02 06:40:00|928.9|926.9|928.7|926.7|928.9|926.9|928.7|926.7|77
1698907500000|2023-11-02 06:45:00|928.9|926.9|928.5|926.5|929.1|927.1|928.4|926.4|125
1698907800000|2023-11-02 06:50:00|928.6|926.6|929|927|929|927|928.6|926.6|80
1698908100000|2023-11-02 06:55:00|929.1|927.1|929.6|927.6|929.6|927.6|929|927|111
1698908400000|2023-11-02 07:00:00|929.5|927.5|929.8|927.8|929.8|927.8|929.1|927.1|295
1698908700000|2023-11-02 07:05:00|929.9|927.9|929.8|927.8|930.2|928.2|929.6|927.6|275
1698909000000|2023-11-02 07:10:00|929.9|927.9|929.9|927.9|930.1|928.1|929.5|927.5|115
1698909300000|2023-11-02 07:15:00|930|928|929.7|927.7|930.2|928.2|929.6|927.6|266
1698909600000|2023-11-02 07:20:00|929.8|927.8|929.9|927.9|930.3|928.3|929.7|927.7|362
1698909900000|2023-11-02 07:25:00|930|928|929.8|927.8|930|928|929.5|927.5|157
1698910200000|2023-11-02 07:30:00|929.9|927.9|930.7|928.7|930.7|928.7|929.9|927.9|187
1698910500000|2023-11-02 07:35:00|930.8|928.8|931.1|929.1|931.1|929.1|930.6|928.6|197
1698910800000|2023-11-02 07:40:00|931|929|931|929|931.2|929.2|930.9|928.9|252
1698911100000|2023-11-02 07:45:00|931.1|929.1|931|929|931.1|929.1|930.7|928.7|376
1698911400000|2023-11-02 07:50:00|931.1|929.1|931.6|929.6|931.6|929.6|931.1|929.1|487
1698911700000|2023-11-02 07:55:00|931.5|929.5|931.8|929.8|931.9|929.9|931.5|929.5|500
1698912000000|2023-11-02 08:00:00|931.9|929.9|931.2|929.2|932|930|931.2|929.2|273
1698912300000|2023-11-02 08:05:00|931.3|929.3|931.5|929.5|931.6|929.6|931.2|929.2|390
1698912600000|2023-11-02 08:10:00|931.6|929.6|932|930|932.1|930.1|931.5|929.5|372
1698912900000|2023-11-02 08:15:00|932.1|930.1|932.5|930.5|932.6|930.6|932.1|930.1|482
1698913200000|2023-11-02 08:20:00|932.6|930.6|933.7|931.7|933.9|931.9|932.6|930.6|428
1698913500000|2023-11-02 08:25:00|933.8|931.8|933.7|931.7|933.9|931.9|933.5|931.5|425
1698913800000|2023-11-02 08:30:00|933.6|931.6|933.6|931.6|933.8|931.8|933.4|931.4|353
1698914100000|2023-11-02 08:35:00|933.5|931.5|934|932|934.1|932.1|933.4|931.4|213
1698914400000|2023-11-02 08:40:00|934.1|932.1|933.8|931.8|934.2|932.2|933.6|931.6|859
1698914700000|2023-11-02 08:45:00|933.7|931.7|933.9|931.9|934.1|932.1|933.6|931.6|138
1698915000000|2023-11-02 08:50:00|934|932|934.4|932.4|934.5|932.5|934|932|614
1698915300000|2023-11-02 08:55:00|934.5|932.5|934.2|932.2|934.5|932.5|934|932|390
1698915600000|2023-11-02 09:00:00|934.1|932.1|934.2|932.2|934.3|932.3|934|932|204
1698915900000|2023-11-02 09:05:00|934.3|932.3|934.2|932.2|934.3|932.3|934|932|132
1698916200000|2023-11-02 09:10:00|934.3|932.3|934.2|932.2|934.3|932.3|933.9|931.9|303
1698916500000|2023-11-02 09:15:00|934.1|932.1|934.6|932.6|934.8|932.8|934|932|450
1698916800000|2023-11-02 09:20:00|934.7|932.7|934.9|932.9|935|933|934.5|932.5|144
1698917100000|2023-11-02 09:25:00|934.8|932.8|935.3|933.3|935.3|933.3|934.8|932.8|154
1698917400000|2023-11-02 09:30:00|935.2|933.2|935.1|933.1|935.6|933.6|935.1|933.1|276
1698917700000|2023-11-02 09:35:00|935|933|935.3|933.3|935.4|933.4|935|933|459
1698918000000|2023-11-02 09:40:00|935.2|933.2|934.9|932.9|935.4|933.4|934.8|932.8|199
1698918300000|2023-11-02 09:45:00|935|933|935.3|933.3|935.4|933.4|935|933|187
1698918600000|2023-11-02 09:50:00|935.4|933.4|935.6|933.6|935.6|933.6|935|933|161
1698918900000|2023-11-02 09:55:00|935.5|933.5|935.6|933.6|935.8|933.8|935.4|933.4|251
1698919200000|2023-11-02 10:00:00|935.7|933.7|935.2|933.2|935.7|933.7|935.1|933.1|421
1698919500000|2023-11-02 10:05:00|935.1|933.1|935.1|933.1|935.3|933.3|934.9|932.9|390
1698919800000|2023-11-02 10:10:00|935|933|934.8|932.8|935.2|933.2|934.8|932.8|148
1698920100000|2023-11-02 10:15:00|934.9|932.9|935|933|935.2|933.2|934.8|932.8|141
1698920400000|2023-11-02 10:20:00|934.9|932.9|935.3|933.3|935.3|933.3|934.9|932.9|122
1698920700000|2023-11-02 10:25:00|935.2|933.2|935.2|933.2|935.3|933.3|934.9|932.9|132
1698921000000|2023-11-02 10:30:00|935.1|933.1|935.1|933.1|935.3|933.3|934.9|932.9|107
1698921300000|2023-11-02 10:35:00|935.2|933.2|935.3|933.3|935.3|933.3|935|933|192
1698921600000|2023-11-02 10:40:00|935.4|933.4|935.8|933.8|935.8|933.8|935.3|933.3|267
1698921900000|2023-11-02 10:45:00|935.7|933.7|935.8|933.8|935.8|933.8|935.5|933.5|67
1698922200000|2023-11-02 10:50:00|935.7|933.7|935.9|933.9|936|934|935.7|933.7|148
1698922500000|2023-11-02 10:55:00|936|934|935.9|933.9|936.2|934.2|935.9|933.9|75
1698922800000|2023-11-02 11:00:00|935.8|933.8|936.1|934.1|936.1|934.1|935.6|933.6|64
1698923100000|2023-11-02 11:05:00|936.2|934.2|935.8|933.8|936.2|934.2|935.6|933.6|152
1698923400000|2023-11-02 11:10:00|935.9|933.9|935.6|933.6|935.9|933.9|935.5|933.5|60
1698923700000|2023-11-02 11:15:00|935.7|933.7|935.2|933.2|935.8|933.8|935.1|933.1|181
1698924000000|2023-11-02 11:20:00|935.1|933.1|935|933|935.2|933.2|935|933|130
1698924300000|2023-11-02 11:25:00|935.1|933.1|935.2|933.2|935.2|933.2|934.8|932.8|148
1698924600000|2023-11-02 11:30:00|935.3|933.3|935.4|933.4|935.6|933.6|935.2|933.2|154
1698924900000|2023-11-02 11:35:00|935.5|933.5|935.3|933.3|935.5|933.5|935.1|933.1|67
1698925200000|2023-11-02 11:40:00|935.2|933.2|935.4|933.4|935.6|933.6|935.2|933.2|163
1698925500000|2023-11-02 11:45:00|935.5|933.5|935.4|933.4|935.7|933.7|935.3|933.3|64
1698925800000|2023-11-02 11:50:00|935.5|933.5|935.9|933.9|935.9|933.9|935.4|933.4|105
1698926100000|2023-11-02 11:55:00|935.8|933.8|936.3|934.3|936.3|934.3|935.6|933.6|258
1698926400000|2023-11-02 12:00:00|936.4|934.4|935.4|933.4|936.6|934.6|935.2|933.2|554
1698926700000|2023-11-02 12:05:00|935.3|933.3|936.3|934.3|936.4|934.4|935.3|933.3|312
1698927000000|2023-11-02 12:10:00|936.4|934.4|936.7|934.7|936.8|934.8|936.3|934.3|313
1698927300000|2023-11-02 12:15:00|936.6|934.6|936.3|934.3|936.7|934.7|936|934|305
1698927600000|2023-11-02 12:20:00|936.4|934.4|936.9|934.9|937.1|935.1|936|934|536
1698927900000|2023-11-02 12:25:00|937|935|937.2|935.2|937.2|935.2|936.5|934.5|317
1698928200000|2023-11-02 12:30:00|937.3|935.3|937.4|935.4|937.7|935.7|937.1|935.1|419
1698928500000|2023-11-02 12:35:00|937.5|935.5|938.2|936.2|938.2|936.2|937.2|935.2|264
1698928800000|2023-11-02 12:40:00|938.1|936.1|938.6|936.6|938.6|936.6|937.9|935.9|151
1698929100000|2023-11-02 12:45:00|938.7|936.7|939.3|937.3|939.4|937.4|938.5|936.5|401
1698929400000|2023-11-02 12:50:00|939.4|937.4|939.3|937.3|939.6|937.6|939.2|937.2|141
1698929700000|2023-11-02 12:55:00|939.4|937.4|939.7|937.7|939.7|937.7|939.3|937.3|129
1698930000000|2023-11-02 13:00:00|939.6|937.6|939.1|937.1|939.6|937.6|939|937|249
1698930300000|2023-11-02 13:05:00|939|937|939|937|939.4|937.4|939|937|1220
1698930600000|2023-11-02 13:10:00|939.1|937.1|939.5|937.5|939.7|937.7|939|937|397
1698930900000|2023-11-02 13:15:00|939.4|937.4|938.5|936.5|939.4|937.4|938.4|936.4|440
1698931200000|2023-11-02 13:20:00|938.6|936.6|938.5|936.5|938.7|936.7|938.2|936.2|173
1698931500000|2023-11-02 13:25:00|938.6|936.6|938.5|936.5|938.7|936.7|938.3|936.3|328
1698931800000|2023-11-02 13:30:00|937.8|937.3|937.7|937.2|938.5|938|936.9|936.4|4962
1698932100000|2023-11-02 13:35:00|937.6|937.1|940.4|939.9|940.5|940|937.6|937.1|2507
1698932400000|2023-11-02 13:40:00|940.3|939.8|938|937.5|940.3|939.8|937.6|937.1|1964
1698932700000|2023-11-02 13:45:00|937.9|937.4|937.2|936.7|938.1|937.6|936.6|936.1|1025
1698933000000|2023-11-02 13:50:00|937.3|936.8|937.8|937.3|938.4|937.9|937.2|936.7|2179
1698933300000|2023-11-02 13:55:00|937.9|937.4|939.1|938.6|939.3|938.8|937.8|937.3|1082
1698933600000|2023-11-02 14:00:00|939|938.5|937.6|937.1|939.4|938.9|937.5|937|1456
1698933900000|2023-11-02 14:05:00|937.5|937|935.3|934.8|937.7|937.2|935.3|934.8|1250
1698934200000|2023-11-02 14:10:00|935.4|934.9|936.2|935.7|936.4|935.9|934.9|934.4|1554
1698934500000|2023-11-02 14:15:00|936.1|935.6|937.1|936.6|937.5|937|936.1|935.6|1234
1698934800000|2023-11-02 14:20:00|937.2|936.7|937.4|936.9|937.5|937|937|936.5|972
1698935100000|2023-11-02 14:25:00|937.5|937|938.4|937.9|938.6|938.1|937.3|936.8|2558
1698935400000|2023-11-02 14:30:00|938.3|937.8|938.2|937.7|938.4|937.9|937.4|936.9|1320
1698935700000|2023-11-02 14:35:00|938.3|937.8|939|938.5|939|938.5|938.2|937.7|1056
1698936000000|2023-11-02 14:40:00|939.1|938.6|939.4|938.9|939.6|939.1|939|938.5|1283
1698936300000|2023-11-02 14:45:00|939.3|938.8|939.3|938.8|939.4|938.9|939|938.5|953
1698936600000|2023-11-02 14:50:00|939.2|938.7|939.7|939.2|939.9|939.4|939.2|938.7|1116
1698936900000|2023-11-02 14:55:00|939.8|939.3|940.5|940|940.5|940|939.8|939.3|1520
1698937200000|2023-11-02 15:00:00|940.4|939.9|940.7|940.2|940.8|940.3|940|939.5|2027
1698937500000|2023-11-02 15:05:00|940.6|940.1|940.6|940.1|940.7|940.2|940.3|939.8|1554
1698937800000|2023-11-02 15:10:00|940.5|940|939.7|939.2|940.6|940.1|939.6|939.1|1320
1698938100000|2023-11-02 15:15:00|939.5|939|939.6|939.1|939.7|939.2|938.7|938.2|1652
1698938400000|2023-11-02 15:20:00|939.7|939.2|939.7|939.2|939.8|939.3|939.4|938.9|731
1698938700000|2023-11-02 15:25:00|939.8|939.3|939.2|938.7|939.8|939.3|939.1|938.6|874
1698939000000|2023-11-02 15:30:00|939.1|938.6|939.6|939.1|939.6|939.1|938.6|938.1|976
1698939300000|2023-11-02 15:35:00|939.5|939|939.5|939|939.7|939.2|939.5|939|963
1698939600000|2023-11-02 15:40:00|939.6|939.1|939.8|939.3|939.9|939.4|939.5|939|1079
1698939900000|2023-11-02 15:45:00|939.9|939.4|939.2|938.7|939.9|939.4|939.1|938.6|747
1698940200000|2023-11-02 15:50:00|939.1|938.6|938.5|938|939.3|938.8|938.4|937.9|607
1698940500000|2023-11-02 15:55:00|938.4|937.9|938.5|938|938.7|938.2|938.3|937.8|609
1698940800000|2023-11-02 16:00:00|938.4|937.9|938|937.5|938.4|937.9|937.9|937.4|1049
1698941100000|2023-11-02 16:05:00|938.1|937.6|937.9|937.4|938.2|937.7|937.5|937|869
1698941400000|2023-11-02 16:10:00|937.8|937.3|938.1|937.6|938.1|937.6|937.7|937.2|744
1698941700000|2023-11-02 16:15:00|938|937.5|938.5|938|938.5|938|937.8|937.3|975
1698942000000|2023-11-02 16:20:00|938.4|937.9|938.1|937.6|938.6|938.1|938|937.5|841
1698942300000|2023-11-02 16:25:00|938|937.5|938|937.5|938.1|937.6|937.2|936.7|1885
1698942600000|2023-11-02 16:30:00|938.1|937.6|938.7|938.2|938.9|938.4|938.1|937.6|1909
1698942900000|2023-11-02 16:35:00|938.8|938.3|938.9|938.4|939|938.5|938.4|937.9|725
1698943200000|2023-11-02 16:40:00|938.8|938.3|938.8|938.3|938.9|938.4|938.6|938.1|626
1698943500000|2023-11-02 16:45:00|938.9|938.4|939.1|938.6|939.2|938.7|938.9|938.4|456
1698943800000|2023-11-02 16:50:00|939|938.5|938.8|938.3|939.2|938.7|938.8|938.3|661
1698944100000|2023-11-02 16:55:00|938.9|938.4|938.5|938|939|938.5|938.3|937.8|974
1698944400000|2023-11-02 17:00:00|938.4|937.9|938.8|938.3|938.9|938.4|938|937.5|484
1698944700000|2023-11-02 17:05:00|938.7|938.2|938.9|938.4|939|938.5|938.5|938|242
1698945000000|2023-11-02 17:10:00|939|938.5|939.3|938.8|939.5|939|939|938.5|236
1698945300000|2023-11-02 17:15:00|939.4|938.9|939.4|938.9|939.7|939.2|939.2|938.7|484
1698945600000|2023-11-02 17:20:00|939.3|938.8|939.2|938.7|939.4|938.9|939.1|938.6|206
1698945900000|2023-11-02 17:25:00|939.1|938.6|939.2|938.7|939.4|938.9|939|938.5|325
1698946200000|2023-11-02 17:30:00|939.3|938.8|939.7|939.2|939.8|939.3|939.3|938.8|429
1698946500000|2023-11-02 17:35:00|939.8|939.3|940|939.5|940|939.5|939.5|939|230
1698946800000|2023-11-02 17:40:00|939.9|939.4|939.8|939.3|939.9|939.4|939.6|939.1|301
1698947100000|2023-11-02 17:45:00|939.9|939.4|939.9|939.4|940|939.5|939.8|939.3|331
1698947400000|2023-11-02 17:50:00|939.8|939.3|939.9|939.4|940.1|939.6|939.8|939.3|248
1698947700000|2023-11-02 17:55:00|940|939.5|940|939.5|940.3|939.8|939.9|939.4|618
1698948000000|2023-11-02 18:00:00|939.8|939.3|939.9|939.4|940.1|939.6|939.6|939.1|439
1698948300000|2023-11-02 18:05:00|939.8|939.3|939.4|938.9|940|939.5|939.4|938.9|295
1698948600000|2023-11-02 18:10:00|939.5|939|939.7|939.2|939.9|939.4|939.3|938.8|406
1698948900000|2023-11-02 18:15:00|939.6|939.1|939.7|939.2|939.9|939.4|939.6|939.1|214
1698949200000|2023-11-02 18:20:00|939.6|939.1|939.7|939.2|939.7|939.2|939.4|938.9|317
1698949500000|2023-11-02 18:25:00|939.6|939.1|939.5|939|939.7|939.2|939.3|938.8|354
1698949800000|2023-11-02 18:30:00|939.6|939.1|939.4|938.9|939.6|939.1|939.3|938.8|604
1698950100000|2023-11-02 18:35:00|939.5|939|940|939.5|940.1|939.6|939.4|938.9|638
1698950400000|2023-11-02 18:40:00|940.1|939.6|940.2|939.7|940.3|939.8|939.9|939.4|248
1698950700000|2023-11-02 18:45:00|940.1|939.6|939.9|939.4|940.3|939.8|939.7|939.2|603
1698951000000|2023-11-02 18:50:00|940|939.5|940.5|940|940.5|940|939.9|939.4|454
1698951300000|2023-11-02 18:55:00|940.6|940.1|940.5|940|940.7|940.2|940.2|939.7|214
1698951600000|2023-11-02 19:00:00|940.4|939.9|940.3|939.8|940.5|940|940|939.5|267
1698951900000|2023-11-02 19:05:00|940.2|939.7|940.8|940.3|940.8|940.3|940.2|939.7|163
1698952200000|2023-11-02 19:10:00|940.7|940.2|940.5|940|940.7|940.2|940.4|939.9|310
1698952500000|2023-11-02 19:15:00|940.4|939.9|940.3|939.8|940.5|940|940.3|939.8|242
1698952800000|2023-11-02 19:20:00|940.4|939.9|940.3|939.8|940.4|939.9|940.2|939.7|211
1698953100000|2023-11-02 19:25:00|940.4|939.9|940.2|939.7|940.4|939.9|940.2|939.7|183
1698953400000|2023-11-02 19:30:00|940.3|939.8|940.5|940|940.5|940|940.2|939.7|424
1698953700000|2023-11-02 19:35:00|940.4|939.9|940.8|940.3|940.8|940.3|940.3|939.8|239
1698954000000|2023-11-02 19:40:00|940.7|940.2|940.8|940.3|940.9|940.4|940.4|939.9|366
1698954300000|2023-11-02 19:45:00|940.7|940.2|940.9|940.4|940.9|940.4|940.6|940.1|812
1698954600000|2023-11-02 19:50:00|940.8|940.3|940.6|940.1|941.2|940.7|940.6|940.1|2085
1698954900000|2023-11-02 19:55:00|940.5|940|940.6|940.1|940.9|940.4|940.1|939.6|4744
1698955200000|2023-11-02 20:00:00|941.2|939.2|941|939|941.3|939.3|940.9|938.9|408
1698955500000|2023-11-02 20:05:00|940.9|938.9|940.9|938.9|941|939|940.8|938.8|119
1698955800000|2023-11-02 20:10:00|940.8|938.8|941|939|941|939|940.5|938.5|90
1698956100000|2023-11-02 20:15:00|940.9|938.9|941|939|941.1|939.1|940.7|938.7|63
1698956400000|2023-11-02 20:20:00|940.9|938.9|940.9|938.9|941.2|939.2|940.9|938.9|28
1698956700000|2023-11-02 20:25:00|941|939|941.1|939.1|941.1|939.1|940.8|938.8|7
1698957000000|2023-11-02 20:30:00|940.7|938.7|940.3|938.3|941.6|939.6|940|938|149
1698957300000|2023-11-02 20:35:00|940.4|938.4|940.5|938.5|940.8|938.8|940.4|938.4|32
1698957600000|2023-11-02 20:40:00|940.6|938.6|941.1|939.1|941.1|939.1|940.6|938.6|39
1698957900000|2023-11-02 20:45:00|941.3|939.3|941.1|939.1|941.3|939.3|941.1|939.1|9
1698958200000|2023-11-02 20:50:00|941.3|939.3|941.2|939.2|941.3|939.3|941|939|20
1698958500000|2023-11-02 20:55:00|941.1|939.1|941.2|939.2|941.6|939.6|940.9|938.9|34
1698962400000|2023-11-02 22:00:00|940.8|938.8|941.3|939.3|941.6|939.6|940.8|938.8|0
1698962700000|2023-11-02 22:05:00|941.2|939.2|941.5|939.5|941.6|939.6|941.2|939.2|0
1698963000000|2023-11-02 22:10:00|941.6|939.6|941.6|939.6|941.6|939.6|941.1|939.1|0
1698963300000|2023-11-02 22:15:00|941.7|939.7|941.6|939.6|941.8|939.8|941.5|939.5|0
1698963600000|2023-11-02 22:20:00|941.7|939.7|941.9|939.9|942|940|941.6|939.6|0
1698963900000|2023-11-02 22:25:00|942|940|941.8|939.8|942.2|940.2|941.8|939.8|0
1698964200000|2023-11-02 22:30:00|941.7|939.7|941.6|939.6|941.8|939.8|941.6|939.6|0
1698964500000|2023-11-02 22:35:00|941.7|939.7|941.9|939.9|942|940|941.6|939.6|0
1698964800000|2023-11-02 22:40:00|941.8|939.8|941.6|939.6|941.9|939.9|941.6|939.6|0
1698965100000|2023-11-02 22:45:00|941.5|939.5|941.3|939.3|941.6|939.6|941.3|939.3|0
1698965400000|2023-11-02 22:50:00|941.4|939.4|941.5|939.5|941.6|939.6|941.4|939.4|0
1698965700000|2023-11-02 22:55:00|941.6|939.6|941.5|939.5|941.6|939.6|941.5|939.5|0
1698966000000|2023-11-02 23:00:00|941.6|939.6|941.5|939.5|941.7|939.7|941.5|939.5|0
1698966300000|2023-11-02 23:05:00|941.6|939.6|941.6|939.6|941.6|939.6|941.5|939.5|0
1698966600000|2023-11-02 23:10:00|941.5|939.5|941.4|939.4|941.6|939.6|941.4|939.4|0
1698966900000|2023-11-02 23:15:00|941.5|939.5|941.5|939.5|941.5|939.5|941.3|939.3|0
1698967200000|2023-11-02 23:20:00|941.4|939.4|941.2|939.2|941.5|939.5|941.2|939.2|0
1698967500000|2023-11-02 23:25:00|941.3|939.3|941.4|939.4|941.4|939.4|941.2|939.2|0
1698967800000|2023-11-02 23:30:00|941.3|939.3|941.2|939.2|941.3|939.3|941.2|939.2|0
1698968100000|2023-11-02 23:35:00|941.1|939.1|941.1|939.1|941.2|939.2|941|939|0
1698968400000|2023-11-02 23:40:00|941.2|939.2|941.1|939.1|941.2|939.2|941.1|939.1|0
1698968700000|2023-11-02 23:45:00|941.2|939.2|941.2|939.2|941.2|939.2|941.1|939.1|0
1698969000000|2023-11-02 23:50:00|941.3|939.3|941.3|939.3|941.4|939.4|941.3|939.3|0
1698969300000|2023-11-02 23:55:00|941.2|939.2|941.1|939.1|941.3|939.3|941.1|939.1|0
1698969600000|2023-11-03 00:00:00|940.8|938.8|942.2|940.2|942.4|940.4|940.4|938.4|47
1698969900000|2023-11-03 00:05:00|941.7|939.7|940.2|938.2|941.7|939.7|940.2|938.2|58
1698970200000|2023-11-03 00:10:00|940.4|938.4|940.3|938.3|940.5|938.5|940.3|938.3|8
1698970500000|2023-11-03 00:15:00|940.2|938.2|939.9|937.9|940.2|938.2|939.9|937.9|20
1698970800000|2023-11-03 00:20:00|940|938|939|937|940|938|939|937|13
1698971100000|2023-11-03 00:25:00|938.8|936.8|938.9|936.9|939.5|937.5|938.5|936.5|308
1698971400000|2023-11-03 00:30:00|939.3|937.3|939.3|937.3|939.3|937.3|939.3|937.3|1
1698971700000|2023-11-03 00:35:00|939.5|937.5|940|938|940|938|939.4|937.4|51
1698972000000|2023-11-03 00:40:00|939.9|937.9|940.5|938.5|940.6|938.6|939.9|937.9|137
1698972300000|2023-11-03 00:45:00|940.4|938.4|939.5|937.5|940.4|938.4|939.5|937.5|168
1698972600000|2023-11-03 00:50:00|939.3|937.3|939.4|937.4|939.5|937.5|939.3|937.3|13
1698972900000|2023-11-03 00:55:00|939.3|937.3|939.8|937.8|939.8|937.8|939.3|937.3|24
1698973200000|2023-11-03 01:00:00|939.7|937.7|940.2|938.2|940.2|938.2|938.7|936.7|35
1698973500000|2023-11-03 01:05:00|939.7|937.7|939.4|937.4|939.7|937.7|938.8|936.8|19
1698973800000|2023-11-03 01:10:00|939.6|937.6|940.4|938.4|940.4|938.4|939.6|937.6|15
1698974100000|2023-11-03 01:15:00|939.7|937.7|941|939|941.1|939.1|939.5|937.5|95
1698974400000|2023-11-03 01:20:00|940.9|938.9|940.3|938.3|940.9|938.9|940.3|938.3|25
1698974700000|2023-11-03 01:25:00|939.6|937.6|939.7|937.7|939.7|937.7|939.4|937.4|38
1698975000000|2023-11-03 01:30:00|939.6|937.6|939.7|937.7|940.1|938.1|938.9|936.9|110
1698975300000|2023-11-03 01:35:00|939.8|937.8|940.4|938.4|940.6|938.6|939.2|937.2|45
1698975600000|2023-11-03 01:40:00|940.1|938.1|940.6|938.6|941.7|939.7|939.8|937.8|54
1698975900000|2023-11-03 01:45:00|940.3|938.3|939.9|937.9|940.6|938.6|939.8|937.8|11
1698976200000|2023-11-03 01:50:00|939.5|937.5|940.3|938.3|940.3|938.3|939.5|937.5|25
1698976500000|2023-11-03 01:55:00|940.2|938.2|940.2|938.2|940.4|938.4|940.2|938.2|15
1698976800000|2023-11-03 02:00:00|941|939|941.1|939.1|941.1|939.1|941|939|3
1698977100000|2023-11-03 02:05:00|941.3|939.3|942.2|940.2|942.7|940.7|941.3|939.3|42
1698977400000|2023-11-03 02:10:00|942.1|940.1|943.1|941.1|943.2|941.2|942.1|940.1|29
1698977700000|2023-11-03 02:15:00|943|941|942.5|940.5|943.2|941.2|942.3|940.3|38
1698978000000|2023-11-03 02:20:00|942.6|940.6|942.5|940.5|943.1|941.1|942.4|940.4|38
1698978300000|2023-11-03 02:25:00|942.6|940.6|943.2|941.2|943.6|941.6|942.6|940.6|33
1698978600000|2023-11-03 02:30:00|943.3|941.3|943.9|941.9|944.3|942.3|943.3|941.3|29
1698978900000|2023-11-03 02:35:00|944|942|945.2|943.2|945.5|943.5|944|942|173
1698979200000|2023-11-03 02:40:00|945.3|943.3|944.3|942.3|945.4|943.4|944.2|942.2|40
1698979500000|2023-11-03 02:45:00|944.5|942.5|945|943|945|943|944.3|942.3|141
1698979800000|2023-11-03 02:50:00|945.1|943.1|945.8|943.8|945.8|943.8|944.8|942.8|55
1698980100000|2023-11-03 02:55:00|945.9|943.9|945.8|943.8|946.3|944.3|945.8|943.8|48
1698980400000|2023-11-03 03:00:00|945.9|943.9|945.7|943.7|946.3|944.3|945.5|943.5|52
1698980700000|2023-11-03 03:05:00|945.6|943.6|946.5|944.5|946.8|944.8|945.6|943.6|313
1698981000000|2023-11-03 03:10:00|946.3|944.3|945.9|943.9|946.4|944.4|945.7|943.7|35
1698981300000|2023-11-03 03:15:00|945.7|943.7|946.3|944.3|946.3|944.3|945.5|943.5|196
1698981600000|2023-11-03 03:20:00|946.2|944.2|946.6|944.6|946.7|944.7|946.2|944.2|36
1698981900000|2023-11-03 03:25:00|946.7|944.7|946.3|944.3|946.7|944.7|946.3|944.3|98
1698982200000|2023-11-03 03:30:00|946.4|944.4|946.3|944.3|946.5|944.5|946.1|944.1|153
1698982500000|2023-11-03 03:35:00|946.1|944.1|945.9|943.9|946.3|944.3|945.8|943.8|187
1698982800000|2023-11-03 03:40:00|945.8|943.8|945.6|943.6|945.9|943.9|945.5|943.5|95
1698983100000|2023-11-03 03:45:00|945.5|943.5|945.7|943.7|945.7|943.7|945.3|943.3|166
1698983400000|2023-11-03 03:50:00|945.6|943.6|945.6|943.6|945.8|943.8|945.5|943.5|110
1698983700000|2023-11-03 03:55:00|945.5|943.5|945.5|943.5|945.5|943.5|945.3|943.3|129
1698984000000|2023-11-03 04:00:00|945.4|943.4|945.5|943.5|945.7|943.7|945.4|943.4|140
1698984300000|2023-11-03 04:05:00|945.6|943.6|945.7|943.7|945.8|943.8|945.4|943.4|87
1698984600000|2023-11-03 04:10:00|945.6|943.6|945.9|943.9|945.9|943.9|945.6|943.6|91
1698984900000|2023-11-03 04:15:00|946|944|946|944|946.1|944.1|945.9|943.9|96
1698985200000|2023-11-03 04:20:00|946.2|944.2|946|944|946.3|944.3|945.8|943.8|84
1698985500000|2023-11-03 04:25:00|945.9|943.9|945.6|943.6|945.9|943.9|945.6|943.6|48
1698985800000|2023-11-03 04:30:00|945.7|943.7|945.3|943.3|945.7|943.7|945.2|943.2|57
1698986100000|2023-11-03 04:35:00|||||||||13
1698986400000|2023-11-03 04:40:00|945.2|943.2|945.3|943.3|945.3|943.3|945.2|943.2|21
1698986700000|2023-11-03 04:45:00|945.2|943.2|945.5|943.5|945.6|943.6|945.2|943.2|43
1698987000000|2023-11-03 04:50:00|945.6|943.6|945.6|943.6|945.6|943.6|945.6|943.6|12
1698987300000|2023-11-03 04:55:00|945.4|943.4|945.3|943.3|945.4|943.4|945.3|943.3|17
1698987600000|2023-11-03 05:00:00|945.4|943.4|945.6|943.6|945.7|943.7|945|943|125
1698987900000|2023-11-03 05:05:00|945.4|943.4|945.9|943.9|945.9|943.9|945.4|943.4|48
1698988200000|2023-11-03 05:10:00|946.3|944.3|945.7|943.7|946.3|944.3|945.7|943.7|42
1698988500000|2023-11-03 05:15:00|945.6|943.6|945.8|943.8|945.8|943.8|945.5|943.5|15
1698988800000|2023-11-03 05:20:00|945.3|943.3|945.6|943.6|945.6|943.6|945.3|943.3|16
1698989100000|2023-11-03 05:25:00|945.7|943.7|945.6|943.6|946|944|945.6|943.6|36
1698989400000|2023-11-03 05:30:00|945.8|943.8|946.2|944.2|946.3|944.3|945.7|943.7|123
1698989700000|2023-11-03 05:35:00|946.3|944.3|946.5|944.5|946.5|944.5|946.1|944.1|111
1698990000000|2023-11-03 05:40:00|946.4|944.4|946.1|944.1|946.6|944.6|945.9|943.9|104
1698990300000|2023-11-03 05:45:00|945.9|943.9|946.5|944.5|946.5|944.5|945.9|943.9|95
1698990600000|2023-11-03 05:50:00|946.6|944.6|946.4|944.4|946.6|944.6|946.3|944.3|42
1698990900000|2023-11-03 05:55:00|946.3|944.3|946.5|944.5|946.7|944.7|946.3|944.3|51
1698991200000|2023-11-03 06:00:00|946.6|944.6|947.1|945.1|947.2|945.2|946.2|944.2|59
1698991500000|2023-11-03 06:05:00|947.2|945.2|947.6|945.6|947.8|945.8|947.1|945.1|112
1698991800000|2023-11-03 06:10:00|947.5|945.5|947.8|945.8|947.9|945.9|947.4|945.4|107
1698992100000|2023-11-03 06:15:00|947.9|945.9|947.7|945.7|948.1|946.1|947.6|945.6|156
1698992400000|2023-11-03 06:20:00|947.6|945.6|946.9|944.9|947.6|945.6|946.9|944.9|70
1698992700000|2023-11-03 06:25:00|947|945|947.3|945.3|947.3|945.3|946.8|944.8|80
1698993000000|2023-11-03 06:30:00|947.2|945.2|947.7|945.7|947.7|945.7|947.2|945.2|214
1698993300000|2023-11-03 06:35:00|947.8|945.8|947.7|945.7|947.8|945.8|947.5|945.5|91
1698993600000|2023-11-03 06:40:00|947.6|945.6|947.5|945.5|947.9|945.9|947.3|945.3|365
1698993900000|2023-11-03 06:45:00|947.4|945.4|946.5|944.5|947.4|945.4|946.5|944.5|70
1698994200000|2023-11-03 06:50:00|946.6|944.6|946.5|944.5|946.8|944.8|946.3|944.3|108
1698994500000|2023-11-03 06:55:00|946.6|944.6|946.9|944.9|946.9|944.9|946.5|944.5|143
1698994800000|2023-11-03 07:00:00|946.8|944.8|946.1|944.1|946.8|944.8|945.9|943.9|168
1698995100000|2023-11-03 07:05:00|946.2|944.2|946.7|944.7|946.9|944.9|946.2|944.2|170
1698995400000|2023-11-03 07:10:00|946.6|944.6|946.6|944.6|946.9|944.9|946.5|944.5|104
1698995700000|2023-11-03 07:15:00|946.7|944.7|946.8|944.8|946.9|944.9|946.5|944.5|114
1698996000000|2023-11-03 07:20:00|947|945|947.1|945.1|947.2|945.2|946.9|944.9|135
1698996300000|2023-11-03 07:25:00|947.2|945.2|947.6|945.6|947.6|945.6|947.2|945.2|170
1698996600000|2023-11-03 07:30:00|947.7|945.7|947.8|945.8|947.9|945.9|947.5|945.5|165
1698996900000|2023-11-03 07:35:00|947.7|945.7|947.8|945.8|947.8|945.8|947.3|945.3|206
1698997200000|2023-11-03 07:40:00|947.9|945.9|947.7|945.7|948.1|946.1|947.7|945.7|208
1698997500000|2023-11-03 07:45:00|947.6|945.6|948.2|946.2|948.3|946.3|947.6|945.6|281
1698997800000|2023-11-03 07:50:00|948.1|946.1|947.1|945.1|948.3|946.3|947.1|945.1|256
1698998100000|2023-11-03 07:55:00|947|945|947.2|945.2|947.3|945.3|946.8|944.8|167
1698998400000|2023-11-03 08:00:00|947.3|945.3|946.6|944.6|947.8|945.8|946.6|944.6|643
1698998700000|2023-11-03 08:05:00|946.7|944.7|946.5|944.5|947|945|946.1|944.1|418
1698999000000|2023-11-03 08:10:00|946.4|944.4|946.7|944.7|947.1|945.1|946.3|944.3|325
1698999300000|2023-11-03 08:15:00|946.6|944.6|946.4|944.4|946.7|944.7|946.4|944.4|127
1698999600000|2023-11-03 08:20:00|946.5|944.5|946.2|944.2|946.6|944.6|946.1|944.1|183
1698999900000|2023-11-03 08:25:00|946.1|944.1|946.2|944.2|946.2|944.2|945.9|943.9|174
1699000200000|2023-11-03 08:30:00|946|944|946|944|946.1|944.1|945.5|943.5|141
1699000500000|2023-11-03 08:35:00|946.3|944.3|945.9|943.9|946.4|944.4|945.9|943.9|42
1699000800000|2023-11-03 08:40:00|945.8|943.8|946.3|944.3|946.3|944.3|945.8|943.8|73
1699001100000|2023-11-03 08:45:00|946.2|944.2|946.2|944.2|946.2|944.2|946.2|944.2|13
1699001400000|2023-11-03 08:50:00|946.1|944.1|946.2|944.2|946.3|944.3|945.9|943.9|57
1699001700000|2023-11-03 08:55:00|946.1|944.1|946|944|946.1|944.1|945.9|943.9|28
1699002000000|2023-11-03 09:00:00|945.6|943.6|945.2|943.2|945.7|943.7|945.1|943.1|103
1699002300000|2023-11-03 09:05:00|945.3|943.3|945.1|943.1|945.5|943.5|945.1|943.1|120
1699002600000|2023-11-03 09:10:00|945|943|945.5|943.5|945.5|943.5|945|943|70
1699002900000|2023-11-03 09:15:00|945.4|943.4|945.4|943.4|945.6|943.6|945.2|943.2|55
1699003200000|2023-11-03 09:20:00|945.3|943.3|945.3|943.3|945.5|943.5|945.2|943.2|39
1699003500000|2023-11-03 09:25:00|945.2|943.2|945|943|945.4|943.4|944.8|942.8|227
1699003800000|2023-11-03 09:30:00|945.1|943.1|945.1|943.1|945.2|943.2|945.1|943.1|29
1699004100000|2023-11-03 09:35:00|945|943|945.3|943.3|945.5|943.5|945|943|26
1699004400000|2023-11-03 09:40:00|945.4|943.4|945.5|943.5|945.7|943.7|945.3|943.3|24
1699004700000|2023-11-03 09:45:00|945.8|943.8|945.9|943.9|945.9|943.9|945.7|943.7|126
1699005000000|2023-11-03 09:50:00|945.8|943.8|946|944|946|944|945.7|943.7|85
1699005300000|2023-11-03 09:55:00|945.9|943.9|945.7|943.7|945.9|943.9|945.7|943.7|32
1699005600000|2023-11-03 10:00:00|945.8|943.8|945.4|943.4|945.8|943.8|945.4|943.4|30
1699005900000|2023-11-03 10:05:00|945.5|943.5|945.4|943.4|945.6|943.6|945.4|943.4|42
1699006200000|2023-11-03 10:10:00|945.5|943.5|945.8|943.8|945.8|943.8|945.5|943.5|108
1699006500000|2023-11-03 10:15:00|945.7|943.7|945.7|943.7|945.9|943.9|945.7|943.7|124
1699006800000|2023-11-03 10:20:00|945.8|943.8|945.8|943.8|946.1|944.1|945.7|943.7|66
1699007100000|2023-11-03 10:25:00|945.7|943.7|945.5|943.5|945.8|943.8|945.5|943.5|28
1699007400000|2023-11-03 10:30:00|945.4|943.4|945.5|943.5|945.6|943.6|945.4|943.4|21
1699007700000|2023-11-03 10:35:00|945.6|943.6|945.6|943.6|945.6|943.6|945.6|943.6|14
1699008000000|2023-11-03 10:40:00|945.7|943.7|945.4|943.4|945.7|943.7|945.4|943.4|10
1699008300000|2023-11-03 10:45:00|945.5|943.5|945.5|943.5|945.6|943.6|945.4|943.4|70
1699008600000|2023-11-03 10:50:00|945.6|943.6|945.7|943.7|945.7|943.7|945.4|943.4|24
1699008900000|2023-11-03 10:55:00|945.5|943.5|945.5|943.5|945.6|943.6|945.5|943.5|11
1699009200000|2023-11-03 11:00:00|945.4|943.4|945.4|943.4|945.4|943.4|945.2|943.2|24
1699009500000|2023-11-03 11:05:00|945.3|943.3|945.2|943.2|945.4|943.4|945.2|943.2|13
1699009800000|2023-11-03 11:10:00|945.1|943.1|945.1|943.1|945.3|943.3|945.1|943.1|13
1699010100000|2023-11-03 11:15:00|945.2|943.2|945.5|943.5|945.6|943.6|945.2|943.2|55
1699010400000|2023-11-03 11:20:00|945.6|943.6|945.4|943.4|945.6|943.6|945.4|943.4|13
1699010700000|2023-11-03 11:25:00|945.3|943.3|945.7|943.7|945.7|943.7|945.2|943.2|229
1699011000000|2023-11-03 11:30:00|945.5|943.5|945.7|943.7|945.7|943.7|945.5|943.5|74
1699011300000|2023-11-03 11:35:00|945.8|943.8|945.7|943.7|945.8|943.8|945.6|943.6|166
1699011600000|2023-11-03 11:40:00|945.8|943.8|945.7|943.7|945.8|943.8|945.6|943.6|71
1699011900000|2023-11-03 11:45:00|945.6|943.6|945.6|943.6|945.8|943.8|945.6|943.6|64
1699012200000|2023-11-03 11:50:00|945.7|943.7|945.7|943.7|945.9|943.9|945.5|943.5|131
1699012500000|2023-11-03 11:55:00|945.6|943.6|945.8|943.8|946|944|945.6|943.6|47
1699012800000|2023-11-03 12:00:00|946|944|945.6|943.6|946|944|945.5|943.5|401
1699013100000|2023-11-03 12:05:00|945.5|943.5|945.4|943.4|945.5|943.5|945.1|943.1|125
1699013400000|2023-11-03 12:10:00|945.5|943.5|945.8|943.8|945.9|943.9|945.5|943.5|106
1699013700000|2023-11-03 12:15:00|945.9|943.9|946|944|946.1|944.1|945.9|943.9|62
1699014000000|2023-11-03 12:20:00|946.1|944.1|946.2|944.2|946.3|944.3|945.8|943.8|66
1699014300000|2023-11-03 12:25:00|946.3|944.3|945.7|943.7|946.5|944.5|945.7|943.7|133
1699014600000|2023-11-03 12:30:00|946.2|944.2|952|950|952|950|946.2|944.2|1556
1699014900000|2023-11-03 12:35:00|951.9|949.9|951.9|949.9|952.3|950.3|951|949|407
1699015200000|2023-11-03 12:40:00|951.7|949.7|952.7|950.7|952.8|950.8|951.2|949.2|219
1699015500000|2023-11-03 12:45:00|952.9|950.9|953.7|951.7|954.2|952.2|952.8|950.8|558
1699015800000|2023-11-03 12:50:00|953.8|951.8|952.7|950.7|953.8|951.8|952.6|950.6|543
1699016100000|2023-11-03 12:55:00|952.6|950.6|952.8|950.8|952.9|950.9|952.2|950.2|781
1699016400000|2023-11-03 13:00:00|952.9|950.9|952.9|950.9|953.4|951.4|952.6|950.6|496
1699016700000|2023-11-03 13:05:00|953|951|952.3|950.3|953|951|952.2|950.2|257
1699017000000|2023-11-03 13:10:00|952.4|950.4|952.3|950.3|952.5|950.5|951.7|949.7|130
1699017300000|2023-11-03 13:15:00|952.4|950.4|953|951|953.3|951.3|952.3|950.3|288
1699017600000|2023-11-03 13:20:00|953.1|951.1|953.6|951.6|953.6|951.6|953|951|259
1699017900000|2023-11-03 13:25:00|953.8|951.8|953.2|951.2|953.9|951.9|953.2|951.2|573
1699018200000|2023-11-03 13:30:00|952.5|952|953.2|952.7|954.7|954.2|952.4|951.9|5128
1699018500000|2023-11-03 13:35:00|953.3|952.8|955.3|954.8|955.4|954.9|953.1|952.6|2581
1699018800000|2023-11-03 13:40:00|955.4|954.9|957.3|956.8|957.3|956.8|955|954.5|1903
1699019100000|2023-11-03 13:45:00|957.2|956.7|958.1|957.6|958.8|958.3|957.2|956.7|2224
1699019400000|2023-11-03 13:50:00|958|957.5|958.3|957.8|958.5|958|957.6|957.1|2210
1699019700000|2023-11-03 13:55:00|958.2|957.7|958.5|958|958.8|958.3|958|957.5|1757
1699020000000|2023-11-03 14:00:00|959.3|958.8|957.8|957.3|959.4|958.9|957.7|957.2|3392
1699020300000|2023-11-03 14:05:00|957.9|957.4|956.6|956.1|958.2|957.7|956.5|956|1711
1699020600000|2023-11-03 14:10:00|956.7|956.2|955.6|955.1|957.1|956.6|955.6|955.1|1148
1699020900000|2023-11-03 14:15:00|955.5|955|956.7|956.2|957|956.5|955.4|954.9|1549
1699021200000|2023-11-03 14:20:00|956.8|956.3|957.1|956.6|957.5|957|956.5|956|2366
1699021500000|2023-11-03 14:25:00|957|956.5|956.3|955.8|957.4|956.9|955.4|954.9|2139
1699021800000|2023-11-03 14:30:00|956.4|955.9|956|955.5|956.8|956.3|955.8|955.3|1374
1699022100000|2023-11-03 14:35:00|956.2|955.7|956.4|955.9|956.8|956.3|955.6|955.1|1258
1699022400000|2023-11-03 14:40:00|956.5|956|956|955.5|956.7|956.2|955.8|955.3|667
1699022700000|2023-11-03 14:45:00|956.1|955.6|956.8|956.3|957|956.5|956.1|955.6|668
1699023000000|2023-11-03 14:50:00|956.9|956.4|956.3|955.8|957|956.5|956|955.5|999
1699023300000|2023-11-03 14:55:00|956.4|955.9|958.1|957.6|958.1|957.6|956.4|955.9|1588
1699023600000|2023-11-03 15:00:00|958|957.5|958|957.5|958.3|957.8|957.7|957.2|1810
1699023900000|2023-11-03 15:05:00|957.9|957.4|957.7|957.2|958.4|957.9|957.5|957|936
1699024200000|2023-11-03 15:10:00|957.6|957.1|958.5|958|958.7|958.2|957.2|956.7|2220
1699024500000|2023-11-03 15:15:00|958.6|958.1|958.9|958.4|959|958.5|958.5|958|1375
1699024800000|2023-11-03 15:20:00|959|958.5|959.3|958.8|959.5|959|958.8|958.3|1594
1699025100000|2023-11-03 15:25:00|959.4|958.9|958.9|958.4|959.6|959.1|958.9|958.4|1287
1699025400000|2023-11-03 15:30:00|959|958.5|960.2|959.7|960.2|959.7|959|958.5|1060
1699025700000|2023-11-03 15:35:00|960.1|959.6|960.2|959.7|960.3|959.8|960|959.5|2207
1699026000000|2023-11-03 15:40:00|960.3|959.8|960.5|960|960.5|960|960|959.5|2847
1699026300000|2023-11-03 15:45:00|960.4|959.9|960.5|960|960.5|960|960.3|959.8|1268
1699026600000|2023-11-03 15:50:00|960.6|960.1|961.1|960.6|961.3|960.8|960.6|960.1|1063
1699026900000|2023-11-03 15:55:00|961|960.5|960.8|960.3|961.2|960.7|960.8|960.3|890
1699027200000|2023-11-03 16:00:00|960.9|960.4|960.8|960.3|961.4|960.9|960.7|960.2|645
1699027500000|2023-11-03 16:05:00|960.9|960.4|960.7|960.2|961|960.5|960.5|960|436
1699027800000|2023-11-03 16:10:00|960.6|960.1|961.4|960.9|961.4|960.9|960.6|960.1|410
1699028100000|2023-11-03 16:15:00|961.5|961|961.6|961.1|961.9|961.4|961.2|960.7|882
1699028400000|2023-11-03 16:20:00|961.7|961.2|961.3|960.8|961.7|961.2|961.2|960.7|631
1699028700000|2023-11-03 16:25:00|961.4|960.9|961|960.5|961.4|960.9|961|960.5|664
1699029000000|2023-11-03 16:30:00|960.9|960.4|960.9|960.4|961.1|960.6|960.5|960|988
1699029300000|2023-11-03 16:35:00|960.8|960.3|960.5|960|961.1|960.6|960.4|959.9|406
1699029600000|2023-11-03 16:40:00|960.6|960.1|960.8|960.3|960.9|960.4|960.5|960|510
1699029900000|2023-11-03 16:45:00|960.7|960.2|960.8|960.3|961.3|960.8|960.6|960.1|569
1699030200000|2023-11-03 16:50:00|960.7|960.2|960.8|960.3|961.2|960.7|960.7|960.2|484
1699030500000|2023-11-03 16:55:00|960.9|960.4|961|960.5|961|960.5|960.7|960.2|201
1699030800000|2023-11-03 17:00:00|960.9|960.4|961.4|960.9|961.4|960.9|960.8|960.3|308
1699031100000|2023-11-03 17:05:00|961.3|960.8|960.8|960.3|961.3|960.8|960.7|960.2|251
1699031400000|2023-11-03 17:10:00|960.7|960.2|960.1|959.6|960.8|960.3|960|959.5|341
1699031700000|2023-11-03 17:15:00|960|959.5|959.7|959.2|960.3|959.8|959.7|959.2|1485
1699032000000|2023-11-03 17:20:00|959.6|959.1|959.1|958.6|959.8|959.3|958.9|958.4|531
1699032300000|2023-11-03 17:25:00|959|958.5|959.5|959|959.5|959|958.9|958.4|270
1699032600000|2023-11-03 17:30:00|959.7|959.2|959.9|959.4|959.9|959.4|959.6|959.1|239
1699032900000|2023-11-03 17:35:00|959.8|959.3|959.9|959.4|959.9|959.4|959.6|959.1|216
1699033200000|2023-11-03 17:40:00|959.8|959.3|959.3|958.8|959.8|959.3|959.2|958.7|266
1699033500000|2023-11-03 17:45:00|959.4|958.9|959.5|959|959.6|959.1|959.2|958.7|281
1699033800000|2023-11-03 17:50:00|959.6|959.1|960.3|959.8|960.3|959.8|959.6|959.1|811
1699034100000|2023-11-03 17:55:00|960.2|959.7|960.9|960.4|961|960.5|960.2|959.7|814
1699034400000|2023-11-03 18:00:00|961|960.5|961|960.5|961.1|960.6|960.8|960.3|1020
1699034700000|2023-11-03 18:05:00|960.9|960.4|961.3|960.8|961.3|960.8|960.6|960.1|1550
1699035000000|2023-11-03 18:10:00|961.2|960.7|961.4|960.9|961.5|961|961|960.5|832
1699035300000|2023-11-03 18:15:00|961.5|961|961.2|960.7|961.5|961|961.2|960.7|321
1699035600000|2023-11-03 18:20:00|961.3|960.8|961|960.5|961.5|961|961|960.5|305
1699035900000|2023-11-03 18:25:00|961.1|960.6|961.7|961.2|961.7|961.2|961|960.5|148
1699036200000|2023-11-03 18:30:00|961.6|961.1|961.4|960.9|961.6|961.1|961.2|960.7|450
1699036500000|2023-11-03 18:35:00|961.3|960.8|961.3|960.8|961.5|961|961.2|960.7|255
1699036800000|2023-11-03 18:40:00|961.4|960.9|961.6|961.1|961.7|961.2|961.4|960.9|424
1699037100000|2023-11-03 18:45:00|961.5|961|961.5|961|961.5|961|961|960.5|333
1699037400000|2023-11-03 18:50:00|961.4|960.9|961.6|961.1|961.7|961.2|961.4|960.9|148
1699037700000|2023-11-03 18:55:00|961.5|961|961.5|961|961.6|961.1|961.3|960.8|220
1699038000000|2023-11-03 19:00:00|961.4|960.9|961.7|961.2|961.7|961.2|961.4|960.9|199
1699038300000|2023-11-03 19:05:00|961.6|961.1|961.1|960.6|961.8|961.3|961.1|960.6|177
1699038600000|2023-11-03 19:10:00|961.2|960.7|961|960.5|961.2|960.7|960.6|960.1|400
1699038900000|2023-11-03 19:15:00|960.9|960.4|960.6|960.1|960.9|960.4|960.6|960.1|161
1699039200000|2023-11-03 19:20:00|960.7|960.2|960.6|960.1|960.9|960.4|960.5|960|512
1699039500000|2023-11-03 19:25:00|960.5|960|960.5|960|960.7|960.2|960.4|959.9|532
1699039800000|2023-11-03 19:30:00|960.4|959.9|960.4|959.9|960.5|960|960.1|959.6|755
1699040100000|2023-11-03 19:35:00|960.3|959.8|960.5|960|960.7|960.2|960.2|959.7|605
1699040400000|2023-11-03 19:40:00|960.6|960.1|960.5|960|960.6|960.1|960.4|959.9|750
1699040700000|2023-11-03 19:45:00|960.6|960.1|960.4|959.9|960.6|960.1|960.4|959.9|656
1699041000000|2023-11-03 19:50:00|960.5|960|960.2|959.7|960.5|960|960.1|959.6|1728
1699041300000|2023-11-03 19:55:00|960.3|959.8|959.8|959.3|960.3|959.8|959.4|958.9|8976
1699041600000|2023-11-03 20:00:00|960.5|958.5|960.6|958.6|961.1|959.1|960.4|958.4|1246
1699041900000|2023-11-03 20:05:00|960.7|958.7|960|958|960.7|958.7|960|958|357
1699042200000|2023-11-03 20:10:00|959.9|957.9|960|958|960.2|958.2|959.8|957.8|473
1699042500000|2023-11-03 20:15:00|959.9|957.9|959.9|957.9|960|958|959.8|957.8|115
1699042800000|2023-11-03 20:20:00|959.8|957.8|959.9|957.9|959.9|957.9|959.8|957.8|20
1699043100000|2023-11-03 20:25:00|960|958|960|958|960|958|960|958|7
1699043400000|2023-11-03 20:30:00|960.1|958.1|960|958|960.1|958.1|960|958|2
1699043700000|2023-11-03 20:35:00|959.9|957.9|959.9|957.9|959.9|957.9|959.9|957.9|3
1699044000000|2023-11-03 20:40:00|959.8|957.8|959.9|957.9|959.9|957.9|959.8|957.8|30
1699044300000|2023-11-03 20:45:00|959.8|957.8|959.8|957.8|959.8|957.8|959.8|957.8|84
1699044600000|2023-11-03 20:50:00|959.7|957.7|960.1|958.1|960.2|958.2|959.7|957.7|138
1699044900000|2023-11-03 20:55:00|960.2|958.2|960.8|958.8|960.8|958.8|960.2|958.2|45
1699225500000|2023-11-05 23:05:00|961|959|960.6|958.6|961|959|960.6|958.6|1
1699225800000|2023-11-05 23:10:00|||||||||2
1699226400000|2023-11-05 23:20:00|960.9|958.9|961|959|961|959|960.9|958.9|0
1699227000000|2023-11-05 23:30:00|||||||||1
1699227300000|2023-11-05 23:35:00|961.3|959.3|961.3|959.3|961.3|959.3|961.3|959.3|17
1699227600000|2023-11-05 23:40:00|961.2|959.2|961|959|961.2|959.2|960.1|958.1|44
1699227900000|2023-11-05 23:45:00|960|958|960|958|960|958|960|958|2
1699228800000|2023-11-06 00:00:00|960.1|958.1|960.2|958.2|960.4|958.4|959.6|957.6|52
1699229100000|2023-11-06 00:05:00|959.9|957.9|961|959|961|959|959.9|957.9|24
1699229400000|2023-11-06 00:10:00|960.6|958.6|960|958|960.6|958.6|960|958|9
1699229700000|2023-11-06 00:15:00|960.1|958.1|960.1|958.1|960.1|958.1|960.1|958.1|2
1699230000000|2023-11-06 00:20:00|960.3|958.3|960|958|960.3|958.3|960|958|7
1699230300000|2023-11-06 00:25:00|959.9|957.9|960.2|958.2|960.3|958.3|959.9|957.9|11
1699230900000|2023-11-06 00:35:00|960.3|958.3|960.6|958.6|960.6|958.6|960.3|958.3|20
1699231200000|2023-11-06 00:40:00|960.7|958.7|960.5|958.5|960.7|958.7|960.5|958.5|31
1699231500000|2023-11-06 00:45:00|960.9|958.9|961.6|959.6|961.7|959.7|960.9|958.9|112
1699231800000|2023-11-06 00:50:00|962|960|962.4|960.4|962.6|960.6|962|960|88
1699232100000|2023-11-06 00:55:00|963.3|961.3|963.2|961.2|963.4|961.4|962.8|960.8|85
1699232400000|2023-11-06 01:00:00|962.8|960.8|962.6|960.6|963.1|961.1|962.6|960.6|31
1699232700000|2023-11-06 01:05:00|962.8|960.8|962.5|960.5|962.9|960.9|962.4|960.4|76
1699233000000|2023-11-06 01:10:00|962.6|960.6|963.4|961.4|963.9|961.9|962.5|960.5|206
1699233300000|2023-11-06 01:15:00|963.5|961.5|964.3|962.3|964.5|962.5|962.1|960.1|141
1699233600000|2023-11-06 01:20:00|964.2|962.2|964.1|962.1|964.8|962.8|963.5|961.5|153
1699233900000|2023-11-06 01:25:00|964|962|963.9|961.9|964.1|962.1|963.4|961.4|68
1699234200000|2023-11-06 01:30:00|963.8|961.8|965.6|963.6|965.8|963.8|963.8|961.8|168
1699234500000|2023-11-06 01:35:00|965.7|963.7|966.2|964.2|966.4|964.4|964.3|962.3|71
1699234800000|2023-11-06 01:40:00|966.3|964.3|964.9|962.9|966.5|964.5|964.8|962.8|103
1699235100000|2023-11-06 01:45:00|965.2|963.2|965.9|963.9|966.5|964.5|965.1|963.1|42
1699235400000|2023-11-06 01:50:00|966|964|966.3|964.3|966.5|964.5|965.6|963.6|40
1699235700000|2023-11-06 01:55:00|966|964|967.2|965.2|967.2|965.2|965.9|963.9|47
1699236000000|2023-11-06 02:00:00|967.5|965.5|968.3|966.3|968.7|966.7|967.3|965.3|140
1699236300000|2023-11-06 02:05:00|968.2|966.2|968.1|966.1|968.2|966.2|967.6|965.6|90
1699236600000|2023-11-06 02:10:00|967.9|965.9|968.5|966.5|968.5|966.5|967.9|965.9|39
1699236900000|2023-11-06 02:15:00|968.4|966.4|968|966|969.3|967.3|968|966|60
1699237200000|2023-11-06 02:20:00|968.1|966.1|968.2|966.2|968.5|966.5|967.9|965.9|46
1699237500000|2023-11-06 02:25:00|968.1|966.1|968.6|966.6|968.8|966.8|968|966|71
1699237800000|2023-11-06 02:30:00|968.4|966.4|968.9|966.9|969.2|967.2|968.4|966.4|96
1699238100000|2023-11-06 02:35:00|969|967|969.3|967.3|969.5|967.5|968.9|966.9|90
1699238400000|2023-11-06 02:40:00|969.4|967.4|969.9|967.9|970.3|968.3|969.3|967.3|104
1699238700000|2023-11-06 02:45:00|969.7|967.7|969.2|967.2|969.7|967.7|968.6|966.6|80
1699239000000|2023-11-06 02:50:00|969.1|967.1|970.4|968.4|970.5|968.5|969.1|967.1|206
1699239300000|2023-11-06 02:55:00|970.5|968.5|970.2|968.2|970.7|968.7|970.2|968.2|136
1699239600000|2023-11-06 03:00:00|970.5|968.5|970.7|968.7|970.7|968.7|969.6|967.6|396
1699239900000|2023-11-06 03:05:00|970.6|968.6|970.9|968.9|971|969|970.3|968.3|161
1699240200000|2023-11-06 03:10:00|971|969|969.8|967.8|971.2|969.2|969.8|967.8|153
1699240500000|2023-11-06 03:15:00|970|968|969.7|967.7|970.6|968.6|969.6|967.6|129
1699240800000|2023-11-06 03:20:00|969.6|967.6|970.6|968.6|970.6|968.6|969.6|967.6|76
1699241100000|2023-11-06 03:25:00|970.7|968.7|970.2|968.2|970.7|968.7|970.1|968.1|90
1699241400000|2023-11-06 03:30:00|970.1|968.1|970.3|968.3|970.4|968.4|970|968|104
1699241700000|2023-11-06 03:35:00|970.2|968.2|970.4|968.4|970.6|968.6|970|968|113
1699242000000|2023-11-06 03:40:00|970.3|968.3|969.6|967.6|970.3|968.3|969.5|967.5|127
1699242300000|2023-11-06 03:45:00|969.5|967.5|970.3|968.3|970.3|968.3|969.4|967.4|151
1699242600000|2023-11-06 03:50:00|970.2|968.2|970.1|968.1|970.3|968.3|969.8|967.8|102
1699242900000|2023-11-06 03:55:00|970|968|969.9|967.9|970.3|968.3|969.9|967.9|120
1699243200000|2023-11-06 04:00:00|970|968|970.3|968.3|970.4|968.4|969.9|967.9|104
1699243500000|2023-11-06 04:05:00|970.4|968.4|970.7|968.7|970.7|968.7|970.4|968.4|101
1699243800000|2023-11-06 04:10:00|970.6|968.6|971|969|971.1|969.1|970.6|968.6|142
1699244100000|2023-11-06 04:15:00|971.2|969.2|971.1|969.1|971.3|969.3|970.9|968.9|106
1699244400000|2023-11-06 04:20:00|971|969|971.1|969.1|971.1|969.1|970.8|968.8|85
1699244700000|2023-11-06 04:25:00|971|969|971.2|969.2|971.3|969.3|970.9|968.9|101
1699245000000|2023-11-06 04:30:00|971.3|969.3|971.2|969.2|971.6|969.6|971.1|969.1|74
1699245300000|2023-11-06 04:35:00|971.1|969.1|971.3|969.3|971.4|969.4|971|969|86
1699245600000|2023-11-06 04:40:00|971.2|969.2|971.3|969.3|971.4|969.4|971.2|969.2|116
1699245900000|2023-11-06 04:45:00|971.5|969.5|971.3|969.3|971.6|969.6|971.2|969.2|88
1699246200000|2023-11-06 04:50:00|971.4|969.4|971.3|969.3|971.6|969.6|971.3|969.3|92
1699246500000|2023-11-06 04:55:00|971.2|969.2|971.3|969.3|971.5|969.5|971.1|969.1|140
1699246800000|2023-11-06 05:00:00|971.2|969.2|970.7|968.7|971.6|969.6|970.4|968.4|165
1699247100000|2023-11-06 05:05:00|970.6|968.6|970.7|968.7|971.3|969.3|970.6|968.6|303
1699247400000|2023-11-06 05:10:00|970.6|968.6|970.7|968.7|970.9|968.9|970.1|968.1|83
1699247700000|2023-11-06 05:15:00|970.6|968.6|969.8|967.8|970.9|968.9|969.8|967.8|72
1699248000000|2023-11-06 05:20:00|969.9|967.9|969.5|967.5|970.1|968.1|969.5|967.5|107
1699248300000|2023-11-06 05:25:00|969.4|967.4|968.9|966.9|969.5|967.5|968.9|966.9|97
1699248600000|2023-11-06 05:30:00|969|967|969|967|969|967|968.3|966.3|94
1699248900000|2023-11-06 05:35:00|968.9|966.9|969.8|967.8|969.9|967.9|968.9|966.9|157
1699249200000|2023-11-06 05:40:00|969.9|967.9|969.9|967.9|970.2|968.2|969.8|967.8|131
1699249500000|2023-11-06 05:45:00|969.8|967.8|970.5|968.5|970.5|968.5|969.6|967.6|144
1699249800000|2023-11-06 05:50:00|970.4|968.4|969.2|967.2|970.4|968.4|969.1|967.1|139
1699250100000|2023-11-06 05:55:00|969.3|967.3|969.7|967.7|969.9|967.9|969.3|967.3|150
1699250400000|2023-11-06 06:00:00|969.6|967.6|970.5|968.5|970.6|968.6|969.6|967.6|191
1699250700000|2023-11-06 06:05:00|970.6|968.6|970.5|968.5|970.8|968.8|970.4|968.4|137
1699251000000|2023-11-06 06:10:00|970.4|968.4|970|968|970.6|968.6|970|968|148
1699251300000|2023-11-06 06:15:00|970.1|968.1|970.6|968.6|970.9|968.9|970.1|968.1|209
1699251600000|2023-11-06 06:20:00|970.7|968.7|970.7|968.7|971.5|969.5|970.6|968.6|217
1699251900000|2023-11-06 06:25:00|970.8|968.8|971.9|969.9|971.9|969.9|970.8|968.8|283
1699252200000|2023-11-06 06:30:00|972|970|972.9|970.9|972.9|970.9|971.4|969.4|325
1699252500000|2023-11-06 06:35:00|973.1|971.1|972.1|970.1|973.6|971.6|971.7|969.7|272
1699252800000|2023-11-06 06:40:00|972.2|970.2|972.4|970.4|972.7|970.7|972|970|169
1699253100000|2023-11-06 06:45:00|972.5|970.5|972.8|970.8|973.1|971.1|972.5|970.5|186
1699253400000|2023-11-06 06:50:00|973|971|972.7|970.7|973.2|971.2|972.7|970.7|136
1699253700000|2023-11-06 06:55:00|972.8|970.8|972.8|970.8|973|971|972.6|970.6|120
1699254000000|2023-11-06 07:00:00|972.9|970.9|972.5|970.5|972.9|970.9|972.1|970.1|206
1699254300000|2023-11-06 07:05:00|972.6|970.6|972|970|972.9|970.9|971.6|969.6|188
1699254600000|2023-11-06 07:10:00|972.1|970.1|972.4|970.4|972.6|970.6|972.1|970.1|170
1699254900000|2023-11-06 07:15:00|972.5|970.5|972.9|970.9|973|971|972.5|970.5|175
1699255200000|2023-11-06 07:20:00|973|971|973.4|971.4|973.5|971.5|973|971|375
1699255500000|2023-11-06 07:25:00|973.5|971.5|973.5|971.5|973.8|971.8|973.3|971.3|272
1699255800000|2023-11-06 07:30:00|973.6|971.6|973.9|971.9|973.9|971.9|973.2|971.2|278
1699256100000|2023-11-06 07:35:00|974|972|974.7|972.7|974.7|972.7|973.8|971.8|200
1699256400000|2023-11-06 07:40:00|974.8|972.8|974|972|975|973|974|972|489
1699256700000|2023-11-06 07:45:00|974.1|972.1|974|972|974.5|972.5|973.8|971.8|310
1699257000000|2023-11-06 07:50:00|973.9|971.9|973.4|971.4|974|972|973.4|971.4|366
1699257300000|2023-11-06 07:55:00|973.3|971.3|972.7|970.7|973.4|971.4|972.7|970.7|513
1699257600000|2023-11-06 08:00:00|972.8|970.8|973.4|971.4|973.5|971.5|972.6|970.6|1011
1699257900000|2023-11-06 08:05:00|973.3|971.3|974|972|974.2|972.2|973.2|971.2|813
1699258200000|2023-11-06 08:10:00|974.1|972.1|974.3|972.3|974.4|972.4|973.7|971.7|609
1699258500000|2023-11-06 08:15:00|974.4|972.4|974|972|974.5|972.5|974|972|337
1699258800000|2023-11-06 08:20:00|973.9|971.9|973.9|971.9|974.2|972.2|973.8|971.8|314
1699259100000|2023-11-06 08:25:00|973.8|971.8|973.6|971.6|973.9|971.9|973.5|971.5|268
1699259400000|2023-11-06 08:30:00|973.7|971.7|973.6|971.6|973.7|971.7|973.3|971.3|315
1699259700000|2023-11-06 08:35:00|973.7|971.7|974.2|972.2|974.3|972.3|973.6|971.6|200
1699260000000|2023-11-06 08:40:00|974.3|972.3|974.5|972.5|974.7|972.7|974.1|972.1|240
1699260300000|2023-11-06 08:45:00|974.4|972.4|974.2|972.2|974.5|972.5|973.7|971.7|172
1699260600000|2023-11-06 08:50:00|974.3|972.3|974.5|972.5|974.6|972.6|974|972|113
1699260900000|2023-11-06 08:55:00|974.4|972.4|974.4|972.4|974.9|972.9|974.3|972.3|146
1699261200000|2023-11-06 09:00:00|974.5|972.5|974.4|972.4|974.7|972.7|974.1|972.1|147
1699261500000|2023-11-06 09:05:00|974.5|972.5|974.5|972.5|974.8|972.8|974.4|972.4|83
1699261800000|2023-11-06 09:10:00|974.6|972.6|975.5|973.5|975.7|973.7|974.6|972.6|237
1699262100000|2023-11-06 09:15:00|975.6|973.6|975|973|975.7|973.7|975|973|82
1699262400000|2023-11-06 09:20:00|974.9|972.9|974.8|972.8|974.9|972.9|974.1|972.1|194
1699262700000|2023-11-06 09:25:00|974.7|972.7|974.9|972.9|974.9|972.9|974.5|972.5|78
1699263000000|2023-11-06 09:30:00|974.8|972.8|974.2|972.2|974.9|972.9|974.2|972.2|98
1699263300000|2023-11-06 09:35:00|974.4|972.4|974.2|972.2|974.4|972.4|974.1|972.1|110
1699263600000|2023-11-06 09:40:00|974.3|972.3|974.8|972.8|974.9|972.9|974.3|972.3|164
1699263900000|2023-11-06 09:45:00|974.6|972.6|974.4|972.4|974.7|972.7|974.3|972.3|318
1699264200000|2023-11-06 09:50:00|974.3|972.3|974.2|972.2|974.5|972.5|973.9|971.9|63
1699264500000|2023-11-06 09:55:00|974.3|972.3|974.1|972.1|974.4|972.4|973.9|971.9|53
1699264800000|2023-11-06 10:00:00|974|972|974.6|972.6|974.7|972.7|974|972|69
1699265100000|2023-11-06 10:05:00|974.4|972.4|974.7|972.7|974.7|972.7|974.4|972.4|27
1699265400000|2023-11-06 10:10:00|974.6|972.6|974.4|972.4|974.6|972.6|974.2|972.2|96
1699265700000|2023-11-06 10:15:00|974.2|972.2|974.2|972.2|974.4|972.4|974.2|972.2|21
1699266000000|2023-11-06 10:20:00|974.1|972.1|974|972|974.1|972.1|973.4|971.4|482
1699266300000|2023-11-06 10:25:00|974.1|972.1|973.9|971.9|974.2|972.2|973.9|971.9|67
1699266600000|2023-11-06 10:30:00|974|972|973.3|971.3|974|972|973.3|971.3|29
1699266900000|2023-11-06 10:35:00|973.4|971.4|973.3|971.3|973.4|971.4|973|971|42
1699267200000|2023-11-06 10:40:00|973.4|971.4|973.3|971.3|973.8|971.8|973.3|971.3|28
1699267500000|2023-11-06 10:45:00|973.2|971.2|972.7|970.7|973.2|971.2|972.7|970.7|46
1699267800000|2023-11-06 10:50:00|972.9|970.9|973.1|971.1|973.1|971.1|972.8|970.8|28
1699268100000|2023-11-06 10:55:00|973|971|973.4|971.4|973.4|971.4|973|971|11
1699268400000|2023-11-06 11:00:00|973.2|971.2|973.1|971.1|973.2|971.2|972.9|970.9|109
1699268700000|2023-11-06 11:05:00|973|971|973|971|973.2|971.2|972.6|970.6|57
1699269000000|2023-11-06 11:10:00|973.1|971.1|973|971|973.1|971.1|972.8|970.8|97
1699269300000|2023-11-06 11:15:00|973.1|971.1|973.1|971.1|973.4|971.4|973|971|102
1699269600000|2023-11-06 11:20:00|973.2|971.2|973.1|971.1|973.4|971.4|973.1|971.1|56
1699269900000|2023-11-06 11:25:00|973|971|972.7|970.7|973|971|972.7|970.7|43
1699270200000|2023-11-06 11:30:00|972.8|970.8|973.1|971.1|973.1|971.1|972.7|970.7|30
1699270500000|2023-11-06 11:35:00|973.2|971.2|972.8|970.8|973.3|971.3|972.5|970.5|270
1699270800000|2023-11-06 11:40:00|972.7|970.7|973|971|973.1|971.1|972.7|970.7|116
1699271100000|2023-11-06 11:45:00|972.9|970.9|972.6|970.6|972.9|970.9|972.4|970.4|231
1699271400000|2023-11-06 11:50:00|972.7|970.7|972.4|970.4|972.9|970.9|972.4|970.4|176
1699271700000|2023-11-06 11:55:00|972.3|970.3|972.8|970.8|972.8|970.8|972.1|970.1|268
1699272000000|2023-11-06 12:00:00|972.7|970.7|972.1|970.1|972.7|970.7|972.1|970.1|145
1699272300000|2023-11-06 12:05:00|972.2|970.2|972.4|970.4|972.5|970.5|972.2|970.2|61
1699272600000|2023-11-06 12:10:00|972.5|970.5|971.9|969.9|972.6|970.6|971.9|969.9|543
1699272900000|2023-11-06 12:15:00|972|970|972|970|972.1|970.1|971.9|969.9|83
1699273200000|2023-11-06 12:20:00|972.1|970.1|972.1|970.1|972.3|970.3|972|970|60
1699273500000|2023-11-06 12:25:00|972.2|970.2|972.2|970.2|972.4|970.4|972.2|970.2|115
1699273800000|2023-11-06 12:30:00|972.1|970.1|972.3|970.3|972.3|970.3|971.8|969.8|115
1699274100000|2023-11-06 12:35:00|972.4|970.4|972.7|970.7|972.8|970.8|972.4|970.4|238
1699274400000|2023-11-06 12:40:00|972.8|970.8|972.7|970.7|972.8|970.8|972.6|970.6|157
1699274700000|2023-11-06 12:45:00|972.6|970.6|972.5|970.5|972.6|970.6|972.4|970.4|44
1699275000000|2023-11-06 12:50:00|972.4|970.4|972.2|970.2|972.5|970.5|972.2|970.2|225
1699275300000|2023-11-06 12:55:00|972.1|970.1|972.4|970.4|972.4|970.4|972|970|73
1699275600000|2023-11-06 13:00:00|972.5|970.5|972.3|970.3|972.5|970.5|972.3|970.3|154
1699275900000|2023-11-06 13:05:00|972.2|970.2|971.9|969.9|972.2|970.2|971.7|969.7|127
1699276200000|2023-11-06 13:10:00|972|970|971.3|969.3|972|970|971.3|969.3|130
1699276500000|2023-11-06 13:15:00|971.4|969.4|971.4|969.4|971.4|969.4|971.2|969.2|141
1699276800000|2023-11-06 13:20:00|971.5|969.5|971.2|969.2|971.5|969.5|971.1|969.1|129
1699277100000|2023-11-06 13:25:00|971.1|969.1|971|969|971.2|969.2|970.8|968.8|239
1699277400000|2023-11-06 13:30:00|971.1|969.1|971.4|969.4|971.6|969.6|971.1|969.1|172
1699277700000|2023-11-06 13:35:00|971.5|969.5|971.8|969.8|971.9|969.9|971.3|969.3|152
1699278000000|2023-11-06 13:40:00|971.7|969.7|971.7|969.7|971.9|969.9|971.5|969.5|471
1699278300000|2023-11-06 13:45:00|971.6|969.6|972|970|972|970|971.6|969.6|696
1699278600000|2023-11-06 13:50:00|972.1|970.1|972.2|970.2|972.2|970.2|971.8|969.8|764
1699278900000|2023-11-06 13:55:00|972.1|970.1|972.2|970.2|972.3|970.3|971.9|969.9|921
1699279200000|2023-11-06 14:00:00|972.3|970.3|973.1|971.1|973.2|971.2|972.2|970.2|1343
1699279500000|2023-11-06 14:05:00|973|971|973.1|971.1|973.3|971.3|973|971|347
1699279800000|2023-11-06 14:10:00|973|971|972.9|970.9|973.2|971.2|972.9|970.9|363
1699280100000|2023-11-06 14:15:00|972.8|970.8|973.2|971.2|973.3|971.3|972.8|970.8|137
1699280400000|2023-11-06 14:20:00|973.1|971.1|973.3|971.3|973.3|971.3|973.1|971.1|395
1699280700000|2023-11-06 14:25:00|973.2|971.2|973.3|971.3|973.4|971.4|973.2|971.2|1166
1699281000000|2023-11-06 14:30:00|972.6|972.1|972.5|972|973.1|972.6|971.8|971.3|6709
1699281300000|2023-11-06 14:35:00|972.4|971.9|973.3|972.8|973.5|973|971.8|971.3|5420
1699281600000|2023-11-06 14:40:00|973.2|972.7|973.2|972.7|974|973.5|972.7|972.2|6847
1699281900000|2023-11-06 14:45:00|973.1|972.6|970.9|970.4|973.4|972.9|970.5|970|4061
1699282200000|2023-11-06 14:50:00|971|970.5|971.6|971.1|971.6|971.1|970.9|970.4|1659
1699282500000|2023-11-06 14:55:00|971.7|971.2|971.9|971.4|972.2|971.7|971.3|970.8|1929
1699282800000|2023-11-06 15:00:00|972|971.5|971.1|970.6|972.6|972.1|970.9|970.4|1706
1699283100000|2023-11-06 15:05:00|971.2|970.7|970.7|970.2|971.4|970.9|970.6|970.1|1339
1699283400000|2023-11-06 15:10:00|970.8|970.3|968.8|968.3|970.8|970.3|968.7|968.2|1488
1699283700000|2023-11-06 15:15:00|968.7|968.2|970.2|969.7|970.3|969.8|968.7|968.2|1877
1699284000000|2023-11-06 15:20:00|970.3|969.8|971|970.5|971.5|971|970.2|969.7|1677
1699284300000|2023-11-06 15:25:00|970.9|970.4|971|970.5|971.1|970.6|970.6|970.1|1276
1699284600000|2023-11-06 15:30:00|971.1|970.6|970.7|970.2|971.1|970.6|970.3|969.8|878
1699284900000|2023-11-06 15:35:00|970.6|970.1|971.6|971.1|971.6|971.1|970.3|969.8|1138
1699285200000|2023-11-06 15:40:00|971.7|971.2|971.2|970.7|972.1|971.6|971.2|970.7|773
1699285500000|2023-11-06 15:45:00|971.1|970.6|970.9|970.4|971.2|970.7|970.4|969.9|910
1699285800000|2023-11-06 15:50:00|971|970.5|971.5|971|971.8|971.3|970.9|970.4|858
1699286100000|2023-11-06 15:55:00|971.6|971.1|972.2|971.7|972.2|971.7|971.3|970.8|846
1699286400000|2023-11-06 16:00:00|972.1|971.6|972.3|971.8|972.5|972|971.8|971.3|1147
1699286700000|2023-11-06 16:05:00|972.4|971.9|972.8|972.3|972.9|972.4|972.3|971.8|738
1699287000000|2023-11-06 16:10:00|972.7|972.2|972.1|971.6|972.7|972.2|972.1|971.6|984
1699287300000|2023-11-06 16:15:00|972.2|971.7|972.1|971.6|972.2|971.7|972|971.5|690
1699287600000|2023-11-06 16:20:00|972|971.5|970.9|970.4|972.1|971.6|970.7|970.2|2139
1699287900000|2023-11-06 16:25:00|970.8|970.3|970.8|970.3|971.4|970.9|970.7|970.2|1022
1699288200000|2023-11-06 16:30:00|970.7|970.2|970.8|970.3|971.2|970.7|970.7|970.2|1232
1699288500000|2023-11-06 16:35:00|970.9|970.4|971.3|970.8|971.3|970.8|970.7|970.2|734
1699288800000|2023-11-06 16:40:00|971.4|970.9|970.9|970.4|971.4|970.9|970.9|970.4|530
1699289100000|2023-11-06 16:45:00|971|970.5|970.8|970.3|971.1|970.6|970.5|970|515
1699289400000|2023-11-06 16:50:00|970.7|970.2|971.4|970.9|971.5|971|970.7|970.2|627
1699289700000|2023-11-06 16:55:00|971.5|971|971.7|971.2|971.9|971.4|971.4|970.9|540
1699290000000|2023-11-06 17:00:00|971.6|971.1|971.1|970.6|971.9|971.4|971.1|970.6|354
1699290300000|2023-11-06 17:05:00|971.2|970.7|971.3|970.8|971.4|970.9|970.9|970.4|399
1699290600000|2023-11-06 17:10:00|971.2|970.7|970.5|970|971.4|970.9|970.4|969.9|433
1699290900000|2023-11-06 17:15:00|970.6|970.1|970.2|969.7|970.7|970.2|970|969.5|436
1699291200000|2023-11-06 17:20:00|970.1|969.6|969.8|969.3|970.1|969.6|969.6|969.1|420
1699291500000|2023-11-06 17:25:00|969.9|969.4|970|969.5|970.1|969.6|969.7|969.2|402
1699291800000|2023-11-06 17:30:00|969.9|969.4|970.1|969.6|970.3|969.8|969.9|969.4|315
1699292100000|2023-11-06 17:35:00|970.2|969.7|969.7|969.2|970.2|969.7|969.6|969.1|287
1699292400000|2023-11-06 17:40:00|969.6|969.1|969.6|969.1|969.8|969.3|969.4|968.9|268
1699292700000|2023-11-06 17:45:00|969.5|969|969.3|968.8|969.6|969.1|969.1|968.6|347
1699293000000|2023-11-06 17:50:00|969.4|968.9|969.1|968.6|969.4|968.9|968.7|968.2|484
1699293300000|2023-11-06 17:55:00|969.2|968.7|969.4|968.9|969.5|969|969|968.5|340
1699293600000|2023-11-06 18:00:00|969.3|968.8|968.9|968.4|969.4|968.9|968.6|968.1|523
1699293900000|2023-11-06 18:05:00|969|968.5|968.9|968.4|969.1|968.6|968.7|968.2|426
1699294200000|2023-11-06 18:10:00|968.8|968.3|968.2|967.7|969|968.5|968.1|967.6|340
1699294500000|2023-11-06 18:15:00|968.3|967.8|967.7|967.2|968.3|967.8|967.7|967.2|240
1699294800000|2023-11-06 18:20:00|967.8|967.3|968|967.5|968.1|967.6|967.2|966.7|610
1699295100000|2023-11-06 18:25:00|967.9|967.4|967.8|967.3|968.1|967.6|967.6|967.1|426
1699295400000|2023-11-06 18:30:00|967.7|967.2|968.2|967.7|968.2|967.7|967.6|967.1|355
1699295700000|2023-11-06 18:35:00|968.1|967.6|968.3|967.8|968.5|968|968|967.5|482
1699296000000|2023-11-06 18:40:00|968.1|967.6|968|967.5|968.2|967.7|967.8|967.3|470
1699296300000|2023-11-06 18:45:00|967.9|967.4|967.5|967|968.1|967.6|967.5|967|583
1699296600000|2023-11-06 18:50:00|967.6|967.1|967.1|966.6|967.6|967.1|967.1|966.6|1194
1699296900000|2023-11-06 18:55:00|967.2|966.7|967.9|967.4|968|967.5|967.1|966.6|525
1699297200000|2023-11-06 19:00:00|968|967.5|967.8|967.3|968.1|967.6|967.6|967.1|380
1699297500000|2023-11-06 19:05:00|967.7|967.2|967.5|967|967.7|967.2|967.4|966.9|448
1699297800000|2023-11-06 19:10:00|967.4|966.9|967.1|966.6|967.5|967|967.1|966.6|318
1699298100000|2023-11-06 19:15:00|967.2|966.7|967.5|967|967.6|967.1|967.2|966.7|359
1699298400000|2023-11-06 19:20:00|967.6|967.1|967.5|967|967.7|967.2|967.3|966.8|293
1699298700000|2023-11-06 19:25:00|967.6|967.1|967.8|967.3|967.8|967.3|967.5|967|396
1699299000000|2023-11-06 19:30:00|967.7|967.2|968.2|967.7|968.3|967.8|967.7|967.2|430
1699299300000|2023-11-06 19:35:00|968.1|967.6|968.2|967.7|968.3|967.8|968.1|967.6|634
1699299600000|2023-11-06 19:40:00|968.3|967.8|968.9|968.4|969|968.5|968.2|967.7|1213
1699299900000|2023-11-06 19:45:00|969|968.5|968.9|968.4|969.1|968.6|968.8|968.3|705
1699300200000|2023-11-06 19:50:00|969|968.5|969.4|968.9|969.4|968.9|968.9|968.4|746
1699300500000|2023-11-06 19:55:00|969.3|968.8|969.6|969.1|969.6|969.1|969.3|968.8|1616
1699300800000|2023-11-06 20:00:00|969.5|969|969.4|968.9|969.6|969.1|969.3|968.8|1306
1699301100000|2023-11-06 20:05:00|969.5|969|969.4|968.9|969.6|969.1|969.3|968.8|694
1699301400000|2023-11-06 20:10:00|969.5|969|969.3|968.8|969.6|969.1|969.2|968.7|468
1699301700000|2023-11-06 20:15:00|969.2|968.7|969.3|968.8|969.4|968.9|969.2|968.7|175
1699302000000|2023-11-06 20:20:00|969.2|968.7|969.2|968.7|969.3|968.8|969|968.5|317
1699302300000|2023-11-06 20:25:00|969.1|968.6|969.1|968.6|969.2|968.7|968.9|968.4|240
1699302600000|2023-11-06 20:30:00|969|968.5|969|968.5|969|968.5|968.8|968.3|279
1699302900000|2023-11-06 20:35:00|968.9|968.4|968.7|968.2|968.9|968.4|968.6|968.1|320
1699303200000|2023-11-06 20:40:00|968.8|968.3|968.9|968.4|968.9|968.4|968.5|968|342
1699303500000|2023-11-06 20:45:00|968.8|968.3|968.9|968.4|968.9|968.4|968.8|968.3|315
1699303800000|2023-11-06 20:50:00|968.8|968.3|968.5|968|968.9|968.4|968.4|967.9|1074
1699304100000|2023-11-06 20:55:00|968.6|968.1|968.2|967.7|968.8|968.3|968.2|967.7|7166
1699304400000|2023-11-06 21:00:00|968.9|966.9|968.8|966.8|969.3|967.3|968.8|966.8|738
1699304700000|2023-11-06 21:05:00|968.7|966.7|968.7|966.7|968.8|966.8|968.6|966.6|149
1699305000000|2023-11-06 21:10:00|968.6|966.6|968.7|966.7|968.8|966.8|968.6|966.6|68
1699305300000|2023-11-06 21:15:00|968.6|966.6|968.6|966.6|968.8|966.8|968.5|966.5|48
1699305600000|2023-11-06 21:20:00|968.7|966.7|968.4|966.4|968.7|966.7|968.3|966.3|35
1699305900000|2023-11-06 21:25:00|968.3|966.3|968.4|966.4|968.5|966.5|968.3|966.3|47
1699306200000|2023-11-06 21:30:00|968.5|966.5|968.6|966.6|968.6|966.6|968.4|966.4|9
1699306500000|2023-11-06 21:35:00|||||||||3
1699306800000|2023-11-06 21:40:00|968.5|966.5|968.6|966.6|968.6|966.6|968.5|966.5|9
1699307100000|2023-11-06 21:45:00|968.5|966.5|968.4|966.4|968.6|966.6|968.3|966.3|42
1699307400000|2023-11-06 21:50:00|968.3|966.3|968.5|966.5|968.5|966.5|968.3|966.3|11
1699307700000|2023-11-06 21:55:00|968.4|966.4|968.5|966.5|968.6|966.6|968.2|966.2|54
1699311300000|2023-11-06 22:55:00|969.6|967.6|969.1|967.1|969.6|967.6|969.1|967.1|2
1699311600000|2023-11-06 23:00:00|968.5|966.5|967.6|965.6|968.5|966.5|967.6|965.6|0
1699311900000|2023-11-06 23:05:00|967.7|965.7|966.9|964.9|967.7|965.7|966.7|964.7|0
1699312200000|2023-11-06 23:10:00|967|965|966.6|964.6|967|965|966.6|964.6|0
1699312500000|2023-11-06 23:15:00|966.7|964.7|966.5|964.5|966.7|964.7|966.5|964.5|0
1699312800000|2023-11-06 23:20:00|966.4|964.4|966.4|964.4|966.5|964.5|966.2|964.2|0
1699313100000|2023-11-06 23:25:00|966.5|964.5|966.4|964.4|966.5|964.5|966.4|964.4|0
1699313400000|2023-11-06 23:30:00|966.5|964.5|966.4|964.4|966.5|964.5|966.4|964.4|0
1699313700000|2023-11-06 23:35:00|966.3|964.3|966.1|964.1|966.4|964.4|966.1|964.1|0
1699314000000|2023-11-06 23:40:00|966.2|964.2|966.3|964.3|966.4|964.4|966.1|964.1|0
1699314300000|2023-11-06 23:45:00|966.4|964.4|966.4|964.4|966.5|964.5|966.3|964.3|0
1699314600000|2023-11-06 23:50:00|966.5|964.5|966.4|964.4|966.5|964.5|966.3|964.3|0
1699314900000|2023-11-06 23:55:00|966.5|964.5|966.4|964.4|966.5|964.5|966.4|964.4|0
1699315200000|2023-11-07 00:00:00|966.5|964.5|966.3|964.3|966.5|964.5|966.2|964.2|0
1699315500000|2023-11-07 00:05:00|966.4|964.4|966.2|964.2|966.5|964.5|966.1|964.1|0
1699315800000|2023-11-07 00:10:00|966.1|964.1|966.2|964.2|966.3|964.3|966.1|964.1|0
1699316100000|2023-11-07 00:15:00|966.3|964.3|966.5|964.5|966.5|964.5|966.2|964.2|0
1699316400000|2023-11-07 00:20:00|966.4|964.4|966.1|964.1|966.5|964.5|966.1|964.1|0
1699316700000|2023-11-07 00:25:00|966.2|964.2|966.4|964.4|966.5|964.5|966.1|964.1|0
1699317000000|2023-11-07 00:30:00|966.3|964.3|966.3|964.3|966.4|964.4|966.1|964.1|0
1699317300000|2023-11-07 00:35:00|966.4|964.4|966.3|964.3|966.4|964.4|966.1|964.1|0
1699317600000|2023-11-07 00:40:00|966.2|964.2|966.2|964.2|966.3|964.3|966.1|964.1|0
1699317900000|2023-11-07 00:45:00|966.3|964.3|966.1|964.1|966.3|964.3|966|964|0
1699318200000|2023-11-07 00:50:00|966.2|964.2|966.2|964.2|966.2|964.2|966.2|964.2|0
1699318500000|2023-11-07 00:55:00|966.1|964.1|966.2|964.2|966.3|964.3|966.1|964.1|0
1699318800000|2023-11-07 01:00:00|966.1|964.1|964.5|962.5|967.3|965.3|964.5|962.5|86
1699319100000|2023-11-07 01:05:00|964.4|962.4|963.8|961.8|964.6|962.6|963.8|961.8|38
1699319400000|2023-11-07 01:10:00|963.6|961.6|964.1|962.1|964.2|962.2|963.5|961.5|100
1699319700000|2023-11-07 01:15:00|964.2|962.2|965.4|963.4|965.4|963.4|964.2|962.2|112
1699320000000|2023-11-07 01:20:00|965.5|963.5|964.7|962.7|966.1|964.1|964.7|962.7|166
1699320300000|2023-11-07 01:25:00|964.8|962.8|965|963|965.2|963.2|964.7|962.7|68
1699320600000|2023-11-07 01:30:00|964.9|962.9|965.2|963.2|965.3|963.3|964.5|962.5|94
1699320900000|2023-11-07 01:35:00|965|963|964.5|962.5|965|963|964.2|962.2|60
1699321200000|2023-11-07 01:40:00|964.6|962.6|965.9|963.9|965.9|963.9|964.6|962.6|207
1699321500000|2023-11-07 01:45:00|966|964|965.6|963.6|967|965|965.3|963.3|161
1699321800000|2023-11-07 01:50:00|965.3|963.3|963.9|961.9|965.4|963.4|963.8|961.8|83
1699322100000|2023-11-07 01:55:00|964|962|964|962|964|962|963.5|961.5|211
1699322400000|2023-11-07 02:00:00|963.8|961.8|963.7|961.7|963.8|961.8|963.4|961.4|65
1699322700000|2023-11-07 02:05:00|963.6|961.6|962.4|960.4|963.6|961.6|961.9|959.9|91
1699323000000|2023-11-07 02:10:00|962.3|960.3|961.4|959.4|962.3|960.3|961.4|959.4|142
1699323300000|2023-11-07 02:15:00|961.3|959.3|961.7|959.7|961.7|959.7|960.8|958.8|209
1699323600000|2023-11-07 02:20:00|961.5|959.5|961.7|959.7|961.8|959.8|961.2|959.2|142
1699323900000|2023-11-07 02:25:00|962.1|960.1|962.5|960.5|962.9|960.9|962|960|60
1699324200000|2023-11-07 02:30:00|962.4|960.4|962.1|960.1|962.5|960.5|962|960|68
1699324500000|2023-11-07 02:35:00|962|960|962.3|960.3|962.4|960.4|962|960|58
1699324800000|2023-11-07 02:40:00|962.2|960.2|961.7|959.7|962.2|960.2|961.7|959.7|65
1699325100000|2023-11-07 02:45:00|961.9|959.9|961.7|959.7|962|960|961.4|959.4|63
1699325400000|2023-11-07 02:50:00|961.6|959.6|962.3|960.3|962.5|960.5|961.4|959.4|46
1699325700000|2023-11-07 02:55:00|962.1|960.1|961.9|959.9|962.1|960.1|961.6|959.6|96
1699326000000|2023-11-07 03:00:00|961.8|959.8|961.5|959.5|962.4|960.4|961.5|959.5|53
1699326300000|2023-11-07 03:05:00|961.6|959.6|960.9|958.9|961.8|959.8|960.9|958.9|49
1699326600000|2023-11-07 03:10:00|961|959|960.7|958.7|961.1|959.1|960.5|958.5|40
1699326900000|2023-11-07 03:15:00|960.6|958.6|960.4|958.4|960.8|958.8|960.1|958.1|35
1699327200000|2023-11-07 03:20:00|960.5|958.5|960.4|958.4|960.5|958.5|960.1|958.1|51
1699327500000|2023-11-07 03:25:00|960.8|958.8|960.8|958.8|960.8|958.8|960.3|958.3|41
1699327800000|2023-11-07 03:30:00|960.9|958.9|961.7|959.7|961.7|959.7|960.6|958.6|70
1699328100000|2023-11-07 03:35:00|961.6|959.6|960.6|958.6|961.6|959.6|960.6|958.6|34
1699328400000|2023-11-07 03:40:00|960.5|958.5|960|958|960.5|958.5|959.9|957.9|40
1699328700000|2023-11-07 03:45:00|960.2|958.2|960.6|958.6|960.7|958.7|959.9|957.9|40
1699329000000|2023-11-07 03:50:00|960.7|958.7|961|959|961.1|959.1|960.7|958.7|55
1699329300000|2023-11-07 03:55:00|961.2|959.2|961.1|959.1|961.2|959.2|960.7|958.7|31
1699329600000|2023-11-07 04:00:00|961.3|959.3|961.5|959.5|961.7|959.7|961.2|959.2|35
1699329900000|2023-11-07 04:05:00|961.6|959.6|961.4|959.4|961.6|959.6|961.2|959.2|49
1699330200000|2023-11-07 04:10:00|961.3|959.3|961.5|959.5|961.5|959.5|961.2|959.2|27
1699330500000|2023-11-07 04:15:00|961.6|959.6|961.5|959.5|961.7|959.7|961.5|959.5|34
1699330800000|2023-11-07 04:20:00|961.6|959.6|961.7|959.7|961.8|959.8|961.5|959.5|33
1699331100000|2023-11-07 04:25:00|961.6|959.6|961.3|959.3|961.7|959.7|961.3|959.3|25
1699331400000|2023-11-07 04:30:00|961.2|959.2|961.3|959.3|961.4|959.4|960.9|958.9|39
1699331700000|2023-11-07 04:35:00|961.4|959.4|961.3|959.3|961.4|959.4|961.1|959.1|33
1699332000000|2023-11-07 04:40:00|961.4|959.4|961.1|959.1|962|960|961.1|959.1|273
1699332300000|2023-11-07 04:45:00|961|959|961|959|961.2|959.2|960.7|958.7|30
1699332600000|2023-11-07 04:50:00|960.9|958.9|961.4|959.4|961.5|959.5|960.9|958.9|30
1699332900000|2023-11-07 04:55:00|961.2|959.2|961.8|959.8|961.8|959.8|961.2|959.2|19
1699333200000|2023-11-07 05:00:00|961.9|959.9|961.8|959.8|962|960|961.6|959.6|47
1699333500000|2023-11-07 05:05:00|961.7|959.7|961.8|959.8|961.8|959.8|961.3|959.3|40
1699333800000|2023-11-07 05:10:00|961.9|959.9|962|960|962.1|960.1|961.8|959.8|24
1699334100000|2023-11-07 05:15:00|962.1|960.1|962.1|960.1|962.2|960.2|961.9|959.9|28
1699334400000|2023-11-07 05:20:00|962.2|960.2|961.2|959.2|962.2|960.2|961.2|959.2|74
1699334700000|2023-11-07 05:25:00|961.3|959.3|961.3|959.3|961.4|959.4|961.1|959.1|20
1699335000000|2023-11-07 05:30:00|961.4|959.4|962.4|960.4|962.4|960.4|961.4|959.4|111
1699335300000|2023-11-07 05:35:00|962.6|960.6|963.3|961.3|963.4|961.4|962.5|960.5|80
1699335600000|2023-11-07 05:40:00|963|961|962.9|960.9|963.1|961.1|962.6|960.6|46
1699335900000|2023-11-07 05:45:00|963|961|962.6|960.6|963|961|962.2|960.2|76
1699336200000|2023-11-07 05:50:00|962.5|960.5|963.4|961.4|963.5|961.5|962.5|960.5|40
1699336500000|2023-11-07 05:55:00|963.5|961.5|963.4|961.4|963.8|961.8|963.3|961.3|43
1699336800000|2023-11-07 06:00:00|963.3|961.3|963.8|961.8|963.9|961.9|963.1|961.1|142
1699337100000|2023-11-07 06:05:00|964|962|964.9|962.9|965.1|963.1|964|962|202
1699337400000|2023-11-07 06:10:00|964.8|962.8|963.7|961.7|964.9|962.9|963.7|961.7|47
1699337700000|2023-11-07 06:15:00|963.9|961.9|963.3|961.3|964|962|963.3|961.3|39
1699338000000|2023-11-07 06:20:00|963.4|961.4|963.6|961.6|963.7|961.7|963.2|961.2|43
1699338300000|2023-11-07 06:25:00|963.8|961.8|963.7|961.7|964.2|962.2|963.6|961.6|116
1699338600000|2023-11-07 06:30:00|963.8|961.8|963.3|961.3|963.8|961.8|963.2|961.2|95
1699338900000|2023-11-07 06:35:00|963.4|961.4|963.2|961.2|963.4|961.4|963|961|75
1699339200000|2023-11-07 06:40:00|963.3|961.3|963|961|963.3|961.3|962.7|960.7|58
1699339500000|2023-11-07 06:45:00|962.9|960.9|962.2|960.2|962.9|960.9|962.1|960.1|59
1699339800000|2023-11-07 06:50:00|962.3|960.3|962.4|960.4|962.6|960.6|961.9|959.9|40
1699340100000|2023-11-07 06:55:00|962.3|960.3|962.4|960.4|962.5|960.5|962.1|960.1|70
1699340400000|2023-11-07 07:00:00|962.3|960.3|962.8|960.8|962.9|960.9|962.3|960.3|114
1699340700000|2023-11-07 07:05:00|962.9|960.9|962.5|960.5|962.9|960.9|962.4|960.4|80
1699341000000|2023-11-07 07:10:00|962.4|960.4|962.4|960.4|962.5|960.5|962.2|960.2|81
1699341300000|2023-11-07 07:15:00|962.5|960.5|962.6|960.6|962.7|960.7|962.2|960.2|66
1699341600000|2023-11-07 07:20:00|962.7|960.7|962.8|960.8|963|961|962.6|960.6|77
1699341900000|2023-11-07 07:25:00|962.9|960.9|962.3|960.3|963|961|962.3|960.3|60
1699342200000|2023-11-07 07:30:00|962.4|960.4|962.1|960.1|962.4|960.4|961.9|959.9|76
1699342500000|2023-11-07 07:35:00|962.2|960.2|961.9|959.9|962.2|960.2|961.9|959.9|48
1699342800000|2023-11-07 07:40:00|961.8|959.8|961.5|959.5|961.9|959.9|961.3|959.3|114
1699343100000|2023-11-07 07:45:00|961.4|959.4|961.4|959.4|961.5|959.5|961.2|959.2|85
1699343400000|2023-11-07 07:50:00|961.3|959.3|961.2|959.2|961.3|959.3|961.1|959.1|296
1699343700000|2023-11-07 07:55:00|961.3|959.3|961.3|959.3|961.5|959.5|961|959|204
1699344000000|2023-11-07 08:00:00|961.4|959.4|961.8|959.8|962.2|960.2|961.3|959.3|460
1699344300000|2023-11-07 08:05:00|961.7|959.7|961.6|959.6|961.9|959.9|961.1|959.1|401
1699344600000|2023-11-07 08:10:00|961.5|959.5|961.8|959.8|962|960|961.5|959.5|310
1699344900000|2023-11-07 08:15:00|961.9|959.9|961.9|959.9|962.3|960.3|961.7|959.7|192
1699345200000|2023-11-07 08:20:00|962.1|960.1|962.1|960.1|962.7|960.7|962|960|499
1699345500000|2023-11-07 08:25:00|962|960|961.8|959.8|962.8|960.8|961.8|959.8|271
1699345800000|2023-11-07 08:30:00|961.9|959.9|963.2|961.2|963.2|961.2|961.9|959.9|351
1699346100000|2023-11-07 08:35:00|963.1|961.1|962.8|960.8|963.2|961.2|962.7|960.7|113
1699346400000|2023-11-07 08:40:00|962.7|960.7|962.9|960.9|963.1|961.1|962.7|960.7|74
1699346700000|2023-11-07 08:45:00|963|961|962.9|960.9|963.6|961.6|962.9|960.9|162
1699347000000|2023-11-07 08:50:00|963|961|963|961|963.5|961.5|962.9|960.9|239
1699347300000|2023-11-07 08:55:00|963.1|961.1|963.2|961.2|963.5|961.5|963|961|238
1699347600000|2023-11-07 09:00:00|963.1|961.1|962.9|960.9|963.2|961.2|962.7|960.7|184
1699347900000|2023-11-07 09:05:00|963|961|962.6|960.6|963|961|962.5|960.5|66
1699348200000|2023-11-07 09:10:00|962.5|960.5|962.5|960.5|962.8|960.8|962.5|960.5|88
1699348500000|2023-11-07 09:15:00|962.4|960.4|962|960|962.5|960.5|962|960|76
1699348800000|2023-11-07 09:20:00|961.7|959.7|962|960|962|960|961.5|959.5|46
1699349100000|2023-11-07 09:25:00|961.9|959.9|961.9|959.9|962.1|960.1|961.8|959.8|53
1699349400000|2023-11-07 09:30:00|961.8|959.8|962.2|960.2|962.3|960.3|961.8|959.8|88
1699349700000|2023-11-07 09:35:00|962.3|960.3|962.1|960.1|962.4|960.4|962.1|960.1|110
1699350000000|2023-11-07 09:40:00|962.2|960.2|961.7|959.7|962.3|960.3|961.7|959.7|172
1699350300000|2023-11-07 09:45:00|961.8|959.8|962|960|962|960|961.7|959.7|98
1699350600000|2023-11-07 09:50:00|961.9|959.9|961.8|959.8|962.1|960.1|961.6|959.6|107
1699350900000|2023-11-07 09:55:00|961.9|959.9|961.7|959.7|962|960|961.6|959.6|175
1699351200000|2023-11-07 10:00:00|961.6|959.6|961.4|959.4|961.6|959.6|961.2|959.2|110
1699351500000|2023-11-07 10:05:00|961.2|959.2|961.4|959.4|961.5|959.5|960.9|958.9|112
1699351800000|2023-11-07 10:10:00|961.5|959.5|961.5|959.5|961.7|959.7|961.4|959.4|69
1699352100000|2023-11-07 10:15:00|961.7|959.7|961.9|959.9|962|960|961.6|959.6|55
1699352400000|2023-11-07 10:20:00|961.8|959.8|962|960|962.2|960.2|961.8|959.8|35
1699352700000|2023-11-07 10:25:00|962.3|960.3|962.9|960.9|962.9|960.9|962.2|960.2|298
1699353000000|2023-11-07 10:30:00|962.8|960.8|962.6|960.6|963|961|962.6|960.6|158
1699353300000|2023-11-07 10:35:00|962.4|960.4|962.5|960.5|962.7|960.7|962.4|960.4|57
1699353600000|2023-11-07 10:40:00|962.4|960.4|962.6|960.6|962.7|960.7|962.3|960.3|144
1699353900000|2023-11-07 10:45:00|962.5|960.5|962.5|960.5|962.7|960.7|962.3|960.3|263
1699354200000|2023-11-07 10:50:00|962.4|960.4|961.7|959.7|962.6|960.6|961.7|959.7|210
1699354500000|2023-11-07 10:55:00|961.8|959.8|961.6|959.6|961.8|959.8|961.4|959.4|250
1699354800000|2023-11-07 11:00:00|961.5|959.5|961.7|959.7|961.7|959.7|961.5|959.5|35
1699355100000|2023-11-07 11:05:00|961.8|959.8|961.5|959.5|961.9|959.9|961.4|959.4|45
1699355400000|2023-11-07 11:10:00|961.4|959.4|961.4|959.4|961.5|959.5|961.1|959.1|129
1699355700000|2023-11-07 11:15:00|961.3|959.3|961.1|959.1|961.3|959.3|961|959|77
1699356000000|2023-11-07 11:20:00|961.2|959.2|961.2|959.2|961.6|959.6|961.1|959.1|28
1699356300000|2023-11-07 11:25:00|961.3|959.3|961.3|959.3|961.4|959.4|961.2|959.2|57
1699356600000|2023-11-07 11:30:00|961.2|959.2|960.6|958.6|961.3|959.3|960.6|958.6|143
1699356900000|2023-11-07 11:35:00|960.7|958.7|960.1|958.1|960.7|958.7|959.9|957.9|313
1699357200000|2023-11-07 11:40:00|960.2|958.2|960|958|960.3|958.3|959.9|957.9|68
1699357500000|2023-11-07 11:45:00|960.1|958.1|960.3|958.3|960.5|958.5|960.1|958.1|36
1699357800000|2023-11-07 11:50:00|960.4|958.4|960.6|958.6|960.6|958.6|960.3|958.3|103
1699358100000|2023-11-07 11:55:00|960.7|958.7|960.8|958.8|960.9|958.9|960.6|958.6|192
1699358400000|2023-11-07 12:00:00|960.7|958.7|960.9|958.9|960.9|958.9|960.7|958.7|189
1699358700000|2023-11-07 12:05:00|960.8|958.8|960.5|958.5|960.8|958.8|960.5|958.5|119
1699359000000|2023-11-07 12:10:00|960.6|958.6|961.1|959.1|961.1|959.1|960.6|958.6|292
1699359300000|2023-11-07 12:15:00|961.2|959.2|961.6|959.6|961.6|959.6|961.1|959.1|54
1699359600000|2023-11-07 12:20:00|961.7|959.7|961.8|959.8|961.8|959.8|961.4|959.4|315
1699359900000|2023-11-07 12:25:00|961.7|959.7|961.4|959.4|961.9|959.9|961.4|959.4|161
1699360200000|2023-11-07 12:30:00|961.3|959.3|961.6|959.6|961.6|959.6|961.3|959.3|41
1699360500000|2023-11-07 12:35:00|961.5|959.5|961.4|959.4|961.8|959.8|961.4|959.4|49
1699360800000|2023-11-07 12:40:00|961.3|959.3|961.5|959.5|961.5|959.5|961|959|49
1699361100000|2023-11-07 12:45:00|961.6|959.6|961.5|959.5|961.8|959.8|961.3|959.3|58
1699361400000|2023-11-07 12:50:00|961.6|959.6|961.6|959.6|961.6|959.6|961.2|959.2|80
1699361700000|2023-11-07 12:55:00|961.5|959.5|961.8|959.8|962.1|960.1|961.5|959.5|178
1699362000000|2023-11-07 13:00:00|961.7|959.7|962.2|960.2|962.2|960.2|961.7|959.7|354
1699362300000|2023-11-07 13:05:00|962.1|960.1|962.9|960.9|963|961|961.8|959.8|371
1699362600000|2023-11-07 13:10:00|963|961|962.9|960.9|963.2|961.2|962.8|960.8|442
1699362900000|2023-11-07 13:15:00|962.8|960.8|962.8|960.8|962.9|960.9|962.6|960.6|100
1699363200000|2023-11-07 13:20:00|962.7|960.7|962.5|960.5|963|961|962.2|960.2|363
1699363500000|2023-11-07 13:25:00|962.6|960.6|962.5|960.5|962.6|960.6|962.3|960.3|781
1699363800000|2023-11-07 13:30:00|962.6|960.6|962.5|960.5|962.7|960.7|962.3|960.3|342
1699364100000|2023-11-07 13:35:00|962.6|960.6|963.1|961.1|963.4|961.4|962.6|960.6|101
1699364400000|2023-11-07 13:40:00|963|961|963.1|961.1|963.2|961.2|962.9|960.9|106
1699364700000|2023-11-07 13:45:00|963.2|961.2|962.6|960.6|963.3|961.3|962.6|960.6|130
1699365000000|2023-11-07 13:50:00|962.5|960.5|963.5|961.5|963.5|961.5|962.4|960.4|200
1699365300000|2023-11-07 13:55:00|963.4|961.4|964.2|962.2|964.2|962.2|963.4|961.4|633
1699365600000|2023-11-07 14:00:00|964.3|962.3|963.4|961.4|964.3|962.3|963.4|961.4|320
1699365900000|2023-11-07 14:05:00|963.3|961.3|963|961|963.4|961.4|962.8|960.8|131
1699366200000|2023-11-07 14:10:00|962.9|960.9|962.5|960.5|962.9|960.9|962.5|960.5|196
1699366500000|2023-11-07 14:15:00|962.6|960.6|962.8|960.8|963.2|961.2|962.5|960.5|507
1699366800000|2023-11-07 14:20:00|962.9|960.9|962.7|960.7|963.2|961.2|962.7|960.7|220
1699367100000|2023-11-07 14:25:00|962.8|960.8|962.7|960.7|962.8|960.8|962.5|960.5|257
1699367400000|2023-11-07 14:30:00|961.9|961.4|958.3|957.8|962.2|961.7|958.2|957.7|4097
1699367700000|2023-11-07 14:35:00|958.2|957.7|957.8|957.3|958.8|958.3|957.6|957.1|2240
1699368000000|2023-11-07 14:40:00|957.7|957.2|959|958.5|959.1|958.6|957.6|957.1|1306
1699368300000|2023-11-07 14:45:00|959.1|958.6|958.8|958.3|959.2|958.7|958.2|957.7|959
1699368600000|2023-11-07 14:50:00|958.9|958.4|960.6|960.1|960.6|960.1|958.7|958.2|2480
1699368900000|2023-11-07 14:55:00|960.7|960.2|962|961.5|962.4|961.9|960.7|960.2|3042
1699369200000|2023-11-07 15:00:00|962.1|961.6|962.5|962|963|962.5|961.5|961|1980
1699369500000|2023-11-07 15:05:00|962.4|961.9|961.1|960.6|962.5|962|961.1|960.6|720
1699369800000|2023-11-07 15:10:00|961.2|960.7|962.2|961.7|962.4|961.9|961.1|960.6|1180
1699370100000|2023-11-07 15:15:00|962.1|961.6|962.4|961.9|962.5|962|961.6|961.1|1208
1699370400000|2023-11-07 15:20:00|962.3|961.8|962.4|961.9|962.5|962|961.5|961|912
1699370700000|2023-11-07 15:25:00|962.5|962|962.7|962.2|963.1|962.6|962.1|961.6|710
1699371000000|2023-11-07 15:30:00|962.6|962.1|963.8|963.3|963.9|963.4|962.5|962|1079
1699371300000|2023-11-07 15:35:00|963.9|963.4|964|963.5|964.2|963.7|963.7|963.2|974
1699371600000|2023-11-07 15:40:00|963.9|963.4|964.2|963.7|964.4|963.9|963.7|963.2|1520
1699371900000|2023-11-07 15:45:00|964.1|963.6|965.5|965|965.5|965|963.9|963.4|1899
1699372200000|2023-11-07 15:50:00|965.4|964.9|966.5|966|966.6|966.1|965.3|964.8|1633
1699372500000|2023-11-07 15:55:00|966.6|966.1|966.3|965.8|966.7|966.2|965.9|965.4|1253
1699372800000|2023-11-07 16:00:00|966.4|965.9|966.1|965.6|966.4|965.9|965.9|965.4|638
1699373100000|2023-11-07 16:05:00|966|965.5|965.7|965.2|966|965.5|965.6|965.1|356
1699373400000|2023-11-07 16:10:00|965.8|965.3|965.7|965.2|966.5|966|964.1|963.6|9115
1699373700000|2023-11-07 16:15:00|965.6|965.1|964.7|964.2|965.8|965.3|964.7|964.2|648
1699374000000|2023-11-07 16:20:00|964.8|964.3|964.8|964.3|965.2|964.7|964.7|964.2|589
1699374300000|2023-11-07 16:25:00|964.9|964.4|964.7|964.2|965.1|964.6|964.5|964|703
1699374600000|2023-11-07 16:30:00|964.8|964.3|965.5|965|965.8|965.3|964.7|964.2|1348
1699374900000|2023-11-07 16:35:00|965.6|965.1|965.6|965.1|965.8|965.3|965.5|965|590
1699375200000|2023-11-07 16:40:00|965.5|965|965.6|965.1|965.9|965.4|965.4|964.9|411
1699375500000|2023-11-07 16:45:00|965.7|965.2|964.6|964.1|965.7|965.2|964.6|964.1|346
1699375800000|2023-11-07 16:50:00|964.7|964.2|964.5|964|964.8|964.3|964.4|963.9|329
1699376100000|2023-11-07 16:55:00|964.6|964.1|964.9|964.4|965.2|964.7|964.6|964.1|532
1699376400000|2023-11-07 17:00:00|964.8|964.3|963.9|963.4|964.8|964.3|963.7|963.2|420
1699376700000|2023-11-07 17:05:00|963.8|963.3|963.4|962.9|963.8|963.3|963.3|962.8|403
1699377000000|2023-11-07 17:10:00|963.5|963|963.6|963.1|963.7|963.2|963.3|962.8|213
1699377300000|2023-11-07 17:15:00|963.5|963|963.4|962.9|963.6|963.1|963.2|962.7|702
1699377600000|2023-11-07 17:20:00|963.3|962.8|963.4|962.9|963.6|963.1|963.3|962.8|288
1699377900000|2023-11-07 17:25:00|963.5|963|962.6|962.1|963.6|963.1|962.6|962.1|344
1699378200000|2023-11-07 17:30:00|962.7|962.2|962.9|962.4|963|962.5|962|961.5|346
1699378500000|2023-11-07 17:35:00|962.8|962.3|963.1|962.6|963.2|962.7|962.7|962.2|327
1699378800000|2023-11-07 17:40:00|963|962.5|963|962.5|963.2|962.7|962.9|962.4|239
1699379100000|2023-11-07 17:45:00|963.1|962.6|962.9|962.4|963.7|963.2|962.9|962.4|1007
1699379400000|2023-11-07 17:50:00|962.8|962.3|963.1|962.6|963.3|962.8|962.7|962.2|549
1699379700000|2023-11-07 17:55:00|963.2|962.7|963.4|962.9|963.4|962.9|963|962.5|227
1699380000000|2023-11-07 18:00:00|963.5|963|963.7|963.2|963.8|963.3|963.2|962.7|281
1699380300000|2023-11-07 18:05:00|963.6|963.1|964.3|963.8|964.3|963.8|963.5|963|410
1699380600000|2023-11-07 18:10:00|964.2|963.7|964.4|963.9|964.4|963.9|964|963.5|203
1699380900000|2023-11-07 18:15:00|964.3|963.8|964.4|963.9|964.5|964|964.2|963.7|137
1699381200000|2023-11-07 18:20:00|964.3|963.8|964.4|963.9|964.5|964|964.1|963.6|213
1699381500000|2023-11-07 18:25:00|964.5|964|964.4|963.9|964.7|964.2|964.4|963.9|193
1699381800000|2023-11-07 18:30:00|964.5|964|964.7|964.2|964.9|964.4|964.4|963.9|174
1699382100000|2023-11-07 18:35:00|964.8|964.3|965.2|964.7|965.2|964.7|964.8|964.3|531
1699382400000|2023-11-07 18:40:00|965.1|964.6|965|964.5|965.3|964.8|964.9|964.4|325
1699382700000|2023-11-07 18:45:00|965.1|964.6|965.4|964.9|965.5|965|965.1|964.6|408
1699383000000|2023-11-07 18:50:00|965.5|965|965.5|965|965.6|965.1|965.3|964.8|341
1699383300000|2023-11-07 18:55:00|965.4|964.9|965.4|964.9|965.4|964.9|965|964.5|340
1699383600000|2023-11-07 19:00:00|965.3|964.8|965.9|965.4|965.9|965.4|965.3|964.8|294
1699383900000|2023-11-07 19:05:00|965.8|965.3|965.8|965.3|965.8|965.3|965.6|965.1|793
1699384200000|2023-11-07 19:10:00|965.9|965.4|965.9|965.4|966.2|965.7|965.8|965.3|757
1699384500000|2023-11-07 19:15:00|966|965.5|966.2|965.7|966.2|965.7|965.9|965.4|654
1699384800000|2023-11-07 19:20:00|966.1|965.6|966.3|965.8|966.4|965.9|965.9|965.4|446
1699385100000|2023-11-07 19:25:00|966.2|965.7|966.4|965.9|966.4|965.9|966.1|965.6|357
1699385400000|2023-11-07 19:30:00|966.5|966|966.7|966.2|966.7|966.2|966.4|965.9|575
1699385700000|2023-11-07 19:35:00|966.6|966.1|966.6|966.1|966.9|966.4|966.5|966|392
1699386000000|2023-11-07 19:40:00|966.5|966|966.2|965.7|966.7|966.2|966.1|965.6|431
1699386300000|2023-11-07 19:45:00|966.3|965.8|966.3|965.8|966.6|966.1|966.2|965.7|349
1699386600000|2023-11-07 19:50:00|966.4|965.9|966.3|965.8|966.4|965.9|966.2|965.7|693
1699386900000|2023-11-07 19:55:00|966.4|965.9|966.2|965.7|966.4|965.9|966|965.5|679
1699387200000|2023-11-07 20:00:00|966.1|965.6|965.7|965.2|966.4|965.9|965.7|965.2|590
1699387500000|2023-11-07 20:05:00|965.8|965.3|965.8|965.3|965.9|965.4|965.6|965.1|295
1699387800000|2023-11-07 20:10:00|965.9|965.4|966.2|965.7|966.2|965.7|965.7|965.2|313
1699388100000|2023-11-07 20:15:00|966.3|965.8|966.2|965.7|966.3|965.8|966|965.5|513
1699388400000|2023-11-07 20:20:00|966.1|965.6|966.2|965.7|966.3|965.8|965.8|965.3|506
1699388700000|2023-11-07 20:25:00|966.3|965.8|966.3|965.8|966.3|965.8|966.2|965.7|331
1699389000000|2023-11-07 20:30:00|966.2|965.7|966.2|965.7|966.4|965.9|966.1|965.6|535
1699389300000|2023-11-07 20:35:00|966.3|965.8|966.3|965.8|966.3|965.8|966.1|965.6|528
1699389600000|2023-11-07 20:40:00|966.2|965.7|966.3|965.8|966.3|965.8|966.2|965.7|537
1699389900000|2023-11-07 20:45:00|966.2|965.7|966.3|965.8|966.4|965.9|966.1|965.6|556
1699390200000|2023-11-07 20:50:00|966.2|965.7|965.9|965.4|966.3|965.8|965.9|965.4|1281
1699390500000|2023-11-07 20:55:00|965.8|965.3|965.9|965.4|966.4|965.9|965.2|964.7|7964
1699390800000|2023-11-07 21:00:00|966.7|964.7|967|965|967.1|965.1|966.3|964.3|1071
1699391100000|2023-11-07 21:05:00|966.9|964.9|966.7|964.7|966.9|964.9|966.6|964.6|115
1699391400000|2023-11-07 21:10:00|966.9|964.9|966.8|964.8|966.9|964.9|966.8|964.8|94
1699391700000|2023-11-07 21:15:00|966.6|964.6|966.6|964.6|966.6|964.6|966.6|964.6|6
1699392000000|2023-11-07 21:20:00|966.5|964.5|966.5|964.5|966.7|964.7|966.4|964.4|55
1699392300000|2023-11-07 21:25:00|966.6|964.6|966.7|964.7|966.7|964.7|966.6|964.6|15
1699392600000|2023-11-07 21:30:00|966.8|964.8|966.9|964.9|966.9|964.9|966.8|964.8|20
1699393200000|2023-11-07 21:40:00|966.7|964.7|966.6|964.6|966.7|964.7|966.6|964.6|13
1699393500000|2023-11-07 21:45:00|966.5|964.5|966.8|964.8|966.8|964.8|966.4|964.4|93
1699393800000|2023-11-07 21:50:00|966.9|964.9|966.5|964.5|966.9|964.9|966.5|964.5|18
1699394100000|2023-11-07 21:55:00|966.6|964.6|966.5|964.5|966.7|964.7|966.5|964.5|32
1699397700000|2023-11-07 22:55:00|967.1|965.1|967.1|965.1|967.1|965.1|967.1|965.1|1
1699398000000|2023-11-07 23:00:00|966.6|964.6|966.1|964.1|966.6|964.6|966|964|0
1699398300000|2023-11-07 23:05:00|966.2|964.2|966.3|964.3|966.4|964.4|966.1|964.1|0
1699398600000|2023-11-07 23:10:00|966.4|964.4|966.4|964.4|966.4|964.4|966.3|964.3|0
1699398900000|2023-11-07 23:15:00|966.5|964.5|966.4|964.4|966.5|964.5|966.4|964.4|0
1699399200000|2023-11-07 23:20:00|966.3|964.3|966.2|964.2|966.3|964.3|966.2|964.2|0
1699399500000|2023-11-07 23:25:00|966.3|964.3|966.2|964.2|966.4|964.4|966.2|964.2|0
1699399800000|2023-11-07 23:30:00|966.1|964.1|966.2|964.2|966.3|964.3|966.1|964.1|0
1699400100000|2023-11-07 23:35:00|966.3|964.3|966.1|964.1|966.3|964.3|966|964|0
1699400400000|2023-11-07 23:40:00|966.2|964.2|966.2|964.2|966.2|964.2|966.2|964.2|0
1699400700000|2023-11-07 23:45:00|966.3|964.3|966.1|964.1|966.3|964.3|966.1|964.1|0
1699401000000|2023-11-07 23:50:00|966|964|966.2|964.2|966.2|964.2|966|964|0
1699401300000|2023-11-07 23:55:00|966.1|964.1|966.2|964.2|966.3|964.3|966.1|964.1|0
1699401600000|2023-11-08 00:00:00|966.1|964.1|966.1|964.1|966.2|964.2|966|964|0
1699401900000|2023-11-08 00:05:00|966.2|964.2|966.3|964.3|966.4|964.4|966|964|0
1699402200000|2023-11-08 00:10:00|966.2|964.2|966.2|964.2|966.3|964.3|966.2|964.2|0
1699402500000|2023-11-08 00:15:00|966.3|964.3|966.4|964.4|966.5|964.5|966.2|964.2|0
1699402800000|2023-11-08 00:20:00|966.5|964.5|966.4|964.4|966.5|964.5|966.3|964.3|0
1699403100000|2023-11-08 00:25:00|966.3|964.3|966.5|964.5|966.5|964.5|966.3|964.3|0
1699403400000|2023-11-08 00:30:00|966.4|964.4|966.5|964.5|966.5|964.5|966.4|964.4|0
1699403700000|2023-11-08 00:35:00|966.4|964.4|966.2|964.2|966.4|964.4|966.2|964.2|0
1699404000000|2023-11-08 00:40:00|966.1|964.1|966|964|966.3|964.3|965.9|963.9|0
1699404300000|2023-11-08 00:45:00|965.9|963.9|966|964|966.1|964.1|965.9|963.9|0
1699404600000|2023-11-08 00:50:00|966.1|964.1|965.9|963.9|966.1|964.1|965.9|963.9|0
1699404900000|2023-11-08 00:55:00|966|964|966|964|966|964|965.9|963.9|0
1699405200000|2023-11-08 01:00:00|965.6|963.6|963|961|965.8|963.8|962.9|960.9|151
1699405500000|2023-11-08 01:05:00|962.9|960.9|962.2|960.2|963|961|961.6|959.6|325
1699405800000|2023-11-08 01:10:00|962.3|960.3|962.7|960.7|962.8|960.8|962.2|960.2|58
1699406100000|2023-11-08 01:15:00|962.4|960.4|961.8|959.8|962.7|960.7|961.8|959.8|91
1699406400000|2023-11-08 01:20:00|961.9|959.9|961.2|959.2|961.9|959.9|960.9|958.9|14
1699406700000|2023-11-08 01:25:00|961.3|959.3|962.3|960.3|962.5|960.5|961.3|959.3|172
1699407000000|2023-11-08 01:30:00|962.5|960.5|963.1|961.1|963.1|961.1|961.8|959.8|155
1699407300000|2023-11-08 01:35:00|962.9|960.9|962.4|960.4|963.1|961.1|962.3|960.3|70
1699407600000|2023-11-08 01:40:00|962.3|960.3|963.9|961.9|963.9|961.9|962.3|960.3|42
1699407900000|2023-11-08 01:45:00|963.8|961.8|962.9|960.9|963.8|961.8|962.6|960.6|29
1699408200000|2023-11-08 01:50:00|962.8|960.8|963.9|961.9|964|962|962.5|960.5|37
1699408500000|2023-11-08 01:55:00|964.2|962.2|964.7|962.7|965.1|963.1|964.2|962.2|23
1699408800000|2023-11-08 02:00:00|963.6|961.6|963.5|961.5|963.6|961.6|963.2|961.2|14
1699409100000|2023-11-08 02:05:00|963.2|961.2|964.5|962.5|964.5|962.5|963.1|961.1|15
1699409400000|2023-11-08 02:10:00|963.9|961.9|965.9|963.9|966|964|963.9|961.9|53
1699409700000|2023-11-08 02:15:00|966.1|964.1|967.3|965.3|967.4|965.4|965.9|963.9|192
1699410000000|2023-11-08 02:20:00|966.9|964.9|966.5|964.5|967|965|966.3|964.3|30
1699410300000|2023-11-08 02:25:00|966.3|964.3|965.7|963.7|966.5|964.5|965.5|963.5|156
1699410600000|2023-11-08 02:30:00|965.8|963.8|965.1|963.1|965.8|963.8|964.8|962.8|19
1699410900000|2023-11-08 02:35:00|964.9|962.9|964.2|962.2|965.2|963.2|964.2|962.2|26
1699411200000|2023-11-08 02:40:00|964.4|962.4|964.4|962.4|964.4|962.4|963.9|961.9|81
1699411500000|2023-11-08 02:45:00|964.1|962.1|964.7|962.7|964.7|962.7|963.9|961.9|70
1699411800000|2023-11-08 02:50:00|964.6|962.6|964.3|962.3|964.6|962.6|964.1|962.1|28
1699412100000|2023-11-08 02:55:00|964.6|962.6|965.4|963.4|965.5|963.5|964.6|962.6|14
1699412400000|2023-11-08 03:00:00|965.2|963.2|965.1|963.1|965.7|963.7|965|963|38
1699412700000|2023-11-08 03:05:00|964.9|962.9|964.7|962.7|964.9|962.9|964.5|962.5|96
1699413000000|2023-11-08 03:10:00|964.9|962.9|964.8|962.8|965.2|963.2|964.8|962.8|13
1699413300000|2023-11-08 03:15:00|964.7|962.7|964.7|962.7|964.7|962.7|964.5|962.5|13
1699413600000|2023-11-08 03:20:00|964.3|962.3|964.5|962.5|964.5|962.5|964|962|62
1699413900000|2023-11-08 03:25:00|964.6|962.6|964.6|962.6|964.7|962.7|964.5|962.5|22
1699414200000|2023-11-08 03:30:00|964.7|962.7|963.8|961.8|964.7|962.7|963.6|961.6|15
1699414500000|2023-11-08 03:35:00|963.6|961.6|963.5|961.5|963.8|961.8|963.5|961.5|9
1699414800000|2023-11-08 03:40:00|963.1|961.1|963.1|961.1|963.1|961.1|962.8|960.8|50
1699415100000|2023-11-08 03:45:00|963|961|962.8|960.8|963|961|962.7|960.7|54
1699415400000|2023-11-08 03:50:00|962.5|960.5|962.6|960.6|962.8|960.8|962.5|960.5|21
1699415700000|2023-11-08 03:55:00|962.4|960.4|962.4|960.4|962.5|960.5|962.3|960.3|15
1699416000000|2023-11-08 04:00:00|962.6|960.6|962.6|960.6|962.7|960.7|962.6|960.6|5
1699416300000|2023-11-08 04:05:00|962.3|960.3|962.2|960.2|962.3|960.3|961.9|959.9|70
1699416600000|2023-11-08 04:10:00|962.1|960.1|962|960|962.1|960.1|961.9|959.9|6
1699416900000|2023-11-08 04:15:00|961.9|959.9|961.9|959.9|961.9|959.9|961.9|959.9|2
1699417200000|2023-11-08 04:20:00|962|960|961.8|959.8|962|960|961.8|959.8|9
1699417500000|2023-11-08 04:25:00|961.9|959.9|962.1|960.1|962.1|960.1|961.9|959.9|9
1699417800000|2023-11-08 04:30:00|962|960|961.9|959.9|962.2|960.2|961.9|959.9|88
1699418100000|2023-11-08 04:35:00|962|960|962.6|960.6|962.6|960.6|962|960|62
1699418400000|2023-11-08 04:40:00|962.8|960.8|962.4|960.4|962.8|960.8|962.4|960.4|43
1699418700000|2023-11-08 04:45:00|962.6|960.6|962.6|960.6|962.6|960.6|962.6|960.6|6
1699419000000|2023-11-08 04:50:00|962.7|960.7|962.8|960.8|962.9|960.9|962.7|960.7|54
1699419300000|2023-11-08 04:55:00|962.6|960.6|962.6|960.6|962.6|960.6|962.4|960.4|23
1699419600000|2023-11-08 05:00:00|962.8|960.8|962.1|960.1|962.9|960.9|962.1|960.1|90
1699419900000|2023-11-08 05:05:00|962|960|962.6|960.6|963|961|962|960|24
1699420200000|2023-11-08 05:10:00|962.7|960.7|962.8|960.8|962.8|960.8|962.4|960.4|45
1699420500000|2023-11-08 05:15:00|962.4|960.4|961.8|959.8|962.4|960.4|961.7|959.7|21
1699420800000|2023-11-08 05:20:00|961.7|959.7|961.4|959.4|962.2|960.2|961.4|959.4|16
1699421100000|2023-11-08 05:25:00|961|959|960.2|958.2|961|959|960.2|958.2|140
1699421400000|2023-11-08 05:30:00|960.3|958.3|959.5|957.5|960.5|958.5|959.4|957.4|200
1699421700000|2023-11-08 05:35:00|959.6|957.6|960.2|958.2|960.6|958.6|959.6|957.6|34
1699422000000|2023-11-08 05:40:00|960.1|958.1|959.5|957.5|960.1|958.1|959.5|957.5|21
1699422300000|2023-11-08 05:45:00|959.4|957.4|958.8|956.8|959.4|957.4|958.8|956.8|89
1699422600000|2023-11-08 05:50:00|959|957|959.3|957.3|959.6|957.6|959|957|21
1699422900000|2023-11-08 05:55:00|959.6|957.6|959.2|957.2|959.6|957.6|959.1|957.1|92
1699423200000|2023-11-08 06:00:00|959.1|957.1|958.5|956.5|959.4|957.4|958.3|956.3|72
1699423500000|2023-11-08 06:05:00|958.4|956.4|958.4|956.4|958.7|956.7|958.2|956.2|52
1699423800000|2023-11-08 06:10:00|958.2|956.2|958.9|956.9|959|957|958.2|956.2|35
1699424100000|2023-11-08 06:15:00|959.4|957.4|959.2|957.2|959.5|957.5|958.8|956.8|171
1699424400000|2023-11-08 06:20:00|958.9|956.9|959.6|957.6|959.8|957.8|958.9|956.9|19
1699424700000|2023-11-08 06:25:00|959.3|957.3|959.3|957.3|959.3|957.3|958.6|956.6|43
1699425000000|2023-11-08 06:30:00|959.4|957.4|959.5|957.5|959.7|957.7|959.2|957.2|47
1699425300000|2023-11-08 06:35:00|959.6|957.6|959.4|957.4|959.6|957.6|959|957|176
1699425600000|2023-11-08 06:40:00|959.3|957.3|959.5|957.5|959.6|957.6|959.2|957.2|33
1699425900000|2023-11-08 06:45:00|959.6|957.6|960|958|960|958|959.6|957.6|23
1699426200000|2023-11-08 06:50:00|959.9|957.9|959.5|957.5|960.1|958.1|959.4|957.4|47
1699426500000|2023-11-08 06:55:00|959.3|957.3|959.1|957.1|959.4|957.4|959.1|957.1|21
1699426800000|2023-11-08 07:00:00|959.6|957.6|959.6|957.6|959.8|957.8|959.4|957.4|46
1699427100000|2023-11-08 07:05:00|959.3|957.3|959|957|959.4|957.4|958.5|956.5|90
1699427400000|2023-11-08 07:10:00|958.9|956.9|958.7|956.7|959.1|957.1|958.7|956.7|21
1699427700000|2023-11-08 07:15:00|958.8|956.8|958.4|956.4|958.8|956.8|958.4|956.4|32
1699428000000|2023-11-08 07:20:00|958.3|956.3|958.4|956.4|958.7|956.7|958.3|956.3|62
1699428300000|2023-11-08 07:25:00|958.5|956.5|958.8|956.8|958.8|956.8|958.3|956.3|59
1699428600000|2023-11-08 07:30:00|958.9|956.9|959.1|957.1|959.5|957.5|958.7|956.7|39
1699428900000|2023-11-08 07:35:00|959.3|957.3|959.1|957.1|959.4|957.4|958.7|956.7|90
1699429200000|2023-11-08 07:40:00|959.3|957.3|959.8|957.8|959.8|957.8|959.3|957.3|142
1699429500000|2023-11-08 07:45:00|959.9|957.9|959.9|957.9|960.3|958.3|959.8|957.8|201
1699429800000|2023-11-08 07:50:00|960|958|959.7|957.7|960|958|959.5|957.5|116
1699430100000|2023-11-08 07:55:00|959.6|957.6|959.5|957.5|959.7|957.7|959.3|957.3|51
1699430400000|2023-11-08 08:00:00|959.6|957.6|959.5|957.5|960.2|958.2|959.3|957.3|179
1699430700000|2023-11-08 08:05:00|959.4|957.4|959.4|957.4|959.8|957.8|959.3|957.3|341
1699431000000|2023-11-08 08:10:00|959.5|957.5|959.7|957.7|959.8|957.8|959.3|957.3|428
1699431300000|2023-11-08 08:15:00|959.8|957.8|960.1|958.1|960.4|958.4|959.6|957.6|180
1699431600000|2023-11-08 08:20:00|960.3|958.3|960.9|958.9|960.9|958.9|960.2|958.2|358
1699431900000|2023-11-08 08:25:00|961|959|961.3|959.3|961.3|959.3|960.9|958.9|177
1699432200000|2023-11-08 08:30:00|961.2|959.2|960.8|958.8|961.2|959.2|960.5|958.5|114
1699432500000|2023-11-08 08:35:00|960.9|958.9|960.7|958.7|961.1|959.1|960.5|958.5|56
1699432800000|2023-11-08 08:40:00|960.6|958.6|960.8|958.8|960.8|958.8|960.5|958.5|153
1699433100000|2023-11-08 08:45:00|960.6|958.6|960.8|958.8|960.8|958.8|960.6|958.6|248
1699433400000|2023-11-08 08:50:00|960.9|958.9|960.4|958.4|960.9|958.9|960.4|958.4|36
1699433700000|2023-11-08 08:55:00|960.2|958.2|960.3|958.3|960.4|958.4|960.1|958.1|123
1699434000000|2023-11-08 09:00:00|960.2|958.2|959.8|957.8|960.2|958.2|959.7|957.7|149
1699434300000|2023-11-08 09:05:00|959.9|957.9|960.1|958.1|960.3|958.3|959.8|957.8|359
1699434600000|2023-11-08 09:10:00|960|958|959.7|957.7|960|958|959.6|957.6|268
1699434900000|2023-11-08 09:15:00|959.6|957.6|959.3|957.3|959.8|957.8|959.3|957.3|67
1699435200000|2023-11-08 09:20:00|959.1|957.1|959.2|957.2|959.2|957.2|959|957|150
1699435500000|2023-11-08 09:25:00|959.1|957.1|958.9|956.9|959.1|957.1|958.8|956.8|20
1699435800000|2023-11-08 09:30:00|958.6|956.6|958.9|956.9|958.9|956.9|958.5|956.5|161
1699436100000|2023-11-08 09:35:00|959|957|959.2|957.2|959.3|957.3|959|957|115
1699436400000|2023-11-08 09:40:00|959|957|959.3|957.3|959.5|957.5|959|957|55
1699436700000|2023-11-08 09:45:00|959.2|957.2|959.3|957.3|959.5|957.5|959.1|957.1|285
1699437000000|2023-11-08 09:50:00|959.2|957.2|959.2|957.2|959.3|957.3|959.1|957.1|354
1699437300000|2023-11-08 09:55:00|959.3|957.3|958.8|956.8|959.3|957.3|958.8|956.8|172
1699437600000|2023-11-08 10:00:00|958.9|956.9|958.9|956.9|959|957|958.8|956.8|88
1699437900000|2023-11-08 10:05:00|959|957|958.9|956.9|959|957|958.8|956.8|65
1699438200000|2023-11-08 10:10:00|959|957|958.5|956.5|959.1|957.1|958.5|956.5|68
1699438500000|2023-11-08 10:15:00|958.6|956.6|958.7|956.7|958.7|956.7|958.5|956.5|45
1699438800000|2023-11-08 10:20:00|958.6|956.6|958.2|956.2|958.7|956.7|958.2|956.2|79
1699439100000|2023-11-08 10:25:00|958.1|956.1|958.1|956.1|958.2|956.2|958|956|132
1699439400000|2023-11-08 10:30:00|958.2|956.2|958.2|956.2|958.3|956.3|958.1|956.1|36
1699439700000|2023-11-08 10:35:00|958.1|956.1|958.3|956.3|958.3|956.3|957.9|955.9|152
1699440000000|2023-11-08 10:40:00|958.5|956.5|958.7|956.7|958.7|956.7|958.5|956.5|36
1699440300000|2023-11-08 10:45:00|958.5|956.5|958.8|956.8|958.9|956.9|958.5|956.5|41
1699440600000|2023-11-08 10:50:00|958.9|956.9|959.2|957.2|959.2|957.2|958.9|956.9|85
1699440900000|2023-11-08 10:55:00|959.1|957.1|959.1|957.1|959.3|957.3|959.1|957.1|30
1699441200000|2023-11-08 11:00:00|959.2|957.2|959.2|957.2|959.3|957.3|959.2|957.2|22
1699441500000|2023-11-08 11:05:00|959.3|957.3|959.6|957.6|959.6|957.6|959.3|957.3|95
1699441800000|2023-11-08 11:10:00|959.5|957.5|959.6|957.6|959.7|957.7|959.5|957.5|36
1699442100000|2023-11-08 11:15:00|959.7|957.7|959.6|957.6|959.8|957.8|959.5|957.5|38
1699442400000|2023-11-08 11:20:00|959.7|957.7|960|958|960|958|959.7|957.7|36
1699442700000|2023-11-08 11:25:00|960.1|958.1|960.3|958.3|960.4|958.4|960|958|344
1699443000000|2023-11-08 11:30:00|960.4|958.4|960.7|958.7|960.7|958.7|960.4|958.4|48
1699443300000|2023-11-08 11:35:00|960.6|958.6|960.5|958.5|960.7|958.7|960.5|958.5|154
1699443600000|2023-11-08 11:40:00|960.6|958.6|960.4|958.4|960.6|958.6|960.4|958.4|100
1699443900000|2023-11-08 11:45:00|960.5|958.5|960.3|958.3|960.5|958.5|960.2|958.2|41
1699444200000|2023-11-08 11:50:00|960.4|958.4|960.5|958.5|960.5|958.5|960.3|958.3|30
1699444500000|2023-11-08 11:55:00|960.6|958.6|960.4|958.4|960.6|958.6|960.2|958.2|53
1699444800000|2023-11-08 12:00:00|960.5|958.5|959.7|957.7|960.5|958.5|959.7|957.7|142
1699445100000|2023-11-08 12:05:00|959.8|957.8|959.6|957.6|959.8|957.8|959.5|957.5|91
1699445400000|2023-11-08 12:10:00|959.5|957.5|959.1|957.1|959.5|957.5|959|957|93
1699445700000|2023-11-08 12:15:00|959.2|957.2|959.3|957.3|959.3|957.3|959|957|109
1699446000000|2023-11-08 12:20:00|959.2|957.2|959.7|957.7|959.7|957.7|959.2|957.2|74
1699446300000|2023-11-08 12:25:00|959.8|957.8|959.7|957.7|959.8|957.8|959.6|957.6|115
1699446600000|2023-11-08 12:30:00|959.6|957.6|959.8|957.8|959.8|957.8|959.5|957.5|108
1699446900000|2023-11-08 12:35:00|959.7|957.7|959.6|957.6|959.8|957.8|959.6|957.6|60
1699447200000|2023-11-08 12:40:00|959.5|957.5|959.7|957.7|959.8|957.8|959.5|957.5|76
1699447500000|2023-11-08 12:45:00|959.8|957.8|959.9|957.9|959.9|957.9|959.8|957.8|112
1699447800000|2023-11-08 12:50:00|959.8|957.8|959.9|957.9|959.9|957.9|959.6|957.6|150
1699448100000|2023-11-08 12:55:00|960|958|960|958|960.1|958.1|959.9|957.9|409
1699448400000|2023-11-08 13:00:00|960.1|958.1|960.3|958.3|960.4|958.4|960|958|241
1699448700000|2023-11-08 13:05:00|960.2|958.2|960.5|958.5|960.6|958.6|960.2|958.2|189
1699449000000|2023-11-08 13:10:00|960.6|958.6|960.2|958.2|960.6|958.6|960|958|118
1699449300000|2023-11-08 13:15:00|960.1|958.1|959.8|957.8|960.2|958.2|959.6|957.6|181
1699449600000|2023-11-08 13:20:00|959.9|957.9|960.2|958.2|960.2|958.2|959.9|957.9|219
1699449900000|2023-11-08 13:25:00|960.1|958.1|959.8|957.8|960.4|958.4|959.8|957.8|326
1699450200000|2023-11-08 13:30:00|959.9|957.9|959.8|957.8|960.1|958.1|959.8|957.8|477
1699450500000|2023-11-08 13:35:00|959.9|957.9|960|958|960|958|959.7|957.7|137
1699450800000|2023-11-08 13:40:00|960.1|958.1|960.1|958.1|960.3|958.3|959.9|957.9|306
1699451100000|2023-11-08 13:45:00|960.2|958.2|960.2|958.2|960.4|958.4|960.1|958.1|181
1699451400000|2023-11-08 13:50:00|960.3|958.3|960.4|958.4|960.5|958.5|960.2|958.2|180
1699451700000|2023-11-08 13:55:00|960.5|958.5|960.6|958.6|960.7|958.7|959.8|957.8|1145
1699452000000|2023-11-08 14:00:00|960.7|958.7|960.9|958.9|961.1|959.1|960.5|958.5|360
1699452300000|2023-11-08 14:05:00|961|959|961.5|959.5|961.8|959.8|960.9|958.9|411
1699452600000|2023-11-08 14:10:00|961.4|959.4|961.7|959.7|961.9|959.9|961.3|959.3|503
1699452900000|2023-11-08 14:15:00|961.8|959.8|962.1|960.1|962.5|960.5|961.8|959.8|638
1699453200000|2023-11-08 14:20:00|961.9|959.9|961.9|959.9|962.1|960.1|961.3|959.3|906
1699453500000|2023-11-08 14:25:00|961.8|959.8|961.8|959.8|962.1|960.1|961.6|959.6|393
1699453800000|2023-11-08 14:30:00|961.1|960.6|960.5|960|961.1|960.6|959.1|958.6|4939
1699454100000|2023-11-08 14:35:00|960.6|960.1|962.4|961.9|962.4|961.9|959.9|959.4|2009
1699454400000|2023-11-08 14:40:00|962.5|962|962.3|961.8|962.6|962.1|961.8|961.3|1170
1699454700000|2023-11-08 14:45:00|962.4|961.9|962.1|961.6|962.4|961.9|961.6|961.1|785
1699455000000|2023-11-08 14:50:00|962.2|961.7|964.3|963.8|964.3|963.8|962|961.5|2930
1699455300000|2023-11-08 14:55:00|964.2|963.7|963|962.5|964.4|963.9|962.6|962.1|669
1699455600000|2023-11-08 15:00:00|963.1|962.6|961.3|960.8|963.1|962.6|961.1|960.6|1620
1699455900000|2023-11-08 15:05:00|961.2|960.7|962.2|961.7|962.4|961.9|960.8|960.3|1042
1699456200000|2023-11-08 15:10:00|962.1|961.6|961.7|961.2|962.4|961.9|961.3|960.8|690
1699456500000|2023-11-08 15:15:00|961.6|961.1|962|961.5|962|961.5|961.1|960.6|577
1699456800000|2023-11-08 15:20:00|961.9|961.4|960.9|960.4|961.9|961.4|960.3|959.8|1196
1699457100000|2023-11-08 15:25:00|961|960.5|960.9|960.4|961.4|960.9|960.6|960.1|572
1699457400000|2023-11-08 15:30:00|960.8|960.3|961|960.5|961.5|961|960.7|960.2|622
1699457700000|2023-11-08 15:35:00|960.9|960.4|960.2|959.7|960.9|960.4|960.2|959.7|544
1699458000000|2023-11-08 15:40:00|960.3|959.8|959.7|959.2|960.4|959.9|959.4|958.9|803
1699458300000|2023-11-08 15:45:00|959.6|959.1|960.3|959.8|960.3|959.8|959.5|959|451
1699458600000|2023-11-08 15:50:00|960.2|959.7|959.7|959.2|960.3|959.8|959.6|959.1|591
1699458900000|2023-11-08 15:55:00|959.8|959.3|959.2|958.7|960|959.5|959.1|958.6|822
1699459200000|2023-11-08 16:00:00|959.3|958.8|959.3|958.8|959.4|958.9|958.8|958.3|1053
1699459500000|2023-11-08 16:05:00|959.4|958.9|958.5|958|959.4|958.9|958.5|958|593
1699459800000|2023-11-08 16:10:00|958.6|958.1|960.2|959.7|960.2|959.7|958.6|958.1|451
1699460100000|2023-11-08 16:15:00|960.1|959.6|960.8|960.3|960.8|960.3|960|959.5|509
1699460400000|2023-11-08 16:20:00|960.7|960.2|959.9|959.4|960.7|960.2|959.8|959.3|536
1699460700000|2023-11-08 16:25:00|960|959.5|960.6|960.1|960.9|960.4|959.7|959.2|772
1699461000000|2023-11-08 16:30:00|960.8|960.3|960.7|960.2|961|960.5|960.5|960|1167
1699461300000|2023-11-08 16:35:00|960.8|960.3|960.7|960.2|961.1|960.6|960.7|960.2|550
1699461600000|2023-11-08 16:40:00|960.6|960.1|961.2|960.7|961.2|960.7|960.6|960.1|474
1699461900000|2023-11-08 16:45:00|961.3|960.8|961.3|960.8|961.7|961.2|961|960.5|527
1699462200000|2023-11-08 16:50:00|961.2|960.7|960.7|960.2|961.3|960.8|960.5|960|414
1699462500000|2023-11-08 16:55:00|960.8|960.3|960.3|959.8|960.8|960.3|960.2|959.7|368
1699462800000|2023-11-08 17:00:00|960.4|959.9|959.5|959|960.4|959.9|959.4|958.9|699
1699463100000|2023-11-08 17:05:00|959.6|959.1|958.7|958.2|959.7|959.2|958.2|957.7|381
1699463400000|2023-11-08 17:10:00|958.8|958.3|959.3|958.8|959.4|958.9|958.7|958.2|355
1699463700000|2023-11-08 17:15:00|959.2|958.7|959.1|958.6|959.3|958.8|958.9|958.4|179
1699464000000|2023-11-08 17:20:00|959.2|958.7|958.9|958.4|959.3|958.8|958.9|958.4|357
1699464300000|2023-11-08 17:25:00|958.8|958.3|958.8|958.3|958.9|958.4|958.6|958.1|294
1699464600000|2023-11-08 17:30:00|958.7|958.2|958.3|957.8|958.7|958.2|958|957.5|237
1699464900000|2023-11-08 17:35:00|958.2|957.7|959.2|958.7|959.2|958.7|958.1|957.6|171
1699465200000|2023-11-08 17:40:00|959.1|958.6|959.2|958.7|959.4|958.9|959|958.5|750
1699465500000|2023-11-08 17:45:00|959.3|958.8|958.9|958.4|959.3|958.8|958.6|958.1|226
1699465800000|2023-11-08 17:50:00|958.8|958.3|958.5|958|958.8|958.3|958.4|957.9|234
1699466100000|2023-11-08 17:55:00|958.3|957.8|958.7|958.2|958.7|958.2|958.2|957.7|139
1699466400000|2023-11-08 18:00:00|958.6|958.1|959.3|958.8|959.3|958.8|958.3|957.8|684
1699466700000|2023-11-08 18:05:00|959.4|958.9|959.6|959.1|960|959.5|959.3|958.8|510
1699467000000|2023-11-08 18:10:00|959.5|959|959|958.5|959.5|959|958.9|958.4|178
1699467300000|2023-11-08 18:15:00|958.9|958.4|958.3|957.8|958.9|958.4|958.3|957.8|202
1699467600000|2023-11-08 18:20:00|958.2|957.7|959.2|958.7|959.3|958.8|958.1|957.6|1259
1699467900000|2023-11-08 18:25:00|959.1|958.6|959.4|958.9|959.4|958.9|959|958.5|283
1699468200000|2023-11-08 18:30:00|959.3|958.8|959.3|958.8|959.6|959.1|959.2|958.7|208
1699468500000|2023-11-08 18:35:00|959.2|958.7|959.5|959|959.7|959.2|959.2|958.7|136
1699468800000|2023-11-08 18:40:00|959.6|959.1|959.6|959.1|959.8|959.3|959.4|958.9|138
1699469100000|2023-11-08 18:45:00|959.7|959.2|959.7|959.2|959.7|959.2|959.5|959|114
1699469400000|2023-11-08 18:50:00|959.8|959.3|959.7|959.2|959.9|959.4|959.5|959|174
1699469700000|2023-11-08 18:55:00|959.6|959.1|959.6|959.1|959.7|959.2|959.3|958.8|151
1699470000000|2023-11-08 19:00:00|959.5|959|959.8|959.3|959.9|959.4|959.4|958.9|208
1699470300000|2023-11-08 19:05:00|959.9|959.4|960|959.5|960.2|959.7|959.8|959.3|134
1699470600000|2023-11-08 19:10:00|959.9|959.4|959.7|959.2|960|959.5|959.7|959.2|173
1699470900000|2023-11-08 19:15:00|959.8|959.3|959.9|959.4|960.1|959.6|959.7|959.2|107
1699471200000|2023-11-08 19:20:00|960|959.5|959.9|959.4|960.1|959.6|959.9|959.4|120
1699471500000|2023-11-08 19:25:00|959.8|959.3|959.6|959.1|959.9|959.4|959.6|959.1|196
1699471800000|2023-11-08 19:30:00|959.7|959.2|959.1|958.6|959.9|959.4|959.1|958.6|350
1699472100000|2023-11-08 19:35:00|959|958.5|959.4|958.9|959.4|958.9|959|958.5|235
1699472400000|2023-11-08 19:40:00|959.3|958.8|959.5|959|959.6|959.1|959.2|958.7|290
1699472700000|2023-11-08 19:45:00|959.4|958.9|959.1|958.6|959.5|959|959.1|958.6|91
1699473000000|2023-11-08 19:50:00|959.2|958.7|959.1|958.6|959.3|958.8|958.9|958.4|204
1699473300000|2023-11-08 19:55:00|959.2|958.7|958.7|958.2|959.2|958.7|958.5|958|188
1699473600000|2023-11-08 20:00:00|958.8|958.3|959.1|958.6|959.1|958.6|958.8|958.3|241
1699473900000|2023-11-08 20:05:00|959.2|958.7|959|958.5|959.3|958.8|959|958.5|210
1699474200000|2023-11-08 20:10:00|959.1|958.6|959.1|958.6|959.3|958.8|958.9|958.4|265
1699474500000|2023-11-08 20:15:00|959.2|958.7|959.2|958.7|959.5|959|959.1|958.6|374
1699474800000|2023-11-08 20:20:00|959.3|958.8|959.4|958.9|959.4|958.9|959.2|958.7|292
1699475100000|2023-11-08 20:25:00|959.3|958.8|959.2|958.7|959.5|959|959.2|958.7|444
1699475400000|2023-11-08 20:30:00|959.1|958.6|959.1|958.6|959.2|958.7|959|958.5|358
1699475700000|2023-11-08 20:35:00|959.2|958.7|959.3|958.8|959.3|958.8|959.1|958.6|436
1699476000000|2023-11-08 20:40:00|959.4|958.9|959.9|959.4|959.9|959.4|959.3|958.8|645
1699476300000|2023-11-08 20:45:00|959.8|959.3|959.8|959.3|960|959.5|959.7|959.2|295
1699476600000|2023-11-08 20:50:00|959.7|959.2|959.9|959.4|960.2|959.7|959.7|959.2|1306
1699476900000|2023-11-08 20:55:00|959.8|959.3|959.7|959.2|960|959.5|959.2|958.7|7090
1699477200000|2023-11-08 21:00:00|960.4|958.4|959.7|957.7|960.4|958.4|959.7|957.7|890
1699477500000|2023-11-08 21:05:00|959.8|957.8|960.4|958.4|960.4|958.4|959.8|957.8|176
1699477800000|2023-11-08 21:10:00|960.3|958.3|960.4|958.4|960.4|958.4|960.2|958.2|270
1699478100000|2023-11-08 21:15:00|960.3|958.3|960.4|958.4|960.4|958.4|960.3|958.3|18
1699478400000|2023-11-08 21:20:00|||||||||20
1699478700000|2023-11-08 21:25:00|960.2|958.2|959.9|957.9|960.2|958.2|959.8|957.8|176
1699479000000|2023-11-08 21:30:00|959.8|957.8|959.8|957.8|959.8|957.8|959.7|957.7|39
1699479300000|2023-11-08 21:35:00|||||||||2
1699479600000|2023-11-08 21:40:00|||||||||2
1699479900000|2023-11-08 21:45:00|959.9|957.9|959.9|957.9|959.9|957.9|959.9|957.9|29
1699480200000|2023-11-08 21:50:00|960|958|960|958|960|958|959.9|957.9|8
1699480500000|2023-11-08 21:55:00|960.1|958.1|959.7|957.7|960.1|958.1|959.7|957.7|19
1699484100000|2023-11-08 22:55:00|960.8|958.8|960.9|958.9|960.9|958.9|960.8|958.8|4
1699484400000|2023-11-08 23:00:00|959.5|957.5|959|957|959.5|957.5|959|957|0
1699484700000|2023-11-08 23:05:00|959.1|957.1|959.2|957.2|959.3|957.3|959.1|957.1|0
1699485000000|2023-11-08 23:10:00|959.3|957.3|959.1|957.1|959.3|957.3|959.1|957.1|0
1699485300000|2023-11-08 23:15:00|959.2|957.2|959.2|957.2|959.2|957.2|959.1|957.1|0
1699485600000|2023-11-08 23:20:00|959.1|957.1|959.3|957.3|959.3|957.3|959.1|957.1|0
1699485900000|2023-11-08 23:25:00|959.2|957.2|959.3|957.3|959.3|957.3|959.1|957.1|0
1699486200000|2023-11-08 23:30:00|959.5|957.5|959.4|957.4|959.5|957.5|959.4|957.4|0
1699486500000|2023-11-08 23:35:00|959.5|957.5|959.3|957.3|959.5|957.5|959.3|957.3|0
1699486800000|2023-11-08 23:40:00|959.4|957.4|959.3|957.3|959.4|957.4|959.3|957.3|0
1699487100000|2023-11-08 23:45:00|959.4|957.4|959.3|957.3|959.4|957.4|959.2|957.2|0
1699487400000|2023-11-08 23:50:00|959.4|957.4|959.5|957.5|959.5|957.5|959.4|957.4|0
1699488000000|2023-11-09 00:00:00|959.6|957.6|959.7|957.7|959.9|957.9|959.5|957.5|0
1699488300000|2023-11-09 00:05:00|959.6|957.6|959.4|957.4|959.6|957.6|959.3|957.3|0
1699488600000|2023-11-09 00:10:00|959.3|957.3|959.3|957.3|959.4|957.4|959.2|957.2|0
1699488900000|2023-11-09 00:15:00|959.4|957.4|959.4|957.4|959.5|957.5|959.3|957.3|0
1699489200000|2023-11-09 00:20:00|959.3|957.3|959.4|957.4|959.4|957.4|959.3|957.3|0
1699489500000|2023-11-09 00:25:00|959.3|957.3|959.5|957.5|959.5|957.5|959.3|957.3|0
1699489800000|2023-11-09 00:30:00|959.6|957.6|959.5|957.5|959.6|957.6|959.4|957.4|0
1699490100000|2023-11-09 00:35:00|959.4|957.4|959.4|957.4|959.5|957.5|959.4|957.4|0
1699490400000|2023-11-09 00:40:00|959.5|957.5|959.4|957.4|959.5|957.5|959.4|957.4|0
1699490700000|2023-11-09 00:45:00|959.5|957.5|959.5|957.5|959.5|957.5|959.4|957.4|0
1699491000000|2023-11-09 00:50:00|959.4|957.4|959.5|957.5|959.5|957.5|959.4|957.4|0
1699491300000|2023-11-09 00:55:00|959.4|957.4|959.4|957.4|959.5|957.5|959.4|957.4|0
1699491600000|2023-11-09 01:00:00|960.2|958.2|959.2|957.2|960.2|958.2|958.2|956.2|58
1699491900000|2023-11-09 01:05:00|959.1|957.1|959.3|957.3|959.7|957.7|959.1|957.1|62
1699492200000|2023-11-09 01:10:00|959.4|957.4|959.1|957.1|959.9|957.9|959|957|120
1699492500000|2023-11-09 01:15:00|959.2|957.2|958.9|956.9|959.6|957.6|958.5|956.5|70
1699492800000|2023-11-09 01:20:00|958.6|956.6|959|957|959.2|957.2|958.4|956.4|63
1699493100000|2023-11-09 01:25:00|958.7|956.7|958.9|956.9|959.2|957.2|958.7|956.7|9
1699493400000|2023-11-09 01:30:00|959|957|960|958|960|958|958.1|956.1|94
1699493700000|2023-11-09 01:35:00|959.9|957.9|962.2|960.2|962.2|960.2|959.9|957.9|47
1699494000000|2023-11-09 01:40:00|962|960|961.1|959.1|962|960|961.1|959.1|44
1699494300000|2023-11-09 01:45:00|961|959|961.9|959.9|962.2|960.2|961|959|22
1699494600000|2023-11-09 01:50:00|961.5|959.5|961.1|959.1|961.5|959.5|961.1|959.1|4
1699494900000|2023-11-09 01:55:00|960.3|958.3|959.4|957.4|960.3|958.3|959.4|957.4|10
1699495200000|2023-11-09 02:00:00|959.3|957.3|959.2|957.2|959.8|957.8|959.2|957.2|9
1699495500000|2023-11-09 02:05:00|959.7|957.7|959.8|957.8|959.8|957.8|959.6|957.6|3
1699495800000|2023-11-09 02:10:00|||||||||1
1699496100000|2023-11-09 02:15:00|959.7|957.7|958.2|956.2|959.7|957.7|958.2|956.2|302
1699496400000|2023-11-09 02:20:00|958.3|956.3|958|956|958.4|956.4|957.8|955.8|103
1699496700000|2023-11-09 02:25:00|958.1|956.1|959|957|959|957|958.1|956.1|19
1699497000000|2023-11-09 02:30:00|959.2|957.2|959.8|957.8|960.3|958.3|959.2|957.2|18
1699497300000|2023-11-09 02:35:00|960.1|958.1|959.2|957.2|960.1|958.1|959.2|957.2|43
1699497600000|2023-11-09 02:40:00|959.3|957.3|958.7|956.7|959.3|957.3|958.6|956.6|20
1699497900000|2023-11-09 02:45:00|958.6|956.6|958.8|956.8|958.9|956.9|958.5|956.5|11
1699498200000|2023-11-09 02:50:00|958.6|956.6|958.6|956.6|958.6|956.6|958.6|956.6|4
1699498500000|2023-11-09 02:55:00|958.2|956.2|958.3|956.3|958.3|956.3|958.2|956.2|6
1699498800000|2023-11-09 03:00:00|958|956|957|955|958|956|957|955|109
1699499100000|2023-11-09 03:05:00|957.1|955.1|957.7|955.7|957.7|955.7|957.1|955.1|20
1699499400000|2023-11-09 03:10:00|957.5|955.5|958.2|956.2|958.2|956.2|957.5|955.5|13
1699499700000|2023-11-09 03:15:00|958.7|956.7|958.7|956.7|958.8|956.8|958.5|956.5|12
1699500000000|2023-11-09 03:20:00|959.1|957.1|959.8|957.8|960.2|958.2|959.1|957.1|63
1699500300000|2023-11-09 03:25:00|959.5|957.5|959.2|957.2|959.5|957.5|959.1|957.1|11
1699500600000|2023-11-09 03:30:00|959.1|957.1|958.7|956.7|959.1|957.1|958.5|956.5|77
1699500900000|2023-11-09 03:35:00|958.6|956.6|958.3|956.3|958.6|956.6|958.3|956.3|5
1699501200000|2023-11-09 03:40:00|958.2|956.2|958.3|956.3|958.3|956.3|958|956|58
1699501500000|2023-11-09 03:45:00|958.4|956.4|958.2|956.2|958.5|956.5|958.1|956.1|37
1699501800000|2023-11-09 03:50:00|958.1|956.1|958.3|956.3|958.3|956.3|958|956|19
1699502100000|2023-11-09 03:55:00|958.2|956.2|958.3|956.3|958.3|956.3|958.1|956.1|65
1699502400000|2023-11-09 04:00:00|958.6|956.6|958.5|956.5|958.6|956.6|958.5|956.5|15
1699502700000|2023-11-09 04:05:00|958.6|956.6|958.6|956.6|958.6|956.6|958.6|956.6|1
1699503000000|2023-11-09 04:10:00|958.8|956.8|958.8|956.8|958.8|956.8|958.8|956.8|1
1699503300000|2023-11-09 04:15:00|958.9|956.9|959|957|959|957|958.8|956.8|10
1699503600000|2023-11-09 04:20:00|958.9|956.9|958.9|956.9|958.9|956.9|958.8|956.8|18
1699503900000|2023-11-09 04:25:00|958.8|956.8|958.7|956.7|958.8|956.8|958.6|956.6|54
1699504200000|2023-11-09 04:30:00|958.5|956.5|958.6|956.6|958.6|956.6|958.5|956.5|4
1699504500000|2023-11-09 04:35:00|958.7|956.7|958.6|956.6|958.7|956.7|958.6|956.6|2
1699504800000|2023-11-09 04:40:00|958.7|956.7|958.6|956.6|958.7|956.7|958.6|956.6|2
1699505100000|2023-11-09 04:45:00|958.5|956.5|958.9|956.9|958.9|956.9|958.3|956.3|67
1699505400000|2023-11-09 04:50:00|959|957|958.7|956.7|959.1|957.1|958.7|956.7|10
1699505700000|2023-11-09 04:55:00|958.8|956.8|958.9|956.9|958.9|956.9|958.7|956.7|10
1699506000000|2023-11-09 05:00:00|959|957|958.9|956.9|959.2|957.2|958.7|956.7|61
1699506300000|2023-11-09 05:05:00|959|957|959.4|957.4|959.4|957.4|958.7|956.7|97
1699506600000|2023-11-09 05:10:00|959.5|957.5|959.9|957.9|960.1|958.1|959.5|957.5|13
1699506900000|2023-11-09 05:15:00|959.8|957.8|959.2|957.2|959.8|957.8|959.2|957.2|33
1699507200000|2023-11-09 05:20:00|959.1|957.1|959.1|957.1|959.2|957.2|958.9|956.9|111
1699507500000|2023-11-09 05:25:00|958.9|956.9|959.6|957.6|959.6|957.6|958.8|956.8|61
1699507800000|2023-11-09 05:30:00|959.5|957.5|959|957|959.7|957.7|958.9|956.9|124
1699508100000|2023-11-09 05:35:00|958.9|956.9|958.7|956.7|958.9|956.9|958.5|956.5|41
1699508400000|2023-11-09 05:40:00|958.9|956.9|959.8|957.8|959.8|957.8|958.8|956.8|71
1699508700000|2023-11-09 05:45:00|960.1|958.1|959.5|957.5|960.2|958.2|959.5|957.5|22
1699509000000|2023-11-09 05:50:00|959.2|957.2|958.3|956.3|959.2|957.2|958.3|956.3|72
1699509300000|2023-11-09 05:55:00|958.2|956.2|958.4|956.4|958.7|956.7|958.2|956.2|25
1699509600000|2023-11-09 06:00:00|958.5|956.5|958.4|956.4|958.7|956.7|958.3|956.3|32
1699509900000|2023-11-09 06:05:00|958.3|956.3|957.7|955.7|958.3|956.3|957.7|955.7|84
1699510200000|2023-11-09 06:10:00|957.5|955.5|957.6|955.6|957.7|955.7|957.4|955.4|25
1699510500000|2023-11-09 06:15:00|957.7|955.7|958.4|956.4|958.5|956.5|957.5|955.5|119
1699510800000|2023-11-09 06:20:00|958.3|956.3|958.2|956.2|958.4|956.4|958.2|956.2|94
1699511100000|2023-11-09 06:25:00|958.4|956.4|959.7|957.7|959.7|957.7|958.4|956.4|113
1699511400000|2023-11-09 06:30:00|959.6|957.6|959.4|957.4|960|958|959.3|957.3|135
1699511700000|2023-11-09 06:35:00|959.3|957.3|959.7|957.7|959.8|957.8|959.3|957.3|52
1699512000000|2023-11-09 06:40:00|959.6|957.6|960|958|960.1|958.1|959.6|957.6|69
1699512300000|2023-11-09 06:45:00|959.9|957.9|959.3|957.3|960|958|959.2|957.2|44
1699512600000|2023-11-09 06:50:00|959.4|957.4|959.5|957.5|959.5|957.5|959.3|957.3|19
1699512900000|2023-11-09 06:55:00|959.7|957.7|959.8|957.8|959.8|957.8|959.7|957.7|13
1699513200000|2023-11-09 07:00:00|959.7|957.7|959.9|957.9|960.1|958.1|959.6|957.6|212
1699513500000|2023-11-09 07:05:00|960|958|959.7|957.7|960.2|958.2|959.7|957.7|19
1699513800000|2023-11-09 07:10:00|959.5|957.5|958.6|956.6|959.5|957.5|958.6|956.6|90
1699514100000|2023-11-09 07:15:00|958.7|956.7|958.4|956.4|958.7|956.7|957.8|955.8|116
1699514400000|2023-11-09 07:20:00|958.5|956.5|958.9|956.9|959|957|958.5|956.5|66
1699514700000|2023-11-09 07:25:00|959.1|957.1|958.9|956.9|959.1|957.1|958.8|956.8|49
1699515000000|2023-11-09 07:30:00|959|957|958.5|956.5|959|957|958.5|956.5|78
1699515300000|2023-11-09 07:35:00|958.4|956.4|958.3|956.3|958.6|956.6|958.3|956.3|67
1699515600000|2023-11-09 07:40:00|958.4|956.4|958.3|956.3|958.6|956.6|958.1|956.1|84
1699515900000|2023-11-09 07:45:00|958.4|956.4|958.4|956.4|958.5|956.5|958.3|956.3|58
1699516200000|2023-11-09 07:50:00|958.5|956.5|958.1|956.1|958.5|956.5|958|956|81
1699516500000|2023-11-09 07:55:00|958.2|956.2|958.3|956.3|958.4|956.4|958|956|74
1699516800000|2023-11-09 08:00:00|958.4|956.4|958.3|956.3|958.7|956.7|958.1|956.1|254
1699517100000|2023-11-09 08:05:00|958.2|956.2|957.7|955.7|958.7|956.7|957.7|955.7|406
1699517400000|2023-11-09 08:10:00|957.8|955.8|956.6|954.6|958|956|956.6|954.6|400
1699517700000|2023-11-09 08:15:00|956.8|954.8|956.2|954.2|956.9|954.9|956.2|954.2|123
1699518000000|2023-11-09 08:20:00|956.1|954.1|956.3|954.3|956.5|954.5|956.1|954.1|90
1699518300000|2023-11-09 08:25:00|956.4|954.4|956.2|954.2|956.5|954.5|956|954|94
1699518600000|2023-11-09 08:30:00|956.3|954.3|957.2|955.2|957.2|955.2|956.3|954.3|118
1699518900000|2023-11-09 08:35:00|957.3|955.3|957.6|955.6|957.7|955.7|957.2|955.2|132
1699519200000|2023-11-09 08:40:00|957.5|955.5|958|956|958|956|957.4|955.4|139
1699519500000|2023-11-09 08:45:00|958.1|956.1|957.7|955.7|958.5|956.5|957.4|955.4|365
1699519800000|2023-11-09 08:50:00|957.5|955.5|957|955|957.5|955.5|956.9|954.9|69
1699520100000|2023-11-09 08:55:00|956.8|954.8|957.2|955.2|957.2|955.2|956.7|954.7|116
1699520400000|2023-11-09 09:00:00|957|955|957.1|955.1|957.8|955.8|956.8|954.8|436
1699520700000|2023-11-09 09:05:00|957|955|956.9|954.9|957.1|955.1|956.6|954.6|98
1699521000000|2023-11-09 09:10:00|956.8|954.8|956.8|954.8|956.9|954.9|956.4|954.4|127
1699521300000|2023-11-09 09:15:00|956.9|954.9|956.8|954.8|957|955|956.7|954.7|68
1699521600000|2023-11-09 09:20:00|956.7|954.7|956.9|954.9|956.9|954.9|956.7|954.7|69
1699521900000|2023-11-09 09:25:00|956.8|954.8|957.3|955.3|957.4|955.4|956.8|954.8|68
1699522200000|2023-11-09 09:30:00|957.2|955.2|957|955|957.3|955.3|957|955|94
1699522500000|2023-11-09 09:35:00|956.9|954.9|956.5|954.5|956.9|954.9|956.4|954.4|71
1699522800000|2023-11-09 09:40:00|956.4|954.4|956.6|954.6|956.6|954.6|956.3|954.3|107
1699523100000|2023-11-09 09:45:00|956.5|954.5|956.6|954.6|956.8|954.8|956.5|954.5|96
1699523400000|2023-11-09 09:50:00|956.7|954.7|957.1|955.1|957.1|955.1|956.7|954.7|128
1699523700000|2023-11-09 09:55:00|957|955|957.2|955.2|957.3|955.3|957|955|149
1699524000000|2023-11-09 10:00:00|957.3|955.3|957.3|955.3|957.4|955.4|957.2|955.2|197
1699524300000|2023-11-09 10:05:00|957.5|955.5|957.5|955.5|957.5|955.5|957.3|955.3|329
1699524600000|2023-11-09 10:10:00|957.6|955.6|957.2|955.2|957.6|955.6|957.2|955.2|181
1699524900000|2023-11-09 10:15:00|957.1|955.1|957.1|955.1|957.3|955.3|957|955|77
1699525200000|2023-11-09 10:20:00|957.2|955.2|957.7|955.7|957.7|955.7|957.2|955.2|100
1699525500000|2023-11-09 10:25:00|957.8|955.8|957.4|955.4|957.9|955.9|957.4|955.4|167
1699525800000|2023-11-09 10:30:00|957.5|955.5|957.6|955.6|957.7|955.7|957.4|955.4|101
1699526100000|2023-11-09 10:35:00|957.5|955.5|958.1|956.1|958.1|956.1|957.5|955.5|164
1699526400000|2023-11-09 10:40:00|958.2|956.2|958.5|956.5|958.5|956.5|958.1|956.1|131
1699526700000|2023-11-09 10:45:00|958.6|956.6|958.5|956.5|958.6|956.6|958.5|956.5|600
1699527000000|2023-11-09 10:50:00|958.6|956.6|958.3|956.3|958.6|956.6|958.1|956.1|108
1699527300000|2023-11-09 10:55:00|958.2|956.2|958.3|956.3|958.3|956.3|958|956|81
1699527600000|2023-11-09 11:00:00|958.4|956.4|958.1|956.1|958.4|956.4|958|956|76
1699527900000|2023-11-09 11:05:00|958|956|958|956|958.1|956.1|957.8|955.8|85
1699528200000|2023-11-09 11:10:00|957.9|955.9|957.9|955.9|957.9|955.9|957.8|955.8|72
1699528500000|2023-11-09 11:15:00|958|956|957.7|955.7|958.1|956.1|957.6|955.6|165
1699528800000|2023-11-09 11:20:00|957.8|955.8|957.5|955.5|957.8|955.8|957.4|955.4|197
1699529100000|2023-11-09 11:25:00|957.6|955.6|957.6|955.6|957.8|955.8|957.5|955.5|120
1699529400000|2023-11-09 11:30:00|957.7|955.7|957.7|955.7|957.9|955.9|957.7|955.7|91
1699529700000|2023-11-09 11:35:00|957.6|955.6|958.1|956.1|958.1|956.1|957.6|955.6|107
1699530000000|2023-11-09 11:40:00|958.2|956.2|958.1|956.1|958.2|956.2|958|956|84
1699530300000|2023-11-09 11:45:00|958.2|956.2|958|956|958.2|956.2|957.9|955.9|58
1699530600000|2023-11-09 11:50:00|957.9|955.9|957.7|955.7|957.9|955.9|957.7|955.7|142
1699530900000|2023-11-09 11:55:00|957.8|955.8|957.8|955.8|957.8|955.8|957.6|955.6|94
1699531200000|2023-11-09 12:00:00|957.7|955.7|958.2|956.2|958.2|956.2|957.7|955.7|235
1699531500000|2023-11-09 12:05:00|958.3|956.3|958.5|956.5|958.5|956.5|958.3|956.3|114
1699531800000|2023-11-09 12:10:00|958.4|956.4|958.3|956.3|958.4|956.4|958.2|956.2|67
1699532100000|2023-11-09 12:15:00|958.2|956.2|958.2|956.2|958.4|956.4|958.2|956.2|172
1699532400000|2023-11-09 12:20:00|958.1|956.1|958.3|956.3|958.3|956.3|958|956|162
1699532700000|2023-11-09 12:25:00|958.4|956.4|958.3|956.3|958.5|956.5|958.2|956.2|125
1699533000000|2023-11-09 12:30:00|958.2|956.2|958.4|956.4|958.5|956.5|958.2|956.2|111
1699533300000|2023-11-09 12:35:00|958.3|956.3|958.3|956.3|958.4|956.4|958.3|956.3|122
1699533600000|2023-11-09 12:40:00|958.2|956.2|958.3|956.3|958.3|956.3|958.2|956.2|42
1699533900000|2023-11-09 12:45:00|958.4|956.4|958.5|956.5|958.6|956.6|958.4|956.4|95
1699534200000|2023-11-09 12:50:00|958.6|956.6|958.7|956.7|958.9|956.9|958.6|956.6|177
1699534500000|2023-11-09 12:55:00|958.8|956.8|958.6|956.6|958.8|956.8|958.5|956.5|166
1699534800000|2023-11-09 13:00:00|958.7|956.7|959|957|959|957|958.7|956.7|137
1699535100000|2023-11-09 13:05:00|959.1|957.1|959|957|959.1|957.1|958.9|956.9|119
1699535400000|2023-11-09 13:10:00|958.9|956.9|958.6|956.6|958.9|956.9|958.5|956.5|246
1699535700000|2023-11-09 13:15:00|958.5|956.5|958.8|956.8|958.8|956.8|958.3|956.3|169
1699536000000|2023-11-09 13:20:00|958.7|956.7|959|957|959.1|957.1|958.6|956.6|274
1699536300000|2023-11-09 13:25:00|958.9|956.9|958.9|956.9|959.2|957.2|958.9|956.9|175
1699536600000|2023-11-09 13:30:00|959|957|958.4|956.4|959.1|957.1|958.2|956.2|294
1699536900000|2023-11-09 13:35:00|958.2|956.2|959.1|957.1|959.1|957.1|958.2|956.2|129
1699537200000|2023-11-09 13:40:00|959|957|959|957|959.1|957.1|958.9|956.9|218
1699537500000|2023-11-09 13:45:00|959.1|957.1|959.4|957.4|959.4|957.4|959.1|957.1|272
1699537800000|2023-11-09 13:50:00|959.3|957.3|959.2|957.2|959.3|957.3|958.8|956.8|250
1699538100000|2023-11-09 13:55:00|959.1|957.1|959.1|957.1|959.3|957.3|958.9|956.9|137
1699538400000|2023-11-09 14:00:00|959.2|957.2|958.9|956.9|959.3|957.3|958.7|956.7|292
1699538700000|2023-11-09 14:05:00|959|957|959|957|959.1|957.1|958.8|956.8|83
1699539000000|2023-11-09 14:10:00|958.9|956.9|959.7|957.7|959.7|957.7|958.9|956.9|125
1699539300000|2023-11-09 14:15:00|959.6|957.6|960.1|958.1|960.2|958.2|959.6|957.6|145
1699539600000|2023-11-09 14:20:00|960|958|960|958|960|958|959.7|957.7|97
1699539900000|2023-11-09 14:25:00|959.9|957.9|959.7|957.7|960|958|959.7|957.7|212
1699540200000|2023-11-09 14:30:00|959|958.5|958.3|957.8|959.4|958.9|957.4|956.9|2251
1699540500000|2023-11-09 14:35:00|957.9|957.4|958.6|958.1|958.7|958.2|957.7|957.2|1344
1699540800000|2023-11-09 14:40:00|958.5|958|960.3|959.8|960.4|959.9|958.2|957.7|2030
1699541100000|2023-11-09 14:45:00|960.2|959.7|959.8|959.3|960.2|959.7|959.4|958.9|1355
1699541400000|2023-11-09 14:50:00|959.9|959.4|960.8|960.3|961.3|960.8|959.4|958.9|1623
1699541700000|2023-11-09 14:55:00|960.7|960.2|961.7|961.2|962|961.5|960.6|960.1|1292
1699542000000|2023-11-09 15:00:00|961.6|961.1|960.3|959.8|961.9|961.4|960|959.5|968
1699542300000|2023-11-09 15:05:00|960.2|959.7|959.8|959.3|960.5|960|959.1|958.6|1470
1699542600000|2023-11-09 15:10:00|959.7|959.2|960.1|959.6|960.1|959.6|959.4|958.9|517
1699542900000|2023-11-09 15:15:00|960.2|959.7|959.4|958.9|960.7|960.2|959.4|958.9|574
1699543200000|2023-11-09 15:20:00|959.5|959|959.6|959.1|959.7|959.2|959.2|958.7|351
1699543500000|2023-11-09 15:25:00|959.5|959|959.2|958.7|959.5|959|959|958.5|355
1699543800000|2023-11-09 15:30:00|959.1|958.6|958.8|958.3|959.1|958.6|958.4|957.9|594
1699544100000|2023-11-09 15:35:00|958.7|958.2|959.2|958.7|959.7|959.2|958.6|958.1|587
1699544400000|2023-11-09 15:40:00|959.1|958.6|959.4|958.9|959.4|958.9|958.5|958|416
1699544700000|2023-11-09 15:45:00|959.3|958.8|958.9|958.4|959.5|959|958.8|958.3|477
1699545000000|2023-11-09 15:50:00|959|958.5|959.2|958.7|959.6|959.1|959|958.5|403
1699545300000|2023-11-09 15:55:00|959.1|958.6|959.3|958.8|959.6|959.1|959|958.5|899
1699545600000|2023-11-09 16:00:00|959.4|958.9|959.4|958.9|959.8|959.3|959.2|958.7|427
1699545900000|2023-11-09 16:05:00|959.5|959|960|959.5|960.3|959.8|959.4|958.9|568
1699546200000|2023-11-09 16:10:00|959.9|959.4|960.2|959.7|960.3|959.8|959.9|959.4|514
1699546500000|2023-11-09 16:15:00|960.3|959.8|960.1|959.6|960.5|960|960|959.5|315
1699546800000|2023-11-09 16:20:00|960.2|959.7|959.6|959.1|960.2|959.7|959.6|959.1|760
1699547100000|2023-11-09 16:25:00|959.7|959.2|959.5|959|959.7|959.2|959.3|958.8|572
1699547400000|2023-11-09 16:30:00|959.4|958.9|959.6|959.1|959.6|959.1|959.1|958.6|471
1699547700000|2023-11-09 16:35:00|959.7|959.2|959.6|959.1|959.8|959.3|959.3|958.8|420
1699548000000|2023-11-09 16:40:00|959.5|959|959.7|959.2|959.7|959.2|959.4|958.9|309
1699548300000|2023-11-09 16:45:00|959.8|959.3|959.6|959.1|960.1|959.6|959.5|959|315
1699548600000|2023-11-09 16:50:00|959.7|959.2|959.7|959.2|960|959.5|959.6|959.1|215
1699548900000|2023-11-09 16:55:00|959.6|959.1|959.1|958.6|959.6|959.1|958.9|958.4|199
1699549200000|2023-11-09 17:00:00|959|958.5|958.9|958.4|959|958.5|958.5|958|206
1699549500000|2023-11-09 17:05:00|958.8|958.3|959.1|958.6|959.2|958.7|958.6|958.1|162
1699549800000|2023-11-09 17:10:00|959|958.5|958.3|957.8|959.2|958.7|958.1|957.6|553
1699550100000|2023-11-09 17:15:00|958.2|957.7|957.9|957.4|958.2|957.7|957.7|957.2|161
1699550400000|2023-11-09 17:20:00|957.8|957.3|957.9|957.4|958|957.5|957.7|957.2|155
1699550700000|2023-11-09 17:25:00|957.8|957.3|957.4|956.9|957.8|957.3|957.3|956.8|162
1699551000000|2023-11-09 17:30:00|957.3|956.8|957|956.5|957.6|957.1|956.9|956.4|331
1699551300000|2023-11-09 17:35:00|957.1|956.6|956.8|956.3|957.3|956.8|956.8|956.3|266
1699551600000|2023-11-09 17:40:00|956.7|956.2|957.1|956.6|957.3|956.8|956.7|956.2|342
1699551900000|2023-11-09 17:45:00|957.2|956.7|957.6|957.1|957.7|957.2|957.2|956.7|221
1699552200000|2023-11-09 17:50:00|957.7|957.2|957.9|957.4|958.1|957.6|957.7|957.2|261
1699552500000|2023-11-09 17:55:00|957.8|957.3|957.8|957.3|958|957.5|957.7|957.2|108
1699552800000|2023-11-09 18:00:00|958|957.5|954.4|953.9|958|957.5|953.8|953.3|1863
1699553100000|2023-11-09 18:05:00|954.5|954|953.2|952.7|954.8|954.3|952.4|951.9|1763
1699553400000|2023-11-09 18:10:00|953.1|952.6|955.9|955.4|955.9|955.4|953|952.5|1267
1699553700000|2023-11-09 18:15:00|955.8|955.3|955.3|954.8|955.8|955.3|954.9|954.4|389
1699554000000|2023-11-09 18:20:00|955.2|954.7|956.5|956|956.6|956.1|955.1|954.6|634
1699554300000|2023-11-09 18:25:00|956.6|956.1|956.3|955.8|956.6|956.1|956.1|955.6|520
1699554600000|2023-11-09 18:30:00|956.2|955.7|955.9|955.4|956.2|955.7|955.3|954.8|287
1699554900000|2023-11-09 18:35:00|955.8|955.3|955.2|954.7|956|955.5|955.2|954.7|354
1699555200000|2023-11-09 18:40:00|955.1|954.6|954.2|953.7|955.1|954.6|954|953.5|496
1699555500000|2023-11-09 18:45:00|954.3|953.8|954.3|953.8|954.7|954.2|954|953.5|245
1699555800000|2023-11-09 18:50:00|954.4|953.9|954.2|953.7|954.5|954|954.1|953.6|305
1699556100000|2023-11-09 18:55:00|954.3|953.8|953.9|953.4|954.7|954.2|953.6|953.1|390
1699556400000|2023-11-09 19:00:00|953.8|953.3|951.9|951.4|953.8|953.3|951.3|950.8|2441
1699556700000|2023-11-09 19:05:00|951.8|951.3|952.4|951.9|952.5|952|950.9|950.4|812
1699557000000|2023-11-09 19:10:00|952.3|951.8|951.5|951|952.4|951.9|951.4|950.9|475
1699557300000|2023-11-09 19:15:00|951.6|951.1|950.6|950.1|951.6|951.1|950.4|949.9|450
1699557600000|2023-11-09 19:20:00|950.7|950.2|951.7|951.2|951.9|951.4|950.7|950.2|856
1699557900000|2023-11-09 19:25:00|951.6|951.1|951.6|951.1|952.2|951.7|951.4|950.9|371
1699558200000|2023-11-09 19:30:00|951.5|951|951.1|950.6|951.8|951.3|950.9|950.4|298
1699558500000|2023-11-09 19:35:00|951|950.5|950.6|950.1|951.1|950.6|950.1|949.6|784
1699558800000|2023-11-09 19:40:00|950.5|950|949.7|949.2|950.5|950|949.6|949.1|579
1699559100000|2023-11-09 19:45:00|949.8|949.3|950.6|950.1|950.6|950.1|949.8|949.3|453
1699559400000|2023-11-09 19:50:00|950.5|950|950|949.5|950.5|950|949.9|949.4|432
1699559700000|2023-11-09 19:55:00|950.1|949.6|950.3|949.8|950.3|949.8|949.9|949.4|544
1699560000000|2023-11-09 20:00:00|950.2|949.7|950.5|950|950.5|950|949.7|949.2|371
1699560300000|2023-11-09 20:05:00|950.4|949.9|951|950.5|951|950.5|950.3|949.8|396
1699560600000|2023-11-09 20:10:00|951.1|950.6|951.1|950.6|951.4|950.9|951|950.5|443
1699560900000|2023-11-09 20:15:00|951|950.5|950.8|950.3|951.1|950.6|950.6|950.1|288
1699561200000|2023-11-09 20:20:00|950.7|950.2|950.4|949.9|950.8|950.3|950.3|949.8|312
1699561500000|2023-11-09 20:25:00|950.5|950|950.4|949.9|950.9|950.4|950.3|949.8|222
1699561800000|2023-11-09 20:30:00|950.5|950|950.3|949.8|950.6|950.1|950|949.5|417
1699562100000|2023-11-09 20:35:00|950.2|949.7|949.5|949|950.2|949.7|949.4|948.9|716
1699562400000|2023-11-09 20:40:00|949.4|948.9|949.6|949.1|949.8|949.3|949.3|948.8|510
1699562700000|2023-11-09 20:45:00|949.7|949.2|949.7|949.2|949.9|949.4|949.5|949|578
1699563000000|2023-11-09 20:50:00|949.8|949.3|950|949.5|950.2|949.7|949.8|949.3|1013
1699563300000|2023-11-09 20:55:00|950.1|949.6|950.5|950|950.6|950.1|949.8|949.3|6963
1699563600000|2023-11-09 21:00:00|951.2|949.2|951.7|949.7|951.8|949.8|951|949|1359
1699563900000|2023-11-09 21:05:00|951.6|949.6|951.5|949.5|951.6|949.6|951.4|949.4|135
1699564200000|2023-11-09 21:10:00|951.6|949.6|951.5|949.5|951.6|949.6|951.5|949.5|21
1699564500000|2023-11-09 21:15:00|951.4|949.4|951.3|949.3|951.4|949.4|951.3|949.3|26
1699564800000|2023-11-09 21:20:00|951.2|949.2|951.2|949.2|951.3|949.3|951.2|949.2|15
1699565100000|2023-11-09 21:25:00|951.3|949.3|951.3|949.3|951.3|949.3|951.3|949.3|14
1699565400000|2023-11-09 21:30:00|951.2|949.2|951.1|949.1|951.2|949.2|951.1|949.1|10
1699565700000|2023-11-09 21:35:00|951.2|949.2|951.2|949.2|951.2|949.2|951.2|949.2|19
1699566000000|2023-11-09 21:40:00|951.1|949.1|950.9|948.9|951.1|949.1|950.9|948.9|55
1699566300000|2023-11-09 21:45:00|951|949|951|949|951|949|951|949|11
1699566600000|2023-11-09 21:50:00|950.9|948.9|950.9|948.9|950.9|948.9|950.9|948.9|10
1699566900000|2023-11-09 21:55:00|951|949|951.1|949.1|951.1|949.1|950.9|948.9|29
1699567500000|2023-11-09 22:05:00|950.6|948.6|950.6|948.6|950.6|948.6|950.6|948.6|1
1699567800000|2023-11-09 22:10:00|||||||||1
1699568100000|2023-11-09 22:15:00|||||||||1
1699568400000|2023-11-09 22:20:00|||||||||1
1699568700000|2023-11-09 22:25:00|||||||||1
1699569000000|2023-11-09 22:30:00|||||||||1
1699569300000|2023-11-09 22:35:00|950.7|948.7|950.7|948.7|950.7|948.7|950.7|948.7|1
1699569600000|2023-11-09 22:40:00|||||||||1
1699569900000|2023-11-09 22:45:00|950.3|948.3|950.3|948.3|950.3|948.3|950.3|948.3|1
1699570200000|2023-11-09 22:50:00|950.5|948.5|950.4|948.4|950.5|948.5|950.4|948.4|3
1699570500000|2023-11-09 22:55:00|950.5|948.5|950.5|948.5|950.5|948.5|950.5|948.5|2
1699570800000|2023-11-09 23:00:00|951|949|950.4|948.4|951|949|950.4|948.4|0
1699571100000|2023-11-09 23:05:00|950.5|948.5|950.4|948.4|950.5|948.5|950.3|948.3|0
1699571400000|2023-11-09 23:10:00|950.5|948.5|950.2|948.2|950.5|948.5|950.2|948.2|0
1699571700000|2023-11-09 23:15:00|950.1|948.1|949.8|947.8|950.2|948.2|949.8|947.8|0
1699572000000|2023-11-09 23:20:00|949.9|947.9|949.4|947.4|949.9|947.9|949.4|947.4|0
1699572300000|2023-11-09 23:25:00|949.5|947.5|949.8|947.8|949.8|947.8|949.5|947.5|0
1699572600000|2023-11-09 23:30:00|949.9|947.9|949.9|947.9|950|948|949.8|947.8|0
1699572900000|2023-11-09 23:35:00|950|948|949.8|947.8|950|948|949.7|947.7|0
1699573200000|2023-11-09 23:40:00|949.9|947.9|949.9|947.9|949.9|947.9|949.8|947.8|0
1699573500000|2023-11-09 23:45:00|949.8|947.8|950|948|950|948|949.8|947.8|0
1699573800000|2023-11-09 23:50:00|949.9|947.9|950|948|950|948|949.9|947.9|0
1699574100000|2023-11-09 23:55:00|949.9|947.9|950|948|950|948|949.9|947.9|0
1699574400000|2023-11-10 00:00:00|949.9|947.9|949.6|947.6|950|948|949.6|947.6|0
1699574700000|2023-11-10 00:05:00|949.5|947.5|949.6|947.6|949.8|947.8|949.4|947.4|0
1699575000000|2023-11-10 00:10:00|949.5|947.5|949.3|947.3|949.7|947.7|949.3|947.3|0
1699575300000|2023-11-10 00:15:00|949.2|947.2|949.1|947.1|949.3|947.3|948.9|946.9|0
1699575600000|2023-11-10 00:20:00|949.2|947.2|949.1|947.1|949.2|947.2|949|947|0
1699575900000|2023-11-10 00:25:00|949|947|949.2|947.2|949.2|947.2|949|947|0
1699576200000|2023-11-10 00:30:00|949.1|947.1|948.9|946.9|949.2|947.2|948.9|946.9|0
1699576500000|2023-11-10 00:35:00|949|947|949.1|947.1|949.1|947.1|948.7|946.7|0
1699576800000|2023-11-10 00:40:00|949.2|947.2|949.3|947.3|949.3|947.3|949.1|947.1|0
1699577100000|2023-11-10 00:45:00|949.4|947.4|949.5|947.5|949.5|947.5|949.2|947.2|0
1699577400000|2023-11-10 00:50:00|949.4|947.4|949.8|947.8|949.8|947.8|949.3|947.3|0
1699577700000|2023-11-10 00:55:00|949.9|947.9|950|948|950|948|949.8|947.8|0
1699578000000|2023-11-10 01:00:00|949.9|947.9|949.5|947.5|950.3|948.3|948.8|946.8|106
1699578300000|2023-11-10 01:05:00|949.6|947.6|949.9|947.9|950.2|948.2|949.4|947.4|52
1699578600000|2023-11-10 01:10:00|950.1|948.1|949.9|947.9|950.2|948.2|949.5|947.5|39
1699578900000|2023-11-10 01:15:00|950|948|949.2|947.2|950|948|948.8|946.8|82
1699579200000|2023-11-10 01:20:00|949.1|947.1|949.5|947.5|950.3|948.3|948.9|946.9|55
1699579500000|2023-11-10 01:25:00|949.6|947.6|950|948|950.1|948.1|949.5|947.5|43
1699579800000|2023-11-10 01:30:00|949.9|947.9|949|947|950.6|948.6|948.9|946.9|252
1699580100000|2023-11-10 01:35:00|948.9|946.9|948.4|946.4|949.2|947.2|948.4|946.4|79
1699580400000|2023-11-10 01:40:00|948.3|946.3|947.8|945.8|948.4|946.4|947.1|945.1|125
1699580700000|2023-11-10 01:45:00|947.9|945.9|947.6|945.6|947.9|945.9|947.2|945.2|42
1699581000000|2023-11-10 01:50:00|947.5|945.5|948|946|948.3|946.3|947.5|945.5|9
1699581300000|2023-11-10 01:55:00|947.7|945.7|947.9|945.9|948.4|946.4|947.7|945.7|23
1699581600000|2023-11-10 02:00:00|947.7|945.7|947.4|945.4|947.7|945.7|947|945|82
1699581900000|2023-11-10 02:05:00|947.3|945.3|946.8|944.8|947.4|945.4|946.8|944.8|31
1699582200000|2023-11-10 02:10:00|946.7|944.7|947.7|945.7|947.7|945.7|946.4|944.4|42
1699582500000|2023-11-10 02:15:00|947.6|945.6|948.5|946.5|948.5|946.5|947.6|945.6|28
1699582800000|2023-11-10 02:20:00|948|946|947.5|945.5|948|946|947.5|945.5|7
1699583100000|2023-11-10 02:25:00|947.6|945.6|948.1|946.1|948.1|946.1|947.5|945.5|55
1699583400000|2023-11-10 02:30:00|948.3|946.3|948|946|948.4|946.4|947.9|945.9|12
1699583700000|2023-11-10 02:35:00|947.1|945.1|947.2|945.2|947.2|945.2|947.1|945.1|5
1699584900000|2023-11-10 02:55:00|948.1|946.1|948|946|948.1|946.1|947.9|945.9|12
1699585200000|2023-11-10 03:00:00|948.3|946.3|948.3|946.3|948.3|946.3|948.3|946.3|2
1699585500000|2023-11-10 03:05:00|948.7|946.7|949.2|947.2|949.5|947.5|948.7|946.7|11
1699585800000|2023-11-10 03:10:00|949.3|947.3|949.2|947.2|949.3|947.3|949.1|947.1|9
1699586100000|2023-11-10 03:15:00|948.3|946.3|948.4|946.4|948.4|946.4|948.3|946.3|2
1699586400000|2023-11-10 03:20:00|948.7|946.7|948|946|948.8|946.8|947.9|945.9|54
1699586700000|2023-11-10 03:25:00|947.9|945.9|947.8|945.8|948.1|946.1|947.6|945.6|47
1699587000000|2023-11-10 03:30:00|947.5|945.5|947.4|945.4|947.5|945.5|947.2|945.2|73
1699587300000|2023-11-10 03:35:00|947.5|945.5|947.5|945.5|947.6|945.6|947.3|945.3|18
1699587600000|2023-11-10 03:40:00|947.6|945.6|947.7|945.7|948|946|947.6|945.6|89
1699587900000|2023-11-10 03:45:00|947.5|945.5|947.5|945.5|947.5|945.5|947.5|945.5|28
1699588200000|2023-11-10 03:50:00|947.4|945.4|947.5|945.5|947.5|945.5|947.4|945.4|5
1699588800000|2023-11-10 04:00:00|947.6|945.6|948.2|946.2|948.3|946.3|947.6|945.6|12
1699589100000|2023-11-10 04:05:00|948|946|948|946|948|946|948|946|1
1699589700000|2023-11-10 04:15:00|948.1|946.1|948|946|948.1|946.1|948|946|3
1699590000000|2023-11-10 04:20:00|948.5|946.5|948.5|946.5|948.5|946.5|948.5|946.5|1
1699590600000|2023-11-10 04:30:00|948.7|946.7|948.5|946.5|948.8|946.8|948.5|946.5|38
1699590900000|2023-11-10 04:35:00|948.6|946.6|948.6|946.6|948.6|946.6|948.4|946.4|11
1699591200000|2023-11-10 04:40:00|948.3|946.3|948.3|946.3|948.3|946.3|948.3|946.3|1
1699591500000|2023-11-10 04:45:00|948.7|946.7|948.7|946.7|948.8|946.8|948.7|946.7|10
1699591800000|2023-11-10 04:50:00|948.6|946.6|948.3|946.3|948.8|946.8|948.3|946.3|19
1699592100000|2023-11-10 04:55:00|948.4|946.4|948.7|946.7|948.7|946.7|948.2|946.2|14
1699592400000|2023-11-10 05:00:00|948.6|946.6|948.7|946.7|948.7|946.7|948.4|946.4|17
1699592700000|2023-11-10 05:05:00|949.2|947.2|949|947|949.2|947.2|949|947|9
1699593000000|2023-11-10 05:10:00|949.1|947.1|949.2|947.2|949.3|947.3|948.9|946.9|15
1699593300000|2023-11-10 05:15:00|948.7|946.7|947.7|945.7|948.7|946.7|947.7|945.7|141
1699593600000|2023-11-10 05:20:00|947.6|945.6|947.9|945.9|948|946|947.5|945.5|93
1699593900000|2023-11-10 05:25:00|948|946|947.8|945.8|948|946|947.8|945.8|35
1699594200000|2023-11-10 05:30:00|947.9|945.9|947.8|945.8|948.2|946.2|947.8|945.8|78
1699594500000|2023-11-10 05:35:00|947.9|945.9|947.4|945.4|948|946|947.3|945.3|82
1699594800000|2023-11-10 05:40:00|947.5|945.5|947.8|945.8|947.8|945.8|947.5|945.5|38
1699595100000|2023-11-10 05:45:00|947.9|945.9|948.3|946.3|948.3|946.3|947.9|945.9|15
1699595400000|2023-11-10 05:50:00|948.7|946.7|948.4|946.4|948.9|946.9|948.4|946.4|16
1699595700000|2023-11-10 05:55:00|948.6|946.6|948.6|946.6|948.6|946.6|948.4|946.4|25
1699596000000|2023-11-10 06:00:00|948.5|946.5|948.4|946.4|948.5|946.5|948.1|946.1|56
1699596300000|2023-11-10 06:05:00|948.3|946.3|948|946|948.5|946.5|948|946|42
1699596600000|2023-11-10 06:10:00|948.3|946.3|948.3|946.3|948.8|946.8|948.3|946.3|47
1699596900000|2023-11-10 06:15:00|948.2|946.2|948.2|946.2|948.2|946.2|947.8|945.8|98
1699597200000|2023-11-10 06:20:00|948.3|946.3|948.3|946.3|948.7|946.7|948.2|946.2|73
1699597500000|2023-11-10 06:25:00|948.2|946.2|948.9|946.9|948.9|946.9|948.2|946.2|58
1699597800000|2023-11-10 06:30:00|948.8|946.8|948.4|946.4|948.8|946.8|948.4|946.4|65
1699598100000|2023-11-10 06:35:00|948.6|946.6|948.8|946.8|949|947|948.5|946.5|89
1699598400000|2023-11-10 06:40:00|948.7|946.7|948.5|946.5|948.9|946.9|948.5|946.5|82
1699598700000|2023-11-10 06:45:00|948.4|946.4|948.4|946.4|948.6|946.6|948.2|946.2|59
1699599000000|2023-11-10 06:50:00|948.2|946.2|948.1|946.1|948.3|946.3|948|946|109
1699599300000|2023-11-10 06:55:00|948|946|947.7|945.7|948|946|947.4|945.4|95
1699599600000|2023-11-10 07:00:00|947.6|945.6|948.5|946.5|948.7|946.7|947.6|945.6|228
1699599900000|2023-11-10 07:05:00|948.6|946.6|948.6|946.6|948.7|946.7|948.4|946.4|117
1699600200000|2023-11-10 07:10:00|948.5|946.5|948.6|946.6|948.7|946.7|948.4|946.4|152
1699600500000|2023-11-10 07:15:00|948.5|946.5|948.5|946.5|948.5|946.5|948.3|946.3|106
1699600800000|2023-11-10 07:20:00|948.6|946.6|948.2|946.2|948.6|946.6|948.1|946.1|198
1699601100000|2023-11-10 07:25:00|948.3|946.3|948.3|946.3|948.4|946.4|948.1|946.1|171
1699601400000|2023-11-10 07:30:00|948.2|946.2|948|946|948.2|946.2|947.9|945.9|187
1699601700000|2023-11-10 07:35:00|948.1|946.1|948.4|946.4|948.4|946.4|947.9|945.9|179
1699602000000|2023-11-10 07:40:00|948.3|946.3|948.7|946.7|948.7|946.7|948.1|946.1|165
1699602300000|2023-11-10 07:45:00|948.8|946.8|949|947|949.2|947.2|948.8|946.8|158
1699602600000|2023-11-10 07:50:00|948.9|946.9|948.7|946.7|948.9|946.9|948.6|946.6|181
1699602900000|2023-11-10 07:55:00|948.6|946.6|948.6|946.6|949.1|947.1|948.3|946.3|443
1699603200000|2023-11-10 08:00:00|948.7|946.7|948.7|946.7|949|947|948.5|946.5|526
1699603500000|2023-11-10 08:05:00|948.8|946.8|949.1|947.1|949.1|947.1|948.5|946.5|261
1699603800000|2023-11-10 08:10:00|949|947|949|947|949.7|947.7|948.8|946.8|374
1699604100000|2023-11-10 08:15:00|949.1|947.1|950.1|948.1|950.2|948.2|949|947|431
1699604400000|2023-11-10 08:20:00|950.2|948.2|949.2|947.2|950.2|948.2|949.2|947.2|164
1699604700000|2023-11-10 08:25:00|949.1|947.1|949.1|947.1|949.5|947.5|949|947|146
1699605000000|2023-11-10 08:30:00|949.2|947.2|949.5|947.5|949.5|947.5|949|947|151
1699605300000|2023-11-10 08:35:00|949.6|947.6|949|947|949.6|947.6|949|947|40
1699605600000|2023-11-10 08:40:00|948.9|946.9|948.9|946.9|949.1|947.1|948.8|946.8|20
1699605900000|2023-11-10 08:45:00|948.8|946.8|948.4|946.4|948.9|946.9|948.4|946.4|192
1699606200000|2023-11-10 08:50:00|948.5|946.5|948.1|946.1|948.7|946.7|948.1|946.1|153
1699606500000|2023-11-10 08:55:00|948.2|946.2|948.3|946.3|948.3|946.3|947.7|945.7|92
1699606800000|2023-11-10 09:00:00|948.2|946.2|948.2|946.2|948.3|946.3|948|946|130
1699607100000|2023-11-10 09:05:00|948.3|946.3|948.4|946.4|948.6|946.6|948.2|946.2|122
1699607400000|2023-11-10 09:10:00|948.3|946.3|947.6|945.6|948.4|946.4|947.6|945.6|123
1699607700000|2023-11-10 09:15:00|947.7|945.7|947.8|945.8|947.8|945.8|947.3|945.3|150
1699608000000|2023-11-10 09:20:00|947.9|945.9|947.3|945.3|947.9|945.9|947.3|945.3|12
1699608300000|2023-11-10 09:25:00|947.4|945.4|947.7|945.7|947.8|945.8|947.4|945.4|13
1699608600000|2023-11-10 09:30:00|947.4|945.4|947.7|945.7|947.7|945.7|947.1|945.1|54
1699608900000|2023-11-10 09:35:00|947.5|945.5|947.4|945.4|947.7|945.7|947.2|945.2|114
1699609200000|2023-11-10 09:40:00|947.5|945.5|947.7|945.7|947.8|945.8|947.3|945.3|246
1699609500000|2023-11-10 09:45:00|947.6|945.6|948.1|946.1|948.2|946.2|947.5|945.5|202
1699609800000|2023-11-10 09:50:00|948.2|946.2|948.3|946.3|948.5|946.5|948.1|946.1|116
1699610100000|2023-11-10 09:55:00|948.4|946.4|948.7|946.7|948.7|946.7|948.3|946.3|122
1699610400000|2023-11-10 10:00:00|948.6|946.6|948.5|946.5|948.7|946.7|948.3|946.3|73
1699610700000|2023-11-10 10:05:00|948.4|946.4|948|946|948.4|946.4|948|946|80
1699611000000|2023-11-10 10:10:00|947.9|945.9|948.3|946.3|948.5|946.5|947.9|945.9|90
1699611300000|2023-11-10 10:15:00|948.6|946.6|948.3|946.3|948.6|946.6|948.2|946.2|13
1699611600000|2023-11-10 10:20:00|948.2|946.2|948.1|946.1|948.2|946.2|948.1|946.1|37
1699611900000|2023-11-10 10:25:00|948|946|948.2|946.2|948.2|946.2|948|946|16
1699612200000|2023-11-10 10:30:00|948.1|946.1|947.9|945.9|948.1|946.1|947.6|945.6|43
1699612500000|2023-11-10 10:35:00|948|946|948.3|946.3|948.3|946.3|948|946|33
1699612800000|2023-11-10 10:40:00|948.1|946.1|948.2|946.2|948.2|946.2|948.1|946.1|39
1699613100000|2023-11-10 10:45:00|948.1|946.1|948.7|946.7|948.7|946.7|948.1|946.1|103
1699613400000|2023-11-10 10:50:00|948.6|946.6|948.5|946.5|948.7|946.7|948.4|946.4|53
1699613700000|2023-11-10 10:55:00|948.6|946.6|948.8|946.8|948.9|946.9|948.6|946.6|45
1699614000000|2023-11-10 11:00:00|948.7|946.7|948.5|946.5|948.8|946.8|948.4|946.4|42
1699614300000|2023-11-10 11:05:00|948.6|946.6|948.3|946.3|948.6|946.6|948.3|946.3|26
1699614600000|2023-11-10 11:10:00|948.2|946.2|947.8|945.8|948.2|946.2|947.8|945.8|70
1699614900000|2023-11-10 11:15:00|947.7|945.7|947.8|945.8|948|946|947.7|945.7|32
1699615200000|2023-11-10 11:20:00|947.9|945.9|947.9|945.9|948|946|947.8|945.8|20
1699615500000|2023-11-10 11:25:00|947.8|945.8|947.7|945.7|948.1|946.1|947.7|945.7|27
1699615800000|2023-11-10 11:30:00|947.6|945.6|947.2|945.2|947.7|945.7|947.1|945.1|654
1699616100000|2023-11-10 11:35:00|947.3|945.3|947.2|945.2|947.3|945.3|947|945|126
1699616400000|2023-11-10 11:40:00|947.3|945.3|947|945|947.4|945.4|947|945|32
1699616700000|2023-11-10 11:45:00|947.1|945.1|947.2|945.2|947.2|945.2|947.1|945.1|24
1699617000000|2023-11-10 11:50:00|947.3|945.3|947.4|945.4|947.4|945.4|947.2|945.2|40
1699617300000|2023-11-10 11:55:00|947.5|945.5|948.3|946.3|948.3|946.3|947.5|945.5|281
1699617600000|2023-11-10 12:00:00|948.2|946.2|948.1|946.1|948.3|946.3|948|946|34
1699617900000|2023-11-10 12:05:00|948.2|946.2|948.3|946.3|948.4|946.4|948.1|946.1|32
1699618200000|2023-11-10 12:10:00|948.5|946.5|949|947|949|947|948.5|946.5|67
1699618500000|2023-11-10 12:15:00|949.1|947.1|949.3|947.3|949.4|947.4|949|947|233
1699618800000|2023-11-10 12:20:00|949.2|947.2|949.1|947.1|949.2|947.2|948.9|946.9|18
1699619100000|2023-11-10 12:25:00|949.2|947.2|949.6|947.6|949.7|947.7|949.1|947.1|44
1699619400000|2023-11-10 12:30:00|949.7|947.7|949.9|947.9|950.1|948.1|949.6|947.6|180
1699619700000|2023-11-10 12:35:00|949.8|947.8|950|948|950|948|949.8|947.8|70
1699620000000|2023-11-10 12:40:00|949.9|947.9|950.1|948.1|950.1|948.1|949.8|947.8|233
1699620300000|2023-11-10 12:45:00|950.2|948.2|950.2|948.2|950.2|948.2|950|948|88
1699620600000|2023-11-10 12:50:00|950.3|948.3|950.2|948.2|950.4|948.4|950.1|948.1|32
1699620900000|2023-11-10 12:55:00|950.1|948.1|950.3|948.3|950.5|948.5|950.1|948.1|23
1699621200000|2023-11-10 13:00:00|950.4|948.4|950.1|948.1|950.4|948.4|949.9|947.9|71
1699621500000|2023-11-10 13:05:00|950.2|948.2|950.5|948.5|950.6|948.6|950|948|66
1699621800000|2023-11-10 13:10:00|950.4|948.4|950.5|948.5|950.6|948.6|950.3|948.3|194
1699622100000|2023-11-10 13:15:00|950.4|948.4|950.8|948.8|951.1|949.1|950.4|948.4|123
1699622400000|2023-11-10 13:20:00|950.9|948.9|950.6|948.6|950.9|948.9|950.5|948.5|107
1699622700000|2023-11-10 13:25:00|950.7|948.7|950.7|948.7|951|949|950.7|948.7|68
1699623000000|2023-11-10 13:30:00|950.9|948.9|950.7|948.7|951|949|950.5|948.5|120
1699623300000|2023-11-10 13:35:00|950.8|948.8|951|949|951.1|949.1|950.8|948.8|166
1699623600000|2023-11-10 13:40:00|950.9|948.9|951.2|949.2|951.2|949.2|950.7|948.7|116
1699623900000|2023-11-10 13:45:00|951.1|949.1|951.4|949.4|951.5|949.5|951.1|949.1|51
1699624200000|2023-11-10 13:50:00|951.5|949.5|952.1|950.1|952.1|950.1|951.5|949.5|88
1699624500000|2023-11-10 13:55:00|952|950|951.8|949.8|952|950|951.6|949.6|91
1699624800000|2023-11-10 14:00:00|951.7|949.7|951.4|949.4|951.7|949.7|951.3|949.3|61
1699625100000|2023-11-10 14:05:00|951.3|949.3|951.3|949.3|951.5|949.5|951.2|949.2|106
1699625400000|2023-11-10 14:10:00|951.2|949.2|951.7|949.7|951.7|949.7|951.2|949.2|113
1699625700000|2023-11-10 14:15:00|951.6|949.6|951.3|949.3|951.6|949.6|951.2|949.2|45
1699626000000|2023-11-10 14:20:00|951.2|949.2|951.1|949.1|951.4|949.4|950.9|948.9|155
1699626300000|2023-11-10 14:25:00|951|949|951.4|949.4|951.7|949.7|951|949|233
1699626600000|2023-11-10 14:30:00|950.7|950.2|949.8|949.3|951|950.5|949.3|948.8|2007
1699626900000|2023-11-10 14:35:00|949.7|949.2|951.6|951.1|951.7|951.2|949.5|949|1250
1699627200000|2023-11-10 14:40:00|951.7|951.2|951.9|951.4|952|951.5|950.3|949.8|1145
1699627500000|2023-11-10 14:45:00|951.8|951.3|952.3|951.8|952.9|952.4|951.8|951.3|1703
1699627800000|2023-11-10 14:50:00|952.4|951.9|952.5|952|952.6|952.1|951.6|951.1|1293
1699628100000|2023-11-10 14:55:00|952.4|951.9|952.2|951.7|952.5|952|951.8|951.3|1190
1699628400000|2023-11-10 15:00:00|951.9|951.4|950|949.5|951.9|951.4|949.7|949.2|1467
1699628700000|2023-11-10 15:05:00|950.1|949.6|951|950.5|951.6|951.1|949.7|949.2|756
1699629000000|2023-11-10 15:10:00|950.9|950.4|951.3|950.8|951.9|951.4|950.5|950|585
1699629300000|2023-11-10 15:15:00|951.4|950.9|951.4|950.9|951.5|951|950.4|949.9|566
1699629600000|2023-11-10 15:20:00|951.3|950.8|950.6|950.1|951.6|951.1|950.6|950.1|509
1699629900000|2023-11-10 15:25:00|950.7|950.2|949.6|949.1|950.7|950.2|949.2|948.7|1006
1699630200000|2023-11-10 15:30:00|949.5|949|949.7|949.2|950.3|949.8|949.3|948.8|400
1699630500000|2023-11-10 15:35:00|949.8|949.3|949.5|949|950.5|950|949.5|949|554
1699630800000|2023-11-10 15:40:00|949.4|948.9|949.5|949|949.7|949.2|949.2|948.7|489
1699631100000|2023-11-10 15:45:00|949.4|948.9|949.9|949.4|950.5|950|949.2|948.7|541
1699631400000|2023-11-10 15:50:00|950|949.5|950.5|950|950.7|950.2|949.8|949.3|528
1699631700000|2023-11-10 15:55:00|950.6|950.1|951.4|950.9|951.4|950.9|950.3|949.8|583
1699632000000|2023-11-10 16:00:00|951.3|950.8|951.8|951.3|951.8|951.3|951.1|950.6|586
1699632300000|2023-11-10 16:05:00|951.9|951.4|952|951.5|952.5|952|951.9|951.4|603
1699632600000|2023-11-10 16:10:00|951.9|951.4|952.5|952|952.7|952.2|951.7|951.2|601
1699632900000|2023-11-10 16:15:00|952.6|952.1|952.4|951.9|952.7|952.2|952.2|951.7|1048
1699633200000|2023-11-10 16:20:00|952.3|951.8|952.5|952|952.6|952.1|952.1|951.6|359
1699633500000|2023-11-10 16:25:00|952.4|951.9|952.4|951.9|952.6|952.1|951.9|951.4|434
1699633800000|2023-11-10 16:30:00|952.5|952|952|951.5|952.5|952|952|951.5|341
1699634100000|2023-11-10 16:35:00|951.9|951.4|952.3|951.8|952.3|951.8|951.5|951|370
1699634400000|2023-11-10 16:40:00|952.2|951.7|952.8|952.3|952.8|952.3|952.2|951.7|367
1699634700000|2023-11-10 16:45:00|952.9|952.4|952.6|952.1|952.9|952.4|952.6|952.1|205
1699635000000|2023-11-10 16:50:00|952.5|952|953.1|952.6|953.3|952.8|952.4|951.9|316
1699635300000|2023-11-10 16:55:00|953.2|952.7|953.2|952.7|953.2|952.7|953|952.5|142
1699635600000|2023-11-10 17:00:00|953.1|952.6|953.2|952.7|953.7|953.2|953.1|952.6|326
1699635900000|2023-11-10 17:05:00|953.1|952.6|953.5|953|953.7|953.2|953.1|952.6|269
1699636200000|2023-11-10 17:10:00|953.6|953.1|953.2|952.7|953.7|953.2|953.1|952.6|194
1699636500000|2023-11-10 17:15:00|953.1|952.6|953.3|952.8|953.4|952.9|953.1|952.6|355
1699636800000|2023-11-10 17:20:00|953.2|952.7|953.3|952.8|953.4|952.9|953.1|952.6|282
1699637100000|2023-11-10 17:25:00|953.4|952.9|953.5|953|953.6|953.1|953.3|952.8|314
1699637400000|2023-11-10 17:30:00|953.6|953.1|954.4|953.9|954.4|953.9|953.6|953.1|328
1699637700000|2023-11-10 17:35:00|954.5|954|954.9|954.4|955|954.5|954.4|953.9|278
1699638000000|2023-11-10 17:40:00|955|954.5|955|954.5|955.1|954.6|954.8|954.3|220
1699638300000|2023-11-10 17:45:00|954.9|954.4|954.7|954.2|954.9|954.4|954.5|954|261
1699638600000|2023-11-10 17:50:00|954.8|954.3|955.2|954.7|955.4|954.9|954.7|954.2|313
1699638900000|2023-11-10 17:55:00|955.1|954.6|954.9|954.4|955.1|954.6|954.7|954.2|282
1699639200000|2023-11-10 18:00:00|955|954.5|955.1|954.6|955.2|954.7|954.9|954.4|130
1699639500000|2023-11-10 18:05:00|955|954.5|954.8|954.3|955|954.5|954.8|954.3|207
1699639800000|2023-11-10 18:10:00|954.7|954.2|954.8|954.3|955|954.5|954.5|954|237
1699640100000|2023-11-10 18:15:00|954.7|954.2|955|954.5|955|954.5|954.4|953.9|292
1699640400000|2023-11-10 18:20:00|955.1|954.6|955.6|955.1|955.7|955.2|955.1|954.6|522
1699640700000|2023-11-10 18:25:00|955.7|955.2|955.7|955.2|956.2|955.7|955.7|955.2|787
1699641000000|2023-11-10 18:30:00|955.8|955.3|955.9|955.4|956|955.5|955.7|955.2|222
1699641300000|2023-11-10 18:35:00|956|955.5|956|955.5|956.2|955.7|955.7|955.2|300
1699641600000|2023-11-10 18:40:00|956.1|955.6|956.2|955.7|956.2|955.7|955.9|955.4|327
1699641900000|2023-11-10 18:45:00|956.3|955.8|956.6|956.1|956.6|956.1|956.2|955.7|174
1699642200000|2023-11-10 18:50:00|956.5|956|956.4|955.9|956.5|956|956.3|955.8|117
1699642500000|2023-11-10 18:55:00|956.3|955.8|956.4|955.9|956.6|956.1|956.3|955.8|234
1699642800000|2023-11-10 19:00:00|956.5|956|956.5|956|956.5|956|956.3|955.8|152
1699643100000|2023-11-10 19:05:00|956.6|956.1|956.8|956.3|956.8|956.3|956.5|956|153
1699643400000|2023-11-10 19:10:00|956.9|956.4|957|956.5|957.2|956.7|956.8|956.3|157
1699643700000|2023-11-10 19:15:00|957.1|956.6|956.8|956.3|957.1|956.6|956.7|956.2|161
1699644000000|2023-11-10 19:20:00|956.7|956.2|956.8|956.3|957.1|956.6|956.7|956.2|85
1699644300000|2023-11-10 19:25:00|956.7|956.2|956.6|956.1|956.7|956.2|956.4|955.9|223
1699644600000|2023-11-10 19:30:00|956.5|956|956.2|955.7|956.7|956.2|956.2|955.7|369
1699644900000|2023-11-10 19:35:00|956.3|955.8|956.4|955.9|956.5|956|956.2|955.7|114
1699645200000|2023-11-10 19:40:00|956.3|955.8|956.4|955.9|956.5|956|956.3|955.8|98
1699645500000|2023-11-10 19:45:00|956.3|955.8|956.1|955.6|956.4|955.9|956|955.5|261
1699645800000|2023-11-10 19:50:00|956.2|955.7|956.1|955.6|956.4|955.9|956|955.5|196
1699646100000|2023-11-10 19:55:00|956.2|955.7|956.1|955.6|956.2|955.7|956|955.5|217
1699646400000|2023-11-10 20:00:00|956|955.5|956.2|955.7|956.4|955.9|956|955.5|163
1699646700000|2023-11-10 20:05:00|956.1|955.6|956.5|956|956.5|956|956.1|955.6|249
1699647000000|2023-11-10 20:10:00|956.6|956.1|956.4|955.9|956.6|956.1|956.4|955.9|140
1699647300000|2023-11-10 20:15:00|956.5|956|956.7|956.2|956.7|956.2|956.3|955.8|411
1699647600000|2023-11-10 20:20:00|956.6|956.1|956.6|956.1|956.7|956.2|956.5|956|325
1699647900000|2023-11-10 20:25:00|956.5|956|956.9|956.4|956.9|956.4|956.5|956|200
1699648200000|2023-11-10 20:30:00|956.8|956.3|956.7|956.2|956.9|956.4|956.6|956.1|354
1699648500000|2023-11-10 20:35:00|956.6|956.1|956.6|956.1|957.1|956.6|956.6|956.1|504
1699648800000|2023-11-10 20:40:00|956.5|956|956.9|956.4|957|956.5|956.5|956|451
1699649100000|2023-11-10 20:45:00|957|956.5|957.4|956.9|957.4|956.9|957|956.5|659
1699649400000|2023-11-10 20:50:00|957.3|956.8|957.1|956.6|957.4|956.9|957.1|956.6|1160
1699649700000|2023-11-10 20:55:00|957.2|956.7|957.6|957.1|957.6|957.1|956.9|956.4|8261
1699650000000|2023-11-10 21:00:00|957.5|957|958.4|956.4|958.6|957|957.5|956|947
1699650300000|2023-11-10 21:05:00|958.5|956.5|958.4|956.4|958.6|956.6|958.3|956.3|272
1699650600000|2023-11-10 21:10:00|958.3|956.3|958.3|956.3|958.3|956.3|958.3|956.3|124
1699650900000|2023-11-10 21:15:00|958.4|956.4|958.3|956.3|958.4|956.4|958.3|956.3|43
1699651200000|2023-11-10 21:20:00|958.4|956.4|958.3|956.3|958.4|956.4|958.3|956.3|18
1699651500000|2023-11-10 21:25:00|||||||||12
1699651800000|2023-11-10 21:30:00|958.4|956.4|958.4|956.4|958.5|956.5|958.4|956.4|29
1699652100000|2023-11-10 21:35:00|958.3|956.3|958|956|958.3|956.3|958|956|33
1699652400000|2023-11-10 21:40:00|957.8|955.8|957.7|955.7|957.8|955.8|957.7|955.7|5
1699652700000|2023-11-10 21:45:00|957.9|955.9|958|956|958.1|956.1|957.8|955.8|110
1699653000000|2023-11-10 21:50:00|957.9|955.9|957.7|955.7|958|956|957.7|955.7|30
1699653300000|2023-11-10 21:55:00|957.8|955.8|957.9|955.9|958|956|957.7|955.7|115
1699830300000|2023-11-12 23:05:00|958|956|957.3|955.3|958.4|956.4|957.3|955.3|12
1699830600000|2023-11-12 23:10:00|957.1|955.1|957.4|955.4|957.4|955.4|957.1|955.1|7
1699832100000|2023-11-12 23:35:00|957.5|955.5|957.3|955.3|957.5|955.5|957.3|955.3|2
1699832400000|2023-11-12 23:40:00|957.9|955.9|957.9|955.9|957.9|955.9|957.9|955.9|1
1699833000000|2023-11-12 23:50:00|957.2|955.2|958|956|958.2|956.2|957|955|32
1699833600000|2023-11-13 00:00:00|956.9|954.9|956.5|954.5|956.9|954.9|956.5|954.5|10
1699833900000|2023-11-13 00:05:00|957.1|955.1|956.3|954.3|957.1|955.1|956.3|954.3|10
1699834200000|2023-11-13 00:10:00|955.9|953.9|955.5|953.5|955.9|953.9|955.5|953.5|17
1699834500000|2023-11-13 00:15:00|955.7|953.7|955.6|953.6|955.7|953.7|955.6|953.6|7
1699835100000|2023-11-13 00:25:00|955.4|953.4|955.7|953.7|955.7|953.7|955.2|953.2|12
1699835400000|2023-11-13 00:30:00|955.5|953.5|955.2|953.2|955.5|953.5|955.2|953.2|17
1699835700000|2023-11-13 00:35:00|955|953|954.7|952.7|955.1|953.1|954.7|952.7|19
1699836000000|2023-11-13 00:40:00|954.6|952.6|954.3|952.3|954.6|952.6|954.3|952.3|13
1699836300000|2023-11-13 00:45:00|954.7|952.7|954.5|952.5|954.7|952.7|954.5|952.5|4
1699836600000|2023-11-13 00:50:00|954.2|952.2|953.6|951.6|954.2|952.2|953.6|951.6|2
1699837200000|2023-11-13 01:00:00|954|952|954.1|952.1|954.3|952.3|953.2|951.2|115
1699837500000|2023-11-13 01:05:00|954.2|952.2|953.4|951.4|954.2|952.2|953.4|951.4|99
1699837800000|2023-11-13 01:10:00|953.5|951.5|952.9|950.9|953.5|951.5|952.7|950.7|178
1699838100000|2023-11-13 01:15:00|953|951|953.2|951.2|953.9|951.9|953|951|84
1699838400000|2023-11-13 01:20:00|953.3|951.3|952|950|953.4|951.4|952|950|50
1699838700000|2023-11-13 01:25:00|951.7|949.7|952.6|950.6|952.6|950.6|951.6|949.6|101
1699839000000|2023-11-13 01:30:00|952.9|950.9|953|951|954.3|952.3|952.9|950.9|83
1699839300000|2023-11-13 01:35:00|953.1|951.1|951.8|949.8|953.1|951.1|951.7|949.7|82
1699839600000|2023-11-13 01:40:00|952|950|952.3|950.3|952.3|950.3|951.5|949.5|75
1699839900000|2023-11-13 01:45:00|952.5|950.5|952.5|950.5|952.6|950.6|952.1|950.1|47
1699840200000|2023-11-13 01:50:00|952.6|950.6|952.1|950.1|952.7|950.7|952.1|950.1|54
1699840500000|2023-11-13 01:55:00|952|950|952.5|950.5|952.5|950.5|951.8|949.8|95
1699840800000|2023-11-13 02:00:00|952.1|950.1|951.4|949.4|952.3|950.3|951.4|949.4|28
1699841100000|2023-11-13 02:05:00|951|949|951|949|951.2|949.2|950.9|948.9|108
1699841400000|2023-11-13 02:10:00|951.2|949.2|952|950|952.1|950.1|951|949|43
1699841700000|2023-11-13 02:15:00|952.1|950.1|952.8|950.8|952.8|950.8|951.6|949.6|57
1699842000000|2023-11-13 02:20:00|952.6|950.6|952.2|950.2|952.6|950.6|951.9|949.9|37
1699842300000|2023-11-13 02:25:00|951.6|949.6|951.1|949.1|951.6|949.6|951|949|22
1699842600000|2023-11-13 02:30:00|951.4|949.4|951.7|949.7|951.9|949.9|951.4|949.4|45
1699842900000|2023-11-13 02:35:00|951.6|949.6|951.2|949.2|952|950|951.1|949.1|20
1699843200000|2023-11-13 02:40:00|951.5|949.5|951|949|951.5|949.5|951|949|40
1699843500000|2023-11-13 02:45:00|951.1|949.1|950.2|948.2|951.1|949.1|950.2|948.2|71
1699843800000|2023-11-13 02:50:00|950.3|948.3|949.9|947.9|950.7|948.7|949.9|947.9|95
1699844100000|2023-11-13 02:55:00|949.5|947.5|949.2|947.2|949.6|947.6|949.2|947.2|35
1699844400000|2023-11-13 03:00:00|949|947|948.3|946.3|949|947|948.2|946.2|115
1699844700000|2023-11-13 03:05:00|948.5|946.5|948.1|946.1|948.5|946.5|948.1|946.1|5
1699845000000|2023-11-13 03:10:00|948.2|946.2|948.8|946.8|948.8|946.8|948.2|946.2|14
1699845300000|2023-11-13 03:15:00|948.7|946.7|948.8|946.8|948.9|946.9|948.5|946.5|45
1699845600000|2023-11-13 03:20:00|948.9|946.9|948.9|946.9|949|947|948.6|946.6|43
1699845900000|2023-11-13 03:25:00|949.2|947.2|949.3|947.3|949.5|947.5|949.2|947.2|11
1699846200000|2023-11-13 03:30:00|948.9|946.9|949.2|947.2|949.2|947.2|948.9|946.9|11
1699846500000|2023-11-13 03:35:00|949.4|947.4|949.3|947.3|949.4|947.4|949.2|947.2|28
1699846800000|2023-11-13 03:40:00|949.4|947.4|949.7|947.7|949.8|947.8|949.4|947.4|6
1699847100000|2023-11-13 03:45:00|949.6|947.6|949.5|947.5|949.6|947.6|949.3|947.3|29
1699847400000|2023-11-13 03:50:00|949.3|947.3|949.2|947.2|949.3|947.3|949.1|947.1|54
1699847700000|2023-11-13 03:55:00|949.3|947.3|949|947|949.3|947.3|949|947|11
1699848000000|2023-11-13 04:00:00|948.7|946.7|948.8|946.8|948.8|946.8|948.4|946.4|30
1699848300000|2023-11-13 04:05:00|948.6|946.6|948.6|946.6|948.7|946.7|948.6|946.6|5
1699848600000|2023-11-13 04:10:00|949|947|948.9|946.9|949|947|948.9|946.9|21
1699848900000|2023-11-13 04:15:00|949.4|947.4|949.6|947.6|949.6|947.6|949.4|947.4|2
1699849200000|2023-11-13 04:20:00|949.4|947.4|949.5|947.5|949.5|947.5|949.4|947.4|48
1699849500000|2023-11-13 04:25:00|||||||||1
1699849800000|2023-11-13 04:30:00|949.4|947.4|949.8|947.8|949.8|947.8|949.4|947.4|13
1699850100000|2023-11-13 04:35:00|949.2|947.2|949.1|947.1|949.3|947.3|949.1|947.1|42
1699850400000|2023-11-13 04:40:00|949.4|947.4|949.4|947.4|949.4|947.4|949.4|947.4|1
1699850700000|2023-11-13 04:45:00|949.7|947.7|949.7|947.7|949.8|947.8|949.7|947.7|6
1699851000000|2023-11-13 04:50:00|949.2|947.2|949|947|949.2|947.2|949|947|29
1699851300000|2023-11-13 04:55:00|||||||||1
1699851600000|2023-11-13 05:00:00|948.9|946.9|948.8|946.8|949.2|947.2|948.7|946.7|41
1699851900000|2023-11-13 05:05:00|948.4|946.4|948.6|946.6|948.9|946.9|948.3|946.3|80
1699852200000|2023-11-13 05:10:00|948.4|946.4|949.4|947.4|949.4|947.4|948.4|946.4|83
1699852500000|2023-11-13 05:15:00|949.5|947.5|949.6|947.6|949.6|947.6|949.4|947.4|33
1699852800000|2023-11-13 05:20:00|949.7|947.7|950.7|948.7|950.9|948.9|949.7|947.7|19
1699853100000|2023-11-13 05:25:00|950.3|948.3|950.5|948.5|950.5|948.5|950.3|948.3|16
1699853400000|2023-11-13 05:30:00|950.3|948.3|949.5|947.5|950.4|948.4|949.5|947.5|101
1699853700000|2023-11-13 05:35:00|949.4|947.4|950|948|950|948|949.4|947.4|24
1699854000000|2023-11-13 05:40:00|949.8|947.8|950|948|950.1|948.1|949.8|947.8|27
1699854300000|2023-11-13 05:45:00|950.1|948.1|949.7|947.7|950.2|948.2|949.7|947.7|77
1699854600000|2023-11-13 05:50:00|949.8|947.8|950.7|948.7|950.8|948.8|949.8|947.8|33
1699854900000|2023-11-13 05:55:00|950.6|948.6|950.7|948.7|950.7|948.7|950.4|948.4|36
1699855200000|2023-11-13 06:00:00|950.5|948.5|950.5|948.5|951.1|949.1|950.5|948.5|33
1699855500000|2023-11-13 06:05:00|950.4|948.4|950.2|948.2|950.4|948.4|949.9|947.9|80
1699855800000|2023-11-13 06:10:00|949.9|947.9|950.1|948.1|950.1|948.1|949.4|947.4|40
1699856100000|2023-11-13 06:15:00|950|948|950.1|948.1|950.1|948.1|949.9|947.9|36
1699856400000|2023-11-13 06:20:00|950.6|948.6|951.2|949.2|951.2|949.2|950.5|948.5|65
1699856700000|2023-11-13 06:25:00|951.1|949.1|951|949|951.2|949.2|950.8|948.8|71
1699857000000|2023-11-13 06:30:00|950.9|948.9|951.2|949.2|951.5|949.5|950.8|948.8|97
1699857300000|2023-11-13 06:35:00|951.1|949.1|951.7|949.7|951.8|949.8|951.1|949.1|32
1699857600000|2023-11-13 06:40:00|951.6|949.6|951.7|949.7|951.8|949.8|951.3|949.3|50
1699857900000|2023-11-13 06:45:00|951.8|949.8|951.9|949.9|951.9|949.9|951.7|949.7|31
1699858200000|2023-11-13 06:50:00|952|950|951.9|949.9|952.2|950.2|951.9|949.9|66
1699858500000|2023-11-13 06:55:00|951.8|949.8|952.2|950.2|952.2|950.2|951.7|949.7|75
1699858800000|2023-11-13 07:00:00|952.1|950.1|952|950|952.4|950.4|951.7|949.7|249
1699859100000|2023-11-13 07:05:00|952.1|950.1|952.3|950.3|952.5|950.5|952|950|63
1699859400000|2023-11-13 07:10:00|952.2|950.2|952.7|950.7|952.9|950.9|952.2|950.2|51
1699859700000|2023-11-13 07:15:00|952.6|950.6|952.9|950.9|952.9|950.9|952.4|950.4|100
1699860000000|2023-11-13 07:20:00|953|951|952.9|950.9|953.6|951.6|952.8|950.8|190
1699860300000|2023-11-13 07:25:00|952.8|950.8|952.5|950.5|952.8|950.8|952.4|950.4|71
1699860600000|2023-11-13 07:30:00|952.4|950.4|952.6|950.6|952.6|950.6|952.2|950.2|87
1699860900000|2023-11-13 07:35:00|952.5|950.5|952.9|950.9|953|951|952.5|950.5|87
1699861200000|2023-11-13 07:40:00|953|951|953.2|951.2|953.2|951.2|952.9|950.9|99
1699861500000|2023-11-13 07:45:00|953.3|951.3|954.6|952.6|954.9|952.9|953.3|951.3|156
1699861800000|2023-11-13 07:50:00|954.5|952.5|954.8|952.8|955|953|954.3|952.3|339
1699862100000|2023-11-13 07:55:00|954.9|952.9|956|954|956.1|954.1|954.8|952.8|453
1699862400000|2023-11-13 08:00:00|956.1|954.1|955.7|953.7|956.2|954.2|955.4|953.4|327
1699862700000|2023-11-13 08:05:00|955.6|953.6|955.8|953.8|955.9|953.9|955.4|953.4|412
1699863000000|2023-11-13 08:10:00|955.7|953.7|955.1|953.1|955.9|953.9|955.1|953.1|353
1699863300000|2023-11-13 08:15:00|955.2|953.2|954.6|952.6|955.2|953.2|954.5|952.5|219
1699863600000|2023-11-13 08:20:00|954.7|952.7|955.2|953.2|955.3|953.3|954.7|952.7|125
1699863900000|2023-11-13 08:25:00|955.3|953.3|955.7|953.7|956.1|954.1|955.3|953.3|242
1699864200000|2023-11-13 08:30:00|955.6|953.6|955.5|953.5|955.8|953.8|955.5|953.5|65
1699864500000|2023-11-13 08:35:00|955.6|953.6|955.6|953.6|955.9|953.9|955.4|953.4|57
1699864800000|2023-11-13 08:40:00|955.8|953.8|955.8|953.8|956|954|955.7|953.7|145
1699865100000|2023-11-13 08:45:00|955.7|953.7|955.8|953.8|955.9|953.9|955.5|953.5|98
1699865400000|2023-11-13 08:50:00|955.9|953.9|955.9|953.9|956|954|955.6|953.6|251
1699865700000|2023-11-13 08:55:00|955.8|953.8|955.8|953.8|955.9|953.9|955.7|953.7|72
1699866000000|2023-11-13 09:00:00|955.7|953.7|955.8|953.8|956.1|954.1|955.5|953.5|191
1699866300000|2023-11-13 09:05:00|956|954|956.2|954.2|956.2|954.2|955.8|953.8|53
1699866600000|2023-11-13 09:10:00|956.1|954.1|956.3|954.3|956.6|954.6|956.1|954.1|124
1699866900000|2023-11-13 09:15:00|956.2|954.2|957.1|955.1|957.3|955.3|956.2|954.2|213
1699867200000|2023-11-13 09:20:00|957|955|957.2|955.2|957.2|955.2|956.7|954.7|138
1699867500000|2023-11-13 09:25:00|957.1|955.1|957.1|955.1|957.4|955.4|957.1|955.1|119
1699867800000|2023-11-13 09:30:00|957.2|955.2|957.3|955.3|957.5|955.5|957.2|955.2|134
1699868100000|2023-11-13 09:35:00|957.2|955.2|957.2|955.2|957.6|955.6|957.1|955.1|210
1699868400000|2023-11-13 09:40:00|957.1|955.1|957.1|955.1|957.2|955.2|957|955|105
1699868700000|2023-11-13 09:45:00|957|955|957|955|957.1|955.1|957|955|128
1699869000000|2023-11-13 09:50:00|957.1|955.1|957.1|955.1|957.3|955.3|957|955|288
1699869300000|2023-11-13 09:55:00|957.2|955.2|957|955|957.2|955.2|956.9|954.9|211
1699869600000|2023-11-13 10:00:00|956.9|954.9|956.8|954.8|957|955|956.7|954.7|103
1699869900000|2023-11-13 10:05:00|956.9|954.9|956.1|954.1|956.9|954.9|956.1|954.1|89
1699870200000|2023-11-13 10:10:00|956.2|954.2|956.1|954.1|956.3|954.3|956.1|954.1|55
1699870500000|2023-11-13 10:15:00|956.2|954.2|956.1|954.1|956.4|954.4|956.1|954.1|55
1699870800000|2023-11-13 10:20:00|956|954|956.2|954.2|956.3|954.3|956|954|237
1699871100000|2023-11-13 10:25:00|956.3|954.3|956.3|954.3|956.4|954.4|956.2|954.2|180
1699871400000|2023-11-13 10:30:00|956.4|954.4|956.6|954.6|956.7|954.7|956.4|954.4|177
1699871700000|2023-11-13 10:35:00|956.5|954.5|956.3|954.3|956.5|954.5|956.2|954.2|114
1699872000000|2023-11-13 10:40:00|956.4|954.4|956.6|954.6|956.6|954.6|956.3|954.3|82
1699872300000|2023-11-13 10:45:00|956.5|954.5|956.5|954.5|956.7|954.7|956.5|954.5|84
1699872600000|2023-11-13 10:50:00|956.6|954.6|956.7|954.7|956.7|954.7|956.5|954.5|109
1699872900000|2023-11-13 10:55:00|956.8|954.8|957.1|955.1|957.2|955.2|956.7|954.7|52
1699873200000|2023-11-13 11:00:00|957|955|956.5|954.5|957.2|955.2|956.5|954.5|92
1699873500000|2023-11-13 11:05:00|956.6|954.6|956.6|954.6|956.6|954.6|956.4|954.4|120
1699873800000|2023-11-13 11:10:00|956.5|954.5|956.5|954.5|956.5|954.5|956.3|954.3|92
1699874100000|2023-11-13 11:15:00|956.4|954.4|956.2|954.2|956.4|954.4|956.2|954.2|151
1699874400000|2023-11-13 11:20:00|956.1|954.1|956.1|954.1|956.2|954.2|956|954|103
1699874700000|2023-11-13 11:25:00|956.2|954.2|956.4|954.4|956.5|954.5|956.2|954.2|75
1699875000000|2023-11-13 11:30:00|956.3|954.3|956.1|954.1|956.4|954.4|956.1|954.1|85
1699875300000|2023-11-13 11:35:00|956.2|954.2|955.8|953.8|956.2|954.2|955.8|953.8|227
1699875600000|2023-11-13 11:40:00|955.7|953.7|955.6|953.6|955.7|953.7|955.6|953.6|69
1699875900000|2023-11-13 11:45:00|955.7|953.7|955.8|953.8|955.8|953.8|955.7|953.7|19
1699876200000|2023-11-13 11:50:00|955.9|953.9|955.8|953.8|955.9|953.9|955.6|953.6|14
1699876500000|2023-11-13 11:55:00|955.9|953.9|956|954|956|954|955.9|953.9|74
1699876800000|2023-11-13 12:00:00|956.1|954.1|955.5|953.5|956.1|954.1|955.5|953.5|50
1699877100000|2023-11-13 12:05:00|955.6|953.6|955.4|953.4|955.7|953.7|955.4|953.4|31
1699877400000|2023-11-13 12:10:00|955.3|953.3|955.1|953.1|955.3|953.3|955|953|93
1699877700000|2023-11-13 12:15:00|955.2|953.2|955.5|953.5|955.5|953.5|955.2|953.2|34
1699878000000|2023-11-13 12:20:00|955.4|953.4|954.9|952.9|955.4|953.4|954.7|952.7|121
1699878300000|2023-11-13 12:25:00|954.8|952.8|954.8|952.8|955|953|954.7|952.7|60
1699878600000|2023-11-13 12:30:00|954.9|952.9|955.1|953.1|955.2|953.2|954.9|952.9|44
1699878900000|2023-11-13 12:35:00|955.2|953.2|955.3|953.3|955.3|953.3|955.1|953.1|70
1699879200000|2023-11-13 12:40:00|955.2|953.2|955.2|953.2|955.2|953.2|955|953|37
1699879500000|2023-11-13 12:45:00|955.3|953.3|955|953|955.3|953.3|955|953|42
1699879800000|2023-11-13 12:50:00|954.9|952.9|954.6|952.6|955|953|954.6|952.6|21
1699880100000|2023-11-13 12:55:00|954.5|952.5|954.7|952.7|954.7|952.7|954.5|952.5|29
1699880400000|2023-11-13 13:00:00|954.5|952.5|954.7|952.7|954.7|952.7|954.5|952.5|89
1699880700000|2023-11-13 13:05:00|954.8|952.8|954.9|952.9|954.9|952.9|954.7|952.7|55
1699881000000|2023-11-13 13:10:00|955|953|954.6|952.6|955|953|954.6|952.6|99
1699881300000|2023-11-13 13:15:00|954.5|952.5|955.2|953.2|955.2|953.2|954.4|952.4|102
1699881600000|2023-11-13 13:20:00|955.1|953.1|955.3|953.3|955.6|953.6|955.1|953.1|105
1699881900000|2023-11-13 13:25:00|955.2|953.2|955.5|953.5|955.5|953.5|955.2|953.2|945
1699882200000|2023-11-13 13:30:00|955.6|953.6|956|954|956.2|954.2|955.5|953.5|1135
1699882500000|2023-11-13 13:35:00|956.1|954.1|955.2|953.2|956.1|954.1|955.2|953.2|835
1699882800000|2023-11-13 13:40:00|955.1|953.1|954.9|952.9|955.1|953.1|954.8|952.8|195
1699883100000|2023-11-13 13:45:00|955|953|955.1|953.1|955.2|953.2|954.8|952.8|171
1699883400000|2023-11-13 13:50:00|955.2|953.2|954.7|952.7|955.2|953.2|954.6|952.6|178
1699883700000|2023-11-13 13:55:00|954.8|952.8|955.1|953.1|955.1|953.1|954.7|952.7|101
1699884000000|2023-11-13 14:00:00|955.2|953.2|955.1|953.1|955.3|953.3|955|953|350
1699884300000|2023-11-13 14:05:00|955.2|953.2|955.1|953.1|955.3|953.3|955|953|260
1699884600000|2023-11-13 14:10:00|955|953|955|953|955.1|953.1|954.8|952.8|74
1699884900000|2023-11-13 14:15:00|955.1|953.1|955.1|953.1|955.2|953.2|954.9|952.9|141
1699885200000|2023-11-13 14:20:00|955.2|953.2|954.9|952.9|955.2|953.2|954.8|952.8|251
1699885500000|2023-11-13 14:25:00|955|953|955|953|955.1|953.1|954.9|952.9|227
1699885800000|2023-11-13 14:30:00|954.3|953.8|953.1|952.6|955.6|955.1|953.1|952.6|3382
1699886100000|2023-11-13 14:35:00|953|952.5|953.2|952.7|953.3|952.8|952.4|951.9|2001
1699886400000|2023-11-13 14:40:00|953.3|952.8|953.3|952.8|954|953.5|953.1|952.6|2156
1699886700000|2023-11-13 14:45:00|953.4|952.9|952.9|952.4|953.7|953.2|952.7|952.2|1160
1699887000000|2023-11-13 14:50:00|953|952.5|952.6|952.1|953.7|953.2|952.6|952.1|912
1699887300000|2023-11-13 14:55:00|952.5|952|952.8|952.3|952.9|952.4|952|951.5|776
1699887600000|2023-11-13 15:00:00|952.7|952.2|953.2|952.7|954|953.5|952.3|951.8|1306
1699887900000|2023-11-13 15:05:00|953.3|952.8|953|952.5|953.8|953.3|952.9|952.4|1015
1699888200000|2023-11-13 15:10:00|952.9|952.4|953.5|953|953.6|953.1|952.6|952.1|1081
1699888500000|2023-11-13 15:15:00|953.4|952.9|954.2|953.7|954.2|953.7|952.8|952.3|768
1699888800000|2023-11-13 15:20:00|954.1|953.6|953.8|953.3|954.5|954|953.7|953.2|707
1699889100000|2023-11-13 15:25:00|953.7|953.2|954.2|953.7|954.6|954.1|953.6|953.1|480
1699889400000|2023-11-13 15:30:00|954.3|953.8|954.3|953.8|954.4|953.9|954|953.5|646
1699889700000|2023-11-13 15:35:00|954.4|953.9|954|953.5|954.5|954|954|953.5|569
1699890000000|2023-11-13 15:40:00|953.9|953.4|954.5|954|954.6|954.1|953.9|953.4|376
1699890300000|2023-11-13 15:45:00|954.6|954.1|955|954.5|955.2|954.7|954.5|954|406
1699890600000|2023-11-13 15:50:00|954.9|954.4|956.4|955.9|956.7|956.2|954.9|954.4|1276
1699890900000|2023-11-13 15:55:00|956.5|956|956.9|956.4|956.9|956.4|956.4|955.9|1072
1699891200000|2023-11-13 16:00:00|956.7|956.2|956.5|956|957.2|956.7|956.5|956|1027
1699891500000|2023-11-13 16:05:00|956.4|955.9|957.3|956.8|957.4|956.9|956.3|955.8|864
1699891800000|2023-11-13 16:10:00|957.4|956.9|958.1|957.6|958.1|957.6|957.2|956.7|930
1699892100000|2023-11-13 16:15:00|958|957.5|957.8|957.3|958|957.5|957.2|956.7|643
1699892400000|2023-11-13 16:20:00|957.7|957.2|958.4|957.9|958.4|957.9|957.5|957|809
1699892700000|2023-11-13 16:25:00|958.3|957.8|958.7|958.2|958.7|958.2|958.2|957.7|804
1699893000000|2023-11-13 16:30:00|958.6|958.1|958.8|958.3|958.9|958.4|958.3|957.8|1040
1699893300000|2023-11-13 16:35:00|958.9|958.4|959.1|958.6|959.2|958.7|958.6|958.1|1374
1699893600000|2023-11-13 16:40:00|959.2|958.7|960.3|959.8|960.4|959.9|959|958.5|2237
1699893900000|2023-11-13 16:45:00|960.2|959.7|960.1|959.6|960.9|960.4|959.9|959.4|1772
1699894200000|2023-11-13 16:50:00|960|959.5|959.6|959.1|960.1|959.6|959.5|959|434
1699894500000|2023-11-13 16:55:00|959.5|959|959.7|959.2|960|959.5|959.5|959|570
1699894800000|2023-11-13 17:00:00|959.6|959.1|959.5|959|959.6|959.1|959.2|958.7|344
1699895100000|2023-11-13 17:05:00|959.6|959.1|959.1|958.6|959.6|959.1|959|958.5|293
1699895400000|2023-11-13 17:10:00|959.2|958.7|959|958.5|959.3|958.8|958.4|957.9|621
1699895700000|2023-11-13 17:15:00|958.9|958.4|958.7|958.2|959|958.5|958.6|958.1|230
1699896000000|2023-11-13 17:20:00|958.8|958.3|959.2|958.7|959.3|958.8|958.6|958.1|135
1699896300000|2023-11-13 17:25:00|959.3|958.8|959.1|958.6|959.4|958.9|959.1|958.6|234
1699896600000|2023-11-13 17:30:00|959|958.5|958.9|958.4|959|958.5|958.6|958.1|169
1699896900000|2023-11-13 17:35:00|958.8|958.3|958.9|958.4|958.9|958.4|958.6|958.1|164
1699897200000|2023-11-13 17:40:00|958.8|958.3|958.5|958|958.8|958.3|958.4|957.9|110
1699897500000|2023-11-13 17:45:00|958.4|957.9|958|957.5|958.4|957.9|957.8|957.3|209
1699897800000|2023-11-13 17:50:00|958.1|957.6|958.1|957.6|958.3|957.8|957.9|957.4|117
1699898100000|2023-11-13 17:55:00|958|957.5|958.3|957.8|958.4|957.9|957.9|957.4|115
1699898400000|2023-11-13 18:00:00|958.4|957.9|958.4|957.9|958.4|957.9|958.2|957.7|169
1699898700000|2023-11-13 18:05:00|958.3|957.8|958.1|957.6|958.3|957.8|957.8|957.3|220
1699899000000|2023-11-13 18:10:00|958|957.5|958.4|957.9|958.5|958|958|957.5|267
1699899300000|2023-11-13 18:15:00|958.5|958|958.5|958|958.7|958.2|958.4|957.9|122
1699899600000|2023-11-13 18:20:00|958.4|957.9|958.3|957.8|958.5|958|957.9|957.4|161
1699899900000|2023-11-13 18:25:00|958.4|957.9|958|957.5|958.4|957.9|957.9|957.4|233
1699900200000|2023-11-13 18:30:00|957.9|957.4|957.7|957.2|957.9|957.4|957.5|957|164
1699900500000|2023-11-13 18:35:00|957.8|957.3|958.4|957.9|958.4|957.9|957.7|957.2|133
1699900800000|2023-11-13 18:40:00|958.3|957.8|959|958.5|959.1|958.6|958.3|957.8|160
1699901100000|2023-11-13 18:45:00|959.1|958.6|959.3|958.8|959.3|958.8|959|958.5|119
1699901400000|2023-11-13 18:50:00|959.2|958.7|958.4|957.9|959.3|958.8|958.4|957.9|124
1699901700000|2023-11-13 18:55:00|958.5|958|958.3|957.8|958.5|958|958.2|957.7|106
1699902000000|2023-11-13 19:00:00|958.4|957.9|958.4|957.9|958.5|958|958.1|957.6|242
1699902300000|2023-11-13 19:05:00|958.3|957.8|958.5|958|958.5|958|958.1|957.6|177
1699902600000|2023-11-13 19:10:00|958.4|957.9|958.4|957.9|958.5|958|958.3|957.8|138
1699902900000|2023-11-13 19:15:00|958.3|957.8|957.9|957.4|958.3|957.8|957.8|957.3|164
1699903200000|2023-11-13 19:20:00|957.8|957.3|957.8|957.3|957.8|957.3|957.5|957|336
1699903500000|2023-11-13 19:25:00|957.9|957.4|958|957.5|958.1|957.6|957.8|957.3|154
1699903800000|2023-11-13 19:30:00|958.1|957.6|957.7|957.2|958.2|957.7|957.7|957.2|313
1699904100000|2023-11-13 19:35:00|957.8|957.3|958.2|957.7|958.2|957.7|957.8|957.3|166
1699904400000|2023-11-13 19:40:00|958.1|957.6|958|957.5|958.3|957.8|958|957.5|238
1699904700000|2023-11-13 19:45:00|958.1|957.6|958|957.5|958.2|957.7|958|957.5|270
1699905000000|2023-11-13 19:50:00|957.9|957.4|957.6|957.1|957.9|957.4|957.4|956.9|313
1699905300000|2023-11-13 19:55:00|957.5|957|957.5|957|957.7|957.2|957.4|956.9|180
1699905600000|2023-11-13 20:00:00|957.4|956.9|957.9|957.4|958|957.5|957.3|956.8|270
1699905900000|2023-11-13 20:05:00|957.8|957.3|957.9|957.4|957.9|957.4|957.7|957.2|140
1699906200000|2023-11-13 20:10:00|957.8|957.3|958.1|957.6|958.2|957.7|957.6|957.1|161
1699906500000|2023-11-13 20:15:00|958|957.5|958.1|957.6|958.1|957.6|958|957.5|138
1699906800000|2023-11-13 20:20:00|958|957.5|957.8|957.3|958.1|957.6|957.7|957.2|303
1699907100000|2023-11-13 20:25:00|957.9|957.4|957.8|957.3|958.1|957.6|957.8|957.3|170
1699907400000|2023-11-13 20:30:00|957.9|957.4|957.9|957.4|958|957.5|957.8|957.3|208
1699907700000|2023-11-13 20:35:00|958|957.5|957.7|957.2|958|957.5|957.7|957.2|275
1699908000000|2023-11-13 20:40:00|957.8|957.3|958.1|957.6|958.2|957.7|957.8|957.3|279
1699908300000|2023-11-13 20:45:00|958|957.5|958|957.5|958.3|957.8|958|957.5|630
1699908600000|2023-11-13 20:50:00|958.1|957.6|957.4|956.9|958.1|957.6|957.4|956.9|704
1699908900000|2023-11-13 20:55:00|957.5|957|957|956.5|957.6|957.1|956.9|956.4|5325
1699909200000|2023-11-13 21:00:00|957.7|955.7|958.3|956.3|958.3|956.3|957.7|955.7|654
1699909500000|2023-11-13 21:05:00|958.2|956.2|958.3|956.3|958.4|956.4|958.2|956.2|61
1699909800000|2023-11-13 21:10:00|958.2|956.2|958|956|958.2|956.2|958|956|26
1699910100000|2023-11-13 21:15:00|957.8|955.8|957.6|955.6|957.8|955.8|957.5|955.5|37
1699910400000|2023-11-13 21:20:00|957.5|955.5|957.8|955.8|957.8|955.8|957.4|955.4|56
1699910700000|2023-11-13 21:25:00|957.6|955.6|957.7|955.7|957.8|955.8|957.5|955.5|14
1699911000000|2023-11-13 21:30:00|||||||||8
1699911300000|2023-11-13 21:35:00|||||||||7
1699911600000|2023-11-13 21:40:00|957.6|955.6|957.7|955.7|957.8|955.8|957.6|955.6|14
1699912200000|2023-11-13 21:50:00|957.8|955.8|957.7|955.7|957.8|955.8|957.7|955.7|10
1699912500000|2023-11-13 21:55:00|957.8|955.8|957.8|955.8|957.9|955.9|957.7|955.7|18
1699913100000|2023-11-13 22:05:00|956.6|954.6|956.6|954.6|956.6|954.6|956.6|954.6|1
1699916400000|2023-11-13 23:00:00|957.7|955.7|957.5|955.5|957.8|955.8|957.5|955.5|0
1699916700000|2023-11-13 23:05:00|957.6|955.6|957.8|955.8|957.8|955.8|957.5|955.5|0
1699917000000|2023-11-13 23:10:00|957.7|955.7|957.5|955.5|957.8|955.8|957.5|955.5|0
1699917300000|2023-11-13 23:15:00|957.6|955.6|957.6|955.6|957.6|955.6|957.6|955.6|0
1699917600000|2023-11-13 23:20:00|957.5|955.5|957.5|955.5|957.5|955.5|957.5|955.5|0
1699917900000|2023-11-13 23:25:00|957.4|955.4|957.5|955.5|957.5|955.5|957.4|955.4|0
1699918200000|2023-11-13 23:30:00|957.6|955.6|957.5|955.5|957.6|955.6|957.5|955.5|0
1699918500000|2023-11-13 23:35:00|957.6|955.6|957.6|955.6|957.6|955.6|957.6|955.6|0
1699918800000|2023-11-13 23:40:00|957.7|955.7|957.7|955.7|957.8|955.8|957.7|955.7|0
1699919100000|2023-11-13 23:45:00|957.6|955.6|957.4|955.4|957.7|955.7|957.4|955.4|0
1699919400000|2023-11-13 23:50:00|957.5|955.5|957.6|955.6|957.6|955.6|957.5|955.5|0
1699920000000|2023-11-14 00:00:00|957.5|955.5|957.4|955.4|957.6|955.6|957.3|955.3|0
1699920300000|2023-11-14 00:05:00|957.5|955.5|957.4|955.4|957.6|955.6|957.3|955.3|0
1699920600000|2023-11-14 00:10:00|957.5|955.5|957.6|955.6|957.7|955.7|957.5|955.5|0
1699920900000|2023-11-14 00:15:00|957.5|955.5|957.5|955.5|957.6|955.6|957.5|955.5|0
1699921200000|2023-11-14 00:20:00|957.6|955.6|957.2|955.2|957.6|955.6|957.2|955.2|0
1699921500000|2023-11-14 00:25:00|957.3|955.3|957.3|955.3|957.4|955.4|957.2|955.2|0
1699921800000|2023-11-14 00:30:00|957.4|955.4|957.4|955.4|957.4|955.4|957.3|955.3|0
1699922100000|2023-11-14 00:35:00|957.3|955.3|957.3|955.3|957.4|955.4|957.3|955.3|0
1699922400000|2023-11-14 00:40:00|957.4|955.4|957.4|955.4|957.4|955.4|957.3|955.3|0
1699922700000|2023-11-14 00:45:00|957.3|955.3|957.3|955.3|957.5|955.5|957.3|955.3|0
1699923000000|2023-11-14 00:50:00|957.5|955.5|957.5|955.5|957.5|955.5|957.4|955.4|0
1699923300000|2023-11-14 00:55:00|957.4|955.4|957.5|955.5|957.6|955.6|957.4|955.4|0
1699923600000|2023-11-14 01:00:00|958.4|956.4|959.6|957.6|959.6|957.6|958.3|956.3|46
1699923900000|2023-11-14 01:05:00|959.4|957.4|958.8|956.8|959.4|957.4|958.7|956.7|41
1699924200000|2023-11-14 01:10:00|958.7|956.7|958.7|956.7|958.9|956.9|958.6|956.6|25
1699924500000|2023-11-14 01:15:00|958.6|956.6|958.4|956.4|958.8|956.8|957.6|955.6|215
1699924800000|2023-11-14 01:20:00|958.2|956.2|958.6|956.6|958.7|956.7|957.6|955.6|26
1699925100000|2023-11-14 01:25:00|958.5|956.5|957.8|955.8|958.5|956.5|957.7|955.7|27
1699925400000|2023-11-14 01:30:00|957.7|955.7|957.8|955.8|958.4|956.4|957.2|955.2|81
1699925700000|2023-11-14 01:35:00|957.5|955.5|957.3|955.3|957.6|955.6|957.3|955.3|17
1699926000000|2023-11-14 01:40:00|958.2|956.2|958.2|956.2|958.2|956.2|958.2|956.2|1
1699926300000|2023-11-14 01:45:00|959|957|957.8|955.8|959|957|957.8|955.8|9
1699926600000|2023-11-14 01:50:00|957.5|955.5|956.8|954.8|957.5|955.5|956.8|954.8|5
1699926900000|2023-11-14 01:55:00|957.3|955.3|957.4|955.4|957.9|955.9|957.3|955.3|12
1699927200000|2023-11-14 02:00:00|957.7|955.7|956.8|954.8|957.7|955.7|956.5|954.5|42
1699927500000|2023-11-14 02:05:00|956.6|954.6|955.8|953.8|956.6|954.6|955.8|953.8|84
1699927800000|2023-11-14 02:10:00|955.9|953.9|956.4|954.4|956.4|954.4|955.9|953.9|13
1699928100000|2023-11-14 02:15:00|956.8|954.8|956.8|954.8|956.9|954.9|956.4|954.4|10
1699928400000|2023-11-14 02:20:00|956.7|954.7|955.9|953.9|956.7|954.7|955.6|953.6|30
1699928700000|2023-11-14 02:25:00|956.2|954.2|956.1|954.1|956.2|954.2|956.1|954.1|3
1699929000000|2023-11-14 02:30:00|956.3|954.3|955.9|953.9|956.3|954.3|955.9|953.9|2
1699929300000|2023-11-14 02:35:00|956.1|954.1|956.3|954.3|956.3|954.3|955.8|953.8|8
1699929600000|2023-11-14 02:40:00|956.2|954.2|956.2|954.2|956.2|954.2|956.2|954.2|1
1699929900000|2023-11-14 02:45:00|956.3|954.3|956.7|954.7|956.8|954.8|956.3|954.3|12
1699930200000|2023-11-14 02:50:00|956.8|954.8|956.8|954.8|957|955|956.8|954.8|4
1699930500000|2023-11-14 02:55:00|956.7|954.7|956.3|954.3|956.7|954.7|956.3|954.3|9
1699930800000|2023-11-14 03:00:00|955.9|953.9|955.1|953.1|955.9|953.9|955.1|953.1|16
1699931100000|2023-11-14 03:05:00|955|953|954.8|952.8|955|953|954.6|952.6|83
1699931400000|2023-11-14 03:10:00|954.3|952.3|954.5|952.5|954.5|952.5|954.3|952.3|8
1699931700000|2023-11-14 03:15:00|954.1|952.1|954.5|952.5|954.6|952.6|953.8|951.8|42
1699932000000|2023-11-14 03:20:00|954.4|952.4|954.2|952.2|954.4|952.4|953.9|951.9|34
1699932300000|2023-11-14 03:25:00|954.3|952.3|954.4|952.4|954.8|952.8|954.3|952.3|15
1699932600000|2023-11-14 03:30:00|954.3|952.3|954.2|952.2|954.3|952.3|954.2|952.2|13
1699932900000|2023-11-14 03:35:00|954.4|952.4|954.6|952.6|954.6|952.6|954.4|952.4|29
1699933200000|2023-11-14 03:40:00|954.8|952.8|954.8|952.8|954.8|952.8|954.5|952.5|19
1699933500000|2023-11-14 03:45:00|954.6|952.6|954.8|952.8|954.8|952.8|954.6|952.6|5
1699933800000|2023-11-14 03:50:00|955.2|953.2|955.3|953.3|955.3|953.3|955.2|953.2|14
1699934100000|2023-11-14 03:55:00|955.2|953.2|955.3|953.3|955.3|953.3|955.2|953.2|10
1699934400000|2023-11-14 04:00:00|955.4|953.4|955.4|953.4|955.4|953.4|955.4|953.4|1
1699934700000|2023-11-14 04:05:00|955.3|953.3|955.5|953.5|955.5|953.5|955.3|953.3|8
1699935000000|2023-11-14 04:10:00|955.3|953.3|955.3|953.3|955.3|953.3|955.3|953.3|6
1699935300000|2023-11-14 04:15:00|||||||||5
1699935600000|2023-11-14 04:20:00|||||||||4
1699935900000|2023-11-14 04:25:00|955.4|953.4|955.4|953.4|955.4|953.4|955.4|953.4|6
1699936200000|2023-11-14 04:30:00|955.2|953.2|955.2|953.2|955.2|953.2|955.2|953.2|5
1699936500000|2023-11-14 04:35:00|955.6|953.6|955.6|953.6|955.6|953.6|955.6|953.6|1
1699936800000|2023-11-14 04:40:00|955.4|953.4|955.4|953.4|955.4|953.4|955.4|953.4|1
1699937100000|2023-11-14 04:45:00|955.3|953.3|955|953|955.3|953.3|955|953|10
1699937400000|2023-11-14 04:50:00|954.9|952.9|954.9|952.9|954.9|952.9|954.8|952.8|119
1699937700000|2023-11-14 04:55:00|955|953|955|953|955.1|953.1|955|953|19
1699938000000|2023-11-14 05:00:00|954.9|952.9|954.9|952.9|955|953|954.9|952.9|63
1699938300000|2023-11-14 05:05:00|954.7|952.7|955.1|953.1|955.1|953.1|954.7|952.7|9
1699938600000|2023-11-14 05:10:00|955|953|954.9|952.9|955|953|954.9|952.9|2
1699938900000|2023-11-14 05:15:00|955|953|953.9|951.9|955|953|953.9|951.9|19
1699939200000|2023-11-14 05:20:00|954.1|952.1|954.3|952.3|954.3|952.3|954.1|952.1|11
1699939500000|2023-11-14 05:25:00|954|952|954.4|952.4|954.4|952.4|954|952|3
1699939800000|2023-11-14 05:30:00|954.9|952.9|954.3|952.3|955.1|953.1|954.3|952.3|13
1699940100000|2023-11-14 05:35:00|954.6|952.6|954.9|952.9|954.9|952.9|954.6|952.6|6
1699940400000|2023-11-14 05:40:00|954.6|952.6|954.6|952.6|954.6|952.6|954.6|952.6|1
1699940700000|2023-11-14 05:45:00|955.1|953.1|954.8|952.8|955.1|953.1|954.8|952.8|3
1699941000000|2023-11-14 05:50:00|955.1|953.1|955.1|953.1|955.1|953.1|955.1|953.1|2
1699941300000|2023-11-14 05:55:00|954.8|952.8|954.8|952.8|955|953|954.8|952.8|35
1699941600000|2023-11-14 06:00:00|954.7|952.7|954.6|952.6|954.7|952.7|954.1|952.1|98
1699941900000|2023-11-14 06:05:00|954.8|952.8|955.2|953.2|955.2|953.2|954.8|952.8|6
1699942200000|2023-11-14 06:10:00|955.1|953.1|955.5|953.5|955.5|953.5|955.1|953.1|2
1699942500000|2023-11-14 06:15:00|955.1|953.1|955.2|953.2|955.2|953.2|955|953|6
1699942800000|2023-11-14 06:20:00|955.6|953.6|955.7|953.7|955.8|953.8|955.6|953.6|5
1699943100000|2023-11-14 06:25:00|955.6|953.6|955.4|953.4|955.6|953.6|955.4|953.4|9
1699943400000|2023-11-14 06:30:00|955.2|953.2|955.5|953.5|955.6|953.6|955.2|953.2|19
1699943700000|2023-11-14 06:35:00|955.6|953.6|955.7|953.7|955.7|953.7|955.6|953.6|5
1699944000000|2023-11-14 06:40:00|955.8|953.8|956|954|956|954|955.8|953.8|12
1699944300000|2023-11-14 06:45:00|956.3|954.3|956.2|954.2|956.3|954.3|956.2|954.2|19
1699944600000|2023-11-14 06:50:00|956.3|954.3|956.2|954.2|956.6|954.6|956.2|954.2|19
1699944900000|2023-11-14 06:55:00|956.1|954.1|955.9|953.9|956.1|954.1|955.4|953.4|37
1699945200000|2023-11-14 07:00:00|955.8|953.8|955.7|953.7|955.8|953.8|955.4|953.4|29
1699945500000|2023-11-14 07:05:00|955.9|953.9|955.9|953.9|955.9|953.9|955.9|953.9|4
1699945800000|2023-11-14 07:10:00|956|954|955.8|953.8|956.3|954.3|955.7|953.7|96
1699946100000|2023-11-14 07:15:00|955.9|953.9|955.9|953.9|955.9|953.9|955.9|953.9|4
1699946400000|2023-11-14 07:20:00|956|954|955.7|953.7|956.1|954.1|955.7|953.7|14
1699946700000|2023-11-14 07:25:00|955.9|953.9|956|954|956|954|955.8|953.8|24
1699947000000|2023-11-14 07:30:00|956.1|954.1|956.6|954.6|956.8|954.8|956|954|52
1699947300000|2023-11-14 07:35:00|956.8|954.8|956.6|954.6|956.8|954.8|956.5|954.5|29
1699947600000|2023-11-14 07:40:00|956.5|954.5|956.7|954.7|956.7|954.7|956.5|954.5|31
1699947900000|2023-11-14 07:45:00|956.8|954.8|956.9|954.9|956.9|954.9|956.6|954.6|69
1699948200000|2023-11-14 07:50:00|956.8|954.8|956.6|954.6|956.9|954.9|956.6|954.6|83
1699948500000|2023-11-14 07:55:00|956.7|954.7|956.9|954.9|957|955|956.6|954.6|78
1699948800000|2023-11-14 08:00:00|956.8|954.8|956.1|954.1|957.1|955.1|956.1|954.1|160
1699949100000|2023-11-14 08:05:00|956.2|954.2|955.6|953.6|956.8|954.8|955.6|953.6|171
1699949400000|2023-11-14 08:10:00|955.7|953.7|955.4|953.4|955.8|953.8|955.4|953.4|106
1699949700000|2023-11-14 08:15:00|955.5|953.5|955.6|953.6|955.6|953.6|955.1|953.1|295
1699950000000|2023-11-14 08:20:00|955.5|953.5|955.6|953.6|955.6|953.6|955.5|953.5|58
1699950300000|2023-11-14 08:25:00|955.5|953.5|955.5|953.5|955.6|953.6|955.4|953.4|143
1699950600000|2023-11-14 08:30:00|955.6|953.6|955.8|953.8|955.9|953.9|955.5|953.5|53
1699950900000|2023-11-14 08:35:00|955.7|953.7|955.7|953.7|955.8|953.8|955.4|953.4|50
1699951200000|2023-11-14 08:40:00|955.8|953.8|955.3|953.3|955.9|953.9|955.3|953.3|48
1699951500000|2023-11-14 08:45:00|955.2|953.2|955.6|953.6|955.6|953.6|955.1|953.1|95
1699951800000|2023-11-14 08:50:00|955.5|953.5|955.6|953.6|955.7|953.7|955.5|953.5|49
1699952100000|2023-11-14 08:55:00|955.5|953.5|955.5|953.5|955.8|953.8|955.5|953.5|78
1699952400000|2023-11-14 09:00:00|955.6|953.6|956.2|954.2|956.2|954.2|955.3|953.3|113
1699952700000|2023-11-14 09:05:00|956.1|954.1|956.5|954.5|956.5|954.5|956|954|76
1699953000000|2023-11-14 09:10:00|956.6|954.6|956.8|954.8|956.9|954.9|956.6|954.6|31
1699953300000|2023-11-14 09:15:00|957|955|957|955|957.3|955.3|956.9|954.9|66
1699953600000|2023-11-14 09:20:00|957.2|955.2|957.2|955.2|957.4|955.4|957.2|955.2|11
1699953900000|2023-11-14 09:25:00|956.9|954.9|956.7|954.7|956.9|954.9|956.6|954.6|20
1699954200000|2023-11-14 09:30:00|956.5|954.5|956.5|954.5|956.6|954.6|956.3|954.3|55
1699954500000|2023-11-14 09:35:00|956.2|954.2|958.5|956.5|959.2|957.2|956.2|954.2|2522
1699954800000|2023-11-14 09:40:00|958.6|956.6|958.5|956.5|958.8|956.8|958.1|956.1|179
1699955100000|2023-11-14 09:45:00|958.4|956.4|959|957|959.1|957.1|958.4|956.4|187
1699955400000|2023-11-14 09:50:00|958.9|956.9|958.5|956.5|959|957|958.4|956.4|226
1699955700000|2023-11-14 09:55:00|958.4|956.4|958.2|956.2|958.4|956.4|958|956|158
1699956000000|2023-11-14 10:00:00|958.3|956.3|958.2|956.2|958.5|956.5|958.1|956.1|95
1699956300000|2023-11-14 10:05:00|958|956|958.3|956.3|958.4|956.4|958|956|96
1699956600000|2023-11-14 10:10:00|958.2|956.2|958.6|956.6|958.7|956.7|958.2|956.2|201
1699956900000|2023-11-14 10:15:00|958.7|956.7|958.8|956.8|958.8|956.8|958.5|956.5|95
1699957200000|2023-11-14 10:20:00|958.7|956.7|958.9|956.9|959|957|958.6|956.6|307
1699957500000|2023-11-14 10:25:00|958.8|956.8|959.1|957.1|959.2|957.2|958.8|956.8|148
1699957800000|2023-11-14 10:30:00|958.9|956.9|958.4|956.4|959|957|958.4|956.4|130
1699958100000|2023-11-14 10:35:00|958.3|956.3|958.4|956.4|958.5|956.5|958.2|956.2|19
1699958400000|2023-11-14 10:40:00|958.5|956.5|957.9|955.9|958.5|956.5|957.8|955.8|49
1699958700000|2023-11-14 10:45:00|957.8|955.8|957.5|955.5|957.8|955.8|957.4|955.4|30
1699959000000|2023-11-14 10:50:00|957.3|955.3|957.6|955.6|957.6|955.6|957.2|955.2|38
1699959300000|2023-11-14 10:55:00|957.7|955.7|957.8|955.8|957.9|955.9|957.7|955.7|12
1699959600000|2023-11-14 11:00:00|957.7|955.7|957.6|955.6|957.8|955.8|957.5|955.5|21
1699959900000|2023-11-14 11:05:00|957.5|955.5|957.2|955.2|957.6|955.6|957.1|955.1|11
1699960200000|2023-11-14 11:10:00|957.3|955.3|957.1|955.1|957.4|955.4|957.1|955.1|14
1699960500000|2023-11-14 11:15:00|957.2|955.2|957.4|955.4|957.4|955.4|957.2|955.2|15
1699960800000|2023-11-14 11:20:00|957.5|955.5|957.2|955.2|957.6|955.6|957.1|955.1|48
1699961100000|2023-11-14 11:25:00|957.1|955.1|957.1|955.1|957.2|955.2|957.1|955.1|14
1699961400000|2023-11-14 11:30:00|957|955|957|955|957.1|955.1|956.7|954.7|192
1699961700000|2023-11-14 11:35:00|956.9|954.9|957|955|957.1|955.1|956.9|954.9|43
1699962000000|2023-11-14 11:40:00|956.9|954.9|956.9|954.9|957|955|956.8|954.8|62
1699962300000|2023-11-14 11:45:00|957|955|956.7|954.7|957|955|956.6|954.6|30
1699962600000|2023-11-14 11:50:00|956.9|954.9|957|955|957.1|955.1|956.8|954.8|23
1699962900000|2023-11-14 11:55:00|957.1|955.1|957.3|955.3|957.3|955.3|957|955|28
1699963200000|2023-11-14 12:00:00|957.2|955.2|957.5|955.5|957.6|955.6|957.2|955.2|102
1699963500000|2023-11-14 12:05:00|957.6|955.6|957.5|955.5|957.7|955.7|957.3|955.3|87
1699963800000|2023-11-14 12:10:00|957.4|955.4|957.5|955.5|957.6|955.6|957.3|955.3|40
1699964100000|2023-11-14 12:15:00|957.6|955.6|957.5|955.5|957.7|955.7|957.4|955.4|39
1699964400000|2023-11-14 12:20:00|957.4|955.4|957.4|955.4|957.5|955.5|957.3|955.3|33
1699964700000|2023-11-14 12:25:00|957.6|955.6|957.4|955.4|957.7|955.7|957.4|955.4|40
1699965000000|2023-11-14 12:30:00|957.3|955.3|957.4|955.4|957.4|955.4|957.3|955.3|14
1699965300000|2023-11-14 12:35:00|957.3|955.3|957.7|955.7|957.7|955.7|957.3|955.3|39
1699965600000|2023-11-14 12:40:00|957.6|955.6|957.4|955.4|957.6|955.6|957.3|955.3|75
1699965900000|2023-11-14 12:45:00|957.5|955.5|957.3|955.3|957.5|955.5|957.1|955.1|44
1699966200000|2023-11-14 12:50:00|957.4|955.4|957.3|955.3|957.5|955.5|957.3|955.3|52
1699966500000|2023-11-14 12:55:00|957.4|955.4|957.8|955.8|957.9|955.9|957.3|955.3|94
1699966800000|2023-11-14 13:00:00|957.9|955.9|958|956|958.5|956.5|957.8|955.8|319
1699967100000|2023-11-14 13:05:00|957.9|955.9|958.2|956.2|958.2|956.2|957.8|955.8|108
1699967400000|2023-11-14 13:10:00|958.3|956.3|958.3|956.3|958.5|956.5|958.1|956.1|233
1699967700000|2023-11-14 13:15:00|958.2|956.2|958.6|956.6|958.8|956.8|958.2|956.2|158
1699968000000|2023-11-14 13:20:00|958.5|956.5|958.4|956.4|958.7|956.7|958.2|956.2|122
1699968300000|2023-11-14 13:25:00|958.3|956.3|957.6|955.6|958.3|956.3|957.6|955.6|213
1699968600000|2023-11-14 13:30:00|958|956|967.3|965.3|967.8|965.8|958|956|3811
1699968900000|2023-11-14 13:35:00|967.4|965.4|968.3|966.3|968.7|966.7|967|965|1454
1699969200000|2023-11-14 13:40:00|968.4|966.4|968.9|966.9|969.4|967.4|968.2|966.2|694
1699969500000|2023-11-14 13:45:00|969|967|970.2|968.2|970.2|968.2|968.7|966.7|656
1699969800000|2023-11-14 13:50:00|970.1|968.1|970.6|968.6|971.4|969.4|969.2|967.2|1106
1699970100000|2023-11-14 13:55:00|970.5|968.5|970.9|968.9|971.9|969.9|970.3|968.3|1467
1699970400000|2023-11-14 14:00:00|971|969|971.7|969.7|971.8|969.8|969.7|967.7|1064
1699970700000|2023-11-14 14:05:00|971.6|969.6|972.2|970.2|972.2|970.2|970.8|968.8|1123
1699971000000|2023-11-14 14:10:00|972.3|970.3|972.4|970.4|972.5|970.5|971.7|969.7|809
1699971300000|2023-11-14 14:15:00|972.5|970.5|972.8|970.8|973|971|972.1|970.1|870
1699971600000|2023-11-14 14:20:00|972.7|970.7|973.6|971.6|973.6|971.6|972.4|970.4|848
1699971900000|2023-11-14 14:25:00|973.5|971.5|972.4|970.4|973.5|971.5|972.1|970.1|948
1699972200000|2023-11-14 14:30:00|971.7|971.2|974.1|973.6|974.1|973.6|971.4|970.9|4690
1699972500000|2023-11-14 14:35:00|974.2|973.7|974.8|974.3|975.2|974.7|974|973.5|2559
1699972800000|2023-11-14 14:40:00|974.7|974.2|975.3|974.8|975.4|974.9|973.6|973.1|3237
1699973100000|2023-11-14 14:45:00|975.2|974.7|974.7|974.2|976.1|975.6|974.7|974.2|2660
1699973400000|2023-11-14 14:50:00|974.6|974.1|975.3|974.8|975.5|975|973.7|973.2|2932
1699973700000|2023-11-14 14:55:00|975.2|974.7|976.1|975.6|976.3|975.8|975.1|974.6|1610
1699974000000|2023-11-14 15:00:00|975.9|975.4|976.2|975.7|976.3|975.8|975.3|974.8|2149
1699974300000|2023-11-14 15:05:00|976.3|975.8|975.7|975.2|976.3|975.8|974.8|974.3|2449
1699974600000|2023-11-14 15:10:00|975.6|975.1|976.8|976.3|976.9|976.4|975.6|975.1|1904
1699974900000|2023-11-14 15:15:00|976.9|976.4|976.5|976|977|976.5|976.2|975.7|2266
1699975200000|2023-11-14 15:20:00|976.6|976.1|977.9|977.4|977.9|977.4|976.3|975.8|2484
1699975500000|2023-11-14 15:25:00|978|977.5|978.8|978.3|979.1|978.6|978|977.5|1658
1699975800000|2023-11-14 15:30:00|978.9|978.4|978.4|977.9|979|978.5|978.2|977.7|1532
1699976100000|2023-11-14 15:35:00|978.5|978|978.4|977.9|978.8|978.3|978|977.5|1201
1699976400000|2023-11-14 15:40:00|978.5|978|978.2|977.7|978.7|978.2|977.7|977.2|1247
1699976700000|2023-11-14 15:45:00|978.1|977.6|978|977.5|978.8|978.3|977.8|977.3|963
1699977000000|2023-11-14 15:50:00|978.1|977.6|978.3|977.8|978.3|977.8|977.6|977.1|995
1699977300000|2023-11-14 15:55:00|978.2|977.7|978.2|977.7|978.5|978|977.9|977.4|1459
1699977600000|2023-11-14 16:00:00|978.1|977.6|978.8|978.3|978.9|978.4|978.1|977.6|869
1699977900000|2023-11-14 16:05:00|978.9|978.4|979.4|978.9|979.5|979|978.7|978.2|788
1699978200000|2023-11-14 16:10:00|979.3|978.8|980.6|980.1|980.6|980.1|979.3|978.8|1150
1699978500000|2023-11-14 16:15:00|980.5|980|980|979.5|980.8|980.3|979.8|979.3|775
1699978800000|2023-11-14 16:20:00|979.8|979.3|980.1|979.6|980.1|979.6|979.7|979.2|900
1699979100000|2023-11-14 16:25:00|980|979.5|980.1|979.6|980.1|979.6|979.3|978.8|814
1699979400000|2023-11-14 16:30:00|980.2|979.7|979.7|979.2|980.2|979.7|979.7|979.2|1485
1699979700000|2023-11-14 16:35:00|979.8|979.3|979.2|978.7|980.1|979.6|979.2|978.7|607
1699980000000|2023-11-14 16:40:00|979.3|978.8|979.6|979.1|979.7|979.2|979.3|978.8|654
1699980300000|2023-11-14 16:45:00|979.7|979.2|979.2|978.7|979.9|979.4|979.1|978.6|768
1699980600000|2023-11-14 16:50:00|979.1|978.6|978.8|978.3|979.2|978.7|978.3|977.8|539
1699980900000|2023-11-14 16:55:00|978.7|978.2|978.2|977.7|978.8|978.3|978.1|977.6|456
1699981200000|2023-11-14 17:00:00|978.3|977.8|978.7|978.2|978.7|978.2|978|977.5|594
1699981500000|2023-11-14 17:05:00|978.6|978.1|978|977.5|978.7|978.2|977.9|977.4|1313
1699981800000|2023-11-14 17:10:00|977.9|977.4|977.8|977.3|978|977.5|977.4|976.9|784
1699982100000|2023-11-14 17:15:00|977.7|977.2|977.7|977.2|978|977.5|977.5|977|348
1699982400000|2023-11-14 17:20:00|977.8|977.3|977.6|977.1|977.8|977.3|977.5|977|263
1699982700000|2023-11-14 17:25:00|977.7|977.2|977.5|977|978.1|977.6|977.5|977|579
1699983000000|2023-11-14 17:30:00|977.4|976.9|978.1|977.6|978.1|977.6|977.3|976.8|460
1699983300000|2023-11-14 17:35:00|978.2|977.7|978.6|978.1|978.6|978.1|977.9|977.4|238
1699983600000|2023-11-14 17:40:00|978.8|978.3|979.3|978.8|979.3|978.8|978.7|978.2|721
1699983900000|2023-11-14 17:45:00|979.4|978.9|980|979.5|980|979.5|979.3|978.8|1312
1699984200000|2023-11-14 17:50:00|980.1|979.6|980.1|979.6|980.2|979.7|979.7|979.2|602
1699984500000|2023-11-14 17:55:00|980.2|979.7|980.1|979.6|980.5|980|979.8|979.3|919
1699984800000|2023-11-14 18:00:00|980.2|979.7|980.3|979.8|980.5|980|980|979.5|444
1699985100000|2023-11-14 18:05:00|980.4|979.9|981|980.5|981.1|980.6|980.2|979.7|842
1699985400000|2023-11-14 18:10:00|980.9|980.4|980.8|980.3|981.1|980.6|980.6|980.1|850
1699985700000|2023-11-14 18:15:00|980.7|980.2|980.8|980.3|980.9|980.4|980.6|980.1|434
1699986000000|2023-11-14 18:20:00|980.7|980.2|981.1|980.6|981.1|980.6|980.6|980.1|374
1699986300000|2023-11-14 18:25:00|981.2|980.7|981|980.5|981.2|980.7|980.7|980.2|380
1699986600000|2023-11-14 18:30:00|981.1|980.6|980.8|980.3|981.3|980.8|980.8|980.3|217
1699986900000|2023-11-14 18:35:00|980.9|980.4|980.8|980.3|980.9|980.4|980.5|980|213
1699987200000|2023-11-14 18:40:00|980.9|980.4|980.3|979.8|980.9|980.4|980.3|979.8|202
1699987500000|2023-11-14 18:45:00|980.4|979.9|980.7|980.2|980.7|980.2|980.2|979.7|141
1699987800000|2023-11-14 18:50:00|980.8|980.3|980.4|979.9|980.9|980.4|980.3|979.8|227
1699988100000|2023-11-14 18:55:00|980.3|979.8|980.1|979.6|980.6|980.1|980.1|979.6|473
1699988400000|2023-11-14 19:00:00|980.2|979.7|980.3|979.8|980.5|980|980|979.5|650
1699988700000|2023-11-14 19:05:00|980.4|979.9|980.3|979.8|980.7|980.2|979.9|979.4|584
1699989000000|2023-11-14 19:10:00|980.4|979.9|980.9|980.4|980.9|980.4|980.1|979.6|914
1699989300000|2023-11-14 19:15:00|980.8|980.3|980.8|980.3|980.8|980.3|980.4|979.9|355
1699989600000|2023-11-14 19:20:00|980.7|980.2|980.8|980.3|980.8|980.3|980.6|980.1|146
1699989900000|2023-11-14 19:25:00|980.7|980.2|981|980.5|981|980.5|980.7|980.2|172
1699990200000|2023-11-14 19:30:00|981.1|980.6|981.4|980.9|981.5|981|981.1|980.6|257
1699990500000|2023-11-14 19:35:00|981.5|981|981.7|981.2|981.7|981.2|981.4|980.9|306
1699990800000|2023-11-14 19:40:00|981.8|981.3|981.8|981.3|981.9|981.4|981.7|981.2|272
1699991100000|2023-11-14 19:45:00|981.9|981.4|982|981.5|982.1|981.6|981.8|981.3|328
1699991400000|2023-11-14 19:50:00|982.1|981.6|982.1|981.6|982.4|981.9|982|981.5|475
1699991700000|2023-11-14 19:55:00|982.2|981.7|982.3|981.8|982.4|981.9|982.2|981.7|433
1699992000000|2023-11-14 20:00:00|982.4|981.9|982.6|982.1|982.6|982.1|982.1|981.6|351
1699992300000|2023-11-14 20:05:00|982.5|982|983|982.5|983.1|982.6|982.4|981.9|848
1699992600000|2023-11-14 20:10:00|983.1|982.6|983|982.5|983.2|982.7|982.9|982.4|652
1699992900000|2023-11-14 20:15:00|983.1|982.6|983.1|982.6|983.2|982.7|982.9|982.4|388
1699993200000|2023-11-14 20:20:00|983|982.5|983.1|982.6|983.2|982.7|982.9|982.4|452
1699993500000|2023-11-14 20:25:00|983|982.5|983.5|983|983.5|983|982.9|982.4|748
1699993800000|2023-11-14 20:30:00|983.6|983.1|983.5|983|983.8|983.3|983.4|982.9|1013
1699994100000|2023-11-14 20:35:00|983.4|982.9|984|983.5|984|983.5|983.4|982.9|1022
1699994400000|2023-11-14 20:40:00|983.9|983.4|983.8|983.3|984|983.5|983.7|983.2|1838
1699994700000|2023-11-14 20:45:00|983.7|983.2|983.5|983|983.8|983.3|983.3|982.8|1955
1699995000000|2023-11-14 20:50:00|983.4|982.9|982.4|981.9|983.4|982.9|982.4|981.9|3079
1699995300000|2023-11-14 20:55:00|982.5|982|983|982.5|983|982.5|982.3|981.8|10887
1699995600000|2023-11-14 21:00:00|983.7|981.7|983.8|981.8|983.8|981.8|983.4|981.4|1944
1699995900000|2023-11-14 21:05:00|983.7|981.7|983.8|981.8|983.9|981.9|983.7|981.7|197
1699996200000|2023-11-14 21:10:00|983.7|981.7|983.8|981.8|983.8|981.8|983.6|981.6|39
1699996500000|2023-11-14 21:15:00|983.9|981.9|983.9|981.9|983.9|981.9|983.8|981.8|52
1699996800000|2023-11-14 21:20:00|984|982|984|982|984.2|982.2|984|982|144
1699997100000|2023-11-14 21:25:00|983.9|981.9|984|982|984.1|982.1|983.9|981.9|35
1699997400000|2023-11-14 21:30:00|983.9|981.9|984.1|982.1|984.1|982.1|983.9|981.9|47
1699997700000|2023-11-14 21:35:00|984|982|984|982|984|982|984|982|2
1699998000000|2023-11-14 21:40:00|983.9|981.9|983.8|981.8|983.9|981.9|983.7|981.7|109
1699998300000|2023-11-14 21:45:00|983.7|981.7|983.8|981.8|984.1|982.1|983.6|981.6|74
1699998600000|2023-11-14 21:50:00|983.9|981.9|983.8|981.8|983.9|981.9|983.8|981.8|11
1699998900000|2023-11-14 21:55:00|||||||||3
1700002200000|2023-11-14 22:50:00|984.2|982.2|984.2|982.2|984.2|982.2|984.2|982.2|1
1700002500000|2023-11-14 22:55:00|985.9|983.9|985.9|983.9|985.9|983.9|985.9|983.9|1
1700002800000|2023-11-14 23:00:00|984|982|984.5|982.5|984.6|982.6|983.9|981.9|0
1700003100000|2023-11-14 23:05:00|984.4|982.4|984.5|982.5|984.6|982.6|984.4|982.4|0
1700003400000|2023-11-14 23:10:00|984.6|982.6|984.5|982.5|984.6|982.6|984.5|982.5|0
1700003700000|2023-11-14 23:15:00|984.6|982.6|984.5|982.5|984.6|982.6|984.4|982.4|0
1700004000000|2023-11-14 23:20:00|984.6|982.6|984.5|982.5|984.6|982.6|984.4|982.4|0
1700004300000|2023-11-14 23:25:00|984.4|982.4|984.5|982.5|984.6|982.6|984.4|982.4|0
1700004600000|2023-11-14 23:30:00|984.6|982.6|984.4|982.4|984.6|982.6|984.4|982.4|0
1700004900000|2023-11-14 23:35:00|984.5|982.5|984.6|982.6|984.6|982.6|984.5|982.5|0
1700005200000|2023-11-14 23:40:00|984.7|982.7|984.7|982.7|984.8|982.8|984.7|982.7|0
1700005500000|2023-11-14 23:45:00|984.6|982.6|984.3|982.3|984.7|982.7|984.3|982.3|0
1700005800000|2023-11-14 23:50:00|984.2|982.2|984.3|982.3|984.5|982.5|984.2|982.2|0
1700006100000|2023-11-14 23:55:00|984.2|982.2|984.2|982.2|984.3|982.3|984.1|982.1|0
1700006400000|2023-11-15 00:00:00|984.3|982.3|984.1|982.1|984.4|982.4|984|982|0
1700006700000|2023-11-15 00:05:00|984|982|984.1|982.1|984.2|982.2|984|982|0
1700007000000|2023-11-15 00:10:00|984|982|983.8|981.8|984.1|982.1|983.8|981.8|0
1700007300000|2023-11-15 00:15:00|983.7|981.7|983.9|981.9|983.9|981.9|983.7|981.7|0
1700007600000|2023-11-15 00:20:00|984|982|984.1|982.1|984.1|982.1|983.9|981.9|0
1700007900000|2023-11-15 00:25:00|984|982|984.2|982.2|984.2|982.2|984|982|0
1700008200000|2023-11-15 00:30:00|984.1|982.1|984.1|982.1|984.3|982.3|984.1|982.1|0
1700008500000|2023-11-15 00:35:00|984.2|982.2|984.2|982.2|984.3|982.3|984.1|982.1|0
1700008800000|2023-11-15 00:40:00|984.3|982.3|984|982|984.3|982.3|984|982|0
1700009100000|2023-11-15 00:45:00|983.9|981.9|984.1|982.1|984.1|982.1|983.9|981.9|0
1700009400000|2023-11-15 00:50:00|984.2|982.2|984.2|982.2|984.4|982.4|984.2|982.2|0
1700009700000|2023-11-15 00:55:00|984.3|982.3|984.3|982.3|984.4|982.4|984.2|982.2|0
1700010000000|2023-11-15 01:00:00|983.3|981.3|981.8|979.8|983.4|981.4|981.1|979.1|285
1700010300000|2023-11-15 01:05:00|981.9|979.9|981.8|979.8|982.1|980.1|981.5|979.5|242
1700010600000|2023-11-15 01:10:00|982|980|982.5|980.5|982.5|980.5|981.9|979.9|115
1700010900000|2023-11-15 01:15:00|982.6|980.6|983.2|981.2|984.1|982.1|982.3|980.3|480
1700011200000|2023-11-15 01:20:00|983.1|981.1|981.9|979.9|983.7|981.7|981.7|979.7|153
1700011500000|2023-11-15 01:25:00|982|980|982.1|980.1|982.5|980.5|981.9|979.9|140
1700011800000|2023-11-15 01:30:00|981.9|979.9|979|977|982.2|980.2|979|977|209
1700012100000|2023-11-15 01:35:00|979.1|977.1|979.3|977.3|980.1|978.1|979.1|977.1|149
1700012400000|2023-11-15 01:40:00|979.4|977.4|979.6|977.6|980.3|978.3|979.4|977.4|156
1700012700000|2023-11-15 01:45:00|979.8|977.8|980.3|978.3|980.8|978.8|979.8|977.8|86
1700013000000|2023-11-15 01:50:00|980.2|978.2|979.3|977.3|980.5|978.5|979.3|977.3|101
1700013300000|2023-11-15 01:55:00|979.4|977.4|979.6|977.6|979.9|977.9|979.3|977.3|65
1700013600000|2023-11-15 02:00:00|979.8|977.8|980.5|978.5|981.2|979.2|979.8|977.8|307
1700013900000|2023-11-15 02:05:00|980.3|978.3|979.3|977.3|980.4|978.4|979.3|977.3|65
1700014200000|2023-11-15 02:10:00|979.4|977.4|980|978|980.1|978.1|979.4|977.4|26
1700014500000|2023-11-15 02:15:00|979.8|977.8|981.1|979.1|981.2|979.2|979.8|977.8|18
1700014800000|2023-11-15 02:20:00|981|979|981.3|979.3|981.4|979.4|980.4|978.4|22
1700015100000|2023-11-15 02:25:00|981.6|979.6|981.4|979.4|981.6|979.6|981.4|979.4|15
1700015400000|2023-11-15 02:30:00|981.3|979.3|982|980|982|980|981.3|979.3|47
1700015700000|2023-11-15 02:35:00|981.9|979.9|982.3|980.3|982.4|980.4|981.9|979.9|47
1700016000000|2023-11-15 02:40:00|982.2|980.2|983.1|981.1|983.6|981.6|982.1|980.1|139
1700016300000|2023-11-15 02:45:00|982.9|980.9|982.7|980.7|983.5|981.5|982.6|980.6|31
1700016600000|2023-11-15 02:50:00|982.9|980.9|983.3|981.3|983.3|981.3|982.8|980.8|108
1700016900000|2023-11-15 02:55:00|983.2|981.2|983.6|981.6|983.6|981.6|983.2|981.2|79
1700017200000|2023-11-15 03:00:00|983.5|981.5|983.8|981.8|984.5|982.5|982.9|980.9|215
1700017500000|2023-11-15 03:05:00|983.9|981.9|984.2|982.2|984.3|982.3|983.7|981.7|39
1700017800000|2023-11-15 03:10:00|984.3|982.3|984.3|982.3|984.6|982.6|984.1|982.1|77
1700018100000|2023-11-15 03:15:00|984.2|982.2|984.3|982.3|984.6|982.6|984.2|982.2|73
1700018400000|2023-11-15 03:20:00|984.1|982.1|984|982|984.2|982.2|983.8|981.8|220
1700018700000|2023-11-15 03:25:00|983.9|981.9|983.9|981.9|984|982|983.7|981.7|87
1700019000000|2023-11-15 03:30:00|983.8|981.8|983.4|981.4|983.8|981.8|983.3|981.3|123
1700019300000|2023-11-15 03:35:00|983.3|981.3|983.7|981.7|983.9|981.9|983.3|981.3|46
1700019600000|2023-11-15 03:40:00|983.8|981.8|984.1|982.1|984.1|982.1|983.8|981.8|107
1700019900000|2023-11-15 03:45:00|984|982|983.8|981.8|984|982|983.6|981.6|208
1700020200000|2023-11-15 03:50:00|983.9|981.9|983.2|981.2|984|982|983.1|981.1|126
1700020500000|2023-11-15 03:55:00|983.3|981.3|983.5|981.5|983.5|981.5|983.3|981.3|16
1700020800000|2023-11-15 04:00:00|983.6|981.6|983.7|981.7|983.7|981.7|983.6|981.6|90
1700021100000|2023-11-15 04:05:00|983.8|981.8|983.9|981.9|984.1|982.1|983.8|981.8|71
1700021400000|2023-11-15 04:10:00|984.2|982.2|984|982|984.3|982.3|984|982|68
1700021700000|2023-11-15 04:15:00|983.9|981.9|983.7|981.7|983.9|981.9|983.6|981.6|49
1700022000000|2023-11-15 04:20:00|983.6|981.6|983.4|981.4|983.6|981.6|983.4|981.4|15
1700022300000|2023-11-15 04:25:00|983.5|981.5|983.5|981.5|983.5|981.5|983.3|981.3|49
1700022600000|2023-11-15 04:30:00|983.6|981.6|983.8|981.8|983.8|981.8|983.6|981.6|35
1700022900000|2023-11-15 04:35:00|983.7|981.7|983.6|981.6|983.9|981.9|983.6|981.6|71
1700023200000|2023-11-15 04:40:00|983.7|981.7|983.6|981.6|983.8|981.8|983.6|981.6|12
1700023500000|2023-11-15 04:45:00|983.5|981.5|983.5|981.5|983.5|981.5|983.3|981.3|8
1700023800000|2023-11-15 04:50:00|983.4|981.4|983.1|981.1|983.5|981.5|983|981|31
1700024100000|2023-11-15 04:55:00|982.9|980.9|983.1|981.1|983.1|981.1|982.9|980.9|12
1700024400000|2023-11-15 05:00:00|983|981|983.8|981.8|983.8|981.8|982.9|980.9|180
1700024700000|2023-11-15 05:05:00|983.7|981.7|982.6|980.6|983.7|981.7|982.6|980.6|65
1700025000000|2023-11-15 05:10:00|982.8|980.8|983|981|983.1|981.1|982.6|980.6|63
1700025300000|2023-11-15 05:15:00|982.9|980.9|983.3|981.3|983.4|981.4|982.7|980.7|67
1700025600000|2023-11-15 05:20:00|983.2|981.2|983.1|981.1|983.5|981.5|983.1|981.1|51
1700025900000|2023-11-15 05:25:00|982.9|980.9|984.2|982.2|984.3|982.3|982.9|980.9|302
1700026200000|2023-11-15 05:30:00|984.1|982.1|984.5|982.5|984.6|982.6|983.9|981.9|220
1700026500000|2023-11-15 05:35:00|984.6|982.6|984.3|982.3|984.8|982.8|984.2|982.2|330
1700026800000|2023-11-15 05:40:00|983.9|981.9|983.6|981.6|984|982|983.4|981.4|325
1700027100000|2023-11-15 05:45:00|983.9|981.9|983.8|981.8|984.3|982.3|983.8|981.8|260
1700027400000|2023-11-15 05:50:00|984.2|982.2|983.4|981.4|984.2|982.2|983.4|981.4|91
1700027700000|2023-11-15 05:55:00|983.3|981.3|983.4|981.4|983.5|981.5|983|981|111
1700028000000|2023-11-15 06:00:00|983.3|981.3|983.3|981.3|983.7|981.7|983.2|981.2|146
1700028300000|2023-11-15 06:05:00|983.4|981.4|983.5|981.5|983.8|981.8|983.4|981.4|97
1700028600000|2023-11-15 06:10:00|983.6|981.6|983.6|981.6|983.8|981.8|983.5|981.5|101
1700028900000|2023-11-15 06:15:00|983.5|981.5|984.1|982.1|984.3|982.3|983.5|981.5|116
1700029200000|2023-11-15 06:20:00|984.5|982.5|984.2|982.2|984.8|982.8|984.2|982.2|136
1700029500000|2023-11-15 06:25:00|984.1|982.1|984.6|982.6|984.8|982.8|984.1|982.1|193
1700029800000|2023-11-15 06:30:00|984.5|982.5|984.6|982.6|984.8|982.8|984.3|982.3|91
1700030100000|2023-11-15 06:35:00|984.5|982.5|984.8|982.8|984.8|982.8|984.3|982.3|126
1700030400000|2023-11-15 06:40:00|984.7|982.7|985.8|983.8|986.1|984.1|984.7|982.7|729
1700030700000|2023-11-15 06:45:00|985.6|983.6|985.9|983.9|987.4|985.4|985.6|983.6|386
1700031000000|2023-11-15 06:50:00|985.8|983.8|985.8|983.8|986.5|984.5|985.7|983.7|197
1700031300000|2023-11-15 06:55:00|985.9|983.9|986.5|984.5|986.5|984.5|985.8|983.8|206
1700031600000|2023-11-15 07:00:00|986.6|984.6|985.9|983.9|986.8|984.8|985.8|983.8|281
1700031900000|2023-11-15 07:05:00|986|984|985.8|983.8|986.2|984.2|985.6|983.6|219
1700032200000|2023-11-15 07:10:00|986|984|986.4|984.4|986.5|984.5|985.9|983.9|169
1700032500000|2023-11-15 07:15:00|986.3|984.3|986.1|984.1|986.5|984.5|986.1|984.1|251
1700032800000|2023-11-15 07:20:00|986.2|984.2|985.7|983.7|986.2|984.2|985.2|983.2|325
1700033100000|2023-11-15 07:25:00|985.8|983.8|986.1|984.1|986.2|984.2|985.8|983.8|177
1700033400000|2023-11-15 07:30:00|986.2|984.2|986.5|984.5|986.5|984.5|986|984|141
1700033700000|2023-11-15 07:35:00|986.6|984.6|986.9|984.9|987|985|986.6|984.6|194
1700034000000|2023-11-15 07:40:00|986.8|984.8|986.7|984.7|987|985|986.7|984.7|147
1700034300000|2023-11-15 07:45:00|986.6|984.6|986.6|984.6|986.8|984.8|986.5|984.5|146
1700034600000|2023-11-15 07:50:00|986.5|984.5|986.6|984.6|986.8|984.8|986.3|984.3|239
1700034900000|2023-11-15 07:55:00|986.5|984.5|987|985|987.2|985.2|986.4|984.4|272
1700035200000|2023-11-15 08:00:00|987.2|985.2|988|986|988.2|986.2|987.1|985.1|1194
1700035500000|2023-11-15 08:05:00|987.9|985.9|988.4|986.4|988.8|986.8|987.9|985.9|450
1700035800000|2023-11-15 08:10:00|988.3|986.3|988.6|986.6|988.9|986.9|987.6|985.6|559
1700036100000|2023-11-15 08:15:00|988.7|986.7|988.4|986.4|989|987|988.3|986.3|518
1700036400000|2023-11-15 08:20:00|988.3|986.3|988.5|986.5|988.7|986.7|988.3|986.3|441
1700036700000|2023-11-15 08:25:00|988.6|986.6|988.6|986.6|988.8|986.8|988.3|986.3|391
1700037000000|2023-11-15 08:30:00|988.7|986.7|989|987|989.4|987.4|987.8|985.8|1219
1700037300000|2023-11-15 08:35:00|989.1|987.1|989.1|987.1|989.6|987.6|989.1|987.1|325
1700037600000|2023-11-15 08:40:00|989|987|989.8|987.8|989.9|987.9|988.9|986.9|802
1700037900000|2023-11-15 08:45:00|989.7|987.7|989.8|987.8|990|988|989.3|987.3|694
1700038200000|2023-11-15 08:50:00|989.9|987.9|990|988|990.4|988.4|989.8|987.8|1086
1700038500000|2023-11-15 08:55:00|990.1|988.1|990.7|988.7|990.8|988.8|990|988|785
1700038800000|2023-11-15 09:00:00|990.6|988.6|991.7|989.7|992.1|990.1|990.6|988.6|1333
1700039100000|2023-11-15 09:05:00|991.8|989.8|991.4|989.4|991.8|989.8|991.1|989.1|492
1700039400000|2023-11-15 09:10:00|991.3|989.3|991.1|989.1|991.5|989.5|990.8|988.8|394
1700039700000|2023-11-15 09:15:00|991.2|989.2|989.6|987.6|991.5|989.5|989.6|987.6|1125
1700040000000|2023-11-15 09:20:00|989.7|987.7|989.8|987.8|990|988|989.5|987.5|604
1700040300000|2023-11-15 09:25:00|989.7|987.7|989.2|987.2|989.7|987.7|988.5|986.5|389
1700040600000|2023-11-15 09:30:00|989.1|987.1|989.2|987.2|989.3|987.3|988.9|986.9|283
1700040900000|2023-11-15 09:35:00|989.1|987.1|989.6|987.6|989.6|987.6|989.1|987.1|457
1700041200000|2023-11-15 09:40:00|989.7|987.7|988.8|986.8|989.7|987.7|988.8|986.8|251
1700041500000|2023-11-15 09:45:00|988.7|986.7|988.9|986.9|989|987|988.4|986.4|365
1700041800000|2023-11-15 09:50:00|988.8|986.8|988.2|986.2|989|987|988.1|986.1|537
1700042100000|2023-11-15 09:55:00|988.1|986.1|989.3|987.3|989.3|987.3|988.1|986.1|362
1700042400000|2023-11-15 10:00:00|989.1|987.1|989.1|987.1|989.2|987.2|988.9|986.9|141
1700042700000|2023-11-15 10:05:00|989|987|989.2|987.2|989.3|987.3|989|987|112
1700043000000|2023-11-15 10:10:00|989.1|987.1|989.3|987.3|989.4|987.4|989|987|62
1700043300000|2023-11-15 10:15:00|989.2|987.2|989.5|987.5|989.5|987.5|988.9|986.9|137
1700043600000|2023-11-15 10:20:00|989.4|987.4|989.5|987.5|989.6|987.6|989.3|987.3|173
1700043900000|2023-11-15 10:25:00|989.4|987.4|989.9|987.9|989.9|987.9|989.4|987.4|461
1700044200000|2023-11-15 10:30:00|989.8|987.8|990.3|988.3|990.5|988.5|989.8|987.8|474
1700044500000|2023-11-15 10:35:00|990.4|988.4|990.7|988.7|990.9|988.9|990.4|988.4|127
1700044800000|2023-11-15 10:40:00|990.6|988.6|990.9|988.9|990.9|988.9|990.6|988.6|96
1700045100000|2023-11-15 10:45:00|990.8|988.8|991.2|989.2|991.3|989.3|990.8|988.8|116
1700045400000|2023-11-15 10:50:00|991.3|989.3|991.4|989.4|991.4|989.4|991.2|989.2|30
1700045700000|2023-11-15 10:55:00|991.2|989.2|991.1|989.1|991.2|989.2|991.1|989.1|37
1700046000000|2023-11-15 11:00:00|990.9|988.9|991.1|989.1|991.3|989.3|990.9|988.9|176
1700046300000|2023-11-15 11:05:00|991|989|991.2|989.2|991.2|989.2|990.9|988.9|65
1700046600000|2023-11-15 11:10:00|991.1|989.1|991.1|989.1|991.1|989.1|990.9|988.9|101
1700046900000|2023-11-15 11:15:00|991.2|989.2|991.4|989.4|991.5|989.5|991.1|989.1|113
1700047200000|2023-11-15 11:20:00|991.5|989.5|991.4|989.4|991.5|989.5|991.2|989.2|59
1700047500000|2023-11-15 11:25:00|991.5|989.5|991.5|989.5|991.6|989.6|991.4|989.4|114
1700047800000|2023-11-15 11:30:00|991.4|989.4|991.6|989.6|991.7|989.7|991.4|989.4|95
1700048100000|2023-11-15 11:35:00|991.7|989.7|991.9|989.9|992|990|991.6|989.6|95
1700048400000|2023-11-15 11:40:00|992|990|992|990|992.1|990.1|991.9|989.9|110
1700048700000|2023-11-15 11:45:00|992.1|990.1|992.7|990.7|992.7|990.7|992|990|238
1700049000000|2023-11-15 11:50:00|992.6|990.6|992.7|990.7|992.7|990.7|992.5|990.5|143
1700049300000|2023-11-15 11:55:00|992.8|990.8|993|991|993.1|991.1|992.8|990.8|145
1700049600000|2023-11-15 12:00:00|992.9|990.9|992.8|990.8|993|991|992.7|990.7|52
1700049900000|2023-11-15 12:05:00|992.7|990.7|992.2|990.2|992.7|990.7|992.1|990.1|167
1700050200000|2023-11-15 12:10:00|992.3|990.3|993.1|991.1|993.2|991.2|992.3|990.3|149
1700050500000|2023-11-15 12:15:00|993.2|991.2|992.7|990.7|993.2|991.2|992.6|990.6|76
1700050800000|2023-11-15 12:20:00|992.8|990.8|992.1|990.1|992.8|990.8|991.9|989.9|99
1700051100000|2023-11-15 12:25:00|992.2|990.2|992.7|990.7|992.8|990.8|992.1|990.1|155
1700051400000|2023-11-15 12:30:00|992.6|990.6|992.9|990.9|993.1|991.1|992.6|990.6|96
1700051700000|2023-11-15 12:35:00|993|991|992.9|990.9|993|991|992.7|990.7|85
1700052000000|2023-11-15 12:40:00|992.8|990.8|992.8|990.8|992.9|990.9|992.6|990.6|97
1700052300000|2023-11-15 12:45:00|992.7|990.7|992.8|990.8|993|991|992.7|990.7|259
1700052600000|2023-11-15 12:50:00|992.9|990.9|993.2|991.2|993.2|991.2|992.8|990.8|65
1700052900000|2023-11-15 12:55:00|993.3|991.3|994.1|992.1|994.1|992.1|993.3|991.3|194
1700053200000|2023-11-15 13:00:00|994|992|994.1|992.1|994.3|992.3|993.9|991.9|141
1700053500000|2023-11-15 13:05:00|994|992|994.8|992.8|995.1|993.1|994|992|211
1700053800000|2023-11-15 13:10:00|994.6|992.6|994.6|992.6|994.9|992.9|994.3|992.3|432
1700054100000|2023-11-15 13:15:00|994.5|992.5|994.8|992.8|994.8|992.8|994.2|992.2|146
1700054400000|2023-11-15 13:20:00|994.7|992.7|994.7|992.7|994.8|992.8|994.3|992.3|180
1700054700000|2023-11-15 13:25:00|994.6|992.6|994.8|992.8|995|993|994.6|992.6|109
1700055000000|2023-11-15 13:30:00|995|993|992|990|996.3|994.3|991.9|989.9|789
1700055300000|2023-11-15 13:35:00|991.9|989.9|991.1|989.1|992.8|990.8|991|989|1115
1700055600000|2023-11-15 13:40:00|991.2|989.2|988.7|986.7|991.7|989.7|988.5|986.5|703
1700055900000|2023-11-15 13:45:00|988.6|986.6|990.4|988.4|990.4|988.4|988.4|986.4|476
1700056200000|2023-11-15 13:50:00|990.5|988.5|991.9|989.9|991.9|989.9|990.5|988.5|1054
1700056500000|2023-11-15 13:55:00|992|990|991.5|989.5|992|990|990.7|988.7|632
1700056800000|2023-11-15 14:00:00|991.6|989.6|990.8|988.8|991.9|989.9|990.8|988.8|644
1700057100000|2023-11-15 14:05:00|990.9|988.9|990.9|988.9|991.4|989.4|990.4|988.4|577
1700057400000|2023-11-15 14:10:00|991|989|990.8|988.8|991.2|989.2|990.3|988.3|709
1700057700000|2023-11-15 14:15:00|990.9|988.9|991.5|989.5|991.6|989.6|990.9|988.9|983
1700058000000|2023-11-15 14:20:00|991.4|989.4|991.3|989.3|991.4|989.4|991|989|849
1700058300000|2023-11-15 14:25:00|991.2|989.2|992|990|992|990|991.2|989.2|1217
1700058600000|2023-11-15 14:30:00|991.3|990.8|991.6|991.1|992|991.5|990.2|989.7|4049
1700058900000|2023-11-15 14:35:00|991.7|991.2|993.3|992.8|994.4|993.9|991.3|990.8|4439
1700059200000|2023-11-15 14:40:00|993.4|992.9|992.7|992.2|993.5|993|990.9|990.4|2938
1700059500000|2023-11-15 14:45:00|992.6|992.1|992.9|992.4|993.1|992.6|991.6|991.1|1758
1700059800000|2023-11-15 14:50:00|992.8|992.3|990.2|989.7|992.9|992.4|988.9|988.4|2973
1700060100000|2023-11-15 14:55:00|990.1|989.6|990.1|989.6|990.2|989.7|989|988.5|1811
1700060400000|2023-11-15 15:00:00|990|989.5|990.2|989.7|990.8|990.3|989.5|989|2021
1700060700000|2023-11-15 15:05:00|990.1|989.6|991.5|991|991.5|991|989.9|989.4|2804
1700061000000|2023-11-15 15:10:00|991.4|990.9|992.1|991.6|992.1|991.6|991.3|990.8|2160
1700061300000|2023-11-15 15:15:00|992.2|991.7|992.1|991.6|992.5|992|991.5|991|1718
1700061600000|2023-11-15 15:20:00|992.2|991.7|992.6|992.1|992.6|992.1|991.7|991.2|1229
1700061900000|2023-11-15 15:25:00|992.5|992|992|991.5|993|992.5|991.9|991.4|1796
1700062200000|2023-11-15 15:30:00|992.1|991.6|992.7|992.2|993.1|992.6|992|991.5|1963
1700062500000|2023-11-15 15:35:00|992.8|992.3|992.4|991.9|992.8|992.3|991.8|991.3|2240
1700062800000|2023-11-15 15:40:00|992.5|992|992.9|992.4|993.3|992.8|992.5|992|1441
1700063100000|2023-11-15 15:45:00|993|992.5|995|994.5|995.3|994.8|993|992.5|2000
1700063400000|2023-11-15 15:50:00|995.1|994.6|995|994.5|995.5|995|994.7|994.2|1360
1700063700000|2023-11-15 15:55:00|995.1|994.6|995.7|995.2|995.9|995.4|995|994.5|1313
1700064000000|2023-11-15 16:00:00|995.8|995.3|996.1|995.6|996.6|996.1|995.7|995.2|2112
1700064300000|2023-11-15 16:05:00|996|995.5|996|995.5|996.3|995.8|995.5|995|1421
1700064600000|2023-11-15 16:10:00|996.1|995.6|995.6|995.1|996.5|996|995.5|995|1508
1700064900000|2023-11-15 16:15:00|995.7|995.2|996.5|996|996.5|996|995.4|994.9|1691
1700065200000|2023-11-15 16:20:00|996.6|996.1|996.6|996.1|996.7|996.2|996.1|995.6|1974
1700065500000|2023-11-15 16:25:00|996.5|996|996.4|995.9|996.5|996|995.9|995.4|1570
1700065800000|2023-11-15 16:30:00|996.5|996|995.7|995.2|996.5|996|995.5|995|1745
1700066100000|2023-11-15 16:35:00|995.6|995.1|994.3|993.8|995.6|995.1|993.8|993.3|1606
1700066400000|2023-11-15 16:40:00|994.2|993.7|993.3|992.8|994.2|993.7|993|992.5|1164
1700066700000|2023-11-15 16:45:00|993.4|992.9|994.2|993.7|994.2|993.7|993.4|992.9|1254
1700067000000|2023-11-15 16:50:00|994.1|993.6|993.8|993.3|994.4|993.9|993.5|993|1170
1700067300000|2023-11-15 16:55:00|993.9|993.4|993.6|993.1|993.9|993.4|993.5|993|662
1700067600000|2023-11-15 17:00:00|993.7|993.2|993.3|992.8|993.8|993.3|993.2|992.7|763
1700067900000|2023-11-15 17:05:00|993.2|992.7|993.5|993|994.1|993.6|993.2|992.7|480
1700068200000|2023-11-15 17:10:00|993.4|992.9|993.5|993|993.5|993|992.9|992.4|638
1700068500000|2023-11-15 17:15:00|993.6|993.1|993.6|993.1|993.7|993.2|993.3|992.8|454
1700068800000|2023-11-15 17:20:00|993.5|993|993.7|993.2|993.8|993.3|993.2|992.7|1034
1700069100000|2023-11-15 17:25:00|993.6|993.1|993.7|993.2|994|993.5|993.4|992.9|583
1700069400000|2023-11-15 17:30:00|993.6|993.1|993.7|993.2|993.8|993.3|993.2|992.7|652
1700069700000|2023-11-15 17:35:00|993.8|993.3|994|993.5|994|993.5|993.7|993.2|432
1700070000000|2023-11-15 17:40:00|993.9|993.4|993.5|993|993.9|993.4|993.2|992.7|355
1700070300000|2023-11-15 17:45:00|993.4|992.9|993.6|993.1|993.8|993.3|993.3|992.8|424
1700070600000|2023-11-15 17:50:00|993.5|993|993.5|993|993.7|993.2|993.4|992.9|655
1700070900000|2023-11-15 17:55:00|993.6|993.1|993.1|992.6|993.7|993.2|992.9|992.4|573
1700071200000|2023-11-15 18:00:00|993|992.5|992.7|992.2|993.3|992.8|992.3|991.8|524
1700071500000|2023-11-15 18:05:00|992.6|992.1|992|991.5|992.6|992.1|991.9|991.4|558
1700071800000|2023-11-15 18:10:00|991.9|991.4|990.5|990|992.1|991.6|990.5|990|2002
1700072100000|2023-11-15 18:15:00|990.4|989.9|990.4|989.9|990.5|990|989.8|989.3|626
1700072400000|2023-11-15 18:20:00|990.5|990|991.9|991.4|991.9|991.4|990.4|989.9|474
1700072700000|2023-11-15 18:25:00|991.8|991.3|992.1|991.6|992.2|991.7|991.8|991.3|407
1700073000000|2023-11-15 18:30:00|992|991.5|992.2|991.7|992.2|991.7|991.8|991.3|345
1700073300000|2023-11-15 18:35:00|992.1|991.6|992|991.5|992.2|991.7|991.7|991.2|454
1700073600000|2023-11-15 18:40:00|991.9|991.4|991.1|990.6|992|991.5|991|990.5|483
1700073900000|2023-11-15 18:45:00|991|990.5|990.5|990|991.2|990.7|990.5|990|1043
1700074200000|2023-11-15 18:50:00|990.6|990.1|991|990.5|991.1|990.6|990.6|990.1|343
1700074500000|2023-11-15 18:55:00|990.9|990.4|991.2|990.7|991.2|990.7|990.8|990.3|334
1700074800000|2023-11-15 19:00:00|991.3|990.8|991.5|991|991.5|991|991.1|990.6|370
1700075100000|2023-11-15 19:05:00|991.4|990.9|991.4|990.9|991.8|991.3|991.4|990.9|433
1700075400000|2023-11-15 19:10:00|991.3|990.8|991.4|990.9|991.6|991.1|991.3|990.8|267
1700075700000|2023-11-15 19:15:00|991.3|990.8|991|990.5|991.3|990.8|990.5|990|430
1700076000000|2023-11-15 19:20:00|990.9|990.4|991.1|990.6|991.1|990.6|990.5|990|300
1700076300000|2023-11-15 19:25:00|991|990.5|991.8|991.3|991.8|991.3|991|990.5|227
1700076600000|2023-11-15 19:30:00|991.9|991.4|992.2|991.7|992.2|991.7|991.8|991.3|390
1700076900000|2023-11-15 19:35:00|992.1|991.6|992.3|991.8|992.3|991.8|992.1|991.6|339
1700077200000|2023-11-15 19:40:00|992.2|991.7|992.1|991.6|992.4|991.9|992|991.5|513
1700077500000|2023-11-15 19:45:00|992|991.5|991.8|991.3|992|991.5|991.7|991.2|321
1700077800000|2023-11-15 19:50:00|991.7|991.2|991.7|991.2|991.8|991.3|991.6|991.1|365
1700078100000|2023-11-15 19:55:00|991.8|991.3|991.9|991.4|992|991.5|991.7|991.2|305
1700078400000|2023-11-15 20:00:00|992|991.5|991.9|991.4|992.2|991.7|991.9|991.4|565
1700078700000|2023-11-15 20:05:00|992|991.5|991.7|991.2|992.2|991.7|991.7|991.2|973
1700079000000|2023-11-15 20:10:00|991.8|991.3|992|991.5|992|991.5|991.6|991.1|448
1700079300000|2023-11-15 20:15:00|991.9|991.4|991.9|991.4|992|991.5|991.7|991.2|706
1700079600000|2023-11-15 20:20:00|991.8|991.3|991.3|990.8|991.8|991.3|991.3|990.8|434
1700079900000|2023-11-15 20:25:00|991.2|990.7|991.6|991.1|991.6|991.1|991.2|990.7|271
1700080200000|2023-11-15 20:30:00|991.7|991.2|991.8|991.3|992.1|991.6|991.7|991.2|1284
1700080500000|2023-11-15 20:35:00|991.7|991.2|992|991.5|992|991.5|991.7|991.2|995
1700080800000|2023-11-15 20:40:00|991.9|991.4|991.8|991.3|992.1|991.6|991.7|991.2|1292
1700081100000|2023-11-15 20:45:00|991.7|991.2|991.6|991.1|992.1|991.6|991.6|991.1|1602
1700081400000|2023-11-15 20:50:00|991.7|991.2|991.1|990.6|991.8|991.3|991|990.5|2795
1700081700000|2023-11-15 20:55:00|991|990.5|992|991.5|992|991.5|991|990.5|13542
1700082000000|2023-11-15 21:00:00|992.4|990.4|992.2|990.2|992.6|990.6|991.5|989.5|1651
1700082300000|2023-11-15 21:05:00|992.1|990.1|992.1|990.1|992.2|990.2|992|990|118
1700082600000|2023-11-15 21:10:00|992|990|991.9|989.9|992|990|991.8|989.8|32
1700082900000|2023-11-15 21:15:00|992|990|992.1|990.1|992.1|990.1|992|990|59
1700083200000|2023-11-15 21:20:00|992|990|992.1|990.1|992.1|990.1|992|990|7
1700083500000|2023-11-15 21:25:00|||||||||11
1700083800000|2023-11-15 21:30:00|992.2|990.2|992.1|990.1|992.2|990.2|992.1|990.1|16
1700084100000|2023-11-15 21:35:00|992|990|992.1|990.1|992.1|990.1|992|990|12
1700084400000|2023-11-15 21:40:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|25
1700084700000|2023-11-15 21:45:00|992.1|990.1|992.1|990.1|992.1|990.1|992|990|12
1700085000000|2023-11-15 21:50:00|992.2|990.2|992.2|990.2|992.2|990.2|992.2|990.2|19
1700085300000|2023-11-15 21:55:00|992.1|990.1|992.2|990.2|992.7|990.7|992.1|990.1|66
1700086500000|2023-11-15 22:15:00|994.2|992.2|994.2|992.2|994.2|992.2|994.2|992.2|2
1700088300000|2023-11-15 22:45:00|991.5|989.5|991.5|989.5|991.5|989.5|991.5|989.5|8
1700088600000|2023-11-15 22:50:00|||||||||1
1700088900000|2023-11-15 22:55:00|993.2|991.2|993.3|991.3|993.3|991.3|993.2|991.2|5
1700089200000|2023-11-15 23:00:00|992.2|990.2|992.4|990.4|992.5|990.5|992.2|990.2|1
1700089500000|2023-11-15 23:05:00|992.5|990.5|992.4|990.4|992.5|990.5|992.4|990.4|0
1700089800000|2023-11-15 23:10:00|992.5|990.5|992.2|990.2|992.6|990.6|992.1|990.1|0
1700090100000|2023-11-15 23:15:00|992.4|990.4|992.5|990.5|992.6|990.6|992.3|990.3|0
1700090400000|2023-11-15 23:20:00|992.6|990.6|992.6|990.6|992.7|990.7|992.5|990.5|0
1700090700000|2023-11-15 23:25:00|992.5|990.5|992.6|990.6|992.7|990.7|992.5|990.5|0
1700091000000|2023-11-15 23:30:00|992.5|990.5|992.6|990.6|992.6|990.6|992.5|990.5|0
1700091300000|2023-11-15 23:35:00|992.5|990.5|992.5|990.5|992.6|990.6|992.5|990.5|0
1700091600000|2023-11-15 23:40:00|992.6|990.6|992.6|990.6|992.6|990.6|992.5|990.5|0
1700091900000|2023-11-15 23:45:00|992.7|990.7|992.7|990.7|992.8|990.8|992.7|990.7|0
1700092200000|2023-11-15 23:50:00|992.8|990.8|992.9|990.9|992.9|990.9|992.6|990.6|0
1700092500000|2023-11-15 23:55:00|993|991|993|991|993|991|992.8|990.8|0
1700092800000|2023-11-16 00:00:00|992.9|990.9|993|991|993.1|991.1|992.8|990.8|0
1700093100000|2023-11-16 00:05:00|993.1|991.1|993.2|991.2|993.3|991.3|993.1|991.1|0
1700093400000|2023-11-16 00:10:00|993.3|991.3|993.2|991.2|993.3|991.3|993.2|991.2|0
1700093700000|2023-11-16 00:15:00|993.3|991.3|993.6|991.6|993.7|991.7|993.2|991.2|0
1700094000000|2023-11-16 00:20:00|993.7|991.7|993.5|991.5|993.7|991.7|993.5|991.5|0
1700094300000|2023-11-16 00:25:00|993.6|991.6|993.4|991.4|993.6|991.6|993.3|991.3|0
1700094600000|2023-11-16 00:30:00|993.5|991.5|993.6|991.6|993.6|991.6|993.4|991.4|0
1700094900000|2023-11-16 00:35:00|993.5|991.5|993.5|991.5|993.6|991.6|993.5|991.5|0
1700095200000|2023-11-16 00:40:00|993.4|991.4|993.3|991.3|993.4|991.4|993.2|991.2|0
1700095500000|2023-11-16 00:45:00|993.2|991.2|993.3|991.3|993.4|991.4|993.2|991.2|0
1700095800000|2023-11-16 00:50:00|993.2|991.2|993.2|991.2|993.4|991.4|993.1|991.1|0
1700096100000|2023-11-16 00:55:00|993.3|991.3|993.5|991.5|993.5|991.5|993.2|991.2|0
1700096400000|2023-11-16 01:00:00|992.8|990.8|991.6|989.6|992.9|990.9|991.2|989.2|112
1700096700000|2023-11-16 01:05:00|991.3|989.3|991.1|989.1|991.6|989.6|991.1|989.1|70
1700097000000|2023-11-16 01:10:00|991|989|990.9|988.9|991|989|990.8|988.8|34
1700097300000|2023-11-16 01:15:00|990.8|988.8|989.7|987.7|991.1|989.1|989.5|987.5|270
1700097600000|2023-11-16 01:20:00|989.6|987.6|989.7|987.7|989.9|987.9|989.4|987.4|78
1700097900000|2023-11-16 01:25:00|989.4|987.4|987.4|985.4|989.5|987.5|987.3|985.3|335
1700098200000|2023-11-16 01:30:00|987.3|985.3|985.9|983.9|987.4|985.4|985.7|983.7|153
1700098500000|2023-11-16 01:35:00|986.1|984.1|984.7|982.7|986.8|984.8|984.7|982.7|221
1700098800000|2023-11-16 01:40:00|984.8|982.8|983.9|981.9|985|983|983.9|981.9|35
1700099100000|2023-11-16 01:45:00|983.8|981.8|982.5|980.5|984.2|982.2|982.4|980.4|56
1700099400000|2023-11-16 01:50:00|982.4|980.4|982.1|980.1|982.4|980.4|981.1|979.1|43
1700099700000|2023-11-16 01:55:00|982|980|982|980|982.2|980.2|981.5|979.5|78
1700100000000|2023-11-16 02:00:00|981.8|979.8|980.4|978.4|982.2|980.2|980.1|978.1|146
1700100300000|2023-11-16 02:05:00|980.3|978.3|979.7|977.7|980.7|978.7|979.6|977.6|273
1700100600000|2023-11-16 02:10:00|980|978|980.7|978.7|980.7|978.7|979.9|977.9|241
1700100900000|2023-11-16 02:15:00|980.6|978.6|981.5|979.5|981.7|979.7|980.6|978.6|41
1700101200000|2023-11-16 02:20:00|981.6|979.6|981.6|979.6|982.3|980.3|981.2|979.2|51
1700101500000|2023-11-16 02:25:00|981.8|979.8|980.7|978.7|981.8|979.8|980.7|978.7|10
1700101800000|2023-11-16 02:30:00|980.8|978.8|980.8|978.8|981|979|980.7|978.7|23
1700102100000|2023-11-16 02:35:00|980.5|978.5|979.3|977.3|980.6|978.6|978.5|976.5|242
1700102400000|2023-11-16 02:40:00|979|977|979.9|977.9|980.1|978.1|979|977|76
1700102700000|2023-11-16 02:45:00|980.1|978.1|979.7|977.7|980.1|978.1|979.6|977.6|16
1700103000000|2023-11-16 02:50:00|979.6|977.6|979.5|977.5|979.6|977.6|979.3|977.3|50
1700103300000|2023-11-16 02:55:00|979.1|977.1|979.6|977.6|979.7|977.7|979.1|977.1|21
1700103600000|2023-11-16 03:00:00|979.7|977.7|979.9|977.9|980.5|978.5|979.6|977.6|16
1700103900000|2023-11-16 03:05:00|980.5|978.5|980.8|978.8|980.8|978.8|980.4|978.4|10
1700104200000|2023-11-16 03:10:00|981.3|979.3|981.9|979.9|982|980|981.2|979.2|87
1700104500000|2023-11-16 03:15:00|981.6|979.6|981.8|979.8|981.8|979.8|980.9|978.9|34
1700104800000|2023-11-16 03:20:00|981.7|979.7|981.3|979.3|981.7|979.7|981.3|979.3|5
1700105100000|2023-11-16 03:25:00|981.4|979.4|980.9|978.9|981.4|979.4|980.9|978.9|19
1700105400000|2023-11-16 03:30:00|980.7|978.7|981.6|979.6|981.6|979.6|980.7|978.7|71
1700105700000|2023-11-16 03:35:00|981.8|979.8|981.1|979.1|981.8|979.8|981.1|979.1|17
1700106000000|2023-11-16 03:40:00|980.8|978.8|980.9|978.9|981|979|980.8|978.8|6
1700106300000|2023-11-16 03:45:00|980.8|978.8|980.6|978.6|980.8|978.8|980.3|978.3|11
1700106600000|2023-11-16 03:50:00|980.3|978.3|980.5|978.5|980.6|978.6|980.3|978.3|10
1700106900000|2023-11-16 03:55:00|980.6|978.6|980.5|978.5|980.7|978.7|980.3|978.3|6
1700107200000|2023-11-16 04:00:00|980.6|978.6|981|979|981|979|980.6|978.6|56
1700107500000|2023-11-16 04:05:00|981.3|979.3|981.3|979.3|981.3|979.3|981.3|979.3|2
1700107800000|2023-11-16 04:10:00|981.6|979.6|981.7|979.7|981.7|979.7|981.6|979.6|27
1700108100000|2023-11-16 04:15:00|981.9|979.9|982|980|982|980|981.9|979.9|3
1700108400000|2023-11-16 04:20:00|982.1|980.1|982|980|982.1|980.1|982|980|3
1700108700000|2023-11-16 04:25:00|982.2|980.2|982.2|980.2|982.2|980.2|982.2|980.2|2
1700109000000|2023-11-16 04:30:00|982.1|980.1|982.1|980.1|982.1|980.1|982.1|980.1|6
1700109300000|2023-11-16 04:35:00|982.2|980.2|982.2|980.2|982.2|980.2|982.2|980.2|3
1700109600000|2023-11-16 04:40:00|982|980|981.9|979.9|982|980|981.9|979.9|2
1700109900000|2023-11-16 04:45:00|981.8|979.8|981.9|979.9|981.9|979.9|981.8|979.8|3
1700110200000|2023-11-16 04:50:00|982.1|980.1|982.5|980.5|982.6|980.6|982.1|980.1|8
1700110500000|2023-11-16 04:55:00|982.4|980.4|982.5|980.5|982.5|980.5|982.4|980.4|9
1700110800000|2023-11-16 05:00:00|982.6|980.6|983|981|983.1|981.1|982.3|980.3|91
1700111100000|2023-11-16 05:05:00|982.4|980.4|983.3|981.3|983.3|981.3|982.4|980.4|13
1700111400000|2023-11-16 05:10:00|983.2|981.2|983.7|981.7|983.7|981.7|983.2|981.2|15
1700111700000|2023-11-16 05:15:00|983.6|981.6|984|982|984|982|983.6|981.6|10
1700112000000|2023-11-16 05:20:00|983.6|981.6|983.5|981.5|983.6|981.6|983.3|981.3|8
1700112300000|2023-11-16 05:25:00|984.2|982.2|984|982|984.2|982.2|983.7|981.7|99
1700112600000|2023-11-16 05:30:00|984.3|982.3|984.8|982.8|984.8|982.8|984|982|7
1700112900000|2023-11-16 05:35:00|985.1|983.1|985.1|983.1|985.8|983.8|985.1|983.1|89
1700113200000|2023-11-16 05:40:00|985|983|984.9|982.9|985|983|984.9|982.9|13
1700113500000|2023-11-16 05:45:00|985.1|983.1|985.1|983.1|985.1|983.1|984.7|982.7|31
1700113800000|2023-11-16 05:50:00|985.2|983.2|985|983|985.4|983.4|984.9|982.9|15
1700114100000|2023-11-16 05:55:00|985.2|983.2|986.1|984.1|986.3|984.3|985.2|983.2|63
1700114400000|2023-11-16 06:00:00|986|984|986.1|984.1|986.4|984.4|985.9|983.9|64
1700114700000|2023-11-16 06:05:00|986.2|984.2|986.2|984.2|986.6|984.6|986.1|984.1|41
1700115000000|2023-11-16 06:10:00|986.3|984.3|986.4|984.4|986.4|984.4|985.7|983.7|53
1700115300000|2023-11-16 06:15:00|986.3|984.3|986|984|986.5|984.5|985.9|983.9|80
1700115600000|2023-11-16 06:20:00|986.2|984.2|987|985|987.2|985.2|986.1|984.1|42
1700115900000|2023-11-16 06:25:00|987.1|985.1|986.5|984.5|987.2|985.2|986.4|984.4|93
1700116200000|2023-11-16 06:30:00|986.6|984.6|986.5|984.5|986.7|984.7|986.3|984.3|72
1700116500000|2023-11-16 06:35:00|986.4|984.4|986.6|984.6|987|985|986.1|984.1|76
1700116800000|2023-11-16 06:40:00|986.4|984.4|987.2|985.2|987.2|985.2|986.4|984.4|61
1700117100000|2023-11-16 06:45:00|987.3|985.3|987.3|985.3|987.3|985.3|986.7|984.7|40
1700117400000|2023-11-16 06:50:00|987.4|985.4|987.1|985.1|987.5|985.5|987|985|73
1700117700000|2023-11-16 06:55:00|987.2|985.2|986.9|984.9|987.2|985.2|986.3|984.3|324
1700118000000|2023-11-16 07:00:00|986.7|984.7|986.2|984.2|987|985|986|984|217
1700118300000|2023-11-16 07:05:00|986.1|984.1|984.8|982.8|986.1|984.1|984.6|982.6|245
1700118600000|2023-11-16 07:10:00|984.9|982.9|985.6|983.6|985.7|983.7|984.7|982.7|200
1700118900000|2023-11-16 07:15:00|985.5|983.5|985.1|983.1|985.6|983.6|985.1|983.1|95
1700119200000|2023-11-16 07:20:00|985.2|983.2|985.3|983.3|985.4|983.4|984.8|982.8|112
1700119500000|2023-11-16 07:25:00|985.2|983.2|984.9|982.9|985.2|983.2|984.9|982.9|88
1700119800000|2023-11-16 07:30:00|984.7|982.7|984.9|982.9|984.9|982.9|984.6|982.6|64
1700120100000|2023-11-16 07:35:00|984.8|982.8|984.1|982.1|984.8|982.8|984|982|28
1700120400000|2023-11-16 07:40:00|984.2|982.2|984.9|982.9|984.9|982.9|984.1|982.1|75
1700120700000|2023-11-16 07:45:00|984.8|982.8|984.8|982.8|985.1|983.1|984.7|982.7|52
1700121000000|2023-11-16 07:50:00|984.6|982.6|984.6|982.6|985|983|984.6|982.6|31
1700121300000|2023-11-16 07:55:00|984.7|982.7|984.7|982.7|985|983|984.5|982.5|93
1700121600000|2023-11-16 08:00:00|984.6|982.6|985.6|983.6|985.6|983.6|984.3|982.3|464
1700121900000|2023-11-16 08:05:00|985.7|983.7|985.1|983.1|985.9|983.9|985.1|983.1|640
1700122200000|2023-11-16 08:10:00|985.3|983.3|985.7|983.7|985.7|983.7|985|983|427
1700122500000|2023-11-16 08:15:00|985.9|983.9|986|984|986.3|984.3|985.9|983.9|323
1700122800000|2023-11-16 08:20:00|986.1|984.1|986.2|984.2|986.4|984.4|985.9|983.9|223
1700123100000|2023-11-16 08:25:00|986.3|984.3|986.9|984.9|986.9|984.9|986.3|984.3|107
1700123400000|2023-11-16 08:30:00|986.8|984.8|987.1|985.1|987.3|985.3|986.5|984.5|222
1700123700000|2023-11-16 08:35:00|987.2|985.2|988|986|988.1|986.1|987.2|985.2|586
1700124000000|2023-11-16 08:40:00|987.9|985.9|987.3|985.3|987.9|985.9|987.3|985.3|147
1700124300000|2023-11-16 08:45:00|987.2|985.2|987.7|985.7|987.9|985.9|987.2|985.2|78
1700124600000|2023-11-16 08:50:00|987.6|985.6|988|986|988.3|986.3|987.6|985.6|72
1700124900000|2023-11-16 08:55:00|988.1|986.1|988.3|986.3|988.3|986.3|987.7|985.7|67
1700125200000|2023-11-16 09:00:00|988.1|986.1|987.8|985.8|988.3|986.3|987.7|985.7|68
1700125500000|2023-11-16 09:05:00|987.7|985.7|988.4|986.4|988.4|986.4|987.7|985.7|427
1700125800000|2023-11-16 09:10:00|988.3|986.3|989.1|987.1|989.2|987.2|988.2|986.2|345
1700126100000|2023-11-16 09:15:00|989|987|989.3|987.3|989.6|987.6|988.6|986.6|661
1700126400000|2023-11-16 09:20:00|989.4|987.4|989.1|987.1|989.5|987.5|989.1|987.1|334
1700126700000|2023-11-16 09:25:00|989.2|987.2|989.1|987.1|989.2|987.2|988.9|986.9|250
1700127000000|2023-11-16 09:30:00|989|987|987.9|985.9|989|987|987.9|985.9|61
1700127300000|2023-11-16 09:35:00|987.8|985.8|987.3|985.3|988|986|987.3|985.3|81
1700127600000|2023-11-16 09:40:00|987.4|985.4|986.8|984.8|987.4|985.4|986.8|984.8|38
1700127900000|2023-11-16 09:45:00|987.1|985.1|987|985|987.1|985.1|986.9|984.9|45
1700128200000|2023-11-16 09:50:00|987.2|985.2|987|985|987.3|985.3|986.9|984.9|53
1700128500000|2023-11-16 09:55:00|986.9|984.9|987.4|985.4|987.4|985.4|986.9|984.9|37
1700128800000|2023-11-16 10:00:00|987.3|985.3|987.3|985.3|987.3|985.3|987.1|985.1|104
1700129100000|2023-11-16 10:05:00|987.1|985.1|987.1|985.1|987.3|985.3|987|985|36
1700129400000|2023-11-16 10:10:00|987.3|985.3|987.3|985.3|987.4|985.4|987.3|985.3|27
1700129700000|2023-11-16 10:15:00|987.4|985.4|987.4|985.4|987.5|985.5|987.3|985.3|100
1700130000000|2023-11-16 10:20:00|987.3|985.3|987.5|985.5|987.5|985.5|987.2|985.2|107
1700130300000|2023-11-16 10:25:00|987.6|985.6|987.6|985.6|987.9|985.9|987.6|985.6|184
1700130600000|2023-11-16 10:30:00|987.8|985.8|987.9|985.9|988|986|987.8|985.8|281
1700130900000|2023-11-16 10:35:00|987.8|985.8|987.1|985.1|987.8|985.8|987.1|985.1|68
1700131200000|2023-11-16 10:40:00|986.9|984.9|986.9|984.9|987.1|985.1|986.8|984.8|54
1700131500000|2023-11-16 10:45:00|987|985|987|985|987.2|985.2|987|985|32
1700131800000|2023-11-16 10:50:00|987.1|985.1|987.2|985.2|987.3|985.3|987.1|985.1|190
1700132100000|2023-11-16 10:55:00|987.1|985.1|987|985|987.2|985.2|986.9|984.9|58
1700132400000|2023-11-16 11:00:00|987.1|985.1|987.4|985.4|987.5|985.5|987|985|86
1700132700000|2023-11-16 11:05:00|987.3|985.3|987.5|985.5|987.5|985.5|987.3|985.3|72
1700133000000|2023-11-16 11:10:00|987.4|985.4|987.5|985.5|987.6|985.6|987.4|985.4|75
1700133300000|2023-11-16 11:15:00|987.4|985.4|987.4|985.4|987.6|985.6|987.4|985.4|88
1700133600000|2023-11-16 11:20:00|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|116
1700133900000|2023-11-16 11:25:00|987.4|985.4|987.5|985.5|987.5|985.5|987.4|985.4|68
1700134200000|2023-11-16 11:30:00|987.4|985.4|986.8|984.8|987.4|985.4|986.8|984.8|232
1700134500000|2023-11-16 11:35:00|986.7|984.7|986.9|984.9|987|985|986.7|984.7|74
1700134800000|2023-11-16 11:40:00|987|985|985.5|983.5|987|985|984.4|982.4|1386
1700135100000|2023-11-16 11:45:00|985.6|983.6|985.8|983.8|986.1|984.1|984.9|982.9|647
1700135400000|2023-11-16 11:50:00|985.7|983.7|985.3|983.3|985.7|983.7|985.1|983.1|274
1700135700000|2023-11-16 11:55:00|985.2|983.2|984.8|982.8|985.5|983.5|984.8|982.8|362
1700136000000|2023-11-16 12:00:00|984.9|982.9|983.9|981.9|984.9|982.9|983.8|981.8|254
1700136300000|2023-11-16 12:05:00|983.6|981.6|982.2|980.2|983.6|981.6|982.2|980.2|248
1700136600000|2023-11-16 12:10:00|982|980|981.6|979.6|982|980|981.3|979.3|290
1700136900000|2023-11-16 12:15:00|981.5|979.5|981.3|979.3|981.8|979.8|981.2|979.2|350
1700137200000|2023-11-16 12:20:00|981|979|980.8|978.8|981.3|979.3|980.8|978.8|175
1700137500000|2023-11-16 12:25:00|980.9|978.9|980.3|978.3|981.3|979.3|980.3|978.3|115
1700137800000|2023-11-16 12:30:00|980.2|978.2|980.9|978.9|981.2|979.2|980.2|978.2|122
1700138100000|2023-11-16 12:35:00|981|979|980.7|978.7|981.2|979.2|980.7|978.7|125
1700138400000|2023-11-16 12:40:00|980.8|978.8|980.8|978.8|980.9|978.9|980.1|978.1|129
1700138700000|2023-11-16 12:45:00|980.9|978.9|981.6|979.6|981.7|979.7|980.9|978.9|277
1700139000000|2023-11-16 12:50:00|981.5|979.5|981.3|979.3|981.8|979.8|981.2|979.2|123
1700139300000|2023-11-16 12:55:00|981.1|979.1|981|979|981.2|979.2|980.9|978.9|459
1700139600000|2023-11-16 13:00:00|981.1|979.1|982.2|980.2|982.3|980.3|981.1|979.1|576
1700139900000|2023-11-16 13:05:00|982.1|980.1|982.3|980.3|982.7|980.7|982.1|980.1|346
1700140200000|2023-11-16 13:10:00|982.4|980.4|982|980|982.9|980.9|982|980|313
1700140500000|2023-11-16 13:15:00|982.1|980.1|982|980|982.2|980.2|981.8|979.8|382
1700140800000|2023-11-16 13:20:00|982.1|980.1|983|981|983.3|981.3|982.1|980.1|158
1700141100000|2023-11-16 13:25:00|983.1|981.1|982.7|980.7|983.1|981.1|982.6|980.6|123
1700141400000|2023-11-16 13:30:00|983.2|981.2|984.5|982.5|984.6|982.6|983.2|981.2|993
1700141700000|2023-11-16 13:35:00|984.6|982.6|985.1|983.1|985.1|983.1|984|982|244
1700142000000|2023-11-16 13:40:00|985.2|983.2|984.6|982.6|985.3|983.3|984.4|982.4|121
1700142300000|2023-11-16 13:45:00|984.7|982.7|985.1|983.1|985.4|983.4|984.7|982.7|85
1700142600000|2023-11-16 13:50:00|985.2|983.2|984.9|982.9|985.3|983.3|984.7|982.7|190
1700142900000|2023-11-16 13:55:00|985|983|985.9|983.9|985.9|983.9|984.9|982.9|521
1700143200000|2023-11-16 14:00:00|985.8|983.8|984.1|982.1|985.9|983.9|984.1|982.1|198
1700143500000|2023-11-16 14:05:00|984.2|982.2|983.6|981.6|984.2|982.2|983.4|981.4|207
1700143800000|2023-11-16 14:10:00|983.7|981.7|983|981|983.8|981.8|983|981|223
1700144100000|2023-11-16 14:15:00|983.1|981.1|982.1|980.1|983.7|981.7|982.1|980.1|429
1700144400000|2023-11-16 14:20:00|982.2|980.2|982|980|982.4|980.4|981.8|979.8|491
1700144700000|2023-11-16 14:25:00|981.9|979.9|980.9|978.9|982|980|980.8|978.8|1092
1700145000000|2023-11-16 14:30:00|980.2|979.7|981.6|981.1|981.9|981.4|980|979.5|5831
1700145300000|2023-11-16 14:35:00|981.7|981.2|982.9|982.4|982.9|982.4|980.9|980.4|1775
1700145600000|2023-11-16 14:40:00|982.8|982.3|983.5|983|983.9|983.4|981.9|981.4|1578
1700145900000|2023-11-16 14:45:00|983.6|983.1|984.2|983.7|984.9|984.4|983.6|983.1|1317
1700146200000|2023-11-16 14:50:00|984.4|983.9|984.4|983.9|985.1|984.6|984|983.5|1430
1700146500000|2023-11-16 14:55:00|984.5|984|984.5|984|985|984.5|984.3|983.8|1376
1700146800000|2023-11-16 15:00:00|984.6|984.1|985.1|984.6|985.7|985.2|984.2|983.7|1194
1700147100000|2023-11-16 15:05:00|985.2|984.7|984.6|984.1|986.4|985.9|984.5|984|1476
1700147400000|2023-11-16 15:10:00|984.5|984|983.5|983|984.7|984.2|983.4|982.9|1251
1700147700000|2023-11-16 15:15:00|983.4|982.9|982.8|982.3|983.6|983.1|982.6|982.1|491
1700148000000|2023-11-16 15:20:00|982.7|982.2|984.2|983.7|984.2|983.7|982.7|982.2|393
1700148300000|2023-11-16 15:25:00|984.1|983.6|983|982.5|984.1|983.6|982.8|982.3|462
1700148600000|2023-11-16 15:30:00|983.2|982.7|982.6|982.1|984.2|983.7|982.6|982.1|722
1700148900000|2023-11-16 15:35:00|982.7|982.2|982.5|982|983.1|982.6|982.3|981.8|989
1700149200000|2023-11-16 15:40:00|982.4|981.9|981.4|980.9|982.7|982.2|981|980.5|1089
1700149500000|2023-11-16 15:45:00|981.5|981|981.5|981|981.9|981.4|981|980.5|624
1700149800000|2023-11-16 15:50:00|981.4|980.9|980.4|979.9|981.6|981.1|980.4|979.9|1280
1700150100000|2023-11-16 15:55:00|980.3|979.8|981|980.5|981.1|980.6|980.3|979.8|650
1700150400000|2023-11-16 16:00:00|980.9|980.4|981.1|980.6|981.5|981|980.4|979.9|1395
1700150700000|2023-11-16 16:05:00|981|980.5|981.4|980.9|981.8|981.3|980.4|979.9|1131
1700151000000|2023-11-16 16:10:00|981.3|980.8|981|980.5|981.5|981|980.3|979.8|869
1700151300000|2023-11-16 16:15:00|980.9|980.4|979.9|979.4|981.1|980.6|979.8|979.3|1508
1700151600000|2023-11-16 16:20:00|980|979.5|978.7|978.2|980|979.5|978.6|978.1|1238
1700151900000|2023-11-16 16:25:00|978.6|978.1|978|977.5|978.7|978.2|977.8|977.3|1458
1700152200000|2023-11-16 16:30:00|977.9|977.4|979|978.5|979.1|978.6|977.6|977.1|1016
1700152500000|2023-11-16 16:35:00|979.1|978.6|978.7|978.2|979.3|978.8|978.6|978.1|991
1700152800000|2023-11-16 16:40:00|978.8|978.3|977.8|977.3|978.8|978.3|977.3|976.8|501
1700153100000|2023-11-16 16:45:00|977.9|977.4|978.6|978.1|978.8|978.3|977.8|977.3|448
1700153400000|2023-11-16 16:50:00|978.7|978.2|978|977.5|979.2|978.7|977.9|977.4|588
1700153700000|2023-11-16 16:55:00|978.1|977.6|978.9|978.4|978.9|978.4|978|977.5|365
1700154000000|2023-11-16 17:00:00|978.8|978.3|979.3|978.8|979.3|978.8|978.7|978.2|407
1700154300000|2023-11-16 17:05:00|979.4|978.9|980|979.5|980|979.5|979.4|978.9|421
1700154600000|2023-11-16 17:10:00|980.1|979.6|980.1|979.6|980.4|979.9|980|979.5|514
1700154900000|2023-11-16 17:15:00|980|979.5|980.3|979.8|980.7|980.2|979.9|979.4|407
1700155200000|2023-11-16 17:20:00|980.2|979.7|979.7|979.2|980.3|979.8|979.6|979.1|583
1700155500000|2023-11-16 17:25:00|979.8|979.3|980|979.5|980.4|979.9|979.8|979.3|323
1700155800000|2023-11-16 17:30:00|980.1|979.6|979.6|979.1|980.1|979.6|979.6|979.1|361
1700156100000|2023-11-16 17:35:00|979.7|979.2|980.6|980.1|980.6|980.1|979.5|979|329
1700156400000|2023-11-16 17:40:00|980.7|980.2|981.1|980.6|981.5|981|980.7|980.2|622
1700156700000|2023-11-16 17:45:00|981|980.5|980.9|980.4|981|980.5|980.8|980.3|215
1700157000000|2023-11-16 17:50:00|980.8|980.3|980.4|979.9|980.9|980.4|980.3|979.8|299
1700157300000|2023-11-16 17:55:00|980.5|980|980.6|980.1|980.6|980.1|980.2|979.7|124
1700157600000|2023-11-16 18:00:00|980.5|980|980.6|980.1|980.8|980.3|980.3|979.8|240
1700157900000|2023-11-16 18:05:00|980.4|979.9|980.4|979.9|980.8|980.3|980.3|979.8|336
1700158200000|2023-11-16 18:10:00|980.5|980|980.4|979.9|980.5|980|980|979.5|406
1700158500000|2023-11-16 18:15:00|980.3|979.8|980|979.5|980.5|980|980|979.5|292
1700158800000|2023-11-16 18:20:00|979.9|979.4|979.9|979.4|979.9|979.4|979.4|978.9|211
1700159100000|2023-11-16 18:25:00|980|979.5|980.2|979.7|980.8|980.3|980|979.5|247
1700159400000|2023-11-16 18:30:00|980.3|979.8|980.2|979.7|980.6|980.1|980.1|979.6|260
1700159700000|2023-11-16 18:35:00|980.3|979.8|980.7|980.2|981|980.5|980.3|979.8|272
1700160000000|2023-11-16 18:40:00|980.6|980.1|980.2|979.7|980.6|980.1|980.1|979.6|249
1700160300000|2023-11-16 18:45:00|980.1|979.6|979.5|979|980.2|979.7|979.4|978.9|381
1700160600000|2023-11-16 18:50:00|979.6|979.1|980.4|979.9|980.4|979.9|979.6|979.1|149
1700160900000|2023-11-16 18:55:00|980.2|979.7|979.9|979.4|980.2|979.7|979.9|979.4|184
1700161200000|2023-11-16 19:00:00|979.8|979.3|980.3|979.8|980.4|979.9|979.8|979.3|313
1700161500000|2023-11-16 19:05:00|980.2|979.7|980.1|979.6|980.6|980.1|979.8|979.3|416
1700161800000|2023-11-16 19:10:00|980.2|979.7|980.1|979.6|980.4|979.9|979.9|979.4|221
1700162100000|2023-11-16 19:15:00|980.2|979.7|980.4|979.9|980.4|979.9|979.9|979.4|218
1700162400000|2023-11-16 19:20:00|980.3|979.8|980.2|979.7|980.4|979.9|980.1|979.6|164
1700162700000|2023-11-16 19:25:00|980.1|979.6|980.1|979.6|980.2|979.7|979.9|979.4|174
1700163000000|2023-11-16 19:30:00|980|979.5|980.3|979.8|980.5|980|980|979.5|299
1700163300000|2023-11-16 19:35:00|980.2|979.7|980.6|980.1|980.8|980.3|980.2|979.7|186
1700163600000|2023-11-16 19:40:00|980.7|980.2|980.7|980.2|980.7|980.2|980.5|980|236
1700163900000|2023-11-16 19:45:00|980.8|980.3|980.8|980.3|981|980.5|980.7|980.2|359
1700164200000|2023-11-16 19:50:00|980.9|980.4|980|979.5|980.9|980.4|980|979.5|921
1700164500000|2023-11-16 19:55:00|980.1|979.6|980.3|979.8|980.5|980|980|979.5|355
1700164800000|2023-11-16 20:00:00|980.4|979.9|980.5|980|980.6|980.1|980.3|979.8|144
1700165100000|2023-11-16 20:05:00|980.4|979.9|980.3|979.8|980.5|980|980.2|979.7|123
1700165400000|2023-11-16 20:10:00|980.4|979.9|980.3|979.8|980.7|980.2|980.3|979.8|263
1700165700000|2023-11-16 20:15:00|980.2|979.7|980.4|979.9|980.5|980|980.2|979.7|251
1700166000000|2023-11-16 20:20:00|980.5|980|980.7|980.2|980.7|980.2|980.4|979.9|196
1700166300000|2023-11-16 20:25:00|980.6|980.1|980.7|980.2|980.7|980.2|980.5|980|241
1700166600000|2023-11-16 20:30:00|980.6|980.1|980.7|980.2|980.7|980.2|980.5|980|557
1700166900000|2023-11-16 20:35:00|980.6|980.1|981|980.5|981.1|980.6|980.6|980.1|365
1700167200000|2023-11-16 20:40:00|981.1|980.6|981.2|980.7|981.3|980.8|980.9|980.4|408
1700167500000|2023-11-16 20:45:00|981.1|980.6|980.8|980.3|981.2|980.7|980.8|980.3|688
1700167800000|2023-11-16 20:50:00|981|980.5|981.1|980.6|981.3|980.8|980.9|980.4|670
1700168100000|2023-11-16 20:55:00|980.9|980.4|980.9|980.4|981.4|980.9|980.9|980.4|6555
1700168400000|2023-11-16 21:00:00|981.9|979.9|981.3|979.3|981.9|979.9|981.3|979.3|1060
1700168700000|2023-11-16 21:05:00|981.2|979.2|981.4|979.4|981.4|979.4|980.9|978.9|384
1700169000000|2023-11-16 21:10:00|981.5|979.5|981.5|979.5|981.5|979.5|981.4|979.4|114
1700169300000|2023-11-16 21:15:00|981.6|979.6|981.9|979.9|982.2|980.2|981.6|979.6|111
1700169600000|2023-11-16 21:20:00|982|980|982|980|982.1|980.1|982|980|11
1700170500000|2023-11-16 21:35:00|982.1|980.1|982.1|980.1|982.1|980.1|982.1|980.1|13
1700170800000|2023-11-16 21:40:00|982.2|980.2|982|980|982.2|980.2|982|980|29
1700171100000|2023-11-16 21:45:00|982.1|980.1|982.2|980.2|982.2|980.2|982.1|980.1|77
1700171400000|2023-11-16 21:50:00|982.3|980.3|982.3|980.3|982.3|980.3|982.3|980.3|13
1700171700000|2023-11-16 21:55:00|982.4|980.4|983|981|983.2|981.2|982.4|980.4|32
1700174700000|2023-11-16 22:45:00|||||||||1
1700175000000|2023-11-16 22:50:00|983.1|981.1|983.1|981.1|983.1|981.1|983.1|981.1|0
1700175300000|2023-11-16 22:55:00|983|981|983|981|983|981|983|981|1
1700175600000|2023-11-16 23:00:00|982.9|980.9|982.5|980.5|983|981|982.4|980.4|0
1700175900000|2023-11-16 23:05:00|982.4|980.4|982.3|980.3|982.6|980.6|982.3|980.3|0
1700176200000|2023-11-16 23:10:00|982.4|980.4|982.3|980.3|982.4|980.4|982.2|980.2|0
1700176500000|2023-11-16 23:15:00|982.2|980.2|982.4|980.4|982.4|980.4|982.2|980.2|0
1700176800000|2023-11-16 23:20:00|982.5|980.5|982.3|980.3|982.5|980.5|982.3|980.3|0
1700177400000|2023-11-16 23:30:00|982.2|980.2|982.3|980.3|982.3|980.3|982.2|980.2|0
1700177700000|2023-11-16 23:35:00|982.2|980.2|982.3|980.3|982.3|980.3|982.2|980.2|0
1700178000000|2023-11-16 23:40:00|982.4|980.4|982.4|980.4|982.4|980.4|982.3|980.3|0
1700178300000|2023-11-16 23:45:00|982.5|980.5|982.3|980.3|982.5|980.5|982.2|980.2|0
1700178600000|2023-11-16 23:50:00|982.2|980.2|982.2|980.2|982.3|980.3|982.2|980.2|0
1700178900000|2023-11-16 23:55:00|982.1|980.1|982.1|980.1|982.1|980.1|982.1|980.1|0
1700179200000|2023-11-17 00:00:00|982.2|980.2|982.5|980.5|982.5|980.5|982.1|980.1|0
1700179500000|2023-11-17 00:05:00|982.4|980.4|982.3|980.3|982.5|980.5|982.3|980.3|0
1700179800000|2023-11-17 00:10:00|982.2|980.2|982.3|980.3|982.3|980.3|982.2|980.2|0
1700180100000|2023-11-17 00:15:00|982.2|980.2|982.3|980.3|982.3|980.3|982.2|980.2|0
1700180400000|2023-11-17 00:20:00|982.2|980.2|982.1|980.1|982.2|980.2|982|980|0
1700180700000|2023-11-17 00:25:00|982.2|980.2|982.2|980.2|982.3|980.3|982.2|980.2|0
1700181000000|2023-11-17 00:30:00|982.3|980.3|982.6|980.6|982.6|980.6|982.3|980.3|0
1700181300000|2023-11-17 00:35:00|982.5|980.5|982.6|980.6|982.6|980.6|982.5|980.5|0
1700181600000|2023-11-17 00:40:00|982.5|980.5|982.5|980.5|982.5|980.5|982.5|980.5|0
1700181900000|2023-11-17 00:45:00|982.6|980.6|982.6|980.6|982.6|980.6|982.5|980.5|0
1700182200000|2023-11-17 00:50:00|982.5|980.5|982.7|980.7|982.8|980.8|982.5|980.5|0
1700182500000|2023-11-17 00:55:00|982.8|980.8|982.6|980.6|982.8|980.8|982.5|980.5|0
1700182800000|2023-11-17 01:00:00|982.5|980.5|982.1|980.1|984.1|982.1|982|980|34
1700183100000|2023-11-17 01:05:00|982.3|980.3|981.9|979.9|982.5|980.5|981.6|979.6|59
1700183400000|2023-11-17 01:10:00|982|980|981.7|979.7|982.8|980.8|981.7|979.7|39
1700183700000|2023-11-17 01:15:00|981.5|979.5|981.9|979.9|982.1|980.1|981.2|979.2|108
1700184000000|2023-11-17 01:20:00|981.6|979.6|982.5|980.5|982.9|980.9|981.5|979.5|47
1700184300000|2023-11-17 01:25:00|982.9|980.9|982.5|980.5|983.1|981.1|982.1|980.1|97
1700184600000|2023-11-17 01:30:00|982.3|980.3|982.7|980.7|983.3|981.3|981.9|979.9|78
1700184900000|2023-11-17 01:35:00|982.5|980.5|981.8|979.8|983|981|981.8|979.8|40
1700185200000|2023-11-17 01:40:00|981.9|979.9|981.9|979.9|982.5|980.5|981.9|979.9|43
1700185500000|2023-11-17 01:45:00|981.7|979.7|981|979|981.8|979.8|981|979|17
1700185800000|2023-11-17 01:50:00|980.9|978.9|981.3|979.3|981.6|979.6|980.9|978.9|20
1700186100000|2023-11-17 01:55:00|980.8|978.8|980.3|978.3|980.8|978.8|980.2|978.2|28
1700186400000|2023-11-17 02:00:00|980.6|978.6|980.5|978.5|980.6|978.6|980.2|978.2|35
1700186700000|2023-11-17 02:05:00|980.8|978.8|979.8|977.8|980.9|978.9|979.6|977.6|17
1700187000000|2023-11-17 02:10:00|979.5|977.5|980.2|978.2|980.2|978.2|979.2|977.2|17
1700187300000|2023-11-17 02:15:00|979.8|977.8|979.8|977.8|979.9|977.9|979.6|977.6|15
1700187600000|2023-11-17 02:20:00|980|978|980.3|978.3|980.4|978.4|979.8|977.8|20
1700187900000|2023-11-17 02:25:00|980.5|978.5|979.9|977.9|980.5|978.5|979.8|977.8|14
1700188200000|2023-11-17 02:30:00|979.8|977.8|979.5|977.5|979.9|977.9|979.4|977.4|24
1700188500000|2023-11-17 02:35:00|979.7|977.7|979.5|977.5|979.7|977.7|979.5|977.5|9
1700188800000|2023-11-17 02:40:00|979.4|977.4|979.2|977.2|979.4|977.4|979.2|977.2|9
1700189100000|2023-11-17 02:45:00|979.8|977.8|980.3|978.3|980.3|978.3|979.7|977.7|20
1700189400000|2023-11-17 02:50:00|980.2|978.2|980.7|978.7|980.7|978.7|980.1|978.1|47
1700189700000|2023-11-17 02:55:00|980.8|978.8|981.1|979.1|981.1|979.1|980.3|978.3|39
1700190000000|2023-11-17 03:00:00|980.9|978.9|980.5|978.5|980.9|978.9|980.4|978.4|28
1700190300000|2023-11-17 03:05:00|980.4|978.4|979.7|977.7|980.4|978.4|979.7|977.7|79
1700190600000|2023-11-17 03:10:00|979.6|977.6|980.3|978.3|980.3|978.3|979.6|977.6|19
1700190900000|2023-11-17 03:15:00|980.1|978.1|979.8|977.8|980.6|978.6|979.8|977.8|79
1700191200000|2023-11-17 03:20:00|979.9|977.9|980|978|980.2|978.2|979.8|977.8|89
1700191500000|2023-11-17 03:25:00|979.9|977.9|980.5|978.5|980.5|978.5|979.8|977.8|21
1700191800000|2023-11-17 03:30:00|980.4|978.4|979.9|977.9|980.4|978.4|979.9|977.9|70
1700192100000|2023-11-17 03:35:00|979.8|977.8|980|978|980|978|979.8|977.8|28
1700192400000|2023-11-17 03:40:00|979.9|977.9|979.5|977.5|979.9|977.9|979.5|977.5|25
1700192700000|2023-11-17 03:45:00|979.6|977.6|980|978|980|978|979.6|977.6|15
1700193000000|2023-11-17 03:50:00|979.8|977.8|979.8|977.8|979.9|977.9|979.8|977.8|12
1700193300000|2023-11-17 03:55:00|979.9|977.9|980|978|980|978|979.9|977.9|10
1700193600000|2023-11-17 04:00:00|980.1|978.1|980|978|980.2|978.2|980|978|24
1700193900000|2023-11-17 04:05:00|979.7|977.7|979.7|977.7|979.7|977.7|979.7|977.7|6
1700194200000|2023-11-17 04:10:00|979.8|977.8|979.6|977.6|979.8|977.8|979.6|977.6|27
1700194500000|2023-11-17 04:15:00|979.4|977.4|979.4|977.4|979.4|977.4|979.4|977.4|8
1700194800000|2023-11-17 04:20:00|979.3|977.3|979.3|977.3|979.4|977.4|979.2|977.2|22
1700195100000|2023-11-17 04:25:00|979.7|977.7|979.6|977.6|979.7|977.7|979.6|977.6|7
1700195400000|2023-11-17 04:30:00|979.7|977.7|979.5|977.5|979.9|977.9|979.5|977.5|7
1700195700000|2023-11-17 04:35:00|979.6|977.6|979.6|977.6|979.6|977.6|979.6|977.6|1
1700196000000|2023-11-17 04:40:00|979.7|977.7|979.7|977.7|979.7|977.7|979.7|977.7|1
1700196300000|2023-11-17 04:45:00|979.6|977.6|979.6|977.6|979.6|977.6|979.5|977.5|9
1700196600000|2023-11-17 04:50:00|979.8|977.8|979.9|977.9|979.9|977.9|979.8|977.8|15
1700196900000|2023-11-17 04:55:00|980|978|980.1|978.1|980.1|978.1|980|978|7
1700197200000|2023-11-17 05:00:00|979.8|977.8|979.4|977.4|979.9|977.9|979.4|977.4|15
1700197500000|2023-11-17 05:05:00|979.3|977.3|979.5|977.5|979.6|977.6|979.3|977.3|6
1700197800000|2023-11-17 05:10:00|979|977|978.7|976.7|979.2|977.2|978.7|976.7|18
1700198100000|2023-11-17 05:15:00|978.8|976.8|978.8|976.8|979|977|978.7|976.7|18
1700198400000|2023-11-17 05:20:00|978.9|976.9|978|976|978.9|976.9|978|976|279
1700198700000|2023-11-17 05:25:00|978.1|976.1|978.6|976.6|978.6|976.6|978|976|47
1700199000000|2023-11-17 05:30:00|978.5|976.5|978.2|976.2|978.5|976.5|977.9|975.9|30
1700199300000|2023-11-17 05:35:00|978.3|976.3|977.9|975.9|978.3|976.3|977.9|975.9|13
1700199600000|2023-11-17 05:40:00|977.8|975.8|978|976|978.1|976.1|977.7|975.7|29
1700199900000|2023-11-17 05:45:00|978.1|976.1|978.1|976.1|978.2|976.2|978|976|9
1700200200000|2023-11-17 05:50:00|978|976|978.4|976.4|978.4|976.4|978|976|20
1700200500000|2023-11-17 05:55:00|978.3|976.3|978.6|976.6|978.7|976.7|978.3|976.3|10
1700200800000|2023-11-17 06:00:00|978.7|976.7|978.8|976.8|979|977|978.7|976.7|20
1700201100000|2023-11-17 06:05:00|978.9|976.9|979|977|979|977|978.9|976.9|4
1700201400000|2023-11-17 06:10:00|978.8|976.8|978.7|976.7|978.8|976.8|978.5|976.5|27
1700201700000|2023-11-17 06:15:00|979|977|978.6|976.6|979.2|977.2|978.6|976.6|24
1700202000000|2023-11-17 06:20:00|978.5|976.5|978.1|976.1|978.6|976.6|978.1|976.1|37
1700202300000|2023-11-17 06:25:00|978|976|978.4|976.4|978.4|976.4|977.8|975.8|75
1700202600000|2023-11-17 06:30:00|978.6|976.6|978.7|976.7|978.7|976.7|978.5|976.5|25
1700202900000|2023-11-17 06:35:00|978.6|976.6|978.7|976.7|978.8|976.8|978.6|976.6|34
1700203200000|2023-11-17 06:40:00|978.6|976.6|978.2|976.2|978.6|976.6|978.2|976.2|52
1700203500000|2023-11-17 06:45:00|978.1|976.1|978.9|976.9|978.9|976.9|978.1|976.1|64
1700203800000|2023-11-17 06:50:00|978.6|976.6|978.8|976.8|978.8|976.8|978.6|976.6|18
1700204100000|2023-11-17 06:55:00|978.7|976.7|978.7|976.7|979|977|978.6|976.6|49
1700204400000|2023-11-17 07:00:00|978.6|976.6|977.9|975.9|978.7|976.7|977.8|975.8|47
1700204700000|2023-11-17 07:05:00|978|976|977.7|975.7|978.5|976.5|977.7|975.7|111
1700205000000|2023-11-17 07:10:00|977.8|975.8|977.9|975.9|977.9|975.9|977.5|975.5|54
1700205300000|2023-11-17 07:15:00|977.8|975.8|978|976|978|976|977.6|975.6|100
1700205600000|2023-11-17 07:20:00|978.1|976.1|977.9|975.9|978.3|976.3|977.8|975.8|91
1700205900000|2023-11-17 07:25:00|977.8|975.8|978.2|976.2|978.2|976.2|977.7|975.7|50
1700206200000|2023-11-17 07:30:00|978.1|976.1|977.8|975.8|978.1|976.1|977.7|975.7|59
1700206500000|2023-11-17 07:35:00|977.9|975.9|978.7|976.7|978.8|976.8|977.9|975.9|246
1700206800000|2023-11-17 07:40:00|978.6|976.6|978.1|976.1|978.6|976.6|978.1|976.1|55
1700207100000|2023-11-17 07:45:00|978.2|976.2|978.6|976.6|978.7|976.7|978.1|976.1|87
1700207400000|2023-11-17 07:50:00|978.5|976.5|978.6|976.6|978.6|976.6|978.4|976.4|47
1700207700000|2023-11-17 07:55:00|978.7|976.7|978.6|976.6|978.7|976.7|978.5|976.5|86
1700208000000|2023-11-17 08:00:00|978.7|976.7|978.7|976.7|978.9|976.9|978.3|976.3|267
1700208300000|2023-11-17 08:05:00|978.6|976.6|978.8|976.8|978.8|976.8|978.2|976.2|288
1700208600000|2023-11-17 08:10:00|978.7|976.7|978.7|976.7|978.8|976.8|978.3|976.3|189
1700208900000|2023-11-17 08:15:00|978.8|976.8|979|977|979|977|978.7|976.7|171
1700209200000|2023-11-17 08:20:00|978.9|976.9|979|977|979.1|977.1|978.7|976.7|87
1700209500000|2023-11-17 08:25:00|978.9|976.9|979.1|977.1|979.2|977.2|978.8|976.8|120
1700209800000|2023-11-17 08:30:00|979.3|977.3|980.2|978.2|980.3|978.3|979.2|977.2|353
1700210100000|2023-11-17 08:35:00|980.1|978.1|980.3|978.3|980.3|978.3|979.9|977.9|195
1700210400000|2023-11-17 08:40:00|980.2|978.2|980.3|978.3|980.4|978.4|980.2|978.2|150
1700210700000|2023-11-17 08:45:00|980.2|978.2|979.9|977.9|980.2|978.2|979.7|977.7|160
1700211000000|2023-11-17 08:50:00|979.8|977.8|979.9|977.9|980|978|979.8|977.8|76
1700211300000|2023-11-17 08:55:00|979.8|977.8|980|978|980.2|978.2|979.8|977.8|284
1700211600000|2023-11-17 09:00:00|980.1|978.1|980.2|978.2|980.3|978.3|979.9|977.9|154
1700211900000|2023-11-17 09:05:00|980.3|978.3|980.8|978.8|980.8|978.8|980.3|978.3|72
1700212200000|2023-11-17 09:10:00|980.7|978.7|981.6|979.6|981.6|979.6|980.7|978.7|176
1700212500000|2023-11-17 09:15:00|981.7|979.7|981.1|979.1|981.7|979.7|981.1|979.1|255
1700212800000|2023-11-17 09:20:00|981|979|980.6|978.6|981|979|980.5|978.5|81
1700213100000|2023-11-17 09:25:00|980.5|978.5|980.8|978.8|980.8|978.8|980.3|978.3|92
1700213400000|2023-11-17 09:30:00|980.9|978.9|981.2|979.2|981.2|979.2|980.9|978.9|56
1700213700000|2023-11-17 09:35:00|981.1|979.1|981|979|981.1|979.1|980.9|978.9|158
1700214000000|2023-11-17 09:40:00|981.1|979.1|981.3|979.3|981.5|979.5|980.9|978.9|200
1700214300000|2023-11-17 09:45:00|981.4|979.4|981.3|979.3|981.6|979.6|981.2|979.2|46
1700214600000|2023-11-17 09:50:00|981.4|979.4|981.6|979.6|981.6|979.6|981.3|979.3|39
1700214900000|2023-11-17 09:55:00|981.5|979.5|981.1|979.1|981.5|979.5|981.1|979.1|32
1700215200000|2023-11-17 10:00:00|981.2|979.2|981.6|979.6|981.7|979.7|981.1|979.1|80
1700215500000|2023-11-17 10:05:00|981.5|979.5|981.9|979.9|981.9|979.9|981.5|979.5|91
1700215800000|2023-11-17 10:10:00|982|980|982.5|980.5|982.6|980.6|982|980|157
1700216100000|2023-11-17 10:15:00|982.4|980.4|982.8|980.8|982.8|980.8|982.4|980.4|474
1700216400000|2023-11-17 10:20:00|982.7|980.7|983.2|981.2|983.3|981.3|982.7|980.7|216
1700216700000|2023-11-17 10:25:00|983.3|981.3|983.5|981.5|983.5|981.5|983.2|981.2|90
1700217000000|2023-11-17 10:30:00|983.4|981.4|983.3|981.3|983.5|981.5|983.1|981.1|226
1700217300000|2023-11-17 10:35:00|983.4|981.4|983.7|981.7|983.7|981.7|982.9|980.9|103
1700217600000|2023-11-17 10:40:00|983.8|981.8|984.2|982.2|984.2|982.2|983.6|981.6|255
1700217900000|2023-11-17 10:45:00|984.1|982.1|984|982|984.2|982.2|983.9|981.9|151
1700218200000|2023-11-17 10:50:00|984.1|982.1|984.9|982.9|985|983|984.1|982.1|443
1700218500000|2023-11-17 10:55:00|985|983|984.8|982.8|985.2|983.2|984.8|982.8|212
1700218800000|2023-11-17 11:00:00|984.7|982.7|984|982|984.7|982.7|984|982|117
1700219100000|2023-11-17 11:05:00|984.1|982.1|984|982|984.4|982.4|983.8|981.8|42
1700219400000|2023-11-17 11:10:00|984.1|982.1|984.7|982.7|984.7|982.7|984.1|982.1|40
1700219700000|2023-11-17 11:15:00|984.6|982.6|984.5|982.5|984.7|982.7|984.4|982.4|71
1700220000000|2023-11-17 11:20:00|984.4|982.4|983.9|981.9|984.4|982.4|983.8|981.8|185
1700220300000|2023-11-17 11:25:00|984|982|984.1|982.1|984.1|982.1|983.9|981.9|116
1700220600000|2023-11-17 11:30:00|984|982|983.7|981.7|984|982|983.7|981.7|65
1700220900000|2023-11-17 11:35:00|983.6|981.6|983.1|981.1|983.6|981.6|983.1|981.1|37
1700221200000|2023-11-17 11:40:00|982.9|980.9|982.7|980.7|983|981|982.7|980.7|24
1700221500000|2023-11-17 11:45:00|982.9|980.9|983.3|981.3|983.3|981.3|982.9|980.9|29
1700221800000|2023-11-17 11:50:00|983.2|981.2|983.4|981.4|983.6|981.6|983.2|981.2|30
1700222100000|2023-11-17 11:55:00|983.3|981.3|983.5|981.5|983.5|981.5|983.3|981.3|26
1700222400000|2023-11-17 12:00:00|983.4|981.4|983.8|981.8|983.8|981.8|983.4|981.4|47
1700222700000|2023-11-17 12:05:00|984|982|983.8|981.8|984.1|982.1|983.8|981.8|24
1700223000000|2023-11-17 12:10:00|983.7|981.7|983.5|981.5|983.7|981.7|983.4|981.4|31
1700223300000|2023-11-17 12:15:00|983.4|981.4|983.1|981.1|983.4|981.4|983|981|12
1700223600000|2023-11-17 12:20:00|982.6|980.6|982.8|980.8|982.8|980.8|982.6|980.6|21
1700223900000|2023-11-17 12:25:00|982.9|980.9|983.4|981.4|983.4|981.4|982.8|980.8|11
1700224200000|2023-11-17 12:30:00|983.6|981.6|983.8|981.8|983.9|981.9|983.6|981.6|85
1700224500000|2023-11-17 12:35:00|984|982|984.1|982.1|984.1|982.1|983.7|981.7|67
1700224800000|2023-11-17 12:40:00|984.2|982.2|984.2|982.2|984.5|982.5|984.1|982.1|280
1700225100000|2023-11-17 12:45:00|984.1|982.1|984.1|982.1|984.4|982.4|984|982|70
1700225400000|2023-11-17 12:50:00|984.2|982.2|984.3|982.3|984.4|982.4|984.1|982.1|82
1700225700000|2023-11-17 12:55:00|984.2|982.2|984.3|982.3|984.3|982.3|983.7|981.7|506
1700226000000|2023-11-17 13:00:00|984.2|982.2|984.2|982.2|984.2|982.2|983.7|981.7|397
1700226300000|2023-11-17 13:05:00|984.3|982.3|984.9|982.9|984.9|982.9|984.3|982.3|181
1700226600000|2023-11-17 13:10:00|984.8|982.8|984.9|982.9|985|983|984.6|982.6|124
1700226900000|2023-11-17 13:15:00|984.7|982.7|984.1|982.1|984.7|982.7|984|982|87
1700227200000|2023-11-17 13:20:00|984|982|984.2|982.2|984.4|982.4|983.9|981.9|106
1700227500000|2023-11-17 13:25:00|984.3|982.3|984.1|982.1|984.3|982.3|983.8|981.8|109
1700227800000|2023-11-17 13:30:00|984|982|984.1|982.1|984.2|982.2|983.6|981.6|336
1700228100000|2023-11-17 13:35:00|984|982|983.2|981.2|984.3|982.3|983.2|981.2|288
1700228400000|2023-11-17 13:40:00|983.3|981.3|983.1|981.1|983.3|981.3|982.9|980.9|209
1700228700000|2023-11-17 13:45:00|982.9|980.9|983|981|983.2|981.2|982.7|980.7|127
1700229000000|2023-11-17 13:50:00|983.1|981.1|982.4|980.4|983.1|981.1|982.4|980.4|201
1700229300000|2023-11-17 13:55:00|982.3|980.3|982.8|980.8|983|981|982.3|980.3|131
1700229600000|2023-11-17 14:00:00|982.7|980.7|983.4|981.4|983.5|981.5|982.7|980.7|108
1700229900000|2023-11-17 14:05:00|983.3|981.3|982.6|980.6|983.5|981.5|982.3|980.3|101
1700230200000|2023-11-17 14:10:00|982.5|980.5|983|981|983|981|982.4|980.4|181
1700230500000|2023-11-17 14:15:00|982.9|980.9|983.3|981.3|983.4|981.4|982.9|980.9|169
1700230800000|2023-11-17 14:20:00|983.2|981.2|983.2|981.2|983.7|981.7|983.1|981.1|289
1700231100000|2023-11-17 14:25:00|983|981|982.4|980.4|983.2|981.2|982.3|980.3|347
1700231400000|2023-11-17 14:30:00|981.7|981.2|984.3|983.8|984.4|983.9|981.7|981.2|3419
1700231700000|2023-11-17 14:35:00|984.4|983.9|981.9|981.4|984.4|983.9|980.9|980.4|2699
1700232000000|2023-11-17 14:40:00|981.8|981.3|982.1|981.6|982.2|981.7|980.7|980.2|1257
1700232300000|2023-11-17 14:45:00|982.2|981.7|981.9|981.4|982.7|982.2|981.4|980.9|742
1700232600000|2023-11-17 14:50:00|982|981.5|981|980.5|982.4|981.9|981|980.5|950
1700232900000|2023-11-17 14:55:00|980.9|980.4|981|980.5|981.2|980.7|979.9|979.4|1218
1700233200000|2023-11-17 15:00:00|980.9|980.4|981.3|980.8|981.5|981|980.5|980|676
1700233500000|2023-11-17 15:05:00|981.4|980.9|981.7|981.2|982.1|981.6|980.8|980.3|472
1700233800000|2023-11-17 15:10:00|981.8|981.3|981.4|980.9|982|981.5|980.7|980.2|469
1700234100000|2023-11-17 15:15:00|981.5|981|981.8|981.3|982.2|981.7|981.4|980.9|505
1700234400000|2023-11-17 15:20:00|981.9|981.4|982|981.5|982.1|981.6|981.3|980.8|466
1700234700000|2023-11-17 15:25:00|981.9|981.4|982|981.5|982|981.5|981.4|980.9|693
1700235000000|2023-11-17 15:30:00|981.9|981.4|981.1|980.6|982|981.5|981|980.5|765
1700235300000|2023-11-17 15:35:00|981.2|980.7|981.7|981.2|981.9|981.4|981.1|980.6|592
1700235600000|2023-11-17 15:40:00|981.8|981.3|981.5|981|981.8|981.3|981.2|980.7|549
1700235900000|2023-11-17 15:45:00|981.4|980.9|982.2|981.7|982.2|981.7|981.2|980.7|710
1700236200000|2023-11-17 15:50:00|982.1|981.6|983.2|982.7|983.4|982.9|982|981.5|591
1700236500000|2023-11-17 15:55:00|983.1|982.6|982.9|982.4|983.3|982.8|982.8|982.3|740
1700236800000|2023-11-17 16:00:00|983|982.5|982.4|981.9|983.2|982.7|982.2|981.7|1058
1700237100000|2023-11-17 16:05:00|982.3|981.8|982.4|981.9|982.4|981.9|981.6|981.1|671
1700237400000|2023-11-17 16:10:00|982.5|982|983.1|982.6|983.4|982.9|982.3|981.8|620
1700237700000|2023-11-17 16:15:00|983|982.5|982.1|981.6|983|982.5|982|981.5|567
1700238000000|2023-11-17 16:20:00|982|981.5|982.4|981.9|982.6|982.1|981.8|981.3|712
1700238300000|2023-11-17 16:25:00|982.3|981.8|981.5|981|982.3|981.8|981.1|980.6|1251
1700238600000|2023-11-17 16:30:00|981.4|980.9|980.7|980.2|981.6|981.1|980.4|979.9|1342
1700238900000|2023-11-17 16:35:00|980.8|980.3|980.9|980.4|980.9|980.4|980.3|979.8|694
1700239200000|2023-11-17 16:40:00|980.8|980.3|980.7|980.2|980.8|980.3|980.3|979.8|557
1700239500000|2023-11-17 16:45:00|980.6|980.1|980.9|980.4|981|980.5|980.4|979.9|496
1700239800000|2023-11-17 16:50:00|980.8|980.3|981|980.5|981.3|980.8|980.7|980.2|303
1700240100000|2023-11-17 16:55:00|980.9|980.4|981.4|980.9|981.4|980.9|980.9|980.4|258
1700240400000|2023-11-17 17:00:00|981.3|980.8|981.8|981.3|982|981.5|981.2|980.7|240
1700240700000|2023-11-17 17:05:00|981.7|981.2|982.4|981.9|982.5|982|981.7|981.2|341
1700241000000|2023-11-17 17:10:00|982.3|981.8|983|982.5|983|982.5|982.2|981.7|311
1700241300000|2023-11-17 17:15:00|982.9|982.4|983.2|982.7|983.5|983|982.8|982.3|566
1700241600000|2023-11-17 17:20:00|983.1|982.6|982.7|982.2|983.1|982.6|982.7|982.2|347
1700241900000|2023-11-17 17:25:00|982.6|982.1|982.9|982.4|982.9|982.4|982.3|981.8|391
1700242200000|2023-11-17 17:30:00|983|982.5|983.3|982.8|983.3|982.8|982.9|982.4|365
1700242500000|2023-11-17 17:35:00|983.2|982.7|983.2|982.7|983.3|982.8|982.9|982.4|342
1700242800000|2023-11-17 17:40:00|983.3|982.8|983.1|982.6|983.4|982.9|983.1|982.6|254
1700243100000|2023-11-17 17:45:00|983.2|982.7|983.1|982.6|983.2|982.7|982.6|982.1|362
1700243400000|2023-11-17 17:50:00|983|982.5|982.8|982.3|983.2|982.7|982.8|982.3|161
1700243700000|2023-11-17 17:55:00|982.9|982.4|982.9|982.4|983|982.5|982.7|982.2|275
1700244000000|2023-11-17 18:00:00|983|982.5|982.6|982.1|983.1|982.6|982.6|982.1|350
1700244300000|2023-11-17 18:05:00|982.5|982|983|982.5|983.1|982.6|982.5|982|491
1700244600000|2023-11-17 18:10:00|982.9|982.4|983.3|982.8|983.3|982.8|982.6|982.1|344
1700244900000|2023-11-17 18:15:00|983.2|982.7|982.9|982.4|983.3|982.8|982.9|982.4|287
1700245200000|2023-11-17 18:20:00|983|982.5|982.9|982.4|983.2|982.7|982.8|982.3|336
1700245500000|2023-11-17 18:25:00|982.8|982.3|982.7|982.2|982.9|982.4|982.6|982.1|378
1700245800000|2023-11-17 18:30:00|982.8|982.3|983|982.5|983|982.5|982.8|982.3|300
1700246100000|2023-11-17 18:35:00|983.1|982.6|983.3|982.8|983.3|982.8|983|982.5|337
1700246400000|2023-11-17 18:40:00|983.4|982.9|983.1|982.6|983.4|982.9|983|982.5|415
1700246700000|2023-11-17 18:45:00|983|982.5|982.9|982.4|983.1|982.6|982.6|982.1|416
1700247000000|2023-11-17 18:50:00|982.8|982.3|982.8|982.3|982.8|982.3|982.6|982.1|250
1700247300000|2023-11-17 18:55:00|982.9|982.4|983.1|982.6|983.2|982.7|982.9|982.4|220
1700247600000|2023-11-17 19:00:00|983.2|982.7|983.2|982.7|983.3|982.8|983.1|982.6|359
1700247900000|2023-11-17 19:05:00|983.1|982.6|983.2|982.7|983.2|982.7|983|982.5|335
1700248200000|2023-11-17 19:10:00|983.1|982.6|982.9|982.4|983.2|982.7|982.9|982.4|342
1700248500000|2023-11-17 19:15:00|983|982.5|983|982.5|983.1|982.6|982.9|982.4|328
1700248800000|2023-11-17 19:20:00|982.9|982.4|982.8|982.3|982.9|982.4|982.6|982.1|297
1700249100000|2023-11-17 19:25:00|982.7|982.2|982.7|982.2|982.8|982.3|982.7|982.2|150
1700249400000|2023-11-17 19:30:00|982.8|982.3|982.6|982.1|982.8|982.3|982.5|982|315
1700249700000|2023-11-17 19:35:00|982.7|982.2|982.4|981.9|982.7|982.2|982.3|981.8|402
1700250000000|2023-11-17 19:40:00|982.3|981.8|982.4|981.9|982.5|982|982.1|981.6|566
1700250300000|2023-11-17 19:45:00|982.3|981.8|982|981.5|982.4|981.9|981.9|981.4|396
1700250600000|2023-11-17 19:50:00|982.1|981.6|982|981.5|982.1|981.6|981.9|981.4|251
1700250900000|2023-11-17 19:55:00|982.1|981.6|982|981.5|982.1|981.6|981.9|981.4|258
1700251200000|2023-11-17 20:00:00|981.9|981.4|981.6|981.1|981.9|981.4|981.5|981|643
1700251500000|2023-11-17 20:05:00|981.7|981.2|981.7|981.2|981.9|981.4|981.6|981.1|660
1700251800000|2023-11-17 20:10:00|981.6|981.1|981.6|981.1|981.8|981.3|981.4|980.9|594
1700252100000|2023-11-17 20:15:00|981.7|981.2|981.5|981|981.7|981.2|981.4|980.9|764
1700252400000|2023-11-17 20:20:00|981.6|981.1|981.9|981.4|982|981.5|981.5|981|458
1700252700000|2023-11-17 20:25:00|981.8|981.3|981.7|981.2|982.1|981.6|981.7|981.2|964
1700253000000|2023-11-17 20:30:00|981.8|981.3|981.5|981|981.9|981.4|981.3|980.8|758
1700253300000|2023-11-17 20:35:00|981.6|981.1|981.5|981|981.6|981.1|981.4|980.9|319
1700253600000|2023-11-17 20:40:00|981.6|981.1|981.7|981.2|981.8|981.3|981.3|980.8|579
1700253900000|2023-11-17 20:45:00|981.6|981.1|981.6|981.1|981.7|981.2|981.4|980.9|610
1700254200000|2023-11-17 20:50:00|981.5|981|981.8|981.3|982|981.5|981.4|980.9|1052
1700254500000|2023-11-17 20:55:00|981.7|981.2|982.5|982|982.8|982.3|981.7|981.2|8916
1700254800000|2023-11-17 21:00:00|983.2|981.2|982.6|980.6|983.3|981.3|982.5|980.5|798
1700255100000|2023-11-17 21:05:00|982.7|980.7|982.5|980.5|982.7|980.7|982.4|980.4|379
1700255400000|2023-11-17 21:10:00|982.4|980.4|982.1|980.1|982.5|980.5|982|980|321
1700255700000|2023-11-17 21:15:00|982|980|982.4|980.4|982.4|980.4|982|980|48
1700256000000|2023-11-17 21:20:00|982.3|980.3|982.3|980.3|982.3|980.3|982.3|980.3|3
1700256300000|2023-11-17 21:25:00|982.4|980.4|982.4|980.4|982.4|980.4|982.4|980.4|13
1700256600000|2023-11-17 21:30:00|982.5|980.5|982.2|980.2|982.5|980.5|982.1|980.1|282
1700256900000|2023-11-17 21:35:00|||||||||1
1700257200000|2023-11-17 21:40:00|982.3|980.3|982.3|980.3|982.3|980.3|982.3|980.3|9
1700257500000|2023-11-17 21:45:00|982.2|980.2|982.3|980.3|982.5|980.5|982.2|980.2|61
1700257800000|2023-11-17 21:50:00|982.2|980.2|982.2|980.2|982.2|980.2|982.1|980.1|30
1700258100000|2023-11-17 21:55:00|982.1|980.1|981.8|979.8|982.3|980.3|981.6|979.6|52
1700435100000|2023-11-19 23:05:00|982.5|980.5|983.9|981.9|983.9|981.9|982.5|980.5|11
1700435400000|2023-11-19 23:10:00|984|982|984|982|984.1|982.1|983.9|981.9|15
1700435700000|2023-11-19 23:15:00|984.1|982.1|984|982|984.1|982.1|984|982|9
1700436000000|2023-11-19 23:20:00|983.9|981.9|983.7|981.7|983.9|981.9|983.7|981.7|52
1700436300000|2023-11-19 23:25:00|983.3|981.3|983.3|981.3|983.3|981.3|983.3|981.3|1
1700436600000|2023-11-19 23:30:00|983.9|981.9|983.9|981.9|983.9|981.9|983.8|981.8|18
1700436900000|2023-11-19 23:35:00|983.8|981.8|983.5|981.5|983.8|981.8|983.5|981.5|23
1700437200000|2023-11-19 23:40:00|983.7|981.7|983.8|981.8|983.8|981.8|983.7|981.7|27
1700437500000|2023-11-19 23:45:00|984.1|982.1|984.1|982.1|984.1|982.1|984|982|9
1700437800000|2023-11-19 23:50:00|983.8|981.8|983.8|981.8|983.8|981.8|983.8|981.8|2
1700438100000|2023-11-19 23:55:00|983.7|981.7|983.5|981.5|983.7|981.7|983.5|981.5|3
1700438400000|2023-11-20 00:00:00|983.3|981.3|983.1|981.1|983.3|981.3|982.9|980.9|23
1700438700000|2023-11-20 00:05:00|982.6|980.6|982.3|980.3|982.8|980.8|982.3|980.3|15
1700439000000|2023-11-20 00:10:00|982.5|980.5|982.7|980.7|983.1|981.1|982.5|980.5|4
1700439300000|2023-11-20 00:15:00|983.1|981.1|983.1|981.1|983.2|981.2|983|981|45
1700439600000|2023-11-20 00:20:00|983|981|983.3|981.3|983.4|981.4|983|981|87
1700439900000|2023-11-20 00:25:00|983.2|981.2|983.2|981.2|983.2|981.2|982.9|980.9|39
1700440200000|2023-11-20 00:30:00|983.3|981.3|983.1|981.1|983.3|981.3|982.9|980.9|61
1700440500000|2023-11-20 00:35:00|983.6|981.6|983.6|981.6|983.7|981.7|983.5|981.5|29
1700440800000|2023-11-20 00:40:00|983.3|981.3|983.4|981.4|983.4|981.4|983.1|981.1|4
1700441100000|2023-11-20 00:45:00|983.5|981.5|983.5|981.5|983.5|981.5|983.5|981.5|1
1700441400000|2023-11-20 00:50:00|983.6|981.6|983.5|981.5|983.6|981.6|983.3|981.3|7
1700441700000|2023-11-20 00:55:00|983.7|981.7|983.4|981.4|983.7|981.7|983.1|981.1|25
1700442000000|2023-11-20 01:00:00|983.6|981.6|983.7|981.7|983.7|981.7|983|981|92
1700442300000|2023-11-20 01:05:00|984|982|983.9|981.9|984.7|982.7|983.9|981.9|143
1700442600000|2023-11-20 01:10:00|984|982|984.1|982.1|984.3|982.3|983.6|981.6|109
1700442900000|2023-11-20 01:15:00|984.2|982.2|984.6|982.6|985.1|983.1|984|982|115
1700443200000|2023-11-20 01:20:00|984.3|982.3|983.5|981.5|984.3|982.3|982.7|980.7|104
1700443500000|2023-11-20 01:25:00|983.6|981.6|984.7|982.7|984.7|982.7|983.6|981.6|21
1700443800000|2023-11-20 01:30:00|984.3|982.3|983.4|981.4|984.7|982.7|983.4|981.4|116
1700444100000|2023-11-20 01:35:00|983.6|981.6|983.4|981.4|984.2|982.2|983.1|981.1|62
1700444400000|2023-11-20 01:40:00|983.2|981.2|981.5|979.5|983.4|981.4|981.5|979.5|82
1700444700000|2023-11-20 01:45:00|982|980|982.5|980.5|982.7|980.7|981.9|979.9|31
1700445000000|2023-11-20 01:50:00|982.3|980.3|983|981|983.2|981.2|982.1|980.1|27
1700445300000|2023-11-20 01:55:00|983.3|981.3|983|981|983.5|981.5|982.7|980.7|95
1700445600000|2023-11-20 02:00:00|983.1|981.1|983.3|981.3|983.7|981.7|983|981|33
1700445900000|2023-11-20 02:05:00|983.2|981.2|983.6|981.6|983.6|981.6|982.8|980.8|26
1700446200000|2023-11-20 02:10:00|983.5|981.5|983.3|981.3|983.6|981.6|983.2|981.2|59
1700446500000|2023-11-20 02:15:00|983.2|981.2|984.1|982.1|984.1|982.1|982.9|980.9|18
1700446800000|2023-11-20 02:20:00|983.9|981.9|984.6|982.6|984.6|982.6|983.7|981.7|7
1700447100000|2023-11-20 02:25:00|985.2|983.2|984.9|982.9|985.4|983.4|984.9|982.9|98
1700447400000|2023-11-20 02:30:00|984.6|982.6|985.1|983.1|985.2|983.2|984.5|982.5|36
1700447700000|2023-11-20 02:35:00|984.9|982.9|985.6|983.6|986|984|984.9|982.9|17
1700448000000|2023-11-20 02:40:00|985.3|983.3|985.5|983.5|985.8|983.8|985.3|983.3|43
1700448300000|2023-11-20 02:45:00|985.6|983.6|984.3|982.3|985.6|983.6|984.3|982.3|33
1700448600000|2023-11-20 02:50:00|984.2|982.2|984.9|982.9|984.9|982.9|984.2|982.2|19
1700448900000|2023-11-20 02:55:00|985|983|985.3|983.3|985.3|983.3|985|983|7
1700449200000|2023-11-20 03:00:00|984.9|982.9|985|983|985.4|983.4|984.9|982.9|9
1700449500000|2023-11-20 03:05:00|985.1|983.1|985.3|983.3|985.6|983.6|985.1|983.1|17
1700449800000|2023-11-20 03:10:00|985.6|983.6|986|984|986.1|984.1|985.5|983.5|38
1700450100000|2023-11-20 03:15:00|986.1|984.1|987.3|985.3|987.7|985.7|986.1|984.1|151
1700450400000|2023-11-20 03:20:00|987.5|985.5|987.6|985.6|988|986|987.3|985.3|56
1700450700000|2023-11-20 03:25:00|987.8|985.8|987.6|985.6|987.8|985.8|987.4|985.4|51
1700451000000|2023-11-20 03:30:00|987.5|985.5|988|986|988|986|987.4|985.4|102
1700451300000|2023-11-20 03:35:00|988.3|986.3|987.9|985.9|988.3|986.3|987.8|985.8|10
1700451600000|2023-11-20 03:40:00|988|986|988.2|986.2|988.2|986.2|987.8|985.8|34
1700451900000|2023-11-20 03:45:00|987.9|985.9|988.1|986.1|988.2|986.2|987.9|985.9|50
1700452200000|2023-11-20 03:50:00|988.4|986.4|987.8|985.8|988.4|986.4|987.8|985.8|14
1700452500000|2023-11-20 03:55:00|987.5|985.5|987.6|985.6|987.8|985.8|987.5|985.5|16
1700452800000|2023-11-20 04:00:00|987.5|985.5|987.6|985.6|987.8|985.8|987.5|985.5|10
1700453400000|2023-11-20 04:10:00|987.8|985.8|987.9|985.9|987.9|985.9|987.8|985.8|18
1700453700000|2023-11-20 04:15:00|988|986|988.4|986.4|988.5|986.5|988|986|25
1700454000000|2023-11-20 04:20:00|988.5|986.5|988.5|986.5|988.6|986.6|988.4|986.4|26
1700454300000|2023-11-20 04:25:00|988.4|986.4|988.3|986.3|988.4|986.4|988.2|986.2|18
1700454600000|2023-11-20 04:30:00|988.2|986.2|988.3|986.3|988.3|986.3|988.1|986.1|14
1700454900000|2023-11-20 04:35:00|988.4|986.4|988.3|986.3|988.5|986.5|988.3|986.3|9
1700455200000|2023-11-20 04:40:00|988.2|986.2|988.1|986.1|988.2|986.2|988|986|31
1700455500000|2023-11-20 04:45:00|988.2|986.2|988.6|986.6|988.6|986.6|988.2|986.2|18
1700455800000|2023-11-20 04:50:00|988.5|986.5|988.3|986.3|988.5|986.5|988.3|986.3|5
1700456100000|2023-11-20 04:55:00|988.2|986.2|988.1|986.1|988.2|986.2|988.1|986.1|11
1700456400000|2023-11-20 05:00:00|987.8|985.8|987.8|985.8|988.4|986.4|987.6|985.6|75
1700456700000|2023-11-20 05:05:00|987.7|985.7|987.9|985.9|987.9|985.9|987.5|985.5|12
1700457000000|2023-11-20 05:10:00|988.2|986.2|988.9|986.9|988.9|986.9|988.2|986.2|16
1700457300000|2023-11-20 05:15:00|989|987|989.1|987.1|989.4|987.4|988.9|986.9|69
1700457600000|2023-11-20 05:20:00|989|987|989.1|987.1|989.3|987.3|989|987|66
1700457900000|2023-11-20 05:25:00|989|987|989|987|989|987|988.9|986.9|18
1700458200000|2023-11-20 05:30:00|989.3|987.3|989|987|989.3|987.3|988.9|986.9|38
1700458500000|2023-11-20 05:35:00|989.1|987.1|989.2|987.2|989.5|987.5|989.1|987.1|110
1700458800000|2023-11-20 05:40:00|989.1|987.1|988.8|986.8|989.1|987.1|988.7|986.7|60
1700459100000|2023-11-20 05:45:00|988.7|986.7|988|986|988.7|986.7|988|986|41
1700459400000|2023-11-20 05:50:00|987.9|985.9|987.4|985.4|987.9|985.9|987.3|985.3|48
1700459700000|2023-11-20 05:55:00|987.6|985.6|987.3|985.3|987.6|985.6|987.3|985.3|29
1700460000000|2023-11-20 06:00:00|987.5|985.5|988.1|986.1|988.1|986.1|987.4|985.4|70
1700460300000|2023-11-20 06:05:00|988.2|986.2|987.8|985.8|988.4|986.4|987.8|985.8|47
1700460600000|2023-11-20 06:10:00|987.7|985.7|987.2|985.2|987.7|985.7|987.1|985.1|63
1700460900000|2023-11-20 06:15:00|987.1|985.1|987.3|985.3|987.7|985.7|987.1|985.1|109
1700461200000|2023-11-20 06:20:00|987.4|985.4|986.9|984.9|987.6|985.6|986.7|984.7|60
1700461500000|2023-11-20 06:25:00|986.8|984.8|986.3|984.3|986.9|984.9|986.3|984.3|45
1700461800000|2023-11-20 06:30:00|986.6|984.6|986.1|984.1|986.6|984.6|986|984|52
1700462100000|2023-11-20 06:35:00|986|984|986.4|984.4|986.6|984.6|986|984|57
1700462400000|2023-11-20 06:40:00|986.7|984.7|986.8|984.8|986.8|984.8|986.4|984.4|53
1700462700000|2023-11-20 06:45:00|987|985|987|985|987.1|985.1|986.8|984.8|86
1700463000000|2023-11-20 06:50:00|987.1|985.1|987.1|985.1|987.4|985.4|987.1|985.1|64
1700463300000|2023-11-20 06:55:00|987.2|985.2|986.8|984.8|987.2|985.2|986.8|984.8|65
1700463600000|2023-11-20 07:00:00|986.9|984.9|987.1|985.1|987.6|985.6|986.6|984.6|144
1700463900000|2023-11-20 07:05:00|986.9|984.9|986.9|984.9|987|985|986.8|984.8|49
1700464200000|2023-11-20 07:10:00|986.8|984.8|987.2|985.2|987.3|985.3|986.7|984.7|76
1700464500000|2023-11-20 07:15:00|987.3|985.3|987.4|985.4|987.4|985.4|987|985|192
1700464800000|2023-11-20 07:20:00|987.5|985.5|986.7|984.7|987.6|985.6|986.7|984.7|240
1700465100000|2023-11-20 07:25:00|986.8|984.8|986.5|984.5|987|985|986.5|984.5|93
1700465400000|2023-11-20 07:30:00|986.6|984.6|986.8|984.8|987|985|986.5|984.5|143
1700465700000|2023-11-20 07:35:00|986.9|984.9|986.4|984.4|987|985|986.4|984.4|263
1700466000000|2023-11-20 07:40:00|986.5|984.5|986.7|984.7|986.7|984.7|986.3|984.3|192
1700466300000|2023-11-20 07:45:00|986.6|984.6|986.8|984.8|987.2|985.2|986.5|984.5|112
1700466600000|2023-11-20 07:50:00|986.7|984.7|986.7|984.7|986.9|984.9|986.6|984.6|95
1700466900000|2023-11-20 07:55:00|986.8|984.8|986.5|984.5|986.9|984.9|986.4|984.4|90
1700467200000|2023-11-20 08:00:00|986.7|984.7|987.5|985.5|987.5|985.5|986.6|984.6|427
1700467500000|2023-11-20 08:05:00|987.4|985.4|987.7|985.7|987.9|985.9|987.4|985.4|684
1700467800000|2023-11-20 08:10:00|987.8|985.8|987.9|985.9|988|986|987.6|985.6|332
1700468100000|2023-11-20 08:15:00|987.8|985.8|986.4|984.4|987.9|985.9|986.4|984.4|293
1700468400000|2023-11-20 08:20:00|986.3|984.3|986.2|984.2|986.6|984.6|986.1|984.1|274
1700468700000|2023-11-20 08:25:00|986.1|984.1|986.3|984.3|986.6|984.6|985.9|983.9|270
1700469000000|2023-11-20 08:30:00|986.1|984.1|986.1|984.1|986.3|984.3|986|984|102
1700469300000|2023-11-20 08:35:00|986.2|984.2|986.3|984.3|986.4|984.4|986|984|234
1700469600000|2023-11-20 08:40:00|986.4|984.4|985.9|983.9|986.4|984.4|985.8|983.8|151
1700469900000|2023-11-20 08:45:00|986|984|985.7|983.7|986|984|985.5|983.5|49
1700470200000|2023-11-20 08:50:00|985.8|983.8|985.7|983.7|985.8|983.8|985.6|983.6|75
1700470500000|2023-11-20 08:55:00|985.6|983.6|985.2|983.2|985.7|983.7|985.2|983.2|103
1700470800000|2023-11-20 09:00:00|985.3|983.3|986.2|984.2|986.2|984.2|985.2|983.2|161
1700471100000|2023-11-20 09:05:00|986.3|984.3|987|985|987|985|986.2|984.2|245
1700471400000|2023-11-20 09:10:00|986.9|984.9|987.2|985.2|987.3|985.3|986.8|984.8|50
1700471700000|2023-11-20 09:15:00|987.1|985.1|988|986|988.1|986.1|987.1|985.1|909
1700472000000|2023-11-20 09:20:00|987.9|985.9|988|986|988|986|987.8|985.8|69
1700472300000|2023-11-20 09:25:00|987.9|985.9|987.8|985.8|988|986|987.7|985.7|204
1700472600000|2023-11-20 09:30:00|987.9|985.9|988|986|988|986|987.7|985.7|362
1700472900000|2023-11-20 09:35:00|987.9|985.9|987.8|985.8|988|986|987.8|985.8|206
1700473200000|2023-11-20 09:40:00|987.9|985.9|987.7|985.7|988|986|987.6|985.6|133
1700473500000|2023-11-20 09:45:00|987.8|985.8|988.1|986.1|988.1|986.1|987.7|985.7|97
1700473800000|2023-11-20 09:50:00|988|986|988|986|988|986|987.9|985.9|173
1700474100000|2023-11-20 09:55:00|988.1|986.1|988.2|986.2|988.3|986.3|987.9|985.9|354
1700474400000|2023-11-20 10:00:00|988.3|986.3|988.2|986.2|988.3|986.3|988|986|487
1700474700000|2023-11-20 10:05:00|988.1|986.1|988|986|988.2|986.2|988|986|93
1700475000000|2023-11-20 10:10:00|988.1|986.1|988.1|986.1|988.2|986.2|987.9|985.9|52
1700475300000|2023-11-20 10:15:00|988.2|986.2|988.5|986.5|988.5|986.5|988.2|986.2|183
1700475600000|2023-11-20 10:20:00|988.4|986.4|987.6|985.6|988.6|986.6|987.6|985.6|335
1700475900000|2023-11-20 10:25:00|987.7|985.7|987.2|985.2|987.7|985.7|987.1|985.1|77
1700476200000|2023-11-20 10:30:00|987.3|985.3|987.5|985.5|987.5|985.5|987.3|985.3|97
1700476500000|2023-11-20 10:35:00|987.4|985.4|987.8|985.8|987.9|985.9|987.4|985.4|56
1700476800000|2023-11-20 10:40:00|987.7|985.7|987.3|985.3|987.7|985.7|987.3|985.3|47
1700477100000|2023-11-20 10:45:00|987.4|985.4|987.6|985.6|987.6|985.6|987.4|985.4|132
1700477400000|2023-11-20 10:50:00|987.5|985.5|987.7|985.7|987.8|985.8|987.5|985.5|45
1700477700000|2023-11-20 10:55:00|987.8|985.8|987.7|985.7|987.9|985.9|987.7|985.7|109
1700478000000|2023-11-20 11:00:00|987.8|985.8|987.9|985.9|988|986|987.7|985.7|122
1700478300000|2023-11-20 11:05:00|988|986|987.7|985.7|988.1|986.1|987.7|985.7|174
1700478600000|2023-11-20 11:10:00|987.6|985.6|987.8|985.8|987.8|985.8|987.6|985.6|121
1700478900000|2023-11-20 11:15:00|987.7|985.7|987.4|985.4|987.7|985.7|987.4|985.4|97
1700479200000|2023-11-20 11:20:00|987.3|985.3|987.3|985.3|987.4|985.4|987.1|985.1|44
1700479500000|2023-11-20 11:25:00|987.4|985.4|987.6|985.6|987.8|985.8|987.4|985.4|63
1700479800000|2023-11-20 11:30:00|987.5|985.5|987.7|985.7|987.8|985.8|987.3|985.3|85
1700480100000|2023-11-20 11:35:00|987.6|985.6|987.7|985.7|987.7|985.7|987.6|985.6|47
1700480400000|2023-11-20 11:40:00|987.8|985.8|987.6|985.6|987.9|985.9|987.6|985.6|74
1700480700000|2023-11-20 11:45:00|987.5|985.5|987.7|985.7|987.7|985.7|987.5|985.5|39
1700481000000|2023-11-20 11:50:00|987.6|985.6|987.7|985.7|987.7|985.7|987.6|985.6|31
1700481300000|2023-11-20 11:55:00|987.8|985.8|987.6|985.6|988|986|987.6|985.6|62
1700481600000|2023-11-20 12:00:00|987.5|985.5|987.6|985.6|987.8|985.8|987.4|985.4|61
1700481900000|2023-11-20 12:05:00|987.5|985.5|987.2|985.2|987.5|985.5|987.2|985.2|11
1700482200000|2023-11-20 12:10:00|987.4|985.4|987.1|985.1|987.4|985.4|987.1|985.1|37
1700482500000|2023-11-20 12:15:00|987.2|985.2|987.4|985.4|987.4|985.4|987.2|985.2|147
1700482800000|2023-11-20 12:20:00|987.3|985.3|987.1|985.1|987.4|985.4|987.1|985.1|123
1700483100000|2023-11-20 12:25:00|987.2|985.2|987|985|987.3|985.3|987|985|41
1700483400000|2023-11-20 12:30:00|986.8|984.8|987.6|985.6|987.7|985.7|986.8|984.8|967
1700483700000|2023-11-20 12:35:00|987.7|985.7|987.3|985.3|987.7|985.7|987.3|985.3|243
1700484000000|2023-11-20 12:40:00|987.4|985.4|987.1|985.1|987.5|985.5|987|985|52
1700484300000|2023-11-20 12:45:00|987.2|985.2|987.3|985.3|987.3|985.3|987.1|985.1|53
1700484600000|2023-11-20 12:50:00|987.4|985.4|987.7|985.7|987.7|985.7|987.3|985.3|128
1700484900000|2023-11-20 12:55:00|987.8|985.8|987.7|985.7|987.8|985.8|987.7|985.7|108
1700485200000|2023-11-20 13:00:00|987.6|985.6|988.1|986.1|988.1|986.1|987.6|985.6|190
1700485500000|2023-11-20 13:05:00|988.2|986.2|988|986|988.2|986.2|987.8|985.8|188
1700485800000|2023-11-20 13:10:00|988.1|986.1|988|986|988.1|986.1|987.8|985.8|65
1700486100000|2023-11-20 13:15:00|988.1|986.1|987.8|985.8|988.2|986.2|987.8|985.8|166
1700486400000|2023-11-20 13:20:00|987.9|985.9|988|986|988.2|986.2|987.7|985.7|108
1700486700000|2023-11-20 13:25:00|987.9|985.9|987.6|985.6|988.1|986.1|987.6|985.6|140
1700487000000|2023-11-20 13:30:00|987.5|985.5|987.4|985.4|987.5|985.5|987.2|985.2|161
1700487300000|2023-11-20 13:35:00|987.5|985.5|987.6|985.6|987.9|985.9|987.5|985.5|102
1700487600000|2023-11-20 13:40:00|987.5|985.5|988.1|986.1|988.2|986.2|987.5|985.5|171
1700487900000|2023-11-20 13:45:00|988.2|986.2|988.2|986.2|988.2|986.2|988|986|267
1700488200000|2023-11-20 13:50:00|988.1|986.1|988.1|986.1|988.3|986.3|988|986|111
1700488500000|2023-11-20 13:55:00|988.2|986.2|988.3|986.3|988.5|986.5|988.2|986.2|211
1700488800000|2023-11-20 14:00:00|988.4|986.4|988.4|986.4|988.7|986.7|988.3|986.3|557
1700489100000|2023-11-20 14:05:00|988.3|986.3|988.7|986.7|988.8|986.8|988.2|986.2|220
1700489400000|2023-11-20 14:10:00|988.6|986.6|988.4|986.4|988.7|986.7|988.4|986.4|309
1700489700000|2023-11-20 14:15:00|988.3|986.3|988.1|986.1|988.3|986.3|988|986|86
1700490000000|2023-11-20 14:20:00|988.2|986.2|987.7|985.7|988.2|986.2|987.7|985.7|115
1700490300000|2023-11-20 14:25:00|987.6|985.6|987.2|985.2|987.7|985.7|987.2|985.2|168
1700490600000|2023-11-20 14:30:00|986.5|986|988|987.5|988.1|987.6|986.5|986|2858
1700490900000|2023-11-20 14:35:00|987.9|987.4|988|987.5|988.5|988|987.4|986.9|2128
1700491200000|2023-11-20 14:40:00|988.1|987.6|989.4|988.9|989.4|988.9|988|987.5|1829
1700491500000|2023-11-20 14:45:00|989.3|988.8|989.4|988.9|989.5|989|988.6|988.1|1700
1700491800000|2023-11-20 14:50:00|989.5|989|989.8|989.3|990.1|989.6|989.2|988.7|1156
1700492100000|2023-11-20 14:55:00|989.7|989.2|991.7|991.2|991.8|991.3|989.6|989.1|1063
1700492400000|2023-11-20 15:00:00|991.8|991.3|991.8|991.3|992|991.5|990.7|990.2|1193
1700492700000|2023-11-20 15:05:00|991.7|991.2|991.1|990.6|992.3|991.8|990.7|990.2|1507
1700493000000|2023-11-20 15:10:00|991.2|990.7|991.8|991.3|991.9|991.4|991.2|990.7|627
1700493300000|2023-11-20 15:15:00|991.7|991.2|991.2|990.7|992.1|991.6|991|990.5|604
1700493600000|2023-11-20 15:20:00|991.1|990.6|990.8|990.3|991.4|990.9|990.3|989.8|1018
1700493900000|2023-11-20 15:25:00|990.7|990.2|991.2|990.7|991.3|990.8|990.6|990.1|424
1700494200000|2023-11-20 15:30:00|991.3|990.8|991.2|990.7|991.4|990.9|990.5|990|580
1700494500000|2023-11-20 15:35:00|991.3|990.8|991.3|990.8|991.5|991|990.8|990.3|444
1700494800000|2023-11-20 15:40:00|991.4|990.9|991.4|990.9|991.5|991|991.3|990.8|349
1700495100000|2023-11-20 15:45:00|991.5|991|992.5|992|992.6|992.1|991.5|991|480
1700495400000|2023-11-20 15:50:00|992.4|991.9|992.7|992.2|993|992.5|992.4|991.9|804
1700495700000|2023-11-20 15:55:00|992.8|992.3|993.1|992.6|993.1|992.6|992.7|992.2|792
1700496000000|2023-11-20 16:00:00|993|992.5|993.1|992.6|993.2|992.7|992.6|992.1|596
1700496300000|2023-11-20 16:05:00|993.2|992.7|992.9|992.4|993.2|992.7|992.7|992.2|330
1700496600000|2023-11-20 16:10:00|992.8|992.3|993.3|992.8|993.4|992.9|992.7|992.2|1131
1700496900000|2023-11-20 16:15:00|993.2|992.7|993.4|992.9|993.5|993|993.1|992.6|233
1700497200000|2023-11-20 16:20:00|993.3|992.8|993.4|992.9|993.5|993|993.1|992.6|353
1700497500000|2023-11-20 16:25:00|993.5|993|993.4|992.9|993.6|993.1|993|992.5|741
1700497800000|2023-11-20 16:30:00|993.3|992.8|993.4|992.9|993.6|993.1|993|992.5|911
1700498100000|2023-11-20 16:35:00|993.5|993|992.5|992|993.6|993.1|992.3|991.8|1312
1700498400000|2023-11-20 16:40:00|992.4|991.9|993.4|992.9|993.4|992.9|992.4|991.9|476
1700498700000|2023-11-20 16:45:00|993.3|992.8|993.1|992.6|993.3|992.8|992.7|992.2|269
1700499000000|2023-11-20 16:50:00|993|992.5|993.5|993|993.5|993|993|992.5|365
1700499300000|2023-11-20 16:55:00|993.4|992.9|993|992.5|993.5|993|992.9|992.4|352
1700499600000|2023-11-20 17:00:00|992.9|992.4|993.4|992.9|993.4|992.9|992.9|992.4|267
1700499900000|2023-11-20 17:05:00|993.5|993|993.1|992.6|993.8|993.3|993.1|992.6|261
1700500200000|2023-11-20 17:10:00|993.2|992.7|993.3|992.8|993.4|992.9|993|992.5|149
1700500500000|2023-11-20 17:15:00|993.4|992.9|993.3|992.8|993.4|992.9|993.1|992.6|124
1700500800000|2023-11-20 17:20:00|993.2|992.7|993.2|992.7|993.2|992.7|993|992.5|180
1700501100000|2023-11-20 17:25:00|993.3|992.8|992.7|992.2|993.3|992.8|992.6|992.1|253
1700501400000|2023-11-20 17:30:00|992.6|992.1|992.8|992.3|992.8|992.3|992.5|992|132
1700501700000|2023-11-20 17:35:00|992.6|992.1|992.6|992.1|992.7|992.2|992.6|992.1|198
1700502000000|2023-11-20 17:40:00|992.5|992|992.1|991.6|992.6|992.1|991.9|991.4|388
1700502300000|2023-11-20 17:45:00|992|991.5|992.2|991.7|992.2|991.7|991.9|991.4|194
1700502600000|2023-11-20 17:50:00|992.3|991.8|992.5|992|992.5|992|992|991.5|410
1700502900000|2023-11-20 17:55:00|992.4|991.9|992.6|992.1|992.7|992.2|992.3|991.8|256
1700503200000|2023-11-20 18:00:00|992.7|992.2|994.7|994.2|995|994.5|992.6|992.1|1631
1700503500000|2023-11-20 18:05:00|994.6|994.1|994.3|993.8|994.6|994.1|993.6|993.1|832
1700503800000|2023-11-20 18:10:00|994.4|993.9|994.3|993.8|994.7|994.2|994.1|993.6|338
1700504100000|2023-11-20 18:15:00|994.2|993.7|994.6|994.1|994.6|994.1|993.8|993.3|359
1700504400000|2023-11-20 18:20:00|994.7|994.2|994.8|994.3|994.9|994.4|994.6|994.1|153
1700504700000|2023-11-20 18:25:00|994.9|994.4|995.1|994.6|995.1|994.6|994.8|994.3|231
1700505000000|2023-11-20 18:30:00|995|994.5|994.8|994.3|995|994.5|994.5|994|128
1700505300000|2023-11-20 18:35:00|994.9|994.4|994.6|994.1|995|994.5|994.5|994|235
1700505600000|2023-11-20 18:40:00|994.5|994|994.8|994.3|994.9|994.4|994.4|993.9|143
1700505900000|2023-11-20 18:45:00|994.7|994.2|994.7|994.2|994.9|994.4|994.6|994.1|217
1700506200000|2023-11-20 18:50:00|994.8|994.3|994.4|993.9|994.8|994.3|994.3|993.8|291
1700506500000|2023-11-20 18:55:00|994.5|994|994.3|993.8|994.8|994.3|994.2|993.7|339
1700506800000|2023-11-20 19:00:00|994.4|993.9|994.2|993.7|994.5|994|994.2|993.7|249
1700507100000|2023-11-20 19:05:00|994.1|993.6|994.3|993.8|994.3|993.8|994|993.5|380
1700507400000|2023-11-20 19:10:00|994.2|993.7|994.6|994.1|994.7|994.2|994.2|993.7|334
1700507700000|2023-11-20 19:15:00|994.7|994.2|994.3|993.8|994.7|994.2|994.3|993.8|393
1700508000000|2023-11-20 19:20:00|994.4|993.9|994.5|994|994.5|994|994.2|993.7|581
1700508300000|2023-11-20 19:25:00|994.6|994.1|994.8|994.3|994.8|994.3|994.4|993.9|443
1700508600000|2023-11-20 19:30:00|994.7|994.2|994.5|994|994.7|994.2|994.4|993.9|384
1700508900000|2023-11-20 19:35:00|994.6|994.1|994.8|994.3|994.8|994.3|994.5|994|315
1700509200000|2023-11-20 19:40:00|994.9|994.4|995.4|994.9|995.4|994.9|994.9|994.4|285
1700509500000|2023-11-20 19:45:00|995.3|994.8|995.4|994.9|995.6|995.1|995.2|994.7|449
1700509800000|2023-11-20 19:50:00|995.3|994.8|995.3|994.8|995.6|995.1|995.2|994.7|204
1700510100000|2023-11-20 19:55:00|995.4|994.9|995.5|995|995.6|995.1|995.3|994.8|434
1700510400000|2023-11-20 20:00:00|995.4|994.9|995.4|994.9|995.5|995|995.3|994.8|310
1700510700000|2023-11-20 20:05:00|995.3|994.8|995.3|994.8|995.3|994.8|995.1|994.6|341
1700511000000|2023-11-20 20:10:00|995.4|994.9|995.5|995|995.6|995.1|995.3|994.8|424
1700511300000|2023-11-20 20:15:00|995.4|994.9|995.2|994.7|995.4|994.9|995.2|994.7|324
1700511600000|2023-11-20 20:20:00|995.1|994.6|994.5|994|995.2|994.7|994.5|994|552
1700511900000|2023-11-20 20:25:00|994.6|994.1|995|994.5|995|994.5|994.6|994.1|373
1700512200000|2023-11-20 20:30:00|994.9|994.4|995|994.5|995.1|994.6|994.8|994.3|340
1700512500000|2023-11-20 20:35:00|994.9|994.4|995.3|994.8|995.4|994.9|994.9|994.4|159
1700512800000|2023-11-20 20:40:00|995.4|994.9|995.1|994.6|995.4|994.9|995.1|994.6|432
1700513100000|2023-11-20 20:45:00|995|994.5|994.9|994.4|995|994.5|994.8|994.3|547
1700513400000|2023-11-20 20:50:00|994.8|994.3|994.3|993.8|994.9|994.4|994.2|993.7|1403
1700513700000|2023-11-20 20:55:00|994.2|993.7|994.4|993.9|994.4|993.9|993.8|993.3|5657
1700514000000|2023-11-20 21:00:00|995|993|994.6|992.6|995.1|993.1|994.6|992.6|1072
1700514300000|2023-11-20 21:05:00|994.7|992.7|994.4|992.4|994.7|992.7|994.4|992.4|180
1700514600000|2023-11-20 21:10:00|994.3|992.3|994.3|992.3|994.5|992.5|994.2|992.2|124
1700514900000|2023-11-20 21:15:00|994.4|992.4|994.4|992.4|994.4|992.4|994.3|992.3|54
1700515200000|2023-11-20 21:20:00|994.3|992.3|994.3|992.3|994.3|992.3|994.2|992.2|34
1700515500000|2023-11-20 21:25:00|994.4|992.4|994.4|992.4|994.5|992.5|994.4|992.4|6
1700515800000|2023-11-20 21:30:00|994.3|992.3|994.3|992.3|994.3|992.3|994.3|992.3|6
1700516100000|2023-11-20 21:35:00|994.4|992.4|994.6|992.6|994.6|992.6|994.3|992.3|127
1700516400000|2023-11-20 21:40:00|994.7|992.7|994.7|992.7|994.8|992.8|994.7|992.7|19
1700516700000|2023-11-20 21:45:00|994.8|992.8|994.9|992.9|994.9|992.9|994.8|992.8|11
1700517000000|2023-11-20 21:50:00|||||||||8
1700517300000|2023-11-20 21:55:00|995|993|994.9|992.9|995.1|993.1|994.8|992.8|28
1700520900000|2023-11-20 22:55:00|993.5|991.5|993.5|991.5|993.5|991.5|993.5|991.5|9
1700521200000|2023-11-20 23:00:00|995|993|995.1|993.1|995.2|993.2|994.8|992.8|0
1700521500000|2023-11-20 23:05:00|995.2|993.2|995.4|993.4|995.5|993.5|995.1|993.1|0
1700521800000|2023-11-20 23:10:00|995.5|993.5|995.5|993.5|995.5|993.5|995.2|993.2|0
1700522100000|2023-11-20 23:15:00|995.4|993.4|995.2|993.2|995.4|993.4|995.1|993.1|0
1700522400000|2023-11-20 23:20:00|995.1|993.1|995.2|993.2|995.2|993.2|995.1|993.1|0
1700522700000|2023-11-20 23:25:00|995.1|993.1|995.1|993.1|995.2|993.2|995.1|993.1|0
1700523000000|2023-11-20 23:30:00|995.2|993.2|995|993|995.2|993.2|995|993|0
1700523300000|2023-11-20 23:35:00|995.1|993.1|995.4|993.4|995.4|993.4|995.1|993.1|0
1700523600000|2023-11-20 23:40:00|995.5|993.5|995.4|993.4|995.5|993.5|995.4|993.4|0
1700523900000|2023-11-20 23:45:00|995.3|993.3|995.5|993.5|995.5|993.5|995.3|993.3|0
1700524200000|2023-11-20 23:50:00|995.4|993.4|995.6|993.6|995.6|993.6|995.4|993.4|0
1700524500000|2023-11-20 23:55:00|995.5|993.5|995.6|993.6|995.6|993.6|995.5|993.5|0
1700524800000|2023-11-21 00:00:00|995.5|993.5|995.3|993.3|995.6|993.6|995.3|993.3|0
1700525100000|2023-11-21 00:05:00|995.4|993.4|995.2|993.2|995.4|993.4|995.2|993.2|0
1700525400000|2023-11-21 00:10:00|995.3|993.3|995.5|993.5|995.5|993.5|995.2|993.2|0
1700525700000|2023-11-21 00:15:00|995.6|993.6|995.7|993.7|995.8|993.8|995.5|993.5|0
1700526000000|2023-11-21 00:20:00|995.8|993.8|995.8|993.8|995.8|993.8|995.7|993.7|0
1700526300000|2023-11-21 00:25:00|995.7|993.7|995.9|993.9|995.9|993.9|995.7|993.7|0
1700526600000|2023-11-21 00:30:00|996|994|996.1|994.1|996.1|994.1|995.9|993.9|0
1700526900000|2023-11-21 00:35:00|996.2|994.2|996.1|994.1|996.2|994.2|996.1|994.1|0
1700527200000|2023-11-21 00:40:00|996|994|995.9|993.9|996.1|994.1|995.9|993.9|0
1700527500000|2023-11-21 00:45:00|996|994|996.2|994.2|996.2|994.2|995.9|993.9|0
1700527800000|2023-11-21 00:50:00|996.1|994.1|995.9|993.9|996.1|994.1|995.9|993.9|0
1700528100000|2023-11-21 00:55:00|995.8|993.8|995.9|993.9|995.9|993.9|995.8|993.8|0
1700528400000|2023-11-21 01:00:00|996.7|994.7|996.3|994.3|997.1|995.1|996.2|994.2|68
1700528700000|2023-11-21 01:05:00|996|994|996.1|994.1|996.1|994.1|995.7|993.7|172
1700529000000|2023-11-21 01:10:00|996.3|994.3|996.5|994.5|996.6|994.6|996.2|994.2|95
1700529300000|2023-11-21 01:15:00|996.6|994.6|996.9|994.9|997.2|995.2|996.6|994.6|136
1700529600000|2023-11-21 01:20:00|997.1|995.1|998.1|996.1|998.2|996.2|996.9|994.9|101
1700529900000|2023-11-21 01:25:00|997.8|995.8|999.7|997.7|999.7|997.7|997.6|995.6|201
1700530200000|2023-11-21 01:30:00|999.8|997.8|999|997|1000.1|998.1|998.5|996.5|864
1700530500000|2023-11-21 01:35:00|999.2|997.2|999.4|997.4|999.4|997.4|998.4|996.4|105
1700530800000|2023-11-21 01:40:00|999.6|997.6|999.3|997.3|999.7|997.7|998.6|996.6|56
1700531100000|2023-11-21 01:45:00|999.2|997.2|999.6|997.6|1000.5|998.5|999.2|997.2|104
1700531400000|2023-11-21 01:50:00|999.7|997.7|998.9|996.9|1000.1|998.1|998.5|996.5|65
1700531700000|2023-11-21 01:55:00|999|997|999.8|997.8|999.8|997.8|999|997|22
1700532000000|2023-11-21 02:00:00|1000|998|1000.1|998.1|1000.4|998.4|999.7|997.7|75
1700532300000|2023-11-21 02:05:00|1000|998|999.8|997.8|1000.3|998.3|999.7|997.7|30
1700532600000|2023-11-21 02:10:00|999.4|997.4|998.8|996.8|999.6|997.6|998.8|996.8|31
1700532900000|2023-11-21 02:15:00|998.9|996.9|998.7|996.7|999.6|997.6|998.7|996.7|17
1700533200000|2023-11-21 02:20:00|998.8|996.8|998.6|996.6|998.8|996.8|998.5|996.5|8
1700533500000|2023-11-21 02:25:00|998.7|996.7|997.5|995.5|998.7|996.7|997.5|995.5|10
1700533800000|2023-11-21 02:30:00|997.6|995.6|997.5|995.5|997.7|995.7|997.5|995.5|12
1700534100000|2023-11-21 02:35:00|997.9|995.9|997.8|995.8|998|996|997.5|995.5|14
1700534400000|2023-11-21 02:40:00|998.1|996.1|998.3|996.3|998.5|996.5|998.1|996.1|12
1700534700000|2023-11-21 02:45:00|998|996|998.5|996.5|998.7|996.7|998|996|4
1700535000000|2023-11-21 02:50:00|998.3|996.3|998.2|996.2|998.3|996.3|998.1|996.1|8
1700535300000|2023-11-21 02:55:00|997.9|995.9|997.9|995.9|998.1|996.1|997.8|995.8|11
1700535600000|2023-11-21 03:00:00|998|996|998|996|998|996|997.7|995.7|9
1700535900000|2023-11-21 03:05:00|997.9|995.9|997.8|995.8|998.1|996.1|997.8|995.8|3
1700536200000|2023-11-21 03:10:00|997.9|995.9|998.2|996.2|998.2|996.2|997.9|995.9|2
1700536500000|2023-11-21 03:15:00|998.7|996.7|998.6|996.6|999|997|998.6|996.6|43
1700536800000|2023-11-21 03:20:00|998.7|996.7|998.7|996.7|998.9|996.9|998.5|996.5|29
1700537100000|2023-11-21 03:25:00|998.5|996.5|998.1|996.1|998.7|996.7|998.1|996.1|10
1700537700000|2023-11-21 03:35:00|998.5|996.5|999.1|997.1|999.2|997.2|998.5|996.5|44
1700538000000|2023-11-21 03:40:00|999|997|998.6|996.6|999.2|997.2|998.6|996.6|42
1700538600000|2023-11-21 03:50:00|998.2|996.2|998.5|996.5|998.5|996.5|998.2|996.2|10
1700539200000|2023-11-21 04:00:00|998.9|996.9|999|997|999.3|997.3|998.8|996.8|22
1700539500000|2023-11-21 04:05:00|999.2|997.2|999.3|997.3|999.3|997.3|998.9|996.9|35
1700539800000|2023-11-21 04:10:00|999.2|997.2|999.1|997.1|999.2|997.2|999.1|997.1|35
1700540100000|2023-11-21 04:15:00|999.2|997.2|998.9|996.9|999.2|997.2|998.9|996.9|80
1700540400000|2023-11-21 04:20:00|999.1|997.1|998.9|996.9|999.3|997.3|998.9|996.9|95
1700540700000|2023-11-21 04:25:00|998.8|996.8|998.8|996.8|999|997|998.8|996.8|64
1700541000000|2023-11-21 04:30:00|998.7|996.7|998.6|996.6|998.8|996.8|998.5|996.5|40
1700541300000|2023-11-21 04:35:00|998.2|996.2|998.2|996.2|998.3|996.3|998.1|996.1|46
1700541600000|2023-11-21 04:40:00|997.9|995.9|998|996|998.2|996.2|997.9|995.9|78
1700541900000|2023-11-21 04:45:00|998.2|996.2|998|996|998.2|996.2|998|996|5
1700542200000|2023-11-21 04:50:00|997.9|995.9|998.1|996.1|998.1|996.1|997.9|995.9|4
1700542500000|2023-11-21 04:55:00|998.2|996.2|998.1|996.1|998.3|996.3|998.1|996.1|27
1700542800000|2023-11-21 05:00:00|998|996|998|996|998.2|996.2|997.7|995.7|16
1700543100000|2023-11-21 05:05:00|998.4|996.4|998.3|996.3|998.4|996.4|998.3|996.3|2
1700543400000|2023-11-21 05:10:00|998.4|996.4|998.5|996.5|998.6|996.6|998.2|996.2|23
1700544300000|2023-11-21 05:25:00|998.7|996.7|997.6|995.6|998.7|996.7|997.6|995.6|17
1700544600000|2023-11-21 05:30:00|997.8|995.8|997.3|995.3|997.8|995.8|997.3|995.3|15
1700544900000|2023-11-21 05:35:00|997.1|995.1|996.8|994.8|997.2|995.2|996.1|994.1|35
1700545200000|2023-11-21 05:40:00|997|995|997.3|995.3|997.8|995.8|997|995|60
1700545500000|2023-11-21 05:45:00|997.4|995.4|997.1|995.1|997.5|995.5|997.1|995.1|86
1700545800000|2023-11-21 05:50:00|997|995|996.1|994.1|997.1|995.1|995.9|993.9|65
1700546100000|2023-11-21 05:55:00|996|994|995.9|993.9|996.1|994.1|995.5|993.5|50
1700546400000|2023-11-21 06:00:00|996|994|995.1|993.1|996.1|994.1|995.1|993.1|319
1700546700000|2023-11-21 06:05:00|995|993|995|993|995.2|993.2|994.8|992.8|60
1700547000000|2023-11-21 06:10:00|995.1|993.1|994.7|992.7|995.2|993.2|994.6|992.6|102
1700547300000|2023-11-21 06:15:00|994.6|992.6|994.5|992.5|994.7|992.7|994.3|992.3|81
1700547600000|2023-11-21 06:20:00|994.4|992.4|993.9|991.9|994.4|992.4|993.7|991.7|159
1700547900000|2023-11-21 06:25:00|994|992|994.4|992.4|994.4|992.4|994|992|30
1700548200000|2023-11-21 06:30:00|994.7|992.7|994.2|992.2|994.7|992.7|994.1|992.1|64
1700548500000|2023-11-21 06:35:00|994|992|993.7|991.7|994|992|993.6|991.6|76
1700548800000|2023-11-21 06:40:00|993.8|991.8|994.2|992.2|994.3|992.3|993.8|991.8|29
1700549100000|2023-11-21 06:45:00|994.1|992.1|994.9|992.9|994.9|992.9|994|992|26
1700549400000|2023-11-21 06:50:00|995|993|994.8|992.8|995|993|994.7|992.7|12
1700549700000|2023-11-21 06:55:00|994.6|992.6|994.6|992.6|995|993|994.6|992.6|45
1700550000000|2023-11-21 07:00:00|994.8|992.8|994.3|992.3|995.3|993.3|994|992|83
1700550300000|2023-11-21 07:05:00|994.4|992.4|994.4|992.4|994.6|992.6|994.1|992.1|26
1700550600000|2023-11-21 07:10:00|994.6|992.6|994.6|992.6|994.7|992.7|994.6|992.6|26
1700550900000|2023-11-21 07:15:00|994.8|992.8|994.7|992.7|995.1|993.1|994.7|992.7|37
1700551200000|2023-11-21 07:20:00|994.5|992.5|994.7|992.7|994.8|992.8|994.5|992.5|15
1700551500000|2023-11-21 07:25:00|994.6|992.6|995|993|995|993|994.4|992.4|18
1700551800000|2023-11-21 07:30:00|994.9|992.9|994.4|992.4|995.3|993.3|994.4|992.4|29
1700552100000|2023-11-21 07:35:00|994.5|992.5|993.3|991.3|994.7|992.7|993.3|991.3|38
1700552400000|2023-11-21 07:40:00|993.4|991.4|993.5|991.5|993.6|991.6|993.3|991.3|42
1700552700000|2023-11-21 07:45:00|993.4|991.4|993.1|991.1|993.4|991.4|992.7|990.7|85
1700553000000|2023-11-21 07:50:00|993.2|991.2|992.7|990.7|993.2|991.2|992.5|990.5|50
1700553300000|2023-11-21 07:55:00|992.8|990.8|993.2|991.2|993.4|991.4|992.7|990.7|74
1700553600000|2023-11-21 08:00:00|993.3|991.3|993.8|991.8|993.8|991.8|993.1|991.1|336
1700553900000|2023-11-21 08:05:00|993.9|991.9|993.9|991.9|994.6|992.6|993.9|991.9|295
1700554200000|2023-11-21 08:10:00|993.8|991.8|993.5|991.5|994.1|992.1|993.4|991.4|229
1700554500000|2023-11-21 08:15:00|993.6|991.6|993.5|991.5|994|992|993.3|991.3|193
1700554800000|2023-11-21 08:20:00|993.4|991.4|993.1|991.1|993.6|991.6|993|991|167
1700555100000|2023-11-21 08:25:00|993|991|993.5|991.5|993.6|991.6|992.9|990.9|85
1700555400000|2023-11-21 08:30:00|993.6|991.6|993.5|991.5|993.9|991.9|993.5|991.5|157
1700555700000|2023-11-21 08:35:00|993.4|991.4|993|991|993.4|991.4|992.9|990.9|100
1700556000000|2023-11-21 08:40:00|992.9|990.9|992.7|990.7|993.3|991.3|992.7|990.7|157
1700556300000|2023-11-21 08:45:00|992.6|990.6|992.5|990.5|993|991|992.5|990.5|117
1700556600000|2023-11-21 08:50:00|992.6|990.6|992.6|990.6|992.7|990.7|992.5|990.5|81
1700556900000|2023-11-21 08:55:00|992.7|990.7|992.3|990.3|992.8|990.8|992.1|990.1|114
1700557200000|2023-11-21 09:00:00|992.2|990.2|992.5|990.5|992.6|990.6|991.9|989.9|621
1700557500000|2023-11-21 09:05:00|992.6|990.6|992.3|990.3|992.7|990.7|992.3|990.3|155
1700557800000|2023-11-21 09:10:00|992.4|990.4|992.4|990.4|992.5|990.5|992.3|990.3|74
1700558100000|2023-11-21 09:15:00|992.5|990.5|992.5|990.5|992.7|990.7|992.4|990.4|91
1700558400000|2023-11-21 09:20:00|992.4|990.4|992.6|990.6|992.7|990.7|992.4|990.4|44
1700558700000|2023-11-21 09:25:00|992.5|990.5|992.4|990.4|992.7|990.7|992.3|990.3|155
1700559000000|2023-11-21 09:30:00|992.3|990.3|991.9|989.9|992.3|990.3|991.8|989.8|112
1700559300000|2023-11-21 09:35:00|992|990|992.1|990.1|992.2|990.2|991.9|989.9|78
1700559600000|2023-11-21 09:40:00|992.2|990.2|991.3|989.3|992.2|990.2|991.3|989.3|64
1700559900000|2023-11-21 09:45:00|991.2|989.2|990.5|988.5|991.2|989.2|990.4|988.4|183
1700560200000|2023-11-21 09:50:00|990.4|988.4|990.3|988.3|990.6|988.6|990.1|988.1|321
1700560500000|2023-11-21 09:55:00|990.2|988.2|990.2|988.2|990.5|988.5|990.2|988.2|214
1700560800000|2023-11-21 10:00:00|990.3|988.3|990.7|988.7|990.8|988.8|990.2|988.2|239
1700561100000|2023-11-21 10:05:00|990.8|988.8|990.9|988.9|991.1|989.1|990.8|988.8|64
1700561400000|2023-11-21 10:10:00|991|989|991.7|989.7|991.7|989.7|991|989|51
1700561700000|2023-11-21 10:15:00|991.6|989.6|991.6|989.6|991.6|989.6|991.4|989.4|38
1700562000000|2023-11-21 10:20:00|991.7|989.7|991.9|989.9|991.9|989.9|991.7|989.7|16
1700562300000|2023-11-21 10:25:00|991.8|989.8|991.6|989.6|991.8|989.8|991.6|989.6|58
1700562600000|2023-11-21 10:30:00|991.7|989.7|992.1|990.1|992.1|990.1|991.7|989.7|23
1700562900000|2023-11-21 10:35:00|991.9|989.9|991.8|989.8|991.9|989.9|991.8|989.8|164
1700563200000|2023-11-21 10:40:00|991.9|989.9|992|990|992.1|990.1|991.8|989.8|119
1700563500000|2023-11-21 10:45:00|991.9|989.9|992|990|992.1|990.1|991.9|989.9|65
1700563800000|2023-11-21 10:50:00|991.9|989.9|991.6|989.6|992|990|991.6|989.6|94
1700564100000|2023-11-21 10:55:00|991.5|989.5|991.6|989.6|991.8|989.8|991.5|989.5|124
1700564400000|2023-11-21 11:00:00|991.7|989.7|991.4|989.4|991.7|989.7|991.3|989.3|220
1700564700000|2023-11-21 11:05:00|991.3|989.3|991.4|989.4|991.4|989.4|991.2|989.2|101
1700565000000|2023-11-21 11:10:00|991.5|989.5|991.3|989.3|991.6|989.6|991.2|989.2|27
1700565300000|2023-11-21 11:15:00|991.2|989.2|991.3|989.3|991.5|989.5|991|989|95
1700565600000|2023-11-21 11:20:00|991.2|989.2|991.2|989.2|991.3|989.3|991|989|83
1700565900000|2023-11-21 11:25:00|991.1|989.1|990.9|988.9|991.2|989.2|990.9|988.9|148
1700566200000|2023-11-21 11:30:00|991|989|990.9|988.9|991|989|990.7|988.7|139
1700566500000|2023-11-21 11:35:00|991|989|991.3|989.3|991.3|989.3|991|989|94
1700566800000|2023-11-21 11:40:00|991.4|989.4|991.3|989.3|991.4|989.4|991.2|989.2|32
1700567100000|2023-11-21 11:45:00|991.2|989.2|991|989|991.4|989.4|991|989|57
1700567400000|2023-11-21 11:50:00|991.1|989.1|990.9|988.9|991.2|989.2|990.8|988.8|80
1700567700000|2023-11-21 11:55:00|990.8|988.8|990.7|988.7|991|989|990.5|988.5|286
1700568000000|2023-11-21 12:00:00|990.6|988.6|990.8|988.8|990.9|988.9|990.6|988.6|210
1700568300000|2023-11-21 12:05:00|990.9|988.9|990.8|988.8|991.1|989.1|990.7|988.7|34
1700568600000|2023-11-21 12:10:00|990.9|988.9|990.9|988.9|991|989|990.9|988.9|19
1700568900000|2023-11-21 12:15:00|991|989|991.1|989.1|991.2|989.2|991|989|58
1700569200000|2023-11-21 12:20:00|991|989|991.1|989.1|991.1|989.1|991|989|13
1700569500000|2023-11-21 12:25:00|991.3|989.3|991.4|989.4|991.5|989.5|991.2|989.2|30
1700569800000|2023-11-21 12:30:00|991.5|989.5|991.2|989.2|991.8|989.8|991.2|989.2|50
1700570100000|2023-11-21 12:35:00|991.1|989.1|991|989|991.2|989.2|991|989|52
1700570400000|2023-11-21 12:40:00|990.9|988.9|990.9|988.9|990.9|988.9|990.7|988.7|52
1700570700000|2023-11-21 12:45:00|990.8|988.8|990.8|988.8|990.9|988.9|990.7|988.7|36
1700571000000|2023-11-21 12:50:00|990.9|988.9|991.1|989.1|991.1|989.1|990.9|988.9|57
1700571300000|2023-11-21 12:55:00|991|989|990.9|988.9|991.2|989.2|990.8|988.8|33
1700571600000|2023-11-21 13:00:00|991|989|991.2|989.2|991.2|989.2|990.7|988.7|269
1700571900000|2023-11-21 13:05:00|991.1|989.1|991.1|989.1|991.4|989.4|991|989|132
1700572200000|2023-11-21 13:10:00|991|989|991.3|989.3|991.3|989.3|991|989|319
1700572500000|2023-11-21 13:15:00|991.2|989.2|991.4|989.4|991.4|989.4|991.2|989.2|53
1700572800000|2023-11-21 13:20:00|991.5|989.5|991.8|989.8|991.9|989.9|991.5|989.5|145
1700573100000|2023-11-21 13:25:00|991.9|989.9|992.1|990.1|992.2|990.2|991.7|989.7|206
1700573400000|2023-11-21 13:30:00|992.2|990.2|991.5|989.5|992.5|990.5|991.4|989.4|251
1700573700000|2023-11-21 13:35:00|991.4|989.4|991.1|989.1|991.9|989.9|990.9|988.9|242
1700574000000|2023-11-21 13:40:00|991.2|989.2|990.6|988.6|991.5|989.5|990.4|988.4|403
1700574300000|2023-11-21 13:45:00|990.7|988.7|990.5|988.5|990.8|988.8|990.4|988.4|283
1700574600000|2023-11-21 13:50:00|990.4|988.4|990.5|988.5|990.5|988.5|990.2|988.2|266
1700574900000|2023-11-21 13:55:00|990.4|988.4|990.1|988.1|990.6|988.6|989.8|987.8|519
1700575200000|2023-11-21 14:00:00|990|988|990.1|988.1|990.4|988.4|989.9|987.9|175
1700575500000|2023-11-21 14:05:00|990|988|990.8|988.8|990.8|988.8|990|988|300
1700575800000|2023-11-21 14:10:00|990.9|988.9|991.2|989.2|991.3|989.3|990.7|988.7|146
1700576100000|2023-11-21 14:15:00|991.3|989.3|991.3|989.3|991.4|989.4|991|989|151
1700576400000|2023-11-21 14:20:00|991.4|989.4|991.5|989.5|991.7|989.7|991.1|989.1|501
1700576700000|2023-11-21 14:25:00|991.4|989.4|991.9|989.9|992.2|990.2|991.4|989.4|1056
1700577000000|2023-11-21 14:30:00|991.2|990.7|992.2|991.7|992.3|991.8|990.4|989.9|4832
1700577300000|2023-11-21 14:35:00|992.3|991.8|992.3|991.8|992.8|992.3|991.5|991|2786
1700577600000|2023-11-21 14:40:00|992.4|991.9|992.5|992|993.3|992.8|992.2|991.7|1955
1700577900000|2023-11-21 14:45:00|992.6|992.1|991.9|991.4|992.6|992.1|991.4|990.9|1490
1700578200000|2023-11-21 14:50:00|991.8|991.3|992.6|992.1|992.6|992.1|991.6|991.1|881
1700578500000|2023-11-21 14:55:00|992.7|992.2|990.9|990.4|992.8|992.3|990.4|989.9|1059
1700578800000|2023-11-21 15:00:00|990.7|990.2|990.3|989.8|991.6|991.1|990.1|989.6|1005
1700579100000|2023-11-21 15:05:00|990.2|989.7|990.3|989.8|990.3|989.8|989.3|988.8|1679
1700579400000|2023-11-21 15:10:00|990.2|989.7|989.3|988.8|990.4|989.9|989.1|988.6|810
1700579700000|2023-11-21 15:15:00|989.2|988.7|989.5|989|989.6|989.1|988.8|988.3|822
1700580000000|2023-11-21 15:20:00|989.4|988.9|987.6|987.1|989.4|988.9|987.6|987.1|1697
1700580300000|2023-11-21 15:25:00|987.7|987.2|986.5|986|987.9|987.4|986.2|985.7|1857
1700580600000|2023-11-21 15:30:00|986.4|985.9|986.7|986.2|987|986.5|986.2|985.7|1461
1700580900000|2023-11-21 15:35:00|986.8|986.3|986.7|986.2|987.5|987|986.5|986|1019
1700581200000|2023-11-21 15:40:00|986.6|986.1|988.4|987.9|988.5|988|986.6|986.1|1015
1700581500000|2023-11-21 15:45:00|988.5|988|988.7|988.2|988.7|988.2|988.3|987.8|1127
1700581800000|2023-11-21 15:50:00|988.6|988.1|988.7|988.2|988.9|988.4|988.3|987.8|1047
1700582100000|2023-11-21 15:55:00|988.6|988.1|988.7|988.2|988.8|988.3|988.1|987.6|457
1700582400000|2023-11-21 16:00:00|988.6|988.1|989.1|988.6|989.2|988.7|988.6|988.1|654
1700582700000|2023-11-21 16:05:00|989|988.5|989|988.5|989.2|988.7|988.5|988|578
1700583000000|2023-11-21 16:10:00|989.1|988.6|988.6|988.1|989.1|988.6|988.5|988|544
1700583300000|2023-11-21 16:15:00|988.7|988.2|988|987.5|988.8|988.3|987.9|987.4|565
1700583600000|2023-11-21 16:20:00|988.1|987.6|988.1|987.6|988.3|987.8|987.7|987.2|877
1700583900000|2023-11-21 16:25:00|988|987.5|987.8|987.3|988.1|987.6|987.7|987.2|478
1700584200000|2023-11-21 16:30:00|987.7|987.2|987.8|987.3|988.1|987.6|987.3|986.8|1523
1700584500000|2023-11-21 16:35:00|987.9|987.4|987.9|987.4|988.1|987.6|987.7|987.2|481
1700584800000|2023-11-21 16:40:00|988|987.5|988.1|987.6|988.2|987.7|987.5|987|612
1700585100000|2023-11-21 16:45:00|988.2|987.7|988.3|987.8|988.3|987.8|988|987.5|461
1700585400000|2023-11-21 16:50:00|988.2|987.7|988.3|987.8|988.4|987.9|987.9|987.4|850
1700585700000|2023-11-21 16:55:00|988.4|987.9|987.6|987.1|988.4|987.9|987.6|987.1|576
1700586000000|2023-11-21 17:00:00|987.7|987.2|987.3|986.8|987.7|987.2|986.9|986.4|889
1700586300000|2023-11-21 17:05:00|987.4|986.9|987.4|986.9|987.5|987|987.1|986.6|383
1700586600000|2023-11-21 17:10:00|987.3|986.8|987.6|987.1|987.8|987.3|987.2|986.7|648
1700586900000|2023-11-21 17:15:00|987.5|987|987.4|986.9|987.6|987.1|987.3|986.8|516
1700587200000|2023-11-21 17:20:00|987.3|986.8|987.8|987.3|987.8|987.3|987.2|986.7|337
1700587500000|2023-11-21 17:25:00|987.7|987.2|988|987.5|988.2|987.7|987.7|987.2|620
1700587800000|2023-11-21 17:30:00|988.2|987.7|988.2|987.7|988.5|988|988.1|987.6|369
1700588100000|2023-11-21 17:35:00|988.1|987.6|987.9|987.4|988.2|987.7|987.8|987.3|303
1700588400000|2023-11-21 17:40:00|987.8|987.3|987.9|987.4|988.1|987.6|987.8|987.3|365
1700588700000|2023-11-21 17:45:00|988|987.5|988.4|987.9|988.5|988|988|987.5|240
1700589000000|2023-11-21 17:50:00|988.5|988|988.5|988|988.6|988.1|988.3|987.8|204
1700589300000|2023-11-21 17:55:00|988.6|988.1|988.7|988.2|988.7|988.2|988.4|987.9|259
1700589600000|2023-11-21 18:00:00|988.6|988.1|987.5|987|988.6|988.1|987.4|986.9|396
1700589900000|2023-11-21 18:05:00|987.4|986.9|987.4|986.9|987.6|987.1|987.3|986.8|275
1700590200000|2023-11-21 18:10:00|987.3|986.8|986.7|986.2|987.3|986.8|986.6|986.1|248
1700590500000|2023-11-21 18:15:00|986.8|986.3|986.6|986.1|986.9|986.4|986.5|986|304
1700590800000|2023-11-21 18:20:00|986.5|986|985.8|985.3|986.6|986.1|985.7|985.2|346
1700591100000|2023-11-21 18:25:00|985.7|985.2|986.2|985.7|986.3|985.8|985.7|985.2|489
1700591400000|2023-11-21 18:30:00|986.3|985.8|986.6|986.1|986.8|986.3|986.1|985.6|283
1700591700000|2023-11-21 18:35:00|986.5|986|986.9|986.4|986.9|986.4|986.4|985.9|299
1700592000000|2023-11-21 18:40:00|986.8|986.3|987|986.5|987|986.5|986.7|986.2|243
1700592300000|2023-11-21 18:45:00|987.1|986.6|987.1|986.6|987.1|986.6|986.7|986.2|333
1700592600000|2023-11-21 18:50:00|987|986.5|987|986.5|987.2|986.7|986.9|986.4|246
1700592900000|2023-11-21 18:55:00|987.1|986.6|987|986.5|987.3|986.8|986.9|986.4|353
1700593200000|2023-11-21 19:00:00|986.9|986.4|987.8|987.3|988.2|987.7|986.6|986.1|877
1700593500000|2023-11-21 19:05:00|987.7|987.2|986.2|985.7|987.7|987.2|986.1|985.6|219
1700593800000|2023-11-21 19:10:00|986.3|985.8|987.3|986.8|987.4|986.9|986.3|985.8|260
1700594100000|2023-11-21 19:15:00|987.4|986.9|987|986.5|987.5|987|986.8|986.3|301
1700594400000|2023-11-21 19:20:00|987.1|986.6|987|986.5|987.1|986.6|986.7|986.2|204
1700594700000|2023-11-21 19:25:00|986.8|986.3|987.4|986.9|987.5|987|986.8|986.3|278
1700595000000|2023-11-21 19:30:00|987.5|987|987.2|986.7|987.5|987|986.9|986.4|354
1700595300000|2023-11-21 19:35:00|987.3|986.8|987.1|986.6|987.4|986.9|986.9|986.4|260
1700595600000|2023-11-21 19:40:00|987|986.5|987.1|986.6|987.2|986.7|986.8|986.3|205
1700595900000|2023-11-21 19:45:00|987.2|986.7|987.2|986.7|987.4|986.9|987.1|986.6|560
1700596200000|2023-11-21 19:50:00|987.1|986.6|986.9|986.4|987.1|986.6|986.8|986.3|388
1700596500000|2023-11-21 19:55:00|987|986.5|987.3|986.8|987.4|986.9|986.9|986.4|273
1700596800000|2023-11-21 20:00:00|987.4|986.9|987.5|987|987.7|987.2|987.3|986.8|333
1700597100000|2023-11-21 20:05:00|987.4|986.9|987|986.5|987.4|986.9|986.8|986.3|434
1700597400000|2023-11-21 20:10:00|987.1|986.6|987.1|986.6|987.4|986.9|987.1|986.6|283
1700597700000|2023-11-21 20:15:00|987.2|986.7|987.2|986.7|987.4|986.9|987.2|986.7|542
1700598000000|2023-11-21 20:20:00|987.3|986.8|987.1|986.6|987.4|986.9|987|986.5|268
1700598300000|2023-11-21 20:25:00|987.2|986.7|987.8|987.3|987.8|987.3|987.1|986.6|325
1700598600000|2023-11-21 20:30:00|987.7|987.2|987.3|986.8|987.8|987.3|987.2|986.7|586
1700598900000|2023-11-21 20:35:00|987.2|986.7|987.2|986.7|987.3|986.8|987.1|986.6|270
1700599200000|2023-11-21 20:40:00|987.3|986.8|987.2|986.7|987.4|986.9|987.2|986.7|376
1700599500000|2023-11-21 20:45:00|987.1|986.6|987.3|986.8|987.3|986.8|987|986.5|647
1700599800000|2023-11-21 20:50:00|987.2|986.7|987.3|986.8|987.4|986.9|987.1|986.6|504
1700600100000|2023-11-21 20:55:00|987.4|986.9|987.4|986.9|987.7|987.2|987|986.5|2722
1700600400000|2023-11-21 21:00:00|987.5|985.5|987.6|985.6|987.6|985.6|987.1|985.1|564
1700600700000|2023-11-21 21:05:00|987.4|985.4|987.3|985.3|987.5|985.5|987.2|985.2|75
1700601000000|2023-11-21 21:10:00|987.4|985.4|987.4|985.4|987.5|985.5|987.3|985.3|96
1700601300000|2023-11-21 21:15:00|987.5|985.5|987.4|985.4|987.5|985.5|987.3|985.3|64
1700601600000|2023-11-21 21:20:00|987.5|985.5|987.2|985.2|987.9|985.9|986.4|984.4|217
1700601900000|2023-11-21 21:25:00|987.4|985.4|987.4|985.4|987.7|985.7|987.2|985.2|15
1700602200000|2023-11-21 21:30:00|987|985|987.1|985.1|987.1|985.1|987|985|2
1700602500000|2023-11-21 21:35:00|987.3|985.3|987.3|985.3|987.3|985.3|987.3|985.3|1
1700602800000|2023-11-21 21:40:00|987.2|985.2|987.1|985.1|987.2|985.2|987.1|985.1|3
1700603400000|2023-11-21 21:50:00|987.2|985.2|987.2|985.2|987.2|985.2|987.2|985.2|3
1700603700000|2023-11-21 21:55:00|987|985|987.5|985.5|987.5|985.5|986.9|984.9|5
1700604000000|2023-11-21 22:00:00|986.9|984.9|986.9|984.9|986.9|984.9|986.9|984.9|3
1700607600000|2023-11-21 23:00:00|987.6|985.6|987|985|987.6|985.6|987|985|0
1700607900000|2023-11-21 23:05:00|986.9|984.9|986.8|984.8|987|985|986.8|984.8|0
1700608200000|2023-11-21 23:10:00|986.9|984.9|986.9|984.9|986.9|984.9|986.8|984.8|0
1700608500000|2023-11-21 23:15:00|986.8|984.8|986.7|984.7|986.8|984.8|986.7|984.7|0
1700608800000|2023-11-21 23:20:00|986.6|984.6|986.7|984.7|986.7|984.7|986.6|984.6|0
1700609100000|2023-11-21 23:25:00|986.8|984.8|986.8|984.8|986.8|984.8|986.8|984.8|0
1700609700000|2023-11-21 23:35:00|986.9|984.9|986.8|984.8|986.9|984.9|986.8|984.8|0
1700610300000|2023-11-21 23:45:00|986.9|984.9|986.8|984.8|986.9|984.9|986.8|984.8|0
1700610900000|2023-11-21 23:55:00|986.9|984.9|987|985|987|985|986.9|984.9|0
1700611200000|2023-11-22 00:00:00|986.9|984.9|987.1|985.1|987.1|985.1|986.9|984.9|0
1700611500000|2023-11-22 00:05:00|987.2|985.2|987.3|985.3|987.3|985.3|987.2|985.2|0
1700611800000|2023-11-22 00:10:00|987.4|985.4|987.3|985.3|987.4|985.4|987.2|985.2|0
1700612100000|2023-11-22 00:15:00|987.2|985.2|987.2|985.2|987.2|985.2|987.1|985.1|0
1700612400000|2023-11-22 00:20:00|987.1|985.1|987.3|985.3|987.3|985.3|987.1|985.1|0
1700612700000|2023-11-22 00:25:00|987.2|985.2|987.3|985.3|987.3|985.3|987.2|985.2|0
1700613000000|2023-11-22 00:30:00|987.2|985.2|987.3|985.3|987.3|985.3|987.2|985.2|0
1700613300000|2023-11-22 00:35:00|987.2|985.2|987.2|985.2|987.3|985.3|987.1|985.1|0
1700613900000|2023-11-22 00:45:00|987.3|985.3|987.2|985.2|987.3|985.3|987.2|985.2|0
1700614200000|2023-11-22 00:50:00|987.3|985.3|987.3|985.3|987.3|985.3|987.2|985.2|0
1700614500000|2023-11-22 00:55:00|987.4|985.4|987.4|985.4|987.5|985.5|987.4|985.4|0
1700614800000|2023-11-22 01:00:00|987.5|985.5|988.2|986.2|990.1|988.1|987.1|985.1|218
1700615100000|2023-11-22 01:05:00|988.1|986.1|987.8|985.8|988.5|986.5|987.7|985.7|240
1700615400000|2023-11-22 01:10:00|987.7|985.7|987.9|985.9|988.2|986.2|987.6|985.6|84
1700615700000|2023-11-22 01:15:00|988.5|986.5|989.5|987.5|989.7|987.7|988.5|986.5|34
1700616000000|2023-11-22 01:20:00|989.6|987.6|988.5|986.5|989.6|987.6|988.5|986.5|19
1700616300000|2023-11-22 01:25:00|988.4|986.4|988.6|986.6|988.6|986.6|988.3|986.3|37
1700616600000|2023-11-22 01:30:00|989|987|989.4|987.4|989.6|987.6|988.9|986.9|96
1700616900000|2023-11-22 01:35:00|989.2|987.2|989.4|987.4|989.5|987.5|988.9|986.9|11
1700617200000|2023-11-22 01:40:00|989.2|987.2|989.3|987.3|989.9|987.9|989.2|987.2|51
1700617500000|2023-11-22 01:45:00|989.4|987.4|988.8|986.8|989.4|987.4|988.4|986.4|17
1700617800000|2023-11-22 01:50:00|988.4|986.4|988.9|986.9|989|987|988.2|986.2|12
1700618100000|2023-11-22 01:55:00|988.7|986.7|988.1|986.1|988.9|986.9|988|986|328
1700618400000|2023-11-22 02:00:00|987.8|985.8|986.6|984.6|987.8|985.8|986.5|984.5|39
1700618700000|2023-11-22 02:05:00|986.4|984.4|986.3|984.3|986.7|984.7|986.1|984.1|101
1700619000000|2023-11-22 02:10:00|986.1|984.1|986.2|984.2|986.2|984.2|985.7|983.7|19
1700619300000|2023-11-22 02:15:00|986.4|984.4|986.6|984.6|986.9|984.9|986.4|984.4|21
1700619600000|2023-11-22 02:20:00|986.7|984.7|986.8|984.8|987.2|985.2|986.7|984.7|44
1700619900000|2023-11-22 02:25:00|986.7|984.7|986.9|984.9|987|985|986.6|984.6|22
1700620200000|2023-11-22 02:30:00|987|985|988.4|986.4|988.4|986.4|987|985|54
1700620500000|2023-11-22 02:35:00|988.5|986.5|989|987|989.4|987.4|988.4|986.4|25
1700620800000|2023-11-22 02:40:00|989.2|987.2|988.6|986.6|989.2|987.2|988.6|986.6|14
1700621100000|2023-11-22 02:45:00|988.8|986.8|989.2|987.2|989.3|987.3|988.8|986.8|15
1700621400000|2023-11-22 02:50:00|989.5|987.5|988.9|986.9|989.5|987.5|988.9|986.9|6
1700621700000|2023-11-22 02:55:00|988.8|986.8|988.2|986.2|988.8|986.8|988|986|16
1700622000000|2023-11-22 03:00:00|988.1|986.1|988.6|986.6|988.6|986.6|988|986|16
1700622300000|2023-11-22 03:05:00|988.7|986.7|988|986|988.8|986.8|987.8|985.8|9
1700622600000|2023-11-22 03:10:00|987.8|985.8|988.3|986.3|988.3|986.3|987.8|985.8|9
1700622900000|2023-11-22 03:15:00|987.9|985.9|987.8|985.8|988.1|986.1|987.7|985.7|12
1700623200000|2023-11-22 03:20:00|987.9|985.9|987.8|985.8|988.3|986.3|987.7|985.7|13
1700623500000|2023-11-22 03:25:00|987.7|985.7|987.5|985.5|987.7|985.7|987.5|985.5|15
1700623800000|2023-11-22 03:30:00|987.8|985.8|987.7|985.7|987.8|985.8|987.6|985.6|6
1700624100000|2023-11-22 03:35:00|987.1|985.1|986.9|984.9|987.1|985.1|986.8|984.8|8
1700624400000|2023-11-22 03:40:00|987|985|987|985|987|985|987|985|2
1700624700000|2023-11-22 03:45:00|987.2|985.2|987.1|985.1|987.3|985.3|987.1|985.1|26
1700625000000|2023-11-22 03:50:00|987.3|985.3|987.1|985.1|987.3|985.3|987.1|985.1|3
1700625300000|2023-11-22 03:55:00|986.9|984.9|987.2|985.2|987.2|985.2|986.9|984.9|4
1700625600000|2023-11-22 04:00:00|987|985|987|985|987|985|987|985|1
1700625900000|2023-11-22 04:05:00|||||||||1
1700626200000|2023-11-22 04:10:00|987.4|985.4|987.6|985.6|987.6|985.6|987.3|985.3|8
1700626500000|2023-11-22 04:15:00|987.7|985.7|987.6|985.6|987.8|985.8|987.6|985.6|44
1700627100000|2023-11-22 04:25:00|988|986|987.7|985.7|988.2|986.2|987.6|985.6|52
1700627400000|2023-11-22 04:30:00|987.9|985.9|987.9|985.9|987.9|985.9|987.9|985.9|9
1700627700000|2023-11-22 04:35:00|988|986|988.1|986.1|988.3|986.3|988|986|25
1700628000000|2023-11-22 04:40:00|988.3|986.3|988.6|986.6|988.6|986.6|988.3|986.3|38
1700628300000|2023-11-22 04:45:00|988.5|986.5|988.7|986.7|988.7|986.7|988.4|986.4|15
1700628600000|2023-11-22 04:50:00|988.6|986.6|988.5|986.5|988.9|986.9|988.5|986.5|48
1700628900000|2023-11-22 04:55:00|988.4|986.4|988.4|986.4|988.6|986.6|988.3|986.3|12
1700629200000|2023-11-22 05:00:00|988.5|986.5|989|987|989.2|987.2|988.3|986.3|115
1700629500000|2023-11-22 05:05:00|988.9|986.9|989.1|987.1|989.9|987.9|988.9|986.9|148
1700629800000|2023-11-22 05:10:00|989.2|987.2|988.7|986.7|989.4|987.4|988.7|986.7|20
1700630100000|2023-11-22 05:15:00|988.8|986.8|988.3|986.3|988.8|986.8|987.8|985.8|80
1700630400000|2023-11-22 05:20:00|988.5|986.5|987.8|985.8|988.6|986.6|987.8|985.8|11
1700630700000|2023-11-22 05:25:00|987.7|985.7|987.9|985.9|987.9|985.9|987.7|985.7|21
1700631000000|2023-11-22 05:30:00|988.1|986.1|988.3|986.3|988.6|986.6|988.1|986.1|67
1700631300000|2023-11-22 05:35:00|988.4|986.4|987.6|985.6|988.5|986.5|987.6|985.6|21
1700631600000|2023-11-22 05:40:00|987.5|985.5|986.8|984.8|987.5|985.5|986.8|984.8|30
1700631900000|2023-11-22 05:45:00|986.6|984.6|987|985|987|985|986.6|984.6|40
1700632200000|2023-11-22 05:50:00|986.9|984.9|986.5|984.5|987|985|986.5|984.5|25
1700632500000|2023-11-22 05:55:00|986.4|984.4|986.5|984.5|987|985|986.4|984.4|37
1700632800000|2023-11-22 06:00:00|986.6|984.6|986|984|986.8|984.8|986|984|23
1700633100000|2023-11-22 06:05:00|985.9|983.9|984.8|982.8|985.9|983.9|984.7|982.7|294
1700633400000|2023-11-22 06:10:00|984.9|982.9|985.1|983.1|985.3|983.3|984.6|982.6|38
1700633700000|2023-11-22 06:15:00|984.8|982.8|985|983|985.2|983.2|984.7|982.7|50
1700634000000|2023-11-22 06:20:00|984.9|982.9|984.7|982.7|985.1|983.1|984.7|982.7|16
1700634300000|2023-11-22 06:25:00|984.8|982.8|984.3|982.3|985|983|984.3|982.3|25
1700634600000|2023-11-22 06:30:00|984.4|982.4|984.5|982.5|984.6|982.6|984.4|982.4|41
1700634900000|2023-11-22 06:35:00|984.6|982.6|984.4|982.4|984.6|982.6|984.1|982.1|16
1700635200000|2023-11-22 06:40:00|984.2|982.2|984.4|982.4|984.5|982.5|984.1|982.1|45
1700635500000|2023-11-22 06:45:00|984.3|982.3|984.3|982.3|984.4|982.4|984.2|982.2|15
1700635800000|2023-11-22 06:50:00|984.2|982.2|983.8|981.8|984.2|982.2|983.7|981.7|51
1700636100000|2023-11-22 06:55:00|984|982|984.2|982.2|984.2|982.2|983.9|981.9|36
1700636400000|2023-11-22 07:00:00|983.9|981.9|984.2|982.2|984.3|982.3|983.6|981.6|56
1700636700000|2023-11-22 07:05:00|984.3|982.3|984.6|982.6|984.6|982.6|984|982|49
1700637000000|2023-11-22 07:10:00|984.5|982.5|984.1|982.1|984.5|982.5|984.1|982.1|42
1700637300000|2023-11-22 07:15:00|984.3|982.3|984.2|982.2|984.3|982.3|983.9|981.9|57
1700637600000|2023-11-22 07:20:00|984|982|984.3|982.3|984.5|982.5|983.8|981.8|30
1700637900000|2023-11-22 07:25:00|984.1|982.1|984|982|984.2|982.2|983.8|981.8|45
1700638200000|2023-11-22 07:30:00|983.9|981.9|983.7|981.7|984|982|983.6|981.6|109
1700638500000|2023-11-22 07:35:00|983.8|981.8|983.9|981.9|984.4|982.4|983.8|981.8|121
1700638800000|2023-11-22 07:40:00|983.8|981.8|984|982|984.1|982.1|983.6|981.6|177
1700639100000|2023-11-22 07:45:00|984.1|982.1|984.2|982.2|984.2|982.2|983.9|981.9|59
1700639400000|2023-11-22 07:50:00|984.3|982.3|984.7|982.7|984.7|982.7|984.3|982.3|85
1700639700000|2023-11-22 07:55:00|984.6|982.6|984.4|982.4|984.9|982.9|984.4|982.4|236
1700640000000|2023-11-22 08:00:00|984.3|982.3|984.9|982.9|985.1|983.1|984.2|982.2|216
1700640300000|2023-11-22 08:05:00|985|983|984.9|982.9|985.1|983.1|984.6|982.6|287
1700640600000|2023-11-22 08:10:00|985|983|984.5|982.5|985|983|984.5|982.5|259
1700640900000|2023-11-22 08:15:00|984.4|982.4|984.2|982.2|984.5|982.5|984.1|982.1|141
1700641200000|2023-11-22 08:20:00|984.1|982.1|983.8|981.8|984.1|982.1|983.8|981.8|109
1700641500000|2023-11-22 08:25:00|983.7|981.7|983.6|981.6|983.7|981.7|983.4|981.4|378
1700641800000|2023-11-22 08:30:00|983.7|981.7|983.8|981.8|984|982|983.7|981.7|319
1700642100000|2023-11-22 08:35:00|983.9|981.9|983.2|981.2|983.9|981.9|983.2|981.2|187
1700642400000|2023-11-22 08:40:00|983.1|981.1|983.4|981.4|983.5|981.5|983|981|226
1700642700000|2023-11-22 08:45:00|983.5|981.5|983.2|981.2|983.9|981.9|983.2|981.2|139
1700643000000|2023-11-22 08:50:00|983.1|981.1|983.3|981.3|983.4|981.4|982.9|980.9|135
1700643300000|2023-11-22 08:55:00|983.4|981.4|984|982|984|982|983.4|981.4|100
1700643600000|2023-11-22 09:00:00|984.1|982.1|984.5|982.5|984.6|982.6|984.1|982.1|294
1700643900000|2023-11-22 09:05:00|984.6|982.6|985.3|983.3|985.3|983.3|984.6|982.6|83
1700644200000|2023-11-22 09:10:00|985.4|983.4|985|983|985.4|983.4|984.8|982.8|45
1700644500000|2023-11-22 09:15:00|985.1|983.1|984.9|982.9|985.4|983.4|984.9|982.9|99
1700644800000|2023-11-22 09:20:00|984.8|982.8|984.9|982.9|984.9|982.9|984.5|982.5|46
1700645100000|2023-11-22 09:25:00|984.8|982.8|984.5|982.5|985.1|983.1|984.4|982.4|159
1700645400000|2023-11-22 09:30:00|984.7|982.7|984.4|982.4|984.9|982.9|984.4|982.4|38
1700645700000|2023-11-22 09:35:00|984.5|982.5|984.8|982.8|984.8|982.8|984.5|982.5|28
1700646000000|2023-11-22 09:40:00|984.9|982.9|985.4|983.4|985.4|983.4|984.9|982.9|487
1700646300000|2023-11-22 09:45:00|985.5|983.5|985.6|983.6|985.7|983.7|985.4|983.4|150
1700646600000|2023-11-22 09:50:00|985.5|983.5|985.2|983.2|985.5|983.5|985.2|983.2|78
1700646900000|2023-11-22 09:55:00|985.4|983.4|985.4|983.4|985.6|983.6|985.2|983.2|32
1700647200000|2023-11-22 10:00:00|985.3|983.3|986|984|986|984|985.3|983.3|113
1700647500000|2023-11-22 10:05:00|985.8|983.8|985.9|983.9|986|984|985.7|983.7|76
1700647800000|2023-11-22 10:10:00|986|984|986.5|984.5|986.5|984.5|986|984|102
1700648100000|2023-11-22 10:15:00|986.4|984.4|986.4|984.4|986.4|984.4|986.3|984.3|137
1700648400000|2023-11-22 10:20:00|986.3|984.3|986.1|984.1|986.4|984.4|986|984|70
1700648700000|2023-11-22 10:25:00|986|984|985.7|983.7|986|984|985.6|983.6|14
1700649000000|2023-11-22 10:30:00|985.8|983.8|985.9|983.9|986|984|985.8|983.8|12
1700649300000|2023-11-22 10:35:00|985.8|983.8|985.8|983.8|985.8|983.8|985.8|983.8|6
1700649600000|2023-11-22 10:40:00|985.9|983.9|986.1|984.1|986.1|984.1|985.9|983.9|16
1700649900000|2023-11-22 10:45:00|986.2|984.2|986.4|984.4|986.4|984.4|986.2|984.2|5
1700650200000|2023-11-22 10:50:00|986.7|984.7|986.7|984.7|986.7|984.7|986.7|984.7|13
1700650500000|2023-11-22 10:55:00|986.8|984.8|987.3|985.3|987.3|985.3|986.7|984.7|119
1700650800000|2023-11-22 11:00:00|987.2|985.2|987.1|985.1|987.3|985.3|987.1|985.1|183
1700651100000|2023-11-22 11:05:00|987.2|985.2|987.5|985.5|987.5|985.5|987.1|985.1|132
1700651400000|2023-11-22 11:10:00|987.6|985.6|987.7|985.7|987.8|985.8|987.6|985.6|51
1700651700000|2023-11-22 11:15:00|987.6|985.6|987.3|985.3|987.6|985.6|987.3|985.3|33
1700652000000|2023-11-22 11:20:00|987.4|985.4|987.7|985.7|987.8|985.8|987.3|985.3|47
1700652300000|2023-11-22 11:25:00|987.8|985.8|988|986|988.1|986.1|987.7|985.7|85
1700652600000|2023-11-22 11:30:00|987.9|985.9|987.6|985.6|988|986|987.6|985.6|25
1700652900000|2023-11-22 11:35:00|987.5|985.5|987.4|985.4|987.5|985.5|987|985|39
1700653200000|2023-11-22 11:40:00|987.5|985.5|987.4|985.4|987.6|985.6|987.4|985.4|245
1700653500000|2023-11-22 11:45:00|987.5|985.5|987.6|985.6|987.6|985.6|987.4|985.4|109
1700653800000|2023-11-22 11:50:00|987.7|985.7|987.5|985.5|987.7|985.7|987.4|985.4|138
1700654100000|2023-11-22 11:55:00|987.4|985.4|987.5|985.5|987.6|985.6|987.4|985.4|95
1700654400000|2023-11-22 12:00:00|987.4|985.4|987.9|985.9|988|986|987.3|985.3|208
1700654700000|2023-11-22 12:05:00|987.8|985.8|988.3|986.3|988.5|986.5|987.8|985.8|146
1700655000000|2023-11-22 12:10:00|988.4|986.4|988.6|986.6|988.7|986.7|988.3|986.3|94
1700655300000|2023-11-22 12:15:00|988.7|986.7|988.9|986.9|989|987|988.7|986.7|123
1700655600000|2023-11-22 12:20:00|989|987|988.8|986.8|989|987|988.7|986.7|56
1700655900000|2023-11-22 12:25:00|988.7|986.7|988.2|986.2|988.7|986.7|988.2|986.2|203
1700656200000|2023-11-22 12:30:00|988.1|986.1|988.4|986.4|988.5|986.5|988.1|986.1|73
1700656500000|2023-11-22 12:35:00|988.3|986.3|988.6|986.6|988.6|986.6|988.2|986.2|18
1700656800000|2023-11-22 12:40:00|988.5|986.5|988.2|986.2|988.5|986.5|988.2|986.2|20
1700657100000|2023-11-22 12:45:00|988.3|986.3|988.1|986.1|988.6|986.6|988.1|986.1|24
1700657400000|2023-11-22 12:50:00|988.2|986.2|987.9|985.9|988.3|986.3|987.9|985.9|119
1700657700000|2023-11-22 12:55:00|987.8|985.8|988.2|986.2|988.2|986.2|987.8|985.8|53
1700658000000|2023-11-22 13:00:00|988.1|986.1|988.4|986.4|988.5|986.5|987.9|985.9|111
1700658300000|2023-11-22 13:05:00|988.3|986.3|988|986|988.3|986.3|987.9|985.9|72
1700658600000|2023-11-22 13:10:00|988.1|986.1|987.5|985.5|988.1|986.1|987.4|985.4|59
1700658900000|2023-11-22 13:15:00|987.4|985.4|987.8|985.8|987.9|985.9|987.3|985.3|86
1700659200000|2023-11-22 13:20:00|987.9|985.9|988.3|986.3|988.3|986.3|987.7|985.7|125
1700659500000|2023-11-22 13:25:00|988.4|986.4|988|986|988.4|986.4|987.9|985.9|192
1700659800000|2023-11-22 13:30:00|987.7|985.7|987.9|985.9|988|986|987|985|557
1700660100000|2023-11-22 13:35:00|988.2|986.2|987.3|985.3|988.2|986.2|987|985|225
1700660400000|2023-11-22 13:40:00|987.4|985.4|987.4|985.4|987.7|985.7|986.9|984.9|144
1700660700000|2023-11-22 13:45:00|987.3|985.3|987.1|985.1|987.6|985.6|987|985|120
1700661000000|2023-11-22 13:50:00|987|985|987.4|985.4|987.6|985.6|986.9|984.9|165
1700661300000|2023-11-22 13:55:00|987.5|985.5|987.7|985.7|987.9|985.9|987.5|985.5|181
1700661600000|2023-11-22 14:00:00|987.8|985.8|987.5|985.5|988|986|987.5|985.5|175
1700661900000|2023-11-22 14:05:00|987.4|985.4|987.2|985.2|987.4|985.4|986.8|984.8|212
1700662200000|2023-11-22 14:10:00|987|985|986.1|984.1|987.3|985.3|986|984|242
1700662500000|2023-11-22 14:15:00|986|984|986|984|986.1|984.1|985.7|983.7|279
1700662800000|2023-11-22 14:20:00|986.1|984.1|986.2|984.2|986.4|984.4|986.1|984.1|176
1700663100000|2023-11-22 14:25:00|986.1|984.1|985.7|983.7|986.2|984.2|985.3|983.3|604
1700663400000|2023-11-22 14:30:00|985|984.5|985.3|984.8|986.8|986.3|984.7|984.2|3356
1700663700000|2023-11-22 14:35:00|985.4|984.9|987.4|986.9|987.7|987.2|985.4|984.9|2143
1700664000000|2023-11-22 14:40:00|987.3|986.8|986.4|985.9|987.3|986.8|986.4|985.9|1306
1700664300000|2023-11-22 14:45:00|986.5|986|984.5|984|986.7|986.2|984.1|983.6|986
1700664600000|2023-11-22 14:50:00|984.6|984.1|983.3|982.8|984.8|984.3|982.9|982.4|1050
1700664900000|2023-11-22 14:55:00|983.4|982.9|983.6|983.1|983.6|983.1|982.5|982|764
1700665200000|2023-11-22 15:00:00|983|982.5|981.5|981|983.3|982.8|981.1|980.6|1508
1700665500000|2023-11-22 15:05:00|981.6|981.1|981.4|980.9|982.4|981.9|981.3|980.8|1194
1700665800000|2023-11-22 15:10:00|981.5|981|982.1|981.6|982.1|981.6|981.4|980.9|910
1700666100000|2023-11-22 15:15:00|982.2|981.7|981.7|981.2|982.2|981.7|981|980.5|657
1700666400000|2023-11-22 15:20:00|981.8|981.3|983.4|982.9|983.4|982.9|981.7|981.2|1398
1700666700000|2023-11-22 15:25:00|983.3|982.8|983.5|983|983.6|983.1|982.6|982.1|726
1700667000000|2023-11-22 15:30:00|983.4|982.9|983.7|983.2|983.9|983.4|983.3|982.8|554
1700667300000|2023-11-22 15:35:00|983.8|983.3|983.5|983|984.2|983.7|983.3|982.8|770
1700667600000|2023-11-22 15:40:00|983.6|983.1|984.3|983.8|984.5|984|983.6|983.1|585
1700667900000|2023-11-22 15:45:00|984.4|983.9|983.7|983.2|984.5|984|983.7|983.2|418
1700668200000|2023-11-22 15:50:00|983.6|983.1|982.7|982.2|983.8|983.3|982.5|982|747
1700668500000|2023-11-22 15:55:00|982.8|982.3|983.3|982.8|983.5|983|982.8|982.3|217
1700668800000|2023-11-22 16:00:00|983.4|982.9|983.8|983.3|984.2|983.7|983.2|982.7|288
1700669100000|2023-11-22 16:05:00|983.7|983.2|983.6|983.1|983.7|983.2|983.4|982.9|247
1700669400000|2023-11-22 16:10:00|983.7|983.2|984.3|983.8|984.3|983.8|983.3|982.8|452
1700669700000|2023-11-22 16:15:00|984.2|983.7|983.7|983.2|984.3|983.8|983.6|983.1|885
1700670000000|2023-11-22 16:20:00|983.8|983.3|984.1|983.6|984.1|983.6|983.6|983.1|658
1700670300000|2023-11-22 16:25:00|984|983.5|984.1|983.6|984.3|983.8|983.7|983.2|579
1700670600000|2023-11-22 16:30:00|984|983.5|984.6|984.1|984.7|984.2|984|983.5|1127
1700670900000|2023-11-22 16:35:00|984.5|984|984.1|983.6|984.6|984.1|984|983.5|324
1700671200000|2023-11-22 16:40:00|984|983.5|984.8|984.3|984.9|984.4|984|983.5|322
1700671500000|2023-11-22 16:45:00|984.9|984.4|984|983.5|984.9|984.4|984|983.5|675
1700671800000|2023-11-22 16:50:00|984.1|983.6|983.5|983|984.1|983.6|983.3|982.8|1951
1700672100000|2023-11-22 16:55:00|983.4|982.9|984.2|983.7|984.3|983.8|983.4|982.9|426
1700672400000|2023-11-22 17:00:00|984.3|983.8|984|983.5|984.3|983.8|983.6|983.1|367
1700672700000|2023-11-22 17:05:00|983.9|983.4|983.9|983.4|984.1|983.6|983.7|983.2|491
1700673000000|2023-11-22 17:10:00|983.8|983.3|983|982.5|984|983.5|983|982.5|1687
1700673300000|2023-11-22 17:15:00|982.9|982.4|983.4|982.9|983.4|982.9|982.9|982.4|1733
1700673600000|2023-11-22 17:20:00|983.3|982.8|983.6|983.1|983.6|983.1|983.2|982.7|488
1700673900000|2023-11-22 17:25:00|983.7|983.2|983.5|983|984.1|983.6|983.4|982.9|373
1700674200000|2023-11-22 17:30:00|983.4|982.9|983.2|982.7|983.5|983|982.8|982.3|558
1700674500000|2023-11-22 17:35:00|983.1|982.6|982.9|982.4|983.2|982.7|982.8|982.3|865
1700674800000|2023-11-22 17:40:00|982.8|982.3|982.2|981.7|982.8|982.3|982.2|981.7|226
1700675100000|2023-11-22 17:45:00|982.3|981.8|982.2|981.7|982.7|982.2|982.2|981.7|284
1700675400000|2023-11-22 17:50:00|982.1|981.6|982.7|982.2|982.9|982.4|982.1|981.6|165
1700675700000|2023-11-22 17:55:00|982.8|982.3|983.1|982.6|983.2|982.7|982.6|982.1|233
1700676000000|2023-11-22 18:00:00|983.3|982.8|983.1|982.6|983.5|983|983.1|982.6|392
1700676300000|2023-11-22 18:05:00|983|982.5|983.9|983.4|984|983.5|983|982.5|537
1700676600000|2023-11-22 18:10:00|984|983.5|984.6|984.1|984.6|984.1|984|983.5|511
1700676900000|2023-11-22 18:15:00|984.5|984|983.6|983.1|984.5|984|983.6|983.1|114
1700677200000|2023-11-22 18:20:00|983.7|983.2|984.3|983.8|984.5|984|983.6|983.1|431
1700677500000|2023-11-22 18:25:00|984.4|983.9|984.2|983.7|984.5|984|984.1|983.6|148
1700677800000|2023-11-22 18:30:00|984.3|983.8|983.9|983.4|984.4|983.9|983.7|983.2|181
1700678100000|2023-11-22 18:35:00|984|983.5|983.7|983.2|984|983.5|983.6|983.1|117
1700678400000|2023-11-22 18:40:00|983.6|983.1|983.5|983|983.9|983.4|983.5|983|106
1700678700000|2023-11-22 18:45:00|983.6|983.1|983.8|983.3|983.8|983.3|983.5|983|55
1700679000000|2023-11-22 18:50:00|983.6|983.1|983.6|983.1|983.8|983.3|983.6|983.1|80
1700679300000|2023-11-22 18:55:00|983.7|983.2|983.8|983.3|984|983.5|983.6|983.1|137
1700679600000|2023-11-22 19:00:00|983.9|983.4|983.7|983.2|984.1|983.6|983.7|983.2|103
1700679900000|2023-11-22 19:05:00|983.8|983.3|983.6|983.1|984|983.5|983.6|983.1|239
1700680200000|2023-11-22 19:10:00|983.7|983.2|983.2|982.7|983.8|983.3|983.2|982.7|167
1700680500000|2023-11-22 19:15:00|983.3|982.8|983.6|983.1|983.8|983.3|983.3|982.8|131
1700680800000|2023-11-22 19:20:00|983.5|983|983.3|982.8|983.5|983|983.2|982.7|89
1700681100000|2023-11-22 19:25:00|983.4|982.9|983.7|983.2|983.7|983.2|983.4|982.9|126
1700681400000|2023-11-22 19:30:00|983.6|983.1|982.9|982.4|983.6|983.1|982.9|982.4|190
1700681700000|2023-11-22 19:35:00|983|982.5|981.9|981.4|983|982.5|981.9|981.4|291
1700682000000|2023-11-22 19:40:00|982|981.5|982.3|981.8|982.4|981.9|981.8|981.3|238
1700682300000|2023-11-22 19:45:00|982.4|981.9|982.5|982|982.5|982|982.2|981.7|210
1700682600000|2023-11-22 19:50:00|982.4|981.9|982.9|982.4|982.9|982.4|982.4|981.9|89
1700682900000|2023-11-22 19:55:00|983|982.5|983.2|982.7|983.3|982.8|982.9|982.4|315
1700683200000|2023-11-22 20:00:00|983.3|982.8|983.5|983|983.5|983|983.2|982.7|259
1700683500000|2023-11-22 20:05:00|983.6|983.1|983.5|983|983.6|983.1|983.3|982.8|481
1700683800000|2023-11-22 20:10:00|983.4|982.9|983.6|983.1|983.6|983.1|983.4|982.9|84
1700684100000|2023-11-22 20:15:00|983.7|983.2|983.7|983.2|983.7|983.2|983.6|983.1|107
1700684400000|2023-11-22 20:20:00|983.6|983.1|983.7|983.2|983.8|983.3|983.5|983|197
1700684700000|2023-11-22 20:25:00|983.8|983.3|983.8|983.3|983.9|983.4|983.7|983.2|227
1700685000000|2023-11-22 20:30:00|983.9|983.4|983.8|983.3|983.9|983.4|983.7|983.2|142
1700685300000|2023-11-22 20:35:00|983.7|983.2|983.7|983.2|983.8|983.3|983.7|983.2|107
1700685600000|2023-11-22 20:40:00|983.6|983.1|983.5|983|983.7|983.2|983.5|983|439
1700685900000|2023-11-22 20:45:00|983.6|983.1|983.9|983.4|983.9|983.4|983.5|983|247
1700686200000|2023-11-22 20:50:00|983.8|983.3|984.1|983.6|984.1|983.6|983.8|983.3|824
1700686500000|2023-11-22 20:55:00|984|983.5|985|984.5|985|984.5|984|983.5|7410
1700686800000|2023-11-22 21:00:00|985.6|983.6|984.8|982.8|985.6|983.6|984.8|982.8|1422
1700687100000|2023-11-22 21:05:00|984.9|982.9|984.8|982.8|985|983|984.8|982.8|149
1700687400000|2023-11-22 21:10:00|984.7|982.7|985|983|985|983|984.7|982.7|89
1700687700000|2023-11-22 21:15:00|985.1|983.1|985.4|983.4|985.4|983.4|985.1|983.1|126
1700688000000|2023-11-22 21:20:00|985.2|983.2|985.1|983.1|985.3|983.3|985.1|983.1|20
1700688300000|2023-11-22 21:25:00|985|983|985.1|983.1|985.3|983.3|985|983|37
1700688600000|2023-11-22 21:30:00|985.2|983.2|985.2|983.2|985.2|983.2|985.1|983.1|36
1700688900000|2023-11-22 21:35:00|985.3|983.3|985.3|983.3|985.4|983.4|985.2|983.2|13
1700689200000|2023-11-22 21:40:00|985.2|983.2|985.2|983.2|985.2|983.2|985.2|983.2|10
1700689500000|2023-11-22 21:45:00|985.1|983.1|985.3|983.3|985.3|983.3|985|983|52
1700689800000|2023-11-22 21:50:00|985.4|983.4|985.2|983.2|985.4|983.4|985.2|983.2|13
1700690100000|2023-11-22 21:55:00|985.3|983.3|985.2|983.2|985.5|983.5|985.2|983.2|27
1700693700000|2023-11-22 22:55:00|983.7|981.7|983.7|981.7|983.7|981.7|983.7|981.7|1
1700694000000|2023-11-22 23:00:00|985.2|983.2|984.8|982.8|985.2|983.2|984.7|982.7|0
1700694300000|2023-11-22 23:05:00|984.9|982.9|984.9|982.9|985|983|984.9|982.9|0
1700694600000|2023-11-22 23:10:00|984.8|982.8|984.9|982.9|984.9|982.9|984.8|982.8|0
1700694900000|2023-11-22 23:15:00|984.8|982.8|984.9|982.9|984.9|982.9|984.8|982.8|0
1700695200000|2023-11-22 23:20:00|984.8|982.8|984.9|982.9|984.9|982.9|984.8|982.8|0
1700695500000|2023-11-22 23:25:00|984.8|982.8|984.7|982.7|984.8|982.8|984.7|982.7|0
1700695800000|2023-11-22 23:30:00|984.8|982.8|984.8|982.8|984.8|982.8|984.7|982.7|0
1700696100000|2023-11-22 23:35:00|984.7|982.7|984.7|982.7|984.8|982.8|984.7|982.7|0
1700696400000|2023-11-22 23:40:00|984.8|982.8|984.7|982.7|984.8|982.8|984.7|982.7|0
1700696700000|2023-11-22 23:45:00|984.8|982.8|984.8|982.8|984.8|982.8|984.7|982.7|0
1700697000000|2023-11-22 23:50:00|984.7|982.7|984.8|982.8|984.8|982.8|984.7|982.7|0
1700697300000|2023-11-22 23:55:00|984.7|982.7|984.8|982.8|984.8|982.8|984.7|982.7|0
1700697600000|2023-11-23 00:00:00|984.7|982.7|984.7|982.7|984.8|982.8|984.5|982.5|0
1700697900000|2023-11-23 00:05:00|984.6|982.6|984.9|982.9|984.9|982.9|984.6|982.6|0
1700698200000|2023-11-23 00:10:00|984.8|982.8|984.7|982.7|984.9|982.9|984.7|982.7|0
1700698500000|2023-11-23 00:15:00|984.8|982.8|984.8|982.8|984.9|982.9|984.8|982.8|0
1700698800000|2023-11-23 00:20:00|984.7|982.7|984.7|982.7|984.8|982.8|984.7|982.7|0
1700699100000|2023-11-23 00:25:00|984.6|982.6|984.6|982.6|984.7|982.7|984.5|982.5|0
1700699400000|2023-11-23 00:30:00|984.7|982.7|984.6|982.6|984.7|982.7|984.5|982.5|0
1700699700000|2023-11-23 00:35:00|984.5|982.5|984.7|982.7|984.7|982.7|984.5|982.5|0
1700700000000|2023-11-23 00:40:00|984.8|982.8|984.8|982.8|984.8|982.8|984.8|982.8|0
1700700300000|2023-11-23 00:45:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|0
1700700900000|2023-11-23 00:55:00|985|983|985|983|985.1|983.1|985|983|0
1700701200000|2023-11-23 01:00:00|985.1|983.1|985.7|983.7|986.9|984.9|985.1|983.1|31
1700701500000|2023-11-23 01:05:00|985.3|983.3|984.8|982.8|985.3|983.3|984.7|982.7|30
1700701800000|2023-11-23 01:10:00|985|983|984.2|982.2|985.2|983.2|984.2|982.2|18
1700702100000|2023-11-23 01:15:00|984.5|982.5|983.9|981.9|985|983|983.8|981.8|102
1700702400000|2023-11-23 01:20:00|984.5|982.5|984.8|982.8|985|983|984.5|982.5|21
1700702700000|2023-11-23 01:25:00|985|983|985|983|985.3|983.3|984.9|982.9|19
1700703000000|2023-11-23 01:30:00|985.3|983.3|985.9|983.9|986.3|984.3|985|983|66
1700703300000|2023-11-23 01:35:00|985.7|983.7|984.5|982.5|985.7|983.7|984.2|982.2|27
1700703600000|2023-11-23 01:40:00|984.8|982.8|984.1|982.1|984.8|982.8|984.1|982.1|33
1700703900000|2023-11-23 01:45:00|984.3|982.3|984.9|982.9|985.2|983.2|984.1|982.1|23
1700704200000|2023-11-23 01:50:00|985|983|984.8|982.8|985.3|983.3|984.7|982.7|72
1700704500000|2023-11-23 01:55:00|984.9|982.9|985.2|983.2|985.5|983.5|984.9|982.9|33
1700704800000|2023-11-23 02:00:00|985.3|983.3|986.1|984.1|986.3|984.3|985.2|983.2|25
1700705100000|2023-11-23 02:05:00|986.3|984.3|986.4|984.4|986.5|984.5|985.9|983.9|15
1700705400000|2023-11-23 02:10:00|986.3|984.3|986.7|984.7|986.7|984.7|985.9|983.9|8
1700705700000|2023-11-23 02:15:00|986.5|984.5|986.1|984.1|986.5|984.5|986.1|984.1|11
1700706000000|2023-11-23 02:20:00|986|984|986.3|984.3|986.4|984.4|985.9|983.9|44
1700706300000|2023-11-23 02:25:00|986.5|984.5|985.6|983.6|986.5|984.5|985.5|983.5|25
1700706600000|2023-11-23 02:30:00|985.8|983.8|986.3|984.3|986.5|984.5|985.6|983.6|19
1700706900000|2023-11-23 02:35:00|986.2|984.2|986.8|984.8|986.8|984.8|986.2|984.2|55
1700707200000|2023-11-23 02:40:00|986.1|984.1|986.5|984.5|986.6|984.6|986.1|984.1|10
1700707500000|2023-11-23 02:45:00|986.3|984.3|986.7|984.7|986.7|984.7|986.3|984.3|20
1700707800000|2023-11-23 02:50:00|986.5|984.5|986.1|984.1|986.6|984.6|986.1|984.1|15
1700708100000|2023-11-23 02:55:00|986.2|984.2|986.3|984.3|986.3|984.3|986.1|984.1|30
1700708400000|2023-11-23 03:00:00|986.2|984.2|986.5|984.5|986.5|984.5|985.9|983.9|66
1700708700000|2023-11-23 03:05:00|986.4|984.4|985.6|983.6|986.4|984.4|985.6|983.6|16
1700709000000|2023-11-23 03:10:00|985.8|983.8|986.1|984.1|986.2|984.2|985.8|983.8|18
1700709300000|2023-11-23 03:15:00|986.3|984.3|986.4|984.4|986.4|984.4|986.3|984.3|8
1700709600000|2023-11-23 03:20:00|986.1|984.1|986|984|986.2|984.2|986|984|8
1700709900000|2023-11-23 03:25:00|986.1|984.1|985.9|983.9|986.1|984.1|985.9|983.9|4
1700710200000|2023-11-23 03:30:00|985.7|983.7|985.3|983.3|985.7|983.7|985.2|983.2|21
1700710500000|2023-11-23 03:35:00|985.1|983.1|985|983|985.1|983.1|984.9|982.9|43
1700710800000|2023-11-23 03:40:00|985.1|983.1|985.4|983.4|985.4|983.4|985.1|983.1|10
1700711100000|2023-11-23 03:45:00|985.6|983.6|985.9|983.9|985.9|983.9|985.6|983.6|12
1700711400000|2023-11-23 03:50:00|986.2|984.2|986.1|984.1|986.2|984.2|986.1|984.1|12
1700711700000|2023-11-23 03:55:00|985.9|983.9|985.8|983.8|985.9|983.9|985.8|983.8|2
1700712000000|2023-11-23 04:00:00|985.4|983.4|985.4|983.4|985.4|983.4|985.4|983.4|3
1700712300000|2023-11-23 04:05:00|985.2|983.2|985.2|983.2|985.2|983.2|985.2|983.2|1
1700712600000|2023-11-23 04:10:00|985.3|983.3|985.1|983.1|985.4|983.4|985|983|26
1700712900000|2023-11-23 04:15:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|3
1700713500000|2023-11-23 04:25:00|984.7|982.7|985|983|985|983|984.7|982.7|12
1700713800000|2023-11-23 04:30:00|985.1|983.1|985.6|983.6|985.6|983.6|985.1|983.1|14
1700714100000|2023-11-23 04:35:00|985.8|983.8|985.9|983.9|985.9|983.9|985.8|983.8|4
1700714400000|2023-11-23 04:40:00|985.8|983.8|985.7|983.7|985.8|983.8|985.7|983.7|5
1700714700000|2023-11-23 04:45:00|985.3|983.3|985.3|983.3|985.3|983.3|985.3|983.3|1
1700715000000|2023-11-23 04:50:00|985.5|983.5|985.5|983.5|985.5|983.5|985.5|983.5|1
1700715300000|2023-11-23 04:55:00|985.4|983.4|985.2|983.2|985.4|983.4|985.2|983.2|6
1700715600000|2023-11-23 05:00:00|985.1|983.1|984.4|982.4|985.1|983.1|984.4|982.4|34
1700715900000|2023-11-23 05:05:00|984.3|982.3|984.7|982.7|984.7|982.7|984.3|982.3|16
1700716200000|2023-11-23 05:10:00|985.1|983.1|985|983|985.3|983.3|984.9|982.9|23
1700716500000|2023-11-23 05:15:00|985.1|983.1|985|983|985.1|983.1|985|983|6
1700716800000|2023-11-23 05:20:00|985.4|983.4|985.2|983.2|985.4|983.4|985.2|983.2|4
1700717100000|2023-11-23 05:25:00|985.1|983.1|984.8|982.8|985.1|983.1|984.8|982.8|8
1700717400000|2023-11-23 05:30:00|985.2|983.2|985.6|983.6|985.6|983.6|985.2|983.2|16
1700717700000|2023-11-23 05:35:00|985.7|983.7|985.9|983.9|986.2|984.2|985.7|983.7|13
1700718000000|2023-11-23 05:40:00|986.4|984.4|986.6|984.6|986.8|984.8|986.4|984.4|12
1700718300000|2023-11-23 05:45:00|986.4|984.4|987.3|985.3|987.3|985.3|986.4|984.4|5
1700718600000|2023-11-23 05:50:00|987.2|985.2|987|985|987.2|985.2|987|985|8
1700718900000|2023-11-23 05:55:00|986.9|984.9|987.5|985.5|987.5|985.5|986.8|984.8|13
1700719200000|2023-11-23 06:00:00|987.6|985.6|988.9|986.9|988.9|986.9|987.6|985.6|85
1700719500000|2023-11-23 06:05:00|988.7|986.7|989.2|987.2|989.6|987.6|988.7|986.7|65
1700719800000|2023-11-23 06:10:00|989.1|987.1|988.6|986.6|989.2|987.2|988.6|986.6|40
1700720100000|2023-11-23 06:15:00|988.4|986.4|988.7|986.7|989.1|987.1|988.4|986.4|30
1700720400000|2023-11-23 06:20:00|988.4|986.4|989|987|989.1|987.1|988.3|986.3|46
1700720700000|2023-11-23 06:25:00|989.1|987.1|989|987|989.3|987.3|988.9|986.9|46
1700721000000|2023-11-23 06:30:00|988.8|986.8|988.8|986.8|988.9|986.9|988.6|986.6|33
1700721300000|2023-11-23 06:35:00|988.6|986.6|989.2|987.2|989.2|987.2|988.6|986.6|39
1700721600000|2023-11-23 06:40:00|989.4|987.4|989.3|987.3|989.7|987.7|989.2|987.2|49
1700721900000|2023-11-23 06:45:00|989.5|987.5|989.2|987.2|989.5|987.5|989.1|987.1|35
1700722200000|2023-11-23 06:50:00|989|987|990.1|988.1|990.1|988.1|988.9|986.9|54
1700722500000|2023-11-23 06:55:00|990|988|989.7|987.7|990.2|988.2|989.4|987.4|67
1700722800000|2023-11-23 07:00:00|989.6|987.6|989.4|987.4|989.8|987.8|989.3|987.3|27
1700723100000|2023-11-23 07:05:00|989.3|987.3|989.5|987.5|989.5|987.5|988.7|986.7|46
1700723400000|2023-11-23 07:10:00|989.7|987.7|989.7|987.7|990.1|988.1|989.5|987.5|85
1700723700000|2023-11-23 07:15:00|989.6|987.6|989.7|987.7|990|988|989.6|987.6|51
1700724000000|2023-11-23 07:20:00|989.6|987.6|989.8|987.8|990|988|989.6|987.6|16
1700724300000|2023-11-23 07:25:00|989.9|987.9|992.7|990.7|992.7|990.7|989.9|987.9|1072
1700724600000|2023-11-23 07:30:00|992.6|990.6|993.1|991.1|993.6|991.6|992.1|990.1|423
1700724900000|2023-11-23 07:35:00|993.3|991.3|992.7|990.7|993.6|991.6|992.5|990.5|496
1700725200000|2023-11-23 07:40:00|992.6|990.6|991.7|989.7|992.6|990.6|991.7|989.7|100
1700725500000|2023-11-23 07:45:00|991.6|989.6|991.6|989.6|992.1|990.1|991.6|989.6|107
1700725800000|2023-11-23 07:50:00|991.7|989.7|991.7|989.7|991.8|989.8|991.4|989.4|32
1700726100000|2023-11-23 07:55:00|991.8|989.8|992.2|990.2|992.3|990.3|991.6|989.6|75
1700726400000|2023-11-23 08:00:00|992.1|990.1|992.2|990.2|992.7|990.7|991.9|989.9|140
1700726700000|2023-11-23 08:05:00|992.3|990.3|992.2|990.2|992.6|990.6|992.1|990.1|162
1700727000000|2023-11-23 08:10:00|992.1|990.1|992.1|990.1|992.2|990.2|991.9|989.9|152
1700727300000|2023-11-23 08:15:00|992|990|992|990|992.4|990.4|991.9|989.9|246
1700727600000|2023-11-23 08:20:00|992.1|990.1|992|990|992.2|990.2|991.9|989.9|107
1700727900000|2023-11-23 08:25:00|991.9|989.9|992.3|990.3|992.3|990.3|991.8|989.8|78
1700728200000|2023-11-23 08:30:00|992.2|990.2|992.8|990.8|992.9|990.9|992.2|990.2|313
1700728500000|2023-11-23 08:35:00|992.7|990.7|992.9|990.9|993.1|991.1|992.6|990.6|190
1700728800000|2023-11-23 08:40:00|993|991|992.7|990.7|993|991|992.6|990.6|124
1700729100000|2023-11-23 08:45:00|992.6|990.6|992.7|990.7|992.7|990.7|992.6|990.6|181
1700729400000|2023-11-23 08:50:00|992.8|990.8|992.7|990.7|992.8|990.8|992.4|990.4|76
1700729700000|2023-11-23 08:55:00|992.6|990.6|993|991|993|991|992.5|990.5|105
1700730000000|2023-11-23 09:00:00|992.9|990.9|992.3|990.3|993|991|992.3|990.3|145
1700730300000|2023-11-23 09:05:00|992.2|990.2|992.3|990.3|992.5|990.5|992.2|990.2|114
1700730600000|2023-11-23 09:10:00|992.4|990.4|992.1|990.1|992.6|990.6|992.1|990.1|124
1700730900000|2023-11-23 09:15:00|992.3|990.3|991.9|989.9|992.4|990.4|991.8|989.8|117
1700731200000|2023-11-23 09:20:00|991.8|989.8|991.4|989.4|991.8|989.8|991.4|989.4|71
1700731500000|2023-11-23 09:25:00|991.5|989.5|991.5|989.5|991.6|989.6|991.4|989.4|88
1700731800000|2023-11-23 09:30:00|991.6|989.6|991.4|989.4|991.7|989.7|991.1|989.1|209
1700732100000|2023-11-23 09:35:00|991.6|989.6|991.8|989.8|992|990|991.5|989.5|204
1700732400000|2023-11-23 09:40:00|991.9|989.9|992.4|990.4|992.4|990.4|991.8|989.8|55
1700732700000|2023-11-23 09:45:00|992.3|990.3|991.9|989.9|992.3|990.3|991.9|989.9|110
1700733000000|2023-11-23 09:50:00|992|990|992.4|990.4|992.5|990.5|992|990|91
1700733300000|2023-11-23 09:55:00|992.5|990.5|992.2|990.2|992.6|990.6|992.2|990.2|67
1700733600000|2023-11-23 10:00:00|992.3|990.3|992.5|990.5|992.8|990.8|992.3|990.3|388
1700733900000|2023-11-23 10:05:00|992.4|990.4|992.2|990.2|992.4|990.4|992.1|990.1|85
1700734200000|2023-11-23 10:10:00|992.3|990.3|992.2|990.2|992.4|990.4|992.2|990.2|47
1700734500000|2023-11-23 10:15:00|992.1|990.1|991.9|989.9|992.2|990.2|991.8|989.8|143
1700734800000|2023-11-23 10:20:00|991.8|989.8|991.7|989.7|991.9|989.9|991.6|989.6|105
1700735100000|2023-11-23 10:25:00|991.9|989.9|992.2|990.2|992.2|990.2|991.8|989.8|65
1700735400000|2023-11-23 10:30:00|992.1|990.1|991.4|989.4|992.1|990.1|991.4|989.4|306
1700735700000|2023-11-23 10:35:00|991.5|989.5|991.2|989.2|991.5|989.5|991.1|989.1|111
1700736000000|2023-11-23 10:40:00|991.3|989.3|990.9|988.9|991.3|989.3|990.9|988.9|33
1700736300000|2023-11-23 10:45:00|990.8|988.8|990.3|988.3|990.8|988.8|990.2|988.2|82
1700736600000|2023-11-23 10:50:00|990.4|988.4|990.2|988.2|990.4|988.4|990|988|224
1700736900000|2023-11-23 10:55:00|990.1|988.1|990.2|988.2|990.2|988.2|990.1|988.1|294
1700737200000|2023-11-23 11:00:00|990.1|988.1|990.4|988.4|990.4|988.4|990.1|988.1|447
1700737500000|2023-11-23 11:05:00|990.3|988.3|990.4|988.4|990.4|988.4|990.3|988.3|40
1700737800000|2023-11-23 11:10:00|990.5|988.5|990.2|988.2|990.5|988.5|990.2|988.2|47
1700738100000|2023-11-23 11:15:00|990|988|990|988|990.2|988.2|989.9|987.9|41
1700738400000|2023-11-23 11:20:00|990.1|988.1|990.5|988.5|990.5|988.5|990|988|118
1700738700000|2023-11-23 11:25:00|990.6|988.6|990.5|988.5|990.7|988.7|990.4|988.4|109
1700739000000|2023-11-23 11:30:00|990.6|988.6|990.5|988.5|990.6|988.6|990.2|988.2|148
1700739300000|2023-11-23 11:35:00|990.4|988.4|990.5|988.5|990.5|988.5|990.2|988.2|77
1700739600000|2023-11-23 11:40:00|990.7|988.7|990.6|988.6|990.8|988.8|990.6|988.6|59
1700739900000|2023-11-23 11:45:00|990.7|988.7|990.7|988.7|991.1|989.1|990.6|988.6|228
1700740200000|2023-11-23 11:50:00|990.8|988.8|990.9|988.9|990.9|988.9|990.7|988.7|27
1700740500000|2023-11-23 11:55:00|990.8|988.8|990.9|988.9|990.9|988.9|990.8|988.8|36
1700740800000|2023-11-23 12:00:00|991|989|990.7|988.7|991|989|990.5|988.5|33
1700741100000|2023-11-23 12:05:00|990.6|988.6|990.5|988.5|990.8|988.8|990.4|988.4|60
1700741400000|2023-11-23 12:10:00|990.6|988.6|990.3|988.3|990.6|988.6|990.2|988.2|57
1700741700000|2023-11-23 12:15:00|990.5|988.5|990.6|988.6|990.6|988.6|990.5|988.5|20
1700742000000|2023-11-23 12:20:00|990.7|988.7|990.8|988.8|990.9|988.9|990.7|988.7|42
1700742300000|2023-11-23 12:25:00|990.7|988.7|990.7|988.7|990.8|988.8|990.7|988.7|34
1700742600000|2023-11-23 12:30:00|990.6|988.6|990.6|988.6|990.6|988.6|990.5|988.5|36
1700742900000|2023-11-23 12:35:00|990.5|988.5|990.5|988.5|990.8|988.8|990.3|988.3|147
1700743200000|2023-11-23 12:40:00|990.4|988.4|989.9|987.9|990.5|988.5|989.9|987.9|83
1700743500000|2023-11-23 12:45:00|990|988|989.9|987.9|990|988|989.8|987.8|54
1700743800000|2023-11-23 12:50:00|990|988|989.9|987.9|990|988|989.8|987.8|46
1700744100000|2023-11-23 12:55:00|989.8|987.8|989.7|987.7|989.8|987.8|989.5|987.5|68
1700744400000|2023-11-23 13:00:00|989.6|987.6|989.5|987.5|989.6|987.6|989.4|987.4|36
1700744700000|2023-11-23 13:05:00|989.3|987.3|989.4|987.4|989.5|987.5|989.2|987.2|46
1700745000000|2023-11-23 13:10:00|989.3|987.3|989.1|987.1|989.3|987.3|989.1|987.1|51
1700745300000|2023-11-23 13:15:00|989.2|987.2|989.3|987.3|989.5|987.5|989.1|987.1|53
1700745600000|2023-11-23 13:20:00|989.4|987.4|989.3|987.3|989.7|987.7|989.2|987.2|58
1700745900000|2023-11-23 13:25:00|989.5|987.5|989.7|987.7|989.8|987.8|989.4|987.4|109
1700746200000|2023-11-23 13:30:00|989.6|987.6|989.5|987.5|989.7|987.7|989.4|987.4|100
1700746500000|2023-11-23 13:35:00|989.6|987.6|989.4|987.4|989.7|987.7|989.3|987.3|73
1700746800000|2023-11-23 13:40:00|989.5|987.5|989.5|987.5|989.5|987.5|989.4|987.4|92
1700747100000|2023-11-23 13:45:00|989.4|987.4|989.4|987.4|989.5|987.5|989.2|987.2|174
1700747400000|2023-11-23 13:50:00|989.3|987.3|989|987|989.3|987.3|988.9|986.9|58
1700747700000|2023-11-23 13:55:00|989.1|987.1|989|987|989.1|987.1|989|987|51
1700748000000|2023-11-23 14:00:00|989.1|987.1|989.5|987.5|989.6|987.6|989.1|987.1|110
1700748300000|2023-11-23 14:05:00|989.4|987.4|988.6|986.6|989.4|987.4|988.6|986.6|163
1700748600000|2023-11-23 14:10:00|988.5|986.5|988.8|986.8|988.8|986.8|988.4|986.4|217
1700748900000|2023-11-23 14:15:00|988.7|986.7|988.9|986.9|989|987|988.6|986.6|59
1700749200000|2023-11-23 14:20:00|988.8|986.8|988.4|986.4|988.8|986.8|988.4|986.4|30
1700749500000|2023-11-23 14:25:00|988.6|986.6|989.1|987.1|989.1|987.1|988.4|986.4|144
1700749800000|2023-11-23 14:30:00|988.4|987.9|989.1|988.6|989.1|988.6|988.3|987.8|410
1700750100000|2023-11-23 14:35:00|989.2|988.7|989.5|989|989.7|989.2|989.1|988.6|487
1700750400000|2023-11-23 14:40:00|989.4|988.9|989.3|988.8|989.8|989.3|989.3|988.8|349
1700750700000|2023-11-23 14:45:00|989.4|988.9|989.3|988.8|989.5|989|989.2|988.7|192
1700751000000|2023-11-23 14:50:00|989.2|988.7|989.1|988.6|989.2|988.7|988.9|988.4|117
1700751300000|2023-11-23 14:55:00|989|988.5|989.3|988.8|989.3|988.8|988.9|988.4|145
1700751600000|2023-11-23 15:00:00|989.2|988.7|989.2|988.7|989.3|988.8|989|988.5|172
1700751900000|2023-11-23 15:05:00|989.3|988.8|989|988.5|989.3|988.8|988.9|988.4|195
1700752200000|2023-11-23 15:10:00|988.9|988.4|988.8|988.3|988.9|988.4|988.8|988.3|70
1700752500000|2023-11-23 15:15:00|988.7|988.2|989.2|988.7|989.2|988.7|988.7|988.2|136
1700752800000|2023-11-23 15:20:00|989.3|988.8|989|988.5|989.4|988.9|988.9|988.4|381
1700753100000|2023-11-23 15:25:00|989.1|988.6|989.2|988.7|989.2|988.7|988.9|988.4|119
1700753400000|2023-11-23 15:30:00|989.3|988.8|989.1|988.6|989.3|988.8|988.9|988.4|356
1700753700000|2023-11-23 15:35:00|989.2|988.7|989.2|988.7|989.3|988.8|989.2|988.7|243
1700754000000|2023-11-23 15:40:00|989.3|988.8|989|988.5|989.3|988.8|989|988.5|282
1700754300000|2023-11-23 15:45:00|988.9|988.4|989|988.5|989|988.5|988.8|988.3|192
1700754600000|2023-11-23 15:50:00|989.1|988.6|989.1|988.6|989.2|988.7|989.1|988.6|91
1700754900000|2023-11-23 15:55:00|989.2|988.7|989.1|988.6|989.2|988.7|989.1|988.6|129
1700755200000|2023-11-23 16:00:00|989|988.5|989|988.5|989.1|988.6|989|988.5|156
1700755500000|2023-11-23 16:05:00|988.9|988.4|988.8|988.3|988.9|988.4|988.8|988.3|154
1700755800000|2023-11-23 16:10:00|988.7|988.2|988.7|988.2|988.9|988.4|988.6|988.1|188
1700756100000|2023-11-23 16:15:00|988.6|988.1|988.7|988.2|988.9|988.4|988.5|988|189
1700756400000|2023-11-23 16:20:00|988.8|988.3|988.8|988.3|988.8|988.3|988.8|988.3|101
1700756700000|2023-11-23 16:25:00|988.9|988.4|988.9|988.4|988.9|988.4|988.8|988.3|129
1700757000000|2023-11-23 16:30:00|988.8|988.3|988.7|988.2|988.9|988.4|988.5|988|351
1700757300000|2023-11-23 16:35:00|988.8|988.3|988.5|988|988.8|988.3|988.4|987.9|152
1700757600000|2023-11-23 16:40:00|988.6|988.1|988.6|988.1|988.7|988.2|988.5|988|85
1700757900000|2023-11-23 16:45:00|988.7|988.2|988.6|988.1|988.7|988.2|988.5|988|73
1700758200000|2023-11-23 16:50:00|988.7|988.2|988.7|988.2|988.7|988.2|988.6|988.1|64
1700758500000|2023-11-23 16:55:00|988.8|988.3|988.5|988|988.8|988.3|988.5|988|73
1700758800000|2023-11-23 17:00:00|988.6|988.1|988.5|988|988.6|988.1|988.5|988|83
1700759100000|2023-11-23 17:05:00|988.7|988.2|988.7|988.2|988.8|988.3|988.6|988.1|45
1700759400000|2023-11-23 17:10:00|988.6|988.1|988.7|988.2|988.7|988.2|988.6|988.1|48
1700759700000|2023-11-23 17:15:00|988.6|988.1|988.7|988.2|988.8|988.3|988.6|988.1|41
1700760000000|2023-11-23 17:20:00|988.8|988.3|988.6|988.1|988.8|988.3|988.6|988.1|56
1700760300000|2023-11-23 17:25:00|988.7|988.2|988.5|988|988.7|988.2|988.5|988|27
1700760600000|2023-11-23 17:30:00|988.4|987.9|988.5|988|988.6|988.1|988.4|987.9|76
1700760900000|2023-11-23 17:35:00|988.4|987.9|988.5|988|988.7|988.2|988.4|987.9|45
1700761200000|2023-11-23 17:40:00|988.6|988.1|988.5|988|988.6|988.1|988.4|987.9|30
1700761500000|2023-11-23 17:45:00|988.4|987.9|988.3|987.8|988.4|987.9|988.1|987.6|49
1700761800000|2023-11-23 17:50:00|988.2|987.7|988.5|988|988.6|988.1|988.1|987.6|84
1700762100000|2023-11-23 17:55:00|988.4|987.9|987.9|987.4|988.4|987.9|987.8|987.3|250
1700762400000|2023-11-23 18:00:00|988.8|986.8|988.9|986.9|988.9|986.9|988.7|986.7|0
1700762700000|2023-11-23 18:05:00|989.1|987.1|989.1|987.1|989.2|987.2|988.9|986.9|0
1700763000000|2023-11-23 18:10:00|989.2|987.2|989.1|987.1|989.2|987.2|989.1|987.1|0
1700763300000|2023-11-23 18:15:00|988.9|986.9|989.1|987.1|989.2|987.2|988.9|986.9|0
1700763600000|2023-11-23 18:20:00|989|987|988.9|986.9|989|987|988.9|986.9|0
1700763900000|2023-11-23 18:25:00|989|987|988.7|986.7|989|987|988.7|986.7|0
1700764200000|2023-11-23 18:30:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700764500000|2023-11-23 18:35:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700764800000|2023-11-23 18:40:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700765100000|2023-11-23 18:45:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700765400000|2023-11-23 18:50:00|988.8|986.8|988.7|986.7|988.8|986.8|988.5|986.5|0
1700765700000|2023-11-23 18:55:00|988.5|986.5|988.5|986.5|988.5|986.5|988.5|986.5|0
1700766300000|2023-11-23 19:05:00|988.6|986.6|988.5|986.5|988.6|986.6|988.5|986.5|0
1700766600000|2023-11-23 19:10:00|988.6|986.6|988.7|986.7|988.8|986.8|988.6|986.6|0
1700766900000|2023-11-23 19:15:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700767200000|2023-11-23 19:20:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700767500000|2023-11-23 19:25:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700767800000|2023-11-23 19:30:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700768100000|2023-11-23 19:35:00|988.8|986.8|988.7|986.7|989|987|988.7|986.7|0
1700768400000|2023-11-23 19:40:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700768700000|2023-11-23 19:45:00|988.8|986.8|988.7|986.7|989|987|988.7|986.7|0
1700769000000|2023-11-23 19:50:00|988.8|986.8|988.7|986.7|988.8|986.8|988.7|986.7|0
1700769900000|2023-11-23 20:05:00|988.8|986.8|989|987|989|987|988.7|986.7|0
1700770200000|2023-11-23 20:10:00|988.9|986.9|988.9|986.9|989|987|988.9|986.9|0
1700770500000|2023-11-23 20:15:00|989|987|988.9|986.9|989|987|988.9|986.9|0
1700770800000|2023-11-23 20:20:00|989|987|989.1|987.1|989.2|987.2|989|987|0
1700771100000|2023-11-23 20:25:00|989.2|987.2|989.3|987.3|989.4|987.4|989.2|987.2|0
1700771400000|2023-11-23 20:30:00|989.2|987.2|989.3|987.3|989.3|987.3|989.1|987.1|0
1700771700000|2023-11-23 20:35:00|989.2|987.2|989.3|987.3|989.3|987.3|989.2|987.2|0
1700772900000|2023-11-23 20:55:00|989.2|987.2|989.2|987.2|989.3|987.3|989.1|987.1|0
1700773200000|2023-11-23 21:00:00|989.1|987.1|989.1|987.1|989.3|987.3|989.1|987.1|0
1700780400000|2023-11-23 23:00:00|989.4|987.4|989|987|989.4|987.4|988.9|986.9|0
1700780700000|2023-11-23 23:05:00|988.9|986.9|988.8|986.8|988.9|986.9|988.8|986.8|0
1700781000000|2023-11-23 23:10:00|988.9|986.9|988.9|986.9|989|987|988.8|986.8|0
1700781300000|2023-11-23 23:15:00|989|987|989.2|987.2|989.2|987.2|988.9|986.9|0
1700781600000|2023-11-23 23:20:00|989.1|987.1|989.1|987.1|989.2|987.2|989.1|987.1|0
1700781900000|2023-11-23 23:25:00|989.2|987.2|989.1|987.1|989.2|987.2|989|987|0
1700782200000|2023-11-23 23:30:00|989.2|987.2|988.9|986.9|989.2|987.2|988.9|986.9|0
1700782500000|2023-11-23 23:35:00|988.8|986.8|988.8|986.8|988.9|986.9|988.8|986.8|0
1700782800000|2023-11-23 23:40:00|988.9|986.9|988.9|986.9|988.9|986.9|988.9|986.9|0
1700783100000|2023-11-23 23:45:00|989|987|989|987|989|987|988.8|986.8|0
1700783400000|2023-11-23 23:50:00|989.1|987.1|989.1|987.1|989.2|987.2|989|987|0
1700783700000|2023-11-23 23:55:00|989.2|987.2|989.2|987.2|989.2|987.2|989.1|987.1|0
1700784000000|2023-11-24 00:00:00|989.1|987.1|989|987|989.2|987.2|988.9|986.9|0
1700784300000|2023-11-24 00:05:00|988.9|986.9|988.9|986.9|989.1|987.1|988.9|986.9|0
1700784600000|2023-11-24 00:10:00|989|987|989|987|989.1|987.1|988.9|986.9|0
1700784900000|2023-11-24 00:15:00|989.1|987.1|989.1|987.1|989.2|987.2|989|987|0
1700785200000|2023-11-24 00:20:00|989.2|987.2|989.2|987.2|989.2|987.2|989|987|0
1700785500000|2023-11-24 00:25:00|989.1|987.1|989.3|987.3|989.3|987.3|989.1|987.1|0
1700785800000|2023-11-24 00:30:00|989.2|987.2|989.3|987.3|989.3|987.3|989.2|987.2|0
1700786100000|2023-11-24 00:35:00|989.2|987.2|989.2|987.2|989.3|987.3|989.1|987.1|0
1700786400000|2023-11-24 00:40:00|989.1|987.1|989|987|989.1|987.1|988.9|986.9|0
1700786700000|2023-11-24 00:45:00|989.1|987.1|989.1|987.1|989.1|987.1|989|987|0
1700787000000|2023-11-24 00:50:00|989.2|987.2|989.4|987.4|989.4|987.4|989.1|987.1|0
1700787300000|2023-11-24 00:55:00|989.3|987.3|989.3|987.3|989.4|987.4|989.3|987.3|0
1700787600000|2023-11-24 01:00:00|989.2|987.2|989.7|987.7|989.8|987.8|989.2|987.2|4
1700787900000|2023-11-24 01:05:00|989.8|987.8|989.3|987.3|989.8|987.8|989.3|987.3|112
1700788200000|2023-11-24 01:10:00|989.4|987.4|989.6|987.6|989.7|987.7|989.3|987.3|214
1700788500000|2023-11-24 01:15:00|989.5|987.5|989.1|987.1|989.6|987.6|989|987|460
1700788800000|2023-11-24 01:20:00|989.3|987.3|989.1|987.1|989.5|987.5|989.1|987.1|152
1700789100000|2023-11-24 01:25:00|989.2|987.2|988.5|986.5|989.3|987.3|988.5|986.5|319
1700789400000|2023-11-24 01:30:00|988.6|986.6|988.5|986.5|988.9|986.9|988.4|986.4|534
1700789700000|2023-11-24 01:35:00|988.4|986.4|988.7|986.7|989|987|988.1|986.1|490
1700790000000|2023-11-24 01:40:00|988.5|986.5|988.8|986.8|988.9|986.9|988.4|986.4|562
1700790300000|2023-11-24 01:45:00|988.7|986.7|988.3|986.3|988.7|986.7|988.2|986.2|317
1700790600000|2023-11-24 01:50:00|988.2|986.2|987.2|985.2|988.3|986.3|986.9|984.9|82
1700790900000|2023-11-24 01:55:00|987.3|985.3|987.5|985.5|987.6|985.6|987.2|985.2|50
1700791200000|2023-11-24 02:00:00|987.3|985.3|986.9|984.9|987.3|985.3|986.8|984.8|33
1700791500000|2023-11-24 02:05:00|986.8|984.8|985.9|983.9|986.8|984.8|985.4|983.4|408
1700791800000|2023-11-24 02:10:00|986|984|986.1|984.1|986.3|984.3|986|984|21
1700792100000|2023-11-24 02:15:00|986.3|984.3|986.5|984.5|986.5|984.5|986.1|984.1|8
1700792400000|2023-11-24 02:20:00|986.3|984.3|985.6|983.6|986.3|984.3|985.6|983.6|17
1700792700000|2023-11-24 02:25:00|985.7|983.7|985.3|983.3|985.7|983.7|985.2|983.2|10
1700793000000|2023-11-24 02:30:00|985.2|983.2|985.4|983.4|985.4|983.4|985.2|983.2|6
1700793300000|2023-11-24 02:35:00|985.3|983.3|985.9|983.9|985.9|983.9|985.3|983.3|22
1700793600000|2023-11-24 02:40:00|986.1|984.1|985.9|983.9|986.1|984.1|985.9|983.9|4
1700793900000|2023-11-24 02:45:00|985.4|983.4|985.6|983.6|985.6|983.6|985.4|983.4|5
1700794200000|2023-11-24 02:50:00|985.4|983.4|985.6|983.6|985.8|983.8|985.4|983.4|5
1700794500000|2023-11-24 02:55:00|985.5|983.5|985.4|983.4|985.5|983.5|985.4|983.4|4
1700794800000|2023-11-24 03:00:00|985.1|983.1|985|983|985.4|983.4|985|983|8
1700795100000|2023-11-24 03:05:00|984.8|982.8|985.2|983.2|985.2|983.2|984.8|982.8|101
1700795400000|2023-11-24 03:10:00|985.1|983.1|984.8|982.8|985.1|983.1|984.8|982.8|50
1700795700000|2023-11-24 03:15:00|984.9|982.9|984.8|982.8|984.9|982.9|984.7|982.7|22
1700796000000|2023-11-24 03:20:00|984.7|982.7|984.7|982.7|984.7|982.7|984.5|982.5|44
1700796300000|2023-11-24 03:25:00|984.8|982.8|984.8|982.8|984.8|982.8|984.7|982.7|27
1700796600000|2023-11-24 03:30:00|984.7|982.7|984.6|982.6|984.7|982.7|984.6|982.6|6
1700796900000|2023-11-24 03:35:00|984.8|982.8|985|983|985|983|984.7|982.7|73
1700797200000|2023-11-24 03:40:00|985.1|983.1|985|983|985.1|983.1|984.9|982.9|50
1700797500000|2023-11-24 03:45:00|984.9|982.9|984.8|982.8|985|983|984.8|982.8|43
1700797800000|2023-11-24 03:50:00|984.6|982.6|984.2|982.2|984.6|982.6|984.2|982.2|60
1700798100000|2023-11-24 03:55:00|984|982|984.5|982.5|984.5|982.5|984|982|10
1700798400000|2023-11-24 04:00:00|984.6|982.6|984.2|982.2|984.6|982.6|984.2|982.2|23
1700798700000|2023-11-24 04:05:00|984.1|982.1|984|982|984.1|982.1|984|982|10
1700799000000|2023-11-24 04:10:00|984.1|982.1|984.1|982.1|984.2|982.2|984.1|982.1|10
1700799300000|2023-11-24 04:15:00|984|982|984.1|982.1|984.1|982.1|983.9|981.9|51
1700799600000|2023-11-24 04:20:00|984|982|983.6|981.6|984|982|983.6|981.6|31
1700799900000|2023-11-24 04:25:00|983.5|981.5|983.5|981.5|983.5|981.5|983.4|981.4|7
1700800200000|2023-11-24 04:30:00|983.4|981.4|983.6|981.6|983.6|981.6|983.4|981.4|12
1700800500000|2023-11-24 04:35:00|983.8|981.8|983.9|981.9|984|982|983.8|981.8|8
1700800800000|2023-11-24 04:40:00|984.3|982.3|984.6|982.6|984.6|982.6|984.3|982.3|27
1700801100000|2023-11-24 04:45:00|984.7|982.7|984.7|982.7|984.7|982.7|984.7|982.7|47
1700801400000|2023-11-24 04:50:00|984.6|982.6|984.7|982.7|984.8|982.8|984.6|982.6|59
1700801700000|2023-11-24 04:55:00|984.6|982.6|984.7|982.7|984.7|982.7|984.6|982.6|12
1700802000000|2023-11-24 05:00:00|984.6|982.6|985.1|983.1|985.1|983.1|984.6|982.6|45
1700802300000|2023-11-24 05:05:00|984.9|982.9|985.3|983.3|985.3|983.3|984.8|982.8|15
1700802600000|2023-11-24 05:10:00|985.4|983.4|985.5|983.5|986|984|985.4|983.4|56
1700802900000|2023-11-24 05:15:00|985|983|984.6|982.6|985|983|984.6|982.6|23
1700803200000|2023-11-24 05:20:00|984.7|982.7|984.7|982.7|984.9|982.9|984.6|982.6|69
1700803500000|2023-11-24 05:25:00|984.6|982.6|984.8|982.8|984.9|982.9|984.1|982.1|60
1700803800000|2023-11-24 05:30:00|985|983|985|983|985.2|983.2|984.4|982.4|71
1700804100000|2023-11-24 05:35:00|984.9|982.9|984.7|982.7|985|983|984.6|982.6|26
1700804400000|2023-11-24 05:40:00|984.6|982.6|984.6|982.6|984.8|982.8|984.6|982.6|34
1700804700000|2023-11-24 05:45:00|984.7|982.7|984.6|982.6|984.7|982.7|984.5|982.5|36
1700805000000|2023-11-24 05:50:00|984.5|982.5|984.2|982.2|984.6|982.6|984.1|982.1|46
1700805300000|2023-11-24 05:55:00|984.3|982.3|984.3|982.3|984.3|982.3|984.2|982.2|11
1700805600000|2023-11-24 06:00:00|984.2|982.2|983.8|981.8|984.2|982.2|983.7|981.7|46
1700805900000|2023-11-24 06:05:00|983.7|981.7|983.2|981.2|983.8|981.8|983.2|981.2|52
1700806200000|2023-11-24 06:10:00|983.5|981.5|983.6|981.6|983.9|981.9|983.5|981.5|77
1700806500000|2023-11-24 06:15:00|983.5|981.5|983.2|981.2|983.6|981.6|983.2|981.2|18
1700806800000|2023-11-24 06:20:00|983.1|981.1|983.6|981.6|983.6|981.6|983.1|981.1|19
1700807100000|2023-11-24 06:25:00|983.5|981.5|983|981|983.5|981.5|982.9|980.9|20
1700807400000|2023-11-24 06:30:00|983.1|981.1|983.3|981.3|983.3|981.3|983|981|50
1700807700000|2023-11-24 06:35:00|983.4|981.4|983.3|981.3|983.4|981.4|983.2|981.2|26
1700808000000|2023-11-24 06:40:00|983.2|981.2|983.5|981.5|983.5|981.5|983.2|981.2|36
1700808300000|2023-11-24 06:45:00|983.4|981.4|983.5|981.5|983.6|981.6|983.2|981.2|30
1700808600000|2023-11-24 06:50:00|983.4|981.4|983.3|981.3|983.6|981.6|983.3|981.3|35
1700808900000|2023-11-24 06:55:00|983.2|981.2|983|981|983.2|981.2|982.9|980.9|48
1700809200000|2023-11-24 07:00:00|982.9|980.9|981.9|979.9|983.1|981.1|981.9|979.9|75
1700809500000|2023-11-24 07:05:00|981.8|979.8|982.1|980.1|982.2|980.2|981.8|979.8|41
1700809800000|2023-11-24 07:10:00|982|980|981.9|979.9|982.1|980.1|981.8|979.8|69
1700810100000|2023-11-24 07:15:00|981.8|979.8|981.6|979.6|981.8|979.8|981.4|979.4|53
1700810400000|2023-11-24 07:20:00|981.7|979.7|981.9|979.9|981.9|979.9|981.7|979.7|34
1700810700000|2023-11-24 07:25:00|981.8|979.8|981.5|979.5|981.8|979.8|981.5|979.5|15
1700811000000|2023-11-24 07:30:00|981.6|979.6|981.6|979.6|981.7|979.7|981.4|979.4|104
1700811300000|2023-11-24 07:35:00|981.5|979.5|981.9|979.9|981.9|979.9|981.5|979.5|62
1700811600000|2023-11-24 07:40:00|981.8|979.8|981.4|979.4|981.8|979.8|981.4|979.4|100
1700811900000|2023-11-24 07:45:00|981.5|979.5|981.6|979.6|981.7|979.7|981.5|979.5|43
1700812200000|2023-11-24 07:50:00|981.7|979.7|981.9|979.9|981.9|979.9|981.6|979.6|56
1700812500000|2023-11-24 07:55:00|981.8|979.8|981.6|979.6|981.9|979.9|981.6|979.6|91
1700812800000|2023-11-24 08:00:00|981.7|979.7|981.6|979.6|981.9|979.9|981.5|979.5|488
1700813100000|2023-11-24 08:05:00|981.5|979.5|981.9|979.9|981.9|979.9|981.5|979.5|401
1700813400000|2023-11-24 08:10:00|981.8|979.8|981.7|979.7|981.9|979.9|981.5|979.5|77
1700813700000|2023-11-24 08:15:00|981.6|979.6|981.5|979.5|982|980|981.5|979.5|165
1700814000000|2023-11-24 08:20:00|981.6|979.6|982|980|982|980|981.6|979.6|160
1700814300000|2023-11-24 08:25:00|981.9|979.9|982|980|982.1|980.1|981.8|979.8|83
1700814600000|2023-11-24 08:30:00|981.9|979.9|981.7|979.7|982|980|981.7|979.7|67
1700814900000|2023-11-24 08:35:00|981.8|979.8|981.7|979.7|981.8|979.8|981.6|979.6|91
1700815200000|2023-11-24 08:40:00|981.8|979.8|981.9|979.9|981.9|979.9|981.7|979.7|150
1700815500000|2023-11-24 08:45:00|981.8|979.8|981.9|979.9|982|980|981.7|979.7|218
1700815800000|2023-11-24 08:50:00|981.8|979.8|981.7|979.7|981.9|979.9|981.5|979.5|110
1700816100000|2023-11-24 08:55:00|981.6|979.6|981.6|979.6|981.7|979.7|981.5|979.5|108
1700816400000|2023-11-24 09:00:00|981.7|979.7|981.8|979.8|981.8|979.8|981.5|979.5|403
1700816700000|2023-11-24 09:05:00|981.7|979.7|982|980|982.1|980.1|981.7|979.7|67
1700817000000|2023-11-24 09:10:00|981.9|979.9|982|980|982.1|980.1|981.8|979.8|36
1700817300000|2023-11-24 09:15:00|982.1|980.1|981.7|979.7|982.4|980.4|981.7|979.7|96
1700817600000|2023-11-24 09:20:00|981.8|979.8|981.7|979.7|981.8|979.8|981.6|979.6|48
1700817900000|2023-11-24 09:25:00|981.6|979.6|981.7|979.7|981.9|979.9|981.6|979.6|23
1700818200000|2023-11-24 09:30:00|981.6|979.6|981.8|979.8|981.9|979.9|981.6|979.6|94
1700818500000|2023-11-24 09:35:00|981.7|979.7|981.9|979.9|981.9|979.9|981.6|979.6|123
1700818800000|2023-11-24 09:40:00|981.8|979.8|982|980|982|980|981.6|979.6|121
1700819100000|2023-11-24 09:45:00|981.9|979.9|981.6|979.6|982|980|981.6|979.6|64
1700819400000|2023-11-24 09:50:00|981.5|979.5|981.6|979.6|981.7|979.7|981.4|979.4|102
1700819700000|2023-11-24 09:55:00|981.5|979.5|981.1|979.1|981.6|979.6|981.1|979.1|110
1700820000000|2023-11-24 10:00:00|981.2|979.2|981.1|979.1|981.2|979.2|980.9|978.9|234
1700820300000|2023-11-24 10:05:00|981|979|981.4|979.4|981.4|979.4|981|979|152
1700820600000|2023-11-24 10:10:00|981.3|979.3|981.3|979.3|981.4|979.4|981.2|979.2|81
1700820900000|2023-11-24 10:15:00|981.4|979.4|981.5|979.5|981.5|979.5|981.4|979.4|35
1700821200000|2023-11-24 10:20:00|981.4|979.4|981.4|979.4|981.5|979.5|981.4|979.4|60
1700821500000|2023-11-24 10:25:00|981.3|979.3|981.4|979.4|981.4|979.4|981.3|979.3|34
1700821800000|2023-11-24 10:30:00|981.3|979.3|981.3|979.3|981.4|979.4|981.1|979.1|76
1700822100000|2023-11-24 10:35:00|981.4|979.4|981.4|979.4|981.4|979.4|981.2|979.2|81
1700822400000|2023-11-24 10:40:00|981.3|979.3|981.8|979.8|981.8|979.8|981.3|979.3|44
1700822700000|2023-11-24 10:45:00|981.9|979.9|981.9|979.9|982.1|980.1|981.8|979.8|50
1700823000000|2023-11-24 10:50:00|981.8|979.8|981.9|979.9|982|980|981.6|979.6|181
1700823300000|2023-11-24 10:55:00|982|980|982|980|982.3|980.3|981.9|979.9|50
1700823600000|2023-11-24 11:00:00|981.9|979.9|982|980|982|980|981.8|979.8|54
1700823900000|2023-11-24 11:05:00|981.8|979.8|981.6|979.6|981.8|979.8|981.6|979.6|26
1700824200000|2023-11-24 11:10:00|981.5|979.5|981|979|981.5|979.5|981|979|587
1700824500000|2023-11-24 11:15:00|980.9|978.9|981.4|979.4|981.4|979.4|980.9|978.9|249
1700824800000|2023-11-24 11:20:00|981.5|979.5|981.4|979.4|981.5|979.5|981.4|979.4|75
1700825100000|2023-11-24 11:25:00|981.3|979.3|981.3|979.3|981.3|979.3|981.2|979.2|55
1700825400000|2023-11-24 11:30:00|981.2|979.2|981.4|979.4|981.4|979.4|981.2|979.2|52
1700825700000|2023-11-24 11:35:00|981.3|979.3|981.4|979.4|981.4|979.4|981.3|979.3|56
1700826000000|2023-11-24 11:40:00|981.3|979.3|981.3|979.3|981.4|979.4|981.3|979.3|37
1700826300000|2023-11-24 11:45:00|981.5|979.5|981.6|979.6|981.6|979.6|981.5|979.5|171
1700826600000|2023-11-24 11:50:00|981.5|979.5|981.6|979.6|981.6|979.6|981.5|979.5|54
1700826900000|2023-11-24 11:55:00|981.7|979.7|981.8|979.8|981.8|979.8|981.6|979.6|25
1700827200000|2023-11-24 12:00:00|981.9|979.9|982|980|982.2|980.2|981.8|979.8|59
1700827500000|2023-11-24 12:05:00|982.1|980.1|982.1|980.1|982.3|980.3|982.1|980.1|35
1700827800000|2023-11-24 12:10:00|982|980|982.4|980.4|982.4|980.4|982|980|170
1700828100000|2023-11-24 12:15:00|982.5|980.5|982.3|980.3|982.5|980.5|982.3|980.3|45
1700828400000|2023-11-24 12:20:00|982.4|980.4|982.4|980.4|982.5|980.5|982.3|980.3|24
1700828700000|2023-11-24 12:25:00|982.5|980.5|982.7|980.7|982.7|980.7|982.5|980.5|15
1700829000000|2023-11-24 12:30:00|982.6|980.6|982.6|980.6|982.6|980.6|982.5|980.5|19
1700829300000|2023-11-24 12:35:00|982.5|980.5|982.5|980.5|982.5|980.5|982.5|980.5|11
1700829600000|2023-11-24 12:40:00|982.6|980.6|982.4|980.4|982.8|980.8|982.4|980.4|54
1700829900000|2023-11-24 12:45:00|982.3|980.3|982.1|980.1|982.4|980.4|982.1|980.1|33
1700830200000|2023-11-24 12:50:00|982.2|980.2|982.4|980.4|982.5|980.5|982.2|980.2|91
1700830500000|2023-11-24 12:55:00|982.5|980.5|982.3|980.3|982.6|980.6|982.3|980.3|55
1700830800000|2023-11-24 13:00:00|982.4|980.4|982|980|982.4|980.4|982|980|62
1700831100000|2023-11-24 13:05:00|981.9|979.9|982.2|980.2|982.2|980.2|981.8|979.8|57
1700831400000|2023-11-24 13:10:00|982.3|980.3|982.1|980.1|982.4|980.4|982.1|980.1|28
1700831700000|2023-11-24 13:15:00|982|980|981.7|979.7|982|980|981.7|979.7|120
1700832000000|2023-11-24 13:20:00|981.8|979.8|981.5|979.5|981.8|979.8|981.4|979.4|155
1700832300000|2023-11-24 13:25:00|981.6|979.6|981.6|979.6|981.6|979.6|981.6|979.6|55
1700832600000|2023-11-24 13:30:00|981.5|979.5|981.2|979.2|981.5|979.5|981|979|256
1700832900000|2023-11-24 13:35:00|981.3|979.3|981.6|979.6|981.6|979.6|981.3|979.3|84
1700833200000|2023-11-24 13:40:00|981.7|979.7|982|980|982.1|980.1|981.7|979.7|53
1700833500000|2023-11-24 13:45:00|982.1|980.1|981.6|979.6|982.1|980.1|981.5|979.5|98
1700833800000|2023-11-24 13:50:00|981.7|979.7|981.7|979.7|981.8|979.8|981.6|979.6|78
1700834100000|2023-11-24 13:55:00|981.6|979.6|981.7|979.7|981.7|979.7|981.5|979.5|190
1700834400000|2023-11-24 14:00:00|981.8|979.8|981.4|979.4|981.8|979.8|981.4|979.4|157
1700834700000|2023-11-24 14:05:00|981.3|979.3|981.4|979.4|981.5|979.5|981.3|979.3|232
1700835000000|2023-11-24 14:10:00|981.5|979.5|981.4|979.4|981.6|979.6|981.3|979.3|280
1700835300000|2023-11-24 14:15:00|981.3|979.3|982.2|980.2|982.3|980.3|981.3|979.3|227
1700835600000|2023-11-24 14:20:00|982.1|980.1|982|980|982.2|980.2|981.9|979.9|244
1700835900000|2023-11-24 14:25:00|981.9|979.9|981|979|981.9|979.9|981|979|461
1700836200000|2023-11-24 14:30:00|980.3|979.8|982.1|981.6|982.6|982.1|980.2|979.7|2067
1700836500000|2023-11-24 14:35:00|982|981.5|982.5|982|982.5|982|981.6|981.1|1038
1700836800000|2023-11-24 14:40:00|982.4|981.9|983.5|983|983.5|983|982.3|981.8|1338
1700837100000|2023-11-24 14:45:00|983.8|983.3|983.1|982.6|983.8|983.3|982.6|982.1|1201
1700837400000|2023-11-24 14:50:00|983|982.5|983.4|982.9|984.1|983.6|983|982.5|1440
1700837700000|2023-11-24 14:55:00|983.5|983|983.5|983|984|983.5|983.3|982.8|1073
1700838000000|2023-11-24 15:00:00|983.6|983.1|985.6|985.1|985.6|985.1|983.6|983.1|1946
1700838300000|2023-11-24 15:05:00|985.7|985.2|985.3|984.8|985.8|985.3|985|984.5|1150
1700838600000|2023-11-24 15:10:00|985.2|984.7|985.1|984.6|985.3|984.8|984.6|984.1|725
1700838900000|2023-11-24 15:15:00|985|984.5|985|984.5|985.7|985.2|984.8|984.3|722
1700839200000|2023-11-24 15:20:00|984.9|984.4|984.7|984.2|985.1|984.6|984.4|983.9|514
1700839500000|2023-11-24 15:25:00|984.8|984.3|985.1|984.6|985.1|984.6|984.7|984.2|681
1700839800000|2023-11-24 15:30:00|985|984.5|984.9|984.4|985.1|984.6|984.6|984.1|330
1700840100000|2023-11-24 15:35:00|985|984.5|985.2|984.7|985.3|984.8|984.9|984.4|528
1700840400000|2023-11-24 15:40:00|985.1|984.6|985|984.5|985.2|984.7|984.9|984.4|455
1700840700000|2023-11-24 15:45:00|985.1|984.6|985|984.5|985.1|984.6|984.8|984.3|456
1700841000000|2023-11-24 15:50:00|985.1|984.6|984.5|984|985.1|984.6|984.1|983.6|549
1700841300000|2023-11-24 15:55:00|984.4|983.9|984.6|984.1|984.9|984.4|984.2|983.7|399
1700841600000|2023-11-24 16:00:00|984.7|984.2|984.8|984.3|984.8|984.3|984.4|983.9|318
1700841900000|2023-11-24 16:05:00|984.9|984.4|984.8|984.3|985|984.5|984.7|984.2|450
1700842200000|2023-11-24 16:10:00|984.9|984.4|985.1|984.6|985.2|984.7|984.9|984.4|1186
1700842500000|2023-11-24 16:15:00|985.2|984.7|984.8|984.3|985.2|984.7|984.8|984.3|561
1700842800000|2023-11-24 16:20:00|984.9|984.4|985.2|984.7|985.2|984.7|984.8|984.3|433
1700843100000|2023-11-24 16:25:00|985.3|984.8|984.8|984.3|985.3|984.8|984.7|984.2|455
1700843400000|2023-11-24 16:30:00|984.7|984.2|984.2|983.7|984.9|984.4|984.2|983.7|536
1700843700000|2023-11-24 16:35:00|984.3|983.8|984.3|983.8|984.6|984.1|984.3|983.8|342
1700844000000|2023-11-24 16:40:00|984.4|983.9|984.6|984.1|984.7|984.2|984.2|983.7|242
1700844300000|2023-11-24 16:45:00|984.7|984.2|984.5|984|984.9|984.4|984.5|984|270
1700844600000|2023-11-24 16:50:00|984.6|984.1|984.5|984|984.9|984.4|984.5|984|424
1700844900000|2023-11-24 16:55:00|984.8|984.3|984.6|984.1|984.9|984.4|984.5|984|646
1700845200000|2023-11-24 17:00:00|984.5|984|984.7|984.2|984.9|984.4|984.5|984|209
1700845500000|2023-11-24 17:05:00|984.6|984.1|984.5|984|984.6|984.1|984.2|983.7|228
1700845800000|2023-11-24 17:10:00|984.4|983.9|984.7|984.2|984.8|984.3|984.4|983.9|137
1700846100000|2023-11-24 17:15:00|984.8|984.3|985|984.5|985|984.5|984.7|984.2|147
1700846400000|2023-11-24 17:20:00|984.9|984.4|984.9|984.4|984.9|984.4|984.6|984.1|133
1700846700000|2023-11-24 17:25:00|985|984.5|984.9|984.4|985.1|984.6|984.9|984.4|347
1700847000000|2023-11-24 17:30:00|985|984.5|985.2|984.7|985.3|984.8|984.8|984.3|129
1700847300000|2023-11-24 17:35:00|985.3|984.8|985.3|984.8|985.5|985|985.3|984.8|347
1700847600000|2023-11-24 17:40:00|985.4|984.9|984.8|984.3|985.4|984.9|984.8|984.3|465
1700847900000|2023-11-24 17:45:00|984.7|984.2|984.9|984.4|984.9|984.4|984.7|984.2|421
1700848200000|2023-11-24 17:50:00|984.8|984.3|984.8|984.3|985|984.5|984.5|984|527
1700848500000|2023-11-24 17:55:00|984.9|984.4|985.1|984.6|985.4|984.9|984.8|984.3|2272
1700848800000|2023-11-24 18:00:00|985.2|984.7|985.2|984.7|985.4|984.9|984.8|984.3|546
1700849100000|2023-11-24 18:05:00|985|984.5|985.2|984.7|985.2|984.7|985|984.5|57
1700849400000|2023-11-24 18:10:00|985.1|984.6|985.2|984.7|985.3|984.8|985|984.5|87
1700849700000|2023-11-24 18:15:00|985.8|983.8|985.6|983.6|985.8|983.8|985.6|983.6|0
1700850600000|2023-11-24 18:30:00|985.4|983.4|985.4|983.4|985.4|983.4|985.4|983.4|0
1700850900000|2023-11-24 18:35:00|985.2|983.2|985.4|983.4|985.4|983.4|985.2|983.2|0
1700855400000|2023-11-24 19:50:00|985.2|983.2|985.2|983.2|985.4|983.4|985.2|983.2|0
1700855700000|2023-11-24 19:55:00|985.4|983.4|985.4|983.4|985.4|983.4|985.2|983.2|0
1700856000000|2023-11-24 20:00:00|985.6|983.6|985.6|983.6|985.6|983.6|985.6|983.6|0
1700856300000|2023-11-24 20:05:00|985.4|983.4|985.4|983.4|985.5|983.5|985.4|983.4|0
1700856600000|2023-11-24 20:10:00|985.2|983.2|985.4|983.4|985.4|983.4|985.2|983.2|0
1700857800000|2023-11-24 20:30:00|985.5|983.5|985.4|983.4|985.5|983.5|985.4|983.4|0
1700858100000|2023-11-24 20:35:00|985.3|983.3|985.4|983.4|985.4|983.4|985.3|983.3|0
1700858400000|2023-11-24 20:40:00|985.2|983.2|985.2|983.2|985.2|983.2|985.2|983.2|0
1700858700000|2023-11-24 20:45:00|985.3|983.3|985.4|983.4|985.4|983.4|985.2|983.2|0
1700859000000|2023-11-24 20:50:00|985.2|983.2|985.2|983.2|985.3|983.3|985.2|983.2|0
1700859300000|2023-11-24 20:55:00|985.4|983.4|985.2|983.2|985.4|983.4|985.2|983.2|0
1700859600000|2023-11-24 21:00:00|985.1|983.1|985.1|983.1|985.1|983.1|985.1|983.1|0
1701039900000|2023-11-26 23:05:00|984.8|982.8|984.8|982.8|984.8|982.8|984.7|982.7|0
1701040200000|2023-11-26 23:10:00|984.7|982.7|984.1|982.1|984.9|982.9|984.1|982.1|2
1701041100000|2023-11-26 23:25:00|983.7|981.7|983.7|981.7|983.7|981.7|983.7|981.7|1
1701041400000|2023-11-26 23:30:00|984.1|982.1|983.8|981.8|984.1|982.1|983.8|981.8|69
1701041700000|2023-11-26 23:35:00|983.7|981.7|983.4|981.4|983.7|981.7|983.4|981.4|5
1701042300000|2023-11-26 23:45:00|983.6|981.6|983.7|981.7|983.7|981.7|983.6|981.6|3
1701042600000|2023-11-26 23:50:00|984.5|982.5|984.2|982.2|984.5|982.5|983.8|981.8|7
1701043200000|2023-11-27 00:00:00|983.9|981.9|984.1|982.1|984.1|982.1|983.9|981.9|124
1701043500000|2023-11-27 00:05:00|984|982|984.4|982.4|984.4|982.4|983.7|981.7|65
1701043800000|2023-11-27 00:10:00|984.3|982.3|984.1|982.1|984.5|982.5|984.1|982.1|54
1701044100000|2023-11-27 00:15:00|984|982|984|982|984|982|984|982|4
1701044400000|2023-11-27 00:20:00|983.7|981.7|983.7|981.7|983.7|981.7|983.7|981.7|4
1701044700000|2023-11-27 00:25:00|983.9|981.9|984|982|984|982|983.7|981.7|22
1701045000000|2023-11-27 00:30:00|984.1|982.1|984.2|982.2|984.3|982.3|984.1|982.1|51
1701045300000|2023-11-27 00:35:00|983.8|981.8|984.4|982.4|984.4|982.4|983.8|981.8|4
1701045600000|2023-11-27 00:40:00|984.5|982.5|984.2|982.2|984.5|982.5|984.2|982.2|15
1701045900000|2023-11-27 00:45:00|984.3|982.3|984.1|982.1|984.4|982.4|983.9|981.9|33
1701046200000|2023-11-27 00:50:00|984.2|982.2|984.1|982.1|984.4|982.4|984.1|982.1|11
1701046500000|2023-11-27 00:55:00|984.6|982.6|984.8|982.8|985|983|984.6|982.6|12
1701046800000|2023-11-27 01:00:00|984.6|982.6|984|982|984.6|982.6|984|982|3
1701047100000|2023-11-27 01:05:00|984.5|982.5|984.9|982.9|985.4|983.4|984.5|982.5|8
1701047400000|2023-11-27 01:10:00|985.1|983.1|985.6|983.6|985.6|983.6|985.1|983.1|9
1701047700000|2023-11-27 01:15:00|985.8|983.8|986.5|984.5|986.8|984.8|985.4|983.4|101
1701048000000|2023-11-27 01:20:00|986.9|984.9|986.4|984.4|986.9|984.9|986.1|984.1|45
1701048300000|2023-11-27 01:25:00|986.5|984.5|986.9|984.9|987.1|985.1|986.4|984.4|39
1701048600000|2023-11-27 01:30:00|986.5|984.5|984.5|982.5|986.5|984.5|984.4|982.4|19
1701048900000|2023-11-27 01:35:00|984.4|982.4|983.3|981.3|984.6|982.6|983.3|981.3|13
1701049200000|2023-11-27 01:40:00|983.1|981.1|982.2|980.2|983.1|981.1|982.1|980.1|49
1701049500000|2023-11-27 01:45:00|982.1|980.1|982.6|980.6|982.6|980.6|981.9|979.9|91
1701049800000|2023-11-27 01:50:00|982.5|980.5|983.2|981.2|983.7|981.7|982.5|980.5|33
1701050100000|2023-11-27 01:55:00|983.1|981.1|982.3|980.3|983.1|981.1|982.2|980.2|78
1701050400000|2023-11-27 02:00:00|982.5|980.5|981|979|982.5|980.5|980.9|978.9|115
1701050700000|2023-11-27 02:05:00|980.9|978.9|979.8|977.8|980.9|978.9|979.7|977.7|102
1701051000000|2023-11-27 02:10:00|979.6|977.6|980.3|978.3|980.4|978.4|979.3|977.3|88
1701051300000|2023-11-27 02:15:00|979.9|977.9|980.3|978.3|980.5|978.5|979.9|977.9|27
1701051600000|2023-11-27 02:20:00|980.2|978.2|980.1|978.1|980.2|978.2|979.7|977.7|12
1701051900000|2023-11-27 02:25:00|979.8|977.8|980.2|978.2|980.4|978.4|979.8|977.8|25
1701052200000|2023-11-27 02:30:00|980|978|979.6|977.6|980|978|979.6|977.6|10
1701052500000|2023-11-27 02:35:00|979.8|977.8|979.8|977.8|979.9|977.9|979.5|977.5|54
1701052800000|2023-11-27 02:40:00|979.7|977.7|979.2|977.2|979.8|977.8|979|977|290
1701053100000|2023-11-27 02:45:00|978.9|976.9|978.8|976.8|978.9|976.9|978.8|976.8|69
1701053400000|2023-11-27 02:50:00|978.7|976.7|978.7|976.7|978.7|976.7|978.5|976.5|24
1701053700000|2023-11-27 02:55:00|978.6|976.6|979|977|979|977|978.6|976.6|18
1701054000000|2023-11-27 03:00:00|979.1|977.1|978.9|976.9|979.3|977.3|978.9|976.9|17
1701054300000|2023-11-27 03:05:00|978.8|976.8|978.4|976.4|978.9|976.9|978.2|976.2|112
1701054600000|2023-11-27 03:10:00|978.5|976.5|979.2|977.2|979.2|977.2|978.5|976.5|25
1701054900000|2023-11-27 03:15:00|979.3|977.3|978.8|976.8|979.3|977.3|978.7|976.7|24
1701055200000|2023-11-27 03:20:00|978.7|976.7|978|976|978.7|976.7|978|976|68
1701055500000|2023-11-27 03:25:00|977.9|975.9|977.3|975.3|977.9|975.9|977.3|975.3|106
1701055800000|2023-11-27 03:30:00|977.2|975.2|977.6|975.6|977.7|975.7|976.9|974.9|40
1701056100000|2023-11-27 03:35:00|977.5|975.5|977.2|975.2|977.5|975.5|977|975|67
1701056400000|2023-11-27 03:40:00|977.1|975.1|977.4|975.4|977.4|975.4|976.9|974.9|49
1701056700000|2023-11-27 03:45:00|977.3|975.3|977.4|975.4|977.7|975.7|977.3|975.3|68
1701057000000|2023-11-27 03:50:00|977.5|975.5|977.6|975.6|977.6|975.6|977.4|975.4|43
1701057300000|2023-11-27 03:55:00|977.4|975.4|977.5|975.5|977.6|975.6|977.4|975.4|35
1701057600000|2023-11-27 04:00:00|977.6|975.6|977.5|975.5|977.6|975.6|977.4|975.4|47
1701057900000|2023-11-27 04:05:00|977.6|975.6|977.3|975.3|977.7|975.7|977.2|975.2|49
1701058200000|2023-11-27 04:10:00|977.1|975.1|977|975|977.2|975.2|976.9|974.9|47
1701058500000|2023-11-27 04:15:00|976.9|974.9|977.2|975.2|977.3|975.3|976.9|974.9|47
1701058800000|2023-11-27 04:20:00|977.1|975.1|977|975|977.2|975.2|977|975|23
1701059100000|2023-11-27 04:25:00|976.9|974.9|976.9|974.9|977.1|975.1|976.8|974.8|31
1701059400000|2023-11-27 04:30:00|976.8|974.8|976.9|974.9|977|975|976.8|974.8|40
1701059700000|2023-11-27 04:35:00|976.8|974.8|976.8|974.8|976.9|974.9|976.7|974.7|29
1701060000000|2023-11-27 04:40:00|976.9|974.9|977.3|975.3|977.3|975.3|976.8|974.8|53
1701060300000|2023-11-27 04:45:00|977.2|975.2|977.3|975.3|977.4|975.4|977.1|975.1|22
1701060600000|2023-11-27 04:50:00|977.4|975.4|977.3|975.3|977.5|975.5|977.2|975.2|28
1701060900000|2023-11-27 04:55:00|977.4|975.4|977.2|975.2|977.7|975.7|977.2|975.2|29
1701061200000|2023-11-27 05:00:00|977.4|975.4|977.6|975.6|977.8|975.8|977.3|975.3|71
1701061500000|2023-11-27 05:05:00|977.4|975.4|977.4|975.4|977.6|975.6|977.1|975.1|63
1701061800000|2023-11-27 05:10:00|977.2|975.2|978|976|978|976|977.1|975.1|34
1701062100000|2023-11-27 05:15:00|978.1|976.1|978.2|976.2|978.2|976.2|977.7|975.7|57
1701062400000|2023-11-27 05:20:00|978.3|976.3|978.1|976.1|978.6|976.6|978|976|53
1701062700000|2023-11-27 05:25:00|978.2|976.2|978.2|976.2|978.9|976.9|978.2|976.2|49
1701063000000|2023-11-27 05:30:00|978.3|976.3|979.2|977.2|979.3|977.3|978.2|976.2|33
1701063300000|2023-11-27 05:35:00|979.1|977.1|979|977|979.1|977.1|978.7|976.7|35
1701063600000|2023-11-27 05:40:00|979.2|977.2|980|978|980.3|978.3|979.2|977.2|29
1701063900000|2023-11-27 05:45:00|980.1|978.1|980.1|978.1|980.2|978.2|980|978|29
1701064200000|2023-11-27 05:50:00|979.9|977.9|979.3|977.3|980|978|979.3|977.3|34
1701064500000|2023-11-27 05:55:00|979.2|977.2|978.8|976.8|979.2|977.2|978.8|976.8|30
1701064800000|2023-11-27 06:00:00|978.9|976.9|979.2|977.2|979.4|977.4|978.9|976.9|24
1701065100000|2023-11-27 06:05:00|979|977|979.6|977.6|979.8|977.8|979|977|35
1701065400000|2023-11-27 06:10:00|979.4|977.4|980.1|978.1|980.1|978.1|979.4|977.4|32
1701065700000|2023-11-27 06:15:00|980.2|978.2|980|978|980.2|978.2|979.8|977.8|19
1701066000000|2023-11-27 06:20:00|980.1|978.1|980.5|978.5|980.6|978.6|980.1|978.1|34
1701066300000|2023-11-27 06:25:00|980.4|978.4|980.3|978.3|980.7|978.7|980.3|978.3|103
1701066600000|2023-11-27 06:30:00|980.4|978.4|980.9|978.9|980.9|978.9|980.2|978.2|55
1701066900000|2023-11-27 06:35:00|980.7|978.7|980.7|978.7|980.9|978.9|980.6|978.6|27
1701067200000|2023-11-27 06:40:00|980.8|978.8|980.8|978.8|980.9|978.9|980.7|978.7|26
1701067500000|2023-11-27 06:45:00|980.9|978.9|980.9|978.9|981.2|979.2|980.5|978.5|36
1701067800000|2023-11-27 06:50:00|981.1|979.1|981|979|981.2|979.2|980.9|978.9|14
1701068100000|2023-11-27 06:55:00|981.1|979.1|981.1|979.1|981.1|979.1|981|979|9
1701068400000|2023-11-27 07:00:00|981.2|979.2|982.7|980.7|982.8|980.8|981.2|979.2|250
1701068700000|2023-11-27 07:05:00|982.8|980.8|982.5|980.5|983|981|982.5|980.5|193
1701069000000|2023-11-27 07:10:00|982.6|980.6|982.8|980.8|982.9|980.9|982.6|980.6|46
1701069300000|2023-11-27 07:15:00|982.7|980.7|982.5|980.5|982.9|980.9|982.5|980.5|60
1701069600000|2023-11-27 07:20:00|982.6|980.6|983|981|983.4|981.4|982.5|980.5|45
1701069900000|2023-11-27 07:25:00|982.9|980.9|982.6|980.6|982.9|980.9|982.5|980.5|24
1701070200000|2023-11-27 07:30:00|982.5|980.5|982.5|980.5|982.7|980.7|982.3|980.3|19
1701070500000|2023-11-27 07:35:00|982.7|980.7|982.6|980.6|982.7|980.7|982.5|980.5|14
1701070800000|2023-11-27 07:40:00|982.5|980.5|982.5|980.5|982.6|980.6|982.5|980.5|16
1701071100000|2023-11-27 07:45:00|982.6|980.6|982.1|980.1|982.6|980.6|982|980|133
1701071400000|2023-11-27 07:50:00|982|980|982.1|980.1|982.4|980.4|982|980|104
1701071700000|2023-11-27 07:55:00|982|980|981.9|979.9|982.1|980.1|981.6|979.6|157
1701072000000|2023-11-27 08:00:00|981.8|979.8|981.2|979.2|981.9|979.9|981.1|979.1|455
1701072300000|2023-11-27 08:05:00|981.1|979.1|981.4|979.4|981.6|979.6|980.9|978.9|476
1701072600000|2023-11-27 08:10:00|981.6|979.6|981.9|979.9|982.2|980.2|981.6|979.6|238
1701072900000|2023-11-27 08:15:00|982|980|982.4|980.4|982.4|980.4|982|980|240
1701073200000|2023-11-27 08:20:00|982.3|980.3|982.4|980.4|982.5|980.5|982.1|980.1|142
1701073500000|2023-11-27 08:25:00|982.5|980.5|982.4|980.4|982.6|980.6|982.4|980.4|94
1701073800000|2023-11-27 08:30:00|982.3|980.3|982.4|980.4|982.5|980.5|982.2|980.2|159
1701074100000|2023-11-27 08:35:00|982.5|980.5|982.6|980.6|982.7|980.7|982.5|980.5|128
1701074400000|2023-11-27 08:40:00|982.5|980.5|982.3|980.3|982.6|980.6|982.2|980.2|90
1701074700000|2023-11-27 08:45:00|982.2|980.2|982.4|980.4|982.5|980.5|982.2|980.2|38
1701075000000|2023-11-27 08:50:00|982.1|980.1|982.3|980.3|982.4|980.4|982.1|980.1|58
1701075300000|2023-11-27 08:55:00|982.2|980.2|982.3|980.3|982.3|980.3|982|980|81
1701075600000|2023-11-27 09:00:00|982.2|980.2|981.4|979.4|982.2|980.2|981.4|979.4|39
1701075900000|2023-11-27 09:05:00|981.5|979.5|981.7|979.7|981.7|979.7|981.4|979.4|137
1701076200000|2023-11-27 09:10:00|981.8|979.8|982|980|982.1|980.1|981.8|979.8|67
1701076500000|2023-11-27 09:15:00|981.9|979.9|980.9|978.9|981.9|979.9|980.8|978.8|70
1701076800000|2023-11-27 09:20:00|981|979|981|979|981.1|979.1|980.9|978.9|43
1701077100000|2023-11-27 09:25:00|981.1|979.1|981.1|979.1|981.1|979.1|981.1|979.1|68
1701077400000|2023-11-27 09:30:00|981.2|979.2|981.5|979.5|981.5|979.5|981.2|979.2|49
1701077700000|2023-11-27 09:35:00|981.6|979.6|981.3|979.3|981.7|979.7|981.1|979.1|228
1701078000000|2023-11-27 09:40:00|981.4|979.4|981|979|981.4|979.4|980.9|978.9|225
1701078300000|2023-11-27 09:45:00|980.9|978.9|981.3|979.3|981.4|979.4|980.9|978.9|278
1701078600000|2023-11-27 09:50:00|981.2|979.2|981|979|981.4|979.4|981|979|174
1701078900000|2023-11-27 09:55:00|980.9|978.9|980.8|978.8|981.1|979.1|980.7|978.7|191
1701079200000|2023-11-27 10:00:00|980.9|978.9|981.2|979.2|981.2|979.2|980.7|978.7|362
1701079500000|2023-11-27 10:05:00|981.1|979.1|981.2|979.2|981.4|979.4|981.1|979.1|99
1701079800000|2023-11-27 10:10:00|981.3|979.3|981.8|979.8|981.8|979.8|981.3|979.3|102
1701080100000|2023-11-27 10:15:00|981.9|979.9|982|980|982.1|980.1|981.7|979.7|228
1701080400000|2023-11-27 10:20:00|982.1|980.1|982.1|980.1|982.1|980.1|981.9|979.9|80
1701080700000|2023-11-27 10:25:00|982|980|982.3|980.3|982.4|980.4|982|980|56
1701081000000|2023-11-27 10:30:00|982.2|980.2|982.3|980.3|982.3|980.3|982.1|980.1|69
1701081300000|2023-11-27 10:35:00|982.2|980.2|982.6|980.6|982.6|980.6|982.1|980.1|105
1701081600000|2023-11-27 10:40:00|982.5|980.5|982.8|980.8|983|981|982.5|980.5|201
1701081900000|2023-11-27 10:45:00|982.7|980.7|983.1|981.1|983.2|981.2|982.6|980.6|81
1701082200000|2023-11-27 10:50:00|983|981|983.3|981.3|983.3|981.3|983|981|36
1701082500000|2023-11-27 10:55:00|983.4|981.4|983.5|981.5|983.6|981.6|983.4|981.4|40
1701082800000|2023-11-27 11:00:00|983.4|981.4|983.5|981.5|983.6|981.6|983.2|981.2|46
1701083100000|2023-11-27 11:05:00|983.4|981.4|983.4|981.4|983.5|981.5|983.2|981.2|48
1701083400000|2023-11-27 11:10:00|983.3|981.3|983.3|981.3|983.4|981.4|983.2|981.2|63
1701083700000|2023-11-27 11:15:00|983.4|981.4|983|981|983.4|981.4|982.9|980.9|196
1701084000000|2023-11-27 11:20:00|983.1|981.1|983.1|981.1|983.2|981.2|983|981|39
1701084300000|2023-11-27 11:25:00|982.9|980.9|983|981|983.1|981.1|982.7|980.7|209
1701084600000|2023-11-27 11:30:00|982.9|980.9|983.2|981.2|983.3|981.3|982.9|980.9|62
1701084900000|2023-11-27 11:35:00|983.3|981.3|983|981|983.3|981.3|983|981|38
1701085200000|2023-11-27 11:40:00|982.9|980.9|983.2|981.2|983.3|981.3|982.9|980.9|138
1701085500000|2023-11-27 11:45:00|983|981|982.8|980.8|983.1|981.1|982.6|980.6|401
1701085800000|2023-11-27 11:50:00|982.9|980.9|982.5|980.5|982.9|980.9|982.5|980.5|23
1701086100000|2023-11-27 11:55:00|982.4|980.4|982.6|980.6|982.6|980.6|982.4|980.4|49
1701086400000|2023-11-27 12:00:00|982.7|980.7|982.9|980.9|983.1|981.1|982.7|980.7|34
1701086700000|2023-11-27 12:05:00|983|981|983|981|983.1|981.1|983|981|22
1701087000000|2023-11-27 12:10:00|983.1|981.1|983.2|981.2|983.4|981.4|983.1|981.1|58
1701087300000|2023-11-27 12:15:00|983.1|981.1|983.2|981.2|983.2|981.2|983.1|981.1|37
1701087600000|2023-11-27 12:20:00|983.3|981.3|982.9|980.9|983.4|981.4|982.9|980.9|54
1701087900000|2023-11-27 12:25:00|983|981|982.4|980.4|983|981|982.3|980.3|54
1701088200000|2023-11-27 12:30:00|982.5|980.5|982.6|980.6|982.9|980.9|982.5|980.5|221
1701088500000|2023-11-27 12:35:00|982.7|980.7|982.8|980.8|983|981|982.6|980.6|32
1701088800000|2023-11-27 12:40:00|982.9|980.9|983|981|983.1|981.1|982.8|980.8|15
1701089100000|2023-11-27 12:45:00|983.1|981.1|983.2|981.2|983.2|981.2|983.1|981.1|17
1701089400000|2023-11-27 12:50:00|983.1|981.1|983.4|981.4|983.4|981.4|983.1|981.1|85
1701089700000|2023-11-27 12:55:00|983.3|981.3|983.5|981.5|983.8|981.8|983.3|981.3|381
1701090000000|2023-11-27 13:00:00|983.4|981.4|983.8|981.8|983.9|981.9|983.3|981.3|96
1701090300000|2023-11-27 13:05:00|983.9|981.9|984|982|984.3|982.3|983.7|981.7|426
1701090600000|2023-11-27 13:10:00|984.1|982.1|983.9|981.9|984.3|982.3|983.9|981.9|63
1701090900000|2023-11-27 13:15:00|983.8|981.8|983.5|981.5|983.8|981.8|983.4|981.4|79
1701091200000|2023-11-27 13:20:00|983.4|981.4|983.9|981.9|983.9|981.9|983.4|981.4|61
1701091500000|2023-11-27 13:25:00|983.8|981.8|983.9|981.9|984|982|983.6|981.6|75
1701091800000|2023-11-27 13:30:00|983.8|981.8|983.8|981.8|984|982|983.6|981.6|184
1701092100000|2023-11-27 13:35:00|983.9|981.9|983.4|981.4|983.9|981.9|983.2|981.2|92
1701092400000|2023-11-27 13:40:00|983.3|981.3|983.3|981.3|983.5|981.5|983.1|981.1|142
1701092700000|2023-11-27 13:45:00|983.4|981.4|983.2|981.2|983.4|981.4|983|981|123
1701093000000|2023-11-27 13:50:00|983.3|981.3|983.1|981.1|983.4|981.4|983|981|55
1701093300000|2023-11-27 13:55:00|983.2|981.2|983.4|981.4|983.5|981.5|983|981|331
1701093600000|2023-11-27 14:00:00|983.5|981.5|983.1|981.1|983.8|981.8|982.9|980.9|362
1701093900000|2023-11-27 14:05:00|983.2|981.2|982.7|980.7|983.2|981.2|982.7|980.7|76
1701094200000|2023-11-27 14:10:00|982.8|980.8|982.6|980.6|982.9|980.9|982.4|980.4|192
1701094500000|2023-11-27 14:15:00|982.4|980.4|982.4|980.4|982.6|980.6|982.4|980.4|39
1701094800000|2023-11-27 14:20:00|982.5|980.5|982.6|980.6|982.6|980.6|982.2|980.2|100
1701095100000|2023-11-27 14:25:00|982.7|980.7|982.4|980.4|982.7|980.7|982.2|980.2|264
1701095400000|2023-11-27 14:30:00|982.3|980.3|980.5|980|982.3|981.7|979.6|979.1|3219
1701095700000|2023-11-27 14:35:00|980.4|979.9|981|980.5|981.5|981|980.2|979.7|1207
1701096000000|2023-11-27 14:40:00|980.9|980.4|980.5|980|981.2|980.7|980.3|979.8|1028
1701096300000|2023-11-27 14:45:00|980.4|979.9|980.4|979.9|981.1|980.6|980.2|979.7|812
1701096600000|2023-11-27 14:50:00|980.2|979.7|980.3|979.8|980.8|980.3|979.8|979.3|546
1701096900000|2023-11-27 14:55:00|980.4|979.9|980.7|980.2|980.8|980.3|980|979.5|810
1701097200000|2023-11-27 15:00:00|980.8|980.3|980.4|979.9|981.6|981.1|980.4|979.9|1670
1701097500000|2023-11-27 15:05:00|980.3|979.8|981.6|981.1|981.6|981.1|979.7|979.2|1139
1701097800000|2023-11-27 15:10:00|981.7|981.2|980.6|980.1|982|981.5|980.4|979.9|1354
1701098100000|2023-11-27 15:15:00|980.7|980.2|980.3|979.8|981.2|980.7|980.3|979.8|854
1701098400000|2023-11-27 15:20:00|980.4|979.9|980|979.5|981|980.5|979.7|979.2|675
1701098700000|2023-11-27 15:25:00|980.1|979.6|981|980.5|981.1|980.6|979.9|979.4|724
1701099000000|2023-11-27 15:30:00|981.1|980.6|981.2|980.7|981.4|980.9|980.6|980.1|818
1701099300000|2023-11-27 15:35:00|981.1|980.6|981.2|980.7|981.5|981|981|980.5|966
1701099600000|2023-11-27 15:40:00|981.3|980.8|981.7|981.2|981.9|981.4|981.2|980.7|1189
1701099900000|2023-11-27 15:45:00|981.6|981.1|981.2|980.7|981.6|981.1|980.9|980.4|762
1701100200000|2023-11-27 15:50:00|981.1|980.6|980.6|980.1|981.1|980.6|980.3|979.8|787
1701100500000|2023-11-27 15:55:00|980.7|980.2|980.5|980|981|980.5|980.4|979.9|599
1701100800000|2023-11-27 16:00:00|980.4|979.9|980.3|979.8|980.5|980|979.9|979.4|890
1701101100000|2023-11-27 16:05:00|980.2|979.7|980.3|979.8|980.4|979.9|979.5|979|643
1701101400000|2023-11-27 16:10:00|980.2|979.7|979.7|979.2|980.5|980|979.5|979|540
1701101700000|2023-11-27 16:15:00|979.8|979.3|980.1|979.6|980.1|979.6|979.5|979|556
1701102000000|2023-11-27 16:20:00|980|979.5|980.2|979.7|980.3|979.8|979.8|979.3|482
1701102300000|2023-11-27 16:25:00|980.1|979.6|980.2|979.7|980.5|980|980.1|979.6|633
1701102600000|2023-11-27 16:30:00|980.3|979.8|979.7|979.2|980.6|980.1|979.4|978.9|1250
1701102900000|2023-11-27 16:35:00|979.8|979.3|980.3|979.8|980.3|979.8|979.8|979.3|777
1701103200000|2023-11-27 16:40:00|980.4|979.9|980.4|979.9|980.5|980|980|979.5|272
1701103500000|2023-11-27 16:45:00|980.3|979.8|980.6|980.1|980.7|980.2|980.2|979.7|231
1701103800000|2023-11-27 16:50:00|980.7|980.2|980.8|980.3|980.8|980.3|980.5|980|363
1701104100000|2023-11-27 16:55:00|980.7|980.2|981|980.5|981.3|980.8|980.7|980.2|653
1701104400000|2023-11-27 17:00:00|980.9|980.4|981.1|980.6|981.2|980.7|980.7|980.2|327
1701104700000|2023-11-27 17:05:00|981|980.5|981.2|980.7|981.2|980.7|981|980.5|180
1701105000000|2023-11-27 17:10:00|981.1|980.6|981|980.5|981.2|980.7|980.9|980.4|133
1701105300000|2023-11-27 17:15:00|980.9|980.4|981.4|980.9|981.4|980.9|980.8|980.3|644
1701105600000|2023-11-27 17:20:00|981.3|980.8|981.5|981|981.5|981|981.1|980.6|457
1701105900000|2023-11-27 17:25:00|981.4|980.9|981.4|980.9|981.5|981|981.2|980.7|266
1701106200000|2023-11-27 17:30:00|981.3|980.8|981.5|981|981.5|981|981.2|980.7|168
1701106500000|2023-11-27 17:35:00|981.4|980.9|981.7|981.2|981.8|981.3|981.4|980.9|296
1701106800000|2023-11-27 17:40:00|981.6|981.1|981.9|981.4|982|981.5|981.6|981.1|380
1701107100000|2023-11-27 17:45:00|982|981.5|982|981.5|982|981.5|981.8|981.3|363
1701107400000|2023-11-27 17:50:00|981.9|981.4|981.8|981.3|982.1|981.6|981.7|981.2|399
1701107700000|2023-11-27 17:55:00|982|981.5|982|981.5|982.1|981.6|981.9|981.4|264
1701108000000|2023-11-27 18:00:00|982.1|981.6|982.4|981.9|982.5|982|981.7|981.2|293
1701108300000|2023-11-27 18:05:00|982.3|981.8|982.6|982.1|982.7|982.2|982.2|981.7|181
1701108600000|2023-11-27 18:10:00|982.7|982.2|983|982.5|983|982.5|982.6|982.1|283
1701108900000|2023-11-27 18:15:00|982.9|982.4|982.3|981.8|982.9|982.4|982.3|981.8|181
1701109200000|2023-11-27 18:20:00|982.2|981.7|982.1|981.6|982.2|981.7|981.9|981.4|143
1701109500000|2023-11-27 18:25:00|982|981.5|982.2|981.7|982.2|981.7|981.8|981.3|550
1701109800000|2023-11-27 18:30:00|982.3|981.8|982.3|981.8|982.5|982|982.1|981.6|412
1701110100000|2023-11-27 18:35:00|982.4|981.9|982.1|981.6|982.6|982.1|982.1|981.6|471
1701110400000|2023-11-27 18:40:00|982.2|981.7|982.2|981.7|982.3|981.8|982|981.5|231
1701110700000|2023-11-27 18:45:00|982.3|981.8|982.4|981.9|982.5|982|982.3|981.8|69
1701111000000|2023-11-27 18:50:00|982.5|982|982.4|981.9|982.5|982|982.3|981.8|106
1701111300000|2023-11-27 18:55:00|982.5|982|982.4|981.9|982.5|982|982.2|981.7|181
1701111600000|2023-11-27 19:00:00|982.5|982|982.4|981.9|982.5|982|982.4|981.9|76
1701111900000|2023-11-27 19:05:00|982.5|982|982.5|982|982.7|982.2|982.4|981.9|132
1701112200000|2023-11-27 19:10:00|982.6|982.1|982.8|982.3|982.8|982.3|982.6|982.1|159
1701112500000|2023-11-27 19:15:00|982.7|982.2|982.6|982.1|982.8|982.3|982.6|982.1|111
1701112800000|2023-11-27 19:20:00|982.5|982|982.6|982.1|982.7|982.2|982.4|981.9|160
1701113100000|2023-11-27 19:25:00|982.7|982.2|982.9|982.4|982.9|982.4|982.6|982.1|150
1701113400000|2023-11-27 19:30:00|982.8|982.3|982.8|982.3|982.9|982.4|982.8|982.3|418
1701113700000|2023-11-27 19:35:00|982.7|982.2|982.6|982.1|982.9|982.4|982.6|982.1|178
1701114000000|2023-11-27 19:40:00|982.5|982|982.3|981.8|982.7|982.2|981.9|981.4|305
1701114300000|2023-11-27 19:45:00|982.4|981.9|982|981.5|982.4|981.9|982|981.5|332
1701114600000|2023-11-27 19:50:00|982.1|981.6|982.1|981.6|982.2|981.7|982|981.5|150
1701114900000|2023-11-27 19:55:00|982.2|981.7|982.9|982.4|982.9|982.4|982.2|981.7|604
1701115200000|2023-11-27 20:00:00|982.8|982.3|982.7|982.2|982.9|982.4|982.6|982.1|450
1701115500000|2023-11-27 20:05:00|982.6|982.1|982.6|982.1|982.8|982.3|982.5|982|253
1701115800000|2023-11-27 20:10:00|982.5|982|982.6|982.1|982.7|982.2|982.5|982|268
1701116100000|2023-11-27 20:15:00|982.5|982|982.7|982.2|982.8|982.3|982.4|981.9|229
1701116400000|2023-11-27 20:20:00|982.8|982.3|982.8|982.3|982.8|982.3|982.7|982.2|116
1701116700000|2023-11-27 20:25:00|982.7|982.2|982.7|982.2|982.8|982.3|982.7|982.2|183
1701117000000|2023-11-27 20:30:00|982.8|982.3|982.7|982.2|982.8|982.3|982.6|982.1|258
1701117300000|2023-11-27 20:35:00|982.6|982.1|982.6|982.1|982.7|982.2|982.5|982|259
1701117600000|2023-11-27 20:40:00|982.5|982|982.6|982.1|982.6|982.1|982.4|981.9|262
1701117900000|2023-11-27 20:45:00|982.5|982|982.1|981.6|982.5|982|982|981.5|558
1701118200000|2023-11-27 20:50:00|982.2|981.7|982.2|981.7|982.5|982|982.2|981.7|702
1701118500000|2023-11-27 20:55:00|982.1|981.6|981.9|981.4|982.2|981.7|981.8|981.3|5320
1701118800000|2023-11-27 21:00:00|982.6|980.6|982.9|980.9|983|981|982.6|980.6|699
1701119100000|2023-11-27 21:05:00|983|981|982.9|980.9|983.1|981.1|982.9|980.9|190
1701119400000|2023-11-27 21:10:00|982.8|980.8|982.8|980.8|982.9|980.9|982.8|980.8|79
1701119700000|2023-11-27 21:15:00|982.6|980.6|982.6|980.6|982.6|980.6|982.5|980.5|38
1701120000000|2023-11-27 21:20:00|982.7|980.7|982.7|980.7|982.7|980.7|982.7|980.7|35
1701120300000|2023-11-27 21:25:00|982.6|980.6|982.5|980.5|982.6|980.6|982.5|980.5|12
1701120600000|2023-11-27 21:30:00|982.4|980.4|982.4|980.4|982.5|980.5|982.4|980.4|7
1701120900000|2023-11-27 21:35:00|982.5|980.5|982.4|980.4|982.5|980.5|982.4|980.4|13
1701121200000|2023-11-27 21:40:00|982.3|980.3|982.4|980.4|982.4|980.4|982.3|980.3|21
1701121500000|2023-11-27 21:45:00|982.3|980.3|982.3|980.3|982.6|980.6|982.2|980.2|102
1701121800000|2023-11-27 21:50:00|982.4|980.4|982.3|980.3|982.4|980.4|982.3|980.3|3
1701122100000|2023-11-27 21:55:00|982.4|980.4|982.5|980.5|982.6|980.6|982.3|980.3|59
1701122400000|2023-11-27 22:00:00|982.2|980.2|982.2|980.2|982.3|980.3|982.2|980.2|21
1701123600000|2023-11-27 22:20:00|||||||||2
1701126000000|2023-11-27 23:00:00|982.5|980.5|982.8|980.8|982.8|980.8|982.5|980.5|0
1701126300000|2023-11-27 23:05:00|982.7|980.7|982.8|980.8|982.9|980.9|982.7|980.7|0
1701126600000|2023-11-27 23:10:00|982.9|980.9|982.9|980.9|982.9|980.9|982.9|980.9|0
1701126900000|2023-11-27 23:15:00|982.8|980.8|982.9|980.9|982.9|980.9|982.8|980.8|0
1701127200000|2023-11-27 23:20:00|982.8|980.8|982.9|980.9|982.9|980.9|982.8|980.8|0
1701127500000|2023-11-27 23:25:00|982.8|980.8|982.9|980.9|982.9|980.9|982.8|980.8|0
1701127800000|2023-11-27 23:30:00|982.8|980.8|982.7|980.7|982.9|980.9|982.7|980.7|0
1701128100000|2023-11-27 23:35:00|982.8|980.8|982.9|980.9|982.9|980.9|982.8|980.8|0
1701128400000|2023-11-27 23:40:00|982.8|980.8|982.9|980.9|982.9|980.9|982.8|980.8|0
1701128700000|2023-11-27 23:45:00|982.8|980.8|982.9|980.9|982.9|980.9|982.8|980.8|0
1701129300000|2023-11-27 23:55:00|983|981|983|981|983|981|983|981|0
1701129600000|2023-11-28 00:00:00|982.9|980.9|982.7|980.7|983|981|982.7|980.7|0
1701129900000|2023-11-28 00:05:00|982.8|980.8|982.7|980.7|982.8|980.8|982.7|980.7|0
1701130200000|2023-11-28 00:10:00|982.6|980.6|982.7|980.7|982.7|980.7|982.6|980.6|0
1701130500000|2023-11-28 00:15:00|982.6|980.6|982.5|980.5|982.6|980.6|982.4|980.4|0
1701130800000|2023-11-28 00:20:00|982.6|980.6|982.2|980.2|982.6|980.6|982.1|980.1|0
1701131100000|2023-11-28 00:25:00|982.1|980.1|982.2|980.2|982.2|980.2|982.1|980.1|0
1701131400000|2023-11-28 00:30:00|982.1|980.1|982.5|980.5|982.5|980.5|982.1|980.1|0
1701131700000|2023-11-28 00:35:00|982.4|980.4|982.5|980.5|982.5|980.5|982.3|980.3|0
1701132000000|2023-11-28 00:40:00|982.4|980.4|982.5|980.5|982.6|980.6|982.4|980.4|0
1701132300000|2023-11-28 00:45:00|982.4|980.4|982.6|980.6|982.6|980.6|982.4|980.4|0
1701132600000|2023-11-28 00:50:00|982.7|980.7|982.7|980.7|982.7|980.7|982.7|980.7|0
1701132900000|2023-11-28 00:55:00|982.6|980.6|982.6|980.6|982.6|980.6|982.6|980.6|0
1701133200000|2023-11-28 01:00:00|983.3|981.3|982.2|980.2|983.3|981.3|981.8|979.8|90
1701133500000|2023-11-28 01:05:00|982.3|980.3|983.3|981.3|983.5|981.5|982.3|980.3|62
1701133800000|2023-11-28 01:10:00|983.2|981.2|983.9|981.9|983.9|981.9|983.2|981.2|29
1701134100000|2023-11-28 01:15:00|983.8|981.8|984.5|982.5|984.6|982.6|983.5|981.5|105
1701134400000|2023-11-28 01:20:00|984.2|982.2|983.2|981.2|984.2|982.2|983.2|981.2|29
1701134700000|2023-11-28 01:25:00|983|981|982.9|980.9|983.1|981.1|982.9|980.9|13
1701135000000|2023-11-28 01:30:00|983.2|981.2|982.3|980.3|983.2|981.2|982.2|980.2|237
1701135300000|2023-11-28 01:35:00|982.5|980.5|982.3|980.3|982.5|980.5|981.9|979.9|34
1701135600000|2023-11-28 01:40:00|981.9|979.9|983.3|981.3|983.5|981.5|981.9|979.9|39
1701135900000|2023-11-28 01:45:00|983.1|981.1|983.9|981.9|984.3|982.3|983.1|981.1|117
1701136200000|2023-11-28 01:50:00|984|982|984|982|984.1|982.1|983.5|981.5|38
1701136500000|2023-11-28 01:55:00|983.8|981.8|984.2|982.2|984.6|982.6|983.7|981.7|40
1701136800000|2023-11-28 02:00:00|984.3|982.3|984.6|982.6|984.6|982.6|984.3|982.3|23
1701137100000|2023-11-28 02:05:00|984.5|982.5|985.2|983.2|985.5|983.5|984.5|982.5|125
1701137400000|2023-11-28 02:10:00|985.1|983.1|984.8|982.8|985.1|983.1|984.2|982.2|216
1701137700000|2023-11-28 02:15:00|985.1|983.1|985.1|983.1|985.3|983.3|984.7|982.7|103
1701138000000|2023-11-28 02:20:00|985|983|986|984|986|984|985|983|113
1701138300000|2023-11-28 02:25:00|986.4|984.4|986.2|984.2|986.4|984.4|986|984|29
1701138600000|2023-11-28 02:30:00|986.4|984.4|986.8|984.8|987.1|985.1|986.4|984.4|174
1701138900000|2023-11-28 02:35:00|986.9|984.9|986.2|984.2|987.1|985.1|986.2|984.2|42
1701139200000|2023-11-28 02:40:00|986.1|984.1|985.7|983.7|986.4|984.4|985.7|983.7|50
1701139500000|2023-11-28 02:45:00|985.8|983.8|985.9|983.9|985.9|983.9|985.6|983.6|29
1701139800000|2023-11-28 02:50:00|986.2|984.2|986|984|986.3|984.3|986|984|25
1701140100000|2023-11-28 02:55:00|985.9|983.9|985.7|983.7|986.1|984.1|985.7|983.7|58
1701140400000|2023-11-28 03:00:00|985.5|983.5|985.5|983.5|985.6|983.6|985.3|983.3|26
1701140700000|2023-11-28 03:05:00|985.3|983.3|985.4|983.4|985.5|983.5|985.2|983.2|43
1701141000000|2023-11-28 03:10:00|985.5|983.5|985.4|983.4|985.8|983.8|985.4|983.4|118
1701141300000|2023-11-28 03:15:00|985.6|983.6|985.1|983.1|985.6|983.6|985.1|983.1|84
1701141600000|2023-11-28 03:20:00|985|983|985.3|983.3|985.4|983.4|985|983|97
1701141900000|2023-11-28 03:25:00|985.4|983.4|986.1|984.1|986.2|984.2|985.4|983.4|142
1701142200000|2023-11-28 03:30:00|986|984|985.3|983.3|986|984|985.3|983.3|39
1701142500000|2023-11-28 03:35:00|985.2|983.2|984.9|982.9|985.2|983.2|984.7|982.7|69
1701142800000|2023-11-28 03:40:00|984.6|982.6|984.5|982.5|984.6|982.6|984.5|982.5|15
1701143100000|2023-11-28 03:45:00|984.4|982.4|984.2|982.2|984.4|982.4|984.2|982.2|19
1701143400000|2023-11-28 03:50:00|984.3|982.3|984.6|982.6|984.7|982.7|984.2|982.2|8
1701143700000|2023-11-28 03:55:00|984.5|982.5|984.3|982.3|984.5|982.5|984.3|982.3|17
1701144000000|2023-11-28 04:00:00|||||||||9
1701144300000|2023-11-28 04:05:00|984.2|982.2|984.4|982.4|984.4|982.4|984.2|982.2|20
1701144600000|2023-11-28 04:10:00|984.3|982.3|984.5|982.5|984.5|982.5|984.3|982.3|9
1701144900000|2023-11-28 04:15:00|984.6|982.6|984.6|982.6|984.6|982.6|984.6|982.6|2
1701145200000|2023-11-28 04:20:00|985|983|984.8|982.8|985.1|983.1|984.8|982.8|15
1701145500000|2023-11-28 04:25:00|984.7|982.7|984.7|982.7|984.8|982.8|984.7|982.7|16
1701145800000|2023-11-28 04:30:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|9
1701146100000|2023-11-28 04:35:00|984.9|982.9|984.8|982.8|984.9|982.9|984.8|982.8|6
1701146400000|2023-11-28 04:40:00|984.7|982.7|984.7|982.7|984.7|982.7|984.7|982.7|11
1701146700000|2023-11-28 04:45:00|984.6|982.6|984.4|982.4|984.6|982.6|984.4|982.4|10
1701147000000|2023-11-28 04:50:00|||||||||4
1701147300000|2023-11-28 04:55:00|984.5|982.5|984.6|982.6|984.6|982.6|984.5|982.5|10
1701147600000|2023-11-28 05:00:00|984.7|982.7|983.3|981.3|984.7|982.7|983.2|981.2|76
1701147900000|2023-11-28 05:05:00|983.2|981.2|983.3|981.3|983.4|981.4|983.2|981.2|16
1701148200000|2023-11-28 05:10:00|983.4|981.4|983.6|981.6|983.6|981.6|983.4|981.4|39
1701148500000|2023-11-28 05:15:00|983.7|981.7|983.9|981.9|983.9|981.9|983.6|981.6|61
1701148800000|2023-11-28 05:20:00|983.7|981.7|984|982|984|982|983.4|981.4|43
1701149100000|2023-11-28 05:25:00|984.1|982.1|984.2|982.2|984.5|982.5|984|982|46
1701149400000|2023-11-28 05:30:00|984.1|982.1|984.6|982.6|984.6|982.6|984|982|48
1701149700000|2023-11-28 05:35:00|984.7|982.7|984|982|984.7|982.7|983.8|981.8|35
1701150000000|2023-11-28 05:40:00|984.1|982.1|983.2|981.2|984.1|982.1|983.1|981.1|42
1701150300000|2023-11-28 05:45:00|983.3|981.3|983.6|981.6|983.6|981.6|983.3|981.3|41
1701150600000|2023-11-28 05:50:00|983.5|981.5|982.7|980.7|983.5|981.5|982.7|980.7|139
1701150900000|2023-11-28 05:55:00|982.8|980.8|983.2|981.2|983.5|981.5|982.8|980.8|57
1701151200000|2023-11-28 06:00:00|983.1|981.1|984.3|982.3|984.3|982.3|983.1|981.1|43
1701151500000|2023-11-28 06:05:00|984.4|982.4|984.2|982.2|984.4|982.4|984|982|59
1701151800000|2023-11-28 06:10:00|984.4|982.4|983.9|981.9|984.4|982.4|983.9|981.9|34
1701152100000|2023-11-28 06:15:00|984|982|984.7|982.7|984.7|982.7|983.9|981.9|65
1701152400000|2023-11-28 06:20:00|984.8|982.8|984.7|982.7|985.1|983.1|984.6|982.6|42
1701152700000|2023-11-28 06:25:00|984.8|982.8|985|983|985|983|984.6|982.6|57
1701153000000|2023-11-28 06:30:00|985.1|983.1|985.6|983.6|985.9|983.9|985.1|983.1|109
1701153300000|2023-11-28 06:35:00|985.8|983.8|986.1|984.1|986.1|984.1|985.7|983.7|60
1701153600000|2023-11-28 06:40:00|986|984|985.9|983.9|986.2|984.2|985.9|983.9|59
1701153900000|2023-11-28 06:45:00|986|984|985.3|983.3|986.1|984.1|985.3|983.3|59
1701154200000|2023-11-28 06:50:00|985.4|983.4|985.4|983.4|985.6|983.6|985.3|983.3|55
1701154500000|2023-11-28 06:55:00|985.5|983.5|985.8|983.8|985.8|983.8|985.4|983.4|63
1701154800000|2023-11-28 07:00:00|985.6|983.6|985|983|985.6|983.6|985|983|92
1701155100000|2023-11-28 07:05:00|985.1|983.1|985|983|985.3|983.3|984.9|982.9|76
1701155400000|2023-11-28 07:10:00|985.1|983.1|984.5|982.5|985.1|983.1|984.4|982.4|74
1701155700000|2023-11-28 07:15:00|984.7|982.7|984.5|982.5|984.7|982.7|984.4|982.4|44
1701156000000|2023-11-28 07:20:00|984.6|982.6|984|982|984.7|982.7|984|982|113
1701156300000|2023-11-28 07:25:00|984.1|982.1|984.1|982.1|984.2|982.2|983.9|981.9|67
1701156600000|2023-11-28 07:30:00|984|982|984.3|982.3|984.3|982.3|984|982|104
1701156900000|2023-11-28 07:35:00|984.1|982.1|984.2|982.2|984.2|982.2|983.9|981.9|70
1701157200000|2023-11-28 07:40:00|984.3|982.3|983.7|981.7|984.3|982.3|983.7|981.7|50
1701157500000|2023-11-28 07:45:00|983.8|981.8|983.7|981.7|983.9|981.9|983.5|981.5|63
1701157800000|2023-11-28 07:50:00|983.8|981.8|983.6|981.6|983.8|981.8|983.3|981.3|85
1701158100000|2023-11-28 07:55:00|983.5|981.5|983.7|981.7|983.7|981.7|983.5|981.5|47
1701158400000|2023-11-28 08:00:00|983.6|981.6|983.7|981.7|983.9|981.9|983.5|981.5|189
1701158700000|2023-11-28 08:05:00|983.8|981.8|983.2|981.2|984|982|983.1|981.1|162
1701159000000|2023-11-28 08:10:00|983.3|981.3|983.8|981.8|984|982|983.1|981.1|105
1701159300000|2023-11-28 08:15:00|983.7|981.7|983.4|981.4|983.7|981.7|983.1|981.1|184
1701159600000|2023-11-28 08:20:00|983.5|981.5|983.4|981.4|983.8|981.8|983.4|981.4|150
1701159900000|2023-11-28 08:25:00|983.5|981.5|983.3|981.3|983.7|981.7|983.1|981.1|160
1701160200000|2023-11-28 08:30:00|983.2|981.2|984.2|982.2|984.3|982.3|983.2|981.2|353
1701160500000|2023-11-28 08:35:00|984.1|982.1|983.3|981.3|984.2|982.2|983.3|981.3|156
1701160800000|2023-11-28 08:40:00|983.4|981.4|983.2|981.2|983.4|981.4|983|981|88
1701161100000|2023-11-28 08:45:00|983.1|981.1|983.7|981.7|983.7|981.7|983.1|981.1|97
1701161400000|2023-11-28 08:50:00|983.6|981.6|984.1|982.1|984.4|982.4|983.6|981.6|175
1701161700000|2023-11-28 08:55:00|984.2|982.2|983.9|981.9|984.3|982.3|983.8|981.8|123
1701162000000|2023-11-28 09:00:00|984|982|984.5|982.5|984.5|982.5|983.9|981.9|153
1701162300000|2023-11-28 09:05:00|984.4|982.4|984.1|982.1|984.4|982.4|984|982|73
1701162600000|2023-11-28 09:10:00|984.2|982.2|983.8|981.8|984.2|982.2|983.7|981.7|82
1701162900000|2023-11-28 09:15:00|983.9|981.9|984.2|982.2|984.2|982.2|983.9|981.9|88
1701163200000|2023-11-28 09:20:00|984.1|982.1|984|982|984.1|982.1|983.9|981.9|94
1701163500000|2023-11-28 09:25:00|983.9|981.9|984.4|982.4|984.4|982.4|983.9|981.9|188
1701163800000|2023-11-28 09:30:00|984.5|982.5|984.7|982.7|984.9|982.9|984.5|982.5|322
1701164100000|2023-11-28 09:35:00|984.8|982.8|985|983|985.1|983.1|984.6|982.6|220
1701164400000|2023-11-28 09:40:00|985.1|983.1|985|983|985.1|983.1|984.9|982.9|145
1701164700000|2023-11-28 09:45:00|985.1|983.1|984.9|982.9|985.1|983.1|984.9|982.9|93
1701165000000|2023-11-28 09:50:00|985|983|984.9|982.9|985|983|984.9|982.9|117
1701165300000|2023-11-28 09:55:00|984.8|982.8|985.1|983.1|985.1|983.1|984.8|982.8|279
1701165600000|2023-11-28 10:00:00|985.2|983.2|985.2|983.2|985.3|983.3|985.1|983.1|89
1701165900000|2023-11-28 10:05:00|985.3|983.3|985.4|983.4|985.5|983.5|985.1|983.1|134
1701166200000|2023-11-28 10:10:00|985.3|983.3|985.5|983.5|985.7|983.7|985.3|983.3|146
1701166500000|2023-11-28 10:15:00|985.6|983.6|985.3|983.3|985.6|983.6|985.3|983.3|98
1701166800000|2023-11-28 10:20:00|985.2|983.2|985.3|983.3|985.3|983.3|985.1|983.1|83
1701167100000|2023-11-28 10:25:00|985.2|983.2|985.2|983.2|985.5|983.5|985.2|983.2|75
1701167400000|2023-11-28 10:30:00|985.1|983.1|987.1|985.1|987.2|985.2|985.1|983.1|775
1701167700000|2023-11-28 10:35:00|986.9|984.9|986.7|984.7|987.1|985.1|986.6|984.6|106
1701168000000|2023-11-28 10:40:00|986.8|984.8|987|985|987|985|986.7|984.7|78
1701168300000|2023-11-28 10:45:00|986.9|984.9|986.8|984.8|987|985|986.6|984.6|64
1701168600000|2023-11-28 10:50:00|986.9|984.9|986.9|984.9|986.9|984.9|986.7|984.7|44
1701168900000|2023-11-28 10:55:00|987|985|987.1|985.1|987.1|985.1|986.9|984.9|81
1701169200000|2023-11-28 11:00:00|987|985|987.3|985.3|987.3|985.3|986.9|984.9|77
1701169500000|2023-11-28 11:05:00|987.4|985.4|987.4|985.4|987.5|985.5|987.3|985.3|104
1701169800000|2023-11-28 11:10:00|987.3|985.3|987.1|985.1|987.3|985.3|987|985|108
1701170100000|2023-11-28 11:15:00|987|985|987.2|985.2|987.2|985.2|986.8|984.8|98
1701170400000|2023-11-28 11:20:00|987.1|985.1|987.6|985.6|987.6|985.6|987.1|985.1|58
1701170700000|2023-11-28 11:25:00|987.5|985.5|987.8|985.8|987.8|985.8|987.3|985.3|81
1701171000000|2023-11-28 11:30:00|987.7|985.7|987.5|985.5|987.7|985.7|987.5|985.5|75
1701171300000|2023-11-28 11:35:00|987.4|985.4|987|985|987.4|985.4|987|985|60
1701171600000|2023-11-28 11:40:00|986.9|984.9|986.8|984.8|987.1|985.1|986.8|984.8|47
1701171900000|2023-11-28 11:45:00|986.7|984.7|986.9|984.9|986.9|984.9|986.7|984.7|36
1701172200000|2023-11-28 11:50:00|986.8|984.8|986.4|984.4|986.8|984.8|986.3|984.3|344
1701172500000|2023-11-28 11:55:00|986.3|984.3|985.8|983.8|986.3|984.3|985.8|983.8|176
1701172800000|2023-11-28 12:00:00|985.9|983.9|986.6|984.6|986.6|984.6|985.9|983.9|115
1701173100000|2023-11-28 12:05:00|986.7|984.7|986.9|984.9|986.9|984.9|986.7|984.7|70
1701173400000|2023-11-28 12:10:00|986.8|984.8|986.8|984.8|987|985|986.8|984.8|59
1701173700000|2023-11-28 12:15:00|986.7|984.7|987|985|987|985|986.7|984.7|19
1701174000000|2023-11-28 12:20:00|986.9|984.9|987|985|987.1|985.1|986.8|984.8|29
1701174300000|2023-11-28 12:25:00|987.1|985.1|986.9|984.9|987.1|985.1|986.8|984.8|61
1701174600000|2023-11-28 12:30:00|986.8|984.8|987.1|985.1|987.1|985.1|986.8|984.8|120
1701174900000|2023-11-28 12:35:00|987.2|985.2|987|985|987.2|985.2|987|985|161
1701175200000|2023-11-28 12:40:00|986.9|984.9|986.8|984.8|986.9|984.9|986.8|984.8|115
1701175500000|2023-11-28 12:45:00|986.9|984.9|986.8|984.8|987|985|986.8|984.8|69
1701175800000|2023-11-28 12:50:00|986.7|984.7|985.9|983.9|986.7|984.7|985.9|983.9|174
1701176100000|2023-11-28 12:55:00|986|984|986.2|984.2|986.2|984.2|986|984|153
1701176400000|2023-11-28 13:00:00|986.1|984.1|986|984|986.4|984.4|985.8|983.8|91
1701176700000|2023-11-28 13:05:00|986.1|984.1|985.7|983.7|986.1|984.1|985.6|983.6|97
1701177000000|2023-11-28 13:10:00|985.8|983.8|985.7|983.7|985.8|983.8|985.5|983.5|155
1701177300000|2023-11-28 13:15:00|985.8|983.8|986.4|984.4|986.4|984.4|985.6|983.6|263
1701177600000|2023-11-28 13:20:00|986.3|984.3|986.7|984.7|986.7|984.7|986.2|984.2|163
1701177900000|2023-11-28 13:25:00|986.8|984.8|986.9|984.9|986.9|984.9|986.6|984.6|199
1701178200000|2023-11-28 13:30:00|987|985|987.2|985.2|987.3|985.3|986.9|984.9|279
1701178500000|2023-11-28 13:35:00|987.1|985.1|987.1|985.1|987.2|985.2|987.1|985.1|289
1701178800000|2023-11-28 13:40:00|987.2|985.2|987.4|985.4|987.5|985.5|987.2|985.2|246
1701179100000|2023-11-28 13:45:00|987.3|985.3|986.8|984.8|987.3|985.3|986.5|984.5|112
1701179400000|2023-11-28 13:50:00|986.9|984.9|987.3|985.3|987.4|985.4|986.9|984.9|171
1701179700000|2023-11-28 13:55:00|987.2|985.2|987.3|985.3|987.3|985.3|987|985|197
1701180000000|2023-11-28 14:00:00|987.4|985.4|986.9|984.9|987.6|985.6|986.7|984.7|173
1701180300000|2023-11-28 14:05:00|986.8|984.8|987.3|985.3|987.4|985.4|986.8|984.8|150
1701180600000|2023-11-28 14:10:00|987.1|985.1|986.6|984.6|987.2|985.2|986.5|984.5|244
1701180900000|2023-11-28 14:15:00|986.5|984.5|986.3|984.3|986.6|984.6|986.3|984.3|86
1701181200000|2023-11-28 14:20:00|986.4|984.4|987|985|987|985|986.4|984.4|82
1701181500000|2023-11-28 14:25:00|986.9|984.9|987|985|987.1|985.1|986.6|984.6|210
1701181800000|2023-11-28 14:30:00|986.2|985.7|987.5|987|987.7|987.2|985.4|984.9|3535
1701182100000|2023-11-28 14:35:00|987.6|987.1|987|986.5|988|987.5|987|986.5|1791
1701182400000|2023-11-28 14:40:00|987.1|986.6|985.4|984.9|987.3|986.8|984.6|984.1|1677
1701182700000|2023-11-28 14:45:00|985.2|984.7|986.3|985.8|986.8|986.3|985.2|984.7|851
1701183000000|2023-11-28 14:50:00|986.4|985.9|985.7|985.2|986.9|986.4|985.7|985.2|898
1701183300000|2023-11-28 14:55:00|985.8|985.3|986.6|986.1|986.6|986.1|985.7|985.2|738
1701183600000|2023-11-28 15:00:00|986.4|985.9|987|986.5|987|986.5|985.7|985.2|910
1701183900000|2023-11-28 15:05:00|987.1|986.6|986.6|986.1|987.5|987|986.2|985.7|1014
1701184200000|2023-11-28 15:10:00|986.7|986.2|985.8|985.3|986.7|986.2|985.7|985.2|608
1701184500000|2023-11-28 15:15:00|986|985.5|986.4|985.9|987|986.5|986|985.5|316
1701184800000|2023-11-28 15:20:00|986.5|986|986.7|986.2|987|986.5|986.4|985.9|349
1701185100000|2023-11-28 15:25:00|986.6|986.1|986.7|986.2|986.8|986.3|986.3|985.8|503
1701185400000|2023-11-28 15:30:00|986.6|986.1|986.7|986.2|987.1|986.6|986.5|986|444
1701185700000|2023-11-28 15:35:00|986.8|986.3|987.5|987|987.5|987|986.1|985.6|987
1701186000000|2023-11-28 15:40:00|987.6|987.1|989.2|988.7|989.3|988.8|987.5|987|1068
1701186300000|2023-11-28 15:45:00|989.1|988.6|988.9|988.4|989.6|989.1|988.5|988|707
1701186600000|2023-11-28 15:50:00|989|988.5|989.2|988.7|989.6|989.1|989|988.5|686
1701186900000|2023-11-28 15:55:00|989.1|988.6|989.6|989.1|989.8|989.3|988.8|988.3|543
1701187200000|2023-11-28 16:00:00|989.7|989.2|989.3|988.8|989.8|989.3|989.1|988.6|619
1701187500000|2023-11-28 16:05:00|989.4|988.9|989.5|989|989.9|989.4|989.4|988.9|495
1701187800000|2023-11-28 16:10:00|989.4|988.9|989.7|989.2|989.7|989.2|988.9|988.4|657
1701188100000|2023-11-28 16:15:00|989.6|989.1|990|989.5|990.2|989.7|989.5|989|355
1701188400000|2023-11-28 16:20:00|989.9|989.4|990.2|989.7|990.3|989.8|989.7|989.2|569
1701188700000|2023-11-28 16:25:00|990.3|989.8|989.8|989.3|990.6|990.1|989.7|989.2|647
1701189000000|2023-11-28 16:30:00|989.9|989.4|990.7|990.2|990.8|990.3|989.8|989.3|578
1701189300000|2023-11-28 16:35:00|990.8|990.3|990.8|990.3|991|990.5|990.3|989.8|407
1701189600000|2023-11-28 16:40:00|990.9|990.4|991|990.5|991.1|990.6|990.9|990.4|283
1701189900000|2023-11-28 16:45:00|990.9|990.4|990.7|990.2|991.2|990.7|990.6|990.1|504
1701190200000|2023-11-28 16:50:00|990.6|990.1|991.2|990.7|991.2|990.7|990.5|990|536
1701190500000|2023-11-28 16:55:00|991.1|990.6|991.5|991|991.5|991|991.1|990.6|407
1701190800000|2023-11-28 17:00:00|991.4|990.9|991.7|991.2|991.9|991.4|991.3|990.8|784
1701191100000|2023-11-28 17:05:00|991.6|991.1|991.1|990.6|991.7|991.2|990.9|990.4|1207
1701191400000|2023-11-28 17:10:00|991.2|990.7|991.5|991|991.6|991.1|991.1|990.6|357
1701191700000|2023-11-28 17:15:00|991.6|991.1|991.3|990.8|991.7|991.2|991.3|990.8|365
1701192000000|2023-11-28 17:20:00|991.2|990.7|991.3|990.8|991.5|991|991.1|990.6|443
1701192300000|2023-11-28 17:25:00|991.4|990.9|991.4|990.9|991.5|991|991.2|990.7|366
1701192600000|2023-11-28 17:30:00|991.3|990.8|990.8|990.3|991.4|990.9|990.6|990.1|947
1701192900000|2023-11-28 17:35:00|990.9|990.4|991|990.5|991|990.5|990.7|990.2|330
1701193200000|2023-11-28 17:40:00|990.9|990.4|990.4|989.9|991|990.5|990.2|989.7|296
1701193500000|2023-11-28 17:45:00|990.3|989.8|990.4|989.9|990.6|990.1|990.3|989.8|134
1701193800000|2023-11-28 17:50:00|990.3|989.8|990.6|990.1|990.7|990.2|989.9|989.4|396
1701194100000|2023-11-28 17:55:00|990.5|990|990.4|989.9|990.6|990.1|990.3|989.8|198
1701194400000|2023-11-28 18:00:00|990.5|990|989.5|989|990.5|990|988.6|988.1|1758
1701194700000|2023-11-28 18:05:00|989.4|988.9|989.6|989.1|989.8|989.3|989.4|988.9|261
1701195000000|2023-11-28 18:10:00|989.7|989.2|988.7|988.2|989.7|989.2|988.5|988|742
1701195300000|2023-11-28 18:15:00|988.6|988.1|988.4|987.9|988.6|988.1|988.2|987.7|413
1701195600000|2023-11-28 18:20:00|988.6|988.1|989.1|988.6|989.2|988.7|988.6|988.1|271
1701195900000|2023-11-28 18:25:00|989|988.5|989.5|989|989.7|989.2|989|988.5|208
1701196200000|2023-11-28 18:30:00|989.4|988.9|989.3|988.8|989.6|989.1|989.2|988.7|237
1701196500000|2023-11-28 18:35:00|989.4|988.9|989|988.5|989.5|989|989|988.5|173
1701196800000|2023-11-28 18:40:00|988.9|988.4|988.9|988.4|989.1|988.6|988.9|988.4|107
1701197100000|2023-11-28 18:45:00|988.8|988.3|989.5|989|989.8|989.3|988.8|988.3|320
1701197400000|2023-11-28 18:50:00|989.4|988.9|989.8|989.3|989.8|989.3|989.4|988.9|163
1701197700000|2023-11-28 18:55:00|989.7|989.2|989.6|989.1|989.7|989.2|989.4|988.9|182
1701198000000|2023-11-28 19:00:00|989.7|989.2|989.5|989|989.7|989.2|989.3|988.8|485
1701198300000|2023-11-28 19:05:00|989.6|989.1|989.6|989.1|989.7|989.2|989.5|989|200
1701198600000|2023-11-28 19:10:00|989.7|989.2|989.6|989.1|990|989.5|989.6|989.1|156
1701198900000|2023-11-28 19:15:00|989.7|989.2|989.5|989|989.9|989.4|989.5|989|91
1701199200000|2023-11-28 19:20:00|989.6|989.1|989.6|989.1|989.8|989.3|989.4|988.9|155
1701199500000|2023-11-28 19:25:00|989.5|989|989.5|989|989.7|989.2|989.4|988.9|162
1701199800000|2023-11-28 19:30:00|989.6|989.1|989.5|989|989.6|989.1|989.2|988.7|183
1701200100000|2023-11-28 19:35:00|989.6|989.1|989.7|989.2|989.8|989.3|989.5|989|435
1701200400000|2023-11-28 19:40:00|989.8|989.3|989.8|989.3|990|989.5|989.7|989.2|110
1701200700000|2023-11-28 19:45:00|989.9|989.4|990.1|989.6|990.2|989.7|989.8|989.3|185
1701201000000|2023-11-28 19:50:00|990.2|989.7|990.3|989.8|990.5|990|990.1|989.6|358
1701201300000|2023-11-28 19:55:00|990.4|989.9|990.2|989.7|990.4|989.9|990.2|989.7|134
1701201600000|2023-11-28 20:00:00|990.3|989.8|990.4|989.9|990.4|989.9|990.1|989.6|321
1701201900000|2023-11-28 20:05:00|990.5|990|990.2|989.7|990.7|990.2|990.2|989.7|897
1701202200000|2023-11-28 20:10:00|990.3|989.8|990.5|990|990.6|990.1|990.2|989.7|532
1701202500000|2023-11-28 20:15:00|990.4|989.9|990.5|990|990.5|990|990.3|989.8|153
1701202800000|2023-11-28 20:20:00|990.4|989.9|990.4|989.9|990.4|989.9|990|989.5|669
1701203100000|2023-11-28 20:25:00|990.3|989.8|990.6|990.1|990.6|990.1|990.3|989.8|322
1701203400000|2023-11-28 20:30:00|990.5|990|990.6|990.1|990.7|990.2|990.4|989.9|326
1701203700000|2023-11-28 20:35:00|990.7|990.2|990.7|990.2|990.7|990.2|990.5|990|321
1701204000000|2023-11-28 20:40:00|990.8|990.3|990.5|990|990.8|990.3|990.5|990|268
1701204300000|2023-11-28 20:45:00|990.6|990.1|990.6|990.1|990.8|990.3|990.5|990|868
1701204600000|2023-11-28 20:50:00|990.7|990.2|990.2|989.7|990.9|990.4|990.2|989.7|1286
1701204900000|2023-11-28 20:55:00|990.3|989.8|990|989.5|990.4|989.9|989.9|989.4|7429
1701205200000|2023-11-28 21:00:00|990.7|988.7|990.5|988.5|990.8|988.8|990.5|988.5|852
1701205500000|2023-11-28 21:05:00|990.6|988.6|990.6|988.6|990.7|988.7|990.5|988.5|78
1701205800000|2023-11-28 21:10:00|990.7|988.7|990.9|988.9|990.9|988.9|990.6|988.6|37
1701206100000|2023-11-28 21:15:00|990.8|988.8|990.7|988.7|990.9|988.9|990.7|988.7|55
1701206400000|2023-11-28 21:20:00|990.9|988.9|990.9|988.9|991|989|990.9|988.9|20
1701206700000|2023-11-28 21:25:00|991|989|991|989|991|989|991|989|3
1701207000000|2023-11-28 21:30:00|991.1|989.1|991.1|989.1|991.1|989.1|991.1|989.1|3
1701207300000|2023-11-28 21:35:00|991|989|990.9|988.9|991|989|990.9|988.9|4
1701207600000|2023-11-28 21:40:00|||||||||1
1701208200000|2023-11-28 21:50:00|||||||||1
1701208500000|2023-11-28 21:55:00|991|989|990.8|988.8|991.2|989.2|990.8|988.8|27
1701211500000|2023-11-28 22:45:00|991.9|989.9|991.9|989.9|991.9|989.9|991.9|989.9|1
1701212400000|2023-11-28 23:00:00|991|989|990.6|988.6|991|989|990.6|988.6|0
1701212700000|2023-11-28 23:05:00|990.7|988.7|990.6|988.6|990.7|988.7|990.6|988.6|0
1701213000000|2023-11-28 23:10:00|990.7|988.7|990.8|988.8|990.8|988.8|990.7|988.7|0
1701213300000|2023-11-28 23:15:00|990.7|988.7|990.8|988.8|990.9|988.9|990.7|988.7|0
1701213600000|2023-11-28 23:20:00|990.9|988.9|990.8|988.8|991|989|990.8|988.8|0
1701213900000|2023-11-28 23:25:00|990.9|988.9|990.9|988.9|990.9|988.9|990.8|988.8|0
1701214200000|2023-11-28 23:30:00|991|989|991|989|991|989|990.8|988.8|0
1701214500000|2023-11-28 23:35:00|990.9|988.9|991.1|989.1|991.1|989.1|990.9|988.9|0
1701214800000|2023-11-28 23:40:00|991|989|991|989|991.1|989.1|990.9|988.9|0
1701215100000|2023-11-28 23:45:00|990.9|988.9|991.1|989.1|991.1|989.1|990.9|988.9|0
1701215400000|2023-11-28 23:50:00|991.2|989.2|991.1|989.1|991.2|989.2|991.1|989.1|0
1701215700000|2023-11-28 23:55:00|991.2|989.2|991.1|989.1|991.2|989.2|991.1|989.1|0
1701216000000|2023-11-29 00:00:00|991.2|989.2|991.1|989.1|991.2|989.2|991.1|989.1|0
1701216600000|2023-11-29 00:10:00|991|989|991|989|991.1|989.1|991|989|0
1701216900000|2023-11-29 00:15:00|991.1|989.1|991.1|989.1|991.2|989.2|991|989|0
1701217200000|2023-11-29 00:20:00|991|989|991.1|989.1|991.1|989.1|991|989|0
1701217500000|2023-11-29 00:25:00|991|989|991.1|989.1|991.1|989.1|991|989|0
1701217800000|2023-11-29 00:30:00|991.2|989.2|991.1|989.1|991.2|989.2|991.1|989.1|0
1701218100000|2023-11-29 00:35:00|991.2|989.2|991.2|989.2|991.2|989.2|991.1|989.1|0
1701218700000|2023-11-29 00:45:00|991.3|989.3|991.4|989.4|991.4|989.4|991.3|989.3|0
1701219000000|2023-11-29 00:50:00|991.3|989.3|991.7|989.7|991.9|989.9|991.3|989.3|0
1701219300000|2023-11-29 00:55:00|991.6|989.6|991.7|989.7|991.7|989.7|991.6|989.6|0
1701219600000|2023-11-29 01:00:00|991.8|989.8|992.1|990.1|992.1|990.1|991.6|989.6|15
1701219900000|2023-11-29 01:05:00|992|990|992.3|990.3|992.8|990.8|992|990|178
1701220200000|2023-11-29 01:10:00|992.2|990.2|993.3|991.3|993.3|991.3|992.2|990.2|117
1701220500000|2023-11-29 01:15:00|993.1|991.1|993.5|991.5|993.8|991.8|992.8|990.8|114
1701220800000|2023-11-29 01:20:00|993.4|991.4|992.6|990.6|993.4|991.4|992.3|990.3|113
1701221100000|2023-11-29 01:25:00|992.8|990.8|993.2|991.2|993.4|991.4|992.5|990.5|61
1701221400000|2023-11-29 01:30:00|993.1|991.1|990.6|988.6|993.3|991.3|990.6|988.6|289
1701221700000|2023-11-29 01:35:00|990.7|988.7|990.2|988.2|991|989|990|988|271
1701222000000|2023-11-29 01:40:00|990.3|988.3|989.9|987.9|990.3|988.3|989.8|987.8|42
1701222300000|2023-11-29 01:45:00|990|988|987.4|985.4|990.1|988.1|987.3|985.3|47
1701222600000|2023-11-29 01:50:00|987.6|985.6|988.3|986.3|988.3|986.3|987.6|985.6|28
1701222900000|2023-11-29 01:55:00|988.9|986.9|989|987|989|987|988.9|986.9|6
1701223200000|2023-11-29 02:00:00|988.8|986.8|988.4|986.4|989|987|988.2|986.2|111
1701223500000|2023-11-29 02:05:00|988.6|986.6|988.8|986.8|989|987|988.5|986.5|15
1701223800000|2023-11-29 02:10:00|989|987|988.6|986.6|989.9|987.9|988.6|986.6|29
1701224100000|2023-11-29 02:15:00|988.4|986.4|987.8|985.8|989.2|987.2|987.6|985.6|29
1701224400000|2023-11-29 02:20:00|988.1|986.1|988|986|988.3|986.3|987.7|985.7|58
1701224700000|2023-11-29 02:25:00|988.4|986.4|988.1|986.1|988.4|986.4|988.1|986.1|10
1701225000000|2023-11-29 02:30:00|988.2|986.2|987.6|985.6|988.3|986.3|987.6|985.6|13
1701225300000|2023-11-29 02:35:00|987.9|985.9|987.2|985.2|988|986|986.8|984.8|28
1701225600000|2023-11-29 02:40:00|986.9|984.9|986.9|984.9|987|985|986.6|984.6|8
1701225900000|2023-11-29 02:45:00|986.7|984.7|986.9|984.9|987|985|986.7|984.7|11
1701226200000|2023-11-29 02:50:00|986.8|984.8|986.9|984.9|987.3|985.3|986.8|984.8|32
1701226500000|2023-11-29 02:55:00|986.4|984.4|986.5|984.5|986.5|984.5|986.4|984.4|4
1701226800000|2023-11-29 03:00:00|987.1|985.1|986.6|984.6|987.2|985.2|986.6|984.6|19
1701227100000|2023-11-29 03:05:00|986.7|984.7|985.7|983.7|986.7|984.7|985.6|983.6|27
1701227400000|2023-11-29 03:10:00|985.9|983.9|985.9|983.9|986|984|985.6|983.6|24
1701227700000|2023-11-29 03:15:00|986|984|986|984|986|984|985.6|983.6|41
1701228000000|2023-11-29 03:20:00|986.1|984.1|986|984|986.6|984.6|986|984|53
1701228300000|2023-11-29 03:25:00|985.9|983.9|986.2|984.2|986.2|984.2|985.6|983.6|105
1701228600000|2023-11-29 03:30:00|986.3|984.3|986.1|984.1|986.3|984.3|985.8|983.8|32
1701228900000|2023-11-29 03:35:00|986|984|986|984|986.2|984.2|985.7|983.7|34
1701229200000|2023-11-29 03:40:00|986.2|984.2|985.9|983.9|986.4|984.4|985.8|983.8|24
1701229500000|2023-11-29 03:45:00|986|984|986|984|986|984|985.5|983.5|25
1701229800000|2023-11-29 03:50:00|985.9|983.9|985.9|983.9|986.2|984.2|985.7|983.7|37
1701230100000|2023-11-29 03:55:00|985.8|983.8|985.9|983.9|985.9|983.9|985.7|983.7|28
1701230400000|2023-11-29 04:00:00|985.8|983.8|986|984|986.1|984.1|985.8|983.8|23
1701230700000|2023-11-29 04:05:00|986.2|984.2|986.5|984.5|986.5|984.5|985.9|983.9|21
1701231000000|2023-11-29 04:10:00|986.6|984.6|986.5|984.5|986.7|984.7|986.3|984.3|23
1701231300000|2023-11-29 04:15:00|986.4|984.4|986.9|984.9|987|985|986.4|984.4|38
1701231600000|2023-11-29 04:20:00|987|985|987|985|987.2|985.2|987|985|17
1701231900000|2023-11-29 04:25:00|986.9|984.9|987.2|985.2|987.2|985.2|986.9|984.9|11
1701232200000|2023-11-29 04:30:00|987.1|985.1|987.1|985.1|987.3|985.3|987.1|985.1|62
1701232500000|2023-11-29 04:35:00|987.2|985.2|987.4|985.4|987.4|985.4|987.2|985.2|16
1701232800000|2023-11-29 04:40:00|987.3|985.3|987.4|985.4|987.6|985.6|987.3|985.3|29
1701233100000|2023-11-29 04:45:00|987.5|985.5|987.8|985.8|987.8|985.8|987.5|985.5|30
1701233400000|2023-11-29 04:50:00|988.1|986.1|987.9|985.9|988.1|986.1|987.9|985.9|25
1701233700000|2023-11-29 04:55:00|988|986|987.9|985.9|988.2|986.2|987.8|985.8|16
1701234000000|2023-11-29 05:00:00|987.8|985.8|987.3|985.3|988|986|987.3|985.3|59
1701234300000|2023-11-29 05:05:00|987.1|985.1|987.8|985.8|988.1|986.1|987.1|985.1|17
1701234600000|2023-11-29 05:10:00|987.4|985.4|986.8|984.8|987.5|985.5|986.6|984.6|73
1701234900000|2023-11-29 05:15:00|986.9|984.9|986.8|984.8|987.2|985.2|986.8|984.8|26
1701235200000|2023-11-29 05:20:00|986.9|984.9|986.3|984.3|986.9|984.9|986.3|984.3|27
1701235500000|2023-11-29 05:25:00|986.4|984.4|986.6|984.6|986.6|984.6|985.7|983.7|36
1701235800000|2023-11-29 05:30:00|986.5|984.5|986|984|986.6|984.6|985.9|983.9|67
1701236100000|2023-11-29 05:35:00|986.1|984.1|985.8|983.8|986.3|984.3|985.4|983.4|48
1701236400000|2023-11-29 05:40:00|986|984|985.8|983.8|986.2|984.2|985.7|983.7|37
1701236700000|2023-11-29 05:45:00|985.6|983.6|985.9|983.9|986|984|985.6|983.6|17
1701237000000|2023-11-29 05:50:00|985.8|983.8|985.9|983.9|986|984|985.4|983.4|20
1701237300000|2023-11-29 05:55:00|986|984|986.4|984.4|986.5|984.5|985.8|983.8|65
1701237600000|2023-11-29 06:00:00|986.3|984.3|985.4|983.4|986.3|984.3|985.3|983.3|47
1701237900000|2023-11-29 06:05:00|985.3|983.3|985.3|983.3|985.6|983.6|985.1|983.1|47
1701238200000|2023-11-29 06:10:00|985.4|983.4|985.1|983.1|985.4|983.4|984.9|982.9|80
1701238500000|2023-11-29 06:15:00|985.2|983.2|985.4|983.4|985.5|983.5|984.7|982.7|140
1701238800000|2023-11-29 06:20:00|985.5|983.5|986.2|984.2|986.2|984.2|985.4|983.4|70
1701239100000|2023-11-29 06:25:00|986.1|984.1|986.2|984.2|986.3|984.3|985.8|983.8|45
1701239400000|2023-11-29 06:30:00|986.1|984.1|986.9|984.9|987|985|986.1|984.1|164
1701239700000|2023-11-29 06:35:00|987.1|985.1|987|985|987.3|985.3|986.8|984.8|135
1701240000000|2023-11-29 06:40:00|987.1|985.1|986.8|984.8|987.1|985.1|986.7|984.7|106
1701240300000|2023-11-29 06:45:00|987|985|987.1|985.1|987.1|985.1|986.8|984.8|57
1701240600000|2023-11-29 06:50:00|987|985|987.2|985.2|987.3|985.3|986.8|984.8|103
1701240900000|2023-11-29 06:55:00|987.1|985.1|987|985|987.1|985.1|986.8|984.8|67
1701241200000|2023-11-29 07:00:00|986.8|984.8|986.2|984.2|986.8|984.8|986.2|984.2|99
1701241500000|2023-11-29 07:05:00|986|984|985.9|983.9|986.1|984.1|985.6|983.6|78
1701241800000|2023-11-29 07:10:00|985.8|983.8|986|984|986.2|984.2|985.6|983.6|63
1701242100000|2023-11-29 07:15:00|985.9|983.9|985.8|983.8|986|984|985.7|983.7|76
1701242400000|2023-11-29 07:20:00|985.7|983.7|985.9|983.9|986.2|984.2|985.5|983.5|94
1701242700000|2023-11-29 07:25:00|986.1|984.1|986.1|984.1|986.1|984.1|985.8|983.8|73
1701243000000|2023-11-29 07:30:00|986|984|985.8|983.8|986.2|984.2|985.7|983.7|76
1701243300000|2023-11-29 07:35:00|985.9|983.9|986.3|984.3|986.4|984.4|985.9|983.9|82
1701243600000|2023-11-29 07:40:00|986.2|984.2|985.9|983.9|986.2|984.2|985.8|983.8|225
1701243900000|2023-11-29 07:45:00|985.8|983.8|986.2|984.2|986.3|984.3|985.7|983.7|82
1701244200000|2023-11-29 07:50:00|986.1|984.1|986|984|986.3|984.3|986|984|69
1701244500000|2023-11-29 07:55:00|986.1|984.1|986.2|984.2|986.5|984.5|986.1|984.1|128
1701244800000|2023-11-29 08:00:00|986.5|984.5|987.1|985.1|987.1|985.1|986.1|984.1|479
1701245100000|2023-11-29 08:05:00|987|985|987|985|987.2|985.2|986.7|984.7|298
1701245400000|2023-11-29 08:10:00|986.9|984.9|987.4|985.4|987.4|985.4|986.8|984.8|275
1701245700000|2023-11-29 08:15:00|987.3|985.3|987.5|985.5|987.9|985.9|987.3|985.3|230
1701246000000|2023-11-29 08:20:00|987.4|985.4|986.7|984.7|987.4|985.4|986.6|984.6|382
1701246300000|2023-11-29 08:25:00|986.8|984.8|985.8|983.8|986.9|984.9|985.8|983.8|289
1701246600000|2023-11-29 08:30:00|985.7|983.7|985.9|983.9|986.3|984.3|985.7|983.7|171
1701246900000|2023-11-29 08:35:00|985.8|983.8|986.8|984.8|986.8|984.8|985.8|983.8|166
1701247200000|2023-11-29 08:40:00|986.7|984.7|986.7|984.7|986.9|984.9|986.7|984.7|119
1701247500000|2023-11-29 08:45:00|986.6|984.6|986.2|984.2|986.8|984.8|986.1|984.1|171
1701247800000|2023-11-29 08:50:00|986.1|984.1|986|984|986.2|984.2|985.8|983.8|243
1701248100000|2023-11-29 08:55:00|986.1|984.1|986.4|984.4|986.4|984.4|986|984|181
1701248400000|2023-11-29 09:00:00|986.5|984.5|986.5|984.5|986.8|984.8|986.2|984.2|248
1701248700000|2023-11-29 09:05:00|986.4|984.4|986.5|984.5|986.5|984.5|986.4|984.4|3
1701249000000|2023-11-29 09:10:00|986.6|984.6|986.1|984.1|986.6|984.6|986|984|179
1701249300000|2023-11-29 09:15:00|986.2|984.2|986.5|984.5|986.7|984.7|986.2|984.2|206
1701249600000|2023-11-29 09:20:00|986.4|984.4|987|985|987.2|985.2|986.4|984.4|260
1701249900000|2023-11-29 09:25:00|986.9|984.9|987.1|985.1|987.1|985.1|986.7|984.7|133
1701250200000|2023-11-29 09:30:00|987|985|986.5|984.5|987.2|985.2|986.5|984.5|220
1701250500000|2023-11-29 09:35:00|986.4|984.4|986.4|984.4|987|985|986.4|984.4|155
1701250800000|2023-11-29 09:40:00|986.5|984.5|986.1|984.1|986.6|984.6|986|984|162
1701251100000|2023-11-29 09:45:00|986.2|984.2|987.1|985.1|987.1|985.1|986.2|984.2|149
1701251400000|2023-11-29 09:50:00|987.2|985.2|987.4|985.4|987.5|985.5|987.2|985.2|153
1701251700000|2023-11-29 09:55:00|987.3|985.3|987.1|985.1|987.4|985.4|987.1|985.1|275
1701252000000|2023-11-29 10:00:00|987.3|985.3|987.4|985.4|987.4|985.4|987.1|985.1|100
1701252300000|2023-11-29 10:05:00|987.3|985.3|987.3|985.3|987.5|985.5|987.2|985.2|204
1701252600000|2023-11-29 10:10:00|987.4|985.4|987.3|985.3|987.6|985.6|987.2|985.2|77
1701252900000|2023-11-29 10:15:00|987.2|985.2|987|985|987.3|985.3|986.9|984.9|119
1701253200000|2023-11-29 10:20:00|987.1|985.1|987.2|985.2|987.4|985.4|987.1|985.1|100
1701253500000|2023-11-29 10:25:00|987.3|985.3|987.2|985.2|987.4|985.4|987.1|985.1|277
1701253800000|2023-11-29 10:30:00|987.3|985.3|987|985|987.4|985.4|986.9|984.9|67
1701254100000|2023-11-29 10:35:00|986.9|984.9|986.7|984.7|987|985|986.7|984.7|38
1701254400000|2023-11-29 10:40:00|986.6|984.6|986.4|984.4|986.6|984.6|986.4|984.4|27
1701254700000|2023-11-29 10:45:00|986.3|984.3|986.3|984.3|986.4|984.4|986.1|984.1|82
1701255000000|2023-11-29 10:50:00|986.4|984.4|986.2|984.2|986.4|984.4|986|984|58
1701255300000|2023-11-29 10:55:00|986.1|984.1|986|984|986.2|984.2|985.9|983.9|30
1701255600000|2023-11-29 11:00:00|986.1|984.1|986|984|986.2|984.2|986|984|39
1701255900000|2023-11-29 11:05:00|985.9|983.9|985.9|983.9|986.1|984.1|985.6|983.6|124
1701256200000|2023-11-29 11:10:00|985.8|983.8|986.2|984.2|986.3|984.3|985.8|983.8|175
1701256500000|2023-11-29 11:15:00|986.1|984.1|985.8|983.8|986.1|984.1|985.7|983.7|59
1701256800000|2023-11-29 11:20:00|985.7|983.7|985.7|983.7|985.8|983.8|985.6|983.6|32
1701257100000|2023-11-29 11:25:00|985.6|983.6|985.8|983.8|985.9|983.9|985.6|983.6|51
1701257400000|2023-11-29 11:30:00|985.7|983.7|985.7|983.7|985.7|983.7|985.5|983.5|28
1701257700000|2023-11-29 11:35:00|985.8|983.8|986|984|986|984|985.8|983.8|35
1701258000000|2023-11-29 11:40:00|985.9|983.9|985.9|983.9|986|984|985.5|983.5|157
1701258300000|2023-11-29 11:45:00|986|984|986|984|986.1|984.1|985.7|983.7|75
1701258600000|2023-11-29 11:50:00|986.1|984.1|986.5|984.5|986.5|984.5|986|984|64
1701258900000|2023-11-29 11:55:00|986.6|984.6|986.8|984.8|986.9|984.9|986.5|984.5|264
1701259200000|2023-11-29 12:00:00|986.9|984.9|986.9|984.9|987|985|986.7|984.7|86
1701259500000|2023-11-29 12:05:00|987|985|986.7|984.7|987.1|985.1|986.6|984.6|121
1701259800000|2023-11-29 12:10:00|986.8|984.8|987.2|985.2|987.3|985.3|986.7|984.7|63
1701260100000|2023-11-29 12:15:00|987.3|985.3|987.6|985.6|987.6|985.6|987.3|985.3|95
1701260400000|2023-11-29 12:20:00|987.5|985.5|987.5|985.5|987.6|985.6|987.4|985.4|28
1701260700000|2023-11-29 12:25:00|987.6|985.6|987.1|985.1|987.7|985.7|987.1|985.1|93
1701261000000|2023-11-29 12:30:00|987.2|985.2|987.2|985.2|987.4|985.4|987|985|47
1701261300000|2023-11-29 12:35:00|987.1|985.1|987|985|987.2|985.2|987|985|46
1701261600000|2023-11-29 12:40:00|987.1|985.1|986.7|984.7|987.2|985.2|986.7|984.7|51
1701261900000|2023-11-29 12:45:00|986.8|984.8|986.6|984.6|986.8|984.8|986.3|984.3|72
1701262200000|2023-11-29 12:50:00|986.7|984.7|986.9|984.9|986.9|984.9|986.7|984.7|63
1701262500000|2023-11-29 12:55:00|986.8|984.8|987|985|987.2|985.2|986.8|984.8|166
1701262800000|2023-11-29 13:00:00|987.1|985.1|986.5|984.5|987.2|985.2|986.5|984.5|182
1701263100000|2023-11-29 13:05:00|986.4|984.4|986.6|984.6|986.9|984.9|986.4|984.4|279
1701263400000|2023-11-29 13:10:00|986.7|984.7|986.7|984.7|986.9|984.9|986.6|984.6|148
1701263700000|2023-11-29 13:15:00|986.8|984.8|986.6|984.6|986.9|984.9|986.6|984.6|133
1701264000000|2023-11-29 13:20:00|986.8|984.8|987.2|985.2|987.3|985.3|986.8|984.8|127
1701264300000|2023-11-29 13:25:00|987.3|985.3|986.4|984.4|987.4|985.4|986.4|984.4|193
1701264600000|2023-11-29 13:30:00|986.3|984.3|986.5|984.5|987.4|985.4|985.6|983.6|704
1701264900000|2023-11-29 13:35:00|986.3|984.3|985.6|983.6|986.7|984.7|985.5|983.5|541
1701265200000|2023-11-29 13:40:00|985.5|983.5|986|984|986.3|984.3|985.5|983.5|296
1701265500000|2023-11-29 13:45:00|985.9|983.9|985.7|983.7|986.3|984.3|985.7|983.7|357
1701265800000|2023-11-29 13:50:00|985.8|983.8|985.6|983.6|986.1|984.1|985.5|983.5|238
1701266100000|2023-11-29 13:55:00|985.7|983.7|985.6|983.6|986.2|984.2|985.3|983.3|215
1701266400000|2023-11-29 14:00:00|985.5|983.5|985.9|983.9|985.9|983.9|984.8|982.8|387
1701266700000|2023-11-29 14:05:00|985.8|983.8|986.1|984.1|986.6|984.6|985.6|983.6|312
1701267000000|2023-11-29 14:10:00|986.2|984.2|985.7|983.7|986.2|984.2|985.7|983.7|208
1701267300000|2023-11-29 14:15:00|985.6|983.6|985.6|983.6|985.9|983.9|985.1|983.1|322
1701267600000|2023-11-29 14:20:00|985.5|983.5|985.9|983.9|985.9|983.9|985.2|983.2|265
1701267900000|2023-11-29 14:25:00|985.7|983.7|985.7|983.7|986.8|984.8|985.6|983.6|688
1701268200000|2023-11-29 14:30:00|985|984.5|987|986.5|987.1|986.6|985|984.5|4167
1701268500000|2023-11-29 14:35:00|986.9|986.4|988.4|987.9|988.6|988.1|986.8|986.3|2643
1701268800000|2023-11-29 14:40:00|988.3|987.8|987.8|987.3|988.8|988.3|987.7|987.2|2032
1701269100000|2023-11-29 14:45:00|987.9|987.4|987.5|987|988.3|987.8|987.1|986.6|1326
1701269400000|2023-11-29 14:50:00|987.6|987.1|988.6|988.1|989|988.5|987.2|986.7|2197
1701269700000|2023-11-29 14:55:00|988.5|988|989.2|988.7|989.5|989|988.3|987.8|2677
1701270000000|2023-11-29 15:00:00|989|988.5|989.8|989.3|990.1|989.6|989|988.5|3099
1701270300000|2023-11-29 15:05:00|989.9|989.4|987.8|987.3|989.9|989.4|987.6|987.1|3779
1701270600000|2023-11-29 15:10:00|987.7|987.2|987.8|987.3|988.1|987.6|987|986.5|1854
1701270900000|2023-11-29 15:15:00|987.9|987.4|987.6|987.1|988.5|988|987.4|986.9|1583
1701271200000|2023-11-29 15:20:00|987.5|987|987.2|986.7|988.3|987.8|987.1|986.6|1737
1701271500000|2023-11-29 15:25:00|987.3|986.8|987.9|987.4|987.9|987.4|987.2|986.7|2041
1701271800000|2023-11-29 15:30:00|987.8|987.3|987.1|986.6|988.3|987.8|987.1|986.6|1239
1701272100000|2023-11-29 15:35:00|987.2|986.7|987.8|987.3|987.8|987.3|986.9|986.4|892
1701272400000|2023-11-29 15:40:00|987.9|987.4|987.8|987.3|988|987.5|987.2|986.7|1670
1701272700000|2023-11-29 15:45:00|987.7|987.2|987.5|987|987.8|987.3|986.9|986.4|1683
1701273000000|2023-11-29 15:50:00|987.6|987.1|988|987.5|988.4|987.9|987.6|987.1|902
1701273300000|2023-11-29 15:55:00|987.9|987.4|988.1|987.6|988.4|987.9|987.9|987.4|993
1701273600000|2023-11-29 16:00:00|988|987.5|988.1|987.6|988.4|987.9|987.7|987.2|1072
1701273900000|2023-11-29 16:05:00|988|987.5|986.5|986|988.1|987.6|986.4|985.9|858
1701274200000|2023-11-29 16:10:00|986.4|985.9|985.9|985.4|986.6|986.1|985.7|985.2|1193
1701274500000|2023-11-29 16:15:00|985.8|985.3|985|984.5|986|985.5|984.6|984.1|1309
1701274800000|2023-11-29 16:20:00|984.9|984.4|984.9|984.4|985.1|984.6|984.4|983.9|900
1701275100000|2023-11-29 16:25:00|985|984.5|984.4|983.9|985|984.5|984.3|983.8|1225
1701275400000|2023-11-29 16:30:00|984.5|984|984.3|983.8|984.8|984.3|983.7|983.2|1717
1701275700000|2023-11-29 16:35:00|984.4|983.9|984.4|983.9|985.1|984.6|984.3|983.8|909
1701276000000|2023-11-29 16:40:00|984.5|984|984.5|984|984.9|984.4|984.4|983.9|654
1701276300000|2023-11-29 16:45:00|984.6|984.1|984.9|984.4|985|984.5|984.3|983.8|761
1701276600000|2023-11-29 16:50:00|984.8|984.3|985.3|984.8|985.5|985|984.6|984.1|771
1701276900000|2023-11-29 16:55:00|985.2|984.7|985|984.5|985.2|984.7|984.9|984.4|560
1701277200000|2023-11-29 17:00:00|985.1|984.6|985.3|984.8|985.3|984.8|984.6|984.1|504
1701277500000|2023-11-29 17:05:00|985.2|984.7|985.8|985.3|985.9|985.4|985|984.5|907
1701277800000|2023-11-29 17:10:00|985.9|985.4|985.6|985.1|985.9|985.4|985.5|985|555
1701278100000|2023-11-29 17:15:00|985.5|985|985.6|985.1|986.2|985.7|985.4|984.9|643
1701278400000|2023-11-29 17:20:00|985.5|985|985.6|985.1|985.7|985.2|985.4|984.9|537
1701278700000|2023-11-29 17:25:00|985.5|985|985.8|985.3|985.9|985.4|985.5|985|515
1701279000000|2023-11-29 17:30:00|985.7|985.2|985.6|985.1|985.9|985.4|985.6|985.1|611
1701279300000|2023-11-29 17:35:00|985.7|985.2|985.9|985.4|986.1|985.6|985.5|985|415
1701279600000|2023-11-29 17:40:00|985.8|985.3|985.9|985.4|986|985.5|985.6|985.1|424
1701279900000|2023-11-29 17:45:00|985.8|985.3|986.2|985.7|986.4|985.9|985.7|985.2|480
1701280200000|2023-11-29 17:50:00|986.1|985.6|986.1|985.6|986.3|985.8|986|985.5|392
1701280500000|2023-11-29 17:55:00|986.2|985.7|986.4|985.9|986.5|986|986.1|985.6|489
1701280800000|2023-11-29 18:00:00|986.5|986|986.4|985.9|986.9|986.4|986.1|985.6|1079
1701281100000|2023-11-29 18:05:00|986.3|985.8|986|985.5|986.5|986|985.8|985.3|501
1701281400000|2023-11-29 18:10:00|985.9|985.4|985.5|985|986|985.5|985.5|985|504
1701281700000|2023-11-29 18:15:00|985.4|984.9|985.2|984.7|985.6|985.1|985.1|984.6|538
1701282000000|2023-11-29 18:20:00|985.1|984.6|985.1|984.6|985.4|984.9|985|984.5|389
1701282300000|2023-11-29 18:25:00|985|984.5|985.6|985.1|985.6|985.1|984.9|984.4|455
1701282600000|2023-11-29 18:30:00|985.5|985|985|984.5|985.6|985.1|984.7|984.2|593
1701282900000|2023-11-29 18:35:00|984.9|984.4|985.4|984.9|985.5|985|984.9|984.4|363
1701283200000|2023-11-29 18:40:00|985.3|984.8|985.5|985|985.7|985.2|985.3|984.8|400
1701283500000|2023-11-29 18:45:00|985.6|985.1|985.7|985.2|985.8|985.3|985.4|984.9|414
1701283800000|2023-11-29 18:50:00|985.6|985.1|985.9|985.4|986|985.5|985.5|985|555
1701284100000|2023-11-29 18:55:00|985.8|985.3|985.8|985.3|986.2|985.7|985.7|985.2|315
1701284400000|2023-11-29 19:00:00|985.9|985.4|985.7|985.2|985.9|985.4|985.6|985.1|453
1701284700000|2023-11-29 19:05:00|985.8|985.3|985.9|985.4|986.3|985.8|985.7|985.2|455
1701285000000|2023-11-29 19:10:00|985.8|985.3|985.9|985.4|986.4|985.9|985.8|985.3|580
1701285300000|2023-11-29 19:15:00|985.8|985.3|986|985.5|986.3|985.8|985.8|985.3|596
1701285600000|2023-11-29 19:20:00|986.1|985.6|985.9|985.4|986.1|985.6|985.8|985.3|455
1701285900000|2023-11-29 19:25:00|985.8|985.3|985.4|984.9|985.9|985.4|985.4|984.9|397
1701286200000|2023-11-29 19:30:00|985.3|984.8|985.2|984.7|985.5|985|985|984.5|516
1701286500000|2023-11-29 19:35:00|985.3|984.8|984.4|983.9|985.3|984.8|984.3|983.8|539
1701286800000|2023-11-29 19:40:00|984.5|984|984.4|983.9|984.5|984|984.3|983.8|499
1701287100000|2023-11-29 19:45:00|984.3|983.8|984.4|983.9|984.7|984.2|984.3|983.8|660
1701287400000|2023-11-29 19:50:00|984.3|983.8|984.6|984.1|984.7|984.2|984.3|983.8|394
1701287700000|2023-11-29 19:55:00|984.5|984|984.7|984.2|985|984.5|984.5|984|536
1701288000000|2023-11-29 20:00:00|984.8|984.3|984.6|984.1|984.8|984.3|984.5|984|371
1701288300000|2023-11-29 20:05:00|984.7|984.2|984.7|984.2|984.8|984.3|984.3|983.8|436
1701288600000|2023-11-29 20:10:00|984.6|984.1|984.2|983.7|984.7|984.2|984.2|983.7|461
1701288900000|2023-11-29 20:15:00|984.1|983.6|983.8|983.3|984.2|983.7|983.3|982.8|506
1701289200000|2023-11-29 20:20:00|983.7|983.2|983.3|982.8|984|983.5|983.1|982.6|833
1701289500000|2023-11-29 20:25:00|983.2|982.7|983|982.5|983.2|982.7|982.9|982.4|686
1701289800000|2023-11-29 20:30:00|983.1|982.6|983.2|982.7|983.6|983.1|983.1|982.6|666
1701290100000|2023-11-29 20:35:00|983.3|982.8|983.5|983|984|983.5|983.2|982.7|962
1701290400000|2023-11-29 20:40:00|983.6|983.1|983.9|983.4|983.9|983.4|983.5|983|616
1701290700000|2023-11-29 20:45:00|983.8|983.3|983.6|983.1|983.9|983.4|983.3|982.8|647
1701291000000|2023-11-29 20:50:00|983.5|983|983.5|983|983.9|983.4|983.5|983|1135
1701291300000|2023-11-29 20:55:00|983.6|983.1|983.9|983.4|984.1|983.6|983.3|982.8|8014
1701291600000|2023-11-29 21:00:00|984.6|982.6|984.6|982.6|984.8|982.8|984.5|982.5|675
1701291900000|2023-11-29 21:05:00|984.7|982.7|984.6|982.6|984.7|982.7|984.5|982.5|177
1701292200000|2023-11-29 21:10:00|984.7|982.7|984.7|982.7|984.8|982.8|984.6|982.6|143
1701292500000|2023-11-29 21:15:00|984.5|982.5|984.6|982.6|984.6|982.6|984.5|982.5|67
1701292800000|2023-11-29 21:20:00|984.7|982.7|985|983|985|983|984.6|982.6|43
1701293100000|2023-11-29 21:25:00|985.1|983.1|984.9|982.9|985.1|983.1|984.9|982.9|34
1701293700000|2023-11-29 21:35:00|||||||||2
1701294000000|2023-11-29 21:40:00|984.8|982.8|984.7|982.7|984.8|982.8|984.7|982.7|5
1701294300000|2023-11-29 21:45:00|984.6|982.6|984.6|982.6|984.6|982.6|984.5|982.5|18
1701294600000|2023-11-29 21:50:00|984.5|982.5|984.5|982.5|984.7|982.7|984.5|982.5|5
1701294900000|2023-11-29 21:55:00|984.4|982.4|984.4|982.4|984.5|982.5|984.4|982.4|26
1701297900000|2023-11-29 22:45:00|986.9|984.9|986.9|984.9|986.9|984.9|986.9|984.9|1
1701298500000|2023-11-29 22:55:00|985.9|983.9|987.1|985.1|987.1|985.1|985.9|983.9|3
1701298800000|2023-11-29 23:00:00|984.4|982.4|984.4|982.4|984.6|982.6|984.2|982.2|0
1701299100000|2023-11-29 23:05:00|984.3|982.3|984.3|982.3|984.4|982.4|984.2|982.2|0
1701299400000|2023-11-29 23:10:00|984.2|982.2|984.2|982.2|984.3|982.3|984.2|982.2|0
1701299700000|2023-11-29 23:15:00|984.1|982.1|984.3|982.3|984.3|982.3|984.1|982.1|0
1701300000000|2023-11-29 23:20:00|984.4|982.4|984.4|982.4|984.4|982.4|984.3|982.3|0
1701300300000|2023-11-29 23:25:00|984.5|982.5|984.5|982.5|984.6|982.6|984.5|982.5|0
1701300600000|2023-11-29 23:30:00|984.4|982.4|984.4|982.4|984.5|982.5|984.4|982.4|0
1701301500000|2023-11-29 23:45:00|984.3|982.3|984.3|982.3|984.3|982.3|984.2|982.2|0
1701301800000|2023-11-29 23:50:00|984.2|982.2|984.1|982.1|984.3|982.3|984.1|982.1|0
1701302100000|2023-11-29 23:55:00|984.2|982.2|984.4|982.4|984.4|982.4|984.2|982.2|0
1701302400000|2023-11-30 00:00:00|984.3|982.3|984.5|982.5|984.5|982.5|984.3|982.3|0
1701302700000|2023-11-30 00:05:00|984.4|982.4|984.4|982.4|984.5|982.5|984.4|982.4|0
1701303000000|2023-11-30 00:10:00|984.3|982.3|984.1|982.1|984.4|982.4|984.1|982.1|0
1701303300000|2023-11-30 00:15:00|984.2|982.2|984.3|982.3|984.3|982.3|984.1|982.1|0
1701303600000|2023-11-30 00:20:00|984.2|982.2|984.2|982.2|984.3|982.3|984.1|982.1|0
1701303900000|2023-11-30 00:25:00|984.3|982.3|984.2|982.2|984.3|982.3|984.1|982.1|0
1701304200000|2023-11-30 00:30:00|984.1|982.1|984.4|982.4|984.4|982.4|984.1|982.1|0
1701304500000|2023-11-30 00:35:00|984.5|982.5|984.5|982.5|984.6|982.6|984.4|982.4|0
1701304800000|2023-11-30 00:40:00|984.6|982.6|984.6|982.6|984.7|982.7|984.5|982.5|0
1701305100000|2023-11-30 00:45:00|984.7|982.7|984.5|982.5|984.8|982.8|984.5|982.5|0
1701305400000|2023-11-30 00:50:00|984.6|982.6|984.6|982.6|984.8|982.8|984.6|982.6|0
1701305700000|2023-11-30 00:55:00|984.5|982.5|984.4|982.4|984.5|982.5|984.4|982.4|0
1701306000000|2023-11-30 01:00:00|985.3|983.3|985.9|983.9|986|984|984.8|982.8|200
1701306300000|2023-11-30 01:05:00|986|984|985.5|983.5|986.4|984.4|985.4|983.4|102
1701306600000|2023-11-30 01:10:00|985.4|983.4|985.6|983.6|985.8|983.8|985.3|983.3|132
1701306900000|2023-11-30 01:15:00|985.8|983.8|985.7|983.7|986.4|984.4|985.5|983.5|61
1701307200000|2023-11-30 01:20:00|985.9|983.9|986.6|984.6|986.6|984.6|985.6|983.6|21
1701307500000|2023-11-30 01:25:00|986.4|984.4|986.5|984.5|986.9|984.9|986.4|984.4|36
1701307800000|2023-11-30 01:30:00|986.7|984.7|986.1|984.1|986.7|984.7|985|983|284
1701308100000|2023-11-30 01:35:00|985.9|983.9|984.6|982.6|985.9|983.9|984.6|982.6|73
1701308400000|2023-11-30 01:40:00|984.5|982.5|983.5|981.5|984.5|982.5|983.4|981.4|135
1701308700000|2023-11-30 01:45:00|983.4|981.4|983.4|981.4|984.1|982.1|983.3|981.3|107
1701309000000|2023-11-30 01:50:00|983.5|981.5|982.4|980.4|983.5|981.5|982.3|980.3|66
1701309300000|2023-11-30 01:55:00|982.5|980.5|983.3|981.3|983.5|981.5|982.5|980.5|50
1701309600000|2023-11-30 02:00:00|983.6|981.6|984.5|982.5|984.5|982.5|983.1|981.1|19
1701309900000|2023-11-30 02:05:00|984.6|982.6|985.2|983.2|985.2|983.2|984.5|982.5|71
1701310200000|2023-11-30 02:10:00|985.1|983.1|985.1|983.1|985.4|983.4|985.1|983.1|20
1701310500000|2023-11-30 02:15:00|985|983|985|983|985.6|983.6|984.9|982.9|57
1701310800000|2023-11-30 02:20:00|984.6|982.6|984.8|982.8|984.9|982.9|984.1|982.1|93
1701311100000|2023-11-30 02:25:00|984.9|982.9|985.4|983.4|985.6|983.6|984.7|982.7|161
1701311400000|2023-11-30 02:30:00|985.3|983.3|985.4|983.4|985.6|983.6|985.1|983.1|65
1701311700000|2023-11-30 02:35:00|985.1|983.1|985.9|983.9|985.9|983.9|984.9|982.9|29
1701312000000|2023-11-30 02:40:00|985.6|983.6|986.2|984.2|986.2|984.2|985.3|983.3|29
1701312300000|2023-11-30 02:45:00|986.1|984.1|987.9|985.9|988|986|986.1|984.1|140
1701312600000|2023-11-30 02:50:00|987.6|985.6|987.9|985.9|988.2|986.2|987.4|985.4|106
1701312900000|2023-11-30 02:55:00|987.8|985.8|988|986|988|986|987.2|985.2|87
1701313200000|2023-11-30 03:00:00|987.8|985.8|986.9|984.9|988|986|986.9|984.9|22
1701313500000|2023-11-30 03:05:00|986.8|984.8|987.2|985.2|987.2|985.2|986.6|984.6|51
1701313800000|2023-11-30 03:10:00|987.3|985.3|987.2|985.2|987.5|985.5|987.1|985.1|48
1701314100000|2023-11-30 03:15:00|987|985|986.6|984.6|987|985|986.5|984.5|26
1701314400000|2023-11-30 03:20:00|986.5|984.5|986.6|984.6|986.6|984.6|986.3|984.3|26
1701314700000|2023-11-30 03:25:00|986.8|984.8|986.3|984.3|986.8|984.8|986.2|984.2|39
1701315000000|2023-11-30 03:30:00|986.4|984.4|985.9|983.9|986.4|984.4|985.9|983.9|11
1701315300000|2023-11-30 03:35:00|985.8|983.8|986|984|986.1|984.1|985.5|983.5|54
1701315600000|2023-11-30 03:40:00|986.2|984.2|986.5|984.5|986.5|984.5|986.2|984.2|6
1701315900000|2023-11-30 03:45:00|986.4|984.4|986.5|984.5|986.7|984.7|986.4|984.4|75
1701316200000|2023-11-30 03:50:00|986.4|984.4|986.6|984.6|986.7|984.7|986.4|984.4|54
1701316500000|2023-11-30 03:55:00|986.5|984.5|986.7|984.7|986.7|984.7|986.5|984.5|73
1701316800000|2023-11-30 04:00:00|986.6|984.6|986.6|984.6|986.7|984.7|986.6|984.6|30
1701317100000|2023-11-30 04:05:00|986.5|984.5|986.4|984.4|986.7|984.7|986.4|984.4|36
1701317400000|2023-11-30 04:10:00|||||||||8
1701317700000|2023-11-30 04:15:00|986.5|984.5|986.5|984.5|986.5|984.5|986.5|984.5|3
1701318000000|2023-11-30 04:20:00|986.4|984.4|986.1|984.1|986.5|984.5|986|984|12
1701318300000|2023-11-30 04:25:00|985.9|983.9|985.9|983.9|985.9|983.9|985.7|983.7|13
1701318600000|2023-11-30 04:30:00|985.8|983.8|985.7|983.7|985.8|983.8|985.5|983.5|13
1701318900000|2023-11-30 04:35:00|985.8|983.8|985.8|983.8|986|984|985.7|983.7|41
1701319200000|2023-11-30 04:40:00|985.7|983.7|985.7|983.7|985.7|983.7|985.7|983.7|4
1701319500000|2023-11-30 04:45:00|985.6|983.6|986|984|986|984|985.6|983.6|14
1701319800000|2023-11-30 04:50:00|985.9|983.9|985.8|983.8|986|984|985.8|983.8|5
1701320100000|2023-11-30 04:55:00|985.9|983.9|986|984|986.2|984.2|985.8|983.8|37
1701320400000|2023-11-30 05:00:00|985.9|983.9|986.1|984.1|986.2|984.2|985.7|983.7|73
1701320700000|2023-11-30 05:05:00|985.9|983.9|986.2|984.2|986.4|984.4|985.7|983.7|91
1701321000000|2023-11-30 05:10:00|986|984|986.5|984.5|986.5|984.5|985.9|983.9|104
1701321300000|2023-11-30 05:15:00|986.4|984.4|986.2|984.2|986.6|984.6|986|984|59
1701321600000|2023-11-30 05:20:00|986|984|985.7|983.7|986.4|984.4|985.5|983.5|18
1701321900000|2023-11-30 05:25:00|985.5|983.5|985.4|983.4|985.6|983.6|985.3|983.3|9
1701322200000|2023-11-30 05:30:00|985.3|983.3|985.7|983.7|985.9|983.9|985.1|983.1|78
1701322500000|2023-11-30 05:35:00|985.6|983.6|985.7|983.7|985.7|983.7|985.4|983.4|29
1701322800000|2023-11-30 05:40:00|985.6|983.6|984.8|982.8|985.6|983.6|984.7|982.7|32
1701323100000|2023-11-30 05:45:00|984.9|982.9|985.4|983.4|985.5|983.5|984.9|982.9|18
1701323400000|2023-11-30 05:50:00|985.1|983.1|984.9|982.9|985.4|983.4|984.8|982.8|42
1701323700000|2023-11-30 05:55:00|984.8|982.8|984.7|982.7|985|983|984.6|982.6|178
1701324000000|2023-11-30 06:00:00|984.6|982.6|985.1|983.1|985.1|983.1|984.2|982.2|226
1701324300000|2023-11-30 06:05:00|985|983|985.7|983.7|985.7|983.7|985|983|65
1701324600000|2023-11-30 06:10:00|985.5|983.5|985.9|983.9|986.1|984.1|985.4|983.4|60
1701324900000|2023-11-30 06:15:00|985.8|983.8|986.3|984.3|986.4|984.4|985.8|983.8|116
1701325200000|2023-11-30 06:20:00|986.5|984.5|986.6|984.6|987.1|985.1|986.5|984.5|80
1701325500000|2023-11-30 06:25:00|986.8|984.8|987.1|985.1|987.1|985.1|986.5|984.5|62
1701325800000|2023-11-30 06:30:00|987|985|987|985|987.5|985.5|986.9|984.9|122
1701326100000|2023-11-30 06:35:00|986.9|984.9|987.8|985.8|987.9|985.9|986.9|984.9|57
1701326400000|2023-11-30 06:40:00|987.9|985.9|987.7|985.7|988|986|987.6|985.6|69
1701326700000|2023-11-30 06:45:00|987.6|985.6|987|985|987.6|985.6|987|985|67
1701327000000|2023-11-30 06:50:00|987.1|985.1|987.6|985.6|987.7|985.7|986.8|984.8|70
1701327300000|2023-11-30 06:55:00|987.5|985.5|987|985|987.5|985.5|986.7|984.7|56
1701327600000|2023-11-30 07:00:00|987.1|985.1|986.9|984.9|987.1|985.1|986.3|984.3|146
1701327900000|2023-11-30 07:05:00|987|985|986.9|984.9|987|985|986.5|984.5|126
1701328200000|2023-11-30 07:10:00|986.8|984.8|986.6|984.6|987|985|986.5|984.5|90
1701328500000|2023-11-30 07:15:00|986.5|984.5|987|985|987|985|986.5|984.5|176
1701328800000|2023-11-30 07:20:00|987.1|985.1|987.2|985.2|987.7|985.7|987.1|985.1|140
1701329100000|2023-11-30 07:25:00|987.1|985.1|986.9|984.9|987.3|985.3|986.8|984.8|183
1701329400000|2023-11-30 07:30:00|986.8|984.8|986.5|984.5|986.8|984.8|986.2|984.2|207
1701329700000|2023-11-30 07:35:00|986.4|984.4|986.4|984.4|986.6|984.6|986.4|984.4|108
1701330000000|2023-11-30 07:40:00|986.3|984.3|985.9|983.9|986.4|984.4|985.8|983.8|152
1701330300000|2023-11-30 07:45:00|986|984|986.1|984.1|986.2|984.2|985.8|983.8|117
1701330600000|2023-11-30 07:50:00|986|984|986.4|984.4|986.6|984.6|985.9|983.9|103
1701330900000|2023-11-30 07:55:00|986.5|984.5|986.5|984.5|986.8|984.8|986.2|984.2|448
1701331200000|2023-11-30 08:00:00|986.6|984.6|987.3|985.3|987.4|985.4|985.9|983.9|1353
1701331500000|2023-11-30 08:05:00|987.4|985.4|987|985|987.7|985.7|986.8|984.8|891
1701331800000|2023-11-30 08:10:00|987.1|985.1|986.6|984.6|987.1|985.1|986.3|984.3|260
1701332100000|2023-11-30 08:15:00|986.7|984.7|986.9|984.9|987.2|985.2|986.5|984.5|297
1701332400000|2023-11-30 08:20:00|987|985|986.2|984.2|987.1|985.1|986.1|984.1|216
1701332700000|2023-11-30 08:25:00|986.1|984.1|985.8|983.8|986.3|984.3|985.7|983.7|173
1701333000000|2023-11-30 08:30:00|985.7|983.7|985.7|983.7|986|984|985.6|983.6|182
1701333300000|2023-11-30 08:35:00|985.8|983.8|985.2|983.2|985.8|983.8|985.1|983.1|196
1701333600000|2023-11-30 08:40:00|985.1|983.1|984.3|982.3|985.1|983.1|984.2|982.2|360
1701333900000|2023-11-30 08:45:00|984.2|982.2|983.7|981.7|984.3|982.3|983.6|981.6|272
1701334200000|2023-11-30 08:50:00|983.6|981.6|984|982|984.2|982.2|983.5|981.5|334
1701334500000|2023-11-30 08:55:00|983.9|981.9|984.1|982.1|984.1|982.1|983.6|981.6|222
1701334800000|2023-11-30 09:00:00|984|982|984.2|982.2|984.6|982.6|984|982|405
1701335100000|2023-11-30 09:05:00|984.3|982.3|984.6|982.6|984.8|982.8|984.2|982.2|288
1701335400000|2023-11-30 09:10:00|984.5|982.5|984.8|982.8|984.9|982.9|984.5|982.5|163
1701335700000|2023-11-30 09:15:00|984.9|982.9|985.6|983.6|985.7|983.7|984.9|982.9|249
1701336000000|2023-11-30 09:20:00|985.5|983.5|985.5|983.5|985.8|983.8|985.4|983.4|124
1701336300000|2023-11-30 09:25:00|985.4|983.4|985.6|983.6|985.6|983.6|985.4|983.4|53
1701336600000|2023-11-30 09:30:00|985.5|983.5|985|983|985.6|983.6|985|983|81
1701336900000|2023-11-30 09:35:00|985.1|983.1|985|983|985.3|983.3|985|983|63
1701337200000|2023-11-30 09:40:00|984.9|982.9|985.1|983.1|985.1|983.1|984.7|982.7|67
1701337500000|2023-11-30 09:45:00|985|983|984.7|982.7|985|983|984.5|982.5|147
1701337800000|2023-11-30 09:50:00|984.8|982.8|984.7|982.7|984.8|982.8|984.6|982.6|117
1701338100000|2023-11-30 09:55:00|984.6|982.6|984.7|982.7|984.8|982.8|984.4|982.4|129
1701338400000|2023-11-30 10:00:00|984.6|982.6|984.8|982.8|984.9|982.9|984.5|982.5|341
1701338700000|2023-11-30 10:05:00|984.9|982.9|984.7|982.7|985|983|984.6|982.6|196
1701339000000|2023-11-30 10:10:00|984.5|982.5|984.4|982.4|984.7|982.7|984.4|982.4|51
1701339300000|2023-11-30 10:15:00|984.5|982.5|984.1|982.1|984.5|982.5|984|982|78
1701339600000|2023-11-30 10:20:00|984.2|982.2|984.2|982.2|984.3|982.3|984|982|84
1701339900000|2023-11-30 10:25:00|984.1|982.1|984.4|982.4|984.4|982.4|984|982|107
1701340200000|2023-11-30 10:30:00|984.3|982.3|984.6|982.6|984.6|982.6|984.2|982.2|146
1701340500000|2023-11-30 10:35:00|984.5|982.5|984.8|982.8|984.9|982.9|984.5|982.5|112
1701340800000|2023-11-30 10:40:00|984.7|982.7|984.6|982.6|985.1|983.1|984.6|982.6|152
1701341100000|2023-11-30 10:45:00|984.7|982.7|984.6|982.6|984.8|982.8|984.6|982.6|122
1701341400000|2023-11-30 10:50:00|984.5|982.5|984.7|982.7|984.8|982.8|984.5|982.5|200
1701341700000|2023-11-30 10:55:00|984.6|982.6|984.5|982.5|984.8|982.8|984.4|982.4|175
1701342000000|2023-11-30 11:00:00|984.4|982.4|984.4|982.4|984.6|982.6|984.3|982.3|131
1701342300000|2023-11-30 11:05:00|984.5|982.5|984.1|982.1|984.7|982.7|984|982|419
1701342600000|2023-11-30 11:10:00|984.2|982.2|984.3|982.3|984.5|982.5|984.1|982.1|241
1701342900000|2023-11-30 11:15:00|984.2|982.2|983.8|981.8|984.2|982.2|983.8|981.8|79
1701343200000|2023-11-30 11:20:00|983.9|981.9|983.8|981.8|983.9|981.9|983.7|981.7|40
1701343500000|2023-11-30 11:25:00|983.9|981.9|984.2|982.2|984.2|982.2|983.8|981.8|116
1701343800000|2023-11-30 11:30:00|984.1|982.1|984.1|982.1|984.2|982.2|984|982|57
1701344100000|2023-11-30 11:35:00|984|982|984.3|982.3|984.3|982.3|983.9|981.9|35
1701344400000|2023-11-30 11:40:00|984.2|982.2|984.6|982.6|984.7|982.7|984.2|982.2|50
1701344700000|2023-11-30 11:45:00|984.5|982.5|984.7|982.7|984.7|982.7|984.5|982.5|28
1701345000000|2023-11-30 11:50:00|984.8|982.8|984.8|982.8|984.9|982.9|984.8|982.8|21
1701345300000|2023-11-30 11:55:00|984.7|982.7|984.4|982.4|984.7|982.7|984.3|982.3|57
1701345600000|2023-11-30 12:00:00|984.5|982.5|985.5|983.5|985.5|983.5|984.5|982.5|165
1701345900000|2023-11-30 12:05:00|985.6|983.6|985.7|983.7|985.9|983.9|985.5|983.5|93
1701346200000|2023-11-30 12:10:00|985.8|983.8|986|984|986|984|985.6|983.6|134
1701346500000|2023-11-30 12:15:00|985.9|983.9|985.6|983.6|985.9|983.9|985.6|983.6|95
1701346800000|2023-11-30 12:20:00|985.5|983.5|986|984|986.2|984.2|985.5|983.5|75
1701347100000|2023-11-30 12:25:00|986.1|984.1|986.2|984.2|986.3|984.3|986.1|984.1|107
1701347400000|2023-11-30 12:30:00|986.1|984.1|986.5|984.5|986.6|984.6|985.9|983.9|86
1701347700000|2023-11-30 12:35:00|986.6|984.6|986.8|984.8|986.9|984.9|986.5|984.5|180
1701348000000|2023-11-30 12:40:00|986.9|984.9|987.1|985.1|987.3|985.3|986.8|984.8|233
1701348300000|2023-11-30 12:45:00|987|985|986.8|984.8|987|985|986.6|984.6|60
1701348600000|2023-11-30 12:50:00|986.7|984.7|986.5|984.5|986.7|984.7|986.5|984.5|28
1701348900000|2023-11-30 12:55:00|986.6|984.6|986.4|984.4|986.7|984.7|986.4|984.4|19
1701349200000|2023-11-30 13:00:00|986.5|984.5|986.4|984.4|986.5|984.5|986.2|984.2|115
1701349500000|2023-11-30 13:05:00|986.5|984.5|986.5|984.5|986.9|984.9|986.4|984.4|211
1701349800000|2023-11-30 13:10:00|986.6|984.6|986.8|984.8|986.8|984.8|986.5|984.5|70
1701350100000|2023-11-30 13:15:00|986.9|984.9|987.2|985.2|987.3|985.3|986.7|984.7|131
1701350400000|2023-11-30 13:20:00|987.3|985.3|987|985|987.3|985.3|986.9|984.9|59
1701350700000|2023-11-30 13:25:00|987.1|985.1|987.5|985.5|987.5|985.5|987.1|985.1|71
1701351000000|2023-11-30 13:30:00|987.4|985.4|986.3|984.3|987.9|985.9|986|984|672
1701351300000|2023-11-30 13:35:00|986.4|984.4|987.1|985.1|987.1|985.1|986.2|984.2|163
1701351600000|2023-11-30 13:40:00|986.9|984.9|986.4|984.4|986.9|984.9|986.2|984.2|337
1701351900000|2023-11-30 13:45:00|986.3|984.3|986.8|984.8|987.2|985.2|986.2|984.2|204
1701352200000|2023-11-30 13:50:00|986.9|984.9|986|984|986.9|984.9|985.6|983.6|569
1701352500000|2023-11-30 13:55:00|985.9|983.9|985.8|983.8|986.1|984.1|985.5|983.5|397
1701352800000|2023-11-30 14:00:00|985.7|983.7|985.4|983.4|985.7|983.7|984.3|982.3|1036
1701353100000|2023-11-30 14:05:00|985.3|983.3|985.4|983.4|985.7|983.7|985.3|983.3|454
1701353400000|2023-11-30 14:10:00|985.3|983.3|986.5|984.5|986.7|984.7|985.3|983.3|451
1701353700000|2023-11-30 14:15:00|986.4|984.4|986.5|984.5|986.9|984.9|986.1|984.1|430
1701354000000|2023-11-30 14:20:00|986.6|984.6|986.7|984.7|986.9|984.9|986.4|984.4|448
1701354300000|2023-11-30 14:25:00|986.8|984.8|986.4|984.4|986.9|984.9|986|984|454
1701354600000|2023-11-30 14:30:00|985.7|985.2|981.9|981.4|985.7|985.2|981.3|980.8|8890
1701354900000|2023-11-30 14:35:00|981.8|981.3|981|980.5|982.5|982|980.5|980|3180
1701355200000|2023-11-30 14:40:00|980.9|980.4|980.8|980.3|981.1|980.6|979.6|979.1|3347
1701355500000|2023-11-30 14:45:00|980.7|980.2|980.6|980.1|980.7|980.2|978.9|978.4|3091
1701355800000|2023-11-30 14:50:00|980.5|980|982.8|982.3|983.1|982.6|980.5|980|3446
1701356100000|2023-11-30 14:55:00|982.9|982.4|982.9|982.4|983.5|983|982.5|982|2244
1701356400000|2023-11-30 15:00:00|983.1|982.6|983.2|982.7|983.4|982.9|982.3|981.8|3903
1701356700000|2023-11-30 15:05:00|983.3|982.8|983.9|983.4|984.3|983.8|983.3|982.8|2727
1701357000000|2023-11-30 15:10:00|984|983.5|985.1|984.6|985.5|985|983.8|983.3|1953
1701357300000|2023-11-30 15:15:00|985|984.5|984.8|984.3|985.7|985.2|984.7|984.2|1569
1701357600000|2023-11-30 15:20:00|984.9|984.4|985.6|985.1|986.1|985.6|984.6|984.1|2141
1701357900000|2023-11-30 15:25:00|985.5|985|985.8|985.3|985.9|985.4|985.2|984.7|1337
1701358200000|2023-11-30 15:30:00|985.9|985.4|986.8|986.3|986.8|986.3|985.5|985|1716
1701358500000|2023-11-30 15:35:00|986.9|986.4|985.5|985|986.9|986.4|985.1|984.6|1255
1701358800000|2023-11-30 15:40:00|985.6|985.1|986.2|985.7|986.4|985.9|985.4|984.9|1488
1701359100000|2023-11-30 15:45:00|986.3|985.8|985.3|984.8|986.3|985.8|985.1|984.6|1166
1701359400000|2023-11-30 15:50:00|985.2|984.7|985.9|985.4|986|985.5|985|984.5|1678
1701359700000|2023-11-30 15:55:00|986|985.5|986.8|986.3|986.9|986.4|986|985.5|1329
1701360000000|2023-11-30 16:00:00|986.9|986.4|986.4|985.9|987|986.5|986.2|985.7|1741
1701360300000|2023-11-30 16:05:00|986.5|986|986.3|985.8|986.9|986.4|985.8|985.3|1476
1701360600000|2023-11-30 16:10:00|986.4|985.9|987.3|986.8|987.4|986.9|986.2|985.7|1807
1701360900000|2023-11-30 16:15:00|987.2|986.7|985.7|985.2|987.3|986.8|985.7|985.2|1804
1701361200000|2023-11-30 16:20:00|985.6|985.1|985.2|984.7|985.7|985.2|984.5|984|1963
1701361500000|2023-11-30 16:25:00|985.3|984.8|985.6|985.1|986|985.5|985.2|984.7|2981
1701361800000|2023-11-30 16:30:00|985.5|985|985.8|985.3|986.2|985.7|984.9|984.4|3013
1701362100000|2023-11-30 16:35:00|985.9|985.4|985.4|984.9|985.9|985.4|985.1|984.6|977
1701362400000|2023-11-30 16:40:00|985.3|984.8|985.9|985.4|986.1|985.6|985.2|984.7|704
1701362700000|2023-11-30 16:45:00|985.8|985.3|986.1|985.6|986.2|985.7|985.5|985|848
1701363000000|2023-11-30 16:50:00|986|985.5|985.8|985.3|986.4|985.9|985.8|985.3|550
1701363300000|2023-11-30 16:55:00|985.9|985.4|985.1|984.6|985.9|985.4|985.1|984.6|524
1701363600000|2023-11-30 17:00:00|985|984.5|985.4|984.9|985.7|985.2|984.5|984|1038
1701363900000|2023-11-30 17:05:00|985.5|985|985.7|985.2|985.8|985.3|985.4|984.9|254
1701364200000|2023-11-30 17:10:00|985.8|985.3|985.7|985.2|985.8|985.3|985.4|984.9|432
1701364500000|2023-11-30 17:15:00|985.6|985.1|984.9|984.4|985.6|985.1|984.6|984.1|893
1701364800000|2023-11-30 17:20:00|984.8|984.3|984.7|984.2|985|984.5|984.7|984.2|603
1701365100000|2023-11-30 17:25:00|984.8|984.3|985|984.5|985.1|984.6|984.8|984.3|995
1701365400000|2023-11-30 17:30:00|984.9|984.4|984.5|984|985.3|984.8|984.4|983.9|1165
1701365700000|2023-11-30 17:35:00|984.4|983.9|984.6|984.1|984.8|984.3|984.4|983.9|620
1701366000000|2023-11-30 17:40:00|984.7|984.2|984.8|984.3|985.1|984.6|984.6|984.1|1020
1701366300000|2023-11-30 17:45:00|984.7|984.2|984.6|984.1|984.9|984.4|984.4|983.9|851
1701366600000|2023-11-30 17:50:00|984.5|984|984.5|984|984.7|984.2|984.3|983.8|546
1701366900000|2023-11-30 17:55:00|984.4|983.9|984.5|984|984.6|984.1|984|983.5|1150
1701367200000|2023-11-30 18:00:00|984.4|983.9|984.9|984.4|985.2|984.7|984.4|983.9|780
1701367500000|2023-11-30 18:05:00|985|984.5|984.8|984.3|985.1|984.6|984.6|984.1|620
1701367800000|2023-11-30 18:10:00|984.9|984.4|984.8|984.3|985.1|984.6|984.7|984.2|564
1701368100000|2023-11-30 18:15:00|984.9|984.4|984.8|984.3|985.2|984.7|984.7|984.2|626
1701368400000|2023-11-30 18:20:00|984.9|984.4|985.1|984.6|985.2|984.7|984.8|984.3|443
1701368700000|2023-11-30 18:25:00|985|984.5|984.7|984.2|985.2|984.7|984.6|984.1|551
1701369000000|2023-11-30 18:30:00|984.8|984.3|984.6|984.1|984.8|984.3|984.3|983.8|623
1701369300000|2023-11-30 18:35:00|984.5|984|984.6|984.1|984.8|984.3|984.5|984|378
1701369600000|2023-11-30 18:40:00|984.5|984|984|983.5|984.5|984|983.9|983.4|523
1701369900000|2023-11-30 18:45:00|983.9|983.4|983.6|983.1|984|983.5|983.6|983.1|732
1701370200000|2023-11-30 18:50:00|983.7|983.2|983.7|983.2|983.8|983.3|983.5|983|606
1701370500000|2023-11-30 18:55:00|983.8|983.3|984|983.5|984.1|983.6|983.7|983.2|400
1701370800000|2023-11-30 19:00:00|984.1|983.6|984.4|983.9|984.4|983.9|984|983.5|488
1701371100000|2023-11-30 19:05:00|984.5|984|984.6|984.1|984.8|984.3|984.4|983.9|588
1701371400000|2023-11-30 19:10:00|984.7|984.2|985.3|984.8|985.3|984.8|984.6|984.1|789
1701371700000|2023-11-30 19:15:00|985.2|984.7|985.5|985|985.6|985.1|985.2|984.7|1281
1701372000000|2023-11-30 19:20:00|985.4|984.9|985.5|985|985.5|985|985.2|984.7|890
1701372300000|2023-11-30 19:25:00|985.4|984.9|985.1|984.6|985.4|984.9|985|984.5|606
1701372600000|2023-11-30 19:30:00|985|984.5|985.4|984.9|985.4|984.9|984.8|984.3|589
1701372900000|2023-11-30 19:35:00|985.3|984.8|985.6|985.1|985.7|985.2|985.3|984.8|989
1701373200000|2023-11-30 19:40:00|985.5|985|985.8|985.3|985.8|985.3|985.5|985|736
1701373500000|2023-11-30 19:45:00|985.7|985.2|985.9|985.4|985.9|985.4|985.6|985.1|522
1701373800000|2023-11-30 19:50:00|985.8|985.3|986.2|985.7|986.2|985.7|985.8|985.3|881
1701374100000|2023-11-30 19:55:00|986.1|985.6|986.1|985.6|986.2|985.7|985.9|985.4|594
1701374400000|2023-11-30 20:00:00|986|985.5|985.9|985.4|986.1|985.6|985.8|985.3|534
1701374700000|2023-11-30 20:05:00|985.8|985.3|985.1|984.6|985.8|985.3|985.1|984.6|873
1701375000000|2023-11-30 20:10:00|985.2|984.7|985.2|984.7|985.3|984.8|985|984.5|1240
1701375300000|2023-11-30 20:15:00|985.1|984.6|984.9|984.4|985.2|984.7|984.9|984.4|579
1701375600000|2023-11-30 20:20:00|985|984.5|984.5|984|985|984.5|984.3|983.8|1318
1701375900000|2023-11-30 20:25:00|984.4|983.9|984.4|983.9|984.5|984|983.9|983.4|1062
1701376200000|2023-11-30 20:30:00|984.5|984|984.8|984.3|984.9|984.4|984.2|983.7|1124
1701376500000|2023-11-30 20:35:00|984.7|984.2|984.8|984.3|984.9|984.4|984.6|984.1|1045
1701376800000|2023-11-30 20:40:00|984.7|984.2|985.4|984.9|985.4|984.9|984.7|984.2|2123
1701377100000|2023-11-30 20:45:00|985.3|984.8|985|984.5|985.6|985.1|985|984.5|1285
1701377400000|2023-11-30 20:50:00|985.1|984.6|987|986.5|987|986.5|985.1|984.6|4499
1701377700000|2023-11-30 20:55:00|986.9|986.4|985.7|985.2|987|986.5|985.4|984.9|29159
1701378000000|2023-11-30 21:00:00|986.4|984.4|986.6|984.6|986.9|984.9|986.1|984.1|2835
1701378300000|2023-11-30 21:05:00|986.5|984.5|986.7|984.7|986.9|984.9|986.5|984.5|361
1701378600000|2023-11-30 21:10:00|986.9|984.9|986.9|984.9|987.1|985.1|986.8|984.8|419
1701378900000|2023-11-30 21:15:00|987|985|986.7|984.7|987.1|985.1|986.7|984.7|161
1701379200000|2023-11-30 21:20:00|986.8|984.8|986.6|984.6|986.8|984.8|986.6|984.6|86
1701379500000|2023-11-30 21:25:00|986.7|984.7|986.7|984.7|986.7|984.7|986.6|984.6|26
1701379800000|2023-11-30 21:30:00|986.6|984.6|986.5|984.5|986.6|984.6|986.5|984.5|4
1701380100000|2023-11-30 21:35:00|||||||||3
1701380400000|2023-11-30 21:40:00|986.6|984.6|986.6|984.6|986.6|984.6|986.6|984.6|22
1701380700000|2023-11-30 21:45:00|986.4|984.4|986.3|984.3|986.5|984.5|986.3|984.3|14
1701381000000|2023-11-30 21:50:00|||||||||5
1701381300000|2023-11-30 21:55:00|986.2|984.2|985.9|983.9|986.2|984.2|985.9|983.9|16
1701385200000|2023-11-30 23:00:00|985.7|983.7|985.9|983.9|985.9|983.9|985.7|983.7|0
1701385500000|2023-11-30 23:05:00|985.8|983.8|986|984|986|984|985.8|983.8|0
1701385800000|2023-11-30 23:10:00|986.1|984.1|985.9|983.9|986.1|984.1|985.9|983.9|0
1701386100000|2023-11-30 23:15:00|986|984|986|984|986|984|985.9|983.9|0
1701386400000|2023-11-30 23:20:00|985.9|983.9|986.1|984.1|986.1|984.1|985.9|983.9|0
1701386700000|2023-11-30 23:25:00|986.2|984.2|986.2|984.2|986.2|984.2|986.1|984.1|0
1701387000000|2023-11-30 23:30:00|986.1|984.1|986.1|984.1|986.2|984.2|986.1|984.1|0
1701387300000|2023-11-30 23:35:00|986.2|984.2|986.2|984.2|986.2|984.2|986.2|984.2|0
1701387600000|2023-11-30 23:40:00|986.1|984.1|986.2|984.2|986.2|984.2|986.1|984.1|0
1701387900000|2023-11-30 23:45:00|986.1|984.1|986.1|984.1|986.2|984.2|986.1|984.1|0
1701388200000|2023-11-30 23:50:00|986.2|984.2|986.1|984.1|986.2|984.2|986.1|984.1|0
1701388500000|2023-11-30 23:55:00|986|984|986.1|984.1|986.1|984.1|986|984|0
1701388800000|2023-12-01 00:00:00|986|984|985.9|983.9|986.1|984.1|985.8|983.8|0
1701389100000|2023-12-01 00:05:00|986|984|986.1|984.1|986.1|984.1|985.9|983.9|0
1701389400000|2023-12-01 00:10:00|986.2|984.2|986.2|984.2|986.2|984.2|986.2|984.2|0
1701389700000|2023-12-01 00:15:00|986.1|984.1|986.1|984.1|986.1|984.1|986|984|0
1701390000000|2023-12-01 00:20:00|986.2|984.2|986.2|984.2|986.2|984.2|986.1|984.1|0
1701390300000|2023-12-01 00:25:00|986.1|984.1|986.1|984.1|986.2|984.2|986.1|984.1|0
1701390600000|2023-12-01 00:30:00|986.2|984.2|986|984|986.2|984.2|986|984|0
1701390900000|2023-12-01 00:35:00|986.1|984.1|986.1|984.1|986.2|984.2|986.1|984.1|0
1701391200000|2023-12-01 00:40:00|986|984|986.1|984.1|986.1|984.1|986|984|0
1701391500000|2023-12-01 00:45:00|986|984|985.9|983.9|986|984|985.9|983.9|0
1701391800000|2023-12-01 00:50:00|986|984|986.1|984.1|986.1|984.1|985.9|983.9|0
1701392100000|2023-12-01 00:55:00|986|984|986.1|984.1|986.2|984.2|986|984|0
1701392400000|2023-12-01 01:00:00|985.2|983.2|986|984|986.6|984.6|985.2|983.2|23
1701392700000|2023-12-01 01:05:00|985.8|983.8|985.9|983.9|985.9|983.9|985.5|983.5|21
1701393000000|2023-12-01 01:10:00|985.8|983.8|985|983|986.1|984.1|985|983|15
1701393300000|2023-12-01 01:15:00|985.4|983.4|986.1|984.1|986.1|984.1|985.1|983.1|101
1701393600000|2023-12-01 01:20:00|986.2|984.2|985.4|983.4|986.5|984.5|985.2|983.2|206
1701393900000|2023-12-01 01:25:00|985.1|983.1|984.9|982.9|986|984|984.9|982.9|220
1701394200000|2023-12-01 01:30:00|985.2|983.2|984.9|982.9|985.9|983.9|984.5|982.5|203
1701394500000|2023-12-01 01:35:00|984.7|982.7|984.9|982.9|985.4|983.4|984.4|982.4|235
1701394800000|2023-12-01 01:40:00|984.8|982.8|984.8|982.8|985.9|983.9|984.7|982.7|226
1701395100000|2023-12-01 01:45:00|985.1|983.1|985.7|983.7|986.5|984.5|985.1|983.1|212
1701395400000|2023-12-01 01:50:00|985.6|983.6|986.1|984.1|986.8|984.8|985.6|983.6|259
1701395700000|2023-12-01 01:55:00|986|984|986.2|984.2|986.7|984.7|985.9|983.9|225
1701396000000|2023-12-01 02:00:00|986.1|984.1|986.8|984.8|987.2|985.2|985.7|983.7|166
1701396300000|2023-12-01 02:05:00|986.7|984.7|986.1|984.1|987|985|986.1|984.1|237
1701396600000|2023-12-01 02:10:00|986|984|985.3|983.3|986|984|985.3|983.3|213
1701396900000|2023-12-01 02:15:00|985.2|983.2|985.6|983.6|985.8|983.8|985.1|983.1|212
1701397200000|2023-12-01 02:20:00|985.7|983.7|984.8|982.8|985.8|983.8|984.7|982.7|153
1701397500000|2023-12-01 02:25:00|984.9|982.9|984.9|982.9|985.2|983.2|984.4|982.4|184
1701397800000|2023-12-01 02:30:00|985|983|986.7|984.7|986.9|984.9|985|983|192
1701398100000|2023-12-01 02:35:00|986.2|984.2|986.4|984.4|986.8|984.8|986.1|984.1|206
1701398400000|2023-12-01 02:40:00|986.5|984.5|987.4|985.4|987.6|985.6|986.5|984.5|214
1701398700000|2023-12-01 02:45:00|987.3|985.3|987|985|987.5|985.5|986.9|984.9|148
1701399000000|2023-12-01 02:50:00|986.9|984.9|987|985|987.7|985.7|986.9|984.9|154
1701399300000|2023-12-01 02:55:00|987.1|985.1|986.8|984.8|987.4|985.4|986.4|984.4|316
1701399600000|2023-12-01 03:00:00|986.5|984.5|986|984|986.7|984.7|986|984|85
1701399900000|2023-12-01 03:05:00|985.7|983.7|986.1|984.1|986.4|984.4|985.5|983.5|188
1701400200000|2023-12-01 03:10:00|986.2|984.2|986.3|984.3|986.9|984.9|986.2|984.2|67
1701400500000|2023-12-01 03:15:00|986.6|984.6|986.4|984.4|987|985|986.4|984.4|77
1701400800000|2023-12-01 03:20:00|986.3|984.3|986.8|984.8|986.8|984.8|986.1|984.1|85
1701401100000|2023-12-01 03:25:00|986.9|984.9|986.6|984.6|987|985|986.4|984.4|83
1701401400000|2023-12-01 03:30:00|986.5|984.5|986.2|984.2|986.5|984.5|986.2|984.2|43
1701401700000|2023-12-01 03:35:00|986.1|984.1|985|983|986.1|984.1|985|983|94
1701402000000|2023-12-01 03:40:00|984.9|982.9|984.3|982.3|984.9|982.9|984.3|982.3|27
1701402300000|2023-12-01 03:45:00|984.2|982.2|983.5|981.5|984.2|982.2|983.5|981.5|30
1701402600000|2023-12-01 03:50:00|983.4|981.4|983.5|981.5|983.7|981.7|983.2|981.2|28
1701402900000|2023-12-01 03:55:00|983.6|981.6|983.9|981.9|984|982|983.6|981.6|66
1701403200000|2023-12-01 04:00:00|983.8|981.8|983.3|981.3|983.8|981.8|983.3|981.3|29
1701403500000|2023-12-01 04:05:00|983.4|981.4|983|981|983.6|981.6|983|981|24
1701403800000|2023-12-01 04:10:00|982.9|980.9|983.3|981.3|983.3|981.3|982.7|980.7|59
1701404100000|2023-12-01 04:15:00|983.4|981.4|983.2|981.2|983.4|981.4|983|981|16
1701404400000|2023-12-01 04:20:00|983.4|981.4|983.8|981.8|983.8|981.8|983.4|981.4|17
1701404700000|2023-12-01 04:25:00|983.6|981.6|983.9|981.9|984|982|983.6|981.6|45
1701405000000|2023-12-01 04:30:00|983.8|981.8|983.9|981.9|983.9|981.9|983.8|981.8|8
1701405300000|2023-12-01 04:35:00|984|982|983.7|981.7|984|982|983.6|981.6|12
1701405600000|2023-12-01 04:40:00|983.8|981.8|983.9|981.9|983.9|981.9|983.8|981.8|8
1701405900000|2023-12-01 04:45:00|983.8|981.8|983.8|981.8|983.9|981.9|983.8|981.8|12
1701406200000|2023-12-01 04:50:00|983.7|981.7|983.7|981.7|983.8|981.8|983.6|981.6|10
1701406500000|2023-12-01 04:55:00|983.6|981.6|983.6|981.6|983.6|981.6|983.5|981.5|9
1701406800000|2023-12-01 05:00:00|983.7|981.7|983.5|981.5|984|982|983.4|981.4|39
1701407100000|2023-12-01 05:05:00|982.9|980.9|982.8|980.8|983|981|982.5|980.5|35
1701407400000|2023-12-01 05:10:00|983|981|982.1|980.1|983.6|981.6|982.1|980.1|25
1701407700000|2023-12-01 05:15:00|982.3|980.3|982.7|980.7|983|981|982.2|980.2|28
1701408000000|2023-12-01 05:20:00|982.5|980.5|982.9|980.9|982.9|980.9|982.4|980.4|13
1701408300000|2023-12-01 05:25:00|983|981|983.3|981.3|983.3|981.3|983|981|14
1701408600000|2023-12-01 05:30:00|983.4|981.4|985.1|983.1|985.2|983.2|982.7|980.7|44
1701408900000|2023-12-01 05:35:00|984.9|982.9|985.1|983.1|985.6|983.6|984.7|982.7|29
1701409200000|2023-12-01 05:40:00|985.2|983.2|984.6|982.6|985.2|983.2|984.4|982.4|16
1701409500000|2023-12-01 05:45:00|984.9|982.9|985.5|983.5|985.5|983.5|984.8|982.8|16
1701409800000|2023-12-01 05:50:00|985.7|983.7|985.9|983.9|986.3|984.3|985.7|983.7|31
1701410100000|2023-12-01 05:55:00|985.8|983.8|985.7|983.7|985.9|983.9|985.3|983.3|12
1701410400000|2023-12-01 06:00:00|985.9|983.9|985.2|983.2|985.9|983.9|985.2|983.2|12
1701410700000|2023-12-01 06:05:00|985.4|983.4|984.7|982.7|985.4|983.4|984.3|982.3|25
1701411000000|2023-12-01 06:10:00|984.5|982.5|984.4|982.4|984.8|982.8|984.3|982.3|33
1701411300000|2023-12-01 06:15:00|984.5|982.5|984|982|984.5|982.5|983.8|981.8|16
1701411600000|2023-12-01 06:20:00|984.1|982.1|984|982|984.1|982.1|983.9|981.9|13
1701411900000|2023-12-01 06:25:00|984.1|982.1|983.9|981.9|984.2|982.2|983.4|981.4|40
1701412200000|2023-12-01 06:30:00|983.4|981.4|983.8|981.8|983.8|981.8|983.2|981.2|23
1701412500000|2023-12-01 06:35:00|984|982|984|982|984.3|982.3|984|982|34
1701412800000|2023-12-01 06:40:00|984.1|982.1|984.3|982.3|984.5|982.5|984|982|25
1701413100000|2023-12-01 06:45:00|984.4|982.4|984|982|984.4|982.4|983.9|981.9|37
1701413400000|2023-12-01 06:50:00|984.1|982.1|983.7|981.7|984.3|982.3|983.7|981.7|38
1701413700000|2023-12-01 06:55:00|983.8|981.8|983.2|981.2|983.9|981.9|983.2|981.2|32
1701414000000|2023-12-01 07:00:00|983.4|981.4|983.3|981.3|983.5|981.5|983|981|67
1701414300000|2023-12-01 07:05:00|983.1|981.1|983.3|981.3|983.4|981.4|983|981|50
1701414600000|2023-12-01 07:10:00|983.2|981.2|982.7|980.7|983.3|981.3|982.7|980.7|63
1701414900000|2023-12-01 07:15:00|982.6|980.6|982.6|980.6|982.9|980.9|982.4|980.4|103
1701415200000|2023-12-01 07:20:00|982.7|980.7|982.5|980.5|982.9|980.9|982.4|980.4|62
1701415500000|2023-12-01 07:25:00|982.6|980.6|982.1|980.1|982.6|980.6|982.1|980.1|76
1701415800000|2023-12-01 07:30:00|982|980|981.9|979.9|982.2|980.2|981.5|979.5|86
1701416100000|2023-12-01 07:35:00|981.8|979.8|982|980|982.5|980.5|981.7|979.7|58
1701416400000|2023-12-01 07:40:00|981.9|979.9|982.5|980.5|982.5|980.5|981.9|979.9|63
1701416700000|2023-12-01 07:45:00|982.6|980.6|982.5|980.5|982.8|980.8|982.3|980.3|108
1701417000000|2023-12-01 07:50:00|982.4|980.4|981.8|979.8|982.4|980.4|981.6|979.6|175
1701417300000|2023-12-01 07:55:00|981.7|979.7|981.6|979.6|981.8|979.8|981.4|979.4|146
1701417600000|2023-12-01 08:00:00|981.5|979.5|981.7|979.7|982.1|980.1|981.5|979.5|253
1701417900000|2023-12-01 08:05:00|981.8|979.8|981.7|979.7|982.1|980.1|981.7|979.7|425
1701418200000|2023-12-01 08:10:00|981.8|979.8|982.4|980.4|982.5|980.5|981.8|979.8|254
1701418500000|2023-12-01 08:15:00|982.5|980.5|982.8|980.8|983.1|981.1|982.2|980.2|130
1701418800000|2023-12-01 08:20:00|982.6|980.6|982.5|980.5|983|981|982.5|980.5|86
1701419100000|2023-12-01 08:25:00|982.6|980.6|982.5|980.5|982.6|980.6|982.3|980.3|131
1701419400000|2023-12-01 08:30:00|982.6|980.6|983|981|983.1|981.1|982.6|980.6|144
1701419700000|2023-12-01 08:35:00|982.9|980.9|983.9|981.9|983.9|981.9|982.9|980.9|234
1701420000000|2023-12-01 08:40:00|984|982|983.5|981.5|984|982|983.4|981.4|189
1701420300000|2023-12-01 08:45:00|983.4|981.4|984.1|982.1|984.1|982.1|983.4|981.4|94
1701420600000|2023-12-01 08:50:00|984|982|984.5|982.5|984.5|982.5|984|982|112
1701420900000|2023-12-01 08:55:00|984.4|982.4|984.7|982.7|984.9|982.9|984.2|982.2|896
1701421200000|2023-12-01 09:00:00|984.6|982.6|985.6|983.6|985.7|983.7|984.6|982.6|427
1701421500000|2023-12-01 09:05:00|985.7|983.7|985.7|983.7|985.8|983.8|985.5|983.5|218
1701421800000|2023-12-01 09:10:00|985.8|983.8|985.4|983.4|985.9|983.9|985.3|983.3|58
1701422100000|2023-12-01 09:15:00|985.3|983.3|985.8|983.8|985.8|983.8|985.3|983.3|124
1701422400000|2023-12-01 09:20:00|985.9|983.9|985.9|983.9|986.2|984.2|985.8|983.8|193
1701422700000|2023-12-01 09:25:00|985.8|983.8|985.6|983.6|985.8|983.8|985.5|983.5|55
1701423000000|2023-12-01 09:30:00|985.7|983.7|986.3|984.3|986.5|984.5|985.7|983.7|168
1701423300000|2023-12-01 09:35:00|986.4|984.4|986.2|984.2|986.4|984.4|985.9|983.9|40
1701423600000|2023-12-01 09:40:00|986.1|984.1|986|984|986.4|984.4|986|984|36
1701423900000|2023-12-01 09:45:00|985.9|983.9|986|984|986.1|984.1|985.7|983.7|113
1701424200000|2023-12-01 09:50:00|986.1|984.1|985.8|983.8|986.1|984.1|985.8|983.8|107
1701424500000|2023-12-01 09:55:00|985.7|983.7|985.8|983.8|986|984|985.7|983.7|93
1701424800000|2023-12-01 10:00:00|985.7|983.7|985.5|983.5|985.7|983.7|985.3|983.3|99
1701425100000|2023-12-01 10:05:00|985.6|983.6|985.5|983.5|985.7|983.7|985.5|983.5|61
1701425400000|2023-12-01 10:10:00|985.6|983.6|985.4|983.4|985.7|983.7|985.4|983.4|102
1701425700000|2023-12-01 10:15:00|985.3|983.3|985.4|983.4|985.5|983.5|985.3|983.3|78
1701426000000|2023-12-01 10:20:00|985.3|983.3|985.3|983.3|985.3|983.3|985.3|983.3|11
1701426300000|2023-12-01 10:25:00|985.2|983.2|985.2|983.2|985.2|983.2|985.2|983.2|33
1701426600000|2023-12-01 10:30:00|985.1|983.1|984.6|982.6|985.1|983.1|984.6|982.6|68
1701426900000|2023-12-01 10:35:00|984.4|982.4|984.2|982.2|984.7|982.7|984.2|982.2|151
1701427200000|2023-12-01 10:40:00|984|982|984.1|982.1|984.1|982.1|983.9|981.9|34
1701427500000|2023-12-01 10:45:00|984|982|984.1|982.1|984.1|982.1|983.8|981.8|76
1701427800000|2023-12-01 10:50:00|984|982|984|982|984.1|982.1|983.9|981.9|45
1701428100000|2023-12-01 10:55:00|983.9|981.9|983.9|981.9|983.9|981.9|983.8|981.8|30
1701428400000|2023-12-01 11:00:00|983.8|981.8|983.8|981.8|983.9|981.9|983.7|981.7|45
1701428700000|2023-12-01 11:05:00|983.7|981.7|983.5|981.5|983.7|981.7|983.5|981.5|96
1701429000000|2023-12-01 11:10:00|983.4|981.4|983.7|981.7|983.7|981.7|983.4|981.4|55
1701429300000|2023-12-01 11:15:00|983.8|981.8|983.9|981.9|984|982|983.7|981.7|69
1701429600000|2023-12-01 11:20:00|983.8|981.8|984.3|982.3|984.3|982.3|983.7|981.7|82
1701429900000|2023-12-01 11:25:00|984.2|982.2|984|982|984.3|982.3|984|982|66
1701430200000|2023-12-01 11:30:00|984.1|982.1|984|982|984.1|982.1|984|982|19
1701430500000|2023-12-01 11:35:00|983.9|981.9|983.5|981.5|983.9|981.9|983.5|981.5|96
1701430800000|2023-12-01 11:40:00|983.4|981.4|983.3|981.3|983.5|981.5|983.2|981.2|120
1701431100000|2023-12-01 11:45:00|983.2|981.2|983.3|981.3|983.4|981.4|983.2|981.2|60
1701431400000|2023-12-01 11:50:00|983.4|981.4|983.6|981.6|983.6|981.6|983.4|981.4|23
1701431700000|2023-12-01 11:55:00|983.7|981.7|983.5|981.5|983.8|981.8|983.5|981.5|23
1701432000000|2023-12-01 12:00:00|983.6|981.6|983.6|981.6|983.7|981.7|983.5|981.5|136
1701432300000|2023-12-01 12:05:00|983.7|981.7|982.9|980.9|983.8|981.8|982.9|980.9|336
1701432600000|2023-12-01 12:10:00|983|981|983|981|983.1|981.1|982.8|980.8|46
1701432900000|2023-12-01 12:15:00|982.9|980.9|982.7|980.7|983|981|982.6|980.6|39
1701433200000|2023-12-01 12:20:00|982.6|980.6|982.5|980.5|982.7|980.7|982.4|980.4|90
1701433500000|2023-12-01 12:25:00|982.4|980.4|982.8|980.8|982.8|980.8|982.4|980.4|96
1701433800000|2023-12-01 12:30:00|982.7|980.7|982.8|980.8|983.1|981.1|982.7|980.7|22
1701434100000|2023-12-01 12:35:00|982.7|980.7|982.4|980.4|982.7|980.7|982.4|980.4|43
1701434400000|2023-12-01 12:40:00|982.2|980.2|982.2|980.2|982.2|980.2|982|980|30
1701434700000|2023-12-01 12:45:00|982.3|980.3|981.3|979.3|982.3|980.3|981.3|979.3|167
1701435000000|2023-12-01 12:50:00|981.2|979.2|981.3|979.3|981.5|979.5|981.2|979.2|148
1701435300000|2023-12-01 12:55:00|981.2|979.2|980.9|978.9|981.3|979.3|980.9|978.9|61
1701435600000|2023-12-01 13:00:00|980.8|978.8|981.4|979.4|981.7|979.7|980.8|978.8|262
1701435900000|2023-12-01 13:05:00|981.3|979.3|981.5|979.5|981.6|979.6|981.3|979.3|74
1701436200000|2023-12-01 13:10:00|981.6|979.6|981.5|979.5|981.6|979.6|981.2|979.2|75
1701436500000|2023-12-01 13:15:00|981.4|979.4|981.9|979.9|981.9|979.9|981.1|979.1|69
1701436800000|2023-12-01 13:20:00|981.8|979.8|982.4|980.4|982.4|980.4|981.7|979.7|110
1701437100000|2023-12-01 13:25:00|982.3|980.3|982.4|980.4|982.6|980.6|982.2|980.2|221
1701437400000|2023-12-01 13:30:00|982.5|980.5|982.1|980.1|982.7|980.7|982|980|282
1701437700000|2023-12-01 13:35:00|982|980|982.1|980.1|982.4|980.4|982|980|272
1701438000000|2023-12-01 13:40:00|982|980|982|980|982|980|981.6|979.6|167
1701438300000|2023-12-01 13:45:00|982.1|980.1|981.4|979.4|982.2|980.2|981.3|979.3|123
1701438600000|2023-12-01 13:50:00|981.5|979.5|981.4|979.4|981.5|979.5|981.1|979.1|125
1701438900000|2023-12-01 13:55:00|981.5|979.5|981.1|979.1|981.8|979.8|980.9|978.9|121
1701439200000|2023-12-01 14:00:00|981|979|980.7|978.7|981.2|979.2|980.6|978.6|283
1701439500000|2023-12-01 14:05:00|980.6|978.6|980.7|978.7|980.8|978.8|980.5|978.5|283
1701439800000|2023-12-01 14:10:00|980.6|978.6|980|978|980.6|978.6|980|978|600
1701440100000|2023-12-01 14:15:00|980.1|978.1|979.9|977.9|980.2|978.2|979.8|977.8|356
1701440400000|2023-12-01 14:20:00|980|978|980.1|978.1|980.3|978.3|979.8|977.8|524
1701440700000|2023-12-01 14:25:00|980|978|979.9|977.9|980.4|978.4|979.5|977.5|815
1701441000000|2023-12-01 14:30:00|979.1|978.6|977.6|977.1|979.2|978.7|976.8|976.3|5082
1701441300000|2023-12-01 14:35:00|977.7|977.2|978.5|978|978.8|978.3|977.2|976.7|2157
1701441600000|2023-12-01 14:40:00|978.4|977.9|979.3|978.8|979.3|978.8|977.9|977.4|1696
1701441900000|2023-12-01 14:45:00|979.2|978.7|979.4|978.9|980|979.5|978.7|978.2|1958
1701442200000|2023-12-01 14:50:00|979.3|978.8|979.1|978.6|979.4|978.9|978|977.5|789
1701442500000|2023-12-01 14:55:00|979|978.5|979.1|978.6|979.3|978.8|978.1|977.6|1247
1701442800000|2023-12-01 15:00:00|980|979.5|982.5|982|982.9|982.4|979.2|978.7|4889
1701443100000|2023-12-01 15:05:00|982.6|982.1|981.8|981.3|982.6|982.1|980.8|980.3|1478
1701443400000|2023-12-01 15:10:00|981.9|981.4|981.4|980.9|982.4|981.9|981.2|980.7|1238
1701443700000|2023-12-01 15:15:00|981.5|981|981.7|981.2|981.7|981.2|980.3|979.8|761
1701444000000|2023-12-01 15:20:00|981.8|981.3|981.8|981.3|982.1|981.6|981.6|981.1|1110
1701444300000|2023-12-01 15:25:00|981.9|981.4|981.2|980.7|981.9|981.4|980.8|980.3|1340
1701444600000|2023-12-01 15:30:00|981.1|980.6|981.9|981.4|982|981.5|980.7|980.2|820
1701444900000|2023-12-01 15:35:00|981.8|981.3|981.6|981.1|982.4|981.9|981.6|981.1|570
1701445200000|2023-12-01 15:40:00|981.7|981.2|981.9|981.4|982.1|981.6|981|980.5|471
1701445500000|2023-12-01 15:45:00|981.8|981.3|982.5|982|982.6|982.1|981.7|981.2|1067
1701445800000|2023-12-01 15:50:00|982.6|982.1|982.9|982.4|983.2|982.7|982.4|981.9|1397
1701446100000|2023-12-01 15:55:00|982.8|982.3|982.1|981.6|982.8|982.3|982|981.5|875
1701446400000|2023-12-01 16:00:00|982|981.5|982.6|982.1|982.7|982.2|980|979.5|2198
1701446700000|2023-12-01 16:05:00|982.5|982|983.5|983|983.6|983.1|981.4|980.9|1192
1701447000000|2023-12-01 16:10:00|983.6|983.1|984.8|984.3|984.9|984.4|983.1|982.6|1647
1701447300000|2023-12-01 16:15:00|984.7|984.2|984.8|984.3|985.3|984.8|984.5|984|1472
1701447600000|2023-12-01 16:20:00|984.7|984.2|984.9|984.4|984.9|984.4|984|983.5|1209
1701447900000|2023-12-01 16:25:00|985|984.5|985.1|984.6|985.7|985.2|984.7|984.2|2185
1701448200000|2023-12-01 16:30:00|985.2|984.7|985.9|985.4|985.9|985.4|984.2|983.7|1213
1701448500000|2023-12-01 16:35:00|986|985.5|986|985.5|986.2|985.7|985|984.5|686
1701448800000|2023-12-01 16:40:00|985.9|985.4|987|986.5|987|986.5|985.9|985.4|900
1701449100000|2023-12-01 16:45:00|986.9|986.4|987|986.5|987.4|986.9|986.5|986|736
1701449400000|2023-12-01 16:50:00|987.1|986.6|987.9|987.4|988.3|987.8|986.8|986.3|1386
1701449700000|2023-12-01 16:55:00|988|987.5|987.7|987.2|988.1|987.6|987.6|987.1|403
1701450000000|2023-12-01 17:00:00|987.6|987.1|987.2|986.7|987.7|987.2|986.9|986.4|593
1701450300000|2023-12-01 17:05:00|987.1|986.6|987.9|987.4|988|987.5|987|986.5|593
1701450600000|2023-12-01 17:10:00|987.8|987.3|988.2|987.7|988.3|987.8|987.7|987.2|471
1701450900000|2023-12-01 17:15:00|988.1|987.6|987.2|986.7|988.3|987.8|986.9|986.4|774
1701451200000|2023-12-01 17:20:00|987.1|986.6|987.6|987.1|987.6|987.1|987|986.5|507
1701451500000|2023-12-01 17:25:00|987.5|987|988|987.5|988.2|987.7|987.5|987|346
1701451800000|2023-12-01 17:30:00|987.9|987.4|988.2|987.7|988.7|988.2|987.8|987.3|504
1701452100000|2023-12-01 17:35:00|988.1|987.6|988.7|988.2|988.8|988.3|988|987.5|613
1701452400000|2023-12-01 17:40:00|988.6|988.1|988.9|988.4|989.1|988.6|988.5|988|604
1701452700000|2023-12-01 17:45:00|988.8|988.3|989.6|989.1|989.6|989.1|988.8|988.3|442
1701453000000|2023-12-01 17:50:00|989.5|989|989.6|989.1|989.6|989.1|989.2|988.7|383
1701453300000|2023-12-01 17:55:00|989.7|989.2|989.8|989.3|989.9|989.4|989.6|989.1|365
1701453600000|2023-12-01 18:00:00|989.7|989.2|989.4|988.9|990|989.5|989.4|988.9|757
1701453900000|2023-12-01 18:05:00|989.3|988.8|989.3|988.8|989.6|989.1|989|988.5|1247
1701454200000|2023-12-01 18:10:00|989.4|988.9|989.3|988.8|989.5|989|989.1|988.6|1585
1701454500000|2023-12-01 18:15:00|989.4|988.9|989.1|988.6|989.7|989.2|988.9|988.4|761
1701454800000|2023-12-01 18:20:00|989|988.5|989.1|988.6|989.2|988.7|988.6|988.1|454
1701455100000|2023-12-01 18:25:00|989.2|988.7|988.7|988.2|989.3|988.8|988.7|988.2|383
1701455400000|2023-12-01 18:30:00|988.6|988.1|989.5|989|989.5|989|988.5|988|398
1701455700000|2023-12-01 18:35:00|989.6|989.1|989.1|988.6|989.8|989.3|989|988.5|403
1701456000000|2023-12-01 18:40:00|989|988.5|989.3|988.8|989.3|988.8|988.6|988.1|465
1701456300000|2023-12-01 18:45:00|989.2|988.7|989|988.5|989.4|988.9|988.8|988.3|1084
1701456600000|2023-12-01 18:50:00|988.9|988.4|988.5|988|989|988.5|988.4|987.9|1536
1701456900000|2023-12-01 18:55:00|988.4|987.9|988.4|987.9|988.8|988.3|988.3|987.8|866
1701457200000|2023-12-01 19:00:00|988.5|988|988.7|988.2|988.7|988.2|988.3|987.8|767
1701457500000|2023-12-01 19:05:00|988.6|988.1|988.5|988|989|988.5|988.2|987.7|492
1701457800000|2023-12-01 19:10:00|988.6|988.1|989|988.5|989.2|988.7|988.5|988|260
1701458100000|2023-12-01 19:15:00|988.9|988.4|988.6|988.1|988.9|988.4|988.6|988.1|262
1701458400000|2023-12-01 19:20:00|988.5|988|989.3|988.8|989.3|988.8|988.4|987.9|408
1701458700000|2023-12-01 19:25:00|989.2|988.7|989.1|988.6|989.2|988.7|989|988.5|316
1701459000000|2023-12-01 19:30:00|989|988.5|988.7|988.2|989.1|988.6|988.6|988.1|777
1701459300000|2023-12-01 19:35:00|988.6|988.1|988.9|988.4|988.9|988.4|988.4|987.9|237
1701459600000|2023-12-01 19:40:00|988.8|988.3|988.7|988.2|989|988.5|988.5|988|335
1701459900000|2023-12-01 19:45:00|988.6|988.1|988.9|988.4|989|988.5|988.6|988.1|278
1701460200000|2023-12-01 19:50:00|988.8|988.3|988.6|988.1|988.8|988.3|988.5|988|198
1701460500000|2023-12-01 19:55:00|988.7|988.2|988.7|988.2|988.8|988.3|988.7|988.2|229
1701460800000|2023-12-01 20:00:00|988.6|988.1|988.5|988|988.7|988.2|988.5|988|411
1701461100000|2023-12-01 20:05:00|988.4|987.9|988.7|988.2|988.9|988.4|988.3|987.8|975
1701461400000|2023-12-01 20:10:00|988.6|988.1|989.1|988.6|989.5|989|988.6|988.1|461
1701461700000|2023-12-01 20:15:00|989|988.5|989.2|988.7|989.4|988.9|989|988.5|576
1701462000000|2023-12-01 20:20:00|989.1|988.6|989.1|988.6|989.1|988.6|988.8|988.3|509
1701462300000|2023-12-01 20:25:00|989.2|988.7|989.7|989.2|989.8|989.3|989.1|988.6|635
1701462600000|2023-12-01 20:30:00|989.8|989.3|990|989.5|990|989.5|989.6|989.1|591
1701462900000|2023-12-01 20:35:00|989.9|989.4|989.5|989|990|989.5|989.4|988.9|463
1701463200000|2023-12-01 20:40:00|989.4|988.9|989.5|989|989.6|989.1|989.2|988.7|366
1701463500000|2023-12-01 20:45:00|989.4|988.9|989.7|989.2|989.7|989.2|989.2|988.7|668
1701463800000|2023-12-01 20:50:00|989.6|989.1|989.3|988.8|989.8|989.3|989.2|988.7|1261
1701464100000|2023-12-01 20:55:00|989.4|988.9|989.6|989.1|989.8|989.3|989.3|988.8|7030
1701464400000|2023-12-01 21:00:00|990.3|988.3|990.5|988.5|990.7|988.7|990|988|1730
1701464700000|2023-12-01 21:05:00|990.4|988.4|990.2|988.2|990.5|988.5|990.2|988.2|217
1701465000000|2023-12-01 21:10:00|990.1|988.1|990.1|988.1|990.3|988.3|990.1|988.1|69
1701465300000|2023-12-01 21:15:00|990.2|988.2|990.3|988.3|990.3|988.3|990.2|988.2|27
1701465600000|2023-12-01 21:20:00|990.2|988.2|989.9|987.9|990.2|988.2|989.8|987.8|29
1701465900000|2023-12-01 21:25:00|989.8|987.8|989.9|987.9|990.2|988.2|989.8|987.8|21
1701466200000|2023-12-01 21:30:00|990|988|989.9|987.9|990|988|989.9|987.9|8
1701466500000|2023-12-01 21:35:00|990|988|990|988|990|988|990|988|7
1701466800000|2023-12-01 21:40:00|990.1|988.1|990|988|990.1|988.1|990|988|4
1701467100000|2023-12-01 21:45:00|989.9|987.9|990.1|988.1|990.1|988.1|989.9|987.9|52
1701467400000|2023-12-01 21:50:00|990.2|988.2|990|988|990.2|988.2|990|988|9
1701467700000|2023-12-01 21:55:00|990.1|988.1|990.5|988.5|990.5|988.5|990.1|988.1|18
1701644700000|2023-12-03 23:05:00|989.7|987.7|989.1|987.1|989.8|987.8|989.1|987.1|4
1701645300000|2023-12-03 23:15:00|||||||||1
1701645900000|2023-12-03 23:25:00|||||||||1
1701647100000|2023-12-03 23:45:00|988.8|986.8|988.8|986.8|988.8|986.8|988.8|986.8|1
1701647400000|2023-12-03 23:50:00|989.5|987.5|989.5|987.5|989.5|987.5|989.5|987.5|21
1701647700000|2023-12-03 23:55:00|||||||||114
1701648000000|2023-12-04 00:00:00|988.4|986.4|988.2|986.2|988.4|986.4|988.2|986.2|2
1701648300000|2023-12-04 00:05:00|987.9|985.9|988.1|986.1|988.1|986.1|987.6|985.6|55
1701648900000|2023-12-04 00:15:00|||||||||6
1701649200000|2023-12-04 00:20:00|988.6|986.6|988.9|986.9|988.9|986.9|988.6|986.6|16
1701649500000|2023-12-04 00:25:00|988.8|986.8|989.2|987.2|989.3|987.3|988.8|986.8|20
1701649800000|2023-12-04 00:30:00|989.3|987.3|989.4|987.4|989.6|987.6|989.2|987.2|59
1701650100000|2023-12-04 00:35:00|989.5|987.5|989.8|987.8|989.8|987.8|989.3|987.3|104
1701650400000|2023-12-04 00:40:00|989.9|987.9|990|988|990.1|988.1|989.9|987.9|12
1701650700000|2023-12-04 00:45:00|989.7|987.7|989.7|987.7|990.1|988.1|989.7|987.7|22
1701651000000|2023-12-04 00:50:00|||||||||1
1701651300000|2023-12-04 00:55:00|989.8|987.8|989.3|987.3|989.8|987.8|989.3|987.3|22
1701651600000|2023-12-04 01:00:00|989.4|987.4|989.2|987.2|989.8|987.8|989.2|987.2|17
1701651900000|2023-12-04 01:05:00|989.6|987.6|990.2|988.2|990.2|988.2|989|987|37
1701652200000|2023-12-04 01:10:00|990.3|988.3|990|988|990.3|988.3|990|988|35
1701652500000|2023-12-04 01:15:00|989.8|987.8|991.5|989.5|992.8|990.8|989.4|987.4|209
1701652800000|2023-12-04 01:20:00|991.8|989.8|992.3|990.3|993|991|991.1|989.1|172
1701653100000|2023-12-04 01:25:00|992.6|990.6|991.6|989.6|992.6|990.6|991.5|989.5|35
1701653400000|2023-12-04 01:30:00|991.5|989.5|988.2|986.2|991.5|989.5|988.1|986.1|101
1701653700000|2023-12-04 01:35:00|988.1|986.1|988.2|986.2|988.3|986.3|987.4|985.4|88
1701654000000|2023-12-04 01:40:00|988.3|986.3|988.4|986.4|989.2|987.2|988.2|986.2|59
1701654300000|2023-12-04 01:45:00|988.6|986.6|988.2|986.2|988.7|986.7|987.6|985.6|16
1701654600000|2023-12-04 01:50:00|988.6|986.6|989.2|987.2|989.3|987.3|988.3|986.3|49
1701654900000|2023-12-04 01:55:00|989.3|987.3|989.5|987.5|989.7|987.7|989.3|987.3|37
1701655200000|2023-12-04 02:00:00|989.3|987.3|988.4|986.4|989.3|987.3|988.4|986.4|14
1701655500000|2023-12-04 02:05:00|988.5|986.5|987.3|985.3|988.5|986.5|987.2|985.2|26
1701655800000|2023-12-04 02:10:00|987.4|985.4|986.9|984.9|987.5|985.5|986.8|984.8|49
1701656100000|2023-12-04 02:15:00|987.1|985.1|986.9|984.9|987.2|985.2|986.6|984.6|30
1701656400000|2023-12-04 02:20:00|987.3|985.3|986.9|984.9|987.3|985.3|986.5|984.5|13
1701656700000|2023-12-04 02:25:00|987.1|985.1|987.8|985.8|987.8|985.8|986.9|984.9|16
1701657000000|2023-12-04 02:30:00|988.1|986.1|988.1|986.1|988.1|986.1|987.9|985.9|6
1701657300000|2023-12-04 02:35:00|987.8|985.8|987.2|985.2|987.8|985.8|987.2|985.2|7
1701657600000|2023-12-04 02:40:00|986.9|984.9|986.9|984.9|986.9|984.9|986.9|984.9|1
1701657900000|2023-12-04 02:45:00|986.8|984.8|986.7|984.7|986.9|984.9|986.4|984.4|12
1701658200000|2023-12-04 02:50:00|986.8|984.8|987.3|985.3|987.3|985.3|986.8|984.8|3
1701658500000|2023-12-04 02:55:00|987.2|985.2|987.2|985.2|987.2|985.2|987.2|985.2|1
1701658800000|2023-12-04 03:00:00|986.9|984.9|986.9|984.9|986.9|984.9|986.9|984.9|1
1701659100000|2023-12-04 03:05:00|987.3|985.3|987.3|985.3|987.4|985.4|987.2|985.2|9
1701659400000|2023-12-04 03:10:00|987.2|985.2|987.2|985.2|987.2|985.2|986.8|984.8|23
1701659700000|2023-12-04 03:15:00|987.1|985.1|986.9|984.9|987.1|985.1|986.9|984.9|7
1701660000000|2023-12-04 03:20:00|986.5|984.5|986.6|984.6|986.6|984.6|986.5|984.5|3
1701660300000|2023-12-04 03:25:00|986.7|984.7|986.7|984.7|986.7|984.7|986.7|984.7|1
1701660600000|2023-12-04 03:30:00|986.8|984.8|986.5|984.5|986.8|984.8|986.5|984.5|6
1701660900000|2023-12-04 03:35:00|986.8|984.8|986.8|984.8|986.8|984.8|986.8|984.8|1
1701661200000|2023-12-04 03:40:00|986.2|984.2|986.3|984.3|986.3|984.3|986.2|984.2|4
1701661500000|2023-12-04 03:45:00|986.5|984.5|986|984|986.5|984.5|986|984|8
1701661800000|2023-12-04 03:50:00|986.1|984.1|986.2|984.2|986.4|984.4|986|984|25
1701662100000|2023-12-04 03:55:00|986.3|984.3|986.1|984.1|986.4|984.4|986.1|984.1|12
1701662400000|2023-12-04 04:00:00|986.2|984.2|985.9|983.9|986.4|984.4|985.9|983.9|84
1701662700000|2023-12-04 04:05:00|986|984|986.2|984.2|986.2|984.2|986|984|31
1701663000000|2023-12-04 04:10:00|||||||||3
1701663300000|2023-12-04 04:15:00|986.1|984.1|986|984|986.1|984.1|986|984|2
1701663600000|2023-12-04 04:20:00|986.4|984.4|986.5|984.5|986.5|984.5|986.4|984.4|5
1701663900000|2023-12-04 04:25:00|986.6|984.6|986.7|984.7|986.7|984.7|986.5|984.5|10
1701664200000|2023-12-04 04:30:00|986.6|984.6|986.3|984.3|986.6|984.6|986.2|984.2|7
1701664800000|2023-12-04 04:40:00|986.5|984.5|986.9|984.9|987|985|986.5|984.5|19
1701665100000|2023-12-04 04:45:00|986.5|984.5|986.5|984.5|986.5|984.5|986.5|984.5|4
1701665400000|2023-12-04 04:50:00|986.8|984.8|987|985|987|985|986.7|984.7|17
1701665700000|2023-12-04 04:55:00|986.9|984.9|987.1|985.1|987.2|985.2|986.9|984.9|24
1701666000000|2023-12-04 05:00:00|987.2|985.2|985.9|983.9|987.3|985.3|985.9|983.9|47
1701666300000|2023-12-04 05:05:00|986|984|986|984|986.5|984.5|986|984|18
1701666600000|2023-12-04 05:10:00|986.2|984.2|986.6|984.6|986.8|984.8|985.9|983.9|37
1701666900000|2023-12-04 05:15:00|986.5|984.5|986.1|984.1|986.5|984.5|985.7|983.7|15
1701667200000|2023-12-04 05:20:00|986.4|984.4|986.6|984.6|986.6|984.6|986.3|984.3|10
1701667500000|2023-12-04 05:25:00|986.5|984.5|986.7|984.7|986.9|984.9|986.5|984.5|22
1701667800000|2023-12-04 05:30:00|986.6|984.6|987.4|985.4|987.4|985.4|986.6|984.6|31
1701668100000|2023-12-04 05:35:00|987.3|985.3|988|986|988.3|986.3|987.2|985.2|106
1701668400000|2023-12-04 05:40:00|987.9|985.9|987.3|985.3|988|986|987.3|985.3|19
1701668700000|2023-12-04 05:45:00|987.2|985.2|987|985|987.2|985.2|987|985|8
1701669000000|2023-12-04 05:50:00|986.9|984.9|986.9|984.9|987.1|985.1|986.7|984.7|21
1701669300000|2023-12-04 05:55:00|986.8|984.8|986.9|984.9|986.9|984.9|986.7|984.7|34
1701669600000|2023-12-04 06:00:00|986.7|984.7|986.8|984.8|986.9|984.9|986.5|984.5|18
1701669900000|2023-12-04 06:05:00|987|985|986.8|984.8|987.1|985.1|986.5|984.5|45
1701670200000|2023-12-04 06:10:00|986.9|984.9|986.6|984.6|987|985|986.6|984.6|41
1701670500000|2023-12-04 06:15:00|986.8|984.8|986.5|984.5|987|985|986.3|984.3|91
1701670800000|2023-12-04 06:20:00|986.6|984.6|986.6|984.6|986.6|984.6|986.2|984.2|29
1701671100000|2023-12-04 06:25:00|986.2|984.2|986.5|984.5|986.5|984.5|986.2|984.2|17
1701671400000|2023-12-04 06:30:00|986.6|984.6|986.2|984.2|986.8|984.8|986.2|984.2|127
1701671700000|2023-12-04 06:35:00|986|984|985.9|983.9|986|984|985.7|983.7|8
1701672000000|2023-12-04 06:40:00|986|984|985.4|983.4|986|984|985.3|983.3|27
1701672300000|2023-12-04 06:45:00|985.5|983.5|985.3|983.3|985.5|983.5|985.2|983.2|19
1701672600000|2023-12-04 06:50:00|985.2|983.2|984.7|982.7|985.4|983.4|984.7|982.7|52
1701672900000|2023-12-04 06:55:00|984.8|982.8|983.8|981.8|984.8|982.8|983.8|981.8|59
1701673200000|2023-12-04 07:00:00|984.2|982.2|984.2|982.2|984.8|982.8|984.1|982.1|56
1701673500000|2023-12-04 07:05:00|984.1|982.1|983.8|981.8|984.3|982.3|983.7|981.7|39
1701673800000|2023-12-04 07:10:00|984|982|983.7|981.7|984.4|982.4|983.7|981.7|82
1701674100000|2023-12-04 07:15:00|983.6|981.6|983.1|981.1|983.7|981.7|983|981|83
1701674400000|2023-12-04 07:20:00|983.2|981.2|983.6|981.6|983.8|981.8|983.2|981.2|28
1701674700000|2023-12-04 07:25:00|983.5|981.5|983.8|981.8|983.9|981.9|983.5|981.5|37
1701675000000|2023-12-04 07:30:00|983.7|981.7|983.9|981.9|983.9|981.9|983.5|981.5|45
1701675300000|2023-12-04 07:35:00|983.8|981.8|984|982|984|982|983.6|981.6|41
1701675600000|2023-12-04 07:40:00|983.9|981.9|983.3|981.3|983.9|981.9|983.1|981.1|68
1701675900000|2023-12-04 07:45:00|983.5|981.5|983.9|981.9|984|982|983.5|981.5|52
1701676200000|2023-12-04 07:50:00|984.2|982.2|983.5|981.5|984.4|982.4|983|981|211
1701676500000|2023-12-04 07:55:00|983.4|981.4|982.6|980.6|983.4|981.4|982.2|980.2|333
1701676800000|2023-12-04 08:00:00|982.7|980.7|982.8|980.8|983.3|981.3|982.3|980.3|502
1701677100000|2023-12-04 08:05:00|982.7|980.7|982.3|980.3|982.9|980.9|982.3|980.3|437
1701677400000|2023-12-04 08:10:00|982.4|980.4|983.8|981.8|983.8|981.8|982.3|980.3|363
1701677700000|2023-12-04 08:15:00|983.7|981.7|983.4|981.4|984.1|982.1|983.4|981.4|227
1701678000000|2023-12-04 08:20:00|983.3|981.3|984.1|982.1|984.1|982.1|983.3|981.3|227
1701678300000|2023-12-04 08:25:00|984.2|982.2|985.4|983.4|985.5|983.5|984.2|982.2|252
1701678600000|2023-12-04 08:30:00|985.5|983.5|985.8|983.8|986|984|985.3|983.3|458
1701678900000|2023-12-04 08:35:00|985.7|983.7|985.8|983.8|986|984|985.4|983.4|191
1701679200000|2023-12-04 08:40:00|985.9|983.9|985.5|983.5|986|984|985.3|983.3|297
1701679500000|2023-12-04 08:45:00|985.4|983.4|985.7|983.7|985.8|983.8|985.3|983.3|33
1701679800000|2023-12-04 08:50:00|985.8|983.8|985.1|983.1|985.8|983.8|985.1|983.1|61
1701680100000|2023-12-04 08:55:00|985.2|983.2|985.1|983.1|985.2|983.2|984.9|982.9|45
1701680400000|2023-12-04 09:00:00|985.2|983.2|985.1|983.1|985.4|983.4|985.1|983.1|138
1701680700000|2023-12-04 09:05:00|985|983|984.5|982.5|985|983|984.4|982.4|72
1701681000000|2023-12-04 09:10:00|984.4|982.4|984.3|982.3|984.6|982.6|984.2|982.2|116
1701681300000|2023-12-04 09:15:00|984.2|982.2|984.7|982.7|984.7|982.7|984.2|982.2|234
1701681600000|2023-12-04 09:20:00|984.5|982.5|984.5|982.5|984.6|982.6|984.1|982.1|184
1701681900000|2023-12-04 09:25:00|984.6|982.6|985.5|983.5|985.5|983.5|984.6|982.6|172
1701682200000|2023-12-04 09:30:00|985.4|983.4|985.3|983.3|985.4|983.4|985.1|983.1|134
1701682500000|2023-12-04 09:35:00|985.2|983.2|984.8|982.8|985.2|983.2|984.8|982.8|96
1701682800000|2023-12-04 09:40:00|984.9|982.9|985.2|983.2|985.3|983.3|984.7|982.7|146
1701683100000|2023-12-04 09:45:00|985.4|983.4|985.5|983.5|985.7|983.7|985.4|983.4|337
1701683400000|2023-12-04 09:50:00|985.6|983.6|985.6|983.6|985.7|983.7|985.5|983.5|96
1701683700000|2023-12-04 09:55:00|985.8|983.8|985.7|983.7|985.8|983.8|985.5|983.5|83
1701684000000|2023-12-04 10:00:00|985.6|983.6|985.4|983.4|985.7|983.7|985.4|983.4|80
1701684300000|2023-12-04 10:05:00|985.3|983.3|985.2|983.2|985.4|983.4|985|983|49
1701684600000|2023-12-04 10:10:00|985.4|983.4|985.2|983.2|985.4|983.4|984.8|982.8|70
1701684900000|2023-12-04 10:15:00|985.1|983.1|985.5|983.5|985.5|983.5|985.1|983.1|106
1701685200000|2023-12-04 10:20:00|985.6|983.6|985.5|983.5|985.6|983.6|985.4|983.4|68
1701685500000|2023-12-04 10:25:00|985.4|983.4|985.7|983.7|985.7|983.7|985.3|983.3|80
1701685800000|2023-12-04 10:30:00|985.8|983.8|985.9|983.9|985.9|983.9|985.7|983.7|140
1701686100000|2023-12-04 10:35:00|985.8|983.8|985.7|983.7|986|984|985.5|983.5|71
1701686400000|2023-12-04 10:40:00|985.6|983.6|985|983|985.6|983.6|984.9|982.9|55
1701686700000|2023-12-04 10:45:00|985.1|983.1|985.2|983.2|985.3|983.3|985.1|983.1|70
1701687000000|2023-12-04 10:50:00|985.3|983.3|985.2|983.2|985.3|983.3|985.1|983.1|30
1701687300000|2023-12-04 10:55:00|985.1|983.1|985.3|983.3|985.3|983.3|985.1|983.1|47
1701687600000|2023-12-04 11:00:00|985.4|983.4|985.7|983.7|985.7|983.7|985.3|983.3|147
1701687900000|2023-12-04 11:05:00|985.8|983.8|985.2|983.2|985.8|983.8|985.2|983.2|166
1701688200000|2023-12-04 11:10:00|985.3|983.3|985.2|983.2|985.4|983.4|985.2|983.2|51
1701688500000|2023-12-04 11:15:00|985.3|983.3|985.3|983.3|985.4|983.4|985.3|983.3|66
1701688800000|2023-12-04 11:20:00|985.4|983.4|985.2|983.2|985.4|983.4|985.2|983.2|48
1701689100000|2023-12-04 11:25:00|985.3|983.3|985.7|983.7|985.7|983.7|985.1|983.1|64
1701689400000|2023-12-04 11:30:00|985.8|983.8|985.6|983.6|985.8|983.8|985.5|983.5|57
1701689700000|2023-12-04 11:35:00|985.4|983.4|985.3|983.3|985.4|983.4|985.3|983.3|27
1701690000000|2023-12-04 11:40:00|985.2|983.2|985.3|983.3|985.4|983.4|985.2|983.2|40
1701690300000|2023-12-04 11:45:00|985.4|983.4|985.4|983.4|985.5|983.5|985.3|983.3|52
1701690600000|2023-12-04 11:50:00|985.3|983.3|985|983|985.3|983.3|984.9|982.9|105
1701690900000|2023-12-04 11:55:00|984.9|982.9|984.7|982.7|985|983|984.7|982.7|126
1701691200000|2023-12-04 12:00:00|984.6|982.6|984.5|982.5|984.7|982.7|984.2|982.2|188
1701691500000|2023-12-04 12:05:00|984.4|982.4|984.2|982.2|984.4|982.4|984.2|982.2|58
1701691800000|2023-12-04 12:10:00|984.1|982.1|983.9|981.9|984.2|982.2|983.6|981.6|183
1701692100000|2023-12-04 12:15:00|983.8|981.8|983.8|981.8|984|982|983.6|981.6|52
1701692400000|2023-12-04 12:20:00|983.7|981.7|983.7|981.7|983.9|981.9|983.5|981.5|80
1701692700000|2023-12-04 12:25:00|983.8|981.8|984.2|982.2|984.2|982.2|983.6|981.6|93
1701693000000|2023-12-04 12:30:00|984|982|984.4|982.4|984.4|982.4|983.8|981.8|36
1701693300000|2023-12-04 12:35:00|984.3|982.3|984.3|982.3|984.5|982.5|984.1|982.1|70
1701693600000|2023-12-04 12:40:00|984.2|982.2|984|982|984.3|982.3|983.9|981.9|42
1701693900000|2023-12-04 12:45:00|984.1|982.1|984.6|982.6|984.6|982.6|984|982|18
1701694200000|2023-12-04 12:50:00|984.5|982.5|984.5|982.5|984.6|982.6|984.5|982.5|66
1701694500000|2023-12-04 12:55:00|984.6|982.6|984.6|982.6|984.7|982.7|984.6|982.6|27
1701694800000|2023-12-04 13:00:00|984.7|982.7|984.6|982.6|984.7|982.7|984.5|982.5|93
1701695100000|2023-12-04 13:05:00|984.7|982.7|984.6|982.6|984.7|982.7|984.2|982.2|107
1701695400000|2023-12-04 13:10:00|984.5|982.5|984.6|982.6|984.8|982.8|984.4|982.4|102
1701695700000|2023-12-04 13:15:00|984.7|982.7|985.2|983.2|985.3|983.3|984.7|982.7|162
1701696000000|2023-12-04 13:20:00|985|983|984.7|982.7|985.3|983.3|984.7|982.7|167
1701696300000|2023-12-04 13:25:00|984.8|982.8|984.8|982.8|985|983|984.5|982.5|75
1701696600000|2023-12-04 13:30:00|984.9|982.9|984.5|982.5|984.9|982.9|984.4|982.4|328
1701696900000|2023-12-04 13:35:00|984.7|982.7|984|982|984.7|982.7|983.8|981.8|393
1701697200000|2023-12-04 13:40:00|984.1|982.1|984.1|982.1|984.5|982.5|984|982|393
1701697500000|2023-12-04 13:45:00|984|982|983.8|981.8|984|982|983.7|981.7|526
1701697800000|2023-12-04 13:50:00|983.9|981.9|984.2|982.2|984.4|982.4|983.7|981.7|478
1701698100000|2023-12-04 13:55:00|984.1|982.1|983.9|981.9|984.5|982.5|983.9|981.9|298
1701698400000|2023-12-04 14:00:00|984.1|982.1|983.6|981.6|984.2|982.2|983.4|981.4|184
1701698700000|2023-12-04 14:05:00|983.5|981.5|983.1|981.1|983.7|981.7|982.8|980.8|140
1701699000000|2023-12-04 14:10:00|983.2|981.2|982.5|980.5|983.2|981.2|982.4|980.4|307
1701699300000|2023-12-04 14:15:00|982.4|980.4|982.4|980.4|982.6|980.6|982.1|980.1|726
1701699600000|2023-12-04 14:20:00|982.3|980.3|982.5|980.5|982.7|980.7|982.1|980.1|698
1701699900000|2023-12-04 14:25:00|982.4|980.4|983.1|981.1|983.2|981.2|982.4|980.4|826
1701700200000|2023-12-04 14:30:00|982.4|981.9|983.1|982.6|983.2|982.7|981.6|981.1|4609
1701700500000|2023-12-04 14:35:00|983.2|982.7|983.8|983.3|984.1|983.6|982.6|982.1|2740
1701700800000|2023-12-04 14:40:00|983.9|983.4|983.9|983.4|984.7|984.2|983.7|983.2|1787
1701701100000|2023-12-04 14:45:00|984|983.5|984.8|984.3|984.8|984.3|983.7|983.2|1180
1701701400000|2023-12-04 14:50:00|984.7|984.2|983.2|982.7|984.7|984.2|982.7|982.2|667
1701701700000|2023-12-04 14:55:00|983.1|982.6|983.2|982.7|983.6|983.1|982.4|981.9|1156
1701702000000|2023-12-04 15:00:00|983.4|982.9|983.8|983.3|984.2|983.7|983.3|982.8|1523
1701702300000|2023-12-04 15:05:00|983.7|983.2|983.6|983.1|984.4|983.9|983.3|982.8|843
1701702600000|2023-12-04 15:10:00|983.5|983|982.4|981.9|983.7|983.2|982.3|981.8|666
1701702900000|2023-12-04 15:15:00|982.3|981.8|982|981.5|982.9|982.4|981.8|981.3|916
1701703200000|2023-12-04 15:20:00|981.9|981.4|981.6|981.1|982.3|981.8|981.4|980.9|1191
1701703500000|2023-12-04 15:25:00|981.7|981.2|980.3|979.8|981.8|981.3|980.2|979.7|647
1701703800000|2023-12-04 15:30:00|980.4|979.9|978.9|978.4|980.5|980|978.8|978.3|1721
1701704100000|2023-12-04 15:35:00|978.8|978.3|979|978.5|979.3|978.8|978.5|978|846
1701704400000|2023-12-04 15:40:00|979.1|978.6|979.4|978.9|979.5|979|978.8|978.3|630
1701704700000|2023-12-04 15:45:00|979.5|979|979.3|978.8|979.7|979.2|978.9|978.4|774
1701705000000|2023-12-04 15:50:00|979.1|978.6|978.6|978.1|979.1|978.6|978.4|977.9|1084
1701705300000|2023-12-04 15:55:00|978.5|978|978.3|977.8|978.9|978.4|978.2|977.7|969
1701705600000|2023-12-04 16:00:00|978.2|977.7|978|977.5|979|978.5|978|977.5|1332
1701705900000|2023-12-04 16:05:00|977.9|977.4|977.8|977.3|978.3|977.8|977.4|976.9|1962
1701706200000|2023-12-04 16:10:00|977.7|977.2|978.9|978.4|978.9|978.4|977.7|977.2|1283
1701706500000|2023-12-04 16:15:00|979|978.5|979|978.5|979.4|978.9|978.8|978.3|918
1701706800000|2023-12-04 16:20:00|978.9|978.4|979.1|978.6|979.5|979|978.8|978.3|852
1701707100000|2023-12-04 16:25:00|979|978.5|979|978.5|979.1|978.6|978.5|978|654
1701707400000|2023-12-04 16:30:00|978.9|978.4|978.5|978|979|978.5|978.4|977.9|737
1701707700000|2023-12-04 16:35:00|978.4|977.9|978.4|977.9|978.6|978.1|978|977.5|833
1701708000000|2023-12-04 16:40:00|978.5|978|978.2|977.7|978.7|978.2|978.2|977.7|476
1701708300000|2023-12-04 16:45:00|978.3|977.8|978.7|978.2|979.1|978.6|978.2|977.7|693
1701708600000|2023-12-04 16:50:00|978.8|978.3|978.7|978.2|979.2|978.7|978.7|978.2|613
1701708900000|2023-12-04 16:55:00|978.8|978.3|979.6|979.1|980|979.5|978.6|978.1|872
1701709200000|2023-12-04 17:00:00|979.7|979.2|979.3|978.8|979.8|979.3|979.3|978.8|153
1701709500000|2023-12-04 17:05:00|979.2|978.7|979.7|979.2|979.8|979.3|979.2|978.7|267
1701709800000|2023-12-04 17:10:00|979.6|979.1|979.8|979.3|979.8|979.3|979.3|978.8|446
1701710100000|2023-12-04 17:15:00|979.9|979.4|979.5|979|979.9|979.4|979.5|979|628
1701710400000|2023-12-04 17:20:00|979.6|979.1|979.4|978.9|979.7|979.2|979.4|978.9|413
1701710700000|2023-12-04 17:25:00|979.5|979|979.3|978.8|979.7|979.2|979.2|978.7|304
1701711000000|2023-12-04 17:30:00|979.2|978.7|979.8|979.3|979.8|979.3|979.1|978.6|352
1701711300000|2023-12-04 17:35:00|979.9|979.4|979.6|979.1|980|979.5|979.2|978.7|423
1701711600000|2023-12-04 17:40:00|979.5|979|979.7|979.2|979.7|979.2|979.4|978.9|302
1701711900000|2023-12-04 17:45:00|979.8|979.3|979.5|979|979.8|979.3|979.5|979|275
1701712200000|2023-12-04 17:50:00|979.4|978.9|979.6|979.1|980|979.5|979.3|978.8|469
1701712500000|2023-12-04 17:55:00|979.5|979|979.8|979.3|979.9|979.4|979.4|978.9|241
1701712800000|2023-12-04 18:00:00|979.9|979.4|979.2|978.7|979.9|979.4|979.2|978.7|500
1701713100000|2023-12-04 18:05:00|979.1|978.6|978.3|977.8|979.1|978.6|978.3|977.8|1618
1701713400000|2023-12-04 18:10:00|978.4|977.9|978|977.5|978.4|977.9|978|977.5|818
1701713700000|2023-12-04 18:15:00|977.9|977.4|977.8|977.3|978.2|977.7|977.8|977.3|450
1701714000000|2023-12-04 18:20:00|977.7|977.2|977.7|977.2|977.8|977.3|977.5|977|435
1701714300000|2023-12-04 18:25:00|977.6|977.1|977.7|977.2|977.9|977.4|977.6|977.1|362
1701714600000|2023-12-04 18:30:00|977.6|977.1|977.9|977.4|978.1|977.6|977.6|977.1|330
1701714900000|2023-12-04 18:35:00|977.8|977.3|978.1|977.6|978.2|977.7|977.7|977.2|210
1701715200000|2023-12-04 18:40:00|978.2|977.7|977.8|977.3|978.2|977.7|977.8|977.3|217
1701715500000|2023-12-04 18:45:00|977.7|977.2|978.1|977.6|978.3|977.8|977.7|977.2|207
1701715800000|2023-12-04 18:50:00|978|977.5|977.9|977.4|978.1|977.6|977.9|977.4|324
1701716100000|2023-12-04 18:55:00|978|977.5|977.7|977.2|978.1|977.6|977.7|977.2|702
1701716400000|2023-12-04 19:00:00|977.8|977.3|977.9|977.4|978.2|977.7|977.8|977.3|678
1701716700000|2023-12-04 19:05:00|978|977.5|977.9|977.4|978.1|977.6|977.8|977.3|255
1701717000000|2023-12-04 19:10:00|978|977.5|978.2|977.7|978.2|977.7|977.9|977.4|413
1701717300000|2023-12-04 19:15:00|978.1|977.6|977.9|977.4|978.2|977.7|977.8|977.3|380
1701717600000|2023-12-04 19:20:00|978|977.5|977.7|977.2|978|977.5|977.6|977.1|409
1701717900000|2023-12-04 19:25:00|977.8|977.3|977.9|977.4|978|977.5|977.8|977.3|301
1701718200000|2023-12-04 19:30:00|978|977.5|977.7|977.2|978.1|977.6|977.4|976.9|584
1701718500000|2023-12-04 19:35:00|977.8|977.3|977.9|977.4|978.1|977.6|977.8|977.3|395
1701718800000|2023-12-04 19:40:00|978|977.5|978.2|977.7|978.2|977.7|977.8|977.3|366
1701719100000|2023-12-04 19:45:00|978.1|977.6|978|977.5|978.1|977.6|977.8|977.3|618
1701719400000|2023-12-04 19:50:00|978.1|977.6|977.9|977.4|978.1|977.6|977.8|977.3|474
1701719700000|2023-12-04 19:55:00|978|977.5|978|977.5|978.3|977.8|977.8|977.3|624
1701720000000|2023-12-04 20:00:00|978.1|977.6|978.1|977.6|978.2|977.7|977.9|977.4|614
1701720300000|2023-12-04 20:05:00|978|977.5|977.9|977.4|978.1|977.6|977.9|977.4|532
1701720600000|2023-12-04 20:10:00|978|977.5|977.9|977.4|978.1|977.6|977.8|977.3|350
1701720900000|2023-12-04 20:15:00|978|977.5|978.1|977.6|978.1|977.6|977.6|977.1|636
1701721200000|2023-12-04 20:20:00|978.2|977.7|978.1|977.6|978.3|977.8|978|977.5|625
1701721500000|2023-12-04 20:25:00|978|977.5|978.1|977.6|978.2|977.7|977.9|977.4|295
1701721800000|2023-12-04 20:30:00|978.2|977.7|978.4|977.9|978.5|978|978|977.5|424
1701722100000|2023-12-04 20:35:00|978.3|977.8|978.5|978|978.5|978|978.2|977.7|453
1701722400000|2023-12-04 20:40:00|978.6|978.1|978.8|978.3|978.8|978.3|978.5|978|679
1701722700000|2023-12-04 20:45:00|978.9|978.4|978.9|978.4|979.1|978.6|978.8|978.3|638
1701723000000|2023-12-04 20:50:00|979|978.5|979.1|978.6|979.3|978.8|978.9|978.4|1291
1701723300000|2023-12-04 20:55:00|979|978.5|979|978.5|979.3|978.8|978.6|978.1|6450
1701723600000|2023-12-04 21:00:00|979.8|977.8|979.7|977.7|979.9|977.9|979.5|977.5|1056
1701723900000|2023-12-04 21:05:00|979.6|977.6|979.5|977.5|979.6|977.6|979.5|977.5|88
1701724200000|2023-12-04 21:10:00|979.4|977.4|979.5|977.5|979.6|977.6|979.4|977.4|161
1701724500000|2023-12-04 21:15:00|979.6|977.6|979.7|977.7|979.7|977.7|979.6|977.6|23
1701724800000|2023-12-04 21:20:00|979.6|977.6|979.7|977.7|979.7|977.7|979.4|977.4|138
1701725100000|2023-12-04 21:25:00|979.5|977.5|979.5|977.5|979.6|977.6|979.5|977.5|5
1701726000000|2023-12-04 21:40:00|979.6|977.6|979.5|977.5|979.6|977.6|979.5|977.5|98
1701726600000|2023-12-04 21:50:00|979.6|977.6|979.6|977.6|979.6|977.6|979.6|977.6|6
1701726900000|2023-12-04 21:55:00|979.5|977.5|979.8|977.8|979.8|977.8|979.5|977.5|25
1701730500000|2023-12-04 22:55:00|977.2|975.2|977.2|975.2|977.2|975.2|977.2|975.2|1
1701730800000|2023-12-04 23:00:00|979.8|977.8|979.6|977.6|980|978|979.5|977.5|0
1701731100000|2023-12-04 23:05:00|979.7|977.7|979.8|977.8|979.8|977.8|979.7|977.7|0
1701731400000|2023-12-04 23:10:00|979.7|977.7|979.7|977.7|979.8|977.8|979.6|977.6|0
1701731700000|2023-12-04 23:15:00|979.6|977.6|979.5|977.5|979.6|977.6|979.4|977.4|0
1701732000000|2023-12-04 23:20:00|979.4|977.4|979.4|977.4|979.5|977.5|979.3|977.3|0
1701732300000|2023-12-04 23:25:00|979.3|977.3|979.4|977.4|979.4|977.4|979.3|977.3|0
1701732600000|2023-12-04 23:30:00|979.5|977.5|979.1|977.1|979.5|977.5|979|977|0
1701732900000|2023-12-04 23:35:00|979.2|977.2|979|977|979.2|977.2|979|977|0
1701733200000|2023-12-04 23:40:00|979.1|977.1|979|977|979.1|977.1|979|977|0
1701733500000|2023-12-04 23:45:00|978.9|976.9|978.9|976.9|979|977|978.8|976.8|0
1701733800000|2023-12-04 23:50:00|978.8|976.8|979|977|979|977|978.8|976.8|0
1701734100000|2023-12-04 23:55:00|979.1|977.1|979.1|977.1|979.1|977.1|979.1|977.1|0
1701734400000|2023-12-05 00:00:00|979.2|977.2|979.2|977.2|979.2|977.2|979.1|977.1|0
1701734700000|2023-12-05 00:05:00|979.1|977.1|979.1|977.1|979.2|977.2|979.1|977.1|0
1701735000000|2023-12-05 00:10:00|979.2|977.2|979.1|977.1|979.2|977.2|979.1|977.1|0
1701735300000|2023-12-05 00:15:00|979|977|978.9|976.9|979.1|977.1|978.9|976.9|0
1701735600000|2023-12-05 00:20:00|979|977|979.1|977.1|979.1|977.1|978.9|976.9|0
1701735900000|2023-12-05 00:25:00|979|977|979|977|979.1|977.1|978.9|976.9|0
1701736200000|2023-12-05 00:30:00|979.1|977.1|979|977|979.1|977.1|978.9|976.9|0
1701736500000|2023-12-05 00:35:00|979.1|977.1|979.1|977.1|979.2|977.2|979|977|0
1701736800000|2023-12-05 00:40:00|979.2|977.2|979.2|977.2|979.2|977.2|979.2|977.2|0
1701737100000|2023-12-05 00:45:00|979.1|977.1|979.1|977.1|979.1|977.1|979.1|977.1|0
1701737400000|2023-12-05 00:50:00|979|977|979|977|979|977|978.9|976.9|0
1701737700000|2023-12-05 00:55:00|979.1|977.1|978.7|976.7|979.1|977.1|978.7|976.7|0
1701738000000|2023-12-05 01:00:00|978.8|976.8|979.5|977.5|979.7|977.7|978.6|976.6|72
1701738300000|2023-12-05 01:05:00|979.4|977.4|979.1|977.1|979.5|977.5|978.8|976.8|110
1701738600000|2023-12-05 01:10:00|979|977|978.4|976.4|979.1|977.1|978.4|976.4|124
1701738900000|2023-12-05 01:15:00|978.3|976.3|977.4|975.4|978.4|976.4|976.9|974.9|155
1701739200000|2023-12-05 01:20:00|977.5|975.5|978.4|976.4|979.1|977.1|977.5|975.5|59
1701739500000|2023-12-05 01:25:00|978.5|976.5|977.8|975.8|978.7|976.7|977.8|975.8|71
1701739800000|2023-12-05 01:30:00|977.7|975.7|976.6|974.6|977.7|975.7|975.6|973.6|153
1701740100000|2023-12-05 01:35:00|976.5|974.5|974.7|972.7|976.5|974.5|974.4|972.4|269
1701740400000|2023-12-05 01:40:00|974.6|972.6|975.6|973.6|975.8|973.8|973.9|971.9|131
1701740700000|2023-12-05 01:45:00|975.7|973.7|977|975|977.6|975.6|975.7|973.7|80
1701741000000|2023-12-05 01:50:00|976.9|974.9|976.8|974.8|977.6|975.6|976.8|974.8|41
1701741300000|2023-12-05 01:55:00|977.1|975.1|976.4|974.4|977.1|975.1|976.4|974.4|12
1701741600000|2023-12-05 02:00:00|976.7|974.7|976.1|974.1|976.7|974.7|976.1|974.1|20
1701741900000|2023-12-05 02:05:00|976|974|976.7|974.7|977|975|976|974|20
1701742200000|2023-12-05 02:10:00|976.8|974.8|975.7|973.7|976.8|974.8|975.5|973.5|17
1701742500000|2023-12-05 02:15:00|975.5|973.5|976.4|974.4|976.4|974.4|975.4|973.4|65
1701742800000|2023-12-05 02:20:00|976.3|974.3|976.1|974.1|976.4|974.4|976.1|974.1|27
1701743100000|2023-12-05 02:25:00|975.5|973.5|975.2|973.2|976|974|975.2|973.2|26
1701743400000|2023-12-05 02:30:00|975.1|973.1|975|973|975.5|973.5|974.9|972.9|34
1701743700000|2023-12-05 02:35:00|974.6|972.6|974.1|972.1|974.7|972.7|974.1|972.1|25
1701744000000|2023-12-05 02:40:00|974.3|972.3|974.6|972.6|974.7|972.7|974.3|972.3|15
1701744300000|2023-12-05 02:45:00|974.5|972.5|974.6|972.6|974.9|972.9|974.4|972.4|20
1701744600000|2023-12-05 02:50:00|974.7|972.7|973.6|971.6|974.7|972.7|973.6|971.6|15
1701744900000|2023-12-05 02:55:00|973.5|971.5|972.6|970.6|973.5|971.5|972.5|970.5|73
1701745200000|2023-12-05 03:00:00|972.9|970.9|973.3|971.3|973.6|971.6|972.9|970.9|22
1701745500000|2023-12-05 03:05:00|973|971|973|971|973.2|971.2|973|971|10
1701745800000|2023-12-05 03:10:00|973.5|971.5|973.2|971.2|973.5|971.5|973.2|971.2|12
1701746100000|2023-12-05 03:15:00|973.4|971.4|973.8|971.8|974.2|972.2|973.3|971.3|50
1701746400000|2023-12-05 03:20:00|973.6|971.6|973.5|971.5|973.7|971.7|973.5|971.5|16
1701746700000|2023-12-05 03:25:00|973.7|971.7|974.1|972.1|974.1|972.1|973.7|971.7|25
1701747000000|2023-12-05 03:30:00|973.9|971.9|973.3|971.3|973.9|971.9|973.3|971.3|19
1701747300000|2023-12-05 03:35:00|973.4|971.4|973.6|971.6|973.7|971.7|973.4|971.4|15
1701747600000|2023-12-05 03:40:00|973.4|971.4|973.3|971.3|973.5|971.5|973.2|971.2|14
1701747900000|2023-12-05 03:45:00|973.4|971.4|973.7|971.7|973.7|971.7|973.3|971.3|20
1701748200000|2023-12-05 03:50:00|973.9|971.9|973.9|971.9|974|972|973.7|971.7|11
1701748500000|2023-12-05 03:55:00|974.1|972.1|974.8|972.8|974.8|972.8|974.1|972.1|21
1701748800000|2023-12-05 04:00:00|974.9|972.9|975|973|975|973|974.9|972.9|10
1701749100000|2023-12-05 04:05:00|974.9|972.9|974.8|972.8|974.9|972.9|974.8|972.8|2
1701749400000|2023-12-05 04:10:00|975|973|975.1|973.1|975.2|973.2|975|973|11
1701749700000|2023-12-05 04:15:00|974.9|972.9|975.1|973.1|975.1|973.1|974.9|972.9|8
1701750000000|2023-12-05 04:20:00|975.2|973.2|974.8|972.8|975.2|973.2|974.8|972.8|23
1701750300000|2023-12-05 04:25:00|||||||||8
1701750600000|2023-12-05 04:30:00|974.9|972.9|974.9|972.9|974.9|972.9|974.9|972.9|4
1701750900000|2023-12-05 04:35:00|974.8|972.8|974.8|972.8|974.8|972.8|974.8|972.8|3
1701751200000|2023-12-05 04:40:00|974.7|972.7|974.6|972.6|974.8|972.8|974.6|972.6|8
1701751500000|2023-12-05 04:45:00|974.5|972.5|974.7|972.7|974.7|972.7|974.5|972.5|5
1701751800000|2023-12-05 04:50:00|974.8|972.8|974.9|972.9|974.9|972.9|974.8|972.8|5
1701752100000|2023-12-05 04:55:00|974.7|972.7|974.7|972.7|974.7|972.7|974.7|972.7|3
1701752400000|2023-12-05 05:00:00|974.3|972.3|974.3|972.3|974.4|972.4|974.2|972.2|14
1701752700000|2023-12-05 05:05:00|974.5|972.5|975|973|975|973|974.5|972.5|35
1701753000000|2023-12-05 05:10:00|974.3|972.3|974.7|972.7|974.7|972.7|974.3|972.3|4
1701753300000|2023-12-05 05:15:00|974.2|972.2|973.9|971.9|974.4|972.4|973.9|971.9|10
1701753600000|2023-12-05 05:20:00|974.1|972.1|973.9|971.9|974.1|972.1|973.9|971.9|5
1701753900000|2023-12-05 05:25:00|974|972|975.1|973.1|975.3|973.3|974|972|24
1701754200000|2023-12-05 05:30:00|974.9|972.9|974.6|972.6|975.3|973.3|974.6|972.6|20
1701754500000|2023-12-05 05:35:00|974.5|972.5|975.2|973.2|975.4|973.4|974.5|972.5|34
1701754800000|2023-12-05 05:40:00|975.3|973.3|974.8|972.8|975.6|973.6|974.8|972.8|13
1701755100000|2023-12-05 05:45:00|975.1|973.1|974.4|972.4|975.2|973.2|974.3|972.3|31
1701755400000|2023-12-05 05:50:00|974.5|972.5|973.9|971.9|974.5|972.5|973.9|971.9|20
1701755700000|2023-12-05 05:55:00|974.1|972.1|974.2|972.2|974.3|972.3|974.1|972.1|15
1701756000000|2023-12-05 06:00:00|974.3|972.3|973.4|971.4|974.3|972.3|973.4|971.4|14
1701756300000|2023-12-05 06:05:00|973.6|971.6|973.4|971.4|973.6|971.6|973.4|971.4|16
1701756600000|2023-12-05 06:10:00|973.3|971.3|973.8|971.8|973.8|971.8|973.3|971.3|28
1701756900000|2023-12-05 06:15:00|973.7|971.7|973.1|971.1|973.8|971.8|973.1|971.1|13
1701757200000|2023-12-05 06:20:00|973|971|972.4|970.4|973.1|971.1|972.3|970.3|55
1701757500000|2023-12-05 06:25:00|972.3|970.3|971.7|969.7|972.3|970.3|971.7|969.7|23
1701757800000|2023-12-05 06:30:00|971.6|969.6|971.5|969.5|971.9|969.9|971|969|249
1701758100000|2023-12-05 06:35:00|971.6|969.6|971.3|969.3|971.7|969.7|971.1|969.1|105
1701758400000|2023-12-05 06:40:00|971.2|969.2|970.8|968.8|971.7|969.7|970.8|968.8|114
1701758700000|2023-12-05 06:45:00|971|969|970.8|968.8|971.2|969.2|970.3|968.3|124
1701759000000|2023-12-05 06:50:00|970.9|968.9|970.3|968.3|971|969|970.1|968.1|216
1701759300000|2023-12-05 06:55:00|970.4|968.4|970.5|968.5|970.6|968.6|970.2|968.2|183
1701759600000|2023-12-05 07:00:00|970.6|968.6|970|968|970.9|968.9|969.7|967.7|126
1701759900000|2023-12-05 07:05:00|969.8|967.8|970.1|968.1|970.1|968.1|969.5|967.5|260
1701760200000|2023-12-05 07:10:00|970|968|970.1|968.1|970.2|968.2|969.7|967.7|208
1701760500000|2023-12-05 07:15:00|970.2|968.2|970.4|968.4|970.4|968.4|969.6|967.6|212
1701760800000|2023-12-05 07:20:00|970.3|968.3|969.9|967.9|970.5|968.5|969.9|967.9|150
1701761100000|2023-12-05 07:25:00|970|968|969.8|967.8|970.4|968.4|969.5|967.5|338
1701761400000|2023-12-05 07:30:00|969.9|967.9|970.5|968.5|970.7|968.7|969.9|967.9|246
1701761700000|2023-12-05 07:35:00|970.7|968.7|970.4|968.4|970.9|968.9|970.3|968.3|185
1701762000000|2023-12-05 07:40:00|970.2|968.2|970.7|968.7|970.7|968.7|970|968|211
1701762300000|2023-12-05 07:45:00|970.6|968.6|970.4|968.4|970.6|968.6|970.2|968.2|147
1701762600000|2023-12-05 07:50:00|970.5|968.5|970.5|968.5|970.7|968.7|970.4|968.4|183
1701762900000|2023-12-05 07:55:00|970.4|968.4|970.3|968.3|970.6|968.6|970.2|968.2|179
1701763200000|2023-12-05 08:00:00|970.2|968.2|971.7|969.7|971.9|969.9|970.2|968.2|416
1701763500000|2023-12-05 08:05:00|971.6|969.6|971.5|969.5|971.7|969.7|971.1|969.1|427
1701763800000|2023-12-05 08:10:00|971.4|969.4|972.3|970.3|972.3|970.3|971.4|969.4|371
1701764100000|2023-12-05 08:15:00|972.2|970.2|972.4|970.4|972.4|970.4|971.7|969.7|674
1701764400000|2023-12-05 08:20:00|972.5|970.5|972.4|970.4|972.7|970.7|972.1|970.1|259
1701764700000|2023-12-05 08:25:00|972.3|970.3|971.5|969.5|972.5|970.5|971.5|969.5|191
1701765000000|2023-12-05 08:30:00|971.6|969.6|972.1|970.1|972.1|970.1|971.6|969.6|134
1701765300000|2023-12-05 08:35:00|972|970|972.1|970.1|972.2|970.2|971.7|969.7|171
1701765600000|2023-12-05 08:40:00|972|970|971.5|969.5|972.1|970.1|971.4|969.4|258
1701765900000|2023-12-05 08:45:00|971.4|969.4|971.3|969.3|971.4|969.4|971.2|969.2|179
1701766200000|2023-12-05 08:50:00|971.2|969.2|971.6|969.6|971.6|969.6|971.1|969.1|103
1701766500000|2023-12-05 08:55:00|971.7|969.7|972.4|970.4|972.5|970.5|971.7|969.7|118
1701766800000|2023-12-05 09:00:00|972.3|970.3|972.4|970.4|972.6|970.6|972.3|970.3|149
1701767100000|2023-12-05 09:05:00|972.5|970.5|972.5|970.5|972.8|970.8|972.4|970.4|94
1701767400000|2023-12-05 09:10:00|972.6|970.6|973.2|971.2|973.2|971.2|972.5|970.5|90
1701767700000|2023-12-05 09:15:00|973.3|971.3|973|971|973.4|971.4|972.9|970.9|343
1701768000000|2023-12-05 09:20:00|972.9|970.9|973.5|971.5|973.5|971.5|972.7|970.7|128
1701768300000|2023-12-05 09:25:00|973.4|971.4|973|971|973.4|971.4|973|971|129
1701768600000|2023-12-05 09:30:00|972.9|970.9|973|971|973.3|971.3|972.8|970.8|352
1701768900000|2023-12-05 09:35:00|973.1|971.1|973.2|971.2|973.3|971.3|973|971|331
1701769200000|2023-12-05 09:40:00|973.1|971.1|972.6|970.6|973.1|971.1|972.5|970.5|242
1701769500000|2023-12-05 09:45:00|972.7|970.7|973.2|971.2|973.2|971.2|972.6|970.6|353
1701769800000|2023-12-05 09:50:00|973.3|971.3|973.2|971.2|973.5|971.5|973.1|971.1|451
1701770100000|2023-12-05 09:55:00|973.1|971.1|972.7|970.7|973.1|971.1|972.6|970.6|197
1701770400000|2023-12-05 10:00:00|972.8|970.8|972.6|970.6|972.8|970.8|972.3|970.3|137
1701770700000|2023-12-05 10:05:00|972.5|970.5|972.4|970.4|972.5|970.5|972|970|115
1701771000000|2023-12-05 10:10:00|972.3|970.3|972.4|970.4|972.5|970.5|972.2|970.2|62
1701771300000|2023-12-05 10:15:00|972.3|970.3|972.2|970.2|972.3|970.3|971.9|969.9|90
1701771600000|2023-12-05 10:20:00|972.3|970.3|972.7|970.7|972.7|970.7|972.3|970.3|28
1701771900000|2023-12-05 10:25:00|972.4|970.4|972.3|970.3|972.4|970.4|972.3|970.3|44
1701772200000|2023-12-05 10:30:00|972.4|970.4|972.3|970.3|972.4|970.4|972.1|970.1|45
1701772500000|2023-12-05 10:35:00|972.4|970.4|972.6|970.6|972.8|970.8|972.4|970.4|94
1701772800000|2023-12-05 10:40:00|972.4|970.4|972|970|972.4|970.4|971.9|969.9|65
1701773100000|2023-12-05 10:45:00|971.7|969.7|971.7|969.7|971.8|969.8|971.5|969.5|70
1701773400000|2023-12-05 10:50:00|971.6|969.6|971.3|969.3|971.7|969.7|971.2|969.2|67
1701773700000|2023-12-05 10:55:00|971.2|969.2|971.3|969.3|971.3|969.3|970.9|968.9|314
1701774000000|2023-12-05 11:00:00|971.4|969.4|971.6|969.6|971.6|969.6|971.3|969.3|42
1701774300000|2023-12-05 11:05:00|971.7|969.7|972.1|970.1|972.1|970.1|971.7|969.7|49
1701774600000|2023-12-05 11:10:00|972.2|970.2|972.3|970.3|972.5|970.5|972.1|970.1|78
1701774900000|2023-12-05 11:15:00|972.2|970.2|971.9|969.9|972.2|970.2|971.9|969.9|34
1701775200000|2023-12-05 11:20:00|971.6|969.6|971.6|969.6|971.6|969.6|971.4|969.4|19
1701775500000|2023-12-05 11:25:00|971.5|969.5|971.2|969.2|971.5|969.5|971.2|969.2|46
1701775800000|2023-12-05 11:30:00|971.1|969.1|970.8|968.8|971.2|969.2|970.6|968.6|121
1701776100000|2023-12-05 11:35:00|970.7|968.7|971|969|971.1|969.1|970.7|968.7|37
1701776400000|2023-12-05 11:40:00|971.2|969.2|970.6|968.6|971.2|969.2|970.6|968.6|104
1701776700000|2023-12-05 11:45:00|970.5|968.5|970.7|968.7|970.7|968.7|970.5|968.5|105
1701777000000|2023-12-05 11:50:00|970.6|968.6|970.8|968.8|971.1|969.1|970.5|968.5|47
1701777300000|2023-12-05 11:55:00|970.7|968.7|970.6|968.6|970.9|968.9|970.5|968.5|217
1701777600000|2023-12-05 12:00:00|970.5|968.5|971.4|969.4|971.4|969.4|970.5|968.5|149
1701777900000|2023-12-05 12:05:00|971.5|969.5|971.6|969.6|971.7|969.7|971.5|969.5|58
1701778200000|2023-12-05 12:10:00|971.7|969.7|971.4|969.4|971.7|969.7|971.2|969.2|64
1701778500000|2023-12-05 12:15:00|971.3|969.3|971.4|969.4|971.6|969.6|971.3|969.3|28
1701778800000|2023-12-05 12:20:00|971.3|969.3|971.2|969.2|971.4|969.4|971.2|969.2|75
1701779100000|2023-12-05 12:25:00|971.1|969.1|971|969|971.5|969.5|971|969|63
1701779400000|2023-12-05 12:30:00|971.1|969.1|971.1|969.1|971.3|969.3|971.1|969.1|44
1701779700000|2023-12-05 12:35:00|971|969|970.7|968.7|971.2|969.2|970.7|968.7|63
1701780000000|2023-12-05 12:40:00|970.8|968.8|970.9|968.9|971|969|970.8|968.8|51
1701780300000|2023-12-05 12:45:00|971|969|971.3|969.3|971.3|969.3|971|969|77
1701780600000|2023-12-05 12:50:00|971.2|969.2|971.4|969.4|971.5|969.5|971.2|969.2|96
1701780900000|2023-12-05 12:55:00|971.5|969.5|971.7|969.7|971.7|969.7|971.5|969.5|59
1701781200000|2023-12-05 13:00:00|971.6|969.6|971.5|969.5|972.1|970.1|971.5|969.5|388
1701781500000|2023-12-05 13:05:00|971.4|969.4|971.2|969.2|971.5|969.5|971.1|969.1|786
1701781800000|2023-12-05 13:10:00|971.3|969.3|971.4|969.4|971.6|969.6|971.2|969.2|148
1701782100000|2023-12-05 13:15:00|971.5|969.5|971.1|969.1|971.5|969.5|971.1|969.1|102
1701782400000|2023-12-05 13:20:00|971|969|971.7|969.7|971.8|969.8|970.9|968.9|77
1701782700000|2023-12-05 13:25:00|971.8|969.8|972|970|972.3|970.3|971.6|969.6|258
1701783000000|2023-12-05 13:30:00|972.1|970.1|972.2|970.2|972.3|970.3|972|970|241
1701783300000|2023-12-05 13:35:00|972.1|970.1|971.7|969.7|972.4|970.4|971.7|969.7|279
1701783600000|2023-12-05 13:40:00|971.8|969.8|971.9|969.9|972.2|970.2|971.6|969.6|177
1701783900000|2023-12-05 13:45:00|971.8|969.8|971.7|969.7|972|970|971.6|969.6|163
1701784200000|2023-12-05 13:50:00|971.8|969.8|971.7|969.7|972|970|971.6|969.6|129
1701784500000|2023-12-05 13:55:00|971.6|969.6|971.4|969.4|971.9|969.9|971.3|969.3|192
1701784800000|2023-12-05 14:00:00|971.3|969.3|971.8|969.8|971.8|969.8|971.3|969.3|251
1701785100000|2023-12-05 14:05:00|971.7|969.7|971.7|969.7|971.7|969.7|971.5|969.5|193
1701785400000|2023-12-05 14:10:00|971.6|969.6|971.4|969.4|971.7|969.7|971.3|969.3|171
1701785700000|2023-12-05 14:15:00|971.5|969.5|971.3|969.3|971.8|969.8|971.3|969.3|177
1701786000000|2023-12-05 14:20:00|971.2|969.2|971.1|969.1|971.2|969.2|970.8|968.8|253
1701786300000|2023-12-05 14:25:00|971|969|971.1|969.1|971.4|969.4|970.8|968.8|532
1701786600000|2023-12-05 14:30:00|970.4|969.9|971.1|970.6|971.2|970.7|969.6|969.1|5371
1701786900000|2023-12-05 14:35:00|971|970.5|970.4|969.9|971.9|971.4|970.3|969.8|2299
1701787200000|2023-12-05 14:40:00|970.5|970|969.4|968.9|970.6|970.1|969.1|968.6|2360
1701787500000|2023-12-05 14:45:00|969.3|968.8|970.6|970.1|970.7|970.2|968.4|967.9|1778
1701787800000|2023-12-05 14:50:00|970.7|970.2|971|970.5|971.2|970.7|969.6|969.1|1646
1701788100000|2023-12-05 14:55:00|970.9|970.4|970.6|970.1|971.2|970.7|970.1|969.6|1429
1701788400000|2023-12-05 15:00:00|970.4|969.9|973.9|973.4|974.6|974.1|970.4|969.9|3632
1701788700000|2023-12-05 15:05:00|974|973.5|972.4|971.9|974|973.5|971.8|971.3|1563
1701789000000|2023-12-05 15:10:00|972.3|971.8|971.9|971.4|973.2|972.7|971.8|971.3|1556
1701789300000|2023-12-05 15:15:00|972|971.5|972|971.5|972|971.5|971.4|970.9|1555
1701789600000|2023-12-05 15:20:00|971.9|971.4|972.8|972.3|973.1|972.6|971.8|971.3|928
1701789900000|2023-12-05 15:25:00|972.7|972.2|972|971.5|972.8|972.3|971.6|971.1|1008
1701790200000|2023-12-05 15:30:00|972.1|971.6|971.4|970.9|972.3|971.8|971.2|970.7|1067
1701790500000|2023-12-05 15:35:00|971.3|970.8|970.8|970.3|971.6|971.1|970.4|969.9|1783
1701790800000|2023-12-05 15:40:00|970.7|970.2|971.1|970.6|971.6|971.1|970.5|970|1096
1701791100000|2023-12-05 15:45:00|971|970.5|971.6|971.1|971.9|971.4|971|970.5|1181
1701791400000|2023-12-05 15:50:00|971.5|971|971.7|971.2|971.7|971.2|971.1|970.6|918
1701791700000|2023-12-05 15:55:00|971.8|971.3|972.4|971.9|972.5|972|971.8|971.3|826
1701792000000|2023-12-05 16:00:00|972.5|972|973.1|972.6|973.2|972.7|972.4|971.9|1061
1701792300000|2023-12-05 16:05:00|973|972.5|972.9|972.4|973.4|972.9|972.8|972.3|1539
1701792600000|2023-12-05 16:10:00|973|972.5|971.3|970.8|973|972.5|971.3|970.8|1294
1701792900000|2023-12-05 16:15:00|971.4|970.9|970.5|970|972.1|971.6|970.5|970|1127
1701793200000|2023-12-05 16:20:00|970.6|970.1|970.9|970.4|971.1|970.6|970.3|969.8|1130
1701793500000|2023-12-05 16:25:00|970.8|970.3|971.1|970.6|971.4|970.9|970.8|970.3|607
1701793800000|2023-12-05 16:30:00|971|970.5|971|970.5|971.6|971.1|970.9|970.4|1215
1701794100000|2023-12-05 16:35:00|971.1|970.6|971.5|971|971.6|971.1|970.9|970.4|646
1701794400000|2023-12-05 16:40:00|971.6|971.1|971.5|971|971.9|971.4|971.4|970.9|577
1701794700000|2023-12-05 16:45:00|971.4|970.9|971.6|971.1|971.9|971.4|971.2|970.7|429
1701795000000|2023-12-05 16:50:00|971.5|971|969.9|969.4|971.6|971.1|969.7|969.2|996
1701795300000|2023-12-05 16:55:00|970|969.5|970.7|970.2|970.7|970.2|969.8|969.3|365
1701795600000|2023-12-05 17:00:00|970.8|970.3|971.5|971|971.6|971.1|970.8|970.3|292
1701795900000|2023-12-05 17:05:00|971.4|970.9|972.4|971.9|972.5|972|971.4|970.9|723
1701796200000|2023-12-05 17:10:00|972.6|972.1|972.3|971.8|972.7|972.2|972.2|971.7|457
1701796500000|2023-12-05 17:15:00|972.4|971.9|973.2|972.7|973.3|972.8|972.3|971.8|581
1701796800000|2023-12-05 17:20:00|973.1|972.6|972.7|972.2|973.3|972.8|972.7|972.2|343
1701797100000|2023-12-05 17:25:00|972.8|972.3|973.5|973|973.5|973|972.7|972.2|419
1701797400000|2023-12-05 17:30:00|973.6|973.1|972.7|972.2|973.6|973.1|972.6|972.1|247
1701797700000|2023-12-05 17:35:00|972.9|972.4|972.9|972.4|973.3|972.8|972.8|972.3|263
1701798000000|2023-12-05 17:40:00|973|972.5|971.9|971.4|973|972.5|971.8|971.3|335
1701798300000|2023-12-05 17:45:00|972|971.5|972.6|972.1|972.6|972.1|971.8|971.3|284
1701798600000|2023-12-05 17:50:00|972.7|972.2|972.7|972.2|972.8|972.3|972.3|971.8|236
1701798900000|2023-12-05 17:55:00|972.6|972.1|973.3|972.8|973.3|972.8|972.6|972.1|319
1701799200000|2023-12-05 18:00:00|973.2|972.7|973.2|972.7|973.3|972.8|972.8|972.3|285
1701799500000|2023-12-05 18:05:00|973.1|972.6|973|972.5|973.2|972.7|972.7|972.2|133
1701799800000|2023-12-05 18:10:00|973.1|972.6|973.4|972.9|973.6|973.1|973.1|972.6|356
1701800100000|2023-12-05 18:15:00|973.5|973|973.4|972.9|973.6|973.1|973.4|972.9|313
1701800400000|2023-12-05 18:20:00|973.3|972.8|973.7|973.2|973.9|973.4|973.3|972.8|367
1701800700000|2023-12-05 18:25:00|973.8|973.3|973.5|973|974|973.5|973.3|972.8|443
1701801000000|2023-12-05 18:30:00|973.4|972.9|973.3|972.8|973.6|973.1|973.1|972.6|320
1701801300000|2023-12-05 18:35:00|973.4|972.9|973.2|972.7|973.5|973|973.1|972.6|207
1701801600000|2023-12-05 18:40:00|973.1|972.6|973.1|972.6|973.3|972.8|972.7|972.2|598
1701801900000|2023-12-05 18:45:00|973.2|972.7|973.4|972.9|973.6|973.1|973.1|972.6|324
1701802200000|2023-12-05 18:50:00|973.5|973|973.7|973.2|973.8|973.3|973.5|973|413
1701802500000|2023-12-05 18:55:00|973.8|973.3|973.8|973.3|974|973.5|973.6|973.1|291
1701802800000|2023-12-05 19:00:00|973.7|973.2|973.5|973|973.8|973.3|973.5|973|307
1701803100000|2023-12-05 19:05:00|973.6|973.1|973.9|973.4|973.9|973.4|973.3|972.8|265
1701803400000|2023-12-05 19:10:00|973.8|973.3|974|973.5|974.5|974|973.8|973.3|201
1701803700000|2023-12-05 19:15:00|974.1|973.6|974.3|973.8|974.4|973.9|974|973.5|160
1701804000000|2023-12-05 19:20:00|974.2|973.7|974.2|973.7|974.3|973.8|973.9|973.4|231
1701804300000|2023-12-05 19:25:00|974|973.5|974.3|973.8|974.4|973.9|973.9|973.4|325
1701804600000|2023-12-05 19:30:00|974.4|973.9|973.9|973.4|974.4|973.9|973.9|973.4|264
1701804900000|2023-12-05 19:35:00|974|973.5|973.7|973.2|974|973.5|973.7|973.2|175
1701805200000|2023-12-05 19:40:00|973.8|973.3|973.7|973.2|973.9|973.4|973.6|973.1|179
1701805500000|2023-12-05 19:45:00|973.8|973.3|973.9|973.4|974|973.5|973.7|973.2|267
1701805800000|2023-12-05 19:50:00|973.8|973.3|974.4|973.9|974.4|973.9|973.8|973.3|288
1701806100000|2023-12-05 19:55:00|974.3|973.8|974.4|973.9|974.5|974|974.2|973.7|244
1701806400000|2023-12-05 20:00:00|974.3|973.8|974.3|973.8|974.7|974.2|974.3|973.8|427
1701806700000|2023-12-05 20:05:00|974.2|973.7|974.3|973.8|974.5|974|974.2|973.7|87
1701807000000|2023-12-05 20:10:00|974.4|973.9|974.7|974.2|974.7|974.2|974.4|973.9|222
1701807300000|2023-12-05 20:15:00|974.6|974.1|974.6|974.1|974.9|974.4|974.6|974.1|295
1701807600000|2023-12-05 20:20:00|974.7|974.2|974.6|974.1|974.7|974.2|974.4|973.9|271
1701807900000|2023-12-05 20:25:00|974.5|974|974.3|973.8|974.6|974.1|974.3|973.8|429
1701808200000|2023-12-05 20:30:00|974.2|973.7|974.5|974|974.5|974|974.2|973.7|506
1701808500000|2023-12-05 20:35:00|974.4|973.9|974.4|973.9|974.5|974|974.2|973.7|323
1701808800000|2023-12-05 20:40:00|974.3|973.8|974.1|973.6|974.6|974.1|974.1|973.6|891
1701809100000|2023-12-05 20:45:00|974.2|973.7|974.1|973.6|974.3|973.8|973.9|973.4|1931
1701809400000|2023-12-05 20:50:00|974.2|973.7|973.3|972.8|974.2|973.7|973.3|972.8|2383
1701809700000|2023-12-05 20:55:00|973.4|972.9|973.7|973.2|973.9|973.4|973.3|972.8|6586
1701810000000|2023-12-05 21:00:00|974.4|972.4|974|972|974.6|972.6|973.9|971.9|1453
1701810300000|2023-12-05 21:05:00|973.9|971.9|974.5|972.5|974.8|972.8|973.9|971.9|200
1701810600000|2023-12-05 21:10:00|974.6|972.6|974.4|972.4|974.6|972.6|974.4|972.4|62
1701810900000|2023-12-05 21:15:00|974.2|972.2|974.3|972.3|974.3|972.3|974.1|972.1|46
1701811200000|2023-12-05 21:20:00|974.2|972.2|974|972|974.2|972.2|974|972|22
1701811500000|2023-12-05 21:25:00|974.1|972.1|974.1|972.1|974.1|972.1|974.1|972.1|7
1701811800000|2023-12-05 21:30:00|974|972|974|972|974|972|973.9|971.9|16
1701812100000|2023-12-05 21:35:00|||||||||2
1701812700000|2023-12-05 21:45:00|973.9|971.9|974.1|972.1|974.1|972.1|973.9|971.9|106
1701813000000|2023-12-05 21:50:00|974|972|974.1|972.1|974.1|972.1|974|972|2
1701813300000|2023-12-05 21:55:00|974.4|972.4|973.9|971.9|974.4|972.4|973.9|971.9|11
1701817200000|2023-12-05 23:00:00|974|972|973.6|971.6|974|972|973.5|971.5|0
1701817500000|2023-12-05 23:05:00|973.7|971.7|973.8|971.8|973.8|971.8|973.6|971.6|0
1701817800000|2023-12-05 23:10:00|973.9|971.9|973.9|971.9|974|972|973.8|971.8|0
1701818100000|2023-12-05 23:15:00|973.8|971.8|973.8|971.8|973.9|971.9|973.8|971.8|0
1701818400000|2023-12-05 23:20:00|973.9|971.9|973.9|971.9|973.9|971.9|973.9|971.9|0
1701818700000|2023-12-05 23:25:00|974|972|974|972|974.1|972.1|973.9|971.9|0
1701819000000|2023-12-05 23:30:00|974.1|972.1|974.3|972.3|974.3|972.3|974.1|972.1|0
1701819300000|2023-12-05 23:35:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1701819600000|2023-12-05 23:40:00|974.4|972.4|974.3|972.3|974.4|972.4|974.3|972.3|0
1701819900000|2023-12-05 23:45:00|974.4|972.4|974.5|972.5|974.5|972.5|974.4|972.4|0
1701820200000|2023-12-05 23:50:00|974.6|972.6|974.6|972.6|974.6|972.6|974.5|972.5|0
1701820500000|2023-12-05 23:55:00|974.7|972.7|974.8|972.8|974.9|972.9|974.7|972.7|0
1701820800000|2023-12-06 00:00:00|974.9|972.9|975|973|975.1|973.1|974.8|972.8|0
1701821100000|2023-12-06 00:05:00|974.9|972.9|975|973|975.1|973.1|974.9|972.9|0
1701821400000|2023-12-06 00:10:00|975.1|973.1|975.3|973.3|975.3|973.3|975|973|0
1701821700000|2023-12-06 00:15:00|975.2|973.2|976|974|976.1|974.1|975.2|973.2|0
1701822000000|2023-12-06 00:20:00|975.9|973.9|975.8|973.8|976|974|975.8|973.8|0
1701822300000|2023-12-06 00:25:00|975.9|973.9|975.9|973.9|975.9|973.9|975.8|973.8|0
1701822600000|2023-12-06 00:30:00|976|974|976|974|976.1|974.1|975.9|973.9|0
1701822900000|2023-12-06 00:35:00|976.1|974.1|975.9|973.9|976.2|974.2|975.9|973.9|0
1701823200000|2023-12-06 00:40:00|975.8|973.8|975.9|973.9|975.9|973.9|975.7|973.7|0
1701823500000|2023-12-06 00:45:00|975.8|973.8|976.1|974.1|976.1|974.1|975.8|973.8|0
1701823800000|2023-12-06 00:50:00|976|974|976.1|974.1|976.2|974.2|976|974|0
1701824100000|2023-12-06 00:55:00|976.2|974.2|976.2|974.2|976.2|974.2|976.2|974.2|0
1701824400000|2023-12-06 01:00:00|976.3|974.3|976.8|974.8|977|975|975.4|973.4|109
1701824700000|2023-12-06 01:05:00|976.7|974.7|977.6|975.6|977.8|975.8|976.7|974.7|47
1701825000000|2023-12-06 01:10:00|977.7|975.7|977.1|975.1|977.7|975.7|977.1|975.1|73
1701825300000|2023-12-06 01:15:00|976.7|974.7|976.3|974.3|976.7|974.7|975.8|973.8|76
1701825600000|2023-12-06 01:20:00|976|974|975|973|976|974|975|973|53
1701825900000|2023-12-06 01:25:00|974.9|972.9|975.2|973.2|975.4|973.4|974.8|972.8|68
1701826200000|2023-12-06 01:30:00|975.1|973.1|974.2|972.2|975.1|973.1|973.8|971.8|79
1701826500000|2023-12-06 01:35:00|974.7|972.7|976.9|974.9|977.1|975.1|974.7|972.7|45
1701826800000|2023-12-06 01:40:00|976.7|974.7|977.5|975.5|977.5|975.5|976.6|974.6|70
1701827100000|2023-12-06 01:45:00|977.6|975.6|978.4|976.4|978.4|976.4|977.3|975.3|72
1701827400000|2023-12-06 01:50:00|978.7|976.7|978|976|979|977|978|976|40
1701827700000|2023-12-06 01:55:00|977.9|975.9|977.9|975.9|978.4|976.4|977.8|975.8|32
1701828000000|2023-12-06 02:00:00|978.1|976.1|977.9|975.9|978.7|976.7|977.8|975.8|75
1701828300000|2023-12-06 02:05:00|978|976|978.7|976.7|979.2|977.2|977.8|975.8|50
1701828600000|2023-12-06 02:10:00|978.6|976.6|979.5|977.5|979.5|977.5|978.6|976.6|36
1701828900000|2023-12-06 02:15:00|979.6|977.6|978.8|976.8|979.8|977.8|978.8|976.8|54
1701829200000|2023-12-06 02:20:00|978.9|976.9|979|977|979.5|977.5|978.9|976.9|37
1701829500000|2023-12-06 02:25:00|978.9|976.9|978.9|976.9|979.5|977.5|978.9|976.9|29
1701829800000|2023-12-06 02:30:00|978.8|976.8|978.3|976.3|978.8|976.8|978.3|976.3|28
1701830100000|2023-12-06 02:35:00|978.2|976.2|978.5|976.5|978.6|976.6|978.2|976.2|26
1701830400000|2023-12-06 02:40:00|978.6|976.6|979.1|977.1|979.1|977.1|978.5|976.5|55
1701830700000|2023-12-06 02:45:00|978.8|976.8|978.7|976.7|978.9|976.9|978.5|976.5|103
1701831000000|2023-12-06 02:50:00|978.6|976.6|978.2|976.2|978.6|976.6|978|976|44
1701831300000|2023-12-06 02:55:00|978.1|976.1|978.3|976.3|978.3|976.3|977.8|975.8|11
1701831600000|2023-12-06 03:00:00|978.4|976.4|978|976|978.4|976.4|978|976|49
1701831900000|2023-12-06 03:05:00|978.4|976.4|977.9|975.9|978.4|976.4|977.9|975.9|28
1701832200000|2023-12-06 03:10:00|977.8|975.8|977.9|975.9|978.1|976.1|977.8|975.8|45
1701832500000|2023-12-06 03:15:00|977.8|975.8|977.8|975.8|977.8|975.8|977.5|975.5|29
1701832800000|2023-12-06 03:20:00|977.9|975.9|978.5|976.5|978.5|976.5|977.9|975.9|44
1701833100000|2023-12-06 03:25:00|978.2|976.2|978.2|976.2|978.3|976.3|978.1|976.1|20
1701833400000|2023-12-06 03:30:00|978.4|976.4|978.4|976.4|978.4|976.4|978.3|976.3|24
1701833700000|2023-12-06 03:35:00|978.5|976.5|978.7|976.7|978.7|976.7|978.5|976.5|37
1701834000000|2023-12-06 03:40:00|978.6|976.6|978.5|976.5|978.6|976.6|978.5|976.5|15
1701834300000|2023-12-06 03:45:00|978.6|976.6|978.9|976.9|979|977|978.6|976.6|31
1701834600000|2023-12-06 03:50:00|978.8|976.8|978.9|976.9|979|977|978.7|976.7|36
1701834900000|2023-12-06 03:55:00|978.7|976.7|978.8|976.8|978.8|976.8|978.7|976.7|8
1701835200000|2023-12-06 04:00:00|978.9|976.9|978.8|976.8|978.9|976.9|978.6|976.6|24
1701835500000|2023-12-06 04:05:00|978.9|976.9|978.7|976.7|978.9|976.9|978.6|976.6|18
1701835800000|2023-12-06 04:10:00|978.6|976.6|978.7|976.7|978.7|976.7|978.6|976.6|14
1701836100000|2023-12-06 04:15:00|978.9|976.9|978.9|976.9|978.9|976.9|978.9|976.9|4
1701836400000|2023-12-06 04:20:00|978.7|976.7|978.7|976.7|978.7|976.7|978.7|976.7|3
1701836700000|2023-12-06 04:25:00|978.6|976.6|978.6|976.6|978.7|976.7|978.5|976.5|14
1701837000000|2023-12-06 04:30:00|978.7|976.7|978.3|976.3|978.8|976.8|978.3|976.3|21
1701837300000|2023-12-06 04:35:00|978.4|976.4|978.2|976.2|978.4|976.4|978.2|976.2|7
1701837600000|2023-12-06 04:40:00|978.1|976.1|977.7|975.7|978.1|976.1|977.7|975.7|31
1701837900000|2023-12-06 04:45:00|977.5|975.5|977.8|975.8|977.8|975.8|977.1|975.1|33
1701838200000|2023-12-06 04:50:00|977.7|975.7|977.8|975.8|977.9|975.9|977.7|975.7|15
1701838500000|2023-12-06 04:55:00|977.9|975.9|977.9|975.9|977.9|975.9|977.8|975.8|5
1701838800000|2023-12-06 05:00:00|978|976|977.7|975.7|978|976|977.4|975.4|34
1701839100000|2023-12-06 05:05:00|977.6|975.6|978.2|976.2|978.2|976.2|977.2|975.2|23
1701839400000|2023-12-06 05:10:00|978.6|976.6|978.8|976.8|978.8|976.8|978.5|976.5|36
1701839700000|2023-12-06 05:15:00|979.2|977.2|979.5|977.5|980.1|978.1|979.2|977.2|59
1701840000000|2023-12-06 05:20:00|979.9|977.9|980.2|978.2|980.4|978.4|979.8|977.8|26
1701840300000|2023-12-06 05:25:00|980.1|978.1|980.8|978.8|981|979|980|978|80
1701840600000|2023-12-06 05:30:00|981|979|981|979|981.8|979.8|980.6|978.6|144
1701840900000|2023-12-06 05:35:00|981.1|979.1|980.2|978.2|981.1|979.1|980|978|56
1701841200000|2023-12-06 05:40:00|980.3|978.3|979.5|977.5|980.5|978.5|979.5|977.5|44
1701841500000|2023-12-06 05:45:00|979.6|977.6|979.4|977.4|979.9|977.9|979.4|977.4|23
1701841800000|2023-12-06 05:50:00|979.5|977.5|979.7|977.7|979.8|977.8|979.4|977.4|37
1701842100000|2023-12-06 05:55:00|979.8|977.8|979.6|977.6|979.8|977.8|979.3|977.3|61
1701842400000|2023-12-06 06:00:00|979.7|977.7|979|977|979.9|977.9|978.9|976.9|73
1701842700000|2023-12-06 06:05:00|979.6|977.6|979|977|979.6|977.6|978.9|976.9|52
1701843000000|2023-12-06 06:10:00|979.1|977.1|979|977|979.3|977.3|979|977|37
1701843300000|2023-12-06 06:15:00|979.1|977.1|979.8|977.8|979.8|977.8|979|977|38
1701843600000|2023-12-06 06:20:00|979.6|977.6|979.5|977.5|979.8|977.8|979.4|977.4|28
1701843900000|2023-12-06 06:25:00|979.3|977.3|978.8|976.8|979.4|977.4|978.8|976.8|37
1701844200000|2023-12-06 06:30:00|978.9|976.9|978.9|976.9|979.1|977.1|978.5|976.5|53
1701844500000|2023-12-06 06:35:00|979|977|978.5|976.5|979|977|978.4|976.4|58
1701844800000|2023-12-06 06:40:00|978.4|976.4|978.3|976.3|978.5|976.5|978.1|976.1|95
1701845100000|2023-12-06 06:45:00|978.4|976.4|978.7|976.7|978.7|976.7|978.3|976.3|20
1701845400000|2023-12-06 06:50:00|978.9|976.9|978.7|976.7|978.9|976.9|978.7|976.7|59
1701845700000|2023-12-06 06:55:00|978.6|976.6|978.2|976.2|978.8|976.8|978.2|976.2|103
1701846000000|2023-12-06 07:00:00|978.3|976.3|977.2|975.2|978.4|976.4|977.2|975.2|141
1701846300000|2023-12-06 07:05:00|977.1|975.1|977.1|975.1|977.7|975.7|976.7|974.7|78
1701846600000|2023-12-06 07:10:00|977.4|975.4|977.6|975.6|977.8|975.8|977.4|975.4|60
1701846900000|2023-12-06 07:15:00|977.7|975.7|977.8|975.8|977.9|975.9|977.4|975.4|60
1701847200000|2023-12-06 07:20:00|977.7|975.7|977.2|975.2|977.7|975.7|977.2|975.2|95
1701847500000|2023-12-06 07:25:00|977.4|975.4|977.2|975.2|977.6|975.6|977.2|975.2|101
1701847800000|2023-12-06 07:30:00|977.3|975.3|977.5|975.5|977.8|975.8|977.3|975.3|170
1701848100000|2023-12-06 07:35:00|977.6|975.6|977.4|975.4|977.9|975.9|977.4|975.4|213
1701848400000|2023-12-06 07:40:00|977.5|975.5|977.4|975.4|977.5|975.5|977.4|975.4|120
1701848700000|2023-12-06 07:45:00|977.5|975.5|978|976|978.1|976.1|977.5|975.5|133
1701849000000|2023-12-06 07:50:00|977.9|975.9|978.2|976.2|978.4|976.4|977.9|975.9|210
1701849300000|2023-12-06 07:55:00|978.1|976.1|978.2|976.2|978.7|976.7|978.1|976.1|273
1701849600000|2023-12-06 08:00:00|978.3|976.3|978|976|978.8|976.8|978|976|583
1701849900000|2023-12-06 08:05:00|978.1|976.1|978.2|976.2|978.4|976.4|977.9|975.9|525
1701850200000|2023-12-06 08:10:00|978.3|976.3|978.5|976.5|978.9|976.9|978.3|976.3|480
1701850500000|2023-12-06 08:15:00|978.4|976.4|978.4|976.4|978.4|976.4|977.9|975.9|335
1701850800000|2023-12-06 08:20:00|978.5|976.5|978.2|976.2|978.5|976.5|978.1|976.1|125
1701851100000|2023-12-06 08:25:00|978.1|976.1|978.4|976.4|978.7|976.7|978.1|976.1|88
1701851400000|2023-12-06 08:30:00|978.3|976.3|977.8|975.8|978.4|976.4|977.7|975.7|278
1701851700000|2023-12-06 08:35:00|977.9|975.9|977.7|975.7|978|976|977.7|975.7|106
1701852000000|2023-12-06 08:40:00|977.6|975.6|977.5|975.5|977.6|975.6|977.5|975.5|21
1701852300000|2023-12-06 08:45:00|977.7|975.7|978|976|978.1|976.1|977.7|975.7|153
1701852600000|2023-12-06 08:50:00|978.1|976.1|978.1|976.1|978.3|976.3|977.8|975.8|112
1701852900000|2023-12-06 08:55:00|978|976|978|976|978.1|976.1|977.9|975.9|132
1701853200000|2023-12-06 09:00:00|977.9|975.9|978.1|976.1|978.3|976.3|977.7|975.7|313
1701853500000|2023-12-06 09:05:00|978.2|976.2|978.2|976.2|978.4|976.4|978.1|976.1|139
1701853800000|2023-12-06 09:10:00|978.3|976.3|978.4|976.4|978.5|976.5|978.2|976.2|80
1701854100000|2023-12-06 09:15:00|978.5|976.5|977.9|975.9|978.5|976.5|977.8|975.8|174
1701854400000|2023-12-06 09:20:00|978|976|977.6|975.6|978.1|976.1|977.6|975.6|119
1701854700000|2023-12-06 09:25:00|977.5|975.5|977.6|975.6|977.6|975.6|977.2|975.2|90
1701855000000|2023-12-06 09:30:00|977.7|975.7|977.3|975.3|977.8|975.8|977.1|975.1|243
1701855300000|2023-12-06 09:35:00|977.4|975.4|977|975|977.4|975.4|977|975|59
1701855600000|2023-12-06 09:40:00|976.9|974.9|976.8|974.8|977|975|976.7|974.7|60
1701855900000|2023-12-06 09:45:00|976.9|974.9|977.1|975.1|977.2|975.2|976.9|974.9|114
1701856200000|2023-12-06 09:50:00|977.2|975.2|977.2|975.2|977.4|975.4|977.1|975.1|99
1701856500000|2023-12-06 09:55:00|977.1|975.1|977.6|975.6|977.6|975.6|977.1|975.1|43
1701856800000|2023-12-06 10:00:00|977.5|975.5|977.5|975.5|977.6|975.6|977.4|975.4|53
1701857100000|2023-12-06 10:05:00|977.4|975.4|978.1|976.1|978.1|976.1|977.4|975.4|63
1701857400000|2023-12-06 10:10:00|978|976|977.9|975.9|978.1|976.1|977.8|975.8|77
1701857700000|2023-12-06 10:15:00|977.8|975.8|977.7|975.7|977.8|975.8|977.6|975.6|100
1701858000000|2023-12-06 10:20:00|977.6|975.6|977.6|975.6|977.7|975.7|977.5|975.5|102
1701858300000|2023-12-06 10:25:00|977.5|975.5|977.5|975.5|977.6|975.6|977.4|975.4|67
1701858600000|2023-12-06 10:30:00|977.6|975.6|977.7|975.7|977.9|975.9|977.5|975.5|38
1701858900000|2023-12-06 10:35:00|977.6|975.6|977.4|975.4|977.6|975.6|977.3|975.3|53
1701859200000|2023-12-06 10:40:00|977.5|975.5|977.7|975.7|977.7|975.7|977.5|975.5|25
1701859500000|2023-12-06 10:45:00|977.8|975.8|977.8|975.8|977.8|975.8|977.7|975.7|28
1701859800000|2023-12-06 10:50:00|977.7|975.7|977.8|975.8|977.9|975.9|977.7|975.7|34
1701860100000|2023-12-06 10:55:00|978|976|978|976|978.1|976.1|977.9|975.9|29
1701860400000|2023-12-06 11:00:00|977.9|975.9|978|976|978|976|977.9|975.9|48
1701860700000|2023-12-06 11:05:00|977.9|975.9|977.7|975.7|977.9|975.9|977.7|975.7|84
1701861000000|2023-12-06 11:10:00|977.6|975.6|977.5|975.5|977.6|975.6|977.3|975.3|74
1701861300000|2023-12-06 11:15:00|977.4|975.4|977.2|975.2|977.5|975.5|977.2|975.2|45
1701861600000|2023-12-06 11:20:00|977.1|975.1|977.1|975.1|977.4|975.4|977.1|975.1|54
1701861900000|2023-12-06 11:25:00|977|975|977|975|977.2|975.2|977|975|63
1701862200000|2023-12-06 11:30:00|976.9|974.9|977|975|977|975|976.7|974.7|111
1701862500000|2023-12-06 11:35:00|977.1|975.1|977|975|977.4|975.4|976.9|974.9|163
1701862800000|2023-12-06 11:40:00|976.9|974.9|977|975|977|975|976.8|974.8|53
1701863100000|2023-12-06 11:45:00|977.1|975.1|977.3|975.3|977.3|975.3|977.1|975.1|47
1701863400000|2023-12-06 11:50:00|||||||||29
1701863700000|2023-12-06 11:55:00|977.2|975.2|977.3|975.3|977.3|975.3|977.2|975.2|33
1701864000000|2023-12-06 12:00:00|977.2|975.2|977.4|975.4|977.5|975.5|977.2|975.2|45
1701864300000|2023-12-06 12:05:00|977.3|975.3|977|975|977.3|975.3|977|975|91
1701864600000|2023-12-06 12:10:00|977.1|975.1|977.1|975.1|977.4|975.4|977.1|975.1|47
1701864900000|2023-12-06 12:15:00|977|975|977.1|975.1|977.1|975.1|976.8|974.8|64
1701865200000|2023-12-06 12:20:00|977|975|976.9|974.9|977.1|975.1|976.8|974.8|78
1701865500000|2023-12-06 12:25:00|977|975|976.9|974.9|977|975|976.7|974.7|33
1701865800000|2023-12-06 12:30:00|976.8|974.8|977|975|977|975|976.8|974.8|27
1701866100000|2023-12-06 12:35:00|977.1|975.1|976.9|974.9|977.1|975.1|976.8|974.8|18
1701866400000|2023-12-06 12:40:00|977|975|977|975|977.1|975.1|976.9|974.9|27
1701866700000|2023-12-06 12:45:00|976.9|974.9|977|975|977|975|976.8|974.8|38
1701867000000|2023-12-06 12:50:00|976.9|974.9|977.2|975.2|977.2|975.2|976.9|974.9|18
1701867300000|2023-12-06 12:55:00|977.1|975.1|977.1|975.1|977.2|975.2|977.1|975.1|31
1701867600000|2023-12-06 13:00:00|977|975|977|975|977.2|975.2|976.8|974.8|67
1701867900000|2023-12-06 13:05:00|977.2|975.2|976.9|974.9|977.2|975.2|976.7|974.7|468
1701868200000|2023-12-06 13:10:00|976.8|974.8|976.9|974.9|977|975|976.6|974.6|234
1701868500000|2023-12-06 13:15:00|977.2|975.2|977.1|975.1|977.6|975.6|976.8|974.8|142
1701868800000|2023-12-06 13:20:00|977|975|977.3|975.3|977.4|975.4|977|975|71
1701869100000|2023-12-06 13:25:00|977.4|975.4|977.5|975.5|977.5|975.5|977.2|975.2|57
1701869400000|2023-12-06 13:30:00|977.6|975.6|978.3|976.3|978.7|976.7|977.6|975.6|246
1701869700000|2023-12-06 13:35:00|978.2|976.2|977.8|975.8|978.3|976.3|977.6|975.6|185
1701870000000|2023-12-06 13:40:00|977.9|975.9|978|976|978|976|977.7|975.7|84
1701870300000|2023-12-06 13:45:00|977.9|975.9|978.1|976.1|978.3|976.3|977.9|975.9|91
1701870600000|2023-12-06 13:50:00|977.9|975.9|978.1|976.1|978.3|976.3|977.9|975.9|43
1701870900000|2023-12-06 13:55:00|978.2|976.2|978.7|976.7|979|977|978.2|976.2|117
1701871200000|2023-12-06 14:00:00|978.8|976.8|978.8|976.8|979.2|977.2|978.8|976.8|208
1701871500000|2023-12-06 14:05:00|978.6|976.6|979.3|977.3|979.4|977.4|978.6|976.6|334
1701871800000|2023-12-06 14:10:00|979.2|977.2|979.3|977.3|979.5|977.5|979|977|318
1701872100000|2023-12-06 14:15:00|979.4|977.4|979.5|977.5|979.7|977.7|979.3|977.3|279
1701872400000|2023-12-06 14:20:00|979.6|977.6|980|978|980|978|979.4|977.4|268
1701872700000|2023-12-06 14:25:00|980.1|978.1|980.2|978.2|980.3|978.3|980|978|439
1701873000000|2023-12-06 14:30:00|979.5|979|979|978.5|979.9|979.4|978.7|978.2|2774
1701873300000|2023-12-06 14:35:00|978.9|978.4|978|977.5|978.9|978.4|977.8|977.3|1434
1701873600000|2023-12-06 14:40:00|977.9|977.4|978.1|977.6|978.6|978.1|977.3|976.8|933
1701873900000|2023-12-06 14:45:00|978|977.5|978.5|978|978.6|978.1|977.7|977.2|750
1701874200000|2023-12-06 14:50:00|978.6|978.1|978.4|977.9|979.2|978.7|978.4|977.9|2865
1701874500000|2023-12-06 14:55:00|978.5|978|978.4|977.9|978.9|978.4|978.2|977.7|827
1701874800000|2023-12-06 15:00:00|978.5|978|978.5|978|978.6|978.1|978|977.5|1061
1701875100000|2023-12-06 15:05:00|978.7|978.2|979.6|979.1|979.6|979.1|978.3|977.8|1864
1701875400000|2023-12-06 15:10:00|979.7|979.2|980|979.5|980.1|979.6|979.4|978.9|1338
1701875700000|2023-12-06 15:15:00|980.1|979.6|979.9|979.4|980.5|980|979.7|979.2|1491
1701876000000|2023-12-06 15:20:00|980|979.5|978.8|978.3|980.2|979.7|978.7|978.2|1212
1701876300000|2023-12-06 15:25:00|978.7|978.2|978.5|978|978.8|978.3|978|977.5|1218
1701876600000|2023-12-06 15:30:00|978.6|978.1|979.6|979.1|979.7|979.2|978.6|978.1|1326
1701876900000|2023-12-06 15:35:00|979.7|979.2|980|979.5|980.1|979.6|979.5|979|1023
1701877200000|2023-12-06 15:40:00|980.1|979.6|979.3|978.8|980.1|979.6|979.3|978.8|1245
1701877500000|2023-12-06 15:45:00|979.4|978.9|979.9|979.4|980|979.5|979.3|978.8|1111
1701877800000|2023-12-06 15:50:00|979.8|979.3|979.4|978.9|980|979.5|979.4|978.9|932
1701878100000|2023-12-06 15:55:00|979.5|979|979.6|979.1|979.8|979.3|979.3|978.8|736
1701878400000|2023-12-06 16:00:00|979.7|979.2|979.4|978.9|980.1|979.6|979|978.5|912
1701878700000|2023-12-06 16:05:00|979.5|979|978.9|978.4|979.6|979.1|978.8|978.3|747
1701879000000|2023-12-06 16:10:00|979|978.5|979.6|979.1|979.7|979.2|978.9|978.4|491
1701879300000|2023-12-06 16:15:00|979.4|978.9|978.8|978.3|979.4|978.9|978.8|978.3|424
1701879600000|2023-12-06 16:20:00|978.7|978.2|977.5|977|978.8|978.3|977.3|976.8|1140
1701879900000|2023-12-06 16:25:00|977.4|976.9|977.2|976.7|977.8|977.3|977.1|976.6|953
1701880200000|2023-12-06 16:30:00|977.3|976.8|976.1|975.6|977.5|977|976.1|975.6|1352
1701880500000|2023-12-06 16:35:00|976|975.5|976.8|976.3|976.9|976.4|976|975.5|605
1701880800000|2023-12-06 16:40:00|976.7|976.2|976.2|975.7|976.7|976.2|976.2|975.7|495
1701881100000|2023-12-06 16:45:00|976.3|975.8|976.8|976.3|976.9|976.4|976.3|975.8|848
1701881400000|2023-12-06 16:50:00|976.9|976.4|977|976.5|977.2|976.7|976.8|976.3|627
1701881700000|2023-12-06 16:55:00|976.9|976.4|977|976.5|977.2|976.7|976.7|976.2|414
1701882000000|2023-12-06 17:00:00|976.9|976.4|976.5|976|976.9|976.4|976.5|976|445
1701882300000|2023-12-06 17:05:00|976.6|976.1|976.9|976.4|977.2|976.7|976.5|976|318
1701882600000|2023-12-06 17:10:00|976.8|976.3|976.3|975.8|976.9|976.4|976.3|975.8|413
1701882900000|2023-12-06 17:15:00|976.2|975.7|976.3|975.8|976.5|976|975.9|975.4|260
1701883200000|2023-12-06 17:20:00|976.2|975.7|976|975.5|976.3|975.8|975.9|975.4|237
1701883500000|2023-12-06 17:25:00|976.1|975.6|975.7|975.2|976.2|975.7|975.6|975.1|847
1701883800000|2023-12-06 17:30:00|975.6|975.1|975.8|975.3|975.8|975.3|975.3|974.8|633
1701884100000|2023-12-06 17:35:00|975.9|975.4|975.8|975.3|976.2|975.7|975.8|975.3|451
1701884400000|2023-12-06 17:40:00|975.9|975.4|976|975.5|976|975.5|975.7|975.2|420
1701884700000|2023-12-06 17:45:00|976.1|975.6|975.6|975.1|976.1|975.6|975.5|975|724
1701885000000|2023-12-06 17:50:00|975.7|975.2|975.8|975.3|975.8|975.3|975.4|974.9|492
1701885300000|2023-12-06 17:55:00|975.7|975.2|975.2|974.7|975.7|975.2|975.1|974.6|568
1701885600000|2023-12-06 18:00:00|975.1|974.6|975.3|974.8|975.5|975|975.1|974.6|478
1701885900000|2023-12-06 18:05:00|975.2|974.7|974.8|974.3|975.2|974.7|974.6|974.1|704
1701886200000|2023-12-06 18:10:00|974.9|974.4|975|974.5|975.1|974.6|974.9|974.4|552
1701886500000|2023-12-06 18:15:00|975.1|974.6|975.1|974.6|975.1|974.6|974.7|974.2|564
1701886800000|2023-12-06 18:20:00|975.2|974.7|974.9|974.4|975.2|974.7|974.7|974.2|616
1701887100000|2023-12-06 18:25:00|974.8|974.3|975.4|974.9|975.6|975.1|974.7|974.2|716
1701887400000|2023-12-06 18:30:00|975.5|975|975.4|974.9|975.6|975.1|975.3|974.8|192
1701887700000|2023-12-06 18:35:00|975.5|975|975.5|975|975.5|975|975.4|974.9|120
1701888000000|2023-12-06 18:40:00|975.6|975.1|975.6|975.1|975.7|975.2|975.3|974.8|212
1701888300000|2023-12-06 18:45:00|975.5|975|975.6|975.1|975.6|975.1|975.4|974.9|106
1701888600000|2023-12-06 18:50:00|975.7|975.2|975.7|975.2|975.9|975.4|975.5|975|179
1701888900000|2023-12-06 18:55:00|975.8|975.3|975.9|975.4|976|975.5|975.8|975.3|135
1701889200000|2023-12-06 19:00:00|976|975.5|976|975.5|976|975.5|975.8|975.3|168
1701889500000|2023-12-06 19:05:00|976.1|975.6|975.9|975.4|976.1|975.6|975.9|975.4|219
1701889800000|2023-12-06 19:10:00|975.8|975.3|975.5|975|975.8|975.3|975.3|974.8|237
1701890100000|2023-12-06 19:15:00|975.6|975.1|975.1|974.6|975.7|975.2|975.1|974.6|123
1701890400000|2023-12-06 19:20:00|975|974.5|975|974.5|975|974.5|974.7|974.2|165
1701890700000|2023-12-06 19:25:00|975.1|974.6|974.3|973.8|975.1|974.6|974.3|973.8|244
1701891000000|2023-12-06 19:30:00|974.4|973.9|974.8|974.3|975|974.5|974.3|973.8|441
1701891300000|2023-12-06 19:35:00|974.9|974.4|974.8|974.3|975|974.5|974.7|974.2|353
1701891600000|2023-12-06 19:40:00|974.9|974.4|975.1|974.6|975.1|974.6|974.8|974.3|849
1701891900000|2023-12-06 19:45:00|975|974.5|975.2|974.7|975.2|974.7|975|974.5|593
1701892200000|2023-12-06 19:50:00|975.3|974.8|974.9|974.4|975.4|974.9|974.6|974.1|560
1701892500000|2023-12-06 19:55:00|975|974.5|975|974.5|975.2|974.7|974.9|974.4|590
1701892800000|2023-12-06 20:00:00|974.9|974.4|974.8|974.3|975.1|974.6|974.7|974.2|680
1701893100000|2023-12-06 20:05:00|974.9|974.4|974.8|974.3|975|974.5|974.6|974.1|690
1701893400000|2023-12-06 20:10:00|974.7|974.2|974.3|973.8|974.7|974.2|974.2|973.7|254
1701893700000|2023-12-06 20:15:00|974.4|973.9|973.9|973.4|974.4|973.9|973.8|973.3|375
1701894000000|2023-12-06 20:20:00|973.8|973.3|972.9|972.4|973.9|973.4|972.9|972.4|2076
1701894300000|2023-12-06 20:25:00|972.8|972.3|972.8|972.3|973|972.5|972.5|972|1988
1701894600000|2023-12-06 20:30:00|972.7|972.2|973.5|973|973.6|973.1|972.7|972.2|1810
1701894900000|2023-12-06 20:35:00|973.6|973.1|973|972.5|973.7|973.2|973|972.5|1947
1701895200000|2023-12-06 20:40:00|973.1|972.6|973.6|973.1|973.9|973.4|973.1|972.6|1872
1701895500000|2023-12-06 20:45:00|973.5|973|973.4|972.9|973.5|973|972.6|972.1|7003
1701895800000|2023-12-06 20:50:00|973.3|972.8|972.8|972.3|973.4|972.9|972.5|972|1851
1701896100000|2023-12-06 20:55:00|972.7|972.2|972.6|972.1|973|972.5|972.4|971.9|6628
1701896400000|2023-12-06 21:00:00|973.3|971.3|973.9|971.9|973.9|971.9|973.2|971.2|1261
1701896700000|2023-12-06 21:05:00|973.8|971.8|973.6|971.6|973.9|971.9|973.5|971.5|442
1701897000000|2023-12-06 21:10:00|973.5|971.5|973.6|971.6|973.6|971.6|973.5|971.5|58
1701897300000|2023-12-06 21:15:00|973.5|971.5|973.2|971.2|973.5|971.5|973.2|971.2|45
1701897600000|2023-12-06 21:20:00|973.3|971.3|973.1|971.1|973.3|971.3|972.9|970.9|37
1701897900000|2023-12-06 21:25:00|973.2|971.2|973|971|973.2|971.2|973|971|7
1701898500000|2023-12-06 21:35:00|973.3|971.3|973.1|971.1|973.4|971.4|973.1|971.1|12
1701898800000|2023-12-06 21:40:00|973.2|971.2|973.2|971.2|973.2|971.2|973.2|971.2|2
1701899100000|2023-12-06 21:45:00|973.1|971.1|973|971|973.1|971.1|973|971|215
1701899400000|2023-12-06 21:50:00|972.9|970.9|973|971|973.1|971.1|972.9|970.9|14
1701899700000|2023-12-06 21:55:00|973.1|971.1|972.8|970.8|973.1|971.1|972.8|970.8|41
1701903000000|2023-12-06 22:50:00|973.9|971.9|973.9|971.9|973.9|971.9|973.9|971.9|1
1701903600000|2023-12-06 23:00:00|972.6|970.6|972.6|970.6|972.8|970.8|972.1|970.1|0
1701903900000|2023-12-06 23:05:00|972.7|970.7|972.6|970.6|972.8|970.8|972.4|970.4|0
1701904200000|2023-12-06 23:10:00|972.7|970.7|972.7|970.7|972.7|970.7|972.6|970.6|0
1701904500000|2023-12-06 23:15:00|972.6|970.6|972.8|970.8|972.8|970.8|972.6|970.6|0
1701904800000|2023-12-06 23:20:00|972.9|970.9|972.7|970.7|972.9|970.9|972.7|970.7|0
1701905100000|2023-12-06 23:25:00|972.6|970.6|972.8|970.8|972.8|970.8|972.6|970.6|0
1701905400000|2023-12-06 23:30:00|972.7|970.7|972.8|970.8|972.8|970.8|972.6|970.6|0
1701905700000|2023-12-06 23:35:00|972.9|970.9|972.7|970.7|973|971|972.7|970.7|0
1701906000000|2023-12-06 23:40:00|972.6|970.6|972.8|970.8|973|971|972.6|970.6|0
1701906300000|2023-12-06 23:45:00|972.9|970.9|972.6|970.6|973|971|972.6|970.6|0
1701906600000|2023-12-06 23:50:00|972.7|970.7|972.4|970.4|972.7|970.7|972.3|970.3|0
1701906900000|2023-12-06 23:55:00|972.5|970.5|972.6|970.6|972.6|970.6|972.4|970.4|0
1701907200000|2023-12-07 00:00:00|972.5|970.5|972.8|970.8|972.8|970.8|972.5|970.5|0
1701907500000|2023-12-07 00:05:00|972.7|970.7|972.9|970.9|973|971|972.6|970.6|0
1701907800000|2023-12-07 00:10:00|972.8|970.8|972.6|970.6|972.8|970.8|972.6|970.6|0
1701908100000|2023-12-07 00:15:00|972.7|970.7|972.5|970.5|973|971|972.4|970.4|0
1701908400000|2023-12-07 00:20:00|972.6|970.6|972.4|970.4|972.6|970.6|972.2|970.2|0
1701908700000|2023-12-07 00:25:00|972.5|970.5|972.3|970.3|972.5|970.5|972.2|970.2|0
1701909000000|2023-12-07 00:30:00|972.4|970.4|972.5|970.5|972.5|970.5|972.4|970.4|0
1701909300000|2023-12-07 00:35:00|972.6|970.6|972.9|970.9|972.9|970.9|972.6|970.6|0
1701909600000|2023-12-07 00:40:00|972.8|970.8|972.7|970.7|972.9|970.9|972.6|970.6|0
1701909900000|2023-12-07 00:45:00|972.8|970.8|972.8|970.8|972.8|970.8|972.6|970.6|0
1701910200000|2023-12-07 00:50:00|972.7|970.7|972.6|970.6|972.7|970.7|972.5|970.5|0
1701910500000|2023-12-07 00:55:00|972.5|970.5|972.3|970.3|972.6|970.6|972.3|970.3|0
1701910800000|2023-12-07 01:00:00|972.4|970.4|973.4|971.4|974.1|972.1|971.7|969.7|84
1701911100000|2023-12-07 01:05:00|973.1|971.1|972.8|970.8|973.4|971.4|972.8|970.8|11
1701911400000|2023-12-07 01:10:00|973.3|971.3|973|971|973.3|971.3|972.7|970.7|11
1701911700000|2023-12-07 01:15:00|972.9|970.9|972.1|970.1|972.9|970.9|972|970|39
1701912000000|2023-12-07 01:20:00|972.8|970.8|972.8|970.8|973.1|971.1|972.6|970.6|22
1701912300000|2023-12-07 01:25:00|972.6|970.6|971.4|969.4|972.6|970.6|971.4|969.4|34
1701912600000|2023-12-07 01:30:00|971.5|969.5|972|970|972|970|970.5|968.5|41
1701912900000|2023-12-07 01:35:00|972.1|970.1|971.6|969.6|972.5|970.5|971.4|969.4|34
1701913200000|2023-12-07 01:40:00|971.7|969.7|970.9|968.9|971.9|969.9|970.6|968.6|29
1701913500000|2023-12-07 01:45:00|970.5|968.5|969.4|967.4|971.1|969.1|969.3|967.3|45
1701913800000|2023-12-07 01:50:00|969.2|967.2|968.1|966.1|969.4|967.4|968|966|50
1701914100000|2023-12-07 01:55:00|968.2|966.2|968.9|966.9|968.9|966.9|967.6|965.6|71
1701914400000|2023-12-07 02:00:00|969|967|968.5|966.5|969.2|967.2|968|966|43
1701914700000|2023-12-07 02:05:00|968.2|966.2|968.6|966.6|968.6|966.6|968|966|17
1701915000000|2023-12-07 02:10:00|968.7|966.7|969.3|967.3|969.4|967.4|968.5|966.5|11
1701915300000|2023-12-07 02:15:00|969|967|968.5|966.5|969|967|968.5|966.5|17
1701915600000|2023-12-07 02:20:00|968.6|966.6|968.7|966.7|968.9|966.9|968.3|966.3|27
1701915900000|2023-12-07 02:25:00|968.9|966.9|969.2|967.2|969.2|967.2|968.8|966.8|17
1701916200000|2023-12-07 02:30:00|968.9|966.9|969.8|967.8|970|968|968.6|966.6|30
1701916500000|2023-12-07 02:35:00|969.5|967.5|969.3|967.3|969.5|967.5|968.7|966.7|14
1701916800000|2023-12-07 02:40:00|968.9|966.9|968.8|966.8|969.1|967.1|968.8|966.8|21
1701917100000|2023-12-07 02:45:00|968.9|966.9|968|966|968.9|966.9|967.8|965.8|139
1701917400000|2023-12-07 02:50:00|967.9|965.9|968.1|966.1|968.3|966.3|967.9|965.9|31
1701917700000|2023-12-07 02:55:00|968.2|966.2|968.9|966.9|968.9|966.9|968.2|966.2|33
1701918000000|2023-12-07 03:00:00|969|967|968.6|966.6|969|967|968.6|966.6|10
1701918300000|2023-12-07 03:05:00|968.4|966.4|968.1|966.1|968.6|966.6|968|966|41
1701918600000|2023-12-07 03:10:00|967.9|965.9|968.5|966.5|968.5|966.5|967.7|965.7|126
1701918900000|2023-12-07 03:15:00|968.3|966.3|968.5|966.5|968.9|966.9|968.3|966.3|51
1701919200000|2023-12-07 03:20:00|968.7|966.7|969.2|967.2|969.2|967.2|968.6|966.6|21
1701919500000|2023-12-07 03:25:00|968.9|966.9|969.3|967.3|969.4|967.4|968.7|966.7|22
1701919800000|2023-12-07 03:30:00|969.1|967.1|969.3|967.3|969.3|967.3|969.1|967.1|18
1701920100000|2023-12-07 03:35:00|969.4|967.4|969.3|967.3|969.6|967.6|969.2|967.2|25
1701920400000|2023-12-07 03:40:00|968.7|966.7|968.6|966.6|968.7|966.7|968.6|966.6|13
1701920700000|2023-12-07 03:45:00|968.7|966.7|968.3|966.3|968.7|966.7|968.1|966.1|23
1701921000000|2023-12-07 03:50:00|968.2|966.2|968.2|966.2|968.2|966.2|968|966|23
1701921300000|2023-12-07 03:55:00|968.1|966.1|968.4|966.4|968.5|966.5|968.1|966.1|38
1701921600000|2023-12-07 04:00:00|968.5|966.5|968.9|966.9|968.9|966.9|968.5|966.5|18
1701921900000|2023-12-07 04:05:00|968.8|966.8|968.9|966.9|968.9|966.9|968.8|966.8|16
1701922200000|2023-12-07 04:10:00|969.1|967.1|968.9|966.9|969.1|967.1|968.9|966.9|23
1701922500000|2023-12-07 04:15:00|968.6|966.6|968.5|966.5|968.9|966.9|968.5|966.5|36
1701922800000|2023-12-07 04:20:00|968.7|966.7|969|967|969|967|968.7|966.7|15
1701923100000|2023-12-07 04:25:00|968.9|966.9|969.1|967.1|969.1|967.1|968.6|966.6|13
1701923400000|2023-12-07 04:30:00|968.9|966.9|968.9|966.9|968.9|966.9|968.6|966.6|23
1701923700000|2023-12-07 04:35:00|968.7|966.7|968.6|966.6|968.7|966.7|968.6|966.6|10
1701924000000|2023-12-07 04:40:00|968.8|966.8|968.5|966.5|968.8|966.8|968.5|966.5|29
1701924300000|2023-12-07 04:45:00|968.4|966.4|968.5|966.5|968.5|966.5|968.3|966.3|18
1701924600000|2023-12-07 04:50:00|968.3|966.3|968.3|966.3|968.4|966.4|968.2|966.2|95
1701924900000|2023-12-07 04:55:00|968.2|966.2|968.5|966.5|968.5|966.5|968.2|966.2|19
1701925200000|2023-12-07 05:00:00|968.7|966.7|968.9|966.9|969.3|967.3|968.4|966.4|46
1701925500000|2023-12-07 05:05:00|968.8|966.8|968.7|966.7|969.1|967.1|968.7|966.7|62
1701925800000|2023-12-07 05:10:00|968.8|966.8|969|967|969.3|967.3|968.6|966.6|69
1701926100000|2023-12-07 05:15:00|969.1|967.1|969.5|967.5|969.5|967.5|968.8|966.8|31
1701926400000|2023-12-07 05:20:00|969.6|967.6|969.7|967.7|970.4|968.4|969.6|967.6|66
1701926700000|2023-12-07 05:25:00|969.8|967.8|968.9|966.9|969.8|967.8|968.9|966.9|48
1701927000000|2023-12-07 05:30:00|969|967|968.8|966.8|969.6|967.6|968.8|966.8|47
1701927300000|2023-12-07 05:35:00|968.9|966.9|969.3|967.3|969.4|967.4|968.8|966.8|33
1701927600000|2023-12-07 05:40:00|969.2|967.2|969.1|967.1|969.4|967.4|969|967|42
1701927900000|2023-12-07 05:45:00|969|967|968.9|966.9|969|967|968.9|966.9|16
1701928200000|2023-12-07 05:50:00|969|967|968.9|966.9|969|967|968.5|966.5|47
1701928500000|2023-12-07 05:55:00|969|967|969.4|967.4|969.7|967.7|969|967|52
1701928800000|2023-12-07 06:00:00|969.5|967.5|969.3|967.3|969.6|967.6|968.8|966.8|43
1701929100000|2023-12-07 06:05:00|969.4|967.4|969.3|967.3|969.6|967.6|968.9|966.9|24
1701929400000|2023-12-07 06:10:00|969.1|967.1|969.2|967.2|969.2|967.2|969.1|967.1|13
1701929700000|2023-12-07 06:15:00|969.4|967.4|970.1|968.1|970.1|968.1|969.3|967.3|62
1701930000000|2023-12-07 06:20:00|970.2|968.2|970.4|968.4|970.5|968.5|970|968|39
1701930300000|2023-12-07 06:25:00|970.6|968.6|970.4|968.4|970.8|968.8|970.4|968.4|47
1701930600000|2023-12-07 06:30:00|970.5|968.5|970.6|968.6|970.6|968.6|970|968|60
1701930900000|2023-12-07 06:35:00|970.4|968.4|970.4|968.4|970.5|968.5|970.2|968.2|42
1701931200000|2023-12-07 06:40:00|970.3|968.3|970|968|970.4|968.4|970|968|21
1701931500000|2023-12-07 06:45:00|969.9|967.9|969.4|967.4|969.9|967.9|969.3|967.3|37
1701931800000|2023-12-07 06:50:00|969.3|967.3|969.2|967.2|969.6|967.6|969.1|967.1|32
1701932100000|2023-12-07 06:55:00|969|967|969.2|967.2|969.3|967.3|969|967|35
1701932400000|2023-12-07 07:00:00|969.3|967.3|969.2|967.2|969.4|967.4|969|967|121
1701932700000|2023-12-07 07:05:00|969.1|967.1|969.4|967.4|969.7|967.7|969|967|135
1701933000000|2023-12-07 07:10:00|969.3|967.3|969.8|967.8|969.8|967.8|969.3|967.3|81
1701933300000|2023-12-07 07:15:00|970|968|970|968|970.1|968.1|969.6|967.6|54
1701933600000|2023-12-07 07:20:00|969.9|967.9|970.3|968.3|970.4|968.4|969.9|967.9|88
1701933900000|2023-12-07 07:25:00|970.2|968.2|970.3|968.3|970.4|968.4|969.9|967.9|101
1701934200000|2023-12-07 07:30:00|970.4|968.4|970.8|968.8|971|969|970.3|968.3|112
1701934500000|2023-12-07 07:35:00|970.7|968.7|971|969|971.3|969.3|970.7|968.7|119
1701934800000|2023-12-07 07:40:00|971.1|969.1|971.4|969.4|971.4|969.4|971.1|969.1|75
1701935100000|2023-12-07 07:45:00|971.5|969.5|971.9|969.9|972.2|970.2|971.4|969.4|97
1701935400000|2023-12-07 07:50:00|972|970|971.2|969.2|972|970|971.2|969.2|71
1701935700000|2023-12-07 07:55:00|971.1|969.1|971.5|969.5|971.5|969.5|971|969|141
1701936000000|2023-12-07 08:00:00|971.6|969.6|972.3|970.3|972.3|970.3|971.5|969.5|497
1701936300000|2023-12-07 08:05:00|972.2|970.2|971.8|969.8|972.3|970.3|971.6|969.6|343
1701936600000|2023-12-07 08:10:00|971.7|969.7|972.6|970.6|972.6|970.6|971.5|969.5|325
1701936900000|2023-12-07 08:15:00|972.5|970.5|972.2|970.2|972.6|970.6|971.7|969.7|206
1701937200000|2023-12-07 08:20:00|972.3|970.3|972.3|970.3|972.4|970.4|971.8|969.8|183
1701937500000|2023-12-07 08:25:00|972.2|970.2|972.1|970.1|972.4|970.4|972|970|184
1701937800000|2023-12-07 08:30:00|972|970|971.9|969.9|972.1|970.1|971.7|969.7|258
1701938100000|2023-12-07 08:35:00|971.8|969.8|971.8|969.8|971.9|969.9|971.7|969.7|131
1701938400000|2023-12-07 08:40:00|971.9|969.9|971.6|969.6|971.9|969.9|971.6|969.6|112
1701938700000|2023-12-07 08:45:00|971.5|969.5|971.2|969.2|971.6|969.6|971.1|969.1|317
1701939000000|2023-12-07 08:50:00|971.3|969.3|971.1|969.1|971.4|969.4|971|969|224
1701939300000|2023-12-07 08:55:00|971.2|969.2|971.1|969.1|971.3|969.3|971|969|122
1701939600000|2023-12-07 09:00:00|971.2|969.2|971.8|969.8|971.8|969.8|971.1|969.1|319
1701939900000|2023-12-07 09:05:00|971.9|969.9|971.9|969.9|972.2|970.2|971.9|969.9|211
1701940200000|2023-12-07 09:10:00|972|970|971.6|969.6|972.1|970.1|971.6|969.6|152
1701940500000|2023-12-07 09:15:00|971.5|969.5|971.3|969.3|971.6|969.6|971.2|969.2|194
1701940800000|2023-12-07 09:20:00|971.2|969.2|971.1|969.1|971.2|969.2|970.8|968.8|219
1701941100000|2023-12-07 09:25:00|971.2|969.2|971.5|969.5|971.6|969.6|971.2|969.2|97
1701941400000|2023-12-07 09:30:00|971.6|969.6|971.8|969.8|972|970|971.5|969.5|407
1701941700000|2023-12-07 09:35:00|971.9|969.9|972|970|972.1|970.1|971.8|969.8|244
1701942000000|2023-12-07 09:40:00|972.1|970.1|972.3|970.3|972.3|970.3|972|970|151
1701942300000|2023-12-07 09:45:00|972.2|970.2|972.1|970.1|972.2|970.2|972|970|108
1701942600000|2023-12-07 09:50:00|972.2|970.2|972.5|970.5|972.7|970.7|972.1|970.1|121
1701942900000|2023-12-07 09:55:00|972.6|970.6|972.9|970.9|972.9|970.9|972.5|970.5|175
1701943200000|2023-12-07 10:00:00|973|971|972.9|970.9|973|971|972.7|970.7|87
1701943500000|2023-12-07 10:05:00|972.8|970.8|972.6|970.6|973|971|972.6|970.6|244
1701943800000|2023-12-07 10:10:00|972.7|970.7|972.6|970.6|972.8|970.8|972.6|970.6|165
1701944100000|2023-12-07 10:15:00|972.5|970.5|973|971|973|971|972.5|970.5|76
1701944400000|2023-12-07 10:20:00|973.1|971.1|973.1|971.1|973.3|971.3|973|971|67
1701944700000|2023-12-07 10:25:00|973|971|972.8|970.8|973|971|972.7|970.7|48
1701945000000|2023-12-07 10:30:00|972.6|970.6|972.3|970.3|972.7|970.7|972.2|970.2|64
1701945300000|2023-12-07 10:35:00|972.2|970.2|971.7|969.7|972.2|970.2|971.6|969.6|514
1701945600000|2023-12-07 10:40:00|971.6|969.6|972.4|970.4|972.4|970.4|971.6|969.6|94
1701945900000|2023-12-07 10:45:00|972.2|970.2|972.6|970.6|972.6|970.6|972.2|970.2|238
1701946200000|2023-12-07 10:50:00|972.5|970.5|972.5|970.5|972.5|970.5|972.5|970.5|21
1701946500000|2023-12-07 10:55:00|972.8|970.8|973|971|973|971|972.7|970.7|42
1701946800000|2023-12-07 11:00:00|973.1|971.1|973|971|973.4|971.4|973|971|33
1701947100000|2023-12-07 11:05:00|973.1|971.1|973.1|971.1|973.1|971.1|973|971|10
1701947400000|2023-12-07 11:10:00|973|971|973|971|973|971|973|971|11
1701947700000|2023-12-07 11:15:00|972.9|970.9|972.9|970.9|972.9|970.9|972.8|970.8|18
1701948000000|2023-12-07 11:20:00|973|971|972.5|970.5|973.2|971.2|972.5|970.5|151
1701948300000|2023-12-07 11:25:00|972.4|970.4|972.9|970.9|972.9|970.9|972.4|970.4|42
1701948600000|2023-12-07 11:30:00|972.8|970.8|972.8|970.8|973.1|971.1|972.6|970.6|166
1701948900000|2023-12-07 11:35:00|972.9|970.9|972.9|970.9|973.1|971.1|972.9|970.9|43
1701949200000|2023-12-07 11:40:00|973|971|973.1|971.1|973.2|971.2|973|971|51
1701949500000|2023-12-07 11:45:00|973.2|971.2|973.1|971.1|973.2|971.2|973.1|971.1|15
1701949800000|2023-12-07 11:50:00|973|971|973.2|971.2|973.3|971.3|973|971|58
1701950100000|2023-12-07 11:55:00|973.3|971.3|973.2|971.2|973.3|971.3|973.1|971.1|79
1701950400000|2023-12-07 12:00:00|973.1|971.1|973.1|971.1|973.4|971.4|973|971|88
1701950700000|2023-12-07 12:05:00|973|971|972.9|970.9|973|971|972.8|970.8|57
1701951000000|2023-12-07 12:10:00|972.8|970.8|972.6|970.6|972.9|970.9|972.5|970.5|46
1701951300000|2023-12-07 12:15:00|972.7|970.7|972.7|970.7|972.7|970.7|972.6|970.6|34
1701951600000|2023-12-07 12:20:00|972.6|970.6|972.5|970.5|972.7|970.7|972.4|970.4|50
1701951900000|2023-12-07 12:25:00|972.3|970.3|972.4|970.4|972.6|970.6|972.3|970.3|108
1701952200000|2023-12-07 12:30:00|972.3|970.3|972.5|970.5|972.5|970.5|972.2|970.2|1339
1701952500000|2023-12-07 12:35:00|972.7|970.7|972.7|970.7|973|971|972.5|970.5|62
1701952800000|2023-12-07 12:40:00|972.6|970.6|972.8|970.8|972.8|970.8|972.6|970.6|34
1701953100000|2023-12-07 12:45:00|972.9|970.9|973|971|973.2|971.2|972.9|970.9|22
1701953400000|2023-12-07 12:50:00|972.9|970.9|973|971|973|971|972.9|970.9|163
1701953700000|2023-12-07 12:55:00|973.1|971.1|973.4|971.4|973.4|971.4|973.1|971.1|440
1701954000000|2023-12-07 13:00:00|973.3|971.3|973.7|971.7|973.7|971.7|973|971|384
1701954300000|2023-12-07 13:05:00|973.6|971.6|974|972|974|972|973.6|971.6|214
1701954600000|2023-12-07 13:10:00|973.9|971.9|973.7|971.7|974|972|973.6|971.6|438
1701954900000|2023-12-07 13:15:00|973.8|971.8|974.2|972.2|974.2|972.2|973.8|971.8|210
1701955200000|2023-12-07 13:20:00|974.3|972.3|974.2|972.2|974.6|972.6|974.1|972.1|434
1701955500000|2023-12-07 13:25:00|974.3|972.3|974.7|972.7|974.7|972.7|974.3|972.3|260
1701955800000|2023-12-07 13:30:00|974.5|972.5|974|972|974.5|972.5|973.5|971.5|738
1701956100000|2023-12-07 13:35:00|973.9|971.9|975.1|973.1|975.1|973.1|973.9|971.9|379
1701956400000|2023-12-07 13:40:00|975|973|975.9|973.9|975.9|973.9|975|973|627
1701956700000|2023-12-07 13:45:00|975.8|973.8|976.3|974.3|976.6|974.6|975.7|973.7|635
1701957000000|2023-12-07 13:50:00|976.4|974.4|976.9|974.9|977.3|975.3|976.3|974.3|777
1701957300000|2023-12-07 13:55:00|976.8|974.8|976.5|974.5|977|975|976.5|974.5|421
1701957600000|2023-12-07 14:00:00|976.7|974.7|976.2|974.2|976.7|974.7|976.2|974.2|238
1701957900000|2023-12-07 14:05:00|976.4|974.4|976.4|974.4|976.6|974.6|976.3|974.3|512
1701958200000|2023-12-07 14:10:00|976.3|974.3|976.6|974.6|976.6|974.6|976.2|974.2|480
1701958500000|2023-12-07 14:15:00|976.7|974.7|976.2|974.2|976.7|974.7|976|974|402
1701958800000|2023-12-07 14:20:00|976.3|974.3|976.2|974.2|976.3|974.3|975.8|973.8|1382
1701959100000|2023-12-07 14:25:00|976.1|974.1|976.4|974.4|976.7|974.7|976|974|388
1701959400000|2023-12-07 14:30:00|975.6|975.1|974.9|974.4|975.8|975.3|974.9|974.4|2460
1701959700000|2023-12-07 14:35:00|974.8|974.3|974.7|974.2|975.2|974.7|974.2|973.7|1708
1701960000000|2023-12-07 14:40:00|974.6|974.1|973.8|973.3|975|974.5|973.7|973.2|2547
1701960300000|2023-12-07 14:45:00|973.9|973.4|973.2|972.7|974|973.5|972.9|972.4|3360
1701960600000|2023-12-07 14:50:00|973.3|972.8|973.2|972.7|974|973.5|972.9|972.4|1138
1701960900000|2023-12-07 14:55:00|973.3|972.8|972.7|972.2|973.3|972.8|972.6|972.1|2122
1701961200000|2023-12-07 15:00:00|972.6|972.1|973.8|973.3|973.8|973.3|972.5|972|993
1701961500000|2023-12-07 15:05:00|973.7|973.2|972.9|972.4|974.3|973.8|972.8|972.3|1917
1701961800000|2023-12-07 15:10:00|973|972.5|973.8|973.3|974|973.5|972.7|972.2|1385
1701962100000|2023-12-07 15:15:00|974|973.5|975.1|974.6|975.1|974.6|973.8|973.3|1084
1701962400000|2023-12-07 15:20:00|975.2|974.7|975.4|974.9|975.6|975.1|975.2|974.7|1050
1701962700000|2023-12-07 15:25:00|975.3|974.8|975.5|975|975.6|975.1|975.2|974.7|1135
1701963000000|2023-12-07 15:30:00|975.4|974.9|975.3|974.8|975.7|975.2|975.2|974.7|708
1701963300000|2023-12-07 15:35:00|975.4|974.9|975.8|975.3|976|975.5|975.3|974.8|1249
1701963600000|2023-12-07 15:40:00|975.7|975.2|975.5|975|975.8|975.3|974.8|974.3|1011
1701963900000|2023-12-07 15:45:00|975.4|974.9|975.6|975.1|975.7|975.2|975|974.5|1313
1701964200000|2023-12-07 15:50:00|975.5|975|975|974.5|975.6|975.1|974.9|974.4|2055
1701964500000|2023-12-07 15:55:00|974.9|974.4|975.3|974.8|975.4|974.9|974.9|974.4|936
1701964800000|2023-12-07 16:00:00|975.4|974.9|975.7|975.2|975.9|975.4|975.1|974.6|841
1701965100000|2023-12-07 16:05:00|975.6|975.1|975.6|975.1|975.9|975.4|975.2|974.7|713
1701965400000|2023-12-07 16:10:00|975.5|975|974.7|974.2|975.6|975.1|974.7|974.2|1437
1701965700000|2023-12-07 16:15:00|974.6|974.1|973.5|973|974.7|974.2|973.2|972.7|1215
1701966000000|2023-12-07 16:20:00|973.4|972.9|973.8|973.3|974.2|973.7|973.4|972.9|841
1701966300000|2023-12-07 16:25:00|973.9|973.4|973.8|973.3|973.9|973.4|973.6|973.1|1348
1701966600000|2023-12-07 16:30:00|973.9|973.4|974.2|973.7|974.5|974|973.7|973.2|1026
1701966900000|2023-12-07 16:35:00|974.3|973.8|974.7|974.2|974.7|974.2|974|973.5|719
1701967200000|2023-12-07 16:40:00|974.8|974.3|975.1|974.6|975.1|974.6|974.5|974|476
1701967500000|2023-12-07 16:45:00|975.2|974.7|975.4|974.9|975.6|975.1|975.1|974.6|488
1701967800000|2023-12-07 16:50:00|975.5|975|975.7|975.2|975.8|975.3|975.2|974.7|486
1701968100000|2023-12-07 16:55:00|975.8|975.3|975.4|974.9|975.8|975.3|975.2|974.7|265
1701968400000|2023-12-07 17:00:00|975.5|975|975.2|974.7|975.6|975.1|975|974.5|252
1701968700000|2023-12-07 17:05:00|975.1|974.6|974.8|974.3|975.2|974.7|974.7|974.2|268
1701969000000|2023-12-07 17:10:00|974.9|974.4|974.5|974|975|974.5|974.4|973.9|291
1701969300000|2023-12-07 17:15:00|974.6|974.1|975.3|974.8|975.3|974.8|974.4|973.9|312
1701969600000|2023-12-07 17:20:00|975.2|974.7|975.3|974.8|975.6|975.1|975.2|974.7|638
1701969900000|2023-12-07 17:25:00|975.4|974.9|975.7|975.2|975.7|975.2|975.4|974.9|364
1701970200000|2023-12-07 17:30:00|975.6|975.1|975.9|975.4|975.9|975.4|975.6|975.1|502
1701970500000|2023-12-07 17:35:00|975.8|975.3|975.9|975.4|975.9|975.4|975.6|975.1|442
1701970800000|2023-12-07 17:40:00|976|975.5|976.4|975.9|976.5|976|975.9|975.4|529
1701971100000|2023-12-07 17:45:00|976.5|976|976.3|975.8|977.2|976.7|976.3|975.8|1493
1701971400000|2023-12-07 17:50:00|976.5|976|976.4|975.9|976.8|976.3|976.3|975.8|393
1701971700000|2023-12-07 17:55:00|976.5|976|976.5|976|977|976.5|976.3|975.8|373
1701972000000|2023-12-07 18:00:00|976.4|975.9|976.3|975.8|976.6|976.1|976.2|975.7|922
1701972300000|2023-12-07 18:05:00|976.4|975.9|977|976.5|977|976.5|976.3|975.8|1011
1701972600000|2023-12-07 18:10:00|976.9|976.4|977.2|976.7|977.3|976.8|976.9|976.4|876
1701972900000|2023-12-07 18:15:00|977.3|976.8|977.1|976.6|977.3|976.8|976.8|976.3|400
1701973200000|2023-12-07 18:20:00|977.2|976.7|977.4|976.9|977.4|976.9|976.9|976.4|559
1701973500000|2023-12-07 18:25:00|977.3|976.8|977.2|976.7|977.4|976.9|977|976.5|434
1701973800000|2023-12-07 18:30:00|977.1|976.6|977|976.5|977.3|976.8|976.9|976.4|626
1701974100000|2023-12-07 18:35:00|977.1|976.6|977|976.5|977.4|976.9|976.9|976.4|942
1701974400000|2023-12-07 18:40:00|977.1|976.6|977.1|976.6|977.3|976.8|977|976.5|292
1701974700000|2023-12-07 18:45:00|977.2|976.7|977|976.5|977.2|976.7|976.9|976.4|240
1701975000000|2023-12-07 18:50:00|976.9|976.4|977|976.5|977.2|976.7|976.9|976.4|1230
1701975300000|2023-12-07 18:55:00|977.1|976.6|976.6|976.1|977.1|976.6|976.6|976.1|503
1701975600000|2023-12-07 19:00:00|976.5|976|976.9|976.4|977|976.5|976.5|976|268
1701975900000|2023-12-07 19:05:00|976.8|976.3|977.2|976.7|977.2|976.7|976.7|976.2|202
1701976200000|2023-12-07 19:10:00|977.1|976.6|977|976.5|977.3|976.8|976.9|976.4|235
1701976500000|2023-12-07 19:15:00|976.9|976.4|977.6|977.1|977.6|977.1|976.9|976.4|1069
1701976800000|2023-12-07 19:20:00|977.7|977.2|977.5|977|977.8|977.3|977.3|976.8|804
1701977100000|2023-12-07 19:25:00|977.6|977.1|977.5|977|977.6|977.1|977.2|976.7|884
1701977400000|2023-12-07 19:30:00|977.4|976.9|976.9|976.4|977.4|976.9|976.9|976.4|853
1701977700000|2023-12-07 19:35:00|977|976.5|977.3|976.8|977.4|976.9|976.9|976.4|301
1701978000000|2023-12-07 19:40:00|977.4|976.9|977.1|976.6|977.5|977|977|976.5|322
1701978300000|2023-12-07 19:45:00|977|976.5|977.3|976.8|977.3|976.8|977|976.5|250
1701978600000|2023-12-07 19:50:00|977.2|976.7|977.1|976.6|977.2|976.7|977|976.5|263
1701978900000|2023-12-07 19:55:00|977|976.5|976.8|976.3|977.1|976.6|976.8|976.3|343
1701979200000|2023-12-07 20:00:00|976.7|976.2|976.6|976.1|977|976.5|976.6|976.1|588
1701979500000|2023-12-07 20:05:00|976.7|976.2|976.9|976.4|977|976.5|976.7|976.2|293
1701979800000|2023-12-07 20:10:00|976.8|976.3|976.6|976.1|976.9|976.4|976.4|975.9|607
1701980100000|2023-12-07 20:15:00|976.7|976.2|977|976.5|977|976.5|976.7|976.2|301
1701980400000|2023-12-07 20:20:00|977.1|976.6|976.8|976.3|977.1|976.6|976.7|976.2|348
1701980700000|2023-12-07 20:25:00|976.7|976.2|976.7|976.2|977|976.5|976.7|976.2|403
1701981000000|2023-12-07 20:30:00|976.8|976.3|976.4|975.9|977|976.5|976.4|975.9|499
1701981300000|2023-12-07 20:35:00|976.3|975.8|976.7|976.2|976.8|976.3|976.3|975.8|581
1701981600000|2023-12-07 20:40:00|976.8|976.3|976.8|976.3|976.9|976.4|976.6|976.1|508
1701981900000|2023-12-07 20:45:00|976.7|976.2|976.9|976.4|976.9|976.4|976.5|976|696
1701982200000|2023-12-07 20:50:00|977|976.5|977.3|976.8|977.3|976.8|976.9|976.4|1472
1701982500000|2023-12-07 20:55:00|977.4|976.9|977.2|976.7|977.4|976.9|976.9|976.4|12175
1701982800000|2023-12-07 21:00:00|977.9|975.9|977.7|975.7|978|976|977.6|975.6|975
1701983100000|2023-12-07 21:05:00|977.6|975.6|977.4|975.4|977.6|975.6|977.4|975.4|358
1701983400000|2023-12-07 21:10:00|977.5|975.5|977.5|975.5|977.5|975.5|977.3|975.3|155
1701983700000|2023-12-07 21:15:00|977.6|975.6|978|976|978|976|977.5|975.5|238
1701984000000|2023-12-07 21:20:00|977.8|975.8|977.8|975.8|978|976|977.6|975.6|53
1701984300000|2023-12-07 21:25:00|977.7|975.7|977.6|975.6|977.7|975.7|977.5|975.5|66
1701984600000|2023-12-07 21:30:00|977.3|975.3|977.3|975.3|977.3|975.3|977.3|975.3|1
1701984900000|2023-12-07 21:35:00|||||||||1
1701985200000|2023-12-07 21:40:00|977.4|975.4|977.5|975.5|977.6|975.6|977.4|975.4|84
1701985500000|2023-12-07 21:45:00|977.7|975.7|977.7|975.7|977.7|975.7|977.6|975.6|29
1701985800000|2023-12-07 21:50:00|977.5|975.5|977.5|975.5|977.5|975.5|977.5|975.5|39
1701986100000|2023-12-07 21:55:00|977.4|975.4|977.4|975.4|977.6|975.6|977.4|975.4|33
1701990000000|2023-12-07 23:00:00|977.6|975.6|977.7|975.7|977.8|975.8|977.4|975.4|0
1701990300000|2023-12-07 23:05:00|977.6|975.6|977.3|975.3|977.6|975.6|977.2|975.2|0
1701990600000|2023-12-07 23:10:00|977.2|975.2|977.2|975.2|977.3|975.3|977.2|975.2|0
1701991200000|2023-12-07 23:20:00|977.1|975.1|977|975|977.2|975.2|977|975|0
1701991500000|2023-12-07 23:25:00|977.1|975.1|977|975|977.2|975.2|977|975|0
1701991800000|2023-12-07 23:30:00|977.1|975.1|977.1|975.1|977.1|975.1|977|975|0
1701992100000|2023-12-07 23:35:00|977.2|975.2|977.1|975.1|977.2|975.2|977|975|0
1701992400000|2023-12-07 23:40:00|977|975|977|975|977.1|975.1|976.9|974.9|0
1701992700000|2023-12-07 23:45:00|976.9|974.9|976.9|974.9|976.9|974.9|976.9|974.9|0
1701993000000|2023-12-07 23:50:00|977|975|976.9|974.9|977.1|975.1|976.9|974.9|0
1701993300000|2023-12-07 23:55:00|977|975|977|975|977.1|975.1|976.9|974.9|0
1701993600000|2023-12-08 00:00:00|977.1|975.1|977.1|975.1|977.2|975.2|977|975|0
1701993900000|2023-12-08 00:05:00|977.2|975.2|977.3|975.3|977.4|975.4|977.1|975.1|0
1701994200000|2023-12-08 00:10:00|977.4|975.4|977.4|975.4|977.5|975.5|977.3|975.3|0
1701994500000|2023-12-08 00:15:00|977.3|975.3|977.1|975.1|977.3|975.3|977|975|0
1701994800000|2023-12-08 00:20:00|977.2|975.2|977.5|975.5|977.5|975.5|977.1|975.1|0
1701995100000|2023-12-08 00:25:00|977.4|975.4|977.6|975.6|977.6|975.6|977.4|975.4|0
1701995400000|2023-12-08 00:30:00|977.5|975.5|977.7|975.7|977.7|975.7|977.5|975.5|0
1701995700000|2023-12-08 00:35:00|977.6|975.6|977.8|975.8|977.8|975.8|977.4|975.4|0
1701996000000|2023-12-08 00:40:00|977.7|975.7|977.7|975.7|977.7|975.7|977.6|975.6|0
1701996300000|2023-12-08 00:45:00|977.6|975.6|977.6|975.6|977.6|975.6|977.5|975.5|0
1701996600000|2023-12-08 00:50:00|977.5|975.5|977.5|975.5|977.6|975.6|977.5|975.5|0
1701996900000|2023-12-08 00:55:00|977.6|975.6|977.6|975.6|977.6|975.6|977.5|975.5|0
1701997200000|2023-12-08 01:00:00|978.3|976.3|979.9|977.9|980.6|978.6|978.2|976.2|129
1701997500000|2023-12-08 01:05:00|980|978|980|978|980.3|978.3|979.4|977.4|198
1701997800000|2023-12-08 01:10:00|979.8|977.8|980.8|978.8|981.5|979.5|979.5|977.5|229
1701998100000|2023-12-08 01:15:00|981|979|979.1|977.1|981|979|979|977|304
1701998400000|2023-12-08 01:20:00|979|977|978.2|976.2|979|977|978.1|976.1|105
1701998700000|2023-12-08 01:25:00|978.1|976.1|978.5|976.5|978.7|976.7|977.8|975.8|67
1701999000000|2023-12-08 01:30:00|978.3|976.3|978.2|976.2|978.6|976.6|977.3|975.3|82
1701999300000|2023-12-08 01:35:00|978.3|976.3|980|978|980.1|978.1|978.2|976.2|60
1701999600000|2023-12-08 01:40:00|979.9|977.9|978.4|976.4|980|978|978.4|976.4|55
1701999900000|2023-12-08 01:45:00|978.2|976.2|977.6|975.6|978.4|976.4|977.5|975.5|23
1702000200000|2023-12-08 01:50:00|977.4|975.4|977.3|975.3|977.8|975.8|977.2|975.2|67
1702000500000|2023-12-08 01:55:00|977.1|975.1|975.9|973.9|977.1|975.1|975.9|973.9|94
1702000800000|2023-12-08 02:00:00|975.8|973.8|976.4|974.4|976.7|974.7|975.7|973.7|57
1702001100000|2023-12-08 02:05:00|976.3|974.3|976.1|974.1|976.7|974.7|975.4|973.4|75
1702001400000|2023-12-08 02:10:00|976|974|976.1|974.1|976.8|974.8|975.9|973.9|70
1702001700000|2023-12-08 02:15:00|976.2|974.2|976.6|974.6|977|975|976.1|974.1|72
1702002000000|2023-12-08 02:20:00|976.4|974.4|976.8|974.8|977.2|975.2|976.1|974.1|101
1702002300000|2023-12-08 02:25:00|976.7|974.7|977.3|975.3|977.6|975.6|976.7|974.7|125
1702002600000|2023-12-08 02:30:00|977.2|975.2|977.4|975.4|978|976|977.1|975.1|74
1702002900000|2023-12-08 02:35:00|977.5|975.5|976.8|974.8|977.5|975.5|976.8|974.8|29
1702003200000|2023-12-08 02:40:00|976.7|974.7|977|975|977.2|975.2|976.4|974.4|61
1702003500000|2023-12-08 02:45:00|977.1|975.1|976.6|974.6|977.2|975.2|976.5|974.5|30
1702003800000|2023-12-08 02:50:00|976.5|974.5|976.4|974.4|976.6|974.6|976.4|974.4|25
1702004100000|2023-12-08 02:55:00|976.3|974.3|976.3|974.3|976.5|974.5|976.1|974.1|530
1702004400000|2023-12-08 03:00:00|976.1|974.1|976.5|974.5|976.6|974.6|975.9|973.9|26
1702004700000|2023-12-08 03:05:00|976.2|974.2|976.4|974.4|976.4|974.4|975.5|973.5|39
1702005000000|2023-12-08 03:10:00|976.5|974.5|976.9|974.9|977.1|975.1|976.5|974.5|22
1702005300000|2023-12-08 03:15:00|976.8|974.8|977.3|975.3|977.5|975.5|976.7|974.7|35
1702005600000|2023-12-08 03:20:00|977.2|975.2|977.7|975.7|978.1|976.1|977.2|975.2|49
1702005900000|2023-12-08 03:25:00|977.8|975.8|977.6|975.6|978.2|976.2|977.6|975.6|23
1702006200000|2023-12-08 03:30:00|977.8|975.8|977.6|975.6|977.8|975.8|977.5|975.5|27
1702006500000|2023-12-08 03:35:00|977.7|975.7|978.2|976.2|978.3|976.3|977.6|975.6|29
1702006800000|2023-12-08 03:40:00|978|976|978|976|978.3|976.3|978|976|27
1702007100000|2023-12-08 03:45:00|978.2|976.2|978.4|976.4|978.5|976.5|978.2|976.2|31
1702007400000|2023-12-08 03:50:00|978.5|976.5|978.9|976.9|979|977|978.3|976.3|35
1702007700000|2023-12-08 03:55:00|979|977|979.3|977.3|979.5|977.5|979|977|48
1702008000000|2023-12-08 04:00:00|979.2|977.2|979.4|977.4|979.7|977.7|979.2|977.2|33
1702008300000|2023-12-08 04:05:00|979.3|977.3|979.6|977.6|979.6|977.6|979.1|977.1|19
1702008600000|2023-12-08 04:10:00|979.8|977.8|980|978|980|978|979.7|977.7|211
1702008900000|2023-12-08 04:15:00|980.1|978.1|979.9|977.9|980.1|978.1|979.9|977.9|22
1702009200000|2023-12-08 04:20:00|979.8|977.8|979.8|977.8|979.8|977.8|979.5|977.5|21
1702009500000|2023-12-08 04:25:00|979.9|977.9|979.7|977.7|979.9|977.9|979.6|977.6|16
1702009800000|2023-12-08 04:30:00|979.6|977.6|979.8|977.8|979.8|977.8|979.6|977.6|22
1702010100000|2023-12-08 04:35:00|980|978|979.9|977.9|980|978|979.9|977.9|16
1702010400000|2023-12-08 04:40:00|980|978|979.6|977.6|980|978|979.6|977.6|77
1702010700000|2023-12-08 04:45:00|979.7|977.7|979.7|977.7|979.8|977.8|979.5|977.5|19
1702011000000|2023-12-08 04:50:00|979.6|977.6|979.5|977.5|979.6|977.6|979.4|977.4|20
1702011300000|2023-12-08 04:55:00|979.6|977.6|979.8|977.8|979.8|977.8|979.6|977.6|32
1702011600000|2023-12-08 05:00:00|979.9|977.9|979.7|977.7|980.3|978.3|979.5|977.5|41
1702011900000|2023-12-08 05:05:00|979.5|977.5|979.9|977.9|979.9|977.9|979.3|977.3|54
1702012200000|2023-12-08 05:10:00|980.1|978.1|979.9|977.9|980.1|978.1|979.6|977.6|21
1702012500000|2023-12-08 05:15:00|980|978|980.3|978.3|980.5|978.5|979.7|977.7|54
1702012800000|2023-12-08 05:20:00|980.4|978.4|979.4|977.4|980.4|978.4|979.4|977.4|26
1702013100000|2023-12-08 05:25:00|979.3|977.3|979.2|977.2|979.4|977.4|978.9|976.9|20
1702013400000|2023-12-08 05:30:00|979.1|977.1|978.3|976.3|979.1|977.1|978.3|976.3|118
1702013700000|2023-12-08 05:35:00|978.4|976.4|977.9|975.9|978.4|976.4|977.5|975.5|39
1702014000000|2023-12-08 05:40:00|977.8|975.8|978.6|976.6|978.7|976.7|977.7|975.7|13
1702014300000|2023-12-08 05:45:00|978.5|976.5|978.7|976.7|978.7|976.7|978.4|976.4|110
1702014600000|2023-12-08 05:50:00|978.6|976.6|978.5|976.5|979|977|978.4|976.4|53
1702014900000|2023-12-08 05:55:00|978.6|976.6|978.6|976.6|978.6|976.6|978.2|976.2|33
1702015200000|2023-12-08 06:00:00|978.4|976.4|978.5|976.5|978.7|976.7|978.2|976.2|10
1702015500000|2023-12-08 06:05:00|978.6|976.6|978.4|976.4|978.6|976.6|978.4|976.4|8
1702015800000|2023-12-08 06:10:00|978.3|976.3|978.5|976.5|978.5|976.5|978|976|14
1702016100000|2023-12-08 06:15:00|978.1|976.1|978|976|978.4|976.4|977.9|975.9|535
1702016400000|2023-12-08 06:20:00|978.1|976.1|978.4|976.4|978.4|976.4|978.1|976.1|73
1702016700000|2023-12-08 06:25:00|978.2|976.2|977.9|975.9|978.2|976.2|977.9|975.9|10
1702017000000|2023-12-08 06:30:00|978.1|976.1|977.5|975.5|978.1|976.1|977.4|975.4|23
1702017300000|2023-12-08 06:35:00|977.4|975.4|977.7|975.7|977.8|975.8|977.3|975.3|97
1702017600000|2023-12-08 06:40:00|977.6|975.6|977.6|975.6|977.8|975.8|977.4|975.4|20
1702017900000|2023-12-08 06:45:00|977.5|975.5|977.4|975.4|977.7|975.7|977.4|975.4|25
1702018200000|2023-12-08 06:50:00|977.6|975.6|977.4|975.4|977.6|975.6|977.3|975.3|16
1702018500000|2023-12-08 06:55:00|977.3|975.3|977.3|975.3|977.3|975.3|976.9|974.9|49
1702018800000|2023-12-08 07:00:00|977.2|975.2|976.2|974.2|977.2|975.2|976.2|974.2|62
1702019100000|2023-12-08 07:05:00|976.3|974.3|976.3|974.3|976.4|974.4|976.1|974.1|29
1702019400000|2023-12-08 07:10:00|976.4|974.4|976.5|974.5|976.6|974.6|976.1|974.1|29
1702019700000|2023-12-08 07:15:00|976.4|974.4|975.5|973.5|976.4|974.4|975.5|973.5|69
1702020000000|2023-12-08 07:20:00|975.4|973.4|975.7|973.7|975.9|973.9|975.4|973.4|50
1702020300000|2023-12-08 07:25:00|975.6|973.6|975.3|973.3|975.9|973.9|975.2|973.2|44
1702020600000|2023-12-08 07:30:00|975.4|973.4|975.2|973.2|975.8|973.8|975.1|973.1|59
1702020900000|2023-12-08 07:35:00|975.3|973.3|975|973|975.5|973.5|975|973|52
1702021200000|2023-12-08 07:40:00|975.1|973.1|975.8|973.8|975.8|973.8|975|973|74
1702021500000|2023-12-08 07:45:00|975.6|973.6|974.8|972.8|975.6|973.6|974.8|972.8|152
1702021800000|2023-12-08 07:50:00|974.9|972.9|974.7|972.7|975|973|974.7|972.7|126
1702022100000|2023-12-08 07:55:00|974.8|972.8|975|973|975|973|974.6|972.6|70
1702022400000|2023-12-08 08:00:00|974.9|972.9|974.9|972.9|975.5|973.5|974.8|972.8|236
1702022700000|2023-12-08 08:05:00|975|973|974.5|972.5|975.4|973.4|974.5|972.5|278
1702023000000|2023-12-08 08:10:00|974.6|972.6|974.9|972.9|975|973|974.4|972.4|648
1702023300000|2023-12-08 08:15:00|975|973|975.1|973.1|975.2|973.2|974.6|972.6|159
1702023600000|2023-12-08 08:20:00|975|973|975.2|973.2|975.8|973.8|975|973|334
1702023900000|2023-12-08 08:25:00|975.1|973.1|974.9|972.9|975.3|973.3|974.9|972.9|744
1702024200000|2023-12-08 08:30:00|974.8|972.8|975.1|973.1|975.1|973.1|974.7|972.7|81
1702024500000|2023-12-08 08:35:00|975|973|975.4|973.4|975.5|973.5|975|973|756
1702024800000|2023-12-08 08:40:00|975.3|973.3|975.5|973.5|975.6|973.6|975.2|973.2|95
1702025100000|2023-12-08 08:45:00|975.6|973.6|975.5|973.5|975.7|973.7|975.5|973.5|612
1702025400000|2023-12-08 08:50:00|975.4|973.4|975.5|973.5|975.5|973.5|975.2|973.2|85
1702025700000|2023-12-08 08:55:00|975.4|973.4|975.7|973.7|975.7|973.7|975.1|973.1|117
1702026000000|2023-12-08 09:00:00|975.6|973.6|976.1|974.1|976.2|974.2|975.5|973.5|179
1702026300000|2023-12-08 09:05:00|976.2|974.2|976.3|974.3|976.4|974.4|976.2|974.2|630
1702026600000|2023-12-08 09:10:00|976.2|974.2|976.6|974.6|976.6|974.6|976.2|974.2|108
1702026900000|2023-12-08 09:15:00|976.5|974.5|977.5|975.5|977.5|975.5|976.5|974.5|307
1702027200000|2023-12-08 09:20:00|977.4|975.4|977.1|975.1|977.4|975.4|976.8|974.8|323
1702027500000|2023-12-08 09:25:00|976.9|974.9|976.4|974.4|976.9|974.9|976.4|974.4|300
1702027800000|2023-12-08 09:30:00|976.5|974.5|976.6|974.6|976.7|974.7|976.3|974.3|436
1702028100000|2023-12-08 09:35:00|976.7|974.7|976.7|974.7|976.7|974.7|976.5|974.5|560
1702028400000|2023-12-08 09:40:00|976.5|974.5|976.7|974.7|976.7|974.7|976.4|974.4|114
1702028700000|2023-12-08 09:45:00|976.8|974.8|976.7|974.7|976.8|974.8|976.6|974.6|40
1702029000000|2023-12-08 09:50:00|976.8|974.8|977|975|977|975|976.8|974.8|42
1702029300000|2023-12-08 09:55:00|976.9|974.9|976.8|974.8|976.9|974.9|976.8|974.8|52
1702029600000|2023-12-08 10:00:00|976.7|974.7|977|975|977.1|975.1|976.7|974.7|41
1702029900000|2023-12-08 10:05:00|976.9|974.9|976.8|974.8|976.9|974.9|976.8|974.8|69
1702030200000|2023-12-08 10:10:00|976.9|974.9|977.6|975.6|977.6|975.6|976.9|974.9|124
1702030500000|2023-12-08 10:15:00|977.7|975.7|977.6|975.6|977.7|975.7|977.5|975.5|68
1702030800000|2023-12-08 10:20:00|977.5|975.5|977.7|975.7|977.7|975.7|977.5|975.5|40
1702031100000|2023-12-08 10:25:00|977.6|975.6|977.4|975.4|977.7|975.7|977.4|975.4|63
1702031400000|2023-12-08 10:30:00|977.5|975.5|977.3|975.3|977.5|975.5|977.2|975.2|72
1702031700000|2023-12-08 10:35:00|977.2|975.2|977.3|975.3|977.3|975.3|977.1|975.1|37
1702032000000|2023-12-08 10:40:00|977.5|975.5|977.5|975.5|977.7|975.7|977.3|975.3|227
1702032300000|2023-12-08 10:45:00|977.6|975.6|977.6|975.6|977.8|975.8|977.5|975.5|272
1702032600000|2023-12-08 10:50:00|977.7|975.7|977.4|975.4|977.7|975.7|977.2|975.2|139
1702032900000|2023-12-08 10:55:00|977.3|975.3|977|975|977.4|975.4|977|975|77
1702033200000|2023-12-08 11:00:00|977.1|975.1|976.9|974.9|977.1|975.1|976.9|974.9|112
1702033500000|2023-12-08 11:05:00|977|975|976.8|974.8|977|975|976.8|974.8|37
1702033800000|2023-12-08 11:10:00|976.9|974.9|977|975|977.1|975.1|976.8|974.8|113
1702034100000|2023-12-08 11:15:00|977.1|975.1|976.8|974.8|977.1|975.1|976.8|974.8|91
1702034400000|2023-12-08 11:20:00|976.7|974.7|976.8|974.8|977.1|975.1|976.7|974.7|68
1702034700000|2023-12-08 11:25:00|976.7|974.7|976.7|974.7|976.8|974.8|976.6|974.6|93
1702035000000|2023-12-08 11:30:00|976.6|974.6|976.7|974.7|976.7|974.7|976.6|974.6|47
1702035300000|2023-12-08 11:35:00|976.6|974.6|976|974|976.6|974.6|975.9|973.9|103
1702035600000|2023-12-08 11:40:00|976.1|974.1|975.9|973.9|976.1|974.1|975.9|973.9|110
1702035900000|2023-12-08 11:45:00|975.8|973.8|975.6|973.6|975.9|973.9|975.6|973.6|130
1702036200000|2023-12-08 11:50:00|975.7|973.7|975.8|973.8|975.8|973.8|975.5|973.5|257
1702036500000|2023-12-08 11:55:00|975.9|973.9|975.6|973.6|975.9|973.9|975.5|973.5|148
1702036800000|2023-12-08 12:00:00|975.7|973.7|975.5|973.5|976.1|974.1|975.3|973.3|176
1702037100000|2023-12-08 12:05:00|975.4|973.4|975.8|973.8|975.9|973.9|975.3|973.3|69
1702037400000|2023-12-08 12:10:00|975.9|973.9|975.4|973.4|975.9|973.9|975.4|973.4|56
1702037700000|2023-12-08 12:15:00|975.3|973.3|975.7|973.7|975.7|973.7|975.2|973.2|52
1702038000000|2023-12-08 12:20:00|975.8|973.8|975.9|973.9|976.1|974.1|975.8|973.8|58
1702038300000|2023-12-08 12:25:00|976|974|976.5|974.5|976.5|974.5|976|974|563
1702038600000|2023-12-08 12:30:00|976.6|974.6|976.6|974.6|976.7|974.7|976.5|974.5|395
1702038900000|2023-12-08 12:35:00|976.7|974.7|976.6|974.6|976.7|974.7|976.5|974.5|106
1702039200000|2023-12-08 12:40:00|976.7|974.7|976.2|974.2|976.7|974.7|976.2|974.2|1769
1702039500000|2023-12-08 12:45:00|976.1|974.1|976.2|974.2|976.4|974.4|976|974|3152
1702039800000|2023-12-08 12:50:00|976.1|974.1|976.4|974.4|976.5|974.5|976|974|6299
1702040100000|2023-12-08 12:55:00|976.3|974.3|975.8|973.8|976.3|974.3|975.8|973.8|170
1702040400000|2023-12-08 13:00:00|975.9|973.9|976|974|976.1|974.1|975.8|973.8|237
1702040700000|2023-12-08 13:05:00|976.1|974.1|976.2|974.2|976.3|974.3|976.1|974.1|87
1702041000000|2023-12-08 13:10:00|976.1|974.1|976.2|974.2|976.3|974.3|975.9|973.9|94
1702041300000|2023-12-08 13:15:00|976.3|974.3|976|974|976.3|974.3|975.9|973.9|74
1702041600000|2023-12-08 13:20:00|975.9|973.9|976.3|974.3|976.5|974.5|975.9|973.9|240
1702041900000|2023-12-08 13:25:00|976.2|974.2|976.3|974.3|976.5|974.5|975.8|973.8|273
1702042200000|2023-12-08 13:30:00|976.4|974.4|973.1|971.1|976.4|974.4|972|970|1188
1702042500000|2023-12-08 13:35:00|973|971|974.8|972.8|974.8|972.8|972.9|970.9|493
1702042800000|2023-12-08 13:40:00|974.7|972.7|976.8|974.8|977.1|975.1|974.6|972.6|3398
1702043100000|2023-12-08 13:45:00|976.6|974.6|976.4|974.4|977|975|975.7|973.7|1491
1702043400000|2023-12-08 13:50:00|976.5|974.5|975.5|973.5|976.8|974.8|975.5|973.5|651
1702043700000|2023-12-08 13:55:00|975.3|973.3|973.8|971.8|975.3|973.3|973.7|971.7|546
1702044000000|2023-12-08 14:00:00|973.9|971.9|973|971|974.1|972.1|972.9|970.9|633
1702044300000|2023-12-08 14:05:00|973.1|971.1|972.6|970.6|973.1|971.1|972.3|970.3|497
1702044600000|2023-12-08 14:10:00|972.5|970.5|971.6|969.6|972.6|970.6|971.4|969.4|1077
1702044900000|2023-12-08 14:15:00|971.7|969.7|971.7|969.7|971.8|969.8|971.4|969.4|1841
1702045200000|2023-12-08 14:20:00|971.8|969.8|971.5|969.5|972|970|971.4|969.4|414
1702045500000|2023-12-08 14:25:00|971.4|969.4|971.6|969.6|971.7|969.7|971.1|969.1|5777
1702045800000|2023-12-08 14:30:00|970.9|970.4|971.4|970.9|971.6|971.1|970.1|969.6|6289
1702046100000|2023-12-08 14:35:00|971.3|970.8|970.5|970|971.9|971.4|970.5|970|7876
1702046400000|2023-12-08 14:40:00|970.4|969.9|973.2|972.7|973.2|972.7|970.2|969.7|2410
1702046700000|2023-12-08 14:45:00|973.1|972.6|973.3|972.8|973.5|973|972.7|972.2|2454
1702047000000|2023-12-08 14:50:00|973.2|972.7|972.2|971.7|973.3|972.8|972|971.5|967
1702047300000|2023-12-08 14:55:00|972.3|971.8|972.5|972|972.6|972.1|972.2|971.7|1376
1702047600000|2023-12-08 15:00:00|972.6|972.1|973.6|973.1|974.6|974.1|972.6|972.1|3259
1702047900000|2023-12-08 15:05:00|973.5|973|974.6|974.1|974.7|974.2|973|972.5|1559
1702048200000|2023-12-08 15:10:00|974.7|974.2|975.5|975|975.7|975.2|974.5|974|1796
1702048500000|2023-12-08 15:15:00|975.6|975.1|975.6|975.1|976.1|975.6|975.3|974.8|1555
1702048800000|2023-12-08 15:20:00|975.7|975.2|975.5|975|975.7|975.2|974.9|974.4|13910
1702049100000|2023-12-08 15:25:00|975.6|975.1|975.2|974.7|975.8|975.3|975.1|974.6|2282
1702049400000|2023-12-08 15:30:00|975.3|974.8|974.6|974.1|975.3|974.8|974.5|974|1860
1702049700000|2023-12-08 15:35:00|974.5|974|973.6|973.1|974.6|974.1|973.3|972.8|807
1702050000000|2023-12-08 15:40:00|973.5|973|973.6|973.1|973.8|973.3|973.3|972.8|994
1702050300000|2023-12-08 15:45:00|973.5|973|973.3|972.8|973.5|973|973.1|972.6|1344
1702050600000|2023-12-08 15:50:00|973.2|972.7|973.6|973.1|973.8|973.3|973|972.5|1430
1702050900000|2023-12-08 15:55:00|973.5|973|973.7|973.2|974|973.5|973.3|972.8|2739
1702051200000|2023-12-08 16:00:00|973.8|973.3|972.9|972.4|973.8|973.3|972.8|972.3|8265
1702051500000|2023-12-08 16:05:00|972.8|972.3|972.6|972.1|972.9|972.4|972.4|971.9|2779
1702051800000|2023-12-08 16:10:00|972.5|972|971.8|971.3|972.5|972|971.4|970.9|5281
1702052100000|2023-12-08 16:15:00|971.7|971.2|970.8|970.3|971.7|971.2|970.7|970.2|1747
1702052400000|2023-12-08 16:20:00|970.9|970.4|970.6|970.1|971|970.5|970.4|969.9|1677
1702052700000|2023-12-08 16:25:00|970.7|970.2|971.6|971.1|971.6|971.1|970.5|970|4941
1702053000000|2023-12-08 16:30:00|971.7|971.2|971.4|970.9|971.8|971.3|971.3|970.8|1855
1702053300000|2023-12-08 16:35:00|971.5|971|971|970.5|971.8|971.3|970.6|970.1|1286
1702053600000|2023-12-08 16:40:00|971.1|970.6|971|970.5|971.1|970.6|970.5|970|1476
1702053900000|2023-12-08 16:45:00|970.9|970.4|971|970.5|971.1|970.6|970.7|970.2|2025
1702054200000|2023-12-08 16:50:00|971.1|970.6|970.7|970.2|971.2|970.7|970.4|969.9|1579
1702054500000|2023-12-08 16:55:00|970.8|970.3|970.8|970.3|970.9|970.4|970.4|969.9|1382
1702054800000|2023-12-08 17:00:00|970.7|970.2|970.2|969.7|971|970.5|970.2|969.7|1716
1702055100000|2023-12-08 17:05:00|970.3|969.8|969.9|969.4|970.3|969.8|969.8|969.3|1282
1702055400000|2023-12-08 17:10:00|969.8|969.3|969.1|968.6|969.8|969.3|969|968.5|7362
1702055700000|2023-12-08 17:15:00|969|968.5|969.6|969.1|969.7|969.2|968.7|968.2|3234
1702056000000|2023-12-08 17:20:00|969.7|969.2|970|969.5|970.1|969.6|969.6|969.1|1089
1702056300000|2023-12-08 17:25:00|970.1|969.6|970.6|970.1|970.7|970.2|970.1|969.6|1213
1702056600000|2023-12-08 17:30:00|970.7|970.2|970.2|969.7|970.8|970.3|970.1|969.6|1365
1702056900000|2023-12-08 17:35:00|970.1|969.6|970.1|969.6|970.2|969.7|969.7|969.2|2749
1702057200000|2023-12-08 17:40:00|970.2|969.7|970.4|969.9|970.7|970.2|970|969.5|1084
1702057500000|2023-12-08 17:45:00|970.5|970|970.4|969.9|970.8|970.3|970.4|969.9|6814
1702057800000|2023-12-08 17:50:00|970.5|970|970.7|970.2|970.8|970.3|970.3|969.8|1702
1702058100000|2023-12-08 17:55:00|970.8|970.3|971|970.5|971.1|970.6|970.8|970.3|738
1702058400000|2023-12-08 18:00:00|971.1|970.6|971.1|970.6|971.3|970.8|970.9|970.4|1285
1702058700000|2023-12-08 18:05:00|971.2|970.7|971.1|970.6|971.3|970.8|971|970.5|2336
1702059000000|2023-12-08 18:10:00|971.2|970.7|971.6|971.1|971.6|971.1|971.1|970.6|1007
1702059300000|2023-12-08 18:15:00|971.5|971|971.5|971|971.8|971.3|971.4|970.9|1333
1702059600000|2023-12-08 18:20:00|971.4|970.9|971.5|971|971.5|971|971.2|970.7|2270
1702059900000|2023-12-08 18:25:00|971.6|971.1|971.9|971.4|972.1|971.6|971.4|970.9|1842
1702060200000|2023-12-08 18:30:00|972|971.5|972|971.5|972|971.5|971.7|971.2|890
1702060500000|2023-12-08 18:35:00|971.9|971.4|971.8|971.3|972|971.5|971.7|971.2|2245
1702060800000|2023-12-08 18:40:00|971.7|971.2|971.5|971|971.9|971.4|971.5|971|1105
1702061100000|2023-12-08 18:45:00|971.6|971.1|972.1|971.6|972.3|971.8|971.6|971.1|941
1702061400000|2023-12-08 18:50:00|972.2|971.7|972.3|971.8|972.5|972|972.1|971.6|1424
1702061700000|2023-12-08 18:55:00|972.4|971.9|972.3|971.8|972.5|972|972.3|971.8|850
1702062000000|2023-12-08 19:00:00|972.4|971.9|972.3|971.8|972.5|972|972.1|971.6|2051
1702062300000|2023-12-08 19:05:00|972.4|971.9|972.5|972|972.6|972.1|972.4|971.9|784
1702062600000|2023-12-08 19:10:00|972.4|971.9|972.4|971.9|972.9|972.4|972.3|971.8|943
1702062900000|2023-12-08 19:15:00|972.5|972|972.4|971.9|972.5|972|972.4|971.9|670
1702063200000|2023-12-08 19:20:00|972.5|972|972.6|972.1|972.7|972.2|972.2|971.7|671
1702063500000|2023-12-08 19:25:00|972.5|972|972.5|972|972.6|972.1|972.5|972|653
1702063800000|2023-12-08 19:30:00|972.6|972.1|972.5|972|972.8|972.3|972.4|971.9|1002
1702064100000|2023-12-08 19:35:00|972.4|971.9|972.6|972.1|972.6|972.1|972.2|971.7|783
1702064400000|2023-12-08 19:40:00|972.5|972|972.6|972.1|972.8|972.3|972.4|971.9|764
1702064700000|2023-12-08 19:45:00|972.7|972.2|972.8|972.3|973|972.5|972.6|972.1|641
1702065000000|2023-12-08 19:50:00|972.9|972.4|973.3|972.8|973.3|972.8|972.8|972.3|1000
1702065300000|2023-12-08 19:55:00|973.2|972.7|973.3|972.8|973.3|972.8|972.9|972.4|905
1702065600000|2023-12-08 20:00:00|973.4|972.9|973|972.5|973.4|972.9|972.9|972.4|830
1702065900000|2023-12-08 20:05:00|972.9|972.4|972.9|972.4|973.3|972.8|972.7|972.2|984
1702066200000|2023-12-08 20:10:00|973|972.5|973|972.5|973.1|972.6|972.8|972.3|1695
1702066500000|2023-12-08 20:15:00|973.1|972.6|972.9|972.4|973.2|972.7|972.9|972.4|666
1702066800000|2023-12-08 20:20:00|973|972.5|973.1|972.6|973.2|972.7|972.8|972.3|857
1702067100000|2023-12-08 20:25:00|973|972.5|973.4|972.9|973.5|973|973|972.5|843
1702067400000|2023-12-08 20:30:00|973.3|972.8|973.2|972.7|973.4|972.9|973.1|972.6|1337
1702067700000|2023-12-08 20:35:00|973.3|972.8|973.5|973|973.6|973.1|973.1|972.6|3117
1702068000000|2023-12-08 20:40:00|973.6|973.1|972.9|972.4|973.6|973.1|972.9|972.4|461
1702068300000|2023-12-08 20:45:00|972.8|972.3|973|972.5|973.2|972.7|972.8|972.3|710
1702068600000|2023-12-08 20:50:00|973.1|972.6|973.3|972.8|973.3|972.8|972.9|972.4|1351
1702068900000|2023-12-08 20:55:00|973.4|972.9|973.5|973|973.5|973|973.1|972.6|14965
1702069200000|2023-12-08 21:00:00|974.2|972.2|974.1|972.1|974.2|972.2|973.9|971.9|1245
1702069500000|2023-12-08 21:05:00|974.2|972.2|974.1|972.1|974.4|972.4|974.1|972.1|197
1702069800000|2023-12-08 21:10:00|974.2|972.2|974|972|974.2|972.2|973.9|971.9|174
1702070100000|2023-12-08 21:15:00|974.1|972.1|973.8|971.8|974.2|972.2|973.8|971.8|147
1702070400000|2023-12-08 21:20:00|973.7|971.7|973.7|971.7|973.8|971.8|973.7|971.7|38
1702070700000|2023-12-08 21:25:00|973.6|971.6|973.8|971.8|973.8|971.8|973.6|971.6|24
1702071000000|2023-12-08 21:30:00|973.7|971.7|973.7|971.7|973.8|971.8|973.7|971.7|16
1702071300000|2023-12-08 21:35:00|973.8|971.8|973.6|971.6|973.9|971.9|973.6|971.6|31
1702071600000|2023-12-08 21:40:00|973.7|971.7|973.5|971.5|973.7|971.7|973.3|971.3|31
1702071900000|2023-12-08 21:45:00|973.6|971.6|974|972|974|972|973.5|971.5|138
1702072200000|2023-12-08 21:50:00|973.9|971.9|973.6|971.6|974.1|972.1|973.6|971.6|20
1702072500000|2023-12-08 21:55:00|973.7|971.7|973.8|971.8|974.1|972.1|973.5|971.5|45
1702249500000|2023-12-10 23:05:00|974.2|972.2|974.1|972.1|974.3|972.3|973.4|971.4|2
1702249800000|2023-12-10 23:10:00|973.7|971.7|974.8|972.8|974.9|972.9|973.7|971.7|26
1702250100000|2023-12-10 23:15:00|975.2|973.2|975.3|973.3|975.3|973.3|975|973|28
1702250400000|2023-12-10 23:20:00|975.6|973.6|975.8|973.8|976|974|975.6|973.6|29
1702251000000|2023-12-10 23:30:00|975.7|973.7|975.6|973.6|975.7|973.7|975.6|973.6|23
1702251300000|2023-12-10 23:35:00|976|974|975.2|973.2|976|974|975.2|973.2|12
1702251900000|2023-12-10 23:45:00|975.6|973.6|975.8|973.8|976.1|974.1|975.6|973.6|32
1702252200000|2023-12-10 23:50:00|975.5|973.5|975.3|973.3|975.5|973.5|975.2|973.2|34
1702252500000|2023-12-10 23:55:00|976.1|974.1|976.1|974.1|976.3|974.3|976.1|974.1|50
1702252800000|2023-12-11 00:00:00|976.3|974.3|975.8|973.8|976.3|974.3|975.4|973.4|49
1702253100000|2023-12-11 00:05:00|975.9|973.9|975.9|973.9|975.9|973.9|975.9|973.9|3
1702253400000|2023-12-11 00:10:00|975.7|973.7|975.9|973.9|975.9|973.9|975.7|973.7|27
1702253700000|2023-12-11 00:15:00|975.8|973.8|975.7|973.7|975.8|973.8|975.7|973.7|2
1702254000000|2023-12-11 00:20:00|975.8|973.8|975.8|973.8|976|974|975.8|973.8|4
1702254300000|2023-12-11 00:25:00|975.5|973.5|975.4|973.4|975.5|973.5|975.4|973.4|2
1702254600000|2023-12-11 00:30:00|974.8|972.8|975|973|975.2|973.2|974.7|972.7|8
1702254900000|2023-12-11 00:35:00|974.8|972.8|974.7|972.7|974.8|972.8|974.7|972.7|11
1702255200000|2023-12-11 00:40:00|974.4|972.4|974.3|972.3|974.4|972.4|974.3|972.3|21
1702255500000|2023-12-11 00:45:00|974.4|972.4|974.2|972.2|974.5|972.5|974.2|972.2|9
1702255800000|2023-12-11 00:50:00|974|972|973.4|971.4|974|972|973.4|971.4|17
1702256100000|2023-12-11 00:55:00|||||||||1
1702256400000|2023-12-11 01:00:00|973.6|971.6|973.6|971.6|974|972|973.4|971.4|36
1702256700000|2023-12-11 01:05:00|973.5|971.5|973.5|971.5|973.8|971.8|973.1|971.1|1148
1702257000000|2023-12-11 01:10:00|973.6|971.6|973.5|971.5|973.7|971.7|972.8|970.8|274
1702257300000|2023-12-11 01:15:00|973.4|971.4|970|968|973.4|971.4|967.3|965.3|712
1702257600000|2023-12-11 01:20:00|970.9|968.9|971.2|969.2|971.2|969.2|970|968|77
1702257900000|2023-12-11 01:25:00|971.3|969.3|971.3|969.3|971.7|969.7|970.9|968.9|54
1702258200000|2023-12-11 01:30:00|971.6|969.6|969.9|967.9|971.8|969.8|968.8|966.8|158
1702258500000|2023-12-11 01:35:00|969.5|967.5|970.8|968.8|971.4|969.4|969.1|967.1|77
1702258800000|2023-12-11 01:40:00|970.6|968.6|970.2|968.2|971.1|969.1|970|968|113
1702259100000|2023-12-11 01:45:00|969.8|967.8|970.2|968.2|970.3|968.3|969.6|967.6|32
1702259400000|2023-12-11 01:50:00|970.1|968.1|969.4|967.4|970.8|968.8|969.2|967.2|102
1702259700000|2023-12-11 01:55:00|969.3|967.3|970.1|968.1|970.2|968.2|969.2|967.2|95
1702260000000|2023-12-11 02:00:00|969.7|967.7|969.2|967.2|970.2|968.2|969.2|967.2|20
1702260300000|2023-12-11 02:05:00|969.3|967.3|968.9|966.9|969.4|967.4|968.8|966.8|45
1702260600000|2023-12-11 02:10:00|969.1|967.1|969|967|969.4|967.4|968.9|966.9|23
1702260900000|2023-12-11 02:15:00|968.8|966.8|968.9|966.9|969.2|967.2|968.7|966.7|23
1702261200000|2023-12-11 02:20:00|969.1|967.1|969|967|969.1|967.1|968.8|966.8|6
1702261500000|2023-12-11 02:25:00|968.5|966.5|968.2|966.2|968.7|966.7|968.1|966.1|36
1702261800000|2023-12-11 02:30:00|967.8|965.8|967.3|965.3|967.8|965.8|967.1|965.1|69
1702262100000|2023-12-11 02:35:00|967.4|965.4|967.4|965.4|967.6|965.6|967.3|965.3|28
1702262400000|2023-12-11 02:40:00|967.6|965.6|968|966|968|966|967.4|965.4|18
1702262700000|2023-12-11 02:45:00|968.1|966.1|967.2|965.2|968.3|966.3|967.2|965.2|33
1702263000000|2023-12-11 02:50:00|967.1|965.1|966.7|964.7|967.2|965.2|966.6|964.6|42
1702263300000|2023-12-11 02:55:00|966.5|964.5|966|964|966.5|964.5|966|964|44
1702263600000|2023-12-11 03:00:00|966.1|964.1|966|964|966.2|964.2|965.9|963.9|117
1702263900000|2023-12-11 03:05:00|966.1|964.1|966|964|966.1|964.1|965.9|963.9|11
1702264200000|2023-12-11 03:10:00|966.3|964.3|966|964|966.3|964.3|965.6|963.6|81
1702264500000|2023-12-11 03:15:00|965.9|963.9|966.3|964.3|966.5|964.5|965.9|963.9|196
1702264800000|2023-12-11 03:20:00|967.1|965.1|967.3|965.3|967.3|965.3|966.9|964.9|9
1702265100000|2023-12-11 03:25:00|967.1|965.1|967.2|965.2|967.2|965.2|967|965|40
1702265400000|2023-12-11 03:30:00|967.4|965.4|967.5|965.5|967.7|965.7|967.4|965.4|17
1702265700000|2023-12-11 03:35:00|967.7|965.7|968.1|966.1|968.2|966.2|967.7|965.7|31
1702266000000|2023-12-11 03:40:00|967.9|965.9|967.9|965.9|968.1|966.1|967.8|965.8|49
1702266300000|2023-12-11 03:45:00|967.8|965.8|967.8|965.8|967.8|965.8|967.4|965.4|362
1702266600000|2023-12-11 03:50:00|967.7|965.7|967.6|965.6|967.7|965.7|967.4|965.4|35
1702266900000|2023-12-11 03:55:00|967.7|965.7|967.6|965.6|967.8|965.8|967.6|965.6|12
1702267200000|2023-12-11 04:00:00|967.7|965.7|967.6|965.6|967.7|965.7|967.6|965.6|23
1702267500000|2023-12-11 04:05:00|967.7|965.7|967.7|965.7|967.7|965.7|967.7|965.7|79
1702267800000|2023-12-11 04:10:00|967.8|965.8|967.8|965.8|967.9|965.9|967.8|965.8|9
1702268100000|2023-12-11 04:15:00|967.7|965.7|967.8|965.8|967.9|965.9|967.7|965.7|11
1702268400000|2023-12-11 04:20:00|968|966|967.7|965.7|968|966|967.7|965.7|8
1702268700000|2023-12-11 04:25:00|968|966|968|966|968.1|966.1|968|966|124
1702269000000|2023-12-11 04:30:00|967.9|965.9|967.7|965.7|967.9|965.9|967.7|965.7|14
1702269300000|2023-12-11 04:35:00|967.8|965.8|967.8|965.8|967.8|965.8|967.7|965.7|566
1702269600000|2023-12-11 04:40:00|967.9|965.9|968.1|966.1|968.1|966.1|967.9|965.9|11
1702269900000|2023-12-11 04:45:00|968.2|966.2|968|966|968.2|966.2|967.9|965.9|6
1702270200000|2023-12-11 04:50:00|967.9|965.9|967.9|965.9|967.9|965.9|967.8|965.8|50
1702270500000|2023-12-11 04:55:00|968|966|967.9|965.9|968|966|967.9|965.9|5
1702270800000|2023-12-11 05:00:00|967.7|965.7|968.1|966.1|968.3|966.3|967.6|965.6|31
1702271100000|2023-12-11 05:05:00|968.2|966.2|967.6|965.6|968.3|966.3|967.5|965.5|14
1702271400000|2023-12-11 05:10:00|968|966|968.1|966.1|968.1|966.1|967.8|965.8|1410
1702271700000|2023-12-11 05:15:00|968.2|966.2|968.6|966.6|968.8|966.8|968.1|966.1|16
1702272000000|2023-12-11 05:20:00|968.4|966.4|968.6|966.6|968.6|966.6|968.3|966.3|4
1702272300000|2023-12-11 05:25:00|968.4|966.4|968.5|966.5|968.5|966.5|968.2|966.2|31
1702272600000|2023-12-11 05:30:00|968.6|966.6|969.4|967.4|969.4|967.4|968.5|966.5|18
1702272900000|2023-12-11 05:35:00|969.7|967.7|969.4|967.4|969.7|967.7|969|967|63
1702273200000|2023-12-11 05:40:00|969.5|967.5|969.6|967.6|969.8|967.8|969.5|967.5|33
1702273500000|2023-12-11 05:45:00|969.4|967.4|969.4|967.4|969.5|967.5|969.1|967.1|42
1702273800000|2023-12-11 05:50:00|969.7|967.7|969.6|967.6|969.8|967.8|969.4|967.4|32
1702274100000|2023-12-11 05:55:00|969.8|967.8|970.2|968.2|970.2|968.2|969.8|967.8|19
1702274400000|2023-12-11 06:00:00|970|968|971.4|969.4|971.4|969.4|970|968|40
1702274700000|2023-12-11 06:05:00|971.3|969.3|972.4|970.4|972.4|970.4|971.3|969.3|112
1702275000000|2023-12-11 06:10:00|972.3|970.3|972.9|970.9|972.9|970.9|972|970|46
1702275300000|2023-12-11 06:15:00|972.8|970.8|974.6|972.6|974.8|972.8|972.8|970.8|488
1702275600000|2023-12-11 06:20:00|974.8|972.8|974|972|974.8|972.8|973.9|971.9|86
1702275900000|2023-12-11 06:25:00|974.1|972.1|974.8|972.8|975.8|973.8|974.1|972.1|112
1702276200000|2023-12-11 06:30:00|974.9|972.9|974.9|972.9|975.4|973.4|974.8|972.8|44
1702276500000|2023-12-11 06:35:00|974.5|972.5|974.2|972.2|974.5|972.5|974.2|972.2|186
1702276800000|2023-12-11 06:40:00|974.1|972.1|973.5|971.5|974.2|972.2|973.4|971.4|93
1702277100000|2023-12-11 06:45:00|973.4|971.4|972.9|970.9|973.4|971.4|972.9|970.9|22
1702277400000|2023-12-11 06:50:00|973|971|973.1|971.1|973.1|971.1|973|971|61
1702277700000|2023-12-11 06:55:00|973.3|971.3|973.4|971.4|973.7|971.7|973.3|971.3|41
1702278000000|2023-12-11 07:00:00|973.2|971.2|972.7|970.7|973.2|971.2|972.5|970.5|55
1702278300000|2023-12-11 07:05:00|972.5|970.5|972.7|970.7|972.7|970.7|972.2|970.2|23
1702278600000|2023-12-11 07:10:00|972.9|970.9|973.3|971.3|973.3|971.3|972.7|970.7|17
1702278900000|2023-12-11 07:15:00|973.2|971.2|972.9|970.9|973.2|971.2|972.8|970.8|28
1702279200000|2023-12-11 07:20:00|972.8|970.8|972.6|970.6|973|971|972.5|970.5|38
1702279500000|2023-12-11 07:25:00|972.5|970.5|972.1|970.1|972.6|970.6|972.1|970.1|1718
1702279800000|2023-12-11 07:30:00|972.2|970.2|971.7|969.7|972.2|970.2|971.7|969.7|93
1702280100000|2023-12-11 07:35:00|971.8|969.8|972.1|970.1|972.1|970.1|971.7|969.7|37
1702280400000|2023-12-11 07:40:00|972.2|970.2|972.4|970.4|972.8|970.8|972.1|970.1|156
1702280700000|2023-12-11 07:45:00|972.5|970.5|973.1|971.1|973.3|971.3|972.5|970.5|46
1702281000000|2023-12-11 07:50:00|973.2|971.2|972.8|970.8|973.3|971.3|972.8|970.8|3643
1702281300000|2023-12-11 07:55:00|972.7|970.7|972.7|970.7|973.1|971.1|972.7|970.7|75
1702281600000|2023-12-11 08:00:00|972.8|970.8|972.9|970.9|973|971|972.6|970.6|598
1702281900000|2023-12-11 08:05:00|973|971|972.1|970.1|973.5|971.5|972|970|389
1702282200000|2023-12-11 08:10:00|972.2|970.2|972.3|970.3|973|971|972.1|970.1|1046
1702282500000|2023-12-11 08:15:00|972.4|970.4|972.6|970.6|972.7|970.7|972.2|970.2|1765
1702282800000|2023-12-11 08:20:00|972.5|970.5|972.2|970.2|972.9|970.9|972|970|345
1702283100000|2023-12-11 08:25:00|972.1|970.1|972.5|970.5|972.6|970.6|972.1|970.1|612
1702283400000|2023-12-11 08:30:00|972.4|970.4|972.9|970.9|972.9|970.9|972.3|970.3|602
1702283700000|2023-12-11 08:35:00|972.8|970.8|972.4|970.4|972.8|970.8|972.3|970.3|951
1702284000000|2023-12-11 08:40:00|972.5|970.5|972.3|970.3|972.5|970.5|972.2|970.2|745
1702284300000|2023-12-11 08:45:00|972.4|970.4|972.5|970.5|972.7|970.7|972.3|970.3|150
1702284600000|2023-12-11 08:50:00|972.4|970.4|972.5|970.5|972.8|970.8|972.3|970.3|149
1702284900000|2023-12-11 08:55:00|972.4|970.4|972.1|970.1|972.4|970.4|972.1|970.1|668
1702285200000|2023-12-11 09:00:00|972.2|970.2|972.8|970.8|972.9|970.9|972.2|970.2|207
1702285500000|2023-12-11 09:05:00|972.9|970.9|973.2|971.2|973.2|971.2|972.8|970.8|329
1702285800000|2023-12-11 09:10:00|973.3|971.3|972.8|970.8|973.3|971.3|972.8|970.8|83
1702286100000|2023-12-11 09:15:00|973|971|972.6|970.6|973|971|972.5|970.5|578
1702286400000|2023-12-11 09:20:00|972.7|970.7|973.3|971.3|973.3|971.3|972.7|970.7|93
1702286700000|2023-12-11 09:25:00|973.4|971.4|973.6|971.6|973.6|971.6|973.2|971.2|604
1702287000000|2023-12-11 09:30:00|973.5|971.5|973.5|971.5|973.6|971.6|973.4|971.4|1295
1702287300000|2023-12-11 09:35:00|973.6|971.6|973.3|971.3|973.6|971.6|973.1|971.1|415
1702287600000|2023-12-11 09:40:00|973.4|971.4|973.3|971.3|973.4|971.4|973.3|971.3|114
1702287900000|2023-12-11 09:45:00|973.4|971.4|973|971|973.4|971.4|973|971|2246
1702288200000|2023-12-11 09:50:00|972.9|970.9|972.9|970.9|973|971|972.8|970.8|1503
1702288500000|2023-12-11 09:55:00|973|971|972.8|970.8|973|971|972.6|970.6|236
1702288800000|2023-12-11 10:00:00|972.9|970.9|973.2|971.2|973.4|971.4|972.9|970.9|570
1702289100000|2023-12-11 10:05:00|973.3|971.3|973.2|971.2|973.3|971.3|973.1|971.1|269
1702289400000|2023-12-11 10:10:00|973.3|971.3|973.7|971.7|973.7|971.7|973.3|971.3|204
1702289700000|2023-12-11 10:15:00|973.8|971.8|973.5|971.5|973.8|971.8|973.4|971.4|352
1702290000000|2023-12-11 10:20:00|973.6|971.6|973.4|971.4|973.6|971.6|973.3|971.3|421
1702290300000|2023-12-11 10:25:00|973.5|971.5|973.2|971.2|973.5|971.5|973.2|971.2|2350
1702290600000|2023-12-11 10:30:00|973.3|971.3|973.1|971.1|973.4|971.4|973.1|971.1|48
1702290900000|2023-12-11 10:35:00|973.3|971.3|972.9|970.9|973.4|971.4|972.8|970.8|105
1702291200000|2023-12-11 10:40:00|973|971|973.3|971.3|973.4|971.4|972.7|970.7|963
1702291500000|2023-12-11 10:45:00|973.4|971.4|973.5|971.5|973.5|971.5|973.2|971.2|102
1702291800000|2023-12-11 10:50:00|973.4|971.4|973.3|971.3|973.4|971.4|973.2|971.2|482
1702292100000|2023-12-11 10:55:00|973.2|971.2|973|971|973.3|971.3|972.8|970.8|200
1702292400000|2023-12-11 11:00:00|972.9|970.9|973.1|971.1|973.2|971.2|972.7|970.7|309
1702292700000|2023-12-11 11:05:00|973.2|971.2|973.3|971.3|973.4|971.4|973.2|971.2|51
1702293000000|2023-12-11 11:10:00|973.4|971.4|973.1|971.1|973.5|971.5|973.1|971.1|597
1702293300000|2023-12-11 11:15:00|973|971|972.9|970.9|973|971|972.7|970.7|434
1702293600000|2023-12-11 11:20:00|972.7|970.7|972.5|970.5|972.9|970.9|972.5|970.5|195
1702293900000|2023-12-11 11:25:00|972.6|970.6|972.9|970.9|973|971|972.6|970.6|65
1702294200000|2023-12-11 11:30:00|973|971|973.2|971.2|973.2|971.2|972.9|970.9|1437
1702294500000|2023-12-11 11:35:00|973.3|971.3|973.3|971.3|973.4|971.4|973.1|971.1|520
1702294800000|2023-12-11 11:40:00|973.2|971.2|973.4|971.4|973.4|971.4|973.1|971.1|100
1702295100000|2023-12-11 11:45:00|973.3|971.3|973.2|971.2|973.5|971.5|973.2|971.2|5722
1702295400000|2023-12-11 11:50:00|973.3|971.3|973.4|971.4|973.6|971.6|973.3|971.3|7671
1702295700000|2023-12-11 11:55:00|973.3|971.3|973.6|971.6|973.7|971.7|973.3|971.3|451
1702296000000|2023-12-11 12:00:00|973.7|971.7|973.6|971.6|973.8|971.8|973.5|971.5|1835
1702296300000|2023-12-11 12:05:00|973.5|971.5|973.4|971.4|973.6|971.6|973.4|971.4|820
1702296600000|2023-12-11 12:10:00|973.5|971.5|973.7|971.7|973.8|971.8|973.5|971.5|950
1702296900000|2023-12-11 12:15:00|973.8|971.8|973.8|971.8|973.8|971.8|973.6|971.6|1256
1702297200000|2023-12-11 12:20:00|973.7|971.7|973.5|971.5|973.7|971.7|973.5|971.5|707
1702297500000|2023-12-11 12:25:00|973.4|971.4|973.3|971.3|973.6|971.6|973.2|971.2|1172
1702297800000|2023-12-11 12:30:00|973.4|971.4|973.1|971.1|973.4|971.4|972.9|970.9|231
1702298100000|2023-12-11 12:35:00|973|971|972.8|970.8|973.1|971.1|972.7|970.7|2787
1702298400000|2023-12-11 12:40:00|972.7|970.7|972.7|970.7|972.8|970.8|972.5|970.5|8546
1702298700000|2023-12-11 12:45:00|972.6|970.6|972.8|970.8|972.8|970.8|972.5|970.5|143
1702299000000|2023-12-11 12:50:00|972.9|970.9|972.7|970.7|972.9|970.9|972.5|970.5|165
1702299300000|2023-12-11 12:55:00|972.8|970.8|973|971|973.1|971.1|972.7|970.7|147
1702299600000|2023-12-11 13:00:00|972.9|970.9|972.8|970.8|973.1|971.1|972.7|970.7|294
1702299900000|2023-12-11 13:05:00|972.7|970.7|972.6|970.6|972.8|970.8|972.5|970.5|1458
1702300200000|2023-12-11 13:10:00|972.5|970.5|972.6|970.6|972.8|970.8|972.4|970.4|1929
1702300500000|2023-12-11 13:15:00|972.8|970.8|973.4|971.4|973.6|971.6|972.8|970.8|1631
1702300800000|2023-12-11 13:20:00|973.5|971.5|973.8|971.8|973.9|971.9|973.4|971.4|822
1702301100000|2023-12-11 13:25:00|973.7|971.7|973.4|971.4|973.8|971.8|973.3|971.3|1675
1702301400000|2023-12-11 13:30:00|973.3|971.3|973.5|971.5|973.5|971.5|973|971|228
1702301700000|2023-12-11 13:35:00|973.6|971.6|973.4|971.4|973.7|971.7|973.3|971.3|3401
1702302000000|2023-12-11 13:40:00|973.5|971.5|972.7|970.7|973.5|971.5|972.6|970.6|843
1702302300000|2023-12-11 13:45:00|972.8|970.8|973.3|971.3|973.4|971.4|972.8|970.8|283
1702302600000|2023-12-11 13:50:00|973.2|971.2|973.4|971.4|973.5|971.5|973.1|971.1|247
1702302900000|2023-12-11 13:55:00|973.5|971.5|973.6|971.6|973.7|971.7|973.5|971.5|810
1702303200000|2023-12-11 14:00:00|973.7|971.7|973.6|971.6|973.8|971.8|973.6|971.6|778
1702303500000|2023-12-11 14:05:00|973.5|971.5|973.7|971.7|973.8|971.8|973.5|971.5|857
1702303800000|2023-12-11 14:10:00|973.6|971.6|973.7|971.7|973.9|971.9|973.6|971.6|833
1702304100000|2023-12-11 14:15:00|973.8|971.8|973.7|971.7|973.9|971.9|973.7|971.7|419
1702304400000|2023-12-11 14:20:00|973.8|971.8|973.5|971.5|973.8|971.8|973.4|971.4|1752
1702304700000|2023-12-11 14:25:00|973.6|971.6|973.6|971.6|973.8|971.8|973.5|971.5|5093
1702305000000|2023-12-11 14:30:00|972.9|972.4|972.4|971.9|973.3|972.8|971.7|971.2|6971
1702305300000|2023-12-11 14:35:00|972.5|972|973.4|972.9|973.6|973.1|972.5|972|5420
1702305600000|2023-12-11 14:40:00|973.3|972.8|974.2|973.7|974.3|973.8|973.2|972.7|1811
1702305900000|2023-12-11 14:45:00|974.1|973.6|975.1|974.6|975.1|974.6|974.1|973.6|15834
1702306200000|2023-12-11 14:50:00|975.2|974.7|974.9|974.4|975.3|974.8|974.6|974.1|8086
1702306500000|2023-12-11 14:55:00|974.8|974.3|975.3|974.8|975.4|974.9|974.5|974|9719
1702306800000|2023-12-11 15:00:00|975.2|974.7|974.9|974.4|975.5|975|974.7|974.2|5151
1702307100000|2023-12-11 15:05:00|975|974.5|976.1|975.6|976.1|975.6|974.9|974.4|4298
1702307400000|2023-12-11 15:10:00|976|975.5|976.4|975.9|976.5|976|975.9|975.4|5810
1702307700000|2023-12-11 15:15:00|976.3|975.8|975.5|975|976.4|975.9|975.2|974.7|4771
1702308000000|2023-12-11 15:20:00|975.8|975.3|976.1|975.6|976.3|975.8|975.8|975.3|9911
1702308300000|2023-12-11 15:25:00|976|975.5|975.1|974.6|976.1|975.6|975|974.5|15878
1702308600000|2023-12-11 15:30:00|975.2|974.7|976.1|975.6|976.2|975.7|975|974.5|4587
1702308900000|2023-12-11 15:35:00|976.2|975.7|976.2|975.7|976.5|976|976|975.5|4268
1702309200000|2023-12-11 15:40:00|976.3|975.8|976.4|975.9|976.5|976|975.8|975.3|14863
1702309500000|2023-12-11 15:45:00|976.5|976|977.2|976.7|977.4|976.9|976.4|975.9|4691
1702309800000|2023-12-11 15:50:00|977.3|976.8|977.4|976.9|977.6|977.1|977.2|976.7|9679
1702310100000|2023-12-11 15:55:00|977.3|976.8|977.3|976.8|977.5|977|977.2|976.7|7491
1702310400000|2023-12-11 16:00:00|977.2|976.7|977.7|977.2|977.8|977.3|977.2|976.7|3923
1702310700000|2023-12-11 16:05:00|977.6|977.1|977.6|977.1|978|977.5|977.2|976.7|4839
1702311000000|2023-12-11 16:10:00|977.7|977.2|977.1|976.6|977.9|977.4|977.1|976.6|1959
1702311300000|2023-12-11 16:15:00|977|976.5|977.5|977|977.5|977|977|976.5|16344
1702311600000|2023-12-11 16:20:00|977.6|977.1|977.3|976.8|977.6|977.1|977|976.5|2185
1702311900000|2023-12-11 16:25:00|977.4|976.9|977.4|976.9|977.7|977.2|977.3|976.8|1154
1702312200000|2023-12-11 16:30:00|977.3|976.8|976.2|975.7|977.5|977|976.2|975.7|9854
1702312500000|2023-12-11 16:35:00|976.3|975.8|976.9|976.4|977|976.5|976.2|975.7|2040
1702312800000|2023-12-11 16:40:00|977|976.5|976.9|976.4|977|976.5|976.8|976.3|2122
1702313100000|2023-12-11 16:45:00|976.8|976.3|976.7|976.2|976.8|976.3|976.6|976.1|1402
1702313400000|2023-12-11 16:50:00|976.8|976.3|977|976.5|977.1|976.6|976.7|976.2|2835
1702313700000|2023-12-11 16:55:00|976.9|976.4|977|976.5|977.1|976.6|976.8|976.3|1903
1702314000000|2023-12-11 17:00:00|976.9|976.4|977.2|976.7|977.2|976.7|976.8|976.3|2302
1702314300000|2023-12-11 17:05:00|977.3|976.8|977.1|976.6|977.3|976.8|977|976.5|1653
1702314600000|2023-12-11 17:10:00|977|976.5|977.2|976.7|977.3|976.8|977|976.5|4660
1702314900000|2023-12-11 17:15:00|977.1|976.6|976.6|976.1|977.1|976.6|976.6|976.1|2357
1702315200000|2023-12-11 17:20:00|976.7|976.2|977|976.5|977|976.5|976.7|976.2|2075
1702315500000|2023-12-11 17:25:00|976.9|976.4|977.5|977|977.5|977|976.9|976.4|7265
1702315800000|2023-12-11 17:30:00|977.6|977.1|977.4|976.9|977.6|977.1|977.2|976.7|4818
1702316100000|2023-12-11 17:35:00|977.5|977|977.7|977.2|977.7|977.2|977.5|977|2051
1702316400000|2023-12-11 17:40:00|977.6|977.1|977.4|976.9|977.6|977.1|977.4|976.9|3820
1702316700000|2023-12-11 17:45:00|977.5|977|977.4|976.9|977.6|977.1|977.3|976.8|1958
1702317000000|2023-12-11 17:50:00|977.3|976.8|977.1|976.6|977.5|977|977|976.5|2363
1702317300000|2023-12-11 17:55:00|977|976.5|977.1|976.6|977.1|976.6|976.8|976.3|21801
1702317600000|2023-12-11 18:00:00|977|976.5|977.6|977.1|977.7|977.2|976.7|976.2|1840
1702317900000|2023-12-11 18:05:00|977.7|977.2|977.7|977.2|977.9|977.4|977.5|977|1473
1702318200000|2023-12-11 18:10:00|977.6|977.1|977.8|977.3|977.9|977.4|977.6|977.1|1264
1702318500000|2023-12-11 18:15:00|977.9|977.4|978.3|977.8|978.4|977.9|977.9|977.4|1894
1702318800000|2023-12-11 18:20:00|978.4|977.9|978.5|978|978.6|978.1|978.3|977.8|1871
1702319100000|2023-12-11 18:25:00|978.4|977.9|978.4|977.9|978.6|978.1|978.2|977.7|5517
1702319400000|2023-12-11 18:30:00|978.5|978|978.6|978.1|978.7|978.2|978.4|977.9|7476
1702319700000|2023-12-11 18:35:00|978.7|978.2|978.8|978.3|978.9|978.4|978.7|978.2|622
1702320000000|2023-12-11 18:40:00|978.7|978.2|979|978.5|979|978.5|978.7|978.2|1230
1702320300000|2023-12-11 18:45:00|978.9|978.4|979|978.5|979|978.5|978.7|978.2|1255
1702320600000|2023-12-11 18:50:00|978.9|978.4|979.1|978.6|979.2|978.7|978.8|978.3|914
1702320900000|2023-12-11 18:55:00|979|978.5|978.8|978.3|979|978.5|978.8|978.3|1549
1702321200000|2023-12-11 19:00:00|978.7|978.2|978.8|978.3|978.9|978.4|978.7|978.2|2043
1702321500000|2023-12-11 19:05:00|978.7|978.2|979|978.5|979|978.5|978.7|978.2|3963
1702321800000|2023-12-11 19:10:00|978.9|978.4|979.2|978.7|979.3|978.8|978.9|978.4|1696
1702322100000|2023-12-11 19:15:00|979.1|978.6|978.8|978.3|979.1|978.6|978.7|978.2|2881
1702322400000|2023-12-11 19:20:00|978.9|978.4|978.8|978.3|979|978.5|978.8|978.3|2953
1702322700000|2023-12-11 19:25:00|978.9|978.4|979|978.5|979.1|978.6|978.9|978.4|1711
1702323000000|2023-12-11 19:30:00|978.9|978.4|978.5|978|979|978.5|978.4|977.9|3178
1702323300000|2023-12-11 19:35:00|978.4|977.9|978.4|977.9|978.5|978|978.4|977.9|2684
1702323600000|2023-12-11 19:40:00|978.5|978|978.5|978|978.6|978.1|978.4|977.9|3644
1702323900000|2023-12-11 19:45:00|978.6|978.1|978.6|978.1|978.6|978.1|978.5|978|1646
1702324200000|2023-12-11 19:50:00|978.7|978.2|978.7|978.2|978.7|978.2|978.6|978.1|1736
1702324500000|2023-12-11 19:55:00|978.6|978.1|978.8|978.3|978.8|978.3|978.5|978|1657
1702324800000|2023-12-11 20:00:00|978.7|978.2|978.6|978.1|978.7|978.2|978.6|978.1|2124
1702325100000|2023-12-11 20:05:00|978.7|978.2|979|978.5|979|978.5|978.7|978.2|4446
1702325400000|2023-12-11 20:10:00|978.9|978.4|978.9|978.4|978.9|978.4|978.6|978.1|8111
1702325700000|2023-12-11 20:15:00|979|978.5|979|978.5|979.1|978.6|979|978.5|1839
1702326000000|2023-12-11 20:20:00|978.9|978.4|978.8|978.3|979|978.5|978.6|978.1|2741
1702326300000|2023-12-11 20:25:00|978.9|978.4|978.6|978.1|978.9|978.4|978.6|978.1|2953
1702326600000|2023-12-11 20:30:00|978.7|978.2|978.5|978|978.8|978.3|978.5|978|2648
1702326900000|2023-12-11 20:35:00|978.6|978.1|978.8|978.3|978.8|978.3|978.5|978|4435
1702327200000|2023-12-11 20:40:00|978.7|978.2|978.8|978.3|978.9|978.4|978.7|978.2|3332
1702327500000|2023-12-11 20:45:00|978.7|978.2|978.9|978.4|979|978.5|978.7|978.2|2396
1702327800000|2023-12-11 20:50:00|978.8|978.3|978.7|978.2|978.9|978.4|978.6|978.1|3092
1702328100000|2023-12-11 20:55:00|978.8|978.3|978.3|977.8|978.9|978.4|978.3|977.8|10994
1702328400000|2023-12-11 21:00:00|978.9|976.9|979.3|977.3|979.3|977.3|978.7|976.7|1324
1702328700000|2023-12-11 21:05:00|979.2|977.2|979.1|977.1|979.2|977.2|979.1|977.1|90
1702329000000|2023-12-11 21:10:00|979|977|979|977|979.1|977.1|979|977|95
1702329300000|2023-12-11 21:15:00|978.8|976.8|978.8|976.8|978.8|976.8|978.6|976.6|56
1702329600000|2023-12-11 21:20:00|978.6|976.6|978.9|976.9|979|977|978.6|976.6|67
1702329900000|2023-12-11 21:25:00|979|977|979.4|977.4|979.4|977.4|979|977|46
1702330200000|2023-12-11 21:30:00|979.3|977.3|978.9|976.9|979.3|977.3|978.9|976.9|16
1702330500000|2023-12-11 21:35:00|979|977|979.2|977.2|979.2|977.2|979|977|10
1702330800000|2023-12-11 21:40:00|979.3|977.3|980|978|980|978|979.3|977.3|998
1702331100000|2023-12-11 21:45:00|979.8|977.8|978.7|976.7|979.8|977.8|978.7|976.7|64
1702331400000|2023-12-11 21:50:00|979|977|979.1|977.1|979.2|977.2|979|977|12
1702331700000|2023-12-11 21:55:00|979|977|980|978|980|978|979|977|24
1702335300000|2023-12-11 22:55:00|978.2|976.2|978.2|976.2|978.2|976.2|978.2|976.2|1
1702335600000|2023-12-11 23:00:00|980|978|979.8|977.8|980.1|978.1|979.8|977.8|0
1702335900000|2023-12-11 23:05:00|979.7|977.7|979.7|977.7|979.8|977.8|979.6|977.6|0
1702336200000|2023-12-11 23:10:00|979.6|977.6|979.9|977.9|980|978|979.6|977.6|0
1702336500000|2023-12-11 23:15:00|979.8|977.8|979.8|977.8|979.9|977.9|979.8|977.8|0
1702336800000|2023-12-11 23:20:00|979.9|977.9|980.1|978.1|980.1|978.1|979.8|977.8|0
1702337100000|2023-12-11 23:25:00|980|978|980|978|980|978|979.9|977.9|0
1702337700000|2023-12-11 23:35:00|980.1|978.1|980|978|980.1|978.1|980|978|0
1702338000000|2023-12-11 23:40:00|980.1|978.1|980|978|980.1|978.1|980|978|0
1702338300000|2023-12-11 23:45:00|980.1|978.1|980.1|978.1|980.1|978.1|980|978|0
1702338600000|2023-12-11 23:50:00|980|978|980.3|978.3|980.3|978.3|980|978|0
1702338900000|2023-12-11 23:55:00|980.2|978.2|980.2|978.2|980.3|978.3|980.2|978.2|0
1702339200000|2023-12-12 00:00:00|980.3|978.3|980.2|978.2|980.3|978.3|980.2|978.2|0
1702339500000|2023-12-12 00:05:00|980.1|978.1|980.2|978.2|980.3|978.3|980.1|978.1|0
1702339800000|2023-12-12 00:10:00|980.3|978.3|980.3|978.3|980.3|978.3|980.2|978.2|0
1702340100000|2023-12-12 00:15:00|980.2|978.2|980.3|978.3|980.4|978.4|980.2|978.2|0
1702340400000|2023-12-12 00:20:00|980.4|978.4|981|979|981.4|979.4|980.4|978.4|0
1702340700000|2023-12-12 00:25:00|981.1|979.1|981|979|981.2|979.2|981|979|0
1702341000000|2023-12-12 00:30:00|980.9|978.9|980.8|978.8|980.9|978.9|980.7|978.7|0
1702341300000|2023-12-12 00:35:00|980.9|978.9|980.9|978.9|980.9|978.9|980.8|978.8|0
1702341600000|2023-12-12 00:40:00|981|979|981|979|981.1|979.1|980.9|978.9|0
1702341900000|2023-12-12 00:45:00|980.9|978.9|981.1|979.1|981.2|979.2|980.8|978.8|0
1702342200000|2023-12-12 00:50:00|981.2|979.2|981.2|979.2|981.3|979.3|981.1|979.1|0
1702342500000|2023-12-12 00:55:00|981.3|979.3|981.3|979.3|981.4|979.4|981.2|979.2|0
1702342800000|2023-12-12 01:00:00|981.2|979.2|978.8|976.8|981.2|979.2|978.8|976.8|29
1702343100000|2023-12-12 01:05:00|978.7|976.7|979.1|977.1|979.1|977.1|978.2|976.2|116
1702343400000|2023-12-12 01:10:00|978.7|976.7|978.9|976.9|979.3|977.3|978.7|976.7|15
1702343700000|2023-12-12 01:15:00|978.7|976.7|976.7|974.7|978.7|976.7|976.7|974.7|53
1702344000000|2023-12-12 01:20:00|976.8|974.8|976.5|974.5|976.8|974.8|976.5|974.5|13
1702344300000|2023-12-12 01:25:00|976.4|974.4|976.2|974.2|976.4|974.4|975.9|973.9|16
1702344600000|2023-12-12 01:30:00|976.4|974.4|976.5|974.5|977.1|975.1|975.6|973.6|40
1702344900000|2023-12-12 01:35:00|976.2|974.2|978.5|976.5|978.5|976.5|976.2|974.2|122
1702345200000|2023-12-12 01:40:00|978.1|976.1|978.3|976.3|978.3|976.3|978.1|976.1|629
1702345500000|2023-12-12 01:45:00|977.9|975.9|979|977|979|977|977.9|975.9|177
1702345800000|2023-12-12 01:50:00|979.2|977.2|979.5|977.5|979.8|977.8|979.2|977.2|134
1702346100000|2023-12-12 01:55:00|979.4|977.4|978.6|976.6|979.6|977.6|978.6|976.6|34
1702346400000|2023-12-12 02:00:00|978.5|976.5|978.2|976.2|978.5|976.5|978|976|140
1702346700000|2023-12-12 02:05:00|978.5|976.5|979.9|977.9|980.1|978.1|978.4|976.4|88
1702347000000|2023-12-12 02:10:00|979.8|977.8|979.6|977.6|980.1|978.1|979.4|977.4|132
1702347300000|2023-12-12 02:15:00|979.7|977.7|980|978|980.4|978.4|979.7|977.7|119
1702347600000|2023-12-12 02:20:00|979.8|977.8|979.6|977.6|979.8|977.8|979.5|977.5|72
1702347900000|2023-12-12 02:25:00|979.7|977.7|980|978|980.1|978.1|979.6|977.6|162
1702348200000|2023-12-12 02:30:00|979.9|977.9|979.6|977.6|980|978|979.4|977.4|73
1702348500000|2023-12-12 02:35:00|979.5|977.5|979.3|977.3|979.7|977.7|979.2|977.2|30
1702348800000|2023-12-12 02:40:00|979.2|977.2|979.8|977.8|979.8|977.8|979.2|977.2|3
1702349100000|2023-12-12 02:45:00|979.9|977.9|979.9|977.9|979.9|977.9|979.9|977.9|1
1702349400000|2023-12-12 02:50:00|979.7|977.7|979.9|977.9|980|978|979.7|977.7|11
1702349700000|2023-12-12 02:55:00|980.2|978.2|980.1|978.1|980.6|978.6|980.1|978.1|18
1702350000000|2023-12-12 03:00:00|980.2|978.2|980.3|978.3|980.3|978.3|980.1|978.1|8
1702350300000|2023-12-12 03:05:00|980|978|979.7|977.7|980|978|979.5|977.5|8
1702350600000|2023-12-12 03:10:00|980.2|978.2|980.7|978.7|980.8|978.8|980.2|978.2|14
1702350900000|2023-12-12 03:15:00|981|979|981|979|981.2|979.2|980.9|978.9|18
1702351200000|2023-12-12 03:20:00|981.1|979.1|981.2|979.2|981.2|979.2|981|979|12
1702351500000|2023-12-12 03:25:00|981.1|979.1|981.3|979.3|981.3|979.3|981.1|979.1|12
1702351800000|2023-12-12 03:30:00|981.1|979.1|981.6|979.6|981.6|979.6|981.1|979.1|28
1702352100000|2023-12-12 03:35:00|981.7|979.7|982|980|982|980|981.6|979.6|343
1702352400000|2023-12-12 03:40:00|981.8|979.8|981.7|979.7|981.8|979.8|981.6|979.6|5
1702352700000|2023-12-12 03:45:00|981.6|979.6|981.8|979.8|981.8|979.8|981.6|979.6|6
1702353000000|2023-12-12 03:50:00|981.7|979.7|981.3|979.3|981.7|979.7|981.3|979.3|4
1702353300000|2023-12-12 03:55:00|981.4|979.4|981.2|979.2|981.4|979.4|981.1|979.1|24
1702353600000|2023-12-12 04:00:00|981|979|981.1|979.1|981.1|979.1|981|979|2
1702353900000|2023-12-12 04:05:00|980.7|978.7|980.7|978.7|980.7|978.7|980.7|978.7|1
1702354200000|2023-12-12 04:10:00|980.9|978.9|980.8|978.8|980.9|978.9|980.8|978.8|3
1702354500000|2023-12-12 04:15:00|980.6|978.6|980.7|978.7|980.7|978.7|980.6|978.6|4
1702354800000|2023-12-12 04:20:00|980.6|978.6|980.6|978.6|980.6|978.6|980.6|978.6|3
1702355100000|2023-12-12 04:25:00|980.5|978.5|980.5|978.5|980.5|978.5|980.5|978.5|682
1702355400000|2023-12-12 04:30:00|980.6|978.6|980.7|978.7|980.7|978.7|980.5|978.5|121
1702355700000|2023-12-12 04:35:00|||||||||12
1702356000000|2023-12-12 04:40:00|980.8|978.8|980.7|978.7|980.8|978.8|980.7|978.7|3
1702356300000|2023-12-12 04:45:00|980.6|978.6|980.2|978.2|980.6|978.6|980.2|978.2|10
1702356600000|2023-12-12 04:50:00|980.4|978.4|980.3|978.3|980.4|978.4|980.3|978.3|3
1702356900000|2023-12-12 04:55:00|980.1|978.1|980.1|978.1|980.1|978.1|980.1|978.1|1
1702357200000|2023-12-12 05:00:00|980.2|978.2|980.5|978.5|980.5|978.5|980.2|978.2|4
1702357500000|2023-12-12 05:05:00|980.6|978.6|980.6|978.6|980.6|978.6|980.6|978.6|1
1702357800000|2023-12-12 05:10:00|980.7|978.7|980.8|978.8|980.8|978.8|980.7|978.7|2
1702358100000|2023-12-12 05:15:00|979.9|977.9|979.9|977.9|980.1|978.1|979.8|977.8|72
1702358400000|2023-12-12 05:20:00|980.1|978.1|980.1|978.1|980.1|978.1|979.7|977.7|19
1702358700000|2023-12-12 05:25:00|980.2|978.2|980.2|978.2|980.2|978.2|980.2|978.2|1
1702359000000|2023-12-12 05:30:00|980.3|978.3|980.2|978.2|980.3|978.3|980|978|24
1702359300000|2023-12-12 05:35:00|980.3|978.3|980.9|978.9|980.9|978.9|980.3|978.3|12
1702359600000|2023-12-12 05:40:00|981|979|981.3|979.3|981.3|979.3|981|979|13
1702359900000|2023-12-12 05:45:00|981|979|980.8|978.8|981.1|979.1|980.7|978.7|46
1702360200000|2023-12-12 05:50:00|980.6|978.6|980.8|978.8|981|979|980.6|978.6|21
1702360500000|2023-12-12 05:55:00|980.9|978.9|980.9|978.9|981|979|980.8|978.8|24
1702360800000|2023-12-12 06:00:00|981|979|981.1|979.1|981.2|979.2|981|979|12
1702361100000|2023-12-12 06:05:00|980.9|978.9|981.3|979.3|981.3|979.3|980.9|978.9|24
1702361400000|2023-12-12 06:10:00|981.5|979.5|982|980|982.6|980.6|981.5|979.5|31
1702361700000|2023-12-12 06:15:00|981.8|979.8|982.5|980.5|982.5|980.5|981.8|979.8|28
1702362000000|2023-12-12 06:20:00|982.3|980.3|982.3|980.3|982.4|980.4|982.1|980.1|24
1702362300000|2023-12-12 06:25:00|982.1|980.1|982.1|980.1|982.1|980.1|982|980|16
1702362600000|2023-12-12 06:30:00|982|980|982.2|980.2|982.2|980.2|981.9|979.9|21
1702362900000|2023-12-12 06:35:00|982.3|980.3|982.2|980.2|982.4|980.4|982.1|980.1|13
1702363200000|2023-12-12 06:40:00|982.1|980.1|982.1|980.1|982.2|980.2|982|980|7
1702363500000|2023-12-12 06:45:00|982|980|982.3|980.3|982.4|980.4|982|980|8
1702363800000|2023-12-12 06:50:00|982.4|980.4|982.8|980.8|982.9|980.9|982.4|980.4|18
1702364100000|2023-12-12 06:55:00|983|981|983.1|981.1|983.4|981.4|983|981|125
1702364400000|2023-12-12 07:00:00|983|981|983.7|981.7|983.7|981.7|982.8|980.8|242
1702364700000|2023-12-12 07:05:00|983.8|981.8|983.6|981.6|983.9|981.9|983.3|981.3|125
1702365000000|2023-12-12 07:10:00|983.5|981.5|983.2|981.2|983.7|981.7|983.2|981.2|115
1702365300000|2023-12-12 07:15:00|983.1|981.1|982.4|980.4|983.2|981.2|982.3|980.3|67
1702365600000|2023-12-12 07:20:00|982.3|980.3|982.7|980.7|982.7|980.7|982.2|980.2|61
1702365900000|2023-12-12 07:25:00|982.8|980.8|982.5|980.5|982.9|980.9|982.4|980.4|346
1702366200000|2023-12-12 07:30:00|982.6|980.6|982.9|980.9|983.2|981.2|982.6|980.6|189
1702366500000|2023-12-12 07:35:00|983|981|983.4|981.4|983.4|981.4|982.8|980.8|150
1702366800000|2023-12-12 07:40:00|983.3|981.3|982.7|980.7|983.3|981.3|982.7|980.7|166
1702367100000|2023-12-12 07:45:00|982.6|980.6|982.5|980.5|982.9|980.9|982.5|980.5|233
1702367400000|2023-12-12 07:50:00|982.6|980.6|982.7|980.7|982.8|980.8|982.6|980.6|970
1702367700000|2023-12-12 07:55:00|982.6|980.6|982.5|980.5|982.7|980.7|982.4|980.4|191
1702368000000|2023-12-12 08:00:00|982.6|980.6|982.1|980.1|982.6|980.6|982.1|980.1|225
1702368300000|2023-12-12 08:05:00|981.9|979.9|982.1|980.1|982.3|980.3|981.6|979.6|760
1702368600000|2023-12-12 08:10:00|982.2|980.2|982.4|980.4|982.5|980.5|982|980|811
1702368900000|2023-12-12 08:15:00|982.5|980.5|982.1|980.1|982.6|980.6|982.1|980.1|449
1702369200000|2023-12-12 08:20:00|982|980|982.2|980.2|982.5|980.5|982|980|534
1702369500000|2023-12-12 08:25:00|982.3|980.3|982.3|980.3|982.6|980.6|982.2|980.2|821
1702369800000|2023-12-12 08:30:00|982.1|980.1|982.1|980.1|982.2|980.2|981.8|979.8|310
1702370100000|2023-12-12 08:35:00|982|980|982|980|982.1|980.1|981.8|979.8|804
1702370400000|2023-12-12 08:40:00|982.1|980.1|981.8|979.8|982.1|980.1|981.7|979.7|1633
1702370700000|2023-12-12 08:45:00|981.9|979.9|982.1|980.1|982.1|980.1|981.8|979.8|143
1702371000000|2023-12-12 08:50:00|982|980|981.9|979.9|982|980|981.9|979.9|54
1702371300000|2023-12-12 08:55:00|981.9|979.9|981.2|979.2|981.9|979.9|981.2|979.2|483
1702371600000|2023-12-12 09:00:00|981.3|979.3|981.8|979.8|981.8|979.8|981.3|979.3|240
1702371900000|2023-12-12 09:05:00|981.7|979.7|981|979|981.8|979.8|981|979|407
1702372200000|2023-12-12 09:10:00|980.9|978.9|980.8|978.8|980.9|978.9|980.5|978.5|604
1702372500000|2023-12-12 09:15:00|980.9|978.9|980.7|978.7|981.3|979.3|980.7|978.7|3085
1702372800000|2023-12-12 09:20:00|980.8|978.8|980.5|978.5|981.3|979.3|980.5|978.5|351
1702373100000|2023-12-12 09:25:00|980.4|978.4|980.4|978.4|980.7|978.7|980.4|978.4|1013
1702373400000|2023-12-12 09:30:00|980.5|978.5|981|979|981.1|979.1|980.5|978.5|608
1702373700000|2023-12-12 09:35:00|981.1|979.1|981.8|979.8|982|980|981.1|979.1|405
1702374000000|2023-12-12 09:40:00|981.9|979.9|981.7|979.7|981.9|979.9|981.6|979.6|982
1702374300000|2023-12-12 09:45:00|981.8|979.8|982|980|982.1|980.1|981.8|979.8|838
1702374600000|2023-12-12 09:50:00|982.1|980.1|981.9|979.9|982.1|980.1|981.8|979.8|225
1702374900000|2023-12-12 09:55:00|981.8|979.8|981.7|979.7|981.9|979.9|981.6|979.6|663
1702375200000|2023-12-12 10:00:00|981.6|979.6|981.1|979.1|981.7|979.7|981.1|979.1|1726
1702375500000|2023-12-12 10:05:00|981.2|979.2|981.2|979.2|981.3|979.3|981.1|979.1|688
1702375800000|2023-12-12 10:10:00|981.1|979.1|981.2|979.2|981.3|979.3|981|979|4000
1702376100000|2023-12-12 10:15:00|981.3|979.3|981.2|979.2|981.3|979.3|981.2|979.2|113
1702376400000|2023-12-12 10:20:00|||||||||92
1702376700000|2023-12-12 10:25:00|981.4|979.4|981.4|979.4|981.5|979.5|981.4|979.4|93
1702377000000|2023-12-12 10:30:00|981.3|979.3|981.3|979.3|981.3|979.3|981.3|979.3|195
1702377300000|2023-12-12 10:35:00|981.5|979.5|981.5|979.5|981.5|979.5|981.3|979.3|250
1702377600000|2023-12-12 10:40:00|981.6|979.6|981.6|979.6|981.6|979.6|981.5|979.5|179
1702377900000|2023-12-12 10:45:00|981.7|979.7|981.6|979.6|981.7|979.7|981.6|979.6|815
1702378200000|2023-12-12 10:50:00|981.8|979.8|981.7|979.7|982|980|981.7|979.7|261
1702378500000|2023-12-12 10:55:00|981.8|979.8|981.5|979.5|981.8|979.8|981.5|979.5|3384
1702378800000|2023-12-12 11:00:00|981.6|979.6|981.5|979.5|981.6|979.6|981.4|979.4|317
1702379100000|2023-12-12 11:05:00|981.6|979.6|982|980|982|980|981.6|979.6|276
1702379400000|2023-12-12 11:10:00|981.9|979.9|982.8|980.8|982.8|980.8|981.9|979.9|453
1702379700000|2023-12-12 11:15:00|982.6|980.6|982.5|980.5|983.1|981.1|982.5|980.5|478
1702380000000|2023-12-12 11:20:00|982.4|980.4|982.3|980.3|982.5|980.5|982.1|980.1|3012
1702380300000|2023-12-12 11:25:00|982.4|980.4|982.7|980.7|982.8|980.8|982.4|980.4|431
1702380600000|2023-12-12 11:30:00|982.6|980.6|982.7|980.7|982.7|980.7|982.6|980.6|412
1702380900000|2023-12-12 11:35:00|982.6|980.6|982.6|980.6|982.8|980.8|982.5|980.5|251
1702381200000|2023-12-12 11:40:00|982.7|980.7|982.1|980.1|982.8|980.8|982.1|980.1|188
1702381500000|2023-12-12 11:45:00|982|980|982|980|982.3|980.3|982|980|88
1702381800000|2023-12-12 11:50:00|981.9|979.9|981.8|979.8|982|980|981.5|979.5|190
1702382100000|2023-12-12 11:55:00|981.6|979.6|981.3|979.3|981.9|979.9|981.3|979.3|281
1702382400000|2023-12-12 12:00:00|981.2|979.2|981.7|979.7|981.7|979.7|981.2|979.2|317
1702382700000|2023-12-12 12:05:00|981.8|979.8|981.8|979.8|982|980|981.8|979.8|217
1702383000000|2023-12-12 12:10:00|981.7|979.7|981.8|979.8|981.8|979.8|981.6|979.6|75
1702383300000|2023-12-12 12:15:00|981.9|979.9|981.9|979.9|982.2|980.2|981.9|979.9|177
1702383600000|2023-12-12 12:20:00|981.8|979.8|982.2|980.2|982.4|980.4|981.7|979.7|700
1702383900000|2023-12-12 12:25:00|982.3|980.3|982.4|980.4|982.6|980.6|982.2|980.2|272
1702384200000|2023-12-12 12:30:00|982.3|980.3|982.2|980.2|982.4|980.4|982.2|980.2|172
1702384500000|2023-12-12 12:35:00|982.3|980.3|981.9|979.9|982.4|980.4|981.9|979.9|3747
1702384800000|2023-12-12 12:40:00|982|980|982|980|982.3|980.3|981.8|979.8|323
1702385100000|2023-12-12 12:45:00|982.1|980.1|981.8|979.8|982.1|980.1|981.7|979.7|239
1702385400000|2023-12-12 12:50:00|981.9|979.9|981.7|979.7|981.9|979.9|981.5|979.5|1918
1702385700000|2023-12-12 12:55:00|981.6|979.6|981.2|979.2|981.6|979.6|981|979|1511
1702386000000|2023-12-12 13:00:00|981.3|979.3|981.2|979.2|981.5|979.5|981.1|979.1|327
1702386300000|2023-12-12 13:05:00|981.3|979.3|981.1|979.1|981.4|979.4|980.9|978.9|397
1702386600000|2023-12-12 13:10:00|981|979|981.2|979.2|981.3|979.3|980.8|978.8|140
1702386900000|2023-12-12 13:15:00|981.1|979.1|981.8|979.8|982.2|980.2|981.1|979.1|634
1702387200000|2023-12-12 13:20:00|981.6|979.6|981.9|979.9|981.9|979.9|981.3|979.3|174
1702387500000|2023-12-12 13:25:00|982|980|982.2|980.2|982.2|980.2|981.9|979.9|447
1702387800000|2023-12-12 13:30:00|981.8|979.8|980.9|978.9|984.6|982.6|980.9|978.9|6502
1702388100000|2023-12-12 13:35:00|981|979|980.6|978.6|981.4|979.4|980.5|978.5|1020
1702388400000|2023-12-12 13:40:00|980.5|978.5|978.6|976.6|980.5|978.5|978.5|976.5|3431
1702388700000|2023-12-12 13:45:00|978.4|976.4|978.3|976.3|978.4|976.4|977.4|975.4|616
1702389000000|2023-12-12 13:50:00|978.2|976.2|977.2|975.2|978.9|976.9|977.2|975.2|1024
1702389300000|2023-12-12 13:55:00|977.3|975.3|976.7|974.7|977.8|975.8|976.5|974.5|3013
1702389600000|2023-12-12 14:00:00|976.8|974.8|976.9|974.9|977.1|975.1|976.3|974.3|1599
1702389900000|2023-12-12 14:05:00|976.7|974.7|977.6|975.6|977.8|975.8|976.7|974.7|724
1702390200000|2023-12-12 14:10:00|977.7|975.7|978.4|976.4|978.6|976.6|977.7|975.7|2147
1702390500000|2023-12-12 14:15:00|978.5|976.5|977.9|975.9|978.5|976.5|977.6|975.6|3491
1702390800000|2023-12-12 14:20:00|978|976|977.5|975.5|978|976|977.4|975.4|626
1702391100000|2023-12-12 14:25:00|977.4|975.4|977.9|975.9|978.1|976.1|977.4|975.4|1541
1702391400000|2023-12-12 14:30:00|977.2|976.7|974.6|974.1|977.4|976.9|974.3|973.8|7048
1702391700000|2023-12-12 14:35:00|974.4|973.9|973.9|973.4|974.7|974.2|973.9|973.4|4331
1702392000000|2023-12-12 14:40:00|974|973.5|973|972.5|974.3|973.8|973|972.5|2373
1702392300000|2023-12-12 14:45:00|972.9|972.4|974.1|973.6|974.3|973.8|972.4|971.9|16125
1702392600000|2023-12-12 14:50:00|974|973.5|974.7|974.2|975.2|974.7|974|973.5|2433
1702392900000|2023-12-12 14:55:00|974.9|974.4|974.9|974.4|975.5|975|974.6|974.1|2708
1702393200000|2023-12-12 15:00:00|975|974.5|976.3|975.8|976.3|975.8|974.4|973.9|1709
1702393500000|2023-12-12 15:05:00|976.2|975.7|976.7|976.2|976.7|976.2|976|975.5|2021
1702393800000|2023-12-12 15:10:00|976.6|976.1|975.5|975|976.6|976.1|975.3|974.8|2177
1702394100000|2023-12-12 15:15:00|975.4|974.9|975.7|975.2|975.9|975.4|975.3|974.8|2428
1702394400000|2023-12-12 15:20:00|975.8|975.3|976.7|976.2|976.7|976.2|975.7|975.2|8382
1702394700000|2023-12-12 15:25:00|976.8|976.3|976.2|975.7|976.9|976.4|976.2|975.7|3692
1702395000000|2023-12-12 15:30:00|976.1|975.6|975.9|975.4|976.5|976|975.8|975.3|3777
1702395300000|2023-12-12 15:35:00|976|975.5|976.7|976.2|976.7|976.2|975.5|975|2197
1702395600000|2023-12-12 15:40:00|976.6|976.1|976.5|976|976.9|976.4|976.3|975.8|2200
1702395900000|2023-12-12 15:45:00|976.6|976.1|977.1|976.6|977.1|976.6|976.6|976.1|2807
1702396200000|2023-12-12 15:50:00|977|976.5|976.4|975.9|977.1|976.6|976.2|975.7|5093
1702396500000|2023-12-12 15:55:00|976.5|976|977.3|976.8|977.3|976.8|976.5|976|10213
1702396800000|2023-12-12 16:00:00|977.2|976.7|977.4|976.9|977.4|976.9|976.9|976.4|11070
1702397100000|2023-12-12 16:05:00|977.5|977|977.4|976.9|977.8|977.3|977.3|976.8|2182
1702397400000|2023-12-12 16:10:00|977.5|977|976.6|976.1|977.5|977|976.4|975.9|2978
1702397700000|2023-12-12 16:15:00|976.5|976|976.6|976.1|976.9|976.4|976.3|975.8|1288
1702398000000|2023-12-12 16:20:00|976.5|976|977.1|976.6|977.2|976.7|976.4|975.9|8374
1702398300000|2023-12-12 16:25:00|977.2|976.7|976.9|976.4|977.2|976.7|976.7|976.2|2288
1702398600000|2023-12-12 16:30:00|977|976.5|976.9|976.4|977.3|976.8|976.8|976.3|1353
1702398900000|2023-12-12 16:35:00|976.8|976.3|977.3|976.8|977.5|977|976.8|976.3|3817
1702399200000|2023-12-12 16:40:00|977.4|976.9|977|976.5|977.4|976.9|976.8|976.3|3242
1702399500000|2023-12-12 16:45:00|977.1|976.6|977.2|976.7|977.3|976.8|976.9|976.4|3445
1702399800000|2023-12-12 16:50:00|977.3|976.8|976.9|976.4|977.6|977.1|976.8|976.3|1330
1702400100000|2023-12-12 16:55:00|976.8|976.3|976.8|976.3|976.9|976.4|976.5|976|1648
1702400400000|2023-12-12 17:00:00|977|976.5|976.5|976|977|976.5|976.5|976|2228
1702400700000|2023-12-12 17:05:00|976.4|975.9|975.5|975|976.4|975.9|975.4|974.9|720
1702401000000|2023-12-12 17:10:00|975.4|974.9|976.2|975.7|976.2|975.7|975.3|974.8|1909
1702401300000|2023-12-12 17:15:00|976.3|975.8|976.2|975.7|976.3|975.8|976.1|975.6|1260
1702401600000|2023-12-12 17:20:00|976.3|975.8|976.4|975.9|976.5|976|976.2|975.7|1529
1702401900000|2023-12-12 17:25:00|976.3|975.8|976.2|975.7|976.3|975.8|976|975.5|1160
1702402200000|2023-12-12 17:30:00|976.3|975.8|976.5|976|976.7|976.2|976.2|975.7|1793
1702402500000|2023-12-12 17:35:00|976.6|976.1|976.2|975.7|976.6|976.1|976.2|975.7|970
1702402800000|2023-12-12 17:40:00|976.3|975.8|976.2|975.7|976.4|975.9|976.2|975.7|1622
1702403100000|2023-12-12 17:45:00|976.3|975.8|975.9|975.4|976.3|975.8|975.9|975.4|607
1702403400000|2023-12-12 17:50:00|975.8|975.3|975.8|975.3|975.9|975.4|975.8|975.3|618
1702403700000|2023-12-12 17:55:00|975.9|975.4|976.2|975.7|976.3|975.8|975.9|975.4|604
1702404000000|2023-12-12 18:00:00|976.1|975.6|977.7|977.2|977.7|977.2|976|975.5|3181
1702404300000|2023-12-12 18:05:00|977.6|977.1|977.4|976.9|977.6|977.1|977.1|976.6|876
1702404600000|2023-12-12 18:10:00|977.5|977|977.6|977.1|977.6|977.1|977.3|976.8|1184
1702404900000|2023-12-12 18:15:00|977.5|977|977.4|976.9|977.8|977.3|977.4|976.9|1515
1702405200000|2023-12-12 18:20:00|977.3|976.8|977.5|977|977.6|977.1|977.1|976.6|1607
1702405500000|2023-12-12 18:25:00|977.4|976.9|977.6|977.1|977.7|977.2|977.4|976.9|751
1702405800000|2023-12-12 18:30:00|977.5|977|978|977.5|978|977.5|977.5|977|797
1702406100000|2023-12-12 18:35:00|978.1|977.6|978.6|978.1|978.6|978.1|978.1|977.6|1348
1702406400000|2023-12-12 18:40:00|978.7|978.2|979.1|978.6|979.1|978.6|978.7|978.2|4977
1702406700000|2023-12-12 18:45:00|979.2|978.7|979.1|978.6|979.2|978.7|979|978.5|1288
1702407000000|2023-12-12 18:50:00|979.2|978.7|979.5|979|979.5|979|979.1|978.6|2758
1702407300000|2023-12-12 18:55:00|979.4|978.9|979.6|979.1|979.7|979.2|979.4|978.9|2991
1702407600000|2023-12-12 19:00:00|979.7|979.2|979.6|979.1|979.8|979.3|979.5|979|2126
1702407900000|2023-12-12 19:05:00|979.5|979|979.6|979.1|979.8|979.3|979.3|978.8|4717
1702408200000|2023-12-12 19:10:00|979.5|979|979.3|978.8|979.6|979.1|979.1|978.6|2880
1702408500000|2023-12-12 19:15:00|979.2|978.7|979.5|979|979.6|979.1|979.1|978.6|670
1702408800000|2023-12-12 19:20:00|979.6|979.1|979.8|979.3|979.8|979.3|979.5|979|720
1702409100000|2023-12-12 19:25:00|979.7|979.2|979.8|979.3|979.8|979.3|979.7|979.2|804
1702409400000|2023-12-12 19:30:00|979.9|979.4|979.7|979.2|980|979.5|979.7|979.2|659
1702409700000|2023-12-12 19:35:00|979.8|979.3|979.7|979.2|979.9|979.4|979.7|979.2|308
1702410000000|2023-12-12 19:40:00|979.6|979.1|979.5|979|979.7|979.2|979.5|979|557
1702410300000|2023-12-12 19:45:00|979.6|979.1|979.5|979|979.8|979.3|979.5|979|613
1702410600000|2023-12-12 19:50:00|979.6|979.1|979.6|979.1|979.8|979.3|979.6|979.1|588
1702410900000|2023-12-12 19:55:00|979.7|979.2|979.8|979.3|979.8|979.3|979.6|979.1|580
1702411200000|2023-12-12 20:00:00|979.7|979.2|980.1|979.6|980.1|979.6|979.7|979.2|912
1702411500000|2023-12-12 20:05:00|980.2|979.7|980.2|979.7|980.5|980|980.1|979.6|908
1702411800000|2023-12-12 20:10:00|980.3|979.8|980.2|979.7|980.3|979.8|980|979.5|1591
1702412100000|2023-12-12 20:15:00|980.1|979.6|980.2|979.7|980.3|979.8|980.1|979.6|1758
1702412400000|2023-12-12 20:20:00|980.3|979.8|980.2|979.7|980.5|980|980.2|979.7|957
1702412700000|2023-12-12 20:25:00|980.1|979.6|980.4|979.9|980.4|979.9|980.1|979.6|497
1702413000000|2023-12-12 20:30:00|980.3|979.8|979.9|979.4|980.3|979.8|979.9|979.4|535
1702413300000|2023-12-12 20:35:00|979.8|979.3|979.9|979.4|980.2|979.7|979.8|979.3|629
1702413600000|2023-12-12 20:40:00|979.8|979.3|979.9|979.4|980|979.5|979.7|979.2|658
1702413900000|2023-12-12 20:45:00|980|979.5|980.1|979.6|980.2|979.7|979.9|979.4|1313
1702414200000|2023-12-12 20:50:00|980|979.5|980.3|979.8|980.4|979.9|980|979.5|2588
1702414500000|2023-12-12 20:55:00|980.4|979.9|981.2|980.7|981.2|980.7|980.4|979.9|12720
1702414800000|2023-12-12 21:00:00|981.9|979.9|981.7|979.7|981.9|979.9|981.5|979.5|2103
1702415100000|2023-12-12 21:05:00|981.6|979.6|981.4|979.4|981.6|979.6|981.3|979.3|197
1702415400000|2023-12-12 21:10:00|981.5|979.5|981.6|979.6|981.7|979.7|981.5|979.5|118
1702415700000|2023-12-12 21:15:00|981.7|979.7|981.7|979.7|981.8|979.8|981.6|979.6|45
1702416000000|2023-12-12 21:20:00|981.6|979.6|981.6|979.6|981.6|979.6|981.6|979.6|11
1702416300000|2023-12-12 21:25:00|||||||||5
1702416600000|2023-12-12 21:30:00|||||||||13
1702416900000|2023-12-12 21:35:00|981.5|979.5|981.5|979.5|981.5|979.5|981.5|979.5|2
1702417200000|2023-12-12 21:40:00|||||||||7
1702417500000|2023-12-12 21:45:00|981.6|979.6|981.6|979.6|981.6|979.6|981.5|979.5|5
1702417800000|2023-12-12 21:50:00|981.5|979.5|981.5|979.5|981.5|979.5|981.5|979.5|3
1702418100000|2023-12-12 21:55:00|981.7|979.7|981.7|979.7|981.8|979.8|981.5|979.5|32
1702422000000|2023-12-12 23:00:00|981.6|979.6|982.3|980.3|982.3|980.3|981.6|979.6|0
1702422300000|2023-12-12 23:05:00|982.2|980.2|982.4|980.4|982.4|980.4|982.2|980.2|0
1702422600000|2023-12-12 23:10:00|982.5|980.5|982.4|980.4|982.5|980.5|982.3|980.3|0
1702422900000|2023-12-12 23:15:00|982.3|980.3|982.3|980.3|982.3|980.3|982.2|980.2|0
1702423200000|2023-12-12 23:20:00|982.2|980.2|982.1|980.1|982.3|980.3|982|980|0
1702423500000|2023-12-12 23:25:00|982.2|980.2|982.2|980.2|982.2|980.2|982.1|980.1|0
1702423800000|2023-12-12 23:30:00|982.1|980.1|982.2|980.2|982.3|980.3|982.1|980.1|0
1702424100000|2023-12-12 23:35:00|982.3|980.3|982.2|980.2|982.3|980.3|982.2|980.2|0
1702424400000|2023-12-12 23:40:00|982.3|980.3|982.2|980.2|982.3|980.3|982.2|980.2|0
1702424700000|2023-12-12 23:45:00|982.3|980.3|982.2|980.2|982.3|980.3|982.2|980.2|0
1702425000000|2023-12-12 23:50:00|982.3|980.3|982.4|980.4|982.4|980.4|982.2|980.2|0
1702425300000|2023-12-12 23:55:00|982.5|980.5|982.4|980.4|982.5|980.5|982.4|980.4|0
1702425600000|2023-12-13 00:00:00|982.3|980.3|982.4|980.4|982.4|980.4|982.3|980.3|0
1702425900000|2023-12-13 00:05:00|982.3|980.3|982.5|980.5|982.5|980.5|982.3|980.3|0
1702426200000|2023-12-13 00:10:00|982.6|980.6|982.4|980.4|982.6|980.6|982.4|980.4|0
1702426500000|2023-12-13 00:15:00|982.5|980.5|982.4|980.4|982.5|980.5|982.3|980.3|0
1702426800000|2023-12-13 00:20:00|982.5|980.5|982.4|980.4|982.5|980.5|982.3|980.3|0
1702427100000|2023-12-13 00:25:00|982.5|980.5|982.4|980.4|982.5|980.5|982.3|980.3|0
1702427400000|2023-12-13 00:30:00|982.3|980.3|982.1|980.1|982.4|980.4|982.1|980.1|0
1702427700000|2023-12-13 00:35:00|982|980|982.2|980.2|982.3|980.3|982|980|0
1702428000000|2023-12-13 00:40:00|982.3|980.3|982.5|980.5|982.5|980.5|982.2|980.2|0
1702428300000|2023-12-13 00:45:00|982.4|980.4|982.5|980.5|982.5|980.5|982.3|980.3|0
1702428600000|2023-12-13 00:50:00|982.4|980.4|982.3|980.3|982.5|980.5|982.3|980.3|0
1702428900000|2023-12-13 00:55:00|982.4|980.4|982.4|980.4|982.4|980.4|982.3|980.3|0
1702429200000|2023-12-13 01:00:00|982.3|980.3|981.9|979.9|984.2|982.2|981.3|979.3|233
1702429500000|2023-12-13 01:05:00|982|980|981.9|979.9|982.1|980.1|981.7|979.7|114
1702429800000|2023-12-13 01:10:00|981.7|979.7|981.5|979.5|981.7|979.7|981.4|979.4|21
1702430100000|2023-12-13 01:15:00|981.4|979.4|980.5|978.5|981.4|979.4|980.1|978.1|68
1702430400000|2023-12-13 01:20:00|980.3|978.3|980.2|978.2|980.4|978.4|979.7|977.7|99
1702430700000|2023-12-13 01:25:00|980.1|978.1|980.1|978.1|980.4|978.4|980.1|978.1|6
1702431000000|2023-12-13 01:30:00|980|978|979.6|977.6|980.4|978.4|979.4|977.4|101
1702431300000|2023-12-13 01:35:00|979.2|977.2|979.7|977.7|979.7|977.7|979.2|977.2|20
1702431600000|2023-12-13 01:40:00|979.9|977.9|979|977|979.9|977.9|979|977|57
1702431900000|2023-12-13 01:45:00|979.1|977.1|978.2|976.2|979.1|977.1|977.8|975.8|37
1702432200000|2023-12-13 01:50:00|978.3|976.3|978.2|976.2|978.3|976.3|977.9|975.9|41
1702432500000|2023-12-13 01:55:00|978.6|976.6|978.6|976.6|978.9|976.9|978.6|976.6|17
1702432800000|2023-12-13 02:00:00|978.3|976.3|978.4|976.4|978.7|976.7|978.3|976.3|7
1702433100000|2023-12-13 02:05:00|978.6|976.6|978.4|976.4|978.7|976.7|978.4|976.4|23
1702433400000|2023-12-13 02:10:00|978.5|976.5|978.9|976.9|978.9|976.9|978.5|976.5|3
1702433700000|2023-12-13 02:15:00|979.1|977.1|979.1|977.1|979.1|977.1|979.1|977.1|2
1702434000000|2023-12-13 02:20:00|978.7|976.7|978.7|976.7|978.7|976.7|978.7|976.7|4
1702434300000|2023-12-13 02:25:00|978.8|976.8|978.4|976.4|978.8|976.8|978.4|976.4|3
1702434600000|2023-12-13 02:30:00|977.9|975.9|977.2|975.2|977.9|975.9|977.2|975.2|58
1702434900000|2023-12-13 02:35:00|977.3|975.3|976.8|974.8|977.4|975.4|976.5|974.5|39
1702435200000|2023-12-13 02:40:00|976.9|974.9|976.1|974.1|977.1|975.1|976.1|974.1|25
1702435500000|2023-12-13 02:45:00|976.3|974.3|976.5|974.5|976.5|974.5|976.1|974.1|24
1702435800000|2023-12-13 02:50:00|976.2|974.2|976.3|974.3|976.3|974.3|976.1|974.1|8
1702436100000|2023-12-13 02:55:00|975.9|973.9|975.9|973.9|975.9|973.9|975.8|973.8|17
1702436400000|2023-12-13 03:00:00|975.7|973.7|975.2|973.2|976|974|975.2|973.2|41
1702436700000|2023-12-13 03:05:00|975.3|973.3|976|974|976|974|975.3|973.3|11
1702437000000|2023-12-13 03:10:00|976.2|974.2|976.6|974.6|976.6|974.6|976.1|974.1|6
1702437300000|2023-12-13 03:15:00|975.7|973.7|976.1|974.1|976.1|974.1|975.7|973.7|12
1702437600000|2023-12-13 03:20:00|976.2|974.2|976.4|974.4|976.4|974.4|976.2|974.2|10
1702437900000|2023-12-13 03:25:00|976.2|974.2|976.5|974.5|976.5|974.5|976.2|974.2|10
1702438200000|2023-12-13 03:30:00|976.3|974.3|975.8|973.8|976.3|974.3|975.8|973.8|6
1702438500000|2023-12-13 03:35:00|975.6|973.6|975.9|973.9|976|974|975.5|973.5|48
1702438800000|2023-12-13 03:40:00|975.8|973.8|976|974|976|974|975.8|973.8|14
1702439100000|2023-12-13 03:45:00|975.8|973.8|976|974|976|974|975.8|973.8|10
1702439400000|2023-12-13 03:50:00|975.9|973.9|975.9|973.9|976|974|975.8|973.8|6
1702439700000|2023-12-13 03:55:00|975.8|973.8|975.9|973.9|975.9|973.9|975.6|973.6|20
1702440000000|2023-12-13 04:00:00|975.7|973.7|975.3|973.3|975.9|973.9|975.3|973.3|10
1702440300000|2023-12-13 04:05:00|975.2|973.2|975.3|973.3|975.3|973.3|975.1|973.1|11
1702440600000|2023-12-13 04:10:00|975.5|973.5|975.3|973.3|975.6|973.6|975.3|973.3|9
1702440900000|2023-12-13 04:15:00|975.2|973.2|975|973|975.3|973.3|974.9|972.9|51
1702441200000|2023-12-13 04:20:00|975.1|973.1|975|973|975.3|973.3|975|973|10
1702441500000|2023-12-13 04:25:00|974.9|972.9|975|973|975|973|974.9|972.9|12
1702441800000|2023-12-13 04:30:00|974.9|972.9|974.6|972.6|974.9|972.9|974.6|972.6|5
1702442100000|2023-12-13 04:35:00|974.7|972.7|975|973|975|973|974.7|972.7|9
1702442400000|2023-12-13 04:40:00|974.8|972.8|974.9|972.9|974.9|972.9|974.8|972.8|6
1702442700000|2023-12-13 04:45:00|975|973|975.1|973.1|975.1|973.1|975|973|9
1702443000000|2023-12-13 04:50:00|975.3|973.3|975.3|973.3|975.3|973.3|975.2|973.2|5
1702443300000|2023-12-13 04:55:00|975.1|973.1|974.9|972.9|975.1|973.1|974.9|972.9|3
1702443600000|2023-12-13 05:00:00|975|973|975.1|973.1|975.1|973.1|974.9|972.9|19
1702443900000|2023-12-13 05:05:00|975.4|973.4|974.9|972.9|975.4|973.4|974.9|972.9|11
1702444200000|2023-12-13 05:10:00|975|973|975.2|973.2|975.2|973.2|974.9|972.9|34
1702444500000|2023-12-13 05:15:00|974.7|972.7|974.5|972.5|974.7|972.7|974.5|972.5|11
1702444800000|2023-12-13 05:20:00|974.6|972.6|973.8|971.8|974.6|972.6|973.8|971.8|22
1702445100000|2023-12-13 05:25:00|973.7|971.7|973.7|971.7|973.7|971.7|973.4|971.4|52
1702445400000|2023-12-13 05:30:00|973.5|971.5|973.6|971.6|974.2|972.2|973.5|971.5|18
1702445700000|2023-12-13 05:35:00|973.7|971.7|973.2|971.2|973.7|971.7|973.1|971.1|16
1702446000000|2023-12-13 05:40:00|973.3|971.3|973.5|971.5|973.5|971.5|973.1|971.1|38
1702446300000|2023-12-13 05:45:00|973.6|971.6|973.7|971.7|973.7|971.7|973.4|971.4|17
1702446600000|2023-12-13 05:50:00|973.8|971.8|973.8|971.8|974|972|973.6|971.6|55
1702446900000|2023-12-13 05:55:00|973.9|971.9|973.9|971.9|974|972|973.7|971.7|9
1702447200000|2023-12-13 06:00:00|973.7|971.7|973.4|971.4|973.9|971.9|973.4|971.4|17
1702447500000|2023-12-13 06:05:00|973.2|971.2|973|971|973.2|971.2|973|971|6
1702447800000|2023-12-13 06:10:00|973.2|971.2|973.3|971.3|973.3|971.3|973.2|971.2|11
1702448100000|2023-12-13 06:15:00|973.6|971.6|973.9|971.9|973.9|971.9|973.6|971.6|20
1702448400000|2023-12-13 06:20:00|973.4|971.4|973|971|973.4|971.4|973|971|23
1702448700000|2023-12-13 06:25:00|972.9|970.9|972.4|970.4|972.9|970.9|972.3|970.3|100
1702449000000|2023-12-13 06:30:00|972.5|970.5|972.6|970.6|972.8|970.8|972.5|970.5|24
1702449300000|2023-12-13 06:35:00|972.3|970.3|972.4|970.4|972.4|970.4|972.1|970.1|66
1702449600000|2023-12-13 06:40:00|972.5|970.5|971.7|969.7|972.5|970.5|971.7|969.7|28
1702449900000|2023-12-13 06:45:00|971.6|969.6|970.8|968.8|971.6|969.6|970.8|968.8|32
1702450200000|2023-12-13 06:50:00|971|969|971.3|969.3|971.4|969.4|971|969|22
1702450500000|2023-12-13 06:55:00|971.2|969.2|971.9|969.9|971.9|969.9|971.1|969.1|22
1702450800000|2023-12-13 07:00:00|971.8|969.8|971.2|969.2|972.1|970.1|971.2|969.2|69
1702451100000|2023-12-13 07:05:00|971.1|969.1|972|970|972|970|971.1|969.1|23
1702451400000|2023-12-13 07:10:00|972.1|970.1|971.9|969.9|972.2|970.2|971.8|969.8|44
1702451700000|2023-12-13 07:15:00|972|970|971.9|969.9|972|970|971.7|969.7|53
1702452000000|2023-12-13 07:20:00|971.8|969.8|971.9|969.9|972|970|971.7|969.7|25
1702452300000|2023-12-13 07:25:00|972|970|972.4|970.4|972.4|970.4|971.9|969.9|95
1702452600000|2023-12-13 07:30:00|972.5|970.5|972.6|970.6|972.7|970.7|972.3|970.3|111
1702452900000|2023-12-13 07:35:00|972.5|970.5|972.6|970.6|973|971|972.5|970.5|144
1702453200000|2023-12-13 07:40:00|972.7|970.7|973.2|971.2|973.2|971.2|972.6|970.6|34
1702453500000|2023-12-13 07:45:00|973.1|971.1|973.3|971.3|973.6|971.6|973.1|971.1|60
1702453800000|2023-12-13 07:50:00|973.4|971.4|972.9|970.9|973.4|971.4|972.9|970.9|77
1702454100000|2023-12-13 07:55:00|972.8|970.8|972.8|970.8|972.9|970.9|972.7|970.7|187
1702454400000|2023-12-13 08:00:00|972.7|970.7|972.9|970.9|973.2|971.2|972.7|970.7|1773
1702454700000|2023-12-13 08:05:00|973|971|974|972|974|972|972.8|970.8|380
1702455000000|2023-12-13 08:10:00|974.1|972.1|974|972|974.1|972.1|973.7|971.7|229
1702455300000|2023-12-13 08:15:00|974.1|972.1|974|972|974.2|972.2|973.8|971.8|425
1702455600000|2023-12-13 08:20:00|973.9|971.9|973.5|971.5|973.9|971.9|973.3|971.3|188
1702455900000|2023-12-13 08:25:00|973.6|971.6|973.3|971.3|973.8|971.8|973.2|971.2|168
1702456200000|2023-12-13 08:30:00|973.2|971.2|973.6|971.6|973.6|971.6|973.1|971.1|240
1702456500000|2023-12-13 08:35:00|973.7|971.7|973.4|971.4|973.8|971.8|973.4|971.4|930
1702456800000|2023-12-13 08:40:00|973.3|971.3|973|971|973.3|971.3|972.9|970.9|1422
1702457100000|2023-12-13 08:45:00|972.9|970.9|973|971|973.1|971.1|972.9|970.9|109
1702457400000|2023-12-13 08:50:00|972.9|970.9|972.8|970.8|973|971|972.7|970.7|182
1702457700000|2023-12-13 08:55:00|972.9|970.9|973.1|971.1|973.2|971.2|972.9|970.9|235
1702458000000|2023-12-13 09:00:00|973.2|971.2|972.4|970.4|973.2|971.2|972.3|970.3|546
1702458300000|2023-12-13 09:05:00|972.3|970.3|972.5|970.5|972.7|970.7|972|970|2298
1702458600000|2023-12-13 09:10:00|972.4|970.4|972.8|970.8|972.8|970.8|972.3|970.3|1484
1702458900000|2023-12-13 09:15:00|972.9|970.9|973|971|973.2|971.2|972.9|970.9|438
1702459200000|2023-12-13 09:20:00|973.1|971.1|973.4|971.4|973.4|971.4|973|971|219
1702459500000|2023-12-13 09:25:00|973.5|971.5|973.2|971.2|973.5|971.5|973.2|971.2|245
1702459800000|2023-12-13 09:30:00|973.3|971.3|973.6|971.6|973.6|971.6|973.2|971.2|113
1702460100000|2023-12-13 09:35:00|973.5|971.5|973.5|971.5|973.8|971.8|973.5|971.5|1154
1702460400000|2023-12-13 09:40:00|973.6|971.6|974|972|974|972|973.4|971.4|657
1702460700000|2023-12-13 09:45:00|973.9|971.9|974.1|972.1|974.1|972.1|973.7|971.7|858
1702461000000|2023-12-13 09:50:00|974|972|974|972|974.1|972.1|974|972|712
1702461300000|2023-12-13 09:55:00|973.9|971.9|973.8|971.8|973.9|971.9|973.6|971.6|648
1702461600000|2023-12-13 10:00:00|973.9|971.9|973.8|971.8|973.9|971.9|973.8|971.8|763
1702461900000|2023-12-13 10:05:00|973.7|971.7|973.2|971.2|973.7|971.7|973.1|971.1|1577
1702462200000|2023-12-13 10:10:00|973.3|971.3|973.7|971.7|973.7|971.7|973.3|971.3|661
1702462500000|2023-12-13 10:15:00|973.8|971.8|973.4|971.4|973.8|971.8|973.3|971.3|707
1702462800000|2023-12-13 10:20:00|973.3|971.3|973.4|971.4|973.4|971.4|973.2|971.2|384
1702463100000|2023-12-13 10:25:00|973.3|971.3|973.1|971.1|973.3|971.3|973.1|971.1|76
1702463400000|2023-12-13 10:30:00|973.2|971.2|973.3|971.3|973.5|971.5|973.2|971.2|78
1702463700000|2023-12-13 10:35:00|973.2|971.2|972.9|970.9|973.2|971.2|972.9|970.9|226
1702464000000|2023-12-13 10:40:00|972.8|970.8|972.6|970.6|972.9|970.9|972.6|970.6|458
1702464300000|2023-12-13 10:45:00|972.7|970.7|972.8|970.8|972.9|970.9|972.7|970.7|229
1702464600000|2023-12-13 10:50:00|973|971|973|971|973|971|973|971|5
1702464900000|2023-12-13 10:55:00|973.2|971.2|972.9|970.9|973.2|971.2|972.9|970.9|30
1702465200000|2023-12-13 11:00:00|973|971|972.9|970.9|973|971|972.9|970.9|168
1702465500000|2023-12-13 11:05:00|973|971|973.1|971.1|973.2|971.2|973|971|104
1702465800000|2023-12-13 11:10:00|973.2|971.2|973.4|971.4|973.4|971.4|973.2|971.2|138
1702466100000|2023-12-13 11:15:00|973.3|971.3|973.5|971.5|973.5|971.5|973.3|971.3|356
1702466400000|2023-12-13 11:20:00|973.4|971.4|973.5|971.5|973.5|971.5|973.2|971.2|25
1702466700000|2023-12-13 11:25:00|973.6|971.6|973.5|971.5|973.6|971.6|973.5|971.5|30
1702467000000|2023-12-13 11:30:00|973.6|971.6|973.5|971.5|973.6|971.6|973.5|971.5|59
1702467300000|2023-12-13 11:35:00|973.6|971.6|973.6|971.6|973.8|971.8|973.5|971.5|65
1702467600000|2023-12-13 11:40:00|973.5|971.5|974|972|974.2|972.2|973.5|971.5|1271
1702467900000|2023-12-13 11:45:00|974.1|972.1|973.9|971.9|974.1|972.1|973.8|971.8|112
1702468200000|2023-12-13 11:50:00|973.8|971.8|973.9|971.9|974|972|973.8|971.8|93
1702468500000|2023-12-13 11:55:00|973.8|971.8|973.8|971.8|973.9|971.9|973.7|971.7|113
1702468800000|2023-12-13 12:00:00|973.9|971.9|974.3|972.3|974.4|972.4|973.9|971.9|295
1702469100000|2023-12-13 12:05:00|974.4|972.4|974.1|972.1|974.4|972.4|974|972|160
1702469400000|2023-12-13 12:10:00|974.2|972.2|974.4|972.4|974.4|972.4|974|972|833
1702469700000|2023-12-13 12:15:00|974.3|972.3|974.3|972.3|974.4|972.4|974.1|972.1|296
1702470000000|2023-12-13 12:20:00|974.2|972.2|974.3|972.3|974.4|972.4|974.2|972.2|186
1702470300000|2023-12-13 12:25:00|974.2|972.2|974.5|972.5|974.5|972.5|974.1|972.1|143
1702470600000|2023-12-13 12:30:00|974.6|972.6|974.8|972.8|974.8|972.8|974.4|972.4|175
1702470900000|2023-12-13 12:35:00|974.7|972.7|974.5|972.5|974.7|972.7|974.2|972.2|170
1702471200000|2023-12-13 12:40:00|974.6|972.6|974|972|974.6|972.6|973.9|971.9|7266
1702471500000|2023-12-13 12:45:00|973.9|971.9|973.8|971.8|974.2|972.2|973.8|971.8|568
1702471800000|2023-12-13 12:50:00|973.7|971.7|973.6|971.6|973.9|971.9|973.5|971.5|446
1702472100000|2023-12-13 12:55:00|973.7|971.7|973.8|971.8|973.9|971.9|973.5|971.5|404
1702472400000|2023-12-13 13:00:00|973.9|971.9|974.1|972.1|974.2|972.2|973.9|971.9|132
1702472700000|2023-12-13 13:05:00|974.2|972.2|973.7|971.7|974.2|972.2|973.7|971.7|153
1702473000000|2023-12-13 13:10:00|973.6|971.6|973.7|971.7|973.7|971.7|973.4|971.4|457
1702473300000|2023-12-13 13:15:00|973.6|971.6|973.4|971.4|973.7|971.7|973.4|971.4|882
1702473600000|2023-12-13 13:20:00|973.5|971.5|973.8|971.8|973.9|971.9|973|971|1867
1702473900000|2023-12-13 13:25:00|973.7|971.7|974|972|974.2|972.2|973.7|971.7|3585
1702474200000|2023-12-13 13:30:00|974.1|972.1|974.1|972.1|974.9|972.9|974|972|776
1702474500000|2023-12-13 13:35:00|974.2|972.2|974.6|972.6|974.8|972.8|973.9|971.9|432
1702474800000|2023-12-13 13:40:00|974.5|972.5|974.4|972.4|974.6|972.6|974.2|972.2|197
1702475100000|2023-12-13 13:45:00|974.5|972.5|974.8|972.8|974.8|972.8|974.1|972.1|1184
1702475400000|2023-12-13 13:50:00|974.9|972.9|975.3|973.3|975.3|973.3|974.8|972.8|185
1702475700000|2023-12-13 13:55:00|975.2|973.2|975.6|973.6|975.6|973.6|975.1|973.1|1057
1702476000000|2023-12-13 14:00:00|975.7|973.7|975.8|973.8|975.9|973.9|975.4|973.4|1023
1702476300000|2023-12-13 14:05:00|975.9|973.9|975.9|973.9|976|974|975.7|973.7|247
1702476600000|2023-12-13 14:10:00|976|974|975.8|973.8|976|974|975.7|973.7|592
1702476900000|2023-12-13 14:15:00|975.9|973.9|975.4|973.4|976.1|974.1|975.4|973.4|376
1702477200000|2023-12-13 14:20:00|975.5|973.5|975.6|973.6|975.7|973.7|975.5|973.5|185
1702477500000|2023-12-13 14:25:00|975.5|973.5|975.1|973.1|975.5|973.5|974.9|972.9|673
1702477800000|2023-12-13 14:30:00|974.4|973.9|974|973.5|974.9|974.4|973.1|972.6|5207
1702478100000|2023-12-13 14:35:00|974.1|973.6|973.4|972.9|974.6|974.1|973.4|972.9|840
1702478400000|2023-12-13 14:40:00|973.5|973|972.7|972.2|973.8|973.3|972.4|971.9|2005
1702478700000|2023-12-13 14:45:00|972.8|972.3|973.7|973.2|973.8|973.3|972.4|971.9|1223
1702479000000|2023-12-13 14:50:00|973.6|973.1|973.5|973|973.7|973.2|973.1|972.6|1019
1702479300000|2023-12-13 14:55:00|973.4|972.9|973.9|973.4|973.9|973.4|973.1|972.6|2300
1702479600000|2023-12-13 15:00:00|973.8|973.3|973.2|972.7|973.8|973.3|973.2|972.7|1457
1702479900000|2023-12-13 15:05:00|973.3|972.8|972.6|972.1|973.4|972.9|972.4|971.9|1324
1702480200000|2023-12-13 15:10:00|972.7|972.2|972.4|971.9|973.1|972.6|972.1|971.6|2084
1702480500000|2023-12-13 15:15:00|972.5|972|972.7|972.2|972.9|972.4|972.2|971.7|1671
1702480800000|2023-12-13 15:20:00|972.8|972.3|972.5|972|972.8|972.3|972.3|971.8|1228
1702481100000|2023-12-13 15:25:00|972.6|972.1|972.7|972.2|972.9|972.4|972.5|972|2964
1702481400000|2023-12-13 15:30:00|972.8|972.3|972.6|972.1|973|972.5|972.4|971.9|1430
1702481700000|2023-12-13 15:35:00|972.5|972|972.7|972.2|972.8|972.3|972.3|971.8|1734
1702482000000|2023-12-13 15:40:00|972.6|972.1|973.3|972.8|973.4|972.9|972.6|972.1|4433
1702482300000|2023-12-13 15:45:00|973.2|972.7|973.5|973|973.5|973|973.2|972.7|738
1702482600000|2023-12-13 15:50:00|973.4|972.9|973|972.5|973.4|972.9|972.9|972.4|757
1702482900000|2023-12-13 15:55:00|973.1|972.6|972.9|972.4|973.2|972.7|972.8|972.3|1151
1702483200000|2023-12-13 16:00:00|973|972.5|972.5|972|973.2|972.7|972.5|972|796
1702483500000|2023-12-13 16:05:00|972.4|971.9|972.1|971.6|972.4|971.9|971.8|971.3|693
1702483800000|2023-12-13 16:10:00|972.2|971.7|971.6|971.1|972.2|971.7|971.3|970.8|2984
1702484100000|2023-12-13 16:15:00|971.5|971|972.2|971.7|972.2|971.7|971.5|971|1395
1702484400000|2023-12-13 16:20:00|972.3|971.8|971.7|971.2|972.5|972|971.7|971.2|2142
1702484700000|2023-12-13 16:25:00|971.6|971.1|972|971.5|972.1|971.6|971.6|971.1|2694
1702485000000|2023-12-13 16:30:00|971.9|971.4|971.9|971.4|972.3|971.8|971.9|971.4|1450
1702485300000|2023-12-13 16:35:00|971.8|971.3|971.9|971.4|972|971.5|971.8|971.3|257
1702485600000|2023-12-13 16:40:00|971.8|971.3|972.3|971.8|972.4|971.9|971.8|971.3|583
1702485900000|2023-12-13 16:45:00|972.2|971.7|972|971.5|972.3|971.8|971.9|971.4|885
1702486200000|2023-12-13 16:50:00|971.9|971.4|971.8|971.3|972.1|971.6|971.8|971.3|4271
1702486500000|2023-12-13 16:55:00|971.9|971.4|971.6|971.1|971.9|971.4|971.5|971|1337
1702486800000|2023-12-13 17:00:00|971.7|971.2|971.6|971.1|971.9|971.4|971.4|970.9|799
1702487100000|2023-12-13 17:05:00|971.5|971|971.6|971.1|971.6|971.1|971.3|970.8|467
1702487400000|2023-12-13 17:10:00|971.7|971.2|971.6|971.1|971.7|971.2|971.5|971|207
1702487700000|2023-12-13 17:15:00|971.7|971.2|971.1|970.6|971.7|971.2|971.1|970.6|524
1702488000000|2023-12-13 17:20:00|971.2|970.7|970.7|970.2|971.2|970.7|970.7|970.2|396
1702488300000|2023-12-13 17:25:00|970.8|970.3|971.1|970.6|971.2|970.7|970.8|970.3|474
1702488600000|2023-12-13 17:30:00|971.2|970.7|971.2|970.7|971.3|970.8|970.9|970.4|1234
1702488900000|2023-12-13 17:35:00|971.1|970.6|971.3|970.8|971.3|970.8|971|970.5|1983
1702489200000|2023-12-13 17:40:00|971.2|970.7|970.8|970.3|971.2|970.7|970.7|970.2|485
1702489500000|2023-12-13 17:45:00|970.9|970.4|971.1|970.6|971.1|970.6|970.8|970.3|369
1702489800000|2023-12-13 17:50:00|971.2|970.7|970.8|970.3|971.2|970.7|970.6|970.1|438
1702490100000|2023-12-13 17:55:00|970.9|970.4|970.7|970.2|970.9|970.4|970.6|970.1|263
1702490400000|2023-12-13 18:00:00|970.6|970.1|970.5|970|970.8|970.3|970.3|969.8|654
1702490700000|2023-12-13 18:05:00|970.4|969.9|970.6|970.1|970.6|970.1|970.2|969.7|563
1702491000000|2023-12-13 18:10:00|970.7|970.2|970.7|970.2|970.7|970.2|970.4|969.9|484
1702491300000|2023-12-13 18:15:00|970.8|970.3|970.4|969.9|970.9|970.4|970.3|969.8|873
1702491600000|2023-12-13 18:20:00|970.5|970|970.4|969.9|970.6|970.1|970.3|969.8|1084
1702491900000|2023-12-13 18:25:00|970.5|970|970.2|969.7|970.7|970.2|970.1|969.6|425
1702492200000|2023-12-13 18:30:00|970.1|969.6|970.2|969.7|970.3|969.8|969.9|969.4|577
1702492500000|2023-12-13 18:35:00|970.1|969.6|970.1|969.6|970.1|969.6|969.8|969.3|1119
1702492800000|2023-12-13 18:40:00|970|969.5|970.2|969.7|970.3|969.8|969.9|969.4|491
1702493100000|2023-12-13 18:45:00|970.3|969.8|970.5|970|970.5|970|970.2|969.7|1143
1702493400000|2023-12-13 18:50:00|970.4|969.9|971.1|970.6|971.2|970.7|970.3|969.8|870
1702493700000|2023-12-13 18:55:00|971|970.5|970.6|970.1|971.6|971.1|970.6|970.1|689
1702494000000|2023-12-13 19:00:00|970.8|970.3|976.9|976.4|977|976.5|970.8|970.3|3672
1702494300000|2023-12-13 19:05:00|976.8|976.3|977.3|976.8|978.6|978.1|976.8|976.3|1973
1702494600000|2023-12-13 19:10:00|977.4|976.9|979.2|978.7|979.7|979.2|977.4|976.9|1662
1702494900000|2023-12-13 19:15:00|979.3|978.8|982|981.5|982|981.5|979.3|978.8|1419
1702495200000|2023-12-13 19:20:00|981.9|981.4|982.3|981.8|983.2|982.7|981.7|981.2|1832
1702495500000|2023-12-13 19:25:00|982.2|981.7|982.9|982.4|983.2|982.7|982|981.5|1195
1702495800000|2023-12-13 19:30:00|983|982.5|982.9|982.4|983.3|982.8|982.2|981.7|1770
1702496100000|2023-12-13 19:35:00|983|982.5|984.7|984.2|984.8|984.3|982.8|982.3|1219
1702496400000|2023-12-13 19:40:00|984.8|984.3|986.8|986.3|986.8|986.3|984.2|983.7|1735
1702496700000|2023-12-13 19:45:00|986.7|986.2|987.6|987.1|988|987.5|986.3|985.8|1848
1702497000000|2023-12-13 19:50:00|987.5|987|987.6|987.1|988.1|987.6|987.3|986.8|2571
1702497300000|2023-12-13 19:55:00|987.7|987.2|988.1|987.6|988.4|987.9|987.3|986.8|1953
1702497600000|2023-12-13 20:00:00|988.2|987.7|989.6|989.1|989.6|989.1|987.8|987.3|1111
1702497900000|2023-12-13 20:05:00|989.7|989.2|989.6|989.1|990|989.5|988.7|988.2|1109
1702498200000|2023-12-13 20:10:00|989.5|989|988.5|988|989.5|989|988.5|988|1367
1702498500000|2023-12-13 20:15:00|988.4|987.9|988.2|987.7|988.9|988.4|988.1|987.6|1296
1702498800000|2023-12-13 20:20:00|988.1|987.6|987.2|986.7|988.2|987.7|987.2|986.7|883
1702499100000|2023-12-13 20:25:00|987.1|986.6|987.3|986.8|987.4|986.9|986.1|985.6|997
1702499400000|2023-12-13 20:30:00|987.2|986.7|987.9|987.4|987.9|987.4|986.7|986.2|709
1702499700000|2023-12-13 20:35:00|988|987.5|989.2|988.7|989.2|988.7|988|987.5|802
1702500000000|2023-12-13 20:40:00|989.3|988.8|989|988.5|989.3|988.8|988.9|988.4|1221
1702500300000|2023-12-13 20:45:00|988.9|988.4|989|988.5|989.2|988.7|988.7|988.2|823
1702500600000|2023-12-13 20:50:00|989.1|988.6|989.2|988.7|989.3|988.8|988.4|987.9|1373
1702500900000|2023-12-13 20:55:00|989.1|988.6|990.5|990|990.6|990.1|989|988.5|9812
1702501200000|2023-12-13 21:00:00|990.8|988.8|991.4|989.4|991.4|989.4|990.7|988.7|1738
1702501500000|2023-12-13 21:05:00|991.3|989.3|991.1|989.1|991.5|989.5|991|989|828
1702501800000|2023-12-13 21:10:00|991.2|989.2|991.3|989.3|991.3|989.3|991.1|989.1|80
1702502100000|2023-12-13 21:15:00|991.1|989.1|991.3|989.3|991.4|989.4|991|989|115
1702502400000|2023-12-13 21:20:00|991.4|989.4|991.3|989.3|991.4|989.4|991.1|989.1|292
1702502700000|2023-12-13 21:25:00|991.4|989.4|991.4|989.4|991.5|989.5|991.1|989.1|90
1702503000000|2023-12-13 21:30:00|991.3|989.3|991.2|989.2|991.3|989.3|991.2|989.2|12
1702503300000|2023-12-13 21:35:00|991.3|989.3|991.3|989.3|991.7|989.7|991.3|989.3|59
1702503600000|2023-12-13 21:40:00|991.5|989.5|991.3|989.3|991.5|989.5|991.3|989.3|6
1702503900000|2023-12-13 21:45:00|991.4|989.4|991.2|989.2|991.4|989.4|991.2|989.2|13
1702504200000|2023-12-13 21:50:00|991.1|989.1|990.7|988.7|991.1|989.1|990.7|988.7|28
1702504500000|2023-12-13 21:55:00|990.6|988.6|991.1|989.1|991.1|989.1|990.2|988.2|142
1702504800000|2023-12-13 22:00:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|3
1702506300000|2023-12-13 22:25:00|989.3|987.3|989.3|987.3|989.3|987.3|989.3|987.3|3
1702507200000|2023-12-13 22:40:00|989.4|987.4|989.4|987.4|989.9|987.9|989.4|987.4|8
1702507800000|2023-12-13 22:50:00|989.6|987.6|989.6|987.6|989.6|987.6|989.6|987.6|0
1702508100000|2023-12-13 22:55:00|990.2|988.2|991.9|989.9|991.9|989.9|990.2|988.2|4
1702508400000|2023-12-13 23:00:00|991.6|989.6|992.1|990.1|992.1|990.1|991.6|989.6|0
1702508700000|2023-12-13 23:05:00|992|990|992.3|990.3|992.3|990.3|992|990|0
1702509000000|2023-12-13 23:10:00|992.4|990.4|992.2|990.2|992.4|990.4|992.2|990.2|0
1702509300000|2023-12-13 23:15:00|992.3|990.3|992.1|990.1|992.3|990.3|992.1|990.1|0
1702509600000|2023-12-13 23:20:00|992.2|990.2|992.5|990.5|992.5|990.5|992.1|990.1|0
1702509900000|2023-12-13 23:25:00|992.4|990.4|992.6|990.6|992.7|990.7|992.4|990.4|0
1702510200000|2023-12-13 23:30:00|992.7|990.7|992.7|990.7|992.7|990.7|992.6|990.6|0
1702510500000|2023-12-13 23:35:00|992.8|990.8|992.8|990.8|992.8|990.8|992.7|990.7|0
1702510800000|2023-12-13 23:40:00|992.9|990.9|993.3|991.3|993.3|991.3|992.9|990.9|0
1702511100000|2023-12-13 23:45:00|993.2|991.2|993.2|991.2|993.3|991.3|993.1|991.1|0
1702511400000|2023-12-13 23:50:00|993.3|991.3|993.2|991.2|993.4|991.4|993.2|991.2|0
1702511700000|2023-12-13 23:55:00|993.3|991.3|993.3|991.3|993.3|991.3|993.2|991.2|0
1702512000000|2023-12-14 00:00:00|993.4|991.4|993.9|991.9|993.9|991.9|993.3|991.3|0
1702512300000|2023-12-14 00:05:00|994|992|994|992|994.1|992.1|993.8|991.8|0
1702512600000|2023-12-14 00:10:00|994.1|992.1|994.4|992.4|994.4|992.4|994|992|0
1702512900000|2023-12-14 00:15:00|994.3|992.3|994.7|992.7|994.9|992.9|994.2|992.2|0
1702513200000|2023-12-14 00:20:00|994.8|992.8|994.8|992.8|994.8|992.8|994.6|992.6|0
1702513500000|2023-12-14 00:25:00|994.7|992.7|994.8|992.8|995.1|993.1|994.7|992.7|0
1702513800000|2023-12-14 00:30:00|994.9|992.9|995.1|993.1|995.2|993.2|994.9|992.9|0
1702514100000|2023-12-14 00:35:00|995|993|995|993|995.2|993.2|994.8|992.8|0
1702514400000|2023-12-14 00:40:00|994.9|992.9|995|993|995.1|993.1|994.8|992.8|0
1702514700000|2023-12-14 00:45:00|995.1|993.1|995.3|993.3|995.3|993.3|995|993|0
1702515000000|2023-12-14 00:50:00|995.4|993.4|995.2|993.2|995.4|993.4|995.1|993.1|0
1702515300000|2023-12-14 00:55:00|995.1|993.1|995.3|993.3|995.3|993.3|995.1|993.1|0
1702515600000|2023-12-14 01:00:00|997.1|995.1|994.3|992.3|997.1|995.1|994.2|992.2|50
1702515900000|2023-12-14 01:05:00|994.2|992.2|992.4|990.4|994.2|992.2|992|990|82
1702516200000|2023-12-14 01:10:00|992.1|990.1|992.3|990.3|993.2|991.2|992.1|990.1|69
1702516500000|2023-12-14 01:15:00|992.1|990.1|992.8|990.8|993.1|991.1|991.9|989.9|70
1702516800000|2023-12-14 01:20:00|992.9|990.9|994.1|992.1|994.8|992.8|992.9|990.9|67
1702517100000|2023-12-14 01:25:00|994|992|993.8|991.8|994.1|992.1|993|991|24
1702517400000|2023-12-14 01:30:00|993.7|991.7|995.2|993.2|995.3|993.3|993.3|991.3|171
1702517700000|2023-12-14 01:35:00|995.6|993.6|994.8|992.8|996.1|994.1|994.8|992.8|31
1702518000000|2023-12-14 01:40:00|994.4|992.4|993.7|991.7|994.4|992.4|993.7|991.7|14
1702518300000|2023-12-14 01:45:00|993.6|991.6|994.1|992.1|994.1|992.1|993.5|991.5|14
1702518600000|2023-12-14 01:50:00|994.3|992.3|994|992|994.4|992.4|994|992|8
1702518900000|2023-12-14 01:55:00|993.8|991.8|994.2|992.2|994.3|992.3|993.8|991.8|20
1702519200000|2023-12-14 02:00:00|993.9|991.9|994.4|992.4|994.6|992.6|993.7|991.7|31
1702519500000|2023-12-14 02:05:00|994.2|992.2|993.6|991.6|994.2|992.2|993.3|991.3|37
1702519800000|2023-12-14 02:10:00|994.2|992.2|994.3|992.3|994.3|992.3|993.9|991.9|51
1702520100000|2023-12-14 02:15:00|994.5|992.5|993.9|991.9|994.6|992.6|993.8|991.8|15
1702520400000|2023-12-14 02:20:00|993.7|991.7|993.2|991.2|993.7|991.7|993.1|991.1|17
1702520700000|2023-12-14 02:25:00|993.9|991.9|994.1|992.1|994.2|992.2|993.9|991.9|8
1702521000000|2023-12-14 02:30:00|993.8|991.8|991.9|989.9|993.8|991.8|991.8|989.8|88
1702521300000|2023-12-14 02:35:00|992.1|990.1|991.5|989.5|992.1|990.1|991.4|989.4|25
1702521600000|2023-12-14 02:40:00|991.3|989.3|991.8|989.8|992.2|990.2|991.3|989.3|84
1702521900000|2023-12-14 02:45:00|992|990|991.7|989.7|992.2|990.2|991.5|989.5|151
1702522200000|2023-12-14 02:50:00|991.8|989.8|991.7|989.7|991.9|989.9|991.6|989.6|15
1702522500000|2023-12-14 02:55:00|991.4|989.4|991.8|989.8|991.9|989.9|991.4|989.4|21
1702522800000|2023-12-14 03:00:00|992.3|990.3|992.4|990.4|992.5|990.5|992.2|990.2|69
1702523100000|2023-12-14 03:05:00|992.3|990.3|993.1|991.1|993.2|991.2|992.3|990.3|118
1702523400000|2023-12-14 03:10:00|992.9|990.9|993.2|991.2|993.3|991.3|992.8|990.8|21
1702523700000|2023-12-14 03:15:00|993|991|992.5|990.5|993|991|992.5|990.5|43
1702524000000|2023-12-14 03:20:00|992.6|990.6|993|991|993.1|991.1|992.4|990.4|121
1702524300000|2023-12-14 03:25:00|992.9|990.9|993.4|991.4|993.4|991.4|992.8|990.8|116
1702524600000|2023-12-14 03:30:00|993.3|991.3|993.6|991.6|993.6|991.6|993.2|991.2|92
1702524900000|2023-12-14 03:35:00|993.4|991.4|993.1|991.1|993.5|991.5|993.1|991.1|127
1702525200000|2023-12-14 03:40:00|993.2|991.2|993|991|993.4|991.4|992.9|990.9|89
1702525500000|2023-12-14 03:45:00|992.9|990.9|992.5|990.5|992.9|990.9|992.5|990.5|53
1702525800000|2023-12-14 03:50:00|992.4|990.4|992.4|990.4|992.6|990.6|992.3|990.3|41
1702526100000|2023-12-14 03:55:00|992.5|990.5|992.7|990.7|992.7|990.7|992.4|990.4|30
1702526400000|2023-12-14 04:00:00|992.6|990.6|992.9|990.9|993|991|992.6|990.6|32
1702526700000|2023-12-14 04:05:00|992.8|990.8|993|991|993|991|992.8|990.8|29
1702527000000|2023-12-14 04:10:00|992.9|990.9|992.8|990.8|992.9|990.9|992.8|990.8|17
1702527300000|2023-12-14 04:15:00|992.9|990.9|993.4|991.4|993.4|991.4|992.9|990.9|104
1702527600000|2023-12-14 04:20:00|993.5|991.5|993.5|991.5|993.6|991.6|993.5|991.5|16
1702527900000|2023-12-14 04:25:00|993.3|991.3|993.4|991.4|993.5|991.5|993.3|991.3|22
1702528200000|2023-12-14 04:30:00|993.3|991.3|993.5|991.5|993.6|991.6|993.3|991.3|20
1702528500000|2023-12-14 04:35:00|993.4|991.4|993.2|991.2|993.5|991.5|993.2|991.2|143
1702528800000|2023-12-14 04:40:00|993.1|991.1|993.3|991.3|993.5|991.5|993.1|991.1|18
1702529100000|2023-12-14 04:45:00|993.2|991.2|993.4|991.4|993.4|991.4|993.2|991.2|33
1702529400000|2023-12-14 04:50:00|993.3|991.3|993.4|991.4|993.4|991.4|993.2|991.2|31
1702529700000|2023-12-14 04:55:00|993.3|991.3|993.4|991.4|993.4|991.4|993.2|991.2|36
1702530000000|2023-12-14 05:00:00|993.3|991.3|993|991|993.3|991.3|992.7|990.7|90
1702530300000|2023-12-14 05:05:00|992.9|990.9|993|991|993|991|992.7|990.7|62
1702530600000|2023-12-14 05:10:00|992.9|990.9|993|991|993.2|991.2|992.7|990.7|52
1702530900000|2023-12-14 05:15:00|992.9|990.9|992.5|990.5|993|991|992.4|990.4|125
1702531200000|2023-12-14 05:20:00|992.6|990.6|992.9|990.9|993|991|992.5|990.5|57
1702531500000|2023-12-14 05:25:00|993|991|992.9|990.9|993|991|992.6|990.6|30
1702531800000|2023-12-14 05:30:00|992.8|990.8|991.6|989.6|992.8|990.8|991.6|989.6|121
1702532100000|2023-12-14 05:35:00|991.7|989.7|992.2|990.2|992.2|990.2|991.7|989.7|81
1702532400000|2023-12-14 05:40:00|992.3|990.3|992.1|990.1|992.4|990.4|991.9|989.9|68
1702532700000|2023-12-14 05:45:00|992.2|990.2|992.2|990.2|992.4|990.4|992.2|990.2|45
1702533000000|2023-12-14 05:50:00|992.1|990.1|992.2|990.2|992.3|990.3|991.9|989.9|77
1702533300000|2023-12-14 05:55:00|992.3|990.3|992.2|990.2|992.3|990.3|992.1|990.1|63
1702533600000|2023-12-14 06:00:00|992.1|990.1|991.9|989.9|992.1|990.1|991.5|989.5|86
1702533900000|2023-12-14 06:05:00|991.8|989.8|991.9|989.9|992.5|990.5|991.7|989.7|125
1702534200000|2023-12-14 06:10:00|992.1|990.1|993|991|993|991|992|990|50
1702534500000|2023-12-14 06:15:00|992.9|990.9|993.1|991.1|993.1|991.1|992.6|990.6|74
1702534800000|2023-12-14 06:20:00|993.3|991.3|992.7|990.7|993.3|991.3|992.7|990.7|21
1702535100000|2023-12-14 06:25:00|992.6|990.6|993|991|993|991|992.6|990.6|95
1702535400000|2023-12-14 06:30:00|992.9|990.9|993.7|991.7|994|992|992.7|990.7|630
1702535700000|2023-12-14 06:35:00|993.6|991.6|993.8|991.8|994.1|992.1|993.2|991.2|224
1702536000000|2023-12-14 06:40:00|993.9|991.9|993.4|991.4|993.9|991.9|993.3|991.3|153
1702536300000|2023-12-14 06:45:00|993.5|991.5|993.2|991.2|993.6|991.6|993.2|991.2|409
1702536600000|2023-12-14 06:50:00|993.1|991.1|992.9|990.9|993.3|991.3|992.9|990.9|188
1702536900000|2023-12-14 06:55:00|993|991|993.3|991.3|993.5|991.5|992.9|990.9|220
1702537200000|2023-12-14 07:00:00|993.4|991.4|993.2|991.2|993.5|991.5|992.8|990.8|168
1702537500000|2023-12-14 07:05:00|993.1|991.1|993.2|991.2|993.3|991.3|992.9|990.9|169
1702537800000|2023-12-14 07:10:00|993.1|991.1|992.9|990.9|993.2|991.2|992.9|990.9|191
1702538100000|2023-12-14 07:15:00|993|991|993.1|991.1|993.1|991.1|992.8|990.8|93
1702538400000|2023-12-14 07:20:00|993.2|991.2|992.8|990.8|993.2|991.2|992.7|990.7|157
1702538700000|2023-12-14 07:25:00|992.9|990.9|992.7|990.7|993.1|991.1|992.7|990.7|104
1702539000000|2023-12-14 07:30:00|992.6|990.6|992.7|990.7|993.1|991.1|992.6|990.6|157
1702539300000|2023-12-14 07:35:00|992.6|990.6|993|991|993.1|991.1|992.6|990.6|151
1702539600000|2023-12-14 07:40:00|992.8|990.8|992.9|990.9|992.9|990.9|992.7|990.7|270
1702539900000|2023-12-14 07:45:00|992.8|990.8|992.5|990.5|992.9|990.9|992.4|990.4|358
1702540200000|2023-12-14 07:50:00|992.6|990.6|992.3|990.3|992.8|990.8|992.3|990.3|354
1702540500000|2023-12-14 07:55:00|992.4|990.4|991.9|989.9|992.5|990.5|991.9|989.9|317
1702540800000|2023-12-14 08:00:00|992|990|993|991|993|991|991.9|989.9|952
1702541100000|2023-12-14 08:05:00|993.1|991.1|993.3|991.3|993.5|991.5|993.1|991.1|998
1702541400000|2023-12-14 08:10:00|993.2|991.2|994.6|992.6|994.9|992.9|993.2|991.2|1191
1702541700000|2023-12-14 08:15:00|994.5|992.5|994|992|994.6|992.6|994|992|1293
1702542000000|2023-12-14 08:20:00|994.1|992.1|994.7|992.7|994.7|992.7|993.9|991.9|894
1702542300000|2023-12-14 08:25:00|994.8|992.8|996|994|996|994|994.7|992.7|1865
1702542600000|2023-12-14 08:30:00|995.9|993.9|995.6|993.6|996.1|994.1|995.6|993.6|749
1702542900000|2023-12-14 08:35:00|995.7|993.7|995.6|993.6|995.9|993.9|995.3|993.3|788
1702543200000|2023-12-14 08:40:00|995.5|993.5|995.4|993.4|995.7|993.7|995.3|993.3|660
1702543500000|2023-12-14 08:45:00|995.3|993.3|995.1|993.1|995.4|993.4|994.9|992.9|697
1702543800000|2023-12-14 08:50:00|995|993|995.1|993.1|995.7|993.7|994.9|992.9|320
1702544100000|2023-12-14 08:55:00|995.2|993.2|994.5|992.5|995.4|993.4|994.5|992.5|521
1702544400000|2023-12-14 09:00:00|994.4|992.4|994|992|994.4|992.4|993.6|991.6|506
1702544700000|2023-12-14 09:05:00|993.9|991.9|994.4|992.4|994.5|992.5|993.8|991.8|687
1702545000000|2023-12-14 09:10:00|994.5|992.5|994.6|992.6|995|993|994.4|992.4|243
1702545300000|2023-12-14 09:15:00|994.5|992.5|994.4|992.4|994.9|992.9|994.2|992.2|543
1702545600000|2023-12-14 09:20:00|994.5|992.5|994.1|992.1|994.8|992.8|994|992|382
1702545900000|2023-12-14 09:25:00|994|992|994.4|992.4|994.5|992.5|993.9|991.9|391
1702546200000|2023-12-14 09:30:00|994.3|992.3|993.9|991.9|994.7|992.7|993.8|991.8|370
1702546500000|2023-12-14 09:35:00|994|992|993.9|991.9|994.3|992.3|993.7|991.7|529
1702546800000|2023-12-14 09:40:00|994|992|994.3|992.3|994.4|992.4|993.8|991.8|645
1702547100000|2023-12-14 09:45:00|994.4|992.4|994.9|992.9|995|993|994.4|992.4|324
1702547400000|2023-12-14 09:50:00|994.8|992.8|995.1|993.1|995.2|993.2|994.6|992.6|312
1702547700000|2023-12-14 09:55:00|995.2|993.2|995.4|993.4|995.5|993.5|995|993|647
1702548000000|2023-12-14 10:00:00|995.3|993.3|994.8|992.8|995.3|993.3|994.4|992.4|360
1702548300000|2023-12-14 10:05:00|994.7|992.7|994.7|992.7|994.8|992.8|994.4|992.4|476
1702548600000|2023-12-14 10:10:00|994.6|992.6|995.1|993.1|995.2|993.2|994.5|992.5|391
1702548900000|2023-12-14 10:15:00|995|993|995.1|993.1|995.2|993.2|994.7|992.7|348
1702549200000|2023-12-14 10:20:00|995.2|993.2|995.5|993.5|995.7|993.7|995.2|993.2|344
1702549500000|2023-12-14 10:25:00|995.4|993.4|995.7|993.7|995.8|993.8|995.2|993.2|259
1702549800000|2023-12-14 10:30:00|995.8|993.8|995.6|993.6|995.8|993.8|995.6|993.6|174
1702550100000|2023-12-14 10:35:00|995.5|993.5|995.7|993.7|995.7|993.7|995.3|993.3|202
1702550400000|2023-12-14 10:40:00|995.8|993.8|996.2|994.2|996.2|994.2|995.8|993.8|230
1702550700000|2023-12-14 10:45:00|996.1|994.1|995.4|993.4|996.1|994.1|995.4|993.4|181
1702551000000|2023-12-14 10:50:00|995.3|993.3|995.7|993.7|995.7|993.7|995.3|993.3|152
1702551300000|2023-12-14 10:55:00|995.8|993.8|995.6|993.6|995.8|993.8|995.5|993.5|303
1702551600000|2023-12-14 11:00:00|995.5|993.5|995.4|993.4|995.5|993.5|995.1|993.1|319
1702551900000|2023-12-14 11:05:00|995.3|993.3|995.6|993.6|995.6|993.6|995.3|993.3|292
1702552200000|2023-12-14 11:10:00|995.7|993.7|996.1|994.1|996.2|994.2|995.7|993.7|335
1702552500000|2023-12-14 11:15:00|996.2|994.2|995.9|993.9|996.3|994.3|995.9|993.9|281
1702552800000|2023-12-14 11:20:00|996|994|996.3|994.3|996.5|994.5|996|994|332
1702553100000|2023-12-14 11:25:00|996.4|994.4|996.1|994.1|996.5|994.5|996|994|324
1702553400000|2023-12-14 11:30:00|996.2|994.2|995.6|993.6|996.3|994.3|995.5|993.5|292
1702553700000|2023-12-14 11:35:00|995.7|993.7|995.7|993.7|995.8|993.8|995.4|993.4|142
1702554000000|2023-12-14 11:40:00|995.8|993.8|995.9|993.9|996.2|994.2|995.8|993.8|303
1702554300000|2023-12-14 11:45:00|996|994|995.9|993.9|996.4|994.4|995.9|993.9|259
1702554600000|2023-12-14 11:50:00|996|994|995.8|993.8|996.1|994.1|995.8|993.8|185
1702554900000|2023-12-14 11:55:00|995.9|993.9|995.7|993.7|996.1|994.1|995|993|195
1702555200000|2023-12-14 12:00:00|995.6|993.6|996.6|994.6|996.6|994.6|995.6|993.6|169
1702555500000|2023-12-14 12:05:00|996.5|994.5|996.1|994.1|996.6|994.6|996|994|315
1702555800000|2023-12-14 12:10:00|996|994|996.5|994.5|996.5|994.5|995.9|993.9|170
1702556100000|2023-12-14 12:15:00|996.6|994.6|996.9|994.9|997.1|995.1|996.6|994.6|352
1702556400000|2023-12-14 12:20:00|996.8|994.8|997.1|995.1|997.2|995.2|996.8|994.8|268
1702556700000|2023-12-14 12:25:00|997|995|996.4|994.4|997.1|995.1|996.4|994.4|209
1702557000000|2023-12-14 12:30:00|996.5|994.5|996.5|994.5|996.6|994.6|996.3|994.3|299
1702557300000|2023-12-14 12:35:00|996.6|994.6|996.8|994.8|996.9|994.9|996.6|994.6|233
1702557600000|2023-12-14 12:40:00|996.7|994.7|996.6|994.6|996.8|994.8|996.6|994.6|302
1702557900000|2023-12-14 12:45:00|996.5|994.5|996.8|994.8|996.9|994.9|996.5|994.5|537
1702558200000|2023-12-14 12:50:00|996.7|994.7|996.9|994.9|997|995|996.7|994.7|519
1702558500000|2023-12-14 12:55:00|996.8|994.8|996.8|994.8|996.9|994.9|996.7|994.7|471
1702558800000|2023-12-14 13:00:00|996.9|994.9|996.3|994.3|997.3|995.3|996.3|994.3|908
1702559100000|2023-12-14 13:05:00|996.2|994.2|996.3|994.3|996.4|994.4|995.7|993.7|327
1702559400000|2023-12-14 13:10:00|996.4|994.4|996.1|994.1|996.8|994.8|996.1|994.1|418
1702559700000|2023-12-14 13:15:00|996.2|994.2|996.2|994.2|997.7|995.7|995.8|993.8|1245
1702560000000|2023-12-14 13:20:00|996.3|994.3|996.2|994.2|997|995|996|994|955
1702560300000|2023-12-14 13:25:00|996.3|994.3|997|995|997.1|995.1|996.3|994.3|387
1702560600000|2023-12-14 13:30:00|996.5|994.5|995.7|993.7|996.9|994.9|995.3|993.3|717
1702560900000|2023-12-14 13:35:00|995.6|993.6|996.4|994.4|996.4|994.4|995.4|993.4|585
1702561200000|2023-12-14 13:40:00|996.5|994.5|997.6|995.6|997.9|995.9|996.4|994.4|1038
1702561500000|2023-12-14 13:45:00|997.5|995.5|998.1|996.1|998.2|996.2|997.4|995.4|389
1702561800000|2023-12-14 13:50:00|998|996|998|996|998.1|996.1|997.3|995.3|190
1702562100000|2023-12-14 13:55:00|998.1|996.1|998.5|996.5|998.6|996.6|998.1|996.1|329
1702562400000|2023-12-14 14:00:00|998.6|996.6|998.6|996.6|999|997|998.2|996.2|590
1702562700000|2023-12-14 14:05:00|998.5|996.5|998.4|996.4|999.1|997.1|998.4|996.4|659
1702563000000|2023-12-14 14:10:00|998.5|996.5|998.7|996.7|999|997|998.4|996.4|401
1702563300000|2023-12-14 14:15:00|998.6|996.6|998.3|996.3|998.6|996.6|998.1|996.1|498
1702563600000|2023-12-14 14:20:00|998.2|996.2|997.2|995.2|998.2|996.2|997.2|995.2|778
1702563900000|2023-12-14 14:25:00|997.3|995.3|997.1|995.1|997.8|995.8|996.6|994.6|992
1702564200000|2023-12-14 14:30:00|996.4|995.9|1000.7|1000.2|1000.7|1000.2|996.4|995.9|7269
1702564500000|2023-12-14 14:35:00|1000.6|1000.1|1001.7|1001.2|1001.8|1001.3|1000.1|999.6|4458
1702564800000|2023-12-14 14:40:00|1001.8|1001.3|1003.6|1003.1|1003.6|1003.1|1001.5|1001|3872
1702565100000|2023-12-14 14:45:00|1003.7|1003.2|1003.4|1002.9|1004.6|1004.1|1003.3|1002.8|3042
1702565400000|2023-12-14 14:50:00|1003.3|1002.8|1004.2|1003.7|1004.5|1004|1003|1002.5|3354
1702565700000|2023-12-14 14:55:00|1004.3|1003.8|1004.6|1004.1|1004.8|1004.3|1003.8|1003.3|2495
1702566000000|2023-12-14 15:00:00|1004.7|1004.2|1003.2|1002.7|1005.1|1004.6|1003.2|1002.7|2487
1702566300000|2023-12-14 15:05:00|1003.1|1002.6|1003.2|1002.7|1003.5|1003|1002.3|1001.8|3198
1702566600000|2023-12-14 15:10:00|1003.3|1002.8|1002.6|1002.1|1004.1|1003.6|1002.6|1002.1|2459
1702566900000|2023-12-14 15:15:00|1002.7|1002.2|1002|1001.5|1002.8|1002.3|1001.1|1000.6|3064
1702567200000|2023-12-14 15:20:00|1001.9|1001.4|1001.9|1001.4|1002.1|1001.6|1001|1000.5|2286
1702567500000|2023-12-14 15:25:00|1002|1001.5|1002|1001.5|1002.5|1002|1001.5|1001|2296
1702567800000|2023-12-14 15:30:00|1002.1|1001.6|1002.7|1002.2|1002.9|1002.4|1001.8|1001.3|2432
1702568100000|2023-12-14 15:35:00|1002.8|1002.3|1002.2|1001.7|1002.9|1002.4|1001.8|1001.3|2092
1702568400000|2023-12-14 15:40:00|1002.3|1001.8|1002.1|1001.6|1002.8|1002.3|1002|1001.5|1301
1702568700000|2023-12-14 15:45:00|1002.2|1001.7|1002.9|1002.4|1002.9|1002.4|1002.1|1001.6|1220
1702569000000|2023-12-14 15:50:00|1002.8|1002.3|1003.4|1002.9|1003.5|1003|1002.8|1002.3|1395
1702569300000|2023-12-14 15:55:00|1003.3|1002.8|1003.8|1003.3|1003.9|1003.4|1002.7|1002.2|1545
1702569600000|2023-12-14 16:00:00|1003.7|1003.2|1003.7|1003.2|1004.2|1003.7|1003.6|1003.1|1716
1702569900000|2023-12-14 16:05:00|1003.8|1003.3|1004.7|1004.2|1004.7|1004.2|1003.8|1003.3|2768
1702570200000|2023-12-14 16:10:00|1004.8|1004.3|1004.4|1003.9|1005.6|1005.1|1004.3|1003.8|3138
1702570500000|2023-12-14 16:15:00|1004.3|1003.8|1004.5|1004|1004.9|1004.4|1004.2|1003.7|1985
1702570800000|2023-12-14 16:20:00|1004.4|1003.9|1004.6|1004.1|1004.7|1004.2|1003.9|1003.4|1876
1702571100000|2023-12-14 16:25:00|1004.7|1004.2|1005|1004.5|1005.2|1004.7|1004.4|1003.9|1815
1702571400000|2023-12-14 16:30:00|1004.9|1004.4|1004.4|1003.9|1005.3|1004.8|1004.2|1003.7|1554
1702571700000|2023-12-14 16:35:00|1004.5|1004|1003.5|1003|1004.7|1004.2|1003.2|1002.7|1054
1702572000000|2023-12-14 16:40:00|1003.4|1002.9|1003.6|1003.1|1004.3|1003.8|1003.4|1002.9|1068
1702572300000|2023-12-14 16:45:00|1003.5|1003|1004|1003.5|1004.2|1003.7|1003.3|1002.8|1016
1702572600000|2023-12-14 16:50:00|1004.1|1003.6|1004.3|1003.8|1004.5|1004|1004.1|1003.6|2024
1702572900000|2023-12-14 16:55:00|1004.2|1003.7|1004.4|1003.9|1004.6|1004.1|1004.2|1003.7|722
1702573200000|2023-12-14 17:00:00|1004.2|1003.7|1004.9|1004.4|1005.1|1004.6|1004.2|1003.7|1250
1702573500000|2023-12-14 17:05:00|1004.8|1004.3|1005|1004.5|1005.1|1004.6|1004.6|1004.1|894
1702573800000|2023-12-14 17:10:00|1005.1|1004.6|1005.2|1004.7|1005.4|1004.9|1004.9|1004.4|939
1702574100000|2023-12-14 17:15:00|1005.1|1004.6|1005.1|1004.6|1005.2|1004.7|1004.9|1004.4|776
1702574400000|2023-12-14 17:20:00|1005.2|1004.7|1004.9|1004.4|1005.6|1005.1|1004.8|1004.3|932
1702574700000|2023-12-14 17:25:00|1005|1004.5|1005.1|1004.6|1005.4|1004.9|1005|1004.5|624
1702575000000|2023-12-14 17:30:00|1005.2|1004.7|1005.5|1005|1005.7|1005.2|1005.2|1004.7|514
1702575300000|2023-12-14 17:35:00|1005.6|1005.1|1005.4|1004.9|1005.6|1005.1|1005.3|1004.8|516
1702575600000|2023-12-14 17:40:00|1005.5|1005|1005.6|1005.1|1005.7|1005.2|1005.3|1004.8|479
1702575900000|2023-12-14 17:45:00|1005.7|1005.2|1005.8|1005.3|1006.1|1005.6|1005.6|1005.1|556
1702576200000|2023-12-14 17:50:00|1005.9|1005.4|1005.2|1004.7|1005.9|1005.4|1005.1|1004.6|578
1702576500000|2023-12-14 17:55:00|1005.1|1004.6|1004.4|1003.9|1005.1|1004.6|1004.2|1003.7|678
1702576800000|2023-12-14 18:00:00|1004.3|1003.8|1003.1|1002.6|1004.3|1003.8|1003|1002.5|1056
1702577100000|2023-12-14 18:05:00|1003.2|1002.7|1003.1|1002.6|1003.3|1002.8|1002.8|1002.3|1002
1702577400000|2023-12-14 18:10:00|1003.2|1002.7|1003.3|1002.8|1003.6|1003.1|1003.1|1002.6|521
1702577700000|2023-12-14 18:15:00|1003.2|1002.7|1003.1|1002.6|1003.3|1002.8|1003|1002.5|826
1702578000000|2023-12-14 18:20:00|1003|1002.5|1002.6|1002.1|1003.2|1002.7|1002.6|1002.1|901
1702578300000|2023-12-14 18:25:00|1002.7|1002.2|1002.2|1001.7|1003|1002.5|1002.1|1001.6|1051
1702578600000|2023-12-14 18:30:00|1002.1|1001.6|1002|1001.5|1002.3|1001.8|1001.8|1001.3|818
1702578900000|2023-12-14 18:35:00|1001.9|1001.4|1001.8|1001.3|1001.9|1001.4|1001.3|1000.8|939
1702579200000|2023-12-14 18:40:00|1001.9|1001.4|1002.3|1001.8|1002.4|1001.9|1001.9|1001.4|2401
1702579500000|2023-12-14 18:45:00|1002.4|1001.9|1002.4|1001.9|1002.6|1002.1|1002.1|1001.6|1682
1702579800000|2023-12-14 18:50:00|1002.3|1001.8|1000.9|1000.4|1002.4|1001.9|1000.8|1000.3|1046
1702580100000|2023-12-14 18:55:00|1001|1000.5|1001.7|1001.2|1001.9|1001.4|1001|1000.5|1289
1702580400000|2023-12-14 19:00:00|1001.8|1001.3|1001.8|1001.3|1002.5|1002|1001.8|1001.3|955
1702580700000|2023-12-14 19:05:00|1001.9|1001.4|1002|1001.5|1002.4|1001.9|1001.9|1001.4|569
1702581000000|2023-12-14 19:10:00|1002.1|1001.6|1002.6|1002.1|1002.8|1002.3|1002|1001.5|572
1702581300000|2023-12-14 19:15:00|1002.7|1002.2|1003.4|1002.9|1003.4|1002.9|1002.7|1002.2|489
1702581600000|2023-12-14 19:20:00|1003.3|1002.8|1003.6|1003.1|1003.7|1003.2|1003.3|1002.8|471
1702581900000|2023-12-14 19:25:00|1003.7|1003.2|1003.8|1003.3|1004.1|1003.6|1003.7|1003.2|653
1702582200000|2023-12-14 19:30:00|1003.7|1003.2|1003.7|1003.2|1003.9|1003.4|1003.5|1003|595
1702582500000|2023-12-14 19:35:00|1003.8|1003.3|1003.3|1002.8|1003.8|1003.3|1003.3|1002.8|661
1702582800000|2023-12-14 19:40:00|1003.2|1002.7|1003.5|1003|1003.6|1003.1|1002.9|1002.4|628
1702583100000|2023-12-14 19:45:00|1003.4|1002.9|1003.3|1002.8|1003.5|1003|1003.3|1002.8|429
1702583400000|2023-12-14 19:50:00|1003.4|1002.9|1003.1|1002.6|1003.6|1003.1|1003.1|1002.6|571
1702583700000|2023-12-14 19:55:00|1003|1002.5|1003.6|1003.1|1003.6|1003.1|1002.9|1002.4|721
1702584000000|2023-12-14 20:00:00|1003.5|1003|1003.5|1003|1003.9|1003.4|1003.4|1002.9|1018
1702584300000|2023-12-14 20:05:00|1003.6|1003.1|1003.7|1003.2|1003.8|1003.3|1003.3|1002.8|966
1702584600000|2023-12-14 20:10:00|1003.8|1003.3|1004|1003.5|1004.3|1003.8|1003.8|1003.3|893
1702584900000|2023-12-14 20:15:00|1003.9|1003.4|1004.1|1003.6|1004.2|1003.7|1003.7|1003.2|783
1702585200000|2023-12-14 20:20:00|1004.2|1003.7|1004.4|1003.9|1004.4|1003.9|1004.1|1003.6|436
1702585500000|2023-12-14 20:25:00|1004.5|1004|1004|1003.5|1004.6|1004.1|1004|1003.5|753
1702585800000|2023-12-14 20:30:00|1004.1|1003.6|1004.5|1004|1004.7|1004.2|1004|1003.5|690
1702586100000|2023-12-14 20:35:00|1004.4|1003.9|1004.8|1004.3|1005|1004.5|1004.4|1003.9|987
1702586400000|2023-12-14 20:40:00|1004.9|1004.4|1004.9|1004.4|1005.1|1004.6|1004.7|1004.2|700
1702586700000|2023-12-14 20:45:00|1005|1004.5|1005|1004.5|1005.2|1004.7|1004.8|1004.3|1616
1702587000000|2023-12-14 20:50:00|1005.1|1004.6|1005.1|1004.6|1005.4|1004.9|1005|1004.5|1753
1702587300000|2023-12-14 20:55:00|1005|1004.5|1005.6|1005.1|1005.6|1005.1|1004.6|1004.1|13068
1702587600000|2023-12-14 21:00:00|1006.2|1004.2|1006.5|1004.5|1006.5|1004.5|1006.2|1004.2|1769
1702587900000|2023-12-14 21:05:00|1006.4|1004.4|1006.7|1004.7|1006.7|1004.7|1006.4|1004.4|464
1702588200000|2023-12-14 21:10:00|1006.8|1004.8|1006.6|1004.6|1006.9|1004.9|1006.5|1004.5|501
1702588500000|2023-12-14 21:15:00|1006.7|1004.7|1006.6|1004.6|1006.9|1004.9|1006.6|1004.6|234
1702588800000|2023-12-14 21:20:00|1006.5|1004.5|1006.3|1004.3|1006.5|1004.5|1006.2|1004.2|45
1702589100000|2023-12-14 21:25:00|1006.2|1004.2|1006.1|1004.1|1006.2|1004.2|1006.1|1004.1|11
1702589400000|2023-12-14 21:30:00|1006|1004|1006.4|1004.4|1006.4|1004.4|1006|1004|42
1702589700000|2023-12-14 21:35:00|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1
1702590000000|2023-12-14 21:40:00|1006.2|1004.2|1006.4|1004.4|1006.6|1004.6|1006.2|1004.2|77
1702590300000|2023-12-14 21:45:00|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|30
1702590600000|2023-12-14 21:50:00|1006.7|1004.7|1005.7|1003.7|1006.7|1004.7|1005.7|1003.7|105
1702590900000|2023-12-14 21:55:00|1005.8|1003.8|1005.7|1003.7|1005.8|1003.8|1005.6|1003.6|8
1702592400000|2023-12-14 22:20:00|||||||||90
1702594800000|2023-12-14 23:00:00|1005.4|1003.4|1005.3|1003.3|1005.7|1003.7|1005.2|1003.2|0
1702595100000|2023-12-14 23:05:00|1005.4|1003.4|1005.1|1003.1|1005.4|1003.4|1005|1003|0
1702595400000|2023-12-14 23:10:00|1005.2|1003.2|1005.3|1003.3|1005.3|1003.3|1005.1|1003.1|0
1702595700000|2023-12-14 23:15:00|1005.4|1003.4|1005.7|1003.7|1005.7|1003.7|1005.4|1003.4|0
1702596000000|2023-12-14 23:20:00|1005.8|1003.8|1005.8|1003.8|1005.9|1003.9|1005.7|1003.7|0
1702596300000|2023-12-14 23:25:00|1005.9|1003.9|1006.1|1004.1|1006.2|1004.2|1005.9|1003.9|0
1702596600000|2023-12-14 23:30:00|1006.2|1004.2|1006.1|1004.1|1006.2|1004.2|1006|1004|0
1702596900000|2023-12-14 23:35:00|1006|1004|1006.2|1004.2|1006.2|1004.2|1006|1004|0
1702597200000|2023-12-14 23:40:00|1006.3|1004.3|1006.2|1004.2|1006.3|1004.3|1006.2|1004.2|0
1702597500000|2023-12-14 23:45:00|1006.3|1004.3|1006.3|1004.3|1006.4|1004.4|1006.2|1004.2|0
1702597800000|2023-12-14 23:50:00|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|1006.3|1004.3|0
1702598100000|2023-12-14 23:55:00|1006.3|1004.3|1006.3|1004.3|1006.4|1004.4|1006.3|1004.3|0
1702598400000|2023-12-15 00:00:00|1006.4|1004.4|1006.7|1004.7|1006.8|1004.8|1006.3|1004.3|0
1702598700000|2023-12-15 00:05:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.7|1004.7|0
1702599000000|2023-12-15 00:10:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.7|1004.7|0
1702599300000|2023-12-15 00:15:00|1006.8|1004.8|1006.7|1004.7|1007|1005|1006.6|1004.6|0
1702599600000|2023-12-15 00:20:00|1006.6|1004.6|1006.7|1004.7|1006.7|1004.7|1006.5|1004.5|0
1702599900000|2023-12-15 00:25:00|1006.8|1004.8|1006.5|1004.5|1006.8|1004.8|1006.5|1004.5|0
1702600200000|2023-12-15 00:30:00|1006.6|1004.6|1006.7|1004.7|1006.8|1004.8|1006.5|1004.5|0
1702600500000|2023-12-15 00:35:00|1006.6|1004.6|1006.7|1004.7|1006.7|1004.7|1006.5|1004.5|0
1702600800000|2023-12-15 00:40:00|1006.8|1004.8|1006.7|1004.7|1006.9|1004.9|1006.7|1004.7|0
1702601100000|2023-12-15 00:45:00|1006.6|1004.6|1006.5|1004.5|1006.7|1004.7|1006.4|1004.4|0
1702601400000|2023-12-15 00:50:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.4|1004.4|0
1702601700000|2023-12-15 00:55:00|1006.6|1004.6|1006.6|1004.6|1006.7|1004.7|1006.4|1004.4|0
1702602000000|2023-12-15 01:00:00|1004.7|1002.7|1006.1|1004.1|1007.3|1005.3|1004.7|1002.7|111
1702602300000|2023-12-15 01:05:00|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.1|1004.1|45
1702602600000|2023-12-15 01:10:00|1006.4|1004.4|1007.3|1005.3|1007.3|1005.3|1006.1|1004.1|66
1702602900000|2023-12-15 01:15:00|1007.2|1005.2|1007|1005|1007.5|1005.5|1006.7|1004.7|178
1702603200000|2023-12-15 01:20:00|1006.8|1004.8|1007.2|1005.2|1007.4|1005.4|1006.6|1004.6|104
1702603500000|2023-12-15 01:25:00|1007.1|1005.1|1006.7|1004.7|1007.1|1005.1|1006.7|1004.7|16
1702603800000|2023-12-15 01:30:00|1007.1|1005.1|1007|1005|1007.5|1005.5|1006|1004|227
1702604100000|2023-12-15 01:35:00|1006.9|1004.9|1006.5|1004.5|1006.9|1004.9|1005.9|1003.9|56
1702604400000|2023-12-15 01:40:00|1006.6|1004.6|1005.7|1003.7|1006.6|1004.6|1005.5|1003.5|160
1702604700000|2023-12-15 01:45:00|1005.8|1003.8|1006.2|1004.2|1006.6|1004.6|1005.8|1003.8|92
1702605000000|2023-12-15 01:50:00|1006.4|1004.4|1005.4|1003.4|1006.4|1004.4|1005.4|1003.4|51
1702605300000|2023-12-15 01:55:00|1005.3|1003.3|1005.6|1003.6|1005.8|1003.8|1005.1|1003.1|54
1702605600000|2023-12-15 02:00:00|1005.7|1003.7|1005.4|1003.4|1005.8|1003.8|1005.2|1003.2|33
1702605900000|2023-12-15 02:05:00|1005.8|1003.8|1006.4|1004.4|1006.6|1004.6|1005.7|1003.7|9
1702606200000|2023-12-15 02:10:00|1006.6|1004.6|1007.4|1005.4|1007.4|1005.4|1006.4|1004.4|60
1702606500000|2023-12-15 02:15:00|1007.5|1005.5|1008.8|1006.8|1008.9|1006.9|1007.5|1005.5|95
1702606800000|2023-12-15 02:20:00|1009.1|1007.1|1009.4|1007.4|1009.5|1007.5|1008.6|1006.6|42
1702607100000|2023-12-15 02:25:00|1009.2|1007.2|1010.1|1008.1|1010.1|1008.1|1009.2|1007.2|127
1702607400000|2023-12-15 02:30:00|1010.3|1008.3|1010.2|1008.2|1010.6|1008.6|1010.1|1008.1|64
1702607700000|2023-12-15 02:35:00|1010.1|1008.1|1010.2|1008.2|1010.9|1008.9|1010|1008|99
1702608000000|2023-12-15 02:40:00|1010.1|1008.1|1010.7|1008.7|1010.9|1008.9|1010|1008|124
1702608300000|2023-12-15 02:45:00|1010.8|1008.8|1010.5|1008.5|1011|1009|1010.3|1008.3|78
1702608600000|2023-12-15 02:50:00|1010.4|1008.4|1010|1008|1010.4|1008.4|1009.9|1007.9|92
1702608900000|2023-12-15 02:55:00|1010.1|1008.1|1010|1008|1010.2|1008.2|1009.9|1007.9|101
1702609200000|2023-12-15 03:00:00|1009.9|1007.9|1009.3|1007.3|1009.9|1007.9|1009.2|1007.2|42
1702609500000|2023-12-15 03:05:00|1009.4|1007.4|1009.4|1007.4|1009.5|1007.5|1009.1|1007.1|19
1702609800000|2023-12-15 03:10:00|1009.3|1007.3|1009.1|1007.1|1009.7|1007.7|1009.1|1007.1|45
1702610100000|2023-12-15 03:15:00|1009.2|1007.2|1009.5|1007.5|1009.7|1007.7|1009.1|1007.1|30
1702610400000|2023-12-15 03:20:00|1009.4|1007.4|1009.5|1007.5|1009.8|1007.8|1009|1007|75
1702610700000|2023-12-15 03:25:00|1009.7|1007.7|1009.3|1007.3|1009.7|1007.7|1009.3|1007.3|22
1702611000000|2023-12-15 03:30:00|1009.7|1007.7|1009.6|1007.6|1009.7|1007.7|1009.4|1007.4|27
1702611300000|2023-12-15 03:35:00|1009.7|1007.7|1009.4|1007.4|1009.7|1007.7|1009.3|1007.3|39
1702611600000|2023-12-15 03:40:00|1009.3|1007.3|1009.6|1007.6|1009.7|1007.7|1009.2|1007.2|44
1702611900000|2023-12-15 03:45:00|1009.4|1007.4|1009.6|1007.6|1009.7|1007.7|1009.4|1007.4|47
1702612200000|2023-12-15 03:50:00|1009.5|1007.5|1009|1007|1009.6|1007.6|1008.9|1006.9|58
1702612500000|2023-12-15 03:55:00|1008.9|1006.9|1009.1|1007.1|1009.4|1007.4|1008.8|1006.8|21
1702612800000|2023-12-15 04:00:00|1009.4|1007.4|1009.2|1007.2|1009.4|1007.4|1009.2|1007.2|30
1702613100000|2023-12-15 04:05:00|1009.3|1007.3|1009.1|1007.1|1009.3|1007.3|1009.1|1007.1|50
1702613400000|2023-12-15 04:10:00|1009.2|1007.2|1009|1007|1009.2|1007.2|1009|1007|45
1702613700000|2023-12-15 04:15:00|1008.9|1006.9|1009|1007|1009.2|1007.2|1008.9|1006.9|13
1702614000000|2023-12-15 04:20:00|1009.4|1007.4|1009.3|1007.3|1009.4|1007.4|1009.3|1007.3|6
1702614300000|2023-12-15 04:25:00|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|2
1702614600000|2023-12-15 04:30:00|1009.5|1007.5|1009.6|1007.6|1009.6|1007.6|1009.5|1007.5|3
1702614900000|2023-12-15 04:35:00|1009.7|1007.7|1009.6|1007.6|1009.7|1007.7|1009.6|1007.6|40
1702615200000|2023-12-15 04:40:00|1009.7|1007.7|1009.6|1007.6|1009.7|1007.7|1009.6|1007.6|17
1702615500000|2023-12-15 04:45:00|1009.5|1007.5|1009.2|1007.2|1009.5|1007.5|1009.2|1007.2|27
1702615800000|2023-12-15 04:50:00|1009.1|1007.1|1009.2|1007.2|1009.2|1007.2|1009|1007|44
1702616100000|2023-12-15 04:55:00|1009.1|1007.1|1009.3|1007.3|1009.3|1007.3|1008.6|1006.6|119
1702616400000|2023-12-15 05:00:00|1009.4|1007.4|1007.6|1005.6|1009.4|1007.4|1007.5|1005.5|190
1702616700000|2023-12-15 05:05:00|1007.3|1005.3|1007.2|1005.2|1007.3|1005.3|1006.4|1004.4|35
1702617000000|2023-12-15 05:10:00|1006.7|1004.7|1006.8|1004.8|1006.8|1004.8|1006.6|1004.6|17
1702617300000|2023-12-15 05:15:00|1006.9|1004.9|1006.2|1004.2|1007|1005|1006.1|1004.1|158
1702617600000|2023-12-15 05:20:00|1005.9|1003.9|1004.8|1002.8|1005.9|1003.9|1003.9|1001.9|77
1702617900000|2023-12-15 05:25:00|1004.6|1002.6|1004.9|1002.9|1004.9|1002.9|1004.5|1002.5|7
1702618200000|2023-12-15 05:30:00|1004.8|1002.8|1004.4|1002.4|1004.8|1002.8|1004.2|1002.2|68
1702618500000|2023-12-15 05:35:00|1004.1|1002.1|1003.7|1001.7|1004.2|1002.2|1003.6|1001.6|46
1702618800000|2023-12-15 05:40:00|1003.8|1001.8|1003.9|1001.9|1004.2|1002.2|1003.4|1001.4|82
1702619100000|2023-12-15 05:45:00|1003.7|1001.7|1003.9|1001.9|1004|1002|1003.1|1001.1|153
1702619400000|2023-12-15 05:50:00|1003.7|1001.7|1004.2|1002.2|1004.5|1002.5|1003.7|1001.7|108
1702619700000|2023-12-15 05:55:00|1004.4|1002.4|1004.9|1002.9|1005.1|1003.1|1004.4|1002.4|18
1702620000000|2023-12-15 06:00:00|1004.8|1002.8|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|53
1702620300000|2023-12-15 06:05:00|1004.4|1002.4|1005|1003|1005.2|1003.2|1004.4|1002.4|49
1702620600000|2023-12-15 06:10:00|1004.9|1002.9|1004.9|1002.9|1004.9|1002.9|1004.6|1002.6|55
1702620900000|2023-12-15 06:15:00|1004.8|1002.8|1004.7|1002.7|1005.1|1003.1|1004.6|1002.6|41
1702621200000|2023-12-15 06:20:00|1004.6|1002.6|1004.3|1002.3|1005|1003|1004.3|1002.3|36
1702621500000|2023-12-15 06:25:00|1004.4|1002.4|1003.2|1001.2|1004.4|1002.4|1003.1|1001.1|94
1702621800000|2023-12-15 06:30:00|1003.3|1001.3|1004.6|1002.6|1004.9|1002.9|1003.2|1001.2|45
1702622100000|2023-12-15 06:35:00|1004.7|1002.7|1004.2|1002.2|1005.4|1003.4|1003.6|1001.6|265
1702622400000|2023-12-15 06:40:00|1004.1|1002.1|1003.9|1001.9|1004.1|1002.1|1003.7|1001.7|35
1702622700000|2023-12-15 06:45:00|1003.8|1001.8|1004.2|1002.2|1004.2|1002.2|1003.7|1001.7|58
1702623000000|2023-12-15 06:50:00|1004.3|1002.3|1004.9|1002.9|1005.1|1003.1|1004.1|1002.1|49
1702623300000|2023-12-15 06:55:00|1005.1|1003.1|1004.2|1002.2|1005.4|1003.4|1004.2|1002.2|217
1702623600000|2023-12-15 07:00:00|1004.1|1002.1|1005.2|1003.2|1005.5|1003.5|1004|1002|88
1702623900000|2023-12-15 07:05:00|1005.3|1003.3|1005.9|1003.9|1006.1|1004.1|1005.3|1003.3|146
1702624200000|2023-12-15 07:10:00|1006.1|1004.1|1006.7|1004.7|1006.8|1004.8|1005.8|1003.8|105
1702624500000|2023-12-15 07:15:00|1006.8|1004.8|1006.7|1004.7|1007.2|1005.2|1006.6|1004.6|184
1702624800000|2023-12-15 07:20:00|1006.8|1004.8|1005.8|1003.8|1007|1005|1005.8|1003.8|253
1702625100000|2023-12-15 07:25:00|1006|1004|1006.8|1004.8|1007|1005|1005.8|1003.8|126
1702625400000|2023-12-15 07:30:00|1007|1005|1007.3|1005.3|1007.4|1005.4|1006.9|1004.9|150
1702625700000|2023-12-15 07:35:00|1007.2|1005.2|1007.1|1005.1|1007.2|1005.2|1006.6|1004.6|258
1702626000000|2023-12-15 07:40:00|1007.2|1005.2|1007.5|1005.5|1007.7|1005.7|1007.1|1005.1|137
1702626300000|2023-12-15 07:45:00|1007.6|1005.6|1007.3|1005.3|1007.6|1005.6|1007|1005|130
1702626600000|2023-12-15 07:50:00|1007.2|1005.2|1007.6|1005.6|1007.6|1005.6|1007|1005|201
1702626900000|2023-12-15 07:55:00|1007.5|1005.5|1007.3|1005.3|1007.7|1005.7|1007.3|1005.3|95
1702627200000|2023-12-15 08:00:00|1007.4|1005.4|1007.4|1005.4|1007.7|1005.7|1007.1|1005.1|504
1702627500000|2023-12-15 08:05:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.1|1005.1|618
1702627800000|2023-12-15 08:10:00|1007.6|1005.6|1008|1006|1008|1006|1007.4|1005.4|412
1702628100000|2023-12-15 08:15:00|1007.8|1005.8|1007.9|1005.9|1008|1006|1007.3|1005.3|405
1702628400000|2023-12-15 08:20:00|1007.8|1005.8|1007.8|1005.8|1007.9|1005.9|1007.3|1005.3|305
1702628700000|2023-12-15 08:25:00|1007.9|1005.9|1007.5|1005.5|1007.9|1005.9|1007.3|1005.3|381
1702629000000|2023-12-15 08:30:00|1007.4|1005.4|1007.1|1005.1|1007.5|1005.5|1006.9|1004.9|308
1702629300000|2023-12-15 08:35:00|1007.2|1005.2|1006.4|1004.4|1007.2|1005.2|1006.4|1004.4|147
1702629600000|2023-12-15 08:40:00|1006.5|1004.5|1006.8|1004.8|1007.1|1005.1|1006.5|1004.5|122
1702629900000|2023-12-15 08:45:00|1006.9|1004.9|1006.6|1004.6|1006.9|1004.9|1006.1|1004.1|538
1702630200000|2023-12-15 08:50:00|1006.7|1004.7|1006.6|1004.6|1006.9|1004.9|1006.6|1004.6|192
1702630500000|2023-12-15 08:55:00|1006.7|1004.7|1007|1005|1007.1|1005.1|1006.7|1004.7|175
1702630800000|2023-12-15 09:00:00|1006.9|1004.9|1006.6|1004.6|1006.9|1004.9|1006.5|1004.5|245
1702631100000|2023-12-15 09:05:00|1006.4|1004.4|1006.8|1004.8|1006.9|1004.9|1006.4|1004.4|94
1702631400000|2023-12-15 09:10:00|1006.7|1004.7|1007.1|1005.1|1007.1|1005.1|1006.7|1004.7|105
1702631700000|2023-12-15 09:15:00|1007|1005|1007.3|1005.3|1007.3|1005.3|1006.8|1004.8|203
1702632000000|2023-12-15 09:20:00|1007.2|1005.2|1007.8|1005.8|1007.8|1005.8|1007.2|1005.2|99
1702632300000|2023-12-15 09:25:00|1007.9|1005.9|1007.6|1005.6|1008|1006|1007.4|1005.4|116
1702632600000|2023-12-15 09:30:00|1007.7|1005.7|1007.1|1005.1|1007.7|1005.7|1007.1|1005.1|208
1702632900000|2023-12-15 09:35:00|1007.2|1005.2|1007.1|1005.1|1007.3|1005.3|1007.1|1005.1|203
1702633200000|2023-12-15 09:40:00|1007|1005|1006.9|1004.9|1007|1005|1006.6|1004.6|175
1702633500000|2023-12-15 09:45:00|1006.8|1004.8|1007.3|1005.3|1007.6|1005.6|1006.8|1004.8|196
1702633800000|2023-12-15 09:50:00|1007.2|1005.2|1007.5|1005.5|1007.6|1005.6|1007|1005|196
1702634100000|2023-12-15 09:55:00|1007.6|1005.6|1007.6|1005.6|1007.9|1005.9|1007.6|1005.6|80
1702634400000|2023-12-15 10:00:00|1007.7|1005.7|1008.1|1006.1|1008.2|1006.2|1007.7|1005.7|265
1702634700000|2023-12-15 10:05:00|1008.2|1006.2|1008.3|1006.3|1008.4|1006.4|1008|1006|491
1702635000000|2023-12-15 10:10:00|1008.4|1006.4|1008.3|1006.3|1008.4|1006.4|1008.2|1006.2|245
1702635300000|2023-12-15 10:15:00|1008.2|1006.2|1008.4|1006.4|1008.4|1006.4|1008.2|1006.2|237
1702635600000|2023-12-15 10:20:00|1008.3|1006.3|1008.5|1006.5|1008.6|1006.6|1008.3|1006.3|449
1702635900000|2023-12-15 10:25:00|1008.4|1006.4|1008.7|1006.7|1008.7|1006.7|1008.4|1006.4|612
1702636200000|2023-12-15 10:30:00|1008.6|1006.6|1008.2|1006.2|1008.7|1006.7|1008.2|1006.2|327
1702636500000|2023-12-15 10:35:00|1008.3|1006.3|1008.2|1006.2|1008.4|1006.4|1008.2|1006.2|289
1702636800000|2023-12-15 10:40:00|1008.1|1006.1|1008.2|1006.2|1008.2|1006.2|1008|1006|247
1702637100000|2023-12-15 10:45:00|1008.1|1006.1|1008.4|1006.4|1008.4|1006.4|1008|1006|267
1702637400000|2023-12-15 10:50:00|1008.3|1006.3|1008.3|1006.3|1008.4|1006.4|1008.3|1006.3|160
1702637700000|2023-12-15 10:55:00|1008.2|1006.2|1008.3|1006.3|1008.4|1006.4|1008.2|1006.2|155
1702638000000|2023-12-15 11:00:00|1008.2|1006.2|1008.1|1006.1|1008.3|1006.3|1008|1006|229
1702638300000|2023-12-15 11:05:00|1008.2|1006.2|1008.5|1006.5|1008.6|1006.6|1008.2|1006.2|118
1702638600000|2023-12-15 11:10:00|1008.4|1006.4|1008.6|1006.6|1008.6|1006.6|1008.4|1006.4|139
1702638900000|2023-12-15 11:15:00|1008.7|1006.7|1008.8|1006.8|1008.8|1006.8|1008.7|1006.7|111
1702639200000|2023-12-15 11:20:00|1008.7|1006.7|1008.5|1006.5|1008.7|1006.7|1008.5|1006.5|285
1702639500000|2023-12-15 11:25:00|1008.6|1006.6|1008.5|1006.5|1008.7|1006.7|1008.5|1006.5|108
1702639800000|2023-12-15 11:30:00|1008.4|1006.4|1008.4|1006.4|1008.5|1006.5|1008.3|1006.3|105
1702640100000|2023-12-15 11:35:00|1008.3|1006.3|1008.3|1006.3|1008.4|1006.4|1008.2|1006.2|77
1702640400000|2023-12-15 11:40:00|1008.4|1006.4|1008.4|1006.4|1008.5|1006.5|1008.3|1006.3|102
1702640700000|2023-12-15 11:45:00|1008.5|1006.5|1008.9|1006.9|1008.9|1006.9|1008.5|1006.5|200
1702641000000|2023-12-15 11:50:00|1008.8|1006.8|1009|1007|1009.1|1007.1|1008.8|1006.8|85
1702641300000|2023-12-15 11:55:00|1008.9|1006.9|1008.5|1006.5|1008.9|1006.9|1008.5|1006.5|183
1702641600000|2023-12-15 12:00:00|1008.4|1006.4|1008.6|1006.6|1008.6|1006.6|1008.4|1006.4|121
1702641900000|2023-12-15 12:05:00|1008.5|1006.5|1008.3|1006.3|1008.5|1006.5|1008.3|1006.3|104
1702642200000|2023-12-15 12:10:00|1008.2|1006.2|1007.8|1005.8|1008.2|1006.2|1007.8|1005.8|57
1702642500000|2023-12-15 12:15:00|1007.9|1005.9|1007.9|1005.9|1008|1006|1007.8|1005.8|57
1702642800000|2023-12-15 12:20:00|1007.8|1005.8|1007.8|1005.8|1007.9|1005.9|1007.7|1005.7|77
1702643100000|2023-12-15 12:25:00|1007.7|1005.7|1008.1|1006.1|1008.2|1006.2|1007.7|1005.7|162
1702643400000|2023-12-15 12:30:00|1008.2|1006.2|1007.8|1005.8|1008.2|1006.2|1007.6|1005.6|88
1702643700000|2023-12-15 12:35:00|1007.9|1005.9|1008|1006|1008|1006|1007.8|1005.8|97
1702644000000|2023-12-15 12:40:00|1007.9|1005.9|1007.4|1005.4|1007.9|1005.9|1007.3|1005.3|170
1702644300000|2023-12-15 12:45:00|1007.5|1005.5|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|124
1702644600000|2023-12-15 12:50:00|1007.4|1005.4|1006.8|1004.8|1007.5|1005.5|1006.8|1004.8|185
1702644900000|2023-12-15 12:55:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.4|1004.4|90
1702645200000|2023-12-15 13:00:00|1006.6|1004.6|1005.9|1003.9|1006.8|1004.8|1005.8|1003.8|277
1702645500000|2023-12-15 13:05:00|1005.8|1003.8|1006.4|1004.4|1006.4|1004.4|1005.7|1003.7|254
1702645800000|2023-12-15 13:10:00|1006.5|1004.5|1006.5|1004.5|1006.8|1004.8|1006.4|1004.4|59
1702646100000|2023-12-15 13:15:00|1006.4|1004.4|1006.2|1004.2|1006.5|1004.5|1006.1|1004.1|46
1702646400000|2023-12-15 13:20:00|1006.3|1004.3|1006.2|1004.2|1006.3|1004.3|1005.9|1003.9|129
1702646700000|2023-12-15 13:25:00|1006.3|1004.3|1006.8|1004.8|1006.8|1004.8|1006.2|1004.2|64
1702647000000|2023-12-15 13:30:00|1007.4|1005.4|1004.9|1002.9|1007.5|1005.5|1004.9|1002.9|586
1702647300000|2023-12-15 13:35:00|1005|1003|1002.6|1000.6|1005.3|1003.3|1002.6|1000.6|560
1702647600000|2023-12-15 13:40:00|1002.4|1000.4|1002.2|1000.2|1002.8|1000.8|1001.3|999.3|538
1702647900000|2023-12-15 13:45:00|1002.3|1000.3|1002.8|1000.8|1002.9|1000.9|1002.1|1000.1|587
1702648200000|2023-12-15 13:50:00|1002.9|1000.9|1004.1|1002.1|1004.1|1002.1|1002.9|1000.9|226
1702648500000|2023-12-15 13:55:00|1004.2|1002.2|1003.8|1001.8|1004.3|1002.3|1003.6|1001.6|100
1702648800000|2023-12-15 14:00:00|1003.9|1001.9|1003.9|1001.9|1004.1|1002.1|1003.8|1001.8|223
1702649100000|2023-12-15 14:05:00|1003.8|1001.8|1004.6|1002.6|1004.8|1002.8|1003.8|1001.8|282
1702649400000|2023-12-15 14:10:00|1004.7|1002.7|1004.4|1002.4|1004.9|1002.9|1004.3|1002.3|127
1702649700000|2023-12-15 14:15:00|1004.6|1002.6|1005.2|1003.2|1005.3|1003.3|1004.4|1002.4|246
1702650000000|2023-12-15 14:20:00|1005.1|1003.1|1004.8|1002.8|1005.1|1003.1|1004.7|1002.7|246
1702650300000|2023-12-15 14:25:00|1004.5|1002.5|1004.3|1002.3|1004.6|1002.6|1004.1|1002.1|320
1702650600000|2023-12-15 14:30:00|1003.6|1003.1|1004.2|1003.7|1004.3|1003.8|1003.1|1002.6|2904
1702650900000|2023-12-15 14:35:00|1004.1|1003.6|1001.9|1001.4|1004.1|1003.6|1001.6|1001.1|1904
1702651200000|2023-12-15 14:40:00|1001.7|1001.2|1002.1|1001.6|1003|1002.5|1001.6|1001.1|2189
1702651500000|2023-12-15 14:45:00|1002.4|1001.9|1002.4|1001.9|1002.5|1002|1001.2|1000.7|1978
1702651800000|2023-12-15 14:50:00|1002.5|1002|1002.2|1001.7|1002.5|1002|1001.2|1000.7|730
1702652100000|2023-12-15 14:55:00|1002.3|1001.8|1002.4|1001.9|1002.7|1002.2|1001.7|1001.2|2117
1702652400000|2023-12-15 15:00:00|1002.3|1001.8|1003.3|1002.8|1003.8|1003.3|1002.3|1001.8|3071
1702652700000|2023-12-15 15:05:00|1003.4|1002.9|1004.3|1003.8|1004.3|1003.8|1003|1002.5|1590
1702653000000|2023-12-15 15:10:00|1004.2|1003.7|1004.3|1003.8|1004.3|1003.8|1003.2|1002.7|1100
1702653300000|2023-12-15 15:15:00|1004.2|1003.7|1004.1|1003.6|1004.8|1004.3|1003.9|1003.4|1041
1702653600000|2023-12-15 15:20:00|1004|1003.5|1003.9|1003.4|1004.9|1004.4|1003.8|1003.3|730
1702653900000|2023-12-15 15:25:00|1004|1003.5|1004.8|1004.3|1005.2|1004.7|1004|1003.5|608
1702654200000|2023-12-15 15:30:00|1004.7|1004.2|1004.9|1004.4|1005.1|1004.6|1004.5|1004|718
1702654500000|2023-12-15 15:35:00|1004.8|1004.3|1004.8|1004.3|1004.9|1004.4|1004.5|1004|594
1702654800000|2023-12-15 15:40:00|1004.9|1004.4|1004.8|1004.3|1005.7|1005.2|1004.8|1004.3|818
1702655100000|2023-12-15 15:45:00|1004.7|1004.2|1004.9|1004.4|1004.9|1004.4|1004.4|1003.9|619
1702655400000|2023-12-15 15:50:00|1005|1004.5|1006.2|1005.7|1006.2|1005.7|1004.9|1004.4|974
1702655700000|2023-12-15 15:55:00|1006.1|1005.6|1006.3|1005.8|1006.5|1006|1005.5|1005|1025
1702656000000|2023-12-15 16:00:00|1006.2|1005.7|1005.4|1004.9|1006.3|1005.8|1005.4|1004.9|959
1702656300000|2023-12-15 16:05:00|1005.3|1004.8|1004.2|1003.7|1005.3|1004.8|1004.1|1003.6|708
1702656600000|2023-12-15 16:10:00|1004.1|1003.6|1004.6|1004.1|1004.8|1004.3|1003.8|1003.3|645
1702656900000|2023-12-15 16:15:00|1004.5|1004|1004.3|1003.8|1004.6|1004.1|1004|1003.5|435
1702657200000|2023-12-15 16:20:00|1004.4|1003.9|1004.9|1004.4|1004.9|1004.4|1004.1|1003.6|608
1702657500000|2023-12-15 16:25:00|1004.8|1004.3|1005.8|1005.3|1005.8|1005.3|1004.8|1004.3|511
1702657800000|2023-12-15 16:30:00|1005.7|1005.2|1005.3|1004.8|1005.9|1005.4|1005.3|1004.8|565
1702658100000|2023-12-15 16:35:00|1005.4|1004.9|1005|1004.5|1005.7|1005.2|1005|1004.5|617
1702658400000|2023-12-15 16:40:00|1005.1|1004.6|1004.5|1004|1005.1|1004.6|1004.4|1003.9|345
1702658700000|2023-12-15 16:45:00|1004.4|1003.9|1003.5|1003|1004.4|1003.9|1003.5|1003|447
1702659000000|2023-12-15 16:50:00|1003.6|1003.1|1003.8|1003.3|1004.1|1003.6|1003.6|1003.1|215
1702659300000|2023-12-15 16:55:00|1003.7|1003.2|1003.8|1003.3|1004.1|1003.6|1003.7|1003.2|176
1702659600000|2023-12-15 17:00:00|1003.7|1003.2|1003.1|1002.6|1003.8|1003.3|1003|1002.5|329
1702659900000|2023-12-15 17:05:00|1003.2|1002.7|1003.7|1003.2|1003.9|1003.4|1003|1002.5|373
1702660200000|2023-12-15 17:10:00|1003.8|1003.3|1003.4|1002.9|1003.8|1003.3|1003.3|1002.8|379
1702660500000|2023-12-15 17:15:00|1003.3|1002.8|1003.7|1003.2|1003.7|1003.2|1003.2|1002.7|251
1702660800000|2023-12-15 17:20:00|1003.8|1003.3|1004.1|1003.6|1004.1|1003.6|1003.6|1003.1|259
1702661100000|2023-12-15 17:25:00|1004.2|1003.7|1004.1|1003.6|1004.3|1003.8|1004|1003.5|165
1702661400000|2023-12-15 17:30:00|1004|1003.5|1003.8|1003.3|1004.1|1003.6|1003.7|1003.2|274
1702661700000|2023-12-15 17:35:00|1003.7|1003.2|1003.4|1002.9|1003.7|1003.2|1003.2|1002.7|445
1702662000000|2023-12-15 17:40:00|1003.3|1002.8|1002.9|1002.4|1003.4|1002.9|1002.8|1002.3|448
1702662300000|2023-12-15 17:45:00|1002.8|1002.3|1002.6|1002.1|1002.8|1002.3|1002.1|1001.6|580
1702662600000|2023-12-15 17:50:00|1002.5|1002|1002.4|1001.9|1002.6|1002.1|1002.2|1001.7|166
1702662900000|2023-12-15 17:55:00|1002.3|1001.8|1002|1001.5|1002.4|1001.9|1002|1001.5|287
1702663200000|2023-12-15 18:00:00|1001.9|1001.4|1002.3|1001.8|1002.5|1002|1001.9|1001.4|473
1702663500000|2023-12-15 18:05:00|1002.4|1001.9|1002.1|1001.6|1002.5|1002|1001.9|1001.4|200
1702663800000|2023-12-15 18:10:00|1002|1001.5|1001.9|1001.4|1002.1|1001.6|1001.6|1001.1|572
1702664100000|2023-12-15 18:15:00|1001.8|1001.3|1001.6|1001.1|1002|1001.5|1001.5|1001|296
1702664400000|2023-12-15 18:20:00|1001.5|1001|1001.7|1001.2|1001.9|1001.4|1001.4|1000.9|184
1702664700000|2023-12-15 18:25:00|1001.8|1001.3|1002.1|1001.6|1002.2|1001.7|1001.7|1001.2|220
1702665000000|2023-12-15 18:30:00|1002.2|1001.7|1001.9|1001.4|1002.4|1001.9|1001.8|1001.3|127
1702665300000|2023-12-15 18:35:00|1002|1001.5|1001.2|1000.7|1002.1|1001.6|1001.1|1000.6|216
1702665600000|2023-12-15 18:40:00|1001.1|1000.6|1000.2|999.7|1001.2|1000.7|1000.2|999.7|631
1702665900000|2023-12-15 18:45:00|1000.3|999.8|1000.3|999.8|1000.5|1000|1000|999.5|399
1702666200000|2023-12-15 18:50:00|1000.4|999.9|1000.1|999.6|1000.7|1000.2|999.9|999.4|559
1702666500000|2023-12-15 18:55:00|1000.2|999.7|999.7|999.2|1000.2|999.7|999.5|999|429
1702666800000|2023-12-15 19:00:00|999.6|999.1|999.8|999.3|999.9|999.4|999.5|999|174
1702667100000|2023-12-15 19:05:00|999.7|999.2|1000|999.5|1000.1|999.6|999.4|998.9|361
1702667400000|2023-12-15 19:10:00|1000.1|999.6|1000.4|999.9|1000.6|1000.1|1000.1|999.6|348
1702667700000|2023-12-15 19:15:00|1000.5|1000|1000.8|1000.3|1000.9|1000.4|1000.4|999.9|338
1702668000000|2023-12-15 19:20:00|1000.7|1000.2|1000.1|999.6|1000.7|1000.2|1000|999.5|198
1702668300000|2023-12-15 19:25:00|1000|999.5|999.6|999.1|1000.1|999.6|999.6|999.1|197
1702668600000|2023-12-15 19:30:00|999.7|999.2|1000|999.5|1000.1|999.6|999.7|999.2|234
1702668900000|2023-12-15 19:35:00|1000.1|999.6|999.9|999.4|1000.2|999.7|999.9|999.4|186
1702669200000|2023-12-15 19:40:00|1000|999.5|1000.3|999.8|1000.4|999.9|1000|999.5|150
1702669500000|2023-12-15 19:45:00|1000.4|999.9|1000|999.5|1000.4|999.9|1000|999.5|209
1702669800000|2023-12-15 19:50:00|1000.1|999.6|1000.1|999.6|1000.3|999.8|1000|999.5|194
1702670100000|2023-12-15 19:55:00|999.8|999.3|999.9|999.4|1000.1|999.6|999.4|998.9|1400
1702670400000|2023-12-15 20:00:00|999.8|999.3|1000|999.5|1000.1|999.6|999.7|999.2|622
1702670700000|2023-12-15 20:05:00|999.9|999.4|1000|999.5|1000.2|999.7|999.6|999.1|420
1702671000000|2023-12-15 20:10:00|1000.2|999.7|1000.5|1000|1000.7|1000.2|1000.2|999.7|472
1702671300000|2023-12-15 20:15:00|1000.6|1000.1|1000.9|1000.4|1000.9|1000.4|1000.6|1000.1|195
1702671600000|2023-12-15 20:20:00|1000.8|1000.3|1000.8|1000.3|1001|1000.5|1000.7|1000.2|363
1702671900000|2023-12-15 20:25:00|1000.9|1000.4|1000.9|1000.4|1001.1|1000.6|1000.9|1000.4|510
1702672200000|2023-12-15 20:30:00|1001|1000.5|1000.4|999.9|1001.1|1000.6|1000.4|999.9|979
1702672500000|2023-12-15 20:35:00|1000.3|999.8|1000|999.5|1000.3|999.8|1000|999.5|746
1702672800000|2023-12-15 20:40:00|999.9|999.4|999.9|999.4|1000.1|999.6|999.8|999.3|1073
1702673100000|2023-12-15 20:45:00|999.8|999.3|998.7|998.2|999.9|999.4|998.6|998.1|4593
1702673400000|2023-12-15 20:50:00|998.8|998.3|999.3|998.8|999.9|999.4|998.8|998.3|2300
1702673700000|2023-12-15 20:55:00|999.4|998.9|999.5|999|999.7|999.2|998.3|997.8|17633
1702674000000|2023-12-15 21:00:00|1000.2|998.2|1000.3|998.3|1000.5|998.5|999.4|997.4|2349
1702674300000|2023-12-15 21:05:00|1000.4|998.4|1000.5|998.5|1000.5|998.5|1000.3|998.3|176
1702674600000|2023-12-15 21:10:00|1000.6|998.6|1000.9|998.9|1001|999|1000.5|998.5|548
1702674900000|2023-12-15 21:15:00|1001|999|1000.1|998.1|1001|999|1000.1|998.1|89
1702675200000|2023-12-15 21:20:00|1000.2|998.2|1000.4|998.4|1000.4|998.4|1000.1|998.1|22
1702675500000|2023-12-15 21:25:00|1000.3|998.3|1000.8|998.8|1000.8|998.8|1000|998|208
1702675800000|2023-12-15 21:30:00|1000.5|998.5|1000.6|998.6|1000.6|998.6|1000.4|998.4|8
1702676100000|2023-12-15 21:35:00|1000.7|998.7|1000.5|998.5|1000.9|998.9|1000.5|998.5|57
1702676400000|2023-12-15 21:40:00|1000.3|998.3|1000.4|998.4|1000.4|998.4|1000.3|998.3|9
1702676700000|2023-12-15 21:45:00|1000.5|998.5|1001.3|999.3|1001.5|999.5|1000.5|998.5|86
1702677000000|2023-12-15 21:50:00|1001.4|999.4|1001.5|999.5|1001.5|999.5|1000.9|998.9|48
1702677300000|2023-12-15 21:55:00|1001.7|999.7|1001.7|999.7|1002.1|1000.1|1001.5|999.5|77
1702854300000|2023-12-17 23:05:00|1002.3|1000.3|1004.6|1002.6|1004.6|1002.6|1002.2|1000.2|4
1702854600000|2023-12-17 23:10:00|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|5
1702854900000|2023-12-17 23:15:00|||||||||1
1702855200000|2023-12-17 23:20:00|1003.3|1001.3|1002.3|1000.3|1003.3|1001.3|1002.3|1000.3|18
1702855500000|2023-12-17 23:25:00|1002.4|1000.4|1002.1|1000.1|1002.6|1000.6|1002|1000|29
1702855800000|2023-12-17 23:30:00|1002|1000|1001.8|999.8|1002.2|1000.2|1001.7|999.7|30
1702856100000|2023-12-17 23:35:00|1001.9|999.9|1002.1|1000.1|1003.1|1001.1|1001.9|999.9|74
1702856400000|2023-12-17 23:40:00|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|2
1702857600000|2023-12-18 00:00:00|1003|1001|1003|1001|1003|1001|1003|1001|2
1702857900000|2023-12-18 00:05:00|1003.1|1001.1|1003.1|1001.1|1003.1|1001.1|1003.1|1001.1|4
1702858200000|2023-12-18 00:10:00|||||||||2
1702858500000|2023-12-18 00:15:00|1002.3|1000.3|1003.1|1001.1|1003.1|1001.1|1002.3|1000.3|4
1702858800000|2023-12-18 00:20:00|1003|1001|1003|1001|1003.1|1001.1|1003|1001|6
1702859100000|2023-12-18 00:25:00|1003.2|1001.2|1003.2|1001.2|1003.5|1001.5|1003.2|1001.2|5
1702859400000|2023-12-18 00:30:00|1003.3|1001.3|1003.3|1001.3|1003.6|1001.6|1003|1001|9
1702859700000|2023-12-18 00:35:00|1003.6|1001.6|1003.6|1001.6|1003.6|1001.6|1003.3|1001.3|15
1702860000000|2023-12-18 00:40:00|1003.8|1001.8|1002.8|1000.8|1003.8|1001.8|1002.8|1000.8|16
1702860300000|2023-12-18 00:45:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1003|1001|4
1702860600000|2023-12-18 00:50:00|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|2
1702860900000|2023-12-18 00:55:00|1002.7|1000.7|1002.1|1000.1|1002.7|1000.7|1002.1|1000.1|5
1702861200000|2023-12-18 01:00:00|1002.3|1000.3|1002.6|1000.6|1003.8|1001.8|1002|1000|73
1702861500000|2023-12-18 01:05:00|1002.4|1000.4|1002.1|1000.1|1002.8|1000.8|1001.8|999.8|71
1702861800000|2023-12-18 01:10:00|1002|1000|1001.8|999.8|1002.2|1000.2|1001.7|999.7|92
1702862100000|2023-12-18 01:15:00|1001.7|999.7|1001|999|1001.7|999.7|1000.3|998.3|250
1702862400000|2023-12-18 01:20:00|1001.5|999.5|1001.8|999.8|1002|1000|1001.4|999.4|48
1702862700000|2023-12-18 01:25:00|1001.7|999.7|1001.7|999.7|1002|1000|1001.6|999.6|40
1702863000000|2023-12-18 01:30:00|1002|1000|1002.7|1000.7|1002.7|1000.7|1000.6|998.6|82
1702863300000|2023-12-18 01:35:00|1002.6|1000.6|1001.5|999.5|1002.6|1000.6|1001.3|999.3|37
1702863600000|2023-12-18 01:40:00|1001.3|999.3|1002.1|1000.1|1002.4|1000.4|1000.8|998.8|18
1702863900000|2023-12-18 01:45:00|1002|1000|1001.3|999.3|1002|1000|1001|999|28
1702864200000|2023-12-18 01:50:00|1001.6|999.6|1002.9|1000.9|1003.3|1001.3|1001.5|999.5|14
1702864500000|2023-12-18 01:55:00|1003|1001|1002.9|1000.9|1003.1|1001.1|1002.8|1000.8|27
1702864800000|2023-12-18 02:00:00|1003.3|1001.3|1004|1002|1004.2|1002.2|1003.3|1001.3|147
1702865100000|2023-12-18 02:05:00|1003.9|1001.9|1004.3|1002.3|1004.5|1002.5|1003.8|1001.8|110
1702865400000|2023-12-18 02:10:00|1004.2|1002.2|1005.2|1003.2|1005.6|1003.6|1004.1|1002.1|124
1702865700000|2023-12-18 02:15:00|1005.3|1003.3|1004.7|1002.7|1005.3|1003.3|1004.6|1002.6|58
1702866000000|2023-12-18 02:20:00|1004.5|1002.5|1004.6|1002.6|1004.6|1002.6|1004.3|1002.3|32
1702866300000|2023-12-18 02:25:00|1004.5|1002.5|1003.9|1001.9|1004.7|1002.7|1003.9|1001.9|58
1702866600000|2023-12-18 02:30:00|1003.8|1001.8|1003.7|1001.7|1003.8|1001.8|1003.3|1001.3|61
1702866900000|2023-12-18 02:35:00|1003.8|1001.8|1004|1002|1004.5|1002.5|1003.8|1001.8|44
1702867200000|2023-12-18 02:40:00|1004.3|1002.3|1003.6|1001.6|1004.3|1002.3|1003.3|1001.3|22
1702867500000|2023-12-18 02:45:00|1003.5|1001.5|1004|1002|1004|1002|1003.5|1001.5|9
1702867800000|2023-12-18 02:50:00|1003.9|1001.9|1003.8|1001.8|1004.1|1002.1|1003.8|1001.8|19
1702868100000|2023-12-18 02:55:00|1003.9|1001.9|1003.5|1001.5|1003.9|1001.9|1003.5|1001.5|23
1702868400000|2023-12-18 03:00:00|1003.7|1001.7|1003.4|1001.4|1003.7|1001.7|1003.2|1001.2|11
1702868700000|2023-12-18 03:05:00|1003.3|1001.3|1003.4|1001.4|1003.5|1001.5|1002.9|1000.9|22
1702869000000|2023-12-18 03:10:00|1004.2|1002.2|1003.8|1001.8|1004.2|1002.2|1003.7|1001.7|12
1702869300000|2023-12-18 03:15:00|1003.7|1001.7|1004.1|1002.1|1004.1|1002.1|1003.6|1001.6|14
1702869600000|2023-12-18 03:20:00|1004.2|1002.2|1004.4|1002.4|1004.4|1002.4|1004.2|1002.2|20
1702869900000|2023-12-18 03:25:00|1004.6|1002.6|1003.6|1001.6|1004.6|1002.6|1003.6|1001.6|18
1702870200000|2023-12-18 03:30:00|1003.5|1001.5|1003.3|1001.3|1003.5|1001.5|1003.3|1001.3|18
1702870500000|2023-12-18 03:35:00|1003.4|1001.4|1003.5|1001.5|1003.6|1001.6|1003.3|1001.3|20
1702870800000|2023-12-18 03:40:00|1003.6|1001.6|1003.7|1001.7|1003.7|1001.7|1003.4|1001.4|21
1702871100000|2023-12-18 03:45:00|1003.6|1001.6|1003.8|1001.8|1003.9|1001.9|1003.6|1001.6|18
1702871400000|2023-12-18 03:50:00|1003.5|1001.5|1003.9|1001.9|1004|1002|1003.5|1001.5|30
1702871700000|2023-12-18 03:55:00|1004|1002|1004.2|1002.2|1004.2|1002.2|1004|1002|16
1702872000000|2023-12-18 04:00:00|1004.1|1002.1|1003.6|1001.6|1004.1|1002.1|1003.6|1001.6|10
1702872300000|2023-12-18 04:05:00|1003.5|1001.5|1003.6|1001.6|1003.8|1001.8|1003.5|1001.5|12
1702872600000|2023-12-18 04:10:00|1003.7|1001.7|1003.6|1001.6|1003.7|1001.7|1003.6|1001.6|3
1702872900000|2023-12-18 04:15:00|1003.7|1001.7|1003.9|1001.9|1003.9|1001.9|1003.7|1001.7|12
1702873200000|2023-12-18 04:20:00|1003.7|1001.7|1004|1002|1004|1002|1003.5|1001.5|32
1702873500000|2023-12-18 04:25:00|1003.9|1001.9|1003.8|1001.8|1003.9|1001.9|1003.8|1001.8|3
1702873800000|2023-12-18 04:30:00|1003.5|1001.5|1003.4|1001.4|1003.5|1001.5|1003.4|1001.4|6
1702874100000|2023-12-18 04:35:00|1003.3|1001.3|1003.5|1001.5|1003.5|1001.5|1003.2|1001.2|27
1702874400000|2023-12-18 04:40:00|1003.6|1001.6|1003.8|1001.8|1003.8|1001.8|1003.6|1001.6|13
1702874700000|2023-12-18 04:45:00|1003.9|1001.9|1003.9|1001.9|1004.1|1002.1|1003.9|1001.9|29
1702875000000|2023-12-18 04:50:00|1004|1002|1003.9|1001.9|1004|1002|1003.9|1001.9|12
1702875300000|2023-12-18 04:55:00|1004|1002|1004.1|1002.1|1004.1|1002.1|1004|1002|10
1702875600000|2023-12-18 05:00:00|1004.2|1002.2|1003.8|1001.8|1004.2|1002.2|1003.4|1001.4|45
1702875900000|2023-12-18 05:05:00|1003.5|1001.5|1003.4|1001.4|1003.5|1001.5|1003.2|1001.2|6
1702876200000|2023-12-18 05:10:00|1003.7|1001.7|1003.7|1001.7|1003.7|1001.7|1003.7|1001.7|7
1702876500000|2023-12-18 05:15:00|1003.8|1001.8|1003.8|1001.8|1003.9|1001.9|1003.8|1001.8|4
1702876800000|2023-12-18 05:20:00|1004.6|1002.6|1004.3|1002.3|1004.8|1002.8|1004.2|1002.2|17
1702877100000|2023-12-18 05:25:00|1003.8|1001.8|1003.9|1001.9|1003.9|1001.9|1003.6|1001.6|31
1702877400000|2023-12-18 05:30:00|1003.8|1001.8|1004.2|1002.2|1004.3|1002.3|1003.8|1001.8|18
1702877700000|2023-12-18 05:35:00|1004.1|1002.1|1004.3|1002.3|1004.3|1002.3|1004.1|1002.1|14
1702878000000|2023-12-18 05:40:00|1004.2|1002.2|1004.6|1002.6|1004.6|1002.6|1004.1|1002.1|12
1702878300000|2023-12-18 05:45:00|1004.3|1002.3|1004.3|1002.3|1004.4|1002.4|1004.2|1002.2|13
1702878600000|2023-12-18 05:50:00|1004.1|1002.1|1003.9|1001.9|1004.1|1002.1|1003.7|1001.7|10
1702878900000|2023-12-18 05:55:00|1003.8|1001.8|1004|1002|1004.2|1002.2|1003.8|1001.8|19
1702879200000|2023-12-18 06:00:00|1003.9|1001.9|1003.3|1001.3|1004|1002|1003.3|1001.3|15
1702879500000|2023-12-18 06:05:00|1003.7|1001.7|1003.7|1001.7|1003.7|1001.7|1003.6|1001.6|4
1702879800000|2023-12-18 06:10:00|1004|1002|1004.1|1002.1|1004.5|1002.5|1004|1002|10
1702880100000|2023-12-18 06:15:00|1004|1002|1004.2|1002.2|1004.2|1002.2|1004|1002|8
1702880400000|2023-12-18 06:20:00|1004.1|1002.1|1004|1002|1004.4|1002.4|1004|1002|28
1702880700000|2023-12-18 06:25:00|1004.2|1002.2|1003.9|1001.9|1004.2|1002.2|1003.4|1001.4|49
1702881000000|2023-12-18 06:30:00|1003.8|1001.8|1004|1002|1004|1002|1003.8|1001.8|16
1702881300000|2023-12-18 06:35:00|1003.7|1001.7|1003.7|1001.7|1003.9|1001.9|1003.6|1001.6|17
1702881600000|2023-12-18 06:40:00|1003.5|1001.5|1003.2|1001.2|1003.5|1001.5|1003|1001|31
1702881900000|2023-12-18 06:45:00|1003.3|1001.3|1003|1001|1003.3|1001.3|1002.9|1000.9|16
1702882200000|2023-12-18 06:50:00|1003.1|1001.1|1003.5|1001.5|1003.5|1001.5|1003.1|1001.1|18
1702882500000|2023-12-18 06:55:00|1003.4|1001.4|1003.1|1001.1|1003.4|1001.4|1003.1|1001.1|41
1702882800000|2023-12-18 07:00:00|1002.9|1000.9|1002.2|1000.2|1003.1|1001.1|1002.1|1000.1|99
1702883100000|2023-12-18 07:05:00|1002.1|1000.1|1002.5|1000.5|1002.5|1000.5|1001.3|999.3|122
1702883400000|2023-12-18 07:10:00|1002.6|1000.6|1002.2|1000.2|1002.6|1000.6|1002|1000|134
1702883700000|2023-12-18 07:15:00|1002.3|1000.3|1002.4|1000.4|1002.6|1000.6|1002.3|1000.3|51
1702884000000|2023-12-18 07:20:00|1002.5|1000.5|1002.4|1000.4|1002.7|1000.7|1002.4|1000.4|61
1702884300000|2023-12-18 07:25:00|1002.3|1000.3|1002.5|1000.5|1002.6|1000.6|1002.1|1000.1|55
1702884600000|2023-12-18 07:30:00|1002.6|1000.6|1002.8|1000.8|1003.1|1001.1|1002.6|1000.6|87
1702884900000|2023-12-18 07:35:00|1003|1001|1003.4|1001.4|1003.4|1001.4|1002.9|1000.9|63
1702885200000|2023-12-18 07:40:00|1003.3|1001.3|1003.1|1001.1|1003.3|1001.3|1002.9|1000.9|93
1702885500000|2023-12-18 07:45:00|1003|1001|1002.8|1000.8|1003.1|1001.1|1002.7|1000.7|201
1702885800000|2023-12-18 07:50:00|1002.9|1000.9|1002.3|1000.3|1003.1|1001.1|1002.3|1000.3|133
1702886100000|2023-12-18 07:55:00|1002.4|1000.4|1002.1|1000.1|1002.5|1000.5|1002.1|1000.1|63
1702886400000|2023-12-18 08:00:00|1002|1000|1001.9|999.9|1002.1|1000.1|1001.5|999.5|578
1702886700000|2023-12-18 08:05:00|1001.8|999.8|1001.6|999.6|1001.8|999.8|1000.9|998.9|311
1702887000000|2023-12-18 08:10:00|1001.5|999.5|1001.3|999.3|1001.7|999.7|1001.1|999.1|387
1702887300000|2023-12-18 08:15:00|1001.4|999.4|1001.6|999.6|1002.1|1000.1|1001.3|999.3|239
1702887600000|2023-12-18 08:20:00|1001.7|999.7|1001.5|999.5|1001.7|999.7|1001.1|999.1|169
1702887900000|2023-12-18 08:25:00|1001.7|999.7|1001.3|999.3|1001.8|999.8|1001.3|999.3|129
1702888200000|2023-12-18 08:30:00|1001.4|999.4|1002.1|1000.1|1002.2|1000.2|1001.4|999.4|111
1702888500000|2023-12-18 08:35:00|1002.2|1000.2|1002.3|1000.3|1002.3|1000.3|1001.9|999.9|120
1702888800000|2023-12-18 08:40:00|1002.2|1000.2|1002.3|1000.3|1002.5|1000.5|1002.1|1000.1|166
1702889100000|2023-12-18 08:45:00|1002.4|1000.4|1002.7|1000.7|1002.9|1000.9|1002.4|1000.4|128
1702889400000|2023-12-18 08:50:00|1002.6|1000.6|1002.8|1000.8|1002.9|1000.9|1002.5|1000.5|128
1702889700000|2023-12-18 08:55:00|1002.9|1000.9|1002.8|1000.8|1003.1|1001.1|1002.7|1000.7|80
1702890000000|2023-12-18 09:00:00|1002.9|1000.9|1002.8|1000.8|1003|1001|1002.7|1000.7|81
1702890300000|2023-12-18 09:05:00|1003|1001|1003.2|1001.2|1003.5|1001.5|1002.9|1000.9|89
1702890600000|2023-12-18 09:10:00|1003.3|1001.3|1003.3|1001.3|1003.5|1001.5|1003.1|1001.1|200
1702890900000|2023-12-18 09:15:00|1003.4|1001.4|1003.1|1001.1|1003.4|1001.4|1003|1001|100
1702891200000|2023-12-18 09:20:00|1003|1001|1003.2|1001.2|1003.2|1001.2|1003|1001|55
1702891500000|2023-12-18 09:25:00|1003.1|1001.1|1003|1001|1003.2|1001.2|1002.9|1000.9|181
1702891800000|2023-12-18 09:30:00|1002.9|1000.9|1003.1|1001.1|1003.1|1001.1|1002.6|1000.6|255
1702892100000|2023-12-18 09:35:00|1003.3|1001.3|1003.6|1001.6|1003.6|1001.6|1003.2|1001.2|82
1702892400000|2023-12-18 09:40:00|1003.7|1001.7|1003.8|1001.8|1004|1002|1003.7|1001.7|621
1702892700000|2023-12-18 09:45:00|1003.9|1001.9|1003.6|1001.6|1003.9|1001.9|1003.6|1001.6|126
1702893000000|2023-12-18 09:50:00|1003.5|1001.5|1003.1|1001.1|1003.7|1001.7|1003.1|1001.1|117
1702893300000|2023-12-18 09:55:00|1003.2|1001.2|1002.9|1000.9|1003.2|1001.2|1002.9|1000.9|63
1702893600000|2023-12-18 10:00:00|1002.8|1000.8|1003.1|1001.1|1003.2|1001.2|1002.7|1000.7|73
1702893900000|2023-12-18 10:05:00|1003|1001|1002.8|1000.8|1003|1001|1002.7|1000.7|78
1702894200000|2023-12-18 10:10:00|1002.9|1000.9|1003.2|1001.2|1003.2|1001.2|1002.9|1000.9|444
1702894500000|2023-12-18 10:15:00|1003.1|1001.1|1003.2|1001.2|1003.3|1001.3|1003.1|1001.1|223
1702894800000|2023-12-18 10:20:00|1003.1|1001.1|1002.9|1000.9|1003.1|1001.1|1002.7|1000.7|108
1702895100000|2023-12-18 10:25:00|1002.8|1000.8|1002.8|1000.8|1002.9|1000.9|1002.7|1000.7|352
1702895400000|2023-12-18 10:30:00|1002.9|1000.9|1002.6|1000.6|1003|1001|1002.6|1000.6|92
1702895700000|2023-12-18 10:35:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|125
1702896000000|2023-12-18 10:40:00|1002.2|1000.2|1002|1000|1002.2|1000.2|1002|1000|23
1702896300000|2023-12-18 10:45:00|1001.9|999.9|1001.9|999.9|1001.9|999.9|1001.8|999.8|27
1702896600000|2023-12-18 10:50:00|1001.7|999.7|1001.9|999.9|1001.9|999.9|1001.7|999.7|28
1702896900000|2023-12-18 10:55:00|1002|1000|1002|1000|1002|1000|1001.9|999.9|26
1702897200000|2023-12-18 11:00:00|1001.8|999.8|1001.6|999.6|1001.9|999.9|1001.6|999.6|16
1702897500000|2023-12-18 11:05:00|1001.7|999.7|1001.9|999.9|1002|1000|1001.7|999.7|25
1702897800000|2023-12-18 11:10:00|1002|1000|1002.5|1000.5|1002.5|1000.5|1002|1000|21
1702898100000|2023-12-18 11:15:00|1002.4|1000.4|1002.6|1000.6|1002.7|1000.7|1002.4|1000.4|18
1702898400000|2023-12-18 11:20:00|1002.8|1000.8|1002.8|1000.8|1002.9|1000.9|1002.7|1000.7|32
1702898700000|2023-12-18 11:25:00|1002.7|1000.7|1002.1|1000.1|1002.7|1000.7|1002.1|1000.1|54
1702899000000|2023-12-18 11:30:00|1002|1000|1002.2|1000.2|1002.3|1000.3|1001.8|999.8|73
1702899300000|2023-12-18 11:35:00|1002.3|1000.3|1002.3|1000.3|1002.3|1000.3|1002.2|1000.2|12
1702899600000|2023-12-18 11:40:00|1002.4|1000.4|1002.5|1000.5|1002.6|1000.6|1002.3|1000.3|19
1702899900000|2023-12-18 11:45:00|1002.4|1000.4|1002.3|1000.3|1002.4|1000.4|1002.1|1000.1|35
1702900200000|2023-12-18 11:50:00|1002.2|1000.2|1002.1|1000.1|1002.3|1000.3|1002.1|1000.1|136
1702900500000|2023-12-18 11:55:00|1002|1000|1002|1000|1002|1000|1001.8|999.8|84
1702900800000|2023-12-18 12:00:00|1001.9|999.9|1002.1|1000.1|1002.1|1000.1|1001.9|999.9|139
1702901100000|2023-12-18 12:05:00|1002|1000|1002.2|1000.2|1002.3|1000.3|1002|1000|196
1702901400000|2023-12-18 12:10:00|1002.3|1000.3|1002.2|1000.2|1002.4|1000.4|1002.2|1000.2|80
1702901700000|2023-12-18 12:15:00|1002.1|1000.1|1001.7|999.7|1002.1|1000.1|1001.6|999.6|192
1702902000000|2023-12-18 12:20:00|1001.6|999.6|1001.1|999.1|1001.7|999.7|1001.1|999.1|393
1702902300000|2023-12-18 12:25:00|1001|999|1001|999|1001.2|999.2|1001|999|227
1702902600000|2023-12-18 12:30:00|1000.9|998.9|1000.8|998.8|1001|999|1000.6|998.6|625
1702902900000|2023-12-18 12:35:00|1001|999|1000.8|998.8|1001.1|999.1|1000.8|998.8|292
1702903200000|2023-12-18 12:40:00|1000.7|998.7|1000.6|998.6|1000.9|998.9|1000.6|998.6|360
1702903500000|2023-12-18 12:45:00|1000.5|998.5|1000.5|998.5|1000.6|998.6|1000.3|998.3|348
1702903800000|2023-12-18 12:50:00|1000.6|998.6|1000.5|998.5|1000.6|998.6|1000.3|998.3|109
1702904100000|2023-12-18 12:55:00|1000.4|998.4|1000.8|998.8|1000.9|998.9|1000.4|998.4|135
1702904400000|2023-12-18 13:00:00|1000.9|998.9|1000.9|998.9|1001.1|999.1|1000.9|998.9|496
1702904700000|2023-12-18 13:05:00|1000.8|998.8|1000.7|998.7|1001|999|1000.7|998.7|811
1702905000000|2023-12-18 13:10:00|1000.8|998.8|1000.9|998.9|1001|999|1000.8|998.8|108
1702905300000|2023-12-18 13:15:00|1001|999|1000.7|998.7|1001.1|999.1|1000.6|998.6|449
1702905600000|2023-12-18 13:20:00|1000.8|998.8|1000.8|998.8|1000.9|998.9|1000.5|998.5|322
1702905900000|2023-12-18 13:25:00|1000.7|998.7|1000.5|998.5|1000.7|998.7|1000.4|998.4|252
1702906200000|2023-12-18 13:30:00|1000.6|998.6|1001.1|999.1|1001.2|999.2|1000.5|998.5|470
1702906500000|2023-12-18 13:35:00|1001|999|1000.2|998.2|1001.1|999.1|1000.2|998.2|890
1702906800000|2023-12-18 13:40:00|1000.1|998.1|1000.3|998.3|1000.3|998.3|999.9|997.9|348
1702907100000|2023-12-18 13:45:00|1000.2|998.2|1001|999|1001|999|1000.2|998.2|393
1702907400000|2023-12-18 13:50:00|1001.1|999.1|1000.8|998.8|1001.1|999.1|1000.6|998.6|239
1702907700000|2023-12-18 13:55:00|1000.7|998.7|1000.5|998.5|1000.8|998.8|1000.5|998.5|176
1702908000000|2023-12-18 14:00:00|1000.4|998.4|1000.3|998.3|1000.6|998.6|1000.3|998.3|145
1702908300000|2023-12-18 14:05:00|1000.2|998.2|999.8|997.8|1000.2|998.2|999.6|997.6|219
1702908600000|2023-12-18 14:10:00|999.9|997.9|999.2|997.2|1000.1|998.1|999.2|997.2|185
1702908900000|2023-12-18 14:15:00|999.3|997.3|999.4|997.4|999.6|997.6|999.2|997.2|129
1702909200000|2023-12-18 14:20:00|999.5|997.5|999.9|997.9|999.9|997.9|999.4|997.4|302
1702909500000|2023-12-18 14:25:00|999.8|997.8|1000|998|1000|998|999.7|997.7|193
1702909800000|2023-12-18 14:30:00|999.3|998.8|998|997.5|999.5|999|997.4|996.9|3688
1702910100000|2023-12-18 14:35:00|998.1|997.6|998.5|998|998.6|998.1|997.3|996.8|2111
1702910400000|2023-12-18 14:40:00|998.6|998.1|998|997.5|999.2|998.7|997.7|997.2|1911
1702910700000|2023-12-18 14:45:00|997.9|997.4|996.9|996.4|998.3|997.8|996.7|996.2|2070
1702911000000|2023-12-18 14:50:00|996.8|996.3|997.2|996.7|997.2|996.7|996.4|995.9|1610
1702911300000|2023-12-18 14:55:00|997.1|996.6|997.3|996.8|997.6|997.1|996.3|995.8|1096
1702911600000|2023-12-18 15:00:00|997.4|996.9|997.8|997.3|998.5|998|997.4|996.9|1508
1702911900000|2023-12-18 15:05:00|997.7|997.2|997.8|997.3|998.5|998|997.6|997.1|1398
1702912200000|2023-12-18 15:10:00|997.9|997.4|997.1|996.6|998.3|997.8|997|996.5|1422
1702912500000|2023-12-18 15:15:00|997|996.5|997.3|996.8|997.4|996.9|997|996.5|1131
1702912800000|2023-12-18 15:20:00|997.2|996.7|996.9|996.4|997.2|996.7|996.1|995.6|1717
1702913100000|2023-12-18 15:25:00|996.8|996.3|996.5|996|996.8|996.3|996|995.5|1091
1702913400000|2023-12-18 15:30:00|996.6|996.1|996.4|995.9|996.7|996.2|996.1|995.6|772
1702913700000|2023-12-18 15:35:00|996.3|995.8|995.3|994.8|996.4|995.9|995|994.5|1371
1702914000000|2023-12-18 15:40:00|995.2|994.7|995.5|995|995.9|995.4|994.9|994.4|1573
1702914300000|2023-12-18 15:45:00|995.4|994.9|995.6|995.1|995.7|995.2|995.1|994.6|1068
1702914600000|2023-12-18 15:50:00|995.5|995|994.9|994.4|995.5|995|994.8|994.3|972
1702914900000|2023-12-18 15:55:00|995|994.5|995.4|994.9|995.8|995.3|994.7|994.2|1526
1702915200000|2023-12-18 16:00:00|995.3|994.8|995.6|995.1|996|995.5|995.3|994.8|2556
1702915500000|2023-12-18 16:05:00|995.5|995|996.4|995.9|996.4|995.9|995.4|994.9|2519
1702915800000|2023-12-18 16:10:00|996.5|996|996.8|996.3|997.1|996.6|996.4|995.9|1538
1702916100000|2023-12-18 16:15:00|996.9|996.4|996.9|996.4|997.4|996.9|996.6|996.1|1629
1702916400000|2023-12-18 16:20:00|996.8|996.3|996.6|996.1|996.8|996.3|996.4|995.9|884
1702916700000|2023-12-18 16:25:00|996.7|996.2|996.6|996.1|996.9|996.4|996.4|995.9|945
1702917000000|2023-12-18 16:30:00|996.7|996.2|996.8|996.3|997.1|996.6|996.4|995.9|1019
1702917300000|2023-12-18 16:35:00|996.9|996.4|996.4|995.9|996.9|996.4|996.3|995.8|951
1702917600000|2023-12-18 16:40:00|996.3|995.8|996.7|996.2|996.7|996.2|996.1|995.6|874
1702917900000|2023-12-18 16:45:00|996.8|996.3|997|996.5|997|996.5|996.6|996.1|1436
1702918200000|2023-12-18 16:50:00|996.9|996.4|996.6|996.1|997.1|996.6|996.3|995.8|670
1702918500000|2023-12-18 16:55:00|996.7|996.2|996.6|996.1|996.8|996.3|996.4|995.9|390
1702918800000|2023-12-18 17:00:00|996.7|996.2|997.2|996.7|997.3|996.8|996.6|996.1|786
1702919100000|2023-12-18 17:05:00|997.3|996.8|997.3|996.8|997.4|996.9|997.2|996.7|442
1702919400000|2023-12-18 17:10:00|997.4|996.9|996.9|996.4|997.4|996.9|996.9|996.4|688
1702919700000|2023-12-18 17:15:00|997|996.5|997.7|997.2|997.7|997.2|997|996.5|790
1702920000000|2023-12-18 17:20:00|997.8|997.3|997.8|997.3|998|997.5|997.5|997|874
1702920300000|2023-12-18 17:25:00|997.9|997.4|998.3|997.8|998.3|997.8|997.9|997.4|1055
1702920600000|2023-12-18 17:30:00|998.4|997.9|998.4|997.9|998.6|998.1|998.3|997.8|751
1702920900000|2023-12-18 17:35:00|998.3|997.8|998.3|997.8|998.3|997.8|998|997.5|877
1702921200000|2023-12-18 17:40:00|998.2|997.7|998.7|998.2|998.7|998.2|998.2|997.7|501
1702921500000|2023-12-18 17:45:00|998.6|998.1|998.8|998.3|998.8|998.3|998.4|997.9|695
1702921800000|2023-12-18 17:50:00|998.7|998.2|998.7|998.2|998.8|998.3|998.6|998.1|607
1702922100000|2023-12-18 17:55:00|998.8|998.3|999.5|999|999.5|999|998.8|998.3|757
1702922400000|2023-12-18 18:00:00|999.4|998.9|998.6|998.1|999.5|999|998.6|998.1|870
1702922700000|2023-12-18 18:05:00|998.7|998.2|998.7|998.2|998.9|998.4|998.6|998.1|500
1702923000000|2023-12-18 18:10:00|998.8|998.3|998.8|998.3|999.2|998.7|998.7|998.2|695
1702923300000|2023-12-18 18:15:00|998.9|998.4|998.7|998.2|998.9|998.4|998.6|998.1|426
1702923600000|2023-12-18 18:20:00|998.8|998.3|999.2|998.7|999.2|998.7|998.8|998.3|539
1702923900000|2023-12-18 18:25:00|999.1|998.6|999.5|999|999.6|999.1|999|998.5|693
1702924200000|2023-12-18 18:30:00|999.6|999.1|999.7|999.2|999.9|999.4|999.4|998.9|1024
1702924500000|2023-12-18 18:35:00|999.6|999.1|999.4|998.9|999.7|999.2|999.1|998.6|552
1702924800000|2023-12-18 18:40:00|999.5|999|999.6|999.1|999.8|999.3|999.4|998.9|473
1702925100000|2023-12-18 18:45:00|999.5|999|999.7|999.2|999.8|999.3|999.5|999|511
1702925400000|2023-12-18 18:50:00|999.6|999.1|1000|999.5|1000.1|999.6|999.6|999.1|515
1702925700000|2023-12-18 18:55:00|999.9|999.4|999.9|999.4|1000.1|999.6|999.9|999.4|496
1702926000000|2023-12-18 19:00:00|1000|999.5|1000|999.5|1000.1|999.6|999.7|999.2|663
1702926300000|2023-12-18 19:05:00|1000.1|999.6|999.9|999.4|1000.1|999.6|999.8|999.3|344
1702926600000|2023-12-18 19:10:00|999.8|999.3|999.7|999.2|1000|999.5|999.7|999.2|380
1702926900000|2023-12-18 19:15:00|999.8|999.3|999.4|998.9|999.8|999.3|999.4|998.9|301
1702927200000|2023-12-18 19:20:00|999.5|999|999.9|999.4|1000.1|999.6|999.4|998.9|537
1702927500000|2023-12-18 19:25:00|1000|999.5|999.5|999|1000|999.5|999.4|998.9|700
1702927800000|2023-12-18 19:30:00|999.4|998.9|999.3|998.8|999.7|999.2|999.2|998.7|722
1702928100000|2023-12-18 19:35:00|999.4|998.9|999.5|999|999.7|999.2|999.4|998.9|230
1702928400000|2023-12-18 19:40:00|999.4|998.9|999.7|999.2|999.7|999.2|999.4|998.9|284
1702928700000|2023-12-18 19:45:00|999.6|999.1|999.4|998.9|999.7|999.2|999.2|998.7|501
1702929000000|2023-12-18 19:50:00|999.5|999|999.8|999.3|999.8|999.3|999.4|998.9|299
1702929300000|2023-12-18 19:55:00|999.7|999.2|999.5|999|999.8|999.3|999.5|999|450
1702929600000|2023-12-18 20:00:00|999.4|998.9|999.6|999.1|999.6|999.1|999.3|998.8|658
1702929900000|2023-12-18 20:05:00|999.7|999.2|999.7|999.2|999.8|999.3|999.6|999.1|504
1702930200000|2023-12-18 20:10:00|999.6|999.1|1000|999.5|1000|999.5|999.6|999.1|515
1702930500000|2023-12-18 20:15:00|999.9|999.4|999.8|999.3|1000.2|999.7|999.7|999.2|957
1702930800000|2023-12-18 20:20:00|999.7|999.2|1000.3|999.8|1000.4|999.9|999.7|999.2|725
1702931100000|2023-12-18 20:25:00|1000.4|999.9|1000.4|999.9|1000.6|1000.1|1000.2|999.7|631
1702931400000|2023-12-18 20:30:00|1000.3|999.8|1000.3|999.8|1000.4|999.9|1000.1|999.6|642
1702931700000|2023-12-18 20:35:00|1000.2|999.7|999.7|999.2|1000.3|999.8|999.7|999.2|616
1702932000000|2023-12-18 20:40:00|999.8|999.3|999.5|999|999.9|999.4|999.4|998.9|902
1702932300000|2023-12-18 20:45:00|999.6|999.1|1000|999.5|1000|999.5|999.4|998.9|704
1702932600000|2023-12-18 20:50:00|999.9|999.4|1000.1|999.6|1000.3|999.8|999.8|999.3|1086
1702932900000|2023-12-18 20:55:00|1000|999.5|999.6|999.1|1000.1|999.6|999.6|999.1|8541
1702933200000|2023-12-18 21:00:00|1000.3|998.3|1000.6|998.6|1000.6|998.6|1000.2|998.2|962
1702933500000|2023-12-18 21:05:00|1000.5|998.5|1000.5|998.5|1000.6|998.6|1000.4|998.4|77
1702933800000|2023-12-18 21:10:00|1000.6|998.6|1000.5|998.5|1000.7|998.7|1000.5|998.5|154
1702934100000|2023-12-18 21:15:00|1000.6|998.6|1000.8|998.8|1000.8|998.8|1000.6|998.6|68
1702934400000|2023-12-18 21:20:00|1000.9|998.9|1000.4|998.4|1000.9|998.9|1000.3|998.3|141
1702934700000|2023-12-18 21:25:00|1000.5|998.5|1000.4|998.4|1000.5|998.5|1000.3|998.3|19
1702935000000|2023-12-18 21:30:00|1000.3|998.3|1000.4|998.4|1000.4|998.4|1000.3|998.3|7
1702935300000|2023-12-18 21:35:00|||||||||1
1702935900000|2023-12-18 21:45:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.5|998.5|4
1702936200000|2023-12-18 21:50:00|1000.4|998.4|1000.4|998.4|1000.4|998.4|1000.4|998.4|5
1702936500000|2023-12-18 21:55:00|1000.5|998.5|1000.2|998.2|1000.5|998.5|1000.2|998.2|12
1702939800000|2023-12-18 22:50:00|998.8|996.8|998.9|996.9|998.9|996.9|997.5|995.5|16
1702940400000|2023-12-18 23:00:00|1000|998|1000.1|998.1|1000.2|998.2|1000|998|0
1702940700000|2023-12-18 23:05:00|1000.2|998.2|1000|998|1000.3|998.3|1000|998|0
1702941000000|2023-12-18 23:10:00|999.9|997.9|999.9|997.9|1000.1|998.1|999.9|997.9|0
1702941300000|2023-12-18 23:15:00|1000|998|1000.1|998.1|1000.1|998.1|1000|998|0
1702941600000|2023-12-18 23:20:00|1000|998|1000.1|998.1|1000.1|998.1|1000|998|0
1702941900000|2023-12-18 23:25:00|1000.2|998.2|1000.2|998.2|1000.2|998.2|1000.1|998.1|0
1702942200000|2023-12-18 23:30:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|1000.2|998.2|0
1702942500000|2023-12-18 23:35:00|1000.3|998.3|1000.3|998.3|1000.3|998.3|1000.2|998.2|0
1702942800000|2023-12-18 23:40:00|1000.2|998.2|1000.2|998.2|1000.2|998.2|1000.2|998.2|0
1702943100000|2023-12-18 23:45:00|1000.3|998.3|1000.3|998.3|1000.3|998.3|1000.2|998.2|0
1702943400000|2023-12-18 23:50:00|1000.2|998.2|1000.2|998.2|1000.3|998.3|1000.2|998.2|0
1702943700000|2023-12-18 23:55:00|1000.3|998.3|1000.3|998.3|1000.3|998.3|1000.3|998.3|0
1702944000000|2023-12-19 00:00:00|1000.2|998.2|1000.2|998.2|1000.2|998.2|1000.2|998.2|0
1702944300000|2023-12-19 00:05:00|1000.1|998.1|1000.2|998.2|1000.3|998.3|1000|998|0
1702944600000|2023-12-19 00:10:00|1000.1|998.1|1000.2|998.2|1000.3|998.3|1000.1|998.1|0
1702944900000|2023-12-19 00:15:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|1000.2|998.2|0
1702945200000|2023-12-19 00:20:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|1000.2|998.2|0
1702945500000|2023-12-19 00:25:00|1000.3|998.3|1000.3|998.3|1000.3|998.3|1000.2|998.2|0
1702945800000|2023-12-19 00:30:00|1000.4|998.4|1000.4|998.4|1000.4|998.4|1000.3|998.3|0
1702946100000|2023-12-19 00:35:00|1000.3|998.3|1000.3|998.3|1000.4|998.4|1000.3|998.3|0
1702946400000|2023-12-19 00:40:00|1000.2|998.2|1000.2|998.2|1000.3|998.3|1000.2|998.2|0
1702946700000|2023-12-19 00:45:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|1000.2|998.2|0
1702947000000|2023-12-19 00:50:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|1000.2|998.2|0
1702947600000|2023-12-19 01:00:00|1000.5|998.5|1000.7|998.7|1001|999|1000.5|998.5|8
1702947900000|2023-12-19 01:05:00|1001.2|999.2|1000.8|998.8|1001.2|999.2|1000.6|998.6|29
1702948200000|2023-12-19 01:10:00|1000.7|998.7|1000.4|998.4|1000.7|998.7|1000.2|998.2|37
1702948500000|2023-12-19 01:15:00|1000.2|998.2|1000.3|998.3|1000.6|998.6|999.9|997.9|41
1702948800000|2023-12-19 01:20:00|1000.5|998.5|1000.7|998.7|1000.7|998.7|1000.2|998.2|9
1702949100000|2023-12-19 01:25:00|1000.9|998.9|1001.1|999.1|1001.5|999.5|1000.9|998.9|38
1702949400000|2023-12-19 01:30:00|1001|999|999.4|997.4|1001|999|999.4|997.4|58
1702949700000|2023-12-19 01:35:00|999.3|997.3|999.2|997.2|999.3|997.3|998.3|996.3|26
1702950000000|2023-12-19 01:40:00|999.6|997.6|998.5|996.5|999.6|997.6|998.3|996.3|30
1702950300000|2023-12-19 01:45:00|998.2|996.2|997.3|995.3|998.2|996.2|997.2|995.2|94
1702950600000|2023-12-19 01:50:00|997.4|995.4|997.8|995.8|998.1|996.1|997.4|995.4|36
1702950900000|2023-12-19 01:55:00|998.1|996.1|997.9|995.9|998.1|996.1|997.8|995.8|48
1702951200000|2023-12-19 02:00:00|998.1|996.1|999|997|999.3|997.3|998.1|996.1|14
1702951500000|2023-12-19 02:05:00|998.9|996.9|998.5|996.5|999|997|998.4|996.4|19
1702951800000|2023-12-19 02:10:00|998.4|996.4|998.1|996.1|998.7|996.7|998.1|996.1|37
1702952100000|2023-12-19 02:15:00|998|996|998.1|996.1|998.2|996.2|997.8|995.8|12
1702952400000|2023-12-19 02:20:00|998|996|998.3|996.3|998.5|996.5|998|996|13
1702952700000|2023-12-19 02:25:00|998.1|996.1|999.4|997.4|999.5|997.5|998.1|996.1|53
1702953000000|2023-12-19 02:30:00|999.5|997.5|1000.8|998.8|1000.8|998.8|999.5|997.5|7
1702953300000|2023-12-19 02:35:00|1000.7|998.7|1001.1|999.1|1001.2|999.2|1000.6|998.6|77
1702953600000|2023-12-19 02:40:00|1001|999|1000.4|998.4|1001.2|999.2|1000.4|998.4|40
1702953900000|2023-12-19 02:45:00|1000.5|998.5|1000.4|998.4|1000.5|998.5|1000.2|998.2|10
1702954200000|2023-12-19 02:50:00|1000.7|998.7|999.8|997.8|1000.8|998.8|999.8|997.8|9
1702954500000|2023-12-19 02:55:00|999.7|997.7|999.9|997.9|999.9|997.9|999.7|997.7|2
1702954800000|2023-12-19 03:00:00|999.8|997.8|1000.1|998.1|1000.2|998.2|999.8|997.8|48
1702955100000|2023-12-19 03:05:00|1000.2|998.2|1000.6|998.6|1000.8|998.8|1000.2|998.2|63
1702955400000|2023-12-19 03:10:00|1000.7|998.7|1001.2|999.2|1001.2|999.2|1000.7|998.7|29
1702955700000|2023-12-19 03:15:00|1001.5|999.5|1001.7|999.7|1001.7|999.7|1001.5|999.5|9
1702956000000|2023-12-19 03:20:00|1001.4|999.4|1001.2|999.2|1001.4|999.4|1001.2|999.2|5
1702956300000|2023-12-19 03:25:00|1001.3|999.3|1001.4|999.4|1001.4|999.4|1001.3|999.3|3
1702956600000|2023-12-19 03:30:00|1001.1|999.1|1001.1|999.1|1001.1|999.1|1000.9|998.9|13
1702956900000|2023-12-19 03:35:00|1001.2|999.2|1001.3|999.3|1001.5|999.5|1001.2|999.2|28
1702957200000|2023-12-19 03:40:00|1001.1|999.1|1001.1|999.1|1001.1|999.1|1001|999|21
1702957500000|2023-12-19 03:45:00|1000.9|998.9|1001.5|999.5|1001.5|999.5|1000.9|998.9|4
1702957800000|2023-12-19 03:50:00|1001.3|999.3|1001.3|999.3|1001.4|999.4|1001.2|999.2|11
1702958100000|2023-12-19 03:55:00|1001.4|999.4|1001.4|999.4|1001.4|999.4|1001.3|999.3|11
1702958400000|2023-12-19 04:00:00|1001.1|999.1|1001|999|1001.3|999.3|1001|999|29
1702958700000|2023-12-19 04:05:00|1001.1|999.1|1000.5|998.5|1001.1|999.1|1000.5|998.5|24
1702959000000|2023-12-19 04:10:00|1000.7|998.7|1000|998|1000.7|998.7|1000|998|4
1702959300000|2023-12-19 04:15:00|1000.1|998.1|1000.3|998.3|1000.3|998.3|1000.1|998.1|39
1702959600000|2023-12-19 04:20:00|1000.1|998.1|1000|998|1000.2|998.2|999.9|997.9|40
1702959900000|2023-12-19 04:25:00|999.9|997.9|1000.1|998.1|1000.1|998.1|999.9|997.9|3
1702960200000|2023-12-19 04:30:00|999.9|997.9|999.6|997.6|1000.1|998.1|999.6|997.6|23
1702960500000|2023-12-19 04:35:00|999.5|997.5|999.5|997.5|999.6|997.6|999.5|997.5|8
1702960800000|2023-12-19 04:40:00|999.4|997.4|999.4|997.4|999.6|997.6|999.4|997.4|25
1702961100000|2023-12-19 04:45:00|999.5|997.5|999.8|997.8|1000|998|999.5|997.5|26
1702961400000|2023-12-19 04:50:00|999.9|997.9|1000.1|998.1|1000.1|998.1|999.9|997.9|15
1702961700000|2023-12-19 04:55:00|999.9|997.9|999.8|997.8|1000.1|998.1|999.8|997.8|10
1702962000000|2023-12-19 05:00:00|999.7|997.7|999.7|997.7|999.8|997.8|999.4|997.4|25
1702962300000|2023-12-19 05:05:00|999.5|997.5|999.7|997.7|999.7|997.7|999.1|997.1|32
1702962600000|2023-12-19 05:10:00|999.6|997.6|1000.3|998.3|1000.5|998.5|999.6|997.6|33
1702962900000|2023-12-19 05:15:00|1000.1|998.1|1000.1|998.1|1000.2|998.2|999.9|997.9|30
1702963200000|2023-12-19 05:20:00|1000.4|998.4|1001|999|1001.1|999.1|1000.4|998.4|28
1702963500000|2023-12-19 05:25:00|1001.2|999.2|1001.2|999.2|1001.6|999.6|1001.1|999.1|63
1702963800000|2023-12-19 05:30:00|1000.7|998.7|1000.1|998.1|1000.7|998.7|999.7|997.7|134
1702964100000|2023-12-19 05:35:00|1000.2|998.2|1000.6|998.6|1000.6|998.6|999.9|997.9|16
1702964400000|2023-12-19 05:40:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.5|998.5|2
1702964700000|2023-12-19 05:45:00|1000.2|998.2|999.7|997.7|1000.3|998.3|999.5|997.5|19
1702965000000|2023-12-19 05:50:00|999.8|997.8|999.6|997.6|1000|998|999.6|997.6|6
1702965600000|2023-12-19 06:00:00|999.7|997.7|999.5|997.5|1000|998|999.5|997.5|19
1702965900000|2023-12-19 06:05:00|999.6|997.6|999.7|997.7|999.8|997.8|999.6|997.6|24
1702966200000|2023-12-19 06:10:00|999.8|997.8|999.8|997.8|999.9|997.9|999.7|997.7|21
1702966500000|2023-12-19 06:15:00|999.7|997.7|999.5|997.5|999.7|997.7|999.4|997.4|11
1702966800000|2023-12-19 06:20:00|999.3|997.3|999.5|997.5|999.6|997.6|999.3|997.3|8
1702967100000|2023-12-19 06:25:00|999.4|997.4|998.6|996.6|999.4|997.4|998.6|996.6|164
1702967400000|2023-12-19 06:30:00|998.7|996.7|998.6|996.6|999.1|997.1|998.6|996.6|91
1702967700000|2023-12-19 06:35:00|999|997|999|997|999.1|997.1|998.9|996.9|26
1702968000000|2023-12-19 06:40:00|998.9|996.9|999|997|999.1|997.1|998.8|996.8|51
1702968300000|2023-12-19 06:45:00|999.1|997.1|999.4|997.4|999.5|997.5|999|997|14
1702968600000|2023-12-19 06:50:00|999.5|997.5|999.5|997.5|999.6|997.6|999.4|997.4|12
1702968900000|2023-12-19 06:55:00|999.6|997.6|999.3|997.3|999.8|997.8|999.3|997.3|18
1702969200000|2023-12-19 07:00:00|999.4|997.4|999.2|997.2|999.5|997.5|999|997|35
1702969500000|2023-12-19 07:05:00|999.1|997.1|998.9|996.9|999.2|997.2|998.8|996.8|23
1702969800000|2023-12-19 07:10:00|998.8|996.8|999|997|999|997|998.7|996.7|28
1702970100000|2023-12-19 07:15:00|999.1|997.1|999.2|997.2|999.2|997.2|998.8|996.8|153
1702970400000|2023-12-19 07:20:00|999.1|997.1|999.2|997.2|999.4|997.4|998.8|996.8|62
1702970700000|2023-12-19 07:25:00|999.1|997.1|999.2|997.2|999.3|997.3|999.1|997.1|48
1702971000000|2023-12-19 07:30:00|999.3|997.3|999.6|997.6|999.8|997.8|999.3|997.3|56
1702971300000|2023-12-19 07:35:00|999.5|997.5|999.5|997.5|999.7|997.7|999.5|997.5|45
1702971600000|2023-12-19 07:40:00|999.6|997.6|999.5|997.5|999.7|997.7|999.2|997.2|141
1702971900000|2023-12-19 07:45:00|999.6|997.6|1000.3|998.3|1000.4|998.4|999.6|997.6|77
1702972200000|2023-12-19 07:50:00|1000.2|998.2|999.6|997.6|1000.2|998.2|999.5|997.5|144
1702972500000|2023-12-19 07:55:00|999.5|997.5|999.1|997.1|999.6|997.6|999.1|997.1|113
1702972800000|2023-12-19 08:00:00|999.2|997.2|999.6|997.6|999.7|997.7|999|997|238
1702973100000|2023-12-19 08:05:00|999.5|997.5|999.8|997.8|999.8|997.8|999.2|997.2|287
1702973400000|2023-12-19 08:10:00|999.9|997.9|1000.2|998.2|1000.3|998.3|999.9|997.9|211
1702973700000|2023-12-19 08:15:00|1000.3|998.3|1000.3|998.3|1000.3|998.3|1000|998|123
1702974000000|2023-12-19 08:20:00|1000.4|998.4|1000.9|998.9|1001.1|999.1|1000.3|998.3|410
1702974300000|2023-12-19 08:25:00|1001|999|1001.1|999.1|1001.2|999.2|1000.9|998.9|274
1702974600000|2023-12-19 08:30:00|1001|999|1001.1|999.1|1001.3|999.3|1001|999|285
1702974900000|2023-12-19 08:35:00|1001.2|999.2|1001.2|999.2|1001.5|999.5|1001.2|999.2|94
1702975200000|2023-12-19 08:40:00|1001.1|999.1|1001.2|999.2|1001.5|999.5|1001.1|999.1|88
1702975500000|2023-12-19 08:45:00|1001.1|999.1|1001.1|999.1|1001.2|999.2|1001|999|82
1702975800000|2023-12-19 08:50:00|1001.2|999.2|1000.9|998.9|1001.3|999.3|1000.8|998.8|64
1702976100000|2023-12-19 08:55:00|1000.8|998.8|1000.9|998.9|1001|999|1000.8|998.8|51
1702976400000|2023-12-19 09:00:00|1001|999|1000.9|998.9|1001.1|999.1|1000.8|998.8|53
1702976700000|2023-12-19 09:05:00|1001|999|1001.2|999.2|1001.2|999.2|1001|999|41
1702977000000|2023-12-19 09:10:00|1001.1|999.1|1001.4|999.4|1001.5|999.5|1001.1|999.1|192
1702977300000|2023-12-19 09:15:00|1001.5|999.5|1001.9|999.9|1001.9|999.9|1001.5|999.5|263
1702977600000|2023-12-19 09:20:00|1001.8|999.8|1002|1000|1002.1|1000.1|1001.8|999.8|65
1702977900000|2023-12-19 09:25:00|1002.1|1000.1|1001.5|999.5|1002.1|1000.1|1001.5|999.5|54
1702978200000|2023-12-19 09:30:00|1001.6|999.6|1001.5|999.5|1001.6|999.6|1001.5|999.5|23
1702978500000|2023-12-19 09:35:00|1001.4|999.4|1001.9|999.9|1001.9|999.9|1001.4|999.4|84
1702978800000|2023-12-19 09:40:00|1001.8|999.8|1001.5|999.5|1001.9|999.9|1001.4|999.4|91
1702979100000|2023-12-19 09:45:00|1001.4|999.4|1001.3|999.3|1001.4|999.4|1001.2|999.2|90
1702979400000|2023-12-19 09:50:00|1001.2|999.2|1001.3|999.3|1001.5|999.5|1001.1|999.1|118
1702979700000|2023-12-19 09:55:00|1001.4|999.4|1001.1|999.1|1001.4|999.4|1001.1|999.1|100
1702980000000|2023-12-19 10:00:00|1001.2|999.2|1001.3|999.3|1001.4|999.4|1001.1|999.1|86
1702980300000|2023-12-19 10:05:00|1001.4|999.4|1001.8|999.8|1001.8|999.8|1001.4|999.4|46
1702980600000|2023-12-19 10:10:00|1001.7|999.7|1001.6|999.6|1001.7|999.7|1001.5|999.5|24
1702980900000|2023-12-19 10:15:00|1001.7|999.7|1001.7|999.7|1001.9|999.9|1001.7|999.7|31
1702981200000|2023-12-19 10:20:00|1001.8|999.8|1001.9|999.9|1001.9|999.9|1001.7|999.7|25
1702981500000|2023-12-19 10:25:00|1001.7|999.7|1001.4|999.4|1002|1000|1001.4|999.4|52
1702981800000|2023-12-19 10:30:00|1001.3|999.3|1001.4|999.4|1001.4|999.4|1001.3|999.3|47
1702982100000|2023-12-19 10:35:00|1001.3|999.3|1001.2|999.2|1001.4|999.4|1001.1|999.1|101
1702982400000|2023-12-19 10:40:00|1001.3|999.3|1001.4|999.4|1001.5|999.5|1001.3|999.3|49
1702982700000|2023-12-19 10:45:00|1001.3|999.3|1001.3|999.3|1001.5|999.5|1001.3|999.3|49
1702983000000|2023-12-19 10:50:00|1001.4|999.4|1001.3|999.3|1001.5|999.5|1001.3|999.3|33
1702983300000|2023-12-19 10:55:00|1001.4|999.4|1001.6|999.6|1001.6|999.6|1001.3|999.3|35
1702983600000|2023-12-19 11:00:00|1001.7|999.7|1001.6|999.6|1001.9|999.9|1001.6|999.6|27
1702983900000|2023-12-19 11:05:00|1001.5|999.5|1001.6|999.6|1001.7|999.7|1001.5|999.5|19
1702984200000|2023-12-19 11:10:00|1001.7|999.7|1001.4|999.4|1001.7|999.7|1001.2|999.2|33
1702984500000|2023-12-19 11:15:00|1001.5|999.5|1001.5|999.5|1001.7|999.7|1001.5|999.5|45
1702984800000|2023-12-19 11:20:00|1001.6|999.6|1001.7|999.7|1001.8|999.8|1001.6|999.6|65
1702985100000|2023-12-19 11:25:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.7|999.7|37
1702985400000|2023-12-19 11:30:00|1001.6|999.6|1001.7|999.7|1001.8|999.8|1001.6|999.6|100
1702985700000|2023-12-19 11:35:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.5|999.5|74
1702986000000|2023-12-19 11:40:00|1001.6|999.6|1001.4|999.4|1001.6|999.6|1001.3|999.3|27
1702986300000|2023-12-19 11:45:00|1001.3|999.3|1001.4|999.4|1001.5|999.5|1001.2|999.2|45
1702986600000|2023-12-19 11:50:00|1001.5|999.5|1001.5|999.5|1001.5|999.5|1001.4|999.4|62
1702986900000|2023-12-19 11:55:00|1001.6|999.6|1000.9|998.9|1001.8|999.8|1000.9|998.9|126
1702987200000|2023-12-19 12:00:00|1001|999|1001|999|1001.1|999.1|1000.9|998.9|73
1702987500000|2023-12-19 12:05:00|1001.1|999.1|1001.2|999.2|1001.2|999.2|1001.1|999.1|80
1702987800000|2023-12-19 12:10:00|1001.3|999.3|1001.6|999.6|1001.6|999.6|1001.3|999.3|48
1702988100000|2023-12-19 12:15:00|1001.7|999.7|1002.4|1000.4|1002.4|1000.4|1001.7|999.7|76
1702988400000|2023-12-19 12:20:00|1002.2|1000.2|1002.4|1000.4|1002.4|1000.4|1001.8|999.8|71
1702988700000|2023-12-19 12:25:00|1002.3|1000.3|1002.1|1000.1|1002.3|1000.3|1002.1|1000.1|19
1702989000000|2023-12-19 12:30:00|1002|1000|1002|1000|1002.1|1000.1|1002|1000|27
1702989300000|2023-12-19 12:35:00|1002.1|1000.1|1002.2|1000.2|1002.2|1000.2|1002.1|1000.1|53
1702989600000|2023-12-19 12:40:00|1002.3|1000.3|1003|1001|1003.2|1001.2|1002.3|1000.3|670
1702989900000|2023-12-19 12:45:00|1002.9|1000.9|1003|1001|1003|1001|1002.7|1000.7|69
1702990200000|2023-12-19 12:50:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1002.9|1000.9|32
1702990500000|2023-12-19 12:55:00|1003.1|1001.1|1003.7|1001.7|1003.7|1001.7|1003.1|1001.1|118
1702990800000|2023-12-19 13:00:00|1003.6|1001.6|1003.5|1001.5|1003.9|1001.9|1003.5|1001.5|127
1702991100000|2023-12-19 13:05:00|1003.6|1001.6|1003.3|1001.3|1003.6|1001.6|1003.2|1001.2|32
1702991400000|2023-12-19 13:10:00|1003.4|1001.4|1003.7|1001.7|1003.8|1001.8|1003.4|1001.4|397
1702991700000|2023-12-19 13:15:00|1003.6|1001.6|1003.7|1001.7|1003.7|1001.7|1003.5|1001.5|99
1702992000000|2023-12-19 13:20:00|1003.8|1001.8|1003.6|1001.6|1003.8|1001.8|1003.6|1001.6|84
1702992300000|2023-12-19 13:25:00|1003.7|1001.7|1004.2|1002.2|1004.4|1002.4|1003.7|1001.7|58
1702992600000|2023-12-19 13:30:00|1004.1|1002.1|1003.8|1001.8|1004.1|1002.1|1003.7|1001.7|284
1702992900000|2023-12-19 13:35:00|1003.9|1001.9|1003.5|1001.5|1004|1002|1003.5|1001.5|337
1702993200000|2023-12-19 13:40:00|1003.4|1001.4|1003.1|1001.1|1003.4|1001.4|1002.9|1000.9|799
1702993500000|2023-12-19 13:45:00|1003.2|1001.2|1004|1002|1004|1002|1003.2|1001.2|82
1702993800000|2023-12-19 13:50:00|1004.2|1002.2|1004.4|1002.4|1004.4|1002.4|1004.2|1002.2|39
1702994100000|2023-12-19 13:55:00|1004.5|1002.5|1004.6|1002.6|1004.7|1002.7|1004.3|1002.3|149
1702994400000|2023-12-19 14:00:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.1|1002.1|158
1702994700000|2023-12-19 14:05:00|1004.4|1002.4|1004.1|1002.1|1004.5|1002.5|1004.1|1002.1|109
1702995000000|2023-12-19 14:10:00|1004.2|1002.2|1004.1|1002.1|1004.3|1002.3|1004|1002|55
1702995300000|2023-12-19 14:15:00|1004.2|1002.2|1004.3|1002.3|1004.3|1002.3|1004.1|1002.1|129
1702995600000|2023-12-19 14:20:00|1004.2|1002.2|1004.1|1002.1|1004.2|1002.2|1003.9|1001.9|146
1702995900000|2023-12-19 14:25:00|1004.2|1002.2|1004.4|1002.4|1004.5|1002.5|1004.1|1002.1|347
1702996200000|2023-12-19 14:30:00|1003.6|1003.1|1004.7|1004.2|1005.2|1004.7|1003.4|1002.9|2236
1702996500000|2023-12-19 14:35:00|1004.6|1004.1|1005.8|1005.3|1006.1|1005.6|1004.6|1004.1|1641
1702996800000|2023-12-19 14:40:00|1005.9|1005.4|1006.4|1005.9|1007.3|1006.8|1005.7|1005.2|1579
1702997100000|2023-12-19 14:45:00|1006.5|1006|1006.9|1006.4|1007.3|1006.8|1006.2|1005.7|727
1702997400000|2023-12-19 14:50:00|1007|1006.5|1008.3|1007.8|1008.3|1007.8|1006.9|1006.4|1302
1702997700000|2023-12-19 14:55:00|1008.2|1007.7|1007.7|1007.2|1008.2|1007.7|1007.4|1006.9|921
1702998000000|2023-12-19 15:00:00|1007.8|1007.3|1006.9|1006.4|1007.8|1007.3|1006.7|1006.2|1707
1702998300000|2023-12-19 15:05:00|1006.8|1006.3|1007|1006.5|1007.1|1006.6|1006.7|1006.2|1110
1702998600000|2023-12-19 15:10:00|1006.9|1006.4|1006.7|1006.2|1007.4|1006.9|1006.3|1005.8|765
1702998900000|2023-12-19 15:15:00|1006.5|1006|1007.8|1007.3|1007.8|1007.3|1006.4|1005.9|722
1702999200000|2023-12-19 15:20:00|1007.9|1007.4|1008.5|1008|1008.5|1008|1007.6|1007.1|846
1702999500000|2023-12-19 15:25:00|1008.4|1007.9|1009|1008.5|1009.1|1008.6|1008.4|1007.9|1356
1702999800000|2023-12-19 15:30:00|1008.9|1008.4|1009.2|1008.7|1009.3|1008.8|1008.8|1008.3|1034
1703000100000|2023-12-19 15:35:00|1009.3|1008.8|1009.1|1008.6|1009.4|1008.9|1008.9|1008.4|1066
1703000400000|2023-12-19 15:40:00|1009.2|1008.7|1008.7|1008.2|1009.3|1008.8|1008.4|1007.9|778
1703000700000|2023-12-19 15:45:00|1008.6|1008.1|1009|1008.5|1009|1008.5|1008.6|1008.1|336
1703001000000|2023-12-19 15:50:00|1009.1|1008.6|1009.3|1008.8|1009.4|1008.9|1008.5|1008|660
1703001300000|2023-12-19 15:55:00|1009.4|1008.9|1009.3|1008.8|1009.5|1009|1009|1008.5|1126
1703001600000|2023-12-19 16:00:00|1009.4|1008.9|1009.6|1009.1|1009.7|1009.2|1009.1|1008.6|1825
1703001900000|2023-12-19 16:05:00|1009.7|1009.2|1009.8|1009.3|1009.8|1009.3|1009|1008.5|1158
1703002200000|2023-12-19 16:10:00|1009.7|1009.2|1009.9|1009.4|1009.9|1009.4|1009.5|1009|771
1703002500000|2023-12-19 16:15:00|1009.8|1009.3|1009.8|1009.3|1009.9|1009.4|1009.6|1009.1|687
1703002800000|2023-12-19 16:20:00|1009.9|1009.4|1009.7|1009.2|1010|1009.5|1009.6|1009.1|1185
1703003100000|2023-12-19 16:25:00|1009.6|1009.1|1009.5|1009|1009.9|1009.4|1009.4|1008.9|1471
1703003400000|2023-12-19 16:30:00|1009.4|1008.9|1008.8|1008.3|1009.5|1009|1008.4|1007.9|1882
1703003700000|2023-12-19 16:35:00|1008.9|1008.4|1008.9|1008.4|1009.3|1008.8|1008.7|1008.2|538
1703004000000|2023-12-19 16:40:00|1009|1008.5|1008.8|1008.3|1009.2|1008.7|1008.7|1008.2|444
1703004300000|2023-12-19 16:45:00|1008.9|1008.4|1008.4|1007.9|1008.9|1008.4|1008.4|1007.9|374
1703004600000|2023-12-19 16:50:00|1008.5|1008|1008|1007.5|1008.6|1008.1|1007.9|1007.4|711
1703004900000|2023-12-19 16:55:00|1008.1|1007.6|1007.6|1007.1|1008.1|1007.6|1007.6|1007.1|243
1703005200000|2023-12-19 17:00:00|1007.5|1007|1007.5|1007|1007.6|1007.1|1007.3|1006.8|597
1703005500000|2023-12-19 17:05:00|1007.4|1006.9|1007|1006.5|1007.6|1007.1|1007|1006.5|213
1703005800000|2023-12-19 17:10:00|1006.9|1006.4|1007.1|1006.6|1007.1|1006.6|1006.7|1006.2|377
1703006100000|2023-12-19 17:15:00|1007|1006.5|1007.6|1007.1|1007.7|1007.2|1007|1006.5|543
1703006400000|2023-12-19 17:20:00|1007.7|1007.2|1007.3|1006.8|1007.8|1007.3|1007.3|1006.8|487
1703006700000|2023-12-19 17:25:00|1007.4|1006.9|1007.8|1007.3|1007.9|1007.4|1007.3|1006.8|169
1703007000000|2023-12-19 17:30:00|1007.9|1007.4|1008.4|1007.9|1008.4|1007.9|1007.8|1007.3|289
1703007300000|2023-12-19 17:35:00|1008.3|1007.8|1008.2|1007.7|1008.4|1007.9|1008|1007.5|188
1703007600000|2023-12-19 17:40:00|1008.3|1007.8|1008.5|1008|1008.5|1008|1008.2|1007.7|135
1703007900000|2023-12-19 17:45:00|1008.6|1008.1|1008.5|1008|1008.6|1008.1|1008.4|1007.9|168
1703008200000|2023-12-19 17:50:00|1008.4|1007.9|1008.7|1008.2|1008.9|1008.4|1008.4|1007.9|510
1703008500000|2023-12-19 17:55:00|1008.8|1008.3|1008.9|1008.4|1008.9|1008.4|1008.7|1008.2|581
1703008800000|2023-12-19 18:00:00|1009|1008.5|1008.8|1008.3|1009|1008.5|1008.6|1008.1|376
1703009100000|2023-12-19 18:05:00|1008.9|1008.4|1008|1007.5|1008.9|1008.4|1008|1007.5|420
1703009400000|2023-12-19 18:10:00|1007.9|1007.4|1007.9|1007.4|1008|1007.5|1007.7|1007.2|156
1703009700000|2023-12-19 18:15:00|1007.8|1007.3|1007.5|1007|1007.8|1007.3|1007.5|1007|226
1703010000000|2023-12-19 18:20:00|1007.6|1007.1|1007.9|1007.4|1007.9|1007.4|1007.5|1007|201
1703010300000|2023-12-19 18:25:00|1008|1007.5|1008.1|1007.6|1008.1|1007.6|1008|1007.5|221
1703010600000|2023-12-19 18:30:00|1008.2|1007.7|1009|1008.5|1009.1|1008.6|1008.1|1007.6|474
1703010900000|2023-12-19 18:35:00|1009.1|1008.6|1009.3|1008.8|1009.3|1008.8|1008.7|1008.2|614
1703011200000|2023-12-19 18:40:00|1009.4|1008.9|1008.9|1008.4|1009.4|1008.9|1008.8|1008.3|91
1703011500000|2023-12-19 18:45:00|1008.8|1008.3|1008.3|1007.8|1008.8|1008.3|1008.2|1007.7|110
1703011800000|2023-12-19 18:50:00|1008.2|1007.7|1008.2|1007.7|1008.2|1007.7|1008|1007.5|158
1703012100000|2023-12-19 18:55:00|1008.1|1007.6|1008.3|1007.8|1008.3|1007.8|1007.8|1007.3|186
1703012400000|2023-12-19 19:00:00|1008.4|1007.9|1008.6|1008.1|1008.6|1008.1|1008.2|1007.7|314
1703012700000|2023-12-19 19:05:00|1008.7|1008.2|1008.6|1008.1|1008.8|1008.3|1008.4|1007.9|193
1703013000000|2023-12-19 19:10:00|1008.7|1008.2|1008.7|1008.2|1008.9|1008.4|1008.6|1008.1|173
1703013300000|2023-12-19 19:15:00|1008.8|1008.3|1008.8|1008.3|1008.9|1008.4|1008.7|1008.2|142
1703013600000|2023-12-19 19:20:00|1008.9|1008.4|1008.9|1008.4|1009|1008.5|1008.6|1008.1|111
1703013900000|2023-12-19 19:25:00|1008.8|1008.3|1009|1008.5|1009|1008.5|1008.7|1008.2|232
1703014200000|2023-12-19 19:30:00|1009.1|1008.6|1009.5|1009|1009.5|1009|1009|1008.5|284
1703014500000|2023-12-19 19:35:00|1009.4|1008.9|1009.2|1008.7|1009.5|1009|1009.2|1008.7|214
1703014800000|2023-12-19 19:40:00|1009.1|1008.6|1008.9|1008.4|1009.1|1008.6|1008.8|1008.3|259
1703015100000|2023-12-19 19:45:00|1008.8|1008.3|1009|1008.5|1009.1|1008.6|1008.8|1008.3|99
1703015400000|2023-12-19 19:50:00|1009.1|1008.6|1009.1|1008.6|1009.2|1008.7|1008.9|1008.4|145
1703015700000|2023-12-19 19:55:00|1009|1008.5|1008.9|1008.4|1009.1|1008.6|1008.8|1008.3|145
1703016000000|2023-12-19 20:00:00|1008.8|1008.3|1008.7|1008.2|1009.1|1008.6|1008.6|1008.1|185
1703016300000|2023-12-19 20:05:00|1008.8|1008.3|1008.5|1008|1008.8|1008.3|1008.3|1007.8|207
1703016600000|2023-12-19 20:10:00|1008.4|1007.9|1008.6|1008.1|1008.6|1008.1|1008.3|1007.8|142
1703016900000|2023-12-19 20:15:00|1008.5|1008|1008.2|1007.7|1008.5|1008|1008.2|1007.7|168
1703017200000|2023-12-19 20:20:00|1008.3|1007.8|1008|1007.5|1008.4|1007.9|1008|1007.5|198
1703017500000|2023-12-19 20:25:00|1007.9|1007.4|1008.3|1007.8|1008.3|1007.8|1007.8|1007.3|157
1703017800000|2023-12-19 20:30:00|1008.2|1007.7|1008.2|1007.7|1008.3|1007.8|1008.1|1007.6|179
1703018100000|2023-12-19 20:35:00|1008.1|1007.6|1008|1007.5|1008.2|1007.7|1007.9|1007.4|280
1703018400000|2023-12-19 20:40:00|1008.1|1007.6|1008.3|1007.8|1008.5|1008|1008.1|1007.6|280
1703018700000|2023-12-19 20:45:00|1008.4|1007.9|1007.9|1007.4|1008.4|1007.9|1007.7|1007.2|469
1703019000000|2023-12-19 20:50:00|1008|1007.5|1008.2|1007.7|1008.3|1007.8|1007.8|1007.3|824
1703019300000|2023-12-19 20:55:00|1008.1|1007.6|1008.6|1008.1|1008.8|1008.3|1008.1|1007.6|7289
1703019600000|2023-12-19 21:00:00|1008.7|1008.2|1008.6|1006.6|1009.1|1008.2|1008.6|1006.6|851
1703019900000|2023-12-19 21:05:00|1008.7|1006.7|1008.6|1006.6|1008.7|1006.7|1008.6|1006.6|52
1703020200000|2023-12-19 21:10:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|79
1703020500000|2023-12-19 21:15:00|1008.4|1006.4|1008.9|1006.9|1008.9|1006.9|1008.4|1006.4|147
1703020800000|2023-12-19 21:20:00|1008.8|1006.8|1008.7|1006.7|1008.8|1006.8|1008.7|1006.7|24
1703021100000|2023-12-19 21:25:00|1008.5|1006.5|1008.7|1006.7|1008.7|1006.7|1008.4|1006.4|183
1703021400000|2023-12-19 21:30:00|1008.6|1006.6|1008.5|1006.5|1008.6|1006.6|1008.5|1006.5|84
1703021700000|2023-12-19 21:35:00|1008.9|1006.9|1008.7|1006.7|1008.9|1006.9|1008.7|1006.7|21
1703022000000|2023-12-19 21:40:00|||||||||23
1703022300000|2023-12-19 21:45:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1
1703022600000|2023-12-19 21:50:00|1008.5|1006.5|1008.8|1006.8|1008.8|1006.8|1008.5|1006.5|52
1703022900000|2023-12-19 21:55:00|1008.7|1006.7|1008.7|1006.7|1008.9|1006.9|1008.4|1006.4|65
1703023200000|2023-12-19 22:00:00|1009|1007|1009|1007|1009|1007|1009|1007|4
1703024400000|2023-12-19 22:20:00|||||||||4
1703026500000|2023-12-19 22:55:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1
1703026800000|2023-12-19 23:00:00|1008.6|1006.6|1008.4|1006.4|1008.6|1006.6|1008.3|1006.3|0
1703027100000|2023-12-19 23:05:00|1008.5|1006.5|1008.4|1006.4|1008.5|1006.5|1008.4|1006.4|0
1703027400000|2023-12-19 23:10:00|1008.3|1006.3|1008.4|1006.4|1008.4|1006.4|1008.3|1006.3|0
1703027700000|2023-12-19 23:15:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.4|1006.4|0
1703028000000|2023-12-19 23:20:00|1008.4|1006.4|1008.6|1006.6|1008.6|1006.6|1008.4|1006.4|0
1703028300000|2023-12-19 23:25:00|1008.7|1006.7|1008.8|1006.8|1008.8|1006.8|1008.7|1006.7|0
1703028600000|2023-12-19 23:30:00|1008.7|1006.7|1008.7|1006.7|1008.8|1006.8|1008.7|1006.7|0
1703028900000|2023-12-19 23:35:00|1008.6|1006.6|1008.4|1006.4|1008.6|1006.6|1008.4|1006.4|0
1703029200000|2023-12-19 23:40:00|1008.3|1006.3|1008.4|1006.4|1008.4|1006.4|1008.3|1006.3|0
1703030400000|2023-12-20 00:00:00|1008.5|1006.5|1008.6|1006.6|1008.6|1006.6|1008.4|1006.4|0
1703030700000|2023-12-20 00:05:00|1008.7|1006.7|1008.6|1006.6|1008.7|1006.7|1008.6|1006.6|0
1703031000000|2023-12-20 00:10:00|1008.7|1006.7|1008.6|1006.6|1008.7|1006.7|1008.6|1006.6|0
1703031300000|2023-12-20 00:15:00|1008.7|1006.7|1008.5|1006.5|1008.7|1006.7|1008.5|1006.5|0
1703031600000|2023-12-20 00:20:00|1008.6|1006.6|1008.6|1006.6|1008.7|1006.7|1008.5|1006.5|0
1703031900000|2023-12-20 00:25:00|1008.7|1006.7|1008.8|1006.8|1008.8|1006.8|1008.6|1006.6|0
1703032200000|2023-12-20 00:30:00|1008.7|1006.7|1008.8|1006.8|1008.8|1006.8|1008.7|1006.7|0
1703032500000|2023-12-20 00:35:00|1008.9|1006.9|1008.8|1006.8|1008.9|1006.9|1008.7|1006.7|0
1703032800000|2023-12-20 00:40:00|1008.7|1006.7|1008.7|1006.7|1008.8|1006.8|1008.7|1006.7|0
1703033100000|2023-12-20 00:45:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|0
1703033400000|2023-12-20 00:50:00|1008.9|1006.9|1008.7|1006.7|1008.9|1006.9|1008.7|1006.7|0
1703033700000|2023-12-20 00:55:00|1008.6|1006.6|1008.7|1006.7|1008.7|1006.7|1008.6|1006.6|0
1703034000000|2023-12-20 01:00:00|1009.1|1007.1|1008.9|1006.9|1009.1|1007.1|1008.5|1006.5|4
1703034300000|2023-12-20 01:05:00|1008.8|1006.8|1008.8|1006.8|1009|1007|1008.8|1006.8|37
1703034600000|2023-12-20 01:10:00|1008.9|1006.9|1009|1007|1009|1007|1008.8|1006.8|35
1703034900000|2023-12-20 01:15:00|1008.9|1006.9|1008.6|1006.6|1009.4|1007.4|1007.9|1005.9|372
1703035200000|2023-12-20 01:20:00|1008.5|1006.5|1009.3|1007.3|1009.7|1007.7|1008.5|1006.5|63
1703035500000|2023-12-20 01:25:00|1009.1|1007.1|1008.6|1006.6|1009.1|1007.1|1008.6|1006.6|16
1703035800000|2023-12-20 01:30:00|1008.5|1006.5|1008.2|1006.2|1009.2|1007.2|1007.7|1005.7|94
1703036100000|2023-12-20 01:35:00|1008.3|1006.3|1007.7|1005.7|1008.4|1006.4|1007.7|1005.7|22
1703036400000|2023-12-20 01:40:00|1007.8|1005.8|1007.9|1005.9|1008.5|1006.5|1007.4|1005.4|59
1703036700000|2023-12-20 01:45:00|1008|1006|1008.2|1006.2|1008.5|1006.5|1007.7|1005.7|34
1703037000000|2023-12-20 01:50:00|1008.1|1006.1|1008.7|1006.7|1008.8|1006.8|1008.1|1006.1|23
1703037300000|2023-12-20 01:55:00|1008.8|1006.8|1009.4|1007.4|1009.6|1007.6|1008.8|1006.8|51
1703037600000|2023-12-20 02:00:00|1009.1|1007.1|1008.4|1006.4|1009.1|1007.1|1008|1006|35
1703037900000|2023-12-20 02:05:00|1008.5|1006.5|1008|1006|1008.5|1006.5|1007.9|1005.9|21
1703038200000|2023-12-20 02:10:00|1008.2|1006.2|1007.7|1005.7|1008.5|1006.5|1007.7|1005.7|30
1703038500000|2023-12-20 02:15:00|1007.5|1005.5|1007.9|1005.9|1007.9|1005.9|1007.4|1005.4|34
1703038800000|2023-12-20 02:20:00|1007.7|1005.7|1008.5|1006.5|1008.7|1006.7|1007.7|1005.7|21
1703039100000|2023-12-20 02:25:00|1008.6|1006.6|1009.1|1007.1|1009.1|1007.1|1008.5|1006.5|30
1703039400000|2023-12-20 02:30:00|1009|1007|1009.5|1007.5|1009.5|1007.5|1008.9|1006.9|24
1703039700000|2023-12-20 02:35:00|1009.6|1007.6|1009.9|1007.9|1010|1008|1009.3|1007.3|35
1703040000000|2023-12-20 02:40:00|1009.8|1007.8|1009.5|1007.5|1009.9|1007.9|1009.5|1007.5|31
1703040300000|2023-12-20 02:45:00|1009.6|1007.6|1010.3|1008.3|1010.3|1008.3|1009.6|1007.6|32
1703040600000|2023-12-20 02:50:00|1010|1008|1010.3|1008.3|1010.4|1008.4|1010|1008|33
1703040900000|2023-12-20 02:55:00|1010.5|1008.5|1010.4|1008.4|1010.6|1008.6|1010.2|1008.2|20
1703041200000|2023-12-20 03:00:00|1010.5|1008.5|1010.7|1008.7|1010.9|1008.9|1010.3|1008.3|36
1703041500000|2023-12-20 03:05:00|1010.8|1008.8|1010.4|1008.4|1010.8|1008.8|1010.3|1008.3|68
1703041800000|2023-12-20 03:10:00|1010.5|1008.5|1010.3|1008.3|1010.5|1008.5|1010.1|1008.1|24
1703042100000|2023-12-20 03:15:00|1010.2|1008.2|1010.2|1008.2|1010.4|1008.4|1010.1|1008.1|17
1703042400000|2023-12-20 03:20:00|1010.4|1008.4|1009.9|1007.9|1010.4|1008.4|1009.8|1007.8|13
1703042700000|2023-12-20 03:25:00|1009.8|1007.8|1010.3|1008.3|1010.5|1008.5|1009.8|1007.8|49
1703043000000|2023-12-20 03:30:00|1010.2|1008.2|1010.3|1008.3|1010.9|1008.9|1010.2|1008.2|173
1703043300000|2023-12-20 03:35:00|1010.4|1008.4|1010.7|1008.7|1010.7|1008.7|1010.4|1008.4|42
1703043600000|2023-12-20 03:40:00|1010.8|1008.8|1010.7|1008.7|1010.8|1008.8|1010.6|1008.6|16
1703043900000|2023-12-20 03:45:00|1010.8|1008.8|1010.7|1008.7|1011|1009|1010.5|1008.5|34
1703044200000|2023-12-20 03:50:00|1010.8|1008.8|1011.1|1009.1|1011.2|1009.2|1010.8|1008.8|25
1703044500000|2023-12-20 03:55:00|1011|1009|1010.9|1008.9|1011|1009|1010.8|1008.8|13
1703044800000|2023-12-20 04:00:00|1010.8|1008.8|1010.7|1008.7|1010.8|1008.8|1010.3|1008.3|130
1703045100000|2023-12-20 04:05:00|1010.6|1008.6|1010.7|1008.7|1010.8|1008.8|1010.4|1008.4|13
1703045400000|2023-12-20 04:10:00|1010.8|1008.8|1011|1009|1011|1009|1010.8|1008.8|12
1703045700000|2023-12-20 04:15:00|1011.1|1009.1|1011.1|1009.1|1011.2|1009.2|1010.9|1008.9|16
1703046000000|2023-12-20 04:20:00|1011.2|1009.2|1010.8|1008.8|1011.2|1009.2|1010.8|1008.8|16
1703046300000|2023-12-20 04:25:00|1010.7|1008.7|1011|1009|1011|1009|1010.7|1008.7|22
1703046600000|2023-12-20 04:30:00|1011.1|1009.1|1010.9|1008.9|1011.1|1009.1|1010.7|1008.7|22
1703046900000|2023-12-20 04:35:00|1010.8|1008.8|1010.6|1008.6|1010.8|1008.8|1010.6|1008.6|20
1703047200000|2023-12-20 04:40:00|1010.7|1008.7|1010.8|1008.8|1010.9|1008.9|1010.7|1008.7|15
1703047500000|2023-12-20 04:45:00|1010.9|1008.9|1011.1|1009.1|1011.1|1009.1|1010.9|1008.9|20
1703047800000|2023-12-20 04:50:00|1011|1009|1011|1009|1011.1|1009.1|1010.8|1008.8|23
1703048100000|2023-12-20 04:55:00|1011.1|1009.1|1011|1009|1011.2|1009.2|1011|1009|16
1703048400000|2023-12-20 05:00:00|1010.9|1008.9|1011.2|1009.2|1011.2|1009.2|1010.6|1008.6|35
1703048700000|2023-12-20 05:05:00|1011.1|1009.1|1011.4|1009.4|1011.5|1009.5|1011.1|1009.1|30
1703049000000|2023-12-20 05:10:00|1011.3|1009.3|1011.7|1009.7|1011.7|1009.7|1011.2|1009.2|68
1703049300000|2023-12-20 05:15:00|1011.8|1009.8|1011.8|1009.8|1012.2|1010.2|1011.7|1009.7|31
1703049600000|2023-12-20 05:20:00|1011.7|1009.7|1011.9|1009.9|1011.9|1009.9|1011.7|1009.7|132
1703049900000|2023-12-20 05:25:00|1012|1010|1012.9|1010.9|1012.9|1010.9|1012|1010|66
1703050200000|2023-12-20 05:30:00|1012.6|1010.6|1011.2|1009.2|1012.7|1010.7|1011|1009|406
1703050500000|2023-12-20 05:35:00|1011|1009|1010.5|1008.5|1011.2|1009.2|1010.5|1008.5|44
1703050800000|2023-12-20 05:40:00|1010.4|1008.4|1010.3|1008.3|1010.8|1008.8|1010.3|1008.3|47
1703051100000|2023-12-20 05:45:00|1010.2|1008.2|1010.6|1008.6|1010.7|1008.7|1010|1008|44
1703051400000|2023-12-20 05:50:00|1010.8|1008.8|1010.4|1008.4|1011|1009|1010.4|1008.4|31
1703051700000|2023-12-20 05:55:00|1010.5|1008.5|1010.9|1008.9|1011|1009|1010.4|1008.4|39
1703052000000|2023-12-20 06:00:00|1011.1|1009.1|1011.1|1009.1|1011.3|1009.3|1010.9|1008.9|189
1703052300000|2023-12-20 06:05:00|1011.3|1009.3|1011.2|1009.2|1011.6|1009.6|1011.1|1009.1|41
1703052600000|2023-12-20 06:10:00|1011.1|1009.1|1010.7|1008.7|1011.5|1009.5|1010.5|1008.5|31
1703052900000|2023-12-20 06:15:00|1010.8|1008.8|1011|1009|1011.2|1009.2|1010.8|1008.8|39
1703053200000|2023-12-20 06:20:00|1011.1|1009.1|1010.5|1008.5|1011.2|1009.2|1010.5|1008.5|28
1703053500000|2023-12-20 06:25:00|1010.4|1008.4|1010.6|1008.6|1010.6|1008.6|1010|1008|41
1703053800000|2023-12-20 06:30:00|1010.5|1008.5|1010.2|1008.2|1010.6|1008.6|1009.9|1007.9|43
1703054100000|2023-12-20 06:35:00|1010.4|1008.4|1009.4|1007.4|1010.4|1008.4|1009.3|1007.3|43
1703054400000|2023-12-20 06:40:00|1009.3|1007.3|1009.9|1007.9|1010|1008|1008.8|1006.8|54
1703054700000|2023-12-20 06:45:00|1009.8|1007.8|1009.5|1007.5|1009.9|1007.9|1009.3|1007.3|48
1703055000000|2023-12-20 06:50:00|1009.4|1007.4|1008.8|1006.8|1009.4|1007.4|1008.8|1006.8|85
1703055300000|2023-12-20 06:55:00|1009.1|1007.1|1009.4|1007.4|1009.5|1007.5|1008.9|1006.9|70
1703055600000|2023-12-20 07:00:00|1009.5|1007.5|1009|1007|1009.5|1007.5|1008.7|1006.7|115
1703055900000|2023-12-20 07:05:00|1009.1|1007.1|1008.9|1006.9|1009.2|1007.2|1008.9|1006.9|54
1703056200000|2023-12-20 07:10:00|1009|1007|1008|1006|1009.2|1007.2|1008|1006|30
1703056500000|2023-12-20 07:15:00|1007.9|1005.9|1008.6|1006.6|1008.8|1006.8|1007.8|1005.8|75
1703056800000|2023-12-20 07:20:00|1008.7|1006.7|1009.2|1007.2|1009.2|1007.2|1008.7|1006.7|72
1703057100000|2023-12-20 07:25:00|1009.3|1007.3|1009.1|1007.1|1009.4|1007.4|1009.1|1007.1|93
1703057400000|2023-12-20 07:30:00|1009.2|1007.2|1009.6|1007.6|1009.6|1007.6|1009.2|1007.2|86
1703057700000|2023-12-20 07:35:00|1009.7|1007.7|1009.3|1007.3|1010|1008|1009.3|1007.3|142
1703058000000|2023-12-20 07:40:00|1009.2|1007.2|1009|1007|1009.4|1007.4|1009|1007|60
1703058300000|2023-12-20 07:45:00|1008.9|1006.9|1009|1007|1009.1|1007.1|1008.9|1006.9|164
1703058600000|2023-12-20 07:50:00|1009.1|1007.1|1009.3|1007.3|1009.5|1007.5|1009.1|1007.1|180
1703058900000|2023-12-20 07:55:00|1009.2|1007.2|1008|1006|1009.3|1007.3|1008|1006|310
1703059200000|2023-12-20 08:00:00|1008.6|1006.6|1007.8|1005.8|1008.9|1006.9|1007.5|1005.5|983
1703059500000|2023-12-20 08:05:00|1007.9|1005.9|1009.1|1007.1|1009.1|1007.1|1007.5|1005.5|647
1703059800000|2023-12-20 08:10:00|1009|1007|1007.9|1005.9|1009|1007|1007.9|1005.9|275
1703060100000|2023-12-20 08:15:00|1008|1006|1007.9|1005.9|1008.2|1006.2|1007.9|1005.9|303
1703060400000|2023-12-20 08:20:00|1007.8|1005.8|1007.8|1005.8|1007.9|1005.9|1007.4|1005.4|202
1703060700000|2023-12-20 08:25:00|1007.9|1005.9|1007.1|1005.1|1007.9|1005.9|1007.1|1005.1|175
1703061000000|2023-12-20 08:30:00|1007|1005|1006.3|1004.3|1007|1005|1006.3|1004.3|142
1703061300000|2023-12-20 08:35:00|1006.2|1004.2|1006.3|1004.3|1006.3|1004.3|1005.9|1003.9|138
1703061600000|2023-12-20 08:40:00|1006.2|1004.2|1006|1004|1006.3|1004.3|1005.9|1003.9|104
1703061900000|2023-12-20 08:45:00|1006.1|1004.1|1006.1|1004.1|1006.5|1004.5|1005.9|1003.9|195
1703062200000|2023-12-20 08:50:00|1006.2|1004.2|1006.2|1004.2|1006.5|1004.5|1006.1|1004.1|189
1703062500000|2023-12-20 08:55:00|1006.1|1004.1|1006|1004|1006.1|1004.1|1005.7|1003.7|88
1703062800000|2023-12-20 09:00:00|1006.1|1004.1|1005.4|1003.4|1006.3|1004.3|1005.3|1003.3|124
1703063100000|2023-12-20 09:05:00|1005.3|1003.3|1004.8|1002.8|1005.3|1003.3|1004.8|1002.8|122
1703063400000|2023-12-20 09:10:00|1004.7|1002.7|1004.6|1002.6|1004.9|1002.9|1004.4|1002.4|106
1703063700000|2023-12-20 09:15:00|1004.5|1002.5|1004.3|1002.3|1004.6|1002.6|1004.2|1002.2|326
1703064000000|2023-12-20 09:20:00|1004.2|1002.2|1004.8|1002.8|1004.8|1002.8|1003.9|1001.9|392
1703064300000|2023-12-20 09:25:00|1004.9|1002.9|1004.5|1002.5|1005|1003|1004.5|1002.5|52
1703064600000|2023-12-20 09:30:00|1004.4|1002.4|1003.8|1001.8|1004.5|1002.5|1003.5|1001.5|109
1703064900000|2023-12-20 09:35:00|1003.7|1001.7|1003.9|1001.9|1003.9|1001.9|1003.7|1001.7|69
1703065200000|2023-12-20 09:40:00|1003.8|1001.8|1003.4|1001.4|1003.9|1001.9|1003.4|1001.4|89
1703065500000|2023-12-20 09:45:00|1003.3|1001.3|1003.3|1001.3|1003.4|1001.4|1003.2|1001.2|56
1703065800000|2023-12-20 09:50:00|1003.4|1001.4|1003.5|1001.5|1003.6|1001.6|1003.3|1001.3|77
1703066100000|2023-12-20 09:55:00|1003.4|1001.4|1003.1|1001.1|1003.4|1001.4|1002.9|1000.9|86
1703066400000|2023-12-20 10:00:00|1003.2|1001.2|1003.3|1001.3|1003.3|1001.3|1003|1001|91
1703066700000|2023-12-20 10:05:00|1003.2|1001.2|1003.2|1001.2|1003.3|1001.3|1003.1|1001.1|62
1703067000000|2023-12-20 10:10:00|1003.1|1001.1|1003.5|1001.5|1003.5|1001.5|1003.1|1001.1|86
1703067300000|2023-12-20 10:15:00|1003.6|1001.6|1003.1|1001.1|1003.6|1001.6|1003|1001|234
1703067600000|2023-12-20 10:20:00|1003|1001|1002.9|1000.9|1003|1001|1002.7|1000.7|111
1703067900000|2023-12-20 10:25:00|1002.8|1000.8|1002.5|1000.5|1002.9|1000.9|1002.5|1000.5|75
1703068200000|2023-12-20 10:30:00|1002.6|1000.6|1002.4|1000.4|1002.6|1000.6|1002.1|1000.1|105
1703068500000|2023-12-20 10:35:00|1002.5|1000.5|1002.4|1000.4|1002.7|1000.7|1002.3|1000.3|129
1703068800000|2023-12-20 10:40:00|1002.5|1000.5|1003|1001|1003|1001|1002.5|1000.5|98
1703069100000|2023-12-20 10:45:00|1002.9|1000.9|1002.9|1000.9|1003|1001|1002.8|1000.8|83
1703069400000|2023-12-20 10:50:00|1003|1001|1002.8|1000.8|1003|1001|1002.8|1000.8|36
1703069700000|2023-12-20 10:55:00|1002.9|1000.9|1002.6|1000.6|1002.9|1000.9|1002.5|1000.5|71
1703070000000|2023-12-20 11:00:00|1002.7|1000.7|1002.6|1000.6|1002.7|1000.7|1002.4|1000.4|86
1703070300000|2023-12-20 11:05:00|1002.7|1000.7|1002.7|1000.7|1002.8|1000.8|1002.6|1000.6|105
1703070600000|2023-12-20 11:10:00|1002.6|1000.6|1002.6|1000.6|1002.7|1000.7|1002.6|1000.6|86
1703070900000|2023-12-20 11:15:00|1002.7|1000.7|1002.5|1000.5|1002.8|1000.8|1002.5|1000.5|71
1703071200000|2023-12-20 11:20:00|1002.4|1000.4|1002.7|1000.7|1002.7|1000.7|1002.4|1000.4|207
1703071500000|2023-12-20 11:25:00|1002.6|1000.6|1002.5|1000.5|1002.7|1000.7|1002.5|1000.5|52
1703071800000|2023-12-20 11:30:00|1002.6|1000.6|1002.6|1000.6|1002.7|1000.7|1002.5|1000.5|54
1703072100000|2023-12-20 11:35:00|1002.5|1000.5|1002.8|1000.8|1002.8|1000.8|1002.5|1000.5|56
1703072400000|2023-12-20 11:40:00|1002.7|1000.7|1002|1000|1002.7|1000.7|1002|1000|138
1703072700000|2023-12-20 11:45:00|1002.1|1000.1|1001.9|999.9|1002.3|1000.3|1001.9|999.9|214
1703073000000|2023-12-20 11:50:00|1002|1000|1001.9|999.9|1002.1|1000.1|1001.9|999.9|113
1703073300000|2023-12-20 11:55:00|1001.8|999.8|1002.1|1000.1|1002.1|1000.1|1001.8|999.8|95
1703073600000|2023-12-20 12:00:00|1002.2|1000.2|1002.5|1000.5|1002.5|1000.5|1002|1000|65
1703073900000|2023-12-20 12:05:00|1002.6|1000.6|1002.3|1000.3|1002.7|1000.7|1002.3|1000.3|163
1703074200000|2023-12-20 12:10:00|1002.4|1000.4|1002.4|1000.4|1002.5|1000.5|1002.3|1000.3|97
1703074500000|2023-12-20 12:15:00|1002.5|1000.5|1003|1001|1003|1001|1002.5|1000.5|103
1703074800000|2023-12-20 12:20:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1003|1001|64
1703075100000|2023-12-20 12:25:00|1003.1|1001.1|1002.9|1000.9|1003.1|1001.1|1002.9|1000.9|40
1703075400000|2023-12-20 12:30:00|1002.8|1000.8|1002.8|1000.8|1003|1001|1002.8|1000.8|97
1703075700000|2023-12-20 12:35:00|1002.7|1000.7|1002.4|1000.4|1002.7|1000.7|1002.4|1000.4|119
1703076000000|2023-12-20 12:40:00|1002.3|1000.3|1002.8|1000.8|1002.8|1000.8|1002.3|1000.3|445
1703076300000|2023-12-20 12:45:00|1002.7|1000.7|1002.3|1000.3|1002.7|1000.7|1002.3|1000.3|114
1703076600000|2023-12-20 12:50:00|1002.2|1000.2|1001.4|999.4|1002.3|1000.3|1001.2|999.2|215
1703076900000|2023-12-20 12:55:00|1001.3|999.3|1001.4|999.4|1001.4|999.4|1001.1|999.1|65
1703077200000|2023-12-20 13:00:00|1001.3|999.3|1001.1|999.1|1001.3|999.3|1001.1|999.1|167
1703077500000|2023-12-20 13:05:00|1001.2|999.2|1001.4|999.4|1001.4|999.4|1001|999|69
1703077800000|2023-12-20 13:10:00|1001.5|999.5|1001.5|999.5|1001.6|999.6|1001.4|999.4|137
1703078100000|2023-12-20 13:15:00|1001.4|999.4|1001.2|999.2|1001.6|999.6|1001.2|999.2|262
1703078400000|2023-12-20 13:20:00|1001.3|999.3|1001.8|999.8|1001.8|999.8|1001.1|999.1|278
1703078700000|2023-12-20 13:25:00|1001.9|999.9|1002.2|1000.2|1002.3|1000.3|1001.8|999.8|489
1703079000000|2023-12-20 13:30:00|1002.3|1000.3|1002.3|1000.3|1002.4|1000.4|1002.1|1000.1|280
1703079300000|2023-12-20 13:35:00|1002.4|1000.4|1002.9|1000.9|1003|1001|1002.2|1000.2|374
1703079600000|2023-12-20 13:40:00|1002.8|1000.8|1002.4|1000.4|1002.8|1000.8|1002.2|1000.2|196
1703079900000|2023-12-20 13:45:00|1002.5|1000.5|1002.8|1000.8|1002.9|1000.9|1002.5|1000.5|134
1703080200000|2023-12-20 13:50:00|1002.7|1000.7|1002.8|1000.8|1003.1|1001.1|1002.7|1000.7|91
1703080500000|2023-12-20 13:55:00|1002.7|1000.7|1002.7|1000.7|1003|1001|1002.6|1000.6|203
1703080800000|2023-12-20 14:00:00|1002.8|1000.8|1002.4|1000.4|1003|1001|1002.4|1000.4|182
1703081100000|2023-12-20 14:05:00|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.1|1000.1|135
1703081400000|2023-12-20 14:10:00|1002.4|1000.4|1002.6|1000.6|1002.6|1000.6|1002.4|1000.4|151
1703081700000|2023-12-20 14:15:00|1002.5|1000.5|1002.1|1000.1|1002.5|1000.5|1001.8|999.8|213
1703082000000|2023-12-20 14:20:00|1002|1000|1001.8|999.8|1002|1000|1001.6|999.6|179
1703082300000|2023-12-20 14:25:00|1001.7|999.7|1001.5|999.5|1001.9|999.9|1001.5|999.5|288
1703082600000|2023-12-20 14:30:00|1000.8|1000.3|1001.7|1001.2|1002|1001.5|1000.1|999.6|4380
1703082900000|2023-12-20 14:35:00|1001.5|1001|1001.6|1001.1|1001.8|1001.3|1000.8|1000.3|1952
1703083200000|2023-12-20 14:40:00|1001.7|1001.2|1000.8|1000.3|1001.7|1001.2|1000.5|1000|1693
1703083500000|2023-12-20 14:45:00|1000.7|1000.2|999.9|999.4|1000.9|1000.4|999.8|999.3|1170
1703083800000|2023-12-20 14:50:00|999.8|999.3|1000.5|1000|1000.7|1000.2|999.8|999.3|876
1703084100000|2023-12-20 14:55:00|1000.4|999.9|1000.8|1000.3|1000.8|1000.3|1000|999.5|734
1703084400000|2023-12-20 15:00:00|1000.7|1000.2|999.9|999.4|1000.9|1000.4|999.9|999.4|1202
1703084700000|2023-12-20 15:05:00|1000|999.5|1000.6|1000.1|1000.8|1000.3|1000|999.5|1106
1703085000000|2023-12-20 15:10:00|1000.7|1000.2|1000|999.5|1000.7|1000.2|999.6|999.1|946
1703085300000|2023-12-20 15:15:00|999.9|999.4|1000|999.5|1000.4|999.9|999.8|999.3|1098
1703085600000|2023-12-20 15:20:00|999.9|999.4|999.7|999.2|1000.2|999.7|999.7|999.2|811
1703085900000|2023-12-20 15:25:00|999.6|999.1|1000.3|999.8|1000.4|999.9|999.6|999.1|640
1703086200000|2023-12-20 15:30:00|1000.4|999.9|1000.7|1000.2|1000.8|1000.3|1000.4|999.9|839
1703086500000|2023-12-20 15:35:00|1000.8|1000.3|1000.6|1000.1|1001.1|1000.6|1000.6|1000.1|716
1703086800000|2023-12-20 15:40:00|1000.5|1000|1001|1000.5|1001.1|1000.6|1000.5|1000|693
1703087100000|2023-12-20 15:45:00|1001.1|1000.6|1000.8|1000.3|1001.1|1000.6|1000.5|1000|605
1703087400000|2023-12-20 15:50:00|1000.7|1000.2|1000.4|999.9|1000.7|1000.2|1000.3|999.8|705
1703087700000|2023-12-20 15:55:00|1000.5|1000|1001.1|1000.6|1001.1|1000.6|1000.5|1000|1243
1703088000000|2023-12-20 16:00:00|1001|1000.5|1001.8|1001.3|1001.8|1001.3|1001|1000.5|1775
1703088300000|2023-12-20 16:05:00|1001.9|1001.4|1002|1001.5|1002.5|1002|1001.5|1001|1259
1703088600000|2023-12-20 16:10:00|1001.9|1001.4|1001.7|1001.2|1002.3|1001.8|1001.6|1001.1|919
1703088900000|2023-12-20 16:15:00|1001.6|1001.1|1001.7|1001.2|1001.8|1001.3|1001.4|1000.9|614
1703089200000|2023-12-20 16:20:00|1001.6|1001.1|1002.1|1001.6|1002.4|1001.9|1001.6|1001.1|601
1703089500000|2023-12-20 16:25:00|1002.2|1001.7|1002.3|1001.8|1002.4|1001.9|1001.9|1001.4|1615
1703089800000|2023-12-20 16:30:00|1002.2|1001.7|1000.8|1000.3|1002.4|1001.9|1000.8|1000.3|1313
1703090100000|2023-12-20 16:35:00|1000.9|1000.4|1000.4|999.9|1000.9|1000.4|1000.2|999.7|1077
1703090400000|2023-12-20 16:40:00|1000.5|1000|1000.1|999.6|1000.5|1000|1000.1|999.6|465
1703090700000|2023-12-20 16:45:00|1000|999.5|1000|999.5|1000.4|999.9|1000|999.5|580
1703091000000|2023-12-20 16:50:00|999.9|999.4|1000.1|999.6|1000.3|999.8|999.7|999.2|596
1703091300000|2023-12-20 16:55:00|1000.2|999.7|999.9|999.4|1000.2|999.7|999.6|999.1|675
1703091600000|2023-12-20 17:00:00|999.8|999.3|1000.2|999.7|1000.2|999.7|999.8|999.3|458
1703091900000|2023-12-20 17:05:00|1000.1|999.6|1000.1|999.6|1000.3|999.8|1000|999.5|277
1703092200000|2023-12-20 17:10:00|1000.2|999.7|1000.4|999.9|1000.5|1000|1000.1|999.6|347
1703092500000|2023-12-20 17:15:00|1000.5|1000|1000.2|999.7|1000.7|1000.2|1000.2|999.7|664
1703092800000|2023-12-20 17:20:00|1000.3|999.8|1000|999.5|1000.3|999.8|1000|999.5|467
1703093100000|2023-12-20 17:25:00|1000.1|999.6|1000.1|999.6|1000.4|999.9|1000.1|999.6|398
1703093400000|2023-12-20 17:30:00|1000.2|999.7|1000.1|999.6|1000.8|1000.3|1000.1|999.6|626
1703093700000|2023-12-20 17:35:00|1000|999.5|1000.1|999.6|1000.2|999.7|999.7|999.2|318
1703094000000|2023-12-20 17:40:00|1000.2|999.7|1000.3|999.8|1000.5|1000|1000|999.5|397
1703094300000|2023-12-20 17:45:00|1000.4|999.9|1000.3|999.8|1000.5|1000|1000.1|999.6|455
1703094600000|2023-12-20 17:50:00|1000.4|999.9|1000.6|1000.1|1000.9|1000.4|1000.3|999.8|545
1703094900000|2023-12-20 17:55:00|1000.7|1000.2|1000.9|1000.4|1001.1|1000.6|1000.7|1000.2|536
1703095200000|2023-12-20 18:00:00|1000.8|1000.3|1000.6|1000.1|1000.8|1000.3|1000.3|999.8|717
1703095500000|2023-12-20 18:05:00|1000.5|1000|1000.7|1000.2|1000.9|1000.4|1000.4|999.9|348
1703095800000|2023-12-20 18:10:00|1000.8|1000.3|1000.5|1000|1001.1|1000.6|1000.5|1000|305
1703096100000|2023-12-20 18:15:00|1000.6|1000.1|1000.7|1000.2|1000.9|1000.4|1000.3|999.8|475
1703096400000|2023-12-20 18:20:00|1000.6|1000.1|1000.3|999.8|1000.7|1000.2|1000.3|999.8|241
1703096700000|2023-12-20 18:25:00|1000.2|999.7|1000.4|999.9|1000.4|999.9|1000.1|999.6|587
1703097000000|2023-12-20 18:30:00|1000.5|1000|1000.5|1000|1000.6|1000.1|1000.3|999.8|285
1703097300000|2023-12-20 18:35:00|1000.4|999.9|1000.3|999.8|1000.5|1000|1000.2|999.7|242
1703097600000|2023-12-20 18:40:00|1000.2|999.7|1000|999.5|1000.3|999.8|999.8|999.3|444
1703097900000|2023-12-20 18:45:00|999.9|999.4|999.9|999.4|1000.2|999.7|999.7|999.2|426
1703098200000|2023-12-20 18:50:00|1000|999.5|999.9|999.4|1000|999.5|999.6|999.1|340
1703098500000|2023-12-20 18:55:00|999.8|999.3|999.5|999|999.8|999.3|999.2|998.7|561
1703098800000|2023-12-20 19:00:00|999.4|998.9|999|998.5|999.5|999|998.9|998.4|314
1703099100000|2023-12-20 19:05:00|998.9|998.4|999|998.5|999.3|998.8|998.9|998.4|392
1703099400000|2023-12-20 19:10:00|998.9|998.4|999.1|998.6|999.3|998.8|998.9|998.4|228
1703099700000|2023-12-20 19:15:00|999|998.5|999.2|998.7|999.5|999|999|998.5|275
1703100000000|2023-12-20 19:20:00|999.1|998.6|998.9|998.4|999.1|998.6|998.7|998.2|294
1703100300000|2023-12-20 19:25:00|998.8|998.3|998.7|998.2|999|998.5|998.6|998.1|333
1703100600000|2023-12-20 19:30:00|998.6|998.1|998.2|997.7|998.7|998.2|998|997.5|509
1703100900000|2023-12-20 19:35:00|998.3|997.8|997|996.5|998.3|997.8|996.9|996.4|576
1703101200000|2023-12-20 19:40:00|997.1|996.6|996.6|996.1|997.1|996.6|996.6|996.1|771
1703101500000|2023-12-20 19:45:00|996.5|996|995.3|994.8|996.7|996.2|995.2|994.7|550
1703101800000|2023-12-20 19:50:00|995.2|994.7|994.1|993.6|995.3|994.8|992.6|992.1|1967
1703102100000|2023-12-20 19:55:00|994.2|993.7|992.9|992.4|994.4|993.9|992.9|992.4|871
1703102400000|2023-12-20 20:00:00|992.8|992.3|991.8|991.3|993.1|992.6|991.7|991.2|972
1703102700000|2023-12-20 20:05:00|991.7|991.2|991.6|991.1|991.9|991.4|990.7|990.2|2280
1703103000000|2023-12-20 20:10:00|991.7|991.2|991.7|991.2|992.5|992|991.6|991.1|1744
1703103300000|2023-12-20 20:15:00|991.9|991.4|993.5|993|993.7|993.2|991.9|991.4|1720
1703103600000|2023-12-20 20:20:00|993.4|992.9|992.1|991.6|993.5|993|992.1|991.6|699
1703103900000|2023-12-20 20:25:00|992|991.5|991.3|990.8|992.4|991.9|991.3|990.8|901
1703104200000|2023-12-20 20:30:00|991.4|990.9|991.6|991.1|992.1|991.6|991.1|990.6|1051
1703104500000|2023-12-20 20:35:00|991.5|991|990.9|990.4|991.6|991.1|990.8|990.3|643
1703104800000|2023-12-20 20:40:00|991|990.5|991.2|990.7|991.7|991.2|990.9|990.4|1051
1703105100000|2023-12-20 20:45:00|991.3|990.8|990.7|990.2|991.3|990.8|990.3|989.8|3176
1703105400000|2023-12-20 20:50:00|990.8|990.3|990.2|989.7|991.3|990.8|989.5|989|3094
1703105700000|2023-12-20 20:55:00|990|989.5|989.2|988.7|990.2|989.7|988.2|987.7|16422
1703106000000|2023-12-20 21:00:00|989.9|987.9|990|988|990.8|988.8|989.8|987.8|2846
1703106300000|2023-12-20 21:05:00|990.1|988.1|990.9|988.9|990.9|988.9|990.1|988.1|719
1703106600000|2023-12-20 21:10:00|991|989|991|989|991.3|989.3|990.6|988.6|360
1703106900000|2023-12-20 21:15:00|991.1|989.1|991.1|989.1|991.4|989.4|990.8|988.8|63
1703107200000|2023-12-20 21:20:00|990.9|988.9|990.8|988.8|991|989|990.8|988.8|45
1703107500000|2023-12-20 21:25:00|991|989|991.2|989.2|991.2|989.2|991|989|3
1703108100000|2023-12-20 21:35:00|991.4|989.4|991.2|989.2|991.7|989.7|991.2|989.2|21
1703108400000|2023-12-20 21:40:00|991.1|989.1|991.2|989.2|991.4|989.4|991.1|989.1|8
1703108700000|2023-12-20 21:45:00|991.1|989.1|991.4|989.4|991.4|989.4|991.1|989.1|13
1703109000000|2023-12-20 21:50:00|||||||||1
1703109300000|2023-12-20 21:55:00|991.6|989.6|990.9|988.9|991.6|989.6|990.9|988.9|189
1703109600000|2023-12-20 22:00:00|990.8|988.8|990.8|988.8|990.8|988.8|990.8|988.8|12
1703112900000|2023-12-20 22:55:00|992|990|990.3|988.3|992.1|990.1|990.3|988.3|10
1703113200000|2023-12-20 23:00:00|990.9|988.9|991.3|989.3|991.5|989.5|990.8|988.8|0
1703113500000|2023-12-20 23:05:00|991.4|989.4|991.4|989.4|991.4|989.4|991.3|989.3|0
1703113800000|2023-12-20 23:10:00|991.3|989.3|991.5|989.5|991.7|989.7|991.3|989.3|0
1703114100000|2023-12-20 23:15:00|991.6|989.6|991.7|989.7|991.8|989.8|991.5|989.5|0
1703114400000|2023-12-20 23:20:00|991.8|989.8|991.7|989.7|991.8|989.8|991.7|989.7|0
1703114700000|2023-12-20 23:25:00|991.8|989.8|991.9|989.9|992|990|991.7|989.7|0
1703115000000|2023-12-20 23:30:00|992|990|992.1|990.1|992.1|990.1|991.9|989.9|0
1703115300000|2023-12-20 23:35:00|992|990|992.1|990.1|992.2|990.2|992|990|0
1703115600000|2023-12-20 23:40:00|992.2|990.2|992.3|990.3|992.3|990.3|992.1|990.1|0
1703115900000|2023-12-20 23:45:00|992.4|990.4|992.4|990.4|992.6|990.6|992.4|990.4|0
1703116200000|2023-12-20 23:50:00|992.5|990.5|992.5|990.5|992.5|990.5|992.5|990.5|0
1703116500000|2023-12-20 23:55:00|992.4|990.4|992.5|990.5|992.5|990.5|992.4|990.4|0
1703116800000|2023-12-21 00:00:00|992.4|990.4|992.4|990.4|992.5|990.5|992.3|990.3|0
1703117100000|2023-12-21 00:05:00|992.3|990.3|992.3|990.3|992.4|990.4|992.3|990.3|0
1703117400000|2023-12-21 00:10:00|992.2|990.2|992.5|990.5|992.5|990.5|992.2|990.2|0
1703117700000|2023-12-21 00:15:00|992.4|990.4|992.4|990.4|992.5|990.5|992.4|990.4|0
1703118000000|2023-12-21 00:20:00|992.3|990.3|992.3|990.3|992.4|990.4|992.3|990.3|0
1703118300000|2023-12-21 00:25:00|992.2|990.2|992|990|992.2|990.2|992|990|0
1703118600000|2023-12-21 00:30:00|992.1|990.1|992.3|990.3|992.3|990.3|992|990|0
1703118900000|2023-12-21 00:35:00|992.2|990.2|992.2|990.2|992.3|990.3|992|990|0
1703119200000|2023-12-21 00:40:00|992.1|990.1|991.9|989.9|992.1|990.1|991.9|989.9|0
1703119500000|2023-12-21 00:45:00|991.8|989.8|991.9|989.9|992|990|991.8|989.8|0
1703119800000|2023-12-21 00:50:00|992|990|991.8|989.8|992|990|991.8|989.8|0
1703120100000|2023-12-21 00:55:00|991.9|989.9|991.9|989.9|992|990|991.8|989.8|0
1703120400000|2023-12-21 01:00:00|991.8|989.8|995|993|995.5|993.5|991.8|989.8|172
1703120700000|2023-12-21 01:05:00|994.9|992.9|995.7|993.7|995.7|993.7|994.8|992.8|139
1703121000000|2023-12-21 01:10:00|995.6|993.6|994.8|992.8|995.8|993.8|994.6|992.6|189
1703121300000|2023-12-21 01:15:00|994.7|992.7|994.4|992.4|995.3|993.3|994|992|151
1703121600000|2023-12-21 01:20:00|994.3|992.3|995.1|993.1|995.2|993.2|994.3|992.3|77
1703121900000|2023-12-21 01:25:00|995.2|993.2|995.1|993.1|995.5|993.5|995.1|993.1|69
1703122200000|2023-12-21 01:30:00|995.3|993.3|996.6|994.6|997.2|995.2|995.2|993.2|178
1703122500000|2023-12-21 01:35:00|996.4|994.4|995.7|993.7|996.5|994.5|995|993|86
1703122800000|2023-12-21 01:40:00|995.9|993.9|996.4|994.4|996.6|994.6|995.6|993.6|42
1703123100000|2023-12-21 01:45:00|996.3|994.3|996.6|994.6|996.9|994.9|996.3|994.3|36
1703123400000|2023-12-21 01:50:00|996.3|994.3|996|994|996.3|994.3|996|994|24
1703123700000|2023-12-21 01:55:00|996.3|994.3|996.1|994.1|996.3|994.3|995.8|993.8|13
1703124000000|2023-12-21 02:00:00|996.6|994.6|996.8|994.8|997.1|995.1|996.6|994.6|60
1703124300000|2023-12-21 02:05:00|997.1|995.1|996.9|994.9|997.1|995.1|996.5|994.5|35
1703124600000|2023-12-21 02:10:00|997|995|997.1|995.1|997.3|995.3|996.7|994.7|36
1703124900000|2023-12-21 02:15:00|997.2|995.2|997.2|995.2|997.5|995.5|997.1|995.1|43
1703125200000|2023-12-21 02:20:00|997|995|996.7|994.7|997|995|996.7|994.7|18
1703125500000|2023-12-21 02:25:00|996.6|994.6|997.6|995.6|997.6|995.6|996.6|994.6|37
1703125800000|2023-12-21 02:30:00|997.5|995.5|999.3|997.3|999.5|997.5|997.4|995.4|67
1703126100000|2023-12-21 02:35:00|999|997|999.2|997.2|999.2|997.2|998.4|996.4|137
1703126400000|2023-12-21 02:40:00|999|997|997.7|995.7|999.1|997.1|997.5|995.5|58
1703126700000|2023-12-21 02:45:00|997.6|995.6|997.6|995.6|997.8|995.8|997.4|995.4|36
1703127000000|2023-12-21 02:50:00|997.7|995.7|997.4|995.4|997.8|995.8|997.2|995.2|26
1703127300000|2023-12-21 02:55:00|997.6|995.6|997.6|995.6|997.9|995.9|997.4|995.4|80
1703127600000|2023-12-21 03:00:00|997.5|995.5|998.6|996.6|998.6|996.6|997.4|995.4|131
1703127900000|2023-12-21 03:05:00|998.5|996.5|997.5|995.5|998.5|996.5|997.5|995.5|41
1703128200000|2023-12-21 03:10:00|997.4|995.4|997.2|995.2|997.8|995.8|997.2|995.2|62
1703128500000|2023-12-21 03:15:00|997.1|995.1|997.4|995.4|997.4|995.4|997.1|995.1|33
1703128800000|2023-12-21 03:20:00|997.5|995.5|997.1|995.1|997.5|995.5|997|995|31
1703129100000|2023-12-21 03:25:00|997.2|995.2|997.7|995.7|997.8|995.8|997.2|995.2|150
1703129400000|2023-12-21 03:30:00|997.8|995.8|997.9|995.9|998|996|997.8|995.8|78
1703129700000|2023-12-21 03:35:00|997.7|995.7|997.6|995.6|997.7|995.7|997.6|995.6|24
1703130000000|2023-12-21 03:40:00|997.5|995.5|997.6|995.6|997.6|995.6|997.5|995.5|20
1703130300000|2023-12-21 03:45:00|997.5|995.5|997.7|995.7|997.7|995.7|997.2|995.2|38
1703130600000|2023-12-21 03:50:00|997.6|995.6|997.5|995.5|997.9|995.9|997.5|995.5|30
1703130900000|2023-12-21 03:55:00|997.4|995.4|997.2|995.2|997.5|995.5|997.1|995.1|29
1703131200000|2023-12-21 04:00:00|997.3|995.3|996.4|994.4|997.3|995.3|996.4|994.4|34
1703131500000|2023-12-21 04:05:00|996.3|994.3|997.1|995.1|997.1|995.1|996.3|994.3|50
1703131800000|2023-12-21 04:10:00|997.2|995.2|997.3|995.3|997.4|995.4|997.2|995.2|12
1703132100000|2023-12-21 04:15:00|997.2|995.2|996.9|994.9|997.7|995.7|996.9|994.9|37
1703132400000|2023-12-21 04:20:00|996.8|994.8|997.6|995.6|997.6|995.6|996.8|994.8|322
1703132700000|2023-12-21 04:25:00|997.7|995.7|997.1|995.1|997.7|995.7|996.2|994.2|153
1703133000000|2023-12-21 04:30:00|997.3|995.3|997.6|995.6|997.6|995.6|997.3|995.3|21
1703133300000|2023-12-21 04:35:00|997.7|995.7|997.7|995.7|997.7|995.7|997.5|995.5|14
1703133600000|2023-12-21 04:40:00|997.6|995.6|997.5|995.5|997.8|995.8|997.5|995.5|13
1703133900000|2023-12-21 04:45:00|997.4|995.4|998.1|996.1|998.1|996.1|997.4|995.4|19
1703134200000|2023-12-21 04:50:00|997.9|995.9|997.7|995.7|997.9|995.9|997.7|995.7|9
1703134500000|2023-12-21 04:55:00|997.6|995.6|997.5|995.5|997.6|995.6|997.5|995.5|12
1703134800000|2023-12-21 05:00:00|997.6|995.6|997.2|995.2|997.6|995.6|996.6|994.6|33
1703135100000|2023-12-21 05:05:00|997.6|995.6|998|996|998|996|997.5|995.5|10
1703135400000|2023-12-21 05:10:00|998.1|996.1|998.2|996.2|998.4|996.4|998.1|996.1|13
1703135700000|2023-12-21 05:15:00|998.4|996.4|999|997|999|997|998.4|996.4|10
1703136000000|2023-12-21 05:20:00|999.1|997.1|1000.6|998.6|1000.6|998.6|999|997|349
1703136300000|2023-12-21 05:25:00|1000.7|998.7|1000.8|998.8|1001.2|999.2|1000.2|998.2|363
1703136600000|2023-12-21 05:30:00|1000.7|998.7|1000|998|1001.3|999.3|1000|998|184
1703136900000|2023-12-21 05:35:00|1000.1|998.1|1000.4|998.4|1000.4|998.4|1000.1|998.1|42
1703137200000|2023-12-21 05:40:00|1000.3|998.3|1000.9|998.9|1001|999|1000.2|998.2|35
1703137500000|2023-12-21 05:45:00|1000.8|998.8|1000.6|998.6|1001|999|1000.6|998.6|35
1703137800000|2023-12-21 05:50:00|1000.7|998.7|1000.4|998.4|1000.8|998.8|1000.3|998.3|16
1703138100000|2023-12-21 05:55:00|1000.6|998.6|1000.5|998.5|1000.8|998.8|1000.5|998.5|21
1703138400000|2023-12-21 06:00:00|1000.6|998.6|1000.4|998.4|1000.6|998.6|1000.2|998.2|32
1703138700000|2023-12-21 06:05:00|1000.5|998.5|1000.5|998.5|1000.7|998.7|1000.4|998.4|19
1703139000000|2023-12-21 06:10:00|1000.6|998.6|1000|998|1000.6|998.6|1000|998|20
1703139300000|2023-12-21 06:15:00|1000.1|998.1|1000.1|998.1|1000.3|998.3|999.9|997.9|86
1703139600000|2023-12-21 06:20:00|1000|998|999.6|997.6|1000.1|998.1|999.6|997.6|111
1703139900000|2023-12-21 06:25:00|999.7|997.7|1000.5|998.5|1000.5|998.5|999.6|997.6|193
1703140200000|2023-12-21 06:30:00|1000.6|998.6|1000.8|998.8|1001.5|999.5|1000.3|998.3|243
1703140500000|2023-12-21 06:35:00|1000.7|998.7|1000.4|998.4|1000.7|998.7|1000.2|998.2|149
1703140800000|2023-12-21 06:40:00|1000.5|998.5|999.9|997.9|1000.5|998.5|999.9|997.9|39
1703141100000|2023-12-21 06:45:00|999.7|997.7|999.7|997.7|999.9|997.9|999.6|997.6|27
1703141400000|2023-12-21 06:50:00|999.9|997.9|999.6|997.6|999.9|997.9|999.5|997.5|8
1703141700000|2023-12-21 06:55:00|999.5|997.5|999.6|997.6|999.6|997.6|999.1|997.1|24
1703142000000|2023-12-21 07:00:00|999.7|997.7|1000.7|998.7|1000.7|998.7|999.4|997.4|172
1703142300000|2023-12-21 07:05:00|1000.6|998.6|999.9|997.9|1000.6|998.6|999.9|997.9|86
1703142600000|2023-12-21 07:10:00|1000|998|1000.3|998.3|1000.3|998.3|1000|998|73
1703142900000|2023-12-21 07:15:00|1000.2|998.2|1000.7|998.7|1000.9|998.9|1000.2|998.2|69
1703143200000|2023-12-21 07:20:00|1000.8|998.8|1001.1|999.1|1001.1|999.1|1000.6|998.6|43
1703143500000|2023-12-21 07:25:00|1001.2|999.2|1001.4|999.4|1001.6|999.6|1001.2|999.2|103
1703143800000|2023-12-21 07:30:00|1001.3|999.3|1001.6|999.6|1001.6|999.6|1001.1|999.1|53
1703144100000|2023-12-21 07:35:00|1001.7|999.7|1001.2|999.2|1001.8|999.8|1001.1|999.1|143
1703144400000|2023-12-21 07:40:00|1001.1|999.1|1001.1|999.1|1001.2|999.2|1001|999|47
1703144700000|2023-12-21 07:45:00|1001|999|1000.7|998.7|1001.2|999.2|1000.7|998.7|42
1703145000000|2023-12-21 07:50:00|1000.8|998.8|1000.7|998.7|1000.8|998.8|1000.6|998.6|65
1703145300000|2023-12-21 07:55:00|1000.6|998.6|1000.9|998.9|1001|999|1000.5|998.5|107
1703145600000|2023-12-21 08:00:00|1000.8|998.8|1001.2|999.2|1001.7|999.7|1000.8|998.8|424
1703145900000|2023-12-21 08:05:00|1001.1|999.1|1000.9|998.9|1001.2|999.2|1000.7|998.7|415
1703146200000|2023-12-21 08:10:00|1000.8|998.8|1001|999|1001|999|1000.4|998.4|410
1703146500000|2023-12-21 08:15:00|1000.9|998.9|1001.1|999.1|1001.1|999.1|1000.6|998.6|525
1703146800000|2023-12-21 08:20:00|1001.2|999.2|1000.7|998.7|1001.3|999.3|1000.6|998.6|169
1703147100000|2023-12-21 08:25:00|1000.8|998.8|1000.1|998.1|1000.8|998.8|999.9|997.9|671
1703147400000|2023-12-21 08:30:00|1000|998|999.4|997.4|1000|998|999.3|997.3|578
1703147700000|2023-12-21 08:35:00|999.3|997.3|999.8|997.8|999.8|997.8|999.3|997.3|291
1703148000000|2023-12-21 08:40:00|999.9|997.9|1000|998|1000|998|999.7|997.7|224
1703148300000|2023-12-21 08:45:00|1000.1|998.1|1000.2|998.2|1000.2|998.2|999.9|997.9|128
1703148600000|2023-12-21 08:50:00|1000.1|998.1|1000.1|998.1|1000.2|998.2|1000|998|126
1703148900000|2023-12-21 08:55:00|1000.2|998.2|999.7|997.7|1000.3|998.3|999.7|997.7|402
1703149200000|2023-12-21 09:00:00|999.8|997.8|1000.3|998.3|1000.4|998.4|999.8|997.8|265
1703149500000|2023-12-21 09:05:00|1000.2|998.2|1000.4|998.4|1000.6|998.6|1000.2|998.2|81
1703149800000|2023-12-21 09:10:00|1000.5|998.5|1001.2|999.2|1001.2|999.2|1000.5|998.5|124
1703150100000|2023-12-21 09:15:00|1001.1|999.1|1001.2|999.2|1001.2|999.2|1000.8|998.8|216
1703150400000|2023-12-21 09:20:00|1001.3|999.3|1001.2|999.2|1001.3|999.3|1001|999|90
1703150700000|2023-12-21 09:25:00|1001.3|999.3|1001|999|1001.4|999.4|1000.9|998.9|145
1703151000000|2023-12-21 09:30:00|1001.1|999.1|1001.3|999.3|1001.3|999.3|1001|999|99
1703151300000|2023-12-21 09:35:00|1001.4|999.4|1001|999|1001.5|999.5|1001|999|152
1703151600000|2023-12-21 09:40:00|1001.1|999.1|1001.2|999.2|1001.5|999.5|1000.9|998.9|310
1703151900000|2023-12-21 09:45:00|1001.3|999.3|1001.5|999.5|1001.7|999.7|1001.3|999.3|147
1703152200000|2023-12-21 09:50:00|1001.4|999.4|1001.3|999.3|1001.4|999.4|1001.2|999.2|75
1703152500000|2023-12-21 09:55:00|1001.4|999.4|1001.3|999.3|1001.4|999.4|1001.2|999.2|175
1703152800000|2023-12-21 10:00:00|1001.2|999.2|1000.4|998.4|1001.2|999.2|1000.4|998.4|112
1703153100000|2023-12-21 10:05:00|1000.3|998.3|1000.2|998.2|1000.3|998.3|999.9|997.9|17
1703153400000|2023-12-21 10:10:00|1000.3|998.3|1000.3|998.3|1000.4|998.4|1000.3|998.3|146
1703153700000|2023-12-21 10:15:00|1000.4|998.4|1000.4|998.4|1000.6|998.6|1000.1|998.1|222
1703154000000|2023-12-21 10:20:00|1000.3|998.3|1000.1|998.1|1000.5|998.5|1000.1|998.1|229
1703154300000|2023-12-21 10:25:00|1000.2|998.2|1000.2|998.2|1000.3|998.3|1000|998|191
1703154600000|2023-12-21 10:30:00|1000.3|998.3|1000.1|998.1|1000.3|998.3|1000.1|998.1|84
1703154900000|2023-12-21 10:35:00|1000|998|999.6|997.6|1000|998|999.6|997.6|38
1703155200000|2023-12-21 10:40:00|999.5|997.5|999.7|997.7|999.8|997.8|999.5|997.5|81
1703155500000|2023-12-21 10:45:00|999.8|997.8|999.9|997.9|1000|998|999.8|997.8|45
1703155800000|2023-12-21 10:50:00|1000|998|1000.2|998.2|1000.2|998.2|999.9|997.9|66
1703156100000|2023-12-21 10:55:00|1000.3|998.3|1000.1|998.1|1000.4|998.4|1000|998|472
1703156400000|2023-12-21 11:00:00|1000.2|998.2|1000.4|998.4|1000.4|998.4|1000.2|998.2|70
1703156700000|2023-12-21 11:05:00|1000.5|998.5|1000.8|998.8|1000.9|998.9|1000.5|998.5|35
1703157000000|2023-12-21 11:10:00|1000.9|998.9|1001.1|999.1|1001.2|999.2|1000.8|998.8|27
1703157300000|2023-12-21 11:15:00|1001|999|1001.2|999.2|1001.3|999.3|1001|999|170
1703157600000|2023-12-21 11:20:00|1001.3|999.3|1001|999|1001.3|999.3|1001|999|26
1703157900000|2023-12-21 11:25:00|1001.1|999.1|1000.9|998.9|1001.1|999.1|1000.9|998.9|69
1703158200000|2023-12-21 11:30:00|1001|999|1001.1|999.1|1001.2|999.2|1001|999|138
1703158500000|2023-12-21 11:35:00|1001|999|1001.2|999.2|1001.3|999.3|1001|999|170
1703158800000|2023-12-21 11:40:00|1001.3|999.3|1001.3|999.3|1001.4|999.4|1001.3|999.3|145
1703159100000|2023-12-21 11:45:00|1001.4|999.4|1001.4|999.4|1001.5|999.5|1001.3|999.3|42
1703159400000|2023-12-21 11:50:00|1001.5|999.5|1001.4|999.4|1001.5|999.5|1001.4|999.4|16
1703159700000|2023-12-21 11:55:00|1001.3|999.3|1001.6|999.6|1001.6|999.6|1001.2|999.2|86
1703160000000|2023-12-21 12:00:00|1001.5|999.5|1001.5|999.5|1001.7|999.7|1001.4|999.4|194
1703160300000|2023-12-21 12:05:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.5|999.5|40
1703160600000|2023-12-21 12:10:00|1001.8|999.8|1001.7|999.7|1001.9|999.9|1001.6|999.6|76
1703160900000|2023-12-21 12:15:00|1001.6|999.6|1002|1000|1002.2|1000.2|1001.6|999.6|368
1703161200000|2023-12-21 12:20:00|1002.1|1000.1|1002.2|1000.2|1002.3|1000.3|1002|1000|166
1703161500000|2023-12-21 12:25:00|1002.1|1000.1|1002.4|1000.4|1002.6|1000.6|1002.1|1000.1|166
1703161800000|2023-12-21 12:30:00|1002.5|1000.5|1002.6|1000.6|1002.6|1000.6|1002.5|1000.5|35
1703162100000|2023-12-21 12:35:00|1002.7|1000.7|1002.8|1000.8|1002.8|1000.8|1002.6|1000.6|80
1703162400000|2023-12-21 12:40:00|1002.9|1000.9|1003.1|1001.1|1003.1|1001.1|1002.8|1000.8|108
1703162700000|2023-12-21 12:45:00|1003.2|1001.2|1002.8|1000.8|1003.2|1001.2|1002.7|1000.7|74
1703163000000|2023-12-21 12:50:00|1002.7|1000.7|1002.6|1000.6|1002.7|1000.7|1002.4|1000.4|36
1703163300000|2023-12-21 12:55:00|1002.7|1000.7|1002.6|1000.6|1002.9|1000.9|1002.6|1000.6|309
1703163600000|2023-12-21 13:00:00|1002.5|1000.5|1002.2|1000.2|1002.6|1000.6|1002.1|1000.1|128
1703163900000|2023-12-21 13:05:00|1002.3|1000.3|1002.5|1000.5|1002.6|1000.6|1002.3|1000.3|38
1703164200000|2023-12-21 13:10:00|1002.6|1000.6|1002.5|1000.5|1002.7|1000.7|1002.3|1000.3|188
1703164500000|2023-12-21 13:15:00|1002.6|1000.6|1002.7|1000.7|1002.8|1000.8|1002.5|1000.5|132
1703164800000|2023-12-21 13:20:00|1002.8|1000.8|1002|1000|1002.8|1000.8|1002|1000|433
1703165100000|2023-12-21 13:25:00|1001.9|999.9|1001.9|999.9|1002.2|1000.2|1001.8|999.8|165
1703165400000|2023-12-21 13:30:00|1002|1000|1004.3|1002.3|1004.3|1002.3|1001.3|999.3|488
1703165700000|2023-12-21 13:35:00|1004.2|1002.2|1004.8|1002.8|1005|1003|1004.1|1002.1|207
1703166000000|2023-12-21 13:40:00|1004.7|1002.7|1004.7|1002.7|1005.7|1003.7|1004.5|1002.5|570
1703166300000|2023-12-21 13:45:00|1004.6|1002.6|1004.4|1002.4|1004.6|1002.6|1004|1002|484
1703166600000|2023-12-21 13:50:00|1004.3|1002.3|1004.3|1002.3|1004.5|1002.5|1003.7|1001.7|197
1703166900000|2023-12-21 13:55:00|1004.4|1002.4|1004.5|1002.5|1004.8|1002.8|1004.2|1002.2|173
1703167200000|2023-12-21 14:00:00|1004.6|1002.6|1004.6|1002.6|1005|1003|1004.3|1002.3|157
1703167500000|2023-12-21 14:05:00|1004.7|1002.7|1003.9|1001.9|1004.8|1002.8|1003.9|1001.9|165
1703167800000|2023-12-21 14:10:00|1004|1002|1003.7|1001.7|1004.2|1002.2|1003.7|1001.7|518
1703168100000|2023-12-21 14:15:00|1003.6|1001.6|1003.7|1001.7|1004|1002|1003.6|1001.6|1043
1703168400000|2023-12-21 14:20:00|1003.8|1001.8|1003.6|1001.6|1003.8|1001.8|1003.4|1001.4|490
1703168700000|2023-12-21 14:25:00|1003.7|1001.7|1003.9|1001.9|1004|1002|1003.5|1001.5|567
1703169000000|2023-12-21 14:30:00|1003.2|1002.7|1006.2|1005.7|1006.4|1005.9|1003.2|1002.7|4114
1703169300000|2023-12-21 14:35:00|1006.3|1005.8|1005.9|1005.4|1006.8|1006.3|1005.3|1004.8|1888
1703169600000|2023-12-21 14:40:00|1005.8|1005.3|1005.3|1004.8|1005.8|1005.3|1004.4|1003.9|1234
1703169900000|2023-12-21 14:45:00|1005.4|1004.9|1005.6|1005.1|1005.8|1005.3|1004.7|1004.2|1036
1703170200000|2023-12-21 14:50:00|1005.5|1005|1005.4|1004.9|1006|1005.5|1005.1|1004.6|940
1703170500000|2023-12-21 14:55:00|1005.3|1004.8|1004.9|1004.4|1005.6|1005.1|1004.6|1004.1|1149
1703170800000|2023-12-21 15:00:00|1004.8|1004.3|1004.1|1003.6|1005.4|1004.9|1004.1|1003.6|2016
1703171100000|2023-12-21 15:05:00|1004|1003.5|1002|1001.5|1004|1003.5|1001.8|1001.3|1732
1703171400000|2023-12-21 15:10:00|1001.9|1001.4|1003.5|1003|1003.7|1003.2|1001.8|1001.3|1497
1703171700000|2023-12-21 15:15:00|1003.6|1003.1|1004|1003.5|1004.2|1003.7|1003|1002.5|805
1703172000000|2023-12-21 15:20:00|1004.1|1003.6|1004.8|1004.3|1005.1|1004.6|1004.1|1003.6|702
1703172300000|2023-12-21 15:25:00|1004.9|1004.4|1003.7|1003.2|1004.9|1004.4|1003.3|1002.8|747
1703172600000|2023-12-21 15:30:00|1003.8|1003.3|1004.6|1004.1|1004.7|1004.2|1003.7|1003.2|572
1703172900000|2023-12-21 15:35:00|1004.5|1004|1004.4|1003.9|1005.2|1004.7|1004.2|1003.7|520
1703173200000|2023-12-21 15:40:00|1004.5|1004|1004.5|1004|1004.8|1004.3|1003.7|1003.2|914
1703173500000|2023-12-21 15:45:00|1004.6|1004.1|1004.4|1003.9|1005|1004.5|1004.1|1003.6|697
1703173800000|2023-12-21 15:50:00|1004.3|1003.8|1003.8|1003.3|1004.5|1004|1003.7|1003.2|330
1703174100000|2023-12-21 15:55:00|1003.7|1003.2|1004.5|1004|1004.6|1004.1|1003.7|1003.2|555
1703174400000|2023-12-21 16:00:00|1004.6|1004.1|1004.9|1004.4|1005.3|1004.8|1004.2|1003.7|570
1703174700000|2023-12-21 16:05:00|1005|1004.5|1004.4|1003.9|1005.2|1004.7|1004.1|1003.6|279
1703175000000|2023-12-21 16:10:00|1004.5|1004|1004.9|1004.4|1004.9|1004.4|1004.4|1003.9|365
1703175300000|2023-12-21 16:15:00|1005|1004.5|1005|1004.5|1005|1004.5|1004.4|1003.9|481
1703175600000|2023-12-21 16:20:00|1005.1|1004.6|1005.4|1004.9|1005.6|1005.1|1004.8|1004.3|569
1703175900000|2023-12-21 16:25:00|1005.3|1004.8|1006.1|1005.6|1006.2|1005.7|1005.1|1004.6|681
1703176200000|2023-12-21 16:30:00|1006.2|1005.7|1005.7|1005.2|1006.3|1005.8|1005.6|1005.1|785
1703176500000|2023-12-21 16:35:00|1005.8|1005.3|1006.2|1005.7|1006.5|1006|1005.7|1005.2|439
1703176800000|2023-12-21 16:40:00|1006.3|1005.8|1006.1|1005.6|1006.3|1005.8|1005.8|1005.3|330
1703177100000|2023-12-21 16:45:00|1006|1005.5|1006|1005.5|1006.2|1005.7|1005.7|1005.2|251
1703177400000|2023-12-21 16:50:00|1005.9|1005.4|1005.9|1005.4|1006.1|1005.6|1005.3|1004.8|1162
1703177700000|2023-12-21 16:55:00|1005.8|1005.3|1005.1|1004.6|1005.9|1005.4|1005.1|1004.6|898
1703178000000|2023-12-21 17:00:00|1005|1004.5|1003.8|1003.3|1005.1|1004.6|1003.8|1003.3|522
1703178300000|2023-12-21 17:05:00|1003.9|1003.4|1003.4|1002.9|1004.2|1003.7|1003.4|1002.9|509
1703178600000|2023-12-21 17:10:00|1003.5|1003|1003.6|1003.1|1003.9|1003.4|1003.5|1003|368
1703178900000|2023-12-21 17:15:00|1003.7|1003.2|1004.1|1003.6|1004.2|1003.7|1003.7|1003.2|288
1703179200000|2023-12-21 17:20:00|1004|1003.5|1003.7|1003.2|1004|1003.5|1003.5|1003|453
1703179500000|2023-12-21 17:25:00|1003.6|1003.1|1003.4|1002.9|1003.7|1003.2|1003|1002.5|231
1703179800000|2023-12-21 17:30:00|1003.3|1002.8|1003.5|1003|1004.3|1003.8|1003.3|1002.8|352
1703180100000|2023-12-21 17:35:00|1003.3|1002.8|1003.4|1002.9|1003.7|1003.2|1003.2|1002.7|176
1703180400000|2023-12-21 17:40:00|1003.3|1002.8|1003.3|1002.8|1003.7|1003.2|1003.2|1002.7|217
1703180700000|2023-12-21 17:45:00|1003.4|1002.9|1003.5|1003|1003.8|1003.3|1003.1|1002.6|221
1703181000000|2023-12-21 17:50:00|1003.6|1003.1|1003|1002.5|1003.6|1003.1|1002.9|1002.4|113
1703181300000|2023-12-21 17:55:00|1002.9|1002.4|1003.2|1002.7|1003.2|1002.7|1002.7|1002.2|333
1703181600000|2023-12-21 18:00:00|1003.3|1002.8|1003.6|1003.1|1003.6|1003.1|1003.2|1002.7|264
1703181900000|2023-12-21 18:05:00|1003.5|1003|1003.3|1002.8|1003.6|1003.1|1002.7|1002.2|235
1703182200000|2023-12-21 18:10:00|1003.2|1002.7|1002.9|1002.4|1003.4|1002.9|1002.7|1002.2|236
1703182500000|2023-12-21 18:15:00|1002.8|1002.3|1001.9|1001.4|1003|1002.5|1001.9|1001.4|304
1703182800000|2023-12-21 18:20:00|1002|1001.5|1003.4|1002.9|1003.6|1003.1|1001.8|1001.3|240
1703183100000|2023-12-21 18:25:00|1003.3|1002.8|1003.6|1003.1|1003.6|1003.1|1003.2|1002.7|155
1703183400000|2023-12-21 18:30:00|1003.8|1003.3|1003.8|1003.3|1004.2|1003.7|1003.8|1003.3|174
1703183700000|2023-12-21 18:35:00|1003.7|1003.2|1003.6|1003.1|1004.1|1003.6|1003.6|1003.1|177
1703184000000|2023-12-21 18:40:00|1003.5|1003|1003.3|1002.8|1003.6|1003.1|1003.3|1002.8|286
1703184300000|2023-12-21 18:45:00|1003.4|1002.9|1003.3|1002.8|1003.7|1003.2|1003.3|1002.8|395
1703184600000|2023-12-21 18:50:00|1003.2|1002.7|1003.8|1003.3|1004|1003.5|1003.2|1002.7|185
1703184900000|2023-12-21 18:55:00|1003.9|1003.4|1004.2|1003.7|1004.3|1003.8|1003.8|1003.3|346
1703185200000|2023-12-21 19:00:00|1004.3|1003.8|1004.6|1004.1|1004.6|1004.1|1004.3|1003.8|280
1703185500000|2023-12-21 19:05:00|1004.5|1004|1004.4|1003.9|1004.6|1004.1|1004.4|1003.9|139
1703185800000|2023-12-21 19:10:00|1004.5|1004|1004.2|1003.7|1004.9|1004.4|1004.2|1003.7|240
1703186100000|2023-12-21 19:15:00|1004.3|1003.8|1004.8|1004.3|1004.9|1004.4|1004.1|1003.6|164
1703186400000|2023-12-21 19:20:00|1004.6|1004.1|1004.5|1004|1004.9|1004.4|1004.4|1003.9|232
1703186700000|2023-12-21 19:25:00|1004.4|1003.9|1005|1004.5|1005|1004.5|1004.4|1003.9|127
1703187000000|2023-12-21 19:30:00|1004.9|1004.4|1005|1004.5|1005|1004.5|1004.8|1004.3|142
1703187300000|2023-12-21 19:35:00|1005.1|1004.6|1005.3|1004.8|1005.3|1004.8|1005|1004.5|198
1703187600000|2023-12-21 19:40:00|1005.4|1004.9|1005.7|1005.2|1005.8|1005.3|1005.4|1004.9|373
1703187900000|2023-12-21 19:45:00|1005.8|1005.3|1005.3|1004.8|1005.8|1005.3|1005.3|1004.8|357
1703188200000|2023-12-21 19:50:00|1005.4|1004.9|1005.4|1004.9|1005.6|1005.1|1005.3|1004.8|228
1703188500000|2023-12-21 19:55:00|1005.5|1005|1005.5|1005|1005.5|1005|1004.9|1004.4|346
1703188800000|2023-12-21 20:00:00|1005.4|1004.9|1005.7|1005.2|1005.8|1005.3|1005.2|1004.7|187
1703189100000|2023-12-21 20:05:00|1005.8|1005.3|1005.5|1005|1005.9|1005.4|1005.2|1004.7|307
1703189400000|2023-12-21 20:10:00|1005.4|1004.9|1005.8|1005.3|1005.8|1005.3|1005.4|1004.9|228
1703189700000|2023-12-21 20:15:00|1005.7|1005.2|1005.9|1005.4|1006|1005.5|1005.6|1005.1|201
1703190000000|2023-12-21 20:20:00|1006|1005.5|1006.1|1005.6|1006.2|1005.7|1005.9|1005.4|413
1703190300000|2023-12-21 20:25:00|1006.2|1005.7|1006.9|1006.4|1006.9|1006.4|1006.1|1005.6|598
1703190600000|2023-12-21 20:30:00|1007|1006.5|1006.9|1006.4|1007.2|1006.7|1006.7|1006.2|501
1703190900000|2023-12-21 20:35:00|1007|1006.5|1007.3|1006.8|1007.5|1007|1007|1006.5|432
1703191200000|2023-12-21 20:40:00|1007.4|1006.9|1007.1|1006.6|1007.4|1006.9|1007|1006.5|570
1703191500000|2023-12-21 20:45:00|1007.2|1006.7|1007.6|1007.1|1007.9|1007.4|1007.2|1006.7|831
1703191800000|2023-12-21 20:50:00|1007.7|1007.2|1008.2|1007.7|1008.5|1008|1007.6|1007.1|3145
1703192100000|2023-12-21 20:55:00|1008.3|1007.8|1008.8|1008.3|1009|1008.5|1008.1|1007.6|7751
1703192400000|2023-12-21 21:00:00|1009.3|1007.3|1008.5|1006.5|1009.3|1007.3|1008.4|1006.4|742
1703192700000|2023-12-21 21:05:00|1008.6|1006.6|1008.9|1006.9|1009.2|1007.2|1008.6|1006.6|315
1703193000000|2023-12-21 21:10:00|1009|1007|1009.1|1007.1|1009.2|1007.2|1008.9|1006.9|61
1703193300000|2023-12-21 21:15:00|1009.2|1007.2|1009.4|1007.4|1009.4|1007.4|1009.1|1007.1|164
1703193600000|2023-12-21 21:20:00|1009.3|1007.3|1009.4|1007.4|1009.5|1007.5|1009.3|1007.3|55
1703193900000|2023-12-21 21:25:00|1009.3|1007.3|1008.6|1006.6|1009.4|1007.4|1008.6|1006.6|550
1703194200000|2023-12-21 21:30:00|1008.5|1006.5|1008.7|1006.7|1008.8|1006.8|1008.5|1006.5|317
1703194500000|2023-12-21 21:35:00|1008.8|1006.8|1008.7|1006.7|1008.9|1006.9|1008.7|1006.7|46
1703194800000|2023-12-21 21:40:00|1008.6|1006.6|1008.7|1006.7|1008.7|1006.7|1008.6|1006.6|60
1703195100000|2023-12-21 21:45:00|1008.6|1006.6|1008.4|1006.4|1008.6|1006.6|1008.4|1006.4|187
1703195400000|2023-12-21 21:50:00|1008.5|1006.5|1008.4|1006.4|1008.6|1006.6|1008.4|1006.4|95
1703195700000|2023-12-21 21:55:00|1008.3|1006.3|1008.4|1006.4|1008.5|1006.5|1008.2|1006.2|205
1703199600000|2023-12-21 23:00:00|1008.5|1006.5|1007.9|1005.9|1008.6|1006.6|1007.5|1005.5|0
1703199900000|2023-12-21 23:05:00|1008|1006|1007.9|1005.9|1008.3|1006.3|1007.8|1005.8|0
1703200200000|2023-12-21 23:10:00|1008|1006|1008.1|1006.1|1008.1|1006.1|1007.9|1005.9|0
1703200500000|2023-12-21 23:15:00|1008|1006|1008.2|1006.2|1008.2|1006.2|1008|1006|0
1703200800000|2023-12-21 23:20:00|1008.1|1006.1|1008.2|1006.2|1008.2|1006.2|1008.1|1006.1|0
1703201100000|2023-12-21 23:25:00|1008.3|1006.3|1008.2|1006.2|1008.3|1006.3|1008.2|1006.2|0
1703201400000|2023-12-21 23:30:00|1008.3|1006.3|1008.3|1006.3|1008.4|1006.4|1008.2|1006.2|0
1703201700000|2023-12-21 23:35:00|1008.2|1006.2|1008.5|1006.5|1008.7|1006.7|1008.2|1006.2|0
1703202000000|2023-12-21 23:40:00|1008.6|1006.6|1008.7|1006.7|1008.8|1006.8|1008.5|1006.5|0
1703202300000|2023-12-21 23:45:00|1008.6|1006.6|1008.4|1006.4|1008.6|1006.6|1008.3|1006.3|0
1703202600000|2023-12-21 23:50:00|1008.3|1006.3|1008.1|1006.1|1008.3|1006.3|1008|1006|0
1703202900000|2023-12-21 23:55:00|1008.2|1006.2|1008|1006|1008.2|1006.2|1008|1006|0
1703203200000|2023-12-22 00:00:00|1007.9|1005.9|1007.8|1005.8|1007.9|1005.9|1007.7|1005.7|0
1703203500000|2023-12-22 00:05:00|1007.9|1005.9|1008.1|1006.1|1008.1|1006.1|1007.8|1005.8|0
1703203800000|2023-12-22 00:10:00|1008.2|1006.2|1008|1006|1008.2|1006.2|1008|1006|0
1703204100000|2023-12-22 00:15:00|1007.9|1005.9|1007.8|1005.8|1007.9|1005.9|1007.6|1005.6|0
1703204400000|2023-12-22 00:20:00|1007.9|1005.9|1008|1006|1008.1|1006.1|1007.9|1005.9|0
1703204700000|2023-12-22 00:25:00|1007.9|1005.9|1007.9|1005.9|1008|1006|1007.9|1005.9|0
1703205000000|2023-12-22 00:30:00|1008|1006|1008|1006|1008|1006|1007.9|1005.9|0
1703205300000|2023-12-22 00:35:00|1007.9|1005.9|1008|1006|1008|1006|1007.9|1005.9|0
1703205600000|2023-12-22 00:40:00|1007.9|1005.9|1007.8|1005.8|1008|1006|1007.8|1005.8|0
1703205900000|2023-12-22 00:45:00|1007.9|1005.9|1007.8|1005.8|1007.9|1005.9|1007.8|1005.8|0
1703206200000|2023-12-22 00:50:00|1007.9|1005.9|1007.8|1005.8|1007.9|1005.9|1007.8|1005.8|0
1703206500000|2023-12-22 00:55:00|1007.7|1005.7|1007.7|1005.7|1007.8|1005.8|1007.7|1005.7|0
1703206800000|2023-12-22 01:00:00|1007.4|1005.4|1007.3|1005.3|1007.8|1005.8|1007.1|1005.1|72
1703207100000|2023-12-22 01:05:00|1007.2|1005.2|1006.9|1004.9|1007.4|1005.4|1006.3|1004.3|293
1703207400000|2023-12-22 01:10:00|1006.8|1004.8|1006.7|1004.7|1006.8|1004.8|1006.6|1004.6|80
1703207700000|2023-12-22 01:15:00|1006.6|1004.6|1006.8|1004.8|1006.9|1004.9|1005.6|1003.6|380
1703208000000|2023-12-22 01:20:00|1006.9|1004.9|1005.7|1003.7|1007.2|1005.2|1005.7|1003.7|28
1703208300000|2023-12-22 01:25:00|1005.6|1003.6|1005.5|1003.5|1005.7|1003.7|1005.4|1003.4|40
1703208600000|2023-12-22 01:30:00|1005.4|1003.4|1005.5|1003.5|1005.7|1003.7|1005|1003|102
1703208900000|2023-12-22 01:35:00|1005.4|1003.4|1006|1004|1006.5|1004.5|1005.4|1003.4|59
1703209200000|2023-12-22 01:40:00|1005.8|1003.8|1004.5|1002.5|1005.8|1003.8|1004.4|1002.4|269
1703209500000|2023-12-22 01:45:00|1004.4|1002.4|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|100
1703209800000|2023-12-22 01:50:00|1004.5|1002.5|1004.8|1002.8|1004.8|1002.8|1003.9|1001.9|161
1703210100000|2023-12-22 01:55:00|1005|1003|1004.5|1002.5|1005.2|1003.2|1004.5|1002.5|55
1703210400000|2023-12-22 02:00:00|1004.6|1002.6|1004.4|1002.4|1004.9|1002.9|1004.1|1002.1|43
1703210700000|2023-12-22 02:05:00|1004.1|1002.1|1004.8|1002.8|1004.8|1002.8|1004.1|1002.1|24
1703211000000|2023-12-22 02:10:00|1005|1003|1004.8|1002.8|1005|1003|1004.5|1002.5|21
1703211300000|2023-12-22 02:15:00|1005|1003|1004.7|1002.7|1005|1003|1004.5|1002.5|19
1703211600000|2023-12-22 02:20:00|1004.9|1002.9|1004.4|1002.4|1004.9|1002.9|1004.4|1002.4|6
1703211900000|2023-12-22 02:25:00|1004.8|1002.8|1004.6|1002.6|1004.9|1002.9|1004.6|1002.6|22
1703212200000|2023-12-22 02:30:00|1005|1003|1005|1003|1005.1|1003.1|1005|1003|6
1703212500000|2023-12-22 02:35:00|1004.8|1002.8|1004.6|1002.6|1004.8|1002.8|1004.4|1002.4|5
1703212800000|2023-12-22 02:40:00|1005|1003|1004.6|1002.6|1005|1003|1004.6|1002.6|3
1703213100000|2023-12-22 02:45:00|1004.5|1002.5|1004.9|1002.9|1004.9|1002.9|1004.5|1002.5|7
1703213400000|2023-12-22 02:50:00|1005.2|1003.2|1005.6|1003.6|1005.7|1003.7|1005.2|1003.2|3
1703213700000|2023-12-22 02:55:00|1006.1|1004.1|1006.3|1004.3|1006.3|1004.3|1006.1|1004.1|2
1703214000000|2023-12-22 03:00:00|1006.1|1004.1|1006.1|1004.1|1006.4|1004.4|1006.1|1004.1|19
1703214300000|2023-12-22 03:05:00|1006|1004|1007|1005|1007|1005|1006|1004|43
1703214600000|2023-12-22 03:10:00|1007.2|1005.2|1008.1|1006.1|1008.1|1006.1|1007.2|1005.2|24
1703214900000|2023-12-22 03:15:00|1008.2|1006.2|1007.7|1005.7|1008.3|1006.3|1007.7|1005.7|19
1703215200000|2023-12-22 03:20:00|1007.5|1005.5|1007.7|1005.7|1008.1|1006.1|1007.3|1005.3|78
1703215500000|2023-12-22 03:25:00|1007.8|1005.8|1007.7|1005.7|1007.9|1005.9|1007.3|1005.3|26
1703215800000|2023-12-22 03:30:00|1007.5|1005.5|1006.8|1004.8|1007.6|1005.6|1006.8|1004.8|11
1703216100000|2023-12-22 03:35:00|1006.5|1004.5|1004.9|1002.9|1006.5|1004.5|1004.8|1002.8|54
1703216400000|2023-12-22 03:40:00|1004.7|1002.7|1002.4|1000.4|1004.7|1002.7|1002.1|1000.1|333
1703216700000|2023-12-22 03:45:00|1002.3|1000.3|1002.6|1000.6|1002.6|1000.6|1002.2|1000.2|42
1703217000000|2023-12-22 03:50:00|1004.1|1002.1|1002.4|1000.4|1004.1|1002.1|1002.4|1000.4|71
1703217300000|2023-12-22 03:55:00|1002.3|1000.3|1001.3|999.3|1002.4|1000.4|1001.3|999.3|309
1703217600000|2023-12-22 04:00:00|1001.4|999.4|1001.7|999.7|1001.7|999.7|1001.4|999.4|8
1703217900000|2023-12-22 04:05:00|1002|1000|1001.8|999.8|1002|1000|1001.8|999.8|8
1703218200000|2023-12-22 04:10:00|1001.9|999.9|1001.9|999.9|1001.9|999.9|1001.9|999.9|14
1703218500000|2023-12-22 04:15:00|1001.8|999.8|1002.2|1000.2|1002.2|1000.2|1001.8|999.8|20
1703219100000|2023-12-22 04:25:00|1002.3|1000.3|1002.3|1000.3|1002.3|1000.3|1002.1|1000.1|6
1703219400000|2023-12-22 04:30:00|1002.5|1000.5|1002.5|1000.5|1002.5|1000.5|1002.5|1000.5|4
1703219700000|2023-12-22 04:35:00|1002.6|1000.6|1002.5|1000.5|1002.6|1000.6|1002.5|1000.5|4
1703220000000|2023-12-22 04:40:00|1002.6|1000.6|1002.6|1000.6|1002.6|1000.6|1002.6|1000.6|15
1703220300000|2023-12-22 04:45:00|1002.4|1000.4|1002.4|1000.4|1002.4|1000.4|1002.4|1000.4|1
1703220600000|2023-12-22 04:50:00|1002.5|1000.5|1002.5|1000.5|1002.5|1000.5|1002.5|1000.5|2
1703220900000|2023-12-22 04:55:00|1002.2|1000.2|1002.6|1000.6|1002.6|1000.6|1002.2|1000.2|28
1703221200000|2023-12-22 05:00:00|1002.3|1000.3|998.7|996.7|1002.4|1000.4|997.8|995.8|864
1703221500000|2023-12-22 05:05:00|998.6|996.6|998.4|996.4|999|997|997.7|995.7|289
1703221800000|2023-12-22 05:10:00|998.7|996.7|999.2|997.2|1000.4|998.4|998.6|996.6|274
1703222100000|2023-12-22 05:15:00|999.5|997.5|999|997|1000.6|998.6|999|997|184
1703222400000|2023-12-22 05:20:00|998.9|996.9|998.4|996.4|999.1|997.1|998.1|996.1|197
1703222700000|2023-12-22 05:25:00|998.5|996.5|999.9|997.9|999.9|997.9|998.2|996.2|177
1703223000000|2023-12-22 05:30:00|999.8|997.8|999.1|997.1|1000.1|998.1|999|997|70
1703223300000|2023-12-22 05:35:00|999|997|998.7|996.7|999|997|998.1|996.1|44
1703223600000|2023-12-22 05:40:00|998.9|996.9|998.9|996.9|998.9|996.9|998.6|996.6|38
1703223900000|2023-12-22 05:45:00|998.7|996.7|997.5|995.5|998.7|996.7|997.2|995.2|41
1703224200000|2023-12-22 05:50:00|997.9|995.9|997.9|995.9|997.9|995.9|997.9|995.9|10
1703224500000|2023-12-22 05:55:00|998.1|996.1|997.7|995.7|998.2|996.2|997.6|995.6|16
1703224800000|2023-12-22 06:00:00|997.6|995.6|997.9|995.9|998.1|996.1|997.6|995.6|6
1703225100000|2023-12-22 06:05:00|997.6|995.6|996.5|994.5|997.6|995.6|996.4|994.4|74
1703225400000|2023-12-22 06:10:00|996.4|994.4|995.4|993.4|996.4|994.4|995.4|993.4|88
1703225700000|2023-12-22 06:15:00|995.3|993.3|995.6|993.6|995.8|993.8|995.3|993.3|32
1703226000000|2023-12-22 06:20:00|995.5|993.5|995.5|993.5|995.5|993.5|995.5|993.5|11
1703226300000|2023-12-22 06:25:00|995.4|993.4|996.1|994.1|996.3|994.3|995.3|993.3|202
1703226600000|2023-12-22 06:30:00|995.9|993.9|997.2|995.2|997.4|995.4|995.8|993.8|245
1703226900000|2023-12-22 06:35:00|996.9|994.9|996|994|997.1|995.1|995.7|993.7|84
1703227200000|2023-12-22 06:40:00|996.1|994.1|996.4|994.4|996.6|994.6|996.1|994.1|28
1703227500000|2023-12-22 06:45:00|996.3|994.3|996.1|994.1|996.3|994.3|995.3|993.3|65
1703227800000|2023-12-22 06:50:00|996|994|996|994|996.1|994.1|995.8|993.8|16
1703228100000|2023-12-22 06:55:00|996.1|994.1|996.1|994.1|996.4|994.4|996|994|88
1703228400000|2023-12-22 07:00:00|996|994|996.7|994.7|996.7|994.7|995.7|993.7|118
1703228700000|2023-12-22 07:05:00|996.6|994.6|997|995|997|995|996.4|994.4|170
1703229000000|2023-12-22 07:10:00|996.6|994.6|996.7|994.7|996.7|994.7|996.1|994.1|44
1703229300000|2023-12-22 07:15:00|996.6|994.6|996.6|994.6|996.8|994.8|996.5|994.5|36
1703229600000|2023-12-22 07:20:00|996.7|994.7|996.7|994.7|996.9|994.9|996.3|994.3|59
1703229900000|2023-12-22 07:25:00|996.8|994.8|996|994|996.8|994.8|995.9|993.9|33
1703230200000|2023-12-22 07:30:00|995.9|993.9|996.1|994.1|996.4|994.4|995.8|993.8|48
1703230500000|2023-12-22 07:35:00|996.2|994.2|994.6|992.6|996.5|994.5|994.6|992.6|196
1703230800000|2023-12-22 07:40:00|994.7|992.7|994.1|992.1|994.7|992.7|993.9|991.9|107
1703231100000|2023-12-22 07:45:00|994.2|992.2|994.3|992.3|994.6|992.6|994.1|992.1|118
1703231400000|2023-12-22 07:50:00|994.4|992.4|994.9|992.9|995.1|993.1|994.4|992.4|53
1703231700000|2023-12-22 07:55:00|995|993|995.1|993.1|995.4|993.4|994.9|992.9|74
1703232000000|2023-12-22 08:00:00|995.2|993.2|996.1|994.1|996.3|994.3|995.2|993.2|760
1703232300000|2023-12-22 08:05:00|996.2|994.2|996|994|996.3|994.3|995.9|993.9|547
1703232600000|2023-12-22 08:10:00|995.9|993.9|995.9|993.9|996.2|994.2|995.8|993.8|523
1703232900000|2023-12-22 08:15:00|996|994|996.3|994.3|996.4|994.4|995.9|993.9|451
1703233200000|2023-12-22 08:20:00|996.2|994.2|996|994|996.4|994.4|995.6|993.6|160
1703233500000|2023-12-22 08:25:00|996.1|994.1|996|994|996.2|994.2|995.6|993.6|187
1703233800000|2023-12-22 08:30:00|996.1|994.1|996.6|994.6|996.7|994.7|995.8|993.8|287
1703234100000|2023-12-22 08:35:00|996.7|994.7|997|995|997|995|996.6|994.6|434
1703234400000|2023-12-22 08:40:00|997.1|995.1|997|995|997.2|995.2|996.8|994.8|270
1703234700000|2023-12-22 08:45:00|996.9|994.9|996.8|994.8|997.1|995.1|996.8|994.8|185
1703235000000|2023-12-22 08:50:00|997|995|996.6|994.6|997|995|996.6|994.6|190
1703235300000|2023-12-22 08:55:00|996.5|994.5|996.3|994.3|996.7|994.7|996.3|994.3|189
1703235600000|2023-12-22 09:00:00|996.4|994.4|996.9|994.9|997.3|995.3|996.4|994.4|328
1703235900000|2023-12-22 09:05:00|996.8|994.8|998|996|998|996|996.7|994.7|266
1703236200000|2023-12-22 09:10:00|997.9|995.9|998.1|996.1|998.3|996.3|997.9|995.9|263
1703236500000|2023-12-22 09:15:00|998.2|996.2|998.1|996.1|998.4|996.4|998|996|488
1703236800000|2023-12-22 09:20:00|998.2|996.2|998|996|998.4|996.4|997.9|995.9|186
1703237100000|2023-12-22 09:25:00|997.9|995.9|997.9|995.9|998.2|996.2|997.9|995.9|259
1703237400000|2023-12-22 09:30:00|998|996|998.3|996.3|998.5|996.5|998|996|310
1703237700000|2023-12-22 09:35:00|998.4|996.4|998.9|996.9|999|997|998.2|996.2|220
1703238000000|2023-12-22 09:40:00|998.8|996.8|998.7|996.7|999|997|998.7|996.7|358
1703238300000|2023-12-22 09:45:00|998.6|996.6|998.1|996.1|998.8|996.8|997.9|995.9|335
1703238600000|2023-12-22 09:50:00|998|996|997.1|995.1|998.1|996.1|997.1|995.1|149
1703238900000|2023-12-22 09:55:00|997.2|995.2|997.4|995.4|997.4|995.4|996.9|994.9|138
1703239200000|2023-12-22 10:00:00|997.3|995.3|997|995|997.3|995.3|997|995|36
1703239500000|2023-12-22 10:05:00|996.9|994.9|997.4|995.4|997.4|995.4|996.9|994.9|39
1703239800000|2023-12-22 10:10:00|997.5|995.5|998|996|998.1|996.1|997.5|995.5|55
1703240100000|2023-12-22 10:15:00|997.8|995.8|998|996|998.1|996.1|997.8|995.8|37
1703240400000|2023-12-22 10:20:00|998.1|996.1|997.7|995.7|998.1|996.1|997.6|995.6|140
1703240700000|2023-12-22 10:25:00|997.8|995.8|997.8|995.8|997.8|995.8|997.5|995.5|43
1703241000000|2023-12-22 10:30:00|997.7|995.7|997.9|995.9|998|996|997.7|995.7|53
1703241300000|2023-12-22 10:35:00|997.8|995.8|997.8|995.8|997.9|995.9|997.6|995.6|47
1703241600000|2023-12-22 10:40:00|997.7|995.7|998.1|996.1|998.1|996.1|997.7|995.7|33
1703241900000|2023-12-22 10:45:00|998.2|996.2|998.2|996.2|998.4|996.4|998.2|996.2|68
1703242200000|2023-12-22 10:50:00|998.1|996.1|998.8|996.8|998.8|996.8|997.9|995.9|49
1703242500000|2023-12-22 10:55:00|998.7|996.7|998.5|996.5|998.8|996.8|998.5|996.5|88
1703242800000|2023-12-22 11:00:00|998.7|996.7|998.7|996.7|998.9|996.9|998.6|996.6|49
1703243100000|2023-12-22 11:05:00|998.6|996.6|998.8|996.8|998.9|996.9|998.6|996.6|66
1703243400000|2023-12-22 11:10:00|998.7|996.7|999|997|999|997|998.6|996.6|61
1703243700000|2023-12-22 11:15:00|999.1|997.1|998.8|996.8|999.1|997.1|998.8|996.8|48
1703244000000|2023-12-22 11:20:00|998.9|996.9|999|997|999.1|997.1|998.9|996.9|55
1703244300000|2023-12-22 11:25:00|998.9|996.9|998.8|996.8|998.9|996.9|998.7|996.7|61
1703244600000|2023-12-22 11:30:00|998.9|996.9|999.3|997.3|999.3|997.3|998.9|996.9|304
1703244900000|2023-12-22 11:35:00|999.2|997.2|999.1|997.1|999.2|997.2|999|997|35
1703245200000|2023-12-22 11:40:00|999|997|999|997|999.4|997.4|999|997|39
1703245500000|2023-12-22 11:45:00|998.9|996.9|999|997|999.4|997.4|998.9|996.9|110
1703245800000|2023-12-22 11:50:00|998.9|996.9|999|997|999.1|997.1|998.9|996.9|81
1703246100000|2023-12-22 11:55:00|999.1|997.1|999.1|997.1|999.1|997.1|998.9|996.9|106
1703246400000|2023-12-22 12:00:00|999.2|997.2|999.5|997.5|999.5|997.5|999.1|997.1|185
1703246700000|2023-12-22 12:05:00|999.6|997.6|999.7|997.7|999.9|997.9|999.5|997.5|127
1703247000000|2023-12-22 12:10:00|999.6|997.6|999.6|997.6|999.8|997.8|999.6|997.6|98
1703247300000|2023-12-22 12:15:00|999.5|997.5|999.6|997.6|999.7|997.7|999.5|997.5|54
1703247600000|2023-12-22 12:20:00|999.7|997.7|999.7|997.7|999.9|997.9|999.6|997.6|63
1703247900000|2023-12-22 12:25:00|999.8|997.8|999.6|997.6|999.9|997.9|999.6|997.6|54
1703248200000|2023-12-22 12:30:00|999.7|997.7|999.4|997.4|999.7|997.7|999.4|997.4|70
1703248500000|2023-12-22 12:35:00|999.5|997.5|999.7|997.7|999.8|997.8|999.5|997.5|58
1703248800000|2023-12-22 12:40:00|999.8|997.8|999.7|997.7|999.8|997.8|999.6|997.6|125
1703249100000|2023-12-22 12:45:00|999.6|997.6|999.2|997.2|999.6|997.6|999|997|66
1703249400000|2023-12-22 12:50:00|999.1|997.1|999|997|999.2|997.2|998.8|996.8|67
1703249700000|2023-12-22 12:55:00|998.9|996.9|999|997|999|997|998.8|996.8|86
1703250000000|2023-12-22 13:00:00|999.1|997.1|999.6|997.6|999.6|997.6|999|997|197
1703250300000|2023-12-22 13:05:00|999.7|997.7|999.7|997.7|999.9|997.9|999.6|997.6|303
1703250600000|2023-12-22 13:10:00|999.6|997.6|999.8|997.8|999.8|997.8|999.4|997.4|104
1703250900000|2023-12-22 13:15:00|999.7|997.7|999.9|997.9|999.9|997.9|999.7|997.7|44
1703251200000|2023-12-22 13:20:00|1000|998|999.6|997.6|1000.1|998.1|999.6|997.6|69
1703251500000|2023-12-22 13:25:00|999.7|997.7|999.7|997.7|1000|998|999.6|997.6|99
1703251800000|2023-12-22 13:30:00|999.1|997.1|999|997|999.7|997.7|997.7|995.7|577
1703252100000|2023-12-22 13:35:00|999.1|997.1|999.9|997.9|1000.6|998.6|999.1|997.1|323
1703252400000|2023-12-22 13:40:00|1000|998|1000.5|998.5|1000.7|998.7|1000|998|120
1703252700000|2023-12-22 13:45:00|1000.4|998.4|1000.3|998.3|1000.6|998.6|1000.3|998.3|152
1703253000000|2023-12-22 13:50:00|1000|998|1001.2|999.2|1001.2|999.2|1000|998|217
1703253300000|2023-12-22 13:55:00|1001.1|999.1|1001.2|999.2|1001.2|999.2|1000.9|998.9|80
1703253600000|2023-12-22 14:00:00|1001.1|999.1|1001.2|999.2|1001.3|999.3|1000.9|998.9|93
1703253900000|2023-12-22 14:05:00|1001.3|999.3|1000.9|998.9|1001.5|999.5|1000.9|998.9|164
1703254200000|2023-12-22 14:10:00|1000.8|998.8|1000.8|998.8|1001|999|1000.6|998.6|202
1703254500000|2023-12-22 14:15:00|1000.7|998.7|1000.9|998.9|1000.9|998.9|1000.5|998.5|286
1703254800000|2023-12-22 14:20:00|1000.8|998.8|1000.6|998.6|1000.8|998.8|1000.3|998.3|207
1703255100000|2023-12-22 14:25:00|1000.7|998.7|1001|999|1001.2|999.2|1000.7|998.7|296
1703255400000|2023-12-22 14:30:00|1000.2|999.7|1001.1|1000.6|1001.4|1000.9|999.2|998.7|2693
1703255700000|2023-12-22 14:35:00|1001|1000.5|1002.3|1001.8|1002.5|1002|1000.9|1000.4|1052
1703256000000|2023-12-22 14:40:00|1002.4|1001.9|1003|1002.5|1003.5|1003|1002.1|1001.6|1536
1703256300000|2023-12-22 14:45:00|1003.1|1002.6|1002.5|1002|1003.1|1002.6|1001.8|1001.3|1372
1703256600000|2023-12-22 14:50:00|1002.4|1001.9|1002|1001.5|1002.8|1002.3|1002|1001.5|869
1703256900000|2023-12-22 14:55:00|1002.1|1001.6|1002|1001.5|1002.5|1002|1001.9|1001.4|625
1703257200000|2023-12-22 15:00:00|1002.1|1001.6|1003|1002.5|1003.2|1002.7|1001.8|1001.3|801
1703257500000|2023-12-22 15:05:00|1003.1|1002.6|1002.5|1002|1003.5|1003|1002.4|1001.9|831
1703257800000|2023-12-22 15:10:00|1002.4|1001.9|1004.2|1003.7|1004.2|1003.7|1002.3|1001.8|1017
1703258100000|2023-12-22 15:15:00|1004.1|1003.6|1003.5|1003|1004.1|1003.6|1003|1002.5|771
1703258400000|2023-12-22 15:20:00|1003.4|1002.9|1002.7|1002.2|1003.6|1003.1|1002.5|1002|684
1703258700000|2023-12-22 15:25:00|1002.6|1002.1|1002.5|1002|1002.6|1002.1|1002.1|1001.6|584
1703259000000|2023-12-22 15:30:00|1002.6|1002.1|1002.5|1002|1002.7|1002.2|1002.3|1001.8|504
1703259300000|2023-12-22 15:35:00|1002.4|1001.9|1002|1001.5|1002.7|1002.2|1001.7|1001.2|728
1703259600000|2023-12-22 15:40:00|1002.1|1001.6|1002.5|1002|1002.5|1002|1002|1001.5|495
1703259900000|2023-12-22 15:45:00|1002.4|1001.9|1002|1001.5|1002.4|1001.9|1001.8|1001.3|415
1703260200000|2023-12-22 15:50:00|1001.9|1001.4|1001.7|1001.2|1002.1|1001.6|1001.6|1001.1|309
1703260500000|2023-12-22 15:55:00|1001.6|1001.1|1000.9|1000.4|1001.6|1001.1|1000.5|1000|687
1703260800000|2023-12-22 16:00:00|1000.8|1000.3|1000.9|1000.4|1001.3|1000.8|1000.2|999.7|1184
1703261100000|2023-12-22 16:05:00|1000.8|1000.3|1001.3|1000.8|1001.3|1000.8|1000.4|999.9|488
1703261400000|2023-12-22 16:10:00|1001.4|1000.9|1002.5|1002|1002.5|1002|1001.4|1000.9|1083
1703261700000|2023-12-22 16:15:00|1002.6|1002.1|1003|1002.5|1003.1|1002.6|1002.4|1001.9|585
1703262000000|2023-12-22 16:20:00|1002.9|1002.4|1003|1002.5|1003.3|1002.8|1002.4|1001.9|949
1703262300000|2023-12-22 16:25:00|1002.9|1002.4|1003.4|1002.9|1003.8|1003.3|1002.8|1002.3|1141
1703262600000|2023-12-22 16:30:00|1003.5|1003|1003.7|1003.2|1004|1003.5|1003.5|1003|481
1703262900000|2023-12-22 16:35:00|1003.6|1003.1|1003.4|1002.9|1003.7|1003.2|1003.1|1002.6|317
1703263200000|2023-12-22 16:40:00|1003.3|1002.8|1003.2|1002.7|1003.3|1002.8|1003|1002.5|512
1703263500000|2023-12-22 16:45:00|1003.1|1002.6|1001.5|1001|1003.1|1002.6|1001.4|1000.9|1801
1703263800000|2023-12-22 16:50:00|1001.6|1001.1|1002.3|1001.8|1002.5|1002|1001.6|1001.1|254
1703264100000|2023-12-22 16:55:00|1002.4|1001.9|1002.6|1002.1|1002.8|1002.3|1002.3|1001.8|807
1703264400000|2023-12-22 17:00:00|1002.5|1002|1002.2|1001.7|1002.9|1002.4|1002.2|1001.7|137
1703264700000|2023-12-22 17:05:00|1002.1|1001.6|1001.8|1001.3|1002.7|1002.2|1001.6|1001.1|265
1703265000000|2023-12-22 17:10:00|1001.7|1001.2|1001.8|1001.3|1001.9|1001.4|1001.4|1000.9|310
1703265300000|2023-12-22 17:15:00|1001.9|1001.4|1002.7|1002.2|1002.7|1002.2|1001.8|1001.3|183
1703265600000|2023-12-22 17:20:00|1002.6|1002.1|1002.8|1002.3|1002.8|1002.3|1002.5|1002|198
1703265900000|2023-12-22 17:25:00|1002.7|1002.2|1003.1|1002.6|1003.3|1002.8|1002.6|1002.1|319
1703266200000|2023-12-22 17:30:00|1003|1002.5|1003|1002.5|1003.1|1002.6|1002.9|1002.4|167
1703266500000|2023-12-22 17:35:00|1003.1|1002.6|1003.9|1003.4|1004.1|1003.6|1003.1|1002.6|749
1703266800000|2023-12-22 17:40:00|1003.8|1003.3|1004.3|1003.8|1004.4|1003.9|1003.8|1003.3|572
1703267100000|2023-12-22 17:45:00|1004.4|1003.9|1004.5|1004|1004.9|1004.4|1004.3|1003.8|437
1703267400000|2023-12-22 17:50:00|1004.4|1003.9|1004.5|1004|1004.7|1004.2|1004.2|1003.7|247
1703267700000|2023-12-22 17:55:00|1004.4|1003.9|1004.6|1004.1|1004.6|1004.1|1004|1003.5|204
1703268000000|2023-12-22 18:00:00|1004.5|1004|1004.1|1003.6|1004.5|1004|1004|1003.5|379
1703268300000|2023-12-22 18:05:00|1004.2|1003.7|1003.9|1003.4|1004.2|1003.7|1003.9|1003.4|141
1703268600000|2023-12-22 18:10:00|1003.8|1003.3|1004.1|1003.6|1004.2|1003.7|1003.8|1003.3|334
1703268900000|2023-12-22 18:15:00|1004|1003.5|1003.8|1003.3|1004.2|1003.7|1003.6|1003.1|206
1703269200000|2023-12-22 18:20:00|1003.7|1003.2|1004.1|1003.6|1004.1|1003.6|1003.7|1003.2|210
1703269500000|2023-12-22 18:25:00|1004|1003.5|1004.2|1003.7|1004.4|1003.9|1003.9|1003.4|230
1703269800000|2023-12-22 18:30:00|1004.3|1003.8|1003.9|1003.4|1004.5|1004|1003.8|1003.3|145
1703270100000|2023-12-22 18:35:00|1003.8|1003.3|1004|1003.5|1004.2|1003.7|1003.8|1003.3|126
1703270400000|2023-12-22 18:40:00|1004.1|1003.6|1004|1003.5|1004.1|1003.6|1003.7|1003.2|148
1703270700000|2023-12-22 18:45:00|1003.9|1003.4|1003.8|1003.3|1003.9|1003.4|1003.7|1003.2|106
1703271000000|2023-12-22 18:50:00|1003.9|1003.4|1003.8|1003.3|1004|1003.5|1003.7|1003.2|540
1703271300000|2023-12-22 18:55:00|1003.7|1003.2|1003.5|1003|1003.9|1003.4|1003.4|1002.9|195
1703271600000|2023-12-22 19:00:00|1003.4|1002.9|1002.4|1001.9|1003.4|1002.9|1002.4|1001.9|348
1703271900000|2023-12-22 19:05:00|1002.3|1001.8|1001.8|1001.3|1002.3|1001.8|1001|1000.5|657
1703272200000|2023-12-22 19:10:00|1001.7|1001.2|1001.9|1001.4|1001.9|1001.4|1001.5|1001|101
1703272500000|2023-12-22 19:15:00|1001.8|1001.3|1001.4|1000.9|1001.9|1001.4|1001|1000.5|213
1703272800000|2023-12-22 19:20:00|1001.5|1001|1000.8|1000.3|1001.8|1001.3|1000.6|1000.1|241
1703273100000|2023-12-22 19:25:00|1000.9|1000.4|1000.5|1000|1001|1000.5|1000.4|999.9|162
1703273400000|2023-12-22 19:30:00|1000.6|1000.1|1000.5|1000|1001|1000.5|1000.1|999.6|533
1703273700000|2023-12-22 19:35:00|1000.6|1000.1|1001.2|1000.7|1001.6|1001.1|1000.6|1000.1|187
1703274000000|2023-12-22 19:40:00|1001.3|1000.8|1002|1001.5|1002|1001.5|1001.3|1000.8|163
1703274300000|2023-12-22 19:45:00|1002.1|1001.6|1002|1001.5|1002.5|1002|1001.9|1001.4|181
1703274600000|2023-12-22 19:50:00|1002.1|1001.6|1002.4|1001.9|1002.5|1002|1002.1|1001.6|177
1703274900000|2023-12-22 19:55:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.4|1001.9|160
1703275200000|2023-12-22 20:00:00|1003.1|1002.6|1003.1|1002.6|1003.1|1002.6|1002.5|1002|335
1703275500000|2023-12-22 20:05:00|1003|1002.5|1002.5|1002|1003.1|1002.6|1002.5|1002|272
1703275800000|2023-12-22 20:10:00|1002.6|1002.1|1003|1002.5|1003|1002.5|1002.4|1001.9|260
1703276100000|2023-12-22 20:15:00|1002.9|1002.4|1002.9|1002.4|1003.2|1002.7|1002.7|1002.2|201
1703276400000|2023-12-22 20:20:00|1002.8|1002.3|1002.8|1002.3|1002.9|1002.4|1002.5|1002|159
1703276700000|2023-12-22 20:25:00|1002.7|1002.2|1002.9|1002.4|1003.1|1002.6|1002.6|1002.1|283
1703277000000|2023-12-22 20:30:00|1002.8|1002.3|1002.2|1001.7|1002.8|1002.3|1002.1|1001.6|287
1703277300000|2023-12-22 20:35:00|1002.1|1001.6|1002|1001.5|1002.5|1002|1002|1001.5|165
1703277600000|2023-12-22 20:40:00|1001.9|1001.4|1002.6|1002.1|1002.6|1002.1|1001.8|1001.3|773
1703277900000|2023-12-22 20:45:00|1002.7|1002.2|1002.5|1002|1002.8|1002.3|1002.5|1002|967
1703278200000|2023-12-22 20:50:00|1002.6|1002.1|1003.1|1002.6|1003.3|1002.8|1002.6|1002.1|1599
1703278500000|2023-12-22 20:55:00|1003|1002.5|1003.2|1002.7|1003.3|1002.8|1002.8|1002.3|5345
1703278800000|2023-12-22 21:00:00|1004|1002|1003.9|1001.9|1004.2|1002.2|1003.7|1001.7|874
1703279100000|2023-12-22 21:05:00|1003.8|1001.8|1003.5|1001.5|1003.8|1001.8|1003.5|1001.5|110
1703279400000|2023-12-22 21:10:00|1003.6|1001.6|1002.8|1000.8|1003.7|1001.7|1002.8|1000.8|129
1703279700000|2023-12-22 21:15:00|1003|1001|1002.8|1000.8|1003|1001|1002.8|1000.8|44
1703280000000|2023-12-22 21:20:00|1002.7|1000.7|1002.8|1000.8|1002.8|1000.8|1002.7|1000.7|68
1703280300000|2023-12-22 21:25:00|1002.9|1000.9|1002.9|1000.9|1003|1001|1002.9|1000.9|12
1703280600000|2023-12-22 21:30:00|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|3
1703280900000|2023-12-22 21:35:00|1002.7|1000.7|1002.9|1000.9|1002.9|1000.9|1002.7|1000.7|14
1703281200000|2023-12-22 21:40:00|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|1002.8|1000.8|2
1703281500000|2023-12-22 21:45:00|1002.5|1000.5|1003.6|1001.6|1003.8|1001.8|1002.5|1000.5|57
1703281800000|2023-12-22 21:50:00|1003.7|1001.7|1004|1002|1004.1|1002.1|1003.2|1001.2|32
1703282100000|2023-12-22 21:55:00|1003.9|1001.9|1004|1002|1004.2|1002.2|1003.9|1001.9|39
1703545500000|2023-12-25 23:05:00|1005.7|1003.7|1005.7|1003.7|1005.8|1003.8|1005.4|1003.4|0
1703545800000|2023-12-25 23:10:00|1005.6|1003.6|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|0
1703546100000|2023-12-25 23:15:00|1005.9|1003.9|1005.8|1003.8|1005.9|1003.9|1005.7|1003.7|0
1703546400000|2023-12-25 23:20:00|1005.9|1003.9|1006.2|1004.2|1006.2|1004.2|1005.8|1003.8|0
1703546700000|2023-12-25 23:25:00|1006.3|1004.3|1006.4|1004.4|1006.4|1004.4|1006.2|1004.2|0
1703547000000|2023-12-25 23:30:00|1006.3|1004.3|1006.5|1004.5|1006.5|1004.5|1006.3|1004.3|0
1703547300000|2023-12-25 23:35:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|0
1703547600000|2023-12-25 23:40:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|0
1703547900000|2023-12-25 23:45:00|1006.6|1004.6|1006.2|1004.2|1006.6|1004.6|1006.1|1004.1|0
1703548200000|2023-12-25 23:50:00|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.1|1004.1|0
1703548500000|2023-12-25 23:55:00|1006.4|1004.4|1006.3|1004.3|1006.4|1004.4|1006.3|1004.3|0
1703548800000|2023-12-26 00:00:00|1006.2|1004.2|1005.8|1003.8|1006.2|1004.2|1005.8|1003.8|0
1703549100000|2023-12-26 00:05:00|1005.7|1003.7|1005.9|1003.9|1005.9|1003.9|1005.6|1003.6|0
1703549400000|2023-12-26 00:10:00|1006|1004|1005.8|1003.8|1006.1|1004.1|1005.8|1003.8|0
1703549700000|2023-12-26 00:15:00|1005.9|1003.9|1005.9|1003.9|1006|1004|1005.8|1003.8|0
1703550000000|2023-12-26 00:20:00|1006|1004|1005.9|1003.9|1006.1|1004.1|1005.9|1003.9|0
1703550300000|2023-12-26 00:25:00|1006|1004|1006.2|1004.2|1006.2|1004.2|1006|1004|0
1703550600000|2023-12-26 00:30:00|1006.3|1004.3|1006.1|1004.1|1006.3|1004.3|1006|1004|0
1703550900000|2023-12-26 00:35:00|1006|1004|1005.9|1003.9|1006.1|1004.1|1005.9|1003.9|0
1703551200000|2023-12-26 00:40:00|1005.8|1003.8|1005.6|1003.6|1005.9|1003.9|1005.5|1003.5|0
1703551500000|2023-12-26 00:45:00|1005.7|1003.7|1005.7|1003.7|1005.8|1003.8|1005.6|1003.6|0
1703551800000|2023-12-26 00:50:00|1005.8|1003.8|1005.9|1003.9|1005.9|1003.9|1005.7|1003.7|0
1703552100000|2023-12-26 00:55:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|0
1703552400000|2023-12-26 01:00:00|1004.9|1002.9|1004.7|1002.7|1005.6|1003.6|1004.6|1002.6|198
1703552700000|2023-12-26 01:05:00|1004.6|1002.6|1004.7|1002.7|1004.7|1002.7|1004.5|1002.5|29
1703553000000|2023-12-26 01:10:00|1004.6|1002.6|1005|1003|1005|1003|1004.6|1002.6|24
1703553300000|2023-12-26 01:15:00|1005.1|1003.1|1005.4|1003.4|1005.4|1003.4|1005.1|1003.1|15
1703553600000|2023-12-26 01:20:00|1005.2|1003.2|1005.2|1003.2|1005.3|1003.3|1004.8|1002.8|11
1703553900000|2023-12-26 01:25:00|1005|1003|1004.9|1002.9|1005.1|1003.1|1004.9|1002.9|7
1703554200000|2023-12-26 01:30:00|1005|1003|1004.9|1002.9|1005|1003|1003.8|1001.8|60
1703554500000|2023-12-26 01:35:00|1004.8|1002.8|1004.6|1002.6|1004.8|1002.8|1004.6|1002.6|4
1703554800000|2023-12-26 01:40:00|1004.3|1002.3|1003.9|1001.9|1004.3|1002.3|1003.9|1001.9|14
1703555100000|2023-12-26 01:45:00|||||||||2
1703556300000|2023-12-26 02:05:00|1004.3|1002.3|1004.3|1002.3|1004.3|1002.3|1004.3|1002.3|2
1703556600000|2023-12-26 02:10:00|1004.2|1002.2|1004|1002|1004.2|1002.2|1004|1002|8
1703556900000|2023-12-26 02:15:00|||||||||1
1703557200000|2023-12-26 02:20:00|1003.9|1001.9|1004|1002|1004|1002|1003.9|1001.9|4
1703557500000|2023-12-26 02:25:00|1004.1|1002.1|1004.1|1002.1|1004.1|1002.1|1004.1|1002.1|43
1703557800000|2023-12-26 02:30:00|1004.2|1002.2|1004.3|1002.3|1004.3|1002.3|1004.2|1002.2|4
1703558100000|2023-12-26 02:35:00|||||||||1
1703559000000|2023-12-26 02:50:00|||||||||3
1703559300000|2023-12-26 02:55:00|1004|1002|1004.1|1002.1|1004.1|1002.1|1003.9|1001.9|27
1703559600000|2023-12-26 03:00:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1
1703559900000|2023-12-26 03:05:00|1004.4|1002.4|1004.5|1002.5|1004.5|1002.5|1004.4|1002.4|4
1703560200000|2023-12-26 03:10:00|1004.3|1002.3|1004.6|1002.6|1004.6|1002.6|1004.3|1002.3|2
1703560800000|2023-12-26 03:20:00|1005.2|1003.2|1005.2|1003.2|1005.5|1003.5|1005.2|1003.2|45
1703561100000|2023-12-26 03:25:00|1005.1|1003.1|1005.2|1003.2|1005.3|1003.3|1005.1|1003.1|17
1703561400000|2023-12-26 03:30:00|1005.3|1003.3|1005.6|1003.6|1005.7|1003.7|1005.3|1003.3|16
1703561700000|2023-12-26 03:35:00|1005.8|1003.8|1006|1004|1006|1004|1005.7|1003.7|14
1703562000000|2023-12-26 03:40:00|1005.9|1003.9|1005.2|1003.2|1005.9|1003.9|1005.1|1003.1|39
1703562300000|2023-12-26 03:45:00|1005|1003|1005|1003|1005.1|1003.1|1005|1003|16
1703562600000|2023-12-26 03:50:00|1005.1|1003.1|1005.1|1003.1|1005.1|1003.1|1005.1|1003.1|1
1703563200000|2023-12-26 04:00:00|1004.9|1002.9|1004.7|1002.7|1004.9|1002.9|1004.7|1002.7|9
1703564400000|2023-12-26 04:20:00|||||||||1
1703564700000|2023-12-26 04:25:00|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.6|1002.6|9
1703565000000|2023-12-26 04:30:00|1004.7|1002.7|1004.6|1002.6|1004.7|1002.7|1004.5|1002.5|15
1703565300000|2023-12-26 04:35:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1
1703565600000|2023-12-26 04:40:00|1004.4|1002.4|1004.4|1002.4|1004.4|1002.4|1004.4|1002.4|2
1703565900000|2023-12-26 04:45:00|1004.6|1002.6|1004.7|1002.7|1004.7|1002.7|1004.6|1002.6|11
1703566200000|2023-12-26 04:50:00|1005.1|1003.1|1005.1|1003.1|1005.2|1003.2|1005.1|1003.1|5
1703566500000|2023-12-26 04:55:00|1005|1003|1005.1|1003.1|1005.1|1003.1|1005|1003|8
1703566800000|2023-12-26 05:00:00|1005|1003|1005|1003|1005|1003|1005|1003|13
1703567100000|2023-12-26 05:05:00|1005.1|1003.1|1005.2|1003.2|1005.2|1003.2|1005.1|1003.1|4
1703567400000|2023-12-26 05:10:00|1005.1|1003.1|1005|1003|1005.1|1003.1|1004.9|1002.9|17
1703568000000|2023-12-26 05:20:00|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|4
1703568600000|2023-12-26 05:30:00|1005.1|1003.1|1005.2|1003.2|1005.2|1003.2|1005.1|1003.1|4
1703568900000|2023-12-26 05:35:00|1005|1003|1005|1003|1005.1|1003.1|1005|1003|4
1703569200000|2023-12-26 05:40:00|1005.1|1003.1|1005|1003|1005.1|1003.1|1005|1003|16
1703569500000|2023-12-26 05:45:00|1005.1|1003.1|1005|1003|1005.1|1003.1|1005|1003|29
1703569800000|2023-12-26 05:50:00|1005.1|1003.1|1004.9|1002.9|1005.1|1003.1|1004.9|1002.9|12
1703570100000|2023-12-26 05:55:00|1005|1003|1005.3|1003.3|1005.4|1003.4|1005|1003|38
1703570400000|2023-12-26 06:00:00|1005.1|1003.1|1005.1|1003.1|1005.2|1003.2|1005.1|1003.1|11
1703570700000|2023-12-26 06:05:00|1005|1003|1004.9|1002.9|1005|1003|1004.9|1002.9|8
1703571000000|2023-12-26 06:10:00|1005|1003|1005.2|1003.2|1005.2|1003.2|1005|1003|21
1703571300000|2023-12-26 06:15:00|||||||||5
1703571600000|2023-12-26 06:20:00|1005.3|1003.3|1005.4|1003.4|1005.7|1003.7|1005.3|1003.3|45
1703571900000|2023-12-26 06:25:00|1005.5|1003.5|1005.6|1003.6|1005.6|1003.6|1005.5|1003.5|3
1703572200000|2023-12-26 06:30:00|1005.4|1003.4|1005.5|1003.5|1005.5|1003.5|1005.4|1003.4|2
1703572500000|2023-12-26 06:35:00|1005.6|1003.6|1005.6|1003.6|1005.6|1003.6|1005.6|1003.6|3
1703572800000|2023-12-26 06:40:00|1005.5|1003.5|1005.5|1003.5|1005.5|1003.5|1005.5|1003.5|1
1703573100000|2023-12-26 06:45:00|1005.7|1003.7|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|14
1703573400000|2023-12-26 06:50:00|1006|1004|1005.9|1003.9|1006|1004|1005.9|1003.9|9
1703573700000|2023-12-26 06:55:00|1005.7|1003.7|1005.8|1003.8|1005.8|1003.8|1005.7|1003.7|7
1703574000000|2023-12-26 07:00:00|1005.7|1003.7|1005.8|1003.8|1005.9|1003.9|1005.6|1003.6|23
1703574300000|2023-12-26 07:05:00|1005.9|1003.9|1006|1004|1006|1004|1005.8|1003.8|26
1703574600000|2023-12-26 07:10:00|1005.8|1003.8|1005.8|1003.8|1005.9|1003.9|1005.8|1003.8|9
1703574900000|2023-12-26 07:15:00|1005.7|1003.7|1005.8|1003.8|1005.8|1003.8|1005.7|1003.7|10
1703575200000|2023-12-26 07:20:00|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|7
1703575500000|2023-12-26 07:25:00|1005.6|1003.6|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|22
1703575800000|2023-12-26 07:30:00|1005.7|1003.7|1005.8|1003.8|1005.9|1003.9|1005.7|1003.7|16
1703576100000|2023-12-26 07:35:00|1005.9|1003.9|1006.2|1004.2|1006.2|1004.2|1005.9|1003.9|20
1703576400000|2023-12-26 07:40:00|1006.1|1004.1|1006.1|1004.1|1006.3|1004.3|1006|1004|16
1703576700000|2023-12-26 07:45:00|1006.2|1004.2|1006|1004|1006.3|1004.3|1006|1004|8
1703577000000|2023-12-26 07:50:00|1006.1|1004.1|1006.1|1004.1|1006.2|1004.2|1006|1004|18
1703577300000|2023-12-26 07:55:00|1006.2|1004.2|1006.2|1004.2|1006.2|1004.2|1006|1004|35
1703577600000|2023-12-26 08:00:00|1006.4|1004.4|1006.6|1004.6|1007|1005|1006.4|1004.4|359
1703577900000|2023-12-26 08:05:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|75
1703578200000|2023-12-26 08:10:00|1006.6|1004.6|1007.3|1005.3|1007.6|1005.6|1006.6|1004.6|147
1703578500000|2023-12-26 08:15:00|1007.2|1005.2|1006.9|1004.9|1007.4|1005.4|1006.9|1004.9|81
1703578800000|2023-12-26 08:20:00|1006.8|1004.8|1007|1005|1007.1|1005.1|1006.8|1004.8|14
1703579100000|2023-12-26 08:25:00|1006.9|1004.9|1007.1|1005.1|1007.1|1005.1|1006.9|1004.9|20
1703579400000|2023-12-26 08:30:00|1007|1005|1006.9|1004.9|1007|1005|1006.8|1004.8|21
1703579700000|2023-12-26 08:35:00|1007|1005|1006.9|1004.9|1007|1005|1006.9|1004.9|17
1703580000000|2023-12-26 08:40:00|1006.8|1004.8|1006.4|1004.4|1006.8|1004.8|1006.4|1004.4|60
1703580300000|2023-12-26 08:45:00|||||||||16
1703580600000|2023-12-26 08:50:00|1006.5|1004.5|1006.4|1004.4|1006.5|1004.5|1006.4|1004.4|19
1703580900000|2023-12-26 08:55:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.3|1004.3|4
1703581200000|2023-12-26 09:00:00|1006.4|1004.4|1006.2|1004.2|1006.4|1004.4|1006.1|1004.1|57
1703581500000|2023-12-26 09:05:00|1006.1|1004.1|1006.6|1004.6|1006.6|1004.6|1006.1|1004.1|20
1703581800000|2023-12-26 09:10:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.6|1004.6|6
1703582400000|2023-12-26 09:20:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|3
1703583000000|2023-12-26 09:30:00|1007.5|1005.5|1007.9|1005.9|1007.9|1005.9|1007.5|1005.5|21
1703583300000|2023-12-26 09:35:00|1007.8|1005.8|1007.4|1005.4|1007.8|1005.8|1007.4|1005.4|42
1703583600000|2023-12-26 09:40:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|5
1703583900000|2023-12-26 09:45:00|1007.2|1005.2|1007.3|1005.3|1007.3|1005.3|1007.2|1005.2|3
1703584200000|2023-12-26 09:50:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.3|1005.3|6
1703584500000|2023-12-26 09:55:00|1007.7|1005.7|1007.8|1005.8|1008.1|1006.1|1007.7|1005.7|42
1703584800000|2023-12-26 10:00:00|1007.9|1005.9|1007.9|1005.9|1007.9|1005.9|1007.9|1005.9|2
1703585100000|2023-12-26 10:05:00|1007.8|1005.8|1007.4|1005.4|1007.8|1005.8|1007.3|1005.3|48
1703585400000|2023-12-26 10:10:00|1007.6|1005.6|1007.5|1005.5|1007.6|1005.6|1007.5|1005.5|3
1703585700000|2023-12-26 10:15:00|1007.6|1005.6|1007.5|1005.5|1007.6|1005.6|1007.5|1005.5|6
1703586000000|2023-12-26 10:20:00|1007.4|1005.4|1007.2|1005.2|1007.4|1005.4|1007.2|1005.2|6
1703586300000|2023-12-26 10:25:00|1007.1|1005.1|1007.1|1005.1|1007.1|1005.1|1007.1|1005.1|4
1703586600000|2023-12-26 10:30:00|1007.2|1005.2|1007.1|1005.1|1007.2|1005.2|1007.1|1005.1|3
1703586900000|2023-12-26 10:35:00|1007.2|1005.2|1007.9|1005.9|1007.9|1005.9|1007.1|1005.1|52
1703587200000|2023-12-26 10:40:00|1007.8|1005.8|1008.2|1006.2|1008.2|1006.2|1007.8|1005.8|94
1703587500000|2023-12-26 10:45:00|1008|1006|1007.9|1005.9|1008.2|1006.2|1007.9|1005.9|21
1703587800000|2023-12-26 10:50:00|1007.8|1005.8|1007.6|1005.6|1007.8|1005.8|1007.6|1005.6|16
1703588100000|2023-12-26 10:55:00|1007.5|1005.5|1007.7|1005.7|1007.7|1005.7|1007.5|1005.5|5
1703588400000|2023-12-26 11:00:00|1007.6|1005.6|1007.6|1005.6|1007.6|1005.6|1007.6|1005.6|3
1703588700000|2023-12-26 11:05:00|1007.5|1005.5|1007.3|1005.3|1007.7|1005.7|1007.2|1005.2|16
1703589000000|2023-12-26 11:10:00|1007.5|1005.5|1007.6|1005.6|1007.6|1005.6|1007.4|1005.4|10
1703589300000|2023-12-26 11:15:00|1007.7|1005.7|1007.8|1005.8|1007.8|1005.8|1007.7|1005.7|8
1703589600000|2023-12-26 11:20:00|1007.9|1005.9|1008.1|1006.1|1008.1|1006.1|1007.9|1005.9|19
1703589900000|2023-12-26 11:25:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1008.1|1006.1|21
1703590200000|2023-12-26 11:30:00|1008.3|1006.3|1008.4|1006.4|1008.5|1006.5|1008.2|1006.2|19
1703590500000|2023-12-26 11:35:00|1008.5|1006.5|1008.8|1006.8|1008.9|1006.9|1008.3|1006.3|35
1703590800000|2023-12-26 11:40:00|1008.9|1006.9|1008.9|1006.9|1009.1|1007.1|1008.9|1006.9|27
1703591100000|2023-12-26 11:45:00|1008.8|1006.8|1008.7|1006.7|1008.8|1006.8|1008.7|1006.7|34
1703591400000|2023-12-26 11:50:00|1008.6|1006.6|1008.5|1006.5|1008.7|1006.7|1008.4|1006.4|28
1703591700000|2023-12-26 11:55:00|1008.6|1006.6|1008.5|1006.5|1008.6|1006.6|1008.4|1006.4|12
1703592000000|2023-12-26 12:00:00|1008.4|1006.4|1009.1|1007.1|1009.1|1007.1|1008.3|1006.3|32
1703592300000|2023-12-26 12:05:00|1009.2|1007.2|1009.6|1007.6|1010|1008|1009.2|1007.2|45
1703592600000|2023-12-26 12:10:00|1009.5|1007.5|1008.8|1006.8|1009.6|1007.6|1008.8|1006.8|65
1703592900000|2023-12-26 12:15:00|1009.1|1007.1|1009|1007|1009.1|1007.1|1008.9|1006.9|23
1703593200000|2023-12-26 12:20:00|1009.1|1007.1|1009.2|1007.2|1009.2|1007.2|1009|1007|14
1703593500000|2023-12-26 12:25:00|1009.3|1007.3|1009.3|1007.3|1009.3|1007.3|1009.2|1007.2|14
1703593800000|2023-12-26 12:30:00|1009.2|1007.2|1009.3|1007.3|1009.3|1007.3|1009.2|1007.2|9
1703594100000|2023-12-26 12:35:00|1009.4|1007.4|1009.3|1007.3|1009.4|1007.4|1009.1|1007.1|45
1703594400000|2023-12-26 12:40:00|1009.4|1007.4|1009.6|1007.6|1009.8|1007.8|1009.4|1007.4|83
1703594700000|2023-12-26 12:45:00|1009.7|1007.7|1009.8|1007.8|1009.9|1007.9|1009.7|1007.7|49
1703595000000|2023-12-26 12:50:00|1009.9|1007.9|1010.1|1008.1|1010.1|1008.1|1009.9|1007.9|29
1703595300000|2023-12-26 12:55:00|1009.9|1007.9|1010.4|1008.4|1010.5|1008.5|1009.9|1007.9|147
1703595600000|2023-12-26 13:00:00|1010.3|1008.3|1010|1008|1010.4|1008.4|1010|1008|141
1703595900000|2023-12-26 13:05:00|1010.1|1008.1|1010.6|1008.6|1010.7|1008.7|1010.1|1008.1|242
1703596200000|2023-12-26 13:10:00|1010.5|1008.5|1010.6|1008.6|1010.8|1008.8|1010.5|1008.5|251
1703596500000|2023-12-26 13:15:00|1010.7|1008.7|1011.3|1009.3|1011.3|1009.3|1010.6|1008.6|175
1703596800000|2023-12-26 13:20:00|1011.4|1009.4|1012.1|1010.1|1012.1|1010.1|1011.4|1009.4|234
1703597100000|2023-12-26 13:25:00|1012.2|1010.2|1011.6|1009.6|1012.4|1010.4|1011.6|1009.6|161
1703597400000|2023-12-26 13:30:00|1011.7|1009.7|1011.9|1009.9|1012.2|1010.2|1011.6|1009.6|103
1703597700000|2023-12-26 13:35:00|1011.8|1009.8|1011.5|1009.5|1012|1010|1011.5|1009.5|53
1703598000000|2023-12-26 13:40:00|1011.6|1009.6|1011.1|1009.1|1011.6|1009.6|1010.9|1008.9|139
1703598300000|2023-12-26 13:45:00|1011.2|1009.2|1011.2|1009.2|1011.3|1009.3|1011|1009|34
1703598600000|2023-12-26 13:50:00|1011.1|1009.1|1011.5|1009.5|1011.5|1009.5|1011.1|1009.1|64
1703598900000|2023-12-26 13:55:00|1011.6|1009.6|1011.6|1009.6|1011.8|1009.8|1011.5|1009.5|36
1703599200000|2023-12-26 14:00:00|1011.8|1009.8|1011.6|1009.6|1011.8|1009.8|1011.5|1009.5|56
1703599500000|2023-12-26 14:05:00|1011.5|1009.5|1011.9|1009.9|1011.9|1009.9|1011.5|1009.5|64
1703599800000|2023-12-26 14:10:00|1012|1010|1012.1|1010.1|1012.2|1010.2|1012|1010|105
1703600100000|2023-12-26 14:15:00|1012|1010|1012.1|1010.1|1012.1|1010.1|1011.9|1009.9|103
1703600400000|2023-12-26 14:20:00|1012|1010|1012.1|1010.1|1012.6|1010.6|1012|1010|182
1703600700000|2023-12-26 14:25:00|1012.2|1010.2|1012.1|1010.1|1012.6|1010.6|1012.1|1010.1|231
1703601000000|2023-12-26 14:30:00|1011.3|1010.8|1011.5|1011|1012|1011.5|1008.5|1008|2708
1703601300000|2023-12-26 14:35:00|1011.4|1010.9|1011.8|1011.3|1012.1|1011.6|1010.8|1010.3|953
1703601600000|2023-12-26 14:40:00|1011.7|1011.2|1012.8|1012.3|1013.3|1012.8|1011.7|1011.2|1693
1703601900000|2023-12-26 14:45:00|1012.9|1012.4|1010.3|1009.8|1013|1012.5|1009.9|1009.4|1352
1703602200000|2023-12-26 14:50:00|1010.2|1009.7|1010.5|1010|1010.8|1010.3|1009.4|1008.9|944
1703602500000|2023-12-26 14:55:00|1010.6|1010.1|1011.4|1010.9|1011.9|1011.4|1010.6|1010.1|942
1703602800000|2023-12-26 15:00:00|1011.3|1010.8|1012.1|1011.6|1012.1|1011.6|1011.3|1010.8|500
1703603100000|2023-12-26 15:05:00|1012.2|1011.7|1012.3|1011.8|1012.9|1012.4|1011.9|1011.4|512
1703603400000|2023-12-26 15:10:00|1012.2|1011.7|1012.3|1011.8|1012.7|1012.2|1012|1011.5|614
1703603700000|2023-12-26 15:15:00|1012.4|1011.9|1011.7|1011.2|1012.5|1012|1011.7|1011.2|212
1703604000000|2023-12-26 15:20:00|1011.8|1011.3|1011.2|1010.7|1011.9|1011.4|1011.1|1010.6|480
1703604300000|2023-12-26 15:25:00|1011.1|1010.6|1010.4|1009.9|1011.2|1010.7|1010.3|1009.8|633
1703604600000|2023-12-26 15:30:00|1010.5|1010|1011.1|1010.6|1011.3|1010.8|1010.5|1010|790
1703604900000|2023-12-26 15:35:00|1011|1010.5|1011.5|1011|1011.6|1011.1|1011|1010.5|404
1703605200000|2023-12-26 15:40:00|1011.4|1010.9|1010.8|1010.3|1011.7|1011.2|1010.8|1010.3|615
1703605500000|2023-12-26 15:45:00|1010.9|1010.4|1009.9|1009.4|1010.9|1010.4|1009.8|1009.3|666
1703605800000|2023-12-26 15:50:00|1009.8|1009.3|1009.6|1009.1|1009.8|1009.3|1009.2|1008.7|568
1703606100000|2023-12-26 15:55:00|1009.7|1009.2|1010.4|1009.9|1010.5|1010|1009.7|1009.2|914
1703606400000|2023-12-26 16:00:00|1010.3|1009.8|1009.4|1008.9|1010.3|1009.8|1009.3|1008.8|605
1703606700000|2023-12-26 16:05:00|1009.5|1009|1009.4|1008.9|1009.9|1009.4|1009.3|1008.8|357
1703607000000|2023-12-26 16:10:00|1009.3|1008.8|1009.6|1009.1|1009.7|1009.2|1009.2|1008.7|504
1703607300000|2023-12-26 16:15:00|1009.5|1009|1008.5|1008|1009.5|1009|1008|1007.5|826
1703607600000|2023-12-26 16:20:00|1008.4|1007.9|1008.1|1007.6|1008.5|1008|1008.1|1007.6|439
1703607900000|2023-12-26 16:25:00|1008|1007.5|1008.3|1007.8|1008.6|1008.1|1008|1007.5|446
1703608200000|2023-12-26 16:30:00|1008.4|1007.9|1008.3|1007.8|1008.6|1008.1|1008.1|1007.6|419
1703608500000|2023-12-26 16:35:00|1008.4|1007.9|1008.4|1007.9|1008.5|1008|1008.3|1007.8|140
1703608800000|2023-12-26 16:40:00|1008.5|1008|1008.2|1007.7|1008.6|1008.1|1008.2|1007.7|135
1703609100000|2023-12-26 16:45:00|1008.3|1007.8|1008.4|1007.9|1008.6|1008.1|1008.3|1007.8|174
1703609400000|2023-12-26 16:50:00|1008.3|1007.8|1008.7|1008.2|1008.7|1008.2|1008.3|1007.8|152
1703609700000|2023-12-26 16:55:00|1008.8|1008.3|1009.1|1008.6|1009.1|1008.6|1008.6|1008.1|170
1703610000000|2023-12-26 17:00:00|1009|1008.5|1008.7|1008.2|1009|1008.5|1008.5|1008|114
1703610300000|2023-12-26 17:05:00|1008.8|1008.3|1009.2|1008.7|1009.2|1008.7|1008.8|1008.3|136
1703610600000|2023-12-26 17:10:00|1009.3|1008.8|1009.7|1009.2|1009.7|1009.2|1009.3|1008.8|287
1703610900000|2023-12-26 17:15:00|1009.8|1009.3|1009.7|1009.2|1010.3|1009.8|1009.6|1009.1|206
1703611200000|2023-12-26 17:20:00|1009.6|1009.1|1009.4|1008.9|1009.7|1009.2|1009.4|1008.9|186
1703611500000|2023-12-26 17:25:00|1009.5|1009|1009.7|1009.2|1009.8|1009.3|1009.5|1009|194
1703611800000|2023-12-26 17:30:00|1009.8|1009.3|1009.6|1009.1|1009.9|1009.4|1009.6|1009.1|137
1703612100000|2023-12-26 17:35:00|1009.5|1009|1009.3|1008.8|1009.6|1009.1|1009.3|1008.8|68
1703612400000|2023-12-26 17:40:00|1009.4|1008.9|1009.4|1008.9|1009.5|1009|1009.3|1008.8|138
1703612700000|2023-12-26 17:45:00|1009.5|1009|1010.1|1009.6|1010.2|1009.7|1009.5|1009|246
1703613000000|2023-12-26 17:50:00|1010|1009.5|1010.1|1009.6|1010.2|1009.7|1009.9|1009.4|125
1703613300000|2023-12-26 17:55:00|1010|1009.5|1009.8|1009.3|1010|1009.5|1009.8|1009.3|108
1703613600000|2023-12-26 18:00:00|1009.9|1009.4|1010|1009.5|1010.1|1009.6|1009.8|1009.3|198
1703613900000|2023-12-26 18:05:00|1009.9|1009.4|1010.3|1009.8|1010.3|1009.8|1009.9|1009.4|198
1703614200000|2023-12-26 18:10:00|1010.4|1009.9|1010.1|1009.6|1010.4|1009.9|1010.1|1009.6|67
1703614500000|2023-12-26 18:15:00|1010|1009.5|1009.7|1009.2|1010|1009.5|1009.6|1009.1|151
1703614800000|2023-12-26 18:20:00|1009.8|1009.3|1010.1|1009.6|1010.1|1009.6|1009.7|1009.2|168
1703615100000|2023-12-26 18:25:00|1010.2|1009.7|1010|1009.5|1010.2|1009.7|1009.9|1009.4|75
1703615400000|2023-12-26 18:30:00|1010.1|1009.6|1009.9|1009.4|1010.1|1009.6|1009.9|1009.4|118
1703615700000|2023-12-26 18:35:00|1009.8|1009.3|1009.6|1009.1|1009.8|1009.3|1009.6|1009.1|353
1703616000000|2023-12-26 18:40:00|1009.5|1009|1009.8|1009.3|1009.8|1009.3|1009.5|1009|124
1703616300000|2023-12-26 18:45:00|1009.7|1009.2|1009.9|1009.4|1009.9|1009.4|1009.7|1009.2|167
1703616600000|2023-12-26 18:50:00|1009.7|1009.2|1009.9|1009.4|1009.9|1009.4|1009.7|1009.2|125
1703616900000|2023-12-26 18:55:00|1009.8|1009.3|1009.8|1009.3|1009.8|1009.3|1009.8|1009.3|45
1703617200000|2023-12-26 19:00:00|1009.7|1009.2|1010.2|1009.7|1010.4|1009.9|1009.7|1009.2|129
1703617500000|2023-12-26 19:05:00|1010.3|1009.8|1010.5|1010|1010.5|1010|1010.2|1009.7|122
1703617800000|2023-12-26 19:10:00|1010.6|1010.1|1010.8|1010.3|1010.9|1010.4|1010.6|1010.1|356
1703618100000|2023-12-26 19:15:00|1010.7|1010.2|1010.6|1010.1|1010.7|1010.2|1010.5|1010|140
1703618400000|2023-12-26 19:20:00|1010.5|1010|1010.6|1010.1|1010.7|1010.2|1010.5|1010|72
1703618700000|2023-12-26 19:25:00|1010.7|1010.2|1010.4|1009.9|1010.8|1010.3|1010.4|1009.9|585
1703619000000|2023-12-26 19:30:00|1010.5|1010|1010.7|1010.2|1010.7|1010.2|1010.5|1010|196
1703619300000|2023-12-26 19:35:00|1010.6|1010.1|1010.6|1010.1|1010.7|1010.2|1010.6|1010.1|112
1703619600000|2023-12-26 19:40:00|1010.7|1010.2|1009.9|1009.4|1010.7|1010.2|1009.9|1009.4|551
1703619900000|2023-12-26 19:45:00|1010|1009.5|1010.5|1010|1010.5|1010|1010|1009.5|381
1703620200000|2023-12-26 19:50:00|1010.4|1009.9|1010.3|1009.8|1010.4|1009.9|1010.2|1009.7|188
1703620500000|2023-12-26 19:55:00|1010.4|1009.9|1010.6|1010.1|1010.6|1010.1|1010.3|1009.8|94
1703620800000|2023-12-26 20:00:00|1010.5|1010|1010.7|1010.2|1010.8|1010.3|1010.4|1009.9|174
1703621100000|2023-12-26 20:05:00|1010.8|1010.3|1010.7|1010.2|1010.9|1010.4|1010.6|1010.1|134
1703621400000|2023-12-26 20:10:00|1010.6|1010.1|1010.7|1010.2|1010.8|1010.3|1010.5|1010|344
1703621700000|2023-12-26 20:15:00|1010.5|1010|1010.7|1010.2|1010.7|1010.2|1010.4|1009.9|160
1703622000000|2023-12-26 20:20:00|1010.8|1010.3|1011.2|1010.7|1011.2|1010.7|1010.8|1010.3|140
1703622300000|2023-12-26 20:25:00|1011.3|1010.8|1011.2|1010.7|1011.5|1011|1011.2|1010.7|252
1703622600000|2023-12-26 20:30:00|1011.3|1010.8|1011.7|1011.2|1011.7|1011.2|1011.2|1010.7|244
1703622900000|2023-12-26 20:35:00|1011.6|1011.1|1011.2|1010.7|1011.8|1011.3|1011.2|1010.7|428
1703623200000|2023-12-26 20:40:00|1011.3|1010.8|1011.4|1010.9|1011.4|1010.9|1011.3|1010.8|124
1703623500000|2023-12-26 20:45:00|1011.3|1010.8|1011.4|1010.9|1011.7|1011.2|1011.3|1010.8|579
1703623800000|2023-12-26 20:50:00|1011.3|1010.8|1011.2|1010.7|1011.3|1010.8|1010.7|1010.2|1025
1703624100000|2023-12-26 20:55:00|1011.1|1010.6|1011|1010.5|1011.1|1010.6|1010.5|1010|5473
1703624400000|2023-12-26 21:00:00|1010.9|1009|1011.1|1009.1|1011.4|1009.4|1010.8|1008.8|395
1703624700000|2023-12-26 21:05:00|1010.9|1008.9|1011.2|1009.2|1011.2|1009.2|1010.9|1008.9|31
1703625000000|2023-12-26 21:10:00|1011.3|1009.3|1011.2|1009.2|1011.3|1009.3|1011.1|1009.1|33
1703625300000|2023-12-26 21:15:00|1011.1|1009.1|1011.2|1009.2|1011.2|1009.2|1011.1|1009.1|34
1703625600000|2023-12-26 21:20:00|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|8
1703625900000|2023-12-26 21:25:00|1011.2|1009.2|1011.2|1009.2|1011.2|1009.2|1011.2|1009.2|24
1703626200000|2023-12-26 21:30:00|||||||||3
1703626500000|2023-12-26 21:35:00|1011|1009|1011.1|1009.1|1011.1|1009.1|1011|1009|49
1703626800000|2023-12-26 21:40:00|1011|1009|1010.8|1008.8|1011|1009|1010.8|1008.8|61
1703627100000|2023-12-26 21:45:00|1010.7|1008.7|1010.8|1008.8|1010.8|1008.8|1010.7|1008.7|39
1703627400000|2023-12-26 21:50:00|1010.6|1008.6|1010.8|1008.8|1010.8|1008.8|1010.6|1008.6|48
1703627700000|2023-12-26 21:55:00|1010.7|1008.7|1010.8|1008.8|1010.9|1008.9|1010.7|1008.7|44
1703628900000|2023-12-26 22:15:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1
1703629500000|2023-12-26 22:25:00|||||||||1
1703631600000|2023-12-26 23:00:00|1010.8|1008.8|1011.2|1009.2|1011.2|1009.2|1010.8|1008.8|0
1703631900000|2023-12-26 23:05:00|1011.3|1009.3|1011.3|1009.3|1011.4|1009.4|1011.2|1009.2|0
1703632200000|2023-12-26 23:10:00|1011.4|1009.4|1011.2|1009.2|1011.4|1009.4|1011.2|1009.2|0
1703632500000|2023-12-26 23:15:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1011|1009|0
1703632800000|2023-12-26 23:20:00|1011|1009|1011.1|1009.1|1011.2|1009.2|1011|1009|0
1703633100000|2023-12-26 23:25:00|1011|1009|1011|1009|1011.1|1009.1|1010.9|1008.9|0
1703633400000|2023-12-26 23:30:00|1011.1|1009.1|1010.9|1008.9|1011.1|1009.1|1010.9|1008.9|0
1703633700000|2023-12-26 23:35:00|1011|1009|1010.8|1008.8|1011|1009|1010.7|1008.7|0
1703634000000|2023-12-26 23:40:00|1010.9|1008.9|1010.9|1008.9|1010.9|1008.9|1010.7|1008.7|0
1703634300000|2023-12-26 23:45:00|1010.8|1008.8|1010.8|1008.8|1010.9|1008.9|1010.7|1008.7|0
1703634600000|2023-12-26 23:50:00|1010.7|1008.7|1010.6|1008.6|1010.7|1008.7|1010.6|1008.6|0
1703635200000|2023-12-27 00:00:00|1010.7|1008.7|1010.6|1008.6|1010.7|1008.7|1010.4|1008.4|0
1703635500000|2023-12-27 00:05:00|1010.5|1008.5|1010.5|1008.5|1010.6|1008.6|1010.5|1008.5|0
1703635800000|2023-12-27 00:10:00|1010.4|1008.4|1010.4|1008.4|1010.5|1008.5|1010.4|1008.4|0
1703636100000|2023-12-27 00:15:00|1010.3|1008.3|1010.3|1008.3|1010.4|1008.4|1010.3|1008.3|0
1703636400000|2023-12-27 00:20:00|1010.4|1008.4|1010.2|1008.2|1010.4|1008.4|1010.2|1008.2|0
1703636700000|2023-12-27 00:25:00|1010.3|1008.3|1010.2|1008.2|1010.3|1008.3|1010.1|1008.1|0
1703637300000|2023-12-27 00:35:00|1010.3|1008.3|1010.2|1008.2|1010.3|1008.3|1010.2|1008.2|0
1703637600000|2023-12-27 00:40:00|1010.1|1008.1|1010.3|1008.3|1010.3|1008.3|1010.1|1008.1|0
1703637900000|2023-12-27 00:45:00|1010.2|1008.2|1010.2|1008.2|1010.2|1008.2|1010.2|1008.2|0
1703638200000|2023-12-27 00:50:00|1010.1|1008.1|1010.1|1008.1|1010.2|1008.2|1010.1|1008.1|0
1703638500000|2023-12-27 00:55:00|1010.2|1008.2|1010.1|1008.1|1010.2|1008.2|1010.1|1008.1|0
1703638800000|2023-12-27 01:00:00|1009.5|1007.5|1011|1009|1012|1010|1009.5|1007.5|78
1703639100000|2023-12-27 01:05:00|1010.8|1008.8|1011.2|1009.2|1011.2|1009.2|1010.6|1008.6|39
1703639400000|2023-12-27 01:10:00|1011.3|1009.3|1011|1009|1011.4|1009.4|1010.8|1008.8|25
1703639700000|2023-12-27 01:15:00|1010.9|1008.9|1011.4|1009.4|1011.9|1009.9|1010.3|1008.3|110
1703640000000|2023-12-27 01:20:00|1010.7|1008.7|1010.9|1008.9|1011.7|1009.7|1010.7|1008.7|20
1703640300000|2023-12-27 01:25:00|1011.1|1009.1|1011.2|1009.2|1011.3|1009.3|1010.7|1008.7|28
1703640600000|2023-12-27 01:30:00|1010.9|1008.9|1008.7|1006.7|1010.9|1008.9|1008.5|1006.5|71
1703640900000|2023-12-27 01:35:00|1008.5|1006.5|1008.6|1006.6|1008.8|1006.8|1007.9|1005.9|50
1703641200000|2023-12-27 01:40:00|1008.7|1006.7|1008.8|1006.8|1009|1007|1008.6|1006.6|17
1703641500000|2023-12-27 01:45:00|1009|1007|1009.4|1007.4|1009.4|1007.4|1008.7|1006.7|45
1703641800000|2023-12-27 01:50:00|1009.3|1007.3|1008.6|1006.6|1009.4|1007.4|1008.6|1006.6|21
1703642100000|2023-12-27 01:55:00|1009.1|1007.1|1009.2|1007.2|1009.7|1007.7|1009|1007|30
1703642400000|2023-12-27 02:00:00|1009.3|1007.3|1009.5|1007.5|1009.5|1007.5|1008.8|1006.8|29
1703642700000|2023-12-27 02:05:00|1009.6|1007.6|1010.1|1008.1|1010.1|1008.1|1009.6|1007.6|63
1703643000000|2023-12-27 02:10:00|1010.3|1008.3|1010|1008|1010.6|1008.6|1009.8|1007.8|33
1703643300000|2023-12-27 02:15:00|1009.8|1007.8|1010.2|1008.2|1010.2|1008.2|1009.7|1007.7|11
1703643600000|2023-12-27 02:20:00|1010.5|1008.5|1010.5|1008.5|1010.5|1008.5|1010.1|1008.1|6
1703643900000|2023-12-27 02:25:00|1010.4|1008.4|1010.4|1008.4|1010.8|1008.8|1010.3|1008.3|43
1703644200000|2023-12-27 02:30:00|1010.3|1008.3|1010.6|1008.6|1011.1|1009.1|1010.3|1008.3|53
1703644500000|2023-12-27 02:35:00|1010.8|1008.8|1011.1|1009.1|1011.1|1009.1|1010.6|1008.6|8
1703644800000|2023-12-27 02:40:00|1011|1009|1011.3|1009.3|1011.6|1009.6|1010.9|1008.9|13
1703645100000|2023-12-27 02:45:00|1011.1|1009.1|1011.7|1009.7|1011.7|1009.7|1011.1|1009.1|18
1703645400000|2023-12-27 02:50:00|1011.5|1009.5|1011.5|1009.5|1011.6|1009.6|1011.3|1009.3|20
1703645700000|2023-12-27 02:55:00|1011.6|1009.6|1012|1010|1012.1|1010.1|1011.6|1009.6|8
1703646000000|2023-12-27 03:00:00|1011.9|1009.9|1011.7|1009.7|1012|1010|1011.7|1009.7|23
1703646300000|2023-12-27 03:05:00|1011.5|1009.5|1011.4|1009.4|1011.5|1009.5|1011.2|1009.2|11
1703646600000|2023-12-27 03:10:00|1011.5|1009.5|1011.6|1009.6|1012|1010|1011.5|1009.5|39
1703646900000|2023-12-27 03:15:00|1011.5|1009.5|1012.3|1010.3|1012.5|1010.5|1011.5|1009.5|21
1703647200000|2023-12-27 03:20:00|1012.2|1010.2|1012.7|1010.7|1013.2|1011.2|1012.2|1010.2|86
1703647500000|2023-12-27 03:25:00|1013.1|1011.1|1013.4|1011.4|1013.4|1011.4|1012.8|1010.8|30
1703647800000|2023-12-27 03:30:00|1013.3|1011.3|1013.1|1011.1|1013.3|1011.3|1013|1011|47
1703648100000|2023-12-27 03:35:00|1013.2|1011.2|1012.8|1010.8|1013.2|1011.2|1012.8|1010.8|20
1703648400000|2023-12-27 03:40:00|1012.9|1010.9|1013.3|1011.3|1013.3|1011.3|1012.9|1010.9|15
1703648700000|2023-12-27 03:45:00|1013.4|1011.4|1013.1|1011.1|1013.5|1011.5|1013.1|1011.1|17
1703649000000|2023-12-27 03:50:00|1013.2|1011.2|1013.4|1011.4|1013.4|1011.4|1013.1|1011.1|14
1703649300000|2023-12-27 03:55:00|1013.5|1011.5|1013.5|1011.5|1013.5|1011.5|1013.4|1011.4|6
1703649600000|2023-12-27 04:00:00|1013.4|1011.4|1013.6|1011.6|1013.7|1011.7|1013.3|1011.3|29
1703649900000|2023-12-27 04:05:00|1013.5|1011.5|1013.8|1011.8|1013.8|1011.8|1013.5|1011.5|29
1703650200000|2023-12-27 04:10:00|1013.9|1011.9|1014.1|1012.1|1014.1|1012.1|1013.9|1011.9|26
1703650500000|2023-12-27 04:15:00|1014|1012|1014.1|1012.1|1014.1|1012.1|1014|1012|14
1703650800000|2023-12-27 04:20:00|1014.2|1012.2|1014.1|1012.1|1014.2|1012.2|1014|1012|5
1703651100000|2023-12-27 04:25:00|1014.2|1012.2|1014|1012|1014.2|1012.2|1014|1012|13
1703651400000|2023-12-27 04:30:00|1013.9|1011.9|1014.1|1012.1|1014.1|1012.1|1013.9|1011.9|27
1703651700000|2023-12-27 04:35:00|1014.2|1012.2|1014.3|1012.3|1014.3|1012.3|1014.2|1012.2|7
1703652000000|2023-12-27 04:40:00|1014.2|1012.2|1014.4|1012.4|1014.4|1012.4|1014.2|1012.2|6
1703652300000|2023-12-27 04:45:00|1014.5|1012.5|1014.4|1012.4|1014.5|1012.5|1014.4|1012.4|9
1703652600000|2023-12-27 04:50:00|1014.3|1012.3|1014.7|1012.7|1014.7|1012.7|1014.3|1012.3|4
1703652900000|2023-12-27 04:55:00|1014.8|1012.8|1014.9|1012.9|1015|1013|1014.8|1012.8|18
1703653200000|2023-12-27 05:00:00|1015|1013|1014.6|1012.6|1015|1013|1013.9|1011.9|49
1703653500000|2023-12-27 05:05:00|1014.9|1012.9|1014.6|1012.6|1015|1013|1014.3|1012.3|23
1703653800000|2023-12-27 05:10:00|1014.7|1012.7|1014.6|1012.6|1014.7|1012.7|1014.4|1012.4|21
1703654100000|2023-12-27 05:15:00|1014.9|1012.9|1015.4|1013.4|1015.5|1013.5|1014.9|1012.9|31
1703654400000|2023-12-27 05:20:00|1015.3|1013.3|1014.7|1012.7|1015.4|1013.4|1014.7|1012.7|18
1703654700000|2023-12-27 05:25:00|1014.8|1012.8|1014.9|1012.9|1015.1|1013.1|1014.8|1012.8|32
1703655000000|2023-12-27 05:30:00|1014.8|1012.8|1015.1|1013.1|1015.1|1013.1|1014.8|1012.8|22
1703655300000|2023-12-27 05:35:00|1014.9|1012.9|1015|1013|1015.2|1013.2|1014.8|1012.8|7
1703655600000|2023-12-27 05:40:00|1015.2|1013.2|1015.1|1013.1|1015.2|1013.2|1014.9|1012.9|10
1703655900000|2023-12-27 05:45:00|||||||||2
1703656200000|2023-12-27 05:50:00|1015|1013|1015.1|1013.1|1015.1|1013.1|1015|1013|3
1703656500000|2023-12-27 05:55:00|1015.2|1013.2|1014.5|1012.5|1015.2|1013.2|1014.3|1012.3|65
1703656800000|2023-12-27 06:00:00|1014.8|1012.8|1014.6|1012.6|1014.9|1012.9|1014.5|1012.5|56
1703657100000|2023-12-27 06:05:00|1014.7|1012.7|1014.6|1012.6|1014.9|1012.9|1014.5|1012.5|38
1703657400000|2023-12-27 06:10:00|1014.8|1012.8|1015.1|1013.1|1015.1|1013.1|1014.6|1012.6|24
1703657700000|2023-12-27 06:15:00|1015.2|1013.2|1015.8|1013.8|1015.8|1013.8|1015|1013|96
1703658000000|2023-12-27 06:20:00|1015.7|1013.7|1017.2|1015.2|1017.4|1015.4|1015.6|1013.6|294
1703658300000|2023-12-27 06:25:00|1017|1015|1016.7|1014.7|1017.4|1015.4|1016.6|1014.6|149
1703658600000|2023-12-27 06:30:00|1016.8|1014.8|1016.6|1014.6|1017|1015|1016.6|1014.6|129
1703658900000|2023-12-27 06:35:00|1016.5|1014.5|1016.3|1014.3|1017|1015|1016.3|1014.3|73
1703659200000|2023-12-27 06:40:00|1016.4|1014.4|1016.4|1014.4|1016.6|1014.6|1016.3|1014.3|89
1703659500000|2023-12-27 06:45:00|1016.3|1014.3|1016.4|1014.4|1016.6|1014.6|1016.2|1014.2|123
1703659800000|2023-12-27 06:50:00|1016.5|1014.5|1016.4|1014.4|1016.8|1014.8|1016.4|1014.4|67
1703660100000|2023-12-27 06:55:00|1016.5|1014.5|1016.5|1014.5|1016.6|1014.6|1016.5|1014.5|56
1703660400000|2023-12-27 07:00:00|1016.6|1014.6|1017.7|1015.7|1017.7|1015.7|1016.2|1014.2|76
1703660700000|2023-12-27 07:05:00|1017.9|1015.9|1017.9|1015.9|1018.7|1016.7|1017.9|1015.9|122
1703661000000|2023-12-27 07:10:00|1017.8|1015.8|1017.8|1015.8|1018.1|1016.1|1017.6|1015.6|105
1703661300000|2023-12-27 07:15:00|1017.9|1015.9|1017.7|1015.7|1018.1|1016.1|1017.4|1015.4|215
1703661600000|2023-12-27 07:20:00|1017.8|1015.8|1018.2|1016.2|1018.2|1016.2|1017.7|1015.7|56
1703661900000|2023-12-27 07:25:00|1018.1|1016.1|1018|1016|1018.5|1016.5|1018|1016|86
1703662200000|2023-12-27 07:30:00|1018.1|1016.1|1017.5|1015.5|1018.1|1016.1|1017.4|1015.4|108
1703662500000|2023-12-27 07:35:00|1017.6|1015.6|1017.8|1015.8|1018.2|1016.2|1017.6|1015.6|113
1703662800000|2023-12-27 07:40:00|1017.9|1015.9|1017.9|1015.9|1018.3|1016.3|1017.9|1015.9|99
1703663100000|2023-12-27 07:45:00|1018|1016|1017.9|1015.9|1018.1|1016.1|1017.7|1015.7|162
1703663400000|2023-12-27 07:50:00|1017.8|1015.8|1018.4|1016.4|1018.4|1016.4|1017.7|1015.7|272
1703663700000|2023-12-27 07:55:00|1018.3|1016.3|1017.9|1015.9|1018.4|1016.4|1017.8|1015.8|267
1703664000000|2023-12-27 08:00:00|1017.8|1015.8|1015.1|1013.1|1018|1016|1015.1|1013.1|772
1703664300000|2023-12-27 08:05:00|1015|1013|1015|1013|1015.2|1013.2|1014.6|1012.6|656
1703664600000|2023-12-27 08:10:00|1015.1|1013.1|1016|1014|1016.2|1014.2|1014.9|1012.9|467
1703664900000|2023-12-27 08:15:00|1015.9|1013.9|1015.8|1013.8|1016.1|1014.1|1015.6|1013.6|291
1703665200000|2023-12-27 08:20:00|1015.7|1013.7|1015.5|1013.5|1015.9|1013.9|1015.4|1013.4|266
1703665500000|2023-12-27 08:25:00|1015.4|1013.4|1015.8|1013.8|1015.8|1013.8|1015.3|1013.3|301
1703665800000|2023-12-27 08:30:00|1015.9|1013.9|1015.9|1013.9|1016|1014|1015.5|1013.5|472
1703666100000|2023-12-27 08:35:00|1015.8|1013.8|1015.6|1013.6|1015.9|1013.9|1015.6|1013.6|158
1703666400000|2023-12-27 08:40:00|1015.5|1013.5|1015.6|1013.6|1015.7|1013.7|1015.3|1013.3|199
1703666700000|2023-12-27 08:45:00|1015.5|1013.5|1015.5|1013.5|1015.9|1013.9|1015.4|1013.4|79
1703667000000|2023-12-27 08:50:00|1015.6|1013.6|1015.2|1013.2|1015.6|1013.6|1015.1|1013.1|103
1703667300000|2023-12-27 08:55:00|1015.3|1013.3|1015.5|1013.5|1015.6|1013.6|1015.1|1013.1|115
1703667600000|2023-12-27 09:00:00|1015.6|1013.6|1015.3|1013.3|1015.7|1013.7|1015|1013|178
1703667900000|2023-12-27 09:05:00|1015.4|1013.4|1015.7|1013.7|1015.8|1013.8|1015.3|1013.3|104
1703668200000|2023-12-27 09:10:00|1015.6|1013.6|1015.7|1013.7|1016|1014|1015.6|1013.6|105
1703668500000|2023-12-27 09:15:00|1015.6|1013.6|1015.8|1013.8|1015.9|1013.9|1015.6|1013.6|243
1703668800000|2023-12-27 09:20:00|1015.7|1013.7|1015.6|1013.6|1015.7|1013.7|1015.4|1013.4|133
1703669100000|2023-12-27 09:25:00|1015.5|1013.5|1015.4|1013.4|1015.7|1013.7|1015.3|1013.3|160
1703669400000|2023-12-27 09:30:00|1015.5|1013.5|1016|1014|1016.2|1014.2|1015.4|1013.4|507
1703669700000|2023-12-27 09:35:00|1016.1|1014.1|1016.3|1014.3|1016.3|1014.3|1016.1|1014.1|163
1703670000000|2023-12-27 09:40:00|1016.2|1014.2|1016|1014|1016.3|1014.3|1015.9|1013.9|186
1703670300000|2023-12-27 09:45:00|1016.1|1014.1|1015.9|1013.9|1016.1|1014.1|1015.8|1013.8|166
1703670600000|2023-12-27 09:50:00|1015.8|1013.8|1015.9|1013.9|1015.9|1013.9|1015.7|1013.7|134
1703670900000|2023-12-27 09:55:00|1015.8|1013.8|1016.1|1014.1|1016.2|1014.2|1015.7|1013.7|170
1703671200000|2023-12-27 10:00:00|1016|1014|1016.3|1014.3|1016.4|1014.4|1015.8|1013.8|125
1703671500000|2023-12-27 10:05:00|1016.2|1014.2|1016.3|1014.3|1016.4|1014.4|1016.2|1014.2|170
1703671800000|2023-12-27 10:10:00|1016.4|1014.4|1016|1014|1016.4|1014.4|1015.9|1013.9|181
1703672100000|2023-12-27 10:15:00|1015.9|1013.9|1016.3|1014.3|1016.3|1014.3|1015.9|1013.9|220
1703672400000|2023-12-27 10:20:00|1016.2|1014.2|1016.2|1014.2|1016.3|1014.3|1016|1014|130
1703672700000|2023-12-27 10:25:00|1016.1|1014.1|1016.1|1014.1|1016.2|1014.2|1016.1|1014.1|93
1703673000000|2023-12-27 10:30:00|1016.2|1014.2|1016.4|1014.4|1016.6|1014.6|1016.2|1014.2|680
1703673300000|2023-12-27 10:35:00|1016.5|1014.5|1016.5|1014.5|1016.6|1014.6|1016.3|1014.3|222
1703673600000|2023-12-27 10:40:00|1016.4|1014.4|1016.4|1014.4|1016.5|1014.5|1016.4|1014.4|92
1703673900000|2023-12-27 10:45:00|1016.2|1014.2|1016.4|1014.4|1016.6|1014.6|1016.2|1014.2|128
1703674200000|2023-12-27 10:50:00|1016.3|1014.3|1016.4|1014.4|1016.4|1014.4|1016.2|1014.2|78
1703674500000|2023-12-27 10:55:00|1016.3|1014.3|1016.3|1014.3|1016.4|1014.4|1016.2|1014.2|196
1703674800000|2023-12-27 11:00:00|1016.2|1014.2|1016.4|1014.4|1016.5|1014.5|1016.2|1014.2|92
1703675100000|2023-12-27 11:05:00|1016.5|1014.5|1016.3|1014.3|1016.5|1014.5|1016.2|1014.2|105
1703675400000|2023-12-27 11:10:00|1016.2|1014.2|1016.4|1014.4|1016.4|1014.4|1016.2|1014.2|74
1703675700000|2023-12-27 11:15:00|1016.3|1014.3|1016.4|1014.4|1016.4|1014.4|1016.2|1014.2|72
1703676000000|2023-12-27 11:20:00|1016.5|1014.5|1016.7|1014.7|1016.9|1014.9|1016.5|1014.5|127
1703676300000|2023-12-27 11:25:00|1016.8|1014.8|1016.9|1014.9|1016.9|1014.9|1016.6|1014.6|65
1703676600000|2023-12-27 11:30:00|1016.8|1014.8|1016.7|1014.7|1016.8|1014.8|1016.4|1014.4|82
1703676900000|2023-12-27 11:35:00|1016.8|1014.8|1016.6|1014.6|1016.8|1014.8|1016.6|1014.6|102
1703677200000|2023-12-27 11:40:00|1016.5|1014.5|1016.7|1014.7|1016.8|1014.8|1016.4|1014.4|102
1703677500000|2023-12-27 11:45:00|1016.6|1014.6|1016.6|1014.6|1016.8|1014.8|1016.6|1014.6|58
1703677800000|2023-12-27 11:50:00|1016.5|1014.5|1016.8|1014.8|1016.8|1014.8|1016.5|1014.5|69
1703678100000|2023-12-27 11:55:00|1016.9|1014.9|1016.7|1014.7|1017.1|1015.1|1016.7|1014.7|117
1703678400000|2023-12-27 12:00:00|1016.6|1014.6|1016.9|1014.9|1017|1015|1016.6|1014.6|363
1703678700000|2023-12-27 12:05:00|1016.8|1014.8|1016.2|1014.2|1016.8|1014.8|1016.2|1014.2|141
1703679000000|2023-12-27 12:10:00|1016.4|1014.4|1016.2|1014.2|1016.4|1014.4|1016.2|1014.2|132
1703679300000|2023-12-27 12:15:00|1016.3|1014.3|1016.7|1014.7|1016.7|1014.7|1016.3|1014.3|143
1703679600000|2023-12-27 12:20:00|1016.6|1014.6|1016.6|1014.6|1016.7|1014.7|1016.5|1014.5|227
1703679900000|2023-12-27 12:25:00|1016.5|1014.5|1016.7|1014.7|1016.8|1014.8|1016.5|1014.5|118
1703680200000|2023-12-27 12:30:00|1016.6|1014.6|1016.7|1014.7|1016.8|1014.8|1016.5|1014.5|179
1703680500000|2023-12-27 12:35:00|1016.6|1014.6|1016.5|1014.5|1016.7|1014.7|1016.5|1014.5|58
1703680800000|2023-12-27 12:40:00|1016.4|1014.4|1016.4|1014.4|1016.5|1014.5|1016.3|1014.3|22
1703681100000|2023-12-27 12:45:00|1016.3|1014.3|1016.3|1014.3|1016.5|1014.5|1016.1|1014.1|149
1703681400000|2023-12-27 12:50:00|1016.2|1014.2|1016.3|1014.3|1016.3|1014.3|1016.2|1014.2|28
1703681700000|2023-12-27 12:55:00|1016.4|1014.4|1016.6|1014.6|1016.6|1014.6|1016.3|1014.3|29
1703682000000|2023-12-27 13:00:00|1016.7|1014.7|1016.7|1014.7|1016.9|1014.9|1016.5|1014.5|68
1703682300000|2023-12-27 13:05:00|1016.8|1014.8|1016.7|1014.7|1016.8|1014.8|1016.7|1014.7|57
1703682600000|2023-12-27 13:10:00|1016.8|1014.8|1016.7|1014.7|1016.8|1014.8|1016.7|1014.7|48
1703682900000|2023-12-27 13:15:00|1016.9|1014.9|1016.8|1014.8|1017|1015|1016.8|1014.8|83
1703683200000|2023-12-27 13:20:00|1016.9|1014.9|1017.2|1015.2|1017.2|1015.2|1016.8|1014.8|90
1703683500000|2023-12-27 13:25:00|1017.1|1015.1|1017.1|1015.1|1017.3|1015.3|1017.1|1015.1|75
1703683800000|2023-12-27 13:30:00|1017.2|1015.2|1017.2|1015.2|1017.4|1015.4|1017.1|1015.1|153
1703684100000|2023-12-27 13:35:00|1017.1|1015.1|1016.9|1014.9|1017.1|1015.1|1016.8|1014.8|201
1703684400000|2023-12-27 13:40:00|1016.8|1014.8|1017.2|1015.2|1017.3|1015.3|1016.8|1014.8|113
1703684700000|2023-12-27 13:45:00|1017.1|1015.1|1017.2|1015.2|1017.3|1015.3|1017.1|1015.1|44
1703685000000|2023-12-27 13:50:00|1017.3|1015.3|1017|1015|1017.3|1015.3|1016.8|1014.8|79
1703685300000|2023-12-27 13:55:00|1017.1|1015.1|1016.7|1014.7|1017.1|1015.1|1016.7|1014.7|107
1703685600000|2023-12-27 14:00:00|1016.6|1014.6|1016.5|1014.5|1016.7|1014.7|1016.1|1014.1|252
1703685900000|2023-12-27 14:05:00|1016.4|1014.4|1016.5|1014.5|1016.7|1014.7|1016.3|1014.3|82
1703686200000|2023-12-27 14:10:00|1016.6|1014.6|1016.6|1014.6|1016.9|1014.9|1016.6|1014.6|133
1703686500000|2023-12-27 14:15:00|1016.7|1014.7|1016.4|1014.4|1016.7|1014.7|1016.3|1014.3|112
1703686800000|2023-12-27 14:20:00|1016.5|1014.5|1016.1|1014.1|1016.7|1014.7|1016.1|1014.1|141
1703687100000|2023-12-27 14:25:00|1016.2|1014.2|1016.5|1014.5|1016.8|1014.8|1016|1014|1249
1703687400000|2023-12-27 14:30:00|1015.8|1015.3|1015.3|1014.8|1016|1015.5|1014.7|1014.2|4090
1703687700000|2023-12-27 14:35:00|1015.2|1014.7|1015.5|1015|1015.7|1015.2|1014.6|1014.1|2274
1703688000000|2023-12-27 14:40:00|1015.6|1015.1|1016.4|1015.9|1016.6|1016.1|1015.5|1015|1734
1703688300000|2023-12-27 14:45:00|1016.5|1016|1017.1|1016.6|1017.1|1016.6|1016.5|1016|1282
1703688600000|2023-12-27 14:50:00|1017.2|1016.7|1018.2|1017.7|1018.2|1017.7|1017.2|1016.7|1587
1703688900000|2023-12-27 14:55:00|1018.1|1017.6|1017.3|1016.8|1018.3|1017.8|1017.1|1016.6|1224
1703689200000|2023-12-27 15:00:00|1017.2|1016.7|1017.8|1017.3|1018.2|1017.7|1017|1016.5|1074
1703689500000|2023-12-27 15:05:00|1017.9|1017.4|1017.7|1017.2|1017.9|1017.4|1017.5|1017|595
1703689800000|2023-12-27 15:10:00|1017.6|1017.1|1016.2|1015.7|1017.7|1017.2|1016.2|1015.7|830
1703690100000|2023-12-27 15:15:00|1016.1|1015.6|1016.5|1016|1016.5|1016|1016|1015.5|965
1703690400000|2023-12-27 15:20:00|1016.4|1015.9|1017.1|1016.6|1017.1|1016.6|1016|1015.5|1072
1703690700000|2023-12-27 15:25:00|1017.2|1016.7|1017.6|1017.1|1017.9|1017.4|1017.1|1016.6|1700
1703691000000|2023-12-27 15:30:00|1017.7|1017.2|1016.8|1016.3|1017.7|1017.2|1016.7|1016.2|1020
1703691300000|2023-12-27 15:35:00|1016.7|1016.2|1016.2|1015.7|1016.7|1016.2|1015.8|1015.3|849
1703691600000|2023-12-27 15:40:00|1016.3|1015.8|1015.4|1014.9|1016.4|1015.9|1015.4|1014.9|598
1703691900000|2023-12-27 15:45:00|1015.3|1014.8|1015.1|1014.6|1015.5|1015|1015|1014.5|452
1703692200000|2023-12-27 15:50:00|1015|1014.5|1016.1|1015.6|1016.2|1015.7|1014.8|1014.3|509
1703692500000|2023-12-27 15:55:00|1016.2|1015.7|1016.4|1015.9|1016.4|1015.9|1015.9|1015.4|652
1703692800000|2023-12-27 16:00:00|1016.3|1015.8|1015.1|1014.6|1016.3|1015.8|1015|1014.5|801
1703693100000|2023-12-27 16:05:00|1015.2|1014.7|1015.6|1015.1|1015.8|1015.3|1015.2|1014.7|538
1703693400000|2023-12-27 16:10:00|1015.5|1015|1015.8|1015.3|1015.8|1015.3|1015.4|1014.9|255
1703693700000|2023-12-27 16:15:00|1015.9|1015.4|1016.2|1015.7|1016.2|1015.7|1015.7|1015.2|386
1703694000000|2023-12-27 16:20:00|1016.3|1015.8|1015.8|1015.3|1016.3|1015.8|1015.8|1015.3|547
1703694300000|2023-12-27 16:25:00|1015.9|1015.4|1015.9|1015.4|1016|1015.5|1015.5|1015|596
1703694600000|2023-12-27 16:30:00|1016|1015.5|1015.9|1015.4|1016.1|1015.6|1015.8|1015.3|509
1703694900000|2023-12-27 16:35:00|1015.8|1015.3|1016.2|1015.7|1016.2|1015.7|1015.8|1015.3|370
1703695200000|2023-12-27 16:40:00|1016.3|1015.8|1016.9|1016.4|1017|1016.5|1016.3|1015.8|599
1703695500000|2023-12-27 16:45:00|1016.8|1016.3|1016.2|1015.7|1016.8|1016.3|1016.2|1015.7|394
1703695800000|2023-12-27 16:50:00|1016.1|1015.6|1015.7|1015.2|1016.1|1015.6|1015.4|1014.9|415
1703696100000|2023-12-27 16:55:00|1015.8|1015.3|1016.4|1015.9|1016.4|1015.9|1015.7|1015.2|165
1703696400000|2023-12-27 17:00:00|1016.3|1015.8|1016.2|1015.7|1016.6|1016.1|1016.1|1015.6|281
1703696700000|2023-12-27 17:05:00|1016.3|1015.8|1016.5|1016|1016.6|1016.1|1016.3|1015.8|497
1703697000000|2023-12-27 17:10:00|1016.4|1015.9|1016.5|1016|1016.7|1016.2|1016.4|1015.9|120
1703697300000|2023-12-27 17:15:00|1016.6|1016.1|1016.8|1016.3|1017|1016.5|1016.6|1016.1|200
1703697600000|2023-12-27 17:20:00|1016.9|1016.4|1016.8|1016.3|1017|1016.5|1016.7|1016.2|284
1703697900000|2023-12-27 17:25:00|1016.7|1016.2|1016.6|1016.1|1016.7|1016.2|1016.6|1016.1|135
1703698200000|2023-12-27 17:30:00|1016.8|1016.3|1016.7|1016.2|1017|1016.5|1016.7|1016.2|212
1703698500000|2023-12-27 17:35:00|1016.6|1016.1|1016.2|1015.7|1016.6|1016.1|1015.9|1015.4|226
1703698800000|2023-12-27 17:40:00|1016.1|1015.6|1015.8|1015.3|1016.1|1015.6|1015.5|1015|219
1703699100000|2023-12-27 17:45:00|1015.9|1015.4|1016.3|1015.8|1016.4|1015.9|1015.8|1015.3|123
1703699400000|2023-12-27 17:50:00|1016.2|1015.7|1016.4|1015.9|1016.4|1015.9|1016.2|1015.7|133
1703699700000|2023-12-27 17:55:00|1016.5|1016|1016.2|1015.7|1016.5|1016|1016.2|1015.7|263
1703700000000|2023-12-27 18:00:00|1016.1|1015.6|1016.7|1016.2|1017|1016.5|1016|1015.5|574
1703700300000|2023-12-27 18:05:00|1016.6|1016.1|1017.1|1016.6|1017.3|1016.8|1016.4|1015.9|1109
1703700600000|2023-12-27 18:10:00|1017|1016.5|1016.9|1016.4|1017.4|1016.9|1016.9|1016.4|516
1703700900000|2023-12-27 18:15:00|1017|1016.5|1017.2|1016.7|1017.2|1016.7|1016.7|1016.2|495
1703701200000|2023-12-27 18:20:00|1017.1|1016.6|1016.8|1016.3|1017.2|1016.7|1016.8|1016.3|150
1703701500000|2023-12-27 18:25:00|1016.7|1016.2|1016.8|1016.3|1016.9|1016.4|1016.7|1016.2|123
1703701800000|2023-12-27 18:30:00|1016.9|1016.4|1016.3|1015.8|1017.1|1016.6|1016.2|1015.7|238
1703702100000|2023-12-27 18:35:00|1016.4|1015.9|1015.8|1015.3|1016.4|1015.9|1015.6|1015.1|220
1703702400000|2023-12-27 18:40:00|1015.9|1015.4|1015.9|1015.4|1016.1|1015.6|1015.8|1015.3|353
1703702700000|2023-12-27 18:45:00|1016|1015.5|1016.3|1015.8|1016.4|1015.9|1016|1015.5|278
1703703000000|2023-12-27 18:50:00|1016.2|1015.7|1016.1|1015.6|1016.5|1016|1016.1|1015.6|337
1703703300000|2023-12-27 18:55:00|1016.2|1015.7|1015.9|1015.4|1016.2|1015.7|1015.9|1015.4|121
1703703600000|2023-12-27 19:00:00|1015.8|1015.3|1014.7|1014.2|1015.8|1015.3|1014.5|1014|594
1703703900000|2023-12-27 19:05:00|1014.6|1014.1|1015.2|1014.7|1015.2|1014.7|1014.5|1014|303
1703704200000|2023-12-27 19:10:00|1015.1|1014.6|1015.1|1014.6|1015.5|1015|1014.7|1014.2|401
1703704500000|2023-12-27 19:15:00|1015|1014.5|1015.4|1014.9|1015.4|1014.9|1015|1014.5|102
1703704800000|2023-12-27 19:20:00|1015.5|1015|1015.5|1015|1015.5|1015|1015.2|1014.7|199
1703705100000|2023-12-27 19:25:00|1015.6|1015.1|1015.9|1015.4|1016|1015.5|1015.5|1015|569
1703705400000|2023-12-27 19:30:00|1015.8|1015.3|1015.9|1015.4|1016|1015.5|1015.8|1015.3|424
1703705700000|2023-12-27 19:35:00|1016|1015.5|1015.8|1015.3|1016.1|1015.6|1015.8|1015.3|236
1703706000000|2023-12-27 19:40:00|1015.7|1015.2|1015.2|1014.7|1015.7|1015.2|1015.2|1014.7|394
1703706300000|2023-12-27 19:45:00|1015.1|1014.6|1015|1014.5|1015.3|1014.8|1014.9|1014.4|446
1703706600000|2023-12-27 19:50:00|1014.9|1014.4|1014.6|1014.1|1015|1014.5|1014.6|1014.1|346
1703706900000|2023-12-27 19:55:00|1014.7|1014.2|1015.1|1014.6|1015.2|1014.7|1014.6|1014.1|471
1703707200000|2023-12-27 20:00:00|1015.2|1014.7|1015.6|1015.1|1015.7|1015.2|1015.1|1014.6|120
1703707500000|2023-12-27 20:05:00|1015.5|1015|1015.6|1015.1|1015.7|1015.2|1015.4|1014.9|123
1703707800000|2023-12-27 20:10:00|1015.5|1015|1015.7|1015.2|1015.8|1015.3|1015.5|1015|127
1703708100000|2023-12-27 20:15:00|1015.8|1015.3|1015.9|1015.4|1016|1015.5|1015.8|1015.3|169
1703708400000|2023-12-27 20:20:00|1015.8|1015.3|1015.6|1015.1|1015.9|1015.4|1015.6|1015.1|217
1703708700000|2023-12-27 20:25:00|1015.5|1015|1015.7|1015.2|1015.7|1015.2|1015.4|1014.9|253
1703709000000|2023-12-27 20:30:00|1015.6|1015.1|1015.9|1015.4|1016|1015.5|1015.6|1015.1|248
1703709300000|2023-12-27 20:35:00|1016|1015.5|1016|1015.5|1016.1|1015.6|1015.9|1015.4|232
1703709600000|2023-12-27 20:40:00|1016.1|1015.6|1015.8|1015.3|1016.1|1015.6|1015.6|1015.1|363
1703709900000|2023-12-27 20:45:00|1015.7|1015.2|1015.7|1015.2|1016.1|1015.6|1015.6|1015.1|672
1703710200000|2023-12-27 20:50:00|1015.6|1015.1|1016.1|1015.6|1016.2|1015.7|1015.6|1015.1|824
1703710500000|2023-12-27 20:55:00|1016.2|1015.7|1017.3|1016.8|1017.3|1016.8|1016.1|1015.6|6973
1703710800000|2023-12-27 21:00:00|1018|1016|1018.4|1016.4|1018.5|1016.5|1017.9|1015.9|1260
1703711100000|2023-12-27 21:05:00|1018.3|1016.3|1017.8|1015.8|1018.3|1016.3|1017.6|1015.6|109
1703711400000|2023-12-27 21:10:00|1017.7|1015.7|1018.3|1016.3|1018.3|1016.3|1017.7|1015.7|71
1703711700000|2023-12-27 21:15:00|1018.2|1016.2|1018.1|1016.1|1018.4|1016.4|1018.1|1016.1|35
1703712000000|2023-12-27 21:20:00|1018|1016|1017.7|1015.7|1018|1016|1017.6|1015.6|43
1703712300000|2023-12-27 21:25:00|1017.6|1015.6|1017.6|1015.6|1017.6|1015.6|1017.5|1015.5|18
1703712600000|2023-12-27 21:30:00|1017.5|1015.5|1017.7|1015.7|1017.8|1015.8|1017.4|1015.4|29
1703712900000|2023-12-27 21:35:00|1017.9|1015.9|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|7
1703713200000|2023-12-27 21:40:00|1018|1016|1017.9|1015.9|1018.1|1016.1|1017.9|1015.9|10
1703713500000|2023-12-27 21:45:00|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|3
1703713800000|2023-12-27 21:50:00|1018|1016|1017.9|1015.9|1018|1016|1017.9|1015.9|12
1703714100000|2023-12-27 21:55:00|1018|1016|1018.3|1016.3|1018.5|1016.5|1018|1016|39
1703717700000|2023-12-27 22:55:00|1017.6|1015.6|1017.6|1015.6|1017.6|1015.6|1017.6|1015.6|1
1703718000000|2023-12-27 23:00:00|1018.2|1016.2|1018.2|1016.2|1018.3|1016.3|1017.8|1015.8|0
1703718300000|2023-12-27 23:05:00|1018.3|1016.3|1018.1|1016.1|1018.3|1016.3|1018|1016|0
1703718600000|2023-12-27 23:10:00|1018.2|1016.2|1018.2|1016.2|1018.2|1016.2|1018.2|1016.2|0
1703718900000|2023-12-27 23:15:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.2|1016.2|0
1703719200000|2023-12-27 23:20:00|1018.4|1016.4|1018.3|1016.3|1018.4|1016.4|1018.3|1016.3|0
1703719500000|2023-12-27 23:25:00|1018.2|1016.2|1018.1|1016.1|1018.2|1016.2|1018|1016|0
1703719800000|2023-12-27 23:30:00|1018|1016|1018|1016|1018.1|1016.1|1017.9|1015.9|0
1703720100000|2023-12-27 23:35:00|1017.9|1015.9|1018|1016|1018|1016|1017.9|1015.9|0
1703720400000|2023-12-27 23:40:00|1018.1|1016.1|1018.1|1016.1|1018.2|1016.2|1018.1|1016.1|0
1703720700000|2023-12-27 23:45:00|1018|1016|1018.2|1016.2|1018.2|1016.2|1018|1016|0
1703721000000|2023-12-27 23:50:00|1018.1|1016.1|1018.2|1016.2|1018.2|1016.2|1018.1|1016.1|0
1703721300000|2023-12-27 23:55:00|1018.1|1016.1|1018.2|1016.2|1018.2|1016.2|1018.1|1016.1|0
1703721600000|2023-12-28 00:00:00|1018.3|1016.3|1018.4|1016.4|1018.5|1016.5|1018.3|1016.3|0
1703721900000|2023-12-28 00:05:00|1018.5|1016.5|1018.4|1016.4|1018.5|1016.5|1018.4|1016.4|0
1703722200000|2023-12-28 00:10:00|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.4|1016.4|0
1703722500000|2023-12-28 00:15:00|1018.4|1016.4|1018.4|1016.4|1018.5|1016.5|1018.4|1016.4|0
1703722800000|2023-12-28 00:20:00|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|0
1703723100000|2023-12-28 00:25:00|1018.4|1016.4|1018.5|1016.5|1018.5|1016.5|1018.4|1016.4|0
1703723400000|2023-12-28 00:30:00|1018.4|1016.4|1018.6|1016.6|1018.6|1016.6|1018.4|1016.4|0
1703723700000|2023-12-28 00:35:00|1018.5|1016.5|1018.5|1016.5|1018.6|1016.6|1018.4|1016.4|0
1703724300000|2023-12-28 00:45:00|1018.6|1016.6|1018.7|1016.7|1018.9|1016.9|1018.6|1016.6|0
1703724600000|2023-12-28 00:50:00|1018.8|1016.8|1018.6|1016.6|1018.8|1016.8|1018.5|1016.5|0
1703724900000|2023-12-28 00:55:00|1018.7|1016.7|1018.8|1016.8|1018.8|1016.8|1018.6|1016.6|0
1703725200000|2023-12-28 01:00:00|1018.7|1016.7|1020.1|1018.1|1020.1|1018.1|1018.7|1016.7|87
1703725500000|2023-12-28 01:05:00|1019.9|1017.9|1020.3|1018.3|1020.3|1018.3|1019.9|1017.9|48
1703725800000|2023-12-28 01:10:00|1020.4|1018.4|1020.3|1018.3|1020.4|1018.4|1020.2|1018.2|31
1703726100000|2023-12-28 01:15:00|1020.5|1018.5|1019.9|1017.9|1020.6|1018.6|1019.9|1017.9|78
1703726400000|2023-12-28 01:20:00|1020|1018|1020.3|1018.3|1021.1|1019.1|1020|1018|73
1703726700000|2023-12-28 01:25:00|1020.2|1018.2|1020.1|1018.1|1020.2|1018.2|1019.9|1017.9|23
1703727000000|2023-12-28 01:30:00|1020.2|1018.2|1022.1|1020.1|1022.6|1020.6|1019.9|1017.9|134
1703727300000|2023-12-28 01:35:00|1022.2|1020.2|1022.5|1020.5|1023|1021|1022.1|1020.1|36
1703727600000|2023-12-28 01:40:00|1022.6|1020.6|1023.9|1021.9|1024.3|1022.3|1022.6|1020.6|79
1703727900000|2023-12-28 01:45:00|1023.7|1021.7|1023.3|1021.3|1024.2|1022.2|1023.3|1021.3|20
1703728200000|2023-12-28 01:50:00|1023.4|1021.4|1024|1022|1024.2|1022.2|1023.4|1021.4|66
1703728500000|2023-12-28 01:55:00|1023.8|1021.8|1024.4|1022.4|1024.8|1022.8|1023.8|1021.8|200
1703728800000|2023-12-28 02:00:00|1024.3|1022.3|1024.1|1022.1|1024.9|1022.9|1024.1|1022.1|69
1703729100000|2023-12-28 02:05:00|1024.4|1022.4|1025.2|1023.2|1025.2|1023.2|1024.4|1022.4|37
1703729400000|2023-12-28 02:10:00|1025.1|1023.1|1025.2|1023.2|1025.4|1023.4|1024.9|1022.9|43
1703729700000|2023-12-28 02:15:00|1025.1|1023.1|1025.4|1023.4|1025.9|1023.9|1025.1|1023.1|133
1703730000000|2023-12-28 02:20:00|1025.5|1023.5|1025.3|1023.3|1025.6|1023.6|1025.2|1023.2|42
1703730300000|2023-12-28 02:25:00|1025.2|1023.2|1024.8|1022.8|1025.3|1023.3|1024.8|1022.8|70
1703730600000|2023-12-28 02:30:00|1025|1023|1025.3|1023.3|1025.8|1023.8|1024.9|1022.9|106
1703730900000|2023-12-28 02:35:00|1025.5|1023.5|1025.5|1023.5|1025.7|1023.7|1025.5|1023.5|52
1703731200000|2023-12-28 02:40:00|1025.6|1023.6|1025.7|1023.7|1025.7|1023.7|1025.4|1023.4|53
1703731500000|2023-12-28 02:45:00|1025.6|1023.6|1025.4|1023.4|1025.6|1023.6|1025.1|1023.1|56
1703731800000|2023-12-28 02:50:00|1025.2|1023.2|1025.4|1023.4|1025.9|1023.9|1025.1|1023.1|67
1703732100000|2023-12-28 02:55:00|1025.3|1023.3|1025.8|1023.8|1026.1|1024.1|1025.3|1023.3|103
1703732400000|2023-12-28 03:00:00|1025.9|1023.9|1026.1|1024.1|1026.2|1024.2|1025.7|1023.7|62
1703732700000|2023-12-28 03:05:00|1026|1024|1026.8|1024.8|1026.9|1024.9|1026|1024|100
1703733000000|2023-12-28 03:10:00|1026.7|1024.7|1027|1025|1027.2|1025.2|1026.7|1024.7|74
1703733300000|2023-12-28 03:15:00|1026.9|1024.9|1027.4|1025.4|1027.4|1025.4|1026.8|1024.8|80
1703733600000|2023-12-28 03:20:00|1027.3|1025.3|1027|1025|1027.7|1025.7|1027|1025|52
1703733900000|2023-12-28 03:25:00|1026.9|1024.9|1026.8|1024.8|1027.4|1025.4|1026.8|1024.8|29
1703734200000|2023-12-28 03:30:00|1027|1025|1027.3|1025.3|1027.4|1025.4|1027|1025|27
1703734500000|2023-12-28 03:35:00|1027.4|1025.4|1027.4|1025.4|1027.6|1025.6|1027.3|1025.3|24
1703734800000|2023-12-28 03:40:00|1027.5|1025.5|1027.1|1025.1|1027.5|1025.5|1027.1|1025.1|66
1703735100000|2023-12-28 03:45:00|1027|1025|1027.1|1025.1|1027.1|1025.1|1027|1025|12
1703735400000|2023-12-28 03:50:00|1027.2|1025.2|1027.4|1025.4|1027.8|1025.8|1027.2|1025.2|81
1703735700000|2023-12-28 03:55:00|1027.3|1025.3|1027.5|1025.5|1027.6|1025.6|1027.3|1025.3|12
1703736000000|2023-12-28 04:00:00|1027.6|1025.6|1027.5|1025.5|1027.6|1025.6|1027.3|1025.3|24
1703736300000|2023-12-28 04:05:00|1027.4|1025.4|1027.3|1025.3|1027.4|1025.4|1027.2|1025.2|27
1703736600000|2023-12-28 04:10:00|1027.4|1025.4|1027.4|1025.4|1027.4|1025.4|1027.4|1025.4|6
1703736900000|2023-12-28 04:15:00|1027.5|1025.5|1027.5|1025.5|1027.8|1025.8|1027.5|1025.5|65
1703737200000|2023-12-28 04:20:00|1027.4|1025.4|1027.3|1025.3|1027.4|1025.4|1027.1|1025.1|8
1703737500000|2023-12-28 04:25:00|1027.1|1025.1|1027.4|1025.4|1027.4|1025.4|1027|1025|14
1703737800000|2023-12-28 04:30:00|1027.2|1025.2|1027.1|1025.1|1027.3|1025.3|1027.1|1025.1|16
1703738100000|2023-12-28 04:35:00|1027|1025|1027|1025|1027|1025|1026.8|1024.8|5
1703738400000|2023-12-28 04:40:00|1026.7|1024.7|1026.5|1024.5|1026.7|1024.7|1026.3|1024.3|43
1703738700000|2023-12-28 04:45:00|1026.6|1024.6|1026.7|1024.7|1026.7|1024.7|1026.6|1024.6|4
1703739000000|2023-12-28 04:50:00|1026.8|1024.8|1026.8|1024.8|1026.9|1024.9|1026.8|1024.8|7
1703739300000|2023-12-28 04:55:00|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1026.7|1024.7|11
1703739600000|2023-12-28 05:00:00|1026.8|1024.8|1027.7|1025.7|1028|1026|1026.7|1024.7|122
1703739900000|2023-12-28 05:05:00|1027.9|1025.9|1028.8|1026.8|1029|1027|1027.9|1025.9|133
1703740200000|2023-12-28 05:10:00|1029|1027|1028.8|1026.8|1029.1|1027.1|1028.6|1026.6|131
1703740500000|2023-12-28 05:15:00|1028.6|1026.6|1028.8|1026.8|1029|1027|1028.6|1026.6|99
1703740800000|2023-12-28 05:20:00|1028.7|1026.7|1029.1|1027.1|1029.1|1027.1|1028.6|1026.6|84
1703741100000|2023-12-28 05:25:00|1029.3|1027.3|1029.4|1027.4|1029.7|1027.7|1029.3|1027.3|29
1703741400000|2023-12-28 05:30:00|1029.5|1027.5|1029.5|1027.5|1029.7|1027.7|1029.3|1027.3|102
1703741700000|2023-12-28 05:35:00|1029.7|1027.7|1030.6|1028.6|1030.8|1028.8|1029.7|1027.7|73
1703742000000|2023-12-28 05:40:00|1030.7|1028.7|1031.1|1029.1|1031.1|1029.1|1030.6|1028.6|15
1703742300000|2023-12-28 05:45:00|1030.9|1028.9|1031|1029|1031.2|1029.2|1030.8|1028.8|57
1703742600000|2023-12-28 05:50:00|1030.8|1028.8|1030.8|1028.8|1031|1029|1030.5|1028.5|39
1703742900000|2023-12-28 05:55:00|1030.7|1028.7|1031.3|1029.3|1031.4|1029.4|1030.7|1028.7|59
1703743200000|2023-12-28 06:00:00|1031.1|1029.1|1032.3|1030.3|1032.3|1030.3|1031.1|1029.1|101
1703743500000|2023-12-28 06:05:00|1032.2|1030.2|1032.3|1030.3|1032.5|1030.5|1032|1030|109
1703743800000|2023-12-28 06:10:00|1032.1|1030.1|1032.3|1030.3|1032.7|1030.7|1032|1030|168
1703744100000|2023-12-28 06:15:00|1032.2|1030.2|1032.1|1030.1|1032.6|1030.6|1032.1|1030.1|97
1703744400000|2023-12-28 06:20:00|1032.4|1030.4|1031.8|1029.8|1032.8|1030.8|1031.8|1029.8|186
1703744700000|2023-12-28 06:25:00|1031.9|1029.9|1031.7|1029.7|1032.2|1030.2|1031.7|1029.7|78
1703745000000|2023-12-28 06:30:00|1031.6|1029.6|1031.7|1029.7|1032|1030|1031.5|1029.5|132
1703745300000|2023-12-28 06:35:00|1031.6|1029.6|1032.1|1030.1|1032.2|1030.2|1031.5|1029.5|45
1703745600000|2023-12-28 06:40:00|1031.9|1029.9|1032|1030|1032.3|1030.3|1031.9|1029.9|56
1703745900000|2023-12-28 06:45:00|1031.9|1029.9|1032|1030|1032.1|1030.1|1031.8|1029.8|14
1703746200000|2023-12-28 06:50:00|1032.1|1030.1|1032.3|1030.3|1032.3|1030.3|1032.1|1030.1|40
1703746500000|2023-12-28 06:55:00|1032.2|1030.2|1032|1030|1032.2|1030.2|1032|1030|50
1703746800000|2023-12-28 07:00:00|1031.9|1029.9|1032.3|1030.3|1032.6|1030.6|1031.8|1029.8|91
1703747100000|2023-12-28 07:05:00|1032.4|1030.4|1032.2|1030.2|1032.5|1030.5|1032.2|1030.2|91
1703747400000|2023-12-28 07:10:00|1032.3|1030.3|1032.5|1030.5|1032.6|1030.6|1032.3|1030.3|114
1703747700000|2023-12-28 07:15:00|1032.6|1030.6|1032.7|1030.7|1032.8|1030.8|1032.6|1030.6|92
1703748000000|2023-12-28 07:20:00|1032.8|1030.8|1032.7|1030.7|1032.8|1030.8|1032.7|1030.7|73
1703748300000|2023-12-28 07:25:00|1032.8|1030.8|1032.5|1030.5|1033|1031|1032.5|1030.5|63
1703748600000|2023-12-28 07:30:00|1032.6|1030.6|1032.6|1030.6|1033|1031|1032.4|1030.4|119
1703748900000|2023-12-28 07:35:00|1032.5|1030.5|1032.4|1030.4|1032.5|1030.5|1032|1030|197
1703749200000|2023-12-28 07:40:00|1032.3|1030.3|1031.9|1029.9|1033|1031|1031.9|1029.9|256
1703749500000|2023-12-28 07:45:00|1032|1030|1031.9|1029.9|1032.3|1030.3|1031.8|1029.8|101
1703749800000|2023-12-28 07:50:00|1031.8|1029.8|1031|1029|1031.9|1029.9|1030.9|1028.9|222
1703750100000|2023-12-28 07:55:00|1031.1|1029.1|1030.9|1028.9|1031.2|1029.2|1030.7|1028.7|215
1703750400000|2023-12-28 08:00:00|1030.8|1028.8|1030.5|1028.5|1030.8|1028.8|1030.3|1028.3|413
1703750700000|2023-12-28 08:05:00|1030.8|1028.8|1030.9|1028.9|1031|1029|1030.3|1028.3|492
1703751000000|2023-12-28 08:10:00|1031|1029|1031.1|1029.1|1031.2|1029.2|1030.8|1028.8|464
1703751300000|2023-12-28 08:15:00|1031|1029|1030.6|1028.6|1031.2|1029.2|1030.6|1028.6|366
1703751600000|2023-12-28 08:20:00|1030.5|1028.5|1030.3|1028.3|1030.6|1028.6|1030|1028|265
1703751900000|2023-12-28 08:25:00|1030.2|1028.2|1030.8|1028.8|1030.9|1028.9|1030.1|1028.1|173
1703752200000|2023-12-28 08:30:00|1030.9|1028.9|1030.1|1028.1|1030.9|1028.9|1030.1|1028.1|172
1703752500000|2023-12-28 08:35:00|1030|1028|1030.3|1028.3|1030.5|1028.5|1029.9|1027.9|310
1703752800000|2023-12-28 08:40:00|1030.4|1028.4|1030.4|1028.4|1030.5|1028.5|1030.2|1028.2|498
1703753100000|2023-12-28 08:45:00|1030.3|1028.3|1030.3|1028.3|1030.6|1028.6|1030.3|1028.3|46
1703753400000|2023-12-28 08:50:00|1030.2|1028.2|1030|1028|1030.3|1028.3|1029.9|1027.9|51
1703753700000|2023-12-28 08:55:00|1029.9|1027.9|1030.5|1028.5|1030.5|1028.5|1029.7|1027.7|125
1703754000000|2023-12-28 09:00:00|1030.3|1028.3|1029.7|1027.7|1030.5|1028.5|1029.6|1027.6|239
1703754300000|2023-12-28 09:05:00|1029.6|1027.6|1029.3|1027.3|1029.7|1027.7|1029.3|1027.3|175
1703754600000|2023-12-28 09:10:00|1029.4|1027.4|1029.3|1027.3|1029.6|1027.6|1029.1|1027.1|166
1703754900000|2023-12-28 09:15:00|1029.4|1027.4|1029.4|1027.4|1029.5|1027.5|1029|1027|181
1703755200000|2023-12-28 09:20:00|1029.5|1027.5|1029.4|1027.4|1029.6|1027.6|1029.3|1027.3|182
1703755500000|2023-12-28 09:25:00|1029.5|1027.5|1030|1028|1030|1028|1029.3|1027.3|209
1703755800000|2023-12-28 09:30:00|1030.1|1028.1|1030.2|1028.2|1030.2|1028.2|1029.7|1027.7|168
1703756100000|2023-12-28 09:35:00|1030.1|1028.1|1030.4|1028.4|1030.6|1028.6|1030|1028|196
1703756400000|2023-12-28 09:40:00|1030.3|1028.3|1030.2|1028.2|1030.4|1028.4|1030.1|1028.1|305
1703756700000|2023-12-28 09:45:00|1030.3|1028.3|1030.3|1028.3|1030.5|1028.5|1030.1|1028.1|328
1703757000000|2023-12-28 09:50:00|1030.2|1028.2|1030.2|1028.2|1030.6|1028.6|1030.2|1028.2|212
1703757300000|2023-12-28 09:55:00|1030.3|1028.3|1030.3|1028.3|1030.7|1028.7|1030.1|1028.1|169
1703757600000|2023-12-28 10:00:00|1030.2|1028.2|1030.5|1028.5|1030.6|1028.6|1030.2|1028.2|132
1703757900000|2023-12-28 10:05:00|1030.6|1028.6|1030.4|1028.4|1030.6|1028.6|1030.3|1028.3|64
1703758200000|2023-12-28 10:10:00|1030.3|1028.3|1029.9|1027.9|1030.3|1028.3|1029.8|1027.8|121
1703758500000|2023-12-28 10:15:00|1030|1028|1029.8|1027.8|1030|1028|1029.6|1027.6|211
1703758800000|2023-12-28 10:20:00|1029.7|1027.7|1030|1028|1030|1028|1029.7|1027.7|42
1703759100000|2023-12-28 10:25:00|1030.1|1028.1|1030|1028|1030.3|1028.3|1029.9|1027.9|215
1703759400000|2023-12-28 10:30:00|1030.1|1028.1|1030.3|1028.3|1030.5|1028.5|1030.1|1028.1|52
1703759700000|2023-12-28 10:35:00|1030.4|1028.4|1030.1|1028.1|1030.4|1028.4|1030.1|1028.1|43
1703760000000|2023-12-28 10:40:00|1030|1028|1029.9|1027.9|1030.1|1028.1|1029.9|1027.9|23
1703760300000|2023-12-28 10:45:00|1029.8|1027.8|1029.7|1027.7|1029.9|1027.9|1029.7|1027.7|39
1703760600000|2023-12-28 10:50:00|1029.6|1027.6|1029.5|1027.5|1029.7|1027.7|1029.5|1027.5|52
1703760900000|2023-12-28 10:55:00|1029.4|1027.4|1029.6|1027.6|1029.6|1027.6|1029.4|1027.4|135
1703761200000|2023-12-28 11:00:00|1029.5|1027.5|1030|1028|1030.1|1028.1|1029.5|1027.5|73
1703761500000|2023-12-28 11:05:00|1030.1|1028.1|1030|1028|1030.3|1028.3|1030|1028|51
1703761800000|2023-12-28 11:10:00|1029.9|1027.9|1030|1028|1030|1028|1029.8|1027.8|30
1703762100000|2023-12-28 11:15:00|1030.1|1028.1|1030|1028|1030.1|1028.1|1029.9|1027.9|43
1703762400000|2023-12-28 11:20:00|1029.9|1027.9|1029.8|1027.8|1030|1028|1029.7|1027.7|41
1703762700000|2023-12-28 11:25:00|1029.9|1027.9|1029.9|1027.9|1029.9|1027.9|1029.8|1027.8|19
1703763000000|2023-12-28 11:30:00|1029.8|1027.8|1029.7|1027.7|1029.9|1027.9|1029.7|1027.7|24
1703763300000|2023-12-28 11:35:00|1029.8|1027.8|1029.7|1027.7|1029.8|1027.8|1029.5|1027.5|39
1703763600000|2023-12-28 11:40:00|1029.8|1027.8|1029.9|1027.9|1030.3|1028.3|1029.8|1027.8|372
1703763900000|2023-12-28 11:45:00|1029.8|1027.8|1029.6|1027.6|1029.9|1027.9|1029.6|1027.6|114
1703764200000|2023-12-28 11:50:00|1029.5|1027.5|1029.4|1027.4|1029.6|1027.6|1029.3|1027.3|104
1703764500000|2023-12-28 11:55:00|1029.5|1027.5|1029.6|1027.6|1029.6|1027.6|1029.3|1027.3|38
1703764800000|2023-12-28 12:00:00|1029.5|1027.5|1029|1027|1029.6|1027.6|1029|1027|249
1703765100000|2023-12-28 12:05:00|1028.9|1026.9|1028.8|1026.8|1029|1027|1028.8|1026.8|28
1703765400000|2023-12-28 12:10:00|1028.6|1026.6|1028.8|1026.8|1028.8|1026.8|1028.6|1026.6|26
1703765700000|2023-12-28 12:15:00|1028.7|1026.7|1029.3|1027.3|1029.3|1027.3|1028.7|1026.7|231
1703766000000|2023-12-28 12:20:00|1029.4|1027.4|1028.9|1026.9|1029.4|1027.4|1028.9|1026.9|185
1703766300000|2023-12-28 12:25:00|1029|1027|1029.2|1027.2|1029.2|1027.2|1028.9|1026.9|57
1703766600000|2023-12-28 12:30:00|1029.1|1027.1|1029|1027|1029.1|1027.1|1028.9|1026.9|19
1703766900000|2023-12-28 12:35:00|1029.1|1027.1|1028.7|1026.7|1029.2|1027.2|1028.7|1026.7|91
1703767200000|2023-12-28 12:40:00|1028.8|1026.8|1028.7|1026.7|1028.9|1026.9|1028.7|1026.7|39
1703767500000|2023-12-28 12:45:00|1028.8|1026.8|1028.3|1026.3|1028.8|1026.8|1028.3|1026.3|41
1703767800000|2023-12-28 12:50:00|1028.4|1026.4|1028.6|1026.6|1028.8|1026.8|1028.4|1026.4|79
1703768100000|2023-12-28 12:55:00|1028.7|1026.7|1028.6|1026.6|1028.7|1026.7|1028.4|1026.4|60
1703768400000|2023-12-28 13:00:00|1028.7|1026.7|1028.6|1026.6|1029|1027|1028.4|1026.4|236
1703768700000|2023-12-28 13:05:00|1028.5|1026.5|1028.6|1026.6|1028.8|1026.8|1028.5|1026.5|56
1703769000000|2023-12-28 13:10:00|1028.7|1026.7|1028.1|1026.1|1028.7|1026.7|1028.1|1026.1|98
1703769300000|2023-12-28 13:15:00|1028.2|1026.2|1028.3|1026.3|1028.3|1026.3|1028.2|1026.2|28
1703769600000|2023-12-28 13:20:00|1028.2|1026.2|1028.2|1026.2|1028.4|1026.4|1028.2|1026.2|99
1703769900000|2023-12-28 13:25:00|1028.3|1026.3|1027.8|1025.8|1028.4|1026.4|1027.8|1025.8|155
1703770200000|2023-12-28 13:30:00|1027.9|1025.9|1028.4|1026.4|1028.8|1026.8|1027.9|1025.9|270
1703770500000|2023-12-28 13:35:00|1028.3|1026.3|1028.1|1026.1|1028.3|1026.3|1028.1|1026.1|80
1703770800000|2023-12-28 13:40:00|1028|1026|1028.1|1026.1|1028.1|1026.1|1027.9|1025.9|49
1703771100000|2023-12-28 13:45:00|1028|1026|1028.1|1026.1|1028.2|1026.2|1028|1026|98
1703771400000|2023-12-28 13:50:00|1028|1026|1027.6|1025.6|1028|1026|1027.4|1025.4|104
1703771700000|2023-12-28 13:55:00|1027.7|1025.7|1026.3|1024.3|1027.7|1025.7|1026.3|1024.3|231
1703772000000|2023-12-28 14:00:00|1026.4|1024.4|1026.4|1024.4|1026.7|1024.7|1026.2|1024.2|230
1703772300000|2023-12-28 14:05:00|1026.3|1024.3|1026.3|1024.3|1026.4|1024.4|1026|1024|123
1703772600000|2023-12-28 14:10:00|1026.5|1024.5|1026.2|1024.2|1026.5|1024.5|1026.1|1024.1|102
1703772900000|2023-12-28 14:15:00|1026.3|1024.3|1026.2|1024.2|1026.4|1024.4|1026.1|1024.1|153
1703773200000|2023-12-28 14:20:00|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1026.1|1024.1|108
1703773500000|2023-12-28 14:25:00|1026.2|1024.2|1026.3|1024.3|1026.4|1024.4|1025.9|1023.9|261
1703773800000|2023-12-28 14:30:00|1025.6|1025.1|1026.9|1026.4|1027.7|1027.2|1025.6|1025.1|4357
1703774100000|2023-12-28 14:35:00|1027|1026.5|1028.4|1027.9|1028.5|1028|1026.5|1026|1606
1703774400000|2023-12-28 14:40:00|1028.5|1028|1027.7|1027.2|1029.1|1028.6|1027.5|1027|1160
1703774700000|2023-12-28 14:45:00|1027.8|1027.3|1028.6|1028.1|1028.7|1028.2|1027.7|1027.2|913
1703775000000|2023-12-28 14:50:00|1028.7|1028.2|1028.5|1028|1028.9|1028.4|1028.2|1027.7|654
1703775300000|2023-12-28 14:55:00|1028.6|1028.1|1028.8|1028.3|1029|1028.5|1028.5|1028|539
1703775600000|2023-12-28 15:00:00|1028.7|1028.2|1028.7|1028.2|1029.3|1028.8|1028.5|1028|941
1703775900000|2023-12-28 15:05:00|1028.6|1028.1|1028.1|1027.6|1028.6|1028.1|1027.9|1027.4|662
1703776200000|2023-12-28 15:10:00|1028.2|1027.7|1028.4|1027.9|1028.6|1028.1|1028.1|1027.6|558
1703776500000|2023-12-28 15:15:00|1028.5|1028|1029|1028.5|1029|1028.5|1028.4|1027.9|773
1703776800000|2023-12-28 15:20:00|1028.9|1028.4|1028.7|1028.2|1028.9|1028.4|1028.5|1028|685
1703777100000|2023-12-28 15:25:00|1028.8|1028.3|1029.5|1029|1029.5|1029|1028.8|1028.3|715
1703777400000|2023-12-28 15:30:00|1029.4|1028.9|1029|1028.5|1029.6|1029.1|1029|1028.5|558
1703777700000|2023-12-28 15:35:00|1029.1|1028.6|1029.2|1028.7|1029.4|1028.9|1029.1|1028.6|528
1703778000000|2023-12-28 15:40:00|1029.3|1028.8|1029.5|1029|1029.6|1029.1|1029.1|1028.6|381
1703778300000|2023-12-28 15:45:00|1029.4|1028.9|1029.6|1029.1|1029.8|1029.3|1029|1028.5|588
1703778600000|2023-12-28 15:50:00|1029.7|1029.2|1029.4|1028.9|1029.8|1029.3|1029.2|1028.7|478
1703778900000|2023-12-28 15:55:00|1029.5|1029|1029.5|1029|1029.7|1029.2|1028.6|1028.1|574
1703779200000|2023-12-28 16:00:00|1029.6|1029.1|1028.8|1028.3|1029.6|1029.1|1028.7|1028.2|622
1703779500000|2023-12-28 16:05:00|1028.7|1028.2|1028.5|1028|1028.8|1028.3|1028.3|1027.8|829
1703779800000|2023-12-28 16:10:00|1028.4|1027.9|1028.4|1027.9|1028.9|1028.4|1028.3|1027.8|713
1703780100000|2023-12-28 16:15:00|1028.3|1027.8|1028.3|1027.8|1028.7|1028.2|1028.1|1027.6|815
1703780400000|2023-12-28 16:20:00|1028.2|1027.7|1027.9|1027.4|1028.5|1028|1027.9|1027.4|325
1703780700000|2023-12-28 16:25:00|1027.8|1027.3|1027.5|1027|1028.2|1027.7|1027.4|1026.9|1011
1703781000000|2023-12-28 16:30:00|1027.6|1027.1|1027.5|1027|1027.6|1027.1|1027|1026.5|986
1703781300000|2023-12-28 16:35:00|1027.4|1026.9|1027.5|1027|1027.7|1027.2|1027.2|1026.7|306
1703781600000|2023-12-28 16:40:00|1027.4|1026.9|1026.8|1026.3|1027.5|1027|1026.8|1026.3|418
1703781900000|2023-12-28 16:45:00|1026.9|1026.4|1027.1|1026.6|1027.2|1026.7|1026.8|1026.3|290
1703782200000|2023-12-28 16:50:00|1027|1026.5|1026.5|1026|1027.1|1026.6|1026.5|1026|445
1703782500000|2023-12-28 16:55:00|1026.6|1026.1|1026.3|1025.8|1026.6|1026.1|1026.2|1025.7|781
1703782800000|2023-12-28 17:00:00|1026.4|1025.9|1026.7|1026.2|1026.7|1026.2|1026.4|1025.9|307
1703783100000|2023-12-28 17:05:00|1026.8|1026.3|1026.5|1026|1027|1026.5|1026.4|1025.9|348
1703783400000|2023-12-28 17:10:00|1026.4|1025.9|1026.3|1025.8|1026.7|1026.2|1026.2|1025.7|449
1703783700000|2023-12-28 17:15:00|1026.4|1025.9|1026.7|1026.2|1027.1|1026.6|1026.4|1025.9|608
1703784000000|2023-12-28 17:20:00|1026.8|1026.3|1026.2|1025.7|1026.8|1026.3|1026.1|1025.6|182
1703784300000|2023-12-28 17:25:00|1026.1|1025.6|1026.2|1025.7|1026.3|1025.8|1026.1|1025.6|355
1703784600000|2023-12-28 17:30:00|1026.1|1025.6|1026.3|1025.8|1026.7|1026.2|1026|1025.5|737
1703784900000|2023-12-28 17:35:00|1026.2|1025.7|1026.5|1026|1026.6|1026.1|1026.2|1025.7|268
1703785200000|2023-12-28 17:40:00|1026.4|1025.9|1026.2|1025.7|1026.5|1026|1026|1025.5|345
1703785500000|2023-12-28 17:45:00|1026.3|1025.8|1025.4|1024.9|1026.3|1025.8|1025.4|1024.9|1186
1703785800000|2023-12-28 17:50:00|1025.3|1024.8|1025.5|1025|1025.6|1025.1|1025.2|1024.7|777
1703786100000|2023-12-28 17:55:00|1025.4|1024.9|1025.6|1025.1|1025.7|1025.2|1025.4|1024.9|233
1703786400000|2023-12-28 18:00:00|1025.7|1025.2|1024.5|1024|1025.7|1025.2|1024.2|1023.7|882
1703786700000|2023-12-28 18:05:00|1024.4|1023.9|1024.9|1024.4|1024.9|1024.4|1024|1023.5|236
1703787000000|2023-12-28 18:10:00|1025|1024.5|1024.8|1024.3|1025.1|1024.6|1024.7|1024.2|233
1703787300000|2023-12-28 18:15:00|1024.9|1024.4|1024.9|1024.4|1024.9|1024.4|1024.5|1024|167
1703787600000|2023-12-28 18:20:00|1025|1024.5|1025.1|1024.6|1025.2|1024.7|1024.8|1024.3|252
1703787900000|2023-12-28 18:25:00|1025|1024.5|1024.8|1024.3|1025.1|1024.6|1024.6|1024.1|316
1703788200000|2023-12-28 18:30:00|1024.9|1024.4|1024.6|1024.1|1024.9|1024.4|1024.5|1024|246
1703788500000|2023-12-28 18:35:00|1024.5|1024|1024.6|1024.1|1025|1024.5|1024.5|1024|361
1703788800000|2023-12-28 18:40:00|1024.5|1024|1024.3|1023.8|1024.5|1024|1024|1023.5|351
1703789100000|2023-12-28 18:45:00|1024.4|1023.9|1024|1023.5|1024.4|1023.9|1023.9|1023.4|388
1703789400000|2023-12-28 18:50:00|1024.1|1023.6|1024.2|1023.7|1024.3|1023.8|1024.1|1023.6|161
1703789700000|2023-12-28 18:55:00|1024.1|1023.6|1024.1|1023.6|1024.3|1023.8|1024|1023.5|206
1703790000000|2023-12-28 19:00:00|1024.2|1023.7|1024.5|1024|1024.6|1024.1|1024.1|1023.6|196
1703790300000|2023-12-28 19:05:00|1024.4|1023.9|1024.3|1023.8|1024.5|1024|1024.3|1023.8|161
1703790600000|2023-12-28 19:10:00|1024.4|1023.9|1024|1023.5|1024.5|1024|1024|1023.5|378
1703790900000|2023-12-28 19:15:00|1023.9|1023.4|1023.9|1023.4|1023.9|1023.4|1023.8|1023.3|422
1703791200000|2023-12-28 19:20:00|1024|1023.5|1024.1|1023.6|1024.2|1023.7|1023.8|1023.3|208
1703791500000|2023-12-28 19:25:00|1024.2|1023.7|1024.3|1023.8|1024.4|1023.9|1024.1|1023.6|137
1703791800000|2023-12-28 19:30:00|1024.4|1023.9|1024.2|1023.7|1024.5|1024|1024|1023.5|206
1703792100000|2023-12-28 19:35:00|1024.1|1023.6|1024.3|1023.8|1024.4|1023.9|1024.1|1023.6|122
1703792400000|2023-12-28 19:40:00|1024.4|1023.9|1024.4|1023.9|1024.5|1024|1024.2|1023.7|186
1703792700000|2023-12-28 19:45:00|1024.3|1023.8|1024.8|1024.3|1024.8|1024.3|1024.2|1023.7|276
1703793000000|2023-12-28 19:50:00|1024.7|1024.2|1024.7|1024.2|1024.8|1024.3|1024.6|1024.1|207
1703793300000|2023-12-28 19:55:00|1024.8|1024.3|1024.8|1024.3|1024.8|1024.3|1024.5|1024|259
1703793600000|2023-12-28 20:00:00|1024.7|1024.2|1024.2|1023.7|1024.7|1024.2|1024.2|1023.7|457
1703793900000|2023-12-28 20:05:00|1024.1|1023.6|1024.3|1023.8|1024.5|1024|1024.1|1023.6|449
1703794200000|2023-12-28 20:10:00|1024.4|1023.9|1024.3|1023.8|1024.4|1023.9|1024|1023.5|261
1703794500000|2023-12-28 20:15:00|1024.2|1023.7|1024.5|1024|1024.6|1024.1|1024|1023.5|221
1703794800000|2023-12-28 20:20:00|1024.6|1024.1|1024.5|1024|1024.6|1024.1|1024.4|1023.9|149
1703795100000|2023-12-28 20:25:00|1024.6|1024.1|1024.5|1024|1024.8|1024.3|1024.5|1024|335
1703795400000|2023-12-28 20:30:00|1024.6|1024.1|1024.6|1024.1|1024.8|1024.3|1024.6|1024.1|328
1703795700000|2023-12-28 20:35:00|1024.5|1024|1024.8|1024.3|1025.1|1024.6|1024.5|1024|518
1703796000000|2023-12-28 20:40:00|1024.9|1024.4|1024.8|1024.3|1025|1024.5|1024.7|1024.2|347
1703796300000|2023-12-28 20:45:00|1024.7|1024.2|1025.1|1024.6|1025.2|1024.7|1024.7|1024.2|514
1703796600000|2023-12-28 20:50:00|1025|1024.5|1024.3|1023.8|1025.1|1024.6|1024.3|1023.8|1021
1703796900000|2023-12-28 20:55:00|1024.2|1023.7|1024.2|1023.7|1024.4|1023.9|1023.9|1023.4|6631
1703797200000|2023-12-28 21:00:00|1024.9|1022.9|1024.9|1022.9|1025.1|1023.1|1024.8|1022.8|948
1703797500000|2023-12-28 21:05:00|1025|1023|1024.9|1022.9|1025.1|1023.1|1024.8|1022.8|153
1703797800000|2023-12-28 21:10:00|1024.8|1022.8|1025|1023|1025.1|1023.1|1024.8|1022.8|76
1703798100000|2023-12-28 21:15:00|1024.9|1022.9|1025.1|1023.1|1025.1|1023.1|1024.6|1022.6|129
1703798400000|2023-12-28 21:20:00|1025.2|1023.2|1025.3|1023.3|1025.4|1023.4|1025.2|1023.2|15
1703798700000|2023-12-28 21:25:00|1025.2|1023.2|1025.2|1023.2|1025.2|1023.2|1025.2|1023.2|28
1703799000000|2023-12-28 21:30:00|1025.3|1023.3|1025.3|1023.3|1025.3|1023.3|1025.3|1023.3|1
1703799300000|2023-12-28 21:35:00|1025.2|1023.2|1025.2|1023.2|1025.3|1023.3|1025.2|1023.2|11
1703799600000|2023-12-28 21:40:00|1025.1|1023.1|1025.1|1023.1|1025.1|1023.1|1025.1|1023.1|2
1703799900000|2023-12-28 21:45:00|1025.2|1023.2|1024.7|1022.7|1025.3|1023.3|1024.7|1022.7|26
1703800200000|2023-12-28 21:50:00|1025.1|1023.1|1025.1|1023.1|1025.1|1023.1|1025.1|1023.1|2
1703800500000|2023-12-28 21:55:00|1025|1023|1025|1023|1025.1|1023.1|1025|1023|11
1703803200000|2023-12-28 22:40:00|1025.4|1023.4|1025.4|1023.4|1025.4|1023.4|1025.4|1023.4|1
1703804400000|2023-12-28 23:00:00|1025|1023|1025|1023|1025.1|1023.1|1024.8|1022.8|0
1703804700000|2023-12-28 23:05:00|1025.1|1023.1|1024.8|1022.8|1025.1|1023.1|1024.7|1022.7|0
1703805000000|2023-12-28 23:10:00|1024.7|1022.7|1024.7|1022.7|1024.8|1022.8|1024.6|1022.6|0
1703805300000|2023-12-28 23:15:00|1024.8|1022.8|1024.8|1022.8|1024.9|1022.9|1024.7|1022.7|0
1703805600000|2023-12-28 23:20:00|1024.9|1022.9|1024.9|1022.9|1024.9|1022.9|1024.8|1022.8|0
1703805900000|2023-12-28 23:25:00|1025|1023|1025|1023|1025|1023|1024.9|1022.9|0
1703806200000|2023-12-28 23:30:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.8|1022.8|0
1703806500000|2023-12-28 23:35:00|1024.7|1022.7|1025|1023|1025|1023|1024.7|1022.7|0
1703807100000|2023-12-28 23:45:00|1024.9|1022.9|1024.9|1022.9|1025|1023|1024.8|1022.8|0
1703807400000|2023-12-28 23:50:00|1025|1023|1025|1023|1025|1023|1024.9|1022.9|0
1703807700000|2023-12-28 23:55:00|1025.1|1023.1|1024.8|1022.8|1025.1|1023.1|1024.7|1022.7|0
1703808000000|2023-12-29 00:00:00|1024.7|1022.7|1024.8|1022.8|1024.9|1022.9|1024.6|1022.6|0
1703808300000|2023-12-29 00:05:00|1024.7|1022.7|1024.7|1022.7|1024.8|1022.8|1024.6|1022.6|0
1703808600000|2023-12-29 00:10:00|1024.6|1022.6|1024.7|1022.7|1024.7|1022.7|1024.6|1022.6|0
1703808900000|2023-12-29 00:15:00|1024.8|1022.8|1024.8|1022.8|1024.8|1022.8|1024.7|1022.7|0
1703809200000|2023-12-29 00:20:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.7|1022.7|0
1703809500000|2023-12-29 00:25:00|1024.7|1022.7|1024.8|1022.8|1024.8|1022.8|1024.7|1022.7|0
1703809800000|2023-12-29 00:30:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.8|1022.8|0
1703810100000|2023-12-29 00:35:00|1024.7|1022.7|1024.8|1022.8|1024.9|1022.9|1024.7|1022.7|0
1703810400000|2023-12-29 00:40:00|1024.7|1022.7|1024.7|1022.7|1024.8|1022.8|1024.7|1022.7|0
1703810700000|2023-12-29 00:45:00|1024.8|1022.8|1024.8|1022.8|1024.9|1022.9|1024.8|1022.8|0
1703811000000|2023-12-29 00:50:00|1024.9|1022.9|1024.8|1022.8|1024.9|1022.9|1024.8|1022.8|0
1703811300000|2023-12-29 00:55:00|1024.9|1022.9|1024.9|1022.9|1024.9|1022.9|1024.8|1022.8|0
1703811600000|2023-12-29 01:00:00|1026|1024|1027.1|1025.1|1027.1|1025.1|1025.9|1023.9|109
1703811900000|2023-12-29 01:05:00|1026.5|1024.5|1026.2|1024.2|1026.5|1024.5|1026.1|1024.1|26
1703812200000|2023-12-29 01:10:00|1026.3|1024.3|1027.9|1025.9|1027.9|1025.9|1026.3|1024.3|88
1703812500000|2023-12-29 01:15:00|1028.2|1026.2|1028.5|1026.5|1028.8|1026.8|1027.9|1025.9|96
1703812800000|2023-12-29 01:20:00|1028.3|1026.3|1027.6|1025.6|1028.3|1026.3|1027.6|1025.6|28
1703813100000|2023-12-29 01:25:00|1027.8|1025.8|1028.1|1026.1|1028.1|1026.1|1027.6|1025.6|21
1703813400000|2023-12-29 01:30:00|1027.9|1025.9|1028|1026|1028.8|1026.8|1027.9|1025.9|10
1703813700000|2023-12-29 01:35:00|1028.5|1026.5|1029|1027|1029.3|1027.3|1028.5|1026.5|11
1703814000000|2023-12-29 01:40:00|1028.7|1026.7|1028.3|1026.3|1028.7|1026.7|1028.1|1026.1|18
1703814300000|2023-12-29 01:45:00|1028.2|1026.2|1027.9|1025.9|1028.4|1026.4|1027.9|1025.9|38
1703814600000|2023-12-29 01:50:00|1027.5|1025.5|1027.6|1025.6|1027.6|1025.6|1027.2|1025.2|13
1703814900000|2023-12-29 01:55:00|1027.7|1025.7|1028.1|1026.1|1028.2|1026.2|1027.7|1025.7|5
1703815200000|2023-12-29 02:00:00|1028.6|1026.6|1029.2|1027.2|1029.4|1027.4|1028.6|1026.6|60
1703815500000|2023-12-29 02:05:00|1028.8|1026.8|1028.4|1026.4|1029.1|1027.1|1028.4|1026.4|9
1703815800000|2023-12-29 02:10:00|1028.3|1026.3|1028.6|1026.6|1028.6|1026.6|1028.3|1026.3|2
1703816100000|2023-12-29 02:15:00|1028.8|1026.8|1028.8|1026.8|1028.8|1026.8|1028.8|1026.8|1
1703816400000|2023-12-29 02:20:00|1028.5|1026.5|1028.6|1026.6|1028.6|1026.6|1028.5|1026.5|5
1703816700000|2023-12-29 02:25:00|1029.1|1027.1|1028.2|1026.2|1029.1|1027.1|1028.2|1026.2|9
1703817000000|2023-12-29 02:30:00|1028|1026|1027.9|1025.9|1028|1026|1027.8|1025.8|14
1703817300000|2023-12-29 02:35:00|1027.8|1025.8|1027.8|1025.8|1028.1|1026.1|1027.6|1025.6|20
1703817600000|2023-12-29 02:40:00|1027.5|1025.5|1027.9|1025.9|1027.9|1025.9|1027.4|1025.4|12
1703817900000|2023-12-29 02:45:00|1028|1026|1027.8|1025.8|1028|1026|1027.8|1025.8|96
1703818200000|2023-12-29 02:50:00|1027.5|1025.5|1027.2|1025.2|1027.5|1025.5|1027.1|1025.1|11
1703818500000|2023-12-29 02:55:00|1027.1|1025.1|1027.5|1025.5|1027.6|1025.6|1027.1|1025.1|22
1703818800000|2023-12-29 03:00:00|1027.6|1025.6|1027.2|1025.2|1027.6|1025.6|1027.2|1025.2|22
1703819100000|2023-12-29 03:05:00|1027.1|1025.1|1027.4|1025.4|1027.5|1025.5|1026.9|1024.9|13
1703819400000|2023-12-29 03:10:00|1027.3|1025.3|1026.3|1024.3|1027.4|1025.4|1026.3|1024.3|26
1703819700000|2023-12-29 03:15:00|1026.2|1024.2|1026.5|1024.5|1026.6|1024.6|1026.2|1024.2|24
1703820000000|2023-12-29 03:20:00|1026.9|1024.9|1026.6|1024.6|1027.1|1025.1|1026.6|1024.6|61
1703820300000|2023-12-29 03:25:00|1026.1|1024.1|1026.3|1024.3|1026.4|1024.4|1026.1|1024.1|13
1703820600000|2023-12-29 03:30:00|1026.2|1024.2|1025.9|1023.9|1026.3|1024.3|1025.9|1023.9|52
1703820900000|2023-12-29 03:35:00|1026|1024|1026|1024|1026|1024|1026|1024|8
1703821200000|2023-12-29 03:40:00|1026.1|1024.1|1025.8|1023.8|1026.1|1024.1|1025.8|1023.8|10
1703821500000|2023-12-29 03:45:00|1025.7|1023.7|1025.6|1023.6|1025.7|1023.7|1025.5|1023.5|29
1703821800000|2023-12-29 03:50:00|1025.8|1023.8|1025.5|1023.5|1025.8|1023.8|1025.5|1023.5|11
1703822100000|2023-12-29 03:55:00|1025.4|1023.4|1025.7|1023.7|1025.8|1023.8|1025.4|1023.4|19
1703822400000|2023-12-29 04:00:00|1025.8|1023.8|1025.9|1023.9|1025.9|1023.9|1025.7|1023.7|5
1703822700000|2023-12-29 04:05:00|1026.1|1024.1|1026.1|1024.1|1026.2|1024.2|1026.1|1024.1|12
1703823000000|2023-12-29 04:10:00|1026|1024|1026.1|1024.1|1026.1|1024.1|1025.9|1023.9|8
1703823300000|2023-12-29 04:15:00|1026|1024|1025.8|1023.8|1026|1024|1025.8|1023.8|11
1703823600000|2023-12-29 04:20:00|1025.7|1023.7|1025.7|1023.7|1025.7|1023.7|1025.7|1023.7|11
1703823900000|2023-12-29 04:25:00|1025.8|1023.8|1025.7|1023.7|1025.9|1023.9|1025.6|1023.6|17
1703824200000|2023-12-29 04:30:00|1025.8|1023.8|1025.8|1023.8|1026|1024|1025.8|1023.8|19
1703824500000|2023-12-29 04:35:00|1026|1024|1025.5|1023.5|1026.1|1024.1|1025.5|1023.5|27
1703824800000|2023-12-29 04:40:00|1025.4|1023.4|1025.3|1023.3|1025.4|1023.4|1025.2|1023.2|5
1703825100000|2023-12-29 04:45:00|1025.2|1023.2|1025.5|1023.5|1025.6|1023.6|1025.2|1023.2|13
1703825400000|2023-12-29 04:50:00|1025.6|1023.6|1025.6|1023.6|1025.6|1023.6|1025.5|1023.5|14
1703825700000|2023-12-29 04:55:00|1025.7|1023.7|1025.8|1023.8|1025.9|1023.9|1025.7|1023.7|26
1703826000000|2023-12-29 05:00:00|1025.7|1023.7|1025.5|1023.5|1025.7|1023.7|1025.4|1023.4|30
1703826300000|2023-12-29 05:05:00|1025.8|1023.8|1025.9|1023.9|1025.9|1023.9|1025.7|1023.7|46
1703826600000|2023-12-29 05:10:00|1025.8|1023.8|1025.4|1023.4|1025.8|1023.8|1025.4|1023.4|27
1703826900000|2023-12-29 05:15:00|1025.8|1023.8|1025.8|1023.8|1025.8|1023.8|1025.7|1023.7|10
1703827200000|2023-12-29 05:20:00|1026|1024|1025.7|1023.7|1026|1024|1025.7|1023.7|8
1703827500000|2023-12-29 05:25:00|1025.8|1023.8|1026.2|1024.2|1026.2|1024.2|1025.8|1023.8|7
1703827800000|2023-12-29 05:30:00|1025.9|1023.9|1025.8|1023.8|1026|1024|1025.8|1023.8|11
1703828100000|2023-12-29 05:35:00|1025.9|1023.9|1026.2|1024.2|1026.2|1024.2|1025.9|1023.9|3
1703828400000|2023-12-29 05:40:00|1026.3|1024.3|1026.4|1024.4|1026.5|1024.5|1026.1|1024.1|60
1703828700000|2023-12-29 05:45:00|1026.8|1024.8|1026.7|1024.7|1026.8|1024.8|1026.7|1024.7|3
1703829000000|2023-12-29 05:50:00|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1026.9|1024.9|1
1703829300000|2023-12-29 05:55:00|1027.2|1025.2|1027.3|1025.3|1027.3|1025.3|1027.1|1025.1|31
1703829600000|2023-12-29 06:00:00|1027.4|1025.4|1027.2|1025.2|1027.6|1025.6|1026.9|1024.9|74
1703829900000|2023-12-29 06:05:00|1027.1|1025.1|1027|1025|1027.4|1025.4|1027|1025|35
1703830200000|2023-12-29 06:10:00|1027.1|1025.1|1026.8|1024.8|1027.1|1025.1|1026.7|1024.7|20
1703830500000|2023-12-29 06:15:00|1026.9|1024.9|1026.8|1024.8|1026.9|1024.9|1026.5|1024.5|32
1703830800000|2023-12-29 06:20:00|1026.6|1024.6|1026.5|1024.5|1026.9|1024.9|1026.5|1024.5|20
1703831100000|2023-12-29 06:25:00|1026.4|1024.4|1026.6|1024.6|1026.6|1024.6|1026.2|1024.2|37
1703831400000|2023-12-29 06:30:00|1026.4|1024.4|1025.9|1023.9|1026.6|1024.6|1025.9|1023.9|23
1703831700000|2023-12-29 06:35:00|1025.7|1023.7|1026.4|1024.4|1026.5|1024.5|1025.6|1023.6|113
1703832000000|2023-12-29 06:40:00|1026.3|1024.3|1026.7|1024.7|1026.7|1024.7|1026.3|1024.3|16
1703832300000|2023-12-29 06:45:00|1026.8|1024.8|1026.4|1024.4|1026.9|1024.9|1026.1|1024.1|37
1703832600000|2023-12-29 06:50:00|1026.5|1024.5|1026.8|1024.8|1026.9|1024.9|1026.4|1024.4|17
1703832900000|2023-12-29 06:55:00|1027|1025|1026.7|1024.7|1027|1025|1026.7|1024.7|16
1703833200000|2023-12-29 07:00:00|1026.6|1024.6|1026.4|1024.4|1026.6|1024.6|1026.3|1024.3|29
1703833500000|2023-12-29 07:05:00|1026.5|1024.5|1026.6|1024.6|1026.7|1024.7|1026.3|1024.3|55
1703833800000|2023-12-29 07:10:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.5|1024.5|17
1703834100000|2023-12-29 07:15:00|1026.7|1024.7|1026.5|1024.5|1026.7|1024.7|1026.4|1024.4|29
1703834400000|2023-12-29 07:20:00|1026.6|1024.6|1026.8|1024.8|1026.8|1024.8|1026.5|1024.5|47
1703834700000|2023-12-29 07:25:00|1026.7|1024.7|1026.9|1024.9|1026.9|1024.9|1026.6|1024.6|46
1703835000000|2023-12-29 07:30:00|1026.8|1024.8|1026.8|1024.8|1027.1|1025.1|1026.7|1024.7|73
1703835300000|2023-12-29 07:35:00|1026.9|1024.9|1027.4|1025.4|1027.4|1025.4|1026.7|1024.7|84
1703835600000|2023-12-29 07:40:00|1027.3|1025.3|1027|1025|1027.4|1025.4|1027|1025|38
1703835900000|2023-12-29 07:45:00|1027.1|1025.1|1027|1025|1027.1|1025.1|1026.8|1024.8|33
1703836200000|2023-12-29 07:50:00|1027.1|1025.1|1026.8|1024.8|1027.2|1025.2|1026.7|1024.7|55
1703836500000|2023-12-29 07:55:00|1026.7|1024.7|1026.4|1024.4|1026.7|1024.7|1026.4|1024.4|82
1703836800000|2023-12-29 08:00:00|1026.5|1024.5|1026.3|1024.3|1026.6|1024.6|1026.2|1024.2|292
1703837100000|2023-12-29 08:05:00|1026.4|1024.4|1026.1|1024.1|1026.5|1024.5|1026|1024|484
1703837400000|2023-12-29 08:10:00|1026.2|1024.2|1027.3|1025.3|1027.3|1025.3|1026|1024|322
1703837700000|2023-12-29 08:15:00|1027.2|1025.2|1027.1|1025.1|1027.5|1025.5|1027|1025|79
1703838000000|2023-12-29 08:20:00|1027|1025|1027.1|1025.1|1027.1|1025.1|1026.7|1024.7|76
1703838300000|2023-12-29 08:25:00|1027.2|1025.2|1027.2|1025.2|1027.2|1025.2|1026.9|1024.9|74
1703838600000|2023-12-29 08:30:00|1027.1|1025.1|1027.3|1025.3|1027.3|1025.3|1026.9|1024.9|114
1703838900000|2023-12-29 08:35:00|1027.4|1025.4|1027.2|1025.2|1027.4|1025.4|1027.2|1025.2|156
1703839200000|2023-12-29 08:40:00|1027.1|1025.1|1026.5|1024.5|1027.1|1025.1|1026.4|1024.4|75
1703839500000|2023-12-29 08:45:00|1026.4|1024.4|1025.8|1023.8|1026.4|1024.4|1025.7|1023.7|124
1703839800000|2023-12-29 08:50:00|1025.9|1023.9|1025.9|1023.9|1026.1|1024.1|1025.8|1023.8|61
1703840100000|2023-12-29 08:55:00|1025.8|1023.8|1025.8|1023.8|1025.9|1023.9|1025.8|1023.8|37
1703840400000|2023-12-29 09:00:00|1025.7|1023.7|1025.5|1023.5|1025.9|1023.9|1025.3|1023.3|216
1703840700000|2023-12-29 09:05:00|1025.6|1023.6|1025.5|1023.5|1025.7|1023.7|1025.4|1023.4|179
1703841000000|2023-12-29 09:10:00|1025.6|1023.6|1025.3|1023.3|1025.7|1023.7|1025.3|1023.3|156
1703841300000|2023-12-29 09:15:00|1025.2|1023.2|1024.9|1022.9|1025.3|1023.3|1024.8|1022.8|149
1703841600000|2023-12-29 09:20:00|1025|1023|1024.8|1022.8|1025|1023|1024.8|1022.8|313
1703841900000|2023-12-29 09:25:00|1024.9|1022.9|1024.7|1022.7|1025|1023|1024.6|1022.6|163
1703842200000|2023-12-29 09:30:00|1024.6|1022.6|1024.7|1022.7|1024.9|1022.9|1024.6|1022.6|49
1703842500000|2023-12-29 09:35:00|1024.6|1022.6|1024.5|1022.5|1024.7|1022.7|1024.5|1022.5|96
1703842800000|2023-12-29 09:40:00|1024.6|1022.6|1024.2|1022.2|1024.6|1022.6|1024.2|1022.2|255
1703843100000|2023-12-29 09:45:00|1024.3|1022.3|1024.1|1022.1|1024.3|1022.3|1024.1|1022.1|372
1703843400000|2023-12-29 09:50:00|1024.2|1022.2|1023.9|1021.9|1024.4|1022.4|1023.9|1021.9|255
1703843700000|2023-12-29 09:55:00|1024|1022|1023.5|1021.5|1024|1022|1023.5|1021.5|117
1703844000000|2023-12-29 10:00:00|1023.4|1021.4|1023.3|1021.3|1023.6|1021.6|1023.3|1021.3|104
1703844300000|2023-12-29 10:05:00|1023.2|1021.2|1023.3|1021.3|1023.4|1021.4|1023.1|1021.1|63
1703844600000|2023-12-29 10:10:00|1023.4|1021.4|1023.6|1021.6|1023.7|1021.7|1023.4|1021.4|64
1703844900000|2023-12-29 10:15:00|1023.5|1021.5|1023|1021|1023.5|1021.5|1023|1021|97
1703845200000|2023-12-29 10:20:00|1023.1|1021.1|1023.2|1021.2|1023.2|1021.2|1023|1021|59
1703845500000|2023-12-29 10:25:00|1023.1|1021.1|1023.1|1021.1|1023.4|1021.4|1023|1021|121
1703845800000|2023-12-29 10:30:00|1023.2|1021.2|1023.5|1021.5|1023.5|1021.5|1023.1|1021.1|59
1703846100000|2023-12-29 10:35:00|1023.6|1021.6|1024|1022|1024|1022|1023.5|1021.5|56
1703846400000|2023-12-29 10:40:00|1024.1|1022.1|1024|1022|1024.1|1022.1|1023.9|1021.9|42
1703846700000|2023-12-29 10:45:00|1023.9|1021.9|1024|1022|1024|1022|1023.8|1021.8|80
1703847000000|2023-12-29 10:50:00|1024.1|1022.1|1024.2|1022.2|1024.3|1022.3|1024|1022|47
1703847300000|2023-12-29 10:55:00|1024.1|1022.1|1024.4|1022.4|1024.4|1022.4|1024|1022|57
1703847600000|2023-12-29 11:00:00|1024.3|1022.3|1024.5|1022.5|1024.6|1022.6|1024.2|1022.2|35
1703847900000|2023-12-29 11:05:00|1024.6|1022.6|1024.3|1022.3|1024.7|1022.7|1024.3|1022.3|77
1703848200000|2023-12-29 11:10:00|1024.2|1022.2|1024.2|1022.2|1024.4|1022.4|1024|1022|49
1703848500000|2023-12-29 11:15:00|1024|1022|1024.3|1022.3|1024.3|1022.3|1024|1022|65
1703848800000|2023-12-29 11:20:00|1024.2|1022.2|1024.2|1022.2|1024.4|1022.4|1024.2|1022.2|29
1703849100000|2023-12-29 11:25:00|1024.3|1022.3|1024.2|1022.2|1024.3|1022.3|1024.1|1022.1|30
1703849400000|2023-12-29 11:30:00|1024.4|1022.4|1024.2|1022.2|1024.4|1022.4|1024.1|1022.1|30
1703849700000|2023-12-29 11:35:00|1024.3|1022.3|1024.6|1022.6|1024.8|1022.8|1024.3|1022.3|46
1703850000000|2023-12-29 11:40:00|1024.7|1022.7|1024.8|1022.8|1025|1023|1024.7|1022.7|45
1703850300000|2023-12-29 11:45:00|1024.9|1022.9|1024.9|1022.9|1025.2|1023.2|1024.5|1022.5|97
1703850600000|2023-12-29 11:50:00|1024.8|1022.8|1025.3|1023.3|1025.3|1023.3|1024.8|1022.8|72
1703850900000|2023-12-29 11:55:00|1025.2|1023.2|1025.1|1023.1|1025.4|1023.4|1025.1|1023.1|54
1703851200000|2023-12-29 12:00:00|1025.3|1023.3|1025.2|1023.2|1025.5|1023.5|1025.1|1023.1|111
1703851500000|2023-12-29 12:05:00|1025.1|1023.1|1025.2|1023.2|1025.2|1023.2|1024.9|1022.9|87
1703851800000|2023-12-29 12:10:00|1025.1|1023.1|1025|1023|1025.1|1023.1|1024.7|1022.7|143
1703852100000|2023-12-29 12:15:00|1025.1|1023.1|1025.3|1023.3|1025.3|1023.3|1025.1|1023.1|72
1703852400000|2023-12-29 12:20:00|1025.2|1023.2|1025.6|1023.6|1025.6|1023.6|1025.2|1023.2|68
1703852700000|2023-12-29 12:25:00|1025.5|1023.5|1025.2|1023.2|1025.5|1023.5|1025.2|1023.2|61
1703853000000|2023-12-29 12:30:00|1025.1|1023.1|1025.1|1023.1|1025.3|1023.3|1024.9|1022.9|158
1703853300000|2023-12-29 12:35:00|1025.2|1023.2|1024.5|1022.5|1025.2|1023.2|1024.4|1022.4|117
1703853600000|2023-12-29 12:40:00|1024.6|1022.6|1024.9|1022.9|1025.2|1023.2|1024.6|1022.6|114
1703853900000|2023-12-29 12:45:00|1024.7|1022.7|1024.6|1022.6|1024.8|1022.8|1024.5|1022.5|93
1703854200000|2023-12-29 12:50:00|1024.5|1022.5|1024.5|1022.5|1024.7|1022.7|1024.4|1022.4|192
1703854500000|2023-12-29 12:55:00|1024.6|1022.6|1024.1|1022.1|1024.6|1022.6|1024|1022|179
1703854800000|2023-12-29 13:00:00|1024.2|1022.2|1024.4|1022.4|1024.6|1022.6|1024.2|1022.2|74
1703855100000|2023-12-29 13:05:00|1024.5|1022.5|1024.9|1022.9|1025|1023|1024.5|1022.5|101
1703855400000|2023-12-29 13:10:00|1024.8|1022.8|1024.4|1022.4|1024.8|1022.8|1024.2|1022.2|172
1703855700000|2023-12-29 13:15:00|1024.3|1022.3|1024.2|1022.2|1024.3|1022.3|1024|1022|165
1703856000000|2023-12-29 13:20:00|1024.3|1022.3|1024.6|1022.6|1024.7|1022.7|1024.3|1022.3|95
1703856300000|2023-12-29 13:25:00|1024.7|1022.7|1024.7|1022.7|1024.7|1022.7|1024.5|1022.5|81
1703856600000|2023-12-29 13:30:00|1024.6|1022.6|1024.6|1022.6|1024.7|1022.7|1024.5|1022.5|152
1703856900000|2023-12-29 13:35:00|1024.5|1022.5|1024.8|1022.8|1025|1023|1024.4|1022.4|197
1703857200000|2023-12-29 13:40:00|1024.9|1022.9|1024.7|1022.7|1025|1023|1024.7|1022.7|79
1703857500000|2023-12-29 13:45:00|1024.8|1022.8|1024.5|1022.5|1024.8|1022.8|1024.3|1022.3|133
1703857800000|2023-12-29 13:50:00|1024.4|1022.4|1024.3|1022.3|1024.5|1022.5|1024.2|1022.2|211
1703858100000|2023-12-29 13:55:00|1024.4|1022.4|1023.7|1021.7|1024.4|1022.4|1023.7|1021.7|568
1703858400000|2023-12-29 14:00:00|1023.6|1021.6|1023.5|1021.5|1023.9|1021.9|1023.4|1021.4|812
1703858700000|2023-12-29 14:05:00|1023.4|1021.4|1023.1|1021.1|1023.5|1021.5|1023.1|1021.1|778
1703859000000|2023-12-29 14:10:00|1023.2|1021.2|1023.2|1021.2|1023.3|1021.3|1023|1021|302
1703859300000|2023-12-29 14:15:00|1023.1|1021.1|1023.4|1021.4|1023.4|1021.4|1023|1021|462
1703859600000|2023-12-29 14:20:00|1023.3|1021.3|1023.1|1021.1|1023.4|1021.4|1023.1|1021.1|289
1703859900000|2023-12-29 14:25:00|1023|1021|1023|1021|1023.2|1021.2|1022.7|1020.7|471
1703860200000|2023-12-29 14:30:00|1022.3|1021.8|1024.8|1024.3|1024.8|1024.3|1022.2|1021.7|3366
1703860500000|2023-12-29 14:35:00|1024.7|1024.2|1025.8|1025.3|1026|1025.5|1024.6|1024.1|1975
1703860800000|2023-12-29 14:40:00|1025.7|1025.2|1026.2|1025.7|1026.3|1025.8|1024.9|1024.4|1368
1703861100000|2023-12-29 14:45:00|1026.3|1025.8|1026.6|1026.1|1027.2|1026.7|1026.2|1025.7|1622
1703861400000|2023-12-29 14:50:00|1026.7|1026.2|1026.2|1025.7|1026.8|1026.3|1025.2|1024.7|1146
1703861700000|2023-12-29 14:55:00|1026.3|1025.8|1027.1|1026.6|1027.4|1026.9|1026.3|1025.8|1164
1703862000000|2023-12-29 15:00:00|1027.2|1026.7|1026.8|1026.3|1027.5|1027|1026.5|1026|1123
1703862300000|2023-12-29 15:05:00|1026.7|1026.2|1026|1025.5|1026.9|1026.4|1025.9|1025.4|808
1703862600000|2023-12-29 15:10:00|1025.9|1025.4|1025.9|1025.4|1026|1025.5|1025.6|1025.1|408
1703862900000|2023-12-29 15:15:00|1025.8|1025.3|1026.5|1026|1026.5|1026|1025.7|1025.2|452
1703863200000|2023-12-29 15:20:00|1026.4|1025.9|1027|1026.5|1027|1026.5|1026.2|1025.7|187
1703863500000|2023-12-29 15:25:00|1027.1|1026.6|1028.3|1027.8|1028.6|1028.1|1027.1|1026.6|899
1703863800000|2023-12-29 15:30:00|1028.2|1027.7|1027.2|1026.7|1028.2|1027.7|1027.2|1026.7|1159
1703864100000|2023-12-29 15:35:00|1027.3|1026.8|1027.6|1027.1|1027.6|1027.1|1027.1|1026.6|481
1703864400000|2023-12-29 15:40:00|1027.5|1027|1026.1|1025.6|1027.6|1027.1|1025.9|1025.4|605
1703864700000|2023-12-29 15:45:00|1026.2|1025.7|1024.8|1024.3|1026.4|1025.9|1024.7|1024.2|902
1703865000000|2023-12-29 15:50:00|1024.7|1024.2|1023.6|1023.1|1025.1|1024.6|1023.5|1023|1968
1703865300000|2023-12-29 15:55:00|1023.5|1023|1024.1|1023.6|1024.3|1023.8|1023.5|1023|1343
1703865600000|2023-12-29 16:00:00|1024|1023.5|1024.3|1023.8|1024.9|1024.4|1023.8|1023.3|755
1703865900000|2023-12-29 16:05:00|1024.2|1023.7|1024.3|1023.8|1024.3|1023.8|1023.7|1023.2|542
1703866200000|2023-12-29 16:10:00|1024.2|1023.7|1023.8|1023.3|1024.8|1024.3|1023.8|1023.3|433
1703866500000|2023-12-29 16:15:00|1023.7|1023.2|1023.2|1022.7|1023.9|1023.4|1022.9|1022.4|854
1703866800000|2023-12-29 16:20:00|1023.3|1022.8|1022.9|1022.4|1023.3|1022.8|1022.6|1022.1|1297
1703867100000|2023-12-29 16:25:00|1023|1022.5|1021.9|1021.4|1023|1022.5|1021.9|1021.4|1567
1703867400000|2023-12-29 16:30:00|1022|1021.5|1023.4|1022.9|1023.6|1023.1|1021.9|1021.4|1581
1703867700000|2023-12-29 16:35:00|1023.3|1022.8|1023.4|1022.9|1023.6|1023.1|1023.1|1022.6|885
1703868000000|2023-12-29 16:40:00|1023.3|1022.8|1023.4|1022.9|1023.6|1023.1|1023.2|1022.7|663
1703868300000|2023-12-29 16:45:00|1023.5|1023|1023.9|1023.4|1023.9|1023.4|1023.4|1022.9|486
1703868600000|2023-12-29 16:50:00|1023.8|1023.3|1023.9|1023.4|1023.9|1023.4|1023.4|1022.9|371
1703868900000|2023-12-29 16:55:00|1024|1023.5|1023.9|1023.4|1024.1|1023.6|1023.8|1023.3|372
1703869200000|2023-12-29 17:00:00|1024|1023.5|1024.1|1023.6|1024.5|1024|1024|1023.5|283
1703869500000|2023-12-29 17:05:00|1024|1023.5|1023.2|1022.7|1024|1023.5|1023.2|1022.7|784
1703869800000|2023-12-29 17:10:00|1023.3|1022.8|1023.4|1022.9|1024.1|1023.6|1023.2|1022.7|1108
1703870100000|2023-12-29 17:15:00|1023.5|1023|1023.9|1023.4|1024.2|1023.7|1023.5|1023|616
1703870400000|2023-12-29 17:20:00|1024|1023.5|1024|1023.5|1024.3|1023.8|1023.6|1023.1|301
1703870700000|2023-12-29 17:25:00|1023.9|1023.4|1024.1|1023.6|1024.1|1023.6|1023.7|1023.2|191
1703871000000|2023-12-29 17:30:00|1024.2|1023.7|1024.6|1024.1|1024.6|1024.1|1024.1|1023.6|426
1703871300000|2023-12-29 17:35:00|1024.5|1024|1024.7|1024.2|1024.8|1024.3|1024.3|1023.8|354
1703871600000|2023-12-29 17:40:00|1024.8|1024.3|1025.1|1024.6|1025.1|1024.6|1024.6|1024.1|224
1703871900000|2023-12-29 17:45:00|1025|1024.5|1024.8|1024.3|1025.2|1024.7|1024.7|1024.2|713
1703872200000|2023-12-29 17:50:00|1024.7|1024.2|1025.1|1024.6|1025.1|1024.6|1024.7|1024.2|204
1703872500000|2023-12-29 17:55:00|1025.2|1024.7|1025.4|1024.9|1025.5|1025|1025.2|1024.7|224
1703872800000|2023-12-29 18:00:00|1025.3|1024.8|1024.9|1024.4|1025.3|1024.8|1024.4|1023.9|345
1703873100000|2023-12-29 18:05:00|1025|1024.5|1025.1|1024.6|1025.4|1024.9|1024.9|1024.4|262
1703873400000|2023-12-29 18:10:00|1025.2|1024.7|1025.4|1024.9|1025.6|1025.1|1025.2|1024.7|192
1703873700000|2023-12-29 18:15:00|1025.1|1024.6|1025|1024.5|1025.2|1024.7|1024.8|1024.3|384
1703874000000|2023-12-29 18:20:00|1024.9|1024.4|1024.8|1024.3|1024.9|1024.4|1024.6|1024.1|132
1703874300000|2023-12-29 18:25:00|1024.7|1024.2|1024.6|1024.1|1024.9|1024.4|1024.5|1024|69
1703874600000|2023-12-29 18:30:00|1024.7|1024.2|1025|1024.5|1025|1024.5|1024.6|1024.1|127
1703874900000|2023-12-29 18:35:00|1025.1|1024.6|1025.2|1024.7|1025.2|1024.7|1025|1024.5|119
1703875200000|2023-12-29 18:40:00|1025.1|1024.6|1025.4|1024.9|1025.6|1025.1|1024.9|1024.4|199
1703875500000|2023-12-29 18:45:00|1025.3|1024.8|1025.5|1025|1025.5|1025|1025.1|1024.6|204
1703875800000|2023-12-29 18:50:00|1025.4|1024.9|1024.9|1024.4|1025.5|1025|1024.9|1024.4|224
1703876100000|2023-12-29 18:55:00|1025|1024.5|1025.2|1024.7|1025.4|1024.9|1025|1024.5|250
1703876400000|2023-12-29 19:00:00|1025.3|1024.8|1025|1024.5|1025.3|1024.8|1024.8|1024.3|549
1703876700000|2023-12-29 19:05:00|1024.9|1024.4|1025.3|1024.8|1025.4|1024.9|1024.9|1024.4|188
1703877000000|2023-12-29 19:10:00|1025.2|1024.7|1025|1024.5|1025.3|1024.8|1024.9|1024.4|297
1703877300000|2023-12-29 19:15:00|1025.1|1024.6|1025.2|1024.7|1025.4|1024.9|1025|1024.5|208
1703877600000|2023-12-29 19:20:00|1025.1|1024.6|1024.9|1024.4|1025.1|1024.6|1024.9|1024.4|189
1703877900000|2023-12-29 19:25:00|1025|1024.5|1024.4|1023.9|1025.1|1024.6|1024.3|1023.8|665
1703878200000|2023-12-29 19:30:00|1024.5|1024|1024.7|1024.2|1024.8|1024.3|1024.5|1024|310
1703878500000|2023-12-29 19:35:00|1024.6|1024.1|1024.8|1024.3|1024.9|1024.4|1024.6|1024.1|150
1703878800000|2023-12-29 19:40:00|1024.9|1024.4|1024.7|1024.2|1024.9|1024.4|1024.6|1024.1|206
1703879100000|2023-12-29 19:45:00|1024.8|1024.3|1025.3|1024.8|1025.4|1024.9|1024.8|1024.3|343
1703879400000|2023-12-29 19:50:00|1025.4|1024.9|1025.4|1024.9|1025.4|1024.9|1025.2|1024.7|149
1703879700000|2023-12-29 19:55:00|1025.3|1024.8|1025.3|1024.8|1025.5|1025|1025.2|1024.7|276
1703880000000|2023-12-29 20:00:00|1025.2|1024.7|1025.5|1025|1025.6|1025.1|1025.2|1024.7|233
1703880300000|2023-12-29 20:05:00|1025.4|1024.9|1026.3|1025.8|1026.3|1025.8|1025.4|1024.9|342
1703880600000|2023-12-29 20:10:00|1026.4|1025.9|1026.3|1025.8|1026.4|1025.9|1026|1025.5|283
1703880900000|2023-12-29 20:15:00|1026.2|1025.7|1025.9|1025.4|1026.3|1025.8|1025.9|1025.4|366
1703881200000|2023-12-29 20:20:00|1025.8|1025.3|1026.2|1025.7|1026.4|1025.9|1025.8|1025.3|638
1703881500000|2023-12-29 20:25:00|1026.3|1025.8|1026.5|1026|1026.6|1026.1|1026.2|1025.7|498
1703881800000|2023-12-29 20:30:00|1026.4|1025.9|1025.9|1025.4|1026.4|1025.9|1025.9|1025.4|600
1703882100000|2023-12-29 20:35:00|1025.8|1025.3|1025.7|1025.2|1025.9|1025.4|1025.7|1025.2|337
1703882400000|2023-12-29 20:40:00|1025.8|1025.3|1025.6|1025.1|1026|1025.5|1025.5|1025|588
1703882700000|2023-12-29 20:45:00|1025.5|1025|1025.4|1024.9|1025.7|1025.2|1025.2|1024.7|1100
1703883000000|2023-12-29 20:50:00|1025.2|1024.7|1024.5|1024|1025.3|1024.8|1024.4|1023.9|2864
1703883300000|2023-12-29 20:55:00|1024.4|1023.9|1025|1024.5|1025.5|1025|1024.1|1023.6|28394
1703883600000|2023-12-29 21:00:00|1025.6|1023.6|1026.1|1024.1|1026.1|1024.1|1025.5|1023.5|1885
1703883900000|2023-12-29 21:05:00|1026|1024|1025.7|1023.7|1026|1024|1025.7|1023.7|219
1703884200000|2023-12-29 21:10:00|1025.9|1023.9|1024.8|1022.8|1025.9|1023.9|1024.8|1022.8|132
1703884500000|2023-12-29 21:15:00|1024.7|1022.7|1025.5|1023.5|1025.5|1023.5|1024.7|1022.7|71
1703884800000|2023-12-29 21:20:00|1025.6|1023.6|1025.5|1023.5|1025.8|1023.8|1025.4|1023.4|49
1703885100000|2023-12-29 21:25:00|1025.6|1023.6|1025.3|1023.3|1025.6|1023.6|1025.3|1023.3|15
1703885400000|2023-12-29 21:30:00|1025.5|1023.5|1025.5|1023.5|1025.5|1023.5|1025.5|1023.5|2
1703886000000|2023-12-29 21:40:00|1025.3|1023.3|1025.5|1023.5|1025.7|1023.7|1025.3|1023.3|16
1703886300000|2023-12-29 21:45:00|1025.7|1023.7|1025.6|1023.6|1026.1|1024.1|1025.5|1023.5|193
1703886600000|2023-12-29 21:50:00|1025.7|1023.7|1025.9|1023.9|1025.9|1023.9|1025.5|1023.5|8
1703886900000|2023-12-29 21:55:00|1025.3|1023.3|1025.4|1023.4|1025.5|1023.5|1025.3|1023.3|17
1704150300000|2024-01-01 23:05:00|1026.8|1024.8|1027.2|1025.2|1027.2|1025.2|1026.8|1024.8|0
1704150600000|2024-01-01 23:10:00|1027.1|1025.1|1028.1|1026.1|1028.4|1026.4|1027.1|1025.1|0
1704150900000|2024-01-01 23:15:00|1028.2|1026.2|1028.2|1026.2|1028.3|1026.3|1028.2|1026.2|0
1704151200000|2024-01-01 23:20:00|1028.1|1026.1|1028.3|1026.3|1028.4|1026.4|1028.1|1026.1|0
1704151500000|2024-01-01 23:25:00|1028.4|1026.4|1028.4|1026.4|1028.5|1026.5|1028.3|1026.3|0
1704151800000|2024-01-01 23:30:00|1028.5|1026.5|1028.3|1026.3|1028.5|1026.5|1028.3|1026.3|0
1704152100000|2024-01-01 23:35:00|1028.4|1026.4|1028.4|1026.4|1028.5|1026.5|1028.3|1026.3|0
1704152400000|2024-01-01 23:40:00|1028.5|1026.5|1028.2|1026.2|1028.5|1026.5|1028.2|1026.2|0
1704152700000|2024-01-01 23:45:00|1028.1|1026.1|1028.2|1026.2|1028.2|1026.2|1028.1|1026.1|0
1704153000000|2024-01-01 23:50:00|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|1028.2|1026.2|0
1704153300000|2024-01-01 23:55:00|1028.2|1026.2|1028.3|1026.3|1028.3|1026.3|1028.2|1026.2|0
1704153600000|2024-01-02 00:00:00|1028.2|1026.2|1028.3|1026.3|1028.3|1026.3|1028.2|1026.2|0
1704153900000|2024-01-02 00:05:00|1028.4|1026.4|1028.4|1026.4|1028.4|1026.4|1028.3|1026.3|0
1704154200000|2024-01-02 00:10:00|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|0
1704154500000|2024-01-02 00:15:00|1028.2|1026.2|1028.2|1026.2|1028.3|1026.3|1028.2|1026.2|0
1704154800000|2024-01-02 00:20:00|1028.1|1026.1|1028.2|1026.2|1028.2|1026.2|1028.1|1026.1|0
1704155100000|2024-01-02 00:25:00|1028.1|1026.1|1028|1026|1028.1|1026.1|1027.9|1025.9|0
1704155400000|2024-01-02 00:30:00|1027.9|1025.9|1028|1026|1028|1026|1027.8|1025.8|0
1704155700000|2024-01-02 00:35:00|1028.1|1026.1|1028.2|1026.2|1028.2|1026.2|1028|1026|0
1704156000000|2024-01-02 00:40:00|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|0
1704156300000|2024-01-02 00:45:00|1028|1026|1028.1|1026.1|1028.1|1026.1|1028|1026|0
1704156600000|2024-01-02 00:50:00|1028|1026|1028|1026|1028.1|1026.1|1028|1026|0
1704156900000|2024-01-02 00:55:00|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|1028|1026|0
1704157200000|2024-01-02 01:00:00|1026.4|1024.4|1031.3|1029.3|1031.4|1029.4|1026.4|1024.4|97
1704157500000|2024-01-02 01:05:00|1031.4|1029.4|1029.9|1027.9|1031.8|1029.8|1029.9|1027.9|88
1704157800000|2024-01-02 01:10:00|1030|1028|1029.1|1027.1|1030|1028|1029.1|1027.1|69
1704158100000|2024-01-02 01:15:00|1029.5|1027.5|1029.7|1027.7|1031|1029|1029.4|1027.4|60
1704158400000|2024-01-02 01:20:00|1030|1028|1029.6|1027.6|1030.5|1028.5|1029.6|1027.6|43
1704158700000|2024-01-02 01:25:00|1029.5|1027.5|1028.6|1026.6|1029.5|1027.5|1028.4|1026.4|38
1704159000000|2024-01-02 01:30:00|1028.5|1026.5|1026.9|1024.9|1029.4|1027.4|1026.7|1024.7|167
1704159300000|2024-01-02 01:35:00|1026.8|1024.8|1026.8|1024.8|1027.4|1025.4|1025.9|1023.9|71
1704159600000|2024-01-02 01:40:00|1026.4|1024.4|1025.5|1023.5|1026.7|1024.7|1025.4|1023.4|74
1704159900000|2024-01-02 01:45:00|1026.1|1024.1|1025.1|1023.1|1027|1025|1024.8|1022.8|89
1704160200000|2024-01-02 01:50:00|1025.3|1023.3|1024.7|1022.7|1025.3|1023.3|1024.7|1022.7|8
1704160500000|2024-01-02 01:55:00|1024.9|1022.9|1023.9|1021.9|1024.9|1022.9|1023.9|1021.9|23
1704160800000|2024-01-02 02:00:00|1024|1022|1023.7|1021.7|1024|1022|1023.7|1021.7|10
1704161100000|2024-01-02 02:05:00|1024|1022|1023.5|1021.5|1024.3|1022.3|1023.3|1021.3|16
1704161400000|2024-01-02 02:10:00|1023.4|1021.4|1023.1|1021.1|1023.5|1021.5|1023.1|1021.1|11
1704161700000|2024-01-02 02:15:00|1023.3|1021.3|1023.2|1021.2|1023.3|1021.3|1023.2|1021.2|4
1704162000000|2024-01-02 02:20:00|1023|1021|1022.3|1020.3|1023|1021|1022.3|1020.3|12
1704162300000|2024-01-02 02:25:00|1022.2|1020.2|1022.1|1020.1|1022.7|1020.7|1021.9|1019.9|83
1704162600000|2024-01-02 02:30:00|1021.9|1019.9|1021.4|1019.4|1021.9|1019.9|1021.3|1019.3|38
1704162900000|2024-01-02 02:35:00|1021.5|1019.5|1021.2|1019.2|1021.5|1019.5|1021.1|1019.1|16
1704163200000|2024-01-02 02:40:00|1021.1|1019.1|1021.1|1019.1|1021.1|1019.1|1021.1|1019.1|3
1704163500000|2024-01-02 02:45:00|1021.5|1019.5|1021.2|1019.2|1021.5|1019.5|1021.2|1019.2|3
1704163800000|2024-01-02 02:50:00|1020.9|1018.9|1020.7|1018.7|1020.9|1018.9|1020.7|1018.7|5
1704164100000|2024-01-02 02:55:00|1020.4|1018.4|1020.1|1018.1|1020.6|1018.6|1019.8|1017.8|36
1704164400000|2024-01-02 03:00:00|1020.2|1018.2|1020.1|1018.1|1020.3|1018.3|1020.1|1018.1|6
1704164700000|2024-01-02 03:05:00|1020.4|1018.4|1020.7|1018.7|1020.9|1018.9|1020.4|1018.4|12
1704165000000|2024-01-02 03:10:00|1021.1|1019.1|1020.8|1018.8|1021.2|1019.2|1020.8|1018.8|4
1704165300000|2024-01-02 03:15:00|1021|1019|1020.9|1018.9|1021.2|1019.2|1020.9|1018.9|12
1704165600000|2024-01-02 03:20:00|1021|1019|1020.6|1018.6|1021|1019|1020.6|1018.6|3
1704165900000|2024-01-02 03:25:00|1020.8|1018.8|1020.6|1018.6|1020.8|1018.8|1020.6|1018.6|16
1704166200000|2024-01-02 03:30:00|1020.9|1018.9|1021.4|1019.4|1021.4|1019.4|1020.9|1018.9|8
1704167100000|2024-01-02 03:45:00|1021.5|1019.5|1021.8|1019.8|1021.8|1019.8|1021.5|1019.5|12
1704167400000|2024-01-02 03:50:00|1021.4|1019.4|1021.2|1019.2|1021.4|1019.4|1021.2|1019.2|2
1704167700000|2024-01-02 03:55:00|1021.4|1019.4|1021.4|1019.4|1021.4|1019.4|1021.4|1019.4|4
1704168000000|2024-01-02 04:00:00|1021.5|1019.5|1021.2|1019.2|1021.6|1019.6|1021.2|1019.2|4
1704168300000|2024-01-02 04:05:00|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1021.2|1019.2|13
1704168600000|2024-01-02 04:10:00|1021.4|1019.4|1021.8|1019.8|1021.8|1019.8|1021.4|1019.4|7
1704168900000|2024-01-02 04:15:00|1021.6|1019.6|1022|1020|1022|1020|1021.5|1019.5|15
1704169200000|2024-01-02 04:20:00|1021.9|1019.9|1021.9|1019.9|1022.1|1020.1|1021.8|1019.8|17
1704169500000|2024-01-02 04:25:00|1022|1020|1022.1|1020.1|1022.1|1020.1|1021.9|1019.9|8
1704169800000|2024-01-02 04:30:00|1022.2|1020.2|1021.9|1019.9|1022.6|1020.6|1021.9|1019.9|29
1704170100000|2024-01-02 04:35:00|1021.7|1019.7|1022.1|1020.1|1022.2|1020.2|1021.7|1019.7|11
1704170400000|2024-01-02 04:40:00|1022|1020|1021.8|1019.8|1022|1020|1021.6|1019.6|9
1704170700000|2024-01-02 04:45:00|1021.9|1019.9|1021.9|1019.9|1022.1|1020.1|1021.9|1019.9|9
1704171000000|2024-01-02 04:50:00|1021.8|1019.8|1021.8|1019.8|1022|1020|1021.8|1019.8|6
1704171300000|2024-01-02 04:55:00|1021.7|1019.7|1021.9|1019.9|1021.9|1019.9|1021.5|1019.5|20
1704171600000|2024-01-02 05:00:00|1022.1|1020.1|1022|1020|1022.6|1020.6|1021.9|1019.9|134
1704171900000|2024-01-02 05:05:00|1022.1|1020.1|1021.5|1019.5|1022.2|1020.2|1021.5|1019.5|72
1704172200000|2024-01-02 05:10:00|1021.1|1019.1|1022.1|1020.1|1022.1|1020.1|1021|1019|132
1704172500000|2024-01-02 05:15:00|1022|1020|1021.1|1019.1|1022|1020|1021.1|1019.1|112
1704172800000|2024-01-02 05:20:00|1021.2|1019.2|1021.2|1019.2|1021.4|1019.4|1021.1|1019.1|82
1704173100000|2024-01-02 05:25:00|1021.4|1019.4|1022|1020|1022.1|1020.1|1021.3|1019.3|50
1704173400000|2024-01-02 05:30:00|1022.1|1020.1|1022.2|1020.2|1022.6|1020.6|1022|1020|35
1704173700000|2024-01-02 05:35:00|1022.3|1020.3|1021.4|1019.4|1022.3|1020.3|1021.4|1019.4|30
1704174000000|2024-01-02 05:40:00|1021.6|1019.6|1021.6|1019.6|1021.6|1019.6|1021.4|1019.4|8
1704174300000|2024-01-02 05:45:00|1021.5|1019.5|1021.1|1019.1|1021.6|1019.6|1021.1|1019.1|43
1704174600000|2024-01-02 05:50:00|1021.2|1019.2|1021.2|1019.2|1021.4|1019.4|1021|1019|30
1704174900000|2024-01-02 05:55:00|1021.1|1019.1|1021.1|1019.1|1021.1|1019.1|1020.8|1018.8|20
1704175200000|2024-01-02 06:00:00|1021.3|1019.3|1020.8|1018.8|1021.7|1019.7|1020.8|1018.8|53
1704175500000|2024-01-02 06:05:00|1020.6|1018.6|1020.5|1018.5|1020.8|1018.8|1020.5|1018.5|16
1704175800000|2024-01-02 06:10:00|1021.1|1019.1|1020.6|1018.6|1021.1|1019.1|1020.6|1018.6|12
1704176100000|2024-01-02 06:15:00|1020.5|1018.5|1020.8|1018.8|1020.8|1018.8|1020.4|1018.4|6
1704176400000|2024-01-02 06:20:00|1020.9|1018.9|1020.9|1018.9|1020.9|1018.9|1020.9|1018.9|6
1704177000000|2024-01-02 06:30:00|1021.1|1019.1|1020.7|1018.7|1021.2|1019.2|1020.7|1018.7|19
1704177300000|2024-01-02 06:35:00|1021.1|1019.1|1020.9|1018.9|1021.5|1019.5|1020.8|1018.8|96
1704177600000|2024-01-02 06:40:00|1020.8|1018.8|1021.2|1019.2|1021.2|1019.2|1020.8|1018.8|14
1704177900000|2024-01-02 06:45:00|1021.3|1019.3|1021.5|1019.5|1021.6|1019.6|1021.3|1019.3|26
1704178200000|2024-01-02 06:50:00|1021.3|1019.3|1020.7|1018.7|1021.4|1019.4|1020.7|1018.7|60
1704178500000|2024-01-02 06:55:00|1020.6|1018.6|1020.3|1018.3|1020.6|1018.6|1020.1|1018.1|27
1704178800000|2024-01-02 07:00:00|1020.2|1018.2|1019.9|1017.9|1020.3|1018.3|1019.6|1017.6|27
1704179100000|2024-01-02 07:05:00|1020.2|1018.2|1020.5|1018.5|1020.5|1018.5|1020.2|1018.2|29
1704179400000|2024-01-02 07:10:00|1020.4|1018.4|1021.1|1019.1|1021.5|1019.5|1020.4|1018.4|68
1704179700000|2024-01-02 07:15:00|1021|1019|1021.2|1019.2|1021.3|1019.3|1021|1019|23
1704180000000|2024-01-02 07:20:00|1021.3|1019.3|1021.5|1019.5|1021.5|1019.5|1021.2|1019.2|8
1704180300000|2024-01-02 07:25:00|1021.4|1019.4|1021.6|1019.6|1021.6|1019.6|1021.2|1019.2|11
1704180600000|2024-01-02 07:30:00|1021.5|1019.5|1020.8|1018.8|1021.5|1019.5|1020.7|1018.7|12
1704180900000|2024-01-02 07:35:00|1020.9|1018.9|1020.6|1018.6|1020.9|1018.9|1020.5|1018.5|16
1704181200000|2024-01-02 07:40:00|1020.5|1018.5|1019.8|1017.8|1020.5|1018.5|1019.8|1017.8|43
1704181500000|2024-01-02 07:45:00|1020|1018|1020.1|1018.1|1020.2|1018.2|1019.9|1017.9|18
1704181800000|2024-01-02 07:50:00|1020.2|1018.2|1020.2|1018.2|1020.6|1018.6|1020.2|1018.2|20
1704182100000|2024-01-02 07:55:00|1020.4|1018.4|1020.3|1018.3|1020.8|1018.8|1020.3|1018.3|47
1704182400000|2024-01-02 08:00:00|1020.4|1018.4|1021.2|1019.2|1021.3|1019.3|1019.9|1017.9|922
1704182700000|2024-01-02 08:05:00|1021.1|1019.1|1020.8|1018.8|1021.2|1019.2|1020.3|1018.3|471
1704183000000|2024-01-02 08:10:00|1020.7|1018.7|1021.3|1019.3|1021.4|1019.4|1020.6|1018.6|338
1704183300000|2024-01-02 08:15:00|1021.2|1019.2|1021.5|1019.5|1021.6|1019.6|1020.9|1018.9|85
1704183600000|2024-01-02 08:20:00|1021.6|1019.6|1021.4|1019.4|1021.8|1019.8|1021.3|1019.3|217
1704183900000|2024-01-02 08:25:00|1021.3|1019.3|1021.2|1019.2|1021.6|1019.6|1020.9|1018.9|245
1704184200000|2024-01-02 08:30:00|1021.4|1019.4|1021.6|1019.6|1021.8|1019.8|1021.4|1019.4|196
1704184500000|2024-01-02 08:35:00|1021.5|1019.5|1021.3|1019.3|1021.7|1019.7|1021.1|1019.1|143
1704184800000|2024-01-02 08:40:00|1021.4|1019.4|1021.4|1019.4|1021.5|1019.5|1021.3|1019.3|57
1704185100000|2024-01-02 08:45:00|1021.2|1019.2|1021|1019|1021.2|1019.2|1021|1019|27
1704185400000|2024-01-02 08:50:00|1020.9|1018.9|1021.2|1019.2|1021.3|1019.3|1020.9|1018.9|119
1704185700000|2024-01-02 08:55:00|1021.3|1019.3|1021.4|1019.4|1021.4|1019.4|1021.1|1019.1|98
1704186000000|2024-01-02 09:00:00|1021.5|1019.5|1021.4|1019.4|1021.8|1019.8|1021.4|1019.4|236
1704186300000|2024-01-02 09:05:00|1021.3|1019.3|1021.6|1019.6|1021.7|1019.7|1021.3|1019.3|59
1704186600000|2024-01-02 09:10:00|1021.5|1019.5|1021.3|1019.3|1021.5|1019.5|1021.3|1019.3|52
1704186900000|2024-01-02 09:15:00|1021.2|1019.2|1021|1019|1021.2|1019.2|1020.8|1018.8|111
1704187200000|2024-01-02 09:20:00|1020.9|1018.9|1020.5|1018.5|1021.1|1019.1|1020.5|1018.5|91
1704187500000|2024-01-02 09:25:00|1020.4|1018.4|1020.7|1018.7|1020.9|1018.9|1020.4|1018.4|88
1704187800000|2024-01-02 09:30:00|1020.8|1018.8|1021.1|1019.1|1021.2|1019.2|1020.8|1018.8|144
1704188100000|2024-01-02 09:35:00|1021|1019|1020.2|1018.2|1021|1019|1020.2|1018.2|158
1704188400000|2024-01-02 09:40:00|1020.1|1018.1|1020.4|1018.4|1020.4|1018.4|1019.6|1017.6|392
1704188700000|2024-01-02 09:45:00|1020.5|1018.5|1020.6|1018.6|1020.9|1018.9|1020.2|1018.2|246
1704189000000|2024-01-02 09:50:00|1020.7|1018.7|1020|1018|1020.7|1018.7|1019.8|1017.8|58
1704189300000|2024-01-02 09:55:00|1019.8|1017.8|1020.1|1018.1|1020.2|1018.2|1019.8|1017.8|61
1704189600000|2024-01-02 10:00:00|1020.2|1018.2|1020|1018|1020.2|1018.2|1019.9|1017.9|41
1704189900000|2024-01-02 10:05:00|1019.9|1017.9|1019.6|1017.6|1020.1|1018.1|1019.5|1017.5|221
1704190200000|2024-01-02 10:10:00|1019.5|1017.5|1019|1017|1019.6|1017.6|1018.8|1016.8|241
1704190500000|2024-01-02 10:15:00|1019.1|1017.1|1019.6|1017.6|1020.1|1018.1|1019.1|1017.1|400
1704190800000|2024-01-02 10:20:00|1019.7|1017.7|1019.3|1017.3|1019.8|1017.8|1019.3|1017.3|65
1704191100000|2024-01-02 10:25:00|1019.2|1017.2|1019.1|1017.1|1019.3|1017.3|1019|1017|89
1704191400000|2024-01-02 10:30:00|1019.2|1017.2|1019.4|1017.4|1019.6|1017.6|1019.2|1017.2|35
1704191700000|2024-01-02 10:35:00|1019.5|1017.5|1019.7|1017.7|1019.7|1017.7|1019.4|1017.4|55
1704192000000|2024-01-02 10:40:00|1019.8|1017.8|1020|1018|1020|1018|1019.8|1017.8|48
1704192300000|2024-01-02 10:45:00|1020.1|1018.1|1020.2|1018.2|1020.2|1018.2|1020.1|1018.1|28
1704192600000|2024-01-02 10:50:00|1020|1018|1019.7|1017.7|1020|1018|1019.6|1017.6|85
1704192900000|2024-01-02 10:55:00|1019.8|1017.8|1019.5|1017.5|1020|1018|1019.5|1017.5|88
1704193200000|2024-01-02 11:00:00|1019.4|1017.4|1018.9|1016.9|1019.4|1017.4|1018.9|1016.9|196
1704193500000|2024-01-02 11:05:00|1019|1017|1018.6|1016.6|1019.5|1017.5|1018.5|1016.5|151
1704193800000|2024-01-02 11:10:00|1018.5|1016.5|1017.8|1015.8|1018.5|1016.5|1017.8|1015.8|100
1704194100000|2024-01-02 11:15:00|1017.7|1015.7|1017.3|1015.3|1017.8|1015.8|1017.1|1015.1|286
1704194400000|2024-01-02 11:20:00|1017.4|1015.4|1017.1|1015.1|1017.5|1015.5|1016.9|1014.9|128
1704194700000|2024-01-02 11:25:00|1017|1015|1016.6|1014.6|1017.2|1015.2|1016.6|1014.6|380
1704195000000|2024-01-02 11:30:00|1016.7|1014.7|1015.4|1013.4|1016.7|1014.7|1015.2|1013.2|187
1704195300000|2024-01-02 11:35:00|1015.5|1013.5|1015.2|1013.2|1015.6|1013.6|1014.9|1012.9|198
1704195600000|2024-01-02 11:40:00|1015.3|1013.3|1015.1|1013.1|1015.4|1013.4|1015|1013|105
1704195900000|2024-01-02 11:45:00|1014.9|1012.9|1015.3|1013.3|1015.5|1013.5|1014.8|1012.8|205
1704196200000|2024-01-02 11:50:00|1015.4|1013.4|1015.2|1013.2|1015.6|1013.6|1015|1013|100
1704196500000|2024-01-02 11:55:00|1015.3|1013.3|1015.4|1013.4|1015.8|1013.8|1015.3|1013.3|104
1704196800000|2024-01-02 12:00:00|1015.5|1013.5|1015.2|1013.2|1015.6|1013.6|1015.1|1013.1|90
1704197100000|2024-01-02 12:05:00|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|1014.5|1012.5|163
1704197400000|2024-01-02 12:10:00|1015.4|1013.4|1015.6|1013.6|1015.6|1013.6|1015.2|1013.2|110
1704197700000|2024-01-02 12:15:00|1015.5|1013.5|1014.9|1012.9|1015.5|1013.5|1014.8|1012.8|113
1704198000000|2024-01-02 12:20:00|1014.8|1012.8|1015.1|1013.1|1015.2|1013.2|1014.7|1012.7|77
1704198300000|2024-01-02 12:25:00|1015.2|1013.2|1015.1|1013.1|1015.4|1013.4|1015.1|1013.1|56
1704198600000|2024-01-02 12:30:00|1015|1013|1014.8|1012.8|1015|1013|1014.5|1012.5|215
1704198900000|2024-01-02 12:35:00|1014.7|1012.7|1014.2|1012.2|1014.7|1012.7|1014.1|1012.1|209
1704199200000|2024-01-02 12:40:00|1014.1|1012.1|1014.1|1012.1|1014.5|1012.5|1014.1|1012.1|242
1704199500000|2024-01-02 12:45:00|1014|1012|1014.1|1012.1|1014.2|1012.2|1013.9|1011.9|77
1704199800000|2024-01-02 12:50:00|1014|1012|1013.3|1011.3|1014.1|1012.1|1013.3|1011.3|46
1704200100000|2024-01-02 12:55:00|1013.5|1011.5|1013|1011|1013.5|1011.5|1012.6|1010.6|91
1704200400000|2024-01-02 13:00:00|1012.9|1010.9|1013.2|1011.2|1013.3|1011.3|1012.8|1010.8|108
1704200700000|2024-01-02 13:05:00|1013.1|1011.1|1013.5|1011.5|1013.6|1011.6|1013|1011|264
1704201000000|2024-01-02 13:10:00|1013.4|1011.4|1013.3|1011.3|1013.5|1011.5|1012.9|1010.9|200
1704201300000|2024-01-02 13:15:00|1013.4|1011.4|1013.6|1011.6|1013.7|1011.7|1013.3|1011.3|313
1704201600000|2024-01-02 13:20:00|1013.5|1011.5|1013.1|1011.1|1013.5|1011.5|1012.9|1010.9|134
1704201900000|2024-01-02 13:25:00|1013.2|1011.2|1013|1011|1013.4|1011.4|1012.9|1010.9|102
1704202200000|2024-01-02 13:30:00|1012.9|1010.9|1014.5|1012.5|1014.5|1012.5|1012.9|1010.9|193
1704202500000|2024-01-02 13:35:00|1014.6|1012.6|1014|1012|1014.6|1012.6|1013.7|1011.7|122
1704202800000|2024-01-02 13:40:00|1014.1|1012.1|1014.3|1012.3|1014.3|1012.3|1013.9|1011.9|75
1704203100000|2024-01-02 13:45:00|1014.2|1012.2|1014.1|1012.1|1014.4|1012.4|1014|1012|85
1704203400000|2024-01-02 13:50:00|1014|1012|1013.8|1011.8|1014|1012|1013.5|1011.5|89
1704203700000|2024-01-02 13:55:00|1013.9|1011.9|1013.9|1011.9|1014.1|1012.1|1013.8|1011.8|97
1704204000000|2024-01-02 14:00:00|1013.8|1011.8|1013.9|1011.9|1014.4|1012.4|1013.7|1011.7|214
1704204300000|2024-01-02 14:05:00|1014|1012|1013.9|1011.9|1014.6|1012.6|1013.7|1011.7|277
1704204600000|2024-01-02 14:10:00|1014|1012|1014.1|1012.1|1014.1|1012.1|1013.5|1011.5|137
1704204900000|2024-01-02 14:15:00|1014|1012|1014.2|1012.2|1014.3|1012.3|1013.9|1011.9|301
1704205200000|2024-01-02 14:20:00|1014|1012|1014.5|1012.5|1014.5|1012.5|1013.9|1011.9|266
1704205500000|2024-01-02 14:25:00|1014.4|1012.4|1013.9|1011.9|1014.6|1012.6|1013.8|1011.8|377
1704205800000|2024-01-02 14:30:00|1013.1|1012.6|1012.2|1011.7|1013.8|1013.3|1012.1|1011.6|5378
1704206100000|2024-01-02 14:35:00|1012.1|1011.6|1012.1|1011.6|1013.7|1013.2|1012.1|1011.6|2874
1704206400000|2024-01-02 14:40:00|1012.2|1011.7|1012|1011.5|1012.8|1012.3|1011.4|1010.9|2580
1704206700000|2024-01-02 14:45:00|1012.1|1011.6|1011.8|1011.3|1013.3|1012.8|1011.3|1010.8|2140
1704207000000|2024-01-02 14:50:00|1011.7|1011.2|1013.5|1013|1014.4|1013.9|1011.6|1011.1|2342
1704207300000|2024-01-02 14:55:00|1013.4|1012.9|1015.4|1014.9|1015.4|1014.9|1013.2|1012.7|1644
1704207600000|2024-01-02 15:00:00|1015.3|1014.8|1015.7|1015.2|1016.1|1015.6|1015|1014.5|1829
1704207900000|2024-01-02 15:05:00|1015.6|1015.1|1014.6|1014.1|1015.7|1015.2|1014|1013.5|1136
1704208200000|2024-01-02 15:10:00|1014.7|1014.2|1013.8|1013.3|1014.9|1014.4|1013.7|1013.2|538
1704208500000|2024-01-02 15:15:00|1013.7|1013.2|1012.5|1012|1013.9|1013.4|1012.5|1012|603
1704208800000|2024-01-02 15:20:00|1012.4|1011.9|1012.6|1012.1|1013|1012.5|1012.3|1011.8|631
1704209100000|2024-01-02 15:25:00|1012.7|1012.2|1011.3|1010.8|1012.8|1012.3|1010.8|1010.3|751
1704209400000|2024-01-02 15:30:00|1011.1|1010.6|1010.8|1010.3|1011.1|1010.6|1010|1009.5|856
1704209700000|2024-01-02 15:35:00|1010.7|1010.2|1010.2|1009.7|1010.9|1010.4|1009.5|1009|1159
1704210000000|2024-01-02 15:40:00|1010.1|1009.6|1011.2|1010.7|1011.6|1011.1|1010|1009.5|1258
1704210300000|2024-01-02 15:45:00|1011.3|1010.8|1010.4|1009.9|1011.5|1011|1010.4|1009.9|1284
1704210600000|2024-01-02 15:50:00|1010.3|1009.8|1010.9|1010.4|1011.4|1010.9|1010.3|1009.8|708
1704210900000|2024-01-02 15:55:00|1011|1010.5|1011.2|1010.7|1011.4|1010.9|1010.8|1010.3|694
1704211200000|2024-01-02 16:00:00|1011.3|1010.8|1012.5|1012|1012.6|1012.1|1011.1|1010.6|1781
1704211500000|2024-01-02 16:05:00|1012.6|1012.1|1013.4|1012.9|1013.4|1012.9|1012|1011.5|1545
1704211800000|2024-01-02 16:10:00|1013.5|1013|1013.2|1012.7|1014.6|1014.1|1012.8|1012.3|3579
1704212100000|2024-01-02 16:15:00|1013.3|1012.8|1013|1012.5|1013.7|1013.2|1012.8|1012.3|597
1704212400000|2024-01-02 16:20:00|1013.1|1012.6|1013.1|1012.6|1013.2|1012.7|1012.5|1012|744
1704212700000|2024-01-02 16:25:00|1013.2|1012.7|1013|1012.5|1013.3|1012.8|1012.8|1012.3|310
1704213000000|2024-01-02 16:30:00|1012.9|1012.4|1012.7|1012.2|1012.9|1012.4|1012.3|1011.8|485
1704213300000|2024-01-02 16:35:00|1012.6|1012.1|1012.1|1011.6|1012.8|1012.3|1012|1011.5|703
1704213600000|2024-01-02 16:40:00|1012|1011.5|1012.4|1011.9|1012.4|1011.9|1011.9|1011.4|973
1704213900000|2024-01-02 16:45:00|1012.3|1011.8|1013.2|1012.7|1013.4|1012.9|1012.3|1011.8|388
1704214200000|2024-01-02 16:50:00|1013.3|1012.8|1013.1|1012.6|1013.5|1013|1013|1012.5|331
1704214500000|2024-01-02 16:55:00|1013|1012.5|1013.5|1013|1013.7|1013.2|1013|1012.5|366
1704214800000|2024-01-02 17:00:00|1013.6|1013.1|1013.3|1012.8|1013.7|1013.2|1013.3|1012.8|188
1704215100000|2024-01-02 17:05:00|1013.4|1012.9|1013|1012.5|1013.4|1012.9|1013|1012.5|236
1704215400000|2024-01-02 17:10:00|1012.9|1012.4|1013.2|1012.7|1013.4|1012.9|1012.6|1012.1|461
1704215700000|2024-01-02 17:15:00|1013.1|1012.6|1012.6|1012.1|1013.1|1012.6|1012.2|1011.7|516
1704216000000|2024-01-02 17:20:00|1012.7|1012.2|1013|1012.5|1013.1|1012.6|1012.6|1012.1|347
1704216300000|2024-01-02 17:25:00|1012.9|1012.4|1013|1012.5|1013.2|1012.7|1012.7|1012.2|151
1704216600000|2024-01-02 17:30:00|1012.9|1012.4|1013.2|1012.7|1013.3|1012.8|1012.8|1012.3|149
1704216900000|2024-01-02 17:35:00|1013.1|1012.6|1013.6|1013.1|1013.6|1013.1|1013.1|1012.6|254
1704217200000|2024-01-02 17:40:00|1013.7|1013.2|1013.5|1013|1013.8|1013.3|1013.4|1012.9|186
1704217500000|2024-01-02 17:45:00|1013.4|1012.9|1012.9|1012.4|1013.4|1012.9|1012.7|1012.2|180
1704217800000|2024-01-02 17:50:00|1013|1012.5|1012.5|1012|1013|1012.5|1012.5|1012|254
1704218100000|2024-01-02 17:55:00|1012.4|1011.9|1012.5|1012|1012.6|1012.1|1012.2|1011.7|256
1704218400000|2024-01-02 18:00:00|1012.4|1011.9|1012.2|1011.7|1012.5|1012|1012|1011.5|179
1704218700000|2024-01-02 18:05:00|1012.3|1011.8|1011.1|1010.6|1012.3|1011.8|1011|1010.5|663
1704219000000|2024-01-02 18:10:00|1011.2|1010.7|1012.1|1011.6|1012.1|1011.6|1011.2|1010.7|468
1704219300000|2024-01-02 18:15:00|1012|1011.5|1012|1011.5|1012|1011.5|1011.6|1011.1|226
1704219600000|2024-01-02 18:20:00|1012.1|1011.6|1012.1|1011.6|1012.3|1011.8|1012|1011.5|220
1704219900000|2024-01-02 18:25:00|1012.2|1011.7|1011.9|1011.4|1012.4|1011.9|1011.9|1011.4|353
1704220200000|2024-01-02 18:30:00|1011.8|1011.3|1012|1011.5|1012|1011.5|1011.7|1011.2|219
1704220500000|2024-01-02 18:35:00|1011.9|1011.4|1011.4|1010.9|1012.1|1011.6|1011.4|1010.9|323
1704220800000|2024-01-02 18:40:00|1011.5|1011|1011.3|1010.8|1011.5|1011|1010.9|1010.4|556
1704221100000|2024-01-02 18:45:00|1011.2|1010.7|1011.1|1010.6|1011.4|1010.9|1011|1010.5|216
1704221400000|2024-01-02 18:50:00|1011|1010.5|1010.6|1010.1|1011|1010.5|1010.5|1010|670
1704221700000|2024-01-02 18:55:00|1010.7|1010.2|1010|1009.5|1010.8|1010.3|1010|1009.5|643
1704222000000|2024-01-02 19:00:00|1010.1|1009.6|1009.7|1009.2|1010.2|1009.7|1009.6|1009.1|976
1704222300000|2024-01-02 19:05:00|1009.6|1009.1|1009.4|1008.9|1009.7|1009.2|1008.8|1008.3|709
1704222600000|2024-01-02 19:10:00|1009.5|1009|1010.1|1009.6|1010.3|1009.8|1009.4|1008.9|369
1704222900000|2024-01-02 19:15:00|1010|1009.5|1009.7|1009.2|1010|1009.5|1009.6|1009.1|173
1704223200000|2024-01-02 19:20:00|1009.5|1009|1009.5|1009|1009.8|1009.3|1009.4|1008.9|229
1704223500000|2024-01-02 19:25:00|1009.6|1009.1|1010|1009.5|1010.1|1009.6|1009.5|1009|158
1704223800000|2024-01-02 19:30:00|1009.9|1009.4|1009.5|1009|1010.1|1009.6|1009.2|1008.7|495
1704224100000|2024-01-02 19:35:00|1009.6|1009.1|1009.3|1008.8|1009.8|1009.3|1009.3|1008.8|144
1704224400000|2024-01-02 19:40:00|1009.2|1008.7|1009.6|1009.1|1009.8|1009.3|1009.1|1008.6|251
1704224700000|2024-01-02 19:45:00|1009.7|1009.2|1009.1|1008.6|1009.8|1009.3|1009.1|1008.6|258
1704225000000|2024-01-02 19:50:00|1009.2|1008.7|1009.1|1008.6|1009.3|1008.8|1008.9|1008.4|214
1704225300000|2024-01-02 19:55:00|1009|1008.5|1008.7|1008.2|1009.1|1008.6|1008.7|1008.2|572
1704225600000|2024-01-02 20:00:00|1008.8|1008.3|1008.2|1007.7|1008.9|1008.4|1008.2|1007.7|243
1704225900000|2024-01-02 20:05:00|1008.3|1007.8|1008.6|1008.1|1008.8|1008.3|1008.3|1007.8|185
1704226200000|2024-01-02 20:10:00|1008.7|1008.2|1008.4|1007.9|1008.9|1008.4|1008.4|1007.9|337
1704226500000|2024-01-02 20:15:00|1008.5|1008|1008.7|1008.2|1008.9|1008.4|1008.3|1007.8|175
1704226800000|2024-01-02 20:20:00|1008.6|1008.1|1008.6|1008.1|1008.7|1008.2|1008.3|1007.8|230
1704227100000|2024-01-02 20:25:00|1008.5|1008|1008.5|1008|1008.6|1008.1|1008.3|1007.8|211
1704227400000|2024-01-02 20:30:00|1008.6|1008.1|1008.7|1008.2|1009|1008.5|1008.6|1008.1|768
1704227700000|2024-01-02 20:35:00|1008.6|1008.1|1008.6|1008.1|1008.8|1008.3|1008.6|1008.1|633
1704228000000|2024-01-02 20:40:00|1008.7|1008.2|1009.1|1008.6|1009.3|1008.8|1008.7|1008.2|1141
1704228300000|2024-01-02 20:45:00|1009.2|1008.7|1009.1|1008.6|1009.4|1008.9|1009.1|1008.6|1125
1704228600000|2024-01-02 20:50:00|1009.2|1008.7|1009.8|1009.3|1010.4|1009.9|1009.2|1008.7|1783
1704228900000|2024-01-02 20:55:00|1009.7|1009.2|1010.4|1009.9|1010.9|1010.4|1009.7|1009.2|10437
1704229200000|2024-01-02 21:00:00|1011.2|1009.2|1010.3|1008.3|1011.2|1009.2|1010.3|1008.3|1711
1704229500000|2024-01-02 21:05:00|1010.4|1008.4|1010.4|1008.4|1010.5|1008.5|1010.3|1008.3|332
1704229800000|2024-01-02 21:10:00|1010.5|1008.5|1010.6|1008.6|1010.7|1008.7|1010.4|1008.4|179
1704230100000|2024-01-02 21:15:00|1010.3|1008.3|1010.4|1008.4|1010.6|1008.6|1010.3|1008.3|136
1704230400000|2024-01-02 21:20:00|1010.3|1008.3|1010.5|1008.5|1010.5|1008.5|1010.3|1008.3|8
1704230700000|2024-01-02 21:25:00|1010.4|1008.4|1010.2|1008.2|1010.5|1008.5|1010.2|1008.2|10
1704231000000|2024-01-02 21:30:00|1010.3|1008.3|1010.4|1008.4|1010.4|1008.4|1010.3|1008.3|8
1704231300000|2024-01-02 21:35:00|1010.5|1008.5|1010.5|1008.5|1010.5|1008.5|1010.5|1008.5|8
1704231600000|2024-01-02 21:40:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|6
1704231900000|2024-01-02 21:45:00|1010.6|1008.6|1010.5|1008.5|1010.6|1008.6|1010.4|1008.4|22
1704232200000|2024-01-02 21:50:00|1010.4|1008.4|1010.7|1008.7|1010.7|1008.7|1010.4|1008.4|16
1704232500000|2024-01-02 21:55:00|1010.6|1008.6|1010.2|1008.2|1010.6|1008.6|1010.2|1008.2|39
1704236400000|2024-01-02 23:00:00|1010.5|1008.5|1010.7|1008.7|1010.8|1008.8|1010.4|1008.4|0
1704236700000|2024-01-02 23:05:00|1010.6|1008.6|1010.6|1008.6|1010.7|1008.7|1010.6|1008.6|0
1704237000000|2024-01-02 23:10:00|1010.7|1008.7|1010.4|1008.4|1010.7|1008.7|1010.4|1008.4|0
1704237300000|2024-01-02 23:15:00|1010.3|1008.3|1010.1|1008.1|1010.5|1008.5|1010.1|1008.1|0
1704237600000|2024-01-02 23:20:00|1010.2|1008.2|1010.1|1008.1|1010.3|1008.3|1010|1008|0
1704237900000|2024-01-02 23:25:00|1010.2|1008.2|1010.1|1008.1|1010.2|1008.2|1010|1008|0
1704238200000|2024-01-02 23:30:00|1010.2|1008.2|1010.2|1008.2|1010.2|1008.2|1010.1|1008.1|0
1704238500000|2024-01-02 23:35:00|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|1010.2|1008.2|0
1704238800000|2024-01-02 23:40:00|1010.2|1008.2|1010.3|1008.3|1010.3|1008.3|1010.2|1008.2|0
1704239100000|2024-01-02 23:45:00|1010.2|1008.2|1010.3|1008.3|1010.3|1008.3|1010.2|1008.2|0
1704239700000|2024-01-02 23:55:00|1010.4|1008.4|1010.4|1008.4|1010.4|1008.4|1010.3|1008.3|0
1704240000000|2024-01-03 00:00:00|1010.3|1008.3|1010.3|1008.3|1010.4|1008.4|1010.2|1008.2|0
1704240300000|2024-01-03 00:05:00|1010.2|1008.2|1010.3|1008.3|1010.3|1008.3|1010.2|1008.2|0
1704240600000|2024-01-03 00:10:00|1010.2|1008.2|1010.5|1008.5|1010.5|1008.5|1010.2|1008.2|0
1704240900000|2024-01-03 00:15:00|1010.4|1008.4|1010.4|1008.4|1010.5|1008.5|1010.4|1008.4|0
1704241200000|2024-01-03 00:20:00|1010.5|1008.5|1010.5|1008.5|1010.6|1008.6|1010.4|1008.4|0
1704241500000|2024-01-03 00:25:00|1010.6|1008.6|1010.5|1008.5|1010.6|1008.6|1010.5|1008.5|0
1704241800000|2024-01-03 00:30:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|0
1704242100000|2024-01-03 00:35:00|1010.4|1008.4|1010.3|1008.3|1010.5|1008.5|1010.3|1008.3|0
1704242400000|2024-01-03 00:40:00|1010.2|1008.2|1010.1|1008.1|1010.2|1008.2|1010|1008|0
1704243000000|2024-01-03 00:50:00|1010|1008|1010.1|1008.1|1010.1|1008.1|1009.9|1007.9|0
1704243300000|2024-01-03 00:55:00|1010|1008|1010|1008|1010.1|1008.1|1010|1008|0
1704243600000|2024-01-03 01:00:00|1010.3|1008.3|1008.6|1006.6|1010.3|1008.3|1006.5|1004.5|378
1704243900000|2024-01-03 01:05:00|1008.5|1006.5|1008.6|1006.6|1008.7|1006.7|1008.3|1006.3|79
1704244200000|2024-01-03 01:10:00|1008.5|1006.5|1007.5|1005.5|1008.6|1006.6|1007.4|1005.4|52
1704244500000|2024-01-03 01:15:00|1007.4|1005.4|1007.5|1005.5|1007.5|1005.5|1006.4|1004.4|43
1704244800000|2024-01-03 01:20:00|1007.9|1005.9|1007.2|1005.2|1008.1|1006.1|1007.2|1005.2|37
1704245100000|2024-01-03 01:25:00|1007.4|1005.4|1007.4|1005.4|1007.8|1005.8|1007.4|1005.4|10
1704245400000|2024-01-03 01:30:00|1007.7|1005.7|1008.2|1006.2|1008.9|1006.9|1007.1|1005.1|43
1704245700000|2024-01-03 01:35:00|1008.5|1006.5|1008.3|1006.3|1008.7|1006.7|1008.2|1006.2|25
1704246000000|2024-01-03 01:40:00|1007.9|1005.9|1008.6|1006.6|1008.6|1006.6|1007.8|1005.8|16
1704246300000|2024-01-03 01:45:00|1008.4|1006.4|1009.5|1007.5|1009.5|1007.5|1008.4|1006.4|4
1704246600000|2024-01-03 01:50:00|1009.6|1007.6|1009.5|1007.5|1009.6|1007.6|1009.5|1007.5|5
1704246900000|2024-01-03 01:55:00|1009|1007|1008.2|1006.2|1009|1007|1008.2|1006.2|4
1704247200000|2024-01-03 02:00:00|1008.4|1006.4|1008.4|1006.4|1008.4|1006.4|1008.1|1006.1|3
1704247500000|2024-01-03 02:05:00|1009|1007|1009|1007|1009|1007|1009|1007|1
1704247800000|2024-01-03 02:10:00|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1
1704248100000|2024-01-03 02:15:00|1008.4|1006.4|1008.2|1006.2|1008.4|1006.4|1007.9|1005.9|24
1704248400000|2024-01-03 02:20:00|1007.9|1005.9|1007.6|1005.6|1007.9|1005.9|1007.6|1005.6|5
1704248700000|2024-01-03 02:25:00|1007.5|1005.5|1007.6|1005.6|1007.9|1005.9|1007.5|1005.5|5
1704249300000|2024-01-03 02:35:00|1007.9|1005.9|1008.2|1006.2|1008.2|1006.2|1007.9|1005.9|3
1704249900000|2024-01-03 02:45:00|1008.1|1006.1|1008.4|1006.4|1008.4|1006.4|1008.1|1006.1|9
1704250200000|2024-01-03 02:50:00|1008|1006|1007.6|1005.6|1008|1006|1007.4|1005.4|65
1704250500000|2024-01-03 02:55:00|1007.3|1005.3|1008.2|1006.2|1008.2|1006.2|1007.1|1005.1|27
1704250800000|2024-01-03 03:00:00|1007.7|1005.7|1007.9|1005.9|1008|1006|1007.6|1005.6|62
1704251100000|2024-01-03 03:05:00|1007.8|1005.8|1006.9|1004.9|1008|1006|1006.8|1004.8|26
1704251400000|2024-01-03 03:10:00|1007|1005|1006.6|1004.6|1007|1005|1006.6|1004.6|25
1704251700000|2024-01-03 03:15:00|1006.7|1004.7|1006.2|1004.2|1006.7|1004.7|1006.1|1004.1|20
1704252000000|2024-01-03 03:20:00|1006.3|1004.3|1005.9|1003.9|1006.3|1004.3|1005.9|1003.9|2
1704252300000|2024-01-03 03:25:00|1006.1|1004.1|1006|1004|1006.1|1004.1|1006|1004|4
1704252600000|2024-01-03 03:30:00|1006.1|1004.1|1006.6|1004.6|1006.6|1004.6|1006.1|1004.1|18
1704252900000|2024-01-03 03:35:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.4|1004.4|7
1704253200000|2024-01-03 03:40:00|1007|1005|1007|1005|1007|1005|1007|1005|4
1704253500000|2024-01-03 03:45:00|1007.1|1005.1|1007.1|1005.1|1007.1|1005.1|1007.1|1005.1|6
1704253800000|2024-01-03 03:50:00|1007|1005|1007.2|1005.2|1007.2|1005.2|1007|1005|2
1704254400000|2024-01-03 04:00:00|1007.3|1005.3|1007.4|1005.4|1007.4|1005.4|1007.3|1005.3|2
1704254700000|2024-01-03 04:05:00|1007.1|1005.1|1007.2|1005.2|1007.2|1005.2|1007.1|1005.1|2
1704255000000|2024-01-03 04:10:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007.2|1005.2|14
1704255300000|2024-01-03 04:15:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|3
1704255900000|2024-01-03 04:25:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|3
1704256500000|2024-01-03 04:35:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1
1704256800000|2024-01-03 04:40:00|1007.2|1005.2|1006.8|1004.8|1007.2|1005.2|1006.8|1004.8|4
1704257100000|2024-01-03 04:45:00|1006.9|1004.9|1007|1005|1007|1005|1006.9|1004.9|3
1704257400000|2024-01-03 04:50:00|1006.9|1004.9|1007|1005|1007|1005|1006.9|1004.9|2
1704257700000|2024-01-03 04:55:00|1006.9|1004.9|1007|1005|1007|1005|1006.9|1004.9|4
1704258000000|2024-01-03 05:00:00|1007.2|1005.2|1007.3|1005.3|1007.3|1005.3|1007|1005|6
1704258300000|2024-01-03 05:05:00|1007.9|1005.9|1007.7|1005.7|1007.9|1005.9|1007.7|1005.7|3
1704258600000|2024-01-03 05:10:00|1008.2|1006.2|1007.3|1005.3|1008.2|1006.2|1007.3|1005.3|19
1704258900000|2024-01-03 05:15:00|1007.4|1005.4|1007.3|1005.3|1007.7|1005.7|1007.3|1005.3|38
1704259200000|2024-01-03 05:20:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1007.2|1005.2|6
1704259500000|2024-01-03 05:25:00|1007.5|1005.5|1007.5|1005.5|1007.8|1005.8|1007.5|1005.5|8
1704259800000|2024-01-03 05:30:00|1007.7|1005.7|1008|1006|1008.3|1006.3|1007.7|1005.7|27
1704260100000|2024-01-03 05:35:00|1008.2|1006.2|1008.8|1006.8|1009.2|1007.2|1008|1006|116
1704260400000|2024-01-03 05:40:00|1008.7|1006.7|1007.9|1005.9|1008.7|1006.7|1007.8|1005.8|22
1704260700000|2024-01-03 05:45:00|1007.6|1005.6|1008.1|1006.1|1008.2|1006.2|1007.6|1005.6|6
1704261000000|2024-01-03 05:50:00|1007.9|1005.9|1008.1|1006.1|1008.2|1006.2|1007.9|1005.9|7
1704261300000|2024-01-03 05:55:00|1008.2|1006.2|1007.9|1005.9|1008.2|1006.2|1007.8|1005.8|21
1704261600000|2024-01-03 06:00:00|1007.7|1005.7|1008|1006|1008|1006|1007.7|1005.7|23
1704261900000|2024-01-03 06:05:00|1007.9|1005.9|1008.2|1006.2|1008.3|1006.3|1007.9|1005.9|28
1704262200000|2024-01-03 06:10:00|1008.1|1006.1|1008.5|1006.5|1008.5|1006.5|1008.1|1006.1|14
1704262500000|2024-01-03 06:15:00|1008.7|1006.7|1009.1|1007.1|1009.2|1007.2|1008.5|1006.5|21
1704262800000|2024-01-03 06:20:00|1008.9|1006.9|1009.2|1007.2|1009.2|1007.2|1008.8|1006.8|40
1704263100000|2024-01-03 06:25:00|1009.5|1007.5|1010.1|1008.1|1010.2|1008.2|1009.5|1007.5|72
1704263400000|2024-01-03 06:30:00|1010.2|1008.2|1009.6|1007.6|1010.2|1008.2|1009.6|1007.6|38
1704263700000|2024-01-03 06:35:00|1009.5|1007.5|1009.1|1007.1|1009.5|1007.5|1009|1007|30
1704264000000|2024-01-03 06:40:00|1009.2|1007.2|1009.1|1007.1|1009.3|1007.3|1009|1007|15
1704264300000|2024-01-03 06:45:00|1009|1007|1009.3|1007.3|1009.3|1007.3|1009|1007|16
1704264600000|2024-01-03 06:50:00|1009.4|1007.4|1008.9|1006.9|1009.5|1007.5|1008.9|1006.9|21
1704264900000|2024-01-03 06:55:00|1009|1007|1009|1007|1009|1007|1008.7|1006.7|36
1704265200000|2024-01-03 07:00:00|1009.1|1007.1|1008.5|1006.5|1009.3|1007.3|1008.5|1006.5|43
1704265500000|2024-01-03 07:05:00|1008.6|1006.6|1008.7|1006.7|1008.9|1006.9|1008.3|1006.3|112
1704265800000|2024-01-03 07:10:00|1008.8|1006.8|1008.6|1006.6|1009.1|1007.1|1008.6|1006.6|116
1704266100000|2024-01-03 07:15:00|1008.5|1006.5|1007.7|1005.7|1008.5|1006.5|1007.7|1005.7|114
1704266400000|2024-01-03 07:20:00|1007.8|1005.8|1008.6|1006.6|1008.7|1006.7|1007.8|1005.8|142
1704266700000|2024-01-03 07:25:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.4|1006.4|52
1704267000000|2024-01-03 07:30:00|1008.4|1006.4|1008.3|1006.3|1008.5|1006.5|1008.1|1006.1|72
1704267300000|2024-01-03 07:35:00|1008.2|1006.2|1008.1|1006.1|1008.6|1006.6|1008|1006|67
1704267600000|2024-01-03 07:40:00|1008|1006|1008.1|1006.1|1008.1|1006.1|1008|1006|45
1704267900000|2024-01-03 07:45:00|1008|1006|1008.4|1006.4|1008.8|1006.8|1008|1006|115
1704268200000|2024-01-03 07:50:00|1008.5|1006.5|1008.2|1006.2|1008.5|1006.5|1008|1006|68
1704268500000|2024-01-03 07:55:00|1008.3|1006.3|1008.3|1006.3|1008.5|1006.5|1008.2|1006.2|131
1704268800000|2024-01-03 08:00:00|1008.5|1006.5|1008.8|1006.8|1009.2|1007.2|1008.5|1006.5|448
1704269100000|2024-01-03 08:05:00|1008.7|1006.7|1009.4|1007.4|1009.6|1007.6|1008.7|1006.7|438
1704269400000|2024-01-03 08:10:00|1009.5|1007.5|1009.5|1007.5|1009.7|1007.7|1009.3|1007.3|361
1704269700000|2024-01-03 08:15:00|1009.4|1007.4|1010|1008|1010.2|1008.2|1009.4|1007.4|775
1704270000000|2024-01-03 08:20:00|1010.1|1008.1|1009.1|1007.1|1010.1|1008.1|1009.1|1007.1|272
1704270300000|2024-01-03 08:25:00|1009.2|1007.2|1008|1006|1009.3|1007.3|1007.7|1005.7|500
1704270600000|2024-01-03 08:30:00|1008.1|1006.1|1007.9|1005.9|1008.5|1006.5|1007.8|1005.8|214
1704270900000|2024-01-03 08:35:00|1008|1006|1008.2|1006.2|1008.2|1006.2|1007.9|1005.9|211
1704271200000|2024-01-03 08:40:00|1008.1|1006.1|1007.6|1005.6|1008.2|1006.2|1007.4|1005.4|283
1704271500000|2024-01-03 08:45:00|1007.8|1005.8|1007.4|1005.4|1007.9|1005.9|1007.4|1005.4|96
1704271800000|2024-01-03 08:50:00|1007.5|1005.5|1007.1|1005.1|1007.6|1005.6|1007.1|1005.1|150
1704272100000|2024-01-03 08:55:00|1007.2|1005.2|1007.3|1005.3|1007.3|1005.3|1007|1005|118
1704272400000|2024-01-03 09:00:00|1007.2|1005.2|1006.9|1004.9|1007.3|1005.3|1006.8|1004.8|150
1704272700000|2024-01-03 09:05:00|1006.8|1004.8|1005.8|1003.8|1007|1005|1005.6|1003.6|252
1704273000000|2024-01-03 09:10:00|1005.9|1003.9|1005.8|1003.8|1006.2|1004.2|1005.5|1003.5|132
1704273300000|2024-01-03 09:15:00|1005.7|1003.7|1005.4|1003.4|1005.7|1003.7|1005.1|1003.1|325
1704273600000|2024-01-03 09:20:00|1005.5|1003.5|1005.7|1003.7|1005.8|1003.8|1005.4|1003.4|70
1704273900000|2024-01-03 09:25:00|1005.6|1003.6|1005.6|1003.6|1005.7|1003.7|1005.5|1003.5|24
1704274200000|2024-01-03 09:30:00|1005.7|1003.7|1005.2|1003.2|1005.7|1003.7|1005.2|1003.2|148
1704274500000|2024-01-03 09:35:00|1005.4|1003.4|1005.3|1003.3|1005.6|1003.6|1005.2|1003.2|79
1704274800000|2024-01-03 09:40:00|1005.2|1003.2|1004.4|1002.4|1005.2|1003.2|1004.4|1002.4|324
1704275100000|2024-01-03 09:45:00|1004.5|1002.5|1004.2|1002.2|1004.5|1002.5|1004|1002|150
1704275400000|2024-01-03 09:50:00|1004.1|1002.1|1004|1002|1004.1|1002.1|1003.8|1001.8|89
1704275700000|2024-01-03 09:55:00|1004.1|1002.1|1003.9|1001.9|1004.2|1002.2|1003.8|1001.8|139
1704276000000|2024-01-03 10:00:00|1003.8|1001.8|1004|1002|1004|1002|1003.5|1001.5|36
1704276300000|2024-01-03 10:05:00|1004.1|1002.1|1003.4|1001.4|1004.2|1002.2|1003.4|1001.4|28
1704276600000|2024-01-03 10:10:00|1003.5|1001.5|1004|1002|1004.2|1002.2|1003.5|1001.5|88
1704276900000|2024-01-03 10:15:00|1004.1|1002.1|1003.9|1001.9|1004.2|1002.2|1003.8|1001.8|80
1704277200000|2024-01-03 10:20:00|1004|1002|1003.9|1001.9|1004.2|1002.2|1003.8|1001.8|68
1704277500000|2024-01-03 10:25:00|1003.8|1001.8|1003.4|1001.4|1003.9|1001.9|1003.3|1001.3|112
1704277800000|2024-01-03 10:30:00|1003.5|1001.5|1004.1|1002.1|1004.2|1002.2|1003.5|1001.5|76
1704278100000|2024-01-03 10:35:00|1004.3|1002.3|1004.1|1002.1|1004.4|1002.4|1003.9|1001.9|73
1704278400000|2024-01-03 10:40:00|1004.2|1002.2|1004.5|1002.5|1004.6|1002.6|1004.2|1002.2|89
1704278700000|2024-01-03 10:45:00|1004.4|1002.4|1003.8|1001.8|1004.4|1002.4|1003.8|1001.8|87
1704279000000|2024-01-03 10:50:00|1003.9|1001.9|1004.2|1002.2|1004.4|1002.4|1003.9|1001.9|104
1704279300000|2024-01-03 10:55:00|1004.1|1002.1|1003.8|1001.8|1004.1|1002.1|1003.7|1001.7|83
1704279600000|2024-01-03 11:00:00|1003.9|1001.9|1004|1002|1004.1|1002.1|1003.7|1001.7|113
1704279900000|2024-01-03 11:05:00|1003.9|1001.9|1004|1002|1004.3|1002.3|1003.9|1001.9|146
1704280200000|2024-01-03 11:10:00|1004.1|1002.1|1003.6|1001.6|1004.1|1002.1|1003.3|1001.3|72
1704280500000|2024-01-03 11:15:00|1003.4|1001.4|1003|1001|1003.6|1001.6|1002.9|1000.9|249
1704280800000|2024-01-03 11:20:00|1003.1|1001.1|1002.7|1000.7|1003.2|1001.2|1002.7|1000.7|47
1704281100000|2024-01-03 11:25:00|1002.5|1000.5|1002.4|1000.4|1002.7|1000.7|1002.3|1000.3|41
1704281400000|2024-01-03 11:30:00|1002.3|1000.3|1002.4|1000.4|1002.4|1000.4|1002.1|1000.1|50
1704281700000|2024-01-03 11:35:00|1002.3|1000.3|1001.9|999.9|1002.4|1000.4|1001.7|999.7|111
1704282000000|2024-01-03 11:40:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.4|999.4|96
1704282300000|2024-01-03 11:45:00|1001.8|999.8|1002.1|1000.1|1002.2|1000.2|1001.8|999.8|65
1704282600000|2024-01-03 11:50:00|1002|1000|1001.6|999.6|1002|1000|1001.5|999.5|61
1704282900000|2024-01-03 11:55:00|1001.5|999.5|1002.2|1000.2|1002.7|1000.7|1001.4|999.4|214
1704283200000|2024-01-03 12:00:00|1002.3|1000.3|1001.7|999.7|1002.3|1000.3|1001.7|999.7|125
1704283500000|2024-01-03 12:05:00|1001.6|999.6|1001.6|999.6|1001.6|999.6|1001.1|999.1|77
1704283800000|2024-01-03 12:10:00|1001.5|999.5|1001.4|999.4|1001.6|999.6|1001.4|999.4|78
1704284100000|2024-01-03 12:15:00|1001.5|999.5|1001.7|999.7|1001.9|999.9|1001.5|999.5|147
1704284400000|2024-01-03 12:20:00|1001.5|999.5|1001.3|999.3|1001.8|999.8|1001.3|999.3|36
1704284700000|2024-01-03 12:25:00|1001.2|999.2|1001.3|999.3|1001.3|999.3|1000.9|998.9|46
1704285000000|2024-01-03 12:30:00|1001.1|999.1|1001.4|999.4|1001.7|999.7|1001.1|999.1|108
1704285300000|2024-01-03 12:35:00|1001.2|999.2|1000.7|998.7|1001.3|999.3|1000.6|998.6|185
1704285600000|2024-01-03 12:40:00|1000.8|998.8|1001.2|999.2|1001.3|999.3|1000.7|998.7|70
1704285900000|2024-01-03 12:45:00|1001.1|999.1|1001.4|999.4|1001.4|999.4|1001.1|999.1|47
1704286200000|2024-01-03 12:50:00|1001.3|999.3|1001.7|999.7|1002.1|1000.1|1001.3|999.3|34
1704286500000|2024-01-03 12:55:00|1001.6|999.6|1001.5|999.5|1001.6|999.6|1001.3|999.3|95
1704286800000|2024-01-03 13:00:00|1001.4|999.4|1001.3|999.3|1001.4|999.4|1001|999|70
1704287100000|2024-01-03 13:05:00|1001.4|999.4|1001.5|999.5|1001.5|999.5|1001.4|999.4|218
1704287400000|2024-01-03 13:10:00|1001.4|999.4|1001.9|999.9|1001.9|999.9|1001.4|999.4|289
1704287700000|2024-01-03 13:15:00|1001.8|999.8|1002.1|1000.1|1002.5|1000.5|1001.8|999.8|127
1704288000000|2024-01-03 13:20:00|1002|1000|1001.9|999.9|1002.2|1000.2|1001.7|999.7|61
1704288300000|2024-01-03 13:25:00|1002.1|1000.1|1002.8|1000.8|1002.8|1000.8|1002|1000|133
1704288600000|2024-01-03 13:30:00|1002.7|1000.7|1002.8|1000.8|1002.9|1000.9|1002.5|1000.5|131
1704288900000|2024-01-03 13:35:00|1002.9|1000.9|1003.1|1001.1|1003.3|1001.3|1002.8|1000.8|78
1704289200000|2024-01-03 13:40:00|1003|1001|1002.4|1000.4|1003|1001|1002.4|1000.4|167
1704289500000|2024-01-03 13:45:00|1002.3|1000.3|1002|1000|1002.5|1000.5|1002|1000|144
1704289800000|2024-01-03 13:50:00|1001.9|999.9|1001.9|999.9|1002.4|1000.4|1001.7|999.7|81
1704290100000|2024-01-03 13:55:00|1001.8|999.8|1001.7|999.7|1001.8|999.8|1001.3|999.3|337
1704290400000|2024-01-03 14:00:00|1001.6|999.6|1001.5|999.5|1002.1|1000.1|1001.5|999.5|66
1704290700000|2024-01-03 14:05:00|1001.4|999.4|1001|999|1001.4|999.4|1000.9|998.9|290
1704291000000|2024-01-03 14:10:00|1000.9|998.9|1000.6|998.6|1001.1|999.1|1000.6|998.6|105
1704291300000|2024-01-03 14:15:00|1000.7|998.7|1001.1|999.1|1001.2|999.2|1000.5|998.5|154
1704291600000|2024-01-03 14:20:00|1001|999|1000.9|998.9|1001.6|999.6|1000.8|998.8|277
1704291900000|2024-01-03 14:25:00|1001|999|1001.1|999.1|1001.2|999.2|1001|999|290
1704292200000|2024-01-03 14:30:00|1000.3|999.8|1000.4|999.9|1001.3|1000.8|999.9|999.4|3784
1704292500000|2024-01-03 14:35:00|1000.5|1000|1002.2|1001.7|1003|1002.5|999.9|999.4|2743
1704292800000|2024-01-03 14:40:00|1002.3|1001.8|1001.9|1001.4|1003.1|1002.6|1001.8|1001.3|1097
1704293100000|2024-01-03 14:45:00|1001.7|1001.2|1003.3|1002.8|1003.4|1002.9|1001.3|1000.8|1634
1704293400000|2024-01-03 14:50:00|1003.4|1002.9|1003.7|1003.2|1004.7|1004.2|1003.4|1002.9|1648
1704293700000|2024-01-03 14:55:00|1003.6|1003.1|1004.1|1003.6|1004.1|1003.6|1002.8|1002.3|845
1704294000000|2024-01-03 15:00:00|1003.7|1003.2|1006.4|1005.9|1006.8|1006.3|1003.1|1002.6|2822
1704294300000|2024-01-03 15:05:00|1006.7|1006.2|1004.6|1004.1|1007|1006.5|1004.6|1004.1|1214
1704294600000|2024-01-03 15:10:00|1004.7|1004.2|1003.2|1002.7|1005|1004.5|1003.1|1002.6|695
1704294900000|2024-01-03 15:15:00|1003.1|1002.6|1003.3|1002.8|1003.5|1003|1002.4|1001.9|1177
1704295200000|2024-01-03 15:20:00|1003.4|1002.9|1003.5|1003|1003.6|1003.1|1002|1001.5|1073
1704295500000|2024-01-03 15:25:00|1003.6|1003.1|1003.9|1003.4|1004.8|1004.3|1003.6|1003.1|1166
1704295800000|2024-01-03 15:30:00|1004|1003.5|1003.5|1003|1004.4|1003.9|1003.1|1002.6|836
1704296100000|2024-01-03 15:35:00|1003.4|1002.9|1002.5|1002|1004|1003.5|1002.3|1001.8|745
1704296400000|2024-01-03 15:40:00|1002.4|1001.9|1002.9|1002.4|1003.4|1002.9|1002.2|1001.7|1066
1704296700000|2024-01-03 15:45:00|1002.8|1002.3|1002.2|1001.7|1002.9|1002.4|1001.9|1001.4|876
1704297000000|2024-01-03 15:50:00|1002.3|1001.8|1002.6|1002.1|1003|1002.5|1002.1|1001.6|895
1704297300000|2024-01-03 15:55:00|1002.5|1002|1003.5|1003|1003.7|1003.2|1002.5|1002|982
1704297600000|2024-01-03 16:00:00|1003.6|1003.1|1004.2|1003.7|1004.4|1003.9|1003.6|1003.1|1282
1704297900000|2024-01-03 16:05:00|1004.3|1003.8|1004.4|1003.9|1004.7|1004.2|1004.2|1003.7|1106
1704298200000|2024-01-03 16:10:00|1004.5|1004|1004.9|1004.4|1005.1|1004.6|1004.4|1003.9|1176
1704298500000|2024-01-03 16:15:00|1005|1004.5|1004.4|1003.9|1005.1|1004.6|1004.1|1003.6|860
1704298800000|2024-01-03 16:20:00|1004.5|1004|1004.6|1004.1|1004.9|1004.4|1004.4|1003.9|784
1704299100000|2024-01-03 16:25:00|1004.7|1004.2|1004.6|1004.1|1005.4|1004.9|1004.5|1004|980
1704299400000|2024-01-03 16:30:00|1004.8|1004.3|1005.1|1004.6|1005.4|1004.9|1004.6|1004.1|1127
1704299700000|2024-01-03 16:35:00|1005.2|1004.7|1004.6|1004.1|1005.4|1004.9|1004.6|1004.1|995
1704300000000|2024-01-03 16:40:00|1004.7|1004.2|1004.5|1004|1004.7|1004.2|1004|1003.5|405
1704300300000|2024-01-03 16:45:00|1004.6|1004.1|1004.9|1004.4|1004.9|1004.4|1004.4|1003.9|238
1704300600000|2024-01-03 16:50:00|1004.8|1004.3|1004.4|1003.9|1005|1004.5|1004.3|1003.8|504
1704300900000|2024-01-03 16:55:00|1004.3|1003.8|1004.4|1003.9|1004.4|1003.9|1003.8|1003.3|289
1704301200000|2024-01-03 17:00:00|1004.5|1004|1004.6|1004.1|1004.6|1004.1|1004|1003.5|310
1704301500000|2024-01-03 17:05:00|1004.5|1004|1004|1003.5|1004.6|1004.1|1003.9|1003.4|496
1704301800000|2024-01-03 17:10:00|1003.9|1003.4|1003.8|1003.3|1003.9|1003.4|1003.7|1003.2|160
1704302100000|2024-01-03 17:15:00|1003.9|1003.4|1003.5|1003|1003.9|1003.4|1003.4|1002.9|349
1704302400000|2024-01-03 17:20:00|1003.6|1003.1|1004.1|1003.6|1004.1|1003.6|1003.5|1003|256
1704302700000|2024-01-03 17:25:00|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|277
1704303000000|2024-01-03 17:30:00|1004.7|1004.2|1004.5|1004|1004.7|1004.2|1004.3|1003.8|276
1704303300000|2024-01-03 17:35:00|1004.6|1004.1|1004.7|1004.2|1004.8|1004.3|1004.5|1004|389
1704303600000|2024-01-03 17:40:00|1004.6|1004.1|1004.7|1004.2|1005|1004.5|1004.6|1004.1|201
1704303900000|2024-01-03 17:45:00|1004.8|1004.3|1004.9|1004.4|1005|1004.5|1004.7|1004.2|207
1704304200000|2024-01-03 17:50:00|1004.8|1004.3|1004.7|1004.2|1004.9|1004.4|1004.6|1004.1|153
1704304500000|2024-01-03 17:55:00|1004.8|1004.3|1005.9|1005.4|1006|1005.5|1004.8|1004.3|365
1704304800000|2024-01-03 18:00:00|1006|1005.5|1006.2|1005.7|1006.6|1006.1|1005.7|1005.2|460
1704305100000|2024-01-03 18:05:00|1006.1|1005.6|1006.3|1005.8|1006.4|1005.9|1006|1005.5|214
1704305400000|2024-01-03 18:10:00|1006.2|1005.7|1006.3|1005.8|1006.6|1006.1|1006|1005.5|270
1704305700000|2024-01-03 18:15:00|1006.4|1005.9|1006.5|1006|1006.8|1006.3|1006.4|1005.9|261
1704306000000|2024-01-03 18:20:00|1006.4|1005.9|1006.4|1005.9|1006.7|1006.2|1006|1005.5|295
1704306300000|2024-01-03 18:25:00|1006.5|1006|1006.3|1005.8|1006.7|1006.2|1006.3|1005.8|214
1704306600000|2024-01-03 18:30:00|1006.2|1005.7|1005.4|1004.9|1006.3|1005.8|1005.4|1004.9|191
1704306900000|2024-01-03 18:35:00|1005.3|1004.8|1005.7|1005.2|1005.9|1005.4|1005.2|1004.7|197
1704307200000|2024-01-03 18:40:00|1005.6|1005.1|1005.4|1004.9|1005.7|1005.2|1005.3|1004.8|192
1704307500000|2024-01-03 18:45:00|1005.3|1004.8|1005.8|1005.3|1005.9|1005.4|1005.3|1004.8|266
1704307800000|2024-01-03 18:50:00|1005.7|1005.2|1005.7|1005.2|1006.1|1005.6|1005.6|1005.1|316
1704308100000|2024-01-03 18:55:00|1005.8|1005.3|1005.7|1005.2|1006|1005.5|1005.4|1004.9|267
1704308400000|2024-01-03 19:00:00|1005.6|1005.1|1004.3|1003.8|1006.6|1006.1|1004.1|1003.6|800
1704308700000|2024-01-03 19:05:00|1004.2|1003.7|1004.2|1003.7|1004.7|1004.2|1003.2|1002.7|518
1704309000000|2024-01-03 19:10:00|1004.1|1003.6|1003.4|1002.9|1004.5|1004|1003.2|1002.7|1010
1704309300000|2024-01-03 19:15:00|1003.3|1002.8|1004.3|1003.8|1004.5|1004|1003|1002.5|543
1704309600000|2024-01-03 19:20:00|1004.2|1003.7|1004.8|1004.3|1004.8|1004.3|1003.9|1003.4|415
1704309900000|2024-01-03 19:25:00|1004.9|1004.4|1007.6|1007.1|1007.6|1007.1|1004.8|1004.3|1562
1704310200000|2024-01-03 19:30:00|1007.5|1007|1006.7|1006.2|1008|1007.5|1006.3|1005.8|950
1704310500000|2024-01-03 19:35:00|1006.8|1006.3|1006.4|1005.9|1006.8|1006.3|1006.1|1005.6|415
1704310800000|2024-01-03 19:40:00|1006.5|1006|1007.2|1006.7|1007.5|1007|1006|1005.5|563
1704311100000|2024-01-03 19:45:00|1007.3|1006.8|1006.5|1006|1007.4|1006.9|1006.5|1006|591
1704311400000|2024-01-03 19:50:00|1006.4|1005.9|1006.3|1005.8|1006.5|1006|1006|1005.5|357
1704311700000|2024-01-03 19:55:00|1006.4|1005.9|1006.1|1005.6|1006.4|1005.9|1006|1005.5|183
1704312000000|2024-01-03 20:00:00|1006|1005.5|1005.6|1005.1|1006.2|1005.7|1005.3|1004.8|375
1704312300000|2024-01-03 20:05:00|1005.7|1005.2|1005.1|1004.6|1005.7|1005.2|1004.8|1004.3|352
1704312600000|2024-01-03 20:10:00|1005.2|1004.7|1005|1004.5|1005.2|1004.7|1004.8|1004.3|354
1704312900000|2024-01-03 20:15:00|1004.9|1004.4|1004.7|1004.2|1005|1004.5|1004.4|1003.9|408
1704313200000|2024-01-03 20:20:00|1004.8|1004.3|1004.7|1004.2|1005.3|1004.8|1004.4|1003.9|441
1704313500000|2024-01-03 20:25:00|1004.6|1004.1|1004.8|1004.3|1004.9|1004.4|1004.5|1004|257
1704313800000|2024-01-03 20:30:00|1004.9|1004.4|1005.6|1005.1|1005.7|1005.2|1004.8|1004.3|363
1704314100000|2024-01-03 20:35:00|1005.7|1005.2|1005.5|1005|1005.7|1005.2|1005|1004.5|287
1704314400000|2024-01-03 20:40:00|1005.4|1004.9|1005.2|1004.7|1005.7|1005.2|1005.2|1004.7|337
1704314700000|2024-01-03 20:45:00|1005.3|1004.8|1005.9|1005.4|1006|1005.5|1005.3|1004.8|775
1704315000000|2024-01-03 20:50:00|1005.8|1005.3|1004.8|1004.3|1005.8|1005.3|1004.6|1004.1|1854
1704315300000|2024-01-03 20:55:00|1004.9|1004.4|1005.9|1005.4|1005.9|1005.4|1004.8|1004.3|7358
1704315600000|2024-01-03 21:00:00|1006.4|1004.4|1005.6|1003.6|1006.5|1004.5|1005.6|1003.6|895
1704315900000|2024-01-03 21:05:00|1005.8|1003.8|1005.9|1003.9|1006.2|1004.2|1005.6|1003.6|139
1704316200000|2024-01-03 21:10:00|1006.2|1004.2|1005.8|1003.8|1006.2|1004.2|1005.8|1003.8|56
1704316500000|2024-01-03 21:15:00|1005.9|1003.9|1005.7|1003.7|1005.9|1003.9|1005.5|1003.5|174
1704316800000|2024-01-03 21:20:00|1005.8|1003.8|1006|1004|1006|1004|1005.8|1003.8|17
1704317100000|2024-01-03 21:25:00|1005.9|1003.9|1006|1004|1006|1004|1005.9|1003.9|25
1704317400000|2024-01-03 21:30:00|1005.9|1003.9|1005.8|1003.8|1005.9|1003.9|1005.7|1003.7|3
1704317700000|2024-01-03 21:35:00|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|4
1704318000000|2024-01-03 21:40:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|8
1704318300000|2024-01-03 21:45:00|1005.9|1003.9|1006.1|1004.1|1006.1|1004.1|1005.9|1003.9|26
1704318600000|2024-01-03 21:50:00|1006|1004|1005.9|1003.9|1006.1|1004.1|1005.9|1003.9|7
1704318900000|2024-01-03 21:55:00|1006.1|1004.1|1006.4|1004.4|1006.6|1004.6|1006|1004|58
1704321000000|2024-01-03 22:30:00|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1
1704322800000|2024-01-03 23:00:00|1006.6|1004.6|1006.8|1004.8|1007.3|1005.3|1006.6|1004.6|0
1704323100000|2024-01-03 23:05:00|1006.9|1004.9|1006.6|1004.6|1006.9|1004.9|1006.5|1004.5|0
1704323400000|2024-01-03 23:10:00|1006.5|1004.5|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|0
1704323700000|2024-01-03 23:15:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|0
1704324000000|2024-01-03 23:20:00|1006.6|1004.6|1006.6|1004.6|1006.7|1004.7|1006.5|1004.5|0
1704324300000|2024-01-03 23:25:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.5|1004.5|0
1704324600000|2024-01-03 23:30:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.4|1004.4|0
1704324900000|2024-01-03 23:35:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|0
1704325200000|2024-01-03 23:40:00|1006.4|1004.4|1006.4|1004.4|1006.5|1004.5|1006.4|1004.4|0
1704325500000|2024-01-03 23:45:00|1006.3|1004.3|1006.4|1004.4|1006.5|1004.5|1006.3|1004.3|0
1704325800000|2024-01-03 23:50:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|0
1704326100000|2024-01-03 23:55:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|0
1704326400000|2024-01-04 00:00:00|1006.5|1004.5|1006.2|1004.2|1006.5|1004.5|1006.1|1004.1|0
1704326700000|2024-01-04 00:05:00|1006.3|1004.3|1006.1|1004.1|1006.3|1004.3|1006|1004|0
1704327000000|2024-01-04 00:10:00|1006|1004|1006.1|1004.1|1006.2|1004.2|1006|1004|0
1704327300000|2024-01-04 00:15:00|1006|1004|1006.2|1004.2|1006.2|1004.2|1006|1004|0
1704327600000|2024-01-04 00:20:00|1006.3|1004.3|1006.7|1004.7|1006.7|1004.7|1006.2|1004.2|0
1704327900000|2024-01-04 00:25:00|1006.8|1004.8|1006.7|1004.7|1006.8|1004.8|1006.7|1004.7|0
1704328200000|2024-01-04 00:30:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.7|1004.7|0
1704328500000|2024-01-04 00:35:00|1006.9|1004.9|1006.8|1004.8|1006.9|1004.9|1006.8|1004.8|0
1704328800000|2024-01-04 00:40:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|0
1704329100000|2024-01-04 00:45:00|1007|1005|1007.1|1005.1|1007.1|1005.1|1006.9|1004.9|0
1704329400000|2024-01-04 00:50:00|1007|1005|1007.1|1005.1|1007.2|1005.2|1007|1005|0
1704329700000|2024-01-04 00:55:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007|1005|0
1704330000000|2024-01-04 01:00:00|1006.7|1004.7|1006.7|1004.7|1007|1005|1006.5|1004.5|151
1704330300000|2024-01-04 01:05:00|1006.6|1004.6|1006.2|1004.2|1006.7|1004.7|1006.1|1004.1|112
1704330600000|2024-01-04 01:10:00|1006.1|1004.1|1005.3|1003.3|1006.1|1004.1|1005.2|1003.2|89
1704330900000|2024-01-04 01:15:00|1005|1003|1004.8|1002.8|1005.4|1003.4|1004.2|1002.2|131
1704331200000|2024-01-04 01:20:00|1004.5|1002.5|1005.1|1003.1|1005.7|1003.7|1004.5|1002.5|30
1704331500000|2024-01-04 01:25:00|1005|1003|1004|1002|1005|1003|1003.9|1001.9|26
1704331800000|2024-01-04 01:30:00|1004.1|1002.1|1004.1|1002.1|1004.8|1002.8|1003.8|1001.8|123
1704332100000|2024-01-04 01:35:00|1004|1002|1004.1|1002.1|1004.2|1002.2|1003.6|1001.6|165
1704332400000|2024-01-04 01:40:00|1004|1002|1003.9|1001.9|1004.2|1002.2|1003.7|1001.7|123
1704332700000|2024-01-04 01:45:00|1004.2|1002.2|1003.6|1001.6|1005.1|1003.1|1003.6|1001.6|93
1704333000000|2024-01-04 01:50:00|1003.2|1001.2|1003.7|1001.7|1003.7|1001.7|1003|1001|22
1704333300000|2024-01-04 01:55:00|1003.8|1001.8|1003.7|1001.7|1004.2|1002.2|1003.5|1001.5|23
1704333600000|2024-01-04 02:00:00|1003.5|1001.5|1004.8|1002.8|1005|1003|1003.3|1001.3|12
1704333900000|2024-01-04 02:05:00|1004.2|1002.2|1005.2|1003.2|1005.2|1003.2|1003.7|1001.7|353
1704334200000|2024-01-04 02:10:00|1005.1|1003.1|1005.1|1003.1|1005.3|1003.3|1004.9|1002.9|32
1704334500000|2024-01-04 02:15:00|1004.9|1002.9|1004.7|1002.7|1004.9|1002.9|1004.7|1002.7|8
1704334800000|2024-01-04 02:20:00|1004.6|1002.6|1003.7|1001.7|1004.6|1002.6|1003.7|1001.7|24
1704335100000|2024-01-04 02:25:00|1003.9|1001.9|1004.2|1002.2|1004.5|1002.5|1003.9|1001.9|27
1704335400000|2024-01-04 02:30:00|1004|1002|1003.6|1001.6|1004.1|1002.1|1003.6|1001.6|18
1704335700000|2024-01-04 02:35:00|1003.7|1001.7|1003.3|1001.3|1003.7|1001.7|1003.3|1001.3|31
1704336000000|2024-01-04 02:40:00|1003.2|1001.2|1002.5|1000.5|1003.3|1001.3|1002.5|1000.5|50
1704336300000|2024-01-04 02:45:00|1002.6|1000.6|1003|1001|1003.1|1001.1|1002.6|1000.6|37
1704336600000|2024-01-04 02:50:00|1002.8|1000.8|1003.6|1001.6|1003.6|1001.6|1002.7|1000.7|36
1704336900000|2024-01-04 02:55:00|1003.5|1001.5|1003|1001|1003.8|1001.8|1003|1001|24
1704337200000|2024-01-04 03:00:00|1003.1|1001.1|1003.2|1001.2|1003.2|1001.2|1002.9|1000.9|38
1704337500000|2024-01-04 03:05:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003|1001|25
1704337800000|2024-01-04 03:10:00|1003.4|1001.4|1003.4|1001.4|1003.6|1001.6|1003.3|1001.3|38
1704338100000|2024-01-04 03:15:00|1003.2|1001.2|1004.1|1002.1|1004.4|1002.4|1003.2|1001.2|60
1704338400000|2024-01-04 03:20:00|1003.9|1001.9|1003.2|1001.2|1004.1|1002.1|1003.2|1001.2|25
1704338700000|2024-01-04 03:25:00|1003|1001|1003.6|1001.6|1003.6|1001.6|1003|1001|43
1704339000000|2024-01-04 03:30:00|1003.5|1001.5|1003.5|1001.5|1003.6|1001.6|1003.5|1001.5|25
1704339300000|2024-01-04 03:35:00|1003.6|1001.6|1003.8|1001.8|1003.9|1001.9|1003.5|1001.5|20
1704339600000|2024-01-04 03:40:00|1003.7|1001.7|1003.6|1001.6|1003.7|1001.7|1003.6|1001.6|16
1704339900000|2024-01-04 03:45:00|1003.5|1001.5|1004.2|1002.2|1004.2|1002.2|1003.5|1001.5|36
1704340200000|2024-01-04 03:50:00|1004.1|1002.1|1004|1002|1004.2|1002.2|1004|1002|20
1704340500000|2024-01-04 03:55:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1004.1|1002.1|7
1704340800000|2024-01-04 04:00:00|1004.2|1002.2|1004.3|1002.3|1004.3|1002.3|1004.2|1002.2|9
1704341100000|2024-01-04 04:05:00|1004.1|1002.1|1004.2|1002.2|1004.2|1002.2|1004.1|1002.1|3
1704341400000|2024-01-04 04:10:00|1004|1002|1004|1002|1004|1002|1003.8|1001.8|14
1704341700000|2024-01-04 04:15:00|1004.2|1002.2|1004.3|1002.3|1004.3|1002.3|1004.1|1002.1|26
1704342000000|2024-01-04 04:20:00|1004.4|1002.4|1004.3|1002.3|1004.5|1002.5|1004.3|1002.3|11
1704342300000|2024-01-04 04:25:00|1004.4|1002.4|1004.2|1002.2|1004.4|1002.4|1004.2|1002.2|8
1704342600000|2024-01-04 04:30:00|1004.1|1002.1|1004|1002|1004.2|1002.2|1003.9|1001.9|16
1704342900000|2024-01-04 04:35:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1004.1|1002.1|24
1704343200000|2024-01-04 04:40:00|1004.2|1002.2|1004.4|1002.4|1004.4|1002.4|1004.2|1002.2|18
1704343500000|2024-01-04 04:45:00|1004.3|1002.3|1004.2|1002.2|1004.4|1002.4|1004.2|1002.2|14
1704343800000|2024-01-04 04:50:00|1004.3|1002.3|1004.3|1002.3|1004.4|1002.4|1004.2|1002.2|24
1704344100000|2024-01-04 04:55:00|1004.2|1002.2|1004.1|1002.1|1004.3|1002.3|1004.1|1002.1|13
1704344400000|2024-01-04 05:00:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1003.9|1001.9|34
1704344700000|2024-01-04 05:05:00|1004.1|1002.1|1003.9|1001.9|1004.1|1002.1|1003.9|1001.9|16
1704345000000|2024-01-04 05:10:00|1003.8|1001.8|1003.8|1001.8|1004|1002|1003.4|1001.4|73
1704345300000|2024-01-04 05:15:00|1003.9|1001.9|1003.8|1001.8|1004.1|1002.1|1003.8|1001.8|20
1704345600000|2024-01-04 05:20:00|1003.9|1001.9|1003.7|1001.7|1003.9|1001.9|1003.7|1001.7|17
1704345900000|2024-01-04 05:25:00|1003.6|1001.6|1003.7|1001.7|1003.9|1001.9|1003.6|1001.6|38
1704346200000|2024-01-04 05:30:00|1003.8|1001.8|1004.1|1002.1|1004.2|1002.2|1003.8|1001.8|18
1704346500000|2024-01-04 05:35:00|1004.2|1002.2|1004.3|1002.3|1004.3|1002.3|1003.8|1001.8|10
1704346800000|2024-01-04 05:40:00|1004.5|1002.5|1004.6|1002.6|1004.7|1002.7|1004.5|1002.5|17
1704347100000|2024-01-04 05:45:00|1004.5|1002.5|1004.5|1002.5|1004.6|1002.6|1004.4|1002.4|21
1704347400000|2024-01-04 05:50:00|1004.4|1002.4|1004.7|1002.7|1004.9|1002.9|1004.4|1002.4|23
1704347700000|2024-01-04 05:55:00|1004.9|1002.9|1005|1003|1005|1003|1004.8|1002.8|23
1704348000000|2024-01-04 06:00:00|1004.9|1002.9|1004.9|1002.9|1004.9|1002.9|1004.7|1002.7|25
1704348300000|2024-01-04 06:05:00|1004.7|1002.7|1005.4|1003.4|1005.5|1003.5|1004.6|1002.6|66
1704348600000|2024-01-04 06:10:00|1005.3|1003.3|1005.5|1003.5|1006.1|1004.1|1005.3|1003.3|39
1704348900000|2024-01-04 06:15:00|1005.3|1003.3|1006|1004|1006|1004|1005.3|1003.3|24
1704349200000|2024-01-04 06:20:00|1005.8|1003.8|1006|1004|1006.2|1004.2|1005.8|1003.8|25
1704349500000|2024-01-04 06:25:00|1006.2|1004.2|1006.3|1004.3|1006.3|1004.3|1006|1004|17
1704349800000|2024-01-04 06:30:00|1006.2|1004.2|1007|1005|1007.1|1005.1|1006.1|1004.1|34
1704350100000|2024-01-04 06:35:00|1007.2|1005.2|1007.4|1005.4|1008|1006|1007|1005|50
1704350400000|2024-01-04 06:40:00|1007.5|1005.5|1007.1|1005.1|1007.5|1005.5|1007|1005|32
1704350700000|2024-01-04 06:45:00|1007.2|1005.2|1007.5|1005.5|1007.5|1005.5|1007.1|1005.1|13
1704351000000|2024-01-04 06:50:00|1007.4|1005.4|1007.7|1005.7|1007.8|1005.8|1007.4|1005.4|15
1704351300000|2024-01-04 06:55:00|1007.6|1005.6|1008.3|1006.3|1008.3|1006.3|1007.5|1005.5|42
1704351600000|2024-01-04 07:00:00|1008.4|1006.4|1008.3|1006.3|1009|1007|1008.3|1006.3|119
1704351900000|2024-01-04 07:05:00|1008.2|1006.2|1008.7|1006.7|1008.8|1006.8|1008.2|1006.2|36
1704352200000|2024-01-04 07:10:00|1008.6|1006.6|1008.6|1006.6|1008.7|1006.7|1008.4|1006.4|21
1704352500000|2024-01-04 07:15:00|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|15
1704352800000|2024-01-04 07:20:00|1008.6|1006.6|1008.9|1006.9|1008.9|1006.9|1008.6|1006.6|25
1704353100000|2024-01-04 07:25:00|1009|1007|1009.3|1007.3|1009.3|1007.3|1009|1007|10
1704353400000|2024-01-04 07:30:00|1009.4|1007.4|1009.1|1007.1|1009.4|1007.4|1009.1|1007.1|36
1704353700000|2024-01-04 07:35:00|1009.2|1007.2|1009.1|1007.1|1009.3|1007.3|1009.1|1007.1|19
1704354000000|2024-01-04 07:40:00|1009|1007|1009.3|1007.3|1009.4|1007.4|1009|1007|25
1704354300000|2024-01-04 07:45:00|1009.4|1007.4|1009|1007|1009.5|1007.5|1009|1007|48
1704354600000|2024-01-04 07:50:00|1008.9|1006.9|1008.4|1006.4|1008.9|1006.9|1008.4|1006.4|87
1704354900000|2024-01-04 07:55:00|1008.3|1006.3|1008.2|1006.2|1008.3|1006.3|1008.1|1006.1|28
1704355200000|2024-01-04 08:00:00|1008.4|1006.4|1008.9|1006.9|1009|1007|1008.3|1006.3|311
1704355500000|2024-01-04 08:05:00|1009|1007|1009.5|1007.5|1009.5|1007.5|1008.8|1006.8|320
1704355800000|2024-01-04 08:10:00|1009.4|1007.4|1009|1007|1009.7|1007.7|1008.9|1006.9|100
1704356100000|2024-01-04 08:15:00|1008.9|1006.9|1009.2|1007.2|1009.4|1007.4|1008.7|1006.7|118
1704356400000|2024-01-04 08:20:00|1009.1|1007.1|1009|1007|1009.1|1007.1|1008.9|1006.9|88
1704356700000|2024-01-04 08:25:00|1009.1|1007.1|1008.6|1006.6|1009.1|1007.1|1008.6|1006.6|93
1704357000000|2024-01-04 08:30:00|1008.5|1006.5|1008.4|1006.4|1008.7|1006.7|1008.4|1006.4|55
1704357300000|2024-01-04 08:35:00|1008.3|1006.3|1008.9|1006.9|1009|1007|1008.2|1006.2|85
1704357600000|2024-01-04 08:40:00|1008.8|1006.8|1008.5|1006.5|1008.8|1006.8|1008.4|1006.4|153
1704357900000|2024-01-04 08:45:00|1008.4|1006.4|1008.4|1006.4|1008.6|1006.6|1007.9|1005.9|93
1704358200000|2024-01-04 08:50:00|1008.3|1006.3|1008.3|1006.3|1008.7|1006.7|1008.2|1006.2|72
1704358500000|2024-01-04 08:55:00|1008.4|1006.4|1008.5|1006.5|1008.6|1006.6|1008.3|1006.3|82
1704358800000|2024-01-04 09:00:00|1008.4|1006.4|1008.4|1006.4|1008.8|1006.8|1008.4|1006.4|37
1704359100000|2024-01-04 09:05:00|1008.5|1006.5|1008.6|1006.6|1008.6|1006.6|1008.2|1006.2|23
1704359400000|2024-01-04 09:10:00|1008.5|1006.5|1008.2|1006.2|1008.6|1006.6|1008.1|1006.1|103
1704359700000|2024-01-04 09:15:00|1008.1|1006.1|1009|1007|1009.1|1007.1|1008|1006|322
1704360000000|2024-01-04 09:20:00|1008.9|1006.9|1009|1007|1009.1|1007.1|1008.8|1006.8|209
1704360300000|2024-01-04 09:25:00|1008.9|1006.9|1009.2|1007.2|1009.3|1007.3|1008.8|1006.8|155
1704360600000|2024-01-04 09:30:00|1009.4|1007.4|1009.5|1007.5|1009.8|1007.8|1009.4|1007.4|155
1704360900000|2024-01-04 09:35:00|1009.6|1007.6|1009.6|1007.6|1009.8|1007.8|1009.4|1007.4|186
1704361200000|2024-01-04 09:40:00|1009.7|1007.7|1009.6|1007.6|1009.7|1007.7|1009.3|1007.3|155
1704361500000|2024-01-04 09:45:00|1009.5|1007.5|1009.4|1007.4|1009.7|1007.7|1009.1|1007.1|236
1704361800000|2024-01-04 09:50:00|1009.3|1007.3|1009.6|1007.6|1009.8|1007.8|1009.3|1007.3|151
1704362100000|2024-01-04 09:55:00|1009.5|1007.5|1009.8|1007.8|1009.9|1007.9|1009.5|1007.5|101
1704362400000|2024-01-04 10:00:00|1009.9|1007.9|1009.3|1007.3|1009.9|1007.9|1009.3|1007.3|176
1704362700000|2024-01-04 10:05:00|1009.2|1007.2|1009.4|1007.4|1009.6|1007.6|1009.2|1007.2|131
1704363000000|2024-01-04 10:10:00|1009.5|1007.5|1009.7|1007.7|1009.9|1007.9|1009.5|1007.5|119
1704363300000|2024-01-04 10:15:00|1009.8|1007.8|1010.6|1008.6|1010.6|1008.6|1009.8|1007.8|76
1704363600000|2024-01-04 10:20:00|1010.7|1008.7|1010.7|1008.7|1010.8|1008.8|1010.4|1008.4|342
1704363900000|2024-01-04 10:25:00|1010.8|1008.8|1010.4|1008.4|1011|1009|1010.4|1008.4|312
1704364200000|2024-01-04 10:30:00|1010.3|1008.3|1010.2|1008.2|1010.4|1008.4|1010.2|1008.2|42
1704364500000|2024-01-04 10:35:00|1010.1|1008.1|1010.3|1008.3|1010.4|1008.4|1010.1|1008.1|24
1704364800000|2024-01-04 10:40:00|1010.2|1008.2|1009.9|1007.9|1010.4|1008.4|1009.9|1007.9|86
1704365100000|2024-01-04 10:45:00|1009.8|1007.8|1009.4|1007.4|1009.9|1007.9|1009.4|1007.4|35
1704365400000|2024-01-04 10:50:00|1009.2|1007.2|1009.1|1007.1|1009.3|1007.3|1009.1|1007.1|29
1704365700000|2024-01-04 10:55:00|1009.4|1007.4|1009.5|1007.5|1009.6|1007.6|1009.4|1007.4|38
1704366000000|2024-01-04 11:00:00|1009.3|1007.3|1009.4|1007.4|1009.5|1007.5|1009.3|1007.3|32
1704366300000|2024-01-04 11:05:00|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|13
1704366600000|2024-01-04 11:10:00|1009.4|1007.4|1009.1|1007.1|1009.4|1007.4|1009.1|1007.1|24
1704366900000|2024-01-04 11:15:00|1009.3|1007.3|1009.4|1007.4|1009.5|1007.5|1009.2|1007.2|23
1704367200000|2024-01-04 11:20:00|1009.3|1007.3|1009.5|1007.5|1009.7|1007.7|1009.3|1007.3|94
1704367500000|2024-01-04 11:25:00|1009.4|1007.4|1009.4|1007.4|1009.8|1007.8|1009.4|1007.4|195
1704367800000|2024-01-04 11:30:00|1009.3|1007.3|1009.4|1007.4|1009.5|1007.5|1009.3|1007.3|29
1704368100000|2024-01-04 11:35:00|1009.3|1007.3|1008.7|1006.7|1009.3|1007.3|1008.7|1006.7|56
1704368400000|2024-01-04 11:40:00|1008.6|1006.6|1008.4|1006.4|1008.6|1006.6|1008|1006|105
1704368700000|2024-01-04 11:45:00|1008.3|1006.3|1008.7|1006.7|1008.7|1006.7|1008.1|1006.1|200
1704369000000|2024-01-04 11:50:00|1008.8|1006.8|1008.7|1006.7|1008.9|1006.9|1008.7|1006.7|158
1704369300000|2024-01-04 11:55:00|1008.6|1006.6|1008.3|1006.3|1008.6|1006.6|1008|1006|142
1704369600000|2024-01-04 12:00:00|1008.2|1006.2|1007.8|1005.8|1008.3|1006.3|1007.8|1005.8|182
1704369900000|2024-01-04 12:05:00|1007.7|1005.7|1008|1006|1008|1006|1007.5|1005.5|144
1704370200000|2024-01-04 12:10:00|1008.1|1006.1|1008.2|1006.2|1008.4|1006.4|1008|1006|70
1704370500000|2024-01-04 12:15:00|1008.1|1006.1|1008.3|1006.3|1008.3|1006.3|1008.1|1006.1|60
1704370800000|2024-01-04 12:20:00|1008.2|1006.2|1008.3|1006.3|1008.3|1006.3|1008|1006|60
1704371100000|2024-01-04 12:25:00|1008.4|1006.4|1008.9|1006.9|1008.9|1006.9|1008.4|1006.4|39
1704371400000|2024-01-04 12:30:00|1008.8|1006.8|1009.1|1007.1|1009.1|1007.1|1008.7|1006.7|79
1704371700000|2024-01-04 12:35:00|1009.2|1007.2|1009|1007|1009.4|1007.4|1008.9|1006.9|152
1704372000000|2024-01-04 12:40:00|1008.9|1006.9|1009.2|1007.2|1009.2|1007.2|1008.7|1006.7|107
1704372300000|2024-01-04 12:45:00|1009.1|1007.1|1009|1007|1009.1|1007.1|1009|1007|105
1704372600000|2024-01-04 12:50:00|1009.1|1007.1|1008.7|1006.7|1009.2|1007.2|1008.6|1006.6|129
1704372900000|2024-01-04 12:55:00|1008.8|1006.8|1008.3|1006.3|1008.8|1006.8|1008.1|1006.1|274
1704373200000|2024-01-04 13:00:00|1008.2|1006.2|1007.9|1005.9|1008.3|1006.3|1007.9|1005.9|495
1704373500000|2024-01-04 13:05:00|1008|1006|1008.1|1006.1|1008.2|1006.2|1007.8|1005.8|159
1704373800000|2024-01-04 13:10:00|1007.9|1005.9|1008.1|1006.1|1008.4|1006.4|1007.8|1005.8|176
1704374100000|2024-01-04 13:15:00|1007.6|1005.6|1007.5|1005.5|1008.1|1006.1|1007.4|1005.4|233
1704374400000|2024-01-04 13:20:00|1007.6|1005.6|1007.6|1005.6|1007.6|1005.6|1007.1|1005.1|152
1704374700000|2024-01-04 13:25:00|1007.7|1005.7|1007.8|1005.8|1008|1006|1007.5|1005.5|110
1704375000000|2024-01-04 13:30:00|1007.6|1005.6|1006.6|1004.6|1007.9|1005.9|1006.4|1004.4|476
1704375300000|2024-01-04 13:35:00|1006.5|1004.5|1005.9|1003.9|1006.6|1004.6|1005.9|1003.9|355
1704375600000|2024-01-04 13:40:00|1005.8|1003.8|1005.4|1003.4|1005.8|1003.8|1005.3|1003.3|247
1704375900000|2024-01-04 13:45:00|1005.3|1003.3|1006|1004|1006.1|1004.1|1005.2|1003.2|224
1704376200000|2024-01-04 13:50:00|1005.9|1003.9|1005.7|1003.7|1006.1|1004.1|1005.7|1003.7|217
1704376500000|2024-01-04 13:55:00|1005.8|1003.8|1005.1|1003.1|1005.9|1003.9|1005|1003|460
1704376800000|2024-01-04 14:00:00|1005.2|1003.2|1004.6|1002.6|1005.3|1003.3|1004.5|1002.5|297
1704377100000|2024-01-04 14:05:00|1004.7|1002.7|1004.1|1002.1|1004.7|1002.7|1003.9|1001.9|906
1704377400000|2024-01-04 14:10:00|1004|1002|1004.3|1002.3|1004.4|1002.4|1004|1002|282
1704377700000|2024-01-04 14:15:00|1004.2|1002.2|1004.2|1002.2|1004.5|1002.5|1004|1002|425
1704378000000|2024-01-04 14:20:00|1004.1|1002.1|1003.8|1001.8|1004.5|1002.5|1003.7|1001.7|403
1704378300000|2024-01-04 14:25:00|1003.9|1001.9|1003.6|1001.6|1003.9|1001.9|1003.4|1001.4|575
1704378600000|2024-01-04 14:30:00|1002.9|1002.4|1004.4|1003.9|1004.9|1004.4|1002.9|1002.4|3159
1704378900000|2024-01-04 14:35:00|1004.5|1004|1004.5|1004|1004.8|1004.3|1004.1|1003.6|1683
1704379200000|2024-01-04 14:40:00|1004.4|1003.9|1004.6|1004.1|1004.9|1004.4|1003.3|1002.8|1334
1704379500000|2024-01-04 14:45:00|1004.5|1004|1003.2|1002.7|1004.7|1004.2|1003.2|1002.7|886
1704379800000|2024-01-04 14:50:00|1003.1|1002.6|1004.3|1003.8|1004.6|1004.1|1003.1|1002.6|863
1704380100000|2024-01-04 14:55:00|1004.4|1003.9|1004.9|1004.4|1005|1004.5|1004.3|1003.8|845
1704380400000|2024-01-04 15:00:00|1004.7|1004.2|1006.4|1005.9|1006.6|1006.1|1004.4|1003.9|1147
1704380700000|2024-01-04 15:05:00|1006.5|1006|1005.9|1005.4|1006.6|1006.1|1005.3|1004.8|665
1704381000000|2024-01-04 15:10:00|1005.8|1005.3|1006.1|1005.6|1006.1|1005.6|1005.5|1005|469
1704381300000|2024-01-04 15:15:00|1006.2|1005.7|1006|1005.5|1006.7|1006.2|1006|1005.5|335
1704381600000|2024-01-04 15:20:00|1005.9|1005.4|1005.7|1005.2|1005.9|1005.4|1005.3|1004.8|382
1704381900000|2024-01-04 15:25:00|1005.6|1005.1|1005.9|1005.4|1006.2|1005.7|1005.2|1004.7|296
1704382200000|2024-01-04 15:30:00|1005.8|1005.3|1006.2|1005.7|1006.7|1006.2|1005.7|1005.2|497
1704382500000|2024-01-04 15:35:00|1006.1|1005.6|1005.9|1005.4|1006.4|1005.9|1005.8|1005.3|777
1704382800000|2024-01-04 15:40:00|1006|1005.5|1006.1|1005.6|1006.3|1005.8|1005.4|1004.9|390
1704383100000|2024-01-04 15:45:00|1006.2|1005.7|1006.7|1006.2|1006.9|1006.4|1006.1|1005.6|617
1704383400000|2024-01-04 15:50:00|1006.6|1006.1|1006|1005.5|1006.7|1006.2|1005.4|1004.9|766
1704383700000|2024-01-04 15:55:00|1005.9|1005.4|1005.7|1005.2|1006|1005.5|1005.6|1005.1|399
1704384000000|2024-01-04 16:00:00|1005.8|1005.3|1005.5|1005|1006.3|1005.8|1005.5|1005|644
1704384300000|2024-01-04 16:05:00|1005.4|1004.9|1006|1005.5|1006.3|1005.8|1005.4|1004.9|411
1704384600000|2024-01-04 16:10:00|1006.1|1005.6|1007|1006.5|1007|1006.5|1006.1|1005.6|369
1704384900000|2024-01-04 16:15:00|1007.1|1006.6|1006.6|1006.1|1007.4|1006.9|1006.5|1006|446
1704385200000|2024-01-04 16:20:00|1006.7|1006.2|1007.1|1006.6|1007.2|1006.7|1006.7|1006.2|261
1704385500000|2024-01-04 16:25:00|1007.2|1006.7|1006.8|1006.3|1007.5|1007|1006.8|1006.3|528
1704385800000|2024-01-04 16:30:00|1006.9|1006.4|1006.6|1006.1|1007.1|1006.6|1006.4|1005.9|417
1704386100000|2024-01-04 16:35:00|1006.7|1006.2|1006.8|1006.3|1007.2|1006.7|1006.7|1006.2|530
1704386400000|2024-01-04 16:40:00|1006.7|1006.2|1006.4|1005.9|1006.7|1006.2|1006.1|1005.6|176
1704386700000|2024-01-04 16:45:00|1006.5|1006|1006|1005.5|1006.8|1006.3|1005.9|1005.4|265
1704387000000|2024-01-04 16:50:00|1005.9|1005.4|1005.6|1005.1|1005.9|1005.4|1005.2|1004.7|346
1704387300000|2024-01-04 16:55:00|1005.5|1005|1005.4|1004.9|1005.9|1005.4|1005.3|1004.8|278
1704387600000|2024-01-04 17:00:00|1005.3|1004.8|1004.9|1004.4|1005.3|1004.8|1004.2|1003.7|344
1704387900000|2024-01-04 17:05:00|1004.8|1004.3|1004.8|1004.3|1005.1|1004.6|1004.7|1004.2|103
1704388200000|2024-01-04 17:10:00|1004.9|1004.4|1005|1004.5|1005.3|1004.8|1004.9|1004.4|141
1704388500000|2024-01-04 17:15:00|1005.1|1004.6|1005.3|1004.8|1005.3|1004.8|1004.7|1004.2|264
1704388800000|2024-01-04 17:20:00|1005.2|1004.7|1004.8|1004.3|1005.4|1004.9|1004.8|1004.3|463
1704389100000|2024-01-04 17:25:00|1004.9|1004.4|1004.9|1004.4|1005.2|1004.7|1004.6|1004.1|259
1704389400000|2024-01-04 17:30:00|1004.8|1004.3|1004.2|1003.7|1004.8|1004.3|1003.9|1003.4|430
1704389700000|2024-01-04 17:35:00|1004.1|1003.6|1004.4|1003.9|1004.5|1004|1003.8|1003.3|349
1704390000000|2024-01-04 17:40:00|1004.3|1003.8|1003.5|1003|1004.3|1003.8|1003.4|1002.9|365
1704390300000|2024-01-04 17:45:00|1003.4|1002.9|1003.2|1002.7|1003.4|1002.9|1002.9|1002.4|474
1704390600000|2024-01-04 17:50:00|1003.1|1002.6|1003.4|1002.9|1003.5|1003|1002.9|1002.4|269
1704390900000|2024-01-04 17:55:00|1003.3|1002.8|1003.3|1002.8|1003.3|1002.8|1002.9|1002.4|393
1704391200000|2024-01-04 18:00:00|1003.2|1002.7|1003.2|1002.7|1003.2|1002.7|1003|1002.5|299
1704391500000|2024-01-04 18:05:00|1003.1|1002.6|1003.3|1002.8|1003.5|1003|1003.1|1002.6|498
1704391800000|2024-01-04 18:10:00|1003.2|1002.7|1003.2|1002.7|1003.4|1002.9|1002.8|1002.3|414
1704392100000|2024-01-04 18:15:00|1003.1|1002.6|1003.2|1002.7|1003.4|1002.9|1002.8|1002.3|169
1704392400000|2024-01-04 18:20:00|1003.1|1002.6|1003.1|1002.6|1003.4|1002.9|1003.1|1002.6|101
1704392700000|2024-01-04 18:25:00|1003.2|1002.7|1003.3|1002.8|1003.6|1003.1|1003.2|1002.7|165
1704393000000|2024-01-04 18:30:00|1003.4|1002.9|1003.5|1003|1003.8|1003.3|1003.3|1002.8|417
1704393300000|2024-01-04 18:35:00|1003.4|1002.9|1003.2|1002.7|1003.7|1003.2|1003.1|1002.6|263
1704393600000|2024-01-04 18:40:00|1003.3|1002.8|1003.3|1002.8|1003.5|1003|1003.2|1002.7|138
1704393900000|2024-01-04 18:45:00|1003.4|1002.9|1003.3|1002.8|1003.4|1002.9|1003.1|1002.6|106
1704394200000|2024-01-04 18:50:00|1003.5|1003|1003.1|1002.6|1003.6|1003.1|1003.1|1002.6|181
1704394500000|2024-01-04 18:55:00|1003|1002.5|1003|1002.5|1003.5|1003|1002.9|1002.4|167
1704394800000|2024-01-04 19:00:00|1003.1|1002.6|1002.8|1002.3|1003.3|1002.8|1002.7|1002.2|196
1704395100000|2024-01-04 19:05:00|1002.7|1002.2|1002.8|1002.3|1003|1002.5|1002.6|1002.1|279
1704395400000|2024-01-04 19:10:00|1002.7|1002.2|1003|1002.5|1003|1002.5|1002.3|1001.8|406
1704395700000|2024-01-04 19:15:00|1003.1|1002.6|1003.4|1002.9|1003.6|1003.1|1003.1|1002.6|401
1704396000000|2024-01-04 19:20:00|1003.3|1002.8|1003.2|1002.7|1003.8|1003.3|1003.2|1002.7|294
1704396300000|2024-01-04 19:25:00|1003.3|1002.8|1003.1|1002.6|1003.3|1002.8|1003|1002.5|158
1704396600000|2024-01-04 19:30:00|1003|1002.5|1002.8|1002.3|1003|1002.5|1002.5|1002|238
1704396900000|2024-01-04 19:35:00|1002.7|1002.2|1002.9|1002.4|1002.9|1002.4|1002.6|1002.1|95
1704397200000|2024-01-04 19:40:00|1002.8|1002.3|1002.5|1002|1002.8|1002.3|1002.5|1002|141
1704397500000|2024-01-04 19:45:00|1002.4|1001.9|1003.3|1002.8|1003.3|1002.8|1002.3|1001.8|161
1704397800000|2024-01-04 19:50:00|1003.4|1002.9|1004|1003.5|1004|1003.5|1003.4|1002.9|292
1704398100000|2024-01-04 19:55:00|1003.9|1003.4|1003.7|1003.2|1004.2|1003.7|1003.6|1003.1|124
1704398400000|2024-01-04 20:00:00|1003.8|1003.3|1003.8|1003.3|1004|1003.5|1003.6|1003.1|221
1704398700000|2024-01-04 20:05:00|1003.9|1003.4|1004.3|1003.8|1004.3|1003.8|1003.9|1003.4|145
1704399000000|2024-01-04 20:10:00|1004.2|1003.7|1003.7|1003.2|1004.2|1003.7|1003.7|1003.2|231
1704399300000|2024-01-04 20:15:00|1003.8|1003.3|1003.4|1002.9|1003.8|1003.3|1003|1002.5|247
1704399600000|2024-01-04 20:20:00|1003.3|1002.8|1003.2|1002.7|1003.4|1002.9|1003.1|1002.6|241
1704399900000|2024-01-04 20:25:00|1003.1|1002.6|1003.3|1002.8|1003.3|1002.8|1003|1002.5|169
1704400200000|2024-01-04 20:30:00|1003.2|1002.7|1003.7|1003.2|1003.8|1003.3|1003.2|1002.7|177
1704400500000|2024-01-04 20:35:00|1003.8|1003.3|1003.5|1003|1003.8|1003.3|1003.4|1002.9|150
1704400800000|2024-01-04 20:40:00|1003.6|1003.1|1003.3|1002.8|1003.6|1003.1|1003|1002.5|737
1704401100000|2024-01-04 20:45:00|1003.2|1002.7|1002.7|1002.2|1003.5|1003|1002.7|1002.2|825
1704401400000|2024-01-04 20:50:00|1002.6|1002.1|1002.5|1002|1002.7|1002.2|1002.1|1001.6|1417
1704401700000|2024-01-04 20:55:00|1002.6|1002.1|1002.5|1002|1002.9|1002.4|1002.2|1001.7|7882
1704402000000|2024-01-04 21:00:00|1003.3|1001.3|1003.5|1001.5|1003.5|1001.5|1003.1|1001.1|556
1704402300000|2024-01-04 21:05:00|1003.6|1001.6|1003.5|1001.5|1003.7|1001.7|1003.5|1001.5|48
1704402600000|2024-01-04 21:10:00|1003.6|1001.6|1003.5|1001.5|1003.8|1001.8|1003.5|1001.5|210
1704402900000|2024-01-04 21:15:00|1003.3|1001.3|1003.2|1001.2|1003.3|1001.3|1003.2|1001.2|15
1704403200000|2024-01-04 21:20:00|1003.3|1001.3|1003.6|1001.6|1003.6|1001.6|1003.3|1001.3|15
1704403500000|2024-01-04 21:25:00|1003.7|1001.7|1003.5|1001.5|1003.7|1001.7|1003.5|1001.5|12
1704403800000|2024-01-04 21:30:00|1003.7|1001.7|1003.7|1001.7|1003.7|1001.7|1003.7|1001.7|1
1704404100000|2024-01-04 21:35:00|||||||||4
1704404400000|2024-01-04 21:40:00|||||||||1
1704404700000|2024-01-04 21:45:00|1003.8|1001.8|1004|1002|1004|1002|1003.8|1001.8|50
1704405000000|2024-01-04 21:50:00|1003.9|1001.9|1003.9|1001.9|1003.9|1001.9|1003.9|1001.9|24
1704405300000|2024-01-04 21:55:00|1003.7|1001.7|1004|1002|1004|1002|1003.4|1001.4|46
1704405900000|2024-01-04 22:05:00|1002|1000|1005.5|1003.5|1005.5|1003.5|998|996|117
1704408000000|2024-01-04 22:40:00|1001.9|999.9|1004.8|1002.8|1004.8|1002.8|1001.9|999.9|2
1704409200000|2024-01-04 23:00:00|1004.2|1002.2|1004.5|1002.5|1004.7|1002.7|1004.1|1002.1|0
1704409500000|2024-01-04 23:05:00|1004.6|1002.6|1004.6|1002.6|1004.6|1002.6|1004.5|1002.5|0
1704409800000|2024-01-04 23:10:00|1004.5|1002.5|1004.8|1002.8|1004.8|1002.8|1004.5|1002.5|0
1704410100000|2024-01-04 23:15:00|1004.9|1002.9|1004.7|1002.7|1005|1003|1004.7|1002.7|0
1704410400000|2024-01-04 23:20:00|1004.8|1002.8|1004.7|1002.7|1004.8|1002.8|1004.6|1002.6|0
1704410700000|2024-01-04 23:25:00|1004.6|1002.6|1004.6|1002.6|1004.7|1002.7|1004.6|1002.6|0
1704411000000|2024-01-04 23:30:00|1004.5|1002.5|1004.7|1002.7|1004.7|1002.7|1004.5|1002.5|0
1704411300000|2024-01-04 23:35:00|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|0
1704411600000|2024-01-04 23:40:00|1004.7|1002.7|1004.6|1002.6|1004.8|1002.8|1004.6|1002.6|0
1704411900000|2024-01-04 23:45:00|1004.7|1002.7|1004.6|1002.6|1004.7|1002.7|1004.6|1002.6|0
1704412200000|2024-01-04 23:50:00|1004.5|1002.5|1004.5|1002.5|1004.6|1002.6|1004.4|1002.4|0
1704412500000|2024-01-04 23:55:00|1004.4|1002.4|1004.4|1002.4|1004.4|1002.4|1004.4|1002.4|0
1704412800000|2024-01-05 00:00:00|1004.3|1002.3|1004.3|1002.3|1004.3|1002.3|1004.2|1002.2|0
1704413100000|2024-01-05 00:05:00|1004.4|1002.4|1004.5|1002.5|1004.6|1002.6|1004.3|1002.3|0
1704413400000|2024-01-05 00:10:00|1004.4|1002.4|1004.6|1002.6|1004.6|1002.6|1004.4|1002.4|0
1704413700000|2024-01-05 00:15:00|1004.5|1002.5|1004.7|1002.7|1004.7|1002.7|1004.5|1002.5|0
1704414000000|2024-01-05 00:20:00|1004.8|1002.8|1004.7|1002.7|1004.9|1002.9|1004.7|1002.7|0
1704414300000|2024-01-05 00:25:00|1004.6|1002.6|1004.6|1002.6|1004.7|1002.7|1004.5|1002.5|0
1704414600000|2024-01-05 00:30:00|1004.7|1002.7|1004.9|1002.9|1004.9|1002.9|1004.6|1002.6|0
1704414900000|2024-01-05 00:35:00|1004.8|1002.8|1004.8|1002.8|1004.9|1002.9|1004.8|1002.8|0
1704415200000|2024-01-05 00:40:00|1004.9|1002.9|1004.8|1002.8|1004.9|1002.9|1004.8|1002.8|0
1704415500000|2024-01-05 00:45:00|1004.9|1002.9|1004.9|1002.9|1004.9|1002.9|1004.7|1002.7|0
1704415800000|2024-01-05 00:50:00|1004.8|1002.8|1004.7|1002.7|1004.8|1002.8|1004.7|1002.7|0
1704416100000|2024-01-05 00:55:00|1004.6|1002.6|1004.5|1002.5|1004.7|1002.7|1004.5|1002.5|0
1704416400000|2024-01-05 01:00:00|1002.9|1000.9|1005.2|1003.2|1005.8|1003.8|1002.9|1000.9|82
1704416700000|2024-01-05 01:05:00|1005.5|1003.5|1006|1004|1006|1004|1005.5|1003.5|76
1704417000000|2024-01-05 01:10:00|1006.1|1004.1|1007.4|1005.4|1007.5|1005.5|1005.9|1003.9|106
1704417300000|2024-01-05 01:15:00|1007.5|1005.5|1006.6|1004.6|1007.9|1005.9|1006.1|1004.1|100
1704417600000|2024-01-05 01:20:00|1007|1005|1005.3|1003.3|1007|1005|1004.9|1002.9|23
1704417900000|2024-01-05 01:25:00|1005.4|1003.4|1004.8|1002.8|1005.4|1003.4|1004.5|1002.5|21
1704418200000|2024-01-05 01:30:00|1005|1003|1004.7|1002.7|1005|1003|1003.4|1001.4|64
1704418500000|2024-01-05 01:35:00|1005.8|1003.8|1006.4|1004.4|1006.7|1004.7|1005.8|1003.8|69
1704418800000|2024-01-05 01:40:00|1006|1004|1006.2|1004.2|1006.3|1004.3|1006|1004|10
1704419100000|2024-01-05 01:45:00|1006.4|1004.4|1007.5|1005.5|1007.6|1005.6|1006.4|1004.4|56
1704419400000|2024-01-05 01:50:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.5|1004.5|11
1704419700000|2024-01-05 01:55:00|1006.7|1004.7|1006.9|1004.9|1006.9|1004.9|1006.7|1004.7|13
1704420000000|2024-01-05 02:00:00|1006.8|1004.8|1006.3|1004.3|1006.8|1004.8|1005.8|1003.8|41
1704420300000|2024-01-05 02:05:00|1006.2|1004.2|1006|1004|1006.9|1004.9|1006|1004|31
1704420600000|2024-01-05 02:10:00|1006.9|1004.9|1006.6|1004.6|1007.1|1005.1|1006.6|1004.6|15
1704420900000|2024-01-05 02:15:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.2|1004.2|29
1704421200000|2024-01-05 02:20:00|1006.7|1004.7|1008|1006|1008.1|1006.1|1006.5|1004.5|127
1704421500000|2024-01-05 02:25:00|1007.9|1005.9|1008|1006|1008.6|1006.6|1007.9|1005.9|69
1704421800000|2024-01-05 02:30:00|1008.2|1006.2|1008.1|1006.1|1008.4|1006.4|1007.8|1005.8|149
1704422100000|2024-01-05 02:35:00|1008.2|1006.2|1007.4|1005.4|1008.2|1006.2|1007.4|1005.4|22
1704422400000|2024-01-05 02:40:00|1007.6|1005.6|1007|1005|1007.6|1005.6|1006.9|1004.9|44
1704422700000|2024-01-05 02:45:00|1006.8|1004.8|1007|1005|1007|1005|1006.7|1004.7|79
1704423000000|2024-01-05 02:50:00|1006.9|1004.9|1007.5|1005.5|1007.6|1005.6|1006.9|1004.9|87
1704423300000|2024-01-05 02:55:00|1007.6|1005.6|1006.9|1004.9|1007.6|1005.6|1006.8|1004.8|42
1704423600000|2024-01-05 03:00:00|1006.8|1004.8|1006.9|1004.9|1007.2|1005.2|1006.8|1004.8|148
1704423900000|2024-01-05 03:05:00|1007|1005|1006.4|1004.4|1007.1|1005.1|1006.2|1004.2|55
1704424200000|2024-01-05 03:10:00|1006.5|1004.5|1006.1|1004.1|1006.5|1004.5|1006.1|1004.1|5
1704424500000|2024-01-05 03:15:00|1006.3|1004.3|1006.5|1004.5|1006.6|1004.6|1006.3|1004.3|14
1704424800000|2024-01-05 03:20:00|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1006.7|1004.7|1
1704425100000|2024-01-05 03:25:00|1006.3|1004.3|1006.1|1004.1|1006.3|1004.3|1006.1|1004.1|6
1704425400000|2024-01-05 03:30:00|1006.2|1004.2|1006|1004|1006.2|1004.2|1006|1004|18
1704425700000|2024-01-05 03:35:00|1006.1|1004.1|1006.2|1004.2|1006.2|1004.2|1006|1004|14
1704426000000|2024-01-05 03:40:00|1006.1|1004.1|1005.7|1003.7|1006.1|1004.1|1005.7|1003.7|19
1704426300000|2024-01-05 03:45:00|1006.1|1004.1|1005.8|1003.8|1006.2|1004.2|1005.8|1003.8|3
1704426600000|2024-01-05 03:50:00|1005.9|1003.9|1005.5|1003.5|1005.9|1003.9|1005.5|1003.5|6
1704426900000|2024-01-05 03:55:00|1005.6|1003.6|1005.5|1003.5|1005.7|1003.7|1005.3|1003.3|11
1704427200000|2024-01-05 04:00:00|1005.6|1003.6|1005.6|1003.6|1005.6|1003.6|1005.6|1003.6|10
1704427500000|2024-01-05 04:05:00|1005.4|1003.4|1005.3|1003.3|1005.4|1003.4|1005.3|1003.3|10
1704427800000|2024-01-05 04:10:00|1005.2|1003.2|1005.1|1003.1|1005.2|1003.2|1005|1003|13
1704428100000|2024-01-05 04:15:00|1005|1003|1005.5|1003.5|1005.5|1003.5|1005|1003|13
1704428400000|2024-01-05 04:20:00|1005.3|1003.3|1005.2|1003.2|1005.3|1003.3|1005.2|1003.2|5
1704428700000|2024-01-05 04:25:00|1005.3|1003.3|1005.6|1003.6|1005.6|1003.6|1005.3|1003.3|15
1704429000000|2024-01-05 04:30:00|1005.5|1003.5|1005.3|1003.3|1005.5|1003.5|1005.3|1003.3|11
1704429300000|2024-01-05 04:35:00|1005.2|1003.2|1004.8|1002.8|1005.2|1003.2|1004.8|1002.8|22
1704429600000|2024-01-05 04:40:00|1004.9|1002.9|1004.6|1002.6|1005.1|1003.1|1004.6|1002.6|22
1704429900000|2024-01-05 04:45:00|1004.5|1002.5|1004.6|1002.6|1004.7|1002.7|1004.5|1002.5|14
1704430200000|2024-01-05 04:50:00|1004.5|1002.5|1004.5|1002.5|1004.6|1002.6|1004.4|1002.4|12
1704430500000|2024-01-05 04:55:00|1004.3|1002.3|1004.3|1002.3|1004.3|1002.3|1004.3|1002.3|15
1704430800000|2024-01-05 05:00:00|1004.4|1002.4|1004.6|1002.6|1004.6|1002.6|1004.1|1002.1|27
1704431100000|2024-01-05 05:05:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.3|1002.3|16
1704431400000|2024-01-05 05:10:00|1004.6|1002.6|1004.6|1002.6|1004.7|1002.7|1004.3|1002.3|29
1704431700000|2024-01-05 05:15:00|1004.7|1002.7|1003.8|1001.8|1004.9|1002.9|1003.8|1001.8|37
1704432000000|2024-01-05 05:20:00|1003.7|1001.7|1002.8|1000.8|1003.7|1001.7|1002.8|1000.8|42
1704432300000|2024-01-05 05:25:00|1002.6|1000.6|1003.2|1001.2|1003.5|1001.5|1002.6|1000.6|166
1704432600000|2024-01-05 05:30:00|1003.3|1001.3|1003.4|1001.4|1003.7|1001.7|1003.2|1001.2|31
1704432900000|2024-01-05 05:35:00|1003.6|1001.6|1003.2|1001.2|1003.6|1001.6|1003.2|1001.2|16
1704433200000|2024-01-05 05:40:00|1003.3|1001.3|1003.5|1001.5|1003.5|1001.5|1003.3|1001.3|17
1704433500000|2024-01-05 05:45:00|1003.1|1001.1|1002.4|1000.4|1003.1|1001.1|1002.4|1000.4|24
1704433800000|2024-01-05 05:50:00|1002.5|1000.5|1002.5|1000.5|1002.6|1000.6|1002.3|1000.3|84
1704434100000|2024-01-05 05:55:00|1002.6|1000.6|1002.8|1000.8|1003|1001|1002.6|1000.6|17
1704434400000|2024-01-05 06:00:00|1003.1|1001.1|1002.9|1000.9|1003.5|1001.5|1002.9|1000.9|14
1704434700000|2024-01-05 06:05:00|1002.8|1000.8|1002.5|1000.5|1002.8|1000.8|1002.5|1000.5|4
1704435000000|2024-01-05 06:10:00|1002.7|1000.7|1002.6|1000.6|1002.8|1000.8|1002.5|1000.5|20
1704435300000|2024-01-05 06:15:00|1002.5|1000.5|1002|1000|1002.5|1000.5|1001.7|999.7|49
1704435600000|2024-01-05 06:20:00|1001.9|999.9|1001.6|999.6|1002.4|1000.4|1001.6|999.6|21
1704435900000|2024-01-05 06:25:00|1001.7|999.7|1001.2|999.2|1001.9|999.9|1001.2|999.2|19
1704436200000|2024-01-05 06:30:00|1001.3|999.3|1000.7|998.7|1001.3|999.3|1000.7|998.7|29
1704436500000|2024-01-05 06:35:00|1000.9|998.9|1000.1|998.1|1000.9|998.9|1000.1|998.1|24
1704436800000|2024-01-05 06:40:00|1000.4|998.4|999.9|997.9|1000.4|998.4|999.6|997.6|42
1704437100000|2024-01-05 06:45:00|1000|998|1000.4|998.4|1000.4|998.4|1000|998|40
1704437400000|2024-01-05 06:50:00|1000.5|998.5|1000.5|998.5|1000.6|998.6|1000.4|998.4|25
1704437700000|2024-01-05 06:55:00|1000.6|998.6|1000.9|998.9|1000.9|998.9|1000.4|998.4|125
1704438000000|2024-01-05 07:00:00|1000.8|998.8|1000.9|998.9|1001|999|1000.7|998.7|78
1704438300000|2024-01-05 07:05:00|1000.8|998.8|1001.2|999.2|1001.2|999.2|1000.7|998.7|18
1704438600000|2024-01-05 07:10:00|1001.4|999.4|1001.9|999.9|1002|1000|1001.3|999.3|15
1704438900000|2024-01-05 07:15:00|1002|1000|1002.4|1000.4|1002.4|1000.4|1002|1000|17
1704439200000|2024-01-05 07:20:00|1002.5|1000.5|1002.2|1000.2|1002.5|1000.5|1002|1000|25
1704439500000|2024-01-05 07:25:00|1002|1000|1002.2|1000.2|1002.3|1000.3|1002|1000|145
1704439800000|2024-01-05 07:30:00|1002.1|1000.1|1002.2|1000.2|1002.4|1000.4|1002.1|1000.1|23
1704440100000|2024-01-05 07:35:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1002.1|1000.1|31
1704440400000|2024-01-05 07:40:00|1002.4|1000.4|1001.9|999.9|1002.6|1000.6|1001.9|999.9|94
1704440700000|2024-01-05 07:45:00|1001.8|999.8|1001.8|999.8|1001.9|999.9|1001.7|999.7|103
1704441000000|2024-01-05 07:50:00|1001.9|999.9|1002.1|1000.1|1002.4|1000.4|1001.9|999.9|61
1704441300000|2024-01-05 07:55:00|1002|1000|1001.9|999.9|1002.1|1000.1|1001.8|999.8|38
1704441600000|2024-01-05 08:00:00|1002|1000|1002.5|1000.5|1002.5|1000.5|1001.8|999.8|282
1704441900000|2024-01-05 08:05:00|1002.6|1000.6|1002.5|1000.5|1002.6|1000.6|1002.1|1000.1|218
1704442200000|2024-01-05 08:10:00|1002.6|1000.6|1002.9|1000.9|1003|1001|1002.1|1000.1|118
1704442500000|2024-01-05 08:15:00|1002.8|1000.8|1002.8|1000.8|1002.9|1000.9|1002.7|1000.7|48
1704442800000|2024-01-05 08:20:00|1002.7|1000.7|1002.8|1000.8|1003|1001|1002.7|1000.7|34
1704443100000|2024-01-05 08:25:00|1002.7|1000.7|1002.7|1000.7|1003|1001|1002.6|1000.6|47
1704443400000|2024-01-05 08:30:00|1002.5|1000.5|1002.3|1000.3|1002.6|1000.6|1002.1|1000.1|56
1704443700000|2024-01-05 08:35:00|1002.4|1000.4|1002.2|1000.2|1002.6|1000.6|1002.2|1000.2|38
1704444000000|2024-01-05 08:40:00|1002.3|1000.3|1001.9|999.9|1002.5|1000.5|1001.9|999.9|43
1704444300000|2024-01-05 08:45:00|1001.8|999.8|1001.3|999.3|1001.8|999.8|1001.3|999.3|76
1704444600000|2024-01-05 08:50:00|1001.2|999.2|1000.9|998.9|1001.2|999.2|1000.9|998.9|101
1704444900000|2024-01-05 08:55:00|1000.8|998.8|1000.9|998.9|1001|999|1000.7|998.7|132
1704445200000|2024-01-05 09:00:00|1000.8|998.8|1000.5|998.5|1001.2|999.2|1000.3|998.3|179
1704445500000|2024-01-05 09:05:00|1000.4|998.4|1000.2|998.2|1000.5|998.5|999.9|997.9|126
1704445800000|2024-01-05 09:10:00|1000.3|998.3|1000.6|998.6|1000.6|998.6|1000.1|998.1|203
1704446100000|2024-01-05 09:15:00|1000.5|998.5|1001.3|999.3|1001.3|999.3|1000.2|998.2|264
1704446400000|2024-01-05 09:20:00|1001.4|999.4|1001.7|999.7|1001.9|999.9|1001.4|999.4|80
1704446700000|2024-01-05 09:25:00|1001.8|999.8|1001.8|999.8|1002|1000|1001.6|999.6|97
1704447000000|2024-01-05 09:30:00|1001.9|999.9|1001.5|999.5|1002.1|1000.1|1001.5|999.5|163
1704447300000|2024-01-05 09:35:00|1001.6|999.6|1001.2|999.2|1001.7|999.7|1001.2|999.2|147
1704447600000|2024-01-05 09:40:00|1001.1|999.1|1000.5|998.5|1001.2|999.2|1000.4|998.4|208
1704447900000|2024-01-05 09:45:00|1000.4|998.4|1000.3|998.3|1000.5|998.5|1000.3|998.3|275
1704448200000|2024-01-05 09:50:00|1000.2|998.2|1000.2|998.2|1000.3|998.3|1000.1|998.1|172
1704448500000|2024-01-05 09:55:00|1000.3|998.3|1000.3|998.3|1000.5|998.5|1000.3|998.3|19
1704448800000|2024-01-05 10:00:00|1000.2|998.2|1000.3|998.3|1000.4|998.4|1000|998|57
1704449100000|2024-01-05 10:05:00|1000.2|998.2|1000.1|998.1|1000.4|998.4|1000|998|28
1704449400000|2024-01-05 10:10:00|1000.2|998.2|1000.2|998.2|1000.4|998.4|1000.1|998.1|26
1704449700000|2024-01-05 10:15:00|1000.1|998.1|999.9|997.9|1000.2|998.2|999.7|997.7|155
1704450000000|2024-01-05 10:20:00|999.8|997.8|999.8|997.8|999.8|997.8|999.7|997.7|33
1704450300000|2024-01-05 10:25:00|999.7|997.7|999.5|997.5|999.7|997.7|999.4|997.4|56
1704450600000|2024-01-05 10:30:00|999.4|997.4|999.5|997.5|999.7|997.7|999.3|997.3|63
1704450900000|2024-01-05 10:35:00|999.6|997.6|999.4|997.4|999.7|997.7|999.4|997.4|84
1704451200000|2024-01-05 10:40:00|999.5|997.5|999.5|997.5|999.7|997.7|999.4|997.4|72
1704451500000|2024-01-05 10:45:00|999.4|997.4|999.3|997.3|999.6|997.6|999.3|997.3|68
1704451800000|2024-01-05 10:50:00|999.2|997.2|999.5|997.5|999.5|997.5|999|997|74
1704452100000|2024-01-05 10:55:00|999.4|997.4|999.7|997.7|999.7|997.7|999.4|997.4|48
1704452400000|2024-01-05 11:00:00|999.8|997.8|1000.3|998.3|1000.4|998.4|999.8|997.8|155
1704452700000|2024-01-05 11:05:00|1000.1|998.1|999.7|997.7|1000.1|998.1|999.6|997.6|83
1704453000000|2024-01-05 11:10:00|999.8|997.8|999.6|997.6|1000|998|999.6|997.6|138
1704453300000|2024-01-05 11:15:00|999.7|997.7|999.6|997.6|999.7|997.7|999.3|997.3|165
1704453600000|2024-01-05 11:20:00|999.8|997.8|999.3|997.3|999.8|997.8|999.3|997.3|53
1704453900000|2024-01-05 11:25:00|999.4|997.4|999|997|999.6|997.6|999|997|132
1704454200000|2024-01-05 11:30:00|999.1|997.1|998.9|996.9|999.1|997.1|998.7|996.7|152
1704454500000|2024-01-05 11:35:00|998.8|996.8|999.4|997.4|999.4|997.4|998.8|996.8|28
1704454800000|2024-01-05 11:40:00|999.3|997.3|999.4|997.4|999.4|997.4|999.2|997.2|39
1704455100000|2024-01-05 11:45:00|999.3|997.3|999.7|997.7|999.9|997.9|999.3|997.3|19
1704455400000|2024-01-05 11:50:00|999.6|997.6|999.8|997.8|999.8|997.8|999.5|997.5|28
1704455700000|2024-01-05 11:55:00|1000|998|1000.3|998.3|1000.3|998.3|999.9|997.9|69
1704456000000|2024-01-05 12:00:00|1000.2|998.2|1000.2|998.2|1000.5|998.5|1000|998|75
1704456300000|2024-01-05 12:05:00|1000.3|998.3|999.9|997.9|1000.3|998.3|999.9|997.9|48
1704456600000|2024-01-05 12:10:00|999.8|997.8|1000.2|998.2|1000.3|998.3|999.8|997.8|38
1704456900000|2024-01-05 12:15:00|1000.5|998.5|1000.3|998.3|1000.5|998.5|1000.3|998.3|40
1704457200000|2024-01-05 12:20:00|1000.4|998.4|1000.6|998.6|1000.6|998.6|1000.1|998.1|141
1704457500000|2024-01-05 12:25:00|1000.5|998.5|1000.8|998.8|1000.9|998.9|1000.4|998.4|41
1704457800000|2024-01-05 12:30:00|1000.7|998.7|1000.7|998.7|1000.9|998.9|1000.7|998.7|76
1704458100000|2024-01-05 12:35:00|1000.8|998.8|1000.8|998.8|1001|999|1000.8|998.8|57
1704458400000|2024-01-05 12:40:00|1000.7|998.7|1000.8|998.8|1000.8|998.8|1000.6|998.6|63
1704458700000|2024-01-05 12:45:00|1000.9|998.9|1000.3|998.3|1001|999|1000.3|998.3|75
1704459000000|2024-01-05 12:50:00|1000.4|998.4|1000.4|998.4|1000.5|998.5|1000|998|65
1704459300000|2024-01-05 12:55:00|1000.3|998.3|1000.5|998.5|1000.5|998.5|1000.2|998.2|129
1704459600000|2024-01-05 13:00:00|1000.6|998.6|999.7|997.7|1000.6|998.6|999.7|997.7|156
1704459900000|2024-01-05 13:05:00|999.8|997.8|999.8|997.8|1000.1|998.1|999.6|997.6|115
1704460200000|2024-01-05 13:10:00|999.9|997.9|1000.7|998.7|1000.7|998.7|999.8|997.8|106
1704460500000|2024-01-05 13:15:00|1000.8|998.8|1001.3|999.3|1001.4|999.4|1000.7|998.7|204
1704460800000|2024-01-05 13:20:00|1001.4|999.4|1001.2|999.2|1001.4|999.4|1001.2|999.2|76
1704461100000|2024-01-05 13:25:00|1001.1|999.1|1001.4|999.4|1001.5|999.5|1000.9|998.9|302
1704461400000|2024-01-05 13:30:00|1000.9|998.9|998.2|996.2|1001|999|996.3|994.3|1383
1704461700000|2024-01-05 13:35:00|998.4|996.4|998.3|996.3|999|997|997.3|995.3|546
1704462000000|2024-01-05 13:40:00|997.9|995.9|999.9|997.9|1000.1|998.1|997.8|995.8|433
1704462300000|2024-01-05 13:45:00|999.8|997.8|999.5|997.5|999.9|997.9|998.9|996.9|157
1704462600000|2024-01-05 13:50:00|999.8|997.8|1001.9|999.9|1002.2|1000.2|999.7|997.7|296
1704462900000|2024-01-05 13:55:00|1002|1000|1001.6|999.6|1002.1|1000.1|1001|999|191
1704463200000|2024-01-05 14:00:00|1001.8|999.8|1003|1001|1003.1|1001.1|1001.7|999.7|353
1704463500000|2024-01-05 14:05:00|1003.1|1001.1|1002.5|1000.5|1003.4|1001.4|1002.5|1000.5|568
1704463800000|2024-01-05 14:10:00|1002.4|1000.4|1002|1000|1002.8|1000.8|1001.9|999.9|123
1704464100000|2024-01-05 14:15:00|1002.1|1000.1|1003.1|1001.1|1003.5|1001.5|1002.1|1000.1|217
1704464400000|2024-01-05 14:20:00|1003|1001|1003.5|1001.5|1004|1002|1002.8|1000.8|156
1704464700000|2024-01-05 14:25:00|1003.6|1001.6|1004.6|1002.6|1005.1|1003.1|1003.4|1001.4|530
1704465000000|2024-01-05 14:30:00|1003.9|1003.4|1004.6|1004.1|1005|1004.5|1003.2|1002.7|2591
1704465300000|2024-01-05 14:35:00|1004.5|1004|1003.1|1002.6|1004.5|1004|1003.1|1002.6|1352
1704465600000|2024-01-05 14:40:00|1003|1002.5|1003|1002.5|1003.7|1003.2|1002.1|1001.6|800
1704465900000|2024-01-05 14:45:00|1002.9|1002.4|1003.5|1003|1003.8|1003.3|1002.9|1002.4|609
1704466200000|2024-01-05 14:50:00|1003.6|1003.1|1004|1003.5|1004.4|1003.9|1003.5|1003|895
1704466500000|2024-01-05 14:55:00|1004.1|1003.6|1003.6|1003.1|1004.4|1003.9|1003.6|1003.1|587
1704466800000|2024-01-05 15:00:00|1005|1004.5|1008.3|1007.8|1008.3|1007.8|1004.6|1004.1|2481
1704467100000|2024-01-05 15:05:00|1008.4|1007.9|1009.7|1009.2|1009.8|1009.3|1007.9|1007.4|1592
1704467400000|2024-01-05 15:10:00|1009.8|1009.3|1008.7|1008.2|1010.3|1009.8|1008.7|1008.2|2532
1704467700000|2024-01-05 15:15:00|1008.8|1008.3|1008|1007.5|1009|1008.5|1006.9|1006.4|700
1704468000000|2024-01-05 15:20:00|1007.9|1007.4|1009.2|1008.7|1009.5|1009|1007.5|1007|924
1704468300000|2024-01-05 15:25:00|1009.3|1008.8|1008.2|1007.7|1009.7|1009.2|1008.2|1007.7|614
1704468600000|2024-01-05 15:30:00|1008.3|1007.8|1009.1|1008.6|1009.3|1008.8|1007.7|1007.2|687
1704468900000|2024-01-05 15:35:00|1009.2|1008.7|1008.8|1008.3|1009.6|1009.1|1008.7|1008.2|567
1704469200000|2024-01-05 15:40:00|1008.9|1008.4|1009.3|1008.8|1009.7|1009.2|1008.6|1008.1|503
1704469500000|2024-01-05 15:45:00|1009.2|1008.7|1008.7|1008.2|1009.7|1009.2|1008.5|1008|430
1704469800000|2024-01-05 15:50:00|1008.6|1008.1|1009.5|1009|1009.6|1009.1|1008.3|1007.8|598
1704470100000|2024-01-05 15:55:00|1009.6|1009.1|1009.2|1008.7|1009.6|1009.1|1009|1008.5|403
1704470400000|2024-01-05 16:00:00|1009.1|1008.6|1008.1|1007.6|1009.2|1008.7|1008.1|1007.6|361
1704470700000|2024-01-05 16:05:00|1008.2|1007.7|1008.2|1007.7|1008.6|1008.1|1007.7|1007.2|961
1704471000000|2024-01-05 16:10:00|1008.3|1007.8|1008.9|1008.4|1009|1008.5|1007.9|1007.4|284
1704471300000|2024-01-05 16:15:00|1009|1008.5|1007.6|1007.1|1009.4|1008.9|1007.6|1007.1|767
1704471600000|2024-01-05 16:20:00|1007.7|1007.2|1007.2|1006.7|1007.9|1007.4|1007|1006.5|506
1704471900000|2024-01-05 16:25:00|1007.3|1006.8|1006.7|1006.2|1007.5|1007|1006.6|1006.1|604
1704472200000|2024-01-05 16:30:00|1006.6|1006.1|1007.3|1006.8|1007.6|1007.1|1006.5|1006|430
1704472500000|2024-01-05 16:35:00|1007.2|1006.7|1007|1006.5|1007.5|1007|1006.9|1006.4|298
1704472800000|2024-01-05 16:40:00|1006.9|1006.4|1006.2|1005.7|1007|1006.5|1006.1|1005.6|706
1704473100000|2024-01-05 16:45:00|1006.3|1005.8|1005.5|1005|1006.4|1005.9|1005.4|1004.9|311
1704473400000|2024-01-05 16:50:00|1005.6|1005.1|1005.8|1005.3|1005.9|1005.4|1005.5|1005|287
1704473700000|2024-01-05 16:55:00|1005.7|1005.2|1005.2|1004.7|1005.7|1005.2|1004.8|1004.3|360
1704474000000|2024-01-05 17:00:00|1005.3|1004.8|1004.9|1004.4|1005.3|1004.8|1004.8|1004.3|440
1704474300000|2024-01-05 17:05:00|1004.8|1004.3|1003.3|1002.8|1004.9|1004.4|1002.8|1002.3|1792
1704474600000|2024-01-05 17:10:00|1003.2|1002.7|1004.2|1003.7|1004.3|1003.8|1002.9|1002.4|524
1704474900000|2024-01-05 17:15:00|1004.1|1003.6|1004|1003.5|1004.6|1004.1|1003.9|1003.4|393
1704475200000|2024-01-05 17:20:00|1004.1|1003.6|1004|1003.5|1004.7|1004.2|1004|1003.5|278
1704475500000|2024-01-05 17:25:00|1004.1|1003.6|1003.1|1002.6|1004.5|1004|1003|1002.5|1107
1704475800000|2024-01-05 17:30:00|1003|1002.5|1002.6|1002.1|1003.3|1002.8|1002.5|1002|680
1704476100000|2024-01-05 17:35:00|1002.7|1002.2|1003.1|1002.6|1003.4|1002.9|1002.7|1002.2|400
1704476400000|2024-01-05 17:40:00|1003.2|1002.7|1003.9|1003.4|1003.9|1003.4|1003.2|1002.7|193
1704476700000|2024-01-05 17:45:00|1003.8|1003.3|1003.4|1002.9|1003.8|1003.3|1003|1002.5|368
1704477000000|2024-01-05 17:50:00|1003.3|1002.8|1003.2|1002.7|1003.8|1003.3|1003.2|1002.7|627
1704477300000|2024-01-05 17:55:00|1003.1|1002.6|1002.9|1002.4|1003.5|1003|1002.9|1002.4|563
1704477600000|2024-01-05 18:00:00|1002.8|1002.3|1002.2|1001.7|1002.8|1002.3|1002|1001.5|565
1704477900000|2024-01-05 18:05:00|1002.3|1001.8|1002.5|1002|1002.6|1002.1|1002.2|1001.7|208
1704478200000|2024-01-05 18:10:00|1002.6|1002.1|1002.1|1001.6|1002.6|1002.1|1002|1001.5|434
1704478500000|2024-01-05 18:15:00|1002.2|1001.7|1002.1|1001.6|1002.3|1001.8|1001.9|1001.4|254
1704478800000|2024-01-05 18:20:00|1002.2|1001.7|1002.6|1002.1|1002.6|1002.1|1002.2|1001.7|352
1704479100000|2024-01-05 18:25:00|1002.5|1002|1003.6|1003.1|1003.6|1003.1|1002.5|1002|290
1704479400000|2024-01-05 18:30:00|1003.7|1003.2|1004.1|1003.6|1004.7|1004.2|1003.7|1003.2|374
1704479700000|2024-01-05 18:35:00|1004.2|1003.7|1005|1004.5|1005|1004.5|1004.1|1003.6|305
1704480000000|2024-01-05 18:40:00|1005.1|1004.6|1004.3|1003.8|1005.1|1004.6|1004.2|1003.7|253
1704480300000|2024-01-05 18:45:00|1004.4|1003.9|1004.6|1004.1|1004.9|1004.4|1004.4|1003.9|258
1704480600000|2024-01-05 18:50:00|1004.7|1004.2|1004.7|1004.2|1004.9|1004.4|1004.5|1004|267
1704480900000|2024-01-05 18:55:00|1004.8|1004.3|1004.6|1004.1|1005|1004.5|1004.5|1004|266
1704481200000|2024-01-05 19:00:00|1004.7|1004.2|1005.1|1004.6|1005.2|1004.7|1004.7|1004.2|349
1704481500000|2024-01-05 19:05:00|1005|1004.5|1005.5|1005|1005.6|1005.1|1005|1004.5|216
1704481800000|2024-01-05 19:10:00|1005.6|1005.1|1005.3|1004.8|1006|1005.5|1005.1|1004.6|344
1704482100000|2024-01-05 19:15:00|1005.4|1004.9|1004.4|1003.9|1005.4|1004.9|1004.2|1003.7|292
1704482400000|2024-01-05 19:20:00|1004.3|1003.8|1004.6|1004.1|1005|1004.5|1004.3|1003.8|264
1704482700000|2024-01-05 19:25:00|1004.7|1004.2|1004.4|1003.9|1004.7|1004.2|1004.3|1003.8|124
1704483000000|2024-01-05 19:30:00|1004.3|1003.8|1004.2|1003.7|1004.6|1004.1|1003.9|1003.4|218
1704483300000|2024-01-05 19:35:00|1004.3|1003.8|1003.9|1003.4|1004.5|1004|1003.8|1003.3|209
1704483600000|2024-01-05 19:40:00|1003.8|1003.3|1003.4|1002.9|1003.8|1003.3|1003.2|1002.7|188
1704483900000|2024-01-05 19:45:00|1003.3|1002.8|1002.8|1002.3|1003.3|1002.8|1002.8|1002.3|275
1704484200000|2024-01-05 19:50:00|1002.9|1002.4|1002.2|1001.7|1003|1002.5|1001.9|1001.4|420
1704484500000|2024-01-05 19:55:00|1002.3|1001.8|1002.3|1001.8|1002.5|1002|1002|1001.5|323
1704484800000|2024-01-05 20:00:00|1002.2|1001.7|1002.1|1001.6|1002.5|1002|1001.9|1001.4|280
1704485100000|2024-01-05 20:05:00|1002|1001.5|1002.4|1001.9|1002.7|1002.2|1001.9|1001.4|147
1704485400000|2024-01-05 20:10:00|1002.3|1001.8|1002.8|1002.3|1003|1002.5|1002.2|1001.7|178
1704485700000|2024-01-05 20:15:00|1002.7|1002.2|1002.4|1001.9|1002.8|1002.3|1002.4|1001.9|177
1704486000000|2024-01-05 20:20:00|1002.5|1002|1002.6|1002.1|1002.8|1002.3|1002.5|1002|174
1704486300000|2024-01-05 20:25:00|1002.7|1002.2|1002.8|1002.3|1002.8|1002.3|1002.2|1001.7|254
1704486600000|2024-01-05 20:30:00|1002.7|1002.2|1002.8|1002.3|1002.9|1002.4|1002.4|1001.9|165
1704486900000|2024-01-05 20:35:00|1002.7|1002.2|1002.7|1002.2|1003.2|1002.7|1002.7|1002.2|176
1704487200000|2024-01-05 20:40:00|1002.6|1002.1|1003|1002.5|1003.2|1002.7|1002.6|1002.1|269
1704487500000|2024-01-05 20:45:00|1003.1|1002.6|1003.3|1002.8|1003.3|1002.8|1002.7|1002.2|528
1704487800000|2024-01-05 20:50:00|1003.2|1002.7|1003.7|1003.2|1003.8|1003.3|1003|1002.5|1072
1704488100000|2024-01-05 20:55:00|1003.8|1003.3|1003.5|1003|1003.8|1003.3|1003.1|1002.6|7208
1704488400000|2024-01-05 21:00:00|1004.2|1002.2|1004.8|1002.8|1004.8|1002.8|1004.1|1002.1|675
1704488700000|2024-01-05 21:05:00|1004.7|1002.7|1004.6|1002.6|1004.9|1002.9|1004.5|1002.5|141
1704489000000|2024-01-05 21:10:00|1004.5|1002.5|1004.8|1002.8|1004.8|1002.8|1004.5|1002.5|22
1704489300000|2024-01-05 21:15:00|1004.7|1002.7|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|32
1704489600000|2024-01-05 21:20:00|1004.4|1002.4|1004.4|1002.4|1004.5|1002.5|1004.2|1002.2|22
1704489900000|2024-01-05 21:25:00|1004.3|1002.3|1004.4|1002.4|1004.4|1002.4|1004.3|1002.3|5
1704490200000|2024-01-05 21:30:00|1004.3|1002.3|1004.1|1002.1|1004.3|1002.3|1004.1|1002.1|4
1704490500000|2024-01-05 21:35:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|6
1704490800000|2024-01-05 21:40:00|1004.1|1002.1|1004.2|1002.2|1004.2|1002.2|1004.1|1002.1|22
1704491100000|2024-01-05 21:45:00|1003.9|1001.9|1003.6|1001.6|1003.9|1001.9|1003.6|1001.6|102
1704491400000|2024-01-05 21:50:00|1003.5|1001.5|1004|1002|1004|1002|1003.5|1001.5|32
1704491700000|2024-01-05 21:55:00|1003.8|1001.8|1004.3|1002.3|1004.3|1002.3|1003.8|1001.8|5
1704668700000|2024-01-07 23:05:00|1005.3|1003.3|1005.5|1003.5|1005.6|1003.6|1004.6|1002.6|9
1704669000000|2024-01-07 23:10:00|1003.5|1001.5|1003.5|1001.5|1003.8|1001.8|1003.1|1001.1|19
1704669300000|2024-01-07 23:15:00|1003.6|1001.6|1003.6|1001.6|1003.7|1001.7|1003.3|1001.3|21
1704670200000|2024-01-07 23:30:00|1003.4|1001.4|1003.9|1001.9|1003.9|1001.9|1003.4|1001.4|8
1704670500000|2024-01-07 23:35:00|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|1
1704670800000|2024-01-07 23:40:00|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1
1704671100000|2024-01-07 23:45:00|1003.9|1001.9|1003.9|1001.9|1003.9|1001.9|1003.9|1001.9|5
1704671400000|2024-01-07 23:50:00|1004.5|1002.5|1004.2|1002.2|1004.7|1002.7|1004|1002|19
1704671700000|2024-01-07 23:55:00|1004.1|1002.1|1004.2|1002.2|1004.2|1002.2|1004.1|1002.1|3
1704672000000|2024-01-08 00:00:00|1004.1|1002.1|1005.3|1003.3|1005.3|1003.3|1003.7|1001.7|44
1704672300000|2024-01-08 00:05:00|1005.1|1003.1|1005.1|1003.1|1005.3|1003.3|1004.9|1002.9|25
1704672600000|2024-01-08 00:10:00|1005|1003|1005.3|1003.3|1005.3|1003.3|1005|1003|15
1704672900000|2024-01-08 00:15:00|1005.4|1003.4|1005.8|1003.8|1006|1004|1005.4|1003.4|27
1704673500000|2024-01-08 00:25:00|||||||||1
1704673800000|2024-01-08 00:30:00|1006|1004|1005.7|1003.7|1006.1|1004.1|1005.7|1003.7|17
1704674100000|2024-01-08 00:35:00|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|1005.9|1003.9|3
1704674400000|2024-01-08 00:40:00|1005.8|1003.8|1005.5|1003.5|1005.8|1003.8|1005.5|1003.5|16
1704674700000|2024-01-08 00:45:00|1005.6|1003.6|1005.6|1003.6|1006.1|1004.1|1005.6|1003.6|30
1704675000000|2024-01-08 00:50:00|1006.3|1004.3|1006.4|1004.4|1006.6|1004.6|1006.3|1004.3|6
1704675300000|2024-01-08 00:55:00|1006.6|1004.6|1007.4|1005.4|1007.4|1005.4|1006.6|1004.6|29
1704675600000|2024-01-08 01:00:00|1007.3|1005.3|1007.7|1005.7|1007.7|1005.7|1007.3|1005.3|45
1704675900000|2024-01-08 01:05:00|1007.6|1005.6|1008.1|1006.1|1008.2|1006.2|1007.6|1005.6|27
1704676200000|2024-01-08 01:10:00|1008.6|1006.6|1008|1006|1008.6|1006.6|1007.9|1005.9|41
1704676500000|2024-01-08 01:15:00|1007.9|1005.9|1009.3|1007.3|1009.6|1007.6|1007.2|1005.2|72
1704676800000|2024-01-08 01:20:00|1009.2|1007.2|1009|1007|1009.2|1007.2|1008.5|1006.5|23
1704677100000|2024-01-08 01:25:00|1008.5|1006.5|1008.5|1006.5|1008.7|1006.7|1008.4|1006.4|14
1704677400000|2024-01-08 01:30:00|1008.4|1006.4|1008.7|1006.7|1008.7|1006.7|1007.8|1005.8|55
1704677700000|2024-01-08 01:35:00|1008.4|1006.4|1007.6|1005.6|1008.9|1006.9|1007.6|1005.6|20
1704678000000|2024-01-08 01:40:00|1007.3|1005.3|1006.2|1004.2|1007.3|1005.3|1006.2|1004.2|70
1704678300000|2024-01-08 01:45:00|1005.7|1003.7|1005.2|1003.2|1005.9|1003.9|1005.2|1003.2|5
1704678600000|2024-01-08 01:50:00|1004.9|1002.9|1004.1|1002.1|1005.6|1003.6|1004.1|1002.1|41
1704678900000|2024-01-08 01:55:00|1003.6|1001.6|1002|1000|1003.7|1001.7|1002|1000|183
1704679200000|2024-01-08 02:00:00|1001.8|999.8|1001.6|999.6|1002|1000|1001.3|999.3|207
1704679500000|2024-01-08 02:05:00|1001.5|999.5|1001.1|999.1|1001.6|999.6|1000.8|998.8|139
1704679800000|2024-01-08 02:10:00|1001.2|999.2|1000.7|998.7|1001.5|999.5|1000.7|998.7|110
1704680100000|2024-01-08 02:15:00|1000.6|998.6|1001.4|999.4|1001.4|999.4|1000.1|998.1|114
1704680400000|2024-01-08 02:20:00|1001.6|999.6|1001.2|999.2|1001.6|999.6|1001.2|999.2|8
1704680700000|2024-01-08 02:25:00|1001.1|999.1|1000.3|998.3|1001.3|999.3|1000.3|998.3|58
1704681000000|2024-01-08 02:30:00|1000.2|998.2|1000.1|998.1|1000.4|998.4|1000|998|99
1704681300000|2024-01-08 02:35:00|1000.4|998.4|1000.5|998.5|1000.6|998.6|1000.4|998.4|8
1704681600000|2024-01-08 02:40:00|1000.2|998.2|1000.4|998.4|1000.5|998.5|1000.2|998.2|10
1704681900000|2024-01-08 02:45:00|1000.6|998.6|1000.7|998.7|1000.8|998.8|1000.5|998.5|4
1704682200000|2024-01-08 02:50:00|1000.5|998.5|998.8|996.8|1000.5|998.5|998.7|996.7|109
1704682500000|2024-01-08 02:55:00|999|997|999.4|997.4|999.4|997.4|999|997|33
1704682800000|2024-01-08 03:00:00|999|997|998.5|996.5|999|997|998.4|996.4|28
1704683100000|2024-01-08 03:05:00|998.7|996.7|998.2|996.2|998.8|996.8|998.2|996.2|42
1704683400000|2024-01-08 03:10:00|998.5|996.5|999|997|999.3|997.3|998.5|996.5|44
1704683700000|2024-01-08 03:15:00|999.2|997.2|999.4|997.4|999.8|997.8|999.2|997.2|21
1704684000000|2024-01-08 03:20:00|999.1|997.1|999.1|997.1|999.1|997.1|999|997|12
1704684300000|2024-01-08 03:25:00|998.9|996.9|999|997|999|997|998.8|996.8|11
1704684600000|2024-01-08 03:30:00|999.1|997.1|998.9|996.9|999.2|997.2|998.9|996.9|13
1704684900000|2024-01-08 03:35:00|999|997|998.6|996.6|999|997|998.5|996.5|17
1704685200000|2024-01-08 03:40:00|999|997|998.7|996.7|999|997|998.7|996.7|12
1704685500000|2024-01-08 03:45:00|998.9|996.9|998.9|996.9|998.9|996.9|998.9|996.9|7
1704685800000|2024-01-08 03:50:00|999|997|998.4|996.4|999|997|998.4|996.4|31
1704686100000|2024-01-08 03:55:00|998.5|996.5|998.5|996.5|998.5|996.5|998.5|996.5|5
1704686400000|2024-01-08 04:00:00|998.9|996.9|998.7|996.7|998.9|996.9|998.7|996.7|6
1704686700000|2024-01-08 04:05:00|998.5|996.5|998.1|996.1|998.5|996.5|997.9|995.9|6
1704687000000|2024-01-08 04:10:00|997.9|995.9|998.4|996.4|998.4|996.4|997.8|995.8|10
1704687300000|2024-01-08 04:15:00|998.5|996.5|998.3|996.3|998.7|996.7|998.3|996.3|19
1704687600000|2024-01-08 04:20:00|998.5|996.5|998.6|996.6|998.6|996.6|998.5|996.5|14
1704687900000|2024-01-08 04:25:00|998.8|996.8|998.8|996.8|998.8|996.8|998.8|996.8|2
1704688200000|2024-01-08 04:30:00|||||||||2
1704688800000|2024-01-08 04:40:00|998.7|996.7|998.6|996.6|998.7|996.7|998.6|996.6|8
1704689100000|2024-01-08 04:45:00|998.8|996.8|998.7|996.7|998.8|996.8|998.7|996.7|14
1704689400000|2024-01-08 04:50:00|998.8|996.8|998.8|996.8|998.8|996.8|998.8|996.8|5
1704689700000|2024-01-08 04:55:00|998.9|996.9|999|997|999|997|998.9|996.9|4
1704690000000|2024-01-08 05:00:00|998.9|996.9|998.4|996.4|998.9|996.9|998.4|996.4|14
1704690300000|2024-01-08 05:05:00|999.4|997.4|999.2|997.2|999.8|997.8|999|997|13
1704690600000|2024-01-08 05:10:00|999.3|997.3|999|997|999.3|997.3|998.9|996.9|7
1704690900000|2024-01-08 05:15:00|998.9|996.9|998.9|996.9|999.1|997.1|998.8|996.8|34
1704691200000|2024-01-08 05:20:00|998.8|996.8|998.2|996.2|998.8|996.8|998.1|996.1|28
1704691500000|2024-01-08 05:25:00|998.1|996.1|997.9|995.9|998.2|996.2|997.9|995.9|29
1704691800000|2024-01-08 05:30:00|997.7|995.7|997.3|995.3|998.2|996.2|997.3|995.3|37
1704692100000|2024-01-08 05:35:00|997.4|995.4|996.9|994.9|997.5|995.5|996.9|994.9|10
1704692400000|2024-01-08 05:40:00|997.1|995.1|996.7|994.7|997.3|995.3|996.6|994.6|14
1704692700000|2024-01-08 05:45:00|996.8|994.8|997|995|997.1|995.1|996.6|994.6|16
1704693000000|2024-01-08 05:50:00|996.9|994.9|997.3|995.3|997.3|995.3|996.9|994.9|10
1704693300000|2024-01-08 05:55:00|997.5|995.5|997|995|997.7|995.7|997|995|15
1704693600000|2024-01-08 06:00:00|996.8|994.8|997.4|995.4|997.4|995.4|996.5|994.5|77
1704693900000|2024-01-08 06:05:00|997.7|995.7|998.4|996.4|999.2|997.2|997.7|995.7|40
1704694200000|2024-01-08 06:10:00|997.8|995.8|998.3|996.3|998.4|996.4|997.7|995.7|25
1704694500000|2024-01-08 06:15:00|998.2|996.2|998.7|996.7|998.7|996.7|998.2|996.2|44
1704694800000|2024-01-08 06:20:00|998.6|996.6|998.5|996.5|998.6|996.6|998.3|996.3|28
1704695100000|2024-01-08 06:25:00|998|996|998.3|996.3|998.6|996.6|998|996|57
1704695400000|2024-01-08 06:30:00|998.1|996.1|997.5|995.5|998.1|996.1|997.5|995.5|32
1704695700000|2024-01-08 06:35:00|997.6|995.6|997.1|995.1|997.6|995.6|997.1|995.1|26
1704696000000|2024-01-08 06:40:00|997.2|995.2|997.4|995.4|997.5|995.5|997.2|995.2|28
1704696300000|2024-01-08 06:45:00|997.7|995.7|997.7|995.7|997.7|995.7|997.5|995.5|15
1704696600000|2024-01-08 06:50:00|997.9|995.9|997.9|995.9|998|996|997.8|995.8|33
1704696900000|2024-01-08 06:55:00|998|996|997.8|995.8|998.2|996.2|997.8|995.8|61
1704697200000|2024-01-08 07:00:00|998|996|998.5|996.5|998.7|996.7|997.9|995.9|61
1704697500000|2024-01-08 07:05:00|998.3|996.3|998.5|996.5|998.6|996.6|998.3|996.3|45
1704697800000|2024-01-08 07:10:00|998.4|996.4|998.9|996.9|998.9|996.9|998.4|996.4|94
1704698100000|2024-01-08 07:15:00|998.8|996.8|997.9|995.9|998.9|996.9|997.9|995.9|68
1704698400000|2024-01-08 07:20:00|998|996|998.1|996.1|998.1|996.1|998|996|44
1704698700000|2024-01-08 07:25:00|997.9|995.9|997.9|995.9|998.2|996.2|997.8|995.8|83
1704699000000|2024-01-08 07:30:00|998|996|997.7|995.7|998.2|996.2|997.7|995.7|89
1704699300000|2024-01-08 07:35:00|997.6|995.6|997.2|995.2|997.6|995.6|997.2|995.2|151
1704699600000|2024-01-08 07:40:00|997.3|995.3|997.3|995.3|997.4|995.4|997.1|995.1|106
1704699900000|2024-01-08 07:45:00|997.4|995.4|997.7|995.7|997.8|995.8|997.4|995.4|71
1704700200000|2024-01-08 07:50:00|997.8|995.8|997.9|995.9|998|996|997.8|995.8|155
1704700500000|2024-01-08 07:55:00|998|996|997.4|995.4|998.1|996.1|997.4|995.4|97
1704700800000|2024-01-08 08:00:00|997.6|995.6|997.8|995.8|997.9|995.9|997.4|995.4|271
1704701100000|2024-01-08 08:05:00|997.7|995.7|997.2|995.2|997.7|995.7|996.9|994.9|462
1704701400000|2024-01-08 08:10:00|997.4|995.4|996.5|994.5|997.4|995.4|996.1|994.1|199
1704701700000|2024-01-08 08:15:00|996.2|994.2|997.1|995.1|997.3|995.3|996.2|994.2|264
1704702000000|2024-01-08 08:20:00|997.2|995.2|997.1|995.1|997.3|995.3|997|995|77
1704702300000|2024-01-08 08:25:00|996.9|994.9|997.1|995.1|997.2|995.2|996.6|994.6|177
1704702600000|2024-01-08 08:30:00|997.2|995.2|997.9|995.9|998|996|996.7|994.7|161
1704702900000|2024-01-08 08:35:00|998|996|997.5|995.5|998.1|996.1|997.5|995.5|160
1704703200000|2024-01-08 08:40:00|997.6|995.6|996.9|994.9|997.9|995.9|996.9|994.9|108
1704703500000|2024-01-08 08:45:00|997|995|997.6|995.6|997.6|995.6|996.8|994.8|145
1704703800000|2024-01-08 08:50:00|997.5|995.5|996.9|994.9|997.6|995.6|996.9|994.9|42
1704704100000|2024-01-08 08:55:00|997|995|996.7|994.7|997|995|996.4|994.4|173
1704704400000|2024-01-08 09:00:00|996.6|994.6|996.1|994.1|996.8|994.8|996.1|994.1|130
1704704700000|2024-01-08 09:05:00|996|994|996.2|994.2|996.2|994.2|995.5|993.5|619
1704705000000|2024-01-08 09:10:00|996.1|994.1|995.5|993.5|996.2|994.2|995.4|993.4|454
1704705300000|2024-01-08 09:15:00|995.3|993.3|995.3|993.3|995.8|993.8|995.3|993.3|437
1704705600000|2024-01-08 09:20:00|995.4|993.4|994.7|992.7|995.6|993.6|994.7|992.7|333
1704705900000|2024-01-08 09:25:00|994.8|992.8|994.6|992.6|995|993|994.6|992.6|154
1704706200000|2024-01-08 09:30:00|994.5|992.5|993.7|991.7|994.6|992.6|993.5|991.5|605
1704706500000|2024-01-08 09:35:00|993.6|991.6|994|992|994.2|992.2|993.5|991.5|333
1704706800000|2024-01-08 09:40:00|994.1|992.1|994.5|992.5|994.5|992.5|993.9|991.9|410
1704707100000|2024-01-08 09:45:00|994.4|992.4|995|993|995.1|993.1|994.4|992.4|442
1704707400000|2024-01-08 09:50:00|995.1|993.1|995.4|993.4|995.4|993.4|994.9|992.9|301
1704707700000|2024-01-08 09:55:00|995.3|993.3|994.9|992.9|995.3|993.3|994.9|992.9|190
1704708000000|2024-01-08 10:00:00|995|993|995.1|993.1|995.5|993.5|995|993|376
1704708300000|2024-01-08 10:05:00|995.2|993.2|995.2|993.2|995.2|993.2|995|993|291
1704708600000|2024-01-08 10:10:00|995.1|993.1|995.1|993.1|995.4|993.4|994.9|992.9|162
1704708900000|2024-01-08 10:15:00|995.2|993.2|995.4|993.4|995.6|993.6|995|993|202
1704709200000|2024-01-08 10:20:00|995.5|993.5|995.7|993.7|995.8|993.8|995.4|993.4|197
1704709500000|2024-01-08 10:25:00|995.8|993.8|995.7|993.7|995.8|993.8|995.5|993.5|146
1704709800000|2024-01-08 10:30:00|995.8|993.8|996.2|994.2|996.2|994.2|995.8|993.8|73
1704710100000|2024-01-08 10:35:00|996.1|994.1|995.6|993.6|996.1|994.1|995.6|993.6|260
1704710400000|2024-01-08 10:40:00|995.7|993.7|995.4|993.4|995.7|993.7|995.4|993.4|190
1704710700000|2024-01-08 10:45:00|995.5|993.5|995.1|993.1|995.6|993.6|995.1|993.1|296
1704711000000|2024-01-08 10:50:00|995.2|993.2|995.1|993.1|995.2|993.2|994.9|992.9|77
1704711300000|2024-01-08 10:55:00|995.2|993.2|994.7|992.7|995.2|993.2|994.7|992.7|113
1704711600000|2024-01-08 11:00:00|994.6|992.6|994.3|992.3|994.8|992.8|994.3|992.3|123
1704711900000|2024-01-08 11:05:00|994.2|992.2|994.4|992.4|994.4|992.4|994|992|349
1704712200000|2024-01-08 11:10:00|994.5|992.5|994.9|992.9|995.1|993.1|994.3|992.3|422
1704712500000|2024-01-08 11:15:00|995|993|994.5|992.5|995.1|993.1|994.4|992.4|406
1704712800000|2024-01-08 11:20:00|994.6|992.6|994.2|992.2|994.7|992.7|994.1|992.1|492
1704713100000|2024-01-08 11:25:00|994.1|992.1|994.6|992.6|994.7|992.7|994.1|992.1|301
1704713400000|2024-01-08 11:30:00|994.7|992.7|994.6|992.6|994.8|992.8|994.6|992.6|153
1704713700000|2024-01-08 11:35:00|994.5|992.5|995.1|993.1|995.2|993.2|994.4|992.4|122
1704714000000|2024-01-08 11:40:00|995.2|993.2|995.4|993.4|995.5|993.5|995.2|993.2|64
1704714300000|2024-01-08 11:45:00|995.5|993.5|995.2|993.2|995.5|993.5|995.1|993.1|63
1704714600000|2024-01-08 11:50:00|995.3|993.3|995.4|993.4|995.4|993.4|995.2|993.2|67
1704714900000|2024-01-08 11:55:00|995.5|993.5|995.6|993.6|995.6|993.6|995.4|993.4|89
1704715200000|2024-01-08 12:00:00|995.5|993.5|995.4|993.4|995.5|993.5|995.2|993.2|130
1704715500000|2024-01-08 12:05:00|995.5|993.5|996|994|996.1|994.1|995.4|993.4|162
1704715800000|2024-01-08 12:10:00|996.1|994.1|996.2|994.2|996.2|994.2|996|994|156
1704716100000|2024-01-08 12:15:00|996.1|994.1|996.1|994.1|996.2|994.2|996|994|70
1704716400000|2024-01-08 12:20:00|996|994|995.9|993.9|996.1|994.1|995.6|993.6|74
1704716700000|2024-01-08 12:25:00|995.7|993.7|995.5|993.5|995.7|993.7|995.4|993.4|16
1704717000000|2024-01-08 12:30:00|995.3|993.3|994.7|992.7|995.3|993.3|994.6|992.6|20
1704717300000|2024-01-08 12:35:00|994.8|992.8|994.3|992.3|994.8|992.8|994.3|992.3|28
1704717600000|2024-01-08 12:40:00|994.4|992.4|994.5|992.5|994.5|992.5|994.3|992.3|59
1704717900000|2024-01-08 12:45:00|994.6|992.6|995.1|993.1|995.1|993.1|994.6|992.6|93
1704718200000|2024-01-08 12:50:00|995.2|993.2|994.8|992.8|995.2|993.2|994.6|992.6|166
1704718500000|2024-01-08 12:55:00|994.9|992.9|995.3|993.3|995.3|993.3|994.8|992.8|49
1704718800000|2024-01-08 13:00:00|995.4|993.4|995.2|993.2|995.5|993.5|995.2|993.2|136
1704719100000|2024-01-08 13:05:00|995.3|993.3|994.8|992.8|995.3|993.3|994.7|992.7|398
1704719400000|2024-01-08 13:10:00|994.9|992.9|994.9|992.9|995|993|994.5|992.5|171
1704719700000|2024-01-08 13:15:00|995|993|995.3|993.3|995.3|993.3|994.8|992.8|102
1704720000000|2024-01-08 13:20:00|995.1|993.1|995.9|993.9|996|994|995|993|196
1704720300000|2024-01-08 13:25:00|995.8|993.8|995.4|993.4|995.9|993.9|995.3|993.3|66
1704720600000|2024-01-08 13:30:00|995.6|993.6|995.6|993.6|995.9|993.9|995.4|993.4|229
1704720900000|2024-01-08 13:35:00|995.7|993.7|995.9|993.9|996|994|995.5|993.5|158
1704721200000|2024-01-08 13:40:00|995.8|993.8|995.8|993.8|996|994|995.6|993.6|187
1704721500000|2024-01-08 13:45:00|995.7|993.7|995.3|993.3|995.7|993.7|995.1|993.1|258
1704721800000|2024-01-08 13:50:00|995.2|993.2|995.2|993.2|995.5|993.5|995.1|993.1|95
1704722100000|2024-01-08 13:55:00|995.3|993.3|995.3|993.3|995.5|993.5|995.1|993.1|360
1704722400000|2024-01-08 14:00:00|995.4|993.4|995.8|993.8|996.4|994.4|995.4|993.4|380
1704722700000|2024-01-08 14:05:00|995.7|993.7|996.3|994.3|996.3|994.3|995.6|993.6|185
1704723000000|2024-01-08 14:10:00|996.2|994.2|996.3|994.3|996.7|994.7|996.1|994.1|180
1704723300000|2024-01-08 14:15:00|996.4|994.4|996.7|994.7|996.8|994.8|996.2|994.2|272
1704723600000|2024-01-08 14:20:00|996.6|994.6|996.6|994.6|996.7|994.7|996.3|994.3|253
1704723900000|2024-01-08 14:25:00|996.5|994.5|997.2|995.2|997.3|995.3|996.5|994.5|330
1704724200000|2024-01-08 14:30:00|996.5|996|998.1|997.6|998.1|997.6|995.5|995|2551
1704724500000|2024-01-08 14:35:00|998.2|997.7|997.9|997.4|998.5|998|997.1|996.6|1552
1704724800000|2024-01-08 14:40:00|998|997.5|997.2|996.7|998|997.5|996.8|996.3|1813
1704725100000|2024-01-08 14:45:00|997.3|996.8|997.8|997.3|998.5|998|997.2|996.7|758
1704725400000|2024-01-08 14:50:00|997.7|997.2|997.6|997.1|998.4|997.9|997.3|996.8|1089
1704725700000|2024-01-08 14:55:00|997.5|997|999.1|998.6|999.4|998.9|997.1|996.6|1249
1704726000000|2024-01-08 15:00:00|999.2|998.7|999.8|999.3|999.8|999.3|998.2|997.7|1649
1704726300000|2024-01-08 15:05:00|999.9|999.4|1000.1|999.6|1000.8|1000.3|999.6|999.1|1431
1704726600000|2024-01-08 15:10:00|1000.2|999.7|999.6|999.1|1000.5|1000|999.4|998.9|1074
1704726900000|2024-01-08 15:15:00|999.7|999.2|1000.2|999.7|1000.4|999.9|999.6|999.1|690
1704727200000|2024-01-08 15:20:00|1000.1|999.6|999.8|999.3|1000.1|999.6|999.4|998.9|465
1704727500000|2024-01-08 15:25:00|999.7|999.2|1000.8|1000.3|1000.8|1000.3|999.5|999|744
1704727800000|2024-01-08 15:30:00|1000.9|1000.4|1001.8|1001.3|1001.8|1001.3|1000.9|1000.4|1329
1704728100000|2024-01-08 15:35:00|1001.7|1001.2|1001.7|1001.2|1001.8|1001.3|1001.1|1000.6|1100
1704728400000|2024-01-08 15:40:00|1001.8|1001.3|1002.1|1001.6|1002.2|1001.7|1001.6|1001.1|1014
1704728700000|2024-01-08 15:45:00|1002.2|1001.7|1003|1002.5|1003.1|1002.6|1001.8|1001.3|861
1704729000000|2024-01-08 15:50:00|1003.1|1002.6|1002.8|1002.3|1003.1|1002.6|1002.7|1002.2|791
1704729300000|2024-01-08 15:55:00|1002.9|1002.4|1002.7|1002.2|1002.9|1002.4|1002.5|1002|615
1704729600000|2024-01-08 16:00:00|1002.8|1002.3|1002.2|1001.7|1003|1002.5|1002.2|1001.7|851
1704729900000|2024-01-08 16:05:00|1002.3|1001.8|1003.4|1002.9|1003.6|1003.1|1002.3|1001.8|1463
1704730200000|2024-01-08 16:10:00|1003.3|1002.8|1003.4|1002.9|1003.6|1003.1|1002.9|1002.4|540
1704730500000|2024-01-08 16:15:00|1003.3|1002.8|1003.2|1002.7|1003.4|1002.9|1002.9|1002.4|379
1704730800000|2024-01-08 16:20:00|1003.3|1002.8|1003.3|1002.8|1003.5|1003|1002.9|1002.4|553
1704731100000|2024-01-08 16:25:00|1003.4|1002.9|1003.5|1003|1003.5|1003|1003.1|1002.6|446
1704731400000|2024-01-08 16:30:00|1003.6|1003.1|1003.5|1003|1004|1003.5|1003.4|1002.9|942
1704731700000|2024-01-08 16:35:00|1003.6|1003.1|1003.5|1003|1004|1003.5|1003.4|1002.9|613
1704732000000|2024-01-08 16:40:00|1003.4|1002.9|1003.9|1003.4|1004.1|1003.6|1003.2|1002.7|317
1704732300000|2024-01-08 16:45:00|1004|1003.5|1004.1|1003.6|1004.3|1003.8|1003.8|1003.3|747
1704732600000|2024-01-08 16:50:00|1004|1003.5|1004|1003.5|1004.3|1003.8|1003.7|1003.2|451
1704732900000|2024-01-08 16:55:00|1004.1|1003.6|1003.9|1003.4|1004.3|1003.8|1003.5|1003|679
1704733200000|2024-01-08 17:00:00|1004|1003.5|1003.7|1003.2|1004.1|1003.6|1003.4|1002.9|1227
1704733500000|2024-01-08 17:05:00|1003.6|1003.1|1003.5|1003|1003.8|1003.3|1003.4|1002.9|574
1704733800000|2024-01-08 17:10:00|1003.4|1002.9|1003.6|1003.1|1003.7|1003.2|1003.3|1002.8|346
1704734100000|2024-01-08 17:15:00|1003.7|1003.2|1003.7|1003.2|1003.9|1003.4|1003.6|1003.1|297
1704734400000|2024-01-08 17:20:00|1003.6|1003.1|1002.7|1002.2|1003.6|1003.1|1002.4|1001.9|449
1704734700000|2024-01-08 17:25:00|1002.8|1002.3|1003.4|1002.9|1003.4|1002.9|1002.7|1002.2|199
1704735000000|2024-01-08 17:30:00|1003.3|1002.8|1003.5|1003|1003.6|1003.1|1002.8|1002.3|176
1704735300000|2024-01-08 17:35:00|1003.6|1003.1|1003.9|1003.4|1004|1003.5|1003.4|1002.9|210
1704735600000|2024-01-08 17:40:00|1003.8|1003.3|1003.8|1003.3|1004.1|1003.6|1003.7|1003.2|151
1704735900000|2024-01-08 17:45:00|1003.7|1003.2|1003.8|1003.3|1003.9|1003.4|1003.5|1003|113
1704736200000|2024-01-08 17:50:00|1003.9|1003.4|1003.9|1003.4|1004.2|1003.7|1003.8|1003.3|145
1704736500000|2024-01-08 17:55:00|1003.8|1003.3|1004.1|1003.6|1004.2|1003.7|1003.6|1003.1|98
1704736800000|2024-01-08 18:00:00|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|387
1704737100000|2024-01-08 18:05:00|1004.4|1003.9|1004.2|1003.7|1004.5|1004|1004.1|1003.6|571
1704737400000|2024-01-08 18:10:00|1004.1|1003.6|1004.1|1003.6|1004.3|1003.8|1003.9|1003.4|251
1704737700000|2024-01-08 18:15:00|1004|1003.5|1003.8|1003.3|1004.4|1003.9|1003.8|1003.3|386
1704738000000|2024-01-08 18:20:00|1003.9|1003.4|1004|1003.5|1004|1003.5|1003.9|1003.4|53
1704738300000|2024-01-08 18:25:00|1004.1|1003.6|1003.6|1003.1|1004.1|1003.6|1003.5|1003|112
1704738600000|2024-01-08 18:30:00|1003.7|1003.2|1004|1003.5|1004.1|1003.6|1003.6|1003.1|290
1704738900000|2024-01-08 18:35:00|1004.1|1003.6|1004.1|1003.6|1004.3|1003.8|1004|1003.5|111
1704739200000|2024-01-08 18:40:00|1004|1003.5|1004.2|1003.7|1004.2|1003.7|1003.8|1003.3|149
1704739500000|2024-01-08 18:45:00|1004.3|1003.8|1004.5|1004|1004.6|1004.1|1004.2|1003.7|305
1704739800000|2024-01-08 18:50:00|1004.4|1003.9|1005|1004.5|1005|1004.5|1004.3|1003.8|232
1704740100000|2024-01-08 18:55:00|1004.8|1004.3|1004.9|1004.4|1005|1004.5|1004.7|1004.2|162
1704740400000|2024-01-08 19:00:00|1005|1004.5|1004.6|1004.1|1005.1|1004.6|1004.5|1004|151
1704740700000|2024-01-08 19:05:00|1004.5|1004|1004.7|1004.2|1004.7|1004.2|1004.4|1003.9|285
1704741000000|2024-01-08 19:10:00|1004.8|1004.3|1005.3|1004.8|1005.3|1004.8|1004.8|1004.3|216
1704741300000|2024-01-08 19:15:00|1005.5|1005|1005.2|1004.7|1005.5|1005|1005.1|1004.6|277
1704741600000|2024-01-08 19:20:00|1005.3|1004.8|1005.2|1004.7|1005.3|1004.8|1005|1004.5|125
1704741900000|2024-01-08 19:25:00|1005.3|1004.8|1005.4|1004.9|1005.5|1005|1005.2|1004.7|167
1704742200000|2024-01-08 19:30:00|1005.5|1005|1005.6|1005.1|1005.7|1005.2|1005.4|1004.9|161
1704742500000|2024-01-08 19:35:00|1005.7|1005.2|1005.6|1005.1|1005.7|1005.2|1005.1|1004.6|127
1704742800000|2024-01-08 19:40:00|1005.5|1005|1005.6|1005.1|1005.7|1005.2|1005.4|1004.9|127
1704743100000|2024-01-08 19:45:00|1005.7|1005.2|1005.7|1005.2|1005.7|1005.2|1005.6|1005.1|182
1704743400000|2024-01-08 19:50:00|1005.8|1005.3|1005.6|1005.1|1006|1005.5|1005.6|1005.1|197
1704743700000|2024-01-08 19:55:00|1005.7|1005.2|1005.7|1005.2|1006|1005.5|1005.7|1005.2|143
1704744000000|2024-01-08 20:00:00|1005.6|1005.1|1005.3|1004.8|1005.6|1005.1|1004.9|1004.4|568
1704744300000|2024-01-08 20:05:00|1005.2|1004.7|1005|1004.5|1005.2|1004.7|1004.9|1004.4|198
1704744600000|2024-01-08 20:10:00|1005.1|1004.6|1004.9|1004.4|1005.1|1004.6|1004.9|1004.4|120
1704744900000|2024-01-08 20:15:00|1004.8|1004.3|1005.3|1004.8|1005.3|1004.8|1004.8|1004.3|118
1704745200000|2024-01-08 20:20:00|1005.2|1004.7|1005.3|1004.8|1005.4|1004.9|1005.1|1004.6|45
1704745500000|2024-01-08 20:25:00|1005.2|1004.7|1005.3|1004.8|1005.3|1004.8|1005.2|1004.7|117
1704745800000|2024-01-08 20:30:00|1005.2|1004.7|1005.6|1005.1|1005.7|1005.2|1005.2|1004.7|323
1704746100000|2024-01-08 20:35:00|1005.7|1005.2|1006|1005.5|1006|1005.5|1005.7|1005.2|223
1704746400000|2024-01-08 20:40:00|1005.9|1005.4|1005.8|1005.3|1006|1005.5|1005.6|1005.1|471
1704746700000|2024-01-08 20:45:00|1005.7|1005.2|1005.6|1005.1|1005.9|1005.4|1005.5|1005|250
1704747000000|2024-01-08 20:50:00|1005.7|1005.2|1006.3|1005.8|1006.5|1006|1005.7|1005.2|644
1704747300000|2024-01-08 20:55:00|1006.4|1005.9|1005.6|1005.1|1006.4|1005.9|1005.6|1005.1|5097
1704747600000|2024-01-08 21:00:00|1006.5|1004.5|1006.4|1004.4|1006.6|1004.6|1006.2|1004.2|1012
1704747900000|2024-01-08 21:05:00|1006.3|1004.3|1006.6|1004.6|1006.6|1004.6|1006.3|1004.3|68
1704748200000|2024-01-08 21:10:00|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.4|1004.4|64
1704748500000|2024-01-08 21:15:00|1006.9|1004.9|1007|1005|1007|1005|1006.9|1004.9|86
1704748800000|2024-01-08 21:20:00|1006.9|1004.9|1007.2|1005.2|1007.3|1005.3|1006.9|1004.9|46
1704749100000|2024-01-08 21:25:00|1007.1|1005.1|1007|1005|1007.2|1005.2|1006.9|1004.9|8
1704749400000|2024-01-08 21:30:00|1006.9|1004.9|1006.7|1004.7|1007|1005|1006.7|1004.7|9
1704749700000|2024-01-08 21:35:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|21
1704750000000|2024-01-08 21:40:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.6|1004.6|4
1704750300000|2024-01-08 21:45:00|1006.5|1004.5|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|59
1704750600000|2024-01-08 21:50:00|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|1006.3|1004.3|6
1704750900000|2024-01-08 21:55:00|1006.5|1004.5|1006.1|1004.1|1006.6|1004.6|1006.1|1004.1|61
1704751200000|2024-01-08 22:00:00|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|2
1704751500000|2024-01-08 22:05:00|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1
1704751800000|2024-01-08 22:10:00|||||||||1
1704752100000|2024-01-08 22:15:00|1001.9|999.9|1001.9|999.9|1001.9|999.9|1001.9|999.9|2
1704752400000|2024-01-08 22:20:00|||||||||1
1704752700000|2024-01-08 22:25:00|1002.7|1000.7|1003.3|1001.3|1003.3|1001.3|1002.7|1000.7|2
1704753000000|2024-01-08 22:30:00|1003.9|1001.9|1003.9|1001.9|1003.9|1001.9|1003.9|1001.9|1
1704753300000|2024-01-08 22:35:00|1004|1002|1005.3|1003.3|1005.3|1003.3|1004|1002|2
1704753600000|2024-01-08 22:40:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1
1704753900000|2024-01-08 22:45:00|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|1003.4|1001.4|2
1704754200000|2024-01-08 22:50:00|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|2
1704754500000|2024-01-08 22:55:00|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|2
1704754800000|2024-01-08 23:00:00|1006.5|1004.5|1006.4|1004.4|1006.7|1004.7|1006.2|1004.2|0
1704755100000|2024-01-08 23:05:00|1006.3|1004.3|1006.2|1004.2|1006.4|1004.4|1006.2|1004.2|0
1704755400000|2024-01-08 23:10:00|1006.3|1004.3|1006.4|1004.4|1006.4|1004.4|1006.2|1004.2|0
1704755700000|2024-01-08 23:15:00|1006.3|1004.3|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|0
1704756000000|2024-01-08 23:20:00|1006.2|1004.2|1006.2|1004.2|1006.3|1004.3|1006.2|1004.2|0
1704756300000|2024-01-08 23:25:00|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|0
1704756600000|2024-01-08 23:30:00|1006.2|1004.2|1006.2|1004.2|1006.3|1004.3|1006.1|1004.1|0
1704756900000|2024-01-08 23:35:00|1006.1|1004.1|1006.2|1004.2|1006.3|1004.3|1006.1|1004.1|0
1704757200000|2024-01-08 23:40:00|1006.3|1004.3|1006.2|1004.2|1006.3|1004.3|1006.2|1004.2|0
1704757500000|2024-01-08 23:45:00|1006.3|1004.3|1006.4|1004.4|1006.4|1004.4|1006.3|1004.3|0
1704757800000|2024-01-08 23:50:00|1006.3|1004.3|1006.3|1004.3|1006.4|1004.4|1006.3|1004.3|0
1704758100000|2024-01-08 23:55:00|1006.4|1004.4|1006.4|1004.4|1006.4|1004.4|1006.3|1004.3|0
1704758400000|2024-01-09 00:00:00|1006.3|1004.3|1006.3|1004.3|1006.4|1004.4|1006.3|1004.3|0
1704758700000|2024-01-09 00:05:00|1006.4|1004.4|1006.6|1004.6|1006.6|1004.6|1006.4|1004.4|0
1704759000000|2024-01-09 00:10:00|1006.5|1004.5|1006.4|1004.4|1006.6|1004.6|1006.4|1004.4|0
1704759300000|2024-01-09 00:15:00|1006.3|1004.3|1006.3|1004.3|1006.4|1004.4|1006.2|1004.2|0
1704759600000|2024-01-09 00:20:00|1006.2|1004.2|1006.3|1004.3|1006.3|1004.3|1006.2|1004.2|0
1704759900000|2024-01-09 00:25:00|1006.2|1004.2|1006.2|1004.2|1006.3|1004.3|1006.2|1004.2|0
1704760200000|2024-01-09 00:30:00|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.2|1004.2|0
1704760500000|2024-01-09 00:35:00|1006.2|1004.2|1006.2|1004.2|1006.3|1004.3|1006.2|1004.2|0
1704760800000|2024-01-09 00:40:00|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.2|1004.2|0
1704761100000|2024-01-09 00:45:00|1006.4|1004.4|1006.3|1004.3|1006.4|1004.4|1006.3|1004.3|0
1704761400000|2024-01-09 00:50:00|1006.4|1004.4|1006.2|1004.2|1006.4|1004.4|1006.2|1004.2|0
1704761700000|2024-01-09 00:55:00|1006.1|1004.1|1006.3|1004.3|1006.3|1004.3|1006.1|1004.1|0
1704762000000|2024-01-09 01:00:00|1006.2|1004.2|1005.5|1003.5|1006.4|1004.4|1005.5|1003.5|74
1704762300000|2024-01-09 01:05:00|1005.4|1003.4|1005.6|1003.6|1005.6|1003.6|1005.1|1003.1|82
1704762600000|2024-01-09 01:10:00|1005.4|1003.4|1004.8|1002.8|1005.6|1003.6|1004.8|1002.8|44
1704762900000|2024-01-09 01:15:00|1005|1003|1003.1|1001.1|1005|1003|1002.6|1000.6|292
1704763200000|2024-01-09 01:20:00|1003|1001|1003.3|1001.3|1003.4|1001.4|1002.8|1000.8|93
1704763500000|2024-01-09 01:25:00|1003.5|1001.5|1003.1|1001.1|1003.7|1001.7|1003.1|1001.1|61
1704763800000|2024-01-09 01:30:00|1003.2|1001.2|1004|1002|1004.3|1002.3|1002.3|1000.3|301
1704764100000|2024-01-09 01:35:00|1003.9|1001.9|1003.1|1001.1|1004.3|1002.3|1003.1|1001.1|123
1704764400000|2024-01-09 01:40:00|1003.2|1001.2|1002.1|1000.1|1004.1|1002.1|1002.1|1000.1|255
1704764700000|2024-01-09 01:45:00|1002.2|1000.2|1002.8|1000.8|1003.3|1001.3|1002.2|1000.2|128
1704765000000|2024-01-09 01:50:00|1002.9|1000.9|1002.7|1000.7|1003|1001|1002.6|1000.6|77
1704765300000|2024-01-09 01:55:00|1002.9|1000.9|1002.8|1000.8|1002.9|1000.9|1002|1000|133
1704765600000|2024-01-09 02:00:00|1003.1|1001.1|1003.7|1001.7|1003.7|1001.7|1002.2|1000.2|88
1704765900000|2024-01-09 02:05:00|1004|1002|1003.1|1001.1|1004.2|1002.2|1003|1001|97
1704766200000|2024-01-09 02:10:00|1002.8|1000.8|1003.3|1001.3|1003.5|1001.5|1002.6|1000.6|55
1704766500000|2024-01-09 02:15:00|1003.4|1001.4|1004.5|1002.5|1004.5|1002.5|1003.3|1001.3|52
1704766800000|2024-01-09 02:20:00|1004.4|1002.4|1005.5|1003.5|1005.5|1003.5|1004.4|1002.4|73
1704767100000|2024-01-09 02:25:00|1005.3|1003.3|1004.7|1002.7|1005.4|1003.4|1004.5|1002.5|60
1704767400000|2024-01-09 02:30:00|1004.4|1002.4|1005|1003|1005|1003|1004.4|1002.4|39
1704767700000|2024-01-09 02:35:00|1004.8|1002.8|1005.2|1003.2|1005.2|1003.2|1004.3|1002.3|55
1704768000000|2024-01-09 02:40:00|1005|1003|1004.3|1002.3|1005|1003|1004.3|1002.3|32
1704768300000|2024-01-09 02:45:00|1004.4|1002.4|1004.1|1002.1|1004.6|1002.6|1004.1|1002.1|46
1704768600000|2024-01-09 02:50:00|1004|1002|1003.5|1001.5|1004|1002|1003.3|1001.3|56
1704768900000|2024-01-09 02:55:00|1003.6|1001.6|1003.1|1001.1|1003.7|1001.7|1003|1001|52
1704769200000|2024-01-09 03:00:00|1003.3|1001.3|1003|1001|1003.3|1001.3|1002.8|1000.8|46
1704769500000|2024-01-09 03:05:00|1003.2|1001.2|1003.7|1001.7|1003.8|1001.8|1003.1|1001.1|53
1704769800000|2024-01-09 03:10:00|1003.9|1001.9|1003|1001|1004|1002|1003|1001|52
1704770100000|2024-01-09 03:15:00|1003.1|1001.1|1003.4|1001.4|1003.5|1001.5|1003|1001|49
1704770400000|2024-01-09 03:20:00|1003.2|1001.2|1002.9|1000.9|1003.3|1001.3|1002.8|1000.8|59
1704770700000|2024-01-09 03:25:00|1002.8|1000.8|1002.8|1000.8|1003|1001|1002.5|1000.5|56
1704771000000|2024-01-09 03:30:00|1002.9|1000.9|1002.2|1000.2|1003.1|1001.1|1002.2|1000.2|83
1704771300000|2024-01-09 03:35:00|1002.3|1000.3|1002.1|1000.1|1002.3|1000.3|1002|1000|49
1704771600000|2024-01-09 03:40:00|1002|1000|1001.2|999.2|1002|1000|1001.2|999.2|61
1704771900000|2024-01-09 03:45:00|1001.3|999.3|1001.3|999.3|1001.6|999.6|1001.3|999.3|55
1704772200000|2024-01-09 03:50:00|1001.2|999.2|1001.7|999.7|1001.7|999.7|1001.2|999.2|53
1704772500000|2024-01-09 03:55:00|1001.6|999.6|1001.6|999.6|1001.8|999.8|1001.5|999.5|46
1704772800000|2024-01-09 04:00:00|1001.5|999.5|1001|999|1001.5|999.5|1000.9|998.9|35
1704773100000|2024-01-09 04:05:00|1001.1|999.1|1001.2|999.2|1001.5|999.5|1001.1|999.1|41
1704773400000|2024-01-09 04:10:00|1001.3|999.3|1000.7|998.7|1001.3|999.3|1000.7|998.7|39
1704773700000|2024-01-09 04:15:00|1000.6|998.6|1000.3|998.3|1000.7|998.7|1000.1|998.1|53
1704774000000|2024-01-09 04:20:00|1000.2|998.2|999.8|997.8|1000.4|998.4|999.7|997.7|46
1704774300000|2024-01-09 04:25:00|999.9|997.9|999.9|997.9|1000|998|999.9|997.9|33
1704774600000|2024-01-09 04:30:00|999.8|997.8|1000.5|998.5|1000.5|998.5|999.8|997.8|42
1704774900000|2024-01-09 04:35:00|1000.6|998.6|1000.7|998.7|1000.8|998.8|1000.5|998.5|37
1704775200000|2024-01-09 04:40:00|1000.6|998.6|1000.7|998.7|1000.8|998.8|1000.6|998.6|38
1704775500000|2024-01-09 04:45:00|1000.8|998.8|1001.1|999.1|1001.2|999.2|1000.7|998.7|32
1704775800000|2024-01-09 04:50:00|1001.2|999.2|1001.5|999.5|1001.6|999.6|1001.2|999.2|36
1704776100000|2024-01-09 04:55:00|1001.4|999.4|1001.5|999.5|1001.5|999.5|1001.3|999.3|26
1704776400000|2024-01-09 05:00:00|1001.4|999.4|1001.8|999.8|1001.8|999.8|1001.1|999.1|72
1704776700000|2024-01-09 05:05:00|1001.9|999.9|1001.5|999.5|1002|1000|1001.4|999.4|38
1704777000000|2024-01-09 05:10:00|1001.7|999.7|1001.5|999.5|1002|1000|1001.5|999.5|45
1704777300000|2024-01-09 05:15:00|1001.7|999.7|1001.1|999.1|1001.7|999.7|1000.9|998.9|50
1704777600000|2024-01-09 05:20:00|1001|999|1000.5|998.5|1001|999|1000.4|998.4|48
1704777900000|2024-01-09 05:25:00|1000.6|998.6|1000.3|998.3|1000.6|998.6|999.9|997.9|54
1704778200000|2024-01-09 05:30:00|1000|998|1000.3|998.3|1000.4|998.4|1000|998|41
1704778500000|2024-01-09 05:35:00|1000.4|998.4|1000.9|998.9|1000.9|998.9|1000.4|998.4|45
1704778800000|2024-01-09 05:40:00|1000.7|998.7|1000|998|1000.8|998.8|999.9|997.9|42
1704779100000|2024-01-09 05:45:00|999.9|997.9|999.6|997.6|1000.1|998.1|999.6|997.6|42
1704779400000|2024-01-09 05:50:00|999.5|997.5|999.9|997.9|1000|998|999.4|997.4|52
1704779700000|2024-01-09 05:55:00|1000|998|1000|998|1000.3|998.3|1000|998|33
1704780000000|2024-01-09 06:00:00|1000.1|998.1|999.2|997.2|1000.7|998.7|999.2|997.2|51
1704780300000|2024-01-09 06:05:00|999.1|997.1|1000.4|998.4|1000.4|998.4|999.1|997.1|79
1704780600000|2024-01-09 06:10:00|1000.5|998.5|1000.4|998.4|1000.5|998.5|1000|998|55
1704780900000|2024-01-09 06:15:00|1000.2|998.2|1001.1|999.1|1001.4|999.4|1000.2|998.2|101
1704781200000|2024-01-09 06:20:00|1001|999|1000.4|998.4|1001.1|999.1|1000.3|998.3|77
1704781500000|2024-01-09 06:25:00|1000.3|998.3|1000.7|998.7|1000.8|998.8|1000.3|998.3|51
1704781800000|2024-01-09 06:30:00|1000.9|998.9|1001|999|1001.1|999.1|1000.7|998.7|39
1704782100000|2024-01-09 06:35:00|1000.9|998.9|1000.5|998.5|1000.9|998.9|1000.5|998.5|38
1704782400000|2024-01-09 06:40:00|1000.4|998.4|1000.8|998.8|1000.8|998.8|1000.4|998.4|39
1704782700000|2024-01-09 06:45:00|1000.7|998.7|1000.4|998.4|1000.8|998.8|1000.4|998.4|48
1704783000000|2024-01-09 06:50:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.2|998.2|46
1704783300000|2024-01-09 06:55:00|1000.6|998.6|1000.6|998.6|1000.8|998.8|1000.4|998.4|60
1704783600000|2024-01-09 07:00:00|1000.5|998.5|999.8|997.8|1000.5|998.5|999.5|997.5|50
1704783900000|2024-01-09 07:05:00|999.9|997.9|1000.2|998.2|1000.2|998.2|999.9|997.9|44
1704784200000|2024-01-09 07:10:00|1000.1|998.1|999.3|997.3|1000.1|998.1|999|997|103
1704784500000|2024-01-09 07:15:00|999.2|997.2|999|997|999.4|997.4|998.7|996.7|80
1704784800000|2024-01-09 07:20:00|999.1|997.1|998.9|996.9|999.3|997.3|998.9|996.9|32
1704785100000|2024-01-09 07:25:00|999|997|998.7|996.7|999|997|998.7|996.7|48
1704785400000|2024-01-09 07:30:00|998.6|996.6|999.1|997.1|999.2|997.2|998.6|996.6|84
1704785700000|2024-01-09 07:35:00|999|997|998.9|996.9|999.3|997.3|998.8|996.8|115
1704786000000|2024-01-09 07:40:00|998.8|996.8|998.5|996.5|998.8|996.8|998.3|996.3|153
1704786300000|2024-01-09 07:45:00|998.4|996.4|998.3|996.3|998.5|996.5|998.2|996.2|140
1704786600000|2024-01-09 07:50:00|998.4|996.4|998.7|996.7|998.8|996.8|998.2|996.2|146
1704786900000|2024-01-09 07:55:00|998.6|996.6|998.6|996.6|998.7|996.7|998.5|996.5|95
1704787200000|2024-01-09 08:00:00|998.5|996.5|997.7|995.7|998.5|996.5|997.7|995.7|293
1704787500000|2024-01-09 08:05:00|997.6|995.6|997.1|995.1|997.8|995.8|996.9|994.9|481
1704787800000|2024-01-09 08:10:00|997.2|995.2|997.2|995.2|997.6|995.6|997|995|174
1704788100000|2024-01-09 08:15:00|997.1|995.1|996.8|994.8|997.1|995.1|996.7|994.7|221
1704788400000|2024-01-09 08:20:00|996.9|994.9|996.9|994.9|997.1|995.1|996.8|994.8|114
1704788700000|2024-01-09 08:25:00|997|995|996.3|994.3|997|995|996.1|994.1|235
1704789000000|2024-01-09 08:30:00|996.4|994.4|996.7|994.7|996.7|994.7|996.3|994.3|188
1704789300000|2024-01-09 08:35:00|996.6|994.6|996.2|994.2|996.9|994.9|996.1|994.1|163
1704789600000|2024-01-09 08:40:00|996.3|994.3|996.5|994.5|996.6|994.6|996|994|191
1704789900000|2024-01-09 08:45:00|996.6|994.6|995.9|993.9|996.8|994.8|995.9|993.9|355
1704790200000|2024-01-09 08:50:00|996|994|996.2|994.2|996.3|994.3|995.9|993.9|534
1704790500000|2024-01-09 08:55:00|996.3|994.3|996.3|994.3|996.4|994.4|996|994|350
1704790800000|2024-01-09 09:00:00|996.4|994.4|997|995|997.1|995.1|996.1|994.1|255
1704791100000|2024-01-09 09:05:00|996.9|994.9|996.5|994.5|996.9|994.9|996.5|994.5|233
1704791400000|2024-01-09 09:10:00|996.6|994.6|995.5|993.5|996.6|994.6|995.3|993.3|284
1704791700000|2024-01-09 09:15:00|995.4|993.4|995.8|993.8|995.9|993.9|995.2|993.2|255
1704792000000|2024-01-09 09:20:00|995.6|993.6|995.4|993.4|995.8|993.8|995|993|116
1704792300000|2024-01-09 09:25:00|995.6|993.6|995.9|993.9|995.9|993.9|995.3|993.3|147
1704792600000|2024-01-09 09:30:00|995.7|993.7|996|994|996.2|994.2|995.5|993.5|248
1704792900000|2024-01-09 09:35:00|996.1|994.1|995.7|993.7|996.1|994.1|995.6|993.6|315
1704793200000|2024-01-09 09:40:00|995.9|993.9|995.8|993.8|996|994|995.5|993.5|313
1704793500000|2024-01-09 09:45:00|995.9|993.9|995.8|993.8|995.9|993.9|995.6|993.6|259
1704793800000|2024-01-09 09:50:00|995.9|993.9|996|994|996|994|995.7|993.7|146
1704794100000|2024-01-09 09:55:00|995.9|993.9|995.9|993.9|996|994|995.7|993.7|162
1704794400000|2024-01-09 10:00:00|995.8|993.8|995.6|993.6|995.9|993.9|995.3|993.3|335
1704794700000|2024-01-09 10:05:00|995.5|993.5|995.1|993.1|995.7|993.7|995|993|292
1704795000000|2024-01-09 10:10:00|995.2|993.2|995.4|993.4|995.9|993.9|995|993|319
1704795300000|2024-01-09 10:15:00|995.5|993.5|995.5|993.5|995.8|993.8|995.3|993.3|351
1704795600000|2024-01-09 10:20:00|995.6|993.6|995.6|993.6|995.8|993.8|995.4|993.4|166
1704795900000|2024-01-09 10:25:00|995.7|993.7|995.5|993.5|996.1|994.1|995.5|993.5|134
1704796200000|2024-01-09 10:30:00|995.4|993.4|995.4|993.4|995.6|993.6|995.2|993.2|355
1704796500000|2024-01-09 10:35:00|995.5|993.5|995.2|993.2|995.5|993.5|995.1|993.1|243
1704796800000|2024-01-09 10:40:00|995.1|993.1|995|993|995.4|993.4|995|993|133
1704797100000|2024-01-09 10:45:00|994.8|992.8|995.3|993.3|995.3|993.3|994.7|992.7|273
1704797400000|2024-01-09 10:50:00|995.4|993.4|995.2|993.2|995.4|993.4|995|993|90
1704797700000|2024-01-09 10:55:00|995.1|993.1|995.2|993.2|995.2|993.2|995|993|88
1704798000000|2024-01-09 11:00:00|995.1|993.1|995|993|995.2|993.2|994.9|992.9|94
1704798300000|2024-01-09 11:05:00|994.9|992.9|994.3|992.3|995.1|993.1|994.3|992.3|118
1704798600000|2024-01-09 11:10:00|994.2|992.2|994.2|992.2|994.2|992.2|994|992|54
1704798900000|2024-01-09 11:15:00|994.3|992.3|993.8|991.8|994.4|992.4|993.8|991.8|130
1704799200000|2024-01-09 11:20:00|993.9|991.9|993.9|991.9|993.9|991.9|993.7|991.7|122
1704799500000|2024-01-09 11:25:00|994|992|993.7|991.7|994|992|993.6|991.6|69
1704799800000|2024-01-09 11:30:00|993.6|991.6|993.9|991.9|993.9|991.9|993.5|991.5|74
1704800100000|2024-01-09 11:35:00|993.8|991.8|993.4|991.4|993.8|991.8|993.4|991.4|63
1704800400000|2024-01-09 11:40:00|993.5|991.5|993.4|991.4|993.5|991.5|993.3|991.3|238
1704800700000|2024-01-09 11:45:00|993.6|991.6|993.6|991.6|993.7|991.7|993.6|991.6|54
1704801000000|2024-01-09 11:50:00|993.5|991.5|992.8|990.8|993.5|991.5|992.6|990.6|520
1704801300000|2024-01-09 11:55:00|992.7|990.7|993.2|991.2|993.2|991.2|992.6|990.6|174
1704801600000|2024-01-09 12:00:00|993.3|991.3|993.1|991.1|993.4|991.4|993|991|155
1704801900000|2024-01-09 12:05:00|993.2|991.2|993.2|991.2|993.3|991.3|993.1|991.1|320
1704802200000|2024-01-09 12:10:00|993.3|991.3|993.6|991.6|993.7|991.7|993.2|991.2|269
1704802500000|2024-01-09 12:15:00|993.7|991.7|993.9|991.9|993.9|991.9|993.7|991.7|226
1704802800000|2024-01-09 12:20:00|993.8|991.8|993.9|991.9|994|992|993.7|991.7|114
1704803100000|2024-01-09 12:25:00|994|992|993.7|991.7|994.1|992.1|993.6|991.6|141
1704803400000|2024-01-09 12:30:00|993.6|991.6|993.9|991.9|994|992|993.5|991.5|62
1704803700000|2024-01-09 12:35:00|993.8|991.8|994.1|992.1|994.2|992.2|993.7|991.7|99
1704804000000|2024-01-09 12:40:00|994|992|993.9|991.9|994.1|992.1|993.5|991.5|142
1704804300000|2024-01-09 12:45:00|993.7|991.7|993.8|991.8|993.9|991.9|993.7|991.7|49
1704804600000|2024-01-09 12:50:00|993.7|991.7|994.1|992.1|994.3|992.3|993.6|991.6|136
1704804900000|2024-01-09 12:55:00|994.3|992.3|994.5|992.5|994.6|992.6|994.2|992.2|67
1704805200000|2024-01-09 13:00:00|994.4|992.4|993.9|991.9|994.5|992.5|993.7|991.7|271
1704805500000|2024-01-09 13:05:00|993.8|991.8|993.9|991.9|994|992|993.6|991.6|198
1704805800000|2024-01-09 13:10:00|993.8|991.8|994.1|992.1|994.1|992.1|993.6|991.6|180
1704806100000|2024-01-09 13:15:00|994|992|993.6|991.6|994|992|993.5|991.5|220
1704806400000|2024-01-09 13:20:00|993.5|991.5|993.1|991.1|993.6|991.6|992.9|990.9|479
1704806700000|2024-01-09 13:25:00|993.2|991.2|992.9|990.9|993.3|991.3|992.9|990.9|292
1704807000000|2024-01-09 13:30:00|993|991|992.9|990.9|993.2|991.2|992.5|990.5|400
1704807300000|2024-01-09 13:35:00|992.8|990.8|993.5|991.5|993.6|991.6|992.7|990.7|426
1704807600000|2024-01-09 13:40:00|993.4|991.4|992.5|990.5|993.4|991.4|992.4|990.4|382
1704807900000|2024-01-09 13:45:00|992.4|990.4|992.8|990.8|992.8|990.8|992.3|990.3|284
1704808200000|2024-01-09 13:50:00|992.7|990.7|992.8|990.8|993|991|992.3|990.3|357
1704808500000|2024-01-09 13:55:00|992.7|990.7|992.8|990.8|992.8|990.8|992.2|990.2|326
1704808800000|2024-01-09 14:00:00|992.9|990.9|992.7|990.7|992.9|990.9|992.6|990.6|339
1704809100000|2024-01-09 14:05:00|992.6|990.6|992.3|990.3|992.6|990.6|991.9|989.9|618
1704809400000|2024-01-09 14:10:00|992.4|990.4|992.8|990.8|992.8|990.8|992.1|990.1|332
1704809700000|2024-01-09 14:15:00|992.7|990.7|992.7|990.7|993.2|991.2|992.4|990.4|418
1704810000000|2024-01-09 14:20:00|992.8|990.8|992.6|990.6|992.8|990.8|992.4|990.4|283
1704810300000|2024-01-09 14:25:00|992.5|990.5|992.3|990.3|992.6|990.6|991.9|989.9|475
1704810600000|2024-01-09 14:30:00|991.6|991.1|991.4|990.9|992.5|992|991|990.5|4690
1704810900000|2024-01-09 14:35:00|991.3|990.8|990.6|990.1|991.6|991.1|990.4|989.9|2666
1704811200000|2024-01-09 14:40:00|990.7|990.2|990.5|990|990.8|990.3|990.1|989.6|1809
1704811500000|2024-01-09 14:45:00|990.4|989.9|990.6|990.1|990.9|990.4|989.6|989.1|1579
1704811800000|2024-01-09 14:50:00|990.7|990.2|990.2|989.7|990.7|990.2|989.6|989.1|1912
1704812100000|2024-01-09 14:55:00|990.1|989.6|990.3|989.8|990.4|989.9|989.8|989.3|1760
1704812400000|2024-01-09 15:00:00|990.5|990|990|989.5|990.5|990|989.7|989.2|1978
1704812700000|2024-01-09 15:05:00|990.1|989.6|990.8|990.3|991.1|990.6|989.6|989.1|965
1704813000000|2024-01-09 15:10:00|990.9|990.4|990.9|990.4|991.2|990.7|990.7|990.2|951
1704813300000|2024-01-09 15:15:00|990.8|990.3|992|991.5|992.1|991.6|990.7|990.2|843
1704813600000|2024-01-09 15:20:00|991.9|991.4|992.2|991.7|992.4|991.9|991.8|991.3|784
1704813900000|2024-01-09 15:25:00|992.1|991.6|991.8|991.3|992.5|992|991.6|991.1|524
1704814200000|2024-01-09 15:30:00|991.9|991.4|991.7|991.2|992|991.5|991.3|990.8|519
1704814500000|2024-01-09 15:35:00|991.6|991.1|991.5|991|991.6|991.1|991.3|990.8|670
1704814800000|2024-01-09 15:40:00|991.4|990.9|991.2|990.7|991.5|991|990.8|990.3|983
1704815100000|2024-01-09 15:45:00|991.1|990.6|991.2|990.7|991.5|991|990.9|990.4|502
1704815400000|2024-01-09 15:50:00|991.1|990.6|990.5|990|991.2|990.7|990.5|990|709
1704815700000|2024-01-09 15:55:00|990.6|990.1|990.1|989.6|990.7|990.2|990.1|989.6|768
1704816000000|2024-01-09 16:00:00|990.2|989.7|991|990.5|991.1|990.6|990.1|989.6|590
1704816300000|2024-01-09 16:05:00|990.9|990.4|990.8|990.3|991.3|990.8|990.7|990.2|595
1704816600000|2024-01-09 16:10:00|990.9|990.4|991.2|990.7|991.4|990.9|990.7|990.2|657
1704816900000|2024-01-09 16:15:00|991.1|990.6|991.5|991|991.6|991.1|991|990.5|470
1704817200000|2024-01-09 16:20:00|991.6|991.1|991.9|991.4|992|991.5|991.5|991|937
1704817500000|2024-01-09 16:25:00|991.8|991.3|991.7|991.2|992.1|991.6|991.5|991|958
1704817800000|2024-01-09 16:30:00|991.8|991.3|992.4|991.9|992.4|991.9|991.8|991.3|862
1704818100000|2024-01-09 16:35:00|992.3|991.8|992.2|991.7|992.7|992.2|992.1|991.6|511
1704818400000|2024-01-09 16:40:00|992.1|991.6|991.7|991.2|992.1|991.6|991.7|991.2|581
1704818700000|2024-01-09 16:45:00|991.8|991.3|991.9|991.4|992|991.5|991.8|991.3|206
1704819000000|2024-01-09 16:50:00|992|991.5|992.3|991.8|992.4|991.9|992|991.5|380
1704819300000|2024-01-09 16:55:00|992.4|991.9|993|992.5|993|992.5|992.4|991.9|465
1704819600000|2024-01-09 17:00:00|993.1|992.6|992.5|992|993.1|992.6|992.3|991.8|682
1704819900000|2024-01-09 17:05:00|992.4|991.9|992.9|992.4|993|992.5|992.3|991.8|476
1704820200000|2024-01-09 17:10:00|993|992.5|992.4|991.9|993|992.5|992.4|991.9|740
1704820500000|2024-01-09 17:15:00|992.5|992|992|991.5|992.6|992.1|992|991.5|387
1704820800000|2024-01-09 17:20:00|991.9|991.4|992.3|991.8|992.4|991.9|991.8|991.3|514
1704821100000|2024-01-09 17:25:00|992.4|991.9|992.6|992.1|992.6|992.1|992.2|991.7|434
1704821400000|2024-01-09 17:30:00|992.7|992.2|992|991.5|992.9|992.4|991.9|991.4|471
1704821700000|2024-01-09 17:35:00|991.9|991.4|992.1|991.6|992.1|991.6|991.8|991.3|245
1704822000000|2024-01-09 17:40:00|992.2|991.7|992.7|992.2|992.8|992.3|992.2|991.7|350
1704822300000|2024-01-09 17:45:00|992.8|992.3|992.4|991.9|992.8|992.3|992.4|991.9|258
1704822600000|2024-01-09 17:50:00|992.3|991.8|992.7|992.2|992.7|992.2|992.2|991.7|192
1704822900000|2024-01-09 17:55:00|992.5|992|992.1|991.6|992.5|992|992.1|991.6|317
1704823200000|2024-01-09 18:00:00|992.2|991.7|993.3|992.8|993.5|993|992.1|991.6|813
1704823500000|2024-01-09 18:05:00|993.4|992.9|992|991.5|993.4|992.9|991.9|991.4|362
1704823800000|2024-01-09 18:10:00|992.1|991.6|992.3|991.8|992.3|991.8|992.1|991.6|230
1704824100000|2024-01-09 18:15:00|992.4|991.9|992.1|991.6|992.4|991.9|992.1|991.6|262
1704824400000|2024-01-09 18:20:00|992|991.5|991.7|991.2|992|991.5|991.7|991.2|352
1704824700000|2024-01-09 18:25:00|991.6|991.1|991.4|990.9|991.8|991.3|991.4|990.9|285
1704825000000|2024-01-09 18:30:00|991.3|990.8|990.9|990.4|991.4|990.9|990.8|990.3|330
1704825300000|2024-01-09 18:35:00|991|990.5|991.1|990.6|991.2|990.7|990.9|990.4|253
1704825600000|2024-01-09 18:40:00|991.2|990.7|991|990.5|991.3|990.8|990.9|990.4|311
1704825900000|2024-01-09 18:45:00|991.1|990.6|991.5|991|991.5|991|991.1|990.6|493
1704826200000|2024-01-09 18:50:00|991.6|991.1|992|991.5|992.2|991.7|991.5|991|559
1704826500000|2024-01-09 18:55:00|991.9|991.4|991.7|991.2|992|991.5|991.6|991.1|286
1704826800000|2024-01-09 19:00:00|991.8|991.3|991.6|991.1|991.9|991.4|991.5|991|227
1704827100000|2024-01-09 19:05:00|991.7|991.2|992.2|991.7|992.3|991.8|991.6|991.1|219
1704827400000|2024-01-09 19:10:00|992.3|991.8|991.7|991.2|992.4|991.9|991.7|991.2|171
1704827700000|2024-01-09 19:15:00|991.6|991.1|991.5|991|991.7|991.2|991.2|990.7|286
1704828000000|2024-01-09 19:20:00|991.4|990.9|991.4|990.9|991.9|991.4|991.4|990.9|287
1704828300000|2024-01-09 19:25:00|991.3|990.8|991.2|990.7|991.4|990.9|990.9|990.4|291
1704828600000|2024-01-09 19:30:00|991.1|990.6|991.5|991|991.6|991.1|991.1|990.6|194
1704828900000|2024-01-09 19:35:00|991.6|991.1|991.1|990.6|991.6|991.1|991|990.5|561
1704829200000|2024-01-09 19:40:00|991.2|990.7|990.8|990.3|991.3|990.8|990.7|990.2|202
1704829500000|2024-01-09 19:45:00|990.7|990.2|991.1|990.6|991.2|990.7|990.7|990.2|498
1704829800000|2024-01-09 19:50:00|991.2|990.7|991.2|990.7|991.3|990.8|990.8|990.3|281
1704830100000|2024-01-09 19:55:00|991.1|990.6|991.4|990.9|991.5|991|991|990.5|167
1704830400000|2024-01-09 20:00:00|991.5|991|991.6|991.1|991.9|991.4|991.4|990.9|109
1704830700000|2024-01-09 20:05:00|991.7|991.2|991.4|990.9|991.7|991.2|990.9|990.4|419
1704831000000|2024-01-09 20:10:00|991.5|991|991.6|991.1|991.7|991.2|991.3|990.8|281
1704831300000|2024-01-09 20:15:00|991.5|991|991.4|990.9|991.5|991|991.3|990.8|269
1704831600000|2024-01-09 20:20:00|991.3|990.8|991.4|990.9|991.8|991.3|991.3|990.8|218
1704831900000|2024-01-09 20:25:00|991.5|991|991.4|990.9|991.5|991|991.2|990.7|140
1704832200000|2024-01-09 20:30:00|991.5|991|991.1|990.6|991.6|991.1|991.1|990.6|281
1704832500000|2024-01-09 20:35:00|991.2|990.7|991.4|990.9|991.4|990.9|991|990.5|547
1704832800000|2024-01-09 20:40:00|991.3|990.8|991.1|990.6|991.3|990.8|990.8|990.3|429
1704833100000|2024-01-09 20:45:00|991|990.5|990.3|989.8|991|990.5|990.3|989.8|1723
1704833400000|2024-01-09 20:50:00|990.4|989.9|990.9|990.4|991.1|990.6|990.2|989.7|2097
1704833700000|2024-01-09 20:55:00|991|990.5|991.3|990.8|991.5|991|990.8|990.3|5139
1704834000000|2024-01-09 21:00:00|992.1|990.1|992|990|992.4|990.4|991.8|989.8|903
1704834300000|2024-01-09 21:05:00|991.9|989.9|991.8|989.8|992|990|991.7|989.7|170
1704834600000|2024-01-09 21:10:00|991.9|989.9|992.1|990.1|992.1|990.1|991.9|989.9|107
1704834900000|2024-01-09 21:15:00|992.2|990.2|992.2|990.2|992.3|990.3|992.2|990.2|39
1704835200000|2024-01-09 21:20:00|||||||||10
1704835500000|2024-01-09 21:25:00|992.1|990.1|992.1|990.1|992.1|990.1|992.1|990.1|12
1704835800000|2024-01-09 21:30:00|992|990|992|990|992|990|992|990|3
1704836100000|2024-01-09 21:35:00|991.9|989.9|991.8|989.8|991.9|989.9|991.8|989.8|102
1704836400000|2024-01-09 21:40:00|991.7|989.7|991.8|989.8|991.8|989.8|991.7|989.7|18
1704836700000|2024-01-09 21:45:00|991.7|989.7|991.5|989.5|991.8|989.8|991.5|989.5|40
1704837000000|2024-01-09 21:50:00|991.6|989.6|991.7|989.7|991.7|989.7|991.6|989.6|38
1704837300000|2024-01-09 21:55:00|991.8|989.8|991.7|989.7|991.8|989.8|991.7|989.7|4
1704838500000|2024-01-09 22:15:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|0
1704841200000|2024-01-09 23:00:00|991.7|989.7|991.6|989.6|991.8|989.8|991.5|989.5|0
1704841500000|2024-01-09 23:05:00|991.5|989.5|991.3|989.3|991.5|989.5|991.3|989.3|0
1704841800000|2024-01-09 23:10:00|991.2|989.2|991.5|989.5|991.5|989.5|991.2|989.2|0
1704842100000|2024-01-09 23:15:00|991.4|989.4|991.4|989.4|991.5|989.5|991.4|989.4|0
1704842400000|2024-01-09 23:20:00|991.5|989.5|991.5|989.5|991.5|989.5|991.4|989.4|0
1704843000000|2024-01-09 23:30:00|991.6|989.6|991.6|989.6|991.6|989.6|991.5|989.5|0
1704843300000|2024-01-09 23:35:00|991.5|989.5|991.5|989.5|991.6|989.6|991.5|989.5|0
1704843600000|2024-01-09 23:40:00|991.6|989.6|991.6|989.6|991.6|989.6|991.6|989.6|0
1704843900000|2024-01-09 23:45:00|991.7|989.7|991.8|989.8|991.8|989.8|991.7|989.7|0
1704844200000|2024-01-09 23:50:00|991.9|989.9|991.9|989.9|991.9|989.9|991.8|989.8|0
1704844500000|2024-01-09 23:55:00|992|990|992.1|990.1|992.2|990.2|992|990|0
1704844800000|2024-01-10 00:00:00|992.2|990.2|992.3|990.3|992.4|990.4|992.1|990.1|0
1704845100000|2024-01-10 00:05:00|992.4|990.4|992.5|990.5|992.6|990.6|992.4|990.4|0
1704845400000|2024-01-10 00:10:00|992.6|990.6|992.6|990.6|992.7|990.7|992.6|990.6|0
1704845700000|2024-01-10 00:15:00|992.7|990.7|992.5|990.5|992.7|990.7|992.5|990.5|0
1704846000000|2024-01-10 00:20:00|992.4|990.4|992.6|990.6|992.6|990.6|992.4|990.4|0
1704846300000|2024-01-10 00:25:00|992.5|990.5|992.6|990.6|992.7|990.7|992.5|990.5|0
1704846600000|2024-01-10 00:30:00|992.5|990.5|992.7|990.7|992.7|990.7|992.5|990.5|0
1704846900000|2024-01-10 00:35:00|992.6|990.6|992.7|990.7|992.7|990.7|992.6|990.6|0
1704847200000|2024-01-10 00:40:00|992.6|990.6|992.6|990.6|992.7|990.7|992.5|990.5|0
1704847500000|2024-01-10 00:45:00|992.5|990.5|992.2|990.2|992.6|990.6|992.2|990.2|0
1704847800000|2024-01-10 00:50:00|992.3|990.3|992.2|990.2|992.3|990.3|992.2|990.2|0
1704848100000|2024-01-10 00:55:00|992.1|990.1|992.2|990.2|992.3|990.3|992.1|990.1|0
1704848400000|2024-01-10 01:00:00|992.3|990.3|992.1|990.1|992.3|990.3|991.4|989.4|93
1704848700000|2024-01-10 01:05:00|992.2|990.2|992.4|990.4|992.4|990.4|992.2|990.2|54
1704849000000|2024-01-10 01:10:00|992.7|990.7|991.5|989.5|992.7|990.7|991.5|989.5|187
1704849300000|2024-01-10 01:15:00|991.4|989.4|991.9|989.9|991.9|989.9|990.7|988.7|118
1704849600000|2024-01-10 01:20:00|992|990|991.6|989.6|992.5|990.5|991.4|989.4|51
1704849900000|2024-01-10 01:25:00|991.2|989.2|991.7|989.7|991.8|989.8|991.2|989.2|20
1704850200000|2024-01-10 01:30:00|991.6|989.6|991.6|989.6|992.4|990.4|991.2|989.2|94
1704850500000|2024-01-10 01:35:00|991.4|989.4|991.6|989.6|992.2|990.2|990.8|988.8|19
1704850800000|2024-01-10 01:40:00|991.9|989.9|991.9|989.9|992.9|990.9|991.9|989.9|85
1704851100000|2024-01-10 01:45:00|992.2|990.2|992.6|990.6|993|991|992|990|70
1704851400000|2024-01-10 01:50:00|992.3|990.3|992.8|990.8|992.8|990.8|992|990|12
1704851700000|2024-01-10 01:55:00|993.2|991.2|993.7|991.7|993.8|991.8|992.9|990.9|47
1704852000000|2024-01-10 02:00:00|993.6|991.6|993.4|991.4|994.3|992.3|993.3|991.3|90
1704852300000|2024-01-10 02:05:00|993.5|991.5|993.4|991.4|993.7|991.7|993.2|991.2|13
1704852600000|2024-01-10 02:10:00|992.8|990.8|993.4|991.4|993.4|991.4|992.7|990.7|9
1704852900000|2024-01-10 02:15:00|993.6|991.6|994.4|992.4|994.8|992.8|993.6|991.6|15
1704853200000|2024-01-10 02:20:00|994.5|992.5|993.5|991.5|994.5|992.5|993.5|991.5|41
1704853500000|2024-01-10 02:25:00|993.4|991.4|992.6|990.6|993.5|991.5|992.6|990.6|13
1704853800000|2024-01-10 02:30:00|992.7|990.7|992.7|990.7|992.7|990.7|992.5|990.5|5
1704854700000|2024-01-10 02:45:00|992.6|990.6|993|991|993|991|992.6|990.6|4
1704855000000|2024-01-10 02:50:00|992.5|990.5|991.6|989.6|992.5|990.5|991.6|989.6|4
1704855300000|2024-01-10 02:55:00|991.7|989.7|991.9|989.9|991.9|989.9|991.7|989.7|17
1704855600000|2024-01-10 03:00:00|991.6|989.6|991.7|989.7|991.8|989.8|991.5|989.5|22
1704855900000|2024-01-10 03:05:00|991.5|989.5|991.1|989.1|991.5|989.5|990.8|988.8|45
1704856200000|2024-01-10 03:10:00|990.5|988.5|990.7|988.7|990.7|988.7|990.5|988.5|17
1704856500000|2024-01-10 03:15:00|990.8|988.8|991|989|991|989|990.8|988.8|8
1704856800000|2024-01-10 03:20:00|991.2|989.2|990.8|988.8|991.2|989.2|990.7|988.7|6
1704857100000|2024-01-10 03:25:00|990.9|988.9|990.9|988.9|990.9|988.9|990.9|988.9|2
1704857400000|2024-01-10 03:30:00|990.5|988.5|990.5|988.5|990.7|988.7|990.5|988.5|15
1704857700000|2024-01-10 03:35:00|990.4|988.4|990.5|988.5|990.5|988.5|990.2|988.2|19
1704858000000|2024-01-10 03:40:00|990.3|988.3|990.5|988.5|990.5|988.5|990.3|988.3|6
1704858300000|2024-01-10 03:45:00|990.8|988.8|991.1|989.1|991.2|989.2|990.7|988.7|13
1704858600000|2024-01-10 03:50:00|991.2|989.2|991|989|991.2|989.2|990.9|988.9|8
1704858900000|2024-01-10 03:55:00|990.8|988.8|990.8|988.8|990.8|988.8|990.8|988.8|7
1704859200000|2024-01-10 04:00:00|990.9|988.9|991|989|991|989|990.5|988.5|15
1704859500000|2024-01-10 04:05:00|990.9|988.9|991|989|991|989|990.9|988.9|8
1704859800000|2024-01-10 04:10:00|990.9|988.9|991.4|989.4|991.4|989.4|990.9|988.9|6
1704860100000|2024-01-10 04:15:00|991.2|989.2|991.3|989.3|991.3|989.3|991.2|989.2|3
1704860400000|2024-01-10 04:20:00|991.4|989.4|991.4|989.4|991.4|989.4|991.4|989.4|2
1704860700000|2024-01-10 04:25:00|991.2|989.2|991.1|989.1|991.2|989.2|991.1|989.1|7
1704861000000|2024-01-10 04:30:00|||||||||2
1704861300000|2024-01-10 04:35:00|990.9|988.9|991.1|989.1|991.1|989.1|990.9|988.9|7
1704861600000|2024-01-10 04:40:00|991|989|991.2|989.2|991.3|989.3|991|989|11
1704861900000|2024-01-10 04:45:00|991.3|989.3|991.6|989.6|991.6|989.6|991.2|989.2|7
1704862200000|2024-01-10 04:50:00|991.7|989.7|991.4|989.4|991.7|989.7|991.4|989.4|5
1704862500000|2024-01-10 04:55:00|991.2|989.2|991.1|989.1|991.2|989.2|991.1|989.1|4
1704862800000|2024-01-10 05:00:00|991|989|991.1|989.1|991.2|989.2|990.9|988.9|12
1704863100000|2024-01-10 05:05:00|991.2|989.2|991.2|989.2|991.3|989.3|991|989|10
1704863400000|2024-01-10 05:10:00|991.3|989.3|991.3|989.3|991.3|989.3|991.3|989.3|2
1704863700000|2024-01-10 05:15:00|991.2|989.2|991.2|989.2|991.2|989.2|991.2|989.2|1
1704864000000|2024-01-10 05:20:00|990.8|988.8|990.4|988.4|990.8|988.8|990.4|988.4|7
1704864300000|2024-01-10 05:25:00|990.2|988.2|989.8|987.8|990.2|988.2|989.8|987.8|28
1704864600000|2024-01-10 05:30:00|989.6|987.6|989.8|987.8|989.9|987.9|989.6|987.6|29
1704864900000|2024-01-10 05:35:00|989.7|987.7|989.7|987.7|989.7|987.7|989.7|987.7|3
1704865200000|2024-01-10 05:40:00|989.6|987.6|989.6|987.6|989.6|987.6|989.4|987.4|7
1704865500000|2024-01-10 05:45:00|989.5|987.5|990|988|990|988|989.5|987.5|9
1704865800000|2024-01-10 05:50:00|989.8|987.8|990.1|988.1|990.1|988.1|989.8|987.8|11
1704866100000|2024-01-10 05:55:00|990.4|988.4|990.3|988.3|990.6|988.6|990.3|988.3|5
1704866400000|2024-01-10 06:00:00|990|988|989.1|987.1|990|988|989|987|47
1704866700000|2024-01-10 06:05:00|989|987|990|988|990|988|989|987|81
1704867000000|2024-01-10 06:10:00|990.1|988.1|989.4|987.4|990.4|988.4|989.4|987.4|29
1704867300000|2024-01-10 06:15:00|989.3|987.3|989.6|987.6|989.6|987.6|989.2|987.2|72
1704867600000|2024-01-10 06:20:00|989.7|987.7|989.5|987.5|989.7|987.7|989.5|987.5|47
1704867900000|2024-01-10 06:25:00|989.6|987.6|989|987|989.6|987.6|988.9|986.9|115
1704868200000|2024-01-10 06:30:00|989.1|987.1|988.5|986.5|989.3|987.3|988.5|986.5|163
1704868500000|2024-01-10 06:35:00|988.7|986.7|988.4|986.4|988.8|986.8|988.4|986.4|120
1704868800000|2024-01-10 06:40:00|988.5|986.5|988.7|986.7|988.7|986.7|988.5|986.5|58
1704869100000|2024-01-10 06:45:00|988.6|986.6|988.4|986.4|988.7|986.7|988.2|986.2|302
1704869400000|2024-01-10 06:50:00|988.3|986.3|988.1|986.1|988.3|986.3|988|986|116
1704869700000|2024-01-10 06:55:00|988|986|988.1|986.1|988.2|986.2|987.9|985.9|35
1704870000000|2024-01-10 07:00:00|988.2|986.2|988.3|986.3|988.6|986.6|988.1|986.1|33
1704870300000|2024-01-10 07:05:00|988.4|986.4|988.2|986.2|988.5|986.5|988|986|56
1704870600000|2024-01-10 07:10:00|988.1|986.1|987.8|985.8|988.2|986.2|987.7|985.7|89
1704870900000|2024-01-10 07:15:00|987.7|985.7|987.9|985.9|988|986|987.6|985.6|63
1704871200000|2024-01-10 07:20:00|988.1|986.1|988.5|986.5|988.5|986.5|987.9|985.9|43
1704871500000|2024-01-10 07:25:00|988.4|986.4|988.6|986.6|988.7|986.7|988.4|986.4|64
1704871800000|2024-01-10 07:30:00|988.5|986.5|989|987|989.1|987.1|988.5|986.5|159
1704872100000|2024-01-10 07:35:00|989.3|987.3|989.5|987.5|989.7|987.7|989.3|987.3|70
1704872400000|2024-01-10 07:40:00|989.4|987.4|989.6|987.6|989.6|987.6|989.3|987.3|54
1704872700000|2024-01-10 07:45:00|989.7|987.7|989.8|987.8|989.9|987.9|989.6|987.6|45
1704873000000|2024-01-10 07:50:00|990|988|989.7|987.7|990|988|989.7|987.7|89
1704873300000|2024-01-10 07:55:00|989.8|987.8|989.7|987.7|990|988|989.7|987.7|49
1704873600000|2024-01-10 08:00:00|989.8|987.8|989.5|987.5|989.8|987.8|989.4|987.4|452
1704873900000|2024-01-10 08:05:00|989.6|987.6|989.3|987.3|989.8|987.8|989.2|987.2|255
1704874200000|2024-01-10 08:10:00|989.2|987.2|989.3|987.3|989.3|987.3|989|987|82
1704874500000|2024-01-10 08:15:00|989.2|987.2|989.5|987.5|989.5|987.5|989.2|987.2|92
1704874800000|2024-01-10 08:20:00|989.6|987.6|990|988|990|988|989.4|987.4|91
1704875100000|2024-01-10 08:25:00|990.1|988.1|989.9|987.9|990.3|988.3|989.7|987.7|524
1704875400000|2024-01-10 08:30:00|989.8|987.8|989.8|987.8|990|988|989.6|987.6|481
1704875700000|2024-01-10 08:35:00|989.5|987.5|989.8|987.8|989.8|987.8|989.4|987.4|84
1704876000000|2024-01-10 08:40:00|989.9|987.9|989.9|987.9|989.9|987.9|989.5|987.5|76
1704876300000|2024-01-10 08:45:00|989.7|987.7|990.8|988.8|990.9|988.9|989.7|987.7|114
1704876600000|2024-01-10 08:50:00|990.7|988.7|990.3|988.3|990.7|988.7|990.2|988.2|73
1704876900000|2024-01-10 08:55:00|990.4|988.4|990.2|988.2|990.4|988.4|989.7|987.7|127
1704877200000|2024-01-10 09:00:00|990.1|988.1|990.9|988.9|990.9|988.9|990.1|988.1|102
1704877500000|2024-01-10 09:05:00|991|989|992|990|992.2|990.2|991|989|148
1704877800000|2024-01-10 09:10:00|992.1|990.1|992.4|990.4|992.7|990.7|992|990|144
1704878100000|2024-01-10 09:15:00|992.5|990.5|992.6|990.6|992.6|990.6|992.3|990.3|55
1704878400000|2024-01-10 09:20:00|992.5|990.5|993|991|993|991|992.5|990.5|39
1704878700000|2024-01-10 09:25:00|993.1|991.1|993|991|993.3|991.3|992.9|990.9|58
1704879000000|2024-01-10 09:30:00|993.1|991.1|993.8|991.8|993.8|991.8|993.1|991.1|77
1704879300000|2024-01-10 09:35:00|993.9|991.9|993|991|993.9|991.9|992.9|990.9|61
1704879600000|2024-01-10 09:40:00|993.1|991.1|992.6|990.6|993.3|991.3|992.6|990.6|83
1704879900000|2024-01-10 09:45:00|992.4|990.4|992.5|990.5|992.6|990.6|992.2|990.2|74
1704880200000|2024-01-10 09:50:00|992.6|990.6|992.8|990.8|992.9|990.9|992.6|990.6|81
1704880500000|2024-01-10 09:55:00|992.6|990.6|992.4|990.4|992.6|990.6|992.4|990.4|75
1704880800000|2024-01-10 10:00:00|992.5|990.5|992.9|990.9|992.9|990.9|992.2|990.2|223
1704881100000|2024-01-10 10:05:00|993|991|992.8|990.8|993.2|991.2|992.8|990.8|120
1704881400000|2024-01-10 10:10:00|992.9|990.9|992.7|990.7|992.9|990.9|992.7|990.7|58
1704881700000|2024-01-10 10:15:00|992.6|990.6|992.3|990.3|992.6|990.6|992.2|990.2|32
1704882000000|2024-01-10 10:20:00|992.2|990.2|992.3|990.3|992.3|990.3|992.1|990.1|40
1704882300000|2024-01-10 10:25:00|992.4|990.4|992.4|990.4|992.4|990.4|992.1|990.1|35
1704882600000|2024-01-10 10:30:00|992.3|990.3|992.2|990.2|992.4|990.4|992|990|264
1704882900000|2024-01-10 10:35:00|992.3|990.3|992.3|990.3|992.5|990.5|992.3|990.3|64
1704883200000|2024-01-10 10:40:00|992.2|990.2|992.2|990.2|992.2|990.2|992.1|990.1|87
1704883500000|2024-01-10 10:45:00|992.1|990.1|992|990|992.1|990.1|991.8|989.8|54
1704883800000|2024-01-10 10:50:00|992.1|990.1|992|990|992.1|990.1|991.8|989.8|93
1704884100000|2024-01-10 10:55:00|991.9|989.9|991.8|989.8|992|990|991.6|989.6|181
1704884400000|2024-01-10 11:00:00|991.9|989.9|992.1|990.1|992.1|990.1|991.7|989.7|92
1704884700000|2024-01-10 11:05:00|992|990|992.1|990.1|992.2|990.2|992|990|29
1704885000000|2024-01-10 11:10:00|991.8|989.8|992.3|990.3|992.5|990.5|991.7|989.7|69
1704885300000|2024-01-10 11:15:00|992.2|990.2|991.6|989.6|992.3|990.3|991.6|989.6|152
1704885600000|2024-01-10 11:20:00|991.5|989.5|991.3|989.3|991.5|989.5|991.3|989.3|94
1704885900000|2024-01-10 11:25:00|991.2|989.2|991|989|991.2|989.2|990.9|988.9|59
1704886200000|2024-01-10 11:30:00|990.9|988.9|990.9|988.9|990.9|988.9|990.6|988.6|104
1704886500000|2024-01-10 11:35:00|990.8|988.8|990.7|988.7|990.9|988.9|990.7|988.7|37
1704886800000|2024-01-10 11:40:00|990.8|988.8|990.8|988.8|990.8|988.8|990.6|988.6|22
1704887100000|2024-01-10 11:45:00|990.9|988.9|990.8|988.8|990.9|988.9|990.6|988.6|57
1704887400000|2024-01-10 11:50:00|990.7|988.7|990.3|988.3|990.7|988.7|990.3|988.3|43
1704887700000|2024-01-10 11:55:00|990.4|988.4|990.6|988.6|990.7|988.7|990.4|988.4|42
1704888000000|2024-01-10 12:00:00|990.7|988.7|991.7|989.7|991.7|989.7|990.7|988.7|104
1704888300000|2024-01-10 12:05:00|991.8|989.8|991.3|989.3|991.9|989.9|991.3|989.3|107
1704888600000|2024-01-10 12:10:00|991.4|989.4|991.5|989.5|991.8|989.8|991.3|989.3|109
1704888900000|2024-01-10 12:15:00|991.6|989.6|991.5|989.5|991.6|989.6|991.4|989.4|24
1704889200000|2024-01-10 12:20:00|991.6|989.6|992.2|990.2|992.2|990.2|991.6|989.6|22
1704889500000|2024-01-10 12:25:00|992.1|990.1|991.9|989.9|992.1|990.1|991.9|989.9|12
1704889800000|2024-01-10 12:30:00|992|990|991.6|989.6|992.1|990.1|991.6|989.6|22
1704890100000|2024-01-10 12:35:00|991.7|989.7|991.4|989.4|991.8|989.8|991.3|989.3|26
1704890400000|2024-01-10 12:40:00|991.3|989.3|990.9|988.9|991.3|989.3|990.9|988.9|74
1704890700000|2024-01-10 12:45:00|990.8|988.8|990.8|988.8|991|989|990.8|988.8|136
1704891000000|2024-01-10 12:50:00|990.9|988.9|991.1|989.1|991.3|989.3|990.9|988.9|54
1704891300000|2024-01-10 12:55:00|991.2|989.2|990.9|988.9|991.4|989.4|990.8|988.8|89
1704891600000|2024-01-10 13:00:00|991|989|990.8|988.8|991|989|990.4|988.4|237
1704891900000|2024-01-10 13:05:00|990.7|988.7|990.8|988.8|991|989|990.6|988.6|184
1704892200000|2024-01-10 13:10:00|990.7|988.7|991.7|989.7|991.8|989.8|990.7|988.7|197
1704892500000|2024-01-10 13:15:00|991.8|989.8|991|989|991.8|989.8|991|989|87
1704892800000|2024-01-10 13:20:00|990.9|988.9|991.4|989.4|991.5|989.5|990.8|988.8|168
1704893100000|2024-01-10 13:25:00|991.5|989.5|992|990|992.2|990.2|991.3|989.3|293
1704893400000|2024-01-10 13:30:00|991.9|989.9|991.8|989.8|991.9|989.9|991.5|989.5|152
1704893700000|2024-01-10 13:35:00|991.7|989.7|991.1|989.1|991.7|989.7|991.1|989.1|122
1704894000000|2024-01-10 13:40:00|991|989|990.8|988.8|991.2|989.2|990.8|988.8|312
1704894300000|2024-01-10 13:45:00|990.7|988.7|990.7|988.7|990.8|988.8|990.5|988.5|338
1704894600000|2024-01-10 13:50:00|990.6|988.6|990.7|988.7|990.7|988.7|990.3|988.3|321
1704894900000|2024-01-10 13:55:00|990.6|988.6|990.5|988.5|990.8|988.8|990.3|988.3|205
1704895200000|2024-01-10 14:00:00|990.4|988.4|990.5|988.5|990.7|988.7|990.1|988.1|138
1704895500000|2024-01-10 14:05:00|990.6|988.6|990.7|988.7|990.8|988.8|990.5|988.5|174
1704895800000|2024-01-10 14:10:00|990.6|988.6|990.8|988.8|990.8|988.8|990.4|988.4|182
1704896100000|2024-01-10 14:15:00|990.7|988.7|990.5|988.5|990.8|988.8|990.5|988.5|234
1704896400000|2024-01-10 14:20:00|990.4|988.4|990.2|988.2|990.7|988.7|990.1|988.1|412
1704896700000|2024-01-10 14:25:00|990.3|988.3|990.6|988.6|990.6|988.6|990.3|988.3|607
1704897000000|2024-01-10 14:30:00|989.9|989.4|989.9|989.4|990.7|990.2|989.4|988.9|3443
1704897300000|2024-01-10 14:35:00|989.8|989.3|989.6|989.1|990.3|989.8|989.3|988.8|2361
1704897600000|2024-01-10 14:40:00|989.5|989|989.8|989.3|989.9|989.4|988.8|988.3|1733
1704897900000|2024-01-10 14:45:00|989.9|989.4|989.3|988.8|990|989.5|988.8|988.3|1165
1704898200000|2024-01-10 14:50:00|989.4|988.9|989.1|988.6|989.7|989.2|988.8|988.3|949
1704898500000|2024-01-10 14:55:00|989|988.5|988.9|988.4|989.1|988.6|988.5|988|1166
1704898800000|2024-01-10 15:00:00|989|988.5|987.9|987.4|989|988.5|987.8|987.3|1490
1704899100000|2024-01-10 15:05:00|988|987.5|988.3|987.8|988.6|988.1|987.6|987.1|886
1704899400000|2024-01-10 15:10:00|988.2|987.7|988.3|987.8|989|988.5|988.2|987.7|604
1704899700000|2024-01-10 15:15:00|988.2|987.7|988.2|987.7|988.8|988.3|988.2|987.7|897
1704900000000|2024-01-10 15:20:00|988.3|987.8|987.8|987.3|988.4|987.9|987.8|987.3|1720
1704900300000|2024-01-10 15:25:00|987.7|987.2|988.3|987.8|988.6|988.1|987.4|986.9|1251
1704900600000|2024-01-10 15:30:00|988.2|987.7|988.3|987.8|988.8|988.3|987.9|987.4|2059
1704900900000|2024-01-10 15:35:00|988.2|987.7|988.7|988.2|988.8|988.3|988.1|987.6|885
1704901200000|2024-01-10 15:40:00|988.8|988.3|989.2|988.7|989.4|988.9|988.4|987.9|852
1704901500000|2024-01-10 15:45:00|989.1|988.6|989|988.5|989.3|988.8|988.5|988|897
1704901800000|2024-01-10 15:50:00|988.9|988.4|988.3|987.8|989.4|988.9|988.3|987.8|1031
1704902100000|2024-01-10 15:55:00|988.4|987.9|989.1|988.6|989.1|988.6|988.4|987.9|614
1704902400000|2024-01-10 16:00:00|989|988.5|988.9|988.4|989.2|988.7|988.4|987.9|775
1704902700000|2024-01-10 16:05:00|989|988.5|988.6|988.1|989.1|988.6|988.3|987.8|623
1704903000000|2024-01-10 16:10:00|988.5|988|987.4|986.9|988.5|988|987.2|986.7|1055
1704903300000|2024-01-10 16:15:00|987.5|987|987.4|986.9|987.6|987.1|987.1|986.6|657
1704903600000|2024-01-10 16:20:00|987.5|987|988|987.5|988|987.5|987.4|986.9|875
1704903900000|2024-01-10 16:25:00|988.1|987.6|987.8|987.3|988.2|987.7|987.8|987.3|1271
1704904200000|2024-01-10 16:30:00|987.9|987.4|987.4|986.9|988|987.5|987|986.5|1220
1704904500000|2024-01-10 16:35:00|987.3|986.8|986.8|986.3|987.4|986.9|986.8|986.3|1383
1704904800000|2024-01-10 16:40:00|986.9|986.4|987.5|987|987.5|987|986.8|986.3|801
1704905100000|2024-01-10 16:45:00|987.6|987.1|987.3|986.8|987.8|987.3|987.1|986.6|565
1704905400000|2024-01-10 16:50:00|987.4|986.9|987.2|986.7|987.4|986.9|986.8|986.3|818
1704905700000|2024-01-10 16:55:00|987.3|986.8|987.4|986.9|987.6|987.1|987|986.5|508
1704906000000|2024-01-10 17:00:00|987.5|987|987.5|987|987.5|987|987|986.5|412
1704906300000|2024-01-10 17:05:00|987.6|987.1|987.6|987.1|988|987.5|987.4|986.9|639
1704906600000|2024-01-10 17:10:00|987.5|987|987.5|987|987.7|987.2|987.3|986.8|209
1704906900000|2024-01-10 17:15:00|987.4|986.9|987.5|987|987.5|987|987.1|986.6|260
1704907200000|2024-01-10 17:20:00|987.4|986.9|987|986.5|987.4|986.9|986.8|986.3|288
1704907500000|2024-01-10 17:25:00|986.9|986.4|986.9|986.4|987.1|986.6|986.6|986.1|441
1704907800000|2024-01-10 17:30:00|987|986.5|986.9|986.4|987.2|986.7|986.9|986.4|318
1704908100000|2024-01-10 17:35:00|987|986.5|987.6|987.1|987.7|987.2|987|986.5|413
1704908400000|2024-01-10 17:40:00|987.7|987.2|987.8|987.3|987.8|987.3|987.2|986.7|492
1704908700000|2024-01-10 17:45:00|987.7|987.2|988.1|987.6|988.1|987.6|987.6|987.1|250
1704909000000|2024-01-10 17:50:00|988|987.5|987.7|987.2|988.1|987.6|987.6|987.1|299
1704909300000|2024-01-10 17:55:00|987.8|987.3|987.8|987.3|987.9|987.4|987.7|987.2|265
1704909600000|2024-01-10 18:00:00|987.9|987.4|988.5|988|988.6|988.1|987.5|987|834
1704909900000|2024-01-10 18:05:00|988.4|987.9|987.6|987.1|988.6|988.1|987.6|987.1|663
1704910200000|2024-01-10 18:10:00|987.7|987.2|987.5|987|987.7|987.2|987.2|986.7|425
1704910500000|2024-01-10 18:15:00|987.6|987.1|987.7|987.2|988.2|987.7|987.5|987|299
1704910800000|2024-01-10 18:20:00|987.8|987.3|988.1|987.6|988.1|987.6|987.5|987|238
1704911100000|2024-01-10 18:25:00|987.9|987.4|988.1|987.6|988.1|987.6|987.8|987.3|172
1704911400000|2024-01-10 18:30:00|988.2|987.7|988.5|988|988.5|988|988|987.5|182
1704911700000|2024-01-10 18:35:00|988.4|987.9|988.2|987.7|988.4|987.9|988.1|987.6|155
1704912000000|2024-01-10 18:40:00|988.3|987.8|988.4|987.9|988.6|988.1|988.1|987.6|226
1704912300000|2024-01-10 18:45:00|988.3|987.8|988.5|988|988.8|988.3|988.1|987.6|296
1704912600000|2024-01-10 18:50:00|988.4|987.9|988.6|988.1|988.6|988.1|988.3|987.8|154
1704912900000|2024-01-10 18:55:00|988.5|988|988.8|988.3|988.9|988.4|988.5|988|303
1704913200000|2024-01-10 19:00:00|988.7|988.2|989|988.5|989.1|988.6|988.7|988.2|264
1704913500000|2024-01-10 19:05:00|988.9|988.4|988.7|988.2|989|988.5|988.4|987.9|401
1704913800000|2024-01-10 19:10:00|988.8|988.3|989|988.5|989.4|988.9|988.6|988.1|507
1704914100000|2024-01-10 19:15:00|989.1|988.6|989.3|988.8|989.3|988.8|988.8|988.3|309
1704914400000|2024-01-10 19:20:00|989.1|988.6|989|988.5|989.1|988.6|988.8|988.3|376
1704914700000|2024-01-10 19:25:00|989.1|988.6|989|988.5|989.3|988.8|989|988.5|261
1704915000000|2024-01-10 19:30:00|989.1|988.6|988.9|988.4|989.2|988.7|988.9|988.4|305
1704915300000|2024-01-10 19:35:00|989|988.5|988.8|988.3|989.1|988.6|988.7|988.2|479
1704915600000|2024-01-10 19:40:00|988.9|988.4|988.9|988.4|989|988.5|988.5|988|466
1704915900000|2024-01-10 19:45:00|989|988.5|989.2|988.7|989.3|988.8|988.8|988.3|239
1704916200000|2024-01-10 19:50:00|989.3|988.8|989.4|988.9|989.6|989.1|989.2|988.7|271
1704916500000|2024-01-10 19:55:00|989.5|989|989.6|989.1|989.8|989.3|989.5|989|227
1704916800000|2024-01-10 20:00:00|989.7|989.2|989.8|989.3|989.9|989.4|989.3|988.8|352
1704917100000|2024-01-10 20:05:00|989.7|989.2|989.9|989.4|989.9|989.4|989.5|989|171
1704917400000|2024-01-10 20:10:00|989.8|989.3|989.3|988.8|989.9|989.4|988.9|988.4|1407
1704917700000|2024-01-10 20:15:00|989.2|988.7|989.4|988.9|989.9|989.4|988.7|988.2|1613
1704918000000|2024-01-10 20:20:00|989.5|989|988.5|988|989.5|989|988.4|987.9|730
1704918300000|2024-01-10 20:25:00|988.6|988.1|988.6|988.1|988.9|988.4|988.3|987.8|691
1704918600000|2024-01-10 20:30:00|988.7|988.2|988.6|988.1|988.8|988.3|988.4|987.9|263
1704918900000|2024-01-10 20:35:00|988.5|988|988.8|988.3|988.9|988.4|988.3|987.8|424
1704919200000|2024-01-10 20:40:00|988.7|988.2|988.6|988.1|988.8|988.3|988.3|987.8|382
1704919500000|2024-01-10 20:45:00|988.5|988|988.4|987.9|989.1|988.6|988.3|987.8|846
1704919800000|2024-01-10 20:50:00|988.3|987.8|988.7|988.2|988.7|988.2|988|987.5|821
1704920100000|2024-01-10 20:55:00|988.6|988.1|989.3|988.8|989.5|989|988.4|987.9|6329
1704920400000|2024-01-10 21:00:00|990|988|989.7|987.7|990.3|988.3|989.4|987.4|603
1704920700000|2024-01-10 21:05:00|989.6|987.6|989.7|987.7|989.7|987.7|989.5|987.5|38
1704921000000|2024-01-10 21:10:00|989.8|987.8|990|988|990|988|989.7|987.7|69
1704921300000|2024-01-10 21:15:00|990.2|988.2|990.2|988.2|990.3|988.3|990.1|988.1|78
1704921600000|2024-01-10 21:20:00|990.1|988.1|990.3|988.3|990.4|988.4|990.1|988.1|32
1704921900000|2024-01-10 21:25:00|990.2|988.2|990.3|988.3|990.3|988.3|990.2|988.2|5
1704922200000|2024-01-10 21:30:00|990.2|988.2|990.2|988.2|990.2|988.2|990.2|988.2|4
1704922500000|2024-01-10 21:35:00|||||||||2
1704922800000|2024-01-10 21:40:00|990.3|988.3|990.2|988.2|990.3|988.3|990.2|988.2|9
1704923100000|2024-01-10 21:45:00|990.3|988.3|990.4|988.4|990.5|988.5|990.3|988.3|27
1704923400000|2024-01-10 21:50:00|990.5|988.5|990.3|988.3|990.5|988.5|990.3|988.3|9
1704923700000|2024-01-10 21:55:00|990.5|988.5|990.5|988.5|990.5|988.5|990.5|988.5|15
1704924300000|2024-01-10 22:05:00|988.5|986.5|988.5|986.5|988.5|986.5|988.5|986.5|1
1704924600000|2024-01-10 22:10:00|988.6|986.6|988.6|986.6|988.6|986.6|988.6|986.6|1
1704924900000|2024-01-10 22:15:00|988.8|986.8|988.8|986.8|988.8|986.8|988.8|986.8|0
1704925200000|2024-01-10 22:20:00|||||||||1
1704925500000|2024-01-10 22:25:00|||||||||1
1704926100000|2024-01-10 22:35:00|||||||||1
1704926400000|2024-01-10 22:40:00|||||||||1
1704926700000|2024-01-10 22:45:00|||||||||1
1704927000000|2024-01-10 22:50:00|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|1
1704927300000|2024-01-10 22:55:00|988.5|986.5|988.5|986.5|988.5|986.5|988.5|986.5|1
1704927600000|2024-01-10 23:00:00|990.8|988.8|990.4|988.4|990.9|988.9|990.3|988.3|0
1704927900000|2024-01-10 23:05:00|990.3|988.3|990.4|988.4|990.4|988.4|990.3|988.3|0
1704928200000|2024-01-10 23:10:00|990.5|988.5|990.8|988.8|990.9|988.9|990.5|988.5|0
1704928500000|2024-01-10 23:15:00|990.9|988.9|990.9|988.9|991|989|990.9|988.9|0
1704928800000|2024-01-10 23:20:00|991|989|991|989|991.1|989.1|991|989|0
1704929100000|2024-01-10 23:25:00|991.1|989.1|991.2|989.2|991.2|989.2|991.1|989.1|0
1704929400000|2024-01-10 23:30:00|991.1|989.1|991.1|989.1|991.2|989.2|991.1|989.1|0
1704929700000|2024-01-10 23:35:00|991|989|991|989|991|989|991|989|0
1704930000000|2024-01-10 23:40:00|991.1|989.1|991.1|989.1|991.2|989.2|991|989|0
1704930300000|2024-01-10 23:45:00|991.2|989.2|990.9|988.9|991.2|989.2|990.9|988.9|0
1704930600000|2024-01-10 23:50:00|991|989|991|989|991.1|989.1|990.9|988.9|0
1704930900000|2024-01-10 23:55:00|990.9|988.9|990.9|988.9|991.1|989.1|990.9|988.9|0
1704931200000|2024-01-11 00:00:00|991|989|991.1|989.1|991.2|989.2|990.9|988.9|0
1704931500000|2024-01-11 00:05:00|991|989|990.8|988.8|991.1|989.1|990.8|988.8|0
1704931800000|2024-01-11 00:10:00|990.9|988.9|991|989|991|989|990.8|988.8|0
1704932100000|2024-01-11 00:15:00|990.9|988.9|991|989|991|989|990.8|988.8|0
1704932400000|2024-01-11 00:20:00|990.9|988.9|990.9|988.9|991|989|990.9|988.9|0
1704932700000|2024-01-11 00:25:00|991|989|990.9|988.9|991|989|990.9|988.9|0
1704933000000|2024-01-11 00:30:00|991|989|991.2|989.2|991.2|989.2|990.9|988.9|0
1704933300000|2024-01-11 00:35:00|991.1|989.1|991.3|989.3|991.3|989.3|991.1|989.1|0
1704933600000|2024-01-11 00:40:00|991.4|989.4|991.6|989.6|991.6|989.6|991.4|989.4|0
1704933900000|2024-01-11 00:45:00|991.7|989.7|991.8|989.8|992|990|991.7|989.7|0
1704934200000|2024-01-11 00:50:00|991.7|989.7|991.7|989.7|991.7|989.7|991.6|989.6|0
1704934500000|2024-01-11 00:55:00|991.6|989.6|991.6|989.6|991.7|989.7|991.6|989.6|0
1704934800000|2024-01-11 01:00:00|991.9|989.9|992.8|990.8|993.4|991.4|991.9|989.9|117
1704935100000|2024-01-11 01:05:00|992.9|990.9|993.1|991.1|993.2|991.2|992.9|990.9|54
1704935400000|2024-01-11 01:10:00|993|991|994.1|992.1|994.3|992.3|992.9|990.9|119
1704935700000|2024-01-11 01:15:00|994.2|992.2|993.9|991.9|994.8|992.8|993.4|991.4|137
1704936000000|2024-01-11 01:20:00|994|992|992.3|990.3|994.3|992.3|992.2|990.2|58
1704936300000|2024-01-11 01:25:00|992.2|990.2|991.8|989.8|992.4|990.4|991.8|989.8|35
1704936600000|2024-01-11 01:30:00|991.7|989.7|992.4|990.4|992.5|990.5|991.3|989.3|48
1704936900000|2024-01-11 01:35:00|994.1|992.1|992.5|990.5|994.2|992.2|992.3|990.3|18
1704937200000|2024-01-11 01:40:00|992.7|990.7|993.2|991.2|993.2|991.2|992.7|990.7|63
1704937500000|2024-01-11 01:45:00|993.3|991.3|993.5|991.5|994.2|992.2|993.1|991.1|31
1704937800000|2024-01-11 01:50:00|993.7|991.7|994.1|992.1|994.4|992.4|993.7|991.7|16
1704938100000|2024-01-11 01:55:00|994.2|992.2|993.7|991.7|994.2|992.2|993.5|991.5|15
1704938400000|2024-01-11 02:00:00|993.4|991.4|993.7|991.7|993.7|991.7|993.4|991.4|4
1704938700000|2024-01-11 02:05:00|993.9|991.9|994.8|992.8|995|993|993.9|991.9|10
1704939000000|2024-01-11 02:10:00|995|993|995.9|993.9|996.1|994.1|994.8|992.8|33
1704939300000|2024-01-11 02:15:00|996.3|994.3|998|996|998.6|996.6|996.3|994.3|85
1704939600000|2024-01-11 02:20:00|997.9|995.9|998.3|996.3|998.5|996.5|997.6|995.6|52
1704939900000|2024-01-11 02:25:00|998.2|996.2|997.8|995.8|998.2|996.2|997.6|995.6|71
1704940200000|2024-01-11 02:30:00|998.1|996.1|997.3|995.3|998.5|996.5|997.1|995.1|20
1704940500000|2024-01-11 02:35:00|997|995|997|995|997.1|995.1|996.9|994.9|6
1704940800000|2024-01-11 02:40:00|996.8|994.8|996.1|994.1|996.8|994.8|996.1|994.1|20
1704941100000|2024-01-11 02:45:00|996.6|994.6|996.7|994.7|996.7|994.7|996.4|994.4|10
1704941400000|2024-01-11 02:50:00|996.5|994.5|996.1|994.1|996.5|994.5|996|994|21
1704941700000|2024-01-11 02:55:00|995.9|993.9|995.9|993.9|996|994|995.8|993.8|8
1704942000000|2024-01-11 03:00:00|996.3|994.3|996.5|994.5|996.5|994.5|996.2|994.2|5
1704942300000|2024-01-11 03:05:00|996.6|994.6|996.3|994.3|996.6|994.6|996.2|994.2|35
1704942600000|2024-01-11 03:10:00|996.4|994.4|996.7|994.7|997|995|996.4|994.4|21
1704942900000|2024-01-11 03:15:00|996.9|994.9|996.8|994.8|997|995|996.6|994.6|17
1704943200000|2024-01-11 03:20:00|997|995|996.9|994.9|997|995|996.8|994.8|7
1704943500000|2024-01-11 03:25:00|997|995|997.2|995.2|997.2|995.2|997|995|13
1704943800000|2024-01-11 03:30:00|997.1|995.1|997.9|995.9|998|996|997.1|995.1|63
1704944100000|2024-01-11 03:35:00|997.8|995.8|998.1|996.1|998.1|996.1|997.7|995.7|77
1704944400000|2024-01-11 03:40:00|997.9|995.9|997.5|995.5|997.9|995.9|997.5|995.5|3
1704944700000|2024-01-11 03:45:00|997.6|995.6|997.8|995.8|997.9|995.9|997.4|995.4|52
1704945000000|2024-01-11 03:50:00|997.7|995.7|998.4|996.4|998.4|996.4|997.7|995.7|31
1704945300000|2024-01-11 03:55:00|998.6|996.6|998.6|996.6|998.8|996.8|998.5|996.5|36
1704945600000|2024-01-11 04:00:00|998.5|996.5|998.4|996.4|998.8|996.8|998.4|996.4|22
1704945900000|2024-01-11 04:05:00|998.5|996.5|998.5|996.5|998.6|996.6|998.4|996.4|12
1704946200000|2024-01-11 04:10:00|998.4|996.4|998.4|996.4|998.4|996.4|998.4|996.4|4
1704946500000|2024-01-11 04:15:00|998.3|996.3|998.1|996.1|998.3|996.3|997.9|995.9|5
1704946800000|2024-01-11 04:20:00|998.3|996.3|998.4|996.4|998.4|996.4|998.3|996.3|10
1704947100000|2024-01-11 04:25:00|998.3|996.3|998|996|998.4|996.4|998|996|14
1704947400000|2024-01-11 04:30:00|997.9|995.9|997.9|995.9|998|996|997.9|995.9|9
1704947700000|2024-01-11 04:35:00|997.6|995.6|997.6|995.6|997.6|995.6|997.6|995.6|7
1704948000000|2024-01-11 04:40:00|997.5|995.5|997.7|995.7|997.7|995.7|997.5|995.5|8
1704948300000|2024-01-11 04:45:00|997.8|995.8|997.7|995.7|997.8|995.8|997.7|995.7|4
1704948600000|2024-01-11 04:50:00|997.6|995.6|997.8|995.8|997.8|995.8|997.5|995.5|12
1704948900000|2024-01-11 04:55:00|997.9|995.9|997.8|995.8|997.9|995.9|997.6|995.6|8
1704949200000|2024-01-11 05:00:00|997.6|995.6|998.6|996.6|998.6|996.6|997.4|995.4|26
1704949500000|2024-01-11 05:05:00|998.7|996.7|999.6|997.6|999.6|997.6|998.7|996.7|96
1704949800000|2024-01-11 05:10:00|999.3|997.3|999.9|997.9|999.9|997.9|999.3|997.3|86
1704950100000|2024-01-11 05:15:00|1000|998|1000.4|998.4|1000.7|998.7|999.9|997.9|54
1704950400000|2024-01-11 05:20:00|1000.3|998.3|999.8|997.8|1000.5|998.5|999.7|997.7|31
1704950700000|2024-01-11 05:25:00|999.9|997.9|1000.7|998.7|1000.8|998.8|999.9|997.9|20
1704951000000|2024-01-11 05:30:00|1000.6|998.6|1000.5|998.5|1000.7|998.7|1000.3|998.3|15
1704951300000|2024-01-11 05:35:00|1000.4|998.4|1000.4|998.4|1000.7|998.7|1000.3|998.3|19
1704951600000|2024-01-11 05:40:00|1000.6|998.6|1000.6|998.6|1000.9|998.9|1000.6|998.6|36
1704951900000|2024-01-11 05:45:00|1000.8|998.8|1000.7|998.7|1001|999|1000.7|998.7|15
1704952200000|2024-01-11 05:50:00|1000.6|998.6|1000.2|998.2|1000.6|998.6|999.7|997.7|19
1704952500000|2024-01-11 05:55:00|1000.1|998.1|999.7|997.7|1000.2|998.2|999.7|997.7|13
1704952800000|2024-01-11 06:00:00|999.6|997.6|998.9|996.9|999.6|997.6|998.9|996.9|32
1704953100000|2024-01-11 06:05:00|999|997|998.8|996.8|999.1|997.1|998.6|996.6|17
1704953400000|2024-01-11 06:10:00|998.9|996.9|998.8|996.8|999|997|998.5|996.5|34
1704953700000|2024-01-11 06:15:00|999.3|997.3|999.2|997.2|999.5|997.5|999.1|997.1|22
1704954000000|2024-01-11 06:20:00|999.3|997.3|999.3|997.3|999.4|997.4|999.1|997.1|40
1704954300000|2024-01-11 06:25:00|999.6|997.6|999.4|997.4|999.7|997.7|999|997|77
1704954600000|2024-01-11 06:30:00|999.2|997.2|998.9|996.9|999.3|997.3|998.8|996.8|117
1704954900000|2024-01-11 06:35:00|999|997|999|997|999.3|997.3|998.7|996.7|43
1704955200000|2024-01-11 06:40:00|998.9|996.9|998.9|996.9|999.3|997.3|998.6|996.6|55
1704955500000|2024-01-11 06:45:00|999|997|999.1|997.1|999.2|997.2|998.9|996.9|15
1704955800000|2024-01-11 06:50:00|999.2|997.2|999.4|997.4|999.7|997.7|999.2|997.2|59
1704956100000|2024-01-11 06:55:00|999.5|997.5|999.9|997.9|1000|998|999.4|997.4|36
1704956400000|2024-01-11 07:00:00|999.7|997.7|999.6|997.6|999.9|997.9|999.5|997.5|48
1704956700000|2024-01-11 07:05:00|999.5|997.5|999.6|997.6|999.6|997.6|999.3|997.3|37
1704957000000|2024-01-11 07:10:00|999.7|997.7|999.5|997.5|999.8|997.8|999.4|997.4|102
1704957300000|2024-01-11 07:15:00|999.4|997.4|999.5|997.5|999.9|997.9|999.2|997.2|107
1704957600000|2024-01-11 07:20:00|999.4|997.4|999.2|997.2|999.5|997.5|999.2|997.2|93
1704957900000|2024-01-11 07:25:00|999.3|997.3|999.4|997.4|999.8|997.8|999.3|997.3|130
1704958200000|2024-01-11 07:30:00|999.3|997.3|998.5|996.5|999.3|997.3|998.4|996.4|97
1704958500000|2024-01-11 07:35:00|998.6|996.6|998.7|996.7|998.8|996.8|998.4|996.4|83
1704958800000|2024-01-11 07:40:00|998.6|996.6|998.6|996.6|998.9|996.9|998.6|996.6|63
1704959100000|2024-01-11 07:45:00|998.5|996.5|998.3|996.3|998.5|996.5|998.3|996.3|110
1704959400000|2024-01-11 07:50:00|998.2|996.2|998.3|996.3|998.4|996.4|998.2|996.2|106
1704959700000|2024-01-11 07:55:00|998.2|996.2|998.1|996.1|998.2|996.2|997.8|995.8|126
1704960000000|2024-01-11 08:00:00|997.8|995.8|997.7|995.7|998.1|996.1|997.4|995.4|343
1704960300000|2024-01-11 08:05:00|997.6|995.6|997.9|995.9|998|996|997.3|995.3|322
1704960600000|2024-01-11 08:10:00|997.8|995.8|998|996|998.2|996.2|997.8|995.8|208
1704960900000|2024-01-11 08:15:00|997.9|995.9|998.1|996.1|998.3|996.3|997.9|995.9|127
1704961200000|2024-01-11 08:20:00|998.3|996.3|998.5|996.5|998.5|996.5|997.9|995.9|82
1704961500000|2024-01-11 08:25:00|998.4|996.4|998.6|996.6|998.9|996.9|998.4|996.4|220
1704961800000|2024-01-11 08:30:00|998.5|996.5|998.6|996.6|998.7|996.7|998.4|996.4|190
1704962100000|2024-01-11 08:35:00|998.7|996.7|998.6|996.6|999|997|998.6|996.6|176
1704962400000|2024-01-11 08:40:00|998.5|996.5|998.1|996.1|998.5|996.5|998|996|170
1704962700000|2024-01-11 08:45:00|998.2|996.2|998.3|996.3|998.5|996.5|998|996|117
1704963000000|2024-01-11 08:50:00|998.4|996.4|998.4|996.4|998.7|996.7|998.3|996.3|152
1704963300000|2024-01-11 08:55:00|998.3|996.3|998.7|996.7|998.8|996.8|998.3|996.3|88
1704963600000|2024-01-11 09:00:00|998.6|996.6|997.9|995.9|998.6|996.6|997.9|995.9|99
1704963900000|2024-01-11 09:05:00|997.8|995.8|997.5|995.5|997.8|995.8|997.4|995.4|75
1704964200000|2024-01-11 09:10:00|997.4|995.4|997.7|995.7|997.9|995.9|997.1|995.1|109
1704964500000|2024-01-11 09:15:00|997.6|995.6|996.8|994.8|997.6|995.6|996.8|994.8|159
1704964800000|2024-01-11 09:20:00|996.6|994.6|996.9|994.9|997.2|995.2|996.6|994.6|195
1704965100000|2024-01-11 09:25:00|997|995|997.8|995.8|998|996|996.8|994.8|648
1704965400000|2024-01-11 09:30:00|997.7|995.7|996.7|994.7|997.7|995.7|996.3|994.3|164
1704965700000|2024-01-11 09:35:00|996.6|994.6|996.3|994.3|996.6|994.6|996.1|994.1|173
1704966000000|2024-01-11 09:40:00|996.2|994.2|995.9|993.9|996.2|994.2|995.8|993.8|178
1704966300000|2024-01-11 09:45:00|996|994|996.2|994.2|996.2|994.2|996|994|162
1704966600000|2024-01-11 09:50:00|996.3|994.3|996.2|994.2|996.3|994.3|996|994|135
1704966900000|2024-01-11 09:55:00|996.3|994.3|996.1|994.1|996.3|994.3|996|994|138
1704967200000|2024-01-11 10:00:00|996|994|995.9|993.9|996.2|994.2|995.9|993.9|182
1704967500000|2024-01-11 10:05:00|995.8|993.8|995.7|993.7|995.9|993.9|995.5|993.5|205
1704967800000|2024-01-11 10:10:00|995.6|993.6|995.8|993.8|995.8|993.8|995.6|993.6|91
1704968100000|2024-01-11 10:15:00|995.9|993.9|995.9|993.9|996.1|994.1|995.7|993.7|77
1704968400000|2024-01-11 10:20:00|995.8|993.8|995.9|993.9|996.1|994.1|995.7|993.7|87
1704968700000|2024-01-11 10:25:00|996|994|996.1|994.1|996.2|994.2|995.9|993.9|65
1704969000000|2024-01-11 10:30:00|996.2|994.2|995.9|993.9|996.2|994.2|995.8|993.8|77
1704969300000|2024-01-11 10:35:00|996|994|996|994|996.1|994.1|995.9|993.9|144
1704969600000|2024-01-11 10:40:00|995.9|993.9|995.7|993.7|995.9|993.9|995.5|993.5|105
1704969900000|2024-01-11 10:45:00|995.8|993.8|995.8|993.8|996|994|995.7|993.7|37
1704970200000|2024-01-11 10:50:00|995.7|993.7|995.6|993.6|995.7|993.7|995.6|993.6|52
1704970500000|2024-01-11 10:55:00|995.5|993.5|996.2|994.2|996.2|994.2|995.5|993.5|60
1704970800000|2024-01-11 11:00:00|996.3|994.3|996.6|994.6|996.6|994.6|996.2|994.2|34
1704971100000|2024-01-11 11:05:00|996.5|994.5|996.8|994.8|996.8|994.8|996.5|994.5|31
1704971400000|2024-01-11 11:10:00|996.7|994.7|997|995|997|995|996.7|994.7|22
1704971700000|2024-01-11 11:15:00|996.9|994.9|997.1|995.1|997.5|995.5|996.9|994.9|110
1704972000000|2024-01-11 11:20:00|997.2|995.2|997|995|997.2|995.2|997|995|14
1704972300000|2024-01-11 11:25:00|997.1|995.1|996.8|994.8|997.1|995.1|996.7|994.7|42
1704972600000|2024-01-11 11:30:00|996.9|994.9|996.7|994.7|996.9|994.9|996.6|994.6|44
1704972900000|2024-01-11 11:35:00|996.6|994.6|996.7|994.7|996.7|994.7|996.6|994.6|28
1704973200000|2024-01-11 11:40:00|996.6|994.6|996.5|994.5|996.7|994.7|996.5|994.5|49
1704973500000|2024-01-11 11:45:00|996.4|994.4|996.2|994.2|996.5|994.5|996.1|994.1|69
1704973800000|2024-01-11 11:50:00|996.3|994.3|996.8|994.8|996.8|994.8|996.3|994.3|197
1704974100000|2024-01-11 11:55:00|997|995|996.7|994.7|997|995|996.7|994.7|54
1704974400000|2024-01-11 12:00:00|996.8|994.8|996.4|994.4|997.2|995.2|996.4|994.4|68
1704974700000|2024-01-11 12:05:00|996.2|994.2|996.7|994.7|996.7|994.7|996.2|994.2|10
1704975000000|2024-01-11 12:10:00|996.5|994.5|996.8|994.8|996.8|994.8|996.4|994.4|29
1704975300000|2024-01-11 12:15:00|996.7|994.7|996.6|994.6|996.7|994.7|996.4|994.4|40
1704975600000|2024-01-11 12:20:00|996.7|994.7|996.7|994.7|996.9|994.9|996.6|994.6|37
1704975900000|2024-01-11 12:25:00|997|995|997|995|997.2|995.2|997|995|9
1704976200000|2024-01-11 12:30:00|997.2|995.2|997.1|995.1|997.5|995.5|997|995|50
1704976500000|2024-01-11 12:35:00|997.2|995.2|997.3|995.3|997.6|995.6|997.1|995.1|134
1704976800000|2024-01-11 12:40:00|997.2|995.2|997.4|995.4|997.5|995.5|997.2|995.2|72
1704977100000|2024-01-11 12:45:00|997.3|995.3|997.3|995.3|997.7|995.7|997.3|995.3|59
1704977400000|2024-01-11 12:50:00|997.2|995.2|997.1|995.1|997.3|995.3|997.1|995.1|76
1704977700000|2024-01-11 12:55:00|997.2|995.2|996.8|994.8|997.2|995.2|996.7|994.7|291
1704978000000|2024-01-11 13:00:00|996.7|994.7|997.2|995.2|997.2|995.2|996.7|994.7|170
1704978300000|2024-01-11 13:05:00|997.5|995.5|997.6|995.6|997.6|995.6|997.4|995.4|82
1704978600000|2024-01-11 13:10:00|997.5|995.5|997.4|995.4|997.6|995.6|997.3|995.3|189
1704978900000|2024-01-11 13:15:00|997.2|995.2|997|995|997.4|995.4|997|995|164
1704979200000|2024-01-11 13:20:00|997.1|995.1|998.1|996.1|998.1|996.1|997.1|995.1|194
1704979500000|2024-01-11 13:25:00|998.2|996.2|998.1|996.1|998.2|996.2|997.9|995.9|248
1704979800000|2024-01-11 13:30:00|998.4|996.4|994.9|992.9|1002.6|1000.6|991.6|989.6|1408
1704980100000|2024-01-11 13:35:00|995|993|994.1|992.1|996.7|994.7|994.1|992.1|845
1704980400000|2024-01-11 13:40:00|994.3|992.3|993.8|991.8|994.8|992.8|993.3|991.3|294
1704980700000|2024-01-11 13:45:00|993.6|991.6|993.6|991.6|995.3|993.3|993.3|991.3|773
1704981000000|2024-01-11 13:50:00|993.7|991.7|992|990|993.9|991.9|991.9|989.9|530
1704981300000|2024-01-11 13:55:00|991.9|989.9|991.2|989.2|992.5|990.5|991.2|989.2|377
1704981600000|2024-01-11 14:00:00|991.3|989.3|991.4|989.4|991.7|989.7|990.8|988.8|480
1704981900000|2024-01-11 14:05:00|991.5|989.5|992.7|990.7|992.7|990.7|991.2|989.2|471
1704982200000|2024-01-11 14:10:00|992.8|990.8|993.6|991.6|993.8|991.8|992.5|990.5|311
1704982500000|2024-01-11 14:15:00|993.7|991.7|994.8|992.8|995|993|993.7|991.7|358
1704982800000|2024-01-11 14:20:00|994.7|992.7|994.7|992.7|994.7|992.7|993.7|991.7|166
1704983100000|2024-01-11 14:25:00|994.6|992.6|994.9|992.9|995.1|993.1|994.6|992.6|408
1704983400000|2024-01-11 14:30:00|994.2|993.7|995.1|994.6|995.3|994.8|993.3|992.8|2702
1704983700000|2024-01-11 14:35:00|995.2|994.7|995.6|995.1|996.1|995.6|994.8|994.3|1779
1704984000000|2024-01-11 14:40:00|995.5|995|994.6|994.1|996.1|995.6|994.1|993.6|1450
1704984300000|2024-01-11 14:45:00|994.7|994.2|992.8|992.3|994.7|994.2|992.4|991.9|1040
1704984600000|2024-01-11 14:50:00|992.9|992.4|992.6|992.1|993.1|992.6|992|991.5|755
1704984900000|2024-01-11 14:55:00|992.5|992|992.9|992.4|993.3|992.8|992.5|992|1009
1704985200000|2024-01-11 15:00:00|992.8|992.3|989.6|989.1|992.8|992.3|989.6|989.1|1461
1704985500000|2024-01-11 15:05:00|989.7|989.2|988.2|987.7|989.7|989.2|988.1|987.6|2021
1704985800000|2024-01-11 15:10:00|988.3|987.8|987.7|987.2|988.7|988.2|987.6|987.1|1695
1704986100000|2024-01-11 15:15:00|987.8|987.3|989.6|989.1|989.6|989.1|987.6|987.1|750
1704986400000|2024-01-11 15:20:00|989.7|989.2|989.4|988.9|990.2|989.7|989.1|988.6|1186
1704986700000|2024-01-11 15:25:00|989.3|988.8|989.8|989.3|990|989.5|989.1|988.6|1103
1704987000000|2024-01-11 15:30:00|989.9|989.4|989.6|989.1|991.3|990.8|989.6|989.1|876
1704987300000|2024-01-11 15:35:00|989.7|989.2|991|990.5|991.1|990.6|989.7|989.2|671
1704987600000|2024-01-11 15:40:00|990.9|990.4|990.9|990.4|991.3|990.8|990.1|989.6|543
1704987900000|2024-01-11 15:45:00|990.7|990.2|990|989.5|990.9|990.4|989.6|989.1|1020
1704988200000|2024-01-11 15:50:00|990.1|989.6|988.8|988.3|990.1|989.6|988.8|988.3|762
1704988500000|2024-01-11 15:55:00|988.7|988.2|988.8|988.3|989.4|988.9|988.7|988.2|916
1704988800000|2024-01-11 16:00:00|988.9|988.4|988.5|988|989.2|988.7|988.3|987.8|2004
1704989100000|2024-01-11 16:05:00|988.6|988.1|988.1|987.6|989|988.5|988|987.5|997
1704989400000|2024-01-11 16:10:00|988.2|987.7|987.1|986.6|988.5|988|987|986.5|1048
1704989700000|2024-01-11 16:15:00|987|986.5|987.4|986.9|987.5|987|986.7|986.2|1022
1704990000000|2024-01-11 16:20:00|987.3|986.8|987.2|986.7|987.5|987|987|986.5|814
1704990300000|2024-01-11 16:25:00|987.1|986.6|987.4|986.9|987.6|987.1|987|986.5|1147
1704990600000|2024-01-11 16:30:00|987.5|987|986.9|986.4|987.5|987|986.7|986.2|693
1704990900000|2024-01-11 16:35:00|986.8|986.3|986.3|985.8|987.2|986.7|986.3|985.8|718
1704991200000|2024-01-11 16:40:00|986.2|985.7|986.8|986.3|987.2|986.7|986.1|985.6|953
1704991500000|2024-01-11 16:45:00|986.7|986.2|988.5|988|988.5|988|986.2|985.7|965
1704991800000|2024-01-11 16:50:00|988.4|987.9|987.6|987.1|988.6|988.1|987.2|986.7|600
1704992100000|2024-01-11 16:55:00|987.5|987|987.7|987.2|988|987.5|987.4|986.9|492
1704992400000|2024-01-11 17:00:00|987.6|987.1|988.6|988.1|988.8|988.3|987.6|987.1|322
1704992700000|2024-01-11 17:05:00|988.7|988.2|988.6|988.1|988.9|988.4|988.2|987.7|366
1704993000000|2024-01-11 17:10:00|988.5|988|988.9|988.4|989.1|988.6|988.5|988|224
1704993300000|2024-01-11 17:15:00|989|988.5|988.5|988|989.1|988.6|988.3|987.8|291
1704993600000|2024-01-11 17:20:00|988.4|987.9|988.6|988.1|988.9|988.4|988|987.5|244
1704993900000|2024-01-11 17:25:00|988.5|988|987.8|987.3|988.7|988.2|987.7|987.2|211
1704994200000|2024-01-11 17:30:00|987.9|987.4|988.3|987.8|988.3|987.8|987.9|987.4|357
1704994500000|2024-01-11 17:35:00|988.2|987.7|988.2|987.7|988.3|987.8|987.8|987.3|187
1704994800000|2024-01-11 17:40:00|988.3|987.8|989.1|988.6|989.3|988.8|988.2|987.7|297
1704995100000|2024-01-11 17:45:00|989.2|988.7|989.3|988.8|989.4|988.9|989|988.5|324
1704995400000|2024-01-11 17:50:00|989.2|988.7|989.2|988.7|989.7|989.2|989.1|988.6|327
1704995700000|2024-01-11 17:55:00|989.1|988.6|988.8|988.3|989.3|988.8|988.7|988.2|220
1704996000000|2024-01-11 18:00:00|988.7|988.2|989.9|989.4|989.9|989.4|988.5|988|753
1704996300000|2024-01-11 18:05:00|989.8|989.3|989.9|989.4|990.4|989.9|989.4|988.9|388
1704996600000|2024-01-11 18:10:00|990|989.5|990.5|990|990.7|990.2|990|989.5|503
1704996900000|2024-01-11 18:15:00|990.6|990.1|990.5|990|990.9|990.4|990.4|989.9|761
1704997200000|2024-01-11 18:20:00|990.4|989.9|990.4|989.9|990.7|990.2|990.2|989.7|411
1704997500000|2024-01-11 18:25:00|990.5|990|990.4|989.9|990.8|990.3|990.2|989.7|328
1704997800000|2024-01-11 18:30:00|990.5|990|990.4|989.9|990.8|990.3|990.2|989.7|290
1704998100000|2024-01-11 18:35:00|990.5|990|990.6|990.1|990.6|990.1|990.3|989.8|360
1704998400000|2024-01-11 18:40:00|990.5|990|990.3|989.8|990.7|990.2|990.3|989.8|171
1704998700000|2024-01-11 18:45:00|990.4|989.9|990.3|989.8|990.5|990|990.2|989.7|120
1704999000000|2024-01-11 18:50:00|990.4|989.9|990.8|990.3|990.9|990.4|990.1|989.6|307
1704999300000|2024-01-11 18:55:00|990.7|990.2|991.8|991.3|991.9|991.4|990.7|990.2|458
1704999600000|2024-01-11 19:00:00|991.9|991.4|992.3|991.8|992.5|992|991.9|991.4|893
1704999900000|2024-01-11 19:05:00|992.2|991.7|991.5|991|992.4|991.9|991.5|991|271
1705000200000|2024-01-11 19:10:00|991.6|991.1|992.3|991.8|992.3|991.8|991.6|991.1|226
1705000500000|2024-01-11 19:15:00|992.4|991.9|991.8|991.3|992.5|992|991.8|991.3|253
1705000800000|2024-01-11 19:20:00|991.9|991.4|991.7|991.2|992.1|991.6|991.5|991|180
1705001100000|2024-01-11 19:25:00|991.8|991.3|992.8|992.3|993|992.5|991.8|991.3|313
1705001400000|2024-01-11 19:30:00|992.9|992.4|992.5|992|992.9|992.4|992.2|991.7|370
1705001700000|2024-01-11 19:35:00|992.6|992.1|992.7|992.2|992.7|992.2|992.3|991.8|189
1705002000000|2024-01-11 19:40:00|992.8|992.3|993|992.5|993.3|992.8|992.8|992.3|211
1705002300000|2024-01-11 19:45:00|992.9|992.4|993.5|993|993.6|993.1|992.9|992.4|202
1705002600000|2024-01-11 19:50:00|993.6|993.1|993.8|993.3|993.8|993.3|993.6|993.1|212
1705002900000|2024-01-11 19:55:00|993.7|993.2|993.9|993.4|994.1|993.6|993.7|993.2|223
1705003200000|2024-01-11 20:00:00|994|993.5|993.2|992.7|994.1|993.6|992.9|992.4|245
1705003500000|2024-01-11 20:05:00|993.3|992.8|993|992.5|993.4|992.9|992.9|992.4|613
1705003800000|2024-01-11 20:10:00|992.9|992.4|993.1|992.6|993.2|992.7|992.3|991.8|369
1705004100000|2024-01-11 20:15:00|993|992.5|992.4|991.9|993|992.5|992.1|991.6|168
1705004400000|2024-01-11 20:20:00|992.5|992|993.1|992.6|993.2|992.7|992.4|991.9|178
1705004700000|2024-01-11 20:25:00|992.9|992.4|992.5|992|993.3|992.8|992.5|992|322
1705005000000|2024-01-11 20:30:00|992.6|992.1|993.3|992.8|993.3|992.8|992.6|992.1|708
1705005300000|2024-01-11 20:35:00|993.2|992.7|993|992.5|993.3|992.8|992.6|992.1|679
1705005600000|2024-01-11 20:40:00|992.9|992.4|993.1|992.6|993.1|992.6|992.8|992.3|849
1705005900000|2024-01-11 20:45:00|993|992.5|993.3|992.8|993.6|993.1|992.6|992.1|805
1705006200000|2024-01-11 20:50:00|993.2|992.7|993.4|992.9|993.5|993|992.8|992.3|1051
1705006500000|2024-01-11 20:55:00|993.5|993|994|993.5|994.1|993.6|993.3|992.8|4679
1705006800000|2024-01-11 21:00:00|994.7|992.7|994.1|992.1|994.7|992.7|994.1|992.1|536
1705007100000|2024-01-11 21:05:00|994|992|993.9|991.9|994|992|993.8|991.8|251
1705007400000|2024-01-11 21:10:00|993.8|991.8|993.7|991.7|993.9|991.9|993.7|991.7|128
1705007700000|2024-01-11 21:15:00|993.8|991.8|994.7|992.7|994.7|992.7|993.8|991.8|147
1705008000000|2024-01-11 21:20:00|994.6|992.6|994.6|992.6|994.7|992.7|994.6|992.6|24
1705008300000|2024-01-11 21:25:00|994.5|992.5|994.5|992.5|994.5|992.5|994.5|992.5|8
1705008600000|2024-01-11 21:30:00|994.4|992.4|994.2|992.2|994.4|992.4|994.2|992.2|15
1705008900000|2024-01-11 21:35:00|994.3|992.3|994.3|992.3|994.4|992.4|994.3|992.3|13
1705009200000|2024-01-11 21:40:00|994.2|992.2|994.1|992.1|994.3|992.3|994.1|992.1|21
1705009500000|2024-01-11 21:45:00|994|992|994|992|994.1|992.1|994|992|7
1705009800000|2024-01-11 21:50:00|994.1|992.1|994|992|994.1|992.1|994|992|10
1705010100000|2024-01-11 21:55:00|993.9|991.9|993.8|991.8|994|992|993.7|991.7|30
1705010400000|2024-01-11 22:00:00|992.3|990.3|992.6|990.6|992.6|990.6|992.3|990.3|3
1705010700000|2024-01-11 22:05:00|||||||||4
1705011000000|2024-01-11 22:10:00|||||||||2
1705011300000|2024-01-11 22:15:00|992.7|990.7|989.7|987.7|992.7|990.7|989.6|987.6|2
1705011600000|2024-01-11 22:20:00|989.8|987.8|989.8|987.8|989.8|987.8|989.8|987.8|2
1705011900000|2024-01-11 22:25:00|991.1|989.1|992.8|990.8|992.8|990.8|991.1|989.1|2
1705012200000|2024-01-11 22:30:00|992.6|990.6|992.7|990.7|992.7|990.7|992.6|990.6|2
1705012500000|2024-01-11 22:35:00|992.2|990.2|992.4|990.4|992.4|990.4|992.2|990.2|2
1705012800000|2024-01-11 22:40:00|992.5|990.5|992.5|990.5|992.5|990.5|992.5|990.5|2
1705013100000|2024-01-11 22:45:00|992.6|990.6|993.6|991.6|993.6|991.6|992.5|990.5|3
1705013400000|2024-01-11 22:50:00|992.5|990.5|992.6|990.6|992.6|990.6|991.5|989.5|10
1705013700000|2024-01-11 22:55:00|992.5|990.5|992.6|990.6|992.6|990.6|992.5|990.5|3
1705014000000|2024-01-11 23:00:00|993.8|991.8|993.4|991.4|993.8|991.8|993.3|991.3|0
1705014300000|2024-01-11 23:05:00|993.5|991.5|993.7|991.7|993.7|991.7|993.4|991.4|0
1705014600000|2024-01-11 23:10:00|993.6|991.6|993.7|991.7|993.8|991.8|993.6|991.6|0
1705014900000|2024-01-11 23:15:00|993.6|991.6|993.8|991.8|993.9|991.9|993.6|991.6|0
1705015200000|2024-01-11 23:20:00|993.7|991.7|993.8|991.8|993.9|991.9|993.7|991.7|0
1705015500000|2024-01-11 23:25:00|993.9|991.9|994.1|992.1|994.2|992.2|993.9|991.9|0
1705015800000|2024-01-11 23:30:00|994.2|992.2|993.9|991.9|994.2|992.2|993.9|991.9|0
1705016100000|2024-01-11 23:35:00|993.8|991.8|993.3|991.3|993.8|991.8|993.3|991.3|0
1705016400000|2024-01-11 23:40:00|993.4|991.4|993.3|991.3|993.5|991.5|993.3|991.3|0
1705016700000|2024-01-11 23:45:00|993.4|991.4|993.5|991.5|993.6|991.6|993.3|991.3|0
1705017000000|2024-01-11 23:50:00|993.6|991.6|993.7|991.7|993.7|991.7|993.5|991.5|0
1705017300000|2024-01-11 23:55:00|993.6|991.6|993.7|991.7|993.9|991.9|993.6|991.6|0
1705017600000|2024-01-12 00:00:00|993.8|991.8|994.1|992.1|994.1|992.1|993.8|991.8|0
1705017900000|2024-01-12 00:05:00|994|992|993.9|991.9|994|992|993.7|991.7|0
1705018200000|2024-01-12 00:10:00|993.8|991.8|993.7|991.7|993.9|991.9|993.7|991.7|0
1705018500000|2024-01-12 00:15:00|993.8|991.8|994|992|994|992|993.7|991.7|0
1705018800000|2024-01-12 00:20:00|993.9|991.9|994.2|992.2|994.2|992.2|993.9|991.9|0
1705019100000|2024-01-12 00:25:00|994.1|992.1|993.7|991.7|994.1|992.1|993.7|991.7|0
1705019400000|2024-01-12 00:30:00|993.8|991.8|993.4|991.4|993.8|991.8|993.4|991.4|0
1705019700000|2024-01-12 00:35:00|993.5|991.5|993.5|991.5|993.7|991.7|993.4|991.4|0
1705020000000|2024-01-12 00:40:00|993.4|991.4|993.3|991.3|993.4|991.4|993.2|991.2|0
1705020300000|2024-01-12 00:45:00|993.4|991.4|993.4|991.4|993.5|991.5|993.2|991.2|0
1705020600000|2024-01-12 00:50:00|993.3|991.3|992.9|990.9|993.3|991.3|992.8|990.8|0
1705020900000|2024-01-12 00:55:00|992.8|990.8|992.7|990.7|992.9|990.9|992.5|990.5|0
1705021200000|2024-01-12 01:00:00|992|990|993.8|991.8|994.1|992.1|992|990|159
1705021500000|2024-01-12 01:05:00|993.7|991.7|994.1|992.1|994.2|992.2|993.6|991.6|80
1705021800000|2024-01-12 01:10:00|994.2|992.2|994|992|994.3|992.3|993.6|991.6|149
1705022100000|2024-01-12 01:15:00|993.9|991.9|993.5|991.5|993.9|991.9|993.2|991.2|83
1705022400000|2024-01-12 01:20:00|993.6|991.6|993|991|993.6|991.6|993|991|31
1705022700000|2024-01-12 01:25:00|993.3|991.3|993.1|991.1|993.4|991.4|993|991|43
1705023000000|2024-01-12 01:30:00|993.2|991.2|994.3|992.3|994.5|992.5|992.5|990.5|196
1705023300000|2024-01-12 01:35:00|994.2|992.2|995|993|995.5|993.5|994.2|992.2|22
1705023600000|2024-01-12 01:40:00|995.2|993.2|996.7|994.7|996.8|994.8|995.2|993.2|211
1705023900000|2024-01-12 01:45:00|996.6|994.6|997.2|995.2|997.4|995.4|995.9|993.9|156
1705024200000|2024-01-12 01:50:00|997.6|995.6|997.9|995.9|998|996|997.2|995.2|161
1705024500000|2024-01-12 01:55:00|997.7|995.7|998|996|998.1|996.1|997.4|995.4|40
1705024800000|2024-01-12 02:00:00|997.8|995.8|998.5|996.5|998.6|996.6|997.8|995.8|68
1705025100000|2024-01-12 02:05:00|998.7|996.7|998.7|996.7|998.8|996.8|998.1|996.1|47
1705025400000|2024-01-12 02:10:00|998.6|996.6|999.7|997.7|999.7|997.7|998.4|996.4|163
1705025700000|2024-01-12 02:15:00|999.9|997.9|999.1|997.1|1000.3|998.3|999.1|997.1|537
1705026000000|2024-01-12 02:20:00|999|997|999.3|997.3|999.3|997.3|998.8|996.8|193
1705026300000|2024-01-12 02:25:00|998.9|996.9|998.6|996.6|999|997|998.6|996.6|11
1705026600000|2024-01-12 02:30:00|998.8|996.8|998.6|996.6|999.2|997.2|998.6|996.6|39
1705026900000|2024-01-12 02:35:00|998.5|996.5|998.4|996.4|998.6|996.6|998.3|996.3|35
1705027200000|2024-01-12 02:40:00|998.3|996.3|999.2|997.2|999.3|997.3|998.3|996.3|83
1705027500000|2024-01-12 02:45:00|999.3|997.3|998.8|996.8|999.6|997.6|998.8|996.8|49
1705027800000|2024-01-12 02:50:00|998.9|996.9|999|997|999|997|998.7|996.7|21
1705028100000|2024-01-12 02:55:00|999.3|997.3|998.6|996.6|999.4|997.4|998.6|996.6|89
1705028400000|2024-01-12 03:00:00|998.7|996.7|998.2|996.2|998.8|996.8|998.2|996.2|22
1705028700000|2024-01-12 03:05:00|998.1|996.1|998.4|996.4|998.5|996.5|998.1|996.1|17
1705029000000|2024-01-12 03:10:00|998.7|996.7|998.6|996.6|998.7|996.7|998.1|996.1|21
1705029300000|2024-01-12 03:15:00|998.5|996.5|997.8|995.8|998.5|996.5|997.6|995.6|21
1705029600000|2024-01-12 03:20:00|998|996|997.8|995.8|998.3|996.3|997.8|995.8|34
1705029900000|2024-01-12 03:25:00|998|996|997.8|995.8|998.1|996.1|997.8|995.8|9
1705030200000|2024-01-12 03:30:00|997.6|995.6|997.9|995.9|997.9|995.9|997.6|995.6|31
1705030500000|2024-01-12 03:35:00|997.8|995.8|997.6|995.6|997.8|995.8|997.5|995.5|25
1705030800000|2024-01-12 03:40:00|997.5|995.5|998|996|998|996|997.4|995.4|37
1705031100000|2024-01-12 03:45:00|998.1|996.1|998.4|996.4|998.4|996.4|998.1|996.1|9
1705031400000|2024-01-12 03:50:00|998.3|996.3|998.5|996.5|998.5|996.5|998.3|996.3|38
1705031700000|2024-01-12 03:55:00|998.4|996.4|998.4|996.4|998.4|996.4|998.4|996.4|6
1705032000000|2024-01-12 04:00:00|998.3|996.3|998.1|996.1|998.3|996.3|998.1|996.1|9
1705032300000|2024-01-12 04:05:00|997.9|995.9|997.6|995.6|997.9|995.9|997.6|995.6|14
1705032600000|2024-01-12 04:10:00|997.5|995.5|997.7|995.7|997.7|995.7|997.5|995.5|12
1705032900000|2024-01-12 04:15:00|997.8|995.8|997.2|995.2|997.8|995.8|997.2|995.2|17
1705033200000|2024-01-12 04:20:00|997.3|995.3|997.3|995.3|997.3|995.3|997.2|995.2|10
1705033500000|2024-01-12 04:25:00|997.4|995.4|997.4|995.4|997.5|995.5|997.3|995.3|11
1705033800000|2024-01-12 04:30:00|997.5|995.5|997.3|995.3|997.5|995.5|997.3|995.3|5
1705034100000|2024-01-12 04:35:00|997.5|995.5|998|996|998|996|997.5|995.5|15
1705034400000|2024-01-12 04:40:00|997.9|995.9|997.9|995.9|998|996|997.9|995.9|38
1705034700000|2024-01-12 04:45:00|997.7|995.7|997.9|995.9|997.9|995.9|997.7|995.7|6
1705035000000|2024-01-12 04:50:00|997.8|995.8|997.9|995.9|997.9|995.9|997.8|995.8|6
1705035300000|2024-01-12 04:55:00|998.2|996.2|998.3|996.3|998.3|996.3|998.2|996.2|9
1705035600000|2024-01-12 05:00:00|998.1|996.1|998.2|996.2|998.5|996.5|998.1|996.1|68
1705035900000|2024-01-12 05:05:00|998.1|996.1|999|997|999.1|997.1|998.1|996.1|39
1705036200000|2024-01-12 05:10:00|999.2|997.2|998.8|996.8|999.3|997.3|998.8|996.8|20
1705036500000|2024-01-12 05:15:00|998.7|996.7|999|997|999.2|997.2|998.7|996.7|25
1705036800000|2024-01-12 05:20:00|998.8|996.8|998.3|996.3|998.8|996.8|998|996|9
1705037100000|2024-01-12 05:25:00|998.5|996.5|998.6|996.6|998.6|996.6|998.2|996.2|16
1705037400000|2024-01-12 05:30:00|998.5|996.5|998.3|996.3|998.5|996.5|998.3|996.3|10
1705037700000|2024-01-12 05:35:00|998.4|996.4|998.1|996.1|998.4|996.4|998.1|996.1|17
1705038000000|2024-01-12 05:40:00|998|996|997.6|995.6|998.2|996.2|997.6|995.6|13
1705038300000|2024-01-12 05:45:00|997.5|995.5|997.4|995.4|997.5|995.5|997.2|995.2|31
1705038600000|2024-01-12 05:50:00|997.2|995.2|997.6|995.6|997.6|995.6|997.1|995.1|24
1705038900000|2024-01-12 05:55:00|997.7|995.7|997.9|995.9|997.9|995.9|997.6|995.6|14
1705039200000|2024-01-12 06:00:00|997.8|995.8|998.1|996.1|998.1|996.1|997.4|995.4|11
1705039500000|2024-01-12 06:05:00|998|996|998.3|996.3|998.3|996.3|997.7|995.7|37
1705039800000|2024-01-12 06:10:00|998.5|996.5|998.6|996.6|998.6|996.6|998|996|35
1705040100000|2024-01-12 06:15:00|998.5|996.5|998.4|996.4|998.5|996.5|998.4|996.4|4
1705040400000|2024-01-12 06:20:00|998.3|996.3|998.2|996.2|998.3|996.3|998.2|996.2|10
1705040700000|2024-01-12 06:25:00|998|996|997.9|995.9|998|996|997.9|995.9|15
1705041000000|2024-01-12 06:30:00|997.8|995.8|997.7|995.7|997.9|995.9|997.6|995.6|32
1705041300000|2024-01-12 06:35:00|997.5|995.5|997.3|995.3|997.7|995.7|997.3|995.3|23
1705041600000|2024-01-12 06:40:00|997.7|995.7|997.5|995.5|997.7|995.7|997.5|995.5|3
1705041900000|2024-01-12 06:45:00|997.4|995.4|997|995|997.4|995.4|997|995|13
1705042200000|2024-01-12 06:50:00|997.1|995.1|996.6|994.6|997.1|995.1|996.4|994.4|37
1705042500000|2024-01-12 06:55:00|996.7|994.7|996.8|994.8|996.9|994.9|996.6|994.6|23
1705042800000|2024-01-12 07:00:00|996.7|994.7|996.2|994.2|997.1|995.1|996.2|994.2|27
1705043100000|2024-01-12 07:05:00|996.3|994.3|995.4|993.4|996.3|994.3|995.4|993.4|25
1705043400000|2024-01-12 07:10:00|995.6|993.6|995.2|993.2|995.7|993.7|995.2|993.2|28
1705043700000|2024-01-12 07:15:00|995.3|993.3|995.4|993.4|995.4|993.4|995.1|993.1|47
1705044000000|2024-01-12 07:20:00|995.3|993.3|994.9|992.9|995.3|993.3|994.8|992.8|86
1705044300000|2024-01-12 07:25:00|994.8|992.8|994.7|992.7|995|993|994.6|992.6|51
1705044600000|2024-01-12 07:30:00|994.8|992.8|994.6|992.6|995|993|994.5|992.5|29
1705044900000|2024-01-12 07:35:00|994.7|992.7|994.2|992.2|994.7|992.7|994.2|992.2|44
1705045200000|2024-01-12 07:40:00|994.1|992.1|994.4|992.4|994.5|992.5|994.1|992.1|35
1705045500000|2024-01-12 07:45:00|994.3|992.3|993.9|991.9|994.5|992.5|993.9|991.9|55
1705045800000|2024-01-12 07:50:00|994|992|994.5|992.5|994.6|992.6|994|992|41
1705046100000|2024-01-12 07:55:00|994.4|992.4|994.5|992.5|994.7|992.7|994.4|992.4|40
1705046400000|2024-01-12 08:00:00|994.6|992.6|995.3|993.3|995.3|993.3|994.5|992.5|299
1705046700000|2024-01-12 08:05:00|995.4|993.4|996.7|994.7|996.8|994.8|995.3|993.3|443
1705047000000|2024-01-12 08:10:00|996.6|994.6|996.8|994.8|997.1|995.1|996.6|994.6|141
1705047300000|2024-01-12 08:15:00|996.9|994.9|997|995|997|995|996.7|994.7|94
1705047600000|2024-01-12 08:20:00|996.9|994.9|997.4|995.4|997.4|995.4|996.8|994.8|86
1705047900000|2024-01-12 08:25:00|997.3|995.3|997.3|995.3|997.5|995.5|997.2|995.2|82
1705048200000|2024-01-12 08:30:00|997.2|995.2|997.8|995.8|997.9|995.9|997|995|108
1705048500000|2024-01-12 08:35:00|997.9|995.9|997|995|997.9|995.9|996.8|994.8|123
1705048800000|2024-01-12 08:40:00|997.1|995.1|996.5|994.5|997.2|995.2|996.4|994.4|150
1705049100000|2024-01-12 08:45:00|996.6|994.6|996.2|994.2|996.6|994.6|996.1|994.1|114
1705049400000|2024-01-12 08:50:00|996.1|994.1|996.9|994.9|997|995|996.1|994.1|75
1705049700000|2024-01-12 08:55:00|996.8|994.8|997|995|997.2|995.2|996.6|994.6|77
1705050000000|2024-01-12 09:00:00|997.1|995.1|996.9|994.9|997.4|995.4|996.9|994.9|89
1705050300000|2024-01-12 09:05:00|996.8|994.8|997.6|995.6|997.6|995.6|996.7|994.7|365
1705050600000|2024-01-12 09:10:00|997.5|995.5|997.7|995.7|997.8|995.8|997.5|995.5|114
1705050900000|2024-01-12 09:15:00|997.6|995.6|997|995|998|996|996.8|994.8|324
1705051200000|2024-01-12 09:20:00|996.9|994.9|996.3|994.3|996.9|994.9|996.2|994.2|142
1705051500000|2024-01-12 09:25:00|996.2|994.2|996.7|994.7|996.7|994.7|996.2|994.2|57
1705051800000|2024-01-12 09:30:00|996.8|994.8|997.2|995.2|997.5|995.5|996.8|994.8|137
1705052100000|2024-01-12 09:35:00|997.1|995.1|996|994|997.3|995.3|996|994|231
1705052400000|2024-01-12 09:40:00|995.9|993.9|996.3|994.3|996.3|994.3|995.8|993.8|62
1705052700000|2024-01-12 09:45:00|996.2|994.2|996.1|994.1|996.4|994.4|995.9|993.9|95
1705053000000|2024-01-12 09:50:00|996.2|994.2|996.1|994.1|996.5|994.5|995.6|993.6|180
1705053300000|2024-01-12 09:55:00|996|994|996|994|996.2|994.2|995.9|993.9|63
1705053600000|2024-01-12 10:00:00|996.1|994.1|996.2|994.2|996.5|994.5|996.1|994.1|112
1705053900000|2024-01-12 10:05:00|996.3|994.3|996.1|994.1|996.4|994.4|995.8|993.8|59
1705054200000|2024-01-12 10:10:00|996.3|994.3|996.2|994.2|996.5|994.5|996.2|994.2|84
1705054500000|2024-01-12 10:15:00|996.1|994.1|996.3|994.3|996.4|994.4|996.1|994.1|43
1705054800000|2024-01-12 10:20:00|996.4|994.4|996.6|994.6|996.7|994.7|996.4|994.4|49
1705055100000|2024-01-12 10:25:00|996.7|994.7|996.6|994.6|996.9|994.9|996.6|994.6|104
1705055400000|2024-01-12 10:30:00|996.5|994.5|996.5|994.5|996.5|994.5|996.1|994.1|62
1705055700000|2024-01-12 10:35:00|996.6|994.6|996.5|994.5|996.6|994.6|996.4|994.4|41
1705056000000|2024-01-12 10:40:00|996.3|994.3|996|994|996.4|994.4|996|994|104
1705056300000|2024-01-12 10:45:00|995.9|993.9|995.7|993.7|996|994|995.6|993.6|26
1705056600000|2024-01-12 10:50:00|995.8|993.8|995.3|993.3|995.8|993.8|995.3|993.3|21
1705056900000|2024-01-12 10:55:00|995.5|993.5|995.8|993.8|995.9|993.9|995.5|993.5|34
1705057200000|2024-01-12 11:00:00|995.9|993.9|996.3|994.3|996.4|994.4|995.7|993.7|17
1705057500000|2024-01-12 11:05:00|996|994|995.6|993.6|996|994|995.5|993.5|92
1705057800000|2024-01-12 11:10:00|995.5|993.5|995.3|993.3|995.7|993.7|995.3|993.3|27
1705058100000|2024-01-12 11:15:00|995.4|993.4|995.2|993.2|995.6|993.6|995.2|993.2|59
1705058400000|2024-01-12 11:20:00|995.1|993.1|995.2|993.2|995.2|993.2|994.8|992.8|39
1705058700000|2024-01-12 11:25:00|995.1|993.1|995.1|993.1|995.2|993.2|994.8|992.8|131
1705059000000|2024-01-12 11:30:00|995.2|993.2|994.7|992.7|995.2|993.2|994.6|992.6|45
1705059300000|2024-01-12 11:35:00|994.6|992.6|994.4|992.4|994.7|992.7|994.4|992.4|30
1705059600000|2024-01-12 11:40:00|994.5|992.5|993.8|991.8|994.5|992.5|993.7|991.7|252
1705059900000|2024-01-12 11:45:00|993.7|991.7|992.8|990.8|993.8|991.8|992.5|990.5|237
1705060200000|2024-01-12 11:50:00|992.9|990.9|993.2|991.2|993.3|991.3|992.7|990.7|208
1705060500000|2024-01-12 11:55:00|993.1|991.1|994.4|992.4|994.4|992.4|993|991|280
1705060800000|2024-01-12 12:00:00|994.5|992.5|994.6|992.6|995|993|994.5|992.5|141
1705061100000|2024-01-12 12:05:00|994.5|992.5|994.1|992.1|994.6|992.6|994.1|992.1|33
1705061400000|2024-01-12 12:10:00|994|992|994.1|992.1|994.4|992.4|993.9|991.9|102
1705061700000|2024-01-12 12:15:00|994|992|994|992|994.1|992.1|993.9|991.9|92
1705062000000|2024-01-12 12:20:00|993.9|991.9|994.9|992.9|994.9|992.9|993.9|991.9|64
1705062300000|2024-01-12 12:25:00|994.8|992.8|994.9|992.9|995.1|993.1|994.6|992.6|44
1705062600000|2024-01-12 12:30:00|995|993|995.1|993.1|995.4|993.4|995|993|28
1705062900000|2024-01-12 12:35:00|995.2|993.2|995.2|993.2|995.4|993.4|995|993|46
1705063200000|2024-01-12 12:40:00|995.3|993.3|995.2|993.2|995.3|993.3|995.1|993.1|24
1705063500000|2024-01-12 12:45:00|995.3|993.3|994.8|992.8|995.3|993.3|994.8|992.8|62
1705063800000|2024-01-12 12:50:00|994.9|992.9|994.9|992.9|995.2|993.2|994.6|992.6|59
1705064100000|2024-01-12 12:55:00|995|993|994.8|992.8|995|993|994.5|992.5|45
1705064400000|2024-01-12 13:00:00|994.6|992.6|995.4|993.4|995.7|993.7|994.4|992.4|248
1705064700000|2024-01-12 13:05:00|995.3|993.3|995.2|993.2|995.4|993.4|995|993|167
1705065000000|2024-01-12 13:10:00|995.1|993.1|995|993|995.4|993.4|994.8|992.8|208
1705065300000|2024-01-12 13:15:00|995.1|993.1|995.1|993.1|995.7|993.7|994.8|992.8|259
1705065600000|2024-01-12 13:20:00|995|993|994.9|992.9|995.1|993.1|994.7|992.7|195
1705065900000|2024-01-12 13:25:00|994.8|992.8|995.4|993.4|995.7|993.7|994.8|992.8|211
1705066200000|2024-01-12 13:30:00|995.7|993.7|998.3|996.3|998.8|996.8|995.7|993.7|1575
1705066500000|2024-01-12 13:35:00|998.4|996.4|999.4|997.4|999.7|997.7|998.2|996.2|506
1705066800000|2024-01-12 13:40:00|999.3|997.3|998.6|996.6|999.5|997.5|998.4|996.4|318
1705067100000|2024-01-12 13:45:00|998.7|996.7|998.1|996.1|998.8|996.8|998|996|274
1705067400000|2024-01-12 13:50:00|998.3|996.3|999.3|997.3|999.5|997.5|998.1|996.1|398
1705067700000|2024-01-12 13:55:00|999.4|997.4|999.6|997.6|999.6|997.6|998.8|996.8|328
1705068000000|2024-01-12 14:00:00|999.5|997.5|1000.3|998.3|1000.3|998.3|999.3|997.3|427
1705068300000|2024-01-12 14:05:00|1000.2|998.2|999.7|997.7|1000.7|998.7|999.7|997.7|286
1705068600000|2024-01-12 14:10:00|999.6|997.6|1000.3|998.3|1000.4|998.4|999.5|997.5|204
1705068900000|2024-01-12 14:15:00|1000.2|998.2|1000.3|998.3|1000.5|998.5|1000|998|159
1705069200000|2024-01-12 14:20:00|1000.4|998.4|1001.3|999.3|1001.6|999.6|1000.4|998.4|251
1705069500000|2024-01-12 14:25:00|1001.2|999.2|1001.9|999.9|1002.3|1000.3|1001.1|999.1|505
1705069800000|2024-01-12 14:30:00|1001.2|1000.7|1001.1|1000.6|1001.9|1001.4|1000.7|1000.2|2481
1705070100000|2024-01-12 14:35:00|1001.2|1000.7|1002.6|1002.1|1003.3|1002.8|1000.9|1000.4|3906
1705070400000|2024-01-12 14:40:00|1002.5|1002|1003.7|1003.2|1003.8|1003.3|1002.5|1002|1448
1705070700000|2024-01-12 14:45:00|1003.6|1003.1|1004.3|1003.8|1004.9|1004.4|1003.5|1003|2177
1705071000000|2024-01-12 14:50:00|1004.4|1003.9|1002.9|1002.4|1004.5|1004|1002.7|1002.2|1499
1705071300000|2024-01-12 14:55:00|1003|1002.5|1001.7|1001.2|1003.3|1002.8|1001.5|1001|1085
1705071600000|2024-01-12 15:00:00|1001.8|1001.3|1001.3|1000.8|1001.8|1001.3|1000.5|1000|1407
1705071900000|2024-01-12 15:05:00|1001.4|1000.9|1001.7|1001.2|1002.5|1002|1001.2|1000.7|1145
1705072200000|2024-01-12 15:10:00|1001.8|1001.3|1001.7|1001.2|1002.4|1001.9|1001.1|1000.6|1145
1705072500000|2024-01-12 15:15:00|1001.8|1001.3|1000.9|1000.4|1002.7|1002.2|1000.8|1000.3|830
1705072800000|2024-01-12 15:20:00|1001|1000.5|1001.7|1001.2|1001.7|1001.2|1000.9|1000.4|1046
1705073100000|2024-01-12 15:25:00|1001.8|1001.3|1001.1|1000.6|1001.9|1001.4|1000.7|1000.2|803
1705073400000|2024-01-12 15:30:00|1001.2|1000.7|1001.1|1000.6|1001.6|1001.1|1000.7|1000.2|645
1705073700000|2024-01-12 15:35:00|1001.2|1000.7|999.7|999.2|1001.3|1000.8|999.7|999.2|1824
1705074000000|2024-01-12 15:40:00|999.8|999.3|999.9|999.4|1000.2|999.7|999|998.5|1001
1705074300000|2024-01-12 15:45:00|999.8|999.3|998.9|998.4|1000|999.5|998.7|998.2|682
1705074600000|2024-01-12 15:50:00|999|998.5|998.5|998|999.1|998.6|998.2|997.7|765
1705074900000|2024-01-12 15:55:00|998.4|997.9|999.3|998.8|999.3|998.8|998.2|997.7|1130
1705075200000|2024-01-12 16:00:00|999.2|998.7|999.2|998.7|999.4|998.9|998.7|998.2|1148
1705075500000|2024-01-12 16:05:00|999.1|998.6|999.4|998.9|999.6|999.1|998.6|998.1|896
1705075800000|2024-01-12 16:10:00|999.3|998.8|999.1|998.6|999.6|999.1|999|998.5|619
1705076100000|2024-01-12 16:15:00|999|998.5|999.4|998.9|999.6|999.1|998.9|998.4|516
1705076400000|2024-01-12 16:20:00|999.3|998.8|999.3|998.8|999.4|998.9|998.7|998.2|590
1705076700000|2024-01-12 16:25:00|999.4|998.9|999.8|999.3|1000.1|999.6|999.4|998.9|423
1705077000000|2024-01-12 16:30:00|999.7|999.2|999.8|999.3|1000|999.5|999.5|999|732
1705077300000|2024-01-12 16:35:00|999.7|999.2|998.5|998|999.7|999.2|998.1|997.6|646
1705077600000|2024-01-12 16:40:00|998.6|998.1|998.2|997.7|998.6|998.1|998.1|997.6|667
1705077900000|2024-01-12 16:45:00|998.1|997.6|997.8|997.3|998.2|997.7|997.6|997.1|893
1705078200000|2024-01-12 16:50:00|997.9|997.4|998.2|997.7|998.3|997.8|997.5|997|846
1705078500000|2024-01-12 16:55:00|998.3|997.8|997.9|997.4|998.4|997.9|997.8|997.3|225
1705078800000|2024-01-12 17:00:00|998|997.5|997.6|997.1|998.3|997.8|997.6|997.1|332
1705079100000|2024-01-12 17:05:00|997.5|997|997.1|996.6|997.6|997.1|997.1|996.6|518
1705079400000|2024-01-12 17:10:00|997.2|996.7|997.4|996.9|997.6|997.1|997.1|996.6|391
1705079700000|2024-01-12 17:15:00|997.3|996.8|997.7|997.2|997.7|997.2|997.3|996.8|462
1705080000000|2024-01-12 17:20:00|997.8|997.3|997.5|997|998.1|997.6|997.5|997|495
1705080300000|2024-01-12 17:25:00|997.4|996.9|997.3|996.8|997.4|996.9|996.9|996.4|328
1705080600000|2024-01-12 17:30:00|997.2|996.7|996.9|996.4|997.4|996.9|996.8|996.3|471
1705080900000|2024-01-12 17:35:00|996.8|996.3|996.8|996.3|996.8|996.3|996.4|995.9|375
1705081200000|2024-01-12 17:40:00|996.7|996.2|996.8|996.3|997|996.5|996.5|996|229
1705081500000|2024-01-12 17:45:00|996.9|996.4|996.8|996.3|996.9|996.4|996.5|996|255
1705081800000|2024-01-12 17:50:00|996.7|996.2|997.4|996.9|997.6|997.1|996.5|996|236
1705082100000|2024-01-12 17:55:00|997.5|997|997.4|996.9|997.6|997.1|997|996.5|251
1705082400000|2024-01-12 18:00:00|997.3|996.8|997.5|997|997.6|997.1|997.3|996.8|204
1705082700000|2024-01-12 18:05:00|997.6|997.1|997.6|997.1|997.7|997.2|997.4|996.9|126
1705083000000|2024-01-12 18:10:00|997.7|997.2|997.6|997.1|997.8|997.3|997.5|997|206
1705083300000|2024-01-12 18:15:00|997.7|997.2|997.6|997.1|997.8|997.3|997.5|997|251
1705083600000|2024-01-12 18:20:00|997.7|997.2|997.9|997.4|998.2|997.7|997.5|997|210
1705083900000|2024-01-12 18:25:00|998|997.5|997.7|997.2|998|997.5|997.7|997.2|184
1705084200000|2024-01-12 18:30:00|997.8|997.3|997.6|997.1|997.8|997.3|997.2|996.7|164
1705084500000|2024-01-12 18:35:00|997.5|997|997.5|997|997.7|997.2|997.3|996.8|135
1705084800000|2024-01-12 18:40:00|997.6|997.1|997.4|996.9|997.6|997.1|997.1|996.6|105
1705085100000|2024-01-12 18:45:00|997.3|996.8|997.5|997|997.5|997|997.1|996.6|79
1705085400000|2024-01-12 18:50:00|997.4|996.9|997.5|997|997.5|997|997.3|996.8|83
1705085700000|2024-01-12 18:55:00|997.6|997.1|998|997.5|998|997.5|997.4|996.9|122
1705086000000|2024-01-12 19:00:00|997.8|997.3|998|997.5|998.1|997.6|997.7|997.2|124
1705086300000|2024-01-12 19:05:00|998.1|997.6|998.4|997.9|998.5|998|998.1|997.6|102
1705086600000|2024-01-12 19:10:00|998.3|997.8|998.3|997.8|998.4|997.9|998.2|997.7|139
1705086900000|2024-01-12 19:15:00|998.4|997.9|998.3|997.8|998.5|998|998.1|997.6|138
1705087200000|2024-01-12 19:20:00|998.2|997.7|997.9|997.4|998.2|997.7|997.5|997|139
1705087500000|2024-01-12 19:25:00|998|997.5|998|997.5|998.2|997.7|998|997.5|106
1705087800000|2024-01-12 19:30:00|998.1|997.6|997.5|997|998.1|997.6|997.3|996.8|360
1705088100000|2024-01-12 19:35:00|997.4|996.9|997.3|996.8|997.5|997|997.1|996.6|118
1705088400000|2024-01-12 19:40:00|997.4|996.9|997.2|996.7|997.4|996.9|997.1|996.6|140
1705088700000|2024-01-12 19:45:00|997.1|996.6|997.3|996.8|997.3|996.8|997|996.5|390
1705089000000|2024-01-12 19:50:00|997.4|996.9|997.5|997|997.6|997.1|997.3|996.8|229
1705089300000|2024-01-12 19:55:00|997.6|997.1|997.6|997.1|998|997.5|997.4|996.9|895
1705089600000|2024-01-12 20:00:00|997.5|997|997.5|997|997.7|997.2|997.5|997|291
1705089900000|2024-01-12 20:05:00|997.6|997.1|997.5|997|997.8|997.3|997.4|996.9|320
1705090200000|2024-01-12 20:10:00|997.4|996.9|997.6|997.1|997.7|997.2|997.4|996.9|268
1705090500000|2024-01-12 20:15:00|997.5|997|997.7|997.2|997.8|997.3|997.4|996.9|374
1705090800000|2024-01-12 20:20:00|997.6|997.1|997.4|996.9|997.8|997.3|997.2|996.7|149
1705091100000|2024-01-12 20:25:00|997.5|997|997.8|997.3|998|997.5|997.5|997|509
1705091400000|2024-01-12 20:30:00|997.7|997.2|998|997.5|998.1|997.6|997.7|997.2|380
1705091700000|2024-01-12 20:35:00|998.1|997.6|998|997.5|998.1|997.6|997.9|997.4|460
1705092000000|2024-01-12 20:40:00|997.9|997.4|998.1|997.6|998.2|997.7|997.8|997.3|771
1705092300000|2024-01-12 20:45:00|998|997.5|998.3|997.8|998.3|997.8|998|997.5|629
1705092600000|2024-01-12 20:50:00|998.4|997.9|997.4|996.9|998.4|997.9|997.3|996.8|2070
1705092900000|2024-01-12 20:55:00|997.5|997|997.9|997.4|998|997.5|997.2|996.7|8162
1705093200000|2024-01-12 21:00:00|998.5|996.5|998.5|996.5|998.7|996.7|998|996|1334
1705093500000|2024-01-12 21:05:00|998.4|996.4|998.5|996.5|998.7|996.7|998.4|996.4|212
1705093800000|2024-01-12 21:10:00|998.4|996.4|998.5|996.5|998.7|996.7|998.4|996.4|55
1705094100000|2024-01-12 21:15:00|998.6|996.6|998.4|996.4|998.6|996.6|998.4|996.4|78
1705094400000|2024-01-12 21:20:00|998.5|996.5|998.5|996.5|998.5|996.5|998.5|996.5|14
1705094700000|2024-01-12 21:25:00|998.4|996.4|998.3|996.3|998.4|996.4|998.3|996.3|20
1705095000000|2024-01-12 21:30:00|998.4|996.4|998.2|996.2|998.4|996.4|998.2|996.2|8
1705095300000|2024-01-12 21:35:00|998.1|996.1|998.1|996.1|998.1|996.1|998.1|996.1|7
1705095600000|2024-01-12 21:40:00|998.2|996.2|998.1|996.1|998.2|996.2|998.1|996.1|8
1705095900000|2024-01-12 21:45:00|998.3|996.3|998|996|998.3|996.3|997.8|995.8|57
1705096200000|2024-01-12 21:50:00|997.9|995.9|998|996|998|996|997.9|995.9|17
1705096500000|2024-01-12 21:55:00|998.1|996.1|998.5|996.5|998.5|996.5|998.1|996.1|24
1705277700000|2024-01-15 00:15:00|998.4|996.4|998.2|996.2|998.4|996.4|998.1|996.1|41
1705278000000|2024-01-15 00:20:00|998.3|996.3|998.6|996.6|998.8|996.8|998.3|996.3|82
1705278300000|2024-01-15 00:25:00|998.8|996.8|998.5|996.5|998.8|996.8|998.5|996.5|23
1705278600000|2024-01-15 00:30:00|998.6|996.6|998.7|996.7|998.7|996.7|998.4|996.4|35
1705278900000|2024-01-15 00:35:00|998.8|996.8|998.7|996.7|999.2|997.2|998.5|996.5|124
1705279200000|2024-01-15 00:40:00|999.1|997.1|999.3|997.3|999.3|997.3|998.8|996.8|38
1705279500000|2024-01-15 00:45:00|999.6|997.6|1000.2|998.2|1000.6|998.6|999.6|997.6|76
1705279800000|2024-01-15 00:50:00|1000.6|998.6|1001.8|999.8|1001.8|999.8|1000.6|998.6|34
1705280100000|2024-01-15 00:55:00|1001.7|999.7|1001.2|999.2|1001.9|999.9|1000.9|998.9|100
1705280400000|2024-01-15 01:00:00|1001.4|999.4|1001.2|999.2|1002.1|1000.1|1001.2|999.2|156
1705280700000|2024-01-15 01:05:00|1001.3|999.3|1001.3|999.3|1001.7|999.7|1001.3|999.3|62
1705281000000|2024-01-15 01:10:00|1001.4|999.4|999|997|1001.4|999.4|999|997|43
1705281300000|2024-01-15 01:15:00|999.1|997.1|999.5|997.5|1000.3|998.3|999.1|997.1|35
1705281600000|2024-01-15 01:20:00|998.6|996.6|998.8|996.8|998.8|996.8|997.4|995.4|48
1705281900000|2024-01-15 01:25:00|998.7|996.7|997.8|995.8|998.9|996.9|997.8|995.8|12
1705282200000|2024-01-15 01:30:00|997.4|995.4|996|994|997.6|995.6|996|994|55
1705282500000|2024-01-15 01:35:00|996.2|994.2|995.8|993.8|996.9|994.9|995.8|993.8|7
1705282800000|2024-01-15 01:40:00|996|994|996.1|994.1|996.3|994.3|995.7|993.7|38
1705283100000|2024-01-15 01:45:00|996.2|994.2|995.6|993.6|996.2|994.2|995.4|993.4|14
1705283400000|2024-01-15 01:50:00|995.8|993.8|996.4|994.4|996.4|994.4|995.8|993.8|4
1705283700000|2024-01-15 01:55:00|996.6|994.6|996.2|994.2|996.7|994.7|996.2|994.2|6
1705284000000|2024-01-15 02:00:00|997|995|998.2|996.2|998.2|996.2|997|995|3
1705284300000|2024-01-15 02:05:00|998.4|996.4|998|996|998.4|996.4|998|996|5
1705284600000|2024-01-15 02:10:00|998.4|996.4|998.7|996.7|998.7|996.7|998.3|996.3|7
1705284900000|2024-01-15 02:15:00|998.9|996.9|999.5|997.5|999.5|997.5|998.9|996.9|3
1705285200000|2024-01-15 02:20:00|999.9|997.9|1000.1|998.1|1000.4|998.4|999.8|997.8|9
1705285500000|2024-01-15 02:25:00|999.8|997.8|999.9|997.9|1000.2|998.2|999.8|997.8|4
1705285800000|2024-01-15 02:30:00|999.8|997.8|999.6|997.6|999.8|997.8|999.6|997.6|2
1705286100000|2024-01-15 02:35:00|999.7|997.7|999.4|997.4|999.7|997.7|999.3|997.3|11
1705286400000|2024-01-15 02:40:00|999.3|997.3|998.9|996.9|999.3|997.3|998.9|996.9|6
1705287000000|2024-01-15 02:50:00|1000.7|998.7|1000.7|998.7|1000.7|998.7|1000.7|998.7|1
1705287300000|2024-01-15 02:55:00|||||||||3
1705287600000|2024-01-15 03:00:00|1000.5|998.5|1000.1|998.1|1000.5|998.5|1000|998|22
1705287900000|2024-01-15 03:05:00|999.8|997.8|999.5|997.5|999.8|997.8|999.5|997.5|7
1705288200000|2024-01-15 03:10:00|999.2|997.2|999.3|997.3|999.4|997.4|999.2|997.2|11
1705288500000|2024-01-15 03:15:00|999.4|997.4|999.3|997.3|999.4|997.4|999.3|997.3|13
1705288800000|2024-01-15 03:20:00|999.6|997.6|999.5|997.5|999.6|997.6|999.5|997.5|6
1705289100000|2024-01-15 03:25:00|999.3|997.3|999.1|997.1|999.3|997.3|999.1|997.1|9
1705289400000|2024-01-15 03:30:00|999|997|999|997|999|997|999|997|1
1705289700000|2024-01-15 03:35:00|998.9|996.9|999.1|997.1|999.1|997.1|998.8|996.8|10
1705290000000|2024-01-15 03:40:00|||||||||3
1705290300000|2024-01-15 03:45:00|998.9|996.9|998.9|996.9|998.9|996.9|998.9|996.9|5
1705290900000|2024-01-15 03:55:00|998.6|996.6|998.7|996.7|998.7|996.7|998.6|996.6|3
1705291200000|2024-01-15 04:00:00|998.6|996.6|997.8|995.8|998.6|996.6|997.8|995.8|14
1705291500000|2024-01-15 04:05:00|998.1|996.1|998.1|996.1|998.1|996.1|998.1|996.1|7
1705292100000|2024-01-15 04:15:00|997.8|995.8|997.5|995.5|997.8|995.8|997.5|995.5|26
1705292400000|2024-01-15 04:20:00|997.6|995.6|996.9|994.9|997.6|995.6|996.9|994.9|12
1705292700000|2024-01-15 04:25:00|997|995|997|995|997|995|997|995|4
1705293600000|2024-01-15 04:40:00|997.2|995.2|997.2|995.2|997.2|995.2|997.2|995.2|3
1705293900000|2024-01-15 04:45:00|996.9|994.9|996.9|994.9|996.9|994.9|996.9|994.9|1
1705294200000|2024-01-15 04:50:00|997.2|995.2|997.2|995.2|997.2|995.2|997.2|995.2|5
1705294500000|2024-01-15 04:55:00|997|995|997|995|997|995|997|995|15
1705294800000|2024-01-15 05:00:00|997.1|995.1|996.5|994.5|997.1|995.1|996.5|994.5|27
1705295100000|2024-01-15 05:05:00|996.4|994.4|996.2|994.2|996.4|994.4|996.2|994.2|6
1705295400000|2024-01-15 05:10:00|996.1|994.1|996.4|994.4|996.4|994.4|995.7|993.7|39
1705295700000|2024-01-15 05:15:00|996.3|994.3|995.8|993.8|996.3|994.3|995.8|993.8|13
1705296000000|2024-01-15 05:20:00|995.6|993.6|995.6|993.6|995.6|993.6|995.6|993.6|4
1705296300000|2024-01-15 05:25:00|996.1|994.1|996.1|994.1|996.1|994.1|996.1|994.1|1
1705296600000|2024-01-15 05:30:00|995.8|993.8|995.5|993.5|995.8|993.8|995.5|993.5|6
1705297500000|2024-01-15 05:45:00|995.3|993.3|995.3|993.3|995.3|993.3|995.3|993.3|1
1705297800000|2024-01-15 05:50:00|994.9|992.9|994.9|992.9|994.9|992.9|994.9|992.9|1
1705298100000|2024-01-15 05:55:00|995.4|993.4|995.4|993.4|995.4|993.4|995.1|993.1|6
1705298400000|2024-01-15 06:00:00|995.3|993.3|994.6|992.6|995.4|993.4|994.6|992.6|10
1705298700000|2024-01-15 06:05:00|994.4|992.4|993.9|991.9|994.4|992.4|993.9|991.9|4
1705299000000|2024-01-15 06:10:00|994.8|992.8|994.8|992.8|994.8|992.8|994.8|992.8|2
1705299300000|2024-01-15 06:15:00|995.2|993.2|995|993|995.2|993.2|995|993|3
1705299600000|2024-01-15 06:20:00|995.7|993.7|995.9|993.9|995.9|993.9|995.6|993.6|7
1705299900000|2024-01-15 06:25:00|995.6|993.6|995.7|993.7|995.8|993.8|995.4|993.4|31
1705300200000|2024-01-15 06:30:00|996.2|994.2|996.2|994.2|996.2|994.2|995.4|993.4|32
1705300500000|2024-01-15 06:35:00|995.9|993.9|996.6|994.6|996.6|994.6|995.9|993.9|11
1705300800000|2024-01-15 06:40:00|996.4|994.4|996.1|994.1|996.4|994.4|996|994|11
1705301100000|2024-01-15 06:45:00|996.4|994.4|996.5|994.5|996.5|994.5|996.4|994.4|3
1705301400000|2024-01-15 06:50:00|996.2|994.2|996.4|994.4|997|995|996.2|994.2|8
1705301700000|2024-01-15 06:55:00|996.8|994.8|996.8|994.8|996.9|994.9|996.6|994.6|13
1705302000000|2024-01-15 07:00:00|997.1|995.1|996.2|994.2|997.1|995.1|996.2|994.2|32
1705302300000|2024-01-15 07:05:00|996.6|994.6|996.2|994.2|996.9|994.9|996.2|994.2|35
1705302600000|2024-01-15 07:10:00|996.1|994.1|996.4|994.4|996.4|994.4|996.1|994.1|5
1705302900000|2024-01-15 07:15:00|996.2|994.2|996.4|994.4|996.4|994.4|996.1|994.1|5
1705303200000|2024-01-15 07:20:00|996.3|994.3|996|994|996.3|994.3|995.9|993.9|17
1705303500000|2024-01-15 07:25:00|995.9|993.9|995.7|993.7|996|994|995.6|993.6|31
1705303800000|2024-01-15 07:30:00|995.9|993.9|995.4|993.4|995.9|993.9|995.4|993.4|24
1705304100000|2024-01-15 07:35:00|995.3|993.3|995.4|993.4|995.6|993.6|995.3|993.3|45
1705304400000|2024-01-15 07:40:00|995.5|993.5|995.8|993.8|995.8|993.8|995.3|993.3|33
1705304700000|2024-01-15 07:45:00|995.7|993.7|995.9|993.9|996|994|995.5|993.5|63
1705305000000|2024-01-15 07:50:00|996|994|995.8|993.8|996.1|994.1|995.8|993.8|91
1705305300000|2024-01-15 07:55:00|995.9|993.9|995.9|993.9|996|994|995.7|993.7|52
1705305600000|2024-01-15 08:00:00|996|994|996.4|994.4|996.5|994.5|995.8|993.8|148
1705305900000|2024-01-15 08:05:00|996.2|994.2|996.8|994.8|996.8|994.8|996.2|994.2|177
1705306200000|2024-01-15 08:10:00|997|995|997.1|995.1|997.1|995.1|996.6|994.6|102
1705306500000|2024-01-15 08:15:00|997.2|995.2|996.7|994.7|997.2|995.2|996.6|994.6|211
1705306800000|2024-01-15 08:20:00|996.8|994.8|997.3|995.3|997.6|995.6|996.8|994.8|43
1705307100000|2024-01-15 08:25:00|997.5|995.5|997.4|995.4|997.6|995.6|997.3|995.3|109
1705307400000|2024-01-15 08:30:00|997.5|995.5|996.5|994.5|997.5|995.5|996.4|994.4|56
1705307700000|2024-01-15 08:35:00|996.8|994.8|996.9|994.9|996.9|994.9|996.3|994.3|102
1705308000000|2024-01-15 08:40:00|996.8|994.8|996.4|994.4|996.9|994.9|996.2|994.2|87
1705308300000|2024-01-15 08:45:00|996.2|994.2|996.7|994.7|996.7|994.7|996.2|994.2|81
1705308600000|2024-01-15 08:50:00|996.6|994.6|996.6|994.6|996.9|994.9|996.5|994.5|30
1705308900000|2024-01-15 08:55:00|996.5|994.5|995.8|993.8|996.5|994.5|995.8|993.8|52
1705309200000|2024-01-15 09:00:00|995.9|993.9|995.9|993.9|996|994|995.2|993.2|56
1705309500000|2024-01-15 09:05:00|995.7|993.7|995.9|993.9|996.2|994.2|995.7|993.7|39
1705309800000|2024-01-15 09:10:00|996|994|996.1|994.1|996.3|994.3|996|994|18
1705310100000|2024-01-15 09:15:00|996|994|996.5|994.5|996.6|994.6|995.7|993.7|90
1705310400000|2024-01-15 09:20:00|996.4|994.4|996.8|994.8|996.9|994.9|996.3|994.3|41
1705310700000|2024-01-15 09:25:00|996.5|994.5|996.6|994.6|996.9|994.9|996.5|994.5|42
1705311000000|2024-01-15 09:30:00|996.8|994.8|996.4|994.4|996.8|994.8|996.2|994.2|59
1705311300000|2024-01-15 09:35:00|996.3|994.3|995.8|993.8|996.3|994.3|995.6|993.6|93
1705311600000|2024-01-15 09:40:00|995.7|993.7|995.2|993.2|995.8|993.8|995.2|993.2|132
1705311900000|2024-01-15 09:45:00|995.3|993.3|995.5|993.5|995.6|993.6|995.2|993.2|35
1705312200000|2024-01-15 09:50:00|995.7|993.7|995.3|993.3|995.8|993.8|995.2|993.2|54
1705312500000|2024-01-15 09:55:00|995.4|993.4|995.5|993.5|995.7|993.7|995.2|993.2|36
1705312800000|2024-01-15 10:00:00|995.6|993.6|995.3|993.3|995.6|993.6|995.3|993.3|167
1705313100000|2024-01-15 10:05:00|995.5|993.5|995.1|993.1|995.6|993.6|995.1|993.1|199
1705313400000|2024-01-15 10:10:00|995|993|995|993|995.3|993.3|994.9|992.9|280
1705313700000|2024-01-15 10:15:00|994.8|992.8|994.9|992.9|995.1|993.1|994.6|992.6|212
1705314000000|2024-01-15 10:20:00|995|993|994.7|992.7|995|993|994.6|992.6|390
1705314300000|2024-01-15 10:25:00|994.8|992.8|994.5|992.5|994.9|992.9|994.5|992.5|74
1705314600000|2024-01-15 10:30:00|994.4|992.4|994.3|992.3|994.6|992.6|994.3|992.3|202
1705314900000|2024-01-15 10:35:00|994.2|992.2|994.1|992.1|994.4|992.4|993.9|991.9|229
1705315200000|2024-01-15 10:40:00|994.2|992.2|994.2|992.2|994.4|992.4|994|992|223
1705315500000|2024-01-15 10:45:00|994.1|992.1|994|992|994.2|992.2|993.8|991.8|280
1705315800000|2024-01-15 10:50:00|994.1|992.1|993.9|991.9|994.1|992.1|993.8|991.8|83
1705316100000|2024-01-15 10:55:00|994|992|994.1|992.1|994.3|992.3|994|992|154
1705316400000|2024-01-15 11:00:00|994|992|993.9|991.9|994.2|992.2|993.9|991.9|123
1705316700000|2024-01-15 11:05:00|993.8|991.8|993.9|991.9|994.2|992.2|993.7|991.7|179
1705317000000|2024-01-15 11:10:00|994|992|994.3|992.3|994.5|992.5|993.9|991.9|473
1705317300000|2024-01-15 11:15:00|994.4|992.4|994.4|992.4|994.4|992.4|994.1|992.1|130
1705317600000|2024-01-15 11:20:00|994.5|992.5|994.1|992.1|994.5|992.5|994|992|232
1705317900000|2024-01-15 11:25:00|994.2|992.2|994.2|992.2|994.3|992.3|994.1|992.1|180
1705318200000|2024-01-15 11:30:00|994.1|992.1|993.8|991.8|994.1|992.1|993.8|991.8|65
1705318500000|2024-01-15 11:35:00|993.9|991.9|994.2|992.2|994.2|992.2|993.9|991.9|119
1705318800000|2024-01-15 11:40:00|994.3|992.3|993.9|991.9|994.4|992.4|993.9|991.9|204
1705319100000|2024-01-15 11:45:00|994|992|994|992|994.1|992.1|993.9|991.9|142
1705319400000|2024-01-15 11:50:00|994.1|992.1|994.2|992.2|994.4|992.4|994.1|992.1|222
1705319700000|2024-01-15 11:55:00|994.3|992.3|994.9|992.9|994.9|992.9|994.2|992.2|176
1705320000000|2024-01-15 12:00:00|994.8|992.8|994.9|992.9|995|993|994.6|992.6|123
1705320300000|2024-01-15 12:05:00|995|993|995.2|993.2|995.2|993.2|995|993|56
1705320600000|2024-01-15 12:10:00|995.3|993.3|994.7|992.7|995.3|993.3|994.7|992.7|41
1705320900000|2024-01-15 12:15:00|994.8|992.8|994.6|992.6|994.8|992.8|994.6|992.6|30
1705321200000|2024-01-15 12:20:00|994.5|992.5|994.2|992.2|994.6|992.6|994.2|992.2|74
1705321500000|2024-01-15 12:25:00|994.3|992.3|994.3|992.3|994.4|992.4|994.2|992.2|73
1705321800000|2024-01-15 12:30:00|994.2|992.2|993.8|991.8|994.2|992.2|993.7|991.7|242
1705322100000|2024-01-15 12:35:00|993.7|991.7|993.8|991.8|993.8|991.8|993.5|991.5|284
1705322400000|2024-01-15 12:40:00|993.9|991.9|993.8|991.8|994.1|992.1|993.8|991.8|107
1705322700000|2024-01-15 12:45:00|993.9|991.9|994|992|994.1|992.1|993.6|991.6|78
1705323000000|2024-01-15 12:50:00|993.9|991.9|993.9|991.9|994|992|993.8|991.8|82
1705323300000|2024-01-15 12:55:00|993.8|991.8|993.4|991.4|993.8|991.8|993.2|991.2|158
1705323600000|2024-01-15 13:00:00|993.3|991.3|993.1|991.1|993.4|991.4|993.1|991.1|175
1705323900000|2024-01-15 13:05:00|993|991|992.8|990.8|993.1|991.1|992.6|990.6|239
1705324200000|2024-01-15 13:10:00|992.7|990.7|992.5|990.5|992.7|990.7|992.4|990.4|205
1705324500000|2024-01-15 13:15:00|992.7|990.7|993.2|991.2|993.2|991.2|992.7|990.7|185
1705324800000|2024-01-15 13:20:00|993.1|991.1|993.2|991.2|993.2|991.2|992.9|990.9|721
1705325100000|2024-01-15 13:25:00|993.3|991.3|992.9|990.9|993.3|991.3|992.9|990.9|142
1705325400000|2024-01-15 13:30:00|993|991|993.1|991.1|993.2|991.2|992.8|990.8|257
1705325700000|2024-01-15 13:35:00|993.2|991.2|992.8|990.8|993.2|991.2|992.8|990.8|649
1705326000000|2024-01-15 13:40:00|992.7|990.7|992.5|990.5|992.8|990.8|992.3|990.3|929
1705326300000|2024-01-15 13:45:00|992.6|990.6|992.5|990.5|992.7|990.7|992.3|990.3|635
1705326600000|2024-01-15 13:50:00|992.4|990.4|992.2|990.2|992.5|990.5|992.2|990.2|417
1705326900000|2024-01-15 13:55:00|992.3|990.3|992.5|990.5|992.5|990.5|992.1|990.1|326
1705327200000|2024-01-15 14:00:00|992.6|990.6|992|990|992.8|990.8|992|990|276
1705327500000|2024-01-15 14:05:00|991.9|989.9|991.8|989.8|992|990|991.6|989.6|569
1705327800000|2024-01-15 14:10:00|991.7|989.7|991.8|989.8|991.9|989.9|991.5|989.5|817
1705328100000|2024-01-15 14:15:00|991.7|989.7|991.9|989.9|991.9|989.9|991.6|989.6|724
1705328400000|2024-01-15 14:20:00|991.8|989.8|991.6|989.6|991.8|989.8|991.4|989.4|346
1705328700000|2024-01-15 14:25:00|991.5|989.5|991.6|989.6|991.7|989.7|991.4|989.4|537
1705329000000|2024-01-15 14:30:00|990.9|990.4|990.6|990.1|991.2|990.7|990.6|990.1|981
1705329300000|2024-01-15 14:35:00|990.7|990.2|990.6|990.1|990.9|990.4|990.3|989.8|949
1705329600000|2024-01-15 14:40:00|990.5|990|990.8|990.3|990.8|990.3|990.2|989.7|793
1705329900000|2024-01-15 14:45:00|990.7|990.2|990.7|990.2|990.8|990.3|990.5|990|210
1705330200000|2024-01-15 14:50:00|990.8|990.3|990.3|989.8|990.8|990.3|990.1|989.6|553
1705330500000|2024-01-15 14:55:00|990.4|989.9|991|990.5|991.1|990.6|990.3|989.8|266
1705330800000|2024-01-15 15:00:00|990.9|990.4|991|990.5|991|990.5|990.7|990.2|210
1705331100000|2024-01-15 15:05:00|991.1|990.6|991.4|990.9|991.7|991.2|991.1|990.6|216
1705331400000|2024-01-15 15:10:00|991.5|991|991.4|990.9|991.7|991.2|991.2|990.7|225
1705331700000|2024-01-15 15:15:00|991.5|991|991.3|990.8|991.5|991|991.2|990.7|173
1705332000000|2024-01-15 15:20:00|991.2|990.7|991.4|990.9|991.4|990.9|991.2|990.7|140
1705332300000|2024-01-15 15:25:00|991.5|991|991.5|991|991.8|991.3|991.4|990.9|150
1705332600000|2024-01-15 15:30:00|991.4|990.9|991.5|991|991.5|991|991.2|990.7|314
1705332900000|2024-01-15 15:35:00|991.6|991.1|991.6|991.1|991.9|991.4|991.6|991.1|159
1705333200000|2024-01-15 15:40:00|991.5|991|991.4|990.9|991.6|991.1|991.2|990.7|223
1705333500000|2024-01-15 15:45:00|991.3|990.8|991.6|991.1|991.6|991.1|991.3|990.8|87
1705333800000|2024-01-15 15:50:00|991.7|991.2|991.8|991.3|991.9|991.4|991.5|991|94
1705334100000|2024-01-15 15:55:00|991.9|991.4|992|991.5|992.2|991.7|991.7|991.2|98
1705334400000|2024-01-15 16:00:00|992.1|991.6|991.7|991.2|992.1|991.6|991.7|991.2|188
1705334700000|2024-01-15 16:05:00|991.8|991.3|991.7|991.2|991.9|991.4|991.7|991.2|100
1705335000000|2024-01-15 16:10:00|991.8|991.3|991.6|991.1|992.1|991.6|991.4|990.9|151
1705335300000|2024-01-15 16:15:00|991.7|991.2|991.6|991.1|991.8|991.3|991.6|991.1|54
1705335600000|2024-01-15 16:20:00|991.7|991.2|991.7|991.2|991.7|991.2|991.3|990.8|107
1705335900000|2024-01-15 16:25:00|991.6|991.1|992.8|992.3|992.8|992.3|991.5|991|668
1705336200000|2024-01-15 16:30:00|992.6|992.1|992.8|992.3|993|992.5|992.3|991.8|326
1705336500000|2024-01-15 16:35:00|992.9|992.4|992.8|992.3|993.1|992.6|992.6|992.1|81
1705336800000|2024-01-15 16:40:00|992.7|992.2|992.5|992|992.7|992.2|992.4|991.9|36
1705337100000|2024-01-15 16:45:00|992.4|991.9|992.7|992.2|992.7|992.2|992.4|991.9|40
1705337400000|2024-01-15 16:50:00|992.6|992.1|992.6|992.1|992.7|992.2|992.5|992|22
1705337700000|2024-01-15 16:55:00|992.7|992.2|992.9|992.4|992.9|992.4|992.6|992.1|42
1705338000000|2024-01-15 17:00:00|992.8|992.3|992.9|992.4|993|992.5|992.7|992.2|57
1705338300000|2024-01-15 17:05:00|993|992.5|992.9|992.4|993.2|992.7|992.8|992.3|56
1705338600000|2024-01-15 17:10:00|993|992.5|992.9|992.4|993.1|992.6|992.8|992.3|35
1705338900000|2024-01-15 17:15:00|993|992.5|992.9|992.4|993.3|992.8|992.8|992.3|66
1705339200000|2024-01-15 17:20:00|993|992.5|993.1|992.6|993.1|992.6|992.9|992.4|56
1705339500000|2024-01-15 17:25:00|993|992.5|993.5|993|993.5|993|993|992.5|37
1705339800000|2024-01-15 17:30:00|993.6|993.1|993.5|993|993.6|993.1|993.4|992.9|59
1705340100000|2024-01-15 17:35:00|993.6|993.1|993.4|992.9|993.7|993.2|993.4|992.9|67
1705340400000|2024-01-15 17:40:00|993.3|992.8|993.1|992.6|993.4|992.9|993.1|992.6|35
1705340700000|2024-01-15 17:45:00|993.2|992.7|993.2|992.7|993.3|992.8|993.1|992.6|81
1705341000000|2024-01-15 17:50:00|993.1|992.6|992.9|992.4|993.2|992.7|992.9|992.4|24
1705341300000|2024-01-15 17:55:00|993|992.5|993.5|993|993.5|993|992.9|992.4|79
1705341600000|2024-01-15 18:00:00|||||||||3
1705352400000|2024-01-15 21:00:00|994.2|992.2|994.2|992.2|994.2|992.2|994.2|992.2|0
1705359600000|2024-01-15 23:00:00|993.7|991.7|993.6|991.6|993.9|991.9|993.6|991.6|0
1705359900000|2024-01-15 23:05:00|993.4|991.4|993.7|991.7|993.8|991.8|993.4|991.4|0
1705360200000|2024-01-15 23:10:00|993.8|991.8|993.9|991.9|993.9|991.9|993.7|991.7|0
1705360500000|2024-01-15 23:15:00|994|992|994|992|994|992|993.9|991.9|0
1705360800000|2024-01-15 23:20:00|994.1|992.1|993.9|991.9|994.1|992.1|993.9|991.9|0
1705361100000|2024-01-15 23:25:00|993.8|991.8|993.5|991.5|993.8|991.8|993.5|991.5|0
1705361400000|2024-01-15 23:30:00|993.6|991.6|993.3|991.3|993.6|991.6|993.2|991.2|0
1705361700000|2024-01-15 23:35:00|993.4|991.4|993.3|991.3|993.4|991.4|993.2|991.2|0
1705362000000|2024-01-15 23:40:00|993.4|991.4|993.2|991.2|993.5|991.5|993.1|991.1|0
1705362300000|2024-01-15 23:45:00|993.3|991.3|993.1|991.1|993.3|991.3|993.1|991.1|0
1705362600000|2024-01-15 23:50:00|993.2|991.2|993.2|991.2|993.3|991.3|993.2|991.2|0
1705362900000|2024-01-15 23:55:00|993.1|991.1|993.1|991.1|993.2|991.2|993|991|0
1705363200000|2024-01-16 00:00:00|993|991|992.5|990.5|993.1|991.1|992.1|990.1|0
1705363500000|2024-01-16 00:05:00|992.4|990.4|992.4|990.4|992.5|990.5|992.2|990.2|0
1705363800000|2024-01-16 00:10:00|992.3|990.3|992.6|990.6|992.6|990.6|992.3|990.3|0
1705364100000|2024-01-16 00:15:00|992.7|990.7|992.7|990.7|992.8|990.8|992.6|990.6|0
1705364400000|2024-01-16 00:20:00|992.8|990.8|992.4|990.4|992.8|990.8|992.4|990.4|0
1705364700000|2024-01-16 00:25:00|992.5|990.5|992.3|990.3|992.5|990.5|992.2|990.2|0
1705365000000|2024-01-16 00:30:00|992.3|990.3|992.3|990.3|992.5|990.5|992.3|990.3|0
1705365300000|2024-01-16 00:35:00|992.2|990.2|992.2|990.2|992.4|990.4|992.2|990.2|0
1705365600000|2024-01-16 00:40:00|992.3|990.3|991.7|989.7|992.3|990.3|991.6|989.6|0
1705365900000|2024-01-16 00:45:00|991.6|989.6|991.9|989.9|992|990|991.5|989.5|0
1705366200000|2024-01-16 00:50:00|991.8|989.8|991.7|989.7|991.9|989.9|991.6|989.6|0
1705366500000|2024-01-16 00:55:00|991.6|989.6|991.2|989.2|991.7|989.7|991.1|989.1|0
1705366800000|2024-01-16 01:00:00|990.1|988.1|986.2|984.2|990.6|988.6|986.2|984.2|335
1705367100000|2024-01-16 01:05:00|986|984|986.1|984.1|986.7|984.7|985.6|983.6|157
1705367400000|2024-01-16 01:10:00|986.2|984.2|986.4|984.4|986.4|984.4|986|984|47
1705367700000|2024-01-16 01:15:00|986.3|984.3|985.6|983.6|986.3|984.3|981.1|979.1|755
1705368000000|2024-01-16 01:20:00|985.8|983.8|986.2|984.2|986.4|984.4|984.6|982.6|181
1705368300000|2024-01-16 01:25:00|986.4|984.4|987.8|985.8|987.8|985.8|986.4|984.4|28
1705368600000|2024-01-16 01:30:00|988.1|986.1|989.3|987.3|989.3|987.3|988.1|986.1|45
1705368900000|2024-01-16 01:35:00|989.1|987.1|989.7|987.7|989.8|987.8|988.9|986.9|16
1705369200000|2024-01-16 01:40:00|989.1|987.1|989.8|987.8|990.1|988.1|988.9|986.9|18
1705369500000|2024-01-16 01:45:00|989.6|987.6|990.2|988.2|990.8|988.8|989.6|987.6|50
1705369800000|2024-01-16 01:50:00|990.5|988.5|990.7|988.7|991.3|989.3|990.5|988.5|30
1705370100000|2024-01-16 01:55:00|990.8|988.8|991.1|989.1|991.1|989.1|990.4|988.4|11
1705370400000|2024-01-16 02:00:00|991.2|989.2|990.1|988.1|991.2|989.2|990|988|52
1705370700000|2024-01-16 02:05:00|989.9|987.9|990.7|988.7|991.5|989.5|989.8|987.8|58
1705371000000|2024-01-16 02:10:00|990.5|988.5|991.3|989.3|991.3|989.3|990.5|988.5|8
1705371300000|2024-01-16 02:15:00|991.4|989.4|991.5|989.5|991.8|989.8|991.4|989.4|9
1705371600000|2024-01-16 02:20:00|991|989|990.6|988.6|991|989|990.6|988.6|11
1705371900000|2024-01-16 02:25:00|990.7|988.7|990.8|988.8|990.8|988.8|990.5|988.5|14
1705372200000|2024-01-16 02:30:00|990.7|988.7|989.6|987.6|990.7|988.7|989.6|987.6|9
1705372500000|2024-01-16 02:35:00|989.5|987.5|989.3|987.3|990|988|989.3|987.3|22
1705372800000|2024-01-16 02:40:00|989.2|987.2|989.2|987.2|989.3|987.3|989.2|987.2|19
1705373100000|2024-01-16 02:45:00|988.7|986.7|989|987|989.1|987.1|988.3|986.3|21
1705373400000|2024-01-16 02:50:00|988.7|986.7|988.4|986.4|988.7|986.7|988.3|986.3|14
1705373700000|2024-01-16 02:55:00|988.3|986.3|988.3|986.3|988.3|986.3|988.1|986.1|15
1705374000000|2024-01-16 03:00:00|988.5|986.5|988|986|988.9|986.9|988|986|33
1705374300000|2024-01-16 03:05:00|988.1|986.1|988.6|986.6|988.7|986.7|988.1|986.1|33
1705374600000|2024-01-16 03:10:00|988.7|986.7|988.4|986.4|989.1|987.1|988.4|986.4|38
1705374900000|2024-01-16 03:15:00|988.1|986.1|987.9|985.9|988.2|986.2|987.8|985.8|25
1705375200000|2024-01-16 03:20:00|987.8|985.8|987.5|985.5|987.8|985.8|987.2|985.2|34
1705375500000|2024-01-16 03:25:00|987.6|985.6|986.5|984.5|987.8|985.8|986.5|984.5|51
1705375800000|2024-01-16 03:30:00|986.4|984.4|986.4|984.4|986.4|984.4|985.8|983.8|43
1705376100000|2024-01-16 03:35:00|986|984|985.6|983.6|986.1|984.1|985.4|983.4|18
1705376400000|2024-01-16 03:40:00|985.8|983.8|985.3|983.3|985.8|983.8|985.3|983.3|181
1705376700000|2024-01-16 03:45:00|985.2|983.2|985.4|983.4|985.5|983.5|985.2|983.2|17
1705377000000|2024-01-16 03:50:00|985.5|983.5|985.4|983.4|985.6|983.6|985.1|983.1|84
1705377300000|2024-01-16 03:55:00|985.5|983.5|985.1|983.1|985.5|983.5|985.1|983.1|10
1705377600000|2024-01-16 04:00:00|984.9|982.9|984.8|982.8|985.2|983.2|984.8|982.8|35
1705377900000|2024-01-16 04:05:00|984.9|982.9|984.7|982.7|984.9|982.9|984.7|982.7|12
1705378200000|2024-01-16 04:10:00|984.5|982.5|984.7|982.7|984.7|982.7|984.3|982.3|16
1705378500000|2024-01-16 04:15:00|984.8|982.8|984.9|982.9|984.9|982.9|984.8|982.8|11
1705378800000|2024-01-16 04:20:00|984.7|982.7|985|983|985|983|984.7|982.7|7
1705379100000|2024-01-16 04:25:00|984.7|982.7|984.5|982.5|984.7|982.7|984.3|982.3|29
1705379400000|2024-01-16 04:30:00|||||||||1
1705379700000|2024-01-16 04:35:00|984.3|982.3|984.4|982.4|984.4|982.4|984.3|982.3|8
1705380000000|2024-01-16 04:40:00|984.2|982.2|984.5|982.5|984.5|982.5|984.2|982.2|5
1705380300000|2024-01-16 04:45:00|984.4|982.4|984|982|984.4|982.4|984|982|7
1705380600000|2024-01-16 04:50:00|984.2|982.2|984.1|982.1|984.2|982.2|984.1|982.1|9
1705380900000|2024-01-16 04:55:00|984.2|982.2|984.3|982.3|984.3|982.3|984.1|982.1|15
1705381200000|2024-01-16 05:00:00|984|982|984.2|982.2|984.5|982.5|983.8|981.8|75
1705381500000|2024-01-16 05:05:00|984.5|982.5|984.6|982.6|984.6|982.6|984.3|982.3|18
1705381800000|2024-01-16 05:10:00|985|983|984.5|982.5|985.1|983.1|984.4|982.4|65
1705382100000|2024-01-16 05:15:00|984.7|982.7|984.4|982.4|984.8|982.8|984.4|982.4|35
1705382400000|2024-01-16 05:20:00|984.3|982.3|983.6|981.6|984.3|982.3|983.4|981.4|99
1705382700000|2024-01-16 05:25:00|983.7|981.7|983.8|981.8|984|982|983.5|981.5|16
1705383000000|2024-01-16 05:30:00|983.6|981.6|982.8|980.8|983.6|981.6|982.4|980.4|137
1705383300000|2024-01-16 05:35:00|982.7|980.7|982.4|980.4|983|981|982.4|980.4|78
1705383600000|2024-01-16 05:40:00|982.3|980.3|982.7|980.7|982.7|980.7|982.3|980.3|50
1705383900000|2024-01-16 05:45:00|982.8|980.8|983.1|981.1|983.5|981.5|982.8|980.8|33
1705384200000|2024-01-16 05:50:00|983|981|982.3|980.3|983|981|982.2|980.2|74
1705384500000|2024-01-16 05:55:00|982.4|980.4|981.7|979.7|982.4|980.4|981.5|979.5|241
1705384800000|2024-01-16 06:00:00|981.6|979.6|981.4|979.4|981.7|979.7|981.2|979.2|121
1705385100000|2024-01-16 06:05:00|981.7|979.7|982.1|980.1|982.1|980.1|981.6|979.6|50
1705385400000|2024-01-16 06:10:00|981.8|979.8|982.7|980.7|982.8|980.8|981.8|979.8|65
1705385700000|2024-01-16 06:15:00|982.9|980.9|983|981|983.7|981.7|982.8|980.8|91
1705386000000|2024-01-16 06:20:00|982.7|980.7|982.3|980.3|982.8|980.8|982.1|980.1|110
1705386300000|2024-01-16 06:25:00|982.2|980.2|983|981|983|981|982.2|980.2|68
1705386600000|2024-01-16 06:30:00|982.8|980.8|983.1|981.1|983.1|981.1|982.3|980.3|64
1705386900000|2024-01-16 06:35:00|983.2|981.2|982.6|980.6|983.2|981.2|982.5|980.5|380
1705387200000|2024-01-16 06:40:00|982.5|980.5|982.5|980.5|982.6|980.6|982.3|980.3|140
1705387500000|2024-01-16 06:45:00|982.3|980.3|982.5|980.5|982.7|980.7|982|980|59
1705387800000|2024-01-16 06:50:00|982.6|980.6|982.7|980.7|983|981|982.6|980.6|120
1705388100000|2024-01-16 06:55:00|982.9|980.9|983|981|983.2|981.2|982.9|980.9|118
1705388400000|2024-01-16 07:00:00|983.1|981.1|983.1|981.1|983.5|981.5|983|981|293
1705388700000|2024-01-16 07:05:00|983|981|982.7|980.7|983.5|981.5|982.7|980.7|156
1705389000000|2024-01-16 07:10:00|982.5|980.5|982.1|980.1|982.5|980.5|981.9|979.9|229
1705389300000|2024-01-16 07:15:00|982|980|981.5|979.5|982.1|980.1|981.4|979.4|170
1705389600000|2024-01-16 07:20:00|981.6|979.6|981.5|979.5|981.6|979.6|981|979|247
1705389900000|2024-01-16 07:25:00|981.4|979.4|981.4|979.4|981.5|979.5|981.2|979.2|193
1705390200000|2024-01-16 07:30:00|981.2|979.2|980.8|978.8|981.4|979.4|980.8|978.8|145
1705390500000|2024-01-16 07:35:00|980.9|978.9|982|980|982|980|980.9|978.9|547
1705390800000|2024-01-16 07:40:00|981.9|979.9|981.9|979.9|982|980|981.7|979.7|337
1705391100000|2024-01-16 07:45:00|982|980|982|980|982.1|980.1|981.7|979.7|210
1705391400000|2024-01-16 07:50:00|981.9|979.9|981.9|979.9|982.3|980.3|981.9|979.9|230
1705391700000|2024-01-16 07:55:00|981.8|979.8|981.9|979.9|982|980|981.6|979.6|517
1705392000000|2024-01-16 08:00:00|981.8|979.8|980.3|978.3|982|980|980.3|978.3|819
1705392300000|2024-01-16 08:05:00|980.4|978.4|980.1|978.1|981|979|980|978|530
1705392600000|2024-01-16 08:10:00|980.2|978.2|980.3|978.3|980.4|978.4|979.9|977.9|852
1705392900000|2024-01-16 08:15:00|980.1|978.1|980.3|978.3|980.7|978.7|980|978|283
1705393200000|2024-01-16 08:20:00|980.2|978.2|982.4|980.4|982.8|980.8|979.9|977.9|1091
1705393500000|2024-01-16 08:25:00|982.6|980.6|981.7|979.7|983.2|981.2|981.7|979.7|724
1705393800000|2024-01-16 08:30:00|981.8|979.8|981.1|979.1|982.2|980.2|981.1|979.1|175
1705394100000|2024-01-16 08:35:00|981|979|981.4|979.4|981.5|979.5|980.8|978.8|219
1705394400000|2024-01-16 08:40:00|981.3|979.3|981|979|981.4|979.4|981|979|108
1705394700000|2024-01-16 08:45:00|981.1|979.1|981.7|979.7|981.7|979.7|981|979|107
1705395000000|2024-01-16 08:50:00|981.6|979.6|981.2|979.2|981.7|979.7|981.1|979.1|301
1705395300000|2024-01-16 08:55:00|981.3|979.3|980.9|978.9|981.3|979.3|980.9|978.9|110
1705395600000|2024-01-16 09:00:00|981|979|981.5|979.5|981.8|979.8|980.9|978.9|237
1705395900000|2024-01-16 09:05:00|981.4|979.4|981.2|979.2|981.6|979.6|980.7|978.7|134
1705396200000|2024-01-16 09:10:00|981|979|981.3|979.3|981.4|979.4|980.8|978.8|128
1705396500000|2024-01-16 09:15:00|981.4|979.4|981.1|979.1|981.7|979.7|981|979|107
1705396800000|2024-01-16 09:20:00|981.5|979.5|981|979|981.5|979.5|981|979|160
1705397100000|2024-01-16 09:25:00|981.1|979.1|980.5|978.5|981.1|979.1|980.4|978.4|55
1705397400000|2024-01-16 09:30:00|980.4|978.4|981.1|979.1|981.1|979.1|980.4|978.4|67
1705397700000|2024-01-16 09:35:00|981|979|980.9|978.9|981|979|980.6|978.6|264
1705398000000|2024-01-16 09:40:00|980.8|978.8|980.4|978.4|980.8|978.8|980.3|978.3|126
1705398300000|2024-01-16 09:45:00|980.3|978.3|979.6|977.6|980.5|978.5|979.5|977.5|146
1705398600000|2024-01-16 09:50:00|979.7|977.7|980.6|978.6|980.6|978.6|979.4|977.4|242
1705398900000|2024-01-16 09:55:00|980.5|978.5|979.7|977.7|980.5|978.5|979.7|977.7|157
1705399200000|2024-01-16 10:00:00|979.8|977.8|979.7|977.7|979.9|977.9|979.3|977.3|132
1705399500000|2024-01-16 10:05:00|979.6|977.6|979.6|977.6|979.9|977.9|979.4|977.4|104
1705399800000|2024-01-16 10:10:00|979.7|977.7|979|977|979.9|977.9|978.9|976.9|430
1705400100000|2024-01-16 10:15:00|979.1|977.1|979.2|977.2|979.3|977.3|979|977|186
1705400400000|2024-01-16 10:20:00|979.3|977.3|980.1|978.1|980.1|978.1|979.2|977.2|149
1705400700000|2024-01-16 10:25:00|980.2|978.2|979.6|977.6|980.3|978.3|979.6|977.6|212
1705401000000|2024-01-16 10:30:00|979.5|977.5|979.7|977.7|979.8|977.8|979.3|977.3|219
1705401300000|2024-01-16 10:35:00|979.8|977.8|980.3|978.3|980.3|978.3|979.8|977.8|231
1705401600000|2024-01-16 10:40:00|980.4|978.4|980.1|978.1|980.4|978.4|980|978|138
1705401900000|2024-01-16 10:45:00|980.2|978.2|980|978|980.2|978.2|979.8|977.8|137
1705402200000|2024-01-16 10:50:00|979.9|977.9|979.5|977.5|979.9|977.9|979.5|977.5|152
1705402500000|2024-01-16 10:55:00|979.6|977.6|979.6|977.6|979.7|977.7|979.4|977.4|177
1705402800000|2024-01-16 11:00:00|979.8|977.8|980|978|980.3|978.3|979.7|977.7|430
1705403100000|2024-01-16 11:05:00|979.9|977.9|979.9|977.9|980.4|978.4|979.9|977.9|408
1705403400000|2024-01-16 11:10:00|979.8|977.8|980.1|978.1|980.2|978.2|979.8|977.8|195
1705403700000|2024-01-16 11:15:00|980.2|978.2|980.1|978.1|980.3|978.3|980|978|78
1705404000000|2024-01-16 11:20:00|980.2|978.2|979.8|977.8|980.3|978.3|979.6|977.6|63
1705404300000|2024-01-16 11:25:00|979.9|977.9|980.2|978.2|980.3|978.3|979.9|977.9|47
1705404600000|2024-01-16 11:30:00|980.1|978.1|980.5|978.5|980.8|978.8|980.1|978.1|81
1705404900000|2024-01-16 11:35:00|980.6|978.6|981|979|981|979|980.5|978.5|87
1705405200000|2024-01-16 11:40:00|981.1|979.1|980.8|978.8|981.1|979.1|980.7|978.7|111
1705405500000|2024-01-16 11:45:00|980.9|978.9|981.2|979.2|981.3|979.3|980.8|978.8|93
1705405800000|2024-01-16 11:50:00|981.3|979.3|981.5|979.5|981.5|979.5|981.2|979.2|131
1705406100000|2024-01-16 11:55:00|981.4|979.4|981.5|979.5|981.7|979.7|981.4|979.4|218
1705406400000|2024-01-16 12:00:00|981.6|979.6|981.3|979.3|981.6|979.6|981.3|979.3|105
1705406700000|2024-01-16 12:05:00|981.2|979.2|981.4|979.4|981.4|979.4|981|979|71
1705407000000|2024-01-16 12:10:00|981.5|979.5|980.9|978.9|981.5|979.5|980.9|978.9|85
1705407300000|2024-01-16 12:15:00|981|979|980.9|978.9|981.2|979.2|980.8|978.8|113
1705407600000|2024-01-16 12:20:00|980.8|978.8|980.4|978.4|980.9|978.9|980.2|978.2|110
1705407900000|2024-01-16 12:25:00|980.6|978.6|981|979|981|979|980.4|978.4|77
1705408200000|2024-01-16 12:30:00|981.1|979.1|981.3|979.3|981.3|979.3|980.9|978.9|65
1705408500000|2024-01-16 12:35:00|981.2|979.2|981.7|979.7|981.8|979.8|981.1|979.1|218
1705408800000|2024-01-16 12:40:00|981.6|979.6|981.7|979.7|981.8|979.8|981.5|979.5|156
1705409100000|2024-01-16 12:45:00|981.8|979.8|982.4|980.4|982.4|980.4|981.6|979.6|284
1705409400000|2024-01-16 12:50:00|982.5|980.5|982.7|980.7|982.8|980.8|982.3|980.3|160
1705409700000|2024-01-16 12:55:00|982.6|980.6|982.6|980.6|982.9|980.9|982.4|980.4|282
1705410000000|2024-01-16 13:00:00|982.7|980.7|982|980|982.7|980.7|982|980|189
1705410300000|2024-01-16 13:05:00|982.1|980.1|982|980|982.3|980.3|981.8|979.8|70
1705410600000|2024-01-16 13:10:00|981.9|979.9|981.3|979.3|981.9|979.9|981.2|979.2|299
1705410900000|2024-01-16 13:15:00|981.4|979.4|981.3|979.3|981.5|979.5|981.2|979.2|311
1705411200000|2024-01-16 13:20:00|981.4|979.4|980.3|978.3|981.4|979.4|980.2|978.2|187
1705411500000|2024-01-16 13:25:00|980.4|978.4|980.4|978.4|980.7|978.7|980.3|978.3|114
1705411800000|2024-01-16 13:30:00|981.1|979.1|981.9|979.9|982.4|980.4|980.7|978.7|565
1705412100000|2024-01-16 13:35:00|981.8|979.8|982.1|980.1|982.5|980.5|981.5|979.5|234
1705412400000|2024-01-16 13:40:00|982.2|980.2|982|980|982.6|980.6|982|980|164
1705412700000|2024-01-16 13:45:00|982.1|980.1|980.8|978.8|982.1|980.1|980.6|978.6|427
1705413000000|2024-01-16 13:50:00|980.7|978.7|980|978|980.9|978.9|979.8|977.8|266
1705413300000|2024-01-16 13:55:00|980.1|978.1|979.8|977.8|980.1|978.1|979.6|977.6|269
1705413600000|2024-01-16 14:00:00|979.9|977.9|980|978|980.3|978.3|979.5|977.5|330
1705413900000|2024-01-16 14:05:00|980.1|978.1|980.6|978.6|980.6|978.6|979.8|977.8|235
1705414200000|2024-01-16 14:10:00|980.5|978.5|980.5|978.5|980.8|978.8|980.2|978.2|378
1705414500000|2024-01-16 14:15:00|980.6|978.6|980.2|978.2|980.6|978.6|980|978|209
1705414800000|2024-01-16 14:20:00|980.1|978.1|980.7|978.7|980.8|978.8|980|978|408
1705415100000|2024-01-16 14:25:00|980.6|978.6|980.6|978.6|980.9|978.9|980.2|978.2|523
1705415400000|2024-01-16 14:30:00|979.9|979.4|978.5|978|980.4|979.9|978.3|977.8|5276
1705415700000|2024-01-16 14:35:00|978.4|977.9|977.3|976.8|978.5|978|977|976.5|2823
1705416000000|2024-01-16 14:40:00|977.2|976.7|976.5|976|977.3|976.8|976.5|976|2953
1705416300000|2024-01-16 14:45:00|976.4|975.9|976.7|976.2|976.9|976.4|975.9|975.4|1894
1705416600000|2024-01-16 14:50:00|976.6|976.1|977.4|976.9|977.4|976.9|975.9|975.4|2138
1705416900000|2024-01-16 14:55:00|977.5|977|978.1|977.6|978.6|978.1|977.5|977|1374
1705417200000|2024-01-16 15:00:00|978.2|977.7|977.3|976.8|978.3|977.8|977.3|976.8|2590
1705417500000|2024-01-16 15:05:00|977.4|976.9|977|976.5|977.7|977.2|976.3|975.8|3129
1705417800000|2024-01-16 15:10:00|977.1|976.6|977|976.5|977.4|976.9|976.8|976.3|1188
1705418100000|2024-01-16 15:15:00|976.9|976.4|977.7|977.2|977.7|977.2|976.8|976.3|1537
1705418400000|2024-01-16 15:20:00|977.6|977.1|978.3|977.8|978.3|977.8|977.4|976.9|1928
1705418700000|2024-01-16 15:25:00|978.2|977.7|977.9|977.4|978.6|978.1|977.7|977.2|1858
1705419000000|2024-01-16 15:30:00|978|977.5|977.6|977.1|978.1|977.6|977.2|976.7|1612
1705419300000|2024-01-16 15:35:00|977.5|977|977.6|977.1|977.8|977.3|976.7|976.2|708
1705419600000|2024-01-16 15:40:00|977.7|977.2|978.2|977.7|978.9|978.4|977.7|977.2|1730
1705419900000|2024-01-16 15:45:00|978.1|977.6|978.9|978.4|978.9|978.4|978|977.5|691
1705420200000|2024-01-16 15:50:00|978.8|978.3|978.3|977.8|978.9|978.4|978.2|977.7|565
1705420500000|2024-01-16 15:55:00|978.2|977.7|977.9|977.4|978.6|978.1|977.8|977.3|874
1705420800000|2024-01-16 16:00:00|978.1|977.6|976.7|976.2|978.1|977.6|974.6|974.1|4332
1705421100000|2024-01-16 16:05:00|976.6|976.1|975.7|975.2|977.7|977.2|975.6|975.1|1120
1705421400000|2024-01-16 16:10:00|975.8|975.3|976.6|976.1|976.8|976.3|975.2|974.7|1101
1705421700000|2024-01-16 16:15:00|976.7|976.2|977.4|976.9|978|977.5|976.1|975.6|1533
1705422000000|2024-01-16 16:20:00|977.5|977|978.4|977.9|978.9|978.4|977.4|976.9|1510
1705422300000|2024-01-16 16:25:00|978.3|977.8|976.9|976.4|978.4|977.9|976.9|976.4|1757
1705422600000|2024-01-16 16:30:00|977|976.5|977.3|976.8|977.6|977.1|977|976.5|2897
1705422900000|2024-01-16 16:35:00|977.2|976.7|976.5|976|977.3|976.8|976.1|975.6|1898
1705423200000|2024-01-16 16:40:00|976.4|975.9|975.8|975.3|976.5|976|975.4|974.9|2911
1705423500000|2024-01-16 16:45:00|975.7|975.2|975.5|975|975.8|975.3|975.3|974.8|504
1705423800000|2024-01-16 16:50:00|975.6|975.1|975.4|974.9|976|975.5|975.3|974.8|852
1705424100000|2024-01-16 16:55:00|975.3|974.8|975.1|974.6|975.6|975.1|975|974.5|675
1705424400000|2024-01-16 17:00:00|975|974.5|974.7|974.2|975.4|974.9|974.5|974|1087
1705424700000|2024-01-16 17:05:00|974.6|974.1|974.2|973.7|974.7|974.2|973.9|973.4|1426
1705425000000|2024-01-16 17:10:00|974.3|973.8|973.8|973.3|974.4|973.9|973.8|973.3|1749
1705425300000|2024-01-16 17:15:00|973.7|973.2|973.4|972.9|974.1|973.6|973.4|972.9|994
1705425600000|2024-01-16 17:20:00|973.5|973|973.6|973.1|974.3|973.8|973.4|972.9|866
1705425900000|2024-01-16 17:25:00|973.7|973.2|972.8|972.3|973.7|973.2|972.6|972.1|649
1705426200000|2024-01-16 17:30:00|972.9|972.4|972.5|972|973|972.5|972.3|971.8|832
1705426500000|2024-01-16 17:35:00|972.6|972.1|973.6|973.1|973.9|973.4|972.6|972.1|745
1705426800000|2024-01-16 17:40:00|973.7|973.2|973.4|972.9|973.8|973.3|973.4|972.9|451
1705427100000|2024-01-16 17:45:00|973.3|972.8|973.1|972.6|973.6|973.1|973|972.5|927
1705427400000|2024-01-16 17:50:00|973|972.5|973.4|972.9|973.9|973.4|972.9|972.4|624
1705427700000|2024-01-16 17:55:00|973.3|972.8|973.1|972.6|973.6|973.1|973|972.5|790
1705428000000|2024-01-16 18:00:00|973.2|972.7|973.2|972.7|973.4|972.9|972.9|972.4|1228
1705428300000|2024-01-16 18:05:00|973.3|972.8|973.4|972.9|973.4|972.9|973.1|972.6|1068
1705428600000|2024-01-16 18:10:00|973.5|973|973.4|972.9|973.7|973.2|973.2|972.7|978
1705428900000|2024-01-16 18:15:00|973.5|973|974|973.5|974.3|973.8|973.4|972.9|1693
1705429200000|2024-01-16 18:20:00|973.9|973.4|973.4|972.9|974.1|973.6|973.1|972.6|1075
1705429500000|2024-01-16 18:25:00|973.5|973|973.9|973.4|973.9|973.4|973|972.5|1368
1705429800000|2024-01-16 18:30:00|974|973.5|974.1|973.6|974.2|973.7|973.9|973.4|604
1705430100000|2024-01-16 18:35:00|974.2|973.7|973.6|973.1|974.2|973.7|973.6|973.1|965
1705430400000|2024-01-16 18:40:00|973.5|973|972.9|972.4|973.6|973.1|972.9|972.4|744
1705430700000|2024-01-16 18:45:00|973|972.5|973.1|972.6|973.1|972.6|972.7|972.2|965
1705431000000|2024-01-16 18:50:00|973.2|972.7|972.6|972.1|973.3|972.8|972.3|971.8|732
1705431300000|2024-01-16 18:55:00|972.7|972.2|972.8|972.3|972.9|972.4|972.7|972.2|869
1705431600000|2024-01-16 19:00:00|972.7|972.2|972.3|971.8|972.9|972.4|972.2|971.7|1135
1705431900000|2024-01-16 19:05:00|972.4|971.9|972.1|971.6|972.8|972.3|972|971.5|1037
1705432200000|2024-01-16 19:10:00|972.2|971.7|971.7|971.2|972.3|971.8|971.5|971|997
1705432500000|2024-01-16 19:15:00|971.6|971.1|971.5|971|971.8|971.3|971.4|970.9|587
1705432800000|2024-01-16 19:20:00|971.6|971.1|972|971.5|972.2|971.7|971.6|971.1|748
1705433100000|2024-01-16 19:25:00|971.9|971.4|971.7|971.2|972.2|971.7|971.7|971.2|1102
1705433400000|2024-01-16 19:30:00|971.8|971.3|972.1|971.6|972.1|971.6|971.6|971.1|1683
1705433700000|2024-01-16 19:35:00|972|971.5|972|971.5|972.2|971.7|971.9|971.4|351
1705434000000|2024-01-16 19:40:00|972.1|971.6|971.9|971.4|972.2|971.7|971.8|971.3|1186
1705434300000|2024-01-16 19:45:00|972|971.5|972.3|971.8|972.5|972|971.8|971.3|651
1705434600000|2024-01-16 19:50:00|972.4|971.9|972.3|971.8|972.5|972|972.1|971.6|508
1705434900000|2024-01-16 19:55:00|972.4|971.9|972.2|971.7|972.5|972|972.1|971.6|621
1705435200000|2024-01-16 20:00:00|972.3|971.8|971.9|971.4|972.3|971.8|971.9|971.4|874
1705435500000|2024-01-16 20:05:00|971.8|971.3|972.1|971.6|972.1|971.6|971.7|971.2|804
1705435800000|2024-01-16 20:10:00|972|971.5|971.9|971.4|972.4|971.9|971.9|971.4|786
1705436100000|2024-01-16 20:15:00|972|971.5|972|971.5|972|971.5|971.6|971.1|1686
1705436400000|2024-01-16 20:20:00|971.9|971.4|971.1|970.6|972|971.5|971.1|970.6|1484
1705436700000|2024-01-16 20:25:00|971.2|970.7|971.1|970.6|971.4|970.9|971|970.5|842
1705437000000|2024-01-16 20:30:00|971.2|970.7|970.9|970.4|971.4|970.9|970.8|970.3|1280
1705437300000|2024-01-16 20:35:00|971|970.5|971|970.5|971|970.5|970.6|970.1|1526
1705437600000|2024-01-16 20:40:00|970.9|970.4|971.3|970.8|971.4|970.9|970.8|970.3|1291
1705437900000|2024-01-16 20:45:00|971.4|970.9|971.3|970.8|971.6|971.1|971.2|970.7|1848
1705438200000|2024-01-16 20:50:00|971.4|970.9|971.7|971.2|971.8|971.3|971.3|970.8|2974
1705438500000|2024-01-16 20:55:00|971.8|971.3|972|971.5|972.2|971.7|971.8|971.3|12645
1705438800000|2024-01-16 21:00:00|972.9|970.9|972.9|970.9|973|971|972.5|970.5|1437
1705439100000|2024-01-16 21:05:00|972.8|970.8|972.8|970.8|973|971|972.7|970.7|99
1705439400000|2024-01-16 21:10:00|972.9|970.9|972.7|970.7|973|971|972.7|970.7|118
1705439700000|2024-01-16 21:15:00|972.8|970.8|972.8|970.8|972.8|970.8|972.6|970.6|20
1705440000000|2024-01-16 21:20:00|972.9|970.9|973.2|971.2|973.3|971.3|972.9|970.9|151
1705440300000|2024-01-16 21:25:00|973.1|971.1|973.1|971.1|973.1|971.1|973.1|971.1|7
1705440600000|2024-01-16 21:30:00|972.9|970.9|972.6|970.6|973|971|972.6|970.6|340
1705440900000|2024-01-16 21:35:00|972.5|970.5|972.4|970.4|972.6|970.6|972.4|970.4|379
1705441200000|2024-01-16 21:40:00|972.5|970.5|972.5|970.5|972.6|970.6|972.3|970.3|183
1705441500000|2024-01-16 21:45:00|972.6|970.6|972.5|970.5|972.6|970.6|972.5|970.5|5
1705441800000|2024-01-16 21:50:00|972.6|970.6|972.7|970.7|972.7|970.7|972.6|970.6|15
1705442100000|2024-01-16 21:55:00|972.6|970.6|972.4|970.4|972.7|970.7|972.4|970.4|55
1705446000000|2024-01-16 23:00:00|972.5|970.5|972.4|970.4|972.6|970.6|972.3|970.3|0
1705446300000|2024-01-16 23:05:00|972.3|970.3|972.4|970.4|972.4|970.4|972.2|970.2|0
1705446600000|2024-01-16 23:10:00|972.5|970.5|972.3|970.3|972.6|970.6|972.3|970.3|0
1705446900000|2024-01-16 23:15:00|972.2|970.2|972.3|970.3|972.4|970.4|972.2|970.2|0
1705447200000|2024-01-16 23:20:00|972.4|970.4|972.5|970.5|972.5|970.5|972.4|970.4|0
1705447500000|2024-01-16 23:25:00|972.4|970.4|972.5|970.5|972.5|970.5|972.4|970.4|0
1705447800000|2024-01-16 23:30:00|972.4|970.4|972.4|970.4|972.5|970.5|972.4|970.4|0
1705448100000|2024-01-16 23:35:00|972.3|970.3|972.3|970.3|972.4|970.4|972.3|970.3|0
1705448400000|2024-01-16 23:40:00|972.2|970.2|972.1|970.1|972.2|970.2|972.1|970.1|0
1705448700000|2024-01-16 23:45:00|972|970|972.3|970.3|972.3|970.3|972|970|0
1705449000000|2024-01-16 23:50:00|972.4|970.4|972.6|970.6|972.6|970.6|972.4|970.4|0
1705449300000|2024-01-16 23:55:00|972.5|970.5|972.6|970.6|972.6|970.6|972.5|970.5|0
1705449600000|2024-01-17 00:00:00|972.5|970.5|972.2|970.2|972.6|970.6|972.2|970.2|0
1705449900000|2024-01-17 00:05:00|972.3|970.3|972.3|970.3|972.4|970.4|972.1|970.1|0
1705450200000|2024-01-17 00:10:00|972.4|970.4|972.3|970.3|972.4|970.4|972.1|970.1|0
1705450500000|2024-01-17 00:15:00|972.2|970.2|971.8|969.8|972.3|970.3|971.7|969.7|0
1705450800000|2024-01-17 00:20:00|971.9|969.9|972.1|970.1|972.1|970.1|971.8|969.8|0
1705451100000|2024-01-17 00:25:00|972|970|971.9|969.9|972.2|970.2|971.9|969.9|0
1705451400000|2024-01-17 00:30:00|972|970|971.9|969.9|972|970|971.8|969.8|0
1705451700000|2024-01-17 00:35:00|972|970|971.8|969.8|972|970|971.7|969.7|0
1705452000000|2024-01-17 00:40:00|971.7|969.7|971.6|969.6|971.7|969.7|971.5|969.5|0
1705452300000|2024-01-17 00:45:00|971.5|969.5|971.6|969.6|971.6|969.6|971.5|969.5|0
1705452600000|2024-01-17 00:50:00|971.7|969.7|971.9|969.9|971.9|969.9|971.7|969.7|0
1705452900000|2024-01-17 00:55:00|971.8|969.8|971.8|969.8|971.8|969.8|971.7|969.7|0
1705453200000|2024-01-17 01:00:00|971.7|969.7|970.8|968.8|971.9|969.9|970.8|968.8|191
1705453500000|2024-01-17 01:05:00|970.7|968.7|970.5|968.5|971|969|970|968|200
1705453800000|2024-01-17 01:10:00|970.6|968.6|970.9|968.9|971|969|970.6|968.6|30
1705454100000|2024-01-17 01:15:00|971.1|969.1|972.1|970.1|972.2|970.2|971.1|969.1|90
1705454400000|2024-01-17 01:20:00|971.6|969.6|971.7|969.7|971.7|969.7|971.5|969.5|8
1705454700000|2024-01-17 01:25:00|971.8|969.8|971.2|969.2|971.8|969.8|971.2|969.2|16
1705455000000|2024-01-17 01:30:00|971.1|969.1|970.7|968.7|971.4|969.4|969.3|967.3|226
1705455300000|2024-01-17 01:35:00|970.9|968.9|969.3|967.3|970.9|968.9|969.1|967.1|72
1705455600000|2024-01-17 01:40:00|969.1|967.1|968.3|966.3|969.6|967.6|968|966|105
1705455900000|2024-01-17 01:45:00|968|966|968.3|966.3|968.4|966.4|967.6|965.6|52
1705456200000|2024-01-17 01:50:00|968.1|966.1|967.4|965.4|968.1|966.1|967.2|965.2|87
1705456500000|2024-01-17 01:55:00|967.5|965.5|968.1|966.1|968.1|966.1|966.9|964.9|55
1705456800000|2024-01-17 02:00:00|968.3|966.3|967.8|965.8|968.3|966.3|967.7|965.7|15
1705457100000|2024-01-17 02:05:00|967.7|965.7|967.2|965.2|967.9|965.9|967.2|965.2|14
1705457400000|2024-01-17 02:10:00|967.5|965.5|966.5|964.5|967.5|965.5|966.5|964.5|16
1705457700000|2024-01-17 02:15:00|966.6|964.6|965.2|963.2|966.6|964.6|965.1|963.1|71
1705458000000|2024-01-17 02:20:00|964.7|962.7|965.5|963.5|965.5|963.5|964.6|962.6|35
1705458300000|2024-01-17 02:25:00|965.2|963.2|965.8|963.8|965.8|963.8|965.2|963.2|11
1705458600000|2024-01-17 02:30:00|965.7|963.7|965.1|963.1|965.7|963.7|964.9|962.9|28
1705458900000|2024-01-17 02:35:00|965|963|964.5|962.5|965|963|964.5|962.5|12
1705459200000|2024-01-17 02:40:00|964.4|962.4|964.9|962.9|964.9|962.9|964.3|962.3|9
1705459500000|2024-01-17 02:45:00|965.3|963.3|965.4|963.4|965.4|963.4|965.2|963.2|11
1705459800000|2024-01-17 02:50:00|965.5|963.5|965.9|963.9|966.1|964.1|965.5|963.5|117
1705460100000|2024-01-17 02:55:00|965.6|963.6|964.8|962.8|965.6|963.6|964.7|962.7|15
1705460400000|2024-01-17 03:00:00|964.3|962.3|964.4|962.4|964.7|962.7|964.1|962.1|58
1705460700000|2024-01-17 03:05:00|964.2|962.2|963.8|961.8|964.2|962.2|963.8|961.8|26
1705461000000|2024-01-17 03:10:00|963.9|961.9|963.7|961.7|964.1|962.1|963.7|961.7|23
1705461300000|2024-01-17 03:15:00|963.4|961.4|963.1|961.1|963.5|961.5|963.1|961.1|14
1705461600000|2024-01-17 03:20:00|963|961|963.2|961.2|963.2|961.2|962.7|960.7|12
1705461900000|2024-01-17 03:25:00|963.9|961.9|963.6|961.6|963.9|961.9|963.6|961.6|17
1705462200000|2024-01-17 03:30:00|963.4|961.4|962.8|960.8|963.5|961.5|962.8|960.8|18
1705462500000|2024-01-17 03:35:00|962.7|960.7|962|960|962.7|960.7|961.9|959.9|51
1705462800000|2024-01-17 03:40:00|962.2|960.2|962.3|960.3|962.5|960.5|961.6|959.6|117
1705463100000|2024-01-17 03:45:00|962.4|960.4|962.9|960.9|962.9|960.9|962.2|960.2|50
1705463400000|2024-01-17 03:50:00|963|961|962.1|960.1|963|961|962|960|33
1705463700000|2024-01-17 03:55:00|962|960|962.1|960.1|962.3|960.3|962|960|26
1705464000000|2024-01-17 04:00:00|961.9|959.9|962|960|962.2|960.2|961.9|959.9|74
1705464300000|2024-01-17 04:05:00|962.1|960.1|962.7|960.7|962.7|960.7|962.1|960.1|47
1705464600000|2024-01-17 04:10:00|962.6|960.6|962.8|960.8|962.8|960.8|962.6|960.6|15
1705464900000|2024-01-17 04:15:00|962.7|960.7|962.6|960.6|962.9|960.9|962.6|960.6|19
1705465200000|2024-01-17 04:20:00|962.5|960.5|962.4|960.4|962.5|960.5|962.3|960.3|19
1705465500000|2024-01-17 04:25:00|962.5|960.5|962.6|960.6|962.7|960.7|962.5|960.5|16
1705465800000|2024-01-17 04:30:00|962.7|960.7|962.3|960.3|962.7|960.7|962.3|960.3|14
1705466100000|2024-01-17 04:35:00|962.1|960.1|962.6|960.6|962.6|960.6|962|960|18
1705466400000|2024-01-17 04:40:00|962.7|960.7|962.6|960.6|962.7|960.7|962.6|960.6|6
1705466700000|2024-01-17 04:45:00|962.7|960.7|963.3|961.3|963.4|961.4|962.7|960.7|19
1705467000000|2024-01-17 04:50:00|962.8|960.8|962.7|960.7|962.8|960.8|962.7|960.7|4
1705467300000|2024-01-17 04:55:00|962.8|960.8|962.6|960.6|962.8|960.8|962.4|960.4|22
1705467600000|2024-01-17 05:00:00|962.9|960.9|961.7|959.7|963|961|961.7|959.7|97
1705467900000|2024-01-17 05:05:00|961.4|959.4|960.6|958.6|961.8|959.8|960.6|958.6|55
1705468200000|2024-01-17 05:10:00|960.8|958.8|961.2|959.2|961.2|959.2|960.3|958.3|54
1705468500000|2024-01-17 05:15:00|961.1|959.1|961.2|959.2|961.4|959.4|960.6|958.6|41
1705468800000|2024-01-17 05:20:00|961.1|959.1|961.3|959.3|961.7|959.7|961|959|21
1705469100000|2024-01-17 05:25:00|961.5|959.5|960.9|958.9|961.5|959.5|960.9|958.9|31
1705469400000|2024-01-17 05:30:00|961|959|961.1|959.1|961.2|959.2|960.8|958.8|26
1705469700000|2024-01-17 05:35:00|961.3|959.3|961.2|959.2|961.4|959.4|961|959|20
1705470000000|2024-01-17 05:40:00|961|959|961.4|959.4|961.5|959.5|961|959|38
1705470300000|2024-01-17 05:45:00|961.2|959.2|961.3|959.3|961.4|959.4|960.9|958.9|49
1705470600000|2024-01-17 05:50:00|961.2|959.2|961.4|959.4|961.5|959.5|961.1|959.1|21
1705470900000|2024-01-17 05:55:00|961.2|959.2|961|959|961.4|959.4|961|959|20
1705471200000|2024-01-17 06:00:00|960.9|958.9|960.9|958.9|961.1|959.1|960.7|958.7|43
1705471500000|2024-01-17 06:05:00|960.7|958.7|958.9|956.9|960.7|958.7|958.9|956.9|99
1705471800000|2024-01-17 06:10:00|958.7|956.7|958.2|956.2|959|957|957.9|955.9|178
1705472100000|2024-01-17 06:15:00|958.3|956.3|958.2|956.2|958.7|956.7|957.6|955.6|110
1705472400000|2024-01-17 06:20:00|958.1|956.1|958.6|956.6|958.8|956.8|957.7|955.7|103
1705472700000|2024-01-17 06:25:00|958.7|956.7|959|957|959.5|957.5|958.7|956.7|102
1705473000000|2024-01-17 06:30:00|959.2|957.2|958.8|956.8|959.2|957.2|958.4|956.4|59
1705473300000|2024-01-17 06:35:00|958.2|956.2|957.6|955.6|958.4|956.4|957.4|955.4|77
1705473600000|2024-01-17 06:40:00|957.8|955.8|957.5|955.5|958|956|957.4|955.4|69
1705473900000|2024-01-17 06:45:00|957.6|955.6|957.4|955.4|957.8|955.8|957.3|955.3|111
1705474200000|2024-01-17 06:50:00|957.5|955.5|957.1|955.1|957.5|955.5|956.9|954.9|68
1705474500000|2024-01-17 06:55:00|957|955|956.5|954.5|957|955|956.1|954.1|173
1705474800000|2024-01-17 07:00:00|956.6|954.6|956.5|954.5|956.9|954.9|956.2|954.2|182
1705475100000|2024-01-17 07:05:00|956.4|954.4|956.7|954.7|956.9|954.9|956.3|954.3|142
1705475400000|2024-01-17 07:10:00|956.6|954.6|956.3|954.3|957.2|955.2|956.2|954.2|155
1705475700000|2024-01-17 07:15:00|956.4|954.4|956.6|954.6|956.7|954.7|956.1|954.1|182
1705476000000|2024-01-17 07:20:00|956.7|954.7|956.4|954.4|956.8|954.8|956.2|954.2|147
1705476300000|2024-01-17 07:25:00|956.3|954.3|956.1|954.1|956.6|954.6|956|954|199
1705476600000|2024-01-17 07:30:00|956|954|956.9|954.9|956.9|954.9|955.8|953.8|210
1705476900000|2024-01-17 07:35:00|956.8|954.8|957.2|955.2|957.3|955.3|956.7|954.7|257
1705477200000|2024-01-17 07:40:00|957.1|955.1|956.6|954.6|957.1|955.1|956.4|954.4|332
1705477500000|2024-01-17 07:45:00|956.7|954.7|957|955|957.1|955.1|956.7|954.7|268
1705477800000|2024-01-17 07:50:00|956.9|954.9|956.9|954.9|957.3|955.3|956.7|954.7|172
1705478100000|2024-01-17 07:55:00|957|955|957.3|955.3|957.4|955.4|956.9|954.9|173
1705478400000|2024-01-17 08:00:00|957.2|955.2|957.4|955.4|957.4|955.4|956.8|954.8|779
1705478700000|2024-01-17 08:05:00|957.3|955.3|956.7|954.7|957.4|955.4|956.5|954.5|798
1705479000000|2024-01-17 08:10:00|956.6|954.6|956.9|954.9|957.3|955.3|956.5|954.5|613
1705479300000|2024-01-17 08:15:00|957|955|957.6|955.6|957.6|955.6|956.7|954.7|491
1705479600000|2024-01-17 08:20:00|957.7|955.7|957.8|955.8|957.9|955.9|957.4|955.4|440
1705479900000|2024-01-17 08:25:00|957.7|955.7|956.9|954.9|957.7|955.7|956.9|954.9|764
1705480200000|2024-01-17 08:30:00|957|955|957.1|955.1|957.2|955.2|956.5|954.5|417
1705480500000|2024-01-17 08:35:00|957.2|955.2|957.6|955.6|957.6|955.6|957.2|955.2|335
1705480800000|2024-01-17 08:40:00|957.2|955.2|957|955|957.2|955.2|956.9|954.9|167
1705481100000|2024-01-17 08:45:00|956.9|954.9|956.7|954.7|957.1|955.1|956.5|954.5|230
1705481400000|2024-01-17 08:50:00|956.6|954.6|956.1|954.1|956.6|954.6|956.1|954.1|233
1705481700000|2024-01-17 08:55:00|956|954|955.3|953.3|956.3|954.3|955.3|953.3|198
1705482000000|2024-01-17 09:00:00|955.4|953.4|955|953|955.6|953.6|954.9|952.9|282
1705482300000|2024-01-17 09:05:00|954.9|952.9|954.7|952.7|955.3|953.3|954.7|952.7|263
1705482600000|2024-01-17 09:10:00|954.6|952.6|954.2|952.2|954.7|952.7|954.1|952.1|207
1705482900000|2024-01-17 09:15:00|954.1|952.1|954.7|952.7|954.9|952.9|954.1|952.1|253
1705483200000|2024-01-17 09:20:00|954.6|952.6|955.8|953.8|956|954|954.5|952.5|178
1705483500000|2024-01-17 09:25:00|955.6|953.6|955.7|953.7|956.2|954.2|955.3|953.3|150
1705483800000|2024-01-17 09:30:00|955.6|953.6|956.5|954.5|956.5|954.5|955.5|953.5|164
1705484100000|2024-01-17 09:35:00|956.4|954.4|956.3|954.3|956.8|954.8|955.9|953.9|286
1705484400000|2024-01-17 09:40:00|956.2|954.2|956.7|954.7|956.9|954.9|956.1|954.1|235
1705484700000|2024-01-17 09:45:00|956.6|954.6|956.5|954.5|956.8|954.8|956.2|954.2|221
1705485000000|2024-01-17 09:50:00|956.6|954.6|956.5|954.5|956.7|954.7|956.4|954.4|236
1705485300000|2024-01-17 09:55:00|956.4|954.4|956.4|954.4|956.9|954.9|956.4|954.4|236
1705485600000|2024-01-17 10:00:00|956.6|954.6|957.5|955.5|957.6|955.6|956.6|954.6|626
1705485900000|2024-01-17 10:05:00|957.6|955.6|957.2|955.2|957.7|955.7|957.1|955.1|161
1705486200000|2024-01-17 10:10:00|957.3|955.3|957.6|955.6|957.9|955.9|957.3|955.3|70
1705486500000|2024-01-17 10:15:00|957.5|955.5|957.1|955.1|957.5|955.5|956.7|954.7|127
1705486800000|2024-01-17 10:20:00|957.2|955.2|957|955|957.2|955.2|957|955|63
1705487100000|2024-01-17 10:25:00|957.1|955.1|956.6|954.6|957.2|955.2|956.6|954.6|88
1705487400000|2024-01-17 10:30:00|956.8|954.8|956.6|954.6|957|955|956.5|954.5|70
1705487700000|2024-01-17 10:35:00|956.5|954.5|956.3|954.3|956.6|954.6|956.3|954.3|21
1705488000000|2024-01-17 10:40:00|956.2|954.2|956.3|954.3|956.3|954.3|956.1|954.1|61
1705488300000|2024-01-17 10:45:00|956.4|954.4|956.3|954.3|956.8|954.8|956.3|954.3|76
1705488600000|2024-01-17 10:50:00|956.2|954.2|956.7|954.7|956.7|954.7|956|954|132
1705488900000|2024-01-17 10:55:00|956.6|954.6|956.5|954.5|956.6|954.6|956.3|954.3|73
1705489200000|2024-01-17 11:00:00|956.6|954.6|956.1|954.1|956.8|954.8|956.1|954.1|136
1705489500000|2024-01-17 11:05:00|956.2|954.2|956.3|954.3|956.5|954.5|956.2|954.2|179
1705489800000|2024-01-17 11:10:00|956.2|954.2|955.9|953.9|956.3|954.3|955.9|953.9|140
1705490100000|2024-01-17 11:15:00|956|954|955.8|953.8|956.2|954.2|955.7|953.7|217
1705490400000|2024-01-17 11:20:00|955.7|953.7|956.1|954.1|956.2|954.2|955.6|953.6|117
1705490700000|2024-01-17 11:25:00|956|954|956.3|954.3|956.4|954.4|955.8|953.8|126
1705491000000|2024-01-17 11:30:00|956.2|954.2|956.4|954.4|956.6|954.6|956|954|240
1705491300000|2024-01-17 11:35:00|956.3|954.3|956.3|954.3|956.5|954.5|956.3|954.3|211
1705491600000|2024-01-17 11:40:00|956.4|954.4|956.4|954.4|956.4|954.4|956.3|954.3|101
1705491900000|2024-01-17 11:45:00|956.3|954.3|956.8|954.8|956.9|954.9|956.3|954.3|179
1705492200000|2024-01-17 11:50:00|957|955|956.9|954.9|957.2|955.2|956.8|954.8|133
1705492500000|2024-01-17 11:55:00|957.1|955.1|957.4|955.4|957.5|955.5|957|955|579
1705492800000|2024-01-17 12:00:00|957.5|955.5|957.9|955.9|958|956|957.2|955.2|482
1705493100000|2024-01-17 12:05:00|958|956|958.3|956.3|958.3|956.3|957.9|955.9|197
1705493400000|2024-01-17 12:10:00|958.2|956.2|958.6|956.6|958.6|956.6|958|956|142
1705493700000|2024-01-17 12:15:00|958.5|956.5|958.6|956.6|958.8|956.8|958.4|956.4|64
1705494000000|2024-01-17 12:20:00|958.5|956.5|958.8|956.8|959|957|958.5|956.5|62
1705494300000|2024-01-17 12:25:00|958.7|956.7|958.6|956.6|958.9|956.9|958.3|956.3|134
1705494600000|2024-01-17 12:30:00|958.5|956.5|958.6|956.6|958.6|956.6|958.4|956.4|22
1705494900000|2024-01-17 12:35:00|958.5|956.5|958.2|956.2|958.6|956.6|958.1|956.1|25
1705495200000|2024-01-17 12:40:00|958.1|956.1|957.8|955.8|958.1|956.1|957.8|955.8|42
1705495500000|2024-01-17 12:45:00|957.7|955.7|957.7|955.7|957.8|955.8|957.5|955.5|99
1705495800000|2024-01-17 12:50:00|957.8|955.8|958.3|956.3|958.3|956.3|957.8|955.8|60
1705496100000|2024-01-17 12:55:00|958.4|956.4|958.5|956.5|958.7|956.7|958.4|956.4|65
1705496400000|2024-01-17 13:00:00|958.3|956.3|957.7|955.7|958.3|956.3|957.6|955.6|139
1705496700000|2024-01-17 13:05:00|957.6|955.6|957.4|955.4|957.7|955.7|957.1|955.1|347
1705497000000|2024-01-17 13:10:00|957.2|955.2|957.4|955.4|957.8|955.8|957.2|955.2|242
1705497300000|2024-01-17 13:15:00|957.5|955.5|957.2|955.2|957.6|955.6|956.9|954.9|431
1705497600000|2024-01-17 13:20:00|957.1|955.1|956.7|954.7|957.2|955.2|956.7|954.7|261
1705497900000|2024-01-17 13:25:00|956.8|954.8|956.5|954.5|956.9|954.9|956.4|954.4|251
1705498200000|2024-01-17 13:30:00|956.1|954.1|955.8|953.8|956.1|954.1|954.7|952.7|703
1705498500000|2024-01-17 13:35:00|955.7|953.7|955.9|953.9|956|954|955|953|419
1705498800000|2024-01-17 13:40:00|955.8|953.8|955|953|956.1|954.1|955|953|364
1705499100000|2024-01-17 13:45:00|954.9|952.9|954.4|952.4|954.9|952.9|954|952|270
1705499400000|2024-01-17 13:50:00|954.5|952.5|954.3|952.3|954.9|952.9|954.2|952.2|1095
1705499700000|2024-01-17 13:55:00|954.2|952.2|953.5|951.5|954.4|952.4|953.1|951.1|1070
1705500000000|2024-01-17 14:00:00|953.4|951.4|953.2|951.2|953.6|951.6|952.6|950.6|662
1705500300000|2024-01-17 14:05:00|953.1|951.1|953.6|951.6|953.8|951.8|953.1|951.1|410
1705500600000|2024-01-17 14:10:00|953.7|951.7|953.7|951.7|953.8|951.8|953.2|951.2|149
1705500900000|2024-01-17 14:15:00|953.8|951.8|953.7|951.7|954.2|952.2|953.5|951.5|262
1705501200000|2024-01-17 14:20:00|953.6|951.6|953.5|951.5|953.8|951.8|953.4|951.4|152
1705501500000|2024-01-17 14:25:00|953.6|951.6|954.1|952.1|954.2|952.2|953.5|951.5|386
1705501800000|2024-01-17 14:30:00|953.4|952.9|953.5|953|954.5|954|952.8|952.3|4666
1705502100000|2024-01-17 14:35:00|953.6|953.1|954.4|953.9|954.5|954|953|952.5|1756
1705502400000|2024-01-17 14:40:00|954.5|954|953.8|953.3|954.9|954.4|953.8|953.3|1700
1705502700000|2024-01-17 14:45:00|953.7|953.2|954.7|954.2|954.8|954.3|953.3|952.8|1449
1705503000000|2024-01-17 14:50:00|954.9|954.4|954.3|953.8|954.9|954.4|953.6|953.1|1997
1705503300000|2024-01-17 14:55:00|954.2|953.7|953.5|953|954.2|953.7|953.3|952.8|1615
1705503600000|2024-01-17 15:00:00|953.4|952.9|954.7|954.2|955.1|954.6|952.5|952|1965
1705503900000|2024-01-17 15:05:00|954.8|954.3|955.3|954.8|956|955.5|954.4|953.9|1924
1705504200000|2024-01-17 15:10:00|955.2|954.7|955.3|954.8|955.7|955.2|954.9|954.4|1222
1705504500000|2024-01-17 15:15:00|955.2|954.7|954|953.5|955.5|955|954|953.5|1826
1705504800000|2024-01-17 15:20:00|953.9|953.4|954.2|953.7|954.3|953.8|953.6|953.1|1030
1705505100000|2024-01-17 15:25:00|954.1|953.6|954.5|954|955.2|954.7|954.1|953.6|1374
1705505400000|2024-01-17 15:30:00|954.4|953.9|953.9|953.4|954.4|953.9|953.8|953.3|1961
1705505700000|2024-01-17 15:35:00|954|953.5|955.1|954.6|955.1|954.6|953.4|952.9|1884
1705506000000|2024-01-17 15:40:00|955|954.5|954.3|953.8|955.3|954.8|954.1|953.6|1576
1705506300000|2024-01-17 15:45:00|954.4|953.9|954.1|953.6|954.6|954.1|953.8|953.3|948
1705506600000|2024-01-17 15:50:00|954.2|953.7|953|952.5|954.3|953.8|953|952.5|1293
1705506900000|2024-01-17 15:55:00|953.1|952.6|952.7|952.2|953.3|952.8|952.5|952|2577
1705507200000|2024-01-17 16:00:00|952.8|952.3|953.3|952.8|953.4|952.9|952.7|952.2|3591
1705507500000|2024-01-17 16:05:00|953.4|952.9|953.6|953.1|953.9|953.4|953.4|952.9|2110
1705507800000|2024-01-17 16:10:00|953.5|953|953.7|953.2|954.2|953.7|953.5|953|2634
1705508100000|2024-01-17 16:15:00|953.6|953.1|953.9|953.4|954|953.5|953.3|952.8|2308
1705508400000|2024-01-17 16:20:00|953.8|953.3|953.9|953.4|954|953.5|953.4|952.9|2088
1705508700000|2024-01-17 16:25:00|954|953.5|953|952.5|954.2|953.7|952.9|952.4|3129
1705509000000|2024-01-17 16:30:00|952.9|952.4|952.9|952.4|953.2|952.7|952.6|952.1|2030
1705509300000|2024-01-17 16:35:00|953|952.5|953.3|952.8|953.3|952.8|952.9|952.4|2284
1705509600000|2024-01-17 16:40:00|953.2|952.7|953.2|952.7|953.3|952.8|952.8|952.3|945
1705509900000|2024-01-17 16:45:00|953.3|952.8|952.6|952.1|953.4|952.9|952.6|952.1|1128
1705510200000|2024-01-17 16:50:00|952.7|952.2|952.9|952.4|953.1|952.6|952.1|951.6|650
1705510500000|2024-01-17 16:55:00|953|952.5|953.3|952.8|953.3|952.8|952.8|952.3|600
1705510800000|2024-01-17 17:00:00|953.2|952.7|953.1|952.6|953.4|952.9|953|952.5|515
1705511100000|2024-01-17 17:05:00|953.2|952.7|953.1|952.6|953.6|953.1|953|952.5|518
1705511400000|2024-01-17 17:10:00|953.2|952.7|953.4|952.9|953.5|953|952.9|952.4|339
1705511700000|2024-01-17 17:15:00|953.5|953|953.2|952.7|953.6|953.1|952.9|952.4|656
1705512000000|2024-01-17 17:20:00|953.1|952.6|952.8|952.3|953.3|952.8|952.6|952.1|377
1705512300000|2024-01-17 17:25:00|952.7|952.2|952.7|952.2|952.8|952.3|952.3|951.8|483
1705512600000|2024-01-17 17:30:00|952.6|952.1|953|952.5|953.1|952.6|952.6|952.1|293
1705512900000|2024-01-17 17:35:00|953.1|952.6|952.9|952.4|953.2|952.7|952.7|952.2|382
1705513200000|2024-01-17 17:40:00|953|952.5|952.8|952.3|953.1|952.6|952.7|952.2|356
1705513500000|2024-01-17 17:45:00|952.9|952.4|953.5|953|953.6|953.1|952.9|952.4|763
1705513800000|2024-01-17 17:50:00|953.6|953.1|953.5|953|953.7|953.2|953.4|952.9|780
1705514100000|2024-01-17 17:55:00|953.6|953.1|953.8|953.3|954|953.5|953.5|953|615
1705514400000|2024-01-17 18:00:00|953.9|953.4|954.2|953.7|954.2|953.7|953.6|953.1|1253
1705514700000|2024-01-17 18:05:00|954.1|953.6|954|953.5|954.4|953.9|953.9|953.4|844
1705515000000|2024-01-17 18:10:00|953.9|953.4|953.8|953.3|954.1|953.6|953.5|953|465
1705515300000|2024-01-17 18:15:00|953.7|953.2|953.6|953.1|953.9|953.4|953.5|953|242
1705515600000|2024-01-17 18:20:00|953.5|953|953.4|952.9|953.5|953|952.8|952.3|478
1705515900000|2024-01-17 18:25:00|953.3|952.8|953.6|953.1|953.7|953.2|953.3|952.8|319
1705516200000|2024-01-17 18:30:00|953.7|953.2|953.6|953.1|953.9|953.4|953.4|952.9|582
1705516500000|2024-01-17 18:35:00|953.7|953.2|953.5|953|953.9|953.4|953.4|952.9|502
1705516800000|2024-01-17 18:40:00|953.6|953.1|954|953.5|954|953.5|953.4|952.9|400
1705517100000|2024-01-17 18:45:00|953.9|953.4|954.1|953.6|954.2|953.7|953.8|953.3|320
1705517400000|2024-01-17 18:50:00|954.2|953.7|954.2|953.7|954.5|954|954.1|953.6|1186
1705517700000|2024-01-17 18:55:00|954.3|953.8|954.2|953.7|954.3|953.8|954|953.5|1041
1705518000000|2024-01-17 19:00:00|954.3|953.8|955.1|954.6|955.1|954.6|954.3|953.8|775
1705518300000|2024-01-17 19:05:00|955|954.5|955.5|955|955.5|955|954.9|954.4|731
1705518600000|2024-01-17 19:10:00|955.4|954.9|955.6|955.1|955.7|955.2|955.3|954.8|593
1705518900000|2024-01-17 19:15:00|955.7|955.2|956.6|956.1|956.6|956.1|955.7|955.2|1039
1705519200000|2024-01-17 19:20:00|956.7|956.2|957.8|957.3|958.1|957.6|956.6|956.1|832
1705519500000|2024-01-17 19:25:00|957.7|957.2|957.4|956.9|957.9|957.4|957.3|956.8|398
1705519800000|2024-01-17 19:30:00|957.5|957|957.7|957.2|957.9|957.4|957.5|957|462
1705520100000|2024-01-17 19:35:00|957.8|957.3|957.4|956.9|958|957.5|957.3|956.8|313
1705520400000|2024-01-17 19:40:00|957.5|957|957.9|957.4|958|957.5|957.3|956.8|383
1705520700000|2024-01-17 19:45:00|957.8|957.3|957.3|956.8|958|957.5|957.3|956.8|336
1705521000000|2024-01-17 19:50:00|957.4|956.9|957|956.5|957.4|956.9|956.9|956.4|487
1705521300000|2024-01-17 19:55:00|956.9|956.4|956.6|956.1|956.9|956.4|956.6|956.1|673
1705521600000|2024-01-17 20:00:00|956.7|956.2|955.9|955.4|956.7|956.2|955.7|955.2|664
1705521900000|2024-01-17 20:05:00|956|955.5|956.4|955.9|956.5|956|955.8|955.3|327
1705522200000|2024-01-17 20:10:00|956.5|956|955.9|955.4|956.5|956|955.8|955.3|510
1705522500000|2024-01-17 20:15:00|956|955.5|956.4|955.9|956.5|956|955.9|955.4|435
1705522800000|2024-01-17 20:20:00|956.5|956|956.2|955.7|956.5|956|956|955.5|402
1705523100000|2024-01-17 20:25:00|956.3|955.8|956.3|955.8|956.5|956|956.1|955.6|309
1705523400000|2024-01-17 20:30:00|956.2|955.7|956.5|956|956.6|956.1|956.2|955.7|548
1705523700000|2024-01-17 20:35:00|956.6|956.1|957.3|956.8|957.3|956.8|956.5|956|525
1705524000000|2024-01-17 20:40:00|957.2|956.7|957|956.5|957.2|956.7|956.8|956.3|691
1705524300000|2024-01-17 20:45:00|956.9|956.4|957.1|956.6|957.3|956.8|956.9|956.4|961
1705524600000|2024-01-17 20:50:00|957|956.5|957.2|956.7|957.7|957.2|957|956.5|1835
1705524900000|2024-01-17 20:55:00|957.1|956.6|957.8|957.3|958.3|957.8|957|956.5|10724
1705525200000|2024-01-17 21:00:00|958.5|956.5|958.2|956.2|959|957|958.2|956.2|1386
1705525500000|2024-01-17 21:05:00|958.3|956.3|958.4|956.4|958.7|956.7|958.2|956.2|303
1705525800000|2024-01-17 21:10:00|958.3|956.3|958.6|956.6|958.6|956.6|958.1|956.1|374
1705526100000|2024-01-17 21:15:00|958.7|956.7|958.7|956.7|958.7|956.7|958.6|956.6|57
1705526400000|2024-01-17 21:20:00|958.8|956.8|958.9|956.9|958.9|956.9|958.7|956.7|21
1705526700000|2024-01-17 21:25:00|958.8|956.8|958.8|956.8|958.8|956.8|958.8|956.8|6
1705527000000|2024-01-17 21:30:00|958.6|956.6|958.8|956.8|958.8|956.8|958.6|956.6|7
1705527300000|2024-01-17 21:35:00|958.7|956.7|958.7|956.7|959.1|957.1|958.7|956.7|33
1705527600000|2024-01-17 21:40:00|958.6|956.6|958.6|956.6|958.6|956.6|958.6|956.6|4
1705527900000|2024-01-17 21:45:00|958.5|956.5|959|957|959|957|958.5|956.5|79
1705528200000|2024-01-17 21:50:00|958.9|956.9|958.7|956.7|958.9|956.9|958.5|956.5|27
1705528500000|2024-01-17 21:55:00|958.8|956.8|959|957|959.1|957.1|958.8|956.8|96
1705529100000|2024-01-17 22:05:00|959.3|957.3|959.3|957.3|959.3|957.3|959.3|957.3|0
1705532100000|2024-01-17 22:55:00|957.3|955.3|957.3|955.3|957.3|955.3|957.3|955.3|1
1705532400000|2024-01-17 23:00:00|959.1|957.1|958.8|956.8|959.2|957.2|958.8|956.8|0
1705532700000|2024-01-17 23:05:00|958.7|956.7|958.4|956.4|958.8|956.8|958.4|956.4|0
1705533000000|2024-01-17 23:10:00|958.5|956.5|958.8|956.8|958.9|956.9|958.4|956.4|0
1705533300000|2024-01-17 23:15:00|958.9|956.9|959.4|957.4|959.4|957.4|958.8|956.8|0
1705533600000|2024-01-17 23:20:00|959.3|957.3|959.4|957.4|959.5|957.5|959.3|957.3|0
1705533900000|2024-01-17 23:25:00|959.5|957.5|959.5|957.5|959.5|957.5|959.4|957.4|0
1705534200000|2024-01-17 23:30:00|959.4|957.4|959.3|957.3|959.4|957.4|959.2|957.2|0
1705534500000|2024-01-17 23:35:00|959.4|957.4|959.4|957.4|959.4|957.4|959.3|957.3|0
1705534800000|2024-01-17 23:40:00|959.3|957.3|959.5|957.5|959.5|957.5|959.3|957.3|0
1705535100000|2024-01-17 23:45:00|959.4|957.4|959.4|957.4|959.5|957.5|959.3|957.3|0
1705535400000|2024-01-17 23:50:00|959.3|957.3|959.3|957.3|959.4|957.4|959.3|957.3|0
1705535700000|2024-01-17 23:55:00|959.4|957.4|959.3|957.3|959.4|957.4|959.2|957.2|0
1705536000000|2024-01-18 00:00:00|959.2|957.2|959.2|957.2|959.3|957.3|959|957|0
1705536300000|2024-01-18 00:05:00|959.1|957.1|959.1|957.1|959.2|957.2|958.7|956.7|0
1705536600000|2024-01-18 00:10:00|959|957|959.3|957.3|959.3|957.3|959|957|0
1705536900000|2024-01-18 00:15:00|959.4|957.4|959.2|957.2|959.4|957.4|959.2|957.2|0
1705537200000|2024-01-18 00:20:00|959.1|957.1|959.1|957.1|959.2|957.2|959|957|0
1705537500000|2024-01-18 00:25:00|959|957|959|957|959.1|957.1|958.9|956.9|0
1705537800000|2024-01-18 00:30:00|959.1|957.1|959.2|957.2|959.3|957.3|959|957|0
1705538100000|2024-01-18 00:35:00|959.3|957.3|959.2|957.2|959.3|957.3|959.1|957.1|0
1705538400000|2024-01-18 00:40:00|959.3|957.3|959.3|957.3|959.4|957.4|959.2|957.2|0
1705538700000|2024-01-18 00:45:00|959.4|957.4|959.5|957.5|959.6|957.6|959.3|957.3|0
1705539000000|2024-01-18 00:50:00|959.4|957.4|959.4|957.4|959.5|957.5|959.3|957.3|0
1705539300000|2024-01-18 00:55:00|959.5|957.5|959.6|957.6|959.6|957.6|959.4|957.4|0
1705539600000|2024-01-18 01:00:00|957.7|955.7|961.5|959.5|961.5|959.5|957.7|955.7|92
1705539900000|2024-01-18 01:05:00|961.6|959.6|962.8|960.8|963|961|961.5|959.5|97
1705540200000|2024-01-18 01:10:00|963.1|961.1|962.2|960.2|963.1|961.1|962.1|960.1|37
1705540500000|2024-01-18 01:15:00|962|960|960.9|958.9|962.7|960.7|960.9|958.9|66
1705540800000|2024-01-18 01:20:00|961|959|960|958|961.2|959.2|960|958|30
1705541100000|2024-01-18 01:25:00|959.5|957.5|960.4|958.4|960.5|958.5|959.4|957.4|52
1705541400000|2024-01-18 01:30:00|960.5|958.5|958.3|956.3|960.7|958.7|958.3|956.3|99
1705541700000|2024-01-18 01:35:00|958.1|956.1|958.7|956.7|959.8|957.8|958.1|956.1|15
1705542000000|2024-01-18 01:40:00|959.3|957.3|958.3|956.3|959.3|957.3|957.9|955.9|42
1705542300000|2024-01-18 01:45:00|958.5|956.5|958.9|956.9|958.9|956.9|958.5|956.5|3
1705542600000|2024-01-18 01:50:00|959.4|957.4|960|958|960|958|959.4|957.4|8
1705542900000|2024-01-18 01:55:00|960.5|958.5|961.7|959.7|961.8|959.8|960.5|958.5|37
1705543200000|2024-01-18 02:00:00|961.1|959.1|960.7|958.7|961.4|959.4|960.7|958.7|17
1705543500000|2024-01-18 02:05:00|960.6|958.6|960.1|958.1|961.3|959.3|960.1|958.1|12
1705543800000|2024-01-18 02:10:00|960.2|958.2|960.5|958.5|960.5|958.5|960|958|14
1705544100000|2024-01-18 02:15:00|960.3|958.3|960.3|958.3|960.3|958.3|960.3|958.3|5
1705544400000|2024-01-18 02:20:00|960.6|958.6|959.3|957.3|960.7|958.7|959.1|957.1|18
1705544700000|2024-01-18 02:25:00|958.9|956.9|958.9|956.9|959.1|957.1|958.7|956.7|10
1705545000000|2024-01-18 02:30:00|959.6|957.6|959.4|957.4|959.9|957.9|959.3|957.3|13
1705545300000|2024-01-18 02:35:00|960.7|958.7|959.7|957.7|960.7|958.7|959.7|957.7|9
1705545600000|2024-01-18 02:40:00|959.6|957.6|958.9|956.9|959.6|957.6|958.9|956.9|15
1705545900000|2024-01-18 02:45:00|959|957|958.4|956.4|959|957|958.4|956.4|28
1705546200000|2024-01-18 02:50:00|958.5|956.5|958|956|958.6|956.6|958|956|24
1705546500000|2024-01-18 02:55:00|957.9|955.9|957.4|955.4|957.9|955.9|956.6|954.6|44
1705546800000|2024-01-18 03:00:00|957.5|955.5|957.6|955.6|957.9|955.9|957.5|955.5|8
1705547100000|2024-01-18 03:05:00|957.7|955.7|957.6|955.6|957.7|955.7|957|955|8
1705547400000|2024-01-18 03:10:00|957.5|955.5|957.4|955.4|957.5|955.5|957.3|955.3|10
1705547700000|2024-01-18 03:15:00|957.6|955.6|959.1|957.1|959.2|957.2|957.6|955.6|131
1705548000000|2024-01-18 03:20:00|959.4|957.4|959.7|957.7|959.9|957.9|959.4|957.4|13
1705548300000|2024-01-18 03:25:00|960.1|958.1|959.5|957.5|960.1|958.1|959.3|957.3|5
1705548600000|2024-01-18 03:30:00|959.4|957.4|960.2|958.2|960.2|958.2|959.2|957.2|9
1705548900000|2024-01-18 03:35:00|960.5|958.5|961.9|959.9|961.9|959.9|960.5|958.5|36
1705549200000|2024-01-18 03:40:00|962|960|961.5|959.5|962|960|961.3|959.3|29
1705549500000|2024-01-18 03:45:00|961.7|959.7|961.6|959.6|961.7|959.7|961.5|959.5|10
1705549800000|2024-01-18 03:50:00|961.3|959.3|960.7|958.7|961.3|959.3|960.6|958.6|9
1705550100000|2024-01-18 03:55:00|960.6|958.6|960.6|958.6|960.7|958.7|960.5|958.5|24
1705550400000|2024-01-18 04:00:00|960.4|958.4|960.2|958.2|960.6|958.6|960.2|958.2|17
1705550700000|2024-01-18 04:05:00|959.9|957.9|959.5|957.5|959.9|957.9|959.5|957.5|46
1705551000000|2024-01-18 04:10:00|959.6|957.6|959.4|957.4|959.6|957.6|959.4|957.4|20
1705551300000|2024-01-18 04:15:00|959.3|957.3|958.9|956.9|959.3|957.3|958.9|956.9|21
1705551600000|2024-01-18 04:20:00|958.7|956.7|958.5|956.5|958.8|956.8|958.5|956.5|15
1705551900000|2024-01-18 04:25:00|958.6|956.6|958.4|956.4|958.6|956.6|958.2|956.2|17
1705552200000|2024-01-18 04:30:00|958.5|956.5|958.7|956.7|958.8|956.8|958.4|956.4|20
1705552500000|2024-01-18 04:35:00|958.6|956.6|958.7|956.7|958.7|956.7|958.3|956.3|67
1705552800000|2024-01-18 04:40:00|958.6|956.6|958.2|956.2|958.7|956.7|958.2|956.2|28
1705553100000|2024-01-18 04:45:00|958.1|956.1|957.9|955.9|958.3|956.3|957.8|955.8|38
1705553400000|2024-01-18 04:50:00|958|956|958.1|956.1|958.3|956.3|958|956|26
1705553700000|2024-01-18 04:55:00|958.2|956.2|958.3|956.3|958.3|956.3|958.1|956.1|22
1705554000000|2024-01-18 05:00:00|958.4|956.4|957.8|955.8|959.1|957.1|957.8|955.8|120
1705554300000|2024-01-18 05:05:00|957.9|955.9|957.6|955.6|958|956|957.4|955.4|71
1705554600000|2024-01-18 05:10:00|957.7|955.7|957.6|955.6|957.8|955.8|957.5|955.5|28
1705554900000|2024-01-18 05:15:00|957.7|955.7|958|956|958|956|957.6|955.6|24
1705555200000|2024-01-18 05:20:00|957.9|955.9|958.2|956.2|958.8|956.8|957.6|955.6|20
1705555500000|2024-01-18 05:25:00|958.1|956.1|957.8|955.8|958.2|956.2|957.7|955.7|13
1705555800000|2024-01-18 05:30:00|957.9|955.9|957.9|955.9|958.6|956.6|957.3|955.3|67
1705556100000|2024-01-18 05:35:00|957.8|955.8|958.4|956.4|958.4|956.4|957.8|955.8|9
1705556400000|2024-01-18 05:40:00|958.5|956.5|959|957|959|957|958.5|956.5|4
1705556700000|2024-01-18 05:45:00|958.5|956.5|958.1|956.1|958.5|956.5|957.8|955.8|17
1705557000000|2024-01-18 05:50:00|958|956|959|957|959.3|957.3|958|956|19
1705557300000|2024-01-18 05:55:00|959.8|957.8|959.7|957.7|960.6|958.6|959.7|957.7|35
1705557600000|2024-01-18 06:00:00|959.8|957.8|961|959|961|959|959.8|957.8|30
1705557900000|2024-01-18 06:05:00|961.1|959.1|961.9|959.9|961.9|959.9|961.1|959.1|15
1705558200000|2024-01-18 06:10:00|962.1|960.1|960.9|958.9|962.4|960.4|960.6|958.6|30
1705558500000|2024-01-18 06:15:00|960.7|958.7|962.1|960.1|962.2|960.2|960.7|958.7|28
1705558800000|2024-01-18 06:20:00|962.3|960.3|963.2|961.2|963.3|961.3|961.7|959.7|73
1705559100000|2024-01-18 06:25:00|963.3|961.3|963.1|961.1|963.8|961.8|962.8|960.8|186
1705559400000|2024-01-18 06:30:00|962.9|960.9|963.9|961.9|964|962|962.6|960.6|215
1705559700000|2024-01-18 06:35:00|963.8|961.8|964.2|962.2|964.6|962.6|963.5|961.5|204
1705560000000|2024-01-18 06:40:00|964.3|962.3|964.4|962.4|964.5|962.5|964|962|131
1705560300000|2024-01-18 06:45:00|964.5|962.5|965.4|963.4|965.4|963.4|964.4|962.4|262
1705560600000|2024-01-18 06:50:00|965.3|963.3|966|964|966.4|964.4|965.2|963.2|300
1705560900000|2024-01-18 06:55:00|965.9|963.9|965.1|963.1|965.9|963.9|964.9|962.9|105
1705561200000|2024-01-18 07:00:00|965|963|964.1|962.1|965.1|963.1|964.1|962.1|67
1705561500000|2024-01-18 07:05:00|964.2|962.2|963.7|961.7|964.2|962.2|963.6|961.6|91
1705561800000|2024-01-18 07:10:00|963.8|961.8|963.4|961.4|964|962|963.2|961.2|70
1705562100000|2024-01-18 07:15:00|963.1|961.1|962.9|960.9|963.3|961.3|962.8|960.8|138
1705562400000|2024-01-18 07:20:00|963|961|963.6|961.6|963.6|961.6|963|961|77
1705562700000|2024-01-18 07:25:00|963.5|961.5|962.8|960.8|963.5|961.5|962.8|960.8|52
1705563000000|2024-01-18 07:30:00|962.7|960.7|962.6|960.6|963.1|961.1|962.5|960.5|36
1705563300000|2024-01-18 07:35:00|962.5|960.5|962.5|960.5|962.7|960.7|962.3|960.3|46
1705563600000|2024-01-18 07:40:00|962.4|960.4|962.7|960.7|962.8|960.8|962.3|960.3|53
1705563900000|2024-01-18 07:45:00|962.6|960.6|963.2|961.2|963.2|961.2|962.5|960.5|45
1705564200000|2024-01-18 07:50:00|963.4|961.4|963.6|961.6|963.7|961.7|963.4|961.4|152
1705564500000|2024-01-18 07:55:00|963.5|961.5|963.6|961.6|963.6|961.6|963.3|961.3|96
1705564800000|2024-01-18 08:00:00|963.5|961.5|963.7|961.7|963.8|961.8|963.1|961.1|320
1705565100000|2024-01-18 08:05:00|963.8|961.8|962.6|960.6|963.8|961.8|962.6|960.6|292
1705565400000|2024-01-18 08:10:00|962.7|960.7|962.9|960.9|963.1|961.1|962.6|960.6|140
1705565700000|2024-01-18 08:15:00|962.8|960.8|962.8|960.8|963.1|961.1|962.5|960.5|131
1705566000000|2024-01-18 08:20:00|962.9|960.9|962.5|960.5|962.9|960.9|962.2|960.2|82
1705566300000|2024-01-18 08:25:00|962.4|960.4|962.5|960.5|962.6|960.6|962.2|960.2|50
1705566600000|2024-01-18 08:30:00|962.4|960.4|961.8|959.8|962.5|960.5|961.6|959.6|74
1705566900000|2024-01-18 08:35:00|961.9|959.9|961.7|959.7|962|960|961.6|959.6|157
1705567200000|2024-01-18 08:40:00|961.6|959.6|962|960|962.2|960.2|961.5|959.5|233
1705567500000|2024-01-18 08:45:00|962.1|960.1|962.2|960.2|962.5|960.5|962|960|229
1705567800000|2024-01-18 08:50:00|962|960|961.9|959.9|962.2|960.2|961.9|959.9|74
1705568100000|2024-01-18 08:55:00|961.8|959.8|961.9|959.9|961.9|959.9|961.7|959.7|106
1705568400000|2024-01-18 09:00:00|961.8|959.8|962.7|960.7|962.7|960.7|961.7|959.7|362
1705568700000|2024-01-18 09:05:00|962.6|960.6|963.2|961.2|963.3|961.3|962.4|960.4|216
1705569000000|2024-01-18 09:10:00|963.1|961.1|963.7|961.7|963.8|961.8|963.1|961.1|134
1705569300000|2024-01-18 09:15:00|963.6|961.6|963.9|961.9|964.1|962.1|963.6|961.6|165
1705569600000|2024-01-18 09:20:00|964|962|964.4|962.4|964.5|962.5|964|962|132
1705569900000|2024-01-18 09:25:00|964.3|962.3|964.5|962.5|964.5|962.5|964.2|962.2|130
1705570200000|2024-01-18 09:30:00|964.6|962.6|964.8|962.8|965|963|964.5|962.5|266
1705570500000|2024-01-18 09:35:00|964.7|962.7|964.7|962.7|965.2|963.2|964.5|962.5|399
1705570800000|2024-01-18 09:40:00|965|963|964.9|962.9|965.2|963.2|964.6|962.6|357
1705571100000|2024-01-18 09:45:00|964.8|962.8|965.2|963.2|965.2|963.2|964.7|962.7|192
1705571400000|2024-01-18 09:50:00|965.1|963.1|964.8|962.8|965.3|963.3|964.8|962.8|241
1705571700000|2024-01-18 09:55:00|964.7|962.7|964.1|962.1|964.8|962.8|964|962|150
1705572000000|2024-01-18 10:00:00|964.2|962.2|964.4|962.4|964.6|962.6|964.1|962.1|193
1705572300000|2024-01-18 10:05:00|964.5|962.5|964.4|962.4|964.6|962.6|964.3|962.3|180
1705572600000|2024-01-18 10:10:00|964.5|962.5|964.4|962.4|964.5|962.5|964.1|962.1|177
1705572900000|2024-01-18 10:15:00|964.5|962.5|964.5|962.5|964.7|962.7|964.3|962.3|109
1705573200000|2024-01-18 10:20:00|964.4|962.4|964.5|962.5|964.7|962.7|964.3|962.3|152
1705573500000|2024-01-18 10:25:00|964.4|962.4|964.8|962.8|964.9|962.9|964.3|962.3|126
1705573800000|2024-01-18 10:30:00|964.9|962.9|964.3|962.3|964.9|962.9|964.3|962.3|123
1705574100000|2024-01-18 10:35:00|964.2|962.2|964.3|962.3|964.4|962.4|964.1|962.1|156
1705574400000|2024-01-18 10:40:00|964.2|962.2|964.4|962.4|964.5|962.5|964.1|962.1|107
1705574700000|2024-01-18 10:45:00|964.6|962.6|964.7|962.7|964.7|962.7|964.2|962.2|126
1705575000000|2024-01-18 10:50:00|964.5|962.5|965|963|965.3|963.3|964.5|962.5|126
1705575300000|2024-01-18 10:55:00|965.1|963.1|965.2|963.2|965.5|963.5|964.9|962.9|226
1705575600000|2024-01-18 11:00:00|965.3|963.3|965.8|963.8|965.8|963.8|965.2|963.2|111
1705575900000|2024-01-18 11:05:00|965.7|963.7|965.4|963.4|965.7|963.7|965.3|963.3|297
1705576200000|2024-01-18 11:10:00|965.5|963.5|965.7|963.7|965.8|963.8|965.4|963.4|322
1705576500000|2024-01-18 11:15:00|965.8|963.8|966.1|964.1|966.1|964.1|965.7|963.7|220
1705576800000|2024-01-18 11:20:00|966|964|966.1|964.1|966.2|964.2|965.9|963.9|180
1705577100000|2024-01-18 11:25:00|966.2|964.2|966.3|964.3|966.3|964.3|966|964|126
1705577400000|2024-01-18 11:30:00|966.2|964.2|966.1|964.1|966.7|964.7|966.1|964.1|239
1705577700000|2024-01-18 11:35:00|966.2|964.2|965.9|963.9|966.2|964.2|965.9|963.9|19
1705578000000|2024-01-18 11:40:00|966|964|966.6|964.6|966.6|964.6|966|964|33
1705578300000|2024-01-18 11:45:00|966.7|964.7|966.4|964.4|966.7|964.7|966.4|964.4|26
1705578600000|2024-01-18 11:50:00|966.2|964.2|965.9|963.9|966.2|964.2|965.9|963.9|100
1705578900000|2024-01-18 11:55:00|965.8|963.8|966.2|964.2|966.3|964.3|965.8|963.8|37
1705579200000|2024-01-18 12:00:00|966.1|964.1|967|965|967|965|966.1|964.1|369
1705579500000|2024-01-18 12:05:00|967.2|965.2|967.3|965.3|967.5|965.5|967.1|965.1|97
1705579800000|2024-01-18 12:10:00|967.4|965.4|967.2|965.2|967.5|965.5|967.2|965.2|107
1705580100000|2024-01-18 12:15:00|967.1|965.1|967|965|967.3|965.3|966.7|964.7|174
1705580400000|2024-01-18 12:20:00|967.1|965.1|967.5|965.5|967.5|965.5|967|965|76
1705580700000|2024-01-18 12:25:00|967.6|965.6|967.4|965.4|967.6|965.6|967.3|965.3|116
1705581000000|2024-01-18 12:30:00|967.5|965.5|966.8|964.8|967.6|965.6|966.8|964.8|115
1705581300000|2024-01-18 12:35:00|966.9|964.9|966.8|964.8|967.2|965.2|966.8|964.8|105
1705581600000|2024-01-18 12:40:00|966.9|964.9|966.8|964.8|967|965|966.7|964.7|151
1705581900000|2024-01-18 12:45:00|966.9|964.9|966.4|964.4|966.9|964.9|966.3|964.3|115
1705582200000|2024-01-18 12:50:00|966.5|964.5|966.6|964.6|966.7|964.7|966.4|964.4|190
1705582500000|2024-01-18 12:55:00|966.5|964.5|966.1|964.1|966.6|964.6|966|964|95
1705582800000|2024-01-18 13:00:00|966|964|966.2|964.2|966.2|964.2|965.8|963.8|352
1705583100000|2024-01-18 13:05:00|966.1|964.1|966.1|964.1|966.2|964.2|965.8|963.8|342
1705583400000|2024-01-18 13:10:00|966|964|966|964|966.2|964.2|965.9|963.9|157
1705583700000|2024-01-18 13:15:00|965.9|963.9|965.7|963.7|966.1|964.1|965.6|963.6|182
1705584000000|2024-01-18 13:20:00|965.8|963.8|965.5|963.5|965.8|963.8|965.4|963.4|209
1705584300000|2024-01-18 13:25:00|965.6|963.6|965.6|963.6|965.8|963.8|965.5|963.5|137
1705584600000|2024-01-18 13:30:00|965.7|963.7|965.8|963.8|965.9|963.9|964.4|962.4|591
1705584900000|2024-01-18 13:35:00|966|964|964.7|962.7|966.7|964.7|964.7|962.7|384
1705585200000|2024-01-18 13:40:00|964.6|962.6|963.4|961.4|964.8|962.8|963.3|961.3|344
1705585500000|2024-01-18 13:45:00|963.3|961.3|963.8|961.8|963.8|961.8|963.2|961.2|243
1705585800000|2024-01-18 13:50:00|963.9|961.9|964.7|962.7|964.8|962.8|963.9|961.9|173
1705586100000|2024-01-18 13:55:00|964.6|962.6|963.9|961.9|964.6|962.6|963.6|961.6|318
1705586400000|2024-01-18 14:00:00|964|962|964.1|962.1|964.6|962.6|963.8|961.8|382
1705586700000|2024-01-18 14:05:00|964|962|964.6|962.6|964.8|962.8|964|962|390
1705587000000|2024-01-18 14:10:00|964.7|962.7|965.6|963.6|965.9|963.9|964.7|962.7|236
1705587300000|2024-01-18 14:15:00|965.5|963.5|965.3|963.3|965.7|963.7|965.1|963.1|397
1705587600000|2024-01-18 14:20:00|965.4|963.4|965.5|963.5|965.6|963.6|965.1|963.1|420
1705587900000|2024-01-18 14:25:00|965.4|963.4|966.1|964.1|966.1|964.1|965.3|963.3|668
1705588200000|2024-01-18 14:30:00|965.4|964.9|964.1|963.6|966.8|966.3|963.8|963.3|5001
1705588500000|2024-01-18 14:35:00|964.2|963.7|962.9|962.4|964.3|963.8|962.8|962.3|2153
1705588800000|2024-01-18 14:40:00|962.8|962.3|962.5|962|963.9|963.4|962.3|961.8|1571
1705589100000|2024-01-18 14:45:00|962.6|962.1|962.9|962.4|963.3|962.8|962.4|961.9|2087
1705589400000|2024-01-18 14:50:00|962.8|962.3|963.4|962.9|963.6|963.1|962.5|962|1249
1705589700000|2024-01-18 14:55:00|963.5|963|964.3|963.8|964.3|963.8|963|962.5|1076
1705590000000|2024-01-18 15:00:00|964.2|963.7|963.6|963.1|964.7|964.2|963.6|963.1|2916
1705590300000|2024-01-18 15:05:00|963.7|963.2|963.7|963.2|964.6|964.1|963.6|963.1|1182
1705590600000|2024-01-18 15:10:00|963.8|963.3|964.6|964.1|964.7|964.2|963.6|963.1|786
1705590900000|2024-01-18 15:15:00|964.5|964|964.7|964.2|965.3|964.8|964.4|963.9|1677
1705591200000|2024-01-18 15:20:00|964.8|964.3|964|963.5|964.8|964.3|963.9|963.4|1768
1705591500000|2024-01-18 15:25:00|964.1|963.6|964.2|963.7|964.8|964.3|963.9|963.4|1333
1705591800000|2024-01-18 15:30:00|964.3|963.8|965.1|964.6|965.4|964.9|964.2|963.7|1792
1705592100000|2024-01-18 15:35:00|965.2|964.7|965.8|965.3|966.2|965.7|965.2|964.7|1456
1705592400000|2024-01-18 15:40:00|965.9|965.4|966.3|965.8|966.3|965.8|965.8|965.3|1339
1705592700000|2024-01-18 15:45:00|966.2|965.7|964.9|964.4|966.2|965.7|964.5|964|1997
1705593000000|2024-01-18 15:50:00|965|964.5|964.2|963.7|965.2|964.7|964.1|963.6|1375
1705593300000|2024-01-18 15:55:00|964.1|963.6|963.3|962.8|964.3|963.8|962.6|962.1|1923
1705593600000|2024-01-18 16:00:00|963.2|962.7|962.5|962|963.3|962.8|962.4|961.9|636
1705593900000|2024-01-18 16:05:00|962.7|962.2|962.9|962.4|963.2|962.7|962.4|961.9|708
1705594200000|2024-01-18 16:10:00|963|962.5|963.4|962.9|963.7|963.2|962.9|962.4|576
1705594500000|2024-01-18 16:15:00|963.5|963|963.9|963.4|964|963.5|963.4|962.9|518
1705594800000|2024-01-18 16:20:00|963.8|963.3|964.5|964|964.6|964.1|963.7|963.2|572
1705595100000|2024-01-18 16:25:00|964.6|964.1|965.4|964.9|965.4|964.9|964.6|964.1|1352
1705595400000|2024-01-18 16:30:00|965.3|964.8|965.3|964.8|965.4|964.9|964.9|964.4|638
1705595700000|2024-01-18 16:35:00|965.2|964.7|965.6|965.1|965.8|965.3|965.1|964.6|756
1705596000000|2024-01-18 16:40:00|965.5|965|965|964.5|965.5|965|965|964.5|486
1705596300000|2024-01-18 16:45:00|965.1|964.6|964.2|963.7|965.2|964.7|964.2|963.7|654
1705596600000|2024-01-18 16:50:00|964.3|963.8|965|964.5|965.1|964.6|964.3|963.8|412
1705596900000|2024-01-18 16:55:00|965.1|964.6|964.8|964.3|965.1|964.6|964.7|964.2|274
1705597200000|2024-01-18 17:00:00|964.9|964.4|963.2|962.7|964.9|964.4|963.2|962.7|590
1705597500000|2024-01-18 17:05:00|963.1|962.6|963|962.5|963.4|962.9|962.8|962.3|489
1705597800000|2024-01-18 17:10:00|962.9|962.4|963|962.5|963|962.5|962.4|961.9|791
1705598100000|2024-01-18 17:15:00|963.1|962.6|962.9|962.4|963.6|963.1|962.9|962.4|292
1705598400000|2024-01-18 17:20:00|963|962.5|963.4|962.9|963.6|963.1|962.8|962.3|411
1705598700000|2024-01-18 17:25:00|963.5|963|963.8|963.3|963.8|963.3|963.3|962.8|403
1705599000000|2024-01-18 17:30:00|963.7|963.2|962.9|962.4|963.7|963.2|962.9|962.4|204
1705599300000|2024-01-18 17:35:00|963|962.5|963.6|963.1|963.6|963.1|962.7|962.2|176
1705599600000|2024-01-18 17:40:00|963.5|963|963.6|963.1|963.7|963.2|963.3|962.8|188
1705599900000|2024-01-18 17:45:00|963.7|963.2|963.7|963.2|963.9|963.4|963.7|963.2|163
1705600200000|2024-01-18 17:50:00|963.6|963.1|963.2|962.7|963.6|963.1|963.1|962.6|161
1705600500000|2024-01-18 17:55:00|963.3|962.8|963|962.5|963.4|962.9|962.9|962.4|418
1705600800000|2024-01-18 18:00:00|962.9|962.4|962.7|962.2|962.9|962.4|962.1|961.6|616
1705601100000|2024-01-18 18:05:00|962.6|962.1|963|962.5|963|962.5|962.4|961.9|297
1705601400000|2024-01-18 18:10:00|962.9|962.4|962.5|962|963|962.5|962.3|961.8|297
1705601700000|2024-01-18 18:15:00|962.4|961.9|962.1|961.6|962.7|962.2|962|961.5|306
1705602000000|2024-01-18 18:20:00|962|961.5|962.4|961.9|962.6|962.1|961.8|961.3|432
1705602300000|2024-01-18 18:25:00|962.3|961.8|962.4|961.9|962.8|962.3|962.1|961.6|453
1705602600000|2024-01-18 18:30:00|962.3|961.8|963.2|962.7|963.2|962.7|962.3|961.8|363
1705602900000|2024-01-18 18:35:00|963.1|962.6|963.7|963.2|963.8|963.3|962.9|962.4|406
1705603200000|2024-01-18 18:40:00|963.6|963.1|964|963.5|964.3|963.8|963.5|963|373
1705603500000|2024-01-18 18:45:00|964.1|963.6|964|963.5|964.3|963.8|963.8|963.3|169
1705603800000|2024-01-18 18:50:00|964.1|963.6|964.2|963.7|964.3|963.8|963.8|963.3|236
1705604100000|2024-01-18 18:55:00|964.3|963.8|964.3|963.8|964.7|964.2|964|963.5|526
1705604400000|2024-01-18 19:00:00|964.2|963.7|964.6|964.1|964.7|964.2|964.1|963.6|332
1705604700000|2024-01-18 19:05:00|964.5|964|964.7|964.2|964.8|964.3|964.5|964|342
1705605000000|2024-01-18 19:10:00|964.6|964.1|964.6|964.1|965|964.5|964.6|964.1|494
1705605300000|2024-01-18 19:15:00|964.7|964.2|964.3|963.8|964.8|964.3|964.1|963.6|978
1705605600000|2024-01-18 19:20:00|964.4|963.9|964.9|964.4|965|964.5|964.1|963.6|963
1705605900000|2024-01-18 19:25:00|964.8|964.3|965.1|964.6|965.2|964.7|964.7|964.2|437
1705606200000|2024-01-18 19:30:00|965.2|964.7|965.2|964.7|965.4|964.9|965|964.5|461
1705606500000|2024-01-18 19:35:00|965.3|964.8|965.1|964.6|965.6|965.1|965.1|964.6|477
1705606800000|2024-01-18 19:40:00|965.2|964.7|964.5|964|965.2|964.7|964.5|964|461
1705607100000|2024-01-18 19:45:00|964.6|964.1|964.9|964.4|965|964.5|964.2|963.7|627
1705607400000|2024-01-18 19:50:00|965|964.5|965.4|964.9|965.5|965|964.7|964.2|392
1705607700000|2024-01-18 19:55:00|965.5|965|965.4|964.9|965.7|965.2|965.3|964.8|372
1705608000000|2024-01-18 20:00:00|965.5|965|965.4|964.9|965.5|965|965.1|964.6|369
1705608300000|2024-01-18 20:05:00|965.3|964.8|966|965.5|966.1|965.6|965.3|964.8|464
1705608600000|2024-01-18 20:10:00|965.9|965.4|965.7|965.2|966.2|965.7|965.7|965.2|384
1705608900000|2024-01-18 20:15:00|965.8|965.3|966.1|965.6|966.2|965.7|965.8|965.3|388
1705609200000|2024-01-18 20:20:00|966|965.5|966|965.5|966.3|965.8|965.9|965.4|282
1705609500000|2024-01-18 20:25:00|966.1|965.6|966.1|965.6|966.3|965.8|965.9|965.4|290
1705609800000|2024-01-18 20:30:00|966.2|965.7|966.1|965.6|966.4|965.9|965.9|965.4|401
1705610100000|2024-01-18 20:35:00|966.2|965.7|966.1|965.6|966.5|966|966|965.5|664
1705610400000|2024-01-18 20:40:00|966|965.5|966|965.5|966.3|965.8|965.8|965.3|437
1705610700000|2024-01-18 20:45:00|966.1|965.6|966|965.5|966.2|965.7|965.9|965.4|1129
1705611000000|2024-01-18 20:50:00|966.1|965.6|966.4|965.9|966.6|966.1|966|965.5|1843
1705611300000|2024-01-18 20:55:00|966.5|966|966.3|965.8|966.5|966|965.9|965.4|5254
1705611600000|2024-01-18 21:00:00|966.9|964.9|966.8|964.8|966.9|964.9|966.4|964.4|1232
1705611900000|2024-01-18 21:05:00|966.7|964.7|966.5|964.5|966.8|964.8|966.3|964.3|123
1705612200000|2024-01-18 21:10:00|966.4|964.4|966.5|964.5|966.5|964.5|966.2|964.2|146
1705612500000|2024-01-18 21:15:00|966.6|964.6|966.9|964.9|967|965|966.6|964.6|75
1705612800000|2024-01-18 21:20:00|967.1|965.1|967.3|965.3|967.3|965.3|967.1|965.1|63
1705613100000|2024-01-18 21:25:00|967.2|965.2|967.2|965.2|967.2|965.2|967.2|965.2|4
1705613700000|2024-01-18 21:35:00|967.1|965.1|967.1|965.1|967.1|965.1|967.1|965.1|3
1705614000000|2024-01-18 21:40:00|||||||||1
1705614300000|2024-01-18 21:45:00|967|965|967.1|965.1|967.1|965.1|967|965|5
1705614600000|2024-01-18 21:50:00|967.2|965.2|967.2|965.2|967.3|965.3|967.2|965.2|27
1705614900000|2024-01-18 21:55:00|967.3|965.3|967|965|967.3|965.3|966.9|964.9|158
1705615500000|2024-01-18 22:05:00|967.4|965.4|967.4|965.4|967.4|965.4|967.4|965.4|1
1705615800000|2024-01-18 22:10:00|967.7|965.7|967.7|965.7|967.7|965.7|967.7|965.7|1
1705618500000|2024-01-18 22:55:00|967.8|965.8|967.8|965.8|967.8|965.8|967.8|965.8|0
1705618800000|2024-01-18 23:00:00|967.2|965.2|966.8|964.8|967.2|965.2|966.7|964.7|0
1705619100000|2024-01-18 23:05:00|966.9|964.9|966.8|964.8|967.1|965.1|966.8|964.8|0
1705619400000|2024-01-18 23:10:00|966.9|964.9|967.1|965.1|967.2|965.2|966.8|964.8|0
1705619700000|2024-01-18 23:15:00|967|965|967.1|965.1|967.4|965.4|967|965|0
1705620000000|2024-01-18 23:20:00|967.2|965.2|967.2|965.2|967.3|965.3|967.2|965.2|0
1705620300000|2024-01-18 23:25:00|967.3|965.3|967.2|965.2|967.3|965.3|967.1|965.1|0
1705620600000|2024-01-18 23:30:00|967.1|965.1|967.1|965.1|967.2|965.2|967|965|0
1705620900000|2024-01-18 23:35:00|967.2|965.2|967.2|965.2|967.2|965.2|967.1|965.1|0
1705621200000|2024-01-18 23:40:00|967.1|965.1|967.2|965.2|967.3|965.3|967.1|965.1|0
1705621500000|2024-01-18 23:45:00|967.3|965.3|967.1|965.1|967.3|965.3|967|965|0
1705621800000|2024-01-18 23:50:00|967.2|965.2|967.6|965.6|967.7|965.7|967.1|965.1|0
1705622100000|2024-01-18 23:55:00|967.5|965.5|967.9|965.9|967.9|965.9|967.5|965.5|0
1705622400000|2024-01-19 00:00:00|967.8|965.8|967.7|965.7|967.9|965.9|967.6|965.6|0
1705622700000|2024-01-19 00:05:00|967.6|965.6|967.5|965.5|967.8|965.8|967.5|965.5|0
1705623000000|2024-01-19 00:10:00|967.3|965.3|967.2|965.2|967.3|965.3|967.1|965.1|0
1705623300000|2024-01-19 00:15:00|967.1|965.1|967.5|965.5|967.5|965.5|967.1|965.1|0
1705623600000|2024-01-19 00:20:00|967.6|965.6|967.7|965.7|967.7|965.7|967.5|965.5|0
1705623900000|2024-01-19 00:25:00|967.8|965.8|967.8|965.8|967.8|965.8|967.6|965.6|0
1705624200000|2024-01-19 00:30:00|967.7|965.7|967.7|965.7|967.8|965.8|967.7|965.7|0
1705624500000|2024-01-19 00:35:00|967.8|965.8|967.8|965.8|967.8|965.8|967.6|965.6|0
1705624800000|2024-01-19 00:40:00|967.7|965.7|967.5|965.5|967.8|965.8|967.5|965.5|0
1705625100000|2024-01-19 00:45:00|967.6|965.6|967.3|965.3|967.6|965.6|967.3|965.3|0
1705625400000|2024-01-19 00:50:00|967.4|965.4|967.4|965.4|967.4|965.4|967.2|965.2|0
1705625700000|2024-01-19 00:55:00|967.3|965.3|967.5|965.5|967.5|965.5|967.3|965.3|0
1705626000000|2024-01-19 01:00:00|968.9|966.9|969|967|969.6|967.6|968.7|966.7|203
1705626300000|2024-01-19 01:05:00|968.8|966.8|968.2|966.2|968.8|966.8|968|966|103
1705626600000|2024-01-19 01:10:00|968.1|966.1|967.8|965.8|968.3|966.3|967.7|965.7|130
1705626900000|2024-01-19 01:15:00|967.9|965.9|967.4|965.4|968.3|966.3|967|965|183
1705627200000|2024-01-19 01:20:00|967.5|965.5|967|965|967.6|965.6|966.9|964.9|46
1705627500000|2024-01-19 01:25:00|967.1|965.1|966.4|964.4|967.1|965.1|966.3|964.3|52
1705627800000|2024-01-19 01:30:00|966.5|964.5|969.4|967.4|969.4|967.4|966.5|964.5|82
1705628100000|2024-01-19 01:35:00|969.6|967.6|968.7|966.7|969.6|967.6|967.9|965.9|18
1705628400000|2024-01-19 01:40:00|968.6|966.6|967.7|965.7|969|967|967.7|965.7|21
1705628700000|2024-01-19 01:45:00|967.8|965.8|968|966|968|966|967.4|965.4|10
1705629000000|2024-01-19 01:50:00|968.3|966.3|969.6|967.6|969.6|967.6|968.1|966.1|152
1705629300000|2024-01-19 01:55:00|969.5|967.5|971.6|969.6|971.6|969.6|969.3|967.3|181
1705629600000|2024-01-19 02:00:00|971.5|969.5|970.9|968.9|972|970|970.7|968.7|1002
1705629900000|2024-01-19 02:05:00|970.7|968.7|969.8|967.8|970.7|968.7|969.7|967.7|58
1705630200000|2024-01-19 02:10:00|969.6|967.6|969.5|967.5|970|968|969.2|967.2|76
1705630500000|2024-01-19 02:15:00|969.6|967.6|968.8|966.8|969.7|967.7|968.6|966.6|39
1705630800000|2024-01-19 02:20:00|969.5|967.5|969.6|967.6|969.6|967.6|969.5|967.5|2
1705631100000|2024-01-19 02:25:00|969.5|967.5|969.1|967.1|969.5|967.5|969.1|967.1|6
1705631400000|2024-01-19 02:30:00|969.3|967.3|968.7|966.7|969.3|967.3|968.7|966.7|3
1705631700000|2024-01-19 02:35:00|969.1|967.1|969.8|967.8|970.1|968.1|969.1|967.1|45
1705632000000|2024-01-19 02:40:00|969.7|967.7|969.5|967.5|969.9|967.9|969.4|967.4|24
1705632300000|2024-01-19 02:45:00|969.7|967.7|970.4|968.4|970.5|968.5|969.6|967.6|87
1705632600000|2024-01-19 02:50:00|970.5|968.5|970.1|968.1|970.5|968.5|970|968|26
1705632900000|2024-01-19 02:55:00|969.9|967.9|969.2|967.2|970.1|968.1|969.2|967.2|12
1705633200000|2024-01-19 03:00:00|969.3|967.3|969.9|967.9|969.9|967.9|968.8|966.8|11
1705633500000|2024-01-19 03:05:00|969.6|967.6|969.4|967.4|969.8|967.8|969.4|967.4|8
1705633800000|2024-01-19 03:10:00|969.2|967.2|968.6|966.6|969.2|967.2|968.6|966.6|20
1705634100000|2024-01-19 03:15:00|969.1|967.1|969|967|969.1|967.1|969|967|5
1705634400000|2024-01-19 03:20:00|968.6|966.6|967.9|965.9|968.6|966.6|967.7|965.7|71
1705634700000|2024-01-19 03:25:00|967.8|965.8|967.6|965.6|967.9|965.9|967.5|965.5|25
1705635000000|2024-01-19 03:30:00|967.8|965.8|967.6|965.6|968|966|967.3|965.3|70
1705635300000|2024-01-19 03:35:00|967.5|965.5|968|966|968|966|967.5|965.5|46
1705635600000|2024-01-19 03:40:00|967.7|965.7|967.6|965.6|967.9|965.9|967.5|965.5|17
1705635900000|2024-01-19 03:45:00|967.8|965.8|968.5|966.5|968.5|966.5|967.7|965.7|49
1705636200000|2024-01-19 03:50:00|968.4|966.4|969.2|967.2|969.4|967.4|968.3|966.3|77
1705636500000|2024-01-19 03:55:00|969.3|967.3|969.1|967.1|969.4|967.4|969.1|967.1|37
1705636800000|2024-01-19 04:00:00|969.3|967.3|969.1|967.1|969.5|967.5|969|967|33
1705637100000|2024-01-19 04:05:00|969.2|967.2|969.4|967.4|969.4|967.4|969.2|967.2|3
1705637400000|2024-01-19 04:10:00|969.5|967.5|969.1|967.1|969.5|967.5|969.1|967.1|12
1705637700000|2024-01-19 04:15:00|969.3|967.3|969.2|967.2|969.3|967.3|969.2|967.2|5
1705638000000|2024-01-19 04:20:00|969.6|967.6|969.6|967.6|969.8|967.8|969.6|967.6|5
1705638300000|2024-01-19 04:25:00|969.7|967.7|969.7|967.7|969.7|967.7|969.7|967.7|5
1705638600000|2024-01-19 04:30:00|969.6|967.6|969.8|967.8|969.9|967.9|969.6|967.6|6
1705638900000|2024-01-19 04:35:00|970.1|968.1|970|968|970.1|968.1|970|968|9
1705639200000|2024-01-19 04:40:00|970.1|968.1|970.1|968.1|970.2|968.2|970|968|8
1705639500000|2024-01-19 04:45:00|970.2|968.2|970.1|968.1|970.2|968.2|970|968|8
1705639800000|2024-01-19 04:50:00|970.2|968.2|970.2|968.2|970.3|968.3|970|968|30
1705640100000|2024-01-19 04:55:00|970.4|968.4|970.3|968.3|970.5|968.5|970.3|968.3|50
1705640400000|2024-01-19 05:00:00|970.4|968.4|970.5|968.5|971.4|969.4|970.4|968.4|233
1705640700000|2024-01-19 05:05:00|970.3|968.3|970|968|970.4|968.4|969.6|967.6|67
1705641000000|2024-01-19 05:10:00|970.1|968.1|969.8|967.8|970.1|968.1|969.4|967.4|68
1705641300000|2024-01-19 05:15:00|969.7|967.7|969.1|967.1|970|968|969.1|967.1|52
1705641600000|2024-01-19 05:20:00|969.5|967.5|969.3|967.3|969.5|967.5|969|967|33
1705641900000|2024-01-19 05:25:00|969.1|967.1|968.9|966.9|969.5|967.5|968.7|966.7|235
1705642200000|2024-01-19 05:30:00|968.8|966.8|968.3|966.3|969.2|967.2|968.2|966.2|235
1705642500000|2024-01-19 05:35:00|968.2|966.2|967.4|965.4|968.3|966.3|967.2|965.2|209
1705642800000|2024-01-19 05:40:00|967.3|965.3|967.4|965.4|967.4|965.4|967|965|42
1705643100000|2024-01-19 05:45:00|967.3|965.3|966.9|964.9|967.3|965.3|966.9|964.9|44
1705643400000|2024-01-19 05:50:00|966.8|964.8|967.1|965.1|967.2|965.2|966.6|964.6|56
1705643700000|2024-01-19 05:55:00|967|965|966.5|964.5|967.1|965.1|966.5|964.5|84
1705644000000|2024-01-19 06:00:00|966.4|964.4|965.7|963.7|966.5|964.5|965.2|963.2|673
1705644300000|2024-01-19 06:05:00|965.8|963.8|966.1|964.1|966.4|964.4|965.8|963.8|64
1705644600000|2024-01-19 06:10:00|966|964|967.1|965.1|967.1|965.1|965.9|963.9|67
1705644900000|2024-01-19 06:15:00|967.3|965.3|967.3|965.3|967.5|965.5|966.9|964.9|120
1705645200000|2024-01-19 06:20:00|967.2|965.2|966.6|964.6|967.3|965.3|966.5|964.5|80
1705645500000|2024-01-19 06:25:00|966.4|964.4|966.8|964.8|967.5|965.5|966.4|964.4|248
1705645800000|2024-01-19 06:30:00|967|965|966.6|964.6|967.1|965.1|966.1|964.1|250
1705646100000|2024-01-19 06:35:00|966.8|964.8|967.7|965.7|967.9|965.9|966.6|964.6|123
1705646400000|2024-01-19 06:40:00|967.6|965.6|967.5|965.5|967.8|965.8|967.3|965.3|63
1705646700000|2024-01-19 06:45:00|967.4|965.4|967.2|965.2|967.6|965.6|967.1|965.1|100
1705647000000|2024-01-19 06:50:00|967.3|965.3|966.9|964.9|967.3|965.3|966.6|964.6|117
1705647300000|2024-01-19 06:55:00|966.8|964.8|966.6|964.6|966.9|964.9|966.2|964.2|110
1705647600000|2024-01-19 07:00:00|966.4|964.4|967.4|965.4|967.4|965.4|966.2|964.2|78
1705647900000|2024-01-19 07:05:00|967.5|965.5|967.5|965.5|967.6|965.6|967.1|965.1|54
1705648200000|2024-01-19 07:10:00|967.6|965.6|967.5|965.5|967.7|965.7|967.2|965.2|62
1705648500000|2024-01-19 07:15:00|967.6|965.6|969.2|967.2|969.4|967.4|967.6|965.6|119
1705648800000|2024-01-19 07:20:00|969.3|967.3|969.1|967.1|969.6|967.6|969|967|94
1705649100000|2024-01-19 07:25:00|969|967|969|967|969.1|967.1|968.9|966.9|80
1705649400000|2024-01-19 07:30:00|969.1|967.1|969.2|967.2|969.5|967.5|969|967|67
1705649700000|2024-01-19 07:35:00|969.3|967.3|970.2|968.2|970.2|968.2|969.3|967.3|307
1705650000000|2024-01-19 07:40:00|970.1|968.1|970.8|968.8|971|969|970|968|129
1705650300000|2024-01-19 07:45:00|970.7|968.7|970.9|968.9|971.2|969.2|970.7|968.7|193
1705650600000|2024-01-19 07:50:00|970.8|968.8|970.8|968.8|971.1|969.1|970.8|968.8|101
1705650900000|2024-01-19 07:55:00|970.9|968.9|970.4|968.4|970.9|968.9|970.3|968.3|106
1705651200000|2024-01-19 08:00:00|970.1|968.1|970.2|968.2|970.2|968.2|969.6|967.6|342
1705651500000|2024-01-19 08:05:00|970.3|968.3|970.3|968.3|970.6|968.6|969.9|967.9|487
1705651800000|2024-01-19 08:10:00|970.4|968.4|970.4|968.4|970.7|968.7|970.2|968.2|291
1705652100000|2024-01-19 08:15:00|970.5|968.5|970|968|970.6|968.6|970|968|115
1705652400000|2024-01-19 08:20:00|970.1|968.1|970.5|968.5|970.5|968.5|969.9|967.9|114
1705652700000|2024-01-19 08:25:00|970.4|968.4|970|968|970.5|968.5|969.8|967.8|143
1705653000000|2024-01-19 08:30:00|969.8|967.8|969.2|967.2|969.9|967.9|968.8|966.8|201
1705653300000|2024-01-19 08:35:00|969.1|967.1|969.6|967.6|969.8|967.8|969|967|99
1705653600000|2024-01-19 08:40:00|969.7|967.7|969.6|967.6|969.7|967.7|969.3|967.3|110
1705653900000|2024-01-19 08:45:00|969.7|967.7|970.3|968.3|970.3|968.3|969.6|967.6|175
1705654200000|2024-01-19 08:50:00|970.2|968.2|970.7|968.7|970.7|968.7|970.2|968.2|99
1705654500000|2024-01-19 08:55:00|970.6|968.6|971.1|969.1|971.1|969.1|970.6|968.6|593
1705654800000|2024-01-19 09:00:00|971|969|971.2|969.2|971.5|969.5|970.8|968.8|245
1705655100000|2024-01-19 09:05:00|971.3|969.3|971.8|969.8|971.9|969.9|971.1|969.1|124
1705655400000|2024-01-19 09:10:00|971.9|969.9|972|970|972|970|971.5|969.5|171
1705655700000|2024-01-19 09:15:00|972.1|970.1|972.2|970.2|972.4|970.4|972.1|970.1|95
1705656000000|2024-01-19 09:20:00|972.3|970.3|972.6|970.6|972.8|970.8|972.3|970.3|183
1705656300000|2024-01-19 09:25:00|972.5|970.5|972.5|970.5|972.5|970.5|972.3|970.3|39
1705656600000|2024-01-19 09:30:00|972.4|970.4|971.7|969.7|972.4|970.4|971.7|969.7|88
1705656900000|2024-01-19 09:35:00|971.6|969.6|971.3|969.3|971.8|969.8|971.3|969.3|174
1705657200000|2024-01-19 09:40:00|971.2|969.2|970.8|968.8|971.2|969.2|970.7|968.7|205
1705657500000|2024-01-19 09:45:00|970.7|968.7|971.2|969.2|971.2|969.2|970.7|968.7|142
1705657800000|2024-01-19 09:50:00|971.1|969.1|971.4|969.4|971.5|969.5|971.1|969.1|96
1705658100000|2024-01-19 09:55:00|971.5|969.5|972.1|970.1|972.1|970.1|971.5|969.5|172
1705658400000|2024-01-19 10:00:00|972.2|970.2|972|970|972.2|970.2|971.9|969.9|122
1705658700000|2024-01-19 10:05:00|972.1|970.1|972.2|970.2|972.4|970.4|972.1|970.1|110
1705659000000|2024-01-19 10:10:00|972.1|970.1|972|970|972.3|970.3|971.9|969.9|112
1705659300000|2024-01-19 10:15:00|971.9|969.9|971.7|969.7|972|970|971.5|969.5|119
1705659600000|2024-01-19 10:20:00|971.8|969.8|971.6|969.6|971.8|969.8|971.5|969.5|50
1705659900000|2024-01-19 10:25:00|971.5|969.5|971.3|969.3|971.5|969.5|971.2|969.2|58
1705660200000|2024-01-19 10:30:00|971.4|969.4|971.4|969.4|971.5|969.5|971.1|969.1|66
1705660500000|2024-01-19 10:35:00|971.5|969.5|971.8|969.8|971.9|969.9|971.5|969.5|66
1705660800000|2024-01-19 10:40:00|971.7|969.7|971.8|969.8|971.9|969.9|971.7|969.7|99
1705661100000|2024-01-19 10:45:00|971.7|969.7|972|970|972|970|971.6|969.6|216
1705661400000|2024-01-19 10:50:00|972.1|970.1|972|970|972.1|970.1|971.9|969.9|85
1705661700000|2024-01-19 10:55:00|972.1|970.1|971.9|969.9|972.2|970.2|971.9|969.9|103
1705662000000|2024-01-19 11:00:00|971.8|969.8|971.9|969.9|971.9|969.9|971.6|969.6|91
1705662300000|2024-01-19 11:05:00|971.8|969.8|971.8|969.8|972.2|970.2|971.7|969.7|118
1705662600000|2024-01-19 11:10:00|971.7|969.7|972.3|970.3|973.4|971.4|971.6|969.6|833
1705662900000|2024-01-19 11:15:00|972.1|970.1|972.1|970.1|972.4|970.4|971.9|969.9|183
1705663200000|2024-01-19 11:20:00|972|970|971.7|969.7|972.1|970.1|971.5|969.5|245
1705663500000|2024-01-19 11:25:00|971.6|969.6|971.7|969.7|971.7|969.7|971.4|969.4|161
1705663800000|2024-01-19 11:30:00|971.6|969.6|971.9|969.9|972.2|970.2|971.6|969.6|354
1705664100000|2024-01-19 11:35:00|972|970|971.9|969.9|972.1|970.1|971.7|969.7|79
1705664400000|2024-01-19 11:40:00|971.8|969.8|971.8|969.8|971.8|969.8|971.6|969.6|32
1705664700000|2024-01-19 11:45:00|971.9|969.9|971.8|969.8|971.9|969.9|971.8|969.8|21
1705665000000|2024-01-19 11:50:00|971.7|969.7|971.4|969.4|971.7|969.7|971.4|969.4|147
1705665300000|2024-01-19 11:55:00|971.3|969.3|971.4|969.4|971.7|969.7|971.3|969.3|139
1705665600000|2024-01-19 12:00:00|971.5|969.5|971.8|969.8|971.8|969.8|971.4|969.4|234
1705665900000|2024-01-19 12:05:00|971.7|969.7|972|970|972.3|970.3|971.7|969.7|107
1705666200000|2024-01-19 12:10:00|971.9|969.9|971.8|969.8|972|970|971.6|969.6|164
1705666500000|2024-01-19 12:15:00|971.7|969.7|971.4|969.4|971.8|969.8|971.4|969.4|161
1705666800000|2024-01-19 12:20:00|971.5|969.5|971.1|969.1|971.5|969.5|971.1|969.1|115
1705667100000|2024-01-19 12:25:00|971|969|971.4|969.4|971.6|969.6|971|969|76
1705667400000|2024-01-19 12:30:00|971.3|969.3|971.3|969.3|971.5|969.5|971.2|969.2|35
1705667700000|2024-01-19 12:35:00|971.4|969.4|971.3|969.3|971.5|969.5|971.2|969.2|34
1705668000000|2024-01-19 12:40:00|971.4|969.4|971.3|969.3|971.4|969.4|971.3|969.3|97
1705668300000|2024-01-19 12:45:00|971.4|969.4|970.9|968.9|971.4|969.4|970.8|968.8|179
1705668600000|2024-01-19 12:50:00|970.8|968.8|971.1|969.1|971.3|969.3|970.8|968.8|186
1705668900000|2024-01-19 12:55:00|971.2|969.2|971.5|969.5|971.6|969.6|971.1|969.1|48
1705669200000|2024-01-19 13:00:00|971.6|969.6|971.6|969.6|971.9|969.9|971.6|969.6|151
1705669500000|2024-01-19 13:05:00|971.5|969.5|972|970|972.1|970.1|971.3|969.3|100
1705669800000|2024-01-19 13:10:00|971.9|969.9|972.1|970.1|972.2|970.2|971.8|969.8|92
1705670100000|2024-01-19 13:15:00|972|970|972.4|970.4|972.4|970.4|972|970|187
1705670400000|2024-01-19 13:20:00|972.3|970.3|971.8|969.8|972.5|970.5|971.8|969.8|133
1705670700000|2024-01-19 13:25:00|971.7|969.7|971.3|969.3|971.9|969.9|971.3|969.3|87
1705671000000|2024-01-19 13:30:00|971.2|969.2|971.4|969.4|972|970|971.1|969.1|271
1705671300000|2024-01-19 13:35:00|971.5|969.5|971.2|969.2|971.5|969.5|971.2|969.2|180
1705671600000|2024-01-19 13:40:00|971.1|969.1|970.2|968.2|971.1|969.1|970|968|401
1705671900000|2024-01-19 13:45:00|970.1|968.1|970.4|968.4|970.8|968.8|970.1|968.1|173
1705672200000|2024-01-19 13:50:00|970.5|968.5|970.3|968.3|970.5|968.5|970|968|135
1705672500000|2024-01-19 13:55:00|970.2|968.2|970.1|968.1|970.2|968.2|969.8|967.8|333
1705672800000|2024-01-19 14:00:00|970.2|968.2|970.5|968.5|970.6|968.6|969.7|967.7|239
1705673100000|2024-01-19 14:05:00|970.6|968.6|970.3|968.3|970.7|968.7|970.3|968.3|171
1705673400000|2024-01-19 14:10:00|970.4|968.4|969.8|967.8|970.4|968.4|969.5|967.5|201
1705673700000|2024-01-19 14:15:00|969.7|967.7|969.5|967.5|969.8|967.8|969.3|967.3|209
1705674000000|2024-01-19 14:20:00|969.4|967.4|969.7|967.7|969.7|967.7|969.3|967.3|279
1705674300000|2024-01-19 14:25:00|969.5|967.5|968.6|966.6|969.5|967.5|968.6|966.6|663
1705674600000|2024-01-19 14:30:00|967.9|967.4|966.8|966.3|968.5|968|966.4|965.9|4048
1705674900000|2024-01-19 14:35:00|966.7|966.2|965.5|965|966.7|966.2|965.4|964.9|2643
1705675200000|2024-01-19 14:40:00|965.4|964.9|965.4|964.9|965.6|965.1|964.7|964.2|1705
1705675500000|2024-01-19 14:45:00|965.3|964.8|965.7|965.2|966.1|965.6|965.3|964.8|1003
1705675800000|2024-01-19 14:50:00|965.6|965.1|967.2|966.7|967.2|966.7|965.4|964.9|900
1705676100000|2024-01-19 14:55:00|967.1|966.6|967.3|966.8|967.3|966.8|966.4|965.9|1150
1705676400000|2024-01-19 15:00:00|967.2|966.7|966.8|966.3|968.3|967.8|966.2|965.7|1638
1705676700000|2024-01-19 15:05:00|966.9|966.4|964.8|964.3|967|966.5|964.3|963.8|1443
1705677000000|2024-01-19 15:10:00|964.9|964.4|965.1|964.6|965.6|965.1|964.7|964.2|1359
1705677300000|2024-01-19 15:15:00|965.2|964.7|966|965.5|966.3|965.8|965.1|964.6|367
1705677600000|2024-01-19 15:20:00|966.2|965.7|965.9|965.4|966.7|966.2|965.6|965.1|496
1705677900000|2024-01-19 15:25:00|965.8|965.3|966.7|966.2|966.7|966.2|965.7|965.2|435
1705678200000|2024-01-19 15:30:00|966.6|966.1|965.8|965.3|966.6|966.1|965.6|965.1|369
1705678500000|2024-01-19 15:35:00|965.9|965.4|966.4|965.9|967|966.5|965.9|965.4|965
1705678800000|2024-01-19 15:40:00|966.3|965.8|966.9|966.4|967|966.5|966.2|965.7|476
1705679100000|2024-01-19 15:45:00|966.8|966.3|966.1|965.6|966.9|966.4|966.1|965.6|325
1705679400000|2024-01-19 15:50:00|966|965.5|966.7|966.2|966.7|966.2|965.8|965.3|444
1705679700000|2024-01-19 15:55:00|966.8|966.3|967|966.5|967.1|966.6|966.6|966.1|443
1705680000000|2024-01-19 16:00:00|967.1|966.6|967.4|966.9|967.8|967.3|966.6|966.1|455
1705680300000|2024-01-19 16:05:00|967.5|967|967.6|967.1|967.8|967.3|967.1|966.6|565
1705680600000|2024-01-19 16:10:00|967.7|967.2|967.6|967.1|968.1|967.6|967.5|967|901
1705680900000|2024-01-19 16:15:00|967.5|967|968|967.5|968.5|968|967.5|967|572
1705681200000|2024-01-19 16:20:00|967.9|967.4|967.5|967|968|967.5|967.1|966.6|265
1705681500000|2024-01-19 16:25:00|967.4|966.9|968|967.5|968|967.5|967.4|966.9|441
1705681800000|2024-01-19 16:30:00|967.9|967.4|967.3|966.8|968|967.5|967.3|966.8|487
1705682100000|2024-01-19 16:35:00|967.2|966.7|967.3|966.8|967.6|967.1|967|966.5|470
1705682400000|2024-01-19 16:40:00|967.2|966.7|967.1|966.6|967.5|967|966.9|966.4|405
1705682700000|2024-01-19 16:45:00|967|966.5|966.9|966.4|967|966.5|966.6|966.1|355
1705683000000|2024-01-19 16:50:00|967|966.5|967.2|966.7|967.5|967|967|966.5|246
1705683300000|2024-01-19 16:55:00|967.1|966.6|967.8|967.3|967.9|967.4|966.9|966.4|259
1705683600000|2024-01-19 17:00:00|967.9|967.4|967.8|967.3|968|967.5|967.6|967.1|305
1705683900000|2024-01-19 17:05:00|967.9|967.4|967.8|967.3|968|967.5|967.8|967.3|380
1705684200000|2024-01-19 17:10:00|967.7|967.2|968|967.5|968|967.5|967.4|966.9|491
1705684500000|2024-01-19 17:15:00|968.1|967.6|968.7|968.2|968.7|968.2|968.1|967.6|130
1705684800000|2024-01-19 17:20:00|968.6|968.1|970.4|969.9|970.5|970|968.5|968|763
1705685100000|2024-01-19 17:25:00|970.5|970|971.6|971.1|973.2|972.7|970.5|970|1863
1705685400000|2024-01-19 17:30:00|971.5|971|973.1|972.6|973.5|973|971.3|970.8|1466
1705685700000|2024-01-19 17:35:00|973.2|972.7|974.2|973.7|974.7|974.2|973|972.5|887
1705686000000|2024-01-19 17:40:00|974.1|973.6|973.2|972.7|974.2|973.7|972.5|972|839
1705686300000|2024-01-19 17:45:00|973.1|972.6|972.5|972|973.1|972.6|972.4|971.9|519
1705686600000|2024-01-19 17:50:00|972.6|972.1|974|973.5|974.1|973.6|972.6|972.1|276
1705686900000|2024-01-19 17:55:00|973.9|973.4|973.8|973.3|974.1|973.6|973.1|972.6|422
1705687200000|2024-01-19 18:00:00|973.7|973.2|973|972.5|973.9|973.4|972.7|972.2|420
1705687500000|2024-01-19 18:05:00|973.1|972.6|973|972.5|973.4|972.9|972.9|972.4|342
1705687800000|2024-01-19 18:10:00|973.1|972.6|972.6|972.1|973.1|972.6|972.5|972|764
1705688100000|2024-01-19 18:15:00|972.7|972.2|972.9|972.4|973.1|972.6|972.6|972.1|408
1705688400000|2024-01-19 18:20:00|973|972.5|973.6|973.1|973.7|973.2|973|972.5|165
1705688700000|2024-01-19 18:25:00|973.7|973.2|974|973.5|974|973.5|973.3|972.8|189
1705689000000|2024-01-19 18:30:00|973.9|973.4|973.8|973.3|974.2|973.7|973.7|973.2|192
1705689300000|2024-01-19 18:35:00|973.9|973.4|973.5|973|974.3|973.8|973.5|973|183
1705689600000|2024-01-19 18:40:00|973.6|973.1|973.5|973|973.7|973.2|973.2|972.7|226
1705689900000|2024-01-19 18:45:00|973.4|972.9|973.9|973.4|973.9|973.4|973.4|972.9|267
1705690200000|2024-01-19 18:50:00|973.8|973.3|974|973.5|974|973.5|973.5|973|143
1705690500000|2024-01-19 18:55:00|974.1|973.6|974.3|973.8|974.3|973.8|973.9|973.4|223
1705690800000|2024-01-19 19:00:00|974.4|973.9|975.4|974.9|975.6|975.1|974.4|973.9|312
1705691100000|2024-01-19 19:05:00|975.5|975|975.5|975|975.9|975.4|975.4|974.9|407
1705691400000|2024-01-19 19:10:00|975.6|975.1|975.9|975.4|976.1|975.6|975.5|975|401
1705691700000|2024-01-19 19:15:00|975.8|975.3|975.2|974.7|975.9|975.4|975.1|974.6|493
1705692000000|2024-01-19 19:20:00|975.3|974.8|975.5|975|975.7|975.2|974.9|974.4|256
1705692300000|2024-01-19 19:25:00|975.6|975.1|975.6|975.1|976.2|975.7|975.5|975|898
1705692600000|2024-01-19 19:30:00|975.5|975|974.8|974.3|975.5|975|974.7|974.2|475
1705692900000|2024-01-19 19:35:00|974.9|974.4|975.2|974.7|975.3|974.8|974.3|973.8|584
1705693200000|2024-01-19 19:40:00|975.3|974.8|975.2|974.7|975.6|975.1|975.1|974.6|372
1705693500000|2024-01-19 19:45:00|975.1|974.6|975.2|974.7|975.2|974.7|974.7|974.2|317
1705693800000|2024-01-19 19:50:00|975.3|974.8|975.2|974.7|975.3|974.8|974.8|974.3|664
1705694100000|2024-01-19 19:55:00|975.3|974.8|975.7|975.2|975.8|975.3|975.3|974.8|417
1705694400000|2024-01-19 20:00:00|975.6|975.1|975.8|975.3|976|975.5|975.5|975|388
1705694700000|2024-01-19 20:05:00|975.9|975.4|975.7|975.2|975.9|975.4|975.7|975.2|142
1705695000000|2024-01-19 20:10:00|975.6|975.1|975.5|975|975.8|975.3|975.4|974.9|228
1705695300000|2024-01-19 20:15:00|975.6|975.1|975.4|974.9|975.7|975.2|975.4|974.9|255
1705695600000|2024-01-19 20:20:00|975.3|974.8|975.2|974.7|975.3|974.8|975|974.5|487
1705695900000|2024-01-19 20:25:00|975.1|974.6|975.7|975.2|975.7|975.2|975.1|974.6|320
1705696200000|2024-01-19 20:30:00|975.8|975.3|976.2|975.7|976.2|975.7|975.7|975.2|545
1705696500000|2024-01-19 20:35:00|976.3|975.8|976|975.5|976.3|975.8|975.8|975.3|627
1705696800000|2024-01-19 20:40:00|975.9|975.4|975.4|974.9|975.9|975.4|975.4|974.9|591
1705697100000|2024-01-19 20:45:00|975.5|975|975.9|975.4|975.9|975.4|975.5|975|1187
1705697400000|2024-01-19 20:50:00|975.8|975.3|975.8|975.3|975.9|975.4|975.4|974.9|2012
1705697700000|2024-01-19 20:55:00|975.7|975.2|976.1|975.6|976.1|975.6|975.3|974.8|5800
1705698000000|2024-01-19 21:00:00|976.7|974.7|976.5|974.5|976.7|974.7|976.2|974.2|1509
1705698300000|2024-01-19 21:05:00|976.4|974.4|976.6|974.6|976.6|974.6|976.3|974.3|167
1705698600000|2024-01-19 21:10:00|976.5|974.5|976.7|974.7|976.7|974.7|976.3|974.3|190
1705698900000|2024-01-19 21:15:00|976.8|974.8|976.5|974.5|976.9|974.9|976.5|974.5|70
1705699200000|2024-01-19 21:20:00|976.4|974.4|976.4|974.4|976.4|974.4|976.2|974.2|22
1705699500000|2024-01-19 21:25:00|976.5|974.5|976.7|974.7|976.7|974.7|976.5|974.5|43
1705699800000|2024-01-19 21:30:00|||||||||3
1705700100000|2024-01-19 21:35:00|976.9|974.9|977.2|975.2|977.2|975.2|976.9|974.9|34
1705700400000|2024-01-19 21:40:00|977.1|975.1|977.1|975.1|977.1|975.1|977|975|14
1705700700000|2024-01-19 21:45:00|977|975|977.4|975.4|977.4|975.4|977|975|112
1705701000000|2024-01-19 21:50:00|977.2|975.2|977.2|975.2|977.3|975.3|977.1|975.1|33
1705701300000|2024-01-19 21:55:00|977.3|975.3|976.9|974.9|977.6|975.6|976.9|974.9|102
1705878300000|2024-01-21 23:05:00|978.8|976.8|977.3|975.3|978.8|976.8|977.1|975.1|38
1705878600000|2024-01-21 23:10:00|976.9|974.9|976.9|974.9|977|975|976.7|974.7|10
1705879200000|2024-01-21 23:20:00|977.3|975.3|977.3|975.3|977.3|975.3|977.3|975.3|2
1705879800000|2024-01-21 23:30:00|977.9|975.9|977.5|975.5|977.9|975.9|977.5|975.5|25
1705880100000|2024-01-21 23:35:00|977.7|975.7|977.6|975.6|977.7|975.7|977.5|975.5|11
1705880700000|2024-01-21 23:45:00|976.8|974.8|976.8|974.8|976.8|974.8|976.8|974.8|1
1705881600000|2024-01-22 00:00:00|975.5|973.5|975.5|973.5|975.5|973.5|975.5|973.5|1
1705881900000|2024-01-22 00:05:00|976.2|974.2|976.2|974.2|976.2|974.2|976.2|974.2|1
1705882200000|2024-01-22 00:10:00|976.4|974.4|975.8|973.8|976.4|974.4|975.8|973.8|6
1705882500000|2024-01-22 00:15:00|975.9|973.9|975.9|973.9|975.9|973.9|975.9|973.9|2
1705882800000|2024-01-22 00:20:00|976|974|975.9|973.9|976.1|974.1|975.9|973.9|13
1705883100000|2024-01-22 00:25:00|975.8|973.8|975.8|973.8|975.8|973.8|975.8|973.8|1
1705883400000|2024-01-22 00:30:00|975.9|973.9|976|974|976.1|974.1|975.9|973.9|15
1705883700000|2024-01-22 00:35:00|975.9|973.9|976.2|974.2|976.4|974.4|975.9|973.9|29
1705884000000|2024-01-22 00:40:00|976.5|974.5|977.7|975.7|977.7|975.7|976.5|974.5|42
1705884300000|2024-01-22 00:45:00|977.6|975.6|977.4|975.4|977.8|975.8|977.3|975.3|178
1705884600000|2024-01-22 00:50:00|977.6|975.6|977.9|975.9|978.1|976.1|977.5|975.5|34
1705884900000|2024-01-22 00:55:00|978|976|978.6|976.6|979|977|978|976|34
1705885200000|2024-01-22 01:00:00|978.5|976.5|979.2|977.2|979.5|977.5|977.7|975.7|401
1705885500000|2024-01-22 01:05:00|979.3|977.3|979.4|977.4|979.7|977.7|979|977|74
1705885800000|2024-01-22 01:10:00|979.5|977.5|979|977|979.5|977.5|978.8|976.8|115
1705886100000|2024-01-22 01:15:00|978.9|976.9|976.1|974.1|978.9|976.9|975.9|973.9|161
1705886400000|2024-01-22 01:20:00|976|974|975.9|973.9|976.2|974.2|975.7|973.7|47
1705886700000|2024-01-22 01:25:00|975.6|973.6|976.3|974.3|976.8|974.8|975.4|973.4|49
1705887000000|2024-01-22 01:30:00|976.6|974.6|975.4|973.4|976.6|974.6|974.7|972.7|57
1705887300000|2024-01-22 01:35:00|975.6|973.6|974.1|972.1|975.8|973.8|974.1|972.1|180
1705887600000|2024-01-22 01:40:00|974.3|972.3|973.3|971.3|974.3|972.3|973.1|971.1|127
1705887900000|2024-01-22 01:45:00|973.6|971.6|973.4|971.4|974.3|972.3|973.2|971.2|127
1705888200000|2024-01-22 01:50:00|973.2|971.2|971.8|969.8|973.2|971.2|971.6|969.6|41
1705888500000|2024-01-22 01:55:00|971.9|969.9|972.5|970.5|972.6|970.6|971.7|969.7|28
1705888800000|2024-01-22 02:00:00|972.4|970.4|971.1|969.1|972.4|970.4|971.1|969.1|119
1705889100000|2024-01-22 02:05:00|971|969|970.8|968.8|971.3|969.3|970.8|968.8|55
1705889400000|2024-01-22 02:10:00|970.4|968.4|971.7|969.7|972.2|970.2|970.4|968.4|125
1705889700000|2024-01-22 02:15:00|971.9|969.9|972.9|970.9|972.9|970.9|971.9|969.9|99
1705890000000|2024-01-22 02:20:00|972.7|970.7|972.7|970.7|973.3|971.3|972.6|970.6|55
1705890300000|2024-01-22 02:25:00|972|970|971.2|969.2|972.1|970.1|971.2|969.2|66
1705890600000|2024-01-22 02:30:00|971.1|969.1|970.4|968.4|971.2|969.2|970.4|968.4|99
1705890900000|2024-01-22 02:35:00|970|968|970.5|968.5|970.6|968.6|970|968|82
1705891200000|2024-01-22 02:40:00|970.6|968.6|971.6|969.6|971.6|969.6|970.6|968.6|81
1705891500000|2024-01-22 02:45:00|971.7|969.7|971|969|972|970|970.9|968.9|116
1705891800000|2024-01-22 02:50:00|970.9|968.9|971.1|969.1|971.1|969.1|970.8|968.8|63
1705892100000|2024-01-22 02:55:00|970.6|968.6|970.4|968.4|970.7|968.7|970.1|968.1|141
1705892400000|2024-01-22 03:00:00|970.5|968.5|970.3|968.3|970.6|968.6|970.1|968.1|170
1705892700000|2024-01-22 03:05:00|970.4|968.4|969.6|967.6|970.6|968.6|969.6|967.6|79
1705893000000|2024-01-22 03:10:00|969.5|967.5|969.2|967.2|969.5|967.5|969.2|967.2|95
1705893300000|2024-01-22 03:15:00|969.3|967.3|969.7|967.7|969.8|967.8|969.3|967.3|87
1705893600000|2024-01-22 03:20:00|969.4|967.4|968.9|966.9|969.4|967.4|968.7|966.7|112
1705893900000|2024-01-22 03:25:00|968.8|966.8|968.8|966.8|969.1|967.1|968.7|966.7|106
1705894200000|2024-01-22 03:30:00|968.5|966.5|969.3|967.3|969.5|967.5|968.5|966.5|69
1705894500000|2024-01-22 03:35:00|969.4|967.4|969.9|967.9|969.9|967.9|969.2|967.2|38
1705894800000|2024-01-22 03:40:00|970|968|969.2|967.2|970|968|969.2|967.2|87
1705895100000|2024-01-22 03:45:00|969.3|967.3|968.8|966.8|969.6|967.6|968.7|966.7|186
1705895400000|2024-01-22 03:50:00|969.1|967.1|968.6|966.6|969.1|967.1|968.5|966.5|27
1705895700000|2024-01-22 03:55:00|968.9|966.9|969|967|969.1|967.1|968.9|966.9|18
1705896000000|2024-01-22 04:00:00|969.2|967.2|969.5|967.5|969.5|967.5|969.1|967.1|47
1705896300000|2024-01-22 04:05:00|969.3|967.3|969.5|967.5|969.5|967.5|969.3|967.3|63
1705896600000|2024-01-22 04:10:00|969.3|967.3|969.3|967.3|969.3|967.3|969.3|967.3|20
1705896900000|2024-01-22 04:15:00|969.4|967.4|969.1|967.1|969.4|967.4|969.1|967.1|37
1705897200000|2024-01-22 04:20:00|969.2|967.2|969.4|967.4|969.4|967.4|969.2|967.2|26
1705897500000|2024-01-22 04:25:00|969.3|967.3|969.3|967.3|969.5|967.5|969.2|967.2|68
1705897800000|2024-01-22 04:30:00|969.2|967.2|969.1|967.1|969.2|967.2|969.1|967.1|19
1705898100000|2024-01-22 04:35:00|969|967|968.8|966.8|969|967|968.8|966.8|21
1705898400000|2024-01-22 04:40:00|968.9|966.9|968.7|966.7|968.9|966.9|968.7|966.7|17
1705898700000|2024-01-22 04:45:00|968.6|966.6|968.8|966.8|968.8|966.8|968.6|966.6|24
1705899000000|2024-01-22 04:50:00|968.9|966.9|969|967|969|967|968.9|966.9|14
1705899300000|2024-01-22 04:55:00|969.1|967.1|968.9|966.9|969.1|967.1|968.9|966.9|51
1705899600000|2024-01-22 05:00:00|968.7|966.7|967.9|965.9|968.8|966.8|967.9|965.9|85
1705899900000|2024-01-22 05:05:00|968|966|968.6|966.6|968.6|966.6|967.9|965.9|39
1705900200000|2024-01-22 05:10:00|968.4|966.4|968.4|966.4|968.6|966.6|968.3|966.3|66
1705900500000|2024-01-22 05:15:00|967.9|965.9|966.9|964.9|967.9|965.9|966.9|964.9|43
1705900800000|2024-01-22 05:20:00|966.8|964.8|967.6|965.6|967.7|965.7|966.8|964.8|94
1705901100000|2024-01-22 05:25:00|967.8|965.8|967.1|965.1|967.8|965.8|967|965|71
1705901400000|2024-01-22 05:30:00|966.9|964.9|967.4|965.4|967.4|965.4|966.9|964.9|54
1705901700000|2024-01-22 05:35:00|968.1|966.1|967.7|965.7|968.4|966.4|967.7|965.7|62
1705902000000|2024-01-22 05:40:00|967.8|965.8|967.7|965.7|967.8|965.8|967.6|965.6|21
1705902300000|2024-01-22 05:45:00|967.6|965.6|967|965|967.7|965.7|966.9|964.9|121
1705902600000|2024-01-22 05:50:00|967.1|965.1|966.7|964.7|967.1|965.1|966.7|964.7|38
1705902900000|2024-01-22 05:55:00|966.8|964.8|967.2|965.2|967.3|965.3|966.7|964.7|74
1705903200000|2024-01-22 06:00:00|967.1|965.1|968.1|966.1|968.1|966.1|967.1|965.1|79
1705903500000|2024-01-22 06:05:00|968|966|967.8|965.8|968.1|966.1|967.7|965.7|60
1705903800000|2024-01-22 06:10:00|967.7|965.7|967.3|965.3|967.7|965.7|967.3|965.3|52
1705904100000|2024-01-22 06:15:00|967.4|965.4|967|965|967.7|965.7|966.7|964.7|56
1705904400000|2024-01-22 06:20:00|966.6|964.6|965.7|963.7|966.6|964.6|965.7|963.7|102
1705904700000|2024-01-22 06:25:00|965.9|963.9|965.6|963.6|966.5|964.5|965.4|963.4|330
1705905000000|2024-01-22 06:30:00|965.4|963.4|964.9|962.9|965.7|963.7|964.8|962.8|59
1705905300000|2024-01-22 06:35:00|964.8|962.8|964.4|962.4|964.8|962.8|964.2|962.2|119
1705905600000|2024-01-22 06:40:00|964|962|963.7|961.7|964|962|962.5|960.5|386
1705905900000|2024-01-22 06:45:00|963.6|961.6|965.4|963.4|965.5|963.5|963.5|961.5|115
1705906200000|2024-01-22 06:50:00|965.3|963.3|965|963|965.5|963.5|965|963|60
1705906500000|2024-01-22 06:55:00|964.9|962.9|965.4|963.4|965.5|963.5|964.9|962.9|142
1705906800000|2024-01-22 07:00:00|965.3|963.3|965|963|965.4|963.4|964.7|962.7|156
1705907100000|2024-01-22 07:05:00|965.1|963.1|964.9|962.9|965.5|963.5|964.9|962.9|181
1705907400000|2024-01-22 07:10:00|965|963|965.7|963.7|965.8|963.8|965|963|84
1705907700000|2024-01-22 07:15:00|965.6|963.6|965.5|963.5|965.8|963.8|965.4|963.4|66
1705908000000|2024-01-22 07:20:00|965.4|963.4|965.9|963.9|965.9|963.9|965.4|963.4|105
1705908300000|2024-01-22 07:25:00|966.1|964.1|966.2|964.2|966.5|964.5|965.9|963.9|215
1705908600000|2024-01-22 07:30:00|966.3|964.3|965.5|963.5|966.4|964.4|965.4|963.4|232
1705908900000|2024-01-22 07:35:00|965.6|963.6|965.2|963.2|965.6|963.6|965|963|75
1705909200000|2024-01-22 07:40:00|965.1|963.1|965.4|963.4|965.5|963.5|965.1|963.1|124
1705909500000|2024-01-22 07:45:00|965.5|963.5|965.3|963.3|965.6|963.6|965.3|963.3|161
1705909800000|2024-01-22 07:50:00|965.4|963.4|965.7|963.7|965.7|963.7|965.3|963.3|247
1705910100000|2024-01-22 07:55:00|965.8|963.8|965.9|963.9|966.1|964.1|965.7|963.7|353
1705910400000|2024-01-22 08:00:00|966|964|965.9|963.9|966.1|964.1|965.7|963.7|848
1705910700000|2024-01-22 08:05:00|965.8|963.8|965.6|963.6|965.9|963.9|965.4|963.4|658
1705911000000|2024-01-22 08:10:00|965.7|963.7|965.9|963.9|966.5|964.5|965.7|963.7|944
1705911300000|2024-01-22 08:15:00|965.8|963.8|966.4|964.4|966.7|964.7|965.8|963.8|524
1705911600000|2024-01-22 08:20:00|966.5|964.5|966.9|964.9|967|965|966.4|964.4|525
1705911900000|2024-01-22 08:25:00|967|965|966.4|964.4|967|965|966.2|964.2|428
1705912200000|2024-01-22 08:30:00|966.3|964.3|966.1|964.1|966.5|964.5|965.8|963.8|391
1705912500000|2024-01-22 08:35:00|966.2|964.2|965.8|963.8|966.2|964.2|965.7|963.7|513
1705912800000|2024-01-22 08:40:00|965.9|963.9|965.8|963.8|966.1|964.1|965.7|963.7|414
1705913100000|2024-01-22 08:45:00|965.7|963.7|965.6|963.6|965.9|963.9|965.4|963.4|492
1705913400000|2024-01-22 08:50:00|965.7|963.7|965.7|963.7|965.7|963.7|965.5|963.5|288
1705913700000|2024-01-22 08:55:00|965.6|963.6|965.7|963.7|966.1|964.1|965.6|963.6|436
1705914000000|2024-01-22 09:00:00|965.8|963.8|965.7|963.7|966.5|964.5|965.6|963.6|354
1705914300000|2024-01-22 09:05:00|965.6|963.6|965.9|963.9|966|964|965.3|963.3|204
1705914600000|2024-01-22 09:10:00|965.8|963.8|965.1|963.1|965.8|963.8|965.1|963.1|90
1705914900000|2024-01-22 09:15:00|965|963|965.7|963.7|965.7|963.7|965|963|216
1705915200000|2024-01-22 09:20:00|965.8|963.8|965.4|963.4|965.8|963.8|965.2|963.2|121
1705915500000|2024-01-22 09:25:00|965.3|963.3|965.5|963.5|965.5|963.5|965.3|963.3|80
1705915800000|2024-01-22 09:30:00|965.4|963.4|965.8|963.8|965.9|963.9|965.3|963.3|360
1705916100000|2024-01-22 09:35:00|965.9|963.9|965.8|963.8|966|964|965.6|963.6|67
1705916400000|2024-01-22 09:40:00|965.7|963.7|965.8|963.8|965.9|963.9|965.7|963.7|111
1705916700000|2024-01-22 09:45:00|965.7|963.7|965.6|963.6|965.7|963.7|965.5|963.5|118
1705917000000|2024-01-22 09:50:00|965.7|963.7|965.8|963.8|966|964|965.7|963.7|223
1705917300000|2024-01-22 09:55:00|965.7|963.7|965.9|963.9|965.9|963.9|965.7|963.7|80
1705917600000|2024-01-22 10:00:00|965.8|963.8|965.5|963.5|965.8|963.8|965.3|963.3|117
1705917900000|2024-01-22 10:05:00|965.6|963.6|965.9|963.9|965.9|963.9|965.4|963.4|135
1705918200000|2024-01-22 10:10:00|966|964|966.3|964.3|966.6|964.6|966|964|351
1705918500000|2024-01-22 10:15:00|966.2|964.2|965.7|963.7|966.2|964.2|965.5|963.5|110
1705918800000|2024-01-22 10:20:00|965.8|963.8|965.9|963.9|965.9|963.9|965.6|963.6|64
1705919100000|2024-01-22 10:25:00|965.8|963.8|966.1|964.1|966.1|964.1|965.8|963.8|81
1705919400000|2024-01-22 10:30:00|966|964|965.9|963.9|966.1|964.1|965.8|963.8|89
1705919700000|2024-01-22 10:35:00|965.8|963.8|965.6|963.6|965.8|963.8|965.6|963.6|30
1705920000000|2024-01-22 10:40:00|965.4|963.4|965.4|963.4|965.5|963.5|965.3|963.3|45
1705920300000|2024-01-22 10:45:00|965.5|963.5|965.6|963.6|965.6|963.6|965.5|963.5|21
1705920600000|2024-01-22 10:50:00|965.5|963.5|965.3|963.3|965.7|963.7|965.3|963.3|26
1705920900000|2024-01-22 10:55:00|965.2|963.2|964.9|962.9|965.2|963.2|964.7|962.7|245
1705921200000|2024-01-22 11:00:00|964.8|962.8|964.7|962.7|964.9|962.9|964.6|962.6|121
1705921500000|2024-01-22 11:05:00|964.8|962.8|965.1|963.1|965.3|963.3|964.8|962.8|63
1705921800000|2024-01-22 11:10:00|965|963|965.6|963.6|965.7|963.7|965|963|134
1705922100000|2024-01-22 11:15:00|965.7|963.7|965.6|963.6|966.7|964.7|965.6|963.6|252
1705922400000|2024-01-22 11:20:00|965.7|963.7|965.5|963.5|966.1|964.1|965.4|963.4|169
1705922700000|2024-01-22 11:25:00|965.4|963.4|965.3|963.3|965.4|963.4|965|963|87
1705923000000|2024-01-22 11:30:00|965.4|963.4|965.4|963.4|965.5|963.5|965.3|963.3|120
1705923300000|2024-01-22 11:35:00|965.3|963.3|965.7|963.7|965.7|963.7|965.2|963.2|79
1705923600000|2024-01-22 11:40:00|965.6|963.6|965.8|963.8|965.9|963.9|965.4|963.4|237
1705923900000|2024-01-22 11:45:00|965.7|963.7|965.6|963.6|965.8|963.8|965.6|963.6|10
1705924200000|2024-01-22 11:50:00|965.4|963.4|965.3|963.3|965.4|963.4|965.2|963.2|44
1705924500000|2024-01-22 11:55:00|965.2|963.2|964.8|962.8|965.3|963.3|964.8|962.8|104
1705924800000|2024-01-22 12:00:00|964.9|962.9|965|963|965.2|963.2|964.8|962.8|317
1705925100000|2024-01-22 12:05:00|965.1|963.1|965.3|963.3|965.4|963.4|965.1|963.1|23
1705925400000|2024-01-22 12:10:00|965.4|963.4|965.5|963.5|965.7|963.7|965.2|963.2|122
1705925700000|2024-01-22 12:15:00|965.4|963.4|965.3|963.3|965.4|963.4|965.3|963.3|5
1705926000000|2024-01-22 12:20:00|965.5|963.5|965.6|963.6|965.6|963.6|965.4|963.4|20
1705926300000|2024-01-22 12:25:00|965.9|963.9|966.2|964.2|966.3|964.3|965.8|963.8|27
1705926600000|2024-01-22 12:30:00|966.3|964.3|966.3|964.3|966.3|964.3|966.3|964.3|5
1705926900000|2024-01-22 12:35:00|966.2|964.2|965.5|963.5|966.3|964.3|965.4|963.4|129
1705927200000|2024-01-22 12:40:00|965.4|963.4|966|964|966|964|965.4|963.4|116
1705927500000|2024-01-22 12:45:00|965.9|963.9|965.2|963.2|965.9|963.9|964.9|962.9|339
1705927800000|2024-01-22 12:50:00|965.3|963.3|965.8|963.8|965.8|963.8|965.3|963.3|249
1705928100000|2024-01-22 12:55:00|965.9|963.9|966|964|966|964|965.5|963.5|260
1705928400000|2024-01-22 13:00:00|965.9|963.9|965.8|963.8|965.9|963.9|965.5|963.5|124
1705928700000|2024-01-22 13:05:00|965.9|963.9|965.3|963.3|966|964|965.3|963.3|208
1705929000000|2024-01-22 13:10:00|965.5|963.5|965.1|963.1|965.5|963.5|965.1|963.1|22
1705929300000|2024-01-22 13:15:00|965.2|963.2|965.5|963.5|965.5|963.5|965.1|963.1|50
1705929600000|2024-01-22 13:20:00|965.4|963.4|966.2|964.2|966.2|964.2|965.4|963.4|322
1705929900000|2024-01-22 13:25:00|966.1|964.1|966.6|964.6|966.6|964.6|965.9|963.9|331
1705930200000|2024-01-22 13:30:00|966.5|964.5|965.5|963.5|966.6|964.6|965.3|963.3|96
1705930500000|2024-01-22 13:35:00|965.6|963.6|965.5|963.5|966|964|965.4|963.4|289
1705930800000|2024-01-22 13:40:00|965.4|963.4|964.9|962.9|965.7|963.7|964.8|962.8|68
1705931100000|2024-01-22 13:45:00|964.8|962.8|965|963|965.1|963.1|964.6|962.6|97
1705931400000|2024-01-22 13:50:00|965.1|963.1|965.4|963.4|965.5|963.5|964.8|962.8|117
1705931700000|2024-01-22 13:55:00|965.5|963.5|965.8|963.8|966|964|965.5|963.5|106
1705932000000|2024-01-22 14:00:00|965.7|963.7|965.1|963.1|965.8|963.8|965.1|963.1|39
1705932300000|2024-01-22 14:05:00|965.2|963.2|965.4|963.4|965.5|963.5|965.2|963.2|28
1705932600000|2024-01-22 14:10:00|965.3|963.3|965.2|963.2|965.6|963.6|965.2|963.2|42
1705932900000|2024-01-22 14:15:00|965.3|963.3|965|963|965.5|963.5|964.8|962.8|176
1705933200000|2024-01-22 14:20:00|964.9|962.9|965.5|963.5|965.6|963.6|964.8|962.8|229
1705933500000|2024-01-22 14:25:00|965.6|963.6|964.9|962.9|965.7|963.7|964.7|962.7|184
1705933800000|2024-01-22 14:30:00|964.1|963.6|966.5|966|966.7|966.2|963.3|962.8|3610
1705934100000|2024-01-22 14:35:00|966.6|966.1|968.3|967.8|968.7|968.2|966.6|966.1|3063
1705934400000|2024-01-22 14:40:00|968.2|967.7|966.7|966.2|968.5|968|965.7|965.2|2985
1705934700000|2024-01-22 14:45:00|966.6|966.1|968.6|968.1|968.6|968.1|966.4|965.9|1940
1705935000000|2024-01-22 14:50:00|968.5|968|968.5|968|969|968.5|968.1|967.6|1478
1705935300000|2024-01-22 14:55:00|968.4|967.9|968.6|968.1|968.7|968.2|968.2|967.7|1126
1705935600000|2024-01-22 15:00:00|968.7|968.2|967.7|967.2|969.1|968.6|967.5|967|2308
1705935900000|2024-01-22 15:05:00|967.6|967.1|967.4|966.9|968.5|968|967.2|966.7|1284
1705936200000|2024-01-22 15:10:00|967.5|967|967.9|967.4|968|967.5|967|966.5|1437
1705936500000|2024-01-22 15:15:00|967.8|967.3|967.5|967|968.6|968.1|967.5|967|1558
1705936800000|2024-01-22 15:20:00|967.6|967.1|968.2|967.7|968.3|967.8|967.4|966.9|1698
1705937100000|2024-01-22 15:25:00|968.3|967.8|967.7|967.2|969|968.5|967.5|967|1178
1705937400000|2024-01-22 15:30:00|967.6|967.1|966|965.5|967.6|967.1|965.8|965.3|1525
1705937700000|2024-01-22 15:35:00|965.9|965.4|966.5|966|966.6|966.1|965.6|965.1|669
1705938000000|2024-01-22 15:40:00|966.4|965.9|966.2|965.7|966.4|965.9|965.7|965.2|851
1705938300000|2024-01-22 15:45:00|966.1|965.6|965.7|965.2|966.5|966|965.3|964.8|869
1705938600000|2024-01-22 15:50:00|965.6|965.1|966.5|966|966.5|966|965.6|965.1|889
1705938900000|2024-01-22 15:55:00|966.6|966.1|966.3|965.8|966.7|966.2|966|965.5|1764
1705939200000|2024-01-22 16:00:00|966.4|965.9|965.8|965.3|966.4|965.9|965.6|965.1|1328
1705939500000|2024-01-22 16:05:00|965.7|965.2|966.2|965.7|966.5|966|965.7|965.2|1055
1705939800000|2024-01-22 16:10:00|966.1|965.6|966.3|965.8|966.5|966|966.1|965.6|597
1705940100000|2024-01-22 16:15:00|966.2|965.7|966.5|966|966.6|966.1|966.1|965.6|503
1705940400000|2024-01-22 16:20:00|966.6|966.1|966.3|965.8|966.6|966.1|966|965.5|445
1705940700000|2024-01-22 16:25:00|966.2|965.7|966.6|966.1|966.8|966.3|966.1|965.6|798
1705941000000|2024-01-22 16:30:00|966.5|966|965.9|965.4|966.8|966.3|965.8|965.3|497
1705941300000|2024-01-22 16:35:00|965.8|965.3|965.8|965.3|966.1|965.6|965.6|965.1|867
1705941600000|2024-01-22 16:40:00|965.7|965.2|965.1|964.6|965.7|965.2|964.8|964.3|1028
1705941900000|2024-01-22 16:45:00|965.2|964.7|965.2|964.7|965.5|965|965|964.5|487
1705942200000|2024-01-22 16:50:00|965.3|964.8|966|965.5|966|965.5|965.2|964.7|273
1705942500000|2024-01-22 16:55:00|966.1|965.6|966.4|965.9|966.4|965.9|966|965.5|496
1705942800000|2024-01-22 17:00:00|966.3|965.8|966.4|965.9|966.6|966.1|966.1|965.6|750
1705943100000|2024-01-22 17:05:00|966.5|966|966.1|965.6|966.6|966.1|966|965.5|431
1705943400000|2024-01-22 17:10:00|966|965.5|966.6|966.1|966.6|966.1|965.9|965.4|284
1705943700000|2024-01-22 17:15:00|966.7|966.2|966.6|966.1|966.7|966.2|966.3|965.8|427
1705944000000|2024-01-22 17:20:00|966.7|966.2|967.4|966.9|967.4|966.9|966.7|966.2|403
1705944300000|2024-01-22 17:25:00|967.5|967|967.6|967.1|967.6|967.1|967.4|966.9|287
1705944600000|2024-01-22 17:30:00|967.7|967.2|967.5|967|968.1|967.6|967.5|967|302
1705944900000|2024-01-22 17:35:00|967.4|966.9|967.5|967|967.5|967|967.1|966.6|274
1705945200000|2024-01-22 17:40:00|967.4|966.9|967.6|967.1|967.8|967.3|967.3|966.8|200
1705945500000|2024-01-22 17:45:00|967.7|967.2|967.6|967.1|967.9|967.4|967.6|967.1|306
1705945800000|2024-01-22 17:50:00|967.4|966.9|968|967.5|968.1|967.6|967.4|966.9|219
1705946100000|2024-01-22 17:55:00|967.9|967.4|967.9|967.4|968.2|967.7|967.8|967.3|416
1705946400000|2024-01-22 18:00:00|967.8|967.3|967.3|966.8|967.8|967.3|967.3|966.8|317
1705946700000|2024-01-22 18:05:00|967.4|966.9|967.2|966.7|967.6|967.1|967.1|966.6|278
1705947000000|2024-01-22 18:10:00|967.3|966.8|967.8|967.3|967.9|967.4|967.3|966.8|364
1705947300000|2024-01-22 18:15:00|967.9|967.4|967.2|966.7|967.9|967.4|967.2|966.7|467
1705947600000|2024-01-22 18:20:00|967.1|966.6|967.1|966.6|967.4|966.9|967.1|966.6|201
1705947900000|2024-01-22 18:25:00|967|966.5|965.9|965.4|967|966.5|965.8|965.3|417
1705948200000|2024-01-22 18:30:00|965.8|965.3|966.2|965.7|966.4|965.9|965.7|965.2|361
1705948500000|2024-01-22 18:35:00|966.3|965.8|966.9|966.4|966.9|966.4|966.3|965.8|240
1705948800000|2024-01-22 18:40:00|966.8|966.3|966.4|965.9|966.8|966.3|966.3|965.8|568
1705949100000|2024-01-22 18:45:00|966.5|966|966.8|966.3|966.9|966.4|966.4|965.9|245
1705949400000|2024-01-22 18:50:00|966.7|966.2|967|966.5|967|966.5|966.5|966|633
1705949700000|2024-01-22 18:55:00|966.9|966.4|967.4|966.9|967.4|966.9|966.9|966.4|597
1705950000000|2024-01-22 19:00:00|967.3|966.8|967.1|966.6|967.3|966.8|967.1|966.6|181
1705950300000|2024-01-22 19:05:00|967|966.5|967.1|966.6|967.1|966.6|966.9|966.4|267
1705950600000|2024-01-22 19:10:00|967|966.5|966.9|966.4|967|966.5|966.7|966.2|308
1705950900000|2024-01-22 19:15:00|966.8|966.3|966.3|965.8|966.8|966.3|966.2|965.7|242
1705951200000|2024-01-22 19:20:00|966.2|965.7|966.2|965.7|966.2|965.7|965.8|965.3|298
1705951500000|2024-01-22 19:25:00|966.3|965.8|966.6|966.1|966.6|966.1|966.2|965.7|216
1705951800000|2024-01-22 19:30:00|966.7|966.2|966.3|965.8|966.8|966.3|966.3|965.8|720
1705952100000|2024-01-22 19:35:00|966.4|965.9|967.1|966.6|967.1|966.6|966.4|965.9|266
1705952400000|2024-01-22 19:40:00|967.2|966.7|967.5|967|967.5|967|967.1|966.6|424
1705952700000|2024-01-22 19:45:00|967.4|966.9|967.8|967.3|967.8|967.3|967.3|966.8|415
1705953000000|2024-01-22 19:50:00|967.9|967.4|967.8|967.3|967.9|967.4|967.8|967.3|413
1705953300000|2024-01-22 19:55:00|967.9|967.4|967.7|967.2|967.9|967.4|967.6|967.1|334
1705953600000|2024-01-22 20:00:00|967.8|967.3|967.8|967.3|967.8|967.3|967.5|967|389
1705953900000|2024-01-22 20:05:00|967.7|967.2|967.3|966.8|967.7|967.2|967|966.5|863
1705954200000|2024-01-22 20:10:00|967.4|966.9|967.9|967.4|967.9|967.4|967.4|966.9|526
1705954500000|2024-01-22 20:15:00|968|967.5|968.1|967.6|968.2|967.7|967.9|967.4|474
1705954800000|2024-01-22 20:20:00|968|967.5|967.9|967.4|968.1|967.6|967.6|967.1|497
1705955100000|2024-01-22 20:25:00|968|967.5|968.4|967.9|968.4|967.9|967.9|967.4|599
1705955400000|2024-01-22 20:30:00|968.5|968|968.5|968|968.7|968.2|968.3|967.8|566
1705955700000|2024-01-22 20:35:00|968.4|967.9|968.1|967.6|968.5|968|968.1|967.6|547
1705956000000|2024-01-22 20:40:00|968.2|967.7|968.1|967.6|968.4|967.9|968|967.5|683
1705956300000|2024-01-22 20:45:00|968|967.5|967.7|967.2|968.3|967.8|967.7|967.2|792
1705956600000|2024-01-22 20:50:00|967.8|967.3|967.8|967.3|968.1|967.6|967.6|967.1|1513
1705956900000|2024-01-22 20:55:00|967.7|967.2|967.6|967.1|968.1|967.6|967.4|966.9|9495
1705957200000|2024-01-22 21:00:00|968.4|966.4|968.3|966.3|968.6|966.6|968.2|966.2|841
1705957500000|2024-01-22 21:05:00|968.4|966.4|968.5|966.5|968.5|966.5|968.4|966.4|97
1705957800000|2024-01-22 21:10:00|968.4|966.4|968.1|966.1|968.4|966.4|968|966|392
1705958100000|2024-01-22 21:15:00|967.9|965.9|968.3|966.3|968.4|966.4|967.9|965.9|145
1705958400000|2024-01-22 21:20:00|968.2|966.2|968.3|966.3|968.3|966.3|968.1|966.1|55
1705958700000|2024-01-22 21:25:00|968.2|966.2|968.1|966.1|968.2|966.2|968.1|966.1|27
1705959000000|2024-01-22 21:30:00|968|966|968|966|968.1|966.1|968|966|7
1705959300000|2024-01-22 21:35:00|968.1|966.1|968.1|966.1|968.1|966.1|968.1|966.1|5
1705959600000|2024-01-22 21:40:00|968.2|966.2|968.4|966.4|968.4|966.4|968.2|966.2|110
1705959900000|2024-01-22 21:45:00|968.2|966.2|968.2|966.2|968.3|966.3|968.2|966.2|41
1705960200000|2024-01-22 21:50:00|968.3|966.3|968.3|966.3|968.3|966.3|968.3|966.3|2
1705960500000|2024-01-22 21:55:00|968.2|966.2|968.5|966.5|968.6|966.6|968.2|966.2|30
1705964100000|2024-01-22 22:55:00|968.7|966.7|968.7|966.7|968.7|966.7|968.7|966.7|1
1705964400000|2024-01-22 23:00:00|968.3|966.3|968.1|966.1|968.3|966.3|968|966|0
1705964700000|2024-01-22 23:05:00|968.2|966.2|968.5|966.5|968.5|966.5|968.2|966.2|0
1705965000000|2024-01-22 23:10:00|968.4|966.4|968.4|966.4|968.5|966.5|968.3|966.3|0
1705965300000|2024-01-22 23:15:00|968.3|966.3|968.4|966.4|968.4|966.4|968.3|966.3|0
1705965600000|2024-01-22 23:20:00|968.3|966.3|968.3|966.3|968.3|966.3|968.3|966.3|0
1705965900000|2024-01-22 23:25:00|968.4|966.4|968.5|966.5|968.5|966.5|968.4|966.4|0
1705966200000|2024-01-22 23:30:00|968.4|966.4|968.7|966.7|968.7|966.7|968.4|966.4|0
1705966500000|2024-01-22 23:35:00|968.6|966.6|968.8|966.8|968.8|966.8|968.6|966.6|0
1705966800000|2024-01-22 23:40:00|968.7|966.7|968.8|966.8|968.9|966.9|968.7|966.7|0
1705967100000|2024-01-22 23:45:00|968.7|966.7|968.7|966.7|968.8|966.8|968.7|966.7|0
1705967400000|2024-01-22 23:50:00|968.6|966.6|968.6|966.6|968.7|966.7|968.6|966.6|0
1705967700000|2024-01-22 23:55:00|968.7|966.7|968.5|966.5|968.7|966.7|968.5|966.5|0
1705968000000|2024-01-23 00:00:00|968.6|966.6|968.8|966.8|968.9|966.9|968.5|966.5|0
1705968300000|2024-01-23 00:05:00|968.7|966.7|968.9|966.9|968.9|966.9|968.7|966.7|0
1705968600000|2024-01-23 00:10:00|968.8|966.8|968.5|966.5|968.8|966.8|968.5|966.5|0
1705968900000|2024-01-23 00:15:00|968.4|966.4|968.6|966.6|968.6|966.6|968.4|966.4|0
1705969200000|2024-01-23 00:20:00|968.5|966.5|968.6|966.6|968.6|966.6|968.5|966.5|0
1705969500000|2024-01-23 00:25:00|968.5|966.5|968.5|966.5|968.6|966.6|968.4|966.4|0
1705969800000|2024-01-23 00:30:00|968.6|966.6|968.6|966.6|968.7|966.7|968.5|966.5|0
1705970100000|2024-01-23 00:35:00|968.7|966.7|968.5|966.5|968.7|966.7|968.5|966.5|0
1705970400000|2024-01-23 00:40:00|968.6|966.6|968.6|966.6|968.6|966.6|968.6|966.6|0
1705971000000|2024-01-23 00:50:00|968.7|966.7|968.8|966.8|968.8|966.8|968.7|966.7|0
1705971300000|2024-01-23 00:55:00|968.7|966.7|968.6|966.6|968.8|966.8|968.6|966.6|0
1705971600000|2024-01-23 01:00:00|968.7|966.7|969.3|967.3|969.5|967.5|968.3|966.3|63
1705971900000|2024-01-23 01:05:00|969.5|967.5|969.5|967.5|969.6|967.6|969.3|967.3|82
1705972200000|2024-01-23 01:10:00|969.7|967.7|968.9|966.9|969.7|967.7|968.7|966.7|48
1705972500000|2024-01-23 01:15:00|969|967|967.6|965.6|969|967|967.2|965.2|130
1705972800000|2024-01-23 01:20:00|967.5|965.5|968.3|966.3|968.3|966.3|967.5|965.5|12
1705973100000|2024-01-23 01:25:00|967.9|965.9|968.9|966.9|969.2|967.2|967.6|965.6|108
1705973400000|2024-01-23 01:30:00|968.8|966.8|967.7|965.7|969.1|967.1|966.2|964.2|118
1705973700000|2024-01-23 01:35:00|968.5|966.5|967.8|965.8|969.4|967.4|967.8|965.8|42
1705974000000|2024-01-23 01:40:00|967.7|965.7|967.4|965.4|968.2|966.2|967|965|68
1705974300000|2024-01-23 01:45:00|967.7|965.7|967.2|965.2|967.7|965.7|966.8|964.8|58
1705974600000|2024-01-23 01:50:00|967.1|965.1|966.8|964.8|967.1|965.1|966.6|964.6|41
1705974900000|2024-01-23 01:55:00|967.1|965.1|971.8|969.8|971.8|969.8|967.1|965.1|303
1705975200000|2024-01-23 02:00:00|971.5|969.5|976.1|974.1|976.1|974.1|970.2|968.2|382
1705975500000|2024-01-23 02:05:00|976.3|974.3|974.3|972.3|978.1|976.1|974.3|972.3|451
1705975800000|2024-01-23 02:10:00|974.2|972.2|975.4|973.4|976.5|974.5|974.2|972.2|151
1705976100000|2024-01-23 02:15:00|975|973|975.4|973.4|975.4|973.4|974.5|972.5|120
1705976400000|2024-01-23 02:20:00|975.7|973.7|976.3|974.3|976.4|974.4|974.9|972.9|359
1705976700000|2024-01-23 02:25:00|976.4|974.4|976.3|974.3|976.6|974.6|975.6|973.6|229
1705977000000|2024-01-23 02:30:00|977|975|977.4|975.4|977.8|975.8|976.9|974.9|176
1705977300000|2024-01-23 02:35:00|977.3|975.3|976.5|974.5|977.5|975.5|976.4|974.4|138
1705977600000|2024-01-23 02:40:00|976.4|974.4|975.3|973.3|976.5|974.5|975|973|30
1705977900000|2024-01-23 02:45:00|975.4|973.4|974.6|972.6|975.7|973.7|974.2|972.2|24
1705978200000|2024-01-23 02:50:00|974.5|972.5|973.8|971.8|975.1|973.1|973.2|971.2|64
1705978500000|2024-01-23 02:55:00|973.6|971.6|972|970|973.6|971.6|971.7|969.7|102
1705978800000|2024-01-23 03:00:00|972.4|970.4|970.8|968.8|972.6|970.6|970.8|968.8|50
1705979100000|2024-01-23 03:05:00|970.6|968.6|970.1|968.1|970.6|968.6|969.9|967.9|88
1705979400000|2024-01-23 03:10:00|970.4|968.4|970.1|968.1|970.7|968.7|970.1|968.1|20
1705979700000|2024-01-23 03:15:00|970.2|968.2|970.7|968.7|970.7|968.7|969.9|967.9|9
1705980000000|2024-01-23 03:20:00|970.9|968.9|971.1|969.1|971.2|969.2|970.3|968.3|15
1705980300000|2024-01-23 03:25:00|971.3|969.3|971.9|969.9|972.3|970.3|971.3|969.3|29
1705980600000|2024-01-23 03:30:00|972.4|970.4|972.4|970.4|972.9|970.9|972.1|970.1|84
1705980900000|2024-01-23 03:35:00|972.2|970.2|972.6|970.6|972.7|970.7|972.1|970.1|60
1705981200000|2024-01-23 03:40:00|972.5|970.5|972.8|970.8|972.9|970.9|972.1|970.1|36
1705981500000|2024-01-23 03:45:00|972.7|970.7|972.7|970.7|972.8|970.8|972.3|970.3|15
1705981800000|2024-01-23 03:50:00|973|971|972.8|970.8|973|971|972.5|970.5|20
1705982100000|2024-01-23 03:55:00|972.9|970.9|972.4|970.4|973.4|971.4|972.4|970.4|32
1705982400000|2024-01-23 04:00:00|972.5|970.5|973.1|971.1|973.2|971.2|972.4|970.4|31
1705982700000|2024-01-23 04:05:00|973.2|971.2|972.7|970.7|973.3|971.3|972.7|970.7|184
1705983000000|2024-01-23 04:10:00|973|971|973.3|971.3|973.3|971.3|973|971|28
1705983300000|2024-01-23 04:15:00|973.2|971.2|973.2|971.2|973.2|971.2|973|971|30
1705983600000|2024-01-23 04:20:00|973.1|971.1|973.1|971.1|973.3|971.3|973|971|21
1705983900000|2024-01-23 04:25:00|973.2|971.2|972.7|970.7|973.2|971.2|972.7|970.7|36
1705984200000|2024-01-23 04:30:00|972.5|970.5|972.3|970.3|972.5|970.5|972.2|970.2|13
1705984500000|2024-01-23 04:35:00|972.4|970.4|972.2|970.2|972.5|970.5|972.1|970.1|37
1705984800000|2024-01-23 04:40:00|972.4|970.4|972.4|970.4|972.5|970.5|972.3|970.3|18
1705985100000|2024-01-23 04:45:00|972.6|970.6|972.7|970.7|972.7|970.7|972.4|970.4|31
1705985400000|2024-01-23 04:50:00|973|971|972.5|970.5|973|971|972.5|970.5|14
1705985700000|2024-01-23 04:55:00|972.4|970.4|972.3|970.3|972.7|970.7|972.3|970.3|22
1705986000000|2024-01-23 05:00:00|972.4|970.4|972.7|970.7|972.7|970.7|971.7|969.7|66
1705986300000|2024-01-23 05:05:00|972.6|970.6|972.9|970.9|973|971|972.2|970.2|15
1705986600000|2024-01-23 05:10:00|972.8|970.8|972.8|970.8|973|971|972.4|970.4|77
1705986900000|2024-01-23 05:15:00|972.9|970.9|972.8|970.8|972.9|970.9|972.3|970.3|110
1705987200000|2024-01-23 05:20:00|972.7|970.7|973.6|971.6|973.6|971.6|972.6|970.6|59
1705987500000|2024-01-23 05:25:00|973.4|971.4|973.3|971.3|973.5|971.5|973|971|11
1705987800000|2024-01-23 05:30:00|973.1|971.1|972.8|970.8|973.1|971.1|972.7|970.7|16
1705988100000|2024-01-23 05:35:00|972.9|970.9|972.5|970.5|973.3|971.3|972.4|970.4|12
1705988400000|2024-01-23 05:40:00|972.4|970.4|972.2|970.2|972.5|970.5|972.2|970.2|12
1705988700000|2024-01-23 05:45:00|972.1|970.1|972.8|970.8|973.2|971.2|971.9|969.9|69
1705989000000|2024-01-23 05:50:00|972.9|970.9|973|971|973.1|971.1|972.7|970.7|22
1705989300000|2024-01-23 05:55:00|973.1|971.1|974.1|972.1|974.1|972.1|973|971|65
1705989600000|2024-01-23 06:00:00|974.2|972.2|974.7|972.7|974.7|972.7|973.8|971.8|222
1705989900000|2024-01-23 06:05:00|974.6|972.6|973.7|971.7|974.7|972.7|973.2|971.2|176
1705990200000|2024-01-23 06:10:00|973.9|971.9|973.4|971.4|973.9|971.9|973.1|971.1|73
1705990500000|2024-01-23 06:15:00|973.5|971.5|974|972|974.1|972.1|973.4|971.4|226
1705990800000|2024-01-23 06:20:00|974.3|972.3|974.6|972.6|975|973|974.2|972.2|118
1705991100000|2024-01-23 06:25:00|974.5|972.5|974.3|972.3|974.5|972.5|973.9|971.9|33
1705991400000|2024-01-23 06:30:00|974.2|972.2|973.6|971.6|974.4|972.4|973.2|971.2|358
1705991700000|2024-01-23 06:35:00|973.7|971.7|973|971|973.9|971.9|972.8|970.8|159
1705992000000|2024-01-23 06:40:00|973.2|971.2|972.7|970.7|973.3|971.3|972.5|970.5|69
1705992300000|2024-01-23 06:45:00|972.6|970.6|973.4|971.4|973.8|971.8|972.6|970.6|144
1705992600000|2024-01-23 06:50:00|973.6|971.6|972.8|970.8|973.6|971.6|972.6|970.6|57
1705992900000|2024-01-23 06:55:00|972.6|970.6|973.1|971.1|973.2|971.2|972.6|970.6|36
1705993200000|2024-01-23 07:00:00|973|971|973.8|971.8|973.8|971.8|972.8|970.8|88
1705993500000|2024-01-23 07:05:00|973.9|971.9|973|971|974|972|972.8|970.8|88
1705993800000|2024-01-23 07:10:00|972.8|970.8|973|971|973|971|972.3|970.3|65
1705994100000|2024-01-23 07:15:00|973.1|971.1|972.9|970.9|973.4|971.4|972.8|970.8|127
1705994400000|2024-01-23 07:20:00|973.1|971.1|973|971|973.5|971.5|973|971|377
1705994700000|2024-01-23 07:25:00|972.9|970.9|972|970|973.2|971.2|971.9|969.9|105
1705995000000|2024-01-23 07:30:00|972.2|970.2|972.4|970.4|972.5|970.5|972.1|970.1|155
1705995300000|2024-01-23 07:35:00|972.3|970.3|972.2|970.2|972.4|970.4|971.9|969.9|473
1705995600000|2024-01-23 07:40:00|972.1|970.1|972.3|970.3|972.6|970.6|971.8|969.8|250
1705995900000|2024-01-23 07:45:00|972.2|970.2|971.9|969.9|972.3|970.3|971.7|969.7|133
1705996200000|2024-01-23 07:50:00|971.8|969.8|971.2|969.2|971.9|969.9|971.1|969.1|185
1705996500000|2024-01-23 07:55:00|971.3|969.3|971.4|969.4|971.4|969.4|971|969|93
1705996800000|2024-01-23 08:00:00|971.6|969.6|971|969|971.9|969.9|970.8|968.8|433
1705997100000|2024-01-23 08:05:00|971.1|969.1|970.4|968.4|971.4|969.4|970.3|968.3|459
1705997400000|2024-01-23 08:10:00|970.5|968.5|969.8|967.8|970.6|968.6|969.6|967.6|357
1705997700000|2024-01-23 08:15:00|969.9|967.9|969.3|967.3|969.9|967.9|969.1|967.1|628
1705998000000|2024-01-23 08:20:00|969.4|967.4|968.6|966.6|969.5|967.5|968.5|966.5|367
1705998300000|2024-01-23 08:25:00|968.7|966.7|968.4|966.4|968.9|966.9|968.3|966.3|272
1705998600000|2024-01-23 08:30:00|968.3|966.3|968.9|966.9|969.1|967.1|968.3|966.3|255
1705998900000|2024-01-23 08:35:00|968.8|966.8|968.2|966.2|968.8|966.8|968.2|966.2|341
1705999200000|2024-01-23 08:40:00|968.1|966.1|968.4|966.4|968.7|966.7|967.5|965.5|498
1705999500000|2024-01-23 08:45:00|968.3|966.3|967.8|965.8|968.4|966.4|967.8|965.8|188
1705999800000|2024-01-23 08:50:00|967.7|965.7|967.7|965.7|967.9|965.9|967.5|965.5|219
1706000100000|2024-01-23 08:55:00|967.6|965.6|967|965|967.7|965.7|966.6|964.6|250
1706000400000|2024-01-23 09:00:00|967.1|965.1|967|965|967.6|965.6|966.9|964.9|311
1706000700000|2024-01-23 09:05:00|966.8|964.8|967|965|967.2|965.2|966.6|964.6|315
1706001000000|2024-01-23 09:10:00|967.1|965.1|967.2|965.2|967.4|965.4|966.9|964.9|145
1706001300000|2024-01-23 09:15:00|967.3|965.3|967.8|965.8|968|966|967.2|965.2|192
1706001600000|2024-01-23 09:20:00|967.7|965.7|967.4|965.4|967.8|965.8|967.3|965.3|169
1706001900000|2024-01-23 09:25:00|967.3|965.3|966.9|964.9|967.3|965.3|966.7|964.7|333
1706002200000|2024-01-23 09:30:00|967|965|966.7|964.7|967.3|965.3|966.4|964.4|231
1706002500000|2024-01-23 09:35:00|966.6|964.6|967.3|965.3|967.3|965.3|966.4|964.4|283
1706002800000|2024-01-23 09:40:00|967.4|965.4|967.3|965.3|967.6|965.6|967.2|965.2|303
1706003100000|2024-01-23 09:45:00|967.4|965.4|967.2|965.2|967.6|965.6|967.1|965.1|173
1706003400000|2024-01-23 09:50:00|967.1|965.1|967.2|965.2|967.2|965.2|967|965|175
1706003700000|2024-01-23 09:55:00|967.1|965.1|967|965|967.3|965.3|966.9|964.9|169
1706004000000|2024-01-23 10:00:00|966.9|964.9|966.5|964.5|966.9|964.9|966.3|964.3|305
1706004300000|2024-01-23 10:05:00|966.4|964.4|966.2|964.2|966.5|964.5|966.1|964.1|122
1706004600000|2024-01-23 10:10:00|966.1|964.1|965.8|963.8|966.2|964.2|965.8|963.8|102
1706004900000|2024-01-23 10:15:00|965.9|963.9|966.3|964.3|966.3|964.3|965.8|963.8|166
1706005200000|2024-01-23 10:20:00|966.4|964.4|966.2|964.2|966.6|964.6|966.1|964.1|121
1706005500000|2024-01-23 10:25:00|966.3|964.3|966.4|964.4|966.4|964.4|966.1|964.1|59
1706005800000|2024-01-23 10:30:00|966.5|964.5|966.4|964.4|966.6|964.6|966.3|964.3|124
1706006100000|2024-01-23 10:35:00|966.3|964.3|966.7|964.7|966.7|964.7|966.3|964.3|92
1706006400000|2024-01-23 10:40:00|966.6|964.6|966.6|964.6|967.2|965.2|966.5|964.5|107
1706006700000|2024-01-23 10:45:00|966.8|964.8|966.4|964.4|966.9|964.9|966.4|964.4|98
1706007000000|2024-01-23 10:50:00|966.3|964.3|966.5|964.5|966.7|964.7|966.1|964.1|85
1706007300000|2024-01-23 10:55:00|966.4|964.4|966.7|964.7|966.8|964.8|966.2|964.2|114
1706007600000|2024-01-23 11:00:00|966.8|964.8|966.7|964.7|966.9|964.9|966.5|964.5|125
1706007900000|2024-01-23 11:05:00|966.9|964.9|967|965|967.1|965.1|966.9|964.9|121
1706008200000|2024-01-23 11:10:00|967.1|965.1|967.1|965.1|967.2|965.2|966.8|964.8|123
1706008500000|2024-01-23 11:15:00|967.2|965.2|966.8|964.8|967.2|965.2|966.7|964.7|129
1706008800000|2024-01-23 11:20:00|966.7|964.7|966.7|964.7|966.7|964.7|966.2|964.2|444
1706009100000|2024-01-23 11:25:00|966.5|964.5|966.5|964.5|966.5|964.5|966.1|964.1|151
1706009400000|2024-01-23 11:30:00|966.6|964.6|966.7|964.7|967|965|966.4|964.4|181
1706009700000|2024-01-23 11:35:00|966.8|964.8|967.1|965.1|967.1|965.1|966.6|964.6|171
1706010000000|2024-01-23 11:40:00|966.9|964.9|966.9|964.9|967.1|965.1|966.6|964.6|66
1706010300000|2024-01-23 11:45:00|966.8|964.8|966.4|964.4|966.8|964.8|966.4|964.4|77
1706010600000|2024-01-23 11:50:00|966.5|964.5|966.4|964.4|966.6|964.6|966.1|964.1|250
1706010900000|2024-01-23 11:55:00|966.6|964.6|967.3|965.3|967.3|965.3|966.4|964.4|100
1706011200000|2024-01-23 12:00:00|967.2|965.2|967.4|965.4|967.5|965.5|967.1|965.1|175
1706011500000|2024-01-23 12:05:00|967.3|965.3|967.6|965.6|967.7|965.7|967.3|965.3|155
1706011800000|2024-01-23 12:10:00|967.7|965.7|967.9|965.9|968.2|966.2|967.6|965.6|159
1706012100000|2024-01-23 12:15:00|968|966|968|966|968.1|966.1|967.8|965.8|78
1706012400000|2024-01-23 12:20:00|968.1|966.1|967.9|965.9|968.3|966.3|967.8|965.8|98
1706012700000|2024-01-23 12:25:00|967.7|965.7|968|966|968|966|967.7|965.7|68
1706013000000|2024-01-23 12:30:00|967.9|965.9|968|966|968.1|966.1|967.7|965.7|44
1706013300000|2024-01-23 12:35:00|967.9|965.9|968.2|966.2|968.2|966.2|967.7|965.7|115
1706013600000|2024-01-23 12:40:00|968.4|966.4|968.1|966.1|968.6|966.6|967.9|965.9|147
1706013900000|2024-01-23 12:45:00|967.9|965.9|968.2|966.2|968.2|966.2|967.8|965.8|317
1706014200000|2024-01-23 12:50:00|968.3|966.3|968.9|966.9|968.9|966.9|968.3|966.3|249
1706014500000|2024-01-23 12:55:00|969|967|969.4|967.4|969.5|967.5|969|967|404
1706014800000|2024-01-23 13:00:00|969.5|967.5|969.8|967.8|970|968|969.4|967.4|256
1706015100000|2024-01-23 13:05:00|969.7|967.7|969.7|967.7|969.8|967.8|969.4|967.4|96
1706015400000|2024-01-23 13:10:00|969.6|967.6|970.8|968.8|971.1|969.1|969.4|967.4|738
1706015700000|2024-01-23 13:15:00|971|969|970.9|968.9|971.9|969.9|970.7|968.7|600
1706016000000|2024-01-23 13:20:00|970.8|968.8|970.9|968.9|971.3|969.3|970.6|968.6|459
1706016300000|2024-01-23 13:25:00|970.8|968.8|971.7|969.7|971.7|969.7|970.8|968.8|544
1706016600000|2024-01-23 13:30:00|971.6|969.6|971.4|969.4|971.8|969.8|971.3|969.3|226
1706016900000|2024-01-23 13:35:00|971.5|969.5|972.6|970.6|973|971|971.5|969.5|736
1706017200000|2024-01-23 13:40:00|972.7|970.7|972.6|970.6|972.9|970.9|972.4|970.4|203
1706017500000|2024-01-23 13:45:00|972.5|970.5|972.9|970.9|973.3|971.3|972.4|970.4|292
1706017800000|2024-01-23 13:50:00|972.8|970.8|972.8|970.8|972.9|970.9|972.6|970.6|317
1706018100000|2024-01-23 13:55:00|972.7|970.7|972.7|970.7|972.9|970.9|972.5|970.5|630
1706018400000|2024-01-23 14:00:00|972.6|970.6|972.3|970.3|972.6|970.6|972.1|970.1|296
1706018700000|2024-01-23 14:05:00|972.1|970.1|971.2|969.2|972.1|970.1|971.2|969.2|219
1706019000000|2024-01-23 14:10:00|971.3|969.3|971.5|969.5|971.9|969.9|971.3|969.3|168
1706019300000|2024-01-23 14:15:00|971.6|969.6|971.6|969.6|971.6|969.6|971.2|969.2|151
1706019600000|2024-01-23 14:20:00|971.5|969.5|971.8|969.8|972.1|970.1|971.4|969.4|339
1706019900000|2024-01-23 14:25:00|971.7|969.7|971.7|969.7|972|970|971.7|969.7|144
1706020200000|2024-01-23 14:30:00|970.9|970.4|972.8|972.3|973|972.5|970.9|970.4|4531
1706020500000|2024-01-23 14:35:00|972.7|972.2|973.6|973.1|974.3|973.8|972.6|972.1|2394
1706020800000|2024-01-23 14:40:00|973.7|973.2|973.5|973|974.4|973.9|973.1|972.6|2655
1706021100000|2024-01-23 14:45:00|973.4|972.9|973.3|972.8|974.1|973.6|973|972.5|1247
1706021400000|2024-01-23 14:50:00|973.4|972.9|973.7|973.2|974.2|973.7|972.1|971.6|1771
1706021700000|2024-01-23 14:55:00|973.8|973.3|974.1|973.6|974.3|973.8|973.2|972.7|1227
1706022000000|2024-01-23 15:00:00|974.2|973.7|975.3|974.8|975.4|974.9|974.2|973.7|1995
1706022300000|2024-01-23 15:05:00|975.4|974.9|974.9|974.4|975.8|975.3|974.6|974.1|1378
1706022600000|2024-01-23 15:10:00|974.8|974.3|975.8|975.3|975.8|975.3|974.6|974.1|1322
1706022900000|2024-01-23 15:15:00|975.7|975.2|975.6|975.1|976|975.5|975|974.5|790
1706023200000|2024-01-23 15:20:00|975.7|975.2|974.4|973.9|975.9|975.4|974.1|973.6|1276
1706023500000|2024-01-23 15:25:00|974.3|973.8|975.1|974.6|975.2|974.7|974.2|973.7|1049
1706023800000|2024-01-23 15:30:00|975|974.5|973.3|972.8|975|974.5|973.1|972.6|1209
1706024100000|2024-01-23 15:35:00|973.4|972.9|974.4|973.9|974.6|974.1|973|972.5|1095
1706024400000|2024-01-23 15:40:00|974.5|974|972.2|971.7|974.7|974.2|972.2|971.7|1039
1706024700000|2024-01-23 15:45:00|972.1|971.6|972.6|972.1|972.7|972.2|971.7|971.2|858
1706025000000|2024-01-23 15:50:00|972.5|972|971.3|970.8|972.6|972.1|970.8|970.3|941
1706025300000|2024-01-23 15:55:00|971.4|970.9|971.7|971.2|971.9|971.4|971.1|970.6|1274
1706025600000|2024-01-23 16:00:00|971.8|971.3|972.1|971.6|972.7|972.2|971.7|971.2|1157
1706025900000|2024-01-23 16:05:00|972.2|971.7|972.4|971.9|972.8|972.3|972.1|971.6|525
1706026200000|2024-01-23 16:10:00|972.5|972|971.9|971.4|972.9|972.4|971.9|971.4|610
1706026500000|2024-01-23 16:15:00|972|971.5|971.3|970.8|972.2|971.7|971.3|970.8|442
1706026800000|2024-01-23 16:20:00|971.4|970.9|971.9|971.4|972.3|971.8|971.1|970.6|646
1706027100000|2024-01-23 16:25:00|972|971.5|972.1|971.6|972.3|971.8|971.5|971|816
1706027400000|2024-01-23 16:30:00|972|971.5|971.1|970.6|972.2|971.7|970.9|970.4|1148
1706027700000|2024-01-23 16:35:00|971|970.5|971.6|971.1|971.6|971.1|970.9|970.4|397
1706028000000|2024-01-23 16:40:00|971.5|971|971.9|971.4|972|971.5|971.3|970.8|313
1706028300000|2024-01-23 16:45:00|972|971.5|971.6|971.1|972|971.5|971.6|971.1|542
1706028600000|2024-01-23 16:50:00|971.7|971.2|972.7|972.2|972.8|972.3|971.5|971|847
1706028900000|2024-01-23 16:55:00|972.6|972.1|973.3|972.8|973.3|972.8|972.4|971.9|553
1706029200000|2024-01-23 17:00:00|973.2|972.7|972.9|972.4|973.6|973.1|972.7|972.2|729
1706029500000|2024-01-23 17:05:00|973|972.5|973.3|972.8|973.4|972.9|973|972.5|484
1706029800000|2024-01-23 17:10:00|973.4|972.9|973|972.5|973.5|973|972.8|972.3|366
1706030100000|2024-01-23 17:15:00|972.9|972.4|972.4|971.9|972.9|972.4|972.3|971.8|292
1706030400000|2024-01-23 17:20:00|972.5|972|971.9|971.4|972.7|972.2|971.8|971.3|372
1706030700000|2024-01-23 17:25:00|972|971.5|972.2|971.7|972.4|971.9|971.9|971.4|454
1706031000000|2024-01-23 17:30:00|972.3|971.8|972.3|971.8|972.7|972.2|972.2|971.7|350
1706031300000|2024-01-23 17:35:00|972.4|971.9|971.5|971|972.4|971.9|971.3|970.8|425
1706031600000|2024-01-23 17:40:00|971.4|970.9|971.9|971.4|972|971.5|971.2|970.7|386
1706031900000|2024-01-23 17:45:00|972|971.5|972.4|971.9|972.5|972|972|971.5|437
1706032200000|2024-01-23 17:50:00|972.5|972|972.8|972.3|972.9|972.4|972.3|971.8|530
1706032500000|2024-01-23 17:55:00|972.7|972.2|973.3|972.8|973.5|973|972.6|972.1|506
1706032800000|2024-01-23 18:00:00|973.2|972.7|973.2|972.7|973.4|972.9|973|972.5|450
1706033100000|2024-01-23 18:05:00|973.1|972.6|973.2|972.7|973.2|972.7|972.5|972|396
1706033400000|2024-01-23 18:10:00|973.1|972.6|973.2|972.7|973.4|972.9|972.9|972.4|469
1706033700000|2024-01-23 18:15:00|973.3|972.8|973.6|973.1|973.7|973.2|973.2|972.7|436
1706034000000|2024-01-23 18:20:00|973.5|973|973.7|973.2|973.8|973.3|973.5|973|434
1706034300000|2024-01-23 18:25:00|973.8|973.3|974|973.5|974.1|973.6|973.7|973.2|556
1706034600000|2024-01-23 18:30:00|974.1|973.6|973.9|973.4|974.3|973.8|973.7|973.2|670
1706034900000|2024-01-23 18:35:00|974|973.5|973.8|973.3|974.1|973.6|973.7|973.2|346
1706035200000|2024-01-23 18:40:00|973.9|973.4|974.2|973.7|974.2|973.7|973.7|973.2|626
1706035500000|2024-01-23 18:45:00|974.1|973.6|974.2|973.7|974.3|973.8|973.9|973.4|427
1706035800000|2024-01-23 18:50:00|974.3|973.8|974.3|973.8|974.5|974|974|973.5|419
1706036100000|2024-01-23 18:55:00|974.2|973.7|974.6|974.1|974.6|974.1|974.2|973.7|575
1706036400000|2024-01-23 19:00:00|974.7|974.2|975.1|974.6|975.1|974.6|974.7|974.2|676
1706036700000|2024-01-23 19:05:00|975|974.5|974.6|974.1|975|974.5|974.5|974|339
1706037000000|2024-01-23 19:10:00|974.7|974.2|975.1|974.6|975.3|974.8|974.7|974.2|385
1706037300000|2024-01-23 19:15:00|975|974.5|975.3|974.8|975.3|974.8|974.7|974.2|483
1706037600000|2024-01-23 19:20:00|975.2|974.7|975|974.5|975.3|974.8|975|974.5|242
1706037900000|2024-01-23 19:25:00|975.1|974.6|975.2|974.7|975.3|974.8|974.8|974.3|628
1706038200000|2024-01-23 19:30:00|975.1|974.6|975.3|974.8|975.4|974.9|974.9|974.4|585
1706038500000|2024-01-23 19:35:00|975.4|974.9|975.6|975.1|975.8|975.3|975.2|974.7|756
1706038800000|2024-01-23 19:40:00|975.7|975.2|976.1|975.6|976.1|975.6|975.6|975.1|439
1706039100000|2024-01-23 19:45:00|976.2|975.7|976.2|975.7|976.5|976|976.1|975.6|519
1706039400000|2024-01-23 19:50:00|976.1|975.6|976.3|975.8|976.3|975.8|975.9|975.4|381
1706039700000|2024-01-23 19:55:00|976.4|975.9|976.3|975.8|976.5|976|976.2|975.7|469
1706040000000|2024-01-23 20:00:00|976.2|975.7|976.2|975.7|976.4|975.9|976|975.5|518
1706040300000|2024-01-23 20:05:00|976.3|975.8|976.4|975.9|976.6|976.1|976.1|975.6|507
1706040600000|2024-01-23 20:10:00|976.3|975.8|976.5|976|976.9|976.4|976.3|975.8|618
1706040900000|2024-01-23 20:15:00|976.6|976.1|976.6|976.1|976.7|976.2|976.4|975.9|434
1706041200000|2024-01-23 20:20:00|976.7|976.2|976.6|976.1|976.9|976.4|976.5|976|683
1706041500000|2024-01-23 20:25:00|976.5|976|976.6|976.1|976.7|976.2|976.4|975.9|405
1706041800000|2024-01-23 20:30:00|976.5|976|976.5|976|976.6|976.1|976.3|975.8|856
1706042100000|2024-01-23 20:35:00|976.4|975.9|975.8|975.3|976.4|975.9|975.8|975.3|306
1706042400000|2024-01-23 20:40:00|975.7|975.2|975.8|975.3|975.9|975.4|975.5|975|346
1706042700000|2024-01-23 20:45:00|975.9|975.4|975.8|975.3|976.2|975.7|975.7|975.2|1126
1706043000000|2024-01-23 20:50:00|975.9|975.4|976.1|975.6|976.1|975.6|975.4|974.9|931
1706043300000|2024-01-23 20:55:00|976|975.5|975.9|975.4|976.6|976.1|975.7|975.2|5975
1706043600000|2024-01-23 21:00:00|976.6|974.6|976.8|974.8|977|975|976.2|974.2|1250
1706043900000|2024-01-23 21:05:00|976.9|974.9|976.8|974.8|977|975|976.7|974.7|169
1706044200000|2024-01-23 21:10:00|976.9|974.9|976.7|974.7|977.1|975.1|976.7|974.7|79
1706044500000|2024-01-23 21:15:00|976.6|974.6|976.7|974.7|976.7|974.7|976.5|974.5|134
1706044800000|2024-01-23 21:20:00|976.6|974.6|976.6|974.6|976.6|974.6|976.6|974.6|15
1706045100000|2024-01-23 21:25:00|976.7|974.7|977.2|975.2|977.2|975.2|976.7|974.7|20
1706045400000|2024-01-23 21:30:00|977|975|976.8|974.8|977.2|975.2|976.8|974.8|49
1706046000000|2024-01-23 21:40:00|976.7|974.7|976.7|974.7|976.8|974.8|976.7|974.7|17
1706046300000|2024-01-23 21:45:00|977.1|975.1|976.8|974.8|977.1|975.1|976.8|974.8|8
1706046600000|2024-01-23 21:50:00|976.6|974.6|976.4|974.4|976.7|974.7|976.4|974.4|39
1706046900000|2024-01-23 21:55:00|976.5|974.5|976.3|974.3|976.9|974.9|976.3|974.3|77
1706047500000|2024-01-23 22:05:00|972.4|970.4|973.2|971.2|973.2|971.2|972.4|970.4|4
1706047800000|2024-01-23 22:10:00|973.9|971.9|974.8|972.8|975.3|973.3|973.9|971.9|6
1706048100000|2024-01-23 22:15:00|976.1|974.1|975.5|973.5|976.1|974.1|974.6|972.6|6
1706048400000|2024-01-23 22:20:00|975.4|973.4|974.4|972.4|975.4|973.4|973.7|971.7|5
1706048700000|2024-01-23 22:25:00|974.6|972.6|973.7|971.7|975.2|973.2|973.7|971.7|6
1706049000000|2024-01-23 22:30:00|973.8|971.8|974.4|972.4|975|973|973.8|971.8|5
1706049300000|2024-01-23 22:35:00|975.1|973.1|973.8|971.8|975.1|973.1|973.8|971.8|4
1706049600000|2024-01-23 22:40:00|974|972|975.2|973.2|975.2|973.2|973.8|971.8|7
1706049900000|2024-01-23 22:45:00|974.5|972.5|975.2|973.2|975.2|973.2|973.9|971.9|5
1706050200000|2024-01-23 22:50:00|975.4|973.4|975.4|973.4|975.4|973.4|975.4|973.4|5
1706050500000|2024-01-23 22:55:00|975.3|973.3|975.1|973.1|975.4|973.4|974.9|972.9|11
1706050800000|2024-01-23 23:00:00|976.3|974.3|976.7|974.7|976.7|974.7|976.3|974.3|0
1706051100000|2024-01-23 23:05:00|976.8|974.8|977|975|977.1|975.1|976.7|974.7|0
1706051400000|2024-01-23 23:10:00|976.9|974.9|977.1|975.1|977.2|975.2|976.9|974.9|0
1706051700000|2024-01-23 23:15:00|977.2|975.2|977|975|977.2|975.2|976.9|974.9|0
1706052000000|2024-01-23 23:20:00|977.1|975.1|977.1|975.1|977.2|975.2|977.1|975.1|0
1706052300000|2024-01-23 23:25:00|977|975|977|975|977.1|975.1|977|975|0
1706052600000|2024-01-23 23:30:00|977.1|975.1|977|975|977.1|975.1|976.9|974.9|0
1706052900000|2024-01-23 23:35:00|977.1|975.1|977.1|975.1|977.2|975.2|977|975|0
1706053200000|2024-01-23 23:40:00|977.2|975.2|977.1|975.1|977.2|975.2|977.1|975.1|0
1706053500000|2024-01-23 23:45:00|977|975|977.1|975.1|977.2|975.2|977|975|0
1706054100000|2024-01-23 23:55:00|977.2|975.2|977.2|975.2|977.2|975.2|977.1|975.1|0
1706054400000|2024-01-24 00:00:00|977.1|975.1|977.1|975.1|977.2|975.2|977.1|975.1|0
1706054700000|2024-01-24 00:05:00|977|975|977.1|975.1|977.1|975.1|977|975|0
1706055000000|2024-01-24 00:10:00|977|975|976.9|974.9|977|975|976.9|974.9|0
1706055300000|2024-01-24 00:15:00|977|975|977|975|977.1|975.1|977|975|0
1706055600000|2024-01-24 00:20:00|977.1|975.1|977|975|977.1|975.1|977|975|0
1706055900000|2024-01-24 00:25:00|976.9|974.9|976.9|974.9|976.9|974.9|976.8|974.8|0
1706056200000|2024-01-24 00:30:00|977|975|976.8|974.8|977|975|976.8|974.8|0
1706056500000|2024-01-24 00:35:00|976.9|974.9|976.8|974.8|976.9|974.9|976.8|974.8|0
1706056800000|2024-01-24 00:40:00|976.9|974.9|977|975|977|975|976.9|974.9|0
1706057100000|2024-01-24 00:45:00|976.9|974.9|977|975|977|975|976.9|974.9|0
1706057400000|2024-01-24 00:50:00|977.1|975.1|977.2|975.2|977.2|975.2|977.1|975.1|0
1706057700000|2024-01-24 00:55:00|977.1|975.1|977.2|975.2|977.4|975.4|977.1|975.1|0
1706058000000|2024-01-24 01:00:00|975.6|973.6|974.3|972.3|975.7|973.7|974.1|972.1|148
1706058300000|2024-01-24 01:05:00|974.2|972.2|974|972|974.5|972.5|974|972|53
1706058600000|2024-01-24 01:10:00|974.1|972.1|974.1|972.1|974.6|972.6|973.9|971.9|56
1706058900000|2024-01-24 01:15:00|974|972|973.4|971.4|974.9|972.9|973.1|971.1|141
1706059200000|2024-01-24 01:20:00|973|971|974|972|974.2|972.2|973|971|43
1706059500000|2024-01-24 01:25:00|974.1|972.1|975|973|975|973|974.1|972.1|30
1706059800000|2024-01-24 01:30:00|975.3|973.3|975.6|973.6|976.1|974.1|974.6|972.6|135
1706060100000|2024-01-24 01:35:00|975.7|973.7|974.8|972.8|975.8|973.8|974.4|972.4|97
1706060400000|2024-01-24 01:40:00|975.2|973.2|976|974|976.7|974.7|975|973|87
1706060700000|2024-01-24 01:45:00|975.4|973.4|975.7|973.7|975.7|973.7|974.5|972.5|17
1706061000000|2024-01-24 01:50:00|975.4|973.4|974.7|972.7|975.4|973.4|974.6|972.6|11
1706061300000|2024-01-24 01:55:00|974|972|973.7|971.7|974|972|973.7|971.7|11
1706061600000|2024-01-24 02:00:00|973.5|971.5|973|971|973.6|971.6|973|971|12
1706061900000|2024-01-24 02:05:00|972.9|970.9|973.4|971.4|973.4|971.4|972.9|970.9|14
1706062200000|2024-01-24 02:10:00|973|971|972.7|970.7|973.1|971.1|972.7|970.7|4
1706062500000|2024-01-24 02:15:00|973|971|972.3|970.3|973|971|972.3|970.3|4
1706062800000|2024-01-24 02:20:00|||||||||1
1706063100000|2024-01-24 02:25:00|972.6|970.6|972.8|970.8|973|971|972.6|970.6|6
1706063400000|2024-01-24 02:30:00|972.9|970.9|973|971|973|971|972.9|970.9|4
1706063700000|2024-01-24 02:35:00|973.6|971.6|972.9|970.9|973.6|971.6|972.9|970.9|3
1706064000000|2024-01-24 02:40:00|972.6|970.6|972.4|970.4|972.6|970.6|972.4|970.4|4
1706064300000|2024-01-24 02:45:00|972.6|970.6|972.8|970.8|972.8|970.8|972.6|970.6|3
1706064600000|2024-01-24 02:50:00|972.5|970.5|972.8|970.8|972.8|970.8|972.5|970.5|10
1706064900000|2024-01-24 02:55:00|972.5|970.5|972.2|970.2|972.5|970.5|972|970|20
1706065200000|2024-01-24 03:00:00|972|970|970.9|968.9|972.1|970.1|970.9|968.9|74
1706065500000|2024-01-24 03:05:00|970.8|968.8|971.3|969.3|971.3|969.3|970.5|968.5|37
1706065800000|2024-01-24 03:10:00|971.5|969.5|971.7|969.7|972|970|971.3|969.3|125
1706066100000|2024-01-24 03:15:00|972|970|972.5|970.5|972.6|970.6|971.9|969.9|20
1706066400000|2024-01-24 03:20:00|972.4|970.4|972.5|970.5|972.5|970.5|972.1|970.1|18
1706066700000|2024-01-24 03:25:00|972.4|970.4|972.7|970.7|972.8|970.8|972.4|970.4|11
1706067000000|2024-01-24 03:30:00|972.8|970.8|972.6|970.6|972.8|970.8|972.5|970.5|17
1706067300000|2024-01-24 03:35:00|972.7|970.7|972.3|970.3|972.7|970.7|972|970|15
1706067600000|2024-01-24 03:40:00|972.2|970.2|971.8|969.8|972.2|970.2|971.7|969.7|38
1706067900000|2024-01-24 03:45:00|971.7|969.7|970.5|968.5|971.7|969.7|970.5|968.5|48
1706068200000|2024-01-24 03:50:00|970.6|968.6|970.9|968.9|971.1|969.1|970.5|968.5|30
1706068500000|2024-01-24 03:55:00|971.1|969.1|971.4|969.4|971.4|969.4|971.1|969.1|14
1706068800000|2024-01-24 04:00:00|971.5|969.5|971.1|969.1|971.5|969.5|971.1|969.1|70
1706069100000|2024-01-24 04:05:00|970.9|968.9|971.2|969.2|971.2|969.2|970.9|968.9|10
1706069400000|2024-01-24 04:10:00|971|969|970.9|968.9|971|969|970.9|968.9|2
1706069700000|2024-01-24 04:15:00|971.2|969.2|971|969|971.3|969.3|971|969|16
1706070000000|2024-01-24 04:20:00|971.2|969.2|971.6|969.6|971.6|969.6|971.2|969.2|61
1706070300000|2024-01-24 04:25:00|971.4|969.4|971.9|969.9|971.9|969.9|971.4|969.4|20
1706070600000|2024-01-24 04:30:00|972|970|971.6|969.6|972.1|970.1|971.6|969.6|11
1706070900000|2024-01-24 04:35:00|971.8|969.8|971.9|969.9|972.1|970.1|971.8|969.8|25
1706071200000|2024-01-24 04:40:00|971.8|969.8|971.7|969.7|971.8|969.8|971.5|969.5|11
1706071500000|2024-01-24 04:45:00|971.8|969.8|971.9|969.9|971.9|969.9|971.8|969.8|3
1706071800000|2024-01-24 04:50:00|972|970|972|970|972|970|972|970|2
1706072100000|2024-01-24 04:55:00|971.9|969.9|972|970|972.1|970.1|971.9|969.9|17
1706072400000|2024-01-24 05:00:00|972.2|970.2|971.2|969.2|972.3|970.3|971.2|969.2|111
1706072700000|2024-01-24 05:05:00|971.3|969.3|970.5|968.5|971.3|969.3|970.3|968.3|115
1706073000000|2024-01-24 05:10:00|970.6|968.6|970.7|968.7|970.7|968.7|970.1|968.1|38
1706073300000|2024-01-24 05:15:00|970.4|968.4|970|968|970.4|968.4|969.5|967.5|48
1706073600000|2024-01-24 05:20:00|970.1|968.1|970.1|968.1|970.4|968.4|970.1|968.1|10
1706073900000|2024-01-24 05:25:00|971.4|969.4|971.4|969.4|971.5|969.5|971.4|969.4|6
1706074200000|2024-01-24 05:30:00|971.7|969.7|972.4|970.4|972.4|970.4|971.4|969.4|30
1706074500000|2024-01-24 05:35:00|972.6|970.6|972.6|970.6|973.1|971.1|972.3|970.3|19
1706074800000|2024-01-24 05:40:00|973.1|971.1|974.3|972.3|974.3|972.3|973.1|971.1|27
1706075100000|2024-01-24 05:45:00|974.2|972.2|974.5|972.5|974.5|972.5|973.9|971.9|22
1706075400000|2024-01-24 05:50:00|974.7|972.7|974.8|972.8|975|973|974.1|972.1|57
1706075700000|2024-01-24 05:55:00|974.4|972.4|973.8|971.8|974.4|972.4|973.7|971.7|13
1706076000000|2024-01-24 06:00:00|973.7|971.7|973.6|971.6|973.7|971.7|972.7|970.7|49
1706076300000|2024-01-24 06:05:00|973.9|971.9|973.6|971.6|974.2|972.2|973.6|971.6|9
1706076600000|2024-01-24 06:10:00|974.6|972.6|975|973|975.7|973.7|974.5|972.5|43
1706076900000|2024-01-24 06:15:00|975.2|973.2|975.4|973.4|975.5|973.5|975|973|9
1706077200000|2024-01-24 06:20:00|975.1|973.1|975.2|973.2|975.2|973.2|974.4|972.4|15
1706077500000|2024-01-24 06:25:00|975.3|973.3|975.5|973.5|975.5|973.5|975|973|25
1706077800000|2024-01-24 06:30:00|975.7|973.7|975.9|973.9|976.3|974.3|975.7|973.7|131
1706078100000|2024-01-24 06:35:00|975.8|973.8|977|975|977|975|975.8|973.8|165
1706078400000|2024-01-24 06:40:00|977.1|975.1|977.5|975.5|977.5|975.5|977|975|180
1706078700000|2024-01-24 06:45:00|977.4|975.4|976.7|974.7|977.5|975.5|976.6|974.6|97
1706079000000|2024-01-24 06:50:00|976.8|974.8|977.2|975.2|977.2|975.2|976.6|974.6|58
1706079300000|2024-01-24 06:55:00|977.1|975.1|976.5|974.5|977.1|975.1|976.5|974.5|52
1706079600000|2024-01-24 07:00:00|976.4|974.4|976.6|974.6|976.8|974.8|976.1|974.1|116
1706079900000|2024-01-24 07:05:00|976.5|974.5|976|974|977.1|975.1|976|974|118
1706080200000|2024-01-24 07:10:00|976.3|974.3|976.1|974.1|976.3|974.3|975.7|973.7|38
1706080500000|2024-01-24 07:15:00|976.3|974.3|976.5|974.5|976.5|974.5|976.2|974.2|42
1706080800000|2024-01-24 07:20:00|976.4|974.4|976.7|974.7|977|975|976.3|974.3|88
1706081100000|2024-01-24 07:25:00|976.9|974.9|977.4|975.4|977.5|975.5|976.8|974.8|71
1706081400000|2024-01-24 07:30:00|977.5|975.5|978.6|976.6|978.7|976.7|977.5|975.5|160
1706081700000|2024-01-24 07:35:00|978.5|976.5|980.9|978.9|981.2|979.2|978.5|976.5|1292
1706082000000|2024-01-24 07:40:00|981.1|979.1|984|982|984.6|982.6|981.1|979.1|868
1706082300000|2024-01-24 07:45:00|983.9|981.9|981.1|979.1|983.9|981.9|980.9|978.9|526
1706082600000|2024-01-24 07:50:00|981.2|979.2|981.5|979.5|981.5|979.5|980.4|978.4|621
1706082900000|2024-01-24 07:55:00|981.4|979.4|982.4|980.4|982.6|980.6|981.2|979.2|568
1706083200000|2024-01-24 08:00:00|982.3|980.3|982.1|980.1|982.9|980.9|981.9|979.9|773
1706083500000|2024-01-24 08:05:00|982.2|980.2|982.6|980.6|982.9|980.9|982.1|980.1|1134
1706083800000|2024-01-24 08:10:00|982.5|980.5|983.1|981.1|983.2|981.2|982.4|980.4|660
1706084100000|2024-01-24 08:15:00|983.2|981.2|983.1|981.1|983.2|981.2|982.6|980.6|608
1706084400000|2024-01-24 08:20:00|983.2|981.2|983.3|981.3|983.5|981.5|983|981|634
1706084700000|2024-01-24 08:25:00|983.2|981.2|983.4|981.4|983.4|981.4|982.9|980.9|446
1706085000000|2024-01-24 08:30:00|983.6|981.6|984.2|982.2|984.2|982.2|983.3|981.3|531
1706085300000|2024-01-24 08:35:00|984.1|982.1|983.8|981.8|984.3|982.3|983.7|981.7|406
1706085600000|2024-01-24 08:40:00|983.9|981.9|983.6|981.6|984|982|983.5|981.5|254
1706085900000|2024-01-24 08:45:00|983.5|981.5|983.2|981.2|983.7|981.7|983.1|981.1|294
1706086200000|2024-01-24 08:50:00|983.3|981.3|983.1|981.1|983.6|981.6|983|981|238
1706086500000|2024-01-24 08:55:00|983.2|981.2|983.5|981.5|983.5|981.5|983|981|283
1706086800000|2024-01-24 09:00:00|983.2|981.2|984.6|982.6|984.6|982.6|983|981|159
1706087100000|2024-01-24 09:05:00|984.7|982.7|985.2|983.2|985.7|983.7|984.7|982.7|579
1706087400000|2024-01-24 09:10:00|985.3|983.3|985.6|983.6|985.6|983.6|985.1|983.1|144
1706087700000|2024-01-24 09:15:00|985.7|983.7|985.8|983.8|985.9|983.9|985.3|983.3|455
1706088000000|2024-01-24 09:20:00|985.9|983.9|987.2|985.2|987.3|985.3|985.9|983.9|747
1706088300000|2024-01-24 09:25:00|987.3|985.3|987.5|985.5|988.1|986.1|987.1|985.1|466
1706088600000|2024-01-24 09:30:00|987.6|985.6|988.1|986.1|988.3|986.3|987.4|985.4|350
1706088900000|2024-01-24 09:35:00|988|986|989|987|989|987|987.7|985.7|504
1706089200000|2024-01-24 09:40:00|989.1|987.1|989|987|989.6|987.6|988.9|986.9|358
1706089500000|2024-01-24 09:45:00|988.9|986.9|988.5|986.5|989|987|988.1|986.1|350
1706089800000|2024-01-24 09:50:00|988.6|986.6|988.7|986.7|988.9|986.9|988.4|986.4|251
1706090100000|2024-01-24 09:55:00|988.8|986.8|988.8|986.8|989.1|987.1|988.7|986.7|363
1706090400000|2024-01-24 10:00:00|988.7|986.7|988.9|986.9|989|987|988.7|986.7|170
1706090700000|2024-01-24 10:05:00|989|987|989.1|987.1|989.4|987.4|988.9|986.9|209
1706091000000|2024-01-24 10:10:00|989.2|987.2|988.8|986.8|989.2|987.2|988.7|986.7|216
1706091300000|2024-01-24 10:15:00|988.9|986.9|988|986|989|987|987.9|985.9|205
1706091600000|2024-01-24 10:20:00|988.1|986.1|988.1|986.1|988.3|986.3|988.1|986.1|166
1706091900000|2024-01-24 10:25:00|988|986|987.9|985.9|988.2|986.2|987.6|985.6|298
1706092200000|2024-01-24 10:30:00|987.8|985.8|987.8|985.8|988.2|986.2|987.8|985.8|300
1706092500000|2024-01-24 10:35:00|987.9|985.9|988.4|986.4|988.5|986.5|987.9|985.9|343
1706092800000|2024-01-24 10:40:00|988.3|986.3|988.3|986.3|988.5|986.5|988.3|986.3|225
1706093100000|2024-01-24 10:45:00|988.4|986.4|988.3|986.3|988.4|986.4|988.2|986.2|42
1706093400000|2024-01-24 10:50:00|988.4|986.4|988.5|986.5|988.5|986.5|988.2|986.2|81
1706093700000|2024-01-24 10:55:00|988.6|986.6|988.7|986.7|988.7|986.7|988.4|986.4|241
1706094000000|2024-01-24 11:00:00|988.8|986.8|988.6|986.6|988.8|986.8|988.6|986.6|109
1706094300000|2024-01-24 11:05:00|988.5|986.5|988.6|986.6|988.7|986.7|988.3|986.3|98
1706094600000|2024-01-24 11:10:00|988.8|986.8|988.8|986.8|988.9|986.9|988.7|986.7|51
1706094900000|2024-01-24 11:15:00|988.7|986.7|988.7|986.7|988.8|986.8|988.6|986.6|46
1706095200000|2024-01-24 11:20:00|988.6|986.6|988.7|986.7|988.7|986.7|988.5|986.5|17
1706095500000|2024-01-24 11:25:00|988.8|986.8|988.7|986.7|988.9|986.9|988.6|986.6|32
1706095800000|2024-01-24 11:30:00|988.5|986.5|988.2|986.2|988.5|986.5|988.2|986.2|46
1706096100000|2024-01-24 11:35:00|988.1|986.1|987.9|985.9|988.1|986.1|987.9|985.9|80
1706096400000|2024-01-24 11:40:00|988|986|988.2|986.2|988.3|986.3|988|986|19
1706096700000|2024-01-24 11:45:00|988.3|986.3|988.2|986.2|988.3|986.3|987.9|985.9|84
1706097000000|2024-01-24 11:50:00|988.3|986.3|988.3|986.3|988.3|986.3|988.1|986.1|47
1706097300000|2024-01-24 11:55:00|988.2|986.2|988.1|986.1|988.3|986.3|988|986|109
1706097600000|2024-01-24 12:00:00|988|986|989.4|987.4|989.5|987.5|988|986|106
1706097900000|2024-01-24 12:05:00|989.2|987.2|989.4|987.4|989.4|987.4|989.2|987.2|29
1706098200000|2024-01-24 12:10:00|989.5|987.5|989.6|987.6|989.6|987.6|989.4|987.4|37
1706098500000|2024-01-24 12:15:00|989.5|987.5|990|988|990.1|988.1|989.3|987.3|130
1706098800000|2024-01-24 12:20:00|990.1|988.1|990.2|988.2|990.4|988.4|990|988|205
1706099100000|2024-01-24 12:25:00|990.3|988.3|989.5|987.5|990.3|988.3|989.5|987.5|61
1706099400000|2024-01-24 12:30:00|989.4|987.4|989.4|987.4|989.5|987.5|989.3|987.3|234
1706099700000|2024-01-24 12:35:00|989.5|987.5|990|988|990|988|989.5|987.5|70
1706100000000|2024-01-24 12:40:00|989.8|987.8|990.5|988.5|990.6|988.6|989.8|987.8|101
1706100300000|2024-01-24 12:45:00|990.6|988.6|990.8|988.8|990.9|988.9|990.5|988.5|109
1706100600000|2024-01-24 12:50:00|990.9|988.9|990.8|988.8|991|989|990.7|988.7|366
1706100900000|2024-01-24 12:55:00|990.9|988.9|990.6|988.6|991.2|989.2|990.5|988.5|427
1706101200000|2024-01-24 13:00:00|990.7|988.7|992|990|992.1|990.1|990.6|988.6|512
1706101500000|2024-01-24 13:05:00|992.1|990.1|991.9|989.9|992.2|990.2|991.7|989.7|302
1706101800000|2024-01-24 13:10:00|992|990|992.6|990.6|992.7|990.7|992|990|365
1706102100000|2024-01-24 13:15:00|992.7|990.7|992.7|990.7|993.1|991.1|992.7|990.7|1389
1706102400000|2024-01-24 13:20:00|992.5|990.5|992.9|990.9|993.1|991.1|992.5|990.5|209
1706102700000|2024-01-24 13:25:00|992.8|990.8|993.2|991.2|993.2|991.2|992.4|990.4|262
1706103000000|2024-01-24 13:30:00|993.1|991.1|993.1|991.1|993.4|991.4|992.9|990.9|227
1706103300000|2024-01-24 13:35:00|993.2|991.2|992.6|990.6|993.2|991.2|992.1|990.1|228
1706103600000|2024-01-24 13:40:00|992.5|990.5|992|990|992.6|990.6|992|990|365
1706103900000|2024-01-24 13:45:00|992.1|990.1|992.5|990.5|992.9|990.9|992|990|67
1706104200000|2024-01-24 13:50:00|992.7|990.7|993|991|993.1|991.1|992.6|990.6|238
1706104500000|2024-01-24 13:55:00|992.9|990.9|993.3|991.3|993.4|991.4|992.5|990.5|549
1706104800000|2024-01-24 14:00:00|993.2|991.2|992.9|990.9|993.4|991.4|992.8|990.8|345
1706105100000|2024-01-24 14:05:00|992.8|990.8|992.8|990.8|992.8|990.8|992.5|990.5|206
1706105400000|2024-01-24 14:10:00|992.9|990.9|992.9|990.9|992.9|990.9|992.4|990.4|542
1706105700000|2024-01-24 14:15:00|992.8|990.8|993.7|991.7|993.7|991.7|992.8|990.8|302
1706106000000|2024-01-24 14:20:00|993.8|991.8|993.1|991.1|993.9|991.9|993|991|1108
1706106300000|2024-01-24 14:25:00|993|991|993.9|991.9|994|992|993|991|221
1706106600000|2024-01-24 14:30:00|993.2|992.7|991.2|990.7|993.6|993.1|990.4|989.9|4084
1706106900000|2024-01-24 14:35:00|991.1|990.6|990.7|990.2|991.7|991.2|990.2|989.7|1998
1706107200000|2024-01-24 14:40:00|990.6|990.1|990.8|990.3|991|990.5|990|989.5|1399
1706107500000|2024-01-24 14:45:00|990.2|989.7|989.5|989|990.6|990.1|989.3|988.8|1710
1706107800000|2024-01-24 14:50:00|989.4|988.9|989.9|989.4|989.9|989.4|988.5|988|1860
1706108100000|2024-01-24 14:55:00|990|989.5|987.9|987.4|990.1|989.6|987.9|987.4|1834
1706108400000|2024-01-24 15:00:00|988|987.5|987.6|987.1|988.5|988|986.7|986.2|2343
1706108700000|2024-01-24 15:05:00|987.4|986.9|988.1|987.6|988.5|988|987.3|986.8|1470
1706109000000|2024-01-24 15:10:00|988.2|987.7|989.1|988.6|989.2|988.7|987.5|987|1131
1706109300000|2024-01-24 15:15:00|989.2|988.7|990.2|989.7|990.2|989.7|989|988.5|735
1706109600000|2024-01-24 15:20:00|990.3|989.8|990.1|989.6|990.4|989.9|989.6|989.1|486
1706109900000|2024-01-24 15:25:00|990.2|989.7|990.5|990|990.7|990.2|989.9|989.4|554
1706110200000|2024-01-24 15:30:00|990.6|990.1|990.1|989.6|990.7|990.2|989.5|989|1126
1706110500000|2024-01-24 15:35:00|990.2|989.7|990.7|990.2|990.7|990.2|989.5|989|1640
1706110800000|2024-01-24 15:40:00|990.6|990.1|992.1|991.6|992.1|991.6|990.4|989.9|2258
1706111100000|2024-01-24 15:45:00|992.2|991.7|991.4|990.9|992.2|991.7|990.9|990.4|699
1706111400000|2024-01-24 15:50:00|991.3|990.8|990.7|990.2|991.4|990.9|990.4|989.9|575
1706111700000|2024-01-24 15:55:00|990.6|990.1|991.3|990.8|991.3|990.8|990.4|989.9|727
1706112000000|2024-01-24 16:00:00|991.2|990.7|991.1|990.6|991.4|990.9|990.7|990.2|925
1706112300000|2024-01-24 16:05:00|991|990.5|990|989.5|991|990.5|989.7|989.2|830
1706112600000|2024-01-24 16:10:00|990.1|989.6|989.7|989.2|990.1|989.6|989.5|989|989
1706112900000|2024-01-24 16:15:00|989.6|989.1|990.7|990.2|990.7|990.2|989.6|989.1|999
1706113200000|2024-01-24 16:20:00|990.6|990.1|990.5|990|990.9|990.4|990.3|989.8|944
1706113500000|2024-01-24 16:25:00|990.4|989.9|990.8|990.3|991|990.5|990.4|989.9|931
1706113800000|2024-01-24 16:30:00|990.6|990.1|990.3|989.8|990.8|990.3|990.1|989.6|927
1706114100000|2024-01-24 16:35:00|990.4|989.9|990.2|989.7|990.5|990|990.1|989.6|796
1706114400000|2024-01-24 16:40:00|990.1|989.6|989|988.5|990.2|989.7|989|988.5|581
1706114700000|2024-01-24 16:45:00|989.1|988.6|988.8|988.3|989.2|988.7|988.5|988|1179
1706115000000|2024-01-24 16:50:00|988.9|988.4|989.5|989|989.6|989.1|988.8|988.3|607
1706115300000|2024-01-24 16:55:00|989.6|989.1|989.6|989.1|989.8|989.3|989.2|988.7|435
1706115600000|2024-01-24 17:00:00|989.5|989|989.4|988.9|989.6|989.1|988.9|988.4|333
1706115900000|2024-01-24 17:05:00|989.3|988.8|989.4|988.9|989.4|988.9|988.8|988.3|456
1706116200000|2024-01-24 17:10:00|989.5|989|989.2|988.7|989.6|989.1|988.7|988.2|554
1706116500000|2024-01-24 17:15:00|989.1|988.6|988.9|988.4|989.2|988.7|988.8|988.3|377
1706116800000|2024-01-24 17:20:00|988.8|988.3|989.3|988.8|989.3|988.8|988.7|988.2|475
1706117100000|2024-01-24 17:25:00|989.4|988.9|989.6|989.1|989.8|989.3|989.3|988.8|457
1706117400000|2024-01-24 17:30:00|989.7|989.2|990.1|989.6|990.2|989.7|989.5|989|428
1706117700000|2024-01-24 17:35:00|990.2|989.7|990.2|989.7|990.3|989.8|989.7|989.2|536
1706118000000|2024-01-24 17:40:00|990.1|989.6|990.4|989.9|990.5|990|990|989.5|506
1706118300000|2024-01-24 17:45:00|990.3|989.8|990.5|990|990.5|990|990.1|989.6|405
1706118600000|2024-01-24 17:50:00|990.6|990.1|990.7|990.2|990.8|990.3|990.6|990.1|751
1706118900000|2024-01-24 17:55:00|990.8|990.3|991|990.5|991.3|990.8|990.6|990.1|470
1706119200000|2024-01-24 18:00:00|991.1|990.6|989.5|989|991.1|990.6|989.2|988.7|1326
1706119500000|2024-01-24 18:05:00|989.4|988.9|989|988.5|989.8|989.3|988.7|988.2|1412
1706119800000|2024-01-24 18:10:00|988.9|988.4|988.1|987.6|989.1|988.6|988|987.5|1026
1706120100000|2024-01-24 18:15:00|988|987.5|987.8|987.3|988|987.5|987.4|986.9|929
1706120400000|2024-01-24 18:20:00|987.9|987.4|987.5|987|988.2|987.7|987.4|986.9|558
1706120700000|2024-01-24 18:25:00|987.4|986.9|988|987.5|988.4|987.9|987.4|986.9|401
1706121000000|2024-01-24 18:30:00|987.9|987.4|987.8|987.3|988|987.5|987.5|987|181
1706121300000|2024-01-24 18:35:00|987.9|987.4|986.8|986.3|987.9|987.4|986.8|986.3|422
1706121600000|2024-01-24 18:40:00|986.7|986.2|986.9|986.4|987.1|986.6|986.6|986.1|395
1706121900000|2024-01-24 18:45:00|986.8|986.3|987.2|986.7|987.2|986.7|986.8|986.3|167
1706122200000|2024-01-24 18:50:00|987.1|986.6|987.1|986.6|987.1|986.6|986.6|986.1|1072
1706122500000|2024-01-24 18:55:00|987|986.5|987.2|986.7|987.4|986.9|986.9|986.4|174
1706122800000|2024-01-24 19:00:00|987.3|986.8|986.9|986.4|987.3|986.8|986.7|986.2|219
1706123100000|2024-01-24 19:05:00|987|986.5|987.1|986.6|987.3|986.8|986.9|986.4|279
1706123400000|2024-01-24 19:10:00|987|986.5|986.2|985.7|987|986.5|986.2|985.7|268
1706123700000|2024-01-24 19:15:00|986.1|985.6|986.2|985.7|986.4|985.9|986.1|985.6|298
1706124000000|2024-01-24 19:20:00|986.1|985.6|985.4|984.9|986.1|985.6|985.3|984.8|533
1706124300000|2024-01-24 19:25:00|985.5|985|985.9|985.4|986.2|985.7|985.5|985|297
1706124600000|2024-01-24 19:30:00|986|985.5|985.8|985.3|986.3|985.8|985.7|985.2|265
1706124900000|2024-01-24 19:35:00|985.9|985.4|986.2|985.7|986.3|985.8|985.8|985.3|173
1706125200000|2024-01-24 19:40:00|986.3|985.8|986.9|986.4|987|986.5|986.3|985.8|375
1706125500000|2024-01-24 19:45:00|987|986.5|987.2|986.7|987.3|986.8|986.9|986.4|371
1706125800000|2024-01-24 19:50:00|987.3|986.8|987.3|986.8|987.6|987.1|987.2|986.7|352
1706126100000|2024-01-24 19:55:00|987.2|986.7|987.2|986.7|987.2|986.7|986.8|986.3|340
1706126400000|2024-01-24 20:00:00|987.1|986.6|987.5|987|987.5|987|986.8|986.3|643
1706126700000|2024-01-24 20:05:00|987.4|986.9|987.9|987.4|988|987.5|987.4|986.9|596
1706127000000|2024-01-24 20:10:00|987.8|987.3|986.9|986.4|987.9|987.4|986.8|986.3|1615
1706127300000|2024-01-24 20:15:00|986.8|986.3|986.5|986|986.8|986.3|986.4|985.9|370
1706127600000|2024-01-24 20:20:00|986.6|986.1|986.7|986.2|986.8|986.3|986.3|985.8|368
1706127900000|2024-01-24 20:25:00|986.6|986.1|986.2|985.7|986.7|986.2|986|985.5|189
1706128200000|2024-01-24 20:30:00|986.1|985.6|986.3|985.8|986.5|986|986|985.5|552
1706128500000|2024-01-24 20:35:00|986.4|985.9|986.8|986.3|986.8|986.3|986.3|985.8|392
1706128800000|2024-01-24 20:40:00|986.9|986.4|987.8|987.3|988.1|987.6|986.7|986.2|2010
1706129100000|2024-01-24 20:45:00|987.7|987.2|987.6|987.1|987.7|987.2|987.4|986.9|954
1706129400000|2024-01-24 20:50:00|987.4|986.9|986.8|986.3|987.5|987|986.6|986.1|1499
1706129700000|2024-01-24 20:55:00|986.9|986.4|986.3|985.8|987.6|987.1|986.3|985.8|7376
1706130000000|2024-01-24 21:00:00|987|985|986.5|984.5|987.3|985.3|986.3|984.3|1129
1706130300000|2024-01-24 21:05:00|986.4|984.4|986.5|984.5|986.6|984.6|986.2|984.2|267
1706130600000|2024-01-24 21:10:00|986.4|984.4|986.7|984.7|986.7|984.7|986.3|984.3|142
1706130900000|2024-01-24 21:15:00|986.5|984.5|986.6|984.6|986.7|984.7|986.5|984.5|35
1706131200000|2024-01-24 21:20:00|986.4|984.4|986|984|986.4|984.4|985.9|983.9|53
1706131500000|2024-01-24 21:25:00|986.1|984.1|986.3|984.3|986.3|984.3|986.1|984.1|7
1706131800000|2024-01-24 21:30:00|986.4|984.4|986.5|984.5|986.5|984.5|986.4|984.4|3
1706132100000|2024-01-24 21:35:00|986.6|984.6|986.9|984.9|986.9|984.9|986.6|984.6|22
1706132400000|2024-01-24 21:40:00|986.7|984.7|986.8|984.8|987|985|986.7|984.7|9
1706132700000|2024-01-24 21:45:00|986.7|984.7|986.9|984.9|986.9|984.9|986.7|984.7|2
1706133000000|2024-01-24 21:50:00|986.8|984.8|986.8|984.8|986.8|984.8|986.8|984.8|3
1706133300000|2024-01-24 21:55:00|987|985|986.8|984.8|987.4|985.4|986.8|984.8|18
1706136300000|2024-01-24 22:45:00|986.5|984.5|986.5|984.5|986.5|984.5|986.5|984.5|1
1706136900000|2024-01-24 22:55:00|988.9|986.9|988.9|986.9|988.9|986.9|988.9|986.9|1
1706137200000|2024-01-24 23:00:00|986.5|984.5|986.4|984.4|986.7|984.7|986.3|984.3|0
1706137500000|2024-01-24 23:05:00|986.5|984.5|986.4|984.4|986.5|984.5|986.3|984.3|0
1706137800000|2024-01-24 23:10:00|986.5|984.5|986.4|984.4|986.5|984.5|986.4|984.4|0
1706138100000|2024-01-24 23:15:00|986.5|984.5|986.4|984.4|986.5|984.5|986.3|984.3|0
1706138400000|2024-01-24 23:20:00|986.3|984.3|986.3|984.3|986.5|984.5|986.3|984.3|0
1706138700000|2024-01-24 23:25:00|986.4|984.4|986.1|984.1|986.4|984.4|986|984|0
1706139000000|2024-01-24 23:30:00|986.2|984.2|986.2|984.2|986.2|984.2|986|984|0
1706139300000|2024-01-24 23:35:00|986.3|984.3|986.3|984.3|986.4|984.4|986.2|984.2|0
1706139600000|2024-01-24 23:40:00|986.2|984.2|986.3|984.3|986.4|984.4|986.2|984.2|0
1706139900000|2024-01-24 23:45:00|986.2|984.2|986.1|984.1|986.4|984.4|986.1|984.1|0
1706140200000|2024-01-24 23:50:00|986.2|984.2|986.4|984.4|986.4|984.4|986.2|984.2|0
1706140500000|2024-01-24 23:55:00|986.5|984.5|986.4|984.4|986.5|984.5|986.4|984.4|0
1706140800000|2024-01-25 00:00:00|986.3|984.3|986.2|984.2|986.4|984.4|986.2|984.2|0
1706141100000|2024-01-25 00:05:00|986.3|984.3|986|984|986.3|984.3|985.9|983.9|0
1706141400000|2024-01-25 00:10:00|985.9|983.9|985.8|983.8|986|984|985.8|983.8|0
1706141700000|2024-01-25 00:15:00|985.9|983.9|986|984|986.1|984.1|985.9|983.9|0
1706142000000|2024-01-25 00:20:00|986.1|984.1|986.2|984.2|986.3|984.3|986|984|0
1706142300000|2024-01-25 00:25:00|986.1|984.1|986.2|984.2|986.3|984.3|986.1|984.1|0
1706142600000|2024-01-25 00:30:00|986.1|984.1|986.5|984.5|986.5|984.5|986.1|984.1|0
1706142900000|2024-01-25 00:35:00|986.6|984.6|986.2|984.2|986.6|984.6|986.2|984.2|0
1706143200000|2024-01-25 00:40:00|986.3|984.3|986.2|984.2|986.3|984.3|986.2|984.2|0
1706143500000|2024-01-25 00:45:00|986.3|984.3|986.4|984.4|986.4|984.4|986.2|984.2|0
1706143800000|2024-01-25 00:50:00|986.3|984.3|986.4|984.4|986.4|984.4|986.3|984.3|0
1706144100000|2024-01-25 00:55:00|986.5|984.5|986.6|984.6|986.6|984.6|986.4|984.4|0
1706144400000|2024-01-25 01:00:00|986.3|984.3|984.4|982.4|986.3|984.3|983.8|981.8|518
1706144700000|2024-01-25 01:05:00|984.6|982.6|985.2|983.2|986.2|984.2|984.6|982.6|96
1706145000000|2024-01-25 01:10:00|985.1|983.1|985.3|983.3|985.3|983.3|984.8|982.8|116
1706145300000|2024-01-25 01:15:00|985.1|983.1|983.6|981.6|985.1|983.1|982.8|980.8|153
1706145600000|2024-01-25 01:20:00|983.4|981.4|983.1|981.1|983.7|981.7|983.1|981.1|46
1706145900000|2024-01-25 01:25:00|983.2|981.2|983|981|983.7|981.7|982.8|980.8|77
1706146200000|2024-01-25 01:30:00|983.1|981.1|982.4|980.4|983.1|981.1|981.2|979.2|136
1706146500000|2024-01-25 01:35:00|982.8|980.8|982.3|980.3|983.3|981.3|982|980|45
1706146800000|2024-01-25 01:40:00|982.4|980.4|981.3|979.3|982.6|980.6|981.2|979.2|71
1706147100000|2024-01-25 01:45:00|981.5|979.5|979.9|977.9|981.7|979.7|979.9|977.9|87
1706147400000|2024-01-25 01:50:00|980|978|980.7|978.7|981|979|979.8|977.8|175
1706147700000|2024-01-25 01:55:00|980.8|978.8|983.4|981.4|983.6|981.6|980.8|978.8|86
1706148000000|2024-01-25 02:00:00|983.5|981.5|983.6|981.6|983.7|981.7|982.8|980.8|43
1706148300000|2024-01-25 02:05:00|984.4|982.4|984.8|982.8|985.4|983.4|984|982|28
1706148600000|2024-01-25 02:10:00|984.3|982.3|983.8|981.8|984.3|982.3|983.8|981.8|12
1706148900000|2024-01-25 02:15:00|983.6|981.6|984.3|982.3|984.3|982.3|983.6|981.6|15
1706149200000|2024-01-25 02:20:00|984.2|982.2|984.9|982.9|984.9|982.9|983.7|981.7|8
1706149500000|2024-01-25 02:25:00|984.6|982.6|985.2|983.2|985.2|983.2|984.6|982.6|20
1706149800000|2024-01-25 02:30:00|985.3|983.3|984.8|982.8|985.3|983.3|984.2|982.2|50
1706150100000|2024-01-25 02:35:00|984.9|982.9|985.1|983.1|985.4|983.4|984.8|982.8|49
1706150400000|2024-01-25 02:40:00|984.9|982.9|983.2|981.2|984.9|982.9|983.1|981.1|49
1706150700000|2024-01-25 02:45:00|982.8|980.8|984.3|982.3|984.3|982.3|982.6|980.6|52
1706151000000|2024-01-25 02:50:00|983.7|981.7|982.9|980.9|983.8|981.8|982.7|980.7|48
1706151300000|2024-01-25 02:55:00|983|981|983.5|981.5|983.6|981.6|983|981|18
1706151600000|2024-01-25 03:00:00|983.6|981.6|984.4|982.4|984.5|982.5|983.6|981.6|70
1706151900000|2024-01-25 03:05:00|984.5|982.5|984.8|982.8|985.1|983.1|984.2|982.2|49
1706152200000|2024-01-25 03:10:00|984.9|982.9|984.9|982.9|985.2|983.2|984.5|982.5|74
1706152500000|2024-01-25 03:15:00|984.7|982.7|986|984|986|984|984.7|982.7|50
1706152800000|2024-01-25 03:20:00|985.9|983.9|985.8|983.8|985.9|983.9|985.1|983.1|16
1706153100000|2024-01-25 03:25:00|985.7|983.7|985.4|983.4|985.7|983.7|985.1|983.1|25
1706153400000|2024-01-25 03:30:00|985.5|983.5|986.1|984.1|986.1|984.1|985.5|983.5|14
1706153700000|2024-01-25 03:35:00|986|984|986.2|984.2|986.3|984.3|985.7|983.7|37
1706154000000|2024-01-25 03:40:00|986.4|984.4|985.7|983.7|986.6|984.6|985.5|983.5|31
1706154300000|2024-01-25 03:45:00|985.8|983.8|985.8|983.8|985.8|983.8|985.6|983.6|14
1706154600000|2024-01-25 03:50:00|985.7|983.7|985.5|983.5|985.7|983.7|985.3|983.3|23
1706154900000|2024-01-25 03:55:00|985.4|983.4|985.7|983.7|985.8|983.8|985.4|983.4|17
1706155200000|2024-01-25 04:00:00|985.6|983.6|985.6|983.6|985.8|983.8|985.6|983.6|21
1706155500000|2024-01-25 04:05:00|985.7|983.7|986.2|984.2|986.2|984.2|985.7|983.7|14
1706155800000|2024-01-25 04:10:00|986|984|986|984|986.1|984.1|985.9|983.9|7
1706156100000|2024-01-25 04:15:00|985.8|983.8|985.8|983.8|985.8|983.8|985.8|983.8|1
1706156400000|2024-01-25 04:20:00|986.5|984.5|986.5|984.5|986.5|984.5|986.5|984.5|5
1706156700000|2024-01-25 04:25:00|986.4|984.4|986.4|984.4|986.5|984.5|986.4|984.4|10
1706157000000|2024-01-25 04:30:00|986.3|984.3|986.4|984.4|986.4|984.4|986.2|984.2|4
1706157600000|2024-01-25 04:40:00|986.3|984.3|986.2|984.2|986.3|984.3|986.2|984.2|3
1706157900000|2024-01-25 04:45:00|985.8|983.8|985.8|983.8|985.8|983.8|985.8|983.8|1
1706158500000|2024-01-25 04:55:00|985.6|983.6|985.5|983.5|985.6|983.6|985.4|983.4|7
1706158800000|2024-01-25 05:00:00|985.3|983.3|984.8|982.8|986|984|984.8|982.8|73
1706159100000|2024-01-25 05:05:00|985|983|986.2|984.2|986.2|984.2|984.8|982.8|25
1706159400000|2024-01-25 05:10:00|986.1|984.1|986.1|984.1|986.4|984.4|985.8|983.8|26
1706159700000|2024-01-25 05:15:00|986.4|984.4|987|985|987.2|985.2|986.4|984.4|31
1706160000000|2024-01-25 05:20:00|986.9|984.9|986.6|984.6|986.9|984.9|986.2|984.2|33
1706160300000|2024-01-25 05:25:00|986.5|984.5|986.4|984.4|986.8|984.8|986.3|984.3|24
1706160600000|2024-01-25 05:30:00|986.3|984.3|986.5|984.5|986.5|984.5|985.7|983.7|21
1706160900000|2024-01-25 05:35:00|986.3|984.3|985.9|983.9|986.3|984.3|985.4|983.4|26
1706161200000|2024-01-25 05:40:00|985.6|983.6|985.4|983.4|985.6|983.6|985.4|983.4|9
1706161500000|2024-01-25 05:45:00|985.3|983.3|985.5|983.5|985.8|983.8|985.3|983.3|16
1706161800000|2024-01-25 05:50:00|985.3|983.3|986.1|984.1|986.3|984.3|985.2|983.2|41
1706162100000|2024-01-25 05:55:00|985.9|983.9|986.4|984.4|986.4|984.4|985.9|983.9|9
1706162400000|2024-01-25 06:00:00|986.3|984.3|986.6|984.6|986.8|984.8|986.3|984.3|33
1706162700000|2024-01-25 06:05:00|986.3|984.3|987.2|985.2|987.2|985.2|986.3|984.3|22
1706163000000|2024-01-25 06:10:00|987|985|987.4|985.4|987.4|985.4|986.7|984.7|33
1706163300000|2024-01-25 06:15:00|987.6|985.6|987.8|985.8|988|986|987.6|985.6|56
1706163600000|2024-01-25 06:20:00|988|986|987.7|985.7|988|986|987.4|985.4|19
1706163900000|2024-01-25 06:25:00|987.8|985.8|988.1|986.1|988.2|986.2|987.3|985.3|71
1706164200000|2024-01-25 06:30:00|988.3|986.3|987.8|985.8|988.4|986.4|987.3|985.3|62
1706164500000|2024-01-25 06:35:00|987.5|985.5|987.8|985.8|988|986|987.5|985.5|40
1706164800000|2024-01-25 06:40:00|987.9|985.9|987.6|985.6|988.3|986.3|987.6|985.6|55
1706165100000|2024-01-25 06:45:00|987.5|985.5|987.3|985.3|987.7|985.7|987.1|985.1|35
1706165400000|2024-01-25 06:50:00|987.2|985.2|987.5|985.5|987.6|985.6|986.8|984.8|42
1706165700000|2024-01-25 06:55:00|987.7|985.7|988.3|986.3|988.3|986.3|987.7|985.7|221
1706166000000|2024-01-25 07:00:00|988.2|986.2|987.6|985.6|988.4|986.4|987.6|985.6|77
1706166300000|2024-01-25 07:05:00|987.5|985.5|987.9|985.9|988|986|987.5|985.5|77
1706166600000|2024-01-25 07:10:00|987.8|985.8|988|986|988|986|987.7|985.7|76
1706166900000|2024-01-25 07:15:00|987.9|985.9|988.3|986.3|988.9|986.9|987.9|985.9|109
1706167200000|2024-01-25 07:20:00|988.4|986.4|987.7|985.7|988.6|986.6|987.7|985.7|76
1706167500000|2024-01-25 07:25:00|987.5|985.5|988|986|988.4|986.4|987.5|985.5|112
1706167800000|2024-01-25 07:30:00|988.1|986.1|988.1|986.1|988.5|986.5|987.9|985.9|174
1706168100000|2024-01-25 07:35:00|988.2|986.2|987.9|985.9|988.2|986.2|987.8|985.8|186
1706168400000|2024-01-25 07:40:00|988|986|988.4|986.4|988.4|986.4|987.9|985.9|162
1706168700000|2024-01-25 07:45:00|988.3|986.3|988.1|986.1|988.4|986.4|987.9|985.9|201
1706169000000|2024-01-25 07:50:00|988.2|986.2|988.4|986.4|988.4|986.4|988|986|117
1706169300000|2024-01-25 07:55:00|988.3|986.3|988|986|988.4|986.4|988|986|188
1706169600000|2024-01-25 08:00:00|988.1|986.1|987.8|985.8|988.3|986.3|987.8|985.8|332
1706169900000|2024-01-25 08:05:00|987.7|985.7|988.4|986.4|988.4|986.4|987.2|985.2|520
1706170200000|2024-01-25 08:10:00|988.5|986.5|987.8|985.8|988.6|986.6|987.7|985.7|299
1706170500000|2024-01-25 08:15:00|987.7|985.7|987.3|985.3|987.8|985.8|987.2|985.2|163
1706170800000|2024-01-25 08:20:00|987.2|985.2|986.4|984.4|987.3|985.3|986.4|984.4|526
1706171100000|2024-01-25 08:25:00|986.3|984.3|987.1|985.1|987.1|985.1|986.3|984.3|110
1706171400000|2024-01-25 08:30:00|987|985|987.5|985.5|987.5|985.5|986.9|984.9|68
1706171700000|2024-01-25 08:35:00|987.4|985.4|988|986|988|986|987.3|985.3|161
1706172000000|2024-01-25 08:40:00|987.9|985.9|988.1|986.1|988.3|986.3|987.9|985.9|151
1706172300000|2024-01-25 08:45:00|988|986|987.8|985.8|988.2|986.2|987.6|985.6|210
1706172600000|2024-01-25 08:50:00|987.7|985.7|987.9|985.9|988|986|987.7|985.7|265
1706172900000|2024-01-25 08:55:00|988|986|987.9|985.9|988.1|986.1|987.7|985.7|194
1706173200000|2024-01-25 09:00:00|988|986|987.4|985.4|988|986|987.4|985.4|211
1706173500000|2024-01-25 09:05:00|987.5|985.5|987.1|985.1|987.7|985.7|987|985|161
1706173800000|2024-01-25 09:10:00|987.3|985.3|987.2|985.2|987.4|985.4|987.2|985.2|120
1706174100000|2024-01-25 09:15:00|987.1|985.1|987.8|985.8|988|986|987.1|985.1|680
1706174400000|2024-01-25 09:20:00|987.6|985.6|987.9|985.9|988.5|986.5|987.6|985.6|389
1706174700000|2024-01-25 09:25:00|987.8|985.8|988.1|986.1|988.1|986.1|987.7|985.7|86
1706175000000|2024-01-25 09:30:00|988.2|986.2|988.6|986.6|988.7|986.7|988.2|986.2|98
1706175300000|2024-01-25 09:35:00|988.7|986.7|989.2|987.2|989.2|987.2|988.6|986.6|138
1706175600000|2024-01-25 09:40:00|989|987|989.2|987.2|989.3|987.3|988.8|986.8|185
1706175900000|2024-01-25 09:45:00|989.1|987.1|989.4|987.4|989.5|987.5|989|987|171
1706176200000|2024-01-25 09:50:00|989.6|987.6|989.6|987.6|989.7|987.7|989.4|987.4|316
1706176500000|2024-01-25 09:55:00|989.7|987.7|989.3|987.3|989.8|987.8|989.3|987.3|121
1706176800000|2024-01-25 10:00:00|989.2|987.2|989.3|987.3|989.5|987.5|989.2|987.2|80
1706177100000|2024-01-25 10:05:00|989.2|987.2|989.3|987.3|989.4|987.4|989|987|91
1706177400000|2024-01-25 10:10:00|989.2|987.2|989.6|987.6|989.6|987.6|989.2|987.2|91
1706177700000|2024-01-25 10:15:00|989.5|987.5|989.3|987.3|989.7|987.7|989.3|987.3|144
1706178000000|2024-01-25 10:20:00|989.4|987.4|989.5|987.5|989.6|987.6|989.4|987.4|141
1706178300000|2024-01-25 10:25:00|989.6|987.6|989.5|987.5|989.7|987.7|989.3|987.3|109
1706178600000|2024-01-25 10:30:00|989.3|987.3|989.3|987.3|989.4|987.4|989|987|93
1706178900000|2024-01-25 10:35:00|989.4|987.4|989.6|987.6|989.8|987.8|989.4|987.4|54
1706179200000|2024-01-25 10:40:00|989.5|987.5|989.7|987.7|989.7|987.7|989.4|987.4|63
1706179500000|2024-01-25 10:45:00|989.6|987.6|989.3|987.3|989.8|987.8|989.3|987.3|87
1706179800000|2024-01-25 10:50:00|989.4|987.4|989.4|987.4|989.5|987.5|989.3|987.3|78
1706180100000|2024-01-25 10:55:00|989.3|987.3|989.6|987.6|989.7|987.7|989.1|987.1|227
1706180400000|2024-01-25 11:00:00|989.5|987.5|989.2|987.2|989.7|987.7|989.1|987.1|107
1706180700000|2024-01-25 11:05:00|989.1|987.1|989.2|987.2|989.3|987.3|988.9|986.9|87
1706181000000|2024-01-25 11:10:00|989.3|987.3|989.5|987.5|989.6|987.6|989|987|163
1706181300000|2024-01-25 11:15:00|989.4|987.4|989.3|987.3|989.5|987.5|989.2|987.2|90
1706181600000|2024-01-25 11:20:00|989.1|987.1|989.2|987.2|989.4|987.4|989.1|987.1|61
1706181900000|2024-01-25 11:25:00|989.1|987.1|988.9|986.9|989.1|987.1|988.8|986.8|106
1706182200000|2024-01-25 11:30:00|989|987|988.7|986.7|989|987|988.5|986.5|89
1706182500000|2024-01-25 11:35:00|988.6|986.6|988.5|986.5|989|987|988.4|986.4|51
1706182800000|2024-01-25 11:40:00|988.6|986.6|988.3|986.3|988.8|986.8|988.3|986.3|105
1706183100000|2024-01-25 11:45:00|988.4|986.4|988.6|986.6|988.7|986.7|988.4|986.4|72
1706183400000|2024-01-25 11:50:00|988.7|986.7|988.9|986.9|989|987|988.7|986.7|89
1706183700000|2024-01-25 11:55:00|989|987|989.3|987.3|989.3|987.3|988.9|986.9|46
1706184000000|2024-01-25 12:00:00|989.5|987.5|989.1|987.1|989.5|987.5|989|987|53
1706184300000|2024-01-25 12:05:00|989.2|987.2|989.1|987.1|989.3|987.3|989.1|987.1|25
1706184600000|2024-01-25 12:10:00|989|987|988.9|986.9|989.1|987.1|988.9|986.9|61
1706184900000|2024-01-25 12:15:00|988.8|986.8|988.8|986.8|988.9|986.9|988.8|986.8|35
1706185200000|2024-01-25 12:20:00|988.7|986.7|988.5|986.5|988.7|986.7|988.5|986.5|37
1706185500000|2024-01-25 12:25:00|988.4|986.4|988.8|986.8|988.8|986.8|988.1|986.1|167
1706185800000|2024-01-25 12:30:00|988.9|986.9|988.6|986.6|988.9|986.9|988.6|986.6|156
1706186100000|2024-01-25 12:35:00|988.5|986.5|988.9|986.9|989|987|988.5|986.5|113
1706186400000|2024-01-25 12:40:00|989|987|989.2|987.2|989.3|987.3|989|987|79
1706186700000|2024-01-25 12:45:00|989.3|987.3|988.7|986.7|989.3|987.3|988.7|986.7|50
1706187000000|2024-01-25 12:50:00|988.6|986.6|988.4|986.4|988.7|986.7|988.3|986.3|59
1706187300000|2024-01-25 12:55:00|988.3|986.3|988.2|986.2|988.3|986.3|988|986|108
1706187600000|2024-01-25 13:00:00|988.3|986.3|988.4|986.4|988.4|986.4|988|986|147
1706187900000|2024-01-25 13:05:00|988.5|986.5|988.9|986.9|988.9|986.9|988.3|986.3|258
1706188200000|2024-01-25 13:10:00|988.8|986.8|988.7|986.7|989.1|987.1|988.6|986.6|182
1706188500000|2024-01-25 13:15:00|988.6|986.6|989.6|987.6|989.6|987.6|988.6|986.6|238
1706188800000|2024-01-25 13:20:00|989.5|987.5|989.2|987.2|989.6|987.6|989|987|114
1706189100000|2024-01-25 13:25:00|989.3|987.3|989.6|987.6|989.6|987.6|989.2|987.2|119
1706189400000|2024-01-25 13:30:00|989.7|987.7|990.7|988.7|990.9|988.9|987.8|985.8|875
1706189700000|2024-01-25 13:35:00|990.6|988.6|990.7|988.7|991.3|989.3|990.4|988.4|1169
1706190000000|2024-01-25 13:40:00|990.8|988.8|990.3|988.3|990.8|988.8|990.1|988.1|405
1706190300000|2024-01-25 13:45:00|990.4|988.4|990.1|988.1|990.7|988.7|990|988|533
1706190600000|2024-01-25 13:50:00|990|988|990.1|988.1|990.6|988.6|989.9|987.9|433
1706190900000|2024-01-25 13:55:00|990.2|988.2|990.2|988.2|990.5|988.5|989.8|987.8|365
1706191200000|2024-01-25 14:00:00|990.3|988.3|990.7|988.7|990.9|988.9|990|988|840
1706191500000|2024-01-25 14:05:00|990.6|988.6|990.5|988.5|990.6|988.6|990.1|988.1|241
1706191800000|2024-01-25 14:10:00|990.4|988.4|991|989|991.2|989.2|990.3|988.3|622
1706192100000|2024-01-25 14:15:00|991.1|989.1|991|989|991.3|989.3|990.8|988.8|656
1706192400000|2024-01-25 14:20:00|990.9|988.9|991.5|989.5|991.7|989.7|990.9|988.9|961
1706192700000|2024-01-25 14:25:00|991.6|989.6|991.1|989.1|991.6|989.6|990.9|988.9|530
1706193000000|2024-01-25 14:30:00|990.4|989.9|990.6|990.1|991.2|990.7|988.9|988.4|4204
1706193300000|2024-01-25 14:35:00|990.7|990.2|990.2|989.7|990.8|990.3|989.2|988.7|2045
1706193600000|2024-01-25 14:40:00|990.1|989.6|989.1|988.6|990.3|989.8|988.9|988.4|1424
1706193900000|2024-01-25 14:45:00|989.2|988.7|989|988.5|989.6|989.1|988.4|987.9|1177
1706194200000|2024-01-25 14:50:00|989.1|988.6|990.4|989.9|990.5|990|989|988.5|1502
1706194500000|2024-01-25 14:55:00|990.3|989.8|990|989.5|990.6|990.1|989.5|989|1069
1706194800000|2024-01-25 15:00:00|990.1|989.6|989.5|989|990.5|990|989.2|988.7|1121
1706195100000|2024-01-25 15:05:00|989.6|989.1|988.7|988.2|989.7|989.2|987.8|987.3|1752
1706195400000|2024-01-25 15:10:00|988.8|988.3|987.6|987.1|988.9|988.4|987.4|986.9|822
1706195700000|2024-01-25 15:15:00|987.5|987|987.5|987|988.1|987.6|987.1|986.6|806
1706196000000|2024-01-25 15:20:00|987.6|987.1|987|986.5|988.1|987.6|986.7|986.2|1146
1706196300000|2024-01-25 15:25:00|987.1|986.6|986.8|986.3|987.3|986.8|986.3|985.8|798
1706196600000|2024-01-25 15:30:00|986.7|986.2|984.8|984.3|986.8|986.3|984.6|984.1|1640
1706196900000|2024-01-25 15:35:00|984.7|984.2|984.8|984.3|985.4|984.9|984.2|983.7|1393
1706197200000|2024-01-25 15:40:00|984.9|984.4|985.4|984.9|985.4|984.9|984.5|984|848
1706197500000|2024-01-25 15:45:00|985.3|984.8|984.6|984.1|985.6|985.1|984.6|984.1|575
1706197800000|2024-01-25 15:50:00|984.7|984.2|984.8|984.3|985|984.5|984.3|983.8|805
1706198100000|2024-01-25 15:55:00|984.7|984.2|984.9|984.4|985.1|984.6|984.4|983.9|1322
1706198400000|2024-01-25 16:00:00|984.8|984.3|984.6|984.1|985|984.5|984.3|983.8|831
1706198700000|2024-01-25 16:05:00|984.7|984.2|985.3|984.8|986|985.5|984.7|984.2|884
1706199000000|2024-01-25 16:10:00|985.4|984.9|985.9|985.4|985.9|985.4|985|984.5|699
1706199300000|2024-01-25 16:15:00|986|985.5|986.3|985.8|986.6|986.1|985.7|985.2|720
1706199600000|2024-01-25 16:20:00|986.2|985.7|986.2|985.7|986.5|986|986|985.5|1054
1706199900000|2024-01-25 16:25:00|986.1|985.6|987|986.5|987|986.5|985.8|985.3|1804
1706200200000|2024-01-25 16:30:00|986.8|986.3|986.7|986.2|986.9|986.4|986.2|985.7|964
1706200500000|2024-01-25 16:35:00|986.6|986.1|986.7|986.2|987|986.5|986.6|986.1|1562
1706200800000|2024-01-25 16:40:00|986.8|986.3|986.5|986|986.9|986.4|986.2|985.7|489
1706201100000|2024-01-25 16:45:00|986.4|985.9|987|986.5|987.2|986.7|986.3|985.8|519
1706201400000|2024-01-25 16:50:00|986.9|986.4|987.2|986.7|987.2|986.7|986.6|986.1|647
1706201700000|2024-01-25 16:55:00|987.1|986.6|986.9|986.4|987.2|986.7|986.7|986.2|650
1706202000000|2024-01-25 17:00:00|987|986.5|986.4|985.9|987|986.5|986.3|985.8|533
1706202300000|2024-01-25 17:05:00|986.5|986|985.9|985.4|986.5|986|985.7|985.2|556
1706202600000|2024-01-25 17:10:00|985.8|985.3|986.2|985.7|986.4|985.9|985.8|985.3|471
1706202900000|2024-01-25 17:15:00|986.3|985.8|987.5|987|987.6|987.1|986.3|985.8|937
1706203200000|2024-01-25 17:20:00|987.6|987.1|987.5|987|987.7|987.2|987.1|986.6|755
1706203500000|2024-01-25 17:25:00|987.6|987.1|987.5|987|987.6|987.1|987.1|986.6|558
1706203800000|2024-01-25 17:30:00|987.6|987.1|986.8|986.3|987.6|987.1|986.6|986.1|297
1706204100000|2024-01-25 17:35:00|986.7|986.2|986.4|985.9|986.7|986.2|986.2|985.7|278
1706204400000|2024-01-25 17:40:00|986.5|986|986.6|986.1|986.8|986.3|986.4|985.9|336
1706204700000|2024-01-25 17:45:00|986.7|986.2|986.1|985.6|986.7|986.2|985.9|985.4|341
1706205000000|2024-01-25 17:50:00|986.2|985.7|986.3|985.8|986.4|985.9|985.8|985.3|441
1706205300000|2024-01-25 17:55:00|986.4|985.9|986.2|985.7|986.6|986.1|986.2|985.7|364
1706205600000|2024-01-25 18:00:00|986.3|985.8|986.6|986.1|987.1|986.6|985.9|985.4|952
1706205900000|2024-01-25 18:05:00|986.7|986.2|987.7|987.2|988.1|987.6|986.6|986.1|800
1706206200000|2024-01-25 18:10:00|987.8|987.3|987.6|987.1|987.9|987.4|987.5|987|368
1706206500000|2024-01-25 18:15:00|987.5|987|986.4|985.9|987.6|987.1|986.4|985.9|285
1706206800000|2024-01-25 18:20:00|986.5|986|986.7|986.2|987.1|986.6|986.5|986|230
1706207100000|2024-01-25 18:25:00|986.6|986.1|987|986.5|987.2|986.7|986.5|986|356
1706207400000|2024-01-25 18:30:00|986.9|986.4|986.4|985.9|987|986.5|986.4|985.9|356
1706207700000|2024-01-25 18:35:00|986.3|985.8|986.8|986.3|986.9|986.4|986.2|985.7|372
1706208000000|2024-01-25 18:40:00|986.9|986.4|987.2|986.7|987.4|986.9|986.7|986.2|316
1706208300000|2024-01-25 18:45:00|987.1|986.6|987|986.5|987.2|986.7|986.8|986.3|401
1706208600000|2024-01-25 18:50:00|987.1|986.6|986.5|986|987.1|986.6|986.5|986|338
1706208900000|2024-01-25 18:55:00|986.4|985.9|985.7|985.2|986.4|985.9|985.5|985|291
1706209200000|2024-01-25 19:00:00|985.6|985.1|985.4|984.9|985.7|985.2|985.2|984.7|295
1706209500000|2024-01-25 19:05:00|985.3|984.8|985.4|984.9|985.6|985.1|985.2|984.7|308
1706209800000|2024-01-25 19:10:00|985.5|985|986.1|985.6|986.3|985.8|985.5|985|627
1706210100000|2024-01-25 19:15:00|986.2|985.7|986.2|985.7|986.2|985.7|985.7|985.2|380
1706210400000|2024-01-25 19:20:00|986.1|985.6|985.9|985.4|986.4|985.9|985.8|985.3|245
1706210700000|2024-01-25 19:25:00|985.8|985.3|986.5|986|986.6|986.1|985.8|985.3|371
1706211000000|2024-01-25 19:30:00|986.6|986.1|986.9|986.4|987|986.5|986.4|985.9|471
1706211300000|2024-01-25 19:35:00|987|986.5|987|986.5|987.2|986.7|986.6|986.1|304
1706211600000|2024-01-25 19:40:00|987.1|986.6|987|986.5|987.1|986.6|986.7|986.2|426
1706211900000|2024-01-25 19:45:00|986.9|986.4|987.4|986.9|987.5|987|986.9|986.4|463
1706212200000|2024-01-25 19:50:00|987.3|986.8|987.7|987.2|987.8|987.3|987.2|986.7|415
1706212500000|2024-01-25 19:55:00|987.6|987.1|987.6|987.1|987.8|987.3|987.3|986.8|409
1706212800000|2024-01-25 20:00:00|987.5|987|988|987.5|988|987.5|987.5|987|506
1706213100000|2024-01-25 20:05:00|987.9|987.4|987.9|987.4|988.2|987.7|987.7|987.2|435
1706213400000|2024-01-25 20:10:00|987.8|987.3|987.6|987.1|988.1|987.6|987.4|986.9|294
1706213700000|2024-01-25 20:15:00|987.5|987|987.5|987|987.5|987|987|986.5|326
1706214000000|2024-01-25 20:20:00|987.4|986.9|986.9|986.4|987.6|987.1|986.9|986.4|272
1706214300000|2024-01-25 20:25:00|987|986.5|987|986.5|987.1|986.6|986.9|986.4|225
1706214600000|2024-01-25 20:30:00|987.1|986.6|987.2|986.7|987.5|987|986.8|986.3|403
1706214900000|2024-01-25 20:35:00|987.3|986.8|987.1|986.6|987.5|987|986.9|986.4|330
1706215200000|2024-01-25 20:40:00|987.2|986.7|987|986.5|987.3|986.8|986.7|986.2|357
1706215500000|2024-01-25 20:45:00|986.9|986.4|987.2|986.7|987.2|986.7|986.8|986.3|354
1706215800000|2024-01-25 20:50:00|987.3|986.8|987.4|986.9|987.5|987|987.1|986.6|541
1706216100000|2024-01-25 20:55:00|987.3|986.8|987.6|987.1|987.7|987.2|987.2|986.7|5205
1706216400000|2024-01-25 21:00:00|988.3|986.3|988.2|986.2|988.5|986.5|988.1|986.1|570
1706216700000|2024-01-25 21:05:00|988.1|986.1|987.9|985.9|988.1|986.1|987.9|985.9|107
1706217000000|2024-01-25 21:10:00|988|986|988.1|986.1|988.1|986.1|987.8|985.8|68
1706217300000|2024-01-25 21:15:00|988.3|986.3|988.1|986.1|988.3|986.3|988.1|986.1|65
1706217600000|2024-01-25 21:20:00|988.2|986.2|988.2|986.2|988.2|986.2|988.1|986.1|19
1706217900000|2024-01-25 21:25:00|988.3|986.3|987.9|985.9|988.3|986.3|987.9|985.9|21
1706218200000|2024-01-25 21:30:00|988|986|988|986|988|986|988|986|1
1706218800000|2024-01-25 21:40:00|988.1|986.1|988.1|986.1|988.1|986.1|988.1|986.1|1
1706219100000|2024-01-25 21:45:00|988|986|988|986|988|986|988|986|1
1706219400000|2024-01-25 21:50:00|987.8|985.8|987.8|985.8|987.8|985.8|987.8|985.8|4
1706219700000|2024-01-25 21:55:00|988.2|986.2|987.2|985.2|988.3|986.3|987.2|985.2|22
1706223600000|2024-01-25 23:00:00|986.9|984.9|986.6|984.6|987|985|986.4|984.4|0
1706223900000|2024-01-25 23:05:00|986.5|984.5|986.3|984.3|986.7|984.7|986.1|984.1|0
1706224200000|2024-01-25 23:10:00|986.2|984.2|986.3|984.3|986.5|984.5|986.2|984.2|0
1706224500000|2024-01-25 23:15:00|986.2|984.2|986.6|984.6|986.6|984.6|986.2|984.2|0
1706224800000|2024-01-25 23:20:00|986.5|984.5|986.5|984.5|986.6|984.6|986.5|984.5|0
1706225100000|2024-01-25 23:25:00|986.4|984.4|985.9|983.9|986.4|984.4|985.8|983.8|0
1706225400000|2024-01-25 23:30:00|985.8|983.8|985.9|983.9|986|984|985.8|983.8|0
1706225700000|2024-01-25 23:35:00|986|984|986.2|984.2|986.2|984.2|986|984|0
1706226000000|2024-01-25 23:40:00|986.1|984.1|986|984|986.2|984.2|986|984|0
1706226300000|2024-01-25 23:45:00|986.1|984.1|986.2|984.2|986.2|984.2|986.1|984.1|0
1706226600000|2024-01-25 23:50:00|986.3|984.3|986.2|984.2|986.3|984.3|986.2|984.2|0
1706226900000|2024-01-25 23:55:00|986.1|984.1|986|984|986.2|984.2|986|984|0
1706227200000|2024-01-26 00:00:00|986.1|984.1|986.2|984.2|986.2|984.2|985.9|983.9|0
1706227500000|2024-01-26 00:05:00|986.3|984.3|986.1|984.1|986.3|984.3|986|984|0
1706227800000|2024-01-26 00:10:00|986|984|985.8|983.8|986|984|985.8|983.8|0
1706228100000|2024-01-26 00:15:00|985.7|983.7|985.6|983.6|985.9|983.9|985.6|983.6|0
1706228400000|2024-01-26 00:20:00|985.5|983.5|985.4|983.4|985.6|983.6|985.4|983.4|0
1706228700000|2024-01-26 00:25:00|985.5|983.5|985.6|983.6|985.6|983.6|985.4|983.4|0
1706229000000|2024-01-26 00:30:00|985.7|983.7|985.7|983.7|985.7|983.7|985.6|983.6|0
1706229300000|2024-01-26 00:35:00|985.6|983.6|985.8|983.8|985.8|983.8|985.6|983.6|0
1706229600000|2024-01-26 00:40:00|985.7|983.7|985.8|983.8|985.8|983.8|985.6|983.6|0
1706229900000|2024-01-26 00:45:00|985.9|983.9|985.9|983.9|986|984|985.8|983.8|0
1706230200000|2024-01-26 00:50:00|986|984|985.9|983.9|986|984|985.9|983.9|0
1706230500000|2024-01-26 00:55:00|985.8|983.8|985.6|983.6|985.8|983.8|985.5|983.5|0
1706230800000|2024-01-26 01:00:00|985.5|983.5|986.8|984.8|987.1|985.1|985.2|983.2|15
1706231100000|2024-01-26 01:05:00|986.6|984.6|986.8|984.8|987.1|985.1|986.6|984.6|13
1706231400000|2024-01-26 01:10:00|986.9|984.9|987|985|987.2|985.2|986.8|984.8|21
1706231700000|2024-01-26 01:15:00|987.1|985.1|988.1|986.1|988.2|986.2|987|985|100
1706232000000|2024-01-26 01:20:00|988.2|986.2|990.5|988.5|990.5|988.5|988.2|986.2|14
1706232300000|2024-01-26 01:25:00|990.9|988.9|990.7|988.7|990.9|988.9|990.2|988.2|22
1706232600000|2024-01-26 01:30:00|990.9|988.9|990.6|988.6|990.9|988.9|989.1|987.1|78
1706232900000|2024-01-26 01:35:00|990.5|988.5|990.9|988.9|991.1|989.1|990.5|988.5|9
1706233200000|2024-01-26 01:40:00|989.8|987.8|989.5|987.5|989.8|987.8|989.2|987.2|11
1706233500000|2024-01-26 01:45:00|989.3|987.3|989.1|987.1|990.2|988.2|989.1|987.1|21
1706233800000|2024-01-26 01:50:00|988.9|986.9|988.9|986.9|989.3|987.3|988.6|986.6|72
1706234100000|2024-01-26 01:55:00|988.5|986.5|988.5|986.5|989.1|987.1|988.2|986.2|95
1706234400000|2024-01-26 02:00:00|988.6|986.6|990.2|988.2|990.2|988.2|988.6|986.6|11
1706234700000|2024-01-26 02:05:00|989.9|987.9|989.4|987.4|990.2|988.2|989.4|987.4|14
1706235000000|2024-01-26 02:10:00|989.1|987.1|990.9|988.9|990.9|988.9|989|987|9
1706235300000|2024-01-26 02:15:00|991|989|990.9|988.9|991|989|990.5|988.5|9
1706235600000|2024-01-26 02:20:00|992|990|991.3|989.3|992|990|991.2|989.2|16
1706235900000|2024-01-26 02:25:00|991.4|989.4|990.8|988.8|991.6|989.6|990.8|988.8|8
1706236200000|2024-01-26 02:30:00|990.6|988.6|991.4|989.4|991.5|989.5|990.6|988.6|9
1706236500000|2024-01-26 02:35:00|991.3|989.3|990.4|988.4|991.3|989.3|990.4|988.4|11
1706236800000|2024-01-26 02:40:00|990.5|988.5|990.5|988.5|990.5|988.5|990.5|988.5|1
1706237100000|2024-01-26 02:45:00|990.1|988.1|989.6|987.6|990.2|988.2|989.6|987.6|6
1706237400000|2024-01-26 02:50:00|989|987|988.8|986.8|989|987|988.8|986.8|13
1706237700000|2024-01-26 02:55:00|988.9|986.9|989.2|987.2|989.4|987.4|988.7|986.7|13
1706238000000|2024-01-26 03:00:00|989.3|987.3|989.4|987.4|989.4|987.4|989.3|987.3|3
1706238300000|2024-01-26 03:05:00|989.9|987.9|989.4|987.4|989.9|987.9|989.4|987.4|9
1706238600000|2024-01-26 03:10:00|989.5|987.5|989.5|987.5|989.5|987.5|989.5|987.5|2
1706238900000|2024-01-26 03:15:00|989.3|987.3|988.8|986.8|989.3|987.3|988.5|986.5|6
1706239500000|2024-01-26 03:25:00|988.7|986.7|988.3|986.3|988.7|986.7|988.3|986.3|65
1706239800000|2024-01-26 03:30:00|988.2|986.2|987.7|985.7|988.5|986.5|987.7|985.7|194
1706240100000|2024-01-26 03:35:00|987.6|985.6|987.5|985.5|987.8|985.8|987.5|985.5|77
1706240400000|2024-01-26 03:40:00|987.4|985.4|987.3|985.3|987.5|985.5|986.9|984.9|51
1706240700000|2024-01-26 03:45:00|987.5|985.5|987.8|985.8|987.8|985.8|987.5|985.5|6
1706241000000|2024-01-26 03:50:00|987.7|985.7|987.9|985.9|987.9|985.9|987.7|985.7|8
1706241300000|2024-01-26 03:55:00|987.8|985.8|987.5|985.5|987.8|985.8|987.5|985.5|5
1706241600000|2024-01-26 04:00:00|987.7|985.7|987.4|985.4|987.7|985.7|987.3|985.3|32
1706241900000|2024-01-26 04:05:00|987.3|985.3|987.3|985.3|987.3|985.3|987|985|61
1706242200000|2024-01-26 04:10:00|987.2|985.2|987|985|987.3|985.3|987|985|19
1706242500000|2024-01-26 04:15:00|987.1|985.1|987|985|987.2|985.2|987|985|32
1706242800000|2024-01-26 04:20:00|987.1|985.1|986.7|984.7|987.1|985.1|986.6|984.6|68
1706243100000|2024-01-26 04:25:00|986.3|984.3|986.3|984.3|986.3|984.3|986.3|984.3|19
1706243400000|2024-01-26 04:30:00|986.2|984.2|986.2|984.2|986.4|984.4|986.2|984.2|20
1706243700000|2024-01-26 04:35:00|986.1|984.1|986|984|986.1|984.1|986|984|32
1706244000000|2024-01-26 04:40:00|985.9|983.9|985.4|983.4|985.9|983.9|985.3|983.3|68
1706244300000|2024-01-26 04:45:00|985.3|983.3|985.5|983.5|985.5|983.5|985.3|983.3|46
1706244600000|2024-01-26 04:50:00|985.6|983.6|985.7|983.7|986|984|985.6|983.6|30
1706244900000|2024-01-26 04:55:00|985.6|983.6|985.5|983.5|985.7|983.7|985.3|983.3|53
1706245200000|2024-01-26 05:00:00|985.6|983.6|985.8|983.8|985.9|983.9|985.3|983.3|114
1706245500000|2024-01-26 05:05:00|985.9|983.9|986.4|984.4|986.4|984.4|985.9|983.9|23
1706245800000|2024-01-26 05:10:00|986.3|984.3|987.1|985.1|987.2|985.2|986.3|984.3|45
1706246100000|2024-01-26 05:15:00|987.2|985.2|987|985|987.4|985.4|986.9|984.9|79
1706246400000|2024-01-26 05:20:00|986.7|984.7|986.4|984.4|986.7|984.7|986.4|984.4|39
1706246700000|2024-01-26 05:25:00|986.5|984.5|987|985|987|985|986.4|984.4|15
1706247000000|2024-01-26 05:30:00|987.1|985.1|988|986|988|986|987.1|985.1|26
1706247300000|2024-01-26 05:35:00|988.1|986.1|988.5|986.5|989.1|987.1|988.1|986.1|56
1706247600000|2024-01-26 05:40:00|988.6|986.6|988.6|986.6|988.7|986.7|988.4|986.4|19
1706247900000|2024-01-26 05:45:00|988.4|986.4|988.5|986.5|988.5|986.5|988.4|986.4|3
1706248200000|2024-01-26 05:50:00|988.3|986.3|988.9|986.9|989.5|987.5|988.3|986.3|50
1706248500000|2024-01-26 05:55:00|989.4|987.4|988.2|986.2|989.7|987.7|988.2|986.2|37
1706248800000|2024-01-26 06:00:00|988.1|986.1|987|985|988.2|986.2|987|985|19
1706249100000|2024-01-26 06:05:00|986.7|984.7|984.7|982.7|986.8|984.8|984.5|982.5|55
1706249400000|2024-01-26 06:10:00|984.8|982.8|983.8|981.8|984.8|982.8|983.4|981.4|31
1706249700000|2024-01-26 06:15:00|984.4|982.4|984.1|982.1|984.6|982.6|983.6|981.6|29
1706250000000|2024-01-26 06:20:00|984.2|982.2|984.6|982.6|985.2|983.2|984.1|982.1|40
1706250300000|2024-01-26 06:25:00|984.1|982.1|983.3|981.3|984.2|982.2|983.3|981.3|79
1706250600000|2024-01-26 06:30:00|983.2|981.2|982.7|980.7|983.2|981.2|981.5|979.5|274
1706250900000|2024-01-26 06:35:00|982.8|980.8|983.6|981.6|983.6|981.6|982.8|980.8|71
1706251200000|2024-01-26 06:40:00|983.4|981.4|983.2|981.2|983.4|981.4|982.5|980.5|144
1706251500000|2024-01-26 06:45:00|983|981|983.2|981.2|983.9|981.9|983|981|87
1706251800000|2024-01-26 06:50:00|983.3|981.3|983.8|981.8|983.8|981.8|983.2|981.2|108
1706252100000|2024-01-26 06:55:00|983.7|981.7|983.7|981.7|984|982|983.5|981.5|87
1706252400000|2024-01-26 07:00:00|983.8|981.8|984.4|982.4|984.4|982.4|983.6|981.6|110
1706252700000|2024-01-26 07:05:00|984.3|982.3|984.4|982.4|984.8|982.8|984.3|982.3|32
1706253000000|2024-01-26 07:10:00|983.9|981.9|983.7|981.7|984|982|983.5|981.5|67
1706253300000|2024-01-26 07:15:00|983.6|981.6|982.6|980.6|983.6|981.6|982.4|980.4|64
1706253600000|2024-01-26 07:20:00|982.7|980.7|983.1|981.1|983.6|981.6|982.6|980.6|78
1706253900000|2024-01-26 07:25:00|983|981|983.3|981.3|983.7|981.7|982.9|980.9|48
1706254200000|2024-01-26 07:30:00|983.1|981.1|982.3|980.3|983.1|981.1|982.2|980.2|133
1706254500000|2024-01-26 07:35:00|982.2|980.2|982.7|980.7|982.8|980.8|982.1|980.1|92
1706254800000|2024-01-26 07:40:00|982.5|980.5|982.1|980.1|982.8|980.8|982|980|78
1706255100000|2024-01-26 07:45:00|982.2|980.2|981.7|979.7|982.2|980.2|981.5|979.5|89
1706255400000|2024-01-26 07:50:00|981.9|979.9|981.6|979.6|982|980|981.5|979.5|153
1706255700000|2024-01-26 07:55:00|981.7|979.7|981.8|979.8|982|980|981.6|979.6|83
1706256000000|2024-01-26 08:00:00|981.9|979.9|982.4|980.4|982.8|980.8|981.8|979.8|861
1706256300000|2024-01-26 08:05:00|982.5|980.5|982.1|980.1|982.6|980.6|982.1|980.1|241
1706256600000|2024-01-26 08:10:00|982.3|980.3|982.8|980.8|983.1|981.1|982.2|980.2|177
1706256900000|2024-01-26 08:15:00|982.7|980.7|982.7|980.7|982.9|980.9|982.4|980.4|102
1706257200000|2024-01-26 08:20:00|982.6|980.6|982.6|980.6|982.8|980.8|982.4|980.4|189
1706257500000|2024-01-26 08:25:00|982.5|980.5|982.3|980.3|982.6|980.6|982|980|175
1706257800000|2024-01-26 08:30:00|982.5|980.5|982.8|980.8|982.9|980.9|982.4|980.4|180
1706258100000|2024-01-26 08:35:00|982.7|980.7|983.1|981.1|983.1|981.1|982.7|980.7|125
1706258400000|2024-01-26 08:40:00|983|981|983|981|983.1|981.1|982.7|980.7|65
1706258700000|2024-01-26 08:45:00|983.1|981.1|983.2|981.2|983.2|981.2|982.7|980.7|232
1706259000000|2024-01-26 08:50:00|983.3|981.3|983.5|981.5|983.6|981.6|983.2|981.2|69
1706259300000|2024-01-26 08:55:00|983.6|981.6|983.4|981.4|983.8|981.8|983.4|981.4|38
1706259600000|2024-01-26 09:00:00|983.7|981.7|983.4|981.4|984.1|982.1|983.2|981.2|207
1706259900000|2024-01-26 09:05:00|983.3|981.3|983.7|981.7|983.8|981.8|983.3|981.3|200
1706260200000|2024-01-26 09:10:00|983.9|981.9|983.7|981.7|984|982|983.6|981.6|82
1706260500000|2024-01-26 09:15:00|983.9|981.9|984.2|982.2|984.3|982.3|983.6|981.6|68
1706260800000|2024-01-26 09:20:00|984.4|982.4|984.2|982.2|984.5|982.5|984.1|982.1|29
1706261100000|2024-01-26 09:25:00|984.1|982.1|984.3|982.3|984.4|982.4|984|982|39
1706261400000|2024-01-26 09:30:00|984.4|982.4|984.6|982.6|984.8|982.8|984.3|982.3|102
1706261700000|2024-01-26 09:35:00|984.5|982.5|984.7|982.7|984.8|982.8|984.5|982.5|28
1706262000000|2024-01-26 09:40:00|984.8|982.8|985.1|983.1|985.2|983.2|984.8|982.8|44
1706262300000|2024-01-26 09:45:00|985.2|983.2|985.4|983.4|985.4|983.4|985|983|110
1706262600000|2024-01-26 09:50:00|985.3|983.3|985.7|983.7|985.8|983.8|985.3|983.3|45
1706262900000|2024-01-26 09:55:00|985.6|983.6|985.9|983.9|986|984|985.5|983.5|61
1706263200000|2024-01-26 10:00:00|986|984|986.4|984.4|986.5|984.5|986|984|135
1706263500000|2024-01-26 10:05:00|986.3|984.3|986.5|984.5|986.5|984.5|986.2|984.2|355
1706263800000|2024-01-26 10:10:00|986.4|984.4|986.7|984.7|986.8|984.8|986.4|984.4|162
1706264100000|2024-01-26 10:15:00|986.8|984.8|987.1|985.1|987.1|985.1|986.7|984.7|298
1706264400000|2024-01-26 10:20:00|987|985|987|985|987.1|985.1|986.8|984.8|48
1706264700000|2024-01-26 10:25:00|987.1|985.1|987.2|985.2|987.3|985.3|987|985|162
1706265000000|2024-01-26 10:30:00|987.1|985.1|987.1|985.1|987.2|985.2|987|985|42
1706265300000|2024-01-26 10:35:00|987|985|987|985|987.1|985.1|986.9|984.9|50
1706265600000|2024-01-26 10:40:00|986.9|984.9|987.2|985.2|987.3|985.3|986.9|984.9|52
1706265900000|2024-01-26 10:45:00|987.3|985.3|987.4|985.4|987.4|985.4|987.3|985.3|43
1706266200000|2024-01-26 10:50:00|987.5|985.5|987.2|985.2|987.5|985.5|987.1|985.1|68
1706266500000|2024-01-26 10:55:00|987.1|985.1|987|985|987.2|985.2|987|985|39
1706266800000|2024-01-26 11:00:00|987.2|985.2|987.6|985.6|987.6|985.6|987.2|985.2|79
1706267100000|2024-01-26 11:05:00|987.5|985.5|987.2|985.2|987.6|985.6|987.2|985.2|21
1706267400000|2024-01-26 11:10:00|987.3|985.3|986.9|984.9|987.4|985.4|986.9|984.9|82
1706267700000|2024-01-26 11:15:00|986.8|984.8|987.1|985.1|987.1|985.1|986.7|984.7|86
1706268000000|2024-01-26 11:20:00|987.2|985.2|987.7|985.7|987.8|985.8|987.2|985.2|17
1706268300000|2024-01-26 11:25:00|987.8|985.8|987.9|985.9|988|986|987.8|985.8|90
1706268600000|2024-01-26 11:30:00|988|986|988|986|988.1|986.1|987.9|985.9|56
1706268900000|2024-01-26 11:35:00|987.9|985.9|987.7|985.7|987.9|985.9|987.6|985.6|49
1706269200000|2024-01-26 11:40:00|987.6|985.6|987.4|985.4|987.8|985.8|987.4|985.4|72
1706269500000|2024-01-26 11:45:00|987.3|985.3|987.5|985.5|987.5|985.5|987.2|985.2|14
1706269800000|2024-01-26 11:50:00|987.7|985.7|987.6|985.6|987.8|985.8|987.5|985.5|36
1706270100000|2024-01-26 11:55:00|987.9|985.9|987.8|985.8|987.9|985.9|987.6|985.6|52
1706270400000|2024-01-26 12:00:00|987.9|985.9|988.1|986.1|988.2|986.2|987.9|985.9|80
1706270700000|2024-01-26 12:05:00|988.2|986.2|988.1|986.1|988.2|986.2|988|986|27
1706271000000|2024-01-26 12:10:00|988.2|986.2|988|986|988.2|986.2|987.8|985.8|34
1706271300000|2024-01-26 12:15:00|988.1|986.1|988|986|988.1|986.1|988|986|12
1706271600000|2024-01-26 12:20:00|988.1|986.1|988|986|988.2|986.2|988|986|78
1706271900000|2024-01-26 12:25:00|987.9|985.9|987.9|985.9|987.9|985.9|987.6|985.6|34
1706272200000|2024-01-26 12:30:00|987.8|985.8|987.9|985.9|988.1|986.1|987.8|985.8|21
1706272500000|2024-01-26 12:35:00|988|986|988.2|986.2|988.4|986.4|988|986|141
1706272800000|2024-01-26 12:40:00|988.1|986.1|988.1|986.1|988.3|986.3|988.1|986.1|161
1706273100000|2024-01-26 12:45:00|988.2|986.2|988.1|986.1|988.3|986.3|988.1|986.1|142
1706273400000|2024-01-26 12:50:00|988|986|987.5|985.5|988|986|987.3|985.3|108
1706273700000|2024-01-26 12:55:00|987.3|985.3|987.3|985.3|987.4|985.4|987.2|985.2|60
1706274000000|2024-01-26 13:00:00|987.2|985.2|987.8|985.8|988|986|987|985|236
1706274300000|2024-01-26 13:05:00|987.9|985.9|987.9|985.9|988.1|986.1|987.8|985.8|179
1706274600000|2024-01-26 13:10:00|988|986|988.2|986.2|988.3|986.3|987.8|985.8|139
1706274900000|2024-01-26 13:15:00|988.3|986.3|988.1|986.1|988.3|986.3|988|986|65
1706275200000|2024-01-26 13:20:00|988.2|986.2|988.4|986.4|988.5|986.5|988.2|986.2|233
1706275500000|2024-01-26 13:25:00|988.3|986.3|988.1|986.1|988.4|986.4|987.9|985.9|117
1706275800000|2024-01-26 13:30:00|988|986|987.2|985.2|989.4|987.4|986.6|984.6|398
1706276100000|2024-01-26 13:35:00|987.3|985.3|987.4|985.4|987.5|985.5|986.3|984.3|116
1706276400000|2024-01-26 13:40:00|987.5|985.5|989.1|987.1|989.2|987.2|987.5|985.5|410
1706276700000|2024-01-26 13:45:00|989|987|990.1|988.1|990.2|988.2|988.7|986.7|494
1706277000000|2024-01-26 13:50:00|990|988|989.9|987.9|990.2|988.2|989.8|987.8|112
1706277300000|2024-01-26 13:55:00|989.8|987.8|989.7|987.7|990.3|988.3|989.5|987.5|146
1706277600000|2024-01-26 14:00:00|989.6|987.6|989|987|989.8|987.8|989|987|99
1706277900000|2024-01-26 14:05:00|988.7|986.7|989.8|987.8|989.8|987.8|988.7|986.7|116
1706278200000|2024-01-26 14:10:00|989.7|987.7|988.5|986.5|989.7|987.7|988.5|986.5|121
1706278500000|2024-01-26 14:15:00|988.6|986.6|988.4|986.4|988.9|986.9|988.4|986.4|137
1706278800000|2024-01-26 14:20:00|988.1|986.1|988.5|986.5|988.9|986.9|988.1|986.1|158
1706279100000|2024-01-26 14:25:00|988.6|986.6|988.7|986.7|988.9|986.9|988.3|986.3|143
1706279400000|2024-01-26 14:30:00|988|987.5|989.8|989.3|990.5|990|987.2|986.7|2550
1706279700000|2024-01-26 14:35:00|989.9|989.4|991.7|991.2|991.7|991.2|989.6|989.1|2116
1706280000000|2024-01-26 14:40:00|991.8|991.3|990.6|990.1|992|991.5|990.6|990.1|1214
1706280300000|2024-01-26 14:45:00|990.5|990|989.9|989.4|990.8|990.3|989.7|989.2|961
1706280600000|2024-01-26 14:50:00|989.8|989.3|989.7|989.2|989.9|989.4|989.3|988.8|1272
1706280900000|2024-01-26 14:55:00|989.6|989.1|989.8|989.3|989.9|989.4|989.6|989.1|842
1706281200000|2024-01-26 15:00:00|989.6|989.1|988.7|988.2|989.8|989.3|988.2|987.7|1403
1706281500000|2024-01-26 15:05:00|988.8|988.3|989|988.5|989.3|988.8|987.9|987.4|1598
1706281800000|2024-01-26 15:10:00|988.9|988.4|989.3|988.8|989.4|988.9|988.8|988.3|769
1706282100000|2024-01-26 15:15:00|989.2|988.7|989|988.5|989.3|988.8|988.4|987.9|883
1706282400000|2024-01-26 15:20:00|989.1|988.6|988.8|988.3|989.4|988.9|988.5|988|809
1706282700000|2024-01-26 15:25:00|988.9|988.4|989.5|989|989.7|989.2|988.9|988.4|874
1706283000000|2024-01-26 15:30:00|989.4|988.9|990.6|990.1|990.8|990.3|989.3|988.8|944
1706283300000|2024-01-26 15:35:00|990.7|990.2|990.8|990.3|991.3|990.8|990.5|990|751
1706283600000|2024-01-26 15:40:00|990.9|990.4|992.3|991.8|992.3|991.8|990.8|990.3|1138
1706283900000|2024-01-26 15:45:00|992.4|991.9|991.7|991.2|992.5|992|991.7|991.2|596
1706284200000|2024-01-26 15:50:00|991.8|991.3|991.7|991.2|991.9|991.4|991.2|990.7|598
1706284500000|2024-01-26 15:55:00|991.8|991.3|991.5|991|991.9|991.4|991.1|990.6|499
1706284800000|2024-01-26 16:00:00|991.4|990.9|990.5|990|991.4|990.9|990.4|989.9|489
1706285100000|2024-01-26 16:05:00|990.6|990.1|990.8|990.3|990.8|990.3|990.3|989.8|328
1706285400000|2024-01-26 16:10:00|990.9|990.4|990.1|989.6|990.9|990.4|990|989.5|454
1706285700000|2024-01-26 16:15:00|990.2|989.7|990|989.5|990.4|989.9|989.9|989.4|303
1706286000000|2024-01-26 16:20:00|990.1|989.6|990.2|989.7|990.4|989.9|990|989.5|495
1706286300000|2024-01-26 16:25:00|990.3|989.8|990.8|990.3|991|990.5|990.3|989.8|388
1706286600000|2024-01-26 16:30:00|990.9|990.4|990.8|990.3|991.1|990.6|990.7|990.2|442
1706286900000|2024-01-26 16:35:00|991|990.5|990.1|989.6|991|990.5|990.1|989.6|438
1706287200000|2024-01-26 16:40:00|990|989.5|990|989.5|990.2|989.7|989.6|989.1|1064
1706287500000|2024-01-26 16:45:00|990.1|989.6|990.7|990.2|990.7|990.2|989.9|989.4|540
1706287800000|2024-01-26 16:50:00|990.8|990.3|991.1|990.6|991.1|990.6|990.5|990|314
1706288100000|2024-01-26 16:55:00|991|990.5|991.5|991|991.6|991.1|991|990.5|843
1706288400000|2024-01-26 17:00:00|991.6|991.1|991.2|990.7|991.6|991.1|991|990.5|538
1706288700000|2024-01-26 17:05:00|991.1|990.6|990.6|990.1|991.2|990.7|990.5|990|316
1706289000000|2024-01-26 17:10:00|990.5|990|990.9|990.4|991|990.5|990.4|989.9|487
1706289300000|2024-01-26 17:15:00|990.8|990.3|990.7|990.2|990.8|990.3|990.6|990.1|281
1706289600000|2024-01-26 17:20:00|990.9|990.4|990.6|990.1|991|990.5|990.6|990.1|299
1706289900000|2024-01-26 17:25:00|990.5|990|990.2|989.7|990.5|990|990.2|989.7|134
1706290200000|2024-01-26 17:30:00|990.1|989.6|989.9|989.4|990.1|989.6|989.5|989|184
1706290500000|2024-01-26 17:35:00|989.8|989.3|989.1|988.6|989.9|989.4|988.9|988.4|511
1706290800000|2024-01-26 17:40:00|989.2|988.7|989|988.5|989.4|988.9|988.8|988.3|298
1706291100000|2024-01-26 17:45:00|988.9|988.4|988.6|988.1|989.3|988.8|988.6|988.1|335
1706291400000|2024-01-26 17:50:00|988.7|988.2|989.2|988.7|989.2|988.7|988.4|987.9|233
1706291700000|2024-01-26 17:55:00|989.1|988.6|988.9|988.4|989.1|988.6|988.7|988.2|272
1706292000000|2024-01-26 18:00:00|988.8|988.3|989.1|988.6|989.3|988.8|988.7|988.2|144
1706292300000|2024-01-26 18:05:00|989|988.5|989.3|988.8|989.4|988.9|988.9|988.4|238
1706292600000|2024-01-26 18:10:00|989.2|988.7|989.2|988.7|989.5|989|989.1|988.6|198
1706292900000|2024-01-26 18:15:00|989.3|988.8|988.8|988.3|989.3|988.8|988.7|988.2|162
1706293200000|2024-01-26 18:20:00|988.9|988.4|989.4|988.9|989.4|988.9|988.9|988.4|99
1706293500000|2024-01-26 18:25:00|989.5|989|989.3|988.8|989.7|989.2|989.2|988.7|248
1706293800000|2024-01-26 18:30:00|989.4|988.9|989.5|989|989.5|989|989.1|988.6|63
1706294100000|2024-01-26 18:35:00|989.6|989.1|989.5|989|989.6|989.1|989.3|988.8|89
1706294400000|2024-01-26 18:40:00|989.4|988.9|988.9|988.4|989.4|988.9|988.5|988|170
1706294700000|2024-01-26 18:45:00|988.8|988.3|988.5|988|988.8|988.3|988.4|987.9|102
1706295000000|2024-01-26 18:50:00|988.6|988.1|988.3|987.8|988.6|988.1|988|987.5|274
1706295300000|2024-01-26 18:55:00|988.2|987.7|988.4|987.9|988.5|988|988|987.5|84
1706295600000|2024-01-26 19:00:00|988.5|988|988.7|988.2|988.8|988.3|988.4|987.9|132
1706295900000|2024-01-26 19:05:00|988.6|988.1|988.6|988.1|988.8|988.3|988.4|987.9|174
1706296200000|2024-01-26 19:10:00|988.5|988|988.8|988.3|988.8|988.3|988.5|988|75
1706296500000|2024-01-26 19:15:00|988.9|988.4|988.7|988.2|989|988.5|988.7|988.2|175
1706296800000|2024-01-26 19:20:00|988.8|988.3|988.5|988|988.8|988.3|988.5|988|98
1706297100000|2024-01-26 19:25:00|988.4|987.9|988.4|987.9|988.5|988|988.3|987.8|299
1706297400000|2024-01-26 19:30:00|988.3|987.8|988.4|987.9|988.4|987.9|988.2|987.7|297
1706297700000|2024-01-26 19:35:00|988.3|987.8|989|988.5|989|988.5|988.3|987.8|147
1706298000000|2024-01-26 19:40:00|989.1|988.6|989.4|988.9|989.4|988.9|989.1|988.6|166
1706298300000|2024-01-26 19:45:00|989.5|989|989.8|989.3|989.9|989.4|989.5|989|256
1706298600000|2024-01-26 19:50:00|989.9|989.4|990|989.5|990.2|989.7|989.7|989.2|359
1706298900000|2024-01-26 19:55:00|989.9|989.4|989.8|989.3|989.9|989.4|989.5|989|347
1706299200000|2024-01-26 20:00:00|989.9|989.4|989.8|989.3|989.9|989.4|989.8|989.3|131
1706299500000|2024-01-26 20:05:00|989.7|989.2|989.7|989.2|989.9|989.4|989.4|988.9|139
1706299800000|2024-01-26 20:10:00|989.6|989.1|989.7|989.2|989.8|989.3|989.5|989|376
1706300100000|2024-01-26 20:15:00|989.6|989.1|989.6|989.1|989.7|989.2|989.5|989|131
1706300400000|2024-01-26 20:20:00|989.5|989|989.6|989.1|989.6|989.1|989.2|988.7|366
1706300700000|2024-01-26 20:25:00|989.7|989.2|989.2|988.7|989.8|989.3|989.2|988.7|480
1706301000000|2024-01-26 20:30:00|989.3|988.8|989.3|988.8|989.5|989|989.1|988.6|222
1706301300000|2024-01-26 20:35:00|989.4|988.9|989.3|988.8|989.5|989|989.3|988.8|286
1706301600000|2024-01-26 20:40:00|989.2|988.7|989.4|988.9|989.4|988.9|989|988.5|455
1706301900000|2024-01-26 20:45:00|989.3|988.8|989.7|989.2|989.7|989.2|989.2|988.7|327
1706302200000|2024-01-26 20:50:00|989.6|989.1|989.7|989.2|989.7|989.2|989.3|988.8|428
1706302500000|2024-01-26 20:55:00|989.6|989.1|989.9|989.4|990|989.5|989.4|988.9|6387
1706302800000|2024-01-26 21:00:00|990.6|988.6|990.2|988.2|990.6|988.6|989.9|987.9|781
1706303100000|2024-01-26 21:05:00|990.3|988.3|989.8|987.8|990.3|988.3|989.6|987.6|457
1706303400000|2024-01-26 21:10:00|989.9|987.9|989.3|987.3|989.9|987.9|989.2|987.2|739
1706303700000|2024-01-26 21:15:00|989.4|987.4|990|988|990|988|989.4|987.4|146
1706304000000|2024-01-26 21:20:00|990.2|988.2|990|988|990.2|988.2|990|988|53
1706304600000|2024-01-26 21:30:00|989.9|987.9|989.9|987.9|989.9|987.9|989.9|987.9|12
1706304900000|2024-01-26 21:35:00|989.7|987.7|989.7|987.7|989.7|987.7|989.7|987.7|2
1706305200000|2024-01-26 21:40:00|989.8|987.8|989.9|987.9|989.9|987.9|989.8|987.8|8
1706305500000|2024-01-26 21:45:00|990|988|990.2|988.2|990.3|988.3|990|988|87
1706305800000|2024-01-26 21:50:00|990.3|988.3|990.2|988.2|990.4|988.4|990.2|988.2|15
1706306100000|2024-01-26 21:55:00|990.3|988.3|990.2|988.2|990.3|988.3|990.2|988.2|27
1706483100000|2024-01-28 23:05:00|988.6|986.6|987.1|985.1|988.6|986.6|986.5|984.5|12
1706483400000|2024-01-28 23:10:00|987.6|985.6|987.2|985.2|987.6|985.6|987.1|985.1|20
1706483700000|2024-01-28 23:15:00|987.5|985.5|987.6|985.6|987.8|985.8|987.1|985.1|8
1706484000000|2024-01-28 23:20:00|987.4|985.4|986.7|984.7|987.9|985.9|986.7|984.7|21
1706484300000|2024-01-28 23:25:00|986.4|984.4|987.3|985.3|987.3|985.3|986.2|984.2|7
1706484600000|2024-01-28 23:30:00|987.6|985.6|987.1|985.1|987.6|985.6|986.7|984.7|16
1706484900000|2024-01-28 23:35:00|987|985|986.3|984.3|987|985|986.2|984.2|24
1706485200000|2024-01-28 23:40:00|986.8|984.8|986.1|984.1|986.8|984.8|986|984|26
1706485500000|2024-01-28 23:45:00|986.5|984.5|986.2|984.2|986.5|984.5|985.8|983.8|19
1706485800000|2024-01-28 23:50:00|986|984|985.8|983.8|986|984|985.8|983.8|9
1706486100000|2024-01-28 23:55:00|986|984|987.3|985.3|987.3|985.3|986|984|76
1706486400000|2024-01-29 00:00:00|986.5|984.5|987.6|985.6|987.7|985.7|985.8|983.8|55
1706486700000|2024-01-29 00:05:00|987.7|985.7|987.7|985.7|987.9|985.9|987.3|985.3|28
1706487000000|2024-01-29 00:10:00|987.5|985.5|987.6|985.6|987.8|985.8|987.4|985.4|42
1706487300000|2024-01-29 00:15:00|987.7|985.7|987.6|985.6|988.1|986.1|987.5|985.5|28
1706487600000|2024-01-29 00:20:00|987.3|985.3|987.6|985.6|987.8|985.8|987.3|985.3|8
1706487900000|2024-01-29 00:25:00|987.5|985.5|987.8|985.8|988|986|987.5|985.5|59
1706488200000|2024-01-29 00:30:00|988|986|987.8|985.8|988|986|987.7|985.7|18
1706488500000|2024-01-29 00:35:00|987.6|985.6|988.2|986.2|988.2|986.2|987.6|985.6|39
1706488800000|2024-01-29 00:40:00|988.5|986.5|988.1|986.1|988.5|986.5|988.1|986.1|13
1706489100000|2024-01-29 00:45:00|988.8|986.8|988.3|986.3|989|987|988|986|41
1706490000000|2024-01-29 01:00:00|988.9|986.9|988.7|986.7|989.5|987.5|988.4|986.4|13
1706490300000|2024-01-29 01:05:00|989|987|989|987|989.2|987.2|988.9|986.9|66
1706490600000|2024-01-29 01:10:00|989.1|987.1|990|988|990.2|988.2|989.1|987.1|61
1706490900000|2024-01-29 01:15:00|990.1|988.1|990.2|988.2|990.3|988.3|989.6|987.6|66
1706491200000|2024-01-29 01:20:00|989.9|987.9|990.7|988.7|990.7|988.7|989.9|987.9|25
1706491500000|2024-01-29 01:25:00|990.8|988.8|991.5|989.5|991.6|989.6|990.8|988.8|21
1706491800000|2024-01-29 01:30:00|991.3|989.3|993.9|991.9|994.2|992.2|991.3|989.3|143
1706492100000|2024-01-29 01:35:00|993.8|991.8|993|991|994.3|992.3|992.6|990.6|46
1706492400000|2024-01-29 01:40:00|993.4|991.4|993.6|991.6|994|992|993.1|991.1|20
1706492700000|2024-01-29 01:45:00|993.7|991.7|992.8|990.8|993.7|991.7|992.8|990.8|30
1706493000000|2024-01-29 01:50:00|992.6|990.6|993.3|991.3|993.5|991.5|992.2|990.2|31
1706493300000|2024-01-29 01:55:00|993.4|991.4|994.2|992.2|994.3|992.3|993.4|991.4|32
1706493600000|2024-01-29 02:00:00|993.9|991.9|994.6|992.6|995.2|993.2|993.4|991.4|124
1706493900000|2024-01-29 02:05:00|994.5|992.5|993.5|991.5|994.5|992.5|993.4|991.4|41
1706494200000|2024-01-29 02:10:00|993.3|991.3|992.7|990.7|993.3|991.3|992.2|990.2|56
1706494500000|2024-01-29 02:15:00|992.6|990.6|991.5|989.5|992.6|990.6|991.5|989.5|50
1706494800000|2024-01-29 02:20:00|991.3|989.3|991.4|989.4|991.4|989.4|990.7|988.7|40
1706495100000|2024-01-29 02:25:00|991.3|989.3|991.5|989.5|991.8|989.8|991.3|989.3|22
1706495400000|2024-01-29 02:30:00|991.4|989.4|991.7|989.7|991.9|989.9|990.7|988.7|70
1706495700000|2024-01-29 02:35:00|991.6|989.6|991.3|989.3|991.6|989.6|990.8|988.8|37
1706496000000|2024-01-29 02:40:00|991.9|989.9|991.7|989.7|991.9|989.9|991.7|989.7|7
1706496300000|2024-01-29 02:45:00|991.6|989.6|992.1|990.1|992.1|990.1|991.4|989.4|23
1706496600000|2024-01-29 02:50:00|992|990|991.5|989.5|992|990|991.3|989.3|43
1706496900000|2024-01-29 02:55:00|991.3|989.3|991.8|989.8|991.9|989.9|991.2|989.2|23
1706497200000|2024-01-29 03:00:00|992|990|992.2|990.2|992.9|990.9|991.9|989.9|112
1706497500000|2024-01-29 03:05:00|992.3|990.3|992.5|990.5|992.6|990.6|992|990|39
1706497800000|2024-01-29 03:10:00|992.8|990.8|993.2|991.2|993.5|991.5|992.7|990.7|9
1706498100000|2024-01-29 03:15:00|993.1|991.1|991.9|989.9|993.1|991.1|991.9|989.9|39
1706498400000|2024-01-29 03:20:00|992|990|991.9|989.9|992|990|991.3|989.3|64
1706498700000|2024-01-29 03:25:00|991.8|989.8|991.7|989.7|991.9|989.9|991.5|989.5|46
1706499000000|2024-01-29 03:30:00|991.9|989.9|992.1|990.1|992.5|990.5|991.9|989.9|93
1706499300000|2024-01-29 03:35:00|991.9|989.9|991.6|989.6|992.2|990.2|991.6|989.6|62
1706499600000|2024-01-29 03:40:00|991.4|989.4|991.5|989.5|991.6|989.6|991.2|989.2|16
1706499900000|2024-01-29 03:45:00|991.2|989.2|991.2|989.2|991.4|989.4|991.2|989.2|9
1706500200000|2024-01-29 03:50:00|991.3|989.3|991.5|989.5|991.5|989.5|991.2|989.2|34
1706500500000|2024-01-29 03:55:00|991.6|989.6|992.4|990.4|992.5|990.5|991.6|989.6|41
1706500800000|2024-01-29 04:00:00|992.5|990.5|992.7|990.7|992.7|990.7|992.2|990.2|46
1706501100000|2024-01-29 04:05:00|992.5|990.5|992.5|990.5|992.6|990.6|992.3|990.3|12
1706501400000|2024-01-29 04:10:00|992.6|990.6|993|991|993|991|992.6|990.6|16
1706501700000|2024-01-29 04:15:00|992.8|990.8|992.7|990.7|992.8|990.8|992.6|990.6|9
1706502000000|2024-01-29 04:20:00|992.8|990.8|992.7|990.7|992.8|990.8|992.7|990.7|6
1706502300000|2024-01-29 04:25:00|992.8|990.8|993.1|991.1|993.1|991.1|992.7|990.7|9
1706502600000|2024-01-29 04:30:00|993.2|991.2|992.9|990.9|993.2|991.2|992.9|990.9|11
1706502900000|2024-01-29 04:35:00|993.1|991.1|993|991|993.1|991.1|992.9|990.9|11
1706503200000|2024-01-29 04:40:00|992.9|990.9|992.9|990.9|992.9|990.9|992.8|990.8|4
1706503500000|2024-01-29 04:45:00|993|991|993.1|991.1|993.1|991.1|993|991|5
1706503800000|2024-01-29 04:50:00|992.8|990.8|992.8|990.8|992.8|990.8|992.8|990.8|7
1706504100000|2024-01-29 04:55:00|992.9|990.9|993|991|993|991|992.9|990.9|6
1706504400000|2024-01-29 05:00:00|993.1|991.1|992.8|990.8|993.1|991.1|992.7|990.7|36
1706504700000|2024-01-29 05:05:00|992.6|990.6|991.7|989.7|992.6|990.6|991.7|989.7|8
1706505000000|2024-01-29 05:10:00|991.4|989.4|991.7|989.7|992|990|991.4|989.4|10
1706505300000|2024-01-29 05:15:00|991.2|989.2|991.5|989.5|991.8|989.8|991.2|989.2|27
1706505600000|2024-01-29 05:20:00|991.7|989.7|990.8|988.8|991.8|989.8|990.7|988.7|37
1706505900000|2024-01-29 05:25:00|990.9|988.9|991.4|989.4|991.4|989.4|990.5|988.5|47
1706506200000|2024-01-29 05:30:00|991.3|989.3|991.4|989.4|991.5|989.5|991.1|989.1|25
1706506500000|2024-01-29 05:35:00|990.7|988.7|991.4|989.4|991.4|989.4|990.6|988.6|40
1706506800000|2024-01-29 05:40:00|991.6|989.6|991.4|989.4|991.7|989.7|991.4|989.4|13
1706507100000|2024-01-29 05:45:00|991.8|989.8|991.6|989.6|991.8|989.8|991.5|989.5|18
1706507400000|2024-01-29 05:50:00|991.8|989.8|991.5|989.5|991.8|989.8|991.4|989.4|6
1706507700000|2024-01-29 05:55:00|991.4|989.4|991.5|989.5|991.6|989.6|991.1|989.1|14
1706508000000|2024-01-29 06:00:00|991.8|989.8|991.1|989.1|992.1|990.1|991|989|20
1706508300000|2024-01-29 06:05:00|991.3|989.3|992.3|990.3|992.3|990.3|991.3|989.3|16
1706508600000|2024-01-29 06:10:00|992.4|990.4|992.4|990.4|992.4|990.4|992.4|990.4|1
1706508900000|2024-01-29 06:15:00|992.3|990.3|993.3|991.3|993.3|991.3|992.3|990.3|10
1706509200000|2024-01-29 06:20:00|993.4|991.4|992.9|990.9|993.4|991.4|992.7|990.7|24
1706509500000|2024-01-29 06:25:00|992.8|990.8|992.2|990.2|992.8|990.8|992.2|990.2|35
1706509800000|2024-01-29 06:30:00|992.1|990.1|992.9|990.9|992.9|990.9|992|990|130
1706510100000|2024-01-29 06:35:00|992.7|990.7|992.1|990.1|992.8|990.8|992.1|990.1|31
1706510400000|2024-01-29 06:40:00|992|990|991.7|989.7|992.1|990.1|991.6|989.6|100
1706510700000|2024-01-29 06:45:00|991.8|989.8|992.2|990.2|992.3|990.3|991.8|989.8|39
1706511000000|2024-01-29 06:50:00|992.4|990.4|991.7|989.7|992.4|990.4|991.5|989.5|34
1706511300000|2024-01-29 06:55:00|991.6|989.6|990.7|988.7|991.6|989.6|990.5|988.5|264
1706511600000|2024-01-29 07:00:00|990.8|988.8|991|989|991.1|989.1|990.7|988.7|105
1706511900000|2024-01-29 07:05:00|990.9|988.9|991.6|989.6|991.7|989.7|990.9|988.9|94
1706512200000|2024-01-29 07:10:00|991.5|989.5|991.7|989.7|991.8|989.8|991.3|989.3|52
1706512500000|2024-01-29 07:15:00|991.8|989.8|991.8|989.8|992.4|990.4|991.7|989.7|71
1706512800000|2024-01-29 07:20:00|991.7|989.7|991.7|989.7|992|990|991.6|989.6|73
1706513100000|2024-01-29 07:25:00|991.8|989.8|992.1|990.1|992.1|990.1|991.7|989.7|41
1706513400000|2024-01-29 07:30:00|992.4|990.4|992.4|990.4|992.5|990.5|992.1|990.1|56
1706513700000|2024-01-29 07:35:00|992.6|990.6|992.5|990.5|992.6|990.6|992.3|990.3|128
1706514000000|2024-01-29 07:40:00|992.6|990.6|993.3|991.3|993.3|991.3|992.4|990.4|185
1706514300000|2024-01-29 07:45:00|993.4|991.4|993.6|991.6|993.6|991.6|993.1|991.1|70
1706514600000|2024-01-29 07:50:00|993.4|991.4|993.6|991.6|993.6|991.6|993.1|991.1|86
1706514900000|2024-01-29 07:55:00|993.4|991.4|994|992|994.1|992.1|993.4|991.4|244
1706515200000|2024-01-29 08:00:00|994.1|992.1|994.2|992.2|994.4|992.4|993.7|991.7|558
1706515500000|2024-01-29 08:05:00|994.1|992.1|994|992|994.3|992.3|993.8|991.8|409
1706515800000|2024-01-29 08:10:00|993.9|991.9|993.7|991.7|994.1|992.1|993.7|991.7|213
1706516100000|2024-01-29 08:15:00|994|992|994|992|994|992|993.5|991.5|283
1706516400000|2024-01-29 08:20:00|993.9|991.9|993.9|991.9|994.1|992.1|993.8|991.8|218
1706516700000|2024-01-29 08:25:00|994|992|994|992|994.2|992.2|993.8|991.8|156
1706517000000|2024-01-29 08:30:00|993.9|991.9|994.6|992.6|994.7|992.7|993.9|991.9|240
1706517300000|2024-01-29 08:35:00|994.5|992.5|994.6|992.6|994.7|992.7|994.4|992.4|209
1706517600000|2024-01-29 08:40:00|994.5|992.5|994.6|992.6|994.7|992.7|994.4|992.4|131
1706517900000|2024-01-29 08:45:00|994.5|992.5|994.6|992.6|994.8|992.8|994.3|992.3|223
1706518200000|2024-01-29 08:50:00|994.5|992.5|994.6|992.6|994.6|992.6|994.3|992.3|86
1706518500000|2024-01-29 08:55:00|994.7|992.7|994.5|992.5|994.7|992.7|994.3|992.3|146
1706518800000|2024-01-29 09:00:00|994.3|992.3|994.1|992.1|994.5|992.5|994|992|184
1706519100000|2024-01-29 09:05:00|994|992|994.2|992.2|994.3|992.3|994|992|90
1706519400000|2024-01-29 09:10:00|994.1|992.1|993.7|991.7|994.1|992.1|993.7|991.7|43
1706519700000|2024-01-29 09:15:00|993.6|991.6|993.6|991.6|993.8|991.8|993.4|991.4|209
1706520000000|2024-01-29 09:20:00|993.7|991.7|993.5|991.5|993.9|991.9|993.4|991.4|93
1706520300000|2024-01-29 09:25:00|993.6|991.6|993.2|991.2|993.7|991.7|992.9|990.9|166
1706520600000|2024-01-29 09:30:00|993.1|991.1|993.2|991.2|993.4|991.4|993|991|41
1706520900000|2024-01-29 09:35:00|993.1|991.1|992.8|990.8|993.1|991.1|992.7|990.7|72
1706521200000|2024-01-29 09:40:00|992.9|990.9|992.4|990.4|992.9|990.9|992.2|990.2|114
1706521500000|2024-01-29 09:45:00|992.5|990.5|993|991|993|991|992.4|990.4|70
1706521800000|2024-01-29 09:50:00|992.9|990.9|992.7|990.7|992.9|990.9|992.7|990.7|45
1706522100000|2024-01-29 09:55:00|992.8|990.8|992.6|990.6|992.9|990.9|992.5|990.5|28
1706522400000|2024-01-29 10:00:00|992.7|990.7|992.8|990.8|992.8|990.8|992.4|990.4|110
1706522700000|2024-01-29 10:05:00|992.7|990.7|992.9|990.9|993|991|992.7|990.7|140
1706523000000|2024-01-29 10:10:00|993|991|993.1|991.1|993.2|991.2|992.9|990.9|67
1706523300000|2024-01-29 10:15:00|993|991|993|991|993.3|991.3|993|991|36
1706523600000|2024-01-29 10:20:00|993.1|991.1|993.1|991.1|993.1|991.1|993.1|991.1|18
1706523900000|2024-01-29 10:25:00|993.2|991.2|993.4|991.4|993.4|991.4|993.1|991.1|48
1706524200000|2024-01-29 10:30:00|993.5|991.5|993.3|991.3|993.5|991.5|993.3|991.3|23
1706524500000|2024-01-29 10:35:00|993.4|991.4|993.5|991.5|993.5|991.5|993.3|991.3|103
1706524800000|2024-01-29 10:40:00|993.4|991.4|993.6|991.6|993.8|991.8|993.4|991.4|80
1706525100000|2024-01-29 10:45:00|993.7|991.7|993.7|991.7|993.7|991.7|993.5|991.5|67
1706525400000|2024-01-29 10:50:00|993.8|991.8|993.8|991.8|994.2|992.2|993.8|991.8|227
1706525700000|2024-01-29 10:55:00|993.9|991.9|994.1|992.1|994.1|992.1|993.8|991.8|173
1706526000000|2024-01-29 11:00:00|994|992|994|992|994.2|992.2|993.9|991.9|143
1706526300000|2024-01-29 11:05:00|994.1|992.1|994.4|992.4|994.5|992.5|994.1|992.1|281
1706526600000|2024-01-29 11:10:00|994.3|992.3|994.4|992.4|994.4|992.4|994.2|992.2|169
1706526900000|2024-01-29 11:15:00|994.3|992.3|994.3|992.3|994.4|992.4|994.2|992.2|266
1706527200000|2024-01-29 11:20:00|994.4|992.4|994.5|992.5|994.6|992.6|994.4|992.4|70
1706527500000|2024-01-29 11:25:00|994.4|992.4|994.7|992.7|994.7|992.7|994.4|992.4|34
1706527800000|2024-01-29 11:30:00|994.6|992.6|994.7|992.7|994.9|992.9|994.6|992.6|106
1706528100000|2024-01-29 11:35:00|994.6|992.6|994.7|992.7|994.7|992.7|994.5|992.5|96
1706528400000|2024-01-29 11:40:00|994.6|992.6|994.3|992.3|995.1|993.1|994.3|992.3|325
1706528700000|2024-01-29 11:45:00|994.4|992.4|994.3|992.3|994.6|992.6|994.3|992.3|93
1706529000000|2024-01-29 11:50:00|994.4|992.4|994.3|992.3|994.5|992.5|994.3|992.3|46
1706529300000|2024-01-29 11:55:00|994.5|992.5|994.2|992.2|994.5|992.5|994.2|992.2|28
1706529600000|2024-01-29 12:00:00|994.3|992.3|994.3|992.3|994.4|992.4|994.2|992.2|56
1706529900000|2024-01-29 12:05:00|994.2|992.2|994.5|992.5|994.5|992.5|994.2|992.2|19
1706530200000|2024-01-29 12:10:00|994.4|992.4|994.3|992.3|994.4|992.4|994.3|992.3|18
1706530500000|2024-01-29 12:15:00|994.4|992.4|994.5|992.5|994.5|992.5|994.2|992.2|58
1706530800000|2024-01-29 12:20:00|994.6|992.6|994.6|992.6|994.7|992.7|994.5|992.5|127
1706531100000|2024-01-29 12:25:00|994.5|992.5|994.8|992.8|994.8|992.8|994.5|992.5|188
1706531400000|2024-01-29 12:30:00|994.7|992.7|994.7|992.7|994.9|992.9|994.6|992.6|172
1706531700000|2024-01-29 12:35:00|994.6|992.6|994.6|992.6|994.8|992.8|994.4|992.4|173
1706532000000|2024-01-29 12:40:00|994.5|992.5|994.5|992.5|994.7|992.7|994.5|992.5|101
1706532300000|2024-01-29 12:45:00|994.4|992.4|994.2|992.2|994.6|992.6|994.2|992.2|68
1706532600000|2024-01-29 12:50:00|994.1|992.1|993.8|991.8|994.1|992.1|993.7|991.7|77
1706532900000|2024-01-29 12:55:00|993.9|991.9|993.5|991.5|994|992|993.4|991.4|84
1706533200000|2024-01-29 13:00:00|993.6|991.6|993.7|991.7|993.8|991.8|993.4|991.4|128
1706533500000|2024-01-29 13:05:00|993.6|991.6|993.8|991.8|993.9|991.9|993.6|991.6|126
1706533800000|2024-01-29 13:10:00|993.7|991.7|993.6|991.6|993.8|991.8|993.5|991.5|155
1706534100000|2024-01-29 13:15:00|993.5|991.5|993.3|991.3|993.6|991.6|993.3|991.3|135
1706534400000|2024-01-29 13:20:00|993.2|991.2|993.2|991.2|993.3|991.3|992.9|990.9|264
1706534700000|2024-01-29 13:25:00|993.1|991.1|993.2|991.2|993.3|991.3|993.1|991.1|124
1706535000000|2024-01-29 13:30:00|993.1|991.1|993|991|993.2|991.2|993|991|265
1706535300000|2024-01-29 13:35:00|992.9|990.9|993.1|991.1|993.2|991.2|992.9|990.9|247
1706535600000|2024-01-29 13:40:00|993|991|993.2|991.2|993.3|991.3|993|991|214
1706535900000|2024-01-29 13:45:00|993.1|991.1|993.4|991.4|993.7|991.7|993.1|991.1|170
1706536200000|2024-01-29 13:50:00|993.3|991.3|993.6|991.6|993.7|991.7|993.3|991.3|169
1706536500000|2024-01-29 13:55:00|993.7|991.7|993.7|991.7|993.9|991.9|993.7|991.7|89
1706536800000|2024-01-29 14:00:00|993.6|991.6|993.5|991.5|993.8|991.8|993.5|991.5|92
1706537100000|2024-01-29 14:05:00|993.6|991.6|993.6|991.6|993.7|991.7|993.5|991.5|112
1706537400000|2024-01-29 14:10:00|993.7|991.7|992.9|990.9|993.7|991.7|992.9|990.9|98
1706537700000|2024-01-29 14:15:00|993|991|993.3|991.3|993.3|991.3|992.9|990.9|109
1706538000000|2024-01-29 14:20:00|993.2|991.2|992.9|990.9|993.2|991.2|992.8|990.8|176
1706538300000|2024-01-29 14:25:00|992.8|990.8|992.8|990.8|993.1|991.1|992.8|990.8|366
1706538600000|2024-01-29 14:30:00|992.1|991.6|989.2|988.7|992.5|992|989.2|988.7|3142
1706538900000|2024-01-29 14:35:00|989.1|988.6|989|988.5|990.2|989.7|988.7|988.2|2168
1706539200000|2024-01-29 14:40:00|988.9|988.4|988.9|988.4|989.4|988.9|988.6|988.1|1414
1706539500000|2024-01-29 14:45:00|988.8|988.3|988.3|987.8|989.1|988.6|988|987.5|965
1706539800000|2024-01-29 14:50:00|988.4|987.9|988.9|988.4|989|988.5|988.3|987.8|913
1706540100000|2024-01-29 14:55:00|989|988.5|989.4|988.9|989.4|988.9|988.6|988.1|718
1706540400000|2024-01-29 15:00:00|989.3|988.8|987.4|986.9|989.3|988.8|987.3|986.8|1435
1706540700000|2024-01-29 15:05:00|987.3|986.8|987.8|987.3|987.8|987.3|986.9|986.4|1402
1706541000000|2024-01-29 15:10:00|987.9|987.4|988.6|988.1|989.1|988.6|987.9|987.4|772
1706541300000|2024-01-29 15:15:00|988.5|988|987.9|987.4|988.6|988.1|987.8|987.3|532
1706541600000|2024-01-29 15:20:00|988|987.5|986.6|986.1|988|987.5|986.6|986.1|1292
1706541900000|2024-01-29 15:25:00|986.7|986.2|986.8|986.3|987|986.5|986.6|986.1|947
1706542200000|2024-01-29 15:30:00|986.9|986.4|987|986.5|987.3|986.8|986.7|986.2|784
1706542500000|2024-01-29 15:35:00|987.1|986.6|987|986.5|987.2|986.7|986.5|986|618
1706542800000|2024-01-29 15:40:00|987.1|986.6|986.9|986.4|987.2|986.7|986.6|986.1|998
1706543100000|2024-01-29 15:45:00|987|986.5|986.2|985.7|987|986.5|986.1|985.6|892
1706543400000|2024-01-29 15:50:00|986.1|985.6|986.3|985.8|986.4|985.9|985.9|985.4|651
1706543700000|2024-01-29 15:55:00|986.2|985.7|985.5|985|986.4|985.9|985.3|984.8|768
1706544000000|2024-01-29 16:00:00|985.4|984.9|986.3|985.8|986.3|985.8|985.3|984.8|877
1706544300000|2024-01-29 16:05:00|986.4|985.9|986.4|985.9|986.6|986.1|986.2|985.7|702
1706544600000|2024-01-29 16:10:00|986.5|986|986.3|985.8|986.6|986.1|986.1|985.6|726
1706544900000|2024-01-29 16:15:00|986.2|985.7|985.8|985.3|986.4|985.9|985.8|985.3|771
1706545200000|2024-01-29 16:20:00|985.7|985.2|985.4|984.9|985.9|985.4|985.2|984.7|824
1706545500000|2024-01-29 16:25:00|985.3|984.8|985.5|985|985.9|985.4|985.1|984.6|764
1706545800000|2024-01-29 16:30:00|985.6|985.1|986.5|986|986.6|986.1|985.5|985|1254
1706546100000|2024-01-29 16:35:00|986.6|986.1|986|985.5|986.6|986.1|985.8|985.3|1029
1706546400000|2024-01-29 16:40:00|985.9|985.4|986.4|985.9|986.6|986.1|985.9|985.4|553
1706546700000|2024-01-29 16:45:00|986.5|986|986.5|986|986.6|986.1|986.2|985.7|375
1706547000000|2024-01-29 16:50:00|986.4|985.9|986.6|986.1|986.7|986.2|986.3|985.8|363
1706547300000|2024-01-29 16:55:00|986.5|986|986.8|986.3|986.9|986.4|986.3|985.8|356
1706547600000|2024-01-29 17:00:00|986.9|986.4|986.6|986.1|987|986.5|986.6|986.1|349
1706547900000|2024-01-29 17:05:00|986.7|986.2|987|986.5|987.2|986.7|986.7|986.2|236
1706548200000|2024-01-29 17:10:00|987.1|986.6|987.4|986.9|987.5|987|987|986.5|496
1706548500000|2024-01-29 17:15:00|987.3|986.8|987.4|986.9|987.5|987|987.1|986.6|162
1706548800000|2024-01-29 17:20:00|987.3|986.8|987.7|987.2|987.8|987.3|987.3|986.8|236
1706549100000|2024-01-29 17:25:00|987.6|987.1|986.9|986.4|987.8|987.3|986.9|986.4|192
1706549400000|2024-01-29 17:30:00|987|986.5|986.9|986.4|987.1|986.6|986.8|986.3|133
1706549700000|2024-01-29 17:35:00|986.8|986.3|986.9|986.4|987.1|986.6|986.7|986.2|137
1706550000000|2024-01-29 17:40:00|986.8|986.3|986.5|986|986.8|986.3|986.5|986|345
1706550300000|2024-01-29 17:45:00|986.4|985.9|985.9|985.4|986.4|985.9|985.9|985.4|362
1706550600000|2024-01-29 17:50:00|986|985.5|986|985.5|986.2|985.7|985.9|985.4|143
1706550900000|2024-01-29 17:55:00|986.1|985.6|986|985.5|986.4|985.9|986|985.5|295
1706551200000|2024-01-29 18:00:00|986.1|985.6|985.5|985|986.2|985.7|985.4|984.9|392
1706551500000|2024-01-29 18:05:00|985.6|985.1|985.2|984.7|985.7|985.2|985.1|984.6|494
1706551800000|2024-01-29 18:10:00|985.1|984.6|984.6|984.1|985.2|984.7|984.5|984|728
1706552100000|2024-01-29 18:15:00|984.7|984.2|985.2|984.7|985.3|984.8|984.5|984|237
1706552400000|2024-01-29 18:20:00|985.1|984.6|985|984.5|985.2|984.7|984.9|984.4|247
1706552700000|2024-01-29 18:25:00|985.1|984.6|985.5|985|985.5|985|985.1|984.6|209
1706553000000|2024-01-29 18:30:00|985.4|984.9|985.5|985|985.8|985.3|985.4|984.9|279
1706553300000|2024-01-29 18:35:00|985.6|985.1|985.2|984.7|985.6|985.1|985.2|984.7|176
1706553600000|2024-01-29 18:40:00|985.3|984.8|985.6|985.1|985.8|985.3|985.2|984.7|291
1706553900000|2024-01-29 18:45:00|985.5|985|985.6|985.1|985.8|985.3|985.5|985|227
1706554200000|2024-01-29 18:50:00|985.7|985.2|985.5|985|985.8|985.3|985.4|984.9|454
1706554500000|2024-01-29 18:55:00|985.6|985.1|985.7|985.2|985.7|985.2|985.4|984.9|236
1706554800000|2024-01-29 19:00:00|985.6|985.1|985.9|985.4|986|985.5|985.5|985|273
1706555100000|2024-01-29 19:05:00|986|985.5|986.4|985.9|986.4|985.9|985.9|985.4|358
1706555400000|2024-01-29 19:10:00|986.5|986|987.4|986.9|987.4|986.9|986.5|986|305
1706555700000|2024-01-29 19:15:00|987.5|987|987|986.5|987.5|987|987|986.5|199
1706556000000|2024-01-29 19:20:00|987.1|986.6|987|986.5|987.1|986.6|986.9|986.4|105
1706556300000|2024-01-29 19:25:00|987.1|986.6|987.3|986.8|987.3|986.8|987.1|986.6|186
1706556600000|2024-01-29 19:30:00|987.2|986.7|987.4|986.9|987.6|987.1|987|986.5|131
1706556900000|2024-01-29 19:35:00|987.5|987|987.6|987.1|987.8|987.3|987.5|987|137
1706557200000|2024-01-29 19:40:00|987.7|987.2|987.6|987.1|987.9|987.4|987.5|987|275
1706557500000|2024-01-29 19:45:00|987.5|987|987.3|986.8|987.6|987.1|987.2|986.7|417
1706557800000|2024-01-29 19:50:00|987.4|986.9|987.4|986.9|987.6|987.1|987.3|986.8|151
1706558100000|2024-01-29 19:55:00|987.5|987|987.5|987|987.9|987.4|987.5|987|171
1706558400000|2024-01-29 20:00:00|987.6|987.1|989.5|989|989.8|989.3|987.6|987.1|1158
1706558700000|2024-01-29 20:05:00|989.4|988.9|989.5|989|989.8|989.3|989.3|988.8|693
1706559000000|2024-01-29 20:10:00|989.4|988.9|989.3|988.8|989.7|989.2|989.3|988.8|229
1706559300000|2024-01-29 20:15:00|989.2|988.7|990.6|990.1|990.6|990.1|989.2|988.7|724
1706559600000|2024-01-29 20:20:00|990.7|990.2|991|990.5|991.2|990.7|990.6|990.1|1001
1706559900000|2024-01-29 20:25:00|991.1|990.6|990.9|990.4|991.3|990.8|990.8|990.3|693
1706560200000|2024-01-29 20:30:00|991|990.5|991.1|990.6|991.3|990.8|991|990.5|359
1706560500000|2024-01-29 20:35:00|991|990.5|990.7|990.2|991.2|990.7|990.6|990.1|546
1706560800000|2024-01-29 20:40:00|990.6|990.1|990.6|990.1|990.9|990.4|990.4|989.9|573
1706561100000|2024-01-29 20:45:00|990.5|990|990.4|989.9|990.6|990.1|990.2|989.7|599
1706561400000|2024-01-29 20:50:00|990.3|989.8|990|989.5|990.5|990|989.9|989.4|695
1706561700000|2024-01-29 20:55:00|989.9|989.4|990.5|990|990.5|990|989.9|989.4|6857
1706562000000|2024-01-29 21:00:00|991.2|989.2|990.4|988.4|991.3|989.3|990.3|988.3|1225
1706562300000|2024-01-29 21:05:00|990.3|988.3|990.5|988.5|990.8|988.8|990.3|988.3|196
1706562600000|2024-01-29 21:10:00|990.6|988.6|990.8|988.8|990.8|988.8|990.6|988.6|99
1706562900000|2024-01-29 21:15:00|990.9|988.9|990.9|988.9|991.1|989.1|990.9|988.9|100
1706563200000|2024-01-29 21:20:00|990.8|988.8|990.9|988.9|990.9|988.9|990.8|988.8|12
1706563500000|2024-01-29 21:25:00|991|989|990.9|988.9|991|989|990.9|988.9|7
1706563800000|2024-01-29 21:30:00|990.8|988.8|990.9|988.9|991|989|990.8|988.8|5
1706564100000|2024-01-29 21:35:00|991|989|990.9|988.9|991|989|990.9|988.9|5
1706564400000|2024-01-29 21:40:00|991|989|990.9|988.9|991|989|990.9|988.9|6
1706565000000|2024-01-29 21:50:00|991.1|989.1|990.9|988.9|991.1|989.1|990.9|988.9|34
1706565300000|2024-01-29 21:55:00|990.8|988.8|990.4|988.4|991|989|990.4|988.4|45
1706568000000|2024-01-29 22:40:00|990.5|988.5|990.5|988.5|990.5|988.5|990.5|988.5|1
1706568600000|2024-01-29 22:50:00|987.3|985.3|987.3|985.3|987.3|985.3|987.3|985.3|1
1706569200000|2024-01-29 23:00:00|990.9|988.9|991.2|989.2|991.2|989.2|990.4|988.4|0
1706569500000|2024-01-29 23:05:00|991.3|989.3|991.2|989.2|991.4|989.4|991.2|989.2|0
1706569800000|2024-01-29 23:10:00|991.3|989.3|991|989|991.3|989.3|990.9|988.9|0
1706570100000|2024-01-29 23:15:00|990.9|988.9|991|989|991|989|990.9|988.9|0
1706570400000|2024-01-29 23:20:00|990.9|988.9|991.1|989.1|991.2|989.2|990.9|988.9|0
1706570700000|2024-01-29 23:25:00|991.2|989.2|991.2|989.2|991.3|989.3|991.2|989.2|0
1706571000000|2024-01-29 23:30:00|991.3|989.3|991.1|989.1|991.3|989.3|991.1|989.1|0
1706571600000|2024-01-29 23:40:00|991|989|990.9|988.9|991.1|989.1|990.9|988.9|0
1706571900000|2024-01-29 23:45:00|990.8|988.8|990.9|988.9|991|989|990.8|988.8|0
1706572500000|2024-01-29 23:55:00|991|989|991|989|991|989|990.9|988.9|0
1706572800000|2024-01-30 00:00:00|990.9|988.9|990.9|988.9|991.1|989.1|990.9|988.9|0
1706573100000|2024-01-30 00:05:00|991|989|990.8|988.8|991|989|990.8|988.8|0
1706573400000|2024-01-30 00:10:00|990.7|988.7|990.9|988.9|990.9|988.9|990.6|988.6|0
1706573700000|2024-01-30 00:15:00|991|989|991.1|989.1|991.2|989.2|991|989|0
1706574000000|2024-01-30 00:20:00|991.2|989.2|991.5|989.5|991.5|989.5|991.1|989.1|0
1706574300000|2024-01-30 00:25:00|991.6|989.6|991.6|989.6|991.7|989.7|991.6|989.6|0
1706574600000|2024-01-30 00:30:00|991.5|989.5|991.6|989.6|991.6|989.6|991.4|989.4|0
1706574900000|2024-01-30 00:35:00|991.5|989.5|991.5|989.5|991.6|989.6|991.5|989.5|0
1706575200000|2024-01-30 00:40:00|991.6|989.6|991.6|989.6|991.7|989.7|991.4|989.4|0
1706575500000|2024-01-30 00:45:00|991.7|989.7|991.7|989.7|991.8|989.8|991.7|989.7|0
1706575800000|2024-01-30 00:50:00|991.6|989.6|991.7|989.7|991.7|989.7|991.6|989.6|0
1706576100000|2024-01-30 00:55:00|991.6|989.6|991.7|989.7|991.7|989.7|991.6|989.6|0
1706576400000|2024-01-30 01:00:00|992|990|991.8|989.8|992.2|990.2|991.2|989.2|38
1706576700000|2024-01-30 01:05:00|991.5|989.5|991.8|989.8|991.8|989.8|991.1|989.1|28
1706577000000|2024-01-30 01:10:00|991.7|989.7|991.9|989.9|992|990|991.4|989.4|42
1706577300000|2024-01-30 01:15:00|992|990|990.8|988.8|992.7|990.7|990.6|988.6|204
1706577600000|2024-01-30 01:20:00|990.7|988.7|990.7|988.7|991.3|989.3|990.6|988.6|18
1706577900000|2024-01-30 01:25:00|990.6|988.6|992.1|990.1|992.1|990.1|990.3|988.3|18
1706578200000|2024-01-30 01:30:00|991.8|989.8|991|989|991.8|989.8|989.8|987.8|150
1706578500000|2024-01-30 01:35:00|991.5|989.5|991.2|989.2|991.7|989.7|990.7|988.7|55
1706578800000|2024-01-30 01:40:00|991.6|989.6|990.4|988.4|991.6|989.6|990.3|988.3|49
1706579100000|2024-01-30 01:45:00|990.1|988.1|990.5|988.5|991.3|989.3|990.1|988.1|22
1706579400000|2024-01-30 01:50:00|991.5|989.5|990.9|988.9|991.5|989.5|990.3|988.3|61
1706579700000|2024-01-30 01:55:00|991.4|989.4|990.6|988.6|991.4|989.4|990.4|988.4|19
1706580000000|2024-01-30 02:00:00|990.5|988.5|989.9|987.9|990.5|988.5|989.2|987.2|97
1706580300000|2024-01-30 02:05:00|990|988|989.5|987.5|990|988|989.4|987.4|56
1706580600000|2024-01-30 02:10:00|989.9|987.9|989.9|987.9|989.9|987.9|988.9|986.9|58
1706580900000|2024-01-30 02:15:00|989.8|987.8|989.2|987.2|989.9|987.9|988.8|986.8|28
1706581200000|2024-01-30 02:20:00|989.1|987.1|989|987|989.7|987.7|988.9|986.9|54
1706581500000|2024-01-30 02:25:00|988.8|986.8|987.5|985.5|988.8|986.8|987.5|985.5|46
1706581800000|2024-01-30 02:30:00|987.7|985.7|986.7|984.7|987.8|985.8|986.4|984.4|92
1706582100000|2024-01-30 02:35:00|986.6|984.6|986.6|984.6|987|985|986.5|984.5|198
1706582400000|2024-01-30 02:40:00|986.7|984.7|986.9|984.9|987|985|986.5|984.5|72
1706582700000|2024-01-30 02:45:00|987.2|985.2|988.7|986.7|988.7|986.7|987.2|985.2|38
1706583000000|2024-01-30 02:50:00|988.9|986.9|989|987|989.2|987.2|988.4|986.4|107
1706583300000|2024-01-30 02:55:00|989.2|987.2|988.7|986.7|989.2|987.2|988.7|986.7|43
1706583600000|2024-01-30 03:00:00|988.8|986.8|988.5|986.5|988.8|986.8|988.2|986.2|61
1706583900000|2024-01-30 03:05:00|988.6|986.6|989.1|987.1|989.1|987.1|988.4|986.4|44
1706584200000|2024-01-30 03:10:00|988.8|986.8|988.2|986.2|989|987|988.1|986.1|12
1706584500000|2024-01-30 03:15:00|988.4|986.4|988.5|986.5|988.9|986.9|987.9|985.9|69
1706584800000|2024-01-30 03:20:00|988.4|986.4|987.8|985.8|988.4|986.4|987.6|985.6|16
1706585100000|2024-01-30 03:25:00|988.2|986.2|988.2|986.2|988.3|986.3|988.1|986.1|15
1706585400000|2024-01-30 03:30:00|988.4|986.4|988.5|986.5|988.5|986.5|988.2|986.2|15
1706585700000|2024-01-30 03:35:00|988.4|986.4|988.5|986.5|988.6|986.6|988.3|986.3|6
1706586000000|2024-01-30 03:40:00|988.7|986.7|989|987|989|987|988.7|986.7|5
1706586300000|2024-01-30 03:45:00|988.5|986.5|988.2|986.2|988.5|986.5|988.1|986.1|15
1706586600000|2024-01-30 03:50:00|988|986|987.8|985.8|988|986|987.8|985.8|15
1706586900000|2024-01-30 03:55:00|987.7|985.7|986.7|984.7|987.8|985.8|986.6|984.6|45
1706587200000|2024-01-30 04:00:00|986.9|984.9|987.2|985.2|987.3|985.3|986.9|984.9|14
1706587500000|2024-01-30 04:05:00|987.3|985.3|987.5|985.5|987.5|985.5|987.3|985.3|9
1706587800000|2024-01-30 04:10:00|987.6|985.6|988.1|986.1|988.1|986.1|987.6|985.6|4
1706588100000|2024-01-30 04:15:00|987.9|985.9|987.9|985.9|987.9|985.9|987.9|985.9|1
1706588400000|2024-01-30 04:20:00|||||||||3
1706588700000|2024-01-30 04:25:00|987.7|985.7|987.9|985.9|987.9|985.9|987.4|985.4|42
1706589000000|2024-01-30 04:30:00|987.8|985.8|988.2|986.2|988.2|986.2|987.8|985.8|15
1706589300000|2024-01-30 04:35:00|988.1|986.1|987.9|985.9|988.2|986.2|987.9|985.9|13
1706589600000|2024-01-30 04:40:00|988|986|987.6|985.6|988|986|987.6|985.6|8
1706589900000|2024-01-30 04:45:00|987.7|985.7|987.6|985.6|987.7|985.7|987.6|985.6|7
1706590200000|2024-01-30 04:50:00|987.7|985.7|987.7|985.7|987.9|985.9|987.7|985.7|13
1706590500000|2024-01-30 04:55:00|987.6|985.6|987.5|985.5|987.6|985.6|987.5|985.5|10
1706590800000|2024-01-30 05:00:00|987.7|985.7|987.4|985.4|987.9|985.9|986.8|984.8|57
1706591100000|2024-01-30 05:05:00|987.3|985.3|987.6|985.6|987.8|985.8|987.2|985.2|12
1706591400000|2024-01-30 05:10:00|987.9|985.9|987.3|985.3|987.9|985.9|987.1|985.1|14
1706591700000|2024-01-30 05:15:00|987.4|985.4|987.2|985.2|987.4|985.4|987|985|27
1706592000000|2024-01-30 05:20:00|987|985|987.5|985.5|987.5|985.5|986.8|984.8|22
1706592300000|2024-01-30 05:25:00|987.6|985.6|987.7|985.7|987.8|985.8|986.9|984.9|20
1706592600000|2024-01-30 05:30:00|987.9|985.9|988.5|986.5|988.8|986.8|987.8|985.8|122
1706592900000|2024-01-30 05:35:00|988.7|986.7|989.2|987.2|989.3|987.3|988.6|986.6|109
1706593200000|2024-01-30 05:40:00|989.1|987.1|989|987|990.1|988.1|989|987|124
1706593500000|2024-01-30 05:45:00|989.1|987.1|988.7|986.7|989.1|987.1|988.7|986.7|13
1706593800000|2024-01-30 05:50:00|988.6|986.6|988.1|986.1|988.7|986.7|987.9|985.9|22
1706594100000|2024-01-30 05:55:00|988.2|986.2|988.1|986.1|988.2|986.2|987.9|985.9|16
1706594400000|2024-01-30 06:00:00|988.2|986.2|987.5|985.5|988.3|986.3|987.5|985.5|18
1706594700000|2024-01-30 06:05:00|987.9|985.9|987.7|985.7|988|986|987.6|985.6|13
1706595000000|2024-01-30 06:10:00|987.9|985.9|988.4|986.4|988.4|986.4|987.9|985.9|72
1706595300000|2024-01-30 06:15:00|988.3|986.3|987.8|985.8|988.6|986.6|987.5|985.5|135
1706595600000|2024-01-30 06:20:00|987.7|985.7|988.2|986.2|988.2|986.2|987.4|985.4|42
1706595900000|2024-01-30 06:25:00|988.3|986.3|988.2|986.2|988.3|986.3|987.9|985.9|30
1706596200000|2024-01-30 06:30:00|988.4|986.4|987.5|985.5|988.4|986.4|987.1|985.1|47
1706596500000|2024-01-30 06:35:00|987.6|985.6|988|986|988.2|986.2|987.6|985.6|137
1706596800000|2024-01-30 06:40:00|987.9|985.9|987.3|985.3|988|986|987.2|985.2|49
1706597100000|2024-01-30 06:45:00|987.2|985.2|986.6|984.6|987.2|985.2|986.4|984.4|73
1706597400000|2024-01-30 06:50:00|986.7|984.7|986.3|984.3|986.7|984.7|986.2|984.2|46
1706597700000|2024-01-30 06:55:00|986.2|984.2|985.9|983.9|986.3|984.3|985.7|983.7|41
1706598000000|2024-01-30 07:00:00|985.8|983.8|985.2|983.2|985.8|983.8|984.9|982.9|127
1706598300000|2024-01-30 07:05:00|985.3|983.3|984.3|982.3|985.3|983.3|984.3|982.3|157
1706598600000|2024-01-30 07:10:00|984.4|982.4|984.5|982.5|984.5|982.5|984|982|147
1706598900000|2024-01-30 07:15:00|984.7|982.7|985|983|985.1|983.1|984.4|982.4|88
1706599200000|2024-01-30 07:20:00|985.2|983.2|985.2|983.2|985.3|983.3|984.9|982.9|107
1706599500000|2024-01-30 07:25:00|985.1|983.1|985|983|985.1|983.1|984.7|982.7|80
1706599800000|2024-01-30 07:30:00|985.1|983.1|985|983|985.1|983.1|984.6|982.6|76
1706600100000|2024-01-30 07:35:00|984.9|982.9|984.3|982.3|984.9|982.9|984.3|982.3|73
1706600400000|2024-01-30 07:40:00|984.4|982.4|984.2|982.2|984.6|982.6|984.2|982.2|89
1706600700000|2024-01-30 07:45:00|984.3|982.3|984.4|982.4|984.5|982.5|984.1|982.1|82
1706601000000|2024-01-30 07:50:00|984.3|982.3|984.2|982.2|984.3|982.3|983.7|981.7|269
1706601300000|2024-01-30 07:55:00|984.3|982.3|984.9|982.9|984.9|982.9|984.2|982.2|109
1706601600000|2024-01-30 08:00:00|984.6|982.6|984.8|982.8|985|983|984.5|982.5|366
1706601900000|2024-01-30 08:05:00|984.7|982.7|985|983|985|983|984.4|982.4|276
1706602200000|2024-01-30 08:10:00|984.9|982.9|984.4|982.4|985|983|984.3|982.3|203
1706602500000|2024-01-30 08:15:00|984.3|982.3|984.8|982.8|985|983|984.3|982.3|194
1706602800000|2024-01-30 08:20:00|984.7|982.7|984.7|982.7|984.9|982.9|984.6|982.6|250
1706603100000|2024-01-30 08:25:00|984.6|982.6|984.5|982.5|984.7|982.7|984.3|982.3|405
1706603400000|2024-01-30 08:30:00|984.6|982.6|984.6|982.6|984.9|982.9|984.5|982.5|152
1706603700000|2024-01-30 08:35:00|984.5|982.5|984.6|982.6|984.7|982.7|984.3|982.3|146
1706604000000|2024-01-30 08:40:00|984.5|982.5|984.5|982.5|984.6|982.6|984.2|982.2|75
1706604300000|2024-01-30 08:45:00|984.7|982.7|984|982|984.8|982.8|984|982|141
1706604600000|2024-01-30 08:50:00|983.9|981.9|984.1|982.1|984.3|982.3|983.8|981.8|99
1706604900000|2024-01-30 08:55:00|984.2|982.2|984|982|984.2|982.2|983.9|981.9|114
1706605200000|2024-01-30 09:00:00|984.1|982.1|983.5|981.5|984.1|982.1|983.4|981.4|141
1706605500000|2024-01-30 09:05:00|983.4|981.4|983.5|981.5|983.6|981.6|983.1|981.1|282
1706605800000|2024-01-30 09:10:00|983.6|981.6|983|981|983.6|981.6|982.9|980.9|229
1706606100000|2024-01-30 09:15:00|982.9|980.9|982.3|980.3|983|981|982.3|980.3|333
1706606400000|2024-01-30 09:20:00|982.2|980.2|981.8|979.8|982.4|980.4|981.6|979.6|710
1706606700000|2024-01-30 09:25:00|981.7|979.7|981.4|979.4|982|980|981.3|979.3|215
1706607000000|2024-01-30 09:30:00|981.3|979.3|981.4|979.4|981.6|979.6|981|979|384
1706607300000|2024-01-30 09:35:00|981.3|979.3|980.8|978.8|981.3|979.3|980.7|978.7|207
1706607600000|2024-01-30 09:40:00|980.9|978.9|980.8|978.8|980.9|978.9|980.4|978.4|297
1706607900000|2024-01-30 09:45:00|980.7|978.7|980.5|978.5|980.9|978.9|980.2|978.2|635
1706608200000|2024-01-30 09:50:00|980.6|978.6|980.7|978.7|980.9|978.9|980.6|978.6|87
1706608500000|2024-01-30 09:55:00|980.8|978.8|981.6|979.6|981.6|979.6|980.8|978.8|300
1706608800000|2024-01-30 10:00:00|981.5|979.5|981.2|979.2|981.5|979.5|981|979|130
1706609100000|2024-01-30 10:05:00|981.1|979.1|981.2|979.2|981.2|979.2|980.9|978.9|37
1706609400000|2024-01-30 10:10:00|981.3|979.3|981.5|979.5|981.9|979.9|981.2|979.2|275
1706609700000|2024-01-30 10:15:00|981.4|979.4|981.6|979.6|981.7|979.7|981.4|979.4|145
1706610000000|2024-01-30 10:20:00|981.7|979.7|981.4|979.4|981.7|979.7|981.2|979.2|173
1706610300000|2024-01-30 10:25:00|981.5|979.5|981.5|979.5|981.7|979.7|981.5|979.5|146
1706610600000|2024-01-30 10:30:00|981.6|979.6|981.7|979.7|981.8|979.8|981.5|979.5|139
1706610900000|2024-01-30 10:35:00|981.6|979.6|981.6|979.6|981.7|979.7|981.5|979.5|86
1706611200000|2024-01-30 10:40:00|981.5|979.5|981.4|979.4|981.6|979.6|981.3|979.3|228
1706611500000|2024-01-30 10:45:00|981.3|979.3|981.4|979.4|981.4|979.4|981.2|979.2|63
1706611800000|2024-01-30 10:50:00|981.5|979.5|981.2|979.2|981.5|979.5|981.2|979.2|68
1706612100000|2024-01-30 10:55:00|981.1|979.1|981.2|979.2|981.4|979.4|981.1|979.1|69
1706612400000|2024-01-30 11:00:00|981.3|979.3|980.9|978.9|981.3|979.3|980.9|978.9|104
1706612700000|2024-01-30 11:05:00|980.8|978.8|981.1|979.1|981.3|979.3|980.5|978.5|150
1706613000000|2024-01-30 11:10:00|981|979|980.8|978.8|981|979|980.8|978.8|38
1706613300000|2024-01-30 11:15:00|980.9|978.9|981|979|981.2|979.2|980.8|978.8|19
1706613600000|2024-01-30 11:20:00|980.9|978.9|980.9|978.9|981|979|980.8|978.8|49
1706613900000|2024-01-30 11:25:00|981|979|981.1|979.1|981.1|979.1|980.8|978.8|54
1706614200000|2024-01-30 11:30:00|981.2|979.2|980.8|978.8|981.3|979.3|980.8|978.8|111
1706614500000|2024-01-30 11:35:00|980.9|978.9|981.1|979.1|981.2|979.2|980.8|978.8|149
1706614800000|2024-01-30 11:40:00|981|979|980.9|978.9|981|979|980.8|978.8|86
1706615100000|2024-01-30 11:45:00|980.8|978.8|980.7|978.7|980.9|978.9|980.7|978.7|64
1706615400000|2024-01-30 11:50:00|980.8|978.8|980.9|978.9|980.9|978.9|980.6|978.6|96
1706615700000|2024-01-30 11:55:00|981|979|980.8|978.8|981|979|980.8|978.8|79
1706616000000|2024-01-30 12:00:00|980.9|978.9|981|979|981.3|979.3|980.9|978.9|67
1706616300000|2024-01-30 12:05:00|981.2|979.2|981.1|979.1|981.2|979.2|981.1|979.1|14
1706616600000|2024-01-30 12:10:00|981|979|981.2|979.2|981.2|979.2|981|979|98
1706616900000|2024-01-30 12:15:00|981.3|979.3|981.4|979.4|981.4|979.4|981.2|979.2|31
1706617200000|2024-01-30 12:20:00|981.6|979.6|981.5|979.5|981.6|979.6|981.3|979.3|62
1706617500000|2024-01-30 12:25:00|981.6|979.6|981.8|979.8|981.9|979.9|981.5|979.5|114
1706617800000|2024-01-30 12:30:00|981.7|979.7|981.6|979.6|982|980|981.6|979.6|235
1706618100000|2024-01-30 12:35:00|981.7|979.7|981.4|979.4|981.7|979.7|981.3|979.3|194
1706618400000|2024-01-30 12:40:00|981.3|979.3|981.2|979.2|981.5|979.5|981.2|979.2|305
1706618700000|2024-01-30 12:45:00|981.1|979.1|981.3|979.3|981.4|979.4|981.1|979.1|73
1706619000000|2024-01-30 12:50:00|981.4|979.4|981.1|979.1|981.4|979.4|981|979|37
1706619300000|2024-01-30 12:55:00|981.2|979.2|980.8|978.8|981.3|979.3|980.8|978.8|91
1706619600000|2024-01-30 13:00:00|980.9|978.9|980.3|978.3|981|979|980.3|978.3|140
1706619900000|2024-01-30 13:05:00|980.2|978.2|980.4|978.4|980.6|978.6|980|978|427
1706620200000|2024-01-30 13:10:00|980.3|978.3|979.6|977.6|980.3|978.3|979.5|977.5|147
1706620500000|2024-01-30 13:15:00|979.5|977.5|979.4|977.4|979.6|977.6|979.2|977.2|133
1706620800000|2024-01-30 13:20:00|979.5|977.5|979|977|979.6|977.6|979|977|182
1706621100000|2024-01-30 13:25:00|979.1|977.1|979.4|977.4|979.5|977.5|978.8|976.8|301
1706621400000|2024-01-30 13:30:00|979.3|977.3|979.4|977.4|979.6|977.6|979.1|977.1|192
1706621700000|2024-01-30 13:35:00|979.3|977.3|979.1|977.1|979.3|977.3|978.8|976.8|122
1706622000000|2024-01-30 13:40:00|979|977|979.3|977.3|979.3|977.3|978.9|976.9|411
1706622300000|2024-01-30 13:45:00|979.2|977.2|979.2|977.2|979.5|977.5|979|977|318
1706622600000|2024-01-30 13:50:00|979.3|977.3|979.2|977.2|979.6|977.6|979.2|977.2|230
1706622900000|2024-01-30 13:55:00|979.3|977.3|979.2|977.2|979.4|977.4|979.1|977.1|166
1706623200000|2024-01-30 14:00:00|979.3|977.3|979.4|977.4|979.4|977.4|979.1|977.1|487
1706623500000|2024-01-30 14:05:00|979.5|977.5|980|978|980|978|979.5|977.5|427
1706623800000|2024-01-30 14:10:00|979.9|977.9|980.1|978.1|980.1|978.1|979.9|977.9|157
1706624100000|2024-01-30 14:15:00|980.2|978.2|980.2|978.2|980.3|978.3|980.1|978.1|224
1706624400000|2024-01-30 14:20:00|980.1|978.1|980.4|978.4|980.4|978.4|980.1|978.1|588
1706624700000|2024-01-30 14:25:00|980.3|978.3|980.4|978.4|980.4|978.4|980.1|978.1|426
1706625000000|2024-01-30 14:30:00|979.7|979.2|981.3|980.8|981.8|981.3|979.4|978.9|3031
1706625300000|2024-01-30 14:35:00|981.4|980.9|979.9|979.4|981.8|981.3|979.8|979.3|1767
1706625600000|2024-01-30 14:40:00|980|979.5|980.5|980|980.7|980.2|979.5|979|1654
1706625900000|2024-01-30 14:45:00|980.4|979.9|980.7|980.2|980.7|980.2|979.9|979.4|1077
1706626200000|2024-01-30 14:50:00|980.9|980.4|981.1|980.6|981.1|980.6|980.5|980|1026
1706626500000|2024-01-30 14:55:00|981|980.5|981.5|981|981.5|981|980.4|979.9|514
1706626800000|2024-01-30 15:00:00|981.6|981.1|979.5|979|981.8|981.3|978.9|978.4|1394
1706627100000|2024-01-30 15:05:00|979.6|979.1|979.3|978.8|979.7|979.2|978.6|978.1|571
1706627400000|2024-01-30 15:10:00|979.4|978.9|978.2|977.7|979.6|979.1|978.2|977.7|442
1706627700000|2024-01-30 15:15:00|978.1|977.6|978|977.5|978.3|977.8|977.4|976.9|800
1706628000000|2024-01-30 15:20:00|978.1|977.6|978.4|977.9|978.5|978|977.4|976.9|781
1706628300000|2024-01-30 15:25:00|978.3|977.8|978.3|977.8|978.6|978.1|977.4|976.9|677
1706628600000|2024-01-30 15:30:00|978.4|977.9|978.8|978.3|978.8|978.3|978.1|977.6|468
1706628900000|2024-01-30 15:35:00|978.9|978.4|979|978.5|979.1|978.6|978.5|978|841
1706629200000|2024-01-30 15:40:00|978.9|978.4|978.8|978.3|979|978.5|978.3|977.8|781
1706629500000|2024-01-30 15:45:00|978.9|978.4|978.8|978.3|979|978.5|978.4|977.9|631
1706629800000|2024-01-30 15:50:00|978.7|978.2|978.6|978.1|978.8|978.3|978.2|977.7|575
1706630100000|2024-01-30 15:55:00|978.5|978|979.2|978.7|979.3|978.8|978.5|978|863
1706630400000|2024-01-30 16:00:00|979.3|978.8|979.3|978.8|979.5|979|979.1|978.6|703
1706630700000|2024-01-30 16:05:00|979.4|978.9|978.8|978.3|979.4|978.9|978.6|978.1|538
1706631000000|2024-01-30 16:10:00|978.7|978.2|979.3|978.8|979.4|978.9|978.6|978.1|432
1706631300000|2024-01-30 16:15:00|979.2|978.7|979.4|978.9|979.6|979.1|979.2|978.7|460
1706631600000|2024-01-30 16:20:00|979.5|979|979.5|979|979.8|979.3|979.2|978.7|691
1706631900000|2024-01-30 16:25:00|979.6|979.1|979.8|979.3|980|979.5|979.4|978.9|1132
1706632200000|2024-01-30 16:30:00|979.7|979.2|980.2|979.7|980.2|979.7|979.7|979.2|757
1706632500000|2024-01-30 16:35:00|980.1|979.6|980.1|979.6|980.1|979.6|979.7|979.2|580
1706632800000|2024-01-30 16:40:00|980.2|979.7|980.9|980.4|980.9|980.4|980.1|979.6|475
1706633100000|2024-01-30 16:45:00|981|980.5|981|980.5|981|980.5|980.7|980.2|664
1706633400000|2024-01-30 16:50:00|980.9|980.4|981|980.5|981|980.5|980.8|980.3|499
1706633700000|2024-01-30 16:55:00|981.1|980.6|981.6|981.1|981.6|981.1|981|980.5|467
1706634000000|2024-01-30 17:00:00|981.7|981.2|981.7|981.2|981.9|981.4|981.5|981|542
1706634300000|2024-01-30 17:05:00|981.6|981.1|981.7|981.2|981.8|981.3|981.4|980.9|419
1706634600000|2024-01-30 17:10:00|981.8|981.3|981.6|981.1|981.8|981.3|981.3|980.8|370
1706634900000|2024-01-30 17:15:00|981.5|981|981|980.5|981.5|981|981|980.5|252
1706635200000|2024-01-30 17:20:00|981.1|980.6|980.9|980.4|981.4|980.9|980.9|980.4|262
1706635500000|2024-01-30 17:25:00|981|980.5|980.5|980|981|980.5|980.4|979.9|797
1706635800000|2024-01-30 17:30:00|980.4|979.9|979.9|979.4|980.6|980.1|979.8|979.3|514
1706636100000|2024-01-30 17:35:00|980|979.5|980.4|979.9|980.4|979.9|980|979.5|181
1706636400000|2024-01-30 17:40:00|980.5|980|980.3|979.8|980.6|980.1|980.2|979.7|264
1706636700000|2024-01-30 17:45:00|980.2|979.7|980.1|979.6|980.3|979.8|979.9|979.4|239
1706637000000|2024-01-30 17:50:00|980|979.5|980.2|979.7|980.3|979.8|979.6|979.1|208
1706637300000|2024-01-30 17:55:00|980.1|979.6|979.7|979.2|980.2|979.7|979.6|979.1|402
1706637600000|2024-01-30 18:00:00|979.6|979.1|979.4|978.9|979.8|979.3|979.4|978.9|160
1706637900000|2024-01-30 18:05:00|979.5|979|979.8|979.3|979.9|979.4|979.4|978.9|325
1706638200000|2024-01-30 18:10:00|979.7|979.2|980|979.5|980.1|979.6|979.7|979.2|275
1706638500000|2024-01-30 18:15:00|980.1|979.6|980.1|979.6|980.4|979.9|980.1|979.6|404
1706638800000|2024-01-30 18:20:00|980.2|979.7|980|979.5|980.3|979.8|980|979.5|215
1706639100000|2024-01-30 18:25:00|980.1|979.6|980.4|979.9|980.4|979.9|980.1|979.6|249
1706639400000|2024-01-30 18:30:00|980.5|980|980.4|979.9|980.5|980|980.3|979.8|239
1706639700000|2024-01-30 18:35:00|980.3|979.8|980.1|979.6|980.3|979.8|980|979.5|135
1706640000000|2024-01-30 18:40:00|980.2|979.7|980|979.5|980.4|979.9|979.9|979.4|141
1706640300000|2024-01-30 18:45:00|980.1|979.6|980.1|979.6|980.2|979.7|979.9|979.4|98
1706640600000|2024-01-30 18:50:00|980|979.5|980.2|979.7|980.4|979.9|980|979.5|473
1706640900000|2024-01-30 18:55:00|980.3|979.8|980.2|979.7|980.3|979.8|980.1|979.6|173
1706641200000|2024-01-30 19:00:00|980.3|979.8|980.2|979.7|980.3|979.8|980.1|979.6|342
1706641500000|2024-01-30 19:05:00|980.1|979.6|980.1|979.6|980.1|979.6|979.9|979.4|154
1706641800000|2024-01-30 19:10:00|980|979.5|980.5|980|980.5|980|979.9|979.4|211
1706642100000|2024-01-30 19:15:00|980.4|979.9|980.2|979.7|980.6|980.1|980.1|979.6|261
1706642400000|2024-01-30 19:20:00|980.3|979.8|980.5|980|980.7|980.2|980.2|979.7|240
1706642700000|2024-01-30 19:25:00|980.6|980.1|980.9|980.4|980.9|980.4|980.6|980.1|240
1706643000000|2024-01-30 19:30:00|980.8|980.3|981|980.5|981.1|980.6|980.8|980.3|283
1706643300000|2024-01-30 19:35:00|981.1|980.6|981.2|980.7|981.2|980.7|980.9|980.4|377
1706643600000|2024-01-30 19:40:00|981.1|980.6|981.3|980.8|981.4|980.9|981.1|980.6|590
1706643900000|2024-01-30 19:45:00|981.4|980.9|981.3|980.8|981.4|980.9|981.2|980.7|425
1706644200000|2024-01-30 19:50:00|981.2|980.7|981.1|980.6|981.3|980.8|981.1|980.6|245
1706644500000|2024-01-30 19:55:00|981|980.5|981.2|980.7|981.3|980.8|981|980.5|718
1706644800000|2024-01-30 20:00:00|981.3|980.8|981.3|980.8|981.6|981.1|981.2|980.7|673
1706645100000|2024-01-30 20:05:00|981.2|980.7|981.1|980.6|981.3|980.8|981.1|980.6|292
1706645400000|2024-01-30 20:10:00|981.2|980.7|981.2|980.7|981.4|980.9|981.1|980.6|365
1706645700000|2024-01-30 20:15:00|981.3|980.8|981.6|981.1|981.6|981.1|981.3|980.8|378
1706646000000|2024-01-30 20:20:00|981.5|981|981.6|981.1|981.7|981.2|981.5|981|364
1706646300000|2024-01-30 20:25:00|981.5|981|981.9|981.4|981.9|981.4|981.4|980.9|352
1706646600000|2024-01-30 20:30:00|981.8|981.3|981.3|980.8|981.8|981.3|981.3|980.8|295
1706646900000|2024-01-30 20:35:00|981.2|980.7|981.4|980.9|981.5|981|981.2|980.7|273
1706647200000|2024-01-30 20:40:00|981.3|980.8|981.4|980.9|981.8|981.3|981.2|980.7|550
1706647500000|2024-01-30 20:45:00|981.5|981|981.9|981.4|982|981.5|981.4|980.9|1577
1706647800000|2024-01-30 20:50:00|982|981.5|982.2|981.7|982.3|981.8|982|981.5|2486
1706648100000|2024-01-30 20:55:00|982.3|981.8|982.9|982.4|983|982.5|982.1|981.6|11923
1706648400000|2024-01-30 21:00:00|983.6|981.6|982.5|980.5|983.6|981.6|982.4|980.4|1851
1706648700000|2024-01-30 21:05:00|982.6|980.6|982.2|980.2|982.7|980.7|982|980|135
1706649000000|2024-01-30 21:10:00|982.1|980.1|982.4|980.4|982.8|980.8|982|980|161
1706649300000|2024-01-30 21:15:00|982.3|980.3|982.5|980.5|982.7|980.7|982|980|105
1706649600000|2024-01-30 21:20:00|982.6|980.6|982.6|980.6|982.7|980.7|982.4|980.4|59
1706649900000|2024-01-30 21:25:00|982.7|980.7|982.5|980.5|982.7|980.7|982.4|980.4|55
1706650200000|2024-01-30 21:30:00|982.4|980.4|982.3|980.3|982.5|980.5|982.3|980.3|11
1706650500000|2024-01-30 21:35:00|982.1|980.1|982.1|980.1|982.1|980.1|981.9|979.9|4
1706650800000|2024-01-30 21:40:00|981.9|979.9|982.1|980.1|982.2|980.2|981.8|979.8|16
1706651100000|2024-01-30 21:45:00|982|980|982.2|980.2|982.2|980.2|981.8|979.8|7
1706651700000|2024-01-30 21:55:00|981.4|979.4|981.3|979.3|981.7|979.7|981.3|979.3|20
1706652000000|2024-01-30 22:00:00|981|979|981|979|981|979|981|979|1
1706655000000|2024-01-30 22:50:00|978.4|976.4|978.4|976.4|978.4|976.4|978.4|976.4|1
1706655300000|2024-01-30 22:55:00|979|977|979|977|979|977|979|977|15
1706655600000|2024-01-30 23:00:00|980.8|978.8|981.3|979.3|981.5|979.5|980.7|978.7|0
1706655900000|2024-01-30 23:05:00|981.4|979.4|981.6|979.6|981.7|979.7|981.4|979.4|0
1706656200000|2024-01-30 23:10:00|981.7|979.7|981.4|979.4|981.7|979.7|981.4|979.4|0
1706656500000|2024-01-30 23:15:00|981.5|979.5|981.5|979.5|981.6|979.6|981.5|979.5|0
1706656800000|2024-01-30 23:20:00|981.6|979.6|981.1|979.1|981.7|979.7|981.1|979.1|0
1706657100000|2024-01-30 23:25:00|981.2|979.2|980.5|978.5|981.3|979.3|980.5|978.5|0
1706657400000|2024-01-30 23:30:00|980.6|978.6|980.7|978.7|980.8|978.8|980.5|978.5|0
1706657700000|2024-01-30 23:35:00|980.6|978.6|980.6|978.6|980.7|978.7|980.6|978.6|0
1706658000000|2024-01-30 23:40:00|980.7|978.7|980.8|978.8|980.9|978.9|980.7|978.7|0
1706658300000|2024-01-30 23:45:00|980.9|978.9|980.8|978.8|980.9|978.9|980.8|978.8|0
1706658600000|2024-01-30 23:50:00|980.7|978.7|980.8|978.8|980.9|978.9|980.7|978.7|0
1706658900000|2024-01-30 23:55:00|980.9|978.9|980.7|978.7|980.9|978.9|980.7|978.7|0
1706659200000|2024-01-31 00:00:00|980.8|978.8|981|979|981.1|979.1|980.8|978.8|0
1706659500000|2024-01-31 00:05:00|981.1|979.1|981.1|979.1|981.2|979.2|981|979|0
1706659800000|2024-01-31 00:10:00|981.2|979.2|981.2|979.2|981.3|979.3|981.1|979.1|0
1706660100000|2024-01-31 00:15:00|981.1|979.1|981.3|979.3|981.3|979.3|981.1|979.1|0
1706660400000|2024-01-31 00:20:00|981.2|979.2|981.2|979.2|981.3|979.3|981.1|979.1|0
1706660700000|2024-01-31 00:25:00|981.3|979.3|981.3|979.3|981.3|979.3|981.2|979.2|0
1706661000000|2024-01-31 00:30:00|981.4|979.4|981.2|979.2|981.4|979.4|981.1|979.1|0
1706661300000|2024-01-31 00:35:00|981.1|979.1|981.1|979.1|981.1|979.1|981.1|979.1|0
1706661600000|2024-01-31 00:40:00|981.2|979.2|981.1|979.1|981.2|979.2|981|979|0
1706661900000|2024-01-31 00:45:00|981|979|981.2|979.2|981.2|979.2|981|979|0
1706662200000|2024-01-31 00:50:00|981.3|979.3|981.3|979.3|981.3|979.3|981.2|979.2|0
1706662500000|2024-01-31 00:55:00|981.2|979.2|981.1|979.1|981.2|979.2|981.1|979.1|0
1706662800000|2024-01-31 01:00:00|981.2|979.2|981.3|979.3|981.4|979.4|980.6|978.6|32
1706663100000|2024-01-31 01:05:00|981.4|979.4|981.8|979.8|981.9|979.9|981.1|979.1|154
1706663400000|2024-01-31 01:10:00|982|980|981.5|979.5|982.2|980.2|981.3|979.3|94
1706663700000|2024-01-31 01:15:00|981.6|979.6|981.4|979.4|982.4|980.4|980.8|978.8|107
1706664000000|2024-01-31 01:20:00|981.3|979.3|980|978|981.4|979.4|980|978|45
1706664300000|2024-01-31 01:25:00|979.9|977.9|979.9|977.9|980.5|978.5|979.8|977.8|79
1706664600000|2024-01-31 01:30:00|980.1|978.1|980.8|978.8|981.1|979.1|979|977|134
1706664900000|2024-01-31 01:35:00|981|979|982.2|980.2|982.2|980.2|980.5|978.5|134
1706665200000|2024-01-31 01:40:00|982|980|981|979|982.6|980.6|981|979|93
1706665500000|2024-01-31 01:45:00|980.8|978.8|980.2|978.2|980.9|978.9|979.9|977.9|51
1706665800000|2024-01-31 01:50:00|980.3|978.3|979.6|977.6|980.8|978.8|979.2|977.2|59
1706666100000|2024-01-31 01:55:00|979.7|977.7|979.1|977.1|980.1|978.1|979.1|977.1|35
1706666400000|2024-01-31 02:00:00|979.2|977.2|978.1|976.1|979.7|977.7|977.8|975.8|78
1706666700000|2024-01-31 02:05:00|978.3|976.3|978.1|976.1|978.3|976.3|977.6|975.6|44
1706667000000|2024-01-31 02:10:00|978|976|977.3|975.3|978|976|977.3|975.3|10
1706667300000|2024-01-31 02:15:00|977.9|975.9|977.8|975.8|978|976|977.7|975.7|14
1706667600000|2024-01-31 02:20:00|977.6|975.6|977.6|975.6|978.2|976.2|977.6|975.6|29
1706667900000|2024-01-31 02:25:00|977.5|975.5|976.6|974.6|977.5|975.5|976.6|974.6|29
1706668200000|2024-01-31 02:30:00|976.7|974.7|976.5|974.5|977|975|976.3|974.3|31
1706668500000|2024-01-31 02:35:00|976.4|974.4|976.2|974.2|976.4|974.4|975.9|973.9|15
1706668800000|2024-01-31 02:40:00|976.9|974.9|976.7|974.7|977.7|975.7|976.7|974.7|30
1706669100000|2024-01-31 02:45:00|976.6|974.6|977.1|975.1|977.1|975.1|976.5|974.5|10
1706669400000|2024-01-31 02:50:00|977|975|977.6|975.6|977.6|975.6|977|975|12
1706669700000|2024-01-31 02:55:00|977.8|975.8|977.9|975.9|978.2|976.2|977.6|975.6|151
1706670000000|2024-01-31 03:00:00|978|976|978.9|976.9|980.1|978.1|978|976|110
1706670300000|2024-01-31 03:05:00|979.2|977.2|978.7|976.7|979.7|977.7|978.6|976.6|44
1706670600000|2024-01-31 03:10:00|978.6|976.6|978.4|976.4|978.6|976.6|978.3|976.3|33
1706670900000|2024-01-31 03:15:00|978.2|976.2|979|977|979|977|978|976|31
1706671200000|2024-01-31 03:20:00|978.9|976.9|978.5|976.5|979.4|977.4|978.4|976.4|105
1706671500000|2024-01-31 03:25:00|978.6|976.6|978.4|976.4|978.7|976.7|978.3|976.3|26
1706671800000|2024-01-31 03:30:00|978.3|976.3|978.1|976.1|978.3|976.3|978|976|16
1706672100000|2024-01-31 03:35:00|978|976|977.7|975.7|978|976|977.7|975.7|17
1706672400000|2024-01-31 03:40:00|977.6|975.6|977.8|975.8|977.9|975.9|977.5|975.5|15
1706672700000|2024-01-31 03:45:00|977.7|975.7|978.3|976.3|978.3|976.3|977.7|975.7|81
1706673000000|2024-01-31 03:50:00|978.5|976.5|978.5|976.5|978.6|976.6|978.4|976.4|22
1706673300000|2024-01-31 03:55:00|978.4|976.4|978.4|976.4|978.5|976.5|978.3|976.3|10
1706673600000|2024-01-31 04:00:00|978.3|976.3|978.5|976.5|978.5|976.5|978.1|976.1|26
1706673900000|2024-01-31 04:05:00|978.6|976.6|978.5|976.5|978.6|976.6|978.5|976.5|30
1706674200000|2024-01-31 04:10:00|978.8|976.8|978.8|976.8|978.8|976.8|978.8|976.8|3
1706674500000|2024-01-31 04:15:00|||||||||4
1706674800000|2024-01-31 04:20:00|978.6|976.6|978.5|976.5|978.7|976.7|978.5|976.5|5
1706675100000|2024-01-31 04:25:00|978.4|976.4|978.3|976.3|978.4|976.4|978.3|976.3|6
1706675400000|2024-01-31 04:30:00|978.2|976.2|978.2|976.2|978.2|976.2|978.2|976.2|11
1706675700000|2024-01-31 04:35:00|978.5|976.5|978.8|976.8|978.9|976.9|978.5|976.5|24
1706676000000|2024-01-31 04:40:00|978.9|976.9|979|977|979.1|977.1|978.8|976.8|20
1706676300000|2024-01-31 04:45:00|979.1|977.1|979.4|977.4|979.4|977.4|979.1|977.1|14
1706676600000|2024-01-31 04:50:00|979.5|977.5|979.3|977.3|979.5|977.5|979.3|977.3|32
1706676900000|2024-01-31 04:55:00|979|977|979.1|977.1|979.4|977.4|979|977|12
1706677200000|2024-01-31 05:00:00|979|977|978.7|976.7|979.8|977.8|978.7|976.7|85
1706677500000|2024-01-31 05:05:00|978.9|976.9|978.3|976.3|979|977|978.3|976.3|22
1706677800000|2024-01-31 05:10:00|978.2|976.2|977.6|975.6|978.2|976.2|977.5|975.5|16
1706678100000|2024-01-31 05:15:00|977.8|975.8|978.2|976.2|978.3|976.3|977.6|975.6|30
1706678400000|2024-01-31 05:20:00|978.4|976.4|978|976|978.5|976.5|978|976|28
1706678700000|2024-01-31 05:25:00|978.4|976.4|978.1|976.1|978.8|976.8|978.1|976.1|68
1706679000000|2024-01-31 05:30:00|977.8|975.8|977.8|975.8|978.1|976.1|977.5|975.5|70
1706679300000|2024-01-31 05:35:00|977.6|975.6|977.7|975.7|977.7|975.7|977.6|975.6|12
1706679600000|2024-01-31 05:40:00|977.8|975.8|977.8|975.8|977.8|975.8|977.7|975.7|24
1706679900000|2024-01-31 05:45:00|977.7|975.7|978.1|976.1|978.1|976.1|977.2|975.2|13
1706680200000|2024-01-31 05:50:00|978.2|976.2|977.7|975.7|978.6|976.6|977.7|975.7|54
1706680500000|2024-01-31 05:55:00|978.4|976.4|978.5|976.5|978.6|976.6|978.3|976.3|29
1706680800000|2024-01-31 06:00:00|978.4|976.4|979.2|977.2|979.3|977.3|978.1|976.1|80
1706681100000|2024-01-31 06:05:00|979|977|979|977|979.1|977.1|978.5|976.5|35
1706681400000|2024-01-31 06:10:00|979.2|977.2|978.9|976.9|979.4|977.4|978.9|976.9|40
1706681700000|2024-01-31 06:15:00|979|977|977.2|975.2|979|977|977.2|975.2|26
1706682000000|2024-01-31 06:20:00|977.3|975.3|977.2|975.2|977.6|975.6|977.2|975.2|24
1706682300000|2024-01-31 06:25:00|977.3|975.3|976.9|974.9|977.5|975.5|976.9|974.9|94
1706682600000|2024-01-31 06:30:00|976.7|974.7|976.8|974.8|976.9|974.9|976.4|974.4|46
1706682900000|2024-01-31 06:35:00|976.9|974.9|977.8|975.8|977.8|975.8|976.9|974.9|46
1706683200000|2024-01-31 06:40:00|977.7|975.7|977.3|975.3|977.8|975.8|977.2|975.2|47
1706683500000|2024-01-31 06:45:00|977.4|975.4|976.7|974.7|977.4|975.4|976.7|974.7|45
1706683800000|2024-01-31 06:50:00|976.6|974.6|976.2|974.2|976.6|974.6|976|974|132
1706684100000|2024-01-31 06:55:00|976.1|974.1|975.4|973.4|976.2|974.2|975.2|973.2|41
1706684400000|2024-01-31 07:00:00|975.7|973.7|975.2|973.2|975.7|973.7|975.1|973.1|64
1706684700000|2024-01-31 07:05:00|975|973|975.8|973.8|975.8|973.8|974.8|972.8|73
1706685000000|2024-01-31 07:10:00|975.7|973.7|975.9|973.9|976|974|975.7|973.7|88
1706685300000|2024-01-31 07:15:00|976|974|976.4|974.4|976.4|974.4|975.5|973.5|103
1706685600000|2024-01-31 07:20:00|976.3|974.3|976.2|974.2|976.3|974.3|975.9|973.9|91
1706685900000|2024-01-31 07:25:00|976.1|974.1|976.6|974.6|976.7|974.7|976|974|90
1706686200000|2024-01-31 07:30:00|976.5|974.5|976.3|974.3|976.5|974.5|975.9|973.9|146
1706686500000|2024-01-31 07:35:00|976.2|974.2|975.5|973.5|976.2|974.2|975.5|973.5|127
1706686800000|2024-01-31 07:40:00|975.6|973.6|975.9|973.9|975.9|973.9|975.3|973.3|155
1706687100000|2024-01-31 07:45:00|976|974|976.2|974.2|976.2|974.2|975.8|973.8|252
1706687400000|2024-01-31 07:50:00|976.3|974.3|976.6|974.6|976.9|974.9|976.3|974.3|129
1706687700000|2024-01-31 07:55:00|976.5|974.5|976.7|974.7|976.7|974.7|976.3|974.3|200
1706688000000|2024-01-31 08:00:00|976.8|974.8|977.1|975.1|977.3|975.3|976.8|974.8|367
1706688300000|2024-01-31 08:05:00|977.2|975.2|976.5|974.5|977.3|975.3|976.4|974.4|457
1706688600000|2024-01-31 08:10:00|976.4|974.4|976.8|974.8|977|975|976.3|974.3|395
1706688900000|2024-01-31 08:15:00|976.9|974.9|976.7|974.7|977|975|976.6|974.6|313
1706689200000|2024-01-31 08:20:00|976.8|974.8|977.8|975.8|977.8|975.8|976.7|974.7|384
1706689500000|2024-01-31 08:25:00|977.9|975.9|977.9|975.9|978.1|976.1|977.5|975.5|355
1706689800000|2024-01-31 08:30:00|977.8|975.8|977.8|975.8|977.9|975.9|977.5|975.5|214
1706690100000|2024-01-31 08:35:00|977.9|975.9|977.7|975.7|977.9|975.9|977.5|975.5|205
1706690400000|2024-01-31 08:40:00|977.8|975.8|977.8|975.8|977.9|975.9|977.6|975.6|143
1706690700000|2024-01-31 08:45:00|977.7|975.7|977.7|975.7|977.9|975.9|977.6|975.6|144
1706691000000|2024-01-31 08:50:00|977.8|975.8|977.5|975.5|977.8|975.8|977.4|975.4|230
1706691300000|2024-01-31 08:55:00|977.6|975.6|977.4|975.4|977.7|975.7|977.3|975.3|192
1706691600000|2024-01-31 09:00:00|977.5|975.5|977.5|975.5|977.7|975.7|977|975|401
1706691900000|2024-01-31 09:05:00|977.6|975.6|977.7|975.7|977.8|975.8|977.5|975.5|236
1706692200000|2024-01-31 09:10:00|977.6|975.6|977.7|975.7|977.8|975.8|977.5|975.5|230
1706692500000|2024-01-31 09:15:00|977.8|975.8|977.1|975.1|977.8|975.8|977.1|975.1|332
1706692800000|2024-01-31 09:20:00|977|975|976.9|974.9|977.1|975.1|976.7|974.7|204
1706693100000|2024-01-31 09:25:00|976.8|974.8|976.8|974.8|976.9|974.9|976.5|974.5|92
1706693400000|2024-01-31 09:30:00|976.9|974.9|977|975|977.3|975.3|976.9|974.9|140
1706693700000|2024-01-31 09:35:00|977.1|975.1|977|975|977.2|975.2|977|975|174
1706694000000|2024-01-31 09:40:00|977.1|975.1|977.2|975.2|977.5|975.5|977|975|192
1706694300000|2024-01-31 09:45:00|977.1|975.1|977.5|975.5|977.5|975.5|976.9|974.9|83
1706694600000|2024-01-31 09:50:00|977.4|975.4|977|975|977.4|975.4|976.9|974.9|123
1706694900000|2024-01-31 09:55:00|977.2|975.2|976.5|974.5|977.2|975.2|976.4|974.4|140
1706695200000|2024-01-31 10:00:00|976.4|974.4|976.4|974.4|976.5|974.5|976|974|348
1706695500000|2024-01-31 10:05:00|976.3|974.3|976.5|974.5|976.5|974.5|976.3|974.3|182
1706695800000|2024-01-31 10:10:00|976.4|974.4|976.6|974.6|976.7|974.7|976.3|974.3|97
1706696100000|2024-01-31 10:15:00|976.5|974.5|976.6|974.6|976.8|974.8|976.5|974.5|99
1706696400000|2024-01-31 10:20:00|976.5|974.5|976.7|974.7|976.8|974.8|976.5|974.5|81
1706696700000|2024-01-31 10:25:00|976.6|974.6|976.4|974.4|976.6|974.6|976.4|974.4|65
1706697000000|2024-01-31 10:30:00|976.5|974.5|976.3|974.3|976.5|974.5|976.1|974.1|155
1706697300000|2024-01-31 10:35:00|976.2|974.2|975.8|973.8|976.3|974.3|975.8|973.8|120
1706697600000|2024-01-31 10:40:00|975.7|973.7|976.1|974.1|976.1|974.1|975.6|973.6|97
1706697900000|2024-01-31 10:45:00|976.2|974.2|976.1|974.1|976.3|974.3|976|974|74
1706698200000|2024-01-31 10:50:00|976.2|974.2|975.9|973.9|976.2|974.2|975.9|973.9|159
1706698500000|2024-01-31 10:55:00|976|974|976.1|974.1|976.2|974.2|976|974|42
1706698800000|2024-01-31 11:00:00|976|974|975.9|973.9|976|974|975.7|973.7|114
1706699100000|2024-01-31 11:05:00|976.1|974.1|976.3|974.3|976.3|974.3|976.1|974.1|38
1706699400000|2024-01-31 11:10:00|976.4|974.4|976.4|974.4|976.5|974.5|976.3|974.3|45
1706699700000|2024-01-31 11:15:00|976.5|974.5|976.7|974.7|976.8|974.8|976.5|974.5|27
1706700000000|2024-01-31 11:20:00|976.8|974.8|977.1|975.1|977.1|975.1|976.8|974.8|19
1706700300000|2024-01-31 11:25:00|977|975|977.3|975.3|977.5|975.5|976.9|974.9|154
1706700600000|2024-01-31 11:30:00|977.2|975.2|976.9|974.9|977.2|975.2|976.9|974.9|93
1706700900000|2024-01-31 11:35:00|976.8|974.8|976.8|974.8|976.8|974.8|976.5|974.5|145
1706701200000|2024-01-31 11:40:00|976.7|974.7|976.7|974.7|976.7|974.7|976.5|974.5|82
1706701500000|2024-01-31 11:45:00|976.8|974.8|976.4|974.4|976.8|974.8|976.4|974.4|183
1706701800000|2024-01-31 11:50:00|976.3|974.3|976.4|974.4|976.6|974.6|976.1|974.1|339
1706702100000|2024-01-31 11:55:00|976.5|974.5|976|974|976.5|974.5|975.9|973.9|196
1706702400000|2024-01-31 12:00:00|976.1|974.1|976.6|974.6|976.8|974.8|976.1|974.1|223
1706702700000|2024-01-31 12:05:00|976.5|974.5|975.9|973.9|976.6|974.6|975.9|973.9|181
1706703000000|2024-01-31 12:10:00|975.8|973.8|976.5|974.5|976.5|974.5|975.8|973.8|109
1706703300000|2024-01-31 12:15:00|976.6|974.6|976.9|974.9|976.9|974.9|976.5|974.5|85
1706703600000|2024-01-31 12:20:00|976.8|974.8|976.7|974.7|976.9|974.9|976.7|974.7|129
1706703900000|2024-01-31 12:25:00|976.6|974.6|976.5|974.5|976.6|974.6|976.3|974.3|146
1706704200000|2024-01-31 12:30:00|976.4|974.4|976.7|974.7|976.7|974.7|976.4|974.4|172
1706704500000|2024-01-31 12:35:00|976.6|974.6|976.2|974.2|976.7|974.7|976.2|974.2|189
1706704800000|2024-01-31 12:40:00|976.1|974.1|976.4|974.4|976.6|974.6|976.1|974.1|193
1706705100000|2024-01-31 12:45:00|976.5|974.5|976.9|974.9|977.1|975.1|976.5|974.5|174
1706705400000|2024-01-31 12:50:00|977|975|977.1|975.1|977.3|975.3|976.9|974.9|135
1706705700000|2024-01-31 12:55:00|977.3|975.3|977.4|975.4|977.4|975.4|977.2|975.2|85
1706706000000|2024-01-31 13:00:00|977.5|975.5|976.9|974.9|977.8|975.8|976.9|974.9|620
1706706300000|2024-01-31 13:05:00|976.8|974.8|977.1|975.1|977.2|975.2|976.8|974.8|134
1706706600000|2024-01-31 13:10:00|977.2|975.2|977.7|975.7|977.7|975.7|977.2|975.2|130
1706706900000|2024-01-31 13:15:00|978.3|976.3|978.3|976.3|978.5|976.5|977.9|975.9|247
1706707200000|2024-01-31 13:20:00|978.4|976.4|978.4|976.4|978.5|976.5|978.2|976.2|174
1706707500000|2024-01-31 13:25:00|978.3|976.3|978.2|976.2|978.4|976.4|977.8|975.8|199
1706707800000|2024-01-31 13:30:00|978.3|976.3|978.7|976.7|979.3|977.3|978|976|630
1706708100000|2024-01-31 13:35:00|978.6|976.6|977.9|975.9|978.6|976.6|977.6|975.6|237
1706708400000|2024-01-31 13:40:00|978|976|978.1|976.1|978.5|976.5|978|976|256
1706708700000|2024-01-31 13:45:00|978|976|978.8|976.8|979.2|977.2|977.8|975.8|305
1706709000000|2024-01-31 13:50:00|978.7|976.7|979.2|977.2|979.2|977.2|978.5|976.5|152
1706709300000|2024-01-31 13:55:00|979.3|977.3|979.1|977.1|979.5|977.5|979.1|977.1|273
1706709600000|2024-01-31 14:00:00|979|977|978.8|976.8|979.1|977.1|978.4|976.4|144
1706709900000|2024-01-31 14:05:00|979|977|979.3|977.3|979.4|977.4|978.8|976.8|343
1706710200000|2024-01-31 14:10:00|979.4|977.4|980|978|980.2|978.2|979.4|977.4|324
1706710500000|2024-01-31 14:15:00|979.9|977.9|979.2|977.2|979.9|977.9|979|977|213
1706710800000|2024-01-31 14:20:00|979.3|977.3|979.1|977.1|979.7|977.7|979|977|206
1706711100000|2024-01-31 14:25:00|979.2|977.2|979.7|977.7|980|978|979.1|977.1|544
1706711400000|2024-01-31 14:30:00|979|978.5|981.6|981.1|981.9|981.4|978.9|978.4|8552
1706711700000|2024-01-31 14:35:00|981.7|981.2|981.7|981.2|981.7|981.2|980.7|980.2|2217
1706712000000|2024-01-31 14:40:00|981.6|981.1|981.4|980.9|982.1|981.6|981.4|980.9|1975
1706712300000|2024-01-31 14:45:00|981.5|981|982|981.5|982.3|981.8|981.4|980.9|2651
1706712600000|2024-01-31 14:50:00|982.1|981.6|982.6|982.1|982.8|982.3|981.6|981.1|2442
1706712900000|2024-01-31 14:55:00|982.7|982.2|982.2|981.7|983.4|982.9|981.7|981.2|2023
1706713200000|2024-01-31 15:00:00|982.1|981.6|981.7|981.2|982.9|982.4|981.7|981.2|1515
1706713500000|2024-01-31 15:05:00|981.9|981.4|982.3|981.8|982.6|982.1|981.6|981.1|1894
1706713800000|2024-01-31 15:10:00|982.2|981.7|981.9|981.4|982.6|982.1|981.8|981.3|1114
1706714100000|2024-01-31 15:15:00|982|981.5|983.2|982.7|983.4|982.9|982|981.5|1971
1706714400000|2024-01-31 15:20:00|983.3|982.8|983.2|982.7|983.7|983.2|983.2|982.7|1538
1706714700000|2024-01-31 15:25:00|983.1|982.6|983.4|982.9|984.2|983.7|983|982.5|1757
1706715000000|2024-01-31 15:30:00|983.3|982.8|982.4|981.9|983.7|983.2|982.4|981.9|996
1706715300000|2024-01-31 15:35:00|982.5|982|982.7|982.2|982.8|982.3|982.1|981.6|1149
1706715600000|2024-01-31 15:40:00|982.8|982.3|982.1|981.6|983.3|982.8|982|981.5|1108
1706715900000|2024-01-31 15:45:00|982|981.5|983.6|983.1|983.7|983.2|982|981.5|870
1706716200000|2024-01-31 15:50:00|983.7|983.2|983.6|983.1|983.9|983.4|983.1|982.6|871
1706716500000|2024-01-31 15:55:00|983.7|983.2|984.7|984.2|984.9|984.4|983.5|983|1672
1706716800000|2024-01-31 16:00:00|984.8|984.3|984.9|984.4|985.1|984.6|984.5|984|2225
1706717100000|2024-01-31 16:05:00|984.8|984.3|985.3|984.8|985.3|984.8|984.5|984|1636
1706717400000|2024-01-31 16:10:00|985.2|984.7|984.6|984.1|985.3|984.8|984.3|983.8|2095
1706717700000|2024-01-31 16:15:00|984.7|984.2|984.7|984.2|985|984.5|984.5|984|981
1706718000000|2024-01-31 16:20:00|984.8|984.3|984.3|983.8|985|984.5|984.2|983.7|1521
1706718300000|2024-01-31 16:25:00|984.2|983.7|982.7|982.2|984.3|983.8|982.4|981.9|3311
1706718600000|2024-01-31 16:30:00|982.6|982.1|982.5|982|983|982.5|982.3|981.8|2747
1706718900000|2024-01-31 16:35:00|982.4|981.9|982|981.5|982.6|982.1|981.9|981.4|1678
1706719200000|2024-01-31 16:40:00|981.9|981.4|982.2|981.7|982.3|981.8|981.6|981.1|1298
1706719500000|2024-01-31 16:45:00|982.1|981.6|983.3|982.8|983.7|983.2|982|981.5|1196
1706719800000|2024-01-31 16:50:00|983.2|982.7|983.1|982.6|983.8|983.3|983.1|982.6|785
1706720100000|2024-01-31 16:55:00|983.2|982.7|983.3|982.8|983.5|983|983|982.5|497
1706720400000|2024-01-31 17:00:00|983.2|982.7|983.5|983|983.5|983|983|982.5|439
1706720700000|2024-01-31 17:05:00|983.6|983.1|983.2|982.7|983.6|983.1|983.1|982.6|561
1706721000000|2024-01-31 17:10:00|983.3|982.8|982.4|981.9|983.3|982.8|982.4|981.9|724
1706721300000|2024-01-31 17:15:00|982.5|982|982.2|981.7|982.5|982|981.9|981.4|1174
1706721600000|2024-01-31 17:20:00|982.1|981.6|982.7|982.2|982.7|982.2|982.1|981.6|379
1706721900000|2024-01-31 17:25:00|982.8|982.3|982.8|982.3|983|982.5|982.6|982.1|416
1706722200000|2024-01-31 17:30:00|982.9|982.4|982.5|982|983.1|982.6|982.5|982|603
1706722500000|2024-01-31 17:35:00|982.4|981.9|982.3|981.8|982.5|982|981.7|981.2|755
1706722800000|2024-01-31 17:40:00|982.2|981.7|982.8|982.3|982.9|982.4|982.1|981.6|320
1706723100000|2024-01-31 17:45:00|982.9|982.4|982.4|981.9|982.9|982.4|982.2|981.7|406
1706723400000|2024-01-31 17:50:00|982.5|982|982.8|982.3|982.9|982.4|982.4|981.9|695
1706723700000|2024-01-31 17:55:00|982.7|982.2|983|982.5|983.1|982.6|982.7|982.2|580
1706724000000|2024-01-31 18:00:00|982.9|982.4|982.5|982|983|982.5|982.4|981.9|637
1706724300000|2024-01-31 18:05:00|982.6|982.1|982.9|982.4|983.2|982.7|982.6|982.1|630
1706724600000|2024-01-31 18:10:00|982.8|982.3|982.1|981.6|983|982.5|981.8|981.3|878
1706724900000|2024-01-31 18:15:00|982.2|981.7|981.8|981.3|982.4|981.9|981.6|981.1|665
1706725200000|2024-01-31 18:20:00|981.7|981.2|980.8|980.3|981.8|981.3|980.7|980.2|811
1706725500000|2024-01-31 18:25:00|980.9|980.4|981.1|980.6|981.2|980.7|980.7|980.2|585
1706725800000|2024-01-31 18:30:00|981|980.5|981.1|980.6|981.4|980.9|980.9|980.4|382
1706726100000|2024-01-31 18:35:00|981.2|980.7|980.9|980.4|981.3|980.8|980.7|980.2|586
1706726400000|2024-01-31 18:40:00|980.8|980.3|981.4|980.9|981.5|981|980.8|980.3|525
1706726700000|2024-01-31 18:45:00|981.5|981|981.8|981.3|981.9|981.4|981.4|980.9|434
1706727000000|2024-01-31 18:50:00|981.9|981.4|982|981.5|982.1|981.6|981.8|981.3|667
1706727300000|2024-01-31 18:55:00|981.9|981.4|981.9|981.4|982|981.5|981.4|980.9|654
1706727600000|2024-01-31 19:00:00|982|981.5|980.6|980.1|983.4|982.9|979.3|978.8|1764
1706727900000|2024-01-31 19:05:00|980.5|980|979.5|979|981.2|980.7|979.3|978.8|1634
1706728200000|2024-01-31 19:10:00|979.6|979.1|979.9|979.4|980.7|980.2|979|978.5|1472
1706728500000|2024-01-31 19:15:00|979.8|979.3|978.8|978.3|980.3|979.8|978.7|978.2|476
1706728800000|2024-01-31 19:20:00|978.7|978.2|978.5|978|979.5|979|977.8|977.3|1149
1706729100000|2024-01-31 19:25:00|978.4|977.9|978.8|978.3|979.3|978.8|978.2|977.7|579
1706729400000|2024-01-31 19:30:00|978.9|978.4|980|979.5|980.8|980.3|978.1|977.6|1190
1706729700000|2024-01-31 19:35:00|980.1|979.6|983|982.5|983.5|983|978.8|978.3|1894
1706730000000|2024-01-31 19:40:00|983.1|982.6|984.6|984.1|985.7|985.2|982.7|982.2|1877
1706730300000|2024-01-31 19:45:00|984.9|984.4|984|983.5|985.9|985.4|983.6|983.1|1444
1706730600000|2024-01-31 19:50:00|984.1|983.6|982.6|982.1|984.2|983.7|981.6|981.1|1357
1706730900000|2024-01-31 19:55:00|982.5|982|981.2|980.7|983.1|982.6|981|980.5|1142
1706731200000|2024-01-31 20:00:00|981.3|980.8|976.4|975.9|981.5|981|975.7|975.2|2816
1706731500000|2024-01-31 20:05:00|976.3|975.8|976.5|976|976.9|976.4|974.2|973.7|2607
1706731800000|2024-01-31 20:10:00|976.4|975.9|977|976.5|977.5|977|975.5|975|1749
1706732100000|2024-01-31 20:15:00|976.9|976.4|975.7|975.2|977.9|977.4|975.7|975.2|1406
1706732400000|2024-01-31 20:20:00|975.8|975.3|978|977.5|978.6|978.1|975.3|974.8|2575
1706732700000|2024-01-31 20:25:00|977.9|977.4|978.6|978.1|978.8|978.3|977.4|976.9|5192
1706733000000|2024-01-31 20:30:00|978.7|978.2|977.8|977.3|978.9|978.4|977.4|976.9|5858
1706733300000|2024-01-31 20:35:00|977.9|977.4|978.9|978.4|979.1|978.6|977.4|976.9|6241
1706733600000|2024-01-31 20:40:00|978.8|978.3|979.6|979.1|980.1|979.6|978.8|978.3|5533
1706733900000|2024-01-31 20:45:00|979.5|979|976.7|976.2|979.5|979|976.6|976.1|5032
1706734200000|2024-01-31 20:50:00|976.6|976.1|976.7|976.2|977|976.5|976|975.5|7177
1706734500000|2024-01-31 20:55:00|976.8|976.3|976.9|976.4|977.2|976.7|976.3|975.8|43577
1706734800000|2024-01-31 21:00:00|977.6|975.6|978.1|976.1|978.3|976.3|977.3|975.3|5585
1706735100000|2024-01-31 21:05:00|978|976|977.7|975.7|978.3|976.3|977.6|975.6|587
1706735400000|2024-01-31 21:10:00|977.6|975.6|977.7|975.7|977.8|975.8|977.6|975.6|95
1706735700000|2024-01-31 21:15:00|977.6|975.6|977.7|975.7|978|976|977.6|975.6|29
1706736000000|2024-01-31 21:20:00|977.8|975.8|977.7|975.7|978|976|977.5|975.5|48
1706736300000|2024-01-31 21:25:00|977.6|975.6|977.6|975.6|977.7|975.7|977.6|975.6|59
1706736600000|2024-01-31 21:30:00|977.7|975.7|977.5|975.5|977.8|975.8|977.5|975.5|20
1706736900000|2024-01-31 21:35:00|977.9|975.9|978|976|978.1|976.1|977.9|975.9|11
1706737500000|2024-01-31 21:45:00|978.1|976.1|978|976|978.1|976.1|978|976|7
1706737800000|2024-01-31 21:50:00|977.7|975.7|977.2|975.2|977.9|975.9|977.2|975.2|50
1706738100000|2024-01-31 21:55:00|977.4|975.4|977.4|975.4|977.8|975.8|977.2|975.2|110
1706742000000|2024-01-31 23:00:00|977.6|975.6|977.8|975.8|978.2|976.2|977.6|975.6|0
1706742300000|2024-01-31 23:05:00|977.7|975.7|977.7|975.7|977.8|975.8|977.5|975.5|0
1706742600000|2024-01-31 23:10:00|977.8|975.8|978|976|978.1|976.1|977.7|975.7|0
1706742900000|2024-01-31 23:15:00|978.1|976.1|978.3|976.3|978.4|976.4|978|976|0
1706743200000|2024-01-31 23:20:00|978.2|976.2|978.1|976.1|978.3|976.3|978|976|0
1706743500000|2024-01-31 23:25:00|978.2|976.2|978.4|976.4|978.5|976.5|978.1|976.1|0
1706743800000|2024-01-31 23:30:00|978.3|976.3|978.2|976.2|978.4|976.4|978.2|976.2|0
1706744100000|2024-01-31 23:35:00|978.3|976.3|978.4|976.4|978.5|976.5|978.3|976.3|0
1706744400000|2024-01-31 23:40:00|978.3|976.3|978.3|976.3|978.3|976.3|978.3|976.3|0
1706744700000|2024-01-31 23:45:00|978.4|976.4|978.4|976.4|978.5|976.5|978.2|976.2|0
1706745000000|2024-01-31 23:50:00|978.5|976.5|978.5|976.5|978.6|976.6|978.4|976.4|0
1706745300000|2024-01-31 23:55:00|978.4|976.4|978.4|976.4|978.4|976.4|978.3|976.3|0
1706745600000|2024-02-01 00:00:00|978.5|976.5|978.5|976.5|978.6|976.6|978.5|976.5|0
1706745900000|2024-02-01 00:05:00|978.4|976.4|978.5|976.5|978.5|976.5|978.4|976.4|0
1706746200000|2024-02-01 00:10:00|978.6|976.6|978.8|976.8|978.8|976.8|978.6|976.6|0
1706746500000|2024-02-01 00:15:00|978.7|976.7|978.8|976.8|978.8|976.8|978.7|976.7|0
1706746800000|2024-02-01 00:20:00|978.9|976.9|979|977|979|977|978.8|976.8|0
1706747100000|2024-02-01 00:25:00|979.1|977.1|979.3|977.3|979.3|977.3|979.1|977.1|0
1706747400000|2024-02-01 00:30:00|979.4|977.4|979.5|977.5|979.7|977.7|979.4|977.4|0
1706747700000|2024-02-01 00:35:00|979.4|977.4|979.5|977.5|979.6|977.6|979.4|977.4|0
1706748000000|2024-02-01 00:40:00|979.4|977.4|979.5|977.5|979.6|977.6|979.4|977.4|0
1706748300000|2024-02-01 00:45:00|979.4|977.4|979.2|977.2|979.6|977.6|979.2|977.2|0
1706748600000|2024-02-01 00:50:00|979.1|977.1|979|977|979.1|977.1|979|977|0
1706748900000|2024-02-01 00:55:00|978.9|976.9|979|977|979|977|978.9|976.9|0
1706749200000|2024-02-01 01:00:00|979.7|977.7|979.3|977.3|979.7|977.7|978.5|976.5|309
1706749500000|2024-02-01 01:05:00|979.2|977.2|978.6|976.6|979.4|977.4|978.6|976.6|171
1706749800000|2024-02-01 01:10:00|978.5|976.5|979.1|977.1|979.2|977.2|978|976|69
1706750100000|2024-02-01 01:15:00|978.9|976.9|977.5|975.5|979.2|977.2|977.2|975.2|151
1706750400000|2024-02-01 01:20:00|977.3|975.3|977.4|975.4|978|976|976.9|974.9|76
1706750700000|2024-02-01 01:25:00|977.6|975.6|977.5|975.5|978|976|977.4|975.4|25
1706751000000|2024-02-01 01:30:00|977.6|975.6|978.1|976.1|978.1|976.1|975.4|973.4|123
1706751300000|2024-02-01 01:35:00|978.5|976.5|976.5|974.5|978.6|976.6|976|974|70
1706751600000|2024-02-01 01:40:00|976.8|974.8|976.4|974.4|977.3|975.3|975.7|973.7|116
1706751900000|2024-02-01 01:45:00|975.9|973.9|977.1|975.1|977.4|975.4|975.9|973.9|43
1706752200000|2024-02-01 01:50:00|977|975|976.6|974.6|977.3|975.3|975.4|973.4|109
1706752500000|2024-02-01 01:55:00|976.8|974.8|976.9|974.9|977.7|975.7|976.5|974.5|56
1706752800000|2024-02-01 02:00:00|976.8|974.8|977.9|975.9|978|976|976.8|974.8|38
1706753100000|2024-02-01 02:05:00|978|976|980.2|978.2|980.2|978.2|978|976|59
1706753400000|2024-02-01 02:10:00|980.3|978.3|982|980|983.3|981.3|980.3|978.3|59
1706753700000|2024-02-01 02:15:00|981.9|979.9|982|980|983.2|981.2|981.9|979.9|29
1706754000000|2024-02-01 02:20:00|981.9|979.9|983|981|983.7|981.7|981.6|979.6|62
1706754300000|2024-02-01 02:25:00|982.6|980.6|982.9|980.9|983.3|981.3|982.2|980.2|19
1706754600000|2024-02-01 02:30:00|982.7|980.7|983.2|981.2|983.2|981.2|982.3|980.3|13
1706754900000|2024-02-01 02:35:00|983|981|983.6|981.6|984.2|982.2|982.7|980.7|52
1706755200000|2024-02-01 02:40:00|984.5|982.5|984|982|984.8|982.8|984|982|52
1706755500000|2024-02-01 02:45:00|983.8|981.8|983.8|981.8|983.8|981.8|983.7|981.7|4
1706755800000|2024-02-01 02:50:00|983|981|982.9|980.9|983.1|981.1|982.6|980.6|21
1706756100000|2024-02-01 02:55:00|982.7|980.7|982.4|980.4|982.8|980.8|981.9|979.9|31
1706756400000|2024-02-01 03:00:00|982|980|983.4|981.4|983.4|981.4|982|980|29
1706756700000|2024-02-01 03:05:00|983.2|981.2|983.6|981.6|983.7|981.7|983|981|76
1706757000000|2024-02-01 03:10:00|983.8|981.8|984.3|982.3|984.7|982.7|983.5|981.5|70
1706757300000|2024-02-01 03:15:00|984.1|982.1|984.5|982.5|984.7|982.7|984|982|68
1706757600000|2024-02-01 03:20:00|984.6|982.6|984|982|985|983|983.9|981.9|37
1706757900000|2024-02-01 03:25:00|984.3|982.3|983.7|981.7|984.3|982.3|983.5|981.5|9
1706758200000|2024-02-01 03:30:00|983.2|981.2|983.2|981.2|983.4|981.4|983.1|981.1|12
1706758500000|2024-02-01 03:35:00|983.1|981.1|982.9|980.9|983.1|981.1|982.8|980.8|41
1706758800000|2024-02-01 03:40:00|982.8|980.8|983|981|983.1|981.1|982.8|980.8|35
1706759100000|2024-02-01 03:45:00|983.2|981.2|983.1|981.1|983.2|981.2|982.9|980.9|11
1706759400000|2024-02-01 03:50:00|983|981|983.4|981.4|983.4|981.4|983|981|14
1706759700000|2024-02-01 03:55:00|983.3|981.3|983.4|981.4|983.4|981.4|983.3|981.3|6
1706760000000|2024-02-01 04:00:00|983.5|981.5|983.3|981.3|983.5|981.5|983.2|981.2|19
1706760300000|2024-02-01 04:05:00|983.4|981.4|983.3|981.3|983.4|981.4|983.3|981.3|3
1706760600000|2024-02-01 04:10:00|983.6|981.6|983.7|981.7|983.7|981.7|983.6|981.6|4
1706760900000|2024-02-01 04:15:00|983.5|981.5|983.7|981.7|983.8|981.8|983.5|981.5|7
1706761200000|2024-02-01 04:20:00|983.6|981.6|983.7|981.7|983.7|981.7|983.5|981.5|4
1706761500000|2024-02-01 04:25:00|983.8|981.8|983.7|981.7|983.8|981.8|983.7|981.7|3
1706761800000|2024-02-01 04:30:00|983.5|981.5|983.5|981.5|983.7|981.7|983.2|981.2|80
1706762100000|2024-02-01 04:35:00|983.4|981.4|983.7|981.7|983.8|981.8|983.3|981.3|17
1706762400000|2024-02-01 04:40:00|983.9|981.9|983.9|981.9|984|982|983.9|981.9|5
1706762700000|2024-02-01 04:45:00|983.8|981.8|983.6|981.6|983.8|981.8|983.5|981.5|7
1706763000000|2024-02-01 04:50:00|983.7|981.7|983.8|981.8|983.9|981.9|983.7|981.7|11
1706763300000|2024-02-01 04:55:00|983.9|981.9|984|982|984|982|983.8|981.8|11
1706763600000|2024-02-01 05:00:00|983.9|981.9|982.6|980.6|984|982|982.5|980.5|42
1706763900000|2024-02-01 05:05:00|982.5|980.5|982.3|980.3|982.6|980.6|982.2|980.2|18
1706764200000|2024-02-01 05:10:00|982|980|982.2|980.2|982.5|980.5|981.7|979.7|23
1706764500000|2024-02-01 05:15:00|982.6|980.6|983|981|983.2|981.2|982.6|980.6|12
1706764800000|2024-02-01 05:20:00|982.7|980.7|982.7|980.7|982.7|980.7|982.3|980.3|19
1706765100000|2024-02-01 05:25:00|982.6|980.6|983.2|981.2|983.2|981.2|982.5|980.5|41
1706765400000|2024-02-01 05:30:00|983|981|983.3|981.3|984.1|982.1|983|981|19
1706765700000|2024-02-01 05:35:00|982.8|980.8|982.9|980.9|983.1|981.1|982.5|980.5|8
1706766000000|2024-02-01 05:40:00|982.8|980.8|982.9|980.9|982.9|980.9|982.7|980.7|8
1706766300000|2024-02-01 05:45:00|982.4|980.4|982.2|980.2|982.5|980.5|981.7|979.7|71
1706766600000|2024-02-01 05:50:00|982.1|980.1|981.3|979.3|982.1|980.1|981.2|979.2|8
1706766900000|2024-02-01 05:55:00|981.4|979.4|980.7|978.7|981.4|979.4|980.7|978.7|21
1706767200000|2024-02-01 06:00:00|980.8|978.8|981.4|979.4|981.5|979.5|980.6|978.6|38
1706767500000|2024-02-01 06:05:00|981.6|979.6|981.2|979.2|981.8|979.8|980.5|978.5|114
1706767800000|2024-02-01 06:10:00|981.3|979.3|981.6|979.6|981.6|979.6|981.1|979.1|39
1706768100000|2024-02-01 06:15:00|981.5|979.5|980.5|978.5|981.5|979.5|980.5|978.5|52
1706768400000|2024-02-01 06:20:00|980.6|978.6|980.4|978.4|980.9|978.9|980.3|978.3|56
1706768700000|2024-02-01 06:25:00|980.6|978.6|980.3|978.3|980.6|978.6|979.4|977.4|68
1706769000000|2024-02-01 06:30:00|980.6|978.6|979.6|977.6|980.7|978.7|979.4|977.4|51
1706769300000|2024-02-01 06:35:00|979.5|977.5|980|978|980.5|978.5|979.5|977.5|28
1706769600000|2024-02-01 06:40:00|980.1|978.1|981|979|981.2|979.2|980|978|56
1706769900000|2024-02-01 06:45:00|980.9|978.9|980.1|978.1|981.2|979.2|980.1|978.1|35
1706770200000|2024-02-01 06:50:00|980|978|979.3|977.3|980.1|978.1|979.2|977.2|152
1706770500000|2024-02-01 06:55:00|979.1|977.1|978.8|976.8|979.4|977.4|978.8|976.8|55
1706770800000|2024-02-01 07:00:00|979|977|979.3|977.3|979.6|977.6|979|977|111
1706771100000|2024-02-01 07:05:00|979.2|977.2|978.3|976.3|979.2|977.2|978.3|976.3|198
1706771400000|2024-02-01 07:10:00|978.4|976.4|978.9|976.9|979.1|977.1|978.4|976.4|76
1706771700000|2024-02-01 07:15:00|979|977|980.2|978.2|980.2|978.2|979|977|69
1706772000000|2024-02-01 07:20:00|980.1|978.1|979.6|977.6|980.1|978.1|979.6|977.6|46
1706772300000|2024-02-01 07:25:00|979.7|977.7|979.5|977.5|979.9|977.9|979.4|977.4|250
1706772600000|2024-02-01 07:30:00|979.6|977.6|979.3|977.3|979.7|977.7|979.2|977.2|73
1706772900000|2024-02-01 07:35:00|979.1|977.1|979.5|977.5|979.7|977.7|979.1|977.1|55
1706773200000|2024-02-01 07:40:00|979.3|977.3|979.7|977.7|980|978|979.3|977.3|78
1706773500000|2024-02-01 07:45:00|979.8|977.8|979.3|977.3|979.8|977.8|979.1|977.1|82
1706773800000|2024-02-01 07:50:00|979.4|977.4|979.4|977.4|979.4|977.4|979.1|977.1|66
1706774100000|2024-02-01 07:55:00|979.5|977.5|979.9|977.9|980|978|979.5|977.5|61
1706774400000|2024-02-01 08:00:00|979.6|977.6|979.1|977.1|979.7|977.7|978.8|976.8|596
1706774700000|2024-02-01 08:05:00|979|977|978.6|976.6|979.1|977.1|978.3|976.3|413
1706775000000|2024-02-01 08:10:00|978.5|976.5|979.3|977.3|979.4|977.4|978.2|976.2|556
1706775300000|2024-02-01 08:15:00|979.2|977.2|979.4|977.4|979.4|977.4|978.9|976.9|246
1706775600000|2024-02-01 08:20:00|979.5|977.5|980.3|978.3|980.3|978.3|979.5|977.5|210
1706775900000|2024-02-01 08:25:00|980.4|978.4|980.2|978.2|980.4|978.4|980.1|978.1|133
1706776200000|2024-02-01 08:30:00|980.1|978.1|980.3|978.3|980.4|978.4|980.1|978.1|155
1706776500000|2024-02-01 08:35:00|980.4|978.4|980.6|978.6|980.6|978.6|979.9|977.9|241
1706776800000|2024-02-01 08:40:00|980.7|978.7|980.6|978.6|980.7|978.7|980.4|978.4|112
1706777100000|2024-02-01 08:45:00|980.7|978.7|980.5|978.5|980.7|978.7|980.3|978.3|100
1706777400000|2024-02-01 08:50:00|980.4|978.4|980.7|978.7|980.7|978.7|980.4|978.4|144
1706777700000|2024-02-01 08:55:00|980.6|978.6|981.2|979.2|981.3|979.3|980.6|978.6|160
1706778000000|2024-02-01 09:00:00|981.3|979.3|980.9|978.9|981.5|979.5|980.9|978.9|333
1706778300000|2024-02-01 09:05:00|980.8|978.8|981|979|981.3|979.3|980.8|978.8|293
1706778600000|2024-02-01 09:10:00|981.1|979.1|981.4|979.4|981.6|979.6|981.1|979.1|157
1706778900000|2024-02-01 09:15:00|981.3|979.3|982.2|980.2|982.3|980.3|981.3|979.3|463
1706779200000|2024-02-01 09:20:00|982.1|980.1|982.4|980.4|982.4|980.4|982|980|206
1706779500000|2024-02-01 09:25:00|982.2|980.2|982.4|980.4|982.4|980.4|982.1|980.1|126
1706779800000|2024-02-01 09:30:00|982.5|980.5|982|980|982.7|980.7|982|980|243
1706780100000|2024-02-01 09:35:00|981.9|979.9|981.8|979.8|982|980|981.7|979.7|100
1706780400000|2024-02-01 09:40:00|981.7|979.7|981.2|979.2|981.8|979.8|981.2|979.2|93
1706780700000|2024-02-01 09:45:00|981.4|979.4|981.6|979.6|981.7|979.7|981.3|979.3|131
1706781000000|2024-02-01 09:50:00|981.5|979.5|981.9|979.9|982.1|980.1|981.5|979.5|108
1706781300000|2024-02-01 09:55:00|982|980|981.7|979.7|982|980|981.6|979.6|93
1706781600000|2024-02-01 10:00:00|981.6|979.6|981.7|979.7|981.7|979.7|981.4|979.4|179
1706781900000|2024-02-01 10:05:00|981.6|979.6|981.5|979.5|981.7|979.7|981.4|979.4|97
1706782200000|2024-02-01 10:10:00|981.4|979.4|981.8|979.8|981.8|979.8|981.3|979.3|205
1706782500000|2024-02-01 10:15:00|981.7|979.7|981.4|979.4|981.8|979.8|981.4|979.4|75
1706782800000|2024-02-01 10:20:00|981.5|979.5|981.7|979.7|981.7|979.7|981.4|979.4|85
1706783100000|2024-02-01 10:25:00|981.6|979.6|981.4|979.4|981.6|979.6|981.4|979.4|156
1706783400000|2024-02-01 10:30:00|981.5|979.5|981.4|979.4|981.6|979.6|981.3|979.3|173
1706783700000|2024-02-01 10:35:00|981.3|979.3|981.3|979.3|981.4|979.4|981.2|979.2|96
1706784000000|2024-02-01 10:40:00|981.2|979.2|981.2|979.2|981.2|979.2|981.1|979.1|173
1706784300000|2024-02-01 10:45:00|981.3|979.3|981.2|979.2|981.4|979.4|981.1|979.1|102
1706784600000|2024-02-01 10:50:00|981.3|979.3|981.2|979.2|981.3|979.3|981.2|979.2|72
1706784900000|2024-02-01 10:55:00|981|979|981|979|981.2|979.2|980.9|978.9|219
1706785200000|2024-02-01 11:00:00|980.9|978.9|980.8|978.8|980.9|978.9|980.7|978.7|172
1706785500000|2024-02-01 11:05:00|980.7|978.7|980.6|978.6|980.9|978.9|980.6|978.6|234
1706785800000|2024-02-01 11:10:00|980.4|978.4|980.7|978.7|980.7|978.7|980.4|978.4|413
1706786100000|2024-02-01 11:15:00|980.6|978.6|980.7|978.7|980.8|978.8|980.4|978.4|71
1706786400000|2024-02-01 11:20:00|980.8|978.8|980.6|978.6|980.9|978.9|980.6|978.6|61
1706786700000|2024-02-01 11:25:00|980.7|978.7|981|979|981|979|980.5|978.5|204
1706787000000|2024-02-01 11:30:00|||||||||16
1706787300000|2024-02-01 11:35:00|981.1|979.1|981.5|979.5|981.5|979.5|981.1|979.1|25
1706787600000|2024-02-01 11:40:00|981.3|979.3|981.2|979.2|981.3|979.3|981.1|979.1|30
1706787900000|2024-02-01 11:45:00|981.3|979.3|981.4|979.4|981.4|979.4|981.2|979.2|29
1706788200000|2024-02-01 11:50:00|981.5|979.5|981.7|979.7|981.8|979.8|981.4|979.4|30
1706788500000|2024-02-01 11:55:00|981.6|979.6|981.9|979.9|982|980|981.6|979.6|65
1706788800000|2024-02-01 12:00:00|982|980|981.2|979.2|982|980|981.2|979.2|72
1706789100000|2024-02-01 12:05:00|981.3|979.3|981.6|979.6|981.8|979.8|981.3|979.3|21
1706789400000|2024-02-01 12:10:00|981.5|979.5|981.3|979.3|981.6|979.6|981.3|979.3|34
1706789700000|2024-02-01 12:15:00|981.4|979.4|981.9|979.9|981.9|979.9|981.4|979.4|92
1706790000000|2024-02-01 12:20:00|981.8|979.8|981.6|979.6|981.8|979.8|981.6|979.6|38
1706790300000|2024-02-01 12:25:00|981.7|979.7|982|980|982|980|981.4|979.4|84
1706790600000|2024-02-01 12:30:00|982.1|980.1|982.7|980.7|982.8|980.8|982.1|980.1|252
1706790900000|2024-02-01 12:35:00|982.6|980.6|982.7|980.7|982.8|980.8|982.5|980.5|138
1706791200000|2024-02-01 12:40:00|982.8|980.8|983.2|981.2|983.2|981.2|982.8|980.8|140
1706791500000|2024-02-01 12:45:00|983.3|981.3|983|981|983.3|981.3|983|981|81
1706791800000|2024-02-01 12:50:00|982.9|980.9|983.3|981.3|983.3|981.3|982.9|980.9|60
1706792100000|2024-02-01 12:55:00|983.4|981.4|983.3|981.3|983.6|981.6|983|981|44
1706792400000|2024-02-01 13:00:00|983.2|981.2|982.9|980.9|983.4|981.4|982.8|980.8|103
1706792700000|2024-02-01 13:05:00|982.8|980.8|982.9|980.9|983|981|982.6|980.6|191
1706793000000|2024-02-01 13:10:00|983|981|982.9|980.9|983.3|981.3|982.8|980.8|199
1706793300000|2024-02-01 13:15:00|982.8|980.8|982.4|980.4|982.8|980.8|982.3|980.3|191
1706793600000|2024-02-01 13:20:00|982.5|980.5|982.3|980.3|982.7|980.7|982.2|980.2|260
1706793900000|2024-02-01 13:25:00|982.2|980.2|981.8|979.8|982.4|980.4|981.8|979.8|168
1706794200000|2024-02-01 13:30:00|982.2|980.2|982.4|980.4|983.4|981.4|982.2|980.2|441
1706794500000|2024-02-01 13:35:00|982.5|980.5|983.9|981.9|983.9|981.9|982.5|980.5|193
1706794800000|2024-02-01 13:40:00|983.8|981.8|983.4|981.4|984|982|983.3|981.3|146
1706795100000|2024-02-01 13:45:00|983.5|981.5|983.5|981.5|983.8|981.8|983.4|981.4|94
1706795400000|2024-02-01 13:50:00|983.4|981.4|983.3|981.3|983.6|981.6|983.1|981.1|253
1706795700000|2024-02-01 13:55:00|983.4|981.4|983|981|983.5|981.5|983|981|128
1706796000000|2024-02-01 14:00:00|983.1|981.1|982.9|980.9|983.6|981.6|982.9|980.9|136
1706796300000|2024-02-01 14:05:00|982.8|980.8|982.7|980.7|982.8|980.8|982.5|980.5|224
1706796600000|2024-02-01 14:10:00|982.8|980.8|984.3|982.3|984.3|982.3|982.7|980.7|552
1706796900000|2024-02-01 14:15:00|984.4|982.4|984.6|982.6|984.9|982.9|984.4|982.4|393
1706797200000|2024-02-01 14:20:00|984.7|982.7|984|982|984.9|982.9|984|982|419
1706797500000|2024-02-01 14:25:00|984.1|982.1|983.5|981.5|984.1|982.1|983.2|981.2|327
1706797800000|2024-02-01 14:30:00|982.8|982.3|983.6|983.1|984|983.5|982.2|981.7|5427
1706798100000|2024-02-01 14:35:00|983.7|983.2|985.3|984.8|985.3|984.8|983.7|983.2|2381
1706798400000|2024-02-01 14:40:00|985.2|984.7|985.5|985|986.4|985.9|985.1|984.6|1928
1706798700000|2024-02-01 14:45:00|985.4|984.9|985|984.5|985.8|985.3|984.9|984.4|2713
1706799000000|2024-02-01 14:50:00|984.9|984.4|984.6|984.1|985.7|985.2|984.4|983.9|1674
1706799300000|2024-02-01 14:55:00|984.7|984.2|984.7|984.2|984.9|984.4|983.9|983.4|917
1706799600000|2024-02-01 15:00:00|983.2|982.7|984.2|983.7|984.8|984.3|982.8|982.3|2695
1706799900000|2024-02-01 15:05:00|984.1|983.6|985.6|985.1|985.7|985.2|983.7|983.2|1488
1706800200000|2024-02-01 15:10:00|985.5|985|985.5|985|986|985.5|985|984.5|824
1706800500000|2024-02-01 15:15:00|985.6|985.1|985|984.5|986|985.5|985|984.5|651
1706800800000|2024-02-01 15:20:00|985.1|984.6|984.9|984.4|985.1|984.6|984|983.5|1231
1706801100000|2024-02-01 15:25:00|985|984.5|985.6|985.1|985.7|985.2|984.9|984.4|928
1706801400000|2024-02-01 15:30:00|985.5|985|985.1|984.6|985.8|985.3|984.8|984.3|789
1706801700000|2024-02-01 15:35:00|985.2|984.7|985.1|984.6|985.6|985.1|984.9|984.4|1307
1706802000000|2024-02-01 15:40:00|985.2|984.7|985.1|984.6|985.3|984.8|983.7|983.2|3557
1706802300000|2024-02-01 15:45:00|985.2|984.7|984|983.5|985.2|984.7|984|983.5|3283
1706802600000|2024-02-01 15:50:00|984.1|983.6|982|981.5|984.1|983.6|982|981.5|3700
1706802900000|2024-02-01 15:55:00|982.1|981.6|980.8|980.3|982.1|981.6|980.6|980.1|3303
1706803200000|2024-02-01 16:00:00|980.9|980.4|981.1|980.6|981.4|980.9|980.6|980.1|2599
1706803500000|2024-02-01 16:05:00|981.2|980.7|980.9|980.4|981.4|980.9|980.8|980.3|1460
1706803800000|2024-02-01 16:10:00|981|980.5|981.3|980.8|981.6|981.1|980.7|980.2|958
1706804100000|2024-02-01 16:15:00|981.4|980.9|981.7|981.2|982.4|981.9|981.4|980.9|1507
1706804400000|2024-02-01 16:20:00|981.6|981.1|982|981.5|982.1|981.6|981.5|981|1734
1706804700000|2024-02-01 16:25:00|982.1|981.6|982.1|981.6|982.3|981.8|981.9|981.4|1817
1706805000000|2024-02-01 16:30:00|982|981.5|982.8|982.3|983.4|982.9|982|981.5|1308
1706805300000|2024-02-01 16:35:00|982.7|982.2|983.4|982.9|983.4|982.9|982.3|981.8|785
1706805600000|2024-02-01 16:40:00|983.3|982.8|984.4|983.9|984.4|983.9|983.3|982.8|1388
1706805900000|2024-02-01 16:45:00|984.5|984|984.2|983.7|984.9|984.4|984|983.5|1346
1706806200000|2024-02-01 16:50:00|984.3|983.8|984.6|984.1|985|984.5|984.2|983.7|1075
1706806500000|2024-02-01 16:55:00|984.5|984|984.3|983.8|984.6|984.1|984|983.5|539
1706806800000|2024-02-01 17:00:00|984.4|983.9|985.5|985|985.7|985.2|984.2|983.7|952
1706807100000|2024-02-01 17:05:00|985.6|985.1|986.4|985.9|986.5|986|985.5|985|545
1706807400000|2024-02-01 17:10:00|986.3|985.8|985.7|985.2|986.6|986.1|985.3|984.8|1039
1706807700000|2024-02-01 17:15:00|986|985.5|985.2|984.7|986.1|985.6|985|984.5|364
1706808000000|2024-02-01 17:20:00|985.1|984.6|985.3|984.8|985.3|984.8|984.3|983.8|925
1706808300000|2024-02-01 17:25:00|985.2|984.7|985.4|984.9|985.4|984.9|984.9|984.4|224
1706808600000|2024-02-01 17:30:00|985.3|984.8|985.8|985.3|985.8|985.3|985.2|984.7|381
1706808900000|2024-02-01 17:35:00|985.9|985.4|985.4|984.9|986|985.5|985.4|984.9|333
1706809200000|2024-02-01 17:40:00|985.5|985|985.1|984.6|985.6|985.1|984.8|984.3|483
1706809500000|2024-02-01 17:45:00|985|984.5|985.8|985.3|985.9|985.4|984.9|984.4|322
1706809800000|2024-02-01 17:50:00|985.9|985.4|986.7|986.2|986.7|986.2|985.9|985.4|249
1706810100000|2024-02-01 17:55:00|986.6|986.1|985.9|985.4|986.8|986.3|985.4|984.9|848
1706810400000|2024-02-01 18:00:00|985.8|985.3|984.7|984.2|986|985.5|984.7|984.2|359
1706810700000|2024-02-01 18:05:00|984.6|984.1|984.7|984.2|985.1|984.6|984.5|984|277
1706811000000|2024-02-01 18:10:00|984.8|984.3|985.6|985.1|985.6|985.1|984.8|984.3|597
1706811300000|2024-02-01 18:15:00|985.7|985.2|985.4|984.9|985.9|985.4|985|984.5|373
1706811600000|2024-02-01 18:20:00|985.5|985|985.7|985.2|985.9|985.4|985.4|984.9|202
1706811900000|2024-02-01 18:25:00|985.8|985.3|985.7|985.2|985.9|985.4|985.6|985.1|253
1706812200000|2024-02-01 18:30:00|985.8|985.3|986.2|985.7|986.6|986.1|985.7|985.2|373
1706812500000|2024-02-01 18:35:00|986.3|985.8|986|985.5|986.7|986.2|985.5|985|632
1706812800000|2024-02-01 18:40:00|986.1|985.6|986.1|985.6|986.2|985.7|985.6|985.1|313
1706813100000|2024-02-01 18:45:00|986.2|985.7|986.2|985.7|986.5|986|986.1|985.6|193
1706813400000|2024-02-01 18:50:00|986.3|985.8|985.9|985.4|986.4|985.9|985.9|985.4|232
1706813700000|2024-02-01 18:55:00|985.8|985.3|986.1|985.6|986.6|986.1|985.8|985.3|275
1706814000000|2024-02-01 19:00:00|986.2|985.7|986.6|986.1|986.6|986.1|986.2|985.7|264
1706814300000|2024-02-01 19:05:00|986.7|986.2|987|986.5|987|986.5|986.7|986.2|355
1706814600000|2024-02-01 19:10:00|987.1|986.6|986.2|985.7|987.1|986.6|986.1|985.6|518
1706814900000|2024-02-01 19:15:00|986.1|985.6|985.6|985.1|986.2|985.7|985.6|985.1|504
1706815200000|2024-02-01 19:20:00|985.7|985.2|985.7|985.2|985.9|985.4|985.5|985|397
1706815500000|2024-02-01 19:25:00|985.8|985.3|985.6|985.1|985.9|985.4|985.5|985|377
1706815800000|2024-02-01 19:30:00|985.8|985.3|985|984.5|985.9|985.4|985|984.5|518
1706816100000|2024-02-01 19:35:00|985.1|984.6|985.6|985.1|985.7|985.2|985|984.5|264
1706816400000|2024-02-01 19:40:00|985.7|985.2|986.3|985.8|986.3|985.8|985.7|985.2|256
1706816700000|2024-02-01 19:45:00|986.4|985.9|986.4|985.9|986.6|986.1|986.2|985.7|514
1706817000000|2024-02-01 19:50:00|986.5|986|986|985.5|986.5|986|986|985.5|275
1706817300000|2024-02-01 19:55:00|985.9|985.4|986.1|985.6|986.2|985.7|985.6|985.1|332
1706817600000|2024-02-01 20:00:00|986.2|985.7|986.6|986.1|986.7|986.2|986|985.5|433
1706817900000|2024-02-01 20:05:00|986.5|986|986.2|985.7|986.5|986|986|985.5|315
1706818200000|2024-02-01 20:10:00|986.3|985.8|985.8|985.3|986.3|985.8|985.7|985.2|562
1706818500000|2024-02-01 20:15:00|985.9|985.4|985.8|985.3|985.9|985.4|985.7|985.2|389
1706818800000|2024-02-01 20:20:00|985.7|985.2|985.9|985.4|985.9|985.4|985.6|985.1|339
1706819100000|2024-02-01 20:25:00|986|985.5|986.3|985.8|986.5|986|985.9|985.4|126
1706819400000|2024-02-01 20:30:00|986.4|985.9|986.3|985.8|986.5|986|986.2|985.7|189
1706819700000|2024-02-01 20:35:00|986.4|985.9|986.6|986.1|986.7|986.2|986.4|985.9|341
1706820000000|2024-02-01 20:40:00|986.5|986|986.4|985.9|986.7|986.2|986.4|985.9|613
1706820300000|2024-02-01 20:45:00|986.5|986|985.9|985.4|986.7|986.2|985.9|985.4|937
1706820600000|2024-02-01 20:50:00|986|985.5|986|985.5|986.5|986|985.9|985.4|1143
1706820900000|2024-02-01 20:55:00|986.1|985.6|985.8|985.3|986.3|985.8|985.8|985.3|10442
1706821200000|2024-02-01 21:00:00|986.6|984.6|985.9|983.9|987|985|985.9|983.9|2144
1706821500000|2024-02-01 21:05:00|986.4|984.4|986.6|984.6|986.7|984.7|986.1|984.1|290
1706821800000|2024-02-01 21:10:00|986.5|984.5|987.3|985.3|987.3|985.3|986.5|984.5|113
1706822100000|2024-02-01 21:15:00|987.4|985.4|986.8|984.8|987.9|985.9|986.8|984.8|141
1706822400000|2024-02-01 21:20:00|986.9|984.9|987.3|985.3|987.3|985.3|986.4|984.4|61
1706822700000|2024-02-01 21:25:00|987.1|985.1|987.7|985.7|988|986|987.1|985.1|65
1706823000000|2024-02-01 21:30:00|988|986|987.8|985.8|988|986|987.4|985.4|40
1706823300000|2024-02-01 21:35:00|987.7|985.7|987.8|985.8|987.8|985.8|987.7|985.7|16
1706823600000|2024-02-01 21:40:00|988|986|988.3|986.3|988.3|986.3|988|986|6
1706823900000|2024-02-01 21:45:00|988.2|986.2|987.5|985.5|988.2|986.2|987.5|985.5|30
1706824200000|2024-02-01 21:50:00|987.9|985.9|987.4|985.4|988.3|986.3|987.4|985.4|7
1706824500000|2024-02-01 21:55:00|987.2|985.2|987.8|985.8|987.8|985.8|987.2|985.2|19
1706826300000|2024-02-01 22:25:00|986|984|985.6|983.6|986|984|985.6|983.6|10
1706828400000|2024-02-01 23:00:00|986.8|984.8|987.1|985.1|987.2|985.2|986.5|984.5|0
1706828700000|2024-02-01 23:05:00|986.9|984.9|987|985|987.1|985.1|986.6|984.6|0
1706829000000|2024-02-01 23:10:00|987.1|985.1|986.6|984.6|987.1|985.1|986.6|984.6|0
1706829300000|2024-02-01 23:15:00|986.7|984.7|987|985|987|985|986.6|984.6|0
1706829600000|2024-02-01 23:20:00|986.9|984.9|987.1|985.1|987.1|985.1|986.8|984.8|0
1706829900000|2024-02-01 23:25:00|987|985|986.9|984.9|987|985|986.9|984.9|0
1706830200000|2024-02-01 23:30:00|986.8|984.8|986.9|984.9|986.9|984.9|986.8|984.8|0
1706830500000|2024-02-01 23:35:00|986.8|984.8|986.9|984.9|986.9|984.9|986.8|984.8|0
1706830800000|2024-02-01 23:40:00|986.8|984.8|987.2|985.2|987.2|985.2|986.8|984.8|0
1706831100000|2024-02-01 23:45:00|987.1|985.1|987|985|987.1|985.1|986.9|984.9|0
1706831400000|2024-02-01 23:50:00|987.1|985.1|987|985|987.1|985.1|987|985|0
1706831700000|2024-02-01 23:55:00|986.9|984.9|987|985|987|985|986.9|984.9|0
1706832000000|2024-02-02 00:00:00|986.9|984.9|986.8|984.8|987.1|985.1|986.8|984.8|0
1706832300000|2024-02-02 00:05:00|986.9|984.9|986.8|984.8|986.9|984.9|986.7|984.7|0
1706832600000|2024-02-02 00:10:00|986.7|984.7|986.7|984.7|986.8|984.8|986.7|984.7|0
1706832900000|2024-02-02 00:15:00|986.6|984.6|986.6|984.6|986.7|984.7|986.5|984.5|0
1706833200000|2024-02-02 00:20:00|986.7|984.7|986.8|984.8|986.8|984.8|986.6|984.6|0
1706833500000|2024-02-02 00:25:00|986.7|984.7|986.7|984.7|986.8|984.8|986.7|984.7|0
1706833800000|2024-02-02 00:30:00|986.8|984.8|986.8|984.8|986.8|984.8|986.7|984.7|0
1706834100000|2024-02-02 00:35:00|986.9|984.9|986.9|984.9|986.9|984.9|986.8|984.8|0
1706834400000|2024-02-02 00:40:00|986.8|984.8|986.9|984.9|986.9|984.9|986.8|984.8|0
1706834700000|2024-02-02 00:45:00|986.8|984.8|987|985|987|985|986.8|984.8|0
1706835000000|2024-02-02 00:50:00|986.9|984.9|987.1|985.1|987.1|985.1|986.9|984.9|0
1706835300000|2024-02-02 00:55:00|987|985|987.1|985.1|987.1|985.1|987|985|0
1706835600000|2024-02-02 01:00:00|987.7|985.7|989.2|987.2|991|989|987.4|985.4|258
1706835900000|2024-02-02 01:05:00|988.7|986.7|989.6|987.6|989.6|987.6|988.7|986.7|186
1706836200000|2024-02-02 01:10:00|989.5|987.5|990.3|988.3|990.3|988.3|989.4|987.4|211
1706836500000|2024-02-02 01:15:00|990.4|988.4|992.2|990.2|992.2|990.2|989.9|987.9|103
1706836800000|2024-02-02 01:20:00|992.5|990.5|992.1|990.1|992.5|990.5|992.1|990.1|21
1706837100000|2024-02-02 01:25:00|992.4|990.4|993.8|991.8|993.9|991.9|992.4|990.4|244
1706837400000|2024-02-02 01:30:00|993.7|991.7|993.6|991.6|994.4|992.4|992.6|990.6|112
1706837700000|2024-02-02 01:35:00|993.8|991.8|994.3|992.3|995|993|993.5|991.5|57
1706838000000|2024-02-02 01:40:00|994|992|994.4|992.4|994.4|992.4|994|992|2
1706838300000|2024-02-02 01:45:00|994.6|992.6|993.4|991.4|995.3|993.3|993.4|991.4|26
1706838600000|2024-02-02 01:50:00|993.9|991.9|993.6|991.6|994|992|993.4|991.4|9
1706838900000|2024-02-02 01:55:00|993.8|991.8|994.7|992.7|994.7|992.7|993.8|991.8|7
1706839200000|2024-02-02 02:00:00|994.9|992.9|995.7|993.7|996.2|994.2|994.7|992.7|126
1706839500000|2024-02-02 02:05:00|995.6|993.6|995.1|993.1|995.8|993.8|994.9|992.9|93
1706839800000|2024-02-02 02:10:00|995|993|994.7|992.7|995|993|994.4|992.4|50
1706840100000|2024-02-02 02:15:00|994.6|992.6|995.4|993.4|996|994|994.6|992.6|53
1706840400000|2024-02-02 02:20:00|995.6|993.6|994.8|992.8|995.8|993.8|994.8|992.8|23
1706840700000|2024-02-02 02:25:00|994.9|992.9|994.6|992.6|994.9|992.9|994.2|992.2|12
1706841000000|2024-02-02 02:30:00|994.4|992.4|993.9|991.9|994.8|992.8|993.8|991.8|10
1706841300000|2024-02-02 02:35:00|993.7|991.7|994|992|994.2|992.2|993.7|991.7|16
1706841600000|2024-02-02 02:40:00|993.9|991.9|994.6|992.6|994.7|992.7|993.9|991.9|19
1706841900000|2024-02-02 02:45:00|995|993|995|993|995|993|995|993|7
1706842200000|2024-02-02 02:50:00|995.2|993.2|994.8|992.8|995.2|993.2|994.8|992.8|10
1706842800000|2024-02-02 03:00:00|995.6|993.6|995.5|993.5|995.8|993.8|995.2|993.2|36
1706843100000|2024-02-02 03:05:00|995.4|993.4|995.1|993.1|995.8|993.8|995|993|26
1706843400000|2024-02-02 03:10:00|995.2|993.2|993.9|991.9|995.2|993.2|993.6|991.6|35
1706843700000|2024-02-02 03:15:00|994|992|993.4|991.4|994|992|993.1|991.1|11
1706844000000|2024-02-02 03:20:00|993.3|991.3|993.3|991.3|993.3|991.3|993.3|991.3|1
1706844300000|2024-02-02 03:25:00|993.2|991.2|992.9|990.9|993.2|991.2|992.7|990.7|24
1706844600000|2024-02-02 03:30:00|993.2|991.2|992.5|990.5|993.2|991.2|992.4|990.4|30
1706844900000|2024-02-02 03:35:00|992.4|990.4|992.5|990.5|992.9|990.9|992.1|990.1|37
1706845200000|2024-02-02 03:40:00|992.6|990.6|992.9|990.9|993|991|992.6|990.6|12
1706845500000|2024-02-02 03:45:00|992.6|990.6|993.4|991.4|993.4|991.4|992.6|990.6|19
1706845800000|2024-02-02 03:50:00|993.5|991.5|993.7|991.7|993.7|991.7|993.3|991.3|16
1706846100000|2024-02-02 03:55:00|993.5|991.5|993.7|991.7|993.7|991.7|993.5|991.5|6
1706846400000|2024-02-02 04:00:00|993.4|991.4|993.5|991.5|993.6|991.6|993.3|991.3|19
1706846700000|2024-02-02 04:05:00|993.6|991.6|993.8|991.8|993.9|991.9|993.6|991.6|88
1706847000000|2024-02-02 04:10:00|993.7|991.7|993.8|991.8|993.9|991.9|993.7|991.7|23
1706847300000|2024-02-02 04:15:00|993.9|991.9|994.1|992.1|994.1|992.1|993.9|991.9|22
1706847600000|2024-02-02 04:20:00|994.2|992.2|993.7|991.7|994.2|992.2|993.7|991.7|20
1706847900000|2024-02-02 04:25:00|993.6|991.6|993.5|991.5|993.6|991.6|993.3|991.3|13
1706848200000|2024-02-02 04:30:00|993.3|991.3|993.7|991.7|993.8|991.8|993.3|991.3|17
1706848500000|2024-02-02 04:35:00|993.8|991.8|993.9|991.9|993.9|991.9|993.8|991.8|8
1706848800000|2024-02-02 04:40:00|994.1|992.1|994.3|992.3|994.3|992.3|994.1|992.1|7
1706849100000|2024-02-02 04:45:00|994.2|992.2|994|992|994.2|992.2|994|992|3
1706849400000|2024-02-02 04:50:00|994.1|992.1|994.3|992.3|994.3|992.3|994|992|7
1706849700000|2024-02-02 04:55:00|994.1|992.1|994.3|992.3|994.3|992.3|994.1|992.1|12
1706850000000|2024-02-02 05:00:00|994.2|992.2|993.1|991.1|994.2|992.2|992.8|990.8|108
1706850300000|2024-02-02 05:05:00|992.9|990.9|991.8|989.8|992.9|990.9|991.4|989.4|163
1706850600000|2024-02-02 05:10:00|991.9|989.9|992.2|990.2|992.6|990.6|991.8|989.8|102
1706850900000|2024-02-02 05:15:00|992.1|990.1|992.7|990.7|993.3|991.3|992.1|990.1|47
1706851200000|2024-02-02 05:20:00|992.6|990.6|992.9|990.9|993.1|991.1|992.5|990.5|40
1706851500000|2024-02-02 05:25:00|993.1|991.1|994.7|992.7|994.7|992.7|992.9|990.9|428
1706851800000|2024-02-02 05:30:00|994.8|992.8|993.7|991.7|995.1|993.1|993.7|991.7|348
1706852100000|2024-02-02 05:35:00|993.6|991.6|993.6|991.6|994|992|993.1|991.1|112
1706852400000|2024-02-02 05:40:00|993.7|991.7|993.6|991.6|993.7|991.7|993|991|48
1706852700000|2024-02-02 05:45:00|993.5|991.5|994.5|992.5|994.5|992.5|993.1|991.1|25
1706853000000|2024-02-02 05:50:00|994.4|992.4|993.7|991.7|994.5|992.5|993.7|991.7|51
1706853300000|2024-02-02 05:55:00|993.8|991.8|993.5|991.5|994.2|992.2|993.5|991.5|24
1706853600000|2024-02-02 06:00:00|993.4|991.4|992.5|990.5|993.4|991.4|992.2|990.2|70
1706853900000|2024-02-02 06:05:00|992.6|990.6|992.7|990.7|993.2|991.2|992.3|990.3|124
1706854200000|2024-02-02 06:10:00|992.6|990.6|993.9|991.9|994|992|992.6|990.6|119
1706854500000|2024-02-02 06:15:00|993.8|991.8|992.5|990.5|993.8|991.8|992.5|990.5|68
1706854800000|2024-02-02 06:20:00|992.1|990.1|991.6|989.6|992.3|990.3|990.2|988.2|223
1706855100000|2024-02-02 06:25:00|991.8|989.8|994.1|992.1|994.2|992.2|991.7|989.7|121
1706855400000|2024-02-02 06:30:00|994.7|992.7|995.8|993.8|995.9|993.9|994.4|992.4|109
1706855700000|2024-02-02 06:35:00|995.3|993.3|996.3|994.3|996.5|994.5|995.3|993.3|284
1706856000000|2024-02-02 06:40:00|996.5|994.5|995.8|993.8|996.5|994.5|995.3|993.3|148
1706856300000|2024-02-02 06:45:00|995.6|993.6|995.3|993.3|996.1|994.1|995.2|993.2|94
1706856600000|2024-02-02 06:50:00|995.2|993.2|994.8|992.8|995.2|993.2|994.3|992.3|112
1706856900000|2024-02-02 06:55:00|994.7|992.7|993.9|991.9|994.7|992.7|993.9|991.9|82
1706857200000|2024-02-02 07:00:00|993.7|991.7|993.9|991.9|993.9|991.9|993.2|991.2|72
1706857500000|2024-02-02 07:05:00|993.8|991.8|993.3|991.3|994|992|993.1|991.1|158
1706857800000|2024-02-02 07:10:00|993.5|991.5|994.4|992.4|994.4|992.4|993.5|991.5|74
1706858100000|2024-02-02 07:15:00|994.6|992.6|994|992|994.8|992.8|993.9|991.9|56
1706858400000|2024-02-02 07:20:00|993.9|991.9|994.4|992.4|994.7|992.7|993.9|991.9|99
1706858700000|2024-02-02 07:25:00|994.5|992.5|994.4|992.4|995|993|994.4|992.4|67
1706859000000|2024-02-02 07:30:00|994.3|992.3|994|992|994.3|992.3|993.8|991.8|40
1706859300000|2024-02-02 07:35:00|993.8|991.8|993.6|991.6|994|992|993.3|991.3|137
1706859600000|2024-02-02 07:40:00|993.8|991.8|993|991|994|992|992.9|990.9|176
1706859900000|2024-02-02 07:45:00|993.1|991.1|992.9|990.9|993.2|991.2|992.6|990.6|95
1706860200000|2024-02-02 07:50:00|992.8|990.8|992.5|990.5|993|991|992.4|990.4|180
1706860500000|2024-02-02 07:55:00|992.4|990.4|992.3|990.3|992.8|990.8|992.1|990.1|204
1706860800000|2024-02-02 08:00:00|992|990|992.6|990.6|992.7|990.7|992|990|543
1706861100000|2024-02-02 08:05:00|992.5|990.5|992.8|990.8|993|991|992.4|990.4|412
1706861400000|2024-02-02 08:10:00|993|991|992.6|990.6|993|991|992.2|990.2|289
1706861700000|2024-02-02 08:15:00|992.7|990.7|992.7|990.7|992.9|990.9|992.5|990.5|282
1706862000000|2024-02-02 08:20:00|992.6|990.6|993.1|991.1|993.1|991.1|992.6|990.6|284
1706862300000|2024-02-02 08:25:00|993|991|993.1|991.1|993.4|991.4|992.9|990.9|350
1706862600000|2024-02-02 08:30:00|993|991|993.2|991.2|993.4|991.4|992.9|990.9|143
1706862900000|2024-02-02 08:35:00|993.1|991.1|993.5|991.5|993.6|991.6|993|991|174
1706863200000|2024-02-02 08:40:00|993.4|991.4|993.5|991.5|993.7|991.7|993.4|991.4|152
1706863500000|2024-02-02 08:45:00|993.4|991.4|993.2|991.2|993.5|991.5|993.2|991.2|101
1706863800000|2024-02-02 08:50:00|993.3|991.3|993|991|993.4|991.4|993|991|110
1706864100000|2024-02-02 08:55:00|993.2|991.2|992.7|990.7|993.4|991.4|992.7|990.7|147
1706864400000|2024-02-02 09:00:00|992.8|990.8|993.5|991.5|993.5|991.5|992.7|990.7|150
1706864700000|2024-02-02 09:05:00|993.4|991.4|993.5|991.5|993.5|991.5|993.3|991.3|137
1706865000000|2024-02-02 09:10:00|993.4|991.4|993.5|991.5|993.8|991.8|993.4|991.4|135
1706865300000|2024-02-02 09:15:00|993.4|991.4|993.8|991.8|994|992|993.4|991.4|402
1706865600000|2024-02-02 09:20:00|993.9|991.9|993.6|991.6|993.9|991.9|993.3|991.3|150
1706865900000|2024-02-02 09:25:00|993.5|991.5|992.9|990.9|993.5|991.5|992.9|990.9|132
1706866200000|2024-02-02 09:30:00|993|991|992.5|990.5|993.2|991.2|992.2|990.2|153
1706866500000|2024-02-02 09:35:00|992.4|990.4|992.6|990.6|992.6|990.6|992.3|990.3|99
1706866800000|2024-02-02 09:40:00|992.5|990.5|992.1|990.1|992.5|990.5|992.1|990.1|104
1706867100000|2024-02-02 09:45:00|992.2|990.2|992|990|992.4|990.4|991.9|989.9|159
1706867400000|2024-02-02 09:50:00|991.9|989.9|992|990|992.2|990.2|991.8|989.8|227
1706867700000|2024-02-02 09:55:00|991.9|989.9|992.3|990.3|992.3|990.3|991.8|989.8|143
1706868000000|2024-02-02 10:00:00|992.2|990.2|992.6|990.6|992.8|990.8|992.2|990.2|83
1706868300000|2024-02-02 10:05:00|992.7|990.7|992.8|990.8|992.8|990.8|992.6|990.6|31
1706868600000|2024-02-02 10:10:00|992.7|990.7|993.2|991.2|993.4|991.4|992.7|990.7|192
1706868900000|2024-02-02 10:15:00|993.1|991.1|993.1|991.1|993.2|991.2|992.9|990.9|147
1706869200000|2024-02-02 10:20:00|993.2|991.2|992.8|990.8|993.2|991.2|992.8|990.8|67
1706869500000|2024-02-02 10:25:00|992.7|990.7|993.1|991.1|993.1|991.1|992.7|990.7|113
1706869800000|2024-02-02 10:30:00|993.2|991.2|993|991|993.2|991.2|993|991|57
1706870100000|2024-02-02 10:35:00|993.1|991.1|993.4|991.4|993.4|991.4|993.1|991.1|52
1706870400000|2024-02-02 10:40:00|993.3|991.3|993.1|991.1|993.3|991.3|993|991|72
1706870700000|2024-02-02 10:45:00|993.2|991.2|993.3|991.3|993.3|991.3|993|991|255
1706871000000|2024-02-02 10:50:00|993.2|991.2|993.2|991.2|993.3|991.3|993.1|991.1|81
1706871300000|2024-02-02 10:55:00|993.3|991.3|992.8|990.8|993.3|991.3|992.8|990.8|157
1706871600000|2024-02-02 11:00:00|992.7|990.7|992.4|990.4|992.7|990.7|992.3|990.3|119
1706871900000|2024-02-02 11:05:00|992.6|990.6|992.6|990.6|992.7|990.7|992.5|990.5|35
1706872200000|2024-02-02 11:10:00|992.7|990.7|992.8|990.8|992.8|990.8|992.6|990.6|55
1706872500000|2024-02-02 11:15:00|992.9|990.9|993|991|993.1|991.1|992.8|990.8|49
1706872800000|2024-02-02 11:20:00|993.1|991.1|993|991|993.2|991.2|992.9|990.9|47
1706873100000|2024-02-02 11:25:00|993.1|991.1|993|991|993.1|991.1|992.9|990.9|88
1706873400000|2024-02-02 11:30:00|993.1|991.1|993.2|991.2|993.3|991.3|993|991|65
1706873700000|2024-02-02 11:35:00|993.4|991.4|993.3|991.3|993.5|991.5|993.2|991.2|252
1706874000000|2024-02-02 11:40:00|993.4|991.4|993.5|991.5|993.6|991.6|993.3|991.3|173
1706874300000|2024-02-02 11:45:00|993.4|991.4|993.3|991.3|993.5|991.5|993.3|991.3|57
1706874600000|2024-02-02 11:50:00|993.2|991.2|993|991|993.3|991.3|992.9|990.9|127
1706874900000|2024-02-02 11:55:00|993.1|991.1|992.8|990.8|993.1|991.1|992.8|990.8|88
1706875200000|2024-02-02 12:00:00|993|991|992.5|990.5|993|991|992.5|990.5|45
1706875500000|2024-02-02 12:05:00|992.2|990.2|992.3|990.3|992.3|990.3|992|990|18
1706875800000|2024-02-02 12:10:00|992.5|990.5|992.4|990.4|992.5|990.5|992.3|990.3|13
1706876100000|2024-02-02 12:15:00|992.6|990.6|992.4|990.4|992.6|990.6|992.4|990.4|13
1706876400000|2024-02-02 12:20:00|992.6|990.6|992.9|990.9|992.9|990.9|992.6|990.6|24
1706876700000|2024-02-02 12:25:00|992.8|990.8|993|991|993.1|991.1|992.8|990.8|32
1706877000000|2024-02-02 12:30:00|993.1|991.1|993|991|993.1|991.1|992.8|990.8|83
1706877300000|2024-02-02 12:35:00|993.1|991.1|993.1|991.1|993.1|991.1|993|991|81
1706877600000|2024-02-02 12:40:00|993.2|991.2|993|991|993.2|991.2|992.8|990.8|67
1706877900000|2024-02-02 12:45:00|993.1|991.1|993|991|993.2|991.2|993|991|162
1706878200000|2024-02-02 12:50:00|993.1|991.1|993.3|991.3|993.3|991.3|992.9|990.9|197
1706878500000|2024-02-02 12:55:00|993.2|991.2|993.2|991.2|993.5|991.5|993|991|281
1706878800000|2024-02-02 13:00:00|993.3|991.3|993.3|991.3|993.5|991.5|993.2|991.2|283
1706879100000|2024-02-02 13:05:00|993.4|991.4|993.4|991.4|993.6|991.6|993.3|991.3|350
1706879400000|2024-02-02 13:10:00|993.5|991.5|992.9|990.9|993.5|991.5|992.8|990.8|189
1706879700000|2024-02-02 13:15:00|992.7|990.7|992.5|990.5|992.9|990.9|992.4|990.4|244
1706880000000|2024-02-02 13:20:00|992.6|990.6|992.7|990.7|992.8|990.8|992.5|990.5|238
1706880300000|2024-02-02 13:25:00|992.8|990.8|992.2|990.2|992.8|990.8|992|990|157
1706880600000|2024-02-02 13:30:00|991.9|989.9|985.8|983.8|991.9|989.9|985.5|983.5|1711
1706880900000|2024-02-02 13:35:00|985.7|983.7|985.5|983.5|985.9|983.9|984.3|982.3|672
1706881200000|2024-02-02 13:40:00|985.4|983.4|987.3|985.3|987.4|985.4|985.2|983.2|735
1706881500000|2024-02-02 13:45:00|987.2|985.2|985|983|987.2|985.2|984.9|982.9|801
1706881800000|2024-02-02 13:50:00|984.9|982.9|984.2|982.2|985.3|983.3|984.2|982.2|614
1706882100000|2024-02-02 13:55:00|984.1|982.1|983.2|981.2|984.1|982.1|982.8|980.8|698
1706882400000|2024-02-02 14:00:00|983.1|981.1|982.3|980.3|983.5|981.5|981.5|979.5|1285
1706882700000|2024-02-02 14:05:00|982.4|980.4|983.3|981.3|983.3|981.3|982.3|980.3|387
1706883000000|2024-02-02 14:10:00|983.2|981.2|983.3|981.3|983.5|981.5|982.9|980.9|183
1706883300000|2024-02-02 14:15:00|983.2|981.2|983.2|981.2|983.7|981.7|983|981|461
1706883600000|2024-02-02 14:20:00|983.1|981.1|982.7|980.7|983.2|981.2|982.7|980.7|411
1706883900000|2024-02-02 14:25:00|982.6|980.6|982.8|980.8|983.1|981.1|982.6|980.6|461
1706884200000|2024-02-02 14:30:00|982.1|981.6|982.1|981.6|983.5|983|981.9|981.4|2349
1706884500000|2024-02-02 14:35:00|982.2|981.7|981.7|981.2|982.9|982.4|980.8|980.3|3056
1706884800000|2024-02-02 14:40:00|981.8|981.3|982.4|981.9|982.4|981.9|980.9|980.4|2172
1706885100000|2024-02-02 14:45:00|982.5|982|982.9|982.4|984|983.5|982.4|981.9|1834
1706885400000|2024-02-02 14:50:00|982.8|982.3|981.8|981.3|982.8|982.3|981.2|980.7|1687
1706885700000|2024-02-02 14:55:00|981.9|981.4|983|982.5|983|982.5|981.8|981.3|1015
1706886000000|2024-02-02 15:00:00|982.5|982|980.9|980.4|983|982.5|980.9|980.4|1430
1706886300000|2024-02-02 15:05:00|980.8|980.3|980.3|979.8|981|980.5|979.8|979.3|1289
1706886600000|2024-02-02 15:10:00|980.2|979.7|980.4|979.9|980.6|980.1|979.6|979.1|962
1706886900000|2024-02-02 15:15:00|980.3|979.8|980.3|979.8|980.6|980.1|979.9|979.4|1018
1706887200000|2024-02-02 15:20:00|980.4|979.9|980.9|980.4|981|980.5|980.2|979.7|1153
1706887500000|2024-02-02 15:25:00|981|980.5|980|979.5|981.1|980.6|979.8|979.3|1293
1706887800000|2024-02-02 15:30:00|980.1|979.6|979.2|978.7|980.1|979.6|978.6|978.1|1405
1706888100000|2024-02-02 15:35:00|979.1|978.6|980.2|979.7|980.3|979.8|978.9|978.4|942
1706888400000|2024-02-02 15:40:00|980.3|979.8|981.6|981.1|981.7|981.2|980.3|979.8|1401
1706888700000|2024-02-02 15:45:00|981.7|981.2|980.8|980.3|982|981.5|980.7|980.2|990
1706889000000|2024-02-02 15:50:00|980.7|980.2|980.7|980.2|981.3|980.8|980.3|979.8|728
1706889300000|2024-02-02 15:55:00|980.6|980.1|981.1|980.6|981.5|981|980.4|979.9|303
1706889600000|2024-02-02 16:00:00|981.3|980.8|980.3|979.8|981.4|980.9|980.2|979.7|467
1706889900000|2024-02-02 16:05:00|980.4|979.9|980.7|980.2|980.9|980.4|980.3|979.8|591
1706890200000|2024-02-02 16:10:00|980.6|980.1|980.2|979.7|980.8|980.3|980|979.5|673
1706890500000|2024-02-02 16:15:00|980.1|979.6|979.5|979|980.3|979.8|979.4|978.9|396
1706890800000|2024-02-02 16:20:00|979.4|978.9|979.3|978.8|979.7|979.2|979.3|978.8|479
1706891100000|2024-02-02 16:25:00|979.4|978.9|980.5|980|980.5|980|979.4|978.9|982
1706891400000|2024-02-02 16:30:00|980.4|979.9|980.4|979.9|980.9|980.4|980.3|979.8|927
1706891700000|2024-02-02 16:35:00|980.3|979.8|980.7|980.2|980.7|980.2|980.2|979.7|491
1706892000000|2024-02-02 16:40:00|980.6|980.1|980.6|980.1|980.9|980.4|980.6|980.1|427
1706892300000|2024-02-02 16:45:00|980.5|980|980.4|979.9|980.5|980|980.2|979.7|507
1706892600000|2024-02-02 16:50:00|980.5|980|980.2|979.7|980.5|980|980.1|979.6|395
1706892900000|2024-02-02 16:55:00|980.3|979.8|980.5|980|980.7|980.2|980|979.5|638
1706893200000|2024-02-02 17:00:00|980.6|980.1|981|980.5|981.2|980.7|980.6|980.1|218
1706893500000|2024-02-02 17:05:00|980.9|980.4|980.6|980.1|981.1|980.6|980.6|980.1|132
1706893800000|2024-02-02 17:10:00|980.7|980.2|980.9|980.4|981.2|980.7|980.5|980|464
1706894100000|2024-02-02 17:15:00|980.8|980.3|981.7|981.2|981.7|981.2|980.8|980.3|449
1706894400000|2024-02-02 17:20:00|981.5|981|981.4|980.9|981.5|981|981.2|980.7|134
1706894700000|2024-02-02 17:25:00|981.5|981|981.9|981.4|982|981.5|981.2|980.7|157
1706895000000|2024-02-02 17:30:00|981.8|981.3|981.6|981.1|982.1|981.6|981.6|981.1|156
1706895300000|2024-02-02 17:35:00|981.5|981|981.8|981.3|982|981.5|981.5|981|103
1706895600000|2024-02-02 17:40:00|981.7|981.2|980.3|979.8|981.7|981.2|980.1|979.6|836
1706895900000|2024-02-02 17:45:00|980.2|979.7|980.6|980.1|980.7|980.2|979.7|979.2|583
1706896200000|2024-02-02 17:50:00|980.5|980|979.9|979.4|980.5|980|979.7|979.2|152
1706896500000|2024-02-02 17:55:00|980|979.5|980.7|980.2|980.8|980.3|979.9|979.4|206
1706896800000|2024-02-02 18:00:00|980.8|980.3|981.4|980.9|981.4|980.9|980.8|980.3|353
1706897100000|2024-02-02 18:05:00|981.5|981|980.9|980.4|981.6|981.1|980.8|980.3|168
1706897400000|2024-02-02 18:10:00|981|980.5|981.3|980.8|981.5|981|981|980.5|245
1706897700000|2024-02-02 18:15:00|981.4|980.9|982|981.5|982.1|981.6|981.1|980.6|457
1706898000000|2024-02-02 18:20:00|982.1|981.6|982.4|981.9|982.5|982|981.7|981.2|274
1706898300000|2024-02-02 18:25:00|982.3|981.8|981.9|981.4|982.4|981.9|981.4|980.9|435
1706898600000|2024-02-02 18:30:00|981.7|981.2|981.9|981.4|982|981.5|981.6|981.1|465
1706898900000|2024-02-02 18:35:00|982.1|981.6|982.2|981.7|982.2|981.7|981.6|981.1|281
1706899200000|2024-02-02 18:40:00|982.3|981.8|982.8|982.3|982.8|982.3|982.3|981.8|316
1706899500000|2024-02-02 18:45:00|982.7|982.2|982.7|982.2|982.9|982.4|982.5|982|424
1706899800000|2024-02-02 18:50:00|982.8|982.3|982.8|982.3|983|982.5|982.6|982.1|291
1706900100000|2024-02-02 18:55:00|982.7|982.2|982.9|982.4|983|982.5|982.5|982|477
1706900400000|2024-02-02 19:00:00|982.8|982.3|983.1|982.6|983.6|983.1|982.8|982.3|536
1706900700000|2024-02-02 19:05:00|983|982.5|983|982.5|983.2|982.7|982.9|982.4|380
1706901000000|2024-02-02 19:10:00|982.9|982.4|983.4|982.9|983.6|983.1|982.8|982.3|234
1706901300000|2024-02-02 19:15:00|983.3|982.8|983.3|982.8|983.7|983.2|983.2|982.7|257
1706901600000|2024-02-02 19:20:00|983.2|982.7|983.4|982.9|983.4|982.9|982.9|982.4|214
1706901900000|2024-02-02 19:25:00|983.3|982.8|983.5|983|983.6|983.1|983.1|982.6|204
1706902200000|2024-02-02 19:30:00|983.6|983.1|983.9|983.4|983.9|983.4|983.3|982.8|243
1706902500000|2024-02-02 19:35:00|984|983.5|983.9|983.4|984.1|983.6|983.7|983.2|166
1706902800000|2024-02-02 19:40:00|984.1|983.6|984|983.5|984.2|983.7|983.9|983.4|121
1706903100000|2024-02-02 19:45:00|983.9|983.4|984.1|983.6|984.3|983.8|983.8|983.3|274
1706903400000|2024-02-02 19:50:00|984|983.5|984.2|983.7|984.3|983.8|983.7|983.2|189
1706903700000|2024-02-02 19:55:00|984.3|983.8|984.2|983.7|984.3|983.8|983.7|983.2|398
1706904000000|2024-02-02 20:00:00|984.1|983.6|984.1|983.6|984.3|983.8|983.8|983.3|359
1706904300000|2024-02-02 20:05:00|983.9|983.4|984.3|983.8|984.5|984|983.9|983.4|435
1706904600000|2024-02-02 20:10:00|984.4|983.9|984.2|983.7|984.7|984.2|984.2|983.7|317
1706904900000|2024-02-02 20:15:00|984.3|983.8|984.2|983.7|984.6|984.1|984.2|983.7|309
1706905200000|2024-02-02 20:20:00|984.3|983.8|983.8|983.3|984.3|983.8|983.8|983.3|357
1706905500000|2024-02-02 20:25:00|983.7|983.2|984.7|984.2|984.7|984.2|983.7|983.2|365
1706905800000|2024-02-02 20:30:00|984.6|984.1|984.1|983.6|984.6|984.1|983.9|983.4|347
1706906100000|2024-02-02 20:35:00|984|983.5|983.9|983.4|984.1|983.6|983.7|983.2|361
1706906400000|2024-02-02 20:40:00|983.8|983.3|983.3|982.8|983.8|983.3|983.3|982.8|451
1706906700000|2024-02-02 20:45:00|983.2|982.7|983.7|983.2|983.8|983.3|983.2|982.7|1033
1706907000000|2024-02-02 20:50:00|983.6|983.1|984|983.5|984.2|983.7|983.6|983.1|1280
1706907300000|2024-02-02 20:55:00|984.1|983.6|983.9|983.4|984.2|983.7|983.4|982.9|8584
1706907600000|2024-02-02 21:00:00|984.6|982.6|984.1|982.1|984.6|982.6|983.9|981.9|997
1706907900000|2024-02-02 21:05:00|984.3|982.3|984.4|982.4|984.4|982.4|984.2|982.2|54
1706908200000|2024-02-02 21:10:00|984.3|982.3|984.4|982.4|984.4|982.4|984.2|982.2|177
1706908500000|2024-02-02 21:15:00|984.3|982.3|984.4|982.4|984.5|982.5|984.3|982.3|61
1706908800000|2024-02-02 21:20:00|984.3|982.3|984.2|982.2|984.4|982.4|984.2|982.2|56
1706909100000|2024-02-02 21:25:00|984.1|982.1|984.2|982.2|984.2|982.2|984|982|38
1706909400000|2024-02-02 21:30:00|984.3|982.3|984.3|982.3|984.4|982.4|984.1|982.1|28
1706909700000|2024-02-02 21:35:00|984.1|982.1|983.9|981.9|984.1|982.1|983.9|981.9|15
1706910000000|2024-02-02 21:40:00|983.7|981.7|983.8|981.8|983.9|981.9|983.7|981.7|75
1706910300000|2024-02-02 21:45:00|983.9|981.9|984|982|984.1|982.1|983.8|981.8|39
1706910600000|2024-02-02 21:50:00|984.1|982.1|984.1|982.1|984.3|982.3|984.1|982.1|38
1706910900000|2024-02-02 21:55:00|984.2|982.2|983.8|981.8|984.2|982.2|983.7|981.7|129
1707087900000|2024-02-04 23:05:00|986.1|984.1|986.2|984.2|986.4|984.4|986|984|0
1707088200000|2024-02-04 23:10:00|986.1|984.1|984.6|982.6|986.2|984.2|984.6|982.6|0
1707088500000|2024-02-04 23:15:00|984.5|982.5|984.3|982.3|984.8|982.8|984.3|982.3|3
1707089700000|2024-02-04 23:35:00|983.8|981.8|984|982|984|982|983.8|981.8|3
1707090900000|2024-02-04 23:55:00|983.6|981.6|983.5|981.5|983.6|981.6|983.5|981.5|6
1707091200000|2024-02-05 00:00:00|982.9|980.9|982.7|980.7|982.9|980.9|982.4|980.4|20
1707091500000|2024-02-05 00:05:00|983.1|981.1|983.1|981.1|983.1|981.1|983.1|981.1|1
1707091800000|2024-02-05 00:10:00|982.8|980.8|981.9|979.9|982.8|980.8|981.8|979.8|4
1707092100000|2024-02-05 00:15:00|982.1|980.1|981.6|979.6|982.1|980.1|981.6|979.6|3
1707092400000|2024-02-05 00:20:00|981.1|979.1|981|979|981.1|979.1|980.6|978.6|4
1707092700000|2024-02-05 00:25:00|981.3|979.3|981.1|979.1|981.4|979.4|980.5|978.5|12
1707093000000|2024-02-05 00:30:00|980.9|978.9|980.6|978.6|980.9|978.9|980.6|978.6|31
1707093300000|2024-02-05 00:35:00|980.9|978.9|980.5|978.5|981|979|980.3|978.3|170
1707093600000|2024-02-05 00:40:00|980|978|979.6|977.6|980|978|979.5|977.5|4
1707093900000|2024-02-05 00:45:00|979.7|977.7|979.1|977.1|979.7|977.7|978.9|976.9|13
1707094200000|2024-02-05 00:50:00|979|977|978.9|976.9|979|977|978.9|976.9|4
1707094500000|2024-02-05 00:55:00|979.8|977.8|979.3|977.3|979.8|977.8|979.3|977.3|2
1707094800000|2024-02-05 01:00:00|980.4|978.4|980.5|978.5|981.2|979.2|980|978|80
1707095100000|2024-02-05 01:05:00|980.6|978.6|981.1|979.1|981.1|979.1|980.6|978.6|60
1707095400000|2024-02-05 01:10:00|981.4|979.4|979.4|977.4|981.4|979.4|979.3|977.3|100
1707095700000|2024-02-05 01:15:00|979.3|977.3|978.5|976.5|979.4|977.4|978.1|976.1|122
1707096000000|2024-02-05 01:20:00|978.4|976.4|979.6|977.6|979.6|977.6|978.3|976.3|104
1707096300000|2024-02-05 01:25:00|979.7|977.7|979.8|977.8|979.8|977.8|979.5|977.5|22
1707096600000|2024-02-05 01:30:00|980|978|981.6|979.6|982|980|979.8|977.8|188
1707096900000|2024-02-05 01:35:00|981.4|979.4|982.2|980.2|982.5|980.5|981.4|979.4|245
1707097200000|2024-02-05 01:40:00|982.1|980.1|983.6|981.6|984.2|982.2|982|980|188
1707097500000|2024-02-05 01:45:00|983.4|981.4|982.1|980.1|983.9|981.9|982|980|160
1707097800000|2024-02-05 01:50:00|982.2|980.2|983.4|981.4|983.6|981.6|981.6|979.6|205
1707098100000|2024-02-05 01:55:00|983.9|981.9|985|983|985.5|983.5|983.9|981.9|365
1707098400000|2024-02-05 02:00:00|984.9|982.9|984.4|982.4|986.1|984.1|984|982|183
1707098700000|2024-02-05 02:05:00|984.5|982.5|983.9|981.9|984.6|982.6|983.6|981.6|209
1707099000000|2024-02-05 02:10:00|984.1|982.1|984.9|982.9|985.4|983.4|984|982|180
1707099300000|2024-02-05 02:15:00|985|983|983.6|981.6|985|983|983|981|44
1707099600000|2024-02-05 02:20:00|983.7|981.7|984.6|982.6|985.6|983.6|983.6|981.6|98
1707099900000|2024-02-05 02:25:00|984.7|982.7|983.2|981.2|985.3|983.3|983.1|981.1|194
1707100200000|2024-02-05 02:30:00|983.1|981.1|983.9|981.9|984.2|982.2|983|981|254
1707100500000|2024-02-05 02:35:00|984.1|982.1|982.5|980.5|984.3|982.3|982.5|980.5|144
1707100800000|2024-02-05 02:40:00|982.6|980.6|981.9|979.9|982.7|980.7|981.3|979.3|149
1707101100000|2024-02-05 02:45:00|982|980|981.6|979.6|982.5|980.5|981.6|979.6|24
1707101400000|2024-02-05 02:50:00|981.4|979.4|981.5|979.5|981.6|979.6|981|979|27
1707101700000|2024-02-05 02:55:00|982|980|982.2|980.2|982.7|980.7|981.9|979.9|14
1707102000000|2024-02-05 03:00:00|982.3|980.3|984.9|982.9|984.9|982.9|981.8|979.8|56
1707102300000|2024-02-05 03:05:00|984.8|982.8|986.2|984.2|986.5|984.5|984.7|982.7|202
1707102600000|2024-02-05 03:10:00|986.3|984.3|984.3|982.3|986.4|984.4|984.3|982.3|171
1707102900000|2024-02-05 03:15:00|984.5|982.5|985|983|985.5|983.5|984.1|982.1|84
1707103200000|2024-02-05 03:20:00|984.9|982.9|984.1|982.1|985.2|983.2|984.1|982.1|35
1707103500000|2024-02-05 03:25:00|984|982|984.8|982.8|984.8|982.8|984|982|19
1707103800000|2024-02-05 03:30:00|984.6|982.6|984.7|982.7|985|983|984.6|982.6|28
1707104100000|2024-02-05 03:35:00|984.6|982.6|984.6|982.6|984.8|982.8|984|982|25
1707104400000|2024-02-05 03:40:00|984.5|982.5|984.7|982.7|984.9|982.9|984.4|982.4|38
1707104700000|2024-02-05 03:45:00|984.9|982.9|985.2|983.2|985.5|983.5|984.8|982.8|57
1707105000000|2024-02-05 03:50:00|985.3|983.3|985.5|983.5|985.9|983.9|985.2|983.2|38
1707105300000|2024-02-05 03:55:00|985.7|983.7|985.7|983.7|985.7|983.7|985.5|983.5|42
1707105600000|2024-02-05 04:00:00|985.5|983.5|985.1|983.1|985.5|983.5|985.1|983.1|55
1707105900000|2024-02-05 04:05:00|985|983|985.3|983.3|985.3|983.3|984.7|982.7|47
1707106200000|2024-02-05 04:10:00|985.2|983.2|985.2|983.2|985.3|983.3|985.2|983.2|16
1707106500000|2024-02-05 04:15:00|985.1|983.1|985.4|983.4|985.4|983.4|985.1|983.1|8
1707106800000|2024-02-05 04:20:00|985.5|983.5|986|984|986|984|985.4|983.4|52
1707107100000|2024-02-05 04:25:00|985.8|983.8|985.9|983.9|985.9|983.9|985.8|983.8|4
1707107400000|2024-02-05 04:30:00|986|984|985.7|983.7|986|984|985.7|983.7|6
1707107700000|2024-02-05 04:35:00|985.5|983.5|986|984|986|984|985.5|983.5|5
1707108000000|2024-02-05 04:40:00|985.8|983.8|985.5|983.5|985.9|983.9|985.4|983.4|19
1707108300000|2024-02-05 04:45:00|985.6|983.6|985.4|983.4|985.7|983.7|985.4|983.4|12
1707108600000|2024-02-05 04:50:00|985.5|983.5|985.6|983.6|985.6|983.6|985.3|983.3|14
1707108900000|2024-02-05 04:55:00|985.5|983.5|985.5|983.5|985.5|983.5|985.3|983.3|31
1707109200000|2024-02-05 05:00:00|985.6|983.6|984.6|982.6|986|984|984.6|982.6|136
1707109500000|2024-02-05 05:05:00|984.2|982.2|984.9|982.9|984.9|982.9|984.1|982.1|45
1707109800000|2024-02-05 05:10:00|985|983|987|985|987|985|984.7|982.7|20
1707110100000|2024-02-05 05:15:00|987.5|985.5|989.3|987.3|989.3|987.3|987.2|985.2|46
1707110400000|2024-02-05 05:20:00|989.4|987.4|988.9|986.9|990.6|988.6|988.8|986.8|190
1707110700000|2024-02-05 05:25:00|989|987|989.3|987.3|990.7|988.7|989|987|201
1707111000000|2024-02-05 05:30:00|989.5|987.5|989.3|987.3|990.4|988.4|989.3|987.3|54
1707111300000|2024-02-05 05:35:00|989.4|987.4|988.4|986.4|989.6|987.6|988.4|986.4|9
1707111600000|2024-02-05 05:40:00|988.6|986.6|988.7|986.7|988.9|986.9|988.2|986.2|9
1707111900000|2024-02-05 05:45:00|989|987|989.3|987.3|989.3|987.3|988.9|986.9|5
1707112200000|2024-02-05 05:50:00|||||||||1
1707112500000|2024-02-05 05:55:00|989.9|987.9|989.7|987.7|989.9|987.9|989.7|987.7|4
1707112800000|2024-02-05 06:00:00|989.4|987.4|989.4|987.4|989.4|987.4|988.7|986.7|18
1707113100000|2024-02-05 06:05:00|989.3|987.3|990.2|988.2|990.4|988.4|989|987|96
1707113400000|2024-02-05 06:10:00|990|988|989.2|987.2|990|988|989.2|987.2|41
1707113700000|2024-02-05 06:15:00|989.1|987.1|988.7|986.7|989.1|987.1|988.6|986.6|10
1707114000000|2024-02-05 06:20:00|988.9|986.9|988.1|986.1|988.9|986.9|988.1|986.1|12
1707114300000|2024-02-05 06:25:00|988.3|986.3|988.8|986.8|988.8|986.8|988.1|986.1|20
1707114600000|2024-02-05 06:30:00|989|987|988.6|986.6|989|987|988.2|986.2|31
1707114900000|2024-02-05 06:35:00|988.4|986.4|987.8|985.8|988.4|986.4|987.8|985.8|19
1707115200000|2024-02-05 06:40:00|987.4|985.4|986.9|984.9|987.4|985.4|986.7|984.7|22
1707115500000|2024-02-05 06:45:00|987|985|987.3|985.3|987.5|985.5|986.9|984.9|24
1707115800000|2024-02-05 06:50:00|987.5|985.5|988.2|986.2|988.2|986.2|987.5|985.5|17
1707116100000|2024-02-05 06:55:00|988.1|986.1|986.9|984.9|988.1|986.1|986.8|984.8|69
1707116400000|2024-02-05 07:00:00|986.8|984.8|986.4|984.4|987.3|985.3|986.2|984.2|118
1707116700000|2024-02-05 07:05:00|986.3|984.3|986.5|984.5|986.7|984.7|986.3|984.3|51
1707117000000|2024-02-05 07:10:00|986.4|984.4|986.8|984.8|987|985|986.1|984.1|16
1707117300000|2024-02-05 07:15:00|986.7|984.7|987|985|987.1|985.1|986.3|984.3|38
1707117600000|2024-02-05 07:20:00|987.1|985.1|986.7|984.7|987.1|985.1|986.7|984.7|54
1707117900000|2024-02-05 07:25:00|986.8|984.8|986.7|984.7|987.1|985.1|986.6|984.6|65
1707118200000|2024-02-05 07:30:00|986.6|984.6|986.5|984.5|986.8|984.8|986.3|984.3|54
1707118500000|2024-02-05 07:35:00|986.6|984.6|987.5|985.5|987.7|985.7|986.6|984.6|84
1707118800000|2024-02-05 07:40:00|987.6|985.6|988.1|986.1|988.3|986.3|987.5|985.5|133
1707119100000|2024-02-05 07:45:00|988.2|986.2|987.7|985.7|988.2|986.2|987.6|985.6|88
1707119400000|2024-02-05 07:50:00|987.8|985.8|987.7|985.7|987.8|985.8|987.2|985.2|101
1707119700000|2024-02-05 07:55:00|987.6|985.6|986.4|984.4|987.6|985.6|986.4|984.4|77
1707120000000|2024-02-05 08:00:00|986.6|984.6|986.4|984.4|986.8|984.8|986|984|306
1707120300000|2024-02-05 08:05:00|986.5|984.5|986.5|984.5|986.6|984.6|986|984|253
1707120600000|2024-02-05 08:10:00|986.4|984.4|986.8|984.8|987.2|985.2|986.4|984.4|233
1707120900000|2024-02-05 08:15:00|986.9|984.9|986.6|984.6|987.1|985.1|986.5|984.5|165
1707121200000|2024-02-05 08:20:00|986.9|984.9|986.3|984.3|987|985|986.2|984.2|206
1707121500000|2024-02-05 08:25:00|986.2|984.2|986.5|984.5|986.5|984.5|986|984|188
1707121800000|2024-02-05 08:30:00|986.4|984.4|986.4|984.4|986.6|984.6|986.1|984.1|46
1707122100000|2024-02-05 08:35:00|986.3|984.3|985.9|983.9|986.3|984.3|985.8|983.8|110
1707122400000|2024-02-05 08:40:00|985.8|983.8|985.9|983.9|985.9|983.9|985.5|983.5|34
1707122700000|2024-02-05 08:45:00|986.1|984.1|986.1|984.1|986.2|984.2|986|984|23
1707123000000|2024-02-05 08:50:00|986.2|984.2|985.7|983.7|986.2|984.2|985.7|983.7|35
1707123300000|2024-02-05 08:55:00|985.6|983.6|985.7|983.7|985.7|983.7|985.5|983.5|39
1707123600000|2024-02-05 09:00:00|985.8|983.8|985.3|983.3|986|984|985.3|983.3|136
1707123900000|2024-02-05 09:05:00|985.4|983.4|984.8|982.8|985.5|983.5|984.7|982.7|330
1707124200000|2024-02-05 09:10:00|984.9|982.9|984.6|982.6|984.9|982.9|984.3|982.3|91
1707124500000|2024-02-05 09:15:00|984.5|982.5|983.7|981.7|984.5|982.5|983.6|981.6|224
1707124800000|2024-02-05 09:20:00|983.8|981.8|983.5|981.5|983.8|981.8|983.4|981.4|140
1707125100000|2024-02-05 09:25:00|983.4|981.4|983|981|983.4|981.4|982.8|980.8|133
1707125400000|2024-02-05 09:30:00|982.9|980.9|983.3|981.3|983.3|981.3|982.8|980.8|125
1707125700000|2024-02-05 09:35:00|983.2|981.2|983.3|981.3|983.5|981.5|983.1|981.1|142
1707126000000|2024-02-05 09:40:00|983.4|981.4|983|981|983.5|981.5|983|981|125
1707126300000|2024-02-05 09:45:00|983.1|981.1|983.1|981.1|983.4|981.4|982.7|980.7|108
1707126600000|2024-02-05 09:50:00|983.2|981.2|983.3|981.3|983.4|981.4|982.9|980.9|96
1707126900000|2024-02-05 09:55:00|983.2|981.2|983|981|983.3|981.3|982.9|980.9|156
1707127200000|2024-02-05 10:00:00|983.1|981.1|983.3|981.3|983.5|981.5|983.1|981.1|61
1707127500000|2024-02-05 10:05:00|983.4|981.4|983.4|981.4|983.5|981.5|983.4|981.4|74
1707127800000|2024-02-05 10:10:00|983.3|981.3|983.7|981.7|983.7|981.7|983.2|981.2|59
1707128100000|2024-02-05 10:15:00|983.8|981.8|983.5|981.5|983.8|981.8|983.5|981.5|39
1707128400000|2024-02-05 10:20:00|983.6|981.6|983.5|981.5|983.6|981.6|983.4|981.4|33
1707128700000|2024-02-05 10:25:00|983.6|981.6|983.6|981.6|983.6|981.6|983.5|981.5|20
1707129000000|2024-02-05 10:30:00|983.7|981.7|984.1|982.1|984.1|982.1|983.7|981.7|49
1707129300000|2024-02-05 10:35:00|984.2|982.2|984.4|982.4|984.4|982.4|984|982|98
1707129600000|2024-02-05 10:40:00|984.5|982.5|984.4|982.4|984.6|982.6|984.2|982.2|119
1707129900000|2024-02-05 10:45:00|984.3|982.3|984.3|982.3|984.4|982.4|984.3|982.3|68
1707130200000|2024-02-05 10:50:00|984.4|982.4|984.5|982.5|984.5|982.5|984.4|982.4|28
1707130500000|2024-02-05 10:55:00|984.4|982.4|984.3|982.3|984.4|982.4|984.2|982.2|14
1707130800000|2024-02-05 11:00:00|984.2|982.2|984.1|982.1|984.2|982.2|984|982|63
1707131100000|2024-02-05 11:05:00|984.2|982.2|984.3|982.3|984.4|982.4|983.9|981.9|182
1707131400000|2024-02-05 11:10:00|984.5|982.5|984.7|982.7|984.8|982.8|984.4|982.4|123
1707131700000|2024-02-05 11:15:00|984.6|982.6|984.9|982.9|984.9|982.9|984.6|982.6|51
1707132000000|2024-02-05 11:20:00|984.8|982.8|984.9|982.9|984.9|982.9|984.8|982.8|100
1707132300000|2024-02-05 11:25:00|985|983|984.9|982.9|985.1|983.1|984.9|982.9|39
1707132600000|2024-02-05 11:30:00|985|983|985|983|985.3|983.3|985|983|99
1707132900000|2024-02-05 11:35:00|984.9|982.9|984.9|982.9|985.1|983.1|984.7|982.7|32
1707133200000|2024-02-05 11:40:00|985|983|984.8|982.8|985.1|983.1|984.8|982.8|22
1707133500000|2024-02-05 11:45:00|985|983|985.2|983.2|985.2|983.2|984.9|982.9|14
1707133800000|2024-02-05 11:50:00|985.1|983.1|985.1|983.1|985.2|983.2|984.9|982.9|48
1707134100000|2024-02-05 11:55:00|985|983|985|983|985|983|984.9|982.9|23
1707134400000|2024-02-05 12:00:00|984.9|982.9|984.6|982.6|984.9|982.9|984.6|982.6|45
1707134700000|2024-02-05 12:05:00|984.7|982.7|984.7|982.7|984.8|982.8|984.5|982.5|29
1707135000000|2024-02-05 12:10:00|984.8|982.8|985|983|985.3|983.3|984.7|982.7|136
1707135300000|2024-02-05 12:15:00|985.1|983.1|984.6|982.6|985.1|983.1|984.5|982.5|162
1707135600000|2024-02-05 12:20:00|984.7|982.7|985.4|983.4|985.5|983.5|984.7|982.7|160
1707135900000|2024-02-05 12:25:00|985.5|983.5|985.3|983.3|985.5|983.5|985.1|983.1|146
1707136200000|2024-02-05 12:30:00|985.4|983.4|985|983|985.4|983.4|984.9|982.9|63
1707136500000|2024-02-05 12:35:00|985.1|983.1|985.4|983.4|985.4|983.4|985.1|983.1|48
1707136800000|2024-02-05 12:40:00|985.5|983.5|985|983|985.5|983.5|985|983|41
1707137100000|2024-02-05 12:45:00|984.9|982.9|984.7|982.7|985.2|983.2|984.6|982.6|135
1707137400000|2024-02-05 12:50:00|984.8|982.8|984.7|982.7|984.9|982.9|984.6|982.6|65
1707137700000|2024-02-05 12:55:00|984.6|982.6|984.2|982.2|984.7|982.7|984.2|982.2|96
1707138000000|2024-02-05 13:00:00|984.1|982.1|983.8|981.8|984.1|982.1|983.5|981.5|369
1707138300000|2024-02-05 13:05:00|983.7|981.7|983.4|981.4|983.7|981.7|983.4|981.4|126
1707138600000|2024-02-05 13:10:00|983.5|981.5|983.7|981.7|983.7|981.7|983.5|981.5|142
1707138900000|2024-02-05 13:15:00|983.6|981.6|983.6|981.6|983.8|981.8|983.4|981.4|171
1707139200000|2024-02-05 13:20:00|983.7|981.7|982.8|980.8|983.7|981.7|982.6|980.6|256
1707139500000|2024-02-05 13:25:00|982.7|980.7|982.7|980.7|982.8|980.8|982.4|980.4|195
1707139800000|2024-02-05 13:30:00|982.8|980.8|982.8|980.8|982.8|980.8|982.6|980.6|185
1707140100000|2024-02-05 13:35:00|982.7|980.7|982.4|980.4|983|981|982.2|980.2|191
1707140400000|2024-02-05 13:40:00|982.5|980.5|982.5|980.5|982.5|980.5|982.1|980.1|138
1707140700000|2024-02-05 13:45:00|982.4|980.4|982.8|980.8|982.9|980.9|982.4|980.4|107
1707141000000|2024-02-05 13:50:00|982.7|980.7|982.1|980.1|982.8|980.8|982.1|980.1|168
1707141300000|2024-02-05 13:55:00|982|980|981.9|979.9|982|980|981.6|979.6|180
1707141600000|2024-02-05 14:00:00|982|980|981.7|979.7|982.1|980.1|981.5|979.5|339
1707141900000|2024-02-05 14:05:00|981.6|979.6|981.6|979.6|981.8|979.8|981.5|979.5|456
1707142200000|2024-02-05 14:10:00|981.7|979.7|982.1|980.1|982.1|980.1|981.6|979.6|143
1707142500000|2024-02-05 14:15:00|982.2|980.2|982|980|982.2|980.2|981.9|979.9|116
1707142800000|2024-02-05 14:20:00|981.9|979.9|982|980|982.1|980.1|981.8|979.8|99
1707143100000|2024-02-05 14:25:00|982.1|980.1|982|980|982.3|980.3|982|980|261
1707143400000|2024-02-05 14:30:00|981.3|980.8|982.2|981.7|982.3|981.8|980.3|979.8|3959
1707143700000|2024-02-05 14:35:00|982|981.5|982|981.5|982.5|982|981.3|980.8|1966
1707144000000|2024-02-05 14:40:00|981.9|981.4|982.2|981.7|982.2|981.7|981.2|980.7|1441
1707144300000|2024-02-05 14:45:00|982.3|981.8|984.1|983.6|984.2|983.7|982.2|981.7|2165
1707144600000|2024-02-05 14:50:00|984.2|983.7|983.6|983.1|984.2|983.7|983.3|982.8|1859
1707144900000|2024-02-05 14:55:00|983.7|983.2|984|983.5|984|983.5|983.4|982.9|954
1707145200000|2024-02-05 15:00:00|983.2|982.7|981.8|981.3|983.2|982.7|981.6|981.1|1988
1707145500000|2024-02-05 15:05:00|981.7|981.2|981.4|980.9|982.6|982.1|980.9|980.4|820
1707145800000|2024-02-05 15:10:00|981.3|980.8|981.3|980.8|981.7|981.2|980.8|980.3|549
1707146100000|2024-02-05 15:15:00|981.4|980.9|980.4|979.9|981.4|980.9|979.7|979.2|1448
1707146400000|2024-02-05 15:20:00|980.3|979.8|981|980.5|981.2|980.7|979.9|979.4|1019
1707146700000|2024-02-05 15:25:00|981.1|980.6|982.4|981.9|982.5|982|981.1|980.6|1185
1707147000000|2024-02-05 15:30:00|982.3|981.8|983|982.5|983.3|982.8|982.1|981.6|1104
1707147300000|2024-02-05 15:35:00|983.1|982.6|981.6|981.1|983.6|983.1|981.5|981|1008
1707147600000|2024-02-05 15:40:00|981.5|981|980.5|980|981.6|981.1|980|979.5|1210
1707147900000|2024-02-05 15:45:00|980.4|979.9|980.3|979.8|980.5|980|979.9|979.4|881
1707148200000|2024-02-05 15:50:00|980.4|979.9|980.8|980.3|981.1|980.6|980.1|979.6|673
1707148500000|2024-02-05 15:55:00|980.9|980.4|980.6|980.1|980.9|980.4|980.2|979.7|668
1707148800000|2024-02-05 16:00:00|980.7|980.2|980.7|980.2|980.7|980.2|979.8|979.3|821
1707149100000|2024-02-05 16:05:00|980.8|980.3|981.3|980.8|981.3|980.8|980.4|979.9|444
1707149400000|2024-02-05 16:10:00|981.2|980.7|981.7|981.2|981.7|981.2|981.2|980.7|213
1707149700000|2024-02-05 16:15:00|981.6|981.1|981.8|981.3|981.9|981.4|981.1|980.6|277
1707150000000|2024-02-05 16:20:00|981.9|981.4|981|980.5|981.9|981.4|981|980.5|668
1707150300000|2024-02-05 16:25:00|981.1|980.6|981.2|980.7|981.5|981|980.8|980.3|387
1707150600000|2024-02-05 16:30:00|981.1|980.6|981.6|981.1|981.9|981.4|981|980.5|1490
1707150900000|2024-02-05 16:35:00|981.5|981|981.2|980.7|981.8|981.3|981.2|980.7|814
1707151200000|2024-02-05 16:40:00|981.3|980.8|980.8|980.3|981.3|980.8|980.6|980.1|562
1707151500000|2024-02-05 16:45:00|981|980.5|981.4|980.9|981.4|980.9|980.8|980.3|469
1707151800000|2024-02-05 16:50:00|981.3|980.8|981.8|981.3|982|981.5|981.1|980.6|468
1707152100000|2024-02-05 16:55:00|982|981.5|982.3|981.8|982.5|982|982|981.5|212
1707152400000|2024-02-05 17:00:00|982.4|981.9|982.9|982.4|982.9|982.4|982.3|981.8|342
1707152700000|2024-02-05 17:05:00|983|982.5|983.8|983.3|983.8|983.3|982.9|982.4|598
1707153000000|2024-02-05 17:10:00|983.7|983.2|984.4|983.9|984.6|984.1|983.7|983.2|825
1707153300000|2024-02-05 17:15:00|984.5|984|984.1|983.6|984.6|984.1|984.1|983.6|600
1707153600000|2024-02-05 17:20:00|984|983.5|983.9|983.4|984.1|983.6|983.2|982.7|1185
1707153900000|2024-02-05 17:25:00|983.8|983.3|983.9|983.4|983.9|983.4|983.5|983|459
1707154200000|2024-02-05 17:30:00|984|983.5|984.1|983.6|984.3|983.8|983.8|983.3|430
1707154500000|2024-02-05 17:35:00|984.2|983.7|984.9|984.4|984.9|984.4|984.1|983.6|809
1707154800000|2024-02-05 17:40:00|985|984.5|985.5|985|985.8|985.3|984.9|984.4|627
1707155100000|2024-02-05 17:45:00|985.4|984.9|985.2|984.7|985.4|984.9|985|984.5|495
1707155400000|2024-02-05 17:50:00|985.1|984.6|984.8|984.3|985.1|984.6|984.6|984.1|408
1707155700000|2024-02-05 17:55:00|984.7|984.2|984.6|984.1|985|984.5|984.5|984|327
1707156000000|2024-02-05 18:00:00|984.5|984|984.4|983.9|984.5|984|984|983.5|847
1707156300000|2024-02-05 18:05:00|984.5|984|984.7|984.2|984.8|984.3|984.3|983.8|261
1707156600000|2024-02-05 18:10:00|984.8|984.3|985.6|985.1|985.6|985.1|984.7|984.2|411
1707156900000|2024-02-05 18:15:00|985.5|985|985.5|985|985.6|985.1|985.1|984.6|484
1707157200000|2024-02-05 18:20:00|985.6|985.1|985.2|984.7|985.7|985.2|985.1|984.6|366
1707157500000|2024-02-05 18:25:00|985.3|984.8|985.6|985.1|986.1|985.6|985.3|984.8|500
1707157800000|2024-02-05 18:30:00|985.7|985.2|986.2|985.7|986.2|985.7|985.5|985|437
1707158100000|2024-02-05 18:35:00|986.3|985.8|986|985.5|986.5|986|985.9|985.4|193
1707158400000|2024-02-05 18:40:00|986.1|985.6|986.2|985.7|986.2|985.7|985.7|985.2|131
1707158700000|2024-02-05 18:45:00|986.1|985.6|986.5|986|986.6|986.1|986.1|985.6|319
1707159000000|2024-02-05 18:50:00|986.4|985.9|985.8|985.3|986.4|985.9|985.8|985.3|387
1707159300000|2024-02-05 18:55:00|985.7|985.2|985.9|985.4|986.1|985.6|985.6|985.1|195
1707159600000|2024-02-05 19:00:00|986|985.5|985.9|985.4|986|985.5|985.6|985.1|231
1707159900000|2024-02-05 19:05:00|986|985.5|986.2|985.7|986.3|985.8|985.7|985.2|275
1707160200000|2024-02-05 19:10:00|986.1|985.6|985.9|985.4|986.1|985.6|985.8|985.3|237
1707160500000|2024-02-05 19:15:00|985.8|985.3|985.8|985.3|985.9|985.4|985.6|985.1|276
1707160800000|2024-02-05 19:20:00|985.9|985.4|986.4|985.9|986.5|986|985.9|985.4|297
1707161100000|2024-02-05 19:25:00|986.3|985.8|986.5|986|986.8|986.3|986.2|985.7|697
1707161400000|2024-02-05 19:30:00|986.6|986.1|987.1|986.6|987.1|986.6|986.6|986.1|950
1707161700000|2024-02-05 19:35:00|987|986.5|986.9|986.4|987.4|986.9|986.9|986.4|351
1707162000000|2024-02-05 19:40:00|987|986.5|986.7|986.2|987.1|986.6|986.6|986.1|279
1707162300000|2024-02-05 19:45:00|986.8|986.3|987.3|986.8|987.3|986.8|986.7|986.2|322
1707162600000|2024-02-05 19:50:00|987.2|986.7|986.9|986.4|987.2|986.7|986.9|986.4|160
1707162900000|2024-02-05 19:55:00|986.8|986.3|986.1|985.6|986.8|986.3|986.1|985.6|463
1707163200000|2024-02-05 20:00:00|986|985.5|985.3|984.8|986.1|985.6|985.2|984.7|379
1707163500000|2024-02-05 20:05:00|985.2|984.7|985.1|984.6|985.6|985.1|984.8|984.3|399
1707163800000|2024-02-05 20:10:00|985.2|984.7|984.9|984.4|985.2|984.7|984.8|984.3|317
1707164100000|2024-02-05 20:15:00|984.8|984.3|985.3|984.8|985.4|984.9|984.6|984.1|437
1707164400000|2024-02-05 20:20:00|985.2|984.7|985.2|984.7|985.3|984.8|985|984.5|328
1707164700000|2024-02-05 20:25:00|985.3|984.8|985.9|985.4|985.9|985.4|985.2|984.7|332
1707165000000|2024-02-05 20:30:00|986|985.5|985.9|985.4|986|985.5|985.8|985.3|252
1707165300000|2024-02-05 20:35:00|986|985.5|985.8|985.3|986.3|985.8|985.5|985|281
1707165600000|2024-02-05 20:40:00|985.9|985.4|985.7|985.2|985.9|985.4|985.6|985.1|280
1707165900000|2024-02-05 20:45:00|985.8|985.3|985.4|984.9|986.1|985.6|985.4|984.9|476
1707166200000|2024-02-05 20:50:00|985.6|985.1|985.8|985.3|985.9|985.4|985.4|984.9|685
1707166500000|2024-02-05 20:55:00|985.7|985.2|985|984.5|985.8|985.3|984.6|984.1|6813
1707166800000|2024-02-05 21:00:00|984.9|984.4|985.8|983.8|985.8|984.4|984.9|983.4|654
1707167100000|2024-02-05 21:05:00|985.7|983.7|985.9|983.9|985.9|983.9|985.6|983.6|234
1707167400000|2024-02-05 21:10:00|985.8|983.8|985.5|983.5|985.8|983.8|985.5|983.5|57
1707167700000|2024-02-05 21:15:00|985.4|983.4|985.2|983.2|985.5|983.5|985.1|983.1|87
1707168000000|2024-02-05 21:20:00|985.3|983.3|985.3|983.3|985.3|983.3|985.2|983.2|14
1707168300000|2024-02-05 21:25:00|985.2|983.2|985.3|983.3|985.3|983.3|985.2|983.2|10
1707168600000|2024-02-05 21:30:00|985.2|983.2|985.3|983.3|985.3|983.3|985.2|983.2|2
1707168900000|2024-02-05 21:35:00|985.2|983.2|985.2|983.2|985.2|983.2|985.2|983.2|4
1707169200000|2024-02-05 21:40:00|985.3|983.3|985.3|983.3|985.3|983.3|985.3|983.3|1
1707169500000|2024-02-05 21:45:00|985.1|983.1|985.2|983.2|985.2|983.2|985.1|983.1|60
1707169800000|2024-02-05 21:50:00|985.3|983.3|985.3|983.3|985.3|983.3|985.3|983.3|15
1707170100000|2024-02-05 21:55:00|985.4|983.4|986|984|986.1|984.1|985.4|983.4|120
1707170400000|2024-02-05 22:00:00|984.8|982.8|984.8|982.8|984.8|982.8|984.8|982.8|1
1707173700000|2024-02-05 22:55:00|987.1|985.1|987.1|985.1|987.1|985.1|987.1|985.1|1
1707174000000|2024-02-05 23:00:00|985.9|983.9|986|984|986.3|984.3|985.8|983.8|0
1707174300000|2024-02-05 23:05:00|986.1|984.1|986|984|986.1|984.1|985.9|983.9|0
1707174600000|2024-02-05 23:10:00|986.1|984.1|986.1|984.1|986.1|984.1|986.1|984.1|0
1707175200000|2024-02-05 23:20:00|986.2|984.2|986.1|984.1|986.2|984.2|986.1|984.1|0
1707175500000|2024-02-05 23:25:00|986|984|986|984|986.1|984.1|986|984|0
1707175800000|2024-02-05 23:30:00|985.9|983.9|986|984|986.1|984.1|985.9|983.9|0
1707176100000|2024-02-05 23:35:00|985.9|983.9|985.9|983.9|986|984|985.8|983.8|0
1707176400000|2024-02-05 23:40:00|985.8|983.8|985.8|983.8|985.9|983.9|985.7|983.7|0
1707176700000|2024-02-05 23:45:00|985.7|983.7|985.6|983.6|985.8|983.8|985.6|983.6|0
1707177000000|2024-02-05 23:50:00|985.7|983.7|985.6|983.6|985.7|983.7|985.6|983.6|0
1707177300000|2024-02-05 23:55:00|985.5|983.5|985.5|983.5|985.6|983.6|985.4|983.4|0
1707177600000|2024-02-06 00:00:00|985.4|983.4|985.8|983.8|985.8|983.8|985.4|983.4|0
1707177900000|2024-02-06 00:05:00|985.9|983.9|985.9|983.9|986|984|985.8|983.8|0
1707178200000|2024-02-06 00:10:00|985.8|983.8|985.9|983.9|986|984|985.8|983.8|0
1707178500000|2024-02-06 00:15:00|986|984|986|984|986.1|984.1|986|984|0
1707178800000|2024-02-06 00:20:00|985.9|983.9|986|984|986|984|985.9|983.9|0
1707179100000|2024-02-06 00:25:00|986.1|984.1|985.9|983.9|986.1|984.1|985.9|983.9|0
1707179400000|2024-02-06 00:30:00|986|984|985.9|983.9|986|984|985.8|983.8|0
1707179700000|2024-02-06 00:35:00|985.8|983.8|985.9|983.9|985.9|983.9|985.8|983.8|0
1707180000000|2024-02-06 00:40:00|986|984|986.1|984.1|986.1|984.1|985.9|983.9|0
1707180300000|2024-02-06 00:45:00|986.2|984.2|986.2|984.2|986.3|984.3|986.2|984.2|0
1707180600000|2024-02-06 00:50:00|986.1|984.1|986.1|984.1|986.2|984.2|986.1|984.1|0
1707180900000|2024-02-06 00:55:00|986.2|984.2|986.1|984.1|986.2|984.2|986.1|984.1|0
1707181200000|2024-02-06 01:00:00|985.3|983.3|983.7|981.7|985.3|983.3|983.1|981.1|108
1707181500000|2024-02-06 01:05:00|983.6|981.6|984.2|982.2|984.2|982.2|983|981|90
1707181800000|2024-02-06 01:10:00|984.1|982.1|984.8|982.8|984.9|982.9|984.1|982.1|53
1707182100000|2024-02-06 01:15:00|984.4|982.4|983.6|981.6|985.2|983.2|983.3|981.3|78
1707182400000|2024-02-06 01:20:00|983.7|981.7|984.1|982.1|984.1|982.1|983.4|981.4|54
1707182700000|2024-02-06 01:25:00|983.9|981.9|984.4|982.4|984.5|982.5|983.8|981.8|9
1707183000000|2024-02-06 01:30:00|984.5|982.5|987.6|985.6|988.2|986.2|984.2|982.2|157
1707183300000|2024-02-06 01:35:00|987.9|985.9|987.3|985.3|988.3|986.3|986.9|984.9|51
1707183600000|2024-02-06 01:40:00|986.9|984.9|986|984|986.9|984.9|985.5|983.5|19
1707183900000|2024-02-06 01:45:00|986.5|984.5|989|987|989.1|987.1|986.5|984.5|155
1707184200000|2024-02-06 01:50:00|988.8|986.8|989.7|987.7|989.9|987.9|988.1|986.1|236
1707184500000|2024-02-06 01:55:00|989.8|987.8|989.9|987.9|990.3|988.3|989.4|987.4|134
1707184800000|2024-02-06 02:00:00|990.1|988.1|990.3|988.3|990.5|988.5|989.4|987.4|33
1707185100000|2024-02-06 02:05:00|990.1|988.1|991|989|991.3|989.3|989.9|987.9|121
1707185400000|2024-02-06 02:10:00|990.7|988.7|990.6|988.6|990.8|988.8|990.6|988.6|5
1707185700000|2024-02-06 02:15:00|991.4|989.4|991.9|989.9|992.3|990.3|991.1|989.1|127
1707186000000|2024-02-06 02:20:00|991.6|989.6|992.5|990.5|992.5|990.5|991.6|989.6|5
1707186300000|2024-02-06 02:25:00|992.8|990.8|991.9|989.9|993|991|991.9|989.9|290
1707186600000|2024-02-06 02:30:00|992|990|992.9|990.9|993|991|992|990|21
1707186900000|2024-02-06 02:35:00|993|991|993.8|991.8|993.9|991.9|993|991|80
1707187200000|2024-02-06 02:40:00|993.6|991.6|993.3|991.3|993.6|991.6|993.3|991.3|9
1707187500000|2024-02-06 02:45:00|993.6|991.6|993.4|991.4|993.7|991.7|993.4|991.4|15
1707187800000|2024-02-06 02:50:00|993.5|991.5|993.8|991.8|993.9|991.9|993.4|991.4|36
1707188100000|2024-02-06 02:55:00|993.3|991.3|992.4|990.4|993.6|991.6|992.3|990.3|22
1707188400000|2024-02-06 03:00:00|992.1|990.1|993.1|991.1|993.1|991.1|992.1|990.1|32
1707188700000|2024-02-06 03:05:00|993.2|991.2|993.6|991.6|993.6|991.6|993|991|26
1707189000000|2024-02-06 03:10:00|993.7|991.7|993.2|991.2|994.1|992.1|993.2|991.2|115
1707189300000|2024-02-06 03:15:00|993.1|991.1|993.5|991.5|993.5|991.5|992.7|990.7|98
1707189600000|2024-02-06 03:20:00|993.6|991.6|993.6|991.6|993.7|991.7|993.3|991.3|18
1707189900000|2024-02-06 03:25:00|993.5|991.5|993.7|991.7|993.7|991.7|993.3|991.3|22
1707190200000|2024-02-06 03:30:00|993.9|991.9|994.2|992.2|994.3|992.3|993.8|991.8|46
1707190500000|2024-02-06 03:35:00|994.3|992.3|994.4|992.4|994.7|992.7|994.1|992.1|98
1707190800000|2024-02-06 03:40:00|994.1|992.1|994.4|992.4|994.7|992.7|994.1|992.1|18
1707191100000|2024-02-06 03:45:00|994.2|992.2|994|992|994.2|992.2|994|992|3
1707191400000|2024-02-06 03:50:00|994.1|992.1|994.8|992.8|994.8|992.8|994|992|55
1707191700000|2024-02-06 03:55:00|994.9|992.9|995.5|993.5|995.5|993.5|994.9|992.9|35
1707192000000|2024-02-06 04:00:00|995.3|993.3|995.4|993.4|995.4|993.4|995.3|993.3|5
1707192300000|2024-02-06 04:05:00|995.6|993.6|995.9|993.9|995.9|993.9|995.6|993.6|93
1707192600000|2024-02-06 04:10:00|995.8|993.8|995.8|993.8|995.8|993.8|995.6|993.6|24
1707192900000|2024-02-06 04:15:00|995.9|993.9|996.9|994.9|996.9|994.9|995.8|993.8|113
1707193200000|2024-02-06 04:20:00|996.6|994.6|996.6|994.6|996.6|994.6|996.6|994.6|2
1707193500000|2024-02-06 04:25:00|996.7|994.7|998.3|996.3|998.3|996.3|996.6|994.6|259
1707193800000|2024-02-06 04:30:00|998.5|996.5|999.1|997.1|999.4|997.4|998|996|131
1707194100000|2024-02-06 04:35:00|998.7|996.7|998.3|996.3|998.8|996.8|998.3|996.3|17
1707194400000|2024-02-06 04:40:00|998.4|996.4|998.5|996.5|998.5|996.5|998.2|996.2|13
1707194700000|2024-02-06 04:45:00|998.2|996.2|999|997|999|997|998.2|996.2|10
1707195000000|2024-02-06 04:50:00|999.1|997.1|999|997|999.3|997.3|998.9|996.9|35
1707195300000|2024-02-06 04:55:00|998.9|996.9|998.2|996.2|998.9|996.9|998.2|996.2|40
1707195600000|2024-02-06 05:00:00|998.3|996.3|998.8|996.8|1000.2|998.2|998.3|996.3|448
1707195900000|2024-02-06 05:05:00|998.7|996.7|1000.4|998.4|1000.6|998.6|998.3|996.3|122
1707196200000|2024-02-06 05:10:00|1000.9|998.9|999.7|997.7|1001|999|999.3|997.3|82
1707196500000|2024-02-06 05:15:00|999.9|997.9|1000.2|998.2|1000.2|998.2|999.3|997.3|13
1707196800000|2024-02-06 05:20:00|999.4|997.4|999.4|997.4|1000.1|998.1|999.3|997.3|55
1707197100000|2024-02-06 05:25:00|999.7|997.7|1000.9|998.9|1001|999|999.7|997.7|36
1707197400000|2024-02-06 05:30:00|1000.8|998.8|1001.2|999.2|1001.3|999.3|1000.8|998.8|34
1707197700000|2024-02-06 05:35:00|1001.3|999.3|1000.9|998.9|1001.4|999.4|1000.6|998.6|47
1707198000000|2024-02-06 05:40:00|1001|999|1002.1|1000.1|1002.1|1000.1|1001|999|35
1707198300000|2024-02-06 05:45:00|1002.3|1000.3|1000.2|998.2|1002.3|1000.3|1000.2|998.2|35
1707198600000|2024-02-06 05:50:00|1000.3|998.3|1001.1|999.1|1001.2|999.2|1000.3|998.3|44
1707198900000|2024-02-06 05:55:00|1001.2|999.2|1001.2|999.2|1001.6|999.6|1000.7|998.7|61
1707199200000|2024-02-06 06:00:00|1001.3|999.3|1001.4|999.4|1001.5|999.5|1000.8|998.8|76
1707199500000|2024-02-06 06:05:00|1001.5|999.5|1001.3|999.3|1001.8|999.8|1000.7|998.7|131
1707199800000|2024-02-06 06:10:00|1001.4|999.4|1001|999|1001.4|999.4|1000.9|998.9|41
1707200100000|2024-02-06 06:15:00|1000.9|998.9|1000.7|998.7|1001.2|999.2|1000.5|998.5|43
1707200400000|2024-02-06 06:20:00|1000.8|998.8|1000.9|998.9|1001.1|999.1|1000.4|998.4|38
1707200700000|2024-02-06 06:25:00|1001|999|1000|998|1001|999|1000|998|110
1707201000000|2024-02-06 06:30:00|1000.1|998.1|999.5|997.5|1000.1|998.1|999.4|997.4|48
1707201300000|2024-02-06 06:35:00|999.7|997.7|1000.7|998.7|1000.7|998.7|999.7|997.7|45
1707201600000|2024-02-06 06:40:00|1000.8|998.8|1001.5|999.5|1001.6|999.6|1000.7|998.7|184
1707201900000|2024-02-06 06:45:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.4|999.4|146
1707202200000|2024-02-06 06:50:00|1001.5|999.5|1002.4|1000.4|1002.7|1000.7|1001.5|999.5|307
1707202500000|2024-02-06 06:55:00|1002.3|1000.3|1002.7|1000.7|1002.9|1000.9|1002.1|1000.1|340
1707202800000|2024-02-06 07:00:00|1002.6|1000.6|1003.3|1001.3|1003.6|1001.6|1002.3|1000.3|285
1707203100000|2024-02-06 07:05:00|1003.4|1001.4|1002.7|1000.7|1003.7|1001.7|1002.6|1000.6|326
1707203400000|2024-02-06 07:10:00|1002.8|1000.8|1002.7|1000.7|1003|1001|1002.4|1000.4|229
1707203700000|2024-02-06 07:15:00|1002.6|1000.6|1002.6|1000.6|1003.3|1001.3|1002.6|1000.6|271
1707204000000|2024-02-06 07:20:00|1002.7|1000.7|1002.6|1000.6|1003|1001|1002.5|1000.5|254
1707204300000|2024-02-06 07:25:00|1002.5|1000.5|1002.8|1000.8|1002.9|1000.9|1002.4|1000.4|338
1707204600000|2024-02-06 07:30:00|1002.9|1000.9|1002.5|1000.5|1003.1|1001.1|1002.4|1000.4|194
1707204900000|2024-02-06 07:35:00|1002.6|1000.6|1002.9|1000.9|1003|1001|1002.5|1000.5|351
1707205200000|2024-02-06 07:40:00|1003|1001|1003.2|1001.2|1003.2|1001.2|1002.7|1000.7|238
1707205500000|2024-02-06 07:45:00|1003.1|1001.1|1003.3|1001.3|1003.6|1001.6|1002.9|1000.9|902
1707205800000|2024-02-06 07:50:00|1003.2|1001.2|1002.8|1000.8|1003.2|1001.2|1002.7|1000.7|284
1707206100000|2024-02-06 07:55:00|1002.9|1000.9|1003|1001|1003.3|1001.3|1002.7|1000.7|542
1707206400000|2024-02-06 08:00:00|1003.1|1001.1|1002.8|1000.8|1003.1|1001.1|1002.4|1000.4|867
1707206700000|2024-02-06 08:05:00|1002.7|1000.7|1002.6|1000.6|1002.8|1000.8|1002.3|1000.3|467
1707207000000|2024-02-06 08:10:00|1002.7|1000.7|1003|1001|1003.2|1001.2|1002.5|1000.5|520
1707207300000|2024-02-06 08:15:00|1003.1|1001.1|1003.1|1001.1|1003.2|1001.2|1002.9|1000.9|348
1707207600000|2024-02-06 08:20:00|1003|1001|1003.2|1001.2|1003.6|1001.6|1002.9|1000.9|530
1707207900000|2024-02-06 08:25:00|1003|1001|1002.4|1000.4|1003|1001|1002.3|1000.3|415
1707208200000|2024-02-06 08:30:00|1002.3|1000.3|1002.1|1000.1|1002.3|1000.3|1001.6|999.6|907
1707208500000|2024-02-06 08:35:00|1002.2|1000.2|1002.3|1000.3|1002.5|1000.5|1002.2|1000.2|308
1707208800000|2024-02-06 08:40:00|1002.4|1000.4|1001.8|999.8|1002.4|1000.4|1001.7|999.7|198
1707209100000|2024-02-06 08:45:00|1002|1000|1001.6|999.6|1002|1000|1001.6|999.6|160
1707209400000|2024-02-06 08:50:00|1001.7|999.7|1001.3|999.3|1001.7|999.7|1001|999|223
1707209700000|2024-02-06 08:55:00|1001.4|999.4|1000.7|998.7|1001.4|999.4|1000.7|998.7|388
1707210000000|2024-02-06 09:00:00|1000.6|998.6|1000.6|998.6|1000.7|998.7|1000.4|998.4|364
1707210300000|2024-02-06 09:05:00|1000.7|998.7|1001.1|999.1|1001.2|999.2|1000.7|998.7|275
1707210600000|2024-02-06 09:10:00|1001.2|999.2|1001|999|1001.2|999.2|1000.8|998.8|730
1707210900000|2024-02-06 09:15:00|1001.1|999.1|1000.8|998.8|1001.2|999.2|1000.7|998.7|176
1707211200000|2024-02-06 09:20:00|1000.9|998.9|1000.7|998.7|1000.9|998.9|1000.6|998.6|43
1707211500000|2024-02-06 09:25:00|1000.6|998.6|1000.6|998.6|1000.7|998.7|1000.4|998.4|121
1707211800000|2024-02-06 09:30:00|1000.7|998.7|1001|999|1001|999|1000.5|998.5|76
1707212100000|2024-02-06 09:35:00|1000.9|998.9|1001.4|999.4|1001.7|999.7|1000.9|998.9|112
1707212400000|2024-02-06 09:40:00|1001.3|999.3|1001.1|999.1|1001.5|999.5|1001.1|999.1|115
1707212700000|2024-02-06 09:45:00|1001|999|1000.5|998.5|1001.3|999.3|1000.3|998.3|83
1707213000000|2024-02-06 09:50:00|1000.6|998.6|1000.9|998.9|1001.1|999.1|1000.6|998.6|138
1707213300000|2024-02-06 09:55:00|1001|999|1000.8|998.8|1001|999|1000.6|998.6|119
1707213600000|2024-02-06 10:00:00|1000.7|998.7|1000.6|998.6|1000.8|998.8|1000.4|998.4|172
1707213900000|2024-02-06 10:05:00|1000.7|998.7|1000|998|1000.7|998.7|999.9|997.9|295
1707214200000|2024-02-06 10:10:00|1000.1|998.1|1000.5|998.5|1000.7|998.7|1000.1|998.1|115
1707214500000|2024-02-06 10:15:00|1000.4|998.4|999.8|997.8|1000.4|998.4|999.8|997.8|65
1707214800000|2024-02-06 10:20:00|999.7|997.7|999.9|997.9|999.9|997.9|999.5|997.5|227
1707215100000|2024-02-06 10:25:00|999.8|997.8|999.6|997.6|999.9|997.9|999.3|997.3|115
1707215400000|2024-02-06 10:30:00|999.5|997.5|999.2|997.2|999.5|997.5|999.2|997.2|128
1707215700000|2024-02-06 10:35:00|999.3|997.3|999.5|997.5|999.6|997.6|999.3|997.3|91
1707216000000|2024-02-06 10:40:00|999.6|997.6|999.3|997.3|999.6|997.6|999.3|997.3|98
1707216300000|2024-02-06 10:45:00|999.2|997.2|999.5|997.5|999.5|997.5|999.2|997.2|15
1707216600000|2024-02-06 10:50:00|999.6|997.6|999.9|997.9|1000.1|998.1|999.6|997.6|37
1707216900000|2024-02-06 10:55:00|999.8|997.8|999.8|997.8|1000|998|999.8|997.8|94
1707217200000|2024-02-06 11:00:00|999.7|997.7|999.9|997.9|1000|998|999.7|997.7|141
1707217500000|2024-02-06 11:05:00|999.8|997.8|999.4|997.4|999.8|997.8|999.3|997.3|106
1707217800000|2024-02-06 11:10:00|999.5|997.5|999|997|999.5|997.5|998.9|996.9|108
1707218100000|2024-02-06 11:15:00|998.9|996.9|999.1|997.1|999.1|997.1|998.9|996.9|70
1707218400000|2024-02-06 11:20:00|999.2|997.2|999.5|997.5|999.7|997.7|999.2|997.2|63
1707218700000|2024-02-06 11:25:00|999.6|997.6|999.7|997.7|999.8|997.8|999.6|997.6|33
1707219000000|2024-02-06 11:30:00|999.8|997.8|999.5|997.5|999.8|997.8|999.4|997.4|48
1707219300000|2024-02-06 11:35:00|999.3|997.3|998.5|996.5|999.3|997.3|998.5|996.5|48
1707219600000|2024-02-06 11:40:00|998.4|996.4|998.9|996.9|999.2|997.2|998.4|996.4|68
1707219900000|2024-02-06 11:45:00|998.8|996.8|999.1|997.1|999.1|997.1|998.7|996.7|48
1707220200000|2024-02-06 11:50:00|999.2|997.2|999.5|997.5|999.5|997.5|999.2|997.2|106
1707220500000|2024-02-06 11:55:00|999.3|997.3|999.7|997.7|999.7|997.7|999.3|997.3|58
1707220800000|2024-02-06 12:00:00|999.5|997.5|999.9|997.9|1000|998|999.4|997.4|623
1707221100000|2024-02-06 12:05:00|999.8|997.8|999|997|999.9|997.9|999|997|186
1707221400000|2024-02-06 12:10:00|999.1|997.1|999.6|997.6|999.8|997.8|999|997|184
1707221700000|2024-02-06 12:15:00|999.7|997.7|999.4|997.4|999.7|997.7|999.3|997.3|278
1707222000000|2024-02-06 12:20:00|999.3|997.3|998.7|996.7|999.4|997.4|998.7|996.7|132
1707222300000|2024-02-06 12:25:00|998.6|996.6|998.4|996.4|998.6|996.6|998.4|996.4|237
1707222600000|2024-02-06 12:30:00|998.5|996.5|998.5|996.5|998.5|996.5|998.3|996.3|161
1707222900000|2024-02-06 12:35:00|998.4|996.4|998.9|996.9|999|997|998.4|996.4|58
1707223200000|2024-02-06 12:40:00|999.2|997.2|999.7|997.7|999.7|997.7|999.2|997.2|48
1707223500000|2024-02-06 12:45:00|999.6|997.6|999.8|997.8|1000|998|999.5|997.5|149
1707223800000|2024-02-06 12:50:00|999.9|997.9|999.8|997.8|999.9|997.9|999.5|997.5|100
1707224100000|2024-02-06 12:55:00|999.9|997.9|1000.2|998.2|1000.2|998.2|999.9|997.9|84
1707224400000|2024-02-06 13:00:00|1000.1|998.1|1000.5|998.5|1000.5|998.5|1000|998|277
1707224700000|2024-02-06 13:05:00|1000.6|998.6|1001.2|999.2|1001.2|999.2|1000.6|998.6|285
1707225000000|2024-02-06 13:10:00|1001.1|999.1|1001.3|999.3|1001.4|999.4|1000.9|998.9|109
1707225300000|2024-02-06 13:15:00|1001.4|999.4|1001.1|999.1|1001.6|999.6|1001.1|999.1|198
1707225600000|2024-02-06 13:20:00|1001.2|999.2|1001.1|999.1|1001.3|999.3|1000.9|998.9|92
1707225900000|2024-02-06 13:25:00|1001.2|999.2|1001.7|999.7|1001.7|999.7|1001.2|999.2|382
1707226200000|2024-02-06 13:30:00|1001.6|999.6|1001.5|999.5|1001.8|999.8|1001.4|999.4|531
1707226500000|2024-02-06 13:35:00|1001.6|999.6|1001.2|999.2|1001.6|999.6|1001.1|999.1|273
1707226800000|2024-02-06 13:40:00|1001.3|999.3|1001.3|999.3|1001.6|999.6|1001.3|999.3|170
1707227100000|2024-02-06 13:45:00|1001.4|999.4|1001.5|999.5|1001.6|999.6|1001.2|999.2|152
1707227400000|2024-02-06 13:50:00|1001.6|999.6|1001.3|999.3|1001.7|999.7|1001.1|999.1|310
1707227700000|2024-02-06 13:55:00|1001.4|999.4|1001.4|999.4|1001.5|999.5|1001.3|999.3|223
1707228000000|2024-02-06 14:00:00|1001.5|999.5|1001.9|999.9|1001.9|999.9|1001.3|999.3|296
1707228300000|2024-02-06 14:05:00|1002|1000|1001.6|999.6|1002|1000|1001.5|999.5|362
1707228600000|2024-02-06 14:10:00|1001.5|999.5|1001.3|999.3|1001.5|999.5|1001.2|999.2|226
1707228900000|2024-02-06 14:15:00|1001.2|999.2|1001.2|999.2|1001.2|999.2|1000.9|998.9|208
1707229200000|2024-02-06 14:20:00|1001.1|999.1|1001.5|999.5|1001.5|999.5|1000.9|998.9|341
1707229500000|2024-02-06 14:25:00|1001.4|999.4|1000.9|998.9|1002|1000|1000.8|998.8|787
1707229800000|2024-02-06 14:30:00|1000.1|999.6|998.4|997.9|1000.8|1000.3|998.2|997.7|4182
1707230100000|2024-02-06 14:35:00|998.3|997.8|999.4|998.9|999.5|999|998.2|997.7|2258
1707230400000|2024-02-06 14:40:00|999.6|999.1|1000.2|999.7|1000.8|1000.3|999.5|999|2947
1707230700000|2024-02-06 14:45:00|1000.3|999.8|1000.7|1000.2|1000.7|1000.2|999.8|999.3|1214
1707231000000|2024-02-06 14:50:00|1000.8|1000.3|1002.1|1001.6|1002.3|1001.8|1000|999.5|3492
1707231300000|2024-02-06 14:55:00|1002.2|1001.7|1002.1|1001.6|1002.5|1002|1001.6|1001.1|1898
1707231600000|2024-02-06 15:00:00|1002|1001.5|1001.3|1000.8|1002|1001.5|1000.9|1000.4|1308
1707231900000|2024-02-06 15:05:00|1001.2|1000.7|1002|1001.5|1002.1|1001.6|1000.7|1000.2|1778
1707232200000|2024-02-06 15:10:00|1002.1|1001.6|1002.4|1001.9|1002.7|1002.2|1001.9|1001.4|2046
1707232500000|2024-02-06 15:15:00|1002.6|1002.1|1003.7|1003.2|1003.8|1003.3|1002.3|1001.8|1733
1707232800000|2024-02-06 15:20:00|1003.8|1003.3|1003.4|1002.9|1004.1|1003.6|1003.3|1002.8|1363
1707233100000|2024-02-06 15:25:00|1003.5|1003|1002.9|1002.4|1003.9|1003.4|1002.8|1002.3|1096
1707233400000|2024-02-06 15:30:00|1003|1002.5|1004.2|1003.7|1004.2|1003.7|1002.8|1002.3|938
1707233700000|2024-02-06 15:35:00|1004.4|1003.9|1004.1|1003.6|1004.9|1004.4|1004|1003.5|1312
1707234000000|2024-02-06 15:40:00|1004.2|1003.7|1005|1004.5|1005.2|1004.7|1003.9|1003.4|1679
1707234300000|2024-02-06 15:45:00|1005.1|1004.6|1005.2|1004.7|1005.6|1005.1|1004.8|1004.3|1360
1707234600000|2024-02-06 15:50:00|1005.1|1004.6|1005.9|1005.4|1005.9|1005.4|1004.9|1004.4|1582
1707234900000|2024-02-06 15:55:00|1005.8|1005.3|1005.1|1004.6|1005.9|1005.4|1005.1|1004.6|1018
1707235200000|2024-02-06 16:00:00|1005.2|1004.7|1004.9|1004.4|1005.3|1004.8|1004.5|1004|992
1707235500000|2024-02-06 16:05:00|1005|1004.5|1004.7|1004.2|1005.5|1005|1004.7|1004.2|511
1707235800000|2024-02-06 16:10:00|1004.8|1004.3|1005|1004.5|1005.4|1004.9|1004.8|1004.3|748
1707236100000|2024-02-06 16:15:00|1005.1|1004.6|1005.6|1005.1|1005.6|1005.1|1005.1|1004.6|410
1707236400000|2024-02-06 16:20:00|1005.7|1005.2|1006.2|1005.7|1006.3|1005.8|1005.3|1004.8|1237
1707236700000|2024-02-06 16:25:00|1006.3|1005.8|1006.5|1006|1006.7|1006.2|1006.1|1005.6|1185
1707237000000|2024-02-06 16:30:00|1006.6|1006.1|1006.5|1006|1007|1006.5|1006.4|1005.9|1900
1707237300000|2024-02-06 16:35:00|1006.6|1006.1|1006.3|1005.8|1006.9|1006.4|1006.2|1005.7|1009
1707237600000|2024-02-06 16:40:00|1006.2|1005.7|1006.8|1006.3|1007.3|1006.8|1006.1|1005.6|860
1707237900000|2024-02-06 16:45:00|1006.7|1006.2|1005.5|1005|1006.7|1006.2|1005.3|1004.8|748
1707238200000|2024-02-06 16:50:00|1005.4|1004.9|1005.3|1004.8|1005.8|1005.3|1005|1004.5|961
1707238500000|2024-02-06 16:55:00|1005.2|1004.7|1004.5|1004|1005.3|1004.8|1004.5|1004|706
1707238800000|2024-02-06 17:00:00|1004.4|1003.9|1003.3|1002.8|1004.6|1004.1|1003|1002.5|1208
1707239100000|2024-02-06 17:05:00|1003.2|1002.7|1004.1|1003.6|1004.1|1003.6|1003.2|1002.7|291
1707239400000|2024-02-06 17:10:00|1004|1003.5|1003.6|1003.1|1004.1|1003.6|1003.3|1002.8|372
1707239700000|2024-02-06 17:15:00|1003.7|1003.2|1004.4|1003.9|1004.6|1004.1|1003.7|1003.2|412
1707240000000|2024-02-06 17:20:00|1004.3|1003.8|1004.4|1003.9|1004.5|1004|1004|1003.5|270
1707240300000|2024-02-06 17:25:00|1004.5|1004|1004.7|1004.2|1004.8|1004.3|1004.1|1003.6|412
1707240600000|2024-02-06 17:30:00|1004.6|1004.1|1004.7|1004.2|1005.1|1004.6|1004.5|1004|533
1707240900000|2024-02-06 17:35:00|1004.8|1004.3|1004.6|1004.1|1004.8|1004.3|1004.3|1003.8|558
1707241200000|2024-02-06 17:40:00|1004.7|1004.2|1005|1004.5|1005|1004.5|1004.6|1004.1|413
1707241500000|2024-02-06 17:45:00|1004.9|1004.4|1005.1|1004.6|1005.4|1004.9|1004.9|1004.4|686
1707241800000|2024-02-06 17:50:00|1005|1004.5|1005.5|1005|1005.7|1005.2|1005|1004.5|426
1707242100000|2024-02-06 17:55:00|1005.4|1004.9|1005.3|1004.8|1005.7|1005.2|1005.1|1004.6|578
1707242400000|2024-02-06 18:00:00|1005.1|1004.6|1005.4|1004.9|1005.9|1005.4|1005|1004.5|596
1707242700000|2024-02-06 18:05:00|1005.5|1005|1005.4|1004.9|1005.7|1005.2|1005.3|1004.8|264
1707243000000|2024-02-06 18:10:00|1005.3|1004.8|1004.7|1004.2|1005.3|1004.8|1004.6|1004.1|940
1707243300000|2024-02-06 18:15:00|1004.6|1004.1|1004.2|1003.7|1004.8|1004.3|1004.2|1003.7|411
1707243600000|2024-02-06 18:20:00|1004.1|1003.6|1003.3|1002.8|1004.1|1003.6|1003|1002.5|826
1707243900000|2024-02-06 18:25:00|1003.4|1002.9|1003.9|1003.4|1003.9|1003.4|1003.4|1002.9|308
1707244200000|2024-02-06 18:30:00|1004|1003.5|1004.3|1003.8|1004.5|1004|1004|1003.5|185
1707244500000|2024-02-06 18:35:00|1004.2|1003.7|1004.7|1004.2|1004.8|1004.3|1004.2|1003.7|326
1707244800000|2024-02-06 18:40:00|1004.8|1004.3|1004.8|1004.3|1004.8|1004.3|1004.4|1003.9|221
1707245100000|2024-02-06 18:45:00|1004.9|1004.4|1005|1004.5|1005|1004.5|1004.7|1004.2|410
1707245400000|2024-02-06 18:50:00|1004.9|1004.4|1005.1|1004.6|1005.2|1004.7|1004.8|1004.3|309
1707245700000|2024-02-06 18:55:00|1005.2|1004.7|1005.5|1005|1005.7|1005.2|1005.2|1004.7|517
1707246000000|2024-02-06 19:00:00|1005.4|1004.9|1005.2|1004.7|1005.5|1005|1005|1004.5|302
1707246300000|2024-02-06 19:05:00|1005.1|1004.6|1004.8|1004.3|1005.2|1004.7|1004.7|1004.2|347
1707246600000|2024-02-06 19:10:00|1004.9|1004.4|1004.3|1003.8|1005|1004.5|1004.2|1003.7|424
1707246900000|2024-02-06 19:15:00|1004.4|1003.9|1004.2|1003.7|1004.5|1004|1003.8|1003.3|440
1707247200000|2024-02-06 19:20:00|1004.3|1003.8|1004.8|1004.3|1004.9|1004.4|1004.2|1003.7|282
1707247500000|2024-02-06 19:25:00|1004.7|1004.2|1004.5|1004|1004.9|1004.4|1004.4|1003.9|307
1707247800000|2024-02-06 19:30:00|1004.6|1004.1|1005.1|1004.6|1005.1|1004.6|1004.6|1004.1|281
1707248100000|2024-02-06 19:35:00|1005|1004.5|1005|1004.5|1005.1|1004.6|1004.7|1004.2|274
1707248400000|2024-02-06 19:40:00|1005.1|1004.6|1005.3|1004.8|1005.3|1004.8|1005|1004.5|348
1707248700000|2024-02-06 19:45:00|1005.2|1004.7|1005.8|1005.3|1005.9|1005.4|1005.2|1004.7|294
1707249000000|2024-02-06 19:50:00|1005.9|1005.4|1005.8|1005.3|1006|1005.5|1005.3|1004.8|343
1707249300000|2024-02-06 19:55:00|1005.9|1005.4|1005.9|1005.4|1006.2|1005.7|1005.9|1005.4|243
1707249600000|2024-02-06 20:00:00|1006|1005.5|1005.7|1005.2|1006|1005.5|1005.7|1005.2|714
1707249900000|2024-02-06 20:05:00|1005.8|1005.3|1006.4|1005.9|1006.5|1006|1005.8|1005.3|707
1707250200000|2024-02-06 20:10:00|1006.3|1005.8|1006.6|1006.1|1006.7|1006.2|1006.3|1005.8|328
1707250500000|2024-02-06 20:15:00|1006.5|1006|1006.2|1005.7|1006.7|1006.2|1006.1|1005.6|456
1707250800000|2024-02-06 20:20:00|1006.3|1005.8|1006.3|1005.8|1006.6|1006.1|1006.2|1005.7|367
1707251100000|2024-02-06 20:25:00|1006.4|1005.9|1006.6|1006.1|1006.8|1006.3|1006.4|1005.9|416
1707251400000|2024-02-06 20:30:00|1006.5|1006|1006.4|1005.9|1006.7|1006.2|1005.8|1005.3|537
1707251700000|2024-02-06 20:35:00|1006.3|1005.8|1006.5|1006|1006.6|1006.1|1006.3|1005.8|718
1707252000000|2024-02-06 20:40:00|1006.6|1006.1|1006.7|1006.2|1006.9|1006.4|1006.4|1005.9|1548
1707252300000|2024-02-06 20:45:00|1006.8|1006.3|1007.2|1006.7|1007.2|1006.7|1006.5|1006|1844
1707252600000|2024-02-06 20:50:00|1007.3|1006.8|1007.5|1007|1007.5|1007|1007.1|1006.6|1899
1707252900000|2024-02-06 20:55:00|1007.4|1006.9|1007.5|1007|1007.9|1007.4|1007.4|1006.9|6082
1707253200000|2024-02-06 21:00:00|1008.2|1006.2|1007.8|1005.8|1008.2|1006.2|1007.7|1005.7|1389
1707253500000|2024-02-06 21:05:00|1007.7|1005.7|1007.6|1005.6|1007.8|1005.8|1007.5|1005.5|246
1707253800000|2024-02-06 21:10:00|1007.5|1005.5|1007.5|1005.5|1007.9|1005.9|1007.5|1005.5|194
1707254100000|2024-02-06 21:15:00|1007.4|1005.4|1007.7|1005.7|1007.7|1005.7|1007.3|1005.3|115
1707254400000|2024-02-06 21:20:00|1007.8|1005.8|1007.9|1005.9|1008|1006|1007.7|1005.7|40
1707254700000|2024-02-06 21:25:00|1008|1006|1007.8|1005.8|1008.1|1006.1|1007.6|1005.6|96
1707255000000|2024-02-06 21:30:00|1007.7|1005.7|1008|1006|1008|1006|1007.7|1005.7|21
1707255300000|2024-02-06 21:35:00|1008.1|1006.1|1008.1|1006.1|1008.1|1006.1|1008.1|1006.1|4
1707255600000|2024-02-06 21:40:00|1007.9|1005.9|1007.9|1005.9|1008|1006|1007.8|1005.8|10
1707255900000|2024-02-06 21:45:00|1008|1006|1008|1006|1008|1006|1008|1006|1
1707256200000|2024-02-06 21:50:00|1008.1|1006.1|1008.1|1006.1|1008.1|1006.1|1008.1|1006.1|12
1707256500000|2024-02-06 21:55:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|5
1707260400000|2024-02-06 23:00:00|1008|1006|1008.5|1006.5|1008.5|1006.5|1008|1006|0
1707260700000|2024-02-06 23:05:00|1008.4|1006.4|1008.5|1006.5|1008.5|1006.5|1008.4|1006.4|0
1707261000000|2024-02-06 23:10:00|1008.2|1006.2|1008.4|1006.4|1008.4|1006.4|1008.2|1006.2|0
1707261300000|2024-02-06 23:15:00|1008.5|1006.5|1008.4|1006.4|1008.5|1006.5|1008.3|1006.3|0
1707261600000|2024-02-06 23:20:00|1008.5|1006.5|1008.2|1006.2|1008.5|1006.5|1008.2|1006.2|0
1707261900000|2024-02-06 23:25:00|1008.1|1006.1|1008.1|1006.1|1008.2|1006.2|1008.1|1006.1|0
1707262200000|2024-02-06 23:30:00|1008.2|1006.2|1008.2|1006.2|1008.3|1006.3|1008.1|1006.1|0
1707262500000|2024-02-06 23:35:00|1008.1|1006.1|1008.4|1006.4|1008.4|1006.4|1008.1|1006.1|0
1707262800000|2024-02-06 23:40:00|1008.3|1006.3|1008.2|1006.2|1008.4|1006.4|1008.2|1006.2|0
1707263100000|2024-02-06 23:45:00|1008.1|1006.1|1008|1006|1008.2|1006.2|1008|1006|0
1707263400000|2024-02-06 23:50:00|1008.1|1006.1|1008.1|1006.1|1008.2|1006.2|1008.1|1006.1|0
1707263700000|2024-02-06 23:55:00|1008|1006|1008.1|1006.1|1008.1|1006.1|1008|1006|0
1707264000000|2024-02-07 00:00:00|1008.2|1006.2|1008|1006|1008.2|1006.2|1007.9|1005.9|0
1707264300000|2024-02-07 00:05:00|1007.9|1005.9|1008|1006|1008|1006|1007.8|1005.8|0
1707264600000|2024-02-07 00:10:00|1008.1|1006.1|1008|1006|1008.1|1006.1|1007.9|1005.9|0
1707264900000|2024-02-07 00:15:00|1007.9|1005.9|1008.1|1006.1|1008.1|1006.1|1007.9|1005.9|0
1707265200000|2024-02-07 00:20:00|1008|1006|1008.3|1006.3|1008.3|1006.3|1008|1006|0
1707265500000|2024-02-07 00:25:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1008.1|1006.1|0
1707265800000|2024-02-07 00:30:00|1008.1|1006.1|1008.3|1006.3|1008.3|1006.3|1008.1|1006.1|0
1707266100000|2024-02-07 00:35:00|1008.2|1006.2|1008.1|1006.1|1008.2|1006.2|1008.1|1006.1|0
1707266400000|2024-02-07 00:40:00|1008.2|1006.2|1008.1|1006.1|1008.2|1006.2|1008.1|1006.1|0
1707266700000|2024-02-07 00:45:00|1008.2|1006.2|1008.1|1006.1|1008.2|1006.2|1008.1|1006.1|0
1707267000000|2024-02-07 00:50:00|1008|1006|1008.1|1006.1|1008.1|1006.1|1007.9|1005.9|0
1707267300000|2024-02-07 00:55:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1008.1|1006.1|0
1707267600000|2024-02-07 01:00:00|1009.5|1007.5|1012.3|1010.3|1012.3|1010.3|1009.4|1007.4|107
1707267900000|2024-02-07 01:05:00|1012.4|1010.4|1012.8|1010.8|1013|1011|1012.1|1010.1|82
1707268200000|2024-02-07 01:10:00|1012.9|1010.9|1012.5|1010.5|1012.9|1010.9|1012.1|1010.1|141
1707268500000|2024-02-07 01:15:00|1012.4|1010.4|1011.8|1009.8|1012.9|1010.9|1011.5|1009.5|183
1707268800000|2024-02-07 01:20:00|1012|1010|1012.9|1010.9|1013.2|1011.2|1012|1010|37
1707269100000|2024-02-07 01:25:00|1012.4|1010.4|1011.8|1009.8|1012.4|1010.4|1011.6|1009.6|28
1707269400000|2024-02-07 01:30:00|1011.6|1009.6|1012.7|1010.7|1012.9|1010.9|1010.8|1008.8|87
1707269700000|2024-02-07 01:35:00|1013.2|1011.2|1012.6|1010.6|1013.2|1011.2|1011.6|1009.6|15
1707270000000|2024-02-07 01:40:00|1013.1|1011.1|1013.3|1011.3|1013.3|1011.3|1013|1011|5
1707270300000|2024-02-07 01:45:00|1013.1|1011.1|1013.5|1011.5|1014|1012|1013.1|1011.1|33
1707270600000|2024-02-07 01:50:00|1013.6|1011.6|1013.6|1011.6|1013.8|1011.8|1012.9|1010.9|20
1707270900000|2024-02-07 01:55:00|1013.4|1011.4|1014.2|1012.2|1014.2|1012.2|1013.4|1011.4|20
1707271200000|2024-02-07 02:00:00|1013.8|1011.8|1014.4|1012.4|1014.5|1012.5|1013.8|1011.8|57
1707271500000|2024-02-07 02:05:00|1014.5|1012.5|1013.2|1011.2|1014.6|1012.6|1013.1|1011.1|26
1707271800000|2024-02-07 02:10:00|1012.5|1010.5|1012.8|1010.8|1013.3|1011.3|1012.1|1010.1|124
1707272100000|2024-02-07 02:15:00|1012.6|1010.6|1013|1011|1013.4|1011.4|1012.6|1010.6|27
1707272400000|2024-02-07 02:20:00|1013.1|1011.1|1012.7|1010.7|1013.2|1011.2|1012.7|1010.7|21
1707272700000|2024-02-07 02:25:00|1012.5|1010.5|1011.7|1009.7|1012.5|1010.5|1011.7|1009.7|39
1707273000000|2024-02-07 02:30:00|1011.5|1009.5|1011.2|1009.2|1011.8|1009.8|1011.2|1009.2|30
1707273300000|2024-02-07 02:35:00|1010.8|1008.8|1010.5|1008.5|1011.4|1009.4|1010.5|1008.5|41
1707273600000|2024-02-07 02:40:00|1010.3|1008.3|1010.7|1008.7|1010.7|1008.7|1010|1008|69
1707273900000|2024-02-07 02:45:00|1010.8|1008.8|1010.4|1008.4|1010.8|1008.8|1010.1|1008.1|31
1707274200000|2024-02-07 02:50:00|1010.5|1008.5|1010.3|1008.3|1010.8|1008.8|1010.1|1008.1|33
1707274500000|2024-02-07 02:55:00|1010|1008|1010.5|1008.5|1010.6|1008.6|1009.7|1007.7|37
1707274800000|2024-02-07 03:00:00|1010.6|1008.6|1009.4|1007.4|1010.7|1008.7|1009.4|1007.4|48
1707275100000|2024-02-07 03:05:00|1009.6|1007.6|1010.2|1008.2|1010.3|1008.3|1009.6|1007.6|30
1707275400000|2024-02-07 03:10:00|1010.1|1008.1|1009.7|1007.7|1010.1|1008.1|1009.3|1007.3|53
1707275700000|2024-02-07 03:15:00|1009.6|1007.6|1010.6|1008.6|1010.6|1008.6|1009.5|1007.5|29
1707276000000|2024-02-07 03:20:00|1010.4|1008.4|1009.6|1007.6|1010.4|1008.4|1009.6|1007.6|43
1707276300000|2024-02-07 03:25:00|1009.5|1007.5|1009.6|1007.6|1009.6|1007.6|1008.9|1006.9|63
1707276600000|2024-02-07 03:30:00|1009.4|1007.4|1009.4|1007.4|1009.5|1007.5|1009|1007|21
1707276900000|2024-02-07 03:35:00|1009.3|1007.3|1007.4|1005.4|1009.4|1007.4|1007.4|1005.4|33
1707277200000|2024-02-07 03:40:00|1007.3|1005.3|1007.4|1005.4|1007.9|1005.9|1007|1005|156
1707277500000|2024-02-07 03:45:00|1007.1|1005.1|1006.7|1004.7|1007.4|1005.4|1006.4|1004.4|82
1707277800000|2024-02-07 03:50:00|1006.6|1004.6|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|44
1707278100000|2024-02-07 03:55:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.3|1004.3|35
1707278400000|2024-02-07 04:00:00|1006.7|1004.7|1006.7|1004.7|1006.8|1004.8|1006.5|1004.5|33
1707278700000|2024-02-07 04:05:00|1006.6|1004.6|1006.7|1004.7|1006.8|1004.8|1006.3|1004.3|48
1707279000000|2024-02-07 04:10:00|1006.6|1004.6|1006.2|1004.2|1006.7|1004.7|1006.2|1004.2|30
1707279300000|2024-02-07 04:15:00|1006.1|1004.1|1006.8|1004.8|1006.8|1004.8|1006.1|1004.1|21
1707279600000|2024-02-07 04:20:00|1006.7|1004.7|1007|1005|1007.1|1005.1|1006.7|1004.7|17
1707279900000|2024-02-07 04:25:00|1007.3|1005.3|1007.3|1005.3|1007.4|1005.4|1007.2|1005.2|18
1707280200000|2024-02-07 04:30:00|1007.4|1005.4|1007.5|1005.5|1007.6|1005.6|1007.4|1005.4|19
1707280500000|2024-02-07 04:35:00|1007.2|1005.2|1007.3|1005.3|1007.3|1005.3|1007.1|1005.1|24
1707280800000|2024-02-07 04:40:00|1007.4|1005.4|1007|1005|1007.4|1005.4|1007|1005|18
1707281100000|2024-02-07 04:45:00|1007.2|1005.2|1007|1005|1007.4|1005.4|1006.9|1004.9|55
1707281400000|2024-02-07 04:50:00|1007.1|1005.1|1007|1005|1007.3|1005.3|1006.9|1004.9|36
1707281700000|2024-02-07 04:55:00|1007.3|1005.3|1007.3|1005.3|1007.5|1005.5|1007.3|1005.3|17
1707282000000|2024-02-07 05:00:00|1007.2|1005.2|1007.6|1005.6|1007.6|1005.6|1006.1|1004.1|109
1707282300000|2024-02-07 05:05:00|1007.3|1005.3|1006.7|1004.7|1007.7|1005.7|1006.7|1004.7|22
1707282600000|2024-02-07 05:10:00|1006.6|1004.6|1005.9|1003.9|1006.6|1004.6|1005.6|1003.6|24
1707282900000|2024-02-07 05:15:00|1006|1004|1006.6|1004.6|1006.9|1004.9|1005.8|1003.8|22
1707283200000|2024-02-07 05:20:00|1006.3|1004.3|1005.2|1003.2|1006.6|1004.6|1005.2|1003.2|51
1707283500000|2024-02-07 05:25:00|1005.1|1003.1|1005.4|1003.4|1005.7|1003.7|1004.9|1002.9|48
1707283800000|2024-02-07 05:30:00|1005.7|1003.7|1006.3|1004.3|1006.7|1004.7|1005.7|1003.7|41
1707284100000|2024-02-07 05:35:00|1005.9|1003.9|1005.6|1003.6|1005.9|1003.9|1005.2|1003.2|46
1707284400000|2024-02-07 05:40:00|1005.5|1003.5|1006.7|1004.7|1006.8|1004.8|1005.3|1003.3|48
1707284700000|2024-02-07 05:45:00|1006.9|1004.9|1007.2|1005.2|1007.4|1005.4|1006.6|1004.6|39
1707285000000|2024-02-07 05:50:00|1007.3|1005.3|1007.5|1005.5|1007.9|1005.9|1007.2|1005.2|40
1707285300000|2024-02-07 05:55:00|1007.2|1005.2|1007.2|1005.2|1007.4|1005.4|1006.8|1004.8|24
1707285600000|2024-02-07 06:00:00|1007|1005|1006.2|1004.2|1007|1005|1005.4|1003.4|47
1707285900000|2024-02-07 06:05:00|1006.1|1004.1|1007|1005|1007.2|1005.2|1006.1|1004.1|41
1707286200000|2024-02-07 06:10:00|1006.8|1004.8|1006.9|1004.9|1007|1005|1006.6|1004.6|29
1707286500000|2024-02-07 06:15:00|1006.7|1004.7|1006.4|1004.4|1006.8|1004.8|1006.1|1004.1|49
1707286800000|2024-02-07 06:20:00|1006.2|1004.2|1006.6|1004.6|1006.7|1004.7|1006|1004|31
1707287100000|2024-02-07 06:25:00|1006.5|1004.5|1005.2|1003.2|1006.5|1004.5|1005.1|1003.1|60
1707287400000|2024-02-07 06:30:00|1005.1|1003.1|1005.9|1003.9|1006.3|1004.3|1005.1|1003.1|55
1707287700000|2024-02-07 06:35:00|1006|1004|1006.5|1004.5|1006.7|1004.7|1005.9|1003.9|25
1707288000000|2024-02-07 06:40:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.3|1004.3|33
1707288300000|2024-02-07 06:45:00|1006.5|1004.5|1006.3|1004.3|1007.1|1005.1|1006.1|1004.1|64
1707288600000|2024-02-07 06:50:00|1006.1|1004.1|1006.4|1004.4|1006.4|1004.4|1005.9|1003.9|47
1707288900000|2024-02-07 06:55:00|1006.5|1004.5|1007.2|1005.2|1007.2|1005.2|1006.4|1004.4|115
1707289200000|2024-02-07 07:00:00|1007|1005|1006.7|1004.7|1007.4|1005.4|1006.7|1004.7|99
1707289500000|2024-02-07 07:05:00|1006.6|1004.6|1006.6|1004.6|1006.9|1004.9|1006.4|1004.4|96
1707289800000|2024-02-07 07:10:00|1006.7|1004.7|1007.2|1005.2|1007.4|1005.4|1006.7|1004.7|172
1707290100000|2024-02-07 07:15:00|1007.3|1005.3|1007.9|1005.9|1007.9|1005.9|1007.3|1005.3|62
1707290400000|2024-02-07 07:20:00|1008|1006|1007.3|1005.3|1008.1|1006.1|1007.3|1005.3|109
1707290700000|2024-02-07 07:25:00|1007.4|1005.4|1007.7|1005.7|1008.2|1006.2|1007.4|1005.4|155
1707291000000|2024-02-07 07:30:00|1007.6|1005.6|1006.8|1004.8|1007.7|1005.7|1006.1|1004.1|354
1707291300000|2024-02-07 07:35:00|1006.7|1004.7|1006.2|1004.2|1006.7|1004.7|1006.2|1004.2|139
1707291600000|2024-02-07 07:40:00|1006.3|1004.3|1005.8|1003.8|1006.4|1004.4|1005.8|1003.8|179
1707291900000|2024-02-07 07:45:00|1005.7|1003.7|1005.6|1003.6|1005.9|1003.9|1005.4|1003.4|65
1707292200000|2024-02-07 07:50:00|1005.5|1003.5|1005.9|1003.9|1005.9|1003.9|1005.4|1003.4|125
1707292500000|2024-02-07 07:55:00|1005.8|1003.8|1005.6|1003.6|1005.8|1003.8|1005.4|1003.4|182
1707292800000|2024-02-07 08:00:00|1005.7|1003.7|1006.3|1004.3|1006.3|1004.3|1005.4|1003.4|287
1707293100000|2024-02-07 08:05:00|1006.4|1004.4|1006.3|1004.3|1006.5|1004.5|1006.1|1004.1|479
1707293400000|2024-02-07 08:10:00|1006.4|1004.4|1006.6|1004.6|1007.1|1005.1|1006.4|1004.4|429
1707293700000|2024-02-07 08:15:00|1006.7|1004.7|1006.2|1004.2|1006.8|1004.8|1006.2|1004.2|468
1707294000000|2024-02-07 08:20:00|1006.1|1004.1|1005.7|1003.7|1006.3|1004.3|1005.7|1003.7|285
1707294300000|2024-02-07 08:25:00|1005.8|1003.8|1006.1|1004.1|1006.1|1004.1|1005.7|1003.7|241
1707294600000|2024-02-07 08:30:00|1006.2|1004.2|1006.4|1004.4|1006.5|1004.5|1006|1004|226
1707294900000|2024-02-07 08:35:00|1006.3|1004.3|1006.8|1004.8|1007|1005|1006.2|1004.2|186
1707295200000|2024-02-07 08:40:00|1006.9|1004.9|1007.1|1005.1|1007.2|1005.2|1006.9|1004.9|154
1707295500000|2024-02-07 08:45:00|1007.2|1005.2|1007.1|1005.1|1007.3|1005.3|1006.8|1004.8|176
1707295800000|2024-02-07 08:50:00|1007.3|1005.3|1007.4|1005.4|1007.5|1005.5|1007.3|1005.3|122
1707296100000|2024-02-07 08:55:00|1007.5|1005.5|1007.6|1005.6|1007.7|1005.7|1007.4|1005.4|99
1707296400000|2024-02-07 09:00:00|1007.7|1005.7|1007.3|1005.3|1007.7|1005.7|1007.2|1005.2|100
1707296700000|2024-02-07 09:05:00|1007.4|1005.4|1006.8|1004.8|1007.4|1005.4|1006.7|1004.7|93
1707297000000|2024-02-07 09:10:00|1006.7|1004.7|1007|1005|1007|1005|1006.5|1004.5|116
1707297300000|2024-02-07 09:15:00|1006.9|1004.9|1006.6|1004.6|1007|1005|1006.5|1004.5|121
1707297600000|2024-02-07 09:20:00|1006.7|1004.7|1007.9|1005.9|1007.9|1005.9|1006.7|1004.7|132
1707297900000|2024-02-07 09:25:00|1007.8|1005.8|1007.6|1005.6|1008|1006|1007.6|1005.6|182
1707298200000|2024-02-07 09:30:00|1007.7|1005.7|1008.2|1006.2|1008.3|1006.3|1007.7|1005.7|230
1707298500000|2024-02-07 09:35:00|1008.3|1006.3|1007.8|1005.8|1008.3|1006.3|1007.6|1005.6|132
1707298800000|2024-02-07 09:40:00|1007.9|1005.9|1007.7|1005.7|1008.1|1006.1|1007.5|1005.5|187
1707299100000|2024-02-07 09:45:00|1007.8|1005.8|1007.6|1005.6|1007.9|1005.9|1007.4|1005.4|185
1707299400000|2024-02-07 09:50:00|1007.5|1005.5|1007.9|1005.9|1008|1006|1007.5|1005.5|271
1707299700000|2024-02-07 09:55:00|1007.8|1005.8|1007.9|1005.9|1008.2|1006.2|1007.8|1005.8|335
1707300000000|2024-02-07 10:00:00|1007.8|1005.8|1008|1006|1008.1|1006.1|1007.8|1005.8|81
1707300300000|2024-02-07 10:05:00|1007.9|1005.9|1007.7|1005.7|1008.1|1006.1|1007.7|1005.7|40
1707300600000|2024-02-07 10:10:00|1007.8|1005.8|1007.9|1005.9|1008|1006|1007.7|1005.7|42
1707300900000|2024-02-07 10:15:00|1007.7|1005.7|1007.7|1005.7|1007.8|1005.8|1007.6|1005.6|42
1707301200000|2024-02-07 10:20:00|1007.8|1005.8|1007.9|1005.9|1008|1006|1007.8|1005.8|89
1707301500000|2024-02-07 10:25:00|1008|1006|1007.9|1005.9|1008|1006|1007.7|1005.7|52
1707301800000|2024-02-07 10:30:00|1007.7|1005.7|1007.2|1005.2|1007.7|1005.7|1007.2|1005.2|29
1707302100000|2024-02-07 10:35:00|1006.9|1004.9|1006.9|1004.9|1007.1|1005.1|1006.8|1004.8|43
1707302400000|2024-02-07 10:40:00|1006.8|1004.8|1006.7|1004.7|1006.8|1004.8|1006.7|1004.7|76
1707302700000|2024-02-07 10:45:00|1006.8|1004.8|1006.5|1004.5|1006.8|1004.8|1006.5|1004.5|185
1707303000000|2024-02-07 10:50:00|1006.4|1004.4|1006.3|1004.3|1006.5|1004.5|1006.1|1004.1|78
1707303300000|2024-02-07 10:55:00|1006.4|1004.4|1006.9|1004.9|1006.9|1004.9|1006.4|1004.4|118
1707303600000|2024-02-07 11:00:00|1007|1005|1007.2|1005.2|1007.2|1005.2|1007|1005|103
1707303900000|2024-02-07 11:05:00|1007.3|1005.3|1007.1|1005.1|1007.3|1005.3|1007.1|1005.1|49
1707304200000|2024-02-07 11:10:00|1007|1005|1007.5|1005.5|1007.6|1005.6|1007|1005|51
1707304500000|2024-02-07 11:15:00|1007.6|1005.6|1007.6|1005.6|1007.9|1005.9|1007.5|1005.5|145
1707304800000|2024-02-07 11:20:00|1007.7|1005.7|1008.2|1006.2|1008.3|1006.3|1007.7|1005.7|255
1707305100000|2024-02-07 11:25:00|1008.3|1006.3|1008.3|1006.3|1008.4|1006.4|1008.1|1006.1|179
1707305400000|2024-02-07 11:30:00|1008.2|1006.2|1010.8|1008.8|1010.9|1008.9|1007.7|1005.7|1072
1707305700000|2024-02-07 11:35:00|1010.9|1008.9|1011.9|1009.9|1012|1010|1010.9|1008.9|1380
1707306000000|2024-02-07 11:40:00|1012|1010|1010.9|1008.9|1012|1010|1010.8|1008.8|287
1707306300000|2024-02-07 11:45:00|1010.8|1008.8|1009.9|1007.9|1010.8|1008.8|1009.7|1007.7|212
1707306600000|2024-02-07 11:50:00|1009.7|1007.7|1010.2|1008.2|1010.2|1008.2|1009.4|1007.4|521
1707306900000|2024-02-07 11:55:00|1010.3|1008.3|1009.6|1007.6|1010.3|1008.3|1009.1|1007.1|561
1707307200000|2024-02-07 12:00:00|1009.7|1007.7|1007.7|1005.7|1009.8|1007.8|1007.4|1005.4|338
1707307500000|2024-02-07 12:05:00|1007.9|1005.9|1007.5|1005.5|1008.1|1006.1|1007.3|1005.3|109
1707307800000|2024-02-07 12:10:00|1007.4|1005.4|1008|1006|1008.1|1006.1|1007.4|1005.4|145
1707308100000|2024-02-07 12:15:00|1007.9|1005.9|1007.9|1005.9|1008|1006|1007.6|1005.6|31
1707308400000|2024-02-07 12:20:00|1008.1|1006.1|1008.2|1006.2|1008.2|1006.2|1008|1006|34
1707308700000|2024-02-07 12:25:00|1008.1|1006.1|1008.2|1006.2|1008.2|1006.2|1007.8|1005.8|269
1707309000000|2024-02-07 12:30:00|1008.1|1006.1|1007.5|1005.5|1008.2|1006.2|1007.1|1005.1|219
1707309300000|2024-02-07 12:35:00|1007.6|1005.6|1007.1|1005.1|1007.6|1005.6|1007|1005|382
1707309600000|2024-02-07 12:40:00|1007.2|1005.2|1007.2|1005.2|1007.3|1005.3|1006.8|1004.8|262
1707309900000|2024-02-07 12:45:00|1007.3|1005.3|1006.5|1004.5|1007.3|1005.3|1006.2|1004.2|586
1707310200000|2024-02-07 12:50:00|1006.6|1004.6|1007.4|1005.4|1007.5|1005.5|1006.6|1004.6|235
1707310500000|2024-02-07 12:55:00|1007.3|1005.3|1007.4|1005.4|1007.5|1005.5|1007|1005|140
1707310800000|2024-02-07 13:00:00|1007.3|1005.3|1007.4|1005.4|1007.7|1005.7|1006.9|1004.9|752
1707311100000|2024-02-07 13:05:00|1007.5|1005.5|1007.7|1005.7|1008|1006|1007.5|1005.5|288
1707311400000|2024-02-07 13:10:00|1007.5|1005.5|1007.8|1005.8|1007.9|1005.9|1007.5|1005.5|212
1707311700000|2024-02-07 13:15:00|1007.9|1005.9|1008.2|1006.2|1008.3|1006.3|1007.7|1005.7|431
1707312000000|2024-02-07 13:20:00|1008.3|1006.3|1007.6|1005.6|1008.3|1006.3|1007.5|1005.5|154
1707312300000|2024-02-07 13:25:00|1007.7|1005.7|1007.7|1005.7|1007.9|1005.9|1007.4|1005.4|119
1707312600000|2024-02-07 13:30:00|1007.8|1005.8|1007.6|1005.6|1008.1|1006.1|1007.5|1005.5|232
1707312900000|2024-02-07 13:35:00|1007.5|1005.5|1007.6|1005.6|1008.4|1006.4|1007.4|1005.4|193
1707313200000|2024-02-07 13:40:00|1007.7|1005.7|1007.6|1005.6|1008|1006|1007.5|1005.5|299
1707313500000|2024-02-07 13:45:00|1007.7|1005.7|1007|1005|1007.7|1005.7|1007|1005|521
1707313800000|2024-02-07 13:50:00|1006.9|1004.9|1006.3|1004.3|1007.1|1005.1|1006.1|1004.1|560
1707314100000|2024-02-07 13:55:00|1006.2|1004.2|1006.3|1004.3|1006.6|1004.6|1006.1|1004.1|219
1707314400000|2024-02-07 14:00:00|1006.2|1004.2|1006.9|1004.9|1007|1005|1006.2|1004.2|231
1707314700000|2024-02-07 14:05:00|1007|1005|1006.9|1004.9|1007.3|1005.3|1006.8|1004.8|280
1707315000000|2024-02-07 14:10:00|1007|1005|1006.6|1004.6|1007|1005|1006.5|1004.5|127
1707315300000|2024-02-07 14:15:00|1006.5|1004.5|1007|1005|1007|1005|1006.5|1004.5|139
1707315600000|2024-02-07 14:20:00|1006.9|1004.9|1007|1005|1007.2|1005.2|1006.6|1004.6|256
1707315900000|2024-02-07 14:25:00|1006.9|1004.9|1006.4|1004.4|1007|1005|1006|1004|309
1707316200000|2024-02-07 14:30:00|1005.7|1005.2|1008.6|1008.1|1008.7|1008.2|1004.6|1004.1|5668
1707316500000|2024-02-07 14:35:00|1008.7|1008.2|1010|1009.5|1010.2|1009.7|1008.2|1007.7|2517
1707316800000|2024-02-07 14:40:00|1009.9|1009.4|1009|1008.5|1010.2|1009.7|1008.4|1007.9|1972
1707317100000|2024-02-07 14:45:00|1009.1|1008.6|1009.8|1009.3|1009.8|1009.3|1008.5|1008|1385
1707317400000|2024-02-07 14:50:00|1009.9|1009.4|1008.6|1008.1|1010.3|1009.8|1008.4|1007.9|1482
1707317700000|2024-02-07 14:55:00|1008.5|1008|1008.2|1007.7|1008.7|1008.2|1008|1007.5|1326
1707318000000|2024-02-07 15:00:00|1008.3|1007.8|1006.3|1005.8|1008.5|1008|1006.2|1005.7|1773
1707318300000|2024-02-07 15:05:00|1006.4|1005.9|1006.2|1005.7|1006.8|1006.3|1005.6|1005.1|1115
1707318600000|2024-02-07 15:10:00|1006.3|1005.8|1007.5|1007|1007.9|1007.4|1006|1005.5|1406
1707318900000|2024-02-07 15:15:00|1007.6|1007.1|1006.4|1005.9|1007.7|1007.2|1006.4|1005.9|1155
1707319200000|2024-02-07 15:20:00|1006.5|1006|1008.3|1007.8|1008.4|1007.9|1006.5|1006|523
1707319500000|2024-02-07 15:25:00|1008.4|1007.9|1008.2|1007.7|1008.5|1008|1007.9|1007.4|640
1707319800000|2024-02-07 15:30:00|1008.3|1007.8|1009.5|1009|1009.5|1009|1007.9|1007.4|1235
1707320100000|2024-02-07 15:35:00|1009.4|1008.9|1008.5|1008|1009.6|1009.1|1008.1|1007.6|939
1707320400000|2024-02-07 15:40:00|1008.6|1008.1|1008.7|1008.2|1009.1|1008.6|1008.3|1007.8|705
1707320700000|2024-02-07 15:45:00|1008.8|1008.3|1009|1008.5|1009.4|1008.9|1008.7|1008.2|559
1707321000000|2024-02-07 15:50:00|1008.9|1008.4|1008.4|1007.9|1009|1008.5|1008|1007.5|747
1707321300000|2024-02-07 15:55:00|1008.3|1007.8|1007.2|1006.7|1008.3|1007.8|1007.1|1006.6|1213
1707321600000|2024-02-07 16:00:00|1007.3|1006.8|1007|1006.5|1007.4|1006.9|1006.6|1006.1|990
1707321900000|2024-02-07 16:05:00|1007.2|1006.7|1006.6|1006.1|1007.3|1006.8|1006.4|1005.9|533
1707322200000|2024-02-07 16:10:00|1006.7|1006.2|1006.8|1006.3|1007.1|1006.6|1006.5|1006|515
1707322500000|2024-02-07 16:15:00|1006.9|1006.4|1007|1006.5|1007.2|1006.7|1006.6|1006.1|1013
1707322800000|2024-02-07 16:20:00|1006.9|1006.4|1006.5|1006|1006.9|1006.4|1006.2|1005.7|1046
1707323100000|2024-02-07 16:25:00|1006.4|1005.9|1006.6|1006.1|1006.8|1006.3|1006.3|1005.8|899
1707323400000|2024-02-07 16:30:00|1006.7|1006.2|1005.7|1005.2|1006.8|1006.3|1005.5|1005|1125
1707323700000|2024-02-07 16:35:00|1005.6|1005.1|1005.7|1005.2|1005.9|1005.4|1005.4|1004.9|423
1707324000000|2024-02-07 16:40:00|1005.8|1005.3|1005.7|1005.2|1005.9|1005.4|1005.6|1005.1|446
1707324300000|2024-02-07 16:45:00|1005.8|1005.3|1005.6|1005.1|1005.8|1005.3|1005.4|1004.9|557
1707324600000|2024-02-07 16:50:00|1005.5|1005|1006.2|1005.7|1006.2|1005.7|1005.5|1005|550
1707324900000|2024-02-07 16:55:00|1006.1|1005.6|1006.3|1005.8|1006.3|1005.8|1005.7|1005.2|639
1707325200000|2024-02-07 17:00:00|1006.2|1005.7|1006.2|1005.7|1006.4|1005.9|1005.9|1005.4|249
1707325500000|2024-02-07 17:05:00|1006.4|1005.9|1006.7|1006.2|1006.7|1006.2|1005.9|1005.4|172
1707325800000|2024-02-07 17:10:00|1006.6|1006.1|1006.8|1006.3|1006.9|1006.4|1006.1|1005.6|398
1707326100000|2024-02-07 17:15:00|1006.7|1006.2|1006.6|1006.1|1007|1006.5|1006.5|1006|500
1707326400000|2024-02-07 17:20:00|1006.7|1006.2|1005.9|1005.4|1006.7|1006.2|1005.9|1005.4|430
1707326700000|2024-02-07 17:25:00|1005.8|1005.3|1005.7|1005.2|1006|1005.5|1005.6|1005.1|430
1707327000000|2024-02-07 17:30:00|1005.6|1005.1|1005.7|1005.2|1005.8|1005.3|1005.3|1004.8|367
1707327300000|2024-02-07 17:35:00|1005.6|1005.1|1005.7|1005.2|1006.2|1005.7|1005.6|1005.1|271
1707327600000|2024-02-07 17:40:00|1005.6|1005.1|1005.7|1005.2|1005.7|1005.2|1005.2|1004.7|434
1707327900000|2024-02-07 17:45:00|1005.6|1005.1|1005.7|1005.2|1006.2|1005.7|1005.5|1005|451
1707328200000|2024-02-07 17:50:00|1005.8|1005.3|1006.3|1005.8|1006.3|1005.8|1005.8|1005.3|378
1707328500000|2024-02-07 17:55:00|1006.2|1005.7|1006.3|1005.8|1006.3|1005.8|1006.1|1005.6|241
1707328800000|2024-02-07 18:00:00|1006.4|1005.9|1006.2|1005.7|1008.1|1007.6|1006.1|1005.6|1411
1707329100000|2024-02-07 18:05:00|1006.3|1005.8|1006.7|1006.2|1006.8|1006.3|1006.2|1005.7|296
1707329400000|2024-02-07 18:10:00|1006.8|1006.3|1006.4|1005.9|1007.2|1006.7|1006.4|1005.9|289
1707329700000|2024-02-07 18:15:00|1006.3|1005.8|1006.5|1006|1006.6|1006.1|1006.1|1005.6|251
1707330000000|2024-02-07 18:20:00|1006.6|1006.1|1006.3|1005.8|1006.7|1006.2|1006.2|1005.7|286
1707330300000|2024-02-07 18:25:00|1006.4|1005.9|1007.4|1006.9|1007.4|1006.9|1006.4|1005.9|134
1707330600000|2024-02-07 18:30:00|1007.5|1007|1006.8|1006.3|1007.7|1007.2|1006.7|1006.2|224
1707330900000|2024-02-07 18:35:00|1006.7|1006.2|1006.9|1006.4|1007|1006.5|1006.7|1006.2|212
1707331200000|2024-02-07 18:40:00|1007|1006.5|1006.2|1005.7|1007|1006.5|1006|1005.5|434
1707331500000|2024-02-07 18:45:00|1006.1|1005.6|1006.7|1006.2|1006.7|1006.2|1006|1005.5|178
1707331800000|2024-02-07 18:50:00|1006.6|1006.1|1006.7|1006.2|1006.9|1006.4|1006.4|1005.9|206
1707332100000|2024-02-07 18:55:00|1006.8|1006.3|1006.5|1006|1006.9|1006.4|1006.5|1006|230
1707332400000|2024-02-07 19:00:00|1006.6|1006.1|1006.9|1006.4|1006.9|1006.4|1006.3|1005.8|324
1707332700000|2024-02-07 19:05:00|1007|1006.5|1008|1007.5|1008|1007.5|1007|1006.5|326
1707333000000|2024-02-07 19:10:00|1007.9|1007.4|1008.2|1007.7|1008.2|1007.7|1007.9|1007.4|442
1707333300000|2024-02-07 19:15:00|1008.1|1007.6|1007.2|1006.7|1008.3|1007.8|1007.2|1006.7|275
1707333600000|2024-02-07 19:20:00|1007.3|1006.8|1007.4|1006.9|1007.4|1006.9|1007.1|1006.6|240
1707333900000|2024-02-07 19:25:00|1007.3|1006.8|1007|1006.5|1007.3|1006.8|1007|1006.5|243
1707334200000|2024-02-07 19:30:00|1007.1|1006.6|1007.3|1006.8|1007.4|1006.9|1006.9|1006.4|246
1707334500000|2024-02-07 19:35:00|1007.2|1006.7|1007.5|1007|1007.7|1007.2|1007.1|1006.6|180
1707334800000|2024-02-07 19:40:00|1007.6|1007.1|1007.6|1007.1|1007.8|1007.3|1007.5|1007|176
1707335100000|2024-02-07 19:45:00|1007.5|1007|1008.1|1007.6|1008.4|1007.9|1007.5|1007|334
1707335400000|2024-02-07 19:50:00|1008|1007.5|1007.8|1007.3|1008.1|1007.6|1007.7|1007.2|176
1707335700000|2024-02-07 19:55:00|1007.9|1007.4|1007.8|1007.3|1008|1007.5|1007.7|1007.2|267
1707336000000|2024-02-07 20:00:00|1007.7|1007.2|1007.9|1007.4|1008|1007.5|1007.6|1007.1|382
1707336300000|2024-02-07 20:05:00|1007.8|1007.3|1007.7|1007.2|1007.9|1007.4|1007.5|1007|277
1707336600000|2024-02-07 20:10:00|1007.8|1007.3|1008.2|1007.7|1008.2|1007.7|1007.7|1007.2|282
1707336900000|2024-02-07 20:15:00|1008.1|1007.6|1008.1|1007.6|1008.6|1008.1|1008|1007.5|424
1707337200000|2024-02-07 20:20:00|1008|1007.5|1008.1|1007.6|1008.2|1007.7|1007.8|1007.3|382
1707337500000|2024-02-07 20:25:00|1008|1007.5|1008.2|1007.7|1008.3|1007.8|1007.9|1007.4|301
1707337800000|2024-02-07 20:30:00|1008.1|1007.6|1008.1|1007.6|1008.2|1007.7|1007.8|1007.3|388
1707338100000|2024-02-07 20:35:00|1008|1007.5|1008.4|1007.9|1008.6|1008.1|1007.9|1007.4|326
1707338400000|2024-02-07 20:40:00|1008.5|1008|1008.4|1007.9|1008.6|1008.1|1008.2|1007.7|350
1707338700000|2024-02-07 20:45:00|1008.3|1007.8|1007.9|1007.4|1008.6|1008.1|1007.9|1007.4|621
1707339000000|2024-02-07 20:50:00|1008|1007.5|1008.3|1007.8|1008.5|1008|1007.9|1007.4|758
1707339300000|2024-02-07 20:55:00|1008.2|1007.7|1008.2|1007.7|1008.7|1008.2|1008.1|1007.6|4967
1707339600000|2024-02-07 21:00:00|1008.8|1006.8|1008.6|1006.6|1008.8|1006.8|1008.4|1006.4|1702
1707339900000|2024-02-07 21:05:00|1008.5|1006.5|1008.3|1006.3|1008.5|1006.5|1008.3|1006.3|20
1707340200000|2024-02-07 21:10:00|1008.4|1006.4|1008.6|1006.6|1008.6|1006.6|1008.4|1006.4|116
1707340500000|2024-02-07 21:15:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|20
1707340800000|2024-02-07 21:20:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|14
1707341100000|2024-02-07 21:25:00|||||||||4
1707341400000|2024-02-07 21:30:00|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1
1707341700000|2024-02-07 21:35:00|||||||||3
1707342000000|2024-02-07 21:40:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|14
1707342300000|2024-02-07 21:45:00|1008.5|1006.5|1008.6|1006.6|1008.6|1006.6|1008.5|1006.5|3
1707342600000|2024-02-07 21:50:00|1008.7|1006.7|1008.5|1006.5|1008.7|1006.7|1008.5|1006.5|12
1707342900000|2024-02-07 21:55:00|1008.6|1006.6|1008.3|1006.3|1008.6|1006.6|1008.2|1006.2|50
1707345900000|2024-02-07 22:45:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|42
1707346800000|2024-02-07 23:00:00|1009.2|1007.2|1008.8|1006.8|1009.5|1007.5|1008.7|1006.7|0
1707347100000|2024-02-07 23:05:00|1008.7|1006.7|1008.6|1006.6|1008.8|1006.8|1008.5|1006.5|0
1707347400000|2024-02-07 23:10:00|1008.7|1006.7|1008.8|1006.8|1008.8|1006.8|1008.6|1006.6|0
1707347700000|2024-02-07 23:15:00|1008.7|1006.7|1008.8|1006.8|1008.9|1006.9|1008.7|1006.7|0
1707348000000|2024-02-07 23:20:00|1008.9|1006.9|1008.9|1006.9|1008.9|1006.9|1008.9|1006.9|0
1707348300000|2024-02-07 23:25:00|1008.8|1006.8|1008.8|1006.8|1008.9|1006.9|1008.8|1006.8|0
1707348600000|2024-02-07 23:30:00|1008.9|1006.9|1008.7|1006.7|1008.9|1006.9|1008.7|1006.7|0
1707348900000|2024-02-07 23:35:00|1008.8|1006.8|1008.7|1006.7|1008.8|1006.8|1008.7|1006.7|0
1707349500000|2024-02-07 23:45:00|1008.8|1006.8|1008.7|1006.7|1008.8|1006.8|1008.7|1006.7|0
1707349800000|2024-02-07 23:50:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.7|1006.7|0
1707350100000|2024-02-07 23:55:00|1008.9|1006.9|1008.9|1006.9|1008.9|1006.9|1008.8|1006.8|0
1707350400000|2024-02-08 00:00:00|1009|1007|1008.8|1006.8|1009|1007|1008.7|1006.7|0
1707350700000|2024-02-08 00:05:00|1008.9|1006.9|1008.8|1006.8|1009|1007|1008.8|1006.8|0
1707351000000|2024-02-08 00:10:00|1008.9|1006.9|1008.9|1006.9|1008.9|1006.9|1008.8|1006.8|0
1707351300000|2024-02-08 00:15:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.7|1006.7|0
1707351600000|2024-02-08 00:20:00|1008.7|1006.7|1008.9|1006.9|1008.9|1006.9|1008.7|1006.7|0
1707351900000|2024-02-08 00:25:00|1008.8|1006.8|1008.8|1006.8|1008.9|1006.9|1008.8|1006.8|0
1707352200000|2024-02-08 00:30:00|1008.7|1006.7|1008.8|1006.8|1008.8|1006.8|1008.7|1006.7|0
1707352500000|2024-02-08 00:35:00|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|0
1707353100000|2024-02-08 00:45:00|1008.6|1006.6|1008.6|1006.6|1008.7|1006.7|1008.6|1006.6|0
1707353400000|2024-02-08 00:50:00|1008.5|1006.5|1008.5|1006.5|1008.6|1006.6|1008.5|1006.5|0
1707353700000|2024-02-08 00:55:00|1008.6|1006.6|1008.5|1006.5|1008.6|1006.6|1008.4|1006.4|0
1707354000000|2024-02-08 01:00:00|1008.7|1006.7|1009.6|1007.6|1009.8|1007.8|1008.7|1006.7|48
1707354300000|2024-02-08 01:05:00|1009.9|1007.9|1009.5|1007.5|1009.9|1007.9|1009.1|1007.1|53
1707354600000|2024-02-08 01:10:00|1009.6|1007.6|1009.7|1007.7|1009.8|1007.8|1009.2|1007.2|22
1707354900000|2024-02-08 01:15:00|1009.9|1007.9|1009.2|1007.2|1010.4|1008.4|1008.7|1006.7|93
1707355200000|2024-02-08 01:20:00|1009.1|1007.1|1009.4|1007.4|1009.4|1007.4|1008.5|1006.5|34
1707355500000|2024-02-08 01:25:00|1009.3|1007.3|1009.3|1007.3|1009.4|1007.4|1009.1|1007.1|15
1707355800000|2024-02-08 01:30:00|1009.4|1007.4|1010.7|1008.7|1011.1|1009.1|1008.3|1006.3|199
1707356100000|2024-02-08 01:35:00|1011|1009|1009.6|1007.6|1011.2|1009.2|1009.4|1007.4|80
1707356400000|2024-02-08 01:40:00|1009.3|1007.3|1009.8|1007.8|1010|1008|1008.2|1006.2|96
1707356700000|2024-02-08 01:45:00|1009.5|1007.5|1009.5|1007.5|1010|1008|1009.2|1007.2|20
1707357000000|2024-02-08 01:50:00|1009.3|1007.3|1011.2|1009.2|1011.3|1009.3|1009.3|1007.3|27
1707357300000|2024-02-08 01:55:00|1010.9|1008.9|1011.5|1009.5|1011.7|1009.7|1010.9|1008.9|32
1707357600000|2024-02-08 02:00:00|1011.3|1009.3|1012.6|1010.6|1012.8|1010.8|1011.3|1009.3|125
1707357900000|2024-02-08 02:05:00|1012.7|1010.7|1012.5|1010.5|1013.5|1011.5|1012.5|1010.5|92
1707358200000|2024-02-08 02:10:00|1012.6|1010.6|1011.7|1009.7|1012.8|1010.8|1011.7|1009.7|43
1707358500000|2024-02-08 02:15:00|1012.1|1010.1|1012.6|1010.6|1012.8|1010.8|1012|1010|23
1707358800000|2024-02-08 02:20:00|1012.3|1010.3|1011.2|1009.2|1012.3|1010.3|1011.2|1009.2|12
1707359100000|2024-02-08 02:25:00|1010.8|1008.8|1011.3|1009.3|1011.4|1009.4|1010.8|1008.8|14
1707359400000|2024-02-08 02:30:00|1010.8|1008.8|1010.3|1008.3|1011|1009|1010|1008|29
1707359700000|2024-02-08 02:35:00|1010.2|1008.2|1010.3|1008.3|1010.5|1008.5|1009.8|1007.8|22
1707360000000|2024-02-08 02:40:00|1010|1008|1009.9|1007.9|1010.2|1008.2|1009.5|1007.5|36
1707360300000|2024-02-08 02:45:00|1010.1|1008.1|1009|1007|1010.1|1008.1|1009|1007|46
1707360600000|2024-02-08 02:50:00|1009.1|1007.1|1008.5|1006.5|1009.2|1007.2|1008.4|1006.4|33
1707360900000|2024-02-08 02:55:00|1008.4|1006.4|1008|1006|1008.5|1006.5|1008|1006|49
1707361200000|2024-02-08 03:00:00|1007.9|1005.9|1008|1006|1008.4|1006.4|1007.8|1005.8|59
1707361500000|2024-02-08 03:05:00|1008.1|1006.1|1008.5|1006.5|1008.5|1006.5|1007.7|1005.7|50
1707361800000|2024-02-08 03:10:00|1008.6|1006.6|1008.2|1006.2|1008.8|1006.8|1008.1|1006.1|43
1707362100000|2024-02-08 03:15:00|1008.5|1006.5|1008.8|1006.8|1008.8|1006.8|1008.3|1006.3|28
1707362400000|2024-02-08 03:20:00|1008.9|1006.9|1008.5|1006.5|1008.9|1006.9|1008.2|1006.2|28
1707362700000|2024-02-08 03:25:00|1008.3|1006.3|1008.3|1006.3|1008.5|1006.5|1008.1|1006.1|45
1707363000000|2024-02-08 03:30:00|1008.4|1006.4|1008.7|1006.7|1009|1007|1008.4|1006.4|66
1707363300000|2024-02-08 03:35:00|1008.6|1006.6|1009.3|1007.3|1009.3|1007.3|1008.5|1006.5|18
1707363600000|2024-02-08 03:40:00|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|1009.2|1007.2|27
1707363900000|2024-02-08 03:45:00|1009.6|1007.6|1009.7|1007.7|1009.8|1007.8|1009.4|1007.4|26
1707364200000|2024-02-08 03:50:00|1009.8|1007.8|1009.6|1007.6|1009.8|1007.8|1009.5|1007.5|18
1707364500000|2024-02-08 03:55:00|1009.8|1007.8|1009.7|1007.7|1009.8|1007.8|1009.5|1007.5|20
1707364800000|2024-02-08 04:00:00|1009.6|1007.6|1009.5|1007.5|1009.9|1007.9|1009.5|1007.5|14
1707365100000|2024-02-08 04:05:00|1009.6|1007.6|1009.6|1007.6|1009.8|1007.8|1009.6|1007.6|14
1707365400000|2024-02-08 04:10:00|1009.7|1007.7|1009.6|1007.6|1009.7|1007.7|1009.5|1007.5|23
1707365700000|2024-02-08 04:15:00|1009.5|1007.5|1009.6|1007.6|1009.6|1007.6|1009.5|1007.5|24
1707366000000|2024-02-08 04:20:00|1009.4|1007.4|1009.2|1007.2|1009.4|1007.4|1009.2|1007.2|16
1707366300000|2024-02-08 04:25:00|1009.1|1007.1|1009.2|1007.2|1009.2|1007.2|1009|1007|20
1707366600000|2024-02-08 04:30:00|1009.1|1007.1|1009.4|1007.4|1009.4|1007.4|1009.1|1007.1|23
1707366900000|2024-02-08 04:35:00|1009.5|1007.5|1009.5|1007.5|1009.6|1007.6|1009.5|1007.5|24
1707367200000|2024-02-08 04:40:00|1009.2|1007.2|1009|1007|1009.2|1007.2|1008.8|1006.8|24
1707367500000|2024-02-08 04:45:00|1008.9|1006.9|1008.3|1006.3|1008.9|1006.9|1008.1|1006.1|46
1707367800000|2024-02-08 04:50:00|1008.2|1006.2|1008|1006|1008.3|1006.3|1007.9|1005.9|33
1707368100000|2024-02-08 04:55:00|1008.1|1006.1|1008.3|1006.3|1008.4|1006.4|1008.1|1006.1|22
1707368400000|2024-02-08 05:00:00|1008.4|1006.4|1007.9|1005.9|1008.6|1006.6|1007.6|1005.6|90
1707368700000|2024-02-08 05:05:00|1008.2|1006.2|1007.9|1005.9|1008.4|1006.4|1007.7|1005.7|39
1707369000000|2024-02-08 05:10:00|1008.1|1006.1|1007.3|1005.3|1008.4|1006.4|1007.3|1005.3|43
1707369300000|2024-02-08 05:15:00|1007.4|1005.4|1007.1|1005.1|1007.5|1005.5|1007|1005|54
1707369600000|2024-02-08 05:20:00|1007.5|1005.5|1007.4|1005.4|1007.6|1005.6|1007.3|1005.3|28
1707369900000|2024-02-08 05:25:00|1007.5|1005.5|1006.2|1004.2|1008|1006|1006.1|1004.1|93
1707370200000|2024-02-08 05:30:00|1006.3|1004.3|1005.8|1003.8|1006.4|1004.4|1005.8|1003.8|50
1707370500000|2024-02-08 05:35:00|1005.3|1003.3|1005.5|1003.5|1005.9|1003.9|1005.2|1003.2|23
1707370800000|2024-02-08 05:40:00|1005.6|1003.6|1005.6|1003.6|1005.7|1003.7|1005.3|1003.3|71
1707371100000|2024-02-08 05:45:00|1005.5|1003.5|1005.4|1003.4|1005.8|1003.8|1005.4|1003.4|21
1707371400000|2024-02-08 05:50:00|1005.6|1003.6|1005.9|1003.9|1006.1|1004.1|1005.5|1003.5|31
1707371700000|2024-02-08 05:55:00|1006.3|1004.3|1006.5|1004.5|1006.5|1004.5|1005.9|1003.9|23
1707372000000|2024-02-08 06:00:00|1006.4|1004.4|1006.1|1004.1|1006.5|1004.5|1005.9|1003.9|62
1707372300000|2024-02-08 06:05:00|1006.2|1004.2|1006.5|1004.5|1006.5|1004.5|1006|1004|34
1707372600000|2024-02-08 06:10:00|1006.4|1004.4|1006.2|1004.2|1006.5|1004.5|1006.1|1004.1|27
1707372900000|2024-02-08 06:15:00|1006.1|1004.1|1006.4|1004.4|1006.6|1004.6|1005.8|1003.8|30
1707373200000|2024-02-08 06:20:00|1006.3|1004.3|1006|1004|1006.4|1004.4|1006|1004|16
1707373500000|2024-02-08 06:25:00|1005.9|1003.9|1005.9|1003.9|1006.1|1004.1|1005.5|1003.5|137
1707373800000|2024-02-08 06:30:00|1006|1004|1006|1004|1006.3|1004.3|1005.4|1003.4|33
1707374100000|2024-02-08 06:35:00|1006.4|1004.4|1006.7|1004.7|1006.8|1004.8|1006.4|1004.4|66
1707374400000|2024-02-08 06:40:00|1006.8|1004.8|1007.5|1005.5|1007.5|1005.5|1006.6|1004.6|18
1707374700000|2024-02-08 06:45:00|1007.3|1005.3|1007.4|1005.4|1007.4|1005.4|1007|1005|39
1707375000000|2024-02-08 06:50:00|1007.2|1005.2|1006.9|1004.9|1007.2|1005.2|1006.8|1004.8|11
1707375300000|2024-02-08 06:55:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.6|1004.6|14
1707375600000|2024-02-08 07:00:00|1006.7|1004.7|1006.3|1004.3|1006.7|1004.7|1006.1|1004.1|16
1707375900000|2024-02-08 07:05:00|1006.2|1004.2|1007.1|1005.1|1007.1|1005.1|1006|1004|26
1707376200000|2024-02-08 07:10:00|1007.2|1005.2|1007.2|1005.2|1007.6|1005.6|1007.1|1005.1|33
1707376500000|2024-02-08 07:15:00|1007.1|1005.1|1007.3|1005.3|1007.4|1005.4|1006.7|1004.7|34
1707376800000|2024-02-08 07:20:00|1007.4|1005.4|1007.5|1005.5|1007.8|1005.8|1007.4|1005.4|104
1707377100000|2024-02-08 07:25:00|1007.4|1005.4|1007.3|1005.3|1007.4|1005.4|1007|1005|18
1707377400000|2024-02-08 07:30:00|1007.5|1005.5|1006.8|1004.8|1007.5|1005.5|1006.8|1004.8|20
1707377700000|2024-02-08 07:35:00|1006.6|1004.6|1007.2|1005.2|1007.2|1005.2|1006.5|1004.5|22
1707378000000|2024-02-08 07:40:00|1007.3|1005.3|1007.3|1005.3|1007.6|1005.6|1007.3|1005.3|27
1707378300000|2024-02-08 07:45:00|1007.2|1005.2|1006.9|1004.9|1007.2|1005.2|1006.9|1004.9|43
1707378600000|2024-02-08 07:50:00|1006.8|1004.8|1006.5|1004.5|1007|1005|1006.4|1004.4|41
1707378900000|2024-02-08 07:55:00|1006.6|1004.6|1007.3|1005.3|1007.3|1005.3|1006.6|1004.6|51
1707379200000|2024-02-08 08:00:00|1007.2|1005.2|1007.1|1005.1|1007.6|1005.6|1007.1|1005.1|266
1707379500000|2024-02-08 08:05:00|1007|1005|1007.2|1005.2|1007.3|1005.3|1006.9|1004.9|155
1707379800000|2024-02-08 08:10:00|1007.1|1005.1|1006.8|1004.8|1007.1|1005.1|1006.8|1004.8|65
1707380100000|2024-02-08 08:15:00|1006.9|1004.9|1006.5|1004.5|1006.9|1004.9|1006.4|1004.4|53
1707380400000|2024-02-08 08:20:00|1006.4|1004.4|1005.6|1003.6|1006.4|1004.4|1005.6|1003.6|125
1707380700000|2024-02-08 08:25:00|1005.7|1003.7|1005.7|1003.7|1006|1004|1005.6|1003.6|91
1707381000000|2024-02-08 08:30:00|1005.6|1003.6|1005.9|1003.9|1006|1004|1005.5|1003.5|58
1707381300000|2024-02-08 08:35:00|1006|1004|1005.5|1003.5|1006|1004|1005.3|1003.3|65
1707381600000|2024-02-08 08:40:00|1005.6|1003.6|1005.5|1003.5|1005.7|1003.7|1005.5|1003.5|10
1707381900000|2024-02-08 08:45:00|1005.3|1003.3|1005.1|1003.1|1005.3|1003.3|1004.9|1002.9|69
1707382200000|2024-02-08 08:50:00|1005|1003|1005|1003|1005|1003|1004.8|1002.8|27
1707382500000|2024-02-08 08:55:00|1005.3|1003.3|1005.4|1003.4|1005.6|1003.6|1005.3|1003.3|29
1707382800000|2024-02-08 09:00:00|1005.3|1003.3|1005.5|1003.5|1005.5|1003.5|1005.3|1003.3|80
1707383100000|2024-02-08 09:05:00|1005.4|1003.4|1005.1|1003.1|1005.4|1003.4|1004.9|1002.9|48
1707383400000|2024-02-08 09:10:00|1005|1003|1006|1004|1006|1004|1005|1003|119
1707383700000|2024-02-08 09:15:00|1005.9|1003.9|1006.5|1004.5|1006.5|1004.5|1005.9|1003.9|203
1707384000000|2024-02-08 09:20:00|1006.6|1004.6|1005.9|1003.9|1006.6|1004.6|1005.8|1003.8|106
1707384300000|2024-02-08 09:25:00|1005.8|1003.8|1005.2|1003.2|1005.8|1003.8|1005.2|1003.2|73
1707384600000|2024-02-08 09:30:00|1005.3|1003.3|1005.7|1003.7|1005.7|1003.7|1005.3|1003.3|83
1707384900000|2024-02-08 09:35:00|1005.8|1003.8|1006.2|1004.2|1006.2|1004.2|1005.8|1003.8|71
1707385200000|2024-02-08 09:40:00|1006.3|1004.3|1007|1005|1007.1|1005.1|1006.2|1004.2|276
1707385500000|2024-02-08 09:45:00|1006.9|1004.9|1007.1|1005.1|1007.1|1005.1|1006.8|1004.8|97
1707385800000|2024-02-08 09:50:00|1007|1005|1006.7|1004.7|1007|1005|1006.7|1004.7|116
1707386100000|2024-02-08 09:55:00|1006.8|1004.8|1006.6|1004.6|1006.9|1004.9|1006.6|1004.6|38
1707386400000|2024-02-08 10:00:00|1006.7|1004.7|1006.7|1004.7|1006.9|1004.9|1006.7|1004.7|45
1707386700000|2024-02-08 10:05:00|1006.6|1004.6|1006.5|1004.5|1006.7|1004.7|1006.5|1004.5|28
1707387000000|2024-02-08 10:10:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|43
1707387300000|2024-02-08 10:15:00|1006.6|1004.6|1006.9|1004.9|1006.9|1004.9|1006.5|1004.5|60
1707387600000|2024-02-08 10:20:00|1007|1005|1007.1|1005.1|1007.2|1005.2|1007|1005|100
1707387900000|2024-02-08 10:25:00|1007|1005|1006.8|1004.8|1007|1005|1006.7|1004.7|88
1707388200000|2024-02-08 10:30:00|1006.7|1004.7|1006.3|1004.3|1006.7|1004.7|1006.3|1004.3|16
1707388500000|2024-02-08 10:35:00|1006.1|1004.1|1006.1|1004.1|1006.1|1004.1|1006|1004|26
1707388800000|2024-02-08 10:40:00|1005.9|1003.9|1005.8|1003.8|1006|1004|1005.7|1003.7|45
1707389100000|2024-02-08 10:45:00|1005.7|1003.7|1005.7|1003.7|1005.8|1003.8|1005.7|1003.7|20
1707389400000|2024-02-08 10:50:00|1005.6|1003.6|1005.5|1003.5|1005.6|1003.6|1005.5|1003.5|43
1707389700000|2024-02-08 10:55:00|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|40
1707390000000|2024-02-08 11:00:00|1005.5|1003.5|1005.5|1003.5|1005.6|1003.6|1005.2|1003.2|231
1707390300000|2024-02-08 11:05:00|1005.4|1003.4|1005.3|1003.3|1005.4|1003.4|1005.1|1003.1|38
1707390600000|2024-02-08 11:10:00|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1004.7|1002.7|228
1707390900000|2024-02-08 11:15:00|1005.1|1003.1|1004.5|1002.5|1005.1|1003.1|1004.3|1002.3|27
1707391200000|2024-02-08 11:20:00|1004.2|1002.2|1003.6|1001.6|1004.2|1002.2|1003.6|1001.6|100
1707391500000|2024-02-08 11:25:00|1003.5|1001.5|1003.5|1001.5|1003.7|1001.7|1003.4|1001.4|98
1707391800000|2024-02-08 11:30:00|1003.4|1001.4|1004.1|1002.1|1004.1|1002.1|1003.3|1001.3|199
1707392100000|2024-02-08 11:35:00|1004.2|1002.2|1004.4|1002.4|1004.5|1002.5|1004.2|1002.2|40
1707392400000|2024-02-08 11:40:00|1004.3|1002.3|1004.3|1002.3|1004.4|1002.4|1004.1|1002.1|34
1707392700000|2024-02-08 11:45:00|1004.2|1002.2|1004.2|1002.2|1004.4|1002.4|1004.1|1002.1|23
1707393000000|2024-02-08 11:50:00|1004.3|1002.3|1004.5|1002.5|1004.6|1002.6|1004.2|1002.2|45
1707393300000|2024-02-08 11:55:00|1004.4|1002.4|1004.6|1002.6|1004.8|1002.8|1004.2|1002.2|100
1707393600000|2024-02-08 12:00:00|1004.7|1002.7|1004.8|1002.8|1005|1003|1004.7|1002.7|80
1707393900000|2024-02-08 12:05:00|1004.7|1002.7|1005|1003|1005.3|1003.3|1004.6|1002.6|245
1707394200000|2024-02-08 12:10:00|1004.9|1002.9|1005.5|1003.5|1005.5|1003.5|1004.9|1002.9|39
1707394500000|2024-02-08 12:15:00|1005.3|1003.3|1005|1003|1005.3|1003.3|1004.9|1002.9|21
1707394800000|2024-02-08 12:20:00|1005.1|1003.1|1005.1|1003.1|1005.2|1003.2|1005.1|1003.1|91
1707395100000|2024-02-08 12:25:00|1005|1003|1004.5|1002.5|1005|1003|1004.4|1002.4|244
1707395400000|2024-02-08 12:30:00|1004.6|1002.6|1004.5|1002.5|1004.6|1002.6|1004.1|1002.1|250
1707395700000|2024-02-08 12:35:00|1004.4|1002.4|1003.9|1001.9|1004.4|1002.4|1003.6|1001.6|396
1707396000000|2024-02-08 12:40:00|1004.2|1002.2|1004.1|1002.1|1004.2|1002.2|1004.1|1002.1|28
1707396300000|2024-02-08 12:45:00|1004.2|1002.2|1004.1|1002.1|1004.3|1002.3|1004|1002|173
1707396600000|2024-02-08 12:50:00|1004|1002|1004.2|1002.2|1004.2|1002.2|1003.9|1001.9|117
1707396900000|2024-02-08 12:55:00|1004.1|1002.1|1004|1002|1004.1|1002.1|1003.8|1001.8|140
1707397200000|2024-02-08 13:00:00|1004.1|1002.1|1004.4|1002.4|1004.4|1002.4|1003.9|1001.9|108
1707397500000|2024-02-08 13:05:00|1004.5|1002.5|1004.5|1002.5|1004.6|1002.6|1004.3|1002.3|124
1707397800000|2024-02-08 13:10:00|1004.4|1002.4|1004.8|1002.8|1004.8|1002.8|1004.2|1002.2|36
1707398100000|2024-02-08 13:15:00|1004.9|1002.9|1004.6|1002.6|1005.2|1003.2|1004.5|1002.5|121
1707398400000|2024-02-08 13:20:00|1004.5|1002.5|1004|1002|1004.6|1002.6|1003.7|1001.7|590
1707398700000|2024-02-08 13:25:00|1003.9|1001.9|1004.1|1002.1|1004.2|1002.2|1003.8|1001.8|232
1707399000000|2024-02-08 13:30:00|1003.8|1001.8|1003.9|1001.9|1004.1|1002.1|1003.3|1001.3|331
1707399300000|2024-02-08 13:35:00|1004|1002|1003.8|1001.8|1004.1|1002.1|1003.6|1001.6|180
1707399600000|2024-02-08 13:40:00|1003.9|1001.9|1003.7|1001.7|1004.2|1002.2|1003.6|1001.6|134
1707399900000|2024-02-08 13:45:00|1003.8|1001.8|1003.5|1001.5|1003.8|1001.8|1003.5|1001.5|194
1707400200000|2024-02-08 13:50:00|1003.4|1001.4|1004|1002|1004.1|1002.1|1003.3|1001.3|164
1707400500000|2024-02-08 13:55:00|1003.8|1001.8|1004.5|1002.5|1004.5|1002.5|1003.6|1001.6|135
1707400800000|2024-02-08 14:00:00|1004.4|1002.4|1004.6|1002.6|1004.7|1002.7|1004.2|1002.2|150
1707401100000|2024-02-08 14:05:00|1004.5|1002.5|1004.6|1002.6|1004.6|1002.6|1004.4|1002.4|107
1707401400000|2024-02-08 14:10:00|1004.5|1002.5|1004.3|1002.3|1004.6|1002.6|1004.3|1002.3|105
1707401700000|2024-02-08 14:15:00|1004.4|1002.4|1004.6|1002.6|1004.9|1002.9|1004.4|1002.4|134
1707402000000|2024-02-08 14:20:00|1004.5|1002.5|1004.2|1002.2|1004.7|1002.7|1004.2|1002.2|87
1707402300000|2024-02-08 14:25:00|1004.3|1002.3|1004.4|1002.4|1004.5|1002.5|1004.1|1002.1|223
1707402600000|2024-02-08 14:30:00|1003.7|1003.2|1004.3|1003.8|1004.8|1004.3|1003|1002.5|4133
1707402900000|2024-02-08 14:35:00|1004.2|1003.7|1002.3|1001.8|1004.2|1003.7|1002.1|1001.6|2067
1707403200000|2024-02-08 14:40:00|1002.4|1001.9|999.9|999.4|1002.6|1002.1|999.6|999.1|3532
1707403500000|2024-02-08 14:45:00|1000|999.5|1000.4|999.9|1000.9|1000.4|999.8|999.3|2693
1707403800000|2024-02-08 14:50:00|1000.5|1000|1001|1000.5|1001.1|1000.6|1000.2|999.7|1146
1707404100000|2024-02-08 14:55:00|1001.1|1000.6|1001.1|1000.6|1001.8|1001.3|1000.6|1000.1|870
1707404400000|2024-02-08 15:00:00|1001.2|1000.7|1001.6|1001.1|1001.7|1001.2|1000.7|1000.2|1336
1707404700000|2024-02-08 15:05:00|1001.5|1001|1002|1001.5|1002.8|1002.3|1001.5|1001|940
1707405000000|2024-02-08 15:10:00|1002.1|1001.6|1000.4|999.9|1002.1|1001.6|1000.4|999.9|1530
1707405300000|2024-02-08 15:15:00|1000.5|1000|1002.1|1001.6|1002.3|1001.8|1000.4|999.9|679
1707405600000|2024-02-08 15:20:00|1002.2|1001.7|1000.6|1000.1|1002.3|1001.8|1000.6|1000.1|947
1707405900000|2024-02-08 15:25:00|1000.7|1000.2|1001.4|1000.9|1001.6|1001.1|1000.6|1000.1|589
1707406200000|2024-02-08 15:30:00|1001.5|1001|1001.6|1001.1|1002|1001.5|1001.1|1000.6|645
1707406500000|2024-02-08 15:35:00|1001.5|1001|1001.2|1000.7|1001.6|1001.1|1000.8|1000.3|589
1707406800000|2024-02-08 15:40:00|1001.1|1000.6|1001.3|1000.8|1001.3|1000.8|1000.6|1000.1|494
1707407100000|2024-02-08 15:45:00|1001.4|1000.9|1001.5|1001|1001.7|1001.2|1001.3|1000.8|488
1707407400000|2024-02-08 15:50:00|1001.4|1000.9|1001.7|1001.2|1001.9|1001.4|1001.3|1000.8|750
1707407700000|2024-02-08 15:55:00|1001.6|1001.1|1002.1|1001.6|1002.5|1002|1001.6|1001.1|938
1707408000000|2024-02-08 16:00:00|1002.2|1001.7|1002.1|1001.6|1002.7|1002.2|1002.1|1001.6|809
1707408300000|2024-02-08 16:05:00|1002|1001.5|1002.2|1001.7|1002.6|1002.1|1002|1001.5|528
1707408600000|2024-02-08 16:10:00|1002.3|1001.8|1002.2|1001.7|1002.7|1002.2|1001.9|1001.4|429
1707408900000|2024-02-08 16:15:00|1002.3|1001.8|1002.5|1002|1002.5|1002|1001.8|1001.3|555
1707409200000|2024-02-08 16:20:00|1002.6|1002.1|1002.5|1002|1003.2|1002.7|1002.4|1001.9|643
1707409500000|2024-02-08 16:25:00|1002.6|1002.1|1001.4|1000.9|1002.6|1002.1|1001.3|1000.8|790
1707409800000|2024-02-08 16:30:00|1001.3|1000.8|1001.8|1001.3|1001.8|1001.3|1001.3|1000.8|477
1707410100000|2024-02-08 16:35:00|1001.9|1001.4|1001.6|1001.1|1001.9|1001.4|1001.3|1000.8|573
1707410400000|2024-02-08 16:40:00|1001.7|1001.2|1001.6|1001.1|1001.7|1001.2|1001.3|1000.8|332
1707410700000|2024-02-08 16:45:00|1001.5|1001|1001.3|1000.8|1001.6|1001.1|1001.1|1000.6|284
1707411000000|2024-02-08 16:50:00|1001.2|1000.7|1001.1|1000.6|1001.4|1000.9|1001|1000.5|382
1707411300000|2024-02-08 16:55:00|1001.2|1000.7|1001.7|1001.2|1001.7|1001.2|1001.2|1000.7|361
1707411600000|2024-02-08 17:00:00|1001.6|1001.1|1001|1000.5|1001.7|1001.2|1000.7|1000.2|708
1707411900000|2024-02-08 17:05:00|1000.9|1000.4|1000.7|1000.2|1001|1000.5|1000.5|1000|679
1707412200000|2024-02-08 17:10:00|1000.8|1000.3|1001.2|1000.7|1001.2|1000.7|1000.7|1000.2|292
1707412500000|2024-02-08 17:15:00|1001.1|1000.6|1001.5|1001|1001.6|1001.1|1001.1|1000.6|211
1707412800000|2024-02-08 17:20:00|1001.4|1000.9|1001.3|1000.8|1001.4|1000.9|1001.2|1000.7|245
1707413100000|2024-02-08 17:25:00|1001.2|1000.7|1001.4|1000.9|1001.7|1001.2|1001.2|1000.7|260
1707413400000|2024-02-08 17:30:00|1001.5|1001|1001.3|1000.8|1001.5|1001|1001.2|1000.7|185
1707413700000|2024-02-08 17:35:00|1001.2|1000.7|1001.1|1000.6|1001.2|1000.7|1000.9|1000.4|258
1707414000000|2024-02-08 17:40:00|1001|1000.5|999.9|999.4|1001|1000.5|999.9|999.4|448
1707414300000|2024-02-08 17:45:00|999.8|999.3|1000|999.5|1000.1|999.6|999.6|999.1|417
1707414600000|2024-02-08 17:50:00|1000.1|999.6|1000.1|999.6|1000.3|999.8|999.9|999.4|430
1707414900000|2024-02-08 17:55:00|1000|999.5|999.8|999.3|1000.2|999.7|999.7|999.2|259
1707415200000|2024-02-08 18:00:00|999.7|999.2|1001.1|1000.6|1002.3|1001.8|999.6|999.1|1703
1707415500000|2024-02-08 18:05:00|1001.2|1000.7|1001.1|1000.6|1001.5|1001|1000.9|1000.4|463
1707415800000|2024-02-08 18:10:00|1001.2|1000.7|1001.1|1000.6|1001.5|1001|1001|1000.5|181
1707416100000|2024-02-08 18:15:00|1001.2|1000.7|1000.9|1000.4|1001.2|1000.7|1000.7|1000.2|371
1707416400000|2024-02-08 18:20:00|1001|1000.5|1001|1000.5|1001.1|1000.6|1000.8|1000.3|141
1707416700000|2024-02-08 18:25:00|1001.1|1000.6|1001.4|1000.9|1001.6|1001.1|1001.1|1000.6|265
1707417000000|2024-02-08 18:30:00|1001.5|1001|1001.4|1000.9|1001.6|1001.1|1001|1000.5|447
1707417300000|2024-02-08 18:35:00|1001.5|1001|1001.8|1001.3|1002.1|1001.6|1001.5|1001|386
1707417600000|2024-02-08 18:40:00|1001.7|1001.2|1001.6|1001.1|1002|1001.5|1001.5|1001|572
1707417900000|2024-02-08 18:45:00|1001.7|1001.2|1001.7|1001.2|1001.8|1001.3|1001.5|1001|620
1707418200000|2024-02-08 18:50:00|1001.6|1001.1|1001.3|1000.8|1001.6|1001.1|1001|1000.5|708
1707418500000|2024-02-08 18:55:00|1001.4|1000.9|1001.5|1001|1001.6|1001.1|1001.1|1000.6|277
1707418800000|2024-02-08 19:00:00|1001.6|1001.1|1001.3|1000.8|1001.6|1001.1|1001.3|1000.8|302
1707419100000|2024-02-08 19:05:00|1001.2|1000.7|1001.3|1000.8|1001.4|1000.9|1001.1|1000.6|120
1707419400000|2024-02-08 19:10:00|1001.4|1000.9|1001.6|1001.1|1001.8|1001.3|1001.4|1000.9|118
1707419700000|2024-02-08 19:15:00|1001.5|1001|1001.2|1000.7|1001.6|1001.1|1001.2|1000.7|183
1707420000000|2024-02-08 19:20:00|1001.3|1000.8|1001|1000.5|1001.3|1000.8|1000.8|1000.3|151
1707420300000|2024-02-08 19:25:00|1001.1|1000.6|1000.9|1000.4|1001.2|1000.7|1000.9|1000.4|137
1707420600000|2024-02-08 19:30:00|1000.8|1000.3|1000.6|1000.1|1001.1|1000.6|1000.5|1000|383
1707420900000|2024-02-08 19:35:00|1000.5|1000|1000.5|1000|1000.6|1000.1|1000.1|999.6|470
1707421200000|2024-02-08 19:40:00|1000.4|999.9|1000.6|1000.1|1000.6|1000.1|1000.3|999.8|180
1707421500000|2024-02-08 19:45:00|1000.5|1000|1000.8|1000.3|1000.9|1000.4|1000.5|1000|334
1707421800000|2024-02-08 19:50:00|1000.9|1000.4|1000.7|1000.2|1001|1000.5|1000.6|1000.1|204
1707422100000|2024-02-08 19:55:00|1000.6|1000.1|1000.8|1000.3|1001|1000.5|1000.6|1000.1|198
1707422400000|2024-02-08 20:00:00|1000.9|1000.4|1001.3|1000.8|1001.4|1000.9|1000.8|1000.3|273
1707422700000|2024-02-08 20:05:00|1001.1|1000.6|1001|1000.5|1001.2|1000.7|1000.9|1000.4|181
1707423000000|2024-02-08 20:10:00|1000.9|1000.4|1001.4|1000.9|1001.4|1000.9|1000.9|1000.4|200
1707423300000|2024-02-08 20:15:00|1001.5|1001|1000.9|1000.4|1001.5|1001|1000.8|1000.3|397
1707423600000|2024-02-08 20:20:00|1001|1000.5|1001.6|1001.1|1001.6|1001.1|1001|1000.5|326
1707423900000|2024-02-08 20:25:00|1001.7|1001.2|1001.7|1001.2|1001.7|1001.2|1001.4|1000.9|302
1707424200000|2024-02-08 20:30:00|1001.8|1001.3|1001.7|1001.2|1001.9|1001.4|1001.6|1001.1|250
1707424500000|2024-02-08 20:35:00|1001.6|1001.1|1001.6|1001.1|1001.6|1001.1|1001.4|1000.9|406
1707424800000|2024-02-08 20:40:00|1001.7|1001.2|1001.9|1001.4|1001.9|1001.4|1001.6|1001.1|217
1707425100000|2024-02-08 20:45:00|1001.8|1001.3|1001.6|1001.1|1001.8|1001.3|1001.5|1001|956
1707425400000|2024-02-08 20:50:00|1001.7|1001.2|1001.4|1000.9|1001.7|1001.2|1001.2|1000.7|539
1707425700000|2024-02-08 20:55:00|1001.3|1000.8|1001.7|1001.2|1002|1001.5|1000.9|1000.4|10107
1707426000000|2024-02-08 21:00:00|1001.6|1001.1|1001.8|999.8|1002.5|1001.1|1001.6|999.7|612
1707426300000|2024-02-08 21:05:00|1001.9|999.9|1001.9|999.9|1002|1000|1001.8|999.8|43
1707426600000|2024-02-08 21:10:00|1001.8|999.8|1001.8|999.8|1002.1|1000.1|1001.7|999.7|88
1707426900000|2024-02-08 21:15:00|1001.9|999.9|1002|1000|1002.1|1000.1|1001.8|999.8|57
1707427200000|2024-02-08 21:20:00|1002.1|1000.1|1001.9|999.9|1002.1|1000.1|1001.9|999.9|9
1707427500000|2024-02-08 21:25:00|1002.1|1000.1|1002.1|1000.1|1002.1|1000.1|1002.1|1000.1|11
1707428100000|2024-02-08 21:35:00|1002|1000|1002|1000|1002|1000|1002|1000|2
1707428400000|2024-02-08 21:40:00|1002.1|1000.1|1002.1|1000.1|1002.1|1000.1|1002.1|1000.1|1
1707428700000|2024-02-08 21:45:00|1002|1000|1002|1000|1002|1000|1002|1000|4
1707429000000|2024-02-08 21:50:00|1002.1|1000.1|1002.1|1000.1|1002.1|1000.1|1002.1|1000.1|1
1707429300000|2024-02-08 21:55:00|1002|1000|1002|1000|1002.2|1000.2|1001.9|999.9|31
1707433200000|2024-02-08 23:00:00|1002.1|1000.1|1001.9|999.9|1002.1|1000.1|1001.7|999.7|0
1707433500000|2024-02-08 23:05:00|1002|1000|1002|1000|1002|1000|1001.9|999.9|0
1707433800000|2024-02-08 23:10:00|1002.1|1000.1|1001.9|999.9|1002.1|1000.1|1001.9|999.9|0
1707434100000|2024-02-08 23:15:00|1002|1000|1002|1000|1002|1000|1002|1000|0
1707434400000|2024-02-08 23:20:00|1002.1|1000.1|1002|1000|1002.1|1000.1|1001.9|999.9|0
1707434700000|2024-02-08 23:25:00|1002.1|1000.1|1002|1000|1002.1|1000.1|1002|1000|0
1707435000000|2024-02-08 23:30:00|1002.1|1000.1|1002.1|1000.1|1002.2|1000.2|1002.1|1000.1|0
1707435300000|2024-02-08 23:35:00|1002.2|1000.2|1002.2|1000.2|1002.2|1000.2|1002.1|1000.1|0
1707435600000|2024-02-08 23:40:00|1002.1|1000.1|1002.2|1000.2|1002.2|1000.2|1002.1|1000.1|0
1707435900000|2024-02-08 23:45:00|1002.1|1000.1|1002.2|1000.2|1002.3|1000.3|1002.1|1000.1|0
1707436200000|2024-02-08 23:50:00|1002.1|1000.1|1002.1|1000.1|1002.2|1000.2|1002.1|1000.1|0
1707436500000|2024-02-08 23:55:00|1002.2|1000.2|1002.2|1000.2|1002.2|1000.2|1002.1|1000.1|0
1707436800000|2024-02-09 00:00:00|1002.1|1000.1|1002.3|1000.3|1002.3|1000.3|1002|1000|0
1707437100000|2024-02-09 00:05:00|1002.2|1000.2|1002.5|1000.5|1002.5|1000.5|1002.2|1000.2|0
1707437400000|2024-02-09 00:10:00|1002.4|1000.4|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|0
1707437700000|2024-02-09 00:15:00|1002.2|1000.2|1002.2|1000.2|1002.3|1000.3|1002.2|1000.2|0
1707438000000|2024-02-09 00:20:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1002.2|1000.2|0
1707438300000|2024-02-09 00:25:00|1002.1|1000.1|1002.2|1000.2|1002.3|1000.3|1002.1|1000.1|0
1707438600000|2024-02-09 00:30:00|1002.3|1000.3|1002.2|1000.2|1002.3|1000.3|1002.1|1000.1|0
1707438900000|2024-02-09 00:35:00|1002.1|1000.1|1002.3|1000.3|1002.3|1000.3|1002.1|1000.1|0
1707439200000|2024-02-09 00:40:00|1002.2|1000.2|1002.4|1000.4|1002.4|1000.4|1002.2|1000.2|0
1707439500000|2024-02-09 00:45:00|1002.3|1000.3|1001.9|999.9|1002.3|1000.3|1001.9|999.9|0
1707439800000|2024-02-09 00:50:00|1002|1000|1001.9|999.9|1002|1000|1001.9|999.9|0
1707440100000|2024-02-09 00:55:00|1001.8|999.8|1001.6|999.6|1001.8|999.8|1001.6|999.6|0
1707440400000|2024-02-09 01:00:00|1001.8|999.8|1002.8|1000.8|1004|1002|1001.8|999.8|107
1707440700000|2024-02-09 01:05:00|1002.1|1000.1|1002.1|1000.1|1002.3|1000.3|1001.8|999.8|68
1707441000000|2024-02-09 01:10:00|1002|1000|1001.4|999.4|1002|1000|1001.4|999.4|54
1707441300000|2024-02-09 01:15:00|1001.5|999.5|1001|999|1001.6|999.6|1000.6|998.6|54
1707441600000|2024-02-09 01:20:00|1001.3|999.3|1000.3|998.3|1001.3|999.3|999.8|997.8|294
1707441900000|2024-02-09 01:25:00|1000.2|998.2|1000.3|998.3|1000.5|998.5|1000|998|49
1707442200000|2024-02-09 01:30:00|1000.4|998.4|999.3|997.3|1000.6|998.6|998.7|996.7|220
1707442500000|2024-02-09 01:35:00|999.1|997.1|999.5|997.5|1000|998|998.7|996.7|102
1707442800000|2024-02-09 01:40:00|999.8|997.8|999.3|997.3|1000|998|999.2|997.2|107
1707443100000|2024-02-09 01:45:00|999.7|997.7|998.9|996.9|999.7|997.7|998.9|996.9|79
1707443400000|2024-02-09 01:50:00|998.8|996.8|998.3|996.3|998.8|996.8|998.1|996.1|42
1707443700000|2024-02-09 01:55:00|998.2|996.2|998.3|996.3|998.6|996.6|998.1|996.1|104
1707444000000|2024-02-09 02:00:00|998.4|996.4|997.7|995.7|998.4|996.4|997.7|995.7|109
1707444300000|2024-02-09 02:05:00|997.8|995.8|998.7|996.7|998.7|996.7|997.8|995.8|33
1707444600000|2024-02-09 02:10:00|999.1|997.1|999.7|997.7|999.7|997.7|998.9|996.9|29
1707444900000|2024-02-09 02:15:00|999.8|997.8|1000.2|998.2|1000.2|998.2|999.3|997.3|21
1707445200000|2024-02-09 02:20:00|1000.1|998.1|1000.3|998.3|1000.8|998.8|999.9|997.9|39
1707445500000|2024-02-09 02:25:00|1000.7|998.7|1000.6|998.6|1000.8|998.8|1000.6|998.6|5
1707445800000|2024-02-09 02:30:00|1000.3|998.3|1000.2|998.2|1000.5|998.5|1000.2|998.2|6
1707446100000|2024-02-09 02:35:00|1000.1|998.1|1000.8|998.8|1001|999|1000.1|998.1|8
1707446400000|2024-02-09 02:40:00|1000.7|998.7|1000.5|998.5|1000.7|998.7|1000.3|998.3|8
1707446700000|2024-02-09 02:45:00|1000.8|998.8|1000.8|998.8|1001|999|1000.6|998.6|12
1707447000000|2024-02-09 02:50:00|1000.7|998.7|1001|999|1001.1|999.1|1000.7|998.7|21
1707447300000|2024-02-09 02:55:00|1000.9|998.9|1000.5|998.5|1000.9|998.9|1000.5|998.5|17
1707447600000|2024-02-09 03:00:00|1000.4|998.4|1001.6|999.6|1002.4|1000.4|1000.4|998.4|52
1707447900000|2024-02-09 03:05:00|1001.1|999.1|1001.2|999.2|1001.4|999.4|1001.1|999.1|10
1707448200000|2024-02-09 03:10:00|1001.1|999.1|1001.9|999.9|1001.9|999.9|1001.1|999.1|7
1707448500000|2024-02-09 03:15:00|1001.8|999.8|1001.3|999.3|1001.8|999.8|1001.3|999.3|3
1707448800000|2024-02-09 03:20:00|1001.2|999.2|1001.6|999.6|1001.7|999.7|1001.2|999.2|13
1707449100000|2024-02-09 03:25:00|1001.7|999.7|1001.3|999.3|1001.7|999.7|1001.3|999.3|10
1707449400000|2024-02-09 03:30:00|1001.4|999.4|1002.2|1000.2|1002.3|1000.3|1001.3|999.3|37
1707449700000|2024-02-09 03:35:00|1002.3|1000.3|1003.3|1001.3|1003.3|1001.3|1002.1|1000.1|66
1707450000000|2024-02-09 03:40:00|1003.2|1001.2|1002.5|1000.5|1003.2|1001.2|1002.5|1000.5|19
1707450300000|2024-02-09 03:45:00|1002.7|1000.7|1002.4|1000.4|1002.7|1000.7|1002.2|1000.2|49
1707450600000|2024-02-09 03:50:00|1002.2|1000.2|1002.7|1000.7|1002.7|1000.7|1002.2|1000.2|39
1707450900000|2024-02-09 03:55:00|1002.6|1000.6|1003.7|1001.7|1003.7|1001.7|1002.6|1000.6|56
1707451200000|2024-02-09 04:00:00|1003.5|1001.5|1003.4|1001.4|1003.6|1001.6|1003.3|1001.3|29
1707451500000|2024-02-09 04:05:00|1003.3|1001.3|1003.1|1001.1|1003.3|1001.3|1002.8|1000.8|16
1707451800000|2024-02-09 04:10:00|1002.9|1000.9|1002.4|1000.4|1002.9|1000.9|1002.4|1000.4|22
1707452100000|2024-02-09 04:15:00|1002.6|1000.6|1002.5|1000.5|1003|1001|1002.5|1000.5|40
1707452400000|2024-02-09 04:20:00|1002.4|1000.4|1001.7|999.7|1002.5|1000.5|1001.7|999.7|43
1707452700000|2024-02-09 04:25:00|1001.6|999.6|1001.6|999.6|1001.6|999.6|1001.5|999.5|23
1707453000000|2024-02-09 04:30:00|1001.5|999.5|1001.7|999.7|1001.7|999.7|1001.5|999.5|11
1707453300000|2024-02-09 04:35:00|1001.6|999.6|1001.9|999.9|1001.9|999.9|1001.6|999.6|27
1707453600000|2024-02-09 04:40:00|1002.1|1000.1|1002.2|1000.2|1002.2|1000.2|1002.1|1000.1|2
1707453900000|2024-02-09 04:45:00|1002.1|1000.1|1002.4|1000.4|1002.4|1000.4|1002|1000|15
1707454200000|2024-02-09 04:50:00|1002.1|1000.1|1002.1|1000.1|1002.1|1000.1|1002.1|1000.1|3
1707454500000|2024-02-09 04:55:00|1002|1000|1001.6|999.6|1002|1000|1001.6|999.6|2
1707454800000|2024-02-09 05:00:00|1001.9|999.9|1002|1000|1002|1000|1001.9|999.9|4
1707455100000|2024-02-09 05:05:00|1002.2|1000.2|1002.2|1000.2|1002.2|1000.2|1002.2|1000.2|1
1707455400000|2024-02-09 05:10:00|1002.3|1000.3|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|8
1707455700000|2024-02-09 05:15:00|1002.2|1000.2|1001.9|999.9|1002.2|1000.2|1001.9|999.9|5
1707456000000|2024-02-09 05:20:00|1001.7|999.7|1001.4|999.4|1001.8|999.8|1001.4|999.4|20
1707456300000|2024-02-09 05:25:00|1001.8|999.8|1001.9|999.9|1001.9|999.9|1001.8|999.8|3
1707456600000|2024-02-09 05:30:00|1002.1|1000.1|1001.5|999.5|1002.1|1000.1|1001.5|999.5|24
1707456900000|2024-02-09 05:35:00|1001.4|999.4|1001.3|999.3|1001.4|999.4|1001.2|999.2|10
1707457200000|2024-02-09 05:40:00|1001.2|999.2|1001.2|999.2|1001.2|999.2|1001.2|999.2|3
1707457500000|2024-02-09 05:45:00|1001.3|999.3|1001.1|999.1|1001.3|999.3|1001.1|999.1|5
1707457800000|2024-02-09 05:50:00|1001|999|1000.7|998.7|1001|999|1000.7|998.7|15
1707458100000|2024-02-09 05:55:00|1000.6|998.6|1000.7|998.7|1000.7|998.7|1000.5|998.5|19
1707458400000|2024-02-09 06:00:00|1000.9|998.9|1000.7|998.7|1000.9|998.9|1000.7|998.7|16
1707458700000|2024-02-09 06:05:00|1000.8|998.8|1000.9|998.9|1000.9|998.9|1000.8|998.8|7
1707459000000|2024-02-09 06:10:00|1001.1|999.1|1001.4|999.4|1001.4|999.4|1001.1|999.1|9
1707459300000|2024-02-09 06:15:00|1001.5|999.5|1001.4|999.4|1001.5|999.5|1001.4|999.4|2
1707459600000|2024-02-09 06:20:00|1001.5|999.5|1001.4|999.4|1001.5|999.5|1001.3|999.3|12
1707459900000|2024-02-09 06:25:00|1001.3|999.3|1001.3|999.3|1001.4|999.4|1001.3|999.3|20
1707460200000|2024-02-09 06:30:00|1001.2|999.2|1001.2|999.2|1001.6|999.6|1000.9|998.9|36
1707460500000|2024-02-09 06:35:00|1001.1|999.1|1001.7|999.7|1001.8|999.8|1001|999|97
1707460800000|2024-02-09 06:40:00|1001.6|999.6|1001.6|999.6|1001.6|999.6|1001.5|999.5|6
1707461100000|2024-02-09 06:45:00|1001.7|999.7|1001.8|999.8|1001.8|999.8|1001.7|999.7|6
1707461400000|2024-02-09 06:50:00|1001.9|999.9|1001.9|999.9|1001.9|999.9|1001.7|999.7|14
1707461700000|2024-02-09 06:55:00|1001.8|999.8|1001.9|999.9|1001.9|999.9|1001.8|999.8|2
1707462000000|2024-02-09 07:00:00|1002|1000|1003.3|1001.3|1003.3|1001.3|1002|1000|114
1707462300000|2024-02-09 07:05:00|1003.2|1001.2|1002.9|1000.9|1003.2|1001.2|1002.6|1000.6|56
1707462600000|2024-02-09 07:10:00|1003|1001|1003.1|1001.1|1003.2|1001.2|1002.8|1000.8|42
1707462900000|2024-02-09 07:15:00|1003.2|1001.2|1003.5|1001.5|1003.7|1001.7|1003.1|1001.1|80
1707463200000|2024-02-09 07:20:00|1003.4|1001.4|1003.3|1001.3|1003.4|1001.4|1003.1|1001.1|55
1707463500000|2024-02-09 07:25:00|1003.4|1001.4|1003.4|1001.4|1003.6|1001.6|1003.3|1001.3|24
1707463800000|2024-02-09 07:30:00|1003.3|1001.3|1003.3|1001.3|1003.4|1001.4|1003.2|1001.2|37
1707464100000|2024-02-09 07:35:00|1003.4|1001.4|1003.9|1001.9|1003.9|1001.9|1003.3|1001.3|23
1707464400000|2024-02-09 07:40:00|1004|1002|1004|1002|1004|1002|1003.8|1001.8|42
1707464700000|2024-02-09 07:45:00|1003.9|1001.9|1004|1002|1004|1002|1003.8|1001.8|28
1707465000000|2024-02-09 07:50:00|1003.9|1001.9|1003.7|1001.7|1004|1002|1003.7|1001.7|35
1707465300000|2024-02-09 07:55:00|1003.6|1001.6|1003.5|1001.5|1003.7|1001.7|1003.3|1001.3|134
1707465600000|2024-02-09 08:00:00|1003.4|1001.4|1003.3|1001.3|1003.8|1001.8|1003.2|1001.2|497
1707465900000|2024-02-09 08:05:00|1003.4|1001.4|1002.9|1000.9|1003.4|1001.4|1002.5|1000.5|181
1707466200000|2024-02-09 08:10:00|1002.8|1000.8|1002.5|1000.5|1002.9|1000.9|1002.5|1000.5|144
1707466500000|2024-02-09 08:15:00|1002.4|1000.4|1002.8|1000.8|1002.8|1000.8|1002.4|1000.4|93
1707466800000|2024-02-09 08:20:00|1002.9|1000.9|1003.2|1001.2|1003.3|1001.3|1002.9|1000.9|151
1707467100000|2024-02-09 08:25:00|1003.3|1001.3|1003.8|1001.8|1004|1002|1003.1|1001.1|273
1707467400000|2024-02-09 08:30:00|1003.9|1001.9|1003.6|1001.6|1003.9|1001.9|1003.5|1001.5|87
1707467700000|2024-02-09 08:35:00|1003.7|1001.7|1003.7|1001.7|1003.8|1001.8|1003.4|1001.4|64
1707468000000|2024-02-09 08:40:00|1003.6|1001.6|1003.3|1001.3|1003.8|1001.8|1003.3|1001.3|145
1707468300000|2024-02-09 08:45:00|1003.4|1001.4|1003.6|1001.6|1003.7|1001.7|1003.4|1001.4|34
1707468600000|2024-02-09 08:50:00|1003.5|1001.5|1003.9|1001.9|1003.9|1001.9|1003.4|1001.4|26
1707468900000|2024-02-09 08:55:00|1004|1002|1004.3|1002.3|1004.3|1002.3|1003.8|1001.8|123
1707469200000|2024-02-09 09:00:00|1004.2|1002.2|1004.1|1002.1|1004.7|1002.7|1004|1002|271
1707469500000|2024-02-09 09:05:00|1004|1002|1004|1002|1004.1|1002.1|1003.8|1001.8|182
1707469800000|2024-02-09 09:10:00|1004.1|1002.1|1003.5|1001.5|1004.1|1002.1|1003.5|1001.5|155
1707470100000|2024-02-09 09:15:00|1003.6|1001.6|1003.9|1001.9|1004|1002|1003.5|1001.5|116
1707470400000|2024-02-09 09:20:00|1004|1002|1004.2|1002.2|1004.3|1002.3|1003.9|1001.9|140
1707470700000|2024-02-09 09:25:00|1004.3|1002.3|1004.2|1002.2|1004.3|1002.3|1004.1|1002.1|76
1707471000000|2024-02-09 09:30:00|1004.3|1002.3|1004.2|1002.2|1004.3|1002.3|1003.9|1001.9|64
1707471300000|2024-02-09 09:35:00|1004.3|1002.3|1004.5|1002.5|1004.5|1002.5|1004.1|1002.1|52
1707471600000|2024-02-09 09:40:00|1004.4|1002.4|1004.4|1002.4|1004.5|1002.5|1004.1|1002.1|130
1707471900000|2024-02-09 09:45:00|1004.3|1002.3|1004.4|1002.4|1004.6|1002.6|1004.3|1002.3|60
1707472200000|2024-02-09 09:50:00|1004.5|1002.5|1004.6|1002.6|1004.6|1002.6|1004.1|1002.1|97
1707472500000|2024-02-09 09:55:00|1004.7|1002.7|1004.9|1002.9|1004.9|1002.9|1004.5|1002.5|97
1707472800000|2024-02-09 10:00:00|1004.7|1002.7|1004.7|1002.7|1004.7|1002.7|1004.5|1002.5|38
1707473100000|2024-02-09 10:05:00|1004.8|1002.8|1004.6|1002.6|1004.9|1002.9|1004.6|1002.6|57
1707473400000|2024-02-09 10:10:00|1004.5|1002.5|1004.3|1002.3|1004.5|1002.5|1004.1|1002.1|125
1707473700000|2024-02-09 10:15:00|1004.4|1002.4|1005.1|1003.1|1005.1|1003.1|1004.4|1002.4|197
1707474000000|2024-02-09 10:20:00|1005.2|1003.2|1004.8|1002.8|1005.3|1003.3|1004.8|1002.8|143
1707474300000|2024-02-09 10:25:00|1004.7|1002.7|1004.8|1002.8|1004.8|1002.8|1004.6|1002.6|76
1707474600000|2024-02-09 10:30:00|1004.7|1002.7|1004.7|1002.7|1004.8|1002.8|1004.4|1002.4|33
1707474900000|2024-02-09 10:35:00|1004.6|1002.6|1004.4|1002.4|1004.6|1002.6|1004.3|1002.3|108
1707475200000|2024-02-09 10:40:00|1004.5|1002.5|1004.6|1002.6|1004.7|1002.7|1004.5|1002.5|196
1707475500000|2024-02-09 10:45:00|1004.5|1002.5|1004.7|1002.7|1004.7|1002.7|1004.5|1002.5|99
1707475800000|2024-02-09 10:50:00|1004.8|1002.8|1004.7|1002.7|1004.8|1002.8|1004.6|1002.6|43
1707476100000|2024-02-09 10:55:00|1004.6|1002.6|1004.7|1002.7|1004.8|1002.8|1004.6|1002.6|28
1707476400000|2024-02-09 11:00:00|1004.8|1002.8|1004.6|1002.6|1004.8|1002.8|1004.5|1002.5|23
1707476700000|2024-02-09 11:05:00|1004.7|1002.7|1004.9|1002.9|1004.9|1002.9|1004.7|1002.7|73
1707477000000|2024-02-09 11:10:00|1004.8|1002.8|1004.9|1002.9|1005|1003|1004.8|1002.8|78
1707477300000|2024-02-09 11:15:00|1005|1003|1005.1|1003.1|1005.2|1003.2|1005|1003|38
1707477600000|2024-02-09 11:20:00|1005.2|1003.2|1005.3|1003.3|1005.3|1003.3|1005.1|1003.1|212
1707477900000|2024-02-09 11:25:00|1005.2|1003.2|1005.3|1003.3|1005.3|1003.3|1005.2|1003.2|60
1707478200000|2024-02-09 11:30:00|1005.4|1003.4|1005.3|1003.3|1005.7|1003.7|1005.3|1003.3|153
1707478500000|2024-02-09 11:35:00|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1005.3|1003.3|115
1707478800000|2024-02-09 11:40:00|1005.5|1003.5|1005|1003|1005.5|1003.5|1005|1003|102
1707479100000|2024-02-09 11:45:00|1004.9|1002.9|1004.8|1002.8|1004.9|1002.9|1004.7|1002.7|17
1707479400000|2024-02-09 11:50:00|1004.9|1002.9|1004.8|1002.8|1004.9|1002.9|1004.7|1002.7|72
1707479700000|2024-02-09 11:55:00|1004.9|1002.9|1005.1|1003.1|1005.1|1003.1|1004.9|1002.9|27
1707480000000|2024-02-09 12:00:00|1005|1003|1005.1|1003.1|1005.2|1003.2|1005|1003|30
1707480300000|2024-02-09 12:05:00|1005|1003|1004.9|1002.9|1005|1003|1004.8|1002.8|42
1707480600000|2024-02-09 12:10:00|1005|1003|1004.7|1002.7|1005|1003|1004.7|1002.7|13
1707480900000|2024-02-09 12:15:00|1004.9|1002.9|1004.7|1002.7|1004.9|1002.9|1004.6|1002.6|8
1707481200000|2024-02-09 12:20:00|1004.6|1002.6|1004.8|1002.8|1005|1003|1004.6|1002.6|25
1707481500000|2024-02-09 12:25:00|1004.7|1002.7|1004.3|1002.3|1004.7|1002.7|1004.2|1002.2|86
1707481800000|2024-02-09 12:30:00|1004.2|1002.2|1004.3|1002.3|1004.3|1002.3|1004.2|1002.2|210
1707482100000|2024-02-09 12:35:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1004.1|1002.1|120
1707482400000|2024-02-09 12:40:00|1004.1|1002.1|1004.2|1002.2|1004.2|1002.2|1004|1002|81
1707482700000|2024-02-09 12:45:00|1004.1|1002.1|1004.1|1002.1|1004.2|1002.2|1004|1002|76
1707483000000|2024-02-09 12:50:00|1004.2|1002.2|1003.9|1001.9|1004.2|1002.2|1003.8|1001.8|189
1707483300000|2024-02-09 12:55:00|1003.8|1001.8|1003.3|1001.3|1003.8|1001.8|1003.3|1001.3|108
1707483600000|2024-02-09 13:00:00|1003.2|1001.2|1003.3|1001.3|1003.4|1001.4|1002.9|1000.9|354
1707483900000|2024-02-09 13:05:00|1003.4|1001.4|1003.6|1001.6|1003.6|1001.6|1003.4|1001.4|104
1707484200000|2024-02-09 13:10:00|1003.7|1001.7|1003.6|1001.6|1003.7|1001.7|1003.6|1001.6|54
1707484500000|2024-02-09 13:15:00|1003.5|1001.5|1003.7|1001.7|1003.7|1001.7|1003.5|1001.5|120
1707484800000|2024-02-09 13:20:00|1003.6|1001.6|1003.5|1001.5|1003.7|1001.7|1003.4|1001.4|117
1707485100000|2024-02-09 13:25:00|1003.6|1001.6|1003.7|1001.7|1003.7|1001.7|1003.5|1001.5|76
1707485400000|2024-02-09 13:30:00|1003.5|1001.5|1005.2|1003.2|1007.2|1005.2|1003|1001|1022
1707485700000|2024-02-09 13:35:00|1005.3|1003.3|1006.6|1004.6|1006.7|1004.7|1004.8|1002.8|491
1707486000000|2024-02-09 13:40:00|1006.7|1004.7|1005.7|1003.7|1006.7|1004.7|1004.7|1002.7|164
1707486300000|2024-02-09 13:45:00|1005.6|1003.6|1005.6|1003.6|1005.8|1003.8|1005.3|1003.3|57
1707486600000|2024-02-09 13:50:00|1005.3|1003.3|1005.1|1003.1|1005.3|1003.3|1005|1003|21
1707486900000|2024-02-09 13:55:00|1005.2|1003.2|1005|1003|1005.2|1003.2|1004.9|1002.9|69
1707487200000|2024-02-09 14:00:00|1004.9|1002.9|1004.7|1002.7|1005.1|1003.1|1004.5|1002.5|185
1707487500000|2024-02-09 14:05:00|1004.8|1002.8|1005.5|1003.5|1005.6|1003.6|1004.8|1002.8|304
1707487800000|2024-02-09 14:10:00|1005.4|1003.4|1005.7|1003.7|1005.9|1003.9|1005.4|1003.4|101
1707488100000|2024-02-09 14:15:00|1005.6|1003.6|1005.3|1003.3|1005.6|1003.6|1005.1|1003.1|131
1707488400000|2024-02-09 14:20:00|1005.2|1003.2|1004.3|1002.3|1005.2|1003.2|1004.1|1002.1|219
1707488700000|2024-02-09 14:25:00|1004.2|1002.2|1004.2|1002.2|1004.2|1002.2|1003.2|1001.2|330
1707489000000|2024-02-09 14:30:00|1003.4|1002.9|1001.7|1001.2|1003.5|1003|1001.6|1001.1|2275
1707489300000|2024-02-09 14:35:00|1001.6|1001.1|1000.9|1000.4|1002.3|1001.8|1000.5|1000|1389
1707489600000|2024-02-09 14:40:00|1000.8|1000.3|1000.9|1000.4|1001.3|1000.8|1000.3|999.8|893
1707489900000|2024-02-09 14:45:00|1000.8|1000.3|1000.4|999.9|1001|1000.5|1000|999.5|1199
1707490200000|2024-02-09 14:50:00|1000.5|1000|1000.5|1000|1000.7|1000.2|999.4|998.9|831
1707490500000|2024-02-09 14:55:00|1000.6|1000.1|1000.2|999.7|1000.7|1000.2|999.3|998.8|739
1707490800000|2024-02-09 15:00:00|1000.1|999.6|999.3|998.8|1000.2|999.7|999.2|998.7|628
1707491100000|2024-02-09 15:05:00|999.2|998.7|999.9|999.4|1000.1|999.6|999|998.5|699
1707491400000|2024-02-09 15:10:00|999.8|999.3|999.2|998.7|999.8|999.3|999.1|998.6|829
1707491700000|2024-02-09 15:15:00|999.1|998.6|998.5|998|999.2|998.7|998.5|998|533
1707492000000|2024-02-09 15:20:00|998.4|997.9|998|997.5|998.5|998|997.7|997.2|853
1707492300000|2024-02-09 15:25:00|997.9|997.4|998.9|998.4|999|998.5|997.8|997.3|729
1707492600000|2024-02-09 15:30:00|999.1|998.6|998.9|998.4|999.1|998.6|998.4|997.9|971
1707492900000|2024-02-09 15:35:00|999|998.5|999|998.5|999.2|998.7|998.4|997.9|848
1707493200000|2024-02-09 15:40:00|999.1|998.6|998.8|998.3|999.2|998.7|998.5|998|773
1707493500000|2024-02-09 15:45:00|998.7|998.2|999.4|998.9|999.4|998.9|998.4|997.9|477
1707493800000|2024-02-09 15:50:00|999.3|998.8|1000.3|999.8|1000.4|999.9|999.3|998.8|281
1707494100000|2024-02-09 15:55:00|1000.4|999.9|1001.1|1000.6|1001.2|1000.7|1000.3|999.8|783
1707494400000|2024-02-09 16:00:00|1001.2|1000.7|1001.4|1000.9|1001.5|1001|1000.7|1000.2|360
1707494700000|2024-02-09 16:05:00|1001.3|1000.8|1001.7|1001.2|1002|1001.5|1001.1|1000.6|589
1707495000000|2024-02-09 16:10:00|1001.8|1001.3|1001.8|1001.3|1001.8|1001.3|1001.5|1001|237
1707495300000|2024-02-09 16:15:00|1001.7|1001.2|1001.1|1000.6|1001.7|1001.2|1001|1000.5|354
1707495600000|2024-02-09 16:20:00|1001.2|1000.7|1001.1|1000.6|1001.6|1001.1|1001.1|1000.6|446
1707495900000|2024-02-09 16:25:00|1001|1000.5|1002|1001.5|1002|1001.5|1001|1000.5|321
1707496200000|2024-02-09 16:30:00|1002.1|1001.6|1002.1|1001.6|1002.7|1002.2|1001.9|1001.4|646
1707496500000|2024-02-09 16:35:00|1002.2|1001.7|1001.5|1001|1002.2|1001.7|1001.1|1000.6|690
1707496800000|2024-02-09 16:40:00|1001.4|1000.9|1001.1|1000.6|1001.5|1001|1000.9|1000.4|520
1707497100000|2024-02-09 16:45:00|1001.2|1000.7|1001.4|1000.9|1001.5|1001|1001.2|1000.7|212
1707497400000|2024-02-09 16:50:00|1001.3|1000.8|1001|1000.5|1001.5|1001|1000.8|1000.3|228
1707497700000|2024-02-09 16:55:00|1000.9|1000.4|1000.9|1000.4|1001.1|1000.6|1000.8|1000.3|166
1707498000000|2024-02-09 17:00:00|1001|1000.5|1001|1000.5|1001.1|1000.6|1000.6|1000.1|294
1707498300000|2024-02-09 17:05:00|1000.9|1000.4|1001.1|1000.6|1001.1|1000.6|1000.7|1000.2|212
1707498600000|2024-02-09 17:10:00|1001|1000.5|1001.1|1000.6|1001.4|1000.9|1001|1000.5|129
1707498900000|2024-02-09 17:15:00|1001.2|1000.7|1001.4|1000.9|1001.7|1001.2|1001.1|1000.6|238
1707499200000|2024-02-09 17:20:00|1001.3|1000.8|1001.6|1001.1|1001.6|1001.1|1001.2|1000.7|352
1707499500000|2024-02-09 17:25:00|1001.7|1001.2|1002.6|1002.1|1002.6|1002.1|1001.7|1001.2|288
1707499800000|2024-02-09 17:30:00|1002.7|1002.2|1002.2|1001.7|1002.7|1002.2|1002.1|1001.6|369
1707500100000|2024-02-09 17:35:00|1002.3|1001.8|1002.1|1001.6|1002.4|1001.9|1001.9|1001.4|338
1707500400000|2024-02-09 17:40:00|1002.2|1001.7|1002.6|1002.1|1002.6|1002.1|1002.1|1001.6|232
1707500700000|2024-02-09 17:45:00|1002.7|1002.2|1002.9|1002.4|1002.9|1002.4|1002.5|1002|220
1707501000000|2024-02-09 17:50:00|1003|1002.5|1003.2|1002.7|1003.3|1002.8|1002.7|1002.2|167
1707501300000|2024-02-09 17:55:00|1003.1|1002.6|1003.3|1002.8|1003.4|1002.9|1003.1|1002.6|88
1707501600000|2024-02-09 18:00:00|1003.4|1002.9|1004|1003.5|1004|1003.5|1003.4|1002.9|297
1707501900000|2024-02-09 18:05:00|1003.9|1003.4|1003.9|1003.4|1004|1003.5|1003.4|1002.9|182
1707502200000|2024-02-09 18:10:00|1003.8|1003.3|1004|1003.5|1004.2|1003.7|1003.8|1003.3|196
1707502500000|2024-02-09 18:15:00|1003.9|1003.4|1004.3|1003.8|1004.3|1003.8|1003.9|1003.4|689
1707502800000|2024-02-09 18:20:00|1004.4|1003.9|1005.5|1005|1005.5|1005|1004.4|1003.9|1144
1707503100000|2024-02-09 18:25:00|1005.6|1005.1|1006.2|1005.7|1006.5|1006|1005.2|1004.7|615
1707503400000|2024-02-09 18:30:00|1006.3|1005.8|1006.3|1005.8|1006.4|1005.9|1005.8|1005.3|293
1707503700000|2024-02-09 18:35:00|1006.2|1005.7|1006.2|1005.7|1006.2|1005.7|1005.7|1005.2|158
1707504000000|2024-02-09 18:40:00|1006.3|1005.8|1006.2|1005.7|1006.4|1005.9|1005.9|1005.4|291
1707504300000|2024-02-09 18:45:00|1006.1|1005.6|1006.6|1006.1|1006.6|1006.1|1006|1005.5|344
1707504600000|2024-02-09 18:50:00|1006.5|1006|1006.9|1006.4|1006.9|1006.4|1006.3|1005.8|351
1707504900000|2024-02-09 18:55:00|1006.8|1006.3|1007|1006.5|1007|1006.5|1006.5|1006|166
1707505200000|2024-02-09 19:00:00|1007.1|1006.6|1007.2|1006.7|1007.2|1006.7|1006.8|1006.3|190
1707505500000|2024-02-09 19:05:00|1007.1|1006.6|1007|1006.5|1007.3|1006.8|1006.9|1006.4|105
1707505800000|2024-02-09 19:10:00|1007.1|1006.6|1007.6|1007.1|1007.6|1007.1|1007.1|1006.6|343
1707506100000|2024-02-09 19:15:00|1007.5|1007|1007.1|1006.6|1007.7|1007.2|1007.1|1006.6|210
1707506400000|2024-02-09 19:20:00|1007|1006.5|1007.7|1007.2|1007.8|1007.3|1007|1006.5|226
1707506700000|2024-02-09 19:25:00|1007.8|1007.3|1007.7|1007.2|1007.9|1007.4|1007.7|1007.2|244
1707507000000|2024-02-09 19:30:00|1007.6|1007.1|1007.2|1006.7|1007.7|1007.2|1007.2|1006.7|341
1707507300000|2024-02-09 19:35:00|1007.1|1006.6|1006.8|1006.3|1007.2|1006.7|1006.7|1006.2|99
1707507600000|2024-02-09 19:40:00|1006.9|1006.4|1006.3|1005.8|1006.9|1006.4|1006.3|1005.8|262
1707507900000|2024-02-09 19:45:00|1006.2|1005.7|1005.8|1005.3|1006.3|1005.8|1005.8|1005.3|158
1707508200000|2024-02-09 19:50:00|1005.9|1005.4|1005.7|1005.2|1005.9|1005.4|1005.7|1005.2|136
1707508500000|2024-02-09 19:55:00|1005.6|1005.1|1005.4|1004.9|1005.8|1005.3|1005.4|1004.9|86
1707508800000|2024-02-09 20:00:00|1005.3|1004.8|1004.9|1004.4|1005.3|1004.8|1004.5|1004|283
1707509100000|2024-02-09 20:05:00|1004.8|1004.3|1005|1004.5|1005|1004.5|1004.8|1004.3|135
1707509400000|2024-02-09 20:10:00|1005.1|1004.6|1005.5|1005|1005.5|1005|1004.9|1004.4|202
1707509700000|2024-02-09 20:15:00|1005.4|1004.9|1005.7|1005.2|1005.8|1005.3|1005.4|1004.9|170
1707510000000|2024-02-09 20:20:00|1005.6|1005.1|1005.8|1005.3|1005.9|1005.4|1005.6|1005.1|106
1707510300000|2024-02-09 20:25:00|1006|1005.5|1006.2|1005.7|1006.4|1005.9|1005.9|1005.4|188
1707510600000|2024-02-09 20:30:00|1006.3|1005.8|1006|1005.5|1006.4|1005.9|1005.9|1005.4|305
1707510900000|2024-02-09 20:35:00|1006.1|1005.6|1006.4|1005.9|1006.5|1006|1006.1|1005.6|249
1707511200000|2024-02-09 20:40:00|1006.5|1006|1006|1005.5|1006.6|1006.1|1006|1005.5|328
1707511500000|2024-02-09 20:45:00|1005.9|1005.4|1005.8|1005.3|1006|1005.5|1005.6|1005.1|416
1707511800000|2024-02-09 20:50:00|1005.7|1005.2|1006.1|1005.6|1006.2|1005.7|1005.7|1005.2|383
1707512100000|2024-02-09 20:55:00|1006.2|1005.7|1006.3|1005.8|1006.6|1006.1|1006|1005.5|4281
1707512400000|2024-02-09 21:00:00|1006.2|1005.7|1006.6|1004.6|1007|1005.7|1006.2|1004.6|574
1707512700000|2024-02-09 21:05:00|1006.7|1004.7|1006.8|1004.8|1006.8|1004.8|1006.4|1004.4|81
1707513000000|2024-02-09 21:10:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.7|1004.7|127
1707513300000|2024-02-09 21:15:00|1007|1005|1007|1005|1007|1005|1006.9|1004.9|39
1707513600000|2024-02-09 21:20:00|1007.1|1005.1|1007.1|1005.1|1007.1|1005.1|1007|1005|29
1707513900000|2024-02-09 21:25:00|1007.2|1005.2|1007.1|1005.1|1007.2|1005.2|1007.1|1005.1|11
1707514200000|2024-02-09 21:30:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|6
1707514500000|2024-02-09 21:35:00|1007.1|1005.1|1007.1|1005.1|1007.1|1005.1|1007.1|1005.1|13
1707514800000|2024-02-09 21:40:00|1007|1005|1006.9|1004.9|1007|1005|1006.9|1004.9|15
1707515100000|2024-02-09 21:45:00|1006.8|1004.8|1006.3|1004.3|1006.9|1004.9|1006.2|1004.2|151
1707515400000|2024-02-09 21:50:00|1006.4|1004.4|1006.4|1004.4|1006.5|1004.5|1006.3|1004.3|49
1707515700000|2024-02-09 21:55:00|1006.5|1004.5|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|54
1707692700000|2024-02-11 23:05:00|1005.9|1003.9|1006.1|1004.1|1006.2|1004.2|1005.9|1003.9|20
1707693000000|2024-02-11 23:10:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|2
1707693600000|2024-02-11 23:20:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1
1707693900000|2024-02-11 23:25:00|1007.1|1005.1|1007.4|1005.4|1007.8|1005.8|1007.1|1005.1|10
1707694200000|2024-02-11 23:30:00|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1
1707694800000|2024-02-11 23:40:00|1006.5|1004.5|1008|1006|1008|1006|1006.5|1004.5|2
1707695100000|2024-02-11 23:45:00|1008.2|1006.2|1008|1006|1008.2|1006.2|1008|1006|8
1707695400000|2024-02-11 23:50:00|1007|1005|1007|1005|1007|1005|1007|1005|3
1707696000000|2024-02-12 00:00:00|1007.1|1005.1|1007.1|1005.1|1007.1|1005.1|1007.1|1005.1|1
1707696300000|2024-02-12 00:05:00|1007|1005|1006.5|1004.5|1007.4|1005.4|1006.5|1004.5|58
1707696600000|2024-02-12 00:10:00|1006.6|1004.6|1006.4|1004.4|1006.6|1004.6|1006.4|1004.4|5
1707696900000|2024-02-12 00:15:00|1006.3|1004.3|1006.1|1004.1|1006.4|1004.4|1006.1|1004.1|10
1707697200000|2024-02-12 00:20:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.2|1004.2|5
1707697500000|2024-02-12 00:25:00|1006.4|1004.4|1006.2|1004.2|1006.4|1004.4|1006.2|1004.2|5
1707697800000|2024-02-12 00:30:00|1006.4|1004.4|1006.6|1004.6|1006.7|1004.7|1006.4|1004.4|6
1707698100000|2024-02-12 00:35:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.6|1004.6|6
1707698400000|2024-02-12 00:40:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.5|1004.5|11
1707698700000|2024-02-12 00:45:00|1006.3|1004.3|1006.9|1004.9|1006.9|1004.9|1006.3|1004.3|6
1707699000000|2024-02-12 00:50:00|1006.6|1004.6|1006.5|1004.5|1007.1|1005.1|1006.5|1004.5|4
1707699300000|2024-02-12 00:55:00|1006.8|1004.8|1006.9|1004.9|1006.9|1004.9|1006.8|1004.8|4
1707699600000|2024-02-12 01:00:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006|1004|76
1707699900000|2024-02-12 01:05:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|18
1707700200000|2024-02-12 01:10:00|1006.7|1004.7|1006.6|1004.6|1006.7|1004.7|1006.6|1004.6|19
1707700500000|2024-02-12 01:15:00|1006.5|1004.5|1006.7|1004.7|1006.7|1004.7|1006.5|1004.5|23
1707700800000|2024-02-12 01:20:00|1006.8|1004.8|1007|1005|1007.1|1005.1|1006.8|1004.8|35
1707701100000|2024-02-12 01:25:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|6
1707701400000|2024-02-12 01:30:00|1006.9|1004.9|1007.3|1005.3|1007.3|1005.3|1006.9|1004.9|39
1707701700000|2024-02-12 01:35:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|9
1707702000000|2024-02-12 01:40:00|1007.3|1005.3|1007.4|1005.4|1007.4|1005.4|1007.3|1005.3|25
1707702300000|2024-02-12 01:45:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|8
1707702600000|2024-02-12 01:50:00|||||||||10
1707702900000|2024-02-12 01:55:00|1007.2|1005.2|1007.4|1005.4|1007.4|1005.4|1007.2|1005.2|12
1707703200000|2024-02-12 02:00:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|6
1707703500000|2024-02-12 02:05:00|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1
1707703800000|2024-02-12 02:10:00|1007.6|1005.6|1007.6|1005.6|1007.6|1005.6|1007.6|1005.6|5
1707704100000|2024-02-12 02:15:00|1007.7|1005.7|1007.5|1005.5|1007.7|1005.7|1007.5|1005.5|10
1707704400000|2024-02-12 02:20:00|1007.3|1005.3|1007.3|1005.3|1007.4|1005.4|1007.3|1005.3|10
1707704700000|2024-02-12 02:25:00|1007.4|1005.4|1007.1|1005.1|1007.4|1005.4|1007.1|1005.1|16
1707705000000|2024-02-12 02:30:00|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1007.2|1005.2|1
1707705300000|2024-02-12 02:35:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007.2|1005.2|4
1707705600000|2024-02-12 02:40:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|5
1707705900000|2024-02-12 02:45:00|1007.2|1005.2|1007.2|1005.2|1007.3|1005.3|1007.2|1005.2|9
1707706200000|2024-02-12 02:50:00|||||||||2
1707706500000|2024-02-12 02:55:00|1007.3|1005.3|1007.1|1005.1|1007.3|1005.3|1007.1|1005.1|7
1707706800000|2024-02-12 03:00:00|1007.3|1005.3|1007.4|1005.4|1007.4|1005.4|1007.3|1005.3|5
1707707100000|2024-02-12 03:05:00|1007.3|1005.3|1007.6|1005.6|1007.6|1005.6|1007.3|1005.3|15
1707707400000|2024-02-12 03:10:00|1007.5|1005.5|1007.5|1005.5|1007.6|1005.6|1007.5|1005.5|17
1707707700000|2024-02-12 03:15:00|||||||||2
1707708000000|2024-02-12 03:20:00|1007.4|1005.4|1007.2|1005.2|1007.4|1005.4|1007.2|1005.2|10
1707708300000|2024-02-12 03:25:00|||||||||2
1707708600000|2024-02-12 03:30:00|1007.1|1005.1|1006.9|1004.9|1007.1|1005.1|1006.8|1004.8|17
1707708900000|2024-02-12 03:35:00|1007|1005|1007|1005|1007|1005|1007|1005|5
1707709200000|2024-02-12 03:40:00|||||||||1
1707709500000|2024-02-12 03:45:00|1006.6|1004.6|1006.7|1004.7|1006.7|1004.7|1006.6|1004.6|8
1707709800000|2024-02-12 03:50:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|6
1707710100000|2024-02-12 03:55:00|1006.6|1004.6|1006.8|1004.8|1006.8|1004.8|1006.6|1004.6|3
1707710400000|2024-02-12 04:00:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|5
1707710700000|2024-02-12 04:05:00|1006.8|1004.8|1007.2|1005.2|1007.2|1005.2|1006.8|1004.8|3
1707711000000|2024-02-12 04:10:00|1007.1|1005.1|1006.7|1004.7|1007.1|1005.1|1006.7|1004.7|3
1707711300000|2024-02-12 04:15:00|1006.6|1004.6|1006.5|1004.5|1006.6|1004.6|1006.5|1004.5|4
1707711600000|2024-02-12 04:20:00|1006.4|1004.4|1006.6|1004.6|1006.6|1004.6|1006.4|1004.4|3
1707712200000|2024-02-12 04:30:00|1006.2|1004.2|1006.2|1004.2|1006.2|1004.2|1006.2|1004.2|2
1707712500000|2024-02-12 04:35:00|1006|1004|1005.8|1003.8|1006|1004|1005.8|1003.8|3
1707712800000|2024-02-12 04:40:00|1005.6|1003.6|1005.5|1003.5|1005.6|1003.6|1005.3|1003.3|17
1707713100000|2024-02-12 04:45:00|1005.3|1003.3|1005.5|1003.5|1005.6|1003.6|1005.3|1003.3|10
1707713400000|2024-02-12 04:50:00|1005.4|1003.4|1005.1|1003.1|1005.4|1003.4|1005.1|1003.1|9
1707713700000|2024-02-12 04:55:00|1005|1003|1004.9|1002.9|1005|1003|1004.7|1002.7|14
1707714000000|2024-02-12 05:00:00|1005|1003|1005.2|1003.2|1005.2|1003.2|1005|1003|5
1707714300000|2024-02-12 05:05:00|1005.1|1003.1|1005.1|1003.1|1005.2|1003.2|1005.1|1003.1|9
1707714600000|2024-02-12 05:10:00|1005|1003|1005.1|1003.1|1005.1|1003.1|1005|1003|5
1707714900000|2024-02-12 05:15:00|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|2
1707715200000|2024-02-12 05:20:00|||||||||4
1707715500000|2024-02-12 05:25:00|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1
1707715800000|2024-02-12 05:30:00|1005.3|1003.3|1005.2|1003.2|1005.3|1003.3|1005.2|1003.2|9
1707716100000|2024-02-12 05:35:00|1005.1|1003.1|1005.3|1003.3|1005.3|1003.3|1005|1003|4
1707716400000|2024-02-12 05:40:00|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|4
1707716700000|2024-02-12 05:45:00|1005.3|1003.3|1005.1|1003.1|1005.3|1003.3|1005.1|1003.1|7
1707717000000|2024-02-12 05:50:00|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|1005.2|1003.2|2
1707717900000|2024-02-12 06:05:00|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|3
1707718200000|2024-02-12 06:10:00|1005.5|1003.5|1005.6|1003.6|1005.6|1003.6|1005.5|1003.5|7
1707718500000|2024-02-12 06:15:00|1005.5|1003.5|1005.5|1003.5|1005.5|1003.5|1005.5|1003.5|2
1707718800000|2024-02-12 06:20:00|1005.4|1003.4|1005|1003|1005.4|1003.4|1005|1003|15
1707719100000|2024-02-12 06:25:00|1005.2|1003.2|1005.3|1003.3|1005.3|1003.3|1005.2|1003.2|3
1707719400000|2024-02-12 06:30:00|1005.5|1003.5|1005.1|1003.1|1005.5|1003.5|1005.1|1003.1|14
1707719700000|2024-02-12 06:35:00|1004.9|1002.9|1004.4|1002.4|1004.9|1002.9|1004.4|1002.4|13
1707720000000|2024-02-12 06:40:00|1004.5|1002.5|1004.8|1002.8|1004.8|1002.8|1004.4|1002.4|13
1707720600000|2024-02-12 06:50:00|1005.1|1003.1|1005.1|1003.1|1005.1|1003.1|1005.1|1003.1|2
1707720900000|2024-02-12 06:55:00|||||||||1
1707721200000|2024-02-12 07:00:00|1005.2|1003.2|1005.2|1003.2|1005.3|1003.3|1005.2|1003.2|6
1707721500000|2024-02-12 07:05:00|1005.6|1003.6|1005.7|1003.7|1005.8|1003.8|1005.5|1003.5|40
1707721800000|2024-02-12 07:10:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.6|1003.6|53
1707722100000|2024-02-12 07:15:00|1005.7|1003.7|1005.4|1003.4|1005.7|1003.7|1005.3|1003.3|65
1707722400000|2024-02-12 07:20:00|1005.5|1003.5|1006.6|1004.6|1006.6|1004.6|1005.5|1003.5|51
1707722700000|2024-02-12 07:25:00|1006.5|1004.5|1006|1004|1006.6|1004.6|1006|1004|60
1707723000000|2024-02-12 07:30:00|1005.9|1003.9|1005.7|1003.7|1005.9|1003.9|1005.7|1003.7|44
1707723300000|2024-02-12 07:35:00|1005.5|1003.5|1005.7|1003.7|1005.7|1003.7|1005.5|1003.5|28
1707723600000|2024-02-12 07:40:00|1005.6|1003.6|1005.4|1003.4|1005.6|1003.6|1005.4|1003.4|8
1707723900000|2024-02-12 07:45:00|1005.5|1003.5|1005.6|1003.6|1005.7|1003.7|1005.5|1003.5|21
1707724200000|2024-02-12 07:50:00|1005.7|1003.7|1005.6|1003.6|1005.7|1003.7|1005.6|1003.6|21
1707724500000|2024-02-12 07:55:00|1005.7|1003.7|1005.9|1003.9|1006.1|1004.1|1005.7|1003.7|22
1707724800000|2024-02-12 08:00:00|1005.7|1003.7|1006.1|1004.1|1006.2|1004.2|1005.4|1003.4|121
1707725100000|2024-02-12 08:05:00|1006|1004|1006.2|1004.2|1006.5|1004.5|1006|1004|163
1707725400000|2024-02-12 08:10:00|1006.3|1004.3|1005.4|1003.4|1006.3|1004.3|1005.4|1003.4|54
1707725700000|2024-02-12 08:15:00|1005.2|1003.2|1006.1|1004.1|1006.2|1004.2|1005.1|1003.1|80
1707726000000|2024-02-12 08:20:00|1006|1004|1005.5|1003.5|1006.1|1004.1|1005.4|1003.4|63
1707726300000|2024-02-12 08:25:00|1005.4|1003.4|1006.2|1004.2|1006.3|1004.3|1005.4|1003.4|91
1707726600000|2024-02-12 08:30:00|1006.1|1004.1|1006.4|1004.4|1006.7|1004.7|1006.1|1004.1|147
1707726900000|2024-02-12 08:35:00|1006.3|1004.3|1006.1|1004.1|1006.3|1004.3|1006|1004|221
1707727200000|2024-02-12 08:40:00|1006.2|1004.2|1006.5|1004.5|1006.5|1004.5|1006.1|1004.1|82
1707727500000|2024-02-12 08:45:00|1006.6|1004.6|1006.3|1004.3|1006.8|1004.8|1006.2|1004.2|66
1707727800000|2024-02-12 08:50:00|1006.2|1004.2|1006|1004|1006.5|1004.5|1006|1004|96
1707728100000|2024-02-12 08:55:00|1005.9|1003.9|1005.4|1003.4|1006|1004|1005.4|1003.4|27
1707728400000|2024-02-12 09:00:00|1005.6|1003.6|1005.8|1003.8|1005.8|1003.8|1005.3|1003.3|34
1707728700000|2024-02-12 09:05:00|1005.9|1003.9|1005.7|1003.7|1006|1004|1005.7|1003.7|41
1707729000000|2024-02-12 09:10:00|1006|1004|1005.9|1003.9|1006.1|1004.1|1005.9|1003.9|18
1707729300000|2024-02-12 09:15:00|1006.2|1004.2|1006.5|1004.5|1006.7|1004.7|1006.2|1004.2|71
1707729600000|2024-02-12 09:20:00|1006.6|1004.6|1006.6|1004.6|1006.7|1004.7|1006.4|1004.4|59
1707729900000|2024-02-12 09:25:00|1006.7|1004.7|1006.4|1004.4|1006.7|1004.7|1006.4|1004.4|93
1707730200000|2024-02-12 09:30:00|1006.5|1004.5|1006.6|1004.6|1006.7|1004.7|1006.5|1004.5|35
1707730500000|2024-02-12 09:35:00|1006.7|1004.7|1006.7|1004.7|1006.9|1004.9|1006.6|1004.6|76
1707730800000|2024-02-12 09:40:00|1006.6|1004.6|1006.2|1004.2|1006.6|1004.6|1006|1004|105
1707731100000|2024-02-12 09:45:00|1006.1|1004.1|1006.2|1004.2|1006.3|1004.3|1006|1004|24
1707731400000|2024-02-12 09:50:00|1006.3|1004.3|1006|1004|1006.3|1004.3|1006|1004|23
1707731700000|2024-02-12 09:55:00|1005.9|1003.9|1005.9|1003.9|1006.1|1004.1|1005.8|1003.8|34
1707732000000|2024-02-12 10:00:00|1006|1004|1006.1|1004.1|1006.2|1004.2|1006|1004|29
1707732300000|2024-02-12 10:05:00|1006.3|1004.3|1006.4|1004.4|1006.4|1004.4|1006.2|1004.2|12
1707732600000|2024-02-12 10:10:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|34
1707732900000|2024-02-12 10:15:00|1006.5|1004.5|1006.1|1004.1|1006.5|1004.5|1006.1|1004.1|11
1707733200000|2024-02-12 10:20:00|1006.2|1004.2|1006.2|1004.2|1006.2|1004.2|1006.2|1004.2|25
1707733500000|2024-02-12 10:25:00|1006.3|1004.3|1006.4|1004.4|1006.5|1004.5|1006.3|1004.3|6
1707733800000|2024-02-12 10:30:00|1006.6|1004.6|1006.7|1004.7|1006.8|1004.8|1006.5|1004.5|51
1707734100000|2024-02-12 10:35:00|1006.6|1004.6|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|4
1707734400000|2024-02-12 10:40:00|1006.9|1004.9|1006.8|1004.8|1006.9|1004.9|1006.7|1004.7|31
1707734700000|2024-02-12 10:45:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.5|1004.5|42
1707735000000|2024-02-12 10:50:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|14
1707735300000|2024-02-12 10:55:00|1006.4|1004.4|1006.5|1004.5|1006.5|1004.5|1006.4|1004.4|4
1707735600000|2024-02-12 11:00:00|1006.6|1004.6|1006.6|1004.6|1006.6|1004.6|1006.5|1004.5|38
1707735900000|2024-02-12 11:05:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.5|1004.5|84
1707736200000|2024-02-12 11:10:00|1006.4|1004.4|1006.7|1004.7|1006.8|1004.8|1006.4|1004.4|96
1707736500000|2024-02-12 11:15:00|1006.6|1004.6|1006.6|1004.6|1006.9|1004.9|1006.6|1004.6|75
1707736800000|2024-02-12 11:20:00|1006.7|1004.7|1006.7|1004.7|1006.8|1004.8|1006.7|1004.7|103
1707737100000|2024-02-12 11:25:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.7|1004.7|163
1707737400000|2024-02-12 11:30:00|1006.9|1004.9|1006.9|1004.9|1006.9|1004.9|1006.8|1004.8|30
1707737700000|2024-02-12 11:35:00|1007|1005|1007|1005|1007.3|1005.3|1007|1005|71
1707738000000|2024-02-12 11:40:00|1007.1|1005.1|1007.1|1005.1|1007.2|1005.2|1006.9|1004.9|72
1707738300000|2024-02-12 11:45:00|1007|1005|1006.9|1004.9|1007.1|1005.1|1006.9|1004.9|38
1707738600000|2024-02-12 11:50:00|1006.8|1004.8|1007|1005|1007.1|1005.1|1006.8|1004.8|35
1707738900000|2024-02-12 11:55:00|1007.1|1005.1|1007.1|1005.1|1007.2|1005.2|1007|1005|97
1707739200000|2024-02-12 12:00:00|1007.2|1005.2|1007.1|1005.1|1007.4|1005.4|1007.1|1005.1|70
1707739500000|2024-02-12 12:05:00|1007.2|1005.2|1007.3|1005.3|1007.4|1005.4|1007.1|1005.1|67
1707739800000|2024-02-12 12:10:00|1007.4|1005.4|1007.2|1005.2|1007.4|1005.4|1007.2|1005.2|47
1707740100000|2024-02-12 12:15:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007|1005|158
1707740400000|2024-02-12 12:20:00|1007.3|1005.3|1007.2|1005.2|1007.3|1005.3|1007.2|1005.2|16
1707740700000|2024-02-12 12:25:00|1007.4|1005.4|1007.1|1005.1|1007.4|1005.4|1007.1|1005.1|27
1707741000000|2024-02-12 12:30:00|1007|1005|1007.1|1005.1|1007.1|1005.1|1006.9|1004.9|27
1707741300000|2024-02-12 12:35:00|1007.2|1005.2|1007|1005|1007.2|1005.2|1007|1005|49
1707741600000|2024-02-12 12:40:00|1007.1|1005.1|1007|1005|1007.2|1005.2|1006.9|1004.9|33
1707741900000|2024-02-12 12:45:00|1007.1|1005.1|1007.2|1005.2|1007.3|1005.3|1007|1005|109
1707742200000|2024-02-12 12:50:00|1007.3|1005.3|1007.2|1005.2|1007.4|1005.4|1007.2|1005.2|105
1707742500000|2024-02-12 12:55:00|1007.3|1005.3|1007.6|1005.6|1007.7|1005.7|1007.3|1005.3|266
1707742800000|2024-02-12 13:00:00|1007.7|1005.7|1007.7|1005.7|1007.8|1005.8|1007.5|1005.5|210
1707743100000|2024-02-12 13:05:00|1007.8|1005.8|1008.1|1006.1|1008.1|1006.1|1007.7|1005.7|195
1707743400000|2024-02-12 13:10:00|1008|1006|1008|1006|1008.2|1006.2|1008|1006|292
1707743700000|2024-02-12 13:15:00|1008.1|1006.1|1007.8|1005.8|1008.1|1006.1|1007.7|1005.7|292
1707744000000|2024-02-12 13:20:00|1007.9|1005.9|1007.9|1005.9|1008.1|1006.1|1007.9|1005.9|240
1707744300000|2024-02-12 13:25:00|1007.8|1005.8|1007.6|1005.6|1007.8|1005.8|1007.6|1005.6|153
1707744600000|2024-02-12 13:30:00|1007.5|1005.5|1007.5|1005.5|1007.7|1005.7|1007.4|1005.4|230
1707744900000|2024-02-12 13:35:00|1007.4|1005.4|1007.3|1005.3|1007.4|1005.4|1007.3|1005.3|95
1707745200000|2024-02-12 13:40:00|1007.4|1005.4|1007.6|1005.6|1007.7|1005.7|1007.4|1005.4|80
1707745500000|2024-02-12 13:45:00|1007.7|1005.7|1007.7|1005.7|1007.9|1005.9|1007.6|1005.6|160
1707745800000|2024-02-12 13:50:00|1007.6|1005.6|1007.3|1005.3|1007.6|1005.6|1007.2|1005.2|159
1707746100000|2024-02-12 13:55:00|1007.2|1005.2|1007.6|1005.6|1007.6|1005.6|1007.2|1005.2|87
1707746400000|2024-02-12 14:00:00|1007.5|1005.5|1007.9|1005.9|1007.9|1005.9|1007.5|1005.5|217
1707746700000|2024-02-12 14:05:00|1008|1006|1008|1006|1008.3|1006.3|1007.9|1005.9|562
1707747000000|2024-02-12 14:10:00|1008.1|1006.1|1007.9|1005.9|1008.2|1006.2|1007.9|1005.9|295
1707747300000|2024-02-12 14:15:00|1008|1006|1008.1|1006.1|1008.2|1006.2|1007.8|1005.8|143
1707747600000|2024-02-12 14:20:00|1008.2|1006.2|1008.5|1006.5|1008.5|1006.5|1008|1006|185
1707747900000|2024-02-12 14:25:00|1008.4|1006.4|1008.7|1006.7|1008.8|1006.8|1008.3|1006.3|270
1707748200000|2024-02-12 14:30:00|1008|1007.5|1010.8|1010.3|1011.2|1010.7|1007.9|1007.4|4828
1707748500000|2024-02-12 14:35:00|1010.7|1010.2|1014|1013.5|1014|1013.5|1010.6|1010.1|3511
1707748800000|2024-02-12 14:40:00|1014.1|1013.6|1014.8|1014.3|1015|1014.5|1014|1013.5|3114
1707749100000|2024-02-12 14:45:00|1014.9|1014.4|1014.2|1013.7|1015.1|1014.6|1012.3|1011.8|3545
1707749400000|2024-02-12 14:50:00|1014.4|1013.9|1016.8|1016.3|1017.4|1016.9|1014.3|1013.8|3364
1707749700000|2024-02-12 14:55:00|1016.9|1016.4|1017.7|1017.2|1018.3|1017.8|1016.8|1016.3|3238
1707750000000|2024-02-12 15:00:00|1017.6|1017.1|1016.9|1016.4|1017.6|1017.1|1015.2|1014.7|2672
1707750300000|2024-02-12 15:05:00|1016.8|1016.3|1016.1|1015.6|1016.8|1016.3|1015.6|1015.1|1314
1707750600000|2024-02-12 15:10:00|1016.2|1015.7|1017|1016.5|1017.2|1016.7|1015.8|1015.3|1647
1707750900000|2024-02-12 15:15:00|1017.1|1016.6|1017.6|1017.1|1017.6|1017.1|1016.1|1015.6|1325
1707751200000|2024-02-12 15:20:00|1017.7|1017.2|1017.6|1017.1|1018|1017.5|1017.1|1016.6|1027
1707751500000|2024-02-12 15:25:00|1017.5|1017|1017.8|1017.3|1018|1017.5|1017.4|1016.9|1153
1707751800000|2024-02-12 15:30:00|1017.9|1017.4|1018.8|1018.3|1018.9|1018.4|1017.9|1017.4|1416
1707752100000|2024-02-12 15:35:00|1018.7|1018.2|1019.2|1018.7|1019.5|1019|1018.7|1018.2|1456
1707752400000|2024-02-12 15:40:00|1019.3|1018.8|1019|1018.5|1019.5|1019|1018.9|1018.4|1598
1707752700000|2024-02-12 15:45:00|1018.9|1018.4|1018.9|1018.4|1019.3|1018.8|1018.5|1018|1100
1707753000000|2024-02-12 15:50:00|1018.8|1018.3|1018.1|1017.6|1018.8|1018.3|1017.8|1017.3|1820
1707753300000|2024-02-12 15:55:00|1018|1017.5|1018.5|1018|1018.9|1018.4|1017.9|1017.4|2129
1707753600000|2024-02-12 16:00:00|1018.4|1017.9|1019.2|1018.7|1019.2|1018.7|1018.2|1017.7|1687
1707753900000|2024-02-12 16:05:00|1019.1|1018.6|1018.2|1017.7|1019.1|1018.6|1018.2|1017.7|900
1707754200000|2024-02-12 16:10:00|1018.4|1017.9|1017.8|1017.3|1018.4|1017.9|1017.8|1017.3|625
1707754500000|2024-02-12 16:15:00|1017.7|1017.2|1017.4|1016.9|1018|1017.5|1017.1|1016.6|835
1707754800000|2024-02-12 16:20:00|1017.3|1016.8|1018|1017.5|1018|1017.5|1017.2|1016.7|676
1707755100000|2024-02-12 16:25:00|1017.9|1017.4|1017.8|1017.3|1018.2|1017.7|1017.7|1017.2|862
1707755400000|2024-02-12 16:30:00|1017.7|1017.2|1018.6|1018.1|1018.6|1018.1|1017.6|1017.1|890
1707755700000|2024-02-12 16:35:00|1018.5|1018|1018.9|1018.4|1019.4|1018.9|1018.4|1017.9|710
1707756000000|2024-02-12 16:40:00|1018.8|1018.3|1018.3|1017.8|1018.8|1018.3|1018.2|1017.7|677
1707756300000|2024-02-12 16:45:00|1018.4|1017.9|1017.7|1017.2|1018.6|1018.1|1017.2|1016.7|505
1707756600000|2024-02-12 16:50:00|1017.6|1017.1|1017.4|1016.9|1018|1017.5|1017.3|1016.8|326
1707756900000|2024-02-12 16:55:00|1017.5|1017|1017.3|1016.8|1017.6|1017.1|1016.9|1016.4|417
1707757200000|2024-02-12 17:00:00|1017.4|1016.9|1017.5|1017|1017.5|1017|1016.6|1016.1|210
1707757500000|2024-02-12 17:05:00|1017.6|1017.1|1017.7|1017.2|1018.1|1017.6|1017.6|1017.1|264
1707757800000|2024-02-12 17:10:00|1017.8|1017.3|1017.9|1017.4|1018.2|1017.7|1017.6|1017.1|618
1707758100000|2024-02-12 17:15:00|1018|1017.5|1017.5|1017|1018|1017.5|1017.4|1016.9|695
1707758400000|2024-02-12 17:20:00|1017.4|1016.9|1016.8|1016.3|1017.4|1016.9|1016.4|1015.9|491
1707758700000|2024-02-12 17:25:00|1016.9|1016.4|1017.4|1016.9|1017.4|1016.9|1016.8|1016.3|551
1707759000000|2024-02-12 17:30:00|1017.3|1016.8|1017.5|1017|1017.7|1017.2|1017.2|1016.7|412
1707759300000|2024-02-12 17:35:00|1017.6|1017.1|1018.1|1017.6|1018.1|1017.6|1017.5|1017|346
1707759600000|2024-02-12 17:40:00|1018|1017.5|1018.5|1018|1018.6|1018.1|1018|1017.5|545
1707759900000|2024-02-12 17:45:00|1018.6|1018.1|1019.1|1018.6|1019.2|1018.7|1018.6|1018.1|337
1707760200000|2024-02-12 17:50:00|1019|1018.5|1019.4|1018.9|1019.6|1019.1|1019|1018.5|590
1707760500000|2024-02-12 17:55:00|1019.6|1019.1|1019.8|1019.3|1019.8|1019.3|1019.6|1019.1|423
1707760800000|2024-02-12 18:00:00|1019.9|1019.4|1019.6|1019.1|1019.9|1019.4|1019.5|1019|573
1707761100000|2024-02-12 18:05:00|1019.7|1019.2|1019.7|1019.2|1019.8|1019.3|1019.6|1019.1|241
1707761400000|2024-02-12 18:10:00|1019.8|1019.3|1019.7|1019.2|1019.9|1019.4|1019.6|1019.1|362
1707761700000|2024-02-12 18:15:00|1019.6|1019.1|1019.4|1018.9|1019.7|1019.2|1019.2|1018.7|348
1707762000000|2024-02-12 18:20:00|1019.3|1018.8|1018.5|1018|1019.4|1018.9|1018|1017.5|1894
1707762300000|2024-02-12 18:25:00|1018.6|1018.1|1017.8|1017.3|1018.6|1018.1|1017.8|1017.3|372
1707762600000|2024-02-12 18:30:00|1017.7|1017.2|1017.6|1017.1|1018|1017.5|1017.4|1016.9|331
1707762900000|2024-02-12 18:35:00|1017.5|1017|1016.8|1016.3|1017.8|1017.3|1016.5|1016|483
1707763200000|2024-02-12 18:40:00|1016.7|1016.2|1016.5|1016|1016.9|1016.4|1016.1|1015.6|215
1707763500000|2024-02-12 18:45:00|1016.6|1016.1|1016.9|1016.4|1016.9|1016.4|1016.5|1016|159
1707763800000|2024-02-12 18:50:00|1016.8|1016.3|1016.7|1016.2|1016.9|1016.4|1016.6|1016.1|248
1707764100000|2024-02-12 18:55:00|1016.8|1016.3|1016.9|1016.4|1017|1016.5|1016.7|1016.2|176
1707764400000|2024-02-12 19:00:00|1016.8|1016.3|1016.9|1016.4|1017.1|1016.6|1016.6|1016.1|359
1707764700000|2024-02-12 19:05:00|1017|1016.5|1017.1|1016.6|1017.2|1016.7|1016.8|1016.3|222
1707765000000|2024-02-12 19:10:00|1017.2|1016.7|1016.7|1016.2|1017.2|1016.7|1016.7|1016.2|154
1707765300000|2024-02-12 19:15:00|1016.6|1016.1|1014.8|1014.3|1016.6|1016.1|1014.5|1014|457
1707765600000|2024-02-12 19:20:00|1014.6|1014.1|1015.4|1014.9|1015.8|1015.3|1014.6|1014.1|307
1707765900000|2024-02-12 19:25:00|1015.5|1015|1015.4|1014.9|1015.5|1015|1015|1014.5|190
1707766200000|2024-02-12 19:30:00|1015.3|1014.8|1015|1014.5|1015.3|1014.8|1014.9|1014.4|230
1707766500000|2024-02-12 19:35:00|1014.9|1014.4|1014.7|1014.2|1015|1014.5|1014.3|1013.8|176
1707766800000|2024-02-12 19:40:00|1014.8|1014.3|1014.5|1014|1015|1014.5|1014.5|1014|200
1707767100000|2024-02-12 19:45:00|1014.4|1013.9|1014.3|1013.8|1014.6|1014.1|1014.2|1013.7|343
1707767400000|2024-02-12 19:50:00|1014.2|1013.7|1014|1013.5|1014.2|1013.7|1013.6|1013.1|640
1707767700000|2024-02-12 19:55:00|1013.9|1013.4|1013.7|1013.2|1013.9|1013.4|1013.4|1012.9|282
1707768000000|2024-02-12 20:00:00|1013.8|1013.3|1014.4|1013.9|1014.5|1014|1013.8|1013.3|328
1707768300000|2024-02-12 20:05:00|1014.3|1013.8|1014.8|1014.3|1014.8|1014.3|1014.3|1013.8|248
1707768600000|2024-02-12 20:10:00|1014.7|1014.2|1015.1|1014.6|1015.2|1014.7|1014.7|1014.2|194
1707768900000|2024-02-12 20:15:00|1015|1014.5|1015.5|1015|1015.6|1015.1|1015|1014.5|287
1707769200000|2024-02-12 20:20:00|1015.6|1015.1|1015.3|1014.8|1015.8|1015.3|1015.3|1014.8|573
1707769500000|2024-02-12 20:25:00|1015.2|1014.7|1015.6|1015.1|1015.7|1015.2|1015.2|1014.7|361
1707769800000|2024-02-12 20:30:00|1015.7|1015.2|1015.7|1015.2|1015.8|1015.3|1015.6|1015.1|361
1707770100000|2024-02-12 20:35:00|1015.8|1015.3|1015.3|1014.8|1015.9|1015.4|1015.3|1014.8|505
1707770400000|2024-02-12 20:40:00|1015.4|1014.9|1015.7|1015.2|1015.8|1015.3|1015.3|1014.8|531
1707770700000|2024-02-12 20:45:00|1015.6|1015.1|1015.3|1014.8|1015.8|1015.3|1015|1014.5|480
1707771000000|2024-02-12 20:50:00|1015.4|1014.9|1014.9|1014.4|1015.4|1014.9|1014.9|1014.4|643
1707771300000|2024-02-12 20:55:00|1014.8|1014.3|1014.9|1014.4|1015|1014.5|1014.4|1013.9|4541
1707771600000|2024-02-12 21:00:00|1015.4|1013.4|1015.5|1013.5|1015.6|1013.6|1015.2|1013.2|593
1707771900000|2024-02-12 21:05:00|1015.4|1013.4|1015|1013|1015.4|1013.4|1014.9|1012.9|204
1707772200000|2024-02-12 21:10:00|1014.9|1012.9|1014.6|1012.6|1014.9|1012.9|1014.6|1012.6|75
1707772500000|2024-02-12 21:15:00|1014.5|1012.5|1014.5|1012.5|1014.7|1012.7|1014.3|1012.3|137
1707772800000|2024-02-12 21:20:00|1014.4|1012.4|1014.6|1012.6|1014.6|1012.6|1014.3|1012.3|24
1707773100000|2024-02-12 21:25:00|1014.7|1012.7|1014.6|1012.6|1014.7|1012.7|1014.6|1012.6|16
1707773400000|2024-02-12 21:30:00|1014.7|1012.7|1014.7|1012.7|1014.8|1012.8|1014.7|1012.7|11
1707773700000|2024-02-12 21:35:00|1014.8|1012.8|1014.8|1012.8|1014.9|1012.9|1014.8|1012.8|15
1707774000000|2024-02-12 21:40:00|1014.9|1012.9|1014.9|1012.9|1015|1013|1014.9|1012.9|32
1707774300000|2024-02-12 21:45:00|1015|1013|1015|1013|1015|1013|1014.9|1012.9|15
1707774600000|2024-02-12 21:50:00|1015.1|1013.1|1015.2|1013.2|1015.2|1013.2|1015|1013|25
1707774900000|2024-02-12 21:55:00|1015|1013|1014.8|1012.8|1015.2|1013.2|1014.8|1012.8|24
1707778500000|2024-02-12 22:55:00|1016.6|1014.6|1012.6|1010.6|1016.6|1014.6|1012.6|1010.6|3
1707778800000|2024-02-12 23:00:00|1014.5|1012.5|1014.5|1012.5|1014.8|1012.8|1014.5|1012.5|0
1707779100000|2024-02-12 23:05:00|1014.6|1012.6|1014.5|1012.5|1014.7|1012.7|1014.5|1012.5|0
1707779400000|2024-02-12 23:10:00|1014.4|1012.4|1014.1|1012.1|1014.4|1012.4|1014|1012|0
1707779700000|2024-02-12 23:15:00|1014.2|1012.2|1014.3|1012.3|1014.3|1012.3|1014|1012|0
1707780000000|2024-02-12 23:20:00|1014.4|1012.4|1014.6|1012.6|1014.8|1012.8|1014.4|1012.4|0
1707780300000|2024-02-12 23:25:00|1014.7|1012.7|1014.6|1012.6|1014.8|1012.8|1014.6|1012.6|0
1707780600000|2024-02-12 23:30:00|1014.7|1012.7|1014.6|1012.6|1014.8|1012.8|1014.6|1012.6|0
1707780900000|2024-02-12 23:35:00|1014.7|1012.7|1014.7|1012.7|1014.7|1012.7|1014.6|1012.6|0
1707781200000|2024-02-12 23:40:00|1014.6|1012.6|1014.9|1012.9|1015|1013|1014.6|1012.6|0
1707781500000|2024-02-12 23:45:00|1015|1013|1014.9|1012.9|1015|1013|1014.9|1012.9|0
1707781800000|2024-02-12 23:50:00|1015|1013|1014.9|1012.9|1015|1013|1014.8|1012.8|0
1707782100000|2024-02-12 23:55:00|1014.8|1012.8|1014.7|1012.7|1014.8|1012.8|1014.7|1012.7|0
1707782400000|2024-02-13 00:00:00|1014.8|1012.8|1014.4|1012.4|1014.8|1012.8|1014.4|1012.4|0
1707782700000|2024-02-13 00:05:00|1014.5|1012.5|1014.2|1012.2|1014.5|1012.5|1014.1|1012.1|0
1707783000000|2024-02-13 00:10:00|1014.1|1012.1|1014.2|1012.2|1014.4|1012.4|1014.1|1012.1|0
1707783300000|2024-02-13 00:15:00|1014.3|1012.3|1014.1|1012.1|1014.4|1012.4|1014.1|1012.1|0
1707783600000|2024-02-13 00:20:00|1014|1012|1014.1|1012.1|1014.2|1012.2|1013.9|1011.9|0
1707783900000|2024-02-13 00:25:00|1014.2|1012.2|1014.2|1012.2|1014.3|1012.3|1014.1|1012.1|0
1707784200000|2024-02-13 00:30:00|1014.3|1012.3|1014.2|1012.2|1014.4|1012.4|1014.2|1012.2|0
1707784500000|2024-02-13 00:35:00|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|1014.2|1012.2|0
1707784800000|2024-02-13 00:40:00|1014.4|1012.4|1014.2|1012.2|1014.4|1012.4|1014.2|1012.2|0
1707785100000|2024-02-13 00:45:00|1014.1|1012.1|1014.1|1012.1|1014.1|1012.1|1014|1012|0
1707785400000|2024-02-13 00:50:00|1014.2|1012.2|1014.2|1012.2|1014.2|1012.2|1014.1|1012.1|0
1707785700000|2024-02-13 00:55:00|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|1014.2|1012.2|0
1707786000000|2024-02-13 01:00:00|1014.4|1012.4|1014.8|1012.8|1015.6|1013.6|1014.3|1012.3|167
1707786300000|2024-02-13 01:05:00|1014.7|1012.7|1014.5|1012.5|1015|1013|1014.5|1012.5|28
1707786600000|2024-02-13 01:10:00|1014.3|1012.3|1014|1012|1014.4|1012.4|1013.9|1011.9|31
1707786900000|2024-02-13 01:15:00|1014.2|1012.2|1014.2|1012.2|1014.4|1012.4|1014.2|1012.2|21
1707787200000|2024-02-13 01:20:00|1014|1012|1014|1012|1014.1|1012.1|1013.7|1011.7|27
1707787500000|2024-02-13 01:25:00|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|10
1707787800000|2024-02-13 01:30:00|1013.9|1011.9|1014.2|1012.2|1014.2|1012.2|1013.9|1011.9|17
1707788100000|2024-02-13 01:35:00|1014.1|1012.1|1014.4|1012.4|1014.5|1012.5|1014.1|1012.1|32
1707788400000|2024-02-13 01:40:00|1014.5|1012.5|1014.6|1012.6|1014.8|1012.8|1014.5|1012.5|162
1707788700000|2024-02-13 01:45:00|1014.5|1012.5|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|96
1707789000000|2024-02-13 01:50:00|1014.7|1012.7|1014.6|1012.6|1014.7|1012.7|1014.4|1012.4|32
1707789300000|2024-02-13 01:55:00|1014.8|1012.8|1015|1013|1015|1013|1014.8|1012.8|14
1707789600000|2024-02-13 02:00:00|1014.9|1012.9|1014.8|1012.8|1015.1|1013.1|1014.6|1012.6|11
1707789900000|2024-02-13 02:05:00|1014.5|1012.5|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|9
1707790200000|2024-02-13 02:10:00|1015|1013|1015|1013|1015|1013|1015|1013|1
1707790500000|2024-02-13 02:15:00|1015.1|1013.1|1015|1013|1015.1|1013.1|1015|1013|3
1707790800000|2024-02-13 02:20:00|1014.8|1012.8|1014.7|1012.7|1014.8|1012.8|1014.7|1012.7|4
1707791100000|2024-02-13 02:25:00|1014.6|1012.6|1014.6|1012.6|1014.7|1012.7|1014.6|1012.6|13
1707791400000|2024-02-13 02:30:00|1014.7|1012.7|1014.4|1012.4|1014.8|1012.8|1014.4|1012.4|9
1707791700000|2024-02-13 02:35:00|1014.7|1012.7|1014.6|1012.6|1014.8|1012.8|1014.6|1012.6|11
1707792000000|2024-02-13 02:40:00|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|13
1707792300000|2024-02-13 02:45:00|1014.4|1012.4|1014.6|1012.6|1014.6|1012.6|1014.4|1012.4|7
1707792600000|2024-02-13 02:50:00|1014.4|1012.4|1014.4|1012.4|1014.4|1012.4|1014.4|1012.4|1
1707792900000|2024-02-13 02:55:00|1014.3|1012.3|1014.4|1012.4|1014.4|1012.4|1014.3|1012.3|12
1707793200000|2024-02-13 03:00:00|1014.5|1012.5|1014.6|1012.6|1014.6|1012.6|1014.5|1012.5|11
1707793500000|2024-02-13 03:05:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1013.9|1011.9|18
1707793800000|2024-02-13 03:10:00|1014.1|1012.1|1014|1012|1014.2|1012.2|1014|1012|21
1707794100000|2024-02-13 03:15:00|||||||||5
1707794400000|2024-02-13 03:20:00|1013.9|1011.9|1013.9|1011.9|1014.2|1012.2|1013.9|1011.9|18
1707794700000|2024-02-13 03:25:00|1014.1|1012.1|1014.1|1012.1|1014.4|1012.4|1014.1|1012.1|20
1707795000000|2024-02-13 03:30:00|1014|1012|1013.7|1011.7|1014|1012|1013.7|1011.7|13
1707795300000|2024-02-13 03:35:00|1013.8|1011.8|1013.8|1011.8|1013.9|1011.9|1013.6|1011.6|15
1707795600000|2024-02-13 03:40:00|1013.9|1011.9|1013.9|1011.9|1014.1|1012.1|1013.9|1011.9|12
1707795900000|2024-02-13 03:45:00|1014|1012|1013.8|1011.8|1014|1012|1013.8|1011.8|11
1707796200000|2024-02-13 03:50:00|1013.9|1011.9|1013.6|1011.6|1014.1|1012.1|1013.6|1011.6|38
1707796500000|2024-02-13 03:55:00|1013.7|1011.7|1013.3|1011.3|1013.7|1011.7|1013.3|1011.3|14
1707796800000|2024-02-13 04:00:00|1013.2|1011.2|1013|1011|1013.2|1011.2|1012.9|1010.9|34
1707797100000|2024-02-13 04:05:00|1013.1|1011.1|1013.3|1011.3|1013.3|1011.3|1013.1|1011.1|11
1707797400000|2024-02-13 04:10:00|1013.2|1011.2|1013.3|1011.3|1013.3|1011.3|1013.2|1011.2|15
1707797700000|2024-02-13 04:15:00|1013.2|1011.2|1012.9|1010.9|1013.2|1011.2|1012.9|1010.9|14
1707798000000|2024-02-13 04:20:00|1012.8|1010.8|1013.3|1011.3|1013.3|1011.3|1012.8|1010.8|24
1707798300000|2024-02-13 04:25:00|1013.4|1011.4|1013.8|1011.8|1013.9|1011.9|1013.4|1011.4|31
1707798600000|2024-02-13 04:30:00|1013.9|1011.9|1013.8|1011.8|1013.9|1011.9|1013.7|1011.7|12
1707798900000|2024-02-13 04:35:00|1013.9|1011.9|1013.9|1011.9|1014.1|1012.1|1013.9|1011.9|11
1707799200000|2024-02-13 04:40:00|1013.8|1011.8|1014.1|1012.1|1014.1|1012.1|1013.8|1011.8|7
1707799500000|2024-02-13 04:45:00|1014.2|1012.2|1014.1|1012.1|1014.2|1012.2|1014|1012|13
1707799800000|2024-02-13 04:50:00|1014|1012|1014|1012|1014|1012|1014|1012|10
1707800100000|2024-02-13 04:55:00|1014.1|1012.1|1014.1|1012.1|1014.1|1012.1|1014.1|1012.1|4
1707800400000|2024-02-13 05:00:00|1014|1012|1014.3|1012.3|1014.3|1012.3|1014|1012|5
1707800700000|2024-02-13 05:05:00|1014.4|1012.4|1014.6|1012.6|1014.6|1012.6|1014.4|1012.4|7
1707801000000|2024-02-13 05:10:00|1014.7|1012.7|1014.4|1012.4|1014.7|1012.7|1014.4|1012.4|7
1707801600000|2024-02-13 05:20:00|1015|1013|1015.4|1013.4|1015.4|1013.4|1015|1013|15
1707801900000|2024-02-13 05:25:00|1015.3|1013.3|1015.6|1013.6|1015.6|1013.6|1015.1|1013.1|22
1707802200000|2024-02-13 05:30:00|1015.5|1013.5|1015.3|1013.3|1015.5|1013.5|1015.1|1013.1|16
1707802500000|2024-02-13 05:35:00|1015.4|1013.4|1015.4|1013.4|1015.4|1013.4|1015.4|1013.4|5
1707802800000|2024-02-13 05:40:00|1015.3|1013.3|1015.2|1013.2|1015.3|1013.3|1015.2|1013.2|11
1707803100000|2024-02-13 05:45:00|1014.9|1012.9|1014.5|1012.5|1014.9|1012.9|1014.5|1012.5|34
1707803400000|2024-02-13 05:50:00|1014.4|1012.4|1014.4|1012.4|1014.7|1012.7|1014.4|1012.4|20
1707803700000|2024-02-13 05:55:00|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|8
1707804000000|2024-02-13 06:00:00|1014.6|1012.6|1015|1013|1015|1013|1014.5|1012.5|27
1707804300000|2024-02-13 06:05:00|1014.9|1012.9|1015|1013|1015.1|1013.1|1014.9|1012.9|22
1707804600000|2024-02-13 06:10:00|1014.9|1012.9|1015|1013|1015|1013|1014.8|1012.8|20
1707804900000|2024-02-13 06:15:00|1015.1|1013.1|1015.5|1013.5|1015.5|1013.5|1015.1|1013.1|53
1707805200000|2024-02-13 06:20:00|1015.4|1013.4|1015.6|1013.6|1015.6|1013.6|1015.4|1013.4|40
1707805500000|2024-02-13 06:25:00|1015.7|1013.7|1015.8|1013.8|1015.8|1013.8|1015.7|1013.7|38
1707805800000|2024-02-13 06:30:00|1015.9|1013.9|1015.8|1013.8|1016.4|1014.4|1015.7|1013.7|92
1707806100000|2024-02-13 06:35:00|1015.9|1013.9|1015.5|1013.5|1015.9|1013.9|1015.3|1013.3|21
1707806400000|2024-02-13 06:40:00|1015.7|1013.7|1015.2|1013.2|1015.8|1013.8|1015.2|1013.2|43
1707806700000|2024-02-13 06:45:00|1015.1|1013.1|1014.8|1012.8|1015.1|1013.1|1014.8|1012.8|28
1707807000000|2024-02-13 06:50:00|1014.9|1012.9|1014.6|1012.6|1014.9|1012.9|1014.3|1012.3|35
1707807300000|2024-02-13 06:55:00|1014.4|1012.4|1013.7|1011.7|1014.4|1012.4|1013.7|1011.7|22
1707807600000|2024-02-13 07:00:00|1013.8|1011.8|1013.9|1011.9|1013.9|1011.9|1013.4|1011.4|110
1707807900000|2024-02-13 07:05:00|1013.8|1011.8|1014.2|1012.2|1014.3|1012.3|1013.8|1011.8|42
1707808200000|2024-02-13 07:10:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1014|1012|14
1707808500000|2024-02-13 07:15:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1013.9|1011.9|63
1707808800000|2024-02-13 07:20:00|1014.1|1012.1|1014.3|1012.3|1014.3|1012.3|1014|1012|31
1707809100000|2024-02-13 07:25:00|1014.2|1012.2|1014.8|1012.8|1014.8|1012.8|1014.2|1012.2|76
1707809400000|2024-02-13 07:30:00|1014.9|1012.9|1014.9|1012.9|1015.1|1013.1|1014.7|1012.7|49
1707809700000|2024-02-13 07:35:00|1015|1013|1015|1013|1015.1|1013.1|1014.7|1012.7|110
1707810000000|2024-02-13 07:40:00|1015.1|1013.1|1015|1013|1015.2|1013.2|1015|1013|67
1707810300000|2024-02-13 07:45:00|1015.1|1013.1|1015.2|1013.2|1015.4|1013.4|1015|1013|70
1707810600000|2024-02-13 07:50:00|1015.1|1013.1|1015.2|1013.2|1015.2|1013.2|1014.9|1012.9|93
1707810900000|2024-02-13 07:55:00|1015.1|1013.1|1015.7|1013.7|1015.7|1013.7|1015|1013|109
1707811200000|2024-02-13 08:00:00|1015.8|1013.8|1016.4|1014.4|1016.4|1014.4|1015.6|1013.6|290
1707811500000|2024-02-13 08:05:00|1016.5|1014.5|1016.8|1014.8|1017.1|1015.1|1016.5|1014.5|413
1707811800000|2024-02-13 08:10:00|1016.7|1014.7|1016.8|1014.8|1017|1015|1016.6|1014.6|434
1707812100000|2024-02-13 08:15:00|1016.9|1014.9|1017|1015|1017.1|1015.1|1016.8|1014.8|204
1707812400000|2024-02-13 08:20:00|1016.9|1014.9|1016.7|1014.7|1017.1|1015.1|1016.6|1014.6|269
1707812700000|2024-02-13 08:25:00|1016.8|1014.8|1016.6|1014.6|1017.3|1015.3|1016.5|1014.5|293
1707813000000|2024-02-13 08:30:00|1016.5|1014.5|1016.7|1014.7|1016.9|1014.9|1016.4|1014.4|118
1707813300000|2024-02-13 08:35:00|1016.6|1014.6|1016.4|1014.4|1016.9|1014.9|1016.3|1014.3|87
1707813600000|2024-02-13 08:40:00|1016.3|1014.3|1015.3|1013.3|1016.4|1014.4|1015.3|1013.3|201
1707813900000|2024-02-13 08:45:00|1015.4|1013.4|1015.3|1013.3|1015.5|1013.5|1014.8|1012.8|124
1707814200000|2024-02-13 08:50:00|1015.4|1013.4|1015.3|1013.3|1015.4|1013.4|1015.1|1013.1|75
1707814500000|2024-02-13 08:55:00|1015.4|1013.4|1015.1|1013.1|1015.5|1013.5|1015|1013|68
1707814800000|2024-02-13 09:00:00|1015.2|1013.2|1015|1013|1015.4|1013.4|1014.7|1012.7|124
1707815100000|2024-02-13 09:05:00|1014.9|1012.9|1014.3|1012.3|1015|1013|1014.3|1012.3|84
1707815400000|2024-02-13 09:10:00|1014.2|1012.2|1014.1|1012.1|1014.5|1012.5|1014.1|1012.1|68
1707815700000|2024-02-13 09:15:00|1014.2|1012.2|1014.7|1012.7|1014.8|1012.8|1014.2|1012.2|55
1707816000000|2024-02-13 09:20:00|1014.8|1012.8|1014.8|1012.8|1014.9|1012.9|1014.6|1012.6|21
1707816300000|2024-02-13 09:25:00|1014.9|1012.9|1015.1|1013.1|1015.3|1013.3|1014.9|1012.9|121
1707816600000|2024-02-13 09:30:00|1015|1013|1015.2|1013.2|1015.4|1013.4|1014.9|1012.9|48
1707816900000|2024-02-13 09:35:00|1015|1013|1014.8|1012.8|1015.1|1013.1|1014.7|1012.7|54
1707817200000|2024-02-13 09:40:00|1014.9|1012.9|1014.9|1012.9|1015|1013|1014.8|1012.8|36
1707817500000|2024-02-13 09:45:00|1014.8|1012.8|1014.7|1012.7|1014.8|1012.8|1014.6|1012.6|25
1707817800000|2024-02-13 09:50:00|1014.6|1012.6|1015|1013|1015|1013|1014.5|1012.5|23
1707818100000|2024-02-13 09:55:00|1014.9|1012.9|1015.3|1013.3|1015.3|1013.3|1014.9|1012.9|35
1707818400000|2024-02-13 10:00:00|1015.2|1013.2|1015.3|1013.3|1015.4|1013.4|1015.2|1013.2|29
1707818700000|2024-02-13 10:05:00|1015.4|1013.4|1015.2|1013.2|1015.4|1013.4|1015.1|1013.1|24
1707819000000|2024-02-13 10:10:00|1015.1|1013.1|1014.9|1012.9|1015.3|1013.3|1014.9|1012.9|43
1707819300000|2024-02-13 10:15:00|1015|1013|1014.9|1012.9|1015.1|1013.1|1014.7|1012.7|33
1707819600000|2024-02-13 10:20:00|1014.7|1012.7|1014.7|1012.7|1014.7|1012.7|1014.7|1012.7|13
1707819900000|2024-02-13 10:25:00|1014.6|1012.6|1014.6|1012.6|1014.6|1012.6|1014.4|1012.4|9
1707820200000|2024-02-13 10:30:00|1014.7|1012.7|1015|1013|1015|1013|1014.7|1012.7|8
1707820500000|2024-02-13 10:35:00|1015.2|1013.2|1014.7|1012.7|1015.2|1013.2|1014.7|1012.7|46
1707820800000|2024-02-13 10:40:00|1014.6|1012.6|1014.4|1012.4|1014.7|1012.7|1014.4|1012.4|46
1707821100000|2024-02-13 10:45:00|1014.5|1012.5|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|31
1707821400000|2024-02-13 10:50:00|1014.2|1012.2|1014|1012|1014.2|1012.2|1013.9|1011.9|86
1707821700000|2024-02-13 10:55:00|1013.9|1011.9|1014.5|1012.5|1014.5|1012.5|1013.9|1011.9|24
1707822000000|2024-02-13 11:00:00|1014.6|1012.6|1014.9|1012.9|1014.9|1012.9|1014.6|1012.6|34
1707822300000|2024-02-13 11:05:00|1014.8|1012.8|1014.9|1012.9|1015|1013|1014.8|1012.8|38
1707822600000|2024-02-13 11:10:00|1014.8|1012.8|1014.6|1012.6|1014.8|1012.8|1014.4|1012.4|39
1707822900000|2024-02-13 11:15:00|1014.7|1012.7|1014.9|1012.9|1014.9|1012.9|1014.7|1012.7|23
1707823200000|2024-02-13 11:20:00|1015.2|1013.2|1015.1|1013.1|1015.3|1013.3|1015.1|1013.1|69
1707823500000|2024-02-13 11:25:00|1015.2|1013.2|1015.1|1013.1|1015.4|1013.4|1015.1|1013.1|69
1707823800000|2024-02-13 11:30:00|1015.3|1013.3|1014.9|1012.9|1015.3|1013.3|1014.9|1012.9|23
1707824100000|2024-02-13 11:35:00|1014.8|1012.8|1014.6|1012.6|1014.8|1012.8|1014.6|1012.6|17
1707824400000|2024-02-13 11:40:00|1014.7|1012.7|1014.8|1012.8|1014.9|1012.9|1014.5|1012.5|74
1707824700000|2024-02-13 11:45:00|1014.7|1012.7|1014.4|1012.4|1014.8|1012.8|1014.4|1012.4|37
1707825000000|2024-02-13 11:50:00|1014.1|1012.1|1014.5|1012.5|1014.5|1012.5|1014.1|1012.1|70
1707825300000|2024-02-13 11:55:00|1014.4|1012.4|1014.6|1012.6|1014.6|1012.6|1014.3|1012.3|26
1707825600000|2024-02-13 12:00:00|1014.5|1012.5|1013.5|1011.5|1014.5|1012.5|1013.4|1011.4|112
1707825900000|2024-02-13 12:05:00|1013.8|1011.8|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|5
1707826200000|2024-02-13 12:10:00|1013.4|1011.4|1013.7|1011.7|1013.9|1011.9|1013.3|1011.3|24
1707826500000|2024-02-13 12:15:00|1013.4|1011.4|1013.5|1011.5|1013.6|1011.6|1013.3|1011.3|57
1707826800000|2024-02-13 12:20:00|1013.7|1011.7|1013.3|1011.3|1013.7|1011.7|1013.3|1011.3|86
1707827100000|2024-02-13 12:25:00|1013.4|1011.4|1013.1|1011.1|1013.4|1011.4|1012.9|1010.9|192
1707827400000|2024-02-13 12:30:00|1013|1011|1013.4|1011.4|1013.4|1011.4|1013|1011|76
1707827700000|2024-02-13 12:35:00|1013.3|1011.3|1013.4|1011.4|1013.4|1011.4|1013.3|1011.3|40
1707828000000|2024-02-13 12:40:00|1013.5|1011.5|1013.6|1011.6|1013.7|1011.7|1013.4|1011.4|46
1707828300000|2024-02-13 12:45:00|1013.5|1011.5|1013.3|1011.3|1013.7|1011.7|1013.3|1011.3|41
1707828600000|2024-02-13 12:50:00|1013.2|1011.2|1013.4|1011.4|1013.4|1011.4|1013.2|1011.2|112
1707828900000|2024-02-13 12:55:00|1013.5|1011.5|1013.5|1011.5|1013.7|1011.7|1013.4|1011.4|120
1707829200000|2024-02-13 13:00:00|1013.6|1011.6|1014.3|1012.3|1014.3|1012.3|1013.5|1011.5|244
1707829500000|2024-02-13 13:05:00|1014.4|1012.4|1014.5|1012.5|1014.7|1012.7|1014.2|1012.2|257
1707829800000|2024-02-13 13:10:00|1014.6|1012.6|1014.8|1012.8|1015.1|1013.1|1014.6|1012.6|72
1707830100000|2024-02-13 13:15:00|1015|1013|1014.7|1012.7|1015.1|1013.1|1014.7|1012.7|92
1707830400000|2024-02-13 13:20:00|1014.6|1012.6|1014.5|1012.5|1014.7|1012.7|1014.5|1012.5|121
1707830700000|2024-02-13 13:25:00|1014.6|1012.6|1014.4|1012.4|1014.8|1012.8|1014.1|1012.1|160
1707831000000|2024-02-13 13:30:00|1015.1|1013.1|1006.3|1004.3|1015.1|1013.1|1005.9|1003.9|2021
1707831300000|2024-02-13 13:35:00|1006.2|1004.2|1004.6|1002.6|1006.6|1004.6|1002.9|1000.9|1925
1707831600000|2024-02-13 13:40:00|1004.4|1002.4|1003.4|1001.4|1004.7|1002.7|1002.8|1000.8|991
1707831900000|2024-02-13 13:45:00|1003.7|1001.7|1002.3|1000.3|1003.9|1001.9|1001.8|999.8|900
1707832200000|2024-02-13 13:50:00|1001.9|999.9|1001.3|999.3|1002.8|1000.8|1001.1|999.1|752
1707832500000|2024-02-13 13:55:00|1001.2|999.2|1001.7|999.7|1002.1|1000.1|1001.2|999.2|371
1707832800000|2024-02-13 14:00:00|1001.6|999.6|1000.8|998.8|1001.6|999.6|1000.5|998.5|372
1707833100000|2024-02-13 14:05:00|1000.9|998.9|1000.8|998.8|1001.3|999.3|1000.5|998.5|201
1707833400000|2024-02-13 14:10:00|1000.7|998.7|1000.8|998.8|1001.1|999.1|1000|998|353
1707833700000|2024-02-13 14:15:00|1001|999|1001.7|999.7|1002.1|1000.1|1001|999|135
1707834000000|2024-02-13 14:20:00|1001.5|999.5|1001.1|999.1|1001.8|999.8|1001.1|999.1|381
1707834300000|2024-02-13 14:25:00|1001.2|999.2|1002.5|1000.5|1002.5|1000.5|1001.1|999.1|545
1707834600000|2024-02-13 14:30:00|1001.8|1001.3|1004.6|1004.1|1004.9|1004.4|1001.2|1000.7|4241
1707834900000|2024-02-13 14:35:00|1004.7|1004.2|1002.2|1001.7|1005.3|1004.8|1002.2|1001.7|2427
1707835200000|2024-02-13 14:40:00|1002.3|1001.8|1002.4|1001.9|1003.5|1003|1002.1|1001.6|1505
1707835500000|2024-02-13 14:45:00|1002.5|1002|1001.5|1001|1003.5|1003|1001.3|1000.8|1757
1707835800000|2024-02-13 14:50:00|1001.4|1000.9|1000.5|1000|1001.8|1001.3|1000.2|999.7|1571
1707836100000|2024-02-13 14:55:00|1000.6|1000.1|1000.6|1000.1|1000.9|1000.4|999.6|999.1|1435
1707836400000|2024-02-13 15:00:00|1000.7|1000.2|999.5|999|1000.9|1000.4|999.5|999|1168
1707836700000|2024-02-13 15:05:00|999.4|998.9|998|997.5|999.4|998.9|997.8|997.3|2379
1707837000000|2024-02-13 15:10:00|998.1|997.6|996.8|996.3|999.2|998.7|996.7|996.2|2066
1707837300000|2024-02-13 15:15:00|996.7|996.2|997.4|996.9|997.8|997.3|996.7|996.2|2275
1707837600000|2024-02-13 15:20:00|997.3|996.8|998|997.5|998.4|997.9|997.2|996.7|2145
1707837900000|2024-02-13 15:25:00|997.9|997.4|1000.4|999.9|1000.4|999.9|997.9|997.4|923
1707838200000|2024-02-13 15:30:00|1000.2|999.7|999.5|999|1000.5|1000|999.3|998.8|1492
1707838500000|2024-02-13 15:35:00|999.4|998.9|999.2|998.7|999.4|998.9|997.9|997.4|1315
1707838800000|2024-02-13 15:40:00|999|998.5|999.6|999.1|999.7|999.2|998.2|997.7|1163
1707839100000|2024-02-13 15:45:00|999.4|998.9|999|998.5|999.4|998.9|998.6|998.1|886
1707839400000|2024-02-13 15:50:00|999.1|998.6|998.9|998.4|999.4|998.9|998.6|998.1|997
1707839700000|2024-02-13 15:55:00|998.8|998.3|997.9|997.4|998.8|998.3|997.8|997.3|945
1707840000000|2024-02-13 16:00:00|998|997.5|998.5|998|998.7|998.2|998|997.5|814
1707840300000|2024-02-13 16:05:00|998.4|997.9|998.9|998.4|999|998.5|998.3|997.8|645
1707840600000|2024-02-13 16:10:00|998.8|998.3|997.6|997.1|998.8|998.3|997.5|997|947
1707840900000|2024-02-13 16:15:00|997.5|997|996.8|996.3|997.8|997.3|996.7|996.2|1284
1707841200000|2024-02-13 16:20:00|996.7|996.2|997.1|996.6|997.5|997|996.1|995.6|2585
1707841500000|2024-02-13 16:25:00|997.2|996.7|996.4|995.9|997.4|996.9|996.3|995.8|728
1707841800000|2024-02-13 16:30:00|996.5|996|996.7|996.2|997.1|996.6|996.1|995.6|1214
1707842100000|2024-02-13 16:35:00|996.6|996.1|997.6|997.1|997.6|997.1|996.5|996|842
1707842400000|2024-02-13 16:40:00|997.7|997.2|996.9|996.4|997.7|997.2|996.6|996.1|756
1707842700000|2024-02-13 16:45:00|997|996.5|997.2|996.7|997.3|996.8|996.8|996.3|465
1707843000000|2024-02-13 16:50:00|997.1|996.6|997|996.5|997.2|996.7|996.7|996.2|554
1707843300000|2024-02-13 16:55:00|996.9|996.4|997.6|997.1|997.7|997.2|996.5|996|512
1707843600000|2024-02-13 17:00:00|997.5|997|997.2|996.7|997.7|997.2|997.2|996.7|382
1707843900000|2024-02-13 17:05:00|997.1|996.6|996.3|995.8|997.1|996.6|996.1|995.6|382
1707844200000|2024-02-13 17:10:00|996.4|995.9|996.9|996.4|996.9|996.4|996.2|995.7|740
1707844500000|2024-02-13 17:15:00|997|996.5|996.7|996.2|997.3|996.8|996.6|996.1|505
1707844800000|2024-02-13 17:20:00|996.6|996.1|996.5|996|996.7|996.2|996.4|995.9|197
1707845100000|2024-02-13 17:25:00|996.4|995.9|996.2|995.7|996.4|995.9|995.8|995.3|467
1707845400000|2024-02-13 17:30:00|996.3|995.8|997.1|996.6|997.2|996.7|996.1|995.6|464
1707845700000|2024-02-13 17:35:00|997|996.5|996.8|996.3|997|996.5|996.5|996|366
1707846000000|2024-02-13 17:40:00|996.9|996.4|997|996.5|997.1|996.6|996.6|996.1|206
1707846300000|2024-02-13 17:45:00|996.9|996.4|996.7|996.2|996.9|996.4|996.5|996|338
1707846600000|2024-02-13 17:50:00|996.6|996.1|996.2|995.7|997|996.5|996.2|995.7|262
1707846900000|2024-02-13 17:55:00|996|995.5|995.9|995.4|996.1|995.6|995.4|994.9|774
1707847200000|2024-02-13 18:00:00|995.8|995.3|996.3|995.8|996.5|996|995.8|995.3|405
1707847500000|2024-02-13 18:05:00|996.2|995.7|996.1|995.6|996.2|995.7|996|995.5|238
1707847800000|2024-02-13 18:10:00|996|995.5|996.9|996.4|996.9|996.4|995.2|994.7|1038
1707848100000|2024-02-13 18:15:00|997|996.5|996.7|996.2|997.2|996.7|996.6|996.1|1095
1707848400000|2024-02-13 18:20:00|996.6|996.1|996.3|995.8|996.8|996.3|996.3|995.8|444
1707848700000|2024-02-13 18:25:00|996.2|995.7|995.9|995.4|996.3|995.8|995.8|995.3|707
1707849000000|2024-02-13 18:30:00|995.8|995.3|995.3|994.8|995.8|995.3|995.3|994.8|386
1707849300000|2024-02-13 18:35:00|995.4|994.9|995.5|995|995.6|995.1|995.1|994.6|300
1707849600000|2024-02-13 18:40:00|995.4|994.9|995|994.5|995.4|994.9|995|994.5|215
1707849900000|2024-02-13 18:45:00|994.9|994.4|994.7|994.2|995.2|994.7|994.7|994.2|258
1707850200000|2024-02-13 18:50:00|994.8|994.3|994.5|994|994.9|994.4|994.5|994|276
1707850500000|2024-02-13 18:55:00|994.4|993.9|994.6|994.1|994.6|994.1|994.1|993.6|506
1707850800000|2024-02-13 19:00:00|994.5|994|993.8|993.3|994.5|994|993.8|993.3|461
1707851100000|2024-02-13 19:05:00|993.7|993.2|993.3|992.8|993.8|993.3|993.3|992.8|512
1707851400000|2024-02-13 19:10:00|993.2|992.7|992.9|992.4|993.2|992.7|992.6|992.1|743
1707851700000|2024-02-13 19:15:00|993|992.5|993|992.5|993.5|993|992.7|992.2|427
1707852000000|2024-02-13 19:20:00|993.1|992.6|992.9|992.4|993.2|992.7|992.8|992.3|421
1707852300000|2024-02-13 19:25:00|993|992.5|993.1|992.6|993.3|992.8|992.4|991.9|392
1707852600000|2024-02-13 19:30:00|993|992.5|993.7|993.2|993.8|993.3|993|992.5|507
1707852900000|2024-02-13 19:35:00|993.8|993.3|993.7|993.2|993.8|993.3|993.4|992.9|434
1707853200000|2024-02-13 19:40:00|993.8|993.3|992.9|992.4|993.8|993.3|992.9|992.4|294
1707853500000|2024-02-13 19:45:00|993|992.5|992.3|991.8|993|992.5|991.7|991.2|732
1707853800000|2024-02-13 19:50:00|992.4|991.9|991.6|991.1|992.4|991.9|991.3|990.8|372
1707854100000|2024-02-13 19:55:00|991.5|991|991.5|991|991.8|991.3|991.3|990.8|436
1707854400000|2024-02-13 20:00:00|991.6|991.1|991.3|990.8|991.8|991.3|991.2|990.7|485
1707854700000|2024-02-13 20:05:00|991.4|990.9|991.3|990.8|991.8|991.3|991.1|990.6|456
1707855000000|2024-02-13 20:10:00|991.4|990.9|991.5|991|991.8|991.3|991.3|990.8|427
1707855300000|2024-02-13 20:15:00|991.6|991.1|991.6|991.1|991.7|991.2|991.3|990.8|353
1707855600000|2024-02-13 20:20:00|991.7|991.2|990.9|990.4|991.7|991.2|990.8|990.3|424
1707855900000|2024-02-13 20:25:00|991|990.5|991.6|991.1|991.8|991.3|990.9|990.4|487
1707856200000|2024-02-13 20:30:00|991.7|991.2|992.5|992|992.5|992|991.6|991.1|759
1707856500000|2024-02-13 20:35:00|992.4|991.9|992.5|992|992.8|992.3|992.4|991.9|672
1707856800000|2024-02-13 20:40:00|992.6|992.1|993.5|993|993.6|993.1|992.5|992|1546
1707857100000|2024-02-13 20:45:00|993.6|993.1|993.8|993.3|993.9|993.4|993.4|992.9|1130
1707857400000|2024-02-13 20:50:00|994|993.5|994.2|993.7|994.2|993.7|993.6|993.1|1457
1707857700000|2024-02-13 20:55:00|994.1|993.6|994.9|994.4|995.2|994.7|994.1|993.6|7592
1707858000000|2024-02-13 21:00:00|995.1|994.6|995.3|993.3|995.8|994.6|994.8|992.8|1267
1707858300000|2024-02-13 21:05:00|995.1|993.1|995.3|993.3|995.4|993.4|995.1|993.1|248
1707858600000|2024-02-13 21:10:00|995.2|993.2|995.5|993.5|995.5|993.5|995|993|159
1707858900000|2024-02-13 21:15:00|995.7|993.7|995.9|993.9|996|994|995.7|993.7|96
1707859200000|2024-02-13 21:20:00|996|994|996|994|996|994|995.9|993.9|71
1707859500000|2024-02-13 21:25:00|995.9|993.9|995.7|993.7|996.1|994.1|995.7|993.7|55
1707859800000|2024-02-13 21:30:00|995.8|993.8|995.7|993.7|995.8|993.8|995.7|993.7|29
1707860100000|2024-02-13 21:35:00|995.8|993.8|995.8|993.8|995.8|993.8|995.8|993.8|2
1707860400000|2024-02-13 21:40:00|995.9|993.9|996.1|994.1|996.1|994.1|995.9|993.9|20
1707861000000|2024-02-13 21:50:00|||||||||8
1707861300000|2024-02-13 21:55:00|996|994|996|994|996|994|995.8|993.8|64
1707861600000|2024-02-13 22:00:00|996.2|994.2|996.2|994.2|996.2|994.2|996.2|994.2|16
1707864900000|2024-02-13 22:55:00|994.7|992.7|994.7|992.7|994.7|992.7|994.7|992.7|2
1707865200000|2024-02-13 23:00:00|996.2|994.2|995.4|993.4|996.2|994.2|995.2|993.2|0
1707865500000|2024-02-13 23:05:00|995.5|993.5|995.6|993.6|995.7|993.7|995.4|993.4|0
1707865800000|2024-02-13 23:10:00|995.5|993.5|995.4|993.4|995.7|993.7|995.4|993.4|0
1707866100000|2024-02-13 23:15:00|995.3|993.3|995.3|993.3|995.5|993.5|995.3|993.3|0
1707866400000|2024-02-13 23:20:00|995.4|993.4|995.3|993.3|995.5|993.5|995.3|993.3|0
1707866700000|2024-02-13 23:25:00|995.4|993.4|995.5|993.5|995.5|993.5|995.4|993.4|0
1707867000000|2024-02-13 23:30:00|995.4|993.4|995.6|993.6|995.6|993.6|995.4|993.4|0
1707867300000|2024-02-13 23:35:00|995.7|993.7|995.7|993.7|995.8|993.8|995.7|993.7|0
1707867600000|2024-02-13 23:40:00|995.6|993.6|995.7|993.7|995.8|993.8|995.6|993.6|0
1707867900000|2024-02-13 23:45:00|995.6|993.6|995.5|993.5|995.8|993.8|995.5|993.5|0
1707868200000|2024-02-13 23:50:00|995.4|993.4|995.6|993.6|995.6|993.6|995.4|993.4|0
1707868500000|2024-02-13 23:55:00|995.5|993.5|995.6|993.6|995.7|993.7|995.5|993.5|0
1707868800000|2024-02-14 00:00:00|995.5|993.5|995.6|993.6|995.6|993.6|995.4|993.4|0
1707869100000|2024-02-14 00:05:00|995.5|993.5|995.4|993.4|995.6|993.6|995.3|993.3|0
1707869400000|2024-02-14 00:10:00|995.5|993.5|995.4|993.4|995.5|993.5|995.4|993.4|0
1707869700000|2024-02-14 00:15:00|995.3|993.3|995.3|993.3|995.5|993.5|995.3|993.3|0
1707870000000|2024-02-14 00:20:00|995.2|993.2|995|993|995.2|993.2|995|993|0
1707870300000|2024-02-14 00:25:00|994.9|992.9|995.1|993.1|995.2|993.2|994.9|992.9|0
1707870600000|2024-02-14 00:30:00|995.2|993.2|995.1|993.1|995.3|993.3|995.1|993.1|0
1707870900000|2024-02-14 00:35:00|995|993|995|993|995.1|993.1|995|993|0
1707871200000|2024-02-14 00:40:00|995.1|993.1|995.3|993.3|995.3|993.3|995|993|0
1707871500000|2024-02-14 00:45:00|995.4|993.4|995.5|993.5|995.5|993.5|995.3|993.3|0
1707871800000|2024-02-14 00:50:00|995.6|993.6|995.5|993.5|995.7|993.7|995.5|993.5|0
1707872100000|2024-02-14 00:55:00|995.6|993.6|995.6|993.6|995.6|993.6|995.4|993.4|0
1707872400000|2024-02-14 01:00:00|995.5|993.5|995.7|993.7|996.2|994.2|994.8|992.8|103
1707872700000|2024-02-14 01:05:00|996.3|994.3|996.2|994.2|996.5|994.5|996.2|994.2|82
1707873000000|2024-02-14 01:10:00|996.4|994.4|995.5|993.5|996.4|994.4|995.5|993.5|72
1707873300000|2024-02-14 01:15:00|995.4|993.4|992.1|990.1|995.4|993.4|991.9|989.9|315
1707873600000|2024-02-14 01:20:00|992.3|990.3|992.9|990.9|993|991|991.7|989.7|91
1707873900000|2024-02-14 01:25:00|993.1|991.1|993.9|991.9|994.1|992.1|993.1|991.1|80
1707874200000|2024-02-14 01:30:00|993.8|991.8|991.5|989.5|993.8|991.8|991.2|989.2|213
1707874500000|2024-02-14 01:35:00|991.3|989.3|991.2|989.2|991.6|989.6|990.7|988.7|117
1707874800000|2024-02-14 01:40:00|991.3|989.3|994.6|992.6|994.6|992.6|991|989|152
1707875100000|2024-02-14 01:45:00|994.5|992.5|993.9|991.9|994.5|992.5|992.7|990.7|46
1707875400000|2024-02-14 01:50:00|993.8|991.8|993.6|991.6|994.1|992.1|993.5|991.5|13
1707875700000|2024-02-14 01:55:00|993.5|991.5|993.6|991.6|993.7|991.7|993.2|991.2|27
1707876000000|2024-02-14 02:00:00|993.9|991.9|995.1|993.1|995.2|993.2|993.4|991.4|74
1707876300000|2024-02-14 02:05:00|994.8|992.8|994.1|992.1|994.8|992.8|994.1|992.1|22
1707876600000|2024-02-14 02:10:00|994.3|992.3|994.1|992.1|995|993|994.1|992.1|20
1707876900000|2024-02-14 02:15:00|994.2|992.2|995.1|993.1|995.3|993.3|994|992|211
1707877200000|2024-02-14 02:20:00|995.3|993.3|994.2|992.2|995.4|993.4|994.2|992.2|37
1707877500000|2024-02-14 02:25:00|||||||||1
1707877800000|2024-02-14 02:30:00|994.7|992.7|995.1|993.1|995.2|993.2|994.7|992.7|18
1707878100000|2024-02-14 02:35:00|995.2|993.2|995|993|995.3|993.3|994.5|992.5|14
1707878400000|2024-02-14 02:40:00|995.4|993.4|996|994|996.1|994.1|995.2|993.2|44
1707878700000|2024-02-14 02:45:00|996.1|994.1|996.7|994.7|996.9|994.9|996|994|104
1707879000000|2024-02-14 02:50:00|996.8|994.8|996.9|994.9|997.2|995.2|996.8|994.8|45
1707879300000|2024-02-14 02:55:00|997|995|997.5|995.5|997.5|995.5|996.8|994.8|21
1707879600000|2024-02-14 03:00:00|997.4|995.4|997.4|995.4|997.7|995.7|996.7|994.7|99
1707879900000|2024-02-14 03:05:00|996.9|994.9|997.5|995.5|997.5|995.5|996.9|994.9|10
1707880200000|2024-02-14 03:10:00|996.9|994.9|997.3|995.3|997.5|995.5|996.9|994.9|15
1707880500000|2024-02-14 03:15:00|997.1|995.1|996.9|994.9|997.1|995.1|996.9|994.9|4
1707880800000|2024-02-14 03:20:00|997.2|995.2|998.3|996.3|998.4|996.4|997.2|995.2|89
1707881100000|2024-02-14 03:25:00|998.6|996.6|999|997|999|997|998.5|996.5|142
1707881400000|2024-02-14 03:30:00|998.8|996.8|999.1|997.1|999.2|997.2|998.6|996.6|34
1707881700000|2024-02-14 03:35:00|998.9|996.9|999.1|997.1|999.1|997.1|998.7|996.7|48
1707882000000|2024-02-14 03:40:00|999.2|997.2|999.3|997.3|999.6|997.6|999.2|997.2|88
1707882300000|2024-02-14 03:45:00|999.4|997.4|999.8|997.8|1000.1|998.1|999.3|997.3|205
1707882600000|2024-02-14 03:50:00|999.7|997.7|999.7|997.7|999.7|997.7|999.5|997.5|74
1707882900000|2024-02-14 03:55:00|999.6|997.6|999.4|997.4|999.6|997.6|999.1|997.1|156
1707883200000|2024-02-14 04:00:00|999.3|997.3|999.4|997.4|999.4|997.4|999.3|997.3|26
1707883500000|2024-02-14 04:05:00|999.5|997.5|999.3|997.3|999.6|997.6|999.1|997.1|143
1707883800000|2024-02-14 04:10:00|999.4|997.4|999.2|997.2|999.4|997.4|999.1|997.1|37
1707884100000|2024-02-14 04:15:00|999|997|998.8|996.8|999|997|998.8|996.8|60
1707884400000|2024-02-14 04:20:00|999.1|997.1|999.2|997.2|999.2|997.2|999.1|997.1|4
1707884700000|2024-02-14 04:25:00|999.3|997.3|999.3|997.3|999.3|997.3|999.3|997.3|6
1707885000000|2024-02-14 04:30:00|999.2|997.2|999.2|997.2|999.3|997.3|999.2|997.2|18
1707885300000|2024-02-14 04:35:00|999.1|997.1|999.1|997.1|999.1|997.1|999.1|997.1|4
1707885600000|2024-02-14 04:40:00|999.3|997.3|999.5|997.5|999.7|997.7|999.3|997.3|13
1707885900000|2024-02-14 04:45:00|999.2|997.2|999.8|997.8|999.8|997.8|999.2|997.2|18
1707886200000|2024-02-14 04:50:00|999.7|997.7|999.8|997.8|999.8|997.8|999.6|997.6|9
1707886500000|2024-02-14 04:55:00|999.7|997.7|999.7|997.7|999.8|997.8|999.7|997.7|5
1707886800000|2024-02-14 05:00:00|999.8|997.8|1001.1|999.1|1001.3|999.3|999.7|997.7|63
1707887100000|2024-02-14 05:05:00|1001.3|999.3|1000.3|998.3|1001.3|999.3|1000.3|998.3|15
1707887400000|2024-02-14 05:10:00|1000.5|998.5|999.7|997.7|1000.5|998.5|999.7|997.7|5
1707887700000|2024-02-14 05:15:00|999.9|997.9|999.9|997.9|999.9|997.9|999.8|997.8|9
1707888000000|2024-02-14 05:20:00|1000.1|998.1|999.7|997.7|1000.1|998.1|999.7|997.7|8
1707888300000|2024-02-14 05:25:00|999.5|997.5|1000.9|998.9|1000.9|998.9|999.5|997.5|13
1707888600000|2024-02-14 05:30:00|1000.4|998.4|1000.7|998.7|1000.9|998.9|1000.4|998.4|22
1707888900000|2024-02-14 05:35:00|1000.8|998.8|1000.6|998.6|1000.8|998.8|1000.5|998.5|15
1707889200000|2024-02-14 05:40:00|1000.2|998.2|1000.1|998.1|1000.2|998.2|1000|998|4
1707889500000|2024-02-14 05:45:00|1000.3|998.3|1000.5|998.5|1000.8|998.8|1000.3|998.3|15
1707889800000|2024-02-14 05:50:00|1000.4|998.4|1000.4|998.4|1000.6|998.6|1000.4|998.4|10
1707890100000|2024-02-14 05:55:00|1000.3|998.3|1000.1|998.1|1000.3|998.3|1000|998|11
1707890400000|2024-02-14 06:00:00|999.9|997.9|1000.8|998.8|1000.9|998.9|999.8|997.8|36
1707890700000|2024-02-14 06:05:00|1001|999|1001.5|999.5|1001.5|999.5|1000.9|998.9|31
1707891000000|2024-02-14 06:10:00|1001.9|999.9|1001.5|999.5|1001.9|999.9|1001.1|999.1|22
1707891300000|2024-02-14 06:15:00|1001.4|999.4|1002|1000|1002.2|1000.2|1001.4|999.4|114
1707891600000|2024-02-14 06:20:00|1001.8|999.8|1001.3|999.3|1001.8|999.8|1001.2|999.2|17
1707891900000|2024-02-14 06:25:00|1001.4|999.4|1001.9|999.9|1001.9|999.9|1001.1|999.1|48
1707892200000|2024-02-14 06:30:00|1001.6|999.6|1001.5|999.5|1001.6|999.6|1001.3|999.3|12
1707892500000|2024-02-14 06:35:00|1001.3|999.3|1001.9|999.9|1001.9|999.9|1001.3|999.3|31
1707892800000|2024-02-14 06:40:00|1001.8|999.8|1001.9|999.9|1001.9|999.9|1001.8|999.8|12
1707893100000|2024-02-14 06:45:00|1001.7|999.7|1001.9|999.9|1002.1|1000.1|1001.7|999.7|17
1707893400000|2024-02-14 06:50:00|1001.8|999.8|1001.9|999.9|1002|1000|1001.8|999.8|13
1707893700000|2024-02-14 06:55:00|1001.8|999.8|1002.6|1000.6|1002.6|1000.6|1001.8|999.8|29
1707894000000|2024-02-14 07:00:00|1002.4|1000.4|1001.8|999.8|1002.7|1000.7|1001.6|999.6|67
1707894300000|2024-02-14 07:05:00|1001.7|999.7|1001.4|999.4|1001.7|999.7|1001.2|999.2|103
1707894600000|2024-02-14 07:10:00|1001.5|999.5|1002.2|1000.2|1002.5|1000.5|1001.5|999.5|89
1707894900000|2024-02-14 07:15:00|1002.3|1000.3|1002.2|1000.2|1002.5|1000.5|1002|1000|103
1707895200000|2024-02-14 07:20:00|1002.3|1000.3|1001.8|999.8|1002.4|1000.4|1001.6|999.6|84
1707895500000|2024-02-14 07:25:00|1002|1000|1001.6|999.6|1002|1000|1001.6|999.6|72
1707895800000|2024-02-14 07:30:00|1001.5|999.5|1001.9|999.9|1001.9|999.9|1000.9|998.9|267
1707896100000|2024-02-14 07:35:00|1002|1000|1001.4|999.4|1002|1000|1001.4|999.4|148
1707896400000|2024-02-14 07:40:00|1001.3|999.3|1001.5|999.5|1001.6|999.6|1001.2|999.2|68
1707896700000|2024-02-14 07:45:00|1001.6|999.6|1001.8|999.8|1002|1000|1001.5|999.5|69
1707897000000|2024-02-14 07:50:00|1001.9|999.9|1002.2|1000.2|1002.4|1000.4|1001.7|999.7|249
1707897300000|2024-02-14 07:55:00|1002.1|1000.1|1001.6|999.6|1002.2|1000.2|1001.5|999.5|32
1707897600000|2024-02-14 08:00:00|1001.5|999.5|1001|999|1001.8|999.8|1000.9|998.9|271
1707897900000|2024-02-14 08:05:00|1000.9|998.9|1001.5|999.5|1001.5|999.5|1000.7|998.7|338
1707898200000|2024-02-14 08:10:00|1001.4|999.4|1000.8|998.8|1001.4|999.4|1000.7|998.7|68
1707898500000|2024-02-14 08:15:00|1000.9|998.9|1001.6|999.6|1001.6|999.6|1000.9|998.9|88
1707898800000|2024-02-14 08:20:00|1001.5|999.5|1001.1|999.1|1001.6|999.6|1000.9|998.9|186
1707899100000|2024-02-14 08:25:00|1001.2|999.2|1001.9|999.9|1001.9|999.9|1001|999|161
1707899400000|2024-02-14 08:30:00|1002|1000|1001.7|999.7|1002|1000|1001.4|999.4|373
1707899700000|2024-02-14 08:35:00|1001.6|999.6|1001.7|999.7|1001.7|999.7|1001.2|999.2|80
1707900000000|2024-02-14 08:40:00|1001.6|999.6|1002.4|1000.4|1002.5|1000.5|1001.6|999.6|80
1707900300000|2024-02-14 08:45:00|1002.5|1000.5|1001.8|999.8|1002.5|1000.5|1001.7|999.7|70
1707900600000|2024-02-14 08:50:00|1001.9|999.9|1002.3|1000.3|1002.3|1000.3|1001.7|999.7|39
1707900900000|2024-02-14 08:55:00|1002.4|1000.4|1002.6|1000.6|1002.8|1000.8|1002.3|1000.3|153
1707901200000|2024-02-14 09:00:00|1002.7|1000.7|1003.7|1001.7|1003.8|1001.8|1002.5|1000.5|424
1707901500000|2024-02-14 09:05:00|1003.8|1001.8|1004.6|1002.6|1004.6|1002.6|1003.8|1001.8|201
1707901800000|2024-02-14 09:10:00|1004.4|1002.4|1004.6|1002.6|1004.8|1002.8|1004.4|1002.4|261
1707902100000|2024-02-14 09:15:00|1004.7|1002.7|1005.3|1003.3|1005.6|1003.6|1004.7|1002.7|331
1707902400000|2024-02-14 09:20:00|1005.2|1003.2|1005.3|1003.3|1005.3|1003.3|1004.8|1002.8|150
1707902700000|2024-02-14 09:25:00|1005.4|1003.4|1006.4|1004.4|1006.6|1004.6|1005.4|1003.4|271
1707903000000|2024-02-14 09:30:00|1006.5|1004.5|1006.6|1004.6|1006.9|1004.9|1006.2|1004.2|83
1707903300000|2024-02-14 09:35:00|1006.7|1004.7|1006.5|1004.5|1007|1005|1006.3|1004.3|101
1707903600000|2024-02-14 09:40:00|1006.6|1004.6|1006.6|1004.6|1006.7|1004.7|1006.2|1004.2|77
1707903900000|2024-02-14 09:45:00|1006.7|1004.7|1007.1|1005.1|1007.2|1005.2|1006.7|1004.7|98
1707904200000|2024-02-14 09:50:00|1007.2|1005.2|1007.1|1005.1|1007.2|1005.2|1006.8|1004.8|54
1707904500000|2024-02-14 09:55:00|1007|1005|1006.8|1004.8|1007.2|1005.2|1006.8|1004.8|112
1707904800000|2024-02-14 10:00:00|1006.9|1004.9|1006.3|1004.3|1006.9|1004.9|1006.2|1004.2|86
1707905100000|2024-02-14 10:05:00|1006.4|1004.4|1006.2|1004.2|1006.4|1004.4|1006|1004|27
1707905400000|2024-02-14 10:10:00|1006.1|1004.1|1005.9|1003.9|1006.1|1004.1|1005.9|1003.9|29
1707905700000|2024-02-14 10:15:00|1005.8|1003.8|1005.9|1003.9|1006|1004|1005.8|1003.8|92
1707906000000|2024-02-14 10:20:00|1005.8|1003.8|1005.8|1003.8|1005.9|1003.9|1005.5|1003.5|108
1707906300000|2024-02-14 10:25:00|1005.7|1003.7|1006.4|1004.4|1006.5|1004.5|1005.7|1003.7|186
1707906600000|2024-02-14 10:30:00|1006.3|1004.3|1006.8|1004.8|1006.9|1004.9|1006.3|1004.3|919
1707906900000|2024-02-14 10:35:00|1006.9|1004.9|1006.6|1004.6|1007.1|1005.1|1006.6|1004.6|216
1707907200000|2024-02-14 10:40:00|1006.5|1004.5|1006.7|1004.7|1006.8|1004.8|1006.3|1004.3|152
1707907500000|2024-02-14 10:45:00|1006.8|1004.8|1006.8|1004.8|1006.9|1004.9|1006.6|1004.6|42
1707907800000|2024-02-14 10:50:00|1006.9|1004.9|1006.5|1004.5|1007.2|1005.2|1006.5|1004.5|410
1707908100000|2024-02-14 10:55:00|1006.7|1004.7|1007|1005|1007.3|1005.3|1006.7|1004.7|372
1707908400000|2024-02-14 11:00:00|1006.9|1004.9|1006.6|1004.6|1007|1005|1006.5|1004.5|308
1707908700000|2024-02-14 11:05:00|1006.5|1004.5|1006.6|1004.6|1006.7|1004.7|1006.2|1004.2|58
1707909000000|2024-02-14 11:10:00|1006.5|1004.5|1006.3|1004.3|1006.9|1004.9|1006.3|1004.3|84
1707909300000|2024-02-14 11:15:00|1006.4|1004.4|1006.5|1004.5|1006.6|1004.6|1006.4|1004.4|40
1707909600000|2024-02-14 11:20:00|1006.4|1004.4|1005.7|1003.7|1006.5|1004.5|1005.7|1003.7|20
1707909900000|2024-02-14 11:25:00|1005.6|1003.6|1005.8|1003.8|1005.9|1003.9|1005.6|1003.6|37
1707910200000|2024-02-14 11:30:00|1005.7|1003.7|1005.8|1003.8|1006|1004|1005.6|1003.6|16
1707910500000|2024-02-14 11:35:00|1005.7|1003.7|1005.9|1003.9|1006|1004|1005.7|1003.7|61
1707910800000|2024-02-14 11:40:00|1005.7|1003.7|1006.1|1004.1|1006.1|1004.1|1005.7|1003.7|8
1707911100000|2024-02-14 11:45:00|1006.2|1004.2|1006.2|1004.2|1006.2|1004.2|1006|1004|32
1707911400000|2024-02-14 11:50:00|1006.1|1004.1|1006.2|1004.2|1006.4|1004.4|1006.1|1004.1|136
1707911700000|2024-02-14 11:55:00|1006.3|1004.3|1006.7|1004.7|1006.7|1004.7|1006.3|1004.3|59
1707912000000|2024-02-14 12:00:00|1006.6|1004.6|1006.7|1004.7|1006.8|1004.8|1006.5|1004.5|53
1707912300000|2024-02-14 12:05:00|1006.8|1004.8|1007.1|1005.1|1007.2|1005.2|1006.8|1004.8|65
1707912600000|2024-02-14 12:10:00|1007.2|1005.2|1007.3|1005.3|1007.4|1005.4|1007.2|1005.2|174
1707912900000|2024-02-14 12:15:00|1007.2|1005.2|1007.3|1005.3|1007.3|1005.3|1007.2|1005.2|35
1707913200000|2024-02-14 12:20:00|1007.2|1005.2|1007.1|1005.1|1007.2|1005.2|1006.8|1004.8|40
1707913500000|2024-02-14 12:25:00|1007|1005|1006.7|1004.7|1007|1005|1006.7|1004.7|37
1707913800000|2024-02-14 12:30:00|1006.8|1004.8|1006.6|1004.6|1006.8|1004.8|1006.6|1004.6|68
1707914100000|2024-02-14 12:35:00|1006.5|1004.5|1006.2|1004.2|1006.5|1004.5|1006.2|1004.2|43
1707914400000|2024-02-14 12:40:00|1006.3|1004.3|1006.9|1004.9|1007|1005|1006.3|1004.3|68
1707914700000|2024-02-14 12:45:00|1006.8|1004.8|1006.9|1004.9|1007.1|1005.1|1006.7|1004.7|116
1707915000000|2024-02-14 12:50:00|1007|1005|1007|1005|1007|1005|1006.9|1004.9|36
1707915300000|2024-02-14 12:55:00|1006.9|1004.9|1007|1005|1007|1005|1006.8|1004.8|58
1707915600000|2024-02-14 13:00:00|1007.1|1005.1|1007.8|1005.8|1008|1006|1007.1|1005.1|306
1707915900000|2024-02-14 13:05:00|1007.9|1005.9|1007.9|1005.9|1008.1|1006.1|1007.7|1005.7|124
1707916200000|2024-02-14 13:10:00|1008|1006|1007.9|1005.9|1008.3|1006.3|1007.9|1005.9|119
1707916500000|2024-02-14 13:15:00|1007.8|1005.8|1007.3|1005.3|1007.9|1005.9|1007.3|1005.3|103
1707916800000|2024-02-14 13:20:00|1007.4|1005.4|1007.4|1005.4|1007.5|1005.5|1007.3|1005.3|156
1707917100000|2024-02-14 13:25:00|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1006.8|1004.8|161
1707917400000|2024-02-14 13:30:00|1007.1|1005.1|1007.2|1005.2|1007.5|1005.5|1007|1005|180
1707917700000|2024-02-14 13:35:00|1007.1|1005.1|1007.8|1005.8|1007.9|1005.9|1007|1005|286
1707918000000|2024-02-14 13:40:00|1007.7|1005.7|1007.7|1005.7|1007.9|1005.9|1007.4|1005.4|173
1707918300000|2024-02-14 13:45:00|1007.8|1005.8|1006.9|1004.9|1007.9|1005.9|1006.9|1004.9|124
1707918600000|2024-02-14 13:50:00|1007|1005|1006.5|1004.5|1007|1005|1006.4|1004.4|105
1707918900000|2024-02-14 13:55:00|1006.4|1004.4|1006.4|1004.4|1006.6|1004.6|1006.3|1004.3|93
1707919200000|2024-02-14 14:00:00|1006.5|1004.5|1006.1|1004.1|1006.8|1004.8|1006|1004|108
1707919500000|2024-02-14 14:05:00|1006.2|1004.2|1006.2|1004.2|1006.4|1004.4|1006.1|1004.1|89
1707919800000|2024-02-14 14:10:00|1006.4|1004.4|1006.7|1004.7|1007|1005|1006.4|1004.4|136
1707920100000|2024-02-14 14:15:00|1006.6|1004.6|1006.6|1004.6|1007|1005|1006.5|1004.5|111
1707920400000|2024-02-14 14:20:00|1006.7|1004.7|1007.4|1005.4|1007.4|1005.4|1006.6|1004.6|449
1707920700000|2024-02-14 14:25:00|1007.3|1005.3|1007.8|1005.8|1008|1006|1007.3|1005.3|735
1707921000000|2024-02-14 14:30:00|1007.1|1006.6|1006.8|1006.3|1008.1|1007.6|1006.6|1006.1|4180
1707921300000|2024-02-14 14:35:00|1006.9|1006.4|1005.7|1005.2|1007.1|1006.6|1005.7|1005.2|2124
1707921600000|2024-02-14 14:40:00|1005.6|1005.1|1007.2|1006.7|1007.5|1007|1005.6|1005.1|1780
1707921900000|2024-02-14 14:45:00|1007.3|1006.8|1007.5|1007|1007.9|1007.4|1006.9|1006.4|1033
1707922200000|2024-02-14 14:50:00|1007.6|1007.1|1007.7|1007.2|1008|1007.5|1007.1|1006.6|2267
1707922500000|2024-02-14 14:55:00|1007.8|1007.3|1007.2|1006.7|1008|1007.5|1006.7|1006.2|1443
1707922800000|2024-02-14 15:00:00|1007.1|1006.6|1007.3|1006.8|1007.4|1006.9|1006|1005.5|1549
1707923100000|2024-02-14 15:05:00|1007.2|1006.7|1006.3|1005.8|1007.6|1007.1|1006|1005.5|955
1707923400000|2024-02-14 15:10:00|1006.4|1005.9|1006.7|1006.2|1007.3|1006.8|1006.1|1005.6|1046
1707923700000|2024-02-14 15:15:00|1006.8|1006.3|1007.9|1007.4|1007.9|1007.4|1006.4|1005.9|785
1707924000000|2024-02-14 15:20:00|1008|1007.5|1008.5|1008|1008.5|1008|1007.9|1007.4|691
1707924300000|2024-02-14 15:25:00|1008.4|1007.9|1008.2|1007.7|1008.8|1008.3|1008.1|1007.6|788
1707924600000|2024-02-14 15:30:00|1008.3|1007.8|1007.9|1007.4|1008.8|1008.3|1007.8|1007.3|749
1707924900000|2024-02-14 15:35:00|1007.8|1007.3|1007.1|1006.6|1008.2|1007.7|1007.1|1006.6|579
1707925200000|2024-02-14 15:40:00|1007|1006.5|1007|1006.5|1007.1|1006.6|1006.2|1005.7|1018
1707925500000|2024-02-14 15:45:00|1007.1|1006.6|1007.8|1007.3|1008.2|1007.7|1007|1006.5|937
1707925800000|2024-02-14 15:50:00|1007.7|1007.2|1007.3|1006.8|1007.9|1007.4|1006.9|1006.4|618
1707926100000|2024-02-14 15:55:00|1007.2|1006.7|1006.7|1006.2|1007.8|1007.3|1006.7|1006.2|1411
1707926400000|2024-02-14 16:00:00|1006.8|1006.3|1006.7|1006.2|1006.8|1006.3|1005.8|1005.3|1753
1707926700000|2024-02-14 16:05:00|1006.8|1006.3|1007.6|1007.1|1007.7|1007.2|1006.8|1006.3|1005
1707927000000|2024-02-14 16:10:00|1007.7|1007.2|1007.3|1006.8|1008|1007.5|1007.3|1006.8|403
1707927300000|2024-02-14 16:15:00|1007.4|1006.9|1007.4|1006.9|1007.7|1007.2|1007|1006.5|453
1707927600000|2024-02-14 16:20:00|1007.3|1006.8|1007.5|1007|1007.8|1007.3|1006.9|1006.4|608
1707927900000|2024-02-14 16:25:00|1007.6|1007.1|1007.5|1007|1007.8|1007.3|1007.2|1006.7|685
1707928200000|2024-02-14 16:30:00|1007.6|1007.1|1008.1|1007.6|1008.4|1007.9|1007.6|1007.1|647
1707928500000|2024-02-14 16:35:00|1008.2|1007.7|1008.6|1008.1|1008.6|1008.1|1008.1|1007.6|435
1707928800000|2024-02-14 16:40:00|1008.5|1008|1007.4|1006.9|1008.6|1008.1|1007.4|1006.9|641
1707929100000|2024-02-14 16:45:00|1007.3|1006.8|1007.8|1007.3|1007.8|1007.3|1007.2|1006.7|466
1707929400000|2024-02-14 16:50:00|1007.9|1007.4|1008.2|1007.7|1008.3|1007.8|1007.7|1007.2|566
1707929700000|2024-02-14 16:55:00|1008.1|1007.6|1007.2|1006.7|1008.5|1008|1007.2|1006.7|657
1707930000000|2024-02-14 17:00:00|1007.3|1006.8|1006.1|1005.6|1007.3|1006.8|1006.1|1005.6|579
1707930300000|2024-02-14 17:05:00|1006|1005.5|1006.2|1005.7|1006.3|1005.8|1005.5|1005|467
1707930600000|2024-02-14 17:10:00|1006.3|1005.8|1006.8|1006.3|1006.9|1006.4|1006.3|1005.8|226
1707930900000|2024-02-14 17:15:00|1006.9|1006.4|1007.8|1007.3|1007.9|1007.4|1006.8|1006.3|474
1707931200000|2024-02-14 17:20:00|1007.7|1007.2|1007.9|1007.4|1008|1007.5|1007.4|1006.9|423
1707931500000|2024-02-14 17:25:00|1008|1007.5|1008.3|1007.8|1008.3|1007.8|1007.6|1007.1|302
1707931800000|2024-02-14 17:30:00|1008.2|1007.7|1007.9|1007.4|1008.5|1008|1007.9|1007.4|461
1707932100000|2024-02-14 17:35:00|1008|1007.5|1008.1|1007.6|1008.2|1007.7|1007.7|1007.2|156
1707932400000|2024-02-14 17:40:00|1008.2|1007.7|1008.4|1007.9|1008.6|1008.1|1008.2|1007.7|443
1707932700000|2024-02-14 17:45:00|1008.3|1007.8|1008.9|1008.4|1009|1008.5|1008.2|1007.7|467
1707933000000|2024-02-14 17:50:00|1008.8|1008.3|1008.7|1008.2|1008.9|1008.4|1008.4|1007.9|380
1707933300000|2024-02-14 17:55:00|1008.8|1008.3|1008.6|1008.1|1009|1008.5|1008.5|1008|166
1707933600000|2024-02-14 18:00:00|1008.7|1008.2|1009.2|1008.7|1009.3|1008.8|1008.5|1008|269
1707933900000|2024-02-14 18:05:00|1009.1|1008.6|1008.5|1008|1009.1|1008.6|1008.5|1008|249
1707934200000|2024-02-14 18:10:00|1008.4|1007.9|1007.8|1007.3|1008.6|1008.1|1007.6|1007.1|437
1707934500000|2024-02-14 18:15:00|1007.7|1007.2|1008.1|1007.6|1008.3|1007.8|1007.7|1007.2|144
1707934800000|2024-02-14 18:20:00|1008.2|1007.7|1008.1|1007.6|1008.4|1007.9|1007.9|1007.4|354
1707935100000|2024-02-14 18:25:00|1008.2|1007.7|1008.5|1008|1008.5|1008|1008.1|1007.6|195
1707935400000|2024-02-14 18:30:00|1008.4|1007.9|1009.4|1008.9|1009.4|1008.9|1008.4|1007.9|240
1707935700000|2024-02-14 18:35:00|1009.3|1008.8|1010.4|1009.9|1010.4|1009.9|1009.3|1008.8|651
1707936000000|2024-02-14 18:40:00|1010.3|1009.8|1009.3|1008.8|1010.4|1009.9|1009.3|1008.8|438
1707936300000|2024-02-14 18:45:00|1009.4|1008.9|1009.5|1009|1009.5|1009|1009.1|1008.6|137
1707936600000|2024-02-14 18:50:00|1009.4|1008.9|1009.4|1008.9|1009.6|1009.1|1009.2|1008.7|183
1707936900000|2024-02-14 18:55:00|1009.3|1008.8|1009.2|1008.7|1009.3|1008.8|1008.6|1008.1|292
1707937200000|2024-02-14 19:00:00|1009.1|1008.6|1008.7|1008.2|1009.2|1008.7|1008.7|1008.2|235
1707937500000|2024-02-14 19:05:00|1008.6|1008.1|1008.4|1007.9|1008.6|1008.1|1008.1|1007.6|397
1707937800000|2024-02-14 19:10:00|1008.3|1007.8|1008.9|1008.4|1009|1008.5|1008.2|1007.7|221
1707938100000|2024-02-14 19:15:00|1009|1008.5|1008.7|1008.2|1009.2|1008.7|1008.7|1008.2|178
1707938400000|2024-02-14 19:20:00|1008.8|1008.3|1009.5|1009|1009.5|1009|1008.8|1008.3|185
1707938700000|2024-02-14 19:25:00|1009.6|1009.1|1009.9|1009.4|1010.2|1009.7|1009.6|1009.1|276
1707939000000|2024-02-14 19:30:00|1010|1009.5|1009.8|1009.3|1010.1|1009.6|1009.5|1009|210
1707939300000|2024-02-14 19:35:00|1009.7|1009.2|1010|1009.5|1010.2|1009.7|1009.7|1009.2|309
1707939600000|2024-02-14 19:40:00|1009.9|1009.4|1009.6|1009.1|1010|1009.5|1009.6|1009.1|246
1707939900000|2024-02-14 19:45:00|1009.5|1009|1009.4|1008.9|1009.5|1009|1009.2|1008.7|240
1707940200000|2024-02-14 19:50:00|1009.3|1008.8|1009.6|1009.1|1009.6|1009.1|1009.3|1008.8|188
1707940500000|2024-02-14 19:55:00|1009.5|1009|1009.7|1009.2|1009.8|1009.3|1009.4|1008.9|280
1707940800000|2024-02-14 20:00:00|1009.8|1009.3|1009.8|1009.3|1009.9|1009.4|1009.5|1009|366
1707941100000|2024-02-14 20:05:00|1009.9|1009.4|1010.1|1009.6|1010.1|1009.6|1009.8|1009.3|267
1707941400000|2024-02-14 20:10:00|1010.2|1009.7|1009.9|1009.4|1010.2|1009.7|1009.8|1009.3|280
1707941700000|2024-02-14 20:15:00|1010|1009.5|1009.8|1009.3|1010.2|1009.7|1009.8|1009.3|265
1707942000000|2024-02-14 20:20:00|1009.9|1009.4|1010|1009.5|1010.1|1009.6|1009.6|1009.1|308
1707942300000|2024-02-14 20:25:00|1010.1|1009.6|1010.4|1009.9|1010.6|1010.1|1010.1|1009.6|294
1707942600000|2024-02-14 20:30:00|1010.5|1010|1009.9|1009.4|1010.5|1010|1009.9|1009.4|590
1707942900000|2024-02-14 20:35:00|1010|1009.5|1010.3|1009.8|1010.3|1009.8|1010|1009.5|376
1707943200000|2024-02-14 20:40:00|1010.2|1009.7|1010|1009.5|1010.4|1009.9|1009.7|1009.2|703
1707943500000|2024-02-14 20:45:00|1009.8|1009.3|1009.5|1009|1010|1009.5|1009.5|1009|473
1707943800000|2024-02-14 20:50:00|1009.6|1009.1|1009.6|1009.1|1009.8|1009.3|1009.2|1008.7|1463
1707944100000|2024-02-14 20:55:00|1009.5|1009|1010.3|1009.8|1010.7|1010.2|1009.4|1008.9|8054
1707944400000|2024-02-14 21:00:00|1011|1009|1010.7|1008.7|1011.1|1009.1|1010.6|1008.6|890
1707944700000|2024-02-14 21:05:00|1010.6|1008.6|1010.8|1008.8|1010.9|1008.9|1010.6|1008.6|90
1707945000000|2024-02-14 21:10:00|1010.7|1008.7|1010.8|1008.8|1010.9|1008.9|1010.7|1008.7|71
1707945300000|2024-02-14 21:15:00|1010.9|1008.9|1011|1009|1011|1009|1010.8|1008.8|40
1707945600000|2024-02-14 21:20:00|1011.1|1009.1|1011.2|1009.2|1011.3|1009.3|1011.1|1009.1|66
1707945900000|2024-02-14 21:25:00|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|19
1707946200000|2024-02-14 21:30:00|1011.4|1009.4|1011.3|1009.3|1011.4|1009.4|1011.3|1009.3|13
1707946500000|2024-02-14 21:35:00|1011.2|1009.2|1011.5|1009.5|1011.5|1009.5|1011.2|1009.2|28
1707946800000|2024-02-14 21:40:00|1011.6|1009.6|1011.6|1009.6|1011.6|1009.6|1011.4|1009.4|199
1707947100000|2024-02-14 21:45:00|1011.7|1009.7|1011.8|1009.8|1011.8|1009.8|1011.6|1009.6|114
1707947400000|2024-02-14 21:50:00|1011.7|1009.7|1011.8|1009.8|1011.9|1009.9|1011.7|1009.7|178
1707947700000|2024-02-14 21:55:00|1011.7|1009.7|1011.6|1009.6|1011.8|1009.8|1011.6|1009.6|47
1707951000000|2024-02-14 22:50:00|1011.5|1009.5|1011.2|1009.2|1011.5|1009.5|1010.5|1008.5|3
1707951600000|2024-02-14 23:00:00|1011.7|1009.7|1011.5|1009.5|1011.8|1009.8|1011.3|1009.3|0
1707951900000|2024-02-14 23:05:00|1011.6|1009.6|1011.7|1009.7|1011.7|1009.7|1011.5|1009.5|0
1707952200000|2024-02-14 23:10:00|1011.8|1009.8|1011.7|1009.7|1011.8|1009.8|1011.7|1009.7|0
1707952500000|2024-02-14 23:15:00|1011.8|1009.8|1011.8|1009.8|1011.8|1009.8|1011.7|1009.7|0
1707952800000|2024-02-14 23:20:00|1011.7|1009.7|1011.6|1009.6|1011.8|1009.8|1011.6|1009.6|0
1707953100000|2024-02-14 23:25:00|1011.7|1009.7|1011.7|1009.7|1011.7|1009.7|1011.6|1009.6|0
1707953400000|2024-02-14 23:30:00|1011.8|1009.8|1011.7|1009.7|1011.8|1009.8|1011.7|1009.7|0
1707954000000|2024-02-14 23:40:00|1011.6|1009.6|1011.7|1009.7|1011.8|1009.8|1011.6|1009.6|0
1707954300000|2024-02-14 23:45:00|1011.6|1009.6|1011.7|1009.7|1011.7|1009.7|1011.6|1009.6|0
1707954600000|2024-02-14 23:50:00|1011.8|1009.8|1011.8|1009.8|1011.9|1009.9|1011.8|1009.8|0
1707954900000|2024-02-14 23:55:00|1011.7|1009.7|1011.7|1009.7|1011.7|1009.7|1011.7|1009.7|0
1707955200000|2024-02-15 00:00:00|1011.8|1009.8|1011.5|1009.5|1011.8|1009.8|1011.5|1009.5|0
1707955500000|2024-02-15 00:05:00|1011.6|1009.6|1011.4|1009.4|1011.6|1009.6|1011.4|1009.4|0
1707955800000|2024-02-15 00:10:00|1011.5|1009.5|1011.4|1009.4|1011.5|1009.5|1011.4|1009.4|0
1707956100000|2024-02-15 00:15:00|1011.3|1009.3|1011.3|1009.3|1011.4|1009.4|1011.3|1009.3|0
1707956400000|2024-02-15 00:20:00|1011.2|1009.2|1011.3|1009.3|1011.3|1009.3|1011.2|1009.2|0
1707956700000|2024-02-15 00:25:00|1011.2|1009.2|1011.3|1009.3|1011.3|1009.3|1011.2|1009.2|0
1707957000000|2024-02-15 00:30:00|1011.2|1009.2|1011.3|1009.3|1011.4|1009.4|1011.2|1009.2|0
1707957300000|2024-02-15 00:35:00|1011.4|1009.4|1011.4|1009.4|1011.4|1009.4|1011.2|1009.2|0
1707957600000|2024-02-15 00:40:00|1011.3|1009.3|1011.2|1009.2|1011.4|1009.4|1011.2|1009.2|0
1707957900000|2024-02-15 00:45:00|1011.3|1009.3|1011.2|1009.2|1011.3|1009.3|1011.2|1009.2|0
1707958200000|2024-02-15 00:50:00|1011.1|1009.1|1011.1|1009.1|1011.2|1009.2|1011.1|1009.1|0
1707958500000|2024-02-15 00:55:00|1011.2|1009.2|1011.1|1009.1|1011.2|1009.2|1011.1|1009.1|0
1707958800000|2024-02-15 01:00:00|1011.3|1009.3|1009.3|1007.3|1012.4|1010.4|1009.3|1007.3|205
1707959100000|2024-02-15 01:05:00|1009.6|1007.6|1007.5|1005.5|1009.9|1007.9|1007.4|1005.4|63
1707959400000|2024-02-15 01:10:00|1007.4|1005.4|1007.3|1005.3|1007.5|1005.5|1006.9|1004.9|109
1707959700000|2024-02-15 01:15:00|1007|1005|1005.9|1003.9|1007|1005|1004.6|1002.6|253
1707960000000|2024-02-15 01:20:00|1005.8|1003.8|1006.1|1004.1|1006.3|1004.3|1005.6|1003.6|48
1707960300000|2024-02-15 01:25:00|1005.9|1003.9|1005.8|1003.8|1006.2|1004.2|1005.8|1003.8|67
1707960600000|2024-02-15 01:30:00|1005.9|1003.9|1006.5|1004.5|1007.8|1005.8|1005.9|1003.9|103
1707960900000|2024-02-15 01:35:00|1006.6|1004.6|1004.4|1002.4|1006.9|1004.9|1004.2|1002.2|157
1707961200000|2024-02-15 01:40:00|1004.5|1002.5|1004.6|1002.6|1004.8|1002.8|1004|1002|61
1707961500000|2024-02-15 01:45:00|1004.4|1002.4|1003.9|1001.9|1004.4|1002.4|1003.9|1001.9|47
1707961800000|2024-02-15 01:50:00|1004.1|1002.1|1003.6|1001.6|1004.4|1002.4|1003.3|1001.3|81
1707962100000|2024-02-15 01:55:00|1003.7|1001.7|1003.3|1001.3|1003.8|1001.8|1002.9|1000.9|46
1707962400000|2024-02-15 02:00:00|1003.4|1001.4|1002.8|1000.8|1003.5|1001.5|1002.8|1000.8|78
1707962700000|2024-02-15 02:05:00|1002.7|1000.7|1003.4|1001.4|1003.4|1001.4|1002.5|1000.5|99
1707963000000|2024-02-15 02:10:00|1003.3|1001.3|1002.9|1000.9|1003.6|1001.6|1002.9|1000.9|68
1707963300000|2024-02-15 02:15:00|1003.1|1001.1|1003.7|1001.7|1004|1002|1003|1001|59
1707963600000|2024-02-15 02:20:00|1003.6|1001.6|1003.4|1001.4|1003.7|1001.7|1003.1|1001.1|65
1707963900000|2024-02-15 02:25:00|1003.5|1001.5|1004.3|1002.3|1004.5|1002.5|1003.4|1001.4|56
1707964200000|2024-02-15 02:30:00|1004.2|1002.2|1004.7|1002.7|1004.8|1002.8|1004.1|1002.1|80
1707964500000|2024-02-15 02:35:00|1004.6|1002.6|1006.1|1004.1|1006.3|1004.3|1004.6|1002.6|72
1707964800000|2024-02-15 02:40:00|1006.2|1004.2|1006.3|1004.3|1006.5|1004.5|1005.8|1003.8|64
1707965100000|2024-02-15 02:45:00|1006.6|1004.6|1005.7|1003.7|1006.6|1004.6|1005.6|1003.6|65
1707965400000|2024-02-15 02:50:00|1005.5|1003.5|1006.5|1004.5|1006.9|1004.9|1005.5|1003.5|42
1707965700000|2024-02-15 02:55:00|1006.6|1004.6|1006.7|1004.7|1006.9|1004.9|1006.3|1004.3|69
1707966000000|2024-02-15 03:00:00|1006.8|1004.8|1007.2|1005.2|1007.2|1005.2|1006.7|1004.7|51
1707966300000|2024-02-15 03:05:00|1007.1|1005.1|1007.8|1005.8|1007.8|1005.8|1007|1005|63
1707966600000|2024-02-15 03:10:00|1007.7|1005.7|1008.4|1006.4|1008.4|1006.4|1007.3|1005.3|72
1707966900000|2024-02-15 03:15:00|1008.3|1006.3|1009.1|1007.1|1009.1|1007.1|1008.3|1006.3|146
1707967200000|2024-02-15 03:20:00|1009.2|1007.2|1008.8|1006.8|1009.7|1007.7|1008.7|1006.7|68
1707967500000|2024-02-15 03:25:00|1008.9|1006.9|1009|1007|1009.3|1007.3|1008.7|1006.7|49
1707967800000|2024-02-15 03:30:00|1009.1|1007.1|1008.8|1006.8|1009.3|1007.3|1008.6|1006.6|74
1707968100000|2024-02-15 03:35:00|1008.6|1006.6|1008.3|1006.3|1008.6|1006.6|1008|1006|39
1707968400000|2024-02-15 03:40:00|1008.4|1006.4|1008.4|1006.4|1008.5|1006.5|1008|1006|60
1707968700000|2024-02-15 03:45:00|1008.3|1006.3|1007.9|1005.9|1008.3|1006.3|1007.7|1005.7|76
1707969000000|2024-02-15 03:50:00|1007.6|1005.6|1007.4|1005.4|1007.8|1005.8|1007.2|1005.2|60
1707969300000|2024-02-15 03:55:00|1007.5|1005.5|1007|1005|1007.5|1005.5|1007|1005|74
1707969600000|2024-02-15 04:00:00|1006.9|1004.9|1006.8|1004.8|1007|1005|1006.6|1004.6|38
1707969900000|2024-02-15 04:05:00|1006.7|1004.7|1006.5|1004.5|1006.7|1004.7|1006.3|1004.3|169
1707970200000|2024-02-15 04:10:00|1006.4|1004.4|1006.4|1004.4|1006.6|1004.6|1006.2|1004.2|57
1707970500000|2024-02-15 04:15:00|1006.3|1004.3|1006.6|1004.6|1006.7|1004.7|1006.3|1004.3|60
1707970800000|2024-02-15 04:20:00|1006.4|1004.4|1006.1|1004.1|1006.6|1004.6|1006|1004|59
1707971100000|2024-02-15 04:25:00|1006|1004|1006.1|1004.1|1006.1|1004.1|1005.8|1003.8|38
1707971400000|2024-02-15 04:30:00|1005.9|1003.9|1005.8|1003.8|1006.1|1004.1|1005.7|1003.7|52
1707971700000|2024-02-15 04:35:00|1005.9|1003.9|1005.9|1003.9|1006|1004|1005.7|1003.7|54
1707972000000|2024-02-15 04:40:00|1005.8|1003.8|1005.8|1003.8|1006|1004|1005.6|1003.6|63
1707972300000|2024-02-15 04:45:00|1005.9|1003.9|1006|1004|1006.1|1004.1|1005.8|1003.8|48
1707972600000|2024-02-15 04:50:00|1006.1|1004.1|1006|1004|1006.1|1004.1|1005.9|1003.9|54
1707972900000|2024-02-15 04:55:00|1006.1|1004.1|1006.4|1004.4|1006.6|1004.6|1005.9|1003.9|61
1707973200000|2024-02-15 05:00:00|1006.2|1004.2|1005.9|1003.9|1006.3|1004.3|1005.3|1003.3|72
1707973500000|2024-02-15 05:05:00|1005.8|1003.8|1005.9|1003.9|1006|1004|1005.6|1003.6|40
1707973800000|2024-02-15 05:10:00|1006.1|1004.1|1006.2|1004.2|1006.3|1004.3|1005.8|1003.8|44
1707974100000|2024-02-15 05:15:00|1006.1|1004.1|1005.8|1003.8|1006.2|1004.2|1005.8|1003.8|50
1707974400000|2024-02-15 05:20:00|1005.9|1003.9|1006.2|1004.2|1006.2|1004.2|1005.7|1003.7|68
1707974700000|2024-02-15 05:25:00|1006.1|1004.1|1005.8|1003.8|1006.1|1004.1|1005.2|1003.2|80
1707975000000|2024-02-15 05:30:00|1005.7|1003.7|1005.7|1003.7|1006.2|1004.2|1005.6|1003.6|66
1707975300000|2024-02-15 05:35:00|1005.6|1003.6|1006.3|1004.3|1006.4|1004.4|1005.6|1003.6|41
1707975600000|2024-02-15 05:40:00|1006.4|1004.4|1006.7|1004.7|1006.9|1004.9|1006.2|1004.2|183
1707975900000|2024-02-15 05:45:00|1006.6|1004.6|1006.7|1004.7|1006.9|1004.9|1006.5|1004.5|44
1707976200000|2024-02-15 05:50:00|1006.6|1004.6|1006.4|1004.4|1006.8|1004.8|1006.4|1004.4|45
1707976500000|2024-02-15 05:55:00|1006.3|1004.3|1006.1|1004.1|1006.3|1004.3|1005.8|1003.8|107
1707976800000|2024-02-15 06:00:00|1006|1004|1005.5|1003.5|1006.1|1004.1|1005.4|1003.4|45
1707977100000|2024-02-15 06:05:00|1005.3|1003.3|1005.8|1003.8|1005.8|1003.8|1005.3|1003.3|55
1707977400000|2024-02-15 06:10:00|1005.6|1003.6|1005.8|1003.8|1005.8|1003.8|1005.6|1003.6|41
1707977700000|2024-02-15 06:15:00|1005.9|1003.9|1006.5|1004.5|1006.5|1004.5|1005.9|1003.9|50
1707978000000|2024-02-15 06:20:00|1006.4|1004.4|1006.7|1004.7|1006.9|1004.9|1006.4|1004.4|78
1707978300000|2024-02-15 06:25:00|1006.6|1004.6|1005.9|1003.9|1006.7|1004.7|1005.9|1003.9|167
1707978600000|2024-02-15 06:30:00|1006.1|1004.1|1007.2|1005.2|1007.2|1005.2|1006.1|1004.1|107
1707978900000|2024-02-15 06:35:00|1007.3|1005.3|1008.1|1006.1|1008.1|1006.1|1007.2|1005.2|92
1707979200000|2024-02-15 06:40:00|1008|1006|1008.4|1006.4|1008.4|1006.4|1008|1006|53
1707979500000|2024-02-15 06:45:00|1008.5|1006.5|1008.8|1006.8|1008.9|1006.9|1008.5|1006.5|113
1707979800000|2024-02-15 06:50:00|1008.9|1006.9|1008.8|1006.8|1009|1007|1008.7|1006.7|63
1707980100000|2024-02-15 06:55:00|1008.7|1006.7|1008.9|1006.9|1009.1|1007.1|1008.5|1006.5|63
1707980400000|2024-02-15 07:00:00|1008.8|1006.8|1008.9|1006.9|1009|1007|1008.5|1006.5|58
1707980700000|2024-02-15 07:05:00|1008.8|1006.8|1009.1|1007.1|1009.3|1007.3|1008.7|1006.7|60
1707981000000|2024-02-15 07:10:00|1009.2|1007.2|1009.2|1007.2|1009.4|1007.4|1009|1007|79
1707981300000|2024-02-15 07:15:00|1009.3|1007.3|1009.3|1007.3|1009.3|1007.3|1008.9|1006.9|59
1707981600000|2024-02-15 07:20:00|1009.2|1007.2|1009.1|1007.1|1009.7|1007.7|1008.8|1006.8|249
1707981900000|2024-02-15 07:25:00|1009.3|1007.3|1009.7|1007.7|1009.7|1007.7|1009.1|1007.1|149
1707982200000|2024-02-15 07:30:00|1009.6|1007.6|1009.2|1007.2|1009.8|1007.8|1009.1|1007.1|166
1707982500000|2024-02-15 07:35:00|1009.1|1007.1|1009.1|1007.1|1009.4|1007.4|1009.1|1007.1|97
1707982800000|2024-02-15 07:40:00|1009|1007|1009|1007|1009.3|1007.3|1008.9|1006.9|152
1707983100000|2024-02-15 07:45:00|1008.9|1006.9|1008.9|1006.9|1008.9|1006.9|1008.6|1006.6|78
1707983400000|2024-02-15 07:50:00|1008.8|1006.8|1009.2|1007.2|1009.3|1007.3|1008.7|1006.7|93
1707983700000|2024-02-15 07:55:00|1009.1|1007.1|1008.8|1006.8|1009.1|1007.1|1008.7|1006.7|109
1707984000000|2024-02-15 08:00:00|1008.9|1006.9|1008.8|1006.8|1009.1|1007.1|1008.6|1006.6|345
1707984300000|2024-02-15 08:05:00|1008.9|1006.9|1009.5|1007.5|1009.6|1007.6|1008.8|1006.8|324
1707984600000|2024-02-15 08:10:00|1009.6|1007.6|1010.4|1008.4|1010.5|1008.5|1009.5|1007.5|237
1707984900000|2024-02-15 08:15:00|1010.5|1008.5|1011|1009|1011.3|1009.3|1010.5|1008.5|648
1707985200000|2024-02-15 08:20:00|1010.9|1008.9|1010.8|1008.8|1011.1|1009.1|1010.7|1008.7|282
1707985500000|2024-02-15 08:25:00|1010.9|1008.9|1011.3|1009.3|1011.4|1009.4|1010.7|1008.7|441
1707985800000|2024-02-15 08:30:00|1011.4|1009.4|1011|1009|1011.4|1009.4|1010.8|1008.8|217
1707986100000|2024-02-15 08:35:00|1010.9|1008.9|1010.7|1008.7|1011|1009|1010.5|1008.5|317
1707986400000|2024-02-15 08:40:00|1010.6|1008.6|1010.7|1008.7|1010.8|1008.8|1010.6|1008.6|193
1707986700000|2024-02-15 08:45:00|1010.8|1008.8|1010.9|1008.9|1010.9|1008.9|1010.7|1008.7|164
1707987000000|2024-02-15 08:50:00|1010.8|1008.8|1010.5|1008.5|1010.9|1008.9|1010.5|1008.5|278
1707987300000|2024-02-15 08:55:00|1010.4|1008.4|1010.7|1008.7|1010.9|1008.9|1010.4|1008.4|238
1707987600000|2024-02-15 09:00:00|1010.6|1008.6|1010.1|1008.1|1010.6|1008.6|1010.1|1008.1|235
1707987900000|2024-02-15 09:05:00|1010.2|1008.2|1009.9|1007.9|1010.2|1008.2|1009.6|1007.6|102
1707988200000|2024-02-15 09:10:00|1009.8|1007.8|1009.8|1007.8|1009.8|1007.8|1009.6|1007.6|80
1707988500000|2024-02-15 09:15:00|1009.7|1007.7|1010.3|1008.3|1010.3|1008.3|1009.7|1007.7|207
1707988800000|2024-02-15 09:20:00|1010.2|1008.2|1010.5|1008.5|1010.8|1008.8|1010.1|1008.1|167
1707989100000|2024-02-15 09:25:00|1010.4|1008.4|1010.5|1008.5|1010.8|1008.8|1010.3|1008.3|112
1707989400000|2024-02-15 09:30:00|1010.6|1008.6|1010.4|1008.4|1010.6|1008.6|1010.4|1008.4|98
1707989700000|2024-02-15 09:35:00|1010.5|1008.5|1010.6|1008.6|1010.8|1008.8|1010.4|1008.4|86
1707990000000|2024-02-15 09:40:00|1010.7|1008.7|1010.6|1008.6|1010.7|1008.7|1010.5|1008.5|116
1707990300000|2024-02-15 09:45:00|1010.7|1008.7|1010.1|1008.1|1010.7|1008.7|1010.1|1008.1|110
1707990600000|2024-02-15 09:50:00|1010.2|1008.2|1010.5|1008.5|1010.6|1008.6|1010.2|1008.2|83
1707990900000|2024-02-15 09:55:00|1010.6|1008.6|1010.5|1008.5|1011|1009|1010.5|1008.5|262
1707991200000|2024-02-15 10:00:00|1010.4|1008.4|1010.5|1008.5|1010.7|1008.7|1010.4|1008.4|124
1707991500000|2024-02-15 10:05:00|1010.6|1008.6|1010.5|1008.5|1010.7|1008.7|1010.5|1008.5|39
1707991800000|2024-02-15 10:10:00|1010.6|1008.6|1010.4|1008.4|1010.6|1008.6|1010.4|1008.4|11
1707992100000|2024-02-15 10:15:00|1010.3|1008.3|1010.1|1008.1|1010.3|1008.3|1010|1008|16
1707992400000|2024-02-15 10:20:00|1010.2|1008.2|1010.1|1008.1|1010.2|1008.2|1009.9|1007.9|57
1707992700000|2024-02-15 10:25:00|1010.2|1008.2|1010.3|1008.3|1010.3|1008.3|1010.2|1008.2|13
1707993000000|2024-02-15 10:30:00|1010.2|1008.2|1010.7|1008.7|1010.8|1008.8|1010.2|1008.2|52
1707993300000|2024-02-15 10:35:00|1010.6|1008.6|1010.5|1008.5|1010.7|1008.7|1010.5|1008.5|88
1707993600000|2024-02-15 10:40:00|1010.6|1008.6|1010.3|1008.3|1010.7|1008.7|1010.3|1008.3|24
1707993900000|2024-02-15 10:45:00|1010.4|1008.4|1010.4|1008.4|1010.6|1008.6|1010.4|1008.4|116
1707994200000|2024-02-15 10:50:00|1010.3|1008.3|1009.6|1007.6|1010.3|1008.3|1009.6|1007.6|261
1707994500000|2024-02-15 10:55:00|1009.7|1007.7|1009.8|1007.8|1010.1|1008.1|1009.7|1007.7|176
1707994800000|2024-02-15 11:00:00|1009.9|1007.9|1010.5|1008.5|1010.5|1008.5|1009.9|1007.9|41
1707995100000|2024-02-15 11:05:00|1010.6|1008.6|1010.6|1008.6|1010.7|1008.7|1010.6|1008.6|7
1707995400000|2024-02-15 11:10:00|1010.7|1008.7|1010.5|1008.5|1010.7|1008.7|1010.5|1008.5|18
1707995700000|2024-02-15 11:15:00|1010.6|1008.6|1010|1008|1010.6|1008.6|1010|1008|38
1707996000000|2024-02-15 11:20:00|1010.1|1008.1|1010.3|1008.3|1010.4|1008.4|1010.1|1008.1|26
1707996300000|2024-02-15 11:25:00|1010.2|1008.2|1010.1|1008.1|1010.2|1008.2|1010|1008|32
1707996600000|2024-02-15 11:30:00|1010|1008|1010|1008|1010.3|1008.3|1010|1008|84
1707996900000|2024-02-15 11:35:00|1010.1|1008.1|1010|1008|1010.2|1008.2|1009.9|1007.9|22
1707997200000|2024-02-15 11:40:00|1010.1|1008.1|1010.3|1008.3|1010.3|1008.3|1010.1|1008.1|17
1707997500000|2024-02-15 11:45:00|1010.4|1008.4|1010.5|1008.5|1010.5|1008.5|1010.4|1008.4|27
1707997800000|2024-02-15 11:50:00|1010.4|1008.4|1010.5|1008.5|1010.6|1008.6|1010.2|1008.2|40
1707998100000|2024-02-15 11:55:00|1010.6|1008.6|1010.2|1008.2|1010.7|1008.7|1010.2|1008.2|83
1707998400000|2024-02-15 12:00:00|1010.3|1008.3|1010|1008|1010.5|1008.5|1010|1008|294
1707998700000|2024-02-15 12:05:00|1010.1|1008.1|1010.6|1008.6|1010.6|1008.6|1010.1|1008.1|102
1707999000000|2024-02-15 12:10:00|1010.7|1008.7|1011.1|1009.1|1011.1|1009.1|1010.7|1008.7|83
1707999300000|2024-02-15 12:15:00|1011|1009|1011|1009|1011|1009|1010.9|1008.9|53
1707999600000|2024-02-15 12:20:00|1010.9|1008.9|1010.9|1008.9|1010.9|1008.9|1010.7|1008.7|33
1707999900000|2024-02-15 12:25:00|1011|1009|1011.1|1009.1|1011.2|1009.2|1011|1009|49
1708000200000|2024-02-15 12:30:00|1011.2|1009.2|1011.4|1009.4|1011.6|1009.6|1011.2|1009.2|90
1708000500000|2024-02-15 12:35:00|1011.5|1009.5|1011.7|1009.7|1011.7|1009.7|1011.5|1009.5|67
1708000800000|2024-02-15 12:40:00|1011.6|1009.6|1011.7|1009.7|1011.7|1009.7|1011.6|1009.6|35
1708001100000|2024-02-15 12:45:00|1011.8|1009.8|1011.8|1009.8|1011.8|1009.8|1011.8|1009.8|31
1708001400000|2024-02-15 12:50:00|1011.7|1009.7|1011.4|1009.4|1011.7|1009.7|1011.4|1009.4|51
1708001700000|2024-02-15 12:55:00|1011.5|1009.5|1011.4|1009.4|1011.8|1009.8|1011.4|1009.4|183
1708002000000|2024-02-15 13:00:00|1011.3|1009.3|1010.9|1008.9|1011.5|1009.5|1010.9|1008.9|100
1708002300000|2024-02-15 13:05:00|1010.8|1008.8|1010.6|1008.6|1010.9|1008.9|1010.6|1008.6|102
1708002600000|2024-02-15 13:10:00|1010.7|1008.7|1010.7|1008.7|1010.8|1008.8|1010.6|1008.6|65
1708002900000|2024-02-15 13:15:00|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.6|1008.6|56
1708003200000|2024-02-15 13:20:00|1010.7|1008.7|1010.5|1008.5|1010.8|1008.8|1010.4|1008.4|341
1708003500000|2024-02-15 13:25:00|1010.6|1008.6|1010.5|1008.5|1010.6|1008.6|1010.2|1008.2|121
1708003800000|2024-02-15 13:30:00|1010.8|1008.8|1011.4|1009.4|1012.5|1010.5|1010.7|1008.7|621
1708004100000|2024-02-15 13:35:00|1011.3|1009.3|1012.7|1010.7|1012.7|1010.7|1011.3|1009.3|305
1708004400000|2024-02-15 13:40:00|1012.6|1010.6|1013.2|1011.2|1013.2|1011.2|1012.3|1010.3|301
1708004700000|2024-02-15 13:45:00|1013.3|1011.3|1011.7|1009.7|1013.3|1011.3|1011.4|1009.4|361
1708005000000|2024-02-15 13:50:00|1011.8|1009.8|1011.5|1009.5|1011.8|1009.8|1011.3|1009.3|179
1708005300000|2024-02-15 13:55:00|1011.6|1009.6|1012|1010|1012.1|1010.1|1011.6|1009.6|138
1708005600000|2024-02-15 14:00:00|1011.8|1009.8|1012|1010|1012|1010|1011.5|1009.5|119
1708005900000|2024-02-15 14:05:00|1011.8|1009.8|1011.3|1009.3|1011.9|1009.9|1011.3|1009.3|93
1708006200000|2024-02-15 14:10:00|1011.2|1009.2|1011.5|1009.5|1011.5|1009.5|1011.2|1009.2|80
1708006500000|2024-02-15 14:15:00|1011.4|1009.4|1011.4|1009.4|1011.7|1009.7|1011.3|1009.3|136
1708006800000|2024-02-15 14:20:00|1011.3|1009.3|1011.5|1009.5|1011.7|1009.7|1011.3|1009.3|113
1708007100000|2024-02-15 14:25:00|1011.4|1009.4|1011.3|1009.3|1011.4|1009.4|1010.9|1008.9|167
1708007400000|2024-02-15 14:30:00|1010.6|1010.1|1012.8|1012.3|1012.8|1012.3|1010|1009.5|2739
1708007700000|2024-02-15 14:35:00|1012.9|1012.4|1013.1|1012.6|1013.1|1012.6|1011.8|1011.3|1896
1708008000000|2024-02-15 14:40:00|1013.2|1012.7|1013.1|1012.6|1014|1013.5|1013|1012.5|1892
1708008300000|2024-02-15 14:45:00|1013.2|1012.7|1012.5|1012|1013.6|1013.1|1012.5|1012|1054
1708008600000|2024-02-15 14:50:00|1012.6|1012.1|1012.5|1012|1013.4|1012.9|1011.9|1011.4|1373
1708008900000|2024-02-15 14:55:00|1012.4|1011.9|1012.3|1011.8|1013.2|1012.7|1012|1011.5|1438
1708009200000|2024-02-15 15:00:00|1012.2|1011.7|1012.6|1012.1|1013.2|1012.7|1012.2|1011.7|1555
1708009500000|2024-02-15 15:05:00|1012.5|1012|1013|1012.5|1013|1012.5|1012.1|1011.6|777
1708009800000|2024-02-15 15:10:00|1013.1|1012.6|1013.2|1012.7|1013.3|1012.8|1012.5|1012|387
1708010100000|2024-02-15 15:15:00|1013.1|1012.6|1013.6|1013.1|1014.1|1013.6|1013.1|1012.6|714
1708010400000|2024-02-15 15:20:00|1013.7|1013.2|1013.2|1012.7|1013.8|1013.3|1013.2|1012.7|775
1708010700000|2024-02-15 15:25:00|1013.3|1012.8|1012.4|1011.9|1013.6|1013.1|1012.3|1011.8|604
1708011000000|2024-02-15 15:30:00|1012.5|1012|1012.4|1011.9|1013|1012.5|1012.2|1011.7|827
1708011300000|2024-02-15 15:35:00|1012.5|1012|1013|1012.5|1013|1012.5|1012.1|1011.6|568
1708011600000|2024-02-15 15:40:00|1012.9|1012.4|1012|1011.5|1013|1012.5|1011.9|1011.4|853
1708011900000|2024-02-15 15:45:00|1012.1|1011.6|1011.7|1011.2|1012.7|1012.2|1011.5|1011|401
1708012200000|2024-02-15 15:50:00|1011.8|1011.3|1011.9|1011.4|1012.1|1011.6|1011.5|1011|431
1708012500000|2024-02-15 15:55:00|1011.8|1011.3|1011.8|1011.3|1012.1|1011.6|1011.5|1011|358
1708012800000|2024-02-15 16:00:00|1011.7|1011.2|1010.7|1010.2|1011.8|1011.3|1010.6|1010.1|445
1708013100000|2024-02-15 16:05:00|1010.8|1010.3|1010.4|1009.9|1011.1|1010.6|1010.3|1009.8|483
1708013400000|2024-02-15 16:10:00|1010.5|1010|1010.8|1010.3|1011.1|1010.6|1010.3|1009.8|541
1708013700000|2024-02-15 16:15:00|1010.7|1010.2|1010.5|1010|1010.9|1010.4|1010.5|1010|425
1708014000000|2024-02-15 16:20:00|1010.4|1009.9|1010.9|1010.4|1011.1|1010.6|1010.3|1009.8|590
1708014300000|2024-02-15 16:25:00|1010.8|1010.3|1010.7|1010.2|1011.3|1010.8|1010.5|1010|372
1708014600000|2024-02-15 16:30:00|1010.8|1010.3|1010.7|1010.2|1011.3|1010.8|1010.7|1010.2|472
1708014900000|2024-02-15 16:35:00|1010.9|1010.4|1011.8|1011.3|1011.9|1011.4|1010.8|1010.3|543
1708015200000|2024-02-15 16:40:00|1011.9|1011.4|1011.6|1011.1|1012|1011.5|1011.6|1011.1|430
1708015500000|2024-02-15 16:45:00|1011.7|1011.2|1011.8|1011.3|1012.1|1011.6|1011.6|1011.1|478
1708015800000|2024-02-15 16:50:00|1011.9|1011.4|1011.4|1010.9|1011.9|1011.4|1011|1010.5|450
1708016100000|2024-02-15 16:55:00|1011.3|1010.8|1011.7|1011.2|1011.8|1011.3|1011.2|1010.7|287
1708016400000|2024-02-15 17:00:00|1011.8|1011.3|1012.1|1011.6|1012.3|1011.8|1011.8|1011.3|279
1708016700000|2024-02-15 17:05:00|1012.2|1011.7|1012.4|1011.9|1012.4|1011.9|1012.2|1011.7|407
1708017000000|2024-02-15 17:10:00|1012.3|1011.8|1012.3|1011.8|1012.5|1012|1012.3|1011.8|279
1708017300000|2024-02-15 17:15:00|1012.4|1011.9|1012.4|1011.9|1012.5|1012|1012.1|1011.6|315
1708017600000|2024-02-15 17:20:00|1012.5|1012|1012.5|1012|1012.7|1012.2|1012.1|1011.6|298
1708017900000|2024-02-15 17:25:00|1012.4|1011.9|1012.6|1012.1|1012.6|1012.1|1012.4|1011.9|136
1708018200000|2024-02-15 17:30:00|1012.7|1012.2|1012.3|1011.8|1012.8|1012.3|1012.1|1011.6|362
1708018500000|2024-02-15 17:35:00|1012.4|1011.9|1012.4|1011.9|1012.5|1012|1012.3|1011.8|276
1708018800000|2024-02-15 17:40:00|1012.5|1012|1013.2|1012.7|1013.2|1012.7|1012.5|1012|364
1708019100000|2024-02-15 17:45:00|1013.3|1012.8|1012.3|1011.8|1013.3|1012.8|1012.1|1011.6|453
1708019400000|2024-02-15 17:50:00|1012.4|1011.9|1012.6|1012.1|1012.6|1012.1|1012.3|1011.8|169
1708019700000|2024-02-15 17:55:00|1012.5|1012|1011.9|1011.4|1012.5|1012|1011.9|1011.4|356
1708020000000|2024-02-15 18:00:00|1011.8|1011.3|1011.7|1011.2|1012|1011.5|1011.7|1011.2|224
1708020300000|2024-02-15 18:05:00|1011.8|1011.3|1012.4|1011.9|1012.5|1012|1011.8|1011.3|254
1708020600000|2024-02-15 18:10:00|1012.5|1012|1013.2|1012.7|1013.2|1012.7|1012.5|1012|344
1708020900000|2024-02-15 18:15:00|1013.3|1012.8|1012.9|1012.4|1013.4|1012.9|1012.7|1012.2|438
1708021200000|2024-02-15 18:20:00|1013|1012.5|1013.3|1012.8|1013.5|1013|1013|1012.5|527
1708021500000|2024-02-15 18:25:00|1013.2|1012.7|1013.4|1012.9|1013.4|1012.9|1013.1|1012.6|303
1708021800000|2024-02-15 18:30:00|1013.5|1013|1012.8|1012.3|1013.5|1013|1012.7|1012.2|356
1708022100000|2024-02-15 18:35:00|1012.7|1012.2|1012.7|1012.2|1012.8|1012.3|1012.6|1012.1|272
1708022400000|2024-02-15 18:40:00|1012.8|1012.3|1012.5|1012|1013|1012.5|1012.5|1012|219
1708022700000|2024-02-15 18:45:00|1012.4|1011.9|1012.8|1012.3|1012.8|1012.3|1012.3|1011.8|328
1708023000000|2024-02-15 18:50:00|1013|1012.5|1012.9|1012.4|1013.1|1012.6|1012.8|1012.3|306
1708023300000|2024-02-15 18:55:00|1012.8|1012.3|1012.9|1012.4|1013|1012.5|1012.7|1012.2|259
1708023600000|2024-02-15 19:00:00|1013|1012.5|1013.5|1013|1013.5|1013|1012.8|1012.3|344
1708023900000|2024-02-15 19:05:00|1013.4|1012.9|1013.6|1013.1|1013.7|1013.2|1013.4|1012.9|346
1708024200000|2024-02-15 19:10:00|1013.5|1013|1012.9|1012.4|1013.5|1013|1012.7|1012.2|204
1708024500000|2024-02-15 19:15:00|1012.8|1012.3|1013.4|1012.9|1013.4|1012.9|1012.8|1012.3|203
1708024800000|2024-02-15 19:20:00|1013.3|1012.8|1013.6|1013.1|1013.6|1013.1|1013.3|1012.8|285
1708025100000|2024-02-15 19:25:00|1013.5|1013|1013.7|1013.2|1013.7|1013.2|1013.1|1012.6|382
1708025400000|2024-02-15 19:30:00|1013.6|1013.1|1013.7|1013.2|1013.8|1013.3|1013.5|1013|195
1708025700000|2024-02-15 19:35:00|1013.8|1013.3|1013.7|1013.2|1014.2|1013.7|1013.7|1013.2|280
1708026000000|2024-02-15 19:40:00|1013.6|1013.1|1013.7|1013.2|1013.8|1013.3|1013.6|1013.1|179
1708026300000|2024-02-15 19:45:00|1013.8|1013.3|1014.2|1013.7|1014.2|1013.7|1013.8|1013.3|371
1708026600000|2024-02-15 19:50:00|1014.1|1013.6|1014.2|1013.7|1014.3|1013.8|1013.9|1013.4|236
1708026900000|2024-02-15 19:55:00|1014.3|1013.8|1014.2|1013.7|1014.4|1013.9|1014.1|1013.6|374
1708027200000|2024-02-15 20:00:00|1014.1|1013.6|1013.8|1013.3|1014.1|1013.6|1013.6|1013.1|305
1708027500000|2024-02-15 20:05:00|1013.7|1013.2|1013.3|1012.8|1013.8|1013.3|1013.3|1012.8|439
1708027800000|2024-02-15 20:10:00|1013.4|1012.9|1013.9|1013.4|1014|1013.5|1013.4|1012.9|356
1708028100000|2024-02-15 20:15:00|1013.8|1013.3|1013.5|1013|1013.9|1013.4|1013.4|1012.9|206
1708028400000|2024-02-15 20:20:00|1013.4|1012.9|1013.3|1012.8|1013.7|1013.2|1013.3|1012.8|438
1708028700000|2024-02-15 20:25:00|1013.4|1012.9|1013.9|1013.4|1014|1013.5|1013.4|1012.9|268
1708029000000|2024-02-15 20:30:00|1014|1013.5|1014.2|1013.7|1014.3|1013.8|1013.7|1013.2|887
1708029300000|2024-02-15 20:35:00|1014.1|1013.6|1013.9|1013.4|1014.2|1013.7|1013.9|1013.4|813
1708029600000|2024-02-15 20:40:00|1014|1013.5|1014.4|1013.9|1014.4|1013.9|1013.9|1013.4|931
1708029900000|2024-02-15 20:45:00|1014.3|1013.8|1014.1|1013.6|1014.5|1014|1014.1|1013.6|898
1708030200000|2024-02-15 20:50:00|1014.2|1013.7|1014.4|1013.9|1014.6|1014.1|1014.2|1013.7|1923
1708030500000|2024-02-15 20:55:00|1014.3|1013.8|1014.7|1014.2|1014.9|1014.4|1014.1|1013.6|7550
1708030800000|2024-02-15 21:00:00|1015.4|1013.4|1015.6|1013.6|1015.6|1013.6|1015.1|1013.1|876
1708031100000|2024-02-15 21:05:00|1015.7|1013.7|1015.7|1013.7|1015.8|1013.8|1015.6|1013.6|202
1708031400000|2024-02-15 21:10:00|1015.6|1013.6|1015.7|1013.7|1015.7|1013.7|1015.6|1013.6|28
1708031700000|2024-02-15 21:15:00|1015.8|1013.8|1015.9|1013.9|1016|1014|1015.7|1013.7|27
1708032000000|2024-02-15 21:20:00|1016|1014|1015.9|1013.9|1016|1014|1015.9|1013.9|9
1708032300000|2024-02-15 21:25:00|||||||||24
1708032600000|2024-02-15 21:30:00|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|5
1708032900000|2024-02-15 21:35:00|1015.9|1013.9|1015.9|1013.9|1015.9|1013.9|1015.9|1013.9|5
1708033200000|2024-02-15 21:40:00|1015.8|1013.8|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|40
1708033500000|2024-02-15 21:45:00|||||||||12
1708033800000|2024-02-15 21:50:00|||||||||23
1708034100000|2024-02-15 21:55:00|1015.6|1013.6|1015.5|1013.5|1015.6|1013.6|1015.5|1013.5|22
1708038000000|2024-02-15 23:00:00|1015.2|1013.2|1015.1|1013.1|1015.4|1013.4|1015.1|1013.1|0
1708038300000|2024-02-15 23:05:00|1015|1013|1015|1013|1015.1|1013.1|1015|1013|0
1708038600000|2024-02-15 23:10:00|1015.1|1013.1|1015|1013|1015.1|1013.1|1014.9|1012.9|0
1708038900000|2024-02-15 23:15:00|1015.1|1013.1|1015|1013|1015.1|1013.1|1014.9|1012.9|0
1708039200000|2024-02-15 23:20:00|1014.9|1012.9|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1708039500000|2024-02-15 23:25:00|1014.7|1012.7|1014.7|1012.7|1014.8|1012.8|1014.7|1012.7|0
1708039800000|2024-02-15 23:30:00|1014.8|1012.8|1014.7|1012.7|1014.8|1012.8|1014.7|1012.7|0
1708040100000|2024-02-15 23:35:00|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|0
1708040400000|2024-02-15 23:40:00|1014.9|1012.9|1015|1013|1015|1013|1014.9|1012.9|0
1708040700000|2024-02-15 23:45:00|1014.9|1012.9|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1708041000000|2024-02-15 23:50:00|1014.9|1012.9|1014.8|1012.8|1014.9|1012.9|1014.8|1012.8|0
1708041300000|2024-02-15 23:55:00|1014.7|1012.7|1014.8|1012.8|1014.8|1012.8|1014.7|1012.7|0
1708041600000|2024-02-16 00:00:00|1014.7|1012.7|1014.5|1012.5|1014.8|1012.8|1014.4|1012.4|0
1708041900000|2024-02-16 00:05:00|1014.4|1012.4|1014.4|1012.4|1014.6|1012.6|1014.4|1012.4|0
1708042200000|2024-02-16 00:10:00|1014.3|1012.3|1014.3|1012.3|1014.4|1012.4|1014.3|1012.3|0
1708042500000|2024-02-16 00:15:00|1014.2|1012.2|1014.3|1012.3|1014.4|1012.4|1014.2|1012.2|0
1708042800000|2024-02-16 00:20:00|1014.2|1012.2|1014|1012|1014.3|1012.3|1014|1012|0
1708043100000|2024-02-16 00:25:00|1013.9|1011.9|1013.9|1011.9|1014|1012|1013.8|1011.8|0
1708043400000|2024-02-16 00:30:00|1014|1012|1013.9|1011.9|1014|1012|1013.9|1011.9|0
1708043700000|2024-02-16 00:35:00|1014|1012|1013.9|1011.9|1014|1012|1013.8|1011.8|0
1708044000000|2024-02-16 00:40:00|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|0
1708044300000|2024-02-16 00:45:00|1013.9|1011.9|1013.9|1011.9|1013.9|1011.9|1013.8|1011.8|0
1708044600000|2024-02-16 00:50:00|1013.8|1011.8|1013.6|1011.6|1013.8|1011.8|1013.5|1011.5|0
1708044900000|2024-02-16 00:55:00|1013.5|1011.5|1013.6|1011.6|1013.6|1011.6|1013.4|1011.4|0
1708045200000|2024-02-16 01:00:00|1014.5|1012.5|1012.6|1010.6|1014.6|1012.6|1012.6|1010.6|120
1708045500000|2024-02-16 01:05:00|1012.1|1010.1|1013|1011|1013|1011|1012|1010|71
1708045800000|2024-02-16 01:10:00|1012.8|1010.8|1012.6|1010.6|1013.2|1011.2|1012.5|1010.5|88
1708046100000|2024-02-16 01:15:00|1012.8|1010.8|1012.1|1010.1|1012.8|1010.8|1011.9|1009.9|84
1708046400000|2024-02-16 01:20:00|1011.9|1009.9|1012.9|1010.9|1013|1011|1011.9|1009.9|26
1708046700000|2024-02-16 01:25:00|1012.6|1010.6|1013|1011|1013.1|1011.1|1012.6|1010.6|21
1708047000000|2024-02-16 01:30:00|1013.2|1011.2|1012.8|1010.8|1013.7|1011.7|1012.5|1010.5|84
1708047300000|2024-02-16 01:35:00|1011.9|1009.9|1011|1009|1012|1010|1010.9|1008.9|17
1708047600000|2024-02-16 01:40:00|1010.8|1008.8|1011.5|1009.5|1011.5|1009.5|1010.3|1008.3|25
1708047900000|2024-02-16 01:45:00|1011.8|1009.8|1012.1|1010.1|1012.1|1010.1|1011.6|1009.6|13
1708048200000|2024-02-16 01:50:00|1012.3|1010.3|1013.1|1011.1|1013.1|1011.1|1012.2|1010.2|26
1708048500000|2024-02-16 01:55:00|1013.3|1011.3|1013.7|1011.7|1013.7|1011.7|1013.2|1011.2|12
1708048800000|2024-02-16 02:00:00|1013.5|1011.5|1013.7|1011.7|1013.7|1011.7|1013.4|1011.4|7
1708049100000|2024-02-16 02:05:00|1012.6|1010.6|1012.4|1010.4|1012.6|1010.6|1012.3|1010.3|4
1708049400000|2024-02-16 02:10:00|1012.6|1010.6|1012.7|1010.7|1012.8|1010.8|1012.6|1010.6|4
1708049700000|2024-02-16 02:15:00|1012.9|1010.9|1013.1|1011.1|1013.2|1011.2|1012.9|1010.9|4
1708050000000|2024-02-16 02:20:00|1013.6|1011.6|1013.2|1011.2|1013.6|1011.6|1013|1011|3
1708050300000|2024-02-16 02:25:00|1013|1011|1013.8|1011.8|1013.8|1011.8|1013|1011|4
1708050600000|2024-02-16 02:30:00|1014.4|1012.4|1014.5|1012.5|1014.5|1012.5|1014.4|1012.4|4
1708050900000|2024-02-16 02:35:00|1014.4|1012.4|1015.4|1013.4|1015.4|1013.4|1014.4|1012.4|43
1708051200000|2024-02-16 02:40:00|1015.5|1013.5|1015.6|1013.6|1015.6|1013.6|1014.9|1012.9|88
1708051500000|2024-02-16 02:45:00|1015.7|1013.7|1015.1|1013.1|1015.8|1013.8|1015|1013|19
1708051800000|2024-02-16 02:50:00|1015.4|1013.4|1015.6|1013.6|1015.6|1013.6|1015.1|1013.1|10
1708052100000|2024-02-16 02:55:00|1015.9|1013.9|1016.9|1014.9|1016.9|1014.9|1015.9|1013.9|50
1708052400000|2024-02-16 03:00:00|1016.8|1014.8|1015.9|1013.9|1016.8|1014.8|1015.8|1013.8|26
1708052700000|2024-02-16 03:05:00|1015.8|1013.8|1016.2|1014.2|1016.3|1014.3|1015.8|1013.8|20
1708053000000|2024-02-16 03:10:00|1016|1014|1015.8|1013.8|1016|1014|1015.8|1013.8|30
1708053300000|2024-02-16 03:15:00|1015.7|1013.7|1015.6|1013.6|1015.7|1013.7|1015.3|1013.3|32
1708053600000|2024-02-16 03:20:00|1015.5|1013.5|1015.4|1013.4|1015.5|1013.5|1015.1|1013.1|16
1708053900000|2024-02-16 03:25:00|1015.2|1013.2|1015.4|1013.4|1015.6|1013.6|1015.2|1013.2|14
1708054200000|2024-02-16 03:30:00|1015.3|1013.3|1015.5|1013.5|1015.6|1013.6|1015.3|1013.3|6
1708054500000|2024-02-16 03:35:00|1015.7|1013.7|1016.4|1014.4|1016.4|1014.4|1015.7|1013.7|21
1708054800000|2024-02-16 03:40:00|1016.7|1014.7|1017.4|1015.4|1017.4|1015.4|1016.6|1014.6|60
1708055100000|2024-02-16 03:45:00|1017.3|1015.3|1017.1|1015.1|1017.4|1015.4|1017.1|1015.1|46
1708055400000|2024-02-16 03:50:00|1017.2|1015.2|1017.2|1015.2|1017.2|1015.2|1017.1|1015.1|21
1708055700000|2024-02-16 03:55:00|1017.3|1015.3|1017.7|1015.7|1017.9|1015.9|1017.2|1015.2|33
1708056000000|2024-02-16 04:00:00|1017.8|1015.8|1017.6|1015.6|1017.9|1015.9|1017.6|1015.6|28
1708056300000|2024-02-16 04:05:00|1017.7|1015.7|1017.7|1015.7|1017.8|1015.8|1017.6|1015.6|16
1708056600000|2024-02-16 04:10:00|1017.8|1015.8|1017.8|1015.8|1018.1|1016.1|1017.8|1015.8|11
1708056900000|2024-02-16 04:15:00|1017.7|1015.7|1017.4|1015.4|1017.7|1015.7|1017.4|1015.4|11
1708057200000|2024-02-16 04:20:00|1017.5|1015.5|1017.1|1015.1|1017.6|1015.6|1017.1|1015.1|16
1708057500000|2024-02-16 04:25:00|1016.9|1014.9|1017.1|1015.1|1017.1|1015.1|1016.9|1014.9|11
1708057800000|2024-02-16 04:30:00|1017.3|1015.3|1017.4|1015.4|1017.5|1015.5|1017.3|1015.3|12
1708058100000|2024-02-16 04:35:00|1017.2|1015.2|1017.2|1015.2|1017.2|1015.2|1017.2|1015.2|3
1708058400000|2024-02-16 04:40:00|1017.3|1015.3|1017.5|1015.5|1017.5|1015.5|1017.3|1015.3|17
1708058700000|2024-02-16 04:45:00|1017.2|1015.2|1017.2|1015.2|1017.2|1015.2|1017.2|1015.2|6
1708059000000|2024-02-16 04:50:00|1017|1015|1017|1015|1017.1|1015.1|1017|1015|12
1708059300000|2024-02-16 04:55:00|1017.1|1015.1|1016.9|1014.9|1017.1|1015.1|1016.9|1014.9|6
1708059600000|2024-02-16 05:00:00|1016.7|1014.7|1018.8|1016.8|1018.8|1016.8|1016.7|1014.7|46
1708059900000|2024-02-16 05:05:00|1019|1017|1018.4|1016.4|1019.1|1017.1|1018.4|1016.4|31
1708060200000|2024-02-16 05:10:00|1018.3|1016.3|1018.9|1016.9|1019|1017|1018.3|1016.3|12
1708060500000|2024-02-16 05:15:00|1019|1017|1019.5|1017.5|1019.6|1017.6|1019|1017|49
1708060800000|2024-02-16 05:20:00|1019.8|1017.8|1019|1017|1019.8|1017.8|1019|1017|48
1708061100000|2024-02-16 05:25:00|1019.2|1017.2|1019.5|1017.5|1019.5|1017.5|1019.2|1017.2|57
1708061400000|2024-02-16 05:30:00|1019.6|1017.6|1018.9|1016.9|1019.6|1017.6|1018.8|1016.8|170
1708061700000|2024-02-16 05:35:00|1019|1017|1019|1017|1019.1|1017.1|1018.7|1016.7|63
1708062000000|2024-02-16 05:40:00|1018.9|1016.9|1019.1|1017.1|1019.1|1017.1|1018.7|1016.7|32
1708062300000|2024-02-16 05:45:00|1019.2|1017.2|1019.3|1017.3|1019.3|1017.3|1019|1017|28
1708062600000|2024-02-16 05:50:00|1019|1017|1019|1017|1019.1|1017.1|1018.7|1016.7|25
1708062900000|2024-02-16 05:55:00|1019.1|1017.1|1018.6|1016.6|1019.4|1017.4|1018.6|1016.6|48
1708063200000|2024-02-16 06:00:00|1018.7|1016.7|1019.6|1017.6|1019.6|1017.6|1018.7|1016.7|31
1708063500000|2024-02-16 06:05:00|1019.7|1017.7|1019.4|1017.4|1020|1018|1019.2|1017.2|63
1708063800000|2024-02-16 06:10:00|1019.5|1017.5|1019.2|1017.2|1019.7|1017.7|1019.1|1017.1|87
1708064100000|2024-02-16 06:15:00|1019.1|1017.1|1018.6|1016.6|1019.1|1017.1|1018.5|1016.5|69
1708064400000|2024-02-16 06:20:00|1018.5|1016.5|1018.2|1016.2|1018.5|1016.5|1017.9|1015.9|29
1708064700000|2024-02-16 06:25:00|1018|1016|1018|1016|1018.3|1016.3|1017.7|1015.7|26
1708065000000|2024-02-16 06:30:00|1017.7|1015.7|1018.3|1016.3|1018.3|1016.3|1017.4|1015.4|91
1708065300000|2024-02-16 06:35:00|1018.2|1016.2|1018.5|1016.5|1018.6|1016.6|1018|1016|55
1708065600000|2024-02-16 06:40:00|1018.6|1016.6|1019.3|1017.3|1019.3|1017.3|1018.6|1016.6|73
1708065900000|2024-02-16 06:45:00|1019.2|1017.2|1019.2|1017.2|1019.4|1017.4|1019.1|1017.1|89
1708066200000|2024-02-16 06:50:00|1019.3|1017.3|1018.8|1016.8|1019.3|1017.3|1018.6|1016.6|78
1708066500000|2024-02-16 06:55:00|1018.7|1016.7|1019.1|1017.1|1019.1|1017.1|1018.7|1016.7|61
1708066800000|2024-02-16 07:00:00|1019|1017|1019.6|1017.6|1019.8|1017.8|1018.9|1016.9|86
1708067100000|2024-02-16 07:05:00|1019.5|1017.5|1018.9|1016.9|1019.6|1017.6|1018.8|1016.8|131
1708067400000|2024-02-16 07:10:00|1019|1017|1019.8|1017.8|1019.8|1017.8|1019|1017|70
1708067700000|2024-02-16 07:15:00|1019.7|1017.7|1019.6|1017.6|1019.9|1017.9|1019.5|1017.5|110
1708068000000|2024-02-16 07:20:00|1019.7|1017.7|1019.9|1017.9|1020|1018|1019.7|1017.7|77
1708068300000|2024-02-16 07:25:00|1019.8|1017.8|1019.6|1017.6|1019.9|1017.9|1019.5|1017.5|134
1708068600000|2024-02-16 07:30:00|1019.5|1017.5|1019.4|1017.4|1019.5|1017.5|1019.2|1017.2|109
1708068900000|2024-02-16 07:35:00|1019.3|1017.3|1020.3|1018.3|1020.3|1018.3|1019.3|1017.3|126
1708069200000|2024-02-16 07:40:00|1020.4|1018.4|1020.2|1018.2|1020.6|1018.6|1020.1|1018.1|102
1708069500000|2024-02-16 07:45:00|1020.1|1018.1|1020.1|1018.1|1020.3|1018.3|1019.9|1017.9|131
1708069800000|2024-02-16 07:50:00|1020|1018|1020.1|1018.1|1020.2|1018.2|1019.9|1017.9|143
1708070100000|2024-02-16 07:55:00|1020.2|1018.2|1020|1018|1020.3|1018.3|1019.8|1017.8|271
1708070400000|2024-02-16 08:00:00|1019.9|1017.9|1020.3|1018.3|1020.3|1018.3|1019.8|1017.8|328
1708070700000|2024-02-16 08:05:00|1020.4|1018.4|1020.1|1018.1|1020.7|1018.7|1020.1|1018.1|545
1708071000000|2024-02-16 08:10:00|1020|1018|1020.2|1018.2|1020.4|1018.4|1020|1018|329
1708071300000|2024-02-16 08:15:00|1020.1|1018.1|1020.3|1018.3|1020.6|1018.6|1020.1|1018.1|137
1708071600000|2024-02-16 08:20:00|1020.4|1018.4|1020.1|1018.1|1020.6|1018.6|1020.1|1018.1|218
1708071900000|2024-02-16 08:25:00|1020.2|1018.2|1020.5|1018.5|1020.6|1018.6|1020.2|1018.2|185
1708072200000|2024-02-16 08:30:00|1020.4|1018.4|1020.5|1018.5|1020.6|1018.6|1020.3|1018.3|59
1708072500000|2024-02-16 08:35:00|1020.4|1018.4|1020.7|1018.7|1020.7|1018.7|1020.4|1018.4|113
1708072800000|2024-02-16 08:40:00|1020.6|1018.6|1020.4|1018.4|1020.8|1018.8|1020.2|1018.2|325
1708073100000|2024-02-16 08:45:00|1020.6|1018.6|1020.3|1018.3|1020.6|1018.6|1020.2|1018.2|83
1708073400000|2024-02-16 08:50:00|1020.2|1018.2|1020.4|1018.4|1020.6|1018.6|1020.1|1018.1|98
1708073700000|2024-02-16 08:55:00|1020.3|1018.3|1020.4|1018.4|1020.6|1018.6|1020.3|1018.3|56
1708074000000|2024-02-16 09:00:00|1020.5|1018.5|1020.6|1018.6|1020.7|1018.7|1020.5|1018.5|45
1708074300000|2024-02-16 09:05:00|1020.5|1018.5|1020.2|1018.2|1020.5|1018.5|1020.2|1018.2|27
1708074600000|2024-02-16 09:10:00|1020.1|1018.1|1020|1018|1020.3|1018.3|1020|1018|34
1708074900000|2024-02-16 09:15:00|1019.9|1017.9|1020.1|1018.1|1020.1|1018.1|1019.8|1017.8|75
1708075200000|2024-02-16 09:20:00|1020.2|1018.2|1020.4|1018.4|1020.6|1018.6|1020.2|1018.2|55
1708075500000|2024-02-16 09:25:00|1020.5|1018.5|1021.1|1019.1|1021.3|1019.3|1020.5|1018.5|105
1708075800000|2024-02-16 09:30:00|1021.3|1019.3|1021.1|1019.1|1021.5|1019.5|1021.1|1019.1|140
1708076100000|2024-02-16 09:35:00|1021|1019|1020.8|1018.8|1021|1019|1020.7|1018.7|35
1708076400000|2024-02-16 09:40:00|1020.9|1018.9|1021|1019|1021|1019|1020.8|1018.8|71
1708076700000|2024-02-16 09:45:00|1020.9|1018.9|1020.9|1018.9|1021.1|1019.1|1020.9|1018.9|350
1708077000000|2024-02-16 09:50:00|1020.8|1018.8|1020.5|1018.5|1020.8|1018.8|1020.4|1018.4|49
1708077300000|2024-02-16 09:55:00|1020.6|1018.6|1021.1|1019.1|1021.1|1019.1|1020.6|1018.6|148
1708077600000|2024-02-16 10:00:00|1021|1019|1021.2|1019.2|1021.3|1019.3|1021|1019|91
1708077900000|2024-02-16 10:05:00|1021.4|1019.4|1021.5|1019.5|1021.5|1019.5|1021.3|1019.3|69
1708078200000|2024-02-16 10:10:00|1021.6|1019.6|1021.5|1019.5|1021.6|1019.6|1021.5|1019.5|60
1708078500000|2024-02-16 10:15:00|1021.6|1019.6|1021.7|1019.7|1021.8|1019.8|1021.5|1019.5|352
1708078800000|2024-02-16 10:20:00|1021.6|1019.6|1021.7|1019.7|1021.9|1019.9|1021.6|1019.6|200
1708079100000|2024-02-16 10:25:00|1021.8|1019.8|1021.5|1019.5|1021.9|1019.9|1021.5|1019.5|129
1708079400000|2024-02-16 10:30:00|1021.6|1019.6|1021.6|1019.6|1021.7|1019.7|1021.4|1019.4|53
1708079700000|2024-02-16 10:35:00|1021.7|1019.7|1022|1020|1022|1020|1021.7|1019.7|95
1708080000000|2024-02-16 10:40:00|1021.9|1019.9|1022.1|1020.1|1022.1|1020.1|1021.9|1019.9|70
1708080300000|2024-02-16 10:45:00|1022|1020|1021.9|1019.9|1022|1020|1021.9|1019.9|39
1708080600000|2024-02-16 10:50:00|1022|1020|1021.8|1019.8|1022|1020|1021.8|1019.8|46
1708080900000|2024-02-16 10:55:00|1021.7|1019.7|1021.7|1019.7|1021.8|1019.8|1021.6|1019.6|11
1708081200000|2024-02-16 11:00:00|1021.6|1019.6|1021.5|1019.5|1021.6|1019.6|1021.4|1019.4|36
1708081500000|2024-02-16 11:05:00|1021.7|1019.7|1021.8|1019.8|1021.9|1019.9|1021.7|1019.7|17
1708081800000|2024-02-16 11:10:00|1021.9|1019.9|1021.9|1019.9|1022|1020|1021.9|1019.9|21
1708082100000|2024-02-16 11:15:00|1021.8|1019.8|1021.6|1019.6|1021.8|1019.8|1021.6|1019.6|72
1708082400000|2024-02-16 11:20:00|1021.7|1019.7|1021.7|1019.7|1021.7|1019.7|1021.4|1019.4|31
1708082700000|2024-02-16 11:25:00|1021.6|1019.6|1021.5|1019.5|1021.6|1019.6|1021.5|1019.5|21
1708083000000|2024-02-16 11:30:00|1021.7|1019.7|1021.6|1019.6|1021.8|1019.8|1021.4|1019.4|40
1708083300000|2024-02-16 11:35:00|1021.7|1019.7|1021.9|1019.9|1022|1020|1021.7|1019.7|57
1708083600000|2024-02-16 11:40:00|1021.8|1019.8|1021.8|1019.8|1021.9|1019.9|1021.7|1019.7|36
1708083900000|2024-02-16 11:45:00|1021.7|1019.7|1021.7|1019.7|1021.8|1019.8|1021.6|1019.6|104
1708084200000|2024-02-16 11:50:00|1021.8|1019.8|1022|1020|1022|1020|1021.7|1019.7|353
1708084500000|2024-02-16 11:55:00|1021.9|1019.9|1022.1|1020.1|1022.1|1020.1|1021.6|1019.6|345
1708084800000|2024-02-16 12:00:00|1022|1020|1022.2|1020.2|1022.3|1020.3|1021.9|1019.9|509
1708085100000|2024-02-16 12:05:00|1022.1|1020.1|1022|1020|1022.3|1020.3|1022|1020|149
1708085400000|2024-02-16 12:10:00|1021.9|1019.9|1021.7|1019.7|1021.9|1019.9|1021.7|1019.7|34
1708085700000|2024-02-16 12:15:00|1021.6|1019.6|1021.7|1019.7|1021.8|1019.8|1021.5|1019.5|27
1708086000000|2024-02-16 12:20:00|1021.6|1019.6|1021.9|1019.9|1022|1020|1021.6|1019.6|86
1708086300000|2024-02-16 12:25:00|1021.8|1019.8|1021.7|1019.7|1022|1020|1021.7|1019.7|119
1708086600000|2024-02-16 12:30:00|1021.8|1019.8|1021.7|1019.7|1021.8|1019.8|1021.6|1019.6|117
1708086900000|2024-02-16 12:35:00|1021.8|1019.8|1021.6|1019.6|1021.8|1019.8|1021.5|1019.5|63
1708087200000|2024-02-16 12:40:00|1021.7|1019.7|1021.8|1019.8|1021.8|1019.8|1021.6|1019.6|28
1708087500000|2024-02-16 12:45:00|1021.7|1019.7|1021.9|1019.9|1022.1|1020.1|1021.7|1019.7|69
1708087800000|2024-02-16 12:50:00|1022|1020|1021.7|1019.7|1022|1020|1021.7|1019.7|19
1708088100000|2024-02-16 12:55:00|1021.6|1019.6|1021.3|1019.3|1021.7|1019.7|1021.3|1019.3|71
1708088400000|2024-02-16 13:00:00|1021.4|1019.4|1021.7|1019.7|1022|1020|1021.4|1019.4|254
1708088700000|2024-02-16 13:05:00|1021.8|1019.8|1021.4|1019.4|1021.9|1019.9|1021.4|1019.4|190
1708089000000|2024-02-16 13:10:00|1021.5|1019.5|1021.3|1019.3|1021.5|1019.5|1021.3|1019.3|184
1708089300000|2024-02-16 13:15:00|1021.2|1019.2|1021.4|1019.4|1021.4|1019.4|1021|1019|255
1708089600000|2024-02-16 13:20:00|1021.3|1019.3|1021.1|1019.1|1021.5|1019.5|1021|1019|302
1708089900000|2024-02-16 13:25:00|1021.2|1019.2|1021.4|1019.4|1021.4|1019.4|1021.2|1019.2|190
1708090200000|2024-02-16 13:30:00|1021.2|1019.2|1018.7|1016.7|1021.2|1019.2|1018.7|1016.7|1152
1708090500000|2024-02-16 13:35:00|1018.6|1016.6|1017.9|1015.9|1018.7|1016.7|1017.8|1015.8|623
1708090800000|2024-02-16 13:40:00|1018.1|1016.1|1017.8|1015.8|1018.8|1016.8|1017.8|1015.8|546
1708091100000|2024-02-16 13:45:00|1017.6|1015.6|1016.8|1014.8|1018.1|1016.1|1016.7|1014.7|206
1708091400000|2024-02-16 13:50:00|1016.9|1014.9|1018.1|1016.1|1018.1|1016.1|1016.9|1014.9|433
1708091700000|2024-02-16 13:55:00|1018.2|1016.2|1018.6|1016.6|1018.8|1016.8|1018|1016|381
1708092000000|2024-02-16 14:00:00|1018.7|1016.7|1018.9|1016.9|1019.4|1017.4|1018.7|1016.7|279
1708092300000|2024-02-16 14:05:00|1018.3|1016.3|1018.7|1016.7|1018.8|1016.8|1018.1|1016.1|113
1708092600000|2024-02-16 14:10:00|1018.6|1016.6|1018.3|1016.3|1018.7|1016.7|1018.2|1016.2|491
1708092900000|2024-02-16 14:15:00|1018.1|1016.1|1018.3|1016.3|1018.4|1016.4|1017.7|1015.7|291
1708093200000|2024-02-16 14:20:00|1018.2|1016.2|1017.8|1015.8|1018.2|1016.2|1017.7|1015.7|233
1708093500000|2024-02-16 14:25:00|1017.9|1015.9|1019.1|1017.1|1019.2|1017.2|1017.9|1015.9|751
1708093800000|2024-02-16 14:30:00|1018.4|1017.9|1019.7|1019.2|1020.6|1020.1|1018.4|1017.9|6884
1708094100000|2024-02-16 14:35:00|1019.9|1019.4|1018.8|1018.3|1020|1019.5|1018.6|1018.1|1781
1708094400000|2024-02-16 14:40:00|1018.9|1018.4|1019.6|1019.1|1020.1|1019.6|1018.7|1018.2|1636
1708094700000|2024-02-16 14:45:00|1019.7|1019.2|1018.9|1018.4|1020|1019.5|1018.9|1018.4|1253
1708095000000|2024-02-16 14:50:00|1019|1018.5|1017.6|1017.1|1019|1018.5|1017.6|1017.1|1159
1708095300000|2024-02-16 14:55:00|1017.5|1017|1018.1|1017.6|1018.4|1017.9|1017.2|1016.7|1108
1708095600000|2024-02-16 15:00:00|1018.3|1017.8|1018.8|1018.3|1018.9|1018.4|1017.2|1016.7|2110
1708095900000|2024-02-16 15:05:00|1018.9|1018.4|1020.3|1019.8|1020.3|1019.8|1018.7|1018.2|1743
1708096200000|2024-02-16 15:10:00|1020.2|1019.7|1020.9|1020.4|1021.2|1020.7|1020|1019.5|1494
1708096500000|2024-02-16 15:15:00|1020.8|1020.3|1021.4|1020.9|1021.7|1021.2|1020.8|1020.3|1314
1708096800000|2024-02-16 15:20:00|1021.2|1020.7|1020.5|1020|1021.5|1021|1020.3|1019.8|1152
1708097100000|2024-02-16 15:25:00|1020.4|1019.9|1020.5|1020|1021.1|1020.6|1020.1|1019.6|971
1708097400000|2024-02-16 15:30:00|1020.4|1019.9|1020.1|1019.6|1020.4|1019.9|1019.7|1019.2|829
1708097700000|2024-02-16 15:35:00|1020|1019.5|1020.6|1020.1|1020.7|1020.2|1019.8|1019.3|1310
1708098000000|2024-02-16 15:40:00|1020.7|1020.2|1021|1020.5|1021.2|1020.7|1020.3|1019.8|1061
1708098300000|2024-02-16 15:45:00|1020.9|1020.4|1020.5|1020|1021.4|1020.9|1020.4|1019.9|766
1708098600000|2024-02-16 15:50:00|1020.6|1020.1|1020.9|1020.4|1021.3|1020.8|1020.6|1020.1|936
1708098900000|2024-02-16 15:55:00|1020.8|1020.3|1020.4|1019.9|1020.8|1020.3|1020|1019.5|1069
1708099200000|2024-02-16 16:00:00|1020.5|1020|1019.8|1019.3|1020.8|1020.3|1019.7|1019.2|1189
1708099500000|2024-02-16 16:05:00|1019.9|1019.4|1019.6|1019.1|1020|1019.5|1019.1|1018.6|1314
1708099800000|2024-02-16 16:10:00|1019.7|1019.2|1020.5|1020|1020.5|1020|1019.7|1019.2|1257
1708100100000|2024-02-16 16:15:00|1020.4|1019.9|1020.2|1019.7|1020.7|1020.2|1020.1|1019.6|621
1708100400000|2024-02-16 16:20:00|1020.3|1019.8|1020.6|1020.1|1020.6|1020.1|1020.2|1019.7|531
1708100700000|2024-02-16 16:25:00|1020.7|1020.2|1020.3|1019.8|1020.7|1020.2|1020.3|1019.8|738
1708101000000|2024-02-16 16:30:00|1020.4|1019.9|1020.5|1020|1020.6|1020.1|1019.9|1019.4|940
1708101300000|2024-02-16 16:35:00|1020.6|1020.1|1020.9|1020.4|1020.9|1020.4|1020.3|1019.8|808
1708101600000|2024-02-16 16:40:00|1021|1020.5|1021|1020.5|1021.1|1020.6|1020.7|1020.2|718
1708101900000|2024-02-16 16:45:00|1020.9|1020.4|1020.3|1019.8|1021|1020.5|1020.3|1019.8|519
1708102200000|2024-02-16 16:50:00|1020.2|1019.7|1020.2|1019.7|1020.5|1020|1020|1019.5|456
1708102500000|2024-02-16 16:55:00|1020.1|1019.6|1020|1019.5|1020.2|1019.7|1019.6|1019.1|618
1708102800000|2024-02-16 17:00:00|1019.9|1019.4|1019.9|1019.4|1020.1|1019.6|1019.6|1019.1|397
1708103100000|2024-02-16 17:05:00|1019.8|1019.3|1019.6|1019.1|1019.8|1019.3|1019.4|1018.9|391
1708103400000|2024-02-16 17:10:00|1019.5|1019|1019.9|1019.4|1019.9|1019.4|1019.3|1018.8|354
1708103700000|2024-02-16 17:15:00|1019.8|1019.3|1020|1019.5|1020|1019.5|1019.6|1019.1|315
1708104000000|2024-02-16 17:20:00|1019.9|1019.4|1020.4|1019.9|1020.4|1019.9|1019.9|1019.4|377
1708104300000|2024-02-16 17:25:00|1020.3|1019.8|1020.8|1020.3|1020.9|1020.4|1020.2|1019.7|563
1708104600000|2024-02-16 17:30:00|1020.7|1020.2|1020.2|1019.7|1020.9|1020.4|1020.2|1019.7|709
1708104900000|2024-02-16 17:35:00|1020.3|1019.8|1020.3|1019.8|1020.3|1019.8|1020|1019.5|556
1708105200000|2024-02-16 17:40:00|1020.4|1019.9|1020.7|1020.2|1020.7|1020.2|1020.3|1019.8|364
1708105500000|2024-02-16 17:45:00|1020.8|1020.3|1021.3|1020.8|1021.3|1020.8|1020.8|1020.3|482
1708105800000|2024-02-16 17:50:00|1021.2|1020.7|1021.7|1021.2|1021.7|1021.2|1021.1|1020.6|546
1708106100000|2024-02-16 17:55:00|1021.6|1021.1|1021.7|1021.2|1021.8|1021.3|1021.5|1021|491
1708106400000|2024-02-16 18:00:00|1021.6|1021.1|1020.8|1020.3|1021.7|1021.2|1020.8|1020.3|679
1708106700000|2024-02-16 18:05:00|1020.7|1020.2|1021.1|1020.6|1021.1|1020.6|1020.6|1020.1|440
1708107000000|2024-02-16 18:10:00|1021|1020.5|1020.6|1020.1|1021|1020.5|1020.3|1019.8|466
1708107300000|2024-02-16 18:15:00|1020.7|1020.2|1020.7|1020.2|1021|1020.5|1020.6|1020.1|485
1708107600000|2024-02-16 18:20:00|1020.6|1020.1|1021.3|1020.8|1021.4|1020.9|1020.6|1020.1|600
1708107900000|2024-02-16 18:25:00|1021.4|1020.9|1021.3|1020.8|1021.4|1020.9|1021.1|1020.6|569
1708108200000|2024-02-16 18:30:00|1021.4|1020.9|1021.4|1020.9|1021.4|1020.9|1021.2|1020.7|378
1708108500000|2024-02-16 18:35:00|1021.3|1020.8|1021.4|1020.9|1021.5|1021|1021.3|1020.8|293
1708108800000|2024-02-16 18:40:00|1021.5|1021|1021.3|1020.8|1021.5|1021|1021.1|1020.6|370
1708109100000|2024-02-16 18:45:00|1021.4|1020.9|1021.7|1021.2|1021.7|1021.2|1021.3|1020.8|254
1708109400000|2024-02-16 18:50:00|1021.6|1021.1|1021.3|1020.8|1021.7|1021.2|1021.3|1020.8|425
1708109700000|2024-02-16 18:55:00|1021.2|1020.7|1021.8|1021.3|1021.8|1021.3|1021.2|1020.7|394
1708110000000|2024-02-16 19:00:00|1021.9|1021.4|1022|1021.5|1022.2|1021.7|1021.9|1021.4|415
1708110300000|2024-02-16 19:05:00|1022.1|1021.6|1022.2|1021.7|1022.4|1021.9|1021.9|1021.4|448
1708110600000|2024-02-16 19:10:00|1022.3|1021.8|1022.3|1021.8|1022.4|1021.9|1022.2|1021.7|259
1708110900000|2024-02-16 19:15:00|1022.2|1021.7|1022.3|1021.8|1022.5|1022|1022.2|1021.7|243
1708111200000|2024-02-16 19:20:00|1022.2|1021.7|1022.4|1021.9|1022.5|1022|1022.2|1021.7|233
1708111500000|2024-02-16 19:25:00|1022.5|1022|1022.5|1022|1022.5|1022|1022.2|1021.7|262
1708111800000|2024-02-16 19:30:00|1022.4|1021.9|1022.1|1021.6|1022.4|1021.9|1021.8|1021.3|378
1708112100000|2024-02-16 19:35:00|1022.2|1021.7|1022|1021.5|1022.2|1021.7|1021.8|1021.3|314
1708112400000|2024-02-16 19:40:00|1021.9|1021.4|1021.8|1021.3|1022.1|1021.6|1021.8|1021.3|348
1708112700000|2024-02-16 19:45:00|1021.9|1021.4|1020.1|1019.6|1021.9|1021.4|1020|1019.5|937
1708113000000|2024-02-16 19:50:00|1020|1019.5|1020.1|1019.6|1020.4|1019.9|1019.8|1019.3|417
1708113300000|2024-02-16 19:55:00|1020|1019.5|1020.3|1019.8|1020.3|1019.8|1019.8|1019.3|244
1708113600000|2024-02-16 20:00:00|1020.2|1019.7|1020.1|1019.6|1020.4|1019.9|1020|1019.5|340
1708113900000|2024-02-16 20:05:00|1020.2|1019.7|1020|1019.5|1020.3|1019.8|1019.9|1019.4|409
1708114200000|2024-02-16 20:10:00|1019.9|1019.4|1019.9|1019.4|1020|1019.5|1019.5|1019|450
1708114500000|2024-02-16 20:15:00|1019.8|1019.3|1020.1|1019.6|1020.2|1019.7|1019.6|1019.1|430
1708114800000|2024-02-16 20:20:00|1020|1019.5|1020|1019.5|1020.1|1019.6|1019.8|1019.3|458
1708115100000|2024-02-16 20:25:00|1020.1|1019.6|1020.2|1019.7|1020.3|1019.8|1020.1|1019.6|531
1708115400000|2024-02-16 20:30:00|1020.3|1019.8|1020.4|1019.9|1020.8|1020.3|1020.3|1019.8|1431
1708115700000|2024-02-16 20:35:00|1020.5|1020|1020|1019.5|1020.6|1020.1|1019.9|1019.4|626
1708116000000|2024-02-16 20:40:00|1019.9|1019.4|1019.5|1019|1019.9|1019.4|1019.2|1018.7|1411
1708116300000|2024-02-16 20:45:00|1019.4|1018.9|1019.5|1019|1019.6|1019.1|1019.2|1018.7|1527
1708116600000|2024-02-16 20:50:00|1019.4|1018.9|1019.5|1019|1019.7|1019.2|1018.9|1018.4|1933
1708116900000|2024-02-16 20:55:00|1019.4|1018.9|1019.2|1018.7|1019.5|1019|1018.8|1018.3|10242
1708117200000|2024-02-16 21:00:00|1019.8|1017.8|1019.6|1017.6|1020|1018|1019.2|1017.2|361
1708117500000|2024-02-16 21:05:00|1019.5|1017.5|1019.8|1017.8|1019.8|1017.8|1019.5|1017.5|114
1708117800000|2024-02-16 21:10:00|1019.7|1017.7|1019.6|1017.6|1019.7|1017.7|1019.5|1017.5|46
1708118100000|2024-02-16 21:15:00|1019.5|1017.5|1019.4|1017.4|1019.5|1017.5|1019.3|1017.3|19
1708118400000|2024-02-16 21:20:00|1019.3|1017.3|1019.5|1017.5|1019.5|1017.5|1019.3|1017.3|37
1708118700000|2024-02-16 21:25:00|1019.4|1017.4|1019.2|1017.2|1019.4|1017.4|1019.2|1017.2|16
1708119000000|2024-02-16 21:30:00|1019.3|1017.3|1019.2|1017.2|1019.4|1017.4|1019.2|1017.2|14
1708119300000|2024-02-16 21:35:00|1019.1|1017.1|1019.1|1017.1|1019.1|1017.1|1019.1|1017.1|2
1708119600000|2024-02-16 21:40:00|1019.2|1017.2|1019.2|1017.2|1019.2|1017.2|1019.2|1017.2|6
1708119900000|2024-02-16 21:45:00|1019.1|1017.1|1018.9|1016.9|1019.1|1017.1|1018.7|1016.7|101
1708120200000|2024-02-16 21:50:00|1018.8|1016.8|1018.8|1016.8|1018.9|1016.9|1018.8|1016.8|13
1708120500000|2024-02-16 21:55:00|1018.9|1016.9|1018.8|1016.8|1018.9|1016.9|1018.8|1016.8|24
1708297500000|2024-02-18 23:05:00|1020.2|1018.2|1020.6|1018.6|1020.8|1018.8|1020.2|1018.2|0
1708297800000|2024-02-18 23:10:00|1020.7|1018.7|1021.1|1019.1|1021.1|1019.1|1020.6|1018.6|1
1708299600000|2024-02-18 23:40:00|1020.5|1018.5|1019.9|1017.9|1020.5|1018.5|1019.9|1017.9|66
1708300200000|2024-02-18 23:50:00|1020.6|1018.6|1019.9|1017.9|1020.6|1018.6|1019.8|1017.8|56
1708300800000|2024-02-19 00:00:00|1020.4|1018.4|1020.7|1018.7|1020.7|1018.7|1020.4|1018.4|2
1708301400000|2024-02-19 00:10:00|1020.5|1018.5|1020.7|1018.7|1020.7|1018.7|1020.5|1018.5|3
1708301700000|2024-02-19 00:15:00|1021.4|1019.4|1021.4|1019.4|1021.4|1019.4|1021.2|1019.2|11
1708302000000|2024-02-19 00:20:00|1021.7|1019.7|1021.6|1019.6|1022.1|1020.1|1021.6|1019.6|6
1708302300000|2024-02-19 00:25:00|1022|1020|1022.2|1020.2|1022.2|1020.2|1022|1020|5
1708302600000|2024-02-19 00:30:00|1022|1020|1022.1|1020.1|1022.5|1020.5|1022|1020|43
1708302900000|2024-02-19 00:35:00|1022.2|1020.2|1022.1|1020.1|1022.5|1020.5|1022.1|1020.1|35
1708303200000|2024-02-19 00:40:00|1022.4|1020.4|1021.6|1019.6|1022.4|1020.4|1021.6|1019.6|28
1708303800000|2024-02-19 00:50:00|1021.7|1019.7|1021.7|1019.7|1021.7|1019.7|1021.7|1019.7|2
1708304100000|2024-02-19 00:55:00|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|12
1708304400000|2024-02-19 01:00:00|1021.9|1019.9|1022.7|1020.7|1022.7|1020.7|1021.9|1019.9|64
1708304700000|2024-02-19 01:05:00|1022.6|1020.6|1022.9|1020.9|1022.9|1020.9|1022.5|1020.5|78
1708305000000|2024-02-19 01:10:00|1023.1|1021.1|1023.2|1021.2|1023.2|1021.2|1022.7|1020.7|24
1708305300000|2024-02-19 01:15:00|1023.5|1021.5|1022.1|1020.1|1024|1022|1021.6|1019.6|65
1708305600000|2024-02-19 01:20:00|1022.2|1020.2|1021.6|1019.6|1022.2|1020.2|1021.6|1019.6|10
1708305900000|2024-02-19 01:25:00|1021.4|1019.4|1020.9|1018.9|1021.8|1019.8|1020.9|1018.9|14
1708306200000|2024-02-19 01:30:00|1020.7|1018.7|1018.8|1016.8|1020.9|1018.9|1018.5|1016.5|62
1708306500000|2024-02-19 01:35:00|1019|1017|1019.1|1017.1|1019.6|1017.6|1019|1017|4
1708306800000|2024-02-19 01:40:00|1018.5|1016.5|1017.6|1015.6|1018.5|1016.5|1017.1|1015.1|188
1708307100000|2024-02-19 01:45:00|1017.7|1015.7|1018.8|1016.8|1018.8|1016.8|1017.4|1015.4|87
1708307400000|2024-02-19 01:50:00|1018.6|1016.6|1018.7|1016.7|1018.7|1016.7|1018.3|1016.3|10
1708307700000|2024-02-19 01:55:00|1018.2|1016.2|1017.9|1015.9|1018.2|1016.2|1017.9|1015.9|21
1708308000000|2024-02-19 02:00:00|1017.7|1015.7|1017.6|1015.6|1018|1016|1017.5|1015.5|93
1708308300000|2024-02-19 02:05:00|1017.5|1015.5|1017.2|1015.2|1017.5|1015.5|1017.1|1015.1|15
1708308600000|2024-02-19 02:10:00|1017.5|1015.5|1018.3|1016.3|1018.5|1016.5|1017.5|1015.5|21
1708308900000|2024-02-19 02:15:00|1016.9|1014.9|1017.6|1015.6|1017.6|1015.6|1016.9|1014.9|8
1708309200000|2024-02-19 02:20:00|1017.5|1015.5|1018|1016|1018|1016|1017.5|1015.5|8
1708309500000|2024-02-19 02:25:00|1018.3|1016.3|1018|1016|1018.3|1016.3|1018|1016|8
1708309800000|2024-02-19 02:30:00|1018.1|1016.1|1018|1016|1018.1|1016.1|1017.7|1015.7|101
1708310100000|2024-02-19 02:35:00|1018.4|1016.4|1018.2|1016.2|1018.4|1016.4|1018.2|1016.2|2
1708310400000|2024-02-19 02:40:00|1018.5|1016.5|1018.4|1016.4|1018.8|1016.8|1018.4|1016.4|96
1708310700000|2024-02-19 02:45:00|1018.5|1016.5|1018.3|1016.3|1018.8|1016.8|1018.3|1016.3|37
1708311000000|2024-02-19 02:50:00|1018.4|1016.4|1018.3|1016.3|1018.8|1016.8|1018.3|1016.3|7
1708311300000|2024-02-19 02:55:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|3
1708311600000|2024-02-19 03:00:00|1018|1016|1017.9|1015.9|1018|1016|1017.9|1015.9|6
1708311900000|2024-02-19 03:05:00|1018.7|1016.7|1018.9|1016.9|1019|1017|1018.7|1016.7|7
1708312500000|2024-02-19 03:15:00|1019.5|1017.5|1019.6|1017.6|1019.6|1017.6|1019.5|1017.5|3
1708313100000|2024-02-19 03:25:00|1019.2|1017.2|1019.2|1017.2|1019.2|1017.2|1019.2|1017.2|1
1708313400000|2024-02-19 03:30:00|1019|1017|1019.2|1017.2|1019.5|1017.5|1019|1017|41
1708313700000|2024-02-19 03:35:00|||||||||1
1708314000000|2024-02-19 03:40:00|1018.7|1016.7|1018.5|1016.5|1018.7|1016.7|1018.5|1016.5|5
1708314300000|2024-02-19 03:45:00|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1
1708314600000|2024-02-19 03:50:00|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1
1708314900000|2024-02-19 03:55:00|1018.4|1016.4|1018.4|1016.4|1018.4|1016.4|1018.4|1016.4|1
1708315200000|2024-02-19 04:00:00|1018.5|1016.5|1018.7|1016.7|1018.7|1016.7|1018.5|1016.5|4
1708315500000|2024-02-19 04:05:00|1018.8|1016.8|1018.6|1016.6|1018.8|1016.8|1018.6|1016.6|14
1708315800000|2024-02-19 04:10:00|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|2
1708316100000|2024-02-19 04:15:00|1018.4|1016.4|1018.4|1016.4|1018.4|1016.4|1018.4|1016.4|2
1708316400000|2024-02-19 04:20:00|1018.3|1016.3|1018.2|1016.2|1018.3|1016.3|1018.2|1016.2|2
1708316700000|2024-02-19 04:25:00|1018|1016|1017.9|1015.9|1018|1016|1017.9|1015.9|28
1708317000000|2024-02-19 04:30:00|1018.2|1016.2|1018.2|1016.2|1018.2|1016.2|1018.2|1016.2|2
1708317300000|2024-02-19 04:35:00|1018.6|1016.6|1018.8|1016.8|1018.8|1016.8|1018.6|1016.6|9
1708317600000|2024-02-19 04:40:00|1018.9|1016.9|1018.9|1016.9|1018.9|1016.9|1018.9|1016.9|4
1708317900000|2024-02-19 04:45:00|1019.3|1017.3|1018.8|1016.8|1019.3|1017.3|1018.8|1016.8|6
1708318200000|2024-02-19 04:50:00|1018.9|1016.9|1018.9|1016.9|1018.9|1016.9|1018.9|1016.9|1
1708318500000|2024-02-19 04:55:00|1019|1017|1019|1017|1019|1017|1019|1017|3
1708318800000|2024-02-19 05:00:00|1018.9|1016.9|1019.3|1017.3|1019.5|1017.5|1018.8|1016.8|13
1708319100000|2024-02-19 05:05:00|1019.2|1017.2|1019|1017|1019.4|1017.4|1019|1017|4
1708319700000|2024-02-19 05:15:00|1018.8|1016.8|1018.7|1016.7|1018.8|1016.8|1018.7|1016.7|8
1708320000000|2024-02-19 05:20:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|2
1708320300000|2024-02-19 05:25:00|1018.2|1016.2|1018.6|1016.6|1018.9|1016.9|1018.2|1016.2|21
1708320600000|2024-02-19 05:30:00|1018.7|1016.7|1018.4|1016.4|1018.7|1016.7|1018.3|1016.3|28
1708320900000|2024-02-19 05:35:00|1018.2|1016.2|1018.5|1016.5|1018.5|1016.5|1018.2|1016.2|10
1708321200000|2024-02-19 05:40:00|1018.7|1016.7|1019.2|1017.2|1019.2|1017.2|1018.6|1016.6|7
1708321500000|2024-02-19 05:45:00|||||||||2
1708321800000|2024-02-19 05:50:00|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|1019.3|1017.3|12
1708322100000|2024-02-19 05:55:00|1018.9|1016.9|1019|1017|1019|1017|1018.9|1016.9|3
1708322400000|2024-02-19 06:00:00|1019.1|1017.1|1019.5|1017.5|1019.5|1017.5|1018.9|1016.9|6
1708322700000|2024-02-19 06:05:00|1019.4|1017.4|1019.4|1017.4|1019.7|1017.7|1019.3|1017.3|37
1708323000000|2024-02-19 06:10:00|1019.3|1017.3|1019.5|1017.5|1019.5|1017.5|1019.2|1017.2|38
1708323300000|2024-02-19 06:15:00|1019.4|1017.4|1019.2|1017.2|1019.4|1017.4|1019.1|1017.1|25
1708323600000|2024-02-19 06:20:00|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|17
1708323900000|2024-02-19 06:25:00|1019|1017|1020.1|1018.1|1020.1|1018.1|1019|1017|157
1708324200000|2024-02-19 06:30:00|1020.3|1018.3|1020.3|1018.3|1020.5|1018.5|1019.8|1017.8|29
1708324500000|2024-02-19 06:35:00|1020.4|1018.4|1020.6|1018.6|1020.6|1018.6|1020.3|1018.3|11
1708324800000|2024-02-19 06:40:00|1020.4|1018.4|1020.6|1018.6|1020.6|1018.6|1020.2|1018.2|46
1708325100000|2024-02-19 06:45:00|1020.4|1018.4|1020.3|1018.3|1020.5|1018.5|1020.3|1018.3|6
1708325400000|2024-02-19 06:50:00|1020.4|1018.4|1020.8|1018.8|1020.8|1018.8|1020.3|1018.3|7
1708325700000|2024-02-19 06:55:00|1021|1019|1020.6|1018.6|1021|1019|1020.5|1018.5|23
1708326000000|2024-02-19 07:00:00|1020.5|1018.5|1019.8|1017.8|1020.7|1018.7|1019.8|1017.8|49
1708326300000|2024-02-19 07:05:00|1020|1018|1019.8|1017.8|1020|1018|1019.5|1017.5|36
1708326600000|2024-02-19 07:10:00|1019.9|1017.9|1019.7|1017.7|1020.1|1018.1|1019.7|1017.7|131
1708326900000|2024-02-19 07:15:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.5|1017.5|171
1708327200000|2024-02-19 07:20:00|1019.8|1017.8|1019.5|1017.5|1019.9|1017.9|1019.5|1017.5|35
1708327500000|2024-02-19 07:25:00|1019.6|1017.6|1019.5|1017.5|1019.6|1017.6|1019.4|1017.4|42
1708327800000|2024-02-19 07:30:00|1019.4|1017.4|1019.6|1017.6|1019.6|1017.6|1019.3|1017.3|41
1708328100000|2024-02-19 07:35:00|1019.7|1017.7|1019.8|1017.8|1019.9|1017.9|1019.5|1017.5|18
1708328400000|2024-02-19 07:40:00|1019.9|1017.9|1019.9|1017.9|1020|1018|1019.7|1017.7|16
1708328700000|2024-02-19 07:45:00|1019.8|1017.8|1019|1017|1019.8|1017.8|1019|1017|7
1708329000000|2024-02-19 07:50:00|1019.1|1017.1|1018.8|1016.8|1019.1|1017.1|1018.7|1016.7|126
1708329300000|2024-02-19 07:55:00|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1018.4|1016.4|85
1708329600000|2024-02-19 08:00:00|1018.8|1016.8|1018.8|1016.8|1019|1017|1018.5|1016.5|211
1708329900000|2024-02-19 08:05:00|1018.9|1016.9|1018.7|1016.7|1018.9|1016.9|1018.3|1016.3|59
1708330200000|2024-02-19 08:10:00|1018.6|1016.6|1018.5|1016.5|1018.8|1016.8|1018.5|1016.5|64
1708330500000|2024-02-19 08:15:00|1018.7|1016.7|1018.9|1016.9|1018.9|1016.9|1018.5|1016.5|27
1708330800000|2024-02-19 08:20:00|1018.8|1016.8|1018.4|1016.4|1018.9|1016.9|1018.1|1016.1|70
1708331100000|2024-02-19 08:25:00|1018.5|1016.5|1019.1|1017.1|1019.1|1017.1|1018.4|1016.4|143
1708331400000|2024-02-19 08:30:00|1019|1017|1019|1017|1019|1017|1018.7|1016.7|81
1708331700000|2024-02-19 08:35:00|1018.8|1016.8|1019|1017|1019.1|1017.1|1018.8|1016.8|304
1708332000000|2024-02-19 08:40:00|1018.9|1016.9|1018.9|1016.9|1019|1017|1018.8|1016.8|252
1708332300000|2024-02-19 08:45:00|1019|1017|1019.3|1017.3|1019.4|1017.4|1018.9|1016.9|48
1708332600000|2024-02-19 08:50:00|1019.2|1017.2|1019.3|1017.3|1019.3|1017.3|1019.1|1017.1|12
1708332900000|2024-02-19 08:55:00|1019.2|1017.2|1019.1|1017.1|1019.3|1017.3|1018.9|1016.9|45
1708333200000|2024-02-19 09:00:00|1019.2|1017.2|1019.4|1017.4|1019.4|1017.4|1019.1|1017.1|126
1708333500000|2024-02-19 09:05:00|1019.3|1017.3|1019.3|1017.3|1019.5|1017.5|1019.2|1017.2|227
1708333800000|2024-02-19 09:10:00|1019.4|1017.4|1019.5|1017.5|1019.5|1017.5|1019.3|1017.3|153
1708334100000|2024-02-19 09:15:00|1019.7|1017.7|1019.3|1017.3|1019.7|1017.7|1019.3|1017.3|122
1708334400000|2024-02-19 09:20:00|1019.2|1017.2|1019.4|1017.4|1019.6|1017.6|1019.2|1017.2|63
1708334700000|2024-02-19 09:25:00|1019.5|1017.5|1019.1|1017.1|1019.6|1017.6|1019.1|1017.1|180
1708335000000|2024-02-19 09:30:00|1019.2|1017.2|1019|1017|1019.3|1017.3|1018.9|1016.9|75
1708335300000|2024-02-19 09:35:00|1018.9|1016.9|1018.8|1016.8|1019.1|1017.1|1018.8|1016.8|124
1708335600000|2024-02-19 09:40:00|1018.9|1016.9|1019|1017|1019|1017|1018.9|1016.9|35
1708335900000|2024-02-19 09:45:00|1018.9|1016.9|1018.7|1016.7|1018.9|1016.9|1018.7|1016.7|79
1708336200000|2024-02-19 09:50:00|1018.6|1016.6|1018.7|1016.7|1018.8|1016.8|1018.6|1016.6|49
1708336500000|2024-02-19 09:55:00|1018.8|1016.8|1018.4|1016.4|1018.8|1016.8|1018.4|1016.4|90
1708336800000|2024-02-19 10:00:00|1018.3|1016.3|1018.2|1016.2|1018.3|1016.3|1018|1016|76
1708337100000|2024-02-19 10:05:00|1018.4|1016.4|1018.3|1016.3|1018.5|1016.5|1018.3|1016.3|29
1708337400000|2024-02-19 10:10:00|1018.4|1016.4|1018.4|1016.4|1018.5|1016.5|1018.3|1016.3|27
1708337700000|2024-02-19 10:15:00|1018.3|1016.3|1018.2|1016.2|1018.5|1016.5|1018.2|1016.2|21
1708338000000|2024-02-19 10:20:00|1018.1|1016.1|1017.9|1015.9|1018.2|1016.2|1017.8|1015.8|47
1708338300000|2024-02-19 10:25:00|1017.8|1015.8|1017.7|1015.7|1017.8|1015.8|1017.5|1015.5|40
1708338600000|2024-02-19 10:30:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|18
1708338900000|2024-02-19 10:35:00|1018|1016|1018|1016|1018.1|1016.1|1018|1016|30
1708339200000|2024-02-19 10:40:00|1017.9|1015.9|1017.9|1015.9|1018|1016|1017.9|1015.9|17
1708339500000|2024-02-19 10:45:00|1018|1016|1017.9|1015.9|1018.1|1016.1|1017.9|1015.9|22
1708339800000|2024-02-19 10:50:00|1018|1016|1017.9|1015.9|1018|1016|1017.9|1015.9|27
1708340100000|2024-02-19 10:55:00|1018|1016|1017.9|1015.9|1018.1|1016.1|1017.9|1015.9|11
1708340400000|2024-02-19 11:00:00|1018|1016|1018.2|1016.2|1018.2|1016.2|1017.9|1015.9|138
1708340700000|2024-02-19 11:05:00|1018.1|1016.1|1018|1016|1018.2|1016.2|1017.9|1015.9|43
1708341000000|2024-02-19 11:10:00|1017.9|1015.9|1017.9|1015.9|1018.1|1016.1|1017.9|1015.9|23
1708341300000|2024-02-19 11:15:00|1018|1016|1018|1016|1018|1016|1018|1016|5
1708341600000|2024-02-19 11:20:00|1017.9|1015.9|1018.2|1016.2|1018.2|1016.2|1017.7|1015.7|96
1708341900000|2024-02-19 11:25:00|1018.1|1016.1|1018.4|1016.4|1018.5|1016.5|1018|1016|17
1708342200000|2024-02-19 11:30:00|1018.3|1016.3|1018.6|1016.6|1018.6|1016.6|1018.3|1016.3|24
1708342500000|2024-02-19 11:35:00|1018.7|1016.7|1018.5|1016.5|1018.7|1016.7|1018.4|1016.4|19
1708342800000|2024-02-19 11:40:00|1018.6|1016.6|1018.7|1016.7|1018.7|1016.7|1018.6|1016.6|16
1708343100000|2024-02-19 11:45:00|1018.6|1016.6|1018.3|1016.3|1018.6|1016.6|1018.2|1016.2|16
1708343400000|2024-02-19 11:50:00|1018.2|1016.2|1018.1|1016.1|1018.4|1016.4|1018.1|1016.1|15
1708343700000|2024-02-19 11:55:00|1018.2|1016.2|1018.3|1016.3|1018.3|1016.3|1018.1|1016.1|12
1708344000000|2024-02-19 12:00:00|1018.1|1016.1|1018.2|1016.2|1018.2|1016.2|1018|1016|44
1708344300000|2024-02-19 12:05:00|1018.3|1016.3|1018.5|1016.5|1018.5|1016.5|1018.3|1016.3|24
1708344600000|2024-02-19 12:10:00|1018.4|1016.4|1018.6|1016.6|1018.6|1016.6|1018.4|1016.4|13
1708344900000|2024-02-19 12:15:00|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|1018.7|1016.7|186
1708345200000|2024-02-19 12:20:00|1018.9|1016.9|1018.7|1016.7|1018.9|1016.9|1018.7|1016.7|31
1708345500000|2024-02-19 12:25:00|1018.6|1016.6|1018.8|1016.8|1018.8|1016.8|1018.6|1016.6|34
1708345800000|2024-02-19 12:30:00|1018.9|1016.9|1019.1|1017.1|1019.1|1017.1|1018.8|1016.8|37
1708346100000|2024-02-19 12:35:00|1019|1017|1019|1017|1019.1|1017.1|1018.9|1016.9|29
1708346400000|2024-02-19 12:40:00|1019.1|1017.1|1018.9|1016.9|1019.1|1017.1|1018.9|1016.9|32
1708346700000|2024-02-19 12:45:00|1018.8|1016.8|1018.8|1016.8|1018.9|1016.9|1018.8|1016.8|30
1708347000000|2024-02-19 12:50:00|1018.7|1016.7|1018.8|1016.8|1018.8|1016.8|1018.6|1016.6|33
1708347300000|2024-02-19 12:55:00|1019|1017|1019|1017|1019|1017|1018.9|1016.9|17
1708347600000|2024-02-19 13:00:00|1018.9|1016.9|1018.7|1016.7|1018.9|1016.9|1018.7|1016.7|18
1708347900000|2024-02-19 13:05:00|1018.6|1016.6|1018.9|1016.9|1019|1017|1018.6|1016.6|29
1708348200000|2024-02-19 13:10:00|1018.8|1016.8|1019|1017|1019|1017|1018.8|1016.8|10
1708348500000|2024-02-19 13:15:00|1018.9|1016.9|1018.8|1016.8|1018.9|1016.9|1018.8|1016.8|93
1708348800000|2024-02-19 13:20:00|1018.6|1016.6|1018.9|1016.9|1018.9|1016.9|1018.6|1016.6|13
1708349100000|2024-02-19 13:25:00|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|4
1708349400000|2024-02-19 13:30:00|1018.8|1016.8|1019|1017|1019|1017|1018.8|1016.8|8
1708349700000|2024-02-19 13:35:00|1018.9|1016.9|1019|1017|1019.1|1017.1|1018.9|1016.9|77
1708350000000|2024-02-19 13:40:00|1019.1|1017.1|1018.9|1016.9|1019.1|1017.1|1018.9|1016.9|50
1708350300000|2024-02-19 13:45:00|1019|1017|1019|1017|1019.1|1017.1|1018.9|1016.9|88
1708350600000|2024-02-19 13:50:00|1019.1|1017.1|1019.1|1017.1|1019.2|1017.2|1018.8|1016.8|123
1708350900000|2024-02-19 13:55:00|1019.2|1017.2|1019.3|1017.3|1019.3|1017.3|1019.2|1017.2|61
1708351200000|2024-02-19 14:00:00|1019.2|1017.2|1019.4|1017.4|1019.5|1017.5|1019.2|1017.2|83
1708351500000|2024-02-19 14:05:00|1019.3|1017.3|1019.1|1017.1|1019.3|1017.3|1019|1017|81
1708351800000|2024-02-19 14:10:00|1019.2|1017.2|1019.7|1017.7|1019.7|1017.7|1019.2|1017.2|11
1708352100000|2024-02-19 14:15:00|1019.8|1017.8|1019.6|1017.6|1019.8|1017.8|1019.6|1017.6|87
1708352400000|2024-02-19 14:20:00|1019.7|1017.7|1019.7|1017.7|1019.8|1017.8|1019.7|1017.7|91
1708352700000|2024-02-19 14:25:00|1019.8|1017.8|1019.9|1017.9|1019.9|1017.9|1019.7|1017.7|213
1708353000000|2024-02-19 14:30:00|1019.2|1018.7|1019.2|1018.7|1019.5|1019|1019.1|1018.6|538
1708353300000|2024-02-19 14:35:00|1019.3|1018.8|1019.4|1018.9|1019.5|1019|1019.2|1018.7|295
1708353600000|2024-02-19 14:40:00|1019.5|1019|1019.4|1018.9|1019.7|1019.2|1019.2|1018.7|255
1708353900000|2024-02-19 14:45:00|1019.3|1018.8|1019|1018.5|1019.3|1018.8|1018.7|1018.2|247
1708354200000|2024-02-19 14:50:00|1018.9|1018.4|1019.1|1018.6|1019.1|1018.6|1018.7|1018.2|165
1708354500000|2024-02-19 14:55:00|1019|1018.5|1019.1|1018.6|1019.1|1018.6|1019|1018.5|104
1708354800000|2024-02-19 15:00:00|1019|1018.5|1019|1018.5|1019.1|1018.6|1018.9|1018.4|193
1708355100000|2024-02-19 15:05:00|1018.9|1018.4|1018.8|1018.3|1019|1018.5|1018.8|1018.3|149
1708355400000|2024-02-19 15:10:00|1018.7|1018.2|1018.6|1018.1|1018.7|1018.2|1018.4|1017.9|202
1708355700000|2024-02-19 15:15:00|1018.5|1018|1018.8|1018.3|1019|1018.5|1018.4|1017.9|759
1708356000000|2024-02-19 15:20:00|1018.9|1018.4|1019|1018.5|1019.1|1018.6|1018.9|1018.4|238
1708356300000|2024-02-19 15:25:00|1018.9|1018.4|1018.5|1018|1018.9|1018.4|1018.5|1018|119
1708356600000|2024-02-19 15:30:00|1018.4|1017.9|1018.4|1017.9|1018.6|1018.1|1018.3|1017.8|156
1708356900000|2024-02-19 15:35:00|1018.3|1017.8|1018.5|1018|1018.7|1018.2|1018.3|1017.8|139
1708357200000|2024-02-19 15:40:00|1018.6|1018.1|1018.5|1018|1018.7|1018.2|1018.5|1018|67
1708357500000|2024-02-19 15:45:00|1018.6|1018.1|1018.4|1017.9|1018.7|1018.2|1018.4|1017.9|62
1708357800000|2024-02-19 15:50:00|1018.3|1017.8|1018.3|1017.8|1018.4|1017.9|1018.3|1017.8|88
1708358100000|2024-02-19 15:55:00|1018.2|1017.7|1018.5|1018|1018.5|1018|1018.2|1017.7|105
1708358400000|2024-02-19 16:00:00|1018.4|1017.9|1018.7|1018.2|1018.7|1018.2|1018.4|1017.9|122
1708358700000|2024-02-19 16:05:00|1018.6|1018.1|1018.6|1018.1|1018.6|1018.1|1018.4|1017.9|113
1708359000000|2024-02-19 16:10:00|1018.7|1018.2|1018.6|1018.1|1018.8|1018.3|1018.6|1018.1|107
1708359300000|2024-02-19 16:15:00|1018.7|1018.2|1018.8|1018.3|1018.8|1018.3|1018.7|1018.2|82
1708359600000|2024-02-19 16:20:00|1018.9|1018.4|1018.9|1018.4|1018.9|1018.4|1018.8|1018.3|97
1708359900000|2024-02-19 16:25:00|1018.8|1018.3|1019.1|1018.6|1019.2|1018.7|1018.8|1018.3|132
1708360200000|2024-02-19 16:30:00|1019|1018.5|1018.8|1018.3|1019.1|1018.6|1018.8|1018.3|144
1708360500000|2024-02-19 16:35:00|||||||||50
1708360800000|2024-02-19 16:40:00|1018.9|1018.4|1018.8|1018.3|1018.9|1018.4|1018.8|1018.3|3
1708361100000|2024-02-19 16:45:00|1018.9|1018.4|1019|1018.5|1019.1|1018.6|1018.9|1018.4|161
1708361400000|2024-02-19 16:50:00|1018.9|1018.4|1019|1018.5|1019|1018.5|1018.9|1018.4|31
1708361700000|2024-02-19 16:55:00|1018.9|1018.4|1018.9|1018.4|1018.9|1018.4|1018.8|1018.3|62
1708362000000|2024-02-19 17:00:00|1019|1018.5|1019.3|1018.8|1019.3|1018.8|1019|1018.5|24
1708362300000|2024-02-19 17:05:00|1019.2|1018.7|1019.2|1018.7|1019.2|1018.7|1019.2|1018.7|22
1708362600000|2024-02-19 17:10:00|1019.3|1018.8|1019.2|1018.7|1019.3|1018.8|1019.2|1018.7|21
1708362900000|2024-02-19 17:15:00|1019.1|1018.6|1019.1|1018.6|1019.1|1018.6|1019|1018.5|29
1708363200000|2024-02-19 17:20:00|1019|1018.5|1018.9|1018.4|1019|1018.5|1018.7|1018.2|91
1708363500000|2024-02-19 17:25:00|1019|1018.5|1019.2|1018.7|1019.2|1018.7|1019|1018.5|25
1708363800000|2024-02-19 17:30:00|1019.3|1018.8|1019.3|1018.8|1019.4|1018.9|1019.2|1018.7|51
1708364100000|2024-02-19 17:35:00|1019.2|1018.7|1019.3|1018.8|1019.3|1018.8|1019.2|1018.7|17
1708364400000|2024-02-19 17:40:00|1019.2|1018.7|1019|1018.5|1019.2|1018.7|1018.9|1018.4|64
1708364700000|2024-02-19 17:45:00|1019.1|1018.6|1018.9|1018.4|1019.1|1018.6|1018.9|1018.4|21
1708365000000|2024-02-19 17:50:00|1019|1018.5|1018.6|1018.1|1019|1018.5|1018.6|1018.1|46
1708365300000|2024-02-19 17:55:00|1018.7|1018.2|1018.2|1017.7|1018.7|1018.2|1018|1017.5|368
1708365600000|2024-02-19 18:00:00|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|0
1708371300000|2024-02-19 19:35:00|1018.8|1016.8|1018.9|1016.9|1018.9|1016.9|1018.8|1016.8|0
1708372500000|2024-02-19 19:55:00|1018.8|1016.8|1018.9|1016.9|1018.9|1016.9|1018.8|1016.8|0
1708373100000|2024-02-19 20:05:00|1018.8|1016.8|1018.9|1016.9|1018.9|1016.9|1018.8|1016.8|0
1708373400000|2024-02-19 20:10:00|1018.8|1016.8|1018.9|1016.9|1018.9|1016.9|1018.8|1016.8|0
1708373700000|2024-02-19 20:15:00|1018.8|1016.8|1018.9|1016.9|1018.9|1016.9|1018.8|1016.8|0
1708374300000|2024-02-19 20:25:00|1019|1017|1019.1|1017.1|1019.1|1017.1|1019|1017|0
1708375500000|2024-02-19 20:45:00|1019|1017|1019.1|1017.1|1019.1|1017.1|1018.9|1016.9|0
1708375800000|2024-02-19 20:50:00|1019|1017|1019.1|1017.1|1019.1|1017.1|1018.9|1016.9|0
1708376100000|2024-02-19 20:55:00|1019|1017|1018.9|1016.9|1019.1|1017.1|1018.9|1016.9|0
1708376400000|2024-02-19 21:00:00|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|0
1708377900000|2024-02-19 21:25:00|1018.9|1016.9|1018.9|1016.9|1018.9|1016.9|1018.9|1016.9|0
1708379700000|2024-02-19 21:55:00|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|0
1708383600000|2024-02-19 23:00:00|1018.6|1016.6|1018.5|1016.5|1018.7|1016.7|1018.3|1016.3|0
1708383900000|2024-02-19 23:05:00|1018.4|1016.4|1018.4|1016.4|1018.4|1016.4|1018.3|1016.3|0
1708384200000|2024-02-19 23:10:00|1018.3|1016.3|1017.6|1015.6|1018.3|1016.3|1017.4|1015.4|0
1708384500000|2024-02-19 23:15:00|1017.5|1015.5|1017.6|1015.6|1017.6|1015.6|1017.4|1015.4|0
1708384800000|2024-02-19 23:20:00|1017.5|1015.5|1017.5|1015.5|1017.6|1015.6|1017.4|1015.4|0
1708385100000|2024-02-19 23:25:00|1017.6|1015.6|1017.2|1015.2|1017.6|1015.6|1017.2|1015.2|0
1708385400000|2024-02-19 23:30:00|1017.3|1015.3|1016.9|1014.9|1017.4|1015.4|1016.9|1014.9|0
1708385700000|2024-02-19 23:35:00|1016.8|1014.8|1016.9|1014.9|1017.1|1015.1|1016.8|1014.8|0
1708386000000|2024-02-19 23:40:00|1016.8|1014.8|1017.1|1015.1|1017.1|1015.1|1016.7|1014.7|0
1708386300000|2024-02-19 23:45:00|1017|1015|1016.9|1014.9|1017|1015|1016.7|1014.7|0
1708386600000|2024-02-19 23:50:00|1016.8|1014.8|1016.5|1014.5|1016.8|1014.8|1016.4|1014.4|0
1708386900000|2024-02-19 23:55:00|1016.6|1014.6|1016.7|1014.7|1016.8|1014.8|1016.6|1014.6|0
1708387200000|2024-02-20 00:00:00|1016.6|1014.6|1016.6|1014.6|1016.8|1014.8|1016.4|1014.4|0
1708387500000|2024-02-20 00:05:00|1016.5|1014.5|1016.6|1014.6|1016.6|1014.6|1016.4|1014.4|0
1708387800000|2024-02-20 00:10:00|1016.5|1014.5|1016.5|1014.5|1016.7|1014.7|1016.5|1014.5|0
1708388100000|2024-02-20 00:15:00|1016.6|1014.6|1016.6|1014.6|1016.7|1014.7|1016.6|1014.6|0
1708388400000|2024-02-20 00:20:00|1016.5|1014.5|1016|1014|1016.6|1014.6|1015.9|1013.9|0
1708388700000|2024-02-20 00:25:00|1016.1|1014.1|1016.3|1014.3|1016.4|1014.4|1015.9|1013.9|0
1708389000000|2024-02-20 00:30:00|1016.4|1014.4|1016.5|1014.5|1016.6|1014.6|1016.3|1014.3|0
1708389300000|2024-02-20 00:35:00|1016.4|1014.4|1016.4|1014.4|1016.5|1014.5|1016.3|1014.3|0
1708389600000|2024-02-20 00:40:00|1016.5|1014.5|1016.3|1014.3|1016.5|1014.5|1016.2|1014.2|0
1708389900000|2024-02-20 00:45:00|1016.4|1014.4|1016.3|1014.3|1016.4|1014.4|1016.2|1014.2|0
1708390200000|2024-02-20 00:50:00|1016.4|1014.4|1016.3|1014.3|1016.4|1014.4|1016.3|1014.3|0
1708390500000|2024-02-20 00:55:00|1016.4|1014.4|1016.6|1014.6|1016.6|1014.6|1016.4|1014.4|0
1708390800000|2024-02-20 01:00:00|1014.6|1012.6|1016.5|1014.5|1016.5|1014.5|1014.6|1012.6|51
1708391100000|2024-02-20 01:05:00|1016.4|1014.4|1016.9|1014.9|1016.9|1014.9|1016.4|1014.4|16
1708391400000|2024-02-20 01:10:00|1017.1|1015.1|1016.6|1014.6|1017.2|1015.2|1016.5|1014.5|52
1708391700000|2024-02-20 01:15:00|1016.1|1014.1|1019|1017|1019|1017|1015.6|1013.6|366
1708392000000|2024-02-20 01:20:00|1019.1|1017.1|1020.2|1018.2|1021.1|1019.1|1018.9|1016.9|124
1708392300000|2024-02-20 01:25:00|1020.3|1018.3|1021.2|1019.2|1021.3|1019.3|1019.5|1017.5|126
1708392600000|2024-02-20 01:30:00|1021.3|1019.3|1016.6|1014.6|1021.3|1019.3|1016.6|1014.6|133
1708392900000|2024-02-20 01:35:00|1016.8|1014.8|1017.5|1015.5|1017.9|1015.9|1016.3|1014.3|32
1708393200000|2024-02-20 01:40:00|1017|1015|1015.9|1013.9|1017|1015|1015.5|1013.5|96
1708393500000|2024-02-20 01:45:00|1015.8|1013.8|1015.9|1013.9|1015.9|1013.9|1015.4|1013.4|40
1708393800000|2024-02-20 01:50:00|1015.4|1013.4|1016|1014|1016.2|1014.2|1015.1|1013.1|67
1708394100000|2024-02-20 01:55:00|1016.3|1014.3|1015.9|1013.9|1016.3|1014.3|1015.3|1013.3|22
1708394400000|2024-02-20 02:00:00|1015.3|1013.3|1014.6|1012.6|1015.3|1013.3|1014.1|1012.1|72
1708394700000|2024-02-20 02:05:00|1014.5|1012.5|1015.1|1013.1|1015.1|1013.1|1014.5|1012.5|12
1708395000000|2024-02-20 02:10:00|1015.6|1013.6|1016.6|1014.6|1016.6|1014.6|1015.6|1013.6|16
1708395300000|2024-02-20 02:15:00|1016.2|1014.2|1016.2|1014.2|1016.2|1014.2|1016|1014|5
1708395600000|2024-02-20 02:20:00|1016.1|1014.1|1015.6|1013.6|1016.1|1014.1|1015.4|1013.4|35
1708395900000|2024-02-20 02:25:00|1015.9|1013.9|1015.6|1013.6|1015.9|1013.9|1015.3|1013.3|21
1708396200000|2024-02-20 02:30:00|1015.8|1013.8|1015.9|1013.9|1016.1|1014.1|1015.8|1013.8|58
1708396500000|2024-02-20 02:35:00|1015.6|1013.6|1015.9|1013.9|1015.9|1013.9|1015.6|1013.6|23
1708396800000|2024-02-20 02:40:00|1015.4|1013.4|1015.5|1013.5|1015.5|1013.5|1015.4|1013.4|11
1708397100000|2024-02-20 02:45:00|1015.2|1013.2|1015.1|1013.1|1015.2|1013.2|1015.1|1013.1|2
1708397700000|2024-02-20 02:55:00|1015.5|1013.5|1015.6|1013.6|1015.6|1013.6|1015.5|1013.5|6
1708398000000|2024-02-20 03:00:00|1015.5|1013.5|1015.4|1013.4|1015.9|1013.9|1015.3|1013.3|20
1708398300000|2024-02-20 03:05:00|1015.3|1013.3|1015.4|1013.4|1015.9|1013.9|1015.3|1013.3|9
1708398600000|2024-02-20 03:10:00|1015.1|1013.1|1014.6|1012.6|1015.1|1013.1|1014.5|1012.5|30
1708398900000|2024-02-20 03:15:00|1014.7|1012.7|1015.5|1013.5|1015.6|1013.6|1014.6|1012.6|11
1708399200000|2024-02-20 03:20:00|1015.6|1013.6|1015.8|1013.8|1016|1014|1015.6|1013.6|15
1708399500000|2024-02-20 03:25:00|1015.6|1013.6|1015.8|1013.8|1015.8|1013.8|1015.6|1013.6|4
1708399800000|2024-02-20 03:30:00|1015.9|1013.9|1016|1014|1016.1|1014.1|1015.9|1013.9|22
1708400100000|2024-02-20 03:35:00|1015.9|1013.9|1015.5|1013.5|1015.9|1013.9|1015.5|1013.5|5
1708400400000|2024-02-20 03:40:00|1015.4|1013.4|1015.3|1013.3|1015.4|1013.4|1015.2|1013.2|6
1708400700000|2024-02-20 03:45:00|1015.2|1013.2|1015.1|1013.1|1015.2|1013.2|1015.1|1013.1|41
1708401000000|2024-02-20 03:50:00|1015.5|1013.5|1015.6|1013.6|1015.7|1013.7|1015.5|1013.5|40
1708401300000|2024-02-20 03:55:00|||||||||1
1708401600000|2024-02-20 04:00:00|1015.7|1013.7|1015.5|1013.5|1015.7|1013.7|1015.4|1013.4|12
1708401900000|2024-02-20 04:05:00|1015.8|1013.8|1015.9|1013.9|1015.9|1013.9|1015.7|1013.7|8
1708402200000|2024-02-20 04:10:00|1016|1014|1016.4|1014.4|1016.4|1014.4|1016|1014|10
1708402500000|2024-02-20 04:15:00|1016.5|1014.5|1016|1014|1016.5|1014.5|1016|1014|23
1708402800000|2024-02-20 04:20:00|1015.9|1013.9|1015.7|1013.7|1015.9|1013.9|1015.7|1013.7|14
1708403100000|2024-02-20 04:25:00|1015.8|1013.8|1015.9|1013.9|1015.9|1013.9|1015.5|1013.5|14
1708403400000|2024-02-20 04:30:00|1015.8|1013.8|1015.6|1013.6|1015.8|1013.8|1015.6|1013.6|25
1708403700000|2024-02-20 04:35:00|1015.7|1013.7|1015.5|1013.5|1015.7|1013.7|1015.5|1013.5|8
1708404000000|2024-02-20 04:40:00|1015.7|1013.7|1015.7|1013.7|1015.8|1013.8|1015.7|1013.7|18
1708404300000|2024-02-20 04:45:00|1015.8|1013.8|1015.7|1013.7|1015.9|1013.9|1015.7|1013.7|12
1708404600000|2024-02-20 04:50:00|1015.8|1013.8|1016|1014|1016|1014|1015.8|1013.8|17
1708404900000|2024-02-20 04:55:00|1015.9|1013.9|1015.8|1013.8|1015.9|1013.9|1015.8|1013.8|4
1708405200000|2024-02-20 05:00:00|1015.9|1013.9|1015|1013|1016|1014|1015|1013|11
1708405500000|2024-02-20 05:05:00|1015.1|1013.1|1014.8|1012.8|1015.2|1013.2|1014.8|1012.8|7
1708405800000|2024-02-20 05:10:00|1014.9|1012.9|1014.7|1012.7|1014.9|1012.9|1014.7|1012.7|12
1708406100000|2024-02-20 05:15:00|1014.1|1012.1|1014.2|1012.2|1014.3|1012.3|1014.1|1012.1|9
1708406400000|2024-02-20 05:20:00|1014.3|1012.3|1014|1012|1014.3|1012.3|1014|1012|33
1708406700000|2024-02-20 05:25:00|1014.1|1012.1|1014.1|1012.1|1014.1|1012.1|1014.1|1012.1|4
1708407000000|2024-02-20 05:30:00|1014.7|1012.7|1014.8|1012.8|1014.8|1012.8|1014.6|1012.6|14
1708407300000|2024-02-20 05:35:00|1014.6|1012.6|1014.5|1012.5|1014.6|1012.6|1014.3|1012.3|21
1708407600000|2024-02-20 05:40:00|1014.6|1012.6|1015.2|1013.2|1015.2|1013.2|1014.6|1012.6|11
1708407900000|2024-02-20 05:45:00|1015.3|1013.3|1015.9|1013.9|1016|1014|1015.3|1013.3|27
1708408200000|2024-02-20 05:50:00|1015.8|1013.8|1016.3|1014.3|1016.5|1014.5|1015.8|1013.8|70
1708408500000|2024-02-20 05:55:00|1016.4|1014.4|1016.1|1014.1|1016.5|1014.5|1016|1014|160
1708408800000|2024-02-20 06:00:00|1016|1014|1016.6|1014.6|1016.7|1014.7|1015.9|1013.9|199
1708409100000|2024-02-20 06:05:00|1016.5|1014.5|1016.7|1014.7|1016.8|1014.8|1016.4|1014.4|74
1708409400000|2024-02-20 06:10:00|1017|1015|1017.4|1015.4|1017.4|1015.4|1017|1015|35
1708409700000|2024-02-20 06:15:00|1017.6|1015.6|1017.8|1015.8|1018.2|1016.2|1017.4|1015.4|38
1708410000000|2024-02-20 06:20:00|1017.7|1015.7|1017.4|1015.4|1017.8|1015.8|1017.4|1015.4|27
1708410300000|2024-02-20 06:25:00|1017.5|1015.5|1017.6|1015.6|1017.6|1015.6|1017.4|1015.4|119
1708410600000|2024-02-20 06:30:00|1017.9|1015.9|1018.2|1016.2|1018.2|1016.2|1017.9|1015.9|30
1708410900000|2024-02-20 06:35:00|1018.3|1016.3|1018.7|1016.7|1018.7|1016.7|1018.1|1016.1|26
1708411200000|2024-02-20 06:40:00|1018.8|1016.8|1018.7|1016.7|1018.8|1016.8|1018.4|1016.4|26
1708411500000|2024-02-20 06:45:00|1018.5|1016.5|1017.8|1015.8|1018.5|1016.5|1017.7|1015.7|94
1708411800000|2024-02-20 06:50:00|1017.6|1015.6|1017.7|1015.7|1017.7|1015.7|1017.5|1015.5|102
1708412100000|2024-02-20 06:55:00|1017.6|1015.6|1017.5|1015.5|1017.7|1015.7|1017.4|1015.4|66
1708412400000|2024-02-20 07:00:00|1017.4|1015.4|1018.4|1016.4|1018.4|1016.4|1017.4|1015.4|171
1708412700000|2024-02-20 07:05:00|1018.3|1016.3|1018.5|1016.5|1018.6|1016.6|1018.1|1016.1|71
1708413000000|2024-02-20 07:10:00|1018.7|1016.7|1018.8|1016.8|1019|1017|1018.7|1016.7|58
1708413300000|2024-02-20 07:15:00|1018.9|1016.9|1018.9|1016.9|1019.2|1017.2|1018.8|1016.8|40
1708413600000|2024-02-20 07:20:00|1019|1017|1018.5|1016.5|1019.1|1017.1|1018.4|1016.4|48
1708413900000|2024-02-20 07:25:00|1018.4|1016.4|1018|1016|1018.9|1016.9|1017.7|1015.7|614
1708414200000|2024-02-20 07:30:00|1018.1|1016.1|1018.4|1016.4|1019|1017|1018.1|1016.1|207
1708414500000|2024-02-20 07:35:00|1018.5|1016.5|1018.9|1016.9|1019.2|1017.2|1018.4|1016.4|87
1708414800000|2024-02-20 07:40:00|1018.8|1016.8|1018.3|1016.3|1018.8|1016.8|1018.1|1016.1|132
1708415100000|2024-02-20 07:45:00|1018.4|1016.4|1018.4|1016.4|1018.4|1016.4|1018.1|1016.1|202
1708415400000|2024-02-20 07:50:00|1018.5|1016.5|1018.8|1016.8|1018.8|1016.8|1018.4|1016.4|317
1708415700000|2024-02-20 07:55:00|1018.9|1016.9|1018.9|1016.9|1019|1017|1018.6|1016.6|105
1708416000000|2024-02-20 08:00:00|1019|1017|1019.8|1017.8|1019.8|1017.8|1018.8|1016.8|297
1708416300000|2024-02-20 08:05:00|1019.7|1017.7|1019.1|1017.1|1019.7|1017.7|1018.8|1016.8|434
1708416600000|2024-02-20 08:10:00|1019|1017|1019.9|1017.9|1019.9|1017.9|1019|1017|178
1708416900000|2024-02-20 08:15:00|1019.8|1017.8|1018.7|1016.7|1019.8|1017.8|1018.6|1016.6|141
1708417200000|2024-02-20 08:20:00|1018.6|1016.6|1017.9|1015.9|1018.8|1016.8|1017.6|1015.6|440
1708417500000|2024-02-20 08:25:00|1017.8|1015.8|1018|1016|1018.2|1016.2|1017.5|1015.5|156
1708417800000|2024-02-20 08:30:00|1018.2|1016.2|1018|1016|1018.3|1016.3|1017.7|1015.7|136
1708418100000|2024-02-20 08:35:00|1018.1|1016.1|1018.7|1016.7|1018.7|1016.7|1018|1016|170
1708418400000|2024-02-20 08:40:00|1018.6|1016.6|1018.6|1016.6|1018.8|1016.8|1018.3|1016.3|86
1708418700000|2024-02-20 08:45:00|1018.7|1016.7|1019.2|1017.2|1019.3|1017.3|1018.7|1016.7|63
1708419000000|2024-02-20 08:50:00|1019.1|1017.1|1019.2|1017.2|1019.4|1017.4|1019|1017|119
1708419300000|2024-02-20 08:55:00|1019.3|1017.3|1019.3|1017.3|1019.5|1017.5|1019.2|1017.2|156
1708419600000|2024-02-20 09:00:00|1019.2|1017.2|1020.2|1018.2|1020.3|1018.3|1019.1|1017.1|462
1708419900000|2024-02-20 09:05:00|1020.3|1018.3|1019.9|1017.9|1020.3|1018.3|1019.9|1017.9|128
1708420200000|2024-02-20 09:10:00|1019.8|1017.8|1020|1018|1020.2|1018.2|1019.8|1017.8|135
1708420500000|2024-02-20 09:15:00|1019.9|1017.9|1020.3|1018.3|1021.1|1019.1|1019.9|1017.9|508
1708420800000|2024-02-20 09:20:00|1020.2|1018.2|1020|1018|1020.4|1018.4|1020|1018|153
1708421100000|2024-02-20 09:25:00|1019.9|1017.9|1019.8|1017.8|1020|1018|1019.8|1017.8|73
1708421400000|2024-02-20 09:30:00|1019.9|1017.9|1020.1|1018.1|1020.2|1018.2|1019.8|1017.8|73
1708421700000|2024-02-20 09:35:00|1020.2|1018.2|1020.6|1018.6|1020.6|1018.6|1020.2|1018.2|76
1708422000000|2024-02-20 09:40:00|1020.7|1018.7|1021|1019|1021.2|1019.2|1020.7|1018.7|216
1708422300000|2024-02-20 09:45:00|1020.9|1018.9|1021|1019|1021.2|1019.2|1020.9|1018.9|310
1708422600000|2024-02-20 09:50:00|1020.9|1018.9|1021.3|1019.3|1021.3|1019.3|1020.9|1018.9|203
1708422900000|2024-02-20 09:55:00|1021.2|1019.2|1021.5|1019.5|1021.7|1019.7|1021.2|1019.2|257
1708423200000|2024-02-20 10:00:00|1021.4|1019.4|1020.8|1018.8|1021.5|1019.5|1020.8|1018.8|167
1708423500000|2024-02-20 10:05:00|1020.9|1018.9|1020.6|1018.6|1021|1019|1020.5|1018.5|74
1708423800000|2024-02-20 10:10:00|1020.5|1018.5|1020.9|1018.9|1020.9|1018.9|1020.5|1018.5|75
1708424100000|2024-02-20 10:15:00|1020.8|1018.8|1021|1019|1021|1019|1020.6|1018.6|111
1708424400000|2024-02-20 10:20:00|1020.9|1018.9|1020.4|1018.4|1021|1019|1020.2|1018.2|406
1708424700000|2024-02-20 10:25:00|1020.5|1018.5|1020.9|1018.9|1021|1019|1020.5|1018.5|48
1708425000000|2024-02-20 10:30:00|1021|1019|1020.8|1018.8|1021|1019|1020.8|1018.8|87
1708425300000|2024-02-20 10:35:00|1020.9|1018.9|1021.3|1019.3|1021.3|1019.3|1020.9|1018.9|60
1708425600000|2024-02-20 10:40:00|1021.4|1019.4|1021.3|1019.3|1021.5|1019.5|1021.1|1019.1|93
1708425900000|2024-02-20 10:45:00|1021.4|1019.4|1021.4|1019.4|1021.5|1019.5|1021.3|1019.3|66
1708426200000|2024-02-20 10:50:00|1021.5|1019.5|1021.1|1019.1|1021.5|1019.5|1021|1019|102
1708426500000|2024-02-20 10:55:00|1021.2|1019.2|1021.1|1019.1|1021.4|1019.4|1021.1|1019.1|124
1708426800000|2024-02-20 11:00:00|1021.2|1019.2|1020.6|1018.6|1021.2|1019.2|1020.4|1018.4|118
1708427100000|2024-02-20 11:05:00|1020.7|1018.7|1020.9|1018.9|1020.9|1018.9|1020.6|1018.6|67
1708427400000|2024-02-20 11:10:00|1020.8|1018.8|1020.6|1018.6|1020.9|1018.9|1020.6|1018.6|116
1708427700000|2024-02-20 11:15:00|1020.5|1018.5|1020.5|1018.5|1020.7|1018.7|1020.3|1018.3|65
1708428000000|2024-02-20 11:20:00|1020.6|1018.6|1020.1|1018.1|1020.6|1018.6|1020.1|1018.1|47
1708428300000|2024-02-20 11:25:00|1020.2|1018.2|1020.3|1018.3|1020.3|1018.3|1020.2|1018.2|81
1708428600000|2024-02-20 11:30:00|1020.2|1018.2|1020.5|1018.5|1020.6|1018.6|1020.2|1018.2|111
1708428900000|2024-02-20 11:35:00|1020.4|1018.4|1020.5|1018.5|1020.6|1018.6|1020.3|1018.3|68
1708429200000|2024-02-20 11:40:00|1020.6|1018.6|1020.7|1018.7|1020.9|1018.9|1020.6|1018.6|75
1708429500000|2024-02-20 11:45:00|1020.6|1018.6|1020.8|1018.8|1020.9|1018.9|1020.5|1018.5|58
1708429800000|2024-02-20 11:50:00|1020.7|1018.7|1020.8|1018.8|1020.8|1018.8|1020.7|1018.7|48
1708430100000|2024-02-20 11:55:00|1020.7|1018.7|1021.3|1019.3|1021.5|1019.5|1020.6|1018.6|541
1708430400000|2024-02-20 12:00:00|1021.2|1019.2|1021.6|1019.6|1021.8|1019.8|1021.2|1019.2|235
1708430700000|2024-02-20 12:05:00|1021.5|1019.5|1021.5|1019.5|1021.6|1019.6|1021.3|1019.3|99
1708431000000|2024-02-20 12:10:00|1021.8|1019.8|1022.2|1020.2|1022.2|1020.2|1021.7|1019.7|67
1708431300000|2024-02-20 12:15:00|1022.1|1020.1|1022|1020|1022.1|1020.1|1022|1020|118
1708431600000|2024-02-20 12:20:00|1022.1|1020.1|1022.7|1020.7|1022.7|1020.7|1022|1020|509
1708431900000|2024-02-20 12:25:00|1022.6|1020.6|1022.6|1020.6|1022.9|1020.9|1022.3|1020.3|233
1708432200000|2024-02-20 12:30:00|1022.5|1020.5|1022.8|1020.8|1022.8|1020.8|1022.5|1020.5|145
1708432500000|2024-02-20 12:35:00|1022.7|1020.7|1022.9|1020.9|1023|1021|1022.7|1020.7|224
1708432800000|2024-02-20 12:40:00|1022.8|1020.8|1022.6|1020.6|1022.8|1020.8|1022.6|1020.6|141
1708433100000|2024-02-20 12:45:00|1022.7|1020.7|1022.2|1020.2|1022.7|1020.7|1022.2|1020.2|56
1708433400000|2024-02-20 12:50:00|1022.1|1020.1|1022|1020|1022.1|1020.1|1021.8|1019.8|36
1708433700000|2024-02-20 12:55:00|1021.8|1019.8|1021.9|1019.9|1022|1020|1021.7|1019.7|53
1708434000000|2024-02-20 13:00:00|1022|1020|1022.3|1020.3|1022.4|1020.4|1022|1020|42
1708434300000|2024-02-20 13:05:00|1022.4|1020.4|1022.4|1020.4|1022.5|1020.5|1022.3|1020.3|56
1708434600000|2024-02-20 13:10:00|1022.5|1020.5|1023.1|1021.1|1023.2|1021.2|1022.5|1020.5|199
1708434900000|2024-02-20 13:15:00|1023|1021|1022.9|1020.9|1023.2|1021.2|1022.9|1020.9|149
1708435200000|2024-02-20 13:20:00|1023|1021|1022.8|1020.8|1023|1021|1022.5|1020.5|142
1708435500000|2024-02-20 13:25:00|1022.9|1020.9|1023.5|1021.5|1023.5|1021.5|1022.9|1020.9|195
1708435800000|2024-02-20 13:30:00|1023.3|1021.3|1023.7|1021.7|1024.4|1022.4|1023.2|1021.2|684
1708436100000|2024-02-20 13:35:00|1023.6|1021.6|1023.8|1021.8|1023.8|1021.8|1023.2|1021.2|153
1708436400000|2024-02-20 13:40:00|1023.9|1021.9|1024.2|1022.2|1024.3|1022.3|1023.8|1021.8|178
1708436700000|2024-02-20 13:45:00|1024.1|1022.1|1023.9|1021.9|1024.4|1022.4|1023.9|1021.9|140
1708437000000|2024-02-20 13:50:00|1023.8|1021.8|1024.3|1022.3|1024.3|1022.3|1023.7|1021.7|135
1708437300000|2024-02-20 13:55:00|1024.2|1022.2|1024|1022|1024.4|1022.4|1023.9|1021.9|92
1708437600000|2024-02-20 14:00:00|1024.1|1022.1|1023.9|1021.9|1024.1|1022.1|1023.8|1021.8|160
1708437900000|2024-02-20 14:05:00|1023.8|1021.8|1023.8|1021.8|1023.9|1021.9|1023.7|1021.7|83
1708438200000|2024-02-20 14:10:00|1023.9|1021.9|1024.2|1022.2|1024.2|1022.2|1023.8|1021.8|108
1708438500000|2024-02-20 14:15:00|1024.1|1022.1|1024.1|1022.1|1024.3|1022.3|1024|1022|119
1708438800000|2024-02-20 14:20:00|1024.2|1022.2|1024.3|1022.3|1024.3|1022.3|1024|1022|172
1708439100000|2024-02-20 14:25:00|1024.2|1022.2|1024.9|1022.9|1024.9|1022.9|1024.1|1022.1|593
1708439400000|2024-02-20 14:30:00|1024.1|1023.6|1024.9|1024.4|1025.7|1025.2|1023.8|1023.3|5487
1708439700000|2024-02-20 14:35:00|1024.8|1024.3|1023.4|1022.9|1024.9|1024.4|1022.9|1022.4|1577
1708440000000|2024-02-20 14:40:00|1023.5|1023|1022.2|1021.7|1023.5|1023|1021.9|1021.4|1706
1708440300000|2024-02-20 14:45:00|1022.3|1021.8|1023.1|1022.6|1023.3|1022.8|1022|1021.5|1836
1708440600000|2024-02-20 14:50:00|1023.2|1022.7|1022.9|1022.4|1023.4|1022.9|1022.4|1021.9|1135
1708440900000|2024-02-20 14:55:00|1022.8|1022.3|1022|1021.5|1023|1022.5|1022|1021.5|1188
1708441200000|2024-02-20 15:00:00|1022.1|1021.6|1021.5|1021|1022.8|1022.3|1021.5|1021|1315
1708441500000|2024-02-20 15:05:00|1021.6|1021.1|1020.2|1019.7|1021.7|1021.2|1020|1019.5|1783
1708441800000|2024-02-20 15:10:00|1020.3|1019.8|1019.9|1019.4|1020.9|1020.4|1019.7|1019.2|1688
1708442100000|2024-02-20 15:15:00|1020|1019.5|1020.9|1020.4|1021.4|1020.9|1020|1019.5|973
1708442400000|2024-02-20 15:20:00|1021|1020.5|1021.2|1020.7|1021.3|1020.8|1020.6|1020.1|952
1708442700000|2024-02-20 15:25:00|1021.1|1020.6|1019.8|1019.3|1021.3|1020.8|1019.8|1019.3|802
1708443000000|2024-02-20 15:30:00|1019.7|1019.2|1019.2|1018.7|1019.9|1019.4|1019.2|1018.7|997
1708443300000|2024-02-20 15:35:00|1019.3|1018.8|1019.2|1018.7|1019.3|1018.8|1018.5|1018|878
1708443600000|2024-02-20 15:40:00|1019.1|1018.6|1018.7|1018.2|1019.6|1019.1|1018.7|1018.2|672
1708443900000|2024-02-20 15:45:00|1018.8|1018.3|1019.7|1019.2|1019.7|1019.2|1018.7|1018.2|614
1708444200000|2024-02-20 15:50:00|1019.8|1019.3|1020.3|1019.8|1020.5|1020|1019.7|1019.2|708
1708444500000|2024-02-20 15:55:00|1020.4|1019.9|1020.7|1020.2|1020.9|1020.4|1020.2|1019.7|767
1708444800000|2024-02-20 16:00:00|1020.8|1020.3|1020.6|1020.1|1021.1|1020.6|1020.3|1019.8|831
1708445100000|2024-02-20 16:05:00|1020.7|1020.2|1020.5|1020|1020.7|1020.2|1020.4|1019.9|804
1708445400000|2024-02-20 16:10:00|1020.4|1019.9|1020.5|1020|1021|1020.5|1020.3|1019.8|845
1708445700000|2024-02-20 16:15:00|1020.4|1019.9|1020.8|1020.3|1021|1020.5|1020.4|1019.9|971
1708446000000|2024-02-20 16:20:00|1020.7|1020.2|1020.6|1020.1|1020.8|1020.3|1020.3|1019.8|606
1708446300000|2024-02-20 16:25:00|1020.5|1020|1020.2|1019.7|1020.5|1020|1020.1|1019.6|541
1708446600000|2024-02-20 16:30:00|1020.3|1019.8|1019.8|1019.3|1020.4|1019.9|1019.6|1019.1|656
1708446900000|2024-02-20 16:35:00|1019.9|1019.4|1019.9|1019.4|1020.1|1019.6|1019.6|1019.1|506
1708447200000|2024-02-20 16:40:00|1019.8|1019.3|1019.7|1019.2|1020.1|1019.6|1019.6|1019.1|713
1708447500000|2024-02-20 16:45:00|1019.8|1019.3|1020.1|1019.6|1020.3|1019.8|1019.6|1019.1|564
1708447800000|2024-02-20 16:50:00|1020|1019.5|1020.4|1019.9|1020.5|1020|1020|1019.5|773
1708448100000|2024-02-20 16:55:00|1020.5|1020|1020.1|1019.6|1020.7|1020.2|1019.9|1019.4|1249
1708448400000|2024-02-20 17:00:00|1020|1019.5|1019.5|1019|1020.2|1019.7|1019.3|1018.8|726
1708448700000|2024-02-20 17:05:00|1019.6|1019.1|1019.8|1019.3|1019.9|1019.4|1019.5|1019|368
1708449000000|2024-02-20 17:10:00|1019.9|1019.4|1019.8|1019.3|1020.2|1019.7|1019.8|1019.3|415
1708449300000|2024-02-20 17:15:00|1019.9|1019.4|1020|1019.5|1020|1019.5|1019.6|1019.1|507
1708449600000|2024-02-20 17:20:00|1019.9|1019.4|1020|1019.5|1020.3|1019.8|1019.8|1019.3|811
1708449900000|2024-02-20 17:25:00|1020.1|1019.6|1020.4|1019.9|1020.4|1019.9|1020.1|1019.6|593
1708450200000|2024-02-20 17:30:00|1020.3|1019.8|1020.9|1020.4|1021|1020.5|1020.3|1019.8|476
1708450500000|2024-02-20 17:35:00|1020.8|1020.3|1019.1|1018.6|1020.8|1020.3|1019|1018.5|664
1708450800000|2024-02-20 17:40:00|1019.2|1018.7|1020|1019.5|1020|1019.5|1019.1|1018.6|459
1708451100000|2024-02-20 17:45:00|1019.9|1019.4|1019.6|1019.1|1020.2|1019.7|1019.4|1018.9|942
1708451400000|2024-02-20 17:50:00|1019.7|1019.2|1019.7|1019.2|1019.8|1019.3|1019.4|1018.9|339
1708451700000|2024-02-20 17:55:00|1019.8|1019.3|1020|1019.5|1020.1|1019.6|1019.6|1019.1|372
1708452000000|2024-02-20 18:00:00|1019.9|1019.4|1019.3|1018.8|1020.1|1019.6|1019.2|1018.7|323
1708452300000|2024-02-20 18:05:00|1019.2|1018.7|1019.1|1018.6|1019.3|1018.8|1019|1018.5|320
1708452600000|2024-02-20 18:10:00|1019|1018.5|1019|1018.5|1019.2|1018.7|1018.9|1018.4|213
1708452900000|2024-02-20 18:15:00|1018.9|1018.4|1019.1|1018.6|1019.1|1018.6|1018.4|1017.9|504
1708453200000|2024-02-20 18:20:00|1019|1018.5|1019.5|1019|1019.7|1019.2|1018.9|1018.4|228
1708453500000|2024-02-20 18:25:00|1019.4|1018.9|1019|1018.5|1019.5|1019|1018.7|1018.2|357
1708453800000|2024-02-20 18:30:00|1019.1|1018.6|1019|1018.5|1019.1|1018.6|1018.7|1018.2|331
1708454100000|2024-02-20 18:35:00|1018.9|1018.4|1019|1018.5|1019.2|1018.7|1018.8|1018.3|347
1708454400000|2024-02-20 18:40:00|1018.9|1018.4|1019.5|1019|1019.7|1019.2|1018.9|1018.4|303
1708454700000|2024-02-20 18:45:00|1019.6|1019.1|1019.4|1018.9|1019.8|1019.3|1019.4|1018.9|176
1708455000000|2024-02-20 18:50:00|1019.5|1019|1019.2|1018.7|1019.8|1019.3|1019.2|1018.7|101
1708455300000|2024-02-20 18:55:00|1019.3|1018.8|1019.6|1019.1|1019.6|1019.1|1019.2|1018.7|126
1708455600000|2024-02-20 19:00:00|1019.7|1019.2|1019.2|1018.7|1019.7|1019.2|1019.1|1018.6|185
1708455900000|2024-02-20 19:05:00|1019.3|1018.8|1019.3|1018.8|1019.3|1018.8|1019.2|1018.7|131
1708456200000|2024-02-20 19:10:00|1019.2|1018.7|1019.3|1018.8|1019.4|1018.9|1019.1|1018.6|122
1708456500000|2024-02-20 19:15:00|1019.2|1018.7|1019.8|1019.3|1019.9|1019.4|1018.9|1018.4|451
1708456800000|2024-02-20 19:20:00|1019.7|1019.2|1019.1|1018.6|1019.9|1019.4|1019.1|1018.6|273
1708457100000|2024-02-20 19:25:00|1019.2|1018.7|1019.7|1019.2|1019.7|1019.2|1019|1018.5|215
1708457400000|2024-02-20 19:30:00|1019.6|1019.1|1019.5|1019|1019.9|1019.4|1019.4|1018.9|185
1708457700000|2024-02-20 19:35:00|1019.4|1018.9|1019.6|1019.1|1019.7|1019.2|1019.4|1018.9|223
1708458000000|2024-02-20 19:40:00|1019.7|1019.2|1019.8|1019.3|1020|1019.5|1019.6|1019.1|238
1708458300000|2024-02-20 19:45:00|1019.9|1019.4|1020|1019.5|1020|1019.5|1019.6|1019.1|288
1708458600000|2024-02-20 19:50:00|1020.1|1019.6|1019.6|1019.1|1020.2|1019.7|1019.6|1019.1|571
1708458900000|2024-02-20 19:55:00|1019.7|1019.2|1019.8|1019.3|1019.9|1019.4|1019.5|1019|504
1708459200000|2024-02-20 20:00:00|1019.7|1019.2|1019.3|1018.8|1019.9|1019.4|1019.2|1018.7|455
1708459500000|2024-02-20 20:05:00|1019.4|1018.9|1019.9|1019.4|1019.9|1019.4|1019.4|1018.9|277
1708459800000|2024-02-20 20:10:00|1020|1019.5|1020|1019.5|1020.1|1019.6|1019.9|1019.4|372
1708460100000|2024-02-20 20:15:00|1020.1|1019.6|1020.3|1019.8|1020.4|1019.9|1019.9|1019.4|763
1708460400000|2024-02-20 20:20:00|1020.4|1019.9|1020.1|1019.6|1020.5|1020|1020|1019.5|831
1708460700000|2024-02-20 20:25:00|1020.2|1019.7|1020.7|1020.2|1020.8|1020.3|1020.1|1019.6|810
1708461000000|2024-02-20 20:30:00|1020.8|1020.3|1019.7|1019.2|1020.8|1020.3|1019.7|1019.2|1682
1708461300000|2024-02-20 20:35:00|1019.6|1019.1|1020.1|1019.6|1020.1|1019.6|1019.4|1018.9|1480
1708461600000|2024-02-20 20:40:00|1020|1019.5|1020.8|1020.3|1020.8|1020.3|1019.9|1019.4|1811
1708461900000|2024-02-20 20:45:00|1020.7|1020.2|1021.2|1020.7|1021.3|1020.8|1020.6|1020.1|1856
1708462200000|2024-02-20 20:50:00|1021.1|1020.6|1021.1|1020.6|1021.4|1020.9|1020.7|1020.2|2817
1708462500000|2024-02-20 20:55:00|1021|1020.5|1021.8|1021.3|1021.9|1021.4|1021|1020.5|15984
1708462800000|2024-02-20 21:00:00|1022.5|1020.5|1021.5|1019.5|1022.5|1020.5|1021.5|1019.5|2013
1708463100000|2024-02-20 21:05:00|1021.7|1019.7|1021.3|1019.3|1021.8|1019.8|1021.2|1019.2|285
1708463400000|2024-02-20 21:10:00|1021.4|1019.4|1021.4|1019.4|1021.6|1019.6|1021.3|1019.3|221
1708463700000|2024-02-20 21:15:00|1021.2|1019.2|1021.4|1019.4|1021.4|1019.4|1021.2|1019.2|29
1708464000000|2024-02-20 21:20:00|1021.6|1019.6|1021.8|1019.8|1021.9|1019.9|1021.6|1019.6|54
1708464300000|2024-02-20 21:25:00|||||||||2
1708464600000|2024-02-20 21:30:00|1021.7|1019.7|1021.7|1019.7|1021.8|1019.8|1021.7|1019.7|3
1708464900000|2024-02-20 21:35:00|1021.9|1019.9|1022.1|1020.1|1022.1|1020.1|1021.9|1019.9|8
1708465200000|2024-02-20 21:40:00|1022.2|1020.2|1022.1|1020.1|1022.3|1020.3|1022.1|1020.1|25
1708465500000|2024-02-20 21:45:00|1022.2|1020.2|1022.1|1020.1|1022.2|1020.2|1022.1|1020.1|8
1708465800000|2024-02-20 21:50:00|1022.2|1020.2|1022.3|1020.3|1022.5|1020.5|1022.2|1020.2|20
1708466100000|2024-02-20 21:55:00|1022.2|1020.2|1022.3|1020.3|1022.3|1020.3|1022|1020|15
1708470000000|2024-02-20 23:00:00|1022|1020|1021.8|1019.8|1022.2|1020.2|1021.6|1019.6|0
1708470300000|2024-02-20 23:05:00|1021.9|1019.9|1021.8|1019.8|1021.9|1019.9|1021.7|1019.7|0
1708470600000|2024-02-20 23:10:00|1021.9|1019.9|1022.1|1020.1|1022.5|1020.5|1021.8|1019.8|0
1708470900000|2024-02-20 23:15:00|1022|1020|1022.5|1020.5|1022.7|1020.7|1022|1020|0
1708471200000|2024-02-20 23:20:00|1022.6|1020.6|1022.7|1020.7|1022.7|1020.7|1022.4|1020.4|0
1708471500000|2024-02-20 23:25:00|1022.6|1020.6|1022.8|1020.8|1022.8|1020.8|1022.6|1020.6|0
1708471800000|2024-02-20 23:30:00|1022.7|1020.7|1022.4|1020.4|1022.8|1020.8|1022.4|1020.4|0
1708472100000|2024-02-20 23:35:00|1022.5|1020.5|1022.1|1020.1|1022.5|1020.5|1022.1|1020.1|0
1708472400000|2024-02-20 23:40:00|1022|1020|1022|1020|1022|1020|1021.9|1019.9|0
1708472700000|2024-02-20 23:45:00|1021.9|1019.9|1021.8|1019.8|1022|1020|1021.7|1019.7|0
1708473000000|2024-02-20 23:50:00|1021.7|1019.7|1021.9|1019.9|1021.9|1019.9|1021.7|1019.7|0
1708473300000|2024-02-20 23:55:00|1021.8|1019.8|1021.8|1019.8|1022|1020|1021.8|1019.8|0
1708473600000|2024-02-21 00:00:00|1021.9|1019.9|1021.9|1019.9|1021.9|1019.9|1021.6|1019.6|0
1708473900000|2024-02-21 00:05:00|1021.8|1019.8|1022|1020|1022.2|1020.2|1021.8|1019.8|0
1708474200000|2024-02-21 00:10:00|1022.1|1020.1|1022.1|1020.1|1022.1|1020.1|1022|1020|0
1708474500000|2024-02-21 00:15:00|1022|1020|1022|1020|1022.1|1020.1|1021.9|1019.9|0
1708474800000|2024-02-21 00:20:00|1021.9|1019.9|1022.2|1020.2|1022.2|1020.2|1021.8|1019.8|0
1708475100000|2024-02-21 00:25:00|1022.3|1020.3|1022.1|1020.1|1022.4|1020.4|1022.1|1020.1|0
1708475400000|2024-02-21 00:30:00|1022|1020|1021.9|1019.9|1022|1020|1021.8|1019.8|0
1708475700000|2024-02-21 00:35:00|1021.8|1019.8|1021.8|1019.8|1021.9|1019.9|1021.8|1019.8|0
1708476000000|2024-02-21 00:40:00|1021.9|1019.9|1021.8|1019.8|1021.9|1019.9|1021.8|1019.8|0
1708476300000|2024-02-21 00:45:00|1021.7|1019.7|1021.7|1019.7|1021.8|1019.8|1021.7|1019.7|0
1708476600000|2024-02-21 00:50:00|1021.6|1019.6|1021.5|1019.5|1021.7|1019.7|1021.5|1019.5|0
1708476900000|2024-02-21 00:55:00|1021.6|1019.6|1021.1|1019.1|1021.6|1019.6|1021.1|1019.1|0
1708477200000|2024-02-21 01:00:00|1021.2|1019.2|1019.2|1017.2|1021.6|1019.6|1019.1|1017.1|133
1708477500000|2024-02-21 01:05:00|1019.5|1017.5|1019.2|1017.2|1019.5|1017.5|1018.7|1016.7|54
1708477800000|2024-02-21 01:10:00|1019.3|1017.3|1018.5|1016.5|1019.6|1017.6|1018.5|1016.5|73
1708478100000|2024-02-21 01:15:00|1018.4|1016.4|1019.2|1017.2|1019.5|1017.5|1018.4|1016.4|68
1708478400000|2024-02-21 01:20:00|1019|1017|1018.4|1016.4|1019|1017|1017.8|1015.8|60
1708478700000|2024-02-21 01:25:00|1018.5|1016.5|1019.3|1017.3|1019.3|1017.3|1018.4|1016.4|11
1708479000000|2024-02-21 01:30:00|1019.2|1017.2|1019.4|1017.4|1019.4|1017.4|1017.8|1015.8|213
1708479300000|2024-02-21 01:35:00|1019.2|1017.2|1020.7|1018.7|1020.9|1018.9|1019.2|1017.2|104
1708479600000|2024-02-21 01:40:00|1020.6|1018.6|1023.3|1021.3|1023.5|1021.5|1020.3|1018.3|394
1708479900000|2024-02-21 01:45:00|1023.5|1021.5|1023.4|1021.4|1024|1022|1023.2|1021.2|161
1708480200000|2024-02-21 01:50:00|1023.8|1021.8|1023.3|1021.3|1024.2|1022.2|1023.3|1021.3|99
1708480500000|2024-02-21 01:55:00|1023.4|1021.4|1024.4|1022.4|1024.5|1022.5|1023.2|1021.2|110
1708480800000|2024-02-21 02:00:00|1024.2|1022.2|1025.5|1023.5|1025.6|1023.6|1023.9|1021.9|113
1708481100000|2024-02-21 02:05:00|1025.4|1023.4|1024.8|1022.8|1025.5|1023.5|1024.8|1022.8|44
1708481400000|2024-02-21 02:10:00|1024.4|1022.4|1024.3|1022.3|1024.5|1022.5|1024.3|1022.3|4
1708481700000|2024-02-21 02:15:00|1024.7|1022.7|1024.8|1022.8|1024.8|1022.8|1024.6|1022.6|15
1708482000000|2024-02-21 02:20:00|1025.2|1023.2|1024.9|1022.9|1025.2|1023.2|1024.7|1022.7|21
1708482300000|2024-02-21 02:25:00|1025.4|1023.4|1025.2|1023.2|1025.4|1023.4|1025|1023|34
1708482600000|2024-02-21 02:30:00|1025.3|1023.3|1025.4|1023.4|1025.6|1023.6|1025.1|1023.1|49
1708482900000|2024-02-21 02:35:00|1025.5|1023.5|1025.3|1023.3|1025.6|1023.6|1025.1|1023.1|84
1708483200000|2024-02-21 02:40:00|1025.4|1023.4|1026.7|1024.7|1027|1025|1025.2|1023.2|148
1708483500000|2024-02-21 02:45:00|1026.6|1024.6|1027.1|1025.1|1027.8|1025.8|1026.6|1024.6|171
1708483800000|2024-02-21 02:50:00|1027.4|1025.4|1026.9|1024.9|1027.6|1025.6|1026.7|1024.7|74
1708484100000|2024-02-21 02:55:00|1026.8|1024.8|1027.2|1025.2|1027.4|1025.4|1026.8|1024.8|48
1708484400000|2024-02-21 03:00:00|1027.1|1025.1|1027.5|1025.5|1027.7|1025.7|1027.1|1025.1|29
1708484700000|2024-02-21 03:05:00|1027.3|1025.3|1028.2|1026.2|1028.2|1026.2|1027.3|1025.3|29
1708485000000|2024-02-21 03:10:00|1028.3|1026.3|1028.2|1026.2|1028.6|1026.6|1028.2|1026.2|49
1708485300000|2024-02-21 03:15:00|1028.3|1026.3|1028.2|1026.2|1028.7|1026.7|1028.2|1026.2|36
1708485600000|2024-02-21 03:20:00|1027.9|1025.9|1028.2|1026.2|1028.2|1026.2|1027.9|1025.9|23
1708485900000|2024-02-21 03:25:00|1028.3|1026.3|1028.6|1026.6|1028.7|1026.7|1028.3|1026.3|30
1708486200000|2024-02-21 03:30:00|1028.8|1026.8|1029.3|1027.3|1029.5|1027.5|1028.8|1026.8|74
1708486500000|2024-02-21 03:35:00|1029.1|1027.1|1029.2|1027.2|1029.3|1027.3|1029.1|1027.1|5
1708486800000|2024-02-21 03:40:00|1029.4|1027.4|1029.4|1027.4|1029.4|1027.4|1029.4|1027.4|3
1708487100000|2024-02-21 03:45:00|1029.3|1027.3|1029.7|1027.7|1029.7|1027.7|1029.3|1027.3|28
1708487400000|2024-02-21 03:50:00|1029.9|1027.9|1029.9|1027.9|1030.1|1028.1|1029.8|1027.8|38
1708487700000|2024-02-21 03:55:00|1030.2|1028.2|1030.3|1028.3|1030.8|1028.8|1030.2|1028.2|13
1708488000000|2024-02-21 04:00:00|1030.4|1028.4|1029.9|1027.9|1030.4|1028.4|1029.9|1027.9|18
1708488300000|2024-02-21 04:05:00|1030.2|1028.2|1030|1028|1030.2|1028.2|1030|1028|5
1708488600000|2024-02-21 04:10:00|1030.1|1028.1|1030.1|1028.1|1030.1|1028.1|1030.1|1028.1|4
1708488900000|2024-02-21 04:15:00|||||||||2
1708489200000|2024-02-21 04:20:00|1030.2|1028.2|1030.2|1028.2|1030.2|1028.2|1030.2|1028.2|2
1708489500000|2024-02-21 04:25:00|1029.9|1027.9|1029.9|1027.9|1029.9|1027.9|1029.9|1027.9|3
1708489800000|2024-02-21 04:30:00|1030|1028|1030.1|1028.1|1030.1|1028.1|1029.8|1027.8|13
1708490100000|2024-02-21 04:35:00|1029.9|1027.9|1029.9|1027.9|1029.9|1027.9|1029.9|1027.9|1
1708491300000|2024-02-21 04:55:00|1029.8|1027.8|1029.7|1027.7|1029.8|1027.8|1029.7|1027.7|5
1708491600000|2024-02-21 05:00:00|1029.8|1027.8|1029.9|1027.9|1030.1|1028.1|1029.2|1027.2|89
1708491900000|2024-02-21 05:05:00|1030.5|1028.5|1030.5|1028.5|1030.6|1028.6|1030.1|1028.1|152
1708492200000|2024-02-21 05:10:00|1030.2|1028.2|1029.7|1027.7|1030.5|1028.5|1029.7|1027.7|25
1708492500000|2024-02-21 05:15:00|1029.6|1027.6|1028.9|1026.9|1029.6|1027.6|1028.9|1026.9|26
1708492800000|2024-02-21 05:20:00|1029.2|1027.2|1027.5|1025.5|1029.2|1027.2|1027.5|1025.5|75
1708493100000|2024-02-21 05:25:00|1027.6|1025.6|1027.9|1025.9|1027.9|1025.9|1027.5|1025.5|55
1708493400000|2024-02-21 05:30:00|1028.1|1026.1|1027.9|1025.9|1028.7|1026.7|1027.7|1025.7|91
1708493700000|2024-02-21 05:35:00|1027.8|1025.8|1028.4|1026.4|1028.4|1026.4|1027.7|1025.7|57
1708494000000|2024-02-21 05:40:00|1028.3|1026.3|1029|1027|1029|1027|1028.3|1026.3|52
1708494300000|2024-02-21 05:45:00|1028.9|1026.9|1028.9|1026.9|1029.2|1027.2|1028.9|1026.9|30
1708494600000|2024-02-21 05:50:00|1028.6|1026.6|1028.5|1026.5|1028.8|1026.8|1028.1|1026.1|44
1708494900000|2024-02-21 05:55:00|1028.3|1026.3|1027.9|1025.9|1028.4|1026.4|1027.8|1025.8|25
1708495200000|2024-02-21 06:00:00|1028.1|1026.1|1028.6|1026.6|1028.6|1026.6|1028|1026|14
1708495500000|2024-02-21 06:05:00|1027.9|1025.9|1027.2|1025.2|1027.9|1025.9|1027.1|1025.1|29
1708495800000|2024-02-21 06:10:00|1027.3|1025.3|1025.7|1023.7|1027.3|1025.3|1025.7|1023.7|148
1708496100000|2024-02-21 06:15:00|1026|1024|1027.1|1025.1|1027.2|1025.2|1025.7|1023.7|115
1708496400000|2024-02-21 06:20:00|1027|1025|1026.7|1024.7|1027.1|1025.1|1026.7|1024.7|21
1708496700000|2024-02-21 06:25:00|1026.9|1024.9|1027.2|1025.2|1027.2|1025.2|1026.3|1024.3|72
1708497000000|2024-02-21 06:30:00|1027.3|1025.3|1027.7|1025.7|1027.8|1025.8|1027.2|1025.2|109
1708497300000|2024-02-21 06:35:00|1028.1|1026.1|1027.4|1025.4|1028.1|1026.1|1027.4|1025.4|115
1708497600000|2024-02-21 06:40:00|1027.5|1025.5|1027.2|1025.2|1027.8|1025.8|1027.2|1025.2|79
1708497900000|2024-02-21 06:45:00|1027.3|1025.3|1026.7|1024.7|1027.3|1025.3|1026.7|1024.7|18
1708498200000|2024-02-21 06:50:00|1027|1025|1027|1025|1027|1025|1026.5|1024.5|33
1708498500000|2024-02-21 06:55:00|1027.1|1025.1|1027.2|1025.2|1027.3|1025.3|1027.1|1025.1|17
1708498800000|2024-02-21 07:00:00|1027.5|1025.5|1027.3|1025.3|1027.5|1025.5|1027|1025|29
1708499100000|2024-02-21 07:05:00|1027.2|1025.2|1026.8|1024.8|1027.5|1025.5|1026.7|1024.7|40
1708499400000|2024-02-21 07:10:00|1026.9|1024.9|1027.1|1025.1|1027.5|1025.5|1026.9|1024.9|55
1708499700000|2024-02-21 07:15:00|1027|1025|1027.7|1025.7|1027.8|1025.8|1027|1025|113
1708500000000|2024-02-21 07:20:00|1027.6|1025.6|1027.9|1025.9|1027.9|1025.9|1027.5|1025.5|87
1708500300000|2024-02-21 07:25:00|1028|1026|1028|1026|1028.3|1026.3|1027.9|1025.9|184
1708500600000|2024-02-21 07:30:00|1027.9|1025.9|1027.3|1025.3|1028.3|1026.3|1027.3|1025.3|346
1708500900000|2024-02-21 07:35:00|1027.4|1025.4|1027|1025|1027.6|1025.6|1027|1025|171
1708501200000|2024-02-21 07:40:00|1027.1|1025.1|1027.1|1025.1|1027.2|1025.2|1027.1|1025.1|75
1708501500000|2024-02-21 07:45:00|1027|1025|1026.9|1024.9|1027.3|1025.3|1026.9|1024.9|61
1708501800000|2024-02-21 07:50:00|1026.8|1024.8|1026.7|1024.7|1027|1025|1026.6|1024.6|70
1708502100000|2024-02-21 07:55:00|1026.6|1024.6|1025.7|1023.7|1026.7|1024.7|1025.6|1023.6|140
1708502400000|2024-02-21 08:00:00|1025.6|1023.6|1025.6|1023.6|1025.7|1023.7|1025|1023|282
1708502700000|2024-02-21 08:05:00|1025.7|1023.7|1026.2|1024.2|1026.3|1024.3|1025.7|1023.7|443
1708503000000|2024-02-21 08:10:00|1026.1|1024.1|1025.6|1023.6|1026.1|1024.1|1025.3|1023.3|248
1708503300000|2024-02-21 08:15:00|1025.5|1023.5|1024.7|1022.7|1025.6|1023.6|1024.5|1022.5|308
1708503600000|2024-02-21 08:20:00|1024.8|1022.8|1024.3|1022.3|1025|1023|1024.2|1022.2|273
1708503900000|2024-02-21 08:25:00|1024.2|1022.2|1024.2|1022.2|1024.6|1022.6|1023.9|1021.9|218
1708504200000|2024-02-21 08:30:00|1024.1|1022.1|1024.4|1022.4|1024.4|1022.4|1023.8|1021.8|96
1708504500000|2024-02-21 08:35:00|1024.5|1022.5|1024|1022|1024.5|1022.5|1023.9|1021.9|90
1708504800000|2024-02-21 08:40:00|1023.9|1021.9|1023.4|1021.4|1024.2|1022.2|1023.2|1021.2|605
1708505100000|2024-02-21 08:45:00|1023.3|1021.3|1023.7|1021.7|1023.9|1021.9|1023.2|1021.2|344
1708505400000|2024-02-21 08:50:00|1023.6|1021.6|1023|1021|1023.8|1021.8|1023|1021|160
1708505700000|2024-02-21 08:55:00|1022.9|1020.9|1022.4|1020.4|1022.9|1020.9|1022.4|1020.4|302
1708506000000|2024-02-21 09:00:00|1022.3|1020.3|1022.3|1020.3|1022.7|1020.7|1022.2|1020.2|275
1708506300000|2024-02-21 09:05:00|1022.2|1020.2|1022.2|1020.2|1022.8|1020.8|1022.2|1020.2|115
1708506600000|2024-02-21 09:10:00|1022|1020|1021.8|1019.8|1022|1020|1021.6|1019.6|226
1708506900000|2024-02-21 09:15:00|1021.7|1019.7|1021.5|1019.5|1021.9|1019.9|1021.2|1019.2|503
1708507200000|2024-02-21 09:20:00|1021.6|1019.6|1021.7|1019.7|1022.2|1020.2|1021.6|1019.6|148
1708507500000|2024-02-21 09:25:00|1021.8|1019.8|1021.6|1019.6|1021.8|1019.8|1021.3|1019.3|131
1708507800000|2024-02-21 09:30:00|1021.5|1019.5|1022.1|1020.1|1022.1|1020.1|1021.5|1019.5|174
1708508100000|2024-02-21 09:35:00|1022.2|1020.2|1022.5|1020.5|1022.6|1020.6|1022.2|1020.2|139
1708508400000|2024-02-21 09:40:00|1022.6|1020.6|1022.7|1020.7|1022.9|1020.9|1022.4|1020.4|174
1708508700000|2024-02-21 09:45:00|1022.6|1020.6|1022|1020|1022.6|1020.6|1021.9|1019.9|133
1708509000000|2024-02-21 09:50:00|1021.9|1019.9|1021.8|1019.8|1022|1020|1021.7|1019.7|162
1708509300000|2024-02-21 09:55:00|1021.7|1019.7|1021.5|1019.5|1021.8|1019.8|1021.4|1019.4|320
1708509600000|2024-02-21 10:00:00|1021.6|1019.6|1022|1020|1022|1020|1021.6|1019.6|130
1708509900000|2024-02-21 10:05:00|1022.1|1020.1|1022|1020|1022.2|1020.2|1021.9|1019.9|89
1708510200000|2024-02-21 10:10:00|1021.9|1019.9|1022.2|1020.2|1022.2|1020.2|1021.8|1019.8|121
1708510500000|2024-02-21 10:15:00|1022.1|1020.1|1022.6|1020.6|1022.6|1020.6|1022.1|1020.1|146
1708510800000|2024-02-21 10:20:00|1022.7|1020.7|1022.7|1020.7|1022.8|1020.8|1022.6|1020.6|113
1708511100000|2024-02-21 10:25:00|1022.8|1020.8|1023.8|1021.8|1024.1|1022.1|1022.8|1020.8|841
1708511400000|2024-02-21 10:30:00|1023.7|1021.7|1023.1|1021.1|1023.7|1021.7|1022.8|1020.8|188
1708511700000|2024-02-21 10:35:00|1023|1021|1023.3|1021.3|1023.4|1021.4|1022.9|1020.9|193
1708512000000|2024-02-21 10:40:00|1023.2|1021.2|1023.3|1021.3|1023.3|1021.3|1023.2|1021.2|65
1708512300000|2024-02-21 10:45:00|1023.2|1021.2|1023.4|1021.4|1023.4|1021.4|1023.2|1021.2|40
1708512600000|2024-02-21 10:50:00|1023.5|1021.5|1023.5|1021.5|1023.8|1021.8|1023.5|1021.5|91
1708512900000|2024-02-21 10:55:00|1023.6|1021.6|1023.4|1021.4|1023.6|1021.6|1023.4|1021.4|55
1708513200000|2024-02-21 11:00:00|1023.5|1021.5|1024.2|1022.2|1024.2|1022.2|1023.2|1021.2|276
1708513500000|2024-02-21 11:05:00|1024.1|1022.1|1024.1|1022.1|1024.3|1022.3|1024|1022|134
1708513800000|2024-02-21 11:10:00|1024.2|1022.2|1023.7|1021.7|1024.4|1022.4|1023.6|1021.6|666
1708514100000|2024-02-21 11:15:00|1023.8|1021.8|1023.6|1021.6|1023.9|1021.9|1023.6|1021.6|52
1708514400000|2024-02-21 11:20:00|1023.5|1021.5|1023.3|1021.3|1023.6|1021.6|1023.2|1021.2|76
1708514700000|2024-02-21 11:25:00|1023.4|1021.4|1023.2|1021.2|1023.5|1021.5|1023.2|1021.2|77
1708515000000|2024-02-21 11:30:00|1023.3|1021.3|1023.2|1021.2|1023.4|1021.4|1023.2|1021.2|120
1708515300000|2024-02-21 11:35:00|1023.1|1021.1|1023.3|1021.3|1023.3|1021.3|1022.9|1020.9|190
1708515600000|2024-02-21 11:40:00|1023.2|1021.2|1022.7|1020.7|1023.2|1021.2|1022.7|1020.7|150
1708515900000|2024-02-21 11:45:00|1022.8|1020.8|1022.7|1020.7|1023.1|1021.1|1022.7|1020.7|117
1708516200000|2024-02-21 11:50:00|1022.8|1020.8|1023.1|1021.1|1023.1|1021.1|1022.8|1020.8|74
1708516500000|2024-02-21 11:55:00|1023|1021|1023.2|1021.2|1023.2|1021.2|1022.9|1020.9|155
1708516800000|2024-02-21 12:00:00|1023.1|1021.1|1023|1021|1023.3|1021.3|1022.9|1020.9|118
1708517100000|2024-02-21 12:05:00|1022.9|1020.9|1022.9|1020.9|1022.9|1020.9|1022.4|1020.4|261
1708517400000|2024-02-21 12:10:00|1023|1021|1023.5|1021.5|1023.5|1021.5|1022.9|1020.9|126
1708517700000|2024-02-21 12:15:00|1023.6|1021.6|1023.6|1021.6|1023.8|1021.8|1023.5|1021.5|77
1708518000000|2024-02-21 12:20:00|1023.7|1021.7|1023.5|1021.5|1023.7|1021.7|1023.3|1021.3|58
1708518300000|2024-02-21 12:25:00|1023.6|1021.6|1023.5|1021.5|1023.6|1021.6|1023.4|1021.4|69
1708518600000|2024-02-21 12:30:00|1023.4|1021.4|1023.4|1021.4|1023.5|1021.5|1023.2|1021.2|140
1708518900000|2024-02-21 12:35:00|1023.3|1021.3|1023|1021|1023.3|1021.3|1022.9|1020.9|87
1708519200000|2024-02-21 12:40:00|1022.9|1020.9|1022.9|1020.9|1023.2|1021.2|1022.9|1020.9|60
1708519500000|2024-02-21 12:45:00|1023|1021|1022.8|1020.8|1023|1021|1022.7|1020.7|120
1708519800000|2024-02-21 12:50:00|1022.7|1020.7|1022.6|1020.6|1022.8|1020.8|1022.5|1020.5|214
1708520100000|2024-02-21 12:55:00|1022.7|1020.7|1022.8|1020.8|1022.8|1020.8|1022.7|1020.7|38
1708520400000|2024-02-21 13:00:00|1022.9|1020.9|1023.3|1021.3|1023.4|1021.4|1022.9|1020.9|77
1708520700000|2024-02-21 13:05:00|1023.4|1021.4|1023.4|1021.4|1023.6|1021.6|1023.3|1021.3|95
1708521000000|2024-02-21 13:10:00|1023.5|1021.5|1023.6|1021.6|1023.7|1021.7|1023.5|1021.5|78
1708521300000|2024-02-21 13:15:00|1023.5|1021.5|1023.5|1021.5|1023.7|1021.7|1023.3|1021.3|189
1708521600000|2024-02-21 13:20:00|1023.4|1021.4|1023|1021|1023.4|1021.4|1023|1021|146
1708521900000|2024-02-21 13:25:00|1022.9|1020.9|1022.8|1020.8|1023.1|1021.1|1022.7|1020.7|313
1708522200000|2024-02-21 13:30:00|1022.6|1020.6|1023|1021|1023|1021|1022.6|1020.6|167
1708522500000|2024-02-21 13:35:00|1023.1|1021.1|1023.2|1021.2|1023.2|1021.2|1023|1021|39
1708522800000|2024-02-21 13:40:00|1023.1|1021.1|1023.2|1021.2|1023.4|1021.4|1022.9|1020.9|109
1708523100000|2024-02-21 13:45:00|1023.1|1021.1|1022.7|1020.7|1023.2|1021.2|1022.6|1020.6|169
1708523400000|2024-02-21 13:50:00|1022.6|1020.6|1022.8|1020.8|1022.8|1020.8|1022.4|1020.4|396
1708523700000|2024-02-21 13:55:00|1022.9|1020.9|1022.7|1020.7|1023|1021|1022.6|1020.6|145
1708524000000|2024-02-21 14:00:00|1022.8|1020.8|1023.1|1021.1|1023.1|1021.1|1022.5|1020.5|196
1708524300000|2024-02-21 14:05:00|1023|1021|1023|1021|1023.3|1021.3|1022.9|1020.9|152
1708524600000|2024-02-21 14:10:00|1023.1|1021.1|1023.1|1021.1|1023.3|1021.3|1022.9|1020.9|149
1708524900000|2024-02-21 14:15:00|1023|1021|1023|1021|1023.1|1021.1|1022.7|1020.7|166
1708525200000|2024-02-21 14:20:00|1022.9|1020.9|1022.7|1020.7|1023|1021|1022.7|1020.7|164
1708525500000|2024-02-21 14:25:00|1022.8|1020.8|1023.2|1021.2|1023.3|1021.3|1022.8|1020.8|604
1708525800000|2024-02-21 14:30:00|1022.5|1022|1023.8|1023.3|1023.8|1023.3|1021.6|1021.1|3878
1708526100000|2024-02-21 14:35:00|1023.9|1023.4|1024.8|1024.3|1024.8|1024.3|1023.6|1023.1|2506
1708526400000|2024-02-21 14:40:00|1024.9|1024.4|1024.7|1024.2|1025.1|1024.6|1024.4|1023.9|1120
1708526700000|2024-02-21 14:45:00|1024.6|1024.1|1025.3|1024.8|1025.7|1025.2|1024.6|1024.1|1291
1708527000000|2024-02-21 14:50:00|1025.4|1024.9|1025.4|1024.9|1025.9|1025.4|1025.1|1024.6|1596
1708527300000|2024-02-21 14:55:00|1025.5|1025|1025|1024.5|1025.5|1025|1024.8|1024.3|1521
1708527600000|2024-02-21 15:00:00|1024.9|1024.4|1025.3|1024.8|1025.4|1024.9|1024|1023.5|1285
1708527900000|2024-02-21 15:05:00|1025.4|1024.9|1024.7|1024.2|1025.4|1024.9|1024.3|1023.8|962
1708528200000|2024-02-21 15:10:00|1024.6|1024.1|1024.7|1024.2|1025.2|1024.7|1024.4|1023.9|1002
1708528500000|2024-02-21 15:15:00|1024.8|1024.3|1024.2|1023.7|1025.1|1024.6|1024.1|1023.6|661
1708528800000|2024-02-21 15:20:00|1024.3|1023.8|1023.3|1022.8|1024.4|1023.9|1023.3|1022.8|1095
1708529100000|2024-02-21 15:25:00|1023.4|1022.9|1022.8|1022.3|1023.5|1023|1022.8|1022.3|718
1708529400000|2024-02-21 15:30:00|1022.9|1022.4|1022.2|1021.7|1022.9|1022.4|1022.2|1021.7|1096
1708529700000|2024-02-21 15:35:00|1022.3|1021.8|1022.1|1021.6|1022.4|1021.9|1021.8|1021.3|769
1708530000000|2024-02-21 15:40:00|1022|1021.5|1021.8|1021.3|1022.2|1021.7|1021.7|1021.2|927
1708530300000|2024-02-21 15:45:00|1021.9|1021.4|1022|1021.5|1022|1021.5|1021.3|1020.8|903
1708530600000|2024-02-21 15:50:00|1022.1|1021.6|1021.7|1021.2|1022.1|1021.6|1021.5|1021|750
1708530900000|2024-02-21 15:55:00|1021.6|1021.1|1021.2|1020.7|1021.7|1021.2|1021|1020.5|970
1708531200000|2024-02-21 16:00:00|1021.3|1020.8|1021.3|1020.8|1021.5|1021|1021.1|1020.6|491
1708531500000|2024-02-21 16:05:00|1021.4|1020.9|1022.7|1022.2|1022.8|1022.3|1021.1|1020.6|700
1708531800000|2024-02-21 16:10:00|1022.8|1022.3|1023.7|1023.2|1023.7|1023.2|1022.7|1022.2|410
1708532100000|2024-02-21 16:15:00|1023.6|1023.1|1023.2|1022.7|1023.7|1023.2|1023|1022.5|615
1708532400000|2024-02-21 16:20:00|1023.3|1022.8|1023.2|1022.7|1023.6|1023.1|1023|1022.5|1285
1708532700000|2024-02-21 16:25:00|1023.3|1022.8|1022.6|1022.1|1023.4|1022.9|1022.6|1022.1|680
1708533000000|2024-02-21 16:30:00|1022.8|1022.3|1022.6|1022.1|1022.8|1022.3|1022.4|1021.9|575
1708533300000|2024-02-21 16:35:00|1022.7|1022.2|1022.1|1021.6|1022.7|1022.2|1021.9|1021.4|384
1708533600000|2024-02-21 16:40:00|1022|1021.5|1022.2|1021.7|1022.3|1021.8|1021.7|1021.2|334
1708533900000|2024-02-21 16:45:00|1022.1|1021.6|1023|1022.5|1023|1022.5|1022|1021.5|410
1708534200000|2024-02-21 16:50:00|1023.1|1022.6|1022.9|1022.4|1023.2|1022.7|1022.9|1022.4|470
1708534500000|2024-02-21 16:55:00|1023|1022.5|1023|1022.5|1023.1|1022.6|1022.6|1022.1|310
1708534800000|2024-02-21 17:00:00|1022.9|1022.4|1022.5|1022|1022.9|1022.4|1022.5|1022|520
1708535100000|2024-02-21 17:05:00|1022.4|1021.9|1022|1021.5|1022.4|1021.9|1021.8|1021.3|417
1708535400000|2024-02-21 17:10:00|1021.9|1021.4|1021.5|1021|1021.9|1021.4|1021.4|1020.9|410
1708535700000|2024-02-21 17:15:00|1021.4|1020.9|1021.7|1021.2|1021.8|1021.3|1021.3|1020.8|335
1708536000000|2024-02-21 17:20:00|1021.8|1021.3|1021.4|1020.9|1022|1021.5|1021.2|1020.7|295
1708536300000|2024-02-21 17:25:00|1021.5|1021|1021.4|1020.9|1021.5|1021|1021.1|1020.6|329
1708536600000|2024-02-21 17:30:00|1021.5|1021|1021|1020.5|1021.7|1021.2|1020.9|1020.4|496
1708536900000|2024-02-21 17:35:00|1021.1|1020.6|1020.9|1020.4|1021.1|1020.6|1020.7|1020.2|664
1708537200000|2024-02-21 17:40:00|1020.8|1020.3|1020.3|1019.8|1020.8|1020.3|1020.1|1019.6|775
1708537500000|2024-02-21 17:45:00|1020.2|1019.7|1020.5|1020|1020.8|1020.3|1020.1|1019.6|640
1708537800000|2024-02-21 17:50:00|1020.4|1019.9|1020.8|1020.3|1020.8|1020.3|1020.4|1019.9|429
1708538100000|2024-02-21 17:55:00|1020.7|1020.2|1021.1|1020.6|1021.2|1020.7|1020.5|1020|559
1708538400000|2024-02-21 18:00:00|1021|1020.5|1020.5|1020|1021.1|1020.6|1019.4|1018.9|1898
1708538700000|2024-02-21 18:05:00|1020.4|1019.9|1020.3|1019.8|1020.7|1020.2|1019.9|1019.4|799
1708539000000|2024-02-21 18:10:00|1020.4|1019.9|1021|1020.5|1021.2|1020.7|1020.4|1019.9|336
1708539300000|2024-02-21 18:15:00|1021.1|1020.6|1020.8|1020.3|1021.2|1020.7|1020.8|1020.3|524
1708539600000|2024-02-21 18:20:00|1020.9|1020.4|1021.5|1021|1021.5|1021|1020.8|1020.3|569
1708539900000|2024-02-21 18:25:00|1021.4|1020.9|1021.1|1020.6|1021.4|1020.9|1021|1020.5|288
1708540200000|2024-02-21 18:30:00|1021.2|1020.7|1020.5|1020|1021.3|1020.8|1020.4|1019.9|921
1708540500000|2024-02-21 18:35:00|1020.6|1020.1|1020.8|1020.3|1021|1020.5|1020.5|1020|474
1708540800000|2024-02-21 18:40:00|1020.9|1020.4|1021|1020.5|1021.1|1020.6|1020.7|1020.2|279
1708541100000|2024-02-21 18:45:00|1020.8|1020.3|1020.9|1020.4|1021|1020.5|1020.4|1019.9|389
1708541400000|2024-02-21 18:50:00|1020.8|1020.3|1020.7|1020.2|1021|1020.5|1020.6|1020.1|270
1708541700000|2024-02-21 18:55:00|1020.6|1020.1|1020.8|1020.3|1020.9|1020.4|1020.6|1020.1|387
1708542000000|2024-02-21 19:00:00|1020.6|1020.1|1021.8|1021.3|1022.4|1021.9|1019.7|1019.2|1537
1708542300000|2024-02-21 19:05:00|1021.7|1021.2|1021.5|1021|1022|1021.5|1021.1|1020.6|521
1708542600000|2024-02-21 19:10:00|1021.4|1020.9|1021.3|1020.8|1021.9|1021.4|1021.2|1020.7|382
1708542900000|2024-02-21 19:15:00|1021.4|1020.9|1021.3|1020.8|1022|1021.5|1021|1020.5|353
1708543200000|2024-02-21 19:20:00|1021.4|1020.9|1020.9|1020.4|1021.6|1021.1|1020.7|1020.2|386
1708543500000|2024-02-21 19:25:00|1020.7|1020.2|1021|1020.5|1021.3|1020.8|1020.4|1019.9|401
1708543800000|2024-02-21 19:30:00|1021.1|1020.6|1021|1020.5|1021.3|1020.8|1020.7|1020.2|301
1708544100000|2024-02-21 19:35:00|1020.9|1020.4|1020.5|1020|1021.1|1020.6|1020.4|1019.9|474
1708544400000|2024-02-21 19:40:00|1020.4|1019.9|1020.1|1019.6|1020.5|1020|1019.9|1019.4|297
1708544700000|2024-02-21 19:45:00|1020|1019.5|1020.4|1019.9|1020.4|1019.9|1019.9|1019.4|400
1708545000000|2024-02-21 19:50:00|1020.5|1020|1020.7|1020.2|1020.7|1020.2|1020.3|1019.8|275
1708545300000|2024-02-21 19:55:00|1020.6|1020.1|1021.1|1020.6|1021.2|1020.7|1020.6|1020.1|329
1708545600000|2024-02-21 20:00:00|1021|1020.5|1020.6|1020.1|1021.3|1020.8|1020.5|1020|360
1708545900000|2024-02-21 20:05:00|1020.7|1020.2|1020.2|1019.7|1020.8|1020.3|1020.2|1019.7|286
1708546200000|2024-02-21 20:10:00|1020.3|1019.8|1019.7|1019.2|1020.3|1019.8|1019.5|1019|309
1708546500000|2024-02-21 20:15:00|1019.8|1019.3|1019.4|1018.9|1019.9|1019.4|1019.3|1018.8|551
1708546800000|2024-02-21 20:20:00|1019.5|1019|1019.5|1019|1019.5|1019|1019.1|1018.6|577
1708547100000|2024-02-21 20:25:00|1019.6|1019.1|1020.4|1019.9|1020.4|1019.9|1019.6|1019.1|312
1708547400000|2024-02-21 20:30:00|1020.5|1020|1021.1|1020.6|1021.1|1020.6|1020.4|1019.9|498
1708547700000|2024-02-21 20:35:00|1021|1020.5|1021.8|1021.3|1021.9|1021.4|1021|1020.5|914
1708548000000|2024-02-21 20:40:00|1021.9|1021.4|1021.8|1021.3|1022.2|1021.7|1021.5|1021|1059
1708548300000|2024-02-21 20:45:00|1021.7|1021.2|1021.8|1021.3|1021.9|1021.4|1021.5|1021|1248
1708548600000|2024-02-21 20:50:00|1021.7|1021.2|1022.5|1022|1022.5|1022|1021.5|1021|2838
1708548900000|2024-02-21 20:55:00|1022.4|1021.9|1023.7|1023.2|1023.7|1023.2|1022.3|1021.8|15254
1708549200000|2024-02-21 21:00:00|1024|1022|1023.4|1021.4|1024.1|1022.1|1023.4|1021.4|1900
1708549500000|2024-02-21 21:05:00|1023.3|1021.3|1023|1021|1023.3|1021.3|1022.9|1020.9|199
1708549800000|2024-02-21 21:10:00|1022.9|1020.9|1023.3|1021.3|1023.3|1021.3|1022.6|1020.6|153
1708550100000|2024-02-21 21:15:00|1024.2|1022.2|1023|1021|1024.9|1022.9|1022.4|1020.4|330
1708550400000|2024-02-21 21:20:00|1023.3|1021.3|1023.6|1021.6|1024.2|1022.2|1022.1|1020.1|137
1708550700000|2024-02-21 21:25:00|1023.9|1021.9|1025.2|1023.2|1025.2|1023.2|1023.6|1021.6|56
1708551000000|2024-02-21 21:30:00|1025.3|1023.3|1025.9|1023.9|1025.9|1023.9|1025|1023|262
1708551300000|2024-02-21 21:35:00|1025.5|1023.5|1025.4|1023.4|1025.5|1023.5|1025.1|1023.1|27
1708551600000|2024-02-21 21:40:00|1025.5|1023.5|1025.2|1023.2|1025.5|1023.5|1025.1|1023.1|30
1708551900000|2024-02-21 21:45:00|1025.1|1023.1|1025.1|1023.1|1025.1|1023.1|1025.1|1023.1|2
1708552200000|2024-02-21 21:50:00|1025.3|1023.3|1025.5|1023.5|1025.5|1023.5|1025.3|1023.3|60
1708552500000|2024-02-21 21:55:00|1025.9|1023.9|1025.4|1023.4|1026.1|1024.1|1025.4|1023.4|47
1708552800000|2024-02-21 22:00:00|1024.1|1022.1|1024.2|1022.2|1024.3|1022.3|1024.1|1022.1|15
1708555800000|2024-02-21 22:50:00|1024|1022|1024|1022|1024|1022|1024|1022|1
1708556100000|2024-02-21 22:55:00|1024.6|1022.6|1024.6|1022.6|1024.6|1022.6|1024.6|1022.6|2
1708556400000|2024-02-21 23:00:00|1025.6|1023.6|1025.3|1023.3|1025.9|1023.9|1025|1023|0
1708556700000|2024-02-21 23:05:00|1025.2|1023.2|1025.2|1023.2|1025.3|1023.3|1025.1|1023.1|0
1708557000000|2024-02-21 23:10:00|1025.3|1023.3|1025.4|1023.4|1025.5|1023.5|1025.2|1023.2|0
1708557300000|2024-02-21 23:15:00|1025.3|1023.3|1025.9|1023.9|1025.9|1023.9|1025.3|1023.3|0
1708557600000|2024-02-21 23:20:00|1025.8|1023.8|1025.9|1023.9|1025.9|1023.9|1025.7|1023.7|0
1708557900000|2024-02-21 23:25:00|1025.8|1023.8|1025.5|1023.5|1025.9|1023.9|1025.5|1023.5|0
1708558200000|2024-02-21 23:30:00|1025.6|1023.6|1025.2|1023.2|1025.6|1023.6|1025.2|1023.2|0
1708558500000|2024-02-21 23:35:00|1025.3|1023.3|1025|1023|1025.3|1023.3|1024.9|1022.9|0
1708558800000|2024-02-21 23:40:00|1025.1|1023.1|1025.4|1023.4|1025.6|1023.6|1025.1|1023.1|0
1708559100000|2024-02-21 23:45:00|1025.5|1023.5|1025.7|1023.7|1025.7|1023.7|1025.4|1023.4|0
1708559400000|2024-02-21 23:50:00|1025.6|1023.6|1025.6|1023.6|1025.7|1023.7|1025.5|1023.5|0
1708559700000|2024-02-21 23:55:00|1025.7|1023.7|1025.8|1023.8|1025.8|1023.8|1025.5|1023.5|0
1708560000000|2024-02-22 00:00:00|1025.9|1023.9|1026.2|1024.2|1026.3|1024.3|1025.7|1023.7|0
1708560300000|2024-02-22 00:05:00|1026.3|1024.3|1026.5|1024.5|1026.6|1024.6|1026.1|1024.1|0
1708560600000|2024-02-22 00:10:00|1026.6|1024.6|1026.6|1024.6|1026.6|1024.6|1026.3|1024.3|0
1708560900000|2024-02-22 00:15:00|1026.7|1024.7|1026.9|1024.9|1026.9|1024.9|1026.4|1024.4|0
1708561200000|2024-02-22 00:20:00|1026.8|1024.8|1026.9|1024.9|1026.9|1024.9|1026.8|1024.8|0
1708561500000|2024-02-22 00:25:00|1027|1025|1026.9|1024.9|1027|1025|1026.7|1024.7|0
1708561800000|2024-02-22 00:30:00|1026.8|1024.8|1026.8|1024.8|1026.9|1024.9|1026.7|1024.7|0
1708562100000|2024-02-22 00:35:00|1026.7|1024.7|1027.1|1025.1|1027.2|1025.2|1026.7|1024.7|0
1708562400000|2024-02-22 00:40:00|1027.2|1025.2|1027.2|1025.2|1027.3|1025.3|1027.1|1025.1|0
1708562700000|2024-02-22 00:45:00|1027.3|1025.3|1027.6|1025.6|1027.6|1025.6|1027.2|1025.2|0
1708563000000|2024-02-22 00:50:00|1027.7|1025.7|1027.7|1025.7|1028|1026|1027.6|1025.6|0
1708563300000|2024-02-22 00:55:00|1027.8|1025.8|1027.6|1025.6|1027.8|1025.8|1027.5|1025.5|0
1708563600000|2024-02-22 01:00:00|1028.1|1026.1|1026.4|1024.4|1028.6|1026.6|1026.4|1024.4|77
1708563900000|2024-02-22 01:05:00|1026.5|1024.5|1026.1|1024.1|1026.8|1024.8|1026|1024|26
1708564200000|2024-02-22 01:10:00|1026.2|1024.2|1026.5|1024.5|1026.8|1024.8|1026|1024|92
1708564500000|2024-02-22 01:15:00|1026.3|1024.3|1026.4|1024.4|1026.4|1024.4|1025.4|1023.4|197
1708564800000|2024-02-22 01:20:00|1026.3|1024.3|1025.5|1023.5|1026.3|1024.3|1025.5|1023.5|80
1708565100000|2024-02-22 01:25:00|1025.3|1023.3|1025.9|1023.9|1025.9|1023.9|1025.3|1023.3|57
1708565400000|2024-02-22 01:30:00|1026|1024|1027.5|1025.5|1027.6|1025.6|1025.8|1023.8|128
1708565700000|2024-02-22 01:35:00|1027.4|1025.4|1026.7|1024.7|1027.4|1025.4|1026.5|1024.5|56
1708566000000|2024-02-22 01:40:00|1026.2|1024.2|1026|1024|1026.5|1024.5|1025.9|1023.9|20
1708566300000|2024-02-22 01:45:00|1025.9|1023.9|1027.4|1025.4|1027.4|1025.4|1025.9|1023.9|62
1708566600000|2024-02-22 01:50:00|1027.6|1025.6|1027.4|1025.4|1027.6|1025.6|1026.8|1024.8|39
1708566900000|2024-02-22 01:55:00|1027.3|1025.3|1026.2|1024.2|1027.3|1025.3|1026.2|1024.2|16
1708567200000|2024-02-22 02:00:00|1026.1|1024.1|1025.4|1023.4|1026.4|1024.4|1025.3|1023.3|65
1708567500000|2024-02-22 02:05:00|1025.5|1023.5|1024.4|1022.4|1025.5|1023.5|1024.4|1022.4|47
1708567800000|2024-02-22 02:10:00|1024.1|1022.1|1023.2|1021.2|1024.2|1022.2|1022.8|1020.8|84
1708568100000|2024-02-22 02:15:00|1023.3|1021.3|1023.8|1021.8|1023.8|1021.8|1023.3|1021.3|13
1708568400000|2024-02-22 02:20:00|1024.2|1022.2|1023.8|1021.8|1024.2|1022.2|1023.6|1021.6|17
1708568700000|2024-02-22 02:25:00|1025.1|1023.1|1024.9|1022.9|1025.1|1023.1|1024.8|1022.8|16
1708569000000|2024-02-22 02:30:00|1024.7|1022.7|1025.1|1023.1|1025.1|1023.1|1024.2|1022.2|31
1708569300000|2024-02-22 02:35:00|1025.2|1023.2|1025.6|1023.6|1025.7|1023.7|1025.2|1023.2|9
1708569600000|2024-02-22 02:40:00|1025.5|1023.5|1025.5|1023.5|1025.5|1023.5|1025.5|1023.5|3
1708569900000|2024-02-22 02:45:00|1025.4|1023.4|1026.2|1024.2|1026.7|1024.7|1025.4|1023.4|16
1708570200000|2024-02-22 02:50:00|1026.4|1024.4|1026.6|1024.6|1026.6|1024.6|1026.4|1024.4|4
1708570500000|2024-02-22 02:55:00|1026.9|1024.9|1027.1|1025.1|1027.1|1025.1|1026.8|1024.8|13
1708570800000|2024-02-22 03:00:00|1027.2|1025.2|1026.8|1024.8|1027.3|1025.3|1026.8|1024.8|11
1708571100000|2024-02-22 03:05:00|1026.6|1024.6|1026.2|1024.2|1026.6|1024.6|1026.2|1024.2|9
1708571400000|2024-02-22 03:10:00|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1025.9|1023.9|12
1708571700000|2024-02-22 03:15:00|1026|1024|1025.5|1023.5|1026|1024|1025.3|1023.3|18
1708572000000|2024-02-22 03:20:00|1026|1024|1026.3|1024.3|1026.4|1024.4|1026|1024|11
1708572300000|2024-02-22 03:25:00|1026.4|1024.4|1026.6|1024.6|1026.7|1024.7|1026.4|1024.4|24
1708572600000|2024-02-22 03:30:00|1026.7|1024.7|1026.6|1024.6|1026.7|1024.7|1026.4|1024.4|23
1708572900000|2024-02-22 03:35:00|1026.4|1024.4|1026.6|1024.6|1026.6|1024.6|1026.4|1024.4|36
1708573200000|2024-02-22 03:40:00|1026.8|1024.8|1026.5|1024.5|1026.8|1024.8|1026.5|1024.5|20
1708573500000|2024-02-22 03:45:00|1026.4|1024.4|1026.4|1024.4|1026.9|1024.9|1026.1|1024.1|17
1708573800000|2024-02-22 03:50:00|1026.2|1024.2|1026.6|1024.6|1026.6|1024.6|1026.2|1024.2|47
1708574100000|2024-02-22 03:55:00|1026.5|1024.5|1026.1|1024.1|1026.5|1024.5|1026|1024|27
1708574400000|2024-02-22 04:00:00|1025.9|1023.9|1025.9|1023.9|1025.9|1023.9|1025.9|1023.9|6
1708574700000|2024-02-22 04:05:00|1025.8|1023.8|1025.7|1023.7|1025.8|1023.8|1025.6|1023.6|6
1708575000000|2024-02-22 04:10:00|1025.8|1023.8|1026.4|1024.4|1026.4|1024.4|1025.8|1023.8|14
1708575300000|2024-02-22 04:15:00|1026.6|1024.6|1026.6|1024.6|1026.6|1024.6|1026.6|1024.6|7
1708575600000|2024-02-22 04:20:00|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|1026.5|1024.5|19
1708575900000|2024-02-22 04:25:00|1026.6|1024.6|1026.4|1024.4|1026.6|1024.6|1026.4|1024.4|20
1708576200000|2024-02-22 04:30:00|1026.3|1024.3|1026.3|1024.3|1026.4|1024.4|1026|1024|20
1708576500000|2024-02-22 04:35:00|1026.2|1024.2|1026.1|1024.1|1026.2|1024.2|1026.1|1024.1|9
1708576800000|2024-02-22 04:40:00|1026.4|1024.4|1026.4|1024.4|1026.4|1024.4|1026.4|1024.4|8
1708577100000|2024-02-22 04:45:00|1026.6|1024.6|1026.4|1024.4|1026.6|1024.6|1026.4|1024.4|7
1708577400000|2024-02-22 04:50:00|1026.3|1024.3|1026.2|1024.2|1026.3|1024.3|1026.2|1024.2|19
1708577700000|2024-02-22 04:55:00|1026.3|1024.3|1026.4|1024.4|1026.4|1024.4|1026.1|1024.1|15
1708578000000|2024-02-22 05:00:00|1026.3|1024.3|1026.9|1024.9|1026.9|1024.9|1026.1|1024.1|56
1708578300000|2024-02-22 05:05:00|1027.1|1025.1|1026.8|1024.8|1027.3|1025.3|1026.8|1024.8|54
1708578600000|2024-02-22 05:10:00|1026.6|1024.6|1026.7|1024.7|1027|1025|1026.6|1024.6|37
1708578900000|2024-02-22 05:15:00|1027.2|1025.2|1027.3|1025.3|1027.3|1025.3|1026.8|1024.8|17
1708579200000|2024-02-22 05:20:00|1027.7|1025.7|1027.9|1025.9|1028.1|1026.1|1027.7|1025.7|47
1708579500000|2024-02-22 05:25:00|1028|1026|1029.3|1027.3|1029.5|1027.5|1027.8|1025.8|278
1708579800000|2024-02-22 05:30:00|1029.4|1027.4|1029.4|1027.4|1029.5|1027.5|1028.6|1026.6|231
1708580100000|2024-02-22 05:35:00|1029.3|1027.3|1029.6|1027.6|1029.8|1027.8|1029.3|1027.3|148
1708580400000|2024-02-22 05:40:00|1029.8|1027.8|1030.1|1028.1|1030.1|1028.1|1029.7|1027.7|41
1708580700000|2024-02-22 05:45:00|1030.3|1028.3|1031|1029|1031|1029|1030.3|1028.3|378
1708581000000|2024-02-22 05:50:00|1031.1|1029.1|1030.8|1028.8|1031.2|1029.2|1030.6|1028.6|1009
1708581300000|2024-02-22 05:55:00|1030.5|1028.5|1029.9|1027.9|1030.5|1028.5|1029.9|1027.9|80
1708581600000|2024-02-22 06:00:00|1029.8|1027.8|1028.9|1026.9|1029.8|1027.8|1028|1026|79
1708581900000|2024-02-22 06:05:00|1029|1027|1028.8|1026.8|1029|1027|1028.5|1026.5|34
1708582200000|2024-02-22 06:10:00|1028.9|1026.9|1029.3|1027.3|1029.3|1027.3|1028.6|1026.6|35
1708582500000|2024-02-22 06:15:00|1029.2|1027.2|1029.2|1027.2|1029.4|1027.4|1029|1027|24
1708582800000|2024-02-22 06:20:00|1029.1|1027.1|1028.8|1026.8|1029.3|1027.3|1028.8|1026.8|42
1708583100000|2024-02-22 06:25:00|1028.9|1026.9|1029.9|1027.9|1030|1028|1028.7|1026.7|52
1708583400000|2024-02-22 06:30:00|1030|1028|1030.2|1028.2|1030.4|1028.4|1029.4|1027.4|72
1708583700000|2024-02-22 06:35:00|1030.1|1028.1|1030.8|1028.8|1030.8|1028.8|1030.1|1028.1|18
1708584000000|2024-02-22 06:40:00|1030.7|1028.7|1030.4|1028.4|1030.7|1028.7|1030.4|1028.4|37
1708584300000|2024-02-22 06:45:00|1030.5|1028.5|1030.7|1028.7|1030.8|1028.8|1030.5|1028.5|22
1708584600000|2024-02-22 06:50:00|1030.8|1028.8|1031.3|1029.3|1031.3|1029.3|1030.8|1028.8|41
1708584900000|2024-02-22 06:55:00|1031.2|1029.2|1031.7|1029.7|1031.8|1029.8|1030.9|1028.9|237
1708585200000|2024-02-22 07:00:00|1031.8|1029.8|1031.8|1029.8|1032|1030|1031.4|1029.4|276
1708585500000|2024-02-22 07:05:00|1031.7|1029.7|1031.7|1029.7|1031.7|1029.7|1031.2|1029.2|387
1708585800000|2024-02-22 07:10:00|1031.6|1029.6|1031.1|1029.1|1031.7|1029.7|1030.8|1028.8|134
1708586100000|2024-02-22 07:15:00|1031|1029|1030.9|1028.9|1031.2|1029.2|1030.5|1028.5|287
1708586400000|2024-02-22 07:20:00|1030.8|1028.8|1030.8|1028.8|1031|1029|1030.5|1028.5|136
1708586700000|2024-02-22 07:25:00|1030.9|1028.9|1031.2|1029.2|1031.3|1029.3|1030.3|1028.3|153
1708587000000|2024-02-22 07:30:00|1031.3|1029.3|1031|1029|1031.4|1029.4|1030.8|1028.8|282
1708587300000|2024-02-22 07:35:00|1030.9|1028.9|1031.7|1029.7|1031.7|1029.7|1030.7|1028.7|369
1708587600000|2024-02-22 07:40:00|1031.6|1029.6|1032|1030|1032.2|1030.2|1031.5|1029.5|385
1708587900000|2024-02-22 07:45:00|1031.9|1029.9|1032.2|1030.2|1032.7|1030.7|1031.9|1029.9|314
1708588200000|2024-02-22 07:50:00|1032.3|1030.3|1032.5|1030.5|1032.7|1030.7|1032.3|1030.3|205
1708588500000|2024-02-22 07:55:00|1032.4|1030.4|1032.7|1030.7|1032.7|1030.7|1032.4|1030.4|215
1708588800000|2024-02-22 08:00:00|1032.8|1030.8|1033.1|1031.1|1033.2|1031.2|1032.6|1030.6|635
1708589100000|2024-02-22 08:05:00|1033.2|1031.2|1034|1032|1034.3|1032.3|1033.1|1031.1|668
1708589400000|2024-02-22 08:10:00|1033.9|1031.9|1034.2|1032.2|1034.5|1032.5|1033.7|1031.7|550
1708589700000|2024-02-22 08:15:00|1034.3|1032.3|1035.3|1033.3|1035.3|1033.3|1034.2|1032.2|591
1708590000000|2024-02-22 08:20:00|1035.4|1033.4|1035.5|1033.5|1035.5|1033.5|1035.1|1033.1|335
1708590300000|2024-02-22 08:25:00|1035.6|1033.6|1036.1|1034.1|1036.2|1034.2|1035.3|1033.3|875
1708590600000|2024-02-22 08:30:00|1035.9|1033.9|1035.1|1033.1|1036.2|1034.2|1035.1|1033.1|775
1708590900000|2024-02-22 08:35:00|1035|1033|1035.2|1033.2|1035.5|1033.5|1034.9|1032.9|225
1708591200000|2024-02-22 08:40:00|1035.1|1033.1|1035.1|1033.1|1035.3|1033.3|1035|1033|87
1708591500000|2024-02-22 08:45:00|1035|1033|1035|1033|1035.3|1033.3|1035|1033|162
1708591800000|2024-02-22 08:50:00|1035.1|1033.1|1035|1033|1035.3|1033.3|1035|1033|172
1708592100000|2024-02-22 08:55:00|1035.1|1033.1|1035.2|1033.2|1035.3|1033.3|1035|1033|123
1708592400000|2024-02-22 09:00:00|1035.1|1033.1|1034.3|1032.3|1035.1|1033.1|1033.8|1031.8|192
1708592700000|2024-02-22 09:05:00|1034.4|1032.4|1034.8|1032.8|1034.9|1032.9|1034.4|1032.4|63
1708593000000|2024-02-22 09:10:00|1034.9|1032.9|1034.3|1032.3|1035|1033|1034.2|1032.2|85
1708593300000|2024-02-22 09:15:00|1034.2|1032.2|1034|1032|1034.4|1032.4|1033.9|1031.9|383
1708593600000|2024-02-22 09:20:00|1034.1|1032.1|1033.8|1031.8|1034.6|1032.6|1033.6|1031.6|157
1708593900000|2024-02-22 09:25:00|1034|1032|1033.7|1031.7|1034.1|1032.1|1033.6|1031.6|100
1708594200000|2024-02-22 09:30:00|1033.8|1031.8|1033.9|1031.9|1034.1|1032.1|1033.8|1031.8|253
1708594500000|2024-02-22 09:35:00|1034|1032|1034.9|1032.9|1034.9|1032.9|1033.8|1031.8|92
1708594800000|2024-02-22 09:40:00|1034.8|1032.8|1034.8|1032.8|1034.9|1032.9|1034.6|1032.6|94
1708595100000|2024-02-22 09:45:00|1034.7|1032.7|1034.8|1032.8|1034.9|1032.9|1034.6|1032.6|106
1708595400000|2024-02-22 09:50:00|1034.7|1032.7|1034.5|1032.5|1034.8|1032.8|1034.4|1032.4|233
1708595700000|2024-02-22 09:55:00|1034.6|1032.6|1034.9|1032.9|1034.9|1032.9|1034.5|1032.5|176
1708596000000|2024-02-22 10:00:00|1034.8|1032.8|1034.1|1032.1|1034.9|1032.9|1034|1032|161
1708596300000|2024-02-22 10:05:00|1034|1032|1034.5|1032.5|1034.6|1032.6|1034|1032|139
1708596600000|2024-02-22 10:10:00|1034.6|1032.6|1034.5|1032.5|1034.7|1032.7|1034.4|1032.4|92
1708596900000|2024-02-22 10:15:00|1034.6|1032.6|1034.6|1032.6|1034.7|1032.7|1034.4|1032.4|106
1708597200000|2024-02-22 10:20:00|1034.7|1032.7|1034.7|1032.7|1034.8|1032.8|1034.6|1032.6|121
1708597500000|2024-02-22 10:25:00|1034.8|1032.8|1034.9|1032.9|1034.9|1032.9|1034.7|1032.7|103
1708597800000|2024-02-22 10:30:00|1034.8|1032.8|1034.8|1032.8|1034.9|1032.9|1034.5|1032.5|92
1708598100000|2024-02-22 10:35:00|1034.9|1032.9|1034.7|1032.7|1034.9|1032.9|1034.5|1032.5|279
1708598400000|2024-02-22 10:40:00|1034.6|1032.6|1035.3|1033.3|1035.3|1033.3|1034.6|1032.6|110
1708598700000|2024-02-22 10:45:00|1035.4|1033.4|1034.8|1032.8|1035.4|1033.4|1034.7|1032.7|94
1708599000000|2024-02-22 10:50:00|1034.9|1032.9|1035|1033|1035|1033|1034.7|1032.7|29
1708599300000|2024-02-22 10:55:00|1035.1|1033.1|1035|1033|1035.2|1033.2|1034.9|1032.9|32
1708599600000|2024-02-22 11:00:00|1035.1|1033.1|1034.6|1032.6|1035.1|1033.1|1034.5|1032.5|76
1708599900000|2024-02-22 11:05:00|1034.5|1032.5|1034.4|1032.4|1034.7|1032.7|1034.4|1032.4|112
1708600200000|2024-02-22 11:10:00|1034.6|1032.6|1034.9|1032.9|1035|1033|1034.6|1032.6|127
1708600500000|2024-02-22 11:15:00|1035|1033|1035.4|1033.4|1035.4|1033.4|1034.8|1032.8|107
1708600800000|2024-02-22 11:20:00|1035.3|1033.3|1035.6|1033.6|1035.8|1033.8|1035.3|1033.3|150
1708601100000|2024-02-22 11:25:00|1035.5|1033.5|1035.2|1033.2|1035.5|1033.5|1035.1|1033.1|90
1708601400000|2024-02-22 11:30:00|1035.1|1033.1|1035.5|1033.5|1035.6|1033.6|1035.1|1033.1|58
1708601700000|2024-02-22 11:35:00|1035.4|1033.4|1035.5|1033.5|1035.7|1033.7|1035.3|1033.3|113
1708602000000|2024-02-22 11:40:00|1035.6|1033.6|1035.5|1033.5|1035.6|1033.6|1035.2|1033.2|373
1708602300000|2024-02-22 11:45:00|1035.6|1033.6|1035.6|1033.6|1035.7|1033.7|1035.5|1033.5|39
1708602600000|2024-02-22 11:50:00|1035.5|1033.5|1035.1|1033.1|1035.7|1033.7|1035.1|1033.1|121
1708602900000|2024-02-22 11:55:00|1035.3|1033.3|1035|1033|1035.3|1033.3|1035|1033|40
1708603200000|2024-02-22 12:00:00|1035.1|1033.1|1035.1|1033.1|1035.3|1033.3|1034.9|1032.9|76
1708603500000|2024-02-22 12:05:00|1035.2|1033.2|1035.2|1033.2|1035.3|1033.3|1035.1|1033.1|30
1708603800000|2024-02-22 12:10:00|1035.3|1033.3|1035.1|1033.1|1035.3|1033.3|1034.7|1032.7|137
1708604100000|2024-02-22 12:15:00|1035|1033|1035|1033|1035.1|1033.1|1034.8|1032.8|69
1708604400000|2024-02-22 12:20:00|1035.1|1033.1|1035.3|1033.3|1035.3|1033.3|1035|1033|30
1708604700000|2024-02-22 12:25:00|1035.4|1033.4|1035.1|1033.1|1035.4|1033.4|1035|1033|60
1708605000000|2024-02-22 12:30:00|1035|1033|1035|1033|1035.2|1033.2|1034.9|1032.9|50
1708605300000|2024-02-22 12:35:00|1035.1|1033.1|1034.7|1032.7|1035.2|1033.2|1034.5|1032.5|64
1708605600000|2024-02-22 12:40:00|1034.6|1032.6|1034.3|1032.3|1034.6|1032.6|1034.2|1032.2|75
1708605900000|2024-02-22 12:45:00|1034.2|1032.2|1034.9|1032.9|1034.9|1032.9|1034.2|1032.2|57
1708606200000|2024-02-22 12:50:00|1035|1033|1034.8|1032.8|1035|1033|1034.7|1032.7|54
1708606500000|2024-02-22 12:55:00|1034.7|1032.7|1034.4|1032.4|1034.8|1032.8|1034.4|1032.4|121
1708606800000|2024-02-22 13:00:00|1034.5|1032.5|1034.1|1032.1|1034.5|1032.5|1034|1032|251
1708607100000|2024-02-22 13:05:00|1034.2|1032.2|1034.3|1032.3|1034.6|1032.6|1034.2|1032.2|151
1708607400000|2024-02-22 13:10:00|1034.4|1032.4|1034.1|1032.1|1034.4|1032.4|1034.1|1032.1|113
1708607700000|2024-02-22 13:15:00|1034|1032|1034.2|1032.2|1034.3|1032.3|1034|1032|185
1708608000000|2024-02-22 13:20:00|1034.1|1032.1|1033.9|1031.9|1034.2|1032.2|1033.8|1031.8|219
1708608300000|2024-02-22 13:25:00|1034|1032|1033.2|1031.2|1034|1032|1033.2|1031.2|406
1708608600000|2024-02-22 13:30:00|1033.1|1031.1|1033.3|1031.3|1033.7|1031.7|1032.6|1030.6|727
1708608900000|2024-02-22 13:35:00|1033.4|1031.4|1033.3|1031.3|1033.9|1031.9|1033.2|1031.2|194
1708609200000|2024-02-22 13:40:00|1033.2|1031.2|1033.3|1031.3|1033.5|1031.5|1033.2|1031.2|176
1708609500000|2024-02-22 13:45:00|1033.4|1031.4|1033.4|1031.4|1033.6|1031.6|1033.2|1031.2|191
1708609800000|2024-02-22 13:50:00|1033.5|1031.5|1032.9|1030.9|1033.5|1031.5|1032.9|1030.9|384
1708610100000|2024-02-22 13:55:00|1032.8|1030.8|1032.4|1030.4|1032.9|1030.9|1032.3|1030.3|227
1708610400000|2024-02-22 14:00:00|1032.3|1030.3|1031.8|1029.8|1032.4|1030.4|1031.8|1029.8|298
1708610700000|2024-02-22 14:05:00|1031.9|1029.9|1031.2|1029.2|1031.9|1029.9|1031.2|1029.2|468
1708611000000|2024-02-22 14:10:00|1031.3|1029.3|1031.2|1029.2|1031.4|1029.4|1030.8|1028.8|462
1708611300000|2024-02-22 14:15:00|1031.1|1029.1|1031.4|1029.4|1031.4|1029.4|1031|1029|299
1708611600000|2024-02-22 14:20:00|1031.3|1029.3|1031.3|1029.3|1031.7|1029.7|1031.3|1029.3|210
1708611900000|2024-02-22 14:25:00|1031.4|1029.4|1032.4|1030.4|1032.4|1030.4|1031.4|1029.4|692
1708612200000|2024-02-22 14:30:00|1031.7|1031.2|1031.6|1031.1|1032.2|1031.7|1030.7|1030.2|4896
1708612500000|2024-02-22 14:35:00|1031.7|1031.2|1032.3|1031.8|1032.7|1032.2|1031.6|1031.1|1661
1708612800000|2024-02-22 14:40:00|1032.2|1031.7|1030.7|1030.2|1032.2|1031.7|1030.7|1030.2|1612
1708613100000|2024-02-22 14:45:00|1030.8|1030.3|1032.1|1031.6|1032.4|1031.9|1030.8|1030.3|1896
1708613400000|2024-02-22 14:50:00|1032|1031.5|1030.6|1030.1|1032.6|1032.1|1030.6|1030.1|1552
1708613700000|2024-02-22 14:55:00|1030.7|1030.2|1031.6|1031.1|1031.8|1031.3|1030.6|1030.1|947
1708614000000|2024-02-22 15:00:00|1031.7|1031.2|1029.1|1028.6|1031.8|1031.3|1029|1028.5|3156
1708614300000|2024-02-22 15:05:00|1029.2|1028.7|1029.2|1028.7|1030|1029.5|1028.9|1028.4|2451
1708614600000|2024-02-22 15:10:00|1029.3|1028.8|1029.6|1029.1|1029.8|1029.3|1028.8|1028.3|1066
1708614900000|2024-02-22 15:15:00|1029.7|1029.2|1029|1028.5|1029.9|1029.4|1028.9|1028.4|824
1708615200000|2024-02-22 15:20:00|1029.1|1028.6|1030.4|1029.9|1030.4|1029.9|1028.8|1028.3|964
1708615500000|2024-02-22 15:25:00|1030.5|1030|1030.5|1030|1030.6|1030.1|1029.6|1029.1|773
1708615800000|2024-02-22 15:30:00|1030.4|1029.9|1030.6|1030.1|1030.6|1030.1|1029.9|1029.4|587
1708616100000|2024-02-22 15:35:00|1030.5|1030|1029.9|1029.4|1030.5|1030|1029.5|1029|843
1708616400000|2024-02-22 15:40:00|1030|1029.5|1029.6|1029.1|1030.5|1030|1029.6|1029.1|448
1708616700000|2024-02-22 15:45:00|1029.5|1029|1028.4|1027.9|1029.5|1029|1028.2|1027.7|2309
1708617000000|2024-02-22 15:50:00|1028.5|1028|1028.9|1028.4|1029|1028.5|1028.5|1028|221
1708617300000|2024-02-22 15:55:00|1029.1|1028.6|1028.8|1028.3|1029.4|1028.9|1028.7|1028.2|480
1708617600000|2024-02-22 16:00:00|1028.9|1028.4|1028.4|1027.9|1029|1028.5|1028.4|1027.9|697
1708617900000|2024-02-22 16:05:00|1028.5|1028|1028.3|1027.8|1029.1|1028.6|1027.9|1027.4|611
1708618200000|2024-02-22 16:10:00|1028.4|1027.9|1028.8|1028.3|1028.9|1028.4|1028.4|1027.9|348
1708618500000|2024-02-22 16:15:00|1028.9|1028.4|1028.8|1028.3|1029.3|1028.8|1028.7|1028.2|528
1708618800000|2024-02-22 16:20:00|1028.7|1028.2|1030|1029.5|1030|1029.5|1028.6|1028.1|731
1708619100000|2024-02-22 16:25:00|1029.9|1029.4|1029.8|1029.3|1030.2|1029.7|1029.6|1029.1|954
1708619400000|2024-02-22 16:30:00|1029.9|1029.4|1029.3|1028.8|1029.9|1029.4|1029.2|1028.7|915
1708619700000|2024-02-22 16:35:00|1029.4|1028.9|1029.2|1028.7|1029.6|1029.1|1029.2|1028.7|770
1708620000000|2024-02-22 16:40:00|1029.1|1028.6|1029.8|1029.3|1029.8|1029.3|1029.1|1028.6|492
1708620300000|2024-02-22 16:45:00|1029.9|1029.4|1029.3|1028.8|1030.1|1029.6|1029.2|1028.7|847
1708620600000|2024-02-22 16:50:00|1029.4|1028.9|1029.2|1028.7|1029.5|1029|1028.9|1028.4|330
1708620900000|2024-02-22 16:55:00|1029.3|1028.8|1029.4|1028.9|1029.5|1029|1029.1|1028.6|251
1708621200000|2024-02-22 17:00:00|1029.3|1028.8|1029.6|1029.1|1029.8|1029.3|1029.2|1028.7|203
1708621500000|2024-02-22 17:05:00|1029.7|1029.2|1030|1029.5|1030.2|1029.7|1029.7|1029.2|223
1708621800000|2024-02-22 17:10:00|1030.1|1029.6|1030.1|1029.6|1030.2|1029.7|1029.9|1029.4|798
1708622100000|2024-02-22 17:15:00|1030|1029.5|1030.2|1029.7|1030.2|1029.7|1029.9|1029.4|212
1708622400000|2024-02-22 17:20:00|1030.1|1029.6|1030.2|1029.7|1030.4|1029.9|1030.1|1029.6|328
1708622700000|2024-02-22 17:25:00|1030.1|1029.6|1030.9|1030.4|1030.9|1030.4|1030.1|1029.6|276
1708623000000|2024-02-22 17:30:00|1031|1030.5|1031|1030.5|1031|1030.5|1030.8|1030.3|245
1708623300000|2024-02-22 17:35:00|1030.9|1030.4|1030.9|1030.4|1031.1|1030.6|1030.8|1030.3|283
1708623600000|2024-02-22 17:40:00|1031|1030.5|1031.2|1030.7|1031.2|1030.7|1030.5|1030|462
1708623900000|2024-02-22 17:45:00|1031|1030.5|1031.3|1030.8|1031.5|1031|1030.9|1030.4|346
1708624200000|2024-02-22 17:50:00|1031.2|1030.7|1031.4|1030.9|1031.8|1031.3|1031.2|1030.7|177
1708624500000|2024-02-22 17:55:00|1031.5|1031|1031.8|1031.3|1032|1031.5|1031.4|1030.9|233
1708624800000|2024-02-22 18:00:00|1031.7|1031.2|1031.8|1031.3|1032.1|1031.6|1031.4|1030.9|410
1708625100000|2024-02-22 18:05:00|1031.9|1031.4|1031.8|1031.3|1032|1031.5|1031.7|1031.2|207
1708625400000|2024-02-22 18:10:00|1031.7|1031.2|1031|1030.5|1031.7|1031.2|1030.9|1030.4|263
1708625700000|2024-02-22 18:15:00|1030.9|1030.4|1031.2|1030.7|1031.4|1030.9|1030.9|1030.4|215
1708626000000|2024-02-22 18:20:00|1031.3|1030.8|1031.5|1031|1031.5|1031|1031.1|1030.6|150
1708626300000|2024-02-22 18:25:00|1031.4|1030.9|1032|1031.5|1032|1031.5|1031.3|1030.8|221
1708626600000|2024-02-22 18:30:00|1032.1|1031.6|1032.4|1031.9|1032.5|1032|1031.8|1031.3|381
1708626900000|2024-02-22 18:35:00|1032.3|1031.8|1032.8|1032.3|1032.9|1032.4|1032.3|1031.8|634
1708627200000|2024-02-22 18:40:00|1032.7|1032.2|1032.8|1032.3|1033|1032.5|1032.7|1032.2|188
1708627500000|2024-02-22 18:45:00|1032.7|1032.2|1032.4|1031.9|1032.9|1032.4|1032.4|1031.9|144
1708627800000|2024-02-22 18:50:00|1032.5|1032|1032.6|1032.1|1032.6|1032.1|1032.3|1031.8|129
1708628100000|2024-02-22 18:55:00|1032.5|1032|1032.7|1032.2|1032.7|1032.2|1032.3|1031.8|238
1708628400000|2024-02-22 19:00:00|1032.6|1032.1|1032.7|1032.2|1032.8|1032.3|1032.5|1032|390
1708628700000|2024-02-22 19:05:00|1032.6|1032.1|1032.8|1032.3|1033.1|1032.6|1032.5|1032|190
1708629000000|2024-02-22 19:10:00|1032.9|1032.4|1033.2|1032.7|1033.2|1032.7|1032.8|1032.3|147
1708629300000|2024-02-22 19:15:00|1033.1|1032.6|1033.1|1032.6|1033.2|1032.7|1033|1032.5|252
1708629600000|2024-02-22 19:20:00|1033|1032.5|1033.4|1032.9|1033.5|1033|1033|1032.5|430
1708629900000|2024-02-22 19:25:00|1033.5|1033|1033.7|1033.2|1033.7|1033.2|1033.4|1032.9|281
1708630200000|2024-02-22 19:30:00|1033.6|1033.1|1033.1|1032.6|1033.7|1033.2|1032.8|1032.3|829
1708630500000|2024-02-22 19:35:00|1033.2|1032.7|1032.9|1032.4|1033.2|1032.7|1032.9|1032.4|534
1708630800000|2024-02-22 19:40:00|1033|1032.5|1032.9|1032.4|1033|1032.5|1032.7|1032.2|530
1708631100000|2024-02-22 19:45:00|1033|1032.5|1033|1032.5|1033.1|1032.6|1032.9|1032.4|359
1708631400000|2024-02-22 19:50:00|1032.9|1032.4|1033.2|1032.7|1033.2|1032.7|1032.8|1032.3|458
1708631700000|2024-02-22 19:55:00|1033.1|1032.6|1033.1|1032.6|1033.2|1032.7|1032.6|1032.1|715
1708632000000|2024-02-22 20:00:00|1033|1032.5|1033|1032.5|1033.1|1032.6|1032.7|1032.2|283
1708632300000|2024-02-22 20:05:00|1032.9|1032.4|1033|1032.5|1033.1|1032.6|1032.8|1032.3|363
1708632600000|2024-02-22 20:10:00|1032.9|1032.4|1032.9|1032.4|1033|1032.5|1032.8|1032.3|381
1708632900000|2024-02-22 20:15:00|1033|1032.5|1032.9|1032.4|1033.2|1032.7|1032.9|1032.4|366
1708633200000|2024-02-22 20:20:00|1033|1032.5|1033|1032.5|1033|1032.5|1032.9|1032.4|296
1708633500000|2024-02-22 20:25:00|1033.1|1032.6|1033.2|1032.7|1033.2|1032.7|1033|1032.5|366
1708633800000|2024-02-22 20:30:00|1033.1|1032.6|1033.1|1032.6|1033.2|1032.7|1032.9|1032.4|531
1708634100000|2024-02-22 20:35:00|1033|1032.5|1033.3|1032.8|1033.4|1032.9|1033|1032.5|373
1708634400000|2024-02-22 20:40:00|1033.2|1032.7|1033.1|1032.6|1033.5|1033|1033.1|1032.6|407
1708634700000|2024-02-22 20:45:00|1033|1032.5|1032.8|1032.3|1033.1|1032.6|1032.6|1032.1|478
1708635000000|2024-02-22 20:50:00|1032.7|1032.2|1032.6|1032.1|1032.7|1032.2|1032.1|1031.6|1332
1708635300000|2024-02-22 20:55:00|1032.7|1032.2|1033.6|1033.1|1033.7|1033.2|1032.7|1032.2|16122
1708635600000|2024-02-22 21:00:00|1034.2|1032.2|1033.7|1031.7|1034.2|1032.2|1032.9|1030.9|2105
1708635900000|2024-02-22 21:05:00|1033.6|1031.6|1033.6|1031.6|1033.8|1031.8|1033.5|1031.5|562
1708636200000|2024-02-22 21:10:00|1033.7|1031.7|1033.8|1031.8|1033.8|1031.8|1033.6|1031.6|129
1708636500000|2024-02-22 21:15:00|1033.9|1031.9|1033.8|1031.8|1034.1|1032.1|1033.8|1031.8|77
1708636800000|2024-02-22 21:20:00|1033.7|1031.7|1033.6|1031.6|1033.9|1031.9|1033.6|1031.6|45
1708637100000|2024-02-22 21:25:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.4|1031.4|10
1708637400000|2024-02-22 21:30:00|||||||||13
1708637700000|2024-02-22 21:35:00|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|13
1708638000000|2024-02-22 21:40:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|13
1708638300000|2024-02-22 21:45:00|||||||||67
1708638600000|2024-02-22 21:50:00|1033.6|1031.6|1033.5|1031.5|1033.6|1031.6|1033.5|1031.5|5
1708638900000|2024-02-22 21:55:00|1033.4|1031.4|1033.6|1031.6|1033.7|1031.7|1033.3|1031.3|60
1708642800000|2024-02-22 23:00:00|1033.8|1031.8|1034.3|1032.3|1034.5|1032.5|1033.8|1031.8|0
1708643100000|2024-02-22 23:05:00|1034.2|1032.2|1034|1032|1034.3|1032.3|1033.8|1031.8|0
1708643400000|2024-02-22 23:10:00|1034.1|1032.1|1034.2|1032.2|1034.2|1032.2|1034.1|1032.1|0
1708643700000|2024-02-22 23:15:00|1034.1|1032.1|1034.2|1032.2|1034.3|1032.3|1034.1|1032.1|0
1708644000000|2024-02-22 23:20:00|1034.3|1032.3|1034.5|1032.5|1034.7|1032.7|1034.3|1032.3|0
1708644300000|2024-02-22 23:25:00|1034.6|1032.6|1034.6|1032.6|1034.7|1032.7|1034.5|1032.5|0
1708644600000|2024-02-22 23:30:00|1034.7|1032.7|1034.8|1032.8|1034.9|1032.9|1034.6|1032.6|0
1708644900000|2024-02-22 23:35:00|1034.7|1032.7|1035|1033|1035.1|1033.1|1034.7|1032.7|0
1708645200000|2024-02-22 23:40:00|1035.1|1033.1|1034.9|1032.9|1035.1|1033.1|1034.8|1032.8|0
1708645500000|2024-02-22 23:45:00|1035|1033|1035|1033|1035|1033|1034.9|1032.9|0
1708645800000|2024-02-22 23:50:00|1034.9|1032.9|1034.8|1032.8|1035|1033|1034.8|1032.8|0
1708646100000|2024-02-22 23:55:00|1034.9|1032.9|1034.8|1032.8|1034.9|1032.9|1034.8|1032.8|0
1708646400000|2024-02-23 00:00:00|1034.7|1032.7|1034.4|1032.4|1034.9|1032.9|1034.3|1032.3|0
1708646700000|2024-02-23 00:05:00|1034.3|1032.3|1034.2|1032.2|1034.4|1032.4|1034.1|1032.1|0
1708647000000|2024-02-23 00:10:00|1034.3|1032.3|1034.2|1032.2|1034.4|1032.4|1034.2|1032.2|0
1708647300000|2024-02-23 00:15:00|1034.3|1032.3|1034.3|1032.3|1034.4|1032.4|1034.2|1032.2|0
1708647600000|2024-02-23 00:20:00|1034.4|1032.4|1034.1|1032.1|1034.4|1032.4|1034.1|1032.1|0
1708647900000|2024-02-23 00:25:00|1034.2|1032.2|1034.3|1032.3|1034.3|1032.3|1034.2|1032.2|0
1708648200000|2024-02-23 00:30:00|1034.4|1032.4|1034.2|1032.2|1034.4|1032.4|1034.2|1032.2|0
1708648500000|2024-02-23 00:35:00|1033.9|1031.9|1033.8|1031.8|1034|1032|1033.4|1031.4|0
1708648800000|2024-02-23 00:40:00|1033.9|1031.9|1034.1|1032.1|1034.2|1032.2|1033.7|1031.7|0
1708649100000|2024-02-23 00:45:00|1034|1032|1033.9|1031.9|1034.1|1032.1|1033.8|1031.8|0
1708649400000|2024-02-23 00:50:00|1033.8|1031.8|1034.2|1032.2|1034.2|1032.2|1033.8|1031.8|0
1708649700000|2024-02-23 00:55:00|1034.1|1032.1|1034.2|1032.2|1034.3|1032.3|1034.1|1032.1|0
1708650000000|2024-02-23 01:00:00|1034.1|1032.1|1032.7|1030.7|1035.2|1033.2|1032.6|1030.6|64
1708650300000|2024-02-23 01:05:00|1032.4|1030.4|1032.3|1030.3|1032.4|1030.4|1031.9|1029.9|46
1708650600000|2024-02-23 01:10:00|1032.1|1030.1|1032.4|1030.4|1032.6|1030.6|1032.1|1030.1|90
1708650900000|2024-02-23 01:15:00|1032.3|1030.3|1032.7|1030.7|1032.7|1030.7|1031.5|1029.5|140
1708651200000|2024-02-23 01:20:00|1032.6|1030.6|1032.7|1030.7|1032.7|1030.7|1032.1|1030.1|50
1708651500000|2024-02-23 01:25:00|1032.8|1030.8|1032.7|1030.7|1032.8|1030.8|1032.4|1030.4|15
1708651800000|2024-02-23 01:30:00|1032.8|1030.8|1033.6|1031.6|1034.1|1032.1|1032.8|1030.8|61
1708652100000|2024-02-23 01:35:00|1033.9|1031.9|1034.9|1032.9|1034.9|1032.9|1033.7|1031.7|40
1708652400000|2024-02-23 01:40:00|1034.3|1032.3|1037.6|1035.6|1037.6|1035.6|1034.3|1032.3|57
1708652700000|2024-02-23 01:45:00|1037.7|1035.7|1035.9|1033.9|1038|1036|1035.9|1033.9|33
1708653000000|2024-02-23 01:50:00|1035.8|1033.8|1034.6|1032.6|1035.8|1033.8|1034.5|1032.5|23
1708653300000|2024-02-23 01:55:00|1034.8|1032.8|1035.6|1033.6|1035.6|1033.6|1034.8|1032.8|19
1708653600000|2024-02-23 02:00:00|1036|1034|1035.7|1033.7|1036|1034|1035.1|1033.1|36
1708653900000|2024-02-23 02:05:00|1035.2|1033.2|1034.8|1032.8|1035.3|1033.3|1034.8|1032.8|16
1708654200000|2024-02-23 02:10:00|1034.7|1032.7|1034.2|1032.2|1034.9|1032.9|1034.2|1032.2|14
1708654500000|2024-02-23 02:15:00|1033.8|1031.8|1033.5|1031.5|1033.9|1031.9|1033.3|1031.3|36
1708654800000|2024-02-23 02:20:00|1033.8|1031.8|1034.8|1032.8|1034.8|1032.8|1033.5|1031.5|44
1708655100000|2024-02-23 02:25:00|1034.6|1032.6|1034.2|1032.2|1034.7|1032.7|1034|1032|48
1708655400000|2024-02-23 02:30:00|1034.3|1032.3|1033.8|1031.8|1034.3|1032.3|1033.4|1031.4|10
1708655700000|2024-02-23 02:35:00|1033.9|1031.9|1033.9|1031.9|1034.1|1032.1|1033.7|1031.7|9
1708656000000|2024-02-23 02:40:00|1034.3|1032.3|1034|1032|1034.3|1032.3|1033.5|1031.5|15
1708656300000|2024-02-23 02:45:00|1033.7|1031.7|1034.7|1032.7|1034.7|1032.7|1033.7|1031.7|38
1708656600000|2024-02-23 02:50:00|1034.5|1032.5|1033.8|1031.8|1034.7|1032.7|1033.8|1031.8|63
1708656900000|2024-02-23 02:55:00|1033.4|1031.4|1033.8|1031.8|1033.9|1031.9|1033.4|1031.4|46
1708657200000|2024-02-23 03:00:00|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1033.4|1031.4|15
1708657500000|2024-02-23 03:05:00|1033.4|1031.4|1032.7|1030.7|1033.4|1031.4|1032.7|1030.7|19
1708657800000|2024-02-23 03:10:00|1032.9|1030.9|1032.9|1030.9|1033.5|1031.5|1032.8|1030.8|31
1708658100000|2024-02-23 03:15:00|1033|1031|1033|1031|1033.2|1031.2|1032.9|1030.9|20
1708658400000|2024-02-23 03:20:00|1033.2|1031.2|1033.5|1031.5|1033.9|1031.9|1033.2|1031.2|31
1708658700000|2024-02-23 03:25:00|1033.6|1031.6|1033.6|1031.6|1033.9|1031.9|1033.5|1031.5|32
1708659000000|2024-02-23 03:30:00|1033.8|1031.8|1033.8|1031.8|1033.9|1031.9|1033.6|1031.6|16
1708659300000|2024-02-23 03:35:00|1033.6|1031.6|1033.2|1031.2|1033.9|1031.9|1033.2|1031.2|21
1708659600000|2024-02-23 03:40:00|1033.3|1031.3|1033.9|1031.9|1033.9|1031.9|1033.1|1031.1|20
1708659900000|2024-02-23 03:45:00|1033.7|1031.7|1033.2|1031.2|1033.8|1031.8|1033|1031|35
1708660200000|2024-02-23 03:50:00|1033.1|1031.1|1033.1|1031.1|1033.3|1031.3|1033|1031|25
1708660500000|2024-02-23 03:55:00|1033|1031|1032.9|1030.9|1033|1031|1032.6|1030.6|32
1708660800000|2024-02-23 04:00:00|1032.8|1030.8|1032.8|1030.8|1032.9|1030.9|1032.6|1030.6|22
1708661100000|2024-02-23 04:05:00|1032.9|1030.9|1033.1|1031.1|1033.1|1031.1|1032.9|1030.9|18
1708661400000|2024-02-23 04:10:00|1032.6|1030.6|1032.9|1030.9|1032.9|1030.9|1032.6|1030.6|13
1708661700000|2024-02-23 04:15:00|||||||||1
1708662000000|2024-02-23 04:20:00|1032.8|1030.8|1032.7|1030.7|1032.8|1030.8|1032.7|1030.7|5
1708662300000|2024-02-23 04:25:00|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|1
1708662600000|2024-02-23 04:30:00|1032.8|1030.8|1032.8|1030.8|1032.8|1030.8|1032.8|1030.8|2
1708663200000|2024-02-23 04:40:00|1032.6|1030.6|1032.4|1030.4|1032.6|1030.6|1032.4|1030.4|9
1708663500000|2024-02-23 04:45:00|1032.5|1030.5|1032.7|1030.7|1032.7|1030.7|1032.5|1030.5|8
1708663800000|2024-02-23 04:50:00|1032.8|1030.8|1032.6|1030.6|1032.8|1030.8|1032.6|1030.6|8
1708664100000|2024-02-23 04:55:00|1032.7|1030.7|1032.5|1030.5|1032.7|1030.7|1032.5|1030.5|2
1708664400000|2024-02-23 05:00:00|1032.3|1030.3|1031.9|1029.9|1032.6|1030.6|1031.9|1029.9|29
1708664700000|2024-02-23 05:05:00|1032|1030|1032.5|1030.5|1032.5|1030.5|1032|1030|9
1708665000000|2024-02-23 05:10:00|1032.7|1030.7|1032.7|1030.7|1033.1|1031.1|1032.7|1030.7|5
1708665300000|2024-02-23 05:15:00|1032.9|1030.9|1032.4|1030.4|1032.9|1030.9|1032.3|1030.3|11
1708665600000|2024-02-23 05:20:00|1032.5|1030.5|1032.7|1030.7|1032.7|1030.7|1032.5|1030.5|14
1708665900000|2024-02-23 05:25:00|1032.5|1030.5|1032.7|1030.7|1032.7|1030.7|1032.5|1030.5|4
1708666200000|2024-02-23 05:30:00|1032.9|1030.9|1033.1|1031.1|1033.1|1031.1|1032.9|1030.9|9
1708666500000|2024-02-23 05:35:00|1033|1031|1032.9|1030.9|1033.1|1031.1|1032.9|1030.9|8
1708666800000|2024-02-23 05:40:00|1033|1031|1032.6|1030.6|1033|1031|1032.6|1030.6|4
1708667100000|2024-02-23 05:45:00|1032.4|1030.4|1032.6|1030.6|1032.6|1030.6|1032.2|1030.2|10
1708667400000|2024-02-23 05:50:00|1032.4|1030.4|1033|1031|1033.2|1031.2|1032.4|1030.4|13
1708667700000|2024-02-23 05:55:00|1032.9|1030.9|1033|1031|1033.1|1031.1|1032.9|1030.9|7
1708668000000|2024-02-23 06:00:00|1033.1|1031.1|1033.6|1031.6|1033.6|1031.6|1033.1|1031.1|20
1708668300000|2024-02-23 06:05:00|1033.7|1031.7|1033.4|1031.4|1033.7|1031.7|1032.9|1030.9|20
1708668600000|2024-02-23 06:10:00|1033.3|1031.3|1033.8|1031.8|1033.8|1031.8|1033.3|1031.3|30
1708668900000|2024-02-23 06:15:00|1033.9|1031.9|1034.1|1032.1|1034.1|1032.1|1033.8|1031.8|17
1708669200000|2024-02-23 06:20:00|1034|1032|1033.3|1031.3|1034|1032|1033.3|1031.3|9
1708669500000|2024-02-23 06:25:00|1033|1031|1033.4|1031.4|1033.4|1031.4|1033|1031|9
1708669800000|2024-02-23 06:30:00|1033.6|1031.6|1034.1|1032.1|1034.1|1032.1|1033.6|1031.6|30
1708670100000|2024-02-23 06:35:00|1034|1032|1033.3|1031.3|1034.3|1032.3|1033.3|1031.3|94
1708670400000|2024-02-23 06:40:00|1033.2|1031.2|1033.7|1031.7|1033.7|1031.7|1033.1|1031.1|39
1708670700000|2024-02-23 06:45:00|1033.6|1031.6|1033.7|1031.7|1033.8|1031.8|1033.6|1031.6|44
1708671000000|2024-02-23 06:50:00|1033.6|1031.6|1033.8|1031.8|1033.8|1031.8|1033.5|1031.5|21
1708671300000|2024-02-23 06:55:00|1034.1|1032.1|1034.6|1032.6|1034.6|1032.6|1034.1|1032.1|47
1708671600000|2024-02-23 07:00:00|1034.7|1032.7|1033.8|1031.8|1035|1033|1033.8|1031.8|102
1708671900000|2024-02-23 07:05:00|1033.7|1031.7|1033.7|1031.7|1033.8|1031.8|1033.5|1031.5|30
1708672200000|2024-02-23 07:10:00|1033.8|1031.8|1033.3|1031.3|1033.8|1031.8|1033.1|1031.1|41
1708672500000|2024-02-23 07:15:00|1033.4|1031.4|1033.3|1031.3|1033.6|1031.6|1033.3|1031.3|104
1708672800000|2024-02-23 07:20:00|1033.4|1031.4|1033.7|1031.7|1033.8|1031.8|1033.4|1031.4|67
1708673100000|2024-02-23 07:25:00|1033.6|1031.6|1033.3|1031.3|1033.6|1031.6|1033.3|1031.3|86
1708673400000|2024-02-23 07:30:00|1033.4|1031.4|1032.9|1030.9|1033.6|1031.6|1032.7|1030.7|247
1708673700000|2024-02-23 07:35:00|1033|1031|1032.6|1030.6|1033.1|1031.1|1032.6|1030.6|112
1708674000000|2024-02-23 07:40:00|1032.5|1030.5|1032.7|1030.7|1032.8|1030.8|1032.4|1030.4|46
1708674300000|2024-02-23 07:45:00|1032.8|1030.8|1032.5|1030.5|1032.8|1030.8|1032.5|1030.5|109
1708674600000|2024-02-23 07:50:00|1032.6|1030.6|1033|1031|1033|1031|1032.6|1030.6|83
1708674900000|2024-02-23 07:55:00|1032.9|1030.9|1032.7|1030.7|1032.9|1030.9|1032.3|1030.3|176
1708675200000|2024-02-23 08:00:00|1032.6|1030.6|1033.1|1031.1|1033.4|1031.4|1032.6|1030.6|399
1708675500000|2024-02-23 08:05:00|1033|1031|1032.3|1030.3|1033|1031|1032.1|1030.1|260
1708675800000|2024-02-23 08:10:00|1032.2|1030.2|1032.5|1030.5|1032.5|1030.5|1032.2|1030.2|92
1708676100000|2024-02-23 08:15:00|1032.6|1030.6|1032.3|1030.3|1032.7|1030.7|1032.3|1030.3|96
1708676400000|2024-02-23 08:20:00|1032.2|1030.2|1032.2|1030.2|1032.4|1030.4|1032.2|1030.2|94
1708676700000|2024-02-23 08:25:00|1032.1|1030.1|1031.6|1029.6|1032.1|1030.1|1031.4|1029.4|159
1708677000000|2024-02-23 08:30:00|1031.5|1029.5|1031.8|1029.8|1031.9|1029.9|1031.4|1029.4|145
1708677300000|2024-02-23 08:35:00|1031.9|1029.9|1031.6|1029.6|1032|1030|1031.4|1029.4|70
1708677600000|2024-02-23 08:40:00|1031.7|1029.7|1031.3|1029.3|1031.7|1029.7|1031.3|1029.3|58
1708677900000|2024-02-23 08:45:00|1031.2|1029.2|1031.2|1029.2|1031.6|1029.6|1031.2|1029.2|81
1708678200000|2024-02-23 08:50:00|1031.3|1029.3|1031.3|1029.3|1031.3|1029.3|1031.2|1029.2|37
1708678500000|2024-02-23 08:55:00|1031.2|1029.2|1031.5|1029.5|1031.5|1029.5|1031.2|1029.2|55
1708678800000|2024-02-23 09:00:00|1031.6|1029.6|1031|1029|1031.6|1029.6|1031|1029|66
1708679100000|2024-02-23 09:05:00|1030.9|1028.9|1031.3|1029.3|1031.4|1029.4|1030.9|1028.9|57
1708679400000|2024-02-23 09:10:00|1031.2|1029.2|1030.6|1028.6|1031.3|1029.3|1030.4|1028.4|184
1708679700000|2024-02-23 09:15:00|1030.7|1028.7|1030.5|1028.5|1031.1|1029.1|1030.4|1028.4|145
1708680000000|2024-02-23 09:20:00|1030.6|1028.6|1030.3|1028.3|1030.7|1028.7|1030.2|1028.2|133
1708680300000|2024-02-23 09:25:00|1030.4|1028.4|1030.2|1028.2|1030.4|1028.4|1030|1028|123
1708680600000|2024-02-23 09:30:00|1030.3|1028.3|1029.5|1027.5|1030.4|1028.4|1029.3|1027.3|330
1708680900000|2024-02-23 09:35:00|1029.6|1027.6|1029.4|1027.4|1029.7|1027.7|1029.3|1027.3|117
1708681200000|2024-02-23 09:40:00|1029.3|1027.3|1029.9|1027.9|1029.9|1027.9|1029.3|1027.3|282
1708681500000|2024-02-23 09:45:00|1030|1028|1030|1028|1030|1028|1029.9|1027.9|97
1708681800000|2024-02-23 09:50:00|1030.1|1028.1|1030.3|1028.3|1030.5|1028.5|1030.1|1028.1|233
1708682100000|2024-02-23 09:55:00|1030.2|1028.2|1030.1|1028.1|1030.2|1028.2|1030|1028|71
1708682400000|2024-02-23 10:00:00|1030|1028|1030.1|1028.1|1030.3|1028.3|1030|1028|61
1708682700000|2024-02-23 10:05:00|1030|1028|1030|1028|1030.1|1028.1|1029.9|1027.9|38
1708683000000|2024-02-23 10:10:00|1030.1|1028.1|1030.5|1028.5|1030.6|1028.6|1030.1|1028.1|61
1708683300000|2024-02-23 10:15:00|1030.4|1028.4|1030.6|1028.6|1030.7|1028.7|1030.4|1028.4|16
1708683600000|2024-02-23 10:20:00|1030.7|1028.7|1030.6|1028.6|1030.7|1028.7|1030.6|1028.6|16
1708683900000|2024-02-23 10:25:00|1030.7|1028.7|1030.9|1028.9|1030.9|1028.9|1030.6|1028.6|30
1708684200000|2024-02-23 10:30:00|1031|1029|1031|1029|1031|1029|1030.9|1028.9|82
1708684500000|2024-02-23 10:35:00|1030.9|1028.9|1030.8|1028.8|1030.9|1028.9|1030.8|1028.8|48
1708684800000|2024-02-23 10:40:00|1030.9|1028.9|1031.4|1029.4|1031.4|1029.4|1030.9|1028.9|102
1708685100000|2024-02-23 10:45:00|1031.5|1029.5|1031.2|1029.2|1031.5|1029.5|1031.2|1029.2|45
1708685400000|2024-02-23 10:50:00|1031.4|1029.4|1031.5|1029.5|1031.5|1029.5|1031.3|1029.3|18
1708685700000|2024-02-23 10:55:00|1031.4|1029.4|1031.2|1029.2|1031.4|1029.4|1031.1|1029.1|55
1708686000000|2024-02-23 11:00:00|1031.1|1029.1|1031.2|1029.2|1031.2|1029.2|1031.1|1029.1|39
1708686300000|2024-02-23 11:05:00|1031.3|1029.3|1031.3|1029.3|1031.3|1029.3|1031.2|1029.2|51
1708686600000|2024-02-23 11:10:00|1031.2|1029.2|1031.4|1029.4|1031.4|1029.4|1031.2|1029.2|15
1708686900000|2024-02-23 11:15:00|1031.3|1029.3|1031.5|1029.5|1031.6|1029.6|1031.3|1029.3|74
1708687200000|2024-02-23 11:20:00|1031.6|1029.6|1031.8|1029.8|1031.8|1029.8|1031.6|1029.6|105
1708687500000|2024-02-23 11:25:00|1031.9|1029.9|1031.8|1029.8|1032|1030|1031.8|1029.8|113
1708687800000|2024-02-23 11:30:00|1031.7|1029.7|1031.9|1029.9|1031.9|1029.9|1031.6|1029.6|29
1708688100000|2024-02-23 11:35:00|1031.8|1029.8|1032|1030|1032|1030|1031.8|1029.8|44
1708688400000|2024-02-23 11:40:00|1032.1|1030.1|1032.3|1030.3|1032.3|1030.3|1032.1|1030.1|32
1708688700000|2024-02-23 11:45:00|1032.2|1030.2|1032.2|1030.2|1032.3|1030.3|1032.2|1030.2|29
1708689000000|2024-02-23 11:50:00|1032.3|1030.3|1032.4|1030.4|1032.5|1030.5|1032.2|1030.2|67
1708689300000|2024-02-23 11:55:00|1032.3|1030.3|1032.2|1030.2|1032.4|1030.4|1032|1030|83
1708689600000|2024-02-23 12:00:00|1032.3|1030.3|1032.6|1030.6|1032.6|1030.6|1032.3|1030.3|111
1708689900000|2024-02-23 12:05:00|1032.5|1030.5|1032.5|1030.5|1032.7|1030.7|1032.5|1030.5|171
1708690200000|2024-02-23 12:10:00|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|54
1708690500000|2024-02-23 12:15:00|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|23
1708690800000|2024-02-23 12:20:00|1032.6|1030.6|1032.9|1030.9|1032.9|1030.9|1032.6|1030.6|134
1708691100000|2024-02-23 12:25:00|1033|1031|1033.4|1031.4|1033.4|1031.4|1032.9|1030.9|108
1708691400000|2024-02-23 12:30:00|1033.3|1031.3|1033.8|1031.8|1033.8|1031.8|1033.3|1031.3|152
1708691700000|2024-02-23 12:35:00|1033.9|1031.9|1033.3|1031.3|1033.9|1031.9|1032.6|1030.6|199
1708692000000|2024-02-23 12:40:00|1033.2|1031.2|1033.3|1031.3|1033.7|1031.7|1033.1|1031.1|107
1708692300000|2024-02-23 12:45:00|1033.2|1031.2|1033.4|1031.4|1033.4|1031.4|1033.1|1031.1|64
1708692600000|2024-02-23 12:50:00|1033.5|1031.5|1033.7|1031.7|1033.7|1031.7|1033.5|1031.5|75
1708692900000|2024-02-23 12:55:00|1033.6|1031.6|1033.6|1031.6|1033.7|1031.7|1033.5|1031.5|167
1708693200000|2024-02-23 13:00:00|1033.5|1031.5|1032.6|1030.6|1033.5|1031.5|1032.5|1030.5|325
1708693500000|2024-02-23 13:05:00|1032.7|1030.7|1033.4|1031.4|1033.4|1031.4|1032.7|1030.7|389
1708693800000|2024-02-23 13:10:00|1033.3|1031.3|1033.8|1031.8|1033.9|1031.9|1033.3|1031.3|219
1708694100000|2024-02-23 13:15:00|1033.7|1031.7|1034|1032|1034|1032|1033.7|1031.7|111
1708694400000|2024-02-23 13:20:00|1034.1|1032.1|1033.7|1031.7|1034.2|1032.2|1033.7|1031.7|165
1708694700000|2024-02-23 13:25:00|1033.8|1031.8|1033.6|1031.6|1034|1032|1033.4|1031.4|191
1708695000000|2024-02-23 13:30:00|1033.5|1031.5|1033.8|1031.8|1034|1032|1033.2|1031.2|264
1708695300000|2024-02-23 13:35:00|1033.7|1031.7|1033.7|1031.7|1033.9|1031.9|1033.4|1031.4|199
1708695600000|2024-02-23 13:40:00|1033.6|1031.6|1033.2|1031.2|1033.6|1031.6|1033.1|1031.1|149
1708695900000|2024-02-23 13:45:00|1033.3|1031.3|1033|1031|1033.3|1031.3|1033|1031|88
1708696200000|2024-02-23 13:50:00|1033.1|1031.1|1033.3|1031.3|1033.7|1031.7|1033.1|1031.1|164
1708696500000|2024-02-23 13:55:00|1033.2|1031.2|1033.1|1031.1|1033.3|1031.3|1032.9|1030.9|112
1708696800000|2024-02-23 14:00:00|1033.2|1031.2|1033.3|1031.3|1033.4|1031.4|1033.2|1031.2|147
1708697100000|2024-02-23 14:05:00|1033.2|1031.2|1033|1031|1033.2|1031.2|1032.9|1030.9|191
1708697400000|2024-02-23 14:10:00|1032.9|1030.9|1032.8|1030.8|1032.9|1030.9|1032.7|1030.7|277
1708697700000|2024-02-23 14:15:00|1032.9|1030.9|1033|1031|1033|1031|1032.8|1030.8|202
1708698000000|2024-02-23 14:20:00|1032.9|1030.9|1033.2|1031.2|1033.3|1031.3|1032.9|1030.9|304
1708698300000|2024-02-23 14:25:00|1033.3|1031.3|1033.2|1031.2|1033.7|1031.7|1033.2|1031.2|438
1708698600000|2024-02-23 14:30:00|1032.5|1032|1033.3|1032.8|1034.1|1033.6|1032.5|1032|4842
1708698900000|2024-02-23 14:35:00|1033.4|1032.9|1032|1031.5|1033.4|1032.9|1031.7|1031.2|2251
1708699200000|2024-02-23 14:40:00|1032.1|1031.6|1031.4|1030.9|1032.1|1031.6|1030.9|1030.4|1186
1708699500000|2024-02-23 14:45:00|1031.5|1031|1031.6|1031.1|1032|1031.5|1030.6|1030.1|1545
1708699800000|2024-02-23 14:50:00|1031.7|1031.2|1030.8|1030.3|1031.7|1031.2|1030.4|1029.9|1221
1708700100000|2024-02-23 14:55:00|1030.7|1030.2|1029.6|1029.1|1030.7|1030.2|1029.4|1028.9|1405
1708700400000|2024-02-23 15:00:00|1029.5|1029|1029.6|1029.1|1029.7|1029.2|1028.7|1028.2|1943
1708700700000|2024-02-23 15:05:00|1029.7|1029.2|1030.3|1029.8|1030.5|1030|1029.3|1028.8|1012
1708701000000|2024-02-23 15:10:00|1030.4|1029.9|1030.4|1029.9|1030.5|1030|1029.7|1029.2|890
1708701300000|2024-02-23 15:15:00|1030.5|1030|1031|1030.5|1031.3|1030.8|1030.5|1030|650
1708701600000|2024-02-23 15:20:00|1031.1|1030.6|1031.1|1030.6|1031.2|1030.7|1030.5|1030|384
1708701900000|2024-02-23 15:25:00|1031.2|1030.7|1030.8|1030.3|1031.5|1031|1030.8|1030.3|663
1708702200000|2024-02-23 15:30:00|1030.9|1030.4|1030.7|1030.2|1031.2|1030.7|1030.7|1030.2|657
1708702500000|2024-02-23 15:35:00|1030.6|1030.1|1031.2|1030.7|1031.2|1030.7|1030.5|1030|501
1708702800000|2024-02-23 15:40:00|1031.1|1030.6|1030.3|1029.8|1031.6|1031.1|1030.3|1029.8|1097
1708703100000|2024-02-23 15:45:00|1030.4|1029.9|1030.2|1029.7|1030.4|1029.9|1029.9|1029.4|649
1708703400000|2024-02-23 15:50:00|1030.3|1029.8|1030.8|1030.3|1030.9|1030.4|1030.3|1029.8|536
1708703700000|2024-02-23 15:55:00|1031|1030.5|1030.8|1030.3|1031.1|1030.6|1030.6|1030.1|576
1708704000000|2024-02-23 16:00:00|1030.7|1030.2|1029.7|1029.2|1030.9|1030.4|1029.5|1029|893
1708704300000|2024-02-23 16:05:00|1029.8|1029.3|1029.8|1029.3|1029.9|1029.4|1029.2|1028.7|836
1708704600000|2024-02-23 16:10:00|1029.7|1029.2|1029|1028.5|1029.7|1029.2|1028.8|1028.3|1497
1708704900000|2024-02-23 16:15:00|1028.9|1028.4|1029.1|1028.6|1029.4|1028.9|1028.8|1028.3|1096
1708705200000|2024-02-23 16:20:00|1029.2|1028.7|1029.7|1029.2|1029.7|1029.2|1029.2|1028.7|705
1708705500000|2024-02-23 16:25:00|1029.8|1029.3|1030.3|1029.8|1030.3|1029.8|1029.6|1029.1|664
1708705800000|2024-02-23 16:30:00|1030.2|1029.7|1030.5|1030|1030.7|1030.2|1030.2|1029.7|682
1708706100000|2024-02-23 16:35:00|1030.6|1030.1|1030.6|1030.1|1030.8|1030.3|1030.4|1029.9|498
1708706400000|2024-02-23 16:40:00|1030.5|1030|1030.7|1030.2|1030.8|1030.3|1030.3|1029.8|417
1708706700000|2024-02-23 16:45:00|1030.8|1030.3|1031.4|1030.9|1031.4|1030.9|1030.8|1030.3|309
1708707000000|2024-02-23 16:50:00|1031.5|1031|1031.9|1031.4|1032|1031.5|1031.4|1030.9|435
1708707300000|2024-02-23 16:55:00|1032|1031.5|1032.2|1031.7|1032.2|1031.7|1031.8|1031.3|411
1708707600000|2024-02-23 17:00:00|1032.1|1031.6|1032.5|1032|1032.6|1032.1|1032.1|1031.6|348
1708707900000|2024-02-23 17:05:00|1032.6|1032.1|1032.7|1032.2|1033|1032.5|1032.6|1032.1|417
1708708200000|2024-02-23 17:10:00|1032.8|1032.3|1032.6|1032.1|1032.9|1032.4|1032.5|1032|371
1708708500000|2024-02-23 17:15:00|1032.7|1032.2|1032.7|1032.2|1032.7|1032.2|1032.4|1031.9|416
1708708800000|2024-02-23 17:20:00|1032.6|1032.1|1032.5|1032|1032.7|1032.2|1032.5|1032|200
1708709100000|2024-02-23 17:25:00|1032.4|1031.9|1032.4|1031.9|1032.4|1031.9|1032|1031.5|582
1708709400000|2024-02-23 17:30:00|1032.3|1031.8|1032.7|1032.2|1032.8|1032.3|1032|1031.5|296
1708709700000|2024-02-23 17:35:00|1032.6|1032.1|1033.2|1032.7|1033.2|1032.7|1032.6|1032.1|370
1708710000000|2024-02-23 17:40:00|1033.1|1032.6|1033.2|1032.7|1033.3|1032.8|1032.8|1032.3|443
1708710300000|2024-02-23 17:45:00|1033.3|1032.8|1033.3|1032.8|1033.4|1032.9|1033.1|1032.6|429
1708710600000|2024-02-23 17:50:00|1033.2|1032.7|1032.7|1032.2|1033.2|1032.7|1032.7|1032.2|575
1708710900000|2024-02-23 17:55:00|1032.8|1032.3|1032.7|1032.2|1032.8|1032.3|1032.5|1032|270
1708711200000|2024-02-23 18:00:00|1032.8|1032.3|1032.9|1032.4|1033|1032.5|1032.6|1032.1|452
1708711500000|2024-02-23 18:05:00|1033|1032.5|1032.7|1032.2|1033|1032.5|1032.6|1032.1|232
1708711800000|2024-02-23 18:10:00|1032.8|1032.3|1033|1032.5|1033.1|1032.6|1032.8|1032.3|386
1708712100000|2024-02-23 18:15:00|1032.9|1032.4|1032.5|1032|1032.9|1032.4|1032.3|1031.8|549
1708712400000|2024-02-23 18:20:00|1032.4|1031.9|1031.8|1031.3|1032.4|1031.9|1031.7|1031.2|584
1708712700000|2024-02-23 18:25:00|1031.7|1031.2|1032.2|1031.7|1032.3|1031.8|1031.7|1031.2|409
1708713000000|2024-02-23 18:30:00|1032.1|1031.6|1032.6|1032.1|1032.7|1032.2|1032.1|1031.6|662
1708713300000|2024-02-23 18:35:00|1032.7|1032.2|1032.4|1031.9|1032.7|1032.2|1032.2|1031.7|253
1708713600000|2024-02-23 18:40:00|1032.5|1032|1032.2|1031.7|1032.5|1032|1032.2|1031.7|177
1708713900000|2024-02-23 18:45:00|1032.1|1031.6|1032.5|1032|1032.5|1032|1031.9|1031.4|190
1708714200000|2024-02-23 18:50:00|1032.4|1031.9|1031.9|1031.4|1032.5|1032|1031.8|1031.3|260
1708714500000|2024-02-23 18:55:00|1031.8|1031.3|1031.7|1031.2|1031.9|1031.4|1031.6|1031.1|317
1708714800000|2024-02-23 19:00:00|1031.8|1031.3|1031.4|1030.9|1031.8|1031.3|1031.1|1030.6|371
1708715100000|2024-02-23 19:05:00|1031.5|1031|1031.3|1030.8|1031.9|1031.4|1031.2|1030.7|498
1708715400000|2024-02-23 19:10:00|1031.2|1030.7|1031.3|1030.8|1031.6|1031.1|1031|1030.5|519
1708715700000|2024-02-23 19:15:00|1031.2|1030.7|1031.3|1030.8|1031.4|1030.9|1031.2|1030.7|209
1708716000000|2024-02-23 19:20:00|1031.2|1030.7|1030.5|1030|1031.2|1030.7|1030.5|1030|310
1708716300000|2024-02-23 19:25:00|1030.6|1030.1|1030.6|1030.1|1030.7|1030.2|1030.4|1029.9|221
1708716600000|2024-02-23 19:30:00|1030.7|1030.2|1030.9|1030.4|1030.9|1030.4|1030.3|1029.8|281
1708716900000|2024-02-23 19:35:00|1031|1030.5|1031.3|1030.8|1031.3|1030.8|1030.8|1030.3|160
1708717200000|2024-02-23 19:40:00|1031.2|1030.7|1030.7|1030.2|1031.2|1030.7|1030.7|1030.2|355
1708717500000|2024-02-23 19:45:00|1030.8|1030.3|1031|1030.5|1031.1|1030.6|1030.8|1030.3|238
1708717800000|2024-02-23 19:50:00|1031.1|1030.6|1031.8|1031.3|1031.8|1031.3|1031.1|1030.6|958
1708718100000|2024-02-23 19:55:00|1031.7|1031.2|1031.6|1031.1|1031.8|1031.3|1031.4|1030.9|687
1708718400000|2024-02-23 20:00:00|1031.5|1031|1031.8|1031.3|1031.8|1031.3|1031.5|1031|190
1708718700000|2024-02-23 20:05:00|1031.7|1031.2|1031.6|1031.1|1031.9|1031.4|1031.5|1031|411
1708719000000|2024-02-23 20:10:00|1031.5|1031|1031.3|1030.8|1031.7|1031.2|1031.3|1030.8|277
1708719300000|2024-02-23 20:15:00|1031.4|1030.9|1031.7|1031.2|1031.9|1031.4|1031.4|1030.9|260
1708719600000|2024-02-23 20:20:00|1031.6|1031.1|1031.6|1031.1|1031.8|1031.3|1031.4|1030.9|318
1708719900000|2024-02-23 20:25:00|1031.7|1031.2|1031.3|1030.8|1031.7|1031.2|1031.2|1030.7|280
1708720200000|2024-02-23 20:30:00|1031.4|1030.9|1031.4|1030.9|1031.5|1031|1031|1030.5|448
1708720500000|2024-02-23 20:35:00|1031.5|1031|1031.7|1031.2|1031.8|1031.3|1031.3|1030.8|721
1708720800000|2024-02-23 20:40:00|1031.8|1031.3|1031.7|1031.2|1031.9|1031.4|1031.5|1031|601
1708721100000|2024-02-23 20:45:00|1031.8|1031.3|1032.2|1031.7|1032.3|1031.8|1031.6|1031.1|1226
1708721400000|2024-02-23 20:50:00|1032.3|1031.8|1032.5|1032|1032.6|1032.1|1032|1031.5|1956
1708721700000|2024-02-23 20:55:00|1032.4|1031.9|1032.5|1032|1032.8|1032.3|1032.2|1031.7|13199
1708722000000|2024-02-23 21:00:00|1033.1|1031.1|1032.1|1030.1|1033.1|1031.1|1032|1030|1388
1708722300000|2024-02-23 21:05:00|1032.2|1030.2|1032.1|1030.1|1032.2|1030.2|1032|1030|88
1708722600000|2024-02-23 21:10:00|1032.3|1030.3|1031.9|1029.9|1032.5|1030.5|1031.9|1029.9|409
1708722900000|2024-02-23 21:15:00|1032|1030|1032.1|1030.1|1032.1|1030.1|1031.9|1029.9|37
1708723200000|2024-02-23 21:20:00|1032|1030|1032.4|1030.4|1032.6|1030.6|1032|1030|55
1708723500000|2024-02-23 21:25:00|1032.3|1030.3|1032.5|1030.5|1032.5|1030.5|1032.3|1030.3|7
1708723800000|2024-02-23 21:30:00|1032.4|1030.4|1032.4|1030.4|1032.5|1030.5|1032.3|1030.3|16
1708724100000|2024-02-23 21:35:00|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|27
1708724400000|2024-02-23 21:40:00|1032.6|1030.6|1032.8|1030.8|1032.9|1030.9|1032.6|1030.6|61
1708724700000|2024-02-23 21:45:00|1032.6|1030.6|1032.8|1030.8|1032.9|1030.9|1032.5|1030.5|54
1708725000000|2024-02-23 21:50:00|1033|1031|1032.8|1030.8|1033|1031|1032.8|1030.8|45
1708725300000|2024-02-23 21:55:00|1032.7|1030.7|1032.7|1030.7|1032.8|1030.8|1032.6|1030.6|9
1708902300000|2024-02-25 23:05:00|1032.9|1030.9|1033.5|1031.5|1033.5|1031.5|1032.9|1030.9|0
1708902600000|2024-02-25 23:10:00|1033.6|1031.6|1033.4|1031.4|1033.6|1031.6|1033.3|1031.3|0
1708903200000|2024-02-25 23:20:00|1032.9|1030.9|1033.3|1031.3|1033.3|1031.3|1032.9|1030.9|3
1708903800000|2024-02-25 23:30:00|1033.1|1031.1|1033.3|1031.3|1033.3|1031.3|1033.1|1031.1|2
1708904400000|2024-02-25 23:40:00|1033.8|1031.8|1033.8|1031.8|1033.8|1031.8|1033.8|1031.8|2
1708904700000|2024-02-25 23:45:00|1034.1|1032.1|1032.5|1030.5|1034.5|1032.5|1032.4|1030.4|87
1708905000000|2024-02-25 23:50:00|1033.5|1031.5|1033|1031|1033.5|1031.5|1032.6|1030.6|20
1708905300000|2024-02-25 23:55:00|1032.6|1030.6|1031.6|1029.6|1032.6|1030.6|1031.6|1029.6|16
1708905600000|2024-02-26 00:00:00|1031.2|1029.2|1030.1|1028.1|1031.2|1029.2|1030.1|1028.1|21
1708905900000|2024-02-26 00:05:00|1029.9|1027.9|1029.7|1027.7|1030.1|1028.1|1029.4|1027.4|23
1708906200000|2024-02-26 00:10:00|1030.3|1028.3|1029.8|1027.8|1030.3|1028.3|1029.8|1027.8|2
1708906500000|2024-02-26 00:15:00|1030.3|1028.3|1030.4|1028.4|1030.4|1028.4|1030.3|1028.3|2
1708906800000|2024-02-26 00:20:00|1029.9|1027.9|1029.7|1027.7|1029.9|1027.9|1029.7|1027.7|2
1708907100000|2024-02-26 00:25:00|1029.6|1027.6|1029.7|1027.7|1029.8|1027.8|1029.5|1027.5|14
1708907400000|2024-02-26 00:30:00|1029.9|1027.9|1029.7|1027.7|1029.9|1027.9|1029.7|1027.7|2
1708907700000|2024-02-26 00:35:00|1030|1028|1029.6|1027.6|1030|1028|1029.6|1027.6|4
1708908000000|2024-02-26 00:40:00|1029.3|1027.3|1029.1|1027.1|1029.3|1027.3|1029.1|1027.1|2
1708908300000|2024-02-26 00:45:00|1029.6|1027.6|1028.4|1026.4|1029.6|1027.6|1028.4|1026.4|16
1708908600000|2024-02-26 00:50:00|1028.1|1026.1|1028|1026|1028.2|1026.2|1028|1026|4
1708908900000|2024-02-26 00:55:00|1027.8|1025.8|1027.8|1025.8|1027.8|1025.8|1027.8|1025.8|1
1708909200000|2024-02-26 01:00:00|1027.7|1025.7|1027.7|1025.7|1028.3|1026.3|1027.5|1025.5|47
1708909500000|2024-02-26 01:05:00|1027.6|1025.6|1026.7|1024.7|1027.6|1025.6|1026.3|1024.3|61
1708909800000|2024-02-26 01:10:00|1026.5|1024.5|1026.1|1024.1|1026.7|1024.7|1026|1024|28
1708910100000|2024-02-26 01:15:00|1026.3|1024.3|1027.1|1025.1|1027.1|1025.1|1026|1024|69
1708910400000|2024-02-26 01:20:00|1027.2|1025.2|1027.4|1025.4|1027.8|1025.8|1027.1|1025.1|89
1708910700000|2024-02-26 01:25:00|1027.2|1025.2|1027.4|1025.4|1027.4|1025.4|1027.1|1025.1|20
1708911000000|2024-02-26 01:30:00|1026.7|1024.7|1029.4|1027.4|1029.9|1027.9|1026.7|1024.7|102
1708911300000|2024-02-26 01:35:00|1029.1|1027.1|1028.9|1026.9|1029.3|1027.3|1028.4|1026.4|37
1708911600000|2024-02-26 01:40:00|1029.2|1027.2|1029.3|1027.3|1030.3|1028.3|1029.1|1027.1|18
1708911900000|2024-02-26 01:45:00|1029.4|1027.4|1028.8|1026.8|1029.5|1027.5|1028.3|1026.3|147
1708912200000|2024-02-26 01:50:00|1028.9|1026.9|1028.3|1026.3|1028.9|1026.9|1028|1026|76
1708912500000|2024-02-26 01:55:00|1027.9|1025.9|1027.8|1025.8|1028|1026|1027.7|1025.7|17
1708912800000|2024-02-26 02:00:00|1027.5|1025.5|1026.9|1024.9|1027.9|1025.9|1026.8|1024.8|91
1708913100000|2024-02-26 02:05:00|1026.8|1024.8|1026.5|1024.5|1026.9|1024.9|1025.9|1023.9|189
1708913400000|2024-02-26 02:10:00|1026.4|1024.4|1027.1|1025.1|1027.1|1025.1|1026.4|1024.4|26
1708913700000|2024-02-26 02:15:00|1027.2|1025.2|1027|1025|1027.9|1025.9|1026.9|1024.9|123
1708914000000|2024-02-26 02:20:00|1026.6|1024.6|1026.3|1024.3|1026.7|1024.7|1026.2|1024.2|48
1708914300000|2024-02-26 02:25:00|1026.2|1024.2|1026.3|1024.3|1026.4|1024.4|1025.9|1023.9|53
1708914600000|2024-02-26 02:30:00|1026.4|1024.4|1026.6|1024.6|1026.6|1024.6|1026.1|1024.1|11
1708914900000|2024-02-26 02:35:00|1026.7|1024.7|1027.3|1025.3|1027.5|1025.5|1026.6|1024.6|19
1708915200000|2024-02-26 02:40:00|1027.4|1025.4|1028.2|1026.2|1028.4|1026.4|1027.4|1025.4|34
1708915500000|2024-02-26 02:45:00|1028.1|1026.1|1027.4|1025.4|1028.1|1026.1|1027.3|1025.3|27
1708915800000|2024-02-26 02:50:00|1027.3|1025.3|1027.7|1025.7|1027.9|1025.9|1027.2|1025.2|23
1708916100000|2024-02-26 02:55:00|1027.6|1025.6|1027.6|1025.6|1027.9|1025.9|1027.6|1025.6|3
1708916400000|2024-02-26 03:00:00|1027.7|1025.7|1027.4|1025.4|1027.7|1025.7|1026.9|1024.9|81
1708916700000|2024-02-26 03:05:00|1027.2|1025.2|1026.9|1024.9|1027.2|1025.2|1026.8|1024.8|18
1708917000000|2024-02-26 03:10:00|1027|1025|1026.9|1024.9|1027.2|1025.2|1026.9|1024.9|17
1708917300000|2024-02-26 03:15:00|1027|1025|1027.3|1025.3|1028|1026|1027|1025|36
1708917600000|2024-02-26 03:20:00|1027.4|1025.4|1026.9|1024.9|1027.5|1025.5|1026.9|1024.9|29
1708917900000|2024-02-26 03:25:00|1026.8|1024.8|1027.2|1025.2|1027.3|1025.3|1026.7|1024.7|23
1708918200000|2024-02-26 03:30:00|1027.3|1025.3|1027.2|1025.2|1027.4|1025.4|1027.1|1025.1|29
1708918500000|2024-02-26 03:35:00|1026.8|1024.8|1026.6|1024.6|1026.8|1024.8|1026.6|1024.6|3
1708918800000|2024-02-26 03:40:00|1026.5|1024.5|1026.4|1024.4|1026.5|1024.5|1026.4|1024.4|13
1708919100000|2024-02-26 03:45:00|1026.5|1024.5|1026.6|1024.6|1026.6|1024.6|1026.3|1024.3|12
1708919400000|2024-02-26 03:50:00|1026.7|1024.7|1026.7|1024.7|1026.8|1024.8|1026.7|1024.7|6
1708919700000|2024-02-26 03:55:00|1026.6|1024.6|1026.5|1024.5|1026.6|1024.6|1026.5|1024.5|10
1708920000000|2024-02-26 04:00:00|1026.4|1024.4|1026.1|1024.1|1026.5|1024.5|1026.1|1024.1|22
1708920300000|2024-02-26 04:05:00|1026.2|1024.2|1026.2|1024.2|1026.2|1024.2|1026.2|1024.2|10
1708920600000|2024-02-26 04:10:00|1026.4|1024.4|1026.6|1024.6|1026.6|1024.6|1026.4|1024.4|38
1708920900000|2024-02-26 04:15:00|1026.5|1024.5|1026.6|1024.6|1026.7|1024.7|1026.5|1024.5|8
1708921500000|2024-02-26 04:25:00|1025.9|1023.9|1025.9|1023.9|1025.9|1023.9|1025.9|1023.9|2
1708922100000|2024-02-26 04:35:00|1026|1024|1026.2|1024.2|1026.2|1024.2|1026|1024|8
1708922400000|2024-02-26 04:40:00|1026.3|1024.3|1026.4|1024.4|1026.4|1024.4|1026.3|1024.3|7
1708922700000|2024-02-26 04:45:00|1026.5|1024.5|1026.4|1024.4|1026.5|1024.5|1026.4|1024.4|9
1708923000000|2024-02-26 04:50:00|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1
1708923300000|2024-02-26 04:55:00|1026.2|1024.2|1026.5|1024.5|1026.5|1024.5|1026.2|1024.2|3
1708923600000|2024-02-26 05:00:00|1026.3|1024.3|1027.2|1025.2|1027.2|1025.2|1026.2|1024.2|50
1708923900000|2024-02-26 05:05:00|1027|1025|1027.8|1025.8|1027.8|1025.8|1026.8|1024.8|14
1708924200000|2024-02-26 05:10:00|1027.7|1025.7|1027.7|1025.7|1027.7|1025.7|1027.4|1025.4|32
1708924500000|2024-02-26 05:15:00|1027.4|1025.4|1028.4|1026.4|1028.4|1026.4|1027.4|1025.4|35
1708924800000|2024-02-26 05:20:00|1028.3|1026.3|1028.6|1026.6|1028.6|1026.6|1028.1|1026.1|39
1708925100000|2024-02-26 05:25:00|1028|1026|1028|1026|1028.1|1026.1|1027.9|1025.9|13
1708925400000|2024-02-26 05:30:00|1027.9|1025.9|1028.1|1026.1|1028.2|1026.2|1027.9|1025.9|21
1708925700000|2024-02-26 05:35:00|1028.2|1026.2|1028.3|1026.3|1028.3|1026.3|1028.1|1026.1|11
1708926000000|2024-02-26 05:40:00|1028.2|1026.2|1027.9|1025.9|1028.5|1026.5|1027.9|1025.9|9
1708926300000|2024-02-26 05:45:00|1028|1026|1028|1026|1028.1|1026.1|1027.7|1025.7|7
1708926600000|2024-02-26 05:50:00|1027.9|1025.9|1027.3|1025.3|1027.9|1025.9|1027.3|1025.3|10
1708926900000|2024-02-26 05:55:00|1027.4|1025.4|1027.4|1025.4|1027.6|1025.6|1027.3|1025.3|23
1708927200000|2024-02-26 06:00:00|1027.3|1025.3|1026.8|1024.8|1027.3|1025.3|1026.7|1024.7|17
1708927500000|2024-02-26 06:05:00|1026.7|1024.7|1026.7|1024.7|1027.1|1025.1|1026.7|1024.7|16
1708927800000|2024-02-26 06:10:00|1026.5|1024.5|1026|1024|1026.5|1024.5|1025.9|1023.9|54
1708928100000|2024-02-26 06:15:00|1026.1|1024.1|1026.3|1024.3|1026.6|1024.6|1026|1024|74
1708928400000|2024-02-26 06:20:00|1026.2|1024.2|1025.4|1023.4|1026.2|1024.2|1025.3|1023.3|44
1708928700000|2024-02-26 06:25:00|1025.5|1023.5|1026.8|1024.8|1026.8|1024.8|1025.5|1023.5|129
1708929000000|2024-02-26 06:30:00|1026.7|1024.7|1026|1024|1026.7|1024.7|1026|1024|22
1708929300000|2024-02-26 06:35:00|1026.1|1024.1|1025.7|1023.7|1026.2|1024.2|1025.5|1023.5|29
1708929600000|2024-02-26 06:40:00|1025.8|1023.8|1026.2|1024.2|1026.2|1024.2|1025.8|1023.8|11
1708929900000|2024-02-26 06:45:00|1026.3|1024.3|1025.6|1023.6|1026.5|1024.5|1025.6|1023.6|39
1708930200000|2024-02-26 06:50:00|1025.7|1023.7|1026|1024|1026|1024|1025.7|1023.7|27
1708930500000|2024-02-26 06:55:00|1026.1|1024.1|1026.4|1024.4|1026.4|1024.4|1025.9|1023.9|32
1708930800000|2024-02-26 07:00:00|1026.1|1024.1|1026.8|1024.8|1026.8|1024.8|1026.1|1024.1|44
1708931100000|2024-02-26 07:05:00|1026.9|1024.9|1026.7|1024.7|1026.9|1024.9|1026.5|1024.5|34
1708931400000|2024-02-26 07:10:00|1026.8|1024.8|1027.2|1025.2|1027.2|1025.2|1026.8|1024.8|40
1708931700000|2024-02-26 07:15:00|1027.1|1025.1|1026.6|1024.6|1027.1|1025.1|1026.6|1024.6|77
1708932000000|2024-02-26 07:20:00|1026.7|1024.7|1026.5|1024.5|1026.7|1024.7|1026.3|1024.3|96
1708932300000|2024-02-26 07:25:00|1026.6|1024.6|1027.2|1025.2|1027.2|1025.2|1026.2|1024.2|58
1708932600000|2024-02-26 07:30:00|1027.3|1025.3|1026.9|1024.9|1027.3|1025.3|1026.9|1024.9|220
1708932900000|2024-02-26 07:35:00|1027|1025|1027.8|1025.8|1027.8|1025.8|1027|1025|52
1708933200000|2024-02-26 07:40:00|1027.9|1025.9|1027.6|1025.6|1027.9|1025.9|1027.6|1025.6|40
1708933500000|2024-02-26 07:45:00|1027.7|1025.7|1027.3|1025.3|1028|1026|1027.3|1025.3|67
1708933800000|2024-02-26 07:50:00|1027.2|1025.2|1027.1|1025.1|1027.3|1025.3|1026.8|1024.8|95
1708934100000|2024-02-26 07:55:00|1027|1025|1026.4|1024.4|1027.3|1025.3|1026.3|1024.3|341
1708934400000|2024-02-26 08:00:00|1026.5|1024.5|1026.1|1024.1|1026.6|1024.6|1025.9|1023.9|328
1708934700000|2024-02-26 08:05:00|1026|1024|1026.2|1024.2|1026.5|1024.5|1026|1024|296
1708935000000|2024-02-26 08:10:00|1026.1|1024.1|1025.8|1023.8|1026.3|1024.3|1025.7|1023.7|124
1708935300000|2024-02-26 08:15:00|1025.9|1023.9|1026.4|1024.4|1026.5|1024.5|1025.9|1023.9|140
1708935600000|2024-02-26 08:20:00|1026.3|1024.3|1026.5|1024.5|1026.7|1024.7|1026.3|1024.3|205
1708935900000|2024-02-26 08:25:00|1026.6|1024.6|1026.8|1024.8|1026.8|1024.8|1026.2|1024.2|255
1708936200000|2024-02-26 08:30:00|1026.9|1024.9|1026.8|1024.8|1027.1|1025.1|1026.6|1024.6|195
1708936500000|2024-02-26 08:35:00|1026.7|1024.7|1026|1024|1026.7|1024.7|1026|1024|352
1708936800000|2024-02-26 08:40:00|1026.1|1024.1|1026|1024|1026.4|1024.4|1026|1024|314
1708937100000|2024-02-26 08:45:00|1026.1|1024.1|1026.1|1024.1|1026.3|1024.3|1025.9|1023.9|382
1708937400000|2024-02-26 08:50:00|1026|1024|1026.2|1024.2|1026.4|1024.4|1026|1024|171
1708937700000|2024-02-26 08:55:00|1026.1|1024.1|1026.2|1024.2|1026.3|1024.3|1026.1|1024.1|205
1708938000000|2024-02-26 09:00:00|1026.1|1024.1|1026.3|1024.3|1026.5|1024.5|1026.1|1024.1|166
1708938300000|2024-02-26 09:05:00|1026.2|1024.2|1026|1024|1026.5|1024.5|1026|1024|83
1708938600000|2024-02-26 09:10:00|1025.9|1023.9|1026.3|1024.3|1026.5|1024.5|1025.9|1023.9|93
1708938900000|2024-02-26 09:15:00|1026.2|1024.2|1026.1|1024.1|1026.7|1024.7|1025.8|1023.8|124
1708939200000|2024-02-26 09:20:00|1026.2|1024.2|1026.1|1024.1|1026.4|1024.4|1026.1|1024.1|52
1708939500000|2024-02-26 09:25:00|1026.4|1024.4|1026.3|1024.3|1026.4|1024.4|1026.2|1024.2|29
1708939800000|2024-02-26 09:30:00|1026.4|1024.4|1026.6|1024.6|1026.6|1024.6|1026.4|1024.4|22
1708940100000|2024-02-26 09:35:00|1026.5|1024.5|1026.6|1024.6|1026.7|1024.7|1026.5|1024.5|24
1708940400000|2024-02-26 09:40:00|1026.5|1024.5|1026.5|1024.5|1026.6|1024.6|1026.4|1024.4|56
1708940700000|2024-02-26 09:45:00|1026.6|1024.6|1026.7|1024.7|1026.7|1024.7|1026.6|1024.6|25
1708941000000|2024-02-26 09:50:00|1026.8|1024.8|1026.5|1024.5|1026.8|1024.8|1026.5|1024.5|39
1708941300000|2024-02-26 09:55:00|1026.6|1024.6|1026.9|1024.9|1027.1|1025.1|1026.6|1024.6|30
1708941600000|2024-02-26 10:00:00|1027|1025|1027|1025|1027.1|1025.1|1026.9|1024.9|33
1708941900000|2024-02-26 10:05:00|1027.1|1025.1|1026.9|1024.9|1027.3|1025.3|1026.9|1024.9|59
1708942200000|2024-02-26 10:10:00|1027|1025|1027.2|1025.2|1027.2|1025.2|1026.9|1024.9|14
1708942500000|2024-02-26 10:15:00|1027.1|1025.1|1027.3|1025.3|1027.4|1025.4|1027.1|1025.1|25
1708942800000|2024-02-26 10:20:00|1027.4|1025.4|1027.3|1025.3|1027.8|1025.8|1027.3|1025.3|174
1708943100000|2024-02-26 10:25:00|1027.2|1025.2|1027.8|1025.8|1027.8|1025.8|1027.2|1025.2|84
1708943400000|2024-02-26 10:30:00|1027.7|1025.7|1027.2|1025.2|1027.8|1025.8|1027.2|1025.2|165
1708943700000|2024-02-26 10:35:00|1027.3|1025.3|1027.3|1025.3|1027.3|1025.3|1027.3|1025.3|16
1708944000000|2024-02-26 10:40:00|1027.4|1025.4|1027.5|1025.5|1027.5|1025.5|1027.3|1025.3|106
1708944300000|2024-02-26 10:45:00|1027.4|1025.4|1027.5|1025.5|1027.6|1025.6|1027.2|1025.2|53
1708944600000|2024-02-26 10:50:00|1027.6|1025.6|1027.9|1025.9|1028|1026|1027.5|1025.5|72
1708944900000|2024-02-26 10:55:00|1027.8|1025.8|1027.5|1025.5|1027.8|1025.8|1027.2|1025.2|124
1708945200000|2024-02-26 11:00:00|1027.6|1025.6|1027.5|1025.5|1028|1026|1027.2|1025.2|238
1708945500000|2024-02-26 11:05:00|1027.4|1025.4|1027.4|1025.4|1027.4|1025.4|1027.2|1025.2|39
1708945800000|2024-02-26 11:10:00|1027.5|1025.5|1027.8|1025.8|1027.8|1025.8|1027.5|1025.5|22
1708946100000|2024-02-26 11:15:00|1027.9|1025.9|1027.9|1025.9|1028.1|1026.1|1027.8|1025.8|60
1708946400000|2024-02-26 11:20:00|1028|1026|1028.1|1026.1|1028.1|1026.1|1027.9|1025.9|40
1708946700000|2024-02-26 11:25:00|1028.2|1026.2|1028.1|1026.1|1028.2|1026.2|1028|1026|141
1708947000000|2024-02-26 11:30:00|1028|1026|1028|1026|1028|1026|1027.9|1025.9|26
1708947300000|2024-02-26 11:35:00|1028.1|1026.1|1028.2|1026.2|1028.6|1026.6|1028|1026|337
1708947600000|2024-02-26 11:40:00|1028.3|1026.3|1028.2|1026.2|1028.4|1026.4|1028.2|1026.2|87
1708947900000|2024-02-26 11:45:00|1028.1|1026.1|1028|1026|1028.1|1026.1|1028|1026|108
1708948200000|2024-02-26 11:50:00|1027.9|1025.9|1027.9|1025.9|1028|1026|1027.6|1025.6|147
1708948500000|2024-02-26 11:55:00|1028|1026|1028.2|1026.2|1028.2|1026.2|1027.8|1025.8|299
1708948800000|2024-02-26 12:00:00|1028.3|1026.3|1027.9|1025.9|1028.3|1026.3|1027.6|1025.6|362
1708949100000|2024-02-26 12:05:00|1027.7|1025.7|1027.8|1025.8|1028|1026|1027.7|1025.7|75
1708949400000|2024-02-26 12:10:00|1027.9|1025.9|1027.8|1025.8|1027.9|1025.9|1027.7|1025.7|50
1708949700000|2024-02-26 12:15:00|1027.7|1025.7|1028.2|1026.2|1028.2|1026.2|1027.7|1025.7|64
1708950000000|2024-02-26 12:20:00|1028.1|1026.1|1028.3|1026.3|1028.3|1026.3|1028.1|1026.1|176
1708950300000|2024-02-26 12:25:00|1028.2|1026.2|1028|1026|1028.2|1026.2|1028|1026|97
1708950600000|2024-02-26 12:30:00|1028.1|1026.1|1027.9|1025.9|1028.1|1026.1|1027.9|1025.9|183
1708950900000|2024-02-26 12:35:00|1028|1026|1027.9|1025.9|1028.1|1026.1|1027.8|1025.8|38
1708951200000|2024-02-26 12:40:00|1028|1026|1027.9|1025.9|1028.1|1026.1|1027.8|1025.8|214
1708951500000|2024-02-26 12:45:00|1027.8|1025.8|1027.9|1025.9|1027.9|1025.9|1027.7|1025.7|182
1708951800000|2024-02-26 12:50:00|1028|1026|1027.9|1025.9|1028|1026|1027.8|1025.8|162
1708952100000|2024-02-26 12:55:00|1027.8|1025.8|1027.3|1025.3|1027.8|1025.8|1027.3|1025.3|167
1708952400000|2024-02-26 13:00:00|1027.4|1025.4|1027.6|1025.6|1027.9|1025.9|1027.4|1025.4|133
1708952700000|2024-02-26 13:05:00|1027.7|1025.7|1028|1026|1028|1026|1027.7|1025.7|142
1708953000000|2024-02-26 13:10:00|1027.9|1025.9|1027.9|1025.9|1028|1026|1027.8|1025.8|104
1708953300000|2024-02-26 13:15:00|1027.8|1025.8|1028.2|1026.2|1028.3|1026.3|1027.8|1025.8|612
1708953600000|2024-02-26 13:20:00|1028.1|1026.1|1027.9|1025.9|1028.2|1026.2|1027.8|1025.8|182
1708953900000|2024-02-26 13:25:00|1027.8|1025.8|1027.5|1025.5|1027.8|1025.8|1027.4|1025.4|177
1708954200000|2024-02-26 13:30:00|1027.6|1025.6|1027.8|1025.8|1028.1|1026.1|1027.5|1025.5|296
1708954500000|2024-02-26 13:35:00|1028|1026|1028.2|1026.2|1028.3|1026.3|1028|1026|104
1708954800000|2024-02-26 13:40:00|1028.3|1026.3|1028.6|1026.6|1028.7|1026.7|1028.3|1026.3|151
1708955100000|2024-02-26 13:45:00|1028.5|1026.5|1028.6|1026.6|1028.7|1026.7|1028.4|1026.4|105
1708955400000|2024-02-26 13:50:00|1028.7|1026.7|1028.5|1026.5|1028.7|1026.7|1028.5|1026.5|133
1708955700000|2024-02-26 13:55:00|1028.6|1026.6|1028.7|1026.7|1028.7|1026.7|1028.4|1026.4|215
1708956000000|2024-02-26 14:00:00|1028.6|1026.6|1028.4|1026.4|1028.7|1026.7|1028.4|1026.4|127
1708956300000|2024-02-26 14:05:00|1028.3|1026.3|1028.1|1026.1|1028.4|1026.4|1028.1|1026.1|156
1708956600000|2024-02-26 14:10:00|1028.2|1026.2|1027.3|1025.3|1028.2|1026.2|1027.3|1025.3|176
1708956900000|2024-02-26 14:15:00|1027.4|1025.4|1027.4|1025.4|1027.4|1025.4|1027.2|1025.2|170
1708957200000|2024-02-26 14:20:00|1027.3|1025.3|1027.2|1025.2|1027.4|1025.4|1027.2|1025.2|282
1708957500000|2024-02-26 14:25:00|1027.3|1025.3|1027.4|1025.4|1027.5|1025.5|1027.1|1025.1|211
1708957800000|2024-02-26 14:30:00|1026.7|1026.2|1028.7|1028.2|1029.2|1028.7|1026|1025.5|5665
1708958100000|2024-02-26 14:35:00|1028.6|1028.1|1027.6|1027.1|1028.7|1028.2|1027.5|1027|1341
1708958400000|2024-02-26 14:40:00|1027.7|1027.2|1028.5|1028|1028.6|1028.1|1027.2|1026.7|1198
1708958700000|2024-02-26 14:45:00|1028.6|1028.1|1028.5|1028|1028.7|1028.2|1027.7|1027.2|1714
1708959000000|2024-02-26 14:50:00|1028.6|1028.1|1028.9|1028.4|1029|1028.5|1028.4|1027.9|1214
1708959300000|2024-02-26 14:55:00|1028.8|1028.3|1028.2|1027.7|1028.8|1028.3|1028.1|1027.6|840
1708959600000|2024-02-26 15:00:00|1028.4|1027.9|1028.3|1027.8|1028.4|1027.9|1027.7|1027.2|830
1708959900000|2024-02-26 15:05:00|1028.2|1027.7|1027.7|1027.2|1028.5|1028|1027.6|1027.1|608
1708960200000|2024-02-26 15:10:00|1027.8|1027.3|1026.8|1026.3|1027.8|1027.3|1026.8|1026.3|274
1708960500000|2024-02-26 15:15:00|1026.7|1026.2|1027|1026.5|1027|1026.5|1026.6|1026.1|211
1708960800000|2024-02-26 15:20:00|1027.1|1026.6|1027.5|1027|1028.2|1027.7|1026.9|1026.4|928
1708961100000|2024-02-26 15:25:00|1027.6|1027.1|1028.1|1027.6|1028.1|1027.6|1027.6|1027.1|749
1708961400000|2024-02-26 15:30:00|1028.2|1027.7|1028.6|1028.1|1028.7|1028.2|1027.7|1027.2|792
1708961700000|2024-02-26 15:35:00|1028.7|1028.2|1028.2|1027.7|1029.1|1028.6|1028.2|1027.7|637
1708962000000|2024-02-26 15:40:00|1028.1|1027.6|1027.7|1027.2|1028.5|1028|1027.7|1027.2|394
1708962300000|2024-02-26 15:45:00|1027.6|1027.1|1027.3|1026.8|1027.8|1027.3|1027.3|1026.8|635
1708962600000|2024-02-26 15:50:00|1027.2|1026.7|1027.5|1027|1027.8|1027.3|1027.1|1026.6|712
1708962900000|2024-02-26 15:55:00|1027.4|1026.9|1027|1026.5|1027.5|1027|1027|1026.5|700
1708963200000|2024-02-26 16:00:00|1026.9|1026.4|1026.3|1025.8|1027.2|1026.7|1026.3|1025.8|882
1708963500000|2024-02-26 16:05:00|1026.2|1025.7|1026.4|1025.9|1026.6|1026.1|1026|1025.5|784
1708963800000|2024-02-26 16:10:00|1026.3|1025.8|1026.4|1025.9|1026.6|1026.1|1026.2|1025.7|248
1708964100000|2024-02-26 16:15:00|1026.5|1026|1026.7|1026.2|1026.8|1026.3|1026.3|1025.8|592
1708964400000|2024-02-26 16:20:00|1026.8|1026.3|1026.1|1025.6|1026.8|1026.3|1026.1|1025.6|412
1708964700000|2024-02-26 16:25:00|1026|1025.5|1026.4|1025.9|1026.6|1026.1|1026|1025.5|519
1708965000000|2024-02-26 16:30:00|1026.3|1025.8|1026|1025.5|1026.5|1026|1026|1025.5|438
1708965300000|2024-02-26 16:35:00|1026.1|1025.6|1026.3|1025.8|1026.6|1026.1|1026|1025.5|578
1708965600000|2024-02-26 16:40:00|1026.4|1025.9|1026.2|1025.7|1026.5|1026|1026.1|1025.6|405
1708965900000|2024-02-26 16:45:00|1026.3|1025.8|1026.7|1026.2|1026.8|1026.3|1026.1|1025.6|748
1708966200000|2024-02-26 16:50:00|1026.8|1026.3|1026.9|1026.4|1027|1026.5|1026.7|1026.2|892
1708966500000|2024-02-26 16:55:00|1027|1026.5|1026.9|1026.4|1027.2|1026.7|1026.9|1026.4|433
1708966800000|2024-02-26 17:00:00|1026.8|1026.3|1026.7|1026.2|1027|1026.5|1026.6|1026.1|695
1708967100000|2024-02-26 17:05:00|1026.6|1026.1|1026.4|1025.9|1026.8|1026.3|1026.4|1025.9|213
1708967400000|2024-02-26 17:10:00|1026.5|1026|1026.9|1026.4|1026.9|1026.4|1026.5|1026|138
1708967700000|2024-02-26 17:15:00|1027|1026.5|1026.8|1026.3|1027|1026.5|1026.8|1026.3|184
1708968000000|2024-02-26 17:20:00|1026.9|1026.4|1027.1|1026.6|1027.2|1026.7|1026.8|1026.3|288
1708968300000|2024-02-26 17:25:00|1027|1026.5|1027.1|1026.6|1027.2|1026.7|1026.9|1026.4|242
1708968600000|2024-02-26 17:30:00|1027.2|1026.7|1027.2|1026.7|1027.4|1026.9|1027.1|1026.6|336
1708968900000|2024-02-26 17:35:00|1027.3|1026.8|1027.1|1026.6|1027.8|1027.3|1027.1|1026.6|495
1708969200000|2024-02-26 17:40:00|1027|1026.5|1026.9|1026.4|1027.2|1026.7|1026.7|1026.2|506
1708969500000|2024-02-26 17:45:00|1026.8|1026.3|1026.8|1026.3|1026.8|1026.3|1026.6|1026.1|507
1708969800000|2024-02-26 17:50:00|1026.7|1026.2|1027.1|1026.6|1027.1|1026.6|1026.6|1026.1|287
1708970100000|2024-02-26 17:55:00|1027.2|1026.7|1027.9|1027.4|1027.9|1027.4|1027.2|1026.7|510
1708970400000|2024-02-26 18:00:00|1028|1027.5|1027.8|1027.3|1028.1|1027.6|1027.2|1026.7|974
1708970700000|2024-02-26 18:05:00|1027.7|1027.2|1027.7|1027.2|1027.8|1027.3|1027.5|1027|235
1708971000000|2024-02-26 18:10:00|1027.6|1027.1|1028|1027.5|1028.1|1027.6|1027.6|1027.1|191
1708971300000|2024-02-26 18:15:00|1027.9|1027.4|1027.4|1026.9|1028.1|1027.6|1027.4|1026.9|164
1708971600000|2024-02-26 18:20:00|1027.3|1026.8|1027.3|1026.8|1027.4|1026.9|1027.2|1026.7|207
1708971900000|2024-02-26 18:25:00|1027.4|1026.9|1026.8|1026.3|1027.4|1026.9|1026.7|1026.2|337
1708972200000|2024-02-26 18:30:00|1026.9|1026.4|1026.5|1026|1027|1026.5|1026.3|1025.8|642
1708972500000|2024-02-26 18:35:00|1026.4|1025.9|1026.5|1026|1026.5|1026|1026.2|1025.7|274
1708972800000|2024-02-26 18:40:00|1026.4|1025.9|1026.6|1026.1|1026.6|1026.1|1026.3|1025.8|263
1708973100000|2024-02-26 18:45:00|1026.7|1026.2|1026.5|1026|1026.8|1026.3|1026.4|1025.9|225
1708973400000|2024-02-26 18:50:00|1026.6|1026.1|1026.5|1026|1026.6|1026.1|1026.2|1025.7|464
1708973700000|2024-02-26 18:55:00|1026.6|1026.1|1027.1|1026.6|1027.1|1026.6|1026.6|1026.1|291
1708974000000|2024-02-26 19:00:00|1027.2|1026.7|1027.5|1027|1027.5|1027|1027.2|1026.7|282
1708974300000|2024-02-26 19:05:00|1027.4|1026.9|1027.4|1026.9|1027.6|1027.1|1027.4|1026.9|284
1708974600000|2024-02-26 19:10:00|1027.3|1026.8|1027.2|1026.7|1027.3|1026.8|1027|1026.5|306
1708974900000|2024-02-26 19:15:00|1027.1|1026.6|1027.3|1026.8|1027.3|1026.8|1027.1|1026.6|326
1708975200000|2024-02-26 19:20:00|1027.4|1026.9|1027.6|1027.1|1027.7|1027.2|1027.4|1026.9|512
1708975500000|2024-02-26 19:25:00|1027.7|1027.2|1027.7|1027.2|1027.8|1027.3|1027.4|1026.9|288
1708975800000|2024-02-26 19:30:00|1027.6|1027.1|1027.4|1026.9|1028.2|1027.7|1027.4|1026.9|692
1708976100000|2024-02-26 19:35:00|1027.3|1026.8|1027.4|1026.9|1027.4|1026.9|1027|1026.5|577
1708976400000|2024-02-26 19:40:00|1027.3|1026.8|1027.1|1026.6|1027.4|1026.9|1027|1026.5|244
1708976700000|2024-02-26 19:45:00|1027|1026.5|1027.1|1026.6|1027.1|1026.6|1026.9|1026.4|186
1708977000000|2024-02-26 19:50:00|1027.2|1026.7|1027.3|1026.8|1027.5|1027|1027.1|1026.6|413
1708977300000|2024-02-26 19:55:00|1027.4|1026.9|1027.3|1026.8|1027.6|1027.1|1027.3|1026.8|374
1708977600000|2024-02-26 20:00:00|1027.4|1026.9|1027.4|1026.9|1027.5|1027|1027.3|1026.8|412
1708977900000|2024-02-26 20:05:00|1027.5|1027|1027.9|1027.4|1027.9|1027.4|1027.4|1026.9|620
1708978200000|2024-02-26 20:10:00|1028|1027.5|1028.3|1027.8|1028.6|1028.1|1028|1027.5|679
1708978500000|2024-02-26 20:15:00|1028.4|1027.9|1028.3|1027.8|1028.5|1028|1028.2|1027.7|665
1708978800000|2024-02-26 20:20:00|1028.4|1027.9|1028.3|1027.8|1028.4|1027.9|1028.2|1027.7|364
1708979100000|2024-02-26 20:25:00|1028.4|1027.9|1028.4|1027.9|1028.5|1028|1028.3|1027.8|420
1708979400000|2024-02-26 20:30:00|1028.3|1027.8|1028|1027.5|1028.4|1027.9|1027.8|1027.3|1348
1708979700000|2024-02-26 20:35:00|1028.1|1027.6|1028.2|1027.7|1028.4|1027.9|1028|1027.5|312
1708980000000|2024-02-26 20:40:00|1028.1|1027.6|1028.1|1027.6|1028.3|1027.8|1028.1|1027.6|722
1708980300000|2024-02-26 20:45:00|1028.2|1027.7|1028.2|1027.7|1028.3|1027.8|1028|1027.5|502
1708980600000|2024-02-26 20:50:00|1028.3|1027.8|1027.9|1027.4|1028.4|1027.9|1027.7|1027.2|1189
1708980900000|2024-02-26 20:55:00|1028|1027.5|1027.7|1027.2|1028.1|1027.6|1027.4|1026.9|6280
1708981200000|2024-02-26 21:00:00|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|1028|1026|1081
1708981500000|2024-02-26 21:05:00|1028.2|1026.2|1028.3|1026.3|1028.4|1026.4|1028.2|1026.2|194
1708981800000|2024-02-26 21:10:00|1028.2|1026.2|1028.4|1026.4|1028.4|1026.4|1028.1|1026.1|275
1708982100000|2024-02-26 21:15:00|1028.2|1026.2|1028.2|1026.2|1028.4|1026.4|1028.2|1026.2|18
1708982400000|2024-02-26 21:20:00|1028.3|1026.3|1028.2|1026.2|1028.3|1026.3|1028.2|1026.2|61
1708982700000|2024-02-26 21:25:00|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|1
1708983000000|2024-02-26 21:30:00|||||||||3
1708983300000|2024-02-26 21:35:00|1028|1026|1027.9|1025.9|1028|1026|1027.9|1025.9|21
1708983600000|2024-02-26 21:40:00|1028|1026|1027.9|1025.9|1028|1026|1027.9|1025.9|11
1708983900000|2024-02-26 21:45:00|1028|1026|1027.7|1025.7|1028|1026|1027.7|1025.7|28
1708984200000|2024-02-26 21:50:00|||||||||1
1708984500000|2024-02-26 21:55:00|1027.5|1025.5|1027.4|1025.4|1027.8|1025.8|1027.4|1025.4|15
1708988100000|2024-02-26 22:55:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1
1708988400000|2024-02-26 23:00:00|1027.4|1025.4|1027.2|1025.2|1027.5|1025.5|1027.1|1025.1|0
1708988700000|2024-02-26 23:05:00|1027.3|1025.3|1027.5|1025.5|1027.5|1025.5|1027.3|1025.3|0
1708989000000|2024-02-26 23:10:00|1027.4|1025.4|1027.7|1025.7|1027.7|1025.7|1027.4|1025.4|0
1708989300000|2024-02-26 23:15:00|1027.6|1025.6|1027.6|1025.6|1027.7|1025.7|1027.5|1025.5|0
1708989600000|2024-02-26 23:20:00|1027.7|1025.7|1027.6|1025.6|1027.7|1025.7|1027.6|1025.6|0
1708989900000|2024-02-26 23:25:00|1027.7|1025.7|1027.7|1025.7|1027.7|1025.7|1027.6|1025.6|0
1708990200000|2024-02-26 23:30:00|1027.8|1025.8|1027.9|1025.9|1027.9|1025.9|1027.7|1025.7|0
1708990500000|2024-02-26 23:35:00|1028|1026|1028|1026|1028.1|1026.1|1027.9|1025.9|0
1708990800000|2024-02-26 23:40:00|1028.1|1026.1|1028.2|1026.2|1028.3|1026.3|1028|1026|0
1708991100000|2024-02-26 23:45:00|1028.1|1026.1|1028|1026|1028.2|1026.2|1027.9|1025.9|0
1708991400000|2024-02-26 23:50:00|1027.9|1025.9|1027.8|1025.8|1027.9|1025.9|1027.8|1025.8|0
1708991700000|2024-02-26 23:55:00|1027.9|1025.9|1027.8|1025.8|1027.9|1025.9|1027.8|1025.8|0
1708992000000|2024-02-27 00:00:00|1027.9|1025.9|1027.3|1025.3|1027.9|1025.9|1027.3|1025.3|0
1708992300000|2024-02-27 00:05:00|1027.2|1025.2|1026.9|1024.9|1027.2|1025.2|1026.6|1024.6|0
1708992600000|2024-02-27 00:10:00|1026.8|1024.8|1027.2|1025.2|1027.3|1025.3|1026.8|1024.8|0
1708992900000|2024-02-27 00:15:00|1027.1|1025.1|1027.3|1025.3|1027.3|1025.3|1027|1025|0
1708993200000|2024-02-27 00:20:00|1027.4|1025.4|1027.4|1025.4|1027.4|1025.4|1027.3|1025.3|0
1708993500000|2024-02-27 00:25:00|1027.3|1025.3|1027.3|1025.3|1027.4|1025.4|1027.2|1025.2|0
1708993800000|2024-02-27 00:30:00|1027.2|1025.2|1027.5|1025.5|1027.6|1025.6|1027.2|1025.2|0
1708994100000|2024-02-27 00:35:00|1027.6|1025.6|1027.6|1025.6|1027.6|1025.6|1027.5|1025.5|0
1708994400000|2024-02-27 00:40:00|1027.5|1025.5|1027.6|1025.6|1027.6|1025.6|1027.5|1025.5|0
1708994700000|2024-02-27 00:45:00|1027.5|1025.5|1027.6|1025.6|1027.6|1025.6|1027.5|1025.5|0
1708995000000|2024-02-27 00:50:00|1027.7|1025.7|1027.6|1025.6|1027.7|1025.7|1027.5|1025.5|0
1708995300000|2024-02-27 00:55:00|1027.5|1025.5|1027.7|1025.7|1027.8|1025.8|1027.5|1025.5|0
1708995600000|2024-02-27 01:00:00|1027.8|1025.8|1028.2|1026.2|1028.2|1026.2|1027.2|1025.2|172
1708995900000|2024-02-27 01:05:00|1028.3|1026.3|1028.7|1026.7|1028.8|1026.8|1028.3|1026.3|150
1708996200000|2024-02-27 01:10:00|1028.9|1026.9|1028|1026|1028.9|1026.9|1028|1026|53
1708996500000|2024-02-27 01:15:00|1027.9|1025.9|1027.1|1025.1|1027.9|1025.9|1027.1|1025.1|73
1708996800000|2024-02-27 01:20:00|1027|1025|1025.8|1023.8|1027|1025|1025.6|1023.6|373
1708997100000|2024-02-27 01:25:00|1025.9|1023.9|1025.9|1023.9|1026.2|1024.2|1025.7|1023.7|30
1708997400000|2024-02-27 01:30:00|1026.1|1024.1|1026.3|1024.3|1027.1|1025.1|1025|1023|143
1708997700000|2024-02-27 01:35:00|1026.4|1024.4|1026.4|1024.4|1027|1025|1026.2|1024.2|135
1708998000000|2024-02-27 01:40:00|1026.6|1024.6|1027.2|1025.2|1027.4|1025.4|1026.1|1024.1|110
1708998300000|2024-02-27 01:45:00|1027.1|1025.1|1026|1024|1027.2|1025.2|1025.8|1023.8|88
1708998600000|2024-02-27 01:50:00|1026.1|1024.1|1024.9|1022.9|1026.2|1024.2|1024.9|1022.9|93
1708998900000|2024-02-27 01:55:00|1024.8|1022.8|1025.7|1023.7|1025.7|1023.7|1024.6|1022.6|18
1708999200000|2024-02-27 02:00:00|1025.8|1023.8|1026.8|1024.8|1026.8|1024.8|1025.7|1023.7|25
1708999500000|2024-02-27 02:05:00|1026.4|1024.4|1025.7|1023.7|1026.5|1024.5|1025.6|1023.6|42
1708999800000|2024-02-27 02:10:00|1025.5|1023.5|1024.5|1022.5|1025.5|1023.5|1024.5|1022.5|32
1709000100000|2024-02-27 02:15:00|1024.3|1022.3|1023.2|1021.2|1024.5|1022.5|1022.8|1020.8|119
1709000400000|2024-02-27 02:20:00|1023.5|1021.5|1022|1020|1023.5|1021.5|1022|1020|28
1709000700000|2024-02-27 02:25:00|1021.8|1019.8|1020.8|1018.8|1021.8|1019.8|1020.7|1018.7|112
1709001000000|2024-02-27 02:30:00|1021|1019|1021|1019|1021.2|1019.2|1020.6|1018.6|103
1709001300000|2024-02-27 02:35:00|1020.8|1018.8|1021.3|1019.3|1021.6|1019.6|1020.7|1018.7|25
1709001600000|2024-02-27 02:40:00|1021.1|1019.1|1021.1|1019.1|1021.2|1019.2|1020.5|1018.5|20
1709001900000|2024-02-27 02:45:00|1021.2|1019.2|1021|1019|1021.3|1019.3|1021|1019|15
1709002200000|2024-02-27 02:50:00|1021.1|1019.1|1021.4|1019.4|1021.6|1019.6|1021.1|1019.1|9
1709002500000|2024-02-27 02:55:00|1021.3|1019.3|1021.5|1019.5|1021.6|1019.6|1021.2|1019.2|39
1709002800000|2024-02-27 03:00:00|1021.4|1019.4|1021.3|1019.3|1021.4|1019.4|1021.1|1019.1|30
1709003100000|2024-02-27 03:05:00|1022|1020|1021.8|1019.8|1022|1020|1021.8|1019.8|4
1709003400000|2024-02-27 03:10:00|1021.9|1019.9|1021.8|1019.8|1022.1|1020.1|1021.8|1019.8|32
1709003700000|2024-02-27 03:15:00|1021.3|1019.3|1021.9|1019.9|1022|1020|1021.3|1019.3|13
1709004300000|2024-02-27 03:25:00|1022.5|1020.5|1023|1021|1023.1|1021.1|1022.5|1020.5|65
1709004600000|2024-02-27 03:30:00|1023.3|1021.3|1023.6|1021.6|1023.7|1021.7|1023.2|1021.2|24
1709004900000|2024-02-27 03:35:00|1023.8|1021.8|1023.8|1021.8|1023.8|1021.8|1023.8|1021.8|9
1709005200000|2024-02-27 03:40:00|1023.7|1021.7|1023.5|1021.5|1023.7|1021.7|1023.2|1021.2|27
1709005500000|2024-02-27 03:45:00|1023.6|1021.6|1023.6|1021.6|1023.7|1021.7|1023.6|1021.6|6
1709005800000|2024-02-27 03:50:00|1023.9|1021.9|1024.1|1022.1|1024.1|1022.1|1023.6|1021.6|23
1709006100000|2024-02-27 03:55:00|1024|1022|1024.5|1022.5|1024.8|1022.8|1024|1022|163
1709006400000|2024-02-27 04:00:00|1024.6|1022.6|1024.7|1022.7|1024.7|1022.7|1024.5|1022.5|6
1709006700000|2024-02-27 04:05:00|1024.6|1022.6|1024.8|1022.8|1024.8|1022.8|1024.6|1022.6|4
1709007000000|2024-02-27 04:10:00|1025|1023|1024.9|1022.9|1025.1|1023.1|1024.9|1022.9|26
1709007300000|2024-02-27 04:15:00|1024.8|1022.8|1024.9|1022.9|1025|1023|1024.8|1022.8|13
1709007600000|2024-02-27 04:20:00|1025|1023|1024.8|1022.8|1025|1023|1024.8|1022.8|3
1709007900000|2024-02-27 04:25:00|1024.7|1022.7|1024.7|1022.7|1024.7|1022.7|1024.7|1022.7|3
1709008200000|2024-02-27 04:30:00|1025|1023|1024.9|1022.9|1025|1023|1024.9|1022.9|5
1709008500000|2024-02-27 04:35:00|1025|1023|1024.8|1022.8|1025|1023|1024.8|1022.8|3
1709008800000|2024-02-27 04:40:00|||||||||2
1709009100000|2024-02-27 04:45:00|1024.7|1022.7|1024.7|1022.7|1024.7|1022.7|1024.7|1022.7|3
1709009400000|2024-02-27 04:50:00|1024.5|1022.5|1024.4|1022.4|1024.5|1022.5|1024.4|1022.4|5
1709010000000|2024-02-27 05:00:00|1024.7|1022.7|1024.2|1022.2|1024.8|1022.8|1024.2|1022.2|30
1709010300000|2024-02-27 05:05:00|1024.6|1022.6|1025.4|1023.4|1025.4|1023.4|1024.6|1022.6|25
1709010600000|2024-02-27 05:10:00|1025.3|1023.3|1026.3|1024.3|1026.3|1024.3|1025.3|1023.3|59
1709010900000|2024-02-27 05:15:00|1026.6|1024.6|1026.2|1024.2|1026.7|1024.7|1026|1024|48
1709011200000|2024-02-27 05:20:00|1026.6|1024.6|1025.9|1023.9|1026.6|1024.6|1025.8|1023.8|34
1709011500000|2024-02-27 05:25:00|1025.8|1023.8|1025.5|1023.5|1025.8|1023.8|1025.4|1023.4|26
1709011800000|2024-02-27 05:30:00|1025.6|1023.6|1025.9|1023.9|1026.1|1024.1|1025.6|1023.6|8
1709012100000|2024-02-27 05:35:00|1025.7|1023.7|1024.7|1022.7|1025.7|1023.7|1024.7|1022.7|26
1709012400000|2024-02-27 05:40:00|1024.6|1022.6|1024.3|1022.3|1024.6|1022.6|1024.1|1022.1|16
1709012700000|2024-02-27 05:45:00|1024.4|1022.4|1024.5|1022.5|1024.6|1022.6|1024.3|1022.3|19
1709013000000|2024-02-27 05:50:00|1024.4|1022.4|1024.6|1022.6|1024.6|1022.6|1024.3|1022.3|19
1709013300000|2024-02-27 05:55:00|1024.5|1022.5|1024.1|1022.1|1024.5|1022.5|1024.1|1022.1|11
1709013600000|2024-02-27 06:00:00|1024|1022|1024.5|1022.5|1024.7|1022.7|1023.3|1021.3|169
1709013900000|2024-02-27 06:05:00|1024.6|1022.6|1024.5|1022.5|1024.6|1022.6|1024.3|1022.3|22
1709014200000|2024-02-27 06:10:00|1024.9|1022.9|1024.6|1022.6|1025|1023|1024.5|1022.5|56
1709014500000|2024-02-27 06:15:00|1024.8|1022.8|1024.7|1022.7|1024.8|1022.8|1024.7|1022.7|15
1709014800000|2024-02-27 06:20:00|1025|1023|1024.8|1022.8|1025.3|1023.3|1024.8|1022.8|18
1709015100000|2024-02-27 06:25:00|1024.9|1022.9|1025.1|1023.1|1025.3|1023.3|1024.7|1022.7|74
1709015400000|2024-02-27 06:30:00|1025.3|1023.3|1026.5|1024.5|1026.5|1024.5|1025.3|1023.3|134
1709015700000|2024-02-27 06:35:00|1026.6|1024.6|1026.1|1024.1|1026.7|1024.7|1026|1024|103
1709016000000|2024-02-27 06:40:00|1026|1024|1025.9|1023.9|1026|1024|1025.6|1023.6|25
1709016300000|2024-02-27 06:45:00|1026.1|1024.1|1026.1|1024.1|1026.4|1024.4|1026|1024|23
1709016600000|2024-02-27 06:50:00|1026.2|1024.2|1026.6|1024.6|1026.7|1024.7|1026.2|1024.2|23
1709016900000|2024-02-27 06:55:00|1026.7|1024.7|1026.9|1024.9|1026.9|1024.9|1026.6|1024.6|29
1709017200000|2024-02-27 07:00:00|1027|1025|1026|1024|1027.1|1025.1|1026|1024|119
1709017500000|2024-02-27 07:05:00|1026.1|1024.1|1026.9|1024.9|1026.9|1024.9|1026|1024|179
1709017800000|2024-02-27 07:10:00|1026.8|1024.8|1028.7|1026.7|1028.7|1026.7|1026.8|1024.8|83
1709018100000|2024-02-27 07:15:00|1028.8|1026.8|1028.8|1026.8|1029.4|1027.4|1028.6|1026.6|382
1709018400000|2024-02-27 07:20:00|1028.7|1026.7|1029|1027|1029.4|1027.4|1028.7|1026.7|131
1709018700000|2024-02-27 07:25:00|1029.1|1027.1|1029.8|1027.8|1030|1028|1029.1|1027.1|318
1709019000000|2024-02-27 07:30:00|1029.9|1027.9|1029.7|1027.7|1030.1|1028.1|1029.4|1027.4|162
1709019300000|2024-02-27 07:35:00|1029.8|1027.8|1030.5|1028.5|1030.6|1028.6|1029.8|1027.8|304
1709019600000|2024-02-27 07:40:00|1030.7|1028.7|1030.9|1028.9|1030.9|1028.9|1030.2|1028.2|119
1709019900000|2024-02-27 07:45:00|1030.7|1028.7|1030.2|1028.2|1030.7|1028.7|1030.2|1028.2|83
1709020200000|2024-02-27 07:50:00|1030.3|1028.3|1030.1|1028.1|1030.6|1028.6|1030|1028|143
1709020500000|2024-02-27 07:55:00|1030.3|1028.3|1029.7|1027.7|1030.3|1028.3|1029.7|1027.7|107
1709020800000|2024-02-27 08:00:00|1029.8|1027.8|1029.8|1027.8|1030|1028|1029.2|1027.2|232
1709021100000|2024-02-27 08:05:00|1029.6|1027.6|1030|1028|1030.2|1028.2|1029.6|1027.6|335
1709021400000|2024-02-27 08:10:00|1029.9|1027.9|1030.1|1028.1|1030.4|1028.4|1029.7|1027.7|198
1709021700000|2024-02-27 08:15:00|1030|1028|1029.7|1027.7|1030.1|1028.1|1029.6|1027.6|213
1709022000000|2024-02-27 08:20:00|1029.6|1027.6|1029.7|1027.7|1030|1028|1029.6|1027.6|167
1709022300000|2024-02-27 08:25:00|1029.8|1027.8|1029.7|1027.7|1029.8|1027.8|1029.6|1027.6|122
1709022600000|2024-02-27 08:30:00|1029.8|1027.8|1029.5|1027.5|1030|1028|1029.2|1027.2|224
1709022900000|2024-02-27 08:35:00|1029.4|1027.4|1029.4|1027.4|1029.5|1027.5|1029.1|1027.1|141
1709023200000|2024-02-27 08:40:00|1029.5|1027.5|1029.4|1027.4|1029.7|1027.7|1029.3|1027.3|184
1709023500000|2024-02-27 08:45:00|1029.3|1027.3|1029.1|1027.1|1029.5|1027.5|1029.1|1027.1|104
1709023800000|2024-02-27 08:50:00|1029.2|1027.2|1029|1027|1029.2|1027.2|1028.9|1026.9|227
1709024100000|2024-02-27 08:55:00|1028.9|1026.9|1028.7|1026.7|1028.9|1026.9|1028.6|1026.6|73
1709024400000|2024-02-27 09:00:00|1028.6|1026.6|1029.6|1027.6|1029.6|1027.6|1028.5|1026.5|263
1709024700000|2024-02-27 09:05:00|1029.7|1027.7|1029.8|1027.8|1029.9|1027.9|1029.5|1027.5|211
1709025000000|2024-02-27 09:10:00|1029.7|1027.7|1029.7|1027.7|1029.9|1027.9|1029.7|1027.7|191
1709025300000|2024-02-27 09:15:00|1029.8|1027.8|1030.1|1028.1|1030.2|1028.2|1029.8|1027.8|308
1709025600000|2024-02-27 09:20:00|1030.2|1028.2|1030.9|1028.9|1030.9|1028.9|1030.2|1028.2|493
1709025900000|2024-02-27 09:25:00|1031|1029|1031.7|1029.7|1031.7|1029.7|1031|1029|455
1709026200000|2024-02-27 09:30:00|1031.6|1029.6|1032|1030|1032.1|1030.1|1031.5|1029.5|495
1709026500000|2024-02-27 09:35:00|1031.9|1029.9|1031.9|1029.9|1032.1|1030.1|1031.8|1029.8|303
1709026800000|2024-02-27 09:40:00|1032|1030|1031.7|1029.7|1032|1030|1031.7|1029.7|170
1709027100000|2024-02-27 09:45:00|1031.6|1029.6|1031.3|1029.3|1031.6|1029.6|1031.3|1029.3|142
1709027400000|2024-02-27 09:50:00|1031.1|1029.1|1031.6|1029.6|1031.6|1029.6|1031.1|1029.1|205
1709027700000|2024-02-27 09:55:00|1031.5|1029.5|1031.5|1029.5|1031.7|1029.7|1031.3|1029.3|388
1709028000000|2024-02-27 10:00:00|1031.6|1029.6|1031.7|1029.7|1031.8|1029.8|1031.5|1029.5|507
1709028300000|2024-02-27 10:05:00|1031.8|1029.8|1031.8|1029.8|1032|1030|1031.6|1029.6|425
1709028600000|2024-02-27 10:10:00|1031.9|1029.9|1031.5|1029.5|1032|1030|1031.4|1029.4|373
1709028900000|2024-02-27 10:15:00|1031.6|1029.6|1031.6|1029.6|1031.7|1029.7|1031.6|1029.6|147
1709029200000|2024-02-27 10:20:00|1031.7|1029.7|1031.3|1029.3|1031.7|1029.7|1031.3|1029.3|290
1709029500000|2024-02-27 10:25:00|1031.4|1029.4|1031.4|1029.4|1031.5|1029.5|1031.4|1029.4|58
1709029800000|2024-02-27 10:30:00|1031.3|1029.3|1031.4|1029.4|1031.6|1029.6|1031.3|1029.3|70
1709030100000|2024-02-27 10:35:00|1031.5|1029.5|1031.1|1029.1|1031.5|1029.5|1031|1029|126
1709030400000|2024-02-27 10:40:00|1031.2|1029.2|1031.2|1029.2|1031.3|1029.3|1031.1|1029.1|59
1709030700000|2024-02-27 10:45:00|1031.4|1029.4|1031.2|1029.2|1031.5|1029.5|1031.2|1029.2|59
1709031000000|2024-02-27 10:50:00|1031.3|1029.3|1031.5|1029.5|1031.7|1029.7|1031.3|1029.3|75
1709031300000|2024-02-27 10:55:00|1031.6|1029.6|1031.6|1029.6|1031.6|1029.6|1031.3|1029.3|65
1709031600000|2024-02-27 11:00:00|1031.5|1029.5|1031.3|1029.3|1031.5|1029.5|1031.2|1029.2|79
1709031900000|2024-02-27 11:05:00|1031.1|1029.1|1031.3|1029.3|1031.3|1029.3|1031|1029|200
1709032200000|2024-02-27 11:10:00|1031.2|1029.2|1031|1029|1031.4|1029.4|1030.9|1028.9|38
1709032500000|2024-02-27 11:15:00|1031.1|1029.1|1031|1029|1031.2|1029.2|1031|1029|32
1709032800000|2024-02-27 11:20:00|1030.9|1028.9|1031|1029|1031.1|1029.1|1030.8|1028.8|78
1709033100000|2024-02-27 11:25:00|1030.9|1028.9|1030.8|1028.8|1030.9|1028.9|1030.8|1028.8|33
1709033400000|2024-02-27 11:30:00|1030.6|1028.6|1030.4|1028.4|1030.6|1028.6|1030.3|1028.3|51
1709033700000|2024-02-27 11:35:00|1030.5|1028.5|1030.5|1028.5|1030.5|1028.5|1030.5|1028.5|30
1709034000000|2024-02-27 11:40:00|1030.6|1028.6|1030.6|1028.6|1030.7|1028.7|1030.6|1028.6|27
1709034300000|2024-02-27 11:45:00|1030.7|1028.7|1030.5|1028.5|1030.7|1028.7|1030.5|1028.5|30
1709034600000|2024-02-27 11:50:00|1030.6|1028.6|1030.8|1028.8|1030.8|1028.8|1030.6|1028.6|51
1709034900000|2024-02-27 11:55:00|1030.7|1028.7|1030.4|1028.4|1030.7|1028.7|1030.4|1028.4|83
1709035200000|2024-02-27 12:00:00|1030.3|1028.3|1030.9|1028.9|1031.1|1029.1|1030.3|1028.3|85
1709035500000|2024-02-27 12:05:00|1031|1029|1030.9|1028.9|1031|1029|1030.9|1028.9|74
1709035800000|2024-02-27 12:10:00|1031|1029|1031.4|1029.4|1031.4|1029.4|1031|1029|268
1709036100000|2024-02-27 12:15:00|1031.3|1029.3|1031.6|1029.6|1031.6|1029.6|1031.3|1029.3|343
1709036400000|2024-02-27 12:20:00|1031.5|1029.5|1031.7|1029.7|1031.7|1029.7|1031.5|1029.5|206
1709036700000|2024-02-27 12:25:00|1031.8|1029.8|1031.6|1029.6|1031.9|1029.9|1031.6|1029.6|183
1709037000000|2024-02-27 12:30:00|1031.5|1029.5|1031.9|1029.9|1031.9|1029.9|1031.5|1029.5|34
1709037300000|2024-02-27 12:35:00|1031.8|1029.8|1032|1030|1032|1030|1031.8|1029.8|115
1709037600000|2024-02-27 12:40:00|1031.9|1029.9|1031.9|1029.9|1032.1|1030.1|1031.9|1029.9|59
1709037900000|2024-02-27 12:45:00|1032|1030|1032.1|1030.1|1032.2|1030.2|1032|1030|39
1709038200000|2024-02-27 12:50:00|1032.2|1030.2|1032.1|1030.1|1032.3|1030.3|1032.1|1030.1|133
1709038500000|2024-02-27 12:55:00|1032.2|1030.2|1032|1030|1032.2|1030.2|1032|1030|61
1709038800000|2024-02-27 13:00:00|1031.9|1029.9|1031.6|1029.6|1032.1|1030.1|1031.6|1029.6|109
1709039100000|2024-02-27 13:05:00|1031.5|1029.5|1031.4|1029.4|1031.6|1029.6|1031.4|1029.4|54
1709039400000|2024-02-27 13:10:00|1031.3|1029.3|1031|1029|1031.3|1029.3|1030.9|1028.9|91
1709039700000|2024-02-27 13:15:00|1030.9|1028.9|1030.4|1028.4|1030.9|1028.9|1030.2|1028.2|112
1709040000000|2024-02-27 13:20:00|1030.3|1028.3|1030.4|1028.4|1030.4|1028.4|1030.2|1028.2|176
1709040300000|2024-02-27 13:25:00|1030.5|1028.5|1030|1028|1030.5|1028.5|1030|1028|162
1709040600000|2024-02-27 13:30:00|1030.5|1028.5|1030.5|1028.5|1030.9|1028.9|1030.4|1028.4|324
1709040900000|2024-02-27 13:35:00|1030.6|1028.6|1030.4|1028.4|1030.7|1028.7|1030.2|1028.2|239
1709041200000|2024-02-27 13:40:00|1030.3|1028.3|1030.1|1028.1|1030.3|1028.3|1030|1028|217
1709041500000|2024-02-27 13:45:00|1030|1028|1030.8|1028.8|1030.9|1028.9|1030|1028|163
1709041800000|2024-02-27 13:50:00|1030.9|1028.9|1031.1|1029.1|1031.2|1029.2|1030.9|1028.9|77
1709042100000|2024-02-27 13:55:00|1031|1029|1030.4|1028.4|1031.3|1029.3|1030.4|1028.4|244
1709042400000|2024-02-27 14:00:00|1030.5|1028.5|1030.5|1028.5|1030.7|1028.7|1030.4|1028.4|99
1709042700000|2024-02-27 14:05:00|1030.6|1028.6|1030.7|1028.7|1030.7|1028.7|1030.4|1028.4|106
1709043000000|2024-02-27 14:10:00|1030.6|1028.6|1030.3|1028.3|1030.8|1028.8|1030.3|1028.3|167
1709043300000|2024-02-27 14:15:00|1030.4|1028.4|1030.2|1028.2|1030.5|1028.5|1030.2|1028.2|75
1709043600000|2024-02-27 14:20:00|1030.3|1028.3|1030.5|1028.5|1030.5|1028.5|1030.2|1028.2|364
1709043900000|2024-02-27 14:25:00|1030.4|1028.4|1031.2|1029.2|1031.5|1029.5|1030.4|1028.4|548
1709044200000|2024-02-27 14:30:00|1030.5|1030|1030.4|1029.9|1030.6|1030.1|1028.9|1028.4|3244
1709044500000|2024-02-27 14:35:00|1030.3|1029.8|1029.5|1029|1030.4|1029.9|1029.3|1028.8|1065
1709044800000|2024-02-27 14:40:00|1029.6|1029.1|1028.8|1028.3|1029.6|1029.1|1028.7|1028.2|1013
1709045100000|2024-02-27 14:45:00|1028.9|1028.4|1029.6|1029.1|1029.7|1029.2|1028.4|1027.9|1209
1709045400000|2024-02-27 14:50:00|1029.7|1029.2|1029.9|1029.4|1030|1029.5|1029.3|1028.8|848
1709045700000|2024-02-27 14:55:00|1029.8|1029.3|1030.2|1029.7|1030.3|1029.8|1029.6|1029.1|878
1709046000000|2024-02-27 15:00:00|1030.5|1030|1030.5|1030|1030.9|1030.4|1029.9|1029.4|1013
1709046300000|2024-02-27 15:05:00|1030.4|1029.9|1030.4|1029.9|1030.7|1030.2|1029.9|1029.4|783
1709046600000|2024-02-27 15:10:00|1030.5|1030|1030|1029.5|1030.7|1030.2|1030|1029.5|620
1709046900000|2024-02-27 15:15:00|1029.9|1029.4|1030|1029.5|1030.1|1029.6|1029.6|1029.1|888
1709047200000|2024-02-27 15:20:00|1029.9|1029.4|1029.8|1029.3|1029.9|1029.4|1029.3|1028.8|1083
1709047500000|2024-02-27 15:25:00|1029.9|1029.4|1030.3|1029.8|1030.3|1029.8|1029.6|1029.1|802
1709047800000|2024-02-27 15:30:00|1030.2|1029.7|1030.2|1029.7|1030.4|1029.9|1030|1029.5|545
1709048100000|2024-02-27 15:35:00|1030.1|1029.6|1029.7|1029.2|1030.3|1029.8|1029.7|1029.2|557
1709048400000|2024-02-27 15:40:00|1029.6|1029.1|1029.4|1028.9|1030|1029.5|1029.4|1028.9|703
1709048700000|2024-02-27 15:45:00|1029.3|1028.8|1030.3|1029.8|1030.4|1029.9|1029.2|1028.7|687
1709049000000|2024-02-27 15:50:00|1030.2|1029.7|1030.2|1029.7|1030.5|1030|1030|1029.5|430
1709049300000|2024-02-27 15:55:00|1030.1|1029.6|1030.6|1030.1|1030.6|1030.1|1030.1|1029.6|427
1709049600000|2024-02-27 16:00:00|1030.5|1030|1029.9|1029.4|1030.5|1030|1029.9|1029.4|598
1709049900000|2024-02-27 16:05:00|1030|1029.5|1029.7|1029.2|1030.2|1029.7|1029.7|1029.2|795
1709050200000|2024-02-27 16:10:00|1029.8|1029.3|1029.9|1029.4|1030.1|1029.6|1029.7|1029.2|432
1709050500000|2024-02-27 16:15:00|1030|1029.5|1029.9|1029.4|1030.1|1029.6|1029.7|1029.2|379
1709050800000|2024-02-27 16:20:00|1029.8|1029.3|1029.9|1029.4|1030|1029.5|1029.5|1029|631
1709051100000|2024-02-27 16:25:00|1029.8|1029.3|1030|1029.5|1030.4|1029.9|1029.8|1029.3|577
1709051400000|2024-02-27 16:30:00|1029.9|1029.4|1029.9|1029.4|1030|1029.5|1029.7|1029.2|664
1709051700000|2024-02-27 16:35:00|1029.8|1029.3|1029.7|1029.2|1029.9|1029.4|1029.4|1028.9|740
1709052000000|2024-02-27 16:40:00|1029.6|1029.1|1029.2|1028.7|1029.6|1029.1|1029|1028.5|464
1709052300000|2024-02-27 16:45:00|1029.3|1028.8|1029.6|1029.1|1029.7|1029.2|1029.3|1028.8|476
1709052600000|2024-02-27 16:50:00|1029.7|1029.2|1029.5|1029|1029.9|1029.4|1029.5|1029|327
1709052900000|2024-02-27 16:55:00|1029.6|1029.1|1029.9|1029.4|1030|1029.5|1029.6|1029.1|523
1709053200000|2024-02-27 17:00:00|1030|1029.5|1030.2|1029.7|1030.4|1029.9|1029.9|1029.4|218
1709053500000|2024-02-27 17:05:00|1030.3|1029.8|1030.4|1029.9|1030.5|1030|1030.2|1029.7|257
1709053800000|2024-02-27 17:10:00|1030.5|1030|1029.9|1029.4|1030.6|1030.1|1029.9|1029.4|321
1709054100000|2024-02-27 17:15:00|1029.8|1029.3|1029.6|1029.1|1029.8|1029.3|1029.5|1029|319
1709054400000|2024-02-27 17:20:00|1029.7|1029.2|1029.4|1028.9|1029.8|1029.3|1029.2|1028.7|310
1709054700000|2024-02-27 17:25:00|1029.3|1028.8|1029.8|1029.3|1030.1|1029.6|1029.3|1028.8|386
1709055000000|2024-02-27 17:30:00|1029.7|1029.2|1029.8|1029.3|1030.1|1029.6|1029.7|1029.2|256
1709055300000|2024-02-27 17:35:00|1029.9|1029.4|1029.8|1029.3|1030.1|1029.6|1029.7|1029.2|359
1709055600000|2024-02-27 17:40:00|1029.7|1029.2|1030.3|1029.8|1030.3|1029.8|1029.7|1029.2|507
1709055900000|2024-02-27 17:45:00|1030.4|1029.9|1030.4|1029.9|1030.7|1030.2|1030.2|1029.7|597
1709056200000|2024-02-27 17:50:00|1030.5|1030|1030.3|1029.8|1030.5|1030|1030|1029.5|214
1709056500000|2024-02-27 17:55:00|1030.2|1029.7|1030.1|1029.6|1030.3|1029.8|1030|1029.5|383
1709056800000|2024-02-27 18:00:00|1030|1029.5|1030.8|1030.3|1030.9|1030.4|1029.7|1029.2|816
1709057100000|2024-02-27 18:05:00|1030.9|1030.4|1030.7|1030.2|1031|1030.5|1030.6|1030.1|394
1709057400000|2024-02-27 18:10:00|1030.8|1030.3|1030.8|1030.3|1031.2|1030.7|1030.6|1030.1|502
1709057700000|2024-02-27 18:15:00|1030.7|1030.2|1030.5|1030|1030.8|1030.3|1030.5|1030|325
1709058000000|2024-02-27 18:20:00|1030.6|1030.1|1030.9|1030.4|1031|1030.5|1030.5|1030|498
1709058300000|2024-02-27 18:25:00|1030.8|1030.3|1030.2|1029.7|1030.8|1030.3|1030|1029.5|511
1709058600000|2024-02-27 18:30:00|1030.1|1029.6|1030.4|1029.9|1030.4|1029.9|1030|1029.5|288
1709058900000|2024-02-27 18:35:00|1030.3|1029.8|1030.3|1029.8|1030.3|1029.8|1030|1029.5|592
1709059200000|2024-02-27 18:40:00|1030.4|1029.9|1030.6|1030.1|1030.7|1030.2|1030.4|1029.9|271
1709059500000|2024-02-27 18:45:00|1030.5|1030|1030.8|1030.3|1030.8|1030.3|1030.3|1029.8|245
1709059800000|2024-02-27 18:50:00|1030.7|1030.2|1030.8|1030.3|1030.9|1030.4|1030.6|1030.1|363
1709060100000|2024-02-27 18:55:00|1030.7|1030.2|1031|1030.5|1031.1|1030.6|1030.6|1030.1|389
1709060400000|2024-02-27 19:00:00|1030.9|1030.4|1030.9|1030.4|1031|1030.5|1030.6|1030.1|308
1709060700000|2024-02-27 19:05:00|1031|1030.5|1030.5|1030|1031|1030.5|1030.4|1029.9|262
1709061000000|2024-02-27 19:10:00|1030.6|1030.1|1030.5|1030|1030.7|1030.2|1030.5|1030|117
1709061300000|2024-02-27 19:15:00|1030.6|1030.1|1030.4|1029.9|1031|1030.5|1030.4|1029.9|331
1709061600000|2024-02-27 19:20:00|1030.3|1029.8|1030.1|1029.6|1030.3|1029.8|1029.9|1029.4|347
1709061900000|2024-02-27 19:25:00|1030|1029.5|1030.2|1029.7|1030.3|1029.8|1029.7|1029.2|359
1709062200000|2024-02-27 19:30:00|1030.1|1029.6|1029.8|1029.3|1030.2|1029.7|1029.8|1029.3|313
1709062500000|2024-02-27 19:35:00|1029.7|1029.2|1029.8|1029.3|1030|1029.5|1029.7|1029.2|644
1709062800000|2024-02-27 19:40:00|1029.7|1029.2|1029.5|1029|1029.8|1029.3|1029.4|1028.9|457
1709063100000|2024-02-27 19:45:00|1029.4|1028.9|1029.5|1029|1029.5|1029|1029.4|1028.9|624
1709063400000|2024-02-27 19:50:00|1029.4|1028.9|1029.7|1029.2|1029.9|1029.4|1029.4|1028.9|365
1709063700000|2024-02-27 19:55:00|1029.8|1029.3|1030.1|1029.6|1030.1|1029.6|1029.8|1029.3|172
1709064000000|2024-02-27 20:00:00|1030|1029.5|1029.6|1029.1|1030|1029.5|1029.4|1028.9|347
1709064300000|2024-02-27 20:05:00|1029.5|1029|1029.8|1029.3|1029.8|1029.3|1029.5|1029|266
1709064600000|2024-02-27 20:10:00|1029.9|1029.4|1029.9|1029.4|1030.3|1029.8|1029.9|1029.4|388
1709064900000|2024-02-27 20:15:00|1029.8|1029.3|1029.8|1029.3|1029.9|1029.4|1029.7|1029.2|398
1709065200000|2024-02-27 20:20:00|1029.7|1029.2|1030.2|1029.7|1030.3|1029.8|1029.7|1029.2|214
1709065500000|2024-02-27 20:25:00|1030.1|1029.6|1030.1|1029.6|1030.3|1029.8|1030|1029.5|234
1709065800000|2024-02-27 20:30:00|1030|1029.5|1029.6|1029.1|1030.1|1029.6|1029.6|1029.1|428
1709066100000|2024-02-27 20:35:00|1029.7|1029.2|1029.9|1029.4|1029.9|1029.4|1029.6|1029.1|299
1709066400000|2024-02-27 20:40:00|1029.8|1029.3|1029.7|1029.2|1029.9|1029.4|1029.6|1029.1|434
1709066700000|2024-02-27 20:45:00|1029.8|1029.3|1029.5|1029|1029.8|1029.3|1029.4|1028.9|523
1709067000000|2024-02-27 20:50:00|1029.6|1029.1|1029.4|1028.9|1029.8|1029.3|1029.4|1028.9|1194
1709067300000|2024-02-27 20:55:00|1029.3|1028.8|1029.5|1029|1029.6|1029.1|1029|1028.5|11335
1709067600000|2024-02-27 21:00:00|1029.8|1027.8|1029.6|1027.6|1030|1028|1029.6|1027.6|902
1709067900000|2024-02-27 21:05:00|1029.7|1027.7|1029.6|1027.6|1029.8|1027.8|1029.5|1027.5|191
1709068200000|2024-02-27 21:10:00|1029.5|1027.5|1029.6|1027.6|1029.8|1027.8|1029.5|1027.5|64
1709068500000|2024-02-27 21:15:00|1029.5|1027.5|1029.7|1027.7|1029.7|1027.7|1029.5|1027.5|121
1709068800000|2024-02-27 21:20:00|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|22
1709069100000|2024-02-27 21:25:00|1029.7|1027.7|1029.7|1027.7|1029.7|1027.7|1029.6|1027.6|27
1709069400000|2024-02-27 21:30:00|1029.6|1027.6|1029.3|1027.3|1029.6|1027.6|1029.2|1027.2|50
1709069700000|2024-02-27 21:35:00|1029.2|1027.2|1029.4|1027.4|1029.4|1027.4|1029.2|1027.2|31
1709070000000|2024-02-27 21:40:00|1029.5|1027.5|1029.5|1027.5|1029.5|1027.5|1029.1|1027.1|79
1709070300000|2024-02-27 21:45:00|1029.6|1027.6|1029.5|1027.5|1029.6|1027.6|1029.5|1027.5|9
1709070600000|2024-02-27 21:50:00|1029.4|1027.4|1029.4|1027.4|1029.5|1027.5|1029.1|1027.1|24
1709070900000|2024-02-27 21:55:00|1029.5|1027.5|1029|1027|1029.5|1027.5|1029|1027|42
1709074500000|2024-02-27 22:55:00|1029.2|1027.2|1029.2|1027.2|1029.2|1027.2|1029.2|1027.2|0
1709074800000|2024-02-27 23:00:00|1029.3|1027.3|1029.4|1027.4|1029.4|1027.4|1029|1027|0
1709075100000|2024-02-27 23:05:00|1029.3|1027.3|1029.3|1027.3|1029.3|1027.3|1029.2|1027.2|0
1709075400000|2024-02-27 23:10:00|1029.2|1027.2|1029.1|1027.1|1029.3|1027.3|1029|1027|0
1709075700000|2024-02-27 23:15:00|1029|1027|1029.1|1027.1|1029.1|1027.1|1029|1027|0
1709076000000|2024-02-27 23:20:00|1029.2|1027.2|1029.1|1027.1|1029.2|1027.2|1029.1|1027.1|0
1709076300000|2024-02-27 23:25:00|1029|1027|1029.2|1027.2|1029.2|1027.2|1029|1027|0
1709076600000|2024-02-27 23:30:00|1029.1|1027.1|1028.9|1026.9|1029.2|1027.2|1028.9|1026.9|0
1709076900000|2024-02-27 23:35:00|1028.8|1026.8|1028.8|1026.8|1028.9|1026.9|1028.8|1026.8|0
1709077200000|2024-02-27 23:40:00|1028.9|1026.9|1028.7|1026.7|1028.9|1026.9|1028.7|1026.7|0
1709077500000|2024-02-27 23:45:00|1028.6|1026.6|1028.7|1026.7|1028.8|1026.8|1028.6|1026.6|0
1709077800000|2024-02-27 23:50:00|1028.8|1026.8|1028.7|1026.7|1028.8|1026.8|1028.6|1026.6|0
1709078100000|2024-02-27 23:55:00|1028.6|1026.6|1028.6|1026.6|1028.7|1026.7|1028.6|1026.6|0
1709078400000|2024-02-28 00:00:00|1028.7|1026.7|1028.6|1026.6|1028.7|1026.7|1028.6|1026.6|0
1709078700000|2024-02-28 00:05:00|1028.7|1026.7|1028.7|1026.7|1028.8|1026.8|1028.6|1026.6|0
1709079300000|2024-02-28 00:15:00|1028.8|1026.8|1028.9|1026.9|1028.9|1026.9|1028.7|1026.7|0
1709079600000|2024-02-28 00:20:00|1028.8|1026.8|1028.8|1026.8|1028.9|1026.9|1028.6|1026.6|0
1709079900000|2024-02-28 00:25:00|1028.7|1026.7|1028.9|1026.9|1028.9|1026.9|1028.7|1026.7|0
1709080200000|2024-02-28 00:30:00|1028.8|1026.8|1028.7|1026.7|1028.9|1026.9|1028.7|1026.7|0
1709080800000|2024-02-28 00:40:00|1028.8|1026.8|1028.7|1026.7|1028.8|1026.8|1028.7|1026.7|0
1709081400000|2024-02-28 00:50:00|1028.8|1026.8|1028.7|1026.7|1028.8|1026.8|1028.7|1026.7|0
1709081700000|2024-02-28 00:55:00|1028.6|1026.6|1028.6|1026.6|1028.7|1026.7|1028.6|1026.6|0
1709082000000|2024-02-28 01:00:00|1029.6|1027.6|1030.3|1028.3|1030.3|1028.3|1029.1|1027.1|132
1709082300000|2024-02-28 01:05:00|1030.6|1028.6|1030.6|1028.6|1030.8|1028.8|1030.1|1028.1|44
1709082600000|2024-02-28 01:10:00|1030.7|1028.7|1031|1029|1031.4|1029.4|1030.7|1028.7|34
1709082900000|2024-02-28 01:15:00|1030.9|1028.9|1031.8|1029.8|1032|1030|1030.2|1028.2|70
1709083200000|2024-02-28 01:20:00|1031.7|1029.7|1032.4|1030.4|1032.6|1030.6|1031.3|1029.3|36
1709083500000|2024-02-28 01:25:00|1032|1030|1031.9|1029.9|1032|1030|1031.8|1029.8|23
1709083800000|2024-02-28 01:30:00|1031.5|1029.5|1029.4|1027.4|1031.8|1029.8|1029.3|1027.3|176
1709084100000|2024-02-28 01:35:00|1029.1|1027.1|1029.6|1027.6|1029.8|1027.8|1028.4|1026.4|111
1709084400000|2024-02-28 01:40:00|1029.4|1027.4|1031.5|1029.5|1031.6|1029.6|1028.9|1026.9|44
1709084700000|2024-02-28 01:45:00|1031.4|1029.4|1030.1|1028.1|1031.8|1029.8|1030.1|1028.1|36
1709085000000|2024-02-28 01:50:00|1030.2|1028.2|1029.5|1027.5|1030.4|1028.4|1029.3|1027.3|60
1709085300000|2024-02-28 01:55:00|1029.6|1027.6|1030.6|1028.6|1030.6|1028.6|1029.6|1027.6|33
1709085600000|2024-02-28 02:00:00|1030.9|1028.9|1030.5|1028.5|1031.4|1029.4|1030.3|1028.3|28
1709085900000|2024-02-28 02:05:00|1029.8|1027.8|1029.4|1027.4|1029.8|1027.8|1029|1027|40
1709086200000|2024-02-28 02:10:00|1029|1027|1029.6|1027.6|1029.6|1027.6|1028.6|1026.6|15
1709086500000|2024-02-28 02:15:00|1029.8|1027.8|1029.5|1027.5|1030|1028|1029.2|1027.2|18
1709086800000|2024-02-28 02:20:00|1029.2|1027.2|1030.2|1028.2|1030.4|1028.4|1029.2|1027.2|9
1709087100000|2024-02-28 02:25:00|1029.7|1027.7|1030.5|1028.5|1030.5|1028.5|1029.7|1027.7|11
1709087400000|2024-02-28 02:30:00|1030.4|1028.4|1030|1028|1030.5|1028.5|1030|1028|20
1709087700000|2024-02-28 02:35:00|1029.9|1027.9|1030.2|1028.2|1030.2|1028.2|1029.7|1027.7|6
1709088000000|2024-02-28 02:40:00|1029.6|1027.6|1028.5|1026.5|1029.7|1027.7|1028.5|1026.5|16
1709088300000|2024-02-28 02:45:00|1028.2|1026.2|1028.6|1026.6|1028.7|1026.7|1028.1|1026.1|21
1709088600000|2024-02-28 02:50:00|1028.3|1026.3|1028.4|1026.4|1028.7|1026.7|1028.3|1026.3|11
1709088900000|2024-02-28 02:55:00|1028.5|1026.5|1028.7|1026.7|1028.7|1026.7|1028.1|1026.1|15
1709089200000|2024-02-28 03:00:00|1028.4|1026.4|1027.6|1025.6|1028.4|1026.4|1027.5|1025.5|24
1709089500000|2024-02-28 03:05:00|1027.5|1025.5|1027.6|1025.6|1028.1|1026.1|1027.5|1025.5|152
1709089800000|2024-02-28 03:10:00|1027.8|1025.8|1027.2|1025.2|1027.9|1025.9|1027|1025|40
1709090100000|2024-02-28 03:15:00|1027.1|1025.1|1026.6|1024.6|1027.1|1025.1|1026.3|1024.3|13
1709090400000|2024-02-28 03:20:00|1026.7|1024.7|1028.5|1026.5|1028.5|1026.5|1026.7|1024.7|44
1709090700000|2024-02-28 03:25:00|1027.8|1025.8|1027.8|1025.8|1027.8|1025.8|1027.6|1025.6|5
1709091000000|2024-02-28 03:30:00|1028|1026|1028|1026|1028.4|1026.4|1028|1026|13
1709091300000|2024-02-28 03:35:00|1028.3|1026.3|1029.3|1027.3|1029.3|1027.3|1028.3|1026.3|15
1709091600000|2024-02-28 03:40:00|1029.8|1027.8|1029.1|1027.1|1029.8|1027.8|1029.1|1027.1|12
1709091900000|2024-02-28 03:45:00|1028.9|1026.9|1029.1|1027.1|1029.2|1027.2|1028.9|1026.9|7
1709092200000|2024-02-28 03:50:00|1028.9|1026.9|1028.8|1026.8|1028.9|1026.9|1028.8|1026.8|8
1709092500000|2024-02-28 03:55:00|1028.6|1026.6|1028.9|1026.9|1028.9|1026.9|1028.6|1026.6|8
1709092800000|2024-02-28 04:00:00|1029|1027|1029|1027|1029|1027|1028.9|1026.9|11
1709093100000|2024-02-28 04:05:00|1028.9|1026.9|1028.8|1026.8|1029|1027|1028.8|1026.8|15
1709093400000|2024-02-28 04:10:00|1028.9|1026.9|1028.9|1026.9|1028.9|1026.9|1028.9|1026.9|6
1709093700000|2024-02-28 04:15:00|1028.7|1026.7|1028.6|1026.6|1028.7|1026.7|1028.6|1026.6|5
1709094000000|2024-02-28 04:20:00|1028.7|1026.7|1028.7|1026.7|1029.2|1027.2|1028.7|1026.7|22
1709094300000|2024-02-28 04:25:00|1028.8|1026.8|1028.8|1026.8|1028.9|1026.9|1028.7|1026.7|10
1709094600000|2024-02-28 04:30:00|1028.7|1026.7|1028.9|1026.9|1028.9|1026.9|1028.7|1026.7|15
1709094900000|2024-02-28 04:35:00|1029|1027|1028.9|1026.9|1029|1027|1028.9|1026.9|8
1709095200000|2024-02-28 04:40:00|1028.8|1026.8|1028.8|1026.8|1028.8|1026.8|1028.8|1026.8|4
1709095500000|2024-02-28 04:45:00|1028.7|1026.7|1028.8|1026.8|1028.9|1026.9|1028.7|1026.7|6
1709095800000|2024-02-28 04:50:00|1028.7|1026.7|1028.5|1026.5|1028.7|1026.7|1028.5|1026.5|9
1709096100000|2024-02-28 04:55:00|1028.3|1026.3|1028.2|1026.2|1028.3|1026.3|1028.2|1026.2|11
1709096400000|2024-02-28 05:00:00|1028.1|1026.1|1028.9|1026.9|1028.9|1026.9|1027.7|1025.7|69
1709096700000|2024-02-28 05:05:00|1029.2|1027.2|1028.8|1026.8|1029.5|1027.5|1028.6|1026.6|23
1709097000000|2024-02-28 05:10:00|1029|1027|1029.2|1027.2|1029.4|1027.4|1029|1027|9
1709097300000|2024-02-28 05:15:00|1029.1|1027.1|1028.9|1026.9|1029.1|1027.1|1028.6|1026.6|16
1709097600000|2024-02-28 05:20:00|1029.1|1027.1|1027.5|1025.5|1029.1|1027.1|1027.5|1025.5|23
1709097900000|2024-02-28 05:25:00|1027.3|1025.3|1026.4|1024.4|1027.4|1025.4|1026.3|1024.3|35
1709098200000|2024-02-28 05:30:00|1026.6|1024.6|1025.6|1023.6|1026.6|1024.6|1025.5|1023.5|88
1709098500000|2024-02-28 05:35:00|1025.4|1023.4|1025.4|1023.4|1025.7|1023.7|1025.4|1023.4|45
1709098800000|2024-02-28 05:40:00|1025.3|1023.3|1026.1|1024.1|1026.1|1024.1|1025.2|1023.2|29
1709099100000|2024-02-28 05:45:00|1025.9|1023.9|1026.3|1024.3|1026.4|1024.4|1025.9|1023.9|20
1709099400000|2024-02-28 05:50:00|1026.1|1024.1|1025.6|1023.6|1026.1|1024.1|1025.6|1023.6|13
1709099700000|2024-02-28 05:55:00|1025.5|1023.5|1025.3|1023.3|1025.7|1023.7|1025.3|1023.3|32
1709100000000|2024-02-28 06:00:00|1025.7|1023.7|1024.2|1022.2|1025.7|1023.7|1024.2|1022.2|122
1709100300000|2024-02-28 06:05:00|1024.1|1022.1|1023.8|1021.8|1024.5|1022.5|1023.7|1021.7|332
1709100600000|2024-02-28 06:10:00|1023.7|1021.7|1024.3|1022.3|1024.3|1022.3|1023.6|1021.6|384
1709100900000|2024-02-28 06:15:00|1024.1|1022.1|1024.8|1022.8|1024.9|1022.9|1023.7|1021.7|174
1709101200000|2024-02-28 06:20:00|1024.6|1022.6|1024.6|1022.6|1024.7|1022.7|1024|1022|236
1709101500000|2024-02-28 06:25:00|1024.7|1022.7|1025.6|1023.6|1025.6|1023.6|1024.6|1022.6|53
1709101800000|2024-02-28 06:30:00|1025.7|1023.7|1025.3|1023.3|1025.8|1023.8|1025.1|1023.1|134
1709102100000|2024-02-28 06:35:00|1025.2|1023.2|1024.7|1022.7|1025.3|1023.3|1024.7|1022.7|155
1709102400000|2024-02-28 06:40:00|1024.8|1022.8|1025.2|1023.2|1025.2|1023.2|1024.4|1022.4|254
1709102700000|2024-02-28 06:45:00|1025.1|1023.1|1024.9|1022.9|1025.4|1023.4|1024.5|1022.5|192
1709103000000|2024-02-28 06:50:00|1024.7|1022.7|1024.4|1022.4|1024.7|1022.7|1023.9|1021.9|394
1709103300000|2024-02-28 06:55:00|1024.3|1022.3|1024.4|1022.4|1024.6|1022.6|1024.3|1022.3|194
1709103600000|2024-02-28 07:00:00|1024.3|1022.3|1024.1|1022.1|1024.8|1022.8|1024|1022|151
1709103900000|2024-02-28 07:05:00|1024|1022|1024.6|1022.6|1024.8|1022.8|1024|1022|101
1709104200000|2024-02-28 07:10:00|1024.5|1022.5|1023.7|1021.7|1024.5|1022.5|1023.5|1021.5|72
1709104500000|2024-02-28 07:15:00|1023.8|1021.8|1023.2|1021.2|1024.1|1022.1|1023.1|1021.1|235
1709104800000|2024-02-28 07:20:00|1023.3|1021.3|1023.1|1021.1|1023.5|1021.5|1023.1|1021.1|60
1709105100000|2024-02-28 07:25:00|1023|1021|1022.2|1020.2|1023.2|1021.2|1022.2|1020.2|115
1709105400000|2024-02-28 07:30:00|1022.3|1020.3|1022.7|1020.7|1022.7|1020.7|1022.3|1020.3|110
1709105700000|2024-02-28 07:35:00|1022.8|1020.8|1022.2|1020.2|1022.8|1020.8|1021.9|1019.9|188
1709106000000|2024-02-28 07:40:00|1022.3|1020.3|1022|1020|1022.4|1020.4|1021.9|1019.9|46
1709106300000|2024-02-28 07:45:00|1022.1|1020.1|1022.8|1020.8|1022.8|1020.8|1022.1|1020.1|99
1709106600000|2024-02-28 07:50:00|1022.9|1020.9|1022.9|1020.9|1023|1021|1022.5|1020.5|113
1709106900000|2024-02-28 07:55:00|1023|1021|1023.1|1021.1|1023.2|1021.2|1022.7|1020.7|200
1709107200000|2024-02-28 08:00:00|1023.3|1021.3|1022.5|1020.5|1023.3|1021.3|1022.3|1020.3|313
1709107500000|2024-02-28 08:05:00|1022.4|1020.4|1022|1020|1022.6|1020.6|1021.6|1019.6|449
1709107800000|2024-02-28 08:10:00|1021.9|1019.9|1021.4|1019.4|1022|1020|1021.2|1019.2|311
1709108100000|2024-02-28 08:15:00|1021.3|1019.3|1021.3|1019.3|1021.5|1019.5|1021|1019|322
1709108400000|2024-02-28 08:20:00|1021.2|1019.2|1021.1|1019.1|1021.2|1019.2|1020.8|1018.8|194
1709108700000|2024-02-28 08:25:00|1020.9|1018.9|1020.9|1018.9|1021|1019|1020.7|1018.7|177
1709109000000|2024-02-28 08:30:00|1020.8|1018.8|1020.8|1018.8|1021.1|1019.1|1020.4|1018.4|246
1709109300000|2024-02-28 08:35:00|1020.9|1018.9|1021.4|1019.4|1021.6|1019.6|1020.9|1018.9|130
1709109600000|2024-02-28 08:40:00|1021.3|1019.3|1021.4|1019.4|1021.5|1019.5|1021.3|1019.3|53
1709109900000|2024-02-28 08:45:00|1021.2|1019.2|1020.8|1018.8|1021.2|1019.2|1020.7|1018.7|86
1709110200000|2024-02-28 08:50:00|1020.7|1018.7|1020.4|1018.4|1020.8|1018.8|1020.2|1018.2|112
1709110500000|2024-02-28 08:55:00|1020.3|1018.3|1020.2|1018.2|1020.4|1018.4|1020.1|1018.1|169
1709110800000|2024-02-28 09:00:00|1020.1|1018.1|1020.6|1018.6|1020.7|1018.7|1020.1|1018.1|149
1709111100000|2024-02-28 09:05:00|1020.7|1018.7|1020.5|1018.5|1020.7|1018.7|1020.4|1018.4|85
1709111400000|2024-02-28 09:10:00|1020.7|1018.7|1020.5|1018.5|1020.9|1018.9|1020.3|1018.3|99
1709111700000|2024-02-28 09:15:00|1020.6|1018.6|1019.6|1017.6|1021|1019|1019.6|1017.6|257
1709112000000|2024-02-28 09:20:00|1019.3|1017.3|1019.4|1017.4|1019.8|1017.8|1019.2|1017.2|36
1709112300000|2024-02-28 09:25:00|1019.5|1017.5|1018.8|1016.8|1019.6|1017.6|1018.6|1016.6|62
1709112600000|2024-02-28 09:30:00|1018.7|1016.7|1018.9|1016.9|1019.2|1017.2|1018.6|1016.6|96
1709112900000|2024-02-28 09:35:00|1018.8|1016.8|1018.5|1016.5|1019|1017|1018.3|1016.3|168
1709113200000|2024-02-28 09:40:00|1018.6|1016.6|1017.7|1015.7|1018.6|1016.6|1017.6|1015.6|295
1709113500000|2024-02-28 09:45:00|1017.6|1015.6|1017.3|1015.3|1017.8|1015.8|1017.2|1015.2|55
1709113800000|2024-02-28 09:50:00|1017.4|1015.4|1017.6|1015.6|1017.8|1015.8|1017.3|1015.3|42
1709114100000|2024-02-28 09:55:00|1017.5|1015.5|1017.5|1015.5|1017.9|1015.9|1017.2|1015.2|62
1709114400000|2024-02-28 10:00:00|1017.3|1015.3|1017.8|1015.8|1017.9|1015.9|1017.3|1015.3|80
1709114700000|2024-02-28 10:05:00|1017.9|1015.9|1018.2|1016.2|1018.3|1016.3|1017.9|1015.9|28
1709115000000|2024-02-28 10:10:00|1018.1|1016.1|1017.8|1015.8|1018.2|1016.2|1017.6|1015.6|34
1709115300000|2024-02-28 10:15:00|1018|1016|1018.3|1016.3|1018.3|1016.3|1018|1016|34
1709115600000|2024-02-28 10:20:00|1018.4|1016.4|1018.8|1016.8|1018.9|1016.9|1018.3|1016.3|223
1709115900000|2024-02-28 10:25:00|1018.7|1016.7|1019|1017|1019.4|1017.4|1018.4|1016.4|136
1709116200000|2024-02-28 10:30:00|1018.9|1016.9|1019.2|1017.2|1019.4|1017.4|1018.9|1016.9|40
1709116500000|2024-02-28 10:35:00|1019.1|1017.1|1019.7|1017.7|1019.9|1017.9|1019.1|1017.1|168
1709116800000|2024-02-28 10:40:00|1019.8|1017.8|1019.6|1017.6|1020|1018|1019.6|1017.6|167
1709117100000|2024-02-28 10:45:00|1019.7|1017.7|1019.3|1017.3|1019.7|1017.7|1019.3|1017.3|93
1709117400000|2024-02-28 10:50:00|1019.2|1017.2|1019.2|1017.2|1019.3|1017.3|1019.1|1017.1|50
1709117700000|2024-02-28 10:55:00|1019.1|1017.1|1019.5|1017.5|1019.6|1017.6|1019.1|1017.1|211
1709118000000|2024-02-28 11:00:00|1019.4|1017.4|1019.1|1017.1|1019.4|1017.4|1019|1017|18
1709118300000|2024-02-28 11:05:00|1019.3|1017.3|1019|1017|1019.7|1017.7|1019|1017|163
1709118600000|2024-02-28 11:10:00|1019.1|1017.1|1019.4|1017.4|1019.4|1017.4|1019|1017|174
1709118900000|2024-02-28 11:15:00|1019.5|1017.5|1019.8|1017.8|1019.8|1017.8|1019.4|1017.4|45
1709119200000|2024-02-28 11:20:00|1019.9|1017.9|1019.8|1017.8|1019.9|1017.9|1019.7|1017.7|27
1709119500000|2024-02-28 11:25:00|1019.9|1017.9|1019.9|1017.9|1020.1|1018.1|1019.9|1017.9|61
1709119800000|2024-02-28 11:30:00|1020|1018|1019.8|1017.8|1020|1018|1019.7|1017.7|25
1709120100000|2024-02-28 11:35:00|1020|1018|1020.2|1018.2|1020.2|1018.2|1020|1018|85
1709120400000|2024-02-28 11:40:00|1020.3|1018.3|1020.4|1018.4|1020.6|1018.6|1020.1|1018.1|187
1709120700000|2024-02-28 11:45:00|1020.3|1018.3|1020.2|1018.2|1020.4|1018.4|1020|1018|63
1709121000000|2024-02-28 11:50:00|1020.1|1018.1|1020.1|1018.1|1020.2|1018.2|1020|1018|68
1709121300000|2024-02-28 11:55:00|1020.2|1018.2|1020.2|1018.2|1020.3|1018.3|1019.9|1017.9|66
1709121600000|2024-02-28 12:00:00|1020.3|1018.3|1020.4|1018.4|1020.5|1018.5|1020.1|1018.1|133
1709121900000|2024-02-28 12:05:00|1020.3|1018.3|1020|1018|1020.6|1018.6|1020|1018|71
1709122200000|2024-02-28 12:10:00|1020.1|1018.1|1020|1018|1020.1|1018.1|1019.7|1017.7|94
1709122500000|2024-02-28 12:15:00|1019.9|1017.9|1019.4|1017.4|1019.9|1017.9|1019.3|1017.3|59
1709122800000|2024-02-28 12:20:00|1019.5|1017.5|1019.4|1017.4|1019.5|1017.5|1019.3|1017.3|57
1709123100000|2024-02-28 12:25:00|1019.5|1017.5|1019.7|1017.7|1019.9|1017.9|1019.5|1017.5|151
1709123400000|2024-02-28 12:30:00|1019.9|1017.9|1020|1018|1020.1|1018.1|1019.8|1017.8|128
1709123700000|2024-02-28 12:35:00|1020.1|1018.1|1019.8|1017.8|1020.1|1018.1|1019.7|1017.7|53
1709124000000|2024-02-28 12:40:00|1019.7|1017.7|1019.9|1017.9|1019.9|1017.9|1019.6|1017.6|91
1709124300000|2024-02-28 12:45:00|1020|1018|1020|1018|1020.2|1018.2|1019.7|1017.7|80
1709124600000|2024-02-28 12:50:00|1020.1|1018.1|1019.7|1017.7|1020.2|1018.2|1019.7|1017.7|61
1709124900000|2024-02-28 12:55:00|1019.8|1017.8|1019.4|1017.4|1019.8|1017.8|1019.4|1017.4|31
1709125200000|2024-02-28 13:00:00|1019.3|1017.3|1019.6|1017.6|1019.8|1017.8|1019.3|1017.3|62
1709125500000|2024-02-28 13:05:00|1019.5|1017.5|1019.5|1017.5|1019.7|1017.7|1019.4|1017.4|48
1709125800000|2024-02-28 13:10:00|1019.4|1017.4|1019.6|1017.6|1019.6|1017.6|1019.3|1017.3|110
1709126100000|2024-02-28 13:15:00|1019.7|1017.7|1019.9|1017.9|1020.1|1018.1|1019.5|1017.5|102
1709126400000|2024-02-28 13:20:00|1019.8|1017.8|1019.5|1017.5|1019.9|1017.9|1019.5|1017.5|167
1709126700000|2024-02-28 13:25:00|1019.6|1017.6|1019.1|1017.1|1019.6|1017.6|1019.1|1017.1|124
1709127000000|2024-02-28 13:30:00|1019.2|1017.2|1020|1018|1020.3|1018.3|1018.9|1016.9|275
1709127300000|2024-02-28 13:35:00|1019.9|1017.9|1019.7|1017.7|1020.1|1018.1|1019.6|1017.6|158
1709127600000|2024-02-28 13:40:00|1019.6|1017.6|1019.7|1017.7|1019.9|1017.9|1019.4|1017.4|176
1709127900000|2024-02-28 13:45:00|1019.8|1017.8|1020.6|1018.6|1020.7|1018.7|1019.8|1017.8|77
1709128200000|2024-02-28 13:50:00|1020.7|1018.7|1019.8|1017.8|1020.7|1018.7|1019.6|1017.6|85
1709128500000|2024-02-28 13:55:00|1019.7|1017.7|1020.1|1018.1|1020.1|1018.1|1019.6|1017.6|57
1709128800000|2024-02-28 14:00:00|1020.2|1018.2|1019.9|1017.9|1020.3|1018.3|1019.7|1017.7|114
1709129100000|2024-02-28 14:05:00|1020|1018|1019.8|1017.8|1020.1|1018.1|1019.6|1017.6|44
1709129400000|2024-02-28 14:10:00|1019.9|1017.9|1020|1018|1020|1018|1019.7|1017.7|44
1709129700000|2024-02-28 14:15:00|1019.6|1017.6|1019.9|1017.9|1020.1|1018.1|1019.6|1017.6|98
1709130000000|2024-02-28 14:20:00|1020|1018|1020.2|1018.2|1020.2|1018.2|1019.9|1017.9|53
1709130300000|2024-02-28 14:25:00|1020|1018|1020.3|1018.3|1020.4|1018.4|1019.9|1017.9|373
1709130600000|2024-02-28 14:30:00|1019.6|1019.1|1017.3|1016.8|1019.8|1019.3|1017|1016.5|5099
1709130900000|2024-02-28 14:35:00|1017.4|1016.9|1017.3|1016.8|1017.5|1017|1016.6|1016.1|2565
1709131200000|2024-02-28 14:40:00|1017.2|1016.7|1017.8|1017.3|1018.5|1018|1017|1016.5|1889
1709131500000|2024-02-28 14:45:00|1017.9|1017.4|1017.1|1016.6|1017.9|1017.4|1016.8|1016.3|1751
1709131800000|2024-02-28 14:50:00|1017.2|1016.7|1015.5|1015|1017.2|1016.7|1015.4|1014.9|2061
1709132100000|2024-02-28 14:55:00|1015.4|1014.9|1015.5|1015|1015.8|1015.3|1015.3|1014.8|1937
1709132400000|2024-02-28 15:00:00|1015.4|1014.9|1014.9|1014.4|1015.4|1014.9|1014.8|1014.3|2516
1709132700000|2024-02-28 15:05:00|1015|1014.5|1015.4|1014.9|1015.4|1014.9|1014.7|1014.2|2187
1709133000000|2024-02-28 15:10:00|1015.5|1015|1015.8|1015.3|1015.9|1015.4|1015.3|1014.8|1541
1709133300000|2024-02-28 15:15:00|1015.9|1015.4|1015.2|1014.7|1015.9|1015.4|1015|1014.5|1864
1709133600000|2024-02-28 15:20:00|1015.1|1014.6|1015.3|1014.8|1015.5|1015|1014.7|1014.2|1129
1709133900000|2024-02-28 15:25:00|1015.4|1014.9|1015.5|1015|1015.6|1015.1|1015|1014.5|789
1709134200000|2024-02-28 15:30:00|1015.4|1014.9|1015.2|1014.7|1015.5|1015|1014.9|1014.4|686
1709134500000|2024-02-28 15:35:00|1015.3|1014.8|1015.2|1014.7|1015.5|1015|1015|1014.5|959
1709134800000|2024-02-28 15:40:00|1015.1|1014.6|1015.2|1014.7|1015.4|1014.9|1015|1014.5|1137
1709135100000|2024-02-28 15:45:00|1015.1|1014.6|1015.1|1014.6|1015.4|1014.9|1014.7|1014.2|1569
1709135400000|2024-02-28 15:50:00|1015|1014.5|1014.8|1014.3|1015.1|1014.6|1014.5|1014|1013
1709135700000|2024-02-28 15:55:00|1014.9|1014.4|1015.1|1014.6|1015.2|1014.7|1014.8|1014.3|846
1709136000000|2024-02-28 16:00:00|1015.2|1014.7|1015.9|1015.4|1015.9|1015.4|1015.2|1014.7|1329
1709136300000|2024-02-28 16:05:00|1016|1015.5|1015.2|1014.7|1016|1015.5|1015.1|1014.6|884
1709136600000|2024-02-28 16:10:00|1015.1|1014.6|1015|1014.5|1015.2|1014.7|1014.6|1014.1|862
1709136900000|2024-02-28 16:15:00|1015.1|1014.6|1014.8|1014.3|1015.4|1014.9|1014.6|1014.1|1260
1709137200000|2024-02-28 16:20:00|1014.9|1014.4|1014.6|1014.1|1015|1014.5|1014.5|1014|1527
1709137500000|2024-02-28 16:25:00|1014.5|1014|1014.7|1014.2|1014.8|1014.3|1014|1013.5|1091
1709137800000|2024-02-28 16:30:00|1014.6|1014.1|1014.4|1013.9|1015|1014.5|1014.3|1013.8|1156
1709138100000|2024-02-28 16:35:00|1014.5|1014|1015.4|1014.9|1015.4|1014.9|1014.2|1013.7|765
1709138400000|2024-02-28 16:40:00|1015.5|1015|1016|1015.5|1016|1015.5|1015.4|1014.9|975
1709138700000|2024-02-28 16:45:00|1016.1|1015.6|1015.8|1015.3|1016.2|1015.7|1015.6|1015.1|1126
1709139000000|2024-02-28 16:50:00|1015.9|1015.4|1016.1|1015.6|1016.2|1015.7|1015.8|1015.3|820
1709139300000|2024-02-28 16:55:00|1016|1015.5|1016.6|1016.1|1016.6|1016.1|1015.9|1015.4|716
1709139600000|2024-02-28 17:00:00|1016.7|1016.2|1016.4|1015.9|1016.7|1016.2|1015.8|1015.3|846
1709139900000|2024-02-28 17:05:00|1016.5|1016|1016.4|1015.9|1016.5|1016|1016.2|1015.7|465
1709140200000|2024-02-28 17:10:00|1016.3|1015.8|1016.2|1015.7|1016.4|1015.9|1016.1|1015.6|635
1709140500000|2024-02-28 17:15:00|1016.1|1015.6|1015.4|1014.9|1016.2|1015.7|1015.4|1014.9|534
1709140800000|2024-02-28 17:20:00|1015.5|1015|1015.4|1014.9|1015.6|1015.1|1015.3|1014.8|678
1709141100000|2024-02-28 17:25:00|1015.3|1014.8|1015.2|1014.7|1015.4|1014.9|1015.1|1014.6|630
1709141400000|2024-02-28 17:30:00|1015.3|1014.8|1014.7|1014.2|1015.3|1014.8|1014.4|1013.9|617
1709141700000|2024-02-28 17:35:00|1014.6|1014.1|1014.5|1014|1014.7|1014.2|1014.4|1013.9|675
1709142000000|2024-02-28 17:40:00|1014.4|1013.9|1015.2|1014.7|1015.2|1014.7|1014.3|1013.8|650
1709142300000|2024-02-28 17:45:00|1015.3|1014.8|1015|1014.5|1015.4|1014.9|1014.9|1014.4|753
1709142600000|2024-02-28 17:50:00|1014.9|1014.4|1015.2|1014.7|1015.4|1014.9|1014.7|1014.2|783
1709142900000|2024-02-28 17:55:00|1015.3|1014.8|1015.5|1015|1015.6|1015.1|1015.2|1014.7|632
1709143200000|2024-02-28 18:00:00|1015.4|1014.9|1014.9|1014.4|1015.4|1014.9|1014.8|1014.3|582
1709143500000|2024-02-28 18:05:00|1014.8|1014.3|1014.8|1014.3|1014.8|1014.3|1014.4|1013.9|614
1709143800000|2024-02-28 18:10:00|1014.7|1014.2|1015.3|1014.8|1015.3|1014.8|1014.5|1014|935
1709144100000|2024-02-28 18:15:00|1015.2|1014.7|1015.2|1014.7|1015.4|1014.9|1015.1|1014.6|1004
1709144400000|2024-02-28 18:20:00|1015.3|1014.8|1015.4|1014.9|1015.5|1015|1015.2|1014.7|549
1709144700000|2024-02-28 18:25:00|1015.3|1014.8|1016|1015.5|1016|1015.5|1015.2|1014.7|661
1709145000000|2024-02-28 18:30:00|1016.1|1015.6|1016|1015.5|1016.3|1015.8|1015.8|1015.3|713
1709145300000|2024-02-28 18:35:00|1015.9|1015.4|1016.2|1015.7|1016.2|1015.7|1015.8|1015.3|642
1709145600000|2024-02-28 18:40:00|1016.1|1015.6|1016.1|1015.6|1016.2|1015.7|1015.9|1015.4|594
1709145900000|2024-02-28 18:45:00|1016|1015.5|1015.9|1015.4|1016.1|1015.6|1015.7|1015.2|485
1709146200000|2024-02-28 18:50:00|1015.8|1015.3|1016|1015.5|1016.1|1015.6|1015.8|1015.3|450
1709146500000|2024-02-28 18:55:00|1015.9|1015.4|1016|1015.5|1016.1|1015.6|1015.8|1015.3|592
1709146800000|2024-02-28 19:00:00|1016.1|1015.6|1015.9|1015.4|1016.1|1015.6|1015.8|1015.3|447
1709147100000|2024-02-28 19:05:00|1015.8|1015.3|1015.5|1015|1015.8|1015.3|1015.4|1014.9|752
1709147400000|2024-02-28 19:10:00|1015.4|1014.9|1014.8|1014.3|1015.6|1015.1|1014.7|1014.2|568
1709147700000|2024-02-28 19:15:00|1014.7|1014.2|1015.5|1015|1015.5|1015|1014.7|1014.2|614
1709148000000|2024-02-28 19:20:00|1015.4|1014.9|1015.5|1015|1015.7|1015.2|1015.3|1014.8|478
1709148300000|2024-02-28 19:25:00|1015.6|1015.1|1015.1|1014.6|1015.7|1015.2|1015|1014.5|552
1709148600000|2024-02-28 19:30:00|1015|1014.5|1014.5|1014|1015|1014.5|1014.4|1013.9|612
1709148900000|2024-02-28 19:35:00|1014.4|1013.9|1014.3|1013.8|1014.5|1014|1014.2|1013.7|424
1709149200000|2024-02-28 19:40:00|1014.2|1013.7|1014.2|1013.7|1014.3|1013.8|1014|1013.5|379
1709149500000|2024-02-28 19:45:00|1014.3|1013.8|1014.4|1013.9|1014.6|1014.1|1014.1|1013.6|506
1709149800000|2024-02-28 19:50:00|1014.3|1013.8|1014.5|1014|1014.5|1014|1013.9|1013.4|556
1709150100000|2024-02-28 19:55:00|1014.6|1014.1|1014.9|1014.4|1015|1014.5|1014.5|1014|552
1709150400000|2024-02-28 20:00:00|1015|1014.5|1015.3|1014.8|1015.6|1015.1|1014.9|1014.4|1024
1709150700000|2024-02-28 20:05:00|1015.2|1014.7|1015|1014.5|1015.3|1014.8|1014.7|1014.2|670
1709151000000|2024-02-28 20:10:00|1014.9|1014.4|1015.1|1014.6|1015.2|1014.7|1014.8|1014.3|788
1709151300000|2024-02-28 20:15:00|1015|1014.5|1015.1|1014.6|1015.3|1014.8|1014.7|1014.2|766
1709151600000|2024-02-28 20:20:00|1015.2|1014.7|1015.5|1015|1015.6|1015.1|1014.9|1014.4|827
1709151900000|2024-02-28 20:25:00|1015.4|1014.9|1015.8|1015.3|1015.9|1015.4|1015.4|1014.9|1110
1709152200000|2024-02-28 20:30:00|1015.9|1015.4|1015.7|1015.2|1015.9|1015.4|1015.2|1014.7|973
1709152500000|2024-02-28 20:35:00|1015.8|1015.3|1015.6|1015.1|1015.8|1015.3|1015.5|1015|782
1709152800000|2024-02-28 20:40:00|1015.7|1015.2|1015.6|1015.1|1015.9|1015.4|1015.5|1015|1130
1709153100000|2024-02-28 20:45:00|1015.7|1015.2|1015.7|1015.2|1016|1015.5|1015.4|1014.9|1688
1709153400000|2024-02-28 20:50:00|1015.6|1015.1|1015.1|1014.6|1015.7|1015.2|1014.9|1014.4|2125
1709153700000|2024-02-28 20:55:00|1015.2|1014.7|1015.3|1014.8|1015.7|1015.2|1015.1|1014.6|12350
1709154000000|2024-02-28 21:00:00|1015.9|1013.9|1015.6|1013.6|1016.2|1014.2|1015.3|1013.3|1107
1709154300000|2024-02-28 21:05:00|1015.7|1013.7|1015.1|1013.1|1015.8|1013.8|1015|1013|193
1709154600000|2024-02-28 21:10:00|1014.9|1012.9|1015.3|1013.3|1015.5|1013.5|1014.9|1012.9|328
1709154900000|2024-02-28 21:15:00|1015.4|1013.4|1015|1013|1015.5|1013.5|1014.8|1012.8|166
1709155200000|2024-02-28 21:20:00|1014.9|1012.9|1014.9|1012.9|1015.1|1013.1|1014.8|1012.8|26
1709155500000|2024-02-28 21:25:00|1015|1013|1014.8|1012.8|1015|1013|1014.7|1012.7|52
1709155800000|2024-02-28 21:30:00|1014.9|1012.9|1014.8|1012.8|1014.9|1012.9|1014.7|1012.7|18
1709156100000|2024-02-28 21:35:00|1014.9|1012.9|1014.7|1012.7|1014.9|1012.9|1014.6|1012.6|24
1709156400000|2024-02-28 21:40:00|1014.6|1012.6|1014.6|1012.6|1014.7|1012.7|1014.6|1012.6|20
1709156700000|2024-02-28 21:45:00|1014.7|1012.7|1014.7|1012.7|1014.7|1012.7|1014.7|1012.7|4
1709157000000|2024-02-28 21:50:00|1014.8|1012.8|1014.7|1012.7|1014.8|1012.8|1014.7|1012.7|3
1709157300000|2024-02-28 21:55:00|1014.9|1012.9|1014.6|1012.6|1014.9|1012.9|1014.3|1012.3|39
1709160000000|2024-02-28 22:40:00|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|0
1709161200000|2024-02-28 23:00:00|1014.6|1012.6|1014.9|1012.9|1015|1013|1014.6|1012.6|0
1709161500000|2024-02-28 23:05:00|1015|1013|1015.1|1013.1|1015.2|1013.2|1015|1013|0
1709161800000|2024-02-28 23:10:00|1015.2|1013.2|1015|1013|1015.2|1013.2|1014.9|1012.9|0
1709162100000|2024-02-28 23:15:00|1015.1|1013.1|1015|1013|1015.1|1013.1|1015|1013|0
1709162400000|2024-02-28 23:20:00|1015.1|1013.1|1015|1013|1015.1|1013.1|1014.8|1012.8|0
1709162700000|2024-02-28 23:25:00|1015.1|1013.1|1015.1|1013.1|1015.1|1013.1|1015|1013|0
1709163000000|2024-02-28 23:30:00|1015.2|1013.2|1015|1013|1015.2|1013.2|1015|1013|0
1709163300000|2024-02-28 23:35:00|1015.1|1013.1|1015|1013|1015.1|1013.1|1014.9|1012.9|0
1709163600000|2024-02-28 23:40:00|1015.1|1013.1|1015.1|1013.1|1015.1|1013.1|1014.9|1012.9|0
1709163900000|2024-02-28 23:45:00|1015|1013|1014.9|1012.9|1015.1|1013.1|1014.9|1012.9|0
1709164200000|2024-02-28 23:50:00|1015|1013|1014.6|1012.6|1015|1013|1014.6|1012.6|0
1709164500000|2024-02-28 23:55:00|1014.7|1012.7|1014.7|1012.7|1014.8|1012.8|1014.6|1012.6|0
1709164800000|2024-02-29 00:00:00|1014.8|1012.8|1014.9|1012.9|1014.9|1012.9|1014.7|1012.7|0
1709165100000|2024-02-29 00:05:00|1015|1013|1015.1|1013.1|1015.2|1013.2|1015|1013|0
1709165400000|2024-02-29 00:10:00|1015.2|1013.2|1015.1|1013.1|1015.2|1013.2|1015.1|1013.1|0
1709165700000|2024-02-29 00:15:00|1015|1013|1015|1013|1015|1013|1015|1013|0
1709166000000|2024-02-29 00:20:00|1015.1|1013.1|1015.3|1013.3|1015.3|1013.3|1015.1|1013.1|0
1709166300000|2024-02-29 00:25:00|1015.4|1013.4|1015.3|1013.3|1015.4|1013.4|1015.3|1013.3|0
1709166600000|2024-02-29 00:30:00|1015.4|1013.4|1015.4|1013.4|1015.4|1013.4|1015.3|1013.3|0
1709166900000|2024-02-29 00:35:00|1015.5|1013.5|1015.5|1013.5|1015.5|1013.5|1015.4|1013.4|0
1709167200000|2024-02-29 00:40:00|1015.6|1013.6|1016|1014|1016|1014|1015.6|1013.6|0
1709167500000|2024-02-29 00:45:00|1015.9|1013.9|1016.1|1014.1|1016.2|1014.2|1015.9|1013.9|0
1709167800000|2024-02-29 00:50:00|1016|1014|1015.9|1013.9|1016.1|1014.1|1015.9|1013.9|0
1709168100000|2024-02-29 00:55:00|1016|1014|1016|1014|1016|1014|1015.9|1013.9|0
1709168400000|2024-02-29 01:00:00|1015.5|1013.5|1016.3|1014.3|1016.3|1014.3|1015.2|1013.2|63
1709168700000|2024-02-29 01:05:00|1016.2|1014.2|1016.2|1014.2|1016.3|1014.3|1015.8|1013.8|30
1709169000000|2024-02-29 01:10:00|1016.7|1014.7|1016.5|1014.5|1016.7|1014.7|1015.9|1013.9|142
1709169300000|2024-02-29 01:15:00|1016.6|1014.6|1017.6|1015.6|1017.9|1015.9|1016.2|1014.2|297
1709169600000|2024-02-29 01:20:00|1017.5|1015.5|1017.7|1015.7|1017.9|1015.9|1017.5|1015.5|14
1709169900000|2024-02-29 01:25:00|1017.9|1015.9|1018.1|1016.1|1018.4|1016.4|1017.8|1015.8|51
1709170200000|2024-02-29 01:30:00|1018.2|1016.2|1019.7|1017.7|1020|1018|1018|1016|101
1709170500000|2024-02-29 01:35:00|1019.9|1017.9|1019.9|1017.9|1020.1|1018.1|1019.5|1017.5|75
1709170800000|2024-02-29 01:40:00|1020.2|1018.2|1019.8|1017.8|1020.7|1018.7|1019.7|1017.7|103
1709171100000|2024-02-29 01:45:00|1019.9|1017.9|1019.5|1017.5|1020.7|1018.7|1019.5|1017.5|46
1709171400000|2024-02-29 01:50:00|1019.6|1017.6|1019.9|1017.9|1019.9|1017.9|1019.1|1017.1|26
1709171700000|2024-02-29 01:55:00|1019.8|1017.8|1019.6|1017.6|1019.9|1017.9|1018.9|1016.9|16
1709172000000|2024-02-29 02:00:00|1019.7|1017.7|1020.9|1018.9|1020.9|1018.9|1019.6|1017.6|104
1709172300000|2024-02-29 02:05:00|1020.7|1018.7|1021|1019|1021.2|1019.2|1020.6|1018.6|20
1709172600000|2024-02-29 02:10:00|1020.9|1018.9|1021.8|1019.8|1021.8|1019.8|1020.9|1018.9|183
1709172900000|2024-02-29 02:15:00|1021.7|1019.7|1021.9|1019.9|1022.2|1020.2|1021.6|1019.6|163
1709173200000|2024-02-29 02:20:00|1021.3|1019.3|1021.5|1019.5|1021.7|1019.7|1021.2|1019.2|67
1709173500000|2024-02-29 02:25:00|1021.4|1019.4|1021.8|1019.8|1022.3|1020.3|1021.4|1019.4|50
1709173800000|2024-02-29 02:30:00|1022|1020|1021.9|1019.9|1022.1|1020.1|1021|1019|27
1709174100000|2024-02-29 02:35:00|1021.8|1019.8|1021.4|1019.4|1021.8|1019.8|1021.4|1019.4|14
1709174400000|2024-02-29 02:40:00|1021.5|1019.5|1021.5|1019.5|1021.8|1019.8|1021.1|1019.1|67
1709174700000|2024-02-29 02:45:00|1021.7|1019.7|1021.8|1019.8|1022.2|1020.2|1021.6|1019.6|64
1709175000000|2024-02-29 02:50:00|1022|1020|1022.8|1020.8|1022.8|1020.8|1021.7|1019.7|85
1709175300000|2024-02-29 02:55:00|1022.9|1020.9|1022.9|1020.9|1023.6|1021.6|1022.5|1020.5|156
1709175600000|2024-02-29 03:00:00|1022.8|1020.8|1022.5|1020.5|1022.8|1020.8|1022.4|1020.4|36
1709175900000|2024-02-29 03:05:00|1022.4|1020.4|1021.9|1019.9|1022.6|1020.6|1021.8|1019.8|20
1709176200000|2024-02-29 03:10:00|1022|1020|1021.3|1019.3|1022|1020|1021.3|1019.3|30
1709176500000|2024-02-29 03:15:00|1021.1|1019.1|1020.8|1018.8|1021.3|1019.3|1020.8|1018.8|15
1709176800000|2024-02-29 03:20:00|1020.4|1018.4|1019.3|1017.3|1020.4|1018.4|1019.3|1017.3|27
1709177100000|2024-02-29 03:25:00|1019.2|1017.2|1019.3|1017.3|1019.3|1017.3|1018.8|1016.8|40
1709177400000|2024-02-29 03:30:00|1019.2|1017.2|1019.3|1017.3|1019.3|1017.3|1019|1017|23
1709177700000|2024-02-29 03:35:00|1019.4|1017.4|1019.9|1017.9|1019.9|1017.9|1019.4|1017.4|20
1709178000000|2024-02-29 03:40:00|1020|1018|1019.9|1017.9|1020|1018|1019.9|1017.9|13
1709178300000|2024-02-29 03:45:00|1020.2|1018.2|1020.1|1018.1|1020.2|1018.2|1020|1018|24
1709178600000|2024-02-29 03:50:00|1020|1018|1020.2|1018.2|1020.2|1018.2|1019.9|1017.9|52
1709178900000|2024-02-29 03:55:00|1020.3|1018.3|1021.2|1019.2|1021.2|1019.2|1020.3|1018.3|26
1709179200000|2024-02-29 04:00:00|1021.1|1019.1|1021.2|1019.2|1021.2|1019.2|1021|1019|6
1709179500000|2024-02-29 04:05:00|1021.3|1019.3|1021.5|1019.5|1021.5|1019.5|1021.2|1019.2|55
1709179800000|2024-02-29 04:10:00|1021.6|1019.6|1021.9|1019.9|1021.9|1019.9|1021.6|1019.6|46
1709180100000|2024-02-29 04:15:00|1021.8|1019.8|1021.9|1019.9|1021.9|1019.9|1021.8|1019.8|9
1709180400000|2024-02-29 04:20:00|1021.8|1019.8|1022|1020|1022|1020|1021.7|1019.7|60
1709180700000|2024-02-29 04:25:00|1022.1|1020.1|1022.4|1020.4|1022.4|1020.4|1022.1|1020.1|20
1709181000000|2024-02-29 04:30:00|1022.6|1020.6|1022.8|1020.8|1022.8|1020.8|1022.6|1020.6|13
1709181300000|2024-02-29 04:35:00|1022.9|1020.9|1022.5|1020.5|1022.9|1020.9|1022.5|1020.5|73
1709181600000|2024-02-29 04:40:00|1022.4|1020.4|1022|1020|1022.4|1020.4|1022|1020|13
1709181900000|2024-02-29 04:45:00|1022.1|1020.1|1021.9|1019.9|1022.1|1020.1|1021.9|1019.9|19
1709182200000|2024-02-29 04:50:00|1022.1|1020.1|1022.2|1020.2|1022.2|1020.2|1022|1020|19
1709182500000|2024-02-29 04:55:00|1022.3|1020.3|1022.5|1020.5|1022.5|1020.5|1022.3|1020.3|70
1709182800000|2024-02-29 05:00:00|1022.6|1020.6|1022.5|1020.5|1023.1|1021.1|1022.4|1020.4|187
1709183100000|2024-02-29 05:05:00|1022.7|1020.7|1022.1|1020.1|1022.8|1020.8|1022.1|1020.1|111
1709183400000|2024-02-29 05:10:00|1022.2|1020.2|1023.4|1021.4|1023.4|1021.4|1022.1|1020.1|95
1709183700000|2024-02-29 05:15:00|1023.3|1021.3|1022.3|1020.3|1023.8|1021.8|1022.3|1020.3|423
1709184000000|2024-02-29 05:20:00|1022.2|1020.2|1021.1|1019.1|1022.5|1020.5|1021|1019|150
1709184300000|2024-02-29 05:25:00|1021|1019|1018.3|1016.3|1021.2|1019.2|1018.3|1016.3|559
1709184600000|2024-02-29 05:30:00|1018.4|1016.4|1020|1018|1020.1|1018.1|1017.7|1015.7|506
1709184900000|2024-02-29 05:35:00|1019.9|1017.9|1020.2|1018.2|1020.6|1018.6|1019.6|1017.6|163
1709185200000|2024-02-29 05:40:00|1020.3|1018.3|1021|1019|1021|1019|1019.7|1017.7|158
1709185500000|2024-02-29 05:45:00|1021.1|1019.1|1021|1019|1021.7|1019.7|1021|1019|76
1709185800000|2024-02-29 05:50:00|1021.1|1019.1|1020.7|1018.7|1021.2|1019.2|1020.4|1018.4|73
1709186100000|2024-02-29 05:55:00|1020.6|1018.6|1020|1018|1020.6|1018.6|1020|1018|78
1709186400000|2024-02-29 06:00:00|1020.1|1018.1|1019.9|1017.9|1020.3|1018.3|1019.8|1017.8|103
1709186700000|2024-02-29 06:05:00|1020|1018|1020.7|1018.7|1020.8|1018.8|1020|1018|79
1709187000000|2024-02-29 06:10:00|1020.6|1018.6|1020.7|1018.7|1021.3|1019.3|1020.6|1018.6|80
1709187300000|2024-02-29 06:15:00|1020.8|1018.8|1021.5|1019.5|1021.6|1019.6|1020.8|1018.8|46
1709187600000|2024-02-29 06:20:00|1021.4|1019.4|1021.3|1019.3|1021.5|1019.5|1020.6|1018.6|178
1709187900000|2024-02-29 06:25:00|1021.5|1019.5|1021.1|1019.1|1021.6|1019.6|1020.9|1018.9|257
1709188200000|2024-02-29 06:30:00|1021|1019|1021.7|1019.7|1021.9|1019.9|1021|1019|284
1709188500000|2024-02-29 06:35:00|1021.6|1019.6|1022.1|1020.1|1022.3|1020.3|1021.6|1019.6|112
1709188800000|2024-02-29 06:40:00|1022|1020|1022.4|1020.4|1022.7|1020.7|1022|1020|62
1709189100000|2024-02-29 06:45:00|1022.5|1020.5|1022.8|1020.8|1022.8|1020.8|1022.4|1020.4|36
1709189400000|2024-02-29 06:50:00|1022.9|1020.9|1022.8|1020.8|1023.1|1021.1|1022.6|1020.6|74
1709189700000|2024-02-29 06:55:00|1022.7|1020.7|1021.7|1019.7|1022.8|1020.8|1021.7|1019.7|87
1709190000000|2024-02-29 07:00:00|1021.8|1019.8|1021.9|1019.9|1021.9|1019.9|1021.1|1019.1|175
1709190300000|2024-02-29 07:05:00|1022|1020|1023.3|1021.3|1023.8|1021.8|1022|1020|232
1709190600000|2024-02-29 07:10:00|1023.1|1021.1|1022.9|1020.9|1023.3|1021.3|1022.8|1020.8|93
1709190900000|2024-02-29 07:15:00|1022.8|1020.8|1022.7|1020.7|1023|1021|1022.6|1020.6|80
1709191200000|2024-02-29 07:20:00|1022.6|1020.6|1022.4|1020.4|1022.7|1020.7|1022.1|1020.1|177
1709191500000|2024-02-29 07:25:00|1022.5|1020.5|1021.6|1019.6|1022.5|1020.5|1021.6|1019.6|179
1709191800000|2024-02-29 07:30:00|1021.8|1019.8|1021.8|1019.8|1021.9|1019.9|1021.3|1019.3|243
1709192100000|2024-02-29 07:35:00|1021.9|1019.9|1021.5|1019.5|1022|1020|1021.5|1019.5|86
1709192400000|2024-02-29 07:40:00|1021.4|1019.4|1022.3|1020.3|1022.3|1020.3|1021.2|1019.2|123
1709192700000|2024-02-29 07:45:00|1022.1|1020.1|1021.6|1019.6|1022.2|1020.2|1021.6|1019.6|167
1709193000000|2024-02-29 07:50:00|1021.5|1019.5|1021|1019|1021.6|1019.6|1020.9|1018.9|157
1709193300000|2024-02-29 07:55:00|1020.9|1018.9|1020.3|1018.3|1021.1|1019.1|1020.3|1018.3|340
1709193600000|2024-02-29 08:00:00|1020.2|1018.2|1020.2|1018.2|1020.7|1018.7|1020|1018|982
1709193900000|2024-02-29 08:05:00|1020.1|1018.1|1018.4|1016.4|1020.2|1018.2|1018.4|1016.4|1166
1709194200000|2024-02-29 08:10:00|1018.5|1016.5|1018.7|1016.7|1018.7|1016.7|1017.8|1015.8|812
1709194500000|2024-02-29 08:15:00|1018.8|1016.8|1019.7|1017.7|1019.8|1017.8|1018.7|1016.7|350
1709194800000|2024-02-29 08:20:00|1019.8|1017.8|1019.4|1017.4|1019.8|1017.8|1019.1|1017.1|308
1709195100000|2024-02-29 08:25:00|1019.3|1017.3|1019.1|1017.1|1019.4|1017.4|1018.6|1016.6|518
1709195400000|2024-02-29 08:30:00|1019.2|1017.2|1018.5|1016.5|1019.2|1017.2|1018.4|1016.4|318
1709195700000|2024-02-29 08:35:00|1018.4|1016.4|1018.8|1016.8|1019|1017|1018.3|1016.3|269
1709196000000|2024-02-29 08:40:00|1018.7|1016.7|1019.2|1017.2|1019.2|1017.2|1018.5|1016.5|239
1709196300000|2024-02-29 08:45:00|1019.1|1017.1|1018.2|1016.2|1019.1|1017.1|1018.1|1016.1|274
1709196600000|2024-02-29 08:50:00|1018.3|1016.3|1018.8|1016.8|1019.1|1017.1|1018.2|1016.2|225
1709196900000|2024-02-29 08:55:00|1018.7|1016.7|1018.6|1016.6|1018.9|1016.9|1018.5|1016.5|248
1709197200000|2024-02-29 09:00:00|1018.5|1016.5|1017.7|1015.7|1018.7|1016.7|1017.6|1015.6|464
1709197500000|2024-02-29 09:05:00|1017.5|1015.5|1017.8|1015.8|1017.8|1015.8|1017.2|1015.2|413
1709197800000|2024-02-29 09:10:00|1017.7|1015.7|1018.2|1016.2|1018.4|1016.4|1017.7|1015.7|304
1709198100000|2024-02-29 09:15:00|1018.1|1016.1|1018.5|1016.5|1018.6|1016.6|1017.6|1015.6|317
1709198400000|2024-02-29 09:20:00|1018.6|1016.6|1018.6|1016.6|1019|1017|1018.3|1016.3|302
1709198700000|2024-02-29 09:25:00|1018.4|1016.4|1017.7|1015.7|1018.5|1016.5|1017.6|1015.6|409
1709199000000|2024-02-29 09:30:00|1017.6|1015.6|1018.4|1016.4|1018.4|1016.4|1017.6|1015.6|386
1709199300000|2024-02-29 09:35:00|1018.3|1016.3|1018.5|1016.5|1018.9|1016.9|1018.3|1016.3|168
1709199600000|2024-02-29 09:40:00|1018.4|1016.4|1019|1017|1019|1017|1018.3|1016.3|334
1709199900000|2024-02-29 09:45:00|1019.1|1017.1|1019.5|1017.5|1019.6|1017.6|1019.1|1017.1|391
1709200200000|2024-02-29 09:50:00|1019.4|1017.4|1019.5|1017.5|1019.6|1017.6|1019.2|1017.2|498
1709200500000|2024-02-29 09:55:00|1019.4|1017.4|1019|1017|1019.5|1017.5|1018.9|1016.9|564
1709200800000|2024-02-29 10:00:00|1018.9|1016.9|1019.3|1017.3|1019.4|1017.4|1018.9|1016.9|611
1709201100000|2024-02-29 10:05:00|1019.2|1017.2|1018.9|1016.9|1019.4|1017.4|1018.7|1016.7|597
1709201400000|2024-02-29 10:10:00|1019.1|1017.1|1019.1|1017.1|1019.3|1017.3|1018.8|1016.8|177
1709201700000|2024-02-29 10:15:00|1019|1017|1018.9|1016.9|1019.1|1017.1|1018.7|1016.7|231
1709202000000|2024-02-29 10:20:00|1018.8|1016.8|1019.1|1017.1|1019.2|1017.2|1018.8|1016.8|52
1709202300000|2024-02-29 10:25:00|1019.2|1017.2|1018.8|1016.8|1019.2|1017.2|1018.8|1016.8|336
1709202600000|2024-02-29 10:30:00|1018.9|1016.9|1018.7|1016.7|1018.9|1016.9|1018.7|1016.7|97
1709202900000|2024-02-29 10:35:00|1018.6|1016.6|1018.5|1016.5|1018.8|1016.8|1018.4|1016.4|139
1709203200000|2024-02-29 10:40:00|1018.4|1016.4|1018.7|1016.7|1018.7|1016.7|1018.4|1016.4|63
1709203500000|2024-02-29 10:45:00|1018.6|1016.6|1018.4|1016.4|1018.6|1016.6|1018|1016|168
1709203800000|2024-02-29 10:50:00|1018.5|1016.5|1018.8|1016.8|1018.8|1016.8|1018.5|1016.5|73
1709204100000|2024-02-29 10:55:00|1018.7|1016.7|1018.1|1016.1|1018.8|1016.8|1018.1|1016.1|103
1709204400000|2024-02-29 11:00:00|1018.2|1016.2|1018.5|1016.5|1018.6|1016.6|1018.1|1016.1|212
1709204700000|2024-02-29 11:05:00|1018.6|1016.6|1019|1017|1019.1|1017.1|1018.6|1016.6|122
1709205000000|2024-02-29 11:10:00|1019.1|1017.1|1019.5|1017.5|1019.7|1017.7|1019.1|1017.1|61
1709205300000|2024-02-29 11:15:00|1019.4|1017.4|1019|1017|1019.4|1017.4|1019|1017|61
1709205600000|2024-02-29 11:20:00|1018.9|1016.9|1019.1|1017.1|1019.1|1017.1|1018.7|1016.7|166
1709205900000|2024-02-29 11:25:00|1019.2|1017.2|1019|1017|1019.2|1017.2|1019|1017|50
1709206200000|2024-02-29 11:30:00|1018.9|1016.9|1018.9|1016.9|1019|1017|1018.7|1016.7|104
1709206500000|2024-02-29 11:35:00|1019|1017|1019.1|1017.1|1019.1|1017.1|1018.8|1016.8|79
1709206800000|2024-02-29 11:40:00|1019|1017|1019|1017|1019.2|1017.2|1019|1017|34
1709207100000|2024-02-29 11:45:00|1018.9|1016.9|1019|1017|1019|1017|1018.8|1016.8|210
1709207400000|2024-02-29 11:50:00|1019.1|1017.1|1019.2|1017.2|1019.3|1017.3|1019|1017|93
1709207700000|2024-02-29 11:55:00|1019.3|1017.3|1019.8|1017.8|1019.8|1017.8|1019.2|1017.2|216
1709208000000|2024-02-29 12:00:00|1019.7|1017.7|1019.8|1017.8|1020|1018|1019.3|1017.3|776
1709208300000|2024-02-29 12:05:00|1019.7|1017.7|1019.2|1017.2|1019.7|1017.7|1019.1|1017.1|273
1709208600000|2024-02-29 12:10:00|1019.3|1017.3|1019|1017|1019.4|1017.4|1018.9|1016.9|139
1709208900000|2024-02-29 12:15:00|1018.9|1016.9|1018.6|1016.6|1019|1017|1018.5|1016.5|161
1709209200000|2024-02-29 12:20:00|1018.5|1016.5|1018.3|1016.3|1018.5|1016.5|1018.2|1016.2|455
1709209500000|2024-02-29 12:25:00|1018.4|1016.4|1018.6|1016.6|1019.2|1017.2|1018.4|1016.4|478
1709209800000|2024-02-29 12:30:00|1018.5|1016.5|1018.6|1016.6|1018.7|1016.7|1018.5|1016.5|104
1709210100000|2024-02-29 12:35:00|1018.7|1016.7|1018.5|1016.5|1018.9|1016.9|1018.4|1016.4|110
1709210400000|2024-02-29 12:40:00|1018.4|1016.4|1018.1|1016.1|1018.4|1016.4|1018|1016|210
1709210700000|2024-02-29 12:45:00|1018.2|1016.2|1018.1|1016.1|1018.2|1016.2|1018.1|1016.1|148
1709211000000|2024-02-29 12:50:00|1018|1016|1017.8|1015.8|1018|1016|1017.7|1015.7|196
1709211300000|2024-02-29 12:55:00|1017.9|1015.9|1017.6|1015.6|1017.9|1015.9|1017.5|1015.5|223
1709211600000|2024-02-29 13:00:00|1017.5|1015.5|1017.5|1015.5|1017.7|1015.7|1017.3|1015.3|561
1709211900000|2024-02-29 13:05:00|1017.4|1015.4|1017.7|1015.7|1017.8|1015.8|1017.4|1015.4|254
1709212200000|2024-02-29 13:10:00|1017.6|1015.6|1017.4|1015.4|1017.6|1015.6|1017.3|1015.3|270
1709212500000|2024-02-29 13:15:00|1017.5|1015.5|1017.5|1015.5|1017.6|1015.6|1017.3|1015.3|230
1709212800000|2024-02-29 13:20:00|1017.7|1015.7|1017.2|1015.2|1017.7|1015.7|1017|1015|426
1709213100000|2024-02-29 13:25:00|1017.1|1015.1|1017.1|1015.1|1017.5|1015.5|1016.9|1014.9|250
1709213400000|2024-02-29 13:30:00|1017.4|1015.4|1019.8|1017.8|1020.7|1018.7|1017.3|1015.3|1318
1709213700000|2024-02-29 13:35:00|1019.9|1017.9|1021.1|1019.1|1021.2|1019.2|1019.9|1017.9|514
1709214000000|2024-02-29 13:40:00|1021.2|1019.2|1021.6|1019.6|1021.6|1019.6|1020.8|1018.8|371
1709214300000|2024-02-29 13:45:00|1021.7|1019.7|1022.1|1020.1|1022.5|1020.5|1021.6|1019.6|370
1709214600000|2024-02-29 13:50:00|1021.9|1019.9|1021.8|1019.8|1022.5|1020.5|1021.8|1019.8|244
1709214900000|2024-02-29 13:55:00|1021.9|1019.9|1020.9|1018.9|1021.9|1019.9|1020.8|1018.8|1227
1709215200000|2024-02-29 14:00:00|1021|1019|1021|1019|1021.4|1019.4|1020.7|1018.7|691
1709215500000|2024-02-29 14:05:00|1021.1|1019.1|1021.5|1019.5|1021.5|1019.5|1020.9|1018.9|380
1709215800000|2024-02-29 14:10:00|1021.6|1019.6|1021.7|1019.7|1022.1|1020.1|1021.6|1019.6|242
1709216100000|2024-02-29 14:15:00|1021.6|1019.6|1021.2|1019.2|1021.6|1019.6|1021.1|1019.1|273
1709216400000|2024-02-29 14:20:00|1021.1|1019.1|1021.2|1019.2|1021.2|1019.2|1020.9|1018.9|303
1709216700000|2024-02-29 14:25:00|1021.1|1019.1|1021.5|1019.5|1021.8|1019.8|1021|1019|551
1709217000000|2024-02-29 14:30:00|1020.8|1020.3|1018.6|1018.1|1020.9|1020.4|1018.5|1018|7803
1709217300000|2024-02-29 14:35:00|1018.7|1018.2|1018.5|1018|1019.2|1018.7|1018|1017.5|3858
1709217600000|2024-02-29 14:40:00|1018.4|1017.9|1019|1018.5|1019.6|1019.1|1017.8|1017.3|2404
1709217900000|2024-02-29 14:45:00|1019.1|1018.6|1018.9|1018.4|1020|1019.5|1018.8|1018.3|2337
1709218200000|2024-02-29 14:50:00|1019|1018.5|1019|1018.5|1019.7|1019.2|1018.9|1018.4|2063
1709218500000|2024-02-29 14:55:00|1018.9|1018.4|1019.3|1018.8|1019.9|1019.4|1018.8|1018.3|2790
1709218800000|2024-02-29 15:00:00|1019.4|1018.9|1020.2|1019.7|1020.3|1019.8|1019.1|1018.6|2061
1709219100000|2024-02-29 15:05:00|1020.3|1019.8|1019.8|1019.3|1020.8|1020.3|1019.8|1019.3|1319
1709219400000|2024-02-29 15:10:00|1019.9|1019.4|1018|1017.5|1019.9|1019.4|1017.8|1017.3|1334
1709219700000|2024-02-29 15:15:00|1017.9|1017.4|1017.8|1017.3|1018.4|1017.9|1017.8|1017.3|1161
1709220000000|2024-02-29 15:20:00|1017.9|1017.4|1017.9|1017.4|1018.1|1017.6|1017.5|1017|1379
1709220300000|2024-02-29 15:25:00|1018|1017.5|1018.5|1018|1018.7|1018.2|1017.7|1017.2|1327
1709220600000|2024-02-29 15:30:00|1018.6|1018.1|1017.9|1017.4|1018.9|1018.4|1017.7|1017.2|1968
1709220900000|2024-02-29 15:35:00|1017.8|1017.3|1017.7|1017.2|1018.3|1017.8|1017.5|1017|662
1709221200000|2024-02-29 15:40:00|1017.6|1017.1|1017|1016.5|1017.6|1017.1|1016.9|1016.4|1021
1709221500000|2024-02-29 15:45:00|1016.9|1016.4|1017.7|1017.2|1017.8|1017.3|1016.4|1015.9|1131
1709221800000|2024-02-29 15:50:00|1017.6|1017.1|1016.7|1016.2|1017.6|1017.1|1016.6|1016.1|683
1709222100000|2024-02-29 15:55:00|1016.6|1016.1|1016.7|1016.2|1017.1|1016.6|1016.5|1016|1118
1709222400000|2024-02-29 16:00:00|1016.8|1016.3|1016.3|1015.8|1016.8|1016.3|1015.9|1015.4|1200
1709222700000|2024-02-29 16:05:00|1016.4|1015.9|1016.4|1015.9|1016.8|1016.3|1016.4|1015.9|888
1709223000000|2024-02-29 16:10:00|1016.5|1016|1016.1|1015.6|1016.7|1016.2|1015.9|1015.4|1796
1709223300000|2024-02-29 16:15:00|1016|1015.5|1016.1|1015.6|1016.3|1015.8|1015.8|1015.3|1091
1709223600000|2024-02-29 16:20:00|1016|1015.5|1016.1|1015.6|1016.1|1015.6|1015.6|1015.1|1279
1709223900000|2024-02-29 16:25:00|1016|1015.5|1015.2|1014.7|1016.1|1015.6|1015.2|1014.7|3353
1709224200000|2024-02-29 16:30:00|1015.3|1014.8|1015.5|1015|1015.9|1015.4|1015|1014.5|2085
1709224500000|2024-02-29 16:35:00|1015.6|1015.1|1015|1014.5|1015.9|1015.4|1015|1014.5|1646
1709224800000|2024-02-29 16:40:00|1014.9|1014.4|1015.3|1014.8|1015.3|1014.8|1014.4|1013.9|1259
1709225100000|2024-02-29 16:45:00|1015.2|1014.7|1016.1|1015.6|1016.1|1015.6|1015.1|1014.6|554
1709225400000|2024-02-29 16:50:00|1016.2|1015.7|1016.2|1015.7|1016.4|1015.9|1016|1015.5|640
1709225700000|2024-02-29 16:55:00|1016.3|1015.8|1016.3|1015.8|1016.6|1016.1|1016.1|1015.6|459
1709226000000|2024-02-29 17:00:00|1016.2|1015.7|1016.4|1015.9|1016.6|1016.1|1015.9|1015.4|528
1709226300000|2024-02-29 17:05:00|1016.5|1016|1016|1015.5|1016.5|1016|1015.8|1015.3|960
1709226600000|2024-02-29 17:10:00|1015.9|1015.4|1015.8|1015.3|1016|1015.5|1015.6|1015.1|1408
1709226900000|2024-02-29 17:15:00|1015.9|1015.4|1015.7|1015.2|1016|1015.5|1015.6|1015.1|791
1709227200000|2024-02-29 17:20:00|1015.6|1015.1|1015.6|1015.1|1015.8|1015.3|1015.4|1014.9|555
1709227500000|2024-02-29 17:25:00|1015.5|1015|1015.6|1015.1|1016|1015.5|1015.3|1014.8|646
1709227800000|2024-02-29 17:30:00|1015.5|1015|1015.4|1014.9|1015.6|1015.1|1015.3|1014.8|500
1709228100000|2024-02-29 17:35:00|1015.3|1014.8|1015.7|1015.2|1015.7|1015.2|1015.1|1014.6|487
1709228400000|2024-02-29 17:40:00|1015.8|1015.3|1015.6|1015.1|1015.9|1015.4|1015.5|1015|685
1709228700000|2024-02-29 17:45:00|1015.5|1015|1016|1015.5|1016.2|1015.7|1015.4|1014.9|565
1709229000000|2024-02-29 17:50:00|1015.9|1015.4|1016.6|1016.1|1016.6|1016.1|1015.9|1015.4|352
1709229300000|2024-02-29 17:55:00|1016.4|1015.9|1016.2|1015.7|1016.5|1016|1016.2|1015.7|530
1709229600000|2024-02-29 18:00:00|1016.1|1015.6|1016.3|1015.8|1016.3|1015.8|1015.9|1015.4|995
1709229900000|2024-02-29 18:05:00|1016.2|1015.7|1016.6|1016.1|1016.6|1016.1|1016.1|1015.6|680
1709230200000|2024-02-29 18:10:00|1016.7|1016.2|1017.1|1016.6|1017.1|1016.6|1016.7|1016.2|586
1709230500000|2024-02-29 18:15:00|1017|1016.5|1017.1|1016.6|1017.2|1016.7|1016.7|1016.2|465
1709230800000|2024-02-29 18:20:00|1017.2|1016.7|1017.2|1016.7|1017.3|1016.8|1016.8|1016.3|529
1709231100000|2024-02-29 18:25:00|1017.1|1016.6|1017.1|1016.6|1017.1|1016.6|1016.9|1016.4|384
1709231400000|2024-02-29 18:30:00|1017|1016.5|1017.3|1016.8|1017.4|1016.9|1016.9|1016.4|536
1709231700000|2024-02-29 18:35:00|1017.4|1016.9|1017.1|1016.6|1017.6|1017.1|1017|1016.5|542
1709232000000|2024-02-29 18:40:00|1017|1016.5|1017|1016.5|1017.2|1016.7|1016.8|1016.3|784
1709232300000|2024-02-29 18:45:00|1017.1|1016.6|1017.1|1016.6|1017.1|1016.6|1016.9|1016.4|444
1709232600000|2024-02-29 18:50:00|1017.2|1016.7|1017.2|1016.7|1017.3|1016.8|1017.1|1016.6|452
1709232900000|2024-02-29 18:55:00|1017.1|1016.6|1017|1016.5|1017.1|1016.6|1017|1016.5|741
1709233200000|2024-02-29 19:00:00|1017.1|1016.6|1017.1|1016.6|1017.4|1016.9|1017.1|1016.6|709
1709233500000|2024-02-29 19:05:00|1017|1016.5|1016.9|1016.4|1017.1|1016.6|1016.7|1016.2|1062
1709233800000|2024-02-29 19:10:00|1017|1016.5|1017.3|1016.8|1017.3|1016.8|1016.9|1016.4|603
1709234100000|2024-02-29 19:15:00|1017.4|1016.9|1017.4|1016.9|1017.4|1016.9|1017|1016.5|608
1709234400000|2024-02-29 19:20:00|1017.5|1017|1017.1|1016.6|1017.6|1017.1|1017.1|1016.6|634
1709234700000|2024-02-29 19:25:00|1017|1016.5|1016.5|1016|1017.1|1016.6|1016.4|1015.9|730
1709235000000|2024-02-29 19:30:00|1016.6|1016.1|1016.4|1015.9|1016.7|1016.2|1016.3|1015.8|529
1709235300000|2024-02-29 19:35:00|1016.5|1016|1016.6|1016.1|1016.6|1016.1|1016.4|1015.9|360
1709235600000|2024-02-29 19:40:00|1016.5|1016|1016|1015.5|1016.5|1016|1016|1015.5|378
1709235900000|2024-02-29 19:45:00|1015.9|1015.4|1016.2|1015.7|1016.2|1015.7|1015.9|1015.4|423
1709236200000|2024-02-29 19:50:00|1016.1|1015.6|1015.8|1015.3|1016.2|1015.7|1015.8|1015.3|490
1709236500000|2024-02-29 19:55:00|1015.7|1015.2|1016.3|1015.8|1016.3|1015.8|1015.7|1015.2|441
1709236800000|2024-02-29 20:00:00|1016.4|1015.9|1016.3|1015.8|1016.7|1016.2|1016.1|1015.6|1086
1709237100000|2024-02-29 20:05:00|1016.2|1015.7|1016.2|1015.7|1016.5|1016|1016.1|1015.6|1182
1709237400000|2024-02-29 20:10:00|1016.3|1015.8|1015.9|1015.4|1016.4|1015.9|1015.9|1015.4|1054
1709237700000|2024-02-29 20:15:00|1016|1015.5|1016.2|1015.7|1016.2|1015.7|1015.9|1015.4|1091
1709238000000|2024-02-29 20:20:00|1016.1|1015.6|1016.2|1015.7|1016.4|1015.9|1016|1015.5|1375
1709238300000|2024-02-29 20:25:00|1016.1|1015.6|1016.2|1015.7|1016.3|1015.8|1016|1015.5|955
1709238600000|2024-02-29 20:30:00|1016.1|1015.6|1016.1|1015.6|1016.5|1016|1016.1|1015.6|1479
1709238900000|2024-02-29 20:35:00|1016.2|1015.7|1016.2|1015.7|1016.4|1015.9|1016.2|1015.7|1350
1709239200000|2024-02-29 20:40:00|1016.3|1015.8|1016.3|1015.8|1016.6|1016.1|1016.2|1015.7|1679
1709239500000|2024-02-29 20:45:00|1016.4|1015.9|1016.1|1015.6|1016.5|1016|1016.1|1015.6|2935
1709239800000|2024-02-29 20:50:00|1016.2|1015.7|1016.2|1015.7|1016.4|1015.9|1016|1015.5|4209
1709240100000|2024-02-29 20:55:00|1016.1|1015.6|1015.6|1015.1|1016.6|1016.1|1015.6|1015.1|42053
1709240400000|2024-02-29 21:00:00|1015.5|1015|1015.5|1013.5|1016.4|1015|1015.3|1013.3|5607
1709240700000|2024-02-29 21:05:00|1015.6|1013.6|1015.3|1013.3|1015.6|1013.6|1015.2|1013.2|1270
1709241000000|2024-02-29 21:10:00|1015.2|1013.2|1015.4|1013.4|1015.4|1013.4|1014.8|1012.8|1865
1709241300000|2024-02-29 21:15:00|1015.3|1013.3|1015.8|1013.8|1015.9|1013.9|1015.3|1013.3|84
1709241600000|2024-02-29 21:20:00|1015.9|1013.9|1016|1014|1016|1014|1015.8|1013.8|82
1709241900000|2024-02-29 21:25:00|1016.1|1014.1|1015.9|1013.9|1016.2|1014.2|1015.6|1013.6|68
1709242200000|2024-02-29 21:30:00|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1015.7|1013.7|16
1709242500000|2024-02-29 21:35:00|1015.7|1013.7|1015.9|1013.9|1015.9|1013.9|1015.7|1013.7|16
1709242800000|2024-02-29 21:40:00|1015.8|1013.8|1016|1014|1016|1014|1015.8|1013.8|16
1709243100000|2024-02-29 21:45:00|1015.9|1013.9|1015.9|1013.9|1016|1014|1015.9|1013.9|14
1709243400000|2024-02-29 21:50:00|1016|1014|1016.2|1014.2|1016.2|1014.2|1016|1014|18
1709243700000|2024-02-29 21:55:00|1016.1|1014.1|1015.8|1013.8|1016.1|1014.1|1015.4|1013.4|86
1709247600000|2024-02-29 23:00:00|1016.2|1014.2|1016.5|1014.5|1016.6|1014.6|1016|1014|0
1709247900000|2024-02-29 23:05:00|1016.6|1014.6|1016.3|1014.3|1016.6|1014.6|1016.3|1014.3|0
1709248200000|2024-02-29 23:10:00|1016.4|1014.4|1016.3|1014.3|1016.4|1014.4|1016.2|1014.2|0
1709248500000|2024-02-29 23:15:00|1016.2|1014.2|1016|1014|1016.2|1014.2|1015.9|1013.9|0
1709248800000|2024-02-29 23:20:00|1015.9|1013.9|1015.4|1013.4|1016|1014|1015.3|1013.3|0
1709249100000|2024-02-29 23:25:00|1015.5|1013.5|1015.5|1013.5|1015.6|1013.6|1015.4|1013.4|0
1709249400000|2024-02-29 23:30:00|1015.6|1013.6|1015.1|1013.1|1015.7|1013.7|1015|1013|0
1709249700000|2024-02-29 23:35:00|1015|1013|1014.9|1012.9|1015|1013|1014.7|1012.7|0
1709250000000|2024-02-29 23:40:00|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1709250300000|2024-02-29 23:45:00|1014.7|1012.7|1015.3|1013.3|1015.3|1013.3|1014.7|1012.7|0
1709250600000|2024-02-29 23:50:00|1015.4|1013.4|1015.3|1013.3|1015.4|1013.4|1015.3|1013.3|0
1709250900000|2024-02-29 23:55:00|1015.4|1013.4|1015.4|1013.4|1015.4|1013.4|1015.2|1013.2|0
1709251200000|2024-03-01 00:00:00|1015.5|1013.5|1015.8|1013.8|1015.8|1013.8|1015.5|1013.5|0
1709251500000|2024-03-01 00:05:00|1015.7|1013.7|1015.9|1013.9|1015.9|1013.9|1015.7|1013.7|0
1709251800000|2024-03-01 00:10:00|1016|1014|1015.9|1013.9|1016|1014|1015.8|1013.8|0
1709252100000|2024-03-01 00:15:00|1016|1014|1016.1|1014.1|1016.1|1014.1|1015.9|1013.9|0
1709252400000|2024-03-01 00:20:00|1016.2|1014.2|1016|1014|1016.3|1014.3|1016|1014|0
1709252700000|2024-03-01 00:25:00|1016.1|1014.1|1016|1014|1016.1|1014.1|1016|1014|0
1709253000000|2024-03-01 00:30:00|1016.1|1014.1|1015.9|1013.9|1016.1|1014.1|1015.9|1013.9|0
1709253300000|2024-03-01 00:35:00|1016|1014|1015.9|1013.9|1016.1|1014.1|1015.9|1013.9|0
1709253600000|2024-03-01 00:40:00|1015.8|1013.8|1016|1014|1016|1014|1015.8|1013.8|0
1709253900000|2024-03-01 00:45:00|1015.9|1013.9|1015.9|1013.9|1016|1014|1015.8|1013.8|0
1709254200000|2024-03-01 00:50:00|1016|1014|1016.2|1014.2|1016.4|1014.4|1016|1014|0
1709254500000|2024-03-01 00:55:00|1016.3|1014.3|1016.4|1014.4|1016.4|1014.4|1016.2|1014.2|0
1709254800000|2024-03-01 01:00:00|1016.9|1014.9|1018.6|1016.6|1019.3|1017.3|1016.4|1014.4|164
1709255100000|2024-03-01 01:05:00|1018.5|1016.5|1017.4|1015.4|1018.5|1016.5|1017.1|1015.1|146
1709255400000|2024-03-01 01:10:00|1017.5|1015.5|1017.6|1015.6|1018.3|1016.3|1017.5|1015.5|65
1709255700000|2024-03-01 01:15:00|1017.8|1015.8|1017.1|1015.1|1018|1016|1016.5|1014.5|129
1709256000000|2024-03-01 01:20:00|1017|1015|1015.5|1013.5|1017|1015|1013.9|1011.9|260
1709256300000|2024-03-01 01:25:00|1015.6|1013.6|1016.1|1014.1|1016.4|1014.4|1015.6|1013.6|49
1709256600000|2024-03-01 01:30:00|1015.9|1013.9|1018.1|1016.1|1018.5|1016.5|1015.3|1013.3|157
1709256900000|2024-03-01 01:35:00|1018.3|1016.3|1019.7|1017.7|1020.3|1018.3|1018.3|1016.3|41
1709257200000|2024-03-01 01:40:00|1019.3|1017.3|1018.5|1016.5|1019.4|1017.4|1018.5|1016.5|11
1709257500000|2024-03-01 01:45:00|1018.6|1016.6|1019.1|1017.1|1019.7|1017.7|1018.6|1016.6|28
1709257800000|2024-03-01 01:50:00|1019|1017|1019.3|1017.3|1019.4|1017.4|1018.7|1016.7|23
1709258100000|2024-03-01 01:55:00|1019.1|1017.1|1020.7|1018.7|1020.8|1018.8|1019.1|1017.1|133
1709258400000|2024-03-01 02:00:00|1020.9|1018.9|1020.8|1018.8|1021.1|1019.1|1020.3|1018.3|121
1709258700000|2024-03-01 02:05:00|1020.5|1018.5|1021|1019|1021|1019|1020.1|1018.1|30
1709259000000|2024-03-01 02:10:00|1020.9|1018.9|1020.9|1018.9|1021.1|1019.1|1020.6|1018.6|49
1709259300000|2024-03-01 02:15:00|1021.1|1019.1|1020.8|1018.8|1021.2|1019.2|1020.8|1018.8|13
1709259600000|2024-03-01 02:20:00|1020.7|1018.7|1021.7|1019.7|1021.7|1019.7|1020.7|1018.7|9
1709259900000|2024-03-01 02:25:00|1021.6|1019.6|1021.4|1019.4|1021.6|1019.6|1021.1|1019.1|12
1709260200000|2024-03-01 02:30:00|1021.5|1019.5|1021.4|1019.4|1021.6|1019.6|1021.1|1019.1|14
1709260500000|2024-03-01 02:35:00|1021.5|1019.5|1021|1019|1021.5|1019.5|1021|1019|8
1709260800000|2024-03-01 02:40:00|1020.9|1018.9|1022|1020|1022.2|1020.2|1020.9|1018.9|43
1709261100000|2024-03-01 02:45:00|1022.2|1020.2|1022.2|1020.2|1022.2|1020.2|1022.2|1020.2|6
1709261400000|2024-03-01 02:50:00|1021.9|1019.9|1023.1|1021.1|1023.1|1021.1|1021.9|1019.9|28
1709261700000|2024-03-01 02:55:00|1023.2|1021.2|1023.6|1021.6|1023.8|1021.8|1023.1|1021.1|175
1709262000000|2024-03-01 03:00:00|1023.7|1021.7|1023.8|1021.8|1023.8|1021.8|1023.3|1021.3|34
1709262300000|2024-03-01 03:05:00|1024|1022|1024|1022|1024.1|1022.1|1023.6|1021.6|56
1709262600000|2024-03-01 03:10:00|1024.1|1022.1|1023.9|1021.9|1024.2|1022.2|1023.7|1021.7|32
1709262900000|2024-03-01 03:15:00|1023.6|1021.6|1023.1|1021.1|1023.6|1021.6|1023.1|1021.1|7
1709263200000|2024-03-01 03:20:00|1022.8|1020.8|1022.5|1020.5|1022.9|1020.9|1022.3|1020.3|11
1709263500000|2024-03-01 03:25:00|1022.4|1020.4|1022.5|1020.5|1022.6|1020.6|1022.1|1020.1|29
1709263800000|2024-03-01 03:30:00|1022.4|1020.4|1022.3|1020.3|1022.6|1020.6|1022.2|1020.2|8
1709264100000|2024-03-01 03:35:00|1022.6|1020.6|1022.6|1020.6|1022.6|1020.6|1022.5|1020.5|16
1709264400000|2024-03-01 03:40:00|1022.5|1020.5|1022.6|1020.6|1022.7|1020.7|1022.4|1020.4|14
1709264700000|2024-03-01 03:45:00|1022.7|1020.7|1023.4|1021.4|1023.5|1021.5|1022.7|1020.7|19
1709265000000|2024-03-01 03:50:00|1023.6|1021.6|1024.2|1022.2|1024.2|1022.2|1023.6|1021.6|8
1709265300000|2024-03-01 03:55:00|1024|1022|1023.9|1021.9|1024|1022|1023.9|1021.9|2
1709265600000|2024-03-01 04:00:00|1023.8|1021.8|1023.3|1021.3|1023.8|1021.8|1023.3|1021.3|18
1709265900000|2024-03-01 04:05:00|1023.1|1021.1|1023.5|1021.5|1023.5|1021.5|1023.1|1021.1|10
1709266200000|2024-03-01 04:10:00|||||||||27
1709266500000|2024-03-01 04:15:00|1023.6|1021.6|1023.7|1021.7|1023.8|1021.8|1023.6|1021.6|10
1709267400000|2024-03-01 04:30:00|1023.9|1021.9|1023.9|1021.9|1023.9|1021.9|1023.9|1021.9|4
1709267700000|2024-03-01 04:35:00|1023.7|1021.7|1023.8|1021.8|1023.8|1021.8|1023.7|1021.7|12
1709268000000|2024-03-01 04:40:00|1023.6|1021.6|1023.5|1021.5|1023.6|1021.6|1023.4|1021.4|9
1709268300000|2024-03-01 04:45:00|||||||||2
1709268900000|2024-03-01 04:55:00|1023.7|1021.7|1023.5|1021.5|1023.7|1021.7|1023.5|1021.5|22
1709269200000|2024-03-01 05:00:00|1023.7|1021.7|1023.3|1021.3|1024.1|1022.1|1023.3|1021.3|23
1709269500000|2024-03-01 05:05:00|1022.8|1020.8|1022.2|1020.2|1022.8|1020.8|1022.2|1020.2|5
1709269800000|2024-03-01 05:10:00|1022|1020|1021.5|1019.5|1022.1|1020.1|1021.5|1019.5|30
1709270100000|2024-03-01 05:15:00|1021.6|1019.6|1022.1|1020.1|1022.1|1020.1|1021.6|1019.6|45
1709270400000|2024-03-01 05:20:00|1022.2|1020.2|1021.6|1019.6|1022.3|1020.3|1021.6|1019.6|11
1709270700000|2024-03-01 05:25:00|1021.2|1019.2|1021.5|1019.5|1021.8|1019.8|1021.2|1019.2|17
1709271000000|2024-03-01 05:30:00|1021.4|1019.4|1021.6|1019.6|1021.7|1019.7|1021.4|1019.4|46
1709271300000|2024-03-01 05:35:00|1021.7|1019.7|1021.2|1019.2|1021.8|1019.8|1021.1|1019.1|54
1709271600000|2024-03-01 05:40:00|1021.3|1019.3|1021.6|1019.6|1021.7|1019.7|1021.2|1019.2|93
1709271900000|2024-03-01 05:45:00|1021.7|1019.7|1022.3|1020.3|1022.3|1020.3|1021.7|1019.7|12
1709272200000|2024-03-01 05:50:00|1022.1|1020.1|1022.1|1020.1|1022.2|1020.2|1022|1020|9
1709272500000|2024-03-01 05:55:00|1021.9|1019.9|1021.9|1019.9|1021.9|1019.9|1021.5|1019.5|8
1709272800000|2024-03-01 06:00:00|1022.2|1020.2|1023|1021|1023|1021|1022.2|1020.2|19
1709273100000|2024-03-01 06:05:00|1023.3|1021.3|1023.1|1021.1|1023.5|1021.5|1022.9|1020.9|13
1709273400000|2024-03-01 06:10:00|1023|1021|1023.7|1021.7|1023.7|1021.7|1023|1021|11
1709273700000|2024-03-01 06:15:00|1024.2|1022.2|1024.4|1022.4|1024.9|1022.9|1024.1|1022.1|72
1709274000000|2024-03-01 06:20:00|1024.3|1022.3|1023.8|1021.8|1024.4|1022.4|1023.7|1021.7|36
1709274300000|2024-03-01 06:25:00|1024.2|1022.2|1024.1|1022.1|1024.4|1022.4|1024.1|1022.1|12
1709274600000|2024-03-01 06:30:00|1024.4|1022.4|1023.7|1021.7|1024.4|1022.4|1023.7|1021.7|12
1709274900000|2024-03-01 06:35:00|1023.1|1021.1|1022.9|1020.9|1023.2|1021.2|1022.9|1020.9|15
1709275200000|2024-03-01 06:40:00|1023.1|1021.1|1023.1|1021.1|1023.3|1021.3|1023.1|1021.1|15
1709275500000|2024-03-01 06:45:00|1023.3|1021.3|1023.4|1021.4|1023.5|1021.5|1023.3|1021.3|16
1709275800000|2024-03-01 06:50:00|1023.2|1021.2|1023.4|1021.4|1023.4|1021.4|1023.2|1021.2|4
1709276100000|2024-03-01 06:55:00|1023.2|1021.2|1024.1|1022.1|1024.1|1022.1|1023.2|1021.2|38
1709276400000|2024-03-01 07:00:00|1024|1022|1023.8|1021.8|1024|1022|1023.4|1021.4|190
1709276700000|2024-03-01 07:05:00|1023.9|1021.9|1023.6|1021.6|1024|1022|1023.4|1021.4|56
1709277000000|2024-03-01 07:10:00|1023.7|1021.7|1023.6|1021.6|1024|1022|1023.4|1021.4|23
1709277300000|2024-03-01 07:15:00|1023.8|1021.8|1023.6|1021.6|1024|1022|1023.6|1021.6|56
1709277600000|2024-03-01 07:20:00|1023.7|1021.7|1023.2|1021.2|1023.8|1021.8|1023|1021|31
1709277900000|2024-03-01 07:25:00|1023.1|1021.1|1022.7|1020.7|1023.1|1021.1|1022.7|1020.7|37
1709278200000|2024-03-01 07:30:00|1022.8|1020.8|1023.3|1021.3|1023.4|1021.4|1022.6|1020.6|46
1709278500000|2024-03-01 07:35:00|1023.4|1021.4|1023|1021|1023.4|1021.4|1023|1021|112
1709278800000|2024-03-01 07:40:00|1023.1|1021.1|1022.6|1020.6|1023.1|1021.1|1022.5|1020.5|259
1709279100000|2024-03-01 07:45:00|1022.5|1020.5|1022.4|1020.4|1022.6|1020.6|1022.1|1020.1|184
1709279400000|2024-03-01 07:50:00|1022.5|1020.5|1022.8|1020.8|1022.8|1020.8|1022.1|1020.1|233
1709279700000|2024-03-01 07:55:00|1022.7|1020.7|1022.7|1020.7|1022.9|1020.9|1022.5|1020.5|345
1709280000000|2024-03-01 08:00:00|1022.8|1020.8|1022.3|1020.3|1022.9|1020.9|1021.9|1019.9|814
1709280300000|2024-03-01 08:05:00|1022.4|1020.4|1022.4|1020.4|1022.8|1020.8|1022.3|1020.3|675
1709280600000|2024-03-01 08:10:00|1022.5|1020.5|1022.3|1020.3|1022.6|1020.6|1022.1|1020.1|757
1709280900000|2024-03-01 08:15:00|1022.2|1020.2|1022.1|1020.1|1022.4|1020.4|1021.9|1019.9|547
1709281200000|2024-03-01 08:20:00|1022|1020|1021.9|1019.9|1022.2|1020.2|1021.7|1019.7|555
1709281500000|2024-03-01 08:25:00|1021.8|1019.8|1021.8|1019.8|1022|1020|1021.7|1019.7|387
1709281800000|2024-03-01 08:30:00|1021.7|1019.7|1021.4|1019.4|1021.9|1019.9|1021.3|1019.3|423
1709282100000|2024-03-01 08:35:00|1021.5|1019.5|1021.4|1019.4|1021.5|1019.5|1021.1|1019.1|334
1709282400000|2024-03-01 08:40:00|1021.3|1019.3|1021.1|1019.1|1021.5|1019.5|1020.8|1018.8|605
1709282700000|2024-03-01 08:45:00|1021.2|1019.2|1020.9|1018.9|1021.3|1019.3|1020.7|1018.7|430
1709283000000|2024-03-01 08:50:00|1021|1019|1021.4|1019.4|1021.4|1019.4|1020.8|1018.8|459
1709283300000|2024-03-01 08:55:00|1021.5|1019.5|1021.7|1019.7|1021.8|1019.8|1021.2|1019.2|286
1709283600000|2024-03-01 09:00:00|1021.8|1019.8|1021.8|1019.8|1022.4|1020.4|1021.7|1019.7|278
1709283900000|2024-03-01 09:05:00|1021.9|1019.9|1022.5|1020.5|1022.5|1020.5|1021.9|1019.9|240
1709284200000|2024-03-01 09:10:00|1022.4|1020.4|1022.6|1020.6|1022.7|1020.7|1022.3|1020.3|139
1709284500000|2024-03-01 09:15:00|1022.5|1020.5|1022.6|1020.6|1022.7|1020.7|1022.4|1020.4|202
1709284800000|2024-03-01 09:20:00|1022.7|1020.7|1022.5|1020.5|1022.9|1020.9|1022.5|1020.5|256
1709285100000|2024-03-01 09:25:00|1022.3|1020.3|1022.3|1020.3|1022.5|1020.5|1022.2|1020.2|253
1709285400000|2024-03-01 09:30:00|1022.2|1020.2|1022.6|1020.6|1022.6|1020.6|1021.8|1019.8|367
1709285700000|2024-03-01 09:35:00|1022.5|1020.5|1022.5|1020.5|1022.8|1020.8|1022.4|1020.4|217
1709286000000|2024-03-01 09:40:00|1022.6|1020.6|1022.7|1020.7|1023|1021|1022.6|1020.6|256
1709286300000|2024-03-01 09:45:00|1022.6|1020.6|1022.7|1020.7|1022.7|1020.7|1022.1|1020.1|199
1709286600000|2024-03-01 09:50:00|1022.6|1020.6|1023|1021|1023.4|1021.4|1022.6|1020.6|298
1709286900000|2024-03-01 09:55:00|1022.9|1020.9|1023.2|1021.2|1023.3|1021.3|1022.8|1020.8|220
1709287200000|2024-03-01 10:00:00|1023.1|1021.1|1023|1021|1023.3|1021.3|1022.9|1020.9|235
1709287500000|2024-03-01 10:05:00|1022.8|1020.8|1023.2|1021.2|1023.2|1021.2|1022.6|1020.6|150
1709287800000|2024-03-01 10:10:00|1023.1|1021.1|1022.1|1020.1|1023.2|1021.2|1022|1020|110
1709288100000|2024-03-01 10:15:00|1022|1020|1021.2|1019.2|1022.2|1020.2|1021|1019|333
1709288400000|2024-03-01 10:20:00|1021.3|1019.3|1020.5|1018.5|1021.4|1019.4|1020.3|1018.3|298
1709288700000|2024-03-01 10:25:00|1020.4|1018.4|1020.2|1018.2|1020.7|1018.7|1020|1018|507
1709289000000|2024-03-01 10:30:00|1020.1|1018.1|1020.8|1018.8|1020.9|1018.9|1020.1|1018.1|374
1709289300000|2024-03-01 10:35:00|1020.9|1018.9|1021.4|1019.4|1021.6|1019.6|1020.6|1018.6|143
1709289600000|2024-03-01 10:40:00|1021.3|1019.3|1021.4|1019.4|1021.5|1019.5|1021.2|1019.2|54
1709289900000|2024-03-01 10:45:00|1021.5|1019.5|1021.5|1019.5|1021.5|1019.5|1021.3|1019.3|60
1709290200000|2024-03-01 10:50:00|1021.6|1019.6|1021.6|1019.6|1021.7|1019.7|1021.4|1019.4|90
1709290500000|2024-03-01 10:55:00|1021.7|1019.7|1022.2|1020.2|1022.2|1020.2|1021.5|1019.5|260
1709290800000|2024-03-01 11:00:00|1022.1|1020.1|1022.6|1020.6|1022.6|1020.6|1022.1|1020.1|179
1709291100000|2024-03-01 11:05:00|1022.5|1020.5|1022.2|1020.2|1022.8|1020.8|1022.2|1020.2|323
1709291400000|2024-03-01 11:10:00|1022.3|1020.3|1022.1|1020.1|1022.3|1020.3|1022|1020|39
1709291700000|2024-03-01 11:15:00|1022.3|1020.3|1022.6|1020.6|1022.6|1020.6|1022.3|1020.3|169
1709292000000|2024-03-01 11:20:00|1022.7|1020.7|1022.6|1020.6|1023|1021|1022.5|1020.5|278
1709292300000|2024-03-01 11:25:00|1022.5|1020.5|1022.6|1020.6|1022.6|1020.6|1022.3|1020.3|76
1709292600000|2024-03-01 11:30:00|1022.7|1020.7|1022.8|1020.8|1023|1021|1022.7|1020.7|208
1709292900000|2024-03-01 11:35:00|1022.9|1020.9|1022.8|1020.8|1023|1021|1022.6|1020.6|159
1709293200000|2024-03-01 11:40:00|1022.9|1020.9|1022.8|1020.8|1022.9|1020.9|1022.7|1020.7|271
1709293500000|2024-03-01 11:45:00|1022.9|1020.9|1022.9|1020.9|1023.3|1021.3|1022.7|1020.7|296
1709293800000|2024-03-01 11:50:00|1022.8|1020.8|1023.1|1021.1|1023.3|1021.3|1022.8|1020.8|272
1709294100000|2024-03-01 11:55:00|1023.2|1021.2|1023.6|1021.6|1023.6|1021.6|1023.1|1021.1|350
1709294400000|2024-03-01 12:00:00|1023.7|1021.7|1023.7|1021.7|1024|1022|1023.3|1021.3|338
1709294700000|2024-03-01 12:05:00|1023.6|1021.6|1024.2|1022.2|1024.3|1022.3|1023.6|1021.6|305
1709295000000|2024-03-01 12:10:00|1024.3|1022.3|1024.2|1022.2|1024.4|1022.4|1024.1|1022.1|345
1709295300000|2024-03-01 12:15:00|1024.4|1022.4|1024.5|1022.5|1024.6|1022.6|1024.3|1022.3|235
1709295600000|2024-03-01 12:20:00|1024.6|1022.6|1024.7|1022.7|1024.8|1022.8|1024.3|1022.3|632
1709295900000|2024-03-01 12:25:00|1024.8|1022.8|1024.1|1022.1|1025.1|1023.1|1024|1022|528
1709296200000|2024-03-01 12:30:00|1024|1022|1024.4|1022.4|1024.5|1022.5|1023.9|1021.9|147
1709296500000|2024-03-01 12:35:00|1024.5|1022.5|1024.9|1022.9|1024.9|1022.9|1024.4|1022.4|43
1709296800000|2024-03-01 12:40:00|1025|1023|1024.3|1022.3|1025|1023|1024.3|1022.3|47
1709297100000|2024-03-01 12:45:00|1024.4|1022.4|1024.2|1022.2|1024.4|1022.4|1024.1|1022.1|57
1709297400000|2024-03-01 12:50:00|1024.3|1022.3|1024.5|1022.5|1024.5|1022.5|1024.2|1022.2|188
1709297700000|2024-03-01 12:55:00|1024.6|1022.6|1024|1022|1024.6|1022.6|1023.9|1021.9|137
1709298000000|2024-03-01 13:00:00|1023.9|1021.9|1024.2|1022.2|1024.3|1022.3|1023.7|1021.7|237
1709298300000|2024-03-01 13:05:00|1024.3|1022.3|1024.5|1022.5|1024.5|1022.5|1024.2|1022.2|228
1709298600000|2024-03-01 13:10:00|1024.4|1022.4|1024.8|1022.8|1024.8|1022.8|1024.1|1022.1|169
1709298900000|2024-03-01 13:15:00|1024.7|1022.7|1024.5|1022.5|1024.8|1022.8|1024.4|1022.4|214
1709299200000|2024-03-01 13:20:00|1024.3|1022.3|1024.2|1022.2|1024.5|1022.5|1024.1|1022.1|171
1709299500000|2024-03-01 13:25:00|1024.3|1022.3|1024.4|1022.4|1024.5|1022.5|1024.3|1022.3|79
1709299800000|2024-03-01 13:30:00|1024.3|1022.3|1024.5|1022.5|1024.6|1022.6|1024.3|1022.3|165
1709300100000|2024-03-01 13:35:00|1024.4|1022.4|1023.7|1021.7|1024.5|1022.5|1023.3|1021.3|683
1709300400000|2024-03-01 13:40:00|1023.8|1021.8|1023.4|1021.4|1023.9|1021.9|1023.3|1021.3|244
1709300700000|2024-03-01 13:45:00|1023.5|1021.5|1023.9|1021.9|1024.1|1022.1|1023.5|1021.5|212
1709301000000|2024-03-01 13:50:00|1023.8|1021.8|1023.4|1021.4|1024|1022|1023.3|1021.3|343
1709301300000|2024-03-01 13:55:00|1023.5|1021.5|1023.6|1021.6|1023.8|1021.8|1023.4|1021.4|94
1709301600000|2024-03-01 14:00:00|1023.5|1021.5|1023.4|1021.4|1024|1022|1023.4|1021.4|239
1709301900000|2024-03-01 14:05:00|1023.3|1021.3|1023.3|1021.3|1023.6|1021.6|1023|1021|199
1709302200000|2024-03-01 14:10:00|1023.4|1021.4|1023.8|1021.8|1023.8|1021.8|1023.4|1021.4|137
1709302500000|2024-03-01 14:15:00|1023.7|1021.7|1024.2|1022.2|1024.3|1022.3|1023.7|1021.7|207
1709302800000|2024-03-01 14:20:00|1024.3|1022.3|1024.3|1022.3|1024.5|1022.5|1024.2|1022.2|230
1709303100000|2024-03-01 14:25:00|1024.2|1022.2|1024.3|1022.3|1024.7|1022.7|1024.1|1022.1|505
1709303400000|2024-03-01 14:30:00|1023.6|1023.1|1024.2|1023.7|1024.6|1024.1|1022.9|1022.4|4661
1709303700000|2024-03-01 14:35:00|1024.3|1023.8|1025|1024.5|1025.4|1024.9|1024.3|1023.8|2490
1709304000000|2024-03-01 14:40:00|1024.9|1024.4|1024.5|1024|1025.2|1024.7|1023.5|1023|1519
1709304300000|2024-03-01 14:45:00|1024.4|1023.9|1023.2|1022.7|1024.6|1024.1|1022.8|1022.3|2200
1709304600000|2024-03-01 14:50:00|1023.1|1022.6|1021.7|1021.2|1023.1|1022.6|1021.6|1021.1|2290
1709304900000|2024-03-01 14:55:00|1021.8|1021.3|1022.4|1021.9|1022.5|1022|1021.2|1020.7|1830
1709305200000|2024-03-01 15:00:00|1023.2|1022.7|1022.9|1022.4|1024.4|1023.9|1022.9|1022.4|2507
1709305500000|2024-03-01 15:05:00|1023|1022.5|1025.1|1024.6|1025.4|1024.9|1023|1022.5|1831
1709305800000|2024-03-01 15:10:00|1025.2|1024.7|1025.4|1024.9|1025.8|1025.3|1025.1|1024.6|2069
1709306100000|2024-03-01 15:15:00|1025.3|1024.8|1026.2|1025.7|1026.7|1026.2|1025.3|1024.8|2043
1709306400000|2024-03-01 15:20:00|1026.3|1025.8|1026.9|1026.4|1027|1026.5|1026.3|1025.8|1339
1709306700000|2024-03-01 15:25:00|1027|1026.5|1027.4|1026.9|1027.4|1026.9|1026.8|1026.3|1095
1709307000000|2024-03-01 15:30:00|1027.5|1027|1027.6|1027.1|1027.6|1027.1|1026.5|1026|1791
1709307300000|2024-03-01 15:35:00|1027.5|1027|1027.5|1027|1028.3|1027.8|1027.4|1026.9|1754
1709307600000|2024-03-01 15:40:00|1027.4|1026.9|1028.2|1027.7|1028.4|1027.9|1027.2|1026.7|1189
1709307900000|2024-03-01 15:45:00|1028.1|1027.6|1028.7|1028.2|1028.8|1028.3|1028.1|1027.6|1157
1709308200000|2024-03-01 15:50:00|1028.8|1028.3|1028.5|1028|1029|1028.5|1028.2|1027.7|968
1709308500000|2024-03-01 15:55:00|1028.4|1027.9|1028.8|1028.3|1029.2|1028.7|1028.4|1027.9|1921
1709308800000|2024-03-01 16:00:00|1028.9|1028.4|1029.1|1028.6|1029.3|1028.8|1028.6|1028.1|1454
1709309100000|2024-03-01 16:05:00|1029.2|1028.7|1029.4|1028.9|1029.5|1029|1028.8|1028.3|1156
1709309400000|2024-03-01 16:10:00|1029.5|1029|1029.4|1028.9|1029.6|1029.1|1029.3|1028.8|1122
1709309700000|2024-03-01 16:15:00|1029.5|1029|1029.1|1028.6|1029.8|1029.3|1028.9|1028.4|1014
1709310000000|2024-03-01 16:20:00|1029|1028.5|1028|1027.5|1029.3|1028.8|1027.6|1027.1|2236
1709310300000|2024-03-01 16:25:00|1028.1|1027.6|1027.8|1027.3|1028.3|1027.8|1027.7|1027.2|882
1709310600000|2024-03-01 16:30:00|1027.7|1027.2|1028.2|1027.7|1028.3|1027.8|1027.6|1027.1|914
1709310900000|2024-03-01 16:35:00|1028.1|1027.6|1028.4|1027.9|1028.5|1028|1027.8|1027.3|1281
1709311200000|2024-03-01 16:40:00|1028.5|1028|1028.2|1027.7|1028.7|1028.2|1028.2|1027.7|525
1709311500000|2024-03-01 16:45:00|1028.1|1027.6|1028.8|1028.3|1028.8|1028.3|1028|1027.5|571
1709311800000|2024-03-01 16:50:00|1028.9|1028.4|1028.4|1027.9|1028.9|1028.4|1028.3|1027.8|509
1709312100000|2024-03-01 16:55:00|1028.5|1028|1028.4|1027.9|1028.6|1028.1|1028.3|1027.8|781
1709312400000|2024-03-01 17:00:00|1028.3|1027.8|1028.3|1027.8|1028.4|1027.9|1028|1027.5|643
1709312700000|2024-03-01 17:05:00|1028.2|1027.7|1028|1027.5|1028.4|1027.9|1027.9|1027.4|437
1709313000000|2024-03-01 17:10:00|1027.9|1027.4|1029|1028.5|1029.1|1028.6|1027.9|1027.4|519
1709313300000|2024-03-01 17:15:00|1029.1|1028.6|1029.2|1028.7|1029.3|1028.8|1028.9|1028.4|365
1709313600000|2024-03-01 17:20:00|1029.1|1028.6|1029.2|1028.7|1029.4|1028.9|1029.1|1028.6|387
1709313900000|2024-03-01 17:25:00|1029.3|1028.8|1029.4|1028.9|1029.4|1028.9|1028.9|1028.4|400
1709314200000|2024-03-01 17:30:00|1029.3|1028.8|1029.6|1029.1|1029.6|1029.1|1029.2|1028.7|836
1709314500000|2024-03-01 17:35:00|1029.5|1029|1029.7|1029.2|1029.8|1029.3|1029.4|1028.9|550
1709314800000|2024-03-01 17:40:00|1029.8|1029.3|1029.7|1029.2|1029.9|1029.4|1029.5|1029|666
1709315100000|2024-03-01 17:45:00|1029.6|1029.1|1029.4|1028.9|1029.7|1029.2|1029.1|1028.6|640
1709315400000|2024-03-01 17:50:00|1029.5|1029|1029.8|1029.3|1029.8|1029.3|1029.3|1028.8|310
1709315700000|2024-03-01 17:55:00|1029.9|1029.4|1029.6|1029.1|1030|1029.5|1029.4|1028.9|454
1709316000000|2024-03-01 18:00:00|1029.5|1029|1029.2|1028.7|1029.6|1029.1|1029.1|1028.6|657
1709316300000|2024-03-01 18:05:00|1029.3|1028.8|1029.8|1029.3|1029.9|1029.4|1029|1028.5|581
1709316600000|2024-03-01 18:10:00|1029.9|1029.4|1029.6|1029.1|1030.1|1029.6|1029.6|1029.1|405
1709316900000|2024-03-01 18:15:00|1029.7|1029.2|1029.7|1029.2|1030.1|1029.6|1029.5|1029|569
1709317200000|2024-03-01 18:20:00|1029.6|1029.1|1030|1029.5|1030|1029.5|1029.4|1028.9|445
1709317500000|2024-03-01 18:25:00|1030.1|1029.6|1029.9|1029.4|1030.1|1029.6|1029.9|1029.4|379
1709317800000|2024-03-01 18:30:00|1030|1029.5|1030|1029.5|1030|1029.5|1029.8|1029.3|387
1709318100000|2024-03-01 18:35:00|1029.9|1029.4|1030|1029.5|1030.3|1029.8|1029.9|1029.4|596
1709318400000|2024-03-01 18:40:00|1029.9|1029.4|1030.3|1029.8|1030.4|1029.9|1029.9|1029.4|463
1709318700000|2024-03-01 18:45:00|1030.2|1029.7|1029.9|1029.4|1030.2|1029.7|1029.7|1029.2|418
1709319000000|2024-03-01 18:50:00|1029.8|1029.3|1029.6|1029.1|1029.8|1029.3|1029.5|1029|357
1709319300000|2024-03-01 18:55:00|1029.7|1029.2|1029.9|1029.4|1030.2|1029.7|1029.7|1029.2|457
1709319600000|2024-03-01 19:00:00|1030|1029.5|1030.2|1029.7|1030.3|1029.8|1029.9|1029.4|592
1709319900000|2024-03-01 19:05:00|1030.1|1029.6|1030.1|1029.6|1030.2|1029.7|1029.8|1029.3|543
1709320200000|2024-03-01 19:10:00|1030|1029.5|1030.1|1029.6|1030.2|1029.7|1029.9|1029.4|984
1709320500000|2024-03-01 19:15:00|1030.2|1029.7|1029.9|1029.4|1030.2|1029.7|1029.8|1029.3|580
1709320800000|2024-03-01 19:20:00|1030|1029.5|1030.1|1029.6|1030.3|1029.8|1029.9|1029.4|538
1709321100000|2024-03-01 19:25:00|1030.2|1029.7|1030.5|1030|1030.5|1030|1030.2|1029.7|292
1709321400000|2024-03-01 19:30:00|1030.6|1030.1|1030.3|1029.8|1030.6|1030.1|1030.2|1029.7|565
1709321700000|2024-03-01 19:35:00|1030.2|1029.7|1030.2|1029.7|1030.3|1029.8|1030.1|1029.6|612
1709322000000|2024-03-01 19:40:00|1030.1|1029.6|1030.2|1029.7|1030.2|1029.7|1029.9|1029.4|743
1709322300000|2024-03-01 19:45:00|1030.3|1029.8|1030|1029.5|1030.3|1029.8|1030|1029.5|315
1709322600000|2024-03-01 19:50:00|1029.9|1029.4|1030.1|1029.6|1030.1|1029.6|1029.9|1029.4|335
1709322900000|2024-03-01 19:55:00|1030.2|1029.7|1030.1|1029.6|1030.3|1029.8|1030.1|1029.6|527
1709323200000|2024-03-01 20:00:00|1030|1029.5|1029.4|1028.9|1030|1029.5|1029.3|1028.8|684
1709323500000|2024-03-01 20:05:00|1029.5|1029|1029.4|1028.9|1029.6|1029.1|1029.1|1028.6|687
1709323800000|2024-03-01 20:10:00|1029.3|1028.8|1029.4|1028.9|1029.5|1029|1029|1028.5|531
1709324100000|2024-03-01 20:15:00|1029.3|1028.8|1029.2|1028.7|1029.4|1028.9|1029|1028.5|504
1709324400000|2024-03-01 20:20:00|1029.3|1028.8|1029|1028.5|1029.5|1029|1029|1028.5|1061
1709324700000|2024-03-01 20:25:00|1028.9|1028.4|1028.9|1028.4|1029.1|1028.6|1028.8|1028.3|1041
1709325000000|2024-03-01 20:30:00|1028.8|1028.3|1028.8|1028.3|1029|1028.5|1028.7|1028.2|1050
1709325300000|2024-03-01 20:35:00|1028.7|1028.2|1028.8|1028.3|1028.9|1028.4|1028.6|1028.1|776
1709325600000|2024-03-01 20:40:00|1028.7|1028.2|1028.8|1028.3|1029.2|1028.7|1028.7|1028.2|1033
1709325900000|2024-03-01 20:45:00|1028.7|1028.2|1028.4|1027.9|1028.9|1028.4|1028.4|1027.9|1689
1709326200000|2024-03-01 20:50:00|1028.3|1027.8|1028.5|1028|1028.6|1028.1|1028.2|1027.7|1983
1709326500000|2024-03-01 20:55:00|1028.6|1028.1|1029.1|1028.6|1029.2|1028.7|1028.1|1027.6|15298
1709326800000|2024-03-01 21:00:00|1029.2|1028.7|1029.5|1027.5|1030.1|1028.7|1029.2|1027.4|2553
1709327100000|2024-03-01 21:05:00|1029.4|1027.4|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|256
1709327400000|2024-03-01 21:10:00|1029.2|1027.2|1029.8|1027.8|1029.8|1027.8|1029.2|1027.2|84
1709327700000|2024-03-01 21:15:00|1029.7|1027.7|1029.6|1027.6|1029.7|1027.7|1029.5|1027.5|20
1709328000000|2024-03-01 21:20:00|1029.5|1027.5|1029.5|1027.5|1029.5|1027.5|1029.5|1027.5|24
1709328300000|2024-03-01 21:25:00|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|4
1709328600000|2024-03-01 21:30:00|1029.7|1027.7|1029.5|1027.5|1029.7|1027.7|1029.5|1027.5|13
1709328900000|2024-03-01 21:35:00|1029.6|1027.6|1029.5|1027.5|1029.6|1027.6|1029.5|1027.5|7
1709329200000|2024-03-01 21:40:00|||||||||15
1709329500000|2024-03-01 21:45:00|1029.4|1027.4|1029.7|1027.7|1029.7|1027.7|1029.4|1027.4|113
1709329800000|2024-03-01 21:50:00|1029.6|1027.6|1029.5|1027.5|1029.7|1027.7|1029.5|1027.5|162
1709330100000|2024-03-01 21:55:00|1029.3|1027.3|1029.4|1027.4|1029.6|1027.6|1029.3|1027.3|26
1709507100000|2024-03-03 23:05:00|1030.5|1028.5|1031.2|1029.2|1031.4|1029.4|1030.5|1028.5|9
1709507700000|2024-03-03 23:15:00|1031.3|1029.3|1031.2|1029.2|1031.3|1029.3|1031.2|1029.2|8
1709508000000|2024-03-03 23:20:00|||||||||1
1709508900000|2024-03-03 23:35:00|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|2
1709509200000|2024-03-03 23:40:00|1030|1028|1030|1028|1030|1028|1030|1028|2
1709509800000|2024-03-03 23:50:00|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|1
1709510100000|2024-03-03 23:55:00|1028.7|1026.7|1028.7|1026.7|1028.7|1026.7|1028.7|1026.7|57
1709510400000|2024-03-04 00:00:00|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|1
1709510700000|2024-03-04 00:05:00|1029.9|1027.9|1029.6|1027.6|1029.9|1027.9|1029.5|1027.5|11
1709511000000|2024-03-04 00:10:00|1029.9|1027.9|1030.1|1028.1|1030.1|1028.1|1029.9|1027.9|3
1709511300000|2024-03-04 00:15:00|1029.9|1027.9|1030.1|1028.1|1030.4|1028.4|1029.9|1027.9|62
1709511600000|2024-03-04 00:20:00|1030.5|1028.5|1031.4|1029.4|1031.5|1029.5|1030.5|1028.5|52
1709511900000|2024-03-04 00:25:00|1031.5|1029.5|1031.2|1029.2|1031.5|1029.5|1031.1|1029.1|70
1709512200000|2024-03-04 00:30:00|1031.5|1029.5|1031.7|1029.7|1032.2|1030.2|1031.4|1029.4|148
1709512500000|2024-03-04 00:35:00|1031.6|1029.6|1031.9|1029.9|1031.9|1029.9|1031.6|1029.6|13
1709512800000|2024-03-04 00:40:00|1032|1030|1031.8|1029.8|1032|1030|1031.8|1029.8|13
1709513100000|2024-03-04 00:45:00|1031.7|1029.7|1030.9|1028.9|1031.7|1029.7|1030.9|1028.9|14
1709513400000|2024-03-04 00:50:00|1030.7|1028.7|1030.7|1028.7|1030.9|1028.9|1030.4|1028.4|28
1709514000000|2024-03-04 01:00:00|1030.9|1028.9|1030.5|1028.5|1031.3|1029.3|1030.4|1028.4|42
1709514300000|2024-03-04 01:05:00|1030|1028|1030.2|1028.2|1030.5|1028.5|1029.9|1027.9|63
1709514600000|2024-03-04 01:10:00|1030.1|1028.1|1029.9|1027.9|1030.1|1028.1|1029.3|1027.3|42
1709514900000|2024-03-04 01:15:00|1030|1028|1031.3|1029.3|1031.3|1029.3|1029.7|1027.7|64
1709515200000|2024-03-04 01:20:00|1030.7|1028.7|1031|1029|1031.2|1029.2|1030.6|1028.6|22
1709515500000|2024-03-04 01:25:00|1030.6|1028.6|1031.3|1029.3|1031.3|1029.3|1030.6|1028.6|6
1709515800000|2024-03-04 01:30:00|1031.5|1029.5|1030.5|1028.5|1031.6|1029.6|1029.9|1027.9|46
1709516100000|2024-03-04 01:35:00|1030.7|1028.7|1030.4|1028.4|1031.2|1029.2|1030.2|1028.2|25
1709516400000|2024-03-04 01:40:00|1030.2|1028.2|1030.1|1028.1|1030.8|1028.8|1029.6|1027.6|47
1709516700000|2024-03-04 01:45:00|1030.3|1028.3|1031|1029|1031|1029|1030.2|1028.2|15
1709517000000|2024-03-04 01:50:00|1030.7|1028.7|1029.4|1027.4|1030.8|1028.8|1029.3|1027.3|125
1709517300000|2024-03-04 01:55:00|1029.3|1027.3|1029.6|1027.6|1029.6|1027.6|1028.9|1026.9|401
1709517600000|2024-03-04 02:00:00|1029.5|1027.5|1029.5|1027.5|1029.7|1027.7|1028.7|1026.7|36
1709517900000|2024-03-04 02:05:00|1029.6|1027.6|1028.5|1026.5|1029.9|1027.9|1028.5|1026.5|17
1709518200000|2024-03-04 02:10:00|1028.4|1026.4|1029.2|1027.2|1029.2|1027.2|1028.3|1026.3|11
1709518500000|2024-03-04 02:15:00|1029.4|1027.4|1030|1028|1030|1028|1029.4|1027.4|6
1709518800000|2024-03-04 02:20:00|1030.2|1028.2|1030.2|1028.2|1030.2|1028.2|1030.2|1028.2|1
1709519100000|2024-03-04 02:25:00|1030.5|1028.5|1031.3|1029.3|1031.3|1029.3|1030.5|1028.5|8
1709519400000|2024-03-04 02:30:00|1031.1|1029.1|1031|1029|1031.1|1029.1|1031|1029|12
1709519700000|2024-03-04 02:35:00|1031.7|1029.7|1031.6|1029.6|1031.9|1029.9|1031.6|1029.6|4
1709520000000|2024-03-04 02:40:00|1031.7|1029.7|1032.3|1030.3|1032.3|1030.3|1031.7|1029.7|7
1709520300000|2024-03-04 02:45:00|1032.7|1030.7|1033.5|1031.5|1033.9|1031.9|1032.7|1030.7|81
1709520600000|2024-03-04 02:50:00|1033.4|1031.4|1033|1031|1033.4|1031.4|1032.9|1030.9|15
1709520900000|2024-03-04 02:55:00|1033.2|1031.2|1033.3|1031.3|1033.3|1031.3|1033.1|1031.1|10
1709521200000|2024-03-04 03:00:00|1033.1|1031.1|1033.2|1031.2|1033.2|1031.2|1033.1|1031.1|5
1709521500000|2024-03-04 03:05:00|1032.7|1030.7|1032.7|1030.7|1032.7|1030.7|1032.4|1030.4|8
1709521800000|2024-03-04 03:10:00|1033|1031|1033.1|1031.1|1033.3|1031.3|1032.7|1030.7|38
1709522100000|2024-03-04 03:15:00|1033.2|1031.2|1033.7|1031.7|1033.7|1031.7|1033.1|1031.1|49
1709522400000|2024-03-04 03:20:00|1033.6|1031.6|1033.1|1031.1|1033.8|1031.8|1033.1|1031.1|18
1709522700000|2024-03-04 03:25:00|1033.4|1031.4|1033.5|1031.5|1033.7|1031.7|1033.4|1031.4|19
1709523000000|2024-03-04 03:30:00|1033.3|1031.3|1033.1|1031.1|1033.4|1031.4|1033.1|1031.1|20
1709523300000|2024-03-04 03:35:00|1032.9|1030.9|1032.9|1030.9|1033|1031|1032.7|1030.7|8
1709523600000|2024-03-04 03:40:00|1032.6|1030.6|1032.6|1030.6|1032.8|1030.8|1032.4|1030.4|82
1709523900000|2024-03-04 03:45:00|1032.8|1030.8|1032.9|1030.9|1032.9|1030.9|1032.5|1030.5|58
1709524200000|2024-03-04 03:50:00|1033.1|1031.1|1032.9|1030.9|1033.1|1031.1|1032.7|1030.7|40
1709524500000|2024-03-04 03:55:00|1032.2|1030.2|1032.3|1030.3|1032.3|1030.3|1032.2|1030.2|4
1709524800000|2024-03-04 04:00:00|1032.4|1030.4|1032.4|1030.4|1032.4|1030.4|1032.4|1030.4|1
1709525100000|2024-03-04 04:05:00|1032.3|1030.3|1032.1|1030.1|1032.4|1030.4|1032|1030|13
1709525400000|2024-03-04 04:10:00|1032.2|1030.2|1032.1|1030.1|1032.2|1030.2|1032|1030|19
1709525700000|2024-03-04 04:15:00|1031.8|1029.8|1031.7|1029.7|1031.8|1029.8|1031.7|1029.7|8
1709526000000|2024-03-04 04:20:00|1031.8|1029.8|1032.2|1030.2|1032.2|1030.2|1031.8|1029.8|13
1709526300000|2024-03-04 04:25:00|1032.3|1030.3|1032.3|1030.3|1032.4|1030.4|1032.3|1030.3|11
1709526600000|2024-03-04 04:30:00|1032.2|1030.2|1032.2|1030.2|1032.2|1030.2|1032.2|1030.2|6
1709526900000|2024-03-04 04:35:00|1032.3|1030.3|1032.2|1030.2|1032.3|1030.3|1032.1|1030.1|5
1709527200000|2024-03-04 04:40:00|1032|1030|1032|1030|1032|1030|1032|1030|3
1709527500000|2024-03-04 04:45:00|1032.1|1030.1|1031.9|1029.9|1032.1|1030.1|1031.7|1029.7|7
1709527800000|2024-03-04 04:50:00|1031.8|1029.8|1032|1030|1032|1030|1031.8|1029.8|15
1709528100000|2024-03-04 04:55:00|1032.2|1030.2|1032.2|1030.2|1032.3|1030.3|1032.2|1030.2|5
1709528400000|2024-03-04 05:00:00|1032.1|1030.1|1032.2|1030.2|1032.2|1030.2|1031.8|1029.8|45
1709528700000|2024-03-04 05:05:00|1032|1030|1032.3|1030.3|1032.5|1030.5|1032|1030|10
1709529000000|2024-03-04 05:10:00|1032.8|1030.8|1032.7|1030.7|1032.9|1030.9|1032.7|1030.7|9
1709529300000|2024-03-04 05:15:00|1032.5|1030.5|1032.6|1030.6|1032.7|1030.7|1032.3|1030.3|6
1709529600000|2024-03-04 05:20:00|1032.8|1030.8|1031.9|1029.9|1032.8|1030.8|1031.9|1029.9|9
1709529900000|2024-03-04 05:25:00|1032|1030|1031.5|1029.5|1032.2|1030.2|1031.4|1029.4|39
1709530200000|2024-03-04 05:30:00|1031.6|1029.6|1032.3|1030.3|1032.3|1030.3|1031.6|1029.6|12
1709530500000|2024-03-04 05:35:00|1031.6|1029.6|1031.2|1029.2|1031.6|1029.6|1031.2|1029.2|8
1709530800000|2024-03-04 05:40:00|1031.3|1029.3|1031|1029|1031.4|1029.4|1030.8|1028.8|23
1709531100000|2024-03-04 05:45:00|1031.3|1029.3|1031.4|1029.4|1031.5|1029.5|1031.3|1029.3|9
1709531400000|2024-03-04 05:50:00|1031.6|1029.6|1031.6|1029.6|1031.7|1029.7|1031.4|1029.4|31
1709531700000|2024-03-04 05:55:00|1031.5|1029.5|1031.3|1029.3|1031.7|1029.7|1031.2|1029.2|47
1709532000000|2024-03-04 06:00:00|1031.2|1029.2|1031.1|1029.1|1031.5|1029.5|1030.9|1028.9|79
1709532300000|2024-03-04 06:05:00|1030.9|1028.9|1031|1029|1031|1029|1030.5|1028.5|47
1709532600000|2024-03-04 06:10:00|1030.9|1028.9|1031.6|1029.6|1031.7|1029.7|1030.9|1028.9|38
1709532900000|2024-03-04 06:15:00|1031.4|1029.4|1030.8|1028.8|1031.5|1029.5|1030.8|1028.8|59
1709533200000|2024-03-04 06:20:00|1030.9|1028.9|1030.6|1028.6|1030.9|1028.9|1030.6|1028.6|64
1709533500000|2024-03-04 06:25:00|1030.7|1028.7|1030.1|1028.1|1030.7|1028.7|1030|1028|122
1709533800000|2024-03-04 06:30:00|1029.9|1027.9|1030.9|1028.9|1030.9|1028.9|1029.9|1027.9|50
1709534100000|2024-03-04 06:35:00|1031.1|1029.1|1031.4|1029.4|1031.7|1029.7|1031.1|1029.1|35
1709534400000|2024-03-04 06:40:00|1031.5|1029.5|1031.2|1029.2|1031.6|1029.6|1031.2|1029.2|28
1709534700000|2024-03-04 06:45:00|1031.1|1029.1|1030.8|1028.8|1031.3|1029.3|1030.6|1028.6|36
1709535000000|2024-03-04 06:50:00|1030.6|1028.6|1030.9|1028.9|1030.9|1028.9|1030.4|1028.4|34
1709535300000|2024-03-04 06:55:00|1031|1029|1030.8|1028.8|1031.1|1029.1|1030.8|1028.8|27
1709535600000|2024-03-04 07:00:00|1030.9|1028.9|1031.7|1029.7|1031.7|1029.7|1030.9|1028.9|63
1709535900000|2024-03-04 07:05:00|1031.9|1029.9|1032.2|1030.2|1032.3|1030.3|1031.9|1029.9|66
1709536200000|2024-03-04 07:10:00|1032.3|1030.3|1032.5|1030.5|1032.6|1030.6|1032.3|1030.3|76
1709536500000|2024-03-04 07:15:00|1032.4|1030.4|1031.8|1029.8|1032.4|1030.4|1031.8|1029.8|62
1709536800000|2024-03-04 07:20:00|1031.9|1029.9|1031.8|1029.8|1032|1030|1031.6|1029.6|109
1709537100000|2024-03-04 07:25:00|1031.7|1029.7|1031.7|1029.7|1032|1030|1031.6|1029.6|71
1709537400000|2024-03-04 07:30:00|1031.8|1029.8|1032.1|1030.1|1032.1|1030.1|1031.6|1029.6|71
1709537700000|2024-03-04 07:35:00|1032.2|1030.2|1031.7|1029.7|1032.2|1030.2|1031.5|1029.5|114
1709538000000|2024-03-04 07:40:00|1031.8|1029.8|1032.1|1030.1|1032.3|1030.3|1031.8|1029.8|104
1709538300000|2024-03-04 07:45:00|1032|1030|1032.2|1030.2|1032.3|1030.3|1031.9|1029.9|54
1709538600000|2024-03-04 07:50:00|1032.3|1030.3|1032.5|1030.5|1032.6|1030.6|1032.1|1030.1|112
1709538900000|2024-03-04 07:55:00|1032.6|1030.6|1032.4|1030.4|1032.7|1030.7|1032.4|1030.4|169
1709539200000|2024-03-04 08:00:00|1032.5|1030.5|1032.8|1030.8|1032.8|1030.8|1032.4|1030.4|480
1709539500000|2024-03-04 08:05:00|1032.9|1030.9|1032.9|1030.9|1033|1031|1032.7|1030.7|332
1709539800000|2024-03-04 08:10:00|1032.8|1030.8|1032.6|1030.6|1032.9|1030.9|1032.4|1030.4|242
1709540100000|2024-03-04 08:15:00|1032.7|1030.7|1032.1|1030.1|1032.7|1030.7|1032.1|1030.1|171
1709540400000|2024-03-04 08:20:00|1032.2|1030.2|1032|1030|1032.4|1030.4|1031.9|1029.9|281
1709540700000|2024-03-04 08:25:00|1031.9|1029.9|1031.9|1029.9|1032|1030|1031.7|1029.7|101
1709541000000|2024-03-04 08:30:00|1031.8|1029.8|1031.7|1029.7|1031.9|1029.9|1031.4|1029.4|116
1709541300000|2024-03-04 08:35:00|1031.8|1029.8|1031.6|1029.6|1031.8|1029.8|1031.5|1029.5|124
1709541600000|2024-03-04 08:40:00|1031.5|1029.5|1031.5|1029.5|1031.8|1029.8|1031.5|1029.5|150
1709541900000|2024-03-04 08:45:00|1031.6|1029.6|1031.4|1029.4|1031.7|1029.7|1031.3|1029.3|158
1709542200000|2024-03-04 08:50:00|1031.5|1029.5|1031.6|1029.6|1031.6|1029.6|1031.4|1029.4|69
1709542500000|2024-03-04 08:55:00|1031.5|1029.5|1031.5|1029.5|1031.6|1029.6|1031.3|1029.3|201
1709542800000|2024-03-04 09:00:00|1031.6|1029.6|1031.8|1029.8|1031.8|1029.8|1031.5|1029.5|191
1709543100000|2024-03-04 09:05:00|1031.7|1029.7|1032.1|1030.1|1032.2|1030.2|1031.7|1029.7|369
1709543400000|2024-03-04 09:10:00|1032.2|1030.2|1032.3|1030.3|1032.3|1030.3|1031.9|1029.9|129
1709543700000|2024-03-04 09:15:00|1032.4|1030.4|1032.6|1030.6|1032.8|1030.8|1032.3|1030.3|131
1709544000000|2024-03-04 09:20:00|1032.7|1030.7|1032.7|1030.7|1032.8|1030.8|1032.5|1030.5|217
1709544300000|2024-03-04 09:25:00|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|1032.3|1030.3|83
1709544600000|2024-03-04 09:30:00|1032.6|1030.6|1032.8|1030.8|1032.9|1030.9|1032.5|1030.5|95
1709544900000|2024-03-04 09:35:00|1032.7|1030.7|1032.8|1030.8|1033|1031|1032.7|1030.7|102
1709545200000|2024-03-04 09:40:00|1032.7|1030.7|1032.6|1030.6|1032.9|1030.9|1032.6|1030.6|244
1709545500000|2024-03-04 09:45:00|1032.5|1030.5|1032.5|1030.5|1032.6|1030.6|1032.4|1030.4|92
1709545800000|2024-03-04 09:50:00|1032.7|1030.7|1032.9|1030.9|1032.9|1030.9|1032.5|1030.5|72
1709546100000|2024-03-04 09:55:00|1032.8|1030.8|1031.8|1029.8|1032.8|1030.8|1031.6|1029.6|521
1709546400000|2024-03-04 10:00:00|1031.7|1029.7|1031.7|1029.7|1031.8|1029.8|1031.5|1029.5|152
1709546700000|2024-03-04 10:05:00|1031.6|1029.6|1031.6|1029.6|1031.8|1029.8|1031.5|1029.5|180
1709547000000|2024-03-04 10:10:00|1031.5|1029.5|1031.4|1029.4|1031.6|1029.6|1031.2|1029.2|152
1709547300000|2024-03-04 10:15:00|1031.5|1029.5|1031.6|1029.6|1031.6|1029.6|1031.3|1029.3|69
1709547600000|2024-03-04 10:20:00|1031.5|1029.5|1031.8|1029.8|1031.8|1029.8|1031.4|1029.4|39
1709547900000|2024-03-04 10:25:00|1031.7|1029.7|1031.3|1029.3|1031.7|1029.7|1031.3|1029.3|77
1709548200000|2024-03-04 10:30:00|1031.4|1029.4|1031.5|1029.5|1031.6|1029.6|1031.2|1029.2|254
1709548500000|2024-03-04 10:35:00|1031.6|1029.6|1031.4|1029.4|1031.8|1029.8|1031.4|1029.4|87
1709548800000|2024-03-04 10:40:00|1031.7|1029.7|1031.7|1029.7|1031.7|1029.7|1031.6|1029.6|17
1709549100000|2024-03-04 10:45:00|1031.8|1029.8|1031.6|1029.6|1031.8|1029.8|1031.6|1029.6|33
1709549400000|2024-03-04 10:50:00|1031.8|1029.8|1031.3|1029.3|1031.8|1029.8|1031.2|1029.2|93
1709549700000|2024-03-04 10:55:00|1031.4|1029.4|1031.5|1029.5|1031.6|1029.6|1031.4|1029.4|93
1709550000000|2024-03-04 11:00:00|1031.3|1029.3|1031.2|1029.2|1031.4|1029.4|1031|1029|180
1709550300000|2024-03-04 11:05:00|1031.1|1029.1|1030.6|1028.6|1031.1|1029.1|1030.3|1028.3|206
1709550600000|2024-03-04 11:10:00|1030.5|1028.5|1030.6|1028.6|1030.7|1028.7|1030.3|1028.3|189
1709550900000|2024-03-04 11:15:00|1030.5|1028.5|1030.4|1028.4|1030.6|1028.6|1030.3|1028.3|154
1709551200000|2024-03-04 11:20:00|1030.3|1028.3|1030.4|1028.4|1030.5|1028.5|1030.2|1028.2|212
1709551500000|2024-03-04 11:25:00|1030.3|1028.3|1030.2|1028.2|1030.5|1028.5|1030.1|1028.1|170
1709551800000|2024-03-04 11:30:00|1030.3|1028.3|1030.2|1028.2|1030.4|1028.4|1030.1|1028.1|166
1709552100000|2024-03-04 11:35:00|1030.3|1028.3|1030.2|1028.2|1030.3|1028.3|1030.1|1028.1|153
1709552400000|2024-03-04 11:40:00|1030.1|1028.1|1030.3|1028.3|1030.3|1028.3|1030.1|1028.1|151
1709552700000|2024-03-04 11:45:00|1030.2|1028.2|1030.5|1028.5|1030.5|1028.5|1030.2|1028.2|108
1709553000000|2024-03-04 11:50:00|1030.6|1028.6|1030.6|1028.6|1030.6|1028.6|1030.4|1028.4|102
1709553300000|2024-03-04 11:55:00|1030.5|1028.5|1031.1|1029.1|1031.1|1029.1|1030.5|1028.5|154
1709553600000|2024-03-04 12:00:00|1031.2|1029.2|1031.1|1029.1|1031.3|1029.3|1030.9|1028.9|214
1709553900000|2024-03-04 12:05:00|1031|1029|1030.7|1028.7|1031|1029|1030.7|1028.7|112
1709554200000|2024-03-04 12:10:00|1030.6|1028.6|1030.6|1028.6|1030.6|1028.6|1030.4|1028.4|127
1709554500000|2024-03-04 12:15:00|1030.4|1028.4|1030.5|1028.5|1030.7|1028.7|1030.4|1028.4|89
1709554800000|2024-03-04 12:20:00|1030.4|1028.4|1030.4|1028.4|1030.5|1028.5|1030.4|1028.4|149
1709555100000|2024-03-04 12:25:00|1030.3|1028.3|1030.6|1028.6|1030.6|1028.6|1030.3|1028.3|111
1709555400000|2024-03-04 12:30:00|1030.5|1028.5|1030.6|1028.6|1030.6|1028.6|1030.3|1028.3|134
1709555700000|2024-03-04 12:35:00|1030.5|1028.5|1030.7|1028.7|1030.7|1028.7|1030.4|1028.4|180
1709556000000|2024-03-04 12:40:00|1030.6|1028.6|1030.7|1028.7|1030.7|1028.7|1030.4|1028.4|153
1709556300000|2024-03-04 12:45:00|1030.6|1028.6|1030.6|1028.6|1030.7|1028.7|1030.4|1028.4|124
1709556600000|2024-03-04 12:50:00|1030.5|1028.5|1030.4|1028.4|1030.5|1028.5|1030.2|1028.2|192
1709556900000|2024-03-04 12:55:00|1030.3|1028.3|1030.5|1028.5|1030.5|1028.5|1030.2|1028.2|248
1709557200000|2024-03-04 13:00:00|1030.4|1028.4|1030.3|1028.3|1030.4|1028.4|1030.1|1028.1|218
1709557500000|2024-03-04 13:05:00|1030.2|1028.2|1030.5|1028.5|1030.5|1028.5|1030.2|1028.2|133
1709557800000|2024-03-04 13:10:00|1030.6|1028.6|1030.8|1028.8|1030.9|1028.9|1030.6|1028.6|203
1709558100000|2024-03-04 13:15:00|1030.9|1028.9|1030.5|1028.5|1030.9|1028.9|1030.4|1028.4|126
1709558400000|2024-03-04 13:20:00|1030.4|1028.4|1030.1|1028.1|1030.5|1028.5|1030|1028|234
1709558700000|2024-03-04 13:25:00|1030.2|1028.2|1030.5|1028.5|1030.5|1028.5|1030|1028|255
1709559000000|2024-03-04 13:30:00|1030.4|1028.4|1030.5|1028.5|1030.6|1028.6|1030.2|1028.2|217
1709559300000|2024-03-04 13:35:00|1030.4|1028.4|1030.4|1028.4|1030.8|1028.8|1030.3|1028.3|198
1709559600000|2024-03-04 13:40:00|1030.5|1028.5|1030.7|1028.7|1031|1029|1030.5|1028.5|145
1709559900000|2024-03-04 13:45:00|1030.8|1028.8|1030.6|1028.6|1031|1029|1030.6|1028.6|148
1709560200000|2024-03-04 13:50:00|1030.7|1028.7|1031.2|1029.2|1031.2|1029.2|1030.6|1028.6|242
1709560500000|2024-03-04 13:55:00|1031.1|1029.1|1030.9|1028.9|1031.2|1029.2|1030.9|1028.9|195
1709560800000|2024-03-04 14:00:00|1031|1029|1031.2|1029.2|1031.3|1029.3|1030.8|1028.8|191
1709561100000|2024-03-04 14:05:00|1031.1|1029.1|1031|1029|1031.2|1029.2|1030.9|1028.9|191
1709561400000|2024-03-04 14:10:00|1031.1|1029.1|1031|1029|1031.3|1029.3|1030.9|1028.9|211
1709561700000|2024-03-04 14:15:00|1030.9|1028.9|1031.1|1029.1|1031.5|1029.5|1030.9|1028.9|223
1709562000000|2024-03-04 14:20:00|1031|1029|1031|1029|1031.1|1029.1|1030.8|1028.8|289
1709562300000|2024-03-04 14:25:00|1030.9|1028.9|1031|1029|1031.1|1029.1|1030.8|1028.8|307
1709562600000|2024-03-04 14:30:00|1030.3|1029.8|1028.5|1028|1030.3|1029.8|1028.3|1027.8|3628
1709562900000|2024-03-04 14:35:00|1028.4|1027.9|1027.4|1026.9|1028.7|1028.2|1027.2|1026.7|2140
1709563200000|2024-03-04 14:40:00|1027.3|1026.8|1027.3|1026.8|1027.7|1027.2|1027.1|1026.6|1624
1709563500000|2024-03-04 14:45:00|1027.4|1026.9|1027.1|1026.6|1028|1027.5|1027|1026.5|988
1709563800000|2024-03-04 14:50:00|1027|1026.5|1027|1026.5|1027.3|1026.8|1026.7|1026.2|751
1709564100000|2024-03-04 14:55:00|1027.1|1026.6|1027.5|1027|1027.8|1027.3|1026.7|1026.2|950
1709564400000|2024-03-04 15:00:00|1027.4|1026.9|1027.4|1026.9|1027.6|1027.1|1027.1|1026.6|907
1709564700000|2024-03-04 15:05:00|1027.5|1027|1027.2|1026.7|1027.6|1027.1|1026.9|1026.4|484
1709565000000|2024-03-04 15:10:00|1027.1|1026.6|1027.5|1027|1027.6|1027.1|1027|1026.5|478
1709565300000|2024-03-04 15:15:00|1027.4|1026.9|1028.2|1027.7|1028.2|1027.7|1027.2|1026.7|454
1709565600000|2024-03-04 15:20:00|1028.1|1027.6|1028.6|1028.1|1028.6|1028.1|1027.9|1027.4|694
1709565900000|2024-03-04 15:25:00|1028.5|1028|1028.8|1028.3|1028.8|1028.3|1028.3|1027.8|883
1709566200000|2024-03-04 15:30:00|1028.7|1028.2|1029.5|1029|1029.5|1029|1028.6|1028.1|917
1709566500000|2024-03-04 15:35:00|1029.4|1028.9|1029.7|1029.2|1029.9|1029.4|1029.4|1028.9|604
1709566800000|2024-03-04 15:40:00|1029.6|1029.1|1029|1028.5|1029.6|1029.1|1028.9|1028.4|766
1709567100000|2024-03-04 15:45:00|1028.9|1028.4|1029.1|1028.6|1029.1|1028.6|1028.5|1028|483
1709567400000|2024-03-04 15:50:00|1029|1028.5|1028.6|1028.1|1029.2|1028.7|1028.3|1027.8|291
1709567700000|2024-03-04 15:55:00|1028.5|1028|1028.6|1028.1|1028.6|1028.1|1028.3|1027.8|324
1709568000000|2024-03-04 16:00:00|1028.7|1028.2|1028.7|1028.2|1028.8|1028.3|1028.5|1028|409
1709568300000|2024-03-04 16:05:00|1028.6|1028.1|1028.7|1028.2|1028.8|1028.3|1028.5|1028|372
1709568600000|2024-03-04 16:10:00|1028.8|1028.3|1028.7|1028.2|1028.8|1028.3|1028.4|1027.9|392
1709568900000|2024-03-04 16:15:00|1028.8|1028.3|1028.4|1027.9|1028.8|1028.3|1028.1|1027.6|498
1709569200000|2024-03-04 16:20:00|1028.5|1028|1027.8|1027.3|1028.6|1028.1|1027.8|1027.3|596
1709569500000|2024-03-04 16:25:00|1027.9|1027.4|1027.6|1027.1|1027.9|1027.4|1027.4|1026.9|687
1709569800000|2024-03-04 16:30:00|1027.5|1027|1027.2|1026.7|1027.8|1027.3|1027.1|1026.6|669
1709570100000|2024-03-04 16:35:00|1027.3|1026.8|1027.6|1027.1|1028.1|1027.6|1027.3|1026.8|540
1709570400000|2024-03-04 16:40:00|1027.7|1027.2|1027.5|1027|1027.7|1027.2|1027.2|1026.7|545
1709570700000|2024-03-04 16:45:00|1027.6|1027.1|1027.5|1027|1027.9|1027.4|1027.5|1027|248
1709571000000|2024-03-04 16:50:00|1027.4|1026.9|1027.3|1026.8|1027.5|1027|1027.2|1026.7|708
1709571300000|2024-03-04 16:55:00|1027.2|1026.7|1027.2|1026.7|1027.4|1026.9|1027|1026.5|658
1709571600000|2024-03-04 17:00:00|1027.1|1026.6|1026.8|1026.3|1027.1|1026.6|1026.7|1026.2|1023
1709571900000|2024-03-04 17:05:00|1026.9|1026.4|1026.8|1026.3|1026.9|1026.4|1026.6|1026.1|529
1709572200000|2024-03-04 17:10:00|1026.9|1026.4|1027.1|1026.6|1027.4|1026.9|1026.9|1026.4|565
1709572500000|2024-03-04 17:15:00|1027.2|1026.7|1027.4|1026.9|1027.5|1027|1027.2|1026.7|538
1709572800000|2024-03-04 17:20:00|1027.5|1027|1027.2|1026.7|1027.6|1027.1|1027.2|1026.7|420
1709573100000|2024-03-04 17:25:00|1027.3|1026.8|1027.2|1026.7|1027.4|1026.9|1027.1|1026.6|293
1709573400000|2024-03-04 17:30:00|1027.3|1026.8|1026.8|1026.3|1027.3|1026.8|1026.8|1026.3|641
1709573700000|2024-03-04 17:35:00|1026.9|1026.4|1026.6|1026.1|1027|1026.5|1026.5|1026|619
1709574000000|2024-03-04 17:40:00|1026.5|1026|1026.5|1026|1026.7|1026.2|1026.4|1025.9|338
1709574300000|2024-03-04 17:45:00|1026.4|1025.9|1026.2|1025.7|1026.6|1026.1|1026.2|1025.7|378
1709574600000|2024-03-04 17:50:00|1026.3|1025.8|1026.3|1025.8|1026.4|1025.9|1026.1|1025.6|328
1709574900000|2024-03-04 17:55:00|1026.2|1025.7|1026.2|1025.7|1026.3|1025.8|1026.1|1025.6|597
1709575200000|2024-03-04 18:00:00|1026.1|1025.6|1026.1|1025.6|1026.3|1025.8|1026.1|1025.6|437
1709575500000|2024-03-04 18:05:00|1026|1025.5|1026|1025.5|1026.3|1025.8|1026|1025.5|466
1709575800000|2024-03-04 18:10:00|1025.9|1025.4|1025.7|1025.2|1026|1025.5|1025.7|1025.2|477
1709576100000|2024-03-04 18:15:00|1025.6|1025.1|1025.5|1025|1025.7|1025.2|1025.5|1025|560
1709576400000|2024-03-04 18:20:00|1025.4|1024.9|1025.3|1024.8|1025.5|1025|1025.3|1024.8|728
1709576700000|2024-03-04 18:25:00|1025.2|1024.7|1025.6|1025.1|1025.8|1025.3|1025.2|1024.7|298
1709577000000|2024-03-04 18:30:00|1025.7|1025.2|1026|1025.5|1026.1|1025.6|1025.6|1025.1|298
1709577300000|2024-03-04 18:35:00|1025.9|1025.4|1025.8|1025.3|1026.4|1025.9|1025.8|1025.3|304
1709577600000|2024-03-04 18:40:00|1025.9|1025.4|1026.1|1025.6|1026.1|1025.6|1025.8|1025.3|265
1709577900000|2024-03-04 18:45:00|1026|1025.5|1026.4|1025.9|1026.6|1026.1|1026|1025.5|298
1709578200000|2024-03-04 18:50:00|1026.5|1026|1026.5|1026|1026.6|1026.1|1026.4|1025.9|288
1709578500000|2024-03-04 18:55:00|1026.4|1025.9|1026.6|1026.1|1026.6|1026.1|1026.2|1025.7|194
1709578800000|2024-03-04 19:00:00|1026.5|1026|1026.5|1026|1026.6|1026.1|1026.3|1025.8|124
1709579100000|2024-03-04 19:05:00|1026.4|1025.9|1026|1025.5|1026.4|1025.9|1026|1025.5|296
1709579400000|2024-03-04 19:10:00|1025.9|1025.4|1025.9|1025.4|1026.1|1025.6|1025.7|1025.2|391
1709579700000|2024-03-04 19:15:00|1025.8|1025.3|1026|1025.5|1026|1025.5|1025.6|1025.1|136
1709580000000|2024-03-04 19:20:00|1025.9|1025.4|1025.8|1025.3|1026|1025.5|1025.5|1025|265
1709580300000|2024-03-04 19:25:00|1025.7|1025.2|1025.9|1025.4|1026|1025.5|1025.7|1025.2|284
1709580600000|2024-03-04 19:30:00|1025.8|1025.3|1026.2|1025.7|1026.3|1025.8|1025.7|1025.2|199
1709580900000|2024-03-04 19:35:00|1026.3|1025.8|1027.2|1026.7|1027.2|1026.7|1026.3|1025.8|883
1709581200000|2024-03-04 19:40:00|1027.3|1026.8|1026.8|1026.3|1027.3|1026.8|1026.7|1026.2|290
1709581500000|2024-03-04 19:45:00|1026.9|1026.4|1026.9|1026.4|1027|1026.5|1026.7|1026.2|309
1709581800000|2024-03-04 19:50:00|1027|1026.5|1027|1026.5|1027.1|1026.6|1026.8|1026.3|243
1709582100000|2024-03-04 19:55:00|1027.1|1026.6|1026.8|1026.3|1027.1|1026.6|1026.8|1026.3|329
1709582400000|2024-03-04 20:00:00|1026.7|1026.2|1026.7|1026.2|1027|1026.5|1026.7|1026.2|313
1709582700000|2024-03-04 20:05:00|1026.8|1026.3|1027.1|1026.6|1027.1|1026.6|1026.7|1026.2|220
1709583000000|2024-03-04 20:10:00|1027|1026.5|1026.9|1026.4|1027|1026.5|1026.7|1026.2|227
1709583300000|2024-03-04 20:15:00|1026.8|1026.3|1026.5|1026|1026.8|1026.3|1026.5|1026|397
1709583600000|2024-03-04 20:20:00|1026.4|1025.9|1026.7|1026.2|1026.7|1026.2|1026.3|1025.8|439
1709583900000|2024-03-04 20:25:00|1026.8|1026.3|1026.8|1026.3|1027|1026.5|1026.7|1026.2|239
1709584200000|2024-03-04 20:30:00|1026.9|1026.4|1026.5|1026|1026.9|1026.4|1026.4|1025.9|394
1709584500000|2024-03-04 20:35:00|1026.4|1025.9|1027.3|1026.8|1027.3|1026.8|1026.2|1025.7|333
1709584800000|2024-03-04 20:40:00|1027.2|1026.7|1026.6|1026.1|1027.2|1026.7|1026.5|1026|321
1709585100000|2024-03-04 20:45:00|1026.7|1026.2|1026|1025.5|1026.7|1026.2|1025.9|1025.4|689
1709585400000|2024-03-04 20:50:00|1026.1|1025.6|1026.4|1025.9|1026.4|1025.9|1025.9|1025.4|910
1709585700000|2024-03-04 20:55:00|1026.5|1026|1026.5|1026|1026.7|1026.2|1026.3|1025.8|5468
1709586000000|2024-03-04 21:00:00|1027.2|1025.2|1026.8|1024.8|1027.2|1025.2|1026.8|1024.8|508
1709586300000|2024-03-04 21:05:00|1026.7|1024.7|1026.7|1024.7|1026.7|1024.7|1026.6|1024.6|50
1709586600000|2024-03-04 21:10:00|1026.8|1024.8|1026.7|1024.7|1026.8|1024.8|1026.7|1024.7|48
1709586900000|2024-03-04 21:15:00|||||||||12
1709587200000|2024-03-04 21:20:00|1026.8|1024.8|1027|1025|1027|1025|1026.8|1024.8|33
1709587500000|2024-03-04 21:25:00|1026.8|1024.8|1026.9|1024.9|1026.9|1024.9|1026.8|1024.8|14
1709587800000|2024-03-04 21:30:00|||||||||2
1709588100000|2024-03-04 21:35:00|1026.8|1024.8|1027|1025|1027|1025|1026.8|1024.8|57
1709588400000|2024-03-04 21:40:00|1027.1|1025.1|1027|1025|1027.1|1025.1|1027|1025|4
1709588700000|2024-03-04 21:45:00|1026.9|1024.9|1026.8|1024.8|1026.9|1024.9|1026.6|1024.6|34
1709589000000|2024-03-04 21:50:00|||||||||2
1709589300000|2024-03-04 21:55:00|1027|1025|1026.7|1024.7|1027|1025|1026.7|1024.7|17
1709592900000|2024-03-04 22:55:00|1028.6|1026.6|1028.6|1026.6|1028.6|1026.6|1028.6|1026.6|1
1709593200000|2024-03-04 23:00:00|1026.5|1024.5|1026.7|1024.7|1026.9|1024.9|1026.5|1024.5|0
1709593500000|2024-03-04 23:05:00|1026.8|1024.8|1026.4|1024.4|1026.8|1024.8|1026.2|1024.2|0
1709593800000|2024-03-04 23:10:00|1026.3|1024.3|1026.2|1024.2|1026.3|1024.3|1025.8|1023.8|0
1709594100000|2024-03-04 23:15:00|1026.1|1024.1|1026.2|1024.2|1026.2|1024.2|1026|1024|0
1709594400000|2024-03-04 23:20:00|1026.1|1024.1|1026.2|1024.2|1026.4|1024.4|1026.1|1024.1|0
1709594700000|2024-03-04 23:25:00|1026.3|1024.3|1026.4|1024.4|1026.4|1024.4|1026.3|1024.3|0
1709595000000|2024-03-04 23:30:00|1026.3|1024.3|1026.5|1024.5|1026.5|1024.5|1026.3|1024.3|0
1709595300000|2024-03-04 23:35:00|1026.6|1024.6|1026.5|1024.5|1026.6|1024.6|1026.4|1024.4|0
1709595600000|2024-03-04 23:40:00|1026.4|1024.4|1026.3|1024.3|1026.5|1024.5|1026.3|1024.3|0
1709595900000|2024-03-04 23:45:00|1026.2|1024.2|1026.1|1024.1|1026.3|1024.3|1026.1|1024.1|0
1709596200000|2024-03-04 23:50:00|1026.2|1024.2|1026.1|1024.1|1026.2|1024.2|1026|1024|0
1709596500000|2024-03-04 23:55:00|1026|1024|1026|1024|1026.1|1024.1|1026|1024|0
1709596800000|2024-03-05 00:00:00|1025.9|1023.9|1026.3|1024.3|1026.4|1024.4|1025.8|1023.8|0
1709597100000|2024-03-05 00:05:00|1026.4|1024.4|1026.4|1024.4|1026.5|1024.5|1026.3|1024.3|0
1709597400000|2024-03-05 00:10:00|1026.3|1024.3|1026.4|1024.4|1026.4|1024.4|1026.3|1024.3|0
1709597700000|2024-03-05 00:15:00|1026.5|1024.5|1026.3|1024.3|1026.7|1024.7|1026.3|1024.3|0
1709598000000|2024-03-05 00:20:00|1026.2|1024.2|1026.4|1024.4|1026.5|1024.5|1026.1|1024.1|0
1709598300000|2024-03-05 00:25:00|1026.5|1024.5|1026.3|1024.3|1026.5|1024.5|1026.2|1024.2|0
1709598600000|2024-03-05 00:30:00|1026.4|1024.4|1026.4|1024.4|1026.4|1024.4|1026.3|1024.3|0
1709598900000|2024-03-05 00:35:00|1026.5|1024.5|1026.3|1024.3|1026.5|1024.5|1026.3|1024.3|0
1709599200000|2024-03-05 00:40:00|1026.4|1024.4|1026.4|1024.4|1026.5|1024.5|1026.3|1024.3|0
1709599500000|2024-03-05 00:45:00|1026.3|1024.3|1026.2|1024.2|1026.4|1024.4|1025.9|1023.9|0
1709599800000|2024-03-05 00:50:00|1026.3|1024.3|1026.5|1024.5|1026.7|1024.7|1026.2|1024.2|0
1709600100000|2024-03-05 00:55:00|1026.4|1024.4|1026.3|1024.3|1026.5|1024.5|1026.2|1024.2|0
1709600400000|2024-03-05 01:00:00|1026.4|1024.4|1027.8|1025.8|1028.2|1026.2|1026.3|1024.3|76
1709600700000|2024-03-05 01:05:00|1027.3|1025.3|1027.7|1025.7|1027.8|1025.8|1027.3|1025.3|126
1709601000000|2024-03-05 01:10:00|1027.5|1025.5|1026.9|1024.9|1027.7|1025.7|1026.9|1024.9|31
1709601300000|2024-03-05 01:15:00|1027.2|1025.2|1025.6|1023.6|1027.3|1025.3|1025.6|1023.6|83
1709601600000|2024-03-05 01:20:00|1025.4|1023.4|1025.3|1023.3|1025.4|1023.4|1023.9|1021.9|125
1709601900000|2024-03-05 01:25:00|1025|1023|1024.4|1022.4|1025.1|1023.1|1024.4|1022.4|39
1709602200000|2024-03-05 01:30:00|1024.3|1022.3|1025.5|1023.5|1026.2|1024.2|1024|1022|120
1709602500000|2024-03-05 01:35:00|1025.8|1023.8|1026.7|1024.7|1026.7|1024.7|1025.8|1023.8|29
1709602800000|2024-03-05 01:40:00|1027.1|1025.1|1027.4|1025.4|1028.3|1026.3|1027|1025|43
1709603100000|2024-03-05 01:45:00|1027.2|1025.2|1026.5|1024.5|1027.3|1025.3|1026.3|1024.3|322
1709603400000|2024-03-05 01:50:00|1026.1|1024.1|1026.8|1024.8|1026.8|1024.8|1025.5|1023.5|274
1709603700000|2024-03-05 01:55:00|1026.7|1024.7|1028|1026|1028|1026|1026.6|1024.6|41
1709604000000|2024-03-05 02:00:00|1028.1|1026.1|1027.1|1025.1|1028.3|1026.3|1026.8|1024.8|52
1709604300000|2024-03-05 02:05:00|1026.7|1024.7|1027.7|1025.7|1027.7|1025.7|1026.7|1024.7|20
1709604600000|2024-03-05 02:10:00|1027.6|1025.6|1027.3|1025.3|1027.7|1025.7|1027.2|1025.2|18
1709604900000|2024-03-05 02:15:00|1026.8|1024.8|1026.5|1024.5|1026.8|1024.8|1025.8|1023.8|21
1709605200000|2024-03-05 02:20:00|1026.7|1024.7|1026.2|1024.2|1026.7|1024.7|1026.1|1024.1|12
1709605500000|2024-03-05 02:25:00|1026.4|1024.4|1024.4|1022.4|1026.4|1024.4|1024.1|1022.1|18
1709605800000|2024-03-05 02:30:00|1024.6|1022.6|1024.5|1022.5|1024.8|1022.8|1024.1|1022.1|137
1709606100000|2024-03-05 02:35:00|1024.7|1022.7|1023.7|1021.7|1024.7|1022.7|1023.7|1021.7|419
1709606400000|2024-03-05 02:40:00|1023.5|1021.5|1022.6|1020.6|1023.6|1021.6|1022.5|1020.5|149
1709606700000|2024-03-05 02:45:00|1022.7|1020.7|1022.5|1020.5|1023.2|1021.2|1022.5|1020.5|44
1709607000000|2024-03-05 02:50:00|1022.6|1020.6|1023.2|1021.2|1023.2|1021.2|1022.3|1020.3|94
1709607300000|2024-03-05 02:55:00|1023|1021|1023.1|1021.1|1023.3|1021.3|1023|1021|23
1709607600000|2024-03-05 03:00:00|1023.2|1021.2|1024|1022|1024|1022|1023|1021|41
1709607900000|2024-03-05 03:05:00|1023.9|1021.9|1024.2|1022.2|1024.3|1022.3|1023.7|1021.7|33
1709608200000|2024-03-05 03:10:00|1024|1022|1023.6|1021.6|1024|1022|1023.4|1021.4|23
1709608500000|2024-03-05 03:15:00|1023.8|1021.8|1024.4|1022.4|1024.4|1022.4|1023.8|1021.8|21
1709608800000|2024-03-05 03:20:00|1024.3|1022.3|1024.2|1022.2|1024.4|1022.4|1024|1022|30
1709609100000|2024-03-05 03:25:00|1024.1|1022.1|1024.7|1022.7|1024.8|1022.8|1024|1022|40
1709609400000|2024-03-05 03:30:00|1024.8|1022.8|1024.8|1022.8|1024.8|1022.8|1024.4|1022.4|48
1709609700000|2024-03-05 03:35:00|1025.2|1023.2|1026|1024|1026.2|1024.2|1025.2|1023.2|34
1709610000000|2024-03-05 03:40:00|1026.1|1024.1|1026|1024|1026.3|1024.3|1025.8|1023.8|18
1709610300000|2024-03-05 03:45:00|1026.1|1024.1|1026|1024|1026.1|1024.1|1025.7|1023.7|22
1709610600000|2024-03-05 03:50:00|1025.9|1023.9|1026.2|1024.2|1026.2|1024.2|1025.9|1023.9|8
1709610900000|2024-03-05 03:55:00|1026|1024|1026|1024|1026.2|1024.2|1025.9|1023.9|6
1709611200000|2024-03-05 04:00:00|1026.1|1024.1|1026.2|1024.2|1026.5|1024.5|1026|1024|23
1709611500000|2024-03-05 04:05:00|1026.3|1024.3|1025.9|1023.9|1026.3|1024.3|1025.9|1023.9|17
1709611800000|2024-03-05 04:10:00|1026|1024|1026.3|1024.3|1026.3|1024.3|1026|1024|6
1709612100000|2024-03-05 04:15:00|1026.1|1024.1|1025.9|1023.9|1026.1|1024.1|1025.9|1023.9|23
1709612400000|2024-03-05 04:20:00|1026|1024|1025.8|1023.8|1026|1024|1025.7|1023.7|7
1709612700000|2024-03-05 04:25:00|1025.7|1023.7|1025.3|1023.3|1025.7|1023.7|1025.2|1023.2|8
1709613000000|2024-03-05 04:30:00|1025.2|1023.2|1025.1|1023.1|1025.2|1023.2|1025.1|1023.1|21
1709613300000|2024-03-05 04:35:00|1024.9|1022.9|1024.9|1022.9|1024.9|1022.9|1024.9|1022.9|1
1709613600000|2024-03-05 04:40:00|1024.7|1022.7|1024.8|1022.8|1024.8|1022.8|1024.7|1022.7|3
1709614200000|2024-03-05 04:50:00|1024.7|1022.7|1024.6|1022.6|1024.7|1022.7|1024.6|1022.6|2
1709614500000|2024-03-05 04:55:00|1024.5|1022.5|1024.3|1022.3|1024.5|1022.5|1024.3|1022.3|6
1709614800000|2024-03-05 05:00:00|1024.4|1022.4|1024.1|1022.1|1024.4|1022.4|1023.8|1021.8|41
1709615100000|2024-03-05 05:05:00|1023.9|1021.9|1023.7|1021.7|1024.1|1022.1|1023.7|1021.7|12
1709615400000|2024-03-05 05:10:00|1023.8|1021.8|1024.3|1022.3|1024.4|1022.4|1023.8|1021.8|17
1709615700000|2024-03-05 05:15:00|1024.2|1022.2|1024.2|1022.2|1024.4|1022.4|1024.1|1022.1|4
1709616000000|2024-03-05 05:20:00|1024.1|1022.1|1024|1022|1024.1|1022.1|1024|1022|6
1709616300000|2024-03-05 05:25:00|1023.5|1021.5|1023|1021|1023.6|1021.6|1023|1021|17
1709616600000|2024-03-05 05:30:00|1022.9|1020.9|1022|1020|1022.9|1020.9|1022|1020|59
1709616900000|2024-03-05 05:35:00|1021.9|1019.9|1022.2|1020.2|1022.3|1020.3|1021.5|1019.5|26
1709617200000|2024-03-05 05:40:00|1021.9|1019.9|1021.7|1019.7|1021.9|1019.9|1021.4|1019.4|43
1709617500000|2024-03-05 05:45:00|1021.5|1019.5|1021.2|1019.2|1021.5|1019.5|1021|1019|40
1709617800000|2024-03-05 05:50:00|1021.3|1019.3|1020.7|1018.7|1021.3|1019.3|1020.4|1018.4|147
1709618100000|2024-03-05 05:55:00|1020.8|1018.8|1020.9|1018.9|1021|1019|1020.6|1018.6|21
1709618400000|2024-03-05 06:00:00|1020.8|1018.8|1021.2|1019.2|1021.2|1019.2|1020.3|1018.3|50
1709618700000|2024-03-05 06:05:00|1021.4|1019.4|1021.5|1019.5|1021.6|1019.6|1021.4|1019.4|15
1709619000000|2024-03-05 06:10:00|1021.6|1019.6|1021.5|1019.5|1021.6|1019.6|1021.4|1019.4|12
1709619300000|2024-03-05 06:15:00|1021.6|1019.6|1021.7|1019.7|1021.8|1019.8|1021.2|1019.2|63
1709619600000|2024-03-05 06:20:00|1021.5|1019.5|1021.5|1019.5|1021.5|1019.5|1021|1019|46
1709619900000|2024-03-05 06:25:00|1021.6|1019.6|1021.4|1019.4|1021.8|1019.8|1021.3|1019.3|115
1709620200000|2024-03-05 06:30:00|1021.3|1019.3|1021.7|1019.7|1022|1020|1021.2|1019.2|172
1709620500000|2024-03-05 06:35:00|1021.8|1019.8|1021.7|1019.7|1022|1020|1021.4|1019.4|89
1709620800000|2024-03-05 06:40:00|1021.6|1019.6|1021.1|1019.1|1021.6|1019.6|1021.1|1019.1|66
1709621100000|2024-03-05 06:45:00|1021|1019|1021.6|1019.6|1021.6|1019.6|1020.8|1018.8|104
1709621400000|2024-03-05 06:50:00|1021.5|1019.5|1021.5|1019.5|1021.7|1019.7|1021.3|1019.3|51
1709621700000|2024-03-05 06:55:00|1021.4|1019.4|1020.7|1018.7|1021.6|1019.6|1020.6|1018.6|63
1709622000000|2024-03-05 07:00:00|1020.6|1018.6|1020.6|1018.6|1021.2|1019.2|1020.6|1018.6|81
1709622300000|2024-03-05 07:05:00|1020.5|1018.5|1020.6|1018.6|1020.9|1018.9|1020.4|1018.4|53
1709622600000|2024-03-05 07:10:00|1020.7|1018.7|1020.4|1018.4|1020.8|1018.8|1020.3|1018.3|79
1709622900000|2024-03-05 07:15:00|1020.3|1018.3|1019.3|1017.3|1020.5|1018.5|1019.2|1017.2|756
1709623200000|2024-03-05 07:20:00|1019.2|1017.2|1020.1|1018.1|1020.3|1018.3|1019.1|1017.1|291
1709623500000|2024-03-05 07:25:00|1020|1018|1020.9|1018.9|1020.9|1018.9|1020|1018|130
1709623800000|2024-03-05 07:30:00|1021|1019|1020.7|1018.7|1021|1019|1020.6|1018.6|131
1709624100000|2024-03-05 07:35:00|1020.6|1018.6|1020.2|1018.2|1020.7|1018.7|1020|1018|143
1709624400000|2024-03-05 07:40:00|1020.1|1018.1|1021|1019|1021|1019|1020.1|1018.1|162
1709624700000|2024-03-05 07:45:00|1021.1|1019.1|1020.8|1018.8|1021.4|1019.4|1020.8|1018.8|121
1709625000000|2024-03-05 07:50:00|1020.7|1018.7|1020.8|1018.8|1021.2|1019.2|1020.6|1018.6|148
1709625300000|2024-03-05 07:55:00|1020.9|1018.9|1020.9|1018.9|1020.9|1018.9|1020.7|1018.7|125
1709625600000|2024-03-05 08:00:00|1021|1019|1021.4|1019.4|1021.6|1019.6|1021|1019|437
1709625900000|2024-03-05 08:05:00|1021.5|1019.5|1020.9|1018.9|1021.5|1019.5|1020.9|1018.9|382
1709626200000|2024-03-05 08:10:00|1021.1|1019.1|1021.5|1019.5|1021.5|1019.5|1020.9|1018.9|316
1709626500000|2024-03-05 08:15:00|1021.6|1019.6|1021.1|1019.1|1021.7|1019.7|1021.1|1019.1|414
1709626800000|2024-03-05 08:20:00|1020.9|1018.9|1020|1018|1020.9|1018.9|1019.8|1017.8|202
1709627100000|2024-03-05 08:25:00|1020.1|1018.1|1020.2|1018.2|1020.3|1018.3|1020|1018|126
1709627400000|2024-03-05 08:30:00|1020.1|1018.1|1020.1|1018.1|1020.4|1018.4|1020.1|1018.1|419
1709627700000|2024-03-05 08:35:00|1020.3|1018.3|1019.9|1017.9|1020.4|1018.4|1019.9|1017.9|198
1709628000000|2024-03-05 08:40:00|1020|1018|1019.7|1017.7|1020|1018|1019.5|1017.5|108
1709628300000|2024-03-05 08:45:00|1019.8|1017.8|1019.9|1017.9|1020|1018|1019.4|1017.4|253
1709628600000|2024-03-05 08:50:00|1019.8|1017.8|1020|1018|1020.2|1018.2|1019.7|1017.7|153
1709628900000|2024-03-05 08:55:00|1019.9|1017.9|1019.2|1017.2|1020|1018|1019.2|1017.2|152
1709629200000|2024-03-05 09:00:00|1019.3|1017.3|1019.9|1017.9|1019.9|1017.9|1019.1|1017.1|242
1709629500000|2024-03-05 09:05:00|1019.8|1017.8|1019.8|1017.8|1020.1|1018.1|1019.8|1017.8|36
1709629800000|2024-03-05 09:10:00|1020|1018|1019.9|1017.9|1020.2|1018.2|1019.8|1017.8|35
1709630100000|2024-03-05 09:15:00|1019.8|1017.8|1020.3|1018.3|1020.3|1018.3|1019.7|1017.7|126
1709630400000|2024-03-05 09:20:00|1020.4|1018.4|1020.9|1018.9|1020.9|1018.9|1020.2|1018.2|64
1709630700000|2024-03-05 09:25:00|1020.8|1018.8|1021.2|1019.2|1021.2|1019.2|1020.8|1018.8|105
1709631000000|2024-03-05 09:30:00|1021|1019|1021.1|1019.1|1021.2|1019.2|1021|1019|160
1709631300000|2024-03-05 09:35:00|1021|1019|1020.6|1018.6|1021|1019|1020.4|1018.4|373
1709631600000|2024-03-05 09:40:00|1020.5|1018.5|1020.3|1018.3|1020.7|1018.7|1020.3|1018.3|249
1709631900000|2024-03-05 09:45:00|1020.2|1018.2|1019.9|1017.9|1020.4|1018.4|1019.8|1017.8|82
1709632200000|2024-03-05 09:50:00|1019.8|1017.8|1020.3|1018.3|1020.3|1018.3|1019.5|1017.5|302
1709632500000|2024-03-05 09:55:00|1020.4|1018.4|1020.6|1018.6|1020.8|1018.8|1020.4|1018.4|148
1709632800000|2024-03-05 10:00:00|1020.7|1018.7|1020.3|1018.3|1020.7|1018.7|1020.3|1018.3|171
1709633100000|2024-03-05 10:05:00|1020.2|1018.2|1020.2|1018.2|1020.2|1018.2|1019.9|1017.9|98
1709633400000|2024-03-05 10:10:00|1020.1|1018.1|1020.5|1018.5|1020.5|1018.5|1020.1|1018.1|92
1709633700000|2024-03-05 10:15:00|1020.4|1018.4|1020.7|1018.7|1020.7|1018.7|1020.4|1018.4|33
1709634000000|2024-03-05 10:20:00|1020.6|1018.6|1020.9|1018.9|1021|1019|1020.6|1018.6|74
1709634300000|2024-03-05 10:25:00|1021|1019|1020.8|1018.8|1021.1|1019.1|1020.8|1018.8|62
1709634600000|2024-03-05 10:30:00|1020.9|1018.9|1020.9|1018.9|1021.1|1019.1|1020.9|1018.9|56
1709634900000|2024-03-05 10:35:00|1020.8|1018.8|1020.9|1018.9|1020.9|1018.9|1020.4|1018.4|302
1709635200000|2024-03-05 10:40:00|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|1020.7|1018.7|56
1709635500000|2024-03-05 10:45:00|1020.9|1018.9|1020.7|1018.7|1021.1|1019.1|1020.7|1018.7|162
1709635800000|2024-03-05 10:50:00|1020.8|1018.8|1021.2|1019.2|1021.2|1019.2|1020.7|1018.7|145
1709636100000|2024-03-05 10:55:00|1021.1|1019.1|1021.1|1019.1|1021.3|1019.3|1021|1019|179
1709636400000|2024-03-05 11:00:00|1021.2|1019.2|1021.2|1019.2|1021.2|1019.2|1020.9|1018.9|125
1709636700000|2024-03-05 11:05:00|1021.1|1019.1|1021|1019|1021.2|1019.2|1020.9|1018.9|162
1709637000000|2024-03-05 11:10:00|1021.1|1019.1|1020.7|1018.7|1021.3|1019.3|1020.7|1018.7|181
1709637300000|2024-03-05 11:15:00|1020.8|1018.8|1021.1|1019.1|1021.1|1019.1|1020.8|1018.8|25
1709637600000|2024-03-05 11:20:00|1021.2|1019.2|1021.5|1019.5|1021.5|1019.5|1021.2|1019.2|9
1709637900000|2024-03-05 11:25:00|1021.6|1019.6|1021.5|1019.5|1021.6|1019.6|1021.5|1019.5|49
1709638200000|2024-03-05 11:30:00|1021.6|1019.6|1021.8|1019.8|1021.8|1019.8|1021.6|1019.6|61
1709638500000|2024-03-05 11:35:00|1021.7|1019.7|1021.6|1019.6|1021.8|1019.8|1021.5|1019.5|57
1709638800000|2024-03-05 11:40:00|1021.5|1019.5|1021.1|1019.1|1021.5|1019.5|1021.1|1019.1|16
1709639100000|2024-03-05 11:45:00|1021|1019|1021.1|1019.1|1021.2|1019.2|1020.9|1018.9|24
1709639400000|2024-03-05 11:50:00|1021|1019|1021.1|1019.1|1021.1|1019.1|1020.9|1018.9|21
1709639700000|2024-03-05 11:55:00|1021.2|1019.2|1021.4|1019.4|1021.4|1019.4|1021|1019|43
1709640000000|2024-03-05 12:00:00|1021.5|1019.5|1021.1|1019.1|1021.6|1019.6|1021.1|1019.1|185
1709640300000|2024-03-05 12:05:00|1021|1019|1021.2|1019.2|1021.2|1019.2|1021|1019|36
1709640600000|2024-03-05 12:10:00|1021.1|1019.1|1021|1019|1021.1|1019.1|1020.9|1018.9|43
1709640900000|2024-03-05 12:15:00|1021.1|1019.1|1020.9|1018.9|1021.1|1019.1|1020.8|1018.8|60
1709641200000|2024-03-05 12:20:00|1020.8|1018.8|1020.7|1018.7|1020.9|1018.9|1020.6|1018.6|211
1709641500000|2024-03-05 12:25:00|1020.8|1018.8|1020.7|1018.7|1020.9|1018.9|1020.7|1018.7|222
1709641800000|2024-03-05 12:30:00|1020.6|1018.6|1020.4|1018.4|1020.6|1018.6|1020.3|1018.3|108
1709642100000|2024-03-05 12:35:00|1020.5|1018.5|1020.5|1018.5|1020.6|1018.6|1020.4|1018.4|68
1709642400000|2024-03-05 12:40:00|1020.6|1018.6|1021|1019|1021|1019|1020.6|1018.6|40
1709642700000|2024-03-05 12:45:00|1020.9|1018.9|1020.7|1018.7|1021.2|1019.2|1020.7|1018.7|49
1709643000000|2024-03-05 12:50:00|1020.9|1018.9|1020.9|1018.9|1021.1|1019.1|1020.9|1018.9|27
1709643300000|2024-03-05 12:55:00|1020.8|1018.8|1020.6|1018.6|1020.8|1018.8|1020.6|1018.6|22
1709643600000|2024-03-05 13:00:00|1020.7|1018.7|1021|1019|1021.1|1019.1|1020.6|1018.6|82
1709643900000|2024-03-05 13:05:00|1020.9|1018.9|1021|1019|1021.3|1019.3|1020.7|1018.7|166
1709644200000|2024-03-05 13:10:00|1021.1|1019.1|1021.4|1019.4|1021.4|1019.4|1021|1019|75
1709644500000|2024-03-05 13:15:00|1021.3|1019.3|1021.4|1019.4|1021.6|1019.6|1021.3|1019.3|140
1709644800000|2024-03-05 13:20:00|1021.5|1019.5|1021.6|1019.6|1021.6|1019.6|1021.4|1019.4|230
1709645100000|2024-03-05 13:25:00|1021.5|1019.5|1021.5|1019.5|1021.6|1019.6|1021.4|1019.4|173
1709645400000|2024-03-05 13:30:00|1021.4|1019.4|1022|1020|1022|1020|1021.4|1019.4|295
1709645700000|2024-03-05 13:35:00|1021.9|1019.9|1022.1|1020.1|1022.1|1020.1|1021.7|1019.7|416
1709646000000|2024-03-05 13:40:00|1022|1020|1021.6|1019.6|1022.1|1020.1|1021.2|1019.2|452
1709646300000|2024-03-05 13:45:00|1021.7|1019.7|1022.1|1020.1|1022.2|1020.2|1021.6|1019.6|451
1709646600000|2024-03-05 13:50:00|1022.2|1020.2|1022.4|1020.4|1022.6|1020.6|1022|1020|513
1709646900000|2024-03-05 13:55:00|1022.3|1020.3|1022.6|1020.6|1022.7|1020.7|1022.3|1020.3|499
1709647200000|2024-03-05 14:00:00|1022.7|1020.7|1022.6|1020.6|1022.9|1020.9|1022.5|1020.5|529
1709647500000|2024-03-05 14:05:00|1022.7|1020.7|1022.6|1020.6|1022.7|1020.7|1022.4|1020.4|334
1709647800000|2024-03-05 14:10:00|1022.5|1020.5|1022.2|1020.2|1022.5|1020.5|1022.2|1020.2|142
1709648100000|2024-03-05 14:15:00|1022.1|1020.1|1022.7|1020.7|1022.7|1020.7|1022|1020|362
1709648400000|2024-03-05 14:20:00|1022.6|1020.6|1022.3|1020.3|1022.7|1020.7|1021.9|1019.9|286
1709648700000|2024-03-05 14:25:00|1022.2|1020.2|1022.1|1020.1|1022.5|1020.5|1021.8|1019.8|352
1709649000000|2024-03-05 14:30:00|1021.4|1020.9|1019.1|1018.6|1021.5|1021|1018.8|1018.3|2970
1709649300000|2024-03-05 14:35:00|1019|1018.5|1019|1018.5|1019.6|1019.1|1018.9|1018.4|1384
1709649600000|2024-03-05 14:40:00|1019.1|1018.6|1019.7|1019.2|1019.7|1019.2|1018.7|1018.2|1696
1709649900000|2024-03-05 14:45:00|1019.6|1019.1|1019.7|1019.2|1019.8|1019.3|1019|1018.5|1651
1709650200000|2024-03-05 14:50:00|1019.8|1019.3|1019.5|1019|1020|1019.5|1019|1018.5|1272
1709650500000|2024-03-05 14:55:00|1019.4|1018.9|1020.3|1019.8|1020.5|1020|1019|1018.5|833
1709650800000|2024-03-05 15:00:00|1021.1|1020.6|1022.7|1022.2|1023.9|1023.4|1021.1|1020.6|3423
1709651100000|2024-03-05 15:05:00|1022.8|1022.3|1021.3|1020.8|1022.8|1022.3|1021.1|1020.6|1252
1709651400000|2024-03-05 15:10:00|1021.2|1020.7|1022.5|1022|1022.5|1022|1020.6|1020.1|1282
1709651700000|2024-03-05 15:15:00|1022.6|1022.1|1022|1021.5|1023.1|1022.6|1021.6|1021.1|1072
1709652000000|2024-03-05 15:20:00|1021.9|1021.4|1021.1|1020.6|1022.1|1021.6|1020.8|1020.3|683
1709652300000|2024-03-05 15:25:00|1021|1020.5|1021.1|1020.6|1021.4|1020.9|1020.8|1020.3|642
1709652600000|2024-03-05 15:30:00|1021|1020.5|1021.2|1020.7|1021.4|1020.9|1020.7|1020.2|937
1709652900000|2024-03-05 15:35:00|1021.1|1020.6|1020.4|1019.9|1021.2|1020.7|1020.1|1019.6|768
1709653200000|2024-03-05 15:40:00|1020.3|1019.8|1021.2|1020.7|1021.4|1020.9|1020.3|1019.8|1085
1709653500000|2024-03-05 15:45:00|1021.3|1020.8|1020.8|1020.3|1021.9|1021.4|1020.8|1020.3|711
1709653800000|2024-03-05 15:50:00|1020.9|1020.4|1020.9|1020.4|1021.2|1020.7|1020.7|1020.2|463
1709654100000|2024-03-05 15:55:00|1021|1020.5|1020.9|1020.4|1021.3|1020.8|1020.6|1020.1|642
1709654400000|2024-03-05 16:00:00|1020.8|1020.3|1020.2|1019.7|1020.9|1020.4|1020.2|1019.7|558
1709654700000|2024-03-05 16:05:00|1020.1|1019.6|1020.1|1019.6|1020.4|1019.9|1020|1019.5|532
1709655000000|2024-03-05 16:10:00|1020|1019.5|1019.5|1019|1020|1019.5|1019.2|1018.7|521
1709655300000|2024-03-05 16:15:00|1019.6|1019.1|1019.1|1018.6|1019.6|1019.1|1018.9|1018.4|529
1709655600000|2024-03-05 16:20:00|1019|1018.5|1019.3|1018.8|1019.4|1018.9|1018.7|1018.2|659
1709655900000|2024-03-05 16:25:00|1019.2|1018.7|1019.2|1018.7|1019.3|1018.8|1018.8|1018.3|793
1709656200000|2024-03-05 16:30:00|1019.1|1018.6|1019.6|1019.1|1019.7|1019.2|1019.1|1018.6|497
1709656500000|2024-03-05 16:35:00|1019.7|1019.2|1018.9|1018.4|1019.8|1019.3|1018.8|1018.3|449
1709656800000|2024-03-05 16:40:00|1018.8|1018.3|1017.7|1017.2|1018.8|1018.3|1017.4|1016.9|756
1709657100000|2024-03-05 16:45:00|1017.8|1017.3|1018.1|1017.6|1018.2|1017.7|1017.4|1016.9|439
1709657400000|2024-03-05 16:50:00|1018.2|1017.7|1017.7|1017.2|1018.3|1017.8|1017.6|1017.1|319
1709657700000|2024-03-05 16:55:00|1017.8|1017.3|1018.3|1017.8|1018.5|1018|1017.6|1017.1|638
1709658000000|2024-03-05 17:00:00|1018.4|1017.9|1018.5|1018|1018.6|1018.1|1018.2|1017.7|342
1709658300000|2024-03-05 17:05:00|1018.6|1018.1|1018.6|1018.1|1018.8|1018.3|1018.4|1017.9|377
1709658600000|2024-03-05 17:10:00|1018.7|1018.2|1019|1018.5|1019.1|1018.6|1018.7|1018.2|499
1709658900000|2024-03-05 17:15:00|1018.9|1018.4|1019.1|1018.6|1019.1|1018.6|1018.9|1018.4|391
1709659200000|2024-03-05 17:20:00|1019.2|1018.7|1019.9|1019.4|1019.9|1019.4|1019.2|1018.7|764
1709659500000|2024-03-05 17:25:00|1019.8|1019.3|1019.9|1019.4|1019.9|1019.4|1019.7|1019.2|341
1709659800000|2024-03-05 17:30:00|1020|1019.5|1019.7|1019.2|1020.1|1019.6|1019.5|1019|558
1709660100000|2024-03-05 17:35:00|1019.8|1019.3|1019.2|1018.7|1019.8|1019.3|1019.2|1018.7|276
1709660400000|2024-03-05 17:40:00|1019.1|1018.6|1019|1018.5|1019.1|1018.6|1018.8|1018.3|403
1709660700000|2024-03-05 17:45:00|1018.9|1018.4|1018.3|1017.8|1018.9|1018.4|1018.3|1017.8|307
1709661000000|2024-03-05 17:50:00|1018.4|1017.9|1018.4|1017.9|1018.4|1017.9|1018|1017.5|421
1709661300000|2024-03-05 17:55:00|1018.3|1017.8|1018.4|1017.9|1018.6|1018.1|1018.3|1017.8|312
1709661600000|2024-03-05 18:00:00|1018.5|1018|1018.3|1017.8|1018.5|1018|1018|1017.5|569
1709661900000|2024-03-05 18:05:00|1018.2|1017.7|1018.7|1018.2|1018.7|1018.2|1017.7|1017.2|716
1709662200000|2024-03-05 18:10:00|1018.6|1018.1|1018.4|1017.9|1018.6|1018.1|1018.3|1017.8|343
1709662500000|2024-03-05 18:15:00|1018.5|1018|1017.6|1017.1|1018.6|1018.1|1017.6|1017.1|332
1709662800000|2024-03-05 18:20:00|1017.5|1017|1017.9|1017.4|1018|1017.5|1017.5|1017|427
1709663100000|2024-03-05 18:25:00|1017.8|1017.3|1018.5|1018|1018.5|1018|1017.8|1017.3|764
1709663400000|2024-03-05 18:30:00|1018.4|1017.9|1018.9|1018.4|1019|1018.5|1018.3|1017.8|792
1709663700000|2024-03-05 18:35:00|1019|1018.5|1018.4|1017.9|1019.1|1018.6|1018.2|1017.7|545
1709664000000|2024-03-05 18:40:00|1018.3|1017.8|1017.7|1017.2|1018.4|1017.9|1017.6|1017.1|469
1709664300000|2024-03-05 18:45:00|1017.6|1017.1|1017.8|1017.3|1018|1017.5|1017.6|1017.1|366
1709664600000|2024-03-05 18:50:00|1017.9|1017.4|1017.9|1017.4|1018.1|1017.6|1017.4|1016.9|672
1709664900000|2024-03-05 18:55:00|1017.8|1017.3|1017.6|1017.1|1018|1017.5|1017.6|1017.1|279
1709665200000|2024-03-05 19:00:00|1017.5|1017|1017.4|1016.9|1017.8|1017.3|1017.4|1016.9|306
1709665500000|2024-03-05 19:05:00|1017.5|1017|1017.6|1017.1|1017.7|1017.2|1017.2|1016.7|339
1709665800000|2024-03-05 19:10:00|1017.5|1017|1017.7|1017.2|1017.9|1017.4|1017.5|1017|428
1709666100000|2024-03-05 19:15:00|1017.8|1017.3|1017.9|1017.4|1018.3|1017.8|1017.8|1017.3|288
1709666400000|2024-03-05 19:20:00|1017.8|1017.3|1018|1017.5|1018.1|1017.6|1017.7|1017.2|285
1709666700000|2024-03-05 19:25:00|1018.1|1017.6|1018.1|1017.6|1018.2|1017.7|1018.1|1017.6|245
1709667000000|2024-03-05 19:30:00|1018|1017.5|1017.5|1017|1018|1017.5|1017.3|1016.8|502
1709667300000|2024-03-05 19:35:00|1017.6|1017.1|1017.4|1016.9|1017.7|1017.2|1017.1|1016.6|379
1709667600000|2024-03-05 19:40:00|1017.3|1016.8|1016.9|1016.4|1017.4|1016.9|1016.9|1016.4|576
1709667900000|2024-03-05 19:45:00|1017|1016.5|1016.4|1015.9|1017|1016.5|1016.3|1015.8|490
1709668200000|2024-03-05 19:50:00|1016.3|1015.8|1016.4|1015.9|1016.7|1016.2|1016.3|1015.8|221
1709668500000|2024-03-05 19:55:00|1016.5|1016|1016.4|1015.9|1016.6|1016.1|1016.3|1015.8|291
1709668800000|2024-03-05 20:00:00|1016.5|1016|1016.7|1016.2|1016.8|1016.3|1016.3|1015.8|392
1709669100000|2024-03-05 20:05:00|1016.8|1016.3|1016.8|1016.3|1017|1016.5|1016.7|1016.2|331
1709669400000|2024-03-05 20:10:00|1016.9|1016.4|1016.3|1015.8|1017|1016.5|1016.2|1015.7|391
1709669700000|2024-03-05 20:15:00|1016.4|1015.9|1016.5|1016|1016.6|1016.1|1016.2|1015.7|375
1709670000000|2024-03-05 20:20:00|1016.4|1015.9|1016.4|1015.9|1016.5|1016|1015.9|1015.4|455
1709670300000|2024-03-05 20:25:00|1016.3|1015.8|1015.8|1015.3|1016.3|1015.8|1015.8|1015.3|374
1709670600000|2024-03-05 20:30:00|1015.9|1015.4|1016.2|1015.7|1016.2|1015.7|1015.8|1015.3|416
1709670900000|2024-03-05 20:35:00|1016.1|1015.6|1015.9|1015.4|1016.3|1015.8|1015.9|1015.4|246
1709671200000|2024-03-05 20:40:00|1015.8|1015.3|1016.5|1016|1016.5|1016|1015.8|1015.3|674
1709671500000|2024-03-05 20:45:00|1016.4|1015.9|1017.1|1016.6|1017.2|1016.7|1016.3|1015.8|494
1709671800000|2024-03-05 20:50:00|1017.2|1016.7|1017.3|1016.8|1017.6|1017.1|1016.9|1016.4|1565
1709672100000|2024-03-05 20:55:00|1017.4|1016.9|1017.8|1017.3|1017.8|1017.3|1017.2|1016.7|6024
1709672400000|2024-03-05 21:00:00|1018.4|1016.4|1018.1|1016.1|1018.6|1016.6|1018.1|1016.1|1107
1709672700000|2024-03-05 21:05:00|1018|1016|1018.7|1016.7|1018.8|1016.8|1018|1016|365
1709673000000|2024-03-05 21:10:00|1018.5|1016.5|1018.8|1016.8|1018.8|1016.8|1018.5|1016.5|23
1709673300000|2024-03-05 21:15:00|1018.7|1016.7|1018.8|1016.8|1018.8|1016.8|1018.7|1016.7|77
1709673600000|2024-03-05 21:20:00|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|33
1709673900000|2024-03-05 21:25:00|1018.8|1016.8|1018.6|1016.6|1018.8|1016.8|1018.6|1016.6|40
1709674200000|2024-03-05 21:30:00|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1
1709674800000|2024-03-05 21:40:00|||||||||3
1709675100000|2024-03-05 21:45:00|1018.8|1016.8|1018.9|1016.9|1018.9|1016.9|1018.8|1016.8|6
1709675400000|2024-03-05 21:50:00|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|2
1709675700000|2024-03-05 21:55:00|1018.7|1016.7|1018.6|1016.6|1019|1017|1018.6|1016.6|45
1709678100000|2024-03-05 22:35:00|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|0
1709679300000|2024-03-05 22:55:00|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1
1709679600000|2024-03-05 23:00:00|1018.9|1016.9|1018.2|1016.2|1018.9|1016.9|1018.1|1016.1|0
1709679900000|2024-03-05 23:05:00|1018.1|1016.1|1018.1|1016.1|1018.2|1016.2|1018|1016|0
1709680200000|2024-03-05 23:10:00|1018.2|1016.2|1018.1|1016.1|1018.6|1016.6|1018|1016|0
1709680500000|2024-03-05 23:15:00|1018|1016|1018.3|1016.3|1018.3|1016.3|1018|1016|0
1709680800000|2024-03-05 23:20:00|1018.4|1016.4|1018.3|1016.3|1018.4|1016.4|1018.2|1016.2|0
1709681100000|2024-03-05 23:25:00|1018.2|1016.2|1018.3|1016.3|1018.3|1016.3|1018.1|1016.1|0
1709681400000|2024-03-05 23:30:00|1018.4|1016.4|1018.1|1016.1|1018.4|1016.4|1017.8|1015.8|0
1709681700000|2024-03-05 23:35:00|1018.2|1016.2|1018.2|1016.2|1018.4|1016.4|1018.2|1016.2|0
1709682000000|2024-03-05 23:40:00|1018.1|1016.1|1018.3|1016.3|1018.3|1016.3|1018.1|1016.1|0
1709682300000|2024-03-05 23:45:00|1018.2|1016.2|1018.2|1016.2|1018.4|1016.4|1018|1016|0
1709682600000|2024-03-05 23:50:00|1018.3|1016.3|1018.2|1016.2|1018.3|1016.3|1018.2|1016.2|0
1709682900000|2024-03-05 23:55:00|1018.1|1016.1|1018.1|1016.1|1018.2|1016.2|1018|1016|0
1709683200000|2024-03-06 00:00:00|1018.2|1016.2|1017.8|1015.8|1018.2|1016.2|1017.8|1015.8|0
1709683500000|2024-03-06 00:05:00|1017.9|1015.9|1017.9|1015.9|1018.1|1016.1|1017.8|1015.8|0
1709683800000|2024-03-06 00:10:00|1017.8|1015.8|1017.9|1015.9|1018|1016|1017.8|1015.8|0
1709684100000|2024-03-06 00:15:00|1017.8|1015.8|1017.8|1015.8|1017.9|1015.9|1017.8|1015.8|0
1709684400000|2024-03-06 00:20:00|1017.7|1015.7|1017.9|1015.9|1017.9|1015.9|1017.7|1015.7|0
1709684700000|2024-03-06 00:25:00|1017.8|1015.8|1018|1016|1018|1016|1017.8|1015.8|0
1709685000000|2024-03-06 00:30:00|1018.1|1016.1|1018|1016|1018.1|1016.1|1018|1016|0
1709685300000|2024-03-06 00:35:00|1017.9|1015.9|1017.9|1015.9|1018|1016|1017.8|1015.8|0
1709685600000|2024-03-06 00:40:00|1017.8|1015.8|1017.7|1015.7|1017.9|1015.9|1017.6|1015.6|0
1709685900000|2024-03-06 00:45:00|1017.6|1015.6|1017.5|1015.5|1017.7|1015.7|1017.3|1015.3|0
1709686200000|2024-03-06 00:50:00|1017.4|1015.4|1017.4|1015.4|1017.5|1015.5|1017.3|1015.3|0
1709686500000|2024-03-06 00:55:00|1017.3|1015.3|1017.4|1015.4|1017.4|1015.4|1017.3|1015.3|0
1709686800000|2024-03-06 01:00:00|1017.3|1015.3|1018.6|1016.6|1018.7|1016.7|1017.2|1015.2|123
1709687100000|2024-03-06 01:05:00|1018.8|1016.8|1018.7|1016.7|1019.5|1017.5|1018.6|1016.6|226
1709687400000|2024-03-06 01:10:00|1018.6|1016.6|1018.8|1016.8|1019|1017|1018.5|1016.5|55
1709687700000|2024-03-06 01:15:00|1018.7|1016.7|1018.9|1016.9|1019.7|1017.7|1018.7|1016.7|160
1709688000000|2024-03-06 01:20:00|1019|1017|1019.3|1017.3|1019.6|1017.6|1018.9|1016.9|48
1709688300000|2024-03-06 01:25:00|1019.4|1017.4|1019.6|1017.6|1019.7|1017.7|1019.4|1017.4|34
1709688600000|2024-03-06 01:30:00|1019.7|1017.7|1019.8|1017.8|1020.5|1018.5|1019.2|1017.2|135
1709688900000|2024-03-06 01:35:00|1020|1018|1018.8|1016.8|1020.1|1018.1|1018.8|1016.8|51
1709689200000|2024-03-06 01:40:00|1018.7|1016.7|1019|1017|1019.3|1017.3|1018.4|1016.4|66
1709689500000|2024-03-06 01:45:00|1019.1|1017.1|1019.5|1017.5|1019.5|1017.5|1018.7|1016.7|37
1709689800000|2024-03-06 01:50:00|1019.3|1017.3|1020.2|1018.2|1020.3|1018.3|1018.8|1016.8|59
1709690100000|2024-03-06 01:55:00|1019.3|1017.3|1020.7|1018.7|1020.7|1018.7|1019.3|1017.3|28
1709690400000|2024-03-06 02:00:00|1020.4|1018.4|1020.5|1018.5|1021.2|1019.2|1019.9|1017.9|50
1709690700000|2024-03-06 02:05:00|1020.6|1018.6|1021.1|1019.1|1021.4|1019.4|1020.6|1018.6|64
1709691000000|2024-03-06 02:10:00|1021|1019|1021.8|1019.8|1021.8|1019.8|1020.5|1018.5|55
1709691300000|2024-03-06 02:15:00|1022.1|1020.1|1022.2|1020.2|1022.4|1020.4|1021.6|1019.6|126
1709691600000|2024-03-06 02:20:00|1022|1020|1021.8|1019.8|1022.5|1020.5|1021.8|1019.8|47
1709691900000|2024-03-06 02:25:00|1022|1020|1021.8|1019.8|1022.3|1020.3|1021.4|1019.4|82
1709692200000|2024-03-06 02:30:00|1022|1020|1023.1|1021.1|1023.1|1021.1|1022|1020|27
1709692500000|2024-03-06 02:35:00|1023|1021|1023.6|1021.6|1023.6|1021.6|1023|1021|80
1709692800000|2024-03-06 02:40:00|1023.7|1021.7|1024.2|1022.2|1024.6|1022.6|1023.7|1021.7|76
1709693100000|2024-03-06 02:45:00|1024.1|1022.1|1024.6|1022.6|1025|1023|1024|1022|26
1709693400000|2024-03-06 02:50:00|1024.2|1022.2|1024.5|1022.5|1024.6|1022.6|1024.1|1022.1|83
1709693700000|2024-03-06 02:55:00|1024.6|1022.6|1024|1022|1024.6|1022.6|1023.8|1021.8|91
1709694000000|2024-03-06 03:00:00|1024.3|1022.3|1024.9|1022.9|1025.1|1023.1|1024.2|1022.2|168
1709694300000|2024-03-06 03:05:00|1024.7|1022.7|1024.9|1022.9|1024.9|1022.9|1024.5|1022.5|38
1709694600000|2024-03-06 03:10:00|1025|1023|1025|1023|1025.6|1023.6|1025|1023|39
1709694900000|2024-03-06 03:15:00|1025.1|1023.1|1026.1|1024.1|1026.3|1024.3|1025.1|1023.1|41
1709695200000|2024-03-06 03:20:00|1026.3|1024.3|1026.3|1024.3|1026.9|1024.9|1026|1024|48
1709695500000|2024-03-06 03:25:00|1026.5|1024.5|1027.7|1025.7|1027.7|1025.7|1026.5|1024.5|43
1709695800000|2024-03-06 03:30:00|1027.6|1025.6|1027.7|1025.7|1028.1|1026.1|1027.6|1025.6|22
1709696100000|2024-03-06 03:35:00|1027.6|1025.6|1027.8|1025.8|1027.9|1025.9|1027.6|1025.6|20
1709696400000|2024-03-06 03:40:00|1028|1026|1027.8|1025.8|1028.2|1026.2|1027.6|1025.6|174
1709696700000|2024-03-06 03:45:00|1027.9|1025.9|1027.6|1025.6|1028|1026|1027.6|1025.6|22
1709697000000|2024-03-06 03:50:00|1027.5|1025.5|1028.1|1026.1|1028.1|1026.1|1027.5|1025.5|46
1709697300000|2024-03-06 03:55:00|1028.6|1026.6|1028.8|1026.8|1029|1027|1028.6|1026.6|60
1709697600000|2024-03-06 04:00:00|1028.7|1026.7|1028.9|1026.9|1028.9|1026.9|1028.6|1026.6|38
1709697900000|2024-03-06 04:05:00|1028.7|1026.7|1028.7|1026.7|1028.8|1026.8|1028.7|1026.7|31
1709698200000|2024-03-06 04:10:00|1028.8|1026.8|1029|1027|1029.1|1027.1|1028.8|1026.8|34
1709698500000|2024-03-06 04:15:00|1029.1|1027.1|1029|1027|1029.3|1027.3|1029|1027|48
1709698800000|2024-03-06 04:20:00|1029.1|1027.1|1029.4|1027.4|1029.5|1027.5|1029.1|1027.1|21
1709699100000|2024-03-06 04:25:00|1029.3|1027.3|1028.8|1026.8|1029.4|1027.4|1028.8|1026.8|11
1709699400000|2024-03-06 04:30:00|1028.7|1026.7|1028.2|1026.2|1028.7|1026.7|1028.2|1026.2|28
1709699700000|2024-03-06 04:35:00|1028.1|1026.1|1028.1|1026.1|1028.1|1026.1|1027.9|1025.9|15
1709700000000|2024-03-06 04:40:00|1028|1026|1027.9|1025.9|1028.2|1026.2|1027.9|1025.9|26
1709700300000|2024-03-06 04:45:00|1028|1026|1028.1|1026.1|1028.1|1026.1|1028|1026|3
1709700600000|2024-03-06 04:50:00|1028.4|1026.4|1028.6|1026.6|1028.6|1026.6|1028.4|1026.4|48
1709700900000|2024-03-06 04:55:00|1028.5|1026.5|1027.6|1025.6|1028.5|1026.5|1027.4|1025.4|71
1709701200000|2024-03-06 05:00:00|1027.5|1025.5|1028.2|1026.2|1028.4|1026.4|1027.5|1025.5|121
1709701500000|2024-03-06 05:05:00|1028.3|1026.3|1027.1|1025.1|1028.4|1026.4|1027.1|1025.1|59
1709701800000|2024-03-06 05:10:00|1027|1025|1027.5|1025.5|1027.6|1025.6|1027|1025|20
1709702100000|2024-03-06 05:15:00|1027.4|1025.4|1027.2|1025.2|1027.4|1025.4|1026.9|1024.9|15
1709702400000|2024-03-06 05:20:00|1027.1|1025.1|1027.1|1025.1|1027.1|1025.1|1026.8|1024.8|20
1709702700000|2024-03-06 05:25:00|1026.7|1024.7|1026.6|1024.6|1026.9|1024.9|1026.6|1024.6|25
1709703000000|2024-03-06 05:30:00|1026.7|1024.7|1027.1|1025.1|1027.2|1025.2|1026.4|1024.4|109
1709703300000|2024-03-06 05:35:00|1027.4|1025.4|1027.6|1025.6|1027.8|1025.8|1027.4|1025.4|25
1709703600000|2024-03-06 05:40:00|1027.4|1025.4|1027.9|1025.9|1028.1|1026.1|1027.4|1025.4|28
1709703900000|2024-03-06 05:45:00|1028|1026|1027.8|1025.8|1028|1026|1027.7|1025.7|17
1709704200000|2024-03-06 05:50:00|1027.7|1025.7|1027.9|1025.9|1028|1026|1027.7|1025.7|35
1709704500000|2024-03-06 05:55:00|1027.8|1025.8|1027.2|1025.2|1027.9|1025.9|1027.1|1025.1|57
1709704800000|2024-03-06 06:00:00|1027.3|1025.3|1027.2|1025.2|1027.8|1025.8|1027.2|1025.2|97
1709705100000|2024-03-06 06:05:00|1027|1025|1026.3|1024.3|1027|1025|1026.3|1024.3|38
1709705400000|2024-03-06 06:10:00|1026.2|1024.2|1026.2|1024.2|1026.5|1024.5|1025.9|1023.9|43
1709705700000|2024-03-06 06:15:00|1026.5|1024.5|1026.2|1024.2|1026.5|1024.5|1025.6|1023.6|61
1709706000000|2024-03-06 06:20:00|1026.1|1024.1|1026.6|1024.6|1026.7|1024.7|1026.1|1024.1|26
1709706300000|2024-03-06 06:25:00|1026.5|1024.5|1026.1|1024.1|1026.6|1024.6|1026|1024|38
1709706600000|2024-03-06 06:30:00|1026.2|1024.2|1025.7|1023.7|1026.3|1024.3|1025.6|1023.6|41
1709706900000|2024-03-06 06:35:00|1025.6|1023.6|1024.3|1022.3|1025.7|1023.7|1024.3|1022.3|67
1709707200000|2024-03-06 06:40:00|1024.2|1022.2|1025.3|1023.3|1025.3|1023.3|1024.2|1022.2|37
1709707500000|2024-03-06 06:45:00|1025.5|1023.5|1024.7|1022.7|1025.5|1023.5|1024.6|1022.6|54
1709707800000|2024-03-06 06:50:00|1024.6|1022.6|1024.8|1022.8|1025|1023|1024.5|1022.5|35
1709708100000|2024-03-06 06:55:00|1024.9|1022.9|1025.6|1023.6|1025.6|1023.6|1024.9|1022.9|27
1709708400000|2024-03-06 07:00:00|1025.4|1023.4|1025.5|1023.5|1025.7|1023.7|1025.3|1023.3|107
1709708700000|2024-03-06 07:05:00|1025.7|1023.7|1026.4|1024.4|1026.4|1024.4|1025.6|1023.6|52
1709709000000|2024-03-06 07:10:00|1026.3|1024.3|1026.6|1024.6|1026.7|1024.7|1026.1|1024.1|36
1709709300000|2024-03-06 07:15:00|1026.7|1024.7|1026.7|1024.7|1026.8|1024.8|1026.5|1024.5|108
1709709600000|2024-03-06 07:20:00|1026.6|1024.6|1027.3|1025.3|1027.3|1025.3|1026.6|1024.6|50
1709709900000|2024-03-06 07:25:00|1027.4|1025.4|1026.8|1024.8|1027.4|1025.4|1026.8|1024.8|39
1709710200000|2024-03-06 07:30:00|1026.7|1024.7|1027.2|1025.2|1027.2|1025.2|1026.6|1024.6|29
1709710500000|2024-03-06 07:35:00|1027.1|1025.1|1027.4|1025.4|1027.4|1025.4|1027|1025|72
1709710800000|2024-03-06 07:40:00|1027.3|1025.3|1027.6|1025.6|1027.6|1025.6|1027.3|1025.3|38
1709711100000|2024-03-06 07:45:00|1027.5|1025.5|1027.4|1025.4|1027.8|1025.8|1027.1|1025.1|259
1709711400000|2024-03-06 07:50:00|1027.3|1025.3|1026.5|1024.5|1027.3|1025.3|1026.4|1024.4|108
1709711700000|2024-03-06 07:55:00|1026.7|1024.7|1027.2|1025.2|1027.2|1025.2|1026.7|1024.7|101
1709712000000|2024-03-06 08:00:00|1027.3|1025.3|1026.4|1024.4|1027.4|1025.4|1026.2|1024.2|433
1709712300000|2024-03-06 08:05:00|1026.5|1024.5|1027.3|1025.3|1027.3|1025.3|1026.3|1024.3|421
1709712600000|2024-03-06 08:10:00|1027.1|1025.1|1027.6|1025.6|1027.8|1025.8|1026.8|1024.8|369
1709712900000|2024-03-06 08:15:00|1027.5|1025.5|1027.8|1025.8|1027.9|1025.9|1027.5|1025.5|696
1709713200000|2024-03-06 08:20:00|1027.9|1025.9|1028.3|1026.3|1028.3|1026.3|1027.7|1025.7|364
1709713500000|2024-03-06 08:25:00|1028.4|1026.4|1028.6|1026.6|1028.6|1026.6|1028|1026|287
1709713800000|2024-03-06 08:30:00|1028.7|1026.7|1028.2|1026.2|1028.8|1026.8|1028.1|1026.1|322
1709714100000|2024-03-06 08:35:00|1028.3|1026.3|1028.9|1026.9|1028.9|1026.9|1028.2|1026.2|229
1709714400000|2024-03-06 08:40:00|1029|1027|1028.7|1026.7|1029|1027|1028.3|1026.3|123
1709714700000|2024-03-06 08:45:00|1028.6|1026.6|1028.6|1026.6|1028.7|1026.7|1028.3|1026.3|136
1709715000000|2024-03-06 08:50:00|1028.5|1026.5|1028.6|1026.6|1028.8|1026.8|1028.2|1026.2|267
1709715300000|2024-03-06 08:55:00|1028.7|1026.7|1029|1027|1029.1|1027.1|1028.4|1026.4|90
1709715600000|2024-03-06 09:00:00|1029.1|1027.1|1029.6|1027.6|1029.6|1027.6|1029.1|1027.1|158
1709715900000|2024-03-06 09:05:00|1029.7|1027.7|1029.8|1027.8|1029.8|1027.8|1029.4|1027.4|311
1709716200000|2024-03-06 09:10:00|1029.7|1027.7|1029.4|1027.4|1029.9|1027.9|1029.4|1027.4|209
1709716500000|2024-03-06 09:15:00|1029.5|1027.5|1029|1027|1029.5|1027.5|1028.9|1026.9|161
1709716800000|2024-03-06 09:20:00|1028.9|1026.9|1029.3|1027.3|1029.4|1027.4|1028.8|1026.8|232
1709717100000|2024-03-06 09:25:00|1029.2|1027.2|1029.4|1027.4|1029.7|1027.7|1029.1|1027.1|110
1709717400000|2024-03-06 09:30:00|1029.5|1027.5|1029.8|1027.8|1029.8|1027.8|1029.5|1027.5|113
1709717700000|2024-03-06 09:35:00|1029.9|1027.9|1030.1|1028.1|1030.2|1028.2|1029.7|1027.7|192
1709718000000|2024-03-06 09:40:00|1030.2|1028.2|1029.8|1027.8|1030.4|1028.4|1029.7|1027.7|102
1709718300000|2024-03-06 09:45:00|1029.5|1027.5|1029.6|1027.6|1029.6|1027.6|1029.4|1027.4|87
1709718600000|2024-03-06 09:50:00|1029.4|1027.4|1030.1|1028.1|1030.1|1028.1|1029.4|1027.4|88
1709718900000|2024-03-06 09:55:00|1030|1028|1030.1|1028.1|1030.3|1028.3|1029.8|1027.8|222
1709719200000|2024-03-06 10:00:00|1030.2|1028.2|1030.3|1028.3|1030.4|1028.4|1030.2|1028.2|132
1709719500000|2024-03-06 10:05:00|1030.2|1028.2|1030.4|1028.4|1030.4|1028.4|1030.1|1028.1|52
1709719800000|2024-03-06 10:10:00|1030.3|1028.3|1030|1028|1030.4|1028.4|1029.9|1027.9|111
1709720100000|2024-03-06 10:15:00|1030.1|1028.1|1029.7|1027.7|1030.1|1028.1|1029.7|1027.7|127
1709720400000|2024-03-06 10:20:00|1029.8|1027.8|1029.9|1027.9|1030|1028|1029.8|1027.8|95
1709720700000|2024-03-06 10:25:00|1030|1028|1030|1028|1030.1|1028.1|1029.9|1027.9|42
1709721000000|2024-03-06 10:30:00|1029.9|1027.9|1030.5|1028.5|1030.5|1028.5|1029.9|1027.9|123
1709721300000|2024-03-06 10:35:00|1030.4|1028.4|1030|1028|1030.7|1028.7|1030|1028|106
1709721600000|2024-03-06 10:40:00|1029.9|1027.9|1029.3|1027.3|1030|1028|1029.2|1027.2|63
1709721900000|2024-03-06 10:45:00|1029.2|1027.2|1029.1|1027.1|1029.4|1027.4|1029.1|1027.1|83
1709722200000|2024-03-06 10:50:00|1029.4|1027.4|1029.5|1027.5|1029.7|1027.7|1029.4|1027.4|35
1709722500000|2024-03-06 10:55:00|1029.6|1027.6|1029.7|1027.7|1029.8|1027.8|1029.3|1027.3|110
1709722800000|2024-03-06 11:00:00|1029.6|1027.6|1029.7|1027.7|1029.8|1027.8|1029.6|1027.6|68
1709723100000|2024-03-06 11:05:00|1029.8|1027.8|1030.1|1028.1|1030.2|1028.2|1029.8|1027.8|74
1709723400000|2024-03-06 11:10:00|1030|1028|1030.3|1028.3|1030.3|1028.3|1030|1028|80
1709723700000|2024-03-06 11:15:00|1030.4|1028.4|1030.1|1028.1|1030.4|1028.4|1030.1|1028.1|65
1709724000000|2024-03-06 11:20:00|1030|1028|1029.5|1027.5|1030|1028|1029.5|1027.5|37
1709724300000|2024-03-06 11:25:00|1029.3|1027.3|1029.5|1027.5|1029.5|1027.5|1029.3|1027.3|65
1709724600000|2024-03-06 11:30:00|1029.7|1027.7|1029.4|1027.4|1029.7|1027.7|1029.4|1027.4|93
1709724900000|2024-03-06 11:35:00|1029.5|1027.5|1029.6|1027.6|1029.6|1027.6|1029.4|1027.4|33
1709725200000|2024-03-06 11:40:00|1029.7|1027.7|1029.9|1027.9|1030.3|1028.3|1029.7|1027.7|493
1709725500000|2024-03-06 11:45:00|1030|1028|1030.3|1028.3|1030.4|1028.4|1029.8|1027.8|556
1709725800000|2024-03-06 11:50:00|1030.4|1028.4|1029.9|1027.9|1030.4|1028.4|1029.9|1027.9|110
1709726100000|2024-03-06 11:55:00|1029.7|1027.7|1029.6|1027.6|1029.8|1027.8|1029.6|1027.6|128
1709726400000|2024-03-06 12:00:00|1029.9|1027.9|1030.3|1028.3|1030.5|1028.5|1029.9|1027.9|341
1709726700000|2024-03-06 12:05:00|1030.4|1028.4|1031|1029|1031|1029|1030.2|1028.2|455
1709727000000|2024-03-06 12:10:00|1030.9|1028.9|1030.9|1028.9|1031|1029|1030.8|1028.8|131
1709727300000|2024-03-06 12:15:00|1030.8|1028.8|1030.3|1028.3|1030.9|1028.9|1030.3|1028.3|94
1709727600000|2024-03-06 12:20:00|1030.4|1028.4|1030.5|1028.5|1030.6|1028.6|1030.3|1028.3|88
1709727900000|2024-03-06 12:25:00|1030.6|1028.6|1030.5|1028.5|1030.6|1028.6|1030.4|1028.4|219
1709728200000|2024-03-06 12:30:00|1030.6|1028.6|1031|1029|1031.1|1029.1|1030.5|1028.5|234
1709728500000|2024-03-06 12:35:00|1031.1|1029.1|1031.4|1029.4|1031.4|1029.4|1031.1|1029.1|66
1709728800000|2024-03-06 12:40:00|1031.5|1029.5|1031.3|1029.3|1031.5|1029.5|1031.3|1029.3|168
1709729100000|2024-03-06 12:45:00|1031.4|1029.4|1031.1|1029.1|1031.4|1029.4|1031|1029|183
1709729400000|2024-03-06 12:50:00|1031|1029|1031.3|1029.3|1031.5|1029.5|1030.8|1028.8|172
1709729700000|2024-03-06 12:55:00|1031.4|1029.4|1031.4|1029.4|1031.6|1029.6|1031.3|1029.3|293
1709730000000|2024-03-06 13:00:00|1031.5|1029.5|1031.6|1029.6|1031.8|1029.8|1031.4|1029.4|204
1709730300000|2024-03-06 13:05:00|1031.7|1029.7|1031.3|1029.3|1031.8|1029.8|1031.1|1029.1|138
1709730600000|2024-03-06 13:10:00|1031.4|1029.4|1031.4|1029.4|1031.4|1029.4|1031.2|1029.2|92
1709730900000|2024-03-06 13:15:00|1031.5|1029.5|1031|1029|1031.9|1029.9|1030.9|1028.9|591
1709731200000|2024-03-06 13:20:00|1031.2|1029.2|1031.8|1029.8|1031.9|1029.9|1031.2|1029.2|101
1709731500000|2024-03-06 13:25:00|1031.9|1029.9|1031.6|1029.6|1032|1030|1031.6|1029.6|100
1709731800000|2024-03-06 13:30:00|1031.7|1029.7|1032.3|1030.3|1032.4|1030.4|1030.9|1028.9|860
1709732100000|2024-03-06 13:35:00|1032.4|1030.4|1032.2|1030.2|1032.6|1030.6|1031.8|1029.8|326
1709732400000|2024-03-06 13:40:00|1032.3|1030.3|1032.4|1030.4|1032.7|1030.7|1032.3|1030.3|528
1709732700000|2024-03-06 13:45:00|1032.3|1030.3|1032.7|1030.7|1032.8|1030.8|1031.9|1029.9|254
1709733000000|2024-03-06 13:50:00|1032.6|1030.6|1033.1|1031.1|1033.1|1031.1|1032.5|1030.5|269
1709733300000|2024-03-06 13:55:00|1033.2|1031.2|1033.6|1031.6|1033.6|1031.6|1032.9|1030.9|449
1709733600000|2024-03-06 14:00:00|1033.5|1031.5|1033|1031|1033.6|1031.6|1032.9|1030.9|376
1709733900000|2024-03-06 14:05:00|1033.1|1031.1|1032.5|1030.5|1033.1|1031.1|1032.4|1030.4|269
1709734200000|2024-03-06 14:10:00|1032.4|1030.4|1032.4|1030.4|1032.6|1030.6|1032.3|1030.3|203
1709734500000|2024-03-06 14:15:00|1032.5|1030.5|1033.3|1031.3|1033.3|1031.3|1032.4|1030.4|262
1709734800000|2024-03-06 14:20:00|1033.4|1031.4|1033.6|1031.6|1033.6|1031.6|1033.3|1031.3|211
1709735100000|2024-03-06 14:25:00|1033.5|1031.5|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|274
1709735400000|2024-03-06 14:30:00|1032.8|1032.3|1033|1032.5|1033.8|1033.3|1032.7|1032.2|4599
1709735700000|2024-03-06 14:35:00|1033.1|1032.6|1033.4|1032.9|1033.7|1033.2|1032.5|1032|2672
1709736000000|2024-03-06 14:40:00|1033.3|1032.8|1033.6|1033.1|1033.9|1033.4|1033.2|1032.7|1947
1709736300000|2024-03-06 14:45:00|1033.5|1033|1033.4|1032.9|1034|1033.5|1032.6|1032.1|2237
1709736600000|2024-03-06 14:50:00|1033.3|1032.8|1034|1033.5|1034.2|1033.7|1033.2|1032.7|2378
1709736900000|2024-03-06 14:55:00|1033.9|1033.4|1033.7|1033.2|1034.1|1033.6|1033|1032.5|2365
1709737200000|2024-03-06 15:00:00|1033.2|1032.7|1032.7|1032.2|1034|1033.5|1032.7|1032.2|2651
1709737500000|2024-03-06 15:05:00|1032.8|1032.3|1032.6|1032.1|1033|1032.5|1031.6|1031.1|2021
1709737800000|2024-03-06 15:10:00|1032.5|1032|1033.3|1032.8|1033.6|1033.1|1032.4|1031.9|1536
1709738100000|2024-03-06 15:15:00|1033.2|1032.7|1033|1032.5|1033.9|1033.4|1033|1032.5|1257
1709738400000|2024-03-06 15:20:00|1033.1|1032.6|1032.3|1031.8|1033.2|1032.7|1032|1031.5|901
1709738700000|2024-03-06 15:25:00|1032.2|1031.7|1032|1031.5|1032.4|1031.9|1031.5|1031|1049
1709739000000|2024-03-06 15:30:00|1031.9|1031.4|1032|1031.5|1032.1|1031.6|1031.3|1030.8|698
1709739300000|2024-03-06 15:35:00|1031.9|1031.4|1031.9|1031.4|1031.9|1031.4|1031.1|1030.6|750
1709739600000|2024-03-06 15:40:00|1031.8|1031.3|1032.2|1031.7|1032.5|1032|1031.4|1030.9|793
1709739900000|2024-03-06 15:45:00|1032.3|1031.8|1033.1|1032.6|1033.2|1032.7|1032.2|1031.7|582
1709740200000|2024-03-06 15:50:00|1033.2|1032.7|1033.7|1033.2|1033.7|1033.2|1033.1|1032.6|757
1709740500000|2024-03-06 15:55:00|1033.6|1033.1|1033.9|1033.4|1034.1|1033.6|1033.5|1033|709
1709740800000|2024-03-06 16:00:00|1033.8|1033.3|1033.3|1032.8|1034.1|1033.6|1033.2|1032.7|678
1709741100000|2024-03-06 16:05:00|1033.2|1032.7|1033.8|1033.3|1034|1033.5|1033.2|1032.7|606
1709741400000|2024-03-06 16:10:00|1033.7|1033.2|1034|1033.5|1034.1|1033.6|1033.5|1033|536
1709741700000|2024-03-06 16:15:00|1033.9|1033.4|1033.9|1033.4|1034|1033.5|1033.6|1033.1|307
1709742000000|2024-03-06 16:20:00|1033.8|1033.3|1034.4|1033.9|1034.4|1033.9|1033.7|1033.2|1121
1709742300000|2024-03-06 16:25:00|1034.5|1034|1035.3|1034.8|1035.3|1034.8|1034.4|1033.9|1491
1709742600000|2024-03-06 16:30:00|1035.2|1034.7|1034.4|1033.9|1035.4|1034.9|1034.4|1033.9|1399
1709742900000|2024-03-06 16:35:00|1034.5|1034|1034.8|1034.3|1034.8|1034.3|1034.4|1033.9|775
1709743200000|2024-03-06 16:40:00|1034.9|1034.4|1035.2|1034.7|1035.4|1034.9|1034.9|1034.4|673
1709743500000|2024-03-06 16:45:00|1035.3|1034.8|1035.3|1034.8|1035.4|1034.9|1035|1034.5|604
1709743800000|2024-03-06 16:50:00|1035.4|1034.9|1035.4|1034.9|1035.6|1035.1|1035.3|1034.8|399
1709744100000|2024-03-06 16:55:00|1035.5|1035|1035.9|1035.4|1036.2|1035.7|1035.4|1034.9|434
1709744400000|2024-03-06 17:00:00|1036|1035.5|1036.4|1035.9|1036.4|1035.9|1035.8|1035.3|769
1709744700000|2024-03-06 17:05:00|1036.5|1036|1036.2|1035.7|1036.5|1036|1035.6|1035.1|593
1709745000000|2024-03-06 17:10:00|1036.3|1035.8|1036.4|1035.9|1036.4|1035.9|1036.2|1035.7|358
1709745300000|2024-03-06 17:15:00|1036.3|1035.8|1035.9|1035.4|1036.3|1035.8|1035.8|1035.3|286
1709745600000|2024-03-06 17:20:00|1036|1035.5|1036.3|1035.8|1036.4|1035.9|1035.9|1035.4|399
1709745900000|2024-03-06 17:25:00|1036.2|1035.7|1036|1035.5|1036.4|1035.9|1035.9|1035.4|467
1709746200000|2024-03-06 17:30:00|1035.9|1035.4|1035.9|1035.4|1036.4|1035.9|1035.7|1035.2|612
1709746500000|2024-03-06 17:35:00|1036|1035.5|1035.9|1035.4|1036.1|1035.6|1035.8|1035.3|274
1709746800000|2024-03-06 17:40:00|1036|1035.5|1035.6|1035.1|1036|1035.5|1035.4|1034.9|629
1709747100000|2024-03-06 17:45:00|1035.5|1035|1035|1034.5|1035.5|1035|1034.9|1034.4|891
1709747400000|2024-03-06 17:50:00|1035.1|1034.6|1034.7|1034.2|1035.2|1034.7|1034.6|1034.1|518
1709747700000|2024-03-06 17:55:00|1034.6|1034.1|1035|1034.5|1035|1034.5|1034.6|1034.1|302
1709748000000|2024-03-06 18:00:00|1035.1|1034.6|1035.5|1035|1035.5|1035|1035|1034.5|402
1709748300000|2024-03-06 18:05:00|1035.4|1034.9|1035.3|1034.8|1035.4|1034.9|1034.9|1034.4|410
1709748600000|2024-03-06 18:10:00|1035.4|1034.9|1035.5|1035|1035.5|1035|1035.2|1034.7|646
1709748900000|2024-03-06 18:15:00|1035.4|1034.9|1035.8|1035.3|1035.8|1035.3|1035.3|1034.8|519
1709749200000|2024-03-06 18:20:00|1035.9|1035.4|1036.2|1035.7|1036.2|1035.7|1035.8|1035.3|576
1709749500000|2024-03-06 18:25:00|1036.3|1035.8|1036|1035.5|1036.3|1035.8|1035.9|1035.4|499
1709749800000|2024-03-06 18:30:00|1035.9|1035.4|1034.3|1033.8|1035.9|1035.4|1033.4|1032.9|1121
1709750100000|2024-03-06 18:35:00|1034.5|1034|1034.6|1034.1|1034.6|1034.1|1033|1032.5|533
1709750400000|2024-03-06 18:40:00|1034.7|1034.2|1035.2|1034.7|1035.3|1034.8|1034.7|1034.2|437
1709750700000|2024-03-06 18:45:00|1035.3|1034.8|1033.3|1032.8|1035.4|1034.9|1033.3|1032.8|577
1709751000000|2024-03-06 18:50:00|1033.2|1032.7|1033.5|1033|1033.8|1033.3|1033|1032.5|286
1709751300000|2024-03-06 18:55:00|1033.6|1033.1|1034|1033.5|1034.1|1033.6|1033.5|1033|187
1709751600000|2024-03-06 19:00:00|1033.9|1033.4|1033|1032.5|1033.9|1033.4|1032.9|1032.4|456
1709751900000|2024-03-06 19:05:00|1033.1|1032.6|1033.8|1033.3|1034|1033.5|1032.9|1032.4|690
1709752200000|2024-03-06 19:10:00|1033.9|1033.4|1033|1032.5|1034|1033.5|1032.8|1032.3|1371
1709752500000|2024-03-06 19:15:00|1032.8|1032.3|1032.8|1032.3|1033|1032.5|1032.1|1031.6|706
1709752800000|2024-03-06 19:20:00|1032.7|1032.2|1033.2|1032.7|1033.3|1032.8|1032.7|1032.2|347
1709753100000|2024-03-06 19:25:00|1033.3|1032.8|1033.6|1033.1|1033.7|1033.2|1032.7|1032.2|319
1709753400000|2024-03-06 19:30:00|1033.7|1033.2|1033.2|1032.7|1033.8|1033.3|1032.8|1032.3|696
1709753700000|2024-03-06 19:35:00|1033.1|1032.6|1033.2|1032.7|1033.5|1033|1033|1032.5|328
1709754000000|2024-03-06 19:40:00|1033.1|1032.6|1033.3|1032.8|1033.5|1033|1032.8|1032.3|325
1709754300000|2024-03-06 19:45:00|1033.2|1032.7|1033.1|1032.6|1033.2|1032.7|1032.5|1032|502
1709754600000|2024-03-06 19:50:00|1033|1032.5|1033.5|1033|1033.8|1033.3|1033|1032.5|715
1709754900000|2024-03-06 19:55:00|1033.4|1032.9|1032.9|1032.4|1033.4|1032.9|1032.7|1032.2|691
1709755200000|2024-03-06 20:00:00|1032.8|1032.3|1033.4|1032.9|1033.4|1032.9|1032.5|1032|639
1709755500000|2024-03-06 20:05:00|1033.3|1032.8|1033.2|1032.7|1033.6|1033.1|1033|1032.5|471
1709755800000|2024-03-06 20:10:00|1033.1|1032.6|1032.2|1031.7|1033.3|1032.8|1032.1|1031.6|266
1709756100000|2024-03-06 20:15:00|1032.3|1031.8|1032.6|1032.1|1032.9|1032.4|1032.3|1031.8|277
1709756400000|2024-03-06 20:20:00|1032.7|1032.2|1032|1031.5|1032.7|1032.2|1031.7|1031.2|311
1709756700000|2024-03-06 20:25:00|1032.1|1031.6|1032.7|1032.2|1032.7|1032.2|1032|1031.5|172
1709757000000|2024-03-06 20:30:00|1032.8|1032.3|1032.5|1032|1032.9|1032.4|1032.4|1031.9|400
1709757300000|2024-03-06 20:35:00|1032.4|1031.9|1032.7|1032.2|1032.8|1032.3|1032|1031.5|502
1709757600000|2024-03-06 20:40:00|1032.8|1032.3|1032.8|1032.3|1033|1032.5|1032.6|1032.1|475
1709757900000|2024-03-06 20:45:00|1032.9|1032.4|1032.9|1032.4|1033.4|1032.9|1032.8|1032.3|662
1709758200000|2024-03-06 20:50:00|1032.8|1032.3|1032.8|1032.3|1032.9|1032.4|1032.3|1031.8|942
1709758500000|2024-03-06 20:55:00|1032.7|1032.2|1032.9|1032.4|1033.1|1032.6|1032.5|1032|6143
1709758800000|2024-03-06 21:00:00|1033.3|1031.3|1033.1|1031.1|1033.5|1031.5|1032.9|1030.9|1085
1709759100000|2024-03-06 21:05:00|1033.2|1031.2|1033.2|1031.2|1033.2|1031.2|1033.1|1031.1|42
1709759400000|2024-03-06 21:10:00|1033.1|1031.1|1033|1031|1033.1|1031.1|1033|1031|36
1709759700000|2024-03-06 21:15:00|1032.9|1030.9|1033.1|1031.1|1033.1|1031.1|1032.9|1030.9|45
1709760000000|2024-03-06 21:20:00|1033.4|1031.4|1033.2|1031.2|1033.5|1031.5|1033.1|1031.1|133
1709760300000|2024-03-06 21:25:00|||||||||8
1709760600000|2024-03-06 21:30:00|1033.1|1031.1|1033.2|1031.2|1033.2|1031.2|1033.1|1031.1|18
1709760900000|2024-03-06 21:35:00|1033.4|1031.4|1033.5|1031.5|1033.5|1031.5|1033.4|1031.4|6
1709761200000|2024-03-06 21:40:00|1033.6|1031.6|1033.7|1031.7|1033.7|1031.7|1033.6|1031.6|7
1709761500000|2024-03-06 21:45:00|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1
1709761800000|2024-03-06 21:50:00|1033.4|1031.4|1033.4|1031.4|1033.5|1031.5|1033.4|1031.4|14
1709762100000|2024-03-06 21:55:00|1033.5|1031.5|1033.1|1031.1|1033.6|1031.6|1033.1|1031.1|34
1709764200000|2024-03-06 22:30:00|1033.4|1031.4|1033.4|1031.4|1033.4|1031.4|1033.4|1031.4|0
1709765400000|2024-03-06 22:50:00|1031.7|1029.7|1031.7|1029.7|1031.7|1029.7|1031.7|1029.7|2
1709765700000|2024-03-06 22:55:00|||||||||5
1709766000000|2024-03-06 23:00:00|1033.5|1031.5|1033.3|1031.3|1033.7|1031.7|1033.1|1031.1|1
1709766300000|2024-03-06 23:05:00|1033.2|1031.2|1033.5|1031.5|1033.5|1031.5|1033.2|1031.2|0
1709766600000|2024-03-06 23:10:00|1033.4|1031.4|1033.3|1031.3|1033.5|1031.5|1033.3|1031.3|0
1709766900000|2024-03-06 23:15:00|1033.2|1031.2|1033.1|1031.1|1033.4|1031.4|1033.1|1031.1|0
1709767200000|2024-03-06 23:20:00|1033|1031|1033.2|1031.2|1033.2|1031.2|1032.9|1030.9|0
1709767500000|2024-03-06 23:25:00|1033.3|1031.3|1033.3|1031.3|1033.4|1031.4|1033.2|1031.2|0
1709767800000|2024-03-06 23:30:00|1033.2|1031.2|1033.2|1031.2|1033.3|1031.3|1033.2|1031.2|0
1709768100000|2024-03-06 23:35:00|1033.1|1031.1|1033|1031|1033.2|1031.2|1033|1031|0
1709768400000|2024-03-06 23:40:00|1032.9|1030.9|1032.9|1030.9|1033|1031|1032.8|1030.8|0
1709768700000|2024-03-06 23:45:00|1033|1031|1032.9|1030.9|1033.1|1031.1|1032.9|1030.9|0
1709769000000|2024-03-06 23:50:00|1033|1031|1032.9|1030.9|1033.1|1031.1|1032.9|1030.9|0
1709769300000|2024-03-06 23:55:00|1032.8|1030.8|1032.5|1030.5|1032.9|1030.9|1032.5|1030.5|0
1709769600000|2024-03-07 00:00:00|1032.4|1030.4|1032.9|1030.9|1032.9|1030.9|1032.4|1030.4|0
1709769900000|2024-03-07 00:05:00|1033|1031|1032.8|1030.8|1033|1031|1032.7|1030.7|0
1709770200000|2024-03-07 00:10:00|1032.7|1030.7|1032.5|1030.5|1032.7|1030.7|1032.5|1030.5|0
1709770500000|2024-03-07 00:15:00|1032.4|1030.4|1032.3|1030.3|1032.5|1030.5|1032.3|1030.3|0
1709770800000|2024-03-07 00:20:00|1032.2|1030.2|1031.8|1029.8|1032.2|1030.2|1031.8|1029.8|0
1709771100000|2024-03-07 00:25:00|1031.7|1029.7|1031.6|1029.6|1031.9|1029.9|1031.6|1029.6|0
1709771400000|2024-03-07 00:30:00|1031.5|1029.5|1031.5|1029.5|1031.5|1029.5|1031.2|1029.2|0
1709771700000|2024-03-07 00:35:00|1031.6|1029.6|1031.5|1029.5|1031.6|1029.6|1031.4|1029.4|0
1709772000000|2024-03-07 00:40:00|1031.4|1029.4|1031.2|1029.2|1031.5|1029.5|1031.2|1029.2|0
1709772300000|2024-03-07 00:45:00|1031.1|1029.1|1031|1029|1031.4|1029.4|1030.9|1028.9|0
1709772600000|2024-03-07 00:50:00|1031.1|1029.1|1031.4|1029.4|1031.5|1029.5|1031|1029|0
1709772900000|2024-03-07 00:55:00|1031.5|1029.5|1031.4|1029.4|1031.5|1029.5|1031.3|1029.3|0
1709773200000|2024-03-07 01:00:00|1031.3|1029.3|1032.4|1030.4|1034|1032|1031.3|1029.3|138
1709773500000|2024-03-07 01:05:00|1032.3|1030.3|1032.8|1030.8|1033.2|1031.2|1031.9|1029.9|103
1709773800000|2024-03-07 01:10:00|1032.7|1030.7|1034|1032|1034|1032|1032.7|1030.7|128
1709774100000|2024-03-07 01:15:00|1033.9|1031.9|1034.6|1032.6|1035.3|1033.3|1033.7|1031.7|102
1709774400000|2024-03-07 01:20:00|1034.4|1032.4|1034.7|1032.7|1034.8|1032.8|1034.1|1032.1|61
1709774700000|2024-03-07 01:25:00|1034.8|1032.8|1035.4|1033.4|1035.6|1033.6|1034.7|1032.7|66
1709775000000|2024-03-07 01:30:00|1035.2|1033.2|1035.5|1033.5|1036.7|1034.7|1035.2|1033.2|124
1709775300000|2024-03-07 01:35:00|1035.4|1033.4|1033.3|1031.3|1035.4|1033.4|1032.7|1030.7|68
1709775600000|2024-03-07 01:40:00|1033.4|1031.4|1034.4|1032.4|1034.4|1032.4|1033|1031|35
1709775900000|2024-03-07 01:45:00|1034.2|1032.2|1034.8|1032.8|1034.9|1032.9|1034.1|1032.1|63
1709776200000|2024-03-07 01:50:00|1034.9|1032.9|1034.2|1032.2|1035.2|1033.2|1033.5|1031.5|101
1709776500000|2024-03-07 01:55:00|1034.3|1032.3|1033.1|1031.1|1034.4|1032.4|1033.1|1031.1|45
1709776800000|2024-03-07 02:00:00|1032.9|1030.9|1035|1033|1035.2|1033.2|1032.9|1030.9|56
1709777100000|2024-03-07 02:05:00|1034.7|1032.7|1033.2|1031.2|1034.8|1032.8|1033.2|1031.2|80
1709777400000|2024-03-07 02:10:00|1033.3|1031.3|1032.1|1030.1|1033.5|1031.5|1032.1|1030.1|49
1709777700000|2024-03-07 02:15:00|1032|1030|1033.1|1031.1|1033.2|1031.2|1032|1030|42
1709778000000|2024-03-07 02:20:00|1033.2|1031.2|1031.3|1029.3|1033.2|1031.2|1031.3|1029.3|71
1709778300000|2024-03-07 02:25:00|1031.1|1029.1|1031.1|1029.1|1031.5|1029.5|1031|1029|63
1709778600000|2024-03-07 02:30:00|1031.3|1029.3|1031.8|1029.8|1032.3|1030.3|1031|1029|124
1709778900000|2024-03-07 02:35:00|1031.6|1029.6|1031.9|1029.9|1031.9|1029.9|1031.5|1029.5|47
1709779200000|2024-03-07 02:40:00|1032|1030|1032.9|1030.9|1032.9|1030.9|1032|1030|46
1709779500000|2024-03-07 02:45:00|1033|1031|1033|1031|1033.4|1031.4|1032.8|1030.8|43
1709779800000|2024-03-07 02:50:00|1033.1|1031.1|1033.9|1031.9|1034.2|1032.2|1033.1|1031.1|81
1709780100000|2024-03-07 02:55:00|1033.6|1031.6|1033.3|1031.3|1033.9|1031.9|1033.3|1031.3|37
1709780400000|2024-03-07 03:00:00|1033.2|1031.2|1033|1031|1033.4|1031.4|1033|1031|36
1709780700000|2024-03-07 03:05:00|1032.9|1030.9|1032.4|1030.4|1033.3|1031.3|1032.4|1030.4|30
1709781000000|2024-03-07 03:10:00|1032.3|1030.3|1032.3|1030.3|1032.9|1030.9|1032.2|1030.2|43
1709781300000|2024-03-07 03:15:00|1032.4|1030.4|1031.9|1029.9|1032.8|1030.8|1031.9|1029.9|62
1709781600000|2024-03-07 03:20:00|1031.7|1029.7|1030.9|1028.9|1031.7|1029.7|1030.3|1028.3|70
1709781900000|2024-03-07 03:25:00|1030.8|1028.8|1031.2|1029.2|1031.6|1029.6|1030.8|1028.8|47
1709782200000|2024-03-07 03:30:00|1031.3|1029.3|1031.1|1029.1|1031.4|1029.4|1031|1029|66
1709782500000|2024-03-07 03:35:00|1031|1029|1030.5|1028.5|1031|1029|1030.2|1028.2|53
1709782800000|2024-03-07 03:40:00|1030.6|1028.6|1030.7|1028.7|1030.9|1028.9|1030.5|1028.5|39
1709783100000|2024-03-07 03:45:00|1030.8|1028.8|1030.8|1028.8|1030.9|1028.9|1030.2|1028.2|37
1709783400000|2024-03-07 03:50:00|1030.9|1028.9|1031.4|1029.4|1031.5|1029.5|1030.8|1028.8|60
1709783700000|2024-03-07 03:55:00|1031.6|1029.6|1031.4|1029.4|1031.6|1029.6|1031.3|1029.3|33
1709784000000|2024-03-07 04:00:00|1031.6|1029.6|1031.7|1029.7|1031.8|1029.8|1031.5|1029.5|50
1709784300000|2024-03-07 04:05:00|1031.4|1029.4|1031.1|1029.1|1031.6|1029.6|1031.1|1029.1|42
1709784600000|2024-03-07 04:10:00|1031.2|1029.2|1031.1|1029.1|1031.3|1029.3|1030.9|1028.9|31
1709784900000|2024-03-07 04:15:00|1031.2|1029.2|1031.6|1029.6|1031.7|1029.7|1031.2|1029.2|36
1709785200000|2024-03-07 04:20:00|1031.5|1029.5|1031.4|1029.4|1031.7|1029.7|1031.4|1029.4|40
1709785500000|2024-03-07 04:25:00|1031.5|1029.5|1032|1030|1032|1030|1031.4|1029.4|27
1709785800000|2024-03-07 04:30:00|1032.1|1030.1|1031.9|1029.9|1032.1|1030.1|1031.8|1029.8|13
1709786100000|2024-03-07 04:35:00|1032|1030|1032.1|1030.1|1032.1|1030.1|1031.9|1029.9|16
1709786400000|2024-03-07 04:40:00|1032.2|1030.2|1032.8|1030.8|1032.8|1030.8|1032.2|1030.2|24
1709786700000|2024-03-07 04:45:00|1032.5|1030.5|1032.6|1030.6|1032.6|1030.6|1032.5|1030.5|17
1709787000000|2024-03-07 04:50:00|1032.5|1030.5|1032.5|1030.5|1032.6|1030.6|1032.3|1030.3|25
1709787300000|2024-03-07 04:55:00|1032.6|1030.6|1032.6|1030.6|1032.8|1030.8|1032.6|1030.6|23
1709787600000|2024-03-07 05:00:00|1032.5|1030.5|1032.1|1030.1|1032.5|1030.5|1032|1030|77
1709787900000|2024-03-07 05:05:00|1031.9|1029.9|1032.6|1030.6|1032.6|1030.6|1031.9|1029.9|36
1709788200000|2024-03-07 05:10:00|1032.5|1030.5|1032.4|1030.4|1032.8|1030.8|1032.4|1030.4|38
1709788500000|2024-03-07 05:15:00|1032.3|1030.3|1032.6|1030.6|1032.8|1030.8|1032|1030|29
1709788800000|2024-03-07 05:20:00|1032.7|1030.7|1032|1030|1032.7|1030.7|1031.9|1029.9|24
1709789100000|2024-03-07 05:25:00|1031.9|1029.9|1031.7|1029.7|1032.1|1030.1|1031.6|1029.6|26
1709789400000|2024-03-07 05:30:00|1031.6|1029.6|1031.7|1029.7|1032.1|1030.1|1031.2|1029.2|65
1709789700000|2024-03-07 05:35:00|1031.6|1029.6|1031.1|1029.1|1031.6|1029.6|1031.1|1029.1|32
1709790000000|2024-03-07 05:40:00|1031.2|1029.2|1030.8|1028.8|1031.2|1029.2|1030.7|1028.7|32
1709790300000|2024-03-07 05:45:00|1030.7|1028.7|1030.4|1028.4|1030.7|1028.7|1030.1|1028.1|67
1709790600000|2024-03-07 05:50:00|1030.5|1028.5|1030.4|1028.4|1030.6|1028.6|1030.3|1028.3|59
1709790900000|2024-03-07 05:55:00|1030.5|1028.5|1030.4|1028.4|1031.1|1029.1|1030.4|1028.4|90
1709791200000|2024-03-07 06:00:00|1030.5|1028.5|1030.3|1028.3|1030.6|1028.6|1029.8|1027.8|87
1709791500000|2024-03-07 06:05:00|1030.5|1028.5|1030.9|1028.9|1031.1|1029.1|1030.5|1028.5|22
1709791800000|2024-03-07 06:10:00|1030.8|1028.8|1031.1|1029.1|1031.1|1029.1|1030.4|1028.4|28
1709792100000|2024-03-07 06:15:00|1030.9|1028.9|1030.3|1028.3|1031.1|1029.1|1030.2|1028.2|34
1709792400000|2024-03-07 06:20:00|1030.2|1028.2|1030.5|1028.5|1030.8|1028.8|1030.1|1028.1|31
1709792700000|2024-03-07 06:25:00|1030.6|1028.6|1031|1029|1031|1029|1030.2|1028.2|102
1709793000000|2024-03-07 06:30:00|1031.1|1029.1|1030.5|1028.5|1031.3|1029.3|1030.5|1028.5|106
1709793300000|2024-03-07 06:35:00|1030.4|1028.4|1030|1028|1030.4|1028.4|1029.8|1027.8|193
1709793600000|2024-03-07 06:40:00|1030.2|1028.2|1029.5|1027.5|1030.2|1028.2|1029.5|1027.5|61
1709793900000|2024-03-07 06:45:00|1029.4|1027.4|1029.4|1027.4|1029.8|1027.8|1029.2|1027.2|52
1709794200000|2024-03-07 06:50:00|1029.5|1027.5|1029.1|1027.1|1029.7|1027.7|1029|1027|144
1709794500000|2024-03-07 06:55:00|1029|1027|1028.9|1026.9|1029.1|1027.1|1028.7|1026.7|256
1709794800000|2024-03-07 07:00:00|1029|1027|1027.8|1025.8|1029.2|1027.2|1027.5|1025.5|178
1709795100000|2024-03-07 07:05:00|1027.9|1025.9|1028.3|1026.3|1028.4|1026.4|1027.9|1025.9|414
1709795400000|2024-03-07 07:10:00|1028.2|1026.2|1028.4|1026.4|1028.7|1026.7|1028.1|1026.1|189
1709795700000|2024-03-07 07:15:00|1028.3|1026.3|1028.4|1026.4|1028.4|1026.4|1028.1|1026.1|96
1709796000000|2024-03-07 07:20:00|1028.5|1026.5|1028.4|1026.4|1028.8|1026.8|1028.3|1026.3|125
1709796300000|2024-03-07 07:25:00|1028.5|1026.5|1028.5|1026.5|1028.7|1026.7|1028.4|1026.4|94
1709796600000|2024-03-07 07:30:00|1028.6|1026.6|1028.6|1026.6|1029|1027|1028.4|1026.4|126
1709796900000|2024-03-07 07:35:00|1028.7|1026.7|1028.7|1026.7|1029|1027|1028.6|1026.6|148
1709797200000|2024-03-07 07:40:00|1028.8|1026.8|1029.3|1027.3|1029.5|1027.5|1028.8|1026.8|73
1709797500000|2024-03-07 07:45:00|1029.1|1027.1|1029.1|1027.1|1029.2|1027.2|1028.9|1026.9|66
1709797800000|2024-03-07 07:50:00|1029|1027|1029.2|1027.2|1029.4|1027.4|1029|1027|100
1709798100000|2024-03-07 07:55:00|1029.3|1027.3|1029.5|1027.5|1029.5|1027.5|1029|1027|117
1709798400000|2024-03-07 08:00:00|1029.4|1027.4|1029.8|1027.8|1030|1028|1029.4|1027.4|357
1709798700000|2024-03-07 08:05:00|1029.9|1027.9|1029.3|1027.3|1030.2|1028.2|1029|1027|405
1709799000000|2024-03-07 08:10:00|1029.2|1027.2|1029|1027|1029.4|1027.4|1028.5|1026.5|228
1709799300000|2024-03-07 08:15:00|1029.1|1027.1|1029.4|1027.4|1029.4|1027.4|1028.9|1026.9|135
1709799600000|2024-03-07 08:20:00|1029.5|1027.5|1029.9|1027.9|1029.9|1027.9|1029.5|1027.5|90
1709799900000|2024-03-07 08:25:00|1030|1028|1030.4|1028.4|1030.4|1028.4|1029.9|1027.9|74
1709800200000|2024-03-07 08:30:00|1030.5|1028.5|1030.2|1028.2|1030.6|1028.6|1030.2|1028.2|59
1709800500000|2024-03-07 08:35:00|1030.1|1028.1|1030.5|1028.5|1030.6|1028.6|1030|1028|156
1709800800000|2024-03-07 08:40:00|1030.4|1028.4|1030|1028|1030.4|1028.4|1029.8|1027.8|131
1709801100000|2024-03-07 08:45:00|1030.1|1028.1|1029.8|1027.8|1030.2|1028.2|1029.7|1027.7|287
1709801400000|2024-03-07 08:50:00|1030|1028|1029.8|1027.8|1030|1028|1029.6|1027.6|429
1709801700000|2024-03-07 08:55:00|1029.9|1027.9|1030.1|1028.1|1030.1|1028.1|1029.8|1027.8|159
1709802000000|2024-03-07 09:00:00|1030|1028|1030.3|1028.3|1030.4|1028.4|1029.9|1027.9|211
1709802300000|2024-03-07 09:05:00|1030.4|1028.4|1030|1028|1030.5|1028.5|1029.9|1027.9|742
1709802600000|2024-03-07 09:10:00|1030.1|1028.1|1030.1|1028.1|1030.5|1028.5|1030|1028|175
1709802900000|2024-03-07 09:15:00|1030|1028|1030.8|1028.8|1030.9|1028.9|1029.9|1027.9|489
1709803200000|2024-03-07 09:20:00|1030.9|1028.9|1030.8|1028.8|1031.1|1029.1|1030.8|1028.8|116
1709803500000|2024-03-07 09:25:00|1030.7|1028.7|1031.1|1029.1|1031.1|1029.1|1030.6|1028.6|103
1709803800000|2024-03-07 09:30:00|1031.2|1029.2|1031.1|1029.1|1031.3|1029.3|1030.8|1028.8|117
1709804100000|2024-03-07 09:35:00|1031|1029|1031.3|1029.3|1031.4|1029.4|1031|1029|142
1709804400000|2024-03-07 09:40:00|1031.4|1029.4|1031.4|1029.4|1031.5|1029.5|1031.3|1029.3|90
1709804700000|2024-03-07 09:45:00|1031.5|1029.5|1031.2|1029.2|1031.5|1029.5|1031.2|1029.2|71
1709805000000|2024-03-07 09:50:00|1031.1|1029.1|1031.4|1029.4|1031.7|1029.7|1031.1|1029.1|99
1709805300000|2024-03-07 09:55:00|1031.5|1029.5|1031.4|1029.4|1031.5|1029.5|1031.4|1029.4|67
1709805600000|2024-03-07 10:00:00|1031.5|1029.5|1031.5|1029.5|1031.5|1029.5|1031.4|1029.4|69
1709805900000|2024-03-07 10:05:00|1031.4|1029.4|1031.5|1029.5|1031.8|1029.8|1031.4|1029.4|72
1709806200000|2024-03-07 10:10:00|1031.4|1029.4|1031.8|1029.8|1032|1030|1031.4|1029.4|143
1709806500000|2024-03-07 10:15:00|1031.7|1029.7|1031.8|1029.8|1032|1030|1031.7|1029.7|61
1709806800000|2024-03-07 10:20:00|1031.9|1029.9|1031.9|1029.9|1032|1030|1031.8|1029.8|71
1709807100000|2024-03-07 10:25:00|1031.8|1029.8|1031.8|1029.8|1031.9|1029.9|1031.7|1029.7|65
1709807400000|2024-03-07 10:30:00|1031.9|1029.9|1031.8|1029.8|1031.9|1029.9|1031.7|1029.7|42
1709807700000|2024-03-07 10:35:00|1031.9|1029.9|1031.9|1029.9|1032|1030|1031.7|1029.7|57
1709808000000|2024-03-07 10:40:00|1032|1030|1032.1|1030.1|1032.2|1030.2|1032|1030|171
1709808300000|2024-03-07 10:45:00|1032.2|1030.2|1032.3|1030.3|1032.4|1030.4|1032.2|1030.2|57
1709808600000|2024-03-07 10:50:00|1032.4|1030.4|1032.4|1030.4|1032.4|1030.4|1032.2|1030.2|11
1709808900000|2024-03-07 10:55:00|1032.5|1030.5|1032.7|1030.7|1032.7|1030.7|1032.5|1030.5|46
1709809200000|2024-03-07 11:00:00|1032.8|1030.8|1032.8|1030.8|1032.9|1030.9|1032.7|1030.7|194
1709809500000|2024-03-07 11:05:00|1032.9|1030.9|1032.9|1030.9|1033|1031|1032.8|1030.8|71
1709809800000|2024-03-07 11:10:00|1033|1031|1033.2|1031.2|1033.2|1031.2|1032.9|1030.9|202
1709810100000|2024-03-07 11:15:00|1033.1|1031.1|1032.7|1030.7|1033.1|1031.1|1032.7|1030.7|63
1709810400000|2024-03-07 11:20:00|1032.8|1030.8|1032.8|1030.8|1032.8|1030.8|1032.6|1030.6|37
1709810700000|2024-03-07 11:25:00|1032.9|1030.9|1032.7|1030.7|1032.9|1030.9|1032.7|1030.7|41
1709811000000|2024-03-07 11:30:00|1032.8|1030.8|1033|1031|1033|1031|1032.8|1030.8|34
1709811300000|2024-03-07 11:35:00|1032.9|1030.9|1033|1031|1033|1031|1032.9|1030.9|20
1709811600000|2024-03-07 11:40:00|1033.1|1031.1|1033.2|1031.2|1033.3|1031.3|1033|1031|64
1709811900000|2024-03-07 11:45:00|1033.3|1031.3|1033.4|1031.4|1033.6|1031.6|1033.3|1031.3|24
1709812200000|2024-03-07 11:50:00|1033.3|1031.3|1033.2|1031.2|1033.3|1031.3|1033.1|1031.1|29
1709812500000|2024-03-07 11:55:00|1033.1|1031.1|1033.4|1031.4|1033.4|1031.4|1033.1|1031.1|86
1709812800000|2024-03-07 12:00:00|1033.5|1031.5|1033.6|1031.6|1033.8|1031.8|1033.4|1031.4|165
1709813100000|2024-03-07 12:05:00|1033.5|1031.5|1033.4|1031.4|1033.6|1031.6|1033.4|1031.4|155
1709813400000|2024-03-07 12:10:00|1033.3|1031.3|1033.7|1031.7|1033.9|1031.9|1033.2|1031.2|39
1709813700000|2024-03-07 12:15:00|1033.6|1031.6|1033.7|1031.7|1033.7|1031.7|1033.5|1031.5|22
1709814000000|2024-03-07 12:20:00|1033.8|1031.8|1034.2|1032.2|1034.2|1032.2|1033.8|1031.8|52
1709814300000|2024-03-07 12:25:00|1034.1|1032.1|1033.7|1031.7|1034.1|1032.1|1033.6|1031.6|20
1709814600000|2024-03-07 12:30:00|1033.6|1031.6|1033.7|1031.7|1033.7|1031.7|1033.4|1031.4|25
1709814900000|2024-03-07 12:35:00|1033.6|1031.6|1033.5|1031.5|1033.6|1031.6|1033.4|1031.4|49
1709815200000|2024-03-07 12:40:00|1033.4|1031.4|1033.2|1031.2|1033.4|1031.4|1033.1|1031.1|33
1709815500000|2024-03-07 12:45:00|1033.3|1031.3|1033.5|1031.5|1033.6|1031.6|1033.3|1031.3|29
1709815800000|2024-03-07 12:50:00|1033.4|1031.4|1033.4|1031.4|1033.6|1031.6|1033.3|1031.3|93
1709816100000|2024-03-07 12:55:00|1033.3|1031.3|1033.7|1031.7|1033.8|1031.8|1033.3|1031.3|46
1709816400000|2024-03-07 13:00:00|1033.9|1031.9|1033.6|1031.6|1033.9|1031.9|1033.4|1031.4|86
1709816700000|2024-03-07 13:05:00|1033.5|1031.5|1033.2|1031.2|1033.6|1031.6|1033|1031|96
1709817000000|2024-03-07 13:10:00|1033.3|1031.3|1033.5|1031.5|1033.8|1031.8|1033.3|1031.3|194
1709817300000|2024-03-07 13:15:00|1033.6|1031.6|1034.2|1032.2|1034.3|1032.3|1033.6|1031.6|144
1709817600000|2024-03-07 13:20:00|1034.3|1032.3|1034.2|1032.2|1034.3|1032.3|1034|1032|75
1709817900000|2024-03-07 13:25:00|1034.1|1032.1|1034.3|1032.3|1034.3|1032.3|1034|1032|78
1709818200000|2024-03-07 13:30:00|1034|1032|1034.5|1032.5|1034.7|1032.7|1033.8|1031.8|130
1709818500000|2024-03-07 13:35:00|1034.6|1032.6|1034.4|1032.4|1034.8|1032.8|1034.2|1032.2|79
1709818800000|2024-03-07 13:40:00|1034.5|1032.5|1035.1|1033.1|1035.2|1033.2|1034.2|1032.2|76
1709819100000|2024-03-07 13:45:00|1034.9|1032.9|1034.4|1032.4|1035|1033|1034.3|1032.3|192
1709819400000|2024-03-07 13:50:00|1034.3|1032.3|1034.2|1032.2|1034.4|1032.4|1033.8|1031.8|358
1709819700000|2024-03-07 13:55:00|1034.1|1032.1|1034.1|1032.1|1034.4|1032.4|1034|1032|214
1709820000000|2024-03-07 14:00:00|1034.2|1032.2|1033.6|1031.6|1034.2|1032.2|1033.4|1031.4|142
1709820300000|2024-03-07 14:05:00|1033.7|1031.7|1034|1032|1034.4|1032.4|1033.5|1031.5|109
1709820600000|2024-03-07 14:10:00|1033.9|1031.9|1034.1|1032.1|1034.1|1032.1|1033.7|1031.7|94
1709820900000|2024-03-07 14:15:00|1034.2|1032.2|1034.2|1032.2|1034.4|1032.4|1034|1032|172
1709821200000|2024-03-07 14:20:00|1034.3|1032.3|1034.3|1032.3|1034.7|1032.7|1034.2|1032.2|208
1709821500000|2024-03-07 14:25:00|1034.2|1032.2|1034.6|1032.6|1034.7|1032.7|1033.9|1031.9|526
1709821800000|2024-03-07 14:30:00|1033.9|1033.4|1034.6|1034.1|1035.1|1034.6|1033.5|1033|3903
1709822100000|2024-03-07 14:35:00|1034.7|1034.2|1033|1032.5|1035.3|1034.8|1032.8|1032.3|1830
1709822400000|2024-03-07 14:40:00|1033.1|1032.6|1032.9|1032.4|1033.2|1032.7|1032.1|1031.6|855
1709822700000|2024-03-07 14:45:00|1032.8|1032.3|1033.5|1033|1033.5|1033|1032.2|1031.7|824
1709823000000|2024-03-07 14:50:00|1033.6|1033.1|1034.5|1034|1034.8|1034.3|1033.2|1032.7|1442
1709823300000|2024-03-07 14:55:00|1034.4|1033.9|1034.6|1034.1|1035|1034.5|1034.2|1033.7|1111
1709823600000|2024-03-07 15:00:00|1034.5|1034|1035|1034.5|1035.1|1034.6|1034.5|1034|1104
1709823900000|2024-03-07 15:05:00|1035.1|1034.6|1034|1033.5|1035.1|1034.6|1033.6|1033.1|925
1709824200000|2024-03-07 15:10:00|1033.9|1033.4|1035.1|1034.6|1035.2|1034.7|1033.9|1033.4|1717
1709824500000|2024-03-07 15:15:00|1035.2|1034.7|1035.1|1034.6|1035.7|1035.2|1035|1034.5|720
1709824800000|2024-03-07 15:20:00|1035|1034.5|1035.4|1034.9|1035.4|1034.9|1034.9|1034.4|781
1709825100000|2024-03-07 15:25:00|1035.3|1034.8|1035.8|1035.3|1035.8|1035.3|1035.2|1034.7|1007
1709825400000|2024-03-07 15:30:00|1035.7|1035.2|1036.1|1035.6|1036.2|1035.7|1035.5|1035|690
1709825700000|2024-03-07 15:35:00|1036|1035.5|1037.4|1036.9|1037.4|1036.9|1036|1035.5|841
1709826000000|2024-03-07 15:40:00|1037.3|1036.8|1037.4|1036.9|1037.5|1037|1037.2|1036.7|555
1709826300000|2024-03-07 15:45:00|1037.5|1037|1037.1|1036.6|1037.5|1037|1037.1|1036.6|598
1709826600000|2024-03-07 15:50:00|1037|1036.5|1036.8|1036.3|1037.1|1036.6|1036.6|1036.1|376
1709826900000|2024-03-07 15:55:00|1036.9|1036.4|1037.4|1036.9|1037.4|1036.9|1036.6|1036.1|982
1709827200000|2024-03-07 16:00:00|1037.3|1036.8|1037.2|1036.7|1037.5|1037|1037.1|1036.6|1077
1709827500000|2024-03-07 16:05:00|1037.1|1036.6|1037.3|1036.8|1037.4|1036.9|1037|1036.5|790
1709827800000|2024-03-07 16:10:00|1037.2|1036.7|1036.8|1036.3|1037.4|1036.9|1036.7|1036.2|408
1709828100000|2024-03-07 16:15:00|1036.7|1036.2|1037|1036.5|1037.4|1036.9|1036.7|1036.2|578
1709828400000|2024-03-07 16:20:00|1036.9|1036.4|1037.2|1036.7|1037.4|1036.9|1036.9|1036.4|433
1709828700000|2024-03-07 16:25:00|1037.3|1036.8|1037.8|1037.3|1038.1|1037.6|1037.2|1036.7|1041
1709829000000|2024-03-07 16:30:00|1037.7|1037.2|1037.4|1036.9|1037.7|1037.2|1037|1036.5|1296
1709829300000|2024-03-07 16:35:00|1037.3|1036.8|1037.5|1037|1037.6|1037.1|1037.1|1036.6|639
1709829600000|2024-03-07 16:40:00|1037.6|1037.1|1037.8|1037.3|1038.1|1037.6|1037.5|1037|239
1709829900000|2024-03-07 16:45:00|1037.9|1037.4|1037.9|1037.4|1038|1037.5|1037.6|1037.1|204
1709830200000|2024-03-07 16:50:00|1038|1037.5|1038|1037.5|1038.2|1037.7|1037.8|1037.3|548
1709830500000|2024-03-07 16:55:00|1038.1|1037.6|1038.5|1038|1038.6|1038.1|1038.1|1037.6|602
1709830800000|2024-03-07 17:00:00|1038.4|1037.9|1038.3|1037.8|1038.5|1038|1038|1037.5|777
1709831100000|2024-03-07 17:05:00|1038.4|1037.9|1038.3|1037.8|1038.5|1038|1038.1|1037.6|485
1709831400000|2024-03-07 17:10:00|1038.4|1037.9|1038.7|1038.2|1038.8|1038.3|1038.3|1037.8|638
1709831700000|2024-03-07 17:15:00|1038.8|1038.3|1038.9|1038.4|1039|1038.5|1038.7|1038.2|265
1709832000000|2024-03-07 17:20:00|1038.8|1038.3|1038.7|1038.2|1038.9|1038.4|1038.4|1037.9|368
1709832300000|2024-03-07 17:25:00|1038.6|1038.1|1038.3|1037.8|1038.9|1038.4|1038.3|1037.8|382
1709832600000|2024-03-07 17:30:00|1038.2|1037.7|1037.4|1036.9|1038.2|1037.7|1037.3|1036.8|330
1709832900000|2024-03-07 17:35:00|1037.3|1036.8|1037.2|1036.7|1037.6|1037.1|1037.1|1036.6|928
1709833200000|2024-03-07 17:40:00|1037.1|1036.6|1037.2|1036.7|1037.3|1036.8|1036.6|1036.1|391
1709833500000|2024-03-07 17:45:00|1037.3|1036.8|1037.3|1036.8|1037.5|1037|1037|1036.5|390
1709833800000|2024-03-07 17:50:00|1037.4|1036.9|1037.9|1037.4|1038.1|1037.6|1037.2|1036.7|1010
1709834100000|2024-03-07 17:55:00|1038|1037.5|1038.2|1037.7|1038.3|1037.8|1037.8|1037.3|226
1709834400000|2024-03-07 18:00:00|1038.3|1037.8|1038.5|1038|1038.6|1038.1|1038.3|1037.8|286
1709834700000|2024-03-07 18:05:00|1038.6|1038.1|1038.9|1038.4|1039|1038.5|1038.3|1037.8|317
1709835000000|2024-03-07 18:10:00|1039|1038.5|1038.7|1038.2|1039|1038.5|1038.6|1038.1|445
1709835300000|2024-03-07 18:15:00|1038.6|1038.1|1038.8|1038.3|1038.8|1038.3|1038.4|1037.9|271
1709835600000|2024-03-07 18:20:00|1038.7|1038.2|1038.8|1038.3|1038.9|1038.4|1038.4|1037.9|856
1709835900000|2024-03-07 18:25:00|1038.7|1038.2|1038.9|1038.4|1038.9|1038.4|1038.6|1038.1|261
1709836200000|2024-03-07 18:30:00|1039|1038.5|1038.8|1038.3|1039|1038.5|1038.4|1037.9|443
1709836500000|2024-03-07 18:35:00|1038.9|1038.4|1038.9|1038.4|1038.9|1038.4|1038.6|1038.1|1079
1709836800000|2024-03-07 18:40:00|1038.8|1038.3|1039|1038.5|1039.1|1038.6|1038.7|1038.2|412
1709837100000|2024-03-07 18:45:00|1039.1|1038.6|1039.2|1038.7|1039.2|1038.7|1039|1038.5|450
1709837400000|2024-03-07 18:50:00|1039.3|1038.8|1039.3|1038.8|1039.4|1038.9|1039.1|1038.6|334
1709837700000|2024-03-07 18:55:00|1039.4|1038.9|1039.1|1038.6|1039.5|1039|1039|1038.5|531
1709838000000|2024-03-07 19:00:00|1039|1038.5|1039.1|1038.6|1039.2|1038.7|1038.7|1038.2|885
1709838300000|2024-03-07 19:05:00|1039|1038.5|1038.5|1038|1039|1038.5|1038.3|1037.8|320
1709838600000|2024-03-07 19:10:00|1038.6|1038.1|1038.8|1038.3|1038.8|1038.3|1038.6|1038.1|245
1709838900000|2024-03-07 19:15:00|1038.9|1038.4|1038.8|1038.3|1039|1038.5|1038.4|1037.9|357
1709839200000|2024-03-07 19:20:00|1038.9|1038.4|1039.2|1038.7|1039.2|1038.7|1038.7|1038.2|673
1709839500000|2024-03-07 19:25:00|1039.1|1038.6|1038.9|1038.4|1039.1|1038.6|1038.8|1038.3|704
1709839800000|2024-03-07 19:30:00|1038.8|1038.3|1039.2|1038.7|1039.4|1038.9|1038.7|1038.2|293
1709840100000|2024-03-07 19:35:00|1039.1|1038.6|1039|1038.5|1039.2|1038.7|1038.9|1038.4|188
1709840400000|2024-03-07 19:40:00|1039.1|1038.6|1039.1|1038.6|1039.3|1038.8|1039|1038.5|231
1709840700000|2024-03-07 19:45:00|1039|1038.5|1039.2|1038.7|1039.2|1038.7|1039|1038.5|219
1709841000000|2024-03-07 19:50:00|1039.1|1038.6|1039.3|1038.8|1039.5|1039|1039|1038.5|164
1709841300000|2024-03-07 19:55:00|1039.4|1038.9|1038.9|1038.4|1039.4|1038.9|1038.7|1038.2|323
1709841600000|2024-03-07 20:00:00|1038.8|1038.3|1038.8|1038.3|1038.8|1038.3|1037.9|1037.4|587
1709841900000|2024-03-07 20:05:00|1038.7|1038.2|1038.4|1037.9|1038.9|1038.4|1038.2|1037.7|478
1709842200000|2024-03-07 20:10:00|1038.5|1038|1039|1038.5|1039.1|1038.6|1038.4|1037.9|380
1709842500000|2024-03-07 20:15:00|1039.1|1038.6|1038.9|1038.4|1039.2|1038.7|1038.8|1038.3|335
1709842800000|2024-03-07 20:20:00|1038.8|1038.3|1038.6|1038.1|1038.9|1038.4|1038.4|1037.9|364
1709843100000|2024-03-07 20:25:00|1038.5|1038|1038.6|1038.1|1038.8|1038.3|1038.5|1038|526
1709843400000|2024-03-07 20:30:00|1038.7|1038.2|1039.3|1038.8|1039.3|1038.8|1038.7|1038.2|760
1709843700000|2024-03-07 20:35:00|1039.2|1038.7|1039.4|1038.9|1039.5|1039|1039|1038.5|671
1709844000000|2024-03-07 20:40:00|1039.5|1039|1039.6|1039.1|1039.7|1039.2|1039.4|1038.9|1312
1709844300000|2024-03-07 20:45:00|1039.7|1039.2|1039.4|1038.9|1039.9|1039.4|1039.4|1038.9|1189
1709844600000|2024-03-07 20:50:00|1039.5|1039|1039.7|1039.2|1039.8|1039.3|1039.3|1038.8|1544
1709844900000|2024-03-07 20:55:00|1039.8|1039.3|1039.1|1038.6|1039.8|1039.3|1039|1038.5|8106
1709845200000|2024-03-07 21:00:00|1039|1038.5|1039.2|1037.2|1039.8|1038.5|1039|1037.2|837
1709845500000|2024-03-07 21:05:00|1039.3|1037.3|1039|1037|1039.3|1037.3|1038.9|1036.9|264
1709845800000|2024-03-07 21:10:00|1039.1|1037.1|1038.7|1036.7|1039.2|1037.2|1038.7|1036.7|81
1709846100000|2024-03-07 21:15:00|1038.6|1036.6|1038.7|1036.7|1038.9|1036.9|1038.2|1036.2|206
1709846400000|2024-03-07 21:20:00|1038.8|1036.8|1038.3|1036.3|1038.8|1036.8|1038.2|1036.2|13
1709846700000|2024-03-07 21:25:00|1038.2|1036.2|1038.5|1036.5|1038.5|1036.5|1038.2|1036.2|11
1709847000000|2024-03-07 21:30:00|1038.7|1036.7|1038.7|1036.7|1038.7|1036.7|1038.7|1036.7|1
1709847300000|2024-03-07 21:35:00|1038.6|1036.6|1038.9|1036.9|1039|1037|1038.6|1036.6|10
1709847600000|2024-03-07 21:40:00|1039|1037|1038.9|1036.9|1039|1037|1038.9|1036.9|3
1709847900000|2024-03-07 21:45:00|1039.1|1037.1|1039.3|1037.3|1039.3|1037.3|1039.1|1037.1|11
1709848200000|2024-03-07 21:50:00|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|2
1709848500000|2024-03-07 21:55:00|1039.6|1037.6|1039|1037|1039.8|1037.8|1039|1037|60
1709849700000|2024-03-07 22:15:00|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|0
1709850000000|2024-03-07 22:20:00|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|3
1709852400000|2024-03-07 23:00:00|1039.6|1037.6|1039.6|1037.6|1040.3|1038.3|1039.4|1037.4|0
1709852700000|2024-03-07 23:05:00|1039.7|1037.7|1039.7|1037.7|1040.2|1038.2|1039.6|1037.6|0
1709853000000|2024-03-07 23:10:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.7|1037.7|0
1709853300000|2024-03-07 23:15:00|1039.8|1037.8|1040|1038|1040.1|1038.1|1039.8|1037.8|0
1709853600000|2024-03-07 23:20:00|1040.1|1038.1|1040.1|1038.1|1040.3|1038.3|1040|1038|0
1709853900000|2024-03-07 23:25:00|1040.2|1038.2|1039.7|1037.7|1040.3|1038.3|1039.7|1037.7|0
1709854200000|2024-03-07 23:30:00|1039.8|1037.8|1039.7|1037.7|1039.8|1037.8|1039.7|1037.7|0
1709854500000|2024-03-07 23:35:00|1039.8|1037.8|1039.6|1037.6|1039.8|1037.8|1039.5|1037.5|0
1709854800000|2024-03-07 23:40:00|1039.7|1037.7|1039.8|1037.8|1039.8|1037.8|1039.7|1037.7|0
1709855100000|2024-03-07 23:45:00|1039.7|1037.7|1039.9|1037.9|1039.9|1037.9|1039.7|1037.7|0
1709855400000|2024-03-07 23:50:00|1039.8|1037.8|1039.7|1037.7|1039.8|1037.8|1039.6|1037.6|0
1709855700000|2024-03-07 23:55:00|1039.6|1037.6|1039.8|1037.8|1039.8|1037.8|1039.5|1037.5|0
1709769600000|2024-03-07 00:00:00|1032.4|1030.4|1032.9|1030.9|1032.9|1030.9|1032.4|1030.4|0
1709769900000|2024-03-07 00:05:00|1033|1031|1032.8|1030.8|1033|1031|1032.7|1030.7|0
1709770200000|2024-03-07 00:10:00|1032.7|1030.7|1032.5|1030.5|1032.7|1030.7|1032.5|1030.5|0
1709770500000|2024-03-07 00:15:00|1032.4|1030.4|1032.3|1030.3|1032.5|1030.5|1032.3|1030.3|0
1709770800000|2024-03-07 00:20:00|1032.2|1030.2|1031.8|1029.8|1032.2|1030.2|1031.8|1029.8|0
1709771100000|2024-03-07 00:25:00|1031.7|1029.7|1031.6|1029.6|1031.9|1029.9|1031.6|1029.6|0
1709771400000|2024-03-07 00:30:00|1031.5|1029.5|1031.5|1029.5|1031.5|1029.5|1031.2|1029.2|0
1709771700000|2024-03-07 00:35:00|1031.6|1029.6|1031.5|1029.5|1031.6|1029.6|1031.4|1029.4|0
1709772000000|2024-03-07 00:40:00|1031.4|1029.4|1031.2|1029.2|1031.5|1029.5|1031.2|1029.2|0
1709772300000|2024-03-07 00:45:00|1031.1|1029.1|1031|1029|1031.4|1029.4|1030.9|1028.9|0
1709772600000|2024-03-07 00:50:00|1031.1|1029.1|1031.4|1029.4|1031.5|1029.5|1031|1029|0
1709772900000|2024-03-07 00:55:00|1031.5|1029.5|1031.4|1029.4|1031.5|1029.5|1031.3|1029.3|0
1709773200000|2024-03-07 01:00:00|1031.3|1029.3|1032.4|1030.4|1034|1032|1031.3|1029.3|138
1709773500000|2024-03-07 01:05:00|1032.3|1030.3|1032.8|1030.8|1033.2|1031.2|1031.9|1029.9|103
1709773800000|2024-03-07 01:10:00|1032.7|1030.7|1034|1032|1034|1032|1032.7|1030.7|128
1709774100000|2024-03-07 01:15:00|1033.9|1031.9|1034.6|1032.6|1035.3|1033.3|1033.7|1031.7|102
1709774400000|2024-03-07 01:20:00|1034.4|1032.4|1034.7|1032.7|1034.8|1032.8|1034.1|1032.1|61
1709774700000|2024-03-07 01:25:00|1034.8|1032.8|1035.4|1033.4|1035.6|1033.6|1034.7|1032.7|66
1709775000000|2024-03-07 01:30:00|1035.2|1033.2|1035.5|1033.5|1036.7|1034.7|1035.2|1033.2|124
1709775300000|2024-03-07 01:35:00|1035.4|1033.4|1033.3|1031.3|1035.4|1033.4|1032.7|1030.7|68
1709775600000|2024-03-07 01:40:00|1033.4|1031.4|1034.4|1032.4|1034.4|1032.4|1033|1031|35
1709775900000|2024-03-07 01:45:00|1034.2|1032.2|1034.8|1032.8|1034.9|1032.9|1034.1|1032.1|63
1709776200000|2024-03-07 01:50:00|1034.9|1032.9|1034.2|1032.2|1035.2|1033.2|1033.5|1031.5|101
1709776500000|2024-03-07 01:55:00|1034.3|1032.3|1033.1|1031.1|1034.4|1032.4|1033.1|1031.1|45
1709776800000|2024-03-07 02:00:00|1032.9|1030.9|1035|1033|1035.2|1033.2|1032.9|1030.9|56
1709777100000|2024-03-07 02:05:00|1034.7|1032.7|1033.2|1031.2|1034.8|1032.8|1033.2|1031.2|80
1709777400000|2024-03-07 02:10:00|1033.3|1031.3|1032.1|1030.1|1033.5|1031.5|1032.1|1030.1|49
1709777700000|2024-03-07 02:15:00|1032|1030|1033.1|1031.1|1033.2|1031.2|1032|1030|42
1709778000000|2024-03-07 02:20:00|1033.2|1031.2|1031.3|1029.3|1033.2|1031.2|1031.3|1029.3|71
1709778300000|2024-03-07 02:25:00|1031.1|1029.1|1031.1|1029.1|1031.5|1029.5|1031|1029|63
1709778600000|2024-03-07 02:30:00|1031.3|1029.3|1031.8|1029.8|1032.3|1030.3|1031|1029|124
1709778900000|2024-03-07 02:35:00|1031.6|1029.6|1031.9|1029.9|1031.9|1029.9|1031.5|1029.5|47
1709779200000|2024-03-07 02:40:00|1032|1030|1032.9|1030.9|1032.9|1030.9|1032|1030|46
1709779500000|2024-03-07 02:45:00|1033|1031|1033|1031|1033.4|1031.4|1032.8|1030.8|43
1709779800000|2024-03-07 02:50:00|1033.1|1031.1|1033.9|1031.9|1034.2|1032.2|1033.1|1031.1|81
1709780100000|2024-03-07 02:55:00|1033.6|1031.6|1033.3|1031.3|1033.9|1031.9|1033.3|1031.3|37
1709780400000|2024-03-07 03:00:00|1033.2|1031.2|1033|1031|1033.4|1031.4|1033|1031|36
1709780700000|2024-03-07 03:05:00|1032.9|1030.9|1032.4|1030.4|1033.3|1031.3|1032.4|1030.4|30
1709781000000|2024-03-07 03:10:00|1032.3|1030.3|1032.3|1030.3|1032.9|1030.9|1032.2|1030.2|43
1709781300000|2024-03-07 03:15:00|1032.4|1030.4|1031.9|1029.9|1032.8|1030.8|1031.9|1029.9|62
1709781600000|2024-03-07 03:20:00|1031.7|1029.7|1030.9|1028.9|1031.7|1029.7|1030.3|1028.3|70
1709781900000|2024-03-07 03:25:00|1030.8|1028.8|1031.2|1029.2|1031.6|1029.6|1030.8|1028.8|47
1709782200000|2024-03-07 03:30:00|1031.3|1029.3|1031.1|1029.1|1031.4|1029.4|1031|1029|66
1709782500000|2024-03-07 03:35:00|1031|1029|1030.5|1028.5|1031|1029|1030.2|1028.2|53
1709782800000|2024-03-07 03:40:00|1030.6|1028.6|1030.7|1028.7|1030.9|1028.9|1030.5|1028.5|39
1709783100000|2024-03-07 03:45:00|1030.8|1028.8|1030.8|1028.8|1030.9|1028.9|1030.2|1028.2|37
1709783400000|2024-03-07 03:50:00|1030.9|1028.9|1031.4|1029.4|1031.5|1029.5|1030.8|1028.8|60
1709783700000|2024-03-07 03:55:00|1031.6|1029.6|1031.4|1029.4|1031.6|1029.6|1031.3|1029.3|33
1709784000000|2024-03-07 04:00:00|1031.6|1029.6|1031.7|1029.7|1031.8|1029.8|1031.5|1029.5|50
1709784300000|2024-03-07 04:05:00|1031.4|1029.4|1031.1|1029.1|1031.6|1029.6|1031.1|1029.1|42
1709784600000|2024-03-07 04:10:00|1031.2|1029.2|1031.1|1029.1|1031.3|1029.3|1030.9|1028.9|31
1709784900000|2024-03-07 04:15:00|1031.2|1029.2|1031.6|1029.6|1031.7|1029.7|1031.2|1029.2|36
1709785200000|2024-03-07 04:20:00|1031.5|1029.5|1031.4|1029.4|1031.7|1029.7|1031.4|1029.4|40
1709785500000|2024-03-07 04:25:00|1031.5|1029.5|1032|1030|1032|1030|1031.4|1029.4|27
1709785800000|2024-03-07 04:30:00|1032.1|1030.1|1031.9|1029.9|1032.1|1030.1|1031.8|1029.8|13
1709786100000|2024-03-07 04:35:00|1032|1030|1032.1|1030.1|1032.1|1030.1|1031.9|1029.9|16
1709786400000|2024-03-07 04:40:00|1032.2|1030.2|1032.8|1030.8|1032.8|1030.8|1032.2|1030.2|24
1709786700000|2024-03-07 04:45:00|1032.5|1030.5|1032.6|1030.6|1032.6|1030.6|1032.5|1030.5|17
1709787000000|2024-03-07 04:50:00|1032.5|1030.5|1032.5|1030.5|1032.6|1030.6|1032.3|1030.3|25
1709787300000|2024-03-07 04:55:00|1032.6|1030.6|1032.6|1030.6|1032.8|1030.8|1032.6|1030.6|23
1709787600000|2024-03-07 05:00:00|1032.5|1030.5|1032.1|1030.1|1032.5|1030.5|1032|1030|77
1709787900000|2024-03-07 05:05:00|1031.9|1029.9|1032.6|1030.6|1032.6|1030.6|1031.9|1029.9|36
1709788200000|2024-03-07 05:10:00|1032.5|1030.5|1032.4|1030.4|1032.8|1030.8|1032.4|1030.4|38
1709788500000|2024-03-07 05:15:00|1032.3|1030.3|1032.6|1030.6|1032.8|1030.8|1032|1030|29
1709788800000|2024-03-07 05:20:00|1032.7|1030.7|1032|1030|1032.7|1030.7|1031.9|1029.9|24
1709789100000|2024-03-07 05:25:00|1031.9|1029.9|1031.7|1029.7|1032.1|1030.1|1031.6|1029.6|26
1709789400000|2024-03-07 05:30:00|1031.6|1029.6|1031.7|1029.7|1032.1|1030.1|1031.2|1029.2|65
1709789700000|2024-03-07 05:35:00|1031.6|1029.6|1031.1|1029.1|1031.6|1029.6|1031.1|1029.1|32
1709790000000|2024-03-07 05:40:00|1031.2|1029.2|1030.8|1028.8|1031.2|1029.2|1030.7|1028.7|32
1709790300000|2024-03-07 05:45:00|1030.7|1028.7|1030.4|1028.4|1030.7|1028.7|1030.1|1028.1|67
1709790600000|2024-03-07 05:50:00|1030.5|1028.5|1030.4|1028.4|1030.6|1028.6|1030.3|1028.3|59
1709790900000|2024-03-07 05:55:00|1030.5|1028.5|1030.4|1028.4|1031.1|1029.1|1030.4|1028.4|90
1709791200000|2024-03-07 06:00:00|1030.5|1028.5|1030.3|1028.3|1030.6|1028.6|1029.8|1027.8|87
1709791500000|2024-03-07 06:05:00|1030.5|1028.5|1030.9|1028.9|1031.1|1029.1|1030.5|1028.5|22
1709791800000|2024-03-07 06:10:00|1030.8|1028.8|1031.1|1029.1|1031.1|1029.1|1030.4|1028.4|28
1709792100000|2024-03-07 06:15:00|1030.9|1028.9|1030.3|1028.3|1031.1|1029.1|1030.2|1028.2|34
1709792400000|2024-03-07 06:20:00|1030.2|1028.2|1030.5|1028.5|1030.8|1028.8|1030.1|1028.1|31
1709792700000|2024-03-07 06:25:00|1030.6|1028.6|1031|1029|1031|1029|1030.2|1028.2|102
1709793000000|2024-03-07 06:30:00|1031.1|1029.1|1030.5|1028.5|1031.3|1029.3|1030.5|1028.5|106
1709793300000|2024-03-07 06:35:00|1030.4|1028.4|1030|1028|1030.4|1028.4|1029.8|1027.8|193
1709793600000|2024-03-07 06:40:00|1030.2|1028.2|1029.5|1027.5|1030.2|1028.2|1029.5|1027.5|61
1709793900000|2024-03-07 06:45:00|1029.4|1027.4|1029.4|1027.4|1029.8|1027.8|1029.2|1027.2|52
1709794200000|2024-03-07 06:50:00|1029.5|1027.5|1029.1|1027.1|1029.7|1027.7|1029|1027|144
1709794500000|2024-03-07 06:55:00|1029|1027|1028.9|1026.9|1029.1|1027.1|1028.7|1026.7|256
1709794800000|2024-03-07 07:00:00|1029|1027|1027.8|1025.8|1029.2|1027.2|1027.5|1025.5|178
1709795100000|2024-03-07 07:05:00|1027.9|1025.9|1028.3|1026.3|1028.4|1026.4|1027.9|1025.9|414
1709795400000|2024-03-07 07:10:00|1028.2|1026.2|1028.4|1026.4|1028.7|1026.7|1028.1|1026.1|189
1709795700000|2024-03-07 07:15:00|1028.3|1026.3|1028.4|1026.4|1028.4|1026.4|1028.1|1026.1|96
1709796000000|2024-03-07 07:20:00|1028.5|1026.5|1028.4|1026.4|1028.8|1026.8|1028.3|1026.3|125
1709796300000|2024-03-07 07:25:00|1028.5|1026.5|1028.5|1026.5|1028.7|1026.7|1028.4|1026.4|94
1709796600000|2024-03-07 07:30:00|1028.6|1026.6|1028.6|1026.6|1029|1027|1028.4|1026.4|126
1709796900000|2024-03-07 07:35:00|1028.7|1026.7|1028.7|1026.7|1029|1027|1028.6|1026.6|148
1709797200000|2024-03-07 07:40:00|1028.8|1026.8|1029.3|1027.3|1029.5|1027.5|1028.8|1026.8|73
1709797500000|2024-03-07 07:45:00|1029.1|1027.1|1029.1|1027.1|1029.2|1027.2|1028.9|1026.9|66
1709797800000|2024-03-07 07:50:00|1029|1027|1029.2|1027.2|1029.4|1027.4|1029|1027|100
1709798100000|2024-03-07 07:55:00|1029.3|1027.3|1029.5|1027.5|1029.5|1027.5|1029|1027|117
1709798400000|2024-03-07 08:00:00|1029.4|1027.4|1029.8|1027.8|1030|1028|1029.4|1027.4|357
1709798700000|2024-03-07 08:05:00|1029.9|1027.9|1029.3|1027.3|1030.2|1028.2|1029|1027|405
1709799000000|2024-03-07 08:10:00|1029.2|1027.2|1029|1027|1029.4|1027.4|1028.5|1026.5|228
1709799300000|2024-03-07 08:15:00|1029.1|1027.1|1029.4|1027.4|1029.4|1027.4|1028.9|1026.9|135
1709799600000|2024-03-07 08:20:00|1029.5|1027.5|1029.9|1027.9|1029.9|1027.9|1029.5|1027.5|90
1709799900000|2024-03-07 08:25:00|1030|1028|1030.4|1028.4|1030.4|1028.4|1029.9|1027.9|74
1709800200000|2024-03-07 08:30:00|1030.5|1028.5|1030.2|1028.2|1030.6|1028.6|1030.2|1028.2|59
1709800500000|2024-03-07 08:35:00|1030.1|1028.1|1030.5|1028.5|1030.6|1028.6|1030|1028|156
1709800800000|2024-03-07 08:40:00|1030.4|1028.4|1030|1028|1030.4|1028.4|1029.8|1027.8|131
1709801100000|2024-03-07 08:45:00|1030.1|1028.1|1029.8|1027.8|1030.2|1028.2|1029.7|1027.7|287
1709801400000|2024-03-07 08:50:00|1030|1028|1029.8|1027.8|1030|1028|1029.6|1027.6|429
1709801700000|2024-03-07 08:55:00|1029.9|1027.9|1030.1|1028.1|1030.1|1028.1|1029.8|1027.8|159
1709802000000|2024-03-07 09:00:00|1030|1028|1030.3|1028.3|1030.4|1028.4|1029.9|1027.9|211
1709802300000|2024-03-07 09:05:00|1030.4|1028.4|1030|1028|1030.5|1028.5|1029.9|1027.9|742
1709802600000|2024-03-07 09:10:00|1030.1|1028.1|1030.1|1028.1|1030.5|1028.5|1030|1028|175
1709802900000|2024-03-07 09:15:00|1030|1028|1030.8|1028.8|1030.9|1028.9|1029.9|1027.9|489
1709803200000|2024-03-07 09:20:00|1030.9|1028.9|1030.8|1028.8|1031.1|1029.1|1030.8|1028.8|116
1709803500000|2024-03-07 09:25:00|1030.7|1028.7|1031.1|1029.1|1031.1|1029.1|1030.6|1028.6|103
1709803800000|2024-03-07 09:30:00|1031.2|1029.2|1031.1|1029.1|1031.3|1029.3|1030.8|1028.8|117
1709804100000|2024-03-07 09:35:00|1031|1029|1031.3|1029.3|1031.4|1029.4|1031|1029|142
1709804400000|2024-03-07 09:40:00|1031.4|1029.4|1031.4|1029.4|1031.5|1029.5|1031.3|1029.3|90
1709804700000|2024-03-07 09:45:00|1031.5|1029.5|1031.2|1029.2|1031.5|1029.5|1031.2|1029.2|71
1709805000000|2024-03-07 09:50:00|1031.1|1029.1|1031.4|1029.4|1031.7|1029.7|1031.1|1029.1|99
1709805300000|2024-03-07 09:55:00|1031.5|1029.5|1031.4|1029.4|1031.5|1029.5|1031.4|1029.4|67
1709805600000|2024-03-07 10:00:00|1031.5|1029.5|1031.5|1029.5|1031.5|1029.5|1031.4|1029.4|69
1709805900000|2024-03-07 10:05:00|1031.4|1029.4|1031.5|1029.5|1031.8|1029.8|1031.4|1029.4|72
1709806200000|2024-03-07 10:10:00|1031.4|1029.4|1031.8|1029.8|1032|1030|1031.4|1029.4|143
1709806500000|2024-03-07 10:15:00|1031.7|1029.7|1031.8|1029.8|1032|1030|1031.7|1029.7|61
1709806800000|2024-03-07 10:20:00|1031.9|1029.9|1031.9|1029.9|1032|1030|1031.8|1029.8|71
1709807100000|2024-03-07 10:25:00|1031.8|1029.8|1031.8|1029.8|1031.9|1029.9|1031.7|1029.7|65
1709807400000|2024-03-07 10:30:00|1031.9|1029.9|1031.8|1029.8|1031.9|1029.9|1031.7|1029.7|42
1709807700000|2024-03-07 10:35:00|1031.9|1029.9|1031.9|1029.9|1032|1030|1031.7|1029.7|57
1709808000000|2024-03-07 10:40:00|1032|1030|1032.1|1030.1|1032.2|1030.2|1032|1030|171
1709808300000|2024-03-07 10:45:00|1032.2|1030.2|1032.3|1030.3|1032.4|1030.4|1032.2|1030.2|57
1709808600000|2024-03-07 10:50:00|1032.4|1030.4|1032.4|1030.4|1032.4|1030.4|1032.2|1030.2|11
1709808900000|2024-03-07 10:55:00|1032.5|1030.5|1032.7|1030.7|1032.7|1030.7|1032.5|1030.5|46
1709809200000|2024-03-07 11:00:00|1032.8|1030.8|1032.8|1030.8|1032.9|1030.9|1032.7|1030.7|194
1709809500000|2024-03-07 11:05:00|1032.9|1030.9|1032.9|1030.9|1033|1031|1032.8|1030.8|71
1709809800000|2024-03-07 11:10:00|1033|1031|1033.2|1031.2|1033.2|1031.2|1032.9|1030.9|202
1709810100000|2024-03-07 11:15:00|1033.1|1031.1|1032.7|1030.7|1033.1|1031.1|1032.7|1030.7|63
1709810400000|2024-03-07 11:20:00|1032.8|1030.8|1032.8|1030.8|1032.8|1030.8|1032.6|1030.6|37
1709810700000|2024-03-07 11:25:00|1032.9|1030.9|1032.7|1030.7|1032.9|1030.9|1032.7|1030.7|41
1709811000000|2024-03-07 11:30:00|1032.8|1030.8|1033|1031|1033|1031|1032.8|1030.8|34
1709811300000|2024-03-07 11:35:00|1032.9|1030.9|1033|1031|1033|1031|1032.9|1030.9|20
1709811600000|2024-03-07 11:40:00|1033.1|1031.1|1033.2|1031.2|1033.3|1031.3|1033|1031|64
1709811900000|2024-03-07 11:45:00|1033.3|1031.3|1033.4|1031.4|1033.6|1031.6|1033.3|1031.3|24
1709812200000|2024-03-07 11:50:00|1033.3|1031.3|1033.2|1031.2|1033.3|1031.3|1033.1|1031.1|29
1709812500000|2024-03-07 11:55:00|1033.1|1031.1|1033.4|1031.4|1033.4|1031.4|1033.1|1031.1|86
1709812800000|2024-03-07 12:00:00|1033.5|1031.5|1033.6|1031.6|1033.8|1031.8|1033.4|1031.4|165
1709813100000|2024-03-07 12:05:00|1033.5|1031.5|1033.4|1031.4|1033.6|1031.6|1033.4|1031.4|155
1709813400000|2024-03-07 12:10:00|1033.3|1031.3|1033.7|1031.7|1033.9|1031.9|1033.2|1031.2|39
1709813700000|2024-03-07 12:15:00|1033.6|1031.6|1033.7|1031.7|1033.7|1031.7|1033.5|1031.5|22
1709814000000|2024-03-07 12:20:00|1033.8|1031.8|1034.2|1032.2|1034.2|1032.2|1033.8|1031.8|52
1709814300000|2024-03-07 12:25:00|1034.1|1032.1|1033.7|1031.7|1034.1|1032.1|1033.6|1031.6|20
1709814600000|2024-03-07 12:30:00|1033.6|1031.6|1033.7|1031.7|1033.7|1031.7|1033.4|1031.4|25
1709814900000|2024-03-07 12:35:00|1033.6|1031.6|1033.5|1031.5|1033.6|1031.6|1033.4|1031.4|49
1709815200000|2024-03-07 12:40:00|1033.4|1031.4|1033.2|1031.2|1033.4|1031.4|1033.1|1031.1|33
1709815500000|2024-03-07 12:45:00|1033.3|1031.3|1033.5|1031.5|1033.6|1031.6|1033.3|1031.3|29
1709815800000|2024-03-07 12:50:00|1033.4|1031.4|1033.4|1031.4|1033.6|1031.6|1033.3|1031.3|93
1709816100000|2024-03-07 12:55:00|1033.3|1031.3|1033.7|1031.7|1033.8|1031.8|1033.3|1031.3|46
1709816400000|2024-03-07 13:00:00|1033.9|1031.9|1033.6|1031.6|1033.9|1031.9|1033.4|1031.4|86
1709816700000|2024-03-07 13:05:00|1033.5|1031.5|1033.2|1031.2|1033.6|1031.6|1033|1031|96
1709817000000|2024-03-07 13:10:00|1033.3|1031.3|1033.5|1031.5|1033.8|1031.8|1033.3|1031.3|194
1709817300000|2024-03-07 13:15:00|1033.6|1031.6|1034.2|1032.2|1034.3|1032.3|1033.6|1031.6|144
1709817600000|2024-03-07 13:20:00|1034.3|1032.3|1034.2|1032.2|1034.3|1032.3|1034|1032|75
1709817900000|2024-03-07 13:25:00|1034.1|1032.1|1034.3|1032.3|1034.3|1032.3|1034|1032|78
1709818200000|2024-03-07 13:30:00|1034|1032|1034.5|1032.5|1034.7|1032.7|1033.8|1031.8|130
1709818500000|2024-03-07 13:35:00|1034.6|1032.6|1034.4|1032.4|1034.8|1032.8|1034.2|1032.2|79
1709818800000|2024-03-07 13:40:00|1034.5|1032.5|1035.1|1033.1|1035.2|1033.2|1034.2|1032.2|76
1709819100000|2024-03-07 13:45:00|1034.9|1032.9|1034.4|1032.4|1035|1033|1034.3|1032.3|192
1709819400000|2024-03-07 13:50:00|1034.3|1032.3|1034.2|1032.2|1034.4|1032.4|1033.8|1031.8|358
1709819700000|2024-03-07 13:55:00|1034.1|1032.1|1034.1|1032.1|1034.4|1032.4|1034|1032|214
1709820000000|2024-03-07 14:00:00|1034.2|1032.2|1033.6|1031.6|1034.2|1032.2|1033.4|1031.4|142
1709820300000|2024-03-07 14:05:00|1033.7|1031.7|1034|1032|1034.4|1032.4|1033.5|1031.5|109
1709820600000|2024-03-07 14:10:00|1033.9|1031.9|1034.1|1032.1|1034.1|1032.1|1033.7|1031.7|94
1709820900000|2024-03-07 14:15:00|1034.2|1032.2|1034.2|1032.2|1034.4|1032.4|1034|1032|172
1709821200000|2024-03-07 14:20:00|1034.3|1032.3|1034.3|1032.3|1034.7|1032.7|1034.2|1032.2|208
1709821500000|2024-03-07 14:25:00|1034.2|1032.2|1034.6|1032.6|1034.7|1032.7|1033.9|1031.9|526
1709821800000|2024-03-07 14:30:00|1033.9|1033.4|1034.6|1034.1|1035.1|1034.6|1033.5|1033|3903
1709822100000|2024-03-07 14:35:00|1034.7|1034.2|1033|1032.5|1035.3|1034.8|1032.8|1032.3|1830
1709822400000|2024-03-07 14:40:00|1033.1|1032.6|1032.9|1032.4|1033.2|1032.7|1032.1|1031.6|855
1709822700000|2024-03-07 14:45:00|1032.8|1032.3|1033.5|1033|1033.5|1033|1032.2|1031.7|824
1709823000000|2024-03-07 14:50:00|1033.6|1033.1|1034.5|1034|1034.8|1034.3|1033.2|1032.7|1442
1709823300000|2024-03-07 14:55:00|1034.4|1033.9|1034.6|1034.1|1035|1034.5|1034.2|1033.7|1111
1709823600000|2024-03-07 15:00:00|1034.5|1034|1035|1034.5|1035.1|1034.6|1034.5|1034|1104
1709823900000|2024-03-07 15:05:00|1035.1|1034.6|1034|1033.5|1035.1|1034.6|1033.6|1033.1|925
1709824200000|2024-03-07 15:10:00|1033.9|1033.4|1035.1|1034.6|1035.2|1034.7|1033.9|1033.4|1717
1709824500000|2024-03-07 15:15:00|1035.2|1034.7|1035.1|1034.6|1035.7|1035.2|1035|1034.5|720
1709824800000|2024-03-07 15:20:00|1035|1034.5|1035.4|1034.9|1035.4|1034.9|1034.9|1034.4|781
1709825100000|2024-03-07 15:25:00|1035.3|1034.8|1035.8|1035.3|1035.8|1035.3|1035.2|1034.7|1007
1709825400000|2024-03-07 15:30:00|1035.7|1035.2|1036.1|1035.6|1036.2|1035.7|1035.5|1035|690
1709825700000|2024-03-07 15:35:00|1036|1035.5|1037.4|1036.9|1037.4|1036.9|1036|1035.5|841
1709826000000|2024-03-07 15:40:00|1037.3|1036.8|1037.4|1036.9|1037.5|1037|1037.2|1036.7|555
1709826300000|2024-03-07 15:45:00|1037.5|1037|1037.1|1036.6|1037.5|1037|1037.1|1036.6|598
1709826600000|2024-03-07 15:50:00|1037|1036.5|1036.8|1036.3|1037.1|1036.6|1036.6|1036.1|376
1709826900000|2024-03-07 15:55:00|1036.9|1036.4|1037.4|1036.9|1037.4|1036.9|1036.6|1036.1|982
1709827200000|2024-03-07 16:00:00|1037.3|1036.8|1037.2|1036.7|1037.5|1037|1037.1|1036.6|1077
1709827500000|2024-03-07 16:05:00|1037.1|1036.6|1037.3|1036.8|1037.4|1036.9|1037|1036.5|790
1709827800000|2024-03-07 16:10:00|1037.2|1036.7|1036.8|1036.3|1037.4|1036.9|1036.7|1036.2|408
1709828100000|2024-03-07 16:15:00|1036.7|1036.2|1037|1036.5|1037.4|1036.9|1036.7|1036.2|578
1709828400000|2024-03-07 16:20:00|1036.9|1036.4|1037.2|1036.7|1037.4|1036.9|1036.9|1036.4|433
1709828700000|2024-03-07 16:25:00|1037.3|1036.8|1037.8|1037.3|1038.1|1037.6|1037.2|1036.7|1041
1709829000000|2024-03-07 16:30:00|1037.7|1037.2|1037.4|1036.9|1037.7|1037.2|1037|1036.5|1296
1709829300000|2024-03-07 16:35:00|1037.3|1036.8|1037.5|1037|1037.6|1037.1|1037.1|1036.6|639
1709829600000|2024-03-07 16:40:00|1037.6|1037.1|1037.8|1037.3|1038.1|1037.6|1037.5|1037|239
1709829900000|2024-03-07 16:45:00|1037.9|1037.4|1037.9|1037.4|1038|1037.5|1037.6|1037.1|204
1709830200000|2024-03-07 16:50:00|1038|1037.5|1038|1037.5|1038.2|1037.7|1037.8|1037.3|548
1709830500000|2024-03-07 16:55:00|1038.1|1037.6|1038.5|1038|1038.6|1038.1|1038.1|1037.6|602
1709830800000|2024-03-07 17:00:00|1038.4|1037.9|1038.3|1037.8|1038.5|1038|1038|1037.5|777
1709831100000|2024-03-07 17:05:00|1038.4|1037.9|1038.3|1037.8|1038.5|1038|1038.1|1037.6|485
1709831400000|2024-03-07 17:10:00|1038.4|1037.9|1038.7|1038.2|1038.8|1038.3|1038.3|1037.8|638
1709831700000|2024-03-07 17:15:00|1038.8|1038.3|1038.9|1038.4|1039|1038.5|1038.7|1038.2|265
1709832000000|2024-03-07 17:20:00|1038.8|1038.3|1038.7|1038.2|1038.9|1038.4|1038.4|1037.9|368
1709832300000|2024-03-07 17:25:00|1038.6|1038.1|1038.3|1037.8|1038.9|1038.4|1038.3|1037.8|382
1709832600000|2024-03-07 17:30:00|1038.2|1037.7|1037.4|1036.9|1038.2|1037.7|1037.3|1036.8|330
1709832900000|2024-03-07 17:35:00|1037.3|1036.8|1037.2|1036.7|1037.6|1037.1|1037.1|1036.6|928
1709833200000|2024-03-07 17:40:00|1037.1|1036.6|1037.2|1036.7|1037.3|1036.8|1036.6|1036.1|391
1709833500000|2024-03-07 17:45:00|1037.3|1036.8|1037.3|1036.8|1037.5|1037|1037|1036.5|390
1709833800000|2024-03-07 17:50:00|1037.4|1036.9|1037.9|1037.4|1038.1|1037.6|1037.2|1036.7|1010
1709834100000|2024-03-07 17:55:00|1038|1037.5|1038.2|1037.7|1038.3|1037.8|1037.8|1037.3|226
1709834400000|2024-03-07 18:00:00|1038.3|1037.8|1038.5|1038|1038.6|1038.1|1038.3|1037.8|286
1709834700000|2024-03-07 18:05:00|1038.6|1038.1|1038.9|1038.4|1039|1038.5|1038.3|1037.8|317
1709835000000|2024-03-07 18:10:00|1039|1038.5|1038.7|1038.2|1039|1038.5|1038.6|1038.1|445
1709835300000|2024-03-07 18:15:00|1038.6|1038.1|1038.8|1038.3|1038.8|1038.3|1038.4|1037.9|271
1709835600000|2024-03-07 18:20:00|1038.7|1038.2|1038.8|1038.3|1038.9|1038.4|1038.4|1037.9|856
1709835900000|2024-03-07 18:25:00|1038.7|1038.2|1038.9|1038.4|1038.9|1038.4|1038.6|1038.1|261
1709836200000|2024-03-07 18:30:00|1039|1038.5|1038.8|1038.3|1039|1038.5|1038.4|1037.9|443
1709836500000|2024-03-07 18:35:00|1038.9|1038.4|1038.9|1038.4|1038.9|1038.4|1038.6|1038.1|1079
1709836800000|2024-03-07 18:40:00|1038.8|1038.3|1039|1038.5|1039.1|1038.6|1038.7|1038.2|412
1709837100000|2024-03-07 18:45:00|1039.1|1038.6|1039.2|1038.7|1039.2|1038.7|1039|1038.5|450
1709837400000|2024-03-07 18:50:00|1039.3|1038.8|1039.3|1038.8|1039.4|1038.9|1039.1|1038.6|334
1709837700000|2024-03-07 18:55:00|1039.4|1038.9|1039.1|1038.6|1039.5|1039|1039|1038.5|531
1709838000000|2024-03-07 19:00:00|1039|1038.5|1039.1|1038.6|1039.2|1038.7|1038.7|1038.2|885
1709838300000|2024-03-07 19:05:00|1039|1038.5|1038.5|1038|1039|1038.5|1038.3|1037.8|320
1709838600000|2024-03-07 19:10:00|1038.6|1038.1|1038.8|1038.3|1038.8|1038.3|1038.6|1038.1|245
1709838900000|2024-03-07 19:15:00|1038.9|1038.4|1038.8|1038.3|1039|1038.5|1038.4|1037.9|357
1709839200000|2024-03-07 19:20:00|1038.9|1038.4|1039.2|1038.7|1039.2|1038.7|1038.7|1038.2|673
1709839500000|2024-03-07 19:25:00|1039.1|1038.6|1038.9|1038.4|1039.1|1038.6|1038.8|1038.3|704
1709839800000|2024-03-07 19:30:00|1038.8|1038.3|1039.2|1038.7|1039.4|1038.9|1038.7|1038.2|293
1709840100000|2024-03-07 19:35:00|1039.1|1038.6|1039|1038.5|1039.2|1038.7|1038.9|1038.4|188
1709840400000|2024-03-07 19:40:00|1039.1|1038.6|1039.1|1038.6|1039.3|1038.8|1039|1038.5|231
1709840700000|2024-03-07 19:45:00|1039|1038.5|1039.2|1038.7|1039.2|1038.7|1039|1038.5|219
1709841000000|2024-03-07 19:50:00|1039.1|1038.6|1039.3|1038.8|1039.5|1039|1039|1038.5|164
1709841300000|2024-03-07 19:55:00|1039.4|1038.9|1038.9|1038.4|1039.4|1038.9|1038.7|1038.2|323
1709841600000|2024-03-07 20:00:00|1038.8|1038.3|1038.8|1038.3|1038.8|1038.3|1037.9|1037.4|587
1709841900000|2024-03-07 20:05:00|1038.7|1038.2|1038.4|1037.9|1038.9|1038.4|1038.2|1037.7|478
1709842200000|2024-03-07 20:10:00|1038.5|1038|1039|1038.5|1039.1|1038.6|1038.4|1037.9|380
1709842500000|2024-03-07 20:15:00|1039.1|1038.6|1038.9|1038.4|1039.2|1038.7|1038.8|1038.3|335
1709842800000|2024-03-07 20:20:00|1038.8|1038.3|1038.6|1038.1|1038.9|1038.4|1038.4|1037.9|364
1709843100000|2024-03-07 20:25:00|1038.5|1038|1038.6|1038.1|1038.8|1038.3|1038.5|1038|526
1709843400000|2024-03-07 20:30:00|1038.7|1038.2|1039.3|1038.8|1039.3|1038.8|1038.7|1038.2|760
1709843700000|2024-03-07 20:35:00|1039.2|1038.7|1039.4|1038.9|1039.5|1039|1039|1038.5|671
1709844000000|2024-03-07 20:40:00|1039.5|1039|1039.6|1039.1|1039.7|1039.2|1039.4|1038.9|1312
1709844300000|2024-03-07 20:45:00|1039.7|1039.2|1039.4|1038.9|1039.9|1039.4|1039.4|1038.9|1189
1709844600000|2024-03-07 20:50:00|1039.5|1039|1039.7|1039.2|1039.8|1039.3|1039.3|1038.8|1544
1709844900000|2024-03-07 20:55:00|1039.8|1039.3|1039.1|1038.6|1039.8|1039.3|1039|1038.5|8106
1709845200000|2024-03-07 21:00:00|1039|1038.5|1039.2|1037.2|1039.8|1038.5|1039|1037.2|837
1709845500000|2024-03-07 21:05:00|1039.3|1037.3|1039|1037|1039.3|1037.3|1038.9|1036.9|264
1709845800000|2024-03-07 21:10:00|1039.1|1037.1|1038.7|1036.7|1039.2|1037.2|1038.7|1036.7|81
1709846100000|2024-03-07 21:15:00|1038.6|1036.6|1038.7|1036.7|1038.9|1036.9|1038.2|1036.2|206
1709846400000|2024-03-07 21:20:00|1038.8|1036.8|1038.3|1036.3|1038.8|1036.8|1038.2|1036.2|13
1709846700000|2024-03-07 21:25:00|1038.2|1036.2|1038.5|1036.5|1038.5|1036.5|1038.2|1036.2|11
1709847000000|2024-03-07 21:30:00|1038.7|1036.7|1038.7|1036.7|1038.7|1036.7|1038.7|1036.7|1
1709847300000|2024-03-07 21:35:00|1038.6|1036.6|1038.9|1036.9|1039|1037|1038.6|1036.6|10
1709847600000|2024-03-07 21:40:00|1039|1037|1038.9|1036.9|1039|1037|1038.9|1036.9|3
1709847900000|2024-03-07 21:45:00|1039.1|1037.1|1039.3|1037.3|1039.3|1037.3|1039.1|1037.1|11
1709848200000|2024-03-07 21:50:00|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|2
1709848500000|2024-03-07 21:55:00|1039.6|1037.6|1039|1037|1039.8|1037.8|1039|1037|60
1709849700000|2024-03-07 22:15:00|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|0
1709850000000|2024-03-07 22:20:00|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|3
1709852400000|2024-03-07 23:00:00|1039.6|1037.6|1039.6|1037.6|1040.3|1038.3|1039.4|1037.4|0
1709852700000|2024-03-07 23:05:00|1039.7|1037.7|1039.7|1037.7|1040.2|1038.2|1039.6|1037.6|0
1709853000000|2024-03-07 23:10:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.7|1037.7|0
1709853300000|2024-03-07 23:15:00|1039.8|1037.8|1040|1038|1040.1|1038.1|1039.8|1037.8|0
1709853600000|2024-03-07 23:20:00|1040.1|1038.1|1040.1|1038.1|1040.3|1038.3|1040|1038|0
1709853900000|2024-03-07 23:25:00|1040.2|1038.2|1039.7|1037.7|1040.3|1038.3|1039.7|1037.7|0
1709854200000|2024-03-07 23:30:00|1039.8|1037.8|1039.7|1037.7|1039.8|1037.8|1039.7|1037.7|0
1709854500000|2024-03-07 23:35:00|1039.8|1037.8|1039.6|1037.6|1039.8|1037.8|1039.5|1037.5|0
1709854800000|2024-03-07 23:40:00|1039.7|1037.7|1039.8|1037.8|1039.8|1037.8|1039.7|1037.7|0
1709855100000|2024-03-07 23:45:00|1039.7|1037.7|1039.9|1037.9|1039.9|1037.9|1039.7|1037.7|0
1709855400000|2024-03-07 23:50:00|1039.8|1037.8|1039.7|1037.7|1039.8|1037.8|1039.6|1037.6|0
1709855700000|2024-03-07 23:55:00|1039.6|1037.6|1039.8|1037.8|1039.8|1037.8|1039.5|1037.5|0
1709856000000|2024-03-08 00:00:00|1039.9|1037.9|1039.5|1037.5|1040.1|1038.1|1039.4|1037.4|0
1709856300000|2024-03-08 00:05:00|1039.4|1037.4|1039.1|1037.1|1039.5|1037.5|1039.1|1037.1|0
1709856600000|2024-03-08 00:10:00|1039.2|1037.2|1039.3|1037.3|1039.3|1037.3|1038.9|1036.9|0
1709856900000|2024-03-08 00:15:00|1039.4|1037.4|1039.6|1037.6|1039.7|1037.7|1039.3|1037.3|0
1709857200000|2024-03-08 00:20:00|1039.5|1037.5|1039.6|1037.6|1039.6|1037.6|1039.4|1037.4|0
1709857500000|2024-03-08 00:25:00|1039.5|1037.5|1039.7|1037.7|1039.9|1037.9|1039.5|1037.5|0
1709857800000|2024-03-08 00:30:00|1039.6|1037.6|1039.7|1037.7|1039.9|1037.9|1039.6|1037.6|0
1709858100000|2024-03-08 00:35:00|1039.8|1037.8|1039.8|1037.8|1039.9|1037.9|1039.7|1037.7|0
1709858400000|2024-03-08 00:40:00|1039.9|1037.9|1040|1038|1040|1038|1039.8|1037.8|0
1709858700000|2024-03-08 00:45:00|1039.9|1037.9|1040|1038|1040.2|1038.2|1039.9|1037.9|0
1709859000000|2024-03-08 00:50:00|1039.9|1037.9|1039.9|1037.9|1040.1|1038.1|1039.9|1037.9|0
1709859300000|2024-03-08 00:55:00|1039.8|1037.8|1039.8|1037.8|1039.9|1037.9|1039.7|1037.7|0
1709859600000|2024-03-08 01:00:00|1039.4|1037.4|1038.9|1036.9|1041.3|1039.3|1038.6|1036.6|127
1709859900000|2024-03-08 01:05:00|1038.8|1036.8|1038.3|1036.3|1039.6|1037.6|1038.2|1036.2|114
1709860200000|2024-03-08 01:10:00|1039|1037|1039.8|1037.8|1039.8|1037.8|1038.9|1036.9|80
1709860500000|2024-03-08 01:15:00|1040|1038|1039.9|1037.9|1040.5|1038.5|1039.4|1037.4|108
1709860800000|2024-03-08 01:20:00|1039.5|1037.5|1039.9|1037.9|1039.9|1037.9|1039.2|1037.2|8
1709861100000|2024-03-08 01:25:00|1039.7|1037.7|1039.4|1037.4|1039.8|1037.8|1039.4|1037.4|23
1709861400000|2024-03-08 01:30:00|1039.7|1037.7|1041.7|1039.7|1042.2|1040.2|1039.7|1037.7|161
1709861700000|2024-03-08 01:35:00|1041.9|1039.9|1042.9|1040.9|1043.7|1041.7|1041|1039|73
1709862000000|2024-03-08 01:40:00|1042.7|1040.7|1042.2|1040.2|1042.7|1040.7|1041.6|1039.6|22
1709862300000|2024-03-08 01:45:00|1042.4|1040.4|1041.6|1039.6|1042.4|1040.4|1041.4|1039.4|13
1709862600000|2024-03-08 01:50:00|1041.4|1039.4|1041.6|1039.6|1041.6|1039.6|1041.4|1039.4|5
1709862900000|2024-03-08 01:55:00|1041.2|1039.2|1041.7|1039.7|1041.7|1039.7|1041.1|1039.1|12
1709863200000|2024-03-08 02:00:00|1042.7|1040.7|1042|1040|1042.7|1040.7|1041.5|1039.5|20
1709863500000|2024-03-08 02:05:00|1041.5|1039.5|1040.8|1038.8|1041.5|1039.5|1040.7|1038.7|7
1709863800000|2024-03-08 02:10:00|1041.3|1039.3|1040.9|1038.9|1041.3|1039.3|1040.8|1038.8|12
1709864100000|2024-03-08 02:15:00|1040.8|1038.8|1041|1039|1041|1039|1040.8|1038.8|2
1709864400000|2024-03-08 02:20:00|1040.9|1038.9|1041.8|1039.8|1041.8|1039.8|1040.9|1038.9|10
1709864700000|2024-03-08 02:25:00|1041.6|1039.6|1040.7|1038.7|1041.6|1039.6|1040.6|1038.6|15
1709865000000|2024-03-08 02:30:00|1040.5|1038.5|1040.5|1038.5|1040.5|1038.5|1040.4|1038.4|8
1709865300000|2024-03-08 02:35:00|1040.3|1038.3|1040.2|1038.2|1040.5|1038.5|1040.2|1038.2|5
1709865600000|2024-03-08 02:40:00|1040|1038|1040.5|1038.5|1040.5|1038.5|1040|1038|5
1709865900000|2024-03-08 02:45:00|1039.9|1037.9|1038.7|1036.7|1039.9|1037.9|1038.6|1036.6|16
1709866200000|2024-03-08 02:50:00|1038.6|1036.6|1039.1|1037.1|1039.1|1037.1|1038.6|1036.6|10
1709866500000|2024-03-08 02:55:00|1039.2|1037.2|1038.3|1036.3|1039.2|1037.2|1038.2|1036.2|17
1709866800000|2024-03-08 03:00:00|1038.6|1036.6|1037.6|1035.6|1038.6|1036.6|1037.4|1035.4|101
1709867100000|2024-03-08 03:05:00|1037.1|1035.1|1037.5|1035.5|1038.5|1036.5|1036.8|1034.8|39
1709867400000|2024-03-08 03:10:00|1037.8|1035.8|1038.3|1036.3|1038.4|1036.4|1037.8|1035.8|6
1709867700000|2024-03-08 03:15:00|1038.2|1036.2|1037.7|1035.7|1038.2|1036.2|1037.7|1035.7|3
1709868000000|2024-03-08 03:20:00|1037.6|1035.6|1037.9|1035.9|1037.9|1035.9|1037.6|1035.6|5
1709868300000|2024-03-08 03:25:00|1039.2|1037.2|1039.8|1037.8|1039.8|1037.8|1039.2|1037.2|13
1709868600000|2024-03-08 03:30:00|1039.9|1037.9|1040.4|1038.4|1040.7|1038.7|1039.9|1037.9|39
1709868900000|2024-03-08 03:35:00|1040.2|1038.2|1040.1|1038.1|1040.4|1038.4|1040.1|1038.1|30
1709869200000|2024-03-08 03:40:00|1040|1038|1040.3|1038.3|1040.3|1038.3|1040|1038|4
1709869500000|2024-03-08 03:45:00|1040|1038|1039.6|1037.6|1040|1038|1039.6|1037.6|12
1709869800000|2024-03-08 03:50:00|1040.3|1038.3|1040.5|1038.5|1040.6|1038.6|1040.1|1038.1|90
1709870100000|2024-03-08 03:55:00|1040.4|1038.4|1040.3|1038.3|1040.5|1038.5|1040.3|1038.3|10
1709870400000|2024-03-08 04:00:00|1040.5|1038.5|1040.7|1038.7|1040.7|1038.7|1040.4|1038.4|24
1709870700000|2024-03-08 04:05:00|1040.8|1038.8|1040.5|1038.5|1040.9|1038.9|1040.5|1038.5|24
1709871000000|2024-03-08 04:10:00|1040.7|1038.7|1040.8|1038.8|1040.8|1038.8|1040.7|1038.7|25
1709871300000|2024-03-08 04:15:00|1041.7|1039.7|1041.5|1039.5|1041.7|1039.7|1041.2|1039.2|34
1709871600000|2024-03-08 04:20:00|1041.7|1039.7|1040.9|1038.9|1041.9|1039.9|1040.9|1038.9|208
1709871900000|2024-03-08 04:25:00|1041|1039|1040.6|1038.6|1041|1039|1040.6|1038.6|63
1709872200000|2024-03-08 04:30:00|1040.5|1038.5|1040.4|1038.4|1040.6|1038.6|1040.3|1038.3|98
1709872500000|2024-03-08 04:35:00|1040.5|1038.5|1040.2|1038.2|1040.6|1038.6|1040.2|1038.2|22
1709872800000|2024-03-08 04:40:00|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|26
1709873100000|2024-03-08 04:45:00|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|18
1709873400000|2024-03-08 04:50:00|1040.6|1038.6|1040.4|1038.4|1040.8|1038.8|1040.3|1038.3|25
1709873700000|2024-03-08 04:55:00|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|120
1709874000000|2024-03-08 05:00:00|1040.2|1038.2|1040.8|1038.8|1041|1039|1039.8|1037.8|139
1709874300000|2024-03-08 05:05:00|1040.7|1038.7|1040.9|1038.9|1041.4|1039.4|1040.7|1038.7|35
1709874600000|2024-03-08 05:10:00|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|1040.3|1038.3|27
1709874900000|2024-03-08 05:15:00|||||||||17
1709875200000|2024-03-08 05:20:00|1041.3|1039.3|1041|1039|1041.3|1039.3|1040.8|1038.8|23
1709875500000|2024-03-08 05:25:00|||||||||17
1709875800000|2024-03-08 05:30:00|1041.6|1039.6|1041.6|1039.6|1041.7|1039.7|1041.5|1039.5|25
1709876100000|2024-03-08 05:35:00|1041.9|1039.9|1041.8|1039.8|1041.9|1039.9|1041.8|1039.8|24
1709876400000|2024-03-08 05:40:00|||||||||16
1709876700000|2024-03-08 05:45:00|1041.7|1039.7|1042.1|1040.1|1042.2|1040.2|1041.6|1039.6|29
1709877000000|2024-03-08 05:50:00|1042|1040|1042.5|1040.5|1042.6|1040.6|1042|1040|55
1709877300000|2024-03-08 05:55:00|1042.4|1040.4|1042.5|1040.5|1042.5|1040.5|1042.2|1040.2|51
1709877600000|2024-03-08 06:00:00|1042.6|1040.6|1042.1|1040.1|1042.7|1040.7|1041.9|1039.9|57
1709877900000|2024-03-08 06:05:00|1042.2|1040.2|1042|1040|1042.2|1040.2|1041.8|1039.8|32
1709878200000|2024-03-08 06:10:00|1041.9|1039.9|1042|1040|1042.1|1040.1|1041.8|1039.8|35
1709878500000|2024-03-08 06:15:00|1042.1|1040.1|1042.2|1040.2|1042.2|1040.2|1041.7|1039.7|60
1709878800000|2024-03-08 06:20:00|1042.1|1040.1|1042.1|1040.1|1042.2|1040.2|1041.9|1039.9|45
1709879100000|2024-03-08 06:25:00|1042.4|1040.4|1042.3|1040.3|1042.4|1040.4|1042|1040|37
1709879400000|2024-03-08 06:30:00|1042.6|1040.6|1043.3|1041.3|1043.4|1041.4|1042.6|1040.6|70
1709879700000|2024-03-08 06:35:00|1043.5|1041.5|1043.7|1041.7|1043.8|1041.8|1043.5|1041.5|63
1709880000000|2024-03-08 06:40:00|1043.6|1041.6|1043.1|1041.1|1043.7|1041.7|1042.9|1040.9|136
1709880300000|2024-03-08 06:45:00|1043.2|1041.2|1043.3|1041.3|1043.3|1041.3|1042.9|1040.9|54
1709880600000|2024-03-08 06:50:00|1043.4|1041.4|1043.6|1041.6|1043.7|1041.7|1043.3|1041.3|95
1709880900000|2024-03-08 06:55:00|1043.7|1041.7|1043.8|1041.8|1044.1|1042.1|1043.5|1041.5|259
1709881200000|2024-03-08 07:00:00|1043.9|1041.9|1043.3|1041.3|1043.9|1041.9|1043|1041|82
1709881500000|2024-03-08 07:05:00|1043.4|1041.4|1043|1041|1043.5|1041.5|1042.8|1040.8|31
1709881800000|2024-03-08 07:10:00|1043.1|1041.1|1042.9|1040.9|1043.4|1041.4|1042.9|1040.9|55
1709882100000|2024-03-08 07:15:00|1043|1041|1042.9|1040.9|1043.1|1041.1|1042.8|1040.8|48
1709882400000|2024-03-08 07:20:00|1043|1041|1042.8|1040.8|1043.1|1041.1|1042.6|1040.6|51
1709882700000|2024-03-08 07:25:00|1042.9|1040.9|1043.2|1041.2|1043.3|1041.3|1042.8|1040.8|44
1709883000000|2024-03-08 07:30:00|1043.4|1041.4|1043.7|1041.7|1043.8|1041.8|1043.1|1041.1|117
1709883300000|2024-03-08 07:35:00|1043.8|1041.8|1044.3|1042.3|1044.3|1042.3|1043.2|1041.2|160
1709883600000|2024-03-08 07:40:00|1044.2|1042.2|1043.6|1041.6|1044.4|1042.4|1043.6|1041.6|158
1709883900000|2024-03-08 07:45:00|1043.7|1041.7|1043.4|1041.4|1043.7|1041.7|1043.1|1041.1|382
1709884200000|2024-03-08 07:50:00|1043.3|1041.3|1043.1|1041.1|1043.4|1041.4|1043|1041|136
1709884500000|2024-03-08 07:55:00|1043|1041|1042.6|1040.6|1043.1|1041.1|1042.4|1040.4|720
1709884800000|2024-03-08 08:00:00|1042.7|1040.7|1042|1040|1042.8|1040.8|1042|1040|291
1709885100000|2024-03-08 08:05:00|1042.1|1040.1|1041.6|1039.6|1042.2|1040.2|1041.6|1039.6|233
1709885400000|2024-03-08 08:10:00|1041.7|1039.7|1042.4|1040.4|1042.4|1040.4|1041.7|1039.7|172
1709885700000|2024-03-08 08:15:00|1042.5|1040.5|1042.3|1040.3|1042.5|1040.5|1042.1|1040.1|88
1709886000000|2024-03-08 08:20:00|1042.4|1040.4|1041.8|1039.8|1042.5|1040.5|1041.7|1039.7|122
1709886300000|2024-03-08 08:25:00|1041.7|1039.7|1041.6|1039.6|1041.8|1039.8|1041.4|1039.4|177
1709886600000|2024-03-08 08:30:00|1041.5|1039.5|1041.9|1039.9|1041.9|1039.9|1041.2|1039.2|103
1709886900000|2024-03-08 08:35:00|1041.8|1039.8|1041.8|1039.8|1041.8|1039.8|1041.5|1039.5|72
1709887200000|2024-03-08 08:40:00|1041.9|1039.9|1042.2|1040.2|1042.2|1040.2|1041.8|1039.8|46
1709887500000|2024-03-08 08:45:00|1042.3|1040.3|1042.6|1040.6|1042.8|1040.8|1042.1|1040.1|264
1709887800000|2024-03-08 08:50:00|1042.7|1040.7|1042.1|1040.1|1042.7|1040.7|1042.1|1040.1|79
1709888100000|2024-03-08 08:55:00|1042|1040|1041.7|1039.7|1042|1040|1041.7|1039.7|99
1709888400000|2024-03-08 09:00:00|1041.6|1039.6|1041.7|1039.7|1041.7|1039.7|1041.2|1039.2|971
1709888700000|2024-03-08 09:05:00|1041.8|1039.8|1041.5|1039.5|1041.8|1039.8|1041.3|1039.3|41
1709889000000|2024-03-08 09:10:00|1041.6|1039.6|1041.6|1039.6|1041.9|1039.9|1041.4|1039.4|109
1709889300000|2024-03-08 09:15:00|1041.5|1039.5|1041.7|1039.7|1041.9|1039.9|1041.5|1039.5|578
1709889600000|2024-03-08 09:20:00|1041.8|1039.8|1042.4|1040.4|1042.5|1040.5|1041.8|1039.8|69
1709889900000|2024-03-08 09:25:00|1042.5|1040.5|1043|1041|1043|1041|1042.1|1040.1|231
1709890200000|2024-03-08 09:30:00|1042.9|1040.9|1042.8|1040.8|1043.1|1041.1|1042.8|1040.8|102
1709890500000|2024-03-08 09:35:00|1043.1|1041.1|1043.8|1041.8|1045.1|1043.1|1042.9|1040.9|882
1709890800000|2024-03-08 09:40:00|1044|1042|1043.5|1041.5|1044|1042|1043.1|1041.1|179
1709891100000|2024-03-08 09:45:00|1043.6|1041.6|1044.2|1042.2|1044.4|1042.4|1043.6|1041.6|608
1709891400000|2024-03-08 09:50:00|1044|1042|1044|1042|1044.1|1042.1|1043.8|1041.8|81
1709891700000|2024-03-08 09:55:00|1043.9|1041.9|1043.5|1041.5|1043.9|1041.9|1043.5|1041.5|108
1709892000000|2024-03-08 10:00:00|1043.6|1041.6|1043.9|1041.9|1043.9|1041.9|1043.6|1041.6|159
1709892300000|2024-03-08 10:05:00|1043.8|1041.8|1043.7|1041.7|1043.8|1041.8|1043.2|1041.2|104
1709892600000|2024-03-08 10:10:00|1043.8|1041.8|1043.7|1041.7|1043.8|1041.8|1043.6|1041.6|28
1709892900000|2024-03-08 10:15:00|1043.6|1041.6|1043.9|1041.9|1044|1042|1043.6|1041.6|287
1709893200000|2024-03-08 10:20:00|1043.8|1041.8|1043.4|1041.4|1043.9|1041.9|1043.4|1041.4|101
1709893500000|2024-03-08 10:25:00|1043.3|1041.3|1042.9|1040.9|1043.3|1041.3|1042.9|1040.9|77
1709893800000|2024-03-08 10:30:00|1043|1041|1043.7|1041.7|1043.8|1041.8|1042.9|1040.9|539
1709894100000|2024-03-08 10:35:00|1043.8|1041.8|1043.7|1041.7|1043.9|1041.9|1043.6|1041.6|308
1709894400000|2024-03-08 10:40:00|1043.8|1041.8|1043.7|1041.7|1044|1042|1043.7|1041.7|93
1709894700000|2024-03-08 10:45:00|1043.5|1041.5|1043.7|1041.7|1043.8|1041.8|1043.5|1041.5|65
1709895000000|2024-03-08 10:50:00|1043.5|1041.5|1043.7|1041.7|1043.7|1041.7|1043.4|1041.4|34
1709895300000|2024-03-08 10:55:00|1043.5|1041.5|1043.5|1041.5|1043.5|1041.5|1043.5|1041.5|129
1709895600000|2024-03-08 11:00:00|1043.6|1041.6|1043.5|1041.5|1043.6|1041.6|1043.5|1041.5|130
1709895900000|2024-03-08 11:05:00|1043.4|1041.4|1043|1041|1043.4|1041.4|1043|1041|38
1709896200000|2024-03-08 11:10:00|1042.9|1040.9|1043|1041|1043|1041|1042.7|1040.7|28
1709896500000|2024-03-08 11:15:00|1042.9|1040.9|1043.1|1041.1|1043.1|1041.1|1042.9|1040.9|28
1709896800000|2024-03-08 11:20:00|1043.2|1041.2|1043.6|1041.6|1043.6|1041.6|1043.2|1041.2|46
1709897100000|2024-03-08 11:25:00|1043.7|1041.7|1043.4|1041.4|1043.7|1041.7|1043.2|1041.2|39
1709897400000|2024-03-08 11:30:00|1043.3|1041.3|1043.2|1041.2|1043.3|1041.3|1043.2|1041.2|89
1709897700000|2024-03-08 11:35:00|1043.1|1041.1|1042.7|1040.7|1043.1|1041.1|1042.7|1040.7|33
1709898000000|2024-03-08 11:40:00|1042.6|1040.6|1042.4|1040.4|1042.6|1040.6|1042.3|1040.3|27
1709898300000|2024-03-08 11:45:00|1042.3|1040.3|1041.8|1039.8|1042.3|1040.3|1041.6|1039.6|83
1709898600000|2024-03-08 11:50:00|1041.9|1039.9|1042.1|1040.1|1042.2|1040.2|1041.9|1039.9|60
1709898900000|2024-03-08 11:55:00|1042.2|1040.2|1042.5|1040.5|1042.5|1040.5|1042|1040|93
1709899200000|2024-03-08 12:00:00|1042.4|1040.4|1042|1040|1042.4|1040.4|1041.8|1039.8|126
1709899500000|2024-03-08 12:05:00|1041.9|1039.9|1041.7|1039.7|1041.9|1039.9|1041.6|1039.6|50
1709899800000|2024-03-08 12:10:00|1041.6|1039.6|1041.6|1039.6|1041.8|1039.8|1041.6|1039.6|57
1709900100000|2024-03-08 12:15:00|1041.5|1039.5|1041.2|1039.2|1041.5|1039.5|1041.2|1039.2|96
1709900400000|2024-03-08 12:20:00|1041.1|1039.1|1041|1039|1041.2|1039.2|1040.8|1038.8|1069
1709900700000|2024-03-08 12:25:00|1041.1|1039.1|1041.2|1039.2|1041.2|1039.2|1041|1039|65
1709901000000|2024-03-08 12:30:00|1041.1|1039.1|1041.2|1039.2|1041.3|1039.3|1040.8|1038.8|50
1709901300000|2024-03-08 12:35:00|1041.1|1039.1|1040.8|1038.8|1041.2|1039.2|1040.7|1038.7|18
1709901600000|2024-03-08 12:40:00|1041|1039|1040.9|1038.9|1041|1039|1040.8|1038.8|25
1709901900000|2024-03-08 12:45:00|1040.7|1038.7|1040.7|1038.7|1040.9|1038.9|1040.6|1038.6|36
1709902200000|2024-03-08 12:50:00|1040.6|1038.6|1040.6|1038.6|1040.7|1038.7|1040.4|1038.4|24
1709902500000|2024-03-08 12:55:00|1040.5|1038.5|1040.9|1038.9|1040.9|1038.9|1040.5|1038.5|87
1709902800000|2024-03-08 13:00:00|1040.8|1038.8|1041.3|1039.3|1041.4|1039.4|1040.8|1038.8|191
1709903100000|2024-03-08 13:05:00|1041.2|1039.2|1041|1039|1041.3|1039.3|1041|1039|256
1709903400000|2024-03-08 13:10:00|1041.1|1039.1|1041|1039|1041.1|1039.1|1041|1039|164
1709903700000|2024-03-08 13:15:00|1040.9|1038.9|1041.2|1039.2|1041.3|1039.3|1040.9|1038.9|97
1709904000000|2024-03-08 13:20:00|1041.1|1039.1|1041.6|1039.6|1041.7|1039.7|1040.9|1038.9|1280
1709904300000|2024-03-08 13:25:00|1041.7|1039.7|1041.1|1039.1|1041.8|1039.8|1040.5|1038.5|1065
1709904600000|2024-03-08 13:30:00|1040.2|1038.2|1042.9|1040.9|1045|1043|1038.2|1036.2|5008
1709904900000|2024-03-08 13:35:00|1042.8|1040.8|1045|1043|1045|1043|1042.8|1040.8|446
1709905200000|2024-03-08 13:40:00|1045.1|1043.1|1046.2|1044.2|1046.9|1044.9|1045|1043|2095
1709905500000|2024-03-08 13:45:00|1046.1|1044.1|1044.9|1042.9|1046.6|1044.6|1044.8|1042.8|1231
1709905800000|2024-03-08 13:50:00|1044.8|1042.8|1045.1|1043.1|1045.7|1043.7|1044.6|1042.6|1206
1709906100000|2024-03-08 13:55:00|1045.2|1043.2|1044|1042|1045.2|1043.2|1044|1042|551
1709906400000|2024-03-08 14:00:00|1043.9|1041.9|1045.1|1043.1|1045.3|1043.3|1043.8|1041.8|594
1709906700000|2024-03-08 14:05:00|1045.2|1043.2|1043.7|1041.7|1045.3|1043.3|1043.5|1041.5|618
1709907000000|2024-03-08 14:10:00|1043.8|1041.8|1044.1|1042.1|1044.8|1042.8|1043.8|1041.8|569
1709907300000|2024-03-08 14:15:00|1044|1042|1044.2|1042.2|1044.3|1042.3|1043.2|1041.2|1747
1709907600000|2024-03-08 14:20:00|1044.1|1042.1|1044.1|1042.1|1044.4|1042.4|1044|1042|10457
1709907900000|2024-03-08 14:25:00|1044.2|1042.2|1043.2|1041.2|1044.4|1042.4|1042.9|1040.9|776
1709908200000|2024-03-08 14:30:00|1042.5|1042|1045.3|1044.8|1045.5|1045|1042.4|1041.9|4116
1709908500000|2024-03-08 14:35:00|1045.1|1044.6|1043.2|1042.7|1045.4|1044.9|1042.7|1042.2|4896
1709908800000|2024-03-08 14:40:00|1043.3|1042.8|1043.2|1042.7|1044.4|1043.9|1043.2|1042.7|2666
1709909100000|2024-03-08 14:45:00|1043.4|1042.9|1044.5|1044|1044.9|1044.4|1043.3|1042.8|3969
1709909400000|2024-03-08 14:50:00|1044.6|1044.1|1044.3|1043.8|1045.2|1044.7|1044.2|1043.7|3258
1709909700000|2024-03-08 14:55:00|1044.2|1043.7|1044.7|1044.2|1044.7|1044.2|1044|1043.5|1833
1709910000000|2024-03-08 15:00:00|1044.6|1044.1|1045.2|1044.7|1045.3|1044.8|1044.5|1044|3483
1709910300000|2024-03-08 15:05:00|1045.1|1044.6|1045.3|1044.8|1045.5|1045|1045|1044.5|2430
1709910600000|2024-03-08 15:10:00|1045.2|1044.7|1045|1044.5|1045.3|1044.8|1044.6|1044.1|4196
1709910900000|2024-03-08 15:15:00|1044.9|1044.4|1044.1|1043.6|1045|1044.5|1043.9|1043.4|7853
1709911200000|2024-03-08 15:20:00|1044|1043.5|1044.2|1043.7|1044.7|1044.2|1043.9|1043.4|6914
1709911500000|2024-03-08 15:25:00|1044.3|1043.8|1044.7|1044.2|1045.1|1044.6|1044.1|1043.6|3073
1709911800000|2024-03-08 15:30:00|1044.9|1044.4|1044.8|1044.3|1045|1044.5|1044.5|1044|2778
1709912100000|2024-03-08 15:35:00|1044.7|1044.2|1044.5|1044|1045|1044.5|1044.3|1043.8|2684
1709912400000|2024-03-08 15:40:00|1044.6|1044.1|1044.5|1044|1044.9|1044.4|1044.2|1043.7|2242
1709912700000|2024-03-08 15:45:00|1044.4|1043.9|1044.7|1044.2|1044.8|1044.3|1043.5|1043|1955
1709913000000|2024-03-08 15:50:00|1044.6|1044.1|1045|1044.5|1045.1|1044.6|1044.4|1043.9|1190
1709913300000|2024-03-08 15:55:00|1045.2|1044.7|1045.3|1044.8|1045.4|1044.9|1045|1044.5|2542
1709913600000|2024-03-08 16:00:00|1045.2|1044.7|1043.2|1042.7|1045.3|1044.8|1043.2|1042.7|2683
1709913900000|2024-03-08 16:05:00|1043.1|1042.6|1042.5|1042|1043.5|1043|1042.5|1042|2327
1709914200000|2024-03-08 16:10:00|1042.4|1041.9|1042.5|1042|1042.8|1042.3|1042.2|1041.7|1040
1709914500000|2024-03-08 16:15:00|1042.4|1041.9|1041.3|1040.8|1042.5|1042|1041|1040.5|1685
1709914800000|2024-03-08 16:20:00|1041.4|1040.9|1040.8|1040.3|1041.6|1041.1|1040.7|1040.2|1395
1709915100000|2024-03-08 16:25:00|1040.9|1040.4|1039.7|1039.2|1041.2|1040.7|1039.6|1039.1|3921
1709915400000|2024-03-08 16:30:00|1039.8|1039.3|1039.6|1039.1|1039.9|1039.4|1038.4|1037.9|1556
1709915700000|2024-03-08 16:35:00|1039.5|1039|1040.3|1039.8|1040.6|1040.1|1039.5|1039|1380
1709916000000|2024-03-08 16:40:00|1040.2|1039.7|1040.3|1039.8|1040.6|1040.1|1039.7|1039.2|2443
1709916300000|2024-03-08 16:45:00|1040.4|1039.9|1039.6|1039.1|1040.4|1039.9|1039|1038.5|6176
1709916600000|2024-03-08 16:50:00|1039.7|1039.2|1039.4|1038.9|1040.2|1039.7|1039.1|1038.6|4129
1709916900000|2024-03-08 16:55:00|1039.3|1038.8|1039.1|1038.6|1039.6|1039.1|1039|1038.5|2655
1709917200000|2024-03-08 17:00:00|1039|1038.5|1040.2|1039.7|1040.3|1039.8|1038.7|1038.2|2071
1709917500000|2024-03-08 17:05:00|1040.1|1039.6|1039.2|1038.7|1040.6|1040.1|1039.2|1038.7|1973
1709917800000|2024-03-08 17:10:00|1039.3|1038.8|1039.8|1039.3|1040|1039.5|1038.8|1038.3|1926
1709918100000|2024-03-08 17:15:00|1040|1039.5|1038.8|1038.3|1040|1039.5|1038.8|1038.3|1408
1709918400000|2024-03-08 17:20:00|1038.9|1038.4|1039|1038.5|1039.2|1038.7|1038.8|1038.3|2911
1709918700000|2024-03-08 17:25:00|1039.1|1038.6|1040.2|1039.7|1040.3|1039.8|1039.1|1038.6|1439
1709919000000|2024-03-08 17:30:00|1040.3|1039.8|1040.4|1039.9|1040.6|1040.1|1040.1|1039.6|946
1709919300000|2024-03-08 17:35:00|1040.3|1039.8|1040.1|1039.6|1040.3|1039.8|1039.7|1039.2|2156
1709919600000|2024-03-08 17:40:00|1040.2|1039.7|1039.5|1039|1040.3|1039.8|1039.3|1038.8|2247
1709919900000|2024-03-08 17:45:00|1039.3|1038.8|1039.3|1038.8|1039.5|1039|1039|1038.5|1644
1709920200000|2024-03-08 17:50:00|1039.4|1038.9|1038.2|1037.7|1039.5|1039|1038.2|1037.7|4083
1709920500000|2024-03-08 17:55:00|1038.4|1037.9|1037.9|1037.4|1038.4|1037.9|1037.8|1037.3|2056
1709920800000|2024-03-08 18:00:00|1037.8|1037.3|1037.6|1037.1|1037.9|1037.4|1037.3|1036.8|3055
1709921100000|2024-03-08 18:05:00|1037.4|1036.9|1038|1037.5|1038.2|1037.7|1037.3|1036.8|992
1709921400000|2024-03-08 18:10:00|1038.1|1037.6|1037.4|1036.9|1038.1|1037.6|1037.4|1036.9|1358
1709921700000|2024-03-08 18:15:00|1037.5|1037|1037.6|1037.1|1037.9|1037.4|1037.4|1036.9|4620
1709922000000|2024-03-08 18:20:00|1037.7|1037.2|1037.5|1037|1038|1037.5|1037.3|1036.8|2090
1709922300000|2024-03-08 18:25:00|1037.6|1037.1|1037.8|1037.3|1038|1037.5|1037.6|1037.1|1717
1709922600000|2024-03-08 18:30:00|1037.7|1037.2|1037.6|1037.1|1038.1|1037.6|1037.5|1037|3431
1709922900000|2024-03-08 18:35:00|1037.5|1037|1037.1|1036.6|1037.6|1037.1|1036.6|1036.1|2939
1709923200000|2024-03-08 18:40:00|1037|1036.5|1037|1036.5|1037.1|1036.6|1036.7|1036.2|1023
1709923500000|2024-03-08 18:45:00|1037.1|1036.6|1037.3|1036.8|1037.6|1037.1|1037.1|1036.6|976
1709923800000|2024-03-08 18:50:00|1037.4|1036.9|1037.5|1037|1037.9|1037.4|1037|1036.5|8677
1709924100000|2024-03-08 18:55:00|1037.6|1037.1|1038.2|1037.7|1038.2|1037.7|1037.4|1036.9|1164
1709924400000|2024-03-08 19:00:00|1038.3|1037.8|1039.1|1038.6|1039.2|1038.7|1038.2|1037.7|1660
1709924700000|2024-03-08 19:05:00|1039|1038.5|1039.2|1038.7|1039.2|1038.7|1038.7|1038.2|1272
1709925000000|2024-03-08 19:10:00|1039.1|1038.6|1038.7|1038.2|1039.2|1038.7|1038.6|1038.1|1296
1709925300000|2024-03-08 19:15:00|1038.8|1038.3|1038.9|1038.4|1039.1|1038.6|1038.6|1038.1|1099
1709925600000|2024-03-08 19:20:00|1039|1038.5|1039.5|1039|1039.6|1039.1|1038.9|1038.4|1035
1709925900000|2024-03-08 19:25:00|1039.6|1039.1|1039.5|1039|1039.8|1039.3|1039.2|1038.7|5780
1709926200000|2024-03-08 19:30:00|1039.4|1038.9|1039.8|1039.3|1040|1039.5|1039.4|1038.9|963
1709926500000|2024-03-08 19:35:00|1039.7|1039.2|1040|1039.5|1040.2|1039.7|1039.7|1039.2|1408
1709926800000|2024-03-08 19:40:00|1039.9|1039.4|1040.3|1039.8|1040.4|1039.9|1039.7|1039.2|851
1709927100000|2024-03-08 19:45:00|1040.4|1039.9|1039.9|1039.4|1040.4|1039.9|1039.7|1039.2|1902
1709927400000|2024-03-08 19:50:00|1039.8|1039.3|1039.3|1038.8|1039.9|1039.4|1039.3|1038.8|893
1709927700000|2024-03-08 19:55:00|1039.4|1038.9|1039.2|1038.7|1039.6|1039.1|1039.2|1038.7|1002
1709928000000|2024-03-08 20:00:00|1039.3|1038.8|1039.6|1039.1|1039.8|1039.3|1039.3|1038.8|678
1709928300000|2024-03-08 20:05:00|1039.5|1039|1038.6|1038.1|1039.5|1039|1038.6|1038.1|763
1709928600000|2024-03-08 20:10:00|1038.5|1038|1038.7|1038.2|1038.9|1038.4|1038.1|1037.6|735
1709928900000|2024-03-08 20:15:00|1038.8|1038.3|1038.7|1038.2|1039|1038.5|1038.4|1037.9|738
1709929200000|2024-03-08 20:20:00|1038.6|1038.1|1039.3|1038.8|1039.4|1038.9|1038.5|1038|637
1709929500000|2024-03-08 20:25:00|1039.4|1038.9|1038.1|1037.6|1039.4|1038.9|1038|1037.5|616
1709929800000|2024-03-08 20:30:00|1038|1037.5|1038.4|1037.9|1038.5|1038|1037.9|1037.4|595
1709930100000|2024-03-08 20:35:00|1038.3|1037.8|1037.6|1037.1|1038.3|1037.8|1037.6|1037.1|646
1709930400000|2024-03-08 20:40:00|1037.7|1037.2|1037.9|1037.4|1038.1|1037.6|1037.7|1037.2|584
1709930700000|2024-03-08 20:45:00|1038|1037.5|1038.1|1037.6|1038.3|1037.8|1037.9|1037.4|2864
1709931000000|2024-03-08 20:50:00|1038.3|1037.8|1038.2|1037.7|1038.4|1037.9|1037.8|1037.3|4161
1709931300000|2024-03-08 20:55:00|1038.1|1037.6|1037.9|1037.4|1038.4|1037.9|1037.9|1037.4|12147
1709931600000|2024-03-08 21:00:00|1038.6|1036.6|1039.2|1037.2|1039.3|1037.3|1038.6|1036.6|4375
1709931900000|2024-03-08 21:05:00|1039.1|1037.1|1039.1|1037.1|1039.2|1037.2|1038.9|1036.9|69
1709932200000|2024-03-08 21:10:00|1039.2|1037.2|1039.3|1037.3|1039.4|1037.4|1039.2|1037.2|2343
1709932500000|2024-03-08 21:15:00|1039.2|1037.2|1039.1|1037.1|1039.2|1037.2|1039.1|1037.1|19
1709932800000|2024-03-08 21:20:00|1039.3|1037.3|1039.2|1037.2|1039.4|1037.4|1039.2|1037.2|69
1709933100000|2024-03-08 21:25:00|1039.1|1037.1|1039.1|1037.1|1039.1|1037.1|1039.1|1037.1|2
1709933400000|2024-03-08 21:30:00|1039|1037|1039|1037|1039|1037|1039|1037|4
1709933700000|2024-03-08 21:35:00|||||||||3
1709934000000|2024-03-08 21:40:00|1038.9|1036.9|1038.8|1036.8|1038.9|1036.9|1038.7|1036.7|21
1709934300000|2024-03-08 21:45:00|1038.9|1036.9|1038.5|1036.5|1039|1037|1038.3|1036.3|211
1709934600000|2024-03-08 21:50:00|1038.4|1036.4|1038.5|1036.5|1038.6|1036.6|1038.4|1036.4|35
1709934900000|2024-03-08 21:55:00|1038.6|1036.6|1038.8|1036.8|1038.8|1036.8|1038.4|1036.4|26
1710108300000|2024-03-10 22:05:00|1036.9|1034.9|1036.3|1034.3|1037.2|1035.2|1036.3|1034.3|1
1710108900000|2024-03-10 22:15:00|1036.2|1034.2|1036.2|1034.2|1036.2|1034.2|1036.2|1034.2|3
1710109800000|2024-03-10 22:30:00|1037|1035|1037|1035|1037|1035|1037|1035|4
1710110400000|2024-03-10 22:40:00|||||||||2
1710110700000|2024-03-10 22:45:00|1036|1034|1036|1034|1036|1034|1036|1034|1
1710111900000|2024-03-10 23:05:00|||||||||2
1710112200000|2024-03-10 23:10:00|1036.4|1034.4|1037.4|1035.4|1037.4|1035.4|1036.2|1034.2|22
1710112500000|2024-03-10 23:15:00|1036.8|1034.8|1037|1035|1037.1|1035.1|1036.8|1034.8|8
1710112800000|2024-03-10 23:20:00|||||||||1
1710113400000|2024-03-10 23:30:00|1037.6|1035.6|1037.6|1035.6|1037.6|1035.6|1037.6|1035.6|6
1710114000000|2024-03-10 23:40:00|1037.1|1035.1|1037.1|1035.1|1037.1|1035.1|1037.1|1035.1|4
1710114300000|2024-03-10 23:45:00|||||||||2
1710114600000|2024-03-10 23:50:00|||||||||20
1710114900000|2024-03-10 23:55:00|1038.3|1036.3|1037.2|1035.2|1038.3|1036.3|1037.2|1035.2|31
1710115200000|2024-03-11 00:00:00|1037.6|1035.6|1037.3|1035.3|1037.6|1035.6|1037|1035|39
1710115500000|2024-03-11 00:05:00|1037|1035|1037|1035|1037.2|1035.2|1036.8|1034.8|53
1710115800000|2024-03-11 00:10:00|1036.9|1034.9|1037.1|1035.1|1037.3|1035.3|1036.9|1034.9|51
1710116100000|2024-03-11 00:15:00|1037.2|1035.2|1038|1036|1038.1|1036.1|1037.2|1035.2|127
1710116400000|2024-03-11 00:20:00|1038.1|1036.1|1037.5|1035.5|1038.1|1036.1|1037.5|1035.5|25
1710116700000|2024-03-11 00:25:00|1037.6|1035.6|1037.1|1035.1|1037.6|1035.6|1037.1|1035.1|29
1710117000000|2024-03-11 00:30:00|1037.2|1035.2|1036.9|1034.9|1037.5|1035.5|1036.8|1034.8|17
1710117300000|2024-03-11 00:35:00|1036.5|1034.5|1036.6|1034.6|1036.6|1034.6|1036|1034|37
1710117600000|2024-03-11 00:40:00|1036.7|1034.7|1036.8|1034.8|1036.8|1034.8|1036.6|1034.6|11
1710117900000|2024-03-11 00:45:00|1036.9|1034.9|1037.9|1035.9|1038.3|1036.3|1036.5|1034.5|111
1710118200000|2024-03-11 00:50:00|1038.2|1036.2|1038.4|1036.4|1038.7|1036.7|1038.2|1036.2|35
1710118500000|2024-03-11 00:55:00|1038.2|1036.2|1038.2|1036.2|1038.6|1036.6|1037.9|1035.9|46
1710118800000|2024-03-11 01:00:00|1038.1|1036.1|1038.4|1036.4|1038.6|1036.6|1038|1036|206
1710119100000|2024-03-11 01:05:00|1038.3|1036.3|1038.4|1036.4|1038.5|1036.5|1038|1036|74
1710119400000|2024-03-11 01:10:00|1038.3|1036.3|1039|1037|1039.1|1037.1|1038.2|1036.2|137
1710119700000|2024-03-11 01:15:00|1039.1|1037.1|1040.2|1038.2|1041|1039|1039.1|1037.1|271
1710120000000|2024-03-11 01:20:00|1040.4|1038.4|1040.6|1038.6|1040.8|1038.8|1040.1|1038.1|165
1710120300000|2024-03-11 01:25:00|1040.7|1038.7|1040.4|1038.4|1040.9|1038.9|1040.4|1038.4|23
1710120600000|2024-03-11 01:30:00|1040.5|1038.5|1043.6|1041.6|1043.6|1041.6|1040.5|1038.5|162
1710120900000|2024-03-11 01:35:00|1043.7|1041.7|1043.2|1041.2|1044.2|1042.2|1043|1041|177
1710121200000|2024-03-11 01:40:00|1043|1041|1043.2|1041.2|1043.8|1041.8|1042.8|1040.8|198
1710121500000|2024-03-11 01:45:00|1043.3|1041.3|1043.1|1041.1|1043.6|1041.6|1043|1041|155
1710121800000|2024-03-11 01:50:00|1043.2|1041.2|1041|1039|1043.5|1041.5|1040.8|1038.8|172
1710122100000|2024-03-11 01:55:00|1041.3|1039.3|1040.8|1038.8|1041.5|1039.5|1040.8|1038.8|36
1710122400000|2024-03-11 02:00:00|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|1039.6|1037.6|13
1710122700000|2024-03-11 02:05:00|1040.8|1038.8|1040.3|1038.3|1040.8|1038.8|1040.3|1038.3|5
1710123000000|2024-03-11 02:10:00|1039.9|1037.9|1039.7|1037.7|1039.9|1037.9|1039.4|1037.4|7
1710123300000|2024-03-11 02:15:00|1039.9|1037.9|1040.4|1038.4|1040.5|1038.5|1039.8|1037.8|55
1710123600000|2024-03-11 02:20:00|1039.8|1037.8|1039.4|1037.4|1039.8|1037.8|1039.4|1037.4|2
1710123900000|2024-03-11 02:25:00|1039.6|1037.6|1040|1038|1040|1038|1039.6|1037.6|5
1710124200000|2024-03-11 02:30:00|1039.7|1037.7|1040.1|1038.1|1040.5|1038.5|1039.7|1037.7|7
1710124500000|2024-03-11 02:35:00|1039.4|1037.4|1039.4|1037.4|1039.4|1037.4|1039.4|1037.4|2
1710124800000|2024-03-11 02:40:00|1040|1038|1040.7|1038.7|1040.7|1038.7|1040|1038|9
1710125100000|2024-03-11 02:45:00|1040.8|1038.8|1040.4|1038.4|1040.9|1038.9|1040.4|1038.4|232
1710125400000|2024-03-11 02:50:00|1040|1038|1039.6|1037.6|1040|1038|1039.6|1037.6|10
1710125700000|2024-03-11 02:55:00|1039.5|1037.5|1039.5|1037.5|1039.9|1037.9|1039.4|1037.4|7
1710126000000|2024-03-11 03:00:00|1039.6|1037.6|1039.7|1037.7|1039.8|1037.8|1039.6|1037.6|9
1710126300000|2024-03-11 03:05:00|1039.6|1037.6|1039.6|1037.6|1039.6|1037.6|1039.5|1037.5|6
1710126600000|2024-03-11 03:10:00|1039.9|1037.9|1040.7|1038.7|1040.7|1038.7|1039.9|1037.9|3
1710126900000|2024-03-11 03:15:00|1041|1039|1041.1|1039.1|1041.2|1039.2|1040.9|1038.9|13
1710127200000|2024-03-11 03:20:00|1041.2|1039.2|1041.4|1039.4|1041.4|1039.4|1041|1039|39
1710127500000|2024-03-11 03:25:00|1041.7|1039.7|1042.2|1040.2|1042.2|1040.2|1041.7|1039.7|45
1710127800000|2024-03-11 03:30:00|1042.1|1040.1|1042|1040|1042.4|1040.4|1042|1040|98
1710128100000|2024-03-11 03:35:00|1041.2|1039.2|1041.2|1039.2|1041.2|1039.2|1041|1039|8
1710128400000|2024-03-11 03:40:00|1041.4|1039.4|1041.8|1039.8|1041.8|1039.8|1041.4|1039.4|8
1710128700000|2024-03-11 03:45:00|1041.9|1039.9|1041.5|1039.5|1041.9|1039.9|1041.5|1039.5|12
1710129000000|2024-03-11 03:50:00|1041.4|1039.4|1041.3|1039.3|1041.5|1039.5|1041.3|1039.3|6
1710129300000|2024-03-11 03:55:00|1041.5|1039.5|1041|1039|1041.5|1039.5|1041|1039|4
1710129600000|2024-03-11 04:00:00|1040.9|1038.9|1040.6|1038.6|1040.9|1038.9|1040.2|1038.2|216
1710129900000|2024-03-11 04:05:00|1040.5|1038.5|1040.6|1038.6|1040.6|1038.6|1040.4|1038.4|22
1710130200000|2024-03-11 04:10:00|1040.7|1038.7|1040.6|1038.6|1040.7|1038.7|1040.6|1038.6|1008
1710130500000|2024-03-11 04:15:00|1041|1039|1041.2|1039.2|1041.2|1039.2|1040.8|1038.8|245
1710130800000|2024-03-11 04:20:00|1041.3|1039.3|1041.2|1039.2|1041.4|1039.4|1041.2|1039.2|32
1710131100000|2024-03-11 04:25:00|1041.3|1039.3|1040.8|1038.8|1041.4|1039.4|1040.8|1038.8|12
1710131400000|2024-03-11 04:30:00|1040.6|1038.6|1040.4|1038.4|1040.7|1038.7|1040.2|1038.2|22
1710131700000|2024-03-11 04:35:00|1040.3|1038.3|1040.2|1038.2|1040.3|1038.3|1040.2|1038.2|8
1710132000000|2024-03-11 04:40:00|1040.4|1038.4|1040|1038|1040.4|1038.4|1040|1038|8
1710132300000|2024-03-11 04:45:00|1039.8|1037.8|1039.6|1037.6|1039.8|1037.8|1039.6|1037.6|3
1710132600000|2024-03-11 04:50:00|1039.8|1037.8|1039.9|1037.9|1039.9|1037.9|1039.5|1037.5|11
1710132900000|2024-03-11 04:55:00|1040|1038|1040|1038|1040|1038|1039.8|1037.8|7
1710133200000|2024-03-11 05:00:00|1040.1|1038.1|1040.3|1038.3|1040.4|1038.4|1040|1038|22
1710133500000|2024-03-11 05:05:00|1040|1038|1040.3|1038.3|1040.5|1038.5|1040|1038|20
1710133800000|2024-03-11 05:10:00|1040.6|1038.6|1040.7|1038.7|1040.9|1038.9|1040.4|1038.4|20
1710134100000|2024-03-11 05:15:00|||||||||169
1710134400000|2024-03-11 05:20:00|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|1040.5|1038.5|8
1710134700000|2024-03-11 05:25:00|1041.1|1039.1|1040.6|1038.6|1041.1|1039.1|1040.6|1038.6|8
1710135000000|2024-03-11 05:30:00|1040.8|1038.8|1040.9|1038.9|1040.9|1038.9|1040.8|1038.8|3
1710135300000|2024-03-11 05:35:00|1041|1039|1040.8|1038.8|1041|1039|1040.8|1038.8|6
1710135600000|2024-03-11 05:40:00|1041.1|1039.1|1041.1|1039.1|1041.1|1039.1|1041|1039|26
1710135900000|2024-03-11 05:45:00|1041.3|1039.3|1040.6|1038.6|1041.3|1039.3|1040.6|1038.6|5
1710136200000|2024-03-11 05:50:00|1040.4|1038.4|1040.1|1038.1|1040.4|1038.4|1040.1|1038.1|4
1710136500000|2024-03-11 05:55:00|1040.2|1038.2|1041.2|1039.2|1041.2|1039.2|1040.2|1038.2|1440
1710136800000|2024-03-11 06:00:00|1041.1|1039.1|1041.7|1039.7|1041.7|1039.7|1041.1|1039.1|36
1710137100000|2024-03-11 06:05:00|1041.5|1039.5|1041.6|1039.6|1041.8|1039.8|1041.4|1039.4|87
1710137400000|2024-03-11 06:10:00|1041.7|1039.7|1041.7|1039.7|1042|1040|1041.5|1039.5|93
1710137700000|2024-03-11 06:15:00|1041.8|1039.8|1041.9|1039.9|1042|1040|1041.7|1039.7|61
1710138000000|2024-03-11 06:20:00|1042|1040|1041.6|1039.6|1042.1|1040.1|1041.6|1039.6|92
1710138300000|2024-03-11 06:25:00|1041.7|1039.7|1041.8|1039.8|1042|1040|1041.6|1039.6|52
1710138600000|2024-03-11 06:30:00|1041.9|1039.9|1042.2|1040.2|1042.2|1040.2|1041.7|1039.7|65
1710138900000|2024-03-11 06:35:00|1042.3|1040.3|1042.3|1040.3|1042.4|1040.4|1042.2|1040.2|83
1710139200000|2024-03-11 06:40:00|1042.4|1040.4|1042|1040|1042.4|1040.4|1041.7|1039.7|87
1710139500000|2024-03-11 06:45:00|1041.9|1039.9|1042.1|1040.1|1042.2|1040.2|1041.4|1039.4|118
1710139800000|2024-03-11 06:50:00|1042|1040|1042.1|1040.1|1042.3|1040.3|1042|1040|67
1710140100000|2024-03-11 06:55:00|1042.3|1040.3|1042.5|1040.5|1042.5|1040.5|1042.2|1040.2|112
1710140400000|2024-03-11 07:00:00|1042.4|1040.4|1042.7|1040.7|1042.9|1040.9|1042.3|1040.3|121
1710140700000|2024-03-11 07:05:00|1042.8|1040.8|1043|1041|1043.1|1041.1|1042.7|1040.7|90
1710141000000|2024-03-11 07:10:00|1042.9|1040.9|1042.5|1040.5|1042.9|1040.9|1042.4|1040.4|147
1710141300000|2024-03-11 07:15:00|1042.4|1040.4|1042.2|1040.2|1042.7|1040.7|1042.2|1040.2|60
1710141600000|2024-03-11 07:20:00|1042.3|1040.3|1041.5|1039.5|1042.3|1040.3|1041.4|1039.4|1026
1710141900000|2024-03-11 07:25:00|1041.8|1039.8|1041.7|1039.7|1041.9|1039.9|1041.5|1039.5|394
1710142200000|2024-03-11 07:30:00|1041.8|1039.8|1041.6|1039.6|1041.8|1039.8|1041.3|1039.3|83
1710142500000|2024-03-11 07:35:00|1041.7|1039.7|1041.4|1039.4|1041.7|1039.7|1041.4|1039.4|69
1710142800000|2024-03-11 07:40:00|1041.5|1039.5|1041.4|1039.4|1041.8|1039.8|1041.4|1039.4|104
1710143100000|2024-03-11 07:45:00|1041.5|1039.5|1041.9|1039.9|1041.9|1039.9|1041.3|1039.3|48
1710143400000|2024-03-11 07:50:00|1042|1040|1042.4|1040.4|1042.6|1040.6|1042|1040|145
1710143700000|2024-03-11 07:55:00|1042.5|1040.5|1042.3|1040.3|1042.6|1040.6|1042.3|1040.3|173
1710144000000|2024-03-11 08:00:00|1042.4|1040.4|1041.6|1039.6|1042.6|1040.6|1041.5|1039.5|578
1710144300000|2024-03-11 08:05:00|1041.5|1039.5|1041.9|1039.9|1042.1|1040.1|1041.5|1039.5|500
1710144600000|2024-03-11 08:10:00|1042|1040|1041.4|1039.4|1042|1040|1041.3|1039.3|383
1710144900000|2024-03-11 08:15:00|1041.3|1039.3|1041.6|1039.6|1041.7|1039.7|1040.9|1038.9|509
1710145200000|2024-03-11 08:20:00|1041.7|1039.7|1042.7|1040.7|1042.8|1040.8|1041.6|1039.6|488
1710145500000|2024-03-11 08:25:00|1042.8|1040.8|1042.6|1040.6|1042.8|1040.8|1042.3|1040.3|593
1710145800000|2024-03-11 08:30:00|1042.5|1040.5|1042.4|1040.4|1042.6|1040.6|1042|1040|470
1710146100000|2024-03-11 08:35:00|1042.6|1040.6|1042.5|1040.5|1042.9|1040.9|1042.5|1040.5|97
1710146400000|2024-03-11 08:40:00|1042.6|1040.6|1042.4|1040.4|1042.7|1040.7|1042.4|1040.4|162
1710146700000|2024-03-11 08:45:00|1042.3|1040.3|1041.2|1039.2|1042.3|1040.3|1041.2|1039.2|163
1710147000000|2024-03-11 08:50:00|1041|1039|1040.7|1038.7|1041|1039|1040.1|1038.1|562
1710147300000|2024-03-11 08:55:00|1040.8|1038.8|1041.8|1039.8|1041.8|1039.8|1040.8|1038.8|387
1710147600000|2024-03-11 09:00:00|1042.1|1040.1|1042.4|1040.4|1042.4|1040.4|1041.9|1039.9|732
1710147900000|2024-03-11 09:05:00|1042.5|1040.5|1042.3|1040.3|1042.5|1040.5|1042.2|1040.2|6314
1710148200000|2024-03-11 09:10:00|1042.4|1040.4|1042.3|1040.3|1042.4|1040.4|1042.1|1040.1|171
1710148500000|2024-03-11 09:15:00|1042.4|1040.4|1042.5|1040.5|1042.5|1040.5|1042.2|1040.2|364
1710148800000|2024-03-11 09:20:00|1042.6|1040.6|1042.7|1040.7|1043|1041|1042.6|1040.6|341
1710149100000|2024-03-11 09:25:00|1042.8|1040.8|1043|1041|1043.2|1041.2|1042.8|1040.8|1708
1710149400000|2024-03-11 09:30:00|1043.1|1041.1|1042.3|1040.3|1043.1|1041.1|1042.3|1040.3|460
1710149700000|2024-03-11 09:35:00|1042.2|1040.2|1041.9|1039.9|1042.3|1040.3|1041.9|1039.9|2787
1710150000000|2024-03-11 09:40:00|1041.8|1039.8|1041.9|1039.9|1042.1|1040.1|1041.8|1039.8|2083
1710150300000|2024-03-11 09:45:00|1042|1040|1042.2|1040.2|1042.2|1040.2|1042|1040|869
1710150600000|2024-03-11 09:50:00|1042.3|1040.3|1042.3|1040.3|1042.4|1040.4|1042.2|1040.2|257
1710150900000|2024-03-11 09:55:00|1042.4|1040.4|1042.1|1040.1|1042.4|1040.4|1042|1040|214
1710151200000|2024-03-11 10:00:00|1042.2|1040.2|1042.2|1040.2|1042.4|1040.4|1042.1|1040.1|326
1710151500000|2024-03-11 10:05:00|1042.4|1040.4|1042.3|1040.3|1042.4|1040.4|1042.2|1040.2|256
1710151800000|2024-03-11 10:10:00|1042.4|1040.4|1042.2|1040.2|1042.4|1040.4|1042.1|1040.1|323
1710152100000|2024-03-11 10:15:00|1042.1|1040.1|1042.3|1040.3|1042.3|1040.3|1042.1|1040.1|3231
1710152400000|2024-03-11 10:20:00|1042.2|1040.2|1041.5|1039.5|1042.2|1040.2|1041.5|1039.5|826
1710152700000|2024-03-11 10:25:00|1041.4|1039.4|1041.4|1039.4|1041.6|1039.6|1041.4|1039.4|333
1710153000000|2024-03-11 10:30:00|1041.5|1039.5|1041.9|1039.9|1041.9|1039.9|1041.5|1039.5|133
1710153300000|2024-03-11 10:35:00|1042|1040|1042.2|1040.2|1042.2|1040.2|1042|1040|423
1710153600000|2024-03-11 10:40:00|1042.4|1040.4|1042.3|1040.3|1042.6|1040.6|1042.3|1040.3|518
1710153900000|2024-03-11 10:45:00|1042.4|1040.4|1042.8|1040.8|1042.8|1040.8|1042.3|1040.3|420
1710154200000|2024-03-11 10:50:00|1042.9|1040.9|1042.4|1040.4|1042.9|1040.9|1042.4|1040.4|3185
1710154500000|2024-03-11 10:55:00|1042.3|1040.3|1042.2|1040.2|1042.4|1040.4|1042.2|1040.2|685
1710154800000|2024-03-11 11:00:00|1042.1|1040.1|1042.4|1040.4|1042.4|1040.4|1041.8|1039.8|881
1710155100000|2024-03-11 11:05:00|1042.3|1040.3|1041.8|1039.8|1042.3|1040.3|1041.3|1039.3|139
1710155400000|2024-03-11 11:10:00|1041.7|1039.7|1041.9|1039.9|1042.1|1040.1|1041.7|1039.7|278
1710155700000|2024-03-11 11:15:00|1041.8|1039.8|1041.8|1039.8|1042|1040|1041.7|1039.7|283
1710156000000|2024-03-11 11:20:00|1041.9|1039.9|1041.8|1039.8|1041.9|1039.9|1041.7|1039.7|221
1710156300000|2024-03-11 11:25:00|1041.7|1039.7|1041.9|1039.9|1041.9|1039.9|1041.6|1039.6|257
1710156600000|2024-03-11 11:30:00|1041.8|1039.8|1041.5|1039.5|1041.8|1039.8|1041.3|1039.3|508
1710156900000|2024-03-11 11:35:00|1041.4|1039.4|1041.6|1039.6|1041.7|1039.7|1041.4|1039.4|224
1710157200000|2024-03-11 11:40:00|1041.7|1039.7|1041.5|1039.5|1041.7|1039.7|1041.5|1039.5|146
1710157500000|2024-03-11 11:45:00|1041.6|1039.6|1041.2|1039.2|1041.8|1039.8|1041.2|1039.2|292
1710157800000|2024-03-11 11:50:00|1041.1|1039.1|1040.7|1038.7|1041.1|1039.1|1040.7|1038.7|265
1710158100000|2024-03-11 11:55:00|1040.8|1038.8|1041.5|1039.5|1041.5|1039.5|1040.7|1038.7|7066
1710158400000|2024-03-11 12:00:00|1041.4|1039.4|1040.7|1038.7|1041.5|1039.5|1040.5|1038.5|1109
1710158700000|2024-03-11 12:05:00|1040.8|1038.8|1040.7|1038.7|1041.2|1039.2|1040.6|1038.6|3753
1710159000000|2024-03-11 12:10:00|1040.6|1038.6|1040.4|1038.4|1040.6|1038.6|1040.2|1038.2|548
1710159300000|2024-03-11 12:15:00|1040.3|1038.3|1040.4|1038.4|1040.6|1038.6|1040.3|1038.3|258
1710159600000|2024-03-11 12:20:00|1040.5|1038.5|1040.2|1038.2|1040.7|1038.7|1040|1038|382
1710159900000|2024-03-11 12:25:00|1040.1|1038.1|1040.1|1038.1|1040.3|1038.3|1040|1038|617
1710160200000|2024-03-11 12:30:00|1040|1038|1040.4|1038.4|1040.5|1038.5|1039.9|1037.9|1658
1710160500000|2024-03-11 12:35:00|1040.5|1038.5|1040.4|1038.4|1040.8|1038.8|1040.2|1038.2|662
1710160800000|2024-03-11 12:40:00|1040.5|1038.5|1040|1038|1040.8|1038.8|1040|1038|229
1710161100000|2024-03-11 12:45:00|1040.1|1038.1|1040.3|1038.3|1040.3|1038.3|1039.9|1037.9|211
1710161400000|2024-03-11 12:50:00|1040.2|1038.2|1040.9|1038.9|1040.9|1038.9|1040.1|1038.1|235
1710161700000|2024-03-11 12:55:00|1041|1039|1040.8|1038.8|1041|1039|1040.7|1038.7|394
1710162000000|2024-03-11 13:00:00|1040.9|1038.9|1040.4|1038.4|1041|1039|1040.4|1038.4|254
1710162300000|2024-03-11 13:05:00|1040.5|1038.5|1040.7|1038.7|1041|1039|1040.5|1038.5|5765
1710162600000|2024-03-11 13:10:00|1040.8|1038.8|1041.1|1039.1|1041.2|1039.2|1040.7|1038.7|826
1710162900000|2024-03-11 13:15:00|1041|1039|1040.8|1038.8|1041.1|1039.1|1040.7|1038.7|4481
1710163200000|2024-03-11 13:20:00|1040.7|1038.7|1040.8|1038.8|1040.9|1038.9|1040.5|1038.5|1346
1710163500000|2024-03-11 13:25:00|1040.7|1038.7|1040.7|1038.7|1041|1039|1040.6|1038.6|967
1710163800000|2024-03-11 13:30:00|1039.9|1039.4|1041|1040.5|1042|1041.5|1039.8|1039.3|8837
1710164100000|2024-03-11 13:35:00|1041.1|1040.6|1043.6|1043.1|1043.6|1043.1|1041|1040.5|7381
1710164400000|2024-03-11 13:40:00|1043.7|1043.2|1042.6|1042.1|1043.7|1043.2|1042.4|1041.9|4568
1710164700000|2024-03-11 13:45:00|1042.5|1042|1040.9|1040.4|1042.9|1042.4|1040.6|1040.1|6346
1710165000000|2024-03-11 13:50:00|1041|1040.5|1041|1040.5|1041.6|1041.1|1040.3|1039.8|2342
1710165300000|2024-03-11 13:55:00|1040.9|1040.4|1040.2|1039.7|1041.4|1040.9|1040.2|1039.7|2431
1710165600000|2024-03-11 14:00:00|1040.3|1039.8|1039.7|1039.2|1040.7|1040.2|1039.6|1039.1|5688
1710165900000|2024-03-11 14:05:00|1039.8|1039.3|1039.7|1039.2|1040.1|1039.6|1039.1|1038.6|11013
1710166200000|2024-03-11 14:10:00|1039.8|1039.3|1039.8|1039.3|1040|1039.5|1039.1|1038.6|5175
1710166500000|2024-03-11 14:15:00|1039.9|1039.4|1040.3|1039.8|1040.5|1040|1039.8|1039.3|4080
1710166800000|2024-03-11 14:20:00|1040.4|1039.9|1039.9|1039.4|1040.4|1039.9|1039.7|1039.2|4065
1710167100000|2024-03-11 14:25:00|1040|1039.5|1040.5|1040|1040.7|1040.2|1039.9|1039.4|3003
1710167400000|2024-03-11 14:30:00|1040.4|1039.9|1042.2|1041.7|1042.2|1041.7|1040.4|1039.9|2281
1710167700000|2024-03-11 14:35:00|1042.3|1041.8|1041.2|1040.7|1042.3|1041.8|1041.2|1040.7|4527
1710168000000|2024-03-11 14:40:00|1041.3|1040.8|1041.7|1041.2|1042|1041.5|1041.3|1040.8|32402
1710168300000|2024-03-11 14:45:00|1041.6|1041.1|1042|1041.5|1042|1041.5|1041.4|1040.9|2982
1710168600000|2024-03-11 14:50:00|1041.9|1041.4|1042|1041.5|1042.1|1041.6|1041.3|1040.8|1945
1710168900000|2024-03-11 14:55:00|1042.1|1041.6|1042.4|1041.9|1042.5|1042|1042|1041.5|2885
1710169200000|2024-03-11 15:00:00|1042.3|1041.8|1042.3|1041.8|1042.4|1041.9|1041.6|1041.1|3818
1710169500000|2024-03-11 15:05:00|1042.2|1041.7|1040.9|1040.4|1042.3|1041.8|1040.7|1040.2|5267
1710169800000|2024-03-11 15:10:00|1040.8|1040.3|1040.8|1040.3|1041|1040.5|1040.3|1039.8|7141
1710170100000|2024-03-11 15:15:00|1040.9|1040.4|1040.9|1040.4|1041|1040.5|1040.8|1040.3|7897
1710170400000|2024-03-11 15:20:00|1040.8|1040.3|1040.6|1040.1|1040.8|1040.3|1040.4|1039.9|2748
1710170700000|2024-03-11 15:25:00|1040.7|1040.2|1040.3|1039.8|1040.8|1040.3|1040.1|1039.6|2905
1710171000000|2024-03-11 15:30:00|1040.4|1039.9|1040.2|1039.7|1040.4|1039.9|1039.8|1039.3|2439
1710171300000|2024-03-11 15:35:00|1040.3|1039.8|1040.2|1039.7|1040.5|1040|1040.2|1039.7|2436
1710171600000|2024-03-11 15:40:00|1040.3|1039.8|1040.6|1040.1|1040.6|1040.1|1040.2|1039.7|2232
1710171900000|2024-03-11 15:45:00|1040.7|1040.2|1041.3|1040.8|1041.4|1040.9|1040.6|1040.1|2240
1710172200000|2024-03-11 15:50:00|1041.4|1040.9|1041.5|1041|1041.7|1041.2|1041.4|1040.9|2729
1710172500000|2024-03-11 15:55:00|1041.4|1040.9|1042.2|1041.7|1042.2|1041.7|1041.4|1040.9|3160
1710172800000|2024-03-11 16:00:00|1042.1|1041.6|1041.4|1040.9|1042.1|1041.6|1041.3|1040.8|6675
1710173100000|2024-03-11 16:05:00|1041.5|1041|1041.4|1040.9|1041.7|1041.2|1041.3|1040.8|6877
1710173400000|2024-03-11 16:10:00|1041.3|1040.8|1041.5|1041|1041.6|1041.1|1041.3|1040.8|2500
1710173700000|2024-03-11 16:15:00|1041.4|1040.9|1041.7|1041.2|1041.8|1041.3|1041.4|1040.9|2326
1710174000000|2024-03-11 16:20:00|1041.6|1041.1|1041.8|1041.3|1041.8|1041.3|1041.5|1041|2300
1710174300000|2024-03-11 16:25:00|1041.7|1041.2|1041.8|1041.3|1041.9|1041.4|1041.6|1041.1|3663
1710174600000|2024-03-11 16:30:00|1041.9|1041.4|1041.9|1041.4|1042|1041.5|1041.4|1040.9|2323
1710174900000|2024-03-11 16:35:00|1041.8|1041.3|1041.6|1041.1|1041.9|1041.4|1041.4|1040.9|5229
1710175200000|2024-03-11 16:40:00|1041.7|1041.2|1041.7|1041.2|1042|1041.5|1041.7|1041.2|1964
1710175500000|2024-03-11 16:45:00|1041.8|1041.3|1041.6|1041.1|1041.8|1041.3|1041.4|1040.9|2217
1710175800000|2024-03-11 16:50:00|1041.7|1041.2|1041.8|1041.3|1041.9|1041.4|1041.5|1041|2895
1710176100000|2024-03-11 16:55:00|1041.9|1041.4|1041.9|1041.4|1042|1041.5|1041.8|1041.3|4829
1710176400000|2024-03-11 17:00:00|1042|1041.5|1042.1|1041.6|1042.4|1041.9|1041.8|1041.3|3383
1710176700000|2024-03-11 17:05:00|1042.2|1041.7|1042.2|1041.7|1042.3|1041.8|1041.7|1041.2|3080
1710177000000|2024-03-11 17:10:00|1042.1|1041.6|1041.8|1041.3|1042.1|1041.6|1041.4|1040.9|5270
1710177300000|2024-03-11 17:15:00|1041.9|1041.4|1041.9|1041.4|1042.2|1041.7|1041.6|1041.1|2163
1710177600000|2024-03-11 17:20:00|1042|1041.5|1042.1|1041.6|1042.4|1041.9|1041.9|1041.4|1833
1710177900000|2024-03-11 17:25:00|1042.2|1041.7|1042.3|1041.8|1042.5|1042|1042.2|1041.7|1552
1710178200000|2024-03-11 17:30:00|1042.2|1041.7|1041.9|1041.4|1042.3|1041.8|1041.8|1041.3|1725
1710178500000|2024-03-11 17:35:00|1042|1041.5|1041.6|1041.1|1042.1|1041.6|1041.5|1041|1037
1710178800000|2024-03-11 17:40:00|1041.7|1041.2|1041.2|1040.7|1041.7|1041.2|1041.2|1040.7|1168
1710179100000|2024-03-11 17:45:00|1041.3|1040.8|1041.5|1041|1041.5|1041|1041.1|1040.6|1200
1710179400000|2024-03-11 17:50:00|1041.4|1040.9|1041.4|1040.9|1041.7|1041.2|1041.3|1040.8|946
1710179700000|2024-03-11 17:55:00|1041.5|1041|1041.7|1041.2|1041.8|1041.3|1041.4|1040.9|918
1710180000000|2024-03-11 18:00:00|1041.8|1041.3|1041.7|1041.2|1041.9|1041.4|1041.5|1041|1208
1710180300000|2024-03-11 18:05:00|1041.6|1041.1|1041.6|1041.1|1041.7|1041.2|1041.5|1041|827
1710180600000|2024-03-11 18:10:00|1041.5|1041|1041.2|1040.7|1041.5|1041|1041.1|1040.6|754
1710180900000|2024-03-11 18:15:00|1041.3|1040.8|1041.2|1040.7|1041.5|1041|1041|1040.5|19354
1710181200000|2024-03-11 18:20:00|1041.1|1040.6|1041.5|1041|1041.5|1041|1041.1|1040.6|735
1710181500000|2024-03-11 18:25:00|1041.4|1040.9|1041.2|1040.7|1041.4|1040.9|1040.9|1040.4|991
1710181800000|2024-03-11 18:30:00|1041.1|1040.6|1040.6|1040.1|1041.1|1040.6|1040.6|1040.1|1742
1710182100000|2024-03-11 18:35:00|1040.7|1040.2|1040.8|1040.3|1040.9|1040.4|1040.5|1040|2854
1710182400000|2024-03-11 18:40:00|1040.9|1040.4|1041.2|1040.7|1041.3|1040.8|1040.8|1040.3|938
1710182700000|2024-03-11 18:45:00|1041.3|1040.8|1041.3|1040.8|1041.4|1040.9|1041.2|1040.7|1378
1710183000000|2024-03-11 18:50:00|1041.5|1041|1041|1040.5|1041.7|1041.2|1040.9|1040.4|3351
1710183300000|2024-03-11 18:55:00|1041.1|1040.6|1041.2|1040.7|1041.3|1040.8|1040.9|1040.4|1101
1710183600000|2024-03-11 19:00:00|1041.1|1040.6|1041|1040.5|1041.1|1040.6|1040.8|1040.3|1017
1710183900000|2024-03-11 19:05:00|1041.1|1040.6|1040.9|1040.4|1041.1|1040.6|1040.8|1040.3|2268
1710184200000|2024-03-11 19:10:00|1040.8|1040.3|1040.6|1040.1|1041|1040.5|1040.5|1040|1526
1710184500000|2024-03-11 19:15:00|1040.5|1040|1040.5|1040|1040.8|1040.3|1040.5|1040|5904
1710184800000|2024-03-11 19:20:00|1040.6|1040.1|1040.7|1040.2|1041|1040.5|1040.4|1039.9|1361
1710185100000|2024-03-11 19:25:00|1040.6|1040.1|1040.8|1040.3|1040.9|1040.4|1040.6|1040.1|685
1710185400000|2024-03-11 19:30:00|1040.9|1040.4|1040.9|1040.4|1041.1|1040.6|1040.7|1040.2|2873
1710185700000|2024-03-11 19:35:00|1040.8|1040.3|1040.3|1039.8|1040.9|1040.4|1040.2|1039.7|5594
1710186000000|2024-03-11 19:40:00|1040.4|1039.9|1040.6|1040.1|1040.7|1040.2|1040.2|1039.7|620
1710186300000|2024-03-11 19:45:00|1040.5|1040|1040.4|1039.9|1040.8|1040.3|1040.3|1039.8|4535
1710186600000|2024-03-11 19:50:00|1040.3|1039.8|1040.4|1039.9|1040.5|1040|1039.9|1039.4|1161
1710186900000|2024-03-11 19:55:00|1040.5|1040|1040.6|1040.1|1041|1040.5|1040.3|1039.8|19131
1710187200000|2024-03-11 20:00:00|1040.5|1040|1041.1|1039.1|1041.4|1040|1040.5|1038.8|2709
1710187500000|2024-03-11 20:05:00|1041.2|1039.2|1041.3|1039.3|1041.5|1039.5|1041.2|1039.2|189
1710187800000|2024-03-11 20:10:00|1041.4|1039.4|1041.8|1039.8|1041.8|1039.8|1041.4|1039.4|153
1710188100000|2024-03-11 20:15:00|1041.7|1039.7|1041.7|1039.7|1041.8|1039.8|1041.7|1039.7|74
1710188400000|2024-03-11 20:20:00|1041.8|1039.8|1041.9|1039.9|1041.9|1039.9|1041.8|1039.8|21
1710188700000|2024-03-11 20:25:00|1041.8|1039.8|1041.9|1039.9|1041.9|1039.9|1041.8|1039.8|17
1710189000000|2024-03-11 20:30:00|1042.1|1040.1|1042|1040|1042.1|1040.1|1042|1040|63
1710189300000|2024-03-11 20:35:00|1042.1|1040.1|1042.1|1040.1|1042.1|1040.1|1042.1|1040.1|16
1710189600000|2024-03-11 20:40:00|1042|1040|1042.1|1040.1|1042.2|1040.2|1042|1040|29
1710189900000|2024-03-11 20:45:00|1042.2|1040.2|1042.2|1040.2|1042.3|1040.3|1042.1|1040.1|105
1710190200000|2024-03-11 20:50:00|1042.3|1040.3|1042.5|1040.5|1042.5|1040.5|1042.3|1040.3|25
1710190500000|2024-03-11 20:55:00|1042.4|1040.4|1042.6|1040.6|1042.6|1040.6|1042.4|1040.4|19
1710190800000|2024-03-11 21:00:00|1042.4|1040.4|1042.5|1040.5|1042.5|1040.5|1042|1040|8
1710191100000|2024-03-11 21:05:00|1042.4|1040.4|1042.4|1040.4|1042.4|1040.4|1042.4|1040.4|1
1710191400000|2024-03-11 21:10:00|||||||||1
1710194400000|2024-03-11 22:00:00|1042.3|1040.3|1042.7|1040.7|1043.3|1041.3|1042.3|1040.3|0
1710194700000|2024-03-11 22:05:00|1042.8|1040.8|1043.4|1041.4|1043.4|1041.4|1042.8|1040.8|0
1710195000000|2024-03-11 22:10:00|1043.5|1041.5|1043.6|1041.6|1043.8|1041.8|1043.4|1041.4|0
1710195300000|2024-03-11 22:15:00|1043.7|1041.7|1043.9|1041.9|1044.1|1042.1|1043.7|1041.7|0
1710195600000|2024-03-11 22:20:00|1043.8|1041.8|1043.5|1041.5|1043.9|1041.9|1043.5|1041.5|0
1710195900000|2024-03-11 22:25:00|1043.6|1041.6|1043.7|1041.7|1043.8|1041.8|1043.6|1041.6|0
1710196200000|2024-03-11 22:30:00|1043.8|1041.8|1043.7|1041.7|1043.8|1041.8|1043.5|1041.5|0
1710196500000|2024-03-11 22:35:00|1043.6|1041.6|1043.6|1041.6|1043.6|1041.6|1043.5|1041.5|0
1710196800000|2024-03-11 22:40:00|1043.7|1041.7|1043.9|1041.9|1044|1042|1043.7|1041.7|0
1710197100000|2024-03-11 22:45:00|1044|1042|1043.8|1041.8|1044|1042|1043.8|1041.8|0
1710197400000|2024-03-11 22:50:00|1043.9|1041.9|1043.7|1041.7|1043.9|1041.9|1043.6|1041.6|0
1710197700000|2024-03-11 22:55:00|1043.8|1041.8|1043.7|1041.7|1043.8|1041.8|1043.6|1041.6|0
1710198000000|2024-03-11 23:00:00|1043.6|1041.6|1043.6|1041.6|1043.7|1041.7|1043.5|1041.5|0
1710198300000|2024-03-11 23:05:00|1043.5|1041.5|1043.5|1041.5|1043.7|1041.7|1043.5|1041.5|0
1710198600000|2024-03-11 23:10:00|1043.6|1041.6|1043.6|1041.6|1043.6|1041.6|1043.4|1041.4|0
1710198900000|2024-03-11 23:15:00|1043.7|1041.7|1043.9|1041.9|1043.9|1041.9|1043.7|1041.7|0
1710199200000|2024-03-11 23:20:00|1043.8|1041.8|1043.7|1041.7|1043.8|1041.8|1043.7|1041.7|0
1710199500000|2024-03-11 23:25:00|1043.8|1041.8|1043.8|1041.8|1043.9|1041.9|1043.7|1041.7|0
1710199800000|2024-03-11 23:30:00|1043.7|1041.7|1043.8|1041.8|1043.8|1041.8|1043.7|1041.7|0
1710200100000|2024-03-11 23:35:00|1043.7|1041.7|1043.8|1041.8|1043.8|1041.8|1043.6|1041.6|0
1710200400000|2024-03-11 23:40:00|1043.7|1041.7|1043.8|1041.8|1043.8|1041.8|1043.7|1041.7|0
1710200700000|2024-03-11 23:45:00|1043.9|1041.9|1043.9|1041.9|1043.9|1041.9|1043.8|1041.8|0
1710201000000|2024-03-11 23:50:00|1044|1042|1044|1042|1044|1042|1044|1042|0
1710201300000|2024-03-11 23:55:00|1044.1|1042.1|1044.1|1042.1|1044.3|1042.3|1044|1042|0
1710201600000|2024-03-12 00:00:00|1044|1042|1042.5|1040.5|1044.1|1042.1|1042.5|1040.5|169
1710201900000|2024-03-12 00:05:00|1042.4|1040.4|1042|1040|1042.4|1040.4|1041.9|1039.9|24
1710202200000|2024-03-12 00:10:00|1041.9|1039.9|1042.2|1040.2|1042.6|1040.6|1041.9|1039.9|11
1710202500000|2024-03-12 00:15:00|1042.7|1040.7|1042.7|1040.7|1042.8|1040.8|1042.6|1040.6|399
1710202800000|2024-03-12 00:20:00|||||||||1
1710203100000|2024-03-12 00:25:00|1043.3|1041.3|1043.6|1041.6|1043.6|1041.6|1043.3|1041.3|18
1710203400000|2024-03-12 00:30:00|1043.5|1041.5|1043.5|1041.5|1043.5|1041.5|1043.5|1041.5|2
1710203700000|2024-03-12 00:35:00|1043.4|1041.4|1043.2|1041.2|1043.8|1041.8|1043.2|1041.2|22
1710204000000|2024-03-12 00:40:00|1042.7|1040.7|1042.8|1040.8|1042.8|1040.8|1042.7|1040.7|4
1710204300000|2024-03-12 00:45:00|1042.3|1040.3|1042.8|1040.8|1042.8|1040.8|1042.2|1040.2|12
1710204600000|2024-03-12 00:50:00|1042.7|1040.7|1042.7|1040.7|1042.7|1040.7|1042.7|1040.7|11
1710204900000|2024-03-12 00:55:00|1042.6|1040.6|1042.7|1040.7|1042.8|1040.8|1042.6|1040.6|23
1710205200000|2024-03-12 01:00:00|1042.8|1040.8|1042.8|1040.8|1043|1041|1042.6|1040.6|25
1710205500000|2024-03-12 01:05:00|1043.2|1041.2|1042.9|1040.9|1043.4|1041.4|1042.7|1040.7|51
1710206100000|2024-03-12 01:15:00|1042.6|1040.6|1043.8|1041.8|1043.8|1041.8|1042.6|1040.6|73
1710206400000|2024-03-12 01:20:00|1044|1042|1044.8|1042.8|1045.6|1043.6|1043.9|1041.9|372
1710206700000|2024-03-12 01:25:00|1044.7|1042.7|1044.3|1042.3|1044.7|1042.7|1044.3|1042.3|20
1710207000000|2024-03-12 01:30:00|1044.2|1042.2|1041.4|1039.4|1044.4|1042.4|1041.3|1039.3|218
1710207300000|2024-03-12 01:35:00|1041.6|1039.6|1041.7|1039.7|1041.9|1039.9|1041.6|1039.6|8
1710207600000|2024-03-12 01:40:00|1043|1041|1043.5|1041.5|1043.5|1041.5|1042.9|1040.9|66
1710207900000|2024-03-12 01:45:00|1043.6|1041.6|1044.4|1042.4|1044.4|1042.4|1043.6|1041.6|77
1710208200000|2024-03-12 01:50:00|1044.8|1042.8|1044.6|1042.6|1044.8|1042.8|1044.3|1042.3|13
1710208500000|2024-03-12 01:55:00|1045.6|1043.6|1045.1|1043.1|1045.6|1043.6|1045.1|1043.1|298
1710208800000|2024-03-12 02:00:00|||||||||85
1710209100000|2024-03-12 02:05:00|1044|1042|1044|1042|1044|1042|1044|1042|2
1710209400000|2024-03-12 02:10:00|1043.6|1041.6|1043.6|1041.6|1043.6|1041.6|1043.6|1041.6|8
1710209700000|2024-03-12 02:15:00|1042.7|1040.7|1042.7|1040.7|1042.7|1040.7|1042.7|1040.7|3
1710210000000|2024-03-12 02:20:00|1044|1042|1044|1042|1044|1042|1044|1042|1
1710210300000|2024-03-12 02:25:00|1044.3|1042.3|1044.4|1042.4|1044.4|1042.4|1044.3|1042.3|23
1710210600000|2024-03-12 02:30:00|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|74
1710210900000|2024-03-12 02:35:00|1044.7|1042.7|1044.7|1042.7|1044.7|1042.7|1044.7|1042.7|1
1710211200000|2024-03-12 02:40:00|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|307
1710212700000|2024-03-12 03:05:00|||||||||734
1710213000000|2024-03-12 03:10:00|1046.3|1044.3|1046.5|1044.5|1046.5|1044.5|1046.3|1044.3|3
1710213300000|2024-03-12 03:15:00|1046.6|1044.6|1047.3|1045.3|1047.5|1045.5|1046.6|1044.6|565
1710213600000|2024-03-12 03:20:00|||||||||168
1710213900000|2024-03-12 03:25:00|1047.2|1045.2|1047.3|1045.3|1047.3|1045.3|1047.2|1045.2|23
1710214200000|2024-03-12 03:30:00|1047.4|1045.4|1047.4|1045.4|1047.4|1045.4|1047.4|1045.4|1
1710214800000|2024-03-12 03:40:00|1047.8|1045.8|1047.7|1045.7|1047.8|1045.8|1047.7|1045.7|2
1710215100000|2024-03-12 03:45:00|1047.8|1045.8|1048|1046|1048|1046|1047.7|1045.7|14
1710215700000|2024-03-12 03:55:00|1048.2|1046.2|1048.2|1046.2|1048.2|1046.2|1048.2|1046.2|1
1710216000000|2024-03-12 04:00:00|1047.8|1045.8|1048.1|1046.1|1048.1|1046.1|1047.8|1045.8|17
1710216300000|2024-03-12 04:05:00|1048|1046|1048.8|1046.8|1048.8|1046.8|1048|1046|23
1710216600000|2024-03-12 04:10:00|1048.6|1046.6|1048.5|1046.5|1048.6|1046.6|1048.5|1046.5|14
1710216900000|2024-03-12 04:15:00|1048.6|1046.6|1048.5|1046.5|1048.6|1046.6|1048.5|1046.5|7
1710217500000|2024-03-12 04:25:00|||||||||3
1710217800000|2024-03-12 04:30:00|1048.6|1046.6|1048.6|1046.6|1048.6|1046.6|1048.6|1046.6|3
1710218100000|2024-03-12 04:35:00|1049|1047|1049|1047|1049|1047|1049|1047|1
1710218400000|2024-03-12 04:40:00|1048.8|1046.8|1048.8|1046.8|1048.8|1046.8|1048.8|1046.8|1
1710218700000|2024-03-12 04:45:00|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|2
1710219600000|2024-03-12 05:00:00|1049.4|1047.4|1049.3|1047.3|1049.7|1047.7|1049.3|1047.3|9
1710219900000|2024-03-12 05:05:00|||||||||1
1710220200000|2024-03-12 05:10:00|1050.5|1048.5|1051|1049|1051|1049|1050.5|1048.5|32
1710220500000|2024-03-12 05:15:00|1050.8|1048.8|1050|1048|1051|1049|1049.9|1047.9|51
1710220800000|2024-03-12 05:20:00|||||||||4
1710221100000|2024-03-12 05:25:00|1050.5|1048.5|1050|1048|1050.5|1048.5|1049.6|1047.6|108
1710221400000|2024-03-12 05:30:00|1050.3|1048.3|1050.3|1048.3|1050.3|1048.3|1050.3|1048.3|90
1710221700000|2024-03-12 05:35:00|||||||||36
1710222000000|2024-03-12 05:40:00|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|1050.7|1048.7|807
1710222300000|2024-03-12 05:45:00|1051|1049|1051.4|1049.4|1051.5|1049.5|1051|1049|59
1710222600000|2024-03-12 05:50:00|1051.5|1049.5|1052|1050|1052|1050|1051.5|1049.5|275
1710222900000|2024-03-12 05:55:00|1052.1|1050.1|1052.3|1050.3|1052.6|1050.6|1052.1|1050.1|47
1710223200000|2024-03-12 06:00:00|1052.4|1050.4|1051.7|1049.7|1052.7|1050.7|1051.6|1049.6|80
1710223500000|2024-03-12 06:05:00|1051.9|1049.9|1051.6|1049.6|1052|1050|1051.6|1049.6|51
1710223800000|2024-03-12 06:10:00|1051.8|1049.8|1051.5|1049.5|1051.8|1049.8|1051.3|1049.3|49
1710224100000|2024-03-12 06:15:00|1051.4|1049.4|1050.3|1048.3|1051.4|1049.4|1050.3|1048.3|44
1710224400000|2024-03-12 06:20:00|1050.2|1048.2|1050.2|1048.2|1050.2|1048.2|1050.2|1048.2|33
1710224700000|2024-03-12 06:25:00|||||||||40
1710225000000|2024-03-12 06:30:00|1051|1049|1051|1049|1051|1049|1051|1049|380
1710225300000|2024-03-12 06:35:00|1051.5|1049.5|1051.9|1049.9|1051.9|1049.9|1051.5|1049.5|38
1710225600000|2024-03-12 06:40:00|1052.3|1050.3|1052.7|1050.7|1052.7|1050.7|1052.3|1050.3|46
1710225900000|2024-03-12 06:45:00|1052.4|1050.4|1053|1051|1053|1051|1052.4|1050.4|51
1710226200000|2024-03-12 06:50:00|1052.9|1050.9|1053|1051|1053.3|1051.3|1052.7|1050.7|141
1710226500000|2024-03-12 06:55:00|1053.1|1051.1|1053.6|1051.6|1053.6|1051.6|1053.1|1051.1|53
1710226800000|2024-03-12 07:00:00|1053.5|1051.5|1052.7|1050.7|1053.5|1051.5|1052.4|1050.4|1714
1710227100000|2024-03-12 07:05:00|1053.4|1051.4|1053.1|1051.1|1053.8|1051.8|1053.1|1051.1|354
1710227400000|2024-03-12 07:10:00|1053.2|1051.2|1054.1|1052.1|1054.2|1052.2|1053.2|1051.2|79
1710227700000|2024-03-12 07:15:00|1053.9|1051.9|1053.8|1051.8|1054.1|1052.1|1053.7|1051.7|91
1710228000000|2024-03-12 07:20:00|1053.5|1051.5|1054.1|1052.1|1054.3|1052.3|1053.4|1051.4|88
1710228300000|2024-03-12 07:25:00|1054|1052|1054|1052|1054.3|1052.3|1053.9|1051.9|102
1710228600000|2024-03-12 07:30:00|1053.5|1051.5|1053|1051|1054|1052|1052.8|1050.8|883
1710228900000|2024-03-12 07:35:00|1052.9|1050.9|1052.9|1050.9|1053|1051|1052.5|1050.5|196
1710229200000|2024-03-12 07:40:00|1052.8|1050.8|1053.1|1051.1|1053.1|1051.1|1052.8|1050.8|129
1710229500000|2024-03-12 07:45:00|1052.8|1050.8|1052.8|1050.8|1053.1|1051.1|1052.5|1050.5|872
1710229800000|2024-03-12 07:50:00|1052.6|1050.6|1052.6|1050.6|1052.9|1050.9|1052.4|1050.4|170
1710230100000|2024-03-12 07:55:00|1052.5|1050.5|1052.7|1050.7|1052.9|1050.9|1052.3|1050.3|352
1710230400000|2024-03-12 08:00:00|1052.6|1050.6|1052.6|1050.6|1052.7|1050.7|1052.3|1050.3|1904
1710230700000|2024-03-12 08:05:00|1052.7|1050.7|1052.3|1050.3|1052.8|1050.8|1052.2|1050.2|345
1710231000000|2024-03-12 08:10:00|1052.2|1050.2|1052.1|1050.1|1052.3|1050.3|1052|1050|184
1710231300000|2024-03-12 08:15:00|1052.2|1050.2|1052.3|1050.3|1052.3|1050.3|1052.1|1050.1|161
1710231600000|2024-03-12 08:20:00|1052.4|1050.4|1051.9|1049.9|1052.4|1050.4|1051.8|1049.8|434
1710231900000|2024-03-12 08:25:00|1052|1050|1051.1|1049.1|1052.2|1050.2|1051.1|1049.1|298
1710232200000|2024-03-12 08:30:00|1051|1049|1051.7|1049.7|1051.7|1049.7|1051|1049|1532
1710232500000|2024-03-12 08:35:00|1051.5|1049.5|1052|1050|1052.1|1050.1|1051.5|1049.5|183
1710232800000|2024-03-12 08:40:00|1051.9|1049.9|1051.6|1049.6|1051.9|1049.9|1051.6|1049.6|175
1710233100000|2024-03-12 08:45:00|1051.5|1049.5|1051.4|1049.4|1051.5|1049.5|1051.4|1049.4|84
1710233400000|2024-03-12 08:50:00|1051.5|1049.5|1051.3|1049.3|1051.6|1049.6|1051.3|1049.3|235
1710233700000|2024-03-12 08:55:00|1051.4|1049.4|1051.6|1049.6|1051.7|1049.7|1051.4|1049.4|442
1710234000000|2024-03-12 09:00:00|1051.7|1049.7|1051.5|1049.5|1051.8|1049.8|1051|1049|209
1710234300000|2024-03-12 09:05:00|1051.4|1049.4|1051.4|1049.4|1051.6|1049.6|1051.3|1049.3|1775
1710234600000|2024-03-12 09:10:00|1051.5|1049.5|1051.5|1049.5|1051.6|1049.6|1051.4|1049.4|119
1710234900000|2024-03-12 09:15:00|1051.6|1049.6|1051.3|1049.3|1051.7|1049.7|1051.3|1049.3|134
1710235200000|2024-03-12 09:20:00|1051.4|1049.4|1051.6|1049.6|1051.6|1049.6|1051.3|1049.3|129
1710235500000|2024-03-12 09:25:00|1051.7|1049.7|1051.8|1049.8|1051.9|1049.9|1051.6|1049.6|85
1710235800000|2024-03-12 09:30:00|1051.9|1049.9|1052.4|1050.4|1052.6|1050.6|1051.8|1049.8|121
1710236100000|2024-03-12 09:35:00|1052.3|1050.3|1052.5|1050.5|1052.6|1050.6|1052.2|1050.2|261
1710236400000|2024-03-12 09:40:00|1052.4|1050.4|1052.5|1050.5|1053.1|1051.1|1052.4|1050.4|552
1710236700000|2024-03-12 09:45:00|1052.6|1050.6|1052.7|1050.7|1052.9|1050.9|1052.6|1050.6|136
1710237000000|2024-03-12 09:50:00|1052.8|1050.8|1052.5|1050.5|1052.8|1050.8|1052.5|1050.5|725
1710237300000|2024-03-12 09:55:00|1052.6|1050.6|1052|1050|1052.6|1050.6|1052|1050|223
1710237600000|2024-03-12 10:00:00|1051.9|1049.9|1051.8|1049.8|1052|1050|1051.5|1049.5|573
1710237900000|2024-03-12 10:05:00|1051.9|1049.9|1052|1050|1052|1050|1051.8|1049.8|227
1710238200000|2024-03-12 10:10:00|1052.1|1050.1|1052.2|1050.2|1052.3|1050.3|1052|1050|318
1710238500000|2024-03-12 10:15:00|1052.1|1050.1|1052.2|1050.2|1052.2|1050.2|1052|1050|2758
1710238800000|2024-03-12 10:20:00|1052.1|1050.1|1052.3|1050.3|1052.3|1050.3|1052.1|1050.1|1346
1710239100000|2024-03-12 10:25:00|1052.4|1050.4|1052.3|1050.3|1052.4|1050.4|1052.2|1050.2|4229
1710239400000|2024-03-12 10:30:00|1052.2|1050.2|1052.4|1050.4|1052.5|1050.5|1052.2|1050.2|690
1710239700000|2024-03-12 10:35:00|1052.3|1050.3|1052.7|1050.7|1052.7|1050.7|1052.3|1050.3|353
1710240000000|2024-03-12 10:40:00|1052.6|1050.6|1052.3|1050.3|1053|1051|1052.2|1050.2|508
1710240300000|2024-03-12 10:45:00|1052.4|1050.4|1051.8|1049.8|1052.5|1050.5|1050.7|1048.7|1456
1710240600000|2024-03-12 10:50:00|1051.7|1049.7|1051.9|1049.9|1051.9|1049.9|1051.5|1049.5|3322
1710240900000|2024-03-12 10:55:00|1051.8|1049.8|1051.8|1049.8|1051.9|1049.9|1051.7|1049.7|1859
1710241200000|2024-03-12 11:00:00|1051.7|1049.7|1051.7|1049.7|1051.7|1049.7|1051.4|1049.4|269
1710241500000|2024-03-12 11:05:00|1051.6|1049.6|1051.3|1049.3|1051.6|1049.6|1051.3|1049.3|165
1710241800000|2024-03-12 11:10:00|1051.5|1049.5|1051.6|1049.6|1051.7|1049.7|1051.5|1049.5|216
1710242100000|2024-03-12 11:15:00|1051.5|1049.5|1051.5|1049.5|1051.7|1049.7|1051.5|1049.5|394
1710242400000|2024-03-12 11:20:00|1051.4|1049.4|1051.7|1049.7|1051.7|1049.7|1051.4|1049.4|266
1710242700000|2024-03-12 11:25:00|1051.8|1049.8|1051.9|1049.9|1052.1|1050.1|1051.7|1049.7|332
1710243000000|2024-03-12 11:30:00|1052|1050|1052|1050|1052.2|1050.2|1052|1050|274
1710243300000|2024-03-12 11:35:00|1052.1|1050.1|1052.3|1050.3|1052.3|1050.3|1052.1|1050.1|88
1710243600000|2024-03-12 11:40:00|1052.2|1050.2|1052.3|1050.3|1052.3|1050.3|1052.2|1050.2|293
1710243900000|2024-03-12 11:45:00|1052.4|1050.4|1052|1050|1052.4|1050.4|1052|1050|87
1710244200000|2024-03-12 11:50:00|1051.9|1049.9|1051.9|1049.9|1052.1|1050.1|1051.9|1049.9|290
1710244500000|2024-03-12 11:55:00|1052|1050|1051.9|1049.9|1052|1050|1051.9|1049.9|96
1710244800000|2024-03-12 12:00:00|1051.8|1049.8|1051.9|1049.9|1052|1050|1051.8|1049.8|629
1710245100000|2024-03-12 12:05:00|1051.8|1049.8|1051.9|1049.9|1052|1050|1051.8|1049.8|1613
1710245400000|2024-03-12 12:10:00|1051.8|1049.8|1051.7|1049.7|1051.9|1049.9|1051.7|1049.7|69
1710245700000|2024-03-12 12:15:00|1051.8|1049.8|1051.7|1049.7|1051.8|1049.8|1051.6|1049.6|170
1710246000000|2024-03-12 12:20:00|1052|1050|1051.6|1049.6|1052|1050|1051.5|1049.5|1125
1710246300000|2024-03-12 12:25:00|1051.7|1049.7|1052.1|1050.1|1052.1|1050.1|1051.5|1049.5|644
1710246600000|2024-03-12 12:30:00|1049.6|1047.6|1051.8|1049.8|1053.4|1051.4|1046.1|1044.1|3136
1710246900000|2024-03-12 12:35:00|1051.9|1049.9|1053.5|1051.5|1054|1052|1051.6|1049.6|733
1710247200000|2024-03-12 12:40:00|1053.6|1051.6|1054.2|1052.2|1054.6|1052.6|1053.1|1051.1|686
1710247500000|2024-03-12 12:45:00|1054.3|1052.3|1054.3|1052.3|1054.8|1052.8|1053.9|1051.9|6676
1710247800000|2024-03-12 12:50:00|1053.5|1051.5|1051.7|1049.7|1053.9|1051.9|1051.7|1049.7|620
1710248100000|2024-03-12 12:55:00|1051.6|1049.6|1051|1049|1051.8|1049.8|1051|1049|636
1710248400000|2024-03-12 13:00:00|1050.9|1048.9|1049.3|1047.3|1051|1049|1049.1|1047.1|5357
1710248700000|2024-03-12 13:05:00|1049.2|1047.2|1049.1|1047.1|1049.6|1047.6|1048.4|1046.4|4043
1710249000000|2024-03-12 13:10:00|1048.9|1046.9|1048.7|1046.7|1049.2|1047.2|1047.7|1045.7|3208
1710249300000|2024-03-12 13:15:00|1048.6|1046.6|1048.2|1046.2|1048.7|1046.7|1048.1|1046.1|705
1710249600000|2024-03-12 13:20:00|1048|1046|1049.7|1047.7|1049.7|1047.7|1048|1046|1297
1710249900000|2024-03-12 13:25:00|1049.6|1047.6|1049.5|1047.5|1050|1048|1049.4|1047.4|2608
1710250200000|2024-03-12 13:30:00|1048.7|1048.2|1046.9|1046.4|1049.5|1049|1046.6|1046.1|2404
1710250500000|2024-03-12 13:35:00|1046.7|1046.2|1045.6|1045.1|1046.9|1046.4|1045.3|1044.8|5825
1710250800000|2024-03-12 13:40:00|1045.4|1044.9|1045.3|1044.8|1046.3|1045.8|1045|1044.5|1611
1710251100000|2024-03-12 13:45:00|1045.4|1044.9|1044.9|1044.4|1045.4|1044.9|1044.3|1043.8|1508
1710251400000|2024-03-12 13:50:00|1045.2|1044.7|1046.4|1045.9|1046.4|1045.9|1044.9|1044.4|2313
1710251700000|2024-03-12 13:55:00|1046.5|1046|1047.2|1046.7|1047.3|1046.8|1046.4|1045.9|3974
1710252000000|2024-03-12 14:00:00|1047.4|1046.9|1046.8|1046.3|1047.9|1047.4|1046.7|1046.2|8241
1710252300000|2024-03-12 14:05:00|1046.7|1046.2|1047|1046.5|1047.9|1047.4|1046.7|1046.2|1626
1710252600000|2024-03-12 14:10:00|1047.1|1046.6|1046.7|1046.2|1047.4|1046.9|1046.6|1046.1|877
1710252900000|2024-03-12 14:15:00|1046.6|1046.1|1047|1046.5|1047.3|1046.8|1046.6|1046.1|1079
1710253200000|2024-03-12 14:20:00|1047.1|1046.6|1047.9|1047.4|1047.9|1047.4|1046.7|1046.2|2315
1710253500000|2024-03-12 14:25:00|1048|1047.5|1048.2|1047.7|1048.3|1047.8|1047.8|1047.3|2561
1710253800000|2024-03-12 14:30:00|1048.1|1047.6|1048.5|1048|1048.6|1048.1|1048|1047.5|4133
1710254100000|2024-03-12 14:35:00|1048.7|1048.2|1048.6|1048.1|1048.9|1048.4|1048.3|1047.8|4016
1710254400000|2024-03-12 14:40:00|1048.7|1048.2|1049|1048.5|1049.3|1048.8|1048.6|1048.1|4887
1710254700000|2024-03-12 14:45:00|1048.9|1048.4|1049.7|1049.2|1049.7|1049.2|1048.5|1048|828
1710255000000|2024-03-12 14:50:00|1049.6|1049.1|1050|1049.5|1050.2|1049.7|1049.6|1049.1|805
1710255300000|2024-03-12 14:55:00|1049.9|1049.4|1049.6|1049.1|1050.1|1049.6|1049.6|1049.1|1110
1710255600000|2024-03-12 15:00:00|1049.5|1049|1049.1|1048.6|1049.6|1049.1|1049.1|1048.6|1266
1710255900000|2024-03-12 15:05:00|1049.2|1048.7|1049.9|1049.4|1050|1049.5|1049.2|1048.7|1413
1710256200000|2024-03-12 15:10:00|1049.8|1049.3|1050.4|1049.9|1050.4|1049.9|1049.7|1049.2|864
1710256500000|2024-03-12 15:15:00|1050.5|1050|1050.4|1049.9|1050.7|1050.2|1050.3|1049.8|724
1710256800000|2024-03-12 15:20:00|1050.1|1049.6|1050.4|1049.9|1050.4|1049.9|1049.5|1049|804
1710257100000|2024-03-12 15:25:00|1050.5|1050|1050.4|1049.9|1050.5|1050|1050.2|1049.7|16246
1710257400000|2024-03-12 15:30:00|1050.3|1049.8|1051.4|1050.9|1051.4|1050.9|1050.2|1049.7|1487
1710257700000|2024-03-12 15:35:00|1051.3|1050.8|1050.8|1050.3|1051.3|1050.8|1050.8|1050.3|1227
1710258000000|2024-03-12 15:40:00|1050.7|1050.2|1050.3|1049.8|1050.7|1050.2|1050.1|1049.6|3215
1710258300000|2024-03-12 15:45:00|1050.2|1049.7|1050.4|1049.9|1050.5|1050|1049.9|1049.4|4962
1710258600000|2024-03-12 15:50:00|1050.1|1049.6|1050.9|1050.4|1051|1050.5|1050.1|1049.6|654
1710258900000|2024-03-12 15:55:00|1051|1050.5|1050.8|1050.3|1051|1050.5|1050.7|1050.2|555
1710259200000|2024-03-12 16:00:00|1050.9|1050.4|1050.4|1049.9|1051|1050.5|1050.3|1049.8|682
1710259500000|2024-03-12 16:05:00|1050.3|1049.8|1049.9|1049.4|1050.5|1050|1049.9|1049.4|1745
1710259800000|2024-03-12 16:10:00|1050|1049.5|1050.6|1050.1|1050.6|1050.1|1050|1049.5|1550
1710260100000|2024-03-12 16:15:00|1050.5|1050|1050|1049.5|1050.5|1050|1049.9|1049.4|909
1710260400000|2024-03-12 16:20:00|1050.1|1049.6|1049.8|1049.3|1050.3|1049.8|1049.7|1049.2|1100
1710260700000|2024-03-12 16:25:00|1049.7|1049.2|1050.1|1049.6|1050.2|1049.7|1049.7|1049.2|755
1710261000000|2024-03-12 16:30:00|1050|1049.5|1050.6|1050.1|1050.6|1050.1|1050|1049.5|893
1710261300000|2024-03-12 16:35:00|1050.7|1050.2|1050.3|1049.8|1050.9|1050.4|1050.2|1049.7|1087
1710261600000|2024-03-12 16:40:00|1050.4|1049.9|1049.9|1049.4|1050.4|1049.9|1049.9|1049.4|803
1710261900000|2024-03-12 16:45:00|1049.7|1049.2|1049.6|1049.1|1049.8|1049.3|1049.2|1048.7|993
1710262200000|2024-03-12 16:50:00|1049.5|1049|1049.7|1049.2|1049.7|1049.2|1049.4|1048.9|568
1710262500000|2024-03-12 16:55:00|1049.8|1049.3|1049.9|1049.4|1049.9|1049.4|1049.3|1048.8|897
1710262800000|2024-03-12 17:00:00|1049.8|1049.3|1049.2|1048.7|1050|1049.5|1048.9|1048.4|688
1710263100000|2024-03-12 17:05:00|1049.1|1048.6|1048.8|1048.3|1049.3|1048.8|1048.5|1048|746
1710263400000|2024-03-12 17:10:00|1048.6|1048.1|1048.9|1048.4|1049.1|1048.6|1048.5|1048|827
1710263700000|2024-03-12 17:15:00|1049|1048.5|1049.9|1049.4|1049.9|1049.4|1049|1048.5|2612
1710264000000|2024-03-12 17:20:00|1050|1049.5|1049.9|1049.4|1050.2|1049.7|1049.9|1049.4|642
1710264300000|2024-03-12 17:25:00|1050|1049.5|1049.7|1049.2|1050.2|1049.7|1049.6|1049.1|900
1710264600000|2024-03-12 17:30:00|1049.8|1049.3|1049.8|1049.3|1049.8|1049.3|1049.5|1049|1611
1710264900000|2024-03-12 17:35:00|1049.7|1049.2|1049.6|1049.1|1049.8|1049.3|1049.5|1049|1608
1710265200000|2024-03-12 17:40:00|1049.7|1049.2|1049.6|1049.1|1049.7|1049.2|1049.6|1049.1|1024
1710265500000|2024-03-12 17:45:00|1049.7|1049.2|1049.6|1049.1|1049.8|1049.3|1049.4|1048.9|920
1710265800000|2024-03-12 17:50:00|1049.5|1049|1049.2|1048.7|1049.6|1049.1|1049.1|1048.6|477
1710266100000|2024-03-12 17:55:00|1049.5|1049|1049.7|1049.2|1050|1049.5|1049.3|1048.8|883
1710266400000|2024-03-12 18:00:00|1049.5|1049|1049.7|1049.2|1049.7|1049.2|1049.3|1048.8|4221
1710266700000|2024-03-12 18:05:00|1049.8|1049.3|1050.1|1049.6|1050.1|1049.6|1049.7|1049.2|1063
1710267000000|2024-03-12 18:10:00|1050|1049.5|1050|1049.5|1050.4|1049.9|1050|1049.5|836
1710267300000|2024-03-12 18:15:00|1050.1|1049.6|1050.2|1049.7|1050.2|1049.7|1050|1049.5|3902
1710267600000|2024-03-12 18:20:00|1050.3|1049.8|1050.3|1049.8|1050.3|1049.8|1050.2|1049.7|1557
1710267900000|2024-03-12 18:25:00|1050.2|1049.7|1050.4|1049.9|1050.4|1049.9|1050.2|1049.7|520
1710268200000|2024-03-12 18:30:00|1050.5|1050|1050.4|1049.9|1050.9|1050.4|1050.3|1049.8|670
1710268500000|2024-03-12 18:35:00|1050.5|1050|1050.5|1050|1050.5|1050|1050.3|1049.8|854
1710268800000|2024-03-12 18:40:00|1050.6|1050.1|1049.9|1049.4|1050.6|1050.1|1049.9|1049.4|661
1710269100000|2024-03-12 18:45:00|1050|1049.5|1050.3|1049.8|1050.4|1049.9|1050|1049.5|2730
1710269400000|2024-03-12 18:50:00|1050.4|1049.9|1050.1|1049.6|1050.4|1049.9|1050.1|1049.6|3185
1710269700000|2024-03-12 18:55:00|1050|1049.5|1050|1049.5|1050.2|1049.7|1050|1049.5|2427
1710270000000|2024-03-12 19:00:00|1049.9|1049.4|1050.1|1049.6|1050.1|1049.6|1049.6|1049.1|905
1710270300000|2024-03-12 19:05:00|1050|1049.5|1050.2|1049.7|1050.3|1049.8|1050|1049.5|766
1710270600000|2024-03-12 19:10:00|1050.1|1049.6|1050.2|1049.7|1050.3|1049.8|1050.1|1049.6|490
1710270900000|2024-03-12 19:15:00|1050.3|1049.8|1050|1049.5|1050.3|1049.8|1049.9|1049.4|477
1710271200000|2024-03-12 19:20:00|1050.1|1049.6|1050.2|1049.7|1050.3|1049.8|1050.1|1049.6|1335
1710271500000|2024-03-12 19:25:00|1050.3|1049.8|1050.4|1049.9|1050.4|1049.9|1050.2|1049.7|1009
1710271800000|2024-03-12 19:30:00|1050.3|1049.8|1050.2|1049.7|1050.4|1049.9|1050.2|1049.7|921
1710272100000|2024-03-12 19:35:00|1050.1|1049.6|1050.2|1049.7|1050.3|1049.8|1050.1|1049.6|660
1710272400000|2024-03-12 19:40:00|1050.3|1049.8|1050.4|1049.9|1050.6|1050.1|1050.3|1049.8|650
1710272700000|2024-03-12 19:45:00|1050.3|1049.8|1050.6|1050.1|1050.7|1050.2|1050.3|1049.8|660
1710273000000|2024-03-12 19:50:00|1050.5|1050|1050.8|1050.3|1050.9|1050.4|1050.5|1050|1217
1710273300000|2024-03-12 19:55:00|1050.9|1050.4|1051|1050.5|1051.2|1050.7|1050.6|1050.1|4969
1710273600000|2024-03-12 20:00:00|1051.5|1049.5|1051.4|1049.4|1051.5|1049.5|1050.9|1048.9|1430
1710273900000|2024-03-12 20:05:00|1051.5|1049.5|1051.6|1049.6|1051.6|1049.6|1051.3|1049.3|76
1710274200000|2024-03-12 20:10:00|1051.7|1049.7|1051.7|1049.7|1051.7|1049.7|1051.5|1049.5|51
1710274500000|2024-03-12 20:15:00|1051.6|1049.6|1051.7|1049.7|1051.8|1049.8|1051.6|1049.6|21
1710274800000|2024-03-12 20:20:00|1051.6|1049.6|1051.5|1049.5|1051.6|1049.6|1051.4|1049.4|27
1710275100000|2024-03-12 20:25:00|||||||||27
1710275400000|2024-03-12 20:30:00|1051.6|1049.6|1051.8|1049.8|1051.8|1049.8|1051.6|1049.6|15
1710275700000|2024-03-12 20:35:00|||||||||6
1710276300000|2024-03-12 20:45:00|1051.4|1049.4|1051.7|1049.7|1051.8|1049.8|1051.3|1049.3|69
1710276600000|2024-03-12 20:50:00|||||||||3
1710276900000|2024-03-12 20:55:00|1051.6|1049.6|1052|1050|1052.1|1050.1|1051.6|1049.6|11
1710278400000|2024-03-12 21:20:00|1052.4|1050.4|1052.4|1050.4|1052.4|1050.4|1052.4|1050.4|4
1710280500000|2024-03-12 21:55:00|1056.1|1054.1|1056.1|1054.1|1056.1|1054.1|1056.1|1054.1|1
1710280800000|2024-03-12 22:00:00|1052.5|1050.5|1052.2|1050.2|1052.5|1050.5|1052.2|1050.2|0
1710281100000|2024-03-12 22:05:00|1052.3|1050.3|1052.4|1050.4|1052.4|1050.4|1052.2|1050.2|0
1710281400000|2024-03-12 22:10:00|1052.5|1050.5|1052.8|1050.8|1052.8|1050.8|1052.5|1050.5|0
1710281700000|2024-03-12 22:15:00|1052.9|1050.9|1053|1051|1053|1051|1052.8|1050.8|0
1710282000000|2024-03-12 22:20:00|1053.1|1051.1|1053.1|1051.1|1053.1|1051.1|1053|1051|0
1710282300000|2024-03-12 22:25:00|1053.2|1051.2|1053.1|1051.1|1053.2|1051.2|1053.1|1051.1|0
1710282600000|2024-03-12 22:30:00|1053.2|1051.2|1053.2|1051.2|1053.3|1051.3|1053.1|1051.1|0
1710282900000|2024-03-12 22:35:00|1053.3|1051.3|1053.1|1051.1|1053.3|1051.3|1053.1|1051.1|0
1710283200000|2024-03-12 22:40:00|1053|1051|1053.1|1051.1|1053.1|1051.1|1052.9|1050.9|0
1710283500000|2024-03-12 22:45:00|1053.2|1051.2|1053.1|1051.1|1053.2|1051.2|1053.1|1051.1|0
1710283800000|2024-03-12 22:50:00|1053.2|1051.2|1053.2|1051.2|1053.3|1051.3|1053.1|1051.1|0
1710284100000|2024-03-12 22:55:00|1053.1|1051.1|1053|1051|1053.2|1051.2|1053|1051|0
1710284400000|2024-03-12 23:00:00|1053.1|1051.1|1053.1|1051.1|1053.1|1051.1|1052.8|1050.8|0
1710284700000|2024-03-12 23:05:00|1053.2|1051.2|1053.1|1051.1|1053.2|1051.2|1053.1|1051.1|0
1710285000000|2024-03-12 23:10:00|1053|1051|1053.2|1051.2|1053.2|1051.2|1053|1051|0
1710285300000|2024-03-12 23:15:00|1053.3|1051.3|1053.4|1051.4|1053.4|1051.4|1053.2|1051.2|0
1710285600000|2024-03-12 23:20:00|1053.5|1051.5|1053.5|1051.5|1053.6|1051.6|1053.4|1051.4|0
1710285900000|2024-03-12 23:25:00|1053.4|1051.4|1053.4|1051.4|1053.5|1051.5|1053.3|1051.3|0
1710286200000|2024-03-12 23:30:00|1053.5|1051.5|1053.4|1051.4|1053.5|1051.5|1053.3|1051.3|0
1710286500000|2024-03-12 23:35:00|1053.3|1051.3|1053.2|1051.2|1053.4|1051.4|1053.2|1051.2|0
1710286800000|2024-03-12 23:40:00|1053.3|1051.3|1053.1|1051.1|1053.3|1051.3|1053.1|1051.1|0
1710287100000|2024-03-12 23:45:00|1053.2|1051.2|1053.1|1051.1|1053.2|1051.2|1053.1|1051.1|0
1710287400000|2024-03-12 23:50:00|1053|1051|1053.1|1051.1|1053.1|1051.1|1053|1051|0
1710287700000|2024-03-12 23:55:00|1053|1051|1053.1|1051.1|1053.2|1051.2|1053|1051|0
1710288000000|2024-03-13 00:00:00|1053.5|1051.5|1051.8|1049.8|1053.9|1051.9|1051.7|1049.7|546
1710288300000|2024-03-13 00:05:00|1052|1050|1052.7|1050.7|1052.9|1050.9|1051.8|1049.8|862
1710288600000|2024-03-13 00:10:00|1052.6|1050.6|1052.9|1050.9|1053.2|1051.2|1052.6|1050.6|73
1710288900000|2024-03-13 00:15:00|1052.7|1050.7|1052.9|1050.9|1053|1051|1052.5|1050.5|17
1710289200000|2024-03-13 00:20:00|1053.1|1051.1|1053.4|1051.4|1053.4|1051.4|1053.1|1051.1|37
1710289500000|2024-03-13 00:25:00|1053.2|1051.2|1053.8|1051.8|1053.8|1051.8|1052.7|1050.7|27
1710289800000|2024-03-13 00:30:00|1053.5|1051.5|1053|1051|1053.5|1051.5|1053|1051|5
1710290100000|2024-03-13 00:35:00|1052.7|1050.7|1052.9|1050.9|1052.9|1050.9|1052.6|1050.6|5
1710290400000|2024-03-13 00:40:00|1052.7|1050.7|1052.5|1050.5|1052.7|1050.7|1052.2|1050.2|20
1710290700000|2024-03-13 00:45:00|1052.4|1050.4|1052.6|1050.6|1052.9|1050.9|1052.4|1050.4|108
1710291000000|2024-03-13 00:50:00|1052.7|1050.7|1052.9|1050.9|1053|1051|1052.7|1050.7|84
1710291300000|2024-03-13 00:55:00|1052.7|1050.7|1052.6|1050.6|1052.7|1050.7|1052.6|1050.6|5
1710291600000|2024-03-13 01:00:00|1052.9|1050.9|1053|1051|1053.2|1051.2|1052.8|1050.8|70
1710291900000|2024-03-13 01:05:00|1052.8|1050.8|1052.7|1050.7|1052.8|1050.8|1052.7|1050.7|14
1710292200000|2024-03-13 01:10:00|1052.5|1050.5|1051.7|1049.7|1052.5|1050.5|1051.4|1049.4|59
1710292500000|2024-03-13 01:15:00|1051.9|1049.9|1052.3|1050.3|1052.5|1050.5|1051.7|1049.7|90
1710292800000|2024-03-13 01:20:00|1052.4|1050.4|1052.1|1050.1|1052.5|1050.5|1051.6|1049.6|79
1710293100000|2024-03-13 01:25:00|1052|1050|1051.7|1049.7|1052|1050|1051.7|1049.7|40
1710293400000|2024-03-13 01:30:00|1051.8|1049.8|1052.5|1050.5|1052.7|1050.7|1051.8|1049.8|64
1710293700000|2024-03-13 01:35:00|1052.6|1050.6|1053.1|1051.1|1053.1|1051.1|1052.4|1050.4|8
1710294000000|2024-03-13 01:40:00|1053.2|1051.2|1052.7|1050.7|1053.3|1051.3|1052.7|1050.7|22
1710294300000|2024-03-13 01:45:00|1053.1|1051.1|1053.1|1051.1|1053.1|1051.1|1053.1|1051.1|1
1710294600000|2024-03-13 01:50:00|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|6
1710294900000|2024-03-13 01:55:00|||||||||29
1710295200000|2024-03-13 02:00:00|||||||||19
1710295500000|2024-03-13 02:05:00|||||||||2
1710295800000|2024-03-13 02:10:00|1052.3|1050.3|1052.2|1050.2|1052.6|1050.6|1052.2|1050.2|394
1710296100000|2024-03-13 02:15:00|1052.7|1050.7|1051.8|1049.8|1052.7|1050.7|1051.8|1049.8|5
1710296400000|2024-03-13 02:20:00|1051.4|1049.4|1052.3|1050.3|1052.3|1050.3|1051.4|1049.4|1331
1710296700000|2024-03-13 02:25:00|1051.4|1049.4|1051|1049|1051.4|1049.4|1051|1049|913
1710297000000|2024-03-13 02:30:00|1050.9|1048.9|1050.6|1048.6|1050.9|1048.9|1050.6|1048.6|232
1710297300000|2024-03-13 02:35:00|||||||||2
1710297600000|2024-03-13 02:40:00|||||||||5
1710297900000|2024-03-13 02:45:00|1052.4|1050.4|1052.3|1050.3|1052.4|1050.4|1052.3|1050.3|5
1710298500000|2024-03-13 02:55:00|||||||||2
1710298800000|2024-03-13 03:00:00|||||||||171
1710299400000|2024-03-13 03:10:00|||||||||2
1710299700000|2024-03-13 03:15:00|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|2
1710300000000|2024-03-13 03:20:00|1052.4|1050.4|1052.4|1050.4|1052.4|1050.4|1052.4|1050.4|3
1710300300000|2024-03-13 03:25:00|||||||||5
1710300600000|2024-03-13 03:30:00|||||||||3
1710301200000|2024-03-13 03:40:00|||||||||2
1710301500000|2024-03-13 03:45:00|||||||||3
1710301800000|2024-03-13 03:50:00|||||||||2
1710302400000|2024-03-13 04:00:00|1052.3|1050.3|1052.3|1050.3|1052.5|1050.5|1052.1|1050.1|79
1710303000000|2024-03-13 04:10:00|1052.2|1050.2|1051.9|1049.9|1052.2|1050.2|1051.9|1049.9|16
1710303300000|2024-03-13 04:15:00|1051.7|1049.7|1051.7|1049.7|1051.7|1049.7|1051.7|1049.7|67
1710303600000|2024-03-13 04:20:00|||||||||2
1710303900000|2024-03-13 04:25:00|1050.9|1048.9|1050.8|1048.8|1051|1049|1050.6|1048.6|50
1710304200000|2024-03-13 04:30:00|1050.6|1048.6|1050.4|1048.4|1050.6|1048.6|1050.3|1048.3|197
1710304500000|2024-03-13 04:35:00|||||||||127
1710305100000|2024-03-13 04:45:00|1051.1|1049.1|1050.8|1048.8|1051.1|1049.1|1050.8|1048.8|14
1710305400000|2024-03-13 04:50:00|||||||||2
1710305700000|2024-03-13 04:55:00|||||||||2
1710306000000|2024-03-13 05:00:00|1050.6|1048.6|1051|1049|1051|1049|1050.3|1048.3|372
1710306300000|2024-03-13 05:05:00|||||||||8
1710306600000|2024-03-13 05:10:00|||||||||2
1710306900000|2024-03-13 05:15:00|||||||||3
1710307200000|2024-03-13 05:20:00|1051.2|1049.2|1051.4|1049.4|1051.4|1049.4|1051.2|1049.2|12
1710307500000|2024-03-13 05:25:00|1051.6|1049.6|1051.6|1049.6|1051.6|1049.6|1051.6|1049.6|45
1710307800000|2024-03-13 05:30:00|||||||||2
1710308100000|2024-03-13 05:35:00|1052.3|1050.3|1052.3|1050.3|1052.3|1050.3|1052.3|1050.3|1
1710308400000|2024-03-13 05:40:00|||||||||2
1710308700000|2024-03-13 05:45:00|||||||||2
1710309000000|2024-03-13 05:50:00|1051.6|1049.6|1051.6|1049.6|1051.6|1049.6|1051.6|1049.6|1
1710309300000|2024-03-13 05:55:00|1051.5|1049.5|1051.5|1049.5|1051.5|1049.5|1051.5|1049.5|81
1710309600000|2024-03-13 06:00:00|1051.7|1049.7|1051.4|1049.4|1051.7|1049.7|1051.4|1049.4|10
1710309900000|2024-03-13 06:05:00|1051.6|1049.6|1051.4|1049.4|1051.6|1049.6|1051.3|1049.3|24
1710310200000|2024-03-13 06:10:00|1051.3|1049.3|1050.6|1048.6|1051.4|1049.4|1050.5|1048.5|87
1710310500000|2024-03-13 06:15:00|1050.5|1048.5|1050.5|1048.5|1050.5|1048.5|1050.5|1048.5|4
1710310800000|2024-03-13 06:20:00|||||||||766
1710311100000|2024-03-13 06:25:00|1048.8|1046.8|1048.8|1046.8|1048.8|1046.8|1048.8|1046.8|5
1710311400000|2024-03-13 06:30:00|1048.9|1046.9|1048.9|1046.9|1048.9|1046.9|1048.9|1046.9|3
1710311700000|2024-03-13 06:35:00|||||||||12
1710312300000|2024-03-13 06:45:00|1048.5|1046.5|1046.5|1044.5|1048.6|1046.6|1046.5|1044.5|165
1710312600000|2024-03-13 06:50:00|1046.9|1044.9|1047.1|1045.1|1047.2|1045.2|1046.9|1044.9|32
1710312900000|2024-03-13 06:55:00|1047.2|1045.2|1047.3|1045.3|1047.3|1045.3|1047.2|1045.2|24
1710313200000|2024-03-13 07:00:00|1047.9|1045.9|1047.8|1045.8|1048|1046|1047.7|1045.7|58
1710313500000|2024-03-13 07:05:00|1047.9|1045.9|1048.1|1046.1|1048.4|1046.4|1047.8|1045.8|38
1710313800000|2024-03-13 07:10:00|1048.4|1046.4|1048.3|1046.3|1048.4|1046.4|1048.2|1046.2|148
1710314100000|2024-03-13 07:15:00|1048.4|1046.4|1048.4|1046.4|1048.4|1046.4|1048.1|1046.1|159
1710314400000|2024-03-13 07:20:00|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|93
1710315000000|2024-03-13 07:30:00|1047.9|1045.9|1047.9|1045.9|1047.9|1045.9|1047.9|1045.9|577
1710315300000|2024-03-13 07:35:00|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|2
1710315600000|2024-03-13 07:40:00|1048.2|1046.2|1047.4|1045.4|1048.2|1046.2|1047.4|1045.4|25
1710315900000|2024-03-13 07:45:00|1047.5|1045.5|1047.5|1045.5|1047.8|1045.8|1047.4|1045.4|55
1710316200000|2024-03-13 07:50:00|1047.6|1045.6|1047.6|1045.6|1047.6|1045.6|1047.6|1045.6|76
1710316500000|2024-03-13 07:55:00|1047.7|1045.7|1048|1046|1048|1046|1047.6|1045.6|318
1710316800000|2024-03-13 08:00:00|1047.9|1045.9|1047.7|1045.7|1048.2|1046.2|1047.6|1045.6|541
1710317100000|2024-03-13 08:05:00|1047.8|1045.8|1047.4|1045.4|1047.8|1045.8|1047.2|1045.2|58
1710317400000|2024-03-13 08:10:00|1047.5|1045.5|1047.2|1045.2|1047.5|1045.5|1047|1045|255
1710317700000|2024-03-13 08:15:00|1047.4|1045.4|1047.3|1045.3|1047.6|1045.6|1047.1|1045.1|90
1710318000000|2024-03-13 08:20:00|1047.1|1045.1|1046.8|1044.8|1047.1|1045.1|1046.7|1044.7|229
1710318300000|2024-03-13 08:25:00|1046.6|1044.6|1046.4|1044.4|1046.7|1044.7|1046.4|1044.4|320
1710318600000|2024-03-13 08:30:00|1046.2|1044.2|1046.7|1044.7|1046.7|1044.7|1045.9|1043.9|152
1710318900000|2024-03-13 08:35:00|1046.6|1044.6|1046.5|1044.5|1046.6|1044.6|1046.2|1044.2|300
1710319200000|2024-03-13 08:40:00|1046.6|1044.6|1046.3|1044.3|1046.6|1044.6|1046.3|1044.3|93
1710319500000|2024-03-13 08:45:00|1046.1|1044.1|1045.5|1043.5|1046.1|1044.1|1045.5|1043.5|338
1710319800000|2024-03-13 08:50:00|1046|1044|1046|1044|1046|1044|1046|1044|115
1710320100000|2024-03-13 08:55:00|1046.3|1044.3|1046.2|1044.2|1046.5|1044.5|1046.2|1044.2|158
1710320400000|2024-03-13 09:00:00|1046|1044|1045.7|1043.7|1046.2|1044.2|1045.7|1043.7|1327
1710320700000|2024-03-13 09:05:00|1046|1044|1045.5|1043.5|1046|1044|1045.5|1043.5|82
1710321000000|2024-03-13 09:10:00|||||||||107
1710321300000|2024-03-13 09:15:00|1045.9|1043.9|1046|1044|1046|1044|1045.5|1043.5|62
1710321600000|2024-03-13 09:20:00|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|43
1710321900000|2024-03-13 09:25:00|1046|1044|1046|1044|1046|1044|1045.9|1043.9|271
1710322200000|2024-03-13 09:30:00|1046.6|1044.6|1046.4|1044.4|1046.6|1044.6|1046.4|1044.4|45
1710322500000|2024-03-13 09:35:00|1046.7|1044.7|1046.8|1044.8|1047|1045|1046.7|1044.7|494
1710322800000|2024-03-13 09:40:00|1046.7|1044.7|1046.3|1044.3|1046.7|1044.7|1046.3|1044.3|92
1710323100000|2024-03-13 09:45:00|1046.2|1044.2|1045.9|1043.9|1046.2|1044.2|1045.9|1043.9|82
1710323400000|2024-03-13 09:50:00|||||||||192
1710323700000|2024-03-13 09:55:00|1046|1044|1046.3|1044.3|1046.3|1044.3|1046|1044|55
1710324000000|2024-03-13 10:00:00|1046.6|1044.6|1046.4|1044.4|1046.6|1044.6|1046.4|1044.4|705
1710324300000|2024-03-13 10:05:00|1046.6|1044.6|1046.2|1044.2|1046.6|1044.6|1046.2|1044.2|76
1710324600000|2024-03-13 10:10:00|1046.1|1044.1|1046.3|1044.3|1046.5|1044.5|1046.1|1044.1|131
1710324900000|2024-03-13 10:15:00|1046.4|1044.4|1046.3|1044.3|1046.4|1044.4|1046.1|1044.1|50
1710325200000|2024-03-13 10:20:00|1046.2|1044.2|1046.4|1044.4|1046.5|1044.5|1046|1044|305
1710325500000|2024-03-13 10:25:00|1046.5|1044.5|1046.9|1044.9|1046.9|1044.9|1046.5|1044.5|346
1710325800000|2024-03-13 10:30:00|1046.8|1044.8|1046.8|1044.8|1046.9|1044.9|1046.8|1044.8|92
1710326100000|2024-03-13 10:35:00|1046.7|1044.7|1047|1045|1047|1045|1046.7|1044.7|81
1710326400000|2024-03-13 10:40:00|1046.7|1044.7|1046.9|1044.9|1047|1045|1046.7|1044.7|57
1710326700000|2024-03-13 10:45:00|1047|1045|1047|1045|1047.1|1045.1|1047|1045|81
1710327000000|2024-03-13 10:50:00|1047.1|1045.1|1046.7|1044.7|1047.1|1045.1|1046.6|1044.6|291
1710327300000|2024-03-13 10:55:00|1046.9|1044.9|1046.9|1044.9|1046.9|1044.9|1046.9|1044.9|77
1710327600000|2024-03-13 11:00:00|1047|1045|1047.2|1045.2|1047.2|1045.2|1047|1045|369
1710327900000|2024-03-13 11:05:00|1047.1|1045.1|1047.3|1045.3|1047.3|1045.3|1047.1|1045.1|438
1710328200000|2024-03-13 11:10:00|1047.2|1045.2|1047.2|1045.2|1047.2|1045.2|1047.1|1045.1|345
1710328500000|2024-03-13 11:15:00|1047.4|1045.4|1047.2|1045.2|1047.4|1045.4|1047.2|1045.2|36
1710328800000|2024-03-13 11:20:00|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|182
1710329100000|2024-03-13 11:25:00|1047.4|1045.4|1047.5|1045.5|1047.5|1045.5|1047.4|1045.4|127
1710329400000|2024-03-13 11:30:00|1047.4|1045.4|1047.4|1045.4|1047.5|1045.5|1047.4|1045.4|48
1710329700000|2024-03-13 11:35:00|1047.5|1045.5|1047.4|1045.4|1047.5|1045.5|1047.3|1045.3|1213
1710330000000|2024-03-13 11:40:00|1047.5|1045.5|1047.4|1045.4|1047.5|1045.5|1047.2|1045.2|192
1710330300000|2024-03-13 11:45:00|1047.5|1045.5|1047.5|1045.5|1047.6|1045.6|1047.5|1045.5|207
1710330600000|2024-03-13 11:50:00|1047.4|1045.4|1046.7|1044.7|1047.4|1045.4|1046.7|1044.7|60
1710330900000|2024-03-13 11:55:00|1046.8|1044.8|1047.5|1045.5|1047.5|1045.5|1046.8|1044.8|1221
1710331200000|2024-03-13 12:00:00|1047.4|1045.4|1046.6|1044.6|1047.6|1045.6|1046.6|1044.6|163
1710331500000|2024-03-13 12:05:00|1046.7|1044.7|1046.3|1044.3|1046.7|1044.7|1046.2|1044.2|108
1710331800000|2024-03-13 12:10:00|1046.4|1044.4|1046.6|1044.6|1046.6|1044.6|1046.4|1044.4|146
1710332100000|2024-03-13 12:15:00|1046.4|1044.4|1046.5|1044.5|1046.6|1044.6|1046.4|1044.4|352
1710332400000|2024-03-13 12:20:00|1046.6|1044.6|1046.2|1044.2|1046.6|1044.6|1046.2|1044.2|749
1710332700000|2024-03-13 12:25:00|1046.1|1044.1|1045.6|1043.6|1046.1|1044.1|1045.6|1043.6|585
1710333000000|2024-03-13 12:30:00|1045.5|1043.5|1045|1043|1045.5|1043.5|1045|1043|928
1710333300000|2024-03-13 12:35:00|1045.1|1043.1|1045|1043|1045.2|1043.2|1044.9|1042.9|1062
1710333600000|2024-03-13 12:40:00|1045.4|1043.4|1045.5|1043.5|1045.5|1043.5|1045.4|1043.4|167
1710333900000|2024-03-13 12:45:00|1045.4|1043.4|1045.9|1043.9|1045.9|1043.9|1045.3|1043.3|61
1710334200000|2024-03-13 12:50:00|1046|1044|1046.1|1044.1|1046.1|1044.1|1045.9|1043.9|201
1710334500000|2024-03-13 12:55:00|1046|1044|1046.2|1044.2|1046.3|1044.3|1046|1044|507
1710334800000|2024-03-13 13:00:00|1046.4|1044.4|1046.4|1044.4|1046.4|1044.4|1046.2|1044.2|106
1710335100000|2024-03-13 13:05:00|1046.3|1044.3|1046|1044|1046.3|1044.3|1045.9|1043.9|502
1710335400000|2024-03-13 13:10:00|1046.1|1044.1|1046.4|1044.4|1046.4|1044.4|1046.1|1044.1|401
1710335700000|2024-03-13 13:15:00|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|2232
1710336000000|2024-03-13 13:20:00|1046.1|1044.1|1046.3|1044.3|1046.3|1044.3|1046.1|1044.1|408
1710336300000|2024-03-13 13:25:00|1046.4|1044.4|1046.6|1044.6|1046.7|1044.7|1046.2|1044.2|1784
1710336600000|2024-03-13 13:30:00|1045.9|1045.4|1048.1|1047.6|1048.5|1048|1045.5|1045|3072
1710336900000|2024-03-13 13:35:00|1048|1047.5|1047.3|1046.8|1048.2|1047.7|1046.9|1046.4|696
1710337200000|2024-03-13 13:40:00|1047.4|1046.9|1046.9|1046.4|1048|1047.5|1046.7|1046.2|3365
1710337500000|2024-03-13 13:45:00|1047|1046.5|1047.2|1046.7|1047.3|1046.8|1046.3|1045.8|697
1710337800000|2024-03-13 13:50:00|1047.5|1047|1047.2|1046.7|1047.6|1047.1|1046.7|1046.2|3221
1710338100000|2024-03-13 13:55:00|1047.3|1046.8|1047.3|1046.8|1047.5|1047|1046.9|1046.4|4809
1710338400000|2024-03-13 14:00:00|1047.2|1046.7|1046.9|1046.4|1047.3|1046.8|1046.5|1046|883
1710338700000|2024-03-13 14:05:00|1047|1046.5|1047.6|1047.1|1047.6|1047.1|1047|1046.5|1078
1710339000000|2024-03-13 14:10:00|1047.7|1047.2|1047.4|1046.9|1048.1|1047.6|1047.4|1046.9|1968
1710339300000|2024-03-13 14:15:00|1047.2|1046.7|1047.4|1046.9|1047.4|1046.9|1046.9|1046.4|578
1710339600000|2024-03-13 14:20:00|1047.3|1046.8|1047.8|1047.3|1047.8|1047.3|1047.1|1046.6|776
1710339900000|2024-03-13 14:25:00|1047.7|1047.2|1047.7|1047.2|1047.9|1047.4|1047.4|1046.9|1062
1710340200000|2024-03-13 14:30:00|1047.5|1047|1047.2|1046.7|1047.5|1047|1046.9|1046.4|1891
1710340500000|2024-03-13 14:35:00|1047.1|1046.6|1047.5|1047|1047.5|1047|1046.8|1046.3|480
1710340800000|2024-03-13 14:40:00|1047.6|1047.1|1048.2|1047.7|1048.2|1047.7|1047.6|1047.1|867
1710341100000|2024-03-13 14:45:00|1048.3|1047.8|1047.5|1047|1048.3|1047.8|1047.2|1046.7|1795
1710341400000|2024-03-13 14:50:00|1047.4|1046.9|1046.8|1046.3|1047.6|1047.1|1046.8|1046.3|721
1710341700000|2024-03-13 14:55:00|1046.7|1046.2|1046.8|1046.3|1046.9|1046.4|1046.5|1046|761
1710342000000|2024-03-13 15:00:00|1046.7|1046.2|1047|1046.5|1047|1046.5|1046.6|1046.1|760
1710342300000|2024-03-13 15:05:00|1046.9|1046.4|1047.1|1046.6|1047.1|1046.6|1046.7|1046.2|859
1710342600000|2024-03-13 15:10:00|1047|1046.5|1046.7|1046.2|1047|1046.5|1046.6|1046.1|731
1710342900000|2024-03-13 15:15:00|1046.6|1046.1|1046.7|1046.2|1046.8|1046.3|1046.5|1046|1856
1710343200000|2024-03-13 15:20:00|1046.8|1046.3|1046.3|1045.8|1046.9|1046.4|1046.3|1045.8|3199
1710343500000|2024-03-13 15:25:00|1046.4|1045.9|1046|1045.5|1046.5|1046|1045.9|1045.4|505
1710343800000|2024-03-13 15:30:00|1045.9|1045.4|1045.9|1045.4|1046.4|1045.9|1045.8|1045.3|1060
1710344100000|2024-03-13 15:35:00|1046|1045.5|1045.4|1044.9|1046|1045.5|1045.4|1044.9|796
1710344400000|2024-03-13 15:40:00|1045.5|1045|1045.5|1045|1045.6|1045.1|1045.2|1044.7|958
1710344700000|2024-03-13 15:45:00|1045.4|1044.9|1045.7|1045.2|1045.7|1045.2|1045.1|1044.6|352
1710345000000|2024-03-13 15:50:00|1045.8|1045.3|1045.6|1045.1|1045.8|1045.3|1045.5|1045|554
1710345300000|2024-03-13 15:55:00|1045.7|1045.2|1046.3|1045.8|1046.3|1045.8|1045.7|1045.2|2060
1710345600000|2024-03-13 16:00:00|1046.2|1045.7|1046.1|1045.6|1046.3|1045.8|1046|1045.5|1588
1710345900000|2024-03-13 16:05:00|1046|1045.5|1045.4|1044.9|1046.3|1045.8|1045.4|1044.9|2481
1710346200000|2024-03-13 16:10:00|1045.3|1044.8|1045.4|1044.9|1045.6|1045.1|1045.2|1044.7|2305
1710346500000|2024-03-13 16:15:00|1045.3|1044.8|1045.5|1045|1045.6|1045.1|1045.3|1044.8|3152
1710346800000|2024-03-13 16:20:00|1045.6|1045.1|1045.5|1045|1045.7|1045.2|1045.2|1044.7|1013
1710347100000|2024-03-13 16:25:00|1045.4|1044.9|1045.9|1045.4|1045.9|1045.4|1045.4|1044.9|1504
1710347400000|2024-03-13 16:30:00|1046|1045.5|1045.2|1044.7|1046.2|1045.7|1045|1044.5|980
1710347700000|2024-03-13 16:35:00|1045.3|1044.8|1045.5|1045|1045.6|1045.1|1045.1|1044.6|620
1710348000000|2024-03-13 16:40:00|1045.6|1045.1|1045.6|1045.1|1045.6|1045.1|1045.4|1044.9|665
1710348300000|2024-03-13 16:45:00|1045.7|1045.2|1045.6|1045.1|1045.7|1045.2|1045.5|1045|777
1710348600000|2024-03-13 16:50:00|1045.7|1045.2|1045.6|1045.1|1045.7|1045.2|1045.5|1045|972
1710348900000|2024-03-13 16:55:00|1045.5|1045|1045.9|1045.4|1046|1045.5|1045.4|1044.9|539
1710349200000|2024-03-13 17:00:00|1045.8|1045.3|1046.2|1045.7|1046.7|1046.2|1045.7|1045.2|1568
1710349500000|2024-03-13 17:05:00|1046.3|1045.8|1046.4|1045.9|1046.5|1046|1046.1|1045.6|1219
1710349800000|2024-03-13 17:10:00|1046.5|1046|1046.6|1046.1|1046.8|1046.3|1046.5|1046|455
1710350100000|2024-03-13 17:15:00|1046.5|1046|1046.3|1045.8|1046.5|1046|1046.2|1045.7|559
1710350400000|2024-03-13 17:20:00|1046.4|1045.9|1047.1|1046.6|1047.1|1046.6|1046.4|1045.9|576
1710350700000|2024-03-13 17:25:00|1047.2|1046.7|1047.3|1046.8|1047.3|1046.8|1047|1046.5|976
1710351000000|2024-03-13 17:30:00|1047.4|1046.9|1047.2|1046.7|1047.7|1047.2|1047.2|1046.7|1592
1710351300000|2024-03-13 17:35:00|1047.3|1046.8|1047.5|1047|1047.5|1047|1047.3|1046.8|550
1710351600000|2024-03-13 17:40:00|1047.6|1047.1|1047.5|1047|1047.9|1047.4|1047.4|1046.9|647
1710351900000|2024-03-13 17:45:00|1047.6|1047.1|1047.4|1046.9|1047.8|1047.3|1047.4|1046.9|551
1710352200000|2024-03-13 17:50:00|1047.3|1046.8|1047.4|1046.9|1047.6|1047.1|1047.3|1046.8|570
1710352500000|2024-03-13 17:55:00|1047.5|1047|1047.1|1046.6|1047.5|1047|1047.1|1046.6|414
1710352800000|2024-03-13 18:00:00|1047|1046.5|1046.6|1046.1|1047|1046.5|1046.6|1046.1|547
1710353100000|2024-03-13 18:05:00|1046.7|1046.2|1046.4|1045.9|1046.7|1046.2|1046.3|1045.8|610
1710353400000|2024-03-13 18:10:00|1046.3|1045.8|1046.5|1046|1046.6|1046.1|1046.2|1045.7|707
1710353700000|2024-03-13 18:15:00|1046.3|1045.8|1046.4|1045.9|1046.5|1046|1046.3|1045.8|418
1710354000000|2024-03-13 18:20:00|1046.3|1045.8|1046.6|1046.1|1046.6|1046.1|1046.3|1045.8|468
1710354300000|2024-03-13 18:25:00|1046.5|1046|1046.6|1046.1|1046.6|1046.1|1046.4|1045.9|340
1710354600000|2024-03-13 18:30:00|1046.5|1046|1046.7|1046.2|1046.8|1046.3|1046.4|1045.9|421
1710354900000|2024-03-13 18:35:00|1046.8|1046.3|1046.7|1046.2|1046.8|1046.3|1046.7|1046.2|466
1710355200000|2024-03-13 18:40:00|1046.9|1046.4|1046.5|1046|1047|1046.5|1046.5|1046|388
1710355500000|2024-03-13 18:45:00|1046.6|1046.1|1046.2|1045.7|1046.6|1046.1|1046.2|1045.7|1630
1710355800000|2024-03-13 18:50:00|1046.3|1045.8|1046.5|1046|1046.6|1046.1|1046.2|1045.7|823
1710356100000|2024-03-13 18:55:00|1046.4|1045.9|1046|1045.5|1046.4|1045.9|1045.9|1045.4|438
1710356400000|2024-03-13 19:00:00|1046.1|1045.6|1046.1|1045.6|1046.1|1045.6|1045.9|1045.4|461
1710356700000|2024-03-13 19:05:00|1046|1045.5|1046.1|1045.6|1046.1|1045.6|1045.8|1045.3|390
1710357000000|2024-03-13 19:10:00|1046|1045.5|1045.8|1045.3|1046|1045.5|1045.4|1044.9|537
1710357300000|2024-03-13 19:15:00|1045.9|1045.4|1046.2|1045.7|1046.3|1045.8|1045.9|1045.4|395
1710357600000|2024-03-13 19:20:00|1046.1|1045.6|1045.8|1045.3|1046.1|1045.6|1045.7|1045.2|460
1710357900000|2024-03-13 19:25:00|1045.7|1045.2|1044.7|1044.2|1045.7|1045.2|1044.3|1043.8|558
1710358200000|2024-03-13 19:30:00|1044.8|1044.3|1044.8|1044.3|1045.1|1044.6|1044.7|1044.2|513
1710358500000|2024-03-13 19:35:00|1044.9|1044.4|1044.8|1044.3|1044.9|1044.4|1044.6|1044.1|447
1710358800000|2024-03-13 19:40:00|1044.9|1044.4|1045|1044.5|1045|1044.5|1044.7|1044.2|540
1710359100000|2024-03-13 19:45:00|1044.8|1044.3|1045.3|1044.8|1045.3|1044.8|1044.7|1044.2|819
1710359400000|2024-03-13 19:50:00|1045.2|1044.7|1045.2|1044.7|1045.2|1044.7|1044.7|1044.2|350
1710359700000|2024-03-13 19:55:00|1045.3|1044.8|1045.8|1045.3|1045.9|1045.4|1045|1044.5|1839
1710360000000|2024-03-13 20:00:00|1046.1|1044.1|1045.8|1043.8|1046.3|1044.3|1045.8|1043.8|224
1710360300000|2024-03-13 20:05:00|1045.9|1043.9|1045.5|1043.5|1045.9|1043.9|1045.5|1043.5|248
1710360600000|2024-03-13 20:10:00|1045.7|1043.7|1045.6|1043.6|1045.7|1043.7|1045.6|1043.6|10
1710361200000|2024-03-13 20:20:00|1045.7|1043.7|1045.9|1043.9|1046|1044|1045.7|1043.7|55
1710361500000|2024-03-13 20:25:00|1045.8|1043.8|1046.3|1044.3|1046.3|1044.3|1045.8|1043.8|115
1710362400000|2024-03-13 20:40:00|||||||||5
1710362700000|2024-03-13 20:45:00|1046.4|1044.4|1046.4|1044.4|1046.4|1044.4|1046.4|1044.4|5
1710363000000|2024-03-13 20:50:00|||||||||2
1710363300000|2024-03-13 20:55:00|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|1046|1044|78
1710363600000|2024-03-13 21:00:00|||||||||9
1710365400000|2024-03-13 21:30:00|||||||||28
1710365700000|2024-03-13 21:35:00|||||||||30
1710366000000|2024-03-13 21:40:00|||||||||24
1710366300000|2024-03-13 21:45:00|||||||||24
1710366600000|2024-03-13 21:50:00|||||||||24
1710366900000|2024-03-13 21:55:00|||||||||30
1710367200000|2024-03-13 22:00:00|1046.2|1044.2|1046.2|1044.2|1046.6|1044.6|1046.1|1044.1|0
1710367500000|2024-03-13 22:05:00|1046.3|1044.3|1046.5|1044.5|1046.6|1044.6|1046.2|1044.2|0
1710367800000|2024-03-13 22:10:00|1046.4|1044.4|1046.3|1044.3|1046.4|1044.4|1046.2|1044.2|0
1710368100000|2024-03-13 22:15:00|1046.2|1044.2|1046.3|1044.3|1046.3|1044.3|1046.2|1044.2|0
1710368400000|2024-03-13 22:20:00|1046.2|1044.2|1046.1|1044.1|1046.2|1044.2|1046.1|1044.1|0
1710368700000|2024-03-13 22:25:00|1046|1044|1046.2|1044.2|1046.2|1044.2|1046|1044|0
1710369000000|2024-03-13 22:30:00|1046.1|1044.1|1046|1044|1046.2|1044.2|1046|1044|0
1710369300000|2024-03-13 22:35:00|1046.1|1044.1|1046|1044|1046.1|1044.1|1045.9|1043.9|0
1710369600000|2024-03-13 22:40:00|1046.1|1044.1|1046.1|1044.1|1046.1|1044.1|1046|1044|0
1710369900000|2024-03-13 22:45:00|1046|1044|1046.3|1044.3|1046.3|1044.3|1046|1044|0
1710370200000|2024-03-13 22:50:00|1046.2|1044.2|1046.1|1044.1|1046.2|1044.2|1046.1|1044.1|0
1710370500000|2024-03-13 22:55:00|1046.2|1044.2|1046.2|1044.2|1046.2|1044.2|1046.2|1044.2|0
1710370800000|2024-03-13 23:00:00|1046.1|1044.1|1046.2|1044.2|1046.2|1044.2|1046.1|1044.1|0
1710371100000|2024-03-13 23:05:00|1046.3|1044.3|1046.5|1044.5|1046.5|1044.5|1046.3|1044.3|0
1710371400000|2024-03-13 23:10:00|1046.4|1044.4|1046.3|1044.3|1046.5|1044.5|1046.3|1044.3|0
1710371700000|2024-03-13 23:15:00|1046.2|1044.2|1046.4|1044.4|1046.4|1044.4|1046.2|1044.2|0
1710372000000|2024-03-13 23:20:00|1046.3|1044.3|1046.4|1044.4|1046.4|1044.4|1046.3|1044.3|0
1710372300000|2024-03-13 23:25:00|1046.5|1044.5|1046.5|1044.5|1046.6|1044.6|1046.5|1044.5|0
1710372600000|2024-03-13 23:30:00|1046.6|1044.6|1046.8|1044.8|1046.8|1044.8|1046.6|1044.6|0
1710372900000|2024-03-13 23:35:00|1046.7|1044.7|1046.7|1044.7|1046.8|1044.8|1046.7|1044.7|0
1710373200000|2024-03-13 23:40:00|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|1046.7|1044.7|0
1710373500000|2024-03-13 23:45:00|1046.7|1044.7|1046.7|1044.7|1046.8|1044.8|1046.7|1044.7|0
1710373800000|2024-03-13 23:50:00|1046.8|1044.8|1046.7|1044.7|1046.8|1044.8|1046.7|1044.7|0
1710374400000|2024-03-14 00:00:00|1046.6|1044.6|1046.4|1044.4|1046.6|1044.6|1046.3|1044.3|300
1710374700000|2024-03-14 00:05:00|1046.5|1044.5|1046.8|1044.8|1047.3|1045.3|1046.5|1044.5|5
1710375000000|2024-03-14 00:10:00|1046.3|1044.3|1046.9|1044.9|1046.9|1044.9|1046.3|1044.3|60
1710375300000|2024-03-14 00:15:00|1047.2|1045.2|1046.8|1044.8|1047.2|1045.2|1046.8|1044.8|160
1710375600000|2024-03-14 00:20:00|||||||||60
1710376200000|2024-03-14 00:30:00|||||||||66
1710376500000|2024-03-14 00:35:00|||||||||113
1710377700000|2024-03-14 00:55:00|||||||||151
1710378300000|2024-03-14 01:05:00|||||||||139
1710379500000|2024-03-14 01:25:00|||||||||36
1710379800000|2024-03-14 01:30:00|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|5
1710380100000|2024-03-14 01:35:00|||||||||32
1710380400000|2024-03-14 01:40:00|1049.2|1047.2|1048.6|1046.6|1049.2|1047.2|1048.6|1046.6|13
1710380700000|2024-03-14 01:45:00|1047.9|1045.9|1046.9|1044.9|1047.9|1045.9|1046.9|1044.9|0
1710381000000|2024-03-14 01:50:00|1047.4|1045.4|1049.2|1047.2|1049.2|1047.2|1047.4|1045.4|1
1710381300000|2024-03-14 01:55:00|||||||||26
1710382500000|2024-03-14 02:15:00|||||||||1
1710382800000|2024-03-14 02:20:00|||||||||1
1710384000000|2024-03-14 02:40:00|||||||||59
1710384300000|2024-03-14 02:45:00|||||||||1
1710384900000|2024-03-14 02:55:00|1047.9|1045.9|1047.9|1045.9|1047.9|1045.9|1047.9|1045.9|1
1710385500000|2024-03-14 03:05:00|1048.4|1046.4|1048.4|1046.4|1048.4|1046.4|1048.4|1046.4|2
1710385800000|2024-03-14 03:10:00|1049.9|1047.9|1049.9|1047.9|1049.9|1047.9|1049.9|1047.9|2
1710386100000|2024-03-14 03:15:00|1049.8|1047.8|1049.3|1047.3|1049.8|1047.8|1049.1|1047.1|242
1710386400000|2024-03-14 03:20:00|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|1048.9|1046.9|7
1710386700000|2024-03-14 03:25:00|1048.9|1046.9|1048.9|1046.9|1049.4|1047.4|1048.7|1046.7|75
1710387000000|2024-03-14 03:30:00|1048.6|1046.6|1048.5|1046.5|1048.6|1046.6|1048.5|1046.5|5
1710387300000|2024-03-14 03:35:00|1048.3|1046.3|1048|1046|1048.9|1046.9|1047.9|1045.9|46
1710387600000|2024-03-14 03:40:00|1047.4|1045.4|1047.4|1045.4|1047.4|1045.4|1047.4|1045.4|3
1710387900000|2024-03-14 03:45:00|1047.6|1045.6|1047.2|1045.2|1047.6|1045.6|1047.1|1045.1|21
1710388200000|2024-03-14 03:50:00|1047.3|1045.3|1048.3|1046.3|1048.3|1046.3|1047.3|1045.3|45
1710388500000|2024-03-14 03:55:00|1048.5|1046.5|1048.8|1046.8|1048.8|1046.8|1048.5|1046.5|9
1710388800000|2024-03-14 04:00:00|1048.7|1046.7|1048.7|1046.7|1049.1|1047.1|1048.6|1046.6|17
1710389100000|2024-03-14 04:05:00|1048.9|1046.9|1048.3|1046.3|1048.9|1046.9|1048.3|1046.3|20
1710389400000|2024-03-14 04:10:00|1048.4|1046.4|1048.4|1046.4|1048.6|1046.6|1048.3|1046.3|27
1710389700000|2024-03-14 04:15:00|1048.3|1046.3|1048.1|1046.1|1048.4|1046.4|1048|1046|26
1710390000000|2024-03-14 04:20:00|1048|1046|1047.9|1045.9|1048.1|1046.1|1047.8|1045.8|19
1710390300000|2024-03-14 04:25:00|1047.8|1045.8|1048.2|1046.2|1048.3|1046.3|1047.8|1045.8|35
1710390600000|2024-03-14 04:30:00|1048.3|1046.3|1048.1|1046.1|1048.5|1046.5|1048.1|1046.1|19
1710390900000|2024-03-14 04:35:00|1048.3|1046.3|1048.5|1046.5|1048.5|1046.5|1048.1|1046.1|39
1710391200000|2024-03-14 04:40:00|1048.4|1046.4|1048.1|1046.1|1048.4|1046.4|1048.1|1046.1|31
1710391500000|2024-03-14 04:45:00|1048.2|1046.2|1048.3|1046.3|1048.3|1046.3|1048.1|1046.1|19
1710391800000|2024-03-14 04:50:00|1048.4|1046.4|1048.7|1046.7|1048.7|1046.7|1048.2|1046.2|18
1710392100000|2024-03-14 04:55:00|1048.6|1046.6|1048.6|1046.6|1048.7|1046.7|1048.5|1046.5|15
1710392400000|2024-03-14 05:00:00|1048.5|1046.5|1048.6|1046.6|1048.6|1046.6|1048.2|1046.2|70
1710392700000|2024-03-14 05:05:00|1048.5|1046.5|1048.7|1046.7|1048.9|1046.9|1048.4|1046.4|45
1710393000000|2024-03-14 05:10:00|1048.9|1046.9|1049.1|1047.1|1049.1|1047.1|1048.9|1046.9|21
1710393300000|2024-03-14 05:15:00|1048.9|1046.9|1048.7|1046.7|1049.1|1047.1|1048.7|1046.7|47
1710393600000|2024-03-14 05:20:00|1048.6|1046.6|1048.2|1046.2|1048.7|1046.7|1048.1|1046.1|42
1710393900000|2024-03-14 05:25:00|1048.4|1046.4|1048.2|1046.2|1048.4|1046.4|1047.9|1045.9|43
1710394200000|2024-03-14 05:30:00|1048.3|1046.3|1048|1046|1048.5|1046.5|1047.6|1045.6|895
1710394500000|2024-03-14 05:35:00|1048.1|1046.1|1048.2|1046.2|1048.5|1046.5|1047.7|1045.7|567
1710394800000|2024-03-14 05:40:00|1048.3|1046.3|1047.6|1045.6|1048.3|1046.3|1047.6|1045.6|27
1710395100000|2024-03-14 05:45:00|1047.3|1045.3|1047.9|1045.9|1048.1|1046.1|1047.2|1045.2|276
1710395400000|2024-03-14 05:50:00|1047.8|1045.8|1047.3|1045.3|1047.8|1045.8|1047.2|1045.2|81
1710395700000|2024-03-14 05:55:00|1047.1|1045.1|1047.1|1045.1|1047.3|1045.3|1047|1045|46
1710396000000|2024-03-14 06:00:00|1047|1045|1046.9|1044.9|1047.1|1045.1|1046.7|1044.7|117
1710396300000|2024-03-14 06:05:00|1047.1|1045.1|1046.7|1044.7|1047.3|1045.3|1046.6|1044.6|39
1710396600000|2024-03-14 06:10:00|1046.8|1044.8|1047.7|1045.7|1047.9|1045.9|1046.5|1044.5|117
1710396900000|2024-03-14 06:15:00|1047.9|1045.9|1048.6|1046.6|1048.8|1046.8|1047.9|1045.9|39
1710397200000|2024-03-14 06:20:00|1048.8|1046.8|1049.1|1047.1|1049.2|1047.2|1048.7|1046.7|37
1710397500000|2024-03-14 06:25:00|1049|1047|1048.9|1046.9|1049.1|1047.1|1048.9|1046.9|37
1710397800000|2024-03-14 06:30:00|1048.8|1046.8|1047.6|1045.6|1048.8|1046.8|1047.2|1045.2|324
1710398100000|2024-03-14 06:35:00|1047.5|1045.5|1048.5|1046.5|1048.5|1046.5|1047.1|1045.1|556
1710398400000|2024-03-14 06:40:00|1048.3|1046.3|1048.7|1046.7|1048.8|1046.8|1048.3|1046.3|39
1710398700000|2024-03-14 06:45:00|1048.6|1046.6|1048.8|1046.8|1048.8|1046.8|1048.3|1046.3|16
1710399000000|2024-03-14 06:50:00|1048.7|1046.7|1049.6|1047.6|1049.7|1047.7|1048.7|1046.7|78
1710399300000|2024-03-14 06:55:00|1049.5|1047.5|1050.6|1048.6|1050.7|1048.7|1049.5|1047.5|170
1710399600000|2024-03-14 07:00:00|1050.5|1048.5|1049.5|1047.5|1050.5|1048.5|1049|1047|331
1710399900000|2024-03-14 07:05:00|1049.6|1047.6|1050.1|1048.1|1050.2|1048.2|1049.6|1047.6|70
1710400200000|2024-03-14 07:10:00|1050|1048|1049.8|1047.8|1050.2|1048.2|1049.8|1047.8|74
1710400500000|2024-03-14 07:15:00|1049.7|1047.7|1049.2|1047.2|1049.9|1047.9|1049.2|1047.2|33
1710400800000|2024-03-14 07:20:00|1049.1|1047.1|1049.4|1047.4|1049.4|1047.4|1048.9|1046.9|57
1710401100000|2024-03-14 07:25:00|1049.6|1047.6|1049.8|1047.8|1050|1048|1049|1047|73
1710401400000|2024-03-14 07:30:00|1049.5|1047.5|1050|1048|1050.1|1048.1|1049.5|1047.5|134
1710401700000|2024-03-14 07:35:00|1049.9|1047.9|1049.8|1047.8|1050.6|1048.6|1049.7|1047.7|113
1710402000000|2024-03-14 07:40:00|1049.7|1047.7|1049.8|1047.8|1050.2|1048.2|1049.6|1047.6|95
1710402300000|2024-03-14 07:45:00|1049.9|1047.9|1050.3|1048.3|1050.4|1048.4|1049.9|1047.9|300
1710402600000|2024-03-14 07:50:00|1050.2|1048.2|1050.3|1048.3|1050.7|1048.7|1050.1|1048.1|500
1710402900000|2024-03-14 07:55:00|1050.2|1048.2|1050.7|1048.7|1050.9|1048.9|1050.2|1048.2|148
1710403200000|2024-03-14 08:00:00|1050.9|1048.9|1050.7|1048.7|1051|1049|1050.5|1048.5|486
1710403500000|2024-03-14 08:05:00|1050.6|1048.6|1050.2|1048.2|1050.7|1048.7|1050|1048|673
1710403800000|2024-03-14 08:10:00|1050.1|1048.1|1050.9|1048.9|1051.1|1049.1|1050.1|1048.1|767
1710404100000|2024-03-14 08:15:00|1050.8|1048.8|1051.1|1049.1|1051.1|1049.1|1050.5|1048.5|578
1710404400000|2024-03-14 08:20:00|1051.2|1049.2|1051.2|1049.2|1051.4|1049.4|1051|1049|473
1710404700000|2024-03-14 08:25:00|1051.1|1049.1|1050.7|1048.7|1051.4|1049.4|1050.7|1048.7|248
1710405000000|2024-03-14 08:30:00|1050.8|1048.8|1050.8|1048.8|1050.9|1048.9|1050.5|1048.5|734
1710405300000|2024-03-14 08:35:00|1050.9|1048.9|1050.8|1048.8|1051|1049|1050.7|1048.7|285
1710405600000|2024-03-14 08:40:00|1050.7|1048.7|1050.6|1048.6|1050.7|1048.7|1050.3|1048.3|300
1710405900000|2024-03-14 08:45:00|1050.5|1048.5|1050.5|1048.5|1050.6|1048.6|1050.3|1048.3|301
1710406200000|2024-03-14 08:50:00|1050.4|1048.4|1050.7|1048.7|1050.7|1048.7|1050.3|1048.3|262
1710406500000|2024-03-14 08:55:00|1050.6|1048.6|1050.7|1048.7|1050.8|1048.8|1050.5|1048.5|162
1710406800000|2024-03-14 09:00:00|1050.8|1048.8|1051.4|1049.4|1051.4|1049.4|1050.7|1048.7|818
1710407100000|2024-03-14 09:05:00|1051.5|1049.5|1051.4|1049.4|1051.6|1049.6|1051.4|1049.4|46
1710407400000|2024-03-14 09:10:00|1051.3|1049.3|1051.3|1049.3|1051.4|1049.4|1051.2|1049.2|41
1710407700000|2024-03-14 09:15:00|1051.2|1049.2|1050.8|1048.8|1051.2|1049.2|1050.6|1048.6|317
1710408000000|2024-03-14 09:20:00|1050.9|1048.9|1051.5|1049.5|1051.5|1049.5|1050.7|1048.7|286
1710408300000|2024-03-14 09:25:00|1051.4|1049.4|1051.3|1049.3|1051.5|1049.5|1051|1049|201
1710408600000|2024-03-14 09:30:00|1051.5|1049.5|1051.8|1049.8|1051.8|1049.8|1051.4|1049.4|382
1710408900000|2024-03-14 09:35:00|1051.7|1049.7|1051.7|1049.7|1051.8|1049.8|1051.7|1049.7|149
1710409200000|2024-03-14 09:40:00|1051.8|1049.8|1051.8|1049.8|1051.9|1049.9|1051.7|1049.7|285
1710409500000|2024-03-14 09:45:00|1051.7|1049.7|1051.8|1049.8|1051.9|1049.9|1051.7|1049.7|139
1710409800000|2024-03-14 09:50:00|1051.7|1049.7|1051.6|1049.6|1051.8|1049.8|1051.5|1049.5|125
1710410100000|2024-03-14 09:55:00|1051.5|1049.5|1051.8|1049.8|1051.9|1049.9|1051.5|1049.5|252
1710410400000|2024-03-14 10:00:00|1051.7|1049.7|1051.3|1049.3|1051.7|1049.7|1051.1|1049.1|1244
1710410700000|2024-03-14 10:05:00|1051.4|1049.4|1051.7|1049.7|1051.9|1049.9|1051.3|1049.3|143
1710411000000|2024-03-14 10:10:00|1051.5|1049.5|1051.6|1049.6|1051.7|1049.7|1051.5|1049.5|73
1710411300000|2024-03-14 10:15:00|1051.7|1049.7|1051.8|1049.8|1052|1050|1051.6|1049.6|84
1710411600000|2024-03-14 10:20:00|1051.5|1049.5|1051.5|1049.5|1051.6|1049.6|1051.4|1049.4|71
1710411900000|2024-03-14 10:25:00|1051.4|1049.4|1051.5|1049.5|1051.5|1049.5|1051.4|1049.4|35
1710412200000|2024-03-14 10:30:00|1051.4|1049.4|1051.5|1049.5|1051.6|1049.6|1051.4|1049.4|30
1710412500000|2024-03-14 10:35:00|1051.6|1049.6|1051.5|1049.5|1051.7|1049.7|1051.5|1049.5|179
1710412800000|2024-03-14 10:40:00|1051.4|1049.4|1051.1|1049.1|1051.4|1049.4|1051|1049|341
1710413100000|2024-03-14 10:45:00|1051.2|1049.2|1051.1|1049.1|1051.3|1049.3|1051.1|1049.1|171
1710413400000|2024-03-14 10:50:00|1051.2|1049.2|1051.3|1049.3|1051.3|1049.3|1051.2|1049.2|43
1710413700000|2024-03-14 10:55:00|1051.5|1049.5|1051.5|1049.5|1051.7|1049.7|1051.5|1049.5|352
1710414000000|2024-03-14 11:00:00|1051.4|1049.4|1051.5|1049.5|1051.5|1049.5|1051.3|1049.3|102
1710414300000|2024-03-14 11:05:00|1051.6|1049.6|1051.6|1049.6|1051.6|1049.6|1051.5|1049.5|218
1710414600000|2024-03-14 11:10:00|1051.5|1049.5|1051.7|1049.7|1051.7|1049.7|1051.5|1049.5|95
1710414900000|2024-03-14 11:15:00|1051.9|1049.9|1052.1|1050.1|1052.1|1050.1|1051.8|1049.8|32
1710415200000|2024-03-14 11:20:00|1052|1050|1051.5|1049.5|1052.1|1050.1|1051.5|1049.5|141
1710415500000|2024-03-14 11:25:00|1051.4|1049.4|1051.2|1049.2|1051.4|1049.4|1051.1|1049.1|238
1710415800000|2024-03-14 11:30:00|1051.1|1049.1|1051.5|1049.5|1051.5|1049.5|1051.1|1049.1|129
1710416100000|2024-03-14 11:35:00|1051.4|1049.4|1051.5|1049.5|1051.5|1049.5|1051.2|1049.2|134
1710416400000|2024-03-14 11:40:00|1051.4|1049.4|1051.3|1049.3|1051.4|1049.4|1051.2|1049.2|56
1710416700000|2024-03-14 11:45:00|1051.2|1049.2|1051.3|1049.3|1051.3|1049.3|1051.1|1049.1|78
1710417000000|2024-03-14 11:50:00|1051.2|1049.2|1051.2|1049.2|1051.3|1049.3|1051.1|1049.1|82
1710417300000|2024-03-14 11:55:00|1051.1|1049.1|1051|1049|1051.2|1049.2|1051|1049|109
1710417600000|2024-03-14 12:00:00|1051.1|1049.1|1051.2|1049.2|1051.4|1049.4|1050.9|1048.9|357
1710417900000|2024-03-14 12:05:00|1051.1|1049.1|1051.4|1049.4|1051.5|1049.5|1051|1049|116
1710418200000|2024-03-14 12:10:00|1051.3|1049.3|1051.5|1049.5|1051.5|1049.5|1051.1|1049.1|140
1710418500000|2024-03-14 12:15:00|1051.3|1049.3|1051.5|1049.5|1051.6|1049.6|1051.3|1049.3|158
1710418800000|2024-03-14 12:20:00|1051.4|1049.4|1051|1049|1051.4|1049.4|1050.7|1048.7|721
1710419100000|2024-03-14 12:25:00|1050.9|1048.9|1051|1049|1051.8|1049.8|1050.8|1048.8|172
1710419400000|2024-03-14 12:30:00|1051.6|1049.6|1050.5|1048.5|1051.6|1049.6|1049.6|1047.6|572
1710419700000|2024-03-14 12:35:00|1050.6|1048.6|1051.4|1049.4|1051.4|1049.4|1049.9|1047.9|253
1710420000000|2024-03-14 12:40:00|1051.6|1049.6|1051.8|1049.8|1052.2|1050.2|1051.1|1049.1|234
1710420300000|2024-03-14 12:45:00|1051.7|1049.7|1051.2|1049.2|1051.7|1049.7|1050.9|1048.9|155
1710420600000|2024-03-14 12:50:00|1050.9|1048.9|1050.4|1048.4|1051|1049|1050.4|1048.4|424
1710420900000|2024-03-14 12:55:00|1050.5|1048.5|1049.8|1047.8|1050.5|1048.5|1049.7|1047.7|133
1710421200000|2024-03-14 13:00:00|1049.7|1047.7|1050.1|1048.1|1050.1|1048.1|1049.6|1047.6|131
1710421500000|2024-03-14 13:05:00|1050.2|1048.2|1049.4|1047.4|1050.3|1048.3|1049.1|1047.1|156
1710421800000|2024-03-14 13:10:00|1049.3|1047.3|1049.4|1047.4|1049.4|1047.4|1048.9|1046.9|185
1710422100000|2024-03-14 13:15:00|1049.3|1047.3|1049.6|1047.6|1049.6|1047.6|1049.2|1047.2|100
1710422400000|2024-03-14 13:20:00|1049.4|1047.4|1049.3|1047.3|1049.8|1047.8|1049.2|1047.2|175
1710422700000|2024-03-14 13:25:00|1049.2|1047.2|1048.8|1046.8|1049.5|1047.5|1048.8|1046.8|503
1710423000000|2024-03-14 13:30:00|1048.1|1047.6|1046.9|1046.4|1049.3|1048.8|1046.8|1046.3|5508
1710423300000|2024-03-14 13:35:00|1047|1046.5|1047.2|1046.7|1047.7|1047.2|1046.4|1045.9|1769
1710423600000|2024-03-14 13:40:00|1047.1|1046.6|1044.9|1044.4|1047.1|1046.6|1044.9|1044.4|3220
1710423900000|2024-03-14 13:45:00|1045|1044.5|1043.5|1043|1045.3|1044.8|1043.5|1043|2303
1710424200000|2024-03-14 13:50:00|1043.6|1043.1|1043.4|1042.9|1043.9|1043.4|1043.1|1042.6|2143
1710424500000|2024-03-14 13:55:00|1043.5|1043|1043.3|1042.8|1044.3|1043.8|1043.2|1042.7|1877
1710424800000|2024-03-14 14:00:00|1043.2|1042.7|1044.6|1044.1|1044.7|1044.2|1042.9|1042.4|1271
1710425100000|2024-03-14 14:05:00|1044.5|1044|1044.2|1043.7|1044.6|1044.1|1044.1|1043.6|1117
1710425400000|2024-03-14 14:10:00|1044.1|1043.6|1044.8|1044.3|1045|1044.5|1043.9|1043.4|1185
1710425700000|2024-03-14 14:15:00|1044.9|1044.4|1044.6|1044.1|1045|1044.5|1044.2|1043.7|1025
1710426000000|2024-03-14 14:20:00|1044.7|1044.2|1044.8|1044.3|1045.1|1044.6|1044.5|1044|1107
1710426300000|2024-03-14 14:25:00|1044.7|1044.2|1044.6|1044.1|1044.8|1044.3|1044.2|1043.7|473
1710426600000|2024-03-14 14:30:00|1044.7|1044.2|1045.5|1045|1045.6|1045.1|1044.6|1044.1|675
1710426900000|2024-03-14 14:35:00|1045.6|1045.1|1044.6|1044.1|1045.8|1045.3|1044.5|1044|633
1710427200000|2024-03-14 14:40:00|1044.5|1044|1044.2|1043.7|1044.7|1044.2|1043.9|1043.4|580
1710427500000|2024-03-14 14:45:00|1044.3|1043.8|1043.7|1043.2|1044.7|1044.2|1043.6|1043.1|408
1710427800000|2024-03-14 14:50:00|1043.6|1043.1|1043.1|1042.6|1043.8|1043.3|1043.1|1042.6|1105
1710428100000|2024-03-14 14:55:00|1043|1042.5|1043.2|1042.7|1043.2|1042.7|1042.5|1042|2342
1710428400000|2024-03-14 15:00:00|1043.1|1042.6|1043.1|1042.6|1043.6|1043.1|1042.9|1042.4|1711
1710428700000|2024-03-14 15:05:00|1043.2|1042.7|1043|1042.5|1043.6|1043.1|1042.8|1042.3|1117
1710429000000|2024-03-14 15:10:00|1042.9|1042.4|1043.1|1042.6|1043.9|1043.4|1042.9|1042.4|914
1710429300000|2024-03-14 15:15:00|1043.2|1042.7|1043.3|1042.8|1043.7|1043.2|1043.2|1042.7|1195
1710429600000|2024-03-14 15:20:00|1043.2|1042.7|1042.2|1041.7|1043.2|1042.7|1042.2|1041.7|831
1710429900000|2024-03-14 15:25:00|1042.3|1041.8|1041.6|1041.1|1042.4|1041.9|1041.3|1040.8|2145
1710430200000|2024-03-14 15:30:00|1041.5|1041|1042|1041.5|1042|1041.5|1041.4|1040.9|1714
1710430500000|2024-03-14 15:35:00|1042.1|1041.6|1042.2|1041.7|1042.3|1041.8|1041.8|1041.3|727
1710430800000|2024-03-14 15:40:00|1042.3|1041.8|1042.4|1041.9|1042.6|1042.1|1041.8|1041.3|2217
1710431100000|2024-03-14 15:45:00|1042.5|1042|1042.6|1042.1|1043.3|1042.8|1042.5|1042|1289
1710431400000|2024-03-14 15:50:00|1042.5|1042|1042.9|1042.4|1043.2|1042.7|1042.4|1041.9|872
1710431700000|2024-03-14 15:55:00|1043|1042.5|1043.5|1043|1043.7|1043.2|1042.9|1042.4|781
1710432000000|2024-03-14 16:00:00|1043.4|1042.9|1043.3|1042.8|1043.7|1043.2|1043.2|1042.7|750
1710432300000|2024-03-14 16:05:00|1043.4|1042.9|1042.7|1042.2|1043.4|1042.9|1042.6|1042.1|840
1710432600000|2024-03-14 16:10:00|1042.8|1042.3|1042.8|1042.3|1043|1042.5|1042.6|1042.1|548
1710432900000|2024-03-14 16:15:00|1042.7|1042.2|1042.8|1042.3|1043|1042.5|1042.7|1042.2|360
1710433200000|2024-03-14 16:20:00|1042.9|1042.4|1043.6|1043.1|1043.6|1043.1|1042.8|1042.3|933
1710433500000|2024-03-14 16:25:00|1043.7|1043.2|1043.6|1043.1|1043.9|1043.4|1043.5|1043|1379
1710433800000|2024-03-14 16:30:00|1043.5|1043|1043.6|1043.1|1043.9|1043.4|1043.5|1043|543
1710434100000|2024-03-14 16:35:00|1043.7|1043.2|1043.8|1043.3|1043.9|1043.4|1043.6|1043.1|764
1710434400000|2024-03-14 16:40:00|1043.7|1043.2|1043.3|1042.8|1043.8|1043.3|1043.3|1042.8|406
1710434700000|2024-03-14 16:45:00|1043.4|1042.9|1042.9|1042.4|1043.6|1043.1|1042.8|1042.3|948
1710435000000|2024-03-14 16:50:00|1042.8|1042.3|1043.2|1042.7|1043.4|1042.9|1042.8|1042.3|732
1710435300000|2024-03-14 16:55:00|1043.1|1042.6|1043.1|1042.6|1043.2|1042.7|1043|1042.5|733
1710435600000|2024-03-14 17:00:00|1043.2|1042.7|1042.9|1042.4|1043.2|1042.7|1042.7|1042.2|594
1710435900000|2024-03-14 17:05:00|1043|1042.5|1042.9|1042.4|1043|1042.5|1042.8|1042.3|247
1710436200000|2024-03-14 17:10:00|1043|1042.5|1042.8|1042.3|1043|1042.5|1042.4|1041.9|394
1710436500000|2024-03-14 17:15:00|1042.7|1042.2|1042.1|1041.6|1042.9|1042.4|1041.9|1041.4|446
1710436800000|2024-03-14 17:20:00|1042.2|1041.7|1042.1|1041.6|1042.4|1041.9|1042|1041.5|152
1710437100000|2024-03-14 17:25:00|1042|1041.5|1041.6|1041.1|1042.1|1041.6|1041.6|1041.1|303
1710437400000|2024-03-14 17:30:00|1041.5|1041|1041.7|1041.2|1041.8|1041.3|1041.1|1040.6|477
1710437700000|2024-03-14 17:35:00|1041.6|1041.1|1041.6|1041.1|1041.8|1041.3|1041.4|1040.9|181
1710438000000|2024-03-14 17:40:00|1041.5|1041|1041.6|1041.1|1041.8|1041.3|1041.3|1040.8|370
1710438300000|2024-03-14 17:45:00|1041.7|1041.2|1041.6|1041.1|1041.7|1041.2|1041.3|1040.8|443
1710438600000|2024-03-14 17:50:00|1041.5|1041|1042.6|1042.1|1042.7|1042.2|1041.5|1041|539
1710438900000|2024-03-14 17:55:00|1042.5|1042|1042.4|1041.9|1042.7|1042.2|1042.3|1041.8|461
1710439200000|2024-03-14 18:00:00|1042.5|1042|1042.6|1042.1|1042.7|1042.2|1042.2|1041.7|603
1710439500000|2024-03-14 18:05:00|1042.5|1042|1042.6|1042.1|1042.7|1042.2|1042.5|1042|322
1710439800000|2024-03-14 18:10:00|1042.7|1042.2|1042.4|1041.9|1042.8|1042.3|1042.3|1041.8|504
1710440100000|2024-03-14 18:15:00|1042.5|1042|1042.2|1041.7|1042.6|1042.1|1042.1|1041.6|340
1710440400000|2024-03-14 18:20:00|1042.3|1041.8|1041.8|1041.3|1042.3|1041.8|1041.6|1041.1|364
1710440700000|2024-03-14 18:25:00|1041.9|1041.4|1041.7|1041.2|1042|1041.5|1041.6|1041.1|263
1710441000000|2024-03-14 18:30:00|1041.6|1041.1|1041.9|1041.4|1042|1041.5|1041.3|1040.8|524
1710441300000|2024-03-14 18:35:00|1041.8|1041.3|1041.3|1040.8|1041.9|1041.4|1041.2|1040.7|342
1710441600000|2024-03-14 18:40:00|1041.2|1040.7|1041.7|1041.2|1041.7|1041.2|1041|1040.5|249
1710441900000|2024-03-14 18:45:00|1041.6|1041.1|1041.9|1041.4|1042.1|1041.6|1041.6|1041.1|402
1710442200000|2024-03-14 18:50:00|1041.8|1041.3|1040.8|1040.3|1041.8|1041.3|1040.8|1040.3|412
1710442500000|2024-03-14 18:55:00|1040.9|1040.4|1041.2|1040.7|1041.4|1040.9|1040.8|1040.3|563
1710442800000|2024-03-14 19:00:00|1041.1|1040.6|1040.6|1040.1|1041.2|1040.7|1040.6|1040.1|586
1710443100000|2024-03-14 19:05:00|1040.5|1040|1040|1039.5|1040.7|1040.2|1039.8|1039.3|372
1710443400000|2024-03-14 19:10:00|1040.1|1039.6|1040|1039.5|1040.2|1039.7|1039.7|1039.2|280
1710443700000|2024-03-14 19:15:00|1039.9|1039.4|1039.9|1039.4|1040.2|1039.7|1039.7|1039.2|427
1710444000000|2024-03-14 19:20:00|1040|1039.5|1040|1039.5|1040.3|1039.8|1039.9|1039.4|396
1710444300000|2024-03-14 19:25:00|1039.9|1039.4|1040|1039.5|1040.2|1039.7|1039.8|1039.3|639
1710444600000|2024-03-14 19:30:00|1040.1|1039.6|1039.2|1038.7|1040.1|1039.6|1038.9|1038.4|1053
1710444900000|2024-03-14 19:35:00|1039.1|1038.6|1039.8|1039.3|1039.9|1039.4|1038.9|1038.4|2175
1710445200000|2024-03-14 19:40:00|1039.9|1039.4|1040.2|1039.7|1040.4|1039.9|1039.9|1039.4|822
1710445500000|2024-03-14 19:45:00|1040.3|1039.8|1040.7|1040.2|1040.8|1040.3|1039.9|1039.4|786
1710445800000|2024-03-14 19:50:00|1040.9|1040.4|1041.4|1040.9|1041.9|1041.4|1040.6|1040.1|1390
1710446100000|2024-03-14 19:55:00|1041.3|1040.8|1041.8|1041.3|1041.8|1041.3|1041.2|1040.7|5796
1710446400000|2024-03-14 20:00:00|1042.3|1040.3|1043.1|1041.1|1043.2|1041.2|1042|1040|2040
1710446700000|2024-03-14 20:05:00|1043.2|1041.2|1043.2|1041.2|1043.3|1041.3|1042.9|1040.9|140
1710447000000|2024-03-14 20:10:00|1043.1|1041.1|1043.2|1041.2|1043.3|1041.3|1043.1|1041.1|156
1710447300000|2024-03-14 20:15:00|1043.1|1041.1|1043|1041|1043.1|1041.1|1042.9|1040.9|77
1710447600000|2024-03-14 20:20:00|1042.9|1040.9|1042.9|1040.9|1043|1041|1042.8|1040.8|36
1710447900000|2024-03-14 20:25:00|1043|1041|1043|1041|1043|1041|1043|1041|3
1710448200000|2024-03-14 20:30:00|1042.9|1040.9|1042.9|1040.9|1042.9|1040.9|1042.9|1040.9|3
1710448800000|2024-03-14 20:40:00|1043|1041|1043|1041|1043|1041|1043|1041|8
1710449100000|2024-03-14 20:45:00|1042.9|1040.9|1042.9|1040.9|1043|1041|1042.8|1040.8|29
1710449400000|2024-03-14 20:50:00|1042.8|1040.8|1042.1|1040.1|1042.8|1040.8|1042|1040|89
1710449700000|2024-03-14 20:55:00|1042|1040|1041.2|1039.2|1042.1|1040.1|1041.2|1039.2|300
1710450000000|2024-03-14 21:00:00|1041.3|1039.3|1041.3|1039.3|1041.3|1039.3|1041.3|1039.3|201
1710450300000|2024-03-14 21:05:00|1043.3|1041.3|1043.3|1041.3|1043.3|1041.3|1043.3|1041.3|1
1710453600000|2024-03-14 22:00:00|1043.5|1041.5|1043.5|1041.5|1043.8|1041.8|1043.3|1041.3|0
1710453900000|2024-03-14 22:05:00|1043.6|1041.6|1043.8|1041.8|1043.8|1041.8|1043.6|1041.6|0
1710454200000|2024-03-14 22:10:00|1043.7|1041.7|1043.7|1041.7|1043.9|1041.9|1043.7|1041.7|0
1710454500000|2024-03-14 22:15:00|1043.8|1041.8|1043.5|1041.5|1043.8|1041.8|1043.4|1041.4|0
1710454800000|2024-03-14 22:20:00|1043.6|1041.6|1043.5|1041.5|1043.6|1041.6|1043.4|1041.4|0
1710455100000|2024-03-14 22:25:00|1043.6|1041.6|1043.8|1041.8|1043.9|1041.9|1043.5|1041.5|0
1710455400000|2024-03-14 22:30:00|1043.9|1041.9|1043.8|1041.8|1043.9|1041.9|1043.7|1041.7|0
1710455700000|2024-03-14 22:35:00|1043.7|1041.7|1043.7|1041.7|1043.8|1041.8|1043.7|1041.7|0
1710456000000|2024-03-14 22:40:00|1043.8|1041.8|1043.5|1041.5|1043.8|1041.8|1043.5|1041.5|0
1710456300000|2024-03-14 22:45:00|1043.6|1041.6|1043.7|1041.7|1043.7|1041.7|1043.3|1041.3|0
1710456600000|2024-03-14 22:50:00|1043.5|1041.5|1043.6|1041.6|1043.6|1041.6|1043.5|1041.5|0
1710456900000|2024-03-14 22:55:00|1043.5|1041.5|1043.5|1041.5|1043.6|1041.6|1043.4|1041.4|0
1710457200000|2024-03-14 23:00:00|1043.4|1041.4|1043.2|1041.2|1043.5|1041.5|1043.1|1041.1|0
1710457500000|2024-03-14 23:05:00|1043.1|1041.1|1043.1|1041.1|1043.3|1041.3|1043.1|1041.1|0
1710457800000|2024-03-14 23:10:00|1043.2|1041.2|1042.9|1040.9|1043.2|1041.2|1042.9|1040.9|0
1710458100000|2024-03-14 23:15:00|1042.8|1040.8|1042.9|1040.9|1043|1041|1042.8|1040.8|0
1710458400000|2024-03-14 23:20:00|1042.8|1040.8|1042.9|1040.9|1043|1041|1042.8|1040.8|0
1710458700000|2024-03-14 23:25:00|1043|1041|1042.6|1040.6|1043|1041|1042.5|1040.5|0
1710459000000|2024-03-14 23:30:00|1042.5|1040.5|1042.7|1040.7|1042.7|1040.7|1042.5|1040.5|0
1710459300000|2024-03-14 23:35:00|1042.8|1040.8|1042.7|1040.7|1042.9|1040.9|1042.7|1040.7|0
1710459600000|2024-03-14 23:40:00|1042.6|1040.6|1042.4|1040.4|1042.7|1040.7|1042.4|1040.4|0
1710459900000|2024-03-14 23:45:00|1042.5|1040.5|1042.8|1040.8|1042.8|1040.8|1042.4|1040.4|0
1710460200000|2024-03-14 23:50:00|1042.9|1040.9|1042.9|1040.9|1042.9|1040.9|1042.8|1040.8|0
1710460500000|2024-03-14 23:55:00|1042.8|1040.8|1043|1041|1043.1|1041.1|1042.8|1040.8|0
1710460800000|2024-03-15 00:00:00|1041.3|1039.3|1042|1040|1042.3|1040.3|1041|1039|52
1710461100000|2024-03-15 00:05:00|1042.2|1040.2|1041.3|1039.3|1042.2|1040.2|1041.3|1039.3|29
1710461400000|2024-03-15 00:10:00|1041.2|1039.2|1040.9|1038.9|1041.2|1039.2|1040.6|1038.6|50
1710461700000|2024-03-15 00:15:00|1041.1|1039.1|1040.2|1038.2|1041.1|1039.1|1040|1038|68
1710462000000|2024-03-15 00:20:00|1040.4|1038.4|1040.3|1038.3|1040.4|1038.4|1040.1|1038.1|45
1710462300000|2024-03-15 00:25:00|1040.2|1038.2|1040.2|1038.2|1040.4|1038.4|1040.1|1038.1|14
1710462600000|2024-03-15 00:30:00|1040.4|1038.4|1040.5|1038.5|1040.9|1038.9|1040.4|1038.4|19
1710462900000|2024-03-15 00:35:00|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|1040.5|1038.5|5
1710463200000|2024-03-15 00:40:00|1040.5|1038.5|1040.6|1038.6|1040.6|1038.6|1040.5|1038.5|4
1710463500000|2024-03-15 00:45:00|1040.4|1038.4|1040|1038|1040.7|1038.7|1040|1038|22
1710463800000|2024-03-15 00:50:00|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|1040.5|1038.5|7
1710464100000|2024-03-15 00:55:00|1040.4|1038.4|1040.3|1038.3|1040.4|1038.4|1039.7|1037.7|7
1710464400000|2024-03-15 01:00:00|1040.4|1038.4|1040.3|1038.3|1040.5|1038.5|1040.3|1038.3|18
1710464700000|2024-03-15 01:05:00|1040.7|1038.7|1040.7|1038.7|1041.1|1039.1|1040.7|1038.7|22
1710465000000|2024-03-15 01:10:00|1040.6|1038.6|1041|1039|1041.2|1039.2|1040.6|1038.6|17
1710465300000|2024-03-15 01:15:00|1040.8|1038.8|1040.2|1038.2|1041.4|1039.4|1040.1|1038.1|86
1710465600000|2024-03-15 01:20:00|1039.9|1037.9|1038.4|1036.4|1039.9|1037.9|1038.3|1036.3|55
1710465900000|2024-03-15 01:25:00|1038.8|1036.8|1039.9|1037.9|1040|1038|1038.8|1036.8|15
1710466200000|2024-03-15 01:30:00|1040.1|1038.1|1041.9|1039.9|1042|1040|1040|1038|91
1710466500000|2024-03-15 01:35:00|1041.8|1039.8|1040.8|1038.8|1041.8|1039.8|1040.8|1038.8|72
1710466800000|2024-03-15 01:40:00|1040.6|1038.6|1040|1038|1040.7|1038.7|1039.6|1037.6|65
1710467100000|2024-03-15 01:45:00|1039.9|1037.9|1039.9|1037.9|1040|1038|1039.1|1037.1|35
1710467400000|2024-03-15 01:50:00|1040.2|1038.2|1040.4|1038.4|1041|1039|1039.8|1037.8|53
1710467700000|2024-03-15 01:55:00|1040.5|1038.5|1039.2|1037.2|1040.6|1038.6|1039.2|1037.2|30
1710468000000|2024-03-15 02:00:00|1038.7|1036.7|1038.1|1036.1|1039|1037|1037.6|1035.6|102
1710468300000|2024-03-15 02:05:00|1038|1036|1037.7|1035.7|1038.1|1036.1|1037.3|1035.3|32
1710468600000|2024-03-15 02:10:00|1037.2|1035.2|1038.1|1036.1|1038.3|1036.3|1037.2|1035.2|57
1710468900000|2024-03-15 02:15:00|1038|1036|1037.4|1035.4|1038.3|1036.3|1037.4|1035.4|11
1710469200000|2024-03-15 02:20:00|1037.6|1035.6|1037.3|1035.3|1037.8|1035.8|1037.3|1035.3|12
1710469500000|2024-03-15 02:25:00|1037.1|1035.1|1037.6|1035.6|1037.6|1035.6|1037.1|1035.1|4
1710469800000|2024-03-15 02:30:00|1037.7|1035.7|1037.1|1035.1|1037.7|1035.7|1037.1|1035.1|5
1710470100000|2024-03-15 02:35:00|1036.9|1034.9|1036.9|1034.9|1036.9|1034.9|1036.9|1034.9|852
1710470400000|2024-03-15 02:40:00|1036.7|1034.7|1036.3|1034.3|1036.7|1034.7|1036.3|1034.3|7
1710470700000|2024-03-15 02:45:00|||||||||78
1710471000000|2024-03-15 02:50:00|1036.1|1034.1|1036.3|1034.3|1036.3|1034.3|1035.4|1033.4|28
1710471300000|2024-03-15 02:55:00|1036.4|1034.4|1036|1034|1036.4|1034.4|1036|1034|131
1710471600000|2024-03-15 03:00:00|1035.9|1033.9|1036.7|1034.7|1036.7|1034.7|1035.9|1033.9|12
1710471900000|2024-03-15 03:05:00|1036.6|1034.6|1036.9|1034.9|1036.9|1034.9|1036.6|1034.6|5
1710472200000|2024-03-15 03:10:00|1036.7|1034.7|1036.7|1034.7|1036.7|1034.7|1036.7|1034.7|2
1710472500000|2024-03-15 03:15:00|1036.8|1034.8|1036.8|1034.8|1036.8|1034.8|1036.8|1034.8|1
1710472800000|2024-03-15 03:20:00|1037.1|1035.1|1037.1|1035.1|1037.1|1035.1|1037.1|1035.1|1
1710473100000|2024-03-15 03:25:00|1036.9|1034.9|1036.9|1034.9|1036.9|1034.9|1036.9|1034.9|1
1710473400000|2024-03-15 03:30:00|1037|1035|1036.7|1034.7|1037.3|1035.3|1036.7|1034.7|24
1710473700000|2024-03-15 03:35:00|1036.5|1034.5|1036.7|1034.7|1036.7|1034.7|1036.2|1034.2|5
1710474300000|2024-03-15 03:45:00|1036.6|1034.6|1036.5|1034.5|1036.7|1034.7|1036.5|1034.5|5
1710474600000|2024-03-15 03:50:00|1036.4|1034.4|1036.7|1034.7|1036.7|1034.7|1036.4|1034.4|11
1710474900000|2024-03-15 03:55:00|1036.6|1034.6|1036.7|1034.7|1036.8|1034.8|1036.6|1034.6|16
1710475200000|2024-03-15 04:00:00|1036.6|1034.6|1036.4|1034.4|1037|1035|1036.4|1034.4|93
1710475500000|2024-03-15 04:05:00|1036.3|1034.3|1035.9|1033.9|1036.3|1034.3|1035.9|1033.9|13
1710475800000|2024-03-15 04:10:00|1036|1034|1035.5|1033.5|1036|1034|1035.5|1033.5|6
1710476100000|2024-03-15 04:15:00|1035.6|1033.6|1035.4|1033.4|1035.8|1033.8|1035.4|1033.4|15
1710476400000|2024-03-15 04:20:00|1035.1|1033.1|1034.5|1032.5|1035.2|1033.2|1034.5|1032.5|46
1710476700000|2024-03-15 04:25:00|1034.3|1032.3|1034.5|1032.5|1034.8|1032.8|1034.3|1032.3|18
1710477000000|2024-03-15 04:30:00|1034.4|1032.4|1034.9|1032.9|1035|1033|1034.4|1032.4|45
1710477300000|2024-03-15 04:35:00|1035|1033|1034.2|1032.2|1035|1033|1034.2|1032.2|9
1710477600000|2024-03-15 04:40:00|1034.3|1032.3|1034.3|1032.3|1034.5|1032.5|1034.3|1032.3|15
1710477900000|2024-03-15 04:45:00|1034.2|1032.2|1034.1|1032.1|1034.2|1032.2|1034.1|1032.1|14
1710478200000|2024-03-15 04:50:00|1033.9|1031.9|1034|1032|1034.2|1032.2|1033.8|1031.8|19
1710478500000|2024-03-15 04:55:00|1033.9|1031.9|1033.9|1031.9|1033.9|1031.9|1033.8|1031.8|28
1710478800000|2024-03-15 05:00:00|1033.8|1031.8|1034.3|1032.3|1034.5|1032.5|1033.8|1031.8|59
1710479100000|2024-03-15 05:05:00|1034.4|1032.4|1035|1033|1035|1033|1034.3|1032.3|32
1710479400000|2024-03-15 05:10:00|1034.9|1032.9|1034.6|1032.6|1035|1033|1034.5|1032.5|28
1710479700000|2024-03-15 05:15:00|1034.7|1032.7|1034.4|1032.4|1034.8|1032.8|1033.9|1031.9|32
1710480000000|2024-03-15 05:20:00|1034.5|1032.5|1034.7|1032.7|1034.9|1032.9|1034.5|1032.5|33
1710480300000|2024-03-15 05:25:00|1034.5|1032.5|1033.8|1031.8|1034.5|1032.5|1033.6|1031.6|25
1710480600000|2024-03-15 05:30:00|1033.7|1031.7|1033.3|1031.3|1033.7|1031.7|1033.1|1031.1|43
1710480900000|2024-03-15 05:35:00|1033.4|1031.4|1033.2|1031.2|1033.6|1031.6|1033.1|1031.1|67
1710481200000|2024-03-15 05:40:00|1032.9|1030.9|1032.6|1030.6|1032.9|1030.9|1032.5|1030.5|28
1710481500000|2024-03-15 05:45:00|1033|1031|1034.5|1032.5|1034.5|1032.5|1033|1031|4
1710481800000|2024-03-15 05:50:00|1034.4|1032.4|1035.2|1033.2|1035.5|1033.5|1034.4|1032.4|34
1710482100000|2024-03-15 05:55:00|1035.4|1033.4|1034.7|1032.7|1035.4|1033.4|1034.7|1032.7|47
1710482400000|2024-03-15 06:00:00|1034.3|1032.3|1034.9|1032.9|1035.1|1033.1|1034.3|1032.3|22
1710482700000|2024-03-15 06:05:00|1035.3|1033.3|1035.4|1033.4|1035.7|1033.7|1035.3|1033.3|13
1710483000000|2024-03-15 06:10:00|1035.2|1033.2|1035.3|1033.3|1035.4|1033.4|1035.2|1033.2|27
1710483300000|2024-03-15 06:15:00|1035.2|1033.2|1036|1034|1036|1034|1035.2|1033.2|14
1710483600000|2024-03-15 06:20:00|1035.7|1033.7|1035|1033|1035.7|1033.7|1034.9|1032.9|64
1710483900000|2024-03-15 06:25:00|1035.2|1033.2|1034.8|1032.8|1035.2|1033.2|1034.4|1032.4|18
1710484200000|2024-03-15 06:30:00|1034.9|1032.9|1034.6|1032.6|1035.3|1033.3|1034|1032|62
1710484500000|2024-03-15 06:35:00|1034.7|1032.7|1035.2|1033.2|1035.2|1033.2|1034.5|1032.5|71
1710484800000|2024-03-15 06:40:00|1035.3|1033.3|1035.6|1033.6|1035.7|1033.7|1035.2|1033.2|35
1710485100000|2024-03-15 06:45:00|1035.5|1033.5|1035.6|1033.6|1035.7|1033.7|1035.2|1033.2|102
1710485400000|2024-03-15 06:50:00|1035.5|1033.5|1034.7|1032.7|1035.5|1033.5|1034.7|1032.7|47
1710485700000|2024-03-15 06:55:00|1034.6|1032.6|1035.3|1033.3|1035.3|1033.3|1034.5|1032.5|92
1710486000000|2024-03-15 07:00:00|1035.1|1033.1|1035.6|1033.6|1035.6|1033.6|1034.9|1032.9|169
1710486300000|2024-03-15 07:05:00|1035.5|1033.5|1036.3|1034.3|1036.5|1034.5|1035.4|1033.4|141
1710486600000|2024-03-15 07:10:00|1036.2|1034.2|1036.1|1034.1|1036.2|1034.2|1035.6|1033.6|77
1710486900000|2024-03-15 07:15:00|1036.2|1034.2|1036.6|1034.6|1036.6|1034.6|1035.7|1033.7|62
1710487200000|2024-03-15 07:20:00|1036.5|1034.5|1036.1|1034.1|1036.5|1034.5|1035.9|1033.9|74
1710487500000|2024-03-15 07:25:00|1036.2|1034.2|1036.6|1034.6|1036.7|1034.7|1035.8|1033.8|87
1710487800000|2024-03-15 07:30:00|1036.7|1034.7|1036.7|1034.7|1037|1035|1036.4|1034.4|76
1710488100000|2024-03-15 07:35:00|1036.8|1034.8|1036.8|1034.8|1037|1035|1036.5|1034.5|112
1710488400000|2024-03-15 07:40:00|1036.9|1034.9|1037.1|1035.1|1037.1|1035.1|1036.8|1034.8|50
1710488700000|2024-03-15 07:45:00|1037|1035|1036.6|1034.6|1037.1|1035.1|1036.4|1034.4|135
1710489000000|2024-03-15 07:50:00|1036.5|1034.5|1036|1034|1036.5|1034.5|1035.9|1033.9|156
1710489300000|2024-03-15 07:55:00|1035.9|1033.9|1035.1|1033.1|1035.9|1033.9|1035.1|1033.1|145
1710489600000|2024-03-15 08:00:00|1035|1033|1035.3|1033.3|1035.7|1033.7|1035|1033|335
1710489900000|2024-03-15 08:05:00|1035.4|1033.4|1036.2|1034.2|1036.3|1034.3|1035.4|1033.4|317
1710490200000|2024-03-15 08:10:00|1036.1|1034.1|1036.1|1034.1|1036.8|1034.8|1036|1034|476
1710490500000|2024-03-15 08:15:00|1036.2|1034.2|1036.5|1034.5|1036.5|1034.5|1036|1034|343
1710490800000|2024-03-15 08:20:00|1036.4|1034.4|1036.4|1034.4|1036.6|1034.6|1036.2|1034.2|122
1710491100000|2024-03-15 08:25:00|1036.3|1034.3|1035.9|1033.9|1036.4|1034.4|1035.4|1033.4|119
1710491400000|2024-03-15 08:30:00|1036|1034|1036.5|1034.5|1036.5|1034.5|1035.8|1033.8|374
1710491700000|2024-03-15 08:35:00|1036.6|1034.6|1036.5|1034.5|1036.6|1034.6|1036.1|1034.1|298
1710492000000|2024-03-15 08:40:00|1036.6|1034.6|1036.9|1034.9|1037|1035|1036.6|1034.6|173
1710492300000|2024-03-15 08:45:00|1037|1035|1036.9|1034.9|1037|1035|1036.8|1034.8|176
1710492600000|2024-03-15 08:50:00|1036.8|1034.8|1036.9|1034.9|1037.2|1035.2|1036.7|1034.7|206
1710492900000|2024-03-15 08:55:00|1037|1035|1037|1035|1037.2|1035.2|1036.8|1034.8|79
1710493200000|2024-03-15 09:00:00|1037.1|1035.1|1037|1035|1037.3|1035.3|1036.9|1034.9|91
1710493500000|2024-03-15 09:05:00|1036.9|1034.9|1037.5|1035.5|1037.5|1035.5|1036.7|1034.7|127
1710493800000|2024-03-15 09:10:00|1037.4|1035.4|1037.3|1035.3|1037.4|1035.4|1037.1|1035.1|234
1710494100000|2024-03-15 09:15:00|1037.4|1035.4|1037.9|1035.9|1037.9|1035.9|1037.3|1035.3|267
1710494400000|2024-03-15 09:20:00|1038|1036|1038.4|1036.4|1038.5|1036.5|1037.9|1035.9|154
1710494700000|2024-03-15 09:25:00|1038.3|1036.3|1038.7|1036.7|1038.7|1036.7|1038|1036|261
1710495000000|2024-03-15 09:30:00|1038.8|1036.8|1039.1|1037.1|1039.2|1037.2|1038.2|1036.2|384
1710495300000|2024-03-15 09:35:00|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|1038.9|1036.9|95
1710495600000|2024-03-15 09:40:00|1039.1|1037.1|1038.8|1036.8|1039.1|1037.1|1038.7|1036.7|146
1710495900000|2024-03-15 09:45:00|1038.7|1036.7|1039.3|1037.3|1039.5|1037.5|1038.7|1036.7|147
1710496200000|2024-03-15 09:50:00|1039.4|1037.4|1039.5|1037.5|1039.5|1037.5|1039.2|1037.2|229
1710496500000|2024-03-15 09:55:00|1039.6|1037.6|1039.1|1037.1|1039.6|1037.6|1038.8|1036.8|432
1710496800000|2024-03-15 10:00:00|1039.2|1037.2|1039.2|1037.2|1039.4|1037.4|1039.1|1037.1|283
1710497100000|2024-03-15 10:05:00|1039.1|1037.1|1039|1037|1039.2|1037.2|1038.9|1036.9|177
1710497400000|2024-03-15 10:10:00|1038.9|1036.9|1038.8|1036.8|1039|1037|1038.7|1036.7|129
1710497700000|2024-03-15 10:15:00|1038.7|1036.7|1038.8|1036.8|1038.8|1036.8|1038.5|1036.5|143
1710498000000|2024-03-15 10:20:00|1038.7|1036.7|1038.6|1036.6|1039.1|1037.1|1038.6|1036.6|378
1710498300000|2024-03-15 10:25:00|1038.7|1036.7|1038.9|1036.9|1039.1|1037.1|1038.5|1036.5|782
1710498600000|2024-03-15 10:30:00|1038.8|1036.8|1038.8|1036.8|1039.1|1037.1|1038.7|1036.7|252
1710498900000|2024-03-15 10:35:00|1038.7|1036.7|1038.7|1036.7|1038.8|1036.8|1038.6|1036.6|63
1710499200000|2024-03-15 10:40:00|1038.6|1036.6|1038.5|1036.5|1038.8|1036.8|1038.5|1036.5|46
1710499500000|2024-03-15 10:45:00|1038.6|1036.6|1038.7|1036.7|1038.7|1036.7|1038.4|1036.4|59
1710499800000|2024-03-15 10:50:00|1038.8|1036.8|1039|1037|1039.1|1037.1|1038.5|1036.5|93
1710500100000|2024-03-15 10:55:00|1038.9|1036.9|1038.9|1036.9|1039.1|1037.1|1038.8|1036.8|161
1710500400000|2024-03-15 11:00:00|1038.8|1036.8|1038.9|1036.9|1039|1037|1038.7|1036.7|387
1710500700000|2024-03-15 11:05:00|1039|1037|1039|1037|1039.1|1037.1|1038.8|1036.8|147
1710501000000|2024-03-15 11:10:00|1038.9|1036.9|1039|1037|1039|1037|1038.8|1036.8|152
1710501300000|2024-03-15 11:15:00|1038.9|1036.9|1039.2|1037.2|1039.4|1037.4|1038.9|1036.9|315
1710501600000|2024-03-15 11:20:00|1039.3|1037.3|1039.5|1037.5|1039.6|1037.6|1039.1|1037.1|280
1710501900000|2024-03-15 11:25:00|1039.4|1037.4|1039.5|1037.5|1039.6|1037.6|1039.4|1037.4|83
1710502200000|2024-03-15 11:30:00|1039.4|1037.4|1039.6|1037.6|1039.8|1037.8|1039.4|1037.4|728
1710502500000|2024-03-15 11:35:00|1039.7|1037.7|1039.6|1037.6|1039.8|1037.8|1039.5|1037.5|66
1710502800000|2024-03-15 11:40:00|1039.8|1037.8|1039.8|1037.8|1040|1038|1039.8|1037.8|134
1710503100000|2024-03-15 11:45:00|1039.7|1037.7|1040|1038|1040|1038|1039.5|1037.5|109
1710503400000|2024-03-15 11:50:00|1040.1|1038.1|1040.2|1038.2|1040.3|1038.3|1040|1038|669
1710503700000|2024-03-15 11:55:00|1040.3|1038.3|1040.1|1038.1|1040.3|1038.3|1039.8|1037.8|325
1710504000000|2024-03-15 12:00:00|1039.9|1037.9|1040.3|1038.3|1040.3|1038.3|1039.7|1037.7|181
1710504300000|2024-03-15 12:05:00|1040.2|1038.2|1039.8|1037.8|1040.2|1038.2|1039.6|1037.6|212
1710504600000|2024-03-15 12:10:00|1039.9|1037.9|1039.6|1037.6|1039.9|1037.9|1039.6|1037.6|108
1710504900000|2024-03-15 12:15:00|1039.9|1037.9|1040|1038|1040|1038|1039.7|1037.7|206
1710505200000|2024-03-15 12:20:00|1039.9|1037.9|1039.6|1037.6|1039.9|1037.9|1039.5|1037.5|159
1710505500000|2024-03-15 12:25:00|1039.7|1037.7|1039.6|1037.6|1039.7|1037.7|1039.6|1037.6|237
1710505800000|2024-03-15 12:30:00|1040|1038|1039.7|1037.7|1040|1038|1039.2|1037.2|355
1710506100000|2024-03-15 12:35:00|1039.6|1037.6|1039.3|1037.3|1039.7|1037.7|1039.3|1037.3|166
1710506400000|2024-03-15 12:40:00|1039.2|1037.2|1038.7|1036.7|1039.2|1037.2|1038.6|1036.6|285
1710506700000|2024-03-15 12:45:00|1038.8|1036.8|1038.8|1036.8|1038.9|1036.9|1038.4|1036.4|287
1710507000000|2024-03-15 12:50:00|1038.9|1036.9|1039|1037|1039.1|1037.1|1038.6|1036.6|150
1710507300000|2024-03-15 12:55:00|1038.9|1036.9|1038.8|1036.8|1039|1037|1038.6|1036.6|197
1710507600000|2024-03-15 13:00:00|1038.7|1036.7|1038.9|1036.9|1038.9|1036.9|1038.3|1036.3|223
1710507900000|2024-03-15 13:05:00|1038.8|1036.8|1038.6|1036.6|1038.9|1036.9|1038.5|1036.5|205
1710508200000|2024-03-15 13:10:00|1038.7|1036.7|1038.8|1036.8|1038.8|1036.8|1038.5|1036.5|168
1710508500000|2024-03-15 13:15:00|1038.9|1036.9|1038.8|1036.8|1039.1|1037.1|1038.8|1036.8|341
1710508800000|2024-03-15 13:20:00|1038.9|1036.9|1038.4|1036.4|1038.9|1036.9|1038.4|1036.4|489
1710509100000|2024-03-15 13:25:00|1038.3|1036.3|1037.8|1035.8|1038.5|1036.5|1037.6|1035.6|392
1710509400000|2024-03-15 13:30:00|1037.1|1036.6|1036.4|1035.9|1037.4|1036.9|1036|1035.5|5191
1710509700000|2024-03-15 13:35:00|1036.5|1036|1036.8|1036.3|1037.3|1036.8|1036|1035.5|1549
1710510000000|2024-03-15 13:40:00|1036.7|1036.2|1036.6|1036.1|1037.7|1037.2|1036.5|1036|922
1710510300000|2024-03-15 13:45:00|1036.7|1036.2|1035.8|1035.3|1037|1036.5|1035.6|1035.1|1140
1710510600000|2024-03-15 13:50:00|1035.9|1035.4|1037|1036.5|1037|1036.5|1035.6|1035.1|1212
1710510900000|2024-03-15 13:55:00|1037.1|1036.6|1035.8|1035.3|1037.1|1036.6|1035.6|1035.1|1490
1710511200000|2024-03-15 14:00:00|1035.7|1035.2|1035.7|1035.2|1036.5|1036|1035.2|1034.7|2088
1710511500000|2024-03-15 14:05:00|1035.6|1035.1|1035.9|1035.4|1035.9|1035.4|1034.6|1034.1|1294
1710511800000|2024-03-15 14:10:00|1036|1035.5|1037.1|1036.6|1037.3|1036.8|1035.9|1035.4|1142
1710512100000|2024-03-15 14:15:00|1037|1036.5|1036.6|1036.1|1037.2|1036.7|1036.5|1036|1317
1710512400000|2024-03-15 14:20:00|1036.5|1036|1036.6|1036.1|1036.7|1036.2|1036|1035.5|2216
1710512700000|2024-03-15 14:25:00|1036.5|1036|1036.8|1036.3|1037|1036.5|1036.5|1036|1255
1710513000000|2024-03-15 14:30:00|1036.9|1036.4|1037|1036.5|1037.2|1036.7|1036.7|1036.2|1618
1710513300000|2024-03-15 14:35:00|1037.1|1036.6|1038.2|1037.7|1038.5|1038|1036.9|1036.4|1532
1710513600000|2024-03-15 14:40:00|1038.1|1037.6|1037.9|1037.4|1038.1|1037.6|1037.6|1037.1|498
1710513900000|2024-03-15 14:45:00|1037.8|1037.3|1038.1|1037.6|1038.1|1037.6|1037.2|1036.7|760
1710514200000|2024-03-15 14:50:00|1038.2|1037.7|1036.9|1036.4|1038.2|1037.7|1036.9|1036.4|496
1710514500000|2024-03-15 14:55:00|1037|1036.5|1037|1036.5|1037.4|1036.9|1036.9|1036.4|505
1710514800000|2024-03-15 15:00:00|1037.2|1036.7|1036.9|1036.4|1037.3|1036.8|1036.6|1036.1|455
1710515100000|2024-03-15 15:05:00|1036.8|1036.3|1036.6|1036.1|1036.9|1036.4|1036.5|1036|743
1710515400000|2024-03-15 15:10:00|1036.7|1036.2|1037.3|1036.8|1037.3|1036.8|1036.7|1036.2|876
1710515700000|2024-03-15 15:15:00|1037.4|1036.9|1036.8|1036.3|1037.5|1037|1036.6|1036.1|363
1710516000000|2024-03-15 15:20:00|1036.9|1036.4|1037.1|1036.6|1037.1|1036.6|1036.7|1036.2|290
1710516300000|2024-03-15 15:25:00|1037|1036.5|1037.5|1037|1037.6|1037.1|1037|1036.5|362
1710516600000|2024-03-15 15:30:00|1037.4|1036.9|1037.1|1036.6|1037.6|1037.1|1037.1|1036.6|506
1710516900000|2024-03-15 15:35:00|1037.2|1036.7|1037|1036.5|1037.4|1036.9|1036.9|1036.4|272
1710517200000|2024-03-15 15:40:00|1037.1|1036.6|1036.8|1036.3|1037.2|1036.7|1036.6|1036.1|290
1710517500000|2024-03-15 15:45:00|1036.7|1036.2|1036.2|1035.7|1036.8|1036.3|1036.1|1035.6|372
1710517800000|2024-03-15 15:50:00|1036.1|1035.6|1036.3|1035.8|1036.6|1036.1|1036.1|1035.6|859
1710518100000|2024-03-15 15:55:00|1036.2|1035.7|1035.9|1035.4|1036.5|1036|1035.8|1035.3|284
1710518400000|2024-03-15 16:00:00|1035.8|1035.3|1035.7|1035.2|1036.1|1035.6|1035.6|1035.1|481
1710518700000|2024-03-15 16:05:00|1035.8|1035.3|1035.8|1035.3|1035.9|1035.4|1035.6|1035.1|283
1710519000000|2024-03-15 16:10:00|1035.9|1035.4|1035.8|1035.3|1036|1035.5|1035.6|1035.1|626
1710519300000|2024-03-15 16:15:00|1035.9|1035.4|1035.1|1034.6|1035.9|1035.4|1035|1034.5|689
1710519600000|2024-03-15 16:20:00|1035|1034.5|1035.2|1034.7|1035.5|1035|1035|1034.5|1063
1710519900000|2024-03-15 16:25:00|1035.3|1034.8|1035.8|1035.3|1035.9|1035.4|1035.2|1034.7|624
1710520200000|2024-03-15 16:30:00|1035.7|1035.2|1035|1034.5|1035.9|1035.4|1034.9|1034.4|642
1710520500000|2024-03-15 16:35:00|1035.1|1034.6|1035.2|1034.7|1035.5|1035|1034.8|1034.3|906
1710520800000|2024-03-15 16:40:00|1035.3|1034.8|1034.8|1034.3|1035.3|1034.8|1034.7|1034.2|574
1710521100000|2024-03-15 16:45:00|1034.7|1034.2|1034.7|1034.2|1035.1|1034.6|1034.6|1034.1|410
1710521400000|2024-03-15 16:50:00|1034.6|1034.1|1033.6|1033.1|1034.7|1034.2|1033.6|1033.1|505
1710521700000|2024-03-15 16:55:00|1033.5|1033|1033.3|1032.8|1033.6|1033.1|1033.1|1032.6|415
1710522000000|2024-03-15 17:00:00|1033.2|1032.7|1033.2|1032.7|1033.4|1032.9|1033.1|1032.6|425
1710522300000|2024-03-15 17:05:00|1033.1|1032.6|1033.8|1033.3|1033.9|1033.4|1033.1|1032.6|794
1710522600000|2024-03-15 17:10:00|1033.9|1033.4|1033.6|1033.1|1033.9|1033.4|1033.4|1032.9|687
1710522900000|2024-03-15 17:15:00|1033.5|1033|1033.5|1033|1033.7|1033.2|1033.4|1032.9|285
1710523200000|2024-03-15 17:20:00|1033.6|1033.1|1034.4|1033.9|1034.4|1033.9|1033.6|1033.1|358
1710523500000|2024-03-15 17:25:00|1034.3|1033.8|1033.5|1033|1034.3|1033.8|1033.3|1032.8|666
1710523800000|2024-03-15 17:30:00|1033.4|1032.9|1033.7|1033.2|1034.1|1033.6|1033.4|1032.9|406
1710524100000|2024-03-15 17:35:00|1033.8|1033.3|1034|1033.5|1034|1033.5|1033.7|1033.2|385
1710524400000|2024-03-15 17:40:00|1033.9|1033.4|1034|1033.5|1034.1|1033.6|1033.8|1033.3|614
1710524700000|2024-03-15 17:45:00|1033.9|1033.4|1033.4|1032.9|1033.9|1033.4|1033.4|1032.9|384
1710525000000|2024-03-15 17:50:00|1033.5|1033|1034|1033.5|1034|1033.5|1033.5|1033|319
1710525300000|2024-03-15 17:55:00|1034.1|1033.6|1034.2|1033.7|1034.3|1033.8|1034|1033.5|498
1710525600000|2024-03-15 18:00:00|1034.1|1033.6|1034.7|1034.2|1034.7|1034.2|1034.1|1033.6|334
1710525900000|2024-03-15 18:05:00|1034.6|1034.1|1034.3|1033.8|1034.6|1034.1|1034.3|1033.8|210
1710526200000|2024-03-15 18:10:00|1034.2|1033.7|1034.2|1033.7|1034.5|1034|1034.1|1033.6|389
1710526500000|2024-03-15 18:15:00|1034.1|1033.6|1034|1033.5|1034.2|1033.7|1033.8|1033.3|247
1710526800000|2024-03-15 18:20:00|1034.1|1033.6|1033.9|1033.4|1034.2|1033.7|1033.8|1033.3|657
1710527100000|2024-03-15 18:25:00|1033.7|1033.2|1034.1|1033.6|1034.1|1033.6|1033.6|1033.1|195
1710527400000|2024-03-15 18:30:00|1034|1033.5|1034.2|1033.7|1034.5|1034|1034|1033.5|418
1710527700000|2024-03-15 18:35:00|1034.3|1033.8|1034.6|1034.1|1034.6|1034.1|1034.1|1033.6|158
1710528000000|2024-03-15 18:40:00|1034.5|1034|1034.8|1034.3|1035|1034.5|1034.5|1034|217
1710528300000|2024-03-15 18:45:00|1034.9|1034.4|1034.1|1033.6|1034.9|1034.4|1034.1|1033.6|387
1710528600000|2024-03-15 18:50:00|1034.2|1033.7|1034.4|1033.9|1034.6|1034.1|1034.1|1033.6|877
1710528900000|2024-03-15 18:55:00|1034.3|1033.8|1034.5|1034|1034.7|1034.2|1034.3|1033.8|522
1710529200000|2024-03-15 19:00:00|1034.4|1033.9|1035.2|1034.7|1035.2|1034.7|1034.4|1033.9|746
1710529500000|2024-03-15 19:05:00|1035.1|1034.6|1034.6|1034.1|1035.1|1034.6|1034.6|1034.1|410
1710529800000|2024-03-15 19:10:00|1034.5|1034|1034.8|1034.3|1035|1034.5|1034.5|1034|261
1710530100000|2024-03-15 19:15:00|1034.7|1034.2|1034.6|1034.1|1034.7|1034.2|1034.4|1033.9|323
1710530400000|2024-03-15 19:20:00|1034.5|1034|1034.6|1034.1|1034.6|1034.1|1034.2|1033.7|320
1710530700000|2024-03-15 19:25:00|1034.7|1034.2|1034.8|1034.3|1035.1|1034.6|1034.6|1034.1|836
1710531000000|2024-03-15 19:30:00|1034.7|1034.2|1034.5|1034|1034.8|1034.3|1034.4|1033.9|446
1710531300000|2024-03-15 19:35:00|1034.6|1034.1|1034.3|1033.8|1034.7|1034.2|1034.3|1033.8|507
1710531600000|2024-03-15 19:40:00|1034.4|1033.9|1034.4|1033.9|1034.5|1034|1034.2|1033.7|514
1710531900000|2024-03-15 19:45:00|1034.5|1034|1034.7|1034.2|1034.7|1034.2|1034.2|1033.7|751
1710532200000|2024-03-15 19:50:00|1034.5|1034|1034|1033.5|1034.6|1034.1|1033.9|1033.4|958
1710532500000|2024-03-15 19:55:00|1034.1|1033.6|1034.4|1033.9|1034.7|1034.2|1033.9|1033.4|9905
1710532800000|2024-03-15 20:00:00|1034.8|1032.8|1035|1033|1035.1|1033.1|1034.7|1032.7|1090
1710533100000|2024-03-15 20:05:00|1034.9|1032.9|1035|1033|1035.1|1033.1|1034.9|1032.9|61
1710533400000|2024-03-15 20:10:00|1035.1|1033.1|1035.6|1033.6|1035.6|1033.6|1035.1|1033.1|677
1710533700000|2024-03-15 20:15:00|1035.5|1033.5|1034.7|1032.7|1035.5|1033.5|1034.7|1032.7|51
1710534000000|2024-03-15 20:20:00|1034.8|1032.8|1035|1033|1035|1033|1034.7|1032.7|36
1710534300000|2024-03-15 20:25:00|1035.1|1033.1|1035.3|1033.3|1035.4|1033.4|1035.1|1033.1|24
1710534600000|2024-03-15 20:30:00|1035.4|1033.4|1035.4|1033.4|1035.4|1033.4|1035.4|1033.4|12
1710534900000|2024-03-15 20:35:00|1035.3|1033.3|1035.3|1033.3|1035.4|1033.4|1035.3|1033.3|15
1710535200000|2024-03-15 20:40:00|1035.2|1033.2|1035.3|1033.3|1035.3|1033.3|1035.2|1033.2|16
1710535500000|2024-03-15 20:45:00|1035.4|1033.4|1035.5|1033.5|1035.6|1033.6|1035.3|1033.3|67
1710535800000|2024-03-15 20:50:00|1035.6|1033.6|1035.1|1033.1|1035.7|1033.7|1035.1|1033.1|41
1710536100000|2024-03-15 20:55:00|1035|1033|1034.7|1032.7|1035|1033|1034.6|1032.6|101
1710713100000|2024-03-17 22:05:00|1035.1|1033.1|1035.8|1033.8|1036|1034|1035|1033|0
1710713400000|2024-03-17 22:10:00|1035.9|1033.9|1035.8|1033.8|1036|1034|1035.6|1033.6|6
1710713700000|2024-03-17 22:15:00|1035.7|1033.7|1036|1034|1036|1034|1035.7|1033.7|7
1710714000000|2024-03-17 22:20:00|1035.6|1033.6|1035.7|1033.7|1035.7|1033.7|1035.3|1033.3|11
1710714600000|2024-03-17 22:30:00|1035.4|1033.4|1035.1|1033.1|1035.4|1033.4|1035.1|1033.1|4
1710714900000|2024-03-17 22:35:00|1035|1033|1035|1033|1035|1033|1034.8|1032.8|5
1710715200000|2024-03-17 22:40:00|1034.5|1032.5|1034.5|1032.5|1034.5|1032.5|1034.5|1032.5|2
1710715500000|2024-03-17 22:45:00|1034.6|1032.6|1034.5|1032.5|1034.6|1032.6|1034.5|1032.5|4
1710715800000|2024-03-17 22:50:00|1034.6|1032.6|1034.1|1032.1|1034.6|1032.6|1033.8|1031.8|29
1710716100000|2024-03-17 22:55:00|1034.2|1032.2|1034.8|1032.8|1034.8|1032.8|1034.1|1032.1|21
1710716400000|2024-03-17 23:00:00|1035.3|1033.3|1035|1033|1035.3|1033.3|1035|1033|10
1710716700000|2024-03-17 23:05:00|1034.9|1032.9|1034.7|1032.7|1035.3|1033.3|1034.7|1032.7|18
1710717000000|2024-03-17 23:10:00|1034.2|1032.2|1034.1|1032.1|1034.2|1032.2|1033.6|1031.6|41
1710718800000|2024-03-17 23:40:00|1034.3|1032.3|1034.2|1032.2|1034.4|1032.4|1034.2|1032.2|25
1710719100000|2024-03-17 23:45:00|1034.1|1032.1|1034.3|1032.3|1034.4|1032.4|1033.9|1031.9|72
1710719400000|2024-03-17 23:50:00|1034.5|1032.5|1034.4|1032.4|1034.5|1032.5|1034.4|1032.4|4
1710719700000|2024-03-17 23:55:00|1034.9|1032.9|1033.9|1031.9|1034.9|1032.9|1033.9|1031.9|18
1710720000000|2024-03-18 00:00:00|1034.1|1032.1|1033|1031|1034.1|1032.1|1033|1031|12
1710720300000|2024-03-18 00:05:00|1033.1|1031.1|1033.3|1031.3|1033.9|1031.9|1032.1|1030.1|321
1710720600000|2024-03-18 00:10:00|1033.4|1031.4|1033.7|1031.7|1033.7|1031.7|1033.1|1031.1|48
1710720900000|2024-03-18 00:15:00|1033.6|1031.6|1033.5|1031.5|1033.6|1031.6|1033.3|1031.3|68
1710721200000|2024-03-18 00:20:00|1033.4|1031.4|1033.3|1031.3|1033.5|1031.5|1033.3|1031.3|71
1710721500000|2024-03-18 00:25:00|1033.4|1031.4|1033.5|1031.5|1033.7|1031.7|1033.4|1031.4|39
1710721800000|2024-03-18 00:30:00|1033.6|1031.6|1033.5|1031.5|1033.6|1031.6|1033.3|1031.3|33
1710722100000|2024-03-18 00:35:00|1033.6|1031.6|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|25
1710722400000|2024-03-18 00:40:00|1033.4|1031.4|1033.8|1031.8|1033.8|1031.8|1033.4|1031.4|15
1710722700000|2024-03-18 00:45:00|1033.9|1031.9|1034.6|1032.6|1034.7|1032.7|1033.9|1031.9|61
1710723000000|2024-03-18 00:50:00|1034.5|1032.5|1034.1|1032.1|1034.5|1032.5|1034.1|1032.1|100
1710723300000|2024-03-18 00:55:00|1034.4|1032.4|1034.3|1032.3|1034.4|1032.4|1034.2|1032.2|14
1710723600000|2024-03-18 01:00:00|1034.2|1032.2|1034.7|1032.7|1035|1033|1033.9|1031.9|66
1710723900000|2024-03-18 01:05:00|1034.8|1032.8|1034.2|1032.2|1034.8|1032.8|1034.2|1032.2|24
1710724200000|2024-03-18 01:10:00|1034.3|1032.3|1035.7|1033.7|1036|1034|1034.1|1032.1|48
1710724500000|2024-03-18 01:15:00|1035.5|1033.5|1035.9|1033.9|1036.5|1034.5|1034.8|1032.8|50
1710724800000|2024-03-18 01:20:00|1035.8|1033.8|1035.5|1033.5|1035.8|1033.8|1035|1033|26
1710725100000|2024-03-18 01:25:00|1035.4|1033.4|1035.3|1033.3|1035.7|1033.7|1035.2|1033.2|83
1710725400000|2024-03-18 01:30:00|1035.4|1033.4|1037.1|1035.1|1037.4|1035.4|1035.4|1033.4|141
1710725700000|2024-03-18 01:35:00|1037.3|1035.3|1037|1035|1038.1|1036.1|1037|1035|46
1710726000000|2024-03-18 01:40:00|1036.9|1034.9|1036.9|1034.9|1037.1|1035.1|1036.7|1034.7|45
1710726300000|2024-03-18 01:45:00|1036.8|1034.8|1037.2|1035.2|1037.2|1035.2|1036.7|1034.7|45
1710726600000|2024-03-18 01:50:00|1037.3|1035.3|1037.1|1035.1|1037.7|1035.7|1037|1035|23
1710726900000|2024-03-18 01:55:00|1037.8|1035.8|1039|1037|1039|1037|1037.8|1035.8|16
1710727200000|2024-03-18 02:00:00|1039.2|1037.2|1038.4|1036.4|1039.8|1037.8|1038.3|1036.3|60
1710727500000|2024-03-18 02:05:00|1038.3|1036.3|1037.7|1035.7|1038.3|1036.3|1037.3|1035.3|36
1710727800000|2024-03-18 02:10:00|1037.9|1035.9|1037.5|1035.5|1038|1036|1037.1|1035.1|44
1710728100000|2024-03-18 02:15:00|1037.4|1035.4|1037.9|1035.9|1038.2|1036.2|1037.4|1035.4|68
1710728400000|2024-03-18 02:20:00|1038|1036|1038.8|1036.8|1038.8|1036.8|1038|1036|16
1710728700000|2024-03-18 02:25:00|1038.4|1036.4|1038.7|1036.7|1038.7|1036.7|1038.4|1036.4|5
1710729000000|2024-03-18 02:30:00|1038.6|1036.6|1038.6|1036.6|1038.6|1036.6|1038.6|1036.6|1
1710729300000|2024-03-18 02:35:00|1040.2|1038.2|1040.1|1038.1|1040.3|1038.3|1039.9|1037.9|31
1710729600000|2024-03-18 02:40:00|1039.8|1037.8|1040.4|1038.4|1040.5|1038.5|1039.8|1037.8|62
1710729900000|2024-03-18 02:45:00|1040.6|1038.6|1041.5|1039.5|1041.7|1039.7|1040.4|1038.4|119
1710730200000|2024-03-18 02:50:00|1041.4|1039.4|1041.6|1039.6|1041.9|1039.9|1041.2|1039.2|32
1710730500000|2024-03-18 02:55:00|1040.9|1038.9|1040.7|1038.7|1040.9|1038.9|1040.7|1038.7|2
1710730800000|2024-03-18 03:00:00|1040.2|1038.2|1040.4|1038.4|1040.4|1038.4|1040.2|1038.2|2
1710731100000|2024-03-18 03:05:00|1041.2|1039.2|1041.2|1039.2|1041.2|1039.2|1041.2|1039.2|1
1710731400000|2024-03-18 03:10:00|1041.3|1039.3|1041.7|1039.7|1041.8|1039.8|1041.3|1039.3|12
1710731700000|2024-03-18 03:15:00|1041.8|1039.8|1042.1|1040.1|1042.1|1040.1|1041.8|1039.8|13
1710732000000|2024-03-18 03:20:00|1042.3|1040.3|1041.6|1039.6|1042.3|1040.3|1041.6|1039.6|71
1710732300000|2024-03-18 03:25:00|1041.7|1039.7|1041.5|1039.5|1041.7|1039.7|1041.5|1039.5|15
1710732600000|2024-03-18 03:30:00|1041.7|1039.7|1041.8|1039.8|1042|1040|1041.7|1039.7|19
1710732900000|2024-03-18 03:35:00|1042|1040|1042.1|1040.1|1042.2|1040.2|1041.9|1039.9|14
1710733200000|2024-03-18 03:40:00|1041.9|1039.9|1041.5|1039.5|1041.9|1039.9|1041.5|1039.5|3
1710733500000|2024-03-18 03:45:00|1041.6|1039.6|1041.5|1039.5|1041.6|1039.6|1041.2|1039.2|22
1710733800000|2024-03-18 03:50:00|1041.4|1039.4|1041|1039|1041.4|1039.4|1041|1039|11
1710734100000|2024-03-18 03:55:00|1041.1|1039.1|1041.5|1039.5|1041.5|1039.5|1041.1|1039.1|13
1710734400000|2024-03-18 04:00:00|1041.4|1039.4|1041.1|1039.1|1041.4|1039.4|1041.1|1039.1|12
1710734700000|2024-03-18 04:05:00|1041|1039|1040.8|1038.8|1041|1039|1040.8|1038.8|12
1710735000000|2024-03-18 04:10:00|1040.7|1038.7|1040.9|1038.9|1040.9|1038.9|1040.7|1038.7|11
1710735300000|2024-03-18 04:15:00|1040.8|1038.8|1040.7|1038.7|1040.8|1038.8|1040.7|1038.7|5
1710735600000|2024-03-18 04:20:00|1040.8|1038.8|1040.7|1038.7|1040.9|1038.9|1040.7|1038.7|17
1710735900000|2024-03-18 04:25:00|1040.6|1038.6|1041|1039|1041|1039|1040.6|1038.6|10
1710736200000|2024-03-18 04:30:00|1041.1|1039.1|1041.2|1039.2|1041.2|1039.2|1040.9|1038.9|16
1710736500000|2024-03-18 04:35:00|1041|1039|1041|1039|1041.1|1039.1|1040.9|1038.9|14
1710736800000|2024-03-18 04:40:00|1041.1|1039.1|1041.1|1039.1|1041.1|1039.1|1040.9|1038.9|12
1710737100000|2024-03-18 04:45:00|1041.2|1039.2|1041.5|1039.5|1041.5|1039.5|1041.2|1039.2|8
1710737400000|2024-03-18 04:50:00|1041.4|1039.4|1041.2|1039.2|1041.5|1039.5|1041.2|1039.2|22
1710737700000|2024-03-18 04:55:00|1041.1|1039.1|1041.5|1039.5|1041.5|1039.5|1041.1|1039.1|18
1710738000000|2024-03-18 05:00:00|1041.6|1039.6|1042.3|1040.3|1042.3|1040.3|1041.4|1039.4|53
1710738300000|2024-03-18 05:05:00|1042.2|1040.2|1042.7|1040.7|1042.9|1040.9|1042.2|1040.2|27
1710738600000|2024-03-18 05:10:00|1042.9|1040.9|1042.8|1040.8|1043|1041|1042.7|1040.7|26
1710738900000|2024-03-18 05:15:00|1042.7|1040.7|1042.8|1040.8|1043.1|1041.1|1042.5|1040.5|50
1710739200000|2024-03-18 05:20:00|1042.9|1040.9|1043|1041|1043.3|1041.3|1042.9|1040.9|55
1710739500000|2024-03-18 05:25:00|1043.1|1041.1|1042.9|1040.9|1043.1|1041.1|1042.4|1040.4|125
1710739800000|2024-03-18 05:30:00|1043.2|1041.2|1043|1041|1043.3|1041.3|1042.7|1040.7|49
1710740100000|2024-03-18 05:35:00|1042.9|1040.9|1043.6|1041.6|1043.6|1041.6|1042.9|1040.9|34
1710740400000|2024-03-18 05:40:00|1043.4|1041.4|1043.3|1041.3|1043.7|1041.7|1043.3|1041.3|23
1710740700000|2024-03-18 05:45:00|1043|1041|1043|1041|1043.2|1041.2|1042.8|1040.8|10
1710741000000|2024-03-18 05:50:00|1043.1|1041.1|1042.9|1040.9|1043.2|1041.2|1042.8|1040.8|15
1710741300000|2024-03-18 05:55:00|1043|1041|1043.1|1041.1|1043.2|1041.2|1043|1041|7
1710741600000|2024-03-18 06:00:00|1043.4|1041.4|1043.4|1041.4|1043.5|1041.5|1043.1|1041.1|18
1710741900000|2024-03-18 06:05:00|1043.2|1041.2|1043.4|1041.4|1043.5|1041.5|1043.1|1041.1|13
1710742200000|2024-03-18 06:10:00|1043.6|1041.6|1043.3|1041.3|1043.8|1041.8|1043.3|1041.3|16
1710742500000|2024-03-18 06:15:00|1042.9|1040.9|1042.9|1040.9|1043.1|1041.1|1042.7|1040.7|14
1710742800000|2024-03-18 06:20:00|1043|1041|1043|1041|1043.2|1041.2|1042.8|1040.8|43
1710743100000|2024-03-18 06:25:00|1042.9|1040.9|1042.5|1040.5|1043|1041|1042.5|1040.5|70
1710743400000|2024-03-18 06:30:00|1042.7|1040.7|1043.3|1041.3|1043.3|1041.3|1042.7|1040.7|26
1710743700000|2024-03-18 06:35:00|1043.2|1041.2|1043.1|1041.1|1043.2|1041.2|1043|1041|13
1710744000000|2024-03-18 06:40:00|1043|1041|1043.1|1041.1|1043.2|1041.2|1043|1041|11
1710744300000|2024-03-18 06:45:00|1043.2|1041.2|1043.4|1041.4|1043.4|1041.4|1042.9|1040.9|19
1710744600000|2024-03-18 06:50:00|1043.2|1041.2|1043.6|1041.6|1043.6|1041.6|1043.1|1041.1|21
1710744900000|2024-03-18 06:55:00|1043.5|1041.5|1043.7|1041.7|1044|1042|1043.5|1041.5|36
1710745200000|2024-03-18 07:00:00|1043.8|1041.8|1043.5|1041.5|1043.9|1041.9|1043.5|1041.5|55
1710745500000|2024-03-18 07:05:00|1043.6|1041.6|1043.3|1041.3|1043.7|1041.7|1043.3|1041.3|27
1710745800000|2024-03-18 07:10:00|1043.4|1041.4|1043|1041|1043.4|1041.4|1042.7|1040.7|32
1710746100000|2024-03-18 07:15:00|1043.1|1041.1|1042.6|1040.6|1043.2|1041.2|1042.6|1040.6|31
1710746400000|2024-03-18 07:20:00|1042.7|1040.7|1042.8|1040.8|1043|1041|1042.7|1040.7|27
1710746700000|2024-03-18 07:25:00|1042.9|1040.9|1042.4|1040.4|1043.1|1041.1|1042.4|1040.4|37
1710747000000|2024-03-18 07:30:00|1042.5|1040.5|1043.1|1041.1|1043.3|1041.3|1042.5|1040.5|40
1710747300000|2024-03-18 07:35:00|1043.2|1041.2|1043.9|1041.9|1044|1042|1043.2|1041.2|117
1710747600000|2024-03-18 07:40:00|1044|1042|1044.1|1042.1|1044.2|1042.2|1043.9|1041.9|89
1710747900000|2024-03-18 07:45:00|1044|1042|1043.8|1041.8|1044.1|1042.1|1043.7|1041.7|100
1710748200000|2024-03-18 07:50:00|1043.7|1041.7|1043.3|1041.3|1043.7|1041.7|1043.3|1041.3|115
1710748500000|2024-03-18 07:55:00|1043.2|1041.2|1043.1|1041.1|1043.4|1041.4|1042.9|1040.9|147
1710748800000|2024-03-18 08:00:00|1043|1041|1043.1|1041.1|1043.4|1041.4|1042.7|1040.7|246
1710749100000|2024-03-18 08:05:00|1043|1041|1043.2|1041.2|1043.2|1041.2|1042.9|1040.9|143
1710749400000|2024-03-18 08:10:00|1043|1041|1043|1041|1043.1|1041.1|1043|1041|40
1710749700000|2024-03-18 08:15:00|1043.1|1041.1|1042.8|1040.8|1043.1|1041.1|1042.8|1040.8|73
1710750000000|2024-03-18 08:20:00|1042.9|1040.9|1042.9|1040.9|1043.1|1041.1|1042.6|1040.6|79
1710750300000|2024-03-18 08:25:00|1043|1041|1042.8|1040.8|1043.1|1041.1|1042.8|1040.8|81
1710750600000|2024-03-18 08:30:00|1042.7|1040.7|1042.4|1040.4|1042.7|1040.7|1042.4|1040.4|59
1710750900000|2024-03-18 08:35:00|1042.5|1040.5|1042.8|1040.8|1042.8|1040.8|1042.3|1040.3|71
1710751200000|2024-03-18 08:40:00|1042.9|1040.9|1042.8|1040.8|1042.9|1040.9|1042.7|1040.7|99
1710751500000|2024-03-18 08:45:00|1042.9|1040.9|1043.3|1041.3|1043.3|1041.3|1042.8|1040.8|84
1710751800000|2024-03-18 08:50:00|1043.4|1041.4|1044.2|1042.2|1044.2|1042.2|1043.4|1041.4|90
1710752100000|2024-03-18 08:55:00|1044.1|1042.1|1044.2|1042.2|1044.2|1042.2|1043.9|1041.9|72
1710752400000|2024-03-18 09:00:00|1044.1|1042.1|1044.4|1042.4|1044.4|1042.4|1043.9|1041.9|183
1710752700000|2024-03-18 09:05:00|1044.5|1042.5|1044|1042|1044.5|1042.5|1044|1042|55
1710753000000|2024-03-18 09:10:00|1044.1|1042.1|1043.8|1041.8|1044.1|1042.1|1043.8|1041.8|48
1710753300000|2024-03-18 09:15:00|1043.9|1041.9|1043|1041|1043.9|1041.9|1043|1041|333
1710753600000|2024-03-18 09:20:00|1043.1|1041.1|1043.1|1041.1|1043.1|1041.1|1042.8|1040.8|207
1710753900000|2024-03-18 09:25:00|1043|1041|1042.7|1040.7|1043|1041|1042.6|1040.6|53
1710754200000|2024-03-18 09:30:00|1042.8|1040.8|1042.6|1040.6|1042.9|1040.9|1042.5|1040.5|270
1710754500000|2024-03-18 09:35:00|1042.5|1040.5|1042.4|1040.4|1042.5|1040.5|1042.4|1040.4|85
1710754800000|2024-03-18 09:40:00|1042.3|1040.3|1042.5|1040.5|1042.5|1040.5|1042.2|1040.2|82
1710755100000|2024-03-18 09:45:00|1042.6|1040.6|1042.3|1040.3|1042.7|1040.7|1042.2|1040.2|78
1710755400000|2024-03-18 09:50:00|1042.4|1040.4|1042.1|1040.1|1042.5|1040.5|1042|1040|61
1710755700000|2024-03-18 09:55:00|1042.2|1040.2|1042.5|1040.5|1042.5|1040.5|1042.2|1040.2|69
1710756000000|2024-03-18 10:00:00|1042.6|1040.6|1042.3|1040.3|1042.6|1040.6|1042.2|1040.2|112
1710756300000|2024-03-18 10:05:00|1042.2|1040.2|1042|1040|1042.2|1040.2|1042|1040|62
1710756600000|2024-03-18 10:10:00|1042.1|1040.1|1042.7|1040.7|1042.7|1040.7|1042|1040|92
1710756900000|2024-03-18 10:15:00|1042.6|1040.6|1042.4|1040.4|1042.6|1040.6|1042.4|1040.4|30
1710757200000|2024-03-18 10:20:00|1042.3|1040.3|1042.4|1040.4|1042.5|1040.5|1042.3|1040.3|23
1710757500000|2024-03-18 10:25:00|1042.5|1040.5|1042.7|1040.7|1042.7|1040.7|1042.4|1040.4|22
1710757800000|2024-03-18 10:30:00|1042.8|1040.8|1042.6|1040.6|1042.9|1040.9|1042.5|1040.5|19
1710758100000|2024-03-18 10:35:00|1042.5|1040.5|1042.3|1040.3|1042.5|1040.5|1042.2|1040.2|24
1710758400000|2024-03-18 10:40:00|1042.2|1040.2|1042.6|1040.6|1042.7|1040.7|1042.2|1040.2|98
1710758700000|2024-03-18 10:45:00|1042.7|1040.7|1042.8|1040.8|1042.8|1040.8|1042.6|1040.6|29
1710759000000|2024-03-18 10:50:00|1042.6|1040.6|1042.9|1040.9|1042.9|1040.9|1042.6|1040.6|52
1710759300000|2024-03-18 10:55:00|1042.8|1040.8|1042.8|1040.8|1042.9|1040.9|1042.8|1040.8|61
1710759600000|2024-03-18 11:00:00|1042.7|1040.7|1042.6|1040.6|1042.7|1040.7|1042.5|1040.5|12
1710759900000|2024-03-18 11:05:00|1042.7|1040.7|1042.6|1040.6|1042.8|1040.8|1042.5|1040.5|11
1710760200000|2024-03-18 11:10:00|1042.7|1040.7|1043|1041|1043|1041|1042.5|1040.5|24
1710760500000|2024-03-18 11:15:00|1043.1|1041.1|1042.8|1040.8|1043.3|1041.3|1042.8|1040.8|121
1710760800000|2024-03-18 11:20:00|1042.9|1040.9|1043.3|1041.3|1043.3|1041.3|1042.9|1040.9|29
1710761100000|2024-03-18 11:25:00|1043.2|1041.2|1043.6|1041.6|1043.6|1041.6|1043.2|1041.2|120
1710761400000|2024-03-18 11:30:00|1043.5|1041.5|1043.7|1041.7|1043.9|1041.9|1043.5|1041.5|36
1710761700000|2024-03-18 11:35:00|1043.6|1041.6|1043.9|1041.9|1044.2|1042.2|1043.6|1041.6|57
1710762000000|2024-03-18 11:40:00|1044|1042|1044.3|1042.3|1044.4|1042.4|1044|1042|157
1710762300000|2024-03-18 11:45:00|1044.4|1042.4|1044|1042|1044.4|1042.4|1044|1042|116
1710762600000|2024-03-18 11:50:00|1043.9|1041.9|1044.1|1042.1|1044.1|1042.1|1043.9|1041.9|63
1710762900000|2024-03-18 11:55:00|1044|1042|1044.4|1042.4|1044.5|1042.5|1044|1042|347
1710763200000|2024-03-18 12:00:00|1044.3|1042.3|1044.5|1042.5|1044.6|1042.6|1044.1|1042.1|150
1710763500000|2024-03-18 12:05:00|1044.4|1042.4|1044.5|1042.5|1044.7|1042.7|1044.3|1042.3|369
1710763800000|2024-03-18 12:10:00|1044.6|1042.6|1044.7|1042.7|1044.9|1042.9|1044.5|1042.5|331
1710764100000|2024-03-18 12:15:00|1044.8|1042.8|1044.6|1042.6|1044.8|1042.8|1044.6|1042.6|169
1710764400000|2024-03-18 12:20:00|1044.5|1042.5|1044.6|1042.6|1044.7|1042.7|1044.4|1042.4|167
1710764700000|2024-03-18 12:25:00|1044.5|1042.5|1044.6|1042.6|1044.6|1042.6|1044.4|1042.4|163
1710765000000|2024-03-18 12:30:00|1044.7|1042.7|1043.7|1041.7|1044.7|1042.7|1043.6|1041.6|171
1710765300000|2024-03-18 12:35:00|1043.6|1041.6|1043.4|1041.4|1043.8|1041.8|1043.4|1041.4|170
1710765600000|2024-03-18 12:40:00|1043.5|1041.5|1043.4|1041.4|1043.5|1041.5|1043.3|1041.3|88
1710765900000|2024-03-18 12:45:00|1043.3|1041.3|1043.2|1041.2|1043.4|1041.4|1043|1041|256
1710766200000|2024-03-18 12:50:00|1043.3|1041.3|1043.1|1041.1|1043.4|1041.4|1043|1041|123
1710766500000|2024-03-18 12:55:00|1043|1041|1043|1041|1043.1|1041.1|1042.9|1040.9|120
1710766800000|2024-03-18 13:00:00|1043.2|1041.2|1043|1041|1043.2|1041.2|1042.9|1040.9|138
1710767100000|2024-03-18 13:05:00|1042.9|1040.9|1043.1|1041.1|1043.3|1041.3|1042.9|1040.9|115
1710767400000|2024-03-18 13:10:00|1043|1041|1043|1041|1043.2|1041.2|1042.9|1040.9|106
1710767700000|2024-03-18 13:15:00|1042.9|1040.9|1043.1|1041.1|1043.3|1041.3|1042.9|1040.9|117
1710768000000|2024-03-18 13:20:00|1043.2|1041.2|1043.4|1041.4|1043.4|1041.4|1043.1|1041.1|109
1710768300000|2024-03-18 13:25:00|1043.3|1041.3|1043.6|1041.6|1043.8|1041.8|1043.3|1041.3|265
1710768600000|2024-03-18 13:30:00|1042.9|1042.4|1042.8|1042.3|1043.7|1043.2|1042|1041.5|2972
1710768900000|2024-03-18 13:35:00|1042.9|1042.4|1041.2|1040.7|1043.2|1042.7|1041.1|1040.6|1686
1710769200000|2024-03-18 13:40:00|1041.3|1040.8|1041|1040.5|1041.5|1041|1040.7|1040.2|1415
1710769500000|2024-03-18 13:45:00|1040.9|1040.4|1039.8|1039.3|1041.1|1040.6|1039.6|1039.1|1861
1710769800000|2024-03-18 13:50:00|1039.9|1039.4|1039.7|1039.2|1040.3|1039.8|1039.5|1039|1107
1710770100000|2024-03-18 13:55:00|1039.8|1039.3|1039.6|1039.1|1040.1|1039.6|1039.5|1039|1143
1710770400000|2024-03-18 14:00:00|1039.7|1039.2|1039.4|1038.9|1040.2|1039.7|1039.4|1038.9|693
1710770700000|2024-03-18 14:05:00|1039.5|1039|1041.3|1040.8|1041.3|1040.8|1039.3|1038.8|588
1710771000000|2024-03-18 14:10:00|1041.4|1040.9|1040.7|1040.2|1041.9|1041.4|1040.5|1040|1156
1710771300000|2024-03-18 14:15:00|1040.8|1040.3|1040.5|1040|1041|1040.5|1040.4|1039.9|350
1710771600000|2024-03-18 14:20:00|1040.4|1039.9|1040.3|1039.8|1040.5|1040|1040|1039.5|431
1710771900000|2024-03-18 14:25:00|1040.4|1039.9|1040.2|1039.7|1040.6|1040.1|1040.2|1039.7|609
1710772200000|2024-03-18 14:30:00|1040.1|1039.6|1040.1|1039.6|1040.3|1039.8|1039.7|1039.2|615
1710772500000|2024-03-18 14:35:00|1040|1039.5|1039.9|1039.4|1040.2|1039.7|1039.7|1039.2|350
1710772800000|2024-03-18 14:40:00|1039.8|1039.3|1039.8|1039.3|1040.2|1039.7|1039.6|1039.1|347
1710773100000|2024-03-18 14:45:00|1039.7|1039.2|1040.4|1039.9|1040.5|1040|1039.6|1039.1|413
1710773400000|2024-03-18 14:50:00|1040.3|1039.8|1040|1039.5|1040.5|1040|1039.6|1039.1|340
1710773700000|2024-03-18 14:55:00|1039.9|1039.4|1040|1039.5|1040|1039.5|1039.3|1038.8|321
1710774000000|2024-03-18 15:00:00|1039.8|1039.3|1039.7|1039.2|1039.9|1039.4|1039.4|1038.9|258
1710774300000|2024-03-18 15:05:00|1039.6|1039.1|1039.7|1039.2|1039.8|1039.3|1039.2|1038.7|385
1710774600000|2024-03-18 15:10:00|1039.6|1039.1|1039.3|1038.8|1039.7|1039.2|1039.1|1038.6|287
1710774900000|2024-03-18 15:15:00|1039.2|1038.7|1039.2|1038.7|1039.6|1039.1|1039.1|1038.6|574
1710775200000|2024-03-18 15:20:00|1039.3|1038.8|1039.5|1039|1039.6|1039.1|1039.2|1038.7|427
1710775500000|2024-03-18 15:25:00|1039.4|1038.9|1039.5|1039|1039.6|1039.1|1039.1|1038.6|379
1710775800000|2024-03-18 15:30:00|1039.4|1038.9|1038.7|1038.2|1039.4|1038.9|1038.6|1038.1|638
1710776100000|2024-03-18 15:35:00|1038.6|1038.1|1039.1|1038.6|1039.1|1038.6|1038.5|1038|470
1710776400000|2024-03-18 15:40:00|1039|1038.5|1039|1038.5|1039.3|1038.8|1038.9|1038.4|538
1710776700000|2024-03-18 15:45:00|1039.1|1038.6|1039|1038.5|1039.4|1038.9|1038.9|1038.4|361
1710777000000|2024-03-18 15:50:00|1039.1|1038.6|1038.5|1038|1039.1|1038.6|1038.3|1037.8|656
1710777300000|2024-03-18 15:55:00|1038.6|1038.1|1038.8|1038.3|1039|1038.5|1038.6|1038.1|322
1710777600000|2024-03-18 16:00:00|1038.7|1038.2|1037.9|1037.4|1038.7|1038.2|1037.9|1037.4|507
1710777900000|2024-03-18 16:05:00|1037.8|1037.3|1037.9|1037.4|1038.1|1037.6|1037.8|1037.3|203
1710778200000|2024-03-18 16:10:00|1037.8|1037.3|1038.1|1037.6|1038.4|1037.9|1037.8|1037.3|194
1710778500000|2024-03-18 16:15:00|1038.2|1037.7|1037.9|1037.4|1038.3|1037.8|1037.7|1037.2|321
1710778800000|2024-03-18 16:20:00|1038|1037.5|1038|1037.5|1038.2|1037.7|1037.7|1037.2|1281
1710779100000|2024-03-18 16:25:00|1037.9|1037.4|1038.2|1037.7|1038.5|1038|1037.9|1037.4|2012
1710779400000|2024-03-18 16:30:00|1038.1|1037.6|1038.1|1037.6|1038.3|1037.8|1037.8|1037.3|742
1710779700000|2024-03-18 16:35:00|1038.2|1037.7|1038.5|1038|1038.6|1038.1|1038.1|1037.6|358
1710780000000|2024-03-18 16:40:00|1038.6|1038.1|1038.8|1038.3|1038.8|1038.3|1038.4|1037.9|346
1710780300000|2024-03-18 16:45:00|1038.7|1038.2|1038.4|1037.9|1038.7|1038.2|1038.4|1037.9|145
1710780600000|2024-03-18 16:50:00|1038.3|1037.8|1037.6|1037.1|1038.3|1037.8|1037.4|1036.9|421
1710780900000|2024-03-18 16:55:00|1037.5|1037|1037.2|1036.7|1037.5|1037|1037|1036.5|371
1710781200000|2024-03-18 17:00:00|1037.1|1036.6|1037.2|1036.7|1037.5|1037|1037|1036.5|240
1710781500000|2024-03-18 17:05:00|1037.1|1036.6|1037.4|1036.9|1037.6|1037.1|1037.1|1036.6|149
1710781800000|2024-03-18 17:10:00|1037.3|1036.8|1037.7|1037.2|1037.7|1037.2|1037.2|1036.7|371
1710782100000|2024-03-18 17:15:00|1037.8|1037.3|1037.6|1037.1|1037.9|1037.4|1037.4|1036.9|220
1710782400000|2024-03-18 17:20:00|1037.7|1037.2|1037.9|1037.4|1038|1037.5|1037.6|1037.1|172
1710782700000|2024-03-18 17:25:00|1037.8|1037.3|1038|1037.5|1038|1037.5|1037.7|1037.2|96
1710783000000|2024-03-18 17:30:00|1037.9|1037.4|1037.8|1037.3|1038|1037.5|1037.8|1037.3|116
1710783300000|2024-03-18 17:35:00|1037.7|1037.2|1037.2|1036.7|1037.7|1037.2|1037.2|1036.7|192
1710783600000|2024-03-18 17:40:00|1037.1|1036.6|1037|1036.5|1037.1|1036.6|1036.8|1036.3|210
1710783900000|2024-03-18 17:45:00|1036.9|1036.4|1037.4|1036.9|1037.4|1036.9|1036.9|1036.4|185
1710784200000|2024-03-18 17:50:00|1037.5|1037|1037.6|1037.1|1037.7|1037.2|1037.3|1036.8|177
1710784500000|2024-03-18 17:55:00|1037.5|1037|1037.9|1037.4|1037.9|1037.4|1037.5|1037|175
1710784800000|2024-03-18 18:00:00|1038|1037.5|1037.9|1037.4|1038|1037.5|1037.8|1037.3|227
1710785100000|2024-03-18 18:05:00|1037.8|1037.3|1038.2|1037.7|1038.2|1037.7|1037.7|1037.2|197
1710785400000|2024-03-18 18:10:00|1038.3|1037.8|1037.9|1037.4|1038.5|1038|1037.9|1037.4|395
1710785700000|2024-03-18 18:15:00|1038|1037.5|1038.4|1037.9|1038.4|1037.9|1038|1037.5|147
1710786000000|2024-03-18 18:20:00|1038.5|1038|1038.5|1038|1038.6|1038.1|1038.2|1037.7|400
1710786300000|2024-03-18 18:25:00|1038.4|1037.9|1038.7|1038.2|1038.8|1038.3|1038.4|1037.9|247
1710786600000|2024-03-18 18:30:00|1038.6|1038.1|1038.6|1038.1|1038.6|1038.1|1038.3|1037.8|226
1710786900000|2024-03-18 18:35:00|1038.5|1038|1038.4|1037.9|1038.7|1038.2|1038.4|1037.9|168
1710787200000|2024-03-18 18:40:00|1038.3|1037.8|1038|1037.5|1038.3|1037.8|1037.7|1037.2|249
1710787500000|2024-03-18 18:45:00|1037.9|1037.4|1038.3|1037.8|1038.3|1037.8|1037.8|1037.3|201
1710787800000|2024-03-18 18:50:00|1038.4|1037.9|1038.3|1037.8|1038.4|1037.9|1038.2|1037.7|178
1710788100000|2024-03-18 18:55:00|1038.2|1037.7|1038.2|1037.7|1038.3|1037.8|1037.8|1037.3|401
1710788400000|2024-03-18 19:00:00|1038.3|1037.8|1038.1|1037.6|1038.4|1037.9|1038.1|1037.6|191
1710788700000|2024-03-18 19:05:00|1038.2|1037.7|1038.4|1037.9|1038.5|1038|1038.2|1037.7|201
1710789000000|2024-03-18 19:10:00|1038.3|1037.8|1038.2|1037.7|1038.4|1037.9|1038.1|1037.6|164
1710789300000|2024-03-18 19:15:00|1038.1|1037.6|1038.4|1037.9|1038.4|1037.9|1038.1|1037.6|178
1710789600000|2024-03-18 19:20:00|1038.3|1037.8|1038.3|1037.8|1038.6|1038.1|1038.3|1037.8|681
1710789900000|2024-03-18 19:25:00|1038.4|1037.9|1038.4|1037.9|1038.5|1038|1038.4|1037.9|178
1710790200000|2024-03-18 19:30:00|1038.5|1038|1038.4|1037.9|1038.5|1038|1038.3|1037.8|219
1710790500000|2024-03-18 19:35:00|1038.3|1037.8|1038.3|1037.8|1038.4|1037.9|1038.1|1037.6|234
1710790800000|2024-03-18 19:40:00|1038.1|1037.6|1038.2|1037.7|1038.2|1037.7|1038.1|1037.6|226
1710791100000|2024-03-18 19:45:00|1038.1|1037.6|1038|1037.5|1038.4|1037.9|1038|1037.5|353
1710791400000|2024-03-18 19:50:00|1037.9|1037.4|1037.6|1037.1|1037.9|1037.4|1037.4|1036.9|403
1710791700000|2024-03-18 19:55:00|1037.5|1037|1038.2|1037.7|1038.4|1037.9|1037.5|1037|7651
1710792000000|2024-03-18 20:00:00|1038.7|1036.7|1038.5|1036.5|1038.8|1036.8|1038.3|1036.3|1075
1710792300000|2024-03-18 20:05:00|1038.6|1036.6|1038.1|1036.1|1038.6|1036.6|1038|1036|790
1710792600000|2024-03-18 20:10:00|1038|1036|1037.6|1035.6|1038.1|1036.1|1037.6|1035.6|72
1710792900000|2024-03-18 20:15:00|1037.5|1035.5|1038.1|1036.1|1038.2|1036.2|1037.5|1035.5|188
1710793200000|2024-03-18 20:20:00|1038.2|1036.2|1038.4|1036.4|1038.5|1036.5|1038.2|1036.2|33
1710793500000|2024-03-18 20:25:00|1038.2|1036.2|1038.5|1036.5|1038.6|1036.6|1038.2|1036.2|23
1710793800000|2024-03-18 20:30:00|1038.6|1036.6|1038.5|1036.5|1038.6|1036.6|1038.4|1036.4|13
1710794100000|2024-03-18 20:35:00|1038.4|1036.4|1038.3|1036.3|1038.4|1036.4|1038.2|1036.2|6
1710794400000|2024-03-18 20:40:00|1038.4|1036.4|1038.5|1036.5|1038.6|1036.6|1038.4|1036.4|7
1710794700000|2024-03-18 20:45:00|1038.6|1036.6|1038.6|1036.6|1038.6|1036.6|1038.6|1036.6|3
1710795000000|2024-03-18 20:50:00|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1
1710795300000|2024-03-18 20:55:00|1038.4|1036.4|1037.9|1035.9|1038.5|1036.5|1037.9|1035.9|36
1710796200000|2024-03-18 21:10:00|1038.4|1036.4|1039.5|1037.5|1039.5|1037.5|1038.4|1036.4|2
1710796500000|2024-03-18 21:15:00|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1
1710796800000|2024-03-18 21:20:00|||||||||1
1710797100000|2024-03-18 21:25:00|||||||||1
1710797400000|2024-03-18 21:30:00|||||||||1
1710799200000|2024-03-18 22:00:00|1040.2|1038.2|1040.2|1038.2|1040.6|1038.6|1039.6|1037.6|0
1710799500000|2024-03-18 22:05:00|1040.3|1038.3|1040.2|1038.2|1040.4|1038.4|1040|1038|0
1710799800000|2024-03-18 22:10:00|1040.1|1038.1|1040.2|1038.2|1040.4|1038.4|1040.1|1038.1|0
1710800100000|2024-03-18 22:15:00|1040.1|1038.1|1040.3|1038.3|1040.5|1038.5|1040|1038|0
1710800400000|2024-03-18 22:20:00|1040.2|1038.2|1040.2|1038.2|1040.3|1038.3|1040.2|1038.2|0
1710800700000|2024-03-18 22:25:00|1040.3|1038.3|1040.2|1038.2|1040.4|1038.4|1040.2|1038.2|0
1710801000000|2024-03-18 22:30:00|1040.1|1038.1|1039.8|1037.8|1040.2|1038.2|1039.8|1037.8|0
1710801300000|2024-03-18 22:35:00|1039.9|1037.9|1039.9|1037.9|1040|1038|1039.7|1037.7|0
1710801600000|2024-03-18 22:40:00|1039.8|1037.8|1039.7|1037.7|1039.9|1037.9|1039.6|1037.6|0
1710801900000|2024-03-18 22:45:00|1039.5|1037.5|1038.8|1036.8|1039.5|1037.5|1038.8|1036.8|0
1710802200000|2024-03-18 22:50:00|1038.9|1036.9|1039|1037|1039.1|1037.1|1038.8|1036.8|0
1710802500000|2024-03-18 22:55:00|1039.1|1037.1|1039.1|1037.1|1039.1|1037.1|1039|1037|0
1710802800000|2024-03-18 23:00:00|1039|1037|1038.7|1036.7|1039|1037|1038.6|1036.6|0
1710803100000|2024-03-18 23:05:00|1038.8|1036.8|1039|1037|1039|1037|1038.7|1036.7|0
1710803400000|2024-03-18 23:10:00|1038.9|1036.9|1039.3|1037.3|1039.5|1037.5|1038.9|1036.9|0
1710803700000|2024-03-18 23:15:00|1039.4|1037.4|1039.3|1037.3|1039.4|1037.4|1039.2|1037.2|0
1710804000000|2024-03-18 23:20:00|1039.2|1037.2|1039.4|1037.4|1039.4|1037.4|1039.2|1037.2|0
1710804300000|2024-03-18 23:25:00|1039.3|1037.3|1039.3|1037.3|1039.4|1037.4|1039.2|1037.2|0
1710804600000|2024-03-18 23:30:00|1039.4|1037.4|1039.3|1037.3|1039.4|1037.4|1039.2|1037.2|0
1710804900000|2024-03-18 23:35:00|1039.2|1037.2|1039.3|1037.3|1039.4|1037.4|1039.2|1037.2|0
1710805200000|2024-03-18 23:40:00|1039.4|1037.4|1039.4|1037.4|1039.6|1037.6|1039.3|1037.3|0
1710805500000|2024-03-18 23:45:00|1039.3|1037.3|1039.4|1037.4|1039.5|1037.5|1039.3|1037.3|0
1710805800000|2024-03-18 23:50:00|1039.5|1037.5|1039.6|1037.6|1039.6|1037.6|1039.4|1037.4|0
1710806100000|2024-03-18 23:55:00|1039.5|1037.5|1039.6|1037.6|1039.6|1037.6|1039.5|1037.5|0
1710806400000|2024-03-19 00:00:00|1038.2|1036.2|1036.7|1034.7|1038.2|1036.2|1036.2|1034.2|50
1710806700000|2024-03-19 00:05:00|1036.6|1034.6|1036.3|1034.3|1037.1|1035.1|1036.2|1034.2|66
1710807000000|2024-03-19 00:10:00|1036.2|1034.2|1035.6|1033.6|1036.2|1034.2|1035.2|1033.2|25
1710807300000|2024-03-19 00:15:00|1035.9|1033.9|1036.1|1034.1|1036.4|1034.4|1035.9|1033.9|40
1710807600000|2024-03-19 00:20:00|1036.2|1034.2|1036|1034|1036.2|1034.2|1035.8|1033.8|15
1710807900000|2024-03-19 00:25:00|1035.8|1033.8|1035.7|1033.7|1035.8|1033.8|1035.7|1033.7|19
1710808200000|2024-03-19 00:30:00|1035.8|1033.8|1035.9|1033.9|1035.9|1033.9|1035.6|1033.6|9
1710808500000|2024-03-19 00:35:00|1035.8|1033.8|1036.1|1034.1|1036.1|1034.1|1035.8|1033.8|13
1710808800000|2024-03-19 00:40:00|1036.2|1034.2|1036.1|1034.1|1036.3|1034.3|1036.1|1034.1|6
1710809100000|2024-03-19 00:45:00|1035.9|1033.9|1034.4|1032.4|1035.9|1033.9|1034.2|1032.2|47
1710809400000|2024-03-19 00:50:00|1034.2|1032.2|1034.5|1032.5|1034.6|1032.6|1034.2|1032.2|77
1710809700000|2024-03-19 00:55:00|1034.6|1032.6|1034.5|1032.5|1035.1|1033.1|1034.5|1032.5|40
1710810000000|2024-03-19 01:00:00|1034.2|1032.2|1035|1033|1035.2|1033.2|1033.9|1031.9|158
1710810300000|2024-03-19 01:05:00|1034.9|1032.9|1034.1|1032.1|1034.9|1032.9|1034.1|1032.1|35
1710810600000|2024-03-19 01:10:00|1034|1032|1034.2|1032.2|1034.2|1032.2|1033.4|1031.4|54
1710810900000|2024-03-19 01:15:00|1034|1032|1032.7|1030.7|1034|1032|1032.4|1030.4|127
1710811200000|2024-03-19 01:20:00|1032.3|1030.3|1032.1|1030.1|1032.3|1030.3|1031.2|1029.2|41
1710811500000|2024-03-19 01:25:00|1032.2|1030.2|1031.5|1029.5|1032.5|1030.5|1031.5|1029.5|29
1710811800000|2024-03-19 01:30:00|1031.3|1029.3|1030.8|1028.8|1031.7|1029.7|1030.6|1028.6|104
1710812100000|2024-03-19 01:35:00|1030.6|1028.6|1030.9|1028.9|1031.6|1029.6|1030.5|1028.5|56
1710812400000|2024-03-19 01:40:00|1031.1|1029.1|1032.1|1030.1|1032.1|1030.1|1030.9|1028.9|107
1710812700000|2024-03-19 01:45:00|1032.2|1030.2|1032.6|1030.6|1032.7|1030.7|1032|1030|86
1710813000000|2024-03-19 01:50:00|1032.8|1030.8|1033.7|1031.7|1033.7|1031.7|1032.8|1030.8|36
1710813300000|2024-03-19 01:55:00|1033.5|1031.5|1033.4|1031.4|1033.5|1031.5|1033.2|1031.2|16
1710813600000|2024-03-19 02:00:00|1033.6|1031.6|1034.7|1032.7|1034.7|1032.7|1033.5|1031.5|23
1710813900000|2024-03-19 02:05:00|1034.5|1032.5|1034.1|1032.1|1034.7|1032.7|1034|1032|53
1710814200000|2024-03-19 02:10:00|1033.9|1031.9|1035.9|1033.9|1035.9|1033.9|1033.9|1031.9|68
1710814500000|2024-03-19 02:15:00|1036.1|1034.1|1035.6|1033.6|1036.1|1034.1|1035.6|1033.6|35
1710814800000|2024-03-19 02:20:00|1035.4|1033.4|1035.8|1033.8|1036|1034|1035.4|1033.4|24
1710815100000|2024-03-19 02:25:00|1035.7|1033.7|1035.6|1033.6|1035.7|1033.7|1035.2|1033.2|25
1710815400000|2024-03-19 02:30:00|1035.8|1033.8|1035.3|1033.3|1035.8|1033.8|1035.2|1033.2|18
1710815700000|2024-03-19 02:35:00|1035.1|1033.1|1035.1|1033.1|1035.5|1033.5|1035|1033|16
1710816000000|2024-03-19 02:40:00|1035.2|1033.2|1034.7|1032.7|1035.2|1033.2|1034.7|1032.7|21
1710816300000|2024-03-19 02:45:00|1034.6|1032.6|1034.6|1032.6|1034.7|1032.7|1034.3|1032.3|17
1710816600000|2024-03-19 02:50:00|1034.5|1032.5|1034.8|1032.8|1034.9|1032.9|1034.4|1032.4|11
1710816900000|2024-03-19 02:55:00|1035|1033|1035.6|1033.6|1035.7|1033.7|1035|1033|46
1710817200000|2024-03-19 03:00:00|1035.5|1033.5|1035.4|1033.4|1036.2|1034.2|1035.3|1033.3|19
1710817500000|2024-03-19 03:05:00|1035.2|1033.2|1035.7|1033.7|1036|1034|1035.2|1033.2|88
1710817800000|2024-03-19 03:10:00|1035.8|1033.8|1036.2|1034.2|1036.3|1034.3|1035.8|1033.8|48
1710818100000|2024-03-19 03:15:00|1036.1|1034.1|1035.1|1033.1|1036.1|1034.1|1035.1|1033.1|18
1710818400000|2024-03-19 03:20:00|1035.2|1033.2|1034.7|1032.7|1035.3|1033.3|1034.7|1032.7|16
1710818700000|2024-03-19 03:25:00|1034.8|1032.8|1035.1|1033.1|1035.1|1033.1|1034.7|1032.7|19
1710819000000|2024-03-19 03:30:00|1035|1033|1034.4|1032.4|1035|1033|1034.4|1032.4|52
1710819300000|2024-03-19 03:35:00|1034.2|1032.2|1034.3|1032.3|1034.4|1032.4|1033.9|1031.9|30
1710819600000|2024-03-19 03:40:00|1034.5|1032.5|1034|1032|1034.9|1032.9|1034|1032|32
1710819900000|2024-03-19 03:45:00|1033.8|1031.8|1033.2|1031.2|1033.8|1031.8|1033.1|1031.1|25
1710820200000|2024-03-19 03:50:00|1033.1|1031.1|1032.6|1030.6|1033.2|1031.2|1032|1030|44
1710820500000|2024-03-19 03:55:00|1032.7|1030.7|1032.9|1030.9|1033|1031|1032.7|1030.7|39
1710820800000|2024-03-19 04:00:00|1033|1031|1033|1031|1033.1|1031.1|1032.8|1030.8|40
1710821100000|2024-03-19 04:05:00|1033.1|1031.1|1033.7|1031.7|1033.9|1031.9|1033.1|1031.1|51
1710821400000|2024-03-19 04:10:00|1033.8|1031.8|1034.2|1032.2|1034.2|1032.2|1033.8|1031.8|16
1710821700000|2024-03-19 04:15:00|1034.3|1032.3|1035.4|1033.4|1035.6|1033.6|1034.3|1032.3|11
1710822000000|2024-03-19 04:20:00|1035.3|1033.3|1035|1033|1035.4|1033.4|1035|1033|14
1710822300000|2024-03-19 04:25:00|1035.2|1033.2|1034.9|1032.9|1035.2|1033.2|1034.9|1032.9|25
1710822600000|2024-03-19 04:30:00|1034.8|1032.8|1034.3|1032.3|1034.8|1032.8|1034.1|1032.1|22
1710822900000|2024-03-19 04:35:00|1034.4|1032.4|1034.4|1032.4|1034.4|1032.4|1034.2|1032.2|19
1710823200000|2024-03-19 04:40:00|1034.5|1032.5|1034.2|1032.2|1034.5|1032.5|1034.2|1032.2|16
1710823500000|2024-03-19 04:45:00|1034.1|1032.1|1033.8|1031.8|1034.2|1032.2|1033.8|1031.8|18
1710823800000|2024-03-19 04:50:00|1033.7|1031.7|1033.5|1031.5|1033.9|1031.9|1033.5|1031.5|23
1710824100000|2024-03-19 04:55:00|1033.6|1031.6|1033.7|1031.7|1033.8|1031.8|1033.5|1031.5|23
1710824400000|2024-03-19 05:00:00|1033.8|1031.8|1033.4|1031.4|1033.8|1031.8|1033.2|1031.2|26
1710824700000|2024-03-19 05:05:00|1033.5|1031.5|1033.4|1031.4|1033.5|1031.5|1033.2|1031.2|32
1710825000000|2024-03-19 05:10:00|1033.3|1031.3|1033.4|1031.4|1033.7|1031.7|1033.3|1031.3|45
1710825300000|2024-03-19 05:15:00|1033.6|1031.6|1033.3|1031.3|1033.7|1031.7|1033.2|1031.2|20
1710825600000|2024-03-19 05:20:00|1033.2|1031.2|1033.3|1031.3|1033.5|1031.5|1033|1031|18
1710825900000|2024-03-19 05:25:00|1033.2|1031.2|1032.6|1030.6|1033.3|1031.3|1032.6|1030.6|67
1710826200000|2024-03-19 05:30:00|1032.7|1030.7|1033.1|1031.1|1033.2|1031.2|1032.6|1030.6|32
1710826500000|2024-03-19 05:35:00|1033.2|1031.2|1032.8|1030.8|1033.3|1031.3|1032.7|1030.7|36
1710826800000|2024-03-19 05:40:00|1032.9|1030.9|1033.2|1031.2|1033.2|1031.2|1032.9|1030.9|41
1710827100000|2024-03-19 05:45:00|1033.3|1031.3|1033.5|1031.5|1033.7|1031.7|1033.3|1031.3|35
1710827400000|2024-03-19 05:50:00|1033.4|1031.4|1034|1032|1034.1|1032.1|1033.4|1031.4|28
1710827700000|2024-03-19 05:55:00|1033.9|1031.9|1034|1032|1034.1|1032.1|1033.9|1031.9|22
1710828000000|2024-03-19 06:00:00|1034.1|1032.1|1033.3|1031.3|1034.4|1032.4|1033.3|1031.3|14
1710828300000|2024-03-19 06:05:00|1033.2|1031.2|1032.3|1030.3|1033.2|1031.2|1032.2|1030.2|53
1710828600000|2024-03-19 06:10:00|1032.2|1030.2|1032.4|1030.4|1032.6|1030.6|1031.9|1029.9|57
1710828900000|2024-03-19 06:15:00|1032.3|1030.3|1032.8|1030.8|1033|1031|1032.2|1030.2|43
1710829200000|2024-03-19 06:20:00|1032.7|1030.7|1032.7|1030.7|1032.9|1030.9|1032.5|1030.5|27
1710829500000|2024-03-19 06:25:00|1033|1031|1032.5|1030.5|1033|1031|1032.2|1030.2|37
1710829800000|2024-03-19 06:30:00|1032.6|1030.6|1032.4|1030.4|1033|1031|1032.4|1030.4|43
1710830100000|2024-03-19 06:35:00|1032.3|1030.3|1032.6|1030.6|1032.7|1030.7|1032.3|1030.3|25
1710830400000|2024-03-19 06:40:00|1032.7|1030.7|1032.3|1030.3|1032.7|1030.7|1031.4|1029.4|181
1710830700000|2024-03-19 06:45:00|1032.2|1030.2|1031.8|1029.8|1032.2|1030.2|1031.6|1029.6|66
1710831000000|2024-03-19 06:50:00|1031.9|1029.9|1031.7|1029.7|1031.9|1029.9|1031.6|1029.6|74
1710831300000|2024-03-19 06:55:00|1031.6|1029.6|1031.9|1029.9|1032.3|1030.3|1031.5|1029.5|147
1710831600000|2024-03-19 07:00:00|1031.8|1029.8|1032.1|1030.1|1032.5|1030.5|1031.8|1029.8|137
1710831900000|2024-03-19 07:05:00|1032.2|1030.2|1032.1|1030.1|1032.3|1030.3|1031.8|1029.8|110
1710832200000|2024-03-19 07:10:00|1032.2|1030.2|1031.9|1029.9|1032.2|1030.2|1031.8|1029.8|51
1710832500000|2024-03-19 07:15:00|1031.8|1029.8|1031.7|1029.7|1031.8|1029.8|1031.6|1029.6|65
1710832800000|2024-03-19 07:20:00|1031.6|1029.6|1031.7|1029.7|1031.8|1029.8|1031.6|1029.6|80
1710833100000|2024-03-19 07:25:00|1031.6|1029.6|1032.4|1030.4|1032.5|1030.5|1031.6|1029.6|133
1710833400000|2024-03-19 07:30:00|1032.7|1030.7|1032.9|1030.9|1033.3|1031.3|1032.6|1030.6|183
1710833700000|2024-03-19 07:35:00|1033|1031|1032.1|1030.1|1033|1031|1032.1|1030.1|370
1710834000000|2024-03-19 07:40:00|1032|1030|1031.9|1029.9|1032.1|1030.1|1031.5|1029.5|441
1710834300000|2024-03-19 07:45:00|1032|1030|1033|1031|1033.1|1031.1|1032|1030|427
1710834600000|2024-03-19 07:50:00|1033.1|1031.1|1032.9|1030.9|1033.1|1031.1|1032.8|1030.8|188
1710834900000|2024-03-19 07:55:00|1032.8|1030.8|1033.1|1031.1|1033.1|1031.1|1032.2|1030.2|213
1710835200000|2024-03-19 08:00:00|1033.3|1031.3|1033.1|1031.1|1033.6|1031.6|1032.5|1030.5|452
1710835500000|2024-03-19 08:05:00|1033.2|1031.2|1031.8|1029.8|1033.4|1031.4|1031.7|1029.7|477
1710835800000|2024-03-19 08:10:00|1031.9|1029.9|1031.9|1029.9|1032.4|1030.4|1031.8|1029.8|450
1710836100000|2024-03-19 08:15:00|1032|1030|1031.9|1029.9|1032.2|1030.2|1031.8|1029.8|195
1710836400000|2024-03-19 08:20:00|1032|1030|1032.9|1030.9|1032.9|1030.9|1032|1030|68
1710836700000|2024-03-19 08:25:00|1032.8|1030.8|1032.9|1030.9|1033|1031|1032.7|1030.7|56
1710837000000|2024-03-19 08:30:00|1033|1031|1032.5|1030.5|1033|1031|1032.3|1030.3|71
1710837300000|2024-03-19 08:35:00|1032.6|1030.6|1032.7|1030.7|1032.8|1030.8|1032.5|1030.5|58
1710837600000|2024-03-19 08:40:00|1032.8|1030.8|1032.8|1030.8|1033|1031|1032.8|1030.8|64
1710837900000|2024-03-19 08:45:00|1032.9|1030.9|1033.1|1031.1|1033.1|1031.1|1032.7|1030.7|122
1710838200000|2024-03-19 08:50:00|1033.2|1031.2|1033.4|1031.4|1033.7|1031.7|1033.2|1031.2|102
1710838500000|2024-03-19 08:55:00|1033.5|1031.5|1032.6|1030.6|1033.5|1031.5|1032.5|1030.5|88
1710838800000|2024-03-19 09:00:00|1032.7|1030.7|1032.9|1030.9|1033.1|1031.1|1032.7|1030.7|58
1710839100000|2024-03-19 09:05:00|1032.8|1030.8|1032.5|1030.5|1033|1031|1032.2|1030.2|54
1710839400000|2024-03-19 09:10:00|1032.6|1030.6|1032.5|1030.5|1032.6|1030.6|1032.3|1030.3|29
1710839700000|2024-03-19 09:15:00|1032.4|1030.4|1031.9|1029.9|1032.4|1030.4|1031.9|1029.9|78
1710840000000|2024-03-19 09:20:00|1032|1030|1032.3|1030.3|1032.4|1030.4|1032|1030|30
1710840300000|2024-03-19 09:25:00|1032.4|1030.4|1032|1030|1032.4|1030.4|1031.8|1029.8|52
1710840600000|2024-03-19 09:30:00|1032.1|1030.1|1032|1030|1032.2|1030.2|1031.8|1029.8|450
1710840900000|2024-03-19 09:35:00|1031.8|1029.8|1031.6|1029.6|1032|1030|1031.5|1029.5|189
1710841200000|2024-03-19 09:40:00|1031.5|1029.5|1031.3|1029.3|1031.8|1029.8|1031.2|1029.2|197
1710841500000|2024-03-19 09:45:00|1031.2|1029.2|1030.5|1028.5|1031.3|1029.3|1030.5|1028.5|180
1710841800000|2024-03-19 09:50:00|1030.7|1028.7|1030.8|1028.8|1031|1029|1030.6|1028.6|180
1710842100000|2024-03-19 09:55:00|1030.7|1028.7|1031|1029|1031.2|1029.2|1030.7|1028.7|160
1710842400000|2024-03-19 10:00:00|1031.1|1029.1|1031.2|1029.2|1031.3|1029.3|1030.9|1028.9|103
1710842700000|2024-03-19 10:05:00|1031.1|1029.1|1031.2|1029.2|1031.5|1029.5|1031|1029|131
1710843000000|2024-03-19 10:10:00|1031.3|1029.3|1031.3|1029.3|1031.4|1029.4|1031.1|1029.1|118
1710843300000|2024-03-19 10:15:00|1031.4|1029.4|1031.6|1029.6|1031.7|1029.7|1031.4|1029.4|81
1710843600000|2024-03-19 10:20:00|1031.7|1029.7|1031.9|1029.9|1031.9|1029.9|1031.7|1029.7|40
1710843900000|2024-03-19 10:25:00|1031.8|1029.8|1031.6|1029.6|1031.9|1029.9|1031.6|1029.6|27
1710844200000|2024-03-19 10:30:00|1031.7|1029.7|1031.6|1029.6|1031.7|1029.7|1031.5|1029.5|21
1710844500000|2024-03-19 10:35:00|1031.7|1029.7|1031.6|1029.6|1031.8|1029.8|1031.6|1029.6|23
1710844800000|2024-03-19 10:40:00|1031.8|1029.8|1031.9|1029.9|1031.9|1029.9|1031.8|1029.8|8
1710845100000|2024-03-19 10:45:00|1032|1030|1031.7|1029.7|1032|1030|1031.6|1029.6|20
1710845400000|2024-03-19 10:50:00|1031.6|1029.6|1030.9|1028.9|1031.6|1029.6|1030.8|1028.8|62
1710845700000|2024-03-19 10:55:00|1031|1029|1030.9|1028.9|1031|1029|1030.6|1028.6|70
1710846000000|2024-03-19 11:00:00|1031|1029|1030.5|1028.5|1031|1029|1030.4|1028.4|104
1710846300000|2024-03-19 11:05:00|1030.6|1028.6|1031.1|1029.1|1031.1|1029.1|1030.5|1028.5|92
1710846600000|2024-03-19 11:10:00|1031|1029|1030.8|1028.8|1031|1029|1030.5|1028.5|106
1710846900000|2024-03-19 11:15:00|1030.7|1028.7|1031.2|1029.2|1031.2|1029.2|1030.6|1028.6|38
1710847200000|2024-03-19 11:20:00|1031.3|1029.3|1031|1029|1031.3|1029.3|1030.8|1028.8|60
1710847500000|2024-03-19 11:25:00|1030.9|1028.9|1030.6|1028.6|1031|1029|1030.6|1028.6|89
1710847800000|2024-03-19 11:30:00|1030.5|1028.5|1030.3|1028.3|1030.6|1028.6|1030.2|1028.2|48
1710848100000|2024-03-19 11:35:00|1030.2|1028.2|1030.6|1028.6|1030.6|1028.6|1030.2|1028.2|201
1710848400000|2024-03-19 11:40:00|1030.5|1028.5|1030.5|1028.5|1030.7|1028.7|1030.4|1028.4|83
1710848700000|2024-03-19 11:45:00|1030.6|1028.6|1030.9|1028.9|1030.9|1028.9|1030.6|1028.6|74
1710849000000|2024-03-19 11:50:00|1031|1029|1030.9|1028.9|1031.2|1029.2|1030.8|1028.8|164
1710849300000|2024-03-19 11:55:00|1031|1029|1030.8|1028.8|1031.4|1029.4|1030.8|1028.8|177
1710849600000|2024-03-19 12:00:00|1030.7|1028.7|1031.1|1029.1|1031.3|1029.3|1030.6|1028.6|430
1710849900000|2024-03-19 12:05:00|1031|1029|1030.8|1028.8|1031.2|1029.2|1030.8|1028.8|387
1710850200000|2024-03-19 12:10:00|1030.9|1028.9|1030.8|1028.8|1031.2|1029.2|1030.8|1028.8|315
1710850500000|2024-03-19 12:15:00|1030.9|1028.9|1031.1|1029.1|1031.2|1029.2|1030.8|1028.8|330
1710850800000|2024-03-19 12:20:00|1031|1029|1030.3|1028.3|1031.1|1029.1|1030.2|1028.2|346
1710851100000|2024-03-19 12:25:00|1030.2|1028.2|1030.4|1028.4|1030.4|1028.4|1029.8|1027.8|620
1710851400000|2024-03-19 12:30:00|1030.5|1028.5|1030.9|1028.9|1031|1029|1030.1|1028.1|239
1710851700000|2024-03-19 12:35:00|1031|1029|1031.4|1029.4|1031.4|1029.4|1030.6|1028.6|266
1710852000000|2024-03-19 12:40:00|1031.5|1029.5|1031.2|1029.2|1031.5|1029.5|1030.9|1028.9|227
1710852300000|2024-03-19 12:45:00|1031.3|1029.3|1031.7|1029.7|1031.8|1029.8|1031.2|1029.2|417
1710852600000|2024-03-19 12:50:00|1031.6|1029.6|1031.7|1029.7|1031.8|1029.8|1031.5|1029.5|122
1710852900000|2024-03-19 12:55:00|1031.6|1029.6|1031.9|1029.9|1031.9|1029.9|1031.6|1029.6|168
1710853200000|2024-03-19 13:00:00|1032|1030|1032.2|1030.2|1032.2|1030.2|1031.8|1029.8|214
1710853500000|2024-03-19 13:05:00|1032.1|1030.1|1031.5|1029.5|1032.1|1030.1|1031.5|1029.5|243
1710853800000|2024-03-19 13:10:00|1031.4|1029.4|1031.7|1029.7|1031.8|1029.8|1031.4|1029.4|146
1710854100000|2024-03-19 13:15:00|1031.8|1029.8|1032.1|1030.1|1032.3|1030.3|1031.6|1029.6|821
1710854400000|2024-03-19 13:20:00|1032.2|1030.2|1032.4|1030.4|1032.6|1030.6|1032.2|1030.2|310
1710854700000|2024-03-19 13:25:00|1032.5|1030.5|1032.7|1030.7|1032.7|1030.7|1032|1030|154
1710855000000|2024-03-19 13:30:00|1032|1031.5|1032.2|1031.7|1032.2|1031.7|1030.3|1029.8|2457
1710855300000|2024-03-19 13:35:00|1032.1|1031.6|1030.8|1030.3|1032.1|1031.6|1030.4|1029.9|855
1710855600000|2024-03-19 13:40:00|1030.7|1030.2|1028.8|1028.3|1030.8|1030.3|1028.7|1028.2|1759
1710855900000|2024-03-19 13:45:00|1028.9|1028.4|1028.3|1027.8|1029.5|1029|1028.2|1027.7|1117
1710856200000|2024-03-19 13:50:00|1028.2|1027.7|1029|1028.5|1029.1|1028.6|1028|1027.5|901
1710856500000|2024-03-19 13:55:00|1028.9|1028.4|1028.6|1028.1|1029.4|1028.9|1028.6|1028.1|1159
1710856800000|2024-03-19 14:00:00|1028.5|1028|1028.6|1028.1|1028.7|1028.2|1028.1|1027.6|1590
1710857100000|2024-03-19 14:05:00|1028.7|1028.2|1028.3|1027.8|1028.7|1028.2|1028.3|1027.8|704
1710857400000|2024-03-19 14:10:00|1028.4|1027.9|1028.5|1028|1028.6|1028.1|1028|1027.5|1066
1710857700000|2024-03-19 14:15:00|1028.4|1027.9|1028|1027.5|1028.8|1028.3|1028|1027.5|543
1710858000000|2024-03-19 14:20:00|1028.1|1027.6|1027.9|1027.4|1028.1|1027.6|1027.7|1027.2|698
1710858300000|2024-03-19 14:25:00|1028|1027.5|1028.2|1027.7|1028.7|1028.2|1028|1027.5|436
1710858600000|2024-03-19 14:30:00|1028.1|1027.6|1029|1028.5|1029.1|1028.6|1028|1027.5|341
1710858900000|2024-03-19 14:35:00|1029.1|1028.6|1029.3|1028.8|1029.6|1029.1|1028.9|1028.4|752
1710859200000|2024-03-19 14:40:00|1029.4|1028.9|1029|1028.5|1029.5|1029|1028.8|1028.3|1062
1710859500000|2024-03-19 14:45:00|1029.1|1028.6|1029|1028.5|1029.2|1028.7|1028.7|1028.2|747
1710859800000|2024-03-19 14:50:00|1029.1|1028.6|1029.4|1028.9|1029.5|1029|1029.1|1028.6|600
1710860100000|2024-03-19 14:55:00|1029.5|1029|1029.5|1029|1030|1029.5|1029.3|1028.8|446
1710860400000|2024-03-19 15:00:00|1029.4|1028.9|1029|1028.5|1029.4|1028.9|1028.9|1028.4|1128
1710860700000|2024-03-19 15:05:00|1029.1|1028.6|1028.8|1028.3|1029.3|1028.8|1028.6|1028.1|896
1710861000000|2024-03-19 15:10:00|1028.9|1028.4|1028.6|1028.1|1028.9|1028.4|1028.6|1028.1|490
1710861300000|2024-03-19 15:15:00|1028.7|1028.2|1029.1|1028.6|1029.3|1028.8|1028.6|1028.1|484
1710861600000|2024-03-19 15:20:00|1029|1028.5|1028.9|1028.4|1029.3|1028.8|1028.9|1028.4|606
1710861900000|2024-03-19 15:25:00|1029|1028.5|1029.6|1029.1|1029.8|1029.3|1028.8|1028.3|523
1710862200000|2024-03-19 15:30:00|1029.7|1029.2|1030.1|1029.6|1030.2|1029.7|1029.6|1029.1|376
1710862500000|2024-03-19 15:35:00|1030|1029.5|1030.2|1029.7|1030.4|1029.9|1030|1029.5|373
1710862800000|2024-03-19 15:40:00|1030.1|1029.6|1030.4|1029.9|1030.6|1030.1|1030.1|1029.6|421
1710863100000|2024-03-19 15:45:00|1030.5|1030|1030.5|1030|1030.6|1030.1|1030.3|1029.8|328
1710863400000|2024-03-19 15:50:00|1030.6|1030.1|1030.4|1029.9|1030.7|1030.2|1030.4|1029.9|396
1710863700000|2024-03-19 15:55:00|1030.5|1030|1031.2|1030.7|1031.3|1030.8|1030.5|1030|524
1710864000000|2024-03-19 16:00:00|1031.1|1030.6|1031|1030.5|1031.3|1030.8|1030.7|1030.2|404
1710864300000|2024-03-19 16:05:00|1030.9|1030.4|1031.1|1030.6|1031.3|1030.8|1030.9|1030.4|390
1710864600000|2024-03-19 16:10:00|1031|1030.5|1031|1030.5|1031.2|1030.7|1030.8|1030.3|1007
1710864900000|2024-03-19 16:15:00|1031.1|1030.6|1032.5|1032|1032.5|1032|1031.1|1030.6|902
1710865200000|2024-03-19 16:20:00|1032.6|1032.1|1033.1|1032.6|1033.2|1032.7|1032.4|1031.9|1126
1710865500000|2024-03-19 16:25:00|1033|1032.5|1033.1|1032.6|1033.2|1032.7|1032.7|1032.2|442
1710865800000|2024-03-19 16:30:00|1033|1032.5|1033.1|1032.6|1033.4|1032.9|1032.9|1032.4|624
1710866100000|2024-03-19 16:35:00|1033|1032.5|1033|1032.5|1033.4|1032.9|1032.9|1032.4|244
1710866400000|2024-03-19 16:40:00|1033.1|1032.6|1033.6|1033.1|1033.6|1033.1|1033.1|1032.6|292
1710866700000|2024-03-19 16:45:00|1033.7|1033.2|1034.1|1033.6|1034.1|1033.6|1033.5|1033|890
1710867000000|2024-03-19 16:50:00|1034|1033.5|1034|1033.5|1034.4|1033.9|1033.8|1033.3|324
1710867300000|2024-03-19 16:55:00|1034.1|1033.6|1033.9|1033.4|1034.1|1033.6|1033.7|1033.2|324
1710867600000|2024-03-19 17:00:00|1034|1033.5|1033.9|1033.4|1035.2|1034.7|1033.9|1033.4|1191
1710867900000|2024-03-19 17:05:00|1033.8|1033.3|1033.6|1033.1|1034.1|1033.6|1033.5|1033|512
1710868200000|2024-03-19 17:10:00|1033.7|1033.2|1033.6|1033.1|1034.1|1033.6|1033.6|1033.1|250
1710868500000|2024-03-19 17:15:00|1033.5|1033|1033.3|1032.8|1033.6|1033.1|1033.3|1032.8|205
1710868800000|2024-03-19 17:20:00|1033.4|1032.9|1033.4|1032.9|1033.5|1033|1033.2|1032.7|91
1710869100000|2024-03-19 17:25:00|1033.3|1032.8|1033.4|1032.9|1033.6|1033.1|1033.2|1032.7|202
1710869400000|2024-03-19 17:30:00|1033.5|1033|1033.8|1033.3|1033.9|1033.4|1033.5|1033|165
1710869700000|2024-03-19 17:35:00|1033.7|1033.2|1033.7|1033.2|1033.9|1033.4|1033.6|1033.1|227
1710870000000|2024-03-19 17:40:00|1033.8|1033.3|1033.6|1033.1|1033.9|1033.4|1033.6|1033.1|256
1710870300000|2024-03-19 17:45:00|1033.7|1033.2|1033.7|1033.2|1033.8|1033.3|1033.5|1033|137
1710870600000|2024-03-19 17:50:00|1033.6|1033.1|1033.5|1033|1033.6|1033.1|1033.3|1032.8|160
1710870900000|2024-03-19 17:55:00|1033.6|1033.1|1033.8|1033.3|1033.8|1033.3|1033.5|1033|159
1710871200000|2024-03-19 18:00:00|1033.7|1033.2|1033.4|1032.9|1033.7|1033.2|1033.2|1032.7|169
1710871500000|2024-03-19 18:05:00|1033.5|1033|1033.3|1032.8|1033.5|1033|1033.2|1032.7|122
1710871800000|2024-03-19 18:10:00|1033.4|1032.9|1033.8|1033.3|1033.8|1033.3|1033.3|1032.8|264
1710872100000|2024-03-19 18:15:00|1033.7|1033.2|1033.4|1032.9|1033.9|1033.4|1033.3|1032.8|174
1710872400000|2024-03-19 18:20:00|1033.5|1033|1033.1|1032.6|1033.6|1033.1|1033.1|1032.6|276
1710872700000|2024-03-19 18:25:00|1033|1032.5|1033.3|1032.8|1033.3|1032.8|1033|1032.5|103
1710873000000|2024-03-19 18:30:00|1033.4|1032.9|1033|1032.5|1033.4|1032.9|1032.9|1032.4|147
1710873300000|2024-03-19 18:35:00|1033.1|1032.6|1033|1032.5|1033.2|1032.7|1032.8|1032.3|200
1710873600000|2024-03-19 18:40:00|1033.1|1032.6|1033.6|1033.1|1033.6|1033.1|1033.1|1032.6|141
1710873900000|2024-03-19 18:45:00|1033.7|1033.2|1033.8|1033.3|1033.8|1033.3|1033.5|1033|285
1710874200000|2024-03-19 18:50:00|1033.7|1033.2|1033.3|1032.8|1033.7|1033.2|1033.3|1032.8|212
1710874500000|2024-03-19 18:55:00|1033.2|1032.7|1033.3|1032.8|1033.6|1033.1|1032.9|1032.4|661
1710874800000|2024-03-19 19:00:00|1033.5|1033|1033.2|1032.7|1033.5|1033|1033.2|1032.7|241
1710875100000|2024-03-19 19:05:00|1033.1|1032.6|1032.6|1032.1|1033.1|1032.6|1032.6|1032.1|420
1710875400000|2024-03-19 19:10:00|1032.7|1032.2|1032.8|1032.3|1033|1032.5|1032.5|1032|388
1710875700000|2024-03-19 19:15:00|1032.7|1032.2|1033.3|1032.8|1033.4|1032.9|1032.6|1032.1|369
1710876000000|2024-03-19 19:20:00|1033.4|1032.9|1032.8|1032.3|1033.4|1032.9|1032.6|1032.1|470
1710876300000|2024-03-19 19:25:00|1032.7|1032.2|1032.7|1032.2|1032.8|1032.3|1032.5|1032|210
1710876600000|2024-03-19 19:30:00|1032.6|1032.1|1032.6|1032.1|1032.9|1032.4|1032.6|1032.1|514
1710876900000|2024-03-19 19:35:00|1032.7|1032.2|1033.3|1032.8|1033.3|1032.8|1032.7|1032.2|536
1710877200000|2024-03-19 19:40:00|1033.2|1032.7|1033.1|1032.6|1033.3|1032.8|1033|1032.5|475
1710877500000|2024-03-19 19:45:00|1033.2|1032.7|1033.4|1032.9|1033.4|1032.9|1033.1|1032.6|618
1710877800000|2024-03-19 19:50:00|1033.3|1032.8|1033.7|1033.2|1033.7|1033.2|1033.2|1032.7|1175
1710878100000|2024-03-19 19:55:00|1033.6|1033.1|1033.6|1033.1|1033.8|1033.3|1033.4|1032.9|8888
1710878400000|2024-03-19 20:00:00|1034.1|1032.1|1033.8|1031.8|1034.5|1032.5|1033.8|1031.8|1406
1710878700000|2024-03-19 20:05:00|1033.7|1031.7|1033.4|1031.4|1033.7|1031.7|1033.3|1031.3|189
1710879000000|2024-03-19 20:10:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.3|1031.3|147
1710879300000|2024-03-19 20:15:00|1033.4|1031.4|1033.6|1031.6|1033.6|1031.6|1033.4|1031.4|66
1710879600000|2024-03-19 20:20:00|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|41
1710879900000|2024-03-19 20:25:00|1033.6|1031.6|1033.4|1031.4|1033.6|1031.6|1033.4|1031.4|5
1710880200000|2024-03-19 20:30:00|||||||||4
1710880500000|2024-03-19 20:35:00|1033.5|1031.5|1033.9|1031.9|1033.9|1031.9|1033.5|1031.5|56
1710880800000|2024-03-19 20:40:00|1034|1032|1034|1032|1034.2|1032.2|1034|1032|70
1710881100000|2024-03-19 20:45:00|1034.1|1032.1|1034.1|1032.1|1034.1|1032.1|1034|1032|3
1710881400000|2024-03-19 20:50:00|1034|1032|1034|1032|1034.1|1032.1|1034|1032|14
1710881700000|2024-03-19 20:55:00|1033.9|1031.9|1033.7|1031.7|1033.9|1031.9|1033.7|1031.7|33
1710885600000|2024-03-19 22:00:00|1033.6|1031.6|1033.6|1031.6|1033.8|1031.8|1033.6|1031.6|0
1710885900000|2024-03-19 22:05:00|1033.7|1031.7|1033.6|1031.6|1033.7|1031.7|1033.5|1031.5|0
1710886200000|2024-03-19 22:10:00|1033.7|1031.7|1033.6|1031.6|1033.7|1031.7|1033.6|1031.6|0
1710886500000|2024-03-19 22:15:00|1033.7|1031.7|1033.5|1031.5|1033.7|1031.7|1033.5|1031.5|0
1710886800000|2024-03-19 22:20:00|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|0
1710887100000|2024-03-19 22:25:00|1033.7|1031.7|1033.7|1031.7|1033.8|1031.8|1033.7|1031.7|0
1710887400000|2024-03-19 22:30:00|1033.8|1031.8|1033.6|1031.6|1033.8|1031.8|1033.5|1031.5|0
1710887700000|2024-03-19 22:35:00|1033.5|1031.5|1033.6|1031.6|1033.6|1031.6|1033.5|1031.5|0
1710888000000|2024-03-19 22:40:00|1033.5|1031.5|1033.6|1031.6|1033.6|1031.6|1033.5|1031.5|0
1710888300000|2024-03-19 22:45:00|1033.7|1031.7|1033.6|1031.6|1033.7|1031.7|1033.6|1031.6|0
1710888600000|2024-03-19 22:50:00|1033.7|1031.7|1033.6|1031.6|1033.7|1031.7|1033.6|1031.6|0
1710888900000|2024-03-19 22:55:00|1033.7|1031.7|1033.7|1031.7|1033.9|1031.9|1033.6|1031.6|0
1710889200000|2024-03-19 23:00:00|1033.8|1031.8|1033.9|1031.9|1033.9|1031.9|1033.8|1031.8|0
1710889500000|2024-03-19 23:05:00|1033.8|1031.8|1033.7|1031.7|1033.8|1031.8|1033.7|1031.7|0
1710889800000|2024-03-19 23:10:00|1033.8|1031.8|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|0
1710890100000|2024-03-19 23:15:00|1033.6|1031.6|1033.7|1031.7|1033.7|1031.7|1033.5|1031.5|0
1710890400000|2024-03-19 23:20:00|1033.8|1031.8|1033.7|1031.7|1033.8|1031.8|1033.7|1031.7|0
1710890700000|2024-03-19 23:25:00|1033.8|1031.8|1033.8|1031.8|1033.9|1031.9|1033.8|1031.8|0
1710891000000|2024-03-19 23:30:00|1033.9|1031.9|1033.7|1031.7|1033.9|1031.9|1033.7|1031.7|0
1710891300000|2024-03-19 23:35:00|1033.8|1031.8|1033.7|1031.7|1033.8|1031.8|1033.7|1031.7|0
1710891900000|2024-03-19 23:45:00|1033.8|1031.8|1033.7|1031.7|1033.8|1031.8|1033.6|1031.6|0
1710892200000|2024-03-19 23:50:00|1033.6|1031.6|1033.7|1031.7|1033.7|1031.7|1033.6|1031.6|0
1710892500000|2024-03-19 23:55:00|1033.6|1031.6|1033.5|1031.5|1033.7|1031.7|1033.5|1031.5|0
1710892800000|2024-03-20 00:00:00|1034.1|1032.1|1033|1031|1034.1|1032.1|1032.4|1030.4|44
1710893100000|2024-03-20 00:05:00|1033.1|1031.1|1033.4|1031.4|1033.5|1031.5|1033.1|1031.1|56
1710893400000|2024-03-20 00:10:00|1033.3|1031.3|1033.2|1031.2|1033.3|1031.3|1033.2|1031.2|13
1710893700000|2024-03-20 00:15:00|1033.1|1031.1|1032.8|1030.8|1033.1|1031.1|1032.7|1030.7|33
1710894000000|2024-03-20 00:20:00|1032.7|1030.7|1032.6|1030.6|1032.8|1030.8|1032.5|1030.5|32
1710894300000|2024-03-20 00:25:00|1032.7|1030.7|1033|1031|1033|1031|1032.7|1030.7|10
1710894600000|2024-03-20 00:30:00|1033.1|1031.1|1033.5|1031.5|1033.5|1031.5|1033.1|1031.1|22
1710894900000|2024-03-20 00:35:00|1033.6|1031.6|1033.8|1031.8|1033.8|1031.8|1033.6|1031.6|20
1710895200000|2024-03-20 00:40:00|1033.7|1031.7|1033.6|1031.6|1033.8|1031.8|1033.6|1031.6|21
1710895500000|2024-03-20 00:45:00|1033.7|1031.7|1033.7|1031.7|1034.4|1032.4|1033.7|1031.7|55
1710895800000|2024-03-20 00:50:00|1033.8|1031.8|1034.1|1032.1|1034.2|1032.2|1033.8|1031.8|17
1710896100000|2024-03-20 00:55:00|1034.2|1032.2|1033.8|1031.8|1034.7|1032.7|1033.8|1031.8|70
1710896400000|2024-03-20 01:00:00|1033.9|1031.9|1035.7|1033.7|1035.8|1033.8|1033.9|1031.9|211
1710896700000|2024-03-20 01:05:00|1035.8|1033.8|1034.6|1032.6|1036.4|1034.4|1034.6|1032.6|104
1710897000000|2024-03-20 01:10:00|1034.8|1032.8|1035.4|1033.4|1035.5|1033.5|1034.6|1032.6|105
1710897300000|2024-03-20 01:15:00|1035.3|1033.3|1034.8|1032.8|1035.6|1033.6|1034.6|1032.6|72
1710897600000|2024-03-20 01:20:00|1034.7|1032.7|1034.5|1032.5|1034.7|1032.7|1034.5|1032.5|8
1710897900000|2024-03-20 01:25:00|1034|1032|1033.1|1031.1|1034|1032|1033.1|1031.1|7
1710898200000|2024-03-20 01:30:00|1033.3|1031.3|1031.5|1029.5|1033.3|1031.3|1031.2|1029.2|60
1710898500000|2024-03-20 01:35:00|1031.3|1029.3|1031.8|1029.8|1031.8|1029.8|1031|1029|67
1710898800000|2024-03-20 01:40:00|1031.6|1029.6|1032.5|1030.5|1032.6|1030.6|1031.6|1029.6|62
1710899100000|2024-03-20 01:45:00|1032.4|1030.4|1033.5|1031.5|1033.5|1031.5|1032.4|1030.4|19
1710899400000|2024-03-20 01:50:00|1033.6|1031.6|1033.4|1031.4|1034.2|1032.2|1033.3|1031.3|10
1710899700000|2024-03-20 01:55:00|1033.6|1031.6|1033.3|1031.3|1033.7|1031.7|1033.2|1031.2|6
1710900000000|2024-03-20 02:00:00|1033.2|1031.2|1033.7|1031.7|1034.1|1032.1|1033.2|1031.2|153
1710900300000|2024-03-20 02:05:00|1033.6|1031.6|1034.4|1032.4|1034.8|1032.8|1033.6|1031.6|26
1710900600000|2024-03-20 02:10:00|1034.6|1032.6|1034.7|1032.7|1035|1033|1034.6|1032.6|7
1710900900000|2024-03-20 02:15:00|1034.5|1032.5|1035|1033|1035.4|1033.4|1034.5|1032.5|8
1710901200000|2024-03-20 02:20:00|1034.8|1032.8|1034.7|1032.7|1034.8|1032.8|1034.7|1032.7|3
1710901500000|2024-03-20 02:25:00|1034.8|1032.8|1034.5|1032.5|1034.8|1032.8|1034.3|1032.3|7
1710901800000|2024-03-20 02:30:00|1034.6|1032.6|1034|1032|1034.6|1032.6|1034|1032|8
1710902100000|2024-03-20 02:35:00|1034.1|1032.1|1034.8|1032.8|1034.8|1032.8|1034.1|1032.1|8
1710902400000|2024-03-20 02:40:00|1035.2|1033.2|1036.2|1034.2|1036.2|1034.2|1035.2|1033.2|47
1710902700000|2024-03-20 02:45:00|1036.3|1034.3|1035.6|1033.6|1036.4|1034.4|1035.5|1033.5|21
1710903000000|2024-03-20 02:50:00|1035.4|1033.4|1035.3|1033.3|1035.4|1033.4|1035.2|1033.2|4
1710903300000|2024-03-20 02:55:00|1035.4|1033.4|1035.9|1033.9|1036.1|1034.1|1035.4|1033.4|4
1710903600000|2024-03-20 03:00:00|1035.6|1033.6|1035.1|1033.1|1035.6|1033.6|1034.9|1032.9|8
1710903900000|2024-03-20 03:05:00|1035|1033|1035|1033|1035.2|1033.2|1035|1033|6
1710904200000|2024-03-20 03:10:00|1035.2|1033.2|1036.2|1034.2|1036.4|1034.4|1035.1|1033.1|52
1710904500000|2024-03-20 03:15:00|1036.1|1034.1|1036|1034|1036.1|1034.1|1035.5|1033.5|25
1710904800000|2024-03-20 03:20:00|1036.4|1034.4|1036.8|1034.8|1036.9|1034.9|1036.1|1034.1|25
1710905100000|2024-03-20 03:25:00|1036.7|1034.7|1036.6|1034.6|1036.8|1034.8|1036.6|1034.6|22
1710905400000|2024-03-20 03:30:00|1036.5|1034.5|1037.1|1035.1|1037.3|1035.3|1036.5|1034.5|38
1710905700000|2024-03-20 03:35:00|1037.2|1035.2|1036.4|1034.4|1037.2|1035.2|1036.3|1034.3|44
1710906000000|2024-03-20 03:40:00|1035.9|1033.9|1035.8|1033.8|1035.9|1033.9|1035.8|1033.8|16
1710906300000|2024-03-20 03:45:00|1035.7|1033.7|1035.7|1033.7|1035.8|1033.8|1035.7|1033.7|18
1710906600000|2024-03-20 03:50:00|1035.5|1033.5|1035.4|1033.4|1035.6|1033.6|1035.3|1033.3|15
1710906900000|2024-03-20 03:55:00|1034.9|1032.9|1035|1033|1035|1033|1034.6|1032.6|14
1710907200000|2024-03-20 04:00:00|1035.1|1033.1|1034.9|1032.9|1035.1|1033.1|1034.9|1032.9|16
1710907500000|2024-03-20 04:05:00|1034.8|1032.8|1034.5|1032.5|1034.8|1032.8|1034.4|1032.4|16
1710907800000|2024-03-20 04:10:00|1034.4|1032.4|1034.5|1032.5|1034.6|1032.6|1034.4|1032.4|9
1710908100000|2024-03-20 04:15:00|1034.6|1032.6|1034.5|1032.5|1034.6|1032.6|1034.5|1032.5|5
1710908400000|2024-03-20 04:20:00|||||||||1
1710908700000|2024-03-20 04:25:00|||||||||2
1710909000000|2024-03-20 04:30:00|1034.4|1032.4|1034|1032|1034.4|1032.4|1033.8|1031.8|19
1710909300000|2024-03-20 04:35:00|1034.1|1032.1|1033.8|1031.8|1034.2|1032.2|1033.8|1031.8|20
1710909600000|2024-03-20 04:40:00|1033.7|1031.7|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|15
1710909900000|2024-03-20 04:45:00|1033.6|1031.6|1033.6|1031.6|1033.6|1031.6|1033.3|1031.3|35
1710910200000|2024-03-20 04:50:00|1033.4|1031.4|1032.8|1030.8|1033.4|1031.4|1032.8|1030.8|22
1710910500000|2024-03-20 04:55:00|1032.9|1030.9|1032.5|1030.5|1032.9|1030.9|1032.4|1030.4|11
1710910800000|2024-03-20 05:00:00|1032.3|1030.3|1031.8|1029.8|1032.3|1030.3|1031.5|1029.5|56
1710911100000|2024-03-20 05:05:00|1031.7|1029.7|1032.5|1030.5|1032.5|1030.5|1031.7|1029.7|18
1710911400000|2024-03-20 05:10:00|1032.7|1030.7|1032.4|1030.4|1032.8|1030.8|1032.4|1030.4|19
1710911700000|2024-03-20 05:15:00|1032.5|1030.5|1032.4|1030.4|1032.5|1030.5|1031.7|1029.7|55
1710912000000|2024-03-20 05:20:00|1032.3|1030.3|1032.7|1030.7|1032.8|1030.8|1032.2|1030.2|91
1710912300000|2024-03-20 05:25:00|1032.8|1030.8|1032.9|1030.9|1033.1|1031.1|1032.7|1030.7|103
1710912600000|2024-03-20 05:30:00|1032.8|1030.8|1032.6|1030.6|1032.8|1030.8|1032.3|1030.3|179
1710912900000|2024-03-20 05:35:00|1032.5|1030.5|1032.9|1030.9|1032.9|1030.9|1032.4|1030.4|87
1710913200000|2024-03-20 05:40:00|1033|1031|1033.2|1031.2|1033.2|1031.2|1033|1031|11
1710913500000|2024-03-20 05:45:00|1033.3|1031.3|1033.2|1031.2|1033.3|1031.3|1033.2|1031.2|2
1710913800000|2024-03-20 05:50:00|1032.9|1030.9|1033.2|1031.2|1033.2|1031.2|1032.9|1030.9|8
1710914100000|2024-03-20 05:55:00|1033.3|1031.3|1033.4|1031.4|1033.4|1031.4|1033.2|1031.2|16
1710914400000|2024-03-20 06:00:00|1033.5|1031.5|1033.8|1031.8|1033.9|1031.9|1033.5|1031.5|78
1710914700000|2024-03-20 06:05:00|1033.7|1031.7|1033.9|1031.9|1034.1|1032.1|1033.7|1031.7|57
1710915000000|2024-03-20 06:10:00|1033.8|1031.8|1034.6|1032.6|1034.7|1032.7|1033.7|1031.7|44
1710915300000|2024-03-20 06:15:00|1034.7|1032.7|1034.1|1032.1|1034.7|1032.7|1034.1|1032.1|19
1710915600000|2024-03-20 06:20:00|1034|1032|1034.2|1032.2|1034.2|1032.2|1033.9|1031.9|38
1710915900000|2024-03-20 06:25:00|1033.9|1031.9|1033.3|1031.3|1033.9|1031.9|1033.2|1031.2|89
1710916200000|2024-03-20 06:30:00|1033.2|1031.2|1032.8|1030.8|1033.3|1031.3|1032.8|1030.8|213
1710916500000|2024-03-20 06:35:00|1032.9|1030.9|1033.2|1031.2|1033.2|1031.2|1032.6|1030.6|105
1710916800000|2024-03-20 06:40:00|1033.3|1031.3|1033.2|1031.2|1033.3|1031.3|1033.1|1031.1|43
1710917100000|2024-03-20 06:45:00|1033.1|1031.1|1033.9|1031.9|1034|1032|1033.1|1031.1|58
1710917400000|2024-03-20 06:50:00|1033.8|1031.8|1034.1|1032.1|1034.3|1032.3|1033.6|1031.6|27
1710917700000|2024-03-20 06:55:00|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|1034|1032|25
1710918000000|2024-03-20 07:00:00|1034.1|1032.1|1033.9|1031.9|1034.2|1032.2|1033.7|1031.7|152
1710918300000|2024-03-20 07:05:00|1034|1032|1035.1|1033.1|1035.4|1033.4|1034|1032|95
1710918600000|2024-03-20 07:10:00|1035.2|1033.2|1035.2|1033.2|1035.6|1033.6|1035|1033|59
1710918900000|2024-03-20 07:15:00|1035.3|1033.3|1035.2|1033.2|1035.3|1033.3|1035.1|1033.1|52
1710919200000|2024-03-20 07:20:00|1035.1|1033.1|1035.1|1033.1|1035.5|1033.5|1035|1033|29
1710919500000|2024-03-20 07:25:00|1035.2|1033.2|1034.9|1032.9|1035.3|1033.3|1034.8|1032.8|18
1710919800000|2024-03-20 07:30:00|1035|1033|1034.8|1032.8|1035|1033|1034.8|1032.8|27
1710920100000|2024-03-20 07:35:00|1034.9|1032.9|1035|1033|1035|1033|1034.6|1032.6|47
1710920400000|2024-03-20 07:40:00|1034.9|1032.9|1035.1|1033.1|1035.1|1033.1|1034.8|1032.8|36
1710920700000|2024-03-20 07:45:00|1035|1033|1034.7|1032.7|1035.1|1033.1|1034.7|1032.7|43
1710921000000|2024-03-20 07:50:00|1034.8|1032.8|1034.4|1032.4|1034.8|1032.8|1034.3|1032.3|145
1710921300000|2024-03-20 07:55:00|1034.5|1032.5|1034.2|1032.2|1034.5|1032.5|1034.1|1032.1|232
1710921600000|2024-03-20 08:00:00|1034|1032|1033.2|1031.2|1034.1|1032.1|1033|1031|341
1710921900000|2024-03-20 08:05:00|1033.1|1031.1|1033.1|1031.1|1033.5|1031.5|1033|1031|339
1710922200000|2024-03-20 08:10:00|1033.2|1031.2|1034.1|1032.1|1034.1|1032.1|1033.2|1031.2|235
1710922500000|2024-03-20 08:15:00|1034.2|1032.2|1033.7|1031.7|1034.4|1032.4|1033.7|1031.7|238
1710922800000|2024-03-20 08:20:00|1033.8|1031.8|1034|1032|1034|1032|1033.6|1031.6|80
1710923100000|2024-03-20 08:25:00|1034.1|1032.1|1033.8|1031.8|1034.2|1032.2|1033.7|1031.7|202
1710923400000|2024-03-20 08:30:00|1033.9|1031.9|1033.8|1031.8|1034|1032|1033.7|1031.7|22
1710923700000|2024-03-20 08:35:00|1033.9|1031.9|1033.3|1031.3|1033.9|1031.9|1033.2|1031.2|193
1710924000000|2024-03-20 08:40:00|1033.2|1031.2|1032.6|1030.6|1033.3|1031.3|1032.4|1030.4|381
1710924300000|2024-03-20 08:45:00|1032.7|1030.7|1032.7|1030.7|1032.8|1030.8|1032.5|1030.5|344
1710924600000|2024-03-20 08:50:00|1032.8|1030.8|1032.9|1030.9|1032.9|1030.9|1032.2|1030.2|276
1710924900000|2024-03-20 08:55:00|1033|1031|1033.1|1031.1|1033.2|1031.2|1032.7|1030.7|305
1710925200000|2024-03-20 09:00:00|1033|1031|1032.3|1030.3|1033.2|1031.2|1032|1030|366
1710925500000|2024-03-20 09:05:00|1032.4|1030.4|1032.4|1030.4|1032.7|1030.7|1032.3|1030.3|181
1710925800000|2024-03-20 09:10:00|1032.5|1030.5|1032.6|1030.6|1032.6|1030.6|1032.2|1030.2|156
1710926100000|2024-03-20 09:15:00|1032.5|1030.5|1032.8|1030.8|1032.8|1030.8|1032.4|1030.4|161
1710926400000|2024-03-20 09:20:00|1032.7|1030.7|1033|1031|1033.1|1031.1|1032.7|1030.7|118
1710926700000|2024-03-20 09:25:00|1033.1|1031.1|1032.8|1030.8|1033.2|1031.2|1032.6|1030.6|196
1710927000000|2024-03-20 09:30:00|1032.9|1030.9|1033.1|1031.1|1033.1|1031.1|1032.6|1030.6|110
1710927300000|2024-03-20 09:35:00|1033.2|1031.2|1033.3|1031.3|1033.4|1031.4|1033.1|1031.1|73
1710927600000|2024-03-20 09:40:00|1033.2|1031.2|1033|1031|1033.3|1031.3|1033|1031|82
1710927900000|2024-03-20 09:45:00|1032.9|1030.9|1033|1031|1033.1|1031.1|1032.9|1030.9|89
1710928200000|2024-03-20 09:50:00|1032.9|1030.9|1033|1031|1033.1|1031.1|1032.8|1030.8|76
1710928500000|2024-03-20 09:55:00|1033.1|1031.1|1033.3|1031.3|1033.3|1031.3|1033|1031|136
1710928800000|2024-03-20 10:00:00|1033.2|1031.2|1033.4|1031.4|1033.5|1031.5|1033.2|1031.2|112
1710929100000|2024-03-20 10:05:00|1033.3|1031.3|1033.2|1031.2|1033.3|1031.3|1033|1031|298
1710929400000|2024-03-20 10:10:00|1033.3|1031.3|1033.7|1031.7|1033.7|1031.7|1033.3|1031.3|157
1710929700000|2024-03-20 10:15:00|1033.6|1031.6|1033.3|1031.3|1033.6|1031.6|1033.1|1031.1|111
1710930000000|2024-03-20 10:20:00|1033.4|1031.4|1033.1|1031.1|1033.5|1031.5|1033.1|1031.1|101
1710930300000|2024-03-20 10:25:00|1033|1031|1033.2|1031.2|1033.3|1031.3|1033|1031|90
1710930600000|2024-03-20 10:30:00|1033.3|1031.3|1034.8|1032.8|1035.1|1033.1|1033.3|1031.3|389
1710930900000|2024-03-20 10:35:00|1034.9|1032.9|1034.7|1032.7|1035.3|1033.3|1034.4|1032.4|189
1710931200000|2024-03-20 10:40:00|1034.8|1032.8|1035.1|1033.1|1035.2|1033.2|1034.8|1032.8|189
1710931500000|2024-03-20 10:45:00|1035|1033|1035|1033|1035|1033|1034.9|1032.9|24
1710931800000|2024-03-20 10:50:00|1034.9|1032.9|1034.9|1032.9|1034.9|1032.9|1034.7|1032.7|82
1710932100000|2024-03-20 10:55:00|1035|1033|1035.4|1033.4|1035.4|1033.4|1035|1033|82
1710932400000|2024-03-20 11:00:00|1035.3|1033.3|1035.5|1033.5|1035.6|1033.6|1035.3|1033.3|48
1710932700000|2024-03-20 11:05:00|1035.6|1033.6|1035.6|1033.6|1035.7|1033.7|1035.3|1033.3|185
1710933000000|2024-03-20 11:10:00|1035.7|1033.7|1035.7|1033.7|1035.7|1033.7|1035.7|1033.7|14
1710933300000|2024-03-20 11:15:00|1035.6|1033.6|1035.9|1033.9|1035.9|1033.9|1035.6|1033.6|49
1710933600000|2024-03-20 11:20:00|1035.8|1033.8|1035.7|1033.7|1035.8|1033.8|1035.5|1033.5|25
1710933900000|2024-03-20 11:25:00|1035.6|1033.6|1035.8|1033.8|1035.9|1033.9|1035.6|1033.6|32
1710934200000|2024-03-20 11:30:00|1035.7|1033.7|1035.4|1033.4|1035.7|1033.7|1035.3|1033.3|87
1710934500000|2024-03-20 11:35:00|1035.5|1033.5|1035.9|1033.9|1035.9|1033.9|1035.4|1033.4|51
1710934800000|2024-03-20 11:40:00|1035.8|1033.8|1036.3|1034.3|1036.3|1034.3|1035.8|1033.8|60
1710935100000|2024-03-20 11:45:00|1036.2|1034.2|1036.2|1034.2|1036.2|1034.2|1036.1|1034.1|36
1710935400000|2024-03-20 11:50:00|1036.1|1034.1|1036.1|1034.1|1036.2|1034.2|1036|1034|153
1710935700000|2024-03-20 11:55:00|1036.2|1034.2|1035.9|1033.9|1036.2|1034.2|1035.9|1033.9|150
1710936000000|2024-03-20 12:00:00|1036|1034|1036|1034|1036.5|1034.5|1035.9|1033.9|446
1710936300000|2024-03-20 12:05:00|1035.9|1033.9|1035.7|1033.7|1036|1034|1035.6|1033.6|319
1710936600000|2024-03-20 12:10:00|1035.8|1033.8|1035.6|1033.6|1036|1034|1035.6|1033.6|262
1710936900000|2024-03-20 12:15:00|1035.7|1033.7|1035.8|1033.8|1035.8|1033.8|1035.5|1033.5|202
1710937200000|2024-03-20 12:20:00|1035.7|1033.7|1036.2|1034.2|1036.2|1034.2|1035.7|1033.7|102
1710937500000|2024-03-20 12:25:00|1036.1|1034.1|1036.5|1034.5|1036.6|1034.6|1036.1|1034.1|113
1710937800000|2024-03-20 12:30:00|1036.6|1034.6|1036.4|1034.4|1036.7|1034.7|1036.4|1034.4|153
1710938100000|2024-03-20 12:35:00|1036.5|1034.5|1036.2|1034.2|1036.5|1034.5|1036.2|1034.2|92
1710938400000|2024-03-20 12:40:00|1036.3|1034.3|1036.1|1034.1|1036.3|1034.3|1035.8|1033.8|206
1710938700000|2024-03-20 12:45:00|1036|1034|1036.4|1034.4|1036.4|1034.4|1036|1034|376
1710939000000|2024-03-20 12:50:00|1036.3|1034.3|1036.6|1034.6|1036.8|1034.8|1036.2|1034.2|124
1710939300000|2024-03-20 12:55:00|1036.5|1034.5|1036.5|1034.5|1036.7|1034.7|1036.3|1034.3|83
1710939600000|2024-03-20 13:00:00|1036.4|1034.4|1036.4|1034.4|1036.5|1034.5|1036.4|1034.4|59
1710939900000|2024-03-20 13:05:00|1036.5|1034.5|1036.7|1034.7|1036.8|1034.8|1036.5|1034.5|95
1710940200000|2024-03-20 13:10:00|1036.6|1034.6|1036.7|1034.7|1036.7|1034.7|1036.5|1034.5|59
1710940500000|2024-03-20 13:15:00|1036.8|1034.8|1037|1035|1037.2|1035.2|1036.8|1034.8|134
1710940800000|2024-03-20 13:20:00|1036.8|1034.8|1036.3|1034.3|1036.8|1034.8|1036.3|1034.3|124
1710941100000|2024-03-20 13:25:00|1036.2|1034.2|1036.7|1034.7|1036.7|1034.7|1036.1|1034.1|116
1710941400000|2024-03-20 13:30:00|1036|1035.5|1036.4|1035.9|1037.9|1037.4|1035.2|1034.7|3795
1710941700000|2024-03-20 13:35:00|1036.5|1036|1035.7|1035.2|1036.9|1036.4|1035.5|1035|1428
1710942000000|2024-03-20 13:40:00|1035.6|1035.1|1035.2|1034.7|1036.3|1035.8|1034.7|1034.2|1074
1710942300000|2024-03-20 13:45:00|1035.3|1034.8|1035.2|1034.7|1035.7|1035.2|1034.9|1034.4|760
1710942600000|2024-03-20 13:50:00|1035.3|1034.8|1036.4|1035.9|1036.4|1035.9|1035.1|1034.6|525
1710942900000|2024-03-20 13:55:00|1036.3|1035.8|1035.4|1034.9|1036.3|1035.8|1035.4|1034.9|459
1710943200000|2024-03-20 14:00:00|1035.5|1035|1034.9|1034.4|1035.5|1035|1034.7|1034.2|1186
1710943500000|2024-03-20 14:05:00|1035|1034.5|1034.5|1034|1035.1|1034.6|1034.5|1034|410
1710943800000|2024-03-20 14:10:00|1034.4|1033.9|1034.3|1033.8|1034.5|1034|1034|1033.5|708
1710944100000|2024-03-20 14:15:00|1034.4|1033.9|1035.2|1034.7|1035.5|1035|1034.4|1033.9|375
1710944400000|2024-03-20 14:20:00|1035.1|1034.6|1035.2|1034.7|1035.2|1034.7|1034.4|1033.9|455
1710944700000|2024-03-20 14:25:00|1035.1|1034.6|1035.1|1034.6|1035.3|1034.8|1034.8|1034.3|656
1710945000000|2024-03-20 14:30:00|1035|1034.5|1035.5|1035|1035.8|1035.3|1034.8|1034.3|589
1710945300000|2024-03-20 14:35:00|1035.4|1034.9|1035|1034.5|1035.6|1035.1|1035|1034.5|617
1710945600000|2024-03-20 14:40:00|1034.9|1034.4|1034.7|1034.2|1035|1034.5|1034.5|1034|670
1710945900000|2024-03-20 14:45:00|1034.6|1034.1|1034.9|1034.4|1035.1|1034.6|1034.5|1034|487
1710946200000|2024-03-20 14:50:00|1035|1034.5|1034.8|1034.3|1035.2|1034.7|1034.8|1034.3|409
1710946500000|2024-03-20 14:55:00|1034.7|1034.2|1035|1034.5|1035.2|1034.7|1034.7|1034.2|406
1710946800000|2024-03-20 15:00:00|1034.9|1034.4|1035.6|1035.1|1035.7|1035.2|1034.8|1034.3|403
1710947100000|2024-03-20 15:05:00|1035.7|1035.2|1035.7|1035.2|1035.9|1035.4|1035.6|1035.1|349
1710947400000|2024-03-20 15:10:00|1035.8|1035.3|1036.1|1035.6|1036.2|1035.7|1035.6|1035.1|354
1710947700000|2024-03-20 15:15:00|1036|1035.5|1036.1|1035.6|1036.2|1035.7|1035.9|1035.4|317
1710948000000|2024-03-20 15:20:00|1036|1035.5|1035.6|1035.1|1036.1|1035.6|1035.5|1035|370
1710948300000|2024-03-20 15:25:00|1035.7|1035.2|1035.6|1035.1|1035.8|1035.3|1035.5|1035|269
1710948600000|2024-03-20 15:30:00|1035.7|1035.2|1035.4|1034.9|1035.7|1035.2|1035|1034.5|622
1710948900000|2024-03-20 15:35:00|1035.5|1035|1035.3|1034.8|1035.6|1035.1|1035.1|1034.6|453
1710949200000|2024-03-20 15:40:00|1035.2|1034.7|1035.3|1034.8|1035.7|1035.2|1035.2|1034.7|508
1710949500000|2024-03-20 15:45:00|1035.2|1034.7|1035.2|1034.7|1035.5|1035|1035.1|1034.6|555
1710949800000|2024-03-20 15:50:00|1035.3|1034.8|1035|1034.5|1035.3|1034.8|1034.8|1034.3|421
1710950100000|2024-03-20 15:55:00|1034.9|1034.4|1034.9|1034.4|1035.2|1034.7|1034.9|1034.4|348
1710950400000|2024-03-20 16:00:00|1035|1034.5|1035.1|1034.6|1035.3|1034.8|1034.9|1034.4|192
1710950700000|2024-03-20 16:05:00|1035.2|1034.7|1035.5|1035|1035.5|1035|1035.2|1034.7|191
1710951000000|2024-03-20 16:10:00|1035.4|1034.9|1035.4|1034.9|1035.7|1035.2|1035.4|1034.9|342
1710951300000|2024-03-20 16:15:00|1035.5|1035|1035.8|1035.3|1035.9|1035.4|1035.5|1035|435
1710951600000|2024-03-20 16:20:00|1035.9|1035.4|1035.7|1035.2|1035.9|1035.4|1035.4|1034.9|379
1710951900000|2024-03-20 16:25:00|1035.8|1035.3|1035.8|1035.3|1036|1035.5|1035.7|1035.2|447
1710952200000|2024-03-20 16:30:00|1035.7|1035.2|1035.5|1035|1035.9|1035.4|1035.3|1034.8|450
1710952500000|2024-03-20 16:35:00|1035.6|1035.1|1035.5|1035|1035.7|1035.2|1035.4|1034.9|382
1710952800000|2024-03-20 16:40:00|1035.6|1035.1|1035.9|1035.4|1036|1035.5|1035.6|1035.1|234
1710953100000|2024-03-20 16:45:00|1036|1035.5|1036.2|1035.7|1036.3|1035.8|1035.9|1035.4|301
1710953400000|2024-03-20 16:50:00|1036.3|1035.8|1036.2|1035.7|1036.4|1035.9|1036|1035.5|448
1710953700000|2024-03-20 16:55:00|1036.3|1035.8|1036.3|1035.8|1036.5|1036|1036.2|1035.7|359
1710954000000|2024-03-20 17:00:00|1036.4|1035.9|1036|1035.5|1036.4|1035.9|1036|1035.5|316
1710954300000|2024-03-20 17:05:00|1036.1|1035.6|1036.2|1035.7|1036.4|1035.9|1036.1|1035.6|316
1710954600000|2024-03-20 17:10:00|1036.1|1035.6|1035.7|1035.2|1036.2|1035.7|1035.7|1035.2|241
1710954900000|2024-03-20 17:15:00|1035.6|1035.1|1036.2|1035.7|1036.2|1035.7|1035.6|1035.1|224
1710955200000|2024-03-20 17:20:00|1036.3|1035.8|1036.3|1035.8|1036.3|1035.8|1036.1|1035.6|147
1710955500000|2024-03-20 17:25:00|1036.4|1035.9|1036.6|1036.1|1036.8|1036.3|1036.3|1035.8|167
1710955800000|2024-03-20 17:30:00|1036.5|1036|1036.9|1036.4|1037|1036.5|1036.5|1036|262
1710956100000|2024-03-20 17:35:00|1037|1036.5|1036.6|1036.1|1037.1|1036.6|1036.6|1036.1|219
1710956400000|2024-03-20 17:40:00|1036.5|1036|1036.8|1036.3|1036.9|1036.4|1036.4|1035.9|413
1710956700000|2024-03-20 17:45:00|1036.7|1036.2|1037.3|1036.8|1037.3|1036.8|1036.7|1036.2|343
1710957000000|2024-03-20 17:50:00|1037.4|1036.9|1037.4|1036.9|1037.5|1037|1037.3|1036.8|213
1710957300000|2024-03-20 17:55:00|1037.5|1037|1037.3|1036.8|1037.5|1037|1037.1|1036.6|257
1710957600000|2024-03-20 18:00:00|1037.5|1037|1041.1|1040.6|1041.4|1040.9|1037.5|1037|1450
1710957900000|2024-03-20 18:05:00|1041.3|1040.8|1039.8|1039.3|1042.1|1041.6|1039.4|1038.9|2083
1710958200000|2024-03-20 18:10:00|1040|1039.5|1040.2|1039.7|1041.2|1040.7|1039.8|1039.3|667
1710958500000|2024-03-20 18:15:00|1040.3|1039.8|1038.4|1037.9|1040.4|1039.9|1038.4|1037.9|850
1710958800000|2024-03-20 18:20:00|1038.5|1038|1038.8|1038.3|1039.2|1038.7|1038.3|1037.8|440
1710959100000|2024-03-20 18:25:00|1038.7|1038.2|1040.1|1039.6|1040.2|1039.7|1038.5|1038|276
1710959400000|2024-03-20 18:30:00|1040.2|1039.7|1037.2|1036.7|1040.8|1040.3|1037.2|1036.7|823
1710959700000|2024-03-20 18:35:00|1037.1|1036.6|1040.7|1040.2|1041.1|1040.6|1037|1036.5|1412
1710960000000|2024-03-20 18:40:00|1040.8|1040.3|1041.5|1041|1041.9|1041.4|1040|1039.5|631
1710960300000|2024-03-20 18:45:00|1041.9|1041.4|1043.8|1043.3|1044.2|1043.7|1041.9|1041.4|897
1710960600000|2024-03-20 18:50:00|1043.7|1043.2|1043.9|1043.4|1044.2|1043.7|1042.6|1042.1|605
1710960900000|2024-03-20 18:55:00|1044|1043.5|1043.8|1043.3|1044.3|1043.8|1043.4|1042.9|473
1710961200000|2024-03-20 19:00:00|1043.9|1043.4|1044.1|1043.6|1044.3|1043.8|1043.3|1042.8|893
1710961500000|2024-03-20 19:05:00|1044.2|1043.7|1045.2|1044.7|1045.5|1045|1044.2|1043.7|779
1710961800000|2024-03-20 19:10:00|1045.3|1044.8|1044|1043.5|1045.5|1045|1043.9|1043.4|1191
1710962100000|2024-03-20 19:15:00|1044.1|1043.6|1044.9|1044.4|1044.9|1044.4|1043.8|1043.3|1197
1710962400000|2024-03-20 19:20:00|1044.8|1044.3|1044.8|1044.3|1045.1|1044.6|1044.5|1044|325
1710962700000|2024-03-20 19:25:00|1044.9|1044.4|1045.5|1045|1045.6|1045.1|1044.6|1044.1|398
1710963000000|2024-03-20 19:30:00|1045.4|1044.9|1045.5|1045|1045.7|1045.2|1045.3|1044.8|495
1710963300000|2024-03-20 19:35:00|1045.4|1044.9|1044.7|1044.2|1045.5|1045|1044.6|1044.1|1457
1710963600000|2024-03-20 19:40:00|1044.8|1044.3|1044.6|1044.1|1045.1|1044.6|1044.3|1043.8|1075
1710963900000|2024-03-20 19:45:00|1044.5|1044|1044|1043.5|1044.6|1044.1|1043.9|1043.4|556
1710964200000|2024-03-20 19:50:00|1043.9|1043.4|1044.1|1043.6|1044.4|1043.9|1043.8|1043.3|1071
1710964500000|2024-03-20 19:55:00|1044.2|1043.7|1045.4|1044.9|1045.5|1045|1044|1043.5|9110
1710964800000|2024-03-20 20:00:00|1046|1044|1046.2|1044.2|1046.2|1044.2|1045.9|1043.9|1089
1710965100000|2024-03-20 20:05:00|1046.1|1044.1|1046.3|1044.3|1046.4|1044.4|1046.1|1044.1|181
1710965400000|2024-03-20 20:10:00|1046.2|1044.2|1046.5|1044.5|1046.5|1044.5|1046.2|1044.2|77
1710965700000|2024-03-20 20:15:00|1046.4|1044.4|1046.8|1044.8|1046.8|1044.8|1046.4|1044.4|372
1710966000000|2024-03-20 20:20:00|1046.7|1044.7|1046.8|1044.8|1046.8|1044.8|1046.7|1044.7|447
1710966300000|2024-03-20 20:25:00|1046.9|1044.9|1047|1045|1047.1|1045.1|1046.8|1044.8|241
1710966600000|2024-03-20 20:30:00|1047.1|1045.1|1047.7|1045.7|1047.8|1045.8|1047.1|1045.1|228
1710966900000|2024-03-20 20:35:00|1047.6|1045.6|1047.3|1045.3|1047.7|1045.7|1047.3|1045.3|156
1710967200000|2024-03-20 20:40:00|1047.6|1045.6|1047.7|1045.7|1047.7|1045.7|1047.5|1045.5|35
1710967500000|2024-03-20 20:45:00|1047.4|1045.4|1047.5|1045.5|1047.6|1045.6|1047.3|1045.3|16
1710967800000|2024-03-20 20:50:00|1047.4|1045.4|1047.1|1045.1|1047.5|1045.5|1047.1|1045.1|11
1710968100000|2024-03-20 20:55:00|1047|1045|1046.3|1044.3|1047.5|1045.5|1046.3|1044.3|51
1710968400000|2024-03-20 21:00:00|1049|1047|1049|1047|1049|1047|1049|1047|20
1710972000000|2024-03-20 22:00:00|1049.2|1047.2|1049|1047|1049.3|1047.3|1048.9|1046.9|0
1710972300000|2024-03-20 22:05:00|1049.1|1047.1|1049.1|1047.1|1049.4|1047.4|1049.1|1047.1|0
1710972600000|2024-03-20 22:10:00|1049|1047|1049.5|1047.5|1049.8|1047.8|1049|1047|0
1710972900000|2024-03-20 22:15:00|1049.6|1047.6|1049.6|1047.6|1049.8|1047.8|1049.5|1047.5|0
1710973200000|2024-03-20 22:20:00|1049.5|1047.5|1049.4|1047.4|1049.6|1047.6|1049.4|1047.4|0
1710973500000|2024-03-20 22:25:00|1049.5|1047.5|1049.6|1047.6|1049.6|1047.6|1049.4|1047.4|0
1710973800000|2024-03-20 22:30:00|1049.7|1047.7|1049.6|1047.6|1049.7|1047.7|1049.5|1047.5|0
1710974100000|2024-03-20 22:35:00|1049.5|1047.5|1049.6|1047.6|1049.8|1047.8|1049.5|1047.5|0
1710974400000|2024-03-20 22:40:00|1049.7|1047.7|1049.7|1047.7|1049.7|1047.7|1049.6|1047.6|0
1710974700000|2024-03-20 22:45:00|1049.8|1047.8|1049.9|1047.9|1049.9|1047.9|1049.8|1047.8|0
1710975000000|2024-03-20 22:50:00|1050|1048|1050.1|1048.1|1050.2|1048.2|1050|1048|0
1710975300000|2024-03-20 22:55:00|1050.2|1048.2|1050.1|1048.1|1050.2|1048.2|1050|1048|0
1710975600000|2024-03-20 23:00:00|1050|1048|1050.2|1048.2|1050.2|1048.2|1050|1048|0
1710975900000|2024-03-20 23:05:00|1050.1|1048.1|1050.6|1048.6|1050.6|1048.6|1050|1048|0
1710976200000|2024-03-20 23:10:00|1050.5|1048.5|1050.7|1048.7|1050.8|1048.8|1050.5|1048.5|0
1710976500000|2024-03-20 23:15:00|1050.6|1048.6|1050.8|1048.8|1050.9|1048.9|1050.6|1048.6|0
1710976800000|2024-03-20 23:20:00|1050.9|1048.9|1051|1049|1051.2|1049.2|1050.8|1048.8|0
1710977100000|2024-03-20 23:25:00|1051.1|1049.1|1050.9|1048.9|1051.2|1049.2|1050.9|1048.9|0
1710977400000|2024-03-20 23:30:00|1051|1049|1050.9|1048.9|1051|1049|1050.8|1048.8|0
1710977700000|2024-03-20 23:35:00|1050.8|1048.8|1050.9|1048.9|1051|1049|1050.8|1048.8|0
1710978000000|2024-03-20 23:40:00|1051|1049|1051|1049|1051.1|1049.1|1050.8|1048.8|0
1710978300000|2024-03-20 23:45:00|1050.9|1048.9|1050.7|1048.7|1051|1049|1050.7|1048.7|0
1710978600000|2024-03-20 23:50:00|1050.8|1048.8|1050.7|1048.7|1050.8|1048.8|1050.6|1048.6|0
1710978900000|2024-03-20 23:55:00|1050.6|1048.6|1050.8|1048.8|1050.9|1048.9|1050.6|1048.6|0
1710979200000|2024-03-21 00:00:00|1046.8|1044.8|1048.3|1046.3|1049|1047|1046.7|1044.7|73
1710979500000|2024-03-21 00:05:00|1048.9|1046.9|1048.8|1046.8|1049.1|1047.1|1048.6|1046.6|30
1710979800000|2024-03-21 00:10:00|1048.7|1046.7|1048.3|1046.3|1048.9|1046.9|1048.3|1046.3|60
1710980100000|2024-03-21 00:15:00|1048.4|1046.4|1047.8|1045.8|1048.4|1046.4|1047.8|1045.8|54
1710980400000|2024-03-21 00:20:00|1047.9|1045.9|1048.5|1046.5|1048.6|1046.6|1047.9|1045.9|70
1710980700000|2024-03-21 00:25:00|1048.4|1046.4|1048|1046|1048.4|1046.4|1047.9|1045.9|32
1710981000000|2024-03-21 00:30:00|1048.1|1046.1|1048.4|1046.4|1048.7|1046.7|1048|1046|99
1710981300000|2024-03-21 00:35:00|1048.3|1046.3|1048|1046|1048.3|1046.3|1047.9|1045.9|38
1710981600000|2024-03-21 00:40:00|1047.9|1045.9|1047.7|1045.7|1048.1|1046.1|1047.7|1045.7|26
1710981900000|2024-03-21 00:45:00|1047.9|1045.9|1048.3|1046.3|1048.3|1046.3|1047.9|1045.9|29
1710982200000|2024-03-21 00:50:00|1048.6|1046.6|1049.4|1047.4|1049.4|1047.4|1048.6|1046.6|67
1710982500000|2024-03-21 00:55:00|1049.5|1047.5|1049.3|1047.3|1049.9|1047.9|1049.3|1047.3|22
1710982800000|2024-03-21 01:00:00|1049.2|1047.2|1049.8|1047.8|1050|1048|1049.1|1047.1|28
1710983100000|2024-03-21 01:05:00|1049.7|1047.7|1049.2|1047.2|1049.8|1047.8|1049.1|1047.1|36
1710983400000|2024-03-21 01:10:00|1049.1|1047.1|1049.3|1047.3|1049.3|1047.3|1049|1047|40
1710983700000|2024-03-21 01:15:00|1049.4|1047.4|1050.1|1048.1|1050.7|1048.7|1048.9|1046.9|146
1710984000000|2024-03-21 01:20:00|1049.9|1047.9|1050.4|1048.4|1051.2|1049.2|1049.8|1047.8|106
1710984300000|2024-03-21 01:25:00|1050|1048|1050.4|1048.4|1050.4|1048.4|1050|1048|52
1710984600000|2024-03-21 01:30:00|1050.5|1048.5|1050.3|1048.3|1051.6|1049.6|1050.2|1048.2|295
1710984900000|2024-03-21 01:35:00|1050.1|1048.1|1051|1049|1051.5|1049.5|1049.2|1047.2|85
1710985200000|2024-03-21 01:40:00|1051.1|1049.1|1050.3|1048.3|1051.1|1049.1|1050.3|1048.3|26
1710985500000|2024-03-21 01:45:00|1050.1|1048.1|1051.5|1049.5|1051.5|1049.5|1050.1|1048.1|20
1710985800000|2024-03-21 01:50:00|1051.6|1049.6|1051.9|1049.9|1052.2|1050.2|1051.3|1049.3|295
1710986100000|2024-03-21 01:55:00|1052|1050|1053.7|1051.7|1053.7|1051.7|1052|1050|55
1710986400000|2024-03-21 02:00:00|1053.6|1051.6|1053.9|1051.9|1054.3|1052.3|1053.6|1051.6|113
1710986700000|2024-03-21 02:05:00|1053.8|1051.8|1053.4|1051.4|1053.9|1051.9|1052.6|1050.6|27
1710987000000|2024-03-21 02:10:00|1053.3|1051.3|1053.7|1051.7|1053.8|1051.8|1053.3|1051.3|27
1710987300000|2024-03-21 02:15:00|1053.8|1051.8|1054|1052|1054|1052|1053.5|1051.5|22
1710987600000|2024-03-21 02:20:00|1054.1|1052.1|1053.8|1051.8|1054.5|1052.5|1053.7|1051.7|64
1710987900000|2024-03-21 02:25:00|1053.9|1051.9|1053.9|1051.9|1054.1|1052.1|1053.5|1051.5|34
1710988200000|2024-03-21 02:30:00|1054.1|1052.1|1054.7|1052.7|1054.9|1052.9|1054.1|1052.1|17
1710988500000|2024-03-21 02:35:00|1054.8|1052.8|1055.6|1053.6|1055.7|1053.7|1054.8|1052.8|45
1710988800000|2024-03-21 02:40:00|1055.7|1053.7|1055.4|1053.4|1055.8|1053.8|1055.4|1053.4|19
1710989100000|2024-03-21 02:45:00|1055.3|1053.3|1054.5|1052.5|1055.3|1053.3|1054.5|1052.5|29
1710989400000|2024-03-21 02:50:00|1054.1|1052.1|1054.3|1052.3|1054.3|1052.3|1053.8|1051.8|11
1710989700000|2024-03-21 02:55:00|1054.2|1052.2|1053.6|1051.6|1054.3|1052.3|1053.3|1051.3|15
1710990000000|2024-03-21 03:00:00|1053.8|1051.8|1053.7|1051.7|1054.4|1052.4|1053.6|1051.6|24
1710990300000|2024-03-21 03:05:00|1053.2|1051.2|1053.2|1051.2|1053.7|1051.7|1053.2|1051.2|9
1710990600000|2024-03-21 03:10:00|1053.9|1051.9|1053.2|1051.2|1053.9|1051.9|1053.2|1051.2|5
1710990900000|2024-03-21 03:15:00|1053.1|1051.1|1052.8|1050.8|1053.3|1051.3|1052.5|1050.5|88
1710991200000|2024-03-21 03:20:00|1052.9|1050.9|1053|1051|1053.2|1051.2|1052.9|1050.9|26
1710991500000|2024-03-21 03:25:00|1053.1|1051.1|1053.2|1051.2|1053.2|1051.2|1052.9|1050.9|5
1710991800000|2024-03-21 03:30:00|1053.3|1051.3|1053.1|1051.1|1053.3|1051.3|1053|1051|25
1710992100000|2024-03-21 03:35:00|1053.4|1051.4|1053.6|1051.6|1053.8|1051.8|1053.4|1051.4|107
1710992400000|2024-03-21 03:40:00|1053.4|1051.4|1053.4|1051.4|1053.4|1051.4|1053.2|1051.2|17
1710992700000|2024-03-21 03:45:00|1053.3|1051.3|1053.1|1051.1|1053.3|1051.3|1053|1051|34
1710993000000|2024-03-21 03:50:00|1053.2|1051.2|1052.7|1050.7|1053.2|1051.2|1052.6|1050.6|150
1710993300000|2024-03-21 03:55:00|1052.8|1050.8|1053.1|1051.1|1053.1|1051.1|1052.8|1050.8|17
1710993600000|2024-03-21 04:00:00|1053|1051|1053.2|1051.2|1053.3|1051.3|1053|1051|20
1710993900000|2024-03-21 04:05:00|1053.4|1051.4|1053.2|1051.2|1053.4|1051.4|1053.2|1051.2|19
1710994200000|2024-03-21 04:10:00|1053.1|1051.1|1053.2|1051.2|1053.2|1051.2|1053.1|1051.1|15
1710994500000|2024-03-21 04:15:00|1053.1|1051.1|1053.1|1051.1|1053.1|1051.1|1053.1|1051.1|2
1710994800000|2024-03-21 04:20:00|1053.2|1051.2|1053.2|1051.2|1053.3|1051.3|1053.2|1051.2|32
1710995100000|2024-03-21 04:25:00|||||||||15
1710995400000|2024-03-21 04:30:00|1053.3|1051.3|1054.2|1052.2|1054.2|1052.2|1053.3|1051.3|128
1710995700000|2024-03-21 04:35:00|1054.3|1052.3|1054.3|1052.3|1054.4|1052.4|1054.3|1052.3|9
1710996000000|2024-03-21 04:40:00|1054.4|1052.4|1054.3|1052.3|1054.5|1052.5|1054.3|1052.3|31
1710996300000|2024-03-21 04:45:00|1054.4|1052.4|1054.4|1052.4|1054.4|1052.4|1054.2|1052.2|38
1710996600000|2024-03-21 04:50:00|1054.3|1052.3|1054.2|1052.2|1054.4|1052.4|1054.2|1052.2|4
1710996900000|2024-03-21 04:55:00|1054.1|1052.1|1054.2|1052.2|1054.2|1052.2|1054.1|1052.1|15
1710997200000|2024-03-21 05:00:00|1054.1|1052.1|1054.1|1052.1|1054.3|1052.3|1054|1052|55
1710997500000|2024-03-21 05:05:00|1053.9|1051.9|1054.6|1052.6|1054.6|1052.6|1053.9|1051.9|17
1710997800000|2024-03-21 05:10:00|1054.5|1052.5|1054.6|1052.6|1054.6|1052.6|1054.4|1052.4|20
1710998100000|2024-03-21 05:15:00|1054.4|1052.4|1054.8|1052.8|1054.9|1052.9|1054.3|1052.3|33
1710998400000|2024-03-21 05:20:00|1054.6|1052.6|1054.8|1052.8|1054.9|1052.9|1054.3|1052.3|47
1710998700000|2024-03-21 05:25:00|1054.6|1052.6|1054.7|1052.7|1054.7|1052.7|1054.5|1052.5|18
1710999000000|2024-03-21 05:30:00|1054.5|1052.5|1055.5|1053.5|1055.5|1053.5|1054.5|1052.5|22
1710999300000|2024-03-21 05:35:00|1055.6|1053.6|1056.3|1054.3|1056.5|1054.5|1055.6|1053.6|142
1710999600000|2024-03-21 05:40:00|1056.2|1054.2|1056.6|1054.6|1056.8|1054.8|1056.1|1054.1|31
1710999900000|2024-03-21 05:45:00|1056.8|1054.8|1056.2|1054.2|1056.8|1054.8|1056.1|1054.1|40
1711000200000|2024-03-21 05:50:00|1056.3|1054.3|1056.6|1054.6|1057|1055|1056.2|1054.2|60
1711000500000|2024-03-21 05:55:00|1056.7|1054.7|1056.6|1054.6|1056.8|1054.8|1056.5|1054.5|50
1711000800000|2024-03-21 06:00:00|1056.7|1054.7|1056.4|1054.4|1057.2|1055.2|1056.4|1054.4|143
1711001100000|2024-03-21 06:05:00|1056.3|1054.3|1056.6|1054.6|1056.6|1054.6|1056.3|1054.3|71
1711001400000|2024-03-21 06:10:00|1056.5|1054.5|1056.8|1054.8|1056.8|1054.8|1056.4|1054.4|98
1711001700000|2024-03-21 06:15:00|1057|1055|1056.5|1054.5|1057|1055|1056.4|1054.4|79
1711002000000|2024-03-21 06:20:00|1056.3|1054.3|1056.6|1054.6|1056.7|1054.7|1056.3|1054.3|40
1711002300000|2024-03-21 06:25:00|1056.7|1054.7|1057.3|1055.3|1057.3|1055.3|1056.7|1054.7|99
1711002600000|2024-03-21 06:30:00|1057.2|1055.2|1056.6|1054.6|1057.2|1055.2|1056.3|1054.3|77
1711002900000|2024-03-21 06:35:00|1056.7|1054.7|1056.4|1054.4|1056.7|1054.7|1056.2|1054.2|79
1711003200000|2024-03-21 06:40:00|1056.5|1054.5|1056|1054|1056.6|1054.6|1056|1054|64
1711003500000|2024-03-21 06:45:00|1056.1|1054.1|1056.4|1054.4|1056.5|1054.5|1056.1|1054.1|67
1711003800000|2024-03-21 06:50:00|1056.3|1054.3|1056.8|1054.8|1056.9|1054.9|1056.1|1054.1|56
1711004100000|2024-03-21 06:55:00|1056.9|1054.9|1056.6|1054.6|1056.9|1054.9|1056.5|1054.5|55
1711004400000|2024-03-21 07:00:00|1056.5|1054.5|1056.6|1054.6|1056.7|1054.7|1056.2|1054.2|156
1711004700000|2024-03-21 07:05:00|1056.7|1054.7|1057|1055|1057.1|1055.1|1056.3|1054.3|168
1711005000000|2024-03-21 07:10:00|1056.9|1054.9|1055.6|1053.6|1057.1|1055.1|1055.3|1053.3|684
1711005300000|2024-03-21 07:15:00|1055.5|1053.5|1055.9|1053.9|1056.4|1054.4|1055.5|1053.5|122
1711005600000|2024-03-21 07:20:00|1056|1054|1056.5|1054.5|1056.6|1054.6|1056|1054|211
1711005900000|2024-03-21 07:25:00|1056.6|1054.6|1057|1055|1057.1|1055.1|1056.6|1054.6|211
1711006200000|2024-03-21 07:30:00|1057.1|1055.1|1056.9|1054.9|1057.2|1055.2|1056.7|1054.7|196
1711006500000|2024-03-21 07:35:00|1056.8|1054.8|1056.5|1054.5|1056.8|1054.8|1056.4|1054.4|197
1711006800000|2024-03-21 07:40:00|1056.6|1054.6|1056.6|1054.6|1056.9|1054.9|1056.6|1054.6|313
1711007100000|2024-03-21 07:45:00|1056.5|1054.5|1056.5|1054.5|1056.6|1054.6|1055.9|1053.9|154
1711007400000|2024-03-21 07:50:00|1056.4|1054.4|1055.9|1053.9|1056.4|1054.4|1055.7|1053.7|178
1711007700000|2024-03-21 07:55:00|1056|1054|1055.9|1053.9|1056.3|1054.3|1055.7|1053.7|230
1711008000000|2024-03-21 08:00:00|1055.8|1053.8|1056.2|1054.2|1056.4|1054.4|1055.6|1053.6|466
1711008300000|2024-03-21 08:05:00|1056.3|1054.3|1055.8|1053.8|1056.3|1054.3|1055.7|1053.7|357
1711008600000|2024-03-21 08:10:00|1055.7|1053.7|1055.2|1053.2|1055.9|1053.9|1054.9|1052.9|252
1711008900000|2024-03-21 08:15:00|1055.3|1053.3|1055.1|1053.1|1055.5|1053.5|1054.7|1052.7|304
1711009200000|2024-03-21 08:20:00|1055.2|1053.2|1054.6|1052.6|1055.2|1053.2|1054.6|1052.6|187
1711009500000|2024-03-21 08:25:00|1054.5|1052.5|1054.8|1052.8|1055|1053|1054.4|1052.4|330
1711009800000|2024-03-21 08:30:00|1054.9|1052.9|1054.6|1052.6|1055.1|1053.1|1054.2|1052.2|606
1711010100000|2024-03-21 08:35:00|1054.5|1052.5|1054.3|1052.3|1054.7|1052.7|1054.2|1052.2|193
1711010400000|2024-03-21 08:40:00|1054.2|1052.2|1053.9|1051.9|1054.5|1052.5|1053.5|1051.5|282
1711010700000|2024-03-21 08:45:00|1053.8|1051.8|1053.7|1051.7|1054.1|1052.1|1053.4|1051.4|177
1711011000000|2024-03-21 08:50:00|1053.8|1051.8|1054|1052|1054.1|1052.1|1053.6|1051.6|146
1711011300000|2024-03-21 08:55:00|1054.1|1052.1|1053.4|1051.4|1054.1|1052.1|1053.4|1051.4|150
1711011600000|2024-03-21 09:00:00|1053.5|1051.5|1052.9|1050.9|1053.5|1051.5|1052.9|1050.9|141
1711011900000|2024-03-21 09:05:00|1052.8|1050.8|1052.6|1050.6|1052.9|1050.9|1052.4|1050.4|257
1711012200000|2024-03-21 09:10:00|1052.5|1050.5|1052.7|1050.7|1052.8|1050.8|1052.4|1050.4|125
1711012500000|2024-03-21 09:15:00|1052.6|1050.6|1053.1|1051.1|1053.1|1051.1|1052.5|1050.5|183
1711012800000|2024-03-21 09:20:00|1053.2|1051.2|1053.2|1051.2|1053.5|1051.5|1053.1|1051.1|160
1711013100000|2024-03-21 09:25:00|1053.3|1051.3|1053.2|1051.2|1053.5|1051.5|1053.2|1051.2|184
1711013400000|2024-03-21 09:30:00|1053.3|1051.3|1053.2|1051.2|1053.3|1051.3|1052.5|1050.5|142
1711013700000|2024-03-21 09:35:00|1053.1|1051.1|1053.1|1051.1|1053.2|1051.2|1052.9|1050.9|105
1711014000000|2024-03-21 09:40:00|1053|1051|1053.8|1051.8|1053.9|1051.9|1053|1051|173
1711014300000|2024-03-21 09:45:00|1053.7|1051.7|1053.5|1051.5|1054.1|1052.1|1053.4|1051.4|131
1711014600000|2024-03-21 09:50:00|1053.4|1051.4|1053.9|1051.9|1053.9|1051.9|1053.3|1051.3|99
1711014900000|2024-03-21 09:55:00|1053.8|1051.8|1054|1052|1054.1|1052.1|1053.8|1051.8|75
1711015200000|2024-03-21 10:00:00|1053.9|1051.9|1053.6|1051.6|1054|1052|1053.5|1051.5|153
1711015500000|2024-03-21 10:05:00|1053.5|1051.5|1053.8|1051.8|1053.9|1051.9|1053.5|1051.5|107
1711015800000|2024-03-21 10:10:00|1053.9|1051.9|1053.8|1051.8|1054|1052|1053.8|1051.8|84
1711016100000|2024-03-21 10:15:00|1053.6|1051.6|1053.8|1051.8|1053.9|1051.9|1053.6|1051.6|42
1711016400000|2024-03-21 10:20:00|1053.7|1051.7|1053.8|1051.8|1053.8|1051.8|1053.5|1051.5|45
1711016700000|2024-03-21 10:25:00|1053.9|1051.9|1054|1052|1054.1|1052.1|1053.8|1051.8|70
1711017000000|2024-03-21 10:30:00|1054.1|1052.1|1053.9|1051.9|1054.2|1052.2|1053.8|1051.8|14
1711017300000|2024-03-21 10:35:00|1053.8|1051.8|1053|1051|1053.8|1051.8|1052.9|1050.9|197
1711017600000|2024-03-21 10:40:00|1052.9|1050.9|1052.7|1050.7|1053|1051|1052.7|1050.7|104
1711017900000|2024-03-21 10:45:00|1052.8|1050.8|1052.9|1050.9|1053.1|1051.1|1052.8|1050.8|61
1711018200000|2024-03-21 10:50:00|1053|1051|1053|1051|1053.2|1051.2|1053|1051|83
1711018500000|2024-03-21 10:55:00|1052.9|1050.9|1053.2|1051.2|1053.2|1051.2|1052.9|1050.9|16
1711018800000|2024-03-21 11:00:00|1053.1|1051.1|1053.5|1051.5|1053.6|1051.6|1053.1|1051.1|65
1711019100000|2024-03-21 11:05:00|1053.6|1051.6|1053.5|1051.5|1053.6|1051.6|1053.4|1051.4|26
1711019400000|2024-03-21 11:10:00|1053.4|1051.4|1053.4|1051.4|1053.7|1051.7|1053.4|1051.4|74
1711019700000|2024-03-21 11:15:00|1053.5|1051.5|1053.5|1051.5|1053.6|1051.6|1053.3|1051.3|78
1711020000000|2024-03-21 11:20:00|1053.6|1051.6|1053.7|1051.7|1053.7|1051.7|1053.5|1051.5|83
1711020300000|2024-03-21 11:25:00|1053.6|1051.6|1053.5|1051.5|1053.7|1051.7|1053.4|1051.4|125
1711020600000|2024-03-21 11:30:00|1053.6|1051.6|1053.8|1051.8|1053.9|1051.9|1053.5|1051.5|85
1711020900000|2024-03-21 11:35:00|1053.7|1051.7|1053.7|1051.7|1053.8|1051.8|1053.4|1051.4|124
1711021200000|2024-03-21 11:40:00|1053.8|1051.8|1053.7|1051.7|1054.1|1052.1|1053.7|1051.7|78
1711021500000|2024-03-21 11:45:00|1053.6|1051.6|1053.6|1051.6|1053.7|1051.7|1053.6|1051.6|21
1711021800000|2024-03-21 11:50:00|1053.5|1051.5|1053.5|1051.5|1053.7|1051.7|1053.5|1051.5|98
1711022100000|2024-03-21 11:55:00|1053.7|1051.7|1053.9|1051.9|1054|1052|1053.5|1051.5|182
1711022400000|2024-03-21 12:00:00|1054.1|1052.1|1054.5|1052.5|1054.6|1052.6|1054.1|1052.1|280
1711022700000|2024-03-21 12:05:00|1054.6|1052.6|1054.3|1052.3|1054.7|1052.7|1054.3|1052.3|134
1711023000000|2024-03-21 12:10:00|1054.2|1052.2|1054|1052|1054.3|1052.3|1053.8|1051.8|281
1711023300000|2024-03-21 12:15:00|1054.1|1052.1|1054.2|1052.2|1054.3|1052.3|1053.9|1051.9|197
1711023600000|2024-03-21 12:20:00|1054.1|1052.1|1053.5|1051.5|1054.1|1052.1|1053.4|1051.4|128
1711023900000|2024-03-21 12:25:00|1053.6|1051.6|1054.8|1052.8|1054.8|1052.8|1053.6|1051.6|541
1711024200000|2024-03-21 12:30:00|1054.6|1052.6|1054.2|1052.2|1055|1053|1054.1|1052.1|536
1711024500000|2024-03-21 12:35:00|1054.1|1052.1|1053.8|1051.8|1054.1|1052.1|1053.6|1051.6|276
1711024800000|2024-03-21 12:40:00|1053.9|1051.9|1053.8|1051.8|1053.9|1051.9|1053.7|1051.7|141
1711025100000|2024-03-21 12:45:00|1053.9|1051.9|1054.1|1052.1|1054.1|1052.1|1053.8|1051.8|278
1711025400000|2024-03-21 12:50:00|1054.2|1052.2|1053.8|1051.8|1054.2|1052.2|1053.8|1051.8|260
1711025700000|2024-03-21 12:55:00|1053.9|1051.9|1054.2|1052.2|1054.3|1052.3|1053.8|1051.8|224
1711026000000|2024-03-21 13:00:00|1054.3|1052.3|1054.2|1052.2|1054.3|1052.3|1053.8|1051.8|207
1711026300000|2024-03-21 13:05:00|1054.3|1052.3|1053.8|1051.8|1054.3|1052.3|1053.7|1051.7|162
1711026600000|2024-03-21 13:10:00|1053.7|1051.7|1053.9|1051.9|1053.9|1051.9|1053.7|1051.7|236
1711026900000|2024-03-21 13:15:00|1053.8|1051.8|1053.5|1051.5|1053.9|1051.9|1053.5|1051.5|443
1711027200000|2024-03-21 13:20:00|1053.6|1051.6|1054|1052|1054.1|1052.1|1053.5|1051.5|765
1711027500000|2024-03-21 13:25:00|1053.9|1051.9|1053.6|1051.6|1054.3|1052.3|1053.5|1051.5|493
1711027800000|2024-03-21 13:30:00|1052.9|1052.4|1051.7|1051.2|1053|1052.5|1051.2|1050.7|2783
1711028100000|2024-03-21 13:35:00|1051.6|1051.1|1051.9|1051.4|1052|1051.5|1050.9|1050.4|1501
1711028400000|2024-03-21 13:40:00|1052|1051.5|1052.2|1051.7|1052.6|1052.1|1051.9|1051.4|1432
1711028700000|2024-03-21 13:45:00|1052.1|1051.6|1050.6|1050.1|1052.7|1052.2|1050.6|1050.1|1614
1711029000000|2024-03-21 13:50:00|1050.5|1050|1050.5|1050|1051.4|1050.9|1050.1|1049.6|1578
1711029300000|2024-03-21 13:55:00|1050.6|1050.1|1050.6|1050.1|1050.8|1050.3|1050.1|1049.6|1115
1711029600000|2024-03-21 14:00:00|1050.5|1050|1049.4|1048.9|1050.7|1050.2|1049.3|1048.8|1435
1711029900000|2024-03-21 14:05:00|1049.3|1048.8|1050|1049.5|1050.1|1049.6|1049.3|1048.8|906
1711030200000|2024-03-21 14:10:00|1049.9|1049.4|1049.4|1048.9|1049.9|1049.4|1049.2|1048.7|820
1711030500000|2024-03-21 14:15:00|1049.5|1049|1050.5|1050|1050.5|1050|1049.4|1048.9|487
1711030800000|2024-03-21 14:20:00|1050.6|1050.1|1050.2|1049.7|1051|1050.5|1050.2|1049.7|710
1711031100000|2024-03-21 14:25:00|1050.3|1049.8|1050.1|1049.6|1050.4|1049.9|1049.8|1049.3|1133
1711031400000|2024-03-21 14:30:00|1050|1049.5|1049.9|1049.4|1050.4|1049.9|1049.6|1049.1|1678
1711031700000|2024-03-21 14:35:00|1049.8|1049.3|1049.1|1048.6|1049.8|1049.3|1048.9|1048.4|1176
1711032000000|2024-03-21 14:40:00|1049.2|1048.7|1049.6|1049.1|1049.7|1049.2|1048.8|1048.3|556
1711032300000|2024-03-21 14:45:00|1049.5|1049|1050.2|1049.7|1050.2|1049.7|1049.5|1049|607
1711032600000|2024-03-21 14:50:00|1050.3|1049.8|1050.2|1049.7|1050.5|1050|1049.9|1049.4|1406
1711032900000|2024-03-21 14:55:00|1050.1|1049.6|1049.3|1048.8|1050.1|1049.6|1049|1048.5|540
1711033200000|2024-03-21 15:00:00|1049.2|1048.7|1048.7|1048.2|1049.4|1048.9|1048.6|1048.1|582
1711033500000|2024-03-21 15:05:00|1048.5|1048|1048.6|1048.1|1048.8|1048.3|1048.2|1047.7|570
1711033800000|2024-03-21 15:10:00|1048.7|1048.2|1048.3|1047.8|1049|1048.5|1048.3|1047.8|765
1711034100000|2024-03-21 15:15:00|1048.4|1047.9|1048.5|1048|1048.7|1048.2|1048.2|1047.7|371
1711034400000|2024-03-21 15:20:00|1048.4|1047.9|1048.4|1047.9|1048.8|1048.3|1048.2|1047.7|412
1711034700000|2024-03-21 15:25:00|1048.3|1047.8|1048.2|1047.7|1048.3|1047.8|1047.8|1047.3|453
1711035000000|2024-03-21 15:30:00|1048.1|1047.6|1048.2|1047.7|1048.3|1047.8|1047.9|1047.4|667
1711035300000|2024-03-21 15:35:00|1048.1|1047.6|1048.5|1048|1048.6|1048.1|1048.1|1047.6|366
1711035600000|2024-03-21 15:40:00|1048.6|1048.1|1047.9|1047.4|1048.6|1048.1|1047.9|1047.4|546
1711035900000|2024-03-21 15:45:00|1047.8|1047.3|1047.7|1047.2|1048|1047.5|1047.6|1047.1|593
1711036200000|2024-03-21 15:50:00|1047.6|1047.1|1047.9|1047.4|1048.3|1047.8|1047.6|1047.1|346
1711036500000|2024-03-21 15:55:00|1047.8|1047.3|1047.8|1047.3|1048|1047.5|1047.5|1047|426
1711036800000|2024-03-21 16:00:00|1047.7|1047.2|1048.3|1047.8|1048.4|1047.9|1047.6|1047.1|720
1711037100000|2024-03-21 16:05:00|1048.2|1047.7|1048.1|1047.6|1048.6|1048.1|1048|1047.5|557
1711037400000|2024-03-21 16:10:00|1048|1047.5|1048.6|1048.1|1048.7|1048.2|1048|1047.5|376
1711037700000|2024-03-21 16:15:00|1048.7|1048.2|1048.7|1048.2|1048.9|1048.4|1048.6|1048.1|249
1711038000000|2024-03-21 16:20:00|1048.8|1048.3|1048.9|1048.4|1049|1048.5|1048.7|1048.2|218
1711038300000|2024-03-21 16:25:00|1049|1048.5|1049.3|1048.8|1049.3|1048.8|1049|1048.5|300
1711038600000|2024-03-21 16:30:00|1049.2|1048.7|1048.9|1048.4|1049.2|1048.7|1048.7|1048.2|249
1711038900000|2024-03-21 16:35:00|1049|1048.5|1048.9|1048.4|1049|1048.5|1048.6|1048.1|233
1711039200000|2024-03-21 16:40:00|1048.8|1048.3|1048.2|1047.7|1048.8|1048.3|1048.2|1047.7|726
1711039500000|2024-03-21 16:45:00|1048.3|1047.8|1048.6|1048.1|1048.6|1048.1|1048.2|1047.7|388
1711039800000|2024-03-21 16:50:00|1048.7|1048.2|1049|1048.5|1049|1048.5|1048.6|1048.1|475
1711040100000|2024-03-21 16:55:00|1049.1|1048.6|1048.7|1048.2|1049.1|1048.6|1048.6|1048.1|326
1711040400000|2024-03-21 17:00:00|1048.6|1048.1|1048.4|1047.9|1048.6|1048.1|1047.8|1047.3|259
1711040700000|2024-03-21 17:05:00|1048.5|1048|1048.7|1048.2|1048.8|1048.3|1048.4|1047.9|168
1711041000000|2024-03-21 17:10:00|1048.8|1048.3|1049.2|1048.7|1049.2|1048.7|1048.6|1048.1|419
1711041300000|2024-03-21 17:15:00|1049.1|1048.6|1048.5|1048|1049.1|1048.6|1048.5|1048|312
1711041600000|2024-03-21 17:20:00|1048.6|1048.1|1048.1|1047.6|1048.6|1048.1|1048.1|1047.6|283
1711041900000|2024-03-21 17:25:00|1048.2|1047.7|1048.2|1047.7|1048.4|1047.9|1048|1047.5|157
1711042200000|2024-03-21 17:30:00|1048.1|1047.6|1047.8|1047.3|1048.1|1047.6|1047.8|1047.3|74
1711042500000|2024-03-21 17:35:00|1047.7|1047.2|1047.9|1047.4|1047.9|1047.4|1047.7|1047.2|105
1711042800000|2024-03-21 17:40:00|1047.8|1047.3|1047.9|1047.4|1047.9|1047.4|1047.6|1047.1|368
1711043100000|2024-03-21 17:45:00|1047.8|1047.3|1047.3|1046.8|1047.8|1047.3|1047.1|1046.6|306
1711043400000|2024-03-21 17:50:00|1047.4|1046.9|1047|1046.5|1047.4|1046.9|1046.9|1046.4|452
1711043700000|2024-03-21 17:55:00|1046.9|1046.4|1046.9|1046.4|1047|1046.5|1046.7|1046.2|287
1711044000000|2024-03-21 18:00:00|1047|1046.5|1046.8|1046.3|1047.1|1046.6|1046.7|1046.2|186
1711044300000|2024-03-21 18:05:00|1046.9|1046.4|1046.3|1045.8|1047|1046.5|1046.3|1045.8|295
1711044600000|2024-03-21 18:10:00|1046.2|1045.7|1046.2|1045.7|1046.4|1045.9|1046.1|1045.6|926
1711044900000|2024-03-21 18:15:00|1046.1|1045.6|1046.2|1045.7|1046.2|1045.7|1045.9|1045.4|883
1711045200000|2024-03-21 18:20:00|1046.3|1045.8|1046.2|1045.7|1046.5|1046|1046.2|1045.7|425
1711045500000|2024-03-21 18:25:00|1046.3|1045.8|1046.8|1046.3|1046.8|1046.3|1046.3|1045.8|165
1711045800000|2024-03-21 18:30:00|1046.7|1046.2|1046.7|1046.2|1047|1046.5|1046.6|1046.1|159
1711046100000|2024-03-21 18:35:00|1046.6|1046.1|1046.1|1045.6|1046.7|1046.2|1045.9|1045.4|457
1711046400000|2024-03-21 18:40:00|1046|1045.5|1046.5|1046|1046.5|1046|1046|1045.5|246
1711046700000|2024-03-21 18:45:00|1046.6|1046.1|1046.7|1046.2|1047|1046.5|1046.6|1046.1|212
1711047000000|2024-03-21 18:50:00|1046.8|1046.3|1046.7|1046.2|1046.9|1046.4|1046.7|1046.2|250
1711047300000|2024-03-21 18:55:00|1046.6|1046.1|1046.7|1046.2|1046.8|1046.3|1046.3|1045.8|364
1711047600000|2024-03-21 19:00:00|1046.6|1046.1|1046.6|1046.1|1046.8|1046.3|1046.4|1045.9|235
1711047900000|2024-03-21 19:05:00|1046.7|1046.2|1046.6|1046.1|1047|1046.5|1046.6|1046.1|302
1711048200000|2024-03-21 19:10:00|1046.7|1046.2|1046.6|1046.1|1046.9|1046.4|1046.6|1046.1|124
1711048500000|2024-03-21 19:15:00|1046.7|1046.2|1046.6|1046.1|1046.8|1046.3|1046.6|1046.1|99
1711048800000|2024-03-21 19:20:00|1046.7|1046.2|1046.4|1045.9|1046.8|1046.3|1046.3|1045.8|215
1711049100000|2024-03-21 19:25:00|1046.5|1046|1046.9|1046.4|1046.9|1046.4|1046.5|1046|257
1711049400000|2024-03-21 19:30:00|1047|1046.5|1046.3|1045.8|1047|1046.5|1046.3|1045.8|443
1711049700000|2024-03-21 19:35:00|1046.2|1045.7|1046.1|1045.6|1046.4|1045.9|1046|1045.5|188
1711050000000|2024-03-21 19:40:00|1046.2|1045.7|1046.8|1046.3|1046.9|1046.4|1046.2|1045.7|319
1711050300000|2024-03-21 19:45:00|1046.9|1046.4|1046.6|1046.1|1047|1046.5|1046.4|1045.9|752
1711050600000|2024-03-21 19:50:00|1046.7|1046.2|1046.8|1046.3|1047|1046.5|1046.5|1046|1416
1711050900000|2024-03-21 19:55:00|1046.7|1046.2|1046.4|1045.9|1046.8|1046.3|1046.2|1045.7|7763
1711051200000|2024-03-21 20:00:00|1047|1045|1047|1045|1047.7|1045.7|1047|1045|1483
1711051500000|2024-03-21 20:05:00|1047.1|1045.1|1047.2|1045.2|1047.2|1045.2|1047|1045|11
1711051800000|2024-03-21 20:10:00|1047.3|1045.3|1047.1|1045.1|1047.4|1045.4|1047.1|1045.1|26
1711052100000|2024-03-21 20:15:00|1047.2|1045.2|1047.2|1045.2|1047.2|1045.2|1047.2|1045.2|7
1711052400000|2024-03-21 20:20:00|1047.3|1045.3|1047.5|1045.5|1047.5|1045.5|1047.3|1045.3|43
1711052700000|2024-03-21 20:25:00|1047.6|1045.6|1047.6|1045.6|1047.6|1045.6|1047.5|1045.5|71
1711053000000|2024-03-21 20:30:00|1047.5|1045.5|1047.6|1045.6|1047.6|1045.6|1047.5|1045.5|72
1711053300000|2024-03-21 20:35:00|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|75
1711053600000|2024-03-21 20:40:00|1047.6|1045.6|1047.5|1045.5|1047.6|1045.6|1047.5|1045.5|18
1711053900000|2024-03-21 20:45:00|1047.6|1045.6|1047.6|1045.6|1047.6|1045.6|1047.6|1045.6|2
1711054200000|2024-03-21 20:50:00|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|3
1711054500000|2024-03-21 20:55:00|1047.6|1045.6|1047.6|1045.6|1047.8|1045.8|1047.6|1045.6|43
1711058400000|2024-03-21 22:00:00|1047.7|1045.7|1047.7|1045.7|1047.9|1045.9|1047.6|1045.6|0
1711058700000|2024-03-21 22:05:00|1047.6|1045.6|1047.2|1045.2|1047.7|1045.7|1047.2|1045.2|0
1711059000000|2024-03-21 22:10:00|1047.3|1045.3|1047.3|1045.3|1047.5|1045.5|1047.2|1045.2|0
1711059300000|2024-03-21 22:15:00|1047.4|1045.4|1047.3|1045.3|1047.5|1045.5|1047.3|1045.3|0
1711059600000|2024-03-21 22:20:00|1047.2|1045.2|1047.2|1045.2|1047.3|1045.3|1047.2|1045.2|0
1711059900000|2024-03-21 22:25:00|1047.3|1045.3|1047.2|1045.2|1047.3|1045.3|1047.2|1045.2|0
1711060200000|2024-03-21 22:30:00|1047.3|1045.3|1047.7|1045.7|1047.7|1045.7|1047.3|1045.3|0
1711060500000|2024-03-21 22:35:00|1047.8|1045.8|1047.8|1045.8|1047.8|1045.8|1047.6|1045.6|0
1711060800000|2024-03-21 22:40:00|1047.7|1045.7|1047.8|1045.8|1047.9|1045.9|1047.7|1045.7|0
1711061100000|2024-03-21 22:45:00|1047.9|1045.9|1048|1046|1048|1046|1047.8|1045.8|0
1711061400000|2024-03-21 22:50:00|1048.1|1046.1|1048.1|1046.1|1048.1|1046.1|1048|1046|0
1711062000000|2024-03-21 23:00:00|1048|1046|1048|1046|1048.1|1046.1|1047.9|1045.9|0
1711062300000|2024-03-21 23:05:00|1048.1|1046.1|1048.1|1046.1|1048.1|1046.1|1048.1|1046.1|0
1711062600000|2024-03-21 23:10:00|1048|1046|1048.1|1046.1|1048.1|1046.1|1047.9|1045.9|0
1711062900000|2024-03-21 23:15:00|1048|1046|1047.8|1045.8|1048.1|1046.1|1047.8|1045.8|0
1711063200000|2024-03-21 23:20:00|1047.9|1045.9|1047.9|1045.9|1048|1046|1047.8|1045.8|0
1711063500000|2024-03-21 23:25:00|1048|1046|1048|1046|1048.1|1046.1|1047.9|1045.9|0
1711063800000|2024-03-21 23:30:00|1048.1|1046.1|1048.1|1046.1|1048.1|1046.1|1048|1046|0
1711064100000|2024-03-21 23:35:00|1048.2|1046.2|1048.1|1046.1|1048.2|1046.2|1048.1|1046.1|0
1711064400000|2024-03-21 23:40:00|1048.2|1046.2|1048.2|1046.2|1048.2|1046.2|1048.1|1046.1|0
1711064700000|2024-03-21 23:45:00|1048.1|1046.1|1048.2|1046.2|1048.3|1046.3|1048.1|1046.1|0
1711065000000|2024-03-21 23:50:00|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|1048.2|1046.2|0
1711065300000|2024-03-21 23:55:00|1048.2|1046.2|1048.2|1046.2|1048.2|1046.2|1048.2|1046.2|0
1711065600000|2024-03-22 00:00:00|1047|1045|1049.7|1047.7|1049.7|1047.7|1047|1045|28
1711065900000|2024-03-22 00:05:00|1049.9|1047.9|1048.9|1046.9|1050|1048|1048.4|1046.4|110
1711066200000|2024-03-22 00:10:00|1048.8|1046.8|1048.5|1046.5|1048.9|1046.9|1048.3|1046.3|43
1711066500000|2024-03-22 00:15:00|1048.4|1046.4|1048.8|1046.8|1048.8|1046.8|1048.3|1046.3|10
1711066800000|2024-03-22 00:20:00|1049.1|1047.1|1049.4|1047.4|1049.5|1047.5|1049.1|1047.1|20
1711067100000|2024-03-22 00:25:00|1049.3|1047.3|1049.1|1047.1|1049.4|1047.4|1049.1|1047.1|7
1711067400000|2024-03-22 00:30:00|1049.4|1047.4|1049.1|1047.1|1049.5|1047.5|1049.1|1047.1|16
1711067700000|2024-03-22 00:35:00|1049.4|1047.4|1049.2|1047.2|1049.4|1047.4|1049.2|1047.2|3
1711068000000|2024-03-22 00:40:00|1049.3|1047.3|1049.1|1047.1|1049.4|1047.4|1049|1047|26
1711068300000|2024-03-22 00:45:00|1049.2|1047.2|1049|1047|1049.3|1047.3|1048.9|1046.9|27
1711068600000|2024-03-22 00:50:00|1049.2|1047.2|1049.1|1047.1|1049.2|1047.2|1048.9|1046.9|27
1711068900000|2024-03-22 00:55:00|1049|1047|1049.4|1047.4|1049.4|1047.4|1048.7|1046.7|30
1711069200000|2024-03-22 01:00:00|1049.3|1047.3|1049.3|1047.3|1049.6|1047.6|1048.7|1046.7|58
1711069500000|2024-03-22 01:05:00|1049.5|1047.5|1050.2|1048.2|1050.2|1048.2|1049.5|1047.5|23
1711069800000|2024-03-22 01:10:00|1050.1|1048.1|1049.6|1047.6|1050.1|1048.1|1049.4|1047.4|14
1711070100000|2024-03-22 01:15:00|1049.8|1047.8|1049.5|1047.5|1050|1048|1048.7|1046.7|25
1711070400000|2024-03-22 01:20:00|1049.3|1047.3|1049.9|1047.9|1049.9|1047.9|1049|1047|127
1711070700000|2024-03-22 01:25:00|1050.1|1048.1|1049.9|1047.9|1050.2|1048.2|1049.9|1047.9|17
1711071000000|2024-03-22 01:30:00|1050.3|1048.3|1049.5|1047.5|1050.4|1048.4|1049|1047|128
1711071300000|2024-03-22 01:35:00|1049.2|1047.2|1046.1|1044.1|1049.2|1047.2|1045.8|1043.8|91
1711071600000|2024-03-22 01:40:00|1046.3|1044.3|1045.7|1043.7|1046.6|1044.6|1045.7|1043.7|39
1711071900000|2024-03-22 01:45:00|1045.9|1043.9|1044|1042|1046.1|1044.1|1044|1042|126
1711072200000|2024-03-22 01:50:00|1043.8|1041.8|1043.4|1041.4|1044.1|1042.1|1043.4|1041.4|94
1711072500000|2024-03-22 01:55:00|1043.7|1041.7|1041.6|1039.6|1043.7|1041.7|1041.6|1039.6|290
1711072800000|2024-03-22 02:00:00|1041.5|1039.5|1042.6|1040.6|1042.8|1040.8|1041.5|1039.5|174
1711073100000|2024-03-22 02:05:00|1042.4|1040.4|1042.6|1040.6|1042.6|1040.6|1042.1|1040.1|26
1711073400000|2024-03-22 02:10:00|1042.4|1040.4|1042.4|1040.4|1042.6|1040.6|1042.3|1040.3|30
1711073700000|2024-03-22 02:15:00|1042.2|1040.2|1041.3|1039.3|1042.2|1040.2|1041.3|1039.3|33
1711074000000|2024-03-22 02:20:00|1041.5|1039.5|1041.6|1039.6|1042.1|1040.1|1041.5|1039.5|20
1711074300000|2024-03-22 02:25:00|1041.8|1039.8|1041.9|1039.9|1041.9|1039.9|1041.8|1039.8|18
1711074600000|2024-03-22 02:30:00|1041.5|1039.5|1041.7|1039.7|1041.7|1039.7|1041.1|1039.1|59
1711074900000|2024-03-22 02:35:00|1041.4|1039.4|1040.8|1038.8|1041.4|1039.4|1040.5|1038.5|118
1711075200000|2024-03-22 02:40:00|1040.6|1038.6|1040.6|1038.6|1040.8|1038.8|1040.4|1038.4|38
1711075500000|2024-03-22 02:45:00|1040.4|1038.4|1039.8|1037.8|1040.4|1038.4|1039.7|1037.7|80
1711075800000|2024-03-22 02:50:00|1039.6|1037.6|1039.2|1037.2|1039.7|1037.7|1039.1|1037.1|127
1711076100000|2024-03-22 02:55:00|1039.4|1037.4|1038.5|1036.5|1039.6|1037.6|1038.5|1036.5|109
1711076400000|2024-03-22 03:00:00|1038.2|1036.2|1039.1|1037.1|1039.3|1037.3|1038.2|1036.2|97
1711076700000|2024-03-22 03:05:00|1039.2|1037.2|1038.7|1036.7|1039.3|1037.3|1038.6|1036.6|24
1711077000000|2024-03-22 03:10:00|1038.4|1036.4|1037.8|1035.8|1038.5|1036.5|1037.8|1035.8|44
1711077300000|2024-03-22 03:15:00|1037.9|1035.9|1038|1036|1038.4|1036.4|1037.9|1035.9|20
1711077600000|2024-03-22 03:20:00|1038.2|1036.2|1038.8|1036.8|1039.1|1037.1|1038|1036|75
1711077900000|2024-03-22 03:25:00|1038.9|1036.9|1039|1037|1039.2|1037.2|1038.9|1036.9|40
1711078200000|2024-03-22 03:30:00|1038.9|1036.9|1037.5|1035.5|1038.9|1036.9|1037.5|1035.5|52
1711078500000|2024-03-22 03:35:00|1037.3|1035.3|1038.8|1036.8|1038.8|1036.8|1037.3|1035.3|60
1711078800000|2024-03-22 03:40:00|1038.7|1036.7|1038.5|1036.5|1039|1037|1038.5|1036.5|62
1711079100000|2024-03-22 03:45:00|1038.6|1036.6|1038.5|1036.5|1038.8|1036.8|1038.5|1036.5|43
1711079400000|2024-03-22 03:50:00|1038.6|1036.6|1038.2|1036.2|1038.8|1036.8|1037.8|1035.8|101
1711079700000|2024-03-22 03:55:00|1038.3|1036.3|1038|1036|1038.4|1036.4|1037.9|1035.9|51
1711080000000|2024-03-22 04:00:00|1038.1|1036.1|1038.4|1036.4|1038.6|1036.6|1038|1036|31
1711080300000|2024-03-22 04:05:00|1038.6|1036.6|1039|1037|1039.3|1037.3|1038.6|1036.6|34
1711080600000|2024-03-22 04:10:00|1038.9|1036.9|1039|1037|1039|1037|1038.9|1036.9|7
1711080900000|2024-03-22 04:15:00|1038.9|1036.9|1038.6|1036.6|1038.9|1036.9|1038.5|1036.5|10
1711081200000|2024-03-22 04:20:00|1038.7|1036.7|1038.9|1036.9|1039|1037|1038.7|1036.7|14
1711081500000|2024-03-22 04:25:00|1039|1037|1038.9|1036.9|1039|1037|1038.9|1036.9|6
1711081800000|2024-03-22 04:30:00|1038.7|1036.7|1039.2|1037.2|1039.2|1037.2|1038.7|1036.7|19
1711082100000|2024-03-22 04:35:00|1038.6|1036.6|1038.6|1036.6|1038.6|1036.6|1038.6|1036.6|3
1711082400000|2024-03-22 04:40:00|1038.4|1036.4|1038.7|1036.7|1038.8|1036.8|1038.4|1036.4|12
1711082700000|2024-03-22 04:45:00|1038.8|1036.8|1038.8|1036.8|1038.9|1036.9|1038.7|1036.7|19
1711083000000|2024-03-22 04:50:00|1038.9|1036.9|1039.2|1037.2|1039.2|1037.2|1038.7|1036.7|19
1711083300000|2024-03-22 04:55:00|1039.3|1037.3|1039.3|1037.3|1039.5|1037.5|1039.2|1037.2|17
1711083600000|2024-03-22 05:00:00|1039.4|1037.4|1039.4|1037.4|1039.4|1037.4|1038.7|1036.7|47
1711083900000|2024-03-22 05:05:00|1039.7|1037.7|1040.3|1038.3|1040.4|1038.4|1039.7|1037.7|19
1711084200000|2024-03-22 05:10:00|1040.4|1038.4|1040.6|1038.6|1040.8|1038.8|1040.4|1038.4|9
1711084500000|2024-03-22 05:15:00|1040.5|1038.5|1041.5|1039.5|1041.6|1039.6|1040.5|1038.5|27
1711084800000|2024-03-22 05:20:00|1041.7|1039.7|1041.3|1039.3|1041.7|1039.7|1041.1|1039.1|141
1711085100000|2024-03-22 05:25:00|1041.1|1039.1|1041.5|1039.5|1041.5|1039.5|1040.6|1038.6|72
1711085400000|2024-03-22 05:30:00|1041.1|1039.1|1041.7|1039.7|1041.7|1039.7|1041|1039|19
1711085700000|2024-03-22 05:35:00|1041.6|1039.6|1041|1039|1041.6|1039.6|1040.6|1038.6|14
1711086000000|2024-03-22 05:40:00|1041.1|1039.1|1041.4|1039.4|1041.4|1039.4|1041.1|1039.1|23
1711086300000|2024-03-22 05:45:00|1041.2|1039.2|1041.9|1039.9|1042|1040|1041.2|1039.2|22
1711086600000|2024-03-22 05:50:00|1042.2|1040.2|1042.1|1040.1|1042.2|1040.2|1042.1|1040.1|11
1711086900000|2024-03-22 05:55:00|1041.9|1039.9|1041.7|1039.7|1042|1040|1041.5|1039.5|27
1711087200000|2024-03-22 06:00:00|1041.6|1039.6|1042.3|1040.3|1042.3|1040.3|1041.4|1039.4|39
1711087500000|2024-03-22 06:05:00|1042.2|1040.2|1042.9|1040.9|1043|1041|1042.1|1040.1|18
1711087800000|2024-03-22 06:10:00|1043.2|1041.2|1043.9|1041.9|1044.1|1042.1|1043.2|1041.2|106
1711088100000|2024-03-22 06:15:00|1044|1042|1043.7|1041.7|1044.1|1042.1|1043.6|1041.6|35
1711088400000|2024-03-22 06:20:00|1043.5|1041.5|1043.2|1041.2|1043.5|1041.5|1043.1|1041.1|65
1711088700000|2024-03-22 06:25:00|1043|1041|1043|1041|1043.5|1041.5|1043|1041|16
1711089000000|2024-03-22 06:30:00|1042.9|1040.9|1041.9|1039.9|1043|1041|1041.9|1039.9|21
1711089300000|2024-03-22 06:35:00|1041.8|1039.8|1041.9|1039.9|1042|1040|1041.8|1039.8|38
1711089600000|2024-03-22 06:40:00|1042|1040|1042.1|1040.1|1042.1|1040.1|1041.9|1039.9|23
1711089900000|2024-03-22 06:45:00|1042.2|1040.2|1042.2|1040.2|1042.6|1040.6|1042.1|1040.1|50
1711090200000|2024-03-22 06:50:00|1042.1|1040.1|1041.9|1039.9|1042.1|1040.1|1041.5|1039.5|86
1711090500000|2024-03-22 06:55:00|1042|1040|1041.9|1039.9|1042.5|1040.5|1041.9|1039.9|51
1711090800000|2024-03-22 07:00:00|1042.1|1040.1|1042.5|1040.5|1043.4|1041.4|1042.1|1040.1|128
1711091100000|2024-03-22 07:05:00|1042.6|1040.6|1042.6|1040.6|1043|1041|1042.5|1040.5|45
1711091400000|2024-03-22 07:10:00|1042.4|1040.4|1042.9|1040.9|1042.9|1040.9|1042.1|1040.1|43
1711091700000|2024-03-22 07:15:00|1043|1041|1042.8|1040.8|1043|1041|1042.7|1040.7|25
1711092000000|2024-03-22 07:20:00|1042.6|1040.6|1042.1|1040.1|1042.6|1040.6|1042.1|1040.1|46
1711092300000|2024-03-22 07:25:00|1042|1040|1041.9|1039.9|1042|1040|1041.7|1039.7|55
1711092600000|2024-03-22 07:30:00|1041.7|1039.7|1041.8|1039.8|1042|1040|1041.6|1039.6|61
1711092900000|2024-03-22 07:35:00|1041.6|1039.6|1041.7|1039.7|1041.7|1039.7|1041.3|1039.3|128
1711093200000|2024-03-22 07:40:00|1041.8|1039.8|1041.8|1039.8|1042.1|1040.1|1041.7|1039.7|88
1711093500000|2024-03-22 07:45:00|1041.6|1039.6|1042|1040|1042.1|1040.1|1041.6|1039.6|61
1711093800000|2024-03-22 07:50:00|1041.9|1039.9|1041.7|1039.7|1042.3|1040.3|1041.7|1039.7|66
1711094100000|2024-03-22 07:55:00|1041.6|1039.6|1041.9|1039.9|1042.3|1040.3|1041.6|1039.6|125
1711094400000|2024-03-22 08:00:00|1042|1040|1041.6|1039.6|1042|1040|1041.4|1039.4|403
1711094700000|2024-03-22 08:05:00|1041.5|1039.5|1041.5|1039.5|1041.7|1039.7|1041.2|1039.2|302
1711095000000|2024-03-22 08:10:00|1041.3|1039.3|1041.9|1039.9|1042|1040|1041.2|1039.2|216
1711095300000|2024-03-22 08:15:00|1041.8|1039.8|1041.1|1039.1|1041.8|1039.8|1041|1039|178
1711095600000|2024-03-22 08:20:00|1041.2|1039.2|1041.5|1039.5|1041.7|1039.7|1041.1|1039.1|194
1711095900000|2024-03-22 08:25:00|1041.6|1039.6|1040.9|1038.9|1041.8|1039.8|1040.9|1038.9|186
1711096200000|2024-03-22 08:30:00|1041|1039|1041.6|1039.6|1041.6|1039.6|1041|1039|290
1711096500000|2024-03-22 08:35:00|1041.7|1039.7|1042.4|1040.4|1042.4|1040.4|1041.6|1039.6|229
1711096800000|2024-03-22 08:40:00|1042.5|1040.5|1043|1041|1043|1041|1042.4|1040.4|111
1711097100000|2024-03-22 08:45:00|1042.9|1040.9|1042.9|1040.9|1042.9|1040.9|1042.8|1040.8|254
1711097400000|2024-03-22 08:50:00|1043.1|1041.1|1043.1|1041.1|1043.2|1041.2|1042.9|1040.9|353
1711097700000|2024-03-22 08:55:00|1043|1041|1043.3|1041.3|1043.5|1041.5|1043|1041|258
1711098000000|2024-03-22 09:00:00|1043.4|1041.4|1043.7|1041.7|1043.7|1041.7|1043.3|1041.3|201
1711098300000|2024-03-22 09:05:00|1043.8|1041.8|1043.9|1041.9|1044|1042|1043.7|1041.7|171
1711098600000|2024-03-22 09:10:00|1044|1042|1044|1042|1044.2|1042.2|1043.9|1041.9|95
1711098900000|2024-03-22 09:15:00|1044.1|1042.1|1043.6|1041.6|1044.1|1042.1|1043.6|1041.6|316
1711099200000|2024-03-22 09:20:00|1043.5|1041.5|1043.3|1041.3|1043.6|1041.6|1043.3|1041.3|135
1711099500000|2024-03-22 09:25:00|1043.2|1041.2|1043.2|1041.2|1043.2|1041.2|1043.1|1041.1|50
1711099800000|2024-03-22 09:30:00|1043.1|1041.1|1043.1|1041.1|1043.2|1041.2|1042.9|1040.9|42
1711100100000|2024-03-22 09:35:00|1043|1041|1042.6|1040.6|1043.1|1041.1|1042.6|1040.6|129
1711100400000|2024-03-22 09:40:00|1042.7|1040.7|1042.4|1040.4|1042.7|1040.7|1042.3|1040.3|127
1711100700000|2024-03-22 09:45:00|1042.3|1040.3|1042.1|1040.1|1042.4|1040.4|1042.1|1040.1|81
1711101000000|2024-03-22 09:50:00|1042.2|1040.2|1042.1|1040.1|1042.2|1040.2|1042|1040|114
1711101300000|2024-03-22 09:55:00|1042.2|1040.2|1042.4|1040.4|1042.6|1040.6|1042.2|1040.2|76
1711101600000|2024-03-22 10:00:00|1042.5|1040.5|1042.3|1040.3|1042.7|1040.7|1042.3|1040.3|209
1711101900000|2024-03-22 10:05:00|1042.5|1040.5|1042.6|1040.6|1042.8|1040.8|1042.3|1040.3|202
1711102200000|2024-03-22 10:10:00|1042.7|1040.7|1042.6|1040.6|1042.7|1040.7|1042.5|1040.5|699
1711102500000|2024-03-22 10:15:00|1042.7|1040.7|1042.8|1040.8|1042.8|1040.8|1042.6|1040.6|100
1711102800000|2024-03-22 10:20:00|1042.9|1040.9|1042.6|1040.6|1042.9|1040.9|1042.6|1040.6|66
1711103100000|2024-03-22 10:25:00|1042.7|1040.7|1042.6|1040.6|1042.8|1040.8|1042.5|1040.5|62
1711103400000|2024-03-22 10:30:00|1042.7|1040.7|1042.4|1040.4|1042.8|1040.8|1042.2|1040.2|235
1711103700000|2024-03-22 10:35:00|1042.5|1040.5|1042.4|1040.4|1042.8|1040.8|1042.4|1040.4|85
1711104000000|2024-03-22 10:40:00|1042.3|1040.3|1041.9|1039.9|1042.4|1040.4|1041.8|1039.8|205
1711104300000|2024-03-22 10:45:00|1041.8|1039.8|1042.1|1040.1|1042.2|1040.2|1041.8|1039.8|89
1711104600000|2024-03-22 10:50:00|1042|1040|1041.6|1039.6|1042|1040|1041.6|1039.6|327
1711104900000|2024-03-22 10:55:00|1041.5|1039.5|1041.3|1039.3|1041.5|1039.5|1041.1|1039.1|430
1711105200000|2024-03-22 11:00:00|1041.4|1039.4|1041.4|1039.4|1041.4|1039.4|1041.2|1039.2|412
1711105500000|2024-03-22 11:05:00|1041.3|1039.3|1041.4|1039.4|1041.4|1039.4|1041.1|1039.1|154
1711105800000|2024-03-22 11:10:00|1041.3|1039.3|1041.5|1039.5|1041.6|1039.6|1041.3|1039.3|117
1711106100000|2024-03-22 11:15:00|1041.4|1039.4|1041.7|1039.7|1041.9|1039.9|1041.3|1039.3|131
1711106400000|2024-03-22 11:20:00|1041.8|1039.8|1040.7|1038.7|1041.8|1039.8|1040.7|1038.7|362
1711106700000|2024-03-22 11:25:00|1040.8|1038.8|1040.8|1038.8|1040.9|1038.9|1040.6|1038.6|86
1711107000000|2024-03-22 11:30:00|1040.7|1038.7|1040.7|1038.7|1040.8|1038.8|1040.7|1038.7|83
1711107300000|2024-03-22 11:35:00|1040.8|1038.8|1040.4|1038.4|1040.9|1038.9|1040.4|1038.4|101
1711107600000|2024-03-22 11:40:00|1040.3|1038.3|1039.6|1037.6|1040.3|1038.3|1039.6|1037.6|93
1711107900000|2024-03-22 11:45:00|1039.5|1037.5|1039.1|1037.1|1039.6|1037.6|1039.1|1037.1|152
1711108200000|2024-03-22 11:50:00|1039.2|1037.2|1039.1|1037.1|1039.2|1037.2|1038.9|1036.9|209
1711108500000|2024-03-22 11:55:00|1039|1037|1039.4|1037.4|1039.4|1037.4|1038.8|1036.8|142
1711108800000|2024-03-22 12:00:00|1039.5|1037.5|1038.6|1036.6|1039.6|1037.6|1038.1|1036.1|605
1711109100000|2024-03-22 12:05:00|1038.7|1036.7|1038.7|1036.7|1039|1037|1038.2|1036.2|253
1711109400000|2024-03-22 12:10:00|1038.8|1036.8|1039|1037|1039.1|1037.1|1038.7|1036.7|272
1711109700000|2024-03-22 12:15:00|1039.1|1037.1|1040.8|1038.8|1040.8|1038.8|1039.1|1037.1|621
1711110000000|2024-03-22 12:20:00|1040.9|1038.9|1041.1|1039.1|1041.2|1039.2|1040.2|1038.2|294
1711110300000|2024-03-22 12:25:00|1041.2|1039.2|1041.2|1039.2|1041.4|1039.4|1040.9|1038.9|99
1711110600000|2024-03-22 12:30:00|1041.3|1039.3|1041.3|1039.3|1041.3|1039.3|1040.9|1038.9|222
1711110900000|2024-03-22 12:35:00|1041.2|1039.2|1041.6|1039.6|1041.7|1039.7|1041|1039|242
1711111200000|2024-03-22 12:40:00|1041.5|1039.5|1041.5|1039.5|1041.5|1039.5|1041|1039|327
1711111500000|2024-03-22 12:45:00|1041.4|1039.4|1041.3|1039.3|1041.5|1039.5|1041.2|1039.2|180
1711111800000|2024-03-22 12:50:00|1041.2|1039.2|1041.4|1039.4|1041.5|1039.5|1041.1|1039.1|251
1711112100000|2024-03-22 12:55:00|1041.3|1039.3|1041.2|1039.2|1041.4|1039.4|1041.2|1039.2|285
1711112400000|2024-03-22 13:00:00|1041.3|1039.3|1041.3|1039.3|1041.5|1039.5|1041.1|1039.1|166
1711112700000|2024-03-22 13:05:00|1041.4|1039.4|1041.1|1039.1|1041.6|1039.6|1041|1039|148
1711113000000|2024-03-22 13:10:00|1041|1039|1041|1039|1041|1039|1040.8|1038.8|332
1711113300000|2024-03-22 13:15:00|1041.1|1039.1|1040.7|1038.7|1041.2|1039.2|1040.7|1038.7|243
1711113600000|2024-03-22 13:20:00|1040.8|1038.8|1040.7|1038.7|1041|1039|1040.5|1038.5|249
1711113900000|2024-03-22 13:25:00|1040.6|1038.6|1040.5|1038.5|1040.8|1038.8|1040.5|1038.5|389
1711114200000|2024-03-22 13:30:00|1039.8|1039.3|1039.5|1039|1040.2|1039.7|1038.4|1037.9|3232
1711114500000|2024-03-22 13:35:00|1039.6|1039.1|1040.4|1039.9|1040.7|1040.2|1039|1038.5|942
1711114800000|2024-03-22 13:40:00|1040.6|1040.1|1039.8|1039.3|1041.2|1040.7|1039.5|1039|1266
1711115100000|2024-03-22 13:45:00|1039.9|1039.4|1040|1039.5|1040.2|1039.7|1039.5|1039|1009
1711115400000|2024-03-22 13:50:00|1040.1|1039.6|1040.3|1039.8|1040.5|1040|1040|1039.5|566
1711115700000|2024-03-22 13:55:00|1040.2|1039.7|1040.1|1039.6|1040.3|1039.8|1039.9|1039.4|971
1711116000000|2024-03-22 14:00:00|1040.2|1039.7|1040.6|1040.1|1040.7|1040.2|1039.9|1039.4|796
1711116300000|2024-03-22 14:05:00|1040.7|1040.2|1040.3|1039.8|1040.8|1040.3|1040.1|1039.6|1646
1711116600000|2024-03-22 14:10:00|1040.4|1039.9|1039.9|1039.4|1040.6|1040.1|1039.9|1039.4|1061
1711116900000|2024-03-22 14:15:00|1040|1039.5|1039.8|1039.3|1040|1039.5|1039.7|1039.2|748
1711117200000|2024-03-22 14:20:00|1039.7|1039.2|1039.5|1039|1039.9|1039.4|1039.3|1038.8|1427
1711117500000|2024-03-22 14:25:00|1039.4|1038.9|1040.1|1039.6|1040.1|1039.6|1039.1|1038.6|1077
1711117800000|2024-03-22 14:30:00|1040|1039.5|1039.7|1039.2|1040.3|1039.8|1039.6|1039.1|1016
1711118100000|2024-03-22 14:35:00|1039.8|1039.3|1040|1039.5|1040.1|1039.6|1039.4|1038.9|825
1711118400000|2024-03-22 14:40:00|1040.1|1039.6|1040.1|1039.6|1040.2|1039.7|1039.6|1039.1|863
1711118700000|2024-03-22 14:45:00|1040|1039.5|1040.2|1039.7|1040.5|1040|1040|1039.5|991
1711119000000|2024-03-22 14:50:00|1040.3|1039.8|1039.8|1039.3|1040.3|1039.8|1039.8|1039.3|505
1711119300000|2024-03-22 14:55:00|1039.7|1039.2|1039|1038.5|1039.7|1039.2|1039|1038.5|729
1711119600000|2024-03-22 15:00:00|1039.1|1038.6|1040.1|1039.6|1040.4|1039.9|1039|1038.5|770
1711119900000|2024-03-22 15:05:00|1040.2|1039.7|1040|1039.5|1040.2|1039.7|1039.8|1039.3|696
1711120200000|2024-03-22 15:10:00|1040.1|1039.6|1040.2|1039.7|1040.5|1040|1040|1039.5|838
1711120500000|2024-03-22 15:15:00|1040.1|1039.6|1040|1039.5|1040.2|1039.7|1039.8|1039.3|615
1711120800000|2024-03-22 15:20:00|1039.9|1039.4|1040.4|1039.9|1040.4|1039.9|1039.8|1039.3|436
1711121100000|2024-03-22 15:25:00|1040.5|1040|1041.3|1040.8|1041.4|1040.9|1040.4|1039.9|503
1711121400000|2024-03-22 15:30:00|1041.2|1040.7|1040.9|1040.4|1041.2|1040.7|1040.6|1040.1|539
1711121700000|2024-03-22 15:35:00|1041|1040.5|1040.4|1039.9|1041.1|1040.6|1040.4|1039.9|378
1711122000000|2024-03-22 15:40:00|1040.5|1040|1040.1|1039.6|1040.7|1040.2|1040.1|1039.6|216
1711122300000|2024-03-22 15:45:00|1040.2|1039.7|1040.5|1040|1040.7|1040.2|1040.1|1039.6|394
1711122600000|2024-03-22 15:50:00|1040.4|1039.9|1040.2|1039.7|1040.6|1040.1|1040.1|1039.6|491
1711122900000|2024-03-22 15:55:00|1040.1|1039.6|1040|1039.5|1040.2|1039.7|1039.5|1039|539
1711123200000|2024-03-22 16:00:00|1040.1|1039.6|1039.9|1039.4|1040.3|1039.8|1039.8|1039.3|423
1711123500000|2024-03-22 16:05:00|1040|1039.5|1039.7|1039.2|1040.1|1039.6|1039.5|1039|447
1711123800000|2024-03-22 16:10:00|1039.8|1039.3|1039.5|1039|1039.8|1039.3|1039.5|1039|228
1711124100000|2024-03-22 16:15:00|1039.4|1038.9|1038.9|1038.4|1039.4|1038.9|1038.8|1038.3|713
1711124400000|2024-03-22 16:20:00|1038.8|1038.3|1038.7|1038.2|1039|1038.5|1038.5|1038|835
1711124700000|2024-03-22 16:25:00|1038.6|1038.1|1039.5|1039|1039.5|1039|1038.5|1038|834
1711125000000|2024-03-22 16:30:00|1039.6|1039.1|1039.4|1038.9|1039.8|1039.3|1039.4|1038.9|579
1711125300000|2024-03-22 16:35:00|1039.3|1038.8|1039.3|1038.8|1039.5|1039|1039|1038.5|437
1711125600000|2024-03-22 16:40:00|1039.4|1038.9|1039.4|1038.9|1039.6|1039.1|1039.4|1038.9|174
1711125900000|2024-03-22 16:45:00|1039.5|1039|1039.8|1039.3|1039.8|1039.3|1039.5|1039|251
1711126200000|2024-03-22 16:50:00|1039.7|1039.2|1039.8|1039.3|1040|1039.5|1039.5|1039|206
1711126500000|2024-03-22 16:55:00|1039.9|1039.4|1040.2|1039.7|1040.2|1039.7|1039.9|1039.4|205
1711126800000|2024-03-22 17:00:00|1040.3|1039.8|1040.4|1039.9|1040.4|1039.9|1040.1|1039.6|185
1711127100000|2024-03-22 17:05:00|1040.3|1039.8|1039.8|1039.3|1040.4|1039.9|1039.8|1039.3|417
1711127400000|2024-03-22 17:10:00|1039.7|1039.2|1039.4|1038.9|1039.7|1039.2|1039.4|1038.9|363
1711127700000|2024-03-22 17:15:00|1039.5|1039|1039.2|1038.7|1039.5|1039|1039.2|1038.7|324
1711128000000|2024-03-22 17:20:00|1039.3|1038.8|1039.4|1038.9|1039.5|1039|1038.8|1038.3|405
1711128300000|2024-03-22 17:25:00|1039.3|1038.8|1039.2|1038.7|1039.5|1039|1039.2|1038.7|216
1711128600000|2024-03-22 17:30:00|1039.3|1038.8|1039|1038.5|1039.5|1039|1039|1038.5|399
1711128900000|2024-03-22 17:35:00|1038.9|1038.4|1039|1038.5|1039.2|1038.7|1038.8|1038.3|266
1711129200000|2024-03-22 17:40:00|1039.1|1038.6|1039.2|1038.7|1039.2|1038.7|1039|1038.5|273
1711129500000|2024-03-22 17:45:00|1039.3|1038.8|1039.5|1039|1039.7|1039.2|1039.2|1038.7|187
1711129800000|2024-03-22 17:50:00|1039.6|1039.1|1039.3|1038.8|1039.7|1039.2|1039.3|1038.8|153
1711130100000|2024-03-22 17:55:00|1039.4|1038.9|1039.3|1038.8|1039.5|1039|1039.3|1038.8|186
1711130400000|2024-03-22 18:00:00|1039.4|1038.9|1039.2|1038.7|1039.4|1038.9|1039.1|1038.6|252
1711130700000|2024-03-22 18:05:00|1039.3|1038.8|1038.9|1038.4|1039.3|1038.8|1038.8|1038.3|419
1711131000000|2024-03-22 18:10:00|1039|1038.5|1038.6|1038.1|1039|1038.5|1038.6|1038.1|248
1711131300000|2024-03-22 18:15:00|1038.5|1038|1038.1|1037.6|1038.6|1038.1|1038|1037.5|219
1711131600000|2024-03-22 18:20:00|1038|1037.5|1038.1|1037.6|1038.3|1037.8|1037.6|1037.1|822
1711131900000|2024-03-22 18:25:00|1038|1037.5|1038.4|1037.9|1038.5|1038|1038|1037.5|225
1711132200000|2024-03-22 18:30:00|1038.3|1037.8|1038|1037.5|1038.3|1037.8|1038|1037.5|307
1711132500000|2024-03-22 18:35:00|1038.1|1037.6|1038.1|1037.6|1038.3|1037.8|1037.9|1037.4|222
1711132800000|2024-03-22 18:40:00|1038|1037.5|1037.8|1037.3|1038|1037.5|1037.8|1037.3|250
1711133100000|2024-03-22 18:45:00|1037.9|1037.4|1038.1|1037.6|1038.3|1037.8|1037.9|1037.4|352
1711133400000|2024-03-22 18:50:00|1037.9|1037.4|1038.3|1037.8|1038.4|1037.9|1037.9|1037.4|332
1711133700000|2024-03-22 18:55:00|1038.4|1037.9|1038.5|1038|1038.6|1038.1|1038.3|1037.8|261
1711134000000|2024-03-22 19:00:00|1038.6|1038.1|1038.3|1037.8|1038.7|1038.2|1038.2|1037.7|269
1711134300000|2024-03-22 19:05:00|1038.2|1037.7|1038.4|1037.9|1038.4|1037.9|1038|1037.5|228
1711134600000|2024-03-22 19:10:00|1038.3|1037.8|1037.7|1037.2|1038.3|1037.8|1037.5|1037|262
1711134900000|2024-03-22 19:15:00|1037.8|1037.3|1037.9|1037.4|1037.9|1037.4|1037.5|1037|236
1711135200000|2024-03-22 19:20:00|1038|1037.5|1037.8|1037.3|1038|1037.5|1037.8|1037.3|200
1711135500000|2024-03-22 19:25:00|1037.9|1037.4|1038.1|1037.6|1038.2|1037.7|1037.9|1037.4|405
1711135800000|2024-03-22 19:30:00|1038|1037.5|1038|1037.5|1038.2|1037.7|1038|1037.5|265
1711136100000|2024-03-22 19:35:00|1038.1|1037.6|1038.2|1037.7|1038.2|1037.7|1038|1037.5|209
1711136400000|2024-03-22 19:40:00|1038.3|1037.8|1038.5|1038|1038.7|1038.2|1038.2|1037.7|628
1711136700000|2024-03-22 19:45:00|1038.6|1038.1|1038.8|1038.3|1038.8|1038.3|1038.4|1037.9|893
1711137000000|2024-03-22 19:50:00|1038.7|1038.2|1039.1|1038.6|1039.4|1038.9|1038.6|1038.1|1316
1711137300000|2024-03-22 19:55:00|1039|1038.5|1038.7|1038.2|1039.4|1038.9|1038.6|1038.1|12783
1711137600000|2024-03-22 20:00:00|1039.1|1037.1|1038.3|1036.3|1039.1|1037.1|1038.2|1036.2|1317
1711137900000|2024-03-22 20:05:00|1038.2|1036.2|1038.6|1036.6|1038.7|1036.7|1038.2|1036.2|168
1711138200000|2024-03-22 20:10:00|1038.7|1036.7|1038.6|1036.6|1038.9|1036.9|1038.6|1036.6|79
1711138500000|2024-03-22 20:15:00|1038.7|1036.7|1038.9|1036.9|1039.3|1037.3|1038.6|1036.6|186
1711138800000|2024-03-22 20:20:00|1039|1037|1039.1|1037.1|1039.2|1037.2|1038.9|1036.9|23
1711139100000|2024-03-22 20:25:00|1039.2|1037.2|1039.3|1037.3|1039.3|1037.3|1039.1|1037.1|24
1711139400000|2024-03-22 20:30:00|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|24
1711139700000|2024-03-22 20:35:00|||||||||3
1711140000000|2024-03-22 20:40:00|1039.1|1037.1|1039.1|1037.1|1039.1|1037.1|1039.1|1037.1|17
1711140300000|2024-03-22 20:45:00|1039|1037|1039.2|1037.2|1039.2|1037.2|1038.8|1036.8|57
1711140600000|2024-03-22 20:50:00|1039.1|1037.1|1039|1037|1039.2|1037.2|1039|1037|9
1711140900000|2024-03-22 20:55:00|1038.9|1036.9|1039|1037|1039|1037|1038.7|1036.7|19
1711317900000|2024-03-24 22:05:00|1039.6|1037.6|1039.5|1037.5|1040|1038|1039.5|1037.5|0
1711318200000|2024-03-24 22:10:00|1039.6|1037.6|1039.4|1037.4|1039.7|1037.7|1039.2|1037.2|0
1711318800000|2024-03-24 22:20:00|1038.7|1036.7|1039.5|1037.5|1039.5|1037.5|1038.7|1036.7|11
1711319100000|2024-03-24 22:25:00|||||||||3
1711319400000|2024-03-24 22:30:00|||||||||3
1711319700000|2024-03-24 22:35:00|||||||||9
1711320000000|2024-03-24 22:40:00|||||||||9
1711320300000|2024-03-24 22:45:00|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|2
1711320600000|2024-03-24 22:50:00|1039.6|1037.6|1039.6|1037.6|1039.6|1037.6|1039.6|1037.6|1
1711321500000|2024-03-24 23:05:00|1039.8|1037.8|1039.8|1037.8|1039.8|1037.8|1039.8|1037.8|1
1711323300000|2024-03-24 23:35:00|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|2
1711323900000|2024-03-24 23:45:00|1040.5|1038.5|1040.7|1038.7|1040.7|1038.7|1040.5|1038.5|3
1711324200000|2024-03-24 23:50:00|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|2
1711324500000|2024-03-24 23:55:00|1040.7|1038.7|1041|1039|1041|1039|1040.6|1038.6|8
1711324800000|2024-03-25 00:00:00|1040.9|1038.9|1041.7|1039.7|1041.7|1039.7|1040.9|1038.9|87
1711325100000|2024-03-25 00:05:00|1041.6|1039.6|1040.8|1038.8|1041.6|1039.6|1040.8|1038.8|81
1711325400000|2024-03-25 00:10:00|1040.9|1038.9|1041|1039|1041|1039|1040.8|1038.8|10
1711325700000|2024-03-25 00:15:00|1041.3|1039.3|1041.1|1039.1|1041.3|1039.3|1041|1039|9
1711326000000|2024-03-25 00:20:00|1041.2|1039.2|1041.1|1039.1|1041.2|1039.2|1041.1|1039.1|17
1711326300000|2024-03-25 00:25:00|1040.3|1038.3|1040.5|1038.5|1040.5|1038.5|1040.1|1038.1|44
1711326600000|2024-03-25 00:30:00|1040.3|1038.3|1040.1|1038.1|1040.5|1038.5|1040.1|1038.1|15
1711326900000|2024-03-25 00:35:00|1040.3|1038.3|1040.1|1038.1|1040.3|1038.3|1040.1|1038.1|17
1711327200000|2024-03-25 00:40:00|1040.2|1038.2|1040.1|1038.1|1040.2|1038.2|1040.1|1038.1|7
1711327500000|2024-03-25 00:45:00|1040|1038|1039.9|1037.9|1040.1|1038.1|1039.9|1037.9|26
1711327800000|2024-03-25 00:50:00|1039.7|1037.7|1039.6|1037.6|1039.7|1037.7|1039.6|1037.6|11
1711328100000|2024-03-25 00:55:00|1039.7|1037.7|1039.7|1037.7|1039.8|1037.8|1039.4|1037.4|52
1711328400000|2024-03-25 01:00:00|1039.8|1037.8|1039.8|1037.8|1040.6|1038.6|1039.8|1037.8|33
1711328700000|2024-03-25 01:05:00|1039.9|1037.9|1041|1039|1041.2|1039.2|1039.9|1037.9|13
1711329000000|2024-03-25 01:10:00|1040.9|1038.9|1040|1038|1041|1039|1040|1038|21
1711329300000|2024-03-25 01:15:00|1039.9|1037.9|1041.6|1039.6|1042|1040|1039.9|1037.9|39
1711329600000|2024-03-25 01:20:00|1041.5|1039.5|1041.5|1039.5|1042.3|1040.3|1041.4|1039.4|37
1711329900000|2024-03-25 01:25:00|1041.4|1039.4|1042|1040|1042|1040|1041|1039|17
1711330200000|2024-03-25 01:30:00|1042.1|1040.1|1040.6|1038.6|1042.1|1040.1|1040.3|1038.3|217
1711330500000|2024-03-25 01:35:00|1040.7|1038.7|1043|1041|1043.2|1041.2|1040.6|1038.6|279
1711330800000|2024-03-25 01:40:00|1042.9|1040.9|1041.3|1039.3|1043.1|1041.1|1041.3|1039.3|229
1711331100000|2024-03-25 01:45:00|1041.5|1039.5|1041.6|1039.6|1042.4|1040.4|1041.3|1039.3|27
1711331400000|2024-03-25 01:50:00|1040.9|1038.9|1041.8|1039.8|1041.9|1039.9|1040.3|1038.3|131
1711331700000|2024-03-25 01:55:00|1041.7|1039.7|1041.9|1039.9|1041.9|1039.9|1041|1039|106
1711332000000|2024-03-25 02:00:00|1041.8|1039.8|1042.2|1040.2|1042.6|1040.6|1041|1039|120
1711332300000|2024-03-25 02:05:00|1042.1|1040.1|1043.2|1041.2|1043.2|1041.2|1041.9|1039.9|119
1711332600000|2024-03-25 02:10:00|1043.3|1041.3|1043.7|1041.7|1043.8|1041.8|1042.7|1040.7|135
1711332900000|2024-03-25 02:15:00|1043.6|1041.6|1042.7|1040.7|1043.6|1041.6|1042.7|1040.7|97
1711333200000|2024-03-25 02:20:00|1042.8|1040.8|1043.8|1041.8|1043.8|1041.8|1042.4|1040.4|74
1711333500000|2024-03-25 02:25:00|1043.6|1041.6|1043.3|1041.3|1043.7|1041.7|1043.2|1041.2|13
1711333800000|2024-03-25 02:30:00|1043.6|1041.6|1043|1041|1043.6|1041.6|1042.9|1040.9|18
1711334100000|2024-03-25 02:35:00|1042.4|1040.4|1042.5|1040.5|1042.8|1040.8|1042.4|1040.4|17
1711334400000|2024-03-25 02:40:00|1042.3|1040.3|1042.4|1040.4|1042.5|1040.5|1042.1|1040.1|39
1711334700000|2024-03-25 02:45:00|1042.5|1040.5|1043.7|1041.7|1043.7|1041.7|1042.5|1040.5|51
1711335000000|2024-03-25 02:50:00|1043.4|1041.4|1043.1|1041.1|1043.4|1041.4|1042.5|1040.5|41
1711335300000|2024-03-25 02:55:00|1043|1041|1043.2|1041.2|1043.2|1041.2|1042.8|1040.8|21
1711335600000|2024-03-25 03:00:00|1042.9|1040.9|1043.4|1041.4|1043.4|1041.4|1042.9|1040.9|52
1711335900000|2024-03-25 03:05:00|1043.6|1041.6|1043.6|1041.6|1044.3|1042.3|1043.6|1041.6|6
1711336200000|2024-03-25 03:10:00|1044.1|1042.1|1044|1042|1044.1|1042.1|1043.8|1041.8|7
1711336500000|2024-03-25 03:15:00|1044.6|1042.6|1044.1|1042.1|1044.8|1042.8|1044.1|1042.1|9
1711336800000|2024-03-25 03:20:00|1044.2|1042.2|1044|1042|1044.2|1042.2|1044|1042|35
1711337100000|2024-03-25 03:25:00|1044.1|1042.1|1043.2|1041.2|1044.1|1042.1|1043.2|1041.2|28
1711337400000|2024-03-25 03:30:00|1042.5|1040.5|1041.9|1039.9|1042.6|1040.6|1041.9|1039.9|53
1711337700000|2024-03-25 03:35:00|1041.6|1039.6|1042.1|1040.1|1042.3|1040.3|1041.5|1039.5|47
1711338000000|2024-03-25 03:40:00|1042|1040|1041.9|1039.9|1042.2|1040.2|1041.9|1039.9|10
1711338300000|2024-03-25 03:45:00|1042.2|1040.2|1042.9|1040.9|1042.9|1040.9|1042.2|1040.2|11
1711338600000|2024-03-25 03:50:00|1042.6|1040.6|1042.3|1040.3|1042.7|1040.7|1042.3|1040.3|3
1711338900000|2024-03-25 03:55:00|1042.2|1040.2|1042.2|1040.2|1042.2|1040.2|1042.2|1040.2|9
1711339200000|2024-03-25 04:00:00|1042.1|1040.1|1042|1040|1042.1|1040.1|1042|1040|7
1711339500000|2024-03-25 04:05:00|1042.1|1040.1|1042.1|1040.1|1042.1|1040.1|1042|1040|9
1711339800000|2024-03-25 04:10:00|1042.3|1040.3|1042.3|1040.3|1042.3|1040.3|1042.2|1040.2|7
1711340100000|2024-03-25 04:15:00|1042.2|1040.2|1042.1|1040.1|1042.2|1040.2|1042.1|1040.1|9
1711340400000|2024-03-25 04:20:00|1042.2|1040.2|1042|1040|1042.2|1040.2|1042|1040|6
1711340700000|2024-03-25 04:25:00|||||||||1
1711341000000|2024-03-25 04:30:00|1042.1|1040.1|1041.9|1039.9|1042.1|1040.1|1041.9|1039.9|7
1711341300000|2024-03-25 04:35:00|1042|1040|1042|1040|1042|1040|1042|1040|2
1711341600000|2024-03-25 04:40:00|1042.1|1040.1|1042.2|1040.2|1042.2|1040.2|1042|1040|6
1711341900000|2024-03-25 04:45:00|1042.1|1040.1|1042|1040|1042.2|1040.2|1042|1040|7
1711342200000|2024-03-25 04:50:00|1041.8|1039.8|1042|1040|1042|1040|1041.8|1039.8|28
1711342500000|2024-03-25 04:55:00|1042.1|1040.1|1042.2|1040.2|1042.2|1040.2|1042.1|1040.1|4
1711342800000|2024-03-25 05:00:00|1042.1|1040.1|1042.7|1040.7|1042.7|1040.7|1041.9|1039.9|14
1711343100000|2024-03-25 05:05:00|||||||||1
1711343400000|2024-03-25 05:10:00|1042.3|1040.3|1042.3|1040.3|1042.4|1040.4|1042.3|1040.3|5
1711343700000|2024-03-25 05:15:00|1042.2|1040.2|1041.3|1039.3|1042.2|1040.2|1041.2|1039.2|9
1711344000000|2024-03-25 05:20:00|1041.2|1039.2|1040.7|1038.7|1041.2|1039.2|1040.7|1038.7|4
1711344300000|2024-03-25 05:25:00|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|11
1711344600000|2024-03-25 05:30:00|1040.9|1038.9|1040.6|1038.6|1040.9|1038.9|1040.5|1038.5|5
1711344900000|2024-03-25 05:35:00|1040.5|1038.5|1040.5|1038.5|1040.8|1038.8|1040.4|1038.4|18
1711345200000|2024-03-25 05:40:00|1040.8|1038.8|1040.6|1038.6|1041.1|1039.1|1040.6|1038.6|11
1711345500000|2024-03-25 05:45:00|1040.7|1038.7|1040.6|1038.6|1040.7|1038.7|1040.5|1038.5|5
1711345800000|2024-03-25 05:50:00|1040.8|1038.8|1040.6|1038.6|1040.8|1038.8|1040.6|1038.6|5
1711346100000|2024-03-25 05:55:00|1040.2|1038.2|1040.3|1038.3|1040.3|1038.3|1040.2|1038.2|2
1711346400000|2024-03-25 06:00:00|1040.1|1038.1|1040.5|1038.5|1040.8|1038.8|1040.1|1038.1|14
1711346700000|2024-03-25 06:05:00|1040.4|1038.4|1040|1038|1040.5|1038.5|1039.9|1037.9|16
1711347000000|2024-03-25 06:10:00|1039.9|1037.9|1039.8|1037.8|1039.9|1037.9|1039.6|1037.6|26
1711347300000|2024-03-25 06:15:00|1039.6|1037.6|1039.2|1037.2|1039.8|1037.8|1039.2|1037.2|35
1711347600000|2024-03-25 06:20:00|1039|1037|1038.5|1036.5|1039|1037|1038.4|1036.4|13
1711347900000|2024-03-25 06:25:00|1038.6|1036.6|1039.1|1037.1|1039.2|1037.2|1038.5|1036.5|14
1711348200000|2024-03-25 06:30:00|1039|1037|1038.7|1036.7|1039.1|1037.1|1038.7|1036.7|20
1711348500000|2024-03-25 06:35:00|1038.9|1036.9|1039|1037|1039.3|1037.3|1038.9|1036.9|47
1711348800000|2024-03-25 06:40:00|1039.1|1037.1|1039.2|1037.2|1039.3|1037.3|1038.5|1036.5|50
1711349100000|2024-03-25 06:45:00|1039.3|1037.3|1039.4|1037.4|1039.5|1037.5|1039.1|1037.1|69
1711349400000|2024-03-25 06:50:00|1039.2|1037.2|1038.9|1036.9|1039.3|1037.3|1038.8|1036.8|56
1711349700000|2024-03-25 06:55:00|1039|1037|1039|1037|1039|1037|1038.6|1036.6|72
1711350000000|2024-03-25 07:00:00|1038.9|1036.9|1038|1036|1038.9|1036.9|1037.8|1035.8|182
1711350300000|2024-03-25 07:05:00|1038.1|1036.1|1038.5|1036.5|1038.6|1036.6|1038.1|1036.1|57
1711350600000|2024-03-25 07:10:00|1038.4|1036.4|1038.9|1036.9|1038.9|1036.9|1038.4|1036.4|87
1711350900000|2024-03-25 07:15:00|1039|1037|1039.1|1037.1|1039.2|1037.2|1038.8|1036.8|60
1711351200000|2024-03-25 07:20:00|1039.2|1037.2|1039.5|1037.5|1039.5|1037.5|1039|1037|62
1711351500000|2024-03-25 07:25:00|1039.4|1037.4|1039.8|1037.8|1039.8|1037.8|1039.3|1037.3|79
1711351800000|2024-03-25 07:30:00|1039.9|1037.9|1039.9|1037.9|1040|1038|1039.4|1037.4|72
1711352100000|2024-03-25 07:35:00|1040.1|1038.1|1040.1|1038.1|1040.4|1038.4|1040|1038|97
1711352400000|2024-03-25 07:40:00|1040.2|1038.2|1040.7|1038.7|1040.7|1038.7|1040.2|1038.2|57
1711352700000|2024-03-25 07:45:00|1040.8|1038.8|1040.7|1038.7|1041|1039|1040.7|1038.7|85
1711353000000|2024-03-25 07:50:00|1040.6|1038.6|1040.2|1038.2|1040.6|1038.6|1040.1|1038.1|70
1711353300000|2024-03-25 07:55:00|1040.1|1038.1|1039.4|1037.4|1040.2|1038.2|1039.4|1037.4|204
1711353600000|2024-03-25 08:00:00|1039.5|1037.5|1040.3|1038.3|1040.4|1038.4|1039.5|1037.5|137
1711353900000|2024-03-25 08:05:00|1040.4|1038.4|1040.5|1038.5|1040.6|1038.6|1040.1|1038.1|164
1711354200000|2024-03-25 08:10:00|1040.6|1038.6|1040.4|1038.4|1040.6|1038.6|1040.2|1038.2|160
1711354500000|2024-03-25 08:15:00|1040.5|1038.5|1040.8|1038.8|1040.8|1038.8|1040.3|1038.3|104
1711354800000|2024-03-25 08:20:00|1040.7|1038.7|1040.2|1038.2|1040.7|1038.7|1040.1|1038.1|89
1711355100000|2024-03-25 08:25:00|1040.1|1038.1|1040.1|1038.1|1040.3|1038.3|1040.1|1038.1|50
1711355400000|2024-03-25 08:30:00|1040.2|1038.2|1040.5|1038.5|1040.5|1038.5|1040|1038|55
1711355700000|2024-03-25 08:35:00|1040.4|1038.4|1039.8|1037.8|1040.5|1038.5|1039.7|1037.7|98
1711356000000|2024-03-25 08:40:00|1039.7|1037.7|1040.1|1038.1|1040.2|1038.2|1039.7|1037.7|111
1711356300000|2024-03-25 08:45:00|1040|1038|1039.8|1037.8|1040.1|1038.1|1039.8|1037.8|74
1711356600000|2024-03-25 08:50:00|1039.9|1037.9|1039.7|1037.7|1040|1038|1039.7|1037.7|42
1711356900000|2024-03-25 08:55:00|1039.8|1037.8|1040.3|1038.3|1040.5|1038.5|1039.8|1037.8|41
1711357200000|2024-03-25 09:00:00|1040.4|1038.4|1039.9|1037.9|1040.4|1038.4|1039.7|1037.7|34
1711357500000|2024-03-25 09:05:00|1039.7|1037.7|1039.8|1037.8|1039.8|1037.8|1039.6|1037.6|15
1711357800000|2024-03-25 09:10:00|1039.7|1037.7|1040.1|1038.1|1040.1|1038.1|1039.7|1037.7|38
1711358100000|2024-03-25 09:15:00|1040|1038|1040|1038|1040.2|1038.2|1039.9|1037.9|73
1711358400000|2024-03-25 09:20:00|1039.9|1037.9|1040.1|1038.1|1040.5|1038.5|1039.9|1037.9|49
1711358700000|2024-03-25 09:25:00|1040|1038|1040.1|1038.1|1040.1|1038.1|1039.9|1037.9|59
1711359000000|2024-03-25 09:30:00|1040.2|1038.2|1039.7|1037.7|1040.2|1038.2|1039.6|1037.6|45
1711359300000|2024-03-25 09:35:00|1039.6|1037.6|1039.5|1037.5|1039.6|1037.6|1039.4|1037.4|51
1711359600000|2024-03-25 09:40:00|1039.6|1037.6|1039.8|1037.8|1039.8|1037.8|1039.5|1037.5|50
1711359900000|2024-03-25 09:45:00|1039.7|1037.7|1039.7|1037.7|1039.9|1037.9|1039.7|1037.7|75
1711360200000|2024-03-25 09:50:00|1039.6|1037.6|1039.3|1037.3|1039.7|1037.7|1039.3|1037.3|90
1711360500000|2024-03-25 09:55:00|1039.4|1037.4|1038.7|1036.7|1039.4|1037.4|1038.7|1036.7|81
1711360800000|2024-03-25 10:00:00|1038.8|1036.8|1038.4|1036.4|1038.9|1036.9|1038.3|1036.3|279
1711361100000|2024-03-25 10:05:00|1038.5|1036.5|1038.2|1036.2|1038.5|1036.5|1038.2|1036.2|87
1711361400000|2024-03-25 10:10:00|1038.1|1036.1|1038|1036|1038.3|1036.3|1038|1036|118
1711361700000|2024-03-25 10:15:00|1037.9|1035.9|1038.2|1036.2|1038.4|1036.4|1037.8|1035.8|80
1711362000000|2024-03-25 10:20:00|1038.4|1036.4|1038.5|1036.5|1038.5|1036.5|1038.3|1036.3|19
1711362300000|2024-03-25 10:25:00|1038.4|1036.4|1038.3|1036.3|1038.5|1036.5|1038.3|1036.3|47
1711362600000|2024-03-25 10:30:00|1038.4|1036.4|1038.1|1036.1|1038.4|1036.4|1038.1|1036.1|56
1711362900000|2024-03-25 10:35:00|1038.2|1036.2|1038.1|1036.1|1038.2|1036.2|1038|1036|41
1711363200000|2024-03-25 10:40:00|1038.2|1036.2|1038.1|1036.1|1038.3|1036.3|1038|1036|110
1711363500000|2024-03-25 10:45:00|1038|1036|1037.9|1035.9|1038.1|1036.1|1037.5|1035.5|318
1711363800000|2024-03-25 10:50:00|1038|1036|1038.1|1036.1|1038.2|1036.2|1038|1036|49
1711364100000|2024-03-25 10:55:00|1038|1036|1038|1036|1038.1|1036.1|1037.9|1035.9|38
1711364400000|2024-03-25 11:00:00|1037.9|1035.9|1037.8|1035.8|1038|1036|1037.6|1035.6|165
1711364700000|2024-03-25 11:05:00|1037.7|1035.7|1037.5|1035.5|1037.7|1035.7|1037.3|1035.3|78
1711365000000|2024-03-25 11:10:00|1037.4|1035.4|1037.6|1035.6|1037.6|1035.6|1037.2|1035.2|98
1711365300000|2024-03-25 11:15:00|1037.5|1035.5|1037.6|1035.6|1037.8|1035.8|1037.4|1035.4|33
1711365600000|2024-03-25 11:20:00|1037.5|1035.5|1037.6|1035.6|1037.6|1035.6|1037.4|1035.4|43
1711365900000|2024-03-25 11:25:00|1037.5|1035.5|1037.8|1035.8|1037.8|1035.8|1037.5|1035.5|47
1711366200000|2024-03-25 11:30:00|1037.7|1035.7|1037.6|1035.6|1037.8|1035.8|1037.6|1035.6|16
1711366500000|2024-03-25 11:35:00|1037.8|1035.8|1037.6|1035.6|1038|1036|1037.6|1035.6|120
1711366800000|2024-03-25 11:40:00|1037.8|1035.8|1037.7|1035.7|1037.9|1035.9|1037.7|1035.7|79
1711367100000|2024-03-25 11:45:00|1037.9|1035.9|1037.5|1035.5|1038.1|1036.1|1037.5|1035.5|81
1711367400000|2024-03-25 11:50:00|1037.4|1035.4|1037.5|1035.5|1037.6|1035.6|1037.2|1035.2|95
1711367700000|2024-03-25 11:55:00|1037.6|1035.6|1038.1|1036.1|1038.2|1036.2|1037.6|1035.6|84
1711368000000|2024-03-25 12:00:00|1038.2|1036.2|1038.4|1036.4|1038.4|1036.4|1037.9|1035.9|186
1711368300000|2024-03-25 12:05:00|1038.5|1036.5|1038.3|1036.3|1038.7|1036.7|1038.3|1036.3|187
1711368600000|2024-03-25 12:10:00|1038.4|1036.4|1038.6|1036.6|1038.6|1036.6|1038.4|1036.4|223
1711368900000|2024-03-25 12:15:00|1038.7|1036.7|1039|1037|1039|1037|1038.7|1036.7|86
1711369200000|2024-03-25 12:20:00|1038.9|1036.9|1039.1|1037.1|1039.2|1037.2|1038.8|1036.8|144
1711369500000|2024-03-25 12:25:00|1039.2|1037.2|1038.9|1036.9|1039.2|1037.2|1038.9|1036.9|175
1711369800000|2024-03-25 12:30:00|1039|1037|1039.1|1037.1|1039.1|1037.1|1039|1037|162
1711370100000|2024-03-25 12:35:00|1039|1037|1038.5|1036.5|1039|1037|1038.5|1036.5|182
1711370400000|2024-03-25 12:40:00|1038.6|1036.6|1039.1|1037.1|1039.1|1037.1|1038.6|1036.6|82
1711370700000|2024-03-25 12:45:00|1039|1037|1039.1|1037.1|1039.1|1037.1|1039|1037|34
1711371000000|2024-03-25 12:50:00|1039|1037|1038.8|1036.8|1039.2|1037.2|1038.8|1036.8|67
1711371300000|2024-03-25 12:55:00|1038.7|1036.7|1038.6|1036.6|1038.8|1036.8|1038.6|1036.6|40
1711371600000|2024-03-25 13:00:00|1038.7|1036.7|1039.1|1037.1|1039.1|1037.1|1038.5|1036.5|120
1711371900000|2024-03-25 13:05:00|1039.2|1037.2|1039|1037|1039.5|1037.5|1039|1037|133
1711372200000|2024-03-25 13:10:00|1038.9|1036.9|1039.4|1037.4|1039.4|1037.4|1038.9|1036.9|154
1711372500000|2024-03-25 13:15:00|1039.3|1037.3|1039.1|1037.1|1039.5|1037.5|1039.1|1037.1|154
1711372800000|2024-03-25 13:20:00|1039.2|1037.2|1038.8|1036.8|1039.3|1037.3|1038.8|1036.8|106
1711373100000|2024-03-25 13:25:00|1038.7|1036.7|1038.2|1036.2|1038.8|1036.8|1038.2|1036.2|219
1711373400000|2024-03-25 13:30:00|1037.5|1037|1040.3|1039.8|1040.3|1039.8|1037.4|1036.9|2792
1711373700000|2024-03-25 13:35:00|1040.2|1039.7|1039.8|1039.3|1040.5|1040|1039.8|1039.3|1301
1711374000000|2024-03-25 13:40:00|1039.7|1039.2|1038.9|1038.4|1039.7|1039.2|1038.5|1038|1019
1711374300000|2024-03-25 13:45:00|1039|1038.5|1038.9|1038.4|1039.2|1038.7|1038.6|1038.1|475
1711374600000|2024-03-25 13:50:00|1039|1038.5|1039.4|1038.9|1039.8|1039.3|1038.9|1038.4|936
1711374900000|2024-03-25 13:55:00|1039.5|1039|1039.5|1039|1039.6|1039.1|1039|1038.5|447
1711375200000|2024-03-25 14:00:00|1039.4|1038.9|1039|1038.5|1039.8|1039.3|1039|1038.5|896
1711375500000|2024-03-25 14:05:00|1039.1|1038.6|1039.3|1038.8|1039.4|1038.9|1038.7|1038.2|430
1711375800000|2024-03-25 14:10:00|1039.4|1038.9|1040.4|1039.9|1040.5|1040|1039.3|1038.8|680
1711376100000|2024-03-25 14:15:00|1040.5|1040|1040.5|1040|1040.7|1040.2|1040.4|1039.9|287
1711376400000|2024-03-25 14:20:00|1040.4|1039.9|1040.4|1039.9|1040.5|1040|1040.1|1039.6|441
1711376700000|2024-03-25 14:25:00|1040.5|1040|1039.9|1039.4|1040.5|1040|1039.9|1039.4|359
1711377000000|2024-03-25 14:30:00|1039.8|1039.3|1039.9|1039.4|1039.9|1039.4|1039.6|1039.1|331
1711377300000|2024-03-25 14:35:00|1040|1039.5|1039.9|1039.4|1040.2|1039.7|1039.6|1039.1|362
1711377600000|2024-03-25 14:40:00|1039.8|1039.3|1039.3|1038.8|1039.9|1039.4|1039.2|1038.7|472
1711377900000|2024-03-25 14:45:00|1039.4|1038.9|1039.7|1039.2|1039.7|1039.2|1039.2|1038.7|759
1711378200000|2024-03-25 14:50:00|1039.6|1039.1|1039.6|1039.1|1039.8|1039.3|1039.4|1038.9|439
1711378500000|2024-03-25 14:55:00|1039.7|1039.2|1039.8|1039.3|1039.9|1039.4|1039.7|1039.2|355
1711378800000|2024-03-25 15:00:00|1039.9|1039.4|1039.7|1039.2|1040|1039.5|1039.5|1039|442
1711379100000|2024-03-25 15:05:00|1039.8|1039.3|1039|1038.5|1039.8|1039.3|1039|1038.5|169
1711379400000|2024-03-25 15:10:00|1039.1|1038.6|1039.4|1038.9|1039.5|1039|1039|1038.5|205
1711379700000|2024-03-25 15:15:00|1039.5|1039|1039.7|1039.2|1039.8|1039.3|1039.5|1039|154
1711380000000|2024-03-25 15:20:00|1039.6|1039.1|1039.9|1039.4|1039.9|1039.4|1039.5|1039|164
1711380300000|2024-03-25 15:25:00|1040|1039.5|1039.7|1039.2|1040|1039.5|1039.6|1039.1|275
1711380600000|2024-03-25 15:30:00|1039.6|1039.1|1039.7|1039.2|1039.9|1039.4|1039.6|1039.1|608
1711380900000|2024-03-25 15:35:00|1039.6|1039.1|1040|1039.5|1040|1039.5|1039.5|1039|181
1711381200000|2024-03-25 15:40:00|1039.9|1039.4|1040|1039.5|1040.1|1039.6|1039.9|1039.4|156
1711381500000|2024-03-25 15:45:00|1039.9|1039.4|1040|1039.5|1040.1|1039.6|1039.9|1039.4|59
1711381800000|2024-03-25 15:50:00|1039.9|1039.4|1039.9|1039.4|1040.1|1039.6|1039.7|1039.2|231
1711382100000|2024-03-25 15:55:00|1040|1039.5|1039.8|1039.3|1040.1|1039.6|1039.6|1039.1|147
1711382400000|2024-03-25 16:00:00|1039.6|1039.1|1039.3|1038.8|1039.8|1039.3|1039.3|1038.8|239
1711382700000|2024-03-25 16:05:00|1039.2|1038.7|1039|1038.5|1039.3|1038.8|1038.8|1038.3|132
1711383000000|2024-03-25 16:10:00|1039.1|1038.6|1039.1|1038.6|1039.2|1038.7|1038.9|1038.4|156
1711383300000|2024-03-25 16:15:00|1039|1038.5|1039.4|1038.9|1039.4|1038.9|1038.9|1038.4|98
1711383600000|2024-03-25 16:20:00|1039.3|1038.8|1039.2|1038.7|1039.5|1039|1039.1|1038.6|142
1711383900000|2024-03-25 16:25:00|1039.3|1038.8|1039.3|1038.8|1039.5|1039|1039.1|1038.6|205
1711384200000|2024-03-25 16:30:00|1039.4|1038.9|1039.2|1038.7|1039.6|1039.1|1039.2|1038.7|351
1711384500000|2024-03-25 16:35:00|1039.1|1038.6|1039.5|1039|1039.6|1039.1|1039.1|1038.6|344
1711384800000|2024-03-25 16:40:00|1039.6|1039.1|1039.7|1039.2|1040.2|1039.7|1039.5|1039|804
1711385100000|2024-03-25 16:45:00|1039.8|1039.3|1039.8|1039.3|1039.8|1039.3|1039.6|1039.1|120
1711385400000|2024-03-25 16:50:00|1039.9|1039.4|1040|1039.5|1040|1039.5|1039.6|1039.1|143
1711385700000|2024-03-25 16:55:00|1039.9|1039.4|1039.8|1039.3|1040.1|1039.6|1039.6|1039.1|140
1711386000000|2024-03-25 17:00:00|1039.7|1039.2|1039.9|1039.4|1040|1039.5|1039.6|1039.1|315
1711386300000|2024-03-25 17:05:00|1039.8|1039.3|1039.7|1039.2|1039.8|1039.3|1039.5|1039|138
1711386600000|2024-03-25 17:10:00|1039.6|1039.1|1039.6|1039.1|1039.7|1039.2|1039.4|1038.9|219
1711386900000|2024-03-25 17:15:00|1039.5|1039|1039.7|1039.2|1039.8|1039.3|1039.5|1039|357
1711387200000|2024-03-25 17:20:00|1039.8|1039.3|1039.9|1039.4|1039.9|1039.4|1039.7|1039.2|208
1711387500000|2024-03-25 17:25:00|1040|1039.5|1040|1039.5|1040.1|1039.6|1039.9|1039.4|239
1711387800000|2024-03-25 17:30:00|1039.9|1039.4|1040.1|1039.6|1040.1|1039.6|1039.9|1039.4|123
1711388100000|2024-03-25 17:35:00|1040|1039.5|1040.3|1039.8|1040.4|1039.9|1039.9|1039.4|275
1711388400000|2024-03-25 17:40:00|1040.4|1039.9|1040.4|1039.9|1040.7|1040.2|1040.4|1039.9|313
1711388700000|2024-03-25 17:45:00|1040.3|1039.8|1040.1|1039.6|1040.5|1040|1040.1|1039.6|159
1711389000000|2024-03-25 17:50:00|1040.2|1039.7|1040.3|1039.8|1040.3|1039.8|1040.1|1039.6|86
1711389300000|2024-03-25 17:55:00|1040.4|1039.9|1040.4|1039.9|1040.5|1040|1040.2|1039.7|149
1711389600000|2024-03-25 18:00:00|1040.3|1039.8|1040.3|1039.8|1040.4|1039.9|1040.2|1039.7|142
1711389900000|2024-03-25 18:05:00|1040.4|1039.9|1040.8|1040.3|1040.8|1040.3|1040.4|1039.9|308
1711390200000|2024-03-25 18:10:00|1040.9|1040.4|1040.9|1040.4|1041.1|1040.6|1040.9|1040.4|146
1711390500000|2024-03-25 18:15:00|1040.8|1040.3|1040.9|1040.4|1041|1040.5|1040.7|1040.2|245
1711390800000|2024-03-25 18:20:00|1040.8|1040.3|1040.6|1040.1|1040.8|1040.3|1040.5|1040|293
1711391100000|2024-03-25 18:25:00|1040.5|1040|1040.8|1040.3|1040.9|1040.4|1040.5|1040|106
1711391400000|2024-03-25 18:30:00|1040.7|1040.2|1040.7|1040.2|1040.7|1040.2|1040.6|1040.1|101
1711391700000|2024-03-25 18:35:00|1040.8|1040.3|1041.1|1040.6|1041.2|1040.7|1040.6|1040.1|133
1711392000000|2024-03-25 18:40:00|1041.2|1040.7|1040.9|1040.4|1041.3|1040.8|1040.9|1040.4|157
1711392300000|2024-03-25 18:45:00|1040.8|1040.3|1040.8|1040.3|1041.1|1040.6|1040.8|1040.3|228
1711392600000|2024-03-25 18:50:00|1040.9|1040.4|1040.9|1040.4|1041|1040.5|1040.8|1040.3|89
1711392900000|2024-03-25 18:55:00|1040.8|1040.3|1040.5|1040|1041|1040.5|1040.5|1040|137
1711393200000|2024-03-25 19:00:00|1040.4|1039.9|1040.3|1039.8|1040.5|1040|1040.2|1039.7|146
1711393500000|2024-03-25 19:05:00|1040.4|1039.9|1040.1|1039.6|1040.6|1040.1|1040|1039.5|188
1711393800000|2024-03-25 19:10:00|1040|1039.5|1039.9|1039.4|1040.2|1039.7|1039.8|1039.3|140
1711394100000|2024-03-25 19:15:00|1040|1039.5|1040.1|1039.6|1040.3|1039.8|1039.9|1039.4|783
1711394400000|2024-03-25 19:20:00|1040.2|1039.7|1039.9|1039.4|1040.2|1039.7|1039.6|1039.1|1258
1711394700000|2024-03-25 19:25:00|1040|1039.5|1040.1|1039.6|1040.3|1039.8|1039.9|1039.4|1180
1711395000000|2024-03-25 19:30:00|1040|1039.5|1040.3|1039.8|1040.4|1039.9|1040|1039.5|1183
1711395300000|2024-03-25 19:35:00|1040.2|1039.7|1040.3|1039.8|1040.3|1039.8|1039.9|1039.4|1131
1711395600000|2024-03-25 19:40:00|1040.2|1039.7|1040.3|1039.8|1040.5|1040|1040.1|1039.6|947
1711395900000|2024-03-25 19:45:00|1040.2|1039.7|1040.2|1039.7|1040.7|1040.2|1040.2|1039.7|1674
1711396200000|2024-03-25 19:50:00|1040.3|1039.8|1039.7|1039.2|1040.3|1039.8|1039.7|1039.2|1902
1711396500000|2024-03-25 19:55:00|1039.8|1039.3|1039.8|1039.3|1040|1039.5|1039.3|1038.8|12009
1711396800000|2024-03-25 20:00:00|1040.3|1038.3|1040.5|1038.5|1040.6|1038.6|1040.1|1038.1|877
1711397100000|2024-03-25 20:05:00|1040.6|1038.6|1040.5|1038.5|1040.6|1038.6|1040.4|1038.4|31
1711397400000|2024-03-25 20:10:00|1040.4|1038.4|1040.1|1038.1|1040.6|1038.6|1039.9|1037.9|211
1711397700000|2024-03-25 20:15:00|1040.2|1038.2|1040.3|1038.3|1040.3|1038.3|1040.1|1038.1|30
1711398000000|2024-03-25 20:20:00|1040.2|1038.2|1040.7|1038.7|1040.7|1038.7|1040.2|1038.2|21
1711398300000|2024-03-25 20:25:00|1040.5|1038.5|1040.5|1038.5|1040.7|1038.7|1040.4|1038.4|24
1711398600000|2024-03-25 20:30:00|1040.4|1038.4|1040.5|1038.5|1040.5|1038.5|1040.3|1038.3|8
1711398900000|2024-03-25 20:35:00|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|2
1711399200000|2024-03-25 20:40:00|1040.3|1038.3|1040.2|1038.2|1040.3|1038.3|1040.2|1038.2|10
1711399500000|2024-03-25 20:45:00|||||||||1
1711399800000|2024-03-25 20:50:00|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|5
1711400100000|2024-03-25 20:55:00|1040.4|1038.4|1040.2|1038.2|1040.5|1038.5|1040.1|1038.1|54
1711400400000|2024-03-25 21:00:00|1040|1038|1039.7|1037.7|1040|1038|1039.7|1037.7|4
1711401300000|2024-03-25 21:15:00|1040.6|1038.6|1040.7|1038.7|1040.7|1038.7|1040.6|1038.6|4
1711402800000|2024-03-25 21:40:00|1039.6|1037.6|1039.6|1037.6|1039.6|1037.6|1039.6|1037.6|1
1711403700000|2024-03-25 21:55:00|1039.7|1037.7|1039.7|1037.7|1039.7|1037.7|1039.7|1037.7|1
1711404000000|2024-03-25 22:00:00|1039.6|1037.6|1039.9|1037.9|1040|1038|1039.6|1037.6|0
1711404300000|2024-03-25 22:05:00|1040|1038|1040.1|1038.1|1040.1|1038.1|1039.9|1037.9|0
1711404600000|2024-03-25 22:10:00|1040.2|1038.2|1040.2|1038.2|1040.2|1038.2|1040.2|1038.2|0
1711404900000|2024-03-25 22:15:00|1040.1|1038.1|1040.2|1038.2|1040.2|1038.2|1040.1|1038.1|0
1711405200000|2024-03-25 22:20:00|1040.3|1038.3|1040.4|1038.4|1040.4|1038.4|1040.3|1038.3|0
1711405500000|2024-03-25 22:25:00|1040.3|1038.3|1040.2|1038.2|1040.4|1038.4|1040.2|1038.2|0
1711405800000|2024-03-25 22:30:00|1040.1|1038.1|1040.1|1038.1|1040.2|1038.2|1040.1|1038.1|0
1711406100000|2024-03-25 22:35:00|1040|1038|1040.2|1038.2|1040.2|1038.2|1040|1038|0
1711406400000|2024-03-25 22:40:00|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|0
1711406700000|2024-03-25 22:45:00|1040|1038|1040.1|1038.1|1040.1|1038.1|1040|1038|0
1711407000000|2024-03-25 22:50:00|1040|1038|1040.1|1038.1|1040.1|1038.1|1040|1038|0
1711407300000|2024-03-25 22:55:00|1040|1038|1040|1038|1040|1038|1040|1038|0
1711407600000|2024-03-25 23:00:00|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|1040|1038|0
1711407900000|2024-03-25 23:05:00|1040|1038|1040.1|1038.1|1040.1|1038.1|1040|1038|0
1711408200000|2024-03-25 23:10:00|1040|1038|1039.9|1037.9|1040|1038|1039.8|1037.8|0
1711408500000|2024-03-25 23:15:00|1040|1038|1039.9|1037.9|1040|1038|1039.9|1037.9|0
1711408800000|2024-03-25 23:20:00|1039.8|1037.8|1039.8|1037.8|1039.9|1037.9|1039.8|1037.8|0
1711409100000|2024-03-25 23:25:00|1039.9|1037.9|1040|1038|1040|1038|1039.8|1037.8|0
1711409400000|2024-03-25 23:30:00|1040.1|1038.1|1040.1|1038.1|1040.1|1038.1|1040|1038|0
1711409700000|2024-03-25 23:35:00|1040|1038|1040.1|1038.1|1040.2|1038.2|1040|1038|0
1711410000000|2024-03-25 23:40:00|1040.2|1038.2|1040.2|1038.2|1040.2|1038.2|1040.1|1038.1|0
1711410300000|2024-03-25 23:45:00|1040.3|1038.3|1040.2|1038.2|1040.3|1038.3|1040.2|1038.2|0
1711410600000|2024-03-25 23:50:00|1040.3|1038.3|1040.4|1038.4|1040.4|1038.4|1040.3|1038.3|0
1711410900000|2024-03-25 23:55:00|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|0
1711411200000|2024-03-26 00:00:00|1040.2|1038.2|1042.2|1040.2|1042.4|1040.4|1040.2|1038.2|74
1711411500000|2024-03-26 00:05:00|1042.1|1040.1|1042.8|1040.8|1042.8|1040.8|1042.1|1040.1|68
1711411800000|2024-03-26 00:10:00|1042.9|1040.9|1043.4|1041.4|1043.4|1041.4|1042.9|1040.9|35
1711412100000|2024-03-26 00:15:00|1043.5|1041.5|1043.3|1041.3|1043.5|1041.5|1043|1041|53
1711412400000|2024-03-26 00:20:00|1043.2|1041.2|1043|1041|1043.2|1041.2|1042.8|1040.8|14
1711412700000|2024-03-26 00:25:00|1043.1|1041.1|1043.9|1041.9|1043.9|1041.9|1043.1|1041.1|115
1711413000000|2024-03-26 00:30:00|1043.8|1041.8|1044|1042|1044|1042|1043.8|1041.8|200
1711413300000|2024-03-26 00:35:00|1043.9|1041.9|1043.9|1041.9|1044.1|1042.1|1043.6|1041.6|76
1711413600000|2024-03-26 00:40:00|1044|1042|1043.9|1041.9|1044.1|1042.1|1043.9|1041.9|39
1711413900000|2024-03-26 00:45:00|1043.8|1041.8|1044.9|1042.9|1045.1|1043.1|1043.8|1041.8|229
1711414200000|2024-03-26 00:50:00|1044.8|1042.8|1045.3|1043.3|1045.4|1043.4|1044.7|1042.7|177
1711414500000|2024-03-26 00:55:00|1045.2|1043.2|1045.2|1043.2|1045.2|1043.2|1045.1|1043.1|62
1711414800000|2024-03-26 01:00:00|1045.1|1043.1|1045.7|1043.7|1046|1044|1044.9|1042.9|45
1711415100000|2024-03-26 01:05:00|1046|1044|1046.7|1044.7|1047|1045|1046|1044|221
1711415400000|2024-03-26 01:10:00|1046.8|1044.8|1046.5|1044.5|1047.1|1045.1|1046.2|1044.2|75
1711415700000|2024-03-26 01:15:00|1046.6|1044.6|1048.8|1046.8|1048.8|1046.8|1046.6|1044.6|109
1711416000000|2024-03-26 01:20:00|1048.9|1046.9|1047.9|1045.9|1049|1047|1047.6|1045.6|82
1711416300000|2024-03-26 01:25:00|1047.6|1045.6|1048.1|1046.1|1048.6|1046.6|1047.4|1045.4|28
1711416600000|2024-03-26 01:30:00|1048.7|1046.7|1047.1|1045.1|1048.7|1046.7|1046.3|1044.3|106
1711416900000|2024-03-26 01:35:00|1047.2|1045.2|1045.8|1043.8|1047.6|1045.6|1045.8|1043.8|60
1711417200000|2024-03-26 01:40:00|1045.7|1043.7|1045.9|1043.9|1045.9|1043.9|1045.3|1043.3|13
1711417500000|2024-03-26 01:45:00|1046.1|1044.1|1044.3|1042.3|1046.1|1044.1|1043.8|1041.8|44
1711417800000|2024-03-26 01:50:00|1044.2|1042.2|1044.8|1042.8|1044.8|1042.8|1044|1042|46
1711418100000|2024-03-26 01:55:00|1044.9|1042.9|1044.3|1042.3|1044.9|1042.9|1044.2|1042.2|48
1711418400000|2024-03-26 02:00:00|1044.2|1042.2|1043.6|1041.6|1044.2|1042.2|1043.6|1041.6|55
1711418700000|2024-03-26 02:05:00|1044|1042|1043.5|1041.5|1044|1042|1043.5|1041.5|12
1711419000000|2024-03-26 02:10:00|1044.4|1042.4|1044.9|1042.9|1044.9|1042.9|1044.4|1042.4|14
1711419300000|2024-03-26 02:15:00|1045.3|1043.3|1045.6|1043.6|1045.6|1043.6|1045.3|1043.3|14
1711419600000|2024-03-26 02:20:00|1045.4|1043.4|1045.9|1043.9|1045.9|1043.9|1044.9|1042.9|27
1711419900000|2024-03-26 02:25:00|1045.7|1043.7|1045.4|1043.4|1045.8|1043.8|1045|1043|31
1711420200000|2024-03-26 02:30:00|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|8
1711420500000|2024-03-26 02:35:00|1046.4|1044.4|1045.3|1043.3|1046.4|1044.4|1045.3|1043.3|28
1711420800000|2024-03-26 02:40:00|1044.9|1042.9|1045.2|1043.2|1045.2|1043.2|1044.9|1042.9|4
1711421400000|2024-03-26 02:50:00|1044.2|1042.2|1043.6|1041.6|1044.5|1042.5|1043.6|1041.6|5
1711421700000|2024-03-26 02:55:00|1042.9|1040.9|1043.1|1041.1|1043.1|1041.1|1042.9|1040.9|7
1711422000000|2024-03-26 03:00:00|1043|1041|1043.3|1041.3|1043.3|1041.3|1042.8|1040.8|11
1711422300000|2024-03-26 03:05:00|1042.8|1040.8|1043.6|1041.6|1043.7|1041.7|1042.8|1040.8|94
1711422600000|2024-03-26 03:10:00|1043.4|1041.4|1042.3|1040.3|1043.4|1041.4|1042.3|1040.3|15
1711422900000|2024-03-26 03:15:00|1042.4|1040.4|1042.3|1040.3|1042.5|1040.5|1042.2|1040.2|26
1711423200000|2024-03-26 03:20:00|1042.2|1040.2|1041.9|1039.9|1042.4|1040.4|1041.9|1039.9|12
1711423500000|2024-03-26 03:25:00|1042|1040|1042|1040|1042|1040|1042|1040|6
1711423800000|2024-03-26 03:30:00|1041.8|1039.8|1041|1039|1041.9|1039.9|1041|1039|30
1711424100000|2024-03-26 03:35:00|1040.9|1038.9|1039.7|1037.7|1040.9|1038.9|1039.7|1037.7|359
1711424400000|2024-03-26 03:40:00|1039.8|1037.8|1038.5|1036.5|1039.8|1037.8|1038.5|1036.5|43
1711424700000|2024-03-26 03:45:00|1038.6|1036.6|1039.3|1037.3|1039.5|1037.5|1038.6|1036.6|42
1711425000000|2024-03-26 03:50:00|1039|1037|1039|1037|1039|1037|1038.9|1036.9|6
1711425300000|2024-03-26 03:55:00|1038.9|1036.9|1039.2|1037.2|1039.2|1037.2|1038.9|1036.9|22
1711425600000|2024-03-26 04:00:00|1039.4|1037.4|1039|1037|1039.5|1037.5|1039|1037|6
1711425900000|2024-03-26 04:05:00|1039.4|1037.4|1039.4|1037.4|1039.4|1037.4|1039.4|1037.4|1
1711426200000|2024-03-26 04:10:00|1039.3|1037.3|1039.3|1037.3|1039.3|1037.3|1039.3|1037.3|19
1711426500000|2024-03-26 04:15:00|1039.4|1037.4|1039.4|1037.4|1039.4|1037.4|1039.3|1037.3|74
1711426800000|2024-03-26 04:20:00|1039.8|1037.8|1039.6|1037.6|1039.8|1037.8|1039.6|1037.6|87
1711427100000|2024-03-26 04:25:00|1040.2|1038.2|1040.1|1038.1|1040.2|1038.2|1040|1038|3
1711427400000|2024-03-26 04:30:00|||||||||2
1711427700000|2024-03-26 04:35:00|1040.2|1038.2|1040.7|1038.7|1040.7|1038.7|1040.2|1038.2|3
1711428300000|2024-03-26 04:45:00|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|1
1711428600000|2024-03-26 04:50:00|||||||||1
1711428900000|2024-03-26 04:55:00|1041|1039|1041.4|1039.4|1041.4|1039.4|1041|1039|4
1711429200000|2024-03-26 05:00:00|1041.2|1039.2|1040.8|1038.8|1041.2|1039.2|1040.8|1038.8|7
1711429500000|2024-03-26 05:05:00|1041.7|1039.7|1042.4|1040.4|1042.5|1040.5|1041.7|1039.7|15
1711429800000|2024-03-26 05:10:00|1042.5|1040.5|1042.1|1040.1|1042.6|1040.6|1042.1|1040.1|5
1711430100000|2024-03-26 05:15:00|1042|1040|1042.2|1040.2|1042.2|1040.2|1042|1040|11
1711430400000|2024-03-26 05:20:00|1042.1|1040.1|1042.1|1040.1|1042.7|1040.7|1042.1|1040.1|22
1711430700000|2024-03-26 05:25:00|1042.2|1040.2|1042.8|1040.8|1042.9|1040.9|1041.9|1039.9|136
1711431000000|2024-03-26 05:30:00|1042.7|1040.7|1042.8|1040.8|1043.1|1041.1|1042.6|1040.6|145
1711431300000|2024-03-26 05:35:00|1042.7|1040.7|1042.6|1040.6|1042.8|1040.8|1042.4|1040.4|46
1711431600000|2024-03-26 05:40:00|1042.4|1040.4|1043.2|1041.2|1043.2|1041.2|1042.4|1040.4|13
1711431900000|2024-03-26 05:45:00|1043|1041|1043.6|1041.6|1043.8|1041.8|1043|1041|38
1711432200000|2024-03-26 05:50:00|1043.8|1041.8|1044|1042|1044|1042|1043.4|1041.4|12
1711432500000|2024-03-26 05:55:00|1044.2|1042.2|1043.6|1041.6|1044.3|1042.3|1043.6|1041.6|31
1711432800000|2024-03-26 06:00:00|1043.7|1041.7|1043.3|1041.3|1043.7|1041.7|1043.1|1041.1|34
1711433100000|2024-03-26 06:05:00|1043.5|1041.5|1043.5|1041.5|1043.9|1041.9|1043.5|1041.5|41
1711433400000|2024-03-26 06:10:00|1043.8|1041.8|1044.3|1042.3|1044.4|1042.4|1043.8|1041.8|46
1711433700000|2024-03-26 06:15:00|1044.5|1042.5|1044.1|1042.1|1044.6|1042.6|1044|1042|35
1711434000000|2024-03-26 06:20:00|1044|1042|1043.9|1041.9|1044.2|1042.2|1043.8|1041.8|36
1711434300000|2024-03-26 06:25:00|1044|1042|1044.5|1042.5|1044.5|1042.5|1044|1042|30
1711434600000|2024-03-26 06:30:00|1044.7|1042.7|1046.3|1044.3|1046.5|1044.5|1044.7|1042.7|312
1711434900000|2024-03-26 06:35:00|1046.4|1044.4|1046.3|1044.3|1047|1045|1045.9|1043.9|260
1711435200000|2024-03-26 06:40:00|1046.4|1044.4|1045.9|1043.9|1046.5|1044.5|1045.8|1043.8|91
1711435500000|2024-03-26 06:45:00|1046|1044|1046.2|1044.2|1046.3|1044.3|1045.9|1043.9|63
1711435800000|2024-03-26 06:50:00|1046.1|1044.1|1046.4|1044.4|1046.5|1044.5|1046|1044|59
1711436100000|2024-03-26 06:55:00|1046.5|1044.5|1046.7|1044.7|1046.8|1044.8|1046.4|1044.4|71
1711436400000|2024-03-26 07:00:00|1046.8|1044.8|1046.9|1044.9|1047.3|1045.3|1046.8|1044.8|171
1711436700000|2024-03-26 07:05:00|1047|1045|1046.6|1044.6|1047.1|1045.1|1046.5|1044.5|67
1711437000000|2024-03-26 07:10:00|1046.7|1044.7|1046.3|1044.3|1046.8|1044.8|1046.1|1044.1|54
1711437300000|2024-03-26 07:15:00|1046.4|1044.4|1046.1|1044.1|1046.8|1044.8|1046.1|1044.1|65
1711437600000|2024-03-26 07:20:00|1046.2|1044.2|1045.6|1043.6|1046.2|1044.2|1045.6|1043.6|78
1711437900000|2024-03-26 07:25:00|1045.7|1043.7|1045.9|1043.9|1045.9|1043.9|1045.5|1043.5|90
1711438200000|2024-03-26 07:30:00|1046|1044|1045.6|1043.6|1046|1044|1045.4|1043.4|104
1711438500000|2024-03-26 07:35:00|1045.5|1043.5|1045|1043|1045.6|1043.6|1044.9|1042.9|192
1711438800000|2024-03-26 07:40:00|1044.9|1042.9|1044.4|1042.4|1044.9|1042.9|1044.3|1042.3|155
1711439100000|2024-03-26 07:45:00|1044.5|1042.5|1044.4|1042.4|1044.6|1042.6|1044.2|1042.2|119
1711439400000|2024-03-26 07:50:00|1044.3|1042.3|1044.2|1042.2|1044.3|1042.3|1044.1|1042.1|195
1711439700000|2024-03-26 07:55:00|1044.3|1042.3|1044.5|1042.5|1044.6|1042.6|1044.3|1042.3|130
1711440000000|2024-03-26 08:00:00|1044.6|1042.6|1044.5|1042.5|1044.7|1042.7|1044.4|1042.4|387
1711440300000|2024-03-26 08:05:00|1044.6|1042.6|1044.4|1042.4|1044.6|1042.6|1044.1|1042.1|303
1711440600000|2024-03-26 08:10:00|1044.3|1042.3|1044.4|1042.4|1044.6|1042.6|1043.7|1041.7|208
1711440900000|2024-03-26 08:15:00|1044.5|1042.5|1044.6|1042.6|1044.7|1042.7|1044.5|1042.5|59
1711441200000|2024-03-26 08:20:00|1044.7|1042.7|1044.4|1042.4|1044.7|1042.7|1044.4|1042.4|90
1711441500000|2024-03-26 08:25:00|1044.5|1042.5|1045|1043|1045.1|1043.1|1044.5|1042.5|70
1711441800000|2024-03-26 08:30:00|1045.1|1043.1|1045.2|1043.2|1045.4|1043.4|1045.1|1043.1|128
1711442100000|2024-03-26 08:35:00|1045.3|1043.3|1045.2|1043.2|1045.4|1043.4|1045|1043|125
1711442400000|2024-03-26 08:40:00|1045.3|1043.3|1045.4|1043.4|1045.6|1043.6|1045.3|1043.3|64
1711442700000|2024-03-26 08:45:00|1045.5|1043.5|1045.2|1043.2|1045.5|1043.5|1045.2|1043.2|104
1711443000000|2024-03-26 08:50:00|1045.3|1043.3|1045.4|1043.4|1045.7|1043.7|1045.3|1043.3|79
1711443300000|2024-03-26 08:55:00|1045.3|1043.3|1045.2|1043.2|1045.4|1043.4|1045.2|1043.2|33
1711443600000|2024-03-26 09:00:00|1045.3|1043.3|1045.3|1043.3|1045.4|1043.4|1045|1043|105
1711443900000|2024-03-26 09:05:00|1045.2|1043.2|1044.9|1042.9|1045.2|1043.2|1044.8|1042.8|61
1711444200000|2024-03-26 09:10:00|1045|1043|1045|1043|1045.3|1043.3|1044.9|1042.9|59
1711444500000|2024-03-26 09:15:00|1044.9|1042.9|1045|1043|1045.1|1043.1|1044.7|1042.7|77
1711444800000|2024-03-26 09:20:00|1045.1|1043.1|1045.4|1043.4|1045.5|1043.5|1045|1043|127
1711445100000|2024-03-26 09:25:00|1045.5|1043.5|1045.6|1043.6|1045.6|1043.6|1045.3|1043.3|128
1711445400000|2024-03-26 09:30:00|1045.5|1043.5|1045.6|1043.6|1045.8|1043.8|1045.5|1043.5|221
1711445700000|2024-03-26 09:35:00|1045.7|1043.7|1045.2|1043.2|1045.8|1043.8|1045.2|1043.2|173
1711446000000|2024-03-26 09:40:00|1045.1|1043.1|1045|1043|1045.2|1043.2|1044.9|1042.9|187
1711446300000|2024-03-26 09:45:00|1045.1|1043.1|1045.4|1043.4|1045.4|1043.4|1044.9|1042.9|115
1711446600000|2024-03-26 09:50:00|1045.5|1043.5|1045.2|1043.2|1045.6|1043.6|1045.2|1043.2|195
1711446900000|2024-03-26 09:55:00|1045.3|1043.3|1045.1|1043.1|1045.3|1043.3|1045|1043|91
1711447200000|2024-03-26 10:00:00|1045|1043|1045.4|1043.4|1045.5|1043.5|1045|1043|255
1711447500000|2024-03-26 10:05:00|1045.3|1043.3|1045.1|1043.1|1045.5|1043.5|1045.1|1043.1|311
1711447800000|2024-03-26 10:10:00|1045.2|1043.2|1045.3|1043.3|1045.5|1043.5|1045.1|1043.1|447
1711448100000|2024-03-26 10:15:00|1045.4|1043.4|1045.6|1043.6|1045.7|1043.7|1045.4|1043.4|125
1711448400000|2024-03-26 10:20:00|1045.5|1043.5|1045.5|1043.5|1045.6|1043.6|1045.4|1043.4|69
1711448700000|2024-03-26 10:25:00|1045.4|1043.4|1045.6|1043.6|1045.6|1043.6|1045.3|1043.3|57
1711449000000|2024-03-26 10:30:00|1045.5|1043.5|1045.2|1043.2|1045.5|1043.5|1045.1|1043.1|102
1711449300000|2024-03-26 10:35:00|1045.1|1043.1|1045.4|1043.4|1045.5|1043.5|1045.1|1043.1|91
1711449600000|2024-03-26 10:40:00|1045.5|1043.5|1045.5|1043.5|1045.5|1043.5|1045.3|1043.3|79
1711449900000|2024-03-26 10:45:00|1045.4|1043.4|1045.4|1043.4|1045.4|1043.4|1045.3|1043.3|42
1711450200000|2024-03-26 10:50:00|1045.3|1043.3|1045.3|1043.3|1045.4|1043.4|1045.3|1043.3|46
1711450500000|2024-03-26 10:55:00|1045.4|1043.4|1045.3|1043.3|1045.4|1043.4|1045.2|1043.2|45
1711450800000|2024-03-26 11:00:00|1045.2|1043.2|1045.2|1043.2|1045.2|1043.2|1045|1043|58
1711451100000|2024-03-26 11:05:00|1045.1|1043.1|1044.9|1042.9|1045.2|1043.2|1044.9|1042.9|43
1711451400000|2024-03-26 11:10:00|1044.8|1042.8|1044.7|1042.7|1045|1043|1044.7|1042.7|82
1711451700000|2024-03-26 11:15:00|1044.8|1042.8|1044.9|1042.9|1045|1043|1044.8|1042.8|54
1711452000000|2024-03-26 11:20:00|1044.8|1042.8|1044.8|1042.8|1044.9|1042.9|1044.7|1042.7|155
1711452300000|2024-03-26 11:25:00|1044.9|1042.9|1044.7|1042.7|1044.9|1042.9|1044.7|1042.7|81
1711452600000|2024-03-26 11:30:00|1044.6|1042.6|1044.7|1042.7|1044.9|1042.9|1044.6|1042.6|67
1711452900000|2024-03-26 11:35:00|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|1044.6|1042.6|67
1711453200000|2024-03-26 11:40:00|1044.7|1042.7|1044.7|1042.7|1045.2|1043.2|1044.7|1042.7|703
1711453500000|2024-03-26 11:45:00|1044.8|1042.8|1044.6|1042.6|1044.8|1042.8|1044.6|1042.6|68
1711453800000|2024-03-26 11:50:00|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|1044.4|1042.4|52
1711454100000|2024-03-26 11:55:00|1044.6|1042.6|1044.5|1042.5|1044.7|1042.7|1044.4|1042.4|135
1711454400000|2024-03-26 12:00:00|1044.6|1042.6|1044.9|1042.9|1045|1043|1044.6|1042.6|197
1711454700000|2024-03-26 12:05:00|1045|1043|1044.7|1042.7|1045.1|1043.1|1044.6|1042.6|225
1711455000000|2024-03-26 12:10:00|1044.8|1042.8|1045.1|1043.1|1045.1|1043.1|1044.7|1042.7|115
1711455300000|2024-03-26 12:15:00|1045.2|1043.2|1045|1043|1045.2|1043.2|1045|1043|197
1711455600000|2024-03-26 12:20:00|1044.9|1042.9|1044.7|1042.7|1044.9|1042.9|1044.5|1042.5|131
1711455900000|2024-03-26 12:25:00|1044.6|1042.6|1044.3|1042.3|1044.6|1042.6|1044.3|1042.3|100
1711456200000|2024-03-26 12:30:00|1044.4|1042.4|1043.7|1041.7|1044.5|1042.5|1043.7|1041.7|425
1711456500000|2024-03-26 12:35:00|1043.6|1041.6|1044.2|1042.2|1044.2|1042.2|1043.4|1041.4|124
1711456800000|2024-03-26 12:40:00|1044.1|1042.1|1043|1041|1044.1|1042.1|1042.9|1040.9|281
1711457100000|2024-03-26 12:45:00|1043.1|1041.1|1043|1041|1043.3|1041.3|1042.9|1040.9|265
1711457400000|2024-03-26 12:50:00|1043.1|1041.1|1042.5|1040.5|1043.2|1041.2|1042.5|1040.5|245
1711457700000|2024-03-26 12:55:00|1042.4|1040.4|1043|1041|1043.1|1041.1|1042.3|1040.3|257
1711458000000|2024-03-26 13:00:00|1042.9|1040.9|1043.1|1041.1|1043.3|1041.3|1042.7|1040.7|141
1711458300000|2024-03-26 13:05:00|1043|1041|1042.7|1040.7|1043|1041|1042.5|1040.5|439
1711458600000|2024-03-26 13:10:00|1042.8|1040.8|1042.6|1040.6|1043|1041|1042.6|1040.6|312
1711458900000|2024-03-26 13:15:00|1042.7|1040.7|1042.7|1040.7|1042.8|1040.8|1042.6|1040.6|413
1711459200000|2024-03-26 13:20:00|1042.6|1040.6|1042.8|1040.8|1042.9|1040.9|1042.6|1040.6|324
1711459500000|2024-03-26 13:25:00|1042.9|1040.9|1043|1041|1043.1|1041.1|1042.8|1040.8|182
1711459800000|2024-03-26 13:30:00|1042.3|1041.8|1040.9|1040.4|1042.4|1041.9|1040.2|1039.7|2695
1711460100000|2024-03-26 13:35:00|1041|1040.5|1041.1|1040.6|1041.4|1040.9|1040.7|1040.2|848
1711460400000|2024-03-26 13:40:00|1041|1040.5|1041.3|1040.8|1041.3|1040.8|1040.4|1039.9|703
1711460700000|2024-03-26 13:45:00|1041.2|1040.7|1041.3|1040.8|1041.6|1041.1|1041.1|1040.6|814
1711461000000|2024-03-26 13:50:00|1041.2|1040.7|1041.1|1040.6|1041.3|1040.8|1040.8|1040.3|1095
1711461300000|2024-03-26 13:55:00|1041|1040.5|1041.3|1040.8|1041.4|1040.9|1040.7|1040.2|460
1711461600000|2024-03-26 14:00:00|1041.4|1040.9|1041.7|1041.2|1041.8|1041.3|1041.1|1040.6|684
1711461900000|2024-03-26 14:05:00|1041.6|1041.1|1041.5|1041|1042|1041.5|1041.4|1040.9|405
1711462200000|2024-03-26 14:10:00|1041.6|1041.1|1041.1|1040.6|1041.6|1041.1|1041|1040.5|489
1711462500000|2024-03-26 14:15:00|1041|1040.5|1041.2|1040.7|1041.2|1040.7|1040.6|1040.1|437
1711462800000|2024-03-26 14:20:00|1041.1|1040.6|1040.7|1040.2|1041.2|1040.7|1040.7|1040.2|385
1711463100000|2024-03-26 14:25:00|1040.8|1040.3|1040.3|1039.8|1040.8|1040.3|1040.2|1039.7|470
1711463400000|2024-03-26 14:30:00|1040.2|1039.7|1040|1039.5|1040.4|1039.9|1039.7|1039.2|470
1711463700000|2024-03-26 14:35:00|1039.9|1039.4|1040.2|1039.7|1040.5|1040|1039.7|1039.2|707
1711464000000|2024-03-26 14:40:00|1040.3|1039.8|1040.4|1039.9|1040.5|1040|1039.8|1039.3|437
1711464300000|2024-03-26 14:45:00|1040.5|1040|1040.2|1039.7|1040.6|1040.1|1040.1|1039.6|613
1711464600000|2024-03-26 14:50:00|1040.3|1039.8|1040.9|1040.4|1040.9|1040.4|1040.3|1039.8|508
1711464900000|2024-03-26 14:55:00|1041|1040.5|1040.7|1040.2|1041.1|1040.6|1040.7|1040.2|173
1711465200000|2024-03-26 15:00:00|1040.8|1040.3|1040.6|1040.1|1040.8|1040.3|1040.4|1039.9|336
1711465500000|2024-03-26 15:05:00|1040.5|1040|1040.7|1040.2|1040.8|1040.3|1040.5|1040|254
1711465800000|2024-03-26 15:10:00|1040.6|1040.1|1039.8|1039.3|1040.6|1040.1|1039.6|1039.1|740
1711466100000|2024-03-26 15:15:00|1039.9|1039.4|1040|1039.5|1040|1039.5|1039.7|1039.2|214
1711466400000|2024-03-26 15:20:00|1039.9|1039.4|1039.9|1039.4|1040.2|1039.7|1039.7|1039.2|239
1711466700000|2024-03-26 15:25:00|1040|1039.5|1039.9|1039.4|1040|1039.5|1039.9|1039.4|181
1711467000000|2024-03-26 15:30:00|1040|1039.5|1039.6|1039.1|1040.1|1039.6|1039.6|1039.1|510
1711467300000|2024-03-26 15:35:00|1039.7|1039.2|1039.4|1038.9|1039.7|1039.2|1039.3|1038.8|386
1711467600000|2024-03-26 15:40:00|1039.3|1038.8|1039.4|1038.9|1039.5|1039|1039.2|1038.7|838
1711467900000|2024-03-26 15:45:00|1039.5|1039|1039.6|1039.1|1039.7|1039.2|1039.3|1038.8|346
1711468200000|2024-03-26 15:50:00|1039.5|1039|1040.1|1039.6|1040.1|1039.6|1039.4|1038.9|192
1711468500000|2024-03-26 15:55:00|1040|1039.5|1040.1|1039.6|1040.2|1039.7|1039.9|1039.4|156
1711468800000|2024-03-26 16:00:00|1040.2|1039.7|1040.3|1039.8|1040.3|1039.8|1040.1|1039.6|317
1711469100000|2024-03-26 16:05:00|1040.4|1039.9|1040.2|1039.7|1040.5|1040|1040.1|1039.6|256
1711469400000|2024-03-26 16:10:00|1040.1|1039.6|1040.3|1039.8|1040.3|1039.8|1040.1|1039.6|175
1711469700000|2024-03-26 16:15:00|1040.4|1039.9|1040.3|1039.8|1040.6|1040.1|1040.3|1039.8|139
1711470000000|2024-03-26 16:20:00|1040.2|1039.7|1040.4|1039.9|1040.4|1039.9|1040.1|1039.6|232
1711470300000|2024-03-26 16:25:00|1040.3|1039.8|1040.6|1040.1|1040.7|1040.2|1040.3|1039.8|288
1711470600000|2024-03-26 16:30:00|1040.7|1040.2|1040.3|1039.8|1040.7|1040.2|1040.2|1039.7|418
1711470900000|2024-03-26 16:35:00|1040.2|1039.7|1040.1|1039.6|1040.4|1039.9|1040|1039.5|161
1711471200000|2024-03-26 16:40:00|1040.2|1039.7|1040|1039.5|1040.3|1039.8|1040|1039.5|99
1711471500000|2024-03-26 16:45:00|1039.9|1039.4|1040.5|1040|1040.5|1040|1039.9|1039.4|294
1711471800000|2024-03-26 16:50:00|1040.6|1040.1|1040.3|1039.8|1040.6|1040.1|1040.3|1039.8|256
1711472100000|2024-03-26 16:55:00|1040.4|1039.9|1040|1039.5|1040.4|1039.9|1039.8|1039.3|251
1711472400000|2024-03-26 17:00:00|1039.8|1039.3|1040.3|1039.8|1040.4|1039.9|1039.6|1039.1|647
1711472700000|2024-03-26 17:05:00|1040.4|1039.9|1040.7|1040.2|1040.7|1040.2|1040.4|1039.9|240
1711473000000|2024-03-26 17:10:00|1040.8|1040.3|1041|1040.5|1041|1040.5|1040.6|1040.1|342
1711473300000|2024-03-26 17:15:00|1040.9|1040.4|1040.5|1040|1041|1040.5|1040.5|1040|171
1711473600000|2024-03-26 17:20:00|1040.6|1040.1|1040.2|1039.7|1040.7|1040.2|1040.2|1039.7|133
1711473900000|2024-03-26 17:25:00|1040.1|1039.6|1040.4|1039.9|1040.5|1040|1040.1|1039.6|268
1711474200000|2024-03-26 17:30:00|1040.3|1039.8|1040.5|1040|1040.5|1040|1040.3|1039.8|183
1711474500000|2024-03-26 17:35:00|1040.4|1039.9|1040.1|1039.6|1040.5|1040|1040|1039.5|374
1711474800000|2024-03-26 17:40:00|1040|1039.5|1039.9|1039.4|1040.1|1039.6|1039.9|1039.4|168
1711475100000|2024-03-26 17:45:00|1039.8|1039.3|1039.7|1039.2|1039.8|1039.3|1039.5|1039|406
1711475400000|2024-03-26 17:50:00|1039.8|1039.3|1039.9|1039.4|1039.9|1039.4|1039.7|1039.2|138
1711475700000|2024-03-26 17:55:00|1040|1039.5|1039.9|1039.4|1040|1039.5|1039.8|1039.3|533
1711476000000|2024-03-26 18:00:00|1040|1039.5|1040.1|1039.6|1040.1|1039.6|1039.9|1039.4|318
1711476300000|2024-03-26 18:05:00|1040.2|1039.7|1040.3|1039.8|1040.4|1039.9|1040.2|1039.7|357
1711476600000|2024-03-26 18:10:00|1040.2|1039.7|1040.1|1039.6|1040.2|1039.7|1040.1|1039.6|232
1711476900000|2024-03-26 18:15:00|1040.2|1039.7|1040.5|1040|1040.6|1040.1|1040.2|1039.7|341
1711477200000|2024-03-26 18:20:00|1040.4|1039.9|1040.4|1039.9|1040.5|1040|1040.3|1039.8|365
1711477500000|2024-03-26 18:25:00|1040.3|1039.8|1040.5|1040|1040.5|1040|1040.3|1039.8|203
1711477800000|2024-03-26 18:30:00|1040.4|1039.9|1040.8|1040.3|1040.8|1040.3|1040.4|1039.9|455
1711478100000|2024-03-26 18:35:00|1040.7|1040.2|1040.7|1040.2|1040.8|1040.3|1040.6|1040.1|281
1711478400000|2024-03-26 18:40:00|1040.8|1040.3|1040.6|1040.1|1040.8|1040.3|1040.6|1040.1|171
1711478700000|2024-03-26 18:45:00|1040.5|1040|1040.3|1039.8|1040.7|1040.2|1040.3|1039.8|271
1711479000000|2024-03-26 18:50:00|1040.2|1039.7|1040.4|1039.9|1040.6|1040.1|1040.2|1039.7|266
1711479300000|2024-03-26 18:55:00|1040.5|1040|1040.4|1039.9|1040.6|1040.1|1040.4|1039.9|387
1711479600000|2024-03-26 19:00:00|1040.6|1040.1|1040.5|1040|1040.6|1040.1|1040.2|1039.7|246
1711479900000|2024-03-26 19:05:00|1040.4|1039.9|1040.5|1040|1040.5|1040|1040.3|1039.8|186
1711480200000|2024-03-26 19:10:00|1040.4|1039.9|1040|1039.5|1040.4|1039.9|1039.9|1039.4|395
1711480500000|2024-03-26 19:15:00|1040.1|1039.6|1039.9|1039.4|1040.2|1039.7|1039.8|1039.3|554
1711480800000|2024-03-26 19:20:00|1039.8|1039.3|1039.8|1039.3|1040|1039.5|1039.7|1039.2|357
1711481100000|2024-03-26 19:25:00|1039.7|1039.2|1039.6|1039.1|1040|1039.5|1039.5|1039|439
1711481400000|2024-03-26 19:30:00|1039.5|1039|1039.4|1038.9|1039.6|1039.1|1039.3|1038.8|250
1711481700000|2024-03-26 19:35:00|1039.5|1039|1039.5|1039|1039.6|1039.1|1039.4|1038.9|338
1711482000000|2024-03-26 19:40:00|1039.4|1038.9|1039.1|1038.6|1039.7|1039.2|1039.1|1038.6|359
1711482300000|2024-03-26 19:45:00|1039.2|1038.7|1039.3|1038.8|1039.3|1038.8|1039.1|1038.6|319
1711482600000|2024-03-26 19:50:00|1039.4|1038.9|1039.3|1038.8|1039.4|1038.9|1039.1|1038.6|722
1711482900000|2024-03-26 19:55:00|1039.2|1038.7|1038.3|1037.8|1039.2|1038.7|1037.8|1037.3|8807
1711483200000|2024-03-26 20:00:00|1038.2|1037.7|1039.1|1037.1|1039.2|1037.7|1038.2|1036.8|1168
1711483500000|2024-03-26 20:05:00|1039.2|1037.2|1039.1|1037.1|1039.2|1037.2|1039|1037|118
1711483800000|2024-03-26 20:10:00|1039.2|1037.2|1039.1|1037.1|1039.3|1037.3|1039.1|1037.1|81
1711484100000|2024-03-26 20:15:00|1039.2|1037.2|1039.1|1037.1|1039.2|1037.2|1039.1|1037.1|17
1711484400000|2024-03-26 20:20:00|1039|1037|1039.1|1037.1|1039.1|1037.1|1038.9|1036.9|60
1711484700000|2024-03-26 20:25:00|||||||||17
1711485000000|2024-03-26 20:30:00|1039|1037|1039.2|1037.2|1039.2|1037.2|1039|1037|48
1711485300000|2024-03-26 20:35:00|1039.3|1037.3|1039.2|1037.2|1039.3|1037.3|1039.2|1037.2|36
1711485600000|2024-03-26 20:40:00|1039.3|1037.3|1039.2|1037.2|1039.3|1037.3|1039.1|1037.1|4
1711485900000|2024-03-26 20:45:00|||||||||3
1711486200000|2024-03-26 20:50:00|||||||||3
1711486500000|2024-03-26 20:55:00|1039.3|1037.3|1039.4|1037.4|1039.5|1037.5|1039.1|1037.1|124
1711486800000|2024-03-26 21:00:00|||||||||6
1711487400000|2024-03-26 21:10:00|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1
1711490100000|2024-03-26 21:55:00|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|5
1711490400000|2024-03-26 22:00:00|1038.5|1036.5|1038.3|1036.3|1038.5|1036.5|1038.1|1036.1|0
1711490700000|2024-03-26 22:05:00|1038.4|1036.4|1038.4|1036.4|1038.4|1036.4|1038.2|1036.2|0
1711491000000|2024-03-26 22:10:00|1038.3|1036.3|1038.4|1036.4|1038.4|1036.4|1038.3|1036.3|0
1711491300000|2024-03-26 22:15:00|1038.3|1036.3|1038.4|1036.4|1038.4|1036.4|1038.3|1036.3|0
1711491600000|2024-03-26 22:20:00|1038.3|1036.3|1038.4|1036.4|1038.4|1036.4|1038.3|1036.3|0
1711491900000|2024-03-26 22:25:00|1038.3|1036.3|1038.6|1036.6|1038.6|1036.6|1038.3|1036.3|0
1711492200000|2024-03-26 22:30:00|1038.5|1036.5|1038.3|1036.3|1038.5|1036.5|1038.3|1036.3|0
1711492500000|2024-03-26 22:35:00|1038.4|1036.4|1038.3|1036.3|1038.4|1036.4|1038.3|1036.3|0
1711492800000|2024-03-26 22:40:00|1038.4|1036.4|1038.2|1036.2|1038.4|1036.4|1038.2|1036.2|0
1711493100000|2024-03-26 22:45:00|1038.3|1036.3|1038.6|1036.6|1038.6|1036.6|1038.3|1036.3|0
1711493400000|2024-03-26 22:50:00|1038.5|1036.5|1038.7|1036.7|1038.7|1036.7|1038.5|1036.5|0
1711493700000|2024-03-26 22:55:00|1038.6|1036.6|1038.6|1036.6|1038.6|1036.6|1038.5|1036.5|0
1711494000000|2024-03-26 23:00:00|1038.5|1036.5|1038.6|1036.6|1038.6|1036.6|1038.4|1036.4|0
1711494300000|2024-03-26 23:05:00|1038.7|1036.7|1038.6|1036.6|1038.7|1036.7|1038.6|1036.6|0
1711494600000|2024-03-26 23:10:00|1038.7|1036.7|1038.7|1036.7|1038.7|1036.7|1038.6|1036.6|0
1711494900000|2024-03-26 23:15:00|1038.6|1036.6|1038.7|1036.7|1038.7|1036.7|1038.6|1036.6|0
1711495500000|2024-03-26 23:25:00|1038.8|1036.8|1038.7|1036.7|1038.8|1036.8|1038.7|1036.7|0
1711495800000|2024-03-26 23:30:00|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|0
1711496100000|2024-03-26 23:35:00|1038.9|1036.9|1038.7|1036.7|1038.9|1036.9|1038.7|1036.7|0
1711496400000|2024-03-26 23:40:00|1038.8|1036.8|1038.8|1036.8|1038.9|1036.9|1038.7|1036.7|0
1711496700000|2024-03-26 23:45:00|1038.9|1036.9|1039|1037|1039|1037|1038.9|1036.9|0
1711497300000|2024-03-26 23:55:00|1039.1|1037.1|1039|1037|1039.1|1037.1|1039|1037|0
1711497600000|2024-03-27 00:00:00|1039.1|1037.1|1041.3|1039.3|1042|1040|1039|1037|84
1711497900000|2024-03-27 00:05:00|1041.4|1039.4|1041.6|1039.6|1041.6|1039.6|1041|1039|22
1711498200000|2024-03-27 00:10:00|1041.7|1039.7|1041.3|1039.3|1042|1040|1041.3|1039.3|18
1711498500000|2024-03-27 00:15:00|1041.4|1039.4|1041.6|1039.6|1041.6|1039.6|1041.4|1039.4|38
1711498800000|2024-03-27 00:20:00|1041.7|1039.7|1041.4|1039.4|1042|1040|1041.4|1039.4|33
1711499100000|2024-03-27 00:25:00|1041.2|1039.2|1041.1|1039.1|1041.3|1039.3|1041.1|1039.1|45
1711499400000|2024-03-27 00:30:00|1041|1039|1040.6|1038.6|1041|1039|1040.5|1038.5|49
1711499700000|2024-03-27 00:35:00|1040.7|1038.7|1041.2|1039.2|1041.2|1039.2|1040.6|1038.6|32
1711500000000|2024-03-27 00:40:00|1041.1|1039.1|1041.1|1039.1|1041.2|1039.2|1041.1|1039.1|29
1711500300000|2024-03-27 00:45:00|1040.7|1038.7|1041.2|1039.2|1041.8|1039.8|1040.7|1038.7|91
1711500600000|2024-03-27 00:50:00|1041.1|1039.1|1041.2|1039.2|1041.2|1039.2|1041|1039|36
1711500900000|2024-03-27 00:55:00|1041.1|1039.1|1042.5|1040.5|1042.5|1040.5|1041.1|1039.1|39
1711501200000|2024-03-27 01:00:00|1042.4|1040.4|1041.9|1039.9|1042.9|1040.9|1041.9|1039.9|59
1711501500000|2024-03-27 01:05:00|1041.8|1039.8|1041.4|1039.4|1041.9|1039.9|1041.4|1039.4|30
1711501800000|2024-03-27 01:10:00|1041.9|1039.9|1042.8|1040.8|1042.9|1040.9|1041.8|1039.8|102
1711502100000|2024-03-27 01:15:00|1042.6|1040.6|1041.1|1039.1|1043.2|1041.2|1040.9|1038.9|100
1711502400000|2024-03-27 01:20:00|1041|1039|1040.4|1038.4|1041|1039|1039.8|1037.8|45
1711502700000|2024-03-27 01:25:00|1040.6|1038.6|1040.3|1038.3|1041.2|1039.2|1040.3|1038.3|31
1711503000000|2024-03-27 01:30:00|1041|1039|1039.9|1037.9|1041.4|1039.4|1039.7|1037.7|110
1711503300000|2024-03-27 01:35:00|1039.5|1037.5|1038.3|1036.3|1039.7|1037.7|1038.1|1036.1|189
1711503600000|2024-03-27 01:40:00|1038.6|1036.6|1038|1036|1039|1037|1037.5|1035.5|144
1711503900000|2024-03-27 01:45:00|1038.1|1036.1|1038.4|1036.4|1038.4|1036.4|1037.9|1035.9|49
1711504200000|2024-03-27 01:50:00|1039|1037|1039.8|1037.8|1039.9|1037.9|1038.1|1036.1|31
1711504500000|2024-03-27 01:55:00|1040|1038|1041|1039|1041|1039|1039.8|1037.8|23
1711504800000|2024-03-27 02:00:00|1040.9|1038.9|1041.2|1039.2|1041.2|1039.2|1040.1|1038.1|33
1711505100000|2024-03-27 02:05:00|1041.1|1039.1|1040.6|1038.6|1041.1|1039.1|1040.6|1038.6|8
1711505400000|2024-03-27 02:10:00|1040.3|1038.3|1040.8|1038.8|1040.8|1038.8|1040.3|1038.3|6
1711505700000|2024-03-27 02:15:00|1040.4|1038.4|1041|1039|1041.1|1039.1|1040.3|1038.3|17
1711506000000|2024-03-27 02:20:00|1040.8|1038.8|1040.6|1038.6|1040.8|1038.8|1040.4|1038.4|8
1711506300000|2024-03-27 02:25:00|1041|1039|1041.8|1039.8|1041.8|1039.8|1041|1039|18
1711506600000|2024-03-27 02:30:00|1041.6|1039.6|1041.8|1039.8|1042.4|1040.4|1041.6|1039.6|22
1711507200000|2024-03-27 02:40:00|1041.2|1039.2|1041.5|1039.5|1041.5|1039.5|1041|1039|9
1711507500000|2024-03-27 02:45:00|1041.4|1039.4|1041.3|1039.3|1041.6|1039.6|1041.3|1039.3|4
1711507800000|2024-03-27 02:50:00|1040.5|1038.5|1040.6|1038.6|1040.6|1038.6|1040.5|1038.5|4
1711508100000|2024-03-27 02:55:00|1041|1039|1041.2|1039.2|1041.2|1039.2|1041|1039|4
1711508400000|2024-03-27 03:00:00|1041.1|1039.1|1041|1039|1041.1|1039.1|1041|1039|4
1711508700000|2024-03-27 03:05:00|1040.6|1038.6|1041.1|1039.1|1041.1|1039.1|1040.4|1038.4|16
1711509000000|2024-03-27 03:10:00|1041.3|1039.3|1041.3|1039.3|1041.3|1039.3|1041.3|1039.3|1
1711509300000|2024-03-27 03:15:00|1040.8|1038.8|1040.5|1038.5|1040.8|1038.8|1040.5|1038.5|2
1711509600000|2024-03-27 03:20:00|1040.4|1038.4|1040.7|1038.7|1040.7|1038.7|1040.4|1038.4|4
1711509900000|2024-03-27 03:25:00|1040.8|1038.8|1041.2|1039.2|1041.3|1039.3|1040.8|1038.8|46
1711510200000|2024-03-27 03:30:00|1040.8|1038.8|1040.5|1038.5|1040.8|1038.8|1040.4|1038.4|7
1711510500000|2024-03-27 03:35:00|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|3
1711510800000|2024-03-27 03:40:00|1040.2|1038.2|1040.9|1038.9|1040.9|1038.9|1040.2|1038.2|10
1711511100000|2024-03-27 03:45:00|1040.8|1038.8|1040.9|1038.9|1040.9|1038.9|1040.8|1038.8|4
1711511400000|2024-03-27 03:50:00|1040.8|1038.8|1040.9|1038.9|1041.1|1039.1|1040.8|1038.8|8
1711511700000|2024-03-27 03:55:00|1041.1|1039.1|1041.1|1039.1|1041.1|1039.1|1041|1039|18
1711512000000|2024-03-27 04:00:00|1041.2|1039.2|1041.3|1039.3|1041.3|1039.3|1041.2|1039.2|6
1711512300000|2024-03-27 04:05:00|1041.4|1039.4|1041.6|1039.6|1041.6|1039.6|1041.4|1039.4|3
1711512600000|2024-03-27 04:10:00|1041.7|1039.7|1042|1040|1042|1040|1041.7|1039.7|63
1711512900000|2024-03-27 04:15:00|1041.8|1039.8|1041.8|1039.8|1041.8|1039.8|1041.8|1039.8|5
1711513200000|2024-03-27 04:20:00|1041.7|1039.7|1041.7|1039.7|1041.7|1039.7|1041.7|1039.7|4
1711513500000|2024-03-27 04:25:00|1041.9|1039.9|1042|1040|1042|1040|1041.9|1039.9|2
1711513800000|2024-03-27 04:30:00|1041.9|1039.9|1042.1|1040.1|1042.1|1040.1|1041.9|1039.9|3
1711514100000|2024-03-27 04:35:00|1042.3|1040.3|1042.5|1040.5|1042.5|1040.5|1042.3|1040.3|5
1711514400000|2024-03-27 04:40:00|1042.4|1040.4|1042.4|1040.4|1042.4|1040.4|1042.4|1040.4|1
1711514700000|2024-03-27 04:45:00|1042.5|1040.5|1042.5|1040.5|1042.6|1040.6|1042.5|1040.5|7
1711515000000|2024-03-27 04:50:00|1042.7|1040.7|1042.9|1040.9|1042.9|1040.9|1042.7|1040.7|4
1711515300000|2024-03-27 04:55:00|1042.8|1040.8|1042.9|1040.9|1042.9|1040.9|1042.8|1040.8|6
1711515600000|2024-03-27 05:00:00|1043|1041|1042.1|1040.1|1043|1041|1041.7|1039.7|68
1711515900000|2024-03-27 05:05:00|1041.7|1039.7|1042.1|1040.1|1042.1|1040.1|1041.5|1039.5|31
1711516200000|2024-03-27 05:10:00|1041.8|1039.8|1041.5|1039.5|1041.8|1039.8|1041.5|1039.5|19
1711516500000|2024-03-27 05:15:00|1041.3|1039.3|1040.8|1038.8|1041.3|1039.3|1040.6|1038.6|30
1711516800000|2024-03-27 05:20:00|1040.7|1038.7|1040.6|1038.6|1040.8|1038.8|1040.5|1038.5|64
1711517100000|2024-03-27 05:25:00|1040.5|1038.5|1040.2|1038.2|1040.5|1038.5|1040|1038|51
1711517400000|2024-03-27 05:30:00|1040.1|1038.1|1040.8|1038.8|1040.8|1038.8|1040|1038|38
1711517700000|2024-03-27 05:35:00|1041|1039|1040.6|1038.6|1041.1|1039.1|1040.4|1038.4|12
1711518000000|2024-03-27 05:40:00|1040.4|1038.4|1041.5|1039.5|1041.6|1039.6|1040.1|1038.1|41
1711518300000|2024-03-27 05:45:00|1041.4|1039.4|1041.7|1039.7|1041.7|1039.7|1041.4|1039.4|5
1711518600000|2024-03-27 05:50:00|1041.8|1039.8|1041.1|1039.1|1041.8|1039.8|1041.1|1039.1|11
1711518900000|2024-03-27 05:55:00|1040.6|1038.6|1040.7|1038.7|1040.9|1038.9|1040.6|1038.6|11
1711519200000|2024-03-27 06:00:00|1040.5|1038.5|1040.7|1038.7|1041|1039|1040.4|1038.4|12
1711519500000|2024-03-27 06:05:00|1041.6|1039.6|1041.7|1039.7|1042.1|1040.1|1041.5|1039.5|39
1711519800000|2024-03-27 06:10:00|1041.8|1039.8|1042.5|1040.5|1042.6|1040.6|1041.8|1039.8|56
1711520100000|2024-03-27 06:15:00|1042.4|1040.4|1042.1|1040.1|1042.6|1040.6|1042.1|1040.1|22
1711520400000|2024-03-27 06:20:00|1042|1040|1041.8|1039.8|1042.1|1040.1|1041.7|1039.7|32
1711520700000|2024-03-27 06:25:00|1041.7|1039.7|1041.4|1039.4|1041.8|1039.8|1041.4|1039.4|22
1711521000000|2024-03-27 06:30:00|1041.3|1039.3|1040.6|1038.6|1041.3|1039.3|1040.6|1038.6|19
1711521300000|2024-03-27 06:35:00|1040.9|1038.9|1040.9|1038.9|1040.9|1038.9|1040.6|1038.6|15
1711521600000|2024-03-27 06:40:00|1040.8|1038.8|1040.6|1038.6|1040.9|1038.9|1040.4|1038.4|25
1711521900000|2024-03-27 06:45:00|1040.7|1038.7|1040.9|1038.9|1041.2|1039.2|1040.6|1038.6|39
1711522200000|2024-03-27 06:50:00|1040.7|1038.7|1040.2|1038.2|1040.7|1038.7|1040.2|1038.2|32
1711522500000|2024-03-27 06:55:00|1040.3|1038.3|1040.2|1038.2|1040.3|1038.3|1039.8|1037.8|55
1711522800000|2024-03-27 07:00:00|1040.3|1038.3|1039.5|1037.5|1040.3|1038.3|1039.4|1037.4|48
1711523100000|2024-03-27 07:05:00|1039.4|1037.4|1039.6|1037.6|1039.7|1037.7|1039.4|1037.4|72
1711523400000|2024-03-27 07:10:00|1039.5|1037.5|1039.3|1037.3|1039.9|1037.9|1039.3|1037.3|79
1711523700000|2024-03-27 07:15:00|1039.2|1037.2|1038.9|1036.9|1039.4|1037.4|1038.8|1036.8|56
1711524000000|2024-03-27 07:20:00|1038.7|1036.7|1038.6|1036.6|1038.7|1036.7|1037.8|1035.8|181
1711524300000|2024-03-27 07:25:00|1038.7|1036.7|1039|1037|1039|1037|1038.6|1036.6|23
1711524600000|2024-03-27 07:30:00|1038.9|1036.9|1038.4|1036.4|1038.9|1036.9|1038.4|1036.4|39
1711524900000|2024-03-27 07:35:00|1038.5|1036.5|1038.9|1036.9|1038.9|1036.9|1038.5|1036.5|64
1711525200000|2024-03-27 07:40:00|1038.8|1036.8|1039|1037|1039|1037|1038.7|1036.7|67
1711525500000|2024-03-27 07:45:00|1038.9|1036.9|1039.1|1037.1|1039.1|1037.1|1038.8|1036.8|49
1711525800000|2024-03-27 07:50:00|1039|1037|1038.6|1036.6|1039|1037|1038.6|1036.6|53
1711526100000|2024-03-27 07:55:00|1038.7|1036.7|1038.5|1036.5|1038.8|1036.8|1038.5|1036.5|82
1711526400000|2024-03-27 08:00:00|1038.6|1036.6|1038.8|1036.8|1039|1037|1038.3|1036.3|250
1711526700000|2024-03-27 08:05:00|1038.7|1036.7|1039.2|1037.2|1039.2|1037.2|1038.5|1036.5|368
1711527000000|2024-03-27 08:10:00|1039.1|1037.1|1038.8|1036.8|1039.3|1037.3|1038.6|1036.6|423
1711527300000|2024-03-27 08:15:00|1038.9|1036.9|1039.2|1037.2|1039.3|1037.3|1038.7|1036.7|221
1711527600000|2024-03-27 08:20:00|1039.1|1037.1|1039.2|1037.2|1039.2|1037.2|1039|1037|140
1711527900000|2024-03-27 08:25:00|1039.3|1037.3|1039|1037|1039.4|1037.4|1038.8|1036.8|447
1711528200000|2024-03-27 08:30:00|1038.9|1036.9|1038.7|1036.7|1039.2|1037.2|1038.7|1036.7|114
1711528500000|2024-03-27 08:35:00|1038.8|1036.8|1038.1|1036.1|1038.9|1036.9|1038|1036|98
1711528800000|2024-03-27 08:40:00|1038|1036|1038.4|1036.4|1038.6|1036.6|1038|1036|86
1711529100000|2024-03-27 08:45:00|1038.5|1036.5|1038.7|1036.7|1038.8|1036.8|1038.4|1036.4|41
1711529400000|2024-03-27 08:50:00|1038.6|1036.6|1039|1037|1039|1037|1038.5|1036.5|271
1711529700000|2024-03-27 08:55:00|1039.1|1037.1|1039|1037|1039.2|1037.2|1038.9|1036.9|590
1711530000000|2024-03-27 09:00:00|1039.1|1037.1|1039.4|1037.4|1039.4|1037.4|1039|1037|222
1711530300000|2024-03-27 09:05:00|1039.5|1037.5|1039.6|1037.6|1039.7|1037.7|1039.4|1037.4|124
1711530600000|2024-03-27 09:10:00|1039.7|1037.7|1040.1|1038.1|1040.2|1038.2|1039.7|1037.7|137
1711530900000|2024-03-27 09:15:00|1040.2|1038.2|1040.3|1038.3|1040.5|1038.5|1040.1|1038.1|136
1711531200000|2024-03-27 09:20:00|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|1040.1|1038.1|203
1711531500000|2024-03-27 09:25:00|1040.5|1038.5|1039.8|1037.8|1040.5|1038.5|1039.8|1037.8|72
1711531800000|2024-03-27 09:30:00|1039.9|1037.9|1039.2|1037.2|1039.9|1037.9|1039.2|1037.2|75
1711532100000|2024-03-27 09:35:00|1039.1|1037.1|1038.7|1036.7|1039.1|1037.1|1038.6|1036.6|275
1711532400000|2024-03-27 09:40:00|1038.8|1036.8|1039|1037|1039.1|1037.1|1038.5|1036.5|343
1711532700000|2024-03-27 09:45:00|1039.1|1037.1|1038.4|1036.4|1039.1|1037.1|1038.4|1036.4|139
1711533000000|2024-03-27 09:50:00|1038.3|1036.3|1039.1|1037.1|1039.1|1037.1|1038.2|1036.2|135
1711533300000|2024-03-27 09:55:00|1038.9|1036.9|1039|1037|1039.1|1037.1|1038.8|1036.8|121
1711533600000|2024-03-27 10:00:00|1038.9|1036.9|1039.2|1037.2|1039.3|1037.3|1038.8|1036.8|138
1711533900000|2024-03-27 10:05:00|1039.3|1037.3|1039.3|1037.3|1039.5|1037.5|1039.1|1037.1|139
1711534200000|2024-03-27 10:10:00|1039.2|1037.2|1039.4|1037.4|1039.6|1037.6|1039.2|1037.2|151
1711534500000|2024-03-27 10:15:00|1039.5|1037.5|1040.1|1038.1|1040.1|1038.1|1039.5|1037.5|88
1711534800000|2024-03-27 10:20:00|1040|1038|1040.1|1038.1|1040.4|1038.4|1040|1038|142
1711535100000|2024-03-27 10:25:00|1040.2|1038.2|1040|1038|1040.6|1038.6|1039.9|1037.9|460
1711535400000|2024-03-27 10:30:00|1040.1|1038.1|1040.6|1038.6|1040.7|1038.7|1040|1038|173
1711535700000|2024-03-27 10:35:00|1040.5|1038.5|1040.4|1038.4|1040.8|1038.8|1040.4|1038.4|102
1711536000000|2024-03-27 10:40:00|1040.3|1038.3|1040.1|1038.1|1040.3|1038.3|1039.9|1037.9|100
1711536300000|2024-03-27 10:45:00|1040|1038|1040.3|1038.3|1040.4|1038.4|1040|1038|101
1711536600000|2024-03-27 10:50:00|1040.4|1038.4|1040.4|1038.4|1040.6|1038.6|1040.2|1038.2|118
1711536900000|2024-03-27 10:55:00|1040.5|1038.5|1040.2|1038.2|1040.6|1038.6|1040.1|1038.1|136
1711537200000|2024-03-27 11:00:00|1040.3|1038.3|1039.8|1037.8|1040.3|1038.3|1039.7|1037.7|110
1711537500000|2024-03-27 11:05:00|1039.7|1037.7|1039.9|1037.9|1039.9|1037.9|1039.7|1037.7|87
1711537800000|2024-03-27 11:10:00|1039.8|1037.8|1039.8|1037.8|1040.2|1038.2|1039.7|1037.7|99
1711538100000|2024-03-27 11:15:00|1039.7|1037.7|1039.8|1037.8|1040|1038|1039.6|1037.6|204
1711538400000|2024-03-27 11:20:00|1039.9|1037.9|1040.1|1038.1|1040.3|1038.3|1039.9|1037.9|101
1711538700000|2024-03-27 11:25:00|1040|1038|1040.3|1038.3|1040.4|1038.4|1040|1038|93
1711539000000|2024-03-27 11:30:00|1040.2|1038.2|1040.2|1038.2|1040.4|1038.4|1040.2|1038.2|79
1711539300000|2024-03-27 11:35:00|1040.3|1038.3|1040.1|1038.1|1040.6|1038.6|1040|1038|177
1711539600000|2024-03-27 11:40:00|1040|1038|1039.8|1037.8|1040.1|1038.1|1039.8|1037.8|111
1711539900000|2024-03-27 11:45:00|1039.9|1037.9|1039.9|1037.9|1040.1|1038.1|1039.7|1037.7|297
1711540200000|2024-03-27 11:50:00|1039.8|1037.8|1039.8|1037.8|1039.9|1037.9|1039.7|1037.7|153
1711540500000|2024-03-27 11:55:00|1039.7|1037.7|1039.7|1037.7|1040|1038|1039.5|1037.5|426
1711540800000|2024-03-27 12:00:00|1039.5|1037.5|1039.2|1037.2|1039.7|1037.7|1039|1037|549
1711541100000|2024-03-27 12:05:00|1039.1|1037.1|1039|1037|1039.4|1037.4|1039|1037|390
1711541400000|2024-03-27 12:10:00|1039.1|1037.1|1039|1037|1039.2|1037.2|1039|1037|204
1711541700000|2024-03-27 12:15:00|1038.9|1036.9|1038.7|1036.7|1039.1|1037.1|1038.7|1036.7|280
1711542000000|2024-03-27 12:20:00|1038.8|1036.8|1039|1037|1039|1037|1038.6|1036.6|193
1711542300000|2024-03-27 12:25:00|1039.1|1037.1|1038.8|1036.8|1039.1|1037.1|1038.8|1036.8|253
1711542600000|2024-03-27 12:30:00|1038.9|1036.9|1038.9|1036.9|1039|1037|1038.7|1036.7|160
1711542900000|2024-03-27 12:35:00|1039.1|1037.1|1039.2|1037.2|1039.2|1037.2|1039|1037|150
1711543200000|2024-03-27 12:40:00|1039.1|1037.1|1039|1037|1039.1|1037.1|1038.8|1036.8|167
1711543500000|2024-03-27 12:45:00|1039.1|1037.1|1039|1037|1039.2|1037.2|1038.9|1036.9|124
1711543800000|2024-03-27 12:50:00|1039.1|1037.1|1039.2|1037.2|1039.2|1037.2|1039.1|1037.1|94
1711544100000|2024-03-27 12:55:00|1039.3|1037.3|1039.4|1037.4|1039.6|1037.6|1039.3|1037.3|101
1711544400000|2024-03-27 13:00:00|1039.3|1037.3|1039.2|1037.2|1039.4|1037.4|1039.1|1037.1|201
1711544700000|2024-03-27 13:05:00|1039.3|1037.3|1038.9|1036.9|1039.3|1037.3|1038.8|1036.8|187
1711545000000|2024-03-27 13:10:00|1039.1|1037.1|1039|1037|1039.2|1037.2|1038.9|1036.9|208
1711545300000|2024-03-27 13:15:00|1039.1|1037.1|1039.1|1037.1|1039.2|1037.2|1038.9|1036.9|161
1711545600000|2024-03-27 13:20:00|1039|1037|1039|1037|1039.1|1037.1|1038.8|1036.8|255
1711545900000|2024-03-27 13:25:00|1038.9|1036.9|1038.7|1036.7|1039|1037|1038.6|1036.6|226
1711546200000|2024-03-27 13:30:00|1038|1037.5|1038.4|1037.9|1038.8|1038.3|1037.3|1036.8|2887
1711546500000|2024-03-27 13:35:00|1038.3|1037.8|1037.1|1036.6|1038.6|1038.1|1037.1|1036.6|1589
1711546800000|2024-03-27 13:40:00|1037|1036.5|1036.7|1036.2|1037.2|1036.7|1036.6|1036.1|1295
1711547100000|2024-03-27 13:45:00|1036.8|1036.3|1037.5|1037|1037.7|1037.2|1036.8|1036.3|830
1711547400000|2024-03-27 13:50:00|1037.6|1037.1|1037.2|1036.7|1038.3|1037.8|1037|1036.5|909
1711547700000|2024-03-27 13:55:00|1037.3|1036.8|1037.5|1037|1037.8|1037.3|1037.2|1036.7|542
1711548000000|2024-03-27 14:00:00|1037.4|1036.9|1036.2|1035.7|1037.4|1036.9|1035.8|1035.3|1325
1711548300000|2024-03-27 14:05:00|1036.3|1035.8|1036.3|1035.8|1036.5|1036|1036.1|1035.6|641
1711548600000|2024-03-27 14:10:00|1036.4|1035.9|1036.9|1036.4|1037.3|1036.8|1036.3|1035.8|677
1711548900000|2024-03-27 14:15:00|1037|1036.5|1038.1|1037.6|1038.1|1037.6|1037|1036.5|1069
1711549200000|2024-03-27 14:20:00|1038|1037.5|1037.5|1037|1038.3|1037.8|1037.4|1036.9|920
1711549500000|2024-03-27 14:25:00|1037.6|1037.1|1037.9|1037.4|1037.9|1037.4|1037.4|1036.9|469
1711549800000|2024-03-27 14:30:00|1038|1037.5|1038.8|1038.3|1038.8|1038.3|1037.9|1037.4|1026
1711550100000|2024-03-27 14:35:00|1038.6|1038.1|1038.1|1037.6|1038.7|1038.2|1038|1037.5|468
1711550400000|2024-03-27 14:40:00|1038.2|1037.7|1037.8|1037.3|1038.5|1038|1037.8|1037.3|953
1711550700000|2024-03-27 14:45:00|1037.9|1037.4|1037.7|1037.2|1038.3|1037.8|1037.6|1037.1|716
1711551000000|2024-03-27 14:50:00|1037.8|1037.3|1038.1|1037.6|1038.1|1037.6|1037.5|1037|654
1711551300000|2024-03-27 14:55:00|1038.2|1037.7|1037.6|1037.1|1038.2|1037.7|1037.5|1037|568
1711551600000|2024-03-27 15:00:00|1037.8|1037.3|1037.7|1037.2|1037.9|1037.4|1037.6|1037.1|442
1711551900000|2024-03-27 15:05:00|1037.8|1037.3|1038|1037.5|1038.2|1037.7|1037.6|1037.1|569
1711552200000|2024-03-27 15:10:00|1038.1|1037.6|1038|1037.5|1038.1|1037.6|1037.8|1037.3|284
1711552500000|2024-03-27 15:15:00|1038.1|1037.6|1038|1037.5|1038.3|1037.8|1037.8|1037.3|432
1711552800000|2024-03-27 15:20:00|1037.9|1037.4|1038.2|1037.7|1038.3|1037.8|1037.8|1037.3|282
1711553100000|2024-03-27 15:25:00|1038.3|1037.8|1038.1|1037.6|1038.4|1037.9|1038.1|1037.6|359
1711553400000|2024-03-27 15:30:00|1038|1037.5|1037.6|1037.1|1038.1|1037.6|1037.4|1036.9|896
1711553700000|2024-03-27 15:35:00|1037.7|1037.2|1038|1037.5|1038.2|1037.7|1037.5|1037|476
1711554000000|2024-03-27 15:40:00|1037.9|1037.4|1038.3|1037.8|1038.5|1038|1037.9|1037.4|512
1711554300000|2024-03-27 15:45:00|1038.4|1037.9|1038.1|1037.6|1038.4|1037.9|1037.8|1037.3|758
1711554600000|2024-03-27 15:50:00|1038.2|1037.7|1038|1037.5|1038.3|1037.8|1038|1037.5|1183
1711554900000|2024-03-27 15:55:00|1038.1|1037.6|1037.6|1037.1|1038.1|1037.6|1037.6|1037.1|411
1711555200000|2024-03-27 16:00:00|1037.5|1037|1037.9|1037.4|1038|1037.5|1037.5|1037|674
1711555500000|2024-03-27 16:05:00|1038|1037.5|1038.1|1037.6|1038.2|1037.7|1037.8|1037.3|428
1711555800000|2024-03-27 16:10:00|1038.2|1037.7|1037.9|1037.4|1038.2|1037.7|1037.7|1037.2|584
1711556100000|2024-03-27 16:15:00|1037.7|1037.2|1037.8|1037.3|1037.8|1037.3|1037.6|1037.1|292
1711556400000|2024-03-27 16:20:00|1037.9|1037.4|1038.1|1037.6|1038.4|1037.9|1037.8|1037.3|1439
1711556700000|2024-03-27 16:25:00|1038|1037.5|1037.8|1037.3|1038.1|1037.6|1037.8|1037.3|592
1711557000000|2024-03-27 16:30:00|1037.9|1037.4|1037.9|1037.4|1038.3|1037.8|1037.8|1037.3|734
1711557300000|2024-03-27 16:35:00|1038|1037.5|1037.7|1037.2|1038|1037.5|1037.7|1037.2|402
1711557600000|2024-03-27 16:40:00|1037.8|1037.3|1037.9|1037.4|1038.1|1037.6|1037.7|1037.2|411
1711557900000|2024-03-27 16:45:00|1038|1037.5|1038.2|1037.7|1038.3|1037.8|1037.9|1037.4|419
1711558200000|2024-03-27 16:50:00|1038.3|1037.8|1038.1|1037.6|1038.3|1037.8|1038|1037.5|574
1711558500000|2024-03-27 16:55:00|1038|1037.5|1037.9|1037.4|1038.1|1037.6|1037.8|1037.3|547
1711558800000|2024-03-27 17:00:00|1038|1037.5|1038|1037.5|1038.2|1037.7|1037.7|1037.2|840
1711559100000|2024-03-27 17:05:00|1037.9|1037.4|1037.6|1037.1|1038|1037.5|1037.6|1037.1|321
1711559400000|2024-03-27 17:10:00|1037.5|1037|1037.5|1037|1037.7|1037.2|1037.4|1036.9|445
1711559700000|2024-03-27 17:15:00|1037.6|1037.1|1038.2|1037.7|1038.2|1037.7|1037.6|1037.1|364
1711560000000|2024-03-27 17:20:00|1038.3|1037.8|1038.1|1037.6|1038.3|1037.8|1038|1037.5|309
1711560300000|2024-03-27 17:25:00|1038.2|1037.7|1038.2|1037.7|1038.3|1037.8|1038|1037.5|371
1711560600000|2024-03-27 17:30:00|1038.1|1037.6|1038|1037.5|1038.3|1037.8|1038|1037.5|372
1711560900000|2024-03-27 17:35:00|1038.1|1037.6|1037.8|1037.3|1038.1|1037.6|1037.8|1037.3|288
1711561200000|2024-03-27 17:40:00|1037.9|1037.4|1037.8|1037.3|1037.9|1037.4|1037.6|1037.1|485
1711561500000|2024-03-27 17:45:00|1037.9|1037.4|1038|1037.5|1038.1|1037.6|1037.8|1037.3|201
1711561800000|2024-03-27 17:50:00|1037.9|1037.4|1038.1|1037.6|1038.2|1037.7|1037.8|1037.3|160
1711562100000|2024-03-27 17:55:00|1038|1037.5|1037.9|1037.4|1038.1|1037.6|1037.9|1037.4|188
1711562400000|2024-03-27 18:00:00|1038|1037.5|1037.9|1037.4|1038.1|1037.6|1037.8|1037.3|154
1711562700000|2024-03-27 18:05:00|1038|1037.5|1038.2|1037.7|1038.3|1037.8|1037.7|1037.2|331
1711563000000|2024-03-27 18:10:00|1038.1|1037.6|1038.3|1037.8|1038.3|1037.8|1038.1|1037.6|334
1711563300000|2024-03-27 18:15:00|1038.2|1037.7|1038.4|1037.9|1038.5|1038|1038.1|1037.6|466
1711563600000|2024-03-27 18:20:00|1038.3|1037.8|1038.5|1038|1038.6|1038.1|1038.3|1037.8|303
1711563900000|2024-03-27 18:25:00|1038.6|1038.1|1038.6|1038.1|1038.7|1038.2|1038.4|1037.9|354
1711564200000|2024-03-27 18:30:00|1038.7|1038.2|1038.5|1038|1038.7|1038.2|1038.4|1037.9|319
1711564500000|2024-03-27 18:35:00|1038.4|1037.9|1038.2|1037.7|1038.5|1038|1038.2|1037.7|286
1711564800000|2024-03-27 18:40:00|1038.3|1037.8|1038.6|1038.1|1038.6|1038.1|1038.2|1037.7|270
1711565100000|2024-03-27 18:45:00|1038.7|1038.2|1038.6|1038.1|1038.9|1038.4|1038.5|1038|350
1711565400000|2024-03-27 18:50:00|1038.5|1038|1038.3|1037.8|1038.6|1038.1|1038.2|1037.7|299
1711565700000|2024-03-27 18:55:00|1038.2|1037.7|1038.5|1038|1038.7|1038.2|1038.2|1037.7|392
1711566000000|2024-03-27 19:00:00|1038.6|1038.1|1039|1038.5|1039.1|1038.6|1038.6|1038.1|355
1711566300000|2024-03-27 19:05:00|1039.1|1038.6|1038.7|1038.2|1039.2|1038.7|1038.7|1038.2|609
1711566600000|2024-03-27 19:10:00|1038.8|1038.3|1038.8|1038.3|1038.8|1038.3|1038.3|1037.8|582
1711566900000|2024-03-27 19:15:00|1038.7|1038.2|1038.6|1038.1|1038.8|1038.3|1038.5|1038|223
1711567200000|2024-03-27 19:20:00|1038.7|1038.2|1039.1|1038.6|1039.1|1038.6|1038.6|1038.1|145
1711567500000|2024-03-27 19:25:00|1039|1038.5|1039.4|1038.9|1039.7|1039.2|1039|1038.5|231
1711567800000|2024-03-27 19:30:00|1039.3|1038.8|1039.5|1039|1039.6|1039.1|1039.2|1038.7|261
1711568100000|2024-03-27 19:35:00|1039.6|1039.1|1040.2|1039.7|1040.3|1039.8|1039.6|1039.1|195
1711568400000|2024-03-27 19:40:00|1040.1|1039.6|1039.9|1039.4|1040.1|1039.6|1039.6|1039.1|880
1711568700000|2024-03-27 19:45:00|1040|1039.5|1039.5|1039|1040|1039.5|1039.5|1039|596
1711569000000|2024-03-27 19:50:00|1039.4|1038.9|1040.2|1039.7|1040.3|1039.8|1039.4|1038.9|1348
1711569300000|2024-03-27 19:55:00|1040.1|1039.6|1040.1|1039.6|1040.2|1039.7|1039.8|1039.3|6178
1711569600000|2024-03-27 20:00:00|1040.3|1038.3|1040.5|1038.5|1040.7|1038.7|1040.2|1038.2|971
1711569900000|2024-03-27 20:05:00|1040.6|1038.6|1040.7|1038.7|1040.7|1038.7|1040.4|1038.4|81
1711570200000|2024-03-27 20:10:00|1040.9|1038.9|1040.5|1038.5|1040.9|1038.9|1040.4|1038.4|94
1711570500000|2024-03-27 20:15:00|1040.4|1038.4|1040.3|1038.3|1040.6|1038.6|1040.3|1038.3|57
1711570800000|2024-03-27 20:20:00|1040.4|1038.4|1040.6|1038.6|1040.6|1038.6|1040.4|1038.4|32
1711571100000|2024-03-27 20:25:00|1040.7|1038.7|1040.4|1038.4|1040.7|1038.7|1040.3|1038.3|39
1711571400000|2024-03-27 20:30:00|1040.3|1038.3|1040.5|1038.5|1040.5|1038.5|1040.2|1038.2|38
1711571700000|2024-03-27 20:35:00|1040.6|1038.6|1040.5|1038.5|1040.6|1038.6|1040.5|1038.5|19
1711572000000|2024-03-27 20:40:00|1040.4|1038.4|1040.3|1038.3|1040.4|1038.4|1040.3|1038.3|32
1711572300000|2024-03-27 20:45:00|1040.4|1038.4|1040.3|1038.3|1040.4|1038.4|1040.3|1038.3|20
1711572600000|2024-03-27 20:50:00|1040.2|1038.2|1040.1|1038.1|1040.4|1038.4|1040.1|1038.1|30
1711572900000|2024-03-27 20:55:00|1040.2|1038.2|1039.9|1037.9|1040.3|1038.3|1039.9|1037.9|54
1711576800000|2024-03-27 22:00:00|1039.8|1037.8|1039.4|1037.4|1039.8|1037.8|1038.6|1036.6|0
1711577100000|2024-03-27 22:05:00|1039.5|1037.5|1039.4|1037.4|1039.5|1037.5|1038.8|1036.8|0
1711577400000|2024-03-27 22:10:00|1039.3|1037.3|1039|1037|1039.3|1037.3|1038.9|1036.9|0
1711577700000|2024-03-27 22:15:00|1039.1|1037.1|1039.1|1037.1|1039.4|1037.4|1039.1|1037.1|0
1711578000000|2024-03-27 22:20:00|1039|1037|1039.1|1037.1|1039.1|1037.1|1038.9|1036.9|0
1711578300000|2024-03-27 22:25:00|1039.2|1037.2|1039.2|1037.2|1039.3|1037.3|1039.1|1037.1|0
1711578600000|2024-03-27 22:30:00|1039.3|1037.3|1039.3|1037.3|1039.4|1037.4|1039.3|1037.3|0
1711578900000|2024-03-27 22:35:00|1039.2|1037.2|1039.1|1037.1|1039.3|1037.3|1039.1|1037.1|0
1711579200000|2024-03-27 22:40:00|1039.2|1037.2|1039|1037|1039.2|1037.2|1039|1037|0
1711579500000|2024-03-27 22:45:00|1039.1|1037.1|1038.9|1036.9|1039.1|1037.1|1038.8|1036.8|0
1711579800000|2024-03-27 22:50:00|1038.8|1036.8|1039|1037|1039.1|1037.1|1038.8|1036.8|0
1711580100000|2024-03-27 22:55:00|1038.9|1036.9|1039|1037|1039|1037|1038.8|1036.8|0
1711580400000|2024-03-27 23:00:00|1038.9|1036.9|1039.1|1037.1|1039.2|1037.2|1038.9|1036.9|0
1711580700000|2024-03-27 23:05:00|1039|1037|1039|1037|1039.1|1037.1|1039|1037|0
1711581000000|2024-03-27 23:10:00|1039.1|1037.1|1039.1|1037.1|1039.2|1037.2|1039|1037|0
1711581300000|2024-03-27 23:15:00|1039.2|1037.2|1039.2|1037.2|1039.2|1037.2|1039.1|1037.1|0
1711581600000|2024-03-27 23:20:00|1039.1|1037.1|1039.3|1037.3|1039.3|1037.3|1039.1|1037.1|0
1711581900000|2024-03-27 23:25:00|1039.4|1037.4|1039.3|1037.3|1039.4|1037.4|1039.3|1037.3|0
1711582200000|2024-03-27 23:30:00|1039.2|1037.2|1039.1|1037.1|1039.3|1037.3|1039.1|1037.1|0
1711582500000|2024-03-27 23:35:00|1039|1037|1039.1|1037.1|1039.1|1037.1|1039|1037|0
1711582800000|2024-03-27 23:40:00|1039|1037|1039|1037|1039.1|1037.1|1039|1037|0
1711583100000|2024-03-27 23:45:00|1039.1|1037.1|1039|1037|1039.1|1037.1|1038.9|1036.9|0
1711583400000|2024-03-27 23:50:00|1038.9|1036.9|1038.9|1036.9|1038.9|1036.9|1038.7|1036.7|0
1711583700000|2024-03-27 23:55:00|1038.8|1036.8|1038.9|1036.9|1038.9|1036.9|1038.8|1036.8|0
1711584000000|2024-03-28 00:00:00|1038|1036|1038.8|1036.8|1039.3|1037.3|1038|1036|78
1711584300000|2024-03-28 00:05:00|1038.9|1036.9|1038.7|1036.7|1038.9|1036.9|1038.3|1036.3|53
1711584600000|2024-03-28 00:10:00|1038.6|1036.6|1038.8|1036.8|1039.2|1037.2|1038.6|1036.6|76
1711584900000|2024-03-28 00:15:00|1038.7|1036.7|1038.9|1036.9|1038.9|1036.9|1038.6|1036.6|32
1711585200000|2024-03-28 00:20:00|1039.1|1037.1|1039.8|1037.8|1039.8|1037.8|1039|1037|14
1711585500000|2024-03-28 00:25:00|1040.2|1038.2|1040.3|1038.3|1040.3|1038.3|1040|1038|9
1711585800000|2024-03-28 00:30:00|1040.1|1038.1|1040|1038|1040.1|1038.1|1040|1038|2
1711586100000|2024-03-28 00:35:00|1039.9|1037.9|1039.7|1037.7|1039.9|1037.9|1039.7|1037.7|3
1711586400000|2024-03-28 00:40:00|1040|1038|1040|1038|1040|1038|1040|1038|2
1711586700000|2024-03-28 00:45:00|1039.8|1037.8|1039.3|1037.3|1039.8|1037.8|1039.3|1037.3|12
1711587000000|2024-03-28 00:50:00|1039.4|1037.4|1039.7|1037.7|1039.8|1037.8|1039.4|1037.4|9
1711587300000|2024-03-28 00:55:00|1039.3|1037.3|1039.1|1037.1|1039.3|1037.3|1039.1|1037.1|32
1711587600000|2024-03-28 01:00:00|1039.2|1037.2|1038.7|1036.7|1039.2|1037.2|1038.5|1036.5|37
1711587900000|2024-03-28 01:05:00|1038.4|1036.4|1038.8|1036.8|1039.5|1037.5|1038.4|1036.4|128
1711588200000|2024-03-28 01:10:00|1038.3|1036.3|1038.6|1036.6|1038.9|1036.9|1038.3|1036.3|12
1711588500000|2024-03-28 01:15:00|1038.5|1036.5|1037.6|1035.6|1038.8|1036.8|1037.6|1035.6|59
1711588800000|2024-03-28 01:20:00|1037.7|1035.7|1037.9|1035.9|1038.3|1036.3|1037.6|1035.6|25
1711589100000|2024-03-28 01:25:00|1038.2|1036.2|1038.3|1036.3|1038.4|1036.4|1037.9|1035.9|27
1711589400000|2024-03-28 01:30:00|1038.4|1036.4|1037.1|1035.1|1038.7|1036.7|1036.9|1034.9|55
1711589700000|2024-03-28 01:35:00|1036.8|1034.8|1037.4|1035.4|1037.6|1035.6|1036.8|1034.8|27
1711590000000|2024-03-28 01:40:00|1037.8|1035.8|1037|1035|1037.9|1035.9|1036.5|1034.5|20
1711590300000|2024-03-28 01:45:00|1037.8|1035.8|1038.4|1036.4|1038.4|1036.4|1037.4|1035.4|5
1711591200000|2024-03-28 02:00:00|1038.5|1036.5|1038.3|1036.3|1038.5|1036.5|1038.3|1036.3|3
1711591500000|2024-03-28 02:05:00|1038.9|1036.9|1038.9|1036.9|1038.9|1036.9|1038.9|1036.9|1
1711591800000|2024-03-28 02:10:00|1039.5|1037.5|1039.4|1037.4|1039.5|1037.5|1039.4|1037.4|6
1711592400000|2024-03-28 02:20:00|1040|1038|1039.7|1037.7|1040.2|1038.2|1039.7|1037.7|18
1711592700000|2024-03-28 02:25:00|1040.1|1038.1|1040.6|1038.6|1040.8|1038.8|1040.1|1038.1|22
1711593000000|2024-03-28 02:30:00|1040.9|1038.9|1040.5|1038.5|1041.4|1039.4|1040.5|1038.5|42
1711593300000|2024-03-28 02:35:00|1040.6|1038.6|1040.7|1038.7|1040.8|1038.8|1040.6|1038.6|8
1711593600000|2024-03-28 02:40:00|1040.8|1038.8|1041.6|1039.6|1041.8|1039.8|1040.8|1038.8|80
1711593900000|2024-03-28 02:45:00|1041.5|1039.5|1041.8|1039.8|1041.8|1039.8|1041.5|1039.5|25
1711594200000|2024-03-28 02:50:00|1041.9|1039.9|1042.1|1040.1|1042.3|1040.3|1041.9|1039.9|20
1711594500000|2024-03-28 02:55:00|1042.2|1040.2|1042.2|1040.2|1042.8|1040.8|1042.2|1040.2|29
1711594800000|2024-03-28 03:00:00|1042.4|1040.4|1042.6|1040.6|1042.6|1040.6|1042.1|1040.1|10
1711595100000|2024-03-28 03:05:00|1042.8|1040.8|1042.9|1040.9|1042.9|1040.9|1042.5|1040.5|14
1711595400000|2024-03-28 03:10:00|1043.1|1041.1|1043.2|1041.2|1043.2|1041.2|1042.4|1040.4|24
1711595700000|2024-03-28 03:15:00|1043.5|1041.5|1043.6|1041.6|1043.8|1041.8|1043.4|1041.4|49
1711596000000|2024-03-28 03:20:00|1043.8|1041.8|1044.9|1042.9|1045|1043|1043.7|1041.7|60
1711596300000|2024-03-28 03:25:00|1044.4|1042.4|1044.7|1042.7|1045|1043|1044.4|1042.4|24
1711596600000|2024-03-28 03:30:00|1044.6|1042.6|1044.7|1042.7|1044.9|1042.9|1044.6|1042.6|16
1711596900000|2024-03-28 03:35:00|1044.6|1042.6|1045.2|1043.2|1045.4|1043.4|1044.6|1042.6|31
1711597200000|2024-03-28 03:40:00|1045.3|1043.3|1045.2|1043.2|1045.3|1043.3|1045.1|1043.1|6
1711597500000|2024-03-28 03:45:00|1045.1|1043.1|1045.6|1043.6|1045.8|1043.8|1045.1|1043.1|30
1711597800000|2024-03-28 03:50:00|1045.7|1043.7|1046.1|1044.1|1046.2|1044.2|1045.7|1043.7|49
1711598100000|2024-03-28 03:55:00|1046.2|1044.2|1045.8|1043.8|1046.2|1044.2|1045.5|1043.5|36
1711598400000|2024-03-28 04:00:00|1045.7|1043.7|1045.7|1043.7|1045.8|1043.8|1045.7|1043.7|9
1711598700000|2024-03-28 04:05:00|1045.5|1043.5|1046|1044|1046|1044|1045.5|1043.5|90
1711599000000|2024-03-28 04:10:00|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|11
1711599300000|2024-03-28 04:15:00|1045.8|1043.8|1045.9|1043.9|1045.9|1043.9|1045.8|1043.8|7
1711599600000|2024-03-28 04:20:00|1046|1044|1045.9|1043.9|1046.1|1044.1|1045.9|1043.9|8
1711599900000|2024-03-28 04:25:00|1046.1|1044.1|1046.6|1044.6|1046.6|1044.6|1046.1|1044.1|7
1711600200000|2024-03-28 04:30:00|1046.5|1044.5|1046.5|1044.5|1046.7|1044.7|1046.4|1044.4|20
1711600500000|2024-03-28 04:35:00|1046.4|1044.4|1046.4|1044.4|1046.5|1044.5|1046.3|1044.3|13
1711600800000|2024-03-28 04:40:00|1046.5|1044.5|1046.7|1044.7|1046.7|1044.7|1046.4|1044.4|13
1711601100000|2024-03-28 04:45:00|1047.1|1045.1|1047|1045|1047.1|1045.1|1046.9|1044.9|34
1711601400000|2024-03-28 04:50:00|1046.9|1044.9|1046.8|1044.8|1046.9|1044.9|1046.8|1044.8|2
1711601700000|2024-03-28 04:55:00|1046.9|1044.9|1046.7|1044.7|1047|1045|1046.7|1044.7|14
1711602000000|2024-03-28 05:00:00|1046.6|1044.6|1047.3|1045.3|1047.5|1045.5|1046.6|1044.6|109
1711602300000|2024-03-28 05:05:00|1047.1|1045.1|1046.8|1044.8|1047.2|1045.2|1046.7|1044.7|11
1711602600000|2024-03-28 05:10:00|1046.7|1044.7|1046.1|1044.1|1046.7|1044.7|1046.1|1044.1|3
1711602900000|2024-03-28 05:15:00|1046.2|1044.2|1046.1|1044.1|1046.3|1044.3|1045.9|1043.9|13
1711603200000|2024-03-28 05:20:00|1045.9|1043.9|1045.6|1043.6|1045.9|1043.9|1045.2|1043.2|22
1711603500000|2024-03-28 05:25:00|1045.7|1043.7|1046.2|1044.2|1046.2|1044.2|1045.5|1043.5|11
1711603800000|2024-03-28 05:30:00|1046.4|1044.4|1046.3|1044.3|1046.8|1044.8|1046.2|1044.2|12
1711604100000|2024-03-28 05:35:00|1046.2|1044.2|1045.7|1043.7|1046.2|1044.2|1045.7|1043.7|9
1711604400000|2024-03-28 05:40:00|1045.8|1043.8|1046.1|1044.1|1046.1|1044.1|1045.5|1043.5|24
1711604700000|2024-03-28 05:45:00|1045.7|1043.7|1045.5|1043.5|1045.7|1043.7|1045.1|1043.1|9
1711605000000|2024-03-28 05:50:00|1045.3|1043.3|1045.2|1043.2|1045.3|1043.3|1045.2|1043.2|9
1711605300000|2024-03-28 05:55:00|1045.3|1043.3|1045|1043|1045.4|1043.4|1044.9|1042.9|15
1711605600000|2024-03-28 06:00:00|1044.7|1042.7|1044.9|1042.9|1045.1|1043.1|1044.6|1042.6|12
1711605900000|2024-03-28 06:05:00|1045.1|1043.1|1044.8|1042.8|1045.2|1043.2|1044.8|1042.8|16
1711606200000|2024-03-28 06:10:00|1044.9|1042.9|1045|1043|1045.3|1043.3|1044.7|1042.7|98
1711606500000|2024-03-28 06:15:00|1044.7|1042.7|1044.3|1042.3|1045|1043|1044.2|1042.2|22
1711606800000|2024-03-28 06:20:00|1044.2|1042.2|1043.2|1041.2|1044.2|1042.2|1043.1|1041.1|51
1711607100000|2024-03-28 06:25:00|1043.3|1041.3|1042.7|1040.7|1043.3|1041.3|1042.6|1040.6|64
1711607400000|2024-03-28 06:30:00|1042.6|1040.6|1041.6|1039.6|1042.6|1040.6|1041.2|1039.2|157
1711607700000|2024-03-28 06:35:00|1041.4|1039.4|1041.6|1039.6|1041.9|1039.9|1041.2|1039.2|78
1711608000000|2024-03-28 06:40:00|1041.5|1039.5|1041.7|1039.7|1041.8|1039.8|1041.5|1039.5|43
1711608300000|2024-03-28 06:45:00|1041.8|1039.8|1041.8|1039.8|1041.9|1039.9|1041.7|1039.7|45
1711608600000|2024-03-28 06:50:00|1041.7|1039.7|1042.5|1040.5|1042.5|1040.5|1041.7|1039.7|63
1711608900000|2024-03-28 06:55:00|1042.6|1040.6|1042.9|1040.9|1042.9|1040.9|1042.5|1040.5|35
1711609200000|2024-03-28 07:00:00|1042.8|1040.8|1043|1041|1043.1|1041.1|1042.8|1040.8|172
1711609500000|2024-03-28 07:05:00|1042.9|1040.9|1043.2|1041.2|1043.2|1041.2|1042.8|1040.8|125
1711609800000|2024-03-28 07:10:00|1043.1|1041.1|1043|1041|1043.4|1041.4|1042.9|1040.9|84
1711610100000|2024-03-28 07:15:00|1043.1|1041.1|1042.6|1040.6|1043.3|1041.3|1042.6|1040.6|122
1711610400000|2024-03-28 07:20:00|1042.7|1040.7|1042.3|1040.3|1042.8|1040.8|1042.2|1040.2|145
1711610700000|2024-03-28 07:25:00|1042.4|1040.4|1042.9|1040.9|1042.9|1040.9|1042.3|1040.3|173
1711611000000|2024-03-28 07:30:00|1042.8|1040.8|1042.6|1040.6|1043|1041|1042.3|1040.3|159
1711611300000|2024-03-28 07:35:00|1042.7|1040.7|1042.9|1040.9|1043.1|1041.1|1042.7|1040.7|69
1711611600000|2024-03-28 07:40:00|1043|1041|1043.1|1041.1|1043.2|1041.2|1042.8|1040.8|38
1711611900000|2024-03-28 07:45:00|1043|1041|1043.3|1041.3|1043.3|1041.3|1043|1041|35
1711612200000|2024-03-28 07:50:00|1043.5|1041.5|1043.9|1041.9|1044|1042|1043.4|1041.4|53
1711612500000|2024-03-28 07:55:00|1043.8|1041.8|1043.5|1041.5|1044.1|1042.1|1043.5|1041.5|33
1711612800000|2024-03-28 08:00:00|1043.4|1041.4|1042.9|1040.9|1043.7|1041.7|1042.9|1040.9|176
1711613100000|2024-03-28 08:05:00|1042.8|1040.8|1041.8|1039.8|1042.8|1040.8|1041.8|1039.8|466
1711613400000|2024-03-28 08:10:00|1041.9|1039.9|1042.6|1040.6|1042.6|1040.6|1041.9|1039.9|259
1711613700000|2024-03-28 08:15:00|1042.4|1040.4|1042.4|1040.4|1042.6|1040.6|1042.2|1040.2|264
1711614000000|2024-03-28 08:20:00|1042.5|1040.5|1042.7|1040.7|1042.7|1040.7|1042.3|1040.3|117
1711614300000|2024-03-28 08:25:00|1042.6|1040.6|1042.7|1040.7|1042.7|1040.7|1042.5|1040.5|64
1711614600000|2024-03-28 08:30:00|1042.6|1040.6|1042.9|1040.9|1043.2|1041.2|1042.6|1040.6|115
1711614900000|2024-03-28 08:35:00|1042.7|1040.7|1043.6|1041.6|1043.6|1041.6|1042.7|1040.7|147
1711615200000|2024-03-28 08:40:00|1043.5|1041.5|1043.5|1041.5|1043.7|1041.7|1043.5|1041.5|77
1711615500000|2024-03-28 08:45:00|1043.6|1041.6|1043.5|1041.5|1043.7|1041.7|1043.5|1041.5|78
1711615800000|2024-03-28 08:50:00|1043.6|1041.6|1043.5|1041.5|1043.7|1041.7|1043.5|1041.5|51
1711616100000|2024-03-28 08:55:00|1043.6|1041.6|1043.2|1041.2|1043.7|1041.7|1043.1|1041.1|381
1711616400000|2024-03-28 09:00:00|1043.3|1041.3|1042.8|1040.8|1043.3|1041.3|1042.7|1040.7|128
1711616700000|2024-03-28 09:05:00|1042.9|1040.9|1042.8|1040.8|1042.9|1040.9|1042.6|1040.6|84
1711617000000|2024-03-28 09:10:00|1042.7|1040.7|1042.4|1040.4|1042.8|1040.8|1042.4|1040.4|55
1711617300000|2024-03-28 09:15:00|1042.3|1040.3|1041.1|1039.1|1042.3|1040.3|1040.9|1038.9|570
1711617600000|2024-03-28 09:20:00|1041|1039|1040.7|1038.7|1041.1|1039.1|1040.5|1038.5|231
1711617900000|2024-03-28 09:25:00|1040.5|1038.5|1040.1|1038.1|1040.7|1038.7|1040.1|1038.1|125
1711618200000|2024-03-28 09:30:00|1040|1038|1040.1|1038.1|1040.4|1038.4|1039.7|1037.7|237
1711618500000|2024-03-28 09:35:00|1039.9|1037.9|1039.8|1037.8|1040.2|1038.2|1039.7|1037.7|355
1711618800000|2024-03-28 09:40:00|1039.7|1037.7|1039.7|1037.7|1040|1038|1039.6|1037.6|143
1711619100000|2024-03-28 09:45:00|1039.6|1037.6|1039.8|1037.8|1039.8|1037.8|1039.5|1037.5|98
1711619400000|2024-03-28 09:50:00|1039.7|1037.7|1040.1|1038.1|1040.1|1038.1|1039.6|1037.6|95
1711619700000|2024-03-28 09:55:00|1040|1038|1040.4|1038.4|1040.4|1038.4|1039.9|1037.9|116
1711620000000|2024-03-28 10:00:00|1040.3|1038.3|1040.7|1038.7|1040.7|1038.7|1040.3|1038.3|109
1711620300000|2024-03-28 10:05:00|1040.6|1038.6|1040.9|1038.9|1040.9|1038.9|1040.6|1038.6|91
1711620600000|2024-03-28 10:10:00|1040.8|1038.8|1041.2|1039.2|1041.4|1039.4|1040.7|1038.7|152
1711620900000|2024-03-28 10:15:00|1041.1|1039.1|1040.9|1038.9|1041.1|1039.1|1040.9|1038.9|72
1711621200000|2024-03-28 10:20:00|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|1040.6|1038.6|79
1711621500000|2024-03-28 10:25:00|1040.7|1038.7|1041.3|1039.3|1041.3|1039.3|1040.7|1038.7|114
1711621800000|2024-03-28 10:30:00|1041.4|1039.4|1041.8|1039.8|1041.9|1039.9|1041.3|1039.3|90
1711622100000|2024-03-28 10:35:00|1041.7|1039.7|1041.3|1039.3|1041.7|1039.7|1041.3|1039.3|76
1711622400000|2024-03-28 10:40:00|1041.4|1039.4|1041.4|1039.4|1041.6|1039.6|1041.3|1039.3|99
1711622700000|2024-03-28 10:45:00|1041.5|1039.5|1041.7|1039.7|1041.7|1039.7|1041.4|1039.4|32
1711623000000|2024-03-28 10:50:00|1041.8|1039.8|1041.9|1039.9|1041.9|1039.9|1041.7|1039.7|34
1711623300000|2024-03-28 10:55:00|1041.8|1039.8|1041.7|1039.7|1041.9|1039.9|1041.4|1039.4|67
1711623600000|2024-03-28 11:00:00|1041.8|1039.8|1042.1|1040.1|1042.2|1040.2|1041.8|1039.8|35
1711623900000|2024-03-28 11:05:00|1042.3|1040.3|1042.2|1040.2|1042.3|1040.3|1042|1040|34
1711624200000|2024-03-28 11:10:00|1042.3|1040.3|1042|1040|1042.3|1040.3|1042|1040|23
1711624500000|2024-03-28 11:15:00|1042.1|1040.1|1041.5|1039.5|1042.1|1040.1|1041.5|1039.5|36
1711624800000|2024-03-28 11:20:00|1041.6|1039.6|1041.8|1039.8|1041.8|1039.8|1041.6|1039.6|25
1711625100000|2024-03-28 11:25:00|1041.7|1039.7|1041.9|1039.9|1042|1040|1041.7|1039.7|46
1711625400000|2024-03-28 11:30:00|1041.8|1039.8|1041.5|1039.5|1041.8|1039.8|1041.5|1039.5|30
1711625700000|2024-03-28 11:35:00|1041.6|1039.6|1041.4|1039.4|1041.6|1039.6|1041.3|1039.3|43
1711626000000|2024-03-28 11:40:00|1041.3|1039.3|1041|1039|1041.3|1039.3|1040.8|1038.8|279
1711626300000|2024-03-28 11:45:00|1041.1|1039.1|1041.1|1039.1|1041.1|1039.1|1040.9|1038.9|115
1711626600000|2024-03-28 11:50:00|1041.2|1039.2|1041.4|1039.4|1041.5|1039.5|1041.1|1039.1|71
1711626900000|2024-03-28 11:55:00|1041.5|1039.5|1041.7|1039.7|1041.8|1039.8|1041.3|1039.3|202
1711627200000|2024-03-28 12:00:00|1041.8|1039.8|1042.3|1040.3|1042.3|1040.3|1041.5|1039.5|284
1711627500000|2024-03-28 12:05:00|1042.4|1040.4|1042.4|1040.4|1042.4|1040.4|1042.2|1040.2|147
1711627800000|2024-03-28 12:10:00|1042.3|1040.3|1042.5|1040.5|1042.6|1040.6|1042.3|1040.3|194
1711628100000|2024-03-28 12:15:00|1042.4|1040.4|1042.3|1040.3|1042.5|1040.5|1042.3|1040.3|141
1711628400000|2024-03-28 12:20:00|1042.2|1040.2|1042.3|1040.3|1042.4|1040.4|1042.2|1040.2|136
1711628700000|2024-03-28 12:25:00|1042.4|1040.4|1043|1041|1043|1041|1042.3|1040.3|259
1711629000000|2024-03-28 12:30:00|1042.8|1040.8|1042.7|1040.7|1043.3|1041.3|1042.4|1040.4|516
1711629300000|2024-03-28 12:35:00|1042.8|1040.8|1043.2|1041.2|1043.2|1041.2|1042.4|1040.4|380
1711629600000|2024-03-28 12:40:00|1043.1|1041.1|1043.2|1041.2|1043.3|1041.3|1042.9|1040.9|243
1711629900000|2024-03-28 12:45:00|1043.3|1041.3|1043.2|1041.2|1043.3|1041.3|1042.9|1040.9|166
1711630200000|2024-03-28 12:50:00|1043.3|1041.3|1043.6|1041.6|1043.6|1041.6|1043.2|1041.2|190
1711630500000|2024-03-28 12:55:00|1043.5|1041.5|1044.2|1042.2|1044.3|1042.3|1043.5|1041.5|424
1711630800000|2024-03-28 13:00:00|1044.3|1042.3|1043.8|1041.8|1044.6|1042.6|1043.8|1041.8|891
1711631100000|2024-03-28 13:05:00|1043.9|1041.9|1043.6|1041.6|1043.9|1041.9|1043.5|1041.5|374
1711631400000|2024-03-28 13:10:00|1043.7|1041.7|1043.7|1041.7|1044.2|1042.2|1043.6|1041.6|438
1711631700000|2024-03-28 13:15:00|1043.8|1041.8|1043.7|1041.7|1043.9|1041.9|1043.6|1041.6|304
1711632000000|2024-03-28 13:20:00|1043.8|1041.8|1043.5|1041.5|1043.8|1041.8|1043.3|1041.3|180
1711632300000|2024-03-28 13:25:00|1043.4|1041.4|1042.9|1040.9|1043.4|1041.4|1042.7|1040.7|496
1711632600000|2024-03-28 13:30:00|1042.2|1041.7|1044.2|1043.7|1044.3|1043.8|1042.2|1041.7|3683
1711632900000|2024-03-28 13:35:00|1044.1|1043.6|1044.3|1043.8|1044.8|1044.3|1044.1|1043.6|981
1711633200000|2024-03-28 13:40:00|1044.4|1043.9|1045.4|1044.9|1045.5|1045|1044.4|1043.9|1029
1711633500000|2024-03-28 13:45:00|1045.5|1045|1045.2|1044.7|1045.6|1045.1|1045.1|1044.6|1183
1711633800000|2024-03-28 13:50:00|1045.3|1044.8|1044.2|1043.7|1045.4|1044.9|1044.2|1043.7|1161
1711634100000|2024-03-28 13:55:00|1044.3|1043.8|1044.8|1044.3|1044.8|1044.3|1044.1|1043.6|549
1711634400000|2024-03-28 14:00:00|1045|1044.5|1044.6|1044.1|1045.7|1045.2|1044.5|1044|1128
1711634700000|2024-03-28 14:05:00|1044.5|1044|1044.4|1043.9|1045|1044.5|1044.4|1043.9|485
1711635000000|2024-03-28 14:10:00|1044.3|1043.8|1044.5|1044|1044.7|1044.2|1044.2|1043.7|382
1711635300000|2024-03-28 14:15:00|1044.4|1043.9|1044.2|1043.7|1044.5|1044|1044.2|1043.7|223
1711635600000|2024-03-28 14:20:00|1044.1|1043.6|1044.2|1043.7|1044.3|1043.8|1043.9|1043.4|412
1711635900000|2024-03-28 14:25:00|1044.3|1043.8|1044.4|1043.9|1044.6|1044.1|1044.2|1043.7|533
1711636200000|2024-03-28 14:30:00|1044.5|1044|1044.8|1044.3|1045|1044.5|1044.3|1043.8|349
1711636500000|2024-03-28 14:35:00|1044.7|1044.2|1044.9|1044.4|1045.1|1044.6|1044.6|1044.1|486
1711636800000|2024-03-28 14:40:00|1045|1044.5|1045.9|1045.4|1045.9|1045.4|1044.9|1044.4|863
1711637100000|2024-03-28 14:45:00|1046|1045.5|1045.8|1045.3|1046.1|1045.6|1045.6|1045.1|685
1711637400000|2024-03-28 14:50:00|1045.9|1045.4|1046|1045.5|1046.1|1045.6|1045.7|1045.2|512
1711637700000|2024-03-28 14:55:00|1045.9|1045.4|1046.2|1045.7|1046.2|1045.7|1045.9|1045.4|352
1711638000000|2024-03-28 15:00:00|1046.1|1045.6|1046|1045.5|1046.2|1045.7|1045.7|1045.2|506
1711638300000|2024-03-28 15:05:00|1046.1|1045.6|1046.1|1045.6|1046.1|1045.6|1045.8|1045.3|677
1711638600000|2024-03-28 15:10:00|1046|1045.5|1046|1045.5|1046.1|1045.6|1045.6|1045.1|475
1711638900000|2024-03-28 15:15:00|1046.1|1045.6|1046.6|1046.1|1046.8|1046.3|1046.1|1045.6|581
1711639200000|2024-03-28 15:20:00|1046.5|1046|1046.8|1046.3|1046.8|1046.3|1046.5|1046|406
1711639500000|2024-03-28 15:25:00|1046.9|1046.4|1046.7|1046.2|1047|1046.5|1046.7|1046.2|510
1711639800000|2024-03-28 15:30:00|1046.8|1046.3|1046.5|1046|1047.1|1046.6|1046.5|1046|590
1711640100000|2024-03-28 15:35:00|1046.6|1046.1|1046.8|1046.3|1046.8|1046.3|1046.4|1045.9|373
1711640400000|2024-03-28 15:40:00|1046.9|1046.4|1046.5|1046|1047.2|1046.7|1046.4|1045.9|1017
1711640700000|2024-03-28 15:45:00|1046.4|1045.9|1046.4|1045.9|1046.5|1046|1046.3|1045.8|362
1711641000000|2024-03-28 15:50:00|1046.3|1045.8|1046.2|1045.7|1046.4|1045.9|1046.1|1045.6|255
1711641300000|2024-03-28 15:55:00|1046.1|1045.6|1045.9|1045.4|1046.1|1045.6|1045.9|1045.4|216
1711641600000|2024-03-28 16:00:00|1045.8|1045.3|1045.6|1045.1|1045.8|1045.3|1045.5|1045|570
1711641900000|2024-03-28 16:05:00|1045.7|1045.2|1044.6|1044.1|1045.7|1045.2|1044.6|1044.1|499
1711642200000|2024-03-28 16:10:00|1044.7|1044.2|1045.3|1044.8|1045.4|1044.9|1044.7|1044.2|336
1711642500000|2024-03-28 16:15:00|1045.2|1044.7|1045.2|1044.7|1045.3|1044.8|1045|1044.5|271
1711642800000|2024-03-28 16:20:00|1045.3|1044.8|1045.5|1045|1045.7|1045.2|1045.2|1044.7|353
1711643100000|2024-03-28 16:25:00|1045.6|1045.1|1045.1|1044.6|1045.8|1045.3|1044.9|1044.4|1476
1711643400000|2024-03-28 16:30:00|1045|1044.5|1044.9|1044.4|1045.2|1044.7|1044.6|1044.1|541
1711643700000|2024-03-28 16:35:00|1044.8|1044.3|1044.9|1044.4|1045.1|1044.6|1044.7|1044.2|363
1711644000000|2024-03-28 16:40:00|1045|1044.5|1045|1044.5|1045.2|1044.7|1044.9|1044.4|140
1711644300000|2024-03-28 16:45:00|1044.9|1044.4|1044.9|1044.4|1045.1|1044.6|1044.9|1044.4|190
1711644600000|2024-03-28 16:50:00|1044.8|1044.3|1044.7|1044.2|1044.9|1044.4|1044.6|1044.1|258
1711644900000|2024-03-28 16:55:00|1044.6|1044.1|1044.3|1043.8|1044.7|1044.2|1044.1|1043.6|697
1711645200000|2024-03-28 17:00:00|1044.2|1043.7|1043.7|1043.2|1044.2|1043.7|1043.6|1043.1|883
1711645500000|2024-03-28 17:05:00|1043.6|1043.1|1044.2|1043.7|1044.5|1044|1043.6|1043.1|820
1711645800000|2024-03-28 17:10:00|1044.3|1043.8|1044|1043.5|1044.3|1043.8|1043.7|1043.2|588
1711646100000|2024-03-28 17:15:00|1043.9|1043.4|1044|1043.5|1044.2|1043.7|1043.9|1043.4|387
1711646400000|2024-03-28 17:20:00|1043.9|1043.4|1043.5|1043|1043.9|1043.4|1043.4|1042.9|295
1711646700000|2024-03-28 17:25:00|1043.6|1043.1|1043.7|1043.2|1043.9|1043.4|1043.5|1043|230
1711647000000|2024-03-28 17:30:00|1043.6|1043.1|1043.3|1042.8|1043.6|1043.1|1043.3|1042.8|232
1711647300000|2024-03-28 17:35:00|1043.4|1042.9|1043.9|1043.4|1043.9|1043.4|1043.3|1042.8|317
1711647600000|2024-03-28 17:40:00|1043.8|1043.3|1044.1|1043.6|1044.1|1043.6|1043.8|1043.3|211
1711647900000|2024-03-28 17:45:00|1044.2|1043.7|1044.4|1043.9|1044.4|1043.9|1044.1|1043.6|143
1711648200000|2024-03-28 17:50:00|1044.3|1043.8|1044.1|1043.6|1044.5|1044|1044.1|1043.6|160
1711648500000|2024-03-28 17:55:00|1044.2|1043.7|1044.2|1043.7|1044.5|1044|1044.2|1043.7|322
1711648800000|2024-03-28 18:00:00|1044.3|1043.8|1044.1|1043.6|1044.3|1043.8|1044|1043.5|252
1711649100000|2024-03-28 18:05:00|1044.2|1043.7|1044.4|1043.9|1044.4|1043.9|1044.2|1043.7|253
1711649400000|2024-03-28 18:10:00|1044.3|1043.8|1044.4|1043.9|1044.7|1044.2|1044.3|1043.8|457
1711649700000|2024-03-28 18:15:00|1044.5|1044|1044.1|1043.6|1044.7|1044.2|1044.1|1043.6|219
1711650000000|2024-03-28 18:20:00|1044.2|1043.7|1044.2|1043.7|1044.3|1043.8|1044.1|1043.6|293
1711650300000|2024-03-28 18:25:00|1044.1|1043.6|1044.2|1043.7|1044.3|1043.8|1044.1|1043.6|286
1711650600000|2024-03-28 18:30:00|1044.3|1043.8|1044.2|1043.7|1044.3|1043.8|1044.1|1043.6|225
1711650900000|2024-03-28 18:35:00|1044.1|1043.6|1044.2|1043.7|1044.2|1043.7|1044|1043.5|223
1711651200000|2024-03-28 18:40:00|1044.1|1043.6|1043.9|1043.4|1044.1|1043.6|1043.6|1043.1|393
1711651500000|2024-03-28 18:45:00|1043.8|1043.3|1044|1043.5|1044.2|1043.7|1043.7|1043.2|492
1711651800000|2024-03-28 18:50:00|1043.9|1043.4|1044.2|1043.7|1044.2|1043.7|1043.8|1043.3|325
1711652100000|2024-03-28 18:55:00|1044.3|1043.8|1044.8|1044.3|1044.9|1044.4|1044.1|1043.6|490
1711652400000|2024-03-28 19:00:00|1044.9|1044.4|1044.5|1044|1045|1044.5|1044.5|1044|370
1711652700000|2024-03-28 19:05:00|1044.6|1044.1|1045|1044.5|1045|1044.5|1044.5|1044|397
1711653000000|2024-03-28 19:10:00|1044.9|1044.4|1045.1|1044.6|1045.2|1044.7|1044.8|1044.3|424
1711653300000|2024-03-28 19:15:00|1045|1044.5|1045.1|1044.6|1045.3|1044.8|1045|1044.5|491
1711653600000|2024-03-28 19:20:00|1045.2|1044.7|1045.3|1044.8|1045.4|1044.9|1045.1|1044.6|518
1711653900000|2024-03-28 19:25:00|1045.4|1044.9|1045.1|1044.6|1045.4|1044.9|1045|1044.5|783
1711654200000|2024-03-28 19:30:00|1045.2|1044.7|1044.6|1044.1|1045.2|1044.7|1044.5|1044|747
1711654500000|2024-03-28 19:35:00|1044.5|1044|1044.2|1043.7|1044.6|1044.1|1044.2|1043.7|693
1711654800000|2024-03-28 19:40:00|1044.3|1043.8|1044.7|1044.2|1044.7|1044.2|1044.2|1043.7|938
1711655100000|2024-03-28 19:45:00|1044.6|1044.1|1044.2|1043.7|1044.8|1044.3|1044.2|1043.7|940
1711655400000|2024-03-28 19:50:00|1044.3|1043.8|1044|1043.5|1044.4|1043.9|1044|1043.5|2209
1711655700000|2024-03-28 19:55:00|1044.1|1043.6|1044|1043.5|1044.3|1043.8|1043.6|1043.1|23477
1711656000000|2024-03-28 20:00:00|1044.5|1042.5|1044.6|1042.6|1044.7|1042.7|1043.8|1041.8|3925
1711656300000|2024-03-28 20:05:00|1044.9|1042.9|1044.8|1042.8|1044.9|1042.9|1044.7|1042.7|63
1711656600000|2024-03-28 20:10:00|1044.9|1042.9|1044.8|1042.8|1044.9|1042.9|1044.6|1042.6|175
1711656900000|2024-03-28 20:15:00|1044.9|1042.9|1045.2|1043.2|1045.3|1043.3|1044.9|1042.9|192
1711657200000|2024-03-28 20:20:00|1045.3|1043.3|1045.1|1043.1|1045.3|1043.3|1045.1|1043.1|25
1711657500000|2024-03-28 20:25:00|1045.3|1043.3|1044.9|1042.9|1045.3|1043.3|1044.8|1042.8|78
1711657800000|2024-03-28 20:30:00|1044.6|1042.6|1044.6|1042.6|1044.7|1042.7|1044.5|1042.5|81
1711658100000|2024-03-28 20:35:00|1044.7|1042.7|1044.6|1042.6|1044.7|1042.7|1044.5|1042.5|63
1711658400000|2024-03-28 20:40:00|1044.5|1042.5|1044.2|1042.2|1044.5|1042.5|1044.2|1042.2|29
1711658700000|2024-03-28 20:45:00|1044.1|1042.1|1044.6|1042.6|1044.6|1042.6|1044.1|1042.1|129
1711659000000|2024-03-28 20:50:00|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|10
1711659300000|2024-03-28 20:55:00|1044.7|1042.7|1045.1|1043.1|1045.3|1043.3|1044.3|1042.3|110
1711922700000|2024-03-31 22:05:00|1049.2|1047.2|1050.9|1048.9|1051.8|1049.8|1049.1|1047.1|41
1711923000000|2024-03-31 22:10:00|1051|1049|1051|1049|1051|1049|1051|1049|5
1711924500000|2024-03-31 22:35:00|1050.6|1048.6|1050.5|1048.5|1050.6|1048.6|1050.5|1048.5|12
1711925100000|2024-03-31 22:45:00|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|1
1711925700000|2024-03-31 22:55:00|1050.7|1048.7|1050.7|1048.7|1050.7|1048.7|1050.7|1048.7|4
1711926300000|2024-03-31 23:05:00|1049.8|1047.8|1049.8|1047.8|1049.8|1047.8|1049.8|1047.8|1
1711926900000|2024-03-31 23:15:00|1050|1048|1051.3|1049.3|1051.3|1049.3|1050|1048|17
1711927200000|2024-03-31 23:20:00|1051|1049|1051|1049|1051|1049|1051|1049|1
1711927500000|2024-03-31 23:25:00|1051.9|1049.9|1051.4|1049.4|1051.9|1049.9|1051.4|1049.4|19
1711928100000|2024-03-31 23:35:00|1051|1049|1051|1049|1051|1049|1051|1049|1
1711928700000|2024-03-31 23:45:00|1051.4|1049.4|1053.4|1051.4|1053.4|1051.4|1051.4|1049.4|38
1711929000000|2024-03-31 23:50:00|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|2
1711929600000|2024-04-01 00:00:00|1052.4|1050.4|1053.6|1051.6|1053.9|1051.9|1052.3|1050.3|64
1711929900000|2024-04-01 00:05:00|1053.5|1051.5|1051.5|1049.5|1053.6|1051.6|1051.4|1049.4|87
1711930200000|2024-04-01 00:10:00|1051.4|1049.4|1050.6|1048.6|1051.4|1049.4|1050.5|1048.5|20
1711930500000|2024-04-01 00:15:00|1050.2|1048.2|1050.3|1048.3|1050.3|1048.3|1050.1|1048.1|21
1711930800000|2024-04-01 00:20:00|1050.1|1048.1|1050|1048|1050.1|1048.1|1050|1048|12
1711931100000|2024-04-01 00:25:00|1050.1|1048.1|1050.1|1048.1|1050.3|1048.3|1050.1|1048.1|31
1711931400000|2024-04-01 00:30:00|1050|1048|1050|1048|1050|1048|1050|1048|6
1711931700000|2024-04-01 00:35:00|1049.7|1047.7|1050.6|1048.6|1050.6|1048.6|1049.7|1047.7|26
1711932000000|2024-04-01 00:40:00|1050.7|1048.7|1050.9|1048.9|1051|1049|1050.7|1048.7|6
1711932300000|2024-04-01 00:45:00|1050.8|1048.8|1051.2|1049.2|1051.3|1049.3|1050.6|1048.6|25
1711932900000|2024-04-01 00:55:00|1051.7|1049.7|1050.7|1048.7|1051.8|1049.8|1050.7|1048.7|19
1711933200000|2024-04-01 01:00:00|1050.8|1048.8|1050.7|1048.7|1050.8|1048.8|1050.2|1048.2|125
1711933500000|2024-04-01 01:05:00|1050.8|1048.8|1051.2|1049.2|1051.2|1049.2|1050.8|1048.8|28
1711933800000|2024-04-01 01:10:00|1051.3|1049.3|1051.4|1049.4|1051.6|1049.6|1051.2|1049.2|124
1711934100000|2024-04-01 01:15:00|1051.5|1049.5|1051.2|1049.2|1051.7|1049.7|1051.1|1049.1|69
1711934400000|2024-04-01 01:20:00|1050.8|1048.8|1050.9|1048.9|1051|1049|1050.5|1048.5|134
1711934700000|2024-04-01 01:25:00|1050.6|1048.6|1050.6|1048.6|1050.8|1048.8|1050.6|1048.6|92
1711935000000|2024-04-01 01:30:00|1050.7|1048.7|1051.9|1049.9|1052.2|1050.2|1050.7|1048.7|239
1711935300000|2024-04-01 01:35:00|1052|1050|1052|1050|1052.2|1050.2|1051.1|1049.1|49
1711935600000|2024-04-01 01:40:00|1051.8|1049.8|1050.4|1048.4|1052|1050|1050.4|1048.4|38
1711935900000|2024-04-01 01:45:00|1050.9|1048.9|1051.1|1049.1|1051.2|1049.2|1050.7|1048.7|169
1711936200000|2024-04-01 01:50:00|1051|1049|1051.6|1049.6|1051.7|1049.7|1051|1049|23
1711936500000|2024-04-01 01:55:00|1051.5|1049.5|1051.5|1049.5|1051.7|1049.7|1051.4|1049.4|137
1711936800000|2024-04-01 02:00:00|1051.6|1049.6|1051.1|1049.1|1051.7|1049.7|1050.9|1048.9|60
1711937100000|2024-04-01 02:05:00|1051.2|1049.2|1050.8|1048.8|1051.2|1049.2|1050.6|1048.6|11
1711937400000|2024-04-01 02:10:00|1051.1|1049.1|1051|1049|1051.1|1049.1|1051|1049|11
1711937700000|2024-04-01 02:15:00|1050.8|1048.8|1051.1|1049.1|1051.1|1049.1|1050.7|1048.7|12
1711938000000|2024-04-01 02:20:00|1051|1049|1051|1049|1051|1049|1051|1049|5
1711938300000|2024-04-01 02:25:00|1050.7|1048.7|1050.7|1048.7|1050.7|1048.7|1050.4|1048.4|9
1711938600000|2024-04-01 02:30:00|||||||||2
1711938900000|2024-04-01 02:35:00|1051|1049|1051|1049|1051|1049|1050.8|1048.8|8
1711939200000|2024-04-01 02:40:00|1051.2|1049.2|1050.9|1048.9|1051.2|1049.2|1050.9|1048.9|6
1711939500000|2024-04-01 02:45:00|1050.7|1048.7|1050.6|1048.6|1050.7|1048.7|1050.3|1048.3|8
1711939800000|2024-04-01 02:50:00|1050.3|1048.3|1050.3|1048.3|1050.3|1048.3|1050.3|1048.3|3
1711940100000|2024-04-01 02:55:00|1050.4|1048.4|1050.6|1048.6|1050.6|1048.6|1050.3|1048.3|5
1711940400000|2024-04-01 03:00:00|1050.5|1048.5|1050.2|1048.2|1050.5|1048.5|1050.1|1048.1|8
1711940700000|2024-04-01 03:05:00|1049.9|1047.9|1050|1048|1050|1048|1049.8|1047.8|4
1711941000000|2024-04-01 03:10:00|1050.1|1048.1|1050.2|1048.2|1050.2|1048.2|1050.1|1048.1|4
1711941300000|2024-04-01 03:15:00|1050|1048|1049.9|1047.9|1050|1048|1049.9|1047.9|6
1711941600000|2024-04-01 03:20:00|1049.8|1047.8|1049.8|1047.8|1049.8|1047.8|1049.7|1047.7|5
1711941900000|2024-04-01 03:25:00|1049.7|1047.7|1049.5|1047.5|1049.7|1047.7|1049.4|1047.4|3
1711942200000|2024-04-01 03:30:00|1049.6|1047.6|1050|1048|1050|1048|1049.6|1047.6|4
1711942500000|2024-04-01 03:35:00|1050.4|1048.4|1051|1049|1051|1049|1050.4|1048.4|20
1711942800000|2024-04-01 03:40:00|1051.1|1049.1|1051.3|1049.3|1051.4|1049.4|1051.1|1049.1|55
1711943100000|2024-04-01 03:45:00|1051.2|1049.2|1051.7|1049.7|1051.7|1049.7|1051.2|1049.2|7
1711943400000|2024-04-01 03:50:00|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|3
1711943700000|2024-04-01 03:55:00|1051.6|1049.6|1051.9|1049.9|1051.9|1049.9|1051.6|1049.6|4
1711944000000|2024-04-01 04:00:00|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1
1711944300000|2024-04-01 04:05:00|1051.9|1049.9|1051.9|1049.9|1051.9|1049.9|1051.9|1049.9|2
1711944600000|2024-04-01 04:10:00|1051.4|1049.4|1051.3|1049.3|1051.5|1049.5|1051.2|1049.2|6
1711944900000|2024-04-01 04:15:00|||||||||1
1711945200000|2024-04-01 04:20:00|1051.1|1049.1|1051.2|1049.2|1051.2|1049.2|1051.1|1049.1|5
1711945500000|2024-04-01 04:25:00|1051.4|1049.4|1051.7|1049.7|1051.7|1049.7|1051.4|1049.4|7
1711945800000|2024-04-01 04:30:00|1051.8|1049.8|1051.6|1049.6|1051.8|1049.8|1051.5|1049.5|41
1711946100000|2024-04-01 04:35:00|1051.5|1049.5|1051.1|1049.1|1051.5|1049.5|1051.1|1049.1|2
1711946400000|2024-04-01 04:40:00|1051.2|1049.2|1051.4|1049.4|1051.4|1049.4|1051.2|1049.2|8
1711946700000|2024-04-01 04:45:00|1051.5|1049.5|1051.6|1049.6|1051.6|1049.6|1051.5|1049.5|3
1711947000000|2024-04-01 04:50:00|||||||||2
1711947600000|2024-04-01 05:00:00|||||||||3
1711947900000|2024-04-01 05:05:00|1051.2|1049.2|1051.1|1049.1|1051.2|1049.2|1051.1|1049.1|4
1711948200000|2024-04-01 05:10:00|1051.2|1049.2|1050.8|1048.8|1051.2|1049.2|1050.8|1048.8|12
1711948500000|2024-04-01 05:15:00|1050.7|1048.7|1050.6|1048.6|1050.7|1048.7|1050.4|1048.4|22
1711948800000|2024-04-01 05:20:00|1050.5|1048.5|1050.6|1048.6|1050.6|1048.6|1050.5|1048.5|7
1711949100000|2024-04-01 05:25:00|1050.7|1048.7|1050.6|1048.6|1050.7|1048.7|1050.6|1048.6|3
1711949400000|2024-04-01 05:30:00|1050.5|1048.5|1050.2|1048.2|1050.5|1048.5|1050.2|1048.2|2
1711949700000|2024-04-01 05:35:00|1050.4|1048.4|1050.3|1048.3|1050.4|1048.4|1050.3|1048.3|7
1711950000000|2024-04-01 05:40:00|1050.4|1048.4|1049.8|1047.8|1050.4|1048.4|1049.8|1047.8|64
1711950300000|2024-04-01 05:45:00|1049.9|1047.9|1050.3|1048.3|1050.3|1048.3|1049.9|1047.9|11
1711950600000|2024-04-01 05:50:00|1050.2|1048.2|1050.1|1048.1|1050.2|1048.2|1050.1|1048.1|12
1711950900000|2024-04-01 05:55:00|1050.2|1048.2|1050.2|1048.2|1050.3|1048.3|1050.2|1048.2|5
1711951200000|2024-04-01 06:00:00|1050.3|1048.3|1050.2|1048.2|1050.3|1048.3|1050.1|1048.1|19
1711951500000|2024-04-01 06:05:00|1050.3|1048.3|1050.4|1048.4|1050.4|1048.4|1050.1|1048.1|11
1711951800000|2024-04-01 06:10:00|1050.3|1048.3|1049.9|1047.9|1050.3|1048.3|1049.9|1047.9|20
1711952100000|2024-04-01 06:15:00|1049.8|1047.8|1049.6|1047.6|1049.8|1047.8|1049.2|1047.2|50
1711952400000|2024-04-01 06:20:00|1049.7|1047.7|1050.1|1048.1|1050.2|1048.2|1049.7|1047.7|24
1711952700000|2024-04-01 06:25:00|1050|1048|1050.3|1048.3|1050.3|1048.3|1050|1048|23
1711953000000|2024-04-01 06:30:00|1050.5|1048.5|1050.7|1048.7|1050.9|1048.9|1050.5|1048.5|29
1711953300000|2024-04-01 06:35:00|1050.5|1048.5|1050.3|1048.3|1050.6|1048.6|1050.3|1048.3|15
1711953600000|2024-04-01 06:40:00|1050.4|1048.4|1050.3|1048.3|1050.5|1048.5|1050.3|1048.3|8
1711953900000|2024-04-01 06:45:00|1050.4|1048.4|1050.2|1048.2|1050.4|1048.4|1050.2|1048.2|23
1711954200000|2024-04-01 06:50:00|1050.3|1048.3|1050.2|1048.2|1050.4|1048.4|1050.2|1048.2|13
1711954500000|2024-04-01 06:55:00|1050.4|1048.4|1050.4|1048.4|1050.7|1048.7|1050.3|1048.3|15
1711954800000|2024-04-01 07:00:00|1050.6|1048.6|1050.7|1048.7|1050.9|1048.9|1050.5|1048.5|66
1711955100000|2024-04-01 07:05:00|1050.8|1048.8|1051|1049|1051|1049|1050.8|1048.8|26
1711955400000|2024-04-01 07:10:00|1051.1|1049.1|1051.1|1049.1|1051.2|1049.2|1050.7|1048.7|47
1711955700000|2024-04-01 07:15:00|1051.2|1049.2|1051.2|1049.2|1051.3|1049.3|1051.2|1049.2|40
1711956000000|2024-04-01 07:20:00|1051.1|1049.1|1051.1|1049.1|1051.2|1049.2|1051.1|1049.1|14
1711956300000|2024-04-01 07:25:00|1051.2|1049.2|1051.3|1049.3|1051.3|1049.3|1051.2|1049.2|13
1711956600000|2024-04-01 07:30:00|1051.4|1049.4|1051.5|1049.5|1051.6|1049.6|1051.4|1049.4|23
1711956900000|2024-04-01 07:35:00|1051.4|1049.4|1051.2|1049.2|1051.4|1049.4|1051.2|1049.2|17
1711957200000|2024-04-01 07:40:00|1051.3|1049.3|1051.1|1049.1|1051.3|1049.3|1051|1049|17
1711957500000|2024-04-01 07:45:00|1051|1049|1050.9|1048.9|1051.1|1049.1|1050.9|1048.9|26
1711957800000|2024-04-01 07:50:00|1051|1049|1051.1|1049.1|1051.2|1049.2|1051|1049|70
1711958100000|2024-04-01 07:55:00|1051.2|1049.2|1051.1|1049.1|1051.2|1049.2|1050.9|1048.9|73
1711958400000|2024-04-01 08:00:00|1051|1049|1050.9|1048.9|1051.1|1049.1|1050.6|1048.6|80
1711958700000|2024-04-01 08:05:00|1050.8|1048.8|1050.6|1048.6|1050.8|1048.8|1050.4|1048.4|44
1711959000000|2024-04-01 08:10:00|1050.5|1048.5|1050.4|1048.4|1050.5|1048.5|1050.3|1048.3|22
1711959300000|2024-04-01 08:15:00|1050.5|1048.5|1050.7|1048.7|1050.8|1048.8|1050.5|1048.5|43
1711959600000|2024-04-01 08:20:00|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|19
1711959900000|2024-04-01 08:25:00|1050.9|1048.9|1051.1|1049.1|1051.1|1049.1|1050.9|1048.9|16
1711960200000|2024-04-01 08:30:00|1051.2|1049.2|1051.3|1049.3|1051.5|1049.5|1051|1049|64
1711960500000|2024-04-01 08:35:00|1051.4|1049.4|1051.5|1049.5|1051.5|1049.5|1051.3|1049.3|64
1711960800000|2024-04-01 08:40:00|1051.6|1049.6|1051.4|1049.4|1051.6|1049.6|1051.4|1049.4|49
1711961100000|2024-04-01 08:45:00|1051.3|1049.3|1051.3|1049.3|1051.6|1049.6|1051.3|1049.3|135
1711961400000|2024-04-01 08:50:00|1051.4|1049.4|1051.4|1049.4|1051.5|1049.5|1051.3|1049.3|37
1711961700000|2024-04-01 08:55:00|1051.5|1049.5|1051.4|1049.4|1051.6|1049.6|1051.4|1049.4|47
1711962000000|2024-04-01 09:00:00|1051.5|1049.5|1051.1|1049.1|1051.5|1049.5|1051.1|1049.1|32
1711962300000|2024-04-01 09:05:00|1051.2|1049.2|1050.9|1048.9|1051.2|1049.2|1050.9|1048.9|22
1711962600000|2024-04-01 09:10:00|1051|1049|1050.7|1048.7|1051.1|1049.1|1050.7|1048.7|33
1711962900000|2024-04-01 09:15:00|1050.6|1048.6|1050.9|1048.9|1050.9|1048.9|1050.5|1048.5|23
1711963200000|2024-04-01 09:20:00|1050.8|1048.8|1050.9|1048.9|1051|1049|1050.8|1048.8|10
1711963500000|2024-04-01 09:25:00|1050.8|1048.8|1050.9|1048.9|1050.9|1048.9|1050.8|1048.8|9
1711963800000|2024-04-01 09:30:00|1050.8|1048.8|1050.7|1048.7|1050.8|1048.8|1050.7|1048.7|15
1711964100000|2024-04-01 09:35:00|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|11
1711964400000|2024-04-01 09:40:00|1050.9|1048.9|1051|1049|1051|1049|1050.9|1048.9|9
1711964700000|2024-04-01 09:45:00|1050.8|1048.8|1050.3|1048.3|1050.8|1048.8|1050.3|1048.3|83
1711965000000|2024-04-01 09:50:00|1050.4|1048.4|1050.3|1048.3|1050.4|1048.4|1050.3|1048.3|27
1711965300000|2024-04-01 09:55:00|1050.2|1048.2|1049.6|1047.6|1050.2|1048.2|1049.5|1047.5|161
1711965600000|2024-04-01 10:00:00|1049.7|1047.7|1049.7|1047.7|1049.9|1047.9|1049.6|1047.6|151
1711965900000|2024-04-01 10:05:00|1049.6|1047.6|1049.8|1047.8|1049.8|1047.8|1049.6|1047.6|98
1711966200000|2024-04-01 10:10:00|1049.9|1047.9|1049.8|1047.8|1049.9|1047.9|1049.8|1047.8|11
1711966500000|2024-04-01 10:15:00|1049.9|1047.9|1050|1048|1050|1048|1049.8|1047.8|38
1711966800000|2024-04-01 10:20:00|1050.1|1048.1|1050.2|1048.2|1050.4|1048.4|1050.1|1048.1|10
1711967100000|2024-04-01 10:25:00|1050.3|1048.3|1050.5|1048.5|1050.5|1048.5|1050.2|1048.2|14
1711967400000|2024-04-01 10:30:00|1050.6|1048.6|1050.5|1048.5|1050.7|1048.7|1050.4|1048.4|64
1711967700000|2024-04-01 10:35:00|1050.4|1048.4|1050.6|1048.6|1050.6|1048.6|1050.4|1048.4|17
1711968000000|2024-04-01 10:40:00|1050.9|1048.9|1050.6|1048.6|1050.9|1048.9|1050.6|1048.6|63
1711968300000|2024-04-01 10:45:00|1050.7|1048.7|1050.8|1048.8|1050.8|1048.8|1050.7|1048.7|6
1711968600000|2024-04-01 10:50:00|1050.9|1048.9|1050.8|1048.8|1050.9|1048.9|1050.8|1048.8|13
1711968900000|2024-04-01 10:55:00|1050.9|1048.9|1050.9|1048.9|1050.9|1048.9|1050.8|1048.8|6
1711969200000|2024-04-01 11:00:00|1050.8|1048.8|1050.6|1048.6|1050.8|1048.8|1050.6|1048.6|4
1711969500000|2024-04-01 11:05:00|1050.7|1048.7|1050.8|1048.8|1050.8|1048.8|1050.7|1048.7|8
1711969800000|2024-04-01 11:10:00|1050.7|1048.7|1050.7|1048.7|1050.8|1048.8|1050.7|1048.7|8
1711970100000|2024-04-01 11:15:00|1050.6|1048.6|1050.6|1048.6|1050.7|1048.7|1050.6|1048.6|9
1711970400000|2024-04-01 11:20:00|1050.5|1048.5|1050.3|1048.3|1050.5|1048.5|1050.2|1048.2|6
1711970700000|2024-04-01 11:25:00|1050.1|1048.1|1050|1048|1050.1|1048.1|1049.9|1047.9|10
1711971000000|2024-04-01 11:30:00|1049.8|1047.8|1049.6|1047.6|1049.8|1047.8|1049.4|1047.4|9
1711971300000|2024-04-01 11:35:00|1049.7|1047.7|1050.1|1048.1|1050.1|1048.1|1049.7|1047.7|6
1711971600000|2024-04-01 11:40:00|1050.3|1048.3|1050.4|1048.4|1050.5|1048.5|1050.3|1048.3|18
1711971900000|2024-04-01 11:45:00|1050.5|1048.5|1050.4|1048.4|1050.5|1048.5|1050.3|1048.3|52
1711972200000|2024-04-01 11:50:00|1050.5|1048.5|1050.6|1048.6|1050.6|1048.6|1050.4|1048.4|23
1711972500000|2024-04-01 11:55:00|1050.5|1048.5|1049.8|1047.8|1050.6|1048.6|1049.2|1047.2|222
1711972800000|2024-04-01 12:00:00|1049.7|1047.7|1049.2|1047.2|1049.8|1047.8|1049.1|1047.1|77
1711973100000|2024-04-01 12:05:00|1049.1|1047.1|1048.1|1046.1|1049.1|1047.1|1047.9|1045.9|178
1711973400000|2024-04-01 12:10:00|1048.2|1046.2|1048.3|1046.3|1048.4|1046.4|1047.8|1045.8|226
1711973700000|2024-04-01 12:15:00|1048.2|1046.2|1048.2|1046.2|1048.5|1046.5|1048.1|1046.1|132
1711974000000|2024-04-01 12:20:00|1048.3|1046.3|1048|1046|1048.3|1046.3|1047.8|1045.8|101
1711974300000|2024-04-01 12:25:00|1047.9|1045.9|1048.2|1046.2|1048.4|1046.4|1047.9|1045.9|48
1711974600000|2024-04-01 12:30:00|1048.1|1046.1|1047.6|1045.6|1048.1|1046.1|1047.4|1045.4|106
1711974900000|2024-04-01 12:35:00|1047.7|1045.7|1047.9|1045.9|1047.9|1045.9|1047.7|1045.7|52
1711975200000|2024-04-01 12:40:00|1048|1046|1047.6|1045.6|1048|1046|1047.4|1045.4|86
1711975500000|2024-04-01 12:45:00|1047.7|1045.7|1047.7|1045.7|1047.9|1045.9|1047.6|1045.6|128
1711975800000|2024-04-01 12:50:00|1047.6|1045.6|1047.4|1045.4|1047.7|1045.7|1047.1|1045.1|153
1711976100000|2024-04-01 12:55:00|1047.5|1045.5|1047.9|1045.9|1047.9|1045.9|1047.3|1045.3|69
1711976400000|2024-04-01 13:00:00|1047.8|1045.8|1047.9|1045.9|1048|1046|1047.7|1045.7|137
1711976700000|2024-04-01 13:05:00|1048|1046|1049|1047|1049|1047|1048|1046|144
1711977000000|2024-04-01 13:10:00|1049.1|1047.1|1048.8|1046.8|1049.4|1047.4|1048.8|1046.8|142
1711977300000|2024-04-01 13:15:00|1048.9|1046.9|1050.1|1048.1|1050.1|1048.1|1048.9|1046.9|928
1711977600000|2024-04-01 13:20:00|1050.2|1048.2|1050.2|1048.2|1050.3|1048.3|1049.7|1047.7|205
1711977900000|2024-04-01 13:25:00|1050.1|1048.1|1049.5|1047.5|1050.5|1048.5|1049.4|1047.4|225
1711978200000|2024-04-01 13:30:00|1048.8|1048.3|1052.1|1051.6|1052.2|1051.7|1048.8|1048.3|6423
1711978500000|2024-04-01 13:35:00|1052.2|1051.7|1053.4|1052.9|1053.5|1053|1052|1051.5|1997
1711978800000|2024-04-01 13:40:00|1053.3|1052.8|1053.9|1053.4|1054.3|1053.8|1053.3|1052.8|2494
1711979100000|2024-04-01 13:45:00|1054|1053.5|1053.7|1053.2|1054.2|1053.7|1052.9|1052.4|1418
1711979400000|2024-04-01 13:50:00|1053.6|1053.1|1054.2|1053.7|1054.3|1053.8|1053.5|1053|1629
1711979700000|2024-04-01 13:55:00|1054.3|1053.8|1054.1|1053.6|1054.4|1053.9|1053.7|1053.2|792
1711980000000|2024-04-01 14:00:00|1054|1053.5|1051.1|1050.6|1054|1053.5|1050.9|1050.4|2074
1711980300000|2024-04-01 14:05:00|1051.2|1050.7|1052.4|1051.9|1052.7|1052.2|1051.1|1050.6|1126
1711980600000|2024-04-01 14:10:00|1052.5|1052|1052.5|1052|1052.8|1052.3|1051.7|1051.2|747
1711980900000|2024-04-01 14:15:00|1052.6|1052.1|1051.2|1050.7|1052.8|1052.3|1051.1|1050.6|948
1711981200000|2024-04-01 14:20:00|1051.1|1050.6|1051.7|1051.2|1051.8|1051.3|1050.8|1050.3|788
1711981500000|2024-04-01 14:25:00|1051.6|1051.1|1050.9|1050.4|1051.7|1051.2|1050.9|1050.4|697
1711981800000|2024-04-01 14:30:00|1050.8|1050.3|1050.9|1050.4|1051.3|1050.8|1050.6|1050.1|629
1711982100000|2024-04-01 14:35:00|1050.8|1050.3|1049.7|1049.2|1050.8|1050.3|1049.5|1049|848
1711982400000|2024-04-01 14:40:00|1049.6|1049.1|1049.9|1049.4|1049.9|1049.4|1049.5|1049|722
1711982700000|2024-04-01 14:45:00|1050|1049.5|1050.2|1049.7|1050.2|1049.7|1049.6|1049.1|1202
1711983000000|2024-04-01 14:50:00|1050.3|1049.8|1049.2|1048.7|1050.3|1049.8|1049.1|1048.6|1185
1711983300000|2024-04-01 14:55:00|1049.3|1048.8|1049.1|1048.6|1049.5|1049|1049|1048.5|682
1711983600000|2024-04-01 15:00:00|1049.2|1048.7|1048.1|1047.6|1049.2|1048.7|1048|1047.5|1319
1711983900000|2024-04-01 15:05:00|1048|1047.5|1047|1046.5|1048|1047.5|1047|1046.5|1351
1711984200000|2024-04-01 15:10:00|1047.1|1046.6|1046.7|1046.2|1047.4|1046.9|1046.6|1046.1|1217
1711984500000|2024-04-01 15:15:00|1046.6|1046.1|1045.9|1045.4|1046.6|1046.1|1045.7|1045.2|1697
1711984800000|2024-04-01 15:20:00|1045.8|1045.3|1045.3|1044.8|1045.9|1045.4|1045|1044.5|2255
1711985100000|2024-04-01 15:25:00|1045.2|1044.7|1045.1|1044.6|1045.2|1044.7|1044.4|1043.9|1692
1711985400000|2024-04-01 15:30:00|1045|1044.5|1044.3|1043.8|1045|1044.5|1044.1|1043.6|1609
1711985700000|2024-04-01 15:35:00|1044.4|1043.9|1043.6|1043.1|1044.5|1044|1043.5|1043|1239
1711986000000|2024-04-01 15:40:00|1043.7|1043.2|1044|1043.5|1044.1|1043.6|1043.7|1043.2|416
1711986300000|2024-04-01 15:45:00|1043.9|1043.4|1044.3|1043.8|1044.5|1044|1043.5|1043|547
1711986600000|2024-04-01 15:50:00|1044.2|1043.7|1043.4|1042.9|1044.2|1043.7|1043.2|1042.7|782
1711986900000|2024-04-01 15:55:00|1043.5|1043|1043.8|1043.3|1044|1043.5|1043.5|1043|504
1711987200000|2024-04-01 16:00:00|1043.9|1043.4|1044.4|1043.9|1044.5|1044|1043.8|1043.3|948
1711987500000|2024-04-01 16:05:00|1044.5|1044|1044.8|1044.3|1044.8|1044.3|1044.5|1044|256
1711987800000|2024-04-01 16:10:00|1044.7|1044.2|1044.9|1044.4|1044.9|1044.4|1044.5|1044|346
1711988100000|2024-04-01 16:15:00|1045|1044.5|1044.7|1044.2|1045.1|1044.6|1044.6|1044.1|572
1711988400000|2024-04-01 16:20:00|1044.8|1044.3|1045.1|1044.6|1045.1|1044.6|1044.7|1044.2|485
1711988700000|2024-04-01 16:25:00|1045.2|1044.7|1045.2|1044.7|1045.3|1044.8|1044.9|1044.4|616
1711989000000|2024-04-01 16:30:00|1045.3|1044.8|1045.3|1044.8|1045.4|1044.9|1044.9|1044.4|623
1711989300000|2024-04-01 16:35:00|1045.4|1044.9|1045.3|1044.8|1045.5|1045|1045.2|1044.7|358
1711989600000|2024-04-01 16:40:00|1045.4|1044.9|1045.4|1044.9|1045.6|1045.1|1045.2|1044.7|446
1711989900000|2024-04-01 16:45:00|1045.5|1045|1045.1|1044.6|1045.5|1045|1045|1044.5|540
1711990200000|2024-04-01 16:50:00|1045.2|1044.7|1045.1|1044.6|1045.3|1044.8|1045.1|1044.6|437
1711990500000|2024-04-01 16:55:00|1045|1044.5|1045.1|1044.6|1045.4|1044.9|1045|1044.5|262
1711990800000|2024-04-01 17:00:00|1045.2|1044.7|1045.1|1044.6|1045.2|1044.7|1044.9|1044.4|322
1711991100000|2024-04-01 17:05:00|1045.2|1044.7|1045.4|1044.9|1045.4|1044.9|1045.1|1044.6|390
1711991400000|2024-04-01 17:10:00|1045.3|1044.8|1045.1|1044.6|1045.3|1044.8|1044.9|1044.4|463
1711991700000|2024-04-01 17:15:00|1045|1044.5|1044.8|1044.3|1045.2|1044.7|1044.8|1044.3|376
1711992000000|2024-04-01 17:20:00|1044.7|1044.2|1044.4|1043.9|1044.7|1044.2|1044.3|1043.8|450
1711992300000|2024-04-01 17:25:00|1044.3|1043.8|1044.7|1044.2|1044.7|1044.2|1044.3|1043.8|282
1711992600000|2024-04-01 17:30:00|1044.8|1044.3|1044.5|1044|1044.8|1044.3|1044.3|1043.8|293
1711992900000|2024-04-01 17:35:00|1044.6|1044.1|1044.7|1044.2|1044.8|1044.3|1044.6|1044.1|197
1711993200000|2024-04-01 17:40:00|1044.6|1044.1|1044.9|1044.4|1045|1044.5|1044.6|1044.1|247
1711993500000|2024-04-01 17:45:00|1045|1044.5|1044.8|1044.3|1045|1044.5|1044.8|1044.3|300
1711993800000|2024-04-01 17:50:00|1044.9|1044.4|1044.9|1044.4|1044.9|1044.4|1044.6|1044.1|238
1711994100000|2024-04-01 17:55:00|1045|1044.5|1045.2|1044.7|1045.2|1044.7|1044.9|1044.4|165
1711994400000|2024-04-01 18:00:00|1045.3|1044.8|1045.1|1044.6|1045.4|1044.9|1045|1044.5|276
1711994700000|2024-04-01 18:05:00|1045.2|1044.7|1045.3|1044.8|1045.4|1044.9|1045.1|1044.6|504
1711995000000|2024-04-01 18:10:00|1045.4|1044.9|1045.1|1044.6|1045.4|1044.9|1044.8|1044.3|338
1711995300000|2024-04-01 18:15:00|1045.2|1044.7|1045.5|1045|1045.5|1045|1045.2|1044.7|189
1711995600000|2024-04-01 18:20:00|1045.6|1045.1|1045.6|1045.1|1045.6|1045.1|1045.3|1044.8|288
1711995900000|2024-04-01 18:25:00|1045.7|1045.2|1045.2|1044.7|1045.7|1045.2|1045.2|1044.7|217
1711996200000|2024-04-01 18:30:00|1045.3|1044.8|1045.1|1044.6|1045.3|1044.8|1045|1044.5|296
1711996500000|2024-04-01 18:35:00|1045|1044.5|1045.3|1044.8|1045.3|1044.8|1045|1044.5|171
1711996800000|2024-04-01 18:40:00|1045.2|1044.7|1045.1|1044.6|1045.2|1044.7|1045|1044.5|174
1711997100000|2024-04-01 18:45:00|1045|1044.5|1044.9|1044.4|1045|1044.5|1044.7|1044.2|153
1711997400000|2024-04-01 18:50:00|1044.8|1044.3|1044.9|1044.4|1045|1044.5|1044.7|1044.2|175
1711997700000|2024-04-01 18:55:00|1045|1044.5|1044.6|1044.1|1045.1|1044.6|1044.4|1043.9|241
1711998000000|2024-04-01 19:00:00|1044.5|1044|1045|1044.5|1045|1044.5|1044.4|1043.9|280
1711998300000|2024-04-01 19:05:00|1045.1|1044.6|1045.3|1044.8|1045.4|1044.9|1045.1|1044.6|299
1711998600000|2024-04-01 19:10:00|1045.4|1044.9|1045.2|1044.7|1045.5|1045|1045.1|1044.6|188
1711998900000|2024-04-01 19:15:00|1045.1|1044.6|1045|1044.5|1045.2|1044.7|1044.9|1044.4|505
1711999200000|2024-04-01 19:20:00|1045.1|1044.6|1045|1044.5|1045.3|1044.8|1044.9|1044.4|568
1711999500000|2024-04-01 19:25:00|1045.1|1044.6|1044.7|1044.2|1045.1|1044.6|1044.5|1044|699
1711999800000|2024-04-01 19:30:00|1044.6|1044.1|1045.1|1044.6|1045.1|1044.6|1044.6|1044.1|305
1712000100000|2024-04-01 19:35:00|1045|1044.5|1044.7|1044.2|1045|1044.5|1044.3|1043.8|851
1712000400000|2024-04-01 19:40:00|1044.8|1044.3|1045.3|1044.8|1045.6|1045.1|1044.8|1044.3|626
1712000700000|2024-04-01 19:45:00|1045.4|1044.9|1045.4|1044.9|1045.7|1045.2|1045.4|1044.9|585
1712001000000|2024-04-01 19:50:00|1045.3|1044.8|1045.7|1045.2|1045.7|1045.2|1045.2|1044.7|925
1712001300000|2024-04-01 19:55:00|1045.6|1045.1|1046.1|1045.6|1046.5|1046|1045.4|1044.9|8583
1712001600000|2024-04-01 20:00:00|1046.7|1044.7|1046.4|1044.4|1046.8|1044.8|1046.1|1044.1|916
1712001900000|2024-04-01 20:05:00|1046.5|1044.5|1046.8|1044.8|1046.8|1044.8|1046.5|1044.5|343
1712002200000|2024-04-01 20:10:00|1046.7|1044.7|1047|1045|1047|1045|1046.7|1044.7|427
1712002500000|2024-04-01 20:15:00|1047.1|1045.1|1047.1|1045.1|1047.1|1045.1|1047|1045|62
1712002800000|2024-04-01 20:20:00|1047.2|1045.2|1047|1045|1047.2|1045.2|1046.9|1044.9|116
1712003100000|2024-04-01 20:25:00|1046.9|1044.9|1046.4|1044.4|1046.9|1044.9|1046.4|1044.4|49
1712003400000|2024-04-01 20:30:00|1046.5|1044.5|1046.7|1044.7|1046.7|1044.7|1046.5|1044.5|20
1712003700000|2024-04-01 20:35:00|1046.6|1044.6|1046.5|1044.5|1046.7|1044.7|1046.5|1044.5|5
1712004000000|2024-04-01 20:40:00|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|13
1712004300000|2024-04-01 20:45:00|1046.4|1044.4|1046.5|1044.5|1046.6|1044.6|1046.4|1044.4|19
1712004600000|2024-04-01 20:50:00|1046.4|1044.4|1046.4|1044.4|1046.4|1044.4|1046.4|1044.4|1
1712004900000|2024-04-01 20:55:00|1046.3|1044.3|1046.4|1044.4|1046.4|1044.4|1046.3|1044.3|36
1712005500000|2024-04-01 21:05:00|1046.1|1044.1|1046.1|1044.1|1046.1|1044.1|1046.1|1044.1|7
1712005800000|2024-04-01 21:10:00|||||||||8
1712006100000|2024-04-01 21:15:00|1046.3|1044.3|1046.1|1044.1|1046.3|1044.3|1046.1|1044.1|7
1712006700000|2024-04-01 21:25:00|||||||||12
1712007000000|2024-04-01 21:30:00|||||||||8
1712007300000|2024-04-01 21:35:00|||||||||8
1712007600000|2024-04-01 21:40:00|||||||||6
1712007900000|2024-04-01 21:45:00|1044.9|1042.9|1045.1|1043.1|1045.1|1043.1|1044.9|1042.9|29
1712008500000|2024-04-01 21:55:00|1045.7|1043.7|1044.6|1042.6|1045.7|1043.7|1044.6|1042.6|10
1712008800000|2024-04-01 22:00:00|1046.6|1044.6|1045.9|1043.9|1046.6|1044.6|1045.8|1043.8|0
1712009100000|2024-04-01 22:05:00|1046|1044|1045.7|1043.7|1046.1|1044.1|1045.7|1043.7|0
1712009400000|2024-04-01 22:10:00|1045.8|1043.8|1045.9|1043.9|1046|1044|1045.8|1043.8|0
1712009700000|2024-04-01 22:15:00|1046|1044|1045.7|1043.7|1046|1044|1045.7|1043.7|0
1712010000000|2024-04-01 22:20:00|1045.8|1043.8|1045.7|1043.7|1045.8|1043.8|1045.7|1043.7|0
1712010300000|2024-04-01 22:25:00|1045.6|1043.6|1045.6|1043.6|1045.7|1043.7|1045.6|1043.6|0
1712010600000|2024-04-01 22:30:00|1045.5|1043.5|1045.6|1043.6|1045.6|1043.6|1045.4|1043.4|0
1712010900000|2024-04-01 22:35:00|1045.7|1043.7|1045.8|1043.8|1046|1044|1045.7|1043.7|0
1712011200000|2024-04-01 22:40:00|1045.7|1043.7|1045.8|1043.8|1045.8|1043.8|1045.7|1043.7|0
1712011500000|2024-04-01 22:45:00|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|0
1712011800000|2024-04-01 22:50:00|1045.8|1043.8|1045.5|1043.5|1045.8|1043.8|1045.5|1043.5|0
1712012100000|2024-04-01 22:55:00|1045.4|1043.4|1045.6|1043.6|1045.6|1043.6|1045.4|1043.4|0
1712012400000|2024-04-01 23:00:00|1045.5|1043.5|1045.5|1043.5|1045.5|1043.5|1045.4|1043.4|0
1712012700000|2024-04-01 23:05:00|1045.6|1043.6|1045.5|1043.5|1045.6|1043.6|1045.4|1043.4|0
1712013000000|2024-04-01 23:10:00|1045.6|1043.6|1045.7|1043.7|1045.7|1043.7|1045.5|1043.5|0
1712013300000|2024-04-01 23:15:00|1045.6|1043.6|1045.8|1043.8|1045.8|1043.8|1045.6|1043.6|0
1712013600000|2024-04-01 23:20:00|1045.9|1043.9|1045.7|1043.7|1045.9|1043.9|1045.7|1043.7|0
1712013900000|2024-04-01 23:25:00|1045.8|1043.8|1045.6|1043.6|1045.8|1043.8|1045.5|1043.5|0
1712014200000|2024-04-01 23:30:00|1045.7|1043.7|1045.7|1043.7|1045.8|1043.8|1045.6|1043.6|0
1712014500000|2024-04-01 23:35:00|1045.6|1043.6|1045.1|1043.1|1045.6|1043.6|1045|1043|0
1712014800000|2024-04-01 23:40:00|1045.2|1043.2|1044.9|1042.9|1045.2|1043.2|1044.9|1042.9|0
1712015100000|2024-04-01 23:45:00|1045|1043|1045.3|1043.3|1045.3|1043.3|1044.9|1042.9|0
1712015400000|2024-04-01 23:50:00|1045.2|1043.2|1045.3|1043.3|1045.4|1043.4|1045.2|1043.2|0
1712015700000|2024-04-01 23:55:00|1045.4|1043.4|1045.5|1043.5|1045.5|1043.5|1045.4|1043.4|0
1712016000000|2024-04-02 00:00:00|1044.5|1042.5|1046.9|1044.9|1046.9|1044.9|1044.5|1042.5|100
1712016300000|2024-04-02 00:05:00|1046.8|1044.8|1045.5|1043.5|1046.8|1044.8|1045.3|1043.3|40
1712016600000|2024-04-02 00:10:00|1045.3|1043.3|1045.7|1043.7|1045.7|1043.7|1045.3|1043.3|15
1712016900000|2024-04-02 00:15:00|1045.5|1043.5|1046.3|1044.3|1046.5|1044.5|1045.4|1043.4|100
1712017200000|2024-04-02 00:20:00|1046.4|1044.4|1046.5|1044.5|1046.7|1044.7|1046.2|1044.2|17
1712017500000|2024-04-02 00:25:00|1046.3|1044.3|1047|1045|1047|1045|1046.3|1044.3|26
1712017800000|2024-04-02 00:30:00|1047.1|1045.1|1047|1045|1047.1|1045.1|1046.8|1044.8|82
1712018100000|2024-04-02 00:35:00|1046.9|1044.9|1046.5|1044.5|1046.9|1044.9|1046.5|1044.5|16
1712018400000|2024-04-02 00:40:00|1046.4|1044.4|1046.3|1044.3|1046.4|1044.4|1046.2|1044.2|9
1712018700000|2024-04-02 00:45:00|1046.4|1044.4|1046.1|1044.1|1046.8|1044.8|1045.9|1043.9|39
1712019000000|2024-04-02 00:50:00|1046.2|1044.2|1047|1045|1047.2|1045.2|1046.2|1044.2|33
1712019300000|2024-04-02 00:55:00|1046.9|1044.9|1046.8|1044.8|1047.2|1045.2|1046.6|1044.6|32
1712019600000|2024-04-02 01:00:00|1046.9|1044.9|1046.5|1044.5|1047.1|1045.1|1046.5|1044.5|57
1712019900000|2024-04-02 01:05:00|1046|1044|1047|1045|1047|1045|1045.9|1043.9|65
1712020200000|2024-04-02 01:10:00|1047.1|1045.1|1046.9|1044.9|1047.2|1045.2|1046.8|1044.8|32
1712020500000|2024-04-02 01:15:00|1047.2|1045.2|1049|1047|1049.4|1047.4|1046.7|1044.7|614
1712020800000|2024-04-02 01:20:00|1049.1|1047.1|1050.5|1048.5|1050.7|1048.7|1049.1|1047.1|121
1712021100000|2024-04-02 01:25:00|1050.4|1048.4|1050.8|1048.8|1051.1|1049.1|1050.4|1048.4|47
1712021400000|2024-04-02 01:30:00|1051.5|1049.5|1050.9|1048.9|1051.9|1049.9|1050.3|1048.3|137
1712021700000|2024-04-02 01:35:00|1050.8|1048.8|1051.9|1049.9|1051.9|1049.9|1050.2|1048.2|292
1712022000000|2024-04-02 01:40:00|1051.7|1049.7|1051.4|1049.4|1051.7|1049.7|1050.5|1048.5|324
1712022300000|2024-04-02 01:45:00|1051.3|1049.3|1052|1050|1052|1050|1051.2|1049.2|246
1712022600000|2024-04-02 01:50:00|1051.8|1049.8|1051.5|1049.5|1052.3|1050.3|1051.3|1049.3|63
1712022900000|2024-04-02 01:55:00|1051.3|1049.3|1051.7|1049.7|1051.8|1049.8|1050.7|1048.7|86
1712023200000|2024-04-02 02:00:00|1051.9|1049.9|1051.2|1049.2|1052.4|1050.4|1051.2|1049.2|124
1712023500000|2024-04-02 02:05:00|1051.1|1049.1|1051|1049|1051.7|1049.7|1051|1049|38
1712023800000|2024-04-02 02:10:00|1050.9|1048.9|1050.5|1048.5|1050.9|1048.9|1050.4|1048.4|18
1712024100000|2024-04-02 02:15:00|1050.6|1048.6|1050.9|1048.9|1051.3|1049.3|1050.6|1048.6|45
1712024400000|2024-04-02 02:20:00|1051|1049|1051.9|1049.9|1051.9|1049.9|1051|1049|101
1712024700000|2024-04-02 02:25:00|1052.1|1050.1|1051.6|1049.6|1052.2|1050.2|1051.6|1049.6|38
1712025000000|2024-04-02 02:30:00|1051.5|1049.5|1051.8|1049.8|1052.2|1050.2|1051.3|1049.3|106
1712025300000|2024-04-02 02:35:00|1051.7|1049.7|1051.8|1049.8|1051.9|1049.9|1051.7|1049.7|28
1712025600000|2024-04-02 02:40:00|1051.6|1049.6|1051.5|1049.5|1051.8|1049.8|1051.2|1049.2|25
1712025900000|2024-04-02 02:45:00|1051.6|1049.6|1051.2|1049.2|1051.6|1049.6|1050.9|1048.9|40
1712026200000|2024-04-02 02:50:00|1051.1|1049.1|1052.6|1050.6|1052.6|1050.6|1051.1|1049.1|36
1712026500000|2024-04-02 02:55:00|1052.8|1050.8|1053.2|1051.2|1053.3|1051.3|1052.8|1050.8|71
1712026800000|2024-04-02 03:00:00|1053.1|1051.1|1053.3|1051.3|1053.8|1051.8|1053.1|1051.1|77
1712027100000|2024-04-02 03:05:00|1053.4|1051.4|1052.5|1050.5|1053.4|1051.4|1052.4|1050.4|35
1712027400000|2024-04-02 03:10:00|1052.6|1050.6|1052.3|1050.3|1052.6|1050.6|1052.3|1050.3|14
1712027700000|2024-04-02 03:15:00|1052.2|1050.2|1052.8|1050.8|1052.8|1050.8|1051.9|1049.9|45
1712028000000|2024-04-02 03:20:00|1052.9|1050.9|1052.9|1050.9|1053.1|1051.1|1052.8|1050.8|29
1712028300000|2024-04-02 03:25:00|1053|1051|1052.5|1050.5|1053|1051|1052.5|1050.5|17
1712028600000|2024-04-02 03:30:00|1052.6|1050.6|1051.8|1049.8|1052.6|1050.6|1051.8|1049.8|24
1712028900000|2024-04-02 03:35:00|1051.9|1049.9|1052.3|1050.3|1052.5|1050.5|1051.9|1049.9|50
1712029200000|2024-04-02 03:40:00|1052.2|1050.2|1051.8|1049.8|1052.2|1050.2|1051.7|1049.7|38
1712029500000|2024-04-02 03:45:00|1051.9|1049.9|1051.2|1049.2|1052|1050|1051|1049|43
1712029800000|2024-04-02 03:50:00|1051.5|1049.5|1051.7|1049.7|1051.7|1049.7|1051.3|1049.3|17
1712030100000|2024-04-02 03:55:00|1051.6|1049.6|1051.6|1049.6|1051.9|1049.9|1051.5|1049.5|18
1712030400000|2024-04-02 04:00:00|1051.7|1049.7|1051.7|1049.7|1052.1|1050.1|1051.7|1049.7|21
1712030700000|2024-04-02 04:05:00|1051.8|1049.8|1052|1050|1052|1050|1051.8|1049.8|15
1712031000000|2024-04-02 04:10:00|1051.9|1049.9|1051.7|1049.7|1051.9|1049.9|1051.5|1049.5|19
1712031300000|2024-04-02 04:15:00|1051.5|1049.5|1051.3|1049.3|1051.5|1049.5|1051.2|1049.2|23
1712031600000|2024-04-02 04:20:00|1051.2|1049.2|1050.9|1048.9|1051.2|1049.2|1050.9|1048.9|10
1712031900000|2024-04-02 04:25:00|1051|1049|1051.1|1049.1|1051.2|1049.2|1051|1049|19
1712032200000|2024-04-02 04:30:00|1051|1049|1051.2|1049.2|1051.3|1049.3|1050.9|1048.9|24
1712032500000|2024-04-02 04:35:00|1051.1|1049.1|1051.3|1049.3|1051.3|1049.3|1051|1049|12
1712032800000|2024-04-02 04:40:00|1051.2|1049.2|1051.9|1049.9|1051.9|1049.9|1051.2|1049.2|26
1712033100000|2024-04-02 04:45:00|1051.7|1049.7|1051.6|1049.6|1051.7|1049.7|1051.5|1049.5|24
1712033400000|2024-04-02 04:50:00|1051.7|1049.7|1051.5|1049.5|1051.7|1049.7|1051.4|1049.4|21
1712033700000|2024-04-02 04:55:00|1051.6|1049.6|1051.3|1049.3|1051.6|1049.6|1051.3|1049.3|17
1712034000000|2024-04-02 05:00:00|1051.2|1049.2|1051|1049|1051.4|1049.4|1050.9|1048.9|25
1712034300000|2024-04-02 05:05:00|1051.1|1049.1|1050.7|1048.7|1051.1|1049.1|1050.3|1048.3|22
1712034600000|2024-04-02 05:10:00|1050.6|1048.6|1051.3|1049.3|1051.3|1049.3|1050.6|1048.6|23
1712034900000|2024-04-02 05:15:00|1051.2|1049.2|1050.2|1048.2|1051.2|1049.2|1050.2|1048.2|20
1712035200000|2024-04-02 05:20:00|1049.9|1047.9|1050.5|1048.5|1050.5|1048.5|1049.9|1047.9|14
1712035500000|2024-04-02 05:25:00|1050.6|1048.6|1050.7|1048.7|1050.8|1048.8|1050.3|1048.3|22
1712035800000|2024-04-02 05:30:00|1050.6|1048.6|1051|1049|1051.3|1049.3|1050.5|1048.5|27
1712036100000|2024-04-02 05:35:00|1051.3|1049.3|1051.4|1049.4|1051.6|1049.6|1051.1|1049.1|24
1712036400000|2024-04-02 05:40:00|1051.3|1049.3|1051|1049|1051.4|1049.4|1050.7|1048.7|24
1712036700000|2024-04-02 05:45:00|1050.9|1048.9|1050.7|1048.7|1051|1049|1050.5|1048.5|65
1712037000000|2024-04-02 05:50:00|1050.8|1048.8|1050.9|1048.9|1051.1|1049.1|1050.8|1048.8|34
1712037300000|2024-04-02 05:55:00|1051|1049|1050.9|1048.9|1051.2|1049.2|1050.6|1048.6|69
1712037600000|2024-04-02 06:00:00|1050.8|1048.8|1051.4|1049.4|1051.6|1049.6|1050.7|1048.7|26
1712037900000|2024-04-02 06:05:00|1051.6|1049.6|1051.6|1049.6|1051.8|1049.8|1051.3|1049.3|41
1712038200000|2024-04-02 06:10:00|1051.4|1049.4|1051.2|1049.2|1051.6|1049.6|1051.2|1049.2|50
1712038500000|2024-04-02 06:15:00|1051.1|1049.1|1051.5|1049.5|1051.5|1049.5|1050.7|1048.7|44
1712038800000|2024-04-02 06:20:00|1051.6|1049.6|1051.4|1049.4|1051.7|1049.7|1051.4|1049.4|39
1712039100000|2024-04-02 06:25:00|1051|1049|1050.9|1048.9|1051|1049|1050.5|1048.5|48
1712039400000|2024-04-02 06:30:00|1051|1049|1051.3|1049.3|1051.6|1049.6|1051|1049|152
1712039700000|2024-04-02 06:35:00|1051.4|1049.4|1050.7|1048.7|1051.4|1049.4|1050.7|1048.7|66
1712040000000|2024-04-02 06:40:00|1050.8|1048.8|1051.3|1049.3|1051.3|1049.3|1050.6|1048.6|111
1712040300000|2024-04-02 06:45:00|1051.2|1049.2|1051.9|1049.9|1051.9|1049.9|1051.1|1049.1|110
1712040600000|2024-04-02 06:50:00|1051.7|1049.7|1051.4|1049.4|1052|1050|1051.3|1049.3|75
1712040900000|2024-04-02 06:55:00|1051.5|1049.5|1051.6|1049.6|1051.8|1049.8|1051.4|1049.4|73
1712041200000|2024-04-02 07:00:00|1051.8|1049.8|1052.6|1050.6|1052.7|1050.7|1051.6|1049.6|227
1712041500000|2024-04-02 07:05:00|1052.7|1050.7|1052.9|1050.9|1052.9|1050.9|1052.4|1050.4|335
1712041800000|2024-04-02 07:10:00|1053|1051|1053|1051|1053.1|1051.1|1052.8|1050.8|395
1712042100000|2024-04-02 07:15:00|1053.1|1051.1|1052.5|1050.5|1053.1|1051.1|1052.5|1050.5|163
1712042400000|2024-04-02 07:20:00|1052.6|1050.6|1052.8|1050.8|1052.8|1050.8|1052.6|1050.6|146
1712042700000|2024-04-02 07:25:00|1052.7|1050.7|1052.4|1050.4|1052.8|1050.8|1052.2|1050.2|166
1712043000000|2024-04-02 07:30:00|1052.5|1050.5|1052.7|1050.7|1052.9|1050.9|1052.5|1050.5|226
1712043300000|2024-04-02 07:35:00|1052.6|1050.6|1053|1051|1053|1051|1052.5|1050.5|218
1712043600000|2024-04-02 07:40:00|1053.1|1051.1|1053|1051|1053.2|1051.2|1053|1051|248
1712043900000|2024-04-02 07:45:00|1052.9|1050.9|1052.9|1050.9|1053|1051|1052.8|1050.8|86
1712044200000|2024-04-02 07:50:00|1053|1051|1053.2|1051.2|1053.2|1051.2|1052.6|1050.6|188
1712044500000|2024-04-02 07:55:00|1053.3|1051.3|1053.2|1051.2|1053.5|1051.5|1053.1|1051.1|329
1712044800000|2024-04-02 08:00:00|1053.3|1051.3|1054.1|1052.1|1054.2|1052.2|1053.3|1051.3|485
1712045100000|2024-04-02 08:05:00|1054|1052|1054.5|1052.5|1054.6|1052.6|1053.9|1051.9|586
1712045400000|2024-04-02 08:10:00|1054.4|1052.4|1054.8|1052.8|1054.8|1052.8|1054.2|1052.2|261
1712045700000|2024-04-02 08:15:00|1054.6|1052.6|1054.8|1052.8|1054.9|1052.9|1054.5|1052.5|211
1712046000000|2024-04-02 08:20:00|1054.9|1052.9|1054.6|1052.6|1054.9|1052.9|1054.5|1052.5|200
1712046300000|2024-04-02 08:25:00|1054.5|1052.5|1054.4|1052.4|1054.6|1052.6|1054.4|1052.4|243
1712046600000|2024-04-02 08:30:00|1054.5|1052.5|1054.5|1052.5|1054.6|1052.6|1054.3|1052.3|172
1712046900000|2024-04-02 08:35:00|1054.4|1052.4|1054.4|1052.4|1054.5|1052.5|1054.1|1052.1|148
1712047200000|2024-04-02 08:40:00|1054.3|1052.3|1054|1052|1054.4|1052.4|1053.8|1051.8|203
1712047500000|2024-04-02 08:45:00|1053.9|1051.9|1053.8|1051.8|1054.1|1052.1|1053.7|1051.7|114
1712047800000|2024-04-02 08:50:00|1053.7|1051.7|1053.7|1051.7|1053.9|1051.9|1053.6|1051.6|94
1712048100000|2024-04-02 08:55:00|1053.8|1051.8|1054|1052|1054.2|1052.2|1053.8|1051.8|170
1712048400000|2024-04-02 09:00:00|1054.1|1052.1|1054|1052|1054.1|1052.1|1053.8|1051.8|85
1712048700000|2024-04-02 09:05:00|1053.9|1051.9|1054.3|1052.3|1054.3|1052.3|1053.9|1051.9|160
1712049000000|2024-04-02 09:10:00|1054.2|1052.2|1054.2|1052.2|1054.4|1052.4|1054.1|1052.1|90
1712049300000|2024-04-02 09:15:00|1054.1|1052.1|1053.9|1051.9|1054.2|1052.2|1053.9|1051.9|102
1712049600000|2024-04-02 09:20:00|1054|1052|1054.4|1052.4|1054.4|1052.4|1054|1052|98
1712049900000|2024-04-02 09:25:00|1054.3|1052.3|1054.4|1052.4|1054.6|1052.6|1054.2|1052.2|98
1712050200000|2024-04-02 09:30:00|1054.5|1052.5|1054.4|1052.4|1054.5|1052.5|1054.1|1052.1|172
1712050500000|2024-04-02 09:35:00|1054.5|1052.5|1054.4|1052.4|1054.6|1052.6|1054.2|1052.2|151
1712050800000|2024-04-02 09:40:00|1054.3|1052.3|1054.7|1052.7|1054.7|1052.7|1054.2|1052.2|133
1712051100000|2024-04-02 09:45:00|1054.6|1052.6|1054.4|1052.4|1054.7|1052.7|1054.3|1052.3|193
1712051400000|2024-04-02 09:50:00|1054.5|1052.5|1054.1|1052.1|1054.5|1052.5|1054|1052|91
1712051700000|2024-04-02 09:55:00|1054.2|1052.2|1054.2|1052.2|1054.3|1052.3|1054|1052|64
1712052000000|2024-04-02 10:00:00|1054|1052|1053.4|1051.4|1054|1052|1053.4|1051.4|50
1712052300000|2024-04-02 10:05:00|1053.3|1051.3|1053.1|1051.1|1053.3|1051.3|1053.1|1051.1|46
1712052600000|2024-04-02 10:10:00|1053|1051|1053|1051|1053.1|1051.1|1052.7|1050.7|50
1712052900000|2024-04-02 10:15:00|1053.1|1051.1|1053.2|1051.2|1053.2|1051.2|1052.9|1050.9|26
1712053200000|2024-04-02 10:20:00|1053.3|1051.3|1053.2|1051.2|1053.4|1051.4|1053.2|1051.2|307
1712053500000|2024-04-02 10:25:00|1053.3|1051.3|1053.6|1051.6|1053.6|1051.6|1053.3|1051.3|54
1712053800000|2024-04-02 10:30:00|1053.7|1051.7|1053.6|1051.6|1053.7|1051.7|1053.5|1051.5|124
1712054100000|2024-04-02 10:35:00|1053.7|1051.7|1052.9|1050.9|1053.7|1051.7|1052.8|1050.8|139
1712054400000|2024-04-02 10:40:00|1053|1051|1052.9|1050.9|1053|1051|1052.6|1050.6|188
1712054700000|2024-04-02 10:45:00|1053|1051|1053.1|1051.1|1053.1|1051.1|1053|1051|36
1712055000000|2024-04-02 10:50:00|1053.2|1051.2|1053.2|1051.2|1053.3|1051.3|1053.2|1051.2|76
1712055300000|2024-04-02 10:55:00|1053.3|1051.3|1053.4|1051.4|1053.5|1051.5|1053.3|1051.3|165
1712055600000|2024-04-02 11:00:00|1053.5|1051.5|1053.5|1051.5|1053.6|1051.6|1053.4|1051.4|136
1712055900000|2024-04-02 11:05:00|1053.4|1051.4|1053.4|1051.4|1053.7|1051.7|1053.1|1051.1|152
1712056200000|2024-04-02 11:10:00|1053.3|1051.3|1053.5|1051.5|1053.6|1051.6|1053.3|1051.3|60
1712056500000|2024-04-02 11:15:00|1053.6|1051.6|1053.3|1051.3|1053.6|1051.6|1053.3|1051.3|55
1712056800000|2024-04-02 11:20:00|1053.2|1051.2|1052.8|1050.8|1053.2|1051.2|1052.6|1050.6|136
1712057100000|2024-04-02 11:25:00|1052.9|1050.9|1053.1|1051.1|1053.1|1051.1|1052.8|1050.8|30
1712057400000|2024-04-02 11:30:00|1053.2|1051.2|1053.2|1051.2|1053.3|1051.3|1053|1051|78
1712057700000|2024-04-02 11:35:00|1053.3|1051.3|1053.4|1051.4|1053.4|1051.4|1053.2|1051.2|162
1712058000000|2024-04-02 11:40:00|1053.5|1051.5|1052.9|1050.9|1053.5|1051.5|1052.9|1050.9|195
1712058300000|2024-04-02 11:45:00|1052.8|1050.8|1052.7|1050.7|1053|1051|1052.5|1050.5|103
1712058600000|2024-04-02 11:50:00|1052.8|1050.8|1052.9|1050.9|1052.9|1050.9|1052.7|1050.7|64
1712058900000|2024-04-02 11:55:00|1052.8|1050.8|1053.1|1051.1|1053.1|1051.1|1052.8|1050.8|43
1712059200000|2024-04-02 12:00:00|1052.9|1050.9|1053.3|1051.3|1053.4|1051.4|1052.9|1050.9|712
1712059500000|2024-04-02 12:05:00|1053.2|1051.2|1053.4|1051.4|1053.4|1051.4|1053.2|1051.2|804
1712059800000|2024-04-02 12:10:00|1053.5|1051.5|1053|1051|1053.6|1051.6|1052.9|1050.9|494
1712060100000|2024-04-02 12:15:00|1052.9|1050.9|1052.7|1050.7|1053|1051|1052.6|1050.6|128
1712060400000|2024-04-02 12:20:00|1052.8|1050.8|1052.9|1050.9|1053|1051|1052.7|1050.7|216
1712060700000|2024-04-02 12:25:00|1053|1051|1053.4|1051.4|1053.5|1051.5|1053|1051|152
1712061000000|2024-04-02 12:30:00|1053.5|1051.5|1053.1|1051.1|1053.6|1051.6|1053|1051|399
1712061300000|2024-04-02 12:35:00|1053.3|1051.3|1053.2|1051.2|1053.7|1051.7|1053.2|1051.2|618
1712061600000|2024-04-02 12:40:00|1053.1|1051.1|1052.6|1050.6|1053.3|1051.3|1052.4|1050.4|224
1712061900000|2024-04-02 12:45:00|1052.5|1050.5|1052.4|1050.4|1052.5|1050.5|1052.1|1050.1|189
1712062200000|2024-04-02 12:50:00|1052.3|1050.3|1052.2|1050.2|1052.5|1050.5|1052.1|1050.1|132
1712062500000|2024-04-02 12:55:00|1052.1|1050.1|1052.2|1050.2|1052.4|1050.4|1052.1|1050.1|148
1712062800000|2024-04-02 13:00:00|1052.3|1050.3|1051.8|1049.8|1052.4|1050.4|1051.7|1049.7|263
1712063100000|2024-04-02 13:05:00|1051.9|1049.9|1051.7|1049.7|1052|1050|1051.3|1049.3|191
1712063400000|2024-04-02 13:10:00|1051.6|1049.6|1051.1|1049.1|1051.7|1049.7|1050.8|1048.8|744
1712063700000|2024-04-02 13:15:00|1050.9|1048.9|1051|1049|1051.1|1049.1|1050.7|1048.7|155
1712064000000|2024-04-02 13:20:00|1051.1|1049.1|1050.8|1048.8|1051.1|1049.1|1050.7|1048.7|232
1712064300000|2024-04-02 13:25:00|1050.9|1048.9|1051.2|1049.2|1051.2|1049.2|1050.5|1048.5|436
1712064600000|2024-04-02 13:30:00|1050.5|1050|1049.5|1049|1050.8|1050.3|1049.4|1048.9|4130
1712064900000|2024-04-02 13:35:00|1049.4|1048.9|1049.8|1049.3|1049.9|1049.4|1049|1048.5|1719
1712065200000|2024-04-02 13:40:00|1049.9|1049.4|1050.8|1050.3|1050.9|1050.4|1049.4|1048.9|2286
1712065500000|2024-04-02 13:45:00|1050.7|1050.2|1050.7|1050.2|1051.3|1050.8|1050.5|1050|1750
1712065800000|2024-04-02 13:50:00|1050.8|1050.3|1050.5|1050|1051.2|1050.7|1050.4|1049.9|1205
1712066100000|2024-04-02 13:55:00|1050.6|1050.1|1050.9|1050.4|1051|1050.5|1050.2|1049.7|681
1712066400000|2024-04-02 14:00:00|1051|1050.5|1053.5|1053|1053.5|1053|1050.3|1049.8|2488
1712066700000|2024-04-02 14:05:00|1053.6|1053.1|1051.9|1051.4|1053.6|1053.1|1051.9|1051.4|1187
1712067000000|2024-04-02 14:10:00|1052|1051.5|1051.6|1051.1|1052.1|1051.6|1051.3|1050.8|1082
1712067300000|2024-04-02 14:15:00|1051.7|1051.2|1050.8|1050.3|1051.9|1051.4|1050.6|1050.1|803
1712067600000|2024-04-02 14:20:00|1050.7|1050.2|1052.1|1051.6|1052.3|1051.8|1050.7|1050.2|924
1712067900000|2024-04-02 14:25:00|1052.2|1051.7|1051.9|1051.4|1052.4|1051.9|1051.6|1051.1|553
1712068200000|2024-04-02 14:30:00|1051.8|1051.3|1051.7|1051.2|1052.1|1051.6|1051.5|1051|747
1712068500000|2024-04-02 14:35:00|1051.6|1051.1|1051.8|1051.3|1052.1|1051.6|1051.6|1051.1|571
1712068800000|2024-04-02 14:40:00|1051.9|1051.4|1051.5|1051|1052.1|1051.6|1051.2|1050.7|903
1712069100000|2024-04-02 14:45:00|1051.6|1051.1|1050.1|1049.6|1051.6|1051.1|1050|1049.5|876
1712069400000|2024-04-02 14:50:00|1050|1049.5|1049.8|1049.3|1050.4|1049.9|1049.6|1049.1|842
1712069700000|2024-04-02 14:55:00|1049.7|1049.2|1049.9|1049.4|1050|1049.5|1049.4|1048.9|675
1712070000000|2024-04-02 15:00:00|1049.8|1049.3|1050|1049.5|1050|1049.5|1049.4|1048.9|1057
1712070300000|2024-04-02 15:05:00|1049.9|1049.4|1050.7|1050.2|1050.8|1050.3|1049.8|1049.3|746
1712070600000|2024-04-02 15:10:00|1050.8|1050.3|1051.1|1050.6|1051.2|1050.7|1050.8|1050.3|705
1712070900000|2024-04-02 15:15:00|1051.2|1050.7|1050.8|1050.3|1051.2|1050.7|1050.7|1050.2|451
1712071200000|2024-04-02 15:20:00|1050.7|1050.2|1050.8|1050.3|1051.4|1050.9|1050.7|1050.2|609
1712071500000|2024-04-02 15:25:00|1050.9|1050.4|1050.6|1050.1|1050.9|1050.4|1050.5|1050|508
1712071800000|2024-04-02 15:30:00|1050.5|1050|1049.8|1049.3|1050.5|1050|1049.8|1049.3|935
1712072100000|2024-04-02 15:35:00|1049.7|1049.2|1049.8|1049.3|1050|1049.5|1049.6|1049.1|842
1712072400000|2024-04-02 15:40:00|1049.7|1049.2|1049.5|1049|1049.7|1049.2|1049.4|1048.9|888
1712072700000|2024-04-02 15:45:00|1049.4|1048.9|1049.4|1048.9|1049.7|1049.2|1049.3|1048.8|575
1712073000000|2024-04-02 15:50:00|1049.5|1049|1049.2|1048.7|1049.6|1049.1|1049|1048.5|838
1712073300000|2024-04-02 15:55:00|1049.3|1048.8|1049.3|1048.8|1049.8|1049.3|1049.1|1048.6|685
1712073600000|2024-04-02 16:00:00|1049.2|1048.7|1049.5|1049|1049.5|1049|1049.1|1048.6|339
1712073900000|2024-04-02 16:05:00|1049.4|1048.9|1049.2|1048.7|1049.6|1049.1|1049.1|1048.6|701
1712074200000|2024-04-02 16:10:00|1049.3|1048.8|1048.8|1048.3|1049.4|1048.9|1048.7|1048.2|548
1712074500000|2024-04-02 16:15:00|1048.7|1048.2|1048.9|1048.4|1049.1|1048.6|1048.7|1048.2|400
1712074800000|2024-04-02 16:20:00|1049|1048.5|1049.1|1048.6|1049.3|1048.8|1048.9|1048.4|407
1712075100000|2024-04-02 16:25:00|1049|1048.5|1049.3|1048.8|1049.6|1049.1|1048.9|1048.4|353
1712075400000|2024-04-02 16:30:00|1049.4|1048.9|1049.4|1048.9|1049.4|1048.9|1049.2|1048.7|208
1712075700000|2024-04-02 16:35:00|1049.3|1048.8|1049.7|1049.2|1049.8|1049.3|1049.3|1048.8|189
1712076000000|2024-04-02 16:40:00|1049.6|1049.1|1049.5|1049|1049.7|1049.2|1049.4|1048.9|140
1712076300000|2024-04-02 16:45:00|1049.6|1049.1|1050.1|1049.6|1050.2|1049.7|1049.6|1049.1|351
1712076600000|2024-04-02 16:50:00|1050|1049.5|1049.7|1049.2|1050|1049.5|1049.5|1049|401
1712076900000|2024-04-02 16:55:00|1049.8|1049.3|1050.1|1049.6|1050.2|1049.7|1049.8|1049.3|555
1712077200000|2024-04-02 17:00:00|1050.2|1049.7|1050|1049.5|1050.2|1049.7|1049.9|1049.4|170
1712077500000|2024-04-02 17:05:00|1049.9|1049.4|1049.5|1049|1049.9|1049.4|1049.5|1049|275
1712077800000|2024-04-02 17:10:00|1049.6|1049.1|1049.3|1048.8|1049.6|1049.1|1049.1|1048.6|464
1712078100000|2024-04-02 17:15:00|1049.2|1048.7|1049|1048.5|1049.4|1048.9|1048.9|1048.4|665
1712078400000|2024-04-02 17:20:00|1049.1|1048.6|1049.2|1048.7|1049.4|1048.9|1049|1048.5|429
1712078700000|2024-04-02 17:25:00|1049.3|1048.8|1049.4|1048.9|1049.4|1048.9|1049.1|1048.6|441
1712079000000|2024-04-02 17:30:00|1049.3|1048.8|1049.3|1048.8|1049.5|1049|1049.2|1048.7|500
1712079300000|2024-04-02 17:35:00|1049.4|1048.9|1048.9|1048.4|1049.4|1048.9|1048.9|1048.4|692
1712079600000|2024-04-02 17:40:00|1048.8|1048.3|1049|1048.5|1049.2|1048.7|1048.6|1048.1|1675
1712079900000|2024-04-02 17:45:00|1048.9|1048.4|1049.4|1048.9|1049.4|1048.9|1048.9|1048.4|341
1712080200000|2024-04-02 17:50:00|1049.3|1048.8|1049.1|1048.6|1049.5|1049|1049.1|1048.6|207
1712080500000|2024-04-02 17:55:00|1049.2|1048.7|1049.1|1048.6|1049.4|1048.9|1049|1048.5|360
1712080800000|2024-04-02 18:00:00|1049|1048.5|1048.9|1048.4|1049.1|1048.6|1048.9|1048.4|464
1712081100000|2024-04-02 18:05:00|1049|1048.5|1049.1|1048.6|1049.2|1048.7|1048.8|1048.3|470
1712081400000|2024-04-02 18:10:00|1049.2|1048.7|1049.2|1048.7|1049.3|1048.8|1049|1048.5|396
1712081700000|2024-04-02 18:15:00|1049.1|1048.6|1049.1|1048.6|1049.2|1048.7|1048.9|1048.4|342
1712082000000|2024-04-02 18:20:00|1049.2|1048.7|1048.8|1048.3|1049.2|1048.7|1048.8|1048.3|287
1712082300000|2024-04-02 18:25:00|1048.9|1048.4|1048.8|1048.3|1049|1048.5|1048.8|1048.3|395
1712082600000|2024-04-02 18:30:00|1048.9|1048.4|1048.9|1048.4|1049.1|1048.6|1048.6|1048.1|505
1712082900000|2024-04-02 18:35:00|1049|1048.5|1048.7|1048.2|1049|1048.5|1048.7|1048.2|325
1712083200000|2024-04-02 18:40:00|1048.8|1048.3|1048.7|1048.2|1049|1048.5|1048.6|1048.1|186
1712083500000|2024-04-02 18:45:00|1048.6|1048.1|1048.1|1047.6|1048.7|1048.2|1047.9|1047.4|1254
1712083800000|2024-04-02 18:50:00|1048.2|1047.7|1048.2|1047.7|1048.4|1047.9|1048|1047.5|430
1712084100000|2024-04-02 18:55:00|1048.3|1047.8|1048.1|1047.6|1048.4|1047.9|1048|1047.5|549
1712084400000|2024-04-02 19:00:00|1048.2|1047.7|1048.7|1048.2|1048.8|1048.3|1048|1047.5|585
1712084700000|2024-04-02 19:05:00|1048.8|1048.3|1048.7|1048.2|1049.1|1048.6|1048.5|1048|923
1712085000000|2024-04-02 19:10:00|1048.6|1048.1|1048.5|1048|1048.7|1048.2|1048.5|1048|460
1712085300000|2024-04-02 19:15:00|1048.6|1048.1|1048.7|1048.2|1048.7|1048.2|1048.4|1047.9|677
1712085600000|2024-04-02 19:20:00|1048.6|1048.1|1048.8|1048.3|1048.9|1048.4|1048.5|1048|422
1712085900000|2024-04-02 19:25:00|1048.9|1048.4|1048.8|1048.3|1048.9|1048.4|1048.7|1048.2|350
1712086200000|2024-04-02 19:30:00|1048.7|1048.2|1048.7|1048.2|1049|1048.5|1048.6|1048.1|414
1712086500000|2024-04-02 19:35:00|1048.8|1048.3|1048.8|1048.3|1048.9|1048.4|1048.7|1048.2|388
1712086800000|2024-04-02 19:40:00|1048.9|1048.4|1048.9|1048.4|1049|1048.5|1048.8|1048.3|564
1712087100000|2024-04-02 19:45:00|1048.8|1048.3|1049|1048.5|1049.1|1048.6|1048.8|1048.3|624
1712087400000|2024-04-02 19:50:00|1048.9|1048.4|1049|1048.5|1049|1048.5|1048.7|1048.2|1485
1712087700000|2024-04-02 19:55:00|1048.9|1048.4|1048.4|1047.9|1049|1048.5|1048.4|1047.9|10050
1712088000000|2024-04-02 20:00:00|1048.6|1048.1|1049.2|1047.2|1049.3|1048.1|1048.3|1046.7|1240
1712088300000|2024-04-02 20:05:00|1049.3|1047.3|1049.3|1047.3|1049.7|1047.7|1049.1|1047.1|223
1712088600000|2024-04-02 20:10:00|1049.4|1047.4|1049.6|1047.6|1049.7|1047.7|1049.4|1047.4|27
1712088900000|2024-04-02 20:15:00|1049.7|1047.7|1049.6|1047.6|1049.7|1047.7|1049.6|1047.6|85
1712089200000|2024-04-02 20:20:00|1049.7|1047.7|1049.5|1047.5|1049.7|1047.7|1049.4|1047.4|48
1712089500000|2024-04-02 20:25:00|1049.4|1047.4|1049.6|1047.6|1049.6|1047.6|1049.4|1047.4|12
1712089800000|2024-04-02 20:30:00|1049.7|1047.7|1049.7|1047.7|1049.7|1047.7|1049.7|1047.7|20
1712090100000|2024-04-02 20:35:00|1049.6|1047.6|1049.6|1047.6|1049.6|1047.6|1049.6|1047.6|84
1712090400000|2024-04-02 20:40:00|1049.7|1047.7|1049.7|1047.7|1049.7|1047.7|1049.6|1047.6|16
1712090700000|2024-04-02 20:45:00|||||||||1
1712091000000|2024-04-02 20:50:00|1049.6|1047.6|1049.4|1047.4|1049.6|1047.6|1049.4|1047.4|49
1712091300000|2024-04-02 20:55:00|1049.3|1047.3|1049.4|1047.4|1049.5|1047.5|1049.3|1047.3|39
1712095200000|2024-04-02 22:00:00|1049.6|1047.6|1049.2|1047.2|1049.6|1047.6|1049.2|1047.2|0
1712095500000|2024-04-02 22:05:00|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|1049.2|1047.2|0
1712095800000|2024-04-02 22:10:00|1049.2|1047.2|1049.2|1047.2|1049.2|1047.2|1049.1|1047.1|0
1712096100000|2024-04-02 22:15:00|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|0
1712096400000|2024-04-02 22:20:00|1049.2|1047.2|1049.2|1047.2|1049.3|1047.3|1049.2|1047.2|0
1712096700000|2024-04-02 22:25:00|1049.1|1047.1|1049.2|1047.2|1049.2|1047.2|1049.1|1047.1|0
1712097000000|2024-04-02 22:30:00|1049.1|1047.1|1049.3|1047.3|1049.3|1047.3|1049.1|1047.1|0
1712097600000|2024-04-02 22:40:00|1049.4|1047.4|1049.2|1047.2|1049.4|1047.4|1049.2|1047.2|0
1712097900000|2024-04-02 22:45:00|1049.1|1047.1|1049.1|1047.1|1049.2|1047.2|1049.1|1047.1|0
1712098200000|2024-04-02 22:50:00|1049|1047|1048.9|1046.9|1049.1|1047.1|1048.9|1046.9|0
1712098500000|2024-04-02 22:55:00|1048.8|1046.8|1048.9|1046.9|1048.9|1046.9|1048.8|1046.8|0
1712098800000|2024-04-02 23:00:00|1048.8|1046.8|1048.9|1046.9|1048.9|1046.9|1048.8|1046.8|0
1712099100000|2024-04-02 23:05:00|1048.8|1046.8|1048.9|1046.9|1048.9|1046.9|1048.8|1046.8|0
1712099400000|2024-04-02 23:10:00|1049|1047|1048.9|1046.9|1049|1047|1048.9|1046.9|0
1712099700000|2024-04-02 23:15:00|1049|1047|1049|1047|1049|1047|1048.9|1046.9|0
1712100300000|2024-04-02 23:25:00|1049.1|1047.1|1049|1047|1049.1|1047.1|1049|1047|0
1712100600000|2024-04-02 23:30:00|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|1049|1047|0
1712100900000|2024-04-02 23:35:00|1049|1047|1049|1047|1049.1|1047.1|1049|1047|0
1712101200000|2024-04-02 23:40:00|1049.1|1047.1|1049|1047|1049.1|1047.1|1048.9|1046.9|0
1712101500000|2024-04-02 23:45:00|1049.1|1047.1|1048.9|1046.9|1049.1|1047.1|1048.8|1046.8|0
1712101800000|2024-04-02 23:50:00|1048.8|1046.8|1048.8|1046.8|1048.9|1046.9|1048.7|1046.7|0
1712102100000|2024-04-02 23:55:00|1048.9|1046.9|1048.8|1046.8|1048.9|1046.9|1048.8|1046.8|0
1712102400000|2024-04-03 00:00:00|1048.7|1046.7|1047.9|1045.9|1049.1|1047.1|1047.7|1045.7|131
1712102700000|2024-04-03 00:05:00|1047.6|1045.6|1046.7|1044.7|1047.7|1045.7|1046.6|1044.6|139
1712103000000|2024-04-03 00:10:00|1046.6|1044.6|1047.3|1045.3|1047.3|1045.3|1046.5|1044.5|88
1712103300000|2024-04-03 00:15:00|1047.4|1045.4|1047.5|1045.5|1047.6|1045.6|1047.1|1045.1|47
1712103600000|2024-04-03 00:20:00|1047.4|1045.4|1047.7|1045.7|1048.3|1046.3|1047.4|1045.4|41
1712103900000|2024-04-03 00:25:00|1047.6|1045.6|1046.6|1044.6|1047.6|1045.6|1046.6|1044.6|26
1712104200000|2024-04-03 00:30:00|1047|1045|1047.5|1045.5|1047.7|1045.7|1046.9|1044.9|21
1712104500000|2024-04-03 00:35:00|1047.4|1045.4|1047.2|1045.2|1047.5|1045.5|1047.1|1045.1|36
1712104800000|2024-04-03 00:40:00|1047.4|1045.4|1046.8|1044.8|1047.4|1045.4|1046.8|1044.8|15
1712105100000|2024-04-03 00:45:00|1046.6|1044.6|1047.1|1045.1|1047.6|1045.6|1046.4|1044.4|75
1712105400000|2024-04-03 00:50:00|1047.3|1045.3|1047.3|1045.3|1047.6|1045.6|1047.3|1045.3|12
1712105700000|2024-04-03 00:55:00|1046.7|1044.7|1045.9|1043.9|1046.7|1044.7|1045.9|1043.9|23
1712106000000|2024-04-03 01:00:00|1045.6|1043.6|1045.8|1043.8|1045.9|1043.9|1045.2|1043.2|235
1712106300000|2024-04-03 01:05:00|1045.9|1043.9|1046.2|1044.2|1046.2|1044.2|1045.4|1043.4|174
1712106600000|2024-04-03 01:10:00|1046.1|1044.1|1045.6|1043.6|1046.1|1044.1|1045.3|1043.3|254
1712106900000|2024-04-03 01:15:00|1045.5|1043.5|1045.1|1043.1|1046|1044|1044.4|1042.4|129
1712107200000|2024-04-03 01:20:00|1045.3|1043.3|1046.5|1044.5|1046.6|1044.6|1045.3|1043.3|57
1712107500000|2024-04-03 01:25:00|1046|1044|1045.3|1043.3|1046.4|1044.4|1045.3|1043.3|20
1712107800000|2024-04-03 01:30:00|1045.6|1043.6|1044.2|1042.2|1045.9|1043.9|1043.9|1041.9|303
1712108100000|2024-04-03 01:35:00|1044.1|1042.1|1044.1|1042.1|1044.1|1042.1|1043.3|1041.3|139
1712108400000|2024-04-03 01:40:00|1044|1042|1044.2|1042.2|1044.3|1042.3|1043.5|1041.5|109
1712108700000|2024-04-03 01:45:00|1044.4|1042.4|1044|1042|1045.1|1043.1|1043.7|1041.7|175
1712109000000|2024-04-03 01:50:00|1044.1|1042.1|1044.3|1042.3|1044.7|1042.7|1044|1042|70
1712109300000|2024-04-03 01:55:00|1044.2|1042.2|1043|1041|1044.4|1042.4|1042.9|1040.9|115
1712109600000|2024-04-03 02:00:00|1042.8|1040.8|1042.2|1040.2|1043|1041|1041.8|1039.8|288
1712109900000|2024-04-03 02:05:00|1042.3|1040.3|1043.6|1041.6|1043.6|1041.6|1042.1|1040.1|154
1712110200000|2024-04-03 02:10:00|1043.5|1041.5|1043.5|1041.5|1043.8|1041.8|1042.8|1040.8|37
1712110500000|2024-04-03 02:15:00|1043.2|1041.2|1043.7|1041.7|1043.7|1041.7|1042.5|1040.5|94
1712110800000|2024-04-03 02:20:00|1043.6|1041.6|1043.3|1041.3|1043.6|1041.6|1042.9|1040.9|50
1712111100000|2024-04-03 02:25:00|1043.2|1041.2|1043|1041|1043.9|1041.9|1042.8|1040.8|65
1712111400000|2024-04-03 02:30:00|1043.2|1041.2|1044.2|1042.2|1044.2|1042.2|1043.2|1041.2|48
1712111700000|2024-04-03 02:35:00|1044.3|1042.3|1044.8|1042.8|1044.8|1042.8|1044.1|1042.1|33
1712112000000|2024-04-03 02:40:00|1044.4|1042.4|1043.3|1041.3|1044.4|1042.4|1042.9|1040.9|75
1712112300000|2024-04-03 02:45:00|1043.1|1041.1|1042.9|1040.9|1043.1|1041.1|1042.6|1040.6|89
1712112600000|2024-04-03 02:50:00|1042.8|1040.8|1043.2|1041.2|1043.2|1041.2|1042.2|1040.2|152
1712112900000|2024-04-03 02:55:00|1043.1|1041.1|1042.5|1040.5|1043.2|1041.2|1042.5|1040.5|72
1712113200000|2024-04-03 03:00:00|1042.6|1040.6|1042.9|1040.9|1043.1|1041.1|1042.4|1040.4|61
1712113500000|2024-04-03 03:05:00|1042.8|1040.8|1042.7|1040.7|1042.9|1040.9|1042.4|1040.4|66
1712113800000|2024-04-03 03:10:00|1042.9|1040.9|1043.4|1041.4|1043.4|1041.4|1042.5|1040.5|48
1712114100000|2024-04-03 03:15:00|1043.2|1041.2|1043.6|1041.6|1043.6|1041.6|1043.2|1041.2|38
1712114400000|2024-04-03 03:20:00|1043.3|1041.3|1043.2|1041.2|1043.4|1041.4|1043.2|1041.2|43
1712114700000|2024-04-03 03:25:00|1043.3|1041.3|1043.7|1041.7|1043.7|1041.7|1043.3|1041.3|70
1712115000000|2024-04-03 03:30:00|1044|1042|1043.8|1041.8|1044.1|1042.1|1043.6|1041.6|63
1712115300000|2024-04-03 03:35:00|1043.9|1041.9|1044.1|1042.1|1044.1|1042.1|1043.9|1041.9|24
1712115600000|2024-04-03 03:40:00|1044.3|1042.3|1044.9|1042.9|1044.9|1042.9|1044.3|1042.3|47
1712115900000|2024-04-03 03:45:00|1044.7|1042.7|1045|1043|1045|1043|1044.4|1042.4|67
1712116200000|2024-04-03 03:50:00|1045.1|1043.1|1045.8|1043.8|1045.9|1043.9|1044.9|1042.9|139
1712116500000|2024-04-03 03:55:00|1045.4|1043.4|1045.4|1043.4|1045.4|1043.4|1045.1|1043.1|46
1712116800000|2024-04-03 04:00:00|1045|1043|1045.3|1043.3|1045.4|1043.4|1045|1043|56
1712117100000|2024-04-03 04:05:00|1045.1|1043.1|1045.4|1043.4|1045.4|1043.4|1045.1|1043.1|37
1712117400000|2024-04-03 04:10:00|1045.3|1043.3|1045.4|1043.4|1045.4|1043.4|1045.3|1043.3|22
1712117700000|2024-04-03 04:15:00|1045.3|1043.3|1044.7|1042.7|1045.3|1043.3|1044.7|1042.7|52
1712118000000|2024-04-03 04:20:00|1044.8|1042.8|1044.7|1042.7|1044.9|1042.9|1044.5|1042.5|44
1712118300000|2024-04-03 04:25:00|1044.6|1042.6|1045.1|1043.1|1045.2|1043.2|1044.6|1042.6|45
1712118600000|2024-04-03 04:30:00|1044.9|1042.9|1045.7|1043.7|1045.7|1043.7|1044.9|1042.9|27
1712118900000|2024-04-03 04:35:00|1045.8|1043.8|1045.6|1043.6|1045.8|1043.8|1045.5|1043.5|38
1712119200000|2024-04-03 04:40:00|1045.7|1043.7|1045.5|1043.5|1045.8|1043.8|1045.5|1043.5|23
1712119500000|2024-04-03 04:45:00|1045.4|1043.4|1045.5|1043.5|1045.7|1043.7|1045.4|1043.4|42
1712119800000|2024-04-03 04:50:00|1045.4|1043.4|1045.5|1043.5|1045.5|1043.5|1045.4|1043.4|47
1712120100000|2024-04-03 04:55:00|1045.6|1043.6|1045.2|1043.2|1045.6|1043.6|1045.1|1043.1|49
1712120400000|2024-04-03 05:00:00|1045.1|1043.1|1044.9|1042.9|1045.3|1043.3|1044.6|1042.6|121
1712120700000|2024-04-03 05:05:00|1044.6|1042.6|1044.6|1042.6|1045.1|1043.1|1044.4|1042.4|48
1712121000000|2024-04-03 05:10:00|1044.7|1042.7|1044.3|1042.3|1044.7|1042.7|1044.3|1042.3|90
1712121300000|2024-04-03 05:15:00|1044.2|1042.2|1044.3|1042.3|1044.7|1042.7|1044.2|1042.2|47
1712121600000|2024-04-03 05:20:00|1044.5|1042.5|1044.2|1042.2|1044.5|1042.5|1044.1|1042.1|54
1712121900000|2024-04-03 05:25:00|1044|1042|1044.2|1042.2|1044.2|1042.2|1044|1042|40
1712122200000|2024-04-03 05:30:00|1044.3|1042.3|1044.8|1042.8|1044.8|1042.8|1044.3|1042.3|49
1712122500000|2024-04-03 05:35:00|1044.7|1042.7|1044|1042|1044.7|1042.7|1043.9|1041.9|60
1712122800000|2024-04-03 05:40:00|1043.8|1041.8|1044|1042|1044.1|1042.1|1043.6|1041.6|72
1712123100000|2024-04-03 05:45:00|1043.8|1041.8|1043.5|1041.5|1043.9|1041.9|1043.3|1041.3|120
1712123400000|2024-04-03 05:50:00|1043.4|1041.4|1043.5|1041.5|1043.5|1041.5|1043.2|1041.2|40
1712123700000|2024-04-03 05:55:00|1043.6|1041.6|1043.4|1041.4|1043.6|1041.6|1043.2|1041.2|54
1712124000000|2024-04-03 06:00:00|1043.2|1041.2|1043.6|1041.6|1043.7|1041.7|1042.4|1040.4|122
1712124300000|2024-04-03 06:05:00|1043.5|1041.5|1043.5|1041.5|1043.5|1041.5|1043.2|1041.2|56
1712124600000|2024-04-03 06:10:00|1043.4|1041.4|1043.5|1041.5|1043.7|1041.7|1043|1041|47
1712124900000|2024-04-03 06:15:00|1043.6|1041.6|1043.2|1041.2|1043.8|1041.8|1043.2|1041.2|48
1712125200000|2024-04-03 06:20:00|1043.1|1041.1|1042.6|1040.6|1043.1|1041.1|1042.6|1040.6|99
1712125500000|2024-04-03 06:25:00|1042.5|1040.5|1042.6|1040.6|1042.8|1040.8|1042.4|1040.4|71
1712125800000|2024-04-03 06:30:00|1042.5|1040.5|1042.6|1040.6|1042.8|1040.8|1042|1040|163
1712126100000|2024-04-03 06:35:00|1042.3|1040.3|1042.8|1040.8|1043.1|1041.1|1042.3|1040.3|238
1712126400000|2024-04-03 06:40:00|1042.7|1040.7|1043.4|1041.4|1043.6|1041.6|1042.6|1040.6|501
1712126700000|2024-04-03 06:45:00|1043.5|1041.5|1044.3|1042.3|1044.5|1042.5|1043.5|1041.5|168
1712127000000|2024-04-03 06:50:00|1044.2|1042.2|1044.4|1042.4|1044.5|1042.5|1044.2|1042.2|205
1712127300000|2024-04-03 06:55:00|1044.5|1042.5|1044.5|1042.5|1044.7|1042.7|1044.3|1042.3|115
1712127600000|2024-04-03 07:00:00|1044.6|1042.6|1044.5|1042.5|1044.9|1042.9|1044.4|1042.4|241
1712127900000|2024-04-03 07:05:00|1044.4|1042.4|1044.3|1042.3|1044.4|1042.4|1043.7|1041.7|221
1712128200000|2024-04-03 07:10:00|1044.4|1042.4|1044.8|1042.8|1044.9|1042.9|1044.2|1042.2|148
1712128500000|2024-04-03 07:15:00|1044.9|1042.9|1044.8|1042.8|1045.2|1043.2|1044.8|1042.8|143
1712128800000|2024-04-03 07:20:00|1044.7|1042.7|1044.6|1042.6|1045|1043|1044.6|1042.6|189
1712129100000|2024-04-03 07:25:00|1044.5|1042.5|1044.4|1042.4|1044.7|1042.7|1044.3|1042.3|177
1712129400000|2024-04-03 07:30:00|1044.3|1042.3|1044.2|1042.2|1044.3|1042.3|1043.8|1041.8|214
1712129700000|2024-04-03 07:35:00|1044.1|1042.1|1044.6|1042.6|1044.9|1042.9|1044.1|1042.1|137
1712130000000|2024-04-03 07:40:00|1044.7|1042.7|1044.6|1042.6|1045.1|1043.1|1044.6|1042.6|93
1712130300000|2024-04-03 07:45:00|1044.5|1042.5|1044.3|1042.3|1044.8|1042.8|1044.1|1042.1|124
1712130600000|2024-04-03 07:50:00|1044.2|1042.2|1044.6|1042.6|1044.6|1042.6|1044.2|1042.2|206
1712130900000|2024-04-03 07:55:00|1044.4|1042.4|1044.5|1042.5|1044.6|1042.6|1044.3|1042.3|141
1712131200000|2024-04-03 08:00:00|1044.4|1042.4|1044.6|1042.6|1045|1043|1044.3|1042.3|212
1712131500000|2024-04-03 08:05:00|1044.5|1042.5|1044.7|1042.7|1045.1|1043.1|1044.1|1042.1|408
1712131800000|2024-04-03 08:10:00|1044.8|1042.8|1044.9|1042.9|1044.9|1042.9|1044.3|1042.3|343
1712132100000|2024-04-03 08:15:00|1044.8|1042.8|1044.8|1042.8|1045|1043|1044.6|1042.6|143
1712132400000|2024-04-03 08:20:00|1044.7|1042.7|1044.7|1042.7|1044.9|1042.9|1044.6|1042.6|146
1712132700000|2024-04-03 08:25:00|1044.8|1042.8|1044.7|1042.7|1044.8|1042.8|1044.5|1042.5|141
1712133000000|2024-04-03 08:30:00|1044.6|1042.6|1044.7|1042.7|1045|1043|1044.6|1042.6|211
1712133300000|2024-04-03 08:35:00|1044.6|1042.6|1044.5|1042.5|1044.6|1042.6|1044.3|1042.3|90
1712133600000|2024-04-03 08:40:00|1044.6|1042.6|1044.7|1042.7|1045|1043|1044.6|1042.6|79
1712133900000|2024-04-03 08:45:00|1044.9|1042.9|1045.4|1043.4|1045.4|1043.4|1044.9|1042.9|85
1712134200000|2024-04-03 08:50:00|1045.3|1043.3|1045.3|1043.3|1045.6|1043.6|1045.3|1043.3|76
1712134500000|2024-04-03 08:55:00|1045.4|1043.4|1045.3|1043.3|1045.4|1043.4|1045.1|1043.1|145
1712134800000|2024-04-03 09:00:00|1045.2|1043.2|1044.9|1042.9|1045.3|1043.3|1044.9|1042.9|210
1712135100000|2024-04-03 09:05:00|1045|1043|1045.2|1043.2|1045.2|1043.2|1044.9|1042.9|146
1712135400000|2024-04-03 09:10:00|1045.1|1043.1|1045|1043|1045.2|1043.2|1044.9|1042.9|76
1712135700000|2024-04-03 09:15:00|1045.1|1043.1|1045.1|1043.1|1045.2|1043.2|1044.9|1042.9|52
1712136000000|2024-04-03 09:20:00|1045|1043|1044.9|1042.9|1045|1043|1044.9|1042.9|35
1712136300000|2024-04-03 09:25:00|1044.8|1042.8|1044.9|1042.9|1044.9|1042.9|1044.5|1042.5|80
1712136600000|2024-04-03 09:30:00|1044.8|1042.8|1044.7|1042.7|1045|1043|1044.6|1042.6|52
1712136900000|2024-04-03 09:35:00|1044.8|1042.8|1044.8|1042.8|1045|1043|1044.6|1042.6|73
1712137200000|2024-04-03 09:40:00|1044.9|1042.9|1044.7|1042.7|1044.9|1042.9|1044.5|1042.5|92
1712137500000|2024-04-03 09:45:00|1044.8|1042.8|1045|1043|1045.2|1043.2|1044.7|1042.7|176
1712137800000|2024-04-03 09:50:00|1044.9|1042.9|1044.7|1042.7|1044.9|1042.9|1044.7|1042.7|82
1712138100000|2024-04-03 09:55:00|1044.8|1042.8|1044.5|1042.5|1044.8|1042.8|1044.5|1042.5|47
1712138400000|2024-04-03 10:00:00|1044.6|1042.6|1044.8|1042.8|1044.9|1042.9|1044.5|1042.5|83
1712138700000|2024-04-03 10:05:00|1044.7|1042.7|1044.9|1042.9|1045.1|1043.1|1044.7|1042.7|79
1712139000000|2024-04-03 10:10:00|1044.8|1042.8|1044.8|1042.8|1045|1043|1044.6|1042.6|31
1712139300000|2024-04-03 10:15:00|1044.7|1042.7|1044.9|1042.9|1045|1043|1044.7|1042.7|30
1712139600000|2024-04-03 10:20:00|1044.8|1042.8|1044.8|1042.8|1044.9|1042.9|1044.7|1042.7|15
1712139900000|2024-04-03 10:25:00|1044.9|1042.9|1044.7|1042.7|1044.9|1042.9|1044.7|1042.7|21
1712140200000|2024-04-03 10:30:00|1044.8|1042.8|1044.8|1042.8|1045.1|1043.1|1044.7|1042.7|245
1712140500000|2024-04-03 10:35:00|1045|1043|1044.8|1042.8|1045|1043|1044.8|1042.8|87
1712140800000|2024-04-03 10:40:00|1044.9|1042.9|1045.1|1043.1|1045.1|1043.1|1044.9|1042.9|89
1712141100000|2024-04-03 10:45:00|1045|1043|1045.2|1043.2|1045.2|1043.2|1045|1043|99
1712141400000|2024-04-03 10:50:00|1045.3|1043.3|1045.2|1043.2|1045.3|1043.3|1045.1|1043.1|129
1712141700000|2024-04-03 10:55:00|1045.4|1043.4|1045.3|1043.3|1045.4|1043.4|1045.2|1043.2|66
1712142000000|2024-04-03 11:00:00|1045.4|1043.4|1045.7|1043.7|1045.7|1043.7|1045.4|1043.4|66
1712142300000|2024-04-03 11:05:00|1045.6|1043.6|1045.3|1043.3|1045.6|1043.6|1045|1043|233
1712142600000|2024-04-03 11:10:00|1045.4|1043.4|1045.7|1043.7|1046|1044|1045.4|1043.4|178
1712142900000|2024-04-03 11:15:00|1045.8|1043.8|1046.1|1044.1|1046.2|1044.2|1045.8|1043.8|161
1712143200000|2024-04-03 11:20:00|1046|1044|1045.9|1043.9|1046.3|1044.3|1045.8|1043.8|284
1712143500000|2024-04-03 11:25:00|1045.8|1043.8|1046.1|1044.1|1046.2|1044.2|1045.6|1043.6|157
1712143800000|2024-04-03 11:30:00|1046|1044|1046|1044|1046.5|1044.5|1045.9|1043.9|163
1712144100000|2024-04-03 11:35:00|1045.9|1043.9|1045.8|1043.8|1045.9|1043.9|1045.7|1043.7|102
1712144400000|2024-04-03 11:40:00|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|1045.8|1043.8|75
1712144700000|2024-04-03 11:45:00|1046|1044|1045.8|1043.8|1046.1|1044.1|1045.8|1043.8|269
1712145000000|2024-04-03 11:50:00|1045.9|1043.9|1046.3|1044.3|1046.4|1044.4|1045.8|1043.8|167
1712145300000|2024-04-03 11:55:00|1046.2|1044.2|1046.3|1044.3|1046.5|1044.5|1046.1|1044.1|153
1712145600000|2024-04-03 12:00:00|1046.2|1044.2|1046.4|1044.4|1046.4|1044.4|1045.9|1043.9|241
1712145900000|2024-04-03 12:05:00|1046.5|1044.5|1046.5|1044.5|1046.6|1044.6|1046.3|1044.3|307
1712146200000|2024-04-03 12:10:00|1046.4|1044.4|1046.5|1044.5|1046.5|1044.5|1046.3|1044.3|319
1712146500000|2024-04-03 12:15:00|1046.8|1044.8|1045.7|1043.7|1046.8|1044.8|1045.7|1043.7|329
1712146800000|2024-04-03 12:20:00|1045.8|1043.8|1044.9|1042.9|1046|1044|1044.9|1042.9|132
1712147100000|2024-04-03 12:25:00|1044.8|1042.8|1044.1|1042.1|1044.9|1042.9|1044.1|1042.1|146
1712147400000|2024-04-03 12:30:00|1044|1042|1044.3|1042.3|1044.5|1042.5|1043.8|1041.8|215
1712147700000|2024-04-03 12:35:00|1044.4|1042.4|1044.5|1042.5|1044.5|1042.5|1044|1042|97
1712148000000|2024-04-03 12:40:00|1044.4|1042.4|1044.4|1042.4|1044.5|1042.5|1044.2|1042.2|64
1712148300000|2024-04-03 12:45:00|1044.3|1042.3|1044|1042|1044.4|1042.4|1043.9|1041.9|184
1712148600000|2024-04-03 12:50:00|1044.1|1042.1|1044.4|1042.4|1044.4|1042.4|1043.7|1041.7|322
1712148900000|2024-04-03 12:55:00|1044.5|1042.5|1044.9|1042.9|1044.9|1042.9|1044.4|1042.4|212
1712149200000|2024-04-03 13:00:00|1044.8|1042.8|1045.3|1043.3|1045.5|1043.5|1044.8|1042.8|351
1712149500000|2024-04-03 13:05:00|1045.4|1043.4|1045.4|1043.4|1045.6|1043.6|1045.3|1043.3|49
1712149800000|2024-04-03 13:10:00|1045.2|1043.2|1044.8|1042.8|1045.2|1043.2|1044.8|1042.8|65
1712150100000|2024-04-03 13:15:00|1044.7|1042.7|1044.8|1042.8|1044.9|1042.9|1044.5|1042.5|143
1712150400000|2024-04-03 13:20:00|1044.9|1042.9|1044.5|1042.5|1044.9|1042.9|1044.4|1042.4|226
1712150700000|2024-04-03 13:25:00|1044.4|1042.4|1044.7|1042.7|1044.8|1042.8|1044.3|1042.3|211
1712151000000|2024-04-03 13:30:00|1044|1043.5|1045.3|1044.8|1046.4|1045.9|1044|1043.5|3568
1712151300000|2024-04-03 13:35:00|1045.2|1044.7|1045|1044.5|1045.2|1044.7|1044.6|1044.1|1336
1712151600000|2024-04-03 13:40:00|1045.1|1044.6|1043.9|1043.4|1045.2|1044.7|1043.8|1043.3|1259
1712151900000|2024-04-03 13:45:00|1044|1043.5|1043.6|1043.1|1044.3|1043.8|1043.4|1042.9|1205
1712152200000|2024-04-03 13:50:00|1043.7|1043.2|1043.3|1042.8|1043.9|1043.4|1043.1|1042.6|680
1712152500000|2024-04-03 13:55:00|1043.4|1042.9|1043.1|1042.6|1043.4|1042.9|1042.8|1042.3|667
1712152800000|2024-04-03 14:00:00|1043.7|1043.2|1046.2|1045.7|1047.4|1046.9|1043.7|1043.2|2694
1712153100000|2024-04-03 14:05:00|1046.3|1045.8|1045.1|1044.6|1046.5|1046|1045|1044.5|685
1712153400000|2024-04-03 14:10:00|1045.2|1044.7|1046|1045.5|1046.1|1045.6|1044.9|1044.4|718
1712153700000|2024-04-03 14:15:00|1046.1|1045.6|1046.3|1045.8|1046.4|1045.9|1045.4|1044.9|1016
1712154000000|2024-04-03 14:20:00|1046.4|1045.9|1046.4|1045.9|1046.6|1046.1|1046.1|1045.6|843
1712154300000|2024-04-03 14:25:00|1046.3|1045.8|1046.2|1045.7|1046.9|1046.4|1046.2|1045.7|506
1712154600000|2024-04-03 14:30:00|1046.3|1045.8|1046.3|1045.8|1046.8|1046.3|1046|1045.5|677
1712154900000|2024-04-03 14:35:00|1046.4|1045.9|1046.3|1045.8|1046.7|1046.2|1046.2|1045.7|711
1712155200000|2024-04-03 14:40:00|1046.4|1045.9|1047.9|1047.4|1047.9|1047.4|1046.4|1045.9|1698
1712155500000|2024-04-03 14:45:00|1047.8|1047.3|1048.2|1047.7|1048.5|1048|1047.8|1047.3|769
1712155800000|2024-04-03 14:50:00|1048.3|1047.8|1048.8|1048.3|1048.9|1048.4|1048.1|1047.6|1096
1712156100000|2024-04-03 14:55:00|1048.9|1048.4|1049|1048.5|1049.2|1048.7|1048.7|1048.2|854
1712156400000|2024-04-03 15:00:00|1049.1|1048.6|1049.3|1048.8|1049.5|1049|1049.1|1048.6|1242
1712156700000|2024-04-03 15:05:00|1049.4|1048.9|1050.2|1049.7|1050.3|1049.8|1049.4|1048.9|1312
1712157000000|2024-04-03 15:10:00|1050.1|1049.6|1050.2|1049.7|1050.3|1049.8|1050|1049.5|1672
1712157300000|2024-04-03 15:15:00|1050.3|1049.8|1049.8|1049.3|1050.3|1049.8|1049.7|1049.2|1791
1712157600000|2024-04-03 15:20:00|1049.7|1049.2|1050.4|1049.9|1050.4|1049.9|1049.5|1049|1445
1712157900000|2024-04-03 15:25:00|1050.3|1049.8|1049.9|1049.4|1050.5|1050|1049.8|1049.3|1557
1712158200000|2024-04-03 15:30:00|1050|1049.5|1049.8|1049.3|1050.1|1049.6|1049.6|1049.1|1728
1712158500000|2024-04-03 15:35:00|1050|1049.5|1050.2|1049.7|1050.5|1050|1049.8|1049.3|579
1712158800000|2024-04-03 15:40:00|1050.3|1049.8|1050.3|1049.8|1050.7|1050.2|1050.2|1049.7|260
1712159100000|2024-04-03 15:45:00|1050.2|1049.7|1050|1049.5|1050.3|1049.8|1050|1049.5|568
1712159400000|2024-04-03 15:50:00|1049.9|1049.4|1049.6|1049.1|1050.1|1049.6|1049.5|1049|467
1712159700000|2024-04-03 15:55:00|1049.5|1049|1049.7|1049.2|1049.8|1049.3|1049.5|1049|411
1712160000000|2024-04-03 16:00:00|1049.8|1049.3|1049.5|1049|1049.8|1049.3|1049.3|1048.8|408
1712160300000|2024-04-03 16:05:00|1049.6|1049.1|1049.2|1048.7|1049.7|1049.2|1049.1|1048.6|523
1712160600000|2024-04-03 16:10:00|1049.1|1048.6|1049.1|1048.6|1049.9|1049.4|1048.7|1048.2|1255
1712160900000|2024-04-03 16:15:00|1049|1048.5|1050.2|1049.7|1050.2|1049.7|1048.9|1048.4|381
1712161200000|2024-04-03 16:20:00|1050.1|1049.6|1050.5|1050|1050.6|1050.1|1050.1|1049.6|467
1712161500000|2024-04-03 16:25:00|1050.4|1049.9|1050.6|1050.1|1050.6|1050.1|1050.1|1049.6|281
1712161800000|2024-04-03 16:30:00|1050.5|1050|1051|1050.5|1051.3|1050.8|1050.5|1050|440
1712162100000|2024-04-03 16:35:00|1050.9|1050.4|1049.8|1049.3|1051.2|1050.7|1049.7|1049.2|809
1712162400000|2024-04-03 16:40:00|1049.9|1049.4|1050.7|1050.2|1050.8|1050.3|1049.9|1049.4|371
1712162700000|2024-04-03 16:45:00|1050.6|1050.1|1050.4|1049.9|1050.6|1050.1|1050.2|1049.7|258
1712163000000|2024-04-03 16:50:00|1050.3|1049.8|1050.8|1050.3|1051|1050.5|1050.3|1049.8|487
1712163300000|2024-04-03 16:55:00|1050.9|1050.4|1050.8|1050.3|1051.1|1050.6|1050.8|1050.3|360
1712163600000|2024-04-03 17:00:00|1050.9|1050.4|1050.4|1049.9|1051|1050.5|1050.4|1049.9|278
1712163900000|2024-04-03 17:05:00|1050.3|1049.8|1050.8|1050.3|1050.8|1050.3|1050.2|1049.7|452
1712164200000|2024-04-03 17:10:00|1050.9|1050.4|1051.3|1050.8|1051.3|1050.8|1050.9|1050.4|287
1712164500000|2024-04-03 17:15:00|1051.4|1050.9|1051.6|1051.1|1051.6|1051.1|1051.3|1050.8|425
1712164800000|2024-04-03 17:20:00|1051.5|1051|1051.7|1051.2|1051.9|1051.4|1051.4|1050.9|305
1712165100000|2024-04-03 17:25:00|1051.8|1051.3|1052|1051.5|1052|1051.5|1051.6|1051.1|254
1712165400000|2024-04-03 17:30:00|1051.9|1051.4|1052|1051.5|1052.1|1051.6|1051.7|1051.2|233
1712165700000|2024-04-03 17:35:00|1052.1|1051.6|1051.9|1051.4|1052.2|1051.7|1051.9|1051.4|259
1712166000000|2024-04-03 17:40:00|1052|1051.5|1052.2|1051.7|1052.4|1051.9|1052|1051.5|496
1712166300000|2024-04-03 17:45:00|1052.1|1051.6|1052.5|1052|1052.5|1052|1052.1|1051.6|369
1712166600000|2024-04-03 17:50:00|1052.3|1051.8|1052.2|1051.7|1052.5|1052|1052.1|1051.6|277
1712166900000|2024-04-03 17:55:00|1052.1|1051.6|1052.1|1051.6|1052.3|1051.8|1051.9|1051.4|252
1712167200000|2024-04-03 18:00:00|1051.9|1051.4|1052.1|1051.6|1052.3|1051.8|1051.7|1051.2|321
1712167500000|2024-04-03 18:05:00|1052.2|1051.7|1052.2|1051.7|1052.5|1052|1052.2|1051.7|208
1712167800000|2024-04-03 18:10:00|1052.1|1051.6|1051.9|1051.4|1052.2|1051.7|1051.9|1051.4|326
1712168100000|2024-04-03 18:15:00|1052|1051.5|1051.6|1051.1|1052.1|1051.6|1051.5|1051|263
1712168400000|2024-04-03 18:20:00|1051.7|1051.2|1052|1051.5|1052.1|1051.6|1051.6|1051.1|195
1712168700000|2024-04-03 18:25:00|1051.9|1051.4|1051.3|1050.8|1051.9|1051.4|1051.3|1050.8|309
1712169000000|2024-04-03 18:30:00|1051.2|1050.7|1051.5|1051|1051.6|1051.1|1051.1|1050.6|570
1712169300000|2024-04-03 18:35:00|1051.6|1051.1|1051.6|1051.1|1051.8|1051.3|1051.4|1050.9|195
1712169600000|2024-04-03 18:40:00|1051.7|1051.2|1051.6|1051.1|1051.8|1051.3|1051.5|1051|207
1712169900000|2024-04-03 18:45:00|1051.7|1051.2|1051.3|1050.8|1051.7|1051.2|1051.3|1050.8|232
1712170200000|2024-04-03 18:50:00|1051.4|1050.9|1051.3|1050.8|1051.5|1051|1051|1050.5|391
1712170500000|2024-04-03 18:55:00|1051.2|1050.7|1051.2|1050.7|1051.5|1051|1051.1|1050.6|288
1712170800000|2024-04-03 19:00:00|1051.3|1050.8|1051.2|1050.7|1051.3|1050.8|1051.1|1050.6|224
1712171100000|2024-04-03 19:05:00|1051.1|1050.6|1051.3|1050.8|1051.3|1050.8|1051.1|1050.6|220
1712171400000|2024-04-03 19:10:00|1051.4|1050.9|1050.1|1049.6|1051.4|1050.9|1050|1049.5|907
1712171700000|2024-04-03 19:15:00|1050|1049.5|1050.1|1049.6|1050.5|1050|1049.5|1049|545
1712172000000|2024-04-03 19:20:00|1050|1049.5|1049.4|1048.9|1050.1|1049.6|1049.4|1048.9|417
1712172300000|2024-04-03 19:25:00|1049.3|1048.8|1049.7|1049.2|1049.9|1049.4|1049.3|1048.8|335
1712172600000|2024-04-03 19:30:00|1049.6|1049.1|1049.9|1049.4|1049.9|1049.4|1049.5|1049|306
1712172900000|2024-04-03 19:35:00|1050|1049.5|1050.2|1049.7|1050.3|1049.8|1050|1049.5|387
1712173200000|2024-04-03 19:40:00|1050.1|1049.6|1049.9|1049.4|1050.3|1049.8|1049.9|1049.4|430
1712173500000|2024-04-03 19:45:00|1050|1049.5|1050.2|1049.7|1050.3|1049.8|1050|1049.5|631
1712173800000|2024-04-03 19:50:00|1050.1|1049.6|1050.3|1049.8|1050.4|1049.9|1049.9|1049.4|1790
1712174100000|2024-04-03 19:55:00|1050.2|1049.7|1049.2|1048.7|1050.2|1049.7|1048.9|1048.4|14247
1712174400000|2024-04-03 20:00:00|1049|1048.5|1049.9|1047.9|1050.3|1048.5|1049|1047.4|2665
1712174700000|2024-04-03 20:05:00|1050|1048|1050.2|1048.2|1050.4|1048.4|1050|1048|70
1712175000000|2024-04-03 20:10:00|1050.3|1048.3|1049.8|1047.8|1050.4|1048.4|1049.8|1047.8|165
1712175300000|2024-04-03 20:15:00|1049.7|1047.7|1049.4|1047.4|1049.7|1047.7|1049.4|1047.4|230
1712175600000|2024-04-03 20:20:00|1049.5|1047.5|1049.4|1047.4|1049.6|1047.6|1049.3|1047.3|249
1712175900000|2024-04-03 20:25:00|1049.3|1047.3|1049.3|1047.3|1049.4|1047.4|1049.2|1047.2|506
1712176200000|2024-04-03 20:30:00|1049.4|1047.4|1049.3|1047.3|1049.4|1047.4|1049.3|1047.3|165
1712176500000|2024-04-03 20:35:00|1049.4|1047.4|1049.3|1047.3|1049.4|1047.4|1049.3|1047.3|56
1712176800000|2024-04-03 20:40:00|1049.2|1047.2|1049.4|1047.4|1049.4|1047.4|1049.2|1047.2|49
1712177100000|2024-04-03 20:45:00|1049.3|1047.3|1049.4|1047.4|1049.5|1047.5|1049.3|1047.3|67
1712177400000|2024-04-03 20:50:00|1049.5|1047.5|1049.4|1047.4|1049.5|1047.5|1049.3|1047.3|21
1712177700000|2024-04-03 20:55:00|1049.3|1047.3|1049.3|1047.3|1049.6|1047.6|1049.2|1047.2|72
1712181600000|2024-04-03 22:00:00|1049.6|1047.6|1049.2|1047.2|1049.6|1047.6|1049.2|1047.2|0
1712181900000|2024-04-03 22:05:00|1049.3|1047.3|1049.4|1047.4|1049.4|1047.4|1049.3|1047.3|0
1712182500000|2024-04-03 22:15:00|1049.3|1047.3|1049.2|1047.2|1049.3|1047.3|1049.2|1047.2|0
1712182800000|2024-04-03 22:20:00|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|0
1712183100000|2024-04-03 22:25:00|1049.4|1047.4|1049.4|1047.4|1049.4|1047.4|1049.3|1047.3|0
1712183400000|2024-04-03 22:30:00|1049.3|1047.3|1049.4|1047.4|1049.4|1047.4|1049.2|1047.2|0
1712183700000|2024-04-03 22:35:00|1049.3|1047.3|1049.4|1047.4|1049.5|1047.5|1049.3|1047.3|0
1712184000000|2024-04-03 22:40:00|1049.3|1047.3|1049.3|1047.3|1049.4|1047.4|1049.3|1047.3|0
1712184300000|2024-04-03 22:45:00|1049.4|1047.4|1049.4|1047.4|1049.4|1047.4|1049.3|1047.3|0
1712184600000|2024-04-03 22:50:00|1049.3|1047.3|1049.3|1047.3|1049.4|1047.4|1049.3|1047.3|0
1712184900000|2024-04-03 22:55:00|1049.4|1047.4|1049.4|1047.4|1049.4|1047.4|1049.3|1047.3|0
1712185200000|2024-04-03 23:00:00|1049.5|1047.5|1049.4|1047.4|1049.5|1047.5|1049.4|1047.4|0
1712185500000|2024-04-03 23:05:00|1049.5|1047.5|1049.6|1047.6|1049.6|1047.6|1049.5|1047.5|0
1712185800000|2024-04-03 23:10:00|1049.7|1047.7|1049.8|1047.8|1049.8|1047.8|1049.6|1047.6|0
1712186100000|2024-04-03 23:15:00|1049.7|1047.7|1049.8|1047.8|1049.8|1047.8|1049.7|1047.7|0
1712186400000|2024-04-03 23:20:00|1049.7|1047.7|1049.9|1047.9|1049.9|1047.9|1049.7|1047.7|0
1712186700000|2024-04-03 23:25:00|1050|1048|1050.4|1048.4|1050.5|1048.5|1049.9|1047.9|0
1712187000000|2024-04-03 23:30:00|1050.5|1048.5|1051.4|1049.4|1052.6|1050.6|1050.5|1048.5|0
1712187300000|2024-04-03 23:35:00|1051.3|1049.3|1051.1|1049.1|1051.4|1049.4|1051|1049|0
1712187600000|2024-04-03 23:40:00|1051.2|1049.2|1051.3|1049.3|1051.3|1049.3|1051.1|1049.1|0
1712187900000|2024-04-03 23:45:00|1051.2|1049.2|1051.1|1049.1|1051.3|1049.3|1050.9|1048.9|0
1712188200000|2024-04-03 23:50:00|1051|1049|1051.8|1049.8|1052|1050|1051|1049|0
1712188500000|2024-04-03 23:55:00|1051.7|1049.7|1052.1|1050.1|1052.1|1050.1|1051.7|1049.7|0
1712188800000|2024-04-04 00:00:00|1049.6|1047.6|1050.1|1048.1|1050.8|1048.8|1049.6|1047.6|25
1712189100000|2024-04-04 00:05:00|1050|1048|1049.9|1047.9|1050.7|1048.7|1049.7|1047.7|49
1712189400000|2024-04-04 00:10:00|1050.2|1048.2|1050.1|1048.1|1050.3|1048.3|1050.1|1048.1|12
1712189700000|2024-04-04 00:15:00|1050|1048|1051.2|1049.2|1051.4|1049.4|1050|1048|125
1712190000000|2024-04-04 00:20:00|1051.3|1049.3|1050.8|1048.8|1051.3|1049.3|1050.8|1048.8|38
1712190300000|2024-04-04 00:25:00|1051|1049|1051.5|1049.5|1051.7|1049.7|1051|1049|25
1712190600000|2024-04-04 00:30:00|1051.4|1049.4|1050.8|1048.8|1051.4|1049.4|1050.8|1048.8|21
1712190900000|2024-04-04 00:35:00|1050.7|1048.7|1051.6|1049.6|1051.7|1049.7|1050.7|1048.7|22
1712191200000|2024-04-04 00:40:00|1051.5|1049.5|1051.7|1049.7|1051.7|1049.7|1051.5|1049.5|14
1712191500000|2024-04-04 00:45:00|1051.4|1049.4|1052.1|1050.1|1052.1|1050.1|1051.2|1049.2|18
1712191800000|2024-04-04 00:50:00|1051.9|1049.9|1051.9|1049.9|1052|1050|1051.7|1049.7|39
1712192100000|2024-04-04 00:55:00|1052.1|1050.1|1052|1050|1052.6|1050.6|1051.8|1049.8|44
1712192400000|2024-04-04 01:00:00|1051.8|1049.8|1052.4|1050.4|1052.4|1050.4|1051.5|1049.5|25
1712192700000|2024-04-04 01:05:00|1052.2|1050.2|1052.5|1050.5|1052.6|1050.6|1052.2|1050.2|10
1712193000000|2024-04-04 01:10:00|1052.4|1050.4|1052.4|1050.4|1052.4|1050.4|1052|1050|21
1712193300000|2024-04-04 01:15:00|1052.5|1050.5|1052.2|1050.2|1052.5|1050.5|1052.2|1050.2|13
1712193600000|2024-04-04 01:20:00|1052.5|1050.5|1052.6|1050.6|1052.6|1050.6|1052.5|1050.5|4
1712193900000|2024-04-04 01:25:00|1052.7|1050.7|1052.7|1050.7|1052.7|1050.7|1052.7|1050.7|1
1712194200000|2024-04-04 01:30:00|1052.2|1050.2|1052.3|1050.3|1052.4|1050.4|1052.2|1050.2|13
1712194500000|2024-04-04 01:35:00|1052.2|1050.2|1052.3|1050.3|1052.3|1050.3|1052.2|1050.2|14
1712194800000|2024-04-04 01:40:00|1052.2|1050.2|1052.2|1050.2|1052.4|1050.4|1052.2|1050.2|14
1712195100000|2024-04-04 01:45:00|1052.3|1050.3|1052.3|1050.3|1052.5|1050.5|1052|1050|13
1712195400000|2024-04-04 01:50:00|1052.4|1050.4|1052.1|1050.1|1052.4|1050.4|1052.1|1050.1|10
1712195700000|2024-04-04 01:55:00|1052|1050|1051.7|1049.7|1052.1|1050.1|1051.7|1049.7|20
1712196000000|2024-04-04 02:00:00|1051.8|1049.8|1052.1|1050.1|1052.1|1050.1|1051.7|1049.7|15
1712196300000|2024-04-04 02:05:00|1052|1050|1052.3|1050.3|1052.3|1050.3|1052|1050|9
1712196600000|2024-04-04 02:10:00|1052.4|1050.4|1052.4|1050.4|1052.4|1050.4|1052.4|1050.4|4
1712197500000|2024-04-04 02:25:00|1052|1050|1051.9|1049.9|1052.2|1050.2|1051.9|1049.9|8
1712197800000|2024-04-04 02:30:00|1052|1050|1052.2|1050.2|1052.2|1050.2|1052|1050|6
1712198100000|2024-04-04 02:35:00|1051.9|1049.9|1052.1|1050.1|1052.1|1050.1|1051.9|1049.9|4
1712198400000|2024-04-04 02:40:00|1051.9|1049.9|1051.9|1049.9|1051.9|1049.9|1051.9|1049.9|2
1712198700000|2024-04-04 02:45:00|1052|1050|1052.1|1050.1|1052.1|1050.1|1052|1050|7
1712199000000|2024-04-04 02:50:00|1052.3|1050.3|1052.4|1050.4|1052.4|1050.4|1052.3|1050.3|13
1712199300000|2024-04-04 02:55:00|1052.3|1050.3|1052.4|1050.4|1052.4|1050.4|1052.3|1050.3|2
1712199600000|2024-04-04 03:00:00|1052.3|1050.3|1052.4|1050.4|1052.4|1050.4|1052.2|1050.2|5
1712199900000|2024-04-04 03:05:00|1052.3|1050.3|1052.4|1050.4|1052.5|1050.5|1052.3|1050.3|4
1712200200000|2024-04-04 03:10:00|1052.6|1050.6|1052.7|1050.7|1052.8|1050.8|1052.6|1050.6|13
1712200800000|2024-04-04 03:20:00|1052.4|1050.4|1052.2|1050.2|1052.4|1050.4|1052.2|1050.2|4
1712201100000|2024-04-04 03:25:00|1052.3|1050.3|1052.1|1050.1|1052.3|1050.3|1052.1|1050.1|4
1712201400000|2024-04-04 03:30:00|1052|1050|1052.1|1050.1|1052.1|1050.1|1051.8|1049.8|38
1712201700000|2024-04-04 03:35:00|1052|1050|1052|1050|1052.1|1050.1|1052|1050|13
1712202000000|2024-04-04 03:40:00|1052.2|1050.2|1052.5|1050.5|1052.5|1050.5|1052.2|1050.2|10
1712202300000|2024-04-04 03:45:00|1052.6|1050.6|1052.8|1050.8|1052.8|1050.8|1052.6|1050.6|87
1712202600000|2024-04-04 03:50:00|1052.6|1050.6|1052.9|1050.9|1052.9|1050.9|1052.2|1050.2|46
1712202900000|2024-04-04 03:55:00|1052.8|1050.8|1052.3|1050.3|1053|1051|1052.3|1050.3|18
1712203200000|2024-04-04 04:00:00|1052|1050|1052.1|1050.1|1052.1|1050.1|1051.9|1049.9|9
1712203500000|2024-04-04 04:05:00|1052.2|1050.2|1052.1|1050.1|1052.2|1050.2|1052.1|1050.1|9
1712203800000|2024-04-04 04:10:00|1052.2|1050.2|1051.9|1049.9|1052.2|1050.2|1051.8|1049.8|15
1712204100000|2024-04-04 04:15:00|1052|1050|1052.1|1050.1|1052.2|1050.2|1052|1050|7
1712204400000|2024-04-04 04:20:00|1052.2|1050.2|1051.8|1049.8|1052.2|1050.2|1051.8|1049.8|9
1712204700000|2024-04-04 04:25:00|1051.9|1049.9|1051.8|1049.8|1052|1050|1051.8|1049.8|26
1712205000000|2024-04-04 04:30:00|1051.7|1049.7|1052.3|1050.3|1052.3|1050.3|1051.7|1049.7|15
1712205300000|2024-04-04 04:35:00|1052.1|1050.1|1052.1|1050.1|1052.1|1050.1|1052.1|1050.1|1
1712205600000|2024-04-04 04:40:00|1051.9|1049.9|1051.9|1049.9|1051.9|1049.9|1051.9|1049.9|4
1712205900000|2024-04-04 04:45:00|1051.6|1049.6|1052.1|1050.1|1052.1|1050.1|1051.6|1049.6|13
1712206200000|2024-04-04 04:50:00|1051.9|1049.9|1052.3|1050.3|1052.3|1050.3|1051.9|1049.9|10
1712206800000|2024-04-04 05:00:00|1052.1|1050.1|1052.1|1050.1|1052.1|1050.1|1052.1|1050.1|1
1712207100000|2024-04-04 05:05:00|1052|1050|1051.6|1049.6|1052|1050|1051.5|1049.5|9
1712207400000|2024-04-04 05:10:00|1051.7|1049.7|1052|1050|1052|1050|1051.7|1049.7|17
1712207700000|2024-04-04 05:15:00|1051.8|1049.8|1051.7|1049.7|1051.8|1049.8|1051.7|1049.7|2
1712208000000|2024-04-04 05:20:00|1051.6|1049.6|1050.7|1048.7|1051.6|1049.6|1050.7|1048.7|22
1712208300000|2024-04-04 05:25:00|1050.8|1048.8|1050.8|1048.8|1051|1049|1050.8|1048.8|16
1712208600000|2024-04-04 05:30:00|1050.9|1048.9|1051|1049|1051.1|1049.1|1050.9|1048.9|10
1712208900000|2024-04-04 05:35:00|1051.1|1049.1|1051.3|1049.3|1051.3|1049.3|1051|1049|24
1712209200000|2024-04-04 05:40:00|1051.2|1049.2|1051.5|1049.5|1051.6|1049.6|1051.2|1049.2|15
1712209500000|2024-04-04 05:45:00|1051.7|1049.7|1051.7|1049.7|1051.7|1049.7|1051.7|1049.7|18
1712209800000|2024-04-04 05:50:00|1051.8|1049.8|1051.6|1049.6|1051.8|1049.8|1051.6|1049.6|4
1712210100000|2024-04-04 05:55:00|1051.7|1049.7|1051.7|1049.7|1051.7|1049.7|1051.7|1049.7|1
1712210400000|2024-04-04 06:00:00|1051.6|1049.6|1051.3|1049.3|1051.6|1049.6|1051.3|1049.3|12
1712210700000|2024-04-04 06:05:00|1051.4|1049.4|1051.5|1049.5|1051.7|1049.7|1051.4|1049.4|24
1712211000000|2024-04-04 06:10:00|1051.6|1049.6|1051.3|1049.3|1051.6|1049.6|1051.3|1049.3|31
1712211300000|2024-04-04 06:15:00|1051.2|1049.2|1051.5|1049.5|1051.5|1049.5|1051.2|1049.2|39
1712211600000|2024-04-04 06:20:00|1051.4|1049.4|1051|1049|1051.5|1049.5|1051|1049|73
1712211900000|2024-04-04 06:25:00|1051.1|1049.1|1051.2|1049.2|1051.3|1049.3|1051.1|1049.1|31
1712212200000|2024-04-04 06:30:00|1051.1|1049.1|1051|1049|1051.4|1049.4|1051|1049|37
1712212500000|2024-04-04 06:35:00|1051.1|1049.1|1051.5|1049.5|1051.5|1049.5|1050.9|1048.9|159
1712212800000|2024-04-04 06:40:00|1051.6|1049.6|1051.6|1049.6|1051.6|1049.6|1051|1049|66
1712213100000|2024-04-04 06:45:00|1051.7|1049.7|1051.5|1049.5|1051.7|1049.7|1051.5|1049.5|19
1712213400000|2024-04-04 06:50:00|1051.4|1049.4|1050.8|1048.8|1051.6|1049.6|1050.7|1048.7|31
1712213700000|2024-04-04 06:55:00|1050.9|1048.9|1051.5|1049.5|1051.6|1049.6|1050.7|1048.7|99
1712214000000|2024-04-04 07:00:00|1051.6|1049.6|1052|1050|1052|1050|1051.5|1049.5|153
1712214300000|2024-04-04 07:05:00|1051.9|1049.9|1051.7|1049.7|1052.1|1050.1|1051.5|1049.5|120
1712214600000|2024-04-04 07:10:00|1051.8|1049.8|1052.5|1050.5|1052.6|1050.6|1051.7|1049.7|130
1712214900000|2024-04-04 07:15:00|1052.6|1050.6|1053.3|1051.3|1053.3|1051.3|1052.6|1050.6|145
1712215200000|2024-04-04 07:20:00|1053.4|1051.4|1053.6|1051.6|1053.8|1051.8|1053.4|1051.4|103
1712215500000|2024-04-04 07:25:00|1053.7|1051.7|1053.5|1051.5|1053.8|1051.8|1053.4|1051.4|137
1712215800000|2024-04-04 07:30:00|1053.6|1051.6|1053.9|1051.9|1053.9|1051.9|1053.6|1051.6|56
1712216100000|2024-04-04 07:35:00|1053.7|1051.7|1054|1052|1054.2|1052.2|1053.7|1051.7|81
1712216400000|2024-04-04 07:40:00|1054.1|1052.1|1054|1052|1054.3|1052.3|1053.9|1051.9|35
1712216700000|2024-04-04 07:45:00|1053.9|1051.9|1053.9|1051.9|1054|1052|1053.6|1051.6|75
1712217000000|2024-04-04 07:50:00|1053.8|1051.8|1054.3|1052.3|1054.3|1052.3|1053.6|1051.6|207
1712217300000|2024-04-04 07:55:00|1054.2|1052.2|1054.9|1052.9|1054.9|1052.9|1054.2|1052.2|253
1712217600000|2024-04-04 08:00:00|1054.8|1052.8|1055.4|1053.4|1055.4|1053.4|1054.7|1052.7|338
1712217900000|2024-04-04 08:05:00|1055.5|1053.5|1056|1054|1056.1|1054.1|1055.5|1053.5|704
1712218200000|2024-04-04 08:10:00|1055.9|1053.9|1055.4|1053.4|1056|1054|1055.4|1053.4|185
1712218500000|2024-04-04 08:15:00|1055.3|1053.3|1055.6|1053.6|1055.6|1053.6|1055.2|1053.2|60
1712218800000|2024-04-04 08:20:00|1055.3|1053.3|1055.3|1053.3|1055.4|1053.4|1055.2|1053.2|29
1712219100000|2024-04-04 08:25:00|1055.4|1053.4|1055.7|1053.7|1055.9|1053.9|1055.4|1053.4|406
1712219400000|2024-04-04 08:30:00|1055.8|1053.8|1055.8|1053.8|1056.5|1054.5|1055.8|1053.8|584
1712219700000|2024-04-04 08:35:00|1055.9|1053.9|1055.6|1053.6|1056.1|1054.1|1055.6|1053.6|52
1712220000000|2024-04-04 08:40:00|1055.5|1053.5|1055.3|1053.3|1055.6|1053.6|1055.3|1053.3|18
1712220300000|2024-04-04 08:45:00|1055.4|1053.4|1055.3|1053.3|1055.6|1053.6|1055.3|1053.3|41
1712220600000|2024-04-04 08:50:00|1055.4|1053.4|1055.6|1053.6|1055.6|1053.6|1055.4|1053.4|16
1712220900000|2024-04-04 08:55:00|1055.4|1053.4|1055.3|1053.3|1055.4|1053.4|1055.2|1053.2|41
1712221200000|2024-04-04 09:00:00|1055.4|1053.4|1055.6|1053.6|1055.7|1053.7|1055.3|1053.3|43
1712221500000|2024-04-04 09:05:00|1055.5|1053.5|1055.5|1053.5|1055.6|1053.6|1055.4|1053.4|18
1712221800000|2024-04-04 09:10:00|1055.3|1053.3|1055.5|1053.5|1055.6|1053.6|1055.3|1053.3|22
1712222100000|2024-04-04 09:15:00|1055.6|1053.6|1055.7|1053.7|1055.9|1053.9|1055.6|1053.6|33
1712222400000|2024-04-04 09:20:00|1055.6|1053.6|1055.8|1053.8|1055.8|1053.8|1055.6|1053.6|25
1712222700000|2024-04-04 09:25:00|1055.7|1053.7|1055.6|1053.6|1055.8|1053.8|1055.6|1053.6|82
1712223000000|2024-04-04 09:30:00|1055.5|1053.5|1055.5|1053.5|1055.7|1053.7|1055.4|1053.4|204
1712223300000|2024-04-04 09:35:00|1055.6|1053.6|1055.5|1053.5|1055.6|1053.6|1055.4|1053.4|58
1712223600000|2024-04-04 09:40:00|1055.6|1053.6|1055.7|1053.7|1055.7|1053.7|1055.4|1053.4|20
1712223900000|2024-04-04 09:45:00|1055.8|1053.8|1055.9|1053.9|1056.1|1054.1|1055.8|1053.8|155
1712224200000|2024-04-04 09:50:00|1056|1054|1056.3|1054.3|1056.3|1054.3|1056|1054|47
1712224500000|2024-04-04 09:55:00|1056.1|1054.1|1056.2|1054.2|1056.3|1054.3|1056.1|1054.1|52
1712224800000|2024-04-04 10:00:00|1056.1|1054.1|1056|1054|1056.3|1054.3|1056|1054|74
1712225100000|2024-04-04 10:05:00|1055.9|1053.9|1056.2|1054.2|1056.2|1054.2|1055.9|1053.9|43
1712225400000|2024-04-04 10:10:00|1056.3|1054.3|1056.4|1054.4|1056.5|1054.5|1056.3|1054.3|73
1712225700000|2024-04-04 10:15:00|1056.5|1054.5|1056.4|1054.4|1056.7|1054.7|1056.4|1054.4|196
1712226000000|2024-04-04 10:20:00|1056.5|1054.5|1056.7|1054.7|1056.7|1054.7|1056.4|1054.4|100
1712226300000|2024-04-04 10:25:00|1056.6|1054.6|1056.5|1054.5|1056.7|1054.7|1056.5|1054.5|89
1712226600000|2024-04-04 10:30:00|1056.4|1054.4|1056.2|1054.2|1056.5|1054.5|1056.2|1054.2|44
1712226900000|2024-04-04 10:35:00|1056.4|1054.4|1056.4|1054.4|1056.5|1054.5|1056.2|1054.2|60
1712227200000|2024-04-04 10:40:00|1056.5|1054.5|1056.3|1054.3|1056.5|1054.5|1056.3|1054.3|57
1712227500000|2024-04-04 10:45:00|1056.2|1054.2|1056.5|1054.5|1056.5|1054.5|1056.2|1054.2|72
1712227800000|2024-04-04 10:50:00|1056.6|1054.6|1056.7|1054.7|1056.8|1054.8|1056.5|1054.5|44
1712228100000|2024-04-04 10:55:00|1056.8|1054.8|1057.3|1055.3|1057.3|1055.3|1056.8|1054.8|54
1712228400000|2024-04-04 11:00:00|1057.4|1055.4|1057.2|1055.2|1057.4|1055.4|1057.1|1055.1|199
1712228700000|2024-04-04 11:05:00|1057.3|1055.3|1057.4|1055.4|1057.4|1055.4|1057.1|1055.1|94
1712229000000|2024-04-04 11:10:00|1057.3|1055.3|1057.2|1055.2|1057.5|1055.5|1057.1|1055.1|117
1712229300000|2024-04-04 11:15:00|1057.3|1055.3|1057.2|1055.2|1057.3|1055.3|1057|1055|150
1712229600000|2024-04-04 11:20:00|1057.1|1055.1|1057.1|1055.1|1057.3|1055.3|1056.9|1054.9|126
1712229900000|2024-04-04 11:25:00|1057|1055|1057|1055|1057.1|1055.1|1056.9|1054.9|104
1712230200000|2024-04-04 11:30:00|1057.1|1055.1|1056.9|1054.9|1057.2|1055.2|1056.9|1054.9|89
1712230500000|2024-04-04 11:35:00|1056.8|1054.8|1056.8|1054.8|1056.9|1054.9|1056.8|1054.8|38
1712230800000|2024-04-04 11:40:00|1056.7|1054.7|1056.6|1054.6|1057|1055|1056.6|1054.6|164
1712231100000|2024-04-04 11:45:00|1056.7|1054.7|1056.8|1054.8|1057.1|1055.1|1056.7|1054.7|122
1712231400000|2024-04-04 11:50:00|1056.7|1054.7|1057|1055|1057|1055|1056.7|1054.7|145
1712231700000|2024-04-04 11:55:00|1057.1|1055.1|1056.9|1054.9|1057.1|1055.1|1056.9|1054.9|78
1712232000000|2024-04-04 12:00:00|1056.8|1054.8|1056.8|1054.8|1056.9|1054.9|1056.6|1054.6|217
1712232300000|2024-04-04 12:05:00|1056.7|1054.7|1056.5|1054.5|1056.9|1054.9|1056.4|1054.4|213
1712232600000|2024-04-04 12:10:00|1056.4|1054.4|1056.8|1054.8|1056.8|1054.8|1056.4|1054.4|187
1712232900000|2024-04-04 12:15:00|1056.7|1054.7|1056.5|1054.5|1056.7|1054.7|1056.4|1054.4|263
1712233200000|2024-04-04 12:20:00|1056.4|1054.4|1056.6|1054.6|1056.7|1054.7|1056.3|1054.3|167
1712233500000|2024-04-04 12:25:00|1056.5|1054.5|1056.7|1054.7|1057.2|1055.2|1056.5|1054.5|162
1712233800000|2024-04-04 12:30:00|1056.6|1054.6|1056.9|1054.9|1057.7|1055.7|1056.3|1054.3|374
1712234100000|2024-04-04 12:35:00|1057|1055|1057.3|1055.3|1057.5|1055.5|1056.8|1054.8|152
1712234400000|2024-04-04 12:40:00|1057.2|1055.2|1057.2|1055.2|1057.5|1055.5|1057.2|1055.2|219
1712234700000|2024-04-04 12:45:00|1057.3|1055.3|1057.8|1055.8|1058|1056|1057.2|1055.2|368
1712235000000|2024-04-04 12:50:00|1057.9|1055.9|1058.5|1056.5|1058.5|1056.5|1057.8|1055.8|309
1712235300000|2024-04-04 12:55:00|1058.4|1056.4|1058.9|1056.9|1059.1|1057.1|1058.4|1056.4|400
1712235600000|2024-04-04 13:00:00|1058.8|1056.8|1059.1|1057.1|1059.1|1057.1|1058.3|1056.3|194
1712235900000|2024-04-04 13:05:00|1059.2|1057.2|1059.2|1057.2|1059.4|1057.4|1059|1057|880
1712236200000|2024-04-04 13:10:00|1059.1|1057.1|1059.4|1057.4|1059.6|1057.6|1059|1057|173
1712236500000|2024-04-04 13:15:00|1059.3|1057.3|1060.3|1058.3|1060.4|1058.4|1059.3|1057.3|279
1712236800000|2024-04-04 13:20:00|1060.4|1058.4|1060.2|1058.2|1060.4|1058.4|1059.9|1057.9|310
1712237100000|2024-04-04 13:25:00|1060.1|1058.1|1060.5|1058.5|1060.6|1058.6|1059.9|1057.9|356
1712237400000|2024-04-04 13:30:00|1059.8|1059.3|1059.5|1059|1060.3|1059.8|1058|1057.5|3945
1712237700000|2024-04-04 13:35:00|1059.4|1058.9|1059.2|1058.7|1060|1059.5|1059.1|1058.6|686
1712238000000|2024-04-04 13:40:00|1059.3|1058.8|1060.7|1060.2|1060.8|1060.3|1059.2|1058.7|1662
1712238300000|2024-04-04 13:45:00|1060.8|1060.3|1060.6|1060.1|1061.2|1060.7|1060.6|1060.1|1159
1712238600000|2024-04-04 13:50:00|1060.5|1060|1059.8|1059.3|1060.7|1060.2|1059.6|1059.1|1150
1712238900000|2024-04-04 13:55:00|1059.9|1059.4|1059.9|1059.4|1060.1|1059.6|1059.4|1058.9|1793
1712239200000|2024-04-04 14:00:00|1060|1059.5|1060.6|1060.1|1060.8|1060.3|1060|1059.5|1048
1712239500000|2024-04-04 14:05:00|1060.5|1060|1061.1|1060.6|1061.1|1060.6|1060.3|1059.8|1363
1712239800000|2024-04-04 14:10:00|1061.2|1060.7|1060.8|1060.3|1061.3|1060.8|1060.7|1060.2|1349
1712240100000|2024-04-04 14:15:00|1060.9|1060.4|1060.6|1060.1|1060.9|1060.4|1060.4|1059.9|1103
1712240400000|2024-04-04 14:20:00|1060.5|1060|1059.7|1059.2|1060.6|1060.1|1059.7|1059.2|730
1712240700000|2024-04-04 14:25:00|1059.8|1059.3|1059.9|1059.4|1060.2|1059.7|1059.6|1059.1|634
1712241000000|2024-04-04 14:30:00|1059.8|1059.3|1059|1058.5|1060|1059.5|1059|1058.5|642
1712241300000|2024-04-04 14:35:00|1058.9|1058.4|1058.9|1058.4|1059.3|1058.8|1058.7|1058.2|711
1712241600000|2024-04-04 14:40:00|1058.8|1058.3|1059.3|1058.8|1059.4|1058.9|1058.8|1058.3|856
1712241900000|2024-04-04 14:45:00|1059.2|1058.7|1059.2|1058.7|1059.3|1058.8|1058.8|1058.3|369
1712242200000|2024-04-04 14:50:00|1059.1|1058.6|1058.9|1058.4|1059.2|1058.7|1058.8|1058.3|358
1712242500000|2024-04-04 14:55:00|1059|1058.5|1058.8|1058.3|1059.4|1058.9|1058.7|1058.2|572
1712242800000|2024-04-04 15:00:00|1058.7|1058.2|1059|1058.5|1059.1|1058.6|1058.6|1058.1|861
1712243100000|2024-04-04 15:05:00|1058.9|1058.4|1059.2|1058.7|1059.5|1059|1058.7|1058.2|902
1712243400000|2024-04-04 15:10:00|1059.3|1058.8|1059.5|1059|1059.7|1059.2|1059.3|1058.8|979
1712243700000|2024-04-04 15:15:00|1059.6|1059.1|1059.6|1059.1|1059.7|1059.2|1059.4|1058.9|504
1712244000000|2024-04-04 15:20:00|1059.5|1059|1059.5|1059|1059.7|1059.2|1059.2|1058.7|549
1712244300000|2024-04-04 15:25:00|1059.4|1058.9|1060.1|1059.6|1060.1|1059.6|1059.1|1058.6|1005
1712244600000|2024-04-04 15:30:00|1060.2|1059.7|1060.3|1059.8|1060.5|1060|1060.1|1059.6|902
1712244900000|2024-04-04 15:35:00|1060.2|1059.7|1060.5|1060|1060.7|1060.2|1060.2|1059.7|1216
1712245200000|2024-04-04 15:40:00|1060.4|1059.9|1060.6|1060.1|1060.8|1060.3|1060.4|1059.9|602
1712245500000|2024-04-04 15:45:00|1060.7|1060.2|1060.6|1060.1|1060.8|1060.3|1060.4|1059.9|501
1712245800000|2024-04-04 15:50:00|1060.5|1060|1060.7|1060.2|1060.8|1060.3|1060.5|1060|589
1712246100000|2024-04-04 15:55:00|1060.6|1060.1|1060.9|1060.4|1061|1060.5|1060.6|1060.1|420
1712246400000|2024-04-04 16:00:00|1061|1060.5|1061.6|1061.1|1061.6|1061.1|1060.9|1060.4|705
1712246700000|2024-04-04 16:05:00|1061.5|1061|1061.8|1061.3|1062|1061.5|1061.5|1061|841
1712247000000|2024-04-04 16:10:00|1061.7|1061.2|1061.5|1061|1061.9|1061.4|1061.5|1061|475
1712247300000|2024-04-04 16:15:00|1061.6|1061.1|1061.8|1061.3|1061.8|1061.3|1061.5|1061|455
1712247600000|2024-04-04 16:20:00|1061.9|1061.4|1061.8|1061.3|1061.9|1061.4|1061.5|1061|634
1712247900000|2024-04-04 16:25:00|1061.9|1061.4|1062|1061.5|1062|1061.5|1061.8|1061.3|190
1712248200000|2024-04-04 16:30:00|1061.9|1061.4|1061.5|1061|1061.9|1061.4|1061.4|1060.9|445
1712248500000|2024-04-04 16:35:00|1061.6|1061.1|1061.4|1060.9|1061.6|1061.1|1061.3|1060.8|304
1712248800000|2024-04-04 16:40:00|1061.3|1060.8|1061.3|1060.8|1061.5|1061|1061.2|1060.7|417
1712249100000|2024-04-04 16:45:00|1061.2|1060.7|1061.2|1060.7|1061.4|1060.9|1061.1|1060.6|446
1712249400000|2024-04-04 16:50:00|1061.1|1060.6|1061.1|1060.6|1061.2|1060.7|1061|1060.5|477
1712249700000|2024-04-04 16:55:00|1061.2|1060.7|1061|1060.5|1061.2|1060.7|1060.8|1060.3|387
1712250000000|2024-04-04 17:00:00|1061.1|1060.6|1060.9|1060.4|1061.2|1060.7|1060.9|1060.4|171
1712250300000|2024-04-04 17:05:00|1061|1060.5|1060.9|1060.4|1061.1|1060.6|1060.8|1060.3|333
1712250600000|2024-04-04 17:10:00|1061|1060.5|1061|1060.5|1061.2|1060.7|1060.9|1060.4|168
1712250900000|2024-04-04 17:15:00|1061.1|1060.6|1060.9|1060.4|1061.1|1060.6|1060.8|1060.3|249
1712251200000|2024-04-04 17:20:00|1060.8|1060.3|1061|1060.5|1061.1|1060.6|1060.8|1060.3|154
1712251500000|2024-04-04 17:25:00|1060.9|1060.4|1060.9|1060.4|1061|1060.5|1060.8|1060.3|213
1712251800000|2024-04-04 17:30:00|1060.8|1060.3|1060.8|1060.3|1060.9|1060.4|1060.6|1060.1|212
1712252100000|2024-04-04 17:35:00|1060.9|1060.4|1060.7|1060.2|1060.9|1060.4|1060.7|1060.2|141
1712252400000|2024-04-04 17:40:00|1060.6|1060.1|1060.3|1059.8|1060.6|1060.1|1060.1|1059.6|338
1712252700000|2024-04-04 17:45:00|1060.2|1059.7|1060.2|1059.7|1060.3|1059.8|1060|1059.5|183
1712253000000|2024-04-04 17:50:00|1060.1|1059.6|1060.3|1059.8|1060.4|1059.9|1060.1|1059.6|155
1712253300000|2024-04-04 17:55:00|1060.2|1059.7|1060.1|1059.6|1060.5|1060|1060|1059.5|293
1712253600000|2024-04-04 18:00:00|1060|1059.5|1060.3|1059.8|1060.3|1059.8|1059.8|1059.3|1131
1712253900000|2024-04-04 18:05:00|1060.2|1059.7|1059.1|1058.6|1060.2|1059.7|1059.1|1058.6|1427
1712254200000|2024-04-04 18:10:00|1059|1058.5|1057.6|1057.1|1059|1058.5|1057.6|1057.1|806
1712254500000|2024-04-04 18:15:00|1057.7|1057.2|1057|1056.5|1057.8|1057.3|1056.9|1056.4|604
1712254800000|2024-04-04 18:20:00|1056.9|1056.4|1056.9|1056.4|1057.1|1056.6|1056.6|1056.1|755
1712255100000|2024-04-04 18:25:00|1056.8|1056.3|1055|1054.5|1057|1056.5|1054.9|1054.4|1093
1712255400000|2024-04-04 18:30:00|1054.9|1054.4|1053.3|1052.8|1054.9|1054.4|1053.2|1052.7|2818
1712255700000|2024-04-04 18:35:00|1053.2|1052.7|1053.5|1053|1054|1053.5|1053|1052.5|2007
1712256000000|2024-04-04 18:40:00|1053.4|1052.9|1051.8|1051.3|1053.4|1052.9|1051.8|1051.3|1472
1712256300000|2024-04-04 18:45:00|1051.9|1051.4|1052.3|1051.8|1052.8|1052.3|1051.7|1051.2|1602
1712256600000|2024-04-04 18:50:00|1052.2|1051.7|1052.1|1051.6|1052.6|1052.1|1051.9|1051.4|832
1712256900000|2024-04-04 18:55:00|1052|1051.5|1050.6|1050.1|1052.2|1051.7|1050.1|1049.6|1047
1712257200000|2024-04-04 19:00:00|1050.5|1050|1049.1|1048.6|1050.5|1050|1049|1048.5|1196
1712257500000|2024-04-04 19:05:00|1049.2|1048.7|1049.9|1049.4|1050.2|1049.7|1049.2|1048.7|992
1712257800000|2024-04-04 19:10:00|1049.8|1049.3|1049.5|1049|1050.1|1049.6|1049|1048.5|806
1712258100000|2024-04-04 19:15:00|1049.4|1048.9|1048.3|1047.8|1049.4|1048.9|1048.2|1047.7|858
1712258400000|2024-04-04 19:20:00|1048.4|1047.9|1048|1047.5|1048.9|1048.4|1047.8|1047.3|1590
1712258700000|2024-04-04 19:25:00|1048.1|1047.6|1046.3|1045.8|1048.3|1047.8|1046.3|1045.8|1489
1712259000000|2024-04-04 19:30:00|1046.4|1045.9|1046.2|1045.7|1046.8|1046.3|1046.1|1045.6|1386
1712259300000|2024-04-04 19:35:00|1046.1|1045.6|1045.2|1044.7|1046.2|1045.7|1045.1|1044.6|2040
1712259600000|2024-04-04 19:40:00|1045.3|1044.8|1046|1045.5|1046|1045.5|1045.1|1044.6|2148
1712259900000|2024-04-04 19:45:00|1046.1|1045.6|1046.6|1046.1|1046.6|1046.1|1045.9|1045.4|1261
1712260200000|2024-04-04 19:50:00|1046.7|1046.2|1046.6|1046.1|1046.9|1046.4|1046|1045.5|1392
1712260500000|2024-04-04 19:55:00|1046.5|1046|1045.7|1045.2|1046.6|1046.1|1045.5|1045|7035
1712260800000|2024-04-04 20:00:00|1046.4|1044.4|1046.3|1044.3|1046.9|1044.9|1046.3|1044.3|1462
1712261100000|2024-04-04 20:05:00|1046.4|1044.4|1046.4|1044.4|1047.1|1045.1|1045.8|1043.8|1200
1712261400000|2024-04-04 20:10:00|1046.5|1044.5|1046.1|1044.1|1046.6|1044.6|1045.9|1043.9|317
1712261700000|2024-04-04 20:15:00|1046.2|1044.2|1046.3|1044.3|1046.4|1044.4|1046|1044|92
1712262000000|2024-04-04 20:20:00|1046.4|1044.4|1046.3|1044.3|1046.5|1044.5|1046.2|1044.2|31
1712262300000|2024-04-04 20:25:00|1046.2|1044.2|1046|1044|1046.3|1044.3|1045.9|1043.9|17
1712262600000|2024-04-04 20:30:00|1045.9|1043.9|1046.1|1044.1|1046.3|1044.3|1045.8|1043.8|45
1712262900000|2024-04-04 20:35:00|1045.9|1043.9|1045.9|1043.9|1046.2|1044.2|1045.9|1043.9|42
1712263200000|2024-04-04 20:40:00|1046.1|1044.1|1045.9|1043.9|1046.1|1044.1|1045.8|1043.8|59
1712263500000|2024-04-04 20:45:00|1045.8|1043.8|1045.8|1043.8|1045.9|1043.9|1045.7|1043.7|43
1712263800000|2024-04-04 20:50:00|1045.9|1043.9|1045.9|1043.9|1045.9|1043.9|1045.8|1043.8|24
1712264100000|2024-04-04 20:55:00|1045.8|1043.8|1046.4|1044.4|1046.4|1044.4|1045.7|1043.7|91
1712264400000|2024-04-04 21:00:00|1046.9|1044.9|1047.2|1045.2|1047.2|1045.2|1046.9|1044.9|35
1712267700000|2024-04-04 21:55:00|1042.5|1040.5|1042.5|1040.5|1042.5|1040.5|1042.5|1040.5|2
1712268000000|2024-04-04 22:00:00|1046.7|1044.7|1047.5|1045.5|1048|1046|1046.7|1044.7|0
1712268300000|2024-04-04 22:05:00|1047.4|1045.4|1048.2|1046.2|1048.2|1046.2|1047.4|1045.4|0
1712268600000|2024-04-04 22:10:00|1048.3|1046.3|1048.3|1046.3|1048.5|1046.5|1048.2|1046.2|0
1712268900000|2024-04-04 22:15:00|1048.2|1046.2|1048.1|1046.1|1048.4|1046.4|1048|1046|0
1712269200000|2024-04-04 22:20:00|1048|1046|1047|1045|1048.1|1046.1|1046.6|1044.6|0
1712269500000|2024-04-04 22:25:00|1046.9|1044.9|1047.2|1045.2|1047.3|1045.3|1046.6|1044.6|0
1712269800000|2024-04-04 22:30:00|1047.4|1045.4|1047.9|1045.9|1048.1|1046.1|1047.3|1045.3|0
1712270100000|2024-04-04 22:35:00|1047.8|1045.8|1047.5|1045.5|1047.9|1045.9|1047.3|1045.3|0
1712270400000|2024-04-04 22:40:00|1047.6|1045.6|1048|1046|1048.1|1046.1|1047.5|1045.5|0
1712270700000|2024-04-04 22:45:00|1048.1|1046.1|1047.5|1045.5|1048.1|1046.1|1047.4|1045.4|0
1712271000000|2024-04-04 22:50:00|1047.4|1045.4|1047.2|1045.2|1047.5|1045.5|1047|1045|0
1712271300000|2024-04-04 22:55:00|1047.1|1045.1|1047.2|1045.2|1047.5|1045.5|1047.1|1045.1|0
1712271600000|2024-04-04 23:00:00|1047.3|1045.3|1047.7|1045.7|1047.8|1045.8|1046.8|1044.8|0
1712271900000|2024-04-04 23:05:00|1047.6|1045.6|1047.4|1045.4|1047.6|1045.6|1047.3|1045.3|0
1712272200000|2024-04-04 23:10:00|1047.3|1045.3|1047.4|1045.4|1047.5|1045.5|1047.3|1045.3|0
1712272500000|2024-04-04 23:15:00|1047.3|1045.3|1047.2|1045.2|1047.4|1045.4|1046.9|1044.9|0
1712272800000|2024-04-04 23:20:00|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|1047.1|1045.1|0
1712273100000|2024-04-04 23:25:00|1047.4|1045.4|1047.5|1045.5|1047.5|1045.5|1047.1|1045.1|0
1712273400000|2024-04-04 23:30:00|1047.4|1045.4|1047.7|1045.7|1048|1046|1047.4|1045.4|0
1712273700000|2024-04-04 23:35:00|1047.6|1045.6|1047.7|1045.7|1047.8|1045.8|1047.5|1045.5|0
1712274000000|2024-04-04 23:40:00|1047.6|1045.6|1047.2|1045.2|1047.7|1045.7|1047.1|1045.1|0
1712274300000|2024-04-04 23:45:00|1047.3|1045.3|1047.3|1045.3|1047.4|1045.4|1047.1|1045.1|0
1712274600000|2024-04-04 23:50:00|1047.4|1045.4|1047.2|1045.2|1047.5|1045.5|1047.2|1045.2|0
1712274900000|2024-04-04 23:55:00|1047.1|1045.1|1047.1|1045.1|1047.1|1045.1|1047|1045|0
1712275200000|2024-04-05 00:00:00|1046.9|1044.9|1046.8|1044.8|1046.9|1044.9|1046.2|1044.2|26
1712275500000|2024-04-05 00:05:00|1046.7|1044.7|1047.5|1045.5|1047.8|1045.8|1046.3|1044.3|60
1712275800000|2024-04-05 00:10:00|1047.6|1045.6|1047.4|1045.4|1048.1|1046.1|1047.3|1045.3|55
1712276100000|2024-04-05 00:15:00|1047.5|1045.5|1047.3|1045.3|1047.8|1045.8|1047|1045|68
1712276400000|2024-04-05 00:20:00|1047.2|1045.2|1047.1|1045.1|1047.2|1045.2|1046.9|1044.9|17
1712276700000|2024-04-05 00:25:00|1047.3|1045.3|1047.2|1045.2|1047.5|1045.5|1047.2|1045.2|23
1712277000000|2024-04-05 00:30:00|1047.1|1045.1|1047.2|1045.2|1047.4|1045.4|1047.1|1045.1|9
1712277300000|2024-04-05 00:35:00|1047.1|1045.1|1047|1045|1047.2|1045.2|1046.4|1044.4|51
1712277600000|2024-04-05 00:40:00|1047.1|1045.1|1047.1|1045.1|1047.4|1045.4|1047|1045|55
1712277900000|2024-04-05 00:45:00|1046.9|1044.9|1047.5|1045.5|1047.6|1045.6|1046.9|1044.9|76
1712278200000|2024-04-05 00:50:00|1047.6|1045.6|1048|1046|1048.3|1046.3|1047.5|1045.5|53
1712278500000|2024-04-05 00:55:00|1047.9|1045.9|1047.8|1045.8|1048.2|1046.2|1047.5|1045.5|63
1712278800000|2024-04-05 01:00:00|1047.6|1045.6|1047.5|1045.5|1047.9|1045.9|1047.2|1045.2|95
1712279100000|2024-04-05 01:05:00|1047.4|1045.4|1047.2|1045.2|1047.4|1045.4|1046.9|1044.9|53
1712279400000|2024-04-05 01:10:00|1047.1|1045.1|1047.5|1045.5|1047.6|1045.6|1047|1045|37
1712279700000|2024-04-05 01:15:00|1047.6|1045.6|1047.6|1045.6|1047.7|1045.7|1046.6|1044.6|111
1712280000000|2024-04-05 01:20:00|1047.4|1045.4|1046.1|1044.1|1047.5|1045.5|1045.2|1043.2|88
1712280300000|2024-04-05 01:25:00|1046|1044|1042.9|1040.9|1046|1044|1042.8|1040.8|66
1712280600000|2024-04-05 01:30:00|1042.6|1040.6|1042.9|1040.9|1043.6|1041.6|1042.2|1040.2|214
1712280900000|2024-04-05 01:35:00|1042.8|1040.8|1046.2|1044.2|1046.6|1044.6|1042.8|1040.8|71
1712281200000|2024-04-05 01:40:00|1046.3|1044.3|1045.4|1043.4|1046.5|1044.5|1045|1043|21
1712281500000|2024-04-05 01:45:00|1043.8|1041.8|1041.5|1039.5|1043.8|1041.8|1041.2|1039.2|58
1712281800000|2024-04-05 01:50:00|1041.3|1039.3|1039.1|1037.1|1041.6|1039.6|1038.5|1036.5|376
1712282100000|2024-04-05 01:55:00|1039|1037|1039.3|1037.3|1039.4|1037.4|1037.9|1035.9|498
1712282400000|2024-04-05 02:00:00|1038.8|1036.8|1039.7|1037.7|1041|1039|1038.8|1036.8|236
1712282700000|2024-04-05 02:05:00|1039.5|1037.5|1039.5|1037.5|1039.7|1037.7|1038.5|1036.5|73
1712283000000|2024-04-05 02:10:00|1038.8|1036.8|1039.5|1037.5|1039.7|1037.7|1038.8|1036.8|47
1712283300000|2024-04-05 02:15:00|1039.3|1037.3|1038.1|1036.1|1039.5|1037.5|1037.9|1035.9|57
1712283600000|2024-04-05 02:20:00|1038|1036|1038.3|1036.3|1038.4|1036.4|1037.6|1035.6|28
1712283900000|2024-04-05 02:25:00|1038.5|1036.5|1038.8|1036.8|1038.9|1036.9|1038.3|1036.3|11
1712284200000|2024-04-05 02:30:00|1039|1037|1038.4|1036.4|1039|1037|1038.3|1036.3|17
1712284500000|2024-04-05 02:35:00|1038.1|1036.1|1037.6|1035.6|1038.1|1036.1|1037.6|1035.6|17
1712284800000|2024-04-05 02:40:00|1037.5|1035.5|1036.7|1034.7|1037.5|1035.5|1036.4|1034.4|47
1712285100000|2024-04-05 02:45:00|1036.9|1034.9|1037.7|1035.7|1037.7|1035.7|1036.9|1034.9|17
1712285400000|2024-04-05 02:50:00|1037.6|1035.6|1038.2|1036.2|1038.4|1036.4|1037.5|1035.5|22
1712285700000|2024-04-05 02:55:00|1038|1036|1038.8|1036.8|1038.8|1036.8|1037.7|1035.7|7
1712286000000|2024-04-05 03:00:00|1038.7|1036.7|1038.7|1036.7|1039|1037|1038.6|1036.6|15
1712286300000|2024-04-05 03:05:00|1038.5|1036.5|1039.4|1037.4|1039.4|1037.4|1038.5|1036.5|39
1712286600000|2024-04-05 03:10:00|1039.3|1037.3|1039.2|1037.2|1039.4|1037.4|1038.7|1036.7|28
1712286900000|2024-04-05 03:15:00|1039.3|1037.3|1039.4|1037.4|1039.4|1037.4|1039.3|1037.3|29
1712287200000|2024-04-05 03:20:00|1039.6|1037.6|1039.7|1037.7|1040.5|1038.5|1039.6|1037.6|24
1712287800000|2024-04-05 03:30:00|1039.3|1037.3|1040.3|1038.3|1040.3|1038.3|1039.3|1037.3|17
1712288100000|2024-04-05 03:35:00|1040.4|1038.4|1040|1038|1040.4|1038.4|1040|1038|21
1712288400000|2024-04-05 03:40:00|1040.2|1038.2|1040.6|1038.6|1040.6|1038.6|1039.7|1037.7|8
1712288700000|2024-04-05 03:45:00|1039.9|1037.9|1039.9|1037.9|1040.1|1038.1|1039.9|1037.9|31
1712289000000|2024-04-05 03:50:00|1039.7|1037.7|1040.1|1038.1|1040.2|1038.2|1039.7|1037.7|43
1712289300000|2024-04-05 03:55:00|1040.2|1038.2|1040.7|1038.7|1040.8|1038.8|1040.2|1038.2|30
1712289600000|2024-04-05 04:00:00|1040.8|1038.8|1040.8|1038.8|1041|1039|1040.8|1038.8|14
1712289900000|2024-04-05 04:05:00|1040.9|1038.9|1040.6|1038.6|1040.9|1038.9|1040.6|1038.6|10
1712290200000|2024-04-05 04:10:00|1040.9|1038.9|1040.7|1038.7|1040.9|1038.9|1040.7|1038.7|2
1712290500000|2024-04-05 04:15:00|1040.5|1038.5|1040.4|1038.4|1040.7|1038.7|1040.4|1038.4|13
1712290800000|2024-04-05 04:20:00|1040.5|1038.5|1041|1039|1041|1039|1040.4|1038.4|10
1712291100000|2024-04-05 04:25:00|1041.1|1039.1|1041.1|1039.1|1041.1|1039.1|1041.1|1039.1|10
1712291400000|2024-04-05 04:30:00|1041.3|1039.3|1040.9|1038.9|1041.3|1039.3|1040.9|1038.9|10
1712291700000|2024-04-05 04:35:00|1041|1039|1040.6|1038.6|1041.1|1039.1|1040.6|1038.6|17
1712292000000|2024-04-05 04:40:00|1040.4|1038.4|1040.4|1038.4|1040.6|1038.6|1040.2|1038.2|20
1712292300000|2024-04-05 04:45:00|1040.5|1038.5|1040.4|1038.4|1040.5|1038.5|1040.4|1038.4|60
1712292600000|2024-04-05 04:50:00|1040.5|1038.5|1040.6|1038.6|1040.7|1038.7|1040.4|1038.4|44
1712292900000|2024-04-05 04:55:00|1040.5|1038.5|1040.7|1038.7|1040.9|1038.9|1040.5|1038.5|76
1712293200000|2024-04-05 05:00:00|1040.8|1038.8|1040.7|1038.7|1041.2|1039.2|1040.3|1038.3|855
1712293500000|2024-04-05 05:05:00|1040.8|1038.8|1042.6|1040.6|1042.6|1040.6|1040.8|1038.8|1099
1712293800000|2024-04-05 05:10:00|1042.4|1040.4|1041.7|1039.7|1042.6|1040.6|1041.7|1039.7|96
1712294100000|2024-04-05 05:15:00|1041.8|1039.8|1041.7|1039.7|1042.4|1040.4|1041.5|1039.5|74
1712294400000|2024-04-05 05:20:00|1041.5|1039.5|1041.4|1039.4|1042|1040|1041.4|1039.4|62
1712294700000|2024-04-05 05:25:00|1041.6|1039.6|1041.8|1039.8|1041.8|1039.8|1041.5|1039.5|9
1712295000000|2024-04-05 05:30:00|1041.9|1039.9|1041.7|1039.7|1041.9|1039.9|1041.2|1039.2|26
1712295300000|2024-04-05 05:35:00|1041.8|1039.8|1043.2|1041.2|1043.3|1041.3|1041.8|1039.8|41
1712295600000|2024-04-05 05:40:00|1043.1|1041.1|1044|1042|1044|1042|1042.8|1040.8|20
1712295900000|2024-04-05 05:45:00|1044.1|1042.1|1044.2|1042.2|1044.5|1042.5|1043.7|1041.7|53
1712296200000|2024-04-05 05:50:00|1044.4|1042.4|1044.1|1042.1|1045.2|1043.2|1044|1042|171
1712296500000|2024-04-05 05:55:00|1043.9|1041.9|1044.3|1042.3|1044.4|1042.4|1043.9|1041.9|31
1712296800000|2024-04-05 06:00:00|1044.5|1042.5|1045.4|1043.4|1045.4|1043.4|1044.5|1042.5|32
1712297100000|2024-04-05 06:05:00|1044.5|1042.5|1044.7|1042.7|1045.1|1043.1|1044.5|1042.5|36
1712297400000|2024-04-05 06:10:00|1044.6|1042.6|1043.9|1041.9|1044.6|1042.6|1043.9|1041.9|33
1712297700000|2024-04-05 06:15:00|1043.8|1041.8|1043.2|1041.2|1043.8|1041.8|1043|1041|36
1712298000000|2024-04-05 06:20:00|1043.3|1041.3|1043.7|1041.7|1044|1042|1043.3|1041.3|61
1712298300000|2024-04-05 06:25:00|1043.8|1041.8|1044|1042|1044.2|1042.2|1043.6|1041.6|35
1712298600000|2024-04-05 06:30:00|1044.2|1042.2|1045.1|1043.1|1045.2|1043.2|1044.1|1042.1|154
1712298900000|2024-04-05 06:35:00|1045.2|1043.2|1045.5|1043.5|1045.5|1043.5|1044.6|1042.6|138
1712299200000|2024-04-05 06:40:00|1045.4|1043.4|1045.2|1043.2|1045.6|1043.6|1045.1|1043.1|306
1712299500000|2024-04-05 06:45:00|1045.1|1043.1|1045|1043|1045.1|1043.1|1044.8|1042.8|60
1712299800000|2024-04-05 06:50:00|1044.9|1042.9|1044.8|1042.8|1045.2|1043.2|1044.5|1042.5|58
1712300100000|2024-04-05 06:55:00|1044.7|1042.7|1045.3|1043.3|1045.6|1043.6|1044.7|1042.7|221
1712300400000|2024-04-05 07:00:00|1045.2|1043.2|1045.4|1043.4|1045.6|1043.6|1044.8|1042.8|449
1712300700000|2024-04-05 07:05:00|1045.3|1043.3|1045.5|1043.5|1045.7|1043.7|1045.2|1043.2|307
1712301000000|2024-04-05 07:10:00|1045.4|1043.4|1045.7|1043.7|1046|1044|1045.3|1043.3|355
1712301300000|2024-04-05 07:15:00|1045.6|1043.6|1045.9|1043.9|1045.9|1043.9|1045.3|1043.3|270
1712301600000|2024-04-05 07:20:00|1045.8|1043.8|1046.1|1044.1|1046.3|1044.3|1045.8|1043.8|210
1712301900000|2024-04-05 07:25:00|1046|1044|1046.1|1044.1|1046.3|1044.3|1045.9|1043.9|180
1712302200000|2024-04-05 07:30:00|1046|1044|1045.6|1043.6|1046|1044|1045.4|1043.4|183
1712302500000|2024-04-05 07:35:00|1045.5|1043.5|1045.8|1043.8|1045.8|1043.8|1045.5|1043.5|103
1712302800000|2024-04-05 07:40:00|1045.6|1043.6|1045|1043|1045.8|1043.8|1044.8|1042.8|155
1712303100000|2024-04-05 07:45:00|1045.1|1043.1|1045|1043|1045.2|1043.2|1044.8|1042.8|159
1712303400000|2024-04-05 07:50:00|1044.8|1042.8|1045.3|1043.3|1045.3|1043.3|1044.7|1042.7|203
1712303700000|2024-04-05 07:55:00|1045.2|1043.2|1045.5|1043.5|1045.5|1043.5|1045.2|1043.2|103
1712304000000|2024-04-05 08:00:00|1045.4|1043.4|1045.8|1043.8|1046|1044|1045.1|1043.1|301
1712304300000|2024-04-05 08:05:00|1045.9|1043.9|1045.3|1043.3|1045.9|1043.9|1045.3|1043.3|272
1712304600000|2024-04-05 08:10:00|1045.4|1043.4|1045.5|1043.5|1045.7|1043.7|1045.3|1043.3|244
1712304900000|2024-04-05 08:15:00|1045.4|1043.4|1045.3|1043.3|1045.7|1043.7|1045|1043|381
1712305200000|2024-04-05 08:20:00|1045.2|1043.2|1045.3|1043.3|1045.3|1043.3|1045|1043|108
1712305500000|2024-04-05 08:25:00|1045.2|1043.2|1045.6|1043.6|1045.6|1043.6|1045.2|1043.2|127
1712305800000|2024-04-05 08:30:00|1045.7|1043.7|1046|1044|1046.1|1044.1|1045.7|1043.7|139
1712306100000|2024-04-05 08:35:00|1046.1|1044.1|1045.9|1043.9|1046.1|1044.1|1045.7|1043.7|88
1712306400000|2024-04-05 08:40:00|1045.8|1043.8|1045.8|1043.8|1045.9|1043.9|1045.5|1043.5|92
1712306700000|2024-04-05 08:45:00|1045.6|1043.6|1045.9|1043.9|1045.9|1043.9|1045.4|1043.4|109
1712307000000|2024-04-05 08:50:00|1046|1044|1045.9|1043.9|1046.2|1044.2|1045.8|1043.8|276
1712307300000|2024-04-05 08:55:00|1045.7|1043.7|1046|1044|1046|1044|1045.3|1043.3|327
1712307600000|2024-04-05 09:00:00|1045.9|1043.9|1045.8|1043.8|1046.1|1044.1|1045.8|1043.8|113
1712307900000|2024-04-05 09:05:00|1045.7|1043.7|1046|1044|1046|1044|1045.7|1043.7|137
1712308200000|2024-04-05 09:10:00|1046.1|1044.1|1046.3|1044.3|1046.4|1044.4|1046.1|1044.1|159
1712308500000|2024-04-05 09:15:00|1046.4|1044.4|1046.2|1044.2|1046.5|1044.5|1046|1044|264
1712308800000|2024-04-05 09:20:00|1046.1|1044.1|1046.2|1044.2|1046.4|1044.4|1046.1|1044.1|132
1712309100000|2024-04-05 09:25:00|1046.1|1044.1|1046.1|1044.1|1046.3|1044.3|1046|1044|273
1712309400000|2024-04-05 09:30:00|1046|1044|1046.2|1044.2|1046.3|1044.3|1045.9|1043.9|118
1712309700000|2024-04-05 09:35:00|1046.3|1044.3|1046.6|1044.6|1046.6|1044.6|1046.3|1044.3|257
1712310000000|2024-04-05 09:40:00|1046.7|1044.7|1046.5|1044.5|1046.7|1044.7|1046.5|1044.5|123
1712310300000|2024-04-05 09:45:00|1046.4|1044.4|1046.3|1044.3|1046.5|1044.5|1046.1|1044.1|83
1712310600000|2024-04-05 09:50:00|1046.4|1044.4|1047|1045|1047|1045|1046.4|1044.4|65
1712310900000|2024-04-05 09:55:00|1046.9|1044.9|1046.7|1044.7|1047|1045|1046.6|1044.6|98
1712311200000|2024-04-05 10:00:00|1046.6|1044.6|1046.5|1044.5|1046.7|1044.7|1046.5|1044.5|157
1712311500000|2024-04-05 10:05:00|1046.6|1044.6|1046.3|1044.3|1046.6|1044.6|1046.3|1044.3|65
1712311800000|2024-04-05 10:10:00|1046.4|1044.4|1046.3|1044.3|1046.6|1044.6|1046.3|1044.3|33
1712312100000|2024-04-05 10:15:00|1046.2|1044.2|1046.2|1044.2|1046.3|1044.3|1046.2|1044.2|34
1712312400000|2024-04-05 10:20:00|1046.3|1044.3|1046|1044|1046.4|1044.4|1046|1044|85
1712312700000|2024-04-05 10:25:00|1046.1|1044.1|1046.1|1044.1|1046.3|1044.3|1046.1|1044.1|33
1712313000000|2024-04-05 10:30:00|1046.2|1044.2|1046.3|1044.3|1046.3|1044.3|1046.1|1044.1|35
1712313300000|2024-04-05 10:35:00|1046.2|1044.2|1046.5|1044.5|1046.5|1044.5|1046.1|1044.1|44
1712313600000|2024-04-05 10:40:00|1046.4|1044.4|1046.6|1044.6|1046.6|1044.6|1046.3|1044.3|37
1712313900000|2024-04-05 10:45:00|1046.5|1044.5|1046.4|1044.4|1046.5|1044.5|1046.3|1044.3|35
1712314200000|2024-04-05 10:50:00|1046.5|1044.5|1046.7|1044.7|1046.8|1044.8|1046.5|1044.5|57
1712314500000|2024-04-05 10:55:00|1046.6|1044.6|1046.7|1044.7|1046.8|1044.8|1046.6|1044.6|46
1712314800000|2024-04-05 11:00:00|1046.8|1044.8|1046.9|1044.9|1047.1|1045.1|1046.7|1044.7|105
1712315100000|2024-04-05 11:05:00|1046.8|1044.8|1047|1045|1047|1045|1046.6|1044.6|217
1712315400000|2024-04-05 11:10:00|1046.9|1044.9|1046.8|1044.8|1046.9|1044.9|1046.6|1044.6|197
1712315700000|2024-04-05 11:15:00|1046.9|1044.9|1046.9|1044.9|1046.9|1044.9|1046.8|1044.8|31
1712316000000|2024-04-05 11:20:00|1047|1045|1046.9|1044.9|1047|1045|1046.8|1044.8|92
1712316300000|2024-04-05 11:25:00|1046.8|1044.8|1046.9|1044.9|1046.9|1044.9|1046.6|1044.6|127
1712316600000|2024-04-05 11:30:00|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|1046.7|1044.7|44
1712316900000|2024-04-05 11:35:00|1046.9|1044.9|1047.1|1045.1|1047.4|1045.4|1046.9|1044.9|116
1712317200000|2024-04-05 11:40:00|1047|1045|1047.3|1045.3|1047.5|1045.5|1047|1045|139
1712317500000|2024-04-05 11:45:00|1047.2|1045.2|1046.9|1044.9|1047.2|1045.2|1046.8|1044.8|202
1712317800000|2024-04-05 11:50:00|1047|1045|1046.7|1044.7|1047.1|1045.1|1046.7|1044.7|309
1712318100000|2024-04-05 11:55:00|1046.8|1044.8|1047|1045|1047.1|1045.1|1046.7|1044.7|133
1712318400000|2024-04-05 12:00:00|1046.9|1044.9|1047.4|1045.4|1047.4|1045.4|1046.8|1044.8|264
1712318700000|2024-04-05 12:05:00|1047.3|1045.3|1047.5|1045.5|1047.6|1045.6|1047.1|1045.1|203
1712319000000|2024-04-05 12:10:00|1047.4|1045.4|1047.8|1045.8|1047.9|1045.9|1047.3|1045.3|112
1712319300000|2024-04-05 12:15:00|1047.9|1045.9|1048.1|1046.1|1048.1|1046.1|1047.7|1045.7|209
1712319600000|2024-04-05 12:20:00|1048|1046|1048.2|1046.2|1048.7|1046.7|1048|1046|941
1712319900000|2024-04-05 12:25:00|1048.3|1046.3|1048.5|1046.5|1050.5|1048.5|1048.2|1046.2|345
1712320200000|2024-04-05 12:30:00|1048.1|1046.1|1045.5|1043.5|1050.2|1048.2|1043.2|1041.2|1566
1712320500000|2024-04-05 12:35:00|1045.4|1043.4|1045.2|1043.2|1046.3|1044.3|1044|1042|1772
1712320800000|2024-04-05 12:40:00|1045.1|1043.1|1047.1|1045.1|1047.4|1045.4|1044.9|1042.9|654
1712321100000|2024-04-05 12:45:00|1047.2|1045.2|1044.9|1042.9|1047.3|1045.3|1044.7|1042.7|413
1712321400000|2024-04-05 12:50:00|1045|1043|1045.2|1043.2|1045.5|1043.5|1044.5|1042.5|409
1712321700000|2024-04-05 12:55:00|1045.1|1043.1|1045.3|1043.3|1045.5|1043.5|1044.4|1042.4|395
1712322000000|2024-04-05 13:00:00|1045.4|1043.4|1045|1043|1046.1|1044.1|1044.9|1042.9|291
1712322300000|2024-04-05 13:05:00|1044.8|1042.8|1044.5|1042.5|1045.1|1043.1|1044.4|1042.4|292
1712322600000|2024-04-05 13:10:00|1044.3|1042.3|1044|1042|1044.5|1042.5|1043.9|1041.9|297
1712322900000|2024-04-05 13:15:00|1044.1|1042.1|1044.6|1042.6|1045.1|1043.1|1044.1|1042.1|317
1712323200000|2024-04-05 13:20:00|1044.7|1042.7|1045|1043|1045.1|1043.1|1044.3|1042.3|192
1712323500000|2024-04-05 13:25:00|1044.9|1042.9|1045.2|1043.2|1045.7|1043.7|1044.9|1042.9|475
1712323800000|2024-04-05 13:30:00|1044.5|1044|1045.9|1045.4|1046.6|1046.1|1043.7|1043.2|3669
1712324100000|2024-04-05 13:35:00|1045.8|1045.3|1043.2|1042.7|1045.9|1045.4|1043.2|1042.7|1839
1712324400000|2024-04-05 13:40:00|1043.1|1042.6|1044.3|1043.8|1044.4|1043.9|1042.8|1042.3|1956
1712324700000|2024-04-05 13:45:00|1044.2|1043.7|1044.2|1043.7|1044.7|1044.2|1043.8|1043.3|872
1712325000000|2024-04-05 13:50:00|1044.1|1043.6|1044.9|1044.4|1044.9|1044.4|1043.7|1043.2|1388
1712325300000|2024-04-05 13:55:00|1044.8|1044.3|1044.4|1043.9|1045.1|1044.6|1044.3|1043.8|1030
1712325600000|2024-04-05 14:00:00|1044.5|1044|1043.1|1042.6|1044.9|1044.4|1042.9|1042.4|1273
1712325900000|2024-04-05 14:05:00|1043.2|1042.7|1043.4|1042.9|1043.9|1043.4|1042.7|1042.2|1452
1712326200000|2024-04-05 14:10:00|1043.5|1043|1045.1|1044.6|1045.4|1044.9|1043.4|1042.9|1268
1712326500000|2024-04-05 14:15:00|1045.2|1044.7|1044.1|1043.6|1045.3|1044.8|1043.8|1043.3|943
1712326800000|2024-04-05 14:20:00|1044|1043.5|1044.8|1044.3|1044.8|1044.3|1043.8|1043.3|658
1712327100000|2024-04-05 14:25:00|1044.7|1044.2|1043.7|1043.2|1044.7|1044.2|1043|1042.5|960
1712327400000|2024-04-05 14:30:00|1043.6|1043.1|1044.7|1044.2|1044.9|1044.4|1043.3|1042.8|840
1712327700000|2024-04-05 14:35:00|1044.6|1044.1|1044.1|1043.6|1044.8|1044.3|1044.1|1043.6|754
1712328000000|2024-04-05 14:40:00|1044.2|1043.7|1044.8|1044.3|1045|1044.5|1043.9|1043.4|603
1712328300000|2024-04-05 14:45:00|1044.7|1044.2|1045.3|1044.8|1045.3|1044.8|1044.3|1043.8|825
1712328600000|2024-04-05 14:50:00|1045.2|1044.7|1045.4|1044.9|1045.8|1045.3|1045.1|1044.6|1227
1712328900000|2024-04-05 14:55:00|1045.5|1045|1046.7|1046.2|1046.7|1046.2|1045.4|1044.9|1673
1712329200000|2024-04-05 15:00:00|1046.6|1046.1|1045.8|1045.3|1046.7|1046.2|1045.7|1045.2|2045
1712329500000|2024-04-05 15:05:00|1045.9|1045.4|1046.4|1045.9|1046.6|1046.1|1045.6|1045.1|802
1712329800000|2024-04-05 15:10:00|1046.5|1046|1046.5|1046|1047.1|1046.6|1046.2|1045.7|692
1712330100000|2024-04-05 15:15:00|1046.4|1045.9|1046.3|1045.8|1046.4|1045.9|1045.4|1044.9|477
1712330400000|2024-04-05 15:20:00|1046.4|1045.9|1046.5|1046|1046.6|1046.1|1045.7|1045.2|605
1712330700000|2024-04-05 15:25:00|1046.6|1046.1|1046.5|1046|1046.7|1046.2|1046.2|1045.7|737
1712331000000|2024-04-05 15:30:00|1046.6|1046.1|1046.2|1045.7|1046.6|1046.1|1046|1045.5|585
1712331300000|2024-04-05 15:35:00|1046.3|1045.8|1047.1|1046.6|1047.1|1046.6|1046|1045.5|384
1712331600000|2024-04-05 15:40:00|1047.2|1046.7|1047.8|1047.3|1047.8|1047.3|1047.1|1046.6|703
1712331900000|2024-04-05 15:45:00|1047.9|1047.4|1047.8|1047.3|1048.1|1047.6|1047.6|1047.1|659
1712332200000|2024-04-05 15:50:00|1047.9|1047.4|1048.7|1048.2|1048.8|1048.3|1047.8|1047.3|484
1712332500000|2024-04-05 15:55:00|1048.8|1048.3|1048.9|1048.4|1049.1|1048.6|1048.8|1048.3|312
1712332800000|2024-04-05 16:00:00|1049|1048.5|1049.2|1048.7|1049.5|1049|1048.8|1048.3|468
1712333100000|2024-04-05 16:05:00|1049.1|1048.6|1049.2|1048.7|1049.2|1048.7|1048.6|1048.1|494
1712333400000|2024-04-05 16:10:00|1049.3|1048.8|1049.3|1048.8|1049.6|1049.1|1049.2|1048.7|749
1712333700000|2024-04-05 16:15:00|1049.4|1048.9|1049.5|1049|1049.6|1049.1|1049.2|1048.7|749
1712334000000|2024-04-05 16:20:00|1049.6|1049.1|1049.8|1049.3|1049.8|1049.3|1049.4|1048.9|841
1712334300000|2024-04-05 16:25:00|1049.7|1049.2|1049.9|1049.4|1050.1|1049.6|1049.5|1049|1175
1712334600000|2024-04-05 16:30:00|1050|1049.5|1049.3|1048.8|1050|1049.5|1048.9|1048.4|2141
1712334900000|2024-04-05 16:35:00|1049.4|1048.9|1050|1049.5|1050|1049.5|1049.4|1048.9|433
1712335200000|2024-04-05 16:40:00|1049.9|1049.4|1049.9|1049.4|1050|1049.5|1049.8|1049.3|467
1712335500000|2024-04-05 16:45:00|1050|1049.5|1049.7|1049.2|1050|1049.5|1049.5|1049|1086
1712335800000|2024-04-05 16:50:00|1049.6|1049.1|1050.2|1049.7|1050.4|1049.9|1049.6|1049.1|783
1712336100000|2024-04-05 16:55:00|1050.3|1049.8|1050.8|1050.3|1050.8|1050.3|1050.2|1049.7|830
1712336400000|2024-04-05 17:00:00|1050.7|1050.2|1050.6|1050.1|1050.9|1050.4|1050.3|1049.8|1231
1712336700000|2024-04-05 17:05:00|1050.5|1050|1049.6|1049.1|1050.5|1050|1049.4|1048.9|638
1712337000000|2024-04-05 17:10:00|1049.7|1049.2|1049.3|1048.8|1049.7|1049.2|1049.2|1048.7|498
1712337300000|2024-04-05 17:15:00|1049.2|1048.7|1049.3|1048.8|1049.4|1048.9|1049.1|1048.6|344
1712337600000|2024-04-05 17:20:00|1049.4|1048.9|1049.6|1049.1|1049.8|1049.3|1049.4|1048.9|283
1712337900000|2024-04-05 17:25:00|1049.5|1049|1049.8|1049.3|1049.9|1049.4|1049.3|1048.8|427
1712338200000|2024-04-05 17:30:00|1049.9|1049.4|1050|1049.5|1050|1049.5|1049.7|1049.2|542
1712338500000|2024-04-05 17:35:00|1050.1|1049.6|1049.4|1048.9|1050.2|1049.7|1049.4|1048.9|453
1712338800000|2024-04-05 17:40:00|1049.5|1049|1049.2|1048.7|1049.5|1049|1049|1048.5|371
1712339100000|2024-04-05 17:45:00|1049.1|1048.6|1049|1048.5|1049.2|1048.7|1048.8|1048.3|241
1712339400000|2024-04-05 17:50:00|1049.1|1048.6|1048.8|1048.3|1049.3|1048.8|1048.8|1048.3|330
1712339700000|2024-04-05 17:55:00|1048.7|1048.2|1048.6|1048.1|1049|1048.5|1048.2|1047.7|470
1712340000000|2024-04-05 18:00:00|1048.5|1048|1048.3|1047.8|1048.5|1048|1047.7|1047.2|643
1712340300000|2024-04-05 18:05:00|1048.4|1047.9|1049.4|1048.9|1049.4|1048.9|1048.2|1047.7|400
1712340600000|2024-04-05 18:10:00|1049.3|1048.8|1049.2|1048.7|1049.6|1049.1|1049.1|1048.6|448
1712340900000|2024-04-05 18:15:00|1049.3|1048.8|1049.2|1048.7|1049.4|1048.9|1049.1|1048.6|300
1712341200000|2024-04-05 18:20:00|1049.3|1048.8|1048.8|1048.3|1049.7|1049.2|1048.8|1048.3|361
1712341500000|2024-04-05 18:25:00|1048.9|1048.4|1048.3|1047.8|1049.1|1048.6|1048.3|1047.8|285
1712341800000|2024-04-05 18:30:00|1048.4|1047.9|1048.8|1048.3|1048.9|1048.4|1048.4|1047.9|342
1712342100000|2024-04-05 18:35:00|1048.9|1048.4|1049.3|1048.8|1049.4|1048.9|1048.7|1048.2|271
1712342400000|2024-04-05 18:40:00|1049.4|1048.9|1049.2|1048.7|1049.5|1049|1048.8|1048.3|212
1712342700000|2024-04-05 18:45:00|1049.1|1048.6|1048.8|1048.3|1049.2|1048.7|1048.7|1048.2|225
1712343000000|2024-04-05 18:50:00|1048.9|1048.4|1048.8|1048.3|1049|1048.5|1048.5|1048|270
1712343300000|2024-04-05 18:55:00|1048.7|1048.2|1048.9|1048.4|1049|1048.5|1048.7|1048.2|640
1712343600000|2024-04-05 19:00:00|1048.8|1048.3|1048.7|1048.2|1048.9|1048.4|1048.6|1048.1|368
1712343900000|2024-04-05 19:05:00|1048.8|1048.3|1048.4|1047.9|1048.8|1048.3|1048.2|1047.7|292
1712344200000|2024-04-05 19:10:00|1048.5|1048|1049|1048.5|1049.1|1048.6|1048.3|1047.8|344
1712344500000|2024-04-05 19:15:00|1049.1|1048.6|1049|1048.5|1049.1|1048.6|1048.7|1048.2|199
1712344800000|2024-04-05 19:20:00|1048.9|1048.4|1048.9|1048.4|1049|1048.5|1048.6|1048.1|316
1712345100000|2024-04-05 19:25:00|1048.8|1048.3|1049.1|1048.6|1049.2|1048.7|1048.8|1048.3|342
1712345400000|2024-04-05 19:30:00|1049|1048.5|1049.2|1048.7|1049.2|1048.7|1048.8|1048.3|1573
1712345700000|2024-04-05 19:35:00|1049.1|1048.6|1048.5|1048|1049.1|1048.6|1048.3|1047.8|988
1712346000000|2024-04-05 19:40:00|1048.4|1047.9|1048.4|1047.9|1048.7|1048.2|1048.2|1047.7|357
1712346300000|2024-04-05 19:45:00|1048.3|1047.8|1048.3|1047.8|1048.6|1048.1|1048.1|1047.6|593
1712346600000|2024-04-05 19:50:00|1048.2|1047.7|1048.7|1048.2|1048.9|1048.4|1047.9|1047.4|1151
1712346900000|2024-04-05 19:55:00|1048.6|1048.1|1048.8|1048.3|1048.9|1048.4|1047.9|1047.4|9848
1712347200000|2024-04-05 20:00:00|1048.7|1048.2|1048.7|1046.7|1049.5|1048.2|1048.6|1046.6|921
1712347500000|2024-04-05 20:05:00|1048.8|1046.8|1048.5|1046.5|1048.8|1046.8|1048.5|1046.5|48
1712347800000|2024-04-05 20:10:00|1048.6|1046.6|1048.4|1046.4|1048.6|1046.6|1048.4|1046.4|56
1712348100000|2024-04-05 20:15:00|1048.5|1046.5|1049.2|1047.2|1049.2|1047.2|1048.5|1046.5|40
1712348400000|2024-04-05 20:20:00|1049.3|1047.3|1049.2|1047.2|1049.3|1047.3|1049.2|1047.2|51
1712348700000|2024-04-05 20:25:00|1049.3|1047.3|1049.2|1047.2|1049.4|1047.4|1049.2|1047.2|20
1712349000000|2024-04-05 20:30:00|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|5
1712349300000|2024-04-05 20:35:00|1049.2|1047.2|1049.2|1047.2|1049.2|1047.2|1049.1|1047.1|6
1712349600000|2024-04-05 20:40:00|1049|1047|1049|1047|1049|1047|1049|1047|1
1712349900000|2024-04-05 20:45:00|1049.1|1047.1|1049.6|1047.6|1049.6|1047.6|1048.9|1046.9|46
1712350200000|2024-04-05 20:50:00|1049.5|1047.5|1049.5|1047.5|1049.6|1047.6|1049.4|1047.4|11
1712350500000|2024-04-05 20:55:00|1049.4|1047.4|1049|1047|1049.4|1047.4|1048.9|1046.9|32
1712527500000|2024-04-07 22:05:00|1049.7|1047.7|1049.3|1047.3|1049.7|1047.7|1048.7|1046.7|17
1712533800000|2024-04-07 23:50:00|1048.8|1046.8|1049.3|1047.3|1049.5|1047.5|1048.8|1046.8|59
1712534100000|2024-04-07 23:55:00|1049.1|1047.1|1050.1|1048.1|1050.1|1048.1|1049.1|1047.1|12
1712534400000|2024-04-08 00:00:00|1048.8|1046.8|1048.4|1046.4|1048.8|1046.8|1047.2|1045.2|67
1712534700000|2024-04-08 00:05:00|1048.2|1046.2|1048.1|1046.1|1048.5|1046.5|1047.8|1045.8|69
1712535000000|2024-04-08 00:10:00|1048|1046|1047.2|1045.2|1048|1046|1047|1045|27
1712535300000|2024-04-08 00:15:00|1047.1|1045.1|1047.8|1045.8|1047.9|1045.9|1047.1|1045.1|8
1712535600000|2024-04-08 00:20:00|1047.7|1045.7|1047.7|1045.7|1047.7|1045.7|1047.2|1045.2|14
1712535900000|2024-04-08 00:25:00|1047.2|1045.2|1046.8|1044.8|1047.3|1045.3|1046.6|1044.6|15
1712536200000|2024-04-08 00:30:00|1046.9|1044.9|1046.5|1044.5|1046.9|1044.9|1046.3|1044.3|10
1712536500000|2024-04-08 00:35:00|1046.9|1044.9|1046.9|1044.9|1046.9|1044.9|1046.8|1044.8|8
1712536800000|2024-04-08 00:40:00|1047|1045|1046.6|1044.6|1047|1045|1046.6|1044.6|5
1712537100000|2024-04-08 00:45:00|1046.7|1044.7|1047.7|1045.7|1048.2|1046.2|1046.7|1044.7|75
1712537400000|2024-04-08 00:50:00|1048.2|1046.2|1047.5|1045.5|1048.2|1046.2|1047.5|1045.5|16
1712537700000|2024-04-08 00:55:00|1048|1046|1048.4|1046.4|1048.5|1046.5|1048|1046|6
1712538000000|2024-04-08 01:00:00|1048.7|1046.7|1048.4|1046.4|1049.5|1047.5|1048.2|1046.2|56
1712538300000|2024-04-08 01:05:00|1048.5|1046.5|1048.3|1046.3|1048.8|1046.8|1048|1046|22
1712538600000|2024-04-08 01:10:00|1048.5|1046.5|1048.9|1046.9|1049.1|1047.1|1048.5|1046.5|34
1712538900000|2024-04-08 01:15:00|1049.4|1047.4|1047.3|1045.3|1049.8|1047.8|1046.8|1044.8|150
1712539200000|2024-04-08 01:20:00|1047.1|1045.1|1047|1045|1047.1|1045.1|1046.2|1044.2|32
1712539500000|2024-04-08 01:25:00|1046.8|1044.8|1045.2|1043.2|1046.8|1044.8|1045.1|1043.1|175
1712539800000|2024-04-08 01:30:00|1045.3|1043.3|1047.7|1045.7|1048|1046|1045.2|1043.2|96
1712540100000|2024-04-08 01:35:00|1046.8|1044.8|1047.6|1045.6|1047.8|1045.8|1046|1044|41
1712540400000|2024-04-08 01:40:00|1047.8|1045.8|1049.1|1047.1|1049.2|1047.2|1047.8|1045.8|31
1712540700000|2024-04-08 01:45:00|1048.4|1046.4|1048.3|1046.3|1049|1047|1047.9|1045.9|41
1712541000000|2024-04-08 01:50:00|1048.6|1046.6|1049.2|1047.2|1049.2|1047.2|1048.4|1046.4|15
1712541300000|2024-04-08 01:55:00|1047.8|1045.8|1048.9|1046.9|1049|1047|1047.8|1045.8|17
1712541600000|2024-04-08 02:00:00|1049|1047|1049.5|1047.5|1049.6|1047.6|1048.9|1046.9|12
1712541900000|2024-04-08 02:05:00|1049.8|1047.8|1050.1|1048.1|1050.1|1048.1|1049.8|1047.8|24
1712542200000|2024-04-08 02:10:00|1050|1048|1051.8|1049.8|1052|1050|1050|1048|97
1712542500000|2024-04-08 02:15:00|1051.3|1049.3|1051.2|1049.2|1051.6|1049.6|1050.4|1048.4|88
1712542800000|2024-04-08 02:20:00|1051|1049|1051.6|1049.6|1051.6|1049.6|1051|1049|43
1712543100000|2024-04-08 02:25:00|1051.8|1049.8|1052.7|1050.7|1052.9|1050.9|1051.5|1049.5|70
1712543400000|2024-04-08 02:30:00|1052.9|1050.9|1052.6|1050.6|1053.1|1051.1|1052.3|1050.3|26
1712543700000|2024-04-08 02:35:00|1052.7|1050.7|1053|1051|1053.3|1051.3|1052.7|1050.7|11
1712544000000|2024-04-08 02:40:00|1053.1|1051.1|1053|1051|1053.1|1051.1|1052.7|1050.7|8
1712544300000|2024-04-08 02:45:00|1053.1|1051.1|1053.1|1051.1|1053.4|1051.4|1052.9|1050.9|24
1712544600000|2024-04-08 02:50:00|1053|1051|1053.8|1051.8|1053.8|1051.8|1053|1051|43
1712544900000|2024-04-08 02:55:00|1053.7|1051.7|1054|1052|1054.1|1052.1|1053.6|1051.6|91
1712545200000|2024-04-08 03:00:00|1054.1|1052.1|1054.1|1052.1|1054.2|1052.2|1053.6|1051.6|37
1712545500000|2024-04-08 03:05:00|1053.7|1051.7|1053.5|1051.5|1053.9|1051.9|1053.3|1051.3|49
1712545800000|2024-04-08 03:10:00|1053.4|1051.4|1052.9|1050.9|1053.7|1051.7|1052.9|1050.9|55
1712546100000|2024-04-08 03:15:00|1052.7|1050.7|1052|1050|1052.9|1050.9|1051.9|1049.9|13
1712546400000|2024-04-08 03:20:00|1052.1|1050.1|1051.5|1049.5|1052.2|1050.2|1051.4|1049.4|33
1712546700000|2024-04-08 03:25:00|1050.7|1048.7|1049.1|1047.1|1050.8|1048.8|1049.1|1047.1|86
1712547000000|2024-04-08 03:30:00|1049.2|1047.2|1048.1|1046.1|1049.4|1047.4|1047.9|1045.9|123
1712547300000|2024-04-08 03:35:00|1047.9|1045.9|1047.8|1045.8|1047.9|1045.9|1047.3|1045.3|58
1712547600000|2024-04-08 03:40:00|1048|1046|1048.4|1046.4|1048.4|1046.4|1047.5|1045.5|16
1712547900000|2024-04-08 03:45:00|1048.3|1046.3|1048|1046|1048.5|1046.5|1048|1046|16
1712548200000|2024-04-08 03:50:00|1048.2|1046.2|1048.8|1046.8|1048.8|1046.8|1047.9|1045.9|28
1712548500000|2024-04-08 03:55:00|1048.9|1046.9|1049|1047|1049|1047|1048.7|1046.7|12
1712548800000|2024-04-08 04:00:00|1049.1|1047.1|1049.1|1047.1|1049.3|1047.3|1049.1|1047.1|16
1712549100000|2024-04-08 04:05:00|1049|1047|1049.1|1047.1|1049.1|1047.1|1049|1047|4
1712549400000|2024-04-08 04:10:00|1049|1047|1049.2|1047.2|1049.2|1047.2|1049|1047|7
1712549700000|2024-04-08 04:15:00|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|6
1712550000000|2024-04-08 04:20:00|1049|1047|1049.3|1047.3|1049.3|1047.3|1049|1047|10
1712550300000|2024-04-08 04:25:00|1049.2|1047.2|1049.3|1047.3|1049.3|1047.3|1049.1|1047.1|10
1712550600000|2024-04-08 04:30:00|1049.2|1047.2|1049.7|1047.7|1049.7|1047.7|1049.1|1047.1|23
1712550900000|2024-04-08 04:35:00|1049.1|1047.1|1049|1047|1049.1|1047.1|1049|1047|5
1712551200000|2024-04-08 04:40:00|1048.9|1046.9|1049.2|1047.2|1049.2|1047.2|1048.9|1046.9|24
1712551500000|2024-04-08 04:45:00|1049.3|1047.3|1049.2|1047.2|1049.6|1047.6|1049.2|1047.2|16
1712551800000|2024-04-08 04:50:00|1049.1|1047.1|1049.2|1047.2|1049.2|1047.2|1049.1|1047.1|7
1712552100000|2024-04-08 04:55:00|1049|1047|1049.2|1047.2|1049.2|1047.2|1048.9|1046.9|15
1712552400000|2024-04-08 05:00:00|1049.3|1047.3|1050.5|1048.5|1050.5|1048.5|1049.1|1047.1|98
1712552700000|2024-04-08 05:05:00|1050.6|1048.6|1050.6|1048.6|1050.9|1048.9|1050.3|1048.3|50
1712553000000|2024-04-08 05:10:00|1050.8|1048.8|1051.1|1049.1|1051.3|1049.3|1050.5|1048.5|54
1712553300000|2024-04-08 05:15:00|1051|1049|1050.9|1048.9|1051.1|1049.1|1050.8|1048.8|20
1712553600000|2024-04-08 05:20:00|1050.6|1048.6|1050.2|1048.2|1050.8|1048.8|1050.1|1048.1|34
1712553900000|2024-04-08 05:25:00|1050.1|1048.1|1050.1|1048.1|1050.3|1048.3|1049.9|1047.9|12
1712554200000|2024-04-08 05:30:00|1050|1048|1049.6|1047.6|1050|1048|1049.6|1047.6|15
1712554500000|2024-04-08 05:35:00|1049.5|1047.5|1049.8|1047.8|1049.8|1047.8|1049|1047|69
1712554800000|2024-04-08 05:40:00|1049.9|1047.9|1049.8|1047.8|1050.2|1048.2|1049.8|1047.8|29
1712555100000|2024-04-08 05:45:00|1049.9|1047.9|1048.9|1046.9|1050|1048|1048.8|1046.8|45
1712555400000|2024-04-08 05:50:00|1049.2|1047.2|1050|1048|1050|1048|1049.1|1047.1|26
1712555700000|2024-04-08 05:55:00|1049.9|1047.9|1050|1048|1050.1|1048.1|1049.4|1047.4|33
1712556000000|2024-04-08 06:00:00|1050.1|1048.1|1050.1|1048.1|1051|1049|1050.1|1048.1|63
1712556300000|2024-04-08 06:05:00|1050.2|1048.2|1050.1|1048.1|1050.8|1048.8|1050.1|1048.1|41
1712556600000|2024-04-08 06:10:00|1050.2|1048.2|1050.1|1048.1|1050.3|1048.3|1049.5|1047.5|31
1712556900000|2024-04-08 06:15:00|1049.9|1047.9|1049.5|1047.5|1049.9|1047.9|1049.2|1047.2|49
1712557200000|2024-04-08 06:20:00|1049.7|1047.7|1050.1|1048.1|1050.2|1048.2|1049.7|1047.7|33
1712557500000|2024-04-08 06:25:00|1050|1048|1050.9|1048.9|1051.1|1049.1|1050|1048|84
1712557800000|2024-04-08 06:30:00|1051|1049|1050|1048|1051.1|1049.1|1050|1048|84
1712558100000|2024-04-08 06:35:00|1050.1|1048.1|1050.2|1048.2|1050.4|1048.4|1049.9|1047.9|47
1712558400000|2024-04-08 06:40:00|1050|1048|1049.6|1047.6|1050|1048|1049.5|1047.5|35
1712558700000|2024-04-08 06:45:00|1049.5|1047.5|1049.3|1047.3|1049.9|1047.9|1049.3|1047.3|81
1712559000000|2024-04-08 06:50:00|1049.5|1047.5|1049|1047|1049.8|1047.8|1048.8|1046.8|95
1712559300000|2024-04-08 06:55:00|1049.1|1047.1|1049.4|1047.4|1049.9|1047.9|1049.1|1047.1|149
1712559600000|2024-04-08 07:00:00|1049.5|1047.5|1049.2|1047.2|1049.7|1047.7|1049|1047|360
1712559900000|2024-04-08 07:05:00|1049.3|1047.3|1048.6|1046.6|1049.4|1047.4|1048.3|1046.3|461
1712560200000|2024-04-08 07:10:00|1048.7|1046.7|1049.7|1047.7|1049.8|1047.8|1048.7|1046.7|179
1712560500000|2024-04-08 07:15:00|1049.8|1047.8|1050.4|1048.4|1050.4|1048.4|1049.8|1047.8|238
1712560800000|2024-04-08 07:20:00|1050.3|1048.3|1050.4|1048.4|1050.5|1048.5|1050.1|1048.1|161
1712561100000|2024-04-08 07:25:00|1050.5|1048.5|1050.1|1048.1|1050.5|1048.5|1050|1048|279
1712561400000|2024-04-08 07:30:00|1050|1048|1050.6|1048.6|1050.6|1048.6|1049.7|1047.7|246
1712561700000|2024-04-08 07:35:00|1050.7|1048.7|1050.9|1048.9|1051|1049|1050.3|1048.3|299
1712562000000|2024-04-08 07:40:00|1051|1049|1051.2|1049.2|1051.4|1049.4|1050.9|1048.9|263
1712562300000|2024-04-08 07:45:00|1051.1|1049.1|1051.5|1049.5|1051.6|1049.6|1051|1049|217
1712562600000|2024-04-08 07:50:00|1051.6|1049.6|1051.7|1049.7|1052|1050|1051.5|1049.5|293
1712562900000|2024-04-08 07:55:00|1051.6|1049.6|1050.9|1048.9|1051.7|1049.7|1050.8|1048.8|414
1712563200000|2024-04-08 08:00:00|1051|1049|1051|1049|1051.4|1049.4|1050.9|1048.9|425
1712563500000|2024-04-08 08:05:00|1051.1|1049.1|1051.4|1049.4|1051.6|1049.6|1051|1049|245
1712563800000|2024-04-08 08:10:00|1051.3|1049.3|1051.5|1049.5|1051.6|1049.6|1051.2|1049.2|300
1712564100000|2024-04-08 08:15:00|1051.6|1049.6|1050.7|1048.7|1051.8|1049.8|1050.6|1048.6|235
1712564400000|2024-04-08 08:20:00|1050.6|1048.6|1049.5|1047.5|1050.7|1048.7|1049.2|1047.2|242
1712564700000|2024-04-08 08:25:00|1049.6|1047.6|1049.9|1047.9|1050|1048|1049.4|1047.4|225
1712565000000|2024-04-08 08:30:00|1050|1048|1050.7|1048.7|1050.7|1048.7|1049.8|1047.8|318
1712565300000|2024-04-08 08:35:00|1050.5|1048.5|1051|1049|1051|1049|1050.4|1048.4|227
1712565600000|2024-04-08 08:40:00|1050.9|1048.9|1051|1049|1051.1|1049.1|1050.8|1048.8|283
1712565900000|2024-04-08 08:45:00|1050.9|1048.9|1051|1049|1051.1|1049.1|1050.5|1048.5|167
1712566200000|2024-04-08 08:50:00|1050.9|1048.9|1050.2|1048.2|1051|1049|1050.1|1048.1|179
1712566500000|2024-04-08 08:55:00|1050.1|1048.1|1050.1|1048.1|1050.3|1048.3|1049.9|1047.9|98
1712566800000|2024-04-08 09:00:00|1050|1048|1051.1|1049.1|1051.2|1049.2|1049.9|1047.9|229
1712567100000|2024-04-08 09:05:00|1051.2|1049.2|1050.4|1048.4|1051.4|1049.4|1050.4|1048.4|144
1712567400000|2024-04-08 09:10:00|1050.5|1048.5|1050.8|1048.8|1050.9|1048.9|1050.5|1048.5|84
1712567700000|2024-04-08 09:15:00|1050.7|1048.7|1051.1|1049.1|1051.1|1049.1|1050.5|1048.5|101
1712568000000|2024-04-08 09:20:00|1051|1049|1051.4|1049.4|1051.4|1049.4|1050.9|1048.9|50
1712568300000|2024-04-08 09:25:00|1051.5|1049.5|1051.5|1049.5|1051.7|1049.7|1051.4|1049.4|42
1712568600000|2024-04-08 09:30:00|1051.4|1049.4|1051.4|1049.4|1051.6|1049.6|1051.2|1049.2|174
1712568900000|2024-04-08 09:35:00|1051.5|1049.5|1051.1|1049.1|1051.7|1049.7|1051.1|1049.1|74
1712569200000|2024-04-08 09:40:00|1051.2|1049.2|1051.4|1049.4|1051.6|1049.6|1051.1|1049.1|43
1712569500000|2024-04-08 09:45:00|1051.5|1049.5|1051.5|1049.5|1051.7|1049.7|1051.4|1049.4|79
1712569800000|2024-04-08 09:50:00|1051.4|1049.4|1051.3|1049.3|1051.4|1049.4|1051.3|1049.3|44
1712570100000|2024-04-08 09:55:00|1051.2|1049.2|1051.5|1049.5|1051.7|1049.7|1051.2|1049.2|93
1712570400000|2024-04-08 10:00:00|1051.3|1049.3|1051.5|1049.5|1051.5|1049.5|1051.1|1049.1|96
1712570700000|2024-04-08 10:05:00|1051.6|1049.6|1051.5|1049.5|1051.7|1049.7|1051.3|1049.3|106
1712571000000|2024-04-08 10:10:00|1051.4|1049.4|1051|1049|1051.4|1049.4|1050.9|1048.9|96
1712571300000|2024-04-08 10:15:00|1050.9|1048.9|1051|1049|1051.2|1049.2|1050.8|1048.8|128
1712571600000|2024-04-08 10:20:00|1050.9|1048.9|1051.2|1049.2|1051.3|1049.3|1050.9|1048.9|82
1712571900000|2024-04-08 10:25:00|1051.1|1049.1|1051.5|1049.5|1051.6|1049.6|1051.1|1049.1|64
1712572200000|2024-04-08 10:30:00|1051.6|1049.6|1051.7|1049.7|1051.8|1049.8|1051.5|1049.5|426
1712572500000|2024-04-08 10:35:00|1051.6|1049.6|1051.5|1049.5|1051.6|1049.6|1051.3|1049.3|68
1712572800000|2024-04-08 10:40:00|1051.4|1049.4|1051.6|1049.6|1051.7|1049.7|1051.4|1049.4|46
1712573100000|2024-04-08 10:45:00|1051.7|1049.7|1051.7|1049.7|1051.9|1049.9|1051.6|1049.6|46
1712573400000|2024-04-08 10:50:00|1051.8|1049.8|1052.2|1050.2|1052.2|1050.2|1051.7|1049.7|174
1712573700000|2024-04-08 10:55:00|1052.3|1050.3|1052.7|1050.7|1052.8|1050.8|1052.3|1050.3|246
1712574000000|2024-04-08 11:00:00|1052.8|1050.8|1053.2|1051.2|1053.2|1051.2|1052.8|1050.8|479
1712574300000|2024-04-08 11:05:00|1053.1|1051.1|1052.8|1050.8|1053.1|1051.1|1052.7|1050.7|194
1712574600000|2024-04-08 11:10:00|1052.7|1050.7|1052.5|1050.5|1052.9|1050.9|1052.5|1050.5|212
1712574900000|2024-04-08 11:15:00|1052.6|1050.6|1052.6|1050.6|1052.7|1050.7|1052.5|1050.5|135
1712575200000|2024-04-08 11:20:00|1052.8|1050.8|1053|1051|1053.1|1051.1|1052.5|1050.5|675
1712575500000|2024-04-08 11:25:00|1052.9|1050.9|1052.6|1050.6|1052.9|1050.9|1052.5|1050.5|68
1712575800000|2024-04-08 11:30:00|1052.5|1050.5|1052.3|1050.3|1052.5|1050.5|1052.2|1050.2|63
1712576100000|2024-04-08 11:35:00|1052.4|1050.4|1052.4|1050.4|1052.5|1050.5|1052.3|1050.3|74
1712576400000|2024-04-08 11:40:00|1052.5|1050.5|1052.2|1050.2|1052.5|1050.5|1052.1|1050.1|98
1712576700000|2024-04-08 11:45:00|1052.3|1050.3|1052.6|1050.6|1052.6|1050.6|1052.1|1050.1|123
1712577000000|2024-04-08 11:50:00|1052.7|1050.7|1052.6|1050.6|1052.8|1050.8|1052.6|1050.6|72
1712577300000|2024-04-08 11:55:00|1052.5|1050.5|1052.5|1050.5|1052.6|1050.6|1052.4|1050.4|109
1712577600000|2024-04-08 12:00:00|1052.4|1050.4|1052.6|1050.6|1052.8|1050.8|1052.1|1050.1|366
1712577900000|2024-04-08 12:05:00|1052.7|1050.7|1052.3|1050.3|1052.7|1050.7|1052.2|1050.2|120
1712578200000|2024-04-08 12:10:00|1052.4|1050.4|1052.8|1050.8|1052.8|1050.8|1052.3|1050.3|58
1712578500000|2024-04-08 12:15:00|1052.9|1050.9|1053.3|1051.3|1053.3|1051.3|1052.8|1050.8|102
1712578800000|2024-04-08 12:20:00|1053.2|1051.2|1053|1051|1053.2|1051.2|1052.8|1050.8|175
1712579100000|2024-04-08 12:25:00|1053.1|1051.1|1052.9|1050.9|1053.3|1051.3|1052.8|1050.8|240
1712579400000|2024-04-08 12:30:00|1053|1051|1053.4|1051.4|1053.4|1051.4|1053|1051|345
1712579700000|2024-04-08 12:35:00|1053.3|1051.3|1053.6|1051.6|1053.8|1051.8|1053.3|1051.3|291
1712580000000|2024-04-08 12:40:00|1053.5|1051.5|1053.4|1051.4|1053.7|1051.7|1053.4|1051.4|65
1712580300000|2024-04-08 12:45:00|1053.5|1051.5|1054.1|1052.1|1054.2|1052.2|1053.5|1051.5|255
1712580600000|2024-04-08 12:50:00|1054|1052|1054.2|1052.2|1054.3|1052.3|1054|1052|190
1712580900000|2024-04-08 12:55:00|1054.3|1052.3|1054.5|1052.5|1054.5|1052.5|1054.2|1052.2|351
1712581200000|2024-04-08 13:00:00|1054.6|1052.6|1055.3|1053.3|1055.3|1053.3|1054.6|1052.6|551
1712581500000|2024-04-08 13:05:00|1055.4|1053.4|1055.2|1053.2|1055.5|1053.5|1055.2|1053.2|391
1712581800000|2024-04-08 13:10:00|1055.3|1053.3|1055.2|1053.2|1055.4|1053.4|1055|1053|221
1712582100000|2024-04-08 13:15:00|1055.3|1053.3|1055.3|1053.3|1055.5|1053.5|1055.1|1053.1|266
1712582400000|2024-04-08 13:20:00|1055.4|1053.4|1055.5|1053.5|1055.6|1053.6|1055.3|1053.3|252
1712582700000|2024-04-08 13:25:00|1055.4|1053.4|1055.4|1053.4|1055.7|1053.7|1055.3|1053.3|672
1712583000000|2024-04-08 13:30:00|1054.6|1054.1|1054.8|1054.3|1054.9|1054.4|1053.9|1053.4|3362
1712583300000|2024-04-08 13:35:00|1054.9|1054.4|1054.8|1054.3|1055.2|1054.7|1054.5|1054|2433
1712583600000|2024-04-08 13:40:00|1054.9|1054.4|1056.1|1055.6|1056.5|1056|1054.5|1054|2129
1712583900000|2024-04-08 13:45:00|1056|1055.5|1056.7|1056.2|1057.1|1056.6|1055.9|1055.4|1319
1712584200000|2024-04-08 13:50:00|1056.8|1056.3|1056.9|1056.4|1057.1|1056.6|1056.6|1056.1|1765
1712584500000|2024-04-08 13:55:00|1056.8|1056.3|1056.3|1055.8|1057|1056.5|1056.2|1055.7|1568
1712584800000|2024-04-08 14:00:00|1056.2|1055.7|1055.6|1055.1|1056.2|1055.7|1055.4|1054.9|1114
1712585100000|2024-04-08 14:05:00|1055.7|1055.2|1055.2|1054.7|1056|1055.5|1055|1054.5|936
1712585400000|2024-04-08 14:10:00|1055.3|1054.8|1055.1|1054.6|1055.4|1054.9|1054.7|1054.2|946
1712585700000|2024-04-08 14:15:00|1055|1054.5|1055.3|1054.8|1055.7|1055.2|1054.9|1054.4|769
1712586000000|2024-04-08 14:20:00|1055.4|1054.9|1056.4|1055.9|1056.4|1055.9|1055.4|1054.9|718
1712586300000|2024-04-08 14:25:00|1056.5|1056|1056.6|1056.1|1056.8|1056.3|1056.2|1055.7|691
1712586600000|2024-04-08 14:30:00|1056.5|1056|1057|1056.5|1057.2|1056.7|1056.4|1055.9|782
1712586900000|2024-04-08 14:35:00|1057.1|1056.6|1057.1|1056.6|1057.3|1056.8|1056.9|1056.4|1534
1712587200000|2024-04-08 14:40:00|1057.2|1056.7|1056.8|1056.3|1057.3|1056.8|1056.5|1056|989
1712587500000|2024-04-08 14:45:00|1056.9|1056.4|1057|1056.5|1057.1|1056.6|1056.8|1056.3|590
1712587800000|2024-04-08 14:50:00|1057.1|1056.6|1056.6|1056.1|1057.1|1056.6|1056.5|1056|643
1712588100000|2024-04-08 14:55:00|1056.7|1056.2|1056.5|1056|1056.7|1056.2|1056.3|1055.8|353
1712588400000|2024-04-08 15:00:00|1056.6|1056.1|1056.3|1055.8|1056.8|1056.3|1055.8|1055.3|1754
1712588700000|2024-04-08 15:05:00|1056.2|1055.7|1057.2|1056.7|1057.2|1056.7|1056.2|1055.7|961
1712589000000|2024-04-08 15:10:00|1057.3|1056.8|1056.8|1056.3|1057.5|1057|1056.7|1056.2|748
1712589300000|2024-04-08 15:15:00|1056.7|1056.2|1056.6|1056.1|1056.8|1056.3|1056.6|1056.1|531
1712589600000|2024-04-08 15:20:00|1056.5|1056|1057.1|1056.6|1057.2|1056.7|1056.5|1056|627
1712589900000|2024-04-08 15:25:00|1057.2|1056.7|1056.9|1056.4|1057.2|1056.7|1056.7|1056.2|1038
1712590200000|2024-04-08 15:30:00|1056.8|1056.3|1056.7|1056.2|1056.9|1056.4|1056.3|1055.8|768
1712590500000|2024-04-08 15:35:00|1056.8|1056.3|1056.1|1055.6|1056.8|1056.3|1055.9|1055.4|1061
1712590800000|2024-04-08 15:40:00|1056.2|1055.7|1056.1|1055.6|1056.2|1055.7|1055.9|1055.4|270
1712591100000|2024-04-08 15:45:00|1056|1055.5|1056.1|1055.6|1056.1|1055.6|1055.6|1055.1|311
1712591400000|2024-04-08 15:50:00|1056|1055.5|1056|1055.5|1056.1|1055.6|1055.9|1055.4|221
1712591700000|2024-04-08 15:55:00|1055.9|1055.4|1056.2|1055.7|1056.2|1055.7|1055.6|1055.1|216
1712592000000|2024-04-08 16:00:00|1056.1|1055.6|1055.7|1055.2|1056.1|1055.6|1055.6|1055.1|198
1712592300000|2024-04-08 16:05:00|1055.6|1055.1|1055.5|1055|1055.9|1055.4|1055.4|1054.9|354
1712592600000|2024-04-08 16:10:00|1055.4|1054.9|1054.8|1054.3|1055.4|1054.9|1054.6|1054.1|430
1712592900000|2024-04-08 16:15:00|1054.7|1054.2|1054.4|1053.9|1054.9|1054.4|1054.3|1053.8|419
1712593200000|2024-04-08 16:20:00|1054.5|1054|1054|1053.5|1054.6|1054.1|1053.9|1053.4|186
1712593500000|2024-04-08 16:25:00|1054.1|1053.6|1054.7|1054.2|1054.8|1054.3|1054.1|1053.6|514
1712593800000|2024-04-08 16:30:00|1054.6|1054.1|1055|1054.5|1055|1054.5|1054.5|1054|221
1712594100000|2024-04-08 16:35:00|1055.1|1054.6|1054.7|1054.2|1055.1|1054.6|1054.5|1054|235
1712594400000|2024-04-08 16:40:00|1054.6|1054.1|1054.9|1054.4|1055.1|1054.6|1054.5|1054|272
1712594700000|2024-04-08 16:45:00|1055|1054.5|1054.9|1054.4|1055|1054.5|1054.7|1054.2|186
1712595000000|2024-04-08 16:50:00|1055|1054.5|1055.1|1054.6|1055.1|1054.6|1054.9|1054.4|188
1712595300000|2024-04-08 16:55:00|1055|1054.5|1055.3|1054.8|1055.3|1054.8|1055|1054.5|174
1712595600000|2024-04-08 17:00:00|1055.2|1054.7|1055.2|1054.7|1055.3|1054.8|1055.1|1054.6|128
1712595900000|2024-04-08 17:05:00|1055.1|1054.6|1055.4|1054.9|1055.4|1054.9|1055.1|1054.6|199
1712596200000|2024-04-08 17:10:00|1055.3|1054.8|1054.9|1054.4|1055.4|1054.9|1054.9|1054.4|376
1712596500000|2024-04-08 17:15:00|1055|1054.5|1055.1|1054.6|1055.1|1054.6|1054.8|1054.3|170
1712596800000|2024-04-08 17:20:00|1055.2|1054.7|1055.1|1054.6|1055.2|1054.7|1055.1|1054.6|189
1712597100000|2024-04-08 17:25:00|1055|1054.5|1055.3|1054.8|1055.3|1054.8|1054.8|1054.3|182
1712597400000|2024-04-08 17:30:00|1055.2|1054.7|1055.5|1055|1055.6|1055.1|1054.9|1054.4|443
1712597700000|2024-04-08 17:35:00|1055.4|1054.9|1055.3|1054.8|1055.5|1055|1055.2|1054.7|238
1712598000000|2024-04-08 17:40:00|1055.2|1054.7|1055.3|1054.8|1055.4|1054.9|1055|1054.5|177
1712598300000|2024-04-08 17:45:00|1055.2|1054.7|1055.2|1054.7|1055.2|1054.7|1054.9|1054.4|141
1712598600000|2024-04-08 17:50:00|1055.1|1054.6|1055.3|1054.8|1055.3|1054.8|1055|1054.5|136
1712598900000|2024-04-08 17:55:00|1055.4|1054.9|1055.6|1055.1|1055.6|1055.1|1055.3|1054.8|94
1712599200000|2024-04-08 18:00:00|1055.7|1055.2|1055.3|1054.8|1055.7|1055.2|1055.3|1054.8|275
1712599500000|2024-04-08 18:05:00|1055.4|1054.9|1055.6|1055.1|1055.7|1055.2|1055.4|1054.9|89
1712599800000|2024-04-08 18:10:00|1055.7|1055.2|1055.8|1055.3|1055.8|1055.3|1055.6|1055.1|270
1712600100000|2024-04-08 18:15:00|1055.9|1055.4|1055.8|1055.3|1056.1|1055.6|1055.8|1055.3|152
1712600400000|2024-04-08 18:20:00|1055.9|1055.4|1055.7|1055.2|1055.9|1055.4|1055.6|1055.1|255
1712600700000|2024-04-08 18:25:00|1055.8|1055.3|1056.2|1055.7|1056.4|1055.9|1055.8|1055.3|482
1712601000000|2024-04-08 18:30:00|1056.1|1055.6|1055.8|1055.3|1056.1|1055.6|1055.8|1055.3|190
1712601300000|2024-04-08 18:35:00|1055.7|1055.2|1055.7|1055.2|1056|1055.5|1055.6|1055.1|223
1712601600000|2024-04-08 18:40:00|1055.6|1055.1|1055.4|1054.9|1055.6|1055.1|1055.4|1054.9|268
1712601900000|2024-04-08 18:45:00|1055.3|1054.8|1055.4|1054.9|1055.6|1055.1|1055.2|1054.7|605
1712602200000|2024-04-08 18:50:00|1055.5|1055|1055.7|1055.2|1055.7|1055.2|1055.4|1054.9|109
1712602500000|2024-04-08 18:55:00|1055.8|1055.3|1055.9|1055.4|1055.9|1055.4|1055.6|1055.1|321
1712602800000|2024-04-08 19:00:00|1055.8|1055.3|1055.7|1055.2|1055.9|1055.4|1055.6|1055.1|233
1712603100000|2024-04-08 19:05:00|1055.6|1055.1|1055.4|1054.9|1055.8|1055.3|1055.1|1054.6|1077
1712603400000|2024-04-08 19:10:00|1055.5|1055|1055.6|1055.1|1055.8|1055.3|1055.4|1054.9|227
1712603700000|2024-04-08 19:15:00|1055.7|1055.2|1055.7|1055.2|1055.7|1055.2|1055.6|1055.1|187
1712604000000|2024-04-08 19:20:00|1055.8|1055.3|1055.7|1055.2|1055.8|1055.3|1055.6|1055.1|258
1712604300000|2024-04-08 19:25:00|1055.8|1055.3|1056|1055.5|1056|1055.5|1055.7|1055.2|414
1712604600000|2024-04-08 19:30:00|1055.9|1055.4|1056.3|1055.8|1056.3|1055.8|1055.8|1055.3|526
1712604900000|2024-04-08 19:35:00|1056.2|1055.7|1056|1055.5|1056.2|1055.7|1055.9|1055.4|339
1712605200000|2024-04-08 19:40:00|1056.1|1055.6|1055.8|1055.3|1056.2|1055.7|1055.7|1055.2|843
1712605500000|2024-04-08 19:45:00|1055.9|1055.4|1055.9|1055.4|1056|1055.5|1055.7|1055.2|737
1712605800000|2024-04-08 19:50:00|1055.8|1055.3|1055.8|1055.3|1055.9|1055.4|1055.5|1055|1084
1712606100000|2024-04-08 19:55:00|1055.7|1055.2|1055.1|1054.6|1055.7|1055.2|1055|1054.5|8177
1712606400000|2024-04-08 20:00:00|1055.8|1053.8|1055.8|1053.8|1056|1054|1055.6|1053.6|1044
1712606700000|2024-04-08 20:05:00|1055.6|1053.6|1055.8|1053.8|1055.9|1053.9|1055.6|1053.6|65
1712607000000|2024-04-08 20:10:00|1055.9|1053.9|1055.7|1053.7|1055.9|1053.9|1055.7|1053.7|123
1712607300000|2024-04-08 20:15:00|1055.6|1053.6|1055.7|1053.7|1055.7|1053.7|1055.6|1053.6|146
1712607600000|2024-04-08 20:20:00|1055.8|1053.8|1055.7|1053.7|1055.8|1053.8|1055.7|1053.7|19
1712607900000|2024-04-08 20:25:00|1055.6|1053.6|1055.7|1053.7|1055.7|1053.7|1055.6|1053.6|20
1712608200000|2024-04-08 20:30:00|1055.6|1053.6|1055.6|1053.6|1055.6|1053.6|1055.6|1053.6|24
1712608500000|2024-04-08 20:35:00|1055.5|1053.5|1055.7|1053.7|1055.7|1053.7|1055.5|1053.5|25
1712608800000|2024-04-08 20:40:00|1055.8|1053.8|1055.6|1053.6|1055.8|1053.8|1055.6|1053.6|25
1712609100000|2024-04-08 20:45:00|1055.7|1053.7|1055.7|1053.7|1055.7|1053.7|1055.6|1053.6|6
1712609400000|2024-04-08 20:50:00|1055.6|1053.6|1055.7|1053.7|1055.7|1053.7|1055.6|1053.6|14
1712609700000|2024-04-08 20:55:00|1055.6|1053.6|1055.9|1053.9|1055.9|1053.9|1055.4|1053.4|69
1712613600000|2024-04-08 22:00:00|1056|1054|1056.2|1054.2|1056.6|1054.6|1056|1054|0
1712613900000|2024-04-08 22:05:00|1056.3|1054.3|1056|1054|1056.3|1054.3|1056|1054|0
1712614200000|2024-04-08 22:10:00|1056.1|1054.1|1056.1|1054.1|1056.1|1054.1|1056|1054|0
1712614500000|2024-04-08 22:15:00|1056|1054|1056.1|1054.1|1056.2|1054.2|1055.9|1053.9|0
1712614800000|2024-04-08 22:20:00|1056|1054|1056.1|1054.1|1056.1|1054.1|1056|1054|0
1712615100000|2024-04-08 22:25:00|1056.2|1054.2|1056.1|1054.1|1056.2|1054.2|1056.1|1054.1|0
1712615400000|2024-04-08 22:30:00|1056.2|1054.2|1056.2|1054.2|1056.2|1054.2|1056.1|1054.1|0
1712615700000|2024-04-08 22:35:00|1056.1|1054.1|1056.1|1054.1|1056.1|1054.1|1056|1054|0
1712616000000|2024-04-08 22:40:00|1056|1054|1056|1054|1056.1|1054.1|1056|1054|0
1712616300000|2024-04-08 22:45:00|1056.1|1054.1|1056.1|1054.1|1056.1|1054.1|1056|1054|0
1712616600000|2024-04-08 22:50:00|1056.2|1054.2|1056.2|1054.2|1056.2|1054.2|1056.2|1054.2|0
1712616900000|2024-04-08 22:55:00|1056.1|1054.1|1056.2|1054.2|1056.2|1054.2|1056.1|1054.1|0
1712617200000|2024-04-08 23:00:00|1056.1|1054.1|1056.1|1054.1|1056.2|1054.2|1056.1|1054.1|0
1712617500000|2024-04-08 23:05:00|1056|1054|1056.1|1054.1|1056.1|1054.1|1056|1054|0
1712617800000|2024-04-08 23:10:00|1056|1054|1056|1054|1056.1|1054.1|1056|1054|0
1712618100000|2024-04-08 23:15:00|1055.9|1053.9|1056|1054|1056|1054|1055.9|1053.9|0
1712618400000|2024-04-08 23:20:00|1055.9|1053.9|1055.9|1053.9|1055.9|1053.9|1055.9|1053.9|0
1712618700000|2024-04-08 23:25:00|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|0
1712619000000|2024-04-08 23:30:00|1055.9|1053.9|1055.9|1053.9|1056|1054|1055.8|1053.8|0
1712619300000|2024-04-08 23:35:00|1056|1054|1056|1054|1056|1054|1056|1054|0
1712619600000|2024-04-08 23:40:00|1055.9|1053.9|1055.9|1053.9|1055.9|1053.9|1055.7|1053.7|0
1712619900000|2024-04-08 23:45:00|1056|1054|1056|1054|1056.1|1054.1|1055.9|1053.9|0
1712620200000|2024-04-08 23:50:00|1055.9|1053.9|1055.8|1053.8|1055.9|1053.9|1055.8|1053.8|0
1712620500000|2024-04-08 23:55:00|1055.7|1053.7|1055.6|1053.6|1055.7|1053.7|1055.6|1053.6|0
1712620800000|2024-04-09 00:00:00|1054.4|1052.4|1054.9|1052.9|1055.4|1053.4|1054.4|1052.4|34
1712621100000|2024-04-09 00:05:00|1054.3|1052.3|1055.2|1053.2|1055.4|1053.4|1054.3|1052.3|27
1712621400000|2024-04-09 00:10:00|1055.3|1053.3|1055.6|1053.6|1055.8|1053.8|1055.2|1053.2|20
1712621700000|2024-04-09 00:15:00|1055.4|1053.4|1055.1|1053.1|1055.5|1053.5|1055.1|1053.1|7
1712622000000|2024-04-09 00:20:00|1055.2|1053.2|1055.7|1053.7|1055.7|1053.7|1055.2|1053.2|11
1712622300000|2024-04-09 00:25:00|1055.8|1053.8|1055.7|1053.7|1056|1054|1055.6|1053.6|34
1712622600000|2024-04-09 00:30:00|1055.8|1053.8|1056|1054|1056|1054|1055.6|1053.6|25
1712622900000|2024-04-09 00:35:00|1056.1|1054.1|1055.8|1053.8|1056.1|1054.1|1055.8|1053.8|12
1712623200000|2024-04-09 00:40:00|1055.6|1053.6|1055.3|1053.3|1055.6|1053.6|1055.2|1053.2|32
1712623500000|2024-04-09 00:45:00|1055.7|1053.7|1055.9|1053.9|1056.1|1054.1|1055.7|1053.7|48
1712623800000|2024-04-09 00:50:00|1055.3|1053.3|1055.6|1053.6|1055.7|1053.7|1055.3|1053.3|24
1712624100000|2024-04-09 00:55:00|1056|1054|1056|1054|1056.1|1054.1|1056|1054|11
1712624400000|2024-04-09 01:00:00|1056.2|1054.2|1056.7|1054.7|1056.9|1054.9|1056.2|1054.2|38
1712624700000|2024-04-09 01:05:00|1056.8|1054.8|1057.8|1055.8|1057.8|1055.8|1056.8|1054.8|56
1712625000000|2024-04-09 01:10:00|1057.7|1055.7|1058.5|1056.5|1058.5|1056.5|1057.7|1055.7|17
1712625300000|2024-04-09 01:15:00|1058.7|1056.7|1058.1|1056.1|1059|1057|1058.1|1056.1|42
1712625600000|2024-04-09 01:20:00|1058.2|1056.2|1057.8|1055.8|1058.5|1056.5|1057.8|1055.8|32
1712625900000|2024-04-09 01:25:00|1058|1056|1057.7|1055.7|1058.1|1056.1|1057.3|1055.3|40
1712626200000|2024-04-09 01:30:00|1057.8|1055.8|1060.8|1058.8|1061.3|1059.3|1057.6|1055.6|317
1712626500000|2024-04-09 01:35:00|1060.6|1058.6|1059.3|1057.3|1061.5|1059.5|1059.3|1057.3|67
1712626800000|2024-04-09 01:40:00|1059.5|1057.5|1058.7|1056.7|1059.8|1057.8|1058.4|1056.4|64
1712627100000|2024-04-09 01:45:00|1058.9|1056.9|1058.9|1056.9|1059.5|1057.5|1058.6|1056.6|12
1712627400000|2024-04-09 01:50:00|1059.5|1057.5|1058.2|1056.2|1059.8|1057.8|1058.2|1056.2|30
1712627700000|2024-04-09 01:55:00|1058.3|1056.3|1056.8|1054.8|1058.4|1056.4|1056.8|1054.8|42
1712628000000|2024-04-09 02:00:00|1056.5|1054.5|1056.2|1054.2|1057|1055|1055.9|1053.9|61
1712628300000|2024-04-09 02:05:00|1056.1|1054.1|1057|1055|1057.2|1055.2|1056.1|1054.1|40
1712628600000|2024-04-09 02:10:00|1056.8|1054.8|1056.6|1054.6|1056.9|1054.9|1056.4|1054.4|30
1712628900000|2024-04-09 02:15:00|1056.8|1054.8|1057.4|1055.4|1057.7|1055.7|1056.8|1054.8|25
1712629200000|2024-04-09 02:20:00|1057.5|1055.5|1057.5|1055.5|1057.7|1055.7|1057.2|1055.2|33
1712629500000|2024-04-09 02:25:00|1057.4|1055.4|1056.8|1054.8|1057.4|1055.4|1056.7|1054.7|51
1712629800000|2024-04-09 02:30:00|1056.5|1054.5|1055.6|1053.6|1056.5|1054.5|1055.6|1053.6|46
1712630100000|2024-04-09 02:35:00|1055.5|1053.5|1055|1053|1055.7|1053.7|1054.9|1052.9|93
1712630400000|2024-04-09 02:40:00|1055.1|1053.1|1055.4|1053.4|1055.8|1053.8|1055.1|1053.1|45
1712630700000|2024-04-09 02:45:00|1055.2|1053.2|1055.6|1053.6|1055.7|1053.7|1055.2|1053.2|23
1712631000000|2024-04-09 02:50:00|1055.7|1053.7|1056.4|1054.4|1056.4|1054.4|1055.6|1053.6|26
1712631300000|2024-04-09 02:55:00|1056.3|1054.3|1056.2|1054.2|1056.4|1054.4|1055.9|1053.9|22
1712631600000|2024-04-09 03:00:00|1056.3|1054.3|1056.4|1054.4|1056.5|1054.5|1056.2|1054.2|12
1712631900000|2024-04-09 03:05:00|1056.5|1054.5|1056.9|1054.9|1056.9|1054.9|1056.5|1054.5|24
1712632200000|2024-04-09 03:10:00|1056.5|1054.5|1057|1055|1057.1|1055.1|1056.2|1054.2|91
1712632500000|2024-04-09 03:15:00|1057.1|1055.1|1057.4|1055.4|1057.4|1055.4|1057.1|1055.1|26
1712632800000|2024-04-09 03:20:00|1057.5|1055.5|1057.7|1055.7|1057.9|1055.9|1057.4|1055.4|28
1712633100000|2024-04-09 03:25:00|1057.6|1055.6|1057.1|1055.1|1057.6|1055.6|1057|1055|10
1712633400000|2024-04-09 03:30:00|1056.8|1054.8|1056.8|1054.8|1056.8|1054.8|1056.7|1054.7|6
1712633700000|2024-04-09 03:35:00|1056.9|1054.9|1057.1|1055.1|1057.2|1055.2|1056.9|1054.9|8
1712634000000|2024-04-09 03:40:00|1057.2|1055.2|1057.3|1055.3|1057.3|1055.3|1057.2|1055.2|8
1712634300000|2024-04-09 03:45:00|1057|1055|1057|1055|1057|1055|1056.7|1054.7|7
1712634600000|2024-04-09 03:50:00|1057.2|1055.2|1056.5|1054.5|1057.2|1055.2|1056.5|1054.5|17
1712634900000|2024-04-09 03:55:00|1056.6|1054.6|1056.7|1054.7|1056.7|1054.7|1056.4|1054.4|4
1712635200000|2024-04-09 04:00:00|1056.6|1054.6|1056.5|1054.5|1056.7|1054.7|1056.5|1054.5|7
1712635500000|2024-04-09 04:05:00|1056.6|1054.6|1056.7|1054.7|1056.7|1054.7|1056.6|1054.6|6
1712635800000|2024-04-09 04:10:00|1056.6|1054.6|1056.9|1054.9|1056.9|1054.9|1056.6|1054.6|6
1712636100000|2024-04-09 04:15:00|1057.1|1055.1|1057.6|1055.6|1057.6|1055.6|1057.1|1055.1|11
1712636400000|2024-04-09 04:20:00|1057.7|1055.7|1058.1|1056.1|1058.1|1056.1|1057.6|1055.6|22
1712636700000|2024-04-09 04:25:00|1057.6|1055.6|1057.6|1055.6|1057.6|1055.6|1057.6|1055.6|3
1712637000000|2024-04-09 04:30:00|1057.8|1055.8|1058|1056|1058|1056|1057.8|1055.8|8
1712637300000|2024-04-09 04:35:00|1058.2|1056.2|1057.9|1055.9|1058.2|1056.2|1057.9|1055.9|3
1712637600000|2024-04-09 04:40:00|1058|1056|1058|1056|1058|1056|1058|1056|2
1712637900000|2024-04-09 04:45:00|1058.1|1056.1|1057.8|1055.8|1058.1|1056.1|1057.8|1055.8|12
1712638200000|2024-04-09 04:50:00|1057.9|1055.9|1058.1|1056.1|1058.1|1056.1|1057.9|1055.9|13
1712638500000|2024-04-09 04:55:00|1058.3|1056.3|1058.5|1056.5|1058.5|1056.5|1058.3|1056.3|10
1712638800000|2024-04-09 05:00:00|1058.3|1056.3|1058.8|1056.8|1058.8|1056.8|1058|1056|39
1712639100000|2024-04-09 05:05:00|1058.7|1056.7|1059.1|1057.1|1059.1|1057.1|1058.7|1056.7|15
1712639400000|2024-04-09 05:10:00|1059.3|1057.3|1059.1|1057.1|1059.3|1057.3|1058.9|1056.9|21
1712639700000|2024-04-09 05:15:00|1059.3|1057.3|1059|1057|1059.7|1057.7|1059|1057|20
1712640000000|2024-04-09 05:20:00|1058.9|1056.9|1058.7|1056.7|1058.9|1056.9|1058.6|1056.6|17
1712640300000|2024-04-09 05:25:00|1058.5|1056.5|1058.4|1056.4|1058.5|1056.5|1058|1056|21
1712640600000|2024-04-09 05:30:00|1058.5|1056.5|1058.4|1056.4|1058.5|1056.5|1058.2|1056.2|15
1712640900000|2024-04-09 05:35:00|1058.3|1056.3|1058.6|1056.6|1058.8|1056.8|1058.2|1056.2|14
1712641200000|2024-04-09 05:40:00|1058.5|1056.5|1058.5|1056.5|1058.7|1056.7|1058.4|1056.4|23
1712641500000|2024-04-09 05:45:00|1058.3|1056.3|1059|1057|1059|1057|1058.3|1056.3|28
1712641800000|2024-04-09 05:50:00|1059.1|1057.1|1058.9|1056.9|1059.5|1057.5|1058.9|1056.9|50
1712642100000|2024-04-09 05:55:00|1059|1057|1058.8|1056.8|1059|1057|1058.5|1056.5|25
1712642400000|2024-04-09 06:00:00|1058.9|1056.9|1058.8|1056.8|1059.4|1057.4|1058.8|1056.8|37
1712642700000|2024-04-09 06:05:00|1059|1057|1059.6|1057.6|1059.7|1057.7|1058.9|1056.9|59
1712643000000|2024-04-09 06:10:00|1059.7|1057.7|1059.7|1057.7|1060.1|1058.1|1059.6|1057.6|84
1712643300000|2024-04-09 06:15:00|1059.6|1057.6|1060.1|1058.1|1060.1|1058.1|1059.6|1057.6|35
1712643600000|2024-04-09 06:20:00|1060.2|1058.2|1060.4|1058.4|1060.4|1058.4|1060.1|1058.1|49
1712643900000|2024-04-09 06:25:00|1060.3|1058.3|1060.7|1058.7|1060.8|1058.8|1060.1|1058.1|51
1712644200000|2024-04-09 06:30:00|1060.8|1058.8|1059.8|1057.8|1061|1059|1059.5|1057.5|120
1712644500000|2024-04-09 06:35:00|1060|1058|1060.1|1058.1|1060.2|1058.2|1059.9|1057.9|47
1712644800000|2024-04-09 06:40:00|1060|1058|1059.8|1057.8|1060|1058|1059.6|1057.6|75
1712645100000|2024-04-09 06:45:00|1059.7|1057.7|1059.5|1057.5|1059.8|1057.8|1059.1|1057.1|96
1712645400000|2024-04-09 06:50:00|1059.6|1057.6|1059.5|1057.5|1059.7|1057.7|1059.3|1057.3|65
1712645700000|2024-04-09 06:55:00|1059.6|1057.6|1059.2|1057.2|1059.7|1057.7|1059.2|1057.2|103
1712646000000|2024-04-09 07:00:00|1059.1|1057.1|1059|1057|1059.6|1057.6|1058.9|1056.9|115
1712646300000|2024-04-09 07:05:00|1058.9|1056.9|1059|1057|1059.2|1057.2|1058.9|1056.9|105
1712646600000|2024-04-09 07:10:00|1058.9|1056.9|1059.2|1057.2|1059.4|1057.4|1058.9|1056.9|95
1712646900000|2024-04-09 07:15:00|1059.3|1057.3|1059.2|1057.2|1059.5|1057.5|1059|1057|79
1712647200000|2024-04-09 07:20:00|1059.3|1057.3|1059.6|1057.6|1059.9|1057.9|1059.2|1057.2|197
1712647500000|2024-04-09 07:25:00|1059.5|1057.5|1059.9|1057.9|1060|1058|1059.4|1057.4|262
1712647800000|2024-04-09 07:30:00|1059.8|1057.8|1060|1058|1060.1|1058.1|1059.7|1057.7|178
1712648100000|2024-04-09 07:35:00|1060.2|1058.2|1059.7|1057.7|1060.2|1058.2|1059.4|1057.4|211
1712648400000|2024-04-09 07:40:00|1059.8|1057.8|1059.5|1057.5|1059.8|1057.8|1059.4|1057.4|356
1712648700000|2024-04-09 07:45:00|1059.4|1057.4|1059.4|1057.4|1059.6|1057.6|1059.4|1057.4|244
1712649000000|2024-04-09 07:50:00|1059.3|1057.3|1059.4|1057.4|1059.5|1057.5|1059.2|1057.2|102
1712649300000|2024-04-09 07:55:00|1059.3|1057.3|1059.4|1057.4|1059.5|1057.5|1059.2|1057.2|97
1712649600000|2024-04-09 08:00:00|1059.3|1057.3|1059|1057|1059.3|1057.3|1058.8|1056.8|222
1712649900000|2024-04-09 08:05:00|1059.1|1057.1|1058.5|1056.5|1059.1|1057.1|1058.4|1056.4|238
1712650200000|2024-04-09 08:10:00|1058.6|1056.6|1059|1057|1059|1057|1058.6|1056.6|140
1712650500000|2024-04-09 08:15:00|1058.9|1056.9|1059.2|1057.2|1059.3|1057.3|1058.9|1056.9|92
1712650800000|2024-04-09 08:20:00|1059.3|1057.3|1059.4|1057.4|1059.6|1057.6|1059.1|1057.1|118
1712651100000|2024-04-09 08:25:00|1059.5|1057.5|1059.3|1057.3|1059.6|1057.6|1059.2|1057.2|77
1712651400000|2024-04-09 08:30:00|1059.4|1057.4|1059|1057|1059.5|1057.5|1059|1057|84
1712651700000|2024-04-09 08:35:00|1059.1|1057.1|1059.1|1057.1|1059.2|1057.2|1058.9|1056.9|91
1712652000000|2024-04-09 08:40:00|1059.2|1057.2|1059.1|1057.1|1059.3|1057.3|1059|1057|108
1712652300000|2024-04-09 08:45:00|1059|1057|1059.4|1057.4|1059.4|1057.4|1059|1057|59
1712652600000|2024-04-09 08:50:00|1059.3|1057.3|1059.8|1057.8|1059.8|1057.8|1059.2|1057.2|126
1712652900000|2024-04-09 08:55:00|1059.7|1057.7|1059.8|1057.8|1059.9|1057.9|1059.7|1057.7|118
1712653200000|2024-04-09 09:00:00|1059.7|1057.7|1059.6|1057.6|1059.7|1057.7|1059.4|1057.4|103
1712653500000|2024-04-09 09:05:00|1059.5|1057.5|1059.4|1057.4|1059.9|1057.9|1059.4|1057.4|78
1712653800000|2024-04-09 09:10:00|1059.5|1057.5|1060|1058|1060.2|1058.2|1059.5|1057.5|286
1712654100000|2024-04-09 09:15:00|1060.1|1058.1|1060.2|1058.2|1060.4|1058.4|1060|1058|369
1712654400000|2024-04-09 09:20:00|1060.3|1058.3|1060.7|1058.7|1060.7|1058.7|1060.3|1058.3|446
1712654700000|2024-04-09 09:25:00|1060.6|1058.6|1060.9|1058.9|1061.1|1059.1|1060.6|1058.6|299
1712655000000|2024-04-09 09:30:00|1061|1059|1060.8|1058.8|1061.1|1059.1|1060.7|1058.7|193
1712655300000|2024-04-09 09:35:00|1060.9|1058.9|1060.8|1058.8|1061|1059|1060.7|1058.7|201
1712655600000|2024-04-09 09:40:00|1060.9|1058.9|1060.8|1058.8|1060.9|1058.9|1060.7|1058.7|64
1712655900000|2024-04-09 09:45:00|1060.7|1058.7|1061.1|1059.1|1061.2|1059.2|1060.7|1058.7|94
1712656200000|2024-04-09 09:50:00|1061.2|1059.2|1061.3|1059.3|1061.3|1059.3|1061.1|1059.1|79
1712656500000|2024-04-09 09:55:00|1061.4|1059.4|1061.3|1059.3|1061.4|1059.4|1061.1|1059.1|108
1712656800000|2024-04-09 10:00:00|1061.1|1059.1|1061.3|1059.3|1061.3|1059.3|1061|1059|111
1712657100000|2024-04-09 10:05:00|1061.2|1059.2|1061.2|1059.2|1061.4|1059.4|1061.2|1059.2|65
1712657400000|2024-04-09 10:10:00|1061.1|1059.1|1061.3|1059.3|1061.3|1059.3|1061|1059|54
1712657700000|2024-04-09 10:15:00|1061.4|1059.4|1061.4|1059.4|1061.4|1059.4|1061.3|1059.3|48
1712658000000|2024-04-09 10:20:00|1061.5|1059.5|1061.2|1059.2|1061.5|1059.5|1061.2|1059.2|65
1712658300000|2024-04-09 10:25:00|1061.1|1059.1|1060.8|1058.8|1061.2|1059.2|1060.8|1058.8|30
1712658600000|2024-04-09 10:30:00|1060.7|1058.7|1060.1|1058.1|1060.7|1058.7|1059.9|1057.9|81
1712658900000|2024-04-09 10:35:00|1060.2|1058.2|1059.4|1057.4|1060.2|1058.2|1059.3|1057.3|195
1712659200000|2024-04-09 10:40:00|1059.5|1057.5|1059.5|1057.5|1059.8|1057.8|1059.3|1057.3|72
1712659500000|2024-04-09 10:45:00|1059.6|1057.6|1059.8|1057.8|1059.9|1057.9|1059.4|1057.4|93
1712659800000|2024-04-09 10:50:00|1059.7|1057.7|1059.7|1057.7|1059.9|1057.9|1059.6|1057.6|36
1712660100000|2024-04-09 10:55:00|1059.6|1057.6|1059.8|1057.8|1059.9|1057.9|1059.6|1057.6|38
1712660400000|2024-04-09 11:00:00|1059.9|1057.9|1060.4|1058.4|1060.4|1058.4|1059.9|1057.9|198
1712660700000|2024-04-09 11:05:00|1060.5|1058.5|1060.4|1058.4|1060.5|1058.5|1060.4|1058.4|69
1712661000000|2024-04-09 11:10:00|1060.5|1058.5|1060.8|1058.8|1060.8|1058.8|1060.3|1058.3|71
1712661300000|2024-04-09 11:15:00|1060.9|1058.9|1060.6|1058.6|1061|1059|1060.4|1058.4|89
1712661600000|2024-04-09 11:20:00|1060.7|1058.7|1060.8|1058.8|1060.9|1058.9|1060.7|1058.7|64
1712661900000|2024-04-09 11:25:00|1060.7|1058.7|1060.7|1058.7|1060.8|1058.8|1060.5|1058.5|64
1712662200000|2024-04-09 11:30:00|1060.8|1058.8|1060.6|1058.6|1060.8|1058.8|1060.6|1058.6|67
1712662500000|2024-04-09 11:35:00|1060.5|1058.5|1060.4|1058.4|1060.6|1058.6|1060.4|1058.4|57
1712662800000|2024-04-09 11:40:00|1060.3|1058.3|1060.5|1058.5|1060.7|1058.7|1060.3|1058.3|81
1712663100000|2024-04-09 11:45:00|1060.4|1058.4|1060.5|1058.5|1060.5|1058.5|1060.1|1058.1|18
1712663400000|2024-04-09 11:50:00|1060.4|1058.4|1060.5|1058.5|1060.6|1058.6|1060.3|1058.3|56
1712663700000|2024-04-09 11:55:00|1060.6|1058.6|1060.9|1058.9|1061.1|1059.1|1060.5|1058.5|69
1712664000000|2024-04-09 12:00:00|1060.8|1058.8|1061.2|1059.2|1061.2|1059.2|1060.7|1058.7|150
1712664300000|2024-04-09 12:05:00|1061.3|1059.3|1061.2|1059.2|1061.4|1059.4|1061.1|1059.1|115
1712664600000|2024-04-09 12:10:00|1061.1|1059.1|1061.4|1059.4|1061.7|1059.7|1061|1059|225
1712664900000|2024-04-09 12:15:00|1061.5|1059.5|1061.7|1059.7|1061.9|1059.9|1061.4|1059.4|236
1712665200000|2024-04-09 12:20:00|1061.8|1059.8|1061.2|1059.2|1061.8|1059.8|1061.1|1059.1|178
1712665500000|2024-04-09 12:25:00|1061.1|1059.1|1061.4|1059.4|1061.4|1059.4|1061|1059|93
1712665800000|2024-04-09 12:30:00|1061.3|1059.3|1061.8|1059.8|1062|1060|1061.2|1059.2|242
1712666100000|2024-04-09 12:35:00|1061.9|1059.9|1061.8|1059.8|1061.9|1059.9|1061.7|1059.7|149
1712666400000|2024-04-09 12:40:00|1061.9|1059.9|1062.2|1060.2|1062.2|1060.2|1061.8|1059.8|197
1712666700000|2024-04-09 12:45:00|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1061.9|1059.9|209
1712667000000|2024-04-09 12:50:00|1062.2|1060.2|1062|1060|1062.5|1060.5|1061.9|1059.9|276
1712667300000|2024-04-09 12:55:00|1062.1|1060.1|1062|1060|1062.3|1060.3|1061.9|1059.9|170
1712667600000|2024-04-09 13:00:00|1062.1|1060.1|1062|1060|1062.1|1060.1|1061.7|1059.7|438
1712667900000|2024-04-09 13:05:00|1061.9|1059.9|1062|1060|1062.2|1060.2|1061.8|1059.8|145
1712668200000|2024-04-09 13:10:00|1062.1|1060.1|1062.6|1060.6|1062.6|1060.6|1062|1060|235
1712668500000|2024-04-09 13:15:00|1062.5|1060.5|1062.6|1060.6|1062.9|1060.9|1062.2|1060.2|465
1712668800000|2024-04-09 13:20:00|1062.7|1060.7|1062.7|1060.7|1062.9|1060.9|1062.3|1060.3|539
1712669100000|2024-04-09 13:25:00|1062.6|1060.6|1063.2|1061.2|1063.2|1061.2|1062.6|1060.6|422
1712669400000|2024-04-09 13:30:00|1062.5|1062|1064|1063.5|1064.2|1063.7|1062.1|1061.6|5447
1712669700000|2024-04-09 13:35:00|1064.1|1063.6|1063.5|1063|1064.3|1063.8|1063.1|1062.6|2139
1712670000000|2024-04-09 13:40:00|1063.6|1063.1|1064|1063.5|1064.5|1064|1063.6|1063.1|1448
1712670300000|2024-04-09 13:45:00|1063.9|1063.4|1063.1|1062.6|1064.3|1063.8|1063|1062.5|1225
1712670600000|2024-04-09 13:50:00|1063|1062.5|1062.4|1061.9|1063|1062.5|1062.1|1061.6|646
1712670900000|2024-04-09 13:55:00|1062.3|1061.8|1062.8|1062.3|1063|1062.5|1061.8|1061.3|1325
1712671200000|2024-04-09 14:00:00|1062.9|1062.4|1063.2|1062.7|1063.3|1062.8|1062.5|1062|1166
1712671500000|2024-04-09 14:05:00|1063.1|1062.6|1062.9|1062.4|1063.3|1062.8|1062.4|1061.9|1038
1712671800000|2024-04-09 14:10:00|1063|1062.5|1063.3|1062.8|1063.4|1062.9|1062.8|1062.3|701
1712672100000|2024-04-09 14:15:00|1063.4|1062.9|1063.1|1062.6|1063.6|1063.1|1062.7|1062.2|744
1712672400000|2024-04-09 14:20:00|1063|1062.5|1063.3|1062.8|1063.5|1063|1062.8|1062.3|581
1712672700000|2024-04-09 14:25:00|1063.2|1062.7|1061.6|1061.1|1063.4|1062.9|1061.5|1061|1061
1712673000000|2024-04-09 14:30:00|1061.5|1061|1060.6|1060.1|1061.6|1061.1|1060.2|1059.7|1302
1712673300000|2024-04-09 14:35:00|1060.7|1060.2|1059.5|1059|1060.7|1060.2|1059.4|1058.9|2252
1712673600000|2024-04-09 14:40:00|1059.6|1059.1|1057.9|1057.4|1059.9|1059.4|1057.5|1057|1506
1712673900000|2024-04-09 14:45:00|1058|1057.5|1058|1057.5|1058.7|1058.2|1057.9|1057.4|1090
1712674200000|2024-04-09 14:50:00|1057.9|1057.4|1057.8|1057.3|1058.8|1058.3|1057.6|1057.1|1132
1712674500000|2024-04-09 14:55:00|1057.7|1057.2|1059.2|1058.7|1059.3|1058.8|1057.7|1057.2|772
1712674800000|2024-04-09 15:00:00|1059.1|1058.6|1059.3|1058.8|1059.5|1059|1059|1058.5|954
1712675100000|2024-04-09 15:05:00|1059.2|1058.7|1059.1|1058.6|1059.5|1059|1059|1058.5|700
1712675400000|2024-04-09 15:10:00|1059|1058.5|1058.6|1058.1|1059.3|1058.8|1058.6|1058.1|651
1712675700000|2024-04-09 15:15:00|1058.5|1058|1059.9|1059.4|1059.9|1059.4|1058.4|1057.9|670
1712676000000|2024-04-09 15:20:00|1059.8|1059.3|1059.6|1059.1|1060|1059.5|1059.5|1059|670
1712676300000|2024-04-09 15:25:00|1059.7|1059.2|1059|1058.5|1060|1059.5|1058.8|1058.3|551
1712676600000|2024-04-09 15:30:00|1059.1|1058.6|1059.4|1058.9|1059.6|1059.1|1059|1058.5|270
1712676900000|2024-04-09 15:35:00|1059.5|1059|1059.5|1059|1059.8|1059.3|1059.1|1058.6|453
1712677200000|2024-04-09 15:40:00|1059.6|1059.1|1060.3|1059.8|1060.5|1060|1059.4|1058.9|974
1712677500000|2024-04-09 15:45:00|1060.2|1059.7|1060.6|1060.1|1060.7|1060.2|1060.2|1059.7|420
1712677800000|2024-04-09 15:50:00|1060.5|1060|1060.3|1059.8|1060.5|1060|1060.2|1059.7|392
1712678100000|2024-04-09 15:55:00|1060.2|1059.7|1060|1059.5|1060.3|1059.8|1060|1059.5|379
1712678400000|2024-04-09 16:00:00|1059.9|1059.4|1060.2|1059.7|1060.3|1059.8|1059.9|1059.4|195
1712678700000|2024-04-09 16:05:00|1060.1|1059.6|1060.5|1060|1060.7|1060.2|1060|1059.5|190
1712679000000|2024-04-09 16:10:00|1060.4|1059.9|1060.6|1060.1|1060.9|1060.4|1060.4|1059.9|181
1712679300000|2024-04-09 16:15:00|1060.7|1060.2|1060.7|1060.2|1061|1060.5|1060.7|1060.2|97
1712679600000|2024-04-09 16:20:00|1060.8|1060.3|1060.8|1060.3|1060.9|1060.4|1060.7|1060.2|71
1712679900000|2024-04-09 16:25:00|1060.9|1060.4|1061|1060.5|1061.2|1060.7|1060.9|1060.4|286
1712680200000|2024-04-09 16:30:00|1061.1|1060.6|1061.5|1061|1061.6|1061.1|1061|1060.5|308
1712680500000|2024-04-09 16:35:00|1061.4|1060.9|1061.4|1060.9|1061.4|1060.9|1061.1|1060.6|301
1712680800000|2024-04-09 16:40:00|1061.3|1060.8|1061|1060.5|1061.5|1061|1061|1060.5|211
1712681100000|2024-04-09 16:45:00|1060.9|1060.4|1060.8|1060.3|1060.9|1060.4|1060.6|1060.1|216
1712681400000|2024-04-09 16:50:00|1060.7|1060.2|1059.7|1059.2|1060.8|1060.3|1059.7|1059.2|212
1712681700000|2024-04-09 16:55:00|1059.8|1059.3|1059.8|1059.3|1060.1|1059.6|1059.8|1059.3|184
1712682000000|2024-04-09 17:00:00|1059.7|1059.2|1060|1059.5|1060|1059.5|1059.3|1058.8|466
1712682300000|2024-04-09 17:05:00|1059.9|1059.4|1059.8|1059.3|1060.1|1059.6|1059.8|1059.3|137
1712682600000|2024-04-09 17:10:00|1059.9|1059.4|1059.6|1059.1|1060|1059.5|1059.5|1059|208
1712682900000|2024-04-09 17:15:00|1059.5|1059|1059.6|1059.1|1059.7|1059.2|1059.3|1058.8|276
1712683200000|2024-04-09 17:20:00|1059.7|1059.2|1060|1059.5|1060.3|1059.8|1059.7|1059.2|178
1712683500000|2024-04-09 17:25:00|1059.9|1059.4|1059.9|1059.4|1060.1|1059.6|1059.8|1059.3|183
1712683800000|2024-04-09 17:30:00|1060|1059.5|1060|1059.5|1060.4|1059.9|1059.8|1059.3|235
1712684100000|2024-04-09 17:35:00|1060.1|1059.6|1060.4|1059.9|1060.4|1059.9|1060|1059.5|84
1712684400000|2024-04-09 17:40:00|1060.5|1060|1059.9|1059.4|1060.7|1060.2|1059.8|1059.3|183
1712684700000|2024-04-09 17:45:00|1060|1059.5|1059.9|1059.4|1060|1059.5|1059.9|1059.4|42
1712685000000|2024-04-09 17:50:00|1060|1059.5|1059.9|1059.4|1060.1|1059.6|1059.7|1059.2|98
1712685300000|2024-04-09 17:55:00|1060|1059.5|1059.6|1059.1|1060|1059.5|1059.6|1059.1|120
1712685600000|2024-04-09 18:00:00|1059.5|1059|1059.4|1058.9|1059.6|1059.1|1059.1|1058.6|184
1712685900000|2024-04-09 18:05:00|1059.5|1059|1059.8|1059.3|1059.9|1059.4|1059.4|1058.9|260
1712686200000|2024-04-09 18:10:00|1059.9|1059.4|1060.2|1059.7|1060.2|1059.7|1059.8|1059.3|105
1712686500000|2024-04-09 18:15:00|1060.1|1059.6|1060.5|1060|1060.5|1060|1060|1059.5|196
1712686800000|2024-04-09 18:20:00|1060.6|1060.1|1060.3|1059.8|1060.8|1060.3|1060.2|1059.7|281
1712687100000|2024-04-09 18:25:00|1060.4|1059.9|1060.1|1059.6|1060.5|1060|1060|1059.5|156
1712687400000|2024-04-09 18:30:00|1060.2|1059.7|1060.2|1059.7|1060.3|1059.8|1059.9|1059.4|366
1712687700000|2024-04-09 18:35:00|1060.3|1059.8|1060.1|1059.6|1060.5|1060|1060|1059.5|283
1712688000000|2024-04-09 18:40:00|1060|1059.5|1060.4|1059.9|1060.5|1060|1060|1059.5|320
1712688300000|2024-04-09 18:45:00|1060.3|1059.8|1060.1|1059.6|1060.4|1059.9|1060.1|1059.6|164
1712688600000|2024-04-09 18:50:00|1060|1059.5|1060.7|1060.2|1060.8|1060.3|1060|1059.5|226
1712688900000|2024-04-09 18:55:00|1060.6|1060.1|1060.6|1060.1|1060.8|1060.3|1060.4|1059.9|109
1712689200000|2024-04-09 19:00:00|1060.5|1060|1060.4|1059.9|1060.7|1060.2|1060.2|1059.7|495
1712689500000|2024-04-09 19:05:00|1060.5|1060|1059.5|1059|1060.5|1060|1059.4|1058.9|268
1712689800000|2024-04-09 19:10:00|1059.4|1058.9|1059.8|1059.3|1059.9|1059.4|1059.1|1058.6|186
1712690100000|2024-04-09 19:15:00|1059.9|1059.4|1060.4|1059.9|1060.4|1059.9|1059.9|1059.4|134
1712690400000|2024-04-09 19:20:00|1060.5|1060|1061|1060.5|1061|1060.5|1060.4|1059.9|230
1712690700000|2024-04-09 19:25:00|1061.1|1060.6|1062.2|1061.7|1062.2|1061.7|1061.1|1060.6|559
1712691000000|2024-04-09 19:30:00|1062.1|1061.6|1062|1061.5|1062.4|1061.9|1061.9|1061.4|581
1712691300000|2024-04-09 19:35:00|1062.1|1061.6|1061.6|1061.1|1062.3|1061.8|1061.6|1061.1|582
1712691600000|2024-04-09 19:40:00|1061.7|1061.2|1061.9|1061.4|1061.9|1061.4|1061.3|1060.8|403
1712691900000|2024-04-09 19:45:00|1061.8|1061.3|1062.1|1061.6|1062.1|1061.6|1061.7|1061.2|390
1712692200000|2024-04-09 19:50:00|1062|1061.5|1062|1061.5|1062.1|1061.6|1061.6|1061.1|688
1712692500000|2024-04-09 19:55:00|1062.1|1061.6|1062.6|1062.1|1062.7|1062.2|1062|1061.5|5584
1712692800000|2024-04-09 20:00:00|1063.2|1061.2|1063.7|1061.7|1063.8|1061.8|1062.9|1060.9|1145
1712693100000|2024-04-09 20:05:00|1063.6|1061.6|1063.7|1061.7|1063.9|1061.9|1063.6|1061.6|237
1712693400000|2024-04-09 20:10:00|1063.8|1061.8|1064.1|1062.1|1064.1|1062.1|1063.8|1061.8|106
1712693700000|2024-04-09 20:15:00|1064|1062|1064|1062|1064.1|1062.1|1063.9|1061.9|67
1712694000000|2024-04-09 20:20:00|1064.1|1062.1|1064.1|1062.1|1064.1|1062.1|1064|1062|24
1712694300000|2024-04-09 20:25:00|1063.9|1061.9|1063.8|1061.8|1063.9|1061.9|1063.8|1061.8|24
1712694600000|2024-04-09 20:30:00|1063.9|1061.9|1063.8|1061.8|1063.9|1061.9|1063.7|1061.7|14
1712694900000|2024-04-09 20:35:00|1063.9|1061.9|1064|1062|1064|1062|1063.9|1061.9|8
1712695200000|2024-04-09 20:40:00|1064.3|1062.3|1064|1062|1064.3|1062.3|1064|1062|48
1712695500000|2024-04-09 20:45:00|1063.9|1061.9|1063.9|1061.9|1063.9|1061.9|1063.9|1061.9|1
1712695800000|2024-04-09 20:50:00|1063.6|1061.6|1064.2|1062.2|1064.2|1062.2|1063.6|1061.6|238
1712696100000|2024-04-09 20:55:00|1064.1|1062.1|1063.7|1061.7|1064.5|1062.5|1063.7|1061.7|66
1712696400000|2024-04-09 21:00:00|1063.6|1061.6|1063.1|1061.1|1063.6|1061.6|1063.1|1061.1|6
1712697300000|2024-04-09 21:15:00|||||||||1
1712699100000|2024-04-09 21:45:00|||||||||1
1712699400000|2024-04-09 21:50:00|||||||||1
1712700000000|2024-04-09 22:00:00|1063.3|1061.3|1063.1|1061.1|1063.5|1061.5|1063.1|1061.1|0
1712700300000|2024-04-09 22:05:00|1063.2|1061.2|1063.3|1061.3|1063.4|1061.4|1063.1|1061.1|0
1712700600000|2024-04-09 22:10:00|1063.4|1061.4|1063.1|1061.1|1063.4|1061.4|1063.1|1061.1|0
1712700900000|2024-04-09 22:15:00|1063.5|1061.5|1063.6|1061.6|1063.6|1061.6|1063.5|1061.5|0
1712701200000|2024-04-09 22:20:00|1063.7|1061.7|1063.4|1061.4|1063.7|1061.7|1063.4|1061.4|0
1712701500000|2024-04-09 22:25:00|1063.5|1061.5|1063.3|1061.3|1063.5|1061.5|1063.3|1061.3|0
1712701800000|2024-04-09 22:30:00|1063.2|1061.2|1063.5|1061.5|1063.5|1061.5|1063.2|1061.2|0
1712702100000|2024-04-09 22:35:00|1063.6|1061.6|1063.4|1061.4|1063.7|1061.7|1063.4|1061.4|0
1712702400000|2024-04-09 22:40:00|1063.3|1061.3|1063.1|1061.1|1063.4|1061.4|1063.1|1061.1|0
1712702700000|2024-04-09 22:45:00|1063.2|1061.2|1063.3|1061.3|1063.3|1061.3|1063.1|1061.1|0
1712703000000|2024-04-09 22:50:00|1063.2|1061.2|1063.3|1061.3|1063.3|1061.3|1063.2|1061.2|0
1712703300000|2024-04-09 22:55:00|1063.2|1061.2|1063.4|1061.4|1063.4|1061.4|1063.2|1061.2|0
1712703600000|2024-04-09 23:00:00|1063.5|1061.5|1063.3|1061.3|1063.5|1061.5|1063.3|1061.3|0
1712703900000|2024-04-09 23:05:00|1063.4|1061.4|1063.3|1061.3|1063.4|1061.4|1063.3|1061.3|0
1712704200000|2024-04-09 23:10:00|1063.2|1061.2|1063.4|1061.4|1063.4|1061.4|1063.2|1061.2|0
1712704500000|2024-04-09 23:15:00|1063.3|1061.3|1063.3|1061.3|1063.4|1061.4|1063.3|1061.3|0
1712704800000|2024-04-09 23:20:00|1063.2|1061.2|1063.3|1061.3|1063.3|1061.3|1063.2|1061.2|0
1712705100000|2024-04-09 23:25:00|1063.2|1061.2|1063.3|1061.3|1063.3|1061.3|1063.2|1061.2|0
1712705400000|2024-04-09 23:30:00|1063.2|1061.2|1063.2|1061.2|1063.2|1061.2|1063.2|1061.2|0
1712705700000|2024-04-09 23:35:00|1063.3|1061.3|1063.4|1061.4|1063.4|1061.4|1063.2|1061.2|0
1712706000000|2024-04-09 23:40:00|1063.3|1061.3|1063.2|1061.2|1063.3|1061.3|1063.2|1061.2|0
1712706900000|2024-04-09 23:55:00|1063.1|1061.1|1063.1|1061.1|1063.1|1061.1|1063.1|1061.1|0
1712707200000|2024-04-10 00:00:00|1063.4|1061.4|1063.3|1061.3|1064.6|1062.6|1063.2|1061.2|54
1712707500000|2024-04-10 00:05:00|1063.4|1061.4|1063.9|1061.9|1064.1|1062.1|1063.4|1061.4|21
1712707800000|2024-04-10 00:10:00|1064|1062|1064.1|1062.1|1064.1|1062.1|1064|1062|10
1712708100000|2024-04-10 00:15:00|1063.7|1061.7|1064.1|1062.1|1064.1|1062.1|1063.7|1061.7|4
1712708400000|2024-04-10 00:20:00|1064.6|1062.6|1064.6|1062.6|1064.6|1062.6|1064.6|1062.6|6
1712708700000|2024-04-10 00:25:00|1064.4|1062.4|1064.7|1062.7|1064.9|1062.9|1064.4|1062.4|16
1712709000000|2024-04-10 00:30:00|1064.8|1062.8|1064.4|1062.4|1064.8|1062.8|1064.4|1062.4|11
1712709300000|2024-04-10 00:35:00|1064.3|1062.3|1064.4|1062.4|1064.4|1062.4|1064.3|1062.3|5
1712709600000|2024-04-10 00:40:00|1064.3|1062.3|1064.2|1062.2|1064.3|1062.3|1064.1|1062.1|11
1712709900000|2024-04-10 00:45:00|1064.3|1062.3|1064.1|1062.1|1064.3|1062.3|1063.6|1061.6|63
1712710200000|2024-04-10 00:50:00|1064|1062|1064.1|1062.1|1064.1|1062.1|1064|1062|24
1712710500000|2024-04-10 00:55:00|1064.5|1062.5|1064.4|1062.4|1064.6|1062.6|1064.4|1062.4|53
1712710800000|2024-04-10 01:00:00|1064.5|1062.5|1064.2|1062.2|1064.9|1062.9|1063.7|1061.7|86
1712711100000|2024-04-10 01:05:00|1064.3|1062.3|1064.2|1062.2|1064.4|1062.4|1064.2|1062.2|14
1712711400000|2024-04-10 01:10:00|1064.4|1062.4|1063.3|1061.3|1064.4|1062.4|1063.3|1061.3|24
1712711700000|2024-04-10 01:15:00|1063.4|1061.4|1063.5|1061.5|1064|1062|1063.1|1061.1|76
1712712000000|2024-04-10 01:20:00|1063.3|1061.3|1063.7|1061.7|1063.9|1061.9|1063|1061|82
1712712300000|2024-04-10 01:25:00|1063.2|1061.2|1063|1061|1063.5|1061.5|1063|1061|8
1712712600000|2024-04-10 01:30:00|1062.8|1060.8|1063.7|1061.7|1063.8|1061.8|1062.4|1060.4|66
1712712900000|2024-04-10 01:35:00|1063.3|1061.3|1063|1061|1063.3|1061.3|1062.5|1060.5|12
1712713200000|2024-04-10 01:40:00|1063.6|1061.6|1063.4|1061.4|1064.1|1062.1|1063.1|1061.1|10
1712713500000|2024-04-10 01:45:00|1063.9|1061.9|1064.6|1062.6|1064.8|1062.8|1063.8|1061.8|23
1712713800000|2024-04-10 01:50:00|1064.7|1062.7|1065.4|1063.4|1065.7|1063.7|1064.7|1062.7|45
1712714100000|2024-04-10 01:55:00|1065|1063|1066.5|1064.5|1066.6|1064.6|1065|1063|78
1712714400000|2024-04-10 02:00:00|1066.6|1064.6|1066|1064|1067|1065|1066|1064|44
1712714700000|2024-04-10 02:05:00|1065.8|1063.8|1065.1|1063.1|1065.8|1063.8|1064.9|1062.9|10
1712715000000|2024-04-10 02:10:00|1065.2|1063.2|1064.9|1062.9|1065.2|1063.2|1064.7|1062.7|7
1712715300000|2024-04-10 02:15:00|1064.8|1062.8|1065.3|1063.3|1065.3|1063.3|1064.8|1062.8|6
1712715600000|2024-04-10 02:20:00|1065.4|1063.4|1065.7|1063.7|1066|1064|1065.4|1063.4|19
1712715900000|2024-04-10 02:25:00|1064.8|1062.8|1064.7|1062.7|1064.9|1062.9|1064.6|1062.6|5
1712716200000|2024-04-10 02:30:00|1065|1063|1065.5|1063.5|1065.6|1063.6|1065|1063|7
1712716500000|2024-04-10 02:35:00|1065.6|1063.6|1066.4|1064.4|1066.5|1064.5|1065.5|1063.5|10
1712716800000|2024-04-10 02:40:00|1066.3|1064.3|1066.9|1064.9|1067.1|1065.1|1066.3|1064.3|25
1712717100000|2024-04-10 02:45:00|1067.1|1065.1|1066.9|1064.9|1067.5|1065.5|1066.9|1064.9|14
1712717400000|2024-04-10 02:50:00|1066.8|1064.8|1067.2|1065.2|1067.4|1065.4|1066.8|1064.8|12
1712717700000|2024-04-10 02:55:00|1067.3|1065.3|1067.4|1065.4|1067.9|1065.9|1067.3|1065.3|20
1712718000000|2024-04-10 03:00:00|1067.5|1065.5|1068.4|1066.4|1068.4|1066.4|1067.5|1065.5|49
1712718300000|2024-04-10 03:05:00|1068.3|1066.3|1068|1066|1068.5|1066.5|1068|1066|129
1712718600000|2024-04-10 03:10:00|1067.6|1065.6|1067.7|1065.7|1067.9|1065.9|1067.4|1065.4|20
1712718900000|2024-04-10 03:15:00|1067.6|1065.6|1068.1|1066.1|1068.1|1066.1|1067.6|1065.6|15
1712719200000|2024-04-10 03:20:00|1068.6|1066.6|1067.4|1065.4|1068.6|1066.6|1067.4|1065.4|19
1712719500000|2024-04-10 03:25:00|1067.6|1065.6|1067.6|1065.6|1067.8|1065.8|1067.4|1065.4|15
1712719800000|2024-04-10 03:30:00|1067.9|1065.9|1067|1065|1068|1066|1067|1065|11
1712720100000|2024-04-10 03:35:00|1067.1|1065.1|1066.2|1064.2|1067.3|1065.3|1066.2|1064.2|19
1712720400000|2024-04-10 03:40:00|1066.1|1064.1|1066.4|1064.4|1066.5|1064.5|1066.1|1064.1|9
1712720700000|2024-04-10 03:45:00|1066.3|1064.3|1066.6|1064.6|1066.6|1064.6|1066.2|1064.2|15
1712721000000|2024-04-10 03:50:00|1067.1|1065.1|1067.2|1065.2|1067.3|1065.3|1066.8|1064.8|17
1712721300000|2024-04-10 03:55:00|1067.1|1065.1|1067.1|1065.1|1067.2|1065.2|1067.1|1065.1|5
1712721600000|2024-04-10 04:00:00|1067.2|1065.2|1067.1|1065.1|1067.3|1065.3|1067.1|1065.1|34
1712721900000|2024-04-10 04:05:00|1067|1065|1067.3|1065.3|1067.3|1065.3|1067|1065|52
1712722200000|2024-04-10 04:10:00|1067.1|1065.1|1067.1|1065.1|1067.1|1065.1|1067|1065|19
1712722500000|2024-04-10 04:15:00|1067|1065|1067.1|1065.1|1067.1|1065.1|1067|1065|9
1712722800000|2024-04-10 04:20:00|1067.3|1065.3|1067.2|1065.2|1067.3|1065.3|1067.2|1065.2|11
1712723100000|2024-04-10 04:25:00|1067.1|1065.1|1067.1|1065.1|1067.2|1065.2|1067.1|1065.1|4
1712723400000|2024-04-10 04:30:00|1067|1065|1066.8|1064.8|1067.1|1065.1|1066.8|1064.8|21
1712723700000|2024-04-10 04:35:00|1066.9|1064.9|1067.1|1065.1|1067.1|1065.1|1066.9|1064.9|14
1712724000000|2024-04-10 04:40:00|1067.2|1065.2|1067.2|1065.2|1067.2|1065.2|1067.1|1065.1|13
1712724300000|2024-04-10 04:45:00|1067.3|1065.3|1067.2|1065.2|1067.4|1065.4|1067.2|1065.2|23
1712724600000|2024-04-10 04:50:00|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|1067.2|1065.2|8
1712724900000|2024-04-10 04:55:00|1067.4|1065.4|1067.5|1065.5|1067.5|1065.5|1067.4|1065.4|5
1712725200000|2024-04-10 05:00:00|1067.6|1065.6|1068.3|1066.3|1068.3|1066.3|1067.1|1065.1|357
1712725500000|2024-04-10 05:05:00|1068.4|1066.4|1068.3|1066.3|1068.7|1066.7|1068.2|1066.2|25
1712725800000|2024-04-10 05:10:00|1068.6|1066.6|1068.5|1066.5|1068.7|1066.7|1068.4|1066.4|29
1712726100000|2024-04-10 05:15:00|1068.7|1066.7|1068.3|1066.3|1069|1067|1068.3|1066.3|32
1712726400000|2024-04-10 05:20:00|1068.1|1066.1|1068.1|1066.1|1068.1|1066.1|1067.7|1065.7|28
1712726700000|2024-04-10 05:25:00|1068|1066|1067.9|1065.9|1068.1|1066.1|1067.7|1065.7|15
1712727000000|2024-04-10 05:30:00|1068|1066|1068.4|1066.4|1068.6|1066.6|1068|1066|45
1712727300000|2024-04-10 05:35:00|1068.7|1066.7|1068.5|1066.5|1068.9|1066.9|1068.5|1066.5|57
1712727600000|2024-04-10 05:40:00|1068.6|1066.6|1067.6|1065.6|1068.6|1066.6|1067.6|1065.6|28
1712727900000|2024-04-10 05:45:00|1067.4|1065.4|1066.3|1064.3|1067.4|1065.4|1066.2|1064.2|83
1712728200000|2024-04-10 05:50:00|1066.2|1064.2|1066|1064|1066.3|1064.3|1065.2|1063.2|50
1712728500000|2024-04-10 05:55:00|1065.9|1063.9|1065.4|1063.4|1066.1|1064.1|1065.3|1063.3|16
1712728800000|2024-04-10 06:00:00|1065.8|1063.8|1065.9|1063.9|1065.9|1063.9|1065.6|1063.6|22
1712729100000|2024-04-10 06:05:00|1066|1064|1066.6|1064.6|1066.6|1064.6|1065.9|1063.9|23
1712729400000|2024-04-10 06:10:00|1066.4|1064.4|1066.2|1064.2|1066.4|1064.4|1065.8|1063.8|42
1712729700000|2024-04-10 06:15:00|1066|1064|1066.7|1064.7|1066.8|1064.8|1065.7|1063.7|57
1712730000000|2024-04-10 06:20:00|1066.8|1064.8|1067.8|1065.8|1067.8|1065.8|1066.8|1064.8|204
1712730300000|2024-04-10 06:25:00|1067.9|1065.9|1067.9|1065.9|1068.2|1066.2|1067.7|1065.7|177
1712730600000|2024-04-10 06:30:00|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|1067.5|1065.5|31
1712730900000|2024-04-10 06:35:00|1067.7|1065.7|1067.5|1065.5|1067.8|1065.8|1067.3|1065.3|41
1712731200000|2024-04-10 06:40:00|1067.4|1065.4|1067.3|1065.3|1067.4|1065.4|1067|1065|31
1712731500000|2024-04-10 06:45:00|1067.6|1065.6|1067.6|1065.6|1068|1066|1067.6|1065.6|140
1712731800000|2024-04-10 06:50:00|1067.8|1065.8|1067.7|1065.7|1067.9|1065.9|1067.4|1065.4|68
1712732100000|2024-04-10 06:55:00|1067.9|1065.9|1067.2|1065.2|1067.9|1065.9|1066.9|1064.9|241
1712732400000|2024-04-10 07:00:00|1067.4|1065.4|1067.5|1065.5|1068|1066|1067.3|1065.3|183
1712732700000|2024-04-10 07:05:00|1067.6|1065.6|1067.7|1065.7|1068.1|1066.1|1067.5|1065.5|81
1712733000000|2024-04-10 07:10:00|1067.6|1065.6|1067.9|1065.9|1068.1|1066.1|1067.5|1065.5|140
1712733300000|2024-04-10 07:15:00|1068|1066|1067.5|1065.5|1068|1066|1067.5|1065.5|69
1712733600000|2024-04-10 07:20:00|1067.3|1065.3|1067.7|1065.7|1067.7|1065.7|1067.2|1065.2|109
1712733900000|2024-04-10 07:25:00|1067.8|1065.8|1068.4|1066.4|1068.5|1066.5|1067.6|1065.6|143
1712734200000|2024-04-10 07:30:00|1068.5|1066.5|1068.4|1066.4|1068.7|1066.7|1068.2|1066.2|181
1712734500000|2024-04-10 07:35:00|1068.3|1066.3|1068.2|1066.2|1068.4|1066.4|1068.2|1066.2|103
1712734800000|2024-04-10 07:40:00|1068.1|1066.1|1068.8|1066.8|1068.9|1066.9|1068.1|1066.1|177
1712735100000|2024-04-10 07:45:00|1068.7|1066.7|1068.6|1066.6|1068.8|1066.8|1068.5|1066.5|93
1712735400000|2024-04-10 07:50:00|1068.7|1066.7|1068.6|1066.6|1068.8|1066.8|1068.6|1066.6|134
1712735700000|2024-04-10 07:55:00|1068.7|1066.7|1068.9|1066.9|1068.9|1066.9|1068.6|1066.6|80
1712736000000|2024-04-10 08:00:00|1068.8|1066.8|1068.5|1066.5|1068.9|1066.9|1068.5|1066.5|128
1712736300000|2024-04-10 08:05:00|1068.6|1066.6|1068.5|1066.5|1068.7|1066.7|1068.4|1066.4|327
1712736600000|2024-04-10 08:10:00|1068.6|1066.6|1068.6|1066.6|1068.8|1066.8|1068.6|1066.6|314
1712736900000|2024-04-10 08:15:00|1068.7|1066.7|1068.4|1066.4|1068.9|1066.9|1068.4|1066.4|176
1712737200000|2024-04-10 08:20:00|1068.5|1066.5|1067.6|1065.6|1068.5|1066.5|1067.6|1065.6|51
1712737500000|2024-04-10 08:25:00|1067.7|1065.7|1068.2|1066.2|1068.4|1066.4|1067.7|1065.7|41
1712737800000|2024-04-10 08:30:00|1068.3|1066.3|1068.4|1066.4|1068.6|1066.6|1068.3|1066.3|29
1712738100000|2024-04-10 08:35:00|1068.5|1066.5|1068.3|1066.3|1068.5|1066.5|1068.2|1066.2|57
1712738400000|2024-04-10 08:40:00|1068.4|1066.4|1068.2|1066.2|1068.5|1066.5|1068.2|1066.2|49
1712738700000|2024-04-10 08:45:00|1068.3|1066.3|1068.5|1066.5|1068.5|1066.5|1068.1|1066.1|97
1712739000000|2024-04-10 08:50:00|1068.6|1066.6|1068.9|1066.9|1068.9|1066.9|1068.6|1066.6|82
1712739300000|2024-04-10 08:55:00|1069|1067|1069.1|1067.1|1069.2|1067.2|1068.9|1066.9|195
1712739600000|2024-04-10 09:00:00|1069.2|1067.2|1068.3|1066.3|1069.2|1067.2|1068.3|1066.3|319
1712739900000|2024-04-10 09:05:00|1068.4|1066.4|1067.9|1065.9|1068.5|1066.5|1067.9|1065.9|238
1712740200000|2024-04-10 09:10:00|1068|1066|1068.1|1066.1|1068.1|1066.1|1067.9|1065.9|232
1712740500000|2024-04-10 09:15:00|1068.2|1066.2|1067.9|1065.9|1068.3|1066.3|1067.9|1065.9|215
1712740800000|2024-04-10 09:20:00|1068|1066|1067.6|1065.6|1068|1066|1067.6|1065.6|569
1712741100000|2024-04-10 09:25:00|1067.5|1065.5|1067.2|1065.2|1067.6|1065.6|1067.2|1065.2|520
1712741400000|2024-04-10 09:30:00|1067.1|1065.1|1066.2|1064.2|1067.2|1065.2|1066.1|1064.1|898
1712741700000|2024-04-10 09:35:00|1066.1|1064.1|1065.3|1063.3|1066.2|1064.2|1065.3|1063.3|312
1712742000000|2024-04-10 09:40:00|1065.4|1063.4|1065.6|1063.6|1065.7|1063.7|1065.4|1063.4|186
1712742300000|2024-04-10 09:45:00|1065.5|1063.5|1065.5|1063.5|1065.7|1063.7|1065.3|1063.3|128
1712742600000|2024-04-10 09:50:00|1065.4|1063.4|1065.4|1063.4|1065.7|1063.7|1065.3|1063.3|88
1712742900000|2024-04-10 09:55:00|1065.3|1063.3|1064.9|1062.9|1065.4|1063.4|1064.8|1062.8|140
1712743200000|2024-04-10 10:00:00|1064.8|1062.8|1064.8|1062.8|1065.1|1063.1|1064.2|1062.2|304
1712743500000|2024-04-10 10:05:00|1064.7|1062.7|1064.6|1062.6|1064.8|1062.8|1064.5|1062.5|84
1712743800000|2024-04-10 10:10:00|1064.8|1062.8|1065|1063|1065|1063|1064.7|1062.7|75
1712744100000|2024-04-10 10:15:00|1064.9|1062.9|1064.7|1062.7|1065.1|1063.1|1064.7|1062.7|48
1712744400000|2024-04-10 10:20:00|1064.8|1062.8|1064.8|1062.8|1065|1063|1064.8|1062.8|61
1712744700000|2024-04-10 10:25:00|1064.9|1062.9|1065.1|1063.1|1065.1|1063.1|1064.8|1062.8|60
1712745000000|2024-04-10 10:30:00|1065|1063|1065|1063|1065.1|1063.1|1064.7|1062.7|53
1712745300000|2024-04-10 10:35:00|1065.1|1063.1|1064.9|1062.9|1065.1|1063.1|1064.9|1062.9|28
1712745600000|2024-04-10 10:40:00|1065|1063|1064.9|1062.9|1065.1|1063.1|1064.9|1062.9|65
1712745900000|2024-04-10 10:45:00|1064.8|1062.8|1064.9|1062.9|1065|1063|1064.7|1062.7|95
1712746200000|2024-04-10 10:50:00|1065.1|1063.1|1065.3|1063.3|1065.3|1063.3|1064.9|1062.9|91
1712746500000|2024-04-10 10:55:00|1065.4|1063.4|1065.3|1063.3|1065.5|1063.5|1065.2|1063.2|56
1712746800000|2024-04-10 11:00:00|1065.4|1063.4|1065.2|1063.2|1065.4|1063.4|1065.1|1063.1|144
1712747100000|2024-04-10 11:05:00|1065.3|1063.3|1065.6|1063.6|1065.7|1063.7|1065.2|1063.2|58
1712747400000|2024-04-10 11:10:00|1065.5|1063.5|1065.6|1063.6|1065.6|1063.6|1065.4|1063.4|30
1712747700000|2024-04-10 11:15:00|1065.5|1063.5|1065.4|1063.4|1065.6|1063.6|1065.3|1063.3|37
1712748000000|2024-04-10 11:20:00|1065.3|1063.3|1065.5|1063.5|1065.7|1063.7|1065.2|1063.2|90
1712748300000|2024-04-10 11:25:00|1065.6|1063.6|1065.5|1063.5|1065.6|1063.6|1065.5|1063.5|18
1712748600000|2024-04-10 11:30:00|1065.6|1063.6|1065.7|1063.7|1065.8|1063.8|1065.5|1063.5|39
1712748900000|2024-04-10 11:35:00|1065.6|1063.6|1065.5|1063.5|1065.6|1063.6|1065.5|1063.5|14
1712749200000|2024-04-10 11:40:00|1065.6|1063.6|1065.7|1063.7|1065.8|1063.8|1065.4|1063.4|238
1712749500000|2024-04-10 11:45:00|1065.9|1063.9|1065.8|1063.8|1065.9|1063.9|1065.7|1063.7|70
1712749800000|2024-04-10 11:50:00|1065.9|1063.9|1065.5|1063.5|1065.9|1063.9|1065.5|1063.5|48
1712750100000|2024-04-10 11:55:00|1065.6|1063.6|1065.7|1063.7|1065.8|1063.8|1065.6|1063.6|52
1712750400000|2024-04-10 12:00:00|1065.6|1063.6|1065.9|1063.9|1066.1|1064.1|1065.3|1063.3|199
1712750700000|2024-04-10 12:05:00|1066|1064|1066|1064|1066.1|1064.1|1065.8|1063.8|63
1712751000000|2024-04-10 12:10:00|1066.1|1064.1|1066.3|1064.3|1066.5|1064.5|1066|1064|192
1712751300000|2024-04-10 12:15:00|1066.2|1064.2|1065.8|1063.8|1066.3|1064.3|1065.8|1063.8|218
1712751600000|2024-04-10 12:20:00|1065.9|1063.9|1065.5|1063.5|1065.9|1063.9|1065.5|1063.5|145
1712751900000|2024-04-10 12:25:00|1065.6|1063.6|1065.1|1063.1|1066.3|1064.3|1064|1062|218
1712752200000|2024-04-10 12:30:00|1064.3|1062.3|1054.7|1052.7|1064.3|1062.3|1053.8|1051.8|2689
1712752500000|2024-04-10 12:35:00|1054.6|1052.6|1052.4|1050.4|1054.7|1052.7|1051.7|1049.7|1581
1712752800000|2024-04-10 12:40:00|1052.3|1050.3|1051.3|1049.3|1052.4|1050.4|1050.9|1048.9|1510
1712753100000|2024-04-10 12:45:00|1051.4|1049.4|1053.5|1051.5|1054|1052|1051.2|1049.2|852
1712753400000|2024-04-10 12:50:00|1053.4|1051.4|1052.8|1050.8|1054.1|1052.1|1052.5|1050.5|868
1712753700000|2024-04-10 12:55:00|1052.9|1050.9|1051.1|1049.1|1052.9|1050.9|1050.9|1048.9|1063
1712754000000|2024-04-10 13:00:00|1051.3|1049.3|1049.7|1047.7|1051.5|1049.5|1049|1047|859
1712754300000|2024-04-10 13:05:00|1049.8|1047.8|1048.9|1046.9|1050.4|1048.4|1048.8|1046.8|444
1712754600000|2024-04-10 13:10:00|1049.1|1047.1|1047.5|1045.5|1049.3|1047.3|1047.4|1045.4|1275
1712754900000|2024-04-10 13:15:00|1047.6|1045.6|1049.1|1047.1|1049.2|1047.2|1047.6|1045.6|1287
1712755200000|2024-04-10 13:20:00|1049|1047|1048.8|1046.8|1049.6|1047.6|1048.3|1046.3|855
1712755500000|2024-04-10 13:25:00|1048.7|1046.7|1049.6|1047.6|1049.7|1047.7|1048.7|1046.7|1173
1712755800000|2024-04-10 13:30:00|1048.9|1048.4|1049.2|1048.7|1050|1049.5|1048.3|1047.8|4765
1712756100000|2024-04-10 13:35:00|1049.1|1048.6|1048.5|1048|1050.1|1049.6|1048.5|1048|3539
1712756400000|2024-04-10 13:40:00|1048.4|1047.9|1048.6|1048.1|1048.8|1048.3|1047.3|1046.8|2804
1712756700000|2024-04-10 13:45:00|1048.5|1048|1046.5|1046|1048.5|1048|1046.3|1045.8|2446
1712757000000|2024-04-10 13:50:00|1046.6|1046.1|1048.2|1047.7|1048.6|1048.1|1046.6|1046.1|2737
1712757300000|2024-04-10 13:55:00|1048.1|1047.6|1047.4|1046.9|1048.4|1047.9|1047.3|1046.8|2611
1712757600000|2024-04-10 14:00:00|1047.3|1046.8|1045.9|1045.4|1047.8|1047.3|1045.8|1045.3|1998
1712757900000|2024-04-10 14:05:00|1046|1045.5|1048|1047.5|1048.3|1047.8|1046|1045.5|1512
1712758200000|2024-04-10 14:10:00|1047.8|1047.3|1047.2|1046.7|1047.9|1047.4|1046.8|1046.3|1518
1712758500000|2024-04-10 14:15:00|1047.1|1046.6|1048.9|1048.4|1049|1048.5|1046.7|1046.2|1719
1712758800000|2024-04-10 14:20:00|1048.8|1048.3|1049.1|1048.6|1049.2|1048.7|1048.5|1048|1004
1712759100000|2024-04-10 14:25:00|1049.2|1048.7|1048.6|1048.1|1049.8|1049.3|1048.5|1048|780
1712759400000|2024-04-10 14:30:00|1048.7|1048.2|1048.8|1048.3|1048.9|1048.4|1047.5|1047|1332
1712759700000|2024-04-10 14:35:00|1048.9|1048.4|1049.4|1048.9|1049.6|1049.1|1048.4|1047.9|685
1712760000000|2024-04-10 14:40:00|1049.3|1048.8|1048.2|1047.7|1049.5|1049|1048.2|1047.7|938
1712760300000|2024-04-10 14:45:00|1048.3|1047.8|1047.7|1047.2|1048.6|1048.1|1047.3|1046.8|1109
1712760600000|2024-04-10 14:50:00|1047.8|1047.3|1046.7|1046.2|1048|1047.5|1046.7|1046.2|737
1712760900000|2024-04-10 14:55:00|1046.6|1046.1|1046.6|1046.1|1046.6|1046.1|1045.9|1045.4|957
1712761200000|2024-04-10 15:00:00|1046.5|1046|1045.2|1044.7|1046.6|1046.1|1045.2|1044.7|815
1712761500000|2024-04-10 15:05:00|1045.3|1044.8|1045.3|1044.8|1045.7|1045.2|1044.6|1044.1|1136
1712761800000|2024-04-10 15:10:00|1045.2|1044.7|1044.6|1044.1|1045.2|1044.7|1044.4|1043.9|628
1712762100000|2024-04-10 15:15:00|1044.7|1044.2|1044.4|1043.9|1044.7|1044.2|1044.2|1043.7|971
1712762400000|2024-04-10 15:20:00|1044.3|1043.8|1044.8|1044.3|1045.1|1044.6|1044.3|1043.8|953
1712762700000|2024-04-10 15:25:00|1044.9|1044.4|1045.6|1045.1|1045.6|1045.1|1044.7|1044.2|795
1712763000000|2024-04-10 15:30:00|1045.4|1044.9|1045.1|1044.6|1045.6|1045.1|1044.6|1044.1|1183
1712763300000|2024-04-10 15:35:00|1045|1044.5|1044.8|1044.3|1045.3|1044.8|1044.7|1044.2|954
1712763600000|2024-04-10 15:40:00|1044.7|1044.2|1044.1|1043.6|1044.8|1044.3|1044|1043.5|1250
1712763900000|2024-04-10 15:45:00|1044.2|1043.7|1044|1043.5|1044.4|1043.9|1044|1043.5|921
1712764200000|2024-04-10 15:50:00|1043.9|1043.4|1044.2|1043.7|1044.3|1043.8|1043.8|1043.3|518
1712764500000|2024-04-10 15:55:00|1044.1|1043.6|1044.2|1043.7|1044.3|1043.8|1043.7|1043.2|522
1712764800000|2024-04-10 16:00:00|1044.3|1043.8|1044.5|1044|1044.7|1044.2|1044.1|1043.6|305
1712765100000|2024-04-10 16:05:00|1044.6|1044.1|1044.6|1044.1|1044.7|1044.2|1044.2|1043.7|493
1712765400000|2024-04-10 16:10:00|1044.7|1044.2|1044.1|1043.6|1044.7|1044.2|1044|1043.5|385
1712765700000|2024-04-10 16:15:00|1044.2|1043.7|1044.2|1043.7|1044.3|1043.8|1043.9|1043.4|347
1712766000000|2024-04-10 16:20:00|1044.3|1043.8|1044.3|1043.8|1044.4|1043.9|1043.8|1043.3|430
1712766300000|2024-04-10 16:25:00|1044.4|1043.9|1044.6|1044.1|1044.9|1044.4|1044.3|1043.8|268
1712766600000|2024-04-10 16:30:00|1044.7|1044.2|1044.9|1044.4|1045|1044.5|1044.4|1043.9|353
1712766900000|2024-04-10 16:35:00|1045|1044.5|1045|1044.5|1045.2|1044.7|1044.9|1044.4|198
1712767200000|2024-04-10 16:40:00|1045.1|1044.6|1045|1044.5|1045.4|1044.9|1044.9|1044.4|281
1712767500000|2024-04-10 16:45:00|1044.9|1044.4|1045.1|1044.6|1045.2|1044.7|1044.7|1044.2|237
1712767800000|2024-04-10 16:50:00|1045.2|1044.7|1045.5|1045|1045.5|1045|1045|1044.5|293
1712768100000|2024-04-10 16:55:00|1045.6|1045.1|1045.6|1045.1|1045.7|1045.2|1045.4|1044.9|311
1712768400000|2024-04-10 17:00:00|1045.5|1045|1044.4|1043.9|1045.9|1045.4|1044.2|1043.7|1608
1712768700000|2024-04-10 17:05:00|1044.5|1044|1043.2|1042.7|1044.5|1044|1043.2|1042.7|617
1712769000000|2024-04-10 17:10:00|1043.3|1042.8|1043.6|1043.1|1043.7|1043.2|1043.2|1042.7|787
1712769300000|2024-04-10 17:15:00|1043.5|1043|1044.7|1044.2|1044.8|1044.3|1043.4|1042.9|718
1712769600000|2024-04-10 17:20:00|1044.8|1044.3|1046.6|1046.1|1046.6|1046.1|1044.5|1044|697
1712769900000|2024-04-10 17:25:00|1046.7|1046.2|1045.2|1044.7|1047|1046.5|1045.2|1044.7|653
1712770200000|2024-04-10 17:30:00|1045.1|1044.6|1045.1|1044.6|1046.3|1045.8|1044.3|1043.8|1763
1712770500000|2024-04-10 17:35:00|1044.9|1044.4|1043.4|1042.9|1045.2|1044.7|1043.3|1042.8|396
1712770800000|2024-04-10 17:40:00|1043.3|1042.8|1043.3|1042.8|1044|1043.5|1043.2|1042.7|500
1712771100000|2024-04-10 17:45:00|1043.4|1042.9|1044|1043.5|1044|1043.5|1043.2|1042.7|420
1712771400000|2024-04-10 17:50:00|1043.9|1043.4|1044.2|1043.7|1044.3|1043.8|1043.5|1043|416
1712771700000|2024-04-10 17:55:00|1044.1|1043.6|1044.8|1044.3|1045.6|1045.1|1044.1|1043.6|707
1712772000000|2024-04-10 18:00:00|1045|1044.5|1045.4|1044.9|1045.5|1045|1044.3|1043.8|264
1712772300000|2024-04-10 18:05:00|1045.3|1044.8|1045.2|1044.7|1045.4|1044.9|1044.6|1044.1|277
1712772600000|2024-04-10 18:10:00|1045.3|1044.8|1045.7|1045.2|1045.7|1045.2|1044.9|1044.4|150
1712772900000|2024-04-10 18:15:00|1045.8|1045.3|1044.9|1044.4|1046.1|1045.6|1044.6|1044.1|317
1712773200000|2024-04-10 18:20:00|1045|1044.5|1044.1|1043.6|1045.2|1044.7|1044|1043.5|407
1712773500000|2024-04-10 18:25:00|1044.2|1043.7|1044|1043.5|1044.7|1044.2|1044|1043.5|377
1712773800000|2024-04-10 18:30:00|1044.1|1043.6|1043.8|1043.3|1044.4|1043.9|1043.6|1043.1|561
1712774100000|2024-04-10 18:35:00|1043.9|1043.4|1044.4|1043.9|1044.4|1043.9|1043.7|1043.2|374
1712774400000|2024-04-10 18:40:00|1044.3|1043.8|1044.5|1044|1044.7|1044.2|1044.1|1043.6|450
1712774700000|2024-04-10 18:45:00|1044.6|1044.1|1044.6|1044.1|1044.7|1044.2|1044.2|1043.7|366
1712775000000|2024-04-10 18:50:00|1044.7|1044.2|1044.3|1043.8|1044.9|1044.4|1044.2|1043.7|298
1712775300000|2024-04-10 18:55:00|1044.2|1043.7|1043.2|1042.7|1044.2|1043.7|1043|1042.5|474
1712775600000|2024-04-10 19:00:00|1043.3|1042.8|1043.1|1042.6|1043.8|1043.3|1043|1042.5|583
1712775900000|2024-04-10 19:05:00|1043.2|1042.7|1043.9|1043.4|1043.9|1043.4|1043.1|1042.6|472
1712776200000|2024-04-10 19:10:00|1044|1043.5|1044.9|1044.4|1045|1044.5|1043.8|1043.3|633
1712776500000|2024-04-10 19:15:00|1044.8|1044.3|1045.1|1044.6|1045.2|1044.7|1044.4|1043.9|705
1712776800000|2024-04-10 19:20:00|1045.2|1044.7|1045.8|1045.3|1045.8|1045.3|1045|1044.5|689
1712777100000|2024-04-10 19:25:00|1045.9|1045.4|1045.6|1045.1|1046.2|1045.7|1045.6|1045.1|521
1712777400000|2024-04-10 19:30:00|1045.7|1045.2|1045.5|1045|1045.7|1045.2|1045.1|1044.6|803
1712777700000|2024-04-10 19:35:00|1045.6|1045.1|1045.5|1045|1045.6|1045.1|1045.3|1044.8|713
1712778000000|2024-04-10 19:40:00|1045.4|1044.9|1046.2|1045.7|1046.3|1045.8|1045.4|1044.9|816
1712778300000|2024-04-10 19:45:00|1046.3|1045.8|1046.4|1045.9|1046.6|1046.1|1046.1|1045.6|1119
1712778600000|2024-04-10 19:50:00|1046.5|1046|1047.2|1046.7|1047.2|1046.7|1046.2|1045.7|2135
1712778900000|2024-04-10 19:55:00|1047.3|1046.8|1047.4|1046.9|1048.2|1047.7|1046.9|1046.4|12120
1712779200000|2024-04-10 20:00:00|1047.3|1046.8|1047|1045|1048.1|1046.8|1046.9|1044.9|1369
1712779500000|2024-04-10 20:05:00|1046.9|1044.9|1046.8|1044.8|1047|1045|1046.7|1044.7|213
1712779800000|2024-04-10 20:10:00|1046.9|1044.9|1046.6|1044.6|1046.9|1044.9|1046.5|1044.5|83
1712780100000|2024-04-10 20:15:00|1046.5|1044.5|1046.9|1044.9|1046.9|1044.9|1046.5|1044.5|54
1712780400000|2024-04-10 20:20:00|1046.7|1044.7|1046.8|1044.8|1046.9|1044.9|1046.7|1044.7|36
1712780700000|2024-04-10 20:25:00|1046.7|1044.7|1046.9|1044.9|1047|1045|1046.7|1044.7|41
1712781000000|2024-04-10 20:30:00|1047|1045|1046.9|1044.9|1047|1045|1046.9|1044.9|11
1712781300000|2024-04-10 20:35:00|1047|1045|1046.9|1044.9|1047|1045|1046.9|1044.9|5
1712781600000|2024-04-10 20:40:00|1046.8|1044.8|1046.9|1044.9|1046.9|1044.9|1046.8|1044.8|3
1712781900000|2024-04-10 20:45:00|1047|1045|1047|1045|1047|1045|1047|1045|4
1712782200000|2024-04-10 20:50:00|1046.9|1044.9|1047.2|1045.2|1047.2|1045.2|1046.9|1044.9|15
1712782500000|2024-04-10 20:55:00|1047|1045|1046.8|1044.8|1047.2|1045.2|1046.8|1044.8|92
1712786400000|2024-04-10 22:00:00|1046.5|1044.5|1045.7|1043.7|1046.6|1044.6|1045.7|1043.7|0
1712786700000|2024-04-10 22:05:00|1045.8|1043.8|1045.6|1043.6|1045.8|1043.8|1045.4|1043.4|0
1712787000000|2024-04-10 22:10:00|1045.7|1043.7|1045.7|1043.7|1045.8|1043.8|1045.6|1043.6|0
1712787300000|2024-04-10 22:15:00|1045.8|1043.8|1045.9|1043.9|1046|1044|1045.8|1043.8|0
1712787600000|2024-04-10 22:20:00|1046|1044|1046.2|1044.2|1046.2|1044.2|1046|1044|0
1712787900000|2024-04-10 22:25:00|1046.3|1044.3|1046.2|1044.2|1046.3|1044.3|1046.2|1044.2|0
1712788200000|2024-04-10 22:30:00|1046.3|1044.3|1046.1|1044.1|1046.3|1044.3|1045.8|1043.8|0
1712788500000|2024-04-10 22:35:00|1046.2|1044.2|1046.1|1044.1|1046.2|1044.2|1046.1|1044.1|0
1712788800000|2024-04-10 22:40:00|1046.2|1044.2|1046.2|1044.2|1046.2|1044.2|1046.1|1044.1|0
1712789100000|2024-04-10 22:45:00|1046.3|1044.3|1046.1|1044.1|1046.3|1044.3|1046|1044|0
1712789400000|2024-04-10 22:50:00|1046.2|1044.2|1045.9|1043.9|1046.2|1044.2|1045.9|1043.9|0
1712789700000|2024-04-10 22:55:00|1045.8|1043.8|1046|1044|1046|1044|1045.8|1043.8|0
1712790000000|2024-04-10 23:00:00|1045.9|1043.9|1045.5|1043.5|1046|1044|1045.4|1043.4|0
1712790300000|2024-04-10 23:05:00|1045.6|1043.6|1045.4|1043.4|1045.6|1043.6|1045.4|1043.4|0
1712790600000|2024-04-10 23:10:00|1045.3|1043.3|1045.2|1043.2|1045.5|1043.5|1045|1043|0
1712790900000|2024-04-10 23:15:00|1045.1|1043.1|1044.9|1042.9|1045.2|1043.2|1044.7|1042.7|0
1712791200000|2024-04-10 23:20:00|1045|1043|1044.9|1042.9|1045.2|1043.2|1044.9|1042.9|0
1712791500000|2024-04-10 23:25:00|1044.8|1042.8|1045|1043|1045.1|1043.1|1044.6|1042.6|0
1712791800000|2024-04-10 23:30:00|1045.1|1043.1|1045.2|1043.2|1045.2|1043.2|1045|1043|0
1712792100000|2024-04-10 23:35:00|1045.1|1043.1|1045.6|1043.6|1045.8|1043.8|1045.1|1043.1|0
1712792400000|2024-04-10 23:40:00|1045.7|1043.7|1045.7|1043.7|1045.7|1043.7|1045.6|1043.6|0
1712792700000|2024-04-10 23:45:00|1045.8|1043.8|1045.7|1043.7|1045.8|1043.8|1045.6|1043.6|0
1712793000000|2024-04-10 23:50:00|1045.6|1043.6|1045.4|1043.4|1045.7|1043.7|1045.3|1043.3|0
1712793300000|2024-04-10 23:55:00|1045.5|1043.5|1045.4|1043.4|1045.5|1043.5|1045.2|1043.2|0
1712793600000|2024-04-11 00:00:00|1045.8|1043.8|1048.4|1046.4|1048.8|1046.8|1045.8|1043.8|237
1712793900000|2024-04-11 00:05:00|1048.6|1046.6|1047|1045|1048.6|1046.6|1047|1045|88
1712794200000|2024-04-11 00:10:00|1047.1|1045.1|1047.2|1045.2|1047.7|1045.7|1047|1045|82
1712794500000|2024-04-11 00:15:00|1047.4|1045.4|1048|1046|1048|1046|1047|1045|100
1712794800000|2024-04-11 00:20:00|1048.1|1046.1|1049.6|1047.6|1050|1048|1047.9|1045.9|90
1712795100000|2024-04-11 00:25:00|1049.5|1047.5|1048.8|1046.8|1049.5|1047.5|1048.8|1046.8|44
1712795400000|2024-04-11 00:30:00|1048.7|1046.7|1049.5|1047.5|1049.5|1047.5|1048.6|1046.6|53
1712795700000|2024-04-11 00:35:00|1049.4|1047.4|1049.6|1047.6|1050|1048|1049.3|1047.3|47
1712796000000|2024-04-11 00:40:00|1049.7|1047.7|1049.2|1047.2|1050|1048|1049.2|1047.2|20
1712796300000|2024-04-11 00:45:00|1049.3|1047.3|1049.2|1047.2|1049.4|1047.4|1048.7|1046.7|27
1712796600000|2024-04-11 00:50:00|1049.3|1047.3|1049|1047|1049.3|1047.3|1048.9|1046.9|11
1712796900000|2024-04-11 00:55:00|1049.1|1047.1|1049.6|1047.6|1049.6|1047.6|1048.8|1046.8|60
1712797200000|2024-04-11 01:00:00|1049.5|1047.5|1049.4|1047.4|1049.8|1047.8|1049.2|1047.2|57
1712797500000|2024-04-11 01:05:00|1049.2|1047.2|1050.4|1048.4|1050.5|1048.5|1049.1|1047.1|22
1712797800000|2024-04-11 01:10:00|1050.6|1048.6|1050.4|1048.4|1050.7|1048.7|1050|1048|19
1712798100000|2024-04-11 01:15:00|1050.2|1048.2|1049.8|1047.8|1050.3|1048.3|1048.9|1046.9|34
1712798400000|2024-04-11 01:20:00|1050.1|1048.1|1048.2|1046.2|1050.2|1048.2|1047.9|1045.9|74
1712798700000|2024-04-11 01:25:00|1048|1046|1048.5|1046.5|1048.5|1046.5|1047.6|1045.6|27
1712799000000|2024-04-11 01:30:00|1048.8|1046.8|1050.6|1048.6|1050.8|1048.8|1048.7|1046.7|113
1712799300000|2024-04-11 01:35:00|1050.7|1048.7|1051.7|1049.7|1051.7|1049.7|1050.6|1048.6|80
1712799600000|2024-04-11 01:40:00|1051.5|1049.5|1051.5|1049.5|1052.1|1050.1|1051.4|1049.4|21
1712799900000|2024-04-11 01:45:00|1051.1|1049.1|1052.6|1050.6|1052.8|1050.8|1051.1|1049.1|25
1712800200000|2024-04-11 01:50:00|1052.5|1050.5|1052.7|1050.7|1053.5|1051.5|1052.5|1050.5|101
1712800500000|2024-04-11 01:55:00|1052.6|1050.6|1052.3|1050.3|1052.6|1050.6|1052.1|1050.1|40
1712800800000|2024-04-11 02:00:00|1052.6|1050.6|1052.2|1050.2|1052.6|1050.6|1052.1|1050.1|64
1712801100000|2024-04-11 02:05:00|1052.3|1050.3|1052.4|1050.4|1053|1051|1052.1|1050.1|37
1712801400000|2024-04-11 02:10:00|1052.5|1050.5|1052.8|1050.8|1053.1|1051.1|1052.1|1050.1|20
1712801700000|2024-04-11 02:15:00|1052.7|1050.7|1052.8|1050.8|1053.2|1051.2|1052.7|1050.7|25
1712802000000|2024-04-11 02:20:00|1052.7|1050.7|1052.6|1050.6|1052.8|1050.8|1052.2|1050.2|14
1712802300000|2024-04-11 02:25:00|1053|1051|1052.8|1050.8|1053.1|1051.1|1052.5|1050.5|21
1712802600000|2024-04-11 02:30:00|1052.6|1050.6|1052.8|1050.8|1052.9|1050.9|1052.1|1050.1|23
1712802900000|2024-04-11 02:35:00|1052.7|1050.7|1051.7|1049.7|1052.7|1050.7|1051.6|1049.6|23
1712803200000|2024-04-11 02:40:00|1051.9|1049.9|1052.5|1050.5|1052.5|1050.5|1051.5|1049.5|9
1712803500000|2024-04-11 02:45:00|1052.7|1050.7|1052.8|1050.8|1052.9|1050.9|1052.4|1050.4|19
1712803800000|2024-04-11 02:50:00|1053|1051|1052|1050|1053|1051|1051.9|1049.9|27
1712804100000|2024-04-11 02:55:00|1052.2|1050.2|1052.2|1050.2|1052.2|1050.2|1051.9|1049.9|13
1712804400000|2024-04-11 03:00:00|1052.4|1050.4|1052.2|1050.2|1052.4|1050.4|1052|1050|10
1712804700000|2024-04-11 03:05:00|1052.1|1050.1|1052.3|1050.3|1052.3|1050.3|1051.8|1049.8|27
1712805000000|2024-04-11 03:10:00|1052.2|1050.2|1052.6|1050.6|1053|1051|1052.2|1050.2|37
1712805300000|2024-04-11 03:15:00|1052.8|1050.8|1053.2|1051.2|1053.4|1051.4|1052.6|1050.6|14
1712805600000|2024-04-11 03:20:00|1053.4|1051.4|1052.7|1050.7|1053.4|1051.4|1052.7|1050.7|13
1712805900000|2024-04-11 03:25:00|1053|1051|1053.3|1051.3|1053.3|1051.3|1052.8|1050.8|10
1712806200000|2024-04-11 03:30:00|1053.4|1051.4|1054|1052|1054.1|1052.1|1053.4|1051.4|39
1712806500000|2024-04-11 03:35:00|1053.9|1051.9|1053.5|1051.5|1053.9|1051.9|1053.4|1051.4|21
1712806800000|2024-04-11 03:40:00|1053.4|1051.4|1053.9|1051.9|1053.9|1051.9|1053.4|1051.4|17
1712807100000|2024-04-11 03:45:00|1053.8|1051.8|1053.7|1051.7|1054.1|1052.1|1053.7|1051.7|28
1712807400000|2024-04-11 03:50:00|1053.6|1051.6|1053.6|1051.6|1053.9|1051.9|1053.5|1051.5|55
1712807700000|2024-04-11 03:55:00|1054.1|1052.1|1054.3|1052.3|1054.3|1052.3|1053.7|1051.7|24
1712808000000|2024-04-11 04:00:00|1054.4|1052.4|1054.9|1052.9|1054.9|1052.9|1054.3|1052.3|106
1712808300000|2024-04-11 04:05:00|1054.8|1052.8|1054.5|1052.5|1054.8|1052.8|1054.4|1052.4|36
1712808600000|2024-04-11 04:10:00|1054.6|1052.6|1054.8|1052.8|1054.8|1052.8|1054.6|1052.6|37
1712808900000|2024-04-11 04:15:00|1054.7|1052.7|1054.5|1052.5|1054.7|1052.7|1054.3|1052.3|121
1712809200000|2024-04-11 04:20:00|1054.6|1052.6|1054.9|1052.9|1055|1053|1054.6|1052.6|70
1712809500000|2024-04-11 04:25:00|1055|1053|1054.6|1052.6|1055|1053|1054.6|1052.6|40
1712809800000|2024-04-11 04:30:00|1054.7|1052.7|1054.4|1052.4|1054.7|1052.7|1054.1|1052.1|81
1712810100000|2024-04-11 04:35:00|1054.3|1052.3|1054.3|1052.3|1054.5|1052.5|1054.2|1052.2|59
1712810400000|2024-04-11 04:40:00|1054.2|1052.2|1054.2|1052.2|1054.3|1052.3|1054.1|1052.1|28
1712810700000|2024-04-11 04:45:00|1054.1|1052.1|1054|1052|1054.3|1052.3|1054|1052|38
1712811000000|2024-04-11 04:50:00|1054.2|1052.2|1054.1|1052.1|1054.2|1052.2|1053.9|1051.9|41
1712811300000|2024-04-11 04:55:00|1054.2|1052.2|1054.1|1052.1|1054.5|1052.5|1054.1|1052.1|47
1712811600000|2024-04-11 05:00:00|1054.2|1052.2|1055|1053|1055.2|1053.2|1054.2|1052.2|165
1712811900000|2024-04-11 05:05:00|1054.9|1052.9|1055.1|1053.1|1055.2|1053.2|1054.6|1052.6|78
1712812200000|2024-04-11 05:10:00|1055|1053|1055.3|1053.3|1056.1|1054.1|1055|1053|209
1712812500000|2024-04-11 05:15:00|1055.2|1053.2|1055.6|1053.6|1055.9|1053.9|1055.2|1053.2|62
1712812800000|2024-04-11 05:20:00|1055.8|1053.8|1055.7|1053.7|1056.4|1054.4|1055.5|1053.5|148
1712813100000|2024-04-11 05:25:00|1055.6|1053.6|1056.5|1054.5|1056.8|1054.8|1055.6|1053.6|210
1712813400000|2024-04-11 05:30:00|1056.6|1054.6|1056.6|1054.6|1056.9|1054.9|1056.5|1054.5|139
1712813700000|2024-04-11 05:35:00|1056.7|1054.7|1056.9|1054.9|1056.9|1054.9|1056.1|1054.1|94
1712814000000|2024-04-11 05:40:00|1056.8|1054.8|1056.8|1054.8|1057.1|1055.1|1056.7|1054.7|42
1712814300000|2024-04-11 05:45:00|1057|1055|1056.7|1054.7|1057.3|1055.3|1056.5|1054.5|47
1712814600000|2024-04-11 05:50:00|1056.6|1054.6|1055.9|1053.9|1056.7|1054.7|1055.9|1053.9|22
1712814900000|2024-04-11 05:55:00|1055.7|1053.7|1055.8|1053.8|1056|1054|1055.6|1053.6|28
1712815200000|2024-04-11 06:00:00|1055.7|1053.7|1054.7|1052.7|1055.7|1053.7|1054.7|1052.7|47
1712815500000|2024-04-11 06:05:00|1054.9|1052.9|1054.5|1052.5|1055|1053|1054|1052|72
1712815800000|2024-04-11 06:10:00|1054.4|1052.4|1054.2|1052.2|1054.8|1052.8|1054.2|1052.2|68
1712816100000|2024-04-11 06:15:00|1054.1|1052.1|1054.7|1052.7|1054.7|1052.7|1053.7|1051.7|82
1712816400000|2024-04-11 06:20:00|1054.6|1052.6|1054.9|1052.9|1055.1|1053.1|1054.1|1052.1|62
1712816700000|2024-04-11 06:25:00|1054.8|1052.8|1055.1|1053.1|1055.4|1053.4|1054.6|1052.6|71
1712817000000|2024-04-11 06:30:00|1055|1053|1056|1054|1056.1|1054.1|1055|1053|77
1712817300000|2024-04-11 06:35:00|1056.1|1054.1|1056.8|1054.8|1056.8|1054.8|1055.5|1053.5|348
1712817600000|2024-04-11 06:40:00|1056.7|1054.7|1055.9|1053.9|1056.7|1054.7|1055.8|1053.8|202
1712817900000|2024-04-11 06:45:00|1055.8|1053.8|1055.1|1053.1|1055.8|1053.8|1055|1053|82
1712818200000|2024-04-11 06:50:00|1055.2|1053.2|1054.5|1052.5|1055.2|1053.2|1054.4|1052.4|69
1712818500000|2024-04-11 06:55:00|1054.4|1052.4|1054.3|1052.3|1054.7|1052.7|1054.2|1052.2|114
1712818800000|2024-04-11 07:00:00|1054.2|1052.2|1054.5|1052.5|1055|1053|1054|1052|619
1712819100000|2024-04-11 07:05:00|1054.4|1052.4|1055|1053|1055.1|1053.1|1054.4|1052.4|389
1712819400000|2024-04-11 07:10:00|1054.9|1052.9|1055.1|1053.1|1055.2|1053.2|1054.7|1052.7|138
1712819700000|2024-04-11 07:15:00|1055|1053|1054.3|1052.3|1055|1053|1054.2|1052.2|114
1712820000000|2024-04-11 07:20:00|1054.4|1052.4|1054.4|1052.4|1055|1053|1054.4|1052.4|193
1712820300000|2024-04-11 07:25:00|1054.5|1052.5|1054.6|1052.6|1054.6|1052.6|1054.2|1052.2|285
1712820600000|2024-04-11 07:30:00|1054.5|1052.5|1054.5|1052.5|1054.8|1052.8|1054.4|1052.4|120
1712820900000|2024-04-11 07:35:00|1054.4|1052.4|1053.8|1051.8|1054.4|1052.4|1053.7|1051.7|178
1712821200000|2024-04-11 07:40:00|1053.7|1051.7|1053.7|1051.7|1053.7|1051.7|1053.4|1051.4|100
1712821500000|2024-04-11 07:45:00|1053.8|1051.8|1054|1052|1054.2|1052.2|1053.8|1051.8|83
1712821800000|2024-04-11 07:50:00|1053.9|1051.9|1054.3|1052.3|1054.3|1052.3|1053.9|1051.9|86
1712822100000|2024-04-11 07:55:00|1054.2|1052.2|1054.4|1052.4|1054.4|1052.4|1054.1|1052.1|59
1712822400000|2024-04-11 08:00:00|1054.5|1052.5|1054.8|1052.8|1055.1|1053.1|1054.3|1052.3|400
1712822700000|2024-04-11 08:05:00|1054.9|1052.9|1054.8|1052.8|1055|1053|1054.5|1052.5|327
1712823000000|2024-04-11 08:10:00|1054.9|1052.9|1054.2|1052.2|1054.9|1052.9|1054|1052|303
1712823300000|2024-04-11 08:15:00|1054.1|1052.1|1054.5|1052.5|1054.5|1052.5|1053.9|1051.9|237
1712823600000|2024-04-11 08:20:00|1054.4|1052.4|1053.9|1051.9|1054.4|1052.4|1053.9|1051.9|50
1712823900000|2024-04-11 08:25:00|1053.8|1051.8|1053.7|1051.7|1053.8|1051.8|1053.7|1051.7|97
1712824200000|2024-04-11 08:30:00|1053.6|1051.6|1053.8|1051.8|1053.9|1051.9|1053.6|1051.6|96
1712824500000|2024-04-11 08:35:00|1053.7|1051.7|1053.4|1051.4|1053.7|1051.7|1053.4|1051.4|249
1712824800000|2024-04-11 08:40:00|1053.3|1051.3|1053.5|1051.5|1053.6|1051.6|1053.1|1051.1|302
1712825100000|2024-04-11 08:45:00|1053.4|1051.4|1052.3|1050.3|1053.4|1051.4|1052.3|1050.3|122
1712825400000|2024-04-11 08:50:00|1052.4|1050.4|1052.2|1050.2|1052.4|1050.4|1051.8|1049.8|218
1712825700000|2024-04-11 08:55:00|1052.1|1050.1|1051.5|1049.5|1052.1|1050.1|1051.4|1049.4|379
1712826000000|2024-04-11 09:00:00|1051.4|1049.4|1051.1|1049.1|1051.4|1049.4|1050.8|1048.8|811
1712826300000|2024-04-11 09:05:00|1051.2|1049.2|1050.4|1048.4|1051.2|1049.2|1050.4|1048.4|465
1712826600000|2024-04-11 09:10:00|1050.3|1048.3|1051.3|1049.3|1051.4|1049.4|1050.3|1048.3|171
1712826900000|2024-04-11 09:15:00|1051.1|1049.1|1051.2|1049.2|1051.5|1049.5|1051|1049|163
1712827200000|2024-04-11 09:20:00|1051.1|1049.1|1051.5|1049.5|1051.5|1049.5|1050.9|1048.9|69
1712827500000|2024-04-11 09:25:00|1051.4|1049.4|1051.3|1049.3|1051.5|1049.5|1051.1|1049.1|76
1712827800000|2024-04-11 09:30:00|1051.4|1049.4|1051.8|1049.8|1051.8|1049.8|1051.3|1049.3|62
1712828100000|2024-04-11 09:35:00|1051.7|1049.7|1051.6|1049.6|1052.1|1050.1|1051.6|1049.6|54
1712828400000|2024-04-11 09:40:00|1051.7|1049.7|1051.3|1049.3|1051.7|1049.7|1051|1049|49
1712828700000|2024-04-11 09:45:00|1051.2|1049.2|1050.9|1048.9|1051.4|1049.4|1050.7|1048.7|96
1712829000000|2024-04-11 09:50:00|1050.5|1048.5|1050.5|1048.5|1050.7|1048.7|1050.3|1048.3|78
1712829300000|2024-04-11 09:55:00|1050.6|1048.6|1050.8|1048.8|1050.8|1048.8|1050.2|1048.2|102
1712829600000|2024-04-11 10:00:00|1050.7|1048.7|1050.9|1048.9|1051|1049|1050.7|1048.7|81
1712829900000|2024-04-11 10:05:00|1051|1049|1050.6|1048.6|1051|1049|1050.3|1048.3|157
1712830200000|2024-04-11 10:10:00|1050.7|1048.7|1050.6|1048.6|1050.9|1048.9|1050.6|1048.6|106
1712830500000|2024-04-11 10:15:00|1050.7|1048.7|1051|1049|1051|1049|1050.5|1048.5|183
1712830800000|2024-04-11 10:20:00|1051.1|1049.1|1051.2|1049.2|1051.3|1049.3|1050.9|1048.9|226
1712831100000|2024-04-11 10:25:00|1051.3|1049.3|1051.8|1049.8|1051.8|1049.8|1051.3|1049.3|67
1712831400000|2024-04-11 10:30:00|1051.6|1049.6|1051.5|1049.5|1051.9|1049.9|1051.5|1049.5|37
1712831700000|2024-04-11 10:35:00|1051.4|1049.4|1051|1049|1051.4|1049.4|1051|1049|48
1712832000000|2024-04-11 10:40:00|1050.9|1048.9|1051.4|1049.4|1051.4|1049.4|1050.9|1048.9|14
1712832300000|2024-04-11 10:45:00|1051.3|1049.3|1051.2|1049.2|1051.4|1049.4|1051.2|1049.2|23
1712832600000|2024-04-11 10:50:00|1051.4|1049.4|1051.3|1049.3|1051.4|1049.4|1051.2|1049.2|9
1712832900000|2024-04-11 10:55:00|1051.5|1049.5|1051.6|1049.6|1051.7|1049.7|1051.3|1049.3|43
1712833200000|2024-04-11 11:00:00|1051.7|1049.7|1051.1|1049.1|1051.9|1049.9|1051.1|1049.1|70
1712833500000|2024-04-11 11:05:00|1051|1049|1050.8|1048.8|1051.2|1049.2|1050.7|1048.7|60
1712833800000|2024-04-11 11:10:00|1051.1|1049.1|1051.1|1049.1|1051.2|1049.2|1051.1|1049.1|20
1712834100000|2024-04-11 11:15:00|1051.2|1049.2|1051.1|1049.1|1051.2|1049.2|1051|1049|33
1712834400000|2024-04-11 11:20:00|1051|1049|1051.7|1049.7|1051.7|1049.7|1050.9|1048.9|35
1712834700000|2024-04-11 11:25:00|1051.6|1049.6|1051.5|1049.5|1051.7|1049.7|1051.4|1049.4|47
1712835000000|2024-04-11 11:30:00|1051.6|1049.6|1051.5|1049.5|1051.6|1049.6|1051.2|1049.2|98
1712835300000|2024-04-11 11:35:00|1051.3|1049.3|1051.2|1049.2|1051.4|1049.4|1051.2|1049.2|128
1712835600000|2024-04-11 11:40:00|1051.1|1049.1|1050.7|1048.7|1051.1|1049.1|1050.6|1048.6|201
1712835900000|2024-04-11 11:45:00|1050.6|1048.6|1050.6|1048.6|1050.7|1048.7|1050.3|1048.3|110
1712836200000|2024-04-11 11:50:00|1050.5|1048.5|1050.8|1048.8|1050.8|1048.8|1050.2|1048.2|267
1712836500000|2024-04-11 11:55:00|1050.7|1048.7|1050.6|1048.6|1050.8|1048.8|1050.5|1048.5|71
1712836800000|2024-04-11 12:00:00|1050.5|1048.5|1050.3|1048.3|1050.5|1048.5|1050.1|1048.1|139
1712837100000|2024-04-11 12:05:00|1050.2|1048.2|1050.9|1048.9|1051|1049|1050.1|1048.1|77
1712837400000|2024-04-11 12:10:00|1050.8|1048.8|1051|1049|1051|1049|1050.5|1048.5|184
1712837700000|2024-04-11 12:15:00|1051.5|1049.5|1050.1|1048.1|1051.7|1049.7|1049.8|1047.8|336
1712838000000|2024-04-11 12:20:00|1049.8|1047.8|1049.9|1047.9|1050.2|1048.2|1049.3|1047.3|241
1712838300000|2024-04-11 12:25:00|1049.8|1047.8|1050|1048|1050.1|1048.1|1049.3|1047.3|327
1712838600000|2024-04-11 12:30:00|1049.6|1047.6|1054.4|1052.4|1054.6|1052.6|1048.5|1046.5|2061
1712838900000|2024-04-11 12:35:00|1054.5|1052.5|1054.9|1052.9|1055.7|1053.7|1053.9|1051.9|984
1712839200000|2024-04-11 12:40:00|1055|1053|1053.3|1051.3|1055.2|1053.2|1053.2|1051.2|496
1712839500000|2024-04-11 12:45:00|1053.4|1051.4|1054.8|1052.8|1054.9|1052.9|1053.4|1051.4|492
1712839800000|2024-04-11 12:50:00|1054.9|1052.9|1054.4|1052.4|1055.2|1053.2|1054.4|1052.4|453
1712840100000|2024-04-11 12:55:00|1054.3|1052.3|1054.2|1052.2|1054.6|1052.6|1053.9|1051.9|377
1712840400000|2024-04-11 13:00:00|1054.3|1052.3|1053.9|1051.9|1054.7|1052.7|1053.5|1051.5|277
1712840700000|2024-04-11 13:05:00|1054|1052|1054.7|1052.7|1054.7|1052.7|1053.9|1051.9|360
1712841000000|2024-04-11 13:10:00|1054.6|1052.6|1054.9|1052.9|1055.4|1053.4|1054.6|1052.6|561
1712841300000|2024-04-11 13:15:00|1054.8|1052.8|1054.5|1052.5|1055.2|1053.2|1054.5|1052.5|272
1712841600000|2024-04-11 13:20:00|1054.6|1052.6|1054.4|1052.4|1055|1053|1054.3|1052.3|320
1712841900000|2024-04-11 13:25:00|1054.3|1052.3|1055.1|1053.1|1055.1|1053.1|1054.2|1052.2|471
1712842200000|2024-04-11 13:30:00|1054.3|1053.8|1054|1053.5|1055|1054.5|1053.2|1052.7|2832
1712842500000|2024-04-11 13:35:00|1054.1|1053.6|1052.9|1052.4|1054.2|1053.7|1052.9|1052.4|1568
1712842800000|2024-04-11 13:40:00|1052.8|1052.3|1052.3|1051.8|1053.4|1052.9|1052.2|1051.7|1239
1712843100000|2024-04-11 13:45:00|1052.4|1051.9|1053.5|1053|1053.7|1053.2|1052.4|1051.9|1193
1712843400000|2024-04-11 13:50:00|1053.6|1053.1|1053|1052.5|1054.1|1053.6|1052.8|1052.3|1439
1712843700000|2024-04-11 13:55:00|1053.1|1052.6|1051.9|1051.4|1053.4|1052.9|1051.8|1051.3|1068
1712844000000|2024-04-11 14:00:00|1052|1051.5|1050.3|1049.8|1052.1|1051.6|1050.2|1049.7|2178
1712844300000|2024-04-11 14:05:00|1050.4|1049.9|1049.4|1048.9|1050.5|1050|1049.1|1048.6|1884
1712844600000|2024-04-11 14:10:00|1049.5|1049|1048.9|1048.4|1049.6|1049.1|1048.7|1048.2|1962
1712844900000|2024-04-11 14:15:00|1048.8|1048.3|1047.4|1046.9|1048.8|1048.3|1047.4|1046.9|1554
1712845200000|2024-04-11 14:20:00|1047.3|1046.8|1047.9|1047.4|1048|1047.5|1047.2|1046.7|1150
1712845500000|2024-04-11 14:25:00|1048|1047.5|1046.9|1046.4|1048|1047.5|1046.6|1046.1|1014
1712845800000|2024-04-11 14:30:00|1047|1046.5|1046.8|1046.3|1047.7|1047.2|1046.7|1046.2|1229
1712846100000|2024-04-11 14:35:00|1046.9|1046.4|1047|1046.5|1047.1|1046.6|1046.3|1045.8|1132
1712846400000|2024-04-11 14:40:00|1047.1|1046.6|1047|1046.5|1047.2|1046.7|1046.7|1046.2|888
1712846700000|2024-04-11 14:45:00|1047.1|1046.6|1047.3|1046.8|1047.6|1047.1|1047.1|1046.6|706
1712847000000|2024-04-11 14:50:00|1047.2|1046.7|1047.3|1046.8|1047.4|1046.9|1046.9|1046.4|984
1712847300000|2024-04-11 14:55:00|1047.4|1046.9|1047|1046.5|1047.5|1047|1046.9|1046.4|515
1712847600000|2024-04-11 15:00:00|1047.1|1046.6|1048|1047.5|1048.1|1047.6|1046.9|1046.4|896
1712847900000|2024-04-11 15:05:00|1047.9|1047.4|1047.2|1046.7|1048.2|1047.7|1047.2|1046.7|335
1712848200000|2024-04-11 15:10:00|1047.3|1046.8|1047.4|1046.9|1047.7|1047.2|1047.2|1046.7|915
1712848500000|2024-04-11 15:15:00|1047.5|1047|1047.7|1047.2|1048.1|1047.6|1047.5|1047|484
1712848800000|2024-04-11 15:20:00|1047.8|1047.3|1047.7|1047.2|1048.2|1047.7|1047.6|1047.1|362
1712849100000|2024-04-11 15:25:00|1047.6|1047.1|1047.2|1046.7|1047.7|1047.2|1047|1046.5|565
1712849400000|2024-04-11 15:30:00|1047.1|1046.6|1047.4|1046.9|1047.4|1046.9|1046.8|1046.3|833
1712849700000|2024-04-11 15:35:00|1047.3|1046.8|1048.2|1047.7|1048.2|1047.7|1047.2|1046.7|535
1712850000000|2024-04-11 15:40:00|1048.3|1047.8|1048|1047.5|1049|1048.5|1048|1047.5|514
1712850300000|2024-04-11 15:45:00|1048.1|1047.6|1048.4|1047.9|1048.6|1048.1|1048.1|1047.6|250
1712850600000|2024-04-11 15:50:00|1048.5|1048|1048.9|1048.4|1048.9|1048.4|1048.5|1048|390
1712850900000|2024-04-11 15:55:00|1048.8|1048.3|1050|1049.5|1050.1|1049.6|1048.8|1048.3|300
1712851200000|2024-04-11 16:00:00|1050.1|1049.6|1049.6|1049.1|1050.2|1049.7|1049.5|1049|395
1712851500000|2024-04-11 16:05:00|1049.5|1049|1049|1048.5|1049.6|1049.1|1048.9|1048.4|159
1712851800000|2024-04-11 16:10:00|1049.1|1048.6|1048.9|1048.4|1049.2|1048.7|1048.9|1048.4|198
1712852100000|2024-04-11 16:15:00|1048.8|1048.3|1048.8|1048.3|1048.8|1048.3|1048.3|1047.8|178
1712852400000|2024-04-11 16:20:00|1048.7|1048.2|1048.8|1048.3|1049|1048.5|1048.6|1048.1|136
1712852700000|2024-04-11 16:25:00|1048.7|1048.2|1048.3|1047.8|1048.8|1048.3|1048.3|1047.8|214
1712853000000|2024-04-11 16:30:00|1048.2|1047.7|1048.6|1048.1|1048.7|1048.2|1048.2|1047.7|165
1712853300000|2024-04-11 16:35:00|1048.5|1048|1048.3|1047.8|1048.7|1048.2|1048|1047.5|160
1712853600000|2024-04-11 16:40:00|1048.4|1047.9|1048.6|1048.1|1048.8|1048.3|1048.3|1047.8|145
1712853900000|2024-04-11 16:45:00|1048.7|1048.2|1049.1|1048.6|1049.1|1048.6|1048.6|1048.1|143
1712854200000|2024-04-11 16:50:00|1049.2|1048.7|1049.2|1048.7|1049.6|1049.1|1049.2|1048.7|207
1712854500000|2024-04-11 16:55:00|1049.3|1048.8|1049.1|1048.6|1049.4|1048.9|1048.9|1048.4|193
1712854800000|2024-04-11 17:00:00|1049|1048.5|1049.9|1049.4|1050|1049.5|1048.3|1047.8|757
1712855100000|2024-04-11 17:05:00|1049.8|1049.3|1050.6|1050.1|1050.7|1050.2|1049.7|1049.2|316
1712855400000|2024-04-11 17:10:00|1050.7|1050.2|1051.5|1051|1051.5|1051|1050.7|1050.2|398
1712855700000|2024-04-11 17:15:00|1051.4|1050.9|1051.5|1051|1051.5|1051|1050.8|1050.3|442
1712856000000|2024-04-11 17:20:00|1051.4|1050.9|1051.3|1050.8|1051.7|1051.2|1051.2|1050.7|712
1712856300000|2024-04-11 17:25:00|1051.5|1051|1051.9|1051.4|1052|1051.5|1051.5|1051|325
1712856600000|2024-04-11 17:30:00|1051.8|1051.3|1051.8|1051.3|1052.2|1051.7|1051.8|1051.3|371
1712856900000|2024-04-11 17:35:00|1051.7|1051.2|1051.3|1050.8|1051.8|1051.3|1051.3|1050.8|263
1712857200000|2024-04-11 17:40:00|1051.2|1050.7|1051.9|1051.4|1052|1051.5|1051|1050.5|184
1712857500000|2024-04-11 17:45:00|1051.8|1051.3|1052.3|1051.8|1052.3|1051.8|1051.7|1051.2|132
1712857800000|2024-04-11 17:50:00|1052.2|1051.7|1052.3|1051.8|1052.6|1052.1|1052|1051.5|323
1712858100000|2024-04-11 17:55:00|1052.2|1051.7|1052.4|1051.9|1052.6|1052.1|1052.2|1051.7|152
1712858400000|2024-04-11 18:00:00|1052.5|1052|1052.9|1052.4|1053|1052.5|1052.3|1051.8|626
1712858700000|2024-04-11 18:05:00|1052.8|1052.3|1054|1053.5|1054.2|1053.7|1052.8|1052.3|538
1712859000000|2024-04-11 18:10:00|1054.1|1053.6|1053.2|1052.7|1054.1|1053.6|1053.2|1052.7|206
1712859300000|2024-04-11 18:15:00|1053.3|1052.8|1053.1|1052.6|1053.5|1053|1053.1|1052.6|186
1712859600000|2024-04-11 18:20:00|1053|1052.5|1053.6|1053.1|1053.6|1053.1|1053|1052.5|212
1712859900000|2024-04-11 18:25:00|1053.7|1053.2|1053.5|1053|1053.9|1053.4|1053.4|1052.9|312
1712860200000|2024-04-11 18:30:00|1053.6|1053.1|1054|1053.5|1054|1053.5|1053.2|1052.7|519
1712860500000|2024-04-11 18:35:00|1053.9|1053.4|1054.2|1053.7|1054.3|1053.8|1053.7|1053.2|352
1712860800000|2024-04-11 18:40:00|1054.1|1053.6|1053.9|1053.4|1054.1|1053.6|1053.8|1053.3|218
1712861100000|2024-04-11 18:45:00|1054|1053.5|1053.3|1052.8|1054|1053.5|1053.2|1052.7|216
1712861400000|2024-04-11 18:50:00|1053.4|1052.9|1053|1052.5|1053.4|1052.9|1052.9|1052.4|172
1712861700000|2024-04-11 18:55:00|1052.9|1052.4|1053.1|1052.6|1053.3|1052.8|1052.9|1052.4|241
1712862000000|2024-04-11 19:00:00|1053.2|1052.7|1053.3|1052.8|1053.5|1053|1053.1|1052.6|398
1712862300000|2024-04-11 19:05:00|1053.4|1052.9|1053.2|1052.7|1053.4|1052.9|1053.2|1052.7|212
1712862600000|2024-04-11 19:10:00|1053.3|1052.8|1053.1|1052.6|1053.3|1052.8|1052.9|1052.4|641
1712862900000|2024-04-11 19:15:00|1053|1052.5|1053.1|1052.6|1053.2|1052.7|1052.7|1052.2|404
1712863200000|2024-04-11 19:20:00|1053.2|1052.7|1053.4|1052.9|1053.5|1053|1053|1052.5|400
1712863500000|2024-04-11 19:25:00|1053.3|1052.8|1053.2|1052.7|1053.3|1052.8|1053.2|1052.7|355
1712863800000|2024-04-11 19:30:00|1053.1|1052.6|1053.4|1052.9|1053.4|1052.9|1053|1052.5|250
1712864100000|2024-04-11 19:35:00|1053.5|1053|1053.7|1053.2|1053.8|1053.3|1053.4|1052.9|351
1712864400000|2024-04-11 19:40:00|1053.8|1053.3|1053.8|1053.3|1053.8|1053.3|1053.4|1052.9|460
1712864700000|2024-04-11 19:45:00|1053.7|1053.2|1053.5|1053|1053.8|1053.3|1053.4|1052.9|706
1712865000000|2024-04-11 19:50:00|1053.4|1052.9|1053.2|1052.7|1053.4|1052.9|1053|1052.5|1513
1712865300000|2024-04-11 19:55:00|1053.3|1052.8|1052.9|1052.4|1053.6|1053.1|1052.7|1052.2|8389
1712865600000|2024-04-11 20:00:00|1053.5|1051.5|1053.7|1051.7|1053.9|1051.9|1053.3|1051.3|957
1712865900000|2024-04-11 20:05:00|1053.9|1051.9|1053.9|1051.9|1053.9|1051.9|1053.8|1051.8|121
1712866200000|2024-04-11 20:10:00|1053.8|1051.8|1053.8|1051.8|1053.9|1051.9|1053.7|1051.7|95
1712866500000|2024-04-11 20:15:00|1053.7|1051.7|1053.7|1051.7|1053.8|1051.8|1053.6|1051.6|102
1712866800000|2024-04-11 20:20:00|1053.8|1051.8|1053.7|1051.7|1053.8|1051.8|1053.6|1051.6|31
1712867100000|2024-04-11 20:25:00|1053.8|1051.8|1053.7|1051.7|1053.8|1051.8|1053.7|1051.7|8
1712867400000|2024-04-11 20:30:00|||||||||6
1712867700000|2024-04-11 20:35:00|1053.8|1051.8|1053.8|1051.8|1053.8|1051.8|1053.8|1051.8|6
1712868000000|2024-04-11 20:40:00|1053.7|1051.7|1053.5|1051.5|1053.7|1051.7|1053.5|1051.5|38
1712868600000|2024-04-11 20:50:00|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|2
1712868900000|2024-04-11 20:55:00|1053.4|1051.4|1053.3|1051.3|1053.6|1051.6|1053.3|1051.3|21
1712872800000|2024-04-11 22:00:00|1053.5|1051.5|1053.6|1051.6|1053.6|1051.6|1053.4|1051.4|0
1712873100000|2024-04-11 22:05:00|1053.7|1051.7|1053.9|1051.9|1053.9|1051.9|1053.7|1051.7|0
1712873400000|2024-04-11 22:10:00|1054|1052|1053.9|1051.9|1054.1|1052.1|1053.9|1051.9|0
1712873700000|2024-04-11 22:15:00|1054|1052|1054.2|1052.2|1054.2|1052.2|1054|1052|0
1712874000000|2024-04-11 22:20:00|1054.3|1052.3|1054.2|1052.2|1054.5|1052.5|1054.1|1052.1|0
1712874300000|2024-04-11 22:25:00|1054.1|1052.1|1054.1|1052.1|1054.2|1052.2|1054|1052|0
1712874600000|2024-04-11 22:30:00|1054|1052|1054|1052|1054|1052|1053.9|1051.9|0
1712874900000|2024-04-11 22:35:00|1053.9|1051.9|1054|1052|1054|1052|1053.9|1051.9|0
1712875200000|2024-04-11 22:40:00|1053.9|1051.9|1054|1052|1054|1052|1053.8|1051.8|0
1712875500000|2024-04-11 22:45:00|1054.1|1052.1|1053.9|1051.9|1054.1|1052.1|1053.9|1051.9|0
1712875800000|2024-04-11 22:50:00|1054|1052|1054|1052|1054.1|1052.1|1054|1052|0
1712876100000|2024-04-11 22:55:00|1054.1|1052.1|1054.1|1052.1|1054.1|1052.1|1054|1052|0
1712876400000|2024-04-11 23:00:00|1054|1052|1054|1052|1054.3|1052.3|1054|1052|0
1712876700000|2024-04-11 23:05:00|1054.1|1052.1|1054.1|1052.1|1054.1|1052.1|1054|1052|0
1712877000000|2024-04-11 23:10:00|1054.2|1052.2|1054|1052|1054.2|1052.2|1054|1052|0
1712877300000|2024-04-11 23:15:00|1054.4|1052.4|1054.4|1052.4|1054.5|1052.5|1054.3|1052.3|0
1712877600000|2024-04-11 23:20:00|1054.5|1052.5|1054.4|1052.4|1054.5|1052.5|1054.4|1052.4|0
1712877900000|2024-04-11 23:25:00|1054.5|1052.5|1054.3|1052.3|1054.5|1052.5|1054.3|1052.3|0
1712878200000|2024-04-11 23:30:00|1053.9|1051.9|1053.9|1051.9|1054|1052|1053.8|1051.8|0
1712878500000|2024-04-11 23:35:00|1054|1052|1053.9|1051.9|1054|1052|1053.9|1051.9|0
1712878800000|2024-04-11 23:40:00|1053.8|1051.8|1053.9|1051.9|1053.9|1051.9|1053.8|1051.8|0
1712879100000|2024-04-11 23:45:00|1053.8|1051.8|1053.4|1051.4|1053.9|1051.9|1053|1051|0
1712879400000|2024-04-11 23:50:00|1053.3|1051.3|1053.5|1051.5|1053.6|1051.6|1053.3|1051.3|0
1712879700000|2024-04-11 23:55:00|1053.6|1051.6|1053.8|1051.8|1053.8|1051.8|1053.5|1051.5|0
1712880000000|2024-04-12 00:00:00|1053.7|1051.7|1052.3|1050.3|1053.8|1051.8|1051.7|1049.7|63
1712880300000|2024-04-12 00:05:00|1051.9|1049.9|1051.3|1049.3|1051.9|1049.9|1051.3|1049.3|113
1712880600000|2024-04-12 00:10:00|1051.2|1049.2|1050.3|1048.3|1051.2|1049.2|1050.3|1048.3|148
1712880900000|2024-04-12 00:15:00|1050.6|1048.6|1050.3|1048.3|1050.6|1048.6|1050.2|1048.2|63
1712881200000|2024-04-12 00:20:00|1050.5|1048.5|1050.4|1048.4|1050.6|1048.6|1050.4|1048.4|40
1712881500000|2024-04-12 00:25:00|1050.7|1048.7|1050.7|1048.7|1050.7|1048.7|1050.7|1048.7|6
1712881800000|2024-04-12 00:30:00|1050.8|1048.8|1051.3|1049.3|1051.5|1049.5|1050.8|1048.8|37
1712882100000|2024-04-12 00:35:00|1051.9|1049.9|1051.9|1049.9|1051.9|1049.9|1051.9|1049.9|1
1712882400000|2024-04-12 00:40:00|1051.5|1049.5|1051.7|1049.7|1051.7|1049.7|1051.4|1049.4|18
1712882700000|2024-04-12 00:45:00|1051.8|1049.8|1051.3|1049.3|1051.8|1049.8|1051.2|1049.2|45
1712883000000|2024-04-12 00:50:00|1051.5|1049.5|1051.5|1049.5|1051.5|1049.5|1051.5|1049.5|6
1712883300000|2024-04-12 00:55:00|1051.4|1049.4|1051.4|1049.4|1051.4|1049.4|1051.2|1049.2|18
1712883600000|2024-04-12 01:00:00|1051.8|1049.8|1051.8|1049.8|1052.1|1050.1|1051.8|1049.8|28
1712883900000|2024-04-12 01:05:00|1051.9|1049.9|1051.3|1049.3|1051.9|1049.9|1051.2|1049.2|9
1712884200000|2024-04-12 01:10:00|1051.2|1049.2|1050|1048|1051.2|1049.2|1050|1048|61
1712884500000|2024-04-12 01:15:00|1050.1|1048.1|1050.8|1048.8|1051.1|1049.1|1050.1|1048.1|83
1712884800000|2024-04-12 01:20:00|1050.6|1048.6|1050.4|1048.4|1050.9|1048.9|1049.9|1047.9|90
1712885100000|2024-04-12 01:25:00|1050.3|1048.3|1050.6|1048.6|1050.7|1048.7|1050.2|1048.2|30
1712885400000|2024-04-12 01:30:00|1050.5|1048.5|1053.1|1051.1|1053.1|1051.1|1050.5|1048.5|176
1712885700000|2024-04-12 01:35:00|1052.8|1050.8|1051.9|1049.9|1052.8|1050.8|1051.9|1049.9|88
1712886000000|2024-04-12 01:40:00|1052|1050|1049.7|1047.7|1052|1050|1049.2|1047.2|186
1712886300000|2024-04-12 01:45:00|1049.9|1047.9|1050.5|1048.5|1050.5|1048.5|1049.4|1047.4|118
1712886600000|2024-04-12 01:50:00|1050.6|1048.6|1050.5|1048.5|1050.8|1048.8|1050|1048|76
1712886900000|2024-04-12 01:55:00|1050.6|1048.6|1050.2|1048.2|1051|1049|1050.1|1048.1|113
1712887200000|2024-04-12 02:00:00|1049.9|1047.9|1050.1|1048.1|1050.2|1048.2|1049.5|1047.5|84
1712887500000|2024-04-12 02:05:00|1049.9|1047.9|1049.6|1047.6|1050|1048|1049.1|1047.1|155
1712887800000|2024-04-12 02:10:00|1049.5|1047.5|1050.1|1048.1|1050.1|1048.1|1049.5|1047.5|47
1712888100000|2024-04-12 02:15:00|1049.9|1047.9|1049.1|1047.1|1049.9|1047.9|1049.1|1047.1|63
1712888400000|2024-04-12 02:20:00|1049.3|1047.3|1050.3|1048.3|1050.4|1048.4|1049.3|1047.3|45
1712888700000|2024-04-12 02:25:00|1050.6|1048.6|1050.1|1048.1|1051|1049|1050|1048|23
1712889000000|2024-04-12 02:30:00|1049.7|1047.7|1050.1|1048.1|1050.1|1048.1|1049.6|1047.6|8
1712889300000|2024-04-12 02:35:00|1050.4|1048.4|1050.6|1048.6|1050.6|1048.6|1050.3|1048.3|7
1712889600000|2024-04-12 02:40:00|1050.3|1048.3|1050.7|1048.7|1050.7|1048.7|1050.3|1048.3|13
1712889900000|2024-04-12 02:45:00|1050.2|1048.2|1050.1|1048.1|1050.2|1048.2|1050|1048|7
1712890200000|2024-04-12 02:50:00|1050|1048|1049.9|1047.9|1050|1048|1049.9|1047.9|3
1712890500000|2024-04-12 02:55:00|1050|1048|1050.1|1048.1|1050.1|1048.1|1050|1048|2
1712890800000|2024-04-12 03:00:00|1049.8|1047.8|1049.8|1047.8|1049.8|1047.8|1049.8|1047.8|1
1712891400000|2024-04-12 03:10:00|1049.3|1047.3|1049.5|1047.5|1049.5|1047.5|1049.3|1047.3|4
1712891700000|2024-04-12 03:15:00|||||||||1
1712892000000|2024-04-12 03:20:00|1049.2|1047.2|1049.7|1047.7|1049.7|1047.7|1049.2|1047.2|11
1712892300000|2024-04-12 03:25:00|1049.5|1047.5|1049.3|1047.3|1049.5|1047.5|1049.3|1047.3|12
1712892600000|2024-04-12 03:30:00|1049.2|1047.2|1048.6|1046.6|1049.2|1047.2|1048.6|1046.6|22
1712892900000|2024-04-12 03:35:00|1048.4|1046.4|1048.8|1046.8|1048.9|1046.9|1048.1|1046.1|98
1712893200000|2024-04-12 03:40:00|1049|1047|1048.7|1046.7|1049.1|1047.1|1048.6|1046.6|39
1712893500000|2024-04-12 03:45:00|1048.8|1046.8|1048.7|1046.7|1049.4|1047.4|1048.7|1046.7|193
1712893800000|2024-04-12 03:50:00|1048.8|1046.8|1048.6|1046.6|1048.8|1046.8|1048.5|1046.5|90
1712894100000|2024-04-12 03:55:00|1048.5|1046.5|1049|1047|1049|1047|1048.4|1046.4|49
1712894400000|2024-04-12 04:00:00|1048.7|1046.7|1049.4|1047.4|1049.4|1047.4|1048.7|1046.7|14
1712894700000|2024-04-12 04:05:00|1049.5|1047.5|1049.6|1047.6|1049.6|1047.6|1049.3|1047.3|12
1712895000000|2024-04-12 04:10:00|1050.1|1048.1|1049.7|1047.7|1050.1|1048.1|1049.7|1047.7|11
1712895300000|2024-04-12 04:15:00|1049.4|1047.4|1049.6|1047.6|1049.6|1047.6|1049.3|1047.3|13
1712895600000|2024-04-12 04:20:00|1049.5|1047.5|1049.5|1047.5|1049.5|1047.5|1049.5|1047.5|1
1712895900000|2024-04-12 04:25:00|||||||||2
1712896200000|2024-04-12 04:30:00|1049.4|1047.4|1049.4|1047.4|1049.4|1047.4|1049.4|1047.4|5
1712896500000|2024-04-12 04:35:00|1049|1047|1049|1047|1049|1047|1048.9|1046.9|9
1712896800000|2024-04-12 04:40:00|1048.9|1046.9|1049.2|1047.2|1049.2|1047.2|1048.9|1046.9|7
1712897100000|2024-04-12 04:45:00|1049|1047|1049|1047|1049|1047|1049|1047|8
1712897400000|2024-04-12 04:50:00|1048.6|1046.6|1048.8|1046.8|1048.8|1046.8|1048.6|1046.6|6
1712897700000|2024-04-12 04:55:00|1048.7|1046.7|1048.6|1046.6|1048.7|1046.7|1048.6|1046.6|3
1712898000000|2024-04-12 05:00:00|1048.8|1046.8|1048.6|1046.6|1049.1|1047.1|1048.5|1046.5|138
1712898300000|2024-04-12 05:05:00|1048.7|1046.7|1048.9|1046.9|1048.9|1046.9|1048.5|1046.5|13
1712898600000|2024-04-12 05:10:00|1049.2|1047.2|1049|1047|1049.2|1047.2|1048.7|1046.7|17
1712898900000|2024-04-12 05:15:00|1049.2|1047.2|1049.4|1047.4|1049.4|1047.4|1049.2|1047.2|3
1712899200000|2024-04-12 05:20:00|1048.9|1046.9|1048.9|1046.9|1049.1|1047.1|1048.9|1046.9|14
1712899500000|2024-04-12 05:25:00|1049|1047|1049.1|1047.1|1049.1|1047.1|1048.7|1046.7|35
1712899800000|2024-04-12 05:30:00|1049|1047|1048.7|1046.7|1049.5|1047.5|1048.7|1046.7|30
1712900100000|2024-04-12 05:35:00|1048.9|1046.9|1048.6|1046.6|1048.9|1046.9|1048.5|1046.5|74
1712900400000|2024-04-12 05:40:00|1048.7|1046.7|1049.5|1047.5|1049.5|1047.5|1048.6|1046.6|25
1712900700000|2024-04-12 05:45:00|1049.4|1047.4|1049.1|1047.1|1049.6|1047.6|1049.1|1047.1|31
1712901000000|2024-04-12 05:50:00|1049|1047|1048.8|1046.8|1049.2|1047.2|1048.7|1046.7|21
1712901300000|2024-04-12 05:55:00|1048.6|1046.6|1048.5|1046.5|1048.8|1046.8|1048.4|1046.4|9
1712901600000|2024-04-12 06:00:00|1048.2|1046.2|1048|1046|1048.2|1046.2|1047.6|1045.6|108
1712901900000|2024-04-12 06:05:00|1047.8|1045.8|1047.7|1045.7|1048.6|1046.6|1047.7|1045.7|99
1712902200000|2024-04-12 06:10:00|1047.6|1045.6|1047.7|1045.7|1048|1046|1047.6|1045.6|100
1712902500000|2024-04-12 06:15:00|1047.6|1045.6|1047.7|1045.7|1048|1046|1047.2|1045.2|89
1712902800000|2024-04-12 06:20:00|1047.8|1045.8|1047.5|1045.5|1047.8|1045.8|1046.8|1044.8|85
1712903100000|2024-04-12 06:25:00|1047.6|1045.6|1048.2|1046.2|1048.3|1046.3|1047.6|1045.6|73
1712903400000|2024-04-12 06:30:00|1048.1|1046.1|1047.8|1045.8|1048.4|1046.4|1046.9|1044.9|541
1712903700000|2024-04-12 06:35:00|1047.9|1045.9|1047.2|1045.2|1048|1046|1047.2|1045.2|84
1712904000000|2024-04-12 06:40:00|1047.1|1045.1|1046.9|1044.9|1047.6|1045.6|1046.9|1044.9|58
1712904300000|2024-04-12 06:45:00|1047|1045|1046.7|1044.7|1047.2|1045.2|1046.4|1044.4|79
1712904600000|2024-04-12 06:50:00|1046.8|1044.8|1046.8|1044.8|1046.9|1044.9|1046.6|1044.6|60
1712904900000|2024-04-12 06:55:00|1046.7|1044.7|1046.8|1044.8|1047|1045|1046.6|1044.6|64
1712905200000|2024-04-12 07:00:00|1046.9|1044.9|1047.6|1045.6|1047.6|1045.6|1046.8|1044.8|141
1712905500000|2024-04-12 07:05:00|1047.7|1045.7|1047.5|1045.5|1047.7|1045.7|1047.1|1045.1|213
1712905800000|2024-04-12 07:10:00|1047.6|1045.6|1047.6|1045.6|1047.9|1045.9|1046.8|1044.8|234
1712906100000|2024-04-12 07:15:00|1047.7|1045.7|1047.5|1045.5|1047.7|1045.7|1047.2|1045.2|181
1712906400000|2024-04-12 07:20:00|1047.6|1045.6|1046.8|1044.8|1047.6|1045.6|1046.6|1044.6|190
1712906700000|2024-04-12 07:25:00|1046.7|1044.7|1046.7|1044.7|1046.9|1044.9|1046.5|1044.5|386
1712907000000|2024-04-12 07:30:00|1046.8|1044.8|1046.4|1044.4|1047.1|1045.1|1046.3|1044.3|412
1712907300000|2024-04-12 07:35:00|1046.5|1044.5|1046.3|1044.3|1046.6|1044.6|1046.2|1044.2|257
1712907600000|2024-04-12 07:40:00|1046.2|1044.2|1045.9|1043.9|1046.3|1044.3|1045.9|1043.9|198
1712907900000|2024-04-12 07:45:00|1046|1044|1046.2|1044.2|1046.2|1044.2|1045.8|1043.8|152
1712908200000|2024-04-12 07:50:00|1046.1|1044.1|1046.4|1044.4|1046.4|1044.4|1046|1044|125
1712908500000|2024-04-12 07:55:00|1046.3|1044.3|1046.9|1044.9|1046.9|1044.9|1046.2|1044.2|153
1712908800000|2024-04-12 08:00:00|1047|1045|1047.2|1045.2|1047.4|1045.4|1046.8|1044.8|337
1712909100000|2024-04-12 08:05:00|1047.1|1045.1|1047|1045|1047.4|1045.4|1046.7|1044.7|363
1712909400000|2024-04-12 08:10:00|1047.1|1045.1|1046.8|1044.8|1047.1|1045.1|1046.6|1044.6|149
1712909700000|2024-04-12 08:15:00|1046.7|1044.7|1047.2|1045.2|1047.3|1045.3|1046.6|1044.6|162
1712910000000|2024-04-12 08:20:00|1047.1|1045.1|1047.1|1045.1|1047.2|1045.2|1046.7|1044.7|89
1712910300000|2024-04-12 08:25:00|1047|1045|1047|1045|1047.3|1045.3|1046.9|1044.9|135
1712910600000|2024-04-12 08:30:00|1046.9|1044.9|1046.4|1044.4|1046.9|1044.9|1046.4|1044.4|82
1712910900000|2024-04-12 08:35:00|1046.3|1044.3|1046.2|1044.2|1046.5|1044.5|1046.2|1044.2|112
1712911200000|2024-04-12 08:40:00|1046.1|1044.1|1045.6|1043.6|1046.1|1044.1|1045.6|1043.6|156
1712911500000|2024-04-12 08:45:00|1045.7|1043.7|1045.8|1043.8|1045.9|1043.9|1045.7|1043.7|91
1712911800000|2024-04-12 08:50:00|1045.7|1043.7|1045.9|1043.9|1045.9|1043.9|1045.6|1043.6|95
1712912100000|2024-04-12 08:55:00|1045.8|1043.8|1045.4|1043.4|1045.9|1043.9|1045.4|1043.4|181
1712912400000|2024-04-12 09:00:00|1045.3|1043.3|1045.5|1043.5|1045.5|1043.5|1045|1043|138
1712912700000|2024-04-12 09:05:00|1045.4|1043.4|1045.4|1043.4|1045.7|1043.7|1045.2|1043.2|227
1712913000000|2024-04-12 09:10:00|1045.2|1043.2|1045|1043|1045.3|1043.3|1044.7|1042.7|697
1712913300000|2024-04-12 09:15:00|1044.8|1042.8|1044.9|1042.9|1045.2|1043.2|1044.8|1042.8|261
1712913600000|2024-04-12 09:20:00|1044.8|1042.8|1044.8|1042.8|1044.9|1042.9|1044.6|1042.6|74
1712913900000|2024-04-12 09:25:00|1044.7|1042.7|1044.3|1042.3|1044.7|1042.7|1044.2|1042.2|86
1712914200000|2024-04-12 09:30:00|1044.2|1042.2|1044.3|1042.3|1044.4|1042.4|1044.1|1042.1|37
1712914500000|2024-04-12 09:35:00|1044.4|1042.4|1044|1042|1044.4|1042.4|1044|1042|99
1712914800000|2024-04-12 09:40:00|1043.9|1041.9|1044|1042|1044.1|1042.1|1043.7|1041.7|201
1712915100000|2024-04-12 09:45:00|1043.9|1041.9|1043.9|1041.9|1044|1042|1043.6|1041.6|124
1712915400000|2024-04-12 09:50:00|1043.8|1041.8|1044.5|1042.5|1044.6|1042.6|1043.8|1041.8|152
1712915700000|2024-04-12 09:55:00|1044.6|1042.6|1044.6|1042.6|1044.7|1042.7|1044.3|1042.3|204
1712916000000|2024-04-12 10:00:00|1044.5|1042.5|1044|1042|1044.5|1042.5|1043.9|1041.9|197
1712916300000|2024-04-12 10:05:00|1044.1|1042.1|1044|1042|1044.1|1042.1|1043.6|1041.6|169
1712916600000|2024-04-12 10:10:00|1043.9|1041.9|1044.1|1042.1|1044.1|1042.1|1043.8|1041.8|118
1712916900000|2024-04-12 10:15:00|1044|1042|1044|1042|1044.1|1042.1|1043.9|1041.9|91
1712917200000|2024-04-12 10:20:00|1044.2|1042.2|1043.9|1041.9|1044.2|1042.2|1043.5|1041.5|252
1712917500000|2024-04-12 10:25:00|1044|1042|1043.7|1041.7|1044.1|1042.1|1043.6|1041.6|344
1712917800000|2024-04-12 10:30:00|1043.8|1041.8|1043.7|1041.7|1043.9|1041.9|1043.7|1041.7|29
1712918100000|2024-04-12 10:35:00|1043.6|1041.6|1043.5|1041.5|1043.8|1041.8|1043.4|1041.4|78
1712918400000|2024-04-12 10:40:00|1043.6|1041.6|1043.7|1041.7|1043.7|1041.7|1043.6|1041.6|44
1712918700000|2024-04-12 10:45:00|1043.6|1041.6|1042.4|1040.4|1043.6|1041.6|1042.3|1040.3|102
1712919000000|2024-04-12 10:50:00|1042.3|1040.3|1042.1|1040.1|1042.3|1040.3|1041.3|1039.3|359
1712919300000|2024-04-12 10:55:00|1042|1040|1041.9|1039.9|1042.2|1040.2|1041.7|1039.7|48
1712919600000|2024-04-12 11:00:00|1041.8|1039.8|1042.7|1040.7|1042.7|1040.7|1041.8|1039.8|229
1712919900000|2024-04-12 11:05:00|1042.6|1040.6|1042.3|1040.3|1042.8|1040.8|1042.2|1040.2|205
1712920200000|2024-04-12 11:10:00|1042.2|1040.2|1042.1|1040.1|1042.3|1040.3|1042.1|1040.1|290
1712920500000|2024-04-12 11:15:00|1042.2|1040.2|1042.1|1040.1|1042.5|1040.5|1042.1|1040.1|139
1712920800000|2024-04-12 11:20:00|1042.2|1040.2|1042.6|1040.6|1042.6|1040.6|1042.2|1040.2|98
1712921100000|2024-04-12 11:25:00|1042.5|1040.5|1042.9|1040.9|1042.9|1040.9|1042.5|1040.5|91
1712921400000|2024-04-12 11:30:00|1043|1041|1042.9|1040.9|1043|1041|1042.8|1040.8|112
1712921700000|2024-04-12 11:35:00|1043|1041|1043.3|1041.3|1043.3|1041.3|1043|1041|55
1712922000000|2024-04-12 11:40:00|1043.4|1041.4|1043.6|1041.6|1043.7|1041.7|1043.1|1041.1|265
1712922300000|2024-04-12 11:45:00|1043.5|1041.5|1044.1|1042.1|1044.1|1042.1|1043.5|1041.5|165
1712922600000|2024-04-12 11:50:00|1044|1042|1043.8|1041.8|1044.1|1042.1|1043.7|1041.7|118
1712922900000|2024-04-12 11:55:00|1043.9|1041.9|1043.8|1041.8|1044|1042|1043.7|1041.7|77
1712923200000|2024-04-12 12:00:00|1043.9|1041.9|1044.3|1042.3|1044.4|1042.4|1043.7|1041.7|167
1712923500000|2024-04-12 12:05:00|1044.2|1042.2|1043.6|1041.6|1044.3|1042.3|1043.6|1041.6|296
1712923800000|2024-04-12 12:10:00|1043.5|1041.5|1043.7|1041.7|1043.9|1041.9|1043.4|1041.4|114
1712924100000|2024-04-12 12:15:00|1043.8|1041.8|1044.1|1042.1|1044.2|1042.2|1043.8|1041.8|168
1712924400000|2024-04-12 12:20:00|1044|1042|1043.3|1041.3|1044|1042|1043.3|1041.3|142
1712924700000|2024-04-12 12:25:00|1043.4|1041.4|1042.8|1040.8|1043.4|1041.4|1042.7|1040.7|116
1712925000000|2024-04-12 12:30:00|1042.7|1040.7|1042.8|1040.8|1042.9|1040.9|1042.5|1040.5|255
1712925300000|2024-04-12 12:35:00|1042.9|1040.9|1041.9|1039.9|1043.2|1041.2|1041.9|1039.9|235
1712925600000|2024-04-12 12:40:00|1041.8|1039.8|1040.7|1038.7|1042.1|1040.1|1040.7|1038.7|309
1712925900000|2024-04-12 12:45:00|1040.8|1038.8|1040.4|1038.4|1041|1039|1040.4|1038.4|218
1712926200000|2024-04-12 12:50:00|1040.3|1038.3|1040.1|1038.1|1040.9|1038.9|1039.6|1037.6|818
1712926500000|2024-04-12 12:55:00|1040.2|1038.2|1039.5|1037.5|1040.6|1038.6|1039.5|1037.5|164
1712926800000|2024-04-12 13:00:00|1039.4|1037.4|1038.5|1036.5|1039.4|1037.4|1038.3|1036.3|1221
1712927100000|2024-04-12 13:05:00|1038.4|1036.4|1037.8|1035.8|1038.6|1036.6|1037.6|1035.6|1315
1712927400000|2024-04-12 13:10:00|1037.9|1035.9|1038.6|1036.6|1038.6|1036.6|1037.7|1035.7|456
1712927700000|2024-04-12 13:15:00|1038.7|1036.7|1038.6|1036.6|1038.9|1036.9|1038.2|1036.2|429
1712928000000|2024-04-12 13:20:00|1038.7|1036.7|1038.1|1036.1|1038.8|1036.8|1038.1|1036.1|229
1712928300000|2024-04-12 13:25:00|1038.2|1036.2|1038.2|1036.2|1038.2|1036.2|1037.8|1035.8|324
1712928600000|2024-04-12 13:30:00|1037.5|1037|1037.2|1036.7|1037.7|1037.2|1036.3|1035.8|4867
1712928900000|2024-04-12 13:35:00|1037.1|1036.6|1036.1|1035.6|1037.2|1036.7|1036.1|1035.6|1669
1712929200000|2024-04-12 13:40:00|1036|1035.5|1036.7|1036.2|1037|1036.5|1035.9|1035.4|2048
1712929500000|2024-04-12 13:45:00|1036.6|1036.1|1036.2|1035.7|1037.5|1037|1036.2|1035.7|1314
1712929800000|2024-04-12 13:50:00|1036.3|1035.8|1035.1|1034.6|1036.3|1035.8|1035.1|1034.6|1158
1712930100000|2024-04-12 13:55:00|1035.2|1034.7|1034.9|1034.4|1035.2|1034.7|1034.4|1033.9|1373
1712930400000|2024-04-12 14:00:00|1035|1034.5|1033.4|1032.9|1035|1034.5|1033.2|1032.7|4156
1712930700000|2024-04-12 14:05:00|1033.5|1033|1032.2|1031.7|1033.8|1033.3|1032|1031.5|2296
1712931000000|2024-04-12 14:10:00|1032.1|1031.6|1032.4|1031.9|1032.8|1032.3|1031.9|1031.4|2170
1712931300000|2024-04-12 14:15:00|1032.3|1031.8|1032.4|1031.9|1032.7|1032.2|1031.3|1030.8|2434
1712931600000|2024-04-12 14:20:00|1032.3|1031.8|1032.3|1031.8|1032.7|1032.2|1032.1|1031.6|1033
1712931900000|2024-04-12 14:25:00|1032.4|1031.9|1031.2|1030.7|1032.4|1031.9|1031|1030.5|2131
1712932200000|2024-04-12 14:30:00|1031.1|1030.6|1030.8|1030.3|1032|1031.5|1030.8|1030.3|1091
1712932500000|2024-04-12 14:35:00|1030.9|1030.4|1030.6|1030.1|1031.1|1030.6|1030.3|1029.8|589
1712932800000|2024-04-12 14:40:00|1030.5|1030|1030.4|1029.9|1030.8|1030.3|1030|1029.5|1179
1712933100000|2024-04-12 14:45:00|1030.3|1029.8|1029.8|1029.3|1030.7|1030.2|1029.8|1029.3|929
1712933400000|2024-04-12 14:50:00|1029.9|1029.4|1029.5|1029|1029.9|1029.4|1029.2|1028.7|3795
1712933700000|2024-04-12 14:55:00|1029.6|1029.1|1028.9|1028.4|1029.9|1029.4|1028.9|1028.4|1158
1712934000000|2024-04-12 15:00:00|1028.8|1028.3|1030|1029.5|1030.1|1029.6|1028.8|1028.3|1645
1712934300000|2024-04-12 15:05:00|1029.9|1029.4|1029.4|1028.9|1029.9|1029.4|1029.2|1028.7|527
1712934600000|2024-04-12 15:10:00|1029.3|1028.8|1028.9|1028.4|1029.6|1029.1|1028.9|1028.4|716
1712934900000|2024-04-12 15:15:00|1029|1028.5|1030.1|1029.6|1030.1|1029.6|1028.7|1028.2|958
1712935200000|2024-04-12 15:20:00|1030.2|1029.7|1029.9|1029.4|1030.8|1030.3|1029.9|1029.4|1458
1712935500000|2024-04-12 15:25:00|1030|1029.5|1030.9|1030.4|1030.9|1030.4|1029.8|1029.3|1368
1712935800000|2024-04-12 15:30:00|1030.8|1030.3|1031.4|1030.9|1031.5|1031|1030.5|1030|2910
1712936100000|2024-04-12 15:35:00|1031.3|1030.8|1031.4|1030.9|1031.7|1031.2|1031.1|1030.6|1229
1712936400000|2024-04-12 15:40:00|1031.3|1030.8|1032|1031.5|1032|1031.5|1031.1|1030.6|793
1712936700000|2024-04-12 15:45:00|1031.9|1031.4|1032.5|1032|1032.5|1032|1031.9|1031.4|765
1712937000000|2024-04-12 15:50:00|1032.4|1031.9|1031.9|1031.4|1032.4|1031.9|1031.7|1031.2|537
1712937300000|2024-04-12 15:55:00|1032|1031.5|1031.7|1031.2|1032.1|1031.6|1031.7|1031.2|382
1712937600000|2024-04-12 16:00:00|1031.8|1031.3|1031.5|1031|1031.9|1031.4|1031.4|1030.9|397
1712937900000|2024-04-12 16:05:00|1031.6|1031.1|1031.6|1031.1|1032.3|1031.8|1031.6|1031.1|257
1712938200000|2024-04-12 16:10:00|1031.5|1031|1031.2|1030.7|1031.5|1031|1031.1|1030.6|422
1712938500000|2024-04-12 16:15:00|1031.3|1030.8|1030.7|1030.2|1031.4|1030.9|1030.5|1030|516
1712938800000|2024-04-12 16:20:00|1030.6|1030.1|1031|1030.5|1031.1|1030.6|1030.6|1030.1|515
1712939100000|2024-04-12 16:25:00|1030.9|1030.4|1030.1|1029.6|1031.2|1030.7|1030.1|1029.6|419
1712939400000|2024-04-12 16:30:00|1030.2|1029.7|1029.9|1029.4|1030.3|1029.8|1029.7|1029.2|425
1712939700000|2024-04-12 16:35:00|1030|1029.5|1029.2|1028.7|1030.1|1029.6|1029|1028.5|254
1712940000000|2024-04-12 16:40:00|1029.3|1028.8|1028.9|1028.4|1029.6|1029.1|1028.8|1028.3|526
1712940300000|2024-04-12 16:45:00|1029|1028.5|1028.6|1028.1|1029.1|1028.6|1028.5|1028|427
1712940600000|2024-04-12 16:50:00|1028.5|1028|1028.8|1028.3|1029.2|1028.7|1028.5|1028|463
1712940900000|2024-04-12 16:55:00|1028.7|1028.2|1028.6|1028.1|1029.1|1028.6|1028.6|1028.1|873
1712941200000|2024-04-12 17:00:00|1028.7|1028.2|1028.6|1028.1|1028.9|1028.4|1028.5|1028|464
1712941500000|2024-04-12 17:05:00|1028.7|1028.2|1028.3|1027.8|1028.9|1028.4|1028.1|1027.6|533
1712941800000|2024-04-12 17:10:00|1028.4|1027.9|1028.3|1027.8|1028.5|1028|1028.2|1027.7|289
1712942100000|2024-04-12 17:15:00|1028.4|1027.9|1028.2|1027.7|1028.9|1028.4|1028.2|1027.7|643
1712942400000|2024-04-12 17:20:00|1028.1|1027.6|1027.7|1027.2|1028.1|1027.6|1027.6|1027.1|252
1712942700000|2024-04-12 17:25:00|1027.8|1027.3|1027.7|1027.2|1028|1027.5|1027.7|1027.2|310
1712943000000|2024-04-12 17:30:00|1027.6|1027.1|1027.1|1026.6|1027.7|1027.2|1027|1026.5|315
1712943300000|2024-04-12 17:35:00|1027|1026.5|1027.1|1026.6|1027.2|1026.7|1026.8|1026.3|300
1712943600000|2024-04-12 17:40:00|1027.2|1026.7|1027.9|1027.4|1028.2|1027.7|1027.2|1026.7|616
1712943900000|2024-04-12 17:45:00|1028|1027.5|1028.8|1028.3|1029|1028.5|1027.8|1027.3|247
1712944200000|2024-04-12 17:50:00|1028.9|1028.4|1028.8|1028.3|1029.2|1028.7|1028.6|1028.1|211
1712944500000|2024-04-12 17:55:00|1028.9|1028.4|1028.8|1028.3|1029.3|1028.8|1028.7|1028.2|250
1712944800000|2024-04-12 18:00:00|1028.7|1028.2|1028.3|1027.8|1028.7|1028.2|1027.9|1027.4|555
1712945100000|2024-04-12 18:05:00|1028.2|1027.7|1028.9|1028.4|1029.2|1028.7|1028.2|1027.7|619
1712945400000|2024-04-12 18:10:00|1029|1028.5|1028.7|1028.2|1029.3|1028.8|1028.7|1028.2|208
1712945700000|2024-04-12 18:15:00|1028.8|1028.3|1028.7|1028.2|1029|1028.5|1028.7|1028.2|186
1712946000000|2024-04-12 18:20:00|1028.8|1028.3|1028.3|1027.8|1028.9|1028.4|1028.2|1027.7|316
1712946300000|2024-04-12 18:25:00|1028.2|1027.7|1028.1|1027.6|1028.4|1027.9|1027.8|1027.3|260
1712946600000|2024-04-12 18:30:00|1028|1027.5|1027.6|1027.1|1028|1027.5|1027.3|1026.8|504
1712946900000|2024-04-12 18:35:00|1027.5|1027|1027|1026.5|1027.6|1027.1|1027|1026.5|343
1712947200000|2024-04-12 18:40:00|1027.1|1026.6|1027|1026.5|1027.5|1027|1026.9|1026.4|441
1712947500000|2024-04-12 18:45:00|1027.1|1026.6|1026.6|1026.1|1027.2|1026.7|1026.5|1026|537
1712947800000|2024-04-12 18:50:00|1026.7|1026.2|1027|1026.5|1027.1|1026.6|1026.6|1026.1|367
1712948100000|2024-04-12 18:55:00|1026.9|1026.4|1026.6|1026.1|1027.1|1026.6|1026.5|1026|284
1712948400000|2024-04-12 19:00:00|1026.5|1026|1026.7|1026.2|1026.9|1026.4|1026.2|1025.7|339
1712948700000|2024-04-12 19:05:00|1026.8|1026.3|1026.6|1026.1|1027|1026.5|1026.5|1026|682
1712949000000|2024-04-12 19:10:00|1026.7|1026.2|1025.9|1025.4|1026.7|1026.2|1025.8|1025.3|1492
1712949300000|2024-04-12 19:15:00|1026|1025.5|1026.1|1025.6|1026.3|1025.8|1025.7|1025.2|1311
1712949600000|2024-04-12 19:20:00|1026.2|1025.7|1026.6|1026.1|1026.8|1026.3|1026.1|1025.6|409
1712949900000|2024-04-12 19:25:00|1026.7|1026.2|1026.6|1026.1|1026.9|1026.4|1026.5|1026|300
1712950200000|2024-04-12 19:30:00|1026.7|1026.2|1027.1|1026.6|1027.5|1027|1026.7|1026.2|512
1712950500000|2024-04-12 19:35:00|1027|1026.5|1026.4|1025.9|1027|1026.5|1026.4|1025.9|345
1712950800000|2024-04-12 19:40:00|1026.5|1026|1027.4|1026.9|1027.4|1026.9|1026.5|1026|406
1712951100000|2024-04-12 19:45:00|1027.5|1027|1027.6|1027.1|1027.9|1027.4|1027.4|1026.9|997
1712951400000|2024-04-12 19:50:00|1027.7|1027.2|1027.2|1026.7|1027.8|1027.3|1026.9|1026.4|1841
1712951700000|2024-04-12 19:55:00|1027.3|1026.8|1028.1|1027.6|1028.2|1027.7|1027.2|1026.7|6162
1712952000000|2024-04-12 20:00:00|1028.8|1026.8|1029|1027|1029|1027|1028.5|1026.5|1191
1712952300000|2024-04-12 20:05:00|1029.1|1027.1|1028.9|1026.9|1029.1|1027.1|1028.7|1026.7|376
1712952600000|2024-04-12 20:10:00|1029|1027|1028.5|1026.5|1029.2|1027.2|1028.5|1026.5|351
1712952900000|2024-04-12 20:15:00|1028.4|1026.4|1028.3|1026.3|1028.4|1026.4|1028.1|1026.1|82
1712953200000|2024-04-12 20:20:00|1028.5|1026.5|1028.3|1026.3|1028.5|1026.5|1028.3|1026.3|6
1712953500000|2024-04-12 20:25:00|1028.4|1026.4|1028.4|1026.4|1028.4|1026.4|1028.4|1026.4|7
1712953800000|2024-04-12 20:30:00|1028.3|1026.3|1028.2|1026.2|1028.4|1026.4|1028.2|1026.2|5
1712954100000|2024-04-12 20:35:00|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|1028.3|1026.3|7
1712954400000|2024-04-12 20:40:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|25
1712954700000|2024-04-12 20:45:00|1028.3|1026.3|1028.5|1026.5|1028.5|1026.5|1028.2|1026.2|51
1712955000000|2024-04-12 20:50:00|||||||||2
1712955300000|2024-04-12 20:55:00|1028.1|1026.1|1028.2|1026.2|1028.3|1026.3|1028.1|1026.1|77
1713132300000|2024-04-14 22:05:00|1028.7|1026.7|1028.6|1026.6|1029.5|1027.5|1026.5|1024.5|20
1713132600000|2024-04-14 22:10:00|1029.2|1027.2|1029.8|1027.8|1029.8|1027.8|1029.2|1027.2|6
1713133200000|2024-04-14 22:20:00|1029|1027|1028.9|1026.9|1029.7|1027.7|1028.9|1026.9|10
1713133500000|2024-04-14 22:25:00|1028.7|1026.7|1030.1|1028.1|1030.1|1028.1|1028.5|1026.5|21
1713133800000|2024-04-14 22:30:00|1030.2|1028.2|1030.7|1028.7|1030.7|1028.7|1030.1|1028.1|20
1713135600000|2024-04-14 23:00:00|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|1031.1|1029.1|1
1713135900000|2024-04-14 23:05:00|||||||||6
1713136200000|2024-04-14 23:10:00|1031.3|1029.3|1031.3|1029.3|1031.3|1029.3|1031.3|1029.3|4
1713136500000|2024-04-14 23:15:00|1031.4|1029.4|1031.9|1029.9|1031.9|1029.9|1031.4|1029.4|13
1713136800000|2024-04-14 23:20:00|1031.8|1029.8|1032.3|1030.3|1032.6|1030.6|1031.8|1029.8|37
1713137100000|2024-04-14 23:25:00|1032.2|1030.2|1032.4|1030.4|1032.4|1030.4|1032.1|1030.1|3
1713137400000|2024-04-14 23:30:00|1032.2|1030.2|1032.4|1030.4|1032.4|1030.4|1032.2|1030.2|2
1713137700000|2024-04-14 23:35:00|||||||||2
1713138000000|2024-04-14 23:40:00|||||||||2
1713138300000|2024-04-14 23:45:00|1032.3|1030.3|1032.3|1030.3|1032.3|1030.3|1032.1|1030.1|17
1713138600000|2024-04-14 23:50:00|1032.4|1030.4|1032|1030|1032.4|1030.4|1032|1030|15
1713138900000|2024-04-14 23:55:00|1031.1|1029.1|1031.4|1029.4|1031.4|1029.4|1031.1|1029.1|6
1713139200000|2024-04-15 00:00:00|1031.5|1029.5|1031.2|1029.2|1032.9|1030.9|1030.8|1028.8|112
1713139500000|2024-04-15 00:05:00|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|4
1713139800000|2024-04-15 00:10:00|1031.8|1029.8|1031.7|1029.7|1032.1|1030.1|1031.6|1029.6|37
1713140100000|2024-04-15 00:15:00|1032|1030|1030.8|1028.8|1032|1030|1030.8|1028.8|347
1713140400000|2024-04-15 00:20:00|1031|1029|1031.5|1029.5|1031.5|1029.5|1030.3|1028.3|44
1713140700000|2024-04-15 00:25:00|1031.7|1029.7|1032.4|1030.4|1032.7|1030.7|1031.5|1029.5|129
1713141000000|2024-04-15 00:30:00|1032.5|1030.5|1032.2|1030.2|1032.5|1030.5|1032.2|1030.2|245
1713141300000|2024-04-15 00:35:00|1032.3|1030.3|1031.3|1029.3|1032.5|1030.5|1031.2|1029.2|93
1713141600000|2024-04-15 00:40:00|1031.6|1029.6|1032.3|1030.3|1032.5|1030.5|1031.6|1029.6|12
1713141900000|2024-04-15 00:45:00|1032.2|1030.2|1032.3|1030.3|1032.7|1030.7|1032.2|1030.2|156
1713142200000|2024-04-15 00:50:00|1032.2|1030.2|1031.4|1029.4|1032.5|1030.5|1031.3|1029.3|116
1713142500000|2024-04-15 00:55:00|1031.5|1029.5|1031.1|1029.1|1031.5|1029.5|1030.9|1028.9|34
1713142800000|2024-04-15 01:00:00|1031.2|1029.2|1032.3|1030.3|1032.4|1030.4|1031.2|1029.2|93
1713143100000|2024-04-15 01:05:00|1032.4|1030.4|1031.8|1029.8|1032.6|1030.6|1031.8|1029.8|118
1713143400000|2024-04-15 01:10:00|1032.1|1030.1|1030.7|1028.7|1032.1|1030.1|1030.7|1028.7|131
1713143700000|2024-04-15 01:15:00|1030.5|1028.5|1029.7|1027.7|1030.5|1028.5|1028.2|1026.2|88
1713144000000|2024-04-15 01:20:00|1029.9|1027.9|1030.8|1028.8|1030.8|1028.8|1029.9|1027.9|194
1713144300000|2024-04-15 01:25:00|1031.1|1029.1|1031.5|1029.5|1031.6|1029.6|1031|1029|25
1713144600000|2024-04-15 01:30:00|1031.8|1029.8|1034.3|1032.3|1034.5|1032.5|1031.7|1029.7|69
1713144900000|2024-04-15 01:35:00|1034.2|1032.2|1034.2|1032.2|1034.8|1032.8|1033.6|1031.6|191
1713145200000|2024-04-15 01:40:00|1034.1|1032.1|1032.3|1030.3|1034.2|1032.2|1032.1|1030.1|142
1713145500000|2024-04-15 01:45:00|1032.4|1030.4|1031.1|1029.1|1032.4|1030.4|1030.9|1028.9|260
1713145800000|2024-04-15 01:50:00|1031.4|1029.4|1032.8|1030.8|1033.1|1031.1|1031.2|1029.2|115
1713146100000|2024-04-15 01:55:00|1032.9|1030.9|1033.6|1031.6|1034.5|1032.5|1032.8|1030.8|50
1713146400000|2024-04-15 02:00:00|1033.7|1031.7|1034.3|1032.3|1035|1033|1033.5|1031.5|99
1713146700000|2024-04-15 02:05:00|1034.9|1032.9|1034.4|1032.4|1035.5|1033.5|1034.2|1032.2|98
1713147000000|2024-04-15 02:10:00|1034.6|1032.6|1034.5|1032.5|1034.7|1032.7|1034.1|1032.1|36
1713147300000|2024-04-15 02:15:00|1034.6|1032.6|1035.1|1033.1|1035.5|1033.5|1034.6|1032.6|33
1713147600000|2024-04-15 02:20:00|1035.2|1033.2|1035.2|1033.2|1035.9|1033.9|1034.7|1032.7|54
1713147900000|2024-04-15 02:25:00|1035.3|1033.3|1035.5|1033.5|1035.6|1033.6|1034.8|1032.8|42
1713148200000|2024-04-15 02:30:00|1035.7|1033.7|1034.7|1032.7|1035.9|1033.9|1034.7|1032.7|27
1713148500000|2024-04-15 02:35:00|1034.5|1032.5|1035.6|1033.6|1035.6|1033.6|1034.5|1032.5|7
1713148800000|2024-04-15 02:40:00|1035.5|1033.5|1035.2|1033.2|1035.5|1033.5|1034.9|1032.9|7
1713149100000|2024-04-15 02:45:00|1034.9|1032.9|1034.9|1032.9|1035.1|1033.1|1034.9|1032.9|6
1713149400000|2024-04-15 02:50:00|1035.2|1033.2|1035.2|1033.2|1035.2|1033.2|1034.9|1032.9|9
1713149700000|2024-04-15 02:55:00|1035.1|1033.1|1035.1|1033.1|1035.2|1033.2|1035|1033|37
1713150000000|2024-04-15 03:00:00|1034.9|1032.9|1035|1033|1035.1|1033.1|1034.4|1032.4|37
1713150300000|2024-04-15 03:05:00|1034.9|1032.9|1034.5|1032.5|1034.9|1032.9|1033.9|1031.9|21
1713150600000|2024-04-15 03:10:00|1034.8|1032.8|1034.8|1032.8|1034.9|1032.9|1034.4|1032.4|25
1713150900000|2024-04-15 03:15:00|1034.6|1032.6|1034.1|1032.1|1034.6|1032.6|1034.1|1032.1|33
1713151200000|2024-04-15 03:20:00|1034|1032|1034.7|1032.7|1034.8|1032.8|1033.9|1031.9|50
1713151500000|2024-04-15 03:25:00|1034.8|1032.8|1035.1|1033.1|1035.2|1033.2|1034.8|1032.8|42
1713151800000|2024-04-15 03:30:00|1035.2|1033.2|1035.4|1033.4|1035.4|1033.4|1034.8|1032.8|14
1713152100000|2024-04-15 03:35:00|1035.5|1033.5|1036|1034|1036.1|1034.1|1035.5|1033.5|12
1713152400000|2024-04-15 03:40:00|1035.7|1033.7|1035.6|1033.6|1035.7|1033.7|1035.4|1033.4|3
1713152700000|2024-04-15 03:45:00|1035.3|1033.3|1035.6|1033.6|1035.6|1033.6|1035.2|1033.2|41
1713153000000|2024-04-15 03:50:00|1035.2|1033.2|1035.3|1033.3|1035.4|1033.4|1035.1|1033.1|8
1713153300000|2024-04-15 03:55:00|1035.5|1033.5|1034.6|1032.6|1035.5|1033.5|1034.6|1032.6|15
1713153600000|2024-04-15 04:00:00|1034.7|1032.7|1034.9|1032.9|1034.9|1032.9|1034.5|1032.5|12
1713153900000|2024-04-15 04:05:00|1034.7|1032.7|1034.4|1032.4|1034.7|1032.7|1034.4|1032.4|46
1713154200000|2024-04-15 04:10:00|1034.3|1032.3|1034.2|1032.2|1034.3|1032.3|1034|1032|10
1713154500000|2024-04-15 04:15:00|1034.5|1032.5|1034.8|1032.8|1034.8|1032.8|1034.5|1032.5|22
1713154800000|2024-04-15 04:20:00|1034.9|1032.9|1034.6|1032.6|1034.9|1032.9|1034.5|1032.5|12
1713155100000|2024-04-15 04:25:00|1035|1033|1035.2|1033.2|1035.2|1033.2|1034.9|1032.9|17
1713155400000|2024-04-15 04:30:00|1035.3|1033.3|1035.5|1033.5|1035.5|1033.5|1035.2|1033.2|24
1713155700000|2024-04-15 04:35:00|1035.4|1033.4|1036.3|1034.3|1036.3|1034.3|1035.4|1033.4|18
1713156000000|2024-04-15 04:40:00|1036.4|1034.4|1036.5|1034.5|1036.5|1034.5|1035.7|1033.7|65
1713156300000|2024-04-15 04:45:00|1036.4|1034.4|1036.3|1034.3|1036.7|1034.7|1036.3|1034.3|24
1713156600000|2024-04-15 04:50:00|1036.2|1034.2|1036.4|1034.4|1036.5|1034.5|1036.2|1034.2|14
1713156900000|2024-04-15 04:55:00|1036.6|1034.6|1037|1035|1037.1|1035.1|1036.6|1034.6|187
1713157200000|2024-04-15 05:00:00|1036.9|1034.9|1036.4|1034.4|1037.5|1035.5|1036.3|1034.3|201
1713157500000|2024-04-15 05:05:00|1036.5|1034.5|1037|1035|1037.1|1035.1|1036.5|1034.5|43
1713157800000|2024-04-15 05:10:00|1037.1|1035.1|1037.4|1035.4|1037.4|1035.4|1037.1|1035.1|40
1713158100000|2024-04-15 05:15:00|1037.3|1035.3|1036.7|1034.7|1037.3|1035.3|1036.5|1034.5|23
1713158400000|2024-04-15 05:20:00|1036.5|1034.5|1036.7|1034.7|1036.7|1034.7|1036.2|1034.2|108
1713158700000|2024-04-15 05:25:00|1036.8|1034.8|1036.3|1034.3|1036.8|1034.8|1035.8|1033.8|71
1713159000000|2024-04-15 05:30:00|1036.2|1034.2|1035.9|1033.9|1036.2|1034.2|1035.2|1033.2|93
1713159300000|2024-04-15 05:35:00|1035.8|1033.8|1035.2|1033.2|1035.8|1033.8|1034.9|1032.9|36
1713159600000|2024-04-15 05:40:00|1035|1033|1036.2|1034.2|1036.3|1034.3|1034.9|1032.9|167
1713159900000|2024-04-15 05:45:00|1035.9|1033.9|1036.4|1034.4|1036.7|1034.7|1035.9|1033.9|18
1713160200000|2024-04-15 05:50:00|1036.2|1034.2|1037|1035|1037|1035|1036|1034|21
1713160500000|2024-04-15 05:55:00|1036.8|1034.8|1036.8|1034.8|1037|1035|1036.7|1034.7|24
1713160800000|2024-04-15 06:00:00|1036.7|1034.7|1036.1|1034.1|1037.2|1035.2|1036.1|1034.1|70
1713161100000|2024-04-15 06:05:00|1035.6|1033.6|1035.3|1033.3|1035.7|1033.7|1034.9|1032.9|153
1713161400000|2024-04-15 06:10:00|1035.4|1033.4|1035.8|1033.8|1036.5|1034.5|1035.3|1033.3|80
1713161700000|2024-04-15 06:15:00|1035.7|1033.7|1035.1|1033.1|1035.9|1033.9|1035.1|1033.1|46
1713162000000|2024-04-15 06:20:00|1035|1033|1035.4|1033.4|1035.6|1033.6|1034.8|1032.8|40
1713162300000|2024-04-15 06:25:00|1035.3|1033.3|1035.5|1033.5|1035.9|1033.9|1035.2|1033.2|76
1713162600000|2024-04-15 06:30:00|1035.4|1033.4|1035.8|1033.8|1035.8|1033.8|1035.1|1033.1|156
1713162900000|2024-04-15 06:35:00|1035.7|1033.7|1035.8|1033.8|1035.9|1033.9|1035.5|1033.5|109
1713163200000|2024-04-15 06:40:00|1035.9|1033.9|1035.9|1033.9|1035.9|1033.9|1035.6|1033.6|98
1713163500000|2024-04-15 06:45:00|1035.8|1033.8|1035.8|1033.8|1035.9|1033.9|1035.5|1033.5|59
1713163800000|2024-04-15 06:50:00|1035.7|1033.7|1035.2|1033.2|1035.7|1033.7|1035.2|1033.2|168
1713164100000|2024-04-15 06:55:00|1035.3|1033.3|1035.3|1033.3|1035.6|1033.6|1035.2|1033.2|119
1713164400000|2024-04-15 07:00:00|1035.5|1033.5|1036.1|1034.1|1036.4|1034.4|1035.4|1033.4|407
1713164700000|2024-04-15 07:05:00|1036|1034|1035.8|1033.8|1036|1034|1035.6|1033.6|220
1713165000000|2024-04-15 07:10:00|1035.7|1033.7|1035.7|1033.7|1035.8|1033.8|1035.2|1033.2|343
1713165300000|2024-04-15 07:15:00|1035.6|1033.6|1035.7|1033.7|1036|1034|1035|1033|294
1713165600000|2024-04-15 07:20:00|1035.8|1033.8|1034.9|1032.9|1036|1034|1034.9|1032.9|324
1713165900000|2024-04-15 07:25:00|1035|1033|1035.8|1033.8|1035.9|1033.9|1035|1033|234
1713166200000|2024-04-15 07:30:00|1035.7|1033.7|1035.1|1033.1|1035.8|1033.8|1034.6|1032.6|330
1713166500000|2024-04-15 07:35:00|1035|1033|1035.3|1033.3|1035.5|1033.5|1034.8|1032.8|385
1713166800000|2024-04-15 07:40:00|1035.4|1033.4|1034.9|1032.9|1035.6|1033.6|1034.9|1032.9|200
1713167100000|2024-04-15 07:45:00|1034.8|1032.8|1034.9|1032.9|1035.1|1033.1|1034.5|1032.5|426
1713167400000|2024-04-15 07:50:00|1035|1033|1035.5|1033.5|1035.5|1033.5|1034.9|1032.9|338
1713167700000|2024-04-15 07:55:00|1035.4|1033.4|1035.4|1033.4|1035.6|1033.6|1035.2|1033.2|220
1713168000000|2024-04-15 08:00:00|1035.5|1033.5|1035.1|1033.1|1035.6|1033.6|1035|1033|375
1713168300000|2024-04-15 08:05:00|1035.2|1033.2|1035|1033|1035.4|1033.4|1034.9|1032.9|408
1713168600000|2024-04-15 08:10:00|1034.9|1032.9|1035|1033|1035.3|1033.3|1034.7|1032.7|139
1713168900000|2024-04-15 08:15:00|1035.1|1033.1|1035.8|1033.8|1036|1034|1035.1|1033.1|213
1713169200000|2024-04-15 08:20:00|1035.7|1033.7|1035.5|1033.5|1035.8|1033.8|1035.5|1033.5|89
1713169500000|2024-04-15 08:25:00|1035.4|1033.4|1035.2|1033.2|1035.4|1033.4|1034.9|1032.9|76
1713169800000|2024-04-15 08:30:00|1035.1|1033.1|1035.5|1033.5|1035.5|1033.5|1034.9|1032.9|90
1713170100000|2024-04-15 08:35:00|1035.6|1033.6|1035.8|1033.8|1036|1034|1035.4|1033.4|117
1713170400000|2024-04-15 08:40:00|1035.7|1033.7|1035.3|1033.3|1035.8|1033.8|1035.3|1033.3|92
1713170700000|2024-04-15 08:45:00|1035.2|1033.2|1035.1|1033.1|1035.2|1033.2|1034.7|1032.7|150
1713171000000|2024-04-15 08:50:00|1034.9|1032.9|1034.7|1032.7|1035|1033|1034.6|1032.6|141
1713171300000|2024-04-15 08:55:00|1034.8|1032.8|1034.4|1032.4|1034.8|1032.8|1034.3|1032.3|139
1713171600000|2024-04-15 09:00:00|1034.6|1032.6|1035.1|1033.1|1035.3|1033.3|1034.5|1032.5|162
1713171900000|2024-04-15 09:05:00|1035.2|1033.2|1035.2|1033.2|1035.3|1033.3|1035|1033|116
1713172200000|2024-04-15 09:10:00|1035.3|1033.3|1034.4|1032.4|1035.5|1033.5|1034.4|1032.4|195
1713172500000|2024-04-15 09:15:00|1034.6|1032.6|1034.2|1032.2|1034.7|1032.7|1034.2|1032.2|274
1713172800000|2024-04-15 09:20:00|1034.3|1032.3|1034|1032|1034.4|1032.4|1033.8|1031.8|173
1713173100000|2024-04-15 09:25:00|1033.9|1031.9|1034.2|1032.2|1034.5|1032.5|1033.9|1031.9|174
1713173400000|2024-04-15 09:30:00|1034.1|1032.1|1033.7|1031.7|1034.1|1032.1|1033.6|1031.6|168
1713173700000|2024-04-15 09:35:00|1033.8|1031.8|1033.9|1031.9|1033.9|1031.9|1033.7|1031.7|103
1713174000000|2024-04-15 09:40:00|1034|1032|1034.1|1032.1|1034.2|1032.2|1033.8|1031.8|121
1713174300000|2024-04-15 09:45:00|1034.2|1032.2|1034.3|1032.3|1034.3|1032.3|1033.9|1031.9|106
1713174600000|2024-04-15 09:50:00|1034.2|1032.2|1033.6|1031.6|1034.2|1032.2|1033.5|1031.5|95
1713174900000|2024-04-15 09:55:00|1033.5|1031.5|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|146
1713175200000|2024-04-15 10:00:00|1033.6|1031.6|1033.9|1031.9|1033.9|1031.9|1033.6|1031.6|68
1713175500000|2024-04-15 10:05:00|1034|1032|1034|1032|1034.5|1032.5|1034|1032|117
1713175800000|2024-04-15 10:10:00|1034.1|1032.1|1034.1|1032.1|1034.2|1032.2|1033.9|1031.9|149
1713176100000|2024-04-15 10:15:00|1034.2|1032.2|1033.9|1031.9|1034.3|1032.3|1033.9|1031.9|272
1713176400000|2024-04-15 10:20:00|1033.8|1031.8|1033.6|1031.6|1034.2|1032.2|1033.5|1031.5|230
1713176700000|2024-04-15 10:25:00|1033.5|1031.5|1033.2|1031.2|1033.5|1031.5|1033.1|1031.1|233
1713177000000|2024-04-15 10:30:00|1033.1|1031.1|1033.5|1031.5|1033.5|1031.5|1033.1|1031.1|304
1713177300000|2024-04-15 10:35:00|1033.4|1031.4|1033.8|1031.8|1033.9|1031.9|1033.3|1031.3|206
1713177600000|2024-04-15 10:40:00|1033.6|1031.6|1033.9|1031.9|1033.9|1031.9|1033.6|1031.6|103
1713177900000|2024-04-15 10:45:00|1033.8|1031.8|1034|1032|1034.1|1032.1|1033.8|1031.8|79
1713178200000|2024-04-15 10:50:00|1034.1|1032.1|1034.7|1032.7|1034.7|1032.7|1034|1032|135
1713178500000|2024-04-15 10:55:00|1034.6|1032.6|1034.3|1032.3|1034.6|1032.6|1034.3|1032.3|33
1713178800000|2024-04-15 11:00:00|1034.2|1032.2|1034.4|1032.4|1034.7|1032.7|1034.2|1032.2|90
1713179100000|2024-04-15 11:05:00|1034.5|1032.5|1034.7|1032.7|1034.8|1032.8|1034.3|1032.3|69
1713179400000|2024-04-15 11:10:00|1034.8|1032.8|1034.9|1032.9|1035.1|1033.1|1034.8|1032.8|139
1713179700000|2024-04-15 11:15:00|1035|1033|1035|1033|1035.1|1033.1|1034.9|1032.9|79
1713180000000|2024-04-15 11:20:00|1034.9|1032.9|1035|1033|1035.2|1033.2|1034.9|1032.9|51
1713180300000|2024-04-15 11:25:00|1035.1|1033.1|1035.5|1033.5|1035.8|1033.8|1035.1|1033.1|51
1713180600000|2024-04-15 11:30:00|1035.6|1033.6|1035.3|1033.3|1035.7|1033.7|1035.1|1033.1|68
1713180900000|2024-04-15 11:35:00|1035.2|1033.2|1035.5|1033.5|1035.6|1033.6|1035.2|1033.2|196
1713181200000|2024-04-15 11:40:00|1035.6|1033.6|1035.9|1033.9|1036|1034|1035.3|1033.3|250
1713181500000|2024-04-15 11:45:00|1035.8|1033.8|1035.6|1033.6|1035.8|1033.8|1035.4|1033.4|289
1713181800000|2024-04-15 11:50:00|1035.5|1033.5|1035.7|1033.7|1035.9|1033.9|1035.5|1033.5|651
1713182100000|2024-04-15 11:55:00|1035.5|1033.5|1036.2|1034.2|1036.3|1034.3|1035.5|1033.5|248
1713182400000|2024-04-15 12:00:00|1036.1|1034.1|1035.8|1033.8|1036.1|1034.1|1035.7|1033.7|130
1713182700000|2024-04-15 12:05:00|1035.9|1033.9|1036.2|1034.2|1036.4|1034.4|1035.8|1033.8|528
1713183000000|2024-04-15 12:10:00|1036.1|1034.1|1036|1034|1036.2|1034.2|1035.9|1033.9|147
1713183300000|2024-04-15 12:15:00|1035.9|1033.9|1035.8|1033.8|1036.3|1034.3|1035.8|1033.8|129
1713183600000|2024-04-15 12:20:00|1035.9|1033.9|1036.2|1034.2|1036.4|1034.4|1035.9|1033.9|591
1713183900000|2024-04-15 12:25:00|1036.3|1034.3|1035.9|1033.9|1036.5|1034.5|1035.9|1033.9|349
1713184200000|2024-04-15 12:30:00|1035.8|1033.8|1035|1033|1036.1|1034.1|1033.7|1031.7|1348
1713184500000|2024-04-15 12:35:00|1035.1|1033.1|1035.3|1033.3|1036.6|1034.6|1035|1033|834
1713184800000|2024-04-15 12:40:00|1035.4|1033.4|1036.6|1034.6|1036.7|1034.7|1035.4|1033.4|449
1713185100000|2024-04-15 12:45:00|1036.5|1034.5|1036.2|1034.2|1036.7|1034.7|1035.8|1033.8|706
1713185400000|2024-04-15 12:50:00|1036.1|1034.1|1035.9|1033.9|1036.2|1034.2|1035.3|1033.3|325
1713185700000|2024-04-15 12:55:00|1036|1034|1036.1|1034.1|1036.6|1034.6|1035.9|1033.9|275
1713186000000|2024-04-15 13:00:00|1036.2|1034.2|1036.6|1034.6|1037|1035|1036.2|1034.2|479
1713186300000|2024-04-15 13:05:00|1036.5|1034.5|1036.1|1034.1|1037|1035|1036.1|1034.1|418
1713186600000|2024-04-15 13:10:00|1036.2|1034.2|1036.4|1034.4|1036.5|1034.5|1036|1034|456
1713186900000|2024-04-15 13:15:00|1036.2|1034.2|1036.1|1034.1|1036.4|1034.4|1035.9|1033.9|237
1713187200000|2024-04-15 13:20:00|1036|1034|1035.4|1033.4|1036.2|1034.2|1035.4|1033.4|247
1713187500000|2024-04-15 13:25:00|1035.3|1033.3|1035.3|1033.3|1035.9|1033.9|1035.2|1033.2|408
1713187800000|2024-04-15 13:30:00|1034.6|1034.1|1032.7|1032.2|1034.7|1034.2|1032.7|1032.2|3169
1713188100000|2024-04-15 13:35:00|1032.8|1032.3|1032.1|1031.6|1032.9|1032.4|1031.9|1031.4|2335
1713188400000|2024-04-15 13:40:00|1032.2|1031.7|1031.8|1031.3|1032.8|1032.3|1031.3|1030.8|1776
1713188700000|2024-04-15 13:45:00|1031.9|1031.4|1031.6|1031.1|1032.2|1031.7|1031.5|1031|824
1713189000000|2024-04-15 13:50:00|1031.5|1031|1031.8|1031.3|1032.4|1031.9|1031.5|1031|723
1713189300000|2024-04-15 13:55:00|1031.9|1031.4|1031.2|1030.7|1031.9|1031.4|1030.7|1030.2|928
1713189600000|2024-04-15 14:00:00|1031.3|1030.8|1030.3|1029.8|1031.5|1031|1030.3|1029.8|1260
1713189900000|2024-04-15 14:05:00|1030.4|1029.9|1028.7|1028.2|1030.5|1030|1028.5|1028|987
1713190200000|2024-04-15 14:10:00|1028.6|1028.1|1029.2|1028.7|1029.5|1029|1027.9|1027.4|1644
1713190500000|2024-04-15 14:15:00|1029.3|1028.8|1029.6|1029.1|1030|1029.5|1029.2|1028.7|1117
1713190800000|2024-04-15 14:20:00|1029.7|1029.2|1028.8|1028.3|1029.8|1029.3|1028.7|1028.2|724
1713191100000|2024-04-15 14:25:00|1028.7|1028.2|1028.2|1027.7|1028.9|1028.4|1028|1027.5|1629
1713191400000|2024-04-15 14:30:00|1028.3|1027.8|1029.1|1028.6|1029.9|1029.4|1028.2|1027.7|858
1713191700000|2024-04-15 14:35:00|1029|1028.5|1028.4|1027.9|1030.3|1029.8|1028.4|1027.9|1086
1713192000000|2024-04-15 14:40:00|1028.5|1028|1028.8|1028.3|1029.6|1029.1|1028.5|1028|857
1713192300000|2024-04-15 14:45:00|1028.9|1028.4|1028.6|1028.1|1028.9|1028.4|1027.9|1027.4|860
1713192600000|2024-04-15 14:50:00|1028.7|1028.2|1027.7|1027.2|1028.8|1028.3|1027.5|1027|1214
1713192900000|2024-04-15 14:55:00|1027.6|1027.1|1027.5|1027|1028.1|1027.6|1027.5|1027|702
1713193200000|2024-04-15 15:00:00|1027.7|1027.2|1027.2|1026.7|1027.7|1027.2|1027|1026.5|1460
1713193500000|2024-04-15 15:05:00|1027.3|1026.8|1027.6|1027.1|1027.8|1027.3|1027.2|1026.7|606
1713193800000|2024-04-15 15:10:00|1027.5|1027|1028|1027.5|1028.2|1027.7|1027.5|1027|680
1713194100000|2024-04-15 15:15:00|1027.9|1027.4|1028.2|1027.7|1028.3|1027.8|1027.7|1027.2|649
1713194400000|2024-04-15 15:20:00|1028.3|1027.8|1028.5|1028|1028.6|1028.1|1028|1027.5|1236
1713194700000|2024-04-15 15:25:00|1028.4|1027.9|1029.3|1028.8|1029.5|1029|1028.3|1027.8|1725
1713195000000|2024-04-15 15:30:00|1029.4|1028.9|1029.4|1028.9|1029.6|1029.1|1029.2|1028.7|1029
1713195300000|2024-04-15 15:35:00|1029.3|1028.8|1029.1|1028.6|1029.7|1029.2|1028.9|1028.4|1648
1713195600000|2024-04-15 15:40:00|1029.2|1028.7|1029.1|1028.6|1029.6|1029.1|1028.8|1028.3|741
1713195900000|2024-04-15 15:45:00|1029.2|1028.7|1029.1|1028.6|1029.6|1029.1|1029.1|1028.6|375
1713196200000|2024-04-15 15:50:00|1029.2|1028.7|1030.2|1029.7|1030.2|1029.7|1029.1|1028.6|540
1713196500000|2024-04-15 15:55:00|1030.3|1029.8|1029.7|1029.2|1030.3|1029.8|1029.5|1029|413
1713196800000|2024-04-15 16:00:00|1029.6|1029.1|1030|1029.5|1030|1029.5|1029.4|1028.9|214
1713197100000|2024-04-15 16:05:00|1030.1|1029.6|1029.8|1029.3|1030.1|1029.6|1029.4|1028.9|323
1713197400000|2024-04-15 16:10:00|1029.9|1029.4|1029.1|1028.6|1029.9|1029.4|1029.1|1028.6|578
1713197700000|2024-04-15 16:15:00|1029.2|1028.7|1028.4|1027.9|1029.2|1028.7|1028.3|1027.8|368
1713198000000|2024-04-15 16:20:00|1028.5|1028|1027.4|1026.9|1028.7|1028.2|1027.3|1026.8|399
1713198300000|2024-04-15 16:25:00|1027.3|1026.8|1027.2|1026.7|1027.6|1027.1|1027|1026.5|940
1713198600000|2024-04-15 16:30:00|1027.1|1026.6|1027.4|1026.9|1027.5|1027|1026.8|1026.3|290
1713198900000|2024-04-15 16:35:00|1027.5|1027|1027.2|1026.7|1027.5|1027|1026.7|1026.2|199
1713199200000|2024-04-15 16:40:00|1027.3|1026.8|1026.6|1026.1|1027.6|1027.1|1026.3|1025.8|256
1713199500000|2024-04-15 16:45:00|1026.5|1026|1026.7|1026.2|1026.9|1026.4|1026.4|1025.9|137
1713199800000|2024-04-15 16:50:00|1026.8|1026.3|1026.9|1026.4|1027.1|1026.6|1026.6|1026.1|199
1713200100000|2024-04-15 16:55:00|1026.8|1026.3|1026.9|1026.4|1027.1|1026.6|1026.8|1026.3|151
1713200400000|2024-04-15 17:00:00|1026.8|1026.3|1026.6|1026.1|1026.8|1026.3|1026.2|1025.7|288
1713200700000|2024-04-15 17:05:00|1026.5|1026|1026.9|1026.4|1027|1026.5|1026.5|1026|532
1713201000000|2024-04-15 17:10:00|1026.8|1026.3|1025.8|1025.3|1026.8|1026.3|1025.8|1025.3|296
1713201300000|2024-04-15 17:15:00|1025.7|1025.2|1025|1024.5|1025.8|1025.3|1025|1024.5|480
1713201600000|2024-04-15 17:20:00|1024.9|1024.4|1023.5|1023|1025|1024.5|1023.3|1022.8|673
1713201900000|2024-04-15 17:25:00|1023.4|1022.9|1022.3|1021.8|1023.6|1023.1|1022.1|1021.6|462
1713202200000|2024-04-15 17:30:00|1022.4|1021.9|1021.9|1021.4|1022.4|1021.9|1021.1|1020.6|556
1713202500000|2024-04-15 17:35:00|1022|1021.5|1021.5|1021|1022.6|1022.1|1021.5|1021|483
1713202800000|2024-04-15 17:40:00|1021.4|1020.9|1021.6|1021.1|1022.5|1022|1021.1|1020.6|713
1713203100000|2024-04-15 17:45:00|1021.5|1021|1020.9|1020.4|1021.8|1021.3|1020.6|1020.1|496
1713203400000|2024-04-15 17:50:00|1020.8|1020.3|1021.8|1021.3|1022|1021.5|1020.6|1020.1|1059
1713203700000|2024-04-15 17:55:00|1021.9|1021.4|1022.5|1022|1022.6|1022.1|1021.7|1021.2|770
1713204000000|2024-04-15 18:00:00|1022.4|1021.9|1021.8|1021.3|1022.4|1021.9|1021.5|1021|377
1713204300000|2024-04-15 18:05:00|1021.9|1021.4|1021.7|1021.2|1022.2|1021.7|1021.5|1021|462
1713204600000|2024-04-15 18:10:00|1021.8|1021.3|1021.2|1020.7|1021.8|1021.3|1020.8|1020.3|443
1713204900000|2024-04-15 18:15:00|1021.3|1020.8|1021.8|1021.3|1021.8|1021.3|1021.1|1020.6|441
1713205200000|2024-04-15 18:20:00|1021.7|1021.2|1021.1|1020.6|1022.2|1021.7|1021|1020.5|250
1713205500000|2024-04-15 18:25:00|1021.2|1020.7|1021.4|1020.9|1021.8|1021.3|1021.2|1020.7|231
1713205800000|2024-04-15 18:30:00|1021.2|1020.7|1022.1|1021.6|1022.2|1021.7|1021.1|1020.6|420
1713206100000|2024-04-15 18:35:00|1022|1021.5|1021.8|1021.3|1022.6|1022.1|1021.8|1021.3|234
1713206400000|2024-04-15 18:40:00|1021.9|1021.4|1021.9|1021.4|1022.4|1021.9|1021.8|1021.3|199
1713206700000|2024-04-15 18:45:00|1022|1021.5|1021.2|1020.7|1022|1021.5|1021.2|1020.7|349
1713207000000|2024-04-15 18:50:00|1021.3|1020.8|1020.7|1020.2|1021.3|1020.8|1020.6|1020.1|518
1713207300000|2024-04-15 18:55:00|1020.8|1020.3|1021.3|1020.8|1021.8|1021.3|1020.8|1020.3|721
1713207600000|2024-04-15 19:00:00|1021.4|1020.9|1020.8|1020.3|1021.6|1021.1|1020.7|1020.2|465
1713207900000|2024-04-15 19:05:00|1020.7|1020.2|1021.1|1020.6|1021.1|1020.6|1020.6|1020.1|389
1713208200000|2024-04-15 19:10:00|1021.2|1020.7|1020.7|1020.2|1021.2|1020.7|1020.7|1020.2|234
1713208500000|2024-04-15 19:15:00|1020.8|1020.3|1020.2|1019.7|1021|1020.5|1020.1|1019.6|574
1713208800000|2024-04-15 19:20:00|1020.3|1019.8|1021.1|1020.6|1021.4|1020.9|1020.1|1019.6|768
1713209100000|2024-04-15 19:25:00|1021.2|1020.7|1020.7|1020.2|1021.5|1021|1020.6|1020.1|258
1713209400000|2024-04-15 19:30:00|1020.8|1020.3|1021.6|1021.1|1021.9|1021.4|1020.8|1020.3|357
1713209700000|2024-04-15 19:35:00|1021.7|1021.2|1021.8|1021.3|1022|1021.5|1021.4|1020.9|285
1713210000000|2024-04-15 19:40:00|1021.7|1021.2|1021.2|1020.7|1021.8|1021.3|1021|1020.5|234
1713210300000|2024-04-15 19:45:00|1021.1|1020.6|1021.9|1021.4|1021.9|1021.4|1021.1|1020.6|469
1713210600000|2024-04-15 19:50:00|1021.8|1021.3|1022.1|1021.6|1022.2|1021.7|1021.6|1021.1|1001
1713210900000|2024-04-15 19:55:00|1022.2|1021.7|1022.1|1021.6|1022.4|1021.9|1022|1021.5|10595
1713211200000|2024-04-15 20:00:00|1022|1021.5|1022.5|1020.5|1022.9|1021.5|1022|1020.2|1327
1713211500000|2024-04-15 20:05:00|1022.6|1020.6|1022.6|1020.6|1022.7|1020.7|1022.5|1020.5|76
1713211800000|2024-04-15 20:10:00|1022.7|1020.7|1022.6|1020.6|1022.8|1020.8|1022.5|1020.5|70
1713212100000|2024-04-15 20:15:00|1022.3|1020.3|1021.9|1019.9|1022.3|1020.3|1021.9|1019.9|194
1713212400000|2024-04-15 20:20:00|1021.8|1019.8|1022.1|1020.1|1022.1|1020.1|1021.7|1019.7|76
1713212700000|2024-04-15 20:25:00|1022|1020|1022.2|1020.2|1022.3|1020.3|1022|1020|17
1713213000000|2024-04-15 20:30:00|||||||||6
1713213300000|2024-04-15 20:35:00|1022.1|1020.1|1021.9|1019.9|1022.2|1020.2|1021.9|1019.9|9
1713213600000|2024-04-15 20:40:00|1022|1020|1021.9|1019.9|1022|1020|1021.9|1019.9|11
1713213900000|2024-04-15 20:45:00|1022|1020|1022.1|1020.1|1022.1|1020.1|1021.8|1019.8|22
1713214200000|2024-04-15 20:50:00|1022.2|1020.2|1022.3|1020.3|1022.3|1020.3|1022.2|1020.2|2
1713214500000|2024-04-15 20:55:00|1022.4|1020.4|1022.6|1020.6|1022.6|1020.6|1022.3|1020.3|10
1713215700000|2024-04-15 21:15:00|1021.6|1019.6|1021.6|1019.6|1021.6|1019.6|1021.6|1019.6|4
1713218400000|2024-04-15 22:00:00|1022.1|1020.1|1022.5|1020.5|1023.3|1021.3|1022.1|1020.1|0
1713218700000|2024-04-15 22:05:00|1022.6|1020.6|1022.7|1020.7|1022.8|1020.8|1022.5|1020.5|0
1713219000000|2024-04-15 22:10:00|1022.8|1020.8|1023.2|1021.2|1023.3|1021.3|1022.6|1020.6|0
1713219300000|2024-04-15 22:15:00|1023.3|1021.3|1023|1021|1023.3|1021.3|1022.7|1020.7|0
1713219600000|2024-04-15 22:20:00|1023.1|1021.1|1023|1021|1023.1|1021.1|1022.9|1020.9|0
1713219900000|2024-04-15 22:25:00|1023.1|1021.1|1022.8|1020.8|1023.2|1021.2|1022.7|1020.7|0
1713220200000|2024-04-15 22:30:00|1022.9|1020.9|1023|1021|1023.1|1021.1|1022.8|1020.8|0
1713220500000|2024-04-15 22:35:00|1023.1|1021.1|1023|1021|1023.2|1021.2|1022.9|1020.9|0
1713220800000|2024-04-15 22:40:00|1022.9|1020.9|1023|1021|1023|1021|1022.8|1020.8|0
1713221100000|2024-04-15 22:45:00|1022.9|1020.9|1023|1021|1023.3|1021.3|1022.9|1020.9|0
1713221400000|2024-04-15 22:50:00|1023.1|1021.1|1023.1|1021.1|1023.2|1021.2|1023|1021|0
1713221700000|2024-04-15 22:55:00|1023|1021|1023.2|1021.2|1023.2|1021.2|1023|1021|0
1713222000000|2024-04-15 23:00:00|1023.1|1021.1|1022.6|1020.6|1023.1|1021.1|1022.2|1020.2|0
1713222300000|2024-04-15 23:05:00|1022.7|1020.7|1022.8|1020.8|1022.8|1020.8|1022.5|1020.5|0
1713222600000|2024-04-15 23:10:00|1022.9|1020.9|1022.5|1020.5|1023|1021|1022.5|1020.5|0
1713222900000|2024-04-15 23:15:00|1022.6|1020.6|1022|1020|1022.6|1020.6|1021.1|1019.1|0
1713223200000|2024-04-15 23:20:00|1021.9|1019.9|1022.3|1020.3|1022.3|1020.3|1021.9|1019.9|0
1713223500000|2024-04-15 23:25:00|1022.2|1020.2|1022.4|1020.4|1022.5|1020.5|1022.2|1020.2|0
1713223800000|2024-04-15 23:30:00|1022.5|1020.5|1022.5|1020.5|1022.7|1020.7|1022.2|1020.2|0
1713224100000|2024-04-15 23:35:00|1022.4|1020.4|1022.7|1020.7|1022.8|1020.8|1022.4|1020.4|0
1713224400000|2024-04-15 23:40:00|1022.8|1020.8|1022.7|1020.7|1022.9|1020.9|1022.6|1020.6|0
1713224700000|2024-04-15 23:45:00|1022.8|1020.8|1023|1021|1023|1021|1022.6|1020.6|0
1713225000000|2024-04-15 23:50:00|1022.9|1020.9|1022.8|1020.8|1023|1021|1022.6|1020.6|0
1713225300000|2024-04-15 23:55:00|1022.7|1020.7|1022.7|1020.7|1022.7|1020.7|1022.5|1020.5|0
1713225600000|2024-04-16 00:00:00|1023.2|1021.2|1023|1021|1023.2|1021.2|1021.8|1019.8|133
1713225900000|2024-04-16 00:05:00|1022.9|1020.9|1022.2|1020.2|1022.9|1020.9|1021.9|1019.9|50
1713226200000|2024-04-16 00:10:00|1021.8|1019.8|1021.4|1019.4|1022.2|1020.2|1021.1|1019.1|60
1713226500000|2024-04-16 00:15:00|1021.7|1019.7|1020.8|1018.8|1022.1|1020.1|1020.8|1018.8|59
1713226800000|2024-04-16 00:20:00|1020.7|1018.7|1021|1019|1021.1|1019.1|1020.5|1018.5|110
1713227100000|2024-04-16 00:25:00|1021.4|1019.4|1021.8|1019.8|1021.8|1019.8|1021|1019|38
1713227400000|2024-04-16 00:30:00|1021.6|1019.6|1021|1019|1021.6|1019.6|1021|1019|22
1713227700000|2024-04-16 00:35:00|1021.1|1019.1|1020.9|1018.9|1021.4|1019.4|1020.9|1018.9|19
1713228000000|2024-04-16 00:40:00|1021|1019|1021.2|1019.2|1021.4|1019.4|1021|1019|16
1713228300000|2024-04-16 00:45:00|1021.4|1019.4|1020.6|1018.6|1021.4|1019.4|1020.4|1018.4|48
1713228600000|2024-04-16 00:50:00|1020.4|1018.4|1020.2|1018.2|1020.4|1018.4|1020.1|1018.1|27
1713228900000|2024-04-16 00:55:00|1019.9|1017.9|1020|1018|1020.1|1018.1|1019.8|1017.8|27
1713229200000|2024-04-16 01:00:00|1020.2|1018.2|1020.7|1018.7|1021.4|1019.4|1020.2|1018.2|66
1713229500000|2024-04-16 01:05:00|1020.8|1018.8|1018.9|1016.9|1020.8|1018.8|1018.7|1016.7|160
1713229800000|2024-04-16 01:10:00|1019|1017|1018.6|1016.6|1019|1017|1018.6|1016.6|56
1713230100000|2024-04-16 01:15:00|1018.1|1016.1|1015.8|1013.8|1018.1|1016.1|1015.6|1013.6|244
1713230400000|2024-04-16 01:20:00|1015.9|1013.9|1016.4|1014.4|1016.6|1014.6|1015.8|1013.8|63
1713230700000|2024-04-16 01:25:00|1016.5|1014.5|1016.3|1014.3|1016.7|1014.7|1015.8|1013.8|19
1713231000000|2024-04-16 01:30:00|1016.5|1014.5|1017.7|1015.7|1018.1|1016.1|1016.5|1014.5|42
1713231300000|2024-04-16 01:35:00|1018.1|1016.1|1017.3|1015.3|1018.2|1016.2|1016.9|1014.9|19
1713231600000|2024-04-16 01:40:00|1017.4|1015.4|1017.7|1015.7|1017.8|1015.8|1016.6|1014.6|13
1713231900000|2024-04-16 01:45:00|1017.5|1015.5|1017.8|1015.8|1018.7|1016.7|1017.5|1015.5|14
1713232200000|2024-04-16 01:50:00|1018|1016|1017.2|1015.2|1018.2|1016.2|1016.6|1014.6|125
1713232500000|2024-04-16 01:55:00|1017.5|1015.5|1017.6|1015.6|1017.6|1015.6|1016.9|1014.9|15
1713232800000|2024-04-16 02:00:00|1017.1|1015.1|1017.3|1015.3|1018.9|1016.9|1017.1|1015.1|149
1713233100000|2024-04-16 02:05:00|1017|1015|1016|1014|1018|1016|1016|1014|126
1713233400000|2024-04-16 02:10:00|1015.7|1013.7|1015.1|1013.1|1015.7|1013.7|1014.6|1012.6|107
1713233700000|2024-04-16 02:15:00|1015.3|1013.3|1016.7|1014.7|1016.7|1014.7|1015.3|1013.3|46
1713234000000|2024-04-16 02:20:00|1016.2|1014.2|1015.9|1013.9|1016.5|1014.5|1015.6|1013.6|42
1713234300000|2024-04-16 02:25:00|1015.7|1013.7|1014.2|1012.2|1015.9|1013.9|1014.2|1012.2|83
1713234600000|2024-04-16 02:30:00|1013.7|1011.7|1013.6|1011.6|1013.9|1011.9|1013.1|1011.1|22
1713234900000|2024-04-16 02:35:00|1013.5|1011.5|1012.6|1010.6|1013.8|1011.8|1012.6|1010.6|17
1713235200000|2024-04-16 02:40:00|1013.3|1011.3|1013.4|1011.4|1013.8|1011.8|1013.3|1011.3|9
1713235500000|2024-04-16 02:45:00|1013.2|1011.2|1013.4|1011.4|1013.5|1011.5|1013.1|1011.1|7
1713235800000|2024-04-16 02:50:00|1013.3|1011.3|1014.5|1012.5|1014.5|1012.5|1013.2|1011.2|17
1713236100000|2024-04-16 02:55:00|1013.6|1011.6|1013.5|1011.5|1013.7|1011.7|1013.5|1011.5|29
1713236400000|2024-04-16 03:00:00|1013.7|1011.7|1013|1011|1013.8|1011.8|1013|1011|35
1713236700000|2024-04-16 03:05:00|1012.8|1010.8|1012.5|1010.5|1013.1|1011.1|1012.5|1010.5|29
1713237000000|2024-04-16 03:10:00|1012.6|1010.6|1012.3|1010.3|1012.8|1010.8|1012.3|1010.3|30
1713237300000|2024-04-16 03:15:00|1012.2|1010.2|1012.3|1010.3|1012.5|1010.5|1011.8|1009.8|34
1713237600000|2024-04-16 03:20:00|1012.2|1010.2|1012.4|1010.4|1012.6|1010.6|1012.2|1010.2|7
1713237900000|2024-04-16 03:25:00|1012.5|1010.5|1012.5|1010.5|1012.6|1010.6|1012.2|1010.2|27
1713238200000|2024-04-16 03:30:00|1012.6|1010.6|1012|1010|1012.6|1010.6|1011.8|1009.8|61
1713238500000|2024-04-16 03:35:00|1012.2|1010.2|1012.3|1010.3|1012.7|1010.7|1012.2|1010.2|28
1713238800000|2024-04-16 03:40:00|1012.4|1010.4|1012.3|1010.3|1012.6|1010.6|1011.9|1009.9|21
1713239100000|2024-04-16 03:45:00|1012.4|1010.4|1013.6|1011.6|1013.6|1011.6|1012.4|1010.4|36
1713239400000|2024-04-16 03:50:00|1013.3|1011.3|1013.2|1011.2|1013.3|1011.3|1013.1|1011.1|29
1713239700000|2024-04-16 03:55:00|1012.9|1010.9|1013|1011|1013.1|1011.1|1012.7|1010.7|34
1713240000000|2024-04-16 04:00:00|1013.1|1011.1|1012.6|1010.6|1013.1|1011.1|1012.6|1010.6|17
1713240300000|2024-04-16 04:05:00|1012.7|1010.7|1012.7|1010.7|1012.8|1010.8|1012.6|1010.6|56
1713240600000|2024-04-16 04:10:00|1012.8|1010.8|1012.9|1010.9|1013|1011|1012.8|1010.8|37
1713240900000|2024-04-16 04:15:00|1012.8|1010.8|1012.8|1010.8|1013.2|1011.2|1012.6|1010.6|105
1713241200000|2024-04-16 04:20:00|1012.6|1010.6|1012.5|1010.5|1012.6|1010.6|1012.5|1010.5|7
1713241500000|2024-04-16 04:25:00|1012.7|1010.7|1012.4|1010.4|1012.8|1010.8|1012.4|1010.4|39
1713241800000|2024-04-16 04:30:00|1012.2|1010.2|1011.4|1009.4|1012.3|1010.3|1011.4|1009.4|81
1713242100000|2024-04-16 04:35:00|1011.5|1009.5|1012.1|1010.1|1012.2|1010.2|1011.4|1009.4|46
1713242400000|2024-04-16 04:40:00|1012.2|1010.2|1011.6|1009.6|1012.2|1010.2|1011.6|1009.6|15
1713242700000|2024-04-16 04:45:00|1011.4|1009.4|1011.7|1009.7|1011.8|1009.8|1011.4|1009.4|105
1713243000000|2024-04-16 04:50:00|1011.8|1009.8|1012.1|1010.1|1012.2|1010.2|1011.8|1009.8|26
1713243300000|2024-04-16 04:55:00|1012.2|1010.2|1012.6|1010.6|1012.6|1010.6|1012.2|1010.2|14
1713243600000|2024-04-16 05:00:00|1012.9|1010.9|1014.9|1012.9|1014.9|1012.9|1012.8|1010.8|45
1713243900000|2024-04-16 05:05:00|1015|1013|1016.2|1014.2|1016.4|1014.4|1015|1013|37
1713244200000|2024-04-16 05:10:00|1016.1|1014.1|1016.1|1014.1|1016.3|1014.3|1015.8|1013.8|21
1713244500000|2024-04-16 05:15:00|1015.5|1013.5|1016.3|1014.3|1016.3|1014.3|1015.5|1013.5|11
1713244800000|2024-04-16 05:20:00|1016.4|1014.4|1015.6|1013.6|1016.4|1014.4|1015.4|1013.4|29
1713245100000|2024-04-16 05:25:00|1015.4|1013.4|1016.2|1014.2|1016.3|1014.3|1015.4|1013.4|95
1713245400000|2024-04-16 05:30:00|1016.1|1014.1|1015.8|1013.8|1016.3|1014.3|1015.8|1013.8|73
1713245700000|2024-04-16 05:35:00|1016|1014|1016.1|1014.1|1016.1|1014.1|1015.3|1013.3|50
1713246000000|2024-04-16 05:40:00|1016.2|1014.2|1015.5|1013.5|1016.3|1014.3|1015.5|1013.5|39
1713246300000|2024-04-16 05:45:00|1015.6|1013.6|1015.8|1013.8|1016.4|1014.4|1015.6|1013.6|31
1713246600000|2024-04-16 05:50:00|1015.9|1013.9|1016|1014|1016|1014|1015.7|1013.7|34
1713246900000|2024-04-16 05:55:00|1015.8|1013.8|1016|1014|1016.2|1014.2|1015.8|1013.8|17
1713247200000|2024-04-16 06:00:00|1015.7|1013.7|1015|1013|1015.7|1013.7|1015|1013|188
1713247500000|2024-04-16 06:05:00|1015.2|1013.2|1014.8|1012.8|1015.2|1013.2|1014.5|1012.5|79
1713247800000|2024-04-16 06:10:00|1014.6|1012.6|1014.5|1012.5|1014.8|1012.8|1014.4|1012.4|36
1713248100000|2024-04-16 06:15:00|1014.4|1012.4|1013.4|1011.4|1014.6|1012.6|1013.2|1011.2|80
1713248400000|2024-04-16 06:20:00|1013.2|1011.2|1013.4|1011.4|1013.8|1011.8|1013.1|1011.1|141
1713248700000|2024-04-16 06:25:00|1013.3|1011.3|1012.9|1010.9|1013.3|1011.3|1012.7|1010.7|159
1713249000000|2024-04-16 06:30:00|1012.8|1010.8|1011.9|1009.9|1012.9|1010.9|1011.5|1009.5|127
1713249300000|2024-04-16 06:35:00|1011.8|1009.8|1012.2|1010.2|1012.6|1010.6|1011.4|1009.4|127
1713249600000|2024-04-16 06:40:00|1012.3|1010.3|1012.3|1010.3|1012.4|1010.4|1011.8|1009.8|286
1713249900000|2024-04-16 06:45:00|1012.4|1010.4|1012.4|1010.4|1012.7|1010.7|1012.3|1010.3|230
1713250200000|2024-04-16 06:50:00|1012.3|1010.3|1012.2|1010.2|1012.5|1010.5|1012.1|1010.1|264
1713250500000|2024-04-16 06:55:00|1012.3|1010.3|1012.2|1010.2|1012.5|1010.5|1012.1|1010.1|222
1713250800000|2024-04-16 07:00:00|1012.1|1010.1|1012.6|1010.6|1013.3|1011.3|1012.1|1010.1|439
1713251100000|2024-04-16 07:05:00|1012.5|1010.5|1013.2|1011.2|1013.7|1011.7|1012.4|1010.4|366
1713251400000|2024-04-16 07:10:00|1013.1|1011.1|1012.9|1010.9|1013.1|1011.1|1012.3|1010.3|458
1713251700000|2024-04-16 07:15:00|1012.8|1010.8|1013.1|1011.1|1013.3|1011.3|1012.3|1010.3|453
1713252000000|2024-04-16 07:20:00|1013.2|1011.2|1013.6|1011.6|1013.8|1011.8|1013.2|1011.2|246
1713252300000|2024-04-16 07:25:00|1013.5|1011.5|1013.8|1011.8|1013.9|1011.9|1013.1|1011.1|430
1713252600000|2024-04-16 07:30:00|1013.7|1011.7|1012.8|1010.8|1013.7|1011.7|1012.7|1010.7|295
1713252900000|2024-04-16 07:35:00|1012.7|1010.7|1013.5|1011.5|1013.6|1011.6|1012.6|1010.6|262
1713253200000|2024-04-16 07:40:00|1013.4|1011.4|1012.6|1010.6|1013.4|1011.4|1012.6|1010.6|299
1713253500000|2024-04-16 07:45:00|1012.5|1010.5|1011.6|1009.6|1012.6|1010.6|1011.6|1009.6|542
1713253800000|2024-04-16 07:50:00|1011.7|1009.7|1011.7|1009.7|1011.8|1009.8|1011.4|1009.4|310
1713254100000|2024-04-16 07:55:00|1011.9|1009.9|1012.5|1010.5|1012.5|1010.5|1011.9|1009.9|274
1713254400000|2024-04-16 08:00:00|1012.4|1010.4|1012.9|1010.9|1012.9|1010.9|1012.1|1010.1|474
1713254700000|2024-04-16 08:05:00|1012.8|1010.8|1012.7|1010.7|1012.8|1010.8|1012.2|1010.2|415
1713255000000|2024-04-16 08:10:00|1012.8|1010.8|1012.8|1010.8|1013.2|1011.2|1012.6|1010.6|294
1713255300000|2024-04-16 08:15:00|1012.6|1010.6|1012.3|1010.3|1012.7|1010.7|1012.2|1010.2|460
1713255600000|2024-04-16 08:20:00|1012.2|1010.2|1012|1010|1012.2|1010.2|1011.8|1009.8|406
1713255900000|2024-04-16 08:25:00|1011.8|1009.8|1012.1|1010.1|1012.4|1010.4|1011.8|1009.8|325
1713256200000|2024-04-16 08:30:00|1011.9|1009.9|1012.5|1010.5|1012.6|1010.6|1011.7|1009.7|423
1713256500000|2024-04-16 08:35:00|1012.6|1010.6|1012.8|1010.8|1013.1|1011.1|1012.3|1010.3|273
1713256800000|2024-04-16 08:40:00|1012.7|1010.7|1012.1|1010.1|1012.8|1010.8|1012.1|1010.1|250
1713257100000|2024-04-16 08:45:00|1012|1010|1012.1|1010.1|1012.3|1010.3|1011.9|1009.9|336
1713257400000|2024-04-16 08:50:00|1012.2|1010.2|1011.8|1009.8|1012.2|1010.2|1011.5|1009.5|251
1713257700000|2024-04-16 08:55:00|1011.7|1009.7|1011.9|1009.9|1012.3|1010.3|1011.6|1009.6|363
1713258000000|2024-04-16 09:00:00|1011.7|1009.7|1012.2|1010.2|1012.2|1010.2|1011.4|1009.4|283
1713258300000|2024-04-16 09:05:00|1012.1|1010.1|1012.1|1010.1|1012.4|1010.4|1012|1010|511
1713258600000|2024-04-16 09:10:00|1012|1010|1012.6|1010.6|1012.6|1010.6|1011.9|1009.9|234
1713258900000|2024-04-16 09:15:00|1012.7|1010.7|1012.1|1010.1|1013|1011|1012.1|1010.1|241
1713259200000|2024-04-16 09:20:00|1012|1010|1010.9|1008.9|1012.3|1010.3|1010.8|1008.8|357
1713259500000|2024-04-16 09:25:00|1010.8|1008.8|1011.5|1009.5|1012|1010|1010.8|1008.8|407
1713259800000|2024-04-16 09:30:00|1011.4|1009.4|1010.9|1008.9|1011.8|1009.8|1010.9|1008.9|163
1713260100000|2024-04-16 09:35:00|1011|1009|1011.2|1009.2|1011.2|1009.2|1010.8|1008.8|212
1713260400000|2024-04-16 09:40:00|1011.1|1009.1|1011.5|1009.5|1011.6|1009.6|1011|1009|258
1713260700000|2024-04-16 09:45:00|1011.7|1009.7|1011.9|1009.9|1012.2|1010.2|1011.6|1009.6|160
1713261000000|2024-04-16 09:50:00|1011.8|1009.8|1011.1|1009.1|1011.8|1009.8|1010.9|1008.9|389
1713261300000|2024-04-16 09:55:00|1011.2|1009.2|1011.4|1009.4|1011.8|1009.8|1011.2|1009.2|421
1713261600000|2024-04-16 10:00:00|1011.6|1009.6|1011.9|1009.9|1012|1010|1011.6|1009.6|346
1713261900000|2024-04-16 10:05:00|1012|1010|1011.3|1009.3|1012|1010|1011.3|1009.3|243
1713262200000|2024-04-16 10:10:00|1011.4|1009.4|1011.6|1009.6|1011.8|1009.8|1011.1|1009.1|369
1713262500000|2024-04-16 10:15:00|1011.7|1009.7|1011.4|1009.4|1011.7|1009.7|1011.2|1009.2|127
1713262800000|2024-04-16 10:20:00|1011.2|1009.2|1010.5|1008.5|1011.2|1009.2|1010.4|1008.4|94
1713263100000|2024-04-16 10:25:00|1010.4|1008.4|1010.4|1008.4|1010.7|1008.7|1010.2|1008.2|139
1713263400000|2024-04-16 10:30:00|1010.3|1008.3|1011.5|1009.5|1011.6|1009.6|1010.1|1008.1|76
1713263700000|2024-04-16 10:35:00|1011.6|1009.6|1011.8|1009.8|1012|1010|1011.3|1009.3|239
1713264000000|2024-04-16 10:40:00|1011.7|1009.7|1012.2|1010.2|1012.2|1010.2|1011.5|1009.5|297
1713264300000|2024-04-16 10:45:00|1012.1|1010.1|1012.5|1010.5|1012.7|1010.7|1012.1|1010.1|226
1713264600000|2024-04-16 10:50:00|1012.4|1010.4|1011.9|1009.9|1012.5|1010.5|1011.9|1009.9|119
1713264900000|2024-04-16 10:55:00|1012|1010|1012.2|1010.2|1012.3|1010.3|1011.8|1009.8|182
1713265200000|2024-04-16 11:00:00|1012.3|1010.3|1012.6|1010.6|1012.6|1010.6|1012|1010|382
1713265500000|2024-04-16 11:05:00|1012.5|1010.5|1012.5|1010.5|1012.8|1010.8|1012.5|1010.5|124
1713265800000|2024-04-16 11:10:00|1012.4|1010.4|1013|1011|1013|1011|1012.4|1010.4|144
1713266100000|2024-04-16 11:15:00|1013.1|1011.1|1013|1011|1013.3|1011.3|1012.9|1010.9|251
1713266400000|2024-04-16 11:20:00|1012.9|1010.9|1013|1011|1013.1|1011.1|1012.2|1010.2|99
1713266700000|2024-04-16 11:25:00|1013.1|1011.1|1013.2|1011.2|1013.4|1011.4|1013.1|1011.1|79
1713267000000|2024-04-16 11:30:00|1013.3|1011.3|1014|1012|1014.2|1012.2|1013.3|1011.3|144
1713267300000|2024-04-16 11:35:00|1013.9|1011.9|1014.3|1012.3|1014.5|1012.5|1013.9|1011.9|150
1713267600000|2024-04-16 11:40:00|1014.4|1012.4|1014|1012|1014.4|1012.4|1013.9|1011.9|68
1713267900000|2024-04-16 11:45:00|1014.1|1012.1|1014.8|1012.8|1014.8|1012.8|1014.1|1012.1|85
1713268200000|2024-04-16 11:50:00|1014.7|1012.7|1015|1013|1015|1013|1014.7|1012.7|73
1713268500000|2024-04-16 11:55:00|1015.1|1013.1|1014.9|1012.9|1015.1|1013.1|1014.9|1012.9|180
1713268800000|2024-04-16 12:00:00|1014.8|1012.8|1013.5|1011.5|1014.8|1012.8|1013.4|1011.4|205
1713269100000|2024-04-16 12:05:00|1013.4|1011.4|1012.3|1010.3|1013.4|1011.4|1012.3|1010.3|369
1713269400000|2024-04-16 12:10:00|1012.4|1010.4|1012.5|1010.5|1013|1011|1012.4|1010.4|258
1713269700000|2024-04-16 12:15:00|1012.4|1010.4|1012.1|1010.1|1012.6|1010.6|1012.1|1010.1|276
1713270000000|2024-04-16 12:20:00|1012|1010|1011.4|1009.4|1012.2|1010.2|1011.4|1009.4|199
1713270300000|2024-04-16 12:25:00|1011.3|1009.3|1011.2|1009.2|1011.5|1009.5|1010.9|1008.9|234
1713270600000|2024-04-16 12:30:00|1011.6|1009.6|1012.1|1010.1|1012.4|1010.4|1011|1009|436
1713270900000|2024-04-16 12:35:00|1012.2|1010.2|1012.8|1010.8|1012.8|1010.8|1012.2|1010.2|362
1713271200000|2024-04-16 12:40:00|1012.7|1010.7|1013.1|1011.1|1013.1|1011.1|1012.5|1010.5|454
1713271500000|2024-04-16 12:45:00|1013|1011|1012.3|1010.3|1013.1|1011.1|1012.2|1010.2|230
1713271800000|2024-04-16 12:50:00|1012.4|1010.4|1011.6|1009.6|1012.4|1010.4|1011.5|1009.5|291
1713272100000|2024-04-16 12:55:00|1011.7|1009.7|1011.4|1009.4|1012.1|1010.1|1011.3|1009.3|526
1713272400000|2024-04-16 13:00:00|1011.5|1009.5|1010.4|1008.4|1011.5|1009.5|1010.2|1008.2|447
1713272700000|2024-04-16 13:05:00|1010.5|1008.5|1010.8|1008.8|1010.9|1008.9|1010.3|1008.3|692
1713273000000|2024-04-16 13:10:00|1010.7|1008.7|1009.9|1007.9|1010.8|1008.8|1009.8|1007.8|482
1713273300000|2024-04-16 13:15:00|1010.1|1008.1|1009.1|1007.1|1010.2|1008.2|1009|1007|404
1713273600000|2024-04-16 13:20:00|1009|1007|1009.3|1007.3|1009.5|1007.5|1008.7|1006.7|410
1713273900000|2024-04-16 13:25:00|1009.2|1007.2|1009.2|1007.2|1009.6|1007.6|1008.8|1006.8|678
1713274200000|2024-04-16 13:30:00|1008.5|1008|1007.9|1007.4|1009|1008.5|1007.5|1007|3944
1713274500000|2024-04-16 13:35:00|1007.8|1007.3|1007.3|1006.8|1008.2|1007.7|1006.8|1006.3|1904
1713274800000|2024-04-16 13:40:00|1007.2|1006.7|1006.8|1006.3|1007.5|1007|1006.4|1005.9|1331
1713275100000|2024-04-16 13:45:00|1006.9|1006.4|1006.4|1005.9|1007.5|1007|1005.6|1005.1|1125
1713275400000|2024-04-16 13:50:00|1006.3|1005.8|1006.5|1006|1007|1006.5|1006.2|1005.7|1669
1713275700000|2024-04-16 13:55:00|1006.4|1005.9|1007.2|1006.7|1007.5|1007|1006.1|1005.6|982
1713276000000|2024-04-16 14:00:00|1007.1|1006.6|1007.1|1006.6|1007.4|1006.9|1006.6|1006.1|747
1713276300000|2024-04-16 14:05:00|1007.2|1006.7|1008.3|1007.8|1008.4|1007.9|1006.5|1006|900
1713276600000|2024-04-16 14:10:00|1008.2|1007.7|1008.7|1008.2|1008.8|1008.3|1007.8|1007.3|1252
1713276900000|2024-04-16 14:15:00|1008.6|1008.1|1009.2|1008.7|1009.5|1009|1008.6|1008.1|1568
1713277200000|2024-04-16 14:20:00|1009.3|1008.8|1008.1|1007.6|1009.7|1009.2|1008|1007.5|1052
1713277500000|2024-04-16 14:25:00|1008|1007.5|1007.1|1006.6|1008.4|1007.9|1007|1006.5|837
1713277800000|2024-04-16 14:30:00|1007.2|1006.7|1007|1006.5|1007.5|1007|1006.5|1006|838
1713278100000|2024-04-16 14:35:00|1007.1|1006.6|1007|1006.5|1007.5|1007|1006.2|1005.7|933
1713278400000|2024-04-16 14:40:00|1007.1|1006.6|1008.6|1008.1|1008.6|1008.1|1007.1|1006.6|1007
1713278700000|2024-04-16 14:45:00|1008.4|1007.9|1008.6|1008.1|1009|1008.5|1008.1|1007.6|642
1713279000000|2024-04-16 14:50:00|1008.5|1008|1008.2|1007.7|1008.8|1008.3|1008|1007.5|1291
1713279300000|2024-04-16 14:55:00|1008.1|1007.6|1007.5|1007|1008.4|1007.9|1007.4|1006.9|721
1713279600000|2024-04-16 15:00:00|1007.4|1006.9|1008.5|1008|1008.5|1008|1007.3|1006.8|771
1713279900000|2024-04-16 15:05:00|1008.4|1007.9|1008.5|1008|1008.7|1008.2|1008.1|1007.6|995
1713280200000|2024-04-16 15:10:00|1008.6|1008.1|1007.8|1007.3|1008.6|1008.1|1007.7|1007.2|843
1713280500000|2024-04-16 15:15:00|1007.7|1007.2|1008.9|1008.4|1009|1008.5|1007.7|1007.2|641
1713280800000|2024-04-16 15:20:00|1008.8|1008.3|1008.8|1008.3|1009|1008.5|1008.2|1007.7|489
1713281100000|2024-04-16 15:25:00|1008.7|1008.2|1009.1|1008.6|1009.3|1008.8|1008.7|1008.2|611
1713281400000|2024-04-16 15:30:00|1009|1008.5|1008.8|1008.3|1009.1|1008.6|1008.3|1007.8|1584
1713281700000|2024-04-16 15:35:00|1008.9|1008.4|1008.6|1008.1|1009.1|1008.6|1008.6|1008.1|315
1713282000000|2024-04-16 15:40:00|1008.5|1008|1009.3|1008.8|1009.7|1009.2|1008.5|1008|244
1713282300000|2024-04-16 15:45:00|1009.2|1008.7|1009.1|1008.6|1009.4|1008.9|1008.7|1008.2|350
1713282600000|2024-04-16 15:50:00|1009.2|1008.7|1010.1|1009.6|1010.2|1009.7|1009.1|1008.6|524
1713282900000|2024-04-16 15:55:00|1010.2|1009.7|1009.1|1008.6|1010.2|1009.7|1009.1|1008.6|305
1713283200000|2024-04-16 16:00:00|1009|1008.5|1008.7|1008.2|1009|1008.5|1008.2|1007.7|471
1713283500000|2024-04-16 16:05:00|1008.6|1008.1|1009.5|1009|1009.5|1009|1008.3|1007.8|413
1713283800000|2024-04-16 16:10:00|1009.4|1008.9|1009.2|1008.7|1009.5|1009|1008.9|1008.4|680
1713284100000|2024-04-16 16:15:00|1009.3|1008.8|1009.5|1009|1009.6|1009.1|1009.2|1008.7|366
1713284400000|2024-04-16 16:20:00|1009.4|1008.9|1009.2|1008.7|1009.5|1009|1009.1|1008.6|232
1713284700000|2024-04-16 16:25:00|1009.1|1008.6|1009|1008.5|1009.8|1009.3|1009|1008.5|318
1713285000000|2024-04-16 16:30:00|1009.1|1008.6|1009.1|1008.6|1009.3|1008.8|1009|1008.5|252
1713285300000|2024-04-16 16:35:00|1009|1008.5|1008.9|1008.4|1009.2|1008.7|1008.8|1008.3|260
1713285600000|2024-04-16 16:40:00|1009.1|1008.6|1008.9|1008.4|1009.3|1008.8|1008.8|1008.3|207
1713285900000|2024-04-16 16:45:00|1009|1008.5|1010.1|1009.6|1010.1|1009.6|1008.9|1008.4|239
1713286200000|2024-04-16 16:50:00|1010|1009.5|1009.8|1009.3|1010.2|1009.7|1009.7|1009.2|350
1713286500000|2024-04-16 16:55:00|1009.9|1009.4|1010.1|1009.6|1010.4|1009.9|1009.3|1008.8|444
1713286800000|2024-04-16 17:00:00|1010.2|1009.7|1009.5|1009|1010.3|1009.8|1009.3|1008.8|329
1713287100000|2024-04-16 17:05:00|1009.6|1009.1|1010.2|1009.7|1010.4|1009.9|1009.4|1008.9|554
1713287400000|2024-04-16 17:10:00|1010.3|1009.8|1009.9|1009.4|1010.3|1009.8|1009.4|1008.9|355
1713287700000|2024-04-16 17:15:00|1010|1009.5|1010.1|1009.6|1010.4|1009.9|1009.6|1009.1|467
1713288000000|2024-04-16 17:20:00|1010.2|1009.7|1010.2|1009.7|1010.2|1009.7|1009.7|1009.2|210
1713288300000|2024-04-16 17:25:00|1010.1|1009.6|1009|1008.5|1010.2|1009.7|1009|1008.5|392
1713288600000|2024-04-16 17:30:00|1009.1|1008.6|1007.8|1007.3|1009.1|1008.6|1006.4|1005.9|1749
1713288900000|2024-04-16 17:35:00|1008|1007.5|1009|1008.5|1009.5|1009|1008|1007.5|1413
1713289200000|2024-04-16 17:40:00|1009.1|1008.6|1009.6|1009.1|1010.3|1009.8|1009.1|1008.6|505
1713289500000|2024-04-16 17:45:00|1009.5|1009|1008.1|1007.6|1009.9|1009.4|1008.1|1007.6|334
1713289800000|2024-04-16 17:50:00|1008.2|1007.7|1008.9|1008.4|1009.1|1008.6|1007.3|1006.8|784
1713290100000|2024-04-16 17:55:00|1008.8|1008.3|1009.3|1008.8|1009.3|1008.8|1008.4|1007.9|239
1713290400000|2024-04-16 18:00:00|1009.1|1008.6|1009.6|1009.1|1009.6|1009.1|1008.8|1008.3|227
1713290700000|2024-04-16 18:05:00|1009.5|1009|1012.4|1011.9|1012.8|1012.3|1009.5|1009|1109
1713291000000|2024-04-16 18:10:00|1012.3|1011.8|1010.7|1010.2|1012.9|1012.4|1010.7|1010.2|564
1713291300000|2024-04-16 18:15:00|1010.6|1010.1|1009.2|1008.7|1010.7|1010.2|1009.1|1008.6|628
1713291600000|2024-04-16 18:20:00|1009.3|1008.8|1008.7|1008.2|1009.4|1008.9|1007.8|1007.3|742
1713291900000|2024-04-16 18:25:00|1008.9|1008.4|1008.8|1008.3|1009.7|1009.2|1008.4|1007.9|445
1713292200000|2024-04-16 18:30:00|1008.9|1008.4|1010.2|1009.7|1010.2|1009.7|1008.6|1008.1|466
1713292500000|2024-04-16 18:35:00|1010.3|1009.8|1009.9|1009.4|1010.6|1010.1|1009.7|1009.2|368
1713292800000|2024-04-16 18:40:00|1009.8|1009.3|1010.3|1009.8|1010.7|1010.2|1009.7|1009.2|910
1713293100000|2024-04-16 18:45:00|1010.2|1009.7|1009.9|1009.4|1010.4|1009.9|1009.6|1009.1|220
1713293400000|2024-04-16 18:50:00|1010|1009.5|1011|1010.5|1011.2|1010.7|1010|1009.5|219
1713293700000|2024-04-16 18:55:00|1010.9|1010.4|1010.9|1010.4|1011.2|1010.7|1010.6|1010.1|348
1713294000000|2024-04-16 19:00:00|1010.8|1010.3|1010.3|1009.8|1011|1010.5|1010.2|1009.7|439
1713294300000|2024-04-16 19:05:00|1010.2|1009.7|1010.4|1009.9|1010.7|1010.2|1009.9|1009.4|308
1713294600000|2024-04-16 19:10:00|1010.5|1010|1010.1|1009.6|1010.6|1010.1|1010|1009.5|441
1713294900000|2024-04-16 19:15:00|1010.2|1009.7|1010.4|1009.9|1010.4|1009.9|1009.7|1009.2|465
1713295200000|2024-04-16 19:20:00|1010.3|1009.8|1010.5|1010|1010.7|1010.2|1010|1009.5|200
1713295500000|2024-04-16 19:25:00|1010.4|1009.9|1010.6|1010.1|1010.9|1010.4|1010.4|1009.9|286
1713295800000|2024-04-16 19:30:00|1010.5|1010|1008.9|1008.4|1010.5|1010|1008.9|1008.4|348
1713296100000|2024-04-16 19:35:00|1008.8|1008.3|1009.8|1009.3|1009.9|1009.4|1008.6|1008.1|447
1713296400000|2024-04-16 19:40:00|1009.7|1009.2|1009.5|1009|1009.9|1009.4|1009.2|1008.7|402
1713296700000|2024-04-16 19:45:00|1009.7|1009.2|1009.8|1009.3|1009.9|1009.4|1009.1|1008.6|559
1713297000000|2024-04-16 19:50:00|1009.7|1009.2|1009.8|1009.3|1009.9|1009.4|1009.3|1008.8|612
1713297300000|2024-04-16 19:55:00|1009.9|1009.4|1008.6|1008.1|1009.9|1009.4|1008.3|1007.8|5644
1713297600000|2024-04-16 20:00:00|1008.4|1007.9|1009.2|1007.2|1009.2|1007.9|1008.4|1006.9|930
1713297900000|2024-04-16 20:05:00|1009.1|1007.1|1009|1007|1009.2|1007.2|1009|1007|82
1713298200000|2024-04-16 20:10:00|1008.9|1006.9|1008.8|1006.8|1008.9|1006.9|1008.7|1006.7|98
1713298500000|2024-04-16 20:15:00|1008.7|1006.7|1008.8|1006.8|1008.9|1006.9|1008.7|1006.7|65
1713298800000|2024-04-16 20:20:00|1008.7|1006.7|1009|1007|1009|1007|1008.7|1006.7|29
1713299100000|2024-04-16 20:25:00|1008.9|1006.9|1008.8|1006.8|1008.9|1006.9|1008.7|1006.7|24
1713299400000|2024-04-16 20:30:00|1008.9|1006.9|1008.9|1006.9|1008.9|1006.9|1008.8|1006.8|6
1713299700000|2024-04-16 20:35:00|1008.8|1006.8|1008.7|1006.7|1008.8|1006.8|1008.3|1006.3|75
1713300000000|2024-04-16 20:40:00|1008.6|1006.6|1008.6|1006.6|1008.6|1006.6|1008.5|1006.5|13
1713300300000|2024-04-16 20:45:00|1008.7|1006.7|1008.7|1006.7|1008.7|1006.7|1008.6|1006.6|11
1713300600000|2024-04-16 20:50:00|1008.5|1006.5|1008.4|1006.4|1008.5|1006.5|1008.4|1006.4|7
1713300900000|2024-04-16 20:55:00|1008.5|1006.5|1008.4|1006.4|1008.7|1006.7|1008.4|1006.4|36
1713302700000|2024-04-16 21:25:00|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|1
1713304500000|2024-04-16 21:55:00|1009.9|1007.9|1011.2|1009.2|1011.2|1009.2|1008.5|1006.5|3
1713304800000|2024-04-16 22:00:00|1008.8|1006.8|1009.5|1007.5|1009.7|1007.7|1008.8|1006.8|0
1713305100000|2024-04-16 22:05:00|1009.4|1007.4|1009.4|1007.4|1009.7|1007.7|1009.3|1007.3|0
1713305400000|2024-04-16 22:10:00|1009.5|1007.5|1009.3|1007.3|1009.5|1007.5|1009.2|1007.2|0
1713305700000|2024-04-16 22:15:00|1009.2|1007.2|1008.9|1006.9|1009.3|1007.3|1008.9|1006.9|0
1713306000000|2024-04-16 22:20:00|1009|1007|1008.9|1006.9|1009|1007|1008.8|1006.8|0
1713306300000|2024-04-16 22:25:00|1008.8|1006.8|1009.1|1007.1|1009.1|1007.1|1008.8|1006.8|0
1713306600000|2024-04-16 22:30:00|1009|1007|1009.3|1007.3|1009.4|1007.4|1009|1007|0
1713306900000|2024-04-16 22:35:00|1009.2|1007.2|1009.3|1007.3|1009.3|1007.3|1009.2|1007.2|0
1713307200000|2024-04-16 22:40:00|1009.4|1007.4|1009.3|1007.3|1009.4|1007.4|1009.3|1007.3|0
1713307500000|2024-04-16 22:45:00|1009.2|1007.2|1009.3|1007.3|1009.4|1007.4|1009.2|1007.2|0
1713307800000|2024-04-16 22:50:00|1009.4|1007.4|1009.5|1007.5|1009.5|1007.5|1009.3|1007.3|0
1713308100000|2024-04-16 22:55:00|1009.6|1007.6|1009.3|1007.3|1009.6|1007.6|1009.3|1007.3|0
1713308400000|2024-04-16 23:00:00|1009.4|1007.4|1009|1007|1009.4|1007.4|1009|1007|0
1713308700000|2024-04-16 23:05:00|1008.9|1006.9|1009.1|1007.1|1009.3|1007.3|1008.9|1006.9|0
1713309000000|2024-04-16 23:10:00|1009.2|1007.2|1009|1007|1009.2|1007.2|1009|1007|0
1713309300000|2024-04-16 23:15:00|1009.1|1007.1|1009.3|1007.3|1009.3|1007.3|1009.1|1007.1|0
1713309600000|2024-04-16 23:20:00|1009.4|1007.4|1009.5|1007.5|1009.5|1007.5|1009.4|1007.4|0
1713309900000|2024-04-16 23:25:00|1009.4|1007.4|1009.9|1007.9|1009.9|1007.9|1009.4|1007.4|0
1713310200000|2024-04-16 23:30:00|1010|1008|1010|1008|1010.1|1008.1|1009.8|1007.8|0
1713310500000|2024-04-16 23:35:00|1009.9|1007.9|1010.1|1008.1|1010.2|1008.2|1009.9|1007.9|0
1713310800000|2024-04-16 23:40:00|1010|1008|1010.4|1008.4|1010.5|1008.5|1010|1008|0
1713311100000|2024-04-16 23:45:00|1010.3|1008.3|1010.4|1008.4|1010.5|1008.5|1010.2|1008.2|0
1713311400000|2024-04-16 23:50:00|1010.5|1008.5|1010.7|1008.7|1010.7|1008.7|1010.4|1008.4|0
1713311700000|2024-04-16 23:55:00|1010.6|1008.6|1010.8|1008.8|1010.9|1008.9|1010.6|1008.6|0
1713312000000|2024-04-17 00:00:00|1009.2|1007.2|1011.1|1009.1|1011.9|1009.9|1009.2|1007.2|118
1713312300000|2024-04-17 00:05:00|1011|1009|1010.8|1008.8|1011.1|1009.1|1010.5|1008.5|44
1713312600000|2024-04-17 00:10:00|1010.7|1008.7|1010.4|1008.4|1010.7|1008.7|1010|1008|67
1713312900000|2024-04-17 00:15:00|1010.3|1008.3|1010.7|1008.7|1011.1|1009.1|1010.3|1008.3|10
1713313200000|2024-04-17 00:20:00|1010.6|1008.6|1010.3|1008.3|1010.7|1008.7|1010.3|1008.3|15
1713313500000|2024-04-17 00:25:00|1010.2|1008.2|1009.7|1007.7|1010.5|1008.5|1009.7|1007.7|60
1713313800000|2024-04-17 00:30:00|1009.8|1007.8|1008.7|1006.7|1009.9|1007.9|1008.6|1006.6|133
1713314100000|2024-04-17 00:35:00|1008.8|1006.8|1008.7|1006.7|1009|1007|1008.5|1006.5|30
1713314400000|2024-04-17 00:40:00|1008.6|1006.6|1008.2|1006.2|1008.9|1006.9|1008.2|1006.2|44
1713314700000|2024-04-17 00:45:00|1008.3|1006.3|1010|1008|1010.3|1008.3|1008|1006|70
1713315000000|2024-04-17 00:50:00|1010.3|1008.3|1011|1009|1011.3|1009.3|1010.1|1008.1|64
1713315300000|2024-04-17 00:55:00|1010.9|1008.9|1009.9|1007.9|1010.9|1008.9|1009.8|1007.8|37
1713315600000|2024-04-17 01:00:00|1009.7|1007.7|1010|1008|1010.4|1008.4|1009.6|1007.6|38
1713315900000|2024-04-17 01:05:00|1010.3|1008.3|1009.8|1007.8|1010.3|1008.3|1009.6|1007.6|45
1713316200000|2024-04-17 01:10:00|1009.5|1007.5|1009.9|1007.9|1009.9|1007.9|1009.2|1007.2|132
1713316500000|2024-04-17 01:15:00|1010|1008|1010.2|1008.2|1010.7|1008.7|1009.1|1007.1|170
1713316800000|2024-04-17 01:20:00|1010.3|1008.3|1012.1|1010.1|1012.1|1010.1|1010.3|1008.3|54
1713317100000|2024-04-17 01:25:00|1012.4|1010.4|1012.3|1010.3|1012.7|1010.7|1011.5|1009.5|69
1713317400000|2024-04-17 01:30:00|1012.4|1010.4|1012.9|1010.9|1014|1012|1012.4|1010.4|481
1713317700000|2024-04-17 01:35:00|1012.8|1010.8|1011.8|1009.8|1013.1|1011.1|1011.8|1009.8|125
1713318000000|2024-04-17 01:40:00|1012|1010|1011.3|1009.3|1012.5|1010.5|1011.1|1009.1|190
1713318300000|2024-04-17 01:45:00|1011.2|1009.2|1011.1|1009.1|1011.4|1009.4|1010.6|1008.6|52
1713318600000|2024-04-17 01:50:00|1011|1009|1012.2|1010.2|1013.2|1011.2|1011|1009|62
1713318900000|2024-04-17 01:55:00|1011.8|1009.8|1012.2|1010.2|1012.2|1010.2|1011.3|1009.3|26
1713319200000|2024-04-17 02:00:00|1012|1010|1011.7|1009.7|1012.2|1010.2|1010.9|1008.9|23
1713319500000|2024-04-17 02:05:00|1011.6|1009.6|1011.3|1009.3|1011.6|1009.6|1010.9|1008.9|35
1713319800000|2024-04-17 02:10:00|1011.4|1009.4|1011|1009|1011.5|1009.5|1011|1009|17
1713320100000|2024-04-17 02:15:00|1010.9|1008.9|1011.2|1009.2|1011.5|1009.5|1010.9|1008.9|8
1713320400000|2024-04-17 02:20:00|1011.3|1009.3|1011.2|1009.2|1011.4|1009.4|1011.2|1009.2|9
1713320700000|2024-04-17 02:25:00|1011.3|1009.3|1011.9|1009.9|1011.9|1009.9|1011.3|1009.3|5
1713321000000|2024-04-17 02:30:00|1012.5|1010.5|1013.6|1011.6|1013.6|1011.6|1012.5|1010.5|4
1713321300000|2024-04-17 02:35:00|1012.6|1010.6|1012.9|1010.9|1012.9|1010.9|1012.6|1010.6|3
1713321600000|2024-04-17 02:40:00|1013.6|1011.6|1014|1012|1014.4|1012.4|1013.2|1011.2|132
1713321900000|2024-04-17 02:45:00|1014.1|1012.1|1014.1|1012.1|1014.1|1012.1|1014.1|1012.1|7
1713322200000|2024-04-17 02:50:00|1014.2|1012.2|1013.8|1011.8|1014.4|1012.4|1013.8|1011.8|14
1713322500000|2024-04-17 02:55:00|1014|1012|1014|1012|1014|1012|1014|1012|1
1713322800000|2024-04-17 03:00:00|1014.2|1012.2|1014.4|1012.4|1014.4|1012.4|1014.2|1012.2|6
1713323100000|2024-04-17 03:05:00|1014.2|1012.2|1013.8|1011.8|1014.3|1012.3|1013.6|1011.6|23
1713323400000|2024-04-17 03:10:00|1014.1|1012.1|1014.5|1012.5|1014.7|1012.7|1014.1|1012.1|34
1713323700000|2024-04-17 03:15:00|1014.4|1012.4|1014|1012|1014.6|1012.6|1014|1012|22
1713324000000|2024-04-17 03:20:00|1013.6|1011.6|1013.9|1011.9|1014.3|1012.3|1013.6|1011.6|12
1713324300000|2024-04-17 03:25:00|1013.4|1011.4|1013.5|1011.5|1013.6|1011.6|1013.4|1011.4|6
1713324600000|2024-04-17 03:30:00|1013|1011|1013|1011|1013|1011|1013|1011|4
1713324900000|2024-04-17 03:35:00|1013.1|1011.1|1013.3|1011.3|1013.5|1011.5|1013|1011|13
1713325200000|2024-04-17 03:40:00|1013.4|1011.4|1013.4|1011.4|1013.4|1011.4|1013.4|1011.4|5
1713325500000|2024-04-17 03:45:00|1013.1|1011.1|1013.4|1011.4|1013.4|1011.4|1013.1|1011.1|3
1713325800000|2024-04-17 03:50:00|1013.3|1011.3|1013.4|1011.4|1013.6|1011.6|1013.3|1011.3|13
1713326100000|2024-04-17 03:55:00|1013.3|1011.3|1013|1011|1013.3|1011.3|1013|1011|30
1713326400000|2024-04-17 04:00:00|1013.1|1011.1|1013|1011|1013.1|1011.1|1013|1011|15
1713326700000|2024-04-17 04:05:00|1012.9|1010.9|1012.6|1010.6|1012.9|1010.9|1012.6|1010.6|16
1713327000000|2024-04-17 04:10:00|1012.9|1010.9|1013.4|1011.4|1013.4|1011.4|1012.9|1010.9|10
1713327300000|2024-04-17 04:15:00|1013.3|1011.3|1013.6|1011.6|1013.7|1011.7|1013.3|1011.3|23
1713327600000|2024-04-17 04:20:00|1013.8|1011.8|1013.8|1011.8|1014.1|1012.1|1013.7|1011.7|34
1713327900000|2024-04-17 04:25:00|1013.7|1011.7|1013.5|1011.5|1013.7|1011.7|1013.5|1011.5|17
1713328200000|2024-04-17 04:30:00|1013.4|1011.4|1013.1|1011.1|1013.4|1011.4|1013|1011|73
1713328500000|2024-04-17 04:35:00|1013|1011|1013|1011|1013.2|1011.2|1012.8|1010.8|64
1713328800000|2024-04-17 04:40:00|1013.1|1011.1|1013.3|1011.3|1013.3|1011.3|1013.1|1011.1|22
1713329100000|2024-04-17 04:45:00|1013.2|1011.2|1013.4|1011.4|1013.4|1011.4|1013|1011|119
1713329400000|2024-04-17 04:50:00|1013.6|1011.6|1013.7|1011.7|1013.7|1011.7|1013.4|1011.4|30
1713329700000|2024-04-17 04:55:00|1013.5|1011.5|1014.1|1012.1|1014.2|1012.2|1013.5|1011.5|40
1713330000000|2024-04-17 05:00:00|1014.2|1012.2|1013.7|1011.7|1014.2|1012.2|1013.2|1011.2|113
1713330300000|2024-04-17 05:05:00|1013.6|1011.6|1012.7|1010.7|1013.6|1011.6|1012.6|1010.6|33
1713330600000|2024-04-17 05:10:00|1012.8|1010.8|1012.8|1010.8|1013.2|1011.2|1012.8|1010.8|15
1713330900000|2024-04-17 05:15:00|1012.7|1010.7|1012|1010|1012.7|1010.7|1011.7|1009.7|72
1713331200000|2024-04-17 05:20:00|1011.8|1009.8|1011.9|1009.9|1011.9|1009.9|1011.3|1009.3|24
1713331500000|2024-04-17 05:25:00|1012|1010|1011.6|1009.6|1012.2|1010.2|1011.6|1009.6|16
1713331800000|2024-04-17 05:30:00|1012|1010|1011.4|1009.4|1012|1010|1011.4|1009.4|20
1713332100000|2024-04-17 05:35:00|1011|1009|1011.1|1009.1|1011.2|1009.2|1010.6|1008.6|28
1713332400000|2024-04-17 05:40:00|1010.7|1008.7|1010.8|1008.8|1011.1|1009.1|1010.6|1008.6|12
1713332700000|2024-04-17 05:45:00|1010.9|1008.9|1011.1|1009.1|1011.4|1009.4|1010.8|1008.8|34
1713333000000|2024-04-17 05:50:00|1011|1009|1009.8|1007.8|1011.1|1009.1|1009.8|1007.8|38
1713333300000|2024-04-17 05:55:00|1009.9|1007.9|1010.5|1008.5|1010.5|1008.5|1009.8|1007.8|35
1713333600000|2024-04-17 06:00:00|1010.4|1008.4|1008.8|1006.8|1010.7|1008.7|1008.5|1006.5|231
1713333900000|2024-04-17 06:05:00|1009.1|1007.1|1009.2|1007.2|1009.4|1007.4|1008.2|1006.2|142
1713334200000|2024-04-17 06:10:00|1009.1|1007.1|1009.7|1007.7|1009.7|1007.7|1008.7|1006.7|188
1713334500000|2024-04-17 06:15:00|1009.8|1007.8|1008.6|1006.6|1009.9|1007.9|1008.4|1006.4|154
1713334800000|2024-04-17 06:20:00|1008.5|1006.5|1009.9|1007.9|1010|1008|1008.3|1006.3|361
1713335100000|2024-04-17 06:25:00|1009.7|1007.7|1009.7|1007.7|1009.8|1007.8|1009.2|1007.2|61
1713335400000|2024-04-17 06:30:00|1009.5|1007.5|1009.4|1007.4|1009.8|1007.8|1009.3|1007.3|147
1713335700000|2024-04-17 06:35:00|1009.5|1007.5|1010|1008|1010.4|1008.4|1009.2|1007.2|225
1713336000000|2024-04-17 06:40:00|1009.9|1007.9|1010.3|1008.3|1010.4|1008.4|1009.5|1007.5|64
1713336300000|2024-04-17 06:45:00|1010.2|1008.2|1011|1009|1011|1009|1010|1008|117
1713336600000|2024-04-17 06:50:00|1011.1|1009.1|1011.9|1009.9|1012|1010|1011.1|1009.1|47
1713336900000|2024-04-17 06:55:00|1011.6|1009.6|1011.6|1009.6|1011.6|1009.6|1011|1009|28
1713337200000|2024-04-17 07:00:00|1011.3|1009.3|1012.3|1010.3|1012.3|1010.3|1010.7|1008.7|222
1713337500000|2024-04-17 07:05:00|1012.2|1010.2|1011.7|1009.7|1012.3|1010.3|1011.5|1009.5|140
1713337800000|2024-04-17 07:10:00|1011.6|1009.6|1011.7|1009.7|1011.9|1009.9|1010.9|1008.9|258
1713338100000|2024-04-17 07:15:00|1011.6|1009.6|1011.6|1009.6|1011.8|1009.8|1011.2|1009.2|384
1713338400000|2024-04-17 07:20:00|1011.4|1009.4|1011.4|1009.4|1011.6|1009.6|1011.2|1009.2|418
1713338700000|2024-04-17 07:25:00|1011.2|1009.2|1011.5|1009.5|1011.7|1009.7|1011.1|1009.1|141
1713339000000|2024-04-17 07:30:00|1011.4|1009.4|1010.3|1008.3|1011.4|1009.4|1010.3|1008.3|195
1713339300000|2024-04-17 07:35:00|1010.2|1008.2|1010.4|1008.4|1010.4|1008.4|1009.9|1007.9|244
1713339600000|2024-04-17 07:40:00|1010.3|1008.3|1010.9|1008.9|1011|1009|1010.3|1008.3|529
1713339900000|2024-04-17 07:45:00|1011|1009|1011.5|1009.5|1011.5|1009.5|1010.7|1008.7|351
1713340200000|2024-04-17 07:50:00|1011.6|1009.6|1011.9|1009.9|1011.9|1009.9|1011.5|1009.5|67
1713340500000|2024-04-17 07:55:00|1011.8|1009.8|1011.8|1009.8|1012|1010|1011.6|1009.6|79
1713340800000|2024-04-17 08:00:00|1011.9|1009.9|1011.6|1009.6|1012|1010|1011.4|1009.4|73
1713341100000|2024-04-17 08:05:00|1011.7|1009.7|1012|1010|1012.1|1010.1|1011.2|1009.2|336
1713341400000|2024-04-17 08:10:00|1011.9|1009.9|1012.9|1010.9|1012.9|1010.9|1011.8|1009.8|186
1713341700000|2024-04-17 08:15:00|1012.8|1010.8|1012.7|1010.7|1012.8|1010.8|1012.3|1010.3|150
1713342000000|2024-04-17 08:20:00|1012.8|1010.8|1013.4|1011.4|1013.4|1011.4|1012.7|1010.7|169
1713342300000|2024-04-17 08:25:00|1013.5|1011.5|1013.9|1011.9|1014|1012|1013.4|1011.4|469
1713342600000|2024-04-17 08:30:00|1013.7|1011.7|1014.5|1012.5|1014.5|1012.5|1013.6|1011.6|118
1713342900000|2024-04-17 08:35:00|1014.4|1012.4|1014.4|1012.4|1014.5|1012.5|1014.3|1012.3|141
1713343200000|2024-04-17 08:40:00|1014.5|1012.5|1014.8|1012.8|1014.9|1012.9|1014.5|1012.5|88
1713343500000|2024-04-17 08:45:00|1014.9|1012.9|1014.8|1012.8|1015|1013|1014.8|1012.8|117
1713343800000|2024-04-17 08:50:00|1014.7|1012.7|1014.4|1012.4|1014.7|1012.7|1014.2|1012.2|91
1713344100000|2024-04-17 08:55:00|1014.3|1012.3|1014.4|1012.4|1014.4|1012.4|1014.3|1012.3|70
1713344400000|2024-04-17 09:00:00|1014.5|1012.5|1012.6|1010.6|1014.5|1012.5|1011.4|1009.4|1939
1713344700000|2024-04-17 09:05:00|1012.7|1010.7|1013.2|1011.2|1013.3|1011.3|1012.5|1010.5|135
1713345000000|2024-04-17 09:10:00|1013.3|1011.3|1013.1|1011.1|1013.6|1011.6|1013.1|1011.1|205
1713345300000|2024-04-17 09:15:00|1013|1011|1013.4|1011.4|1013.6|1011.6|1012.8|1010.8|180
1713345600000|2024-04-17 09:20:00|1013.5|1011.5|1013.4|1011.4|1013.5|1011.5|1013.1|1011.1|64
1713345900000|2024-04-17 09:25:00|1013.6|1011.6|1013.7|1011.7|1013.8|1011.8|1013.5|1011.5|136
1713346200000|2024-04-17 09:30:00|1013.8|1011.8|1013.8|1011.8|1014.2|1012.2|1013.7|1011.7|111
1713346500000|2024-04-17 09:35:00|1013.9|1011.9|1014|1012|1014|1012|1013.7|1011.7|94
1713346800000|2024-04-17 09:40:00|1014.1|1012.1|1013.6|1011.6|1014.1|1012.1|1013.6|1011.6|104
1713347100000|2024-04-17 09:45:00|1013.7|1011.7|1013.7|1011.7|1013.8|1011.8|1013.5|1011.5|203
1713347400000|2024-04-17 09:50:00|1013.8|1011.8|1014|1012|1014|1012|1013.7|1011.7|231
1713347700000|2024-04-17 09:55:00|1013.9|1011.9|1013.9|1011.9|1013.9|1011.9|1013.8|1011.8|109
1713348000000|2024-04-17 10:00:00|1013.8|1011.8|1014.1|1012.1|1014.1|1012.1|1013.8|1011.8|187
1713348300000|2024-04-17 10:05:00|1014|1012|1014.3|1012.3|1014.4|1012.4|1013.9|1011.9|77
1713348600000|2024-04-17 10:10:00|1014.4|1012.4|1014.1|1012.1|1014.4|1012.4|1014|1012|56
1713348900000|2024-04-17 10:15:00|1014.2|1012.2|1014|1012|1014.2|1012.2|1013.9|1011.9|73
1713349200000|2024-04-17 10:20:00|1013.9|1011.9|1013.4|1011.4|1013.9|1011.9|1013.2|1011.2|154
1713349500000|2024-04-17 10:25:00|1013.5|1011.5|1013.2|1011.2|1013.6|1011.6|1012.8|1010.8|436
1713349800000|2024-04-17 10:30:00|1013.3|1011.3|1013.7|1011.7|1013.7|1011.7|1013.2|1011.2|157
1713350100000|2024-04-17 10:35:00|1013.8|1011.8|1013.5|1011.5|1013.8|1011.8|1013.3|1011.3|54
1713350400000|2024-04-17 10:40:00|1013.6|1011.6|1013.8|1011.8|1013.9|1011.9|1013.5|1011.5|59
1713350700000|2024-04-17 10:45:00|1013.7|1011.7|1014|1012|1014.1|1012.1|1013.6|1011.6|58
1713351000000|2024-04-17 10:50:00|1013.9|1011.9|1013.5|1011.5|1013.9|1011.9|1013.5|1011.5|83
1713351300000|2024-04-17 10:55:00|1013.6|1011.6|1013.2|1011.2|1013.6|1011.6|1013.2|1011.2|86
1713351600000|2024-04-17 11:00:00|1013.3|1011.3|1013.4|1011.4|1013.4|1011.4|1013|1011|140
1713351900000|2024-04-17 11:05:00|1013.5|1011.5|1013.8|1011.8|1013.8|1011.8|1013.5|1011.5|95
1713352200000|2024-04-17 11:10:00|1013.9|1011.9|1013.9|1011.9|1014.2|1012.2|1013.9|1011.9|110
1713352500000|2024-04-17 11:15:00|1014|1012|1013|1011|1014|1012|1013|1011|264
1713352800000|2024-04-17 11:20:00|1013.1|1011.1|1012.6|1010.6|1013.1|1011.1|1012.5|1010.5|269
1713353100000|2024-04-17 11:25:00|1012.5|1010.5|1013.2|1011.2|1013.2|1011.2|1012.5|1010.5|130
1713353400000|2024-04-17 11:30:00|1013.3|1011.3|1013.3|1011.3|1013.5|1011.5|1012.8|1010.8|56
1713353700000|2024-04-17 11:35:00|1013.2|1011.2|1012.7|1010.7|1013.2|1011.2|1012.5|1010.5|68
1713354000000|2024-04-17 11:40:00|1012.6|1010.6|1012.8|1010.8|1012.8|1010.8|1012.4|1010.4|60
1713354300000|2024-04-17 11:45:00|1012.9|1010.9|1012.7|1010.7|1013|1011|1012.4|1010.4|94
1713354600000|2024-04-17 11:50:00|1012.8|1010.8|1012.6|1010.6|1012.8|1010.8|1012.2|1010.2|136
1713354900000|2024-04-17 11:55:00|1012.5|1010.5|1012.1|1010.1|1012.5|1010.5|1011.9|1009.9|100
1713355200000|2024-04-17 12:00:00|1012.2|1010.2|1012.4|1010.4|1012.5|1010.5|1011.7|1009.7|282
1713355500000|2024-04-17 12:05:00|1012.5|1010.5|1011.7|1009.7|1012.7|1010.7|1011.6|1009.6|200
1713355800000|2024-04-17 12:10:00|1011.6|1009.6|1011.7|1009.7|1011.8|1009.8|1011.3|1009.3|219
1713356100000|2024-04-17 12:15:00|1011.8|1009.8|1012.5|1010.5|1012.6|1010.6|1011.8|1009.8|164
1713356400000|2024-04-17 12:20:00|1012.6|1010.6|1011.8|1009.8|1012.6|1010.6|1011.6|1009.6|249
1713356700000|2024-04-17 12:25:00|1011.6|1009.6|1012|1010|1012.2|1010.2|1011.4|1009.4|134
1713357000000|2024-04-17 12:30:00|1011.9|1009.9|1012.1|1010.1|1012.3|1010.3|1011.8|1009.8|188
1713357300000|2024-04-17 12:35:00|1012.3|1010.3|1012.4|1010.4|1012.7|1010.7|1012.1|1010.1|180
1713357600000|2024-04-17 12:40:00|1012.5|1010.5|1012.3|1010.3|1012.5|1010.5|1012|1010|180
1713357900000|2024-04-17 12:45:00|1012.4|1010.4|1012.7|1010.7|1013|1011|1012.1|1010.1|177
1713358200000|2024-04-17 12:50:00|1012.8|1010.8|1013.2|1011.2|1013.2|1011.2|1012.7|1010.7|85
1713358500000|2024-04-17 12:55:00|1013.1|1011.1|1012.6|1010.6|1013.3|1011.3|1012.6|1010.6|155
1713358800000|2024-04-17 13:00:00|1012.8|1010.8|1012.8|1010.8|1013.2|1011.2|1012.6|1010.6|220
1713359100000|2024-04-17 13:05:00|1012.9|1010.9|1013.1|1011.1|1013.2|1011.2|1012.8|1010.8|805
1713359400000|2024-04-17 13:10:00|1013|1011|1014.6|1012.6|1014.6|1012.6|1012.9|1010.9|283
1713359700000|2024-04-17 13:15:00|1014.4|1012.4|1014|1012|1014.6|1012.6|1013.9|1011.9|233
1713360000000|2024-04-17 13:20:00|1014.1|1012.1|1014.5|1012.5|1014.5|1012.5|1014|1012|286
1713360300000|2024-04-17 13:25:00|1014.4|1012.4|1014.2|1012.2|1014.7|1012.7|1014.2|1012.2|596
1713360600000|2024-04-17 13:30:00|1013.5|1013|1012.9|1012.4|1013.8|1013.3|1012.9|1012.4|3741
1713360900000|2024-04-17 13:35:00|1012.8|1012.3|1012.5|1012|1013.4|1012.9|1012.3|1011.8|2348
1713361200000|2024-04-17 13:40:00|1012.6|1012.1|1012.6|1012.1|1012.7|1012.2|1011.6|1011.1|1506
1713361500000|2024-04-17 13:45:00|1012.5|1012|1011.9|1011.4|1013|1012.5|1011.9|1011.4|1333
1713361800000|2024-04-17 13:50:00|1012|1011.5|1012.1|1011.6|1012.5|1012|1011.7|1011.2|1715
1713362100000|2024-04-17 13:55:00|1012|1011.5|1010.9|1010.4|1012.2|1011.7|1010.8|1010.3|1281
1713362400000|2024-04-17 14:00:00|1010.8|1010.3|1009.8|1009.3|1010.9|1010.4|1009.4|1008.9|2358
1713362700000|2024-04-17 14:05:00|1009.9|1009.4|1009.7|1009.2|1010.2|1009.7|1009.4|1008.9|1503
1713363000000|2024-04-17 14:10:00|1009.6|1009.1|1009.1|1008.6|1009.6|1009.1|1008.4|1007.9|942
1713363300000|2024-04-17 14:15:00|1009|1008.5|1008.8|1008.3|1009.1|1008.6|1008.4|1007.9|991
1713363600000|2024-04-17 14:20:00|1008.9|1008.4|1008.9|1008.4|1008.9|1008.4|1007.8|1007.3|1029
1713363900000|2024-04-17 14:25:00|1009|1008.5|1009.1|1008.6|1009.9|1009.4|1009|1008.5|612
1713364200000|2024-04-17 14:30:00|1009|1008.5|1009|1008.5|1009.6|1009.1|1008.8|1008.3|761
1713364500000|2024-04-17 14:35:00|1008.9|1008.4|1008.7|1008.2|1009.5|1009|1008.3|1007.8|725
1713364800000|2024-04-17 14:40:00|1008.6|1008.1|1008.8|1008.3|1009.2|1008.7|1008.5|1008|605
1713365100000|2024-04-17 14:45:00|1008.9|1008.4|1009.3|1008.8|1009.5|1009|1008.7|1008.2|588
1713365400000|2024-04-17 14:50:00|1009.4|1008.9|1007.2|1006.7|1009.4|1008.9|1006.8|1006.3|1086
1713365700000|2024-04-17 14:55:00|1007.3|1006.8|1007.5|1007|1007.9|1007.4|1007.3|1006.8|1258
1713366000000|2024-04-17 15:00:00|1007.6|1007.1|1009.1|1008.6|1009.2|1008.7|1007.6|1007.1|1079
1713366300000|2024-04-17 15:05:00|1009.2|1008.7|1008.5|1008|1009.2|1008.7|1007.9|1007.4|854
1713366600000|2024-04-17 15:10:00|1008.6|1008.1|1008.3|1007.8|1008.8|1008.3|1008.1|1007.6|1016
1713366900000|2024-04-17 15:15:00|1008.4|1007.9|1007.5|1007|1008.6|1008.1|1007.4|1006.9|1096
1713367200000|2024-04-17 15:20:00|1007.6|1007.1|1007.8|1007.3|1008.2|1007.7|1007.3|1006.8|1166
1713367500000|2024-04-17 15:25:00|1007.9|1007.4|1007.1|1006.6|1008.3|1007.8|1007.1|1006.6|1168
1713367800000|2024-04-17 15:30:00|1007.2|1006.7|1006.6|1006.1|1007.4|1006.9|1006.3|1005.8|2447
1713368100000|2024-04-17 15:35:00|1006.7|1006.2|1006.8|1006.3|1007.1|1006.6|1006.6|1006.1|1130
1713368400000|2024-04-17 15:40:00|1006.9|1006.4|1007.2|1006.7|1007.5|1007|1006.7|1006.2|754
1713368700000|2024-04-17 15:45:00|1007.3|1006.8|1006.9|1006.4|1007.3|1006.8|1006.6|1006.1|574
1713369000000|2024-04-17 15:50:00|1007|1006.5|1007.2|1006.7|1007.4|1006.9|1006.8|1006.3|604
1713369300000|2024-04-17 15:55:00|1007.3|1006.8|1007.3|1006.8|1007.6|1007.1|1007|1006.5|694
1713369600000|2024-04-17 16:00:00|1007.2|1006.7|1005.9|1005.4|1007.2|1006.7|1005.9|1005.4|1122
1713369900000|2024-04-17 16:05:00|1006|1005.5|1005.2|1004.7|1006|1005.5|1004.8|1004.3|993
1713370200000|2024-04-17 16:10:00|1005.3|1004.8|1006|1005.5|1006.4|1005.9|1005.2|1004.7|735
1713370500000|2024-04-17 16:15:00|1005.9|1005.4|1005.5|1005|1006.1|1005.6|1005.3|1004.8|374
1713370800000|2024-04-17 16:20:00|1005.6|1005.1|1005.3|1004.8|1006.1|1005.6|1005.2|1004.7|380
1713371100000|2024-04-17 16:25:00|1005.4|1004.9|1006.3|1005.8|1006.4|1005.9|1005.4|1004.9|565
1713371400000|2024-04-17 16:30:00|1006.2|1005.7|1006.3|1005.8|1006.5|1006|1005.8|1005.3|517
1713371700000|2024-04-17 16:35:00|1006.2|1005.7|1005.8|1005.3|1006.2|1005.7|1005.7|1005.2|565
1713372000000|2024-04-17 16:40:00|1005.7|1005.2|1004.7|1004.2|1005.9|1005.4|1004.7|1004.2|446
1713372300000|2024-04-17 16:45:00|1004.8|1004.3|1005.7|1005.2|1005.7|1005.2|1004.2|1003.7|518
1713372600000|2024-04-17 16:50:00|1005.8|1005.3|1005.3|1004.8|1005.9|1005.4|1005|1004.5|1253
1713372900000|2024-04-17 16:55:00|1005.2|1004.7|1005.5|1005|1005.7|1005.2|1005|1004.5|578
1713373200000|2024-04-17 17:00:00|1005.4|1004.9|1006.3|1005.8|1007|1006.5|1005.3|1004.8|1283
1713373500000|2024-04-17 17:05:00|1006.2|1005.7|1007.3|1006.8|1007.3|1006.8|1006.1|1005.6|462
1713373800000|2024-04-17 17:10:00|1007.2|1006.7|1006.9|1006.4|1007.4|1006.9|1006.6|1006.1|289
1713374100000|2024-04-17 17:15:00|1006.8|1006.3|1007.1|1006.6|1007.6|1007.1|1006.8|1006.3|593
1713374400000|2024-04-17 17:20:00|1007|1006.5|1007.4|1006.9|1007.8|1007.3|1007|1006.5|629
1713374700000|2024-04-17 17:25:00|1007.5|1007|1008|1007.5|1008.1|1007.6|1007.3|1006.8|454
1713375000000|2024-04-17 17:30:00|1008.1|1007.6|1008.3|1007.8|1008.3|1007.8|1007.9|1007.4|336
1713375300000|2024-04-17 17:35:00|1008.4|1007.9|1008.6|1008.1|1008.9|1008.4|1008|1007.5|325
1713375600000|2024-04-17 17:40:00|1008.5|1008|1008.3|1007.8|1008.9|1008.4|1007.9|1007.4|478
1713375900000|2024-04-17 17:45:00|1008.2|1007.7|1008.2|1007.7|1008.2|1007.7|1007.5|1007|288
1713376200000|2024-04-17 17:50:00|1008.4|1007.9|1008.9|1008.4|1009|1008.5|1008.1|1007.6|515
1713376500000|2024-04-17 17:55:00|1009|1008.5|1009.4|1008.9|1009.4|1008.9|1009|1008.5|413
1713376800000|2024-04-17 18:00:00|1009.3|1008.8|1009.7|1009.2|1009.7|1009.2|1008.9|1008.4|331
1713377100000|2024-04-17 18:05:00|1009.6|1009.1|1010.1|1009.6|1010.1|1009.6|1009.3|1008.8|351
1713377400000|2024-04-17 18:10:00|1010|1009.5|1009.6|1009.1|1010.1|1009.6|1009.4|1008.9|503
1713377700000|2024-04-17 18:15:00|1009.5|1009|1009.1|1008.6|1009.5|1009|1008.8|1008.3|235
1713378000000|2024-04-17 18:20:00|1009|1008.5|1008.6|1008.1|1009.1|1008.6|1008.3|1007.8|394
1713378300000|2024-04-17 18:25:00|1008.7|1008.2|1008.4|1007.9|1009|1008.5|1008.3|1007.8|444
1713378600000|2024-04-17 18:30:00|1008.5|1008|1008.3|1007.8|1008.5|1008|1008.1|1007.6|357
1713378900000|2024-04-17 18:35:00|1008.2|1007.7|1008.4|1007.9|1008.6|1008.1|1007.8|1007.3|234
1713379200000|2024-04-17 18:40:00|1008.5|1008|1010.3|1009.8|1010.3|1009.8|1008.5|1008|588
1713379500000|2024-04-17 18:45:00|1010.4|1009.9|1009.7|1009.2|1010.6|1010.1|1009.5|1009|420
1713379800000|2024-04-17 18:50:00|1009.8|1009.3|1008.2|1007.7|1009.9|1009.4|1007.9|1007.4|577
1713380100000|2024-04-17 18:55:00|1008.1|1007.6|1007.8|1007.3|1008.4|1007.9|1007.6|1007.1|568
1713380400000|2024-04-17 19:00:00|1007.7|1007.2|1007.3|1006.8|1007.8|1007.3|1007.3|1006.8|499
1713380700000|2024-04-17 19:05:00|1007.4|1006.9|1007.1|1006.6|1007.6|1007.1|1006.9|1006.4|311
1713381000000|2024-04-17 19:10:00|1007.2|1006.7|1006.4|1005.9|1007.3|1006.8|1006.4|1005.9|379
1713381300000|2024-04-17 19:15:00|1006.5|1006|1007.4|1006.9|1007.6|1007.1|1006.4|1005.9|359
1713381600000|2024-04-17 19:20:00|1007.3|1006.8|1007.1|1006.6|1007.5|1007|1006.8|1006.3|373
1713381900000|2024-04-17 19:25:00|1007.2|1006.7|1006.7|1006.2|1007.3|1006.8|1006.7|1006.2|507
1713382200000|2024-04-17 19:30:00|1006.8|1006.3|1007.3|1006.8|1007.6|1007.1|1006.7|1006.2|505
1713382500000|2024-04-17 19:35:00|1007.2|1006.7|1006.8|1006.3|1007.4|1006.9|1006.7|1006.2|471
1713382800000|2024-04-17 19:40:00|1006.9|1006.4|1007.3|1006.8|1007.5|1007|1006.6|1006.1|797
1713383100000|2024-04-17 19:45:00|1007.2|1006.7|1007.5|1007|1007.9|1007.4|1007.1|1006.6|894
1713383400000|2024-04-17 19:50:00|1007.4|1006.9|1007.5|1007|1007.7|1007.2|1006.8|1006.3|1910
1713383700000|2024-04-17 19:55:00|1007.4|1006.9|1006.5|1006|1007.6|1007.1|1006.3|1005.8|10803
1713384000000|2024-04-17 20:00:00|1007.2|1005.2|1007.4|1005.4|1007.6|1005.6|1006.9|1004.9|941
1713384300000|2024-04-17 20:05:00|1007.5|1005.5|1007.5|1005.5|1007.8|1005.8|1007.1|1005.1|116
1713384600000|2024-04-17 20:10:00|1007.4|1005.4|1007.5|1005.5|1007.6|1005.6|1007.4|1005.4|48
1713384900000|2024-04-17 20:15:00|1007.4|1005.4|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|28
1713385200000|2024-04-17 20:20:00|1007.4|1005.4|1007.5|1005.5|1007.6|1005.6|1007.3|1005.3|28
1713385500000|2024-04-17 20:25:00|1007.6|1005.6|1007.7|1005.7|1007.7|1005.7|1007.4|1005.4|13
1713385800000|2024-04-17 20:30:00|1007.6|1005.6|1007.5|1005.5|1007.6|1005.6|1007.4|1005.4|13
1713386100000|2024-04-17 20:35:00|1007.6|1005.6|1007.6|1005.6|1007.6|1005.6|1007.5|1005.5|5
1713386400000|2024-04-17 20:40:00|1007.5|1005.5|1007.6|1005.6|1007.6|1005.6|1007.5|1005.5|3
1713386700000|2024-04-17 20:45:00|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|6
1713387000000|2024-04-17 20:50:00|||||||||4
1713387300000|2024-04-17 20:55:00|1007.4|1005.4|1007.4|1005.4|1007.4|1005.4|1006.9|1004.9|84
1713391200000|2024-04-17 22:00:00|1007.6|1005.6|1007.9|1005.9|1008.2|1006.2|1007.5|1005.5|0
1713391500000|2024-04-17 22:05:00|1007.8|1005.8|1008.1|1006.1|1008.2|1006.2|1007.8|1005.8|0
1713391800000|2024-04-17 22:10:00|1008.2|1006.2|1008|1006|1008.2|1006.2|1008|1006|0
1713392100000|2024-04-17 22:15:00|1008.1|1006.1|1008.1|1006.1|1008.1|1006.1|1007.7|1005.7|0
1713392400000|2024-04-17 22:20:00|1008|1006|1008.1|1006.1|1008.3|1006.3|1008|1006|0
1713392700000|2024-04-17 22:25:00|1008|1006|1007.8|1005.8|1008|1006|1007.8|1005.8|0
1713393000000|2024-04-17 22:30:00|1007.9|1005.9|1007.9|1005.9|1008.1|1006.1|1007.8|1005.8|0
1713393300000|2024-04-17 22:35:00|1008|1006|1007.9|1005.9|1008|1006|1007.7|1005.7|0
1713393600000|2024-04-17 22:40:00|1008|1006|1008.1|1006.1|1008.2|1006.2|1007.9|1005.9|0
1713393900000|2024-04-17 22:45:00|1008.2|1006.2|1008.1|1006.1|1008.2|1006.2|1008.1|1006.1|0
1713394200000|2024-04-17 22:50:00|1008|1006|1008|1006|1008|1006|1007.7|1005.7|0
1713394500000|2024-04-17 22:55:00|1008.1|1006.1|1008.1|1006.1|1008.2|1006.2|1008.1|1006.1|0
1713394800000|2024-04-17 23:00:00|1008.2|1006.2|1008.4|1006.4|1008.4|1006.4|1008|1006|0
1713395100000|2024-04-17 23:05:00|1008.3|1006.3|1008.4|1006.4|1008.5|1006.5|1008.3|1006.3|0
1713395400000|2024-04-17 23:10:00|1008.3|1006.3|1008.1|1006.1|1008.4|1006.4|1008.1|1006.1|0
1713395700000|2024-04-17 23:15:00|1008|1006|1008|1006|1008.2|1006.2|1008|1006|0
1713396000000|2024-04-17 23:20:00|1008.1|1006.1|1007.9|1005.9|1008.1|1006.1|1007.7|1005.7|0
1713396300000|2024-04-17 23:25:00|1008|1006|1008|1006|1008|1006|1007.8|1005.8|0
1713396600000|2024-04-17 23:30:00|1008.1|1006.1|1008.1|1006.1|1008.1|1006.1|1008|1006|0
1713396900000|2024-04-17 23:35:00|1008|1006|1008|1006|1008.1|1006.1|1007.9|1005.9|0
1713397200000|2024-04-17 23:40:00|1008.1|1006.1|1008.2|1006.2|1008.2|1006.2|1008|1006|0
1713397500000|2024-04-17 23:45:00|1008.3|1006.3|1008.1|1006.1|1008.3|1006.3|1008.1|1006.1|0
1713397800000|2024-04-17 23:50:00|1008.2|1006.2|1008.2|1006.2|1008.3|1006.3|1008.1|1006.1|0
1713398100000|2024-04-17 23:55:00|1008.3|1006.3|1008.4|1006.4|1008.5|1006.5|1008.2|1006.2|0
1713398400000|2024-04-18 00:00:00|1007.6|1005.6|1009.8|1007.8|1010.9|1008.9|1007.6|1005.6|152
1713398700000|2024-04-18 00:05:00|1009.9|1007.9|1010.4|1008.4|1010.6|1008.6|1009.7|1007.7|103
1713399000000|2024-04-18 00:10:00|1010.5|1008.5|1010.5|1008.5|1010.5|1008.5|1009.5|1007.5|86
1713399300000|2024-04-18 00:15:00|1010.4|1008.4|1011.3|1009.3|1011.8|1009.8|1010.3|1008.3|175
1713399600000|2024-04-18 00:20:00|1011.2|1009.2|1010.8|1008.8|1011.2|1009.2|1010.7|1008.7|26
1713399900000|2024-04-18 00:25:00|1011.1|1009.1|1010.8|1008.8|1011.4|1009.4|1010.8|1008.8|26
1713400200000|2024-04-18 00:30:00|1010.7|1008.7|1011.4|1009.4|1011.4|1009.4|1010.4|1008.4|31
1713400500000|2024-04-18 00:35:00|1011.2|1009.2|1011.5|1009.5|1011.5|1009.5|1011.1|1009.1|8
1713400800000|2024-04-18 00:40:00|1011.8|1009.8|1011.8|1009.8|1011.8|1009.8|1011.8|1009.8|5
1713401100000|2024-04-18 00:45:00|1011.7|1009.7|1011.1|1009.1|1012.4|1010.4|1011|1009|48
1713401400000|2024-04-18 00:50:00|1011.4|1009.4|1010.3|1008.3|1011.4|1009.4|1010.3|1008.3|16
1713401700000|2024-04-18 00:55:00|1010.6|1008.6|1011.2|1009.2|1011.2|1009.2|1010.6|1008.6|3
1713402000000|2024-04-18 01:00:00|1011.5|1009.5|1011.8|1009.8|1012.6|1010.6|1011.5|1009.5|11
1713402300000|2024-04-18 01:05:00|1011.6|1009.6|1011.7|1009.7|1011.8|1009.8|1011|1009|23
1713402600000|2024-04-18 01:10:00|1011.9|1009.9|1012.3|1010.3|1012.5|1010.5|1011.8|1009.8|38
1713402900000|2024-04-18 01:15:00|1012.5|1010.5|1012.5|1010.5|1013|1011|1012|1010|83
1713403200000|2024-04-18 01:20:00|1012.6|1010.6|1012.2|1010.2|1013|1011|1012.1|1010.1|79
1713403500000|2024-04-18 01:25:00|1012.1|1010.1|1012.5|1010.5|1012.5|1010.5|1011.8|1009.8|41
1713403800000|2024-04-18 01:30:00|1011.7|1009.7|1012|1010|1013.7|1011.7|1011.4|1009.4|102
1713404100000|2024-04-18 01:35:00|1011.8|1009.8|1012.7|1010.7|1013|1011|1011.8|1009.8|50
1713404400000|2024-04-18 01:40:00|1012.6|1010.6|1011.5|1009.5|1012.6|1010.6|1011.3|1009.3|68
1713404700000|2024-04-18 01:45:00|1011.4|1009.4|1013.1|1011.1|1013.1|1011.1|1011.3|1009.3|92
1713405000000|2024-04-18 01:50:00|1013.2|1011.2|1013.2|1011.2|1013.4|1011.4|1012.3|1010.3|135
1713405300000|2024-04-18 01:55:00|1013.3|1011.3|1014.4|1012.4|1014.5|1012.5|1013.3|1011.3|75
1713405600000|2024-04-18 02:00:00|1014.3|1012.3|1015.6|1013.6|1016|1014|1014.1|1012.1|117
1713405900000|2024-04-18 02:05:00|1015.5|1013.5|1016.4|1014.4|1016.5|1014.5|1015.1|1013.1|120
1713406200000|2024-04-18 02:10:00|1016.6|1014.6|1017.9|1015.9|1017.9|1015.9|1016.1|1014.1|751
1713406500000|2024-04-18 02:15:00|1017.8|1015.8|1018.1|1016.1|1018.2|1016.2|1017.2|1015.2|82
1713406800000|2024-04-18 02:20:00|1017.9|1015.9|1018.8|1016.8|1018.8|1016.8|1017.5|1015.5|53
1713407100000|2024-04-18 02:25:00|1018.7|1016.7|1019.6|1017.6|1019.6|1017.6|1018.7|1016.7|57
1713407400000|2024-04-18 02:30:00|1019.7|1017.7|1019|1017|1019.7|1017.7|1018.9|1016.9|51
1713407700000|2024-04-18 02:35:00|1018.9|1016.9|1020.2|1018.2|1020.2|1018.2|1018.7|1016.7|59
1713408000000|2024-04-18 02:40:00|1020.1|1018.1|1019.9|1017.9|1020.6|1018.6|1019.9|1017.9|58
1713408300000|2024-04-18 02:45:00|1019.8|1017.8|1020.3|1018.3|1020.6|1018.6|1019.7|1017.7|106
1713408600000|2024-04-18 02:50:00|1020.2|1018.2|1019.6|1017.6|1020.2|1018.2|1019.5|1017.5|148
1713408900000|2024-04-18 02:55:00|1019.8|1017.8|1020.4|1018.4|1020.4|1018.4|1019.4|1017.4|24
1713409200000|2024-04-18 03:00:00|1020.2|1018.2|1020.9|1018.9|1020.9|1018.9|1020.2|1018.2|17
1713409500000|2024-04-18 03:05:00|1020.8|1018.8|1020.4|1018.4|1020.9|1018.9|1020.4|1018.4|13
1713409800000|2024-04-18 03:10:00|1020.3|1018.3|1020.1|1018.1|1020.3|1018.3|1019.8|1017.8|16
1713410100000|2024-04-18 03:15:00|1020|1018|1019.3|1017.3|1020|1018|1019.3|1017.3|23
1713410400000|2024-04-18 03:20:00|1019.1|1017.1|1019.7|1017.7|1019.8|1017.8|1019.1|1017.1|23
1713410700000|2024-04-18 03:25:00|1019.9|1017.9|1019.7|1017.7|1020.2|1018.2|1019.7|1017.7|12
1713411000000|2024-04-18 03:30:00|1019.8|1017.8|1019.1|1017.1|1019.8|1017.8|1019|1017|30
1713411300000|2024-04-18 03:35:00|1019.2|1017.2|1019.9|1017.9|1019.9|1017.9|1018.9|1016.9|19
1713411600000|2024-04-18 03:40:00|1019.7|1017.7|1020.1|1018.1|1020.1|1018.1|1019.4|1017.4|17
1713411900000|2024-04-18 03:45:00|1020|1018|1020.1|1018.1|1020.1|1018.1|1020|1018|8
1713412200000|2024-04-18 03:50:00|1020.2|1018.2|1020.5|1018.5|1020.5|1018.5|1019.9|1017.9|9
1713412500000|2024-04-18 03:55:00|1020.7|1018.7|1020.7|1018.7|1021.1|1019.1|1020.5|1018.5|22
1713412800000|2024-04-18 04:00:00|1020.8|1018.8|1020.4|1018.4|1020.8|1018.8|1020.2|1018.2|8
1713413100000|2024-04-18 04:05:00|1020.6|1018.6|1020.5|1018.5|1020.7|1018.7|1020.5|1018.5|9
1713413400000|2024-04-18 04:10:00|1020.3|1018.3|1020.4|1018.4|1020.7|1018.7|1020.1|1018.1|11
1713413700000|2024-04-18 04:15:00|1020.3|1018.3|1020.3|1018.3|1020.4|1018.4|1020.2|1018.2|8
1713414000000|2024-04-18 04:20:00|1020.5|1018.5|1021.3|1019.3|1021.3|1019.3|1020.5|1018.5|3
1713414300000|2024-04-18 04:25:00|1021.4|1019.4|1021.5|1019.5|1021.6|1019.6|1021.4|1019.4|9
1713414600000|2024-04-18 04:30:00|1021.8|1019.8|1021.1|1019.1|1021.8|1019.8|1021.1|1019.1|30
1713414900000|2024-04-18 04:35:00|1020.9|1018.9|1020.3|1018.3|1020.9|1018.9|1020.3|1018.3|53
1713415200000|2024-04-18 04:40:00|1020.4|1018.4|1020|1018|1020.4|1018.4|1020|1018|33
1713415500000|2024-04-18 04:45:00|1019.9|1017.9|1019.4|1017.4|1019.9|1017.9|1019.3|1017.3|52
1713415800000|2024-04-18 04:50:00|1019.3|1017.3|1019.4|1017.4|1019.7|1017.7|1019.3|1017.3|32
1713416100000|2024-04-18 04:55:00|1019.5|1017.5|1019.6|1017.6|1019.7|1017.7|1019.5|1017.5|24
1713416400000|2024-04-18 05:00:00|1019.8|1017.8|1019.2|1017.2|1019.9|1017.9|1018.9|1016.9|228
1713416700000|2024-04-18 05:05:00|1019.1|1017.1|1018.9|1016.9|1019.2|1017.2|1018.7|1016.7|98
1713417000000|2024-04-18 05:10:00|1019|1017|1018.8|1016.8|1019.2|1017.2|1018.7|1016.7|43
1713417300000|2024-04-18 05:15:00|1018.7|1016.7|1018.9|1016.9|1019.2|1017.2|1018.3|1016.3|113
1713417600000|2024-04-18 05:20:00|1018.8|1016.8|1019.7|1017.7|1019.8|1017.8|1018.8|1016.8|64
1713417900000|2024-04-18 05:25:00|1019.6|1017.6|1019.4|1017.4|1020.1|1018.1|1019.4|1017.4|68
1713418200000|2024-04-18 05:30:00|1019.3|1017.3|1020.4|1018.4|1020.6|1018.6|1019.3|1017.3|102
1713418500000|2024-04-18 05:35:00|1020.3|1018.3|1020.5|1018.5|1020.6|1018.6|1019.9|1017.9|101
1713418800000|2024-04-18 05:40:00|1020.6|1018.6|1021.4|1019.4|1021.6|1019.6|1020.5|1018.5|57
1713419100000|2024-04-18 05:45:00|1021.3|1019.3|1021.6|1019.6|1021.9|1019.9|1021.2|1019.2|69
1713419400000|2024-04-18 05:50:00|1021.5|1019.5|1021.7|1019.7|1021.7|1019.7|1021.3|1019.3|21
1713419700000|2024-04-18 05:55:00|1021.9|1019.9|1021.7|1019.7|1022.1|1020.1|1021.7|1019.7|23
1713420000000|2024-04-18 06:00:00|1021.8|1019.8|1021.6|1019.6|1022.2|1020.2|1021.3|1019.3|103
1713420300000|2024-04-18 06:05:00|1021.7|1019.7|1022.6|1020.6|1022.8|1020.8|1021.6|1019.6|191
1713420600000|2024-04-18 06:10:00|1022.7|1020.7|1022.3|1020.3|1022.7|1020.7|1022.1|1020.1|119
1713420900000|2024-04-18 06:15:00|1022.2|1020.2|1023.7|1021.7|1023.8|1021.8|1022.2|1020.2|282
1713421200000|2024-04-18 06:20:00|1023.8|1021.8|1024.3|1022.3|1024.3|1022.3|1023.8|1021.8|103
1713421500000|2024-04-18 06:25:00|1024.2|1022.2|1023.8|1021.8|1024.4|1022.4|1023.8|1021.8|75
1713421800000|2024-04-18 06:30:00|1024.1|1022.1|1023.4|1021.4|1024.1|1022.1|1023.4|1021.4|144
1713422100000|2024-04-18 06:35:00|1023.3|1021.3|1023.3|1021.3|1023.5|1021.5|1023.1|1021.1|245
1713422400000|2024-04-18 06:40:00|1023.2|1021.2|1022.8|1020.8|1023.7|1021.7|1022.8|1020.8|316
1713422700000|2024-04-18 06:45:00|1022.7|1020.7|1023|1021|1023|1021|1022.3|1020.3|335
1713423000000|2024-04-18 06:50:00|1023.2|1021.2|1023|1021|1023.3|1021.3|1022.6|1020.6|145
1713423300000|2024-04-18 06:55:00|1023.1|1021.1|1023.2|1021.2|1023.2|1021.2|1022.7|1020.7|203
1713423600000|2024-04-18 07:00:00|1023.3|1021.3|1023.4|1021.4|1023.9|1021.9|1023.1|1021.1|602
1713423900000|2024-04-18 07:05:00|1023.3|1021.3|1023|1021|1023.4|1021.4|1022.7|1020.7|353
1713424200000|2024-04-18 07:10:00|1022.9|1020.9|1022.9|1020.9|1023.3|1021.3|1022.9|1020.9|417
1713424500000|2024-04-18 07:15:00|1023|1021|1022.7|1020.7|1023.1|1021.1|1022.1|1020.1|732
1713424800000|2024-04-18 07:20:00|1022.6|1020.6|1022.3|1020.3|1022.7|1020.7|1022.1|1020.1|259
1713425100000|2024-04-18 07:25:00|1022.4|1020.4|1022.1|1020.1|1022.6|1020.6|1022.1|1020.1|312
1713425400000|2024-04-18 07:30:00|1021.9|1019.9|1021.4|1019.4|1022.2|1020.2|1021.2|1019.2|532
1713425700000|2024-04-18 07:35:00|1021.5|1019.5|1021.2|1019.2|1021.5|1019.5|1020.9|1018.9|444
1713426000000|2024-04-18 07:40:00|1021.3|1019.3|1020.9|1018.9|1021.7|1019.7|1020.9|1018.9|495
1713426300000|2024-04-18 07:45:00|1021|1019|1021.4|1019.4|1021.5|1019.5|1020.8|1018.8|330
1713426600000|2024-04-18 07:50:00|1021.3|1019.3|1021.4|1019.4|1021.6|1019.6|1020.9|1018.9|365
1713426900000|2024-04-18 07:55:00|1021.3|1019.3|1020.1|1018.1|1021.6|1019.6|1020.1|1018.1|194
1713427200000|2024-04-18 08:00:00|1020|1018|1019.9|1017.9|1020.4|1018.4|1019.4|1017.4|398
1713427500000|2024-04-18 08:05:00|1020|1018|1018.8|1016.8|1020.3|1018.3|1018.4|1016.4|188
1713427800000|2024-04-18 08:10:00|1018.9|1016.9|1019.2|1017.2|1019.4|1017.4|1018.7|1016.7|244
1713428100000|2024-04-18 08:15:00|1019.1|1017.1|1018.9|1016.9|1019.1|1017.1|1018.4|1016.4|122
1713428400000|2024-04-18 08:20:00|1018.7|1016.7|1018.4|1016.4|1018.7|1016.7|1018.2|1016.2|218
1713428700000|2024-04-18 08:25:00|1018.5|1016.5|1018.8|1016.8|1018.8|1016.8|1018.4|1016.4|187
1713429000000|2024-04-18 08:30:00|1018.9|1016.9|1018.8|1016.8|1019.2|1017.2|1018.8|1016.8|188
1713429300000|2024-04-18 08:35:00|1018.6|1016.6|1018.2|1016.2|1018.6|1016.6|1018.1|1016.1|96
1713429600000|2024-04-18 08:40:00|1018.1|1016.1|1018.4|1016.4|1018.7|1016.7|1018|1016|102
1713429900000|2024-04-18 08:45:00|1018.3|1016.3|1019|1017|1019.2|1017.2|1018.3|1016.3|128
1713430200000|2024-04-18 08:50:00|1018.9|1016.9|1018.8|1016.8|1019.2|1017.2|1018.8|1016.8|88
1713430500000|2024-04-18 08:55:00|1018.7|1016.7|1018.6|1016.6|1018.7|1016.7|1018.2|1016.2|179
1713430800000|2024-04-18 09:00:00|1018.5|1016.5|1018.3|1016.3|1018.5|1016.5|1018|1016|99
1713431100000|2024-04-18 09:05:00|1018.2|1016.2|1018.2|1016.2|1018.4|1016.4|1017.9|1015.9|40
1713431400000|2024-04-18 09:10:00|1017.9|1015.9|1018|1016|1018.3|1016.3|1017.8|1015.8|159
1713431700000|2024-04-18 09:15:00|1017.8|1015.8|1017.4|1015.4|1017.8|1015.8|1017.2|1015.2|117
1713432000000|2024-04-18 09:20:00|1017.3|1015.3|1016.7|1014.7|1017.6|1015.6|1016.6|1014.6|117
1713432300000|2024-04-18 09:25:00|1016.6|1014.6|1014.8|1012.8|1016.6|1014.6|1014.5|1012.5|749
1713432600000|2024-04-18 09:30:00|1014.9|1012.9|1015.7|1013.7|1015.9|1013.9|1014.5|1012.5|208
1713432900000|2024-04-18 09:35:00|1015.6|1013.6|1015|1013|1015.6|1013.6|1015|1013|212
1713433200000|2024-04-18 09:40:00|1014.9|1012.9|1015.2|1013.2|1015.4|1013.4|1014.9|1012.9|128
1713433500000|2024-04-18 09:45:00|1015.1|1013.1|1014.9|1012.9|1015.3|1013.3|1014.6|1012.6|106
1713433800000|2024-04-18 09:50:00|1014.8|1012.8|1015.5|1013.5|1015.5|1013.5|1014.7|1012.7|89
1713434100000|2024-04-18 09:55:00|1015.4|1013.4|1015.4|1013.4|1015.5|1013.5|1014.9|1012.9|140
1713434400000|2024-04-18 10:00:00|1015.3|1013.3|1015.6|1013.6|1015.6|1013.6|1015|1013|161
1713434700000|2024-04-18 10:05:00|1015.5|1013.5|1015.5|1013.5|1015.9|1013.9|1015.4|1013.4|79
1713435000000|2024-04-18 10:10:00|1015.2|1013.2|1014.6|1012.6|1015.2|1013.2|1014.1|1012.1|92
1713435300000|2024-04-18 10:15:00|1014.5|1012.5|1014.5|1012.5|1014.6|1012.6|1014.3|1012.3|60
1713435600000|2024-04-18 10:20:00|1014.4|1012.4|1014.7|1012.7|1014.9|1012.9|1014.3|1012.3|38
1713435900000|2024-04-18 10:25:00|1014.6|1012.6|1014.5|1012.5|1014.8|1012.8|1014.4|1012.4|43
1713436200000|2024-04-18 10:30:00|1014.6|1012.6|1015|1013|1015.1|1013.1|1014.6|1012.6|24
1713436500000|2024-04-18 10:35:00|1014.8|1012.8|1015.2|1013.2|1015.4|1013.4|1014.8|1012.8|113
1713436800000|2024-04-18 10:40:00|1015|1013|1015.1|1013.1|1015.3|1013.3|1015|1013|20
1713437100000|2024-04-18 10:45:00|1015.2|1013.2|1015.7|1013.7|1015.9|1013.9|1015.2|1013.2|82
1713437400000|2024-04-18 10:50:00|1015.5|1013.5|1015.4|1013.4|1015.7|1013.7|1015.4|1013.4|46
1713437700000|2024-04-18 10:55:00|1015.3|1013.3|1015.7|1013.7|1015.7|1013.7|1015.2|1013.2|27
1713438000000|2024-04-18 11:00:00|1015.6|1013.6|1016|1014|1016|1014|1015.5|1013.5|48
1713438300000|2024-04-18 11:05:00|1016.1|1014.1|1016.3|1014.3|1016.4|1014.4|1016.1|1014.1|232
1713438600000|2024-04-18 11:10:00|1016.2|1014.2|1015.4|1013.4|1016.3|1014.3|1015.3|1013.3|119
1713438900000|2024-04-18 11:15:00|1015.5|1013.5|1015.8|1013.8|1015.8|1013.8|1015.5|1013.5|42
1713439200000|2024-04-18 11:20:00|1015.9|1013.9|1015.1|1013.1|1016|1014|1015.1|1013.1|49
1713439500000|2024-04-18 11:25:00|1014.9|1012.9|1014.8|1012.8|1015|1013|1014.8|1012.8|98
1713439800000|2024-04-18 11:30:00|1014.9|1012.9|1015.6|1013.6|1015.7|1013.7|1014.7|1012.7|85
1713440100000|2024-04-18 11:35:00|1015.5|1013.5|1015.4|1013.4|1015.6|1013.6|1014.9|1012.9|163
1713440400000|2024-04-18 11:40:00|1015.3|1013.3|1015.8|1013.8|1015.9|1013.9|1015.2|1013.2|105
1713440700000|2024-04-18 11:45:00|1015.9|1013.9|1016|1014|1016.2|1014.2|1015.9|1013.9|112
1713441000000|2024-04-18 11:50:00|1015.9|1013.9|1016|1014|1016.1|1014.1|1015.9|1013.9|109
1713441300000|2024-04-18 11:55:00|1015.9|1013.9|1015.8|1013.8|1016.2|1014.2|1015.7|1013.7|65
1713441600000|2024-04-18 12:00:00|1015.7|1013.7|1015.2|1013.2|1015.8|1013.8|1015.2|1013.2|89
1713441900000|2024-04-18 12:05:00|1015.1|1013.1|1015.2|1013.2|1015.4|1013.4|1015.1|1013.1|32
1713442200000|2024-04-18 12:10:00|1015|1013|1014.5|1012.5|1015|1013|1014.3|1012.3|87
1713442500000|2024-04-18 12:15:00|1014.4|1012.4|1014.1|1012.1|1014.7|1012.7|1014|1012|164
1713442800000|2024-04-18 12:20:00|1014|1012|1013.6|1011.6|1014.1|1012.1|1013.4|1011.4|409
1713443100000|2024-04-18 12:25:00|1013.5|1011.5|1014.1|1012.1|1014.2|1012.2|1013.3|1011.3|266
1713443400000|2024-04-18 12:30:00|1014.4|1012.4|1012.8|1010.8|1014.5|1012.5|1012.6|1010.6|371
1713443700000|2024-04-18 12:35:00|1012.6|1010.6|1013|1011|1013.6|1011.6|1012.6|1010.6|62
1713444000000|2024-04-18 12:40:00|1013.1|1011.1|1012.5|1010.5|1013.1|1011.1|1012.4|1010.4|93
1713444300000|2024-04-18 12:45:00|1012.4|1010.4|1012.5|1010.5|1013|1011|1012|1010|131
1713444600000|2024-04-18 12:50:00|1012.9|1010.9|1013.1|1011.1|1013.1|1011.1|1012.5|1010.5|203
1713444900000|2024-04-18 12:55:00|1013|1011|1012.8|1010.8|1013.3|1011.3|1012.5|1010.5|154
1713445200000|2024-04-18 13:00:00|1012.9|1010.9|1012.9|1010.9|1012.9|1010.9|1012.2|1010.2|181
1713445500000|2024-04-18 13:05:00|1012.8|1010.8|1013.4|1011.4|1013.5|1011.5|1012.8|1010.8|248
1713445800000|2024-04-18 13:10:00|1013.6|1011.6|1013.4|1011.4|1013.7|1011.7|1013.3|1011.3|57
1713446100000|2024-04-18 13:15:00|1013.5|1011.5|1012.6|1010.6|1013.6|1011.6|1012.5|1010.5|257
1713446400000|2024-04-18 13:20:00|1012.7|1010.7|1012.9|1010.9|1014.1|1012.1|1012.7|1010.7|371
1713446700000|2024-04-18 13:25:00|1012.8|1010.8|1012.4|1010.4|1012.8|1010.8|1012.3|1010.3|319
1713447000000|2024-04-18 13:30:00|1011.7|1011.2|1013.2|1012.7|1014|1013.5|1011.4|1010.9|4152
1713447300000|2024-04-18 13:35:00|1013.3|1012.8|1010.6|1010.1|1013.4|1012.9|1010.6|1010.1|2687
1713447600000|2024-04-18 13:40:00|1010.5|1010|1010.7|1010.2|1011.7|1011.2|1010.4|1009.9|1937
1713447900000|2024-04-18 13:45:00|1010.8|1010.3|1012.6|1012.1|1012.8|1012.3|1010.5|1010|2179
1713448200000|2024-04-18 13:50:00|1012.7|1012.2|1011|1010.5|1012.8|1012.3|1010.8|1010.3|1110
1713448500000|2024-04-18 13:55:00|1010.9|1010.4|1012.5|1012|1012.5|1012|1010.7|1010.2|794
1713448800000|2024-04-18 14:00:00|1012.6|1012.1|1011.4|1010.9|1012.6|1012.1|1011.1|1010.6|1764
1713449100000|2024-04-18 14:05:00|1011.5|1011|1013.1|1012.6|1013.1|1012.6|1011.5|1011|1602
1713449400000|2024-04-18 14:10:00|1013|1012.5|1013.5|1013|1013.5|1013|1012.5|1012|1523
1713449700000|2024-04-18 14:15:00|1013.6|1013.1|1013.4|1012.9|1013.8|1013.3|1013|1012.5|773
1713450000000|2024-04-18 14:20:00|1013.3|1012.8|1012.9|1012.4|1013.3|1012.8|1012.8|1012.3|730
1713450300000|2024-04-18 14:25:00|1013|1012.5|1013.5|1013|1014|1013.5|1012.8|1012.3|686
1713450600000|2024-04-18 14:30:00|1013.6|1013.1|1014|1013.5|1014.3|1013.8|1013.4|1012.9|792
1713450900000|2024-04-18 14:35:00|1013.9|1013.4|1014.6|1014.1|1015.3|1014.8|1013.8|1013.3|1033
1713451200000|2024-04-18 14:40:00|1014.7|1014.2|1015.5|1015|1015.5|1015|1014.3|1013.8|749
1713451500000|2024-04-18 14:45:00|1015.6|1015.1|1015.9|1015.4|1016|1015.5|1015|1014.5|1134
1713451800000|2024-04-18 14:50:00|1015.8|1015.3|1015.1|1014.6|1015.8|1015.3|1014.9|1014.4|879
1713452100000|2024-04-18 14:55:00|1015.2|1014.7|1014.5|1014|1015.9|1015.4|1014.3|1013.8|1177
1713452400000|2024-04-18 15:00:00|1014.6|1014.1|1014.5|1014|1015.1|1014.6|1014.5|1014|517
1713452700000|2024-04-18 15:05:00|1014.6|1014.1|1015.8|1015.3|1016|1015.5|1014.6|1014.1|455
1713453000000|2024-04-18 15:10:00|1015.9|1015.4|1016.1|1015.6|1016.4|1015.9|1015.5|1015|580
1713453300000|2024-04-18 15:15:00|1016|1015.5|1016|1015.5|1016.5|1016|1015.9|1015.4|348
1713453600000|2024-04-18 15:20:00|1016.1|1015.6|1016.5|1016|1016.9|1016.4|1016|1015.5|613
1713453900000|2024-04-18 15:25:00|1016.4|1015.9|1015.9|1015.4|1016.5|1016|1015.7|1015.2|1260
1713454200000|2024-04-18 15:30:00|1015.8|1015.3|1015.2|1014.7|1016|1015.5|1015|1014.5|1087
1713454500000|2024-04-18 15:35:00|1015.3|1014.8|1014.9|1014.4|1015.5|1015|1014.8|1014.3|499
1713454800000|2024-04-18 15:40:00|1014.8|1014.3|1014.4|1013.9|1014.8|1014.3|1014|1013.5|597
1713455100000|2024-04-18 15:45:00|1014.3|1013.8|1014|1013.5|1014.4|1013.9|1013.7|1013.2|379
1713455400000|2024-04-18 15:50:00|1013.9|1013.4|1014.3|1013.8|1014.3|1013.8|1013.8|1013.3|441
1713455700000|2024-04-18 15:55:00|1014.2|1013.7|1014.5|1014|1014.7|1014.2|1014.2|1013.7|240
1713456000000|2024-04-18 16:00:00|1014.6|1014.1|1014.2|1013.7|1015.1|1014.6|1014.2|1013.7|401
1713456300000|2024-04-18 16:05:00|1014.3|1013.8|1013.5|1013|1014.3|1013.8|1013.1|1012.6|251
1713456600000|2024-04-18 16:10:00|1013.6|1013.1|1013.4|1012.9|1014|1013.5|1013.3|1012.8|337
1713456900000|2024-04-18 16:15:00|1013.3|1012.8|1013.9|1013.4|1013.9|1013.4|1013.2|1012.7|356
1713457200000|2024-04-18 16:20:00|1013.8|1013.3|1013.3|1012.8|1013.9|1013.4|1013.3|1012.8|238
1713457500000|2024-04-18 16:25:00|1013.2|1012.7|1013.5|1013|1013.8|1013.3|1013.2|1012.7|252
1713457800000|2024-04-18 16:30:00|1013.6|1013.1|1012.4|1011.9|1013.6|1013.1|1012.2|1011.7|293
1713458100000|2024-04-18 16:35:00|1012.5|1012|1013.2|1012.7|1013.7|1013.2|1012.4|1011.9|536
1713458400000|2024-04-18 16:40:00|1013.3|1012.8|1012.6|1012.1|1013.4|1012.9|1012.2|1011.7|307
1713458700000|2024-04-18 16:45:00|1012.5|1012|1011.8|1011.3|1012.6|1012.1|1011.6|1011.1|332
1713459000000|2024-04-18 16:50:00|1011.9|1011.4|1011.4|1010.9|1012|1011.5|1011|1010.5|473
1713459300000|2024-04-18 16:55:00|1011.5|1011|1011.1|1010.6|1011.7|1011.2|1011|1010.5|219
1713459600000|2024-04-18 17:00:00|1011.2|1010.7|1011.1|1010.6|1011.8|1011.3|1011.1|1010.6|332
1713459900000|2024-04-18 17:05:00|1011.2|1010.7|1011.1|1010.6|1011.3|1010.8|1010.8|1010.3|529
1713460200000|2024-04-18 17:10:00|1011|1010.5|1010.2|1009.7|1011.1|1010.6|1010.2|1009.7|385
1713460500000|2024-04-18 17:15:00|1010.3|1009.8|1009.9|1009.4|1010.4|1009.9|1009.4|1008.9|470
1713460800000|2024-04-18 17:20:00|1010|1009.5|1008.8|1008.3|1010.2|1009.7|1008.8|1008.3|338
1713461100000|2024-04-18 17:25:00|1008.9|1008.4|1010.4|1009.9|1010.5|1010|1008.9|1008.4|603
1713461400000|2024-04-18 17:30:00|1010.5|1010|1010|1009.5|1010.7|1010.2|1009.8|1009.3|390
1713461700000|2024-04-18 17:35:00|1010.1|1009.6|1009.6|1009.1|1010.1|1009.6|1009.6|1009.1|240
1713462000000|2024-04-18 17:40:00|1009.7|1009.2|1010.2|1009.7|1010.2|1009.7|1008.9|1008.4|369
1713462300000|2024-04-18 17:45:00|1010.3|1009.8|1010.5|1010|1010.8|1010.3|1010.3|1009.8|412
1713462600000|2024-04-18 17:50:00|1010.4|1009.9|1009.9|1009.4|1010.4|1009.9|1009.5|1009|280
1713462900000|2024-04-18 17:55:00|1010|1009.5|1010.5|1010|1010.5|1010|1009.9|1009.4|267
1713463200000|2024-04-18 18:00:00|1010.4|1009.9|1010.7|1010.2|1010.8|1010.3|1010.2|1009.7|403
1713463500000|2024-04-18 18:05:00|1010.6|1010.1|1010.4|1009.9|1010.8|1010.3|1010.2|1009.7|708
1713463800000|2024-04-18 18:10:00|1010.5|1010|1010.8|1010.3|1011|1010.5|1010|1009.5|927
1713464100000|2024-04-18 18:15:00|1010.9|1010.4|1010.9|1010.4|1011.3|1010.8|1010.9|1010.4|300
1713464400000|2024-04-18 18:20:00|1010.8|1010.3|1011.3|1010.8|1011.7|1011.2|1010.8|1010.3|504
1713464700000|2024-04-18 18:25:00|1011.2|1010.7|1011|1010.5|1011.7|1011.2|1010.7|1010.2|265
1713465000000|2024-04-18 18:30:00|1010.9|1010.4|1009.8|1009.3|1011|1010.5|1009.8|1009.3|307
1713465300000|2024-04-18 18:35:00|1009.9|1009.4|1010.2|1009.7|1010.5|1010|1009.9|1009.4|154
1713465600000|2024-04-18 18:40:00|1010.3|1009.8|1011.1|1010.6|1011.1|1010.6|1010.3|1009.8|238
1713465900000|2024-04-18 18:45:00|1011|1010.5|1011|1010.5|1011.1|1010.6|1010.6|1010.1|166
1713466200000|2024-04-18 18:50:00|1010.9|1010.4|1010.5|1010|1010.9|1010.4|1010.4|1009.9|183
1713466500000|2024-04-18 18:55:00|1010.6|1010.1|1009.9|1009.4|1010.7|1010.2|1009.8|1009.3|318
1713466800000|2024-04-18 19:00:00|1010|1009.5|1010.8|1010.3|1011|1010.5|1009.9|1009.4|381
1713467100000|2024-04-18 19:05:00|1010.7|1010.2|1010.9|1010.4|1011.4|1010.9|1010.7|1010.2|149
1713467400000|2024-04-18 19:10:00|1011|1010.5|1011|1010.5|1011.4|1010.9|1010.8|1010.3|273
1713467700000|2024-04-18 19:15:00|1011.1|1010.6|1011.2|1010.7|1011.3|1010.8|1010.7|1010.2|271
1713468000000|2024-04-18 19:20:00|1011.1|1010.6|1011.1|1010.6|1011.4|1010.9|1010.8|1010.3|272
1713468300000|2024-04-18 19:25:00|1011|1010.5|1011|1010.5|1011.1|1010.6|1010.6|1010.1|534
1713468600000|2024-04-18 19:30:00|1011.1|1010.6|1011.4|1010.9|1011.4|1010.9|1011.1|1010.6|489
1713468900000|2024-04-18 19:35:00|1011.5|1011|1011.3|1010.8|1011.8|1011.3|1011.3|1010.8|315
1713469200000|2024-04-18 19:40:00|1011.2|1010.7|1011.4|1010.9|1011.7|1011.2|1011.1|1010.6|332
1713469500000|2024-04-18 19:45:00|1011.5|1011|1011.4|1010.9|1011.6|1011.1|1011.3|1010.8|552
1713469800000|2024-04-18 19:50:00|1011.5|1011|1011.2|1010.7|1011.9|1011.4|1011|1010.5|1289
1713470100000|2024-04-18 19:55:00|1011.1|1010.6|1011.5|1011|1011.6|1011.1|1010.9|1010.4|6110
1713470400000|2024-04-18 20:00:00|1012.2|1010.2|1012.4|1010.4|1012.7|1010.7|1011.7|1009.7|1281
1713470700000|2024-04-18 20:05:00|1012.3|1010.3|1012.1|1010.1|1012.3|1010.3|1012|1010|87
1713471000000|2024-04-18 20:10:00|1012|1010|1012.4|1010.4|1012.4|1010.4|1012|1010|88
1713471300000|2024-04-18 20:15:00|1012.5|1010.5|1012.4|1010.4|1012.6|1010.6|1012.3|1010.3|49
1713471600000|2024-04-18 20:20:00|1012.3|1010.3|1012.4|1010.4|1012.4|1010.4|1012.2|1010.2|14
1713471900000|2024-04-18 20:25:00|1012.2|1010.2|1012.1|1010.1|1012.3|1010.3|1011.8|1009.8|17
1713472200000|2024-04-18 20:30:00|1012|1010|1011.9|1009.9|1012|1010|1011.9|1009.9|2
1713472500000|2024-04-18 20:35:00|1012|1010|1011.8|1009.8|1012|1010|1011.8|1009.8|9
1713472800000|2024-04-18 20:40:00|1011.6|1009.6|1011.8|1009.8|1011.8|1009.8|1011.6|1009.6|14
1713473100000|2024-04-18 20:45:00|1012.1|1010.1|1011.8|1009.8|1012.1|1010.1|1011.8|1009.8|67
1713473400000|2024-04-18 20:50:00|1011.7|1009.7|1011.7|1009.7|1012|1010|1011.6|1009.6|22
1713473700000|2024-04-18 20:55:00|1011.9|1009.9|1011.7|1009.7|1012.1|1010.1|1011.7|1009.7|12
1713477600000|2024-04-18 22:00:00|1011.4|1009.4|1012.3|1010.3|1012.3|1010.3|1011.4|1009.4|0
1713477900000|2024-04-18 22:05:00|1012.2|1010.2|1012.6|1010.6|1012.7|1010.7|1012.1|1010.1|0
1713478200000|2024-04-18 22:10:00|1012.5|1010.5|1012.5|1010.5|1012.6|1010.6|1012.5|1010.5|0
1713478500000|2024-04-18 22:15:00|1012.2|1010.2|1012.1|1010.1|1012.3|1010.3|1012.1|1010.1|0
1713478800000|2024-04-18 22:20:00|1012.2|1010.2|1012.1|1010.1|1012.2|1010.2|1012.1|1010.1|0
1713479100000|2024-04-18 22:25:00|1012.2|1010.2|1012.1|1010.1|1012.2|1010.2|1012.1|1010.1|0
1713479400000|2024-04-18 22:30:00|1012.4|1010.4|1012.3|1010.3|1012.5|1010.5|1012.2|1010.2|0
1713479700000|2024-04-18 22:35:00|1012.2|1010.2|1012.4|1010.4|1012.4|1010.4|1012.2|1010.2|0
1713480000000|2024-04-18 22:40:00|1012.3|1010.3|1012.2|1010.2|1012.3|1010.3|1012.2|1010.2|0
1713480300000|2024-04-18 22:45:00|1012|1010|1012|1010|1012|1010|1011.8|1009.8|0
1713480600000|2024-04-18 22:50:00|1011.9|1009.9|1011.6|1009.6|1012|1010|1011.5|1009.5|0
1713480900000|2024-04-18 22:55:00|1011.5|1009.5|1011.6|1009.6|1011.6|1009.6|1011.5|1009.5|0
1713481200000|2024-04-18 23:00:00|1011.8|1009.8|1011.7|1009.7|1011.9|1009.9|1011.5|1009.5|0
1713481500000|2024-04-18 23:05:00|1011.8|1009.8|1011.7|1009.7|1011.8|1009.8|1011.6|1009.6|0
1713481800000|2024-04-18 23:10:00|1011.8|1009.8|1011.8|1009.8|1011.9|1009.9|1011.7|1009.7|0
1713482100000|2024-04-18 23:15:00|1011.4|1009.4|1010.9|1008.9|1011.5|1009.5|1010.9|1008.9|0
1713482400000|2024-04-18 23:20:00|1011|1009|1011.1|1009.1|1011.3|1009.3|1010.9|1008.9|0
1713482700000|2024-04-18 23:25:00|1011.2|1009.2|1011|1009|1011.2|1009.2|1010.9|1008.9|0
1713483000000|2024-04-18 23:30:00|1010.9|1008.9|1011.1|1009.1|1011.2|1009.2|1010.9|1008.9|0
1713483300000|2024-04-18 23:35:00|1011|1009|1011.2|1009.2|1011.3|1009.3|1011|1009|0
1713483600000|2024-04-18 23:40:00|1011.1|1009.1|1011.1|1009.1|1011.1|1009.1|1010.9|1008.9|0
1713483900000|2024-04-18 23:45:00|1011.2|1009.2|1011|1009|1011.2|1009.2|1011|1009|0
1713484200000|2024-04-18 23:50:00|1010.9|1008.9|1010.6|1008.6|1011|1009|1009.4|1007.4|0
1713484500000|2024-04-18 23:55:00|1010.4|1008.4|1010.1|1008.1|1010.9|1008.9|1010|1008|0
1713484800000|2024-04-19 00:00:00|1010|1008|1010.7|1008.7|1011.2|1009.2|1009.8|1007.8|35
1713485100000|2024-04-19 00:05:00|1010.1|1008.1|1008.8|1006.8|1010.1|1008.1|1008.8|1006.8|60
1713485400000|2024-04-19 00:10:00|1008.7|1006.7|1007.8|1005.8|1008.7|1006.7|1007.2|1005.2|95
1713485700000|2024-04-19 00:15:00|1009|1007|1007.5|1005.5|1009.1|1007.1|1007.3|1005.3|53
1713486000000|2024-04-19 00:20:00|1007.4|1005.4|1008.1|1006.1|1008.1|1006.1|1007.3|1005.3|17
1713486300000|2024-04-19 00:25:00|1008.3|1006.3|1008.4|1006.4|1009|1007|1007.8|1005.8|32
1713486600000|2024-04-19 00:30:00|1008.5|1006.5|1007.2|1005.2|1008.5|1006.5|1007|1005|23
1713486900000|2024-04-19 00:35:00|1007.9|1005.9|1008.4|1006.4|1008.5|1006.5|1007.9|1005.9|26
1713487200000|2024-04-19 00:40:00|1008.5|1006.5|1007.9|1005.9|1008.5|1006.5|1007.5|1005.5|39
1713487500000|2024-04-19 00:45:00|1007.7|1005.7|1007.1|1005.1|1007.7|1005.7|1007.1|1005.1|9
1713487800000|2024-04-19 00:50:00|1007.6|1005.6|1007.8|1005.8|1008.1|1006.1|1007.6|1005.6|3
1713488100000|2024-04-19 00:55:00|1007.7|1005.7|1005.7|1003.7|1007.7|1005.7|1005.7|1003.7|18
1713488400000|2024-04-19 01:00:00|1007.2|1005.2|1004.5|1002.5|1007.4|1005.4|1004.5|1002.5|80
1713488700000|2024-04-19 01:05:00|1004.7|1002.7|1003.9|1001.9|1006|1004|1003.9|1001.9|49
1713489000000|2024-04-19 01:10:00|1004|1002|1000.6|998.6|1004|1002|1000.6|998.6|140
1713489300000|2024-04-19 01:15:00|1000.2|998.2|997.7|995.7|1000.2|998.2|997.2|995.2|124
1713489600000|2024-04-19 01:20:00|998.2|996.2|997.2|995.2|998.3|996.3|996.6|994.6|19
1713489900000|2024-04-19 01:25:00|997.6|995.6|996.5|994.5|998.3|996.3|996.5|994.5|39
1713490200000|2024-04-19 01:30:00|996.1|994.1|994.5|992.5|996.8|994.8|994.4|992.4|129
1713490500000|2024-04-19 01:35:00|994.2|992.2|991.9|989.9|994.3|992.3|991.7|989.7|154
1713490800000|2024-04-19 01:40:00|991.6|989.6|990.3|988.3|992.4|990.4|990.1|988.1|216
1713491100000|2024-04-19 01:45:00|990.4|988.4|994.5|992.5|994.5|992.5|990.3|988.3|434
1713491400000|2024-04-19 01:50:00|994.9|992.9|998.2|996.2|998.2|996.2|994.9|992.9|248
1713491700000|2024-04-19 01:55:00|998.3|996.3|996.7|994.7|999.3|997.3|996|994|354
1713492000000|2024-04-19 02:00:00|996.6|994.6|994.9|992.9|996.6|994.6|994.9|992.9|70
1713492300000|2024-04-19 02:05:00|994.4|992.4|993|991|995.1|993.1|992.9|990.9|297
1713492600000|2024-04-19 02:10:00|992.9|990.9|991.3|989.3|993.1|991.1|991.3|989.3|67
1713492900000|2024-04-19 02:15:00|991.7|989.7|989.5|987.5|992.5|990.5|989.4|987.4|192
1713493200000|2024-04-19 02:20:00|989.3|987.3|989.1|987.1|990.1|988.1|988.9|986.9|339
1713493500000|2024-04-19 02:25:00|989|987|990.7|988.7|991.2|989.2|988.5|986.5|183
1713493800000|2024-04-19 02:30:00|990.9|988.9|989.5|987.5|991|989|989.2|987.2|269
1713494100000|2024-04-19 02:35:00|989.4|987.4|991.4|989.4|991.6|989.6|989.4|987.4|104
1713494400000|2024-04-19 02:40:00|991.5|989.5|991.1|989.1|992.1|990.1|990.5|988.5|346
1713494700000|2024-04-19 02:45:00|991.3|989.3|989.5|987.5|991.3|989.3|989.1|987.1|248
1713495000000|2024-04-19 02:50:00|989.6|987.6|990|988|990.1|988.1|989.4|987.4|127
1713495300000|2024-04-19 02:55:00|989.6|987.6|988.5|986.5|990.2|988.2|988|986|154
1713495600000|2024-04-19 03:00:00|988.6|986.6|989.4|987.4|989.7|987.7|988.5|986.5|92
1713495900000|2024-04-19 03:05:00|989.2|987.2|991.8|989.8|991.8|989.8|988.4|986.4|91
1713496200000|2024-04-19 03:10:00|992.2|990.2|992.3|990.3|992.7|990.7|992|990|142
1713496500000|2024-04-19 03:15:00|992.2|990.2|992.2|990.2|992.4|990.4|991.3|989.3|292
1713496800000|2024-04-19 03:20:00|992|990|993.2|991.2|993.2|991.2|991.9|989.9|183
1713497100000|2024-04-19 03:25:00|993|991|995.1|993.1|995.1|993.1|992.9|990.9|29
1713497400000|2024-04-19 03:30:00|996.1|994.1|996|994|996.4|994.4|995.7|993.7|9
1713497700000|2024-04-19 03:35:00|996.3|994.3|995.3|993.3|996.3|994.3|995.3|993.3|9
1713498000000|2024-04-19 03:40:00|994.8|992.8|996.4|994.4|996.5|994.5|994.8|992.8|17
1713498300000|2024-04-19 03:45:00|996.5|994.5|996.5|994.5|996.7|994.7|996.3|994.3|32
1713498600000|2024-04-19 03:50:00|996.4|994.4|996.7|994.7|997|995|995.5|993.5|35
1713498900000|2024-04-19 03:55:00|996.2|994.2|996.8|994.8|996.8|994.8|996.2|994.2|9
1713499200000|2024-04-19 04:00:00|996.9|994.9|997.7|995.7|997.7|995.7|996.7|994.7|15
1713499500000|2024-04-19 04:05:00|997.8|995.8|997.5|995.5|998.5|996.5|997.5|995.5|24
1713499800000|2024-04-19 04:10:00|997.1|995.1|996.9|994.9|997.1|995.1|996.8|994.8|4
1713500100000|2024-04-19 04:15:00|997.4|995.4|997.4|995.4|997.4|995.4|997.4|995.4|1
1713500400000|2024-04-19 04:20:00|997|995|997.8|995.8|997.8|995.8|997|995|20
1713500700000|2024-04-19 04:25:00|997.9|995.9|998|996|998|996|997.9|995.9|3
1713501000000|2024-04-19 04:30:00|998.2|996.2|997.8|995.8|998.2|996.2|997.4|995.4|53
1713501300000|2024-04-19 04:35:00|997.9|995.9|999|997|999.2|997.2|997.9|995.9|35
1713501600000|2024-04-19 04:40:00|998.7|996.7|998.3|996.3|998.7|996.7|998.1|996.1|9
1713501900000|2024-04-19 04:45:00|998.5|996.5|997.9|995.9|998.6|996.6|997.6|995.6|8
1713502200000|2024-04-19 04:50:00|997.8|995.8|997.2|995.2|997.8|995.8|996.9|994.9|42
1713502500000|2024-04-19 04:55:00|996.9|994.9|997.3|995.3|997.3|995.3|996.9|994.9|10
1713502800000|2024-04-19 05:00:00|997.2|995.2|998.3|996.3|998.5|996.5|997.2|995.2|64
1713503100000|2024-04-19 05:05:00|998.6|996.6|997.2|995.2|999.4|997.4|997|995|26
1713503400000|2024-04-19 05:10:00|997.4|995.4|996.9|994.9|997.7|995.7|996.9|994.9|36
1713503700000|2024-04-19 05:15:00|996.5|994.5|996|994|996.8|994.8|996|994|13
1713504000000|2024-04-19 05:20:00|996.3|994.3|996.3|994.3|996.6|994.6|996|994|13
1713504300000|2024-04-19 05:25:00|996.4|994.4|997.3|995.3|997.5|995.5|996.3|994.3|47
1713504600000|2024-04-19 05:30:00|996.6|994.6|995.6|993.6|996.8|994.8|995.6|993.6|12
1713504900000|2024-04-19 05:35:00|995.5|993.5|995.5|993.5|995.9|993.9|995.3|993.3|18
1713505200000|2024-04-19 05:40:00|995.9|993.9|995.9|993.9|996.9|994.9|995.9|993.9|4
1713505500000|2024-04-19 05:45:00|996.3|994.3|996|994|996.4|994.4|995.9|993.9|25
1713505800000|2024-04-19 05:50:00|996.1|994.1|996.7|994.7|996.9|994.9|996|994|46
1713506100000|2024-04-19 05:55:00|996.4|994.4|996|994|996.7|994.7|996|994|28
1713506400000|2024-04-19 06:00:00|996.2|994.2|996.2|994.2|996.5|994.5|995.6|993.6|48
1713506700000|2024-04-19 06:05:00|996.6|994.6|997|995|997|995|996.2|994.2|21
1713507000000|2024-04-19 06:10:00|997.2|995.2|998.6|996.6|998.8|996.8|997|995|60
1713507300000|2024-04-19 06:15:00|998.7|996.7|999.5|997.5|999.9|997.9|998.5|996.5|109
1713507600000|2024-04-19 06:20:00|999|997|999|997|999.5|997.5|998.9|996.9|43
1713507900000|2024-04-19 06:25:00|998.7|996.7|999.4|997.4|1000|998|998.6|996.6|137
1713508200000|2024-04-19 06:30:00|999.6|997.6|999.8|997.8|1000.5|998.5|998.8|996.8|433
1713508500000|2024-04-19 06:35:00|999.7|997.7|1001|999|1001.1|999.1|999.7|997.7|134
1713508800000|2024-04-19 06:40:00|1000.9|998.9|1001.1|999.1|1001.2|999.2|1000.1|998.1|158
1713509100000|2024-04-19 06:45:00|1001.2|999.2|1001|999|1001.6|999.6|1000.9|998.9|384
1713509400000|2024-04-19 06:50:00|1000.9|998.9|1001.4|999.4|1001.4|999.4|1000.8|998.8|194
1713509700000|2024-04-19 06:55:00|1001.5|999.5|1000.8|998.8|1001.5|999.5|1000.7|998.7|300
1713510000000|2024-04-19 07:00:00|1000.9|998.9|1000.9|998.9|1001.8|999.8|1000.8|998.8|552
1713510300000|2024-04-19 07:05:00|1001|999|1002|1000|1002.4|1000.4|1001|999|671
1713510600000|2024-04-19 07:10:00|1001.9|999.9|1002.7|1000.7|1003|1001|1001.8|999.8|471
1713510900000|2024-04-19 07:15:00|1002.6|1000.6|1001.9|999.9|1002.7|1000.7|1001.9|999.9|290
1713511200000|2024-04-19 07:20:00|1002|1000|1001.6|999.6|1002.8|1000.8|1001.6|999.6|750
1713511500000|2024-04-19 07:25:00|1001.7|999.7|1002.4|1000.4|1002.4|1000.4|1001.6|999.6|280
1713511800000|2024-04-19 07:30:00|1002.3|1000.3|1001.5|999.5|1002.3|1000.3|1001|999|285
1713512100000|2024-04-19 07:35:00|1001.4|999.4|1001.2|999.2|1002.1|1000.1|1001|999|308
1713512400000|2024-04-19 07:40:00|1001.3|999.3|1001.4|999.4|1001.9|999.9|1000.8|998.8|392
1713512700000|2024-04-19 07:45:00|1001.5|999.5|1000.9|998.9|1001.8|999.8|1000.9|998.9|332
1713513000000|2024-04-19 07:50:00|1001|999|1001.7|999.7|1002.1|1000.1|1000.8|998.8|625
1713513300000|2024-04-19 07:55:00|1001.8|999.8|1002.1|1000.1|1002.4|1000.4|1001.8|999.8|415
1713513600000|2024-04-19 08:00:00|1002|1000|1001.9|999.9|1002.1|1000.1|1001.6|999.6|184
1713513900000|2024-04-19 08:05:00|1001.8|999.8|1001|999|1001.8|999.8|1000.4|998.4|225
1713514200000|2024-04-19 08:10:00|1000.8|998.8|1000|998|1000.8|998.8|999.4|997.4|257
1713514500000|2024-04-19 08:15:00|1000.1|998.1|1001.7|999.7|1001.8|999.8|1000.1|998.1|217
1713514800000|2024-04-19 08:20:00|1001.5|999.5|1002|1000|1002|1000|1001.3|999.3|223
1713515100000|2024-04-19 08:25:00|1002.1|1000.1|1002|1000|1002.3|1000.3|1001.9|999.9|261
1713515400000|2024-04-19 08:30:00|1002.1|1000.1|1001.2|999.2|1002.3|1000.3|1001.2|999.2|250
1713515700000|2024-04-19 08:35:00|1001.1|999.1|1001.4|999.4|1001.8|999.8|1001.1|999.1|152
1713516000000|2024-04-19 08:40:00|1001.5|999.5|1000.5|998.5|1001.5|999.5|1000.5|998.5|222
1713516300000|2024-04-19 08:45:00|1000.4|998.4|1000.8|998.8|1001|999|1000.2|998.2|143
1713516600000|2024-04-19 08:50:00|1001|999|1000.7|998.7|1001|999|1000.5|998.5|168
1713516900000|2024-04-19 08:55:00|1000.6|998.6|1000.7|998.7|1001|999|1000.4|998.4|164
1713517200000|2024-04-19 09:00:00|1000.8|998.8|1001.6|999.6|1001.9|999.9|1000.8|998.8|140
1713517500000|2024-04-19 09:05:00|1001.5|999.5|1001.7|999.7|1001.8|999.8|1001.2|999.2|179
1713517800000|2024-04-19 09:10:00|1001.8|999.8|1001.5|999.5|1002.1|1000.1|1001.5|999.5|216
1713518100000|2024-04-19 09:15:00|1001.6|999.6|1001.3|999.3|1002.3|1000.3|1001.2|999.2|495
1713518400000|2024-04-19 09:20:00|1001.4|999.4|1001.9|999.9|1002.1|1000.1|1001.4|999.4|133
1713518700000|2024-04-19 09:25:00|1002|1000|1002.8|1000.8|1002.8|1000.8|1001.9|999.9|248
1713519000000|2024-04-19 09:30:00|1002.9|1000.9|1003.2|1001.2|1003.2|1001.2|1002.8|1000.8|344
1713519300000|2024-04-19 09:35:00|1003.3|1001.3|1003.4|1001.4|1003.7|1001.7|1003.2|1001.2|302
1713519600000|2024-04-19 09:40:00|1003.5|1001.5|1002.8|1000.8|1003.5|1001.5|1002.8|1000.8|161
1713519900000|2024-04-19 09:45:00|1002.9|1000.9|1003.6|1001.6|1003.7|1001.7|1002.9|1000.9|159
1713520200000|2024-04-19 09:50:00|1003.7|1001.7|1003.4|1001.4|1003.7|1001.7|1003|1001|271
1713520500000|2024-04-19 09:55:00|1003.5|1001.5|1003|1001|1003.5|1001.5|1002.8|1000.8|125
1713520800000|2024-04-19 10:00:00|1003.2|1001.2|1002.9|1000.9|1003.3|1001.3|1002.9|1000.9|226
1713521100000|2024-04-19 10:05:00|1003.3|1001.3|1002.9|1000.9|1003.6|1001.6|1002.8|1000.8|240
1713521400000|2024-04-19 10:10:00|1003|1001|1002.5|1000.5|1003|1001|1002.5|1000.5|55
1713521700000|2024-04-19 10:15:00|1002.3|1000.3|1002|1000|1002.4|1000.4|1002|1000|64
1713522000000|2024-04-19 10:20:00|1001.9|999.9|1001.3|999.3|1002|1000|1001.3|999.3|63
1713522300000|2024-04-19 10:25:00|1001.4|999.4|1002.2|1000.2|1002.2|1000.2|1001.3|999.3|56
1713522600000|2024-04-19 10:30:00|1002.1|1000.1|1002.6|1000.6|1002.7|1000.7|1002.1|1000.1|182
1713522900000|2024-04-19 10:35:00|1002.7|1000.7|1002|1000|1002.7|1000.7|1002|1000|186
1713523200000|2024-04-19 10:40:00|1001.9|999.9|1001.4|999.4|1002.2|1000.2|1001.3|999.3|154
1713523500000|2024-04-19 10:45:00|1001.6|999.6|1002.3|1000.3|1002.3|1000.3|1001.6|999.6|70
1713523800000|2024-04-19 10:50:00|1002.2|1000.2|1001.9|999.9|1002.2|1000.2|1001.7|999.7|210
1713524100000|2024-04-19 10:55:00|1002|1000|1002.9|1000.9|1002.9|1000.9|1002|1000|82
1713524400000|2024-04-19 11:00:00|1002.8|1000.8|1002.3|1000.3|1003|1001|1002.3|1000.3|73
1713524700000|2024-04-19 11:05:00|1002.2|1000.2|1002|1000|1002.4|1000.4|1002|1000|45
1713525000000|2024-04-19 11:10:00|1002.1|1000.1|1001.3|999.3|1002.2|1000.2|1001.2|999.2|42
1713525300000|2024-04-19 11:15:00|1001.4|999.4|1002.2|1000.2|1002.6|1000.6|1001.4|999.4|217
1713525600000|2024-04-19 11:20:00|1002.3|1000.3|1002.6|1000.6|1002.6|1000.6|1002|1000|41
1713525900000|2024-04-19 11:25:00|1002.7|1000.7|1002.9|1000.9|1003.2|1001.2|1002.6|1000.6|93
1713526200000|2024-04-19 11:30:00|1002.8|1000.8|1003.1|1001.1|1003.5|1001.5|1002.8|1000.8|151
1713526500000|2024-04-19 11:35:00|1003.2|1001.2|1003.7|1001.7|1003.7|1001.7|1003.1|1001.1|58
1713526800000|2024-04-19 11:40:00|1003.8|1001.8|1004.2|1002.2|1004.3|1002.3|1003.8|1001.8|47
1713527100000|2024-04-19 11:45:00|1004.3|1002.3|1003.4|1001.4|1004.3|1002.3|1003.3|1001.3|241
1713527400000|2024-04-19 11:50:00|1003.3|1001.3|1003.5|1001.5|1003.5|1001.5|1003|1001|89
1713527700000|2024-04-19 11:55:00|1003.6|1001.6|1004.3|1002.3|1004.4|1002.4|1003.5|1001.5|32
1713528000000|2024-04-19 12:00:00|1004.4|1002.4|1003.8|1001.8|1004.5|1002.5|1003.5|1001.5|591
1713528300000|2024-04-19 12:05:00|1003.7|1001.7|1003.5|1001.5|1004|1002|1003.2|1001.2|115
1713528600000|2024-04-19 12:10:00|1003.4|1001.4|1004.7|1002.7|1004.7|1002.7|1003.4|1001.4|58
1713528900000|2024-04-19 12:15:00|1004.9|1002.9|1005.3|1003.3|1005.3|1003.3|1004.7|1002.7|150
1713529200000|2024-04-19 12:20:00|1005.2|1003.2|1006.1|1004.1|1006.1|1004.1|1004.9|1002.9|220
1713529500000|2024-04-19 12:25:00|1005.9|1003.9|1006.6|1004.6|1006.6|1004.6|1005.8|1003.8|198
1713529800000|2024-04-19 12:30:00|1006.7|1004.7|1007.4|1005.4|1007.6|1005.6|1006.3|1004.3|384
1713530100000|2024-04-19 12:35:00|1007.5|1005.5|1007.2|1005.2|1007.6|1005.6|1007|1005|133
1713530400000|2024-04-19 12:40:00|1007.1|1005.1|1007.1|1005.1|1007.3|1005.3|1006.8|1004.8|431
1713530700000|2024-04-19 12:45:00|1007.2|1005.2|1007.5|1005.5|1007.6|1005.6|1006.8|1004.8|441
1713531000000|2024-04-19 12:50:00|1007.6|1005.6|1007.5|1005.5|1007.9|1005.9|1007.5|1005.5|181
1713531300000|2024-04-19 12:55:00|1007.6|1005.6|1007.7|1005.7|1007.9|1005.9|1007.4|1005.4|198
1713531600000|2024-04-19 13:00:00|1007.6|1005.6|1008|1006|1008|1006|1007.6|1005.6|157
1713531900000|2024-04-19 13:05:00|1007.8|1005.8|1007.6|1005.6|1007.8|1005.8|1007.3|1005.3|125
1713532200000|2024-04-19 13:10:00|1007.7|1005.7|1007.1|1005.1|1008|1006|1007|1005|244
1713532500000|2024-04-19 13:15:00|1007.2|1005.2|1007.1|1005.1|1007.4|1005.4|1006.8|1004.8|397
1713532800000|2024-04-19 13:20:00|1007|1005|1007.6|1005.6|1007.6|1005.6|1007|1005|269
1713533100000|2024-04-19 13:25:00|1007.5|1005.5|1007.6|1005.6|1007.8|1005.8|1007.1|1005.1|327
1713533400000|2024-04-19 13:30:00|1006.9|1006.4|1008.4|1007.9|1008.6|1008.1|1006.2|1005.7|3581
1713533700000|2024-04-19 13:35:00|1008.3|1007.8|1007.1|1006.6|1008.6|1008.1|1006.7|1006.2|1935
1713534000000|2024-04-19 13:40:00|1007.2|1006.7|1007.8|1007.3|1008.1|1007.6|1006.8|1006.3|1571
1713534300000|2024-04-19 13:45:00|1007.7|1007.2|1007.1|1006.6|1008.4|1007.9|1006.7|1006.2|1552
1713534600000|2024-04-19 13:50:00|1007|1006.5|1007.4|1006.9|1007.5|1007|1006.1|1005.6|1090
1713534900000|2024-04-19 13:55:00|1007.3|1006.8|1007|1006.5|1008|1007.5|1006.9|1006.4|1240
1713535200000|2024-04-19 14:00:00|1007.1|1006.6|1007.5|1007|1007.6|1007.1|1006.8|1006.3|1234
1713535500000|2024-04-19 14:05:00|1007.4|1006.9|1006.9|1006.4|1007.6|1007.1|1006.8|1006.3|1078
1713535800000|2024-04-19 14:10:00|1006.8|1006.3|1006|1005.5|1006.8|1006.3|1005.7|1005.2|1147
1713536100000|2024-04-19 14:15:00|1006.1|1005.6|1006|1005.5|1006.7|1006.2|1005.7|1005.2|715
1713536400000|2024-04-19 14:20:00|1006.1|1005.6|1005.7|1005.2|1007.1|1006.6|1005.7|1005.2|907
1713536700000|2024-04-19 14:25:00|1005.8|1005.3|1007|1006.5|1007|1006.5|1005.5|1005|2025
1713537000000|2024-04-19 14:30:00|1006.9|1006.4|1007.3|1006.8|1008.1|1007.6|1006.9|1006.4|1479
1713537300000|2024-04-19 14:35:00|1007.2|1006.7|1006.3|1005.8|1007.3|1006.8|1006.1|1005.6|572
1713537600000|2024-04-19 14:40:00|1006.4|1005.9|1007.7|1007.2|1007.7|1007.2|1006.2|1005.7|536
1713537900000|2024-04-19 14:45:00|1007.6|1007.1|1008|1007.5|1008.4|1007.9|1007.5|1007|1037
1713538200000|2024-04-19 14:50:00|1007.9|1007.4|1008.2|1007.7|1008.5|1008|1007.8|1007.3|1033
1713538500000|2024-04-19 14:55:00|1008.1|1007.6|1008.1|1007.6|1008.3|1007.8|1007.6|1007.1|1373
1713538800000|2024-04-19 15:00:00|1008|1007.5|1008.1|1007.6|1008.4|1007.9|1007.7|1007.2|1176
1713539100000|2024-04-19 15:05:00|1008|1007.5|1009.1|1008.6|1009.2|1008.7|1008|1007.5|1292
1713539400000|2024-04-19 15:10:00|1009|1008.5|1008.6|1008.1|1009.2|1008.7|1008.4|1007.9|857
1713539700000|2024-04-19 15:15:00|1008.5|1008|1008.4|1007.9|1009|1008.5|1008.2|1007.7|1717
1713540000000|2024-04-19 15:20:00|1008.5|1008|1007.9|1007.4|1008.7|1008.2|1007.7|1007.2|868
1713540300000|2024-04-19 15:25:00|1008|1007.5|1007.5|1007|1008|1007.5|1007.3|1006.8|873
1713540600000|2024-04-19 15:30:00|1007.4|1006.9|1007|1006.5|1007.8|1007.3|1007|1006.5|949
1713540900000|2024-04-19 15:35:00|1007.1|1006.6|1007.6|1007.1|1007.7|1007.2|1006.8|1006.3|698
1713541200000|2024-04-19 15:40:00|1007.7|1007.2|1007.3|1006.8|1008.1|1007.6|1006.9|1006.4|484
1713541500000|2024-04-19 15:45:00|1007.4|1006.9|1007.3|1006.8|1007.8|1007.3|1007.3|1006.8|389
1713541800000|2024-04-19 15:50:00|1007.4|1006.9|1006.9|1006.4|1007.7|1007.2|1006.9|1006.4|394
1713542100000|2024-04-19 15:55:00|1006.8|1006.3|1006.2|1005.7|1007.1|1006.6|1006.1|1005.6|487
1713542400000|2024-04-19 16:00:00|1006.3|1005.8|1006.3|1005.8|1007|1006.5|1006.2|1005.7|221
1713542700000|2024-04-19 16:05:00|1006.4|1005.9|1005.9|1005.4|1006.4|1005.9|1005.7|1005.2|140
1713543000000|2024-04-19 16:10:00|1005.8|1005.3|1004.6|1004.1|1005.8|1005.3|1004.6|1004.1|409
1713543300000|2024-04-19 16:15:00|1004.7|1004.2|1004.1|1003.6|1004.7|1004.2|1004|1003.5|596
1713543600000|2024-04-19 16:20:00|1003.7|1003.2|1003.7|1003.2|1004.3|1003.8|1003.6|1003.1|391
1713543900000|2024-04-19 16:25:00|1003.8|1003.3|1003.6|1003.1|1004.1|1003.6|1003.6|1003.1|122
1713544200000|2024-04-19 16:30:00|1003.5|1003|1004.3|1003.8|1004.3|1003.8|1003.5|1003|191
1713544500000|2024-04-19 16:35:00|1004.4|1003.9|1003.9|1003.4|1004.4|1003.9|1003.9|1003.4|110
1713544800000|2024-04-19 16:40:00|1004|1003.5|1004.8|1004.3|1005|1004.5|1004|1003.5|153
1713545100000|2024-04-19 16:45:00|1004.9|1004.4|1005.5|1005|1005.6|1005.1|1004.9|1004.4|327
1713545400000|2024-04-19 16:50:00|1005.6|1005.1|1006.2|1005.7|1006.9|1006.4|1005.6|1005.1|393
1713545700000|2024-04-19 16:55:00|1006.3|1005.8|1006.9|1006.4|1006.9|1006.4|1006.3|1005.8|154
1713546000000|2024-04-19 17:00:00|1006.8|1006.3|1007|1006.5|1007.3|1006.8|1006.6|1006.1|305
1713546300000|2024-04-19 17:05:00|1006.9|1006.4|1007.3|1006.8|1007.5|1007|1006.9|1006.4|207
1713546600000|2024-04-19 17:10:00|1007.4|1006.9|1007.5|1007|1007.5|1007|1007.1|1006.6|224
1713546900000|2024-04-19 17:15:00|1007.6|1007.1|1007.8|1007.3|1008|1007.5|1007.2|1006.7|545
1713547200000|2024-04-19 17:20:00|1007.9|1007.4|1007.3|1006.8|1007.9|1007.4|1007.2|1006.7|248
1713547500000|2024-04-19 17:25:00|1007.4|1006.9|1006.4|1005.9|1007.4|1006.9|1006.3|1005.8|413
1713547800000|2024-04-19 17:30:00|1006.5|1006|1007.3|1006.8|1007.3|1006.8|1006.5|1006|136
1713548100000|2024-04-19 17:35:00|1007.4|1006.9|1006.3|1005.8|1007.4|1006.9|1006.3|1005.8|164
1713548400000|2024-04-19 17:40:00|1006.5|1006|1006.8|1006.3|1006.9|1006.4|1006.4|1005.9|432
1713548700000|2024-04-19 17:45:00|1006.9|1006.4|1008|1007.5|1008|1007.5|1006.9|1006.4|1035
1713549000000|2024-04-19 17:50:00|1007.9|1007.4|1008.3|1007.8|1008.6|1008.1|1007.9|1007.4|712
1713549300000|2024-04-19 17:55:00|1008.4|1007.9|1007.6|1007.1|1008.4|1007.9|1007.2|1006.7|454
1713549600000|2024-04-19 18:00:00|1007.5|1007|1006.5|1006|1007.5|1007|1006.4|1005.9|390
1713549900000|2024-04-19 18:05:00|1006.6|1006.1|1006.5|1006|1007|1006.5|1005.8|1005.3|445
1713550200000|2024-04-19 18:10:00|1006.6|1006.1|1006.7|1006.2|1007.1|1006.6|1006.6|1006.1|171
1713550500000|2024-04-19 18:15:00|1006.6|1006.1|1007.2|1006.7|1007.3|1006.8|1006.2|1005.7|267
1713550800000|2024-04-19 18:20:00|1007.3|1006.8|1007.2|1006.7|1007.4|1006.9|1006.8|1006.3|182
1713551100000|2024-04-19 18:25:00|1007.1|1006.6|1005.9|1005.4|1007.1|1006.6|1005.8|1005.3|211
1713551400000|2024-04-19 18:30:00|1005.8|1005.3|1006.6|1006.1|1006.6|1006.1|1005.8|1005.3|211
1713551700000|2024-04-19 18:35:00|1006.4|1005.9|1005.5|1005|1006.6|1006.1|1005.5|1005|230
1713552000000|2024-04-19 18:40:00|1005.4|1004.9|1005.1|1004.6|1005.6|1005.1|1005|1004.5|522
1713552300000|2024-04-19 18:45:00|1005.2|1004.7|1005.2|1004.7|1005.3|1004.8|1004.5|1004|625
1713552600000|2024-04-19 18:50:00|1005.3|1004.8|1005|1004.5|1005.4|1004.9|1004.7|1004.2|925
1713552900000|2024-04-19 18:55:00|1004.9|1004.4|1005.6|1005.1|1005.6|1005.1|1004.9|1004.4|897
1713553200000|2024-04-19 19:00:00|1005.5|1005|1005.8|1005.3|1006.2|1005.7|1005.1|1004.6|322
1713553500000|2024-04-19 19:05:00|1005.7|1005.2|1006.2|1005.7|1006.4|1005.9|1005.4|1004.9|327
1713553800000|2024-04-19 19:10:00|1006.1|1005.6|1006.5|1006|1006.9|1006.4|1006|1005.5|315
1713554100000|2024-04-19 19:15:00|1006.3|1005.8|1006.4|1005.9|1006.5|1006|1005.9|1005.4|236
1713554400000|2024-04-19 19:20:00|1006.3|1005.8|1005.9|1005.4|1006.6|1006.1|1005.9|1005.4|210
1713554700000|2024-04-19 19:25:00|1005.8|1005.3|1006.2|1005.7|1006.6|1006.1|1005.7|1005.2|380
1713555000000|2024-04-19 19:30:00|1006.3|1005.8|1006|1005.5|1006.3|1005.8|1005.8|1005.3|334
1713555300000|2024-04-19 19:35:00|1005.9|1005.4|1005.5|1005|1005.9|1005.4|1005|1004.5|380
1713555600000|2024-04-19 19:40:00|1005.4|1004.9|1005.4|1004.9|1005.5|1005|1004.9|1004.4|325
1713555900000|2024-04-19 19:45:00|1005.3|1004.8|1005.8|1005.3|1006|1005.5|1005|1004.5|535
1713556200000|2024-04-19 19:50:00|1005.7|1005.2|1006.3|1005.8|1006.3|1005.8|1005.6|1005.1|760
1713556500000|2024-04-19 19:55:00|1006.1|1005.6|1006.6|1006.1|1006.7|1006.2|1005.9|1005.4|9588
1713556800000|2024-04-19 20:00:00|1006.5|1006|1007.1|1005.1|1007.6|1006|1006.5|1005.1|688
1713557100000|2024-04-19 20:05:00|1007.2|1005.2|1007|1005|1007.2|1005.2|1006.9|1004.9|66
1713557400000|2024-04-19 20:10:00|1007.1|1005.1|1006.8|1004.8|1007.2|1005.2|1006.8|1004.8|53
1713557700000|2024-04-19 20:15:00|1007|1005|1006.9|1004.9|1007.2|1005.2|1006.9|1004.9|159
1713558000000|2024-04-19 20:20:00|1007|1005|1007.1|1005.1|1007.1|1005.1|1006.8|1004.8|84
1713558300000|2024-04-19 20:25:00|1007|1005|1007.3|1005.3|1007.5|1005.5|1007|1005|51
1713558600000|2024-04-19 20:30:00|1007.4|1005.4|1007.4|1005.4|1007.5|1005.5|1007.2|1005.2|16
1713558900000|2024-04-19 20:35:00|1007.5|1005.5|1007.4|1005.4|1007.7|1005.7|1007.3|1005.3|32
1713559200000|2024-04-19 20:40:00|1007.2|1005.2|1007.5|1005.5|1007.5|1005.5|1007.2|1005.2|38
1713559500000|2024-04-19 20:45:00|1007.4|1005.4|1007|1005|1007.5|1005.5|1007|1005|7
1713559800000|2024-04-19 20:50:00|1007.1|1005.1|1007.2|1005.2|1007.6|1005.6|1007.1|1005.1|54
1713560100000|2024-04-19 20:55:00|1007.3|1005.3|1007.3|1005.3|1007.6|1005.6|1007.1|1005.1|31
1713737100000|2024-04-21 22:05:00|1009.8|1007.8|1009.5|1007.5|1009.8|1007.8|1008.9|1006.9|0
1713737400000|2024-04-21 22:10:00|1009.6|1007.6|1010.2|1008.2|1010.2|1008.2|1009.5|1007.5|3
1713739200000|2024-04-21 22:40:00|1010.4|1008.4|1010.4|1008.4|1010.4|1008.4|1010.4|1008.4|2
1713740100000|2024-04-21 22:55:00|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|4
1713740400000|2024-04-21 23:00:00|1009.9|1007.9|1009.9|1007.9|1009.9|1007.9|1009.9|1007.9|1
1713740700000|2024-04-21 23:05:00|1009.6|1007.6|1009.6|1007.6|1009.6|1007.6|1009.6|1007.6|2
1713741000000|2024-04-21 23:10:00|1009.7|1007.7|1009.7|1007.7|1009.7|1007.7|1009.7|1007.7|1
1713741300000|2024-04-21 23:15:00|1009.8|1007.8|1009.3|1007.3|1009.8|1007.8|1009.3|1007.3|4
1713741600000|2024-04-21 23:20:00|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1
1713741900000|2024-04-21 23:25:00|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|1
1713742200000|2024-04-21 23:30:00|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|1009.2|1007.2|2
1713742500000|2024-04-21 23:35:00|||||||||1
1713742800000|2024-04-21 23:40:00|1009.3|1007.3|1009.4|1007.4|1009.4|1007.4|1009.3|1007.3|2
1713743100000|2024-04-21 23:45:00|1009.9|1007.9|1009.9|1007.9|1010.3|1008.3|1009.9|1007.9|34
1713743400000|2024-04-21 23:50:00|1010.2|1008.2|1010.2|1008.2|1010.2|1008.2|1010.2|1008.2|2
1713743700000|2024-04-21 23:55:00|1010.1|1008.1|1010.1|1008.1|1010.1|1008.1|1010.1|1008.1|1
1713744000000|2024-04-22 00:00:00|1010|1008|1009.1|1007.1|1010|1008|1009|1007|90
1713744300000|2024-04-22 00:05:00|1009.2|1007.2|1010.8|1008.8|1011.2|1009.2|1009.2|1007.2|125
1713744600000|2024-04-22 00:10:00|1010.7|1008.7|1010.8|1008.8|1011|1009|1010.3|1008.3|48
1713744900000|2024-04-22 00:15:00|1010.9|1008.9|1012.1|1010.1|1012.2|1010.2|1010.8|1008.8|130
1713745200000|2024-04-22 00:20:00|1012.3|1010.3|1012.1|1010.1|1012.6|1010.6|1011.9|1009.9|47
1713745500000|2024-04-22 00:25:00|1012.3|1010.3|1011|1009|1012.3|1010.3|1011|1009|30
1713745800000|2024-04-22 00:30:00|1010.9|1008.9|1009.7|1007.7|1010.9|1008.9|1009.4|1007.4|56
1713746100000|2024-04-22 00:35:00|1009.2|1007.2|1008.1|1006.1|1009.3|1007.3|1008.1|1006.1|53
1713746400000|2024-04-22 00:40:00|1007.3|1005.3|1007.5|1005.5|1008.2|1006.2|1007|1005|50
1713746700000|2024-04-22 00:45:00|1007.6|1005.6|1009.5|1007.5|1010.3|1008.3|1007.6|1005.6|144
1713747000000|2024-04-22 00:50:00|1009.7|1007.7|1007.6|1005.6|1009.8|1007.8|1006.5|1004.5|96
1713747300000|2024-04-22 00:55:00|1008|1006|1006.4|1004.4|1008|1006|1006.3|1004.3|19
1713747600000|2024-04-22 01:00:00|1006.1|1004.1|1006.4|1004.4|1006.8|1004.8|1005.6|1003.6|82
1713747900000|2024-04-22 01:05:00|1005.5|1003.5|1009.5|1007.5|1009.5|1007.5|1005.5|1003.5|88
1713748200000|2024-04-22 01:10:00|1009.2|1007.2|1010.3|1008.3|1010.6|1008.6|1009.2|1007.2|43
1713748500000|2024-04-22 01:15:00|1010.6|1008.6|1010|1008|1011|1009|1009.6|1007.6|34
1713748800000|2024-04-22 01:20:00|1010.3|1008.3|1011.7|1009.7|1011.7|1009.7|1010|1008|89
1713749100000|2024-04-22 01:25:00|1010.9|1008.9|1010.6|1008.6|1010.9|1008.9|1009.8|1007.8|21
1713749400000|2024-04-22 01:30:00|1010.3|1008.3|1009.9|1007.9|1011.7|1009.7|1009.7|1007.7|55
1713749700000|2024-04-22 01:35:00|1009.7|1007.7|1008.9|1006.9|1010.3|1008.3|1008.9|1006.9|33
1713750000000|2024-04-22 01:40:00|1008.7|1006.7|1009.7|1007.7|1009.8|1007.8|1008.4|1006.4|114
1713750300000|2024-04-22 01:45:00|1009.8|1007.8|1012.8|1010.8|1013|1011|1009.8|1007.8|100
1713750600000|2024-04-22 01:50:00|1012.9|1010.9|1011.9|1009.9|1013.5|1011.5|1011.9|1009.9|68
1713750900000|2024-04-22 01:55:00|1011.8|1009.8|1013.6|1011.6|1013.8|1011.8|1011.8|1009.8|182
1713751200000|2024-04-22 02:00:00|1013.7|1011.7|1013.5|1011.5|1013.8|1011.8|1013.2|1011.2|65
1713751500000|2024-04-22 02:05:00|1013.7|1011.7|1013.6|1011.6|1014.2|1012.2|1013.2|1011.2|62
1713751800000|2024-04-22 02:10:00|1013.3|1011.3|1012.6|1010.6|1013.8|1011.8|1012.5|1010.5|77
1713752100000|2024-04-22 02:15:00|1012.8|1010.8|1013.6|1011.6|1013.7|1011.7|1012.8|1010.8|111
1713752400000|2024-04-22 02:20:00|1013.7|1011.7|1013.7|1011.7|1014.2|1012.2|1013.5|1011.5|27
1713752700000|2024-04-22 02:25:00|1013|1011|1013|1011|1013.4|1011.4|1012.4|1010.4|72
1713753000000|2024-04-22 02:30:00|1013.1|1011.1|1012.2|1010.2|1013.2|1011.2|1012.2|1010.2|20
1713753300000|2024-04-22 02:35:00|1012.1|1010.1|1011.8|1009.8|1012.3|1010.3|1011.8|1009.8|11
1713753600000|2024-04-22 02:40:00|1012|1010|1010.8|1008.8|1012.1|1010.1|1010.8|1008.8|43
1713753900000|2024-04-22 02:45:00|1010.5|1008.5|1010.8|1008.8|1011.1|1009.1|1010.3|1008.3|15
1713754200000|2024-04-22 02:50:00|1010.9|1008.9|1011.1|1009.1|1011.2|1009.2|1010.3|1008.3|21
1713754500000|2024-04-22 02:55:00|1011.3|1009.3|1011.4|1009.4|1011.4|1009.4|1011.3|1009.3|6
1713754800000|2024-04-22 03:00:00|1011|1009|1010.8|1008.8|1011|1009|1010.7|1008.7|3
1713755100000|2024-04-22 03:05:00|1010.9|1008.9|1009.4|1007.4|1011|1009|1009.4|1007.4|15
1713755400000|2024-04-22 03:10:00|1009.3|1007.3|1009.3|1007.3|1009.4|1007.4|1008.8|1006.8|40
1713755700000|2024-04-22 03:15:00|1009.4|1007.4|1009.1|1007.1|1009.8|1007.8|1009.1|1007.1|30
1713756000000|2024-04-22 03:20:00|1009|1007|1009.7|1007.7|1009.7|1007.7|1008.9|1006.9|29
1713756300000|2024-04-22 03:25:00|1009.4|1007.4|1008.6|1006.6|1009.5|1007.5|1008.6|1006.6|22
1713756600000|2024-04-22 03:30:00|1008.5|1006.5|1007.8|1005.8|1008.7|1006.7|1007.7|1005.7|76
1713756900000|2024-04-22 03:35:00|1007.9|1005.9|1008.9|1006.9|1008.9|1006.9|1007.9|1005.9|84
1713757200000|2024-04-22 03:40:00|1009|1007|1008.6|1006.6|1009.2|1007.2|1008.6|1006.6|44
1713757500000|2024-04-22 03:45:00|1009|1007|1009.2|1007.2|1009.2|1007.2|1008.7|1006.7|15
1713757800000|2024-04-22 03:50:00|1009|1007|1009|1007|1009.4|1007.4|1008.8|1006.8|16
1713758100000|2024-04-22 03:55:00|1009.1|1007.1|1009|1007|1009.1|1007.1|1008.8|1006.8|10
1713758400000|2024-04-22 04:00:00|1008.8|1006.8|1009.3|1007.3|1009.3|1007.3|1008.8|1006.8|18
1713758700000|2024-04-22 04:05:00|1009.4|1007.4|1009.2|1007.2|1009.4|1007.4|1009|1007|13
1713759000000|2024-04-22 04:10:00|1009.8|1007.8|1009.8|1007.8|1009.8|1007.8|1009.6|1007.6|15
1713759300000|2024-04-22 04:15:00|1009.9|1007.9|1010.2|1008.2|1010.4|1008.4|1009.9|1007.9|15
1713759600000|2024-04-22 04:20:00|1010.3|1008.3|1010.1|1008.1|1010.3|1008.3|1010.1|1008.1|8
1713759900000|2024-04-22 04:25:00|1010.3|1008.3|1010.7|1008.7|1010.7|1008.7|1010.3|1008.3|39
1713760200000|2024-04-22 04:30:00|1010.6|1008.6|1010.8|1008.8|1011.1|1009.1|1010.6|1008.6|24
1713760500000|2024-04-22 04:35:00|1010.7|1008.7|1011.1|1009.1|1011.2|1009.2|1010.5|1008.5|28
1713760800000|2024-04-22 04:40:00|1010.9|1008.9|1011.2|1009.2|1011.3|1009.3|1010.5|1008.5|18
1713761100000|2024-04-22 04:45:00|1011.4|1009.4|1011.5|1009.5|1011.7|1009.7|1011.3|1009.3|17
1713761400000|2024-04-22 04:50:00|1011.6|1009.6|1012|1010|1012|1010|1011.4|1009.4|169
1713761700000|2024-04-22 04:55:00|1012.1|1010.1|1011.5|1009.5|1012.1|1010.1|1011.5|1009.5|70
1713762000000|2024-04-22 05:00:00|1011.6|1009.6|1010.8|1008.8|1011.9|1009.9|1010.8|1008.8|40
1713762300000|2024-04-22 05:05:00|1010.9|1008.9|1010.4|1008.4|1011.2|1009.2|1010.3|1008.3|54
1713762600000|2024-04-22 05:10:00|1010.3|1008.3|1010.9|1008.9|1011.2|1009.2|1010.3|1008.3|26
1713762900000|2024-04-22 05:15:00|1010.8|1008.8|1010.2|1008.2|1010.9|1008.9|1010.2|1008.2|64
1713763200000|2024-04-22 05:20:00|1010.4|1008.4|1010.2|1008.2|1010.5|1008.5|1009.3|1007.3|78
1713763500000|2024-04-22 05:25:00|1010|1008|1010.4|1008.4|1011|1009|1010|1008|27
1713763800000|2024-04-22 05:30:00|1010.1|1008.1|1010.3|1008.3|1010.8|1008.8|1010|1008|71
1713764100000|2024-04-22 05:35:00|1010.5|1008.5|1010.8|1008.8|1011.1|1009.1|1010.4|1008.4|21
1713764400000|2024-04-22 05:40:00|1011|1009|1010.7|1008.7|1011|1009|1010.7|1008.7|32
1713764700000|2024-04-22 05:45:00|1010.9|1008.9|1011.3|1009.3|1011.3|1009.3|1010.7|1008.7|21
1713765000000|2024-04-22 05:50:00|1010.9|1008.9|1011.7|1009.7|1011.8|1009.8|1010.9|1008.9|80
1713765300000|2024-04-22 05:55:00|1011.3|1009.3|1011.8|1009.8|1011.8|1009.8|1011.1|1009.1|23
1713765600000|2024-04-22 06:00:00|1011.9|1009.9|1012.5|1010.5|1012.6|1010.6|1011.7|1009.7|65
1713765900000|2024-04-22 06:05:00|1012.3|1010.3|1012.5|1010.5|1012.6|1010.6|1011.9|1009.9|75
1713766200000|2024-04-22 06:10:00|1012.3|1010.3|1012.7|1010.7|1012.8|1010.8|1012.3|1010.3|291
1713766500000|2024-04-22 06:15:00|1012.6|1010.6|1013.3|1011.3|1013.4|1011.4|1012.6|1010.6|169
1713766800000|2024-04-22 06:20:00|1013.2|1011.2|1012.9|1010.9|1013.2|1011.2|1012.3|1010.3|91
1713767100000|2024-04-22 06:25:00|1013|1011|1012.5|1010.5|1013.1|1011.1|1012.5|1010.5|95
1713767400000|2024-04-22 06:30:00|1012.4|1010.4|1012.3|1010.3|1012.8|1010.8|1012.2|1010.2|96
1713767700000|2024-04-22 06:35:00|1012.2|1010.2|1012.1|1010.1|1012.5|1010.5|1012|1010|77
1713768000000|2024-04-22 06:40:00|1012.2|1010.2|1012.7|1010.7|1012.7|1010.7|1012.2|1010.2|57
1713768300000|2024-04-22 06:45:00|1012.8|1010.8|1013|1011|1013.2|1011.2|1012.7|1010.7|136
1713768600000|2024-04-22 06:50:00|1012.9|1010.9|1013.2|1011.2|1013.7|1011.7|1012.8|1010.8|194
1713768900000|2024-04-22 06:55:00|1013.3|1011.3|1013.2|1011.2|1013.7|1011.7|1013.1|1011.1|265
1713769200000|2024-04-22 07:00:00|1013.1|1011.1|1013.2|1011.2|1013.6|1011.6|1013|1011|288
1713769500000|2024-04-22 07:05:00|1013.3|1011.3|1012.9|1010.9|1013.6|1011.6|1012.8|1010.8|432
1713769800000|2024-04-22 07:10:00|1013|1011|1012.6|1010.6|1013.2|1011.2|1012.3|1010.3|324
1713770100000|2024-04-22 07:15:00|1012.5|1010.5|1012|1010|1012.5|1010.5|1011.8|1009.8|217
1713770400000|2024-04-22 07:20:00|1011.9|1009.9|1011.7|1009.7|1012.2|1010.2|1011.7|1009.7|284
1713770700000|2024-04-22 07:25:00|1011.8|1009.8|1011.7|1009.7|1011.9|1009.9|1011.6|1009.6|125
1713771000000|2024-04-22 07:30:00|1011.6|1009.6|1011.1|1009.1|1011.6|1009.6|1010.9|1008.9|134
1713771300000|2024-04-22 07:35:00|1011.2|1009.2|1010.5|1008.5|1011.7|1009.7|1010.5|1008.5|215
1713771600000|2024-04-22 07:40:00|1010.4|1008.4|1010.9|1008.9|1011|1009|1010.3|1008.3|207
1713771900000|2024-04-22 07:45:00|1010.8|1008.8|1010.9|1008.9|1011.2|1009.2|1010.7|1008.7|197
1713772200000|2024-04-22 07:50:00|1011|1009|1010.2|1008.2|1011|1009|1010.2|1008.2|170
1713772500000|2024-04-22 07:55:00|1010.3|1008.3|1010.8|1008.8|1010.9|1008.9|1010.3|1008.3|189
1713772800000|2024-04-22 08:00:00|1010.6|1008.6|1010.4|1008.4|1010.9|1008.9|1010.2|1008.2|201
1713773100000|2024-04-22 08:05:00|1010.5|1008.5|1010.3|1008.3|1010.6|1008.6|1010.2|1008.2|166
1713773400000|2024-04-22 08:10:00|1010.2|1008.2|1010.8|1008.8|1010.9|1008.9|1009.9|1007.9|153
1713773700000|2024-04-22 08:15:00|1010.7|1008.7|1010.9|1008.9|1010.9|1008.9|1010.5|1008.5|126
1713774000000|2024-04-22 08:20:00|1011|1009|1011|1009|1011.1|1009.1|1010.7|1008.7|99
1713774300000|2024-04-22 08:25:00|1010.9|1008.9|1011.1|1009.1|1011.6|1009.6|1010.9|1008.9|126
1713774600000|2024-04-22 08:30:00|1011.2|1009.2|1011.5|1009.5|1011.5|1009.5|1011.2|1009.2|102
1713774900000|2024-04-22 08:35:00|1011.6|1009.6|1011.6|1009.6|1011.7|1009.7|1011.4|1009.4|58
1713775200000|2024-04-22 08:40:00|1011.7|1009.7|1011.1|1009.1|1011.7|1009.7|1011.1|1009.1|183
1713775500000|2024-04-22 08:45:00|1011.3|1009.3|1012|1010|1012|1010|1011.3|1009.3|131
1713775800000|2024-04-22 08:50:00|1011.9|1009.9|1011.9|1009.9|1012.1|1010.1|1011.5|1009.5|111
1713776100000|2024-04-22 08:55:00|1012|1010|1011.8|1009.8|1012|1010|1011.8|1009.8|73
1713776400000|2024-04-22 09:00:00|1011.7|1009.7|1012.4|1010.4|1012.5|1010.5|1011.7|1009.7|524
1713776700000|2024-04-22 09:05:00|1012.3|1010.3|1012.6|1010.6|1012.7|1010.7|1012.3|1010.3|253
1713777000000|2024-04-22 09:10:00|1012.5|1010.5|1013|1011|1013|1011|1012.5|1010.5|136
1713777300000|2024-04-22 09:15:00|1013.1|1011.1|1013.2|1011.2|1013.3|1011.3|1012.9|1010.9|383
1713777600000|2024-04-22 09:20:00|1013.1|1011.1|1013.5|1011.5|1013.6|1011.6|1013.1|1011.1|361
1713777900000|2024-04-22 09:25:00|1013.6|1011.6|1013.4|1011.4|1013.7|1011.7|1013.2|1011.2|226
1713778200000|2024-04-22 09:30:00|1013.3|1011.3|1013.3|1011.3|1013.5|1011.5|1013.2|1011.2|195
1713778500000|2024-04-22 09:35:00|1013.2|1011.2|1013.3|1011.3|1013.4|1011.4|1013.1|1011.1|301
1713778800000|2024-04-22 09:40:00|1013.4|1011.4|1013.9|1011.9|1014.1|1012.1|1013.3|1011.3|245
1713779100000|2024-04-22 09:45:00|1013.7|1011.7|1013.9|1011.9|1014|1012|1013.5|1011.5|473
1713779400000|2024-04-22 09:50:00|1013.8|1011.8|1013.9|1011.9|1014|1012|1013.7|1011.7|132
1713779700000|2024-04-22 09:55:00|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.4|1011.4|191
1713780000000|2024-04-22 10:00:00|1013.7|1011.7|1013.9|1011.9|1014|1012|1013.5|1011.5|153
1713780300000|2024-04-22 10:05:00|1014|1012|1014.3|1012.3|1014.5|1012.5|1014|1012|112
1713780600000|2024-04-22 10:10:00|1014.2|1012.2|1014.3|1012.3|1014.7|1012.7|1014.1|1012.1|110
1713780900000|2024-04-22 10:15:00|1014.1|1012.1|1014.1|1012.1|1014.4|1012.4|1014|1012|60
1713781200000|2024-04-22 10:20:00|1014|1012|1014|1012|1014.1|1012.1|1013.9|1011.9|46
1713781500000|2024-04-22 10:25:00|1014.1|1012.1|1014|1012|1014.1|1012.1|1013.9|1011.9|37
1713781800000|2024-04-22 10:30:00|1013.9|1011.9|1013.6|1011.6|1013.9|1011.9|1013.5|1011.5|41
1713782100000|2024-04-22 10:35:00|1013.5|1011.5|1013.4|1011.4|1013.7|1011.7|1013.4|1011.4|28
1713782400000|2024-04-22 10:40:00|1013.6|1011.6|1013.1|1011.1|1013.6|1011.6|1012.9|1010.9|24
1713782700000|2024-04-22 10:45:00|1012.9|1010.9|1012.8|1010.8|1012.9|1010.9|1012.7|1010.7|64
1713783000000|2024-04-22 10:50:00|1013|1011|1013.1|1011.1|1013.1|1011.1|1012.7|1010.7|38
1713783300000|2024-04-22 10:55:00|1013|1011|1013.1|1011.1|1013.4|1011.4|1013|1011|90
1713783600000|2024-04-22 11:00:00|1013.2|1011.2|1012.9|1010.9|1013.2|1011.2|1012.9|1010.9|79
1713783900000|2024-04-22 11:05:00|1012.8|1010.8|1012.7|1010.7|1012.9|1010.9|1012.6|1010.6|46
1713784200000|2024-04-22 11:10:00|1012.6|1010.6|1012.6|1010.6|1012.9|1010.9|1012.5|1010.5|80
1713784500000|2024-04-22 11:15:00|1012.5|1010.5|1012.9|1010.9|1013.1|1011.1|1012.5|1010.5|66
1713784800000|2024-04-22 11:20:00|1013|1011|1012.5|1010.5|1013.1|1011.1|1012.5|1010.5|80
1713785100000|2024-04-22 11:25:00|1012.6|1010.6|1012.5|1010.5|1012.8|1010.8|1012.4|1010.4|137
1713785400000|2024-04-22 11:30:00|1012.4|1010.4|1012.7|1010.7|1012.8|1010.8|1012.2|1010.2|115
1713785700000|2024-04-22 11:35:00|1012.6|1010.6|1012.9|1010.9|1013|1011|1012.5|1010.5|104
1713786000000|2024-04-22 11:40:00|1012.8|1010.8|1013.1|1011.1|1013.1|1011.1|1012.8|1010.8|239
1713786300000|2024-04-22 11:45:00|1013|1011|1013.3|1011.3|1013.3|1011.3|1012.9|1010.9|124
1713786600000|2024-04-22 11:50:00|1013.2|1011.2|1013|1011|1013.5|1011.5|1013|1011|191
1713786900000|2024-04-22 11:55:00|1013.2|1011.2|1013.1|1011.1|1013.2|1011.2|1012.9|1010.9|59
1713787200000|2024-04-22 12:00:00|1013|1011|1012.5|1010.5|1013|1011|1012.4|1010.4|118
1713787500000|2024-04-22 12:05:00|1012.7|1010.7|1011.8|1009.8|1012.7|1010.7|1011.8|1009.8|93
1713787800000|2024-04-22 12:10:00|1011.7|1009.7|1011.7|1009.7|1011.9|1009.9|1011.2|1009.2|243
1713788100000|2024-04-22 12:15:00|1011.8|1009.8|1012|1010|1012.2|1010.2|1011.7|1009.7|130
1713788400000|2024-04-22 12:20:00|1012.1|1010.1|1011.8|1009.8|1012.2|1010.2|1011.8|1009.8|468
1713788700000|2024-04-22 12:25:00|1011.9|1009.9|1012|1010|1012.1|1010.1|1011.6|1009.6|96
1713789000000|2024-04-22 12:30:00|1011.9|1009.9|1011.9|1009.9|1012|1010|1011.7|1009.7|175
1713789300000|2024-04-22 12:35:00|1011.7|1009.7|1012.4|1010.4|1012.7|1010.7|1011.6|1009.6|223
1713789600000|2024-04-22 12:40:00|1012.3|1010.3|1012.8|1010.8|1012.8|1010.8|1012.3|1010.3|173
1713789900000|2024-04-22 12:45:00|1012.7|1010.7|1012.4|1010.4|1012.7|1010.7|1012.3|1010.3|145
1713790200000|2024-04-22 12:50:00|1012.5|1010.5|1012.2|1010.2|1012.6|1010.6|1012.2|1010.2|187
1713790500000|2024-04-22 12:55:00|1012.1|1010.1|1012|1010|1012.2|1010.2|1011.9|1009.9|149
1713790800000|2024-04-22 13:00:00|1011.9|1009.9|1011.7|1009.7|1012.1|1010.1|1011.6|1009.6|476
1713791100000|2024-04-22 13:05:00|1011.6|1009.6|1011.5|1009.5|1012|1010|1011.4|1009.4|447
1713791400000|2024-04-22 13:10:00|1011.4|1009.4|1010.6|1008.6|1011.4|1009.4|1010.6|1008.6|491
1713791700000|2024-04-22 13:15:00|1010.7|1008.7|1010.1|1008.1|1010.7|1008.7|1010.1|1008.1|478
1713792000000|2024-04-22 13:20:00|1010.2|1008.2|1009.8|1007.8|1010.5|1008.5|1009.8|1007.8|634
1713792300000|2024-04-22 13:25:00|1009.7|1007.7|1009.3|1007.3|1010|1008|1009.3|1007.3|629
1713792600000|2024-04-22 13:30:00|1008.6|1008.1|1007.8|1007.3|1009.7|1009.2|1007.5|1007|4302
1713792900000|2024-04-22 13:35:00|1007.9|1007.4|1009|1008.5|1009|1008.5|1007.7|1007.2|1160
1713793200000|2024-04-22 13:40:00|1008.9|1008.4|1009.4|1008.9|1009.6|1009.1|1008.4|1007.9|1003
1713793500000|2024-04-22 13:45:00|1009.3|1008.8|1010.7|1010.2|1010.8|1010.3|1009.2|1008.7|1143
1713793800000|2024-04-22 13:50:00|1010.8|1010.3|1011.3|1010.8|1011.5|1011|1010.5|1010|1342
1713794100000|2024-04-22 13:55:00|1011.2|1010.7|1010.6|1010.1|1011.4|1010.9|1010.5|1010|1146
1713794400000|2024-04-22 14:00:00|1010.5|1010|1010.9|1010.4|1011.2|1010.7|1010.4|1009.9|1018
1713794700000|2024-04-22 14:05:00|1011|1010.5|1011|1010.5|1011.6|1011.1|1010.6|1010.1|1004
1713795000000|2024-04-22 14:10:00|1011.1|1010.6|1011.8|1011.3|1012.2|1011.7|1011|1010.5|504
1713795300000|2024-04-22 14:15:00|1011.9|1011.4|1012.1|1011.6|1012.3|1011.8|1011.6|1011.1|447
1713795600000|2024-04-22 14:20:00|1012|1011.5|1011.5|1011|1012.1|1011.6|1011.4|1010.9|529
1713795900000|2024-04-22 14:25:00|1011.6|1011.1|1011.2|1010.7|1011.6|1011.1|1010.9|1010.4|549
1713796200000|2024-04-22 14:30:00|1011.3|1010.8|1011.1|1010.6|1011.7|1011.2|1011|1010.5|452
1713796500000|2024-04-22 14:35:00|1011|1010.5|1012|1011.5|1012|1011.5|1010.9|1010.4|474
1713796800000|2024-04-22 14:40:00|1011.9|1011.4|1012|1011.5|1012.4|1011.9|1011.5|1011|808
1713797100000|2024-04-22 14:45:00|1011.9|1011.4|1012.5|1012|1012.7|1012.2|1011.7|1011.2|551
1713797400000|2024-04-22 14:50:00|1012.4|1011.9|1011.6|1011.1|1012.5|1012|1011.6|1011.1|483
1713797700000|2024-04-22 14:55:00|1011.5|1011|1011.5|1011|1011.9|1011.4|1011.4|1010.9|828
1713798000000|2024-04-22 15:00:00|1011.3|1010.8|1011.4|1010.9|1011.6|1011.1|1011|1010.5|1013
1713798300000|2024-04-22 15:05:00|1011.3|1010.8|1010.8|1010.3|1011.4|1010.9|1010.5|1010|1071
1713798600000|2024-04-22 15:10:00|1010.7|1010.2|1011|1010.5|1011.3|1010.8|1010.6|1010.1|1296
1713798900000|2024-04-22 15:15:00|1010.9|1010.4|1010.8|1010.3|1011.2|1010.7|1010.6|1010.1|439
1713799200000|2024-04-22 15:20:00|1010.9|1010.4|1011.3|1010.8|1011.3|1010.8|1010.6|1010.1|691
1713799500000|2024-04-22 15:25:00|1011.2|1010.7|1011.6|1011.1|1011.7|1011.2|1011.1|1010.6|562
1713799800000|2024-04-22 15:30:00|1011.5|1011|1011.4|1010.9|1011.9|1011.4|1011.3|1010.8|1510
1713800100000|2024-04-22 15:35:00|1011.3|1010.8|1012|1011.5|1012.1|1011.6|1011.3|1010.8|723
1713800400000|2024-04-22 15:40:00|1012.1|1011.6|1011.6|1011.1|1012.1|1011.6|1011.5|1011|399
1713800700000|2024-04-22 15:45:00|1011.7|1011.2|1011.8|1011.3|1011.9|1011.4|1011.4|1010.9|185
1713801000000|2024-04-22 15:50:00|1011.9|1011.4|1012.4|1011.9|1012.7|1012.2|1011.9|1011.4|274
1713801300000|2024-04-22 15:55:00|1012.5|1012|1012.9|1012.4|1012.9|1012.4|1012.4|1011.9|718
1713801600000|2024-04-22 16:00:00|1013|1012.5|1012.9|1012.4|1013.1|1012.6|1012.5|1012|313
1713801900000|2024-04-22 16:05:00|1013|1012.5|1012.8|1012.3|1013|1012.5|1012.7|1012.2|130
1713802200000|2024-04-22 16:10:00|1012.9|1012.4|1013.5|1013|1013.5|1013|1012.9|1012.4|242
1713802500000|2024-04-22 16:15:00|1013.6|1013.1|1013.6|1013.1|1014.1|1013.6|1013.6|1013.1|591
1713802800000|2024-04-22 16:20:00|1013.5|1013|1013.6|1013.1|1014.1|1013.6|1013.5|1013|225
1713803100000|2024-04-22 16:25:00|1013.5|1013|1013.6|1013.1|1014|1013.5|1013.5|1013|200
1713803400000|2024-04-22 16:30:00|1013.7|1013.2|1013.7|1013.2|1013.7|1013.2|1013.1|1012.6|209
1713803700000|2024-04-22 16:35:00|1013.8|1013.3|1013.9|1013.4|1013.9|1013.4|1013.6|1013.1|225
1713804000000|2024-04-22 16:40:00|1014|1013.5|1014|1013.5|1014.1|1013.6|1013.8|1013.3|248
1713804300000|2024-04-22 16:45:00|1014.1|1013.6|1014.4|1013.9|1014.6|1014.1|1014.1|1013.6|228
1713804600000|2024-04-22 16:50:00|1014.5|1014|1014.6|1014.1|1014.7|1014.2|1014.2|1013.7|182
1713804900000|2024-04-22 16:55:00|1014.5|1014|1014.8|1014.3|1014.8|1014.3|1014.4|1013.9|174
1713805200000|2024-04-22 17:00:00|1014.7|1014.2|1015|1014.5|1015.4|1014.9|1014.7|1014.2|264
1713805500000|2024-04-22 17:05:00|1015.1|1014.6|1015.1|1014.6|1015.3|1014.8|1015|1014.5|218
1713805800000|2024-04-22 17:10:00|1015.2|1014.7|1015.8|1015.3|1015.9|1015.4|1015.2|1014.7|410
1713806100000|2024-04-22 17:15:00|1015.7|1015.2|1015.8|1015.3|1015.9|1015.4|1015.6|1015.1|474
1713806400000|2024-04-22 17:20:00|1015.7|1015.2|1016.1|1015.6|1016.1|1015.6|1015.4|1014.9|835
1713806700000|2024-04-22 17:25:00|1016.2|1015.7|1016.7|1016.2|1016.8|1016.3|1016.2|1015.7|399
1713807000000|2024-04-22 17:30:00|1016.8|1016.3|1017|1016.5|1017.1|1016.6|1016.7|1016.2|452
1713807300000|2024-04-22 17:35:00|1016.9|1016.4|1017.4|1016.9|1017.4|1016.9|1016.9|1016.4|406
1713807600000|2024-04-22 17:40:00|1017.5|1017|1017.4|1016.9|1017.6|1017.1|1017.3|1016.8|328
1713807900000|2024-04-22 17:45:00|1017.3|1016.8|1017.9|1017.4|1018|1017.5|1017.3|1016.8|193
1713808200000|2024-04-22 17:50:00|1018|1017.5|1018.9|1018.4|1019|1018.5|1018|1017.5|760
1713808500000|2024-04-22 17:55:00|1019|1018.5|1018.6|1018.1|1019|1018.5|1018.1|1017.6|543
1713808800000|2024-04-22 18:00:00|1018.5|1018|1018.7|1018.2|1018.8|1018.3|1018.4|1017.9|348
1713809100000|2024-04-22 18:05:00|1018.6|1018.1|1018.6|1018.1|1018.9|1018.4|1018.4|1017.9|404
1713809400000|2024-04-22 18:10:00|1018.7|1018.2|1018.7|1018.2|1018.9|1018.4|1018.5|1018|409
1713809700000|2024-04-22 18:15:00|1018.6|1018.1|1018.9|1018.4|1019.2|1018.7|1018.6|1018.1|243
1713810000000|2024-04-22 18:20:00|1019|1018.5|1019.2|1018.7|1019.4|1018.9|1018.9|1018.4|313
1713810300000|2024-04-22 18:25:00|1019.3|1018.8|1019|1018.5|1019.3|1018.8|1019|1018.5|377
1713810600000|2024-04-22 18:30:00|1019.1|1018.6|1019.2|1018.7|1019.3|1018.8|1019.1|1018.6|332
1713810900000|2024-04-22 18:35:00|1019.1|1018.6|1018.7|1018.2|1019.4|1018.9|1018.4|1017.9|375
1713811200000|2024-04-22 18:40:00|1018.8|1018.3|1018.6|1018.1|1018.9|1018.4|1018.1|1017.6|524
1713811500000|2024-04-22 18:45:00|1018.5|1018|1018.4|1017.9|1018.6|1018.1|1018.3|1017.8|272
1713811800000|2024-04-22 18:50:00|1018.3|1017.8|1018|1017.5|1018.4|1017.9|1017.6|1017.1|387
1713812100000|2024-04-22 18:55:00|1018.1|1017.6|1018.4|1017.9|1018.6|1018.1|1018.1|1017.6|277
1713812400000|2024-04-22 19:00:00|1018.3|1017.8|1018.4|1017.9|1018.7|1018.2|1018.2|1017.7|248
1713812700000|2024-04-22 19:05:00|1018.5|1018|1018.5|1018|1018.6|1018.1|1018.3|1017.8|307
1713813000000|2024-04-22 19:10:00|1018.6|1018.1|1018.7|1018.2|1018.7|1018.2|1018.2|1017.7|317
1713813300000|2024-04-22 19:15:00|1018.6|1018.1|1018.2|1017.7|1018.7|1018.2|1018.2|1017.7|277
1713813600000|2024-04-22 19:20:00|1018.1|1017.6|1017.8|1017.3|1018.2|1017.7|1017.7|1017.2|321
1713813900000|2024-04-22 19:25:00|1017.7|1017.2|1018|1017.5|1018.1|1017.6|1017.7|1017.2|228
1713814200000|2024-04-22 19:30:00|1017.9|1017.4|1017.1|1016.6|1018|1017.5|1017.1|1016.6|470
1713814500000|2024-04-22 19:35:00|1017.2|1016.7|1017.5|1017|1017.7|1017.2|1016.9|1016.4|1096
1713814800000|2024-04-22 19:40:00|1017.4|1016.9|1018.2|1017.7|1018.4|1017.9|1017.4|1016.9|1171
1713815100000|2024-04-22 19:45:00|1018.3|1017.8|1018.8|1018.3|1018.8|1018.3|1018.1|1017.6|1303
1713815400000|2024-04-22 19:50:00|1018.7|1018.2|1017.8|1017.3|1018.7|1018.2|1017.7|1017.2|1739
1713815700000|2024-04-22 19:55:00|1017.7|1017.2|1017.9|1017.4|1018.2|1017.7|1017.6|1017.1|8796
1713816000000|2024-04-22 20:00:00|1018.5|1016.5|1018.2|1016.2|1018.7|1016.7|1018.1|1016.1|701
1713816300000|2024-04-22 20:05:00|1018.3|1016.3|1018.2|1016.2|1018.3|1016.3|1018.1|1016.1|44
1713816600000|2024-04-22 20:10:00|1018.1|1016.1|1018.1|1016.1|1018.2|1016.2|1018.1|1016.1|99
1713816900000|2024-04-22 20:15:00|1018|1016|1018.1|1016.1|1018.2|1016.2|1018|1016|42
1713817200000|2024-04-22 20:20:00|1018.3|1016.3|1018.1|1016.1|1018.4|1016.4|1018|1016|51
1713817500000|2024-04-22 20:25:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|18
1713817800000|2024-04-22 20:30:00|1018.7|1016.7|1018.3|1016.3|1018.9|1016.9|1018.3|1016.3|171
1713818100000|2024-04-22 20:35:00|1018.5|1016.5|1018.6|1016.6|1018.6|1016.6|1018.5|1016.5|7
1713818400000|2024-04-22 20:40:00|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|4
1713819000000|2024-04-22 20:50:00|1018.5|1016.5|1018.4|1016.4|1018.5|1016.5|1018.4|1016.4|4
1713819300000|2024-04-22 20:55:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|17
1713821400000|2024-04-22 21:30:00|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|2
1713823200000|2024-04-22 22:00:00|1018.7|1016.7|1018.8|1016.8|1019.2|1017.2|1018.6|1016.6|0
1713823500000|2024-04-22 22:05:00|1018.7|1016.7|1018.5|1016.5|1018.8|1016.8|1018.4|1016.4|0
1713823800000|2024-04-22 22:10:00|1018.4|1016.4|1018.3|1016.3|1018.5|1016.5|1018.3|1016.3|0
1713824100000|2024-04-22 22:15:00|1018.2|1016.2|1017.7|1015.7|1018.2|1016.2|1017.7|1015.7|0
1713824400000|2024-04-22 22:20:00|1017.8|1015.8|1017.8|1015.8|1017.9|1015.9|1017.6|1015.6|0
1713824700000|2024-04-22 22:25:00|1017.9|1015.9|1018.2|1016.2|1018.2|1016.2|1017.9|1015.9|0
1713825000000|2024-04-22 22:30:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.1|1016.1|0
1713825300000|2024-04-22 22:35:00|1018.2|1016.2|1018.3|1016.3|1018.3|1016.3|1018.2|1016.2|0
1713825600000|2024-04-22 22:40:00|1018.2|1016.2|1018.2|1016.2|1018.3|1016.3|1018|1016|0
1713825900000|2024-04-22 22:45:00|1018.3|1016.3|1018.4|1016.4|1018.4|1016.4|1018.2|1016.2|0
1713826200000|2024-04-22 22:50:00|1018.3|1016.3|1018.3|1016.3|1018.4|1016.4|1018.2|1016.2|0
1713826500000|2024-04-22 22:55:00|1018.4|1016.4|1018.3|1016.3|1018.4|1016.4|1018.2|1016.2|0
1713826800000|2024-04-22 23:00:00|1018.2|1016.2|1018.3|1016.3|1018.4|1016.4|1018.1|1016.1|0
1713827100000|2024-04-22 23:05:00|1018.2|1016.2|1018.1|1016.1|1018.4|1016.4|1018.1|1016.1|0
1713827400000|2024-04-22 23:10:00|1018|1016|1016.7|1014.7|1018.2|1016.2|1016.1|1014.1|0
1713827700000|2024-04-22 23:15:00|1016.6|1014.6|1017.7|1015.7|1017.7|1015.7|1016.6|1014.6|0
1713828000000|2024-04-22 23:20:00|1017.6|1015.6|1017.5|1015.5|1017.6|1015.6|1017.4|1015.4|0
1713828300000|2024-04-22 23:25:00|1017.4|1015.4|1017.7|1015.7|1017.8|1015.8|1017.3|1015.3|0
1713828600000|2024-04-22 23:30:00|1017.8|1015.8|1017.7|1015.7|1018.1|1016.1|1017.6|1015.6|0
1713828900000|2024-04-22 23:35:00|1017.6|1015.6|1017.7|1015.7|1017.8|1015.8|1017.5|1015.5|0
1713829200000|2024-04-22 23:40:00|1017.6|1015.6|1017.7|1015.7|1017.8|1015.8|1017.6|1015.6|0
1713829500000|2024-04-22 23:45:00|1017.6|1015.6|1018|1016|1018|1016|1017.6|1015.6|0
1713829800000|2024-04-22 23:50:00|1018.1|1016.1|1017.7|1015.7|1018.1|1016.1|1017.6|1015.6|0
1713830100000|2024-04-22 23:55:00|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.6|1015.6|0
1713830400000|2024-04-23 00:00:00|1017.9|1015.9|1018.1|1016.1|1019.5|1017.5|1017.9|1015.9|59
1713830700000|2024-04-23 00:05:00|1018.6|1016.6|1018.2|1016.2|1018.6|1016.6|1017.9|1015.9|46
1713831000000|2024-04-23 00:10:00|1018|1016|1017.3|1015.3|1018.1|1016.1|1017.3|1015.3|50
1713831300000|2024-04-23 00:15:00|1017.2|1015.2|1017.6|1015.6|1017.7|1015.7|1017.2|1015.2|13
1713831600000|2024-04-23 00:20:00|1017.7|1015.7|1017.2|1015.2|1017.9|1015.9|1017.2|1015.2|15
1713831900000|2024-04-23 00:25:00|1017.5|1015.5|1017.6|1015.6|1017.7|1015.7|1017.5|1015.5|8
1713832200000|2024-04-23 00:30:00|1017.7|1015.7|1017.6|1015.6|1017.8|1015.8|1017.3|1015.3|20
1713832500000|2024-04-23 00:35:00|1017.7|1015.7|1018.1|1016.1|1018.1|1016.1|1017.7|1015.7|11
1713832800000|2024-04-23 00:40:00|1017.9|1015.9|1018|1016|1018.1|1016.1|1017.8|1015.8|69
1713833100000|2024-04-23 00:45:00|1017.9|1015.9|1019.8|1017.8|1019.8|1017.8|1017.9|1015.9|144
1713833400000|2024-04-23 00:50:00|1019.6|1017.6|1019.5|1017.5|1019.9|1017.9|1019.2|1017.2|28
1713833700000|2024-04-23 00:55:00|1019.7|1017.7|1019.6|1017.6|1019.7|1017.7|1019.6|1017.6|3
1713834000000|2024-04-23 01:00:00|1019.3|1017.3|1019.1|1017.1|1019.7|1017.7|1019.1|1017.1|6
1713834300000|2024-04-23 01:05:00|1018.8|1016.8|1018.3|1016.3|1018.8|1016.8|1018.3|1016.3|17
1713834600000|2024-04-23 01:10:00|1018.2|1016.2|1018.2|1016.2|1018.8|1016.8|1017.9|1015.9|37
1713834900000|2024-04-23 01:15:00|1017.7|1015.7|1018.4|1016.4|1018.5|1016.5|1017|1015|93
1713835200000|2024-04-23 01:20:00|1018.1|1016.1|1017.9|1015.9|1018.8|1016.8|1017.6|1015.6|57
1713835500000|2024-04-23 01:25:00|1017.7|1015.7|1017.6|1015.6|1017.7|1015.7|1016.8|1014.8|49
1713835800000|2024-04-23 01:30:00|1018|1016|1019.1|1017.1|1019.2|1017.2|1017.5|1015.5|38
1713836100000|2024-04-23 01:35:00|1019.4|1017.4|1017.2|1015.2|1019.5|1017.5|1016.8|1014.8|31
1713836400000|2024-04-23 01:40:00|1017.5|1015.5|1017|1015|1017.6|1015.6|1016.9|1014.9|14
1713836700000|2024-04-23 01:45:00|1017.1|1015.1|1015.8|1013.8|1017.3|1015.3|1015.7|1013.7|50
1713837000000|2024-04-23 01:50:00|1016|1014|1014.9|1012.9|1016.1|1014.1|1014.8|1012.8|19
1713837300000|2024-04-23 01:55:00|1015|1013|1016|1014|1016|1014|1014.8|1012.8|48
1713837600000|2024-04-23 02:00:00|1016.1|1014.1|1017|1015|1017|1015|1015.7|1013.7|23
1713837900000|2024-04-23 02:05:00|1016.9|1014.9|1017.3|1015.3|1017.3|1015.3|1016.9|1014.9|9
1713838200000|2024-04-23 02:10:00|1017.6|1015.6|1016.8|1014.8|1017.8|1015.8|1016.7|1014.7|19
1713838500000|2024-04-23 02:15:00|1017.5|1015.5|1017.2|1015.2|1018.3|1016.3|1017.2|1015.2|49
1713838800000|2024-04-23 02:20:00|1017.8|1015.8|1019|1017|1019.2|1017.2|1017.8|1015.8|31
1713839100000|2024-04-23 02:25:00|1018.6|1016.6|1018.5|1016.5|1018.7|1016.7|1018.3|1016.3|7
1713839400000|2024-04-23 02:30:00|1018.3|1016.3|1018.6|1016.6|1018.6|1016.6|1018.1|1016.1|4
1713839700000|2024-04-23 02:35:00|1019.4|1017.4|1019.9|1017.9|1020.1|1018.1|1019.4|1017.4|12
1713840000000|2024-04-23 02:40:00|1019.3|1017.3|1018.9|1016.9|1019.8|1017.8|1018.9|1016.9|4
1713840300000|2024-04-23 02:45:00|1019|1017|1019.4|1017.4|1019.4|1017.4|1018.5|1016.5|17
1713840600000|2024-04-23 02:50:00|1020|1018|1020.2|1018.2|1020.3|1018.3|1019.7|1017.7|18
1713840900000|2024-04-23 02:55:00|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|1019.4|1017.4|4
1713841200000|2024-04-23 03:00:00|1019.8|1017.8|1019.8|1017.8|1019.8|1017.8|1019.8|1017.8|1
1713841500000|2024-04-23 03:05:00|1017.8|1015.8|1017.9|1015.9|1017.9|1015.9|1017.8|1015.8|2
1713841800000|2024-04-23 03:10:00|1018.8|1016.8|1019|1017|1019|1017|1018.8|1016.8|7
1713842100000|2024-04-23 03:15:00|1019.1|1017.1|1019.7|1017.7|1019.7|1017.7|1019.1|1017.1|4
1713842400000|2024-04-23 03:20:00|1019.5|1017.5|1019.9|1017.9|1019.9|1017.9|1019.5|1017.5|10
1713842700000|2024-04-23 03:25:00|1019.8|1017.8|1020.3|1018.3|1020.4|1018.4|1019.7|1017.7|20
1713843000000|2024-04-23 03:30:00|1020.2|1018.2|1020.6|1018.6|1021|1019|1020|1018|34
1713843300000|2024-04-23 03:35:00|1020.3|1018.3|1020.5|1018.5|1020.5|1018.5|1019.9|1017.9|14
1713843600000|2024-04-23 03:40:00|1020.7|1018.7|1020.7|1018.7|1020.9|1018.9|1020.5|1018.5|15
1713843900000|2024-04-23 03:45:00|1020.8|1018.8|1020.6|1018.6|1021|1019|1020.6|1018.6|30
1713844200000|2024-04-23 03:50:00|1020.3|1018.3|1020.7|1018.7|1020.7|1018.7|1020.3|1018.3|11
1713844500000|2024-04-23 03:55:00|1020.6|1018.6|1020.5|1018.5|1020.6|1018.6|1020.3|1018.3|20
1713844800000|2024-04-23 04:00:00|1020.6|1018.6|1020.6|1018.6|1020.7|1018.7|1020.3|1018.3|32
1713845100000|2024-04-23 04:05:00|1020.7|1018.7|1020.7|1018.7|1020.7|1018.7|1020.6|1018.6|13
1713845400000|2024-04-23 04:10:00|1020.8|1018.8|1021|1019|1021|1019|1020.8|1018.8|49
1713845700000|2024-04-23 04:15:00|1020.6|1018.6|1020.6|1018.6|1020.8|1018.8|1020.6|1018.6|7
1713846000000|2024-04-23 04:20:00|1020.5|1018.5|1020.3|1018.3|1020.5|1018.5|1020.2|1018.2|9
1713846300000|2024-04-23 04:25:00|1020.4|1018.4|1020.3|1018.3|1020.5|1018.5|1020.3|1018.3|9
1713846600000|2024-04-23 04:30:00|1020.2|1018.2|1018.1|1016.1|1020.2|1018.2|1017.9|1015.9|784
1713846900000|2024-04-23 04:35:00|1018.2|1016.2|1019.2|1017.2|1019.2|1017.2|1018.2|1016.2|35
1713847200000|2024-04-23 04:40:00|1019.3|1017.3|1019.8|1017.8|1019.9|1017.9|1019.3|1017.3|20
1713847500000|2024-04-23 04:45:00|1019.6|1017.6|1019.6|1017.6|1019.7|1017.7|1019.6|1017.6|7
1713847800000|2024-04-23 04:50:00|1019.5|1017.5|1019.6|1017.6|1019.7|1017.7|1019.4|1017.4|26
1713848100000|2024-04-23 04:55:00|1019.4|1017.4|1019.5|1017.5|1019.6|1017.6|1019.2|1017.2|36
1713848400000|2024-04-23 05:00:00|1019.4|1017.4|1018.8|1016.8|1019.5|1017.5|1018.8|1016.8|77
1713848700000|2024-04-23 05:05:00|1018.7|1016.7|1018.5|1016.5|1019|1017|1018.1|1016.1|89
1713849000000|2024-04-23 05:10:00|1018.3|1016.3|1018.2|1016.2|1018.9|1016.9|1018.1|1016.1|59
1713849300000|2024-04-23 05:15:00|1018.3|1016.3|1018.6|1016.6|1018.6|1016.6|1018.2|1016.2|11
1713849600000|2024-04-23 05:20:00|1018.8|1016.8|1019.3|1017.3|1019.3|1017.3|1018.8|1016.8|28
1713849900000|2024-04-23 05:25:00|1019.1|1017.1|1018.8|1016.8|1019.2|1017.2|1018.8|1016.8|7
1713850200000|2024-04-23 05:30:00|1018.5|1016.5|1017.9|1015.9|1018.6|1016.6|1017.6|1015.6|572
1713850500000|2024-04-23 05:35:00|1018|1016|1018|1016|1018.2|1016.2|1017.6|1015.6|48
1713850800000|2024-04-23 05:40:00|1018.2|1016.2|1019.2|1017.2|1019.2|1017.2|1018|1016|37
1713851100000|2024-04-23 05:45:00|1019.3|1017.3|1019.4|1017.4|1019.6|1017.6|1019.2|1017.2|41
1713851400000|2024-04-23 05:50:00|1019.5|1017.5|1019.8|1017.8|1019.8|1017.8|1019.4|1017.4|27
1713851700000|2024-04-23 05:55:00|1019.4|1017.4|1019.4|1017.4|1019.5|1017.5|1019.1|1017.1|24
1713852000000|2024-04-23 06:00:00|1019.3|1017.3|1018|1016|1019.3|1017.3|1018|1016|188
1713852300000|2024-04-23 06:05:00|1017.9|1015.9|1018.6|1016.6|1018.7|1016.7|1017.9|1015.9|39
1713852600000|2024-04-23 06:10:00|1018.4|1016.4|1018.2|1016.2|1018.4|1016.4|1018.1|1016.1|43
1713852900000|2024-04-23 06:15:00|1018.3|1016.3|1018.4|1016.4|1018.4|1016.4|1018|1016|35
1713853200000|2024-04-23 06:20:00|1018.3|1016.3|1018.2|1016.2|1018.5|1016.5|1018.2|1016.2|15
1713853500000|2024-04-23 06:25:00|1018.1|1016.1|1017.9|1015.9|1018.3|1016.3|1017.9|1015.9|38
1713853800000|2024-04-23 06:30:00|1017.6|1015.6|1019.1|1017.1|1019.1|1017.1|1017.6|1015.6|51
1713854100000|2024-04-23 06:35:00|1019.2|1017.2|1019.1|1017.1|1019.3|1017.3|1018.8|1016.8|61
1713854400000|2024-04-23 06:40:00|1018.9|1016.9|1018.8|1016.8|1019.1|1017.1|1018.7|1016.7|40
1713854700000|2024-04-23 06:45:00|1019|1017|1019.1|1017.1|1019.1|1017.1|1018.8|1016.8|39
1713855000000|2024-04-23 06:50:00|1019.2|1017.2|1019.6|1017.6|1019.7|1017.7|1019.2|1017.2|51
1713855300000|2024-04-23 06:55:00|1019.8|1017.8|1019.5|1017.5|1019.9|1017.9|1019.4|1017.4|53
1713855600000|2024-04-23 07:00:00|1019.4|1017.4|1020|1018|1020.1|1018.1|1019.2|1017.2|203
1713855900000|2024-04-23 07:05:00|1019.9|1017.9|1019.8|1017.8|1019.9|1017.9|1019.5|1017.5|134
1713856200000|2024-04-23 07:10:00|1019.7|1017.7|1019.1|1017.1|1019.9|1017.9|1019|1017|1199
1713856500000|2024-04-23 07:15:00|1019|1017|1019.9|1017.9|1020|1018|1019|1017|355
1713856800000|2024-04-23 07:20:00|1020|1018|1020.9|1018.9|1021.1|1019.1|1020|1018|243
1713857100000|2024-04-23 07:25:00|1021|1019|1021.4|1019.4|1021.4|1019.4|1020.8|1018.8|435
1713857400000|2024-04-23 07:30:00|1021.6|1019.6|1021.6|1019.6|1021.8|1019.8|1021.2|1019.2|421
1713857700000|2024-04-23 07:35:00|1021.5|1019.5|1021.3|1019.3|1021.6|1019.6|1021.2|1019.2|309
1713858000000|2024-04-23 07:40:00|1021.4|1019.4|1021.2|1019.2|1021.5|1019.5|1021.1|1019.1|309
1713858300000|2024-04-23 07:45:00|1021.1|1019.1|1020.8|1018.8|1021.2|1019.2|1020.6|1018.6|237
1713858600000|2024-04-23 07:50:00|1021|1019|1021.1|1019.1|1021.4|1019.4|1020.8|1018.8|293
1713858900000|2024-04-23 07:55:00|1021|1019|1021.4|1019.4|1021.6|1019.6|1021|1019|350
1713859200000|2024-04-23 08:00:00|1021.5|1019.5|1021.5|1019.5|1021.6|1019.6|1021.2|1019.2|494
1713859500000|2024-04-23 08:05:00|1021.4|1019.4|1021.4|1019.4|1021.5|1019.5|1021.1|1019.1|547
1713859800000|2024-04-23 08:10:00|1021.5|1019.5|1022|1020|1022|1020|1021.5|1019.5|542
1713860100000|2024-04-23 08:15:00|1021.9|1019.9|1022.4|1020.4|1022.5|1020.5|1021.8|1019.8|340
1713860400000|2024-04-23 08:20:00|1022.3|1020.3|1022.2|1020.2|1022.4|1020.4|1022.2|1020.2|149
1713860700000|2024-04-23 08:25:00|1022.3|1020.3|1022.1|1020.1|1022.3|1020.3|1022|1020|156
1713861000000|2024-04-23 08:30:00|1022.2|1020.2|1022|1020|1022.2|1020.2|1021.7|1019.7|239
1713861300000|2024-04-23 08:35:00|1021.9|1019.9|1021.6|1019.6|1022|1020|1021.6|1019.6|96
1713861600000|2024-04-23 08:40:00|1021.5|1019.5|1021.9|1019.9|1021.9|1019.9|1021.3|1019.3|59
1713861900000|2024-04-23 08:45:00|1021.8|1019.8|1021.6|1019.6|1021.8|1019.8|1021.6|1019.6|70
1713862200000|2024-04-23 08:50:00|1021.5|1019.5|1021.4|1019.4|1021.6|1019.6|1021.4|1019.4|155
1713862500000|2024-04-23 08:55:00|1021.3|1019.3|1020.8|1018.8|1021.4|1019.4|1020.7|1018.7|78
1713862800000|2024-04-23 09:00:00|1020.7|1018.7|1020.6|1018.6|1020.8|1018.8|1020.3|1018.3|917
1713863100000|2024-04-23 09:05:00|1020.7|1018.7|1020.9|1018.9|1020.9|1018.9|1020.4|1018.4|124
1713863400000|2024-04-23 09:10:00|1020.8|1018.8|1021|1019|1021|1019|1020.8|1018.8|83
1713863700000|2024-04-23 09:15:00|1020.9|1018.9|1021.2|1019.2|1021.4|1019.4|1020.8|1018.8|214
1713864000000|2024-04-23 09:20:00|1021.1|1019.1|1021.1|1019.1|1021.4|1019.4|1020.9|1018.9|318
1713864300000|2024-04-23 09:25:00|1021.2|1019.2|1021.5|1019.5|1021.6|1019.6|1021.2|1019.2|81
1713864600000|2024-04-23 09:30:00|1021.4|1019.4|1020.9|1018.9|1021.4|1019.4|1020.8|1018.8|106
1713864900000|2024-04-23 09:35:00|1021|1019|1020.5|1018.5|1021|1019|1020.5|1018.5|94
1713865200000|2024-04-23 09:40:00|1020.6|1018.6|1020.6|1018.6|1021.1|1019.1|1020.5|1018.5|146
1713865500000|2024-04-23 09:45:00|1020.5|1018.5|1020.1|1018.1|1020.5|1018.5|1020|1018|310
1713865800000|2024-04-23 09:50:00|1020|1018|1020.2|1018.2|1020.5|1018.5|1019.8|1017.8|682
1713866100000|2024-04-23 09:55:00|1020.1|1018.1|1020.3|1018.3|1020.4|1018.4|1019.9|1017.9|138
1713866400000|2024-04-23 10:00:00|1020.2|1018.2|1020.6|1018.6|1020.7|1018.7|1020.2|1018.2|150
1713866700000|2024-04-23 10:05:00|1020.5|1018.5|1020.8|1018.8|1020.8|1018.8|1020.5|1018.5|155
1713867000000|2024-04-23 10:10:00|1020.9|1018.9|1021.1|1019.1|1021.2|1019.2|1020.8|1018.8|56
1713867300000|2024-04-23 10:15:00|1021.2|1019.2|1021.3|1019.3|1021.4|1019.4|1021|1019|65
1713867600000|2024-04-23 10:20:00|1021.4|1019.4|1021.4|1019.4|1021.6|1019.6|1021.3|1019.3|91
1713867900000|2024-04-23 10:25:00|1021.5|1019.5|1021.5|1019.5|1021.6|1019.6|1021.4|1019.4|223
1713868200000|2024-04-23 10:30:00|1021.4|1019.4|1021.6|1019.6|1021.6|1019.6|1021.4|1019.4|63
1713868500000|2024-04-23 10:35:00|1021.7|1019.7|1021.4|1019.4|1021.7|1019.7|1021.4|1019.4|57
1713868800000|2024-04-23 10:40:00|1021.5|1019.5|1021.3|1019.3|1021.5|1019.5|1021.1|1019.1|66
1713869100000|2024-04-23 10:45:00|1021.2|1019.2|1021.3|1019.3|1021.5|1019.5|1021.1|1019.1|63
1713869400000|2024-04-23 10:50:00|1021.4|1019.4|1021.4|1019.4|1021.6|1019.6|1021.3|1019.3|212
1713869700000|2024-04-23 10:55:00|1021.5|1019.5|1021.4|1019.4|1021.5|1019.5|1021.4|1019.4|70
1713870000000|2024-04-23 11:00:00|1021.3|1019.3|1021.3|1019.3|1021.5|1019.5|1021.2|1019.2|258
1713870300000|2024-04-23 11:05:00|1021.2|1019.2|1021.3|1019.3|1021.4|1019.4|1021.2|1019.2|224
1713870600000|2024-04-23 11:10:00|1021.2|1019.2|1021.7|1019.7|1021.7|1019.7|1021.2|1019.2|184
1713870900000|2024-04-23 11:15:00|1021.6|1019.6|1021.6|1019.6|1021.8|1019.8|1021.5|1019.5|39
1713871200000|2024-04-23 11:20:00|1021.4|1019.4|1021.5|1019.5|1021.6|1019.6|1021.2|1019.2|220
1713871500000|2024-04-23 11:25:00|1021.6|1019.6|1021.4|1019.4|1021.9|1019.9|1021.4|1019.4|51
1713871800000|2024-04-23 11:30:00|1021.5|1019.5|1021.1|1019.1|1021.5|1019.5|1021|1019|25
1713872100000|2024-04-23 11:35:00|1021|1019|1020.3|1018.3|1021|1019|1020.3|1018.3|63
1713872400000|2024-04-23 11:40:00|1020.4|1018.4|1020|1018|1020.4|1018.4|1020|1018|387
1713872700000|2024-04-23 11:45:00|1019.9|1017.9|1019.8|1017.8|1020.1|1018.1|1019.7|1017.7|123
1713873000000|2024-04-23 11:50:00|1019.7|1017.7|1019.8|1017.8|1019.8|1017.8|1019.6|1017.6|90
1713873300000|2024-04-23 11:55:00|1019.9|1017.9|1020|1018|1020.1|1018.1|1019.8|1017.8|237
1713873600000|2024-04-23 12:00:00|1020.1|1018.1|1019.5|1017.5|1020.1|1018.1|1019.5|1017.5|233
1713873900000|2024-04-23 12:05:00|1019.6|1017.6|1019.6|1017.6|1019.7|1017.7|1019.4|1017.4|269
1713874200000|2024-04-23 12:10:00|1019.7|1017.7|1019|1017|1019.7|1017.7|1019|1017|134
1713874500000|2024-04-23 12:15:00|1018.9|1016.9|1018.9|1016.9|1019|1017|1018.6|1016.6|184
1713874800000|2024-04-23 12:20:00|1019|1017|1019.4|1017.4|1019.5|1017.5|1019|1017|165
1713875100000|2024-04-23 12:25:00|1019.3|1017.3|1019.3|1017.3|1019.5|1017.5|1019.2|1017.2|123
1713875400000|2024-04-23 12:30:00|1019.4|1017.4|1019.5|1017.5|1019.6|1017.6|1019.3|1017.3|187
1713875700000|2024-04-23 12:35:00|1019.6|1017.6|1020.1|1018.1|1020.1|1018.1|1019.5|1017.5|242
1713876000000|2024-04-23 12:40:00|1020.2|1018.2|1019.6|1017.6|1020.2|1018.2|1019.4|1017.4|188
1713876300000|2024-04-23 12:45:00|1019.7|1017.7|1019.3|1017.3|1019.7|1017.7|1019.1|1017.1|552
1713876600000|2024-04-23 12:50:00|1019.4|1017.4|1019.4|1017.4|1019.6|1017.6|1019.3|1017.3|193
1713876900000|2024-04-23 12:55:00|1019.3|1017.3|1019.9|1017.9|1020|1018|1019.2|1017.2|286
1713877200000|2024-04-23 13:00:00|1019.8|1017.8|1019.2|1017.2|1019.8|1017.8|1019.1|1017.1|237
1713877500000|2024-04-23 13:05:00|1019.3|1017.3|1019.6|1017.6|1019.6|1017.6|1019.1|1017.1|149
1713877800000|2024-04-23 13:10:00|1019.5|1017.5|1019.4|1017.4|1019.6|1017.6|1019|1017|274
1713878100000|2024-04-23 13:15:00|1019.3|1017.3|1019|1017|1019.4|1017.4|1018.8|1016.8|261
1713878400000|2024-04-23 13:20:00|1018.9|1016.9|1019.1|1017.1|1019.3|1017.3|1018.9|1016.9|199
1713878700000|2024-04-23 13:25:00|1019.3|1017.3|1019|1017|1019.3|1017.3|1018.9|1016.9|264
1713879000000|2024-04-23 13:30:00|1018.3|1017.8|1018.9|1018.4|1020|1019.5|1017.8|1017.3|3745
1713879300000|2024-04-23 13:35:00|1018.8|1018.3|1018.7|1018.2|1019|1018.5|1018|1017.5|1287
1713879600000|2024-04-23 13:40:00|1018.8|1018.3|1019|1018.5|1019.6|1019.1|1018.7|1018.2|631
1713879900000|2024-04-23 13:45:00|1019.7|1019.2|1021.4|1020.9|1022.5|1022|1019.7|1019.2|1945
1713880200000|2024-04-23 13:50:00|1021.5|1021|1022.7|1022.2|1022.7|1022.2|1020.6|1020.1|1555
1713880500000|2024-04-23 13:55:00|1022.8|1022.3|1022.9|1022.4|1023.1|1022.6|1022.5|1022|1220
1713880800000|2024-04-23 14:00:00|1022.8|1022.3|1021.9|1021.4|1023|1022.5|1021.6|1021.1|2036
1713881100000|2024-04-23 14:05:00|1021.8|1021.3|1021.9|1021.4|1022.7|1022.2|1021.7|1021.2|978
1713881400000|2024-04-23 14:10:00|1021.8|1021.3|1022|1021.5|1022.7|1022.2|1021.7|1021.2|806
1713881700000|2024-04-23 14:15:00|1022.1|1021.6|1023.3|1022.8|1023.3|1022.8|1022.1|1021.6|638
1713882000000|2024-04-23 14:20:00|1023.1|1022.6|1022.8|1022.3|1023.7|1023.2|1022.6|1022.1|620
1713882300000|2024-04-23 14:25:00|1022.7|1022.2|1023.5|1023|1023.7|1023.2|1022.6|1022.1|655
1713882600000|2024-04-23 14:30:00|1023.6|1023.1|1024.4|1023.9|1024.5|1024|1023.4|1022.9|959
1713882900000|2024-04-23 14:35:00|1024.5|1024|1024|1023.5|1024.5|1024|1023.9|1023.4|766
1713883200000|2024-04-23 14:40:00|1023.9|1023.4|1023.5|1023|1024|1023.5|1023.4|1022.9|662
1713883500000|2024-04-23 14:45:00|1023.6|1023.1|1023.3|1022.8|1023.7|1023.2|1023.1|1022.6|940
1713883800000|2024-04-23 14:50:00|1023.4|1022.9|1023.3|1022.8|1023.6|1023.1|1023.1|1022.6|905
1713884100000|2024-04-23 14:55:00|1023.4|1022.9|1022.8|1022.3|1023.7|1023.2|1022.8|1022.3|683
1713884400000|2024-04-23 15:00:00|1022.9|1022.4|1022.8|1022.3|1023.1|1022.6|1022.1|1021.6|1770
1713884700000|2024-04-23 15:05:00|1022.7|1022.2|1022.9|1022.4|1023.2|1022.7|1022.6|1022.1|1080
1713885000000|2024-04-23 15:10:00|1023|1022.5|1023.8|1023.3|1023.8|1023.3|1023|1022.5|493
1713885300000|2024-04-23 15:15:00|1023.9|1023.4|1023.8|1023.3|1024.2|1023.7|1023.8|1023.3|782
1713885600000|2024-04-23 15:20:00|1023.9|1023.4|1024.3|1023.8|1024.4|1023.9|1023.9|1023.4|441
1713885900000|2024-04-23 15:25:00|1024.2|1023.7|1024|1023.5|1024.3|1023.8|1023.8|1023.3|423
1713886200000|2024-04-23 15:30:00|1024.1|1023.6|1023.8|1023.3|1024.2|1023.7|1023.5|1023|767
1713886500000|2024-04-23 15:35:00|1023.9|1023.4|1023.9|1023.4|1024|1023.5|1023.4|1022.9|846
1713886800000|2024-04-23 15:40:00|1023.8|1023.3|1023.4|1022.9|1023.8|1023.3|1023.3|1022.8|684
1713887100000|2024-04-23 15:45:00|1023.3|1022.8|1023.4|1022.9|1023.6|1023.1|1023.1|1022.6|344
1713887400000|2024-04-23 15:50:00|1023.5|1023|1023.5|1023|1023.6|1023.1|1023.2|1022.7|462
1713887700000|2024-04-23 15:55:00|1023.4|1022.9|1023|1022.5|1023.4|1022.9|1022.9|1022.4|284
1713888000000|2024-04-23 16:00:00|1023.1|1022.6|1023.5|1023|1023.6|1023.1|1023|1022.5|444
1713888300000|2024-04-23 16:05:00|1023.6|1023.1|1023.9|1023.4|1023.9|1023.4|1023.3|1022.8|676
1713888600000|2024-04-23 16:10:00|1023.8|1023.3|1024.5|1024|1024.6|1024.1|1023.8|1023.3|583
1713888900000|2024-04-23 16:15:00|1024.6|1024.1|1024.7|1024.2|1024.9|1024.4|1024.4|1023.9|339
1713889200000|2024-04-23 16:20:00|1024.6|1024.1|1024.5|1024|1024.7|1024.2|1024.3|1023.8|307
1713889500000|2024-04-23 16:25:00|1024.6|1024.1|1024.8|1024.3|1025|1024.5|1024.3|1023.8|294
1713889800000|2024-04-23 16:30:00|1024.9|1024.4|1024.8|1024.3|1025|1024.5|1024.7|1024.2|318
1713890100000|2024-04-23 16:35:00|1024.7|1024.2|1025.1|1024.6|1025.1|1024.6|1024.5|1024|332
1713890400000|2024-04-23 16:40:00|1025|1024.5|1025.2|1024.7|1025.3|1024.8|1025|1024.5|453
1713890700000|2024-04-23 16:45:00|1025.1|1024.6|1025.2|1024.7|1025.4|1024.9|1025|1024.5|324
1713891000000|2024-04-23 16:50:00|1025.3|1024.8|1025|1024.5|1025.3|1024.8|1025|1024.5|482
1713891300000|2024-04-23 16:55:00|1024.9|1024.4|1025.1|1024.6|1025.2|1024.7|1024.7|1024.2|401
1713891600000|2024-04-23 17:00:00|1025|1024.5|1025.5|1025|1025.5|1025|1024.8|1024.3|512
1713891900000|2024-04-23 17:05:00|1025.4|1024.9|1025.2|1024.7|1025.7|1025.2|1025.2|1024.7|409
1713892200000|2024-04-23 17:10:00|1025.3|1024.8|1024.9|1024.4|1025.4|1024.9|1024.7|1024.2|501
1713892500000|2024-04-23 17:15:00|1025|1024.5|1025.3|1024.8|1025.3|1024.8|1024.8|1024.3|324
1713892800000|2024-04-23 17:20:00|1025.2|1024.7|1025.3|1024.8|1025.4|1024.9|1025.2|1024.7|358
1713893100000|2024-04-23 17:25:00|1025.4|1024.9|1025.6|1025.1|1025.7|1025.2|1025.2|1024.7|278
1713893400000|2024-04-23 17:30:00|1025.5|1025|1025.2|1024.7|1025.5|1025|1025.1|1024.6|802
1713893700000|2024-04-23 17:35:00|1025.1|1024.6|1025.4|1024.9|1025.4|1024.9|1025|1024.5|303
1713894000000|2024-04-23 17:40:00|1025.5|1025|1025.5|1025|1025.7|1025.2|1025.3|1024.8|676
1713894300000|2024-04-23 17:45:00|1025.4|1024.9|1025.6|1025.1|1025.8|1025.3|1025.2|1024.7|414
1713894600000|2024-04-23 17:50:00|1025.5|1025|1025.5|1025|1025.9|1025.4|1025.5|1025|339
1713894900000|2024-04-23 17:55:00|1025.6|1025.1|1025.5|1025|1025.6|1025.1|1025.3|1024.8|426
1713895200000|2024-04-23 18:00:00|1025.4|1024.9|1025.5|1025|1025.6|1025.1|1025.4|1024.9|362
1713895500000|2024-04-23 18:05:00|1025.4|1024.9|1025.5|1025|1025.7|1025.2|1025.4|1024.9|214
1713895800000|2024-04-23 18:10:00|1025.4|1024.9|1025.1|1024.6|1025.7|1025.2|1025.1|1024.6|668
1713896100000|2024-04-23 18:15:00|1025.2|1024.7|1025.6|1025.1|1025.7|1025.2|1025.1|1024.6|261
1713896400000|2024-04-23 18:20:00|1025.7|1025.2|1025.6|1025.1|1025.7|1025.2|1025.5|1025|357
1713896700000|2024-04-23 18:25:00|1025.7|1025.2|1025.7|1025.2|1025.8|1025.3|1025.6|1025.1|259
1713897000000|2024-04-23 18:30:00|1025.8|1025.3|1025.8|1025.3|1025.9|1025.4|1025.4|1024.9|594
1713897300000|2024-04-23 18:35:00|1025.9|1025.4|1025.9|1025.4|1026.1|1025.6|1025.8|1025.3|431
1713897600000|2024-04-23 18:40:00|1026|1025.5|1026.3|1025.8|1026.3|1025.8|1026|1025.5|361
1713897900000|2024-04-23 18:45:00|1026.2|1025.7|1025.9|1025.4|1026.2|1025.7|1025.8|1025.3|424
1713898200000|2024-04-23 18:50:00|1025.8|1025.3|1025.8|1025.3|1025.9|1025.4|1025.6|1025.1|630
1713898500000|2024-04-23 18:55:00|1025.9|1025.4|1026.3|1025.8|1026.5|1026|1025.9|1025.4|791
1713898800000|2024-04-23 19:00:00|1026.2|1025.7|1026.1|1025.6|1026.4|1025.9|1025.8|1025.3|1002
1713899100000|2024-04-23 19:05:00|1026.2|1025.7|1026|1025.5|1026.2|1025.7|1025.8|1025.3|615
1713899400000|2024-04-23 19:10:00|1026.1|1025.6|1026.3|1025.8|1026.6|1026.1|1025.9|1025.4|710
1713899700000|2024-04-23 19:15:00|1026.4|1025.9|1026.2|1025.7|1026.4|1025.9|1026.1|1025.6|622
1713900000000|2024-04-23 19:20:00|1026.1|1025.6|1026.3|1025.8|1026.4|1025.9|1026.1|1025.6|797
1713900300000|2024-04-23 19:25:00|1026.4|1025.9|1026.4|1025.9|1026.5|1026|1026.2|1025.7|423
1713900600000|2024-04-23 19:30:00|1026.3|1025.8|1026.1|1025.6|1026.3|1025.8|1025.9|1025.4|653
1713900900000|2024-04-23 19:35:00|1026.2|1025.7|1026.4|1025.9|1026.4|1025.9|1025.9|1025.4|390
1713901200000|2024-04-23 19:40:00|1026.3|1025.8|1026.3|1025.8|1026.4|1025.9|1026.1|1025.6|551
1713901500000|2024-04-23 19:45:00|1026.4|1025.9|1026.6|1026.1|1026.6|1026.1|1026|1025.5|567
1713901800000|2024-04-23 19:50:00|1026.5|1026|1026.1|1025.6|1026.8|1026.3|1026|1025.5|3103
1713902100000|2024-04-23 19:55:00|1026.2|1025.7|1025.8|1025.3|1026.2|1025.7|1025.4|1024.9|12712
1713902400000|2024-04-23 20:00:00|1026.5|1024.5|1026.1|1024.1|1026.6|1024.6|1026|1024|1896
1713902700000|2024-04-23 20:05:00|1026.2|1024.2|1026.2|1024.2|1026.2|1024.2|1025.9|1023.9|319
1713903000000|2024-04-23 20:10:00|1026.1|1024.1|1026|1024|1026.1|1024.1|1025.9|1023.9|56
1713903300000|2024-04-23 20:15:00|1025.9|1023.9|1026|1024|1026.1|1024.1|1025.9|1023.9|99
1713903600000|2024-04-23 20:20:00|1025.9|1023.9|1026.4|1024.4|1026.4|1024.4|1025.9|1023.9|24
1713903900000|2024-04-23 20:25:00|1026.3|1024.3|1026.6|1024.6|1026.9|1024.9|1026.3|1024.3|131
1713904200000|2024-04-23 20:30:00|1026.4|1024.4|1026.4|1024.4|1026.4|1024.4|1026.4|1024.4|2
1713904500000|2024-04-23 20:35:00|1026.2|1024.2|1026.3|1024.3|1026.3|1024.3|1026.2|1024.2|90
1713904800000|2024-04-23 20:40:00|1026.4|1024.4|1026.5|1024.5|1026.5|1024.5|1026.4|1024.4|8
1713905100000|2024-04-23 20:45:00|1026.4|1024.4|1026.6|1024.6|1026.6|1024.6|1026.4|1024.4|7
1713905700000|2024-04-23 20:55:00|1027|1025|1026.1|1024.1|1027.2|1025.2|1026.1|1024.1|41
1713909600000|2024-04-23 22:00:00|1027|1025|1026.5|1024.5|1027|1025|1026.4|1024.4|0
1713909900000|2024-04-23 22:05:00|1026.4|1024.4|1026.2|1024.2|1026.5|1024.5|1026.2|1024.2|0
1713910200000|2024-04-23 22:10:00|1026.1|1024.1|1026.2|1024.2|1026.3|1024.3|1026.1|1024.1|0
1713910500000|2024-04-23 22:15:00|1026.3|1024.3|1026.4|1024.4|1026.5|1024.5|1026.3|1024.3|0
1713910800000|2024-04-23 22:20:00|1026.3|1024.3|1026.3|1024.3|1026.4|1024.4|1026.2|1024.2|0
1713911100000|2024-04-23 22:25:00|1026.2|1024.2|1026.2|1024.2|1026.3|1024.3|1026.2|1024.2|0
1713911400000|2024-04-23 22:30:00|1026.1|1024.1|1026.2|1024.2|1026.2|1024.2|1026.1|1024.1|0
1713911700000|2024-04-23 22:35:00|1026.3|1024.3|1026.2|1024.2|1026.3|1024.3|1026.2|1024.2|0
1713912000000|2024-04-23 22:40:00|1026.3|1024.3|1026.2|1024.2|1026.3|1024.3|1026.2|1024.2|0
1713912300000|2024-04-23 22:45:00|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|0
1713912900000|2024-04-23 22:55:00|1026.4|1024.4|1026.4|1024.4|1026.4|1024.4|1026.4|1024.4|0
1713913200000|2024-04-23 23:00:00|1026.5|1024.5|1026.3|1024.3|1026.6|1024.6|1026.3|1024.3|0
1713913500000|2024-04-23 23:05:00|1026.4|1024.4|1026.4|1024.4|1026.4|1024.4|1026.3|1024.3|0
1713913800000|2024-04-23 23:10:00|1026.5|1024.5|1026.5|1024.5|1026.5|1024.5|1026.5|1024.5|0
1713914100000|2024-04-23 23:15:00|1026.6|1024.6|1026.5|1024.5|1026.6|1024.6|1026.5|1024.5|0
1713914700000|2024-04-23 23:25:00|1026.6|1024.6|1026.6|1024.6|1026.6|1024.6|1026.5|1024.5|0
1713915000000|2024-04-23 23:30:00|1026.7|1024.7|1026.5|1024.5|1026.7|1024.7|1026.4|1024.4|0
1713915300000|2024-04-23 23:35:00|1026.4|1024.4|1026.6|1024.6|1026.6|1024.6|1026.4|1024.4|0
1713915600000|2024-04-23 23:40:00|1026.7|1024.7|1026.8|1024.8|1026.9|1024.9|1026.6|1024.6|0
1713915900000|2024-04-23 23:45:00|1026.7|1024.7|1026.8|1024.8|1026.8|1024.8|1026.7|1024.7|0
1713916200000|2024-04-23 23:50:00|1026.9|1024.9|1026.9|1024.9|1027|1025|1026.8|1024.8|0
1713916500000|2024-04-23 23:55:00|1026.8|1024.8|1026.6|1024.6|1026.9|1024.9|1026.6|1024.6|0
1713916800000|2024-04-24 00:00:00|1026.9|1024.9|1027.6|1025.6|1029.3|1027.3|1025.8|1023.8|36
1713917100000|2024-04-24 00:05:00|1027.8|1025.8|1027.3|1025.3|1027.8|1025.8|1027.1|1025.1|39
1713917400000|2024-04-24 00:10:00|1027|1025|1028.3|1026.3|1028.4|1026.4|1026.9|1024.9|49
1713917700000|2024-04-24 00:15:00|1028.2|1026.2|1028.5|1026.5|1028.6|1026.6|1028.2|1026.2|24
1713918000000|2024-04-24 00:20:00|1028.8|1026.8|1028.9|1026.9|1029|1027|1028.8|1026.8|12
1713918300000|2024-04-24 00:25:00|1029|1027|1029.5|1027.5|1029.5|1027.5|1029|1027|113
1713918600000|2024-04-24 00:30:00|1029.4|1027.4|1029.6|1027.6|1029.8|1027.8|1029.4|1027.4|77
1713918900000|2024-04-24 00:35:00|1029.4|1027.4|1029.8|1027.8|1030.3|1028.3|1029.3|1027.3|102
1713919200000|2024-04-24 00:40:00|1029.7|1027.7|1030|1028|1030|1028|1029.5|1027.5|50
1713919500000|2024-04-24 00:45:00|1030.2|1028.2|1030|1028|1030.2|1028.2|1029.2|1027.2|107
1713919800000|2024-04-24 00:50:00|1029.9|1027.9|1030.3|1028.3|1030.6|1028.6|1029.9|1027.9|80
1713920100000|2024-04-24 00:55:00|1030.4|1028.4|1030.5|1028.5|1030.7|1028.7|1030.3|1028.3|52
1713920400000|2024-04-24 01:00:00|1030.4|1028.4|1030.3|1028.3|1031.1|1029.1|1030.2|1028.2|50
1713920700000|2024-04-24 01:05:00|1030.2|1028.2|1030.9|1028.9|1031.9|1029.9|1030.2|1028.2|552
1713921000000|2024-04-24 01:10:00|1030.8|1028.8|1031.6|1029.6|1031.6|1029.6|1030.8|1028.8|70
1713921300000|2024-04-24 01:15:00|1031.7|1029.7|1033.4|1031.4|1033.5|1031.5|1031.5|1029.5|109
1713921600000|2024-04-24 01:20:00|1033.5|1031.5|1033.2|1031.2|1034.1|1032.1|1033.1|1031.1|39
1713921900000|2024-04-24 01:25:00|1033.5|1031.5|1033.7|1031.7|1033.7|1031.7|1032.9|1030.9|38
1713922200000|2024-04-24 01:30:00|1033.5|1031.5|1032.2|1030.2|1033.6|1031.6|1031.6|1029.6|79
1713922500000|2024-04-24 01:35:00|1031.9|1029.9|1032.8|1030.8|1033.2|1031.2|1031.9|1029.9|73
1713922800000|2024-04-24 01:40:00|1033|1031|1032.2|1030.2|1033|1031|1031.6|1029.6|54
1713923100000|2024-04-24 01:45:00|1032.4|1030.4|1033.9|1031.9|1033.9|1031.9|1032.2|1030.2|24
1713923400000|2024-04-24 01:50:00|1033.8|1031.8|1034.4|1032.4|1034.5|1032.5|1033.6|1031.6|106
1713923700000|2024-04-24 01:55:00|1034.3|1032.3|1033.6|1031.6|1034.5|1032.5|1033.6|1031.6|243
1713924000000|2024-04-24 02:00:00|1033.5|1031.5|1033.9|1031.9|1034|1032|1033.1|1031.1|218
1713924300000|2024-04-24 02:05:00|1034|1032|1035|1033|1035.1|1033.1|1034|1032|122
1713924600000|2024-04-24 02:10:00|1034.7|1032.7|1035.4|1033.4|1035.6|1033.6|1034.7|1032.7|77
1713924900000|2024-04-24 02:15:00|1035.5|1033.5|1034.9|1032.9|1035.9|1033.9|1034.9|1032.9|79
1713925200000|2024-04-24 02:20:00|1035|1033|1035.1|1033.1|1035.3|1033.3|1034.9|1032.9|47
1713925500000|2024-04-24 02:25:00|1035.3|1033.3|1035.3|1033.3|1035.6|1033.6|1035|1033|26
1713925800000|2024-04-24 02:30:00|1035.7|1033.7|1036.3|1034.3|1036.4|1034.4|1035.7|1033.7|15
1713926100000|2024-04-24 02:35:00|1036.1|1034.1|1036.5|1034.5|1036.6|1034.6|1036.1|1034.1|64
1713926400000|2024-04-24 02:40:00|1036.6|1034.6|1036.9|1034.9|1037.3|1035.3|1036.6|1034.6|79
1713926700000|2024-04-24 02:45:00|1037|1035|1037.6|1035.6|1037.7|1035.7|1036.9|1034.9|77
1713927000000|2024-04-24 02:50:00|1037.7|1035.7|1037.3|1035.3|1038|1036|1037.1|1035.1|208
1713927300000|2024-04-24 02:55:00|1037.4|1035.4|1037.5|1035.5|1038|1036|1037.3|1035.3|82
1713927600000|2024-04-24 03:00:00|1037.7|1035.7|1037.1|1035.1|1037.7|1035.7|1036.8|1034.8|88
1713927900000|2024-04-24 03:05:00|1037|1035|1036.8|1034.8|1037|1035|1036.4|1034.4|152
1713928200000|2024-04-24 03:10:00|1036.9|1034.9|1037.1|1035.1|1037.3|1035.3|1036.5|1034.5|40
1713928500000|2024-04-24 03:15:00|1037.4|1035.4|1036.8|1034.8|1037.4|1035.4|1036.8|1034.8|17
1713928800000|2024-04-24 03:20:00|1037.1|1035.1|1036.9|1034.9|1037.2|1035.2|1036.9|1034.9|36
1713929100000|2024-04-24 03:25:00|1037.1|1035.1|1036.5|1034.5|1037.1|1035.1|1036.5|1034.5|63
1713929400000|2024-04-24 03:30:00|1036.6|1034.6|1036.3|1034.3|1036.6|1034.6|1036.3|1034.3|12
1713929700000|2024-04-24 03:35:00|1035.8|1033.8|1036|1034|1036|1034|1035.7|1033.7|12
1713930000000|2024-04-24 03:40:00|1035.9|1033.9|1035.8|1033.8|1036|1034|1035.7|1033.7|10
1713930300000|2024-04-24 03:45:00|1035.6|1033.6|1035.6|1033.6|1035.6|1033.6|1035.5|1033.5|64
1713930600000|2024-04-24 03:50:00|1035.4|1033.4|1035.5|1033.5|1035.7|1033.7|1035.4|1033.4|9
1713930900000|2024-04-24 03:55:00|1035.6|1033.6|1035.4|1033.4|1035.9|1033.9|1035.4|1033.4|35
1713931200000|2024-04-24 04:00:00|1035.6|1033.6|1035.8|1033.8|1035.8|1033.8|1035.4|1033.4|41
1713931500000|2024-04-24 04:05:00|1035.7|1033.7|1036|1034|1036|1034|1035.7|1033.7|69
1713931800000|2024-04-24 04:10:00|1035.9|1033.9|1035.9|1033.9|1036|1034|1035.7|1033.7|44
1713932100000|2024-04-24 04:15:00|1035.8|1033.8|1036|1034|1036.1|1034.1|1035.8|1033.8|21
1713932400000|2024-04-24 04:20:00|1036.1|1034.1|1036.2|1034.2|1036.4|1034.4|1036.1|1034.1|46
1713932700000|2024-04-24 04:25:00|1036.3|1034.3|1036.2|1034.2|1036.3|1034.3|1036.2|1034.2|22
1713933000000|2024-04-24 04:30:00|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|1036.2|1034.2|31
1713933300000|2024-04-24 04:35:00|1036.4|1034.4|1036.2|1034.2|1036.5|1034.5|1036.2|1034.2|60
1713933600000|2024-04-24 04:40:00|1036.3|1034.3|1036.4|1034.4|1036.4|1034.4|1036.2|1034.2|34
1713933900000|2024-04-24 04:45:00|1036.5|1034.5|1036.4|1034.4|1036.5|1034.5|1036.3|1034.3|43
1713934200000|2024-04-24 04:50:00|1036.3|1034.3|1036.6|1034.6|1036.6|1034.6|1036.3|1034.3|29
1713934500000|2024-04-24 04:55:00|1036.7|1034.7|1036.8|1034.8|1036.9|1034.9|1036.7|1034.7|18
1713934800000|2024-04-24 05:00:00|1036.7|1034.7|1037.4|1035.4|1037.4|1035.4|1036.5|1034.5|121
1713935100000|2024-04-24 05:05:00|1037.5|1035.5|1037.7|1035.7|1038|1036|1037.4|1035.4|70
1713935400000|2024-04-24 05:10:00|1037.9|1035.9|1038.4|1036.4|1038.6|1036.6|1037.7|1035.7|113
1713935700000|2024-04-24 05:15:00|1038.3|1036.3|1038.3|1036.3|1038.4|1036.4|1038|1036|160
1713936000000|2024-04-24 05:20:00|1038.6|1036.6|1038.3|1036.3|1038.6|1036.6|1038.1|1036.1|125
1713936300000|2024-04-24 05:25:00|1038.2|1036.2|1038|1036|1038.2|1036.2|1037.9|1035.9|48
1713936600000|2024-04-24 05:30:00|1037.9|1035.9|1037|1035|1037.9|1035.9|1037|1035|80
1713936900000|2024-04-24 05:35:00|1037.1|1035.1|1038.1|1036.1|1038.3|1036.3|1037|1035|134
1713937200000|2024-04-24 05:40:00|1038.3|1036.3|1038.8|1036.8|1038.8|1036.8|1038.2|1036.2|109
1713937500000|2024-04-24 05:45:00|1039|1037|1038.6|1036.6|1039|1037|1038.5|1036.5|73
1713937800000|2024-04-24 05:50:00|1038.7|1036.7|1038.7|1036.7|1038.8|1036.8|1038.5|1036.5|70
1713938100000|2024-04-24 05:55:00|1038.8|1036.8|1038.7|1036.7|1038.8|1036.8|1038.3|1036.3|84
1713938400000|2024-04-24 06:00:00|1038.9|1036.9|1038.2|1036.2|1039|1037|1038.1|1036.1|250
1713938700000|2024-04-24 06:05:00|1038.3|1036.3|1038|1036|1038.3|1036.3|1037.6|1035.6|143
1713939000000|2024-04-24 06:10:00|1037.8|1035.8|1037.9|1035.9|1038.4|1036.4|1037.6|1035.6|304
1713939300000|2024-04-24 06:15:00|1037.8|1035.8|1038|1036|1038.1|1036.1|1037.6|1035.6|160
1713939600000|2024-04-24 06:20:00|1038.1|1036.1|1037.8|1035.8|1038.1|1036.1|1037.5|1035.5|269
1713939900000|2024-04-24 06:25:00|1037.7|1035.7|1038|1036|1038.1|1036.1|1037.6|1035.6|176
1713940200000|2024-04-24 06:30:00|1037.9|1035.9|1038.2|1036.2|1038.3|1036.3|1037.8|1035.8|217
1713940500000|2024-04-24 06:35:00|1038.1|1036.1|1038.5|1036.5|1038.7|1036.7|1038.1|1036.1|423
1713940800000|2024-04-24 06:40:00|1038.7|1036.7|1038.5|1036.5|1038.8|1036.8|1038.3|1036.3|186
1713941100000|2024-04-24 06:45:00|1038.6|1036.6|1038|1036|1038.6|1036.6|1038|1036|106
1713941400000|2024-04-24 06:50:00|1037.9|1035.9|1038.2|1036.2|1038.4|1036.4|1037.8|1035.8|109
1713941700000|2024-04-24 06:55:00|1038.1|1036.1|1038.2|1036.2|1038.4|1036.4|1037.9|1035.9|105
1713942000000|2024-04-24 07:00:00|1038|1036|1037.3|1035.3|1038|1036|1037.2|1035.2|418
1713942300000|2024-04-24 07:05:00|1037.2|1035.2|1036.6|1034.6|1037.4|1035.4|1036.6|1034.6|418
1713942600000|2024-04-24 07:10:00|1036.7|1034.7|1036.1|1034.1|1036.7|1034.7|1036|1034|746
1713942900000|2024-04-24 07:15:00|1036|1034|1035.3|1033.3|1036.2|1034.2|1035.2|1033.2|458
1713943200000|2024-04-24 07:20:00|1035.2|1033.2|1035.7|1033.7|1035.9|1033.9|1035.2|1033.2|791
1713943500000|2024-04-24 07:25:00|1035.6|1033.6|1035.5|1033.5|1035.9|1033.9|1035.5|1033.5|300
1713943800000|2024-04-24 07:30:00|1035.6|1033.6|1036.3|1034.3|1036.3|1034.3|1035.5|1033.5|289
1713944100000|2024-04-24 07:35:00|1036.2|1034.2|1036.1|1034.1|1036.5|1034.5|1036|1034|244
1713944400000|2024-04-24 07:40:00|1036.2|1034.2|1035.6|1033.6|1036.2|1034.2|1035.4|1033.4|354
1713944700000|2024-04-24 07:45:00|1035.5|1033.5|1035.8|1033.8|1035.8|1033.8|1035.5|1033.5|300
1713945000000|2024-04-24 07:50:00|1035.9|1033.9|1036.2|1034.2|1036.2|1034.2|1035.8|1033.8|334
1713945300000|2024-04-24 07:55:00|1036.1|1034.1|1036.2|1034.2|1036.2|1034.2|1036|1034|225
1713945600000|2024-04-24 08:00:00|1036.1|1034.1|1036.1|1034.1|1036.3|1034.3|1035.7|1033.7|335
1713945900000|2024-04-24 08:05:00|1036|1034|1036.7|1034.7|1037|1035|1035.9|1033.9|461
1713946200000|2024-04-24 08:10:00|1036.6|1034.6|1036.9|1034.9|1037|1035|1036.5|1034.5|475
1713946500000|2024-04-24 08:15:00|1036.8|1034.8|1036.8|1034.8|1036.9|1034.9|1036.7|1034.7|171
1713946800000|2024-04-24 08:20:00|1036.7|1034.7|1036.7|1034.7|1036.9|1034.9|1036.5|1034.5|164
1713947100000|2024-04-24 08:25:00|1036.8|1034.8|1036.7|1034.7|1036.9|1034.9|1036.5|1034.5|130
1713947400000|2024-04-24 08:30:00|1036.8|1034.8|1036.6|1034.6|1036.8|1034.8|1036.4|1034.4|201
1713947700000|2024-04-24 08:35:00|1036.5|1034.5|1036.7|1034.7|1036.8|1034.8|1036.5|1034.5|188
1713948000000|2024-04-24 08:40:00|1036.8|1034.8|1036.9|1034.9|1037|1035|1036.5|1034.5|161
1713948300000|2024-04-24 08:45:00|1037|1035|1036.5|1034.5|1037.1|1035.1|1036.5|1034.5|190
1713948600000|2024-04-24 08:50:00|1036.6|1034.6|1036.3|1034.3|1036.6|1034.6|1036.2|1034.2|200
1713948900000|2024-04-24 08:55:00|1036.2|1034.2|1035.9|1033.9|1036.2|1034.2|1035.9|1033.9|199
1713949200000|2024-04-24 09:00:00|1035.8|1033.8|1035.7|1033.7|1036.1|1034.1|1035.7|1033.7|180
1713949500000|2024-04-24 09:05:00|1035.9|1033.9|1036.1|1034.1|1036.1|1034.1|1035.9|1033.9|99
1713949800000|2024-04-24 09:10:00|1036|1034|1036.2|1034.2|1036.2|1034.2|1036|1034|125
1713950100000|2024-04-24 09:15:00|1036.1|1034.1|1036.3|1034.3|1036.3|1034.3|1036.1|1034.1|118
1713950400000|2024-04-24 09:20:00|1036.4|1034.4|1035.9|1033.9|1036.4|1034.4|1035.9|1033.9|83
1713950700000|2024-04-24 09:25:00|1035.8|1033.8|1035.7|1033.7|1035.9|1033.9|1035.7|1033.7|302
1713951000000|2024-04-24 09:30:00|1035.8|1033.8|1035.4|1033.4|1035.8|1033.8|1035.4|1033.4|202
1713951300000|2024-04-24 09:35:00|1035.5|1033.5|1035.3|1033.3|1035.6|1033.6|1035.2|1033.2|102
1713951600000|2024-04-24 09:40:00|1035.4|1033.4|1035.3|1033.3|1035.6|1033.6|1035.2|1033.2|164
1713951900000|2024-04-24 09:45:00|1035.4|1033.4|1035.3|1033.3|1035.6|1033.6|1035.3|1033.3|459
1713952200000|2024-04-24 09:50:00|1035.2|1033.2|1034.8|1032.8|1035.3|1033.3|1034.8|1032.8|200
1713952500000|2024-04-24 09:55:00|1034.9|1032.9|1034.6|1032.6|1035.1|1033.1|1034.6|1032.6|196
1713952800000|2024-04-24 10:00:00|1034.4|1032.4|1035.3|1033.3|1035.4|1033.4|1034.4|1032.4|205
1713953100000|2024-04-24 10:05:00|1035.2|1033.2|1035.2|1033.2|1035.4|1033.4|1034.8|1032.8|160
1713953400000|2024-04-24 10:10:00|1035.3|1033.3|1035.6|1033.6|1035.7|1033.7|1035.2|1033.2|75
1713953700000|2024-04-24 10:15:00|1035.7|1033.7|1035.5|1033.5|1035.9|1033.9|1035.4|1033.4|35
1713954000000|2024-04-24 10:20:00|1035.4|1033.4|1035.7|1033.7|1035.7|1033.7|1035.3|1033.3|139
1713954300000|2024-04-24 10:25:00|1035.6|1033.6|1035.7|1033.7|1035.8|1033.8|1035.5|1033.5|101
1713954600000|2024-04-24 10:30:00|1035.6|1033.6|1035.2|1033.2|1035.6|1033.6|1035.2|1033.2|87
1713954900000|2024-04-24 10:35:00|1035|1033|1034.7|1032.7|1035.1|1033.1|1034.7|1032.7|65
1713955200000|2024-04-24 10:40:00|1034.6|1032.6|1034.6|1032.6|1034.6|1032.6|1034.2|1032.2|104
1713955500000|2024-04-24 10:45:00|1034.8|1032.8|1034.7|1032.7|1035|1033|1034.6|1032.6|75
1713955800000|2024-04-24 10:50:00|1034.6|1032.6|1034.8|1032.8|1034.8|1032.8|1034.6|1032.6|104
1713956100000|2024-04-24 10:55:00|1034.9|1032.9|1034.3|1032.3|1034.9|1032.9|1034.3|1032.3|205
1713956400000|2024-04-24 11:00:00|1034.4|1032.4|1034.5|1032.5|1034.8|1032.8|1034.1|1032.1|468
1713956700000|2024-04-24 11:05:00|1034.4|1032.4|1034.3|1032.3|1034.6|1032.6|1034.3|1032.3|189
1713957000000|2024-04-24 11:10:00|1034.4|1032.4|1034.5|1032.5|1034.6|1032.6|1034.2|1032.2|219
1713957300000|2024-04-24 11:15:00|1034.6|1032.6|1034.6|1032.6|1034.7|1032.7|1034.3|1032.3|79
1713957600000|2024-04-24 11:20:00|1034.5|1032.5|1035.2|1033.2|1035.2|1033.2|1034.4|1032.4|104
1713957900000|2024-04-24 11:25:00|1035.1|1033.1|1035.1|1033.1|1035.3|1033.3|1034.9|1032.9|187
1713958200000|2024-04-24 11:30:00|1035.2|1033.2|1035.5|1033.5|1035.5|1033.5|1035.2|1033.2|70
1713958500000|2024-04-24 11:35:00|1035.4|1033.4|1035.5|1033.5|1035.8|1033.8|1035.4|1033.4|310
1713958800000|2024-04-24 11:40:00|1035.4|1033.4|1035.5|1033.5|1035.6|1033.6|1035.4|1033.4|21
1713959100000|2024-04-24 11:45:00|1035.4|1033.4|1035.2|1033.2|1035.4|1033.4|1035.1|1033.1|28
1713959400000|2024-04-24 11:50:00|1035.3|1033.3|1035.3|1033.3|1035.4|1033.4|1035.1|1033.1|80
1713959700000|2024-04-24 11:55:00|1035.4|1033.4|1035.4|1033.4|1035.5|1033.5|1035.2|1033.2|39
1713960000000|2024-04-24 12:00:00|1035.6|1033.6|1035.2|1033.2|1035.6|1033.6|1035|1033|194
1713960300000|2024-04-24 12:05:00|1035.3|1033.3|1035.2|1033.2|1035.5|1033.5|1035.2|1033.2|222
1713960600000|2024-04-24 12:10:00|1035.3|1033.3|1034.3|1032.3|1035.3|1033.3|1034.1|1032.1|195
1713960900000|2024-04-24 12:15:00|1034.5|1032.5|1034.9|1032.9|1035.1|1033.1|1034.5|1032.5|163
1713961200000|2024-04-24 12:20:00|1034.8|1032.8|1034.9|1032.9|1035.1|1033.1|1034.6|1032.6|204
1713961500000|2024-04-24 12:25:00|1034.8|1032.8|1035.2|1033.2|1035.2|1033.2|1034.7|1032.7|167
1713961800000|2024-04-24 12:30:00|1035.3|1033.3|1035.2|1033.2|1035.7|1033.7|1034.6|1032.6|365
1713962100000|2024-04-24 12:35:00|1035.1|1033.1|1035.1|1033.1|1035.2|1033.2|1034.6|1032.6|288
1713962400000|2024-04-24 12:40:00|1035.2|1033.2|1034.1|1032.1|1035.4|1033.4|1034.1|1032.1|337
1713962700000|2024-04-24 12:45:00|1034|1032|1033.5|1031.5|1034|1032|1033.4|1031.4|188
1713963000000|2024-04-24 12:50:00|1033.4|1031.4|1033.5|1031.5|1033.7|1031.7|1033.3|1031.3|429
1713963300000|2024-04-24 12:55:00|1033.4|1031.4|1033.1|1031.1|1033.4|1031.4|1032.8|1030.8|322
1713963600000|2024-04-24 13:00:00|1032.9|1030.9|1032.6|1030.6|1033|1031|1032.5|1030.5|494
1713963900000|2024-04-24 13:05:00|1032.7|1030.7|1032.5|1030.5|1033|1031|1032.5|1030.5|184
1713964200000|2024-04-24 13:10:00|1032.4|1030.4|1032.5|1030.5|1032.6|1030.6|1032.3|1030.3|400
1713964500000|2024-04-24 13:15:00|1032.4|1030.4|1032.2|1030.2|1032.5|1030.5|1032.1|1030.1|299
1713964800000|2024-04-24 13:20:00|1032.3|1030.3|1033|1031|1033.3|1031.3|1032.3|1030.3|494
1713965100000|2024-04-24 13:25:00|1033.1|1031.1|1033.2|1031.2|1033.3|1031.3|1032.8|1030.8|347
1713965400000|2024-04-24 13:30:00|1032.5|1032|1032.3|1031.8|1032.9|1032.4|1031.5|1031|3709
1713965700000|2024-04-24 13:35:00|1032.4|1031.9|1031.9|1031.4|1032.8|1032.3|1031.6|1031.1|1840
1713966000000|2024-04-24 13:40:00|1032|1031.5|1032|1031.5|1032.4|1031.9|1031.5|1031|1133
1713966300000|2024-04-24 13:45:00|1032.1|1031.6|1031.2|1030.7|1032.1|1031.6|1030.8|1030.3|1741
1713966600000|2024-04-24 13:50:00|1031.1|1030.6|1031|1030.5|1031.4|1030.9|1030.6|1030.1|1062
1713966900000|2024-04-24 13:55:00|1031.1|1030.6|1029.9|1029.4|1031.4|1030.9|1029.9|1029.4|2021
1713967200000|2024-04-24 14:00:00|1030|1029.5|1029.5|1029|1030.5|1030|1029.4|1028.9|1432
1713967500000|2024-04-24 14:05:00|1029.4|1028.9|1030.6|1030.1|1030.7|1030.2|1029.3|1028.8|1003
1713967800000|2024-04-24 14:10:00|1030.5|1030|1029.4|1028.9|1030.7|1030.2|1029.4|1028.9|874
1713968100000|2024-04-24 14:15:00|1029.5|1029|1030|1029.5|1030.2|1029.7|1029.4|1028.9|958
1713968400000|2024-04-24 14:20:00|1030.1|1029.6|1030|1029.5|1030.1|1029.6|1029.7|1029.2|500
1713968700000|2024-04-24 14:25:00|1030.1|1029.6|1030|1029.5|1030.4|1029.9|1029.8|1029.3|420
1713969000000|2024-04-24 14:30:00|1030.1|1029.6|1030|1029.5|1030.7|1030.2|1029.8|1029.3|505
1713969300000|2024-04-24 14:35:00|1029.9|1029.4|1029.4|1028.9|1030.2|1029.7|1029.3|1028.8|581
1713969600000|2024-04-24 14:40:00|1029.3|1028.8|1028.7|1028.2|1029.3|1028.8|1028.6|1028.1|448
1713969900000|2024-04-24 14:45:00|1028.6|1028.1|1028.6|1028.1|1028.9|1028.4|1028.2|1027.7|783
1713970200000|2024-04-24 14:50:00|1028.5|1028|1028.5|1028|1028.7|1028.2|1028.2|1027.7|455
1713970500000|2024-04-24 14:55:00|1028.6|1028.1|1028.9|1028.4|1028.9|1028.4|1028.3|1027.8|1216
1713970800000|2024-04-24 15:00:00|1029|1028.5|1028.6|1028.1|1029.2|1028.7|1028.5|1028|1896
1713971100000|2024-04-24 15:05:00|1028.5|1028|1028.5|1028|1028.8|1028.3|1028.3|1027.8|1086
1713971400000|2024-04-24 15:10:00|1028.6|1028.1|1028.1|1027.6|1028.7|1028.2|1028.1|1027.6|606
1713971700000|2024-04-24 15:15:00|1028.2|1027.7|1028|1027.5|1028.3|1027.8|1027.8|1027.3|719
1713972000000|2024-04-24 15:20:00|1027.9|1027.4|1027|1026.5|1027.9|1027.4|1027|1026.5|1058
1713972300000|2024-04-24 15:25:00|1027.1|1026.6|1027.9|1027.4|1028.1|1027.6|1027|1026.5|508
1713972600000|2024-04-24 15:30:00|1027.8|1027.3|1028.6|1028.1|1028.6|1028.1|1027.6|1027.1|648
1713972900000|2024-04-24 15:35:00|1028.5|1028|1028.5|1028|1028.7|1028.2|1028.3|1027.8|573
1713973200000|2024-04-24 15:40:00|1028.6|1028.1|1026.8|1026.3|1028.7|1028.2|1026.8|1026.3|344
1713973500000|2024-04-24 15:45:00|1026.9|1026.4|1027.2|1026.7|1027.3|1026.8|1026.6|1026.1|586
1713973800000|2024-04-24 15:50:00|1027.3|1026.8|1027.5|1027|1027.5|1027|1026.9|1026.4|534
1713974100000|2024-04-24 15:55:00|1027.4|1026.9|1027|1026.5|1027.4|1026.9|1026.9|1026.4|299
1713974400000|2024-04-24 16:00:00|1027.1|1026.6|1027.8|1027.3|1028|1027.5|1027|1026.5|631
1713974700000|2024-04-24 16:05:00|1027.9|1027.4|1027.3|1026.8|1027.9|1027.4|1027.3|1026.8|577
1713975000000|2024-04-24 16:10:00|1027.2|1026.7|1027.1|1026.6|1027.4|1026.9|1027|1026.5|316
1713975300000|2024-04-24 16:15:00|1027.2|1026.7|1027.4|1026.9|1027.5|1027|1027.2|1026.7|294
1713975600000|2024-04-24 16:20:00|1027.3|1026.8|1027.5|1027|1027.7|1027.2|1027.3|1026.8|317
1713975900000|2024-04-24 16:25:00|1027.4|1026.9|1027.7|1027.2|1027.7|1027.2|1027.4|1026.9|340
1713976200000|2024-04-24 16:30:00|1027.6|1027.1|1026.9|1026.4|1027.6|1027.1|1026.7|1026.2|498
1713976500000|2024-04-24 16:35:00|1026.8|1026.3|1027.3|1026.8|1027.4|1026.9|1026.8|1026.3|287
1713976800000|2024-04-24 16:40:00|1027.2|1026.7|1027.2|1026.7|1027.4|1026.9|1026.9|1026.4|150
1713977100000|2024-04-24 16:45:00|1027.1|1026.6|1027.1|1026.6|1027.2|1026.7|1027|1026.5|201
1713977400000|2024-04-24 16:50:00|1027|1026.5|1027.8|1027.3|1027.8|1027.3|1027|1026.5|142
1713977700000|2024-04-24 16:55:00|1027.7|1027.2|1028.3|1027.8|1028.3|1027.8|1027.7|1027.2|249
1713978000000|2024-04-24 17:00:00|1028.2|1027.7|1028.3|1027.8|1028.5|1028|1027.9|1027.4|395
1713978300000|2024-04-24 17:05:00|1028.4|1027.9|1028.3|1027.8|1028.7|1028.2|1028.2|1027.7|253
1713978600000|2024-04-24 17:10:00|1028.4|1027.9|1028.2|1027.7|1028.5|1028|1028.1|1027.6|439
1713978900000|2024-04-24 17:15:00|1028.1|1027.6|1028.4|1027.9|1028.5|1028|1028|1027.5|238
1713979200000|2024-04-24 17:20:00|1028.5|1028|1028.9|1028.4|1028.9|1028.4|1028.3|1027.8|232
1713979500000|2024-04-24 17:25:00|1028.8|1028.3|1028.8|1028.3|1028.9|1028.4|1028.6|1028.1|359
1713979800000|2024-04-24 17:30:00|1028.7|1028.2|1028.8|1028.3|1029.2|1028.7|1028.7|1028.2|269
1713980100000|2024-04-24 17:35:00|1028.9|1028.4|1029.2|1028.7|1029.6|1029.1|1028.9|1028.4|279
1713980400000|2024-04-24 17:40:00|1029.3|1028.8|1029.5|1029|1029.5|1029|1029.2|1028.7|229
1713980700000|2024-04-24 17:45:00|1029.6|1029.1|1029.6|1029.1|1029.9|1029.4|1029.4|1028.9|204
1713981000000|2024-04-24 17:50:00|1029.5|1029|1029.6|1029.1|1029.8|1029.3|1029.4|1028.9|412
1713981300000|2024-04-24 17:55:00|1029.7|1029.2|1029.8|1029.3|1030.2|1029.7|1029.7|1029.2|201
1713981600000|2024-04-24 18:00:00|1029.7|1029.2|1029.6|1029.1|1029.8|1029.3|1029.6|1029.1|226
1713981900000|2024-04-24 18:05:00|1029.7|1029.2|1029.4|1028.9|1029.7|1029.2|1029|1028.5|160
1713982200000|2024-04-24 18:10:00|1029.5|1029|1028.8|1028.3|1029.5|1029|1028.7|1028.2|171
1713982500000|2024-04-24 18:15:00|1028.7|1028.2|1028.9|1028.4|1029.1|1028.6|1028.7|1028.2|177
1713982800000|2024-04-24 18:20:00|1028.8|1028.3|1029.2|1028.7|1029.3|1028.8|1028.8|1028.3|147
1713983100000|2024-04-24 18:25:00|1029.3|1028.8|1029.3|1028.8|1029.5|1029|1029|1028.5|131
1713983400000|2024-04-24 18:30:00|1029.4|1028.9|1028.9|1028.4|1029.4|1028.9|1028.6|1028.1|334
1713983700000|2024-04-24 18:35:00|1029|1028.5|1029.4|1028.9|1029.5|1029|1028.9|1028.4|129
1713984000000|2024-04-24 18:40:00|1029.3|1028.8|1030|1029.5|1030|1029.5|1029.3|1028.8|292
1713984300000|2024-04-24 18:45:00|1029.9|1029.4|1029.8|1029.3|1030.1|1029.6|1029.7|1029.2|413
1713984600000|2024-04-24 18:50:00|1029.7|1029.2|1029.5|1029|1029.8|1029.3|1029.3|1028.8|183
1713984900000|2024-04-24 18:55:00|1029.6|1029.1|1029.4|1028.9|1029.7|1029.2|1029.2|1028.7|218
1713985200000|2024-04-24 19:00:00|1029.3|1028.8|1029|1028.5|1029.4|1028.9|1029|1028.5|188
1713985500000|2024-04-24 19:05:00|1029.1|1028.6|1029.6|1029.1|1029.6|1029.1|1029|1028.5|252
1713985800000|2024-04-24 19:10:00|1029.5|1029|1029.8|1029.3|1029.9|1029.4|1029.4|1028.9|166
1713986100000|2024-04-24 19:15:00|1029.7|1029.2|1029.8|1029.3|1029.8|1029.3|1029.5|1029|264
1713986400000|2024-04-24 19:20:00|1029.9|1029.4|1030.3|1029.8|1030.4|1029.9|1029.6|1029.1|253
1713986700000|2024-04-24 19:25:00|1030.4|1029.9|1030.3|1029.8|1030.6|1030.1|1030.1|1029.6|275
1713987000000|2024-04-24 19:30:00|1030.2|1029.7|1030.3|1029.8|1030.4|1029.9|1030.1|1029.6|322
1713987300000|2024-04-24 19:35:00|1030.2|1029.7|1030.1|1029.6|1030.3|1029.8|1030|1029.5|200
1713987600000|2024-04-24 19:40:00|1030.2|1029.7|1030.2|1029.7|1030.4|1029.9|1030.1|1029.6|170
1713987900000|2024-04-24 19:45:00|1030.1|1029.6|1030|1029.5|1030.2|1029.7|1029.9|1029.4|560
1713988200000|2024-04-24 19:50:00|1029.9|1029.4|1030.1|1029.6|1030.3|1029.8|1029.8|1029.3|515
1713988500000|2024-04-24 19:55:00|1030.2|1029.7|1030.3|1029.8|1030.5|1030|1029.9|1029.4|7827
1713988800000|2024-04-24 20:00:00|1031|1029|1030.7|1028.7|1031.1|1029.1|1030.5|1028.5|1066
1713989100000|2024-04-24 20:05:00|1030.5|1028.5|1030|1028|1030.8|1028.8|1029.6|1027.6|542
1713989400000|2024-04-24 20:10:00|1029.7|1027.7|1029.6|1027.6|1029.9|1027.9|1029.5|1027.5|185
1713989700000|2024-04-24 20:15:00|1029.8|1027.8|1029.7|1027.7|1030|1028|1029.5|1027.5|26
1713990000000|2024-04-24 20:20:00|1029.6|1027.6|1029.5|1027.5|1029.6|1027.6|1029|1027|23
1713990300000|2024-04-24 20:25:00|1029|1027|1029.7|1027.7|1029.9|1027.9|1029|1027|68
1713990900000|2024-04-24 20:35:00|1029.8|1027.8|1029.8|1027.8|1029.8|1027.8|1029.6|1027.6|15
1713991200000|2024-04-24 20:40:00|1029.9|1027.9|1029.8|1027.8|1029.9|1027.9|1029.8|1027.8|10
1713991500000|2024-04-24 20:45:00|1029.9|1027.9|1030|1028|1030.2|1028.2|1029.9|1027.9|96
1713991800000|2024-04-24 20:50:00|1030.1|1028.1|1030.1|1028.1|1030.1|1028.1|1030.1|1028.1|3
1713992100000|2024-04-24 20:55:00|1029.8|1027.8|1030.6|1028.6|1030.6|1028.6|1029.8|1027.8|21
1713993600000|2024-04-24 21:20:00|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1
1713995700000|2024-04-24 21:55:00|||||||||1
1713996000000|2024-04-24 22:00:00|1029.7|1027.7|1030|1028|1030.2|1028.2|1029.7|1027.7|0
1713996300000|2024-04-24 22:05:00|1030.1|1028.1|1030.2|1028.2|1030.2|1028.2|1030|1028|0
1713996600000|2024-04-24 22:10:00|1030.1|1028.1|1030.1|1028.1|1030.2|1028.2|1030|1028|0
1713996900000|2024-04-24 22:15:00|1030|1028|1030.1|1028.1|1030.1|1028.1|1029.9|1027.9|0
1713997200000|2024-04-24 22:20:00|1030.2|1028.2|1030.3|1028.3|1030.3|1028.3|1030.2|1028.2|0
1713997500000|2024-04-24 22:25:00|1030.4|1028.4|1030.5|1028.5|1030.5|1028.5|1030.3|1028.3|0
1713997800000|2024-04-24 22:30:00|1030.4|1028.4|1030.2|1028.2|1030.4|1028.4|1030.2|1028.2|0
1713998100000|2024-04-24 22:35:00|1030.3|1028.3|1030|1028|1030.3|1028.3|1030|1028|0
1713998400000|2024-04-24 22:40:00|1030.1|1028.1|1030.2|1028.2|1030.3|1028.3|1030|1028|0
1713998700000|2024-04-24 22:45:00|1030.4|1028.4|1030.4|1028.4|1030.4|1028.4|1030.3|1028.3|0
1713999000000|2024-04-24 22:50:00|1030.3|1028.3|1030.2|1028.2|1030.4|1028.4|1030.2|1028.2|0
1713999300000|2024-04-24 22:55:00|1030.3|1028.3|1030.2|1028.2|1030.3|1028.3|1030.2|1028.2|0
1713999600000|2024-04-24 23:00:00|1030.3|1028.3|1030.3|1028.3|1030.4|1028.4|1030.2|1028.2|0
1713999900000|2024-04-24 23:05:00|1030.4|1028.4|1030.4|1028.4|1030.4|1028.4|1030.3|1028.3|0
1714000200000|2024-04-24 23:10:00|1030.5|1028.5|1030.5|1028.5|1030.6|1028.6|1030.5|1028.5|0
1714000500000|2024-04-24 23:15:00|1030.4|1028.4|1030.4|1028.4|1030.4|1028.4|1030.4|1028.4|0
1714001100000|2024-04-24 23:25:00|1030.5|1028.5|1030.5|1028.5|1030.5|1028.5|1030.4|1028.4|0
1714001400000|2024-04-24 23:30:00|1030.6|1028.6|1030.4|1028.4|1030.6|1028.6|1030.4|1028.4|0
1714001700000|2024-04-24 23:35:00|1030.5|1028.5|1030.4|1028.4|1030.5|1028.5|1030.4|1028.4|0
1714002300000|2024-04-24 23:45:00|1030.4|1028.4|1030.2|1028.2|1030.4|1028.4|1030.2|1028.2|0
1714002600000|2024-04-24 23:50:00|1030.1|1028.1|1030|1028|1030.1|1028.1|1029.9|1027.9|0
1714002900000|2024-04-24 23:55:00|1030.1|1028.1|1030.2|1028.2|1030.2|1028.2|1030|1028|0
1714003200000|2024-04-25 00:00:00|1029|1027|1026.6|1024.6|1029|1027|1025.6|1023.6|92
1714003500000|2024-04-25 00:05:00|1026.8|1024.8|1028.6|1026.6|1029.2|1027.2|1026.8|1024.8|33
1714003800000|2024-04-25 00:10:00|1028.4|1026.4|1027.7|1025.7|1028.4|1026.4|1026.6|1024.6|30
1714004100000|2024-04-25 00:15:00|1027.8|1025.8|1028|1026|1028|1026|1027.2|1025.2|21
1714004400000|2024-04-25 00:20:00|1028.1|1026.1|1028.7|1026.7|1028.7|1026.7|1028.1|1026.1|10
1714004700000|2024-04-25 00:25:00|1028.8|1026.8|1029.5|1027.5|1029.5|1027.5|1028.8|1026.8|19
1714005000000|2024-04-25 00:30:00|1029.6|1027.6|1029.9|1027.9|1029.9|1027.9|1029.5|1027.5|30
1714005300000|2024-04-25 00:35:00|1030|1028|1030|1028|1030.1|1028.1|1029.8|1027.8|17
1714005600000|2024-04-25 00:40:00|1030.1|1028.1|1030.2|1028.2|1030.2|1028.2|1030.1|1028.1|8
1714005900000|2024-04-25 00:45:00|1030.1|1028.1|1029.5|1027.5|1030.1|1028.1|1028.9|1026.9|39
1714006200000|2024-04-25 00:50:00|1029.3|1027.3|1029.1|1027.1|1029.3|1027.3|1029.1|1027.1|2
1714006500000|2024-04-25 00:55:00|1028.7|1026.7|1028.4|1026.4|1028.7|1026.7|1028.4|1026.4|5
1714006800000|2024-04-25 01:00:00|1029|1027|1029.7|1027.7|1029.8|1027.8|1028.2|1026.2|48
1714007100000|2024-04-25 01:05:00|1029.4|1027.4|1029.4|1027.4|1029.5|1027.5|1028.5|1026.5|66
1714007400000|2024-04-25 01:10:00|1029.6|1027.6|1028.6|1026.6|1029.6|1027.6|1028.6|1026.6|24
1714007700000|2024-04-25 01:15:00|1028.4|1026.4|1028.9|1026.9|1028.9|1026.9|1027.4|1025.4|27
1714008000000|2024-04-25 01:20:00|1028.8|1026.8|1028.2|1026.2|1028.8|1026.8|1028.2|1026.2|8
1714008300000|2024-04-25 01:25:00|1028.6|1026.6|1029.4|1027.4|1029.4|1027.4|1028.6|1026.6|7
1714008600000|2024-04-25 01:30:00|1029.2|1027.2|1027.7|1025.7|1029.9|1027.9|1027.7|1025.7|23
1714008900000|2024-04-25 01:35:00|1027.5|1025.5|1028|1026|1028|1026|1027|1025|19
1714009200000|2024-04-25 01:40:00|1027.4|1025.4|1027.2|1025.2|1027.7|1025.7|1027.2|1025.2|4
1714009500000|2024-04-25 01:45:00|1026.8|1024.8|1026.8|1024.8|1026.8|1024.8|1026.3|1024.3|16
1714009800000|2024-04-25 01:50:00|1026.9|1024.9|1028.1|1026.1|1028.1|1026.1|1026.8|1024.8|28
1714010100000|2024-04-25 01:55:00|1028.4|1026.4|1027.8|1025.8|1028.5|1026.5|1027.8|1025.8|44
1714010400000|2024-04-25 02:00:00|1027.6|1025.6|1029.9|1027.9|1029.9|1027.9|1027.5|1025.5|33
1714010700000|2024-04-25 02:05:00|1029.8|1027.8|1030.2|1028.2|1030.3|1028.3|1029.5|1027.5|48
1714011000000|2024-04-25 02:10:00|1030.1|1028.1|1028.9|1026.9|1030.1|1028.1|1028.6|1026.6|16
1714011300000|2024-04-25 02:15:00|1028|1026|1029|1027|1029|1027|1028|1026|7
1714011600000|2024-04-25 02:20:00|1029.3|1027.3|1030.2|1028.2|1030.2|1028.2|1029.3|1027.3|15
1714011900000|2024-04-25 02:25:00|1030.1|1028.1|1031.6|1029.6|1031.6|1029.6|1030.1|1028.1|92
1714012200000|2024-04-25 02:30:00|1031.8|1029.8|1032|1030|1032.8|1030.8|1031.8|1029.8|154
1714012500000|2024-04-25 02:35:00|1032.2|1030.2|1031.7|1029.7|1032.5|1030.5|1031.7|1029.7|16
1714012800000|2024-04-25 02:40:00|1032.1|1030.1|1032.1|1030.1|1032.1|1030.1|1031.8|1029.8|16
1714013100000|2024-04-25 02:45:00|1032.6|1030.6|1032.5|1030.5|1032.7|1030.7|1032.2|1030.2|107
1714013400000|2024-04-25 02:50:00|1032.4|1030.4|1032.2|1030.2|1033|1031|1032|1030|41
1714013700000|2024-04-25 02:55:00|1032.1|1030.1|1032.1|1030.1|1032.3|1030.3|1031.9|1029.9|20
1714014000000|2024-04-25 03:00:00|1032.3|1030.3|1032.2|1030.2|1032.3|1030.3|1032.2|1030.2|4
1714014300000|2024-04-25 03:05:00|1032.3|1030.3|1031.3|1029.3|1032.3|1030.3|1031.3|1029.3|7
1714014600000|2024-04-25 03:10:00|1031.6|1029.6|1030.7|1028.7|1031.6|1029.6|1030.7|1028.7|5
1714014900000|2024-04-25 03:15:00|1031.1|1029.1|1031|1029|1031.1|1029.1|1031|1029|2
1714015200000|2024-04-25 03:20:00|1030.8|1028.8|1030.2|1028.2|1030.8|1028.8|1030.2|1028.2|10
1714015500000|2024-04-25 03:25:00|1029.9|1027.9|1030.5|1028.5|1030.5|1028.5|1029.9|1027.9|8
1714015800000|2024-04-25 03:30:00|1030.1|1028.1|1028.8|1026.8|1030.2|1028.2|1028.8|1026.8|11
1714016100000|2024-04-25 03:35:00|1028.4|1026.4|1029.2|1027.2|1029.2|1027.2|1028.2|1026.2|19
1714016400000|2024-04-25 03:40:00|1029.3|1027.3|1029.3|1027.3|1029.6|1027.6|1029.3|1027.3|17
1714016700000|2024-04-25 03:45:00|1029.4|1027.4|1029.3|1027.3|1029.4|1027.4|1029.1|1027.1|23
1714017000000|2024-04-25 03:50:00|1029.2|1027.2|1029.1|1027.1|1029.4|1027.4|1028.9|1026.9|45
1714017300000|2024-04-25 03:55:00|1029.3|1027.3|1029.5|1027.5|1029.5|1027.5|1029.3|1027.3|7
1714017600000|2024-04-25 04:00:00|1029.4|1027.4|1029.5|1027.5|1029.5|1027.5|1029.4|1027.4|24
1714017900000|2024-04-25 04:05:00|1029.7|1027.7|1029.5|1027.5|1029.7|1027.7|1029.5|1027.5|9
1714018200000|2024-04-25 04:10:00|1029.7|1027.7|1029.5|1027.5|1029.7|1027.7|1029.5|1027.5|4
1714018500000|2024-04-25 04:15:00|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|3
1714018800000|2024-04-25 04:20:00|1029.7|1027.7|1029.8|1027.8|1029.8|1027.8|1029.6|1027.6|9
1714019100000|2024-04-25 04:25:00|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|1029.6|1027.6|2
1714019400000|2024-04-25 04:30:00|1029.7|1027.7|1030|1028|1030|1028|1029.7|1027.7|5
1714019700000|2024-04-25 04:35:00|1029.9|1027.9|1030|1028|1030.1|1028.1|1029.9|1027.9|32
1714020000000|2024-04-25 04:40:00|1030.1|1028.1|1030.1|1028.1|1030.1|1028.1|1030.1|1028.1|6
1714020300000|2024-04-25 04:45:00|1030|1028|1029.6|1027.6|1030|1028|1029.6|1027.6|16
1714020600000|2024-04-25 04:50:00|1029.7|1027.7|1029.5|1027.5|1029.7|1027.7|1029.4|1027.4|16
1714020900000|2024-04-25 04:55:00|1029.4|1027.4|1029.7|1027.7|1029.7|1027.7|1029.4|1027.4|4
1714021200000|2024-04-25 05:00:00|1029.5|1027.5|1028.6|1026.6|1029.5|1027.5|1028.6|1026.6|12
1714021500000|2024-04-25 05:05:00|1029|1027|1028.9|1026.9|1029.3|1027.3|1028.7|1026.7|21
1714021800000|2024-04-25 05:10:00|1029|1027|1029.1|1027.1|1029.5|1027.5|1029|1027|13
1714022100000|2024-04-25 05:15:00|1028.7|1026.7|1028.3|1026.3|1028.7|1026.7|1028.3|1026.3|7
1714022400000|2024-04-25 05:20:00|1028.5|1026.5|1027.8|1025.8|1028.5|1026.5|1027.8|1025.8|17
1714022700000|2024-04-25 05:25:00|1028.2|1026.2|1028.3|1026.3|1028.4|1026.4|1028|1026|33
1714023000000|2024-04-25 05:30:00|1028.4|1026.4|1028.8|1026.8|1028.8|1026.8|1028.4|1026.4|11
1714023300000|2024-04-25 05:35:00|1028.7|1026.7|1029.3|1027.3|1029.3|1027.3|1028.5|1026.5|9
1714023600000|2024-04-25 05:40:00|1029|1027|1029.1|1027.1|1029.3|1027.3|1028.9|1026.9|10
1714023900000|2024-04-25 05:45:00|1029.3|1027.3|1028.9|1026.9|1029.3|1027.3|1028.9|1026.9|53
1714024200000|2024-04-25 05:50:00|1028.8|1026.8|1027.7|1025.7|1028.9|1026.9|1027.6|1025.6|18
1714024500000|2024-04-25 05:55:00|1027.8|1025.8|1028.2|1026.2|1028.2|1026.2|1027.7|1025.7|5
1714024800000|2024-04-25 06:00:00|1027.9|1025.9|1027.8|1025.8|1028.1|1026.1|1027.7|1025.7|10
1714025100000|2024-04-25 06:05:00|1027.7|1025.7|1028|1026|1028.1|1026.1|1027.4|1025.4|35
1714025400000|2024-04-25 06:10:00|1028.1|1026.1|1028.4|1026.4|1028.4|1026.4|1028.1|1026.1|57
1714025700000|2024-04-25 06:15:00|1028.3|1026.3|1028.8|1026.8|1028.8|1026.8|1028.2|1026.2|34
1714026000000|2024-04-25 06:20:00|1028.9|1026.9|1029|1027|1029.1|1027.1|1028.7|1026.7|41
1714026300000|2024-04-25 06:25:00|1028.9|1026.9|1028.2|1026.2|1028.9|1026.9|1028.2|1026.2|94
1714026600000|2024-04-25 06:30:00|1028.5|1026.5|1029.1|1027.1|1029.1|1027.1|1028.5|1026.5|69
1714026900000|2024-04-25 06:35:00|1029.3|1027.3|1029.3|1027.3|1029.4|1027.4|1028.8|1026.8|98
1714027200000|2024-04-25 06:40:00|1029.2|1027.2|1029.4|1027.4|1029.9|1027.9|1029.2|1027.2|146
1714027500000|2024-04-25 06:45:00|1029.3|1027.3|1029.5|1027.5|1029.5|1027.5|1029|1027|94
1714027800000|2024-04-25 06:50:00|1029.7|1027.7|1029.7|1027.7|1030|1028|1029.6|1027.6|28
1714028100000|2024-04-25 06:55:00|1029.8|1027.8|1029.9|1027.9|1030.2|1028.2|1029.7|1027.7|137
1714028400000|2024-04-25 07:00:00|1030|1028|1029.8|1027.8|1030|1028|1029.5|1027.5|413
1714028700000|2024-04-25 07:05:00|1029.7|1027.7|1029.9|1027.9|1030|1028|1029.6|1027.6|176
1714029000000|2024-04-25 07:10:00|1030.1|1028.1|1029.4|1027.4|1030.1|1028.1|1029.4|1027.4|95
1714029300000|2024-04-25 07:15:00|1029.5|1027.5|1028.9|1026.9|1029.6|1027.6|1028.9|1026.9|114
1714029600000|2024-04-25 07:20:00|1029|1027|1028.7|1026.7|1029|1027|1028.2|1026.2|145
1714029900000|2024-04-25 07:25:00|1028.5|1026.5|1028.6|1026.6|1028.7|1026.7|1028.3|1026.3|87
1714030200000|2024-04-25 07:30:00|1028.7|1026.7|1029.5|1027.5|1029.7|1027.7|1028.7|1026.7|127
1714030500000|2024-04-25 07:35:00|1029.6|1027.6|1029.2|1027.2|1029.6|1027.6|1028.8|1026.8|106
1714030800000|2024-04-25 07:40:00|1029.3|1027.3|1029.3|1027.3|1029.6|1027.6|1028.9|1026.9|88
1714031100000|2024-04-25 07:45:00|1029.4|1027.4|1029.7|1027.7|1029.8|1027.8|1029.3|1027.3|163
1714031400000|2024-04-25 07:50:00|1029.8|1027.8|1029.8|1027.8|1030.1|1028.1|1029.7|1027.7|175
1714031700000|2024-04-25 07:55:00|1029.9|1027.9|1029.6|1027.6|1030.1|1028.1|1029.6|1027.6|199
1714032000000|2024-04-25 08:00:00|1029.7|1027.7|1030.2|1028.2|1030.2|1028.2|1029.5|1027.5|293
1714032300000|2024-04-25 08:05:00|1030.1|1028.1|1030.6|1028.6|1030.7|1028.7|1030|1028|527
1714032600000|2024-04-25 08:10:00|1030.5|1028.5|1030.7|1028.7|1031|1029|1030.3|1028.3|211
1714032900000|2024-04-25 08:15:00|1030.6|1028.6|1031|1029|1031.2|1029.2|1030.6|1028.6|212
1714033200000|2024-04-25 08:20:00|1031.1|1029.1|1030.9|1028.9|1031.2|1029.2|1030.9|1028.9|96
1714033500000|2024-04-25 08:25:00|1031|1029|1031.1|1029.1|1031.1|1029.1|1030.8|1028.8|75
1714033800000|2024-04-25 08:30:00|1031.2|1029.2|1032|1030|1032|1030|1031.1|1029.1|284
1714034100000|2024-04-25 08:35:00|1032.1|1030.1|1032.4|1030.4|1032.7|1030.7|1032|1030|263
1714034400000|2024-04-25 08:40:00|1032.3|1030.3|1032.1|1030.1|1032.5|1030.5|1031.9|1029.9|296
1714034700000|2024-04-25 08:45:00|1032.2|1030.2|1032.1|1030.1|1032.5|1030.5|1032|1030|157
1714035000000|2024-04-25 08:50:00|1032|1030|1031.9|1029.9|1032.3|1030.3|1031.9|1029.9|203
1714035300000|2024-04-25 08:55:00|1032.1|1030.1|1032|1030|1032.2|1030.2|1031.8|1029.8|58
1714035600000|2024-04-25 09:00:00|1032.1|1030.1|1032.3|1030.3|1032.3|1030.3|1031.9|1029.9|54
1714035900000|2024-04-25 09:05:00|1032.1|1030.1|1032.3|1030.3|1032.4|1030.4|1032.1|1030.1|101
1714036200000|2024-04-25 09:10:00|1032.2|1030.2|1032.5|1030.5|1032.5|1030.5|1032|1030|66
1714036500000|2024-04-25 09:15:00|1032.6|1030.6|1032.3|1030.3|1032.9|1030.9|1032.2|1030.2|184
1714036800000|2024-04-25 09:20:00|1032.2|1030.2|1031.7|1029.7|1032.4|1030.4|1031.7|1029.7|280
1714037100000|2024-04-25 09:25:00|1031.8|1029.8|1032.1|1030.1|1032.1|1030.1|1031.8|1029.8|74
1714037400000|2024-04-25 09:30:00|1032|1030|1031.9|1029.9|1032.1|1030.1|1031.5|1029.5|48
1714037700000|2024-04-25 09:35:00|1031.8|1029.8|1031.7|1029.7|1031.8|1029.8|1031.4|1029.4|59
1714038000000|2024-04-25 09:40:00|1031.8|1029.8|1031.9|1029.9|1032.1|1030.1|1031.6|1029.6|57
1714038300000|2024-04-25 09:45:00|1032|1030|1032|1030|1032.2|1030.2|1031.9|1029.9|47
1714038600000|2024-04-25 09:50:00|1032.1|1030.1|1031.9|1029.9|1032.1|1030.1|1031.8|1029.8|54
1714038900000|2024-04-25 09:55:00|1032|1030|1032.1|1030.1|1032.4|1030.4|1031.8|1029.8|80
1714039200000|2024-04-25 10:00:00|1032.2|1030.2|1032.3|1030.3|1032.6|1030.6|1032|1030|158
1714039500000|2024-04-25 10:05:00|1032.2|1030.2|1032.3|1030.3|1032.5|1030.5|1032|1030|94
1714039800000|2024-04-25 10:10:00|1032.5|1030.5|1032.2|1030.2|1032.6|1030.6|1032.1|1030.1|267
1714040100000|2024-04-25 10:15:00|1032.1|1030.1|1032.1|1030.1|1032.3|1030.3|1031.9|1029.9|92
1714040400000|2024-04-25 10:20:00|1032|1030|1031.9|1029.9|1032.2|1030.2|1031.8|1029.8|58
1714040700000|2024-04-25 10:25:00|1032|1030|1032.3|1030.3|1032.3|1030.3|1031.9|1029.9|68
1714041000000|2024-04-25 10:30:00|1032.2|1030.2|1032.1|1030.1|1032.3|1030.3|1032|1030|45
1714041300000|2024-04-25 10:35:00|1032|1030|1031.9|1029.9|1032.2|1030.2|1031.8|1029.8|23
1714041600000|2024-04-25 10:40:00|1032|1030|1031.5|1029.5|1032|1030|1031.5|1029.5|16
1714041900000|2024-04-25 10:45:00|1031.6|1029.6|1031.4|1029.4|1031.6|1029.6|1031.3|1029.3|60
1714042200000|2024-04-25 10:50:00|1031.7|1029.7|1031.3|1029.3|1031.7|1029.7|1031.3|1029.3|21
1714042500000|2024-04-25 10:55:00|1031.2|1029.2|1030.8|1028.8|1031.2|1029.2|1030.8|1028.8|54
1714042800000|2024-04-25 11:00:00|1030.7|1028.7|1030.5|1028.5|1030.8|1028.8|1030.2|1028.2|120
1714043100000|2024-04-25 11:05:00|1030.6|1028.6|1030.5|1028.5|1030.8|1028.8|1030.4|1028.4|41
1714043400000|2024-04-25 11:10:00|1030.7|1028.7|1030.8|1028.8|1030.8|1028.8|1030.6|1028.6|148
1714043700000|2024-04-25 11:15:00|1030.9|1028.9|1031.4|1029.4|1031.6|1029.6|1030.9|1028.9|41
1714044000000|2024-04-25 11:20:00|1031.5|1029.5|1031.3|1029.3|1031.5|1029.5|1031.2|1029.2|96
1714044300000|2024-04-25 11:25:00|1031.4|1029.4|1031.2|1029.2|1031.5|1029.5|1031.2|1029.2|24
1714044600000|2024-04-25 11:30:00|1031.3|1029.3|1031|1029|1031.3|1029.3|1030.9|1028.9|22
1714044900000|2024-04-25 11:35:00|1031.1|1029.1|1031|1029|1031.1|1029.1|1030.7|1028.7|68
1714045200000|2024-04-25 11:40:00|1031.1|1029.1|1031.2|1029.2|1031.5|1029.5|1031|1029|202
1714045500000|2024-04-25 11:45:00|1031.1|1029.1|1031.4|1029.4|1031.4|1029.4|1031.1|1029.1|83
1714045800000|2024-04-25 11:50:00|1031.3|1029.3|1031.8|1029.8|1031.8|1029.8|1031.3|1029.3|66
1714046100000|2024-04-25 11:55:00|1031.7|1029.7|1032.3|1030.3|1032.3|1030.3|1031.7|1029.7|46
1714046400000|2024-04-25 12:00:00|1032.2|1030.2|1031.9|1029.9|1032.2|1030.2|1031.6|1029.6|148
1714046700000|2024-04-25 12:05:00|1031.8|1029.8|1032.1|1030.1|1032.3|1030.3|1031.7|1029.7|130
1714047000000|2024-04-25 12:10:00|1032|1030|1031.7|1029.7|1032|1030|1031.6|1029.6|82
1714047300000|2024-04-25 12:15:00|1031.6|1029.6|1031.1|1029.1|1031.7|1029.7|1030.9|1028.9|140
1714047600000|2024-04-25 12:20:00|1031.2|1029.2|1030.9|1028.9|1031.3|1029.3|1030.9|1028.9|173
1714047900000|2024-04-25 12:25:00|1031|1029|1031.3|1029.3|1031.3|1029.3|1030.6|1028.6|252
1714048200000|2024-04-25 12:30:00|1031|1029|1027.5|1025.5|1033.1|1031.1|1027|1025|2900
1714048500000|2024-04-25 12:35:00|1027.6|1025.6|1026.1|1024.1|1028.3|1026.3|1026.1|1024.1|944
1714048800000|2024-04-25 12:40:00|1026|1024|1025.5|1023.5|1026.1|1024.1|1025.2|1023.2|764
1714049100000|2024-04-25 12:45:00|1025.6|1023.6|1024.6|1022.6|1025.6|1023.6|1024.3|1022.3|418
1714049400000|2024-04-25 12:50:00|1024.7|1022.7|1023.4|1021.4|1024.8|1022.8|1023|1021|696
1714049700000|2024-04-25 12:55:00|1023.3|1021.3|1024.2|1022.2|1024.4|1022.4|1023.1|1021.1|973
1714050000000|2024-04-25 13:00:00|1024|1022|1023.5|1021.5|1024.6|1022.6|1023|1021|737
1714050300000|2024-04-25 13:05:00|1023.4|1021.4|1022.5|1020.5|1023.4|1021.4|1022.4|1020.4|386
1714050600000|2024-04-25 13:10:00|1022.6|1020.6|1021|1019|1022.6|1020.6|1020.9|1018.9|334
1714050900000|2024-04-25 13:15:00|1021.1|1019.1|1021.3|1019.3|1021.8|1019.8|1021|1019|372
1714051200000|2024-04-25 13:20:00|1021.2|1019.2|1022.1|1020.1|1022.1|1020.1|1020.9|1018.9|325
1714051500000|2024-04-25 13:25:00|1022|1020|1021.9|1019.9|1022|1020|1021.4|1019.4|287
1714051800000|2024-04-25 13:30:00|1021.2|1020.7|1020.7|1020.2|1022.1|1021.6|1020.2|1019.7|3542
1714052100000|2024-04-25 13:35:00|1020.8|1020.3|1020.1|1019.6|1021.1|1020.6|1020|1019.5|1412
1714052400000|2024-04-25 13:40:00|1020|1019.5|1022.5|1022|1022.5|1022|1019.9|1019.4|2184
1714052700000|2024-04-25 13:45:00|1022.4|1021.9|1020.7|1020.2|1022.4|1021.9|1020.5|1020|1489
1714053000000|2024-04-25 13:50:00|1020.6|1020.1|1020.6|1020.1|1021.3|1020.8|1020.2|1019.7|909
1714053300000|2024-04-25 13:55:00|1020.7|1020.2|1021.1|1020.6|1021.6|1021.1|1020.1|1019.6|845
1714053600000|2024-04-25 14:00:00|1021.3|1020.8|1020.8|1020.3|1021.3|1020.8|1020.3|1019.8|1659
1714053900000|2024-04-25 14:05:00|1020.7|1020.2|1021.8|1021.3|1022.1|1021.6|1020.7|1020.2|1254
1714054200000|2024-04-25 14:10:00|1021.7|1021.2|1023.6|1023.1|1023.6|1023.1|1021.6|1021.1|1087
1714054500000|2024-04-25 14:15:00|1023.5|1023|1025.2|1024.7|1025.5|1025|1023.5|1023|925
1714054800000|2024-04-25 14:20:00|1025.1|1024.6|1025.7|1025.2|1025.9|1025.4|1025|1024.5|717
1714055100000|2024-04-25 14:25:00|1025.6|1025.1|1026.2|1025.7|1026.5|1026|1025.6|1025.1|549
1714055400000|2024-04-25 14:30:00|1026.1|1025.6|1024.6|1024.1|1026.6|1026.1|1024.4|1023.9|1569
1714055700000|2024-04-25 14:35:00|1024.5|1024|1025.4|1024.9|1025.8|1025.3|1024.5|1024|711
1714056000000|2024-04-25 14:40:00|1025.5|1025|1025.1|1024.6|1025.6|1025.1|1024|1023.5|858
1714056300000|2024-04-25 14:45:00|1025|1024.5|1024.5|1024|1025.5|1025|1024.5|1024|362
1714056600000|2024-04-25 14:50:00|1024.6|1024.1|1023.9|1023.4|1025.1|1024.6|1023.9|1023.4|483
1714056900000|2024-04-25 14:55:00|1024|1023.5|1024.4|1023.9|1024.7|1024.2|1023.8|1023.3|659
1714057200000|2024-04-25 15:00:00|1024.3|1023.8|1024.6|1024.1|1025.1|1024.6|1024.2|1023.7|824
1714057500000|2024-04-25 15:05:00|1024.5|1024|1025.2|1024.7|1025.2|1024.7|1024.4|1023.9|528
1714057800000|2024-04-25 15:10:00|1025.3|1024.8|1025.5|1025|1025.6|1025.1|1025.2|1024.7|597
1714058100000|2024-04-25 15:15:00|1025.6|1025.1|1025.6|1025.1|1025.7|1025.2|1024.8|1024.3|719
1714058400000|2024-04-25 15:20:00|1025.7|1025.2|1025.8|1025.3|1026.1|1025.6|1025.4|1024.9|615
1714058700000|2024-04-25 15:25:00|1025.7|1025.2|1027.2|1026.7|1027.5|1027|1025.6|1025.1|1177
1714059000000|2024-04-25 15:30:00|1027.1|1026.6|1026.8|1026.3|1027.5|1027|1026.3|1025.8|1013
1714059300000|2024-04-25 15:35:00|1026.7|1026.2|1027.3|1026.8|1027.3|1026.8|1026.6|1026.1|585
1714059600000|2024-04-25 15:40:00|1027.4|1026.9|1027|1026.5|1027.5|1027|1026.9|1026.4|281
1714059900000|2024-04-25 15:45:00|1027.1|1026.6|1026.4|1025.9|1027.1|1026.6|1026.4|1025.9|305
1714060200000|2024-04-25 15:50:00|1026.5|1026|1027|1026.5|1027.1|1026.6|1026.5|1026|242
1714060500000|2024-04-25 15:55:00|1027.1|1026.6|1027.6|1027.1|1027.7|1027.2|1026.9|1026.4|243
1714060800000|2024-04-25 16:00:00|1027.5|1027|1027.3|1026.8|1027.5|1027|1027.1|1026.6|338
1714061100000|2024-04-25 16:05:00|1027.5|1027|1027.5|1027|1027.8|1027.3|1027.3|1026.8|387
1714061400000|2024-04-25 16:10:00|1027.7|1027.2|1027.1|1026.6|1027.7|1027.2|1027|1026.5|220
1714061700000|2024-04-25 16:15:00|1027.3|1026.8|1027.5|1027|1027.8|1027.3|1027.1|1026.6|233
1714062000000|2024-04-25 16:20:00|1027.4|1026.9|1028|1027.5|1028.3|1027.8|1027.4|1026.9|264
1714062300000|2024-04-25 16:25:00|1028.1|1027.6|1028.2|1027.7|1028.2|1027.7|1027.8|1027.3|331
1714062600000|2024-04-25 16:30:00|1028.3|1027.8|1027.9|1027.4|1028.3|1027.8|1027.8|1027.3|463
1714062900000|2024-04-25 16:35:00|1028|1027.5|1027.9|1027.4|1028.4|1027.9|1027.6|1027.1|227
1714063200000|2024-04-25 16:40:00|1027.8|1027.3|1028.6|1028.1|1028.6|1028.1|1027.8|1027.3|328
1714063500000|2024-04-25 16:45:00|1028.5|1028|1028.7|1028.2|1028.9|1028.4|1028.5|1028|115
1714063800000|2024-04-25 16:50:00|1028.8|1028.3|1029.2|1028.7|1029.2|1028.7|1028.7|1028.2|198
1714064100000|2024-04-25 16:55:00|1029.3|1028.8|1029.7|1029.2|1029.8|1029.3|1029.3|1028.8|192
1714064400000|2024-04-25 17:00:00|1029.8|1029.3|1030.3|1029.8|1030.7|1030.2|1029.6|1029.1|392
1714064700000|2024-04-25 17:05:00|1030.4|1029.9|1030.2|1029.7|1030.6|1030.1|1030|1029.5|573
1714065000000|2024-04-25 17:10:00|1030.3|1029.8|1029.9|1029.4|1030.3|1029.8|1029.6|1029.1|304
1714065300000|2024-04-25 17:15:00|1030|1029.5|1029.8|1029.3|1030.2|1029.7|1029.8|1029.3|406
1714065600000|2024-04-25 17:20:00|1029.9|1029.4|1029.7|1029.2|1030|1029.5|1029.6|1029.1|525
1714065900000|2024-04-25 17:25:00|1029.8|1029.3|1030.7|1030.2|1030.7|1030.2|1029.7|1029.2|359
1714066200000|2024-04-25 17:30:00|1030.6|1030.1|1031|1030.5|1031.1|1030.6|1030.5|1030|252
1714066500000|2024-04-25 17:35:00|1031.1|1030.6|1032|1031.5|1032.1|1031.6|1031.1|1030.6|478
1714066800000|2024-04-25 17:40:00|1031.9|1031.4|1031.8|1031.3|1031.9|1031.4|1031.6|1031.1|199
1714067100000|2024-04-25 17:45:00|1031.7|1031.2|1031.9|1031.4|1032.2|1031.7|1031.7|1031.2|382
1714067400000|2024-04-25 17:50:00|1031.8|1031.3|1032.3|1031.8|1032.5|1032|1031.8|1031.3|337
1714067700000|2024-04-25 17:55:00|1032.4|1031.9|1032.4|1031.9|1032.5|1032|1032.2|1031.7|340
1714068000000|2024-04-25 18:00:00|1032.5|1032|1031.8|1031.3|1032.5|1032|1031.8|1031.3|248
1714068300000|2024-04-25 18:05:00|1031.9|1031.4|1032.1|1031.6|1032.3|1031.8|1031.8|1031.3|157
1714068600000|2024-04-25 18:10:00|1032.2|1031.7|1032|1031.5|1032.2|1031.7|1031.8|1031.3|180
1714068900000|2024-04-25 18:15:00|1031.9|1031.4|1031.8|1031.3|1032|1031.5|1031.7|1031.2|122
1714069200000|2024-04-25 18:20:00|1031.9|1031.4|1031.4|1030.9|1032.1|1031.6|1031.4|1030.9|277
1714069500000|2024-04-25 18:25:00|1031.5|1031|1030.3|1029.8|1031.6|1031.1|1030.3|1029.8|204
1714069800000|2024-04-25 18:30:00|1030.2|1029.7|1030.7|1030.2|1031.3|1030.8|1030.2|1029.7|400
1714070100000|2024-04-25 18:35:00|1030.6|1030.1|1030.6|1030.1|1030.7|1030.2|1030.2|1029.7|172
1714070400000|2024-04-25 18:40:00|1030.5|1030|1030.4|1029.9|1030.8|1030.3|1030.1|1029.6|304
1714070700000|2024-04-25 18:45:00|1030.5|1030|1030.9|1030.4|1030.9|1030.4|1030.4|1029.9|497
1714071000000|2024-04-25 18:50:00|1031|1030.5|1030.8|1030.3|1031|1030.5|1030.6|1030.1|301
1714071300000|2024-04-25 18:55:00|1030.9|1030.4|1031.1|1030.6|1031.2|1030.7|1030.6|1030.1|189
1714071600000|2024-04-25 19:00:00|1031.2|1030.7|1031.9|1031.4|1032|1031.5|1031.1|1030.6|402
1714071900000|2024-04-25 19:05:00|1032|1031.5|1031.9|1031.4|1032|1031.5|1031.5|1031|198
1714072200000|2024-04-25 19:10:00|1031.8|1031.3|1031.9|1031.4|1032|1031.5|1031.7|1031.2|225
1714072500000|2024-04-25 19:15:00|1032|1031.5|1032.7|1032.2|1032.7|1032.2|1031.9|1031.4|208
1714072800000|2024-04-25 19:20:00|1032.6|1032.1|1032.8|1032.3|1033.1|1032.6|1032.4|1031.9|428
1714073100000|2024-04-25 19:25:00|1032.9|1032.4|1032.9|1032.4|1033|1032.5|1032.6|1032.1|260
1714073400000|2024-04-25 19:30:00|1032.8|1032.3|1032.6|1032.1|1032.8|1032.3|1032.4|1031.9|298
1714073700000|2024-04-25 19:35:00|1032.5|1032|1032.2|1031.7|1032.5|1032|1032.2|1031.7|262
1714074000000|2024-04-25 19:40:00|1032.1|1031.6|1031.8|1031.3|1032.3|1031.8|1031.6|1031.1|340
1714074300000|2024-04-25 19:45:00|1031.7|1031.2|1031.4|1030.9|1031.9|1031.4|1031.4|1030.9|365
1714074600000|2024-04-25 19:50:00|1031.5|1031|1031.6|1031.1|1031.6|1031.1|1031.3|1030.8|695
1714074900000|2024-04-25 19:55:00|1031.5|1031|1032.1|1031.6|1032.2|1031.7|1031.4|1030.9|4863
1714075200000|2024-04-25 20:00:00|1032.4|1030.4|1034.2|1032.2|1034.3|1032.3|1032.2|1030.2|2026
1714075500000|2024-04-25 20:05:00|1034.1|1032.1|1034|1032|1034.4|1032.4|1034|1032|429
1714075800000|2024-04-25 20:10:00|1034.1|1032.1|1033.6|1031.6|1034.2|1032.2|1033.3|1031.3|153
1714076100000|2024-04-25 20:15:00|1033.5|1031.5|1033.4|1031.4|1034|1032|1033.3|1031.3|99
1714076400000|2024-04-25 20:20:00|1033.5|1031.5|1033.4|1031.4|1033.7|1031.7|1033.3|1031.3|20
1714076700000|2024-04-25 20:25:00|1033.3|1031.3|1033.5|1031.5|1033.5|1031.5|1033.3|1031.3|17
1714077000000|2024-04-25 20:30:00|1033.4|1031.4|1033.4|1031.4|1033.5|1031.5|1033.3|1031.3|17
1714077300000|2024-04-25 20:35:00|1033.8|1031.8|1033.7|1031.7|1033.8|1031.8|1033.6|1031.6|17
1714077600000|2024-04-25 20:40:00|1033.6|1031.6|1033.7|1031.7|1033.7|1031.7|1033.6|1031.6|7
1714077900000|2024-04-25 20:45:00|1033.8|1031.8|1033.7|1031.7|1033.9|1031.9|1033.3|1031.3|54
1714078200000|2024-04-25 20:50:00|1033.9|1031.9|1033.7|1031.7|1033.9|1031.9|1033.6|1031.6|29
1714078500000|2024-04-25 20:55:00|1033.5|1031.5|1033.4|1031.4|1033.8|1031.8|1033.4|1031.4|20
1714082400000|2024-04-25 22:00:00|1033.1|1031.1|1032.7|1030.7|1033.7|1031.7|1032.5|1030.5|0
1714082700000|2024-04-25 22:05:00|1032.6|1030.6|1032.5|1030.5|1032.6|1030.6|1032.2|1030.2|0
1714083000000|2024-04-25 22:10:00|1032.4|1030.4|1032.6|1030.6|1032.6|1030.6|1032.3|1030.3|0
1714083300000|2024-04-25 22:15:00|1032.5|1030.5|1032.4|1030.4|1032.6|1030.6|1032.3|1030.3|0
1714083600000|2024-04-25 22:20:00|1032.3|1030.3|1032.5|1030.5|1032.5|1030.5|1032.3|1030.3|0
1714083900000|2024-04-25 22:25:00|1032.4|1030.4|1032.4|1030.4|1032.4|1030.4|1032.3|1030.3|0
1714084200000|2024-04-25 22:30:00|1032.5|1030.5|1032.4|1030.4|1032.5|1030.5|1032.4|1030.4|0
1714084500000|2024-04-25 22:35:00|1032.5|1030.5|1032.5|1030.5|1032.6|1030.6|1032.4|1030.4|0
1714084800000|2024-04-25 22:40:00|1032.6|1030.6|1032.6|1030.6|1032.7|1030.7|1032.5|1030.5|0
1714085100000|2024-04-25 22:45:00|1032.5|1030.5|1032.5|1030.5|1032.7|1030.7|1032.5|1030.5|0
1714085400000|2024-04-25 22:50:00|1032.4|1030.4|1032.5|1030.5|1032.6|1030.6|1032.4|1030.4|0
1714085700000|2024-04-25 22:55:00|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|0
1714086000000|2024-04-25 23:00:00|1032.5|1030.5|1032.5|1030.5|1032.6|1030.6|1032.3|1030.3|0
1714086300000|2024-04-25 23:05:00|1032.6|1030.6|1032.5|1030.5|1032.6|1030.6|1032.4|1030.4|0
1714086600000|2024-04-25 23:10:00|1032.4|1030.4|1032.3|1030.3|1032.4|1030.4|1032.1|1030.1|0
1714086900000|2024-04-25 23:15:00|1032.2|1030.2|1032.3|1030.3|1032.4|1030.4|1032.2|1030.2|0
1714087200000|2024-04-25 23:20:00|1032.4|1030.4|1032.3|1030.3|1032.4|1030.4|1032.3|1030.3|0
1714087500000|2024-04-25 23:25:00|1032.2|1030.2|1032.1|1030.1|1032.3|1030.3|1032.1|1030.1|0
1714087800000|2024-04-25 23:30:00|1032.2|1030.2|1032|1030|1032.3|1030.3|1032|1030|0
1714088100000|2024-04-25 23:35:00|1032.1|1030.1|1032|1030|1032.2|1030.2|1032|1030|0
1714088400000|2024-04-25 23:40:00|1032.1|1030.1|1032.2|1030.2|1032.2|1030.2|1032|1030|0
1714088700000|2024-04-25 23:45:00|1032.3|1030.3|1032.3|1030.3|1032.4|1030.4|1032.3|1030.3|0
1714089000000|2024-04-25 23:50:00|1032.4|1030.4|1032.2|1030.2|1032.4|1030.4|1032.2|1030.2|0
1714089300000|2024-04-25 23:55:00|1032.3|1030.3|1032.2|1030.2|1032.3|1030.3|1032.2|1030.2|0
1714089600000|2024-04-26 00:00:00|1032.1|1030.1|1032.6|1030.6|1032.6|1030.6|1031.8|1029.8|33
1714089900000|2024-04-26 00:05:00|1032.4|1030.4|1033|1031|1033|1031|1032|1030|51
1714090200000|2024-04-26 00:10:00|1032.6|1030.6|1033.7|1031.7|1033.8|1031.8|1032.6|1030.6|20
1714090500000|2024-04-26 00:15:00|1033.5|1031.5|1033.3|1031.3|1033.9|1031.9|1033.3|1031.3|15
1714090800000|2024-04-26 00:20:00|1033.7|1031.7|1033.6|1031.6|1033.8|1031.8|1033.6|1031.6|5
1714091100000|2024-04-26 00:25:00|1033.2|1031.2|1033.1|1031.1|1033.7|1031.7|1032.9|1030.9|14
1714091400000|2024-04-26 00:30:00|1033.4|1031.4|1033.6|1031.6|1033.6|1031.6|1033.1|1031.1|15
1714091700000|2024-04-26 00:35:00|1033.1|1031.1|1033.1|1031.1|1033.2|1031.2|1033.1|1031.1|11
1714092000000|2024-04-26 00:40:00|1033.2|1031.2|1033.1|1031.1|1033.2|1031.2|1032.8|1030.8|25
1714092300000|2024-04-26 00:45:00|1033.2|1031.2|1033.1|1031.1|1033.5|1031.5|1033|1031|39
1714092600000|2024-04-26 00:50:00|1033|1031|1033.1|1031.1|1033.1|1031.1|1032.8|1030.8|11
1714092900000|2024-04-26 00:55:00|1033.3|1031.3|1032.9|1030.9|1033.9|1031.9|1032.9|1030.9|22
1714093200000|2024-04-26 01:00:00|1033|1031|1033.9|1031.9|1033.9|1031.9|1033|1031|76
1714093500000|2024-04-26 01:05:00|1034.1|1032.1|1033.1|1031.1|1034.1|1032.1|1032.8|1030.8|31
1714093800000|2024-04-26 01:10:00|1032.9|1030.9|1032.6|1030.6|1033.3|1031.3|1032.5|1030.5|26
1714094100000|2024-04-26 01:15:00|1032.8|1030.8|1033.1|1031.1|1034|1032|1032.8|1030.8|90
1714094400000|2024-04-26 01:20:00|1033.2|1031.2|1033.9|1031.9|1033.9|1031.9|1032.9|1030.9|29
1714094700000|2024-04-26 01:25:00|1033.8|1031.8|1033.9|1031.9|1033.9|1031.9|1033.7|1031.7|21
1714095000000|2024-04-26 01:30:00|1035|1033|1037.2|1035.2|1037.4|1035.4|1035|1033|183
1714095300000|2024-04-26 01:35:00|1037.8|1035.8|1037.7|1035.7|1039.2|1037.2|1037.6|1035.6|44
1714095600000|2024-04-26 01:40:00|1037.8|1035.8|1038.3|1036.3|1038.3|1036.3|1037.3|1035.3|52
1714095900000|2024-04-26 01:45:00|1038.7|1036.7|1037.7|1035.7|1038.7|1036.7|1037.4|1035.4|58
1714096200000|2024-04-26 01:50:00|1037.5|1035.5|1038.5|1036.5|1038.6|1036.6|1037.5|1035.5|89
1714096500000|2024-04-26 01:55:00|1038.9|1036.9|1038.8|1036.8|1039|1037|1038.3|1036.3|24
1714096800000|2024-04-26 02:00:00|1039|1037|1039|1037|1039.2|1037.2|1038.9|1036.9|83
1714097100000|2024-04-26 02:05:00|1039.1|1037.1|1039.7|1037.7|1039.9|1037.9|1038.7|1036.7|35
1714097400000|2024-04-26 02:10:00|1039.8|1037.8|1040.9|1038.9|1041|1039|1039.7|1037.7|59
1714097700000|2024-04-26 02:15:00|1040.8|1038.8|1039.9|1037.9|1040.8|1038.8|1039.9|1037.9|16
1714098000000|2024-04-26 02:20:00|1040|1038|1040|1038|1040.1|1038.1|1039.6|1037.6|39
1714098300000|2024-04-26 02:25:00|1039.3|1037.3|1039.4|1037.4|1039.6|1037.6|1039.1|1037.1|6
1714098600000|2024-04-26 02:30:00|1039.6|1037.6|1039|1037|1039.6|1037.6|1038.6|1036.6|35
1714098900000|2024-04-26 02:35:00|1039.1|1037.1|1038.7|1036.7|1039.1|1037.1|1038.7|1036.7|9
1714099200000|2024-04-26 02:40:00|1039.2|1037.2|1038.1|1036.1|1039.2|1037.2|1038.1|1036.1|17
1714099500000|2024-04-26 02:45:00|1037.7|1035.7|1037.2|1035.2|1037.7|1035.7|1036.4|1034.4|25
1714099800000|2024-04-26 02:50:00|1037.5|1035.5|1038.3|1036.3|1038.3|1036.3|1037.3|1035.3|97
1714100100000|2024-04-26 02:55:00|1038.5|1036.5|1038.3|1036.3|1038.7|1036.7|1038.3|1036.3|15
1714100400000|2024-04-26 03:00:00|1038.4|1036.4|1038.9|1036.9|1039.2|1037.2|1038.4|1036.4|20
1714100700000|2024-04-26 03:05:00|1039|1037|1039.3|1037.3|1039.5|1037.5|1038.9|1036.9|12
1714101000000|2024-04-26 03:10:00|1039.4|1037.4|1039.4|1037.4|1039.5|1037.5|1038.9|1036.9|9
1714101300000|2024-04-26 03:15:00|1039.5|1037.5|1039.8|1037.8|1039.8|1037.8|1039.4|1037.4|50
1714101600000|2024-04-26 03:20:00|1039.6|1037.6|1040|1038|1040|1038|1039.5|1037.5|27
1714101900000|2024-04-26 03:25:00|1039.9|1037.9|1039.7|1037.7|1039.9|1037.9|1039.4|1037.4|17
1714102200000|2024-04-26 03:30:00|1039.6|1037.6|1039|1037|1039.8|1037.8|1039|1037|16
1714102500000|2024-04-26 03:35:00|1038.9|1036.9|1038.5|1036.5|1039.1|1037.1|1038.5|1036.5|14
1714102800000|2024-04-26 03:40:00|1038.8|1036.8|1039|1037|1039.4|1037.4|1038.8|1036.8|11
1714103100000|2024-04-26 03:45:00|1038.8|1036.8|1039.3|1037.3|1039.4|1037.4|1038.8|1036.8|15
1714103400000|2024-04-26 03:50:00|1039.4|1037.4|1040.2|1038.2|1040.2|1038.2|1039.4|1037.4|15
1714103700000|2024-04-26 03:55:00|1039.8|1037.8|1040|1038|1040|1038|1039.8|1037.8|11
1714104000000|2024-04-26 04:00:00|1039.9|1037.9|1039|1037|1039.9|1037.9|1039|1037|70
1714104300000|2024-04-26 04:05:00|1038.8|1036.8|1039.6|1037.6|1039.6|1037.6|1038.8|1036.8|25
1714104600000|2024-04-26 04:10:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.8|1037.8|28
1714104900000|2024-04-26 04:15:00|1039.8|1037.8|1039.7|1037.7|1039.9|1037.9|1039.7|1037.7|12
1714105200000|2024-04-26 04:20:00|1039.6|1037.6|1039.6|1037.6|1039.9|1037.9|1039.4|1037.4|31
1714105500000|2024-04-26 04:25:00|1039.7|1037.7|1039.9|1037.9|1040.2|1038.2|1039.7|1037.7|30
1714105800000|2024-04-26 04:30:00|1039.8|1037.8|1039.6|1037.6|1039.8|1037.8|1039.5|1037.5|27
1714106100000|2024-04-26 04:35:00|1039.2|1037.2|1038.9|1036.9|1039.4|1037.4|1038.9|1036.9|20
1714106400000|2024-04-26 04:40:00|1039|1037|1039.6|1037.6|1039.6|1037.6|1039|1037|12
1714106700000|2024-04-26 04:45:00|1039.5|1037.5|1039.7|1037.7|1040|1038|1039.5|1037.5|17
1714107000000|2024-04-26 04:50:00|1039.6|1037.6|1039.5|1037.5|1039.6|1037.6|1039.3|1037.3|20
1714107300000|2024-04-26 04:55:00|1039.3|1037.3|1039.2|1037.2|1039.3|1037.3|1039.1|1037.1|12
1714107600000|2024-04-26 05:00:00|1039.4|1037.4|1039.1|1037.1|1039.4|1037.4|1038.6|1036.6|40
1714107900000|2024-04-26 05:05:00|1038.9|1036.9|1039.1|1037.1|1039.5|1037.5|1038.9|1036.9|13
1714108200000|2024-04-26 05:10:00|1039.2|1037.2|1040.1|1038.1|1040.1|1038.1|1039.1|1037.1|25
1714108500000|2024-04-26 05:15:00|1040.3|1038.3|1040.6|1038.6|1041|1039|1040.2|1038.2|38
1714108800000|2024-04-26 05:20:00|1040.7|1038.7|1041.3|1039.3|1041.4|1039.4|1040.4|1038.4|62
1714109100000|2024-04-26 05:25:00|1040.9|1038.9|1041.5|1039.5|1041.5|1039.5|1040.9|1038.9|138
1714109400000|2024-04-26 05:30:00|1041.6|1039.6|1041.4|1039.4|1041.7|1039.7|1041|1039|36
1714109700000|2024-04-26 05:35:00|1041.3|1039.3|1041|1039|1041.8|1039.8|1041|1039|107
1714110000000|2024-04-26 05:40:00|1040.8|1038.8|1041.3|1039.3|1041.3|1039.3|1040.6|1038.6|71
1714110300000|2024-04-26 05:45:00|1041.7|1039.7|1042.3|1040.3|1042.3|1040.3|1041.7|1039.7|55
1714110600000|2024-04-26 05:50:00|1042.5|1040.5|1043|1041|1043.1|1041.1|1042.1|1040.1|240
1714110900000|2024-04-26 05:55:00|1042.9|1040.9|1042|1040|1043|1041|1042|1040|45
1714111200000|2024-04-26 06:00:00|1042.1|1040.1|1042.6|1040.6|1042.9|1040.9|1042.1|1040.1|55
1714111500000|2024-04-26 06:05:00|1042.4|1040.4|1042.5|1040.5|1042.8|1040.8|1042.4|1040.4|87
1714111800000|2024-04-26 06:10:00|1042.6|1040.6|1043.5|1041.5|1043.5|1041.5|1042.6|1040.6|236
1714112100000|2024-04-26 06:15:00|1043.6|1041.6|1043.3|1041.3|1043.9|1041.9|1043.3|1041.3|141
1714112400000|2024-04-26 06:20:00|1043.4|1041.4|1043.8|1041.8|1043.8|1041.8|1043.3|1041.3|125
1714112700000|2024-04-26 06:25:00|1043.6|1041.6|1042.8|1040.8|1043.6|1041.6|1042.8|1040.8|105
1714113000000|2024-04-26 06:30:00|1042.9|1040.9|1042.7|1040.7|1043.1|1041.1|1042.6|1040.6|177
1714113300000|2024-04-26 06:35:00|1042.8|1040.8|1043.2|1041.2|1043.5|1041.5|1042.8|1040.8|104
1714113600000|2024-04-26 06:40:00|1043.1|1041.1|1043.3|1041.3|1043.3|1041.3|1042.8|1040.8|97
1714113900000|2024-04-26 06:45:00|1043.2|1041.2|1042.7|1040.7|1043.2|1041.2|1042.6|1040.6|73
1714114200000|2024-04-26 06:50:00|1042.8|1040.8|1042.6|1040.6|1042.8|1040.8|1042.5|1040.5|248
1714114500000|2024-04-26 06:55:00|1042.7|1040.7|1041.9|1039.9|1042.7|1040.7|1041.9|1039.9|240
1714114800000|2024-04-26 07:00:00|1042|1040|1041.2|1039.2|1042.1|1040.1|1041.1|1039.1|704
1714115100000|2024-04-26 07:05:00|1041.3|1039.3|1040.5|1038.5|1041.3|1039.3|1040.4|1038.4|276
1714115400000|2024-04-26 07:10:00|1040.4|1038.4|1040.2|1038.2|1040.5|1038.5|1040|1038|226
1714115700000|2024-04-26 07:15:00|1040.1|1038.1|1040.5|1038.5|1040.7|1038.7|1040|1038|264
1714116000000|2024-04-26 07:20:00|1040.4|1038.4|1039.8|1037.8|1040.4|1038.4|1039.8|1037.8|164
1714116300000|2024-04-26 07:25:00|1039.9|1037.9|1040|1038|1040.3|1038.3|1039.8|1037.8|135
1714116600000|2024-04-26 07:30:00|1039.9|1037.9|1040.4|1038.4|1040.4|1038.4|1039.8|1037.8|157
1714116900000|2024-04-26 07:35:00|1040.3|1038.3|1040.8|1038.8|1040.8|1038.8|1040.1|1038.1|195
1714117200000|2024-04-26 07:40:00|1040.9|1038.9|1040.9|1038.9|1041.1|1039.1|1040.8|1038.8|321
1714117500000|2024-04-26 07:45:00|1040.8|1038.8|1040.7|1038.7|1040.9|1038.9|1040.6|1038.6|309
1714117800000|2024-04-26 07:50:00|1040.8|1038.8|1041.1|1039.1|1041.2|1039.2|1040.7|1038.7|269
1714118100000|2024-04-26 07:55:00|1041.2|1039.2|1040.9|1038.9|1041.3|1039.3|1040.8|1038.8|278
1714118400000|2024-04-26 08:00:00|1041|1039|1040.9|1038.9|1041.7|1039.7|1040.7|1038.7|571
1714118700000|2024-04-26 08:05:00|1040.8|1038.8|1040.6|1038.6|1041|1039|1040.4|1038.4|416
1714119000000|2024-04-26 08:10:00|1040.5|1038.5|1040.5|1038.5|1040.8|1038.8|1040.5|1038.5|159
1714119300000|2024-04-26 08:15:00|1040.4|1038.4|1040.3|1038.3|1040.4|1038.4|1040.2|1038.2|192
1714119600000|2024-04-26 08:20:00|1040.2|1038.2|1039.8|1037.8|1040.3|1038.3|1039.6|1037.6|184
1714119900000|2024-04-26 08:25:00|1039.9|1037.9|1040.6|1038.6|1040.6|1038.6|1039.9|1037.9|84
1714120200000|2024-04-26 08:30:00|1040.7|1038.7|1040.8|1038.8|1040.9|1038.9|1040.7|1038.7|81
1714120500000|2024-04-26 08:35:00|1040.7|1038.7|1040.6|1038.6|1040.8|1038.8|1040.5|1038.5|72
1714120800000|2024-04-26 08:40:00|1040.7|1038.7|1040.9|1038.9|1041|1039|1040.6|1038.6|98
1714121100000|2024-04-26 08:45:00|1040.8|1038.8|1041|1039|1041.1|1039.1|1040.8|1038.8|98
1714121400000|2024-04-26 08:50:00|1040.9|1038.9|1040.6|1038.6|1041.1|1039.1|1040.5|1038.5|244
1714121700000|2024-04-26 08:55:00|1040.5|1038.5|1040.6|1038.6|1040.6|1038.6|1040.2|1038.2|358
1714122000000|2024-04-26 09:00:00|1040.5|1038.5|1040.3|1038.3|1040.6|1038.6|1040.2|1038.2|136
1714122300000|2024-04-26 09:05:00|1040.2|1038.2|1040.2|1038.2|1040.6|1038.6|1040.2|1038.2|130
1714122600000|2024-04-26 09:10:00|1040.3|1038.3|1039.7|1037.7|1040.3|1038.3|1039.7|1037.7|217
1714122900000|2024-04-26 09:15:00|1039.8|1037.8|1039.8|1037.8|1040.2|1038.2|1039.7|1037.7|321
1714123200000|2024-04-26 09:20:00|1039.9|1037.9|1039.8|1037.8|1040.1|1038.1|1039.7|1037.7|184
1714123500000|2024-04-26 09:25:00|1039.6|1037.6|1039.8|1037.8|1039.8|1037.8|1039.5|1037.5|152
1714123800000|2024-04-26 09:30:00|1039.7|1037.7|1039.7|1037.7|1039.8|1037.8|1039.5|1037.5|101
1714124100000|2024-04-26 09:35:00|1039.6|1037.6|1039.4|1037.4|1039.7|1037.7|1039.4|1037.4|109
1714124400000|2024-04-26 09:40:00|1039.3|1037.3|1039.5|1037.5|1039.5|1037.5|1039.3|1037.3|54
1714124700000|2024-04-26 09:45:00|1039.6|1037.6|1040|1038|1040.1|1038.1|1039.6|1037.6|175
1714125000000|2024-04-26 09:50:00|1039.9|1037.9|1040.3|1038.3|1040.3|1038.3|1039.9|1037.9|481
1714125300000|2024-04-26 09:55:00|1040.2|1038.2|1040.3|1038.3|1040.4|1038.4|1040.1|1038.1|187
1714125600000|2024-04-26 10:00:00|1040.1|1038.1|1040.1|1038.1|1040.3|1038.3|1040.1|1038.1|58
1714125900000|2024-04-26 10:05:00|1040.2|1038.2|1040.4|1038.4|1040.5|1038.5|1040.2|1038.2|54
1714126200000|2024-04-26 10:10:00|1040.2|1038.2|1039.8|1037.8|1040.3|1038.3|1039.8|1037.8|18
1714126500000|2024-04-26 10:15:00|1039.7|1037.7|1040.4|1038.4|1040.4|1038.4|1039.7|1037.7|25
1714126800000|2024-04-26 10:20:00|1040.5|1038.5|1040.5|1038.5|1040.6|1038.6|1040.5|1038.5|24
1714127100000|2024-04-26 10:25:00|1040.6|1038.6|1040.6|1038.6|1040.7|1038.7|1040.6|1038.6|9
1714127400000|2024-04-26 10:30:00|1040.4|1038.4|1040.4|1038.4|1040.6|1038.6|1040.4|1038.4|28
1714127700000|2024-04-26 10:35:00|1040.5|1038.5|1040.8|1038.8|1040.9|1038.9|1040.4|1038.4|60
1714128000000|2024-04-26 10:40:00|1041|1039|1040.8|1038.8|1041|1039|1040.8|1038.8|114
1714128300000|2024-04-26 10:45:00|1041|1039|1041|1039|1041.1|1039.1|1040.9|1038.9|62
1714128600000|2024-04-26 10:50:00|1040.9|1038.9|1040.8|1038.8|1041.1|1039.1|1040.8|1038.8|81
1714128900000|2024-04-26 10:55:00|1040.9|1038.9|1040.6|1038.6|1040.9|1038.9|1040.5|1038.5|47
1714129200000|2024-04-26 11:00:00|1040.7|1038.7|1041|1039|1041.1|1039.1|1040.7|1038.7|71
1714129500000|2024-04-26 11:05:00|1041.1|1039.1|1041.4|1039.4|1041.5|1039.5|1041|1039|253
1714129800000|2024-04-26 11:10:00|1041.5|1039.5|1041.5|1039.5|1041.7|1039.7|1041.2|1039.2|227
1714130100000|2024-04-26 11:15:00|1041.4|1039.4|1041.7|1039.7|1041.7|1039.7|1041.4|1039.4|150
1714130400000|2024-04-26 11:20:00|1041.6|1039.6|1041.4|1039.4|1041.8|1039.8|1041.3|1039.3|129
1714130700000|2024-04-26 11:25:00|1041.3|1039.3|1041.1|1039.1|1041.4|1039.4|1041|1039|31
1714131000000|2024-04-26 11:30:00|1041|1039|1040.9|1038.9|1041|1039|1040.9|1038.9|9
1714131300000|2024-04-26 11:35:00|1040.8|1038.8|1040.2|1038.2|1040.9|1038.9|1040.1|1038.1|74
1714131600000|2024-04-26 11:40:00|1040.1|1038.1|1040.3|1038.3|1040.3|1038.3|1040|1038|114
1714131900000|2024-04-26 11:45:00|1040.2|1038.2|1039.9|1037.9|1040.2|1038.2|1039.9|1037.9|136
1714132200000|2024-04-26 11:50:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.8|1037.8|54
1714132500000|2024-04-26 11:55:00|1040|1038|1040|1038|1040|1038|1039.9|1037.9|36
1714132800000|2024-04-26 12:00:00|1039.9|1037.9|1040.4|1038.4|1040.6|1038.6|1039.9|1037.9|217
1714133100000|2024-04-26 12:05:00|1040.3|1038.3|1040.1|1038.1|1040.3|1038.3|1040|1038|99
1714133400000|2024-04-26 12:10:00|1040|1038|1040.2|1038.2|1040.6|1038.6|1039.9|1037.9|120
1714133700000|2024-04-26 12:15:00|1040.3|1038.3|1040.3|1038.3|1040.4|1038.4|1040.1|1038.1|128
1714134000000|2024-04-26 12:20:00|1040.2|1038.2|1040.2|1038.2|1040.3|1038.3|1040|1038|108
1714134300000|2024-04-26 12:25:00|1040.3|1038.3|1040.2|1038.2|1040.4|1038.4|1039.8|1037.8|325
1714134600000|2024-04-26 12:30:00|1040|1038|1041.4|1039.4|1044|1042|1040|1038|2046
1714134900000|2024-04-26 12:35:00|1041|1039|1042|1040|1042.5|1040.5|1040.7|1038.7|352
1714135200000|2024-04-26 12:40:00|1041.7|1039.7|1041.6|1039.6|1041.7|1039.7|1040.5|1038.5|154
1714135500000|2024-04-26 12:45:00|1041.7|1039.7|1039.8|1037.8|1041.8|1039.8|1039.5|1037.5|159
1714135800000|2024-04-26 12:50:00|1040.1|1038.1|1039.3|1037.3|1040.1|1038.1|1039.2|1037.2|457
1714136100000|2024-04-26 12:55:00|1039.4|1037.4|1041.2|1039.2|1041.3|1039.3|1039.4|1037.4|285
1714136400000|2024-04-26 13:00:00|1041.4|1039.4|1041.7|1039.7|1042.4|1040.4|1041.4|1039.4|819
1714136700000|2024-04-26 13:05:00|1041.8|1039.8|1041.4|1039.4|1041.8|1039.8|1041.2|1039.2|248
1714137000000|2024-04-26 13:10:00|1041.5|1039.5|1040.7|1038.7|1041.5|1039.5|1040.6|1038.6|132
1714137300000|2024-04-26 13:15:00|1041|1039|1041.2|1039.2|1041.4|1039.4|1040.8|1038.8|168
1714137600000|2024-04-26 13:20:00|1041.3|1039.3|1041.5|1039.5|1041.8|1039.8|1041.2|1039.2|321
1714137900000|2024-04-26 13:25:00|1041.6|1039.6|1041.5|1039.5|1042.2|1040.2|1041.1|1039.1|442
1714138200000|2024-04-26 13:30:00|1040.8|1040.3|1041.9|1041.4|1042.2|1041.7|1040.3|1039.8|4238
1714138500000|2024-04-26 13:35:00|1042|1041.5|1042.6|1042.1|1042.8|1042.3|1041.3|1040.8|2135
1714138800000|2024-04-26 13:40:00|1042.7|1042.2|1042.4|1041.9|1042.7|1042.2|1041.7|1041.2|1658
1714139100000|2024-04-26 13:45:00|1042.3|1041.8|1042.3|1041.8|1042.5|1042|1041.6|1041.1|1517
1714139400000|2024-04-26 13:50:00|1042.2|1041.7|1042.1|1041.6|1042.7|1042.2|1042.1|1041.6|1608
1714139700000|2024-04-26 13:55:00|1042|1041.5|1041.4|1040.9|1042.4|1041.9|1041.4|1040.9|1540
1714140000000|2024-04-26 14:00:00|1041.6|1041.1|1041.8|1041.3|1042|1041.5|1041.1|1040.6|1671
1714140300000|2024-04-26 14:05:00|1041.9|1041.4|1041.1|1040.6|1041.9|1041.4|1040.7|1040.2|1124
1714140600000|2024-04-26 14:10:00|1041.2|1040.7|1041.5|1041|1041.7|1041.2|1040.8|1040.3|985
1714140900000|2024-04-26 14:15:00|1041.7|1041.2|1041.1|1040.6|1041.9|1041.4|1041|1040.5|922
1714141200000|2024-04-26 14:20:00|1041.2|1040.7|1041.4|1040.9|1041.5|1041|1041|1040.5|660
1714141500000|2024-04-26 14:25:00|1041.3|1040.8|1040.6|1040.1|1041.5|1041|1040.5|1040|928
1714141800000|2024-04-26 14:30:00|1040.7|1040.2|1040.9|1040.4|1040.9|1040.4|1040.5|1040|461
1714142100000|2024-04-26 14:35:00|1040.8|1040.3|1040.4|1039.9|1041|1040.5|1040.1|1039.6|1099
1714142400000|2024-04-26 14:40:00|1040.3|1039.8|1040|1039.5|1040.6|1040.1|1039.9|1039.4|842
1714142700000|2024-04-26 14:45:00|1040.1|1039.6|1040.6|1040.1|1040.7|1040.2|1039.8|1039.3|644
1714143000000|2024-04-26 14:50:00|1040.5|1040|1040.2|1039.7|1040.7|1040.2|1039.9|1039.4|745
1714143300000|2024-04-26 14:55:00|1040.3|1039.8|1040.5|1040|1040.8|1040.3|1040.2|1039.7|911
1714143600000|2024-04-26 15:00:00|1040.6|1040.1|1041.2|1040.7|1041.3|1040.8|1040.5|1040|971
1714143900000|2024-04-26 15:05:00|1041.1|1040.6|1040.4|1039.9|1041.3|1040.8|1040.2|1039.7|719
1714144200000|2024-04-26 15:10:00|1040.3|1039.8|1040.1|1039.6|1040.4|1039.9|1039.6|1039.1|1066
1714144500000|2024-04-26 15:15:00|1040.2|1039.7|1040.1|1039.6|1040.3|1039.8|1039.8|1039.3|914
1714144800000|2024-04-26 15:20:00|1040.2|1039.7|1039.4|1038.9|1040.3|1039.8|1039.4|1038.9|1238
1714145100000|2024-04-26 15:25:00|1039.3|1038.8|1039.7|1039.2|1039.8|1039.3|1039.2|1038.7|969
1714145400000|2024-04-26 15:30:00|1039.8|1039.3|1039.6|1039.1|1039.9|1039.4|1039.4|1038.9|878
1714145700000|2024-04-26 15:35:00|1039.7|1039.2|1039.7|1039.2|1039.7|1039.2|1039.4|1038.9|1043
1714146000000|2024-04-26 15:40:00|1039.6|1039.1|1040.1|1039.6|1040.1|1039.6|1039.6|1039.1|651
1714146300000|2024-04-26 15:45:00|1040.2|1039.7|1040.9|1040.4|1040.9|1040.4|1040.1|1039.6|348
1714146600000|2024-04-26 15:50:00|1040.8|1040.3|1040.7|1040.2|1040.9|1040.4|1040.2|1039.7|532
1714146900000|2024-04-26 15:55:00|1040.8|1040.3|1040.8|1040.3|1040.9|1040.4|1040.7|1040.2|355
1714147200000|2024-04-26 16:00:00|1040.7|1040.2|1040.6|1040.1|1040.7|1040.2|1040.2|1039.7|278
1714147500000|2024-04-26 16:05:00|1040.7|1040.2|1040.5|1040|1040.8|1040.3|1040.3|1039.8|295
1714147800000|2024-04-26 16:10:00|1040.6|1040.1|1040.9|1040.4|1040.9|1040.4|1040.4|1039.9|335
1714148100000|2024-04-26 16:15:00|1040.8|1040.3|1040.6|1040.1|1040.9|1040.4|1040.6|1040.1|207
1714148400000|2024-04-26 16:20:00|1040.5|1040|1040.8|1040.3|1040.9|1040.4|1040.4|1039.9|309
1714148700000|2024-04-26 16:25:00|1040.9|1040.4|1040.9|1040.4|1041|1040.5|1040.7|1040.2|295
1714149000000|2024-04-26 16:30:00|1040.8|1040.3|1041.1|1040.6|1041.1|1040.6|1040.8|1040.3|278
1714149300000|2024-04-26 16:35:00|1041.2|1040.7|1041.1|1040.6|1041.3|1040.8|1040.9|1040.4|262
1714149600000|2024-04-26 16:40:00|1041.2|1040.7|1041|1040.5|1041.2|1040.7|1040.9|1040.4|331
1714149900000|2024-04-26 16:45:00|1041.1|1040.6|1041.3|1040.8|1041.3|1040.8|1040.9|1040.4|244
1714150200000|2024-04-26 16:50:00|1041.2|1040.7|1041.2|1040.7|1041.4|1040.9|1041.1|1040.6|194
1714150500000|2024-04-26 16:55:00|1041.1|1040.6|1041.4|1040.9|1041.4|1040.9|1041.1|1040.6|127
1714150800000|2024-04-26 17:00:00|1041.3|1040.8|1041.5|1041|1041.6|1041.1|1041.3|1040.8|275
1714151100000|2024-04-26 17:05:00|1041.6|1041.1|1041.6|1041.1|1041.6|1041.1|1041.4|1040.9|290
1714151400000|2024-04-26 17:10:00|1041.7|1041.2|1041.7|1041.2|1041.8|1041.3|1041.5|1041|321
1714151700000|2024-04-26 17:15:00|1041.8|1041.3|1041.6|1041.1|1041.8|1041.3|1041.5|1041|228
1714152000000|2024-04-26 17:20:00|1041.7|1041.2|1041.7|1041.2|1041.9|1041.4|1041.7|1041.2|244
1714152300000|2024-04-26 17:25:00|1041.8|1041.3|1042.1|1041.6|1042.2|1041.7|1041.8|1041.3|433
1714152600000|2024-04-26 17:30:00|1042.2|1041.7|1042.3|1041.8|1042.3|1041.8|1041.9|1041.4|289
1714152900000|2024-04-26 17:35:00|1042.2|1041.7|1042.1|1041.6|1042.3|1041.8|1042|1041.5|331
1714153200000|2024-04-26 17:40:00|1042|1041.5|1042.3|1041.8|1042.3|1041.8|1041.7|1041.2|367
1714153500000|2024-04-26 17:45:00|1042.4|1041.9|1042.5|1042|1042.6|1042.1|1042.3|1041.8|245
1714153800000|2024-04-26 17:50:00|1042.6|1042.1|1042.4|1041.9|1042.6|1042.1|1042.4|1041.9|231
1714154100000|2024-04-26 17:55:00|1042.5|1042|1042.1|1041.6|1042.5|1042|1042.1|1041.6|360
1714154400000|2024-04-26 18:00:00|1042.2|1041.7|1042.1|1041.6|1042.3|1041.8|1041.9|1041.4|344
1714154700000|2024-04-26 18:05:00|1042.2|1041.7|1042.2|1041.7|1042.4|1041.9|1042|1041.5|380
1714155000000|2024-04-26 18:10:00|1042.1|1041.6|1042.2|1041.7|1042.5|1042|1042.1|1041.6|441
1714155300000|2024-04-26 18:15:00|1042.1|1041.6|1042.2|1041.7|1042.5|1042|1042.1|1041.6|365
1714155600000|2024-04-26 18:20:00|1042.1|1041.6|1042.4|1041.9|1042.5|1042|1042.1|1041.6|415
1714155900000|2024-04-26 18:25:00|1042.3|1041.8|1042.3|1041.8|1042.3|1041.8|1042.1|1041.6|241
1714156200000|2024-04-26 18:30:00|1042.2|1041.7|1042.1|1041.6|1042.4|1041.9|1042|1041.5|281
1714156500000|2024-04-26 18:35:00|1042.2|1041.7|1042.6|1042.1|1042.6|1042.1|1042.1|1041.6|624
1714156800000|2024-04-26 18:40:00|1042.7|1042.2|1042.6|1042.1|1042.8|1042.3|1042.6|1042.1|286
1714157100000|2024-04-26 18:45:00|1042.7|1042.2|1042.7|1042.2|1042.8|1042.3|1042.5|1042|369
1714157400000|2024-04-26 18:50:00|1042.8|1042.3|1042.7|1042.2|1042.8|1042.3|1042.7|1042.2|442
1714157700000|2024-04-26 18:55:00|1042.6|1042.1|1043.2|1042.7|1043.3|1042.8|1042.6|1042.1|949
1714158000000|2024-04-26 19:00:00|1043.1|1042.6|1043.3|1042.8|1043.4|1042.9|1043.1|1042.6|899
1714158300000|2024-04-26 19:05:00|1043.2|1042.7|1043.3|1042.8|1043.3|1042.8|1043|1042.5|755
1714158600000|2024-04-26 19:10:00|1043.2|1042.7|1043.1|1042.6|1043.3|1042.8|1043|1042.5|597
1714158900000|2024-04-26 19:15:00|1043|1042.5|1043|1042.5|1043.1|1042.6|1042.9|1042.4|180
1714159200000|2024-04-26 19:20:00|1043.1|1042.6|1043.2|1042.7|1043.3|1042.8|1043|1042.5|272
1714159500000|2024-04-26 19:25:00|1043.3|1042.8|1043.5|1043|1043.6|1043.1|1043.2|1042.7|388
1714159800000|2024-04-26 19:30:00|1043.4|1042.9|1043.2|1042.7|1043.5|1043|1043.1|1042.6|527
1714160100000|2024-04-26 19:35:00|1043.1|1042.6|1043.4|1042.9|1043.5|1043|1043.1|1042.6|428
1714160400000|2024-04-26 19:40:00|1043.5|1043|1043|1042.5|1043.6|1043.1|1042.9|1042.4|674
1714160700000|2024-04-26 19:45:00|1043.1|1042.6|1043.2|1042.7|1043.2|1042.7|1043|1042.5|623
1714161000000|2024-04-26 19:50:00|1043.1|1042.6|1043.1|1042.6|1043.1|1042.6|1042.8|1042.3|705
1714161300000|2024-04-26 19:55:00|1043|1042.5|1043|1042.5|1043.3|1042.8|1042.8|1042.3|6706
1714161600000|2024-04-26 20:00:00|1043.6|1041.6|1043.8|1041.8|1044|1042|1043.5|1041.5|1312
1714161900000|2024-04-26 20:05:00|1043.7|1041.7|1043.7|1041.7|1043.9|1041.9|1043.7|1041.7|81
1714162200000|2024-04-26 20:10:00|1043.6|1041.6|1043.5|1041.5|1043.6|1041.6|1043.3|1041.3|136
1714162500000|2024-04-26 20:15:00|1043.4|1041.4|1043.7|1041.7|1043.7|1041.7|1043.4|1041.4|76
1714162800000|2024-04-26 20:20:00|1043.6|1041.6|1043.8|1041.8|1043.8|1041.8|1043.6|1041.6|42
1714163100000|2024-04-26 20:25:00|1043.7|1041.7|1043.6|1041.6|1043.7|1041.7|1043.6|1041.6|14
1714163400000|2024-04-26 20:30:00|1043.8|1041.8|1043.7|1041.7|1043.9|1041.9|1043.6|1041.6|26
1714163700000|2024-04-26 20:35:00|1043.6|1041.6|1043.7|1041.7|1043.7|1041.7|1043.6|1041.6|7
1714164000000|2024-04-26 20:40:00|1043.6|1041.6|1043.6|1041.6|1043.8|1041.8|1043.6|1041.6|10
1714164300000|2024-04-26 20:45:00|1043.7|1041.7|1044.2|1042.2|1044.3|1042.3|1043.7|1041.7|64
1714164600000|2024-04-26 20:50:00|1044.3|1042.3|1043.9|1041.9|1044.3|1042.3|1043.7|1041.7|45
1714164900000|2024-04-26 20:55:00|1044|1042|1044|1042|1044|1042|1043.8|1041.8|34
1714341900000|2024-04-28 22:05:00|1044.5|1042.5|1044.6|1042.6|1044.6|1042.6|1044.5|1042.5|0
1714342200000|2024-04-28 22:10:00|1044.7|1042.7|1044.7|1042.7|1044.8|1042.8|1044.6|1042.6|0
1714342500000|2024-04-28 22:15:00|1044.6|1042.6|1044.7|1042.7|1044.8|1042.8|1044.6|1042.6|0
1714342800000|2024-04-28 22:20:00|1044.8|1042.8|1044.7|1042.7|1044.8|1042.8|1044.6|1042.6|0
1714343100000|2024-04-28 22:25:00|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|0
1714343400000|2024-04-28 22:30:00|1044.8|1042.8|1044.7|1042.7|1044.8|1042.8|1044.6|1042.6|0
1714343700000|2024-04-28 22:35:00|1044.6|1042.6|1044.6|1042.6|1044.7|1042.7|1044.6|1042.6|0
1714344000000|2024-04-28 22:40:00|1044.7|1042.7|1044.6|1042.6|1044.7|1042.7|1044.5|1042.5|0
1714344300000|2024-04-28 22:45:00|1044.5|1042.5|1044.5|1042.5|1044.6|1042.6|1044.5|1042.5|0
1714344600000|2024-04-28 22:50:00|1044.6|1042.6|1044.5|1042.5|1044.6|1042.6|1044.5|1042.5|0
1714344900000|2024-04-28 22:55:00|1044.6|1042.6|1044.6|1042.6|1044.6|1042.6|1044.5|1042.5|0
1714345200000|2024-04-28 23:00:00|1044.7|1042.7|1044.5|1042.5|1044.7|1042.7|1044.5|1042.5|0
1714345500000|2024-04-28 23:05:00|1044.6|1042.6|1044.6|1042.6|1044.7|1042.7|1044.6|1042.6|0
1714345800000|2024-04-28 23:10:00|1044.5|1042.5|1044|1042|1044.6|1042.6|1044|1042|1
1714346700000|2024-04-28 23:25:00|1044.2|1042.2|1044.2|1042.2|1044.2|1042.2|1044.2|1042.2|1
1714347000000|2024-04-28 23:30:00|1044.4|1042.4|1044.4|1042.4|1044.4|1042.4|1044.4|1042.4|1
1714347600000|2024-04-28 23:40:00|||||||||2
1714347900000|2024-04-28 23:45:00|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|1
1714348200000|2024-04-28 23:50:00|1045.1|1043.1|1045.1|1043.1|1045.1|1043.1|1045.1|1043.1|9
1714348500000|2024-04-28 23:55:00|1044.9|1042.9|1044.9|1042.9|1044.9|1042.9|1044.7|1042.7|25
1714348800000|2024-04-29 00:00:00|1045.3|1043.3|1045.1|1043.1|1045.9|1043.9|1044.8|1042.8|53
1714349100000|2024-04-29 00:05:00|1045.3|1043.3|1044.6|1042.6|1045.3|1043.3|1044.5|1042.5|17
1714349400000|2024-04-29 00:10:00|1044.7|1042.7|1044.2|1042.2|1044.8|1042.8|1044.2|1042.2|14
1714349700000|2024-04-29 00:15:00|1044|1042|1042.9|1040.9|1044|1042|1042.9|1040.9|115
1714350000000|2024-04-29 00:20:00|1042.8|1040.8|1042.9|1040.9|1043.1|1041.1|1042.6|1040.6|41
1714350300000|2024-04-29 00:25:00|1043.1|1041.1|1043.4|1041.4|1043.7|1041.7|1042.9|1040.9|124
1714350600000|2024-04-29 00:30:00|1043.3|1041.3|1043.8|1041.8|1043.8|1041.8|1043.3|1041.3|13
1714350900000|2024-04-29 00:35:00|1043.7|1041.7|1044|1042|1044|1042|1043.7|1041.7|19
1714351200000|2024-04-29 00:40:00|1043.7|1041.7|1043.6|1041.6|1043.7|1041.7|1043.6|1041.6|12
1714351500000|2024-04-29 00:45:00|1043.7|1041.7|1044.6|1042.6|1044.7|1042.7|1043.7|1041.7|34
1714351800000|2024-04-29 00:50:00|1044.7|1042.7|1045.2|1043.2|1045.3|1043.3|1044.7|1042.7|17
1714352100000|2024-04-29 00:55:00|1045.4|1043.4|1045.3|1043.3|1045.6|1043.6|1045.3|1043.3|7
1714352400000|2024-04-29 01:00:00|1044.7|1042.7|1045.4|1043.4|1045.5|1043.5|1044.7|1042.7|26
1714352700000|2024-04-29 01:05:00|1046|1044|1046.2|1044.2|1046.3|1044.3|1045.9|1043.9|16
1714353000000|2024-04-29 01:10:00|1045.9|1043.9|1046.2|1044.2|1046.4|1044.4|1045.9|1043.9|28
1714353300000|2024-04-29 01:15:00|1046.4|1044.4|1046|1044|1046.8|1044.8|1046|1044|57
1714353600000|2024-04-29 01:20:00|1046.4|1044.4|1046.4|1044.4|1046.4|1044.4|1046.4|1044.4|1
1714353900000|2024-04-29 01:25:00|1045.4|1043.4|1045.6|1043.6|1045.7|1043.7|1045.4|1043.4|8
1714354200000|2024-04-29 01:30:00|1045.8|1043.8|1046.3|1044.3|1046.3|1044.3|1045.1|1043.1|15
1714354500000|2024-04-29 01:35:00|1046.4|1044.4|1047.8|1045.8|1047.8|1045.8|1046|1044|48
1714354800000|2024-04-29 01:40:00|1047.3|1045.3|1048.1|1046.1|1048.1|1046.1|1047|1045|17
1714355100000|2024-04-29 01:45:00|1048|1046|1048.2|1046.2|1048.2|1046.2|1046.9|1044.9|12
1714355400000|2024-04-29 01:50:00|1048.8|1046.8|1048.9|1046.9|1049|1047|1048.8|1046.8|8
1714355700000|2024-04-29 01:55:00|1048.8|1046.8|1049.4|1047.4|1050.2|1048.2|1048.7|1046.7|70
1714356000000|2024-04-29 02:00:00|1049.5|1047.5|1048.8|1046.8|1049.6|1047.6|1048.4|1046.4|18
1714356300000|2024-04-29 02:05:00|1048.5|1046.5|1049.5|1047.5|1049.5|1047.5|1048.5|1046.5|11
1714356600000|2024-04-29 02:10:00|1049.6|1047.6|1050|1048|1050|1048|1049.4|1047.4|44
1714356900000|2024-04-29 02:15:00|1050.2|1048.2|1050.5|1048.5|1050.6|1048.6|1049.6|1047.6|78
1714357200000|2024-04-29 02:20:00|1050.6|1048.6|1049.9|1047.9|1050.9|1048.9|1049.9|1047.9|47
1714357500000|2024-04-29 02:25:00|1050.3|1048.3|1051.5|1049.5|1051.5|1049.5|1050.3|1048.3|37
1714357800000|2024-04-29 02:30:00|1051.6|1049.6|1051.1|1049.1|1051.9|1049.9|1050.9|1048.9|93
1714358100000|2024-04-29 02:35:00|1051.5|1049.5|1052.5|1050.5|1052.7|1050.7|1051.5|1049.5|76
1714358400000|2024-04-29 02:40:00|1052.6|1050.6|1052.7|1050.7|1053|1051|1052.4|1050.4|429
1714358700000|2024-04-29 02:45:00|1052.8|1050.8|1052.9|1050.9|1053|1051|1052.4|1050.4|26
1714359000000|2024-04-29 02:50:00|1052.8|1050.8|1053|1051|1053.5|1051.5|1052.7|1050.7|68
1714359300000|2024-04-29 02:55:00|1053.1|1051.1|1052.7|1050.7|1053.3|1051.3|1052.6|1050.6|80
1714359600000|2024-04-29 03:00:00|1052.6|1050.6|1052.7|1050.7|1052.8|1050.8|1052.2|1050.2|45
1714359900000|2024-04-29 03:05:00|1053.3|1051.3|1053.5|1051.5|1053.8|1051.8|1053.1|1051.1|34
1714360200000|2024-04-29 03:10:00|1053.6|1051.6|1053.6|1051.6|1054.3|1052.3|1053.6|1051.6|44
1714360500000|2024-04-29 03:15:00|1053.2|1051.2|1053.7|1051.7|1053.9|1051.9|1053.2|1051.2|39
1714360800000|2024-04-29 03:20:00|1054|1052|1052.2|1050.2|1054|1052|1051.8|1049.8|13
1714361100000|2024-04-29 03:25:00|1051.8|1049.8|1051.1|1049.1|1051.8|1049.8|1051.1|1049.1|70
1714361400000|2024-04-29 03:30:00|1050.9|1048.9|1051|1049|1051.1|1049.1|1050.3|1048.3|11
1714361700000|2024-04-29 03:35:00|1051.2|1049.2|1051.4|1049.4|1051.6|1049.6|1051.2|1049.2|117
1714362000000|2024-04-29 03:40:00|1051.5|1049.5|1050.8|1048.8|1051.5|1049.5|1050.8|1048.8|3
1714362300000|2024-04-29 03:45:00|1050.7|1048.7|1050.4|1048.4|1051.2|1049.2|1050.4|1048.4|11
1714362600000|2024-04-29 03:50:00|1050.6|1048.6|1050.2|1048.2|1050.6|1048.6|1050.2|1048.2|20
1714362900000|2024-04-29 03:55:00|1049.9|1047.9|1049.8|1047.8|1049.9|1047.9|1049.7|1047.7|21
1714363200000|2024-04-29 04:00:00|1049.7|1047.7|1049.9|1047.9|1050|1048|1049.7|1047.7|66
1714363500000|2024-04-29 04:05:00|1049.8|1047.8|1050.2|1048.2|1050.2|1048.2|1049.8|1047.8|22
1714363800000|2024-04-29 04:10:00|1050.5|1048.5|1051|1049|1051|1049|1050.5|1048.5|7
1714364100000|2024-04-29 04:15:00|1050.8|1048.8|1050.9|1048.9|1051.1|1049.1|1050.8|1048.8|9
1714364400000|2024-04-29 04:20:00|1051|1049|1050.7|1048.7|1051|1049|1050.6|1048.6|21
1714364700000|2024-04-29 04:25:00|||||||||3
1714365000000|2024-04-29 04:30:00|1050.9|1048.9|1051.4|1049.4|1051.4|1049.4|1050.9|1048.9|81
1714365300000|2024-04-29 04:35:00|1051.5|1049.5|1051.3|1049.3|1051.5|1049.5|1051.3|1049.3|19
1714365600000|2024-04-29 04:40:00|1051.2|1049.2|1051.2|1049.2|1051.4|1049.4|1051.2|1049.2|43
1714365900000|2024-04-29 04:45:00|1051.7|1049.7|1052.1|1050.1|1052.1|1050.1|1051.7|1049.7|74
1714366200000|2024-04-29 04:50:00|1052|1050|1052.1|1050.1|1052.2|1050.2|1051.6|1049.6|53
1714366500000|2024-04-29 04:55:00|1052.2|1050.2|1052|1050|1052.2|1050.2|1051.9|1049.9|18
1714366800000|2024-04-29 05:00:00|1051.6|1049.6|1051.1|1049.1|1052.4|1050.4|1051.1|1049.1|84
1714367100000|2024-04-29 05:05:00|1051.2|1049.2|1050.6|1048.6|1051.6|1049.6|1050.6|1048.6|38
1714367400000|2024-04-29 05:10:00|1050.9|1048.9|1051.1|1049.1|1051.7|1049.7|1050.8|1048.8|18
1714367700000|2024-04-29 05:15:00|1050.8|1048.8|1050.6|1048.6|1050.8|1048.8|1050.2|1048.2|60
1714368000000|2024-04-29 05:20:00|1050.5|1048.5|1050.4|1048.4|1050.6|1048.6|1050.2|1048.2|28
1714368300000|2024-04-29 05:25:00|1050.5|1048.5|1050.9|1048.9|1051|1049|1050.5|1048.5|22
1714368600000|2024-04-29 05:30:00|1051|1049|1050.9|1048.9|1051.3|1049.3|1050.7|1048.7|44
1714368900000|2024-04-29 05:35:00|1050.8|1048.8|1051.3|1049.3|1051.3|1049.3|1050.8|1048.8|18
1714369200000|2024-04-29 05:40:00|1051.7|1049.7|1051.8|1049.8|1051.8|1049.8|1051.3|1049.3|72
1714369500000|2024-04-29 05:45:00|1051.7|1049.7|1050.7|1048.7|1051.7|1049.7|1050.7|1048.7|22
1714369800000|2024-04-29 05:50:00|1050.8|1048.8|1050.9|1048.9|1050.9|1048.9|1049.9|1047.9|35
1714370100000|2024-04-29 05:55:00|1050.7|1048.7|1050.8|1048.8|1050.8|1048.8|1050.6|1048.6|41
1714370400000|2024-04-29 06:00:00|1050.4|1048.4|1050.6|1048.6|1050.9|1048.9|1050.4|1048.4|28
1714370700000|2024-04-29 06:05:00|1050.9|1048.9|1051.4|1049.4|1051.4|1049.4|1050.2|1048.2|31
1714371000000|2024-04-29 06:10:00|1051.3|1049.3|1051.2|1049.2|1051.5|1049.5|1051|1049|57
1714371300000|2024-04-29 06:15:00|1051|1049|1051.2|1049.2|1051.4|1049.4|1050.7|1048.7|39
1714371600000|2024-04-29 06:20:00|1051.1|1049.1|1051.1|1049.1|1051.2|1049.2|1050.8|1048.8|19
1714371900000|2024-04-29 06:25:00|1050.9|1048.9|1051.5|1049.5|1051.6|1049.6|1050.9|1048.9|22
1714372200000|2024-04-29 06:30:00|1051.6|1049.6|1052.4|1050.4|1052.4|1050.4|1051.2|1049.2|117
1714372500000|2024-04-29 06:35:00|1052.3|1050.3|1051.6|1049.6|1052.4|1050.4|1051.5|1049.5|182
1714372800000|2024-04-29 06:40:00|1051.7|1049.7|1051.2|1049.2|1051.7|1049.7|1050.9|1048.9|82
1714373100000|2024-04-29 06:45:00|1051.1|1049.1|1050.8|1048.8|1051.4|1049.4|1050.7|1048.7|138
1714373400000|2024-04-29 06:50:00|1050.7|1048.7|1050.3|1048.3|1051|1049|1050.2|1048.2|62
1714373700000|2024-04-29 06:55:00|1050.4|1048.4|1049.9|1047.9|1050.6|1048.6|1049.9|1047.9|231
1714374000000|2024-04-29 07:00:00|1050|1048|1049.9|1047.9|1050.7|1048.7|1049.8|1047.8|126
1714374300000|2024-04-29 07:05:00|1050|1048|1050.5|1048.5|1050.6|1048.6|1049.7|1047.7|149
1714374600000|2024-04-29 07:10:00|1050.3|1048.3|1050.5|1048.5|1050.8|1048.8|1050.3|1048.3|102
1714374900000|2024-04-29 07:15:00|1050.7|1048.7|1050.6|1048.6|1050.7|1048.7|1050.3|1048.3|153
1714375200000|2024-04-29 07:20:00|1050.7|1048.7|1050.8|1048.8|1051|1049|1050.6|1048.6|149
1714375500000|2024-04-29 07:25:00|1050.9|1048.9|1050.9|1048.9|1051.2|1049.2|1050.7|1048.7|343
1714375800000|2024-04-29 07:30:00|1051|1049|1051.2|1049.2|1051.5|1049.5|1050.7|1048.7|381
1714376100000|2024-04-29 07:35:00|1051.3|1049.3|1051.3|1049.3|1051.4|1049.4|1050.8|1048.8|145
1714376400000|2024-04-29 07:40:00|1051.2|1049.2|1050.9|1048.9|1051.2|1049.2|1050.6|1048.6|50
1714376700000|2024-04-29 07:45:00|1050.8|1048.8|1050.5|1048.5|1050.8|1048.8|1050.3|1048.3|58
1714377000000|2024-04-29 07:50:00|1050.7|1048.7|1051.2|1049.2|1051.2|1049.2|1050.7|1048.7|57
1714377300000|2024-04-29 07:55:00|1051.3|1049.3|1051.5|1049.5|1051.6|1049.6|1051.2|1049.2|101
1714377600000|2024-04-29 08:00:00|1051.4|1049.4|1051.5|1049.5|1051.8|1049.8|1051.3|1049.3|325
1714377900000|2024-04-29 08:05:00|1051.4|1049.4|1051.7|1049.7|1051.9|1049.9|1051.3|1049.3|421
1714378200000|2024-04-29 08:10:00|1051.6|1049.6|1051.2|1049.2|1051.8|1049.8|1051.2|1049.2|323
1714378500000|2024-04-29 08:15:00|1051.3|1049.3|1050.7|1048.7|1051.4|1049.4|1050.6|1048.6|166
1714378800000|2024-04-29 08:20:00|1050.8|1048.8|1051.3|1049.3|1051.4|1049.4|1050.8|1048.8|157
1714379100000|2024-04-29 08:25:00|1051.4|1049.4|1051.4|1049.4|1051.4|1049.4|1051.2|1049.2|144
1714379400000|2024-04-29 08:30:00|1051.5|1049.5|1051.3|1049.3|1051.5|1049.5|1051.3|1049.3|106
1714379700000|2024-04-29 08:35:00|1051.2|1049.2|1051.2|1049.2|1051.3|1049.3|1051.1|1049.1|46
1714380000000|2024-04-29 08:40:00|1051.1|1049.1|1051.2|1049.2|1051.2|1049.2|1050.9|1048.9|66
1714380300000|2024-04-29 08:45:00|1051.1|1049.1|1051|1049|1051.1|1049.1|1050.9|1048.9|78
1714380600000|2024-04-29 08:50:00|1050.8|1048.8|1051.1|1049.1|1051.1|1049.1|1050.8|1048.8|50
1714380900000|2024-04-29 08:55:00|1051|1049|1050.9|1048.9|1051.1|1049.1|1050.6|1048.6|75
1714381200000|2024-04-29 09:00:00|1051|1049|1050.8|1048.8|1051.1|1049.1|1050.6|1048.6|115
1714381500000|2024-04-29 09:05:00|1050.7|1048.7|1051.2|1049.2|1051.3|1049.3|1050.7|1048.7|170
1714381800000|2024-04-29 09:10:00|1051.1|1049.1|1050.6|1048.6|1051.1|1049.1|1050.6|1048.6|88
1714382100000|2024-04-29 09:15:00|1050.8|1048.8|1050.5|1048.5|1050.8|1048.8|1050.4|1048.4|137
1714382400000|2024-04-29 09:20:00|1050.6|1048.6|1050.9|1048.9|1050.9|1048.9|1050.5|1048.5|71
1714382700000|2024-04-29 09:25:00|1051|1049|1051.1|1049.1|1051.2|1049.2|1050.9|1048.9|238
1714383000000|2024-04-29 09:30:00|1051|1049|1051.1|1049.1|1051.5|1049.5|1050.9|1048.9|117
1714383300000|2024-04-29 09:35:00|1051.2|1049.2|1051.5|1049.5|1051.5|1049.5|1051.1|1049.1|101
1714383600000|2024-04-29 09:40:00|1051.4|1049.4|1051.7|1049.7|1051.8|1049.8|1051.4|1049.4|97
1714383900000|2024-04-29 09:45:00|1051.8|1049.8|1051.6|1049.6|1051.8|1049.8|1051.5|1049.5|83
1714384200000|2024-04-29 09:50:00|1051.4|1049.4|1051.3|1049.3|1051.6|1049.6|1051.3|1049.3|62
1714384500000|2024-04-29 09:55:00|1051.4|1049.4|1051.3|1049.3|1051.4|1049.4|1051.1|1049.1|65
1714384800000|2024-04-29 10:00:00|1051.2|1049.2|1051.5|1049.5|1051.6|1049.6|1051.1|1049.1|43
1714385100000|2024-04-29 10:05:00|1051.4|1049.4|1051.7|1049.7|1051.7|1049.7|1051.4|1049.4|119
1714385400000|2024-04-29 10:10:00|1051.6|1049.6|1051.6|1049.6|1051.8|1049.8|1051.5|1049.5|102
1714385700000|2024-04-29 10:15:00|1051.5|1049.5|1051.7|1049.7|1051.8|1049.8|1051.5|1049.5|53
1714386000000|2024-04-29 10:20:00|1051.8|1049.8|1051.6|1049.6|1051.8|1049.8|1051.4|1049.4|32
1714386300000|2024-04-29 10:25:00|1051.7|1049.7|1051.8|1049.8|1051.8|1049.8|1051.5|1049.5|39
1714386600000|2024-04-29 10:30:00|1051.9|1049.9|1051.8|1049.8|1052|1050|1051.6|1049.6|78
1714386900000|2024-04-29 10:35:00|1051.7|1049.7|1051.8|1049.8|1052|1050|1051.7|1049.7|43
1714387200000|2024-04-29 10:40:00|1051.7|1049.7|1051.8|1049.8|1051.9|1049.9|1051.7|1049.7|27
1714387500000|2024-04-29 10:45:00|1051.9|1049.9|1051.9|1049.9|1051.9|1049.9|1051.7|1049.7|18
1714387800000|2024-04-29 10:50:00|1051.8|1049.8|1052.1|1050.1|1052.1|1050.1|1051.8|1049.8|26
1714388100000|2024-04-29 10:55:00|1052|1050|1052|1050|1052.1|1050.1|1051.8|1049.8|188
1714388400000|2024-04-29 11:00:00|1051.9|1049.9|1051.7|1049.7|1051.9|1049.9|1051.6|1049.6|59
1714388700000|2024-04-29 11:05:00|1051.9|1049.9|1051.7|1049.7|1051.9|1049.9|1051.6|1049.6|32
1714389000000|2024-04-29 11:10:00|1051.9|1049.9|1052.1|1050.1|1052.1|1050.1|1051.8|1049.8|28
1714389300000|2024-04-29 11:15:00|1052|1050|1052.1|1050.1|1052.2|1050.2|1051.9|1049.9|115
1714389600000|2024-04-29 11:20:00|1052.2|1050.2|1052.4|1050.4|1052.4|1050.4|1051.9|1049.9|161
1714389900000|2024-04-29 11:25:00|1052.5|1050.5|1052.6|1050.6|1052.7|1050.7|1052.4|1050.4|233
1714390200000|2024-04-29 11:30:00|1052.7|1050.7|1051.9|1049.9|1052.8|1050.8|1051.9|1049.9|151
1714390500000|2024-04-29 11:35:00|1051.8|1049.8|1051.9|1049.9|1052.1|1050.1|1051.7|1049.7|67
1714390800000|2024-04-29 11:40:00|1051.8|1049.8|1052.1|1050.1|1052.1|1050.1|1051.7|1049.7|24
1714391100000|2024-04-29 11:45:00|1052|1050|1052.2|1050.2|1052.2|1050.2|1051.9|1049.9|29
1714391400000|2024-04-29 11:50:00|1052.1|1050.1|1052.4|1050.4|1052.5|1050.5|1051.9|1049.9|113
1714391700000|2024-04-29 11:55:00|1052.3|1050.3|1052|1050|1052.3|1050.3|1051.9|1049.9|98
1714392000000|2024-04-29 12:00:00|1051.9|1049.9|1052.2|1050.2|1052.3|1050.3|1051.5|1049.5|95
1714392300000|2024-04-29 12:05:00|1052.3|1050.3|1052.3|1050.3|1052.4|1050.4|1052.1|1050.1|107
1714392600000|2024-04-29 12:10:00|1052.4|1050.4|1052.1|1050.1|1052.6|1050.6|1052.1|1050.1|107
1714392900000|2024-04-29 12:15:00|1052|1050|1051.8|1049.8|1052.2|1050.2|1051.8|1049.8|86
1714393200000|2024-04-29 12:20:00|1051.9|1049.9|1051.6|1049.6|1051.9|1049.9|1051.3|1049.3|143
1714393500000|2024-04-29 12:25:00|1051.5|1049.5|1050.9|1048.9|1051.5|1049.5|1050.7|1048.7|275
1714393800000|2024-04-29 12:30:00|1050.8|1048.8|1050.4|1048.4|1050.9|1048.9|1050.3|1048.3|191
1714394100000|2024-04-29 12:35:00|1050.3|1048.3|1049.8|1047.8|1050.4|1048.4|1049.8|1047.8|149
1714394400000|2024-04-29 12:40:00|1049.7|1047.7|1050.1|1048.1|1050.1|1048.1|1049.7|1047.7|121
1714394700000|2024-04-29 12:45:00|1050|1048|1050|1048|1050.4|1048.4|1049.9|1047.9|190
1714395000000|2024-04-29 12:50:00|1049.9|1047.9|1050.3|1048.3|1050.4|1048.4|1049.8|1047.8|97
1714395300000|2024-04-29 12:55:00|1050.2|1048.2|1049.8|1047.8|1050.2|1048.2|1049.6|1047.6|63
1714395600000|2024-04-29 13:00:00|1049.7|1047.7|1050.4|1048.4|1050.5|1048.5|1049.3|1047.3|140
1714395900000|2024-04-29 13:05:00|1050.5|1048.5|1050.1|1048.1|1050.6|1048.6|1049.9|1047.9|175
1714396200000|2024-04-29 13:10:00|1050|1048|1049.8|1047.8|1050|1048|1049.7|1047.7|123
1714396500000|2024-04-29 13:15:00|1049.7|1047.7|1050|1048|1050|1048|1049.3|1047.3|234
1714396800000|2024-04-29 13:20:00|1049.9|1047.9|1049.9|1047.9|1050.2|1048.2|1049.8|1047.8|150
1714397100000|2024-04-29 13:25:00|1049.8|1047.8|1049.9|1047.9|1050|1048|1049.7|1047.7|272
1714397400000|2024-04-29 13:30:00|1049.2|1048.7|1050.1|1049.6|1050.4|1049.9|1048.4|1047.9|3620
1714397700000|2024-04-29 13:35:00|1050.2|1049.7|1050.1|1049.6|1051|1050.5|1049.7|1049.2|2676
1714398000000|2024-04-29 13:40:00|1050|1049.5|1048.4|1047.9|1050|1049.5|1048|1047.5|1086
1714398300000|2024-04-29 13:45:00|1048.5|1048|1048.8|1048.3|1049|1048.5|1047.8|1047.3|784
1714398600000|2024-04-29 13:50:00|1048.9|1048.4|1048.7|1048.2|1049.2|1048.7|1048.6|1048.1|1036
1714398900000|2024-04-29 13:55:00|1048.8|1048.3|1049|1048.5|1049.3|1048.8|1048.5|1048|815
1714399200000|2024-04-29 14:00:00|1049.1|1048.6|1048.7|1048.2|1049.8|1049.3|1048.5|1048|919
1714399500000|2024-04-29 14:05:00|1048.6|1048.1|1049|1048.5|1049.2|1048.7|1048.4|1047.9|532
1714399800000|2024-04-29 14:10:00|1048.9|1048.4|1049.7|1049.2|1049.9|1049.4|1048.8|1048.3|478
1714400100000|2024-04-29 14:15:00|1049.8|1049.3|1050|1049.5|1050|1049.5|1049.5|1049|513
1714400400000|2024-04-29 14:20:00|1050.1|1049.6|1049.6|1049.1|1050.5|1050|1049.5|1049|572
1714400700000|2024-04-29 14:25:00|1049.7|1049.2|1050|1049.5|1050|1049.5|1049.5|1049|325
1714401000000|2024-04-29 14:30:00|1049.9|1049.4|1050.2|1049.7|1050.5|1050|1049.7|1049.2|492
1714401300000|2024-04-29 14:35:00|1050.1|1049.6|1049.7|1049.2|1050.2|1049.7|1049.2|1048.7|455
1714401600000|2024-04-29 14:40:00|1049.8|1049.3|1050.7|1050.2|1050.7|1050.2|1049.8|1049.3|421
1714401900000|2024-04-29 14:45:00|1050.6|1050.1|1050.6|1050.1|1050.9|1050.4|1050.3|1049.8|693
1714402200000|2024-04-29 14:50:00|1050.7|1050.2|1051|1050.5|1051.1|1050.6|1050.6|1050.1|676
1714402500000|2024-04-29 14:55:00|1050.9|1050.4|1051.6|1051.1|1051.8|1051.3|1050.9|1050.4|873
1714402800000|2024-04-29 15:00:00|1051.5|1051|1051.6|1051.1|1051.7|1051.2|1051.3|1050.8|872
1714403100000|2024-04-29 15:05:00|1051.5|1051|1051|1050.5|1051.7|1051.2|1050.9|1050.4|395
1714403400000|2024-04-29 15:10:00|1051.1|1050.6|1051.4|1050.9|1051.4|1050.9|1050.9|1050.4|226
1714403700000|2024-04-29 15:15:00|1051.3|1050.8|1051.5|1051|1051.5|1051|1051|1050.5|247
1714404000000|2024-04-29 15:20:00|1051.4|1050.9|1051.2|1050.7|1051.5|1051|1050.8|1050.3|348
1714404300000|2024-04-29 15:25:00|1051.3|1050.8|1051.3|1050.8|1051.5|1051|1051.1|1050.6|389
1714404600000|2024-04-29 15:30:00|1051.2|1050.7|1050.8|1050.3|1051.5|1051|1050.5|1050|956
1714404900000|2024-04-29 15:35:00|1050.7|1050.2|1050.6|1050.1|1050.8|1050.3|1050.2|1049.7|887
1714405200000|2024-04-29 15:40:00|1050.7|1050.2|1051.1|1050.6|1051.1|1050.6|1050.5|1050|262
1714405500000|2024-04-29 15:45:00|1051|1050.5|1051.1|1050.6|1051.2|1050.7|1050.7|1050.2|344
1714405800000|2024-04-29 15:50:00|1051.2|1050.7|1051.3|1050.8|1051.3|1050.8|1051.1|1050.6|195
1714406100000|2024-04-29 15:55:00|1051.4|1050.9|1051.5|1051|1051.6|1051.1|1051.4|1050.9|242
1714406400000|2024-04-29 16:00:00|1051.4|1050.9|1051.8|1051.3|1051.9|1051.4|1051.4|1050.9|335
1714406700000|2024-04-29 16:05:00|1051.9|1051.4|1051.9|1051.4|1052|1051.5|1051.8|1051.3|325
1714407000000|2024-04-29 16:10:00|1052.1|1051.6|1052.2|1051.7|1052.2|1051.7|1052.1|1051.6|107
1714407300000|2024-04-29 16:15:00|1052.3|1051.8|1052.5|1052|1052.6|1052.1|1052.3|1051.8|510
1714407600000|2024-04-29 16:20:00|1052.6|1052.1|1053.3|1052.8|1053.4|1052.9|1052.6|1052.1|1045
1714407900000|2024-04-29 16:25:00|1053.4|1052.9|1053.6|1053.1|1053.7|1053.2|1053.1|1052.6|336
1714408200000|2024-04-29 16:30:00|1053.5|1053|1053.5|1053|1053.6|1053.1|1053.2|1052.7|392
1714408500000|2024-04-29 16:35:00|1053.4|1052.9|1053.6|1053.1|1053.7|1053.2|1053.3|1052.8|239
1714408800000|2024-04-29 16:40:00|1053.5|1053|1053.8|1053.3|1054|1053.5|1053.1|1052.6|544
1714409100000|2024-04-29 16:45:00|1053.9|1053.4|1053.7|1053.2|1054.2|1053.7|1053.7|1053.2|290
1714409400000|2024-04-29 16:50:00|1053.8|1053.3|1053.9|1053.4|1054|1053.5|1053.7|1053.2|427
1714409700000|2024-04-29 16:55:00|1053.8|1053.3|1053.8|1053.3|1053.9|1053.4|1053.7|1053.2|308
1714410000000|2024-04-29 17:00:00|1053.9|1053.4|1053.8|1053.3|1054|1053.5|1053.6|1053.1|358
1714410300000|2024-04-29 17:05:00|1053.7|1053.2|1053.9|1053.4|1053.9|1053.4|1053.5|1053|483
1714410600000|2024-04-29 17:10:00|1054|1053.5|1054.1|1053.6|1054.1|1053.6|1053.8|1053.3|285
1714410900000|2024-04-29 17:15:00|1054|1053.5|1054|1053.5|1054.1|1053.6|1053.9|1053.4|507
1714411200000|2024-04-29 17:20:00|1054.1|1053.6|1054.3|1053.8|1054.3|1053.8|1054|1053.5|466
1714411500000|2024-04-29 17:25:00|1054.2|1053.7|1054.8|1054.3|1054.8|1054.3|1054.2|1053.7|672
1714411800000|2024-04-29 17:30:00|1054.7|1054.2|1054.4|1053.9|1054.7|1054.2|1054.2|1053.7|508
1714412100000|2024-04-29 17:35:00|1054.3|1053.8|1054.3|1053.8|1054.5|1054|1054.3|1053.8|233
1714412400000|2024-04-29 17:40:00|1054.2|1053.7|1054|1053.5|1054.2|1053.7|1054|1053.5|373
1714412700000|2024-04-29 17:45:00|1053.9|1053.4|1053.6|1053.1|1054|1053.5|1053.6|1053.1|198
1714413000000|2024-04-29 17:50:00|1053.5|1053|1053.5|1053|1053.8|1053.3|1053.3|1052.8|340
1714413300000|2024-04-29 17:55:00|1053.4|1052.9|1053.5|1053|1053.6|1053.1|1053.3|1052.8|106
1714413600000|2024-04-29 18:00:00|1053.4|1052.9|1053.8|1053.3|1053.8|1053.3|1053|1052.5|318
1714413900000|2024-04-29 18:05:00|1053.7|1053.2|1053.8|1053.3|1053.8|1053.3|1053.5|1053|206
1714414200000|2024-04-29 18:10:00|1053.7|1053.2|1053.8|1053.3|1053.8|1053.3|1053.6|1053.1|129
1714414500000|2024-04-29 18:15:00|1053.9|1053.4|1053.9|1053.4|1054.1|1053.6|1053.8|1053.3|418
1714414800000|2024-04-29 18:20:00|1054|1053.5|1053.8|1053.3|1054|1053.5|1053.8|1053.3|236
1714415100000|2024-04-29 18:25:00|1053.9|1053.4|1053.7|1053.2|1054|1053.5|1053.6|1053.1|207
1714415400000|2024-04-29 18:30:00|1053.8|1053.3|1053.1|1052.6|1053.8|1053.3|1052.6|1052.1|569
1714415700000|2024-04-29 18:35:00|1053.2|1052.7|1053.4|1052.9|1053.4|1052.9|1053|1052.5|304
1714416000000|2024-04-29 18:40:00|1053.5|1053|1053.8|1053.3|1053.9|1053.4|1053.4|1052.9|523
1714416300000|2024-04-29 18:45:00|1053.9|1053.4|1054.1|1053.6|1054.2|1053.7|1053.9|1053.4|304
1714416600000|2024-04-29 18:50:00|1054.2|1053.7|1054.2|1053.7|1054.2|1053.7|1054|1053.5|237
1714416900000|2024-04-29 18:55:00|1054.1|1053.6|1054|1053.5|1054.4|1053.9|1054|1053.5|521
1714417200000|2024-04-29 19:00:00|1053.9|1053.4|1051.6|1051.1|1053.9|1053.4|1051.3|1050.8|1531
1714417500000|2024-04-29 19:05:00|1051.7|1051.2|1052.2|1051.7|1052.2|1051.7|1051.2|1050.7|1175
1714417800000|2024-04-29 19:10:00|1052.3|1051.8|1052.2|1051.7|1052.5|1052|1052.1|1051.6|766
1714418100000|2024-04-29 19:15:00|1052.1|1051.6|1052|1051.5|1052.3|1051.8|1051.9|1051.4|578
1714418400000|2024-04-29 19:20:00|1052.1|1051.6|1052.2|1051.7|1052.4|1051.9|1052.1|1051.6|524
1714418700000|2024-04-29 19:25:00|1052.3|1051.8|1052.3|1051.8|1052.5|1052|1052.1|1051.6|464
1714419000000|2024-04-29 19:30:00|1052.2|1051.7|1052.2|1051.7|1052.4|1051.9|1052|1051.5|924
1714419300000|2024-04-29 19:35:00|1052.1|1051.6|1052|1051.5|1052.2|1051.7|1051.8|1051.3|600
1714419600000|2024-04-29 19:40:00|1051.9|1051.4|1052.4|1051.9|1052.6|1052.1|1051.9|1051.4|1078
1714419900000|2024-04-29 19:45:00|1052.3|1051.8|1052.8|1052.3|1052.9|1052.4|1052.3|1051.8|833
1714420200000|2024-04-29 19:50:00|1052.9|1052.4|1053.7|1053.2|1053.8|1053.3|1052.8|1052.3|1328
1714420500000|2024-04-29 19:55:00|1053.8|1053.3|1054.2|1053.7|1054.4|1053.9|1053.8|1053.3|7671
1714420800000|2024-04-29 20:00:00|1054.8|1052.8|1055|1053|1055.4|1053.4|1054.7|1052.7|1188
1714421100000|2024-04-29 20:05:00|1055.1|1053.1|1055|1053|1055.2|1053.2|1054.8|1052.8|366
1714421400000|2024-04-29 20:10:00|1054.9|1052.9|1054.4|1052.4|1055|1053|1054.4|1052.4|228
1714421700000|2024-04-29 20:15:00|1054.5|1052.5|1054.7|1052.7|1054.7|1052.7|1054.5|1052.5|80
1714422000000|2024-04-29 20:20:00|1054.8|1052.8|1054.8|1052.8|1054.9|1052.9|1054.7|1052.7|19
1714422300000|2024-04-29 20:25:00|1054.7|1052.7|1054.8|1052.8|1054.9|1052.9|1054.7|1052.7|16
1714422600000|2024-04-29 20:30:00|1054.9|1052.9|1055|1053|1055.5|1053.5|1054.9|1052.9|73
1714422900000|2024-04-29 20:35:00|1054.8|1052.8|1054.9|1052.9|1054.9|1052.9|1054.8|1052.8|3
1714423200000|2024-04-29 20:40:00|1054.8|1052.8|1055|1053|1055.1|1053.1|1054.8|1052.8|28
1714423500000|2024-04-29 20:45:00|1054.9|1052.9|1055|1053|1055.1|1053.1|1054.8|1052.8|33
1714423800000|2024-04-29 20:50:00|1055.1|1053.1|1055|1053|1055.3|1053.3|1055|1053|19
1714424100000|2024-04-29 20:55:00|1055.1|1053.1|1055.2|1053.2|1055.2|1053.2|1055|1053|13
1714424700000|2024-04-29 21:05:00|1054.2|1052.2|1054.2|1052.2|1054.2|1052.2|1054.2|1052.2|10
1714428000000|2024-04-29 22:00:00|1055.1|1053.1|1054.8|1052.8|1055.2|1053.2|1054.7|1052.7|0
1714428300000|2024-04-29 22:05:00|1054.7|1052.7|1054.7|1052.7|1054.8|1052.8|1054.7|1052.7|0
1714428600000|2024-04-29 22:10:00|1054.8|1052.8|1054.7|1052.7|1054.9|1052.9|1054.6|1052.6|0
1714428900000|2024-04-29 22:15:00|1054.8|1052.8|1054.7|1052.7|1054.8|1052.8|1054.6|1052.6|0
1714429200000|2024-04-29 22:20:00|1054.8|1052.8|1054.6|1052.6|1054.8|1052.8|1054.6|1052.6|0
1714429500000|2024-04-29 22:25:00|1054.7|1052.7|1054.7|1052.7|1054.8|1052.8|1054.6|1052.6|0
1714429800000|2024-04-29 22:30:00|1054.8|1052.8|1054.7|1052.7|1054.8|1052.8|1054.7|1052.7|0
1714430100000|2024-04-29 22:35:00|1054.6|1052.6|1054.5|1052.5|1054.7|1052.7|1054.5|1052.5|0
1714430400000|2024-04-29 22:40:00|1054.6|1052.6|1054.5|1052.5|1054.6|1052.6|1054.5|1052.5|0
1714430700000|2024-04-29 22:45:00|1054.4|1052.4|1054.5|1052.5|1054.6|1052.6|1054.4|1052.4|0
1714431000000|2024-04-29 22:50:00|1054.6|1052.6|1054.5|1052.5|1054.6|1052.6|1054.5|1052.5|0
1714431300000|2024-04-29 22:55:00|1054.6|1052.6|1054.6|1052.6|1054.6|1052.6|1054.6|1052.6|0
1714431600000|2024-04-29 23:00:00|1054.7|1052.7|1054.6|1052.6|1054.7|1052.7|1054.6|1052.6|0
1714431900000|2024-04-29 23:05:00|1054.7|1052.7|1054.6|1052.6|1054.7|1052.7|1054.6|1052.6|0
1714432200000|2024-04-29 23:10:00|1054.7|1052.7|1054.6|1052.6|1054.8|1052.8|1054.6|1052.6|0
1714432800000|2024-04-29 23:20:00|1054.5|1052.5|1054.5|1052.5|1054.6|1052.6|1054.5|1052.5|0
1714433100000|2024-04-29 23:25:00|1054.6|1052.6|1054.5|1052.5|1054.6|1052.6|1054.5|1052.5|0
1714433400000|2024-04-29 23:30:00|1054.6|1052.6|1054.6|1052.6|1054.6|1052.6|1054.6|1052.6|0
1714434000000|2024-04-29 23:40:00|1054.7|1052.7|1054.6|1052.6|1054.7|1052.7|1054.6|1052.6|0
1714434300000|2024-04-29 23:45:00|1054.7|1052.7|1054.7|1052.7|1054.8|1052.8|1054.6|1052.6|0
1714434900000|2024-04-29 23:55:00|1054.6|1052.6|1054.6|1052.6|1054.6|1052.6|1054.6|1052.6|0
1714435200000|2024-04-30 00:00:00|1055.7|1053.7|1054.5|1052.5|1056.4|1054.4|1054.5|1052.5|73
1714435500000|2024-04-30 00:05:00|1054.3|1052.3|1054.7|1052.7|1054.8|1052.8|1054|1052|36
1714435800000|2024-04-30 00:10:00|1054.6|1052.6|1054.1|1052.1|1054.9|1052.9|1053.9|1051.9|42
1714436100000|2024-04-30 00:15:00|1054.2|1052.2|1054.4|1052.4|1054.9|1052.9|1054.2|1052.2|57
1714436400000|2024-04-30 00:20:00|1054.6|1052.6|1054.5|1052.5|1054.7|1052.7|1054.4|1052.4|20
1714436700000|2024-04-30 00:25:00|1054.7|1052.7|1055.4|1053.4|1055.7|1053.7|1054.6|1052.6|37
1714437000000|2024-04-30 00:30:00|1055|1053|1055.2|1053.2|1055.2|1053.2|1055|1053|7
1714437300000|2024-04-30 00:35:00|1054.8|1052.8|1054.9|1052.9|1054.9|1052.9|1054.8|1052.8|7
1714437600000|2024-04-30 00:40:00|1055|1053|1054.9|1052.9|1055.1|1053.1|1054.8|1052.8|29
1714437900000|2024-04-30 00:45:00|1054.6|1052.6|1054.3|1052.3|1054.8|1052.8|1054.2|1052.2|45
1714438200000|2024-04-30 00:50:00|1054.8|1052.8|1055|1053|1055.2|1053.2|1054.8|1052.8|57
1714438500000|2024-04-30 00:55:00|1054.8|1052.8|1054.3|1052.3|1054.8|1052.8|1054.2|1052.2|13
1714438800000|2024-04-30 01:00:00|1054.4|1052.4|1055.3|1053.3|1055.3|1053.3|1054.4|1052.4|110
1714439100000|2024-04-30 01:05:00|1055.4|1053.4|1055|1053|1055.4|1053.4|1055|1053|17
1714439400000|2024-04-30 01:10:00|1055.1|1053.1|1056.2|1054.2|1056.2|1054.2|1055.1|1053.1|13
1714439700000|2024-04-30 01:15:00|1056.7|1054.7|1056.6|1054.6|1056.7|1054.7|1055.2|1053.2|64
1714440000000|2024-04-30 01:20:00|1056.5|1054.5|1056.2|1054.2|1056.9|1054.9|1055.9|1053.9|24
1714440300000|2024-04-30 01:25:00|1056.5|1054.5|1056.8|1054.8|1056.9|1054.9|1056.5|1054.5|44
1714440600000|2024-04-30 01:30:00|1057.2|1055.2|1056|1054|1057.4|1055.4|1056|1054|90
1714440900000|2024-04-30 01:35:00|1055.9|1053.9|1055.1|1053.1|1056.4|1054.4|1054.8|1052.8|13
1714441200000|2024-04-30 01:40:00|1055.3|1053.3|1055.4|1053.4|1055.5|1053.5|1054.8|1052.8|16
1714441500000|2024-04-30 01:45:00|1055.9|1053.9|1055.3|1053.3|1056.1|1054.1|1055|1053|163
1714441800000|2024-04-30 01:50:00|1055.1|1053.1|1054.3|1052.3|1055.4|1053.4|1054.3|1052.3|19
1714442100000|2024-04-30 01:55:00|1054.9|1052.9|1053.9|1051.9|1054.9|1052.9|1053.9|1051.9|30
1714442400000|2024-04-30 02:00:00|1054.2|1052.2|1055|1053|1055|1053|1053.6|1051.6|20
1714442700000|2024-04-30 02:05:00|1055.1|1053.1|1056.4|1054.4|1056.4|1054.4|1055.1|1053.1|30
1714443000000|2024-04-30 02:10:00|1056.8|1054.8|1056.6|1054.6|1057.3|1055.3|1056.6|1054.6|73
1714443300000|2024-04-30 02:15:00|1056.5|1054.5|1056.7|1054.7|1056.8|1054.8|1056.3|1054.3|36
1714443600000|2024-04-30 02:20:00|1057.3|1055.3|1055.6|1053.6|1057.4|1055.4|1055.6|1053.6|19
1714443900000|2024-04-30 02:25:00|1055.1|1053.1|1055.2|1053.2|1055.4|1053.4|1055.1|1053.1|12
1714444200000|2024-04-30 02:30:00|1055.5|1053.5|1056.1|1054.1|1056.1|1054.1|1055.3|1053.3|22
1714444500000|2024-04-30 02:35:00|1056.2|1054.2|1056.6|1054.6|1056.8|1054.8|1056.1|1054.1|22
1714444800000|2024-04-30 02:40:00|1056.4|1054.4|1055.1|1053.1|1056.6|1054.6|1055|1053|79
1714445100000|2024-04-30 02:45:00|1055|1053|1054.4|1052.4|1055|1053|1054.2|1052.2|87
1714445400000|2024-04-30 02:50:00|1054.3|1052.3|1054.9|1052.9|1055|1053|1054.2|1052.2|39
1714445700000|2024-04-30 02:55:00|1054.8|1052.8|1054.8|1052.8|1055|1053|1054.7|1052.7|16
1714446000000|2024-04-30 03:00:00|1055.2|1053.2|1055.4|1053.4|1055.4|1053.4|1055.1|1053.1|6
1714446300000|2024-04-30 03:05:00|1055.2|1053.2|1054.4|1052.4|1055.6|1053.6|1054.4|1052.4|34
1714446600000|2024-04-30 03:10:00|1054.5|1052.5|1054|1052|1054.5|1052.5|1053.9|1051.9|17
1714446900000|2024-04-30 03:15:00|1053.9|1051.9|1054|1052|1054.4|1052.4|1053.9|1051.9|16
1714447200000|2024-04-30 03:20:00|1053.7|1051.7|1054.5|1052.5|1054.5|1052.5|1053.7|1051.7|5
1714447500000|2024-04-30 03:25:00|1054.6|1052.6|1054.4|1052.4|1054.7|1052.7|1054.4|1052.4|9
1714447800000|2024-04-30 03:30:00|1054.6|1052.6|1054.9|1052.9|1054.9|1052.9|1054.3|1052.3|120
1714448100000|2024-04-30 03:35:00|1054.8|1052.8|1054.8|1052.8|1055.1|1053.1|1054.7|1052.7|13
1714448400000|2024-04-30 03:40:00|1054.5|1052.5|1054.7|1052.7|1054.9|1052.9|1054.5|1052.5|39
1714448700000|2024-04-30 03:45:00|1054.5|1052.5|1054.5|1052.5|1054.6|1052.6|1054.5|1052.5|14
1714449000000|2024-04-30 03:50:00|1054.6|1052.6|1054.7|1052.7|1054.7|1052.7|1054.6|1052.6|12
1714449300000|2024-04-30 03:55:00|1054.8|1052.8|1054.9|1052.9|1054.9|1052.9|1054.5|1052.5|10
1714449600000|2024-04-30 04:00:00|1055|1053|1055.2|1053.2|1055.2|1053.2|1055|1053|18
1714449900000|2024-04-30 04:05:00|1055.3|1053.3|1055.1|1053.1|1055.3|1053.3|1055.1|1053.1|13
1714450200000|2024-04-30 04:10:00|1055|1053|1055|1053|1055.2|1053.2|1055|1053|18
1714450500000|2024-04-30 04:15:00|1055.1|1053.1|1055|1053|1055.2|1053.2|1055|1053|17
1714450800000|2024-04-30 04:20:00|1055.1|1053.1|1055.2|1053.2|1055.2|1053.2|1055|1053|22
1714451100000|2024-04-30 04:25:00|1055.4|1053.4|1055.3|1053.3|1055.4|1053.4|1055.3|1053.3|4
1714451400000|2024-04-30 04:30:00|1055|1053|1054.9|1052.9|1055|1053|1054.9|1052.9|28
1714451700000|2024-04-30 04:35:00|1054.8|1052.8|1054.2|1052.2|1054.8|1052.8|1054.2|1052.2|10
1714452000000|2024-04-30 04:40:00|1054.3|1052.3|1054.4|1052.4|1054.4|1052.4|1054.3|1052.3|5
1714452300000|2024-04-30 04:45:00|1054.5|1052.5|1054.6|1052.6|1054.6|1052.6|1054.5|1052.5|7
1714452600000|2024-04-30 04:50:00|1054.5|1052.5|1054.3|1052.3|1054.5|1052.5|1054.2|1052.2|10
1714452900000|2024-04-30 04:55:00|1054.4|1052.4|1054.3|1052.3|1054.5|1052.5|1054.3|1052.3|12
1714453200000|2024-04-30 05:00:00|1054.4|1052.4|1053.6|1051.6|1054.6|1052.6|1053.6|1051.6|63
1714453500000|2024-04-30 05:05:00|1053.5|1051.5|1054.2|1052.2|1054.2|1052.2|1053.5|1051.5|34
1714453800000|2024-04-30 05:10:00|1054.3|1052.3|1053.9|1051.9|1054.3|1052.3|1053.9|1051.9|10
1714454100000|2024-04-30 05:15:00|1053.6|1051.6|1053.2|1051.2|1053.6|1051.6|1053.1|1051.1|8
1714454400000|2024-04-30 05:20:00|1052.7|1050.7|1053|1051|1053|1051|1052.7|1050.7|23
1714454700000|2024-04-30 05:25:00|1052.7|1050.7|1052.2|1050.2|1052.8|1050.8|1051.6|1049.6|39
1714455000000|2024-04-30 05:30:00|1051.7|1049.7|1051.3|1049.3|1051.8|1049.8|1051.3|1049.3|35
1714455300000|2024-04-30 05:35:00|1051.2|1049.2|1050.4|1048.4|1051.2|1049.2|1050.1|1048.1|134
1714455600000|2024-04-30 05:40:00|1050.3|1048.3|1050.2|1048.2|1050.9|1048.9|1050|1048|38
1714455900000|2024-04-30 05:45:00|1050.3|1048.3|1050.7|1048.7|1051|1049|1050.3|1048.3|54
1714456200000|2024-04-30 05:50:00|1050.8|1048.8|1051|1049|1051.1|1049.1|1050.8|1048.8|23
1714456500000|2024-04-30 05:55:00|1051.1|1049.1|1052|1050|1052.1|1050.1|1051.1|1049.1|50
1714456800000|2024-04-30 06:00:00|1052.2|1050.2|1052.9|1050.9|1053.1|1051.1|1052.2|1050.2|37
1714457100000|2024-04-30 06:05:00|1053|1051|1052.2|1050.2|1053.3|1051.3|1052.2|1050.2|54
1714457400000|2024-04-30 06:10:00|1052.1|1050.1|1052.2|1050.2|1052.4|1050.4|1052|1050|129
1714457700000|2024-04-30 06:15:00|1052.4|1050.4|1052.2|1050.2|1052.5|1050.5|1051.9|1049.9|26
1714458000000|2024-04-30 06:20:00|1052.1|1050.1|1052.1|1050.1|1052.1|1050.1|1051.5|1049.5|286
1714458300000|2024-04-30 06:25:00|1051.9|1049.9|1052|1050|1052.1|1050.1|1051.7|1049.7|96
1714458600000|2024-04-30 06:30:00|1052.1|1050.1|1052.2|1050.2|1052.4|1050.4|1051.7|1049.7|60
1714458900000|2024-04-30 06:35:00|1052.3|1050.3|1052.6|1050.6|1052.8|1050.8|1052.3|1050.3|52
1714459200000|2024-04-30 06:40:00|1052.7|1050.7|1052.2|1050.2|1052.8|1050.8|1052|1050|47
1714459500000|2024-04-30 06:45:00|1052.1|1050.1|1052.9|1050.9|1053|1051|1052.1|1050.1|148
1714459800000|2024-04-30 06:50:00|1052.7|1050.7|1052.7|1050.7|1053|1051|1052.6|1050.6|84
1714460100000|2024-04-30 06:55:00|1052.8|1050.8|1052.3|1050.3|1052.8|1050.8|1052.3|1050.3|103
1714460400000|2024-04-30 07:00:00|1052.4|1050.4|1052.6|1050.6|1053.1|1051.1|1052.2|1050.2|388
1714460700000|2024-04-30 07:05:00|1052.5|1050.5|1052.6|1050.6|1052.7|1050.7|1052.2|1050.2|143
1714461000000|2024-04-30 07:10:00|1052.5|1050.5|1052.5|1050.5|1052.6|1050.6|1052.1|1050.1|75
1714461300000|2024-04-30 07:15:00|1052.6|1050.6|1052.1|1050.1|1052.7|1050.7|1052.1|1050.1|55
1714461600000|2024-04-30 07:20:00|1052|1050|1052|1050|1052.3|1050.3|1051.8|1049.8|80
1714461900000|2024-04-30 07:25:00|1052.1|1050.1|1052.5|1050.5|1052.7|1050.7|1052.1|1050.1|90
1714462200000|2024-04-30 07:30:00|1052.6|1050.6|1052.6|1050.6|1053|1051|1052.4|1050.4|170
1714462500000|2024-04-30 07:35:00|1052.5|1050.5|1052.2|1050.2|1052.6|1050.6|1052.2|1050.2|78
1714462800000|2024-04-30 07:40:00|1052.1|1050.1|1052.4|1050.4|1052.6|1050.6|1052.1|1050.1|203
1714463100000|2024-04-30 07:45:00|1052.3|1050.3|1052.5|1050.5|1052.5|1050.5|1052.1|1050.1|84
1714463400000|2024-04-30 07:50:00|1052.4|1050.4|1052.3|1050.3|1052.7|1050.7|1052.3|1050.3|51
1714463700000|2024-04-30 07:55:00|1052.2|1050.2|1052|1050|1052.4|1050.4|1052|1050|78
1714464000000|2024-04-30 08:00:00|1052.1|1050.1|1052.1|1050.1|1052.3|1050.3|1051.9|1049.9|240
1714464300000|2024-04-30 08:05:00|1052|1050|1051.7|1049.7|1052.3|1050.3|1051.6|1049.6|462
1714464600000|2024-04-30 08:10:00|1051.8|1049.8|1051.5|1049.5|1051.8|1049.8|1051.5|1049.5|116
1714464900000|2024-04-30 08:15:00|1051.6|1049.6|1051.4|1049.4|1051.8|1049.8|1051.4|1049.4|330
1714465200000|2024-04-30 08:20:00|1051.5|1049.5|1051.2|1049.2|1051.6|1049.6|1051.2|1049.2|168
1714465500000|2024-04-30 08:25:00|1051.3|1049.3|1051.4|1049.4|1051.7|1049.7|1051.2|1049.2|83
1714465800000|2024-04-30 08:30:00|1051.3|1049.3|1051.5|1049.5|1051.7|1049.7|1051.3|1049.3|48
1714466100000|2024-04-30 08:35:00|1051.4|1049.4|1051.3|1049.3|1051.4|1049.4|1051.3|1049.3|38
1714466400000|2024-04-30 08:40:00|1051.2|1049.2|1051.4|1049.4|1051.4|1049.4|1051.1|1049.1|28
1714466700000|2024-04-30 08:45:00|1051.3|1049.3|1051.3|1049.3|1051.3|1049.3|1051.1|1049.1|28
1714467000000|2024-04-30 08:50:00|1051.2|1049.2|1051.1|1049.1|1051.3|1049.3|1051|1049|68
1714467300000|2024-04-30 08:55:00|1051.2|1049.2|1051.2|1049.2|1051.3|1049.3|1051.2|1049.2|39
1714467600000|2024-04-30 09:00:00|1051|1049|1051.8|1049.8|1051.8|1049.8|1050.9|1048.9|52
1714467900000|2024-04-30 09:05:00|1051.7|1049.7|1051.7|1049.7|1052.1|1050.1|1051.6|1049.6|57
1714468200000|2024-04-30 09:10:00|1051.8|1049.8|1051.4|1049.4|1051.8|1049.8|1051.2|1049.2|62
1714468500000|2024-04-30 09:15:00|1051.2|1049.2|1051|1049|1051.5|1049.5|1050.9|1048.9|93
1714468800000|2024-04-30 09:20:00|1051.1|1049.1|1051.2|1049.2|1051.2|1049.2|1050.9|1048.9|61
1714469100000|2024-04-30 09:25:00|1051.3|1049.3|1051.3|1049.3|1051.4|1049.4|1051.2|1049.2|48
1714469400000|2024-04-30 09:30:00|1051.2|1049.2|1050.9|1048.9|1051.2|1049.2|1050.8|1048.8|95
1714469700000|2024-04-30 09:35:00|1050.8|1048.8|1050.4|1048.4|1050.8|1048.8|1050.3|1048.3|202
1714470000000|2024-04-30 09:40:00|1050.5|1048.5|1050.5|1048.5|1050.6|1048.6|1050.2|1048.2|147
1714470300000|2024-04-30 09:45:00|1050.6|1048.6|1050.2|1048.2|1050.6|1048.6|1050|1048|177
1714470600000|2024-04-30 09:50:00|1050.1|1048.1|1049.7|1047.7|1050.2|1048.2|1049.7|1047.7|278
1714470900000|2024-04-30 09:55:00|1049.8|1047.8|1050.3|1048.3|1050.3|1048.3|1049.8|1047.8|94
1714471200000|2024-04-30 10:00:00|1050.2|1048.2|1050.3|1048.3|1050.4|1048.4|1050.2|1048.2|51
1714471500000|2024-04-30 10:05:00|1050.2|1048.2|1050.4|1048.4|1050.5|1048.5|1050.2|1048.2|36
1714471800000|2024-04-30 10:10:00|1050.3|1048.3|1050.3|1048.3|1050.5|1048.5|1050.2|1048.2|60
1714472100000|2024-04-30 10:15:00|1050.4|1048.4|1050.5|1048.5|1050.6|1048.6|1050.2|1048.2|73
1714472400000|2024-04-30 10:20:00|1050.6|1048.6|1050.6|1048.6|1050.9|1048.9|1050.4|1048.4|96
1714472700000|2024-04-30 10:25:00|1050.7|1048.7|1050.8|1048.8|1051.1|1049.1|1050.6|1048.6|164
1714473000000|2024-04-30 10:30:00|1050.9|1048.9|1050.9|1048.9|1051.1|1049.1|1050.7|1048.7|64
1714473300000|2024-04-30 10:35:00|1051|1049|1051.5|1049.5|1051.6|1049.6|1051|1049|108
1714473600000|2024-04-30 10:40:00|1051.6|1049.6|1051.6|1049.6|1051.7|1049.7|1051.6|1049.6|43
1714473900000|2024-04-30 10:45:00|1051.7|1049.7|1052|1050|1052|1050|1051.7|1049.7|108
1714474200000|2024-04-30 10:50:00|1052.1|1050.1|1051.9|1049.9|1052.2|1050.2|1051.9|1049.9|110
1714474500000|2024-04-30 10:55:00|1051.7|1049.7|1051.8|1049.8|1052|1050|1051.7|1049.7|166
1714474800000|2024-04-30 11:00:00|1051.7|1049.7|1051.1|1049.1|1051.8|1049.8|1051|1049|142
1714475100000|2024-04-30 11:05:00|1051.2|1049.2|1051|1049|1051.4|1049.4|1050.9|1048.9|102
1714475400000|2024-04-30 11:10:00|1051.1|1049.1|1051.2|1049.2|1051.3|1049.3|1051|1049|90
1714475700000|2024-04-30 11:15:00|1051.1|1049.1|1051.2|1049.2|1051.2|1049.2|1051|1049|60
1714476000000|2024-04-30 11:20:00|1051.1|1049.1|1050.9|1048.9|1051.3|1049.3|1050.9|1048.9|47
1714476300000|2024-04-30 11:25:00|1050.8|1048.8|1050.6|1048.6|1051|1049|1050.6|1048.6|45
1714476600000|2024-04-30 11:30:00|1050.7|1048.7|1050.6|1048.6|1050.7|1048.7|1050.5|1048.5|59
1714476900000|2024-04-30 11:35:00|1050.7|1048.7|1050.4|1048.4|1050.7|1048.7|1050.3|1048.3|31
1714477200000|2024-04-30 11:40:00|1050.5|1048.5|1050.4|1048.4|1050.6|1048.6|1050.3|1048.3|69
1714477500000|2024-04-30 11:45:00|1050.3|1048.3|1050.4|1048.4|1050.5|1048.5|1050.3|1048.3|135
1714477800000|2024-04-30 11:50:00|1050.5|1048.5|1050.3|1048.3|1050.5|1048.5|1050.1|1048.1|354
1714478100000|2024-04-30 11:55:00|1050.2|1048.2|1049.9|1047.9|1050.4|1048.4|1049.9|1047.9|367
1714478400000|2024-04-30 12:00:00|1049.8|1047.8|1049.5|1047.5|1050|1048|1049.4|1047.4|581
1714478700000|2024-04-30 12:05:00|1049.6|1047.6|1049.8|1047.8|1049.9|1047.9|1049.5|1047.5|111
1714479000000|2024-04-30 12:10:00|1049.9|1047.9|1050.5|1048.5|1050.5|1048.5|1049.7|1047.7|131
1714479300000|2024-04-30 12:15:00|1050.4|1048.4|1050.2|1048.2|1050.7|1048.7|1050.2|1048.2|147
1714479600000|2024-04-30 12:20:00|1050.3|1048.3|1050.3|1048.3|1050.5|1048.5|1050.3|1048.3|140
1714479900000|2024-04-30 12:25:00|1050.4|1048.4|1050.4|1048.4|1050.6|1048.6|1050.3|1048.3|137
1714480200000|2024-04-30 12:30:00|1049.5|1047.5|1046.4|1044.4|1049.5|1047.5|1045.8|1043.8|2101
1714480500000|2024-04-30 12:35:00|1046.3|1044.3|1046.3|1044.3|1047.5|1045.5|1046.3|1044.3|641
1714480800000|2024-04-30 12:40:00|1046.1|1044.1|1046.6|1044.6|1046.7|1044.7|1045.8|1043.8|383
1714481100000|2024-04-30 12:45:00|1046.7|1044.7|1046.1|1044.1|1047|1045|1046.1|1044.1|222
1714481400000|2024-04-30 12:50:00|1046|1044|1046.6|1044.6|1047.1|1045.1|1045.5|1043.5|402
1714481700000|2024-04-30 12:55:00|1046.5|1044.5|1045.5|1043.5|1046.6|1044.6|1045.2|1043.2|414
1714482000000|2024-04-30 13:00:00|1045.4|1043.4|1045.5|1043.5|1045.6|1043.6|1045|1043|350
1714482300000|2024-04-30 13:05:00|1045.4|1043.4|1045.1|1043.1|1045.8|1043.8|1045|1043|521
1714482600000|2024-04-30 13:10:00|1045|1043|1045.8|1043.8|1045.9|1043.9|1045|1043|305
1714482900000|2024-04-30 13:15:00|1045.9|1043.9|1045.6|1043.6|1046.1|1044.1|1045.4|1043.4|381
1714483200000|2024-04-30 13:20:00|1045.5|1043.5|1045|1043|1045.5|1043.5|1044.9|1042.9|391
1714483500000|2024-04-30 13:25:00|1045.1|1043.1|1045.4|1043.4|1045.7|1043.7|1045.1|1043.1|824
1714483800000|2024-04-30 13:30:00|1044.7|1044.2|1046.1|1045.6|1046.1|1045.6|1044.6|1044.1|5389
1714484100000|2024-04-30 13:35:00|1046|1045.5|1045.8|1045.3|1046.4|1045.9|1045|1044.5|1682
1714484400000|2024-04-30 13:40:00|1045.7|1045.2|1047.1|1046.6|1047.1|1046.6|1045.7|1045.2|1474
1714484700000|2024-04-30 13:45:00|1047|1046.5|1046.7|1046.2|1047.4|1046.9|1046.6|1046.1|2073
1714485000000|2024-04-30 13:50:00|1046.6|1046.1|1046.2|1045.7|1046.7|1046.2|1046|1045.5|2532
1714485300000|2024-04-30 13:55:00|1046.3|1045.8|1047.3|1046.8|1047.5|1047|1046.1|1045.6|1885
1714485600000|2024-04-30 14:00:00|1047.4|1046.9|1046.6|1046.1|1048|1047.5|1046.1|1045.6|2317
1714485900000|2024-04-30 14:05:00|1046.7|1046.2|1046|1045.5|1047.4|1046.9|1045.8|1045.3|1144
1714486200000|2024-04-30 14:10:00|1046.1|1045.6|1046.1|1045.6|1046.3|1045.8|1045.5|1045|718
1714486500000|2024-04-30 14:15:00|1046|1045.5|1047.1|1046.6|1047.4|1046.9|1045.9|1045.4|892
1714486800000|2024-04-30 14:20:00|1047.2|1046.7|1047.3|1046.8|1047.6|1047.1|1046.8|1046.3|855
1714487100000|2024-04-30 14:25:00|1047.4|1046.9|1046.7|1046.2|1047.5|1047|1046.5|1046|925
1714487400000|2024-04-30 14:30:00|1046.6|1046.1|1045.9|1045.4|1046.7|1046.2|1045.8|1045.3|998
1714487700000|2024-04-30 14:35:00|1045.8|1045.3|1046.3|1045.8|1046.4|1045.9|1045.6|1045.1|625
1714488000000|2024-04-30 14:40:00|1046.2|1045.7|1046.4|1045.9|1046.7|1046.2|1046.2|1045.7|502
1714488300000|2024-04-30 14:45:00|1046.3|1045.8|1046.2|1045.7|1047|1046.5|1046|1045.5|587
1714488600000|2024-04-30 14:50:00|1046.3|1045.8|1045.8|1045.3|1046.3|1045.8|1045.6|1045.1|707
1714488900000|2024-04-30 14:55:00|1045.7|1045.2|1045.5|1045|1046.1|1045.6|1045.4|1044.9|993
1714489200000|2024-04-30 15:00:00|1045.4|1044.9|1045.9|1045.4|1046|1045.5|1045.2|1044.7|1051
1714489500000|2024-04-30 15:05:00|1045.8|1045.3|1044.4|1043.9|1046.1|1045.6|1044.2|1043.7|779
1714489800000|2024-04-30 15:10:00|1044.5|1044|1042.9|1042.4|1044.5|1044|1042.8|1042.3|1602
1714490100000|2024-04-30 15:15:00|1042.8|1042.3|1043.7|1043.2|1043.8|1043.3|1042.8|1042.3|797
1714490400000|2024-04-30 15:20:00|1043.8|1043.3|1043.7|1043.2|1044.1|1043.6|1043.4|1042.9|889
1714490700000|2024-04-30 15:25:00|1043.8|1043.3|1044|1043.5|1044.2|1043.7|1043.7|1043.2|1260
1714491000000|2024-04-30 15:30:00|1044.1|1043.6|1043.4|1042.9|1044.3|1043.8|1043.3|1042.8|1980
1714491300000|2024-04-30 15:35:00|1043.3|1042.8|1043.3|1042.8|1043.7|1043.2|1043.2|1042.7|983
1714491600000|2024-04-30 15:40:00|1043.1|1042.6|1042.8|1042.3|1043.1|1042.6|1042.4|1041.9|521
1714491900000|2024-04-30 15:45:00|1042.9|1042.4|1043.2|1042.7|1043.4|1042.9|1042.8|1042.3|724
1714492200000|2024-04-30 15:50:00|1043.3|1042.8|1043.4|1042.9|1043.5|1043|1043|1042.5|405
1714492500000|2024-04-30 15:55:00|1043.5|1043|1043.8|1043.3|1043.9|1043.4|1043.4|1042.9|629
1714492800000|2024-04-30 16:00:00|1043.7|1043.2|1043.4|1042.9|1043.8|1043.3|1043.2|1042.7|581
1714493100000|2024-04-30 16:05:00|1043.3|1042.8|1042.9|1042.4|1043.3|1042.8|1042.8|1042.3|547
1714493400000|2024-04-30 16:10:00|1042.8|1042.3|1043.1|1042.6|1043.4|1042.9|1042.8|1042.3|1296
1714493700000|2024-04-30 16:15:00|1043|1042.5|1043.3|1042.8|1043.3|1042.8|1042.9|1042.4|541
1714494000000|2024-04-30 16:20:00|1043.2|1042.7|1043.6|1043.1|1043.7|1043.2|1043.2|1042.7|274
1714494300000|2024-04-30 16:25:00|1043.7|1043.2|1043.4|1042.9|1043.7|1043.2|1043.2|1042.7|487
1714494600000|2024-04-30 16:30:00|1043.3|1042.8|1042|1041.5|1043.3|1042.8|1041.9|1041.4|540
1714494900000|2024-04-30 16:35:00|1041.9|1041.4|1042.2|1041.7|1042.6|1042.1|1041.9|1041.4|668
1714495200000|2024-04-30 16:40:00|1042.1|1041.6|1041.7|1041.2|1042.3|1041.8|1041.5|1041|950
1714495500000|2024-04-30 16:45:00|1041.8|1041.3|1041.7|1041.2|1042|1041.5|1041.6|1041.1|685
1714495800000|2024-04-30 16:50:00|1041.8|1041.3|1041.8|1041.3|1042.1|1041.6|1041.7|1041.2|623
1714496100000|2024-04-30 16:55:00|1041.9|1041.4|1041.4|1040.9|1042|1041.5|1041.3|1040.8|542
1714496400000|2024-04-30 17:00:00|1041.3|1040.8|1041.7|1041.2|1042.2|1041.7|1041.2|1040.7|378
1714496700000|2024-04-30 17:05:00|1041.8|1041.3|1041.7|1041.2|1041.9|1041.4|1041.5|1041|383
1714497000000|2024-04-30 17:10:00|1041.8|1041.3|1041.4|1040.9|1041.9|1041.4|1041|1040.5|474
1714497300000|2024-04-30 17:15:00|1041.5|1041|1041.6|1041.1|1041.7|1041.2|1041.2|1040.7|356
1714497600000|2024-04-30 17:20:00|1041.7|1041.2|1041.9|1041.4|1042.2|1041.7|1041.7|1041.2|544
1714497900000|2024-04-30 17:25:00|1042|1041.5|1041.7|1041.2|1042.2|1041.7|1041.6|1041.1|300
1714498200000|2024-04-30 17:30:00|1041.8|1041.3|1042|1041.5|1042|1041.5|1041.5|1041|262
1714498500000|2024-04-30 17:35:00|1041.9|1041.4|1042.1|1041.6|1042.3|1041.8|1041.9|1041.4|444
1714498800000|2024-04-30 17:40:00|1042|1041.5|1041.8|1041.3|1042.3|1041.8|1041.7|1041.2|282
1714499100000|2024-04-30 17:45:00|1041.7|1041.2|1042.1|1041.6|1042.1|1041.6|1041.7|1041.2|246
1714499400000|2024-04-30 17:50:00|1042.2|1041.7|1042.4|1041.9|1042.5|1042|1042.1|1041.6|256
1714499700000|2024-04-30 17:55:00|1042.5|1042|1042.5|1042|1042.6|1042.1|1042.3|1041.8|236
1714500000000|2024-04-30 18:00:00|1042.6|1042.1|1042.8|1042.3|1043.1|1042.6|1042.5|1042|369
1714500300000|2024-04-30 18:05:00|1042.9|1042.4|1042.2|1041.7|1042.9|1042.4|1042.2|1041.7|369
1714500600000|2024-04-30 18:10:00|1042.3|1041.8|1042.1|1041.6|1042.5|1042|1042|1041.5|276
1714500900000|2024-04-30 18:15:00|1042|1041.5|1042.1|1041.6|1042.3|1041.8|1042|1041.5|235
1714501200000|2024-04-30 18:20:00|1042.2|1041.7|1042.1|1041.6|1042.3|1041.8|1041.8|1041.3|256
1714501500000|2024-04-30 18:25:00|1042|1041.5|1041.6|1041.1|1042.1|1041.6|1041.4|1040.9|273
1714501800000|2024-04-30 18:30:00|1041.5|1041|1042.3|1041.8|1042.3|1041.8|1041.5|1041|316
1714502100000|2024-04-30 18:35:00|1042.4|1041.9|1042.6|1042.1|1042.7|1042.2|1042.3|1041.8|468
1714502400000|2024-04-30 18:40:00|1042.7|1042.2|1042.1|1041.6|1042.7|1042.2|1042.1|1041.6|400
1714502700000|2024-04-30 18:45:00|1042.2|1041.7|1041.6|1041.1|1042.2|1041.7|1041.6|1041.1|277
1714503000000|2024-04-30 18:50:00|1041.5|1041|1041.4|1040.9|1041.5|1041|1041|1040.5|582
1714503300000|2024-04-30 18:55:00|1041.5|1041|1041.5|1041|1041.6|1041.1|1041.2|1040.7|534
1714503600000|2024-04-30 19:00:00|1041.4|1040.9|1041.5|1041|1041.8|1041.3|1041.3|1040.8|584
1714503900000|2024-04-30 19:05:00|1041.4|1040.9|1041.8|1041.3|1041.8|1041.3|1041.4|1040.9|319
1714504200000|2024-04-30 19:10:00|1041.9|1041.4|1041.4|1040.9|1041.9|1041.4|1041.4|1040.9|446
1714504500000|2024-04-30 19:15:00|1041.5|1041|1041.2|1040.7|1041.6|1041.1|1041.1|1040.6|679
1714504800000|2024-04-30 19:20:00|1041.1|1040.6|1040.8|1040.3|1041.4|1040.9|1040.6|1040.1|602
1714505100000|2024-04-30 19:25:00|1040.9|1040.4|1041.3|1040.8|1041.3|1040.8|1040.6|1040.1|731
1714505400000|2024-04-30 19:30:00|1041.2|1040.7|1041.2|1040.7|1041.4|1040.9|1041|1040.5|789
1714505700000|2024-04-30 19:35:00|1041.3|1040.8|1041|1040.5|1041.3|1040.8|1040.7|1040.2|694
1714506000000|2024-04-30 19:40:00|1041.1|1040.6|1041.1|1040.6|1041.3|1040.8|1041|1040.5|924
1714506300000|2024-04-30 19:45:00|1041|1040.5|1041.5|1041|1041.7|1041.2|1041|1040.5|2725
1714506600000|2024-04-30 19:50:00|1041.4|1040.9|1040.7|1040.2|1041.4|1040.9|1040.6|1040.1|4369
1714506900000|2024-04-30 19:55:00|1040.6|1040.1|1040|1039.5|1040.7|1040.2|1039.3|1038.8|35258
1714507200000|2024-04-30 20:00:00|1039.6|1039.1|1040.2|1038.2|1041|1039.1|1039.6|1037.6|6047
1714507500000|2024-04-30 20:05:00|1040.1|1038.1|1039.9|1037.9|1040.4|1038.4|1039.7|1037.7|589
1714507800000|2024-04-30 20:10:00|1040|1038|1039.8|1037.8|1040|1038|1039.6|1037.6|133
1714508100000|2024-04-30 20:15:00|1039.7|1037.7|1039.2|1037.2|1039.9|1037.9|1039.2|1037.2|463
1714508400000|2024-04-30 20:20:00|1039.1|1037.1|1039.1|1037.1|1039.3|1037.3|1039|1037|141
1714508700000|2024-04-30 20:25:00|1039.2|1037.2|1038.7|1036.7|1039.3|1037.3|1038.7|1036.7|80
1714509000000|2024-04-30 20:30:00|1038.9|1036.9|1039|1037|1039.1|1037.1|1038.8|1036.8|84
1714509300000|2024-04-30 20:35:00|1038.9|1036.9|1039|1037|1039.2|1037.2|1038.9|1036.9|17
1714509600000|2024-04-30 20:40:00|1039.2|1037.2|1039.1|1037.1|1039.2|1037.2|1039.1|1037.1|5
1714509900000|2024-04-30 20:45:00|1039|1037|1039.4|1037.4|1039.5|1037.5|1039|1037|501
1714510200000|2024-04-30 20:50:00|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|126
1714510500000|2024-04-30 20:55:00|1039.4|1037.4|1040.3|1038.3|1040.3|1038.3|1039.4|1037.4|186
1714510800000|2024-04-30 21:00:00|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|2
1714514400000|2024-04-30 22:00:00|1039|1037|1039.9|1037.9|1040|1038|1038.9|1036.9|0
1714514700000|2024-04-30 22:05:00|1039.8|1037.8|1039.4|1037.4|1039.9|1037.9|1039.3|1037.3|0
1714515000000|2024-04-30 22:10:00|1039.5|1037.5|1039.4|1037.4|1039.6|1037.6|1039.1|1037.1|0
1714515300000|2024-04-30 22:15:00|1039.3|1037.3|1039.7|1037.7|1039.7|1037.7|1039.3|1037.3|0
1714515600000|2024-04-30 22:20:00|1039.6|1037.6|1039.7|1037.7|1039.7|1037.7|1039.4|1037.4|0
1714515900000|2024-04-30 22:25:00|1039.6|1037.6|1039.4|1037.4|1039.8|1037.8|1039.4|1037.4|0
1714516200000|2024-04-30 22:30:00|1039.5|1037.5|1039.9|1037.9|1039.9|1037.9|1039.5|1037.5|0
1714516500000|2024-04-30 22:35:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.8|1037.8|0
1714516800000|2024-04-30 22:40:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1039.8|1037.8|0
1714517100000|2024-04-30 22:45:00|1039.8|1037.8|1039.8|1037.8|1039.9|1037.9|1039.7|1037.7|0
1714517400000|2024-04-30 22:50:00|1039.7|1037.7|1039.9|1037.9|1039.9|1037.9|1039.7|1037.7|0
1714517700000|2024-04-30 22:55:00|1040|1038|1039.8|1037.8|1040|1038|1039.8|1037.8|0
1714518000000|2024-04-30 23:00:00|1039.9|1037.9|1039.8|1037.8|1039.9|1037.9|1039.7|1037.7|0
1714518300000|2024-04-30 23:05:00|1039.9|1037.9|1040.2|1038.2|1040.2|1038.2|1039.9|1037.9|0
1714518600000|2024-04-30 23:10:00|1040.1|1038.1|1040.3|1038.3|1040.4|1038.4|1040.1|1038.1|0
1714518900000|2024-04-30 23:15:00|1040.2|1038.2|1040.1|1038.1|1040.2|1038.2|1040|1038|0
1714519200000|2024-04-30 23:20:00|1040|1038|1039.9|1037.9|1040.1|1038.1|1039.9|1037.9|0
1714519500000|2024-04-30 23:25:00|1040|1038|1039.6|1037.6|1040|1038|1039.6|1037.6|0
1714519800000|2024-04-30 23:30:00|1039.9|1037.9|1039.5|1037.5|1039.9|1037.9|1039.5|1037.5|0
1714520100000|2024-04-30 23:35:00|1039.6|1037.6|1039.5|1037.5|1039.6|1037.6|1039.4|1037.4|0
1714520400000|2024-04-30 23:40:00|1039.6|1037.6|1039.8|1037.8|1039.8|1037.8|1039.5|1037.5|0
1714520700000|2024-04-30 23:45:00|1039.7|1037.7|1039.7|1037.7|1039.7|1037.7|1039.6|1037.6|0
1714521000000|2024-04-30 23:50:00|1039.6|1037.6|1039.5|1037.5|1039.7|1037.7|1039.4|1037.4|0
1714521300000|2024-04-30 23:55:00|1039.6|1037.6|1039.9|1037.9|1039.9|1037.9|1039.5|1037.5|0
1714521600000|2024-05-01 00:00:00|1040|1038|1041.3|1039.3|1041.7|1039.7|1039.1|1037.1|106
1714521900000|2024-05-01 00:05:00|1041.2|1039.2|1040.4|1038.4|1041.2|1039.2|1040.2|1038.2|72
1714522200000|2024-05-01 00:10:00|1040.6|1038.6|1041|1039|1041|1039|1040.6|1038.6|36
1714522500000|2024-05-01 00:15:00|1040.9|1038.9|1040.2|1038.2|1041|1039|1040.2|1038.2|80
1714522800000|2024-05-01 00:20:00|1040.4|1038.4|1040.2|1038.2|1040.5|1038.5|1040.2|1038.2|18
1714523100000|2024-05-01 00:25:00|1040.3|1038.3|1040.5|1038.5|1040.5|1038.5|1040.3|1038.3|9
1714523400000|2024-05-01 00:30:00|1040.4|1038.4|1040.5|1038.5|1040.5|1038.5|1040.3|1038.3|15
1714523700000|2024-05-01 00:35:00|1040.4|1038.4|1040.5|1038.5|1040.5|1038.5|1040.4|1038.4|6
1714524000000|2024-05-01 00:40:00|1040.4|1038.4|1040.2|1038.2|1040.4|1038.4|1040.2|1038.2|4
1714524300000|2024-05-01 00:45:00|1040.1|1038.1|1040|1038|1040.1|1038.1|1040|1038|28
1714524600000|2024-05-01 00:50:00|1040.1|1038.1|1039.9|1037.9|1040.3|1038.3|1039.9|1037.9|45
1714524900000|2024-05-01 00:55:00|1039.8|1037.8|1039.7|1037.7|1039.9|1037.9|1039.5|1037.5|100
1714525200000|2024-05-01 01:00:00|1039.6|1037.6|1039.6|1037.6|1039.6|1037.6|1038.5|1036.5|88
1714525500000|2024-05-01 01:05:00|1039.5|1037.5|1039.6|1037.6|1039.7|1037.7|1039.3|1037.3|15
1714525800000|2024-05-01 01:10:00|1039.7|1037.7|1039.6|1037.6|1039.7|1037.7|1039.5|1037.5|7
1714526100000|2024-05-01 01:15:00|1039.7|1037.7|1039.6|1037.6|1039.7|1037.7|1039.5|1037.5|4
1714526400000|2024-05-01 01:20:00|1039.7|1037.7|1039.6|1037.6|1039.7|1037.7|1039.6|1037.6|12
1714526700000|2024-05-01 01:25:00|1039.7|1037.7|1039.7|1037.7|1039.7|1037.7|1039.7|1037.7|2
1714527000000|2024-05-01 01:30:00|1039.5|1037.5|1039|1037|1039.5|1037.5|1039|1037|51
1714527300000|2024-05-01 01:35:00|1038.9|1036.9|1039.3|1037.3|1039.3|1037.3|1038.8|1036.8|29
1714527600000|2024-05-01 01:40:00|1039.4|1037.4|1039.3|1037.3|1039.5|1037.5|1039.3|1037.3|12
1714527900000|2024-05-01 01:45:00|1039.4|1037.4|1039.8|1037.8|1039.9|1037.9|1039.4|1037.4|11
1714528200000|2024-05-01 01:50:00|1039.7|1037.7|1039.6|1037.6|1039.7|1037.7|1039.5|1037.5|10
1714528500000|2024-05-01 01:55:00|1039.7|1037.7|1039.7|1037.7|1039.7|1037.7|1039.4|1037.4|9
1714528800000|2024-05-01 02:00:00|1039.8|1037.8|1039.6|1037.6|1039.8|1037.8|1039.6|1037.6|2
1714529100000|2024-05-01 02:05:00|1039.7|1037.7|1039.3|1037.3|1039.7|1037.7|1039.3|1037.3|12
1714529400000|2024-05-01 02:10:00|1039.5|1037.5|1039.9|1037.9|1039.9|1037.9|1039.4|1037.4|6
1714529700000|2024-05-01 02:15:00|1039.8|1037.8|1039.6|1037.6|1039.9|1037.9|1039.6|1037.6|5
1714530000000|2024-05-01 02:20:00|1039.7|1037.7|1040|1038|1040|1038|1039.7|1037.7|3
1714530300000|2024-05-01 02:25:00|||||||||4
1714530600000|2024-05-01 02:30:00|1039.8|1037.8|1040|1038|1040|1038|1039.7|1037.7|4
1714530900000|2024-05-01 02:35:00|1039.9|1037.9|1040.2|1038.2|1040.2|1038.2|1039.9|1037.9|7
1714531200000|2024-05-01 02:40:00|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|1
1714531500000|2024-05-01 02:45:00|1040.2|1038.2|1040.4|1038.4|1040.4|1038.4|1040.2|1038.2|9
1714531800000|2024-05-01 02:50:00|1040.5|1038.5|1040.6|1038.6|1040.7|1038.7|1040.5|1038.5|13
1714532100000|2024-05-01 02:55:00|1040.7|1038.7|1040.7|1038.7|1040.8|1038.8|1040.7|1038.7|14
1714532400000|2024-05-01 03:00:00|1040.9|1038.9|1040.8|1038.8|1040.9|1038.9|1040.8|1038.8|4
1714532700000|2024-05-01 03:05:00|1040.7|1038.7|1040.8|1038.8|1040.8|1038.8|1040.5|1038.5|7
1714533000000|2024-05-01 03:10:00|1040.9|1038.9|1040.8|1038.8|1041|1039|1040.7|1038.7|11
1714533300000|2024-05-01 03:15:00|1040.7|1038.7|1040.6|1038.6|1040.8|1038.8|1040.6|1038.6|9
1714533600000|2024-05-01 03:20:00|1040.7|1038.7|1040.7|1038.7|1040.7|1038.7|1040.5|1038.5|8
1714533900000|2024-05-01 03:25:00|1040.8|1038.8|1040.6|1038.6|1040.8|1038.8|1040.6|1038.6|6
1714534200000|2024-05-01 03:30:00|||||||||13
1714534500000|2024-05-01 03:35:00|1040.5|1038.5|1040.6|1038.6|1040.6|1038.6|1040.5|1038.5|12
1714534800000|2024-05-01 03:40:00|||||||||3
1714535100000|2024-05-01 03:45:00|1040.7|1038.7|1040.8|1038.8|1040.8|1038.8|1040.5|1038.5|12
1714535400000|2024-05-01 03:50:00|1041|1039|1041.1|1039.1|1041.2|1039.2|1041|1039|55
1714535700000|2024-05-01 03:55:00|1041.4|1039.4|1041.3|1039.3|1041.4|1039.4|1041.2|1039.2|9
1714536000000|2024-05-01 04:00:00|1041.2|1039.2|1041|1039|1041.2|1039.2|1041|1039|11
1714536300000|2024-05-01 04:05:00|1041.1|1039.1|1041|1039|1041.1|1039.1|1041|1039|7
1714536600000|2024-05-01 04:10:00|1040.9|1038.9|1040.7|1038.7|1040.9|1038.9|1040.7|1038.7|14
1714536900000|2024-05-01 04:15:00|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|6
1714537200000|2024-05-01 04:20:00|1040.7|1038.7|1040.7|1038.7|1040.8|1038.8|1040.7|1038.7|9
1714537500000|2024-05-01 04:25:00|1040.8|1038.8|1040.8|1038.8|1040.9|1038.9|1040.8|1038.8|4
1714537800000|2024-05-01 04:30:00|1040.9|1038.9|1040.9|1038.9|1040.9|1038.9|1040.8|1038.8|7
1714538100000|2024-05-01 04:35:00|1040.8|1038.8|1040.9|1038.9|1040.9|1038.9|1040.7|1038.7|12
1714538400000|2024-05-01 04:40:00|||||||||7
1714538700000|2024-05-01 04:45:00|1040.8|1038.8|1040.8|1038.8|1040.9|1038.9|1040.8|1038.8|4
1714539000000|2024-05-01 04:50:00|1040.9|1038.9|1041|1039|1041|1039|1040.9|1038.9|6
1714539300000|2024-05-01 04:55:00|1040.9|1038.9|1040.9|1038.9|1040.9|1038.9|1040.9|1038.9|8
1714539600000|2024-05-01 05:00:00|1040.7|1038.7|1040.7|1038.7|1040.8|1038.8|1040.6|1038.6|9
1714539900000|2024-05-01 05:05:00|1040.8|1038.8|1040.5|1038.5|1040.8|1038.8|1040.5|1038.5|5
1714540200000|2024-05-01 05:10:00|1040.6|1038.6|1040.5|1038.5|1040.6|1038.6|1040.5|1038.5|11
1714540500000|2024-05-01 05:15:00|1040.6|1038.6|1040.4|1038.4|1040.6|1038.6|1040.3|1038.3|15
1714540800000|2024-05-01 05:20:00|1040.5|1038.5|1040.4|1038.4|1040.5|1038.5|1040.4|1038.4|6
1714541100000|2024-05-01 05:25:00|1040.5|1038.5|1040.2|1038.2|1040.5|1038.5|1040.2|1038.2|13
1714541400000|2024-05-01 05:30:00|1040.1|1038.1|1040.3|1038.3|1040.3|1038.3|1040.1|1038.1|14
1714541700000|2024-05-01 05:35:00|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|1040.2|1038.2|11
1714542000000|2024-05-01 05:40:00|1040.3|1038.3|1040.5|1038.5|1040.6|1038.6|1040.2|1038.2|21
1714542300000|2024-05-01 05:45:00|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|1040.4|1038.4|8
1714542600000|2024-05-01 05:50:00|||||||||12
1714542900000|2024-05-01 05:55:00|1040.2|1038.2|1040.2|1038.2|1040.2|1038.2|1040.2|1038.2|12
1714543200000|2024-05-01 06:00:00|1040.1|1038.1|1040.1|1038.1|1040.4|1038.4|1039.9|1037.9|29
1714543500000|2024-05-01 06:05:00|1039.7|1037.7|1039.9|1037.9|1039.9|1037.9|1039.7|1037.7|37
1714543800000|2024-05-01 06:10:00|1040|1038|1040.4|1038.4|1040.4|1038.4|1040|1038|56
1714544100000|2024-05-01 06:15:00|1040.3|1038.3|1040.1|1038.1|1040.3|1038.3|1040|1038|11
1714544400000|2024-05-01 06:20:00|1039.9|1037.9|1040.2|1038.2|1040.2|1038.2|1039.9|1037.9|20
1714544700000|2024-05-01 06:25:00|1040.1|1038.1|1040.2|1038.2|1040.2|1038.2|1040|1038|122
1714545000000|2024-05-01 06:30:00|1040.1|1038.1|1039.4|1037.4|1040.1|1038.1|1039.3|1037.3|93
1714545300000|2024-05-01 06:35:00|1039.3|1037.3|1038.9|1036.9|1039.3|1037.3|1038.5|1036.5|178
1714545600000|2024-05-01 06:40:00|1039|1037|1038.8|1036.8|1039|1037|1038.6|1036.6|92
1714545900000|2024-05-01 06:45:00|1038.9|1036.9|1038.7|1036.7|1039|1037|1038.7|1036.7|52
1714546200000|2024-05-01 06:50:00|1038.8|1036.8|1038.1|1036.1|1038.8|1036.8|1038|1036|84
1714546500000|2024-05-01 06:55:00|1038|1036|1038.3|1036.3|1038.4|1036.4|1038|1036|35
1714546800000|2024-05-01 07:00:00|1038.4|1036.4|1038.6|1036.6|1038.7|1036.7|1038.3|1036.3|152
1714547100000|2024-05-01 07:05:00|1038.7|1036.7|1037.9|1035.9|1038.7|1036.7|1037.6|1035.6|140
1714547400000|2024-05-01 07:10:00|1038|1036|1038.3|1036.3|1038.5|1036.5|1037.8|1035.8|295
1714547700000|2024-05-01 07:15:00|1038.2|1036.2|1038.8|1036.8|1038.9|1036.9|1038|1036|249
1714548000000|2024-05-01 07:20:00|1038.9|1036.9|1039.3|1037.3|1039.5|1037.5|1038.8|1036.8|114
1714548300000|2024-05-01 07:25:00|1039.4|1037.4|1039.3|1037.3|1039.6|1037.6|1039.1|1037.1|243
1714548600000|2024-05-01 07:30:00|1039.4|1037.4|1039.5|1037.5|1039.7|1037.7|1039.1|1037.1|255
1714548900000|2024-05-01 07:35:00|1039.6|1037.6|1039.6|1037.6|1039.7|1037.7|1039.3|1037.3|232
1714549200000|2024-05-01 07:40:00|1039.7|1037.7|1039.5|1037.5|1039.8|1037.8|1039.5|1037.5|96
1714549500000|2024-05-01 07:45:00|1039.4|1037.4|1039.2|1037.2|1039.4|1037.4|1039.1|1037.1|194
1714549800000|2024-05-01 07:50:00|1039.1|1037.1|1039.1|1037.1|1039.3|1037.3|1039.1|1037.1|143
1714550100000|2024-05-01 07:55:00|1039|1037|1039.4|1037.4|1039.6|1037.6|1039|1037|294
1714550400000|2024-05-01 08:00:00|1039.5|1037.5|1039.3|1037.3|1039.5|1037.5|1038.9|1036.9|115
1714550700000|2024-05-01 08:05:00|1039.4|1037.4|1039.4|1037.4|1039.7|1037.7|1039.3|1037.3|88
1714551000000|2024-05-01 08:10:00|1039.3|1037.3|1039.7|1037.7|1039.8|1037.8|1039.3|1037.3|94
1714551300000|2024-05-01 08:15:00|1039.8|1037.8|1039.5|1037.5|1039.8|1037.8|1039.5|1037.5|44
1714551600000|2024-05-01 08:20:00|1039.6|1037.6|1039.4|1037.4|1039.6|1037.6|1039.3|1037.3|57
1714551900000|2024-05-01 08:25:00|1039.5|1037.5|1039.7|1037.7|1040.2|1038.2|1039.5|1037.5|230
1714552200000|2024-05-01 08:30:00|1039.8|1037.8|1039.7|1037.7|1040|1038|1039.6|1037.6|71
1714552500000|2024-05-01 08:35:00|1039.8|1037.8|1039.5|1037.5|1039.8|1037.8|1039.4|1037.4|51
1714552800000|2024-05-01 08:40:00|1039.4|1037.4|1039.1|1037.1|1039.6|1037.6|1039.1|1037.1|91
1714553100000|2024-05-01 08:45:00|1039.3|1037.3|1039.6|1037.6|1039.6|1037.6|1039.2|1037.2|48
1714553400000|2024-05-01 08:50:00|1039.4|1037.4|1039.7|1037.7|1039.9|1037.9|1039.4|1037.4|44
1714553700000|2024-05-01 08:55:00|1039.6|1037.6|1039.9|1037.9|1039.9|1037.9|1039.5|1037.5|50
1714554000000|2024-05-01 09:00:00|1039.8|1037.8|1039.7|1037.7|1040|1038|1039.6|1037.6|86
1714554300000|2024-05-01 09:05:00|1039.6|1037.6|1038.9|1036.9|1039.9|1037.9|1038.9|1036.9|58
1714554600000|2024-05-01 09:10:00|1038.8|1036.8|1039|1037|1039|1037|1038.5|1036.5|68
1714554900000|2024-05-01 09:15:00|1039.1|1037.1|1038.8|1036.8|1039.1|1037.1|1038.8|1036.8|35
1714555200000|2024-05-01 09:20:00|1038.9|1036.9|1038.7|1036.7|1038.9|1036.9|1038.5|1036.5|77
1714555500000|2024-05-01 09:25:00|1038.8|1036.8|1038.6|1036.6|1039.1|1037.1|1038.6|1036.6|59
1714555800000|2024-05-01 09:30:00|1038.7|1036.7|1038.7|1036.7|1038.8|1036.8|1038.2|1036.2|81
1714556100000|2024-05-01 09:35:00|1038.8|1036.8|1038.8|1036.8|1039|1037|1038.5|1036.5|46
1714556400000|2024-05-01 09:40:00|1038.9|1036.9|1038.3|1036.3|1038.9|1036.9|1038.2|1036.2|121
1714556700000|2024-05-01 09:45:00|1038.2|1036.2|1038.4|1036.4|1038.4|1036.4|1038.1|1036.1|157
1714557000000|2024-05-01 09:50:00|1038.5|1036.5|1038.7|1036.7|1039|1037|1038.3|1036.3|91
1714557300000|2024-05-01 09:55:00|1038.8|1036.8|1038.3|1036.3|1038.8|1036.8|1038.3|1036.3|79
1714557600000|2024-05-01 10:00:00|1038.2|1036.2|1038|1036|1038.3|1036.3|1038|1036|22
1714557900000|2024-05-01 10:05:00|1038.1|1036.1|1037.9|1035.9|1038.1|1036.1|1037.8|1035.8|58
1714558200000|2024-05-01 10:10:00|1037.8|1035.8|1037.7|1035.7|1038|1036|1037.7|1035.7|30
1714558500000|2024-05-01 10:15:00|1037.8|1035.8|1038|1036|1038|1036|1037.8|1035.8|23
1714558800000|2024-05-01 10:20:00|1038.1|1036.1|1038|1036|1038.2|1036.2|1038|1036|30
1714559100000|2024-05-01 10:25:00|1037.9|1035.9|1037.8|1035.8|1037.9|1035.9|1037.7|1035.7|17
1714559400000|2024-05-01 10:30:00|1037.7|1035.7|1037.6|1035.6|1037.9|1035.9|1037.6|1035.6|7
1714559700000|2024-05-01 10:35:00|1037.9|1035.9|1038.2|1036.2|1038.3|1036.3|1037.8|1035.8|17
1714560000000|2024-05-01 10:40:00|1038|1036|1038.1|1036.1|1038.2|1036.2|1038|1036|17
1714560300000|2024-05-01 10:45:00|1038.2|1036.2|1038.1|1036.1|1038.2|1036.2|1037.9|1035.9|10
1714560600000|2024-05-01 10:50:00|1038|1036|1038|1036|1038|1036|1038|1036|3
1714560900000|2024-05-01 10:55:00|1038.6|1036.6|1038.8|1036.8|1038.8|1036.8|1038.6|1036.6|3
1714561200000|2024-05-01 11:00:00|1038.7|1036.7|1038.5|1036.5|1038.7|1036.7|1038.3|1036.3|44
1714561500000|2024-05-01 11:05:00|1038.6|1036.6|1038.7|1036.7|1039|1037|1038.6|1036.6|21
1714561800000|2024-05-01 11:10:00|1038.6|1036.6|1038.8|1036.8|1038.9|1036.9|1038.3|1036.3|93
1714562100000|2024-05-01 11:15:00|1039|1037|1038.7|1036.7|1039|1037|1038.6|1036.6|33
1714562400000|2024-05-01 11:20:00|1038.6|1036.6|1039.2|1037.2|1039.3|1037.3|1038.6|1036.6|63
1714562700000|2024-05-01 11:25:00|1039.4|1037.4|1039.1|1037.1|1039.4|1037.4|1039|1037|87
1714563000000|2024-05-01 11:30:00|1039.2|1037.2|1039.1|1037.1|1039.2|1037.2|1039|1037|22
1714563300000|2024-05-01 11:35:00|1039|1037|1039|1037|1039.1|1037.1|1038.9|1036.9|49
1714563600000|2024-05-01 11:40:00|1039.1|1037.1|1039.2|1037.2|1039.3|1037.3|1039|1037|75
1714563900000|2024-05-01 11:45:00|1039.1|1037.1|1039|1037|1039.3|1037.3|1039|1037|81
1714564200000|2024-05-01 11:50:00|1038.9|1036.9|1038.5|1036.5|1038.9|1036.9|1038.5|1036.5|29
1714564500000|2024-05-01 11:55:00|1038.4|1036.4|1038|1036|1038.6|1036.6|1038|1036|166
1714564800000|2024-05-01 12:00:00|1038.1|1036.1|1038.5|1036.5|1038.5|1036.5|1038|1036|279
1714565100000|2024-05-01 12:05:00|1038.4|1036.4|1038.6|1036.6|1038.6|1036.6|1038.1|1036.1|136
1714565400000|2024-05-01 12:10:00|1038.7|1036.7|1038.3|1036.3|1038.8|1036.8|1038.2|1036.2|169
1714565700000|2024-05-01 12:15:00|1038.7|1036.7|1039.2|1037.2|1039.2|1037.2|1038.1|1036.1|228
1714566000000|2024-05-01 12:20:00|1039.1|1037.1|1039.1|1037.1|1039.1|1037.1|1038.5|1036.5|78
1714566300000|2024-05-01 12:25:00|1039.2|1037.2|1039|1037|1039.4|1037.4|1038.9|1036.9|97
1714566600000|2024-05-01 12:30:00|1038.9|1036.9|1039.5|1037.5|1040.2|1038.2|1038.9|1036.9|341
1714566900000|2024-05-01 12:35:00|1039.4|1037.4|1040.4|1038.4|1040.5|1038.5|1039.4|1037.4|469
1714567200000|2024-05-01 12:40:00|1040.3|1038.3|1040.2|1038.2|1040.4|1038.4|1039.8|1037.8|67
1714567500000|2024-05-01 12:45:00|1040.1|1038.1|1040.2|1038.2|1040.5|1038.5|1040|1038|91
1714567800000|2024-05-01 12:50:00|1040.1|1038.1|1040.2|1038.2|1040.4|1038.4|1040|1038|91
1714568100000|2024-05-01 12:55:00|1040.3|1038.3|1040|1038|1040.3|1038.3|1039.9|1037.9|103
1714568400000|2024-05-01 13:00:00|1040.1|1038.1|1040.2|1038.2|1040.4|1038.4|1039.9|1037.9|126
1714568700000|2024-05-01 13:05:00|1040.1|1038.1|1040.9|1038.9|1040.9|1038.9|1040|1038|240
1714569000000|2024-05-01 13:10:00|1040.8|1038.8|1041.6|1039.6|1041.7|1039.7|1040.8|1038.8|794
1714569300000|2024-05-01 13:15:00|1041.5|1039.5|1041.7|1039.7|1041.9|1039.9|1041.5|1039.5|376
1714569600000|2024-05-01 13:20:00|1041.6|1039.6|1041.6|1039.6|1041.9|1039.9|1041.5|1039.5|308
1714569900000|2024-05-01 13:25:00|1041.5|1039.5|1041.8|1039.8|1041.8|1039.8|1041.4|1039.4|404
1714570200000|2024-05-01 13:30:00|1041.1|1040.6|1042.8|1042.3|1044.4|1043.9|1040.9|1040.4|6804
1714570500000|2024-05-01 13:35:00|1042.7|1042.2|1040.7|1040.2|1043.3|1042.8|1040.4|1039.9|1620
1714570800000|2024-05-01 13:40:00|1040.6|1040.1|1039.8|1039.3|1040.6|1040.1|1039.6|1039.1|1453
1714571100000|2024-05-01 13:45:00|1039.9|1039.4|1040.4|1039.9|1040.6|1040.1|1039.6|1039.1|914
1714571400000|2024-05-01 13:50:00|1040.5|1040|1040.3|1039.8|1040.9|1040.4|1039.9|1039.4|1123
1714571700000|2024-05-01 13:55:00|1040.4|1039.9|1040.8|1040.3|1041|1040.5|1039.8|1039.3|1027
1714572000000|2024-05-01 14:00:00|1041.4|1040.9|1040.2|1039.7|1041.9|1041.4|1039.6|1039.1|1427
1714572300000|2024-05-01 14:05:00|1040.3|1039.8|1041|1040.5|1041.8|1041.3|1040.1|1039.6|822
1714572600000|2024-05-01 14:10:00|1040.9|1040.4|1040.8|1040.3|1040.9|1040.4|1039.8|1039.3|557
1714572900000|2024-05-01 14:15:00|1040.7|1040.2|1040.7|1040.2|1040.8|1040.3|1040.2|1039.7|438
1714573200000|2024-05-01 14:20:00|1040.8|1040.3|1040.9|1040.4|1041.2|1040.7|1040.5|1040|927
1714573500000|2024-05-01 14:25:00|1041|1040.5|1043.1|1042.6|1043.2|1042.7|1041|1040.5|1586
1714573800000|2024-05-01 14:30:00|1043|1042.5|1042.5|1042|1043.1|1042.6|1042.1|1041.6|856
1714574100000|2024-05-01 14:35:00|1042.6|1042.1|1042.3|1041.8|1042.8|1042.3|1042|1041.5|713
1714574400000|2024-05-01 14:40:00|1042.2|1041.7|1042.3|1041.8|1042.3|1041.8|1041.6|1041.1|450
1714574700000|2024-05-01 14:45:00|1042.4|1041.9|1043.1|1042.6|1043.4|1042.9|1042.4|1041.9|638
1714575000000|2024-05-01 14:50:00|1043|1042.5|1043.2|1042.7|1044|1043.5|1043|1042.5|1096
1714575300000|2024-05-01 14:55:00|1043.3|1042.8|1043.1|1042.6|1043.5|1043|1042.9|1042.4|471
1714575600000|2024-05-01 15:00:00|1043|1042.5|1042.6|1042.1|1043|1042.5|1042.2|1041.7|470
1714575900000|2024-05-01 15:05:00|1042.7|1042.2|1041.5|1041|1042.7|1042.2|1041.4|1040.9|461
1714576200000|2024-05-01 15:10:00|1041.4|1040.9|1040.7|1040.2|1041.4|1040.9|1040.6|1040.1|799
1714576500000|2024-05-01 15:15:00|1040.8|1040.3|1040.5|1040|1041|1040.5|1040|1039.5|903
1714576800000|2024-05-01 15:20:00|1040.6|1040.1|1040.8|1040.3|1041.2|1040.7|1040.5|1040|921
1714577100000|2024-05-01 15:25:00|1040.9|1040.4|1041.6|1041.1|1041.6|1041.1|1040.7|1040.2|732
1714577400000|2024-05-01 15:30:00|1041.5|1041|1041.9|1041.4|1041.9|1041.4|1041.1|1040.6|489
1714577700000|2024-05-01 15:35:00|1042|1041.5|1042|1041.5|1042|1041.5|1041.5|1041|359
1714578000000|2024-05-01 15:40:00|1042.1|1041.6|1041.9|1041.4|1042.1|1041.6|1041.7|1041.2|349
1714578300000|2024-05-01 15:45:00|1041.8|1041.3|1040.6|1040.1|1042|1041.5|1040.6|1040.1|518
1714578600000|2024-05-01 15:50:00|1040.5|1040|1040.1|1039.6|1040.5|1040|1039.7|1039.2|943
1714578900000|2024-05-01 15:55:00|1040.2|1039.7|1040|1039.5|1040.3|1039.8|1039.5|1039|413
1714579200000|2024-05-01 16:00:00|1039.9|1039.4|1040.8|1040.3|1040.9|1040.4|1039.3|1038.8|797
1714579500000|2024-05-01 16:05:00|1040.9|1040.4|1040.7|1040.2|1041.1|1040.6|1040.3|1039.8|573
1714579800000|2024-05-01 16:10:00|1040.8|1040.3|1041.3|1040.8|1041.3|1040.8|1040.7|1040.2|520
1714580100000|2024-05-01 16:15:00|1041.2|1040.7|1041|1040.5|1041.4|1040.9|1040.9|1040.4|526
1714580400000|2024-05-01 16:20:00|1041.1|1040.6|1040.9|1040.4|1041.3|1040.8|1040.8|1040.3|369
1714580700000|2024-05-01 16:25:00|1041|1040.5|1041.5|1041|1041.5|1041|1041|1040.5|259
1714581000000|2024-05-01 16:30:00|1041.4|1040.9|1041.1|1040.6|1041.4|1040.9|1041|1040.5|519
1714581300000|2024-05-01 16:35:00|1041.2|1040.7|1041.4|1040.9|1041.5|1041|1041.1|1040.6|298
1714581600000|2024-05-01 16:40:00|1041.3|1040.8|1040.7|1040.2|1041.4|1040.9|1040.7|1040.2|249
1714581900000|2024-05-01 16:45:00|1040.6|1040.1|1040.7|1040.2|1040.8|1040.3|1040|1039.5|506
1714582200000|2024-05-01 16:50:00|1040.6|1040.1|1040.4|1039.9|1040.7|1040.2|1039.6|1039.1|472
1714582500000|2024-05-01 16:55:00|1040.5|1040|1040.5|1040|1040.8|1040.3|1040.3|1039.8|197
1714582800000|2024-05-01 17:00:00|1040.4|1039.9|1039.9|1039.4|1040.4|1039.9|1039.9|1039.4|200
1714583100000|2024-05-01 17:05:00|1040|1039.5|1040.3|1039.8|1040.3|1039.8|1039.9|1039.4|230
1714583400000|2024-05-01 17:10:00|1040.2|1039.7|1039.6|1039.1|1040.4|1039.9|1039.5|1039|293
1714583700000|2024-05-01 17:15:00|1039.5|1039|1039.2|1038.7|1039.5|1039|1039.1|1038.6|425
1714584000000|2024-05-01 17:20:00|1039.3|1038.8|1040.1|1039.6|1040.2|1039.7|1039.3|1038.8|197
1714584300000|2024-05-01 17:25:00|1040|1039.5|1040|1039.5|1040.1|1039.6|1039.6|1039.1|263
1714584600000|2024-05-01 17:30:00|1039.9|1039.4|1040.2|1039.7|1040.2|1039.7|1039.8|1039.3|197
1714584900000|2024-05-01 17:35:00|1040.3|1039.8|1040.6|1040.1|1041.2|1040.7|1040.3|1039.8|429
1714585200000|2024-05-01 17:40:00|1040.5|1040|1040.3|1039.8|1040.5|1040|1040.1|1039.6|343
1714585500000|2024-05-01 17:45:00|1040.4|1039.9|1041.3|1040.8|1041.4|1040.9|1040.4|1039.9|636
1714585800000|2024-05-01 17:50:00|1041.4|1040.9|1041.5|1041|1041.8|1041.3|1041.4|1040.9|1381
1714586100000|2024-05-01 17:55:00|1041.7|1041.2|1041.9|1041.4|1042|1041.5|1041.4|1040.9|626
1714586400000|2024-05-01 18:00:00|1042.1|1041.6|1044.2|1043.7|1044.4|1043.9|1041.1|1040.6|2291
1714586700000|2024-05-01 18:05:00|1044.3|1043.8|1043|1042.5|1044.4|1043.9|1042.9|1042.4|960
1714587000000|2024-05-01 18:10:00|1042.9|1042.4|1043|1042.5|1043.8|1043.3|1042.3|1041.8|666
1714587300000|2024-05-01 18:15:00|1043.1|1042.6|1043.6|1043.1|1043.7|1043.2|1042.6|1042.1|347
1714587600000|2024-05-01 18:20:00|1043.5|1043|1043.8|1043.3|1044|1043.5|1042.9|1042.4|300
1714587900000|2024-05-01 18:25:00|1043.7|1043.2|1045|1044.5|1045.2|1044.7|1043.6|1043.1|331
1714588200000|2024-05-01 18:30:00|1044.9|1044.4|1045.7|1045.2|1046|1045.5|1041.3|1040.8|1388
1714588500000|2024-05-01 18:35:00|1045.6|1045.1|1047.4|1046.9|1048|1047.5|1042.1|1041.6|2180
1714588800000|2024-05-01 18:40:00|1047.5|1047|1051.1|1050.6|1051.1|1050.6|1046.9|1046.4|1465
1714589100000|2024-05-01 18:45:00|1051.2|1050.7|1050.4|1049.9|1051.2|1050.7|1048|1047.5|1412
1714589400000|2024-05-01 18:50:00|1050.6|1050.1|1051.2|1050.7|1051.4|1050.9|1050.4|1049.9|640
1714589700000|2024-05-01 18:55:00|1051.3|1050.8|1050.3|1049.8|1051.6|1051.1|1049.8|1049.3|1507
1714590000000|2024-05-01 19:00:00|1050.4|1049.9|1049.5|1049|1052|1051.5|1049.5|1049|1660
1714590300000|2024-05-01 19:05:00|1049.6|1049.1|1049.7|1049.2|1050.3|1049.8|1048.8|1048.3|697
1714590600000|2024-05-01 19:10:00|1049.8|1049.3|1048.9|1048.4|1050|1049.5|1048.5|1048|823
1714590900000|2024-05-01 19:15:00|1049|1048.5|1047.9|1047.4|1049.5|1049|1047.7|1047.2|1300
1714591200000|2024-05-01 19:20:00|1047.8|1047.3|1048.9|1048.4|1049|1048.5|1045.9|1045.4|1782
1714591500000|2024-05-01 19:25:00|1048.8|1048.3|1047.5|1047|1049.5|1049|1047.2|1046.7|958
1714591800000|2024-05-01 19:30:00|1047.2|1046.7|1046.1|1045.6|1047.5|1047|1045.8|1045.3|1335
1714592100000|2024-05-01 19:35:00|1045.9|1045.4|1044.3|1043.8|1046.1|1045.6|1043.7|1043.2|773
1714592400000|2024-05-01 19:40:00|1044.5|1044|1044.1|1043.6|1045.2|1044.7|1043.3|1042.8|821
1714592700000|2024-05-01 19:45:00|1044|1043.5|1044|1043.5|1044.7|1044.2|1043.2|1042.7|1114
1714593000000|2024-05-01 19:50:00|1043.9|1043.4|1041.3|1040.8|1043.9|1043.4|1041.3|1040.8|2481
1714593300000|2024-05-01 19:55:00|1041.4|1040.9|1039.6|1039.1|1041.6|1041.1|1039.6|1039.1|12891
1714593600000|2024-05-01 20:00:00|1040.2|1038.2|1041.4|1039.4|1041.4|1039.4|1040.2|1038.2|4045
1714593900000|2024-05-01 20:05:00|1041.5|1039.5|1042.2|1040.2|1042.3|1040.3|1041.5|1039.5|254
1714594200000|2024-05-01 20:10:00|1042.3|1040.3|1041.8|1039.8|1042.3|1040.3|1041.5|1039.5|191
1714594500000|2024-05-01 20:15:00|1041.9|1039.9|1042.2|1040.2|1042.2|1040.2|1041.5|1039.5|105
1714594800000|2024-05-01 20:20:00|1042.1|1040.1|1042.2|1040.2|1042.4|1040.4|1041.9|1039.9|115
1714595100000|2024-05-01 20:25:00|1042.3|1040.3|1042.4|1040.4|1042.7|1040.7|1042.1|1040.1|90
1714595400000|2024-05-01 20:30:00|1042.5|1040.5|1042.3|1040.3|1042.6|1040.6|1042.3|1040.3|41
1714595700000|2024-05-01 20:35:00|1042.5|1040.5|1042.4|1040.4|1042.5|1040.5|1042.1|1040.1|81
1714596000000|2024-05-01 20:40:00|1042.6|1040.6|1042.4|1040.4|1042.6|1040.6|1042.3|1040.3|33
1714596300000|2024-05-01 20:45:00|1042.5|1040.5|1042.6|1040.6|1042.8|1040.8|1042.5|1040.5|56
1714596600000|2024-05-01 20:50:00|1042.7|1040.7|1042.7|1040.7|1042.8|1040.8|1042.6|1040.6|15
1714596900000|2024-05-01 20:55:00|1042.6|1040.6|1042.7|1040.7|1042.8|1040.8|1042.1|1040.1|65
1714597200000|2024-05-01 21:00:00|1042.9|1040.9|1043.9|1041.9|1043.9|1041.9|1042.9|1040.9|13
1714600800000|2024-05-01 22:00:00|1043|1041|1043.3|1041.3|1043.5|1041.5|1043|1041|0
1714601100000|2024-05-01 22:05:00|1043.4|1041.4|1043.4|1041.4|1043.8|1041.8|1043.3|1041.3|0
1714601400000|2024-05-01 22:10:00|1043.3|1041.3|1043.5|1041.5|1043.5|1041.5|1043.1|1041.1|0
1714601700000|2024-05-01 22:15:00|1043.4|1041.4|1043.3|1041.3|1043.5|1041.5|1043.2|1041.2|0
1714602000000|2024-05-01 22:20:00|1043.4|1041.4|1043.3|1041.3|1043.5|1041.5|1043.3|1041.3|0
1714602300000|2024-05-01 22:25:00|1043.4|1041.4|1043.4|1041.4|1043.5|1041.5|1043.4|1041.4|0
1714602600000|2024-05-01 22:30:00|1043.5|1041.5|1043.2|1041.2|1043.6|1041.6|1043.2|1041.2|0
1714602900000|2024-05-01 22:35:00|1043.1|1041.1|1043.6|1041.6|1043.6|1041.6|1043.1|1041.1|0
1714603200000|2024-05-01 22:40:00|1043.5|1041.5|1043.5|1041.5|1043.6|1041.6|1043.4|1041.4|0
1714603500000|2024-05-01 22:45:00|1043.4|1041.4|1043.5|1041.5|1043.6|1041.6|1043.4|1041.4|0
1714603800000|2024-05-01 22:50:00|1043.4|1041.4|1043.5|1041.5|1043.5|1041.5|1043.4|1041.4|0
1714604100000|2024-05-01 22:55:00|1043.6|1041.6|1043.5|1041.5|1043.6|1041.6|1043.4|1041.4|0
1714604400000|2024-05-01 23:00:00|1043.6|1041.6|1043.6|1041.6|1043.6|1041.6|1043.4|1041.4|0
1714604700000|2024-05-01 23:05:00|1043.5|1041.5|1043.5|1041.5|1043.6|1041.6|1043.5|1041.5|0
1714605000000|2024-05-01 23:10:00|1043.4|1041.4|1043.6|1041.6|1043.7|1041.7|1043.4|1041.4|0
1714605300000|2024-05-01 23:15:00|1043.7|1041.7|1043.6|1041.6|1043.7|1041.7|1043.6|1041.6|0
1714605600000|2024-05-01 23:20:00|1043.5|1041.5|1043.6|1041.6|1043.6|1041.6|1043.5|1041.5|0
1714605900000|2024-05-01 23:25:00|1043.5|1041.5|1043.6|1041.6|1043.6|1041.6|1043.5|1041.5|0
1714606200000|2024-05-01 23:30:00|1043.7|1041.7|1043.8|1041.8|1044.1|1042.1|1043.7|1041.7|0
1714606500000|2024-05-01 23:35:00|1043.9|1041.9|1043.9|1041.9|1044|1042|1043.9|1041.9|0
1714606800000|2024-05-01 23:40:00|1044|1042|1044.2|1042.2|1044.2|1042.2|1043.9|1041.9|0
1714607100000|2024-05-01 23:45:00|1044.1|1042.1|1044.5|1042.5|1044.5|1042.5|1044.1|1042.1|0
1714607400000|2024-05-01 23:50:00|1044.6|1042.6|1044.4|1042.4|1044.6|1042.6|1044.4|1042.4|0
1714607700000|2024-05-01 23:55:00|1044.5|1042.5|1044.5|1042.5|1044.6|1042.6|1044.4|1042.4|0
1714608000000|2024-05-02 00:00:00|1046.1|1044.1|1047.1|1045.1|1047.3|1045.3|1044.7|1042.7|113
1714608300000|2024-05-02 00:05:00|1046.6|1044.6|1045.3|1043.3|1046.6|1044.6|1045.3|1043.3|60
1714608600000|2024-05-02 00:10:00|1045.2|1043.2|1044.6|1042.6|1045.2|1043.2|1044.6|1042.6|19
1714608900000|2024-05-02 00:15:00|1044.7|1042.7|1045.8|1043.8|1045.8|1043.8|1044.7|1042.7|38
1714609200000|2024-05-02 00:20:00|1046|1044|1044.4|1042.4|1046.1|1044.1|1044.4|1042.4|39
1714609500000|2024-05-02 00:25:00|1044.3|1042.3|1045.2|1043.2|1045.3|1043.3|1044.3|1042.3|11
1714609800000|2024-05-02 00:30:00|1045.3|1043.3|1045.6|1043.6|1045.7|1043.7|1045.3|1043.3|55
1714610100000|2024-05-02 00:35:00|1045.5|1043.5|1046|1044|1046.2|1044.2|1045.5|1043.5|49
1714610400000|2024-05-02 00:40:00|1045.8|1043.8|1045.5|1043.5|1045.8|1043.8|1045.1|1043.1|12
1714610700000|2024-05-02 00:45:00|1045.6|1043.6|1047.3|1045.3|1047.3|1045.3|1045.6|1043.6|62
1714611000000|2024-05-02 00:50:00|1047.5|1045.5|1048|1046|1048|1046|1047.5|1045.5|28
1714611300000|2024-05-02 00:55:00|1047.9|1045.9|1047.3|1045.3|1048.2|1046.2|1047.3|1045.3|52
1714611600000|2024-05-02 01:00:00|1047.5|1045.5|1047.6|1045.6|1047.7|1045.7|1046.6|1044.6|62
1714611900000|2024-05-02 01:05:00|1048.3|1046.3|1047.8|1045.8|1048.3|1046.3|1047.7|1045.7|31
1714612200000|2024-05-02 01:10:00|1047.9|1045.9|1047.5|1045.5|1047.9|1045.9|1047.5|1045.5|95
1714612500000|2024-05-02 01:15:00|1047.6|1045.6|1048.9|1046.9|1049.2|1047.2|1047.6|1045.6|115
1714612800000|2024-05-02 01:20:00|1049|1047|1050.4|1048.4|1050.4|1048.4|1048.8|1046.8|112
1714613100000|2024-05-02 01:25:00|1050.2|1048.2|1048.5|1046.5|1050.2|1048.2|1048.5|1046.5|63
1714613400000|2024-05-02 01:30:00|1048.2|1046.2|1046.4|1044.4|1048.2|1046.2|1046|1044|60
1714613700000|2024-05-02 01:35:00|1046.3|1044.3|1045.9|1043.9|1047.1|1045.1|1045.6|1043.6|39
1714614000000|2024-05-02 01:40:00|1046.7|1044.7|1048.2|1046.2|1048.3|1046.3|1046.7|1044.7|95
1714614300000|2024-05-02 01:45:00|1048.5|1046.5|1046.7|1044.7|1049.2|1047.2|1046.7|1044.7|95
1714614600000|2024-05-02 01:50:00|1047.1|1045.1|1047.6|1045.6|1047.6|1045.6|1046.6|1044.6|21
1714614900000|2024-05-02 01:55:00|1048.5|1046.5|1049.7|1047.7|1049.8|1047.8|1047.8|1045.8|71
1714615200000|2024-05-02 02:00:00|1049.6|1047.6|1050.6|1048.6|1050.6|1048.6|1049.2|1047.2|94
1714615500000|2024-05-02 02:05:00|1050.5|1048.5|1051|1049|1051.1|1049.1|1049.9|1047.9|96
1714615800000|2024-05-02 02:10:00|1051.1|1049.1|1051.1|1049.1|1051.3|1049.3|1050.8|1048.8|88
1714616100000|2024-05-02 02:15:00|1051|1049|1051.1|1049.1|1052.4|1050.4|1051|1049|101
1714616400000|2024-05-02 02:20:00|1051.2|1049.2|1051.5|1049.5|1052|1050|1050.7|1048.7|70
1714616700000|2024-05-02 02:25:00|1051.7|1049.7|1052.4|1050.4|1052.4|1050.4|1051.3|1049.3|39
1714617000000|2024-05-02 02:30:00|1052.3|1050.3|1052|1050|1053.1|1051.1|1051.9|1049.9|77
1714617300000|2024-05-02 02:35:00|1051.9|1049.9|1052.6|1050.6|1052.8|1050.8|1051.7|1049.7|19
1714617600000|2024-05-02 02:40:00|1052.9|1050.9|1054.5|1052.5|1054.7|1052.7|1052.8|1050.8|289
1714617900000|2024-05-02 02:45:00|1054.8|1052.8|1054.4|1052.4|1055.6|1053.6|1054.3|1052.3|234
1714618200000|2024-05-02 02:50:00|1054.9|1052.9|1054.5|1052.5|1055.2|1053.2|1054.5|1052.5|206
1714618500000|2024-05-02 02:55:00|1054.6|1052.6|1054|1052|1054.8|1052.8|1053.9|1051.9|91
1714618800000|2024-05-02 03:00:00|1053.4|1051.4|1054.1|1052.1|1054.1|1052.1|1053.2|1051.2|35
1714619100000|2024-05-02 03:05:00|1054.2|1052.2|1054.1|1052.1|1054.3|1052.3|1054.1|1052.1|34
1714619400000|2024-05-02 03:10:00|1054.2|1052.2|1054.7|1052.7|1055.1|1053.1|1054|1052|66
1714619700000|2024-05-02 03:15:00|1054.9|1052.9|1055.5|1053.5|1055.8|1053.8|1054.8|1052.8|139
1714620000000|2024-05-02 03:20:00|1055.4|1053.4|1054.6|1052.6|1055.7|1053.7|1054.6|1052.6|55
1714620300000|2024-05-02 03:25:00|1054.4|1052.4|1054.7|1052.7|1055|1053|1054.2|1052.2|63
1714620600000|2024-05-02 03:30:00|1054.9|1052.9|1053.4|1051.4|1054.9|1052.9|1053.2|1051.2|27
1714620900000|2024-05-02 03:35:00|1053.5|1051.5|1053.1|1051.1|1053.5|1051.5|1052.9|1050.9|20
1714621200000|2024-05-02 03:40:00|1052.9|1050.9|1053.1|1051.1|1053.1|1051.1|1052.4|1050.4|25
1714621500000|2024-05-02 03:45:00|1053|1051|1053.9|1051.9|1054.1|1052.1|1052.7|1050.7|34
1714621800000|2024-05-02 03:50:00|1053.8|1051.8|1054|1052|1054.6|1052.6|1053.8|1051.8|51
1714622100000|2024-05-02 03:55:00|1054.4|1052.4|1053.9|1051.9|1054.4|1052.4|1053.9|1051.9|7
1714622400000|2024-05-02 04:00:00|1054.1|1052.1|1054.4|1052.4|1054.6|1052.6|1054.1|1052.1|54
1714622700000|2024-05-02 04:05:00|1054.5|1052.5|1054.7|1052.7|1054.7|1052.7|1054.4|1052.4|28
1714623000000|2024-05-02 04:10:00|1054.9|1052.9|1054.9|1052.9|1054.9|1052.9|1054.8|1052.8|9
1714623300000|2024-05-02 04:15:00|1055|1053|1055|1053|1055.2|1053.2|1055|1053|12
1714623600000|2024-05-02 04:20:00|||||||||6
1714623900000|2024-05-02 04:25:00|1054.9|1052.9|1054.4|1052.4|1055|1053|1054.4|1052.4|61
1714624200000|2024-05-02 04:30:00|1054.6|1052.6|1054.6|1052.6|1054.8|1052.8|1054.5|1052.5|9
1714624500000|2024-05-02 04:35:00|1054.7|1052.7|1054.9|1052.9|1054.9|1052.9|1054.6|1052.6|5
1714624800000|2024-05-02 04:40:00|1055|1053|1055.1|1053.1|1055.2|1053.2|1054.8|1052.8|27
1714625100000|2024-05-02 04:45:00|1055|1053|1055.1|1053.1|1055.4|1053.4|1054.9|1052.9|21
1714625400000|2024-05-02 04:50:00|1055.3|1053.3|1055|1053|1055.3|1053.3|1055|1053|7
1714625700000|2024-05-02 04:55:00|1055.1|1053.1|1055.3|1053.3|1055.3|1053.3|1055.1|1053.1|15
1714626000000|2024-05-02 05:00:00|1055.2|1053.2|1055|1053|1055.4|1053.4|1054.9|1052.9|102
1714626300000|2024-05-02 05:05:00|1055.1|1053.1|1055.3|1053.3|1055.6|1053.6|1054.8|1052.8|53
1714626600000|2024-05-02 05:10:00|1055.4|1053.4|1055.7|1053.7|1055.7|1053.7|1055.3|1053.3|44
1714626900000|2024-05-02 05:15:00|1055.9|1053.9|1055.3|1053.3|1055.9|1053.9|1055|1053|24
1714627200000|2024-05-02 05:20:00|1055.1|1053.1|1055.3|1053.3|1055.3|1053.3|1054.3|1052.3|51
1714627500000|2024-05-02 05:25:00|1055.4|1053.4|1055.2|1053.2|1055.6|1053.6|1055.2|1053.2|130
1714627800000|2024-05-02 05:30:00|1055.4|1053.4|1054.8|1052.8|1055.4|1053.4|1054.6|1052.6|156
1714628100000|2024-05-02 05:35:00|1055|1053|1054|1052|1055.1|1053.1|1054|1052|47
1714628400000|2024-05-02 05:40:00|1054.3|1052.3|1054.9|1052.9|1055.3|1053.3|1054.3|1052.3|55
1714628700000|2024-05-02 05:45:00|1055|1053|1054.5|1052.5|1055.2|1053.2|1054.5|1052.5|40
1714629000000|2024-05-02 05:50:00|1054.6|1052.6|1055.1|1053.1|1055.3|1053.3|1054.3|1052.3|98
1714629300000|2024-05-02 05:55:00|1055|1053|1054.3|1052.3|1055|1053|1054.3|1052.3|15
1714629600000|2024-05-02 06:00:00|1054.4|1052.4|1054.5|1052.5|1054.7|1052.7|1053.9|1051.9|39
1714629900000|2024-05-02 06:05:00|1054.7|1052.7|1054|1052|1054.8|1052.8|1053.9|1051.9|48
1714630200000|2024-05-02 06:10:00|1054.1|1052.1|1054.5|1052.5|1054.8|1052.8|1054.1|1052.1|41
1714630500000|2024-05-02 06:15:00|1054.6|1052.6|1055.7|1053.7|1055.7|1053.7|1054.6|1052.6|81
1714630800000|2024-05-02 06:20:00|1055.6|1053.6|1055.6|1053.6|1056|1054|1055.3|1053.3|39
1714631100000|2024-05-02 06:25:00|1055.5|1053.5|1055.3|1053.3|1055.8|1053.8|1055.3|1053.3|75
1714631400000|2024-05-02 06:30:00|1055.4|1053.4|1056.7|1054.7|1057.2|1055.2|1055.4|1053.4|329
1714631700000|2024-05-02 06:35:00|1056.6|1054.6|1055.1|1053.1|1056.6|1054.6|1055.1|1053.1|220
1714632000000|2024-05-02 06:40:00|1055.3|1053.3|1054.5|1052.5|1055.3|1053.3|1054.4|1052.4|61
1714632300000|2024-05-02 06:45:00|1054.6|1052.6|1054.6|1052.6|1054.8|1052.8|1054.3|1052.3|49
1714632600000|2024-05-02 06:50:00|1054.9|1052.9|1054.2|1052.2|1054.9|1052.9|1054.1|1052.1|31
1714632900000|2024-05-02 06:55:00|1054.1|1052.1|1054.4|1052.4|1054.5|1052.5|1054.1|1052.1|52
1714633200000|2024-05-02 07:00:00|1054.6|1052.6|1054.8|1052.8|1054.8|1052.8|1054.1|1052.1|148
1714633500000|2024-05-02 07:05:00|1054.9|1052.9|1055|1053|1055.2|1053.2|1054.6|1052.6|121
1714633800000|2024-05-02 07:10:00|1054.9|1052.9|1054.6|1052.6|1055|1053|1054.5|1052.5|83
1714634100000|2024-05-02 07:15:00|1054.7|1052.7|1054.6|1052.6|1055|1053|1054.3|1052.3|184
1714634400000|2024-05-02 07:20:00|1054.5|1052.5|1055|1053|1055|1053|1054.4|1052.4|342
1714634700000|2024-05-02 07:25:00|1054.9|1052.9|1054.7|1052.7|1055.3|1053.3|1054.5|1052.5|186
1714635000000|2024-05-02 07:30:00|1054.8|1052.8|1055.5|1053.5|1055.6|1053.6|1054.7|1052.7|216
1714635300000|2024-05-02 07:35:00|1055.6|1053.6|1055.8|1053.8|1055.9|1053.9|1055.3|1053.3|187
1714635600000|2024-05-02 07:40:00|1055.9|1053.9|1055.6|1053.6|1056|1054|1055.6|1053.6|124
1714635900000|2024-05-02 07:45:00|1055.7|1053.7|1055.9|1053.9|1056.1|1054.1|1055.5|1053.5|132
1714636200000|2024-05-02 07:50:00|1056|1054|1055.9|1053.9|1056.3|1054.3|1055.9|1053.9|425
1714636500000|2024-05-02 07:55:00|1056|1054|1055.7|1053.7|1056.1|1054.1|1055.7|1053.7|181
1714636800000|2024-05-02 08:00:00|1055.8|1053.8|1055.8|1053.8|1056.2|1054.2|1055.6|1053.6|695
1714637100000|2024-05-02 08:05:00|1055.9|1053.9|1056.7|1054.7|1057.1|1055.1|1055.9|1053.9|547
1714637400000|2024-05-02 08:10:00|1056.6|1054.6|1056.1|1054.1|1056.6|1054.6|1055.9|1053.9|138
1714637700000|2024-05-02 08:15:00|1056.2|1054.2|1055.8|1053.8|1056.4|1054.4|1055.7|1053.7|104
1714638000000|2024-05-02 08:20:00|1055.9|1053.9|1055.8|1053.8|1056.1|1054.1|1055.7|1053.7|146
1714638300000|2024-05-02 08:25:00|1055.9|1053.9|1055.7|1053.7|1056.2|1054.2|1055.6|1053.6|193
1714638600000|2024-05-02 08:30:00|1055.6|1053.6|1055.6|1053.6|1056|1054|1055.6|1053.6|166
1714638900000|2024-05-02 08:35:00|1055.5|1053.5|1055.8|1053.8|1056.1|1054.1|1055.4|1053.4|112
1714639200000|2024-05-02 08:40:00|1055.9|1053.9|1056|1054|1056.1|1054.1|1055.7|1053.7|93
1714639500000|2024-05-02 08:45:00|1056.1|1054.1|1055.6|1053.6|1056.1|1054.1|1055.5|1053.5|157
1714639800000|2024-05-02 08:50:00|1055.5|1053.5|1055.2|1053.2|1055.5|1053.5|1055.2|1053.2|132
1714640100000|2024-05-02 08:55:00|1055.3|1053.3|1055|1053|1055.4|1053.4|1055|1053|102
1714640400000|2024-05-02 09:00:00|1054.9|1052.9|1055.6|1053.6|1055.6|1053.6|1054.9|1052.9|120
1714640700000|2024-05-02 09:05:00|1055.5|1053.5|1055.2|1053.2|1055.6|1053.6|1055.1|1053.1|107
1714641000000|2024-05-02 09:10:00|1055.3|1053.3|1055.5|1053.5|1055.6|1053.6|1055.3|1053.3|95
1714641300000|2024-05-02 09:15:00|1055.4|1053.4|1055.1|1053.1|1055.5|1053.5|1055.1|1053.1|79
1714641600000|2024-05-02 09:20:00|1055.2|1053.2|1054.8|1052.8|1055.2|1053.2|1054.8|1052.8|61
1714641900000|2024-05-02 09:25:00|1054.7|1052.7|1054.3|1052.3|1054.8|1052.8|1054.3|1052.3|69
1714642200000|2024-05-02 09:30:00|1054.2|1052.2|1054.6|1052.6|1054.7|1052.7|1054.2|1052.2|90
1714642500000|2024-05-02 09:35:00|1054.7|1052.7|1054.5|1052.5|1054.8|1052.8|1054.4|1052.4|56
1714642800000|2024-05-02 09:40:00|1054.6|1052.6|1054.8|1052.8|1055.1|1053.1|1054.6|1052.6|71
1714643100000|2024-05-02 09:45:00|1054.7|1052.7|1054.9|1052.9|1054.9|1052.9|1054.3|1052.3|53
1714643400000|2024-05-02 09:50:00|1054.8|1052.8|1055|1053|1055.1|1053.1|1054.7|1052.7|89
1714643700000|2024-05-02 09:55:00|1055.1|1053.1|1055.1|1053.1|1055.3|1053.3|1054.9|1052.9|119
1714644000000|2024-05-02 10:00:00|1055.3|1053.3|1055.2|1053.2|1055.5|1053.5|1055.1|1053.1|241
1714644300000|2024-05-02 10:05:00|1055|1053|1055.3|1053.3|1055.6|1053.6|1054.9|1052.9|237
1714644600000|2024-05-02 10:10:00|1055.2|1053.2|1054.8|1052.8|1055.2|1053.2|1054.5|1052.5|467
1714644900000|2024-05-02 10:15:00|1054.7|1052.7|1054.2|1052.2|1054.7|1052.7|1054.2|1052.2|81
1714645200000|2024-05-02 10:20:00|1054.1|1052.1|1054.4|1052.4|1054.5|1052.5|1054.1|1052.1|65
1714645500000|2024-05-02 10:25:00|1054.3|1052.3|1054.5|1052.5|1054.7|1052.7|1054.1|1052.1|103
1714645800000|2024-05-02 10:30:00|1054.6|1052.6|1054.5|1052.5|1054.6|1052.6|1054.4|1052.4|151
1714646100000|2024-05-02 10:35:00|1054.4|1052.4|1054.4|1052.4|1054.7|1052.7|1054.3|1052.3|196
1714646400000|2024-05-02 10:40:00|1054.5|1052.5|1054.7|1052.7|1054.9|1052.9|1054.5|1052.5|150
1714646700000|2024-05-02 10:45:00|1054.8|1052.8|1055|1053|1055|1053|1054.8|1052.8|245
1714647000000|2024-05-02 10:50:00|1055.1|1053.1|1055.1|1053.1|1055.3|1053.3|1055.1|1053.1|170
1714647300000|2024-05-02 10:55:00|1055.2|1053.2|1055.4|1053.4|1055.4|1053.4|1055.1|1053.1|208
1714647600000|2024-05-02 11:00:00|1055.3|1053.3|1055.6|1053.6|1055.8|1053.8|1055.3|1053.3|280
1714647900000|2024-05-02 11:05:00|1055.5|1053.5|1056.1|1054.1|1056.2|1054.2|1055.5|1053.5|86
1714648200000|2024-05-02 11:10:00|1056.2|1054.2|1055.8|1053.8|1056.2|1054.2|1055.8|1053.8|110
1714648500000|2024-05-02 11:15:00|1055.7|1053.7|1055.5|1053.5|1055.8|1053.8|1055.4|1053.4|101
1714648800000|2024-05-02 11:20:00|1055.4|1053.4|1055.1|1053.1|1055.4|1053.4|1055.1|1053.1|85
1714649100000|2024-05-02 11:25:00|1055.2|1053.2|1055.6|1053.6|1055.7|1053.7|1055.2|1053.2|91
1714649400000|2024-05-02 11:30:00|1055.5|1053.5|1055.4|1053.4|1055.5|1053.5|1055.1|1053.1|76
1714649700000|2024-05-02 11:35:00|1055.5|1053.5|1055|1053|1055.5|1053.5|1054.9|1052.9|76
1714650000000|2024-05-02 11:40:00|1054.9|1052.9|1055|1053|1055.2|1053.2|1054.9|1052.9|67
1714650300000|2024-05-02 11:45:00|1055.1|1053.1|1054.6|1052.6|1055.2|1053.2|1054.6|1052.6|57
1714650600000|2024-05-02 11:50:00|1054.7|1052.7|1054.8|1052.8|1054.9|1052.9|1054.7|1052.7|85
1714650900000|2024-05-02 11:55:00|1054.7|1052.7|1054.7|1052.7|1054.8|1052.8|1054.6|1052.6|104
1714651200000|2024-05-02 12:00:00|1054.8|1052.8|1055.2|1053.2|1055.2|1053.2|1054.8|1052.8|217
1714651500000|2024-05-02 12:05:00|1055.1|1053.1|1055.4|1053.4|1055.6|1053.6|1055.1|1053.1|220
1714651800000|2024-05-02 12:10:00|1055.5|1053.5|1056|1054|1056.1|1054.1|1055.4|1053.4|92
1714652100000|2024-05-02 12:15:00|1056.1|1054.1|1055.7|1053.7|1056.1|1054.1|1055.7|1053.7|116
1714652400000|2024-05-02 12:20:00|1055.8|1053.8|1055.9|1053.9|1055.9|1053.9|1055.5|1053.5|131
1714652700000|2024-05-02 12:25:00|1055.8|1053.8|1056.1|1054.1|1056.2|1054.2|1055.7|1053.7|246
1714653000000|2024-05-02 12:30:00|1055.6|1053.6|1056|1054|1056|1054|1055|1053|204
1714653300000|2024-05-02 12:35:00|1056.1|1054.1|1056.6|1054.6|1056.8|1054.8|1056|1054|410
1714653600000|2024-05-02 12:40:00|1056.7|1054.7|1057.4|1055.4|1057.8|1055.8|1056.6|1054.6|303
1714653900000|2024-05-02 12:45:00|1057.5|1055.5|1057.1|1055.1|1057.5|1055.5|1056.7|1054.7|518
1714654200000|2024-05-02 12:50:00|1057.2|1055.2|1056.4|1054.4|1057.3|1055.3|1056.4|1054.4|271
1714654500000|2024-05-02 12:55:00|1056.3|1054.3|1055.6|1053.6|1056.5|1054.5|1055.5|1053.5|679
1714654800000|2024-05-02 13:00:00|1055.7|1053.7|1056.2|1054.2|1056.3|1054.3|1055.5|1053.5|415
1714655100000|2024-05-02 13:05:00|1056.3|1054.3|1055.6|1053.6|1056.3|1054.3|1055.3|1053.3|316
1714655400000|2024-05-02 13:10:00|1055.7|1053.7|1055.3|1053.3|1055.7|1053.7|1054.9|1052.9|206
1714655700000|2024-05-02 13:15:00|1055.4|1053.4|1055|1053|1055.4|1053.4|1054.8|1052.8|787
1714656000000|2024-05-02 13:20:00|1054.9|1052.9|1054.8|1052.8|1055.1|1053.1|1054.7|1052.7|552
1714656300000|2024-05-02 13:25:00|1054.7|1052.7|1054.4|1052.4|1055|1053|1054.3|1052.3|1055
1714656600000|2024-05-02 13:30:00|1053.7|1053.2|1055|1054.5|1055.6|1055.1|1053.6|1053.1|5413
1714656900000|2024-05-02 13:35:00|1055.1|1054.6|1054.6|1054.1|1055.5|1055|1054.5|1054|2332
1714657200000|2024-05-02 13:40:00|1054.7|1054.2|1055.1|1054.6|1055.7|1055.2|1054.3|1053.8|1832
1714657500000|2024-05-02 13:45:00|1055.2|1054.7|1054.3|1053.8|1055.4|1054.9|1054.3|1053.8|1543
1714657800000|2024-05-02 13:50:00|1054.4|1053.9|1055|1054.5|1055|1054.5|1053.8|1053.3|1459
1714658100000|2024-05-02 13:55:00|1054.9|1054.4|1054.6|1054.1|1055|1054.5|1054.4|1053.9|1287
1714658400000|2024-05-02 14:00:00|1054.5|1054|1053.2|1052.7|1054.5|1054|1052.4|1051.9|2526
1714658700000|2024-05-02 14:05:00|1053.3|1052.8|1051.4|1050.9|1053.5|1053|1051.1|1050.6|1327
1714659000000|2024-05-02 14:10:00|1051.3|1050.8|1052|1051.5|1052.3|1051.8|1051.1|1050.6|2051
1714659300000|2024-05-02 14:15:00|1052.1|1051.6|1053.1|1052.6|1053.2|1052.7|1052|1051.5|865
1714659600000|2024-05-02 14:20:00|1053|1052.5|1054.7|1054.2|1054.7|1054.2|1052.2|1051.7|1704
1714659900000|2024-05-02 14:25:00|1054.8|1054.3|1055.4|1054.9|1055.5|1055|1054.8|1054.3|1097
1714660200000|2024-05-02 14:30:00|1055.5|1055|1056.5|1056|1056.5|1056|1055.5|1055|1552
1714660500000|2024-05-02 14:35:00|1056.6|1056.1|1056.2|1055.7|1056.6|1056.1|1055.9|1055.4|1146
1714660800000|2024-05-02 14:40:00|1056.1|1055.6|1055.8|1055.3|1056.4|1055.9|1054.8|1054.3|969
1714661100000|2024-05-02 14:45:00|1055.9|1055.4|1057.7|1057.2|1057.7|1057.2|1055.6|1055.1|1368
1714661400000|2024-05-02 14:50:00|1057.6|1057.1|1057.5|1057|1058|1057.5|1057.2|1056.7|938
1714661700000|2024-05-02 14:55:00|1057.6|1057.1|1057.7|1057.2|1058|1057.5|1057.3|1056.8|815
1714662000000|2024-05-02 15:00:00|1057.6|1057.1|1057.5|1057|1058|1057.5|1057.3|1056.8|703
1714662300000|2024-05-02 15:05:00|1057.6|1057.1|1058.3|1057.8|1058.3|1057.8|1057.5|1057|772
1714662600000|2024-05-02 15:10:00|1058.4|1057.9|1058.4|1057.9|1058.4|1057.9|1058.1|1057.6|715
1714662900000|2024-05-02 15:15:00|1058.3|1057.8|1058.6|1058.1|1058.8|1058.3|1058.3|1057.8|738
1714663200000|2024-05-02 15:20:00|1058.7|1058.2|1058.7|1058.2|1058.9|1058.4|1058.2|1057.7|920
1714663500000|2024-05-02 15:25:00|1058.8|1058.3|1058.9|1058.4|1059.1|1058.6|1058.4|1057.9|1326
1714663800000|2024-05-02 15:30:00|1059|1058.5|1058.7|1058.2|1059|1058.5|1058.3|1057.8|1785
1714664100000|2024-05-02 15:35:00|1058.6|1058.1|1059.5|1059|1059.5|1059|1058.6|1058.1|910
1714664400000|2024-05-02 15:40:00|1059.6|1059.1|1060.5|1060|1060.8|1060.3|1059.6|1059.1|1210
1714664700000|2024-05-02 15:45:00|1060.4|1059.9|1060.5|1060|1060.8|1060.3|1060.4|1059.9|757
1714665000000|2024-05-02 15:50:00|1060.6|1060.1|1061.1|1060.6|1061.2|1060.7|1060.2|1059.7|1015
1714665300000|2024-05-02 15:55:00|1061.2|1060.7|1061.1|1060.6|1061.4|1060.9|1061|1060.5|467
1714665600000|2024-05-02 16:00:00|1061|1060.5|1061.1|1060.6|1061.3|1060.8|1060.6|1060.1|878
1714665900000|2024-05-02 16:05:00|1061|1060.5|1060.9|1060.4|1061.3|1060.8|1060.9|1060.4|592
1714666200000|2024-05-02 16:10:00|1061|1060.5|1060.8|1060.3|1061.1|1060.6|1060.3|1059.8|1106
1714666500000|2024-05-02 16:15:00|1060.9|1060.4|1060.8|1060.3|1061.2|1060.7|1060.6|1060.1|779
1714666800000|2024-05-02 16:20:00|1060.7|1060.2|1061.8|1061.3|1061.9|1061.4|1060.7|1060.2|560
1714667100000|2024-05-02 16:25:00|1061.9|1061.4|1062.5|1062|1062.5|1062|1061.8|1061.3|790
1714667400000|2024-05-02 16:30:00|1062.4|1061.9|1062.8|1062.3|1062.9|1062.4|1062.1|1061.6|1372
1714667700000|2024-05-02 16:35:00|1062.9|1062.4|1063.2|1062.7|1063.3|1062.8|1062.2|1061.7|1224
1714668000000|2024-05-02 16:40:00|1063.1|1062.6|1063.3|1062.8|1063.6|1063.1|1063.1|1062.6|988
1714668300000|2024-05-02 16:45:00|1063.4|1062.9|1063.6|1063.1|1063.6|1063.1|1063.3|1062.8|655
1714668600000|2024-05-02 16:50:00|1063.7|1063.2|1063.9|1063.4|1064.2|1063.7|1063.7|1063.2|819
1714668900000|2024-05-02 16:55:00|1063.8|1063.3|1064|1063.5|1064|1063.5|1063.6|1063.1|548
1714669200000|2024-05-02 17:00:00|1064.1|1063.6|1064.8|1064.3|1064.8|1064.3|1064.1|1063.6|810
1714669500000|2024-05-02 17:05:00|1064.7|1064.2|1065.1|1064.6|1065.2|1064.7|1064.7|1064.2|792
1714669800000|2024-05-02 17:10:00|1065.2|1064.7|1066|1065.5|1066.1|1065.6|1065.1|1064.6|1158
1714670100000|2024-05-02 17:15:00|1065.9|1065.4|1066|1065.5|1066.3|1065.8|1065.6|1065.1|917
1714670400000|2024-05-02 17:20:00|1065.9|1065.4|1066.3|1065.8|1066.3|1065.8|1065.7|1065.2|829
1714670700000|2024-05-02 17:25:00|1066.2|1065.7|1066.6|1066.1|1066.6|1066.1|1065.5|1065|1126
1714671000000|2024-05-02 17:30:00|1066.5|1066|1066.4|1065.9|1066.8|1066.3|1066.3|1065.8|674
1714671300000|2024-05-02 17:35:00|1066.5|1066|1066.8|1066.3|1066.9|1066.4|1066|1065.5|576
1714671600000|2024-05-02 17:40:00|1066.9|1066.4|1067.3|1066.8|1067.3|1066.8|1066.3|1065.8|668
1714671900000|2024-05-02 17:45:00|1067.4|1066.9|1066.8|1066.3|1067.7|1067.2|1066.8|1066.3|897
1714672200000|2024-05-02 17:50:00|1066.7|1066.2|1067.1|1066.6|1067.8|1067.3|1066.7|1066.2|1478
1714672500000|2024-05-02 17:55:00|1067|1066.5|1067.7|1067.2|1067.8|1067.3|1067|1066.5|629
1714672800000|2024-05-02 18:00:00|1067.6|1067.1|1068.3|1067.8|1068.4|1067.9|1067.5|1067|1181
1714673100000|2024-05-02 18:05:00|1068.2|1067.7|1069.4|1068.9|1069.4|1068.9|1068.2|1067.7|875
1714673400000|2024-05-02 18:10:00|1069.5|1069|1069.6|1069.1|1069.8|1069.3|1069.2|1068.7|2161
1714673700000|2024-05-02 18:15:00|1069.5|1069|1069|1068.5|1069.8|1069.3|1069|1068.5|1241
1714674000000|2024-05-02 18:20:00|1068.9|1068.4|1068.4|1067.9|1069|1068.5|1068.3|1067.8|768
1714674300000|2024-05-02 18:25:00|1068.5|1068|1068.1|1067.6|1068.6|1068.1|1068|1067.5|869
1714674600000|2024-05-02 18:30:00|1068|1067.5|1068.8|1068.3|1068.8|1068.3|1067.9|1067.4|867
1714674900000|2024-05-02 18:35:00|1068.9|1068.4|1068.8|1068.3|1069|1068.5|1068.6|1068.1|634
1714675200000|2024-05-02 18:40:00|1068.9|1068.4|1069|1068.5|1069.2|1068.7|1068.6|1068.1|1156
1714675500000|2024-05-02 18:45:00|1068.9|1068.4|1069.7|1069.2|1069.7|1069.2|1068.6|1068.1|957
1714675800000|2024-05-02 18:50:00|1069.8|1069.3|1069.7|1069.2|1070.1|1069.6|1069.6|1069.1|850
1714676100000|2024-05-02 18:55:00|1069.6|1069.1|1069.8|1069.3|1070|1069.5|1069.5|1069|1029
1714676400000|2024-05-02 19:00:00|1069.7|1069.2|1069.5|1069|1069.8|1069.3|1069.2|1068.7|1615
1714676700000|2024-05-02 19:05:00|1069.6|1069.1|1069.4|1068.9|1069.8|1069.3|1069.3|1068.8|1101
1714677000000|2024-05-02 19:10:00|1069.3|1068.8|1069|1068.5|1069.6|1069.1|1068.6|1068.1|998
1714677300000|2024-05-02 19:15:00|1068.9|1068.4|1069.1|1068.6|1069.5|1069|1068.9|1068.4|1091
1714677600000|2024-05-02 19:20:00|1069.2|1068.7|1069|1068.5|1069.3|1068.8|1068.8|1068.3|1007
1714677900000|2024-05-02 19:25:00|1068.9|1068.4|1069|1068.5|1069.2|1068.7|1068.8|1068.3|789
1714678200000|2024-05-02 19:30:00|1068.9|1068.4|1068.2|1067.7|1068.9|1068.4|1068.2|1067.7|1004
1714678500000|2024-05-02 19:35:00|1068.1|1067.6|1067.9|1067.4|1068.1|1067.6|1067.6|1067.1|1023
1714678800000|2024-05-02 19:40:00|1067.8|1067.3|1067.4|1066.9|1068|1067.5|1067.3|1066.8|1171
1714679100000|2024-05-02 19:45:00|1067.3|1066.8|1068|1067.5|1068.1|1067.6|1067|1066.5|1688
1714679400000|2024-05-02 19:50:00|1068.1|1067.6|1067.5|1067|1068.4|1067.9|1067.4|1066.9|2913
1714679700000|2024-05-02 19:55:00|1067.6|1067.1|1067.7|1067.2|1067.8|1067.3|1066.7|1066.2|10240
1714680000000|2024-05-02 20:00:00|1067.9|1065.9|1069|1067|1069.3|1067.3|1067.8|1065.8|2330
1714680300000|2024-05-02 20:05:00|1068.9|1066.9|1068.5|1066.5|1068.9|1066.9|1068.2|1066.2|242
1714680600000|2024-05-02 20:10:00|1068.4|1066.4|1068.7|1066.7|1068.7|1066.7|1068.2|1066.2|244
1714680900000|2024-05-02 20:15:00|1068.6|1066.6|1068.7|1066.7|1068.8|1066.8|1068.6|1066.6|88
1714681200000|2024-05-02 20:20:00|1068.6|1066.6|1068.7|1066.7|1068.8|1066.8|1068.5|1066.5|36
1714681500000|2024-05-02 20:25:00|1068.8|1066.8|1068.8|1066.8|1068.9|1066.9|1068.7|1066.7|60
1714681800000|2024-05-02 20:30:00|1068.9|1066.9|1069.4|1067.4|1070.1|1068.1|1068.9|1066.9|313
1714682100000|2024-05-02 20:35:00|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|7
1714682400000|2024-05-02 20:40:00|1069.4|1067.4|1069.8|1067.8|1070|1068|1069.4|1067.4|36
1714682700000|2024-05-02 20:45:00|1069.7|1067.7|1069.7|1067.7|1069.9|1067.9|1069.7|1067.7|20
1714683000000|2024-05-02 20:50:00|1069.8|1067.8|1069.5|1067.5|1069.8|1067.8|1069.5|1067.5|10
1714683300000|2024-05-02 20:55:00|1069.4|1067.4|1069.8|1067.8|1069.8|1067.8|1069.2|1067.2|25
1714687200000|2024-05-02 22:00:00|1069.4|1067.4|1069.2|1067.2|1069.6|1067.6|1069|1067|0
1714687500000|2024-05-02 22:05:00|1069.3|1067.3|1069.1|1067.1|1069.3|1067.3|1068.9|1066.9|0
1714687800000|2024-05-02 22:10:00|1069|1067|1069.4|1067.4|1069.5|1067.5|1069|1067|0
1714688100000|2024-05-02 22:15:00|1069.5|1067.5|1069.8|1067.8|1070.7|1068.7|1069.5|1067.5|0
1714688400000|2024-05-02 22:20:00|1069.7|1067.7|1069.4|1067.4|1069.9|1067.9|1069.4|1067.4|0
1714688700000|2024-05-02 22:25:00|1069.5|1067.5|1069.4|1067.4|1069.7|1067.7|1069.2|1067.2|0
1714689000000|2024-05-02 22:30:00|1069.3|1067.3|1069|1067|1069.4|1067.4|1068.8|1066.8|0
1714689300000|2024-05-02 22:35:00|1068.9|1066.9|1069|1067|1069|1067|1068.7|1066.7|0
1714689600000|2024-05-02 22:40:00|1069.1|1067.1|1069|1067|1069.1|1067.1|1068.9|1066.9|0
1714689900000|2024-05-02 22:45:00|1068.9|1066.9|1068.8|1066.8|1069|1067|1068.8|1066.8|0
1714690200000|2024-05-02 22:50:00|1068.9|1066.9|1069|1067|1069|1067|1068.8|1066.8|0
1714690500000|2024-05-02 22:55:00|1069.1|1067.1|1069.1|1067.1|1069.1|1067.1|1069|1067|0
1714690800000|2024-05-02 23:00:00|1069|1067|1069|1067|1069.1|1067.1|1068.8|1066.8|0
1714691100000|2024-05-02 23:05:00|1068.9|1066.9|1069|1067|1069|1067|1068.8|1066.8|0
1714691400000|2024-05-02 23:10:00|1069.1|1067.1|1069.4|1067.4|1069.4|1067.4|1068.9|1066.9|0
1714691700000|2024-05-02 23:15:00|1069.3|1067.3|1069.1|1067.1|1069.3|1067.3|1069|1067|0
1714692000000|2024-05-02 23:20:00|1069|1067|1069|1067|1069.1|1067.1|1068.8|1066.8|0
1714692600000|2024-05-02 23:30:00|1068.9|1066.9|1069|1067|1069.1|1067.1|1068.9|1066.9|0
1714692900000|2024-05-02 23:35:00|1069.1|1067.1|1069|1067|1069.1|1067.1|1069|1067|0
1714693200000|2024-05-02 23:40:00|1069.1|1067.1|1069|1067|1069.1|1067.1|1069|1067|0
1714693500000|2024-05-02 23:45:00|1069.1|1067.1|1069.2|1067.2|1069.2|1067.2|1069|1067|0
1714693800000|2024-05-02 23:50:00|1069.1|1067.1|1069.4|1067.4|1069.4|1067.4|1069.1|1067.1|0
1714694100000|2024-05-02 23:55:00|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.2|1067.2|0
1714694400000|2024-05-03 00:00:00|1072.6|1070.6|1068.8|1066.8|1072.7|1070.7|1068.4|1066.4|73
1714694700000|2024-05-03 00:05:00|1069.1|1067.1|1067.6|1065.6|1069.1|1067.1|1067.5|1065.5|90
1714695000000|2024-05-03 00:10:00|1067.7|1065.7|1067.9|1065.9|1068.1|1066.1|1067.7|1065.7|46
1714695300000|2024-05-03 00:15:00|1068|1066|1067.6|1065.6|1068.4|1066.4|1067.6|1065.6|44
1714695600000|2024-05-03 00:20:00|1067.5|1065.5|1067.1|1065.1|1067.7|1065.7|1067.1|1065.1|68
1714695900000|2024-05-03 00:25:00|1067|1065|1067.2|1065.2|1067.2|1065.2|1067|1065|33
1714696200000|2024-05-03 00:30:00|1067.1|1065.1|1067.7|1065.7|1067.7|1065.7|1067.1|1065.1|93
1714696500000|2024-05-03 00:35:00|1067.9|1065.9|1068.2|1066.2|1068.2|1066.2|1067.9|1065.9|30
1714696800000|2024-05-03 00:40:00|1068.1|1066.1|1068.2|1066.2|1068.3|1066.3|1068|1066|59
1714697100000|2024-05-03 00:45:00|1068.3|1066.3|1069.3|1067.3|1069.4|1067.4|1068.3|1066.3|101
1714697400000|2024-05-03 00:50:00|1069.1|1067.1|1069|1067|1069.2|1067.2|1068.9|1066.9|18
1714697700000|2024-05-03 00:55:00|1068.9|1066.9|1068.9|1066.9|1069.4|1067.4|1068.7|1066.7|48
1714698000000|2024-05-03 01:00:00|1068.6|1066.6|1068.8|1066.8|1068.9|1066.9|1068.1|1066.1|113
1714698300000|2024-05-03 01:05:00|1068.7|1066.7|1068.5|1066.5|1069|1067|1068.5|1066.5|110
1714698600000|2024-05-03 01:10:00|1068.4|1066.4|1068.5|1066.5|1068.5|1066.5|1068|1066|113
1714698900000|2024-05-03 01:15:00|1068.1|1066.1|1068.2|1066.2|1069|1067|1067.8|1065.8|133
1714699200000|2024-05-03 01:20:00|1068.4|1066.4|1069.4|1067.4|1069.9|1067.9|1068.2|1066.2|88
1714699500000|2024-05-03 01:25:00|1069.5|1067.5|1068.6|1066.6|1069.6|1067.6|1068.5|1066.5|49
1714699800000|2024-05-03 01:30:00|1068.4|1066.4|1069.8|1067.8|1070.7|1068.7|1068.4|1066.4|121
1714700100000|2024-05-03 01:35:00|1069.9|1067.9|1070.1|1068.1|1071.3|1069.3|1069.8|1067.8|71
1714700400000|2024-05-03 01:40:00|1069.1|1067.1|1069.4|1067.4|1069.4|1067.4|1068|1066|92
1714700700000|2024-05-03 01:45:00|1069.7|1067.7|1069.7|1067.7|1070.5|1068.5|1069.7|1067.7|25
1714701000000|2024-05-03 01:50:00|1069.8|1067.8|1069.4|1067.4|1070.1|1068.1|1069.3|1067.3|16
1714701300000|2024-05-03 01:55:00|1068.8|1066.8|1066.9|1064.9|1068.8|1066.8|1066.9|1064.9|18
1714701600000|2024-05-03 02:00:00|1066.8|1064.8|1066.9|1064.9|1067.1|1065.1|1066.3|1064.3|42
1714701900000|2024-05-03 02:05:00|1066.1|1064.1|1067.6|1065.6|1067.6|1065.6|1066|1064|32
1714702200000|2024-05-03 02:10:00|1067.2|1065.2|1066.6|1064.6|1067.3|1065.3|1066.6|1064.6|8
1714702500000|2024-05-03 02:15:00|1066.5|1064.5|1066.6|1064.6|1066.7|1064.7|1066.2|1064.2|14
1714702800000|2024-05-03 02:20:00|1066.7|1064.7|1065.3|1063.3|1066.8|1064.8|1065.3|1063.3|37
1714703100000|2024-05-03 02:25:00|1065.4|1063.4|1065.6|1063.6|1065.8|1063.8|1064.9|1062.9|24
1714703400000|2024-05-03 02:30:00|1065.5|1063.5|1066.8|1064.8|1066.8|1064.8|1065.5|1063.5|22
1714703700000|2024-05-03 02:35:00|1066.9|1064.9|1065.5|1063.5|1066.9|1064.9|1065.1|1063.1|16
1714704000000|2024-05-03 02:40:00|1065.3|1063.3|1064.8|1062.8|1065.5|1063.5|1064.8|1062.8|10
1714704300000|2024-05-03 02:45:00|1064.6|1062.6|1064.1|1062.1|1064.6|1062.6|1064|1062|14
1714704600000|2024-05-03 02:50:00|1064.2|1062.2|1064.7|1062.7|1064.7|1062.7|1063.8|1061.8|12
1714704900000|2024-05-03 02:55:00|1065.1|1063.1|1064.6|1062.6|1065.1|1063.1|1064.5|1062.5|6
1714705200000|2024-05-03 03:00:00|1065.5|1063.5|1065.8|1063.8|1065.8|1063.8|1065.5|1063.5|6
1714705500000|2024-05-03 03:05:00|1065.5|1063.5|1064.5|1062.5|1065.5|1063.5|1064.5|1062.5|7
1714705800000|2024-05-03 03:10:00|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064|1062|10
1714706100000|2024-05-03 03:15:00|1064.7|1062.7|1064.6|1062.6|1064.7|1062.7|1064.5|1062.5|4
1714706400000|2024-05-03 03:20:00|1064.5|1062.5|1064.7|1062.7|1065|1063|1064.5|1062.5|33
1714706700000|2024-05-03 03:25:00|1065.4|1063.4|1065|1063|1065.4|1063.4|1064.8|1062.8|6
1714707000000|2024-05-03 03:30:00|1064.9|1062.9|1064.4|1062.4|1064.9|1062.9|1064.4|1062.4|6
1714707300000|2024-05-03 03:35:00|1064.7|1062.7|1064.4|1062.4|1064.7|1062.7|1064.3|1062.3|7
1714707600000|2024-05-03 03:40:00|1064.9|1062.9|1065.6|1063.6|1065.6|1063.6|1064.9|1062.9|29
1714707900000|2024-05-03 03:45:00|1065.5|1063.5|1065|1063|1065.5|1063.5|1065|1063|3
1714708200000|2024-05-03 03:50:00|1065.2|1063.2|1065.4|1063.4|1065.4|1063.4|1064.9|1062.9|11
1714708500000|2024-05-03 03:55:00|1065.2|1063.2|1065|1063|1065.2|1063.2|1065|1063|11
1714708800000|2024-05-03 04:00:00|1065.1|1063.1|1065.1|1063.1|1065.3|1063.3|1065|1063|15
1714709100000|2024-05-03 04:05:00|1065.2|1063.2|1064.9|1062.9|1065.2|1063.2|1064.8|1062.8|10
1714709400000|2024-05-03 04:10:00|1065|1063|1064.7|1062.7|1065|1063|1064.7|1062.7|12
1714709700000|2024-05-03 04:15:00|1064.8|1062.8|1064.9|1062.9|1065.1|1063.1|1064.8|1062.8|6
1714710000000|2024-05-03 04:20:00|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|13
1714710300000|2024-05-03 04:25:00|1064.6|1062.6|1064.4|1062.4|1064.6|1062.6|1064.4|1062.4|7
1714710600000|2024-05-03 04:30:00|1064.6|1062.6|1064.8|1062.8|1064.8|1062.8|1064.5|1062.5|27
1714710900000|2024-05-03 04:35:00|1064.7|1062.7|1064.5|1062.5|1064.8|1062.8|1064.5|1062.5|13
1714711200000|2024-05-03 04:40:00|1064.3|1062.3|1064.2|1062.2|1064.3|1062.3|1064.2|1062.2|5
1714711500000|2024-05-03 04:45:00|1064.3|1062.3|1064.5|1062.5|1064.5|1062.5|1064.3|1062.3|14
1714711800000|2024-05-03 04:50:00|1064.3|1062.3|1063.5|1061.5|1064.3|1062.3|1063.5|1061.5|28
1714712100000|2024-05-03 04:55:00|1063.4|1061.4|1063.8|1061.8|1063.8|1061.8|1063.4|1061.4|25
1714712400000|2024-05-03 05:00:00|1063.7|1061.7|1063.6|1061.6|1064|1062|1063.5|1061.5|36
1714712700000|2024-05-03 05:05:00|1064.2|1062.2|1063.9|1061.9|1064.5|1062.5|1063.9|1061.9|18
1714713000000|2024-05-03 05:10:00|1064|1062|1063.8|1061.8|1064.1|1062.1|1063.8|1061.8|10
1714713300000|2024-05-03 05:15:00|1063.7|1061.7|1063.8|1061.8|1063.9|1061.9|1063.7|1061.7|17
1714713600000|2024-05-03 05:20:00|1063.6|1061.6|1064.5|1062.5|1064.5|1062.5|1063.6|1061.6|21
1714713900000|2024-05-03 05:25:00|1064.2|1062.2|1064.4|1062.4|1064.4|1062.4|1064.2|1062.2|10
1714714200000|2024-05-03 05:30:00|1064.7|1062.7|1065.5|1063.5|1065.6|1063.6|1064.6|1062.6|24
1714714500000|2024-05-03 05:35:00|1065.6|1063.6|1065.4|1063.4|1066|1064|1065.4|1063.4|23
1714714800000|2024-05-03 05:40:00|1065.8|1063.8|1065.7|1063.7|1065.8|1063.8|1065.4|1063.4|19
1714715100000|2024-05-03 05:45:00|1065.8|1063.8|1065.3|1063.3|1065.8|1063.8|1065.1|1063.1|19
1714715400000|2024-05-03 05:50:00|1065.1|1063.1|1064.9|1062.9|1065.1|1063.1|1064.7|1062.7|17
1714715700000|2024-05-03 05:55:00|1064.8|1062.8|1064.9|1062.9|1065.3|1063.3|1064.7|1062.7|31
1714716000000|2024-05-03 06:00:00|1064.8|1062.8|1063.7|1061.7|1065|1063|1063.7|1061.7|33
1714716300000|2024-05-03 06:05:00|1063.6|1061.6|1064|1062|1064.1|1062.1|1063.6|1061.6|26
1714716600000|2024-05-03 06:10:00|1064.2|1062.2|1064.9|1062.9|1065.3|1063.3|1064.2|1062.2|59
1714716900000|2024-05-03 06:15:00|1064.8|1062.8|1064.4|1062.4|1064.9|1062.9|1064|1062|17
1714717200000|2024-05-03 06:20:00|1064.1|1062.1|1063.7|1061.7|1064.1|1062.1|1063.7|1061.7|13
1714717500000|2024-05-03 06:25:00|1063.4|1061.4|1064|1062|1064.1|1062.1|1063.4|1061.4|57
1714717800000|2024-05-03 06:30:00|1064.1|1062.1|1064.9|1062.9|1065|1063|1064.1|1062.1|170
1714718100000|2024-05-03 06:35:00|1065|1063|1065.1|1063.1|1065.5|1063.5|1064.9|1062.9|165
1714718400000|2024-05-03 06:40:00|1065.2|1063.2|1065.7|1063.7|1065.8|1063.8|1064.8|1062.8|173
1714718700000|2024-05-03 06:45:00|1065.8|1063.8|1065.3|1063.3|1065.8|1063.8|1065.1|1063.1|131
1714719000000|2024-05-03 06:50:00|1065.4|1063.4|1065.4|1063.4|1065.5|1063.5|1065.2|1063.2|121
1714719300000|2024-05-03 06:55:00|1065.5|1063.5|1065.3|1063.3|1065.7|1063.7|1065.2|1063.2|201
1714719600000|2024-05-03 07:00:00|1065.5|1063.5|1065.1|1063.1|1065.5|1063.5|1065|1063|362
1714719900000|2024-05-03 07:05:00|1065.2|1063.2|1064.6|1062.6|1065.3|1063.3|1064.6|1062.6|151
1714720200000|2024-05-03 07:10:00|1064.5|1062.5|1065.1|1063.1|1065.3|1063.3|1064.5|1062.5|148
1714720500000|2024-05-03 07:15:00|1064.9|1062.9|1063.9|1061.9|1065.1|1063.1|1063.9|1061.9|265
1714720800000|2024-05-03 07:20:00|1063.8|1061.8|1063.2|1061.2|1064|1062|1063.2|1061.2|141
1714721100000|2024-05-03 07:25:00|1063.3|1061.3|1063.1|1061.1|1063.4|1061.4|1063|1061|156
1714721400000|2024-05-03 07:30:00|1063|1061|1062.8|1060.8|1063.1|1061.1|1062.8|1060.8|131
1714721700000|2024-05-03 07:35:00|1062.9|1060.9|1063.1|1061.1|1063.3|1061.3|1062.8|1060.8|213
1714722000000|2024-05-03 07:40:00|1063|1061|1063.2|1061.2|1063.5|1061.5|1063|1061|260
1714722300000|2024-05-03 07:45:00|1063.3|1061.3|1063.4|1061.4|1063.6|1061.6|1063.2|1061.2|196
1714722600000|2024-05-03 07:50:00|1063.6|1061.6|1063.7|1061.7|1063.9|1061.9|1063.6|1061.6|119
1714722900000|2024-05-03 07:55:00|1063.8|1061.8|1063.6|1061.6|1063.8|1061.8|1063.5|1061.5|223
1714723200000|2024-05-03 08:00:00|1063.5|1061.5|1064|1062|1064.2|1062.2|1063.5|1061.5|813
1714723500000|2024-05-03 08:05:00|1064.1|1062.1|1064.1|1062.1|1064.3|1062.3|1063.9|1061.9|690
1714723800000|2024-05-03 08:10:00|1064.3|1062.3|1063.8|1061.8|1064.3|1062.3|1063.7|1061.7|236
1714724100000|2024-05-03 08:15:00|1063.9|1061.9|1063.5|1061.5|1063.9|1061.9|1063.3|1061.3|196
1714724400000|2024-05-03 08:20:00|1063.6|1061.6|1063.2|1061.2|1063.6|1061.6|1063.2|1061.2|142
1714724700000|2024-05-03 08:25:00|1063.3|1061.3|1064|1062|1064.1|1062.1|1063.3|1061.3|172
1714725000000|2024-05-03 08:30:00|1063.9|1061.9|1064|1062|1064.1|1062.1|1063.7|1061.7|161
1714725300000|2024-05-03 08:35:00|1064.1|1062.1|1064.3|1062.3|1064.6|1062.6|1063.9|1061.9|158
1714725600000|2024-05-03 08:40:00|1064.4|1062.4|1064.4|1062.4|1064.4|1062.4|1064.2|1062.2|80
1714725900000|2024-05-03 08:45:00|1064.5|1062.5|1064.6|1062.6|1065|1063|1064.5|1062.5|470
1714726200000|2024-05-03 08:50:00|1064.7|1062.7|1064.5|1062.5|1064.9|1062.9|1064.4|1062.4|213
1714726500000|2024-05-03 08:55:00|1064.6|1062.6|1064.6|1062.6|1064.7|1062.7|1064.4|1062.4|118
1714726800000|2024-05-03 09:00:00|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.3|181
1714727100000|2024-05-03 09:05:00|1064.6|1062.6|1064.6|1062.6|1064.9|1062.9|1064.5|1062.5|141
1714727400000|2024-05-03 09:10:00|1064.7|1062.7|1064.5|1062.5|1064.8|1062.8|1064.5|1062.5|99
1714727700000|2024-05-03 09:15:00|1064.4|1062.4|1064.5|1062.5|1064.9|1062.9|1064.4|1062.4|204
1714728000000|2024-05-03 09:20:00|1064.6|1062.6|1064.6|1062.6|1064.8|1062.8|1064.5|1062.5|198
1714728300000|2024-05-03 09:25:00|1064.5|1062.5|1064.5|1062.5|1064.8|1062.8|1064.4|1062.4|200
1714728600000|2024-05-03 09:30:00|1064.6|1062.6|1064.9|1062.9|1064.9|1062.9|1064.4|1062.4|173
1714728900000|2024-05-03 09:35:00|1065|1063|1065.3|1063.3|1065.6|1063.6|1065|1063|359
1714729200000|2024-05-03 09:40:00|1065.2|1063.2|1065.3|1063.3|1065.3|1063.3|1065|1063|103
1714729500000|2024-05-03 09:45:00|1065.2|1063.2|1065|1063|1065.3|1063.3|1065|1063|79
1714729800000|2024-05-03 09:50:00|1065.1|1063.1|1065|1063|1065.2|1063.2|1064.8|1062.8|260
1714730100000|2024-05-03 09:55:00|1064.9|1062.9|1065|1063|1065|1063|1064.7|1062.7|108
1714730400000|2024-05-03 10:00:00|1065.1|1063.1|1065|1063|1065.1|1063.1|1065|1063|31
1714730700000|2024-05-03 10:05:00|1065.1|1063.1|1065.2|1063.2|1065.3|1063.3|1064.8|1062.8|85
1714731000000|2024-05-03 10:10:00|1065.1|1063.1|1065.2|1063.2|1065.3|1063.3|1065.1|1063.1|12
1714731300000|2024-05-03 10:15:00|1065.3|1063.3|1065.2|1063.2|1065.3|1063.3|1065.2|1063.2|60
1714731600000|2024-05-03 10:20:00|1065.3|1063.3|1065|1063|1065.3|1063.3|1065|1063|107
1714731900000|2024-05-03 10:25:00|1065.1|1063.1|1065.2|1063.2|1065.3|1063.3|1065|1063|81
1714732200000|2024-05-03 10:30:00|1065.4|1063.4|1065.1|1063.1|1065.4|1063.4|1065|1063|69
1714732500000|2024-05-03 10:35:00|1065|1063|1064.9|1062.9|1065.2|1063.2|1064.8|1062.8|237
1714732800000|2024-05-03 10:40:00|1065|1063|1064.9|1062.9|1065|1063|1064.8|1062.8|123
1714733100000|2024-05-03 10:45:00|1065|1063|1064.7|1062.7|1065|1063|1064.7|1062.7|81
1714733400000|2024-05-03 10:50:00|1064.6|1062.6|1064.8|1062.8|1064.8|1062.8|1064.6|1062.6|35
1714733700000|2024-05-03 10:55:00|1064.7|1062.7|1064.7|1062.7|1064.8|1062.8|1064.6|1062.6|20
1714734000000|2024-05-03 11:00:00|1064.9|1062.9|1064.7|1062.7|1064.9|1062.9|1064.5|1062.5|57
1714734300000|2024-05-03 11:05:00|1064.6|1062.6|1064.9|1062.9|1065|1063|1064.6|1062.6|59
1714734600000|2024-05-03 11:10:00|1065|1063|1064.7|1062.7|1065|1063|1064.6|1062.6|170
1714734900000|2024-05-03 11:15:00|1064.6|1062.6|1064.6|1062.6|1064.7|1062.7|1064.5|1062.5|32
1714735200000|2024-05-03 11:20:00|1064.7|1062.7|1064.9|1062.9|1064.9|1062.9|1064.7|1062.7|24
1714735500000|2024-05-03 11:25:00|1065|1063|1065.2|1063.2|1065.2|1063.2|1065|1063|82
1714735800000|2024-05-03 11:30:00|1065|1063|1064.8|1062.8|1065.1|1063.1|1064.8|1062.8|129
1714736100000|2024-05-03 11:35:00|1064.7|1062.7|1064.9|1062.9|1064.9|1062.9|1064.5|1062.5|102
1714736400000|2024-05-03 11:40:00|1064.8|1062.8|1064.9|1062.9|1065|1063|1064.7|1062.7|135
1714736700000|2024-05-03 11:45:00|1065|1063|1064.8|1062.8|1065.2|1063.2|1064.7|1062.7|217
1714737000000|2024-05-03 11:50:00|1064.7|1062.7|1064.6|1062.6|1064.9|1062.9|1064.3|1062.3|143
1714737300000|2024-05-03 11:55:00|1064.5|1062.5|1064.7|1062.7|1064.7|1062.7|1064.4|1062.4|165
1714737600000|2024-05-03 12:00:00|1064.8|1062.8|1064.9|1062.9|1065|1063|1064.4|1062.4|333
1714737900000|2024-05-03 12:05:00|1064.8|1062.8|1065|1063|1065.3|1063.3|1064.8|1062.8|293
1714738200000|2024-05-03 12:10:00|1064.9|1062.9|1065.2|1063.2|1065.4|1063.4|1064.8|1062.8|293
1714738500000|2024-05-03 12:15:00|1065.3|1063.3|1065.8|1063.8|1066.1|1064.1|1065.1|1063.1|674
1714738800000|2024-05-03 12:20:00|1065.7|1063.7|1065.6|1063.6|1066.2|1064.2|1065.5|1063.5|377
1714739100000|2024-05-03 12:25:00|1065.7|1063.7|1065.7|1063.7|1066.7|1064.7|1065.4|1063.4|570
1714739400000|2024-05-03 12:30:00|1066.8|1064.8|1075.9|1073.9|1076.1|1074.1|1066.7|1064.7|2676
1714739700000|2024-05-03 12:35:00|1075.8|1073.8|1076.7|1074.7|1077.4|1075.4|1075.2|1073.2|2597
1714740000000|2024-05-03 12:40:00|1076.8|1074.8|1075.1|1073.1|1076.9|1074.9|1074.9|1072.9|1197
1714740300000|2024-05-03 12:45:00|1075.2|1073.2|1074.4|1072.4|1075.7|1073.7|1074.2|1072.2|699
1714740600000|2024-05-03 12:50:00|1074.5|1072.5|1074.7|1072.7|1075.1|1073.1|1073.5|1071.5|806
1714740900000|2024-05-03 12:55:00|1074.8|1072.8|1075.4|1073.4|1076.2|1074.2|1074.7|1072.7|890
1714741200000|2024-05-03 13:00:00|1075.6|1073.6|1075|1073|1076.1|1074.1|1074.8|1072.8|892
1714741500000|2024-05-03 13:05:00|1075.1|1073.1|1074.2|1072.2|1075.3|1073.3|1073.7|1071.7|611
1714741800000|2024-05-03 13:10:00|1074.3|1072.3|1074.6|1072.6|1075|1073|1074.2|1072.2|701
1714742100000|2024-05-03 13:15:00|1074.7|1072.7|1073.5|1071.5|1074.9|1072.9|1073.2|1071.2|624
1714742400000|2024-05-03 13:20:00|1073.7|1071.7|1073.3|1071.3|1073.9|1071.9|1072.9|1070.9|703
1714742700000|2024-05-03 13:25:00|1073.2|1071.2|1073.9|1071.9|1074.5|1072.5|1073.1|1071.1|1406
1714743000000|2024-05-03 13:30:00|1073.2|1072.7|1071.6|1071.1|1074.3|1073.8|1071.4|1070.9|6563
1714743300000|2024-05-03 13:35:00|1071.7|1071.2|1070.8|1070.3|1072.1|1071.6|1070.6|1070.1|2762
1714743600000|2024-05-03 13:40:00|1070.9|1070.4|1072.3|1071.8|1072.4|1071.9|1070.8|1070.3|1430
1714743900000|2024-05-03 13:45:00|1072.4|1071.9|1073.2|1072.7|1073.3|1072.8|1071.3|1070.8|1813
1714744200000|2024-05-03 13:50:00|1073.1|1072.6|1073.3|1072.8|1073.7|1073.2|1072.4|1071.9|2285
1714744500000|2024-05-03 13:55:00|1073.2|1072.7|1073.5|1073|1074.2|1073.7|1073|1072.5|2246
1714744800000|2024-05-03 14:00:00|1073.7|1073.2|1071.1|1070.6|1076.8|1076.3|1070.8|1070.3|4184
1714745100000|2024-05-03 14:05:00|1071|1070.5|1071.7|1071.2|1073|1072.5|1070.8|1070.3|2613
1714745400000|2024-05-03 14:10:00|1071.6|1071.1|1070.9|1070.4|1072|1071.5|1070.2|1069.7|1669
1714745700000|2024-05-03 14:15:00|1071|1070.5|1070.5|1070|1071.6|1071.1|1070.2|1069.7|1458
1714746000000|2024-05-03 14:20:00|1070.6|1070.1|1070.5|1070|1070.9|1070.4|1069.5|1069|1777
1714746300000|2024-05-03 14:25:00|1070.4|1069.9|1070.9|1070.4|1071.1|1070.6|1069.2|1068.7|1549
1714746600000|2024-05-03 14:30:00|1071|1070.5|1070.7|1070.2|1071.7|1071.2|1070.6|1070.1|1710
1714746900000|2024-05-03 14:35:00|1070.8|1070.3|1071.7|1071.2|1071.9|1071.4|1070.3|1069.8|1525
1714747200000|2024-05-03 14:40:00|1071.8|1071.3|1072|1071.5|1072.1|1071.6|1070.7|1070.2|967
1714747500000|2024-05-03 14:45:00|1071.9|1071.4|1072.1|1071.6|1072.2|1071.7|1071.5|1071|1693
1714747800000|2024-05-03 14:50:00|1072|1071.5|1071.5|1071|1072.1|1071.6|1071.3|1070.8|1513
1714748100000|2024-05-03 14:55:00|1071.6|1071.1|1071.8|1071.3|1072.1|1071.6|1071.6|1071.1|1389
1714748400000|2024-05-03 15:00:00|1071.9|1071.4|1071.8|1071.3|1072.3|1071.8|1071.6|1071.1|1382
1714748700000|2024-05-03 15:05:00|1071.7|1071.2|1071.1|1070.6|1072.5|1072|1070.9|1070.4|1137
1714749000000|2024-05-03 15:10:00|1071.2|1070.7|1071.5|1071|1071.6|1071.1|1070.7|1070.2|1203
1714749300000|2024-05-03 15:15:00|1071.6|1071.1|1072.3|1071.8|1072.4|1071.9|1071.5|1071|1525
1714749600000|2024-05-03 15:20:00|1072.4|1071.9|1072.3|1071.8|1072.6|1072.1|1072|1071.5|920
1714749900000|2024-05-03 15:25:00|1072.4|1071.9|1072.6|1072.1|1072.7|1072.2|1071.9|1071.4|1293
1714750200000|2024-05-03 15:30:00|1072.7|1072.2|1073.8|1073.3|1073.8|1073.3|1072.6|1072.1|1486
1714750500000|2024-05-03 15:35:00|1073.7|1073.2|1073.7|1073.2|1073.9|1073.4|1073.5|1073|1267
1714750800000|2024-05-03 15:40:00|1073.6|1073.1|1073.1|1072.6|1073.7|1073.2|1073|1072.5|566
1714751100000|2024-05-03 15:45:00|1073.2|1072.7|1072.3|1071.8|1073.5|1073|1072.2|1071.7|667
1714751400000|2024-05-03 15:50:00|1072.2|1071.7|1072.5|1072|1072.6|1072.1|1072.2|1071.7|662
1714751700000|2024-05-03 15:55:00|1072.6|1072.1|1072.1|1071.6|1072.8|1072.3|1072.1|1071.6|536
1714752000000|2024-05-03 16:00:00|1072.2|1071.7|1072.7|1072.2|1072.9|1072.4|1072.1|1071.6|559
1714752300000|2024-05-03 16:05:00|1072.6|1072.1|1072.9|1072.4|1073|1072.5|1072.4|1071.9|253
1714752600000|2024-05-03 16:10:00|1072.8|1072.3|1072.6|1072.1|1072.9|1072.4|1072.6|1072.1|425
1714752900000|2024-05-03 16:15:00|1072.7|1072.2|1072.4|1071.9|1072.8|1072.3|1072.3|1071.8|424
1714753200000|2024-05-03 16:20:00|1072.5|1072|1072.8|1072.3|1072.8|1072.3|1072.1|1071.6|297
1714753500000|2024-05-03 16:25:00|1072.7|1072.2|1073|1072.5|1073.1|1072.6|1072.7|1072.2|285
1714753800000|2024-05-03 16:30:00|1072.9|1072.4|1073.1|1072.6|1073.4|1072.9|1072.9|1072.4|528
1714754100000|2024-05-03 16:35:00|1073|1072.5|1073.3|1072.8|1073.5|1073|1073|1072.5|564
1714754400000|2024-05-03 16:40:00|1073.4|1072.9|1073.1|1072.6|1073.4|1072.9|1073.1|1072.6|463
1714754700000|2024-05-03 16:45:00|1073|1072.5|1072.9|1072.4|1073.4|1072.9|1072.8|1072.3|404
1714755000000|2024-05-03 16:50:00|1073|1072.5|1072.7|1072.2|1073.1|1072.6|1072.7|1072.2|588
1714755300000|2024-05-03 16:55:00|1072.6|1072.1|1072.3|1071.8|1072.8|1072.3|1072.2|1071.7|547
1714755600000|2024-05-03 17:00:00|1072.4|1071.9|1072.7|1072.2|1072.7|1072.2|1072.3|1071.8|336
1714755900000|2024-05-03 17:05:00|1072.6|1072.1|1073|1072.5|1073|1072.5|1072.5|1072|411
1714756200000|2024-05-03 17:10:00|1072.9|1072.4|1073.2|1072.7|1073.4|1072.9|1072.9|1072.4|654
1714756500000|2024-05-03 17:15:00|1073.3|1072.8|1073.1|1072.6|1073.4|1072.9|1073.1|1072.6|694
1714756800000|2024-05-03 17:20:00|1073|1072.5|1073.1|1072.6|1073.2|1072.7|1072.9|1072.4|342
1714757100000|2024-05-03 17:25:00|1073.2|1072.7|1073.4|1072.9|1073.7|1073.2|1073.1|1072.6|670
1714757400000|2024-05-03 17:30:00|1073.3|1072.8|1073.7|1073.2|1073.7|1073.2|1073.1|1072.6|473
1714757700000|2024-05-03 17:35:00|1073.8|1073.3|1074.2|1073.7|1074.2|1073.7|1073.7|1073.2|622
1714758000000|2024-05-03 17:40:00|1074.4|1073.9|1074.1|1073.6|1074.5|1074|1074|1073.5|594
1714758300000|2024-05-03 17:45:00|1074.2|1073.7|1074.5|1074|1074.7|1074.2|1074.2|1073.7|344
1714758600000|2024-05-03 17:50:00|1074.6|1074.1|1074.7|1074.2|1074.7|1074.2|1074.5|1074|397
1714758900000|2024-05-03 17:55:00|1074.8|1074.3|1074.5|1074|1074.9|1074.4|1074.4|1073.9|468
1714759200000|2024-05-03 18:00:00|1074.6|1074.1|1074.9|1074.4|1074.9|1074.4|1074.6|1074.1|268
1714759500000|2024-05-03 18:05:00|1074.8|1074.3|1075.4|1074.9|1075.4|1074.9|1074.6|1074.1|549
1714759800000|2024-05-03 18:10:00|1075.5|1075|1075.5|1075|1075.6|1075.1|1075.3|1074.8|669
1714760100000|2024-05-03 18:15:00|1075.6|1075.1|1075.9|1075.4|1076|1075.5|1075.6|1075.1|500
1714760400000|2024-05-03 18:20:00|1075.8|1075.3|1075.9|1075.4|1076|1075.5|1075.7|1075.2|635
1714760700000|2024-05-03 18:25:00|1075.8|1075.3|1075.8|1075.3|1076.1|1075.6|1075.8|1075.3|330
1714761000000|2024-05-03 18:30:00|1075.7|1075.2|1075.9|1075.4|1076.1|1075.6|1075.7|1075.2|486
1714761300000|2024-05-03 18:35:00|1075.8|1075.3|1075.8|1075.3|1076.3|1075.8|1075.8|1075.3|716
1714761600000|2024-05-03 18:40:00|1075.7|1075.2|1075.7|1075.2|1076|1075.5|1075.5|1075|466
1714761900000|2024-05-03 18:45:00|1075.8|1075.3|1075.7|1075.2|1075.9|1075.4|1075.6|1075.1|713
1714762200000|2024-05-03 18:50:00|1075.8|1075.3|1075.8|1075.3|1076.1|1075.6|1075.8|1075.3|491
1714762500000|2024-05-03 18:55:00|1075.7|1075.2|1076|1075.5|1076|1075.5|1075.5|1075|991
1714762800000|2024-05-03 19:00:00|1075.8|1075.3|1076|1075.5|1076.1|1075.6|1075.6|1075.1|1511
1714763100000|2024-05-03 19:05:00|1076.1|1075.6|1076.2|1075.7|1076.3|1075.8|1076|1075.5|723
1714763400000|2024-05-03 19:10:00|1076.1|1075.6|1075.8|1075.3|1076.2|1075.7|1075.6|1075.1|729
1714763700000|2024-05-03 19:15:00|1075.7|1075.2|1076|1075.5|1076.1|1075.6|1075.6|1075.1|856
1714764000000|2024-05-03 19:20:00|1075.9|1075.4|1076|1075.5|1076|1075.5|1075.7|1075.2|542
1714764300000|2024-05-03 19:25:00|1075.9|1075.4|1076.3|1075.8|1076.4|1075.9|1075.9|1075.4|756
1714764600000|2024-05-03 19:30:00|1076.2|1075.7|1075.7|1075.2|1076.2|1075.7|1075.6|1075.1|929
1714764900000|2024-05-03 19:35:00|1075.6|1075.1|1076.1|1075.6|1076.2|1075.7|1075.6|1075.1|754
1714765200000|2024-05-03 19:40:00|1076.2|1075.7|1075.9|1075.4|1076.2|1075.7|1075.7|1075.2|744
1714765500000|2024-05-03 19:45:00|1075.8|1075.3|1076.1|1075.6|1076.3|1075.8|1075.8|1075.3|921
1714765800000|2024-05-03 19:50:00|1076|1075.5|1076.6|1076.1|1076.8|1076.3|1076|1075.5|3098
1714766100000|2024-05-03 19:55:00|1076.5|1076|1077.1|1076.6|1077.3|1076.8|1076.2|1075.7|13014
1714766400000|2024-05-03 20:00:00|1077.8|1075.8|1078.1|1076.1|1078.5|1076.5|1077.6|1075.6|1713
1714766700000|2024-05-03 20:05:00|1078.2|1076.2|1078.5|1076.5|1078.5|1076.5|1078.2|1076.2|105
1714767000000|2024-05-03 20:10:00|1078.4|1076.4|1078.5|1076.5|1078.5|1076.5|1078.3|1076.3|247
1714767300000|2024-05-03 20:15:00|1078.3|1076.3|1078.1|1076.1|1078.3|1076.3|1078.1|1076.1|44
1714767600000|2024-05-03 20:20:00|1078.2|1076.2|1078.1|1076.1|1078.3|1076.3|1078.1|1076.1|24
1714767900000|2024-05-03 20:25:00|1078|1076|1078|1076|1078.2|1076.2|1078|1076|14
1714768200000|2024-05-03 20:30:00|||||||||1
1714768800000|2024-05-03 20:40:00|1078.1|1076.1|1078.1|1076.1|1078.1|1076.1|1078.1|1076.1|6
1714769100000|2024-05-03 20:45:00|1078|1076|1078|1076|1078|1076|1078|1076|1
1714769400000|2024-05-03 20:50:00|||||||||5
1714769700000|2024-05-03 20:55:00|1077.9|1075.9|1078.4|1076.4|1078.5|1076.5|1077.8|1075.8|43
1714946700000|2024-05-05 22:05:00|1079.2|1077.2|1083.4|1081.4|1083.4|1081.4|1078.8|1076.8|4
1714947000000|2024-05-05 22:10:00|1083.3|1081.3|1082.5|1080.5|1083.3|1081.3|1082.3|1080.3|12
1714947300000|2024-05-05 22:15:00|1081.8|1079.8|1080.7|1078.7|1081.8|1079.8|1080.7|1078.7|5
1714948200000|2024-05-05 22:30:00|1081.5|1079.5|1082.3|1080.3|1082.3|1080.3|1081.5|1079.5|7
1714949400000|2024-05-05 22:50:00|1082.1|1080.1|1082.1|1080.1|1082.1|1080.1|1082.1|1080.1|1
1714951200000|2024-05-05 23:20:00|1082.6|1080.6|1082.4|1080.4|1082.6|1080.6|1082.4|1080.4|2
1714951800000|2024-05-05 23:30:00|1082.1|1080.1|1082.6|1080.6|1082.6|1080.6|1082.1|1080.1|2
1714952700000|2024-05-05 23:45:00|1081.6|1079.6|1082.2|1080.2|1082.2|1080.2|1081.6|1079.6|17
1714953000000|2024-05-05 23:50:00|1081.8|1079.8|1082|1080|1082|1080|1081.8|1079.8|5
1714953300000|2024-05-05 23:55:00|1081.2|1079.2|1079.9|1077.9|1081.3|1079.3|1079.6|1077.6|101
1714953600000|2024-05-06 00:00:00|1081.7|1079.7|1081.1|1079.1|1081.7|1079.7|1079.6|1077.6|357
1714953900000|2024-05-06 00:05:00|1080.6|1078.6|1078.7|1076.7|1080.6|1078.6|1078.5|1076.5|467
1714954200000|2024-05-06 00:10:00|1079|1077|1078|1076|1079.2|1077.2|1077.8|1075.8|665
1714954500000|2024-05-06 00:15:00|1078.2|1076.2|1077.2|1075.2|1078.4|1076.4|1077.2|1075.2|119
1714954800000|2024-05-06 00:20:00|1077.1|1075.1|1077|1075|1077.1|1075.1|1077|1075|10
1714955100000|2024-05-06 00:25:00|1076.8|1074.8|1076.8|1074.8|1077.1|1075.1|1076.6|1074.6|72
1714955400000|2024-05-06 00:30:00|1076.9|1074.9|1076.7|1074.7|1077.2|1075.2|1076.7|1074.7|130
1714955700000|2024-05-06 00:35:00|1076.5|1074.5|1076.6|1074.6|1076.9|1074.9|1076.5|1074.5|45
1714956000000|2024-05-06 00:40:00|1076.7|1074.7|1076.7|1074.7|1076.8|1074.8|1076.7|1074.7|9
1714956300000|2024-05-06 00:45:00|1076.4|1074.4|1075.9|1073.9|1076.4|1074.4|1075.9|1073.9|14
1714956600000|2024-05-06 00:50:00|||||||||6
1714956900000|2024-05-06 00:55:00|1075.7|1073.7|1075.5|1073.5|1075.7|1073.7|1075.4|1073.4|9
1714957200000|2024-05-06 01:00:00|1075.6|1073.6|1075.3|1073.3|1076.5|1074.5|1075.3|1073.3|113
1714957500000|2024-05-06 01:05:00|1074.9|1072.9|1075.4|1073.4|1075.4|1073.4|1074.3|1072.3|159
1714957800000|2024-05-06 01:10:00|1075.3|1073.3|1075.4|1073.4|1075.5|1073.5|1075.1|1073.1|30
1714958100000|2024-05-06 01:15:00|1074.8|1072.8|1074.3|1072.3|1075.3|1073.3|1074.2|1072.2|62
1714958400000|2024-05-06 01:20:00|1073.9|1071.9|1074.5|1072.5|1075|1073|1073.8|1071.8|50
1714958700000|2024-05-06 01:25:00|1074.2|1072.2|1073.7|1071.7|1074.3|1072.3|1073.7|1071.7|72
1714959000000|2024-05-06 01:30:00|1073.6|1071.6|1072.3|1070.3|1073.6|1071.6|1071.7|1069.7|223
1714959300000|2024-05-06 01:35:00|1072.5|1070.5|1073.9|1071.9|1074.4|1072.4|1072.5|1070.5|206
1714959600000|2024-05-06 01:40:00|1073.8|1071.8|1072.6|1070.6|1074|1072|1072.6|1070.6|37
1714959900000|2024-05-06 01:45:00|1072.8|1070.8|1072.5|1070.5|1073|1071|1072|1070|21
1714960200000|2024-05-06 01:50:00|1072.7|1070.7|1073.5|1071.5|1073.6|1071.6|1072.7|1070.7|12
1714960500000|2024-05-06 01:55:00|1074.2|1072.2|1075.1|1073.1|1075.1|1073.1|1074.1|1072.1|24
1714960800000|2024-05-06 02:00:00|1075.5|1073.5|1075.7|1073.7|1075.7|1073.7|1075|1073|42
1714961100000|2024-05-06 02:05:00|1075|1073|1075.7|1073.7|1075.9|1073.9|1074.9|1072.9|41
1714961400000|2024-05-06 02:10:00|1075|1073|1075.2|1073.2|1075.5|1073.5|1075|1073|10
1714961700000|2024-05-06 02:15:00|1075|1073|1075|1073|1075|1073|1075|1073|5
1714962000000|2024-05-06 02:20:00|1074.8|1072.8|1074.4|1072.4|1074.8|1072.8|1074.3|1072.3|4
1714962300000|2024-05-06 02:25:00|1074.6|1072.6|1074.7|1072.7|1074.7|1072.7|1074.6|1072.6|5
1714962600000|2024-05-06 02:30:00|1073.8|1071.8|1073.6|1071.6|1073.8|1071.8|1073.5|1071.5|12
1714962900000|2024-05-06 02:35:00|1073.4|1071.4|1073.5|1071.5|1073.7|1071.7|1073|1071|9
1714963200000|2024-05-06 02:40:00|1073.6|1071.6|1073.1|1071.1|1073.6|1071.6|1073|1071|14
1714963500000|2024-05-06 02:45:00|1073|1071|1073.5|1071.5|1073.5|1071.5|1073|1071|8
1714963800000|2024-05-06 02:50:00|1073.7|1071.7|1073.7|1071.7|1074.2|1072.2|1073.7|1071.7|42
1714964100000|2024-05-06 02:55:00|1074|1072|1074.1|1072.1|1074.3|1072.3|1073.9|1071.9|7
1714964400000|2024-05-06 03:00:00|1074.2|1072.2|1074.8|1072.8|1075.1|1073.1|1074.2|1072.2|26
1714964700000|2024-05-06 03:05:00|1075|1073|1074.7|1072.7|1075.1|1073.1|1074.7|1072.7|4
1714965000000|2024-05-06 03:10:00|1074.4|1072.4|1074.1|1072.1|1074.5|1072.5|1074.1|1072.1|4
1714965300000|2024-05-06 03:15:00|1073.6|1071.6|1073.7|1071.7|1073.7|1071.7|1073.6|1071.6|5
1714965600000|2024-05-06 03:20:00|1073.4|1071.4|1074|1072|1074|1072|1073.4|1071.4|10
1714965900000|2024-05-06 03:25:00|1074.2|1072.2|1074.5|1072.5|1074.5|1072.5|1074.2|1072.2|9
1714966200000|2024-05-06 03:30:00|1074.2|1072.2|1074.1|1072.1|1074.2|1072.2|1074.1|1072.1|7
1714966500000|2024-05-06 03:35:00|1074.3|1072.3|1074.4|1072.4|1074.4|1072.4|1074.3|1072.3|8
1714966800000|2024-05-06 03:40:00|1074.2|1072.2|1074.3|1072.3|1074.3|1072.3|1074.1|1072.1|9
1714967100000|2024-05-06 03:45:00|1074.2|1072.2|1073.7|1071.7|1074.2|1072.2|1073.7|1071.7|18
1714967400000|2024-05-06 03:50:00|1074.2|1072.2|1073.2|1071.2|1074.2|1072.2|1073.2|1071.2|8
1714967700000|2024-05-06 03:55:00|1073.4|1071.4|1073.5|1071.5|1073.5|1071.5|1073.2|1071.2|15
1714968000000|2024-05-06 04:00:00|1073.6|1071.6|1073.4|1071.4|1073.6|1071.6|1073.3|1071.3|11
1714968300000|2024-05-06 04:05:00|1073.3|1071.3|1072.8|1070.8|1073.3|1071.3|1072.7|1070.7|22
1714968600000|2024-05-06 04:10:00|1072.7|1070.7|1072.5|1070.5|1072.7|1070.7|1072.3|1070.3|10
1714968900000|2024-05-06 04:15:00|1072.7|1070.7|1072.6|1070.6|1072.7|1070.7|1072.6|1070.6|4
1714969200000|2024-05-06 04:20:00|1072.5|1070.5|1072.6|1070.6|1072.6|1070.6|1072.3|1070.3|3
1714969500000|2024-05-06 04:25:00|1072.5|1070.5|1072.5|1070.5|1072.7|1070.7|1072.5|1070.5|30
1714969800000|2024-05-06 04:30:00|1072.4|1070.4|1072.4|1070.4|1072.4|1070.4|1072.2|1070.2|19
1714970100000|2024-05-06 04:35:00|1072.6|1070.6|1072.3|1070.3|1072.7|1070.7|1072.2|1070.2|31
1714970400000|2024-05-06 04:40:00|1072.6|1070.6|1072.4|1070.4|1072.6|1070.6|1072.4|1070.4|16
1714970700000|2024-05-06 04:45:00|1072.5|1070.5|1072.4|1070.4|1072.6|1070.6|1072.4|1070.4|8
1714971000000|2024-05-06 04:50:00|1072.5|1070.5|1072.8|1070.8|1072.9|1070.9|1072.5|1070.5|15
1714971300000|2024-05-06 04:55:00|1072.9|1070.9|1072.8|1070.8|1072.9|1070.9|1072.6|1070.6|11
1714971600000|2024-05-06 05:00:00|1072.6|1070.6|1073.4|1071.4|1073.5|1071.5|1072.6|1070.6|101
1714971900000|2024-05-06 05:05:00|1073.5|1071.5|1073.5|1071.5|1073.7|1071.7|1073|1071|298
1714972200000|2024-05-06 05:10:00|1073.4|1071.4|1074.1|1072.1|1074.1|1072.1|1073.2|1071.2|88
1714972500000|2024-05-06 05:15:00|1074|1072|1073.6|1071.6|1074.2|1072.2|1072.9|1070.9|256
1714972800000|2024-05-06 05:20:00|1073.5|1071.5|1073.7|1071.7|1074|1072|1073.4|1071.4|120
1714973100000|2024-05-06 05:25:00|1073.8|1071.8|1073.2|1071.2|1073.8|1071.8|1073.1|1071.1|136
1714973400000|2024-05-06 05:30:00|1073.3|1071.3|1073.2|1071.2|1073.9|1071.9|1073.2|1071.2|307
1714973700000|2024-05-06 05:35:00|1073.3|1071.3|1073.1|1071.1|1074.2|1072.2|1073.1|1071.1|166
1714974000000|2024-05-06 05:40:00|1073.3|1071.3|1073|1071|1073.4|1071.4|1072.9|1070.9|219
1714974300000|2024-05-06 05:45:00|1073.1|1071.1|1073.4|1071.4|1073.6|1071.6|1073.1|1071.1|68
1714974600000|2024-05-06 05:50:00|1073.3|1071.3|1073.3|1071.3|1073.6|1071.6|1073.3|1071.3|96
1714974900000|2024-05-06 05:55:00|1073.4|1071.4|1073.7|1071.7|1074|1072|1073.2|1071.2|112
1714975200000|2024-05-06 06:00:00|1073.8|1071.8|1073.9|1071.9|1074.2|1072.2|1073.7|1071.7|92
1714975500000|2024-05-06 06:05:00|1074|1072|1074|1072|1074.4|1072.4|1073.6|1071.6|361
1714975800000|2024-05-06 06:10:00|1074.1|1072.1|1074.6|1072.6|1074.8|1072.8|1074.1|1072.1|224
1714976100000|2024-05-06 06:15:00|1074.7|1072.7|1074.9|1072.9|1075|1073|1074.5|1072.5|356
1714976400000|2024-05-06 06:20:00|1075|1073|1075.3|1073.3|1075.5|1073.5|1074.8|1072.8|366
1714976700000|2024-05-06 06:25:00|1075.4|1073.4|1075.6|1073.6|1075.8|1073.8|1075.1|1073.1|286
1714977000000|2024-05-06 06:30:00|1075.9|1073.9|1076.2|1074.2|1076.2|1074.2|1075.4|1073.4|143
1714977300000|2024-05-06 06:35:00|1076.4|1074.4|1076.2|1074.2|1076.7|1074.7|1076|1074|196
1714977600000|2024-05-06 06:40:00|1076.1|1074.1|1076.3|1074.3|1076.7|1074.7|1076.1|1074.1|125
1714977900000|2024-05-06 06:45:00|1076.4|1074.4|1075.7|1073.7|1076.5|1074.5|1075.7|1073.7|242
1714978200000|2024-05-06 06:50:00|1075.6|1073.6|1075.4|1073.4|1075.8|1073.8|1075.4|1073.4|101
1714978500000|2024-05-06 06:55:00|1075.5|1073.5|1075.2|1073.2|1075.6|1073.6|1075.2|1073.2|104
1714978800000|2024-05-06 07:00:00|1075.3|1073.3|1075.4|1073.4|1075.7|1073.7|1075.1|1073.1|492
1714979100000|2024-05-06 07:05:00|1075.3|1073.3|1074.8|1072.8|1075.3|1073.3|1074.6|1072.6|169
1714979400000|2024-05-06 07:10:00|1074.7|1072.7|1074.8|1072.8|1075|1073|1074.6|1072.6|99
1714979700000|2024-05-06 07:15:00|1074.9|1072.9|1074.8|1072.8|1075.1|1073.1|1074.7|1072.7|82
1714980000000|2024-05-06 07:20:00|1074.9|1072.9|1074.6|1072.6|1075|1073|1074.4|1072.4|149
1714980300000|2024-05-06 07:25:00|1074.7|1072.7|1075|1073|1075.1|1073.1|1074.6|1072.6|160
1714980600000|2024-05-06 07:30:00|1074.9|1072.9|1075|1073|1075.1|1073.1|1074.8|1072.8|136
1714980900000|2024-05-06 07:35:00|1075.1|1073.1|1074.8|1072.8|1075.1|1073.1|1074.7|1072.7|56
1714981200000|2024-05-06 07:40:00|1074.7|1072.7|1074.4|1072.4|1074.7|1072.7|1074.3|1072.3|93
1714981500000|2024-05-06 07:45:00|1074.3|1072.3|1073.9|1071.9|1074.4|1072.4|1073.8|1071.8|66
1714981800000|2024-05-06 07:50:00|1074|1072|1073.6|1071.6|1074|1072|1073.5|1071.5|241
1714982100000|2024-05-06 07:55:00|1073.5|1071.5|1073.7|1071.7|1073.9|1071.9|1073.5|1071.5|247
1714982400000|2024-05-06 08:00:00|1073.6|1071.6|1074.5|1072.5|1074.5|1072.5|1073.5|1071.5|652
1714982700000|2024-05-06 08:05:00|1074.6|1072.6|1074.8|1072.8|1074.9|1072.9|1074.3|1072.3|522
1714983000000|2024-05-06 08:10:00|1074.9|1072.9|1075.3|1073.3|1075.4|1073.4|1074.7|1072.7|359
1714983300000|2024-05-06 08:15:00|1075.4|1073.4|1075.3|1073.3|1075.5|1073.5|1075.1|1073.1|146
1714983600000|2024-05-06 08:20:00|1075.2|1073.2|1075.4|1073.4|1075.4|1073.4|1075.1|1073.1|58
1714983900000|2024-05-06 08:25:00|1075.5|1073.5|1075.6|1073.6|1075.6|1073.6|1075.4|1073.4|56
1714984200000|2024-05-06 08:30:00|1075.5|1073.5|1075.9|1073.9|1075.9|1073.9|1075.3|1073.3|70
1714984500000|2024-05-06 08:35:00|1075.8|1073.8|1075.4|1073.4|1075.9|1073.9|1075.4|1073.4|52
1714984800000|2024-05-06 08:40:00|1075.5|1073.5|1075.6|1073.6|1075.7|1073.7|1075.4|1073.4|67
1714985100000|2024-05-06 08:45:00|1075.5|1073.5|1075.7|1073.7|1075.7|1073.7|1075.4|1073.4|90
1714985400000|2024-05-06 08:50:00|1075.8|1073.8|1075.9|1073.9|1076|1074|1075.8|1073.8|83
1714985700000|2024-05-06 08:55:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.7|1073.7|34
1714986000000|2024-05-06 09:00:00|1075.9|1073.9|1075.4|1073.4|1075.9|1073.9|1075.3|1073.3|104
1714986300000|2024-05-06 09:05:00|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1075.2|1073.2|23
1714986600000|2024-05-06 09:10:00|1075.4|1073.4|1075.7|1073.7|1075.7|1073.7|1075.3|1073.3|71
1714986900000|2024-05-06 09:15:00|1075.8|1073.8|1076.4|1074.4|1076.5|1074.5|1075.8|1073.8|86
1714987200000|2024-05-06 09:20:00|1076.5|1074.5|1076.2|1074.2|1076.6|1074.6|1076.1|1074.1|40
1714987500000|2024-05-06 09:25:00|1076.3|1074.3|1076.2|1074.2|1076.4|1074.4|1076.2|1074.2|73
1714987800000|2024-05-06 09:30:00|1076.3|1074.3|1076.6|1074.6|1076.6|1074.6|1076.2|1074.2|106
1714988100000|2024-05-06 09:35:00|1076.5|1074.5|1076.8|1074.8|1076.8|1074.8|1076.5|1074.5|88
1714988400000|2024-05-06 09:40:00|1076.9|1074.9|1076.8|1074.8|1077|1075|1076.8|1074.8|82
1714988700000|2024-05-06 09:45:00|1076.9|1074.9|1076.8|1074.8|1076.9|1074.9|1076.8|1074.8|100
1714989000000|2024-05-06 09:50:00|1076.9|1074.9|1076.8|1074.8|1076.9|1074.9|1076.7|1074.7|280
1714989300000|2024-05-06 09:55:00|1076.9|1074.9|1077.1|1075.1|1077.2|1075.2|1076.9|1074.9|188
1714989600000|2024-05-06 10:00:00|1077.2|1075.2|1077.6|1075.6|1077.7|1075.7|1077.2|1075.2|221
1714989900000|2024-05-06 10:05:00|1077.7|1075.7|1077.9|1075.9|1078|1076|1077.5|1075.5|282
1714990200000|2024-05-06 10:10:00|1077.8|1075.8|1077.8|1075.8|1077.9|1075.9|1077.6|1075.6|103
1714990500000|2024-05-06 10:15:00|1077.7|1075.7|1077.9|1075.9|1077.9|1075.9|1077.6|1075.6|98
1714990800000|2024-05-06 10:20:00|1077.8|1075.8|1078|1076|1078|1076|1077.8|1075.8|133
1714991100000|2024-05-06 10:25:00|1077.9|1075.9|1077.9|1075.9|1078|1076|1077.8|1075.8|65
1714991400000|2024-05-06 10:30:00|1077.8|1075.8|1077.4|1075.4|1078|1076|1077.4|1075.4|154
1714991700000|2024-05-06 10:35:00|1077.5|1075.5|1077.5|1075.5|1077.6|1075.6|1077.4|1075.4|48
1714992000000|2024-05-06 10:40:00|1077.6|1075.6|1077.6|1075.6|1077.7|1075.7|1077.4|1075.4|107
1714992300000|2024-05-06 10:45:00|1077.5|1075.5|1077.7|1075.7|1077.8|1075.8|1077.4|1075.4|80
1714992600000|2024-05-06 10:50:00|1077.6|1075.6|1077.6|1075.6|1077.8|1075.8|1077.4|1075.4|86
1714992900000|2024-05-06 10:55:00|1077.7|1075.7|1077.8|1075.8|1077.9|1075.9|1077.7|1075.7|105
1714993200000|2024-05-06 11:00:00|1077.7|1075.7|1078|1076|1078.1|1076.1|1077.6|1075.6|103
1714993500000|2024-05-06 11:05:00|1077.9|1075.9|1077.6|1075.6|1077.9|1075.9|1077.5|1075.5|136
1714993800000|2024-05-06 11:10:00|1077.7|1075.7|1077.7|1075.7|1077.7|1075.7|1077.6|1075.6|31
1714994100000|2024-05-06 11:15:00|1077.6|1075.6|1077.8|1075.8|1077.9|1075.9|1077.6|1075.6|49
1714994400000|2024-05-06 11:20:00|1077.9|1075.9|1077.6|1075.6|1077.9|1075.9|1077.5|1075.5|75
1714994700000|2024-05-06 11:25:00|1077.5|1075.5|1077.6|1075.6|1077.7|1075.7|1077.5|1075.5|96
1714995000000|2024-05-06 11:30:00|1077.5|1075.5|1077.4|1075.4|1077.5|1075.5|1077.4|1075.4|52
1714995300000|2024-05-06 11:35:00|1077.3|1075.3|1077.5|1075.5|1077.5|1075.5|1077.3|1075.3|79
1714995600000|2024-05-06 11:40:00|1077.4|1075.4|1077.6|1075.6|1077.7|1075.7|1077.3|1075.3|90
1714995900000|2024-05-06 11:45:00|1077.7|1075.7|1077.3|1075.3|1077.7|1075.7|1077.3|1075.3|71
1714996200000|2024-05-06 11:50:00|1077.4|1075.4|1077.4|1075.4|1077.5|1075.5|1077.2|1075.2|81
1714996500000|2024-05-06 11:55:00|1077.3|1075.3|1077.4|1075.4|1077.5|1075.5|1077.3|1075.3|55
1714996800000|2024-05-06 12:00:00|1077.5|1075.5|1077.6|1075.6|1077.8|1075.8|1077.3|1075.3|260
1714997100000|2024-05-06 12:05:00|1077.7|1075.7|1077.7|1075.7|1077.9|1075.9|1077.6|1075.6|112
1714997400000|2024-05-06 12:10:00|1077.8|1075.8|1077.9|1075.9|1078|1076|1077.7|1075.7|97
1714997700000|2024-05-06 12:15:00|1078|1076|1078|1076|1078|1076|1077.9|1075.9|44
1714998000000|2024-05-06 12:20:00|1077.9|1075.9|1078|1076|1078.2|1076.2|1077.9|1075.9|133
1714998300000|2024-05-06 12:25:00|1078.1|1076.1|1078.4|1076.4|1078.5|1076.5|1078.1|1076.1|322
1714998600000|2024-05-06 12:30:00|1078.5|1076.5|1078.6|1076.6|1078.7|1076.7|1078.3|1076.3|179
1714998900000|2024-05-06 12:35:00|1078.5|1076.5|1078.5|1076.5|1078.6|1076.6|1078.3|1076.3|281
1714999200000|2024-05-06 12:40:00|1078.6|1076.6|1078.4|1076.4|1078.6|1076.6|1078.1|1076.1|468
1714999500000|2024-05-06 12:45:00|1078.5|1076.5|1078.4|1076.4|1078.5|1076.5|1078.2|1076.2|110
1714999800000|2024-05-06 12:50:00|1078.3|1076.3|1078.1|1076.1|1078.3|1076.3|1077.8|1075.8|111
1715000100000|2024-05-06 12:55:00|1078.2|1076.2|1078|1076|1078.2|1076.2|1077.9|1075.9|93
1715000400000|2024-05-06 13:00:00|1077.9|1075.9|1077.7|1075.7|1078|1076|1077.5|1075.5|213
1715000700000|2024-05-06 13:05:00|1077.6|1075.6|1077.1|1075.1|1077.7|1075.7|1077|1075|209
1715001000000|2024-05-06 13:10:00|1077|1075|1076.6|1074.6|1077.1|1075.1|1076.6|1074.6|118
1715001300000|2024-05-06 13:15:00|1076.7|1074.7|1077|1075|1077.2|1075.2|1076.5|1074.5|384
1715001600000|2024-05-06 13:20:00|1076.9|1074.9|1076.9|1074.9|1077.1|1075.1|1076.8|1074.8|181
1715001900000|2024-05-06 13:25:00|1076.8|1074.8|1077.3|1075.3|1077.4|1075.4|1076.7|1074.7|366
1715002200000|2024-05-06 13:30:00|1076.6|1076.1|1077.6|1077.1|1077.7|1077.2|1076.3|1075.8|3365
1715002500000|2024-05-06 13:35:00|1077.5|1077|1078|1077.5|1078.4|1077.9|1077.5|1077|1703
1715002800000|2024-05-06 13:40:00|1077.9|1077.4|1077.2|1076.7|1078.2|1077.7|1077|1076.5|2024
1715003100000|2024-05-06 13:45:00|1077.3|1076.8|1077.7|1077.2|1077.8|1077.3|1076.9|1076.4|1222
1715003400000|2024-05-06 13:50:00|1077.6|1077.1|1077.8|1077.3|1077.9|1077.4|1077|1076.5|1128
1715003700000|2024-05-06 13:55:00|1077.9|1077.4|1077.9|1077.4|1077.9|1077.4|1077|1076.5|834
1715004000000|2024-05-06 14:00:00|1078|1077.5|1077.3|1076.8|1078.1|1077.6|1076.7|1076.2|950
1715004300000|2024-05-06 14:05:00|1077.2|1076.7|1076.7|1076.2|1077.4|1076.9|1076.4|1075.9|912
1715004600000|2024-05-06 14:10:00|1076.6|1076.1|1076.7|1076.2|1076.7|1076.2|1075.9|1075.4|484
1715004900000|2024-05-06 14:15:00|1076.8|1076.3|1076.6|1076.1|1076.8|1076.3|1076|1075.5|523
1715005200000|2024-05-06 14:20:00|1076.7|1076.2|1077.6|1077.1|1077.6|1077.1|1076.2|1075.7|1107
1715005500000|2024-05-06 14:25:00|1077.7|1077.2|1077.8|1077.3|1078|1077.5|1077.6|1077.1|826
1715005800000|2024-05-06 14:30:00|1077.7|1077.2|1077.7|1077.2|1078|1077.5|1077.6|1077.1|1301
1715006100000|2024-05-06 14:35:00|1077.8|1077.3|1077.7|1077.2|1078.2|1077.7|1077.6|1077.1|856
1715006400000|2024-05-06 14:40:00|1077.8|1077.3|1077.1|1076.6|1078.1|1077.6|1076.9|1076.4|641
1715006700000|2024-05-06 14:45:00|1077|1076.5|1077|1076.5|1077|1076.5|1076.4|1075.9|874
1715007000000|2024-05-06 14:50:00|1076.9|1076.4|1076.3|1075.8|1077.1|1076.6|1076.2|1075.7|580
1715007300000|2024-05-06 14:55:00|1076.2|1075.7|1076.3|1075.8|1076.4|1075.9|1075.9|1075.4|923
1715007600000|2024-05-06 15:00:00|1076.2|1075.7|1075.9|1075.4|1076.3|1075.8|1075.8|1075.3|1101
1715007900000|2024-05-06 15:05:00|1076|1075.5|1076.1|1075.6|1076.1|1075.6|1075.7|1075.2|609
1715008200000|2024-05-06 15:10:00|1076|1075.5|1076.1|1075.6|1076.5|1076|1076|1075.5|750
1715008500000|2024-05-06 15:15:00|1076|1075.5|1076|1075.5|1076.3|1075.8|1075.8|1075.3|763
1715008800000|2024-05-06 15:20:00|1075.9|1075.4|1075.3|1074.8|1076|1075.5|1075.1|1074.6|678
1715009100000|2024-05-06 15:25:00|1075.2|1074.7|1075.6|1075.1|1075.6|1075.1|1075|1074.5|370
1715009400000|2024-05-06 15:30:00|1075.5|1075|1076.5|1076|1076.6|1076.1|1075.5|1075|1021
1715009700000|2024-05-06 15:35:00|1076.6|1076.1|1076.6|1076.1|1076.7|1076.2|1076.4|1075.9|766
1715010000000|2024-05-06 15:40:00|1076.7|1076.2|1076.9|1076.4|1077|1076.5|1076.6|1076.1|388
1715010300000|2024-05-06 15:45:00|1077|1076.5|1077|1076.5|1077.2|1076.7|1077|1076.5|334
1715010600000|2024-05-06 15:50:00|1077.1|1076.6|1077|1076.5|1077.2|1076.7|1076.9|1076.4|274
1715010900000|2024-05-06 15:55:00|1077.1|1076.6|1077.1|1076.6|1077.4|1076.9|1077|1076.5|355
1715011200000|2024-05-06 16:00:00|1077|1076.5|1077.1|1076.6|1077.1|1076.6|1077|1076.5|461
1715011500000|2024-05-06 16:05:00|1077|1076.5|1077|1076.5|1077.1|1076.6|1076.8|1076.3|173
1715011800000|2024-05-06 16:10:00|1076.9|1076.4|1076.6|1076.1|1076.9|1076.4|1076.6|1076.1|390
1715012100000|2024-05-06 16:15:00|1076.7|1076.2|1076.4|1075.9|1076.8|1076.3|1076.4|1075.9|565
1715012400000|2024-05-06 16:20:00|1076.3|1075.8|1076|1075.5|1076.3|1075.8|1075.8|1075.3|461
1715012700000|2024-05-06 16:25:00|1075.9|1075.4|1076.4|1075.9|1076.4|1075.9|1075.9|1075.4|237
1715013000000|2024-05-06 16:30:00|1076.5|1076|1076.3|1075.8|1076.6|1076.1|1076.3|1075.8|519
1715013300000|2024-05-06 16:35:00|1076.4|1075.9|1077.4|1076.9|1077.4|1076.9|1076.4|1075.9|489
1715013600000|2024-05-06 16:40:00|1077.5|1077|1077.4|1076.9|1077.5|1077|1077.3|1076.8|450
1715013900000|2024-05-06 16:45:00|1077.5|1077|1077.1|1076.6|1077.6|1077.1|1076.8|1076.3|467
1715014200000|2024-05-06 16:50:00|1077|1076.5|1077.1|1076.6|1077.1|1076.6|1076.6|1076.1|238
1715014500000|2024-05-06 16:55:00|1077.2|1076.7|1077.7|1077.2|1077.8|1077.3|1077.1|1076.6|630
1715014800000|2024-05-06 17:00:00|1077.8|1077.3|1077.7|1077.2|1077.8|1077.3|1077.6|1077.1|286
1715015100000|2024-05-06 17:05:00|1077.6|1077.1|1077.4|1076.9|1077.7|1077.2|1077.3|1076.8|184
1715015400000|2024-05-06 17:10:00|1077.5|1077|1077.3|1076.8|1077.5|1077|1077|1076.5|292
1715015700000|2024-05-06 17:15:00|1077.2|1076.7|1076.8|1076.3|1077.2|1076.7|1076.7|1076.2|129
1715016000000|2024-05-06 17:20:00|1076.9|1076.4|1077.1|1076.6|1077.2|1076.7|1076.9|1076.4|131
1715016300000|2024-05-06 17:25:00|1077.2|1076.7|1077.1|1076.6|1077.3|1076.8|1077.1|1076.6|135
1715016600000|2024-05-06 17:30:00|1077|1076.5|1077.2|1076.7|1077.3|1076.8|1077|1076.5|165
1715016900000|2024-05-06 17:35:00|1077.3|1076.8|1077.5|1077|1077.7|1077.2|1077.3|1076.8|415
1715017200000|2024-05-06 17:40:00|1077.6|1077.1|1077.6|1077.1|1077.7|1077.2|1077.4|1076.9|249
1715017500000|2024-05-06 17:45:00|1077.5|1077|1077.2|1076.7|1077.5|1077|1077.2|1076.7|172
1715017800000|2024-05-06 17:50:00|1077.3|1076.8|1077.7|1077.2|1077.7|1077.2|1077.3|1076.8|181
1715018100000|2024-05-06 17:55:00|1077.8|1077.3|1077.8|1077.3|1078|1077.5|1077.7|1077.2|315
1715018400000|2024-05-06 18:00:00|1077.9|1077.4|1078|1077.5|1078.1|1077.6|1077.8|1077.3|448
1715018700000|2024-05-06 18:05:00|1077.9|1077.4|1077.8|1077.3|1078.1|1077.6|1077.8|1077.3|236
1715019000000|2024-05-06 18:10:00|1077.7|1077.2|1077.7|1077.2|1077.8|1077.3|1077.4|1076.9|244
1715019300000|2024-05-06 18:15:00|1077.8|1077.3|1078.1|1077.6|1078.2|1077.7|1077.7|1077.2|349
1715019600000|2024-05-06 18:20:00|1078.2|1077.7|1078.1|1077.6|1078.2|1077.7|1077.8|1077.3|431
1715019900000|2024-05-06 18:25:00|1078|1077.5|1078.1|1077.6|1078.3|1077.8|1078|1077.5|269
1715020200000|2024-05-06 18:30:00|1078|1077.5|1077.4|1076.9|1078|1077.5|1077.2|1076.7|501
1715020500000|2024-05-06 18:35:00|1077.3|1076.8|1077|1076.5|1077.3|1076.8|1076.9|1076.4|187
1715020800000|2024-05-06 18:40:00|1076.9|1076.4|1076.6|1076.1|1076.9|1076.4|1076.5|1076|252
1715021100000|2024-05-06 18:45:00|1076.5|1076|1076.8|1076.3|1076.9|1076.4|1076.3|1075.8|352
1715021400000|2024-05-06 18:50:00|1076.7|1076.2|1076.9|1076.4|1076.9|1076.4|1076.6|1076.1|320
1715021700000|2024-05-06 18:55:00|1077|1076.5|1076.9|1076.4|1077.2|1076.7|1076.8|1076.3|585
1715022000000|2024-05-06 19:00:00|1076.8|1076.3|1077.1|1076.6|1077.1|1076.6|1076.5|1076|570
1715022300000|2024-05-06 19:05:00|1077|1076.5|1077|1076.5|1077.1|1076.6|1076.9|1076.4|238
1715022600000|2024-05-06 19:10:00|1076.9|1076.4|1076.4|1075.9|1076.9|1076.4|1076.4|1075.9|462
1715022900000|2024-05-06 19:15:00|1076.5|1076|1076.4|1075.9|1076.6|1076.1|1076.2|1075.7|400
1715023200000|2024-05-06 19:20:00|1076.5|1076|1076.6|1076.1|1076.7|1076.2|1076.4|1075.9|298
1715023500000|2024-05-06 19:25:00|1076.7|1076.2|1076.2|1075.7|1076.8|1076.3|1076.2|1075.7|353
1715023800000|2024-05-06 19:30:00|1076.1|1075.6|1076.2|1075.7|1076.5|1076|1076|1075.5|671
1715024100000|2024-05-06 19:35:00|1076.3|1075.8|1076.6|1076.1|1076.8|1076.3|1076.2|1075.7|770
1715024400000|2024-05-06 19:40:00|1076.5|1076|1076.7|1076.2|1076.8|1076.3|1076.4|1075.9|734
1715024700000|2024-05-06 19:45:00|1076.8|1076.3|1076.8|1076.3|1076.9|1076.4|1076.5|1076|805
1715025000000|2024-05-06 19:50:00|1076.7|1076.2|1077.1|1076.6|1077.1|1076.6|1076.5|1076|1829
1715025300000|2024-05-06 19:55:00|1077.2|1076.7|1078.3|1077.8|1078.4|1077.9|1077.1|1076.6|10678
1715025600000|2024-05-06 20:00:00|1078.9|1076.9|1078.1|1076.1|1079.1|1077.1|1078.1|1076.1|972
1715025900000|2024-05-06 20:05:00|1078|1076|1078.3|1076.3|1078.3|1076.3|1078|1076|139
1715026200000|2024-05-06 20:10:00|1078.4|1076.4|1078.6|1076.6|1078.6|1076.6|1078.2|1076.2|39
1715026500000|2024-05-06 20:15:00|1078.7|1076.7|1078.5|1076.5|1078.8|1076.8|1078.3|1076.3|78
1715026800000|2024-05-06 20:20:00|1078.6|1076.6|1078.5|1076.5|1078.6|1076.6|1078.5|1076.5|24
1715027100000|2024-05-06 20:25:00|||||||||3
1715027400000|2024-05-06 20:30:00|1078.6|1076.6|1078.6|1076.6|1078.6|1076.6|1078.6|1076.6|3
1715027700000|2024-05-06 20:35:00|||||||||1
1715028000000|2024-05-06 20:40:00|1078.5|1076.5|1078.6|1076.6|1078.7|1076.7|1078.5|1076.5|70
1715028300000|2024-05-06 20:45:00|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1
1715028600000|2024-05-06 20:50:00|1078.7|1076.7|1078.7|1076.7|1078.7|1076.7|1078.7|1076.7|2
1715028900000|2024-05-06 20:55:00|1078.5|1076.5|1078.8|1076.8|1078.8|1076.8|1078.5|1076.5|16
1715032800000|2024-05-06 22:00:00|1078.9|1076.9|1078.5|1076.5|1078.9|1076.9|1078.4|1076.4|0
1715033100000|2024-05-06 22:05:00|1078.4|1076.4|1078.5|1076.5|1078.5|1076.5|1078.3|1076.3|0
1715033400000|2024-05-06 22:10:00|1078.6|1076.6|1078.7|1076.7|1078.7|1076.7|1078.5|1076.5|0
1715033700000|2024-05-06 22:15:00|1078.6|1076.6|1078.8|1076.8|1078.8|1076.8|1078.6|1076.6|0
1715034000000|2024-05-06 22:20:00|1078.9|1076.9|1078.8|1076.8|1079|1077|1078.8|1076.8|0
1715034300000|2024-05-06 22:25:00|1078.7|1076.7|1078.8|1076.8|1078.8|1076.8|1078.6|1076.6|0
1715034600000|2024-05-06 22:30:00|1078.7|1076.7|1078.7|1076.7|1078.8|1076.8|1078.7|1076.7|0
1715034900000|2024-05-06 22:35:00|1078.8|1076.8|1079|1077|1079|1077|1078.7|1076.7|0
1715035200000|2024-05-06 22:40:00|1078.9|1076.9|1079.1|1077.1|1079.1|1077.1|1078.9|1076.9|0
1715035500000|2024-05-06 22:45:00|1079|1077|1078.9|1076.9|1079|1077|1078.8|1076.8|0
1715035800000|2024-05-06 22:50:00|1079|1077|1079|1077|1079|1077|1078.9|1076.9|0
1715036100000|2024-05-06 22:55:00|1079.1|1077.1|1079.2|1077.2|1079.3|1077.3|1079.1|1077.1|0
1715036400000|2024-05-06 23:00:00|1079.1|1077.1|1079.2|1077.2|1079.4|1077.4|1079.1|1077.1|0
1715036700000|2024-05-06 23:05:00|1079.1|1077.1|1078.9|1076.9|1079.2|1077.2|1078.9|1076.9|0
1715037000000|2024-05-06 23:10:00|1078.8|1076.8|1078.8|1076.8|1079|1077|1078.7|1076.7|0
1715037300000|2024-05-06 23:15:00|1078.7|1076.7|1078.8|1076.8|1078.8|1076.8|1078.7|1076.7|0
1715037600000|2024-05-06 23:20:00|1078.7|1076.7|1078.7|1076.7|1078.8|1076.8|1078.7|1076.7|0
1715037900000|2024-05-06 23:25:00|1078.6|1076.6|1078.8|1076.8|1078.8|1076.8|1078.6|1076.6|0
1715038200000|2024-05-06 23:30:00|1078.9|1076.9|1078.8|1076.8|1078.9|1076.9|1078.7|1076.7|0
1715038500000|2024-05-06 23:35:00|1078.7|1076.7|1078.7|1076.7|1078.8|1076.8|1078.7|1076.7|0
1715038800000|2024-05-06 23:40:00|1078.6|1076.6|1078.8|1076.8|1078.8|1076.8|1078.6|1076.6|0
1715039100000|2024-05-06 23:45:00|1078.7|1076.7|1078.9|1076.9|1078.9|1076.9|1078.7|1076.7|0
1715039400000|2024-05-06 23:50:00|1078.8|1076.8|1078.8|1076.8|1078.9|1076.9|1078.7|1076.7|0
1715039700000|2024-05-06 23:55:00|1078.7|1076.7|1078.9|1076.9|1078.9|1076.9|1078.7|1076.7|0
1715040000000|2024-05-07 00:00:00|1079.1|1077.1|1078.5|1076.5|1080|1078|1078|1076|406
1715040300000|2024-05-07 00:05:00|1078.9|1076.9|1078.9|1076.9|1080.1|1078.1|1078.7|1076.7|129
1715040600000|2024-05-07 00:10:00|1078.6|1076.6|1078.6|1076.6|1078.8|1076.8|1078.4|1076.4|62
1715040900000|2024-05-07 00:15:00|1078.7|1076.7|1078.8|1076.8|1079|1077|1078.4|1076.4|84
1715041200000|2024-05-07 00:20:00|1079.4|1077.4|1079.1|1077.1|1079.4|1077.4|1079|1077|19
1715041500000|2024-05-07 00:25:00|1079|1077|1079.3|1077.3|1079.3|1077.3|1078.8|1076.8|27
1715041800000|2024-05-07 00:30:00|1079.2|1077.2|1078.2|1076.2|1079.2|1077.2|1077.9|1075.9|19
1715042100000|2024-05-07 00:35:00|1078.5|1076.5|1079|1077|1079.2|1077.2|1078.4|1076.4|40
1715042400000|2024-05-07 00:40:00|1079.2|1077.2|1078.9|1076.9|1079.2|1077.2|1078.9|1076.9|13
1715042700000|2024-05-07 00:45:00|1079|1077|1078.3|1076.3|1079|1077|1078.1|1076.1|57
1715043000000|2024-05-07 00:50:00|1078.5|1076.5|1078.2|1076.2|1078.7|1076.7|1077.9|1075.9|47
1715043300000|2024-05-07 00:55:00|1078.3|1076.3|1078.4|1076.4|1078.8|1076.8|1078.2|1076.2|52
1715043600000|2024-05-07 01:00:00|1078.3|1076.3|1076.8|1074.8|1078.8|1076.8|1076.8|1074.8|36
1715043900000|2024-05-07 01:05:00|1077.2|1075.2|1076.6|1074.6|1077.2|1075.2|1076.6|1074.6|6
1715044200000|2024-05-07 01:10:00|1076.9|1074.9|1076|1074|1076.9|1074.9|1076|1074|16
1715044500000|2024-05-07 01:15:00|1076.3|1074.3|1075.3|1073.3|1076.7|1074.7|1075.2|1073.2|59
1715044800000|2024-05-07 01:20:00|1075.2|1073.2|1075.1|1073.1|1075.5|1073.5|1074.5|1072.5|142
1715045100000|2024-05-07 01:25:00|1075.2|1073.2|1075.3|1073.3|1075.5|1073.5|1074.8|1072.8|69
1715045400000|2024-05-07 01:30:00|1075|1073|1075|1073|1075.1|1073.1|1074|1072|101
1715045700000|2024-05-07 01:35:00|1075.2|1073.2|1075.4|1073.4|1076|1074|1074.8|1072.8|70
1715046000000|2024-05-07 01:40:00|1075.5|1073.5|1075.7|1073.7|1076.5|1074.5|1075.4|1073.4|60
1715046300000|2024-05-07 01:45:00|1075.6|1073.6|1074.9|1072.9|1075.8|1073.8|1074.5|1072.5|29
1715046600000|2024-05-07 01:50:00|1074.8|1072.8|1075.9|1073.9|1076|1074|1074.8|1072.8|54
1715046900000|2024-05-07 01:55:00|1075.8|1073.8|1075.2|1073.2|1076.2|1074.2|1075.1|1073.1|74
1715047200000|2024-05-07 02:00:00|1075|1073|1075.3|1073.3|1075.5|1073.5|1074.5|1072.5|45
1715047500000|2024-05-07 02:05:00|1075|1073|1074.2|1072.2|1075.4|1073.4|1073.9|1071.9|130
1715047800000|2024-05-07 02:10:00|1074.3|1072.3|1074.1|1072.1|1074.4|1072.4|1073.6|1071.6|173
1715048100000|2024-05-07 02:15:00|1074.2|1072.2|1072.9|1070.9|1074.4|1072.4|1072.9|1070.9|148
1715048400000|2024-05-07 02:20:00|1073|1071|1073.8|1071.8|1073.9|1071.9|1073|1071|70
1715048700000|2024-05-07 02:25:00|1073.9|1071.9|1074.5|1072.5|1075|1073|1073.8|1071.8|29
1715049000000|2024-05-07 02:30:00|1074.6|1072.6|1074.9|1072.9|1075.1|1073.1|1074.2|1072.2|24
1715049300000|2024-05-07 02:35:00|1074.7|1072.7|1075.1|1073.1|1075.1|1073.1|1074.7|1072.7|12
1715049600000|2024-05-07 02:40:00|1075|1073|1073.3|1071.3|1075|1073|1073.3|1071.3|44
1715049900000|2024-05-07 02:45:00|1073.4|1071.4|1073.9|1071.9|1074.3|1072.3|1073.4|1071.4|63
1715050200000|2024-05-07 02:50:00|1073.2|1071.2|1072.8|1070.8|1073.3|1071.3|1072.8|1070.8|38
1715050500000|2024-05-07 02:55:00|1072.9|1070.9|1073.1|1071.1|1073.4|1071.4|1072.9|1070.9|66
1715050800000|2024-05-07 03:00:00|1073.2|1071.2|1073.4|1071.4|1073.6|1071.6|1073.2|1071.2|41
1715051100000|2024-05-07 03:05:00|1073.5|1071.5|1074.2|1072.2|1074.2|1072.2|1073.5|1071.5|28
1715051400000|2024-05-07 03:10:00|1074.1|1072.1|1073.6|1071.6|1074.1|1072.1|1073.4|1071.4|40
1715051700000|2024-05-07 03:15:00|1073.7|1071.7|1074.1|1072.1|1074.2|1072.2|1073.3|1071.3|60
1715052000000|2024-05-07 03:20:00|1074.2|1072.2|1073.2|1071.2|1074.2|1072.2|1073.1|1071.1|72
1715052300000|2024-05-07 03:25:00|1073.3|1071.3|1073.2|1071.2|1073.6|1071.6|1073.2|1071.2|26
1715052600000|2024-05-07 03:30:00|1073.6|1071.6|1073.3|1071.3|1073.6|1071.6|1073.3|1071.3|17
1715052900000|2024-05-07 03:35:00|1073.2|1071.2|1073.3|1071.3|1073.5|1071.5|1073.2|1071.2|49
1715053200000|2024-05-07 03:40:00|1073.4|1071.4|1073.1|1071.1|1073.4|1071.4|1073.1|1071.1|43
1715053500000|2024-05-07 03:45:00|1073.2|1071.2|1072.7|1070.7|1073.2|1071.2|1072.7|1070.7|57
1715053800000|2024-05-07 03:50:00|1072.9|1070.9|1073.1|1071.1|1073.2|1071.2|1072.7|1070.7|51
1715054100000|2024-05-07 03:55:00|1073.2|1071.2|1073.8|1071.8|1073.8|1071.8|1073.2|1071.2|19
1715054400000|2024-05-07 04:00:00|1073.7|1071.7|1073.5|1071.5|1073.7|1071.7|1073.3|1071.3|68
1715054700000|2024-05-07 04:05:00|1073.6|1071.6|1073.6|1071.6|1073.6|1071.6|1073.4|1071.4|51
1715055000000|2024-05-07 04:10:00|1073.4|1071.4|1073.6|1071.6|1073.7|1071.7|1073.4|1071.4|23
1715055300000|2024-05-07 04:15:00|1073.7|1071.7|1073.5|1071.5|1073.8|1071.8|1073.4|1071.4|23
1715055600000|2024-05-07 04:20:00|1073.4|1071.4|1073.2|1071.2|1073.4|1071.4|1073.1|1071.1|30
1715055900000|2024-05-07 04:25:00|1073.1|1071.1|1073.5|1071.5|1073.5|1071.5|1073|1071|50
1715056200000|2024-05-07 04:30:00|1073.4|1071.4|1073.3|1071.3|1073.6|1071.6|1072.8|1070.8|163
1715056500000|2024-05-07 04:35:00|1073.2|1071.2|1072.7|1070.7|1073.2|1071.2|1072.5|1070.5|24
1715056800000|2024-05-07 04:40:00|1072.8|1070.8|1072.9|1070.9|1072.9|1070.9|1072.7|1070.7|30
1715057100000|2024-05-07 04:45:00|1072.7|1070.7|1073.3|1071.3|1073.4|1071.4|1072.7|1070.7|51
1715057400000|2024-05-07 04:50:00|1073.1|1071.1|1072.9|1070.9|1073.2|1071.2|1072.6|1070.6|31
1715057700000|2024-05-07 04:55:00|1073|1071|1072.6|1070.6|1073|1071|1072.4|1070.4|43
1715058000000|2024-05-07 05:00:00|1072.7|1070.7|1073.3|1071.3|1073.5|1071.5|1072.5|1070.5|135
1715058300000|2024-05-07 05:05:00|1073.2|1071.2|1073|1071|1073.2|1071.2|1072.8|1070.8|51
1715058600000|2024-05-07 05:10:00|1072.9|1070.9|1073.1|1071.1|1073.2|1071.2|1072.6|1070.6|52
1715058900000|2024-05-07 05:15:00|1073|1071|1073.3|1071.3|1073.5|1071.5|1072.9|1070.9|63
1715059200000|2024-05-07 05:20:00|1073.4|1071.4|1072.6|1070.6|1073.4|1071.4|1072.5|1070.5|69
1715059500000|2024-05-07 05:25:00|1072.7|1070.7|1073.1|1071.1|1073.2|1071.2|1072.6|1070.6|418
1715059800000|2024-05-07 05:30:00|1073.2|1071.2|1071.5|1069.5|1073.2|1071.2|1071.3|1069.3|430
1715060100000|2024-05-07 05:35:00|1071.6|1069.6|1072.4|1070.4|1072.7|1070.7|1071.4|1069.4|103
1715060400000|2024-05-07 05:40:00|1072.5|1070.5|1072.6|1070.6|1072.7|1070.7|1072.4|1070.4|45
1715060700000|2024-05-07 05:45:00|1072.7|1070.7|1072.5|1070.5|1072.7|1070.7|1072.2|1070.2|91
1715061000000|2024-05-07 05:50:00|1072.6|1070.6|1072.7|1070.7|1073|1071|1072.6|1070.6|70
1715061300000|2024-05-07 05:55:00|1072.5|1070.5|1072.5|1070.5|1072.6|1070.6|1072.2|1070.2|25
1715061600000|2024-05-07 06:00:00|1072.7|1070.7|1071.8|1069.8|1072.9|1070.9|1071.8|1069.8|30
1715061900000|2024-05-07 06:05:00|1071.7|1069.7|1071.4|1069.4|1072|1070|1071.2|1069.2|82
1715062200000|2024-05-07 06:10:00|1071.3|1069.3|1071.4|1069.4|1071.6|1069.6|1071.1|1069.1|71
1715062500000|2024-05-07 06:15:00|1071.6|1069.6|1071.3|1069.3|1071.7|1069.7|1071.3|1069.3|59
1715062800000|2024-05-07 06:20:00|1071.2|1069.2|1071.3|1069.3|1071.4|1069.4|1070.8|1068.8|45
1715063100000|2024-05-07 06:25:00|1071.2|1069.2|1069.9|1067.9|1071.2|1069.2|1069.9|1067.9|304
1715063400000|2024-05-07 06:30:00|1069.8|1067.8|1069.6|1067.6|1070.3|1068.3|1069.4|1067.4|593
1715063700000|2024-05-07 06:35:00|1069.7|1067.7|1069.9|1067.9|1070|1068|1069.5|1067.5|173
1715064000000|2024-05-07 06:40:00|1069.8|1067.8|1070.3|1068.3|1070.3|1068.3|1069.8|1067.8|128
1715064300000|2024-05-07 06:45:00|1070.4|1068.4|1070.8|1068.8|1070.8|1068.8|1070.4|1068.4|120
1715064600000|2024-05-07 06:50:00|1070.6|1068.6|1071|1069|1071|1069|1070.4|1068.4|146
1715064900000|2024-05-07 06:55:00|1071.1|1069.1|1071.4|1069.4|1071.4|1069.4|1070.9|1068.9|312
1715065200000|2024-05-07 07:00:00|1071.5|1069.5|1071.3|1069.3|1071.6|1069.6|1070.7|1068.7|513
1715065500000|2024-05-07 07:05:00|1071.4|1069.4|1071.4|1069.4|1071.7|1069.7|1071.1|1069.1|487
1715065800000|2024-05-07 07:10:00|1071.3|1069.3|1071.2|1069.2|1071.4|1069.4|1071.2|1069.2|304
1715066100000|2024-05-07 07:15:00|1071.1|1069.1|1071.4|1069.4|1071.5|1069.5|1071|1069|271
1715066400000|2024-05-07 07:20:00|1071.5|1069.5|1070.7|1068.7|1071.5|1069.5|1070.7|1068.7|376
1715066700000|2024-05-07 07:25:00|1070.8|1068.8|1071.3|1069.3|1071.4|1069.4|1070.7|1068.7|524
1715067000000|2024-05-07 07:30:00|1071.5|1069.5|1070.6|1068.6|1071.6|1069.6|1070.5|1068.5|428
1715067300000|2024-05-07 07:35:00|1070.7|1068.7|1070.5|1068.5|1070.8|1068.8|1070.4|1068.4|290
1715067600000|2024-05-07 07:40:00|1070.4|1068.4|1070.4|1068.4|1070.6|1068.6|1070.4|1068.4|228
1715067900000|2024-05-07 07:45:00|1070.5|1068.5|1070.7|1068.7|1070.8|1068.8|1070.1|1068.1|194
1715068200000|2024-05-07 07:50:00|1070.6|1068.6|1070.7|1068.7|1071.2|1069.2|1070.6|1068.6|224
1715068500000|2024-05-07 07:55:00|1070.6|1068.6|1070.8|1068.8|1071|1069|1070.5|1068.5|274
1715068800000|2024-05-07 08:00:00|1070.7|1068.7|1070.6|1068.6|1070.9|1068.9|1070.5|1068.5|512
1715069100000|2024-05-07 08:05:00|1070.5|1068.5|1070.4|1068.4|1070.5|1068.5|1070.1|1068.1|562
1715069400000|2024-05-07 08:10:00|1070.3|1068.3|1069.9|1067.9|1070.4|1068.4|1069.9|1067.9|529
1715069700000|2024-05-07 08:15:00|1070|1068|1070.5|1068.5|1070.5|1068.5|1069.8|1067.8|419
1715070000000|2024-05-07 08:20:00|1070.4|1068.4|1070.5|1068.5|1070.5|1068.5|1070.2|1068.2|318
1715070300000|2024-05-07 08:25:00|1070.6|1068.6|1070.3|1068.3|1070.6|1068.6|1070.2|1068.2|318
1715070600000|2024-05-07 08:30:00|1070.4|1068.4|1070.7|1068.7|1070.7|1068.7|1070.4|1068.4|120
1715070900000|2024-05-07 08:35:00|1070.6|1068.6|1071.2|1069.2|1071.2|1069.2|1070.5|1068.5|143
1715071200000|2024-05-07 08:40:00|1071.1|1069.1|1071.3|1069.3|1071.4|1069.4|1070.9|1068.9|106
1715071500000|2024-05-07 08:45:00|1071.4|1069.4|1071.3|1069.3|1071.4|1069.4|1071.2|1069.2|48
1715071800000|2024-05-07 08:50:00|1071.2|1069.2|1070.8|1068.8|1071.2|1069.2|1070.8|1068.8|102
1715072100000|2024-05-07 08:55:00|1070.7|1068.7|1070.8|1068.8|1071|1069|1070.6|1068.6|123
1715072400000|2024-05-07 09:00:00|1070.7|1068.7|1070.7|1068.7|1070.8|1068.8|1070.4|1068.4|258
1715072700000|2024-05-07 09:05:00|1070.6|1068.6|1071.1|1069.1|1071.1|1069.1|1070.5|1068.5|345
1715073000000|2024-05-07 09:10:00|1071|1069|1071.1|1069.1|1071.2|1069.2|1070.9|1068.9|154
1715073300000|2024-05-07 09:15:00|1071.2|1069.2|1071.1|1069.1|1071.3|1069.3|1070.9|1068.9|301
1715073600000|2024-05-07 09:20:00|1071|1069|1070.4|1068.4|1071|1069|1070.4|1068.4|212
1715073900000|2024-05-07 09:25:00|1070.3|1068.3|1069.9|1067.9|1070.3|1068.3|1069.9|1067.9|241
1715074200000|2024-05-07 09:30:00|1070|1068|1070|1068|1070.1|1068.1|1069.8|1067.8|397
1715074500000|2024-05-07 09:35:00|1069.9|1067.9|1069.5|1067.5|1069.9|1067.9|1069.4|1067.4|323
1715074800000|2024-05-07 09:40:00|1069.6|1067.6|1069.5|1067.5|1069.8|1067.8|1069.4|1067.4|319
1715075100000|2024-05-07 09:45:00|1069.4|1067.4|1069.3|1067.3|1069.4|1067.4|1069.2|1067.2|287
1715075400000|2024-05-07 09:50:00|1069.2|1067.2|1069.2|1067.2|1069.3|1067.3|1069|1067|389
1715075700000|2024-05-07 09:55:00|1069.3|1067.3|1069.1|1067.1|1069.3|1067.3|1069|1067|268
1715076000000|2024-05-07 10:00:00|1069.2|1067.2|1069.2|1067.2|1069.2|1067.2|1068.9|1066.9|318
1715076300000|2024-05-07 10:05:00|1069.4|1067.4|1069.5|1067.5|1069.5|1067.5|1069.3|1067.3|90
1715076600000|2024-05-07 10:10:00|1069.4|1067.4|1069.5|1067.5|1069.6|1067.6|1069.4|1067.4|90
1715076900000|2024-05-07 10:15:00|1069.6|1067.6|1069.5|1067.5|1069.6|1067.6|1069.5|1067.5|79
1715077200000|2024-05-07 10:20:00|1069.6|1067.6|1069.6|1067.6|1069.6|1067.6|1069.5|1067.5|116
1715077500000|2024-05-07 10:25:00|1069.7|1067.7|1070.1|1068.1|1070.1|1068.1|1069.7|1067.7|102
1715077800000|2024-05-07 10:30:00|1070|1068|1070|1068|1070.1|1068.1|1069.8|1067.8|167
1715078100000|2024-05-07 10:35:00|1069.9|1067.9|1069.5|1067.5|1069.9|1067.9|1069.5|1067.5|128
1715078400000|2024-05-07 10:40:00|1069.4|1067.4|1069.6|1067.6|1069.6|1067.6|1069.4|1067.4|94
1715078700000|2024-05-07 10:45:00|1069.5|1067.5|1069.7|1067.7|1069.8|1067.8|1069.5|1067.5|87
1715079000000|2024-05-07 10:50:00|1069.6|1067.6|1069.9|1067.9|1070|1068|1069.6|1067.6|87
1715079300000|2024-05-07 10:55:00|1070|1068|1070.5|1068.5|1070.5|1068.5|1070|1068|164
1715079600000|2024-05-07 11:00:00|1070.4|1068.4|1070.5|1068.5|1070.6|1068.6|1070.3|1068.3|204
1715079900000|2024-05-07 11:05:00|1070.4|1068.4|1070.4|1068.4|1070.5|1068.5|1070.2|1068.2|172
1715080200000|2024-05-07 11:10:00|1070.5|1068.5|1070.3|1068.3|1070.6|1068.6|1070.1|1068.1|187
1715080500000|2024-05-07 11:15:00|1070.2|1068.2|1070.1|1068.1|1070.3|1068.3|1070.1|1068.1|101
1715080800000|2024-05-07 11:20:00|1070.2|1068.2|1070.4|1068.4|1070.5|1068.5|1070|1068|208
1715081100000|2024-05-07 11:25:00|1070.3|1068.3|1070.5|1068.5|1070.5|1068.5|1070.3|1068.3|61
1715081400000|2024-05-07 11:30:00|1070.4|1068.4|1070.6|1068.6|1070.9|1068.9|1070.4|1068.4|150
1715081700000|2024-05-07 11:35:00|1070.7|1068.7|1070.3|1068.3|1070.7|1068.7|1070.3|1068.3|179
1715082000000|2024-05-07 11:40:00|1070.2|1068.2|1070|1068|1070.4|1068.4|1070|1068|304
1715082300000|2024-05-07 11:45:00|1070.1|1068.1|1070.2|1068.2|1070.2|1068.2|1070|1068|158
1715082600000|2024-05-07 11:50:00|1070.1|1068.1|1069.8|1067.8|1070.2|1068.2|1069.8|1067.8|156
1715082900000|2024-05-07 11:55:00|1069.9|1067.9|1070|1068|1070.1|1068.1|1069.8|1067.8|150
1715083200000|2024-05-07 12:00:00|1069.9|1067.9|1070.6|1068.6|1070.7|1068.7|1069.8|1067.8|216
1715083500000|2024-05-07 12:05:00|1070.5|1068.5|1070.7|1068.7|1071|1069|1070.5|1068.5|168
1715083800000|2024-05-07 12:10:00|1070.6|1068.6|1070.6|1068.6|1071.1|1069.1|1070.6|1068.6|184
1715084100000|2024-05-07 12:15:00|1070.7|1068.7|1070.8|1068.8|1071|1069|1070.5|1068.5|279
1715084400000|2024-05-07 12:20:00|1070.7|1068.7|1070.8|1068.8|1071|1069|1070.7|1068.7|176
1715084700000|2024-05-07 12:25:00|1070.9|1068.9|1070.7|1068.7|1071|1069|1070.5|1068.5|284
1715085000000|2024-05-07 12:30:00|1070.6|1068.6|1070.2|1068.2|1070.8|1068.8|1070.2|1068.2|334
1715085300000|2024-05-07 12:35:00|1070.1|1068.1|1071.1|1069.1|1071.1|1069.1|1070.1|1068.1|269
1715085600000|2024-05-07 12:40:00|1071.2|1069.2|1071.5|1069.5|1071.6|1069.6|1071.2|1069.2|291
1715085900000|2024-05-07 12:45:00|1071.6|1069.6|1071.3|1069.3|1071.6|1069.6|1071.3|1069.3|246
1715086200000|2024-05-07 12:50:00|1071.4|1069.4|1071.7|1069.7|1071.8|1069.8|1071.4|1069.4|430
1715086500000|2024-05-07 12:55:00|1071.8|1069.8|1072.3|1070.3|1072.3|1070.3|1071.8|1069.8|303
1715086800000|2024-05-07 13:00:00|1072.2|1070.2|1072.9|1070.9|1073|1071|1072.2|1070.2|657
1715087100000|2024-05-07 13:05:00|1072.8|1070.8|1073.2|1071.2|1073.2|1071.2|1072.7|1070.7|428
1715087400000|2024-05-07 13:10:00|1073.1|1071.1|1073|1071|1073.2|1071.2|1072.9|1070.9|322
1715087700000|2024-05-07 13:15:00|1072.9|1070.9|1072.9|1070.9|1073.2|1071.2|1072.8|1070.8|383
1715088000000|2024-05-07 13:20:00|1072.8|1070.8|1073.1|1071.1|1073.1|1071.1|1072.7|1070.7|517
1715088300000|2024-05-07 13:25:00|1073|1071|1072.8|1070.8|1073.2|1071.2|1072.7|1070.7|636
1715088600000|2024-05-07 13:30:00|1072.1|1071.6|1071.6|1071.1|1072.2|1071.7|1071.2|1070.7|4679
1715088900000|2024-05-07 13:35:00|1071.5|1071|1071.7|1071.2|1072|1071.5|1071.1|1070.6|2089
1715089200000|2024-05-07 13:40:00|1071.6|1071.1|1072.7|1072.2|1072.7|1072.2|1071.6|1071.1|1954
1715089500000|2024-05-07 13:45:00|1072.8|1072.3|1072|1071.5|1072.9|1072.4|1071.9|1071.4|1109
1715089800000|2024-05-07 13:50:00|1071.9|1071.4|1072|1071.5|1072.6|1072.1|1071.6|1071.1|2172
1715090100000|2024-05-07 13:55:00|1072.1|1071.6|1071.1|1070.6|1072.2|1071.7|1071.1|1070.6|1073
1715090400000|2024-05-07 14:00:00|1071|1070.5|1071|1070.5|1071.5|1071|1070.6|1070.1|2302
1715090700000|2024-05-07 14:05:00|1071.1|1070.6|1071.8|1071.3|1071.9|1071.4|1071|1070.5|1404
1715091000000|2024-05-07 14:10:00|1071.9|1071.4|1071.7|1071.2|1072|1071.5|1071.4|1070.9|1145
1715091300000|2024-05-07 14:15:00|1071.6|1071.1|1071.9|1071.4|1072.1|1071.6|1071.4|1070.9|916
1715091600000|2024-05-07 14:20:00|1072|1071.5|1070.9|1070.4|1072|1071.5|1070.9|1070.4|1023
1715091900000|2024-05-07 14:25:00|1070.8|1070.3|1071.3|1070.8|1071.6|1071.1|1070.8|1070.3|1204
1715092200000|2024-05-07 14:30:00|1071.2|1070.7|1071.4|1070.9|1071.7|1071.2|1071|1070.5|522
1715092500000|2024-05-07 14:35:00|1071.3|1070.8|1071.5|1071|1072|1071.5|1071.3|1070.8|1124
1715092800000|2024-05-07 14:40:00|1071.4|1070.9|1071.9|1071.4|1072.2|1071.7|1071.4|1070.9|1014
1715093100000|2024-05-07 14:45:00|1071.8|1071.3|1072.6|1072.1|1072.6|1072.1|1071.8|1071.3|965
1715093400000|2024-05-07 14:50:00|1072.7|1072.2|1072.4|1071.9|1072.8|1072.3|1072|1071.5|1435
1715093700000|2024-05-07 14:55:00|1072.5|1072|1072.8|1072.3|1072.9|1072.4|1072.3|1071.8|1294
1715094000000|2024-05-07 15:00:00|1072.6|1072.1|1073.2|1072.7|1073.3|1072.8|1072.5|1072|1679
1715094300000|2024-05-07 15:05:00|1073.1|1072.6|1073.4|1072.9|1073.5|1073|1073|1072.5|1674
1715094600000|2024-05-07 15:10:00|1073.5|1073|1073.6|1073.1|1073.6|1073.1|1073.4|1072.9|1202
1715094900000|2024-05-07 15:15:00|1073.7|1073.2|1073.5|1073|1073.7|1073.2|1073.4|1072.9|763
1715095200000|2024-05-07 15:20:00|1073.4|1072.9|1073.1|1072.6|1073.7|1073.2|1072.9|1072.4|766
1715095500000|2024-05-07 15:25:00|1073|1072.5|1072.7|1072.2|1073.1|1072.6|1072.7|1072.2|845
1715095800000|2024-05-07 15:30:00|1072.8|1072.3|1072.7|1072.2|1073|1072.5|1072.5|1072|1101
1715096100000|2024-05-07 15:35:00|1072.6|1072.1|1072.3|1071.8|1072.8|1072.3|1072.2|1071.7|950
1715096400000|2024-05-07 15:40:00|1072.4|1071.9|1072.6|1072.1|1072.6|1072.1|1072.2|1071.7|587
1715096700000|2024-05-07 15:45:00|1072.7|1072.2|1072.9|1072.4|1073.2|1072.7|1072.6|1072.1|646
1715097000000|2024-05-07 15:50:00|1073|1072.5|1072.8|1072.3|1073.1|1072.6|1072.7|1072.2|566
1715097300000|2024-05-07 15:55:00|1072.9|1072.4|1072.7|1072.2|1072.9|1072.4|1072.5|1072|277
1715097600000|2024-05-07 16:00:00|1072.6|1072.1|1072.8|1072.3|1072.9|1072.4|1072.6|1072.1|205
1715097900000|2024-05-07 16:05:00|1072.9|1072.4|1073|1072.5|1073.1|1072.6|1072.8|1072.3|304
1715098200000|2024-05-07 16:10:00|1072.9|1072.4|1073.1|1072.6|1073.2|1072.7|1072.9|1072.4|373
1715098500000|2024-05-07 16:15:00|1073|1072.5|1072.9|1072.4|1073.1|1072.6|1072.8|1072.3|483
1715098800000|2024-05-07 16:20:00|1073|1072.5|1073.3|1072.8|1073.3|1072.8|1072.7|1072.2|421
1715099100000|2024-05-07 16:25:00|1073.2|1072.7|1072.6|1072.1|1073.3|1072.8|1072.5|1072|502
1715099400000|2024-05-07 16:30:00|1072.5|1072|1072.2|1071.7|1072.6|1072.1|1072.2|1071.7|677
1715099700000|2024-05-07 16:35:00|1072.1|1071.6|1072.3|1071.8|1072.3|1071.8|1071.7|1071.2|1501
1715100000000|2024-05-07 16:40:00|1072.2|1071.7|1071.9|1071.4|1072.3|1071.8|1071.9|1071.4|439
1715100300000|2024-05-07 16:45:00|1072|1071.5|1071.6|1071.1|1072|1071.5|1071.5|1071|513
1715100600000|2024-05-07 16:50:00|1071.7|1071.2|1071.8|1071.3|1071.9|1071.4|1071.5|1071|487
1715100900000|2024-05-07 16:55:00|1071.7|1071.2|1072|1071.5|1072.1|1071.6|1071.7|1071.2|240
1715101200000|2024-05-07 17:00:00|1072.1|1071.6|1072|1071.5|1072.4|1071.9|1072|1071.5|273
1715101500000|2024-05-07 17:05:00|1072.1|1071.6|1071.9|1071.4|1072.1|1071.6|1071.9|1071.4|267
1715101800000|2024-05-07 17:10:00|1072|1071.5|1072|1071.5|1072.2|1071.7|1071.8|1071.3|480
1715102100000|2024-05-07 17:15:00|1072.1|1071.6|1071.9|1071.4|1072.1|1071.6|1071.7|1071.2|551
1715102400000|2024-05-07 17:20:00|1071.8|1071.3|1072.4|1071.9|1072.5|1072|1071.8|1071.3|386
1715102700000|2024-05-07 17:25:00|1072.5|1072|1072.6|1072.1|1072.7|1072.2|1072.3|1071.8|208
1715103000000|2024-05-07 17:30:00|1072.5|1072|1072.2|1071.7|1072.8|1072.3|1072.2|1071.7|346
1715103300000|2024-05-07 17:35:00|1072.3|1071.8|1072.2|1071.7|1072.5|1072|1072.1|1071.6|312
1715103600000|2024-05-07 17:40:00|1072.1|1071.6|1072.2|1071.7|1072.3|1071.8|1071.9|1071.4|222
1715103900000|2024-05-07 17:45:00|1072.1|1071.6|1071.3|1070.8|1072.2|1071.7|1071.2|1070.7|259
1715104200000|2024-05-07 17:50:00|1071.2|1070.7|1071.2|1070.7|1071.5|1071|1071|1070.5|277
1715104500000|2024-05-07 17:55:00|1071.1|1070.6|1070.6|1070.1|1071.2|1070.7|1070.4|1069.9|351
1715104800000|2024-05-07 18:00:00|1070.7|1070.2|1070.9|1070.4|1071|1070.5|1070.5|1070|423
1715105100000|2024-05-07 18:05:00|1070.8|1070.3|1070.5|1070|1070.9|1070.4|1070.4|1069.9|297
1715105400000|2024-05-07 18:10:00|1070.4|1069.9|1070.8|1070.3|1070.9|1070.4|1070.4|1069.9|318
1715105700000|2024-05-07 18:15:00|1070.7|1070.2|1070.3|1069.8|1070.8|1070.3|1070.3|1069.8|382
1715106000000|2024-05-07 18:20:00|1070.4|1069.9|1070.3|1069.8|1070.8|1070.3|1070.3|1069.8|401
1715106300000|2024-05-07 18:25:00|1070.4|1069.9|1070.3|1069.8|1070.5|1070|1070.2|1069.7|273
1715106600000|2024-05-07 18:30:00|1070.4|1069.9|1069.9|1069.4|1070.5|1070|1069.8|1069.3|408
1715106900000|2024-05-07 18:35:00|1069.8|1069.3|1069.8|1069.3|1070|1069.5|1069.7|1069.2|241
1715107200000|2024-05-07 18:40:00|1069.7|1069.2|1070.4|1069.9|1070.4|1069.9|1069.7|1069.2|520
1715107500000|2024-05-07 18:45:00|1070.3|1069.8|1070.3|1069.8|1070.5|1070|1070.2|1069.7|310
1715107800000|2024-05-07 18:50:00|1070.2|1069.7|1070.3|1069.8|1070.5|1070|1070.1|1069.6|489
1715108100000|2024-05-07 18:55:00|1070.2|1069.7|1070.5|1070|1070.6|1070.1|1070.1|1069.6|574
1715108400000|2024-05-07 19:00:00|1070.4|1069.9|1070.5|1070|1070.6|1070.1|1070.2|1069.7|387
1715108700000|2024-05-07 19:05:00|1070.4|1069.9|1070.8|1070.3|1070.8|1070.3|1070.3|1069.8|414
1715109000000|2024-05-07 19:10:00|1070.7|1070.2|1070.7|1070.2|1070.8|1070.3|1070.5|1070|567
1715109300000|2024-05-07 19:15:00|1070.6|1070.1|1070.7|1070.2|1070.8|1070.3|1070.4|1069.9|865
1715109600000|2024-05-07 19:20:00|1070.6|1070.1|1070.9|1070.4|1071.1|1070.6|1070.6|1070.1|875
1715109900000|2024-05-07 19:25:00|1071|1070.5|1071|1070.5|1071.1|1070.6|1070.8|1070.3|230
1715110200000|2024-05-07 19:30:00|1070.9|1070.4|1070.8|1070.3|1071.1|1070.6|1070.7|1070.2|579
1715110500000|2024-05-07 19:35:00|1070.9|1070.4|1071.1|1070.6|1071.1|1070.6|1070.7|1070.2|1351
1715110800000|2024-05-07 19:40:00|1071|1070.5|1071|1070.5|1071.2|1070.7|1070.8|1070.3|804
1715111100000|2024-05-07 19:45:00|1071.1|1070.6|1071.3|1070.8|1071.3|1070.8|1070.9|1070.4|872
1715111400000|2024-05-07 19:50:00|1071.4|1070.9|1071.3|1070.8|1071.4|1070.9|1071|1070.5|1145
1715111700000|2024-05-07 19:55:00|1071.2|1070.7|1071|1070.5|1071.3|1070.8|1070.5|1070|19003
1715112000000|2024-05-07 20:00:00|1071.6|1069.6|1071.8|1069.8|1072|1070|1071.5|1069.5|1538
1715112300000|2024-05-07 20:05:00|1071.9|1069.9|1072.2|1070.2|1072.2|1070.2|1071.9|1069.9|185
1715112600000|2024-05-07 20:10:00|1072.1|1070.1|1072.1|1070.1|1072.1|1070.1|1071.9|1069.9|112
1715112900000|2024-05-07 20:15:00|1072.2|1070.2|1071.8|1069.8|1072.2|1070.2|1071.8|1069.8|102
1715113200000|2024-05-07 20:20:00|1071.9|1069.9|1071.9|1069.9|1072|1070|1071.9|1069.9|37
1715113500000|2024-05-07 20:25:00|1072|1070|1072|1070|1072|1070|1071.8|1069.8|58
1715113800000|2024-05-07 20:30:00|1071.9|1069.9|1072|1070|1072|1070|1071.9|1069.9|88
1715114100000|2024-05-07 20:35:00|1071.9|1069.9|1072|1070|1072|1070|1071.9|1069.9|15
1715114400000|2024-05-07 20:40:00|1071.9|1069.9|1071.9|1069.9|1071.9|1069.9|1071.9|1069.9|11
1715114700000|2024-05-07 20:45:00|1071.7|1069.7|1072|1070|1072|1070|1071.7|1069.7|23
1715115000000|2024-05-07 20:50:00|1071.9|1069.9|1071.6|1069.6|1071.9|1069.9|1071.6|1069.6|14
1715115300000|2024-05-07 20:55:00|1071.5|1069.5|1071.8|1069.8|1071.8|1069.8|1071.5|1069.5|19
1715116500000|2024-05-07 21:15:00|1071|1069|1071|1069|1071|1069|1071|1069|1
1715116800000|2024-05-07 21:20:00|1068.9|1066.9|1068.9|1066.9|1068.9|1066.9|1068.9|1066.9|1
1715117100000|2024-05-07 21:25:00|||||||||1
1715117400000|2024-05-07 21:30:00|1072.6|1070.6|1072.6|1070.6|1072.6|1070.6|1072.6|1070.6|2
1715118000000|2024-05-07 21:40:00|1068.9|1066.9|1068.9|1066.9|1068.9|1066.9|1068.9|1066.9|1
1715118300000|2024-05-07 21:45:00|||||||||1
1715118600000|2024-05-07 21:50:00|1069|1067|1069|1067|1069|1067|1069|1067|1
1715118900000|2024-05-07 21:55:00|1070.7|1068.7|1070|1068|1073.3|1071.3|1070|1068|3
1715119200000|2024-05-07 22:00:00|1071.9|1069.9|1071.5|1069.5|1072|1070|1071.4|1069.4|0
1715119500000|2024-05-07 22:05:00|1071.6|1069.6|1071.3|1069.3|1071.6|1069.6|1071.2|1069.2|0
1715119800000|2024-05-07 22:10:00|1071.4|1069.4|1071.5|1069.5|1071.5|1069.5|1071.3|1069.3|0
1715120100000|2024-05-07 22:15:00|1071.6|1069.6|1071.6|1069.6|1071.6|1069.6|1071.5|1069.5|0
1715120400000|2024-05-07 22:20:00|1071.7|1069.7|1071.7|1069.7|1071.8|1069.8|1071.6|1069.6|0
1715120700000|2024-05-07 22:25:00|1071.8|1069.8|1071.9|1069.9|1071.9|1069.9|1071.8|1069.8|0
1715121000000|2024-05-07 22:30:00|1072|1070|1072.1|1070.1|1072.1|1070.1|1071.9|1069.9|0
1715121300000|2024-05-07 22:35:00|1072.2|1070.2|1072.2|1070.2|1072.2|1070.2|1072.1|1070.1|0
1715121600000|2024-05-07 22:40:00|1072.3|1070.3|1072.1|1070.1|1072.3|1070.3|1072|1070|0
1715121900000|2024-05-07 22:45:00|1072|1070|1072.2|1070.2|1072.3|1070.3|1072|1070|0
1715122200000|2024-05-07 22:50:00|1072.3|1070.3|1072.3|1070.3|1072.4|1070.4|1072.2|1070.2|0
1715122500000|2024-05-07 22:55:00|1072.4|1070.4|1072.4|1070.4|1072.4|1070.4|1072.3|1070.3|0
1715122800000|2024-05-07 23:00:00|1072.3|1070.3|1072.2|1070.2|1072.4|1070.4|1072.2|1070.2|0
1715123100000|2024-05-07 23:05:00|1072.3|1070.3|1072.5|1070.5|1072.6|1070.6|1072.2|1070.2|0
1715123400000|2024-05-07 23:10:00|1072.6|1070.6|1072.5|1070.5|1072.6|1070.6|1072.5|1070.5|0
1715123700000|2024-05-07 23:15:00|1072.4|1070.4|1072.5|1070.5|1072.6|1070.6|1072.4|1070.4|0
1715124000000|2024-05-07 23:20:00|1072.6|1070.6|1072.5|1070.5|1072.6|1070.6|1072.5|1070.5|0
1715124300000|2024-05-07 23:25:00|1072.6|1070.6|1072.3|1070.3|1072.6|1070.6|1072.3|1070.3|0
1715124600000|2024-05-07 23:30:00|1072.2|1070.2|1072.2|1070.2|1072.3|1070.3|1072.2|1070.2|0
1715124900000|2024-05-07 23:35:00|1072.1|1070.1|1072.3|1070.3|1072.3|1070.3|1072.1|1070.1|0
1715125200000|2024-05-07 23:40:00|1072.2|1070.2|1072.3|1070.3|1072.3|1070.3|1072.2|1070.2|0
1715125500000|2024-05-07 23:45:00|1072.2|1070.2|1072.3|1070.3|1072.3|1070.3|1072.2|1070.2|0
1715125800000|2024-05-07 23:50:00|1072.2|1070.2|1072.4|1070.4|1072.5|1070.5|1072.2|1070.2|0
1715126100000|2024-05-07 23:55:00|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1072.2|1070.2|0
1715126400000|2024-05-08 00:00:00|1071.5|1069.5|1071.5|1069.5|1073.2|1071.2|1071.4|1069.4|163
1715126700000|2024-05-08 00:05:00|1072|1070|1072.6|1070.6|1072.9|1070.9|1072|1070|109
1715127000000|2024-05-08 00:10:00|1072.3|1070.3|1072|1070|1072.8|1070.8|1071.8|1069.8|76
1715127300000|2024-05-08 00:15:00|1072.1|1070.1|1072.4|1070.4|1072.6|1070.6|1071.8|1069.8|18
1715127600000|2024-05-08 00:20:00|1072.5|1070.5|1072.3|1070.3|1072.7|1070.7|1072.2|1070.2|23
1715127900000|2024-05-08 00:25:00|1072.1|1070.1|1072.6|1070.6|1072.6|1070.6|1072.1|1070.1|4
1715128200000|2024-05-08 00:30:00|1072.3|1070.3|1072.2|1070.2|1072.7|1070.7|1072.1|1070.1|32
1715128500000|2024-05-08 00:35:00|1072.1|1070.1|1071.9|1069.9|1072.1|1070.1|1071.8|1069.8|4
1715128800000|2024-05-08 00:40:00|1072.1|1070.1|1070.9|1068.9|1072.1|1070.1|1070.9|1068.9|17
1715129100000|2024-05-08 00:45:00|1071.4|1069.4|1071.5|1069.5|1071.5|1069.5|1070.8|1068.8|6
1715129400000|2024-05-08 00:50:00|1071.6|1069.6|1071.4|1069.4|1071.8|1069.8|1071.3|1069.3|17
1715129700000|2024-05-08 00:55:00|1071.9|1069.9|1071.2|1069.2|1071.9|1069.9|1071.1|1069.1|9
1715130000000|2024-05-08 01:00:00|1071|1069|1070.3|1068.3|1071|1069|1070.2|1068.2|19
1715130300000|2024-05-08 01:05:00|1070.4|1068.4|1069.8|1067.8|1070.6|1068.6|1069.8|1067.8|76
1715130600000|2024-05-08 01:10:00|1069.5|1067.5|1070.3|1068.3|1070.3|1068.3|1069.5|1067.5|25
1715130900000|2024-05-08 01:15:00|1070.4|1068.4|1071|1069|1071.7|1069.7|1070.4|1068.4|47
1715131200000|2024-05-08 01:20:00|1070.8|1068.8|1069.8|1067.8|1071.5|1069.5|1069.8|1067.8|49
1715131500000|2024-05-08 01:25:00|1070|1068|1070.5|1068.5|1070.8|1068.8|1070|1068|34
1715131800000|2024-05-08 01:30:00|1071|1069|1070.1|1068.1|1071.2|1069.2|1069.3|1067.3|112
1715132100000|2024-05-08 01:35:00|1070|1068|1070.3|1068.3|1070.3|1068.3|1069|1067|39
1715132400000|2024-05-08 01:40:00|1070.4|1068.4|1072.1|1070.1|1072.2|1070.2|1070.1|1068.1|126
1715132700000|2024-05-08 01:45:00|1071.9|1069.9|1072.1|1070.1|1072.2|1070.2|1071.5|1069.5|41
1715133000000|2024-05-08 01:50:00|1072.2|1070.2|1071.5|1069.5|1072.2|1070.2|1071.2|1069.2|16
1715133300000|2024-05-08 01:55:00|1071.3|1069.3|1071.1|1069.1|1071.5|1069.5|1071.1|1069.1|16
1715133600000|2024-05-08 02:00:00|1071|1069|1070.6|1068.6|1072|1070|1070.6|1068.6|20
1715133900000|2024-05-08 02:05:00|1070.5|1068.5|1070.3|1068.3|1070.6|1068.6|1070.3|1068.3|10
1715134200000|2024-05-08 02:10:00|1070.1|1068.1|1070.8|1068.8|1070.8|1068.8|1070|1068|14
1715134500000|2024-05-08 02:15:00|1070.9|1068.9|1070.4|1068.4|1071|1069|1070.4|1068.4|11
1715134800000|2024-05-08 02:20:00|1070.3|1068.3|1071.5|1069.5|1071.6|1069.6|1070.3|1068.3|16
1715135100000|2024-05-08 02:25:00|1071.4|1069.4|1070.5|1068.5|1071.4|1069.4|1070.5|1068.5|10
1715135400000|2024-05-08 02:30:00|1070.7|1068.7|1071.7|1069.7|1071.8|1069.8|1070.5|1068.5|58
1715135700000|2024-05-08 02:35:00|1071.4|1069.4|1071.1|1069.1|1071.4|1069.4|1071|1069|37
1715136000000|2024-05-08 02:40:00|1070.8|1068.8|1071.3|1069.3|1071.3|1069.3|1070.1|1068.1|36
1715136300000|2024-05-08 02:45:00|1071.5|1069.5|1070.9|1068.9|1072|1070|1070.9|1068.9|34
1715136600000|2024-05-08 02:50:00|1070.8|1068.8|1070.3|1068.3|1070.8|1068.8|1070.3|1068.3|61
1715136900000|2024-05-08 02:55:00|1070.4|1068.4|1070.8|1068.8|1070.9|1068.9|1070.4|1068.4|54
1715137200000|2024-05-08 03:00:00|1070.9|1068.9|1071.1|1069.1|1071.4|1069.4|1070.5|1068.5|80
1715137500000|2024-05-08 03:05:00|1071|1069|1069.7|1067.7|1071.1|1069.1|1069.7|1067.7|88
1715137800000|2024-05-08 03:10:00|1069.6|1067.6|1070.4|1068.4|1070.6|1068.6|1069.6|1067.6|38
1715138100000|2024-05-08 03:15:00|1070.8|1068.8|1070.9|1068.9|1071.2|1069.2|1070.7|1068.7|52
1715138400000|2024-05-08 03:20:00|1070.4|1068.4|1070.3|1068.3|1070.4|1068.4|1070.3|1068.3|3
1715138700000|2024-05-08 03:25:00|1069.8|1067.8|1069.4|1067.4|1069.9|1067.9|1069.4|1067.4|18
1715139000000|2024-05-08 03:30:00|1069.3|1067.3|1069.5|1067.5|1069.7|1067.7|1069.3|1067.3|14
1715139300000|2024-05-08 03:35:00|1069.6|1067.6|1070.3|1068.3|1070.3|1068.3|1069.6|1067.6|34
1715139600000|2024-05-08 03:40:00|1070.2|1068.2|1070.5|1068.5|1070.6|1068.6|1070.1|1068.1|17
1715139900000|2024-05-08 03:45:00|1070.4|1068.4|1069.4|1067.4|1070.4|1068.4|1069.4|1067.4|30
1715140200000|2024-05-08 03:50:00|1069.2|1067.2|1069.5|1067.5|1069.5|1067.5|1069.2|1067.2|25
1715140500000|2024-05-08 03:55:00|1069.4|1067.4|1069.2|1067.2|1069.4|1067.4|1068.7|1066.7|56
1715140800000|2024-05-08 04:00:00|1069.1|1067.1|1069.2|1067.2|1069.3|1067.3|1069.1|1067.1|17
1715141100000|2024-05-08 04:05:00|1069.3|1067.3|1069.4|1067.4|1069.4|1067.4|1069.2|1067.2|43
1715141400000|2024-05-08 04:10:00|1069.5|1067.5|1069.3|1067.3|1069.6|1067.6|1069.3|1067.3|41
1715141700000|2024-05-08 04:15:00|1069.4|1067.4|1069.3|1067.3|1069.6|1067.6|1069.3|1067.3|44
1715142000000|2024-05-08 04:20:00|1069.4|1067.4|1069.4|1067.4|1069.6|1067.6|1069.3|1067.3|26
1715142300000|2024-05-08 04:25:00|1069.3|1067.3|1069.9|1067.9|1069.9|1067.9|1069.3|1067.3|32
1715142600000|2024-05-08 04:30:00|1069.8|1067.8|1069.9|1067.9|1069.9|1067.9|1069.7|1067.7|38
1715142900000|2024-05-08 04:35:00|1069.7|1067.7|1070|1068|1070|1068|1069.6|1067.6|30
1715143200000|2024-05-08 04:40:00|1070.1|1068.1|1069.9|1067.9|1070.1|1068.1|1069.8|1067.8|26
1715143500000|2024-05-08 04:45:00|1070|1068|1070|1068|1070.1|1068.1|1069.9|1067.9|23
1715143800000|2024-05-08 04:50:00|1069.8|1067.8|1069.9|1067.9|1069.9|1067.9|1069.6|1067.6|24
1715144100000|2024-05-08 04:55:00|1069.6|1067.6|1069.5|1067.5|1069.9|1067.9|1069.5|1067.5|17
1715144400000|2024-05-08 05:00:00|1069.4|1067.4|1069|1067|1069.6|1067.6|1068.8|1066.8|86
1715144700000|2024-05-08 05:05:00|1068.9|1066.9|1069.6|1067.6|1070|1068|1068.9|1066.9|25
1715145000000|2024-05-08 05:10:00|1069.7|1067.7|1069.4|1067.4|1069.8|1067.8|1069.2|1067.2|24
1715145300000|2024-05-08 05:15:00|1069.5|1067.5|1069.7|1067.7|1069.9|1067.9|1069.5|1067.5|67
1715145600000|2024-05-08 05:20:00|1069.6|1067.6|1068.4|1066.4|1069.6|1067.6|1068.4|1066.4|112
1715145900000|2024-05-08 05:25:00|1068.5|1066.5|1068.8|1066.8|1069.3|1067.3|1068.5|1066.5|33
1715146200000|2024-05-08 05:30:00|1068.6|1066.6|1069|1067|1069.4|1067.4|1068.6|1066.6|30
1715146500000|2024-05-08 05:35:00|1069.1|1067.1|1069.3|1067.3|1069.5|1067.5|1069.1|1067.1|31
1715146800000|2024-05-08 05:40:00|1069.2|1067.2|1069.6|1067.6|1069.9|1067.9|1069.2|1067.2|40
1715147100000|2024-05-08 05:45:00|1069.4|1067.4|1069.3|1067.3|1069.4|1067.4|1068.9|1066.9|83
1715147400000|2024-05-08 05:50:00|1069.1|1067.1|1069.3|1067.3|1069.3|1067.3|1068.8|1066.8|63
1715147700000|2024-05-08 05:55:00|1069.4|1067.4|1068.6|1066.6|1069.4|1067.4|1068.5|1066.5|38
1715148000000|2024-05-08 06:00:00|1068.5|1066.5|1068.8|1066.8|1069.2|1067.2|1068.5|1066.5|63
1715148300000|2024-05-08 06:05:00|1069.1|1067.1|1068.9|1066.9|1069.3|1067.3|1068.8|1066.8|42
1715148600000|2024-05-08 06:10:00|1068.6|1066.6|1068.9|1066.9|1069.2|1067.2|1068.6|1066.6|35
1715148900000|2024-05-08 06:15:00|1068.8|1066.8|1068.6|1066.6|1068.8|1066.8|1068.1|1066.1|62
1715149200000|2024-05-08 06:20:00|1068.9|1066.9|1068|1066|1068.9|1066.9|1067.7|1065.7|121
1715149500000|2024-05-08 06:25:00|1068.1|1066.1|1069.3|1067.3|1069.3|1067.3|1068|1066|32
1715149800000|2024-05-08 06:30:00|1069.4|1067.4|1070.5|1068.5|1070.6|1068.6|1069.2|1067.2|142
1715150100000|2024-05-08 06:35:00|1070.6|1068.6|1070.1|1068.1|1070.8|1068.8|1069.8|1067.8|185
1715150400000|2024-05-08 06:40:00|1070|1068|1070.3|1068.3|1070.3|1068.3|1069.8|1067.8|181
1715150700000|2024-05-08 06:45:00|1070.2|1068.2|1070.4|1068.4|1070.4|1068.4|1070|1068|119
1715151000000|2024-05-08 06:50:00|1070.5|1068.5|1069.5|1067.5|1070.5|1068.5|1069.5|1067.5|181
1715151300000|2024-05-08 06:55:00|1069.6|1067.6|1069.5|1067.5|1069.8|1067.8|1069.4|1067.4|178
1715151600000|2024-05-08 07:00:00|1069.4|1067.4|1069.7|1067.7|1070|1068|1069.3|1067.3|775
1715151900000|2024-05-08 07:05:00|1069.6|1067.6|1069.8|1067.8|1069.8|1067.8|1069.4|1067.4|410
1715152200000|2024-05-08 07:10:00|1069.6|1067.6|1069.8|1067.8|1070.1|1068.1|1069.6|1067.6|280
1715152500000|2024-05-08 07:15:00|1070|1068|1070|1068|1070.2|1068.2|1069.9|1067.9|307
1715152800000|2024-05-08 07:20:00|1070.2|1068.2|1070.2|1068.2|1070.6|1068.6|1070.1|1068.1|309
1715153100000|2024-05-08 07:25:00|1070.3|1068.3|1070.1|1068.1|1070.5|1068.5|1070|1068|385
1715153400000|2024-05-08 07:30:00|1070.2|1068.2|1070.3|1068.3|1070.4|1068.4|1070.1|1068.1|326
1715153700000|2024-05-08 07:35:00|1070.4|1068.4|1070|1068|1070.4|1068.4|1069.7|1067.7|302
1715154000000|2024-05-08 07:40:00|1069.9|1067.9|1070.3|1068.3|1070.4|1068.4|1069.8|1067.8|219
1715154300000|2024-05-08 07:45:00|1070.2|1068.2|1069.9|1067.9|1070.4|1068.4|1069.9|1067.9|165
1715154600000|2024-05-08 07:50:00|1070|1068|1069.7|1067.7|1070|1068|1069.5|1067.5|218
1715154900000|2024-05-08 07:55:00|1069.8|1067.8|1070.2|1068.2|1070.3|1068.3|1069.7|1067.7|205
1715155200000|2024-05-08 08:00:00|1070.1|1068.1|1069.6|1067.6|1070.1|1068.1|1069.4|1067.4|265
1715155500000|2024-05-08 08:05:00|1069.5|1067.5|1068.9|1066.9|1069.6|1067.6|1068.7|1066.7|324
1715155800000|2024-05-08 08:10:00|1069|1067|1069|1067|1069.3|1067.3|1068.9|1066.9|156
1715156100000|2024-05-08 08:15:00|1069.1|1067.1|1068.8|1066.8|1069.2|1067.2|1068.8|1066.8|252
1715156400000|2024-05-08 08:20:00|1068.7|1066.7|1069.2|1067.2|1069.2|1067.2|1068.5|1066.5|395
1715156700000|2024-05-08 08:25:00|1069.1|1067.1|1068.8|1066.8|1069.6|1067.6|1068.8|1066.8|170
1715157000000|2024-05-08 08:30:00|1068.9|1066.9|1069.1|1067.1|1069.2|1067.2|1068.7|1066.7|155
1715157300000|2024-05-08 08:35:00|1069|1067|1068.7|1066.7|1069|1067|1068.7|1066.7|88
1715157600000|2024-05-08 08:40:00|1068.8|1066.8|1068.4|1066.4|1068.8|1066.8|1068.4|1066.4|54
1715157900000|2024-05-08 08:45:00|1068.5|1066.5|1068.4|1066.4|1068.6|1066.6|1068.3|1066.3|82
1715158200000|2024-05-08 08:50:00|1068.3|1066.3|1067.6|1065.6|1068.3|1066.3|1067.6|1065.6|223
1715158500000|2024-05-08 08:55:00|1067.7|1065.7|1067.7|1065.7|1067.8|1065.8|1067.7|1065.7|122
1715158800000|2024-05-08 09:00:00|1067.6|1065.6|1068|1066|1068.1|1066.1|1067.4|1065.4|206
1715159100000|2024-05-08 09:05:00|1068.1|1066.1|1067.6|1065.6|1068.1|1066.1|1067.6|1065.6|179
1715159400000|2024-05-08 09:10:00|1067.5|1065.5|1068.5|1066.5|1068.5|1066.5|1067.5|1065.5|237
1715159700000|2024-05-08 09:15:00|1068.4|1066.4|1068.1|1066.1|1068.4|1066.4|1067.9|1065.9|305
1715160000000|2024-05-08 09:20:00|1068.2|1066.2|1067.6|1065.6|1068.2|1066.2|1067.5|1065.5|287
1715160300000|2024-05-08 09:25:00|1067.7|1065.7|1067.8|1065.8|1067.9|1065.9|1067.3|1065.3|442
1715160600000|2024-05-08 09:30:00|1067.9|1065.9|1068.1|1066.1|1068.1|1066.1|1067.8|1065.8|313
1715160900000|2024-05-08 09:35:00|1068|1066|1068.3|1066.3|1068.4|1066.4|1067.9|1065.9|234
1715161200000|2024-05-08 09:40:00|1068.2|1066.2|1068.6|1066.6|1068.6|1066.6|1068.1|1066.1|257
1715161500000|2024-05-08 09:45:00|1068.5|1066.5|1069|1067|1069|1067|1068.4|1066.4|337
1715161800000|2024-05-08 09:50:00|1068.9|1066.9|1068.8|1066.8|1069|1067|1068.7|1066.7|354
1715162100000|2024-05-08 09:55:00|1068.7|1066.7|1068.5|1066.5|1068.8|1066.8|1068.3|1066.3|334
1715162400000|2024-05-08 10:00:00|1068.4|1066.4|1068.6|1066.6|1069|1067|1068.2|1066.2|493
1715162700000|2024-05-08 10:05:00|1068.5|1066.5|1068.2|1066.2|1068.6|1066.6|1068.2|1066.2|367
1715163000000|2024-05-08 10:10:00|1068.1|1066.1|1067.8|1065.8|1068.2|1066.2|1067.8|1065.8|534
1715163300000|2024-05-08 10:15:00|1067.9|1065.9|1068.1|1066.1|1068.2|1066.2|1067.8|1065.8|398
1715163600000|2024-05-08 10:20:00|1068.2|1066.2|1068.2|1066.2|1068.2|1066.2|1067.9|1065.9|254
1715163900000|2024-05-08 10:25:00|1068.1|1066.1|1068.2|1066.2|1068.3|1066.3|1068.1|1066.1|181
1715164200000|2024-05-08 10:30:00|1068.1|1066.1|1067.9|1065.9|1068.3|1066.3|1067.9|1065.9|202
1715164500000|2024-05-08 10:35:00|1067.8|1065.8|1067.9|1065.9|1067.9|1065.9|1067.7|1065.7|209
1715164800000|2024-05-08 10:40:00|1068|1066|1067.8|1065.8|1068|1066|1067.8|1065.8|136
1715165100000|2024-05-08 10:45:00|1067.9|1065.9|1068|1066|1068.2|1066.2|1067.7|1065.7|170
1715165400000|2024-05-08 10:50:00|1068.1|1066.1|1068.1|1066.1|1068.2|1066.2|1068|1066|166
1715165700000|2024-05-08 10:55:00|1068.2|1066.2|1067.6|1065.6|1068.2|1066.2|1067.5|1065.5|385
1715166000000|2024-05-08 11:00:00|1067.7|1065.7|1067.3|1065.3|1067.7|1065.7|1067.1|1065.1|406
1715166300000|2024-05-08 11:05:00|1067.2|1065.2|1066.7|1064.7|1067.3|1065.3|1066.5|1064.5|534
1715166600000|2024-05-08 11:10:00|1066.8|1064.8|1066.3|1064.3|1066.8|1064.8|1066.2|1064.2|581
1715166900000|2024-05-08 11:15:00|1066.2|1064.2|1066|1064|1066.4|1064.4|1065.9|1063.9|454
1715167200000|2024-05-08 11:20:00|1066.1|1064.1|1066.1|1064.1|1066.2|1064.2|1066|1064|167
1715167500000|2024-05-08 11:25:00|1066.2|1064.2|1065.8|1063.8|1066.2|1064.2|1065.8|1063.8|239
1715167800000|2024-05-08 11:30:00|1065.7|1063.7|1065.9|1063.9|1065.9|1063.9|1065.6|1063.6|268
1715168100000|2024-05-08 11:35:00|1066|1064|1065.7|1063.7|1066.1|1064.1|1065.5|1063.5|197
1715168400000|2024-05-08 11:40:00|1065.8|1063.8|1066.1|1064.1|1066.1|1064.1|1065.7|1063.7|92
1715168700000|2024-05-08 11:45:00|1066|1064|1066.2|1064.2|1066.3|1064.3|1066|1064|90
1715169000000|2024-05-08 11:50:00|1066.1|1064.1|1066|1064|1066.3|1064.3|1065.9|1063.9|153
1715169300000|2024-05-08 11:55:00|1065.9|1063.9|1065.8|1063.8|1065.9|1063.9|1065.7|1063.7|126
1715169600000|2024-05-08 12:00:00|1065.7|1063.7|1065.8|1063.8|1066|1064|1065.6|1063.6|301
1715169900000|2024-05-08 12:05:00|1065.7|1063.7|1065.4|1063.4|1065.7|1063.7|1065|1063|451
1715170200000|2024-05-08 12:10:00|1065.3|1063.3|1064.9|1062.9|1065.4|1063.4|1064.8|1062.8|214
1715170500000|2024-05-08 12:15:00|1064.8|1062.8|1064.5|1062.5|1064.8|1062.8|1064.4|1062.4|290
1715170800000|2024-05-08 12:20:00|1064.4|1062.4|1064.9|1062.9|1064.9|1062.9|1064.3|1062.3|473
1715171100000|2024-05-08 12:25:00|1065|1063|1064.7|1062.7|1065.1|1063.1|1064.7|1062.7|933
1715171400000|2024-05-08 12:30:00|1064.6|1062.6|1064.8|1062.8|1065|1063|1064.6|1062.6|302
1715171700000|2024-05-08 12:35:00|1064.7|1062.7|1064|1062|1064.7|1062.7|1063.9|1061.9|219
1715172000000|2024-05-08 12:40:00|1063.9|1061.9|1064.5|1062.5|1064.6|1062.6|1063.9|1061.9|354
1715172300000|2024-05-08 12:45:00|1064.6|1062.6|1064.6|1062.6|1064.7|1062.7|1064.5|1062.5|319
1715172600000|2024-05-08 12:50:00|1064.5|1062.5|1064.7|1062.7|1064.9|1062.9|1064.4|1062.4|338
1715172900000|2024-05-08 12:55:00|1064.8|1062.8|1065|1063|1065|1063|1064.6|1062.6|294
1715173200000|2024-05-08 13:00:00|1064.9|1062.9|1065|1063|1065.1|1063.1|1064.8|1062.8|503
1715173500000|2024-05-08 13:05:00|1065.1|1063.1|1064.9|1062.9|1065.2|1063.2|1064.7|1062.7|298
1715173800000|2024-05-08 13:10:00|1064.8|1062.8|1065|1063|1065|1063|1064.7|1062.7|218
1715174100000|2024-05-08 13:15:00|1065.1|1063.1|1064.5|1062.5|1065.1|1063.1|1064.5|1062.5|284
1715174400000|2024-05-08 13:20:00|1064.6|1062.6|1064.6|1062.6|1064.9|1062.9|1064.6|1062.6|280
1715174700000|2024-05-08 13:25:00|1064.7|1062.7|1064.9|1062.9|1065|1063|1064.6|1062.6|510
1715175000000|2024-05-08 13:30:00|1064.2|1063.7|1066.1|1065.6|1066.1|1065.6|1064.1|1063.6|4430
1715175300000|2024-05-08 13:35:00|1066.2|1065.7|1066.6|1066.1|1066.6|1066.1|1065.6|1065.1|1718
1715175600000|2024-05-08 13:40:00|1066.7|1066.2|1067.3|1066.8|1067.3|1066.8|1066.3|1065.8|1261
1715175900000|2024-05-08 13:45:00|1067.2|1066.7|1068.1|1067.6|1068.2|1067.7|1066.7|1066.2|1917
1715176200000|2024-05-08 13:50:00|1068|1067.5|1068.2|1067.7|1068.2|1067.7|1067.6|1067.1|1081
1715176500000|2024-05-08 13:55:00|1068.1|1067.6|1069|1068.5|1069|1068.5|1068.1|1067.6|1284
1715176800000|2024-05-08 14:00:00|1069.1|1068.6|1070.1|1069.6|1070.1|1069.6|1069|1068.5|1879
1715177100000|2024-05-08 14:05:00|1070|1069.5|1070|1069.5|1070.1|1069.6|1069.4|1068.9|1245
1715177400000|2024-05-08 14:10:00|1069.9|1069.4|1069.8|1069.3|1070.2|1069.7|1069.4|1068.9|865
1715177700000|2024-05-08 14:15:00|1069.9|1069.4|1069.4|1068.9|1069.9|1069.4|1069.2|1068.7|834
1715178000000|2024-05-08 14:20:00|1069.5|1069|1070.2|1069.7|1070.4|1069.9|1069.5|1069|934
1715178300000|2024-05-08 14:25:00|1070.3|1069.8|1070.8|1070.3|1070.9|1070.4|1070.2|1069.7|686
1715178600000|2024-05-08 14:30:00|1070.7|1070.2|1070.7|1070.2|1071.2|1070.7|1070.6|1070.1|741
1715178900000|2024-05-08 14:35:00|1070.8|1070.3|1070.4|1069.9|1070.8|1070.3|1070.3|1069.8|459
1715179200000|2024-05-08 14:40:00|1070.5|1070|1070.9|1070.4|1071|1070.5|1070.5|1070|1097
1715179500000|2024-05-08 14:45:00|1070.8|1070.3|1070.6|1070.1|1071|1070.5|1070.5|1070|605
1715179800000|2024-05-08 14:50:00|1070.7|1070.2|1070.6|1070.1|1070.7|1070.2|1070.3|1069.8|263
1715180100000|2024-05-08 14:55:00|1070.5|1070|1070.3|1069.8|1070.5|1070|1070.1|1069.6|336
1715180400000|2024-05-08 15:00:00|1070.2|1069.7|1069.8|1069.3|1070.7|1070.2|1069.8|1069.3|516
1715180700000|2024-05-08 15:05:00|1069.7|1069.2|1069.7|1069.2|1070.2|1069.7|1069.6|1069.1|287
1715181000000|2024-05-08 15:10:00|1069.6|1069.1|1068.6|1068.1|1069.6|1069.1|1068.6|1068.1|457
1715181300000|2024-05-08 15:15:00|1068.5|1068|1068.4|1067.9|1068.5|1068|1068|1067.5|541
1715181600000|2024-05-08 15:20:00|1068.5|1068|1068.9|1068.4|1069|1068.5|1068.4|1067.9|519
1715181900000|2024-05-08 15:25:00|1069|1068.5|1069.4|1068.9|1069.4|1068.9|1069|1068.5|679
1715182200000|2024-05-08 15:30:00|1069.3|1068.8|1070|1069.5|1070.1|1069.6|1069.2|1068.7|693
1715182500000|2024-05-08 15:35:00|1070.1|1069.6|1069.7|1069.2|1070.1|1069.6|1069.6|1069.1|567
1715182800000|2024-05-08 15:40:00|1069.8|1069.3|1069.5|1069|1069.9|1069.4|1069.5|1069|255
1715183100000|2024-05-08 15:45:00|1069.4|1068.9|1069.5|1069|1069.9|1069.4|1069.4|1068.9|454
1715183400000|2024-05-08 15:50:00|1069.6|1069.1|1069.3|1068.8|1069.7|1069.2|1069.2|1068.7|462
1715183700000|2024-05-08 15:55:00|1069.4|1068.9|1069.6|1069.1|1069.8|1069.3|1069.3|1068.8|178
1715184000000|2024-05-08 16:00:00|1069.7|1069.2|1069.7|1069.2|1069.9|1069.4|1069.3|1068.8|455
1715184300000|2024-05-08 16:05:00|1069.6|1069.1|1069.5|1069|1069.6|1069.1|1069.5|1069|133
1715184600000|2024-05-08 16:10:00|1069.6|1069.1|1069.5|1069|1069.6|1069.1|1069.3|1068.8|150
1715184900000|2024-05-08 16:15:00|1069.6|1069.1|1070|1069.5|1070|1069.5|1069.4|1068.9|123
1715185200000|2024-05-08 16:20:00|1070.1|1069.6|1069.6|1069.1|1070.1|1069.6|1069.6|1069.1|265
1715185500000|2024-05-08 16:25:00|1069.7|1069.2|1069.9|1069.4|1070.2|1069.7|1069.6|1069.1|221
1715185800000|2024-05-08 16:30:00|1069.8|1069.3|1070.1|1069.6|1070.1|1069.6|1069.8|1069.3|105
1715186100000|2024-05-08 16:35:00|1070|1069.5|1069.4|1068.9|1070|1069.5|1069.1|1068.6|212
1715186400000|2024-05-08 16:40:00|1069.5|1069|1069.6|1069.1|1069.7|1069.2|1069.5|1069|121
1715186700000|2024-05-08 16:45:00|1069.7|1069.2|1070.2|1069.7|1070.3|1069.8|1069.7|1069.2|180
1715187000000|2024-05-08 16:50:00|1070.1|1069.6|1069.9|1069.4|1070.1|1069.6|1069.9|1069.4|117
1715187300000|2024-05-08 16:55:00|1070|1069.5|1069.8|1069.3|1070|1069.5|1069.8|1069.3|183
1715187600000|2024-05-08 17:00:00|1069.7|1069.2|1069.6|1069.1|1069.8|1069.3|1069|1068.5|491
1715187900000|2024-05-08 17:05:00|1069.5|1069|1069.6|1069.1|1069.8|1069.3|1069.4|1068.9|199
1715188200000|2024-05-08 17:10:00|1069.5|1069|1069.4|1068.9|1069.6|1069.1|1069.3|1068.8|125
1715188500000|2024-05-08 17:15:00|1069.5|1069|1069.7|1069.2|1069.8|1069.3|1069.4|1068.9|323
1715188800000|2024-05-08 17:20:00|1069.6|1069.1|1069.4|1068.9|1069.8|1069.3|1069.4|1068.9|521
1715189100000|2024-05-08 17:25:00|1069.5|1069|1069.7|1069.2|1069.8|1069.3|1069.4|1068.9|276
1715189400000|2024-05-08 17:30:00|1069.8|1069.3|1070|1069.5|1070|1069.5|1069.8|1069.3|181
1715189700000|2024-05-08 17:35:00|1069.9|1069.4|1069.9|1069.4|1070.2|1069.7|1069.8|1069.3|215
1715190000000|2024-05-08 17:40:00|1069.8|1069.3|1070.2|1069.7|1070.2|1069.7|1069.8|1069.3|138
1715190300000|2024-05-08 17:45:00|1070.3|1069.8|1070.5|1070|1070.5|1070|1070.2|1069.7|104
1715190600000|2024-05-08 17:50:00|1070.4|1069.9|1070.3|1069.8|1070.5|1070|1070.2|1069.7|70
1715190900000|2024-05-08 17:55:00|1070.4|1069.9|1070.2|1069.7|1070.4|1069.9|1070.1|1069.6|59
1715191200000|2024-05-08 18:00:00|1070.1|1069.6|1070.1|1069.6|1070.3|1069.8|1070|1069.5|154
1715191500000|2024-05-08 18:05:00|1070|1069.5|1069.8|1069.3|1070|1069.5|1069.8|1069.3|122
1715191800000|2024-05-08 18:10:00|1069.7|1069.2|1070.3|1069.8|1070.3|1069.8|1069.7|1069.2|124
1715192100000|2024-05-08 18:15:00|1070.4|1069.9|1070.3|1069.8|1070.5|1070|1070.2|1069.7|131
1715192400000|2024-05-08 18:20:00|1070.2|1069.7|1070|1069.5|1070.2|1069.7|1070|1069.5|90
1715192700000|2024-05-08 18:25:00|1070.1|1069.6|1070.4|1069.9|1070.4|1069.9|1070|1069.5|146
1715193000000|2024-05-08 18:30:00|1070.5|1070|1070.4|1069.9|1070.5|1070|1070.3|1069.8|97
1715193300000|2024-05-08 18:35:00|1070.3|1069.8|1070.5|1070|1070.5|1070|1070.3|1069.8|116
1715193600000|2024-05-08 18:40:00|1070.6|1070.1|1070.3|1069.8|1070.6|1070.1|1070.2|1069.7|88
1715193900000|2024-05-08 18:45:00|1070.2|1069.7|1070.4|1069.9|1070.5|1070|1070|1069.5|212
1715194200000|2024-05-08 18:50:00|1070.5|1070|1070.2|1069.7|1070.5|1070|1070.1|1069.6|103
1715194500000|2024-05-08 18:55:00|1070.1|1069.6|1069.8|1069.3|1070.2|1069.7|1069.8|1069.3|340
1715194800000|2024-05-08 19:00:00|1069.7|1069.2|1069.9|1069.4|1070|1069.5|1069.5|1069|195
1715195100000|2024-05-08 19:05:00|1070|1069.5|1070.2|1069.7|1070.2|1069.7|1069.8|1069.3|110
1715195400000|2024-05-08 19:10:00|1070.1|1069.6|1070.2|1069.7|1070.2|1069.7|1070|1069.5|61
1715195700000|2024-05-08 19:15:00|1070.1|1069.6|1070.3|1069.8|1070.4|1069.9|1070.1|1069.6|149
1715196000000|2024-05-08 19:20:00|1070.4|1069.9|1070.6|1070.1|1070.8|1070.3|1070.3|1069.8|193
1715196300000|2024-05-08 19:25:00|1070.7|1070.2|1070.3|1069.8|1070.7|1070.2|1070.2|1069.7|163
1715196600000|2024-05-08 19:30:00|1070.2|1069.7|1070.3|1069.8|1070.3|1069.8|1070.1|1069.6|169
1715196900000|2024-05-08 19:35:00|1070.4|1069.9|1070.3|1069.8|1070.5|1070|1070.3|1069.8|252
1715197200000|2024-05-08 19:40:00|1070.4|1069.9|1070.7|1070.2|1070.7|1070.2|1070.3|1069.8|157
1715197500000|2024-05-08 19:45:00|1070.6|1070.1|1070.5|1070|1070.8|1070.3|1070.5|1070|203
1715197800000|2024-05-08 19:50:00|1070.6|1070.1|1070.3|1069.8|1070.8|1070.3|1070.1|1069.6|1276
1715198100000|2024-05-08 19:55:00|1070.2|1069.7|1069.8|1069.3|1070.4|1069.9|1069.8|1069.3|9361
1715198400000|2024-05-08 20:00:00|1070.5|1068.5|1070.4|1068.4|1070.7|1068.7|1070.4|1068.4|1072
1715198700000|2024-05-08 20:05:00|1070.5|1068.5|1070.3|1068.3|1070.6|1068.6|1070.2|1068.2|175
1715199000000|2024-05-08 20:10:00|1070.2|1068.2|1069.7|1067.7|1070.3|1068.3|1069.7|1067.7|398
1715199300000|2024-05-08 20:15:00|1069.9|1067.9|1069.9|1067.9|1070.2|1068.2|1069.9|1067.9|57
1715199600000|2024-05-08 20:20:00|1070|1068|1070.1|1068.1|1070.1|1068.1|1069.9|1067.9|33
1715199900000|2024-05-08 20:25:00|||||||||17
1715200200000|2024-05-08 20:30:00|1070.2|1068.2|1070.3|1068.3|1070.3|1068.3|1070.2|1068.2|12
1715200500000|2024-05-08 20:35:00|1070.4|1068.4|1070.4|1068.4|1070.4|1068.4|1070.4|1068.4|7
1715200800000|2024-05-08 20:40:00|1070.5|1068.5|1070.4|1068.4|1070.5|1068.5|1070.3|1068.3|8
1715201100000|2024-05-08 20:45:00|1070.3|1068.3|1070.3|1068.3|1070.4|1068.4|1070.3|1068.3|22
1715201400000|2024-05-08 20:50:00|1070.7|1068.7|1070.7|1068.7|1070.7|1068.7|1070.3|1068.3|184
1715201700000|2024-05-08 20:55:00|1070.9|1068.9|1070.7|1068.7|1070.9|1068.9|1070.6|1068.6|19
1715205600000|2024-05-08 22:00:00|1070.3|1068.3|1070.5|1068.5|1070.5|1068.5|1070.2|1068.2|0
1715205900000|2024-05-08 22:05:00|1070.6|1068.6|1070.6|1068.6|1070.6|1068.6|1070.5|1068.5|0
1715206200000|2024-05-08 22:10:00|1070.7|1068.7|1070.7|1068.7|1070.8|1068.8|1070.6|1068.6|0
1715206500000|2024-05-08 22:15:00|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|0
1715206800000|2024-05-08 22:20:00|1070.9|1068.9|1071|1069|1071|1069|1070.9|1068.9|0
1715207100000|2024-05-08 22:25:00|1070.9|1068.9|1071.2|1069.2|1071.2|1069.2|1070.9|1068.9|0
1715207400000|2024-05-08 22:30:00|1071.1|1069.1|1071.1|1069.1|1071.1|1069.1|1071.1|1069.1|0
1715207700000|2024-05-08 22:35:00|1071.2|1069.2|1071|1069|1071.2|1069.2|1071|1069|0
1715208000000|2024-05-08 22:40:00|1070.9|1068.9|1070.9|1068.9|1071|1069|1070.9|1068.9|0
1715208300000|2024-05-08 22:45:00|1071|1069|1070.8|1068.8|1071|1069|1070.8|1068.8|0
1715208600000|2024-05-08 22:50:00|1070.9|1068.9|1071|1069|1071|1069|1070.8|1068.8|0
1715208900000|2024-05-08 22:55:00|1070.9|1068.9|1070.9|1068.9|1071|1069|1070.9|1068.9|0
1715209200000|2024-05-08 23:00:00|1070.8|1068.8|1070.7|1068.7|1070.9|1068.9|1070.6|1068.6|0
1715209500000|2024-05-08 23:05:00|1070.8|1068.8|1070.7|1068.7|1070.8|1068.8|1070.7|1068.7|0
1715209800000|2024-05-08 23:10:00|1070.8|1068.8|1070.6|1068.6|1070.8|1068.8|1070.6|1068.6|0
1715210100000|2024-05-08 23:15:00|1070.5|1068.5|1070.6|1068.6|1070.7|1068.7|1070.5|1068.5|0
1715210400000|2024-05-08 23:20:00|1070.7|1068.7|1070.8|1068.8|1070.8|1068.8|1070.7|1068.7|0
1715210700000|2024-05-08 23:25:00|1070.7|1068.7|1070.8|1068.8|1070.8|1068.8|1070.7|1068.7|0
1715211300000|2024-05-08 23:35:00|1070.7|1068.7|1070.8|1068.8|1070.8|1068.8|1070.7|1068.7|0
1715211600000|2024-05-08 23:40:00|1070.9|1068.9|1071|1069|1071|1069|1070.8|1068.8|0
1715211900000|2024-05-08 23:45:00|1070.9|1068.9|1070.8|1068.8|1070.9|1068.9|1070.8|1068.8|0
1715212200000|2024-05-08 23:50:00|1070.7|1068.7|1070.6|1068.6|1070.7|1068.7|1070.5|1068.5|0
1715212500000|2024-05-08 23:55:00|1070.7|1068.7|1070.6|1068.6|1070.7|1068.7|1070.6|1068.6|0
1715212800000|2024-05-09 00:00:00|1070.7|1068.7|1069.7|1067.7|1070.7|1068.7|1068.2|1066.2|102
1715213100000|2024-05-09 00:05:00|1069.6|1067.6|1070.1|1068.1|1070.3|1068.3|1069.6|1067.6|15
1715213400000|2024-05-09 00:10:00|1069.8|1067.8|1069.2|1067.2|1069.8|1067.8|1068.4|1066.4|47
1715213700000|2024-05-09 00:15:00|1070.3|1068.3|1069.7|1067.7|1070.6|1068.6|1069.7|1067.7|28
1715214000000|2024-05-09 00:20:00|1069.6|1067.6|1069.3|1067.3|1069.6|1067.6|1069.3|1067.3|2
1715214300000|2024-05-09 00:25:00|1069.5|1067.5|1069.9|1067.9|1069.9|1067.9|1069.5|1067.5|5
1715214600000|2024-05-09 00:30:00|1069.5|1067.5|1069.2|1067.2|1069.6|1067.6|1069.2|1067.2|5
1715214900000|2024-05-09 00:35:00|1069.3|1067.3|1069|1067|1069.3|1067.3|1069|1067|4
1715215200000|2024-05-09 00:40:00|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.1|1067.1|10
1715215500000|2024-05-09 00:45:00|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.4|1067.4|15
1715215800000|2024-05-09 00:50:00|1069.6|1067.6|1069.4|1067.4|1069.6|1067.6|1069.4|1067.4|5
1715216100000|2024-05-09 00:55:00|1069.1|1067.1|1068.7|1066.7|1069.1|1067.1|1068.6|1066.6|16
1715216400000|2024-05-09 01:00:00|1068.8|1066.8|1068.8|1066.8|1068.9|1066.9|1068.8|1066.8|15
1715216700000|2024-05-09 01:05:00|1069.9|1067.9|1069.4|1067.4|1069.9|1067.9|1069.4|1067.4|16
1715217000000|2024-05-09 01:10:00|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|3
1715217300000|2024-05-09 01:15:00|1070.4|1068.4|1069.5|1067.5|1070.6|1068.6|1069.1|1067.1|52
1715217600000|2024-05-09 01:20:00|1069.2|1067.2|1069.1|1067.1|1069.6|1067.6|1069.1|1067.1|43
1715217900000|2024-05-09 01:25:00|1069.2|1067.2|1069|1067|1069.4|1067.4|1068.8|1066.8|24
1715218200000|2024-05-09 01:30:00|1069.2|1067.2|1070|1068|1070.3|1068.3|1068.4|1066.4|144
1715218500000|2024-05-09 01:35:00|1070.1|1068.1|1070.1|1068.1|1070.1|1068.1|1069.5|1067.5|53
1715218800000|2024-05-09 01:40:00|1070.4|1068.4|1071.9|1069.9|1072.2|1070.2|1070.3|1068.3|93
1715219100000|2024-05-09 01:45:00|1071.7|1069.7|1071.1|1069.1|1071.7|1069.7|1070.5|1068.5|64
1715219400000|2024-05-09 01:50:00|1071|1069|1072.7|1070.7|1072.7|1070.7|1071|1069|59
1715219700000|2024-05-09 01:55:00|1072.8|1070.8|1072.7|1070.7|1073.6|1071.6|1072.6|1070.6|103
1715220000000|2024-05-09 02:00:00|1072.9|1070.9|1072.2|1070.2|1072.9|1070.9|1072.2|1070.2|27
1715220300000|2024-05-09 02:05:00|1072.4|1070.4|1071.8|1069.8|1072.4|1070.4|1071.8|1069.8|25
1715220600000|2024-05-09 02:10:00|1072.1|1070.1|1072.1|1070.1|1072.6|1070.6|1071.9|1069.9|38
1715220900000|2024-05-09 02:15:00|1072.3|1070.3|1071.5|1069.5|1072.3|1070.3|1071.5|1069.5|9
1715221200000|2024-05-09 02:20:00|1071.6|1069.6|1071.1|1069.1|1071.6|1069.6|1071.1|1069.1|39
1715221500000|2024-05-09 02:25:00|1071.2|1069.2|1070.8|1068.8|1071.3|1069.3|1070.8|1068.8|25
1715221800000|2024-05-09 02:30:00|1070.6|1068.6|1072.5|1070.5|1072.5|1070.5|1070.6|1068.6|26
1715222100000|2024-05-09 02:35:00|1072|1070|1072.8|1070.8|1073|1071|1072|1070|38
1715222400000|2024-05-09 02:40:00|1072.7|1070.7|1071.6|1069.6|1072.7|1070.7|1071.6|1069.6|10
1715222700000|2024-05-09 02:45:00|1071|1069|1070.8|1068.8|1071|1069|1070.6|1068.6|20
1715223000000|2024-05-09 02:50:00|1070.9|1068.9|1070.3|1068.3|1070.9|1068.9|1070.1|1068.1|13
1715223300000|2024-05-09 02:55:00|1070.7|1068.7|1071.5|1069.5|1071.5|1069.5|1070.7|1068.7|63
1715223600000|2024-05-09 03:00:00|1071.7|1069.7|1071.6|1069.6|1071.8|1069.8|1071.1|1069.1|81
1715223900000|2024-05-09 03:05:00|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|2
1715224200000|2024-05-09 03:10:00|1072.2|1070.2|1072.3|1070.3|1072.3|1070.3|1071.9|1069.9|9
1715224500000|2024-05-09 03:15:00|1072.7|1070.7|1073.1|1071.1|1073.1|1071.1|1072.5|1070.5|50
1715224800000|2024-05-09 03:20:00|1073.2|1071.2|1073.5|1071.5|1073.9|1071.9|1073.2|1071.2|70
1715225100000|2024-05-09 03:25:00|1072.5|1070.5|1073|1071|1073.1|1071.1|1072.5|1070.5|21
1715225400000|2024-05-09 03:30:00|1073.3|1071.3|1072.9|1070.9|1073.4|1071.4|1072.8|1070.8|28
1715225700000|2024-05-09 03:35:00|1072.8|1070.8|1073.7|1071.7|1073.7|1071.7|1072.7|1070.7|77
1715226000000|2024-05-09 03:40:00|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|4
1715226300000|2024-05-09 03:45:00|1073.4|1071.4|1074|1072|1074.1|1072.1|1073.1|1071.1|46
1715226600000|2024-05-09 03:50:00|1073.8|1071.8|1073.1|1071.1|1073.8|1071.8|1073|1071|11
1715226900000|2024-05-09 03:55:00|1073.3|1071.3|1073.2|1071.2|1073.4|1071.4|1073.2|1071.2|3
1715227200000|2024-05-09 04:00:00|1073.3|1071.3|1073.1|1071.1|1073.3|1071.3|1073.1|1071.1|39
1715227500000|2024-05-09 04:05:00|1073.2|1071.2|1073.4|1071.4|1073.4|1071.4|1073.2|1071.2|12
1715227800000|2024-05-09 04:10:00|1073.1|1071.1|1073.1|1071.1|1073.1|1071.1|1073.1|1071.1|2
1715228100000|2024-05-09 04:15:00|1073.4|1071.4|1073.2|1071.2|1073.6|1071.6|1073.2|1071.2|8
1715228400000|2024-05-09 04:20:00|1073.1|1071.1|1073|1071|1073.1|1071.1|1073|1071|2
1715228700000|2024-05-09 04:25:00|1073.1|1071.1|1072.7|1070.7|1073.1|1071.1|1072.5|1070.5|20
1715229000000|2024-05-09 04:30:00|1072.8|1070.8|1072.6|1070.6|1072.9|1070.9|1072.5|1070.5|29
1715229300000|2024-05-09 04:35:00|1072.7|1070.7|1072.5|1070.5|1072.7|1070.7|1072.3|1070.3|22
1715229600000|2024-05-09 04:40:00|1072.4|1070.4|1072.1|1070.1|1072.4|1070.4|1072|1070|6
1715229900000|2024-05-09 04:45:00|1072.3|1070.3|1072.1|1070.1|1072.4|1070.4|1072|1070|10
1715230200000|2024-05-09 04:50:00|1071.9|1069.9|1071.8|1069.8|1071.9|1069.9|1071.7|1069.7|7
1715230500000|2024-05-09 04:55:00|1071.6|1069.6|1071.4|1069.4|1071.6|1069.6|1071.3|1069.3|11
1715230800000|2024-05-09 05:00:00|1071.2|1069.2|1071.2|1069.2|1071.8|1069.8|1071.1|1069.1|34
1715231100000|2024-05-09 05:05:00|1071.1|1069.1|1070.8|1068.8|1071.1|1069.1|1070.5|1068.5|15
1715231400000|2024-05-09 05:10:00|1070.9|1068.9|1070.7|1068.7|1071.2|1069.2|1070.7|1068.7|13
1715231700000|2024-05-09 05:15:00|1070.6|1068.6|1070.7|1068.7|1070.7|1068.7|1070.4|1068.4|16
1715232000000|2024-05-09 05:20:00|1070.4|1068.4|1070.5|1068.5|1070.5|1068.5|1070.2|1068.2|13
1715232300000|2024-05-09 05:25:00|1070.2|1068.2|1070|1068|1070.2|1068.2|1070|1068|4
1715232600000|2024-05-09 05:30:00|1069.7|1067.7|1070.2|1068.2|1070.4|1068.4|1069.7|1067.7|42
1715232900000|2024-05-09 05:35:00|1070.3|1068.3|1070.1|1068.1|1070.5|1068.5|1070|1068|46
1715233200000|2024-05-09 05:40:00|1070|1068|1070.4|1068.4|1070.5|1068.5|1069.8|1067.8|30
1715233500000|2024-05-09 05:45:00|1070.3|1068.3|1070.9|1068.9|1071.1|1069.1|1070.3|1068.3|58
1715233800000|2024-05-09 05:50:00|1071|1069|1070.9|1068.9|1071|1069|1070.7|1068.7|40
1715234100000|2024-05-09 05:55:00|1070.4|1068.4|1070.2|1068.2|1070.5|1068.5|1070.2|1068.2|39
1715234400000|2024-05-09 06:00:00|1069.8|1067.8|1069.6|1067.6|1069.8|1067.8|1069.1|1067.1|80
1715234700000|2024-05-09 06:05:00|1069.7|1067.7|1070.1|1068.1|1070.1|1068.1|1069.5|1067.5|31
1715235000000|2024-05-09 06:10:00|1070.3|1068.3|1069.6|1067.6|1070.3|1068.3|1069.6|1067.6|24
1715235300000|2024-05-09 06:15:00|1069.5|1067.5|1070|1068|1070.3|1068.3|1069.5|1067.5|144
1715235600000|2024-05-09 06:20:00|1070.1|1068.1|1070.6|1068.6|1070.7|1068.7|1070|1068|33
1715235900000|2024-05-09 06:25:00|1070.5|1068.5|1070.2|1068.2|1070.7|1068.7|1070.2|1068.2|41
1715236200000|2024-05-09 06:30:00|1070.4|1068.4|1070.5|1068.5|1070.6|1068.6|1070.3|1068.3|26
1715236500000|2024-05-09 06:35:00|1070.4|1068.4|1070.1|1068.1|1070.5|1068.5|1070.1|1068.1|30
1715236800000|2024-05-09 06:40:00|1070|1068|1070.1|1068.1|1070.2|1068.2|1069.9|1067.9|40
1715237100000|2024-05-09 06:45:00|1070|1068|1070.3|1068.3|1070.6|1068.6|1070|1068|202
1715237400000|2024-05-09 06:50:00|1070.2|1068.2|1070.3|1068.3|1070.4|1068.4|1070|1068|40
1715237700000|2024-05-09 06:55:00|1070.2|1068.2|1070|1068|1070.2|1068.2|1069.8|1067.8|76
1715238000000|2024-05-09 07:00:00|1070.1|1068.1|1069.7|1067.7|1070.1|1068.1|1069.2|1067.2|174
1715238300000|2024-05-09 07:05:00|1069.6|1067.6|1070.4|1068.4|1070.4|1068.4|1069.6|1067.6|108
1715238600000|2024-05-09 07:10:00|1070.3|1068.3|1070.3|1068.3|1070.6|1068.6|1070|1068|170
1715238900000|2024-05-09 07:15:00|1070.4|1068.4|1070.2|1068.2|1070.4|1068.4|1070.1|1068.1|82
1715239200000|2024-05-09 07:20:00|1070.1|1068.1|1069.3|1067.3|1070.1|1068.1|1069.3|1067.3|127
1715239500000|2024-05-09 07:25:00|1069.4|1067.4|1069.2|1067.2|1069.4|1067.4|1069|1067|134
1715239800000|2024-05-09 07:30:00|1069|1067|1069|1067|1069|1067|1068.6|1066.6|151
1715240100000|2024-05-09 07:35:00|1068.9|1066.9|1069|1067|1069.1|1067.1|1068.9|1066.9|64
1715240400000|2024-05-09 07:40:00|1068.8|1066.8|1068.3|1066.3|1068.8|1066.8|1068.1|1066.1|72
1715240700000|2024-05-09 07:45:00|1068.4|1066.4|1068.1|1066.1|1068.5|1066.5|1068.1|1066.1|83
1715241000000|2024-05-09 07:50:00|1068.2|1066.2|1068.1|1066.1|1068.4|1066.4|1068|1066|89
1715241300000|2024-05-09 07:55:00|1068.2|1066.2|1068.9|1066.9|1068.9|1066.9|1068|1066|276
1715241600000|2024-05-09 08:00:00|1068.8|1066.8|1067.9|1065.9|1068.8|1066.8|1067.8|1065.8|227
1715241900000|2024-05-09 08:05:00|1068|1066|1068.5|1066.5|1068.6|1066.6|1067.9|1065.9|335
1715242200000|2024-05-09 08:10:00|1068.6|1066.6|1069.1|1067.1|1069.2|1067.2|1068.5|1066.5|230
1715242500000|2024-05-09 08:15:00|1069|1067|1069.7|1067.7|1069.8|1067.8|1068.9|1066.9|161
1715242800000|2024-05-09 08:20:00|1069.6|1067.6|1069.4|1067.4|1069.8|1067.8|1069.3|1067.3|272
1715243100000|2024-05-09 08:25:00|1069.5|1067.5|1068.8|1066.8|1069.5|1067.5|1068.7|1066.7|103
1715243400000|2024-05-09 08:30:00|1068.7|1066.7|1068.2|1066.2|1068.7|1066.7|1068.1|1066.1|61
1715243700000|2024-05-09 08:35:00|1068.3|1066.3|1068.4|1066.4|1068.5|1066.5|1068.2|1066.2|22
1715244000000|2024-05-09 08:40:00|1068.8|1066.8|1068.3|1066.3|1068.8|1066.8|1068.3|1066.3|280
1715244300000|2024-05-09 08:45:00|1068.4|1066.4|1068|1066|1068.4|1066.4|1068|1066|64
1715244600000|2024-05-09 08:50:00|1067.9|1065.9|1067.8|1065.8|1068|1066|1067.7|1065.7|77
1715244900000|2024-05-09 08:55:00|1067.7|1065.7|1067.8|1065.8|1067.9|1065.9|1067.7|1065.7|82
1715245200000|2024-05-09 09:00:00|1067.7|1065.7|1067.8|1065.8|1068|1066|1067.6|1065.6|62
1715245500000|2024-05-09 09:05:00|1067.9|1065.9|1067.8|1065.8|1067.9|1065.9|1067.8|1065.8|74
1715245800000|2024-05-09 09:10:00|1067.7|1065.7|1067.1|1065.1|1067.8|1065.8|1067.1|1065.1|61
1715246100000|2024-05-09 09:15:00|1067|1065|1066.8|1064.8|1067.5|1065.5|1066.5|1064.5|260
1715246400000|2024-05-09 09:20:00|1066.9|1064.9|1067.2|1065.2|1067.5|1065.5|1066.8|1064.8|68
1715246700000|2024-05-09 09:25:00|1067.3|1065.3|1067.4|1065.4|1067.5|1065.5|1067.1|1065.1|74
1715247000000|2024-05-09 09:30:00|1067.5|1065.5|1067.5|1065.5|1067.8|1065.8|1067.2|1065.2|188
1715247300000|2024-05-09 09:35:00|1067.4|1065.4|1067.6|1065.6|1067.6|1065.6|1067.1|1065.1|113
1715247600000|2024-05-09 09:40:00|1067.7|1065.7|1067.7|1065.7|1068.1|1066.1|1067.5|1065.5|105
1715247900000|2024-05-09 09:45:00|1067.6|1065.6|1067.1|1065.1|1067.8|1065.8|1067.1|1065.1|315
1715248200000|2024-05-09 09:50:00|1067.2|1065.2|1067.6|1065.6|1067.6|1065.6|1067|1065|200
1715248500000|2024-05-09 09:55:00|1067.5|1065.5|1067.8|1065.8|1068|1066|1067.4|1065.4|108
1715248800000|2024-05-09 10:00:00|1067.9|1065.9|1068.3|1066.3|1068.3|1066.3|1067.9|1065.9|58
1715249100000|2024-05-09 10:05:00|1068.4|1066.4|1068.6|1066.6|1068.6|1066.6|1068.2|1066.2|45
1715249400000|2024-05-09 10:10:00|1068.7|1066.7|1068.8|1066.8|1069.7|1067.7|1068.5|1066.5|499
1715249700000|2024-05-09 10:15:00|1068.6|1066.6|1068.7|1066.7|1068.7|1066.7|1068.3|1066.3|36
1715250000000|2024-05-09 10:20:00|1068.6|1066.6|1068.6|1066.6|1068.7|1066.7|1068.5|1066.5|101
1715250300000|2024-05-09 10:25:00|1068.8|1066.8|1069|1067|1069|1067|1068.7|1066.7|156
1715250600000|2024-05-09 10:30:00|1069.1|1067.1|1069.4|1067.4|1069.6|1067.6|1069.1|1067.1|96
1715250900000|2024-05-09 10:35:00|1069.3|1067.3|1069.7|1067.7|1069.7|1067.7|1069.3|1067.3|14
1715251200000|2024-05-09 10:40:00|1069.6|1067.6|1069.4|1067.4|1069.6|1067.6|1069.3|1067.3|16
1715251500000|2024-05-09 10:45:00|1069.5|1067.5|1069.3|1067.3|1069.5|1067.5|1069.3|1067.3|61
1715251800000|2024-05-09 10:50:00|1069.2|1067.2|1069.2|1067.2|1069.3|1067.3|1069.1|1067.1|30
1715252100000|2024-05-09 10:55:00|1069.3|1067.3|1069.2|1067.2|1069.3|1067.3|1068.9|1066.9|38
1715252400000|2024-05-09 11:00:00|1069|1067|1069|1067|1069.3|1067.3|1068.8|1066.8|84
1715252700000|2024-05-09 11:05:00|1069.2|1067.2|1068.8|1066.8|1069.2|1067.2|1068.8|1066.8|39
1715253000000|2024-05-09 11:10:00|1069|1067|1069.3|1067.3|1069.3|1067.3|1068.7|1066.7|32
1715253300000|2024-05-09 11:15:00|1069.4|1067.4|1069.4|1067.4|1069.5|1067.5|1069.2|1067.2|18
1715253600000|2024-05-09 11:20:00|1069.3|1067.3|1068.8|1066.8|1069.3|1067.3|1068.8|1066.8|191
1715253900000|2024-05-09 11:25:00|1068.7|1066.7|1068.5|1066.5|1068.8|1066.8|1068.5|1066.5|58
1715254200000|2024-05-09 11:30:00|1068.4|1066.4|1068.4|1066.4|1068.6|1066.6|1068.4|1066.4|50
1715254500000|2024-05-09 11:35:00|1068.5|1066.5|1068.7|1066.7|1068.9|1066.9|1068.4|1066.4|112
1715254800000|2024-05-09 11:40:00|1068.6|1066.6|1068.9|1066.9|1068.9|1066.9|1068.6|1066.6|135
1715255100000|2024-05-09 11:45:00|1068.8|1066.8|1069|1067|1069.1|1067.1|1068.7|1066.7|109
1715255400000|2024-05-09 11:50:00|1069.1|1067.1|1069.1|1067.1|1069.2|1067.2|1068.9|1066.9|157
1715255700000|2024-05-09 11:55:00|1069|1067|1068.9|1066.9|1069.1|1067.1|1068.8|1066.8|146
1715256000000|2024-05-09 12:00:00|1068.8|1066.8|1068.5|1066.5|1068.9|1066.9|1068|1066|198
1715256300000|2024-05-09 12:05:00|1068.4|1066.4|1068.4|1066.4|1068.7|1066.7|1068.4|1066.4|231
1715256600000|2024-05-09 12:10:00|1068.3|1066.3|1067.9|1065.9|1068.3|1066.3|1067.9|1065.9|73
1715256900000|2024-05-09 12:15:00|1068|1066|1068|1066|1068.2|1066.2|1067.6|1065.6|152
1715257200000|2024-05-09 12:20:00|1067.9|1065.9|1068.6|1066.6|1068.7|1066.7|1067.8|1065.8|66
1715257500000|2024-05-09 12:25:00|1068.7|1066.7|1068.4|1066.4|1068.7|1066.7|1068.2|1066.2|75
1715257800000|2024-05-09 12:30:00|1068.9|1066.9|1070.9|1068.9|1071.5|1069.5|1068.8|1066.8|720
1715258100000|2024-05-09 12:35:00|1070.7|1068.7|1071.5|1069.5|1071.5|1069.5|1070.5|1068.5|166
1715258400000|2024-05-09 12:40:00|1071.4|1069.4|1071.9|1069.9|1072.1|1070.1|1071.3|1069.3|278
1715258700000|2024-05-09 12:45:00|1071.8|1069.8|1071.1|1069.1|1071.8|1069.8|1071|1069|158
1715259000000|2024-05-09 12:50:00|1071.2|1069.2|1071.4|1069.4|1071.5|1069.5|1071|1069|112
1715259300000|2024-05-09 12:55:00|1071.3|1069.3|1070.7|1068.7|1071.3|1069.3|1070.7|1068.7|143
1715259600000|2024-05-09 13:00:00|1070.8|1068.8|1070.2|1068.2|1070.8|1068.8|1070|1068|351
1715259900000|2024-05-09 13:05:00|1070.3|1068.3|1070.6|1068.6|1070.6|1068.6|1070.3|1068.3|91
1715260200000|2024-05-09 13:10:00|1070.5|1068.5|1069.9|1067.9|1070.5|1068.5|1069.9|1067.9|300
1715260500000|2024-05-09 13:15:00|1069.8|1067.8|1070.2|1068.2|1070.4|1068.4|1069.7|1067.7|273
1715260800000|2024-05-09 13:20:00|1070.3|1068.3|1070.1|1068.1|1070.6|1068.6|1070|1068|215
1715261100000|2024-05-09 13:25:00|1070.2|1068.2|1070.1|1068.1|1070.4|1068.4|1069.7|1067.7|432
1715261400000|2024-05-09 13:30:00|1069.4|1068.9|1068.5|1068|1070.6|1070.1|1068.4|1067.9|2679
1715261700000|2024-05-09 13:35:00|1068.4|1067.9|1067.6|1067.1|1068.7|1068.2|1067.1|1066.6|1294
1715262000000|2024-05-09 13:40:00|1067.5|1067|1067.9|1067.4|1068|1067.5|1067|1066.5|1330
1715262300000|2024-05-09 13:45:00|1068|1067.5|1068.5|1068|1068.8|1068.3|1067.7|1067.2|1876
1715262600000|2024-05-09 13:50:00|1068.4|1067.9|1068.3|1067.8|1068.8|1068.3|1068.1|1067.6|840
1715262900000|2024-05-09 13:55:00|1068.2|1067.7|1068.3|1067.8|1068.5|1068|1068|1067.5|509
1715263200000|2024-05-09 14:00:00|1068.4|1067.9|1068.7|1068.2|1069|1068.5|1068|1067.5|892
1715263500000|2024-05-09 14:05:00|1068.8|1068.3|1069|1068.5|1069.2|1068.7|1068.6|1068.1|827
1715263800000|2024-05-09 14:10:00|1068.9|1068.4|1068.7|1068.2|1069.5|1069|1068.6|1068.1|558
1715264100000|2024-05-09 14:15:00|1068.6|1068.1|1069.1|1068.6|1069.3|1068.8|1068.5|1068|474
1715264400000|2024-05-09 14:20:00|1069.2|1068.7|1070.5|1070|1070.7|1070.2|1069.2|1068.7|1129
1715264700000|2024-05-09 14:25:00|1070.6|1070.1|1070.4|1069.9|1070.7|1070.2|1070.3|1069.8|355
1715265000000|2024-05-09 14:30:00|1070.5|1070|1070.6|1070.1|1071|1070.5|1070.3|1069.8|450
1715265300000|2024-05-09 14:35:00|1070.7|1070.2|1071.2|1070.7|1071.4|1070.9|1070.7|1070.2|1367
1715265600000|2024-05-09 14:40:00|1071.1|1070.6|1070.7|1070.2|1071.4|1070.9|1070.6|1070.1|597
1715265900000|2024-05-09 14:45:00|1070.6|1070.1|1070.7|1070.2|1070.9|1070.4|1070.5|1070|374
1715266200000|2024-05-09 14:50:00|1070.6|1070.1|1070.8|1070.3|1071|1070.5|1070.4|1069.9|623
1715266500000|2024-05-09 14:55:00|1070.9|1070.4|1071.4|1070.9|1071.5|1071|1070.6|1070.1|954
1715266800000|2024-05-09 15:00:00|1071.5|1071|1071.1|1070.6|1071.6|1071.1|1070.9|1070.4|754
1715267100000|2024-05-09 15:05:00|1071.2|1070.7|1071.8|1071.3|1071.9|1071.4|1071|1070.5|372
1715267400000|2024-05-09 15:10:00|1071.7|1071.2|1072.2|1071.7|1072.3|1071.8|1071.7|1071.2|994
1715267700000|2024-05-09 15:15:00|1072.3|1071.8|1071.9|1071.4|1072.4|1071.9|1071.7|1071.2|469
1715268000000|2024-05-09 15:20:00|1071.8|1071.3|1071.2|1070.7|1072|1071.5|1071.2|1070.7|396
1715268300000|2024-05-09 15:25:00|1071.1|1070.6|1071.8|1071.3|1071.8|1071.3|1071|1070.5|396
1715268600000|2024-05-09 15:30:00|1071.7|1071.2|1071.7|1071.2|1071.9|1071.4|1071.5|1071|338
1715268900000|2024-05-09 15:35:00|1071.8|1071.3|1071.5|1071|1071.9|1071.4|1071.5|1071|423
1715269200000|2024-05-09 15:40:00|1071.6|1071.1|1072.3|1071.8|1072.4|1071.9|1071.6|1071.1|1214
1715269500000|2024-05-09 15:45:00|1072.4|1071.9|1072.1|1071.6|1072.5|1072|1071.7|1071.2|618
1715269800000|2024-05-09 15:50:00|1072|1071.5|1071.4|1070.9|1072.1|1071.6|1071.3|1070.8|393
1715270100000|2024-05-09 15:55:00|1071.3|1070.8|1071.4|1070.9|1071.5|1071|1071.1|1070.6|249
1715270400000|2024-05-09 16:00:00|1071.3|1070.8|1071.5|1071|1071.5|1071|1070.9|1070.4|295
1715270700000|2024-05-09 16:05:00|1071.6|1071.1|1071.6|1071.1|1071.6|1071.1|1071.2|1070.7|198
1715271000000|2024-05-09 16:10:00|1071.5|1071|1071.7|1071.2|1071.8|1071.3|1071.2|1070.7|475
1715271300000|2024-05-09 16:15:00|1071.8|1071.3|1071.6|1071.1|1071.9|1071.4|1071.6|1071.1|277
1715271600000|2024-05-09 16:20:00|1071.7|1071.2|1071.7|1071.2|1071.7|1071.2|1071.5|1071|168
1715271900000|2024-05-09 16:25:00|1071.6|1071.1|1071.4|1070.9|1071.7|1071.2|1071.3|1070.8|219
1715272200000|2024-05-09 16:30:00|1071.3|1070.8|1070.9|1070.4|1071.3|1070.8|1070.6|1070.1|183
1715272500000|2024-05-09 16:35:00|1071|1070.5|1071.1|1070.6|1071.2|1070.7|1070.9|1070.4|44
1715272800000|2024-05-09 16:40:00|1071.2|1070.7|1071.7|1071.2|1071.8|1071.3|1071.1|1070.6|369
1715273100000|2024-05-09 16:45:00|1071.8|1071.3|1071.7|1071.2|1071.8|1071.3|1071.5|1071|256
1715273400000|2024-05-09 16:50:00|1071.8|1071.3|1071.9|1071.4|1072|1071.5|1071.7|1071.2|190
1715273700000|2024-05-09 16:55:00|1071.8|1071.3|1071.1|1070.6|1071.8|1071.3|1071.1|1070.6|484
1715274000000|2024-05-09 17:00:00|1071.2|1070.7|1072|1071.5|1072.1|1071.6|1070.7|1070.2|940
1715274300000|2024-05-09 17:05:00|1071.9|1071.4|1071.9|1071.4|1072.1|1071.6|1071.7|1071.2|246
1715274600000|2024-05-09 17:10:00|1072|1071.5|1071.7|1071.2|1072.2|1071.7|1071.7|1071.2|211
1715274900000|2024-05-09 17:15:00|1071.8|1071.3|1071.7|1071.2|1071.9|1071.4|1071.6|1071.1|170
1715275200000|2024-05-09 17:20:00|1071.6|1071.1|1071.4|1070.9|1071.6|1071.1|1071.2|1070.7|143
1715275500000|2024-05-09 17:25:00|1071.5|1071|1072.2|1071.7|1072.3|1071.8|1071.4|1070.9|142
1715275800000|2024-05-09 17:30:00|1072.1|1071.6|1071.8|1071.3|1072.1|1071.6|1071.8|1071.3|119
1715276100000|2024-05-09 17:35:00|1071.7|1071.2|1071.8|1071.3|1071.9|1071.4|1071.7|1071.2|111
1715276400000|2024-05-09 17:40:00|1071.7|1071.2|1071.8|1071.3|1071.8|1071.3|1071.6|1071.1|125
1715276700000|2024-05-09 17:45:00|1071.9|1071.4|1071.6|1071.1|1071.9|1071.4|1071.4|1070.9|165
1715277000000|2024-05-09 17:50:00|1071.7|1071.2|1072|1071.5|1072.2|1071.7|1071.6|1071.1|85
1715277300000|2024-05-09 17:55:00|1072.1|1071.6|1072.4|1071.9|1072.4|1071.9|1072.1|1071.6|96
1715277600000|2024-05-09 18:00:00|1072.3|1071.8|1072|1071.5|1072.3|1071.8|1072|1071.5|216
1715277900000|2024-05-09 18:05:00|1072.1|1071.6|1072.2|1071.7|1072.3|1071.8|1072.1|1071.6|121
1715278200000|2024-05-09 18:10:00|1072.3|1071.8|1072.1|1071.6|1072.3|1071.8|1072.1|1071.6|111
1715278500000|2024-05-09 18:15:00|1072|1071.5|1072.1|1071.6|1072.2|1071.7|1072|1071.5|104
1715278800000|2024-05-09 18:20:00|1072.2|1071.7|1072.2|1071.7|1072.3|1071.8|1072.1|1071.6|76
1715279100000|2024-05-09 18:25:00|1072.3|1071.8|1073|1072.5|1073|1072.5|1072.3|1071.8|338
1715279400000|2024-05-09 18:30:00|1072.9|1072.4|1072.6|1072.1|1072.9|1072.4|1072.6|1072.1|151
1715279700000|2024-05-09 18:35:00|1072.7|1072.2|1073|1072.5|1073|1072.5|1072.6|1072.1|106
1715280000000|2024-05-09 18:40:00|1073.1|1072.6|1073.4|1072.9|1073.4|1072.9|1073.1|1072.6|511
1715280300000|2024-05-09 18:45:00|1073.3|1072.8|1073|1072.5|1073.3|1072.8|1073|1072.5|257
1715280600000|2024-05-09 18:50:00|1073.1|1072.6|1073.1|1072.6|1073.3|1072.8|1073|1072.5|173
1715280900000|2024-05-09 18:55:00|1073.2|1072.7|1073.3|1072.8|1073.4|1072.9|1073.1|1072.6|229
1715281200000|2024-05-09 19:00:00|1073.4|1072.9|1073.5|1073|1073.6|1073.1|1073.3|1072.8|276
1715281500000|2024-05-09 19:05:00|1073.4|1072.9|1073.6|1073.1|1073.7|1073.2|1073.4|1072.9|485
1715281800000|2024-05-09 19:10:00|1073.5|1073|1073.5|1073|1073.5|1073|1073.2|1072.7|130
1715282100000|2024-05-09 19:15:00|1073.4|1072.9|1073.4|1072.9|1073.7|1073.2|1073.4|1072.9|329
1715282400000|2024-05-09 19:20:00|1073.5|1073|1073.3|1072.8|1073.5|1073|1072.9|1072.4|300
1715282700000|2024-05-09 19:25:00|1073.2|1072.7|1073.2|1072.7|1073.3|1072.8|1073.1|1072.6|242
1715283000000|2024-05-09 19:30:00|1073.1|1072.6|1073.3|1072.8|1073.3|1072.8|1073|1072.5|230
1715283300000|2024-05-09 19:35:00|1073.4|1072.9|1073.5|1073|1073.5|1073|1073.2|1072.7|303
1715283600000|2024-05-09 19:40:00|1073.4|1072.9|1073.1|1072.6|1073.5|1073|1073.1|1072.6|359
1715283900000|2024-05-09 19:45:00|1073|1072.5|1072.9|1072.4|1073.1|1072.6|1072.8|1072.3|520
1715284200000|2024-05-09 19:50:00|1073|1072.5|1073.3|1072.8|1073.5|1073|1073|1072.5|780
1715284500000|2024-05-09 19:55:00|1073.2|1072.7|1073.3|1072.8|1073.4|1072.9|1072.9|1072.4|5439
1715284800000|2024-05-09 20:00:00|1073.9|1071.9|1073.7|1071.7|1074.1|1072.1|1073.6|1071.6|1391
1715285100000|2024-05-09 20:05:00|1073.6|1071.6|1073.7|1071.7|1073.9|1071.9|1073.5|1071.5|85
1715285400000|2024-05-09 20:10:00|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.6|1071.6|145
1715285700000|2024-05-09 20:15:00|1073.9|1071.9|1074|1072|1074|1072|1073.9|1071.9|18
1715286000000|2024-05-09 20:20:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1074.1|1072.1|14
1715286300000|2024-05-09 20:25:00|1074.1|1072.1|1074.1|1072.1|1074.6|1072.6|1074.1|1072.1|74
1715286600000|2024-05-09 20:30:00|1074.3|1072.3|1074.4|1072.4|1074.5|1072.5|1074|1072|120
1715286900000|2024-05-09 20:35:00|1074.5|1072.5|1074.2|1072.2|1074.6|1072.6|1074|1072|212
1715287200000|2024-05-09 20:40:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1074.1|1072.1|3
1715287500000|2024-05-09 20:45:00|1074.1|1072.1|1073.9|1071.9|1074.1|1072.1|1073.7|1071.7|54
1715287800000|2024-05-09 20:50:00|1073.7|1071.7|1073.8|1071.8|1073.9|1071.9|1073.7|1071.7|14
1715288100000|2024-05-09 20:55:00|1074|1072|1073.6|1071.6|1074|1072|1073.6|1071.6|27
1715288700000|2024-05-09 21:05:00|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1
1715292000000|2024-05-09 22:00:00|1073.7|1071.7|1073.7|1071.7|1073.7|1071.7|1073.3|1071.3|0
1715292300000|2024-05-09 22:05:00|1073.8|1071.8|1074.1|1072.1|1074.1|1072.1|1073.8|1071.8|0
1715292900000|2024-05-09 22:15:00|1074.2|1072.2|1074.2|1072.2|1074.2|1072.2|1074.1|1072.1|0
1715293200000|2024-05-09 22:20:00|1074.1|1072.1|1074.1|1072.1|1074.2|1072.2|1074|1072|0
1715293500000|2024-05-09 22:25:00|1074|1072|1074|1072|1074.1|1072.1|1074|1072|0
1715293800000|2024-05-09 22:30:00|1074.1|1072.1|1075.1|1073.1|1075.1|1073.1|1074|1072|0
1715294100000|2024-05-09 22:35:00|1075.2|1073.2|1075.2|1073.2|1075.3|1073.3|1075.1|1073.1|0
1715294400000|2024-05-09 22:40:00|1075.1|1073.1|1075.3|1073.3|1075.3|1073.3|1075.1|1073.1|0
1715294700000|2024-05-09 22:45:00|1075.2|1073.2|1075.3|1073.3|1075.4|1073.4|1075.2|1073.2|0
1715295000000|2024-05-09 22:50:00|1075.4|1073.4|1075.5|1073.5|1075.5|1073.5|1075.3|1073.3|0
1715295300000|2024-05-09 22:55:00|1075.4|1073.4|1075.3|1073.3|1075.5|1073.5|1075.2|1073.2|0
1715295600000|2024-05-09 23:00:00|1075.4|1073.4|1075.3|1073.3|1075.5|1073.5|1075.2|1073.2|0
1715295900000|2024-05-09 23:05:00|1075.4|1073.4|1075.3|1073.3|1075.4|1073.4|1075.3|1073.3|0
1715296200000|2024-05-09 23:10:00|1075.4|1073.4|1075.3|1073.3|1075.4|1073.4|1075.3|1073.3|0
1715296500000|2024-05-09 23:15:00|1075.4|1073.4|1075.4|1073.4|1075.4|1073.4|1075.3|1073.3|0
1715296800000|2024-05-09 23:20:00|1075.3|1073.3|1075.5|1073.5|1075.5|1073.5|1075.3|1073.3|0
1715297100000|2024-05-09 23:25:00|1075.4|1073.4|1075.4|1073.4|1075.4|1073.4|1075.4|1073.4|0
1715297400000|2024-05-09 23:30:00|1075.5|1073.5|1075.3|1073.3|1075.5|1073.5|1075.3|1073.3|0
1715297700000|2024-05-09 23:35:00|1075.4|1073.4|1075.4|1073.4|1075.4|1073.4|1075.3|1073.3|0
1715298000000|2024-05-09 23:40:00|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1075.4|1073.4|0
1715298300000|2024-05-09 23:45:00|1075.7|1073.7|1075.4|1073.4|1075.7|1073.7|1075.4|1073.4|0
1715298600000|2024-05-09 23:50:00|1075.3|1073.3|1075.4|1073.4|1075.4|1073.4|1075.3|1073.3|0
1715298900000|2024-05-09 23:55:00|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1075.2|1073.2|0
1715299200000|2024-05-10 00:00:00|1075.2|1073.2|1073.8|1071.8|1075.3|1073.3|1071.9|1069.9|88
1715299500000|2024-05-10 00:05:00|1074|1072|1074.3|1072.3|1074.8|1072.8|1074|1072|109
1715299800000|2024-05-10 00:10:00|1074.1|1072.1|1074.1|1072.1|1074.3|1072.3|1074|1072|29
1715300100000|2024-05-10 00:15:00|1074.2|1072.2|1074.5|1072.5|1074.5|1072.5|1074|1072|26
1715300400000|2024-05-10 00:20:00|1074.4|1072.4|1074.2|1072.2|1074.5|1072.5|1074.2|1072.2|12
1715300700000|2024-05-10 00:25:00|1074|1072|1074.2|1072.2|1074.2|1072.2|1074|1072|36
1715301000000|2024-05-10 00:30:00|1074.3|1072.3|1074.1|1072.1|1074.3|1072.3|1073.9|1071.9|16
1715301300000|2024-05-10 00:35:00|1074|1072|1074.1|1072.1|1074.1|1072.1|1074|1072|5
1715301600000|2024-05-10 00:40:00|1074.2|1072.2|1074.1|1072.1|1074.5|1072.5|1074|1072|12
1715301900000|2024-05-10 00:45:00|1074.3|1072.3|1073.7|1071.7|1074.5|1072.5|1073.7|1071.7|32
1715302200000|2024-05-10 00:50:00|1074.2|1072.2|1074.4|1072.4|1074.7|1072.7|1074.2|1072.2|7
1715302500000|2024-05-10 00:55:00|1074.5|1072.5|1074.8|1072.8|1074.9|1072.9|1074.5|1072.5|17
1715302800000|2024-05-10 01:00:00|1074.6|1072.6|1074.2|1072.2|1074.6|1072.6|1073.7|1071.7|19
1715303100000|2024-05-10 01:05:00|1074.4|1072.4|1074.4|1072.4|1074.4|1072.4|1073.9|1071.9|35
1715303400000|2024-05-10 01:10:00|1074.5|1072.5|1074|1072|1074.5|1072.5|1074|1072|11
1715303700000|2024-05-10 01:15:00|1074.5|1072.5|1073.1|1071.1|1074.5|1072.5|1073.1|1071.1|81
1715304000000|2024-05-10 01:20:00|1073.7|1071.7|1073.4|1071.4|1073.7|1071.7|1073.4|1071.4|9
1715304300000|2024-05-10 01:25:00|1073.1|1071.1|1072.7|1070.7|1073.5|1071.5|1072.7|1070.7|14
1715304600000|2024-05-10 01:30:00|1073.1|1071.1|1074.2|1072.2|1075.1|1073.1|1073.1|1071.1|132
1715304900000|2024-05-10 01:35:00|1073.8|1071.8|1074.2|1072.2|1074.3|1072.3|1072.9|1070.9|43
1715305200000|2024-05-10 01:40:00|1074|1072|1075|1073|1075.3|1073.3|1073.6|1071.6|36
1715305500000|2024-05-10 01:45:00|1074.9|1072.9|1073.3|1071.3|1074.9|1072.9|1073.3|1071.3|46
1715305800000|2024-05-10 01:50:00|1073|1071|1072.2|1070.2|1073.2|1071.2|1071.7|1069.7|51
1715306100000|2024-05-10 01:55:00|1071.2|1069.2|1071.4|1069.4|1071.4|1069.4|1071.2|1069.2|7
1715306400000|2024-05-10 02:00:00|1071|1069|1071.5|1069.5|1071.5|1069.5|1071|1069|14
1715306700000|2024-05-10 02:05:00|1070.9|1068.9|1070.9|1068.9|1071.1|1069.1|1070.7|1068.7|19
1715307000000|2024-05-10 02:10:00|1071.3|1069.3|1070.5|1068.5|1071.4|1069.4|1070.1|1068.1|18
1715307300000|2024-05-10 02:15:00|1070.6|1068.6|1071.1|1069.1|1071.3|1069.3|1070.5|1068.5|14
1715307600000|2024-05-10 02:20:00|1071|1069|1071.5|1069.5|1071.5|1069.5|1070.9|1068.9|19
1715307900000|2024-05-10 02:25:00|1071.3|1069.3|1072.2|1070.2|1072.2|1070.2|1071.2|1069.2|12
1715308200000|2024-05-10 02:30:00|1072.1|1070.1|1071.1|1069.1|1072.2|1070.2|1071|1069|77
1715308500000|2024-05-10 02:35:00|1070.6|1068.6|1071.1|1069.1|1071.1|1069.1|1070.4|1068.4|15
1715308800000|2024-05-10 02:40:00|1071.5|1069.5|1071.9|1069.9|1072|1070|1071.2|1069.2|18
1715309100000|2024-05-10 02:45:00|1072.1|1070.1|1072.8|1070.8|1072.8|1070.8|1072.1|1070.1|5
1715309400000|2024-05-10 02:50:00|1073|1071|1073|1071|1073.3|1071.3|1073|1071|18
1715309700000|2024-05-10 02:55:00|1073.1|1071.1|1072.5|1070.5|1073.1|1071.1|1072.4|1070.4|37
1715310000000|2024-05-10 03:00:00|1072.8|1070.8|1073.5|1071.5|1073.5|1071.5|1072.5|1070.5|63
1715310300000|2024-05-10 03:05:00|1073.7|1071.7|1072.8|1070.8|1073.8|1071.8|1072.7|1070.7|54
1715310600000|2024-05-10 03:10:00|1072.9|1070.9|1073.5|1071.5|1073.5|1071.5|1072.9|1070.9|12
1715310900000|2024-05-10 03:15:00|1073.6|1071.6|1072.9|1070.9|1073.6|1071.6|1072.9|1070.9|12
1715311200000|2024-05-10 03:20:00|1073.2|1071.2|1073.2|1071.2|1073.2|1071.2|1073.2|1071.2|1
1715311500000|2024-05-10 03:25:00|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|2
1715311800000|2024-05-10 03:30:00|1073.2|1071.2|1073.9|1071.9|1074.1|1072.1|1073.2|1071.2|27
1715312100000|2024-05-10 03:35:00|1074.1|1072.1|1073.8|1071.8|1074.1|1072.1|1073.6|1071.6|15
1715312400000|2024-05-10 03:40:00|1074|1072|1073.2|1071.2|1074|1072|1073.2|1071.2|21
1715312700000|2024-05-10 03:45:00|1072.9|1070.9|1073.4|1071.4|1073.4|1071.4|1072.9|1070.9|13
1715313000000|2024-05-10 03:50:00|1073.3|1071.3|1073|1071|1073.4|1071.4|1073|1071|19
1715313300000|2024-05-10 03:55:00|1073.3|1071.3|1073.3|1071.3|1073.4|1071.4|1073.2|1071.2|12
1715313600000|2024-05-10 04:00:00|1073.4|1071.4|1073.4|1071.4|1073.5|1071.5|1073.4|1071.4|12
1715313900000|2024-05-10 04:05:00|1073.2|1071.2|1073|1071|1073.2|1071.2|1073|1071|19
1715314200000|2024-05-10 04:10:00|1073.2|1071.2|1073.4|1071.4|1073.4|1071.4|1073.2|1071.2|14
1715314500000|2024-05-10 04:15:00|1073.5|1071.5|1073.6|1071.6|1073.6|1071.6|1073.5|1071.5|6
1715314800000|2024-05-10 04:20:00|1073.7|1071.7|1073.8|1071.8|1073.8|1071.8|1073.7|1071.7|15
1715315100000|2024-05-10 04:25:00|1073.9|1071.9|1073.8|1071.8|1074|1072|1073.8|1071.8|18
1715315400000|2024-05-10 04:30:00|1073.9|1071.9|1074.3|1072.3|1074.4|1072.4|1073.9|1071.9|28
1715315700000|2024-05-10 04:35:00|1074.4|1072.4|1074.6|1072.6|1074.6|1072.6|1074.4|1072.4|18
1715316000000|2024-05-10 04:40:00|1074.7|1072.7|1074.8|1072.8|1074.8|1072.8|1074.7|1072.7|82
1715316300000|2024-05-10 04:45:00|1074.9|1072.9|1075.5|1073.5|1075.5|1073.5|1074.9|1072.9|47
1715316600000|2024-05-10 04:50:00|1075.4|1073.4|1075.2|1073.2|1075.4|1073.4|1075.2|1073.2|9
1715316900000|2024-05-10 04:55:00|1075.1|1073.1|1075.3|1073.3|1075.5|1073.5|1075.1|1073.1|20
1715317200000|2024-05-10 05:00:00|1075.1|1073.1|1077.2|1075.2|1077.4|1075.4|1075.1|1073.1|99
1715317500000|2024-05-10 05:05:00|1077.1|1075.1|1077.2|1075.2|1077.2|1075.2|1076.4|1074.4|39
1715317800000|2024-05-10 05:10:00|1076.9|1074.9|1077.6|1075.6|1078|1076|1076.9|1074.9|26
1715318100000|2024-05-10 05:15:00|1077.3|1075.3|1077.4|1075.4|1077.7|1075.7|1077.2|1075.2|24
1715318400000|2024-05-10 05:20:00|1078|1076|1077.7|1075.7|1078|1076|1077.1|1075.1|32
1715318700000|2024-05-10 05:25:00|1078|1076|1077.1|1075.1|1078.1|1076.1|1077.1|1075.1|57
1715319000000|2024-05-10 05:30:00|1077.2|1075.2|1077.2|1075.2|1077.5|1075.5|1076.7|1074.7|145
1715319300000|2024-05-10 05:35:00|1077.4|1075.4|1077|1075|1077.8|1075.8|1076.9|1074.9|40
1715319600000|2024-05-10 05:40:00|1076.9|1074.9|1076.6|1074.6|1077|1075|1076.6|1074.6|11
1715319900000|2024-05-10 05:45:00|1076.7|1074.7|1076.4|1074.4|1076.9|1074.9|1075.9|1073.9|157
1715320200000|2024-05-10 05:50:00|1076.5|1074.5|1076.7|1074.7|1077|1075|1076.5|1074.5|82
1715320500000|2024-05-10 05:55:00|1076.6|1074.6|1076.2|1074.2|1076.7|1074.7|1076.2|1074.2|28
1715320800000|2024-05-10 06:00:00|1076.1|1074.1|1075.9|1073.9|1076.8|1074.8|1075.9|1073.9|30
1715321100000|2024-05-10 06:05:00|1076|1074|1076|1074|1076.2|1074.2|1075.8|1073.8|31
1715321400000|2024-05-10 06:10:00|1076.3|1074.3|1076.7|1074.7|1076.9|1074.9|1076.3|1074.3|42
1715321700000|2024-05-10 06:15:00|1076.5|1074.5|1076.8|1074.8|1076.9|1074.9|1076.5|1074.5|35
1715322000000|2024-05-10 06:20:00|1076.7|1074.7|1077.2|1075.2|1077.3|1075.3|1076.6|1074.6|118
1715322300000|2024-05-10 06:25:00|1077.3|1075.3|1077.4|1075.4|1077.4|1075.4|1077.1|1075.1|53
1715322600000|2024-05-10 06:30:00|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|1077.2|1075.2|41
1715322900000|2024-05-10 06:35:00|1077.6|1075.6|1077.4|1075.4|1077.6|1075.6|1077.3|1075.3|63
1715323200000|2024-05-10 06:40:00|1077.3|1075.3|1077.5|1075.5|1077.6|1075.6|1077.3|1075.3|65
1715323500000|2024-05-10 06:45:00|1077.6|1075.6|1077.3|1075.3|1077.6|1075.6|1077.1|1075.1|197
1715323800000|2024-05-10 06:50:00|1077.2|1075.2|1077.6|1075.6|1077.7|1075.7|1077.2|1075.2|114
1715324100000|2024-05-10 06:55:00|1077.5|1075.5|1078.1|1076.1|1078.4|1076.4|1077.5|1075.5|303
1715324400000|2024-05-10 07:00:00|1078.2|1076.2|1078.8|1076.8|1079.2|1077.2|1078.2|1076.2|1260
1715324700000|2024-05-10 07:05:00|1078.9|1076.9|1078.4|1076.4|1078.9|1076.9|1078.4|1076.4|158
1715325000000|2024-05-10 07:10:00|1078.5|1076.5|1078.4|1076.4|1078.9|1076.9|1078.4|1076.4|147
1715325300000|2024-05-10 07:15:00|1078.3|1076.3|1078.3|1076.3|1078.4|1076.4|1078|1076|150
1715325600000|2024-05-10 07:20:00|1078.4|1076.4|1078.4|1076.4|1078.7|1076.7|1078.3|1076.3|139
1715325900000|2024-05-10 07:25:00|1078.3|1076.3|1078.2|1076.2|1078.6|1076.6|1078.2|1076.2|384
1715326200000|2024-05-10 07:30:00|1078.1|1076.1|1078.4|1076.4|1078.5|1076.5|1078.1|1076.1|195
1715326500000|2024-05-10 07:35:00|1078.6|1076.6|1078.6|1076.6|1078.7|1076.7|1078.4|1076.4|98
1715326800000|2024-05-10 07:40:00|1078.7|1076.7|1078.4|1076.4|1078.7|1076.7|1078.3|1076.3|125
1715327100000|2024-05-10 07:45:00|1078.5|1076.5|1078.1|1076.1|1078.5|1076.5|1078.1|1076.1|129
1715327400000|2024-05-10 07:50:00|1078|1076|1078.3|1076.3|1078.3|1076.3|1078|1076|103
1715327700000|2024-05-10 07:55:00|1078.2|1076.2|1078.4|1076.4|1078.4|1076.4|1078.1|1076.1|90
1715328000000|2024-05-10 08:00:00|1078.5|1076.5|1078.2|1076.2|1078.8|1076.8|1078.1|1076.1|318
1715328300000|2024-05-10 08:05:00|1078.3|1076.3|1078.2|1076.2|1078.4|1076.4|1078|1076|212
1715328600000|2024-05-10 08:10:00|1078.1|1076.1|1078.8|1076.8|1078.9|1076.9|1078.1|1076.1|91
1715328900000|2024-05-10 08:15:00|1078.9|1076.9|1079.3|1077.3|1079.4|1077.4|1078.8|1076.8|203
1715329200000|2024-05-10 08:20:00|1079.4|1077.4|1079.8|1077.8|1079.9|1077.9|1079.4|1077.4|663
1715329500000|2024-05-10 08:25:00|1079.9|1077.9|1079.5|1077.5|1079.9|1077.9|1079.4|1077.4|339
1715329800000|2024-05-10 08:30:00|1079.6|1077.6|1079.7|1077.7|1080|1078|1079.6|1077.6|457
1715330100000|2024-05-10 08:35:00|1079.8|1077.8|1079.8|1077.8|1080.1|1078.1|1079.7|1077.7|179
1715330400000|2024-05-10 08:40:00|1079.9|1077.9|1079.9|1077.9|1080|1078|1079.7|1077.7|104
1715330700000|2024-05-10 08:45:00|1080|1078|1079.9|1077.9|1080.2|1078.2|1079.9|1077.9|97
1715331000000|2024-05-10 08:50:00|1080|1078|1079.9|1077.9|1080.1|1078.1|1079.8|1077.8|105
1715331300000|2024-05-10 08:55:00|1080|1078|1080.2|1078.2|1080.2|1078.2|1079.9|1077.9|68
1715331600000|2024-05-10 09:00:00|1080.1|1078.1|1080.3|1078.3|1080.5|1078.5|1080.1|1078.1|69
1715331900000|2024-05-10 09:05:00|1080.4|1078.4|1080.6|1078.6|1080.7|1078.7|1080.4|1078.4|70
1715332200000|2024-05-10 09:10:00|1080.7|1078.7|1080.6|1078.6|1080.9|1078.9|1080.5|1078.5|98
1715332500000|2024-05-10 09:15:00|1080.8|1078.8|1080.8|1078.8|1080.9|1078.9|1080.5|1078.5|185
1715332800000|2024-05-10 09:20:00|1080.9|1078.9|1080.6|1078.6|1081|1079|1080.6|1078.6|108
1715333100000|2024-05-10 09:25:00|1080.7|1078.7|1080.7|1078.7|1080.9|1078.9|1080.7|1078.7|173
1715333400000|2024-05-10 09:30:00|1080.8|1078.8|1081.2|1079.2|1081.3|1079.3|1080.7|1078.7|47
1715333700000|2024-05-10 09:35:00|1081.1|1079.1|1081.8|1079.8|1081.8|1079.8|1081.1|1079.1|283
1715334000000|2024-05-10 09:40:00|1081.7|1079.7|1081.7|1079.7|1082|1080|1081.6|1079.6|157
1715334300000|2024-05-10 09:45:00|1081.6|1079.6|1081.9|1079.9|1081.9|1079.9|1081.5|1079.5|19
1715334600000|2024-05-10 09:50:00|1082|1080|1082.1|1080.1|1082.3|1080.3|1082|1080|108
1715334900000|2024-05-10 09:55:00|1082.3|1080.3|1082|1080|1082.3|1080.3|1081.9|1079.9|77
1715335200000|2024-05-10 10:00:00|1081.9|1079.9|1081.5|1079.5|1081.9|1079.9|1081.3|1079.3|109
1715335500000|2024-05-10 10:05:00|1081.4|1079.4|1081.1|1079.1|1081.5|1079.5|1081.1|1079.1|58
1715335800000|2024-05-10 10:10:00|1081|1079|1081.1|1079.1|1081.1|1079.1|1080.9|1078.9|48
1715336100000|2024-05-10 10:15:00|1081|1079|1081|1079|1081.4|1079.4|1081|1079|23
1715336400000|2024-05-10 10:20:00|1081.2|1079.2|1081.1|1079.1|1081.2|1079.2|1081|1079|24
1715336700000|2024-05-10 10:25:00|1081.2|1079.2|1081.1|1079.1|1081.2|1079.2|1081|1079|29
1715337000000|2024-05-10 10:30:00|1081.2|1079.2|1081.5|1079.5|1081.5|1079.5|1081.1|1079.1|22
1715337300000|2024-05-10 10:35:00|1081.6|1079.6|1081.8|1079.8|1081.8|1079.8|1081.4|1079.4|45
1715337600000|2024-05-10 10:40:00|1081.9|1079.9|1081.8|1079.8|1081.9|1079.9|1081.8|1079.8|74
1715337900000|2024-05-10 10:45:00|1081.7|1079.7|1081.7|1079.7|1081.8|1079.8|1081.7|1079.7|16
1715338200000|2024-05-10 10:50:00|1081.8|1079.8|1081.5|1079.5|1081.9|1079.9|1081.5|1079.5|164
1715338500000|2024-05-10 10:55:00|1081.6|1079.6|1081.8|1079.8|1081.9|1079.9|1081.5|1079.5|72
1715338800000|2024-05-10 11:00:00|1081.9|1079.9|1082|1080|1082|1080|1081.8|1079.8|83
1715339100000|2024-05-10 11:05:00|1081.9|1079.9|1082.2|1080.2|1082.3|1080.3|1081.9|1079.9|61
1715339400000|2024-05-10 11:10:00|1082.2|1080.2|1082|1080|1082.3|1080.3|1082|1080|37
1715339700000|2024-05-10 11:15:00|1081.8|1079.8|1081.7|1079.7|1081.8|1079.8|1081.7|1079.7|6
1715340000000|2024-05-10 11:20:00|1081.7|1079.7|1081.3|1079.3|1081.7|1079.7|1081.2|1079.2|181
1715340300000|2024-05-10 11:25:00|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1081.1|1079.1|159
1715340600000|2024-05-10 11:30:00|1081.1|1079.1|1081.4|1079.4|1081.4|1079.4|1081.1|1079.1|133
1715340900000|2024-05-10 11:35:00|1081.3|1079.3|1081.3|1079.3|1081.4|1079.4|1081.2|1079.2|59
1715341200000|2024-05-10 11:40:00|1081.2|1079.2|1081.3|1079.3|1081.4|1079.4|1081.2|1079.2|108
1715341500000|2024-05-10 11:45:00|1081.4|1079.4|1081.5|1079.5|1081.5|1079.5|1081.3|1079.3|96
1715341800000|2024-05-10 11:50:00|1081.4|1079.4|1080.8|1078.8|1081.4|1079.4|1080.8|1078.8|86
1715342100000|2024-05-10 11:55:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.6|1078.6|74
1715342400000|2024-05-10 12:00:00|1080.8|1078.8|1080.6|1078.6|1080.8|1078.8|1080.4|1078.4|157
1715342700000|2024-05-10 12:05:00|1080.7|1078.7|1080.3|1078.3|1080.7|1078.7|1080.2|1078.2|179
1715343000000|2024-05-10 12:10:00|1080.4|1078.4|1080.6|1078.6|1080.7|1078.7|1080.4|1078.4|90
1715343300000|2024-05-10 12:15:00|1080.5|1078.5|1080.5|1078.5|1080.7|1078.7|1080.4|1078.4|131
1715343600000|2024-05-10 12:20:00|1080.6|1078.6|1080.9|1078.9|1081.1|1079.1|1080.5|1078.5|71
1715343900000|2024-05-10 12:25:00|1081|1079|1081.1|1079.1|1081.5|1079.5|1081|1079|84
1715344200000|2024-05-10 12:30:00|1081|1079|1080.9|1078.9|1081.3|1079.3|1080.8|1078.8|91
1715344500000|2024-05-10 12:35:00|1080.7|1078.7|1079.9|1077.9|1080.7|1078.7|1079.9|1077.9|85
1715344800000|2024-05-10 12:40:00|1080|1078|1080|1078|1080.1|1078.1|1079.7|1077.7|150
1715345100000|2024-05-10 12:45:00|1079.9|1077.9|1079.6|1077.6|1079.9|1077.9|1079.6|1077.6|94
1715345400000|2024-05-10 12:50:00|1079.7|1077.7|1079.8|1077.8|1079.8|1077.8|1079.3|1077.3|245
1715345700000|2024-05-10 12:55:00|1079.7|1077.7|1079.6|1077.6|1079.9|1077.9|1079.5|1077.5|298
1715346000000|2024-05-10 13:00:00|1079.7|1077.7|1079.9|1077.9|1080|1078|1079.5|1077.5|215
1715346300000|2024-05-10 13:05:00|1080|1078|1080.2|1078.2|1080.4|1078.4|1079.9|1077.9|156
1715346600000|2024-05-10 13:10:00|1080.3|1078.3|1080.8|1078.8|1080.8|1078.8|1080.3|1078.3|161
1715346900000|2024-05-10 13:15:00|1080.7|1078.7|1080.9|1078.9|1081.1|1079.1|1080.7|1078.7|180
1715347200000|2024-05-10 13:20:00|1081|1079|1081.4|1079.4|1081.7|1079.7|1081|1079|190
1715347500000|2024-05-10 13:25:00|1081.5|1079.5|1081|1079|1081.6|1079.6|1081|1079|303
1715347800000|2024-05-10 13:30:00|1080.3|1079.8|1080.7|1080.2|1081.7|1081.2|1079.8|1079.3|3680
1715348100000|2024-05-10 13:35:00|1080.8|1080.3|1079.8|1079.3|1080.9|1080.4|1079.6|1079.1|1263
1715348400000|2024-05-10 13:40:00|1079.9|1079.4|1078.9|1078.4|1080.2|1079.7|1078.8|1078.3|1163
1715348700000|2024-05-10 13:45:00|1079|1078.5|1080.1|1079.6|1080.2|1079.7|1079|1078.5|795
1715349000000|2024-05-10 13:50:00|1080|1079.5|1079.8|1079.3|1080.2|1079.7|1079.4|1078.9|487
1715349300000|2024-05-10 13:55:00|1079.7|1079.2|1080.2|1079.7|1080.3|1079.8|1079.6|1079.1|433
1715349600000|2024-05-10 14:00:00|1080.4|1079.9|1079.8|1079.3|1080.4|1079.9|1078.8|1078.3|1060
1715349900000|2024-05-10 14:05:00|1079.9|1079.4|1079.6|1079.1|1080.3|1079.8|1079.6|1079.1|514
1715350200000|2024-05-10 14:10:00|1079.5|1079|1078.7|1078.2|1079.5|1079|1078.2|1077.7|610
1715350500000|2024-05-10 14:15:00|1078.6|1078.1|1078.3|1077.8|1078.9|1078.4|1078.1|1077.6|492
1715350800000|2024-05-10 14:20:00|1078.2|1077.7|1077.7|1077.2|1078.2|1077.7|1077.6|1077.1|782
1715351100000|2024-05-10 14:25:00|1077.8|1077.3|1076.6|1076.1|1077.8|1077.3|1076.6|1076.1|1067
1715351400000|2024-05-10 14:30:00|1076.7|1076.2|1076.3|1075.8|1076.8|1076.3|1076.1|1075.6|1209
1715351700000|2024-05-10 14:35:00|1076.4|1075.9|1076.9|1076.4|1076.9|1076.4|1076.4|1075.9|648
1715352000000|2024-05-10 14:40:00|1077|1076.5|1076.8|1076.3|1077.3|1076.8|1076.8|1076.3|518
1715352300000|2024-05-10 14:45:00|1076.9|1076.4|1077|1076.5|1077.1|1076.6|1076.3|1075.8|289
1715352600000|2024-05-10 14:50:00|1077.1|1076.6|1076|1075.5|1077.1|1076.6|1075.8|1075.3|626
1715352900000|2024-05-10 14:55:00|1075.9|1075.4|1076.2|1075.7|1076.2|1075.7|1075.6|1075.1|633
1715353200000|2024-05-10 15:00:00|1076.1|1075.6|1076|1075.5|1076.8|1076.3|1075.8|1075.3|731
1715353500000|2024-05-10 15:05:00|1076.1|1075.6|1076.4|1075.9|1076.5|1076|1076|1075.5|730
1715353800000|2024-05-10 15:10:00|1076.5|1076|1076.4|1075.9|1076.7|1076.2|1076.3|1075.8|517
1715354100000|2024-05-10 15:15:00|1076.5|1076|1076.2|1075.7|1076.8|1076.3|1076.1|1075.6|699
1715354400000|2024-05-10 15:20:00|1076.3|1075.8|1076.5|1076|1076.8|1076.3|1076.2|1075.7|665
1715354700000|2024-05-10 15:25:00|1076.6|1076.1|1076.4|1075.9|1076.8|1076.3|1076.2|1075.7|902
1715355000000|2024-05-10 15:30:00|1076.5|1076|1075.7|1075.2|1076.5|1076|1075.6|1075.1|1978
1715355300000|2024-05-10 15:35:00|1075.6|1075.1|1075.5|1075|1075.8|1075.3|1075.1|1074.6|823
1715355600000|2024-05-10 15:40:00|1075.4|1074.9|1074.9|1074.4|1075.5|1075|1074.8|1074.3|659
1715355900000|2024-05-10 15:45:00|1074.8|1074.3|1075.3|1074.8|1075.4|1074.9|1074.8|1074.3|261
1715356200000|2024-05-10 15:50:00|1075.2|1074.7|1075.1|1074.6|1075.6|1075.1|1075.1|1074.6|407
1715356500000|2024-05-10 15:55:00|1075.2|1074.7|1075.5|1075|1075.5|1075|1075|1074.5|428
1715356800000|2024-05-10 16:00:00|1075.4|1074.9|1074.8|1074.3|1075.4|1074.9|1074.8|1074.3|316
1715357100000|2024-05-10 16:05:00|1074.9|1074.4|1075.2|1074.7|1075.3|1074.8|1074.7|1074.2|169
1715357400000|2024-05-10 16:10:00|1075.3|1074.8|1075.9|1075.4|1075.9|1075.4|1075.1|1074.6|139
1715357700000|2024-05-10 16:15:00|1075.8|1075.3|1075.6|1075.1|1075.8|1075.3|1075.6|1075.1|186
1715358000000|2024-05-10 16:20:00|1075.7|1075.2|1075.8|1075.3|1076|1075.5|1075.6|1075.1|238
1715358300000|2024-05-10 16:25:00|1075.9|1075.4|1075.4|1074.9|1075.9|1075.4|1075.4|1074.9|117
1715358600000|2024-05-10 16:30:00|1075.5|1075|1075.4|1074.9|1075.5|1075|1075.3|1074.8|190
1715358900000|2024-05-10 16:35:00|1075.5|1075|1075.4|1074.9|1075.6|1075.1|1075.3|1074.8|129
1715359200000|2024-05-10 16:40:00|1075.5|1075|1075.9|1075.4|1076|1075.5|1075.4|1074.9|478
1715359500000|2024-05-10 16:45:00|1075.8|1075.3|1076.5|1076|1076.5|1076|1075.8|1075.3|340
1715359800000|2024-05-10 16:50:00|1076.4|1075.9|1076.5|1076|1076.5|1076|1076.4|1075.9|303
1715360100000|2024-05-10 16:55:00|1076.4|1075.9|1076.1|1075.6|1076.4|1075.9|1076.1|1075.6|309
1715360400000|2024-05-10 17:00:00|1076|1075.5|1075.3|1074.8|1076|1075.5|1075.3|1074.8|406
1715360700000|2024-05-10 17:05:00|1075.2|1074.7|1074.4|1073.9|1075.2|1074.7|1074.3|1073.8|1324
1715361000000|2024-05-10 17:10:00|1074.5|1074|1074.9|1074.4|1074.9|1074.4|1074.5|1074|279
1715361300000|2024-05-10 17:15:00|1075.1|1074.6|1075.2|1074.7|1075.2|1074.7|1074.9|1074.4|131
1715361600000|2024-05-10 17:20:00|1075.1|1074.6|1074.8|1074.3|1075.1|1074.6|1074.7|1074.2|158
1715361900000|2024-05-10 17:25:00|1074.7|1074.2|1075.1|1074.6|1075.1|1074.6|1074.7|1074.2|130
1715362200000|2024-05-10 17:30:00|1075|1074.5|1075.1|1074.6|1075.2|1074.7|1074.9|1074.4|190
1715362500000|2024-05-10 17:35:00|1075.2|1074.7|1075.5|1075|1075.6|1075.1|1075.2|1074.7|181
1715362800000|2024-05-10 17:40:00|1075.6|1075.1|1075.2|1074.7|1075.6|1075.1|1075.2|1074.7|195
1715363100000|2024-05-10 17:45:00|1075.3|1074.8|1075.2|1074.7|1075.3|1074.8|1074.9|1074.4|159
1715363400000|2024-05-10 17:50:00|1075.3|1074.8|1075.5|1075|1075.6|1075.1|1075.3|1074.8|182
1715363700000|2024-05-10 17:55:00|1075.6|1075.1|1075.9|1075.4|1076|1075.5|1075.6|1075.1|156
1715364000000|2024-05-10 18:00:00|1075.8|1075.3|1075.4|1074.9|1075.8|1075.3|1075.3|1074.8|174
1715364300000|2024-05-10 18:05:00|1075.5|1075|1075.7|1075.2|1075.8|1075.3|1075.4|1074.9|154
1715364600000|2024-05-10 18:10:00|1075.8|1075.3|1075.3|1074.8|1075.8|1075.3|1075.3|1074.8|86
1715364900000|2024-05-10 18:15:00|1075.4|1074.9|1075.5|1075|1075.7|1075.2|1075.3|1074.8|402
1715365200000|2024-05-10 18:20:00|1075.4|1074.9|1075.5|1075|1075.5|1075|1075.2|1074.7|174
1715365500000|2024-05-10 18:25:00|1075.4|1074.9|1075.3|1074.8|1075.4|1074.9|1075.2|1074.7|180
1715365800000|2024-05-10 18:30:00|1075.2|1074.7|1075.2|1074.7|1075.3|1074.8|1075.1|1074.6|198
1715366100000|2024-05-10 18:35:00|1075.1|1074.6|1075.3|1074.8|1075.5|1075|1074.9|1074.4|144
1715366400000|2024-05-10 18:40:00|1075.2|1074.7|1075.4|1074.9|1075.5|1075|1075.2|1074.7|105
1715366700000|2024-05-10 18:45:00|1075.3|1074.8|1075.4|1074.9|1075.5|1075|1075.3|1074.8|205
1715367000000|2024-05-10 18:50:00|1075.5|1075|1075.5|1075|1075.6|1075.1|1075.4|1074.9|282
1715367300000|2024-05-10 18:55:00|1075.4|1074.9|1075.5|1075|1075.8|1075.3|1075.4|1074.9|276
1715367600000|2024-05-10 19:00:00|1075.4|1074.9|1075.4|1074.9|1075.6|1075.1|1075.1|1074.6|216
1715367900000|2024-05-10 19:05:00|1075.3|1074.8|1075.6|1075.1|1075.6|1075.1|1075.2|1074.7|144
1715368200000|2024-05-10 19:10:00|1075.5|1075|1075.6|1075.1|1075.7|1075.2|1075.4|1074.9|122
1715368500000|2024-05-10 19:15:00|1075.5|1075|1075.8|1075.3|1075.8|1075.3|1075.3|1074.8|160
1715368800000|2024-05-10 19:20:00|1075.9|1075.4|1075.8|1075.3|1075.9|1075.4|1075.6|1075.1|240
1715369100000|2024-05-10 19:25:00|1075.9|1075.4|1075.6|1075.1|1075.9|1075.4|1075.5|1075|116
1715369400000|2024-05-10 19:30:00|1075.5|1075|1075.7|1075.2|1075.8|1075.3|1075.4|1074.9|340
1715369700000|2024-05-10 19:35:00|1075.6|1075.1|1075.8|1075.3|1075.9|1075.4|1075.6|1075.1|107
1715370000000|2024-05-10 19:40:00|1075.7|1075.2|1075.3|1074.8|1075.8|1075.3|1075.3|1074.8|690
1715370300000|2024-05-10 19:45:00|1075.4|1074.9|1075.3|1074.8|1075.7|1075.2|1075.3|1074.8|701
1715370600000|2024-05-10 19:50:00|1075.4|1074.9|1075.5|1075|1075.5|1075|1075.2|1074.7|1265
1715370900000|2024-05-10 19:55:00|1075.6|1075.1|1076|1075.5|1076.2|1075.7|1075.4|1074.9|9738
1715371200000|2024-05-10 20:00:00|1076.7|1074.7|1075.9|1073.9|1076.9|1074.9|1075.7|1073.7|1365
1715371500000|2024-05-10 20:05:00|1076|1074|1076|1074|1076.1|1074.1|1075.9|1073.9|75
1715371800000|2024-05-10 20:10:00|1075.9|1073.9|1076.3|1074.3|1076.4|1074.4|1075.9|1073.9|157
1715372100000|2024-05-10 20:15:00|1076.5|1074.5|1076.3|1074.3|1076.7|1074.7|1076.2|1074.2|161
1715372400000|2024-05-10 20:20:00|1076.2|1074.2|1076.1|1074.1|1076.3|1074.3|1076.1|1074.1|31
1715372700000|2024-05-10 20:25:00|1076.2|1074.2|1076.2|1074.2|1076.3|1074.3|1076.1|1074.1|38
1715373000000|2024-05-10 20:30:00|1076.3|1074.3|1076.3|1074.3|1076.4|1074.4|1076.2|1074.2|34
1715373300000|2024-05-10 20:35:00|1076.4|1074.4|1076.4|1074.4|1076.4|1074.4|1076.2|1074.2|24
1715373600000|2024-05-10 20:40:00|1076.3|1074.3|1076.5|1074.5|1076.6|1074.6|1076.3|1074.3|91
1715373900000|2024-05-10 20:45:00|1076.4|1074.4|1076.9|1074.9|1076.9|1074.9|1076.4|1074.4|76
1715374200000|2024-05-10 20:50:00|1076.8|1074.8|1076.9|1074.9|1076.9|1074.9|1076.7|1074.7|36
1715374500000|2024-05-10 20:55:00|1076.7|1074.7|1077|1075|1077.1|1075.1|1076.6|1074.6|227
1715551500000|2024-05-12 22:05:00|1077.1|1075.1|1076.6|1074.6|1077.2|1075.2|1076.6|1074.6|2
1715552400000|2024-05-12 22:20:00|1076.8|1074.8|1077.2|1075.2|1077.2|1075.2|1076.8|1074.8|21
1715553300000|2024-05-12 22:35:00|1077.4|1075.4|1078.4|1076.4|1078.4|1076.4|1077.4|1075.4|23
1715553600000|2024-05-12 22:40:00|1078.1|1076.1|1078.4|1076.4|1078.4|1076.4|1078.1|1076.1|17
1715554200000|2024-05-12 22:50:00|1078.6|1076.6|1079|1077|1079|1077|1078.6|1076.6|13
1715554500000|2024-05-12 22:55:00|1079.9|1077.9|1079.3|1077.3|1079.9|1077.9|1079.3|1077.3|17
1715554800000|2024-05-12 23:00:00|1078.5|1076.5|1078.5|1076.5|1078.5|1076.5|1078.5|1076.5|3
1715555100000|2024-05-12 23:05:00|1079|1077|1079|1077|1079|1077|1079|1077|1
1715555400000|2024-05-12 23:10:00|||||||||1
1715555700000|2024-05-12 23:15:00|1078.5|1076.5|1078.9|1076.9|1078.9|1076.9|1078.5|1076.5|6
1715556000000|2024-05-12 23:20:00|1078.7|1076.7|1078.6|1076.6|1078.7|1076.7|1078.6|1076.6|4
1715556300000|2024-05-12 23:25:00|1077.9|1075.9|1077.8|1075.8|1077.9|1075.9|1077.2|1075.2|55
1715556900000|2024-05-12 23:35:00|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|2
1715557200000|2024-05-12 23:40:00|1077.4|1075.4|1077.6|1075.6|1077.7|1075.7|1077.4|1075.4|5
1715557500000|2024-05-12 23:45:00|1077.8|1075.8|1077.2|1075.2|1077.8|1075.8|1077.2|1075.2|10
1715558100000|2024-05-12 23:55:00|1077.9|1075.9|1077.1|1075.1|1077.9|1075.9|1077.1|1075.1|10
1715558400000|2024-05-13 00:00:00|1077.2|1075.2|1076.3|1074.3|1077.2|1075.2|1076.1|1074.1|41
1715558700000|2024-05-13 00:05:00|1076.4|1074.4|1075.9|1073.9|1076.6|1074.6|1075.8|1073.8|70
1715559000000|2024-05-13 00:10:00|1075.8|1073.8|1076.9|1074.9|1077.1|1075.1|1075.8|1073.8|117
1715559300000|2024-05-13 00:15:00|1076.5|1074.5|1075.8|1073.8|1076.5|1074.5|1075.8|1073.8|18
1715559600000|2024-05-13 00:20:00|1075.7|1073.7|1075.6|1073.6|1075.9|1073.9|1075.5|1073.5|16
1715559900000|2024-05-13 00:25:00|1075.5|1073.5|1075.8|1073.8|1075.9|1073.9|1075.5|1073.5|6
1715560200000|2024-05-13 00:30:00|1075.4|1073.4|1074.7|1072.7|1075.5|1073.5|1074.7|1072.7|129
1715560500000|2024-05-13 00:35:00|1074.9|1072.9|1075.2|1073.2|1075.2|1073.2|1074.7|1072.7|23
1715560800000|2024-05-13 00:40:00|1075.4|1073.4|1075.7|1073.7|1075.7|1073.7|1075.3|1073.3|29
1715561100000|2024-05-13 00:45:00|1075.4|1073.4|1075.7|1073.7|1075.9|1073.9|1075.4|1073.4|19
1715561400000|2024-05-13 00:50:00|1075.6|1073.6|1075.6|1073.6|1075.6|1073.6|1075.6|1073.6|12
1715561700000|2024-05-13 00:55:00|1075.8|1073.8|1076.6|1074.6|1076.6|1074.6|1075.8|1073.8|40
1715562000000|2024-05-13 01:00:00|1076.5|1074.5|1075.7|1073.7|1076.5|1074.5|1075.5|1073.5|127
1715562300000|2024-05-13 01:05:00|1075.6|1073.6|1074.6|1072.6|1075.6|1073.6|1074.6|1072.6|56
1715562600000|2024-05-13 01:10:00|1074.7|1072.7|1074.6|1072.6|1075.1|1073.1|1074.6|1072.6|98
1715562900000|2024-05-13 01:15:00|1074.5|1072.5|1073.7|1071.7|1074.5|1072.5|1073.1|1071.1|71
1715563200000|2024-05-13 01:20:00|1074|1072|1074.7|1072.7|1074.7|1072.7|1074|1072|39
1715563500000|2024-05-13 01:25:00|1075.1|1073.1|1073.9|1071.9|1075.1|1073.1|1073.6|1071.6|21
1715563800000|2024-05-13 01:30:00|1074.1|1072.1|1074.2|1072.2|1075.1|1073.1|1073.7|1071.7|116
1715564100000|2024-05-13 01:35:00|1073.7|1071.7|1074.7|1072.7|1075.3|1073.3|1073.7|1071.7|37
1715564400000|2024-05-13 01:40:00|1074.4|1072.4|1073.6|1071.6|1074.7|1072.7|1073.6|1071.6|54
1715564700000|2024-05-13 01:45:00|1073.7|1071.7|1073.8|1071.8|1074|1072|1073.3|1071.3|105
1715565000000|2024-05-13 01:50:00|1073.2|1071.2|1073|1071|1073.4|1071.4|1072.6|1070.6|81
1715565300000|2024-05-13 01:55:00|1073.1|1071.1|1074.1|1072.1|1074.1|1072.1|1072.9|1070.9|33
1715565600000|2024-05-13 02:00:00|1074.2|1072.2|1073.7|1071.7|1074.4|1072.4|1073.3|1071.3|21
1715565900000|2024-05-13 02:05:00|1073.3|1071.3|1074.2|1072.2|1074.2|1072.2|1073.3|1071.3|12
1715566200000|2024-05-13 02:10:00|1074.7|1072.7|1075.6|1073.6|1075.6|1073.6|1074.7|1072.7|20
1715566500000|2024-05-13 02:15:00|1075.5|1073.5|1077|1075|1077.1|1075.1|1075.5|1073.5|35
1715567100000|2024-05-13 02:25:00|1077.3|1075.3|1077.4|1075.4|1077.4|1075.4|1077.3|1075.3|7
1715567400000|2024-05-13 02:30:00|1076.6|1074.6|1076.7|1074.7|1076.7|1074.7|1076.6|1074.6|2
1715567700000|2024-05-13 02:35:00|1077.6|1075.6|1078.1|1076.1|1078.4|1076.4|1077.6|1075.6|20
1715568000000|2024-05-13 02:40:00|1078.3|1076.3|1078.5|1076.5|1078.5|1076.5|1078.3|1076.3|2
1715568300000|2024-05-13 02:45:00|1078.8|1076.8|1079.3|1077.3|1079.9|1077.9|1078.8|1076.8|27
1715568600000|2024-05-13 02:50:00|1079.4|1077.4|1078.8|1076.8|1079.4|1077.4|1078.3|1076.3|68
1715568900000|2024-05-13 02:55:00|1079|1077|1078.3|1076.3|1079|1077|1078.3|1076.3|20
1715569200000|2024-05-13 03:00:00|1078.2|1076.2|1077.8|1075.8|1078.2|1076.2|1077.3|1075.3|33
1715569500000|2024-05-13 03:05:00|1078.4|1076.4|1078.4|1076.4|1078.4|1076.4|1078.4|1076.4|1
1715569800000|2024-05-13 03:10:00|1077.8|1075.8|1077.7|1075.7|1077.9|1075.9|1077.5|1075.5|16
1715570700000|2024-05-13 03:25:00|1079.1|1077.1|1079.6|1077.6|1079.7|1077.7|1079.1|1077.1|50
1715571000000|2024-05-13 03:30:00|1079.4|1077.4|1079.1|1077.1|1079.4|1077.4|1079|1077|5
1715571300000|2024-05-13 03:35:00|1078.5|1076.5|1078.9|1076.9|1078.9|1076.9|1078.5|1076.5|5
1715571600000|2024-05-13 03:40:00|1078.6|1076.6|1078.7|1076.7|1078.7|1076.7|1078.6|1076.6|5
1715571900000|2024-05-13 03:45:00|1078.8|1076.8|1078.5|1076.5|1078.8|1076.8|1078.5|1076.5|17
1715572200000|2024-05-13 03:50:00|1078.6|1076.6|1078|1076|1078.6|1076.6|1078|1076|16
1715572500000|2024-05-13 03:55:00|1078.1|1076.1|1077.8|1075.8|1078.1|1076.1|1077.8|1075.8|4
1715572800000|2024-05-13 04:00:00|1077.9|1075.9|1077.2|1075.2|1078|1076|1077.1|1075.1|23
1715573100000|2024-05-13 04:05:00|1077|1075|1076.4|1074.4|1077.2|1075.2|1076.4|1074.4|31
1715573400000|2024-05-13 04:10:00|1076.3|1074.3|1076|1074|1076.4|1074.4|1075.9|1073.9|33
1715573700000|2024-05-13 04:15:00|1076.2|1074.2|1076.2|1074.2|1076.2|1074.2|1076|1074|22
1715574000000|2024-05-13 04:20:00|1076|1074|1075.5|1073.5|1076.1|1074.1|1075.4|1073.4|23
1715574300000|2024-05-13 04:25:00|1075.6|1073.6|1075.4|1073.4|1075.6|1073.6|1075.3|1073.3|13
1715574600000|2024-05-13 04:30:00|1075.5|1073.5|1075.8|1073.8|1075.8|1073.8|1075.4|1073.4|20
1715574900000|2024-05-13 04:35:00|1075.5|1073.5|1075.8|1073.8|1075.8|1073.8|1075.4|1073.4|17
1715575200000|2024-05-13 04:40:00|1075.7|1073.7|1075.8|1073.8|1075.8|1073.8|1075.4|1073.4|14
1715575500000|2024-05-13 04:45:00|1075.9|1073.9|1075.9|1073.9|1075.9|1073.9|1075.8|1073.8|10
1715575800000|2024-05-13 04:50:00|1075.8|1073.8|1075.9|1073.9|1076.1|1074.1|1075.7|1073.7|11
1715576100000|2024-05-13 04:55:00|1076|1074|1075.8|1073.8|1076|1074|1075.8|1073.8|7
1715576400000|2024-05-13 05:00:00|1075.9|1073.9|1076.8|1074.8|1077.5|1075.5|1075.9|1073.9|113
1715576700000|2024-05-13 05:05:00|1076.7|1074.7|1076.8|1074.8|1077.1|1075.1|1076.6|1074.6|59
1715577000000|2024-05-13 05:10:00|1076.6|1074.6|1076.1|1074.1|1076.6|1074.6|1076.1|1074.1|27
1715577300000|2024-05-13 05:15:00|1076.3|1074.3|1076.3|1074.3|1076.7|1074.7|1076|1074|45
1715577600000|2024-05-13 05:20:00|1076|1074|1077|1075|1077.2|1075.2|1076|1074|23
1715577900000|2024-05-13 05:25:00|1077.1|1075.1|1077.8|1075.8|1077.8|1075.8|1077|1075|35
1715578200000|2024-05-13 05:30:00|1077.9|1075.9|1077.4|1075.4|1078|1076|1077.3|1075.3|47
1715578500000|2024-05-13 05:35:00|1077.5|1075.5|1077.5|1075.5|1078.1|1076.1|1077.4|1075.4|11
1715578800000|2024-05-13 05:40:00|1077.7|1075.7|1077.7|1075.7|1077.9|1075.9|1077.6|1075.6|16
1715579100000|2024-05-13 05:45:00|1077.6|1075.6|1078.2|1076.2|1078.3|1076.3|1077.6|1075.6|17
1715579400000|2024-05-13 05:50:00|1078.1|1076.1|1078.2|1076.2|1078.6|1076.6|1078.1|1076.1|14
1715579700000|2024-05-13 05:55:00|1078|1076|1078.4|1076.4|1078.4|1076.4|1077.9|1075.9|13
1715580000000|2024-05-13 06:00:00|1078.5|1076.5|1078.9|1076.9|1078.9|1076.9|1078.3|1076.3|65
1715580300000|2024-05-13 06:05:00|1078.8|1076.8|1078.3|1076.3|1078.8|1076.8|1078.2|1076.2|31
1715580600000|2024-05-13 06:10:00|1078.1|1076.1|1077.9|1075.9|1078.4|1076.4|1077.9|1075.9|32
1715580900000|2024-05-13 06:15:00|1077.7|1075.7|1077.6|1075.6|1078.2|1076.2|1077.4|1075.4|61
1715581200000|2024-05-13 06:20:00|1077.7|1075.7|1078.1|1076.1|1078.1|1076.1|1077.5|1075.5|45
1715581500000|2024-05-13 06:25:00|1078.2|1076.2|1078.2|1076.2|1078.2|1076.2|1077.8|1075.8|34
1715581800000|2024-05-13 06:30:00|1078.1|1076.1|1078.3|1076.3|1078.5|1076.5|1077.8|1075.8|60
1715582100000|2024-05-13 06:35:00|1078.4|1076.4|1079.1|1077.1|1079.5|1077.5|1078.4|1076.4|122
1715582400000|2024-05-13 06:40:00|1079|1077|1079.4|1077.4|1079.4|1077.4|1078.9|1076.9|67
1715582700000|2024-05-13 06:45:00|1079.3|1077.3|1079.3|1077.3|1079.5|1077.5|1079.2|1077.2|81
1715583000000|2024-05-13 06:50:00|1079.2|1077.2|1079.6|1077.6|1079.6|1077.6|1079.1|1077.1|129
1715583300000|2024-05-13 06:55:00|1079.5|1077.5|1079.8|1077.8|1079.8|1077.8|1079.5|1077.5|68
1715583600000|2024-05-13 07:00:00|1079.9|1077.9|1079.6|1077.6|1080.1|1078.1|1079.3|1077.3|130
1715583900000|2024-05-13 07:05:00|1079.5|1077.5|1079.7|1077.7|1079.8|1077.8|1079.4|1077.4|109
1715584200000|2024-05-13 07:10:00|1079.8|1077.8|1079.7|1077.7|1080|1078|1079.6|1077.6|105
1715584500000|2024-05-13 07:15:00|1079.6|1077.6|1079.6|1077.6|1079.7|1077.7|1079.3|1077.3|224
1715584800000|2024-05-13 07:20:00|1079.7|1077.7|1079.7|1077.7|1080.1|1078.1|1079.6|1077.6|107
1715585100000|2024-05-13 07:25:00|1079.8|1077.8|1080.1|1078.1|1080.1|1078.1|1079.7|1077.7|88
1715585400000|2024-05-13 07:30:00|1080|1078|1080.2|1078.2|1080.2|1078.2|1079.9|1077.9|120
1715585700000|2024-05-13 07:35:00|1080.1|1078.1|1080|1078|1080.2|1078.2|1079.7|1077.7|86
1715586000000|2024-05-13 07:40:00|1079.9|1077.9|1079.9|1077.9|1080.1|1078.1|1079.8|1077.8|83
1715586300000|2024-05-13 07:45:00|1080|1078|1079.7|1077.7|1080.1|1078.1|1079.7|1077.7|56
1715586600000|2024-05-13 07:50:00|1079.9|1077.9|1079.5|1077.5|1080|1078|1079.5|1077.5|74
1715586900000|2024-05-13 07:55:00|1079.6|1077.6|1079.6|1077.6|1079.9|1077.9|1079.4|1077.4|84
1715587200000|2024-05-13 08:00:00|1079.5|1077.5|1079.6|1077.6|1079.9|1077.9|1079.4|1077.4|197
1715587500000|2024-05-13 08:05:00|1079.5|1077.5|1079.7|1077.7|1079.8|1077.8|1079.4|1077.4|172
1715587800000|2024-05-13 08:10:00|1079.8|1077.8|1079.9|1077.9|1079.9|1077.9|1079.5|1077.5|116
1715588100000|2024-05-13 08:15:00|1080|1078|1079.6|1077.6|1080.1|1078.1|1079.5|1077.5|124
1715588400000|2024-05-13 08:20:00|1079.7|1077.7|1080.5|1078.5|1080.5|1078.5|1079.7|1077.7|81
1715588700000|2024-05-13 08:25:00|1080.6|1078.6|1080.8|1078.8|1081|1079|1080.6|1078.6|79
1715589000000|2024-05-13 08:30:00|1080.9|1078.9|1081|1079|1081.2|1079.2|1080.9|1078.9|30
1715589300000|2024-05-13 08:35:00|1080.9|1078.9|1080.9|1078.9|1081.1|1079.1|1080.9|1078.9|40
1715589600000|2024-05-13 08:40:00|1080.8|1078.8|1080.9|1078.9|1081|1079|1080.7|1078.7|52
1715589900000|2024-05-13 08:45:00|1081|1079|1081|1079|1081.1|1079.1|1080.8|1078.8|24
1715590200000|2024-05-13 08:50:00|1081.1|1079.1|1081.2|1079.2|1081.2|1079.2|1081|1079|34
1715590500000|2024-05-13 08:55:00|1081.3|1079.3|1081.2|1079.2|1081.4|1079.4|1081.2|1079.2|26
1715590800000|2024-05-13 09:00:00|1081.3|1079.3|1081.7|1079.7|1081.7|1079.7|1081.2|1079.2|50
1715591100000|2024-05-13 09:05:00|1081.8|1079.8|1082.2|1080.2|1082.2|1080.2|1081.6|1079.6|173
1715591400000|2024-05-13 09:10:00|1082.3|1080.3|1082.2|1080.2|1082.3|1080.3|1081.9|1079.9|134
1715591700000|2024-05-13 09:15:00|1082.4|1080.4|1082.5|1080.5|1082.5|1080.5|1082.2|1080.2|170
1715592000000|2024-05-13 09:20:00|1082.6|1080.6|1082.3|1080.3|1082.6|1080.6|1082.1|1080.1|100
1715592300000|2024-05-13 09:25:00|1082.4|1080.4|1082.6|1080.6|1082.6|1080.6|1082.3|1080.3|86
1715592600000|2024-05-13 09:30:00|1082.5|1080.5|1082|1080|1082.5|1080.5|1082|1080|89
1715592900000|2024-05-13 09:35:00|1081.9|1079.9|1082.3|1080.3|1082.3|1080.3|1081.9|1079.9|86
1715593200000|2024-05-13 09:40:00|1082.2|1080.2|1082.2|1080.2|1082.3|1080.3|1082.1|1080.1|56
1715593500000|2024-05-13 09:45:00|1082.1|1080.1|1082.4|1080.4|1082.4|1080.4|1082.1|1080.1|100
1715593800000|2024-05-13 09:50:00|1082.3|1080.3|1082.2|1080.2|1082.3|1080.3|1082|1080|180
1715594100000|2024-05-13 09:55:00|1082.3|1080.3|1082.1|1080.1|1082.3|1080.3|1082.1|1080.1|177
1715594400000|2024-05-13 10:00:00|1082|1080|1082|1080|1082.1|1080.1|1081.8|1079.8|123
1715594700000|2024-05-13 10:05:00|1082.1|1080.1|1082.2|1080.2|1082.2|1080.2|1082|1080|86
1715595000000|2024-05-13 10:10:00|1082.1|1080.1|1082.1|1080.1|1082.2|1080.2|1082|1080|55
1715595300000|2024-05-13 10:15:00|1082|1080|1082|1080|1082.1|1080.1|1081.9|1079.9|199
1715595600000|2024-05-13 10:20:00|1082.1|1080.1|1081.8|1079.8|1082.1|1080.1|1081.5|1079.5|226
1715595900000|2024-05-13 10:25:00|1081.9|1079.9|1082|1080|1082|1080|1081.8|1079.8|111
1715596200000|2024-05-13 10:30:00|1082.1|1080.1|1082.2|1080.2|1082.2|1080.2|1082.1|1080.1|145
1715596500000|2024-05-13 10:35:00|1082.1|1080.1|1082.1|1080.1|1082.2|1080.2|1082.1|1080.1|117
1715596800000|2024-05-13 10:40:00|1082|1080|1081.7|1079.7|1082|1080|1081.7|1079.7|56
1715597100000|2024-05-13 10:45:00|1081.6|1079.6|1081.7|1079.7|1081.7|1079.7|1081.6|1079.6|58
1715597400000|2024-05-13 10:50:00|||||||||89
1715597700000|2024-05-13 10:55:00|1081.8|1079.8|1081.8|1079.8|1082|1080|1081.6|1079.6|51
1715598000000|2024-05-13 11:00:00|1082|1080|1081.8|1079.8|1082|1080|1081.7|1079.7|172
1715598300000|2024-05-13 11:05:00|1081.9|1079.9|1081.9|1079.9|1081.9|1079.9|1081.8|1079.8|91
1715598600000|2024-05-13 11:10:00|1081.8|1079.8|1082|1080|1082|1080|1081.7|1079.7|354
1715598900000|2024-05-13 11:15:00|1081.9|1079.9|1082.5|1080.5|1082.6|1080.6|1081.9|1079.9|345
1715599200000|2024-05-13 11:20:00|1082.4|1080.4|1082.8|1080.8|1082.8|1080.8|1082.4|1080.4|350
1715599500000|2024-05-13 11:25:00|1082.7|1080.7|1082.8|1080.8|1082.9|1080.9|1082.6|1080.6|432
1715599800000|2024-05-13 11:30:00|1082.7|1080.7|1082.9|1080.9|1083|1081|1082.7|1080.7|464
1715600100000|2024-05-13 11:35:00|1082.8|1080.8|1082.5|1080.5|1082.8|1080.8|1082.4|1080.4|135
1715600400000|2024-05-13 11:40:00|1082.6|1080.6|1082.6|1080.6|1082.8|1080.8|1082.6|1080.6|73
1715600700000|2024-05-13 11:45:00|1082.5|1080.5|1083.1|1081.1|1083.2|1081.2|1082.5|1080.5|158
1715601000000|2024-05-13 11:50:00|1083|1081|1083.1|1081.1|1083.1|1081.1|1083|1081|61
1715601300000|2024-05-13 11:55:00|1083.2|1081.2|1083.1|1081.1|1083.2|1081.2|1082.8|1080.8|54
1715601600000|2024-05-13 12:00:00|1083|1081|1083.3|1081.3|1083.5|1081.5|1083|1081|116
1715601900000|2024-05-13 12:05:00|1083.4|1081.4|1083.4|1081.4|1083.7|1081.7|1083.4|1081.4|51
1715602200000|2024-05-13 12:10:00|1083.5|1081.5|1083.3|1081.3|1083.6|1081.6|1083.3|1081.3|93
1715602500000|2024-05-13 12:15:00|1083.2|1081.2|1083|1081|1083.2|1081.2|1083|1081|39
1715602800000|2024-05-13 12:20:00|1082.9|1080.9|1083.1|1081.1|1083.2|1081.2|1082.8|1080.8|46
1715603100000|2024-05-13 12:25:00|1083|1081|1083.4|1081.4|1083.4|1081.4|1083|1081|87
1715603400000|2024-05-13 12:30:00|1083.5|1081.5|1083.3|1081.3|1083.5|1081.5|1083.2|1081.2|325
1715603700000|2024-05-13 12:35:00|1083.2|1081.2|1083|1081|1083.4|1081.4|1083|1081|196
1715604000000|2024-05-13 12:40:00|1083.1|1081.1|1083.4|1081.4|1083.6|1081.6|1083.1|1081.1|190
1715604300000|2024-05-13 12:45:00|1083.5|1081.5|1083.3|1081.3|1083.5|1081.5|1083.3|1081.3|103
1715604600000|2024-05-13 12:50:00|1083.4|1081.4|1083.4|1081.4|1083.5|1081.5|1083.3|1081.3|125
1715604900000|2024-05-13 12:55:00|1083.3|1081.3|1083.4|1081.4|1083.5|1081.5|1083.3|1081.3|216
1715605200000|2024-05-13 13:00:00|1083.5|1081.5|1083.7|1081.7|1083.9|1081.9|1083.3|1081.3|197
1715605500000|2024-05-13 13:05:00|1083.6|1081.6|1083.5|1081.5|1083.7|1081.7|1083.5|1081.5|85
1715605800000|2024-05-13 13:10:00|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1083.4|1081.4|166
1715606100000|2024-05-13 13:15:00|1083.7|1081.7|1083.7|1081.7|1083.9|1081.9|1083.7|1081.7|168
1715606400000|2024-05-13 13:20:00|1083.8|1081.8|1084.3|1082.3|1084.3|1082.3|1083.8|1081.8|226
1715606700000|2024-05-13 13:25:00|1084.2|1082.2|1084.1|1082.1|1084.2|1082.2|1084|1082|279
1715607000000|2024-05-13 13:30:00|1083.4|1082.9|1085.4|1084.9|1085.6|1085.1|1083.4|1082.9|4648
1715607300000|2024-05-13 13:35:00|1085.3|1084.8|1085.7|1085.2|1086.6|1086.1|1085.3|1084.8|1775
1715607600000|2024-05-13 13:40:00|1085.8|1085.3|1086.1|1085.6|1086.3|1085.8|1085.2|1084.7|1032
1715607900000|2024-05-13 13:45:00|1086.2|1085.7|1086.2|1085.7|1086.5|1086|1086|1085.5|1450
1715608200000|2024-05-13 13:50:00|1086.3|1085.8|1087.4|1086.9|1087.4|1086.9|1086.2|1085.7|1009
1715608500000|2024-05-13 13:55:00|1087.3|1086.8|1087.2|1086.7|1087.6|1087.1|1087.1|1086.6|644
1715608800000|2024-05-13 14:00:00|1087.1|1086.6|1086.2|1085.7|1087.2|1086.7|1086.2|1085.7|1005
1715609100000|2024-05-13 14:05:00|1086.3|1085.8|1085.9|1085.4|1086.6|1086.1|1085.9|1085.4|532
1715609400000|2024-05-13 14:10:00|1085.8|1085.3|1085.6|1085.1|1086|1085.5|1085.4|1084.9|451
1715609700000|2024-05-13 14:15:00|1085.7|1085.2|1085.5|1085|1086|1085.5|1085.5|1085|448
1715610000000|2024-05-13 14:20:00|1085.4|1084.9|1086.1|1085.6|1086.1|1085.6|1085.2|1084.7|1645
1715610300000|2024-05-13 14:25:00|1086|1085.5|1086|1085.5|1086.2|1085.7|1085.7|1085.2|660
1715610600000|2024-05-13 14:30:00|1085.9|1085.4|1085.5|1085|1086.1|1085.6|1085.2|1084.7|987
1715610900000|2024-05-13 14:35:00|1085.6|1085.1|1085.6|1085.1|1086|1085.5|1085.5|1085|653
1715611200000|2024-05-13 14:40:00|1085.5|1085|1085.7|1085.2|1086.1|1085.6|1085.3|1084.8|550
1715611500000|2024-05-13 14:45:00|1085.8|1085.3|1086.1|1085.6|1086.1|1085.6|1085.5|1085|549
1715611800000|2024-05-13 14:50:00|1086|1085.5|1085.4|1084.9|1086|1085.5|1085.3|1084.8|918
1715612100000|2024-05-13 14:55:00|1085.5|1085|1085.4|1084.9|1085.8|1085.3|1085.3|1084.8|555
1715612400000|2024-05-13 15:00:00|1085.7|1085.2|1084.6|1084.1|1085.8|1085.3|1084.2|1083.7|1386
1715612700000|2024-05-13 15:05:00|1084.7|1084.2|1085.2|1084.7|1085.2|1084.7|1084.3|1083.8|473
1715613000000|2024-05-13 15:10:00|1085.1|1084.6|1085.1|1084.6|1085.5|1085|1085.1|1084.6|440
1715613300000|2024-05-13 15:15:00|1085.2|1084.7|1085.1|1084.6|1085.4|1084.9|1085.1|1084.6|322
1715613600000|2024-05-13 15:20:00|1085.2|1084.7|1085.3|1084.8|1085.4|1084.9|1084.8|1084.3|539
1715613900000|2024-05-13 15:25:00|1085.2|1084.7|1084.8|1084.3|1085.2|1084.7|1084.7|1084.2|504
1715614200000|2024-05-13 15:30:00|1084.7|1084.2|1084.9|1084.4|1085|1084.5|1084.2|1083.7|745
1715614500000|2024-05-13 15:35:00|1084.8|1084.3|1084.7|1084.2|1084.9|1084.4|1084.3|1083.8|296
1715614800000|2024-05-13 15:40:00|1084.6|1084.1|1084|1083.5|1084.6|1084.1|1083.9|1083.4|385
1715615100000|2024-05-13 15:45:00|1083.9|1083.4|1083.9|1083.4|1084.2|1083.7|1083.8|1083.3|404
1715615400000|2024-05-13 15:50:00|1084|1083.5|1084.1|1083.6|1084.1|1083.6|1083.7|1083.2|383
1715615700000|2024-05-13 15:55:00|1084|1083.5|1084.3|1083.8|1084.4|1083.9|1083.9|1083.4|319
1715616000000|2024-05-13 16:00:00|1084.4|1083.9|1084.5|1084|1084.8|1084.3|1084.4|1083.9|240
1715616300000|2024-05-13 16:05:00|1084.6|1084.1|1084.6|1084.1|1084.7|1084.2|1084.4|1083.9|308
1715616600000|2024-05-13 16:10:00|1084.5|1084|1084.5|1084|1084.6|1084.1|1084.4|1083.9|373
1715616900000|2024-05-13 16:15:00|1084.7|1084.2|1085|1084.5|1085|1084.5|1084.7|1084.2|208
1715617200000|2024-05-13 16:20:00|1084.9|1084.4|1085.1|1084.6|1085.1|1084.6|1084.8|1084.3|166
1715617500000|2024-05-13 16:25:00|1085|1084.5|1084.6|1084.1|1085|1084.5|1084.5|1084|324
1715617800000|2024-05-13 16:30:00|1084.7|1084.2|1084.4|1083.9|1084.7|1084.2|1084.2|1083.7|183
1715618100000|2024-05-13 16:35:00|1084.3|1083.8|1084.5|1084|1084.6|1084.1|1084.2|1083.7|196
1715618400000|2024-05-13 16:40:00|1084.6|1084.1|1084.3|1083.8|1084.7|1084.2|1084.1|1083.6|248
1715618700000|2024-05-13 16:45:00|1084.4|1083.9|1084.5|1084|1084.5|1084|1084.3|1083.8|167
1715619000000|2024-05-13 16:50:00|1084.4|1083.9|1084.3|1083.8|1084.5|1084|1084.2|1083.7|119
1715619300000|2024-05-13 16:55:00|1084.4|1083.9|1084.3|1083.8|1084.5|1084|1084.3|1083.8|72
1715619600000|2024-05-13 17:00:00|1084.2|1083.7|1083.5|1083|1084.2|1083.7|1083.5|1083|260
1715619900000|2024-05-13 17:05:00|1083.6|1083.1|1082.8|1082.3|1083.6|1083.1|1082.8|1082.3|135
1715620200000|2024-05-13 17:10:00|1082.7|1082.2|1083|1082.5|1083|1082.5|1082.4|1081.9|187
1715620500000|2024-05-13 17:15:00|1082.9|1082.4|1083.4|1082.9|1083.6|1083.1|1082.9|1082.4|253
1715620800000|2024-05-13 17:20:00|1083.5|1083|1083.8|1083.3|1084|1083.5|1083.5|1083|295
1715621100000|2024-05-13 17:25:00|1083.7|1083.2|1083.7|1083.2|1083.9|1083.4|1083.7|1083.2|98
1715621400000|2024-05-13 17:30:00|1083.8|1083.3|1083.5|1083|1083.8|1083.3|1083.4|1082.9|155
1715621700000|2024-05-13 17:35:00|1083.4|1082.9|1083.1|1082.6|1083.5|1083|1083.1|1082.6|96
1715622000000|2024-05-13 17:40:00|1083|1082.5|1082.9|1082.4|1083.1|1082.6|1082.9|1082.4|134
1715622300000|2024-05-13 17:45:00|1083|1082.5|1083.4|1082.9|1083.4|1082.9|1082.9|1082.4|108
1715622600000|2024-05-13 17:50:00|1083.5|1083|1083.5|1083|1083.5|1083|1083.4|1082.9|58
1715622900000|2024-05-13 17:55:00|1083.4|1082.9|1083.6|1083.1|1083.7|1083.2|1083.4|1082.9|71
1715623200000|2024-05-13 18:00:00|1083.5|1083|1083.7|1083.2|1083.7|1083.2|1083.3|1082.8|120
1715623500000|2024-05-13 18:05:00|1083.8|1083.3|1083.8|1083.3|1083.8|1083.3|1083.7|1083.2|63
1715623800000|2024-05-13 18:10:00|1083.7|1083.2|1083.7|1083.2|1083.7|1083.2|1083.6|1083.1|100
1715624100000|2024-05-13 18:15:00|1083.8|1083.3|1083.8|1083.3|1083.9|1083.4|1083.7|1083.2|85
1715624400000|2024-05-13 18:20:00|1083.7|1083.2|1083.8|1083.3|1083.8|1083.3|1083.7|1083.2|85
1715624700000|2024-05-13 18:25:00|1083.7|1083.2|1083.9|1083.4|1084.2|1083.7|1083.7|1083.2|211
1715625000000|2024-05-13 18:30:00|1083.8|1083.3|1083.9|1083.4|1083.9|1083.4|1083.6|1083.1|202
1715625300000|2024-05-13 18:35:00|1084|1083.5|1084|1083.5|1084.1|1083.6|1084|1083.5|124
1715625600000|2024-05-13 18:40:00|1084.1|1083.6|1084|1083.5|1084.1|1083.6|1083.9|1083.4|120
1715625900000|2024-05-13 18:45:00|1084.1|1083.6|1084|1083.5|1084.2|1083.7|1084|1083.5|150
1715626200000|2024-05-13 18:50:00|1084.1|1083.6|1084.1|1083.6|1084.3|1083.8|1084|1083.5|236
1715626500000|2024-05-13 18:55:00|1084|1083.5|1084.2|1083.7|1084.4|1083.9|1083.8|1083.3|484
1715626800000|2024-05-13 19:00:00|1084.3|1083.8|1084.1|1083.6|1084.4|1083.9|1084.1|1083.6|327
1715627100000|2024-05-13 19:05:00|1084.2|1083.7|1084.1|1083.6|1084.2|1083.7|1084|1083.5|136
1715627400000|2024-05-13 19:10:00|1084|1083.5|1084.1|1083.6|1084.1|1083.6|1083.7|1083.2|326
1715627700000|2024-05-13 19:15:00|1084|1083.5|1084|1083.5|1084.2|1083.7|1083.9|1083.4|294
1715628000000|2024-05-13 19:20:00|1083.9|1083.4|1083.7|1083.2|1084|1083.5|1083.7|1083.2|367
1715628300000|2024-05-13 19:25:00|1083.8|1083.3|1084.1|1083.6|1084.1|1083.6|1083.7|1083.2|264
1715628600000|2024-05-13 19:30:00|1084.2|1083.7|1084.1|1083.6|1084.2|1083.7|1084|1083.5|262
1715628900000|2024-05-13 19:35:00|1084|1083.5|1084.3|1083.8|1084.4|1083.9|1084|1083.5|310
1715629200000|2024-05-13 19:40:00|1084.2|1083.7|1084.2|1083.7|1084.3|1083.8|1084|1083.5|324
1715629500000|2024-05-13 19:45:00|1084.1|1083.6|1083.8|1083.3|1084.2|1083.7|1083.8|1083.3|464
1715629800000|2024-05-13 19:50:00|1083.7|1083.2|1083.6|1083.1|1083.8|1083.3|1083.5|1083|788
1715630100000|2024-05-13 19:55:00|1083.5|1083|1084.2|1083.7|1084.2|1083.7|1083.4|1082.9|6359
1715630400000|2024-05-13 20:00:00|1084.8|1082.8|1084.4|1082.4|1084.9|1082.9|1084.4|1082.4|945
1715630700000|2024-05-13 20:05:00|1084.5|1082.5|1084.2|1082.2|1084.5|1082.5|1084.1|1082.1|64
1715631000000|2024-05-13 20:10:00|1084.1|1082.1|1084|1082|1084.3|1082.3|1084|1082|44
1715631300000|2024-05-13 20:15:00|1083.9|1081.9|1084.1|1082.1|1084.1|1082.1|1083.9|1081.9|92
1715631600000|2024-05-13 20:20:00|1084|1082|1084|1082|1084.1|1082.1|1083.9|1081.9|53
1715631900000|2024-05-13 20:25:00|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|14
1715632200000|2024-05-13 20:30:00|1084|1082|1084|1082|1084|1082|1084|1082|23
1715632500000|2024-05-13 20:35:00|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|3
1715632800000|2024-05-13 20:40:00|1083.9|1081.9|1083.9|1081.9|1083.9|1081.9|1083.9|1081.9|9
1715633100000|2024-05-13 20:45:00|1084.1|1082.1|1084.4|1082.4|1084.4|1082.4|1084.1|1082.1|55
1715633400000|2024-05-13 20:50:00|||||||||2
1715633700000|2024-05-13 20:55:00|1084.2|1082.2|1084.6|1082.6|1084.6|1082.6|1084.2|1082.2|16
1715634000000|2024-05-13 21:00:00|1084.1|1082.1|1083.9|1081.9|1084.1|1082.1|1083.9|1081.9|41
1715637600000|2024-05-13 22:00:00|1084.6|1082.6|1084.6|1082.6|1084.8|1082.8|1084.5|1082.5|0
1715637900000|2024-05-13 22:05:00|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|1084.6|1082.6|0
1715638200000|2024-05-13 22:10:00|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|1084.7|1082.7|0
1715638500000|2024-05-13 22:15:00|1084.7|1082.7|1084.9|1082.9|1084.9|1082.9|1084.7|1082.7|0
1715638800000|2024-05-13 22:20:00|1084.7|1082.7|1084.5|1082.5|1084.8|1082.8|1084.5|1082.5|0
1715639100000|2024-05-13 22:25:00|1084.6|1082.6|1084.6|1082.6|1084.7|1082.7|1084.5|1082.5|0
1715639400000|2024-05-13 22:30:00|1084.7|1082.7|1084.6|1082.6|1084.7|1082.7|1084.5|1082.5|0
1715639700000|2024-05-13 22:35:00|1084.7|1082.7|1084.8|1082.8|1084.8|1082.8|1084.6|1082.6|0
1715640000000|2024-05-13 22:40:00|1084.7|1082.7|1084.7|1082.7|1084.8|1082.8|1084.7|1082.7|0
1715640300000|2024-05-13 22:45:00|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|1084.7|1082.7|0
1715640600000|2024-05-13 22:50:00|1084.9|1082.9|1084.9|1082.9|1084.9|1082.9|1084.8|1082.8|0
1715640900000|2024-05-13 22:55:00|1084.8|1082.8|1084.8|1082.8|1084.9|1082.9|1084.8|1082.8|0
1715641200000|2024-05-13 23:00:00|1084.7|1082.7|1084.8|1082.8|1084.8|1082.8|1084.7|1082.7|0
1715641500000|2024-05-13 23:05:00|1084.7|1082.7|1084.7|1082.7|1084.8|1082.8|1084.7|1082.7|0
1715641800000|2024-05-13 23:10:00|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|0
1715642100000|2024-05-13 23:15:00|1084.7|1082.7|1084.8|1082.8|1084.8|1082.8|1084.7|1082.7|0
1715642700000|2024-05-13 23:25:00|1084.9|1082.9|1084.9|1082.9|1084.9|1082.9|1084.9|1082.9|0
1715643300000|2024-05-13 23:35:00|1084.8|1082.8|1084.9|1082.9|1084.9|1082.9|1084.8|1082.8|0
1715643600000|2024-05-13 23:40:00|1085|1083|1085|1083|1085|1083|1084.9|1082.9|0
1715643900000|2024-05-13 23:45:00|1085.1|1083.1|1085.1|1083.1|1085.1|1083.1|1085|1083|0
1715644200000|2024-05-13 23:50:00|1085|1083|1085|1083|1085|1083|1084.9|1082.9|0
1715644500000|2024-05-13 23:55:00|1084.9|1082.9|1084.9|1082.9|1084.9|1082.9|1084.9|1082.9|0
1715644800000|2024-05-14 00:00:00|1084.7|1082.7|1084.7|1082.7|1087|1085|1084.7|1082.7|408
1715645100000|2024-05-14 00:05:00|1084.6|1082.6|1083.9|1081.9|1084.6|1082.6|1083.9|1081.9|42
1715645400000|2024-05-14 00:10:00|1084.1|1082.1|1084.7|1082.7|1084.7|1082.7|1084.1|1082.1|15
1715645700000|2024-05-14 00:15:00|1084.4|1082.4|1084.6|1082.6|1084.6|1082.6|1084.4|1082.4|2
1715646000000|2024-05-14 00:20:00|||||||||1
1715646300000|2024-05-14 00:25:00|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|1
1715646600000|2024-05-14 00:30:00|1084.6|1082.6|1084.1|1082.1|1084.6|1082.6|1084.1|1082.1|5
1715646900000|2024-05-14 00:35:00|1084.2|1082.2|1084.4|1082.4|1084.4|1082.4|1084.1|1082.1|12
1715647200000|2024-05-14 00:40:00|1084.7|1082.7|1084.1|1082.1|1084.8|1082.8|1084.1|1082.1|6
1715647500000|2024-05-14 00:45:00|1084|1082|1084|1082|1084|1082|1084|1082|5
1715647800000|2024-05-14 00:50:00|1083.7|1081.7|1084|1082|1084|1082|1083.7|1081.7|2
1715648400000|2024-05-14 01:00:00|1084.2|1082.2|1085.5|1083.5|1085.5|1083.5|1084.2|1082.2|5
1715648700000|2024-05-14 01:05:00|1086.3|1084.3|1085.4|1083.4|1086.4|1084.4|1085.4|1083.4|148
1715649000000|2024-05-14 01:10:00|1085.5|1083.5|1084.5|1082.5|1085.5|1083.5|1084.3|1082.3|20
1715649300000|2024-05-14 01:15:00|1083.6|1081.6|1083.4|1081.4|1083.9|1081.9|1083.2|1081.2|42
1715649600000|2024-05-14 01:20:00|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|2
1715649900000|2024-05-14 01:25:00|1083.8|1081.8|1083.9|1081.9|1083.9|1081.9|1083.8|1081.8|4
1715650200000|2024-05-14 01:30:00|1083.7|1081.7|1085.1|1083.1|1085.6|1083.6|1083.5|1081.5|69
1715650500000|2024-05-14 01:35:00|1084.7|1082.7|1084.4|1082.4|1084.9|1082.9|1083.9|1081.9|22
1715650800000|2024-05-14 01:40:00|1083.7|1081.7|1083.5|1081.5|1084.2|1082.2|1083.5|1081.5|9
1715651100000|2024-05-14 01:45:00|1084.5|1082.5|1083.9|1081.9|1084.6|1082.6|1083.8|1081.8|5
1715651400000|2024-05-14 01:50:00|1084.2|1082.2|1084.4|1082.4|1084.4|1082.4|1084|1082|4
1715651700000|2024-05-14 01:55:00|1084.9|1082.9|1084.2|1082.2|1085|1083|1084.2|1082.2|6
1715652000000|2024-05-14 02:00:00|1084.6|1082.6|1084.5|1082.5|1084.8|1082.8|1084.2|1082.2|14
1715652300000|2024-05-14 02:05:00|1084.2|1082.2|1083.8|1081.8|1084.4|1082.4|1083.8|1081.8|9
1715652600000|2024-05-14 02:10:00|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|7
1715652900000|2024-05-14 02:15:00|1084.6|1082.6|1085.2|1083.2|1085.2|1083.2|1084.6|1082.6|24
1715653200000|2024-05-14 02:20:00|1085.4|1083.4|1085.1|1083.1|1085.4|1083.4|1085|1083|9
1715653500000|2024-05-14 02:25:00|1085|1083|1084.9|1082.9|1085|1083|1084.9|1082.9|3
1715653800000|2024-05-14 02:30:00|1084.3|1082.3|1084|1082|1084.4|1082.4|1084|1082|10
1715654100000|2024-05-14 02:35:00|1083.4|1081.4|1084|1082|1084|1082|1083.4|1081.4|9
1715654400000|2024-05-14 02:40:00|1083.9|1081.9|1083.8|1081.8|1083.9|1081.9|1083.7|1081.7|5
1715654700000|2024-05-14 02:45:00|1083.4|1081.4|1083.5|1081.5|1083.5|1081.5|1083.4|1081.4|9
1715655000000|2024-05-14 02:50:00|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1
1715655300000|2024-05-14 02:55:00|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|1
1715655600000|2024-05-14 03:00:00|1083.8|1081.8|1083.9|1081.9|1083.9|1081.9|1083.8|1081.8|3
1715655900000|2024-05-14 03:05:00|1083.8|1081.8|1084.7|1082.7|1084.7|1082.7|1083.8|1081.8|7
1715656200000|2024-05-14 03:10:00|1084.4|1082.4|1084.5|1082.5|1084.5|1082.5|1084.4|1082.4|2
1715656500000|2024-05-14 03:15:00|1084.1|1082.1|1083.8|1081.8|1084.1|1082.1|1083.8|1081.8|2
1715656800000|2024-05-14 03:20:00|1083.4|1081.4|1082.8|1080.8|1083.4|1081.4|1082.8|1080.8|229
1715657100000|2024-05-14 03:25:00|1082.7|1080.7|1082.7|1080.7|1082.8|1080.8|1082.4|1080.4|35
1715657400000|2024-05-14 03:30:00|1082.4|1080.4|1082.1|1080.1|1082.4|1080.4|1082.1|1080.1|3
1715657700000|2024-05-14 03:35:00|1082|1080|1082.5|1080.5|1082.5|1080.5|1082|1080|20
1715658000000|2024-05-14 03:40:00|1082.7|1080.7|1082.8|1080.8|1082.9|1080.9|1082.7|1080.7|13
1715658300000|2024-05-14 03:45:00|1082.4|1080.4|1082.4|1080.4|1082.6|1080.6|1082.2|1080.2|16
1715658600000|2024-05-14 03:50:00|1082.1|1080.1|1082|1080|1082.1|1080.1|1082|1080|5
1715658900000|2024-05-14 03:55:00|1081.9|1079.9|1082.4|1080.4|1082.5|1080.5|1081.9|1079.9|22
1715659200000|2024-05-14 04:00:00|1082.5|1080.5|1082.7|1080.7|1082.7|1080.7|1082.5|1080.5|22
1715659500000|2024-05-14 04:05:00|1082.8|1080.8|1082.9|1080.9|1082.9|1080.9|1082.8|1080.8|6
1715659800000|2024-05-14 04:10:00|1083.2|1081.2|1083.2|1081.2|1083.2|1081.2|1083.2|1081.2|1
1715660400000|2024-05-14 04:20:00|1083.1|1081.1|1083|1081|1083.1|1081.1|1083|1081|2
1715660700000|2024-05-14 04:25:00|1082.9|1080.9|1083.1|1081.1|1083.2|1081.2|1082.9|1080.9|6
1715661000000|2024-05-14 04:30:00|1083.3|1081.3|1083.2|1081.2|1083.3|1081.3|1083.2|1081.2|7
1715661300000|2024-05-14 04:35:00|||||||||3
1715661600000|2024-05-14 04:40:00|1082.9|1080.9|1082.9|1080.9|1082.9|1080.9|1082.9|1080.9|3
1715661900000|2024-05-14 04:45:00|1083|1081|1083.1|1081.1|1083.1|1081.1|1083|1081|5
1715662200000|2024-05-14 04:50:00|||||||||1
1715662800000|2024-05-14 05:00:00|1083.3|1081.3|1083.3|1081.3|1083.5|1081.5|1082.9|1080.9|49
1715663100000|2024-05-14 05:05:00|1083.2|1081.2|1083.4|1081.4|1083.4|1081.4|1083.2|1081.2|14
1715663400000|2024-05-14 05:10:00|1083.3|1081.3|1083.5|1081.5|1083.6|1081.6|1083.1|1081.1|18
1715663700000|2024-05-14 05:15:00|1083.4|1081.4|1084.2|1082.2|1084.2|1082.2|1083.4|1081.4|14
1715664000000|2024-05-14 05:20:00|1084.3|1082.3|1084.3|1082.3|1084.4|1082.4|1084.3|1082.3|6
1715664300000|2024-05-14 05:25:00|1084.4|1082.4|1083.8|1081.8|1084.4|1082.4|1083.8|1081.8|34
1715664600000|2024-05-14 05:30:00|1084|1082|1084.2|1082.2|1084.2|1082.2|1083.4|1081.4|34
1715664900000|2024-05-14 05:35:00|1084.3|1082.3|1084.6|1082.6|1084.7|1082.7|1084.2|1082.2|83
1715665200000|2024-05-14 05:40:00|1084.7|1082.7|1084.6|1082.6|1084.9|1082.9|1084.5|1082.5|23
1715665500000|2024-05-14 05:45:00|1084.5|1082.5|1084.5|1082.5|1084.7|1082.7|1084.3|1082.3|30
1715665800000|2024-05-14 05:50:00|1084.6|1082.6|1084.9|1082.9|1084.9|1082.9|1084.6|1082.6|137
1715666100000|2024-05-14 05:55:00|1085|1083|1085.2|1083.2|1085.2|1083.2|1085|1083|82
1715666400000|2024-05-14 06:00:00|1085.3|1083.3|1085|1083|1085.3|1083.3|1085|1083|78
1715666700000|2024-05-14 06:05:00|1085.1|1083.1|1085.3|1083.3|1085.5|1083.5|1085.1|1083.1|58
1715667000000|2024-05-14 06:10:00|1085.1|1083.1|1085|1083|1085.2|1083.2|1084.9|1082.9|32
1715667300000|2024-05-14 06:15:00|1085.1|1083.1|1085.6|1083.6|1085.6|1083.6|1085.1|1083.1|26
1715667600000|2024-05-14 06:20:00|1085.3|1083.3|1085.2|1083.2|1085.5|1083.5|1085.2|1083.2|42
1715667900000|2024-05-14 06:25:00|1085.1|1083.1|1084.4|1082.4|1085.1|1083.1|1084.1|1082.1|68
1715668200000|2024-05-14 06:30:00|1084.3|1082.3|1084.5|1082.5|1084.6|1082.6|1084.1|1082.1|152
1715668500000|2024-05-14 06:35:00|1084.6|1082.6|1084.8|1082.8|1084.8|1082.8|1084.2|1082.2|89
1715668800000|2024-05-14 06:40:00|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|1084.5|1082.5|86
1715669100000|2024-05-14 06:45:00|1084.8|1082.8|1084.8|1082.8|1084.9|1082.9|1084.6|1082.6|97
1715669400000|2024-05-14 06:50:00|1084.7|1082.7|1085|1083|1085|1083|1084.6|1082.6|95
1715669700000|2024-05-14 06:55:00|1085.1|1083.1|1085.1|1083.1|1085.1|1083.1|1084.7|1082.7|148
1715670000000|2024-05-14 07:00:00|1085|1083|1084.7|1082.7|1085.1|1083.1|1084.7|1082.7|257
1715670300000|2024-05-14 07:05:00|1084.8|1082.8|1084.3|1082.3|1084.8|1082.8|1084.3|1082.3|197
1715670600000|2024-05-14 07:10:00|1084.4|1082.4|1084.5|1082.5|1084.6|1082.6|1084.2|1082.2|279
1715670900000|2024-05-14 07:15:00|1084.4|1082.4|1084.3|1082.3|1084.5|1082.5|1084.3|1082.3|121
1715671200000|2024-05-14 07:20:00|1084.2|1082.2|1084.7|1082.7|1084.8|1082.8|1084.2|1082.2|184
1715671500000|2024-05-14 07:25:00|1084.6|1082.6|1084.6|1082.6|1085.1|1083.1|1084.5|1082.5|105
1715671800000|2024-05-14 07:30:00|1084.5|1082.5|1084.5|1082.5|1084.8|1082.8|1084.4|1082.4|96
1715672100000|2024-05-14 07:35:00|1084.4|1082.4|1084.3|1082.3|1084.5|1082.5|1084.3|1082.3|94
1715672400000|2024-05-14 07:40:00|1084.4|1082.4|1084.3|1082.3|1084.4|1082.4|1084.3|1082.3|71
1715672700000|2024-05-14 07:45:00|1084.4|1082.4|1084.1|1082.1|1084.4|1082.4|1084.1|1082.1|78
1715673000000|2024-05-14 07:50:00|1084.2|1082.2|1084.4|1082.4|1084.5|1082.5|1084.2|1082.2|97
1715673300000|2024-05-14 07:55:00|1084.5|1082.5|1084.6|1082.6|1084.7|1082.7|1084.4|1082.4|148
1715673600000|2024-05-14 08:00:00|1084.7|1082.7|1084.1|1082.1|1084.7|1082.7|1084.1|1082.1|344
1715673900000|2024-05-14 08:05:00|1084.2|1082.2|1083.8|1081.8|1084.2|1082.2|1083.6|1081.6|268
1715674200000|2024-05-14 08:10:00|1083.9|1081.9|1083.9|1081.9|1084|1082|1083.7|1081.7|146
1715674500000|2024-05-14 08:15:00|1084|1082|1084.3|1082.3|1084.4|1082.4|1083.8|1081.8|483
1715674800000|2024-05-14 08:20:00|1084.4|1082.4|1085.1|1083.1|1085.1|1083.1|1084.4|1082.4|714
1715675100000|2024-05-14 08:25:00|1085|1083|1085.1|1083.1|1085.2|1083.2|1084.9|1082.9|93
1715675400000|2024-05-14 08:30:00|1085|1083|1086|1084|1086.2|1084.2|1084.9|1082.9|1206
1715675700000|2024-05-14 08:35:00|1086.1|1084.1|1086.3|1084.3|1086.3|1084.3|1086|1084|104
1715676000000|2024-05-14 08:40:00|1086.4|1084.4|1086.2|1084.2|1086.6|1084.6|1086.2|1084.2|45
1715676300000|2024-05-14 08:45:00|1086.1|1084.1|1086.4|1084.4|1086.4|1084.4|1086|1084|71
1715676600000|2024-05-14 08:50:00|1086.5|1084.5|1086.8|1084.8|1086.8|1084.8|1086.3|1084.3|182
1715676900000|2024-05-14 08:55:00|1086.9|1084.9|1086.5|1084.5|1086.9|1084.9|1086.5|1084.5|187
1715677200000|2024-05-14 09:00:00|1086.4|1084.4|1086.4|1084.4|1086.9|1084.9|1085.8|1083.8|340
1715677500000|2024-05-14 09:05:00|1086.3|1084.3|1086.1|1084.1|1086.4|1084.4|1085.8|1083.8|556
1715677800000|2024-05-14 09:10:00|1086.2|1084.2|1086.5|1084.5|1086.5|1084.5|1086.2|1084.2|333
1715678100000|2024-05-14 09:15:00|1086.4|1084.4|1086.8|1084.8|1086.9|1084.9|1086.4|1084.4|461
1715678400000|2024-05-14 09:20:00|1086.7|1084.7|1087.2|1085.2|1087.2|1085.2|1086.7|1084.7|66
1715678700000|2024-05-14 09:25:00|1087.1|1085.1|1087|1085|1087.3|1085.3|1087|1085|28
1715679000000|2024-05-14 09:30:00|1086.9|1084.9|1086.7|1084.7|1086.9|1084.9|1086.7|1084.7|61
1715679300000|2024-05-14 09:35:00|||||||||32
1715679600000|2024-05-14 09:40:00|1086.8|1084.8|1086.7|1084.7|1086.9|1084.9|1086.6|1084.6|64
1715679900000|2024-05-14 09:45:00|1086.8|1084.8|1087.1|1085.1|1087.1|1085.1|1086.7|1084.7|36
1715680200000|2024-05-14 09:50:00|1087.2|1085.2|1086.8|1084.8|1087.2|1085.2|1086.8|1084.8|57
1715680500000|2024-05-14 09:55:00|1086.9|1084.9|1086.3|1084.3|1087|1085|1086.3|1084.3|389
1715680800000|2024-05-14 10:00:00|1086.2|1084.2|1086.3|1084.3|1086.6|1084.6|1086.2|1084.2|126
1715681100000|2024-05-14 10:05:00|1086.4|1084.4|1086.3|1084.3|1086.4|1084.4|1086.3|1084.3|45
1715681400000|2024-05-14 10:10:00|1086.2|1084.2|1086.2|1084.2|1086.3|1084.3|1086.2|1084.2|36
1715681700000|2024-05-14 10:15:00|1086.3|1084.3|1086.6|1084.6|1086.7|1084.7|1086.1|1084.1|127
1715682000000|2024-05-14 10:20:00|1086.5|1084.5|1086.1|1084.1|1086.5|1084.5|1086|1084|259
1715682300000|2024-05-14 10:25:00|1086.2|1084.2|1085.9|1083.9|1086.5|1084.5|1085.2|1083.2|1315
1715682600000|2024-05-14 10:30:00|1086.2|1084.2|1085.1|1083.1|1087|1085|1084.8|1082.8|304
1715682900000|2024-05-14 10:35:00|1085.3|1083.3|1084.8|1082.8|1085.7|1083.7|1084.8|1082.8|218
1715683200000|2024-05-14 10:40:00|1085|1083|1086|1084|1086.1|1084.1|1085|1083|49
1715683500000|2024-05-14 10:45:00|1086.1|1084.1|1085.7|1083.7|1086.1|1084.1|1085.7|1083.7|30
1715683800000|2024-05-14 10:50:00|1085.5|1083.5|1085.6|1083.6|1085.7|1083.7|1085.4|1083.4|49
1715684100000|2024-05-14 10:55:00|1085.5|1083.5|1085.2|1083.2|1086|1084|1085.2|1083.2|257
1715684400000|2024-05-14 11:00:00|1085.3|1083.3|1085.1|1083.1|1085.5|1083.5|1085.1|1083.1|38
1715684700000|2024-05-14 11:05:00|1085|1083|1084.5|1082.5|1085|1083|1084.1|1082.1|87
1715685000000|2024-05-14 11:10:00|1084.3|1082.3|1084.5|1082.5|1084.7|1082.7|1084.3|1082.3|39
1715685300000|2024-05-14 11:15:00|1084.8|1082.8|1084.9|1082.9|1084.9|1082.9|1084.5|1082.5|22
1715685600000|2024-05-14 11:20:00|1085|1083|1084.9|1082.9|1085.2|1083.2|1084.9|1082.9|37
1715685900000|2024-05-14 11:25:00|1085|1083|1084.6|1082.6|1085|1083|1084.6|1082.6|56
1715686200000|2024-05-14 11:30:00|1084.4|1082.4|1084.6|1082.6|1084.6|1082.6|1084.3|1082.3|89
1715686500000|2024-05-14 11:35:00|1084.7|1082.7|1084.6|1082.6|1084.9|1082.9|1084.6|1082.6|64
1715686800000|2024-05-14 11:40:00|1084.7|1082.7|1085.1|1083.1|1085.1|1083.1|1084.7|1082.7|40
1715687100000|2024-05-14 11:45:00|1085.2|1083.2|1084.7|1082.7|1085.2|1083.2|1084.7|1082.7|70
1715687400000|2024-05-14 11:50:00|1084.6|1082.6|1084.4|1082.4|1084.6|1082.6|1084.3|1082.3|52
1715687700000|2024-05-14 11:55:00|1084.5|1082.5|1084.2|1082.2|1084.5|1082.5|1084|1082|74
1715688000000|2024-05-14 12:00:00|1084.1|1082.1|1084.8|1082.8|1084.9|1082.9|1084|1082|191
1715688300000|2024-05-14 12:05:00|1084.9|1082.9|1084.6|1082.6|1085|1083|1084.5|1082.5|84
1715688600000|2024-05-14 12:10:00|1084.5|1082.5|1085|1083|1085.1|1083.1|1084.5|1082.5|114
1715688900000|2024-05-14 12:15:00|1084.9|1082.9|1084.9|1082.9|1084.9|1082.9|1084.5|1082.5|110
1715689200000|2024-05-14 12:20:00|1085|1083|1084.6|1082.6|1085.1|1083.1|1084.5|1082.5|111
1715689500000|2024-05-14 12:25:00|1084.7|1082.7|1084.6|1082.6|1084.7|1082.7|1084.2|1082.2|125
1715689800000|2024-05-14 12:30:00|1084.7|1082.7|1082.2|1080.2|1084.7|1082.7|1078.3|1076.3|1804
1715690100000|2024-05-14 12:35:00|1081.9|1079.9|1083.2|1081.2|1083.9|1081.9|1081.4|1079.4|533
1715690400000|2024-05-14 12:40:00|1083.5|1081.5|1084.2|1082.2|1084.9|1082.9|1083.5|1081.5|401
1715690700000|2024-05-14 12:45:00|1084.1|1082.1|1083.8|1081.8|1084.3|1082.3|1083.3|1081.3|450
1715691000000|2024-05-14 12:50:00|1083.9|1081.9|1084.8|1082.8|1084.9|1082.9|1083.9|1081.9|113
1715691300000|2024-05-14 12:55:00|1084.6|1082.6|1084.4|1082.4|1085.2|1083.2|1084.4|1082.4|173
1715691600000|2024-05-14 13:00:00|1084.3|1082.3|1083.7|1081.7|1084.4|1082.4|1083.7|1081.7|112
1715691900000|2024-05-14 13:05:00|1083.6|1081.6|1084.9|1082.9|1085|1083|1083.6|1081.6|221
1715692200000|2024-05-14 13:10:00|1084.7|1082.7|1085.4|1083.4|1086|1084|1084.7|1082.7|163
1715692500000|2024-05-14 13:15:00|1085.5|1083.5|1085.5|1083.5|1085.7|1083.7|1085.1|1083.1|172
1715692800000|2024-05-14 13:20:00|1085.7|1083.7|1084.8|1082.8|1085.7|1083.7|1084.8|1082.8|209
1715693100000|2024-05-14 13:25:00|1084.9|1082.9|1085.1|1083.1|1085.3|1083.3|1084.7|1082.7|226
1715693400000|2024-05-14 13:30:00|1084.4|1083.9|1086.1|1085.6|1086.7|1086.2|1084|1083.5|4506
1715693700000|2024-05-14 13:35:00|1086|1085.5|1086.6|1086.1|1087|1086.5|1085.9|1085.4|1827
1715694000000|2024-05-14 13:40:00|1086.7|1086.2|1087.2|1086.7|1087.4|1086.9|1086.5|1086|1358
1715694300000|2024-05-14 13:45:00|1087.1|1086.6|1086.5|1086|1087.5|1087|1086.4|1085.9|1290
1715694600000|2024-05-14 13:50:00|1086.6|1086.1|1087.3|1086.8|1087.3|1086.8|1086.5|1086|1669
1715694900000|2024-05-14 13:55:00|1087.4|1086.9|1087.2|1086.7|1087.7|1087.2|1087.2|1086.7|1105
1715695200000|2024-05-14 14:00:00|1087.3|1086.8|1087|1086.5|1087.4|1086.9|1086.8|1086.3|1351
1715695500000|2024-05-14 14:05:00|1087.1|1086.6|1087.9|1087.4|1087.9|1087.4|1086.7|1086.2|1393
1715695800000|2024-05-14 14:10:00|1087.8|1087.3|1087.2|1086.7|1088.1|1087.6|1087.1|1086.6|1106
1715696100000|2024-05-14 14:15:00|1087.3|1086.8|1086.3|1085.8|1087.9|1087.4|1086.2|1085.7|1172
1715696400000|2024-05-14 14:20:00|1086.4|1085.9|1086.9|1086.4|1087|1086.5|1085.8|1085.3|633
1715696700000|2024-05-14 14:25:00|1087|1086.5|1086.5|1086|1087|1086.5|1086.1|1085.6|666
1715697000000|2024-05-14 14:30:00|1086.4|1085.9|1087.3|1086.8|1087.3|1086.8|1086.2|1085.7|731
1715697300000|2024-05-14 14:35:00|1087.2|1086.7|1086.3|1085.8|1087.2|1086.7|1085.7|1085.2|949
1715697600000|2024-05-14 14:40:00|1086.4|1085.9|1086.5|1086|1086.6|1086.1|1085.5|1085|666
1715697900000|2024-05-14 14:45:00|1086.3|1085.8|1086.4|1085.9|1086.6|1086.1|1085.9|1085.4|702
1715698200000|2024-05-14 14:50:00|1086.5|1086|1087.3|1086.8|1087.3|1086.8|1086.5|1086|893
1715698500000|2024-05-14 14:55:00|1087.2|1086.7|1087.9|1087.4|1088.1|1087.6|1087.2|1086.7|839
1715698800000|2024-05-14 15:00:00|1087.8|1087.3|1088|1087.5|1088.2|1087.7|1087.7|1087.2|782
1715699100000|2024-05-14 15:05:00|1087.9|1087.4|1088.5|1088|1088.6|1088.1|1087.9|1087.4|855
1715699400000|2024-05-14 15:10:00|1088.6|1088.1|1088.3|1087.8|1088.6|1088.1|1088.3|1087.8|691
1715699700000|2024-05-14 15:15:00|1088.4|1087.9|1088.2|1087.7|1088.6|1088.1|1088.1|1087.6|641
1715700000000|2024-05-14 15:20:00|1088.3|1087.8|1088.2|1087.7|1088.5|1088|1088.2|1087.7|445
1715700300000|2024-05-14 15:25:00|1088.3|1087.8|1088.8|1088.3|1088.8|1088.3|1088|1087.5|693
1715700600000|2024-05-14 15:30:00|1088.7|1088.2|1088.4|1087.9|1088.8|1088.3|1088.2|1087.7|1000
1715700900000|2024-05-14 15:35:00|1088.5|1088|1088.5|1088|1088.8|1088.3|1088.2|1087.7|770
1715701200000|2024-05-14 15:40:00|1088.6|1088.1|1088.2|1087.7|1088.8|1088.3|1088.2|1087.7|399
1715701500000|2024-05-14 15:45:00|1088.3|1087.8|1088.5|1088|1088.5|1088|1088.1|1087.6|589
1715701800000|2024-05-14 15:50:00|1088.6|1088.1|1088.4|1087.9|1088.7|1088.2|1088.3|1087.8|247
1715702100000|2024-05-14 15:55:00|1088.5|1088|1087.6|1087.1|1088.6|1088.1|1087.6|1087.1|326
1715702400000|2024-05-14 16:00:00|1087.5|1087|1087.1|1086.6|1087.6|1087.1|1087|1086.5|264
1715702700000|2024-05-14 16:05:00|1087.2|1086.7|1087.4|1086.9|1087.5|1087|1087.1|1086.6|276
1715703000000|2024-05-14 16:10:00|1087.5|1087|1087.5|1087|1087.7|1087.2|1087.2|1086.7|244
1715703300000|2024-05-14 16:15:00|1087.6|1087.1|1087.5|1087|1087.7|1087.2|1087.2|1086.7|292
1715703600000|2024-05-14 16:20:00|1087.6|1087.1|1087.5|1087|1087.8|1087.3|1087.4|1086.9|355
1715703900000|2024-05-14 16:25:00|1087.6|1087.1|1087.6|1087.1|1087.6|1087.1|1087.4|1086.9|196
1715704200000|2024-05-14 16:30:00|1087.5|1087|1087.9|1087.4|1088|1087.5|1087.5|1087|393
1715704500000|2024-05-14 16:35:00|1088|1087.5|1087.8|1087.3|1088.2|1087.7|1087.8|1087.3|263
1715704800000|2024-05-14 16:40:00|1087.9|1087.4|1088|1087.5|1088.2|1087.7|1087.9|1087.4|342
1715705100000|2024-05-14 16:45:00|1087.9|1087.4|1087.8|1087.3|1088|1087.5|1087.5|1087|238
1715705400000|2024-05-14 16:50:00|1087.9|1087.4|1087.6|1087.1|1088|1087.5|1087.5|1087|261
1715705700000|2024-05-14 16:55:00|1087.7|1087.2|1088.1|1087.6|1088.1|1087.6|1087.5|1087|450
1715706000000|2024-05-14 17:00:00|1088|1087.5|1087.9|1087.4|1088.2|1087.7|1087.7|1087.2|492
1715706300000|2024-05-14 17:05:00|1087.8|1087.3|1087.8|1087.3|1087.8|1087.3|1087.5|1087|279
1715706600000|2024-05-14 17:10:00|1087.7|1087.2|1087.4|1086.9|1087.9|1087.4|1087.4|1086.9|273
1715706900000|2024-05-14 17:15:00|1087.3|1086.8|1087.5|1087|1087.5|1087|1087.1|1086.6|287
1715707200000|2024-05-14 17:20:00|1087.6|1087.1|1087.7|1087.2|1087.7|1087.2|1087.4|1086.9|289
1715707500000|2024-05-14 17:25:00|1087.6|1087.1|1087.9|1087.4|1088|1087.5|1087.5|1087|382
1715707800000|2024-05-14 17:30:00|1088|1087.5|1087.6|1087.1|1088.1|1087.6|1087.6|1087.1|323
1715708100000|2024-05-14 17:35:00|1087.7|1087.2|1087.4|1086.9|1087.9|1087.4|1087.4|1086.9|358
1715708400000|2024-05-14 17:40:00|1087.5|1087|1087.6|1087.1|1087.7|1087.2|1087.4|1086.9|385
1715708700000|2024-05-14 17:45:00|1087.5|1087|1087.5|1087|1087.6|1087.1|1087.4|1086.9|200
1715709000000|2024-05-14 17:50:00|1087.4|1086.9|1087.5|1087|1087.6|1087.1|1087.2|1086.7|259
1715709300000|2024-05-14 17:55:00|1087.4|1086.9|1087.2|1086.7|1087.4|1086.9|1087.2|1086.7|205
1715709600000|2024-05-14 18:00:00|1087.3|1086.8|1087.4|1086.9|1087.7|1087.2|1087.2|1086.7|304
1715709900000|2024-05-14 18:05:00|1087.5|1087|1087.9|1087.4|1088|1087.5|1087.5|1087|327
1715710200000|2024-05-14 18:10:00|1088|1087.5|1088.6|1088.1|1088.8|1088.3|1087.9|1087.4|334
1715710500000|2024-05-14 18:15:00|1088.7|1088.2|1088.5|1088|1088.8|1088.3|1088.5|1088|256
1715710800000|2024-05-14 18:20:00|1088.4|1087.9|1088.2|1087.7|1088.4|1087.9|1088.2|1087.7|215
1715711100000|2024-05-14 18:25:00|1088.3|1087.8|1088.5|1088|1088.5|1088|1088.3|1087.8|285
1715711400000|2024-05-14 18:30:00|1088.4|1087.9|1088.8|1088.3|1088.8|1088.3|1088.3|1087.8|334
1715711700000|2024-05-14 18:35:00|1088.9|1088.4|1088.8|1088.3|1089|1088.5|1088.6|1088.1|224
1715712000000|2024-05-14 18:40:00|1088.9|1088.4|1088.9|1088.4|1089.5|1089|1088.8|1088.3|526
1715712300000|2024-05-14 18:45:00|1089|1088.5|1088.8|1088.3|1089.2|1088.7|1088.8|1088.3|216
1715712600000|2024-05-14 18:50:00|1088.9|1088.4|1088.9|1088.4|1089|1088.5|1088.7|1088.2|245
1715712900000|2024-05-14 18:55:00|1089|1088.5|1088.9|1088.4|1089.1|1088.6|1088.6|1088.1|444
1715713200000|2024-05-14 19:00:00|1088.8|1088.3|1089.2|1088.7|1089.3|1088.8|1088.8|1088.3|411
1715713500000|2024-05-14 19:05:00|1089.3|1088.8|1089.2|1088.7|1089.3|1088.8|1089|1088.5|301
1715713800000|2024-05-14 19:10:00|1089.1|1088.6|1088.9|1088.4|1089.2|1088.7|1088.9|1088.4|250
1715714100000|2024-05-14 19:15:00|1089|1088.5|1089|1088.5|1089.2|1088.7|1088.9|1088.4|290
1715714400000|2024-05-14 19:20:00|1089.1|1088.6|1089.3|1088.8|1089.5|1089|1089|1088.5|381
1715714700000|2024-05-14 19:25:00|1089.2|1088.7|1089.3|1088.8|1089.3|1088.8|1089|1088.5|407
1715715000000|2024-05-14 19:30:00|1089.2|1088.7|1089.3|1088.8|1089.4|1088.9|1089.1|1088.6|430
1715715300000|2024-05-14 19:35:00|1089.4|1088.9|1089.4|1088.9|1089.5|1089|1089.1|1088.6|457
1715715600000|2024-05-14 19:40:00|1089.3|1088.8|1089.5|1089|1089.7|1089.2|1089.3|1088.8|663
1715715900000|2024-05-14 19:45:00|1089.6|1089.1|1089.6|1089.1|1089.7|1089.2|1089.4|1088.9|859
1715716200000|2024-05-14 19:50:00|1089.5|1089|1089.9|1089.4|1090|1089.5|1089.5|1089|1737
1715716500000|2024-05-14 19:55:00|1090|1089.5|1089.7|1089.2|1090.4|1089.9|1089.7|1089.2|9547
1715716800000|2024-05-14 20:00:00|1090.2|1088.2|1089.9|1087.9|1090.2|1088.2|1089.9|1087.9|523
1715717100000|2024-05-14 20:05:00|1089.8|1087.8|1089.8|1087.8|1090|1088|1089.8|1087.8|97
1715717400000|2024-05-14 20:10:00|1089.9|1087.9|1089.8|1087.8|1090|1088|1089.8|1087.8|158
1715717700000|2024-05-14 20:15:00|1089.9|1087.9|1090.3|1088.3|1090.6|1088.6|1089.8|1087.8|196
1715718000000|2024-05-14 20:20:00|1090.5|1088.5|1090|1088|1090.5|1088.5|1090|1088|44
1715718300000|2024-05-14 20:25:00|1089.9|1087.9|1090|1088|1090|1088|1089.9|1087.9|18
1715718600000|2024-05-14 20:30:00|1089.9|1087.9|1090|1088|1090|1088|1089.9|1087.9|4
1715718900000|2024-05-14 20:35:00|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|7
1715719200000|2024-05-14 20:40:00|||||||||2
1715719500000|2024-05-14 20:45:00|1090|1088|1090.4|1088.4|1090.4|1088.4|1090|1088|17
1715719800000|2024-05-14 20:50:00|1090.3|1088.3|1090.2|1088.2|1090.3|1088.3|1090.2|1088.2|2
1715720100000|2024-05-14 20:55:00|1090.3|1088.3|1090.1|1088.1|1090.4|1088.4|1090.1|1088.1|32
1715724000000|2024-05-14 22:00:00|1089.9|1087.9|1090|1088|1090|1088|1089.6|1087.6|0
1715724300000|2024-05-14 22:05:00|1090.1|1088.1|1090.2|1088.2|1090.2|1088.2|1090|1088|0
1715724600000|2024-05-14 22:10:00|1090.3|1088.3|1090.3|1088.3|1090.4|1088.4|1090.2|1088.2|0
1715724900000|2024-05-14 22:15:00|1090.5|1088.5|1090.5|1088.5|1090.6|1088.6|1090.5|1088.5|0
1715725200000|2024-05-14 22:20:00|1090.5|1088.5|1090.5|1088.5|1090.6|1088.6|1090.5|1088.5|0
1715725500000|2024-05-14 22:25:00|1090.6|1088.6|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|0
1715726100000|2024-05-14 22:35:00|1090.7|1088.7|1090.9|1088.9|1090.9|1088.9|1090.7|1088.7|0
1715726400000|2024-05-14 22:40:00|1090.8|1088.8|1090.9|1088.9|1090.9|1088.9|1090.8|1088.8|0
1715726700000|2024-05-14 22:45:00|1091|1089|1091|1089|1091|1089|1090.9|1088.9|0
1715727000000|2024-05-14 22:50:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1091|1089|0
1715727300000|2024-05-14 22:55:00|1091.1|1089.1|1091.1|1089.1|1091.2|1089.2|1091.1|1089.1|0
1715727600000|2024-05-14 23:00:00|1091|1089|1091.1|1089.1|1091.1|1089.1|1091|1089|0
1715727900000|2024-05-14 23:05:00|1091|1089|1090.9|1088.9|1091.1|1089.1|1090.9|1088.9|0
1715728200000|2024-05-14 23:10:00|1091|1089|1091|1089|1091|1089|1090.9|1088.9|0
1715728500000|2024-05-14 23:15:00|1090.9|1088.9|1090.9|1088.9|1090.9|1088.9|1090.9|1088.9|0
1715728800000|2024-05-14 23:20:00|1091|1089|1091|1089|1091|1089|1091|1089|0
1715729100000|2024-05-14 23:25:00|1090.9|1088.9|1090.8|1088.8|1090.9|1088.9|1090.8|1088.8|0
1715729400000|2024-05-14 23:30:00|1090.9|1088.9|1090.8|1088.8|1090.9|1088.9|1090.8|1088.8|0
1715729700000|2024-05-14 23:35:00|1090.9|1088.9|1090.7|1088.7|1090.9|1088.9|1090.7|1088.7|0
1715730000000|2024-05-14 23:40:00|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.7|1088.7|0
1715730300000|2024-05-14 23:45:00|1090.9|1088.9|1090.8|1088.8|1090.9|1088.9|1090.7|1088.7|0
1715731200000|2024-05-15 00:00:00|1088.9|1086.9|1088.9|1086.9|1089.6|1087.6|1088.2|1086.2|584
1715731500000|2024-05-15 00:05:00|1089.1|1087.1|1088.8|1086.8|1089.1|1087.1|1088.1|1086.1|206
1715731800000|2024-05-15 00:10:00|1088.9|1086.9|1089.2|1087.2|1089.3|1087.3|1088.9|1086.9|18
1715732100000|2024-05-15 00:15:00|1089.1|1087.1|1089|1087|1089.2|1087.2|1089|1087|13
1715732400000|2024-05-15 00:20:00|1088.9|1086.9|1089.1|1087.1|1089.3|1087.3|1088.7|1086.7|126
1715732700000|2024-05-15 00:25:00|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|2
1715733000000|2024-05-15 00:30:00|1089|1087|1088.9|1086.9|1089|1087|1088.7|1086.7|8
1715733300000|2024-05-15 00:35:00|1088.8|1086.8|1088.2|1086.2|1088.8|1086.8|1088.2|1086.2|15
1715733600000|2024-05-15 00:40:00|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|3
1715733900000|2024-05-15 00:45:00|1088.2|1086.2|1088.4|1086.4|1088.4|1086.4|1087.8|1085.8|19
1715734200000|2024-05-15 00:50:00|1088.3|1086.3|1088.2|1086.2|1088.4|1086.4|1088.2|1086.2|29
1715734500000|2024-05-15 00:55:00|1088.7|1086.7|1089.1|1087.1|1089.1|1087.1|1088.7|1086.7|8
1715734800000|2024-05-15 01:00:00|1088.7|1086.7|1089.1|1087.1|1089.2|1087.2|1088.7|1086.7|31
1715735100000|2024-05-15 01:05:00|1089.4|1087.4|1090.2|1088.2|1090.3|1088.3|1089.4|1087.4|25
1715735400000|2024-05-15 01:10:00|1090.1|1088.1|1090.3|1088.3|1090.3|1088.3|1090|1088|24
1715735700000|2024-05-15 01:15:00|1089.6|1087.6|1089.4|1087.4|1089.6|1087.6|1089.4|1087.4|5
1715736300000|2024-05-15 01:25:00|1090|1088|1090|1088|1090|1088|1089.9|1087.9|3
1715736600000|2024-05-15 01:30:00|1089.9|1087.9|1090.2|1088.2|1090.3|1088.3|1089.8|1087.8|41
1715736900000|2024-05-15 01:35:00|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|1089.8|1087.8|38
1715737200000|2024-05-15 01:40:00|1090.3|1088.3|1090.2|1088.2|1090.3|1088.3|1090.2|1088.2|3
1715737500000|2024-05-15 01:45:00|1090.1|1088.1|1090|1088|1090.2|1088.2|1090|1088|6
1715737800000|2024-05-15 01:50:00|1090.3|1088.3|1090.4|1088.4|1090.6|1088.6|1090.3|1088.3|12
1715738100000|2024-05-15 01:55:00|1090.6|1088.6|1090.8|1088.8|1090.9|1088.9|1090.6|1088.6|21
1715738400000|2024-05-15 02:00:00|1090.9|1088.9|1091|1089|1091|1089|1090.9|1088.9|26
1715738700000|2024-05-15 02:05:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1090.8|1088.8|4
1715739000000|2024-05-15 02:10:00|||||||||4
1715739300000|2024-05-15 02:15:00|1090.9|1088.9|1090.9|1088.9|1090.9|1088.9|1090.9|1088.9|1
1715739600000|2024-05-15 02:20:00|1091.1|1089.1|1091.5|1089.5|1091.7|1089.7|1091.1|1089.1|58
1715739900000|2024-05-15 02:25:00|1091.7|1089.7|1091.6|1089.6|1091.8|1089.8|1091.6|1089.6|8
1715740500000|2024-05-15 02:35:00|1091.5|1089.5|1091.7|1089.7|1091.7|1089.7|1091.4|1089.4|31
1715740800000|2024-05-15 02:40:00|1091.8|1089.8|1092.6|1090.6|1093.6|1091.6|1091.8|1089.8|546
1715741100000|2024-05-15 02:45:00|1092.7|1090.7|1092.7|1090.7|1092.9|1090.9|1092.4|1090.4|31
1715741400000|2024-05-15 02:50:00|1092.1|1090.1|1091.7|1089.7|1092.1|1090.1|1091.6|1089.6|19
1715741700000|2024-05-15 02:55:00|1092|1090|1091.9|1089.9|1092|1090|1091.9|1089.9|4
1715742000000|2024-05-15 03:00:00|1092|1090|1092|1090|1092|1090|1092|1090|9
1715742300000|2024-05-15 03:05:00|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1
1715742600000|2024-05-15 03:10:00|1092.3|1090.3|1093|1091|1093|1091|1092.3|1090.3|5
1715742900000|2024-05-15 03:15:00|||||||||2
1715743500000|2024-05-15 03:25:00|1093.4|1091.4|1093.3|1091.3|1093.4|1091.4|1093.3|1091.3|3
1715743800000|2024-05-15 03:30:00|1093.2|1091.2|1093.2|1091.2|1093.2|1091.2|1093.2|1091.2|1
1715744100000|2024-05-15 03:35:00|1092.9|1090.9|1093|1091|1093|1091|1092.9|1090.9|11
1715744400000|2024-05-15 03:40:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1
1715744700000|2024-05-15 03:45:00|1092.8|1090.8|1092.5|1090.5|1092.8|1090.8|1092.5|1090.5|66
1715745000000|2024-05-15 03:50:00|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1092|1090|10
1715745300000|2024-05-15 03:55:00|1092|1090|1092|1090|1092.2|1090.2|1091.9|1089.9|40
1715745600000|2024-05-15 04:00:00|||||||||1
1715745900000|2024-05-15 04:05:00|1091.9|1089.9|1092.2|1090.2|1092.2|1090.2|1091.9|1089.9|39
1715746200000|2024-05-15 04:10:00|1092.4|1090.4|1092.4|1090.4|1092.4|1090.4|1092.4|1090.4|4
1715746500000|2024-05-15 04:15:00|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|2
1715746800000|2024-05-15 04:20:00|1092.6|1090.6|1092.6|1090.6|1092.6|1090.6|1092.6|1090.6|4
1715747100000|2024-05-15 04:25:00|1092.3|1090.3|1092|1090|1092.3|1090.3|1092|1090|8
1715747400000|2024-05-15 04:30:00|1091.9|1089.9|1091.5|1089.5|1091.9|1089.9|1091.4|1089.4|9
1715747700000|2024-05-15 04:35:00|1091.3|1089.3|1091|1089|1091.3|1089.3|1091|1089|13
1715748000000|2024-05-15 04:40:00|1091.1|1089.1|1091.1|1089.1|1091.1|1089.1|1090.9|1088.9|11
1715748300000|2024-05-15 04:45:00|1091|1089|1090.8|1088.8|1091|1089|1090.8|1088.8|3
1715748900000|2024-05-15 04:55:00|1090.5|1088.5|1090.6|1088.6|1090.6|1088.6|1090.5|1088.5|17
1715749200000|2024-05-15 05:00:00|1090.5|1088.5|1090.2|1088.2|1090.5|1088.5|1090.2|1088.2|40
1715749500000|2024-05-15 05:05:00|1090.3|1088.3|1090.6|1088.6|1090.6|1088.6|1090.3|1088.3|3
1715749800000|2024-05-15 05:10:00|1090.8|1088.8|1090.7|1088.7|1090.8|1088.8|1090.7|1088.7|9
1715750100000|2024-05-15 05:15:00|1090.5|1088.5|1090.7|1088.7|1090.8|1088.8|1090.5|1088.5|8
1715750400000|2024-05-15 05:20:00|1090.8|1088.8|1090.9|1088.9|1090.9|1088.9|1090.8|1088.8|10
1715750700000|2024-05-15 05:25:00|1091|1089|1091|1089|1091|1089|1091|1089|3
1715751000000|2024-05-15 05:30:00|1091.1|1089.1|1091.5|1089.5|1091.6|1089.6|1091.1|1089.1|6
1715751300000|2024-05-15 05:35:00|1091.7|1089.7|1091.7|1089.7|1091.7|1089.7|1091.7|1089.7|2
1715751600000|2024-05-15 05:40:00|1091.6|1089.6|1092|1090|1092|1090|1091.6|1089.6|8
1715751900000|2024-05-15 05:45:00|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|13
1715752200000|2024-05-15 05:50:00|1092|1090|1092|1090|1092|1090|1091.8|1089.8|16
1715752500000|2024-05-15 05:55:00|1092.2|1090.2|1091.9|1089.9|1092.3|1090.3|1091.9|1089.9|51
1715752800000|2024-05-15 06:00:00|1091.8|1089.8|1091.6|1089.6|1091.8|1089.8|1091.2|1089.2|28
1715753100000|2024-05-15 06:05:00|1091.5|1089.5|1091.7|1089.7|1091.7|1089.7|1091.4|1089.4|35
1715753400000|2024-05-15 06:10:00|1091.8|1089.8|1092.3|1090.3|1092.4|1090.4|1091.8|1089.8|108
1715753700000|2024-05-15 06:15:00|1092.4|1090.4|1092.3|1090.3|1092.4|1090.4|1092|1090|98
1715754000000|2024-05-15 06:20:00|1092.5|1090.5|1092.6|1090.6|1092.7|1090.7|1092.5|1090.5|106
1715754300000|2024-05-15 06:25:00|1092.7|1090.7|1092.9|1090.9|1092.9|1090.9|1092.5|1090.5|114
1715754600000|2024-05-15 06:30:00|1092.8|1090.8|1093.1|1091.1|1093.1|1091.1|1092.7|1090.7|107
1715754900000|2024-05-15 06:35:00|1093|1091|1093.1|1091.1|1093.4|1091.4|1093|1091|127
1715755200000|2024-05-15 06:40:00|1093.2|1091.2|1092.9|1090.9|1093.4|1091.4|1092.8|1090.8|92
1715755500000|2024-05-15 06:45:00|1092.7|1090.7|1092.8|1090.8|1093.1|1091.1|1092.2|1090.2|284
1715755800000|2024-05-15 06:50:00|1092.9|1090.9|1092.4|1090.4|1092.9|1090.9|1092.1|1090.1|138
1715756100000|2024-05-15 06:55:00|1092.3|1090.3|1092.2|1090.2|1092.7|1090.7|1092.2|1090.2|186
1715756400000|2024-05-15 07:00:00|1092.3|1090.3|1092.3|1090.3|1092.6|1090.6|1091.8|1089.8|450
1715756700000|2024-05-15 07:05:00|1092.2|1090.2|1091.7|1089.7|1092.4|1090.4|1091.6|1089.6|184
1715757000000|2024-05-15 07:10:00|1091.6|1089.6|1091.8|1089.8|1091.8|1089.8|1091.5|1089.5|80
1715757300000|2024-05-15 07:15:00|1091.7|1089.7|1091.7|1089.7|1091.7|1089.7|1091.5|1089.5|73
1715757600000|2024-05-15 07:20:00|1091.6|1089.6|1091.5|1089.5|1091.7|1089.7|1091.5|1089.5|88
1715757900000|2024-05-15 07:25:00|1091.4|1089.4|1091.2|1089.2|1091.5|1089.5|1091.1|1089.1|56
1715758200000|2024-05-15 07:30:00|1091.3|1089.3|1091.9|1089.9|1091.9|1089.9|1091.3|1089.3|62
1715758500000|2024-05-15 07:35:00|1091.8|1089.8|1091.8|1089.8|1092|1090|1091.6|1089.6|259
1715758800000|2024-05-15 07:40:00|1091.7|1089.7|1091.7|1089.7|1091.7|1089.7|1091.6|1089.6|82
1715759100000|2024-05-15 07:45:00|1091.6|1089.6|1091.9|1089.9|1091.9|1089.9|1091.6|1089.6|88
1715759400000|2024-05-15 07:50:00|1091.8|1089.8|1092.1|1090.1|1092.2|1090.2|1091.7|1089.7|62
1715759700000|2024-05-15 07:55:00|1092|1090|1091.8|1089.8|1092.1|1090.1|1091.8|1089.8|65
1715760000000|2024-05-15 08:00:00|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|1091.7|1089.7|93
1715760300000|2024-05-15 08:05:00|1092|1090|1092.2|1090.2|1092.2|1090.2|1091.9|1089.9|91
1715760600000|2024-05-15 08:10:00|1092.3|1090.3|1092.4|1090.4|1092.4|1090.4|1092|1090|63
1715760900000|2024-05-15 08:15:00|1092.5|1090.5|1092.1|1090.1|1092.6|1090.6|1092.1|1090.1|249
1715761200000|2024-05-15 08:20:00|1092.2|1090.2|1092.4|1090.4|1092.4|1090.4|1092.1|1090.1|50
1715761500000|2024-05-15 08:25:00|1092.5|1090.5|1093.7|1091.7|1093.7|1091.7|1092.5|1090.5|173
1715761800000|2024-05-15 08:30:00|1093.6|1091.6|1093.7|1091.7|1093.8|1091.8|1093.5|1091.5|91
1715762100000|2024-05-15 08:35:00|1093.6|1091.6|1093.3|1091.3|1093.6|1091.6|1093.3|1091.3|170
1715762400000|2024-05-15 08:40:00|1093.4|1091.4|1093.8|1091.8|1093.8|1091.8|1093.4|1091.4|43
1715762700000|2024-05-15 08:45:00|1093.7|1091.7|1093.7|1091.7|1093.7|1091.7|1093.6|1091.6|27
1715763000000|2024-05-15 08:50:00|1093.6|1091.6|1094|1092|1094|1092|1093.6|1091.6|22
1715763300000|2024-05-15 08:55:00|1094.1|1092.1|1093.7|1091.7|1094.1|1092.1|1093.7|1091.7|18
1715763600000|2024-05-15 09:00:00|1093.6|1091.6|1094.1|1092.1|1094.1|1092.1|1093.6|1091.6|57
1715763900000|2024-05-15 09:05:00|1093.8|1091.8|1093.8|1091.8|1093.9|1091.9|1093.6|1091.6|57
1715764200000|2024-05-15 09:10:00|1093.9|1091.9|1093.9|1091.9|1094.2|1092.2|1093.8|1091.8|88
1715764500000|2024-05-15 09:15:00|1094.1|1092.1|1094|1092|1094.2|1092.2|1093.8|1091.8|52
1715764800000|2024-05-15 09:20:00|1093.9|1091.9|1093.7|1091.7|1093.9|1091.9|1093.7|1091.7|38
1715765100000|2024-05-15 09:25:00|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.7|1091.7|37
1715765400000|2024-05-15 09:30:00|1094|1092|1093.7|1091.7|1094|1092|1093.7|1091.7|290
1715765700000|2024-05-15 09:35:00|1093.6|1091.6|1093.4|1091.4|1093.6|1091.6|1093.3|1091.3|62
1715766000000|2024-05-15 09:40:00|1093.5|1091.5|1093.6|1091.6|1093.7|1091.7|1093.5|1091.5|28
1715766300000|2024-05-15 09:45:00|1093.7|1091.7|1093.6|1091.6|1093.7|1091.7|1093.6|1091.6|9
1715766600000|2024-05-15 09:50:00|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.6|1091.6|15
1715766900000|2024-05-15 09:55:00|1093.7|1091.7|1093.4|1091.4|1093.7|1091.7|1093.4|1091.4|9
1715767200000|2024-05-15 10:00:00|||||||||14
1715767500000|2024-05-15 10:05:00|1093.3|1091.3|1093.1|1091.1|1093.3|1091.3|1093.1|1091.1|18
1715767800000|2024-05-15 10:10:00|1093.2|1091.2|1092.8|1090.8|1093.2|1091.2|1092.6|1090.6|80
1715768100000|2024-05-15 10:15:00|1092.9|1090.9|1092.6|1090.6|1092.9|1090.9|1092.6|1090.6|61
1715768400000|2024-05-15 10:20:00|1092.7|1090.7|1092.4|1090.4|1092.7|1090.7|1092.4|1090.4|26
1715768700000|2024-05-15 10:25:00|1092.5|1090.5|1092.2|1090.2|1092.5|1090.5|1092.1|1090.1|133
1715769000000|2024-05-15 10:30:00|1092.3|1090.3|1092.6|1090.6|1092.8|1090.8|1092.3|1090.3|184
1715769300000|2024-05-15 10:35:00|1092.5|1090.5|1092.2|1090.2|1092.5|1090.5|1092.2|1090.2|92
1715769600000|2024-05-15 10:40:00|1092.3|1090.3|1092.2|1090.2|1092.4|1090.4|1092.2|1090.2|32
1715769900000|2024-05-15 10:45:00|1092.3|1090.3|1092.2|1090.2|1092.3|1090.3|1092.1|1090.1|10
1715770200000|2024-05-15 10:50:00|1092.3|1090.3|1092.4|1090.4|1092.4|1090.4|1092.2|1090.2|26
1715770500000|2024-05-15 10:55:00|||||||||5
1715770800000|2024-05-15 11:00:00|1092.5|1090.5|1092.7|1090.7|1092.7|1090.7|1092.5|1090.5|163
1715771100000|2024-05-15 11:05:00|1092.6|1090.6|1092.8|1090.8|1092.9|1090.9|1092.5|1090.5|128
1715771400000|2024-05-15 11:10:00|1092.9|1090.9|1092.8|1090.8|1092.9|1090.9|1092.6|1090.6|78
1715771700000|2024-05-15 11:15:00|1092.9|1090.9|1092.4|1090.4|1092.9|1090.9|1092.4|1090.4|41
1715772000000|2024-05-15 11:20:00|1092.6|1090.6|1092.7|1090.7|1092.7|1090.7|1092.4|1090.4|43
1715772300000|2024-05-15 11:25:00|1092.6|1090.6|1092.8|1090.8|1092.8|1090.8|1092.6|1090.6|24
1715772600000|2024-05-15 11:30:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|29
1715772900000|2024-05-15 11:35:00|1092.8|1090.8|1092.6|1090.6|1092.8|1090.8|1092.5|1090.5|67
1715773200000|2024-05-15 11:40:00|1092.7|1090.7|1092.6|1090.6|1092.7|1090.7|1092.6|1090.6|47
1715773500000|2024-05-15 11:45:00|1092.7|1090.7|1092.7|1090.7|1092.8|1090.8|1092.7|1090.7|38
1715773800000|2024-05-15 11:50:00|1092.6|1090.6|1092.4|1090.4|1092.6|1090.6|1092.4|1090.4|47
1715774100000|2024-05-15 11:55:00|1092.3|1090.3|1092.4|1090.4|1092.6|1090.6|1092.3|1090.3|189
1715774400000|2024-05-15 12:00:00|1092.3|1090.3|1092.4|1090.4|1092.4|1090.4|1092|1090|273
1715774700000|2024-05-15 12:05:00|1092.5|1090.5|1092.5|1090.5|1092.7|1090.7|1092.4|1090.4|109
1715775000000|2024-05-15 12:10:00|1092.4|1090.4|1091.8|1089.8|1092.4|1090.4|1091.7|1089.7|197
1715775300000|2024-05-15 12:15:00|1091.7|1089.7|1092|1090|1092.1|1090.1|1091.6|1089.6|208
1715775600000|2024-05-15 12:20:00|1092.1|1090.1|1092.5|1090.5|1092.6|1090.6|1091.9|1089.9|408
1715775900000|2024-05-15 12:25:00|1092.6|1090.6|1092.9|1090.9|1093|1091|1091.6|1089.6|249
1715776200000|2024-05-15 12:30:00|1093|1091|1097.7|1095.7|1100.3|1098.3|1092.9|1090.9|1959
1715776500000|2024-05-15 12:35:00|1097.9|1095.9|1096.9|1094.9|1098.4|1096.4|1096.5|1094.5|790
1715776800000|2024-05-15 12:40:00|1097.1|1095.1|1098.2|1096.2|1098.3|1096.3|1096.5|1094.5|307
1715777100000|2024-05-15 12:45:00|1098.3|1096.3|1098.6|1096.6|1099.1|1097.1|1097.8|1095.8|322
1715777400000|2024-05-15 12:50:00|1098.7|1096.7|1099|1097|1099.2|1097.2|1098.3|1096.3|322
1715777700000|2024-05-15 12:55:00|1098.9|1096.9|1098.8|1096.8|1099.2|1097.2|1098.4|1096.4|338
1715778000000|2024-05-15 13:00:00|1098.7|1096.7|1098.8|1096.8|1098.9|1096.9|1097.8|1095.8|946
1715778300000|2024-05-15 13:05:00|1098.7|1096.7|1099.3|1097.3|1099.6|1097.6|1098.6|1096.6|775
1715778600000|2024-05-15 13:10:00|1099.4|1097.4|1100.5|1098.5|1100.7|1098.7|1099.4|1097.4|839
1715778900000|2024-05-15 13:15:00|1100.4|1098.4|1098.8|1096.8|1100.4|1098.4|1098.7|1096.7|239
1715779200000|2024-05-15 13:20:00|1098.7|1096.7|1098.7|1096.7|1098.8|1096.8|1098.1|1096.1|279
1715779500000|2024-05-15 13:25:00|1098.6|1096.6|1098.7|1096.7|1099.1|1097.1|1098.5|1096.5|264
1715779800000|2024-05-15 13:30:00|1098|1097.5|1094.7|1094.2|1098.2|1097.7|1094.6|1094.1|2653
1715780100000|2024-05-15 13:35:00|1094.6|1094.1|1095.2|1094.7|1095.3|1094.8|1094.3|1093.8|1744
1715780400000|2024-05-15 13:40:00|1095.3|1094.8|1094.8|1094.3|1095.8|1095.3|1094.6|1094.1|2970
1715780700000|2024-05-15 13:45:00|1094.7|1094.2|1093.8|1093.3|1095|1094.5|1093.8|1093.3|2265
1715781000000|2024-05-15 13:50:00|1093.9|1093.4|1093.1|1092.6|1093.9|1093.4|1092.9|1092.4|2021
1715781300000|2024-05-15 13:55:00|1093.2|1092.7|1093.9|1093.4|1093.9|1093.4|1093|1092.5|1150
1715781600000|2024-05-15 14:00:00|1094|1093.5|1094.6|1094.1|1094.7|1094.2|1093.3|1092.8|1957
1715781900000|2024-05-15 14:05:00|1094.7|1094.2|1095|1094.5|1095.5|1095|1094.5|1094|1646
1715782200000|2024-05-15 14:10:00|1095.1|1094.6|1094.5|1094|1095.4|1094.9|1094.2|1093.7|890
1715782500000|2024-05-15 14:15:00|1094.6|1094.1|1095|1094.5|1095|1094.5|1094.1|1093.6|700
1715782800000|2024-05-15 14:20:00|1094.8|1094.3|1095.4|1094.9|1095.6|1095.1|1094.8|1094.3|894
1715783100000|2024-05-15 14:25:00|1095.3|1094.8|1095|1094.5|1095.5|1095|1094.8|1094.3|1046
1715783400000|2024-05-15 14:30:00|1095.1|1094.6|1095.9|1095.4|1096.2|1095.7|1095|1094.5|1273
1715783700000|2024-05-15 14:35:00|1096|1095.5|1096.4|1095.9|1096.7|1096.2|1095.8|1095.3|1367
1715784000000|2024-05-15 14:40:00|1096.5|1096|1096.7|1096.2|1096.9|1096.4|1096.2|1095.7|841
1715784300000|2024-05-15 14:45:00|1096.6|1096.1|1097.6|1097.1|1097.6|1097.1|1096.6|1096.1|1170
1715784600000|2024-05-15 14:50:00|1097.5|1097|1098|1097.5|1098.1|1097.6|1097.5|1097|628
1715784900000|2024-05-15 14:55:00|1098.1|1097.6|1098.5|1098|1098.6|1098.1|1097.7|1097.2|993
1715785200000|2024-05-15 15:00:00|1098.6|1098.1|1098.5|1098|1098.8|1098.3|1098.4|1097.9|590
1715785500000|2024-05-15 15:05:00|1098.4|1097.9|1099.5|1099|1099.6|1099.1|1098.2|1097.7|1002
1715785800000|2024-05-15 15:10:00|1099.4|1098.9|1100|1099.5|1100.1|1099.6|1099.3|1098.8|897
1715786100000|2024-05-15 15:15:00|1100.1|1099.6|1099.9|1099.4|1100.1|1099.6|1099.6|1099.1|888
1715786400000|2024-05-15 15:20:00|1100|1099.5|1100.4|1099.9|1100.6|1100.1|1099.9|1099.4|780
1715786700000|2024-05-15 15:25:00|1100.5|1100|1100.5|1100|1100.6|1100.1|1100|1099.5|749
1715787000000|2024-05-15 15:30:00|1100.6|1100.1|1101.2|1100.7|1101.7|1101.2|1100.5|1100|1662
1715787300000|2024-05-15 15:35:00|1101.1|1100.6|1099.8|1099.3|1101.2|1100.7|1099.8|1099.3|905
1715787600000|2024-05-15 15:40:00|1099.9|1099.4|1100|1099.5|1100.2|1099.7|1099.7|1099.2|267
1715787900000|2024-05-15 15:45:00|1099.9|1099.4|1099.5|1099|1100|1099.5|1099.4|1098.9|772
1715788200000|2024-05-15 15:50:00|1099.6|1099.1|1099.3|1098.8|1099.6|1099.1|1099.1|1098.6|241
1715788500000|2024-05-15 15:55:00|1099.4|1098.9|1098.7|1098.2|1099.4|1098.9|1098.7|1098.2|107
1715788800000|2024-05-15 16:00:00|1098.6|1098.1|1098.4|1097.9|1098.7|1098.2|1098|1097.5|310
1715789100000|2024-05-15 16:05:00|1098.5|1098|1098.4|1097.9|1098.7|1098.2|1097.9|1097.4|842
1715789400000|2024-05-15 16:10:00|1098.5|1098|1099.5|1099|1099.5|1099|1098.5|1098|736
1715789700000|2024-05-15 16:15:00|1099.4|1098.9|1099.1|1098.6|1099.5|1099|1099|1098.5|344
1715790000000|2024-05-15 16:20:00|1099|1098.5|1099.4|1098.9|1099.5|1099|1098.9|1098.4|217
1715790300000|2024-05-15 16:25:00|1099.3|1098.8|1099.7|1099.2|1099.7|1099.2|1099.1|1098.6|262
1715790600000|2024-05-15 16:30:00|1099.6|1099.1|1100.3|1099.8|1100.3|1099.8|1099.5|1099|276
1715790900000|2024-05-15 16:35:00|1100.4|1099.9|1100.5|1100|1100.5|1100|1100.2|1099.7|517
1715791200000|2024-05-15 16:40:00|1100.4|1099.9|1100.2|1099.7|1100.6|1100.1|1100|1099.5|604
1715791500000|2024-05-15 16:45:00|1100.1|1099.6|1100.2|1099.7|1100.6|1100.1|1100.1|1099.6|297
1715791800000|2024-05-15 16:50:00|1100.3|1099.8|1100.4|1099.9|1100.6|1100.1|1100.2|1099.7|177
1715792100000|2024-05-15 16:55:00|1100.5|1100|1100.5|1100|1100.6|1100.1|1100.1|1099.6|507
1715792400000|2024-05-15 17:00:00|1100.4|1099.9|1100.9|1100.4|1100.9|1100.4|1100.2|1099.7|519
1715792700000|2024-05-15 17:05:00|1100.8|1100.3|1100.7|1100.2|1100.9|1100.4|1100.5|1100|146
1715793000000|2024-05-15 17:10:00|1100.6|1100.1|1101|1100.5|1101|1100.5|1100.6|1100.1|234
1715793300000|2024-05-15 17:15:00|1101.1|1100.6|1100.4|1099.9|1101.1|1100.6|1100.3|1099.8|485
1715793600000|2024-05-15 17:20:00|1100.5|1100|1100.1|1099.6|1100.5|1100|1100.1|1099.6|254
1715793900000|2024-05-15 17:25:00|1100.2|1099.7|1100.6|1100.1|1100.6|1100.1|1100.1|1099.6|235
1715794200000|2024-05-15 17:30:00|1100.5|1100|1101|1100.5|1101|1100.5|1100.3|1099.8|124
1715794500000|2024-05-15 17:35:00|1100.9|1100.4|1101|1100.5|1101.1|1100.6|1100.8|1100.3|116
1715794800000|2024-05-15 17:40:00|1101.1|1100.6|1101|1100.5|1101.2|1100.7|1100.6|1100.1|178
1715795100000|2024-05-15 17:45:00|1100.9|1100.4|1100.9|1100.4|1101|1100.5|1100.7|1100.2|143
1715795400000|2024-05-15 17:50:00|1100.8|1100.3|1101.6|1101.1|1101.6|1101.1|1100.8|1100.3|116
1715795700000|2024-05-15 17:55:00|1101.5|1101|1101.6|1101.1|1101.7|1101.2|1101.3|1100.8|204
1715796000000|2024-05-15 18:00:00|1101.5|1101|1101.4|1100.9|1101.6|1101.1|1101.2|1100.7|157
1715796300000|2024-05-15 18:05:00|1101.3|1100.8|1101|1100.5|1101.3|1100.8|1101|1100.5|176
1715796600000|2024-05-15 18:10:00|1100.9|1100.4|1100.9|1100.4|1101|1100.5|1100.6|1100.1|163
1715796900000|2024-05-15 18:15:00|1100.8|1100.3|1100.7|1100.2|1100.9|1100.4|1100.5|1100|162
1715797200000|2024-05-15 18:20:00|1100.6|1100.1|1100.8|1100.3|1100.8|1100.3|1100.5|1100|94
1715797500000|2024-05-15 18:25:00|1100.7|1100.2|1100.8|1100.3|1100.9|1100.4|1100.6|1100.1|131
1715797800000|2024-05-15 18:30:00|1100.9|1100.4|1100.7|1100.2|1100.9|1100.4|1100.6|1100.1|125
1715798100000|2024-05-15 18:35:00|1100.6|1100.1|1100.7|1100.2|1100.7|1100.2|1100.5|1100|116
1715798400000|2024-05-15 18:40:00|1100.6|1100.1|1100.7|1100.2|1100.7|1100.2|1100.5|1100|104
1715798700000|2024-05-15 18:45:00|1100.6|1100.1|1100.3|1099.8|1100.6|1100.1|1100.1|1099.6|310
1715799000000|2024-05-15 18:50:00|1100.2|1099.7|1100.6|1100.1|1100.6|1100.1|1100.2|1099.7|147
1715799300000|2024-05-15 18:55:00|1100.5|1100|1100.8|1100.3|1100.8|1100.3|1100.4|1099.9|278
1715799600000|2024-05-15 19:00:00|1100.7|1100.2|1100.9|1100.4|1101|1100.5|1100.6|1100.1|253
1715799900000|2024-05-15 19:05:00|1101|1100.5|1101|1100.5|1101.2|1100.7|1100.8|1100.3|286
1715800200000|2024-05-15 19:10:00|1100.9|1100.4|1101.3|1100.8|1101.3|1100.8|1100.9|1100.4|347
1715800500000|2024-05-15 19:15:00|1101.1|1100.6|1100.9|1100.4|1101.2|1100.7|1100.9|1100.4|121
1715800800000|2024-05-15 19:20:00|1100.8|1100.3|1101.1|1100.6|1101.2|1100.7|1100.8|1100.3|369
1715801100000|2024-05-15 19:25:00|1101|1100.5|1101|1100.5|1101.3|1100.8|1101|1100.5|169
1715801400000|2024-05-15 19:30:00|1100.9|1100.4|1100.9|1100.4|1101.1|1100.6|1100.7|1100.2|311
1715801700000|2024-05-15 19:35:00|1100.8|1100.3|1100.7|1100.2|1101|1100.5|1100.7|1100.2|163
1715802000000|2024-05-15 19:40:00|1100.8|1100.3|1100.8|1100.3|1100.9|1100.4|1100.7|1100.2|273
1715802300000|2024-05-15 19:45:00|1100.7|1100.2|1100.4|1099.9|1100.7|1100.2|1100.4|1099.9|622
1715802600000|2024-05-15 19:50:00|1100.3|1099.8|1100.7|1100.2|1100.8|1100.3|1100.3|1099.8|1025
1715802900000|2024-05-15 19:55:00|1100.6|1100.1|1101.1|1100.6|1101.3|1100.8|1100.6|1100.1|5847
1715803200000|2024-05-15 20:00:00|1101.2|1100.7|1101.3|1099.3|1101.8|1100.7|1101.2|1099.3|933
1715803500000|2024-05-15 20:05:00|1101.4|1099.4|1101.3|1099.3|1101.5|1099.5|1101.2|1099.2|78
1715803800000|2024-05-15 20:10:00|1101.2|1099.2|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|105
1715804100000|2024-05-15 20:15:00|1101.5|1099.5|1101.3|1099.3|1101.5|1099.5|1101.2|1099.2|58
1715804400000|2024-05-15 20:20:00|1101.4|1099.4|1101.4|1099.4|1101.4|1099.4|1101.4|1099.4|15
1715804700000|2024-05-15 20:25:00|1101.3|1099.3|1101.4|1099.4|1101.4|1099.4|1101.3|1099.3|3
1715805000000|2024-05-15 20:30:00|1101.3|1099.3|1101.4|1099.4|1101.4|1099.4|1101.3|1099.3|3
1715805300000|2024-05-15 20:35:00|||||||||2
1715805600000|2024-05-15 20:40:00|1101.5|1099.5|1101.4|1099.4|1101.5|1099.5|1101.4|1099.4|9
1715805900000|2024-05-15 20:45:00|1101.6|1099.6|1101.7|1099.7|1101.7|1099.7|1101.6|1099.6|55
1715806200000|2024-05-15 20:50:00|1101.6|1099.6|1101.4|1099.4|1101.6|1099.6|1101.2|1099.2|215
1715806500000|2024-05-15 20:55:00|1101.6|1099.6|1101.4|1099.4|1101.6|1099.6|1101.4|1099.4|30
1715810400000|2024-05-15 22:00:00|1101.5|1099.5|1101.4|1099.4|1101.7|1099.7|1101.3|1099.3|0
1715810700000|2024-05-15 22:05:00|1101.5|1099.5|1101.7|1099.7|1101.7|1099.7|1101.4|1099.4|0
1715811000000|2024-05-15 22:10:00|1101.8|1099.8|1101.9|1099.9|1101.9|1099.9|1101.8|1099.8|0
1715811300000|2024-05-15 22:15:00|1101.8|1099.8|1102|1100|1102|1100|1101.8|1099.8|0
1715811600000|2024-05-15 22:20:00|1101.9|1099.9|1101.9|1099.9|1102|1100|1101.8|1099.8|0
1715811900000|2024-05-15 22:25:00|1102|1100|1102|1100|1102|1100|1101.9|1099.9|0
1715812200000|2024-05-15 22:30:00|1102.1|1100.1|1102.1|1100.1|1102.2|1100.2|1102|1100|0
1715812500000|2024-05-15 22:35:00|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1102|1100|0
1715812800000|2024-05-15 22:40:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|0
1715813100000|2024-05-15 22:45:00|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|0
1715813700000|2024-05-15 22:55:00|1102.4|1100.4|1102.3|1100.3|1102.5|1100.5|1102.1|1100.1|0
1715814000000|2024-05-15 23:00:00|1102.4|1100.4|1102.5|1100.5|1102.5|1100.5|1102.3|1100.3|0
1715814300000|2024-05-15 23:05:00|1102.6|1100.6|1102.9|1100.9|1102.9|1100.9|1102.6|1100.6|0
1715814600000|2024-05-15 23:10:00|1102.8|1100.8|1102.9|1100.9|1102.9|1100.9|1102.8|1100.8|0
1715814900000|2024-05-15 23:15:00|1103|1101|1103|1101|1103|1101|1102.9|1100.9|0
1715815200000|2024-05-15 23:20:00|1102.9|1100.9|1103.3|1101.3|1103.4|1101.4|1102.9|1100.9|0
1715815500000|2024-05-15 23:25:00|1103.2|1101.2|1103.2|1101.2|1103.6|1101.6|1103.2|1101.2|0
1715815800000|2024-05-15 23:30:00|1103.1|1101.1|1103.3|1101.3|1103.4|1101.4|1103.1|1101.1|0
1715816100000|2024-05-15 23:35:00|1103.4|1101.4|1103.6|1101.6|1103.6|1101.6|1103.3|1101.3|0
1715816400000|2024-05-15 23:40:00|1103.5|1101.5|1103.4|1101.4|1103.5|1101.5|1103.4|1101.4|0
1715816700000|2024-05-15 23:45:00|1103.3|1101.3|1103.3|1101.3|1103.4|1101.4|1103.3|1101.3|0
1715817000000|2024-05-15 23:50:00|1103.4|1101.4|1103.3|1101.3|1103.4|1101.4|1103.2|1101.2|0
1715817300000|2024-05-15 23:55:00|1103.2|1101.2|1103.2|1101.2|1103.3|1101.3|1103.2|1101.2|0
1715817600000|2024-05-16 00:00:00|1104.2|1102.2|1102.7|1100.7|1104.2|1102.2|1101.2|1099.2|173
1715817900000|2024-05-16 00:05:00|1103|1101|1102.5|1100.5|1103.4|1101.4|1102.5|1100.5|89
1715818200000|2024-05-16 00:10:00|1102.4|1100.4|1102.6|1100.6|1102.6|1100.6|1102|1100|54
1715818500000|2024-05-16 00:15:00|1102.5|1100.5|1102.7|1100.7|1102.8|1100.8|1101.5|1099.5|59
1715818800000|2024-05-16 00:20:00|1102.6|1100.6|1102.9|1100.9|1103|1101|1102.6|1100.6|33
1715819100000|2024-05-16 00:25:00|1103|1101|1102.1|1100.1|1103|1101|1102.1|1100.1|14
1715819400000|2024-05-16 00:30:00|1102.3|1100.3|1102.6|1100.6|1102.6|1100.6|1102.1|1100.1|34
1715819700000|2024-05-16 00:35:00|1102.8|1100.8|1102.7|1100.7|1102.8|1100.8|1102.3|1100.3|52
1715820000000|2024-05-16 00:40:00|1102.6|1100.6|1103.1|1101.1|1103.1|1101.1|1102.5|1100.5|58
1715820300000|2024-05-16 00:45:00|1103.2|1101.2|1103.9|1101.9|1103.9|1101.9|1102.9|1100.9|55
1715820600000|2024-05-16 00:50:00|1104|1102|1105|1103|1105.1|1103.1|1104|1102|375
1715820900000|2024-05-16 00:55:00|1105.1|1103.1|1105.2|1103.2|1105.4|1103.4|1104.7|1102.7|88
1715821200000|2024-05-16 01:00:00|1105.3|1103.3|1103.9|1101.9|1105.3|1103.3|1103.8|1101.8|70
1715821500000|2024-05-16 01:05:00|1103.8|1101.8|1103.1|1101.1|1103.8|1101.8|1102.8|1100.8|104
1715821800000|2024-05-16 01:10:00|1103.2|1101.2|1103.8|1101.8|1103.8|1101.8|1103.2|1101.2|31
1715822100000|2024-05-16 01:15:00|1103.9|1101.9|1103.6|1101.6|1104.8|1102.8|1103.3|1101.3|86
1715822400000|2024-05-16 01:20:00|1103.4|1101.4|1104|1102|1104.6|1102.6|1103.4|1101.4|66
1715822700000|2024-05-16 01:25:00|1103.9|1101.9|1103.9|1101.9|1104|1102|1103.3|1101.3|23
1715823000000|2024-05-16 01:30:00|1103.8|1101.8|1103.9|1101.9|1104|1102|1102.3|1100.3|141
1715823300000|2024-05-16 01:35:00|1103.7|1101.7|1102.7|1100.7|1103.8|1101.8|1102.6|1100.6|96
1715823600000|2024-05-16 01:40:00|1102.8|1100.8|1103.4|1101.4|1103.4|1101.4|1102.1|1100.1|114
1715823900000|2024-05-16 01:45:00|1103.6|1101.6|1102.4|1100.4|1104.3|1102.3|1102.4|1100.4|48
1715824200000|2024-05-16 01:50:00|1102.1|1100.1|1100.7|1098.7|1102.1|1100.1|1100.7|1098.7|7
1715824500000|2024-05-16 01:55:00|1100.2|1098.2|1101.1|1099.1|1101.1|1099.1|1100.1|1098.1|19
1715824800000|2024-05-16 02:00:00|1100.9|1098.9|1101.1|1099.1|1101.5|1099.5|1100.8|1098.8|31
1715825100000|2024-05-16 02:05:00|1100.5|1098.5|1100.1|1098.1|1100.5|1098.5|1099.3|1097.3|21
1715825400000|2024-05-16 02:10:00|1099.9|1097.9|1099.9|1097.9|1099.9|1097.9|1099.5|1097.5|17
1715825700000|2024-05-16 02:15:00|1100.1|1098.1|1099.8|1097.8|1100.1|1098.1|1099|1097|15
1715826000000|2024-05-16 02:20:00|1099.7|1097.7|1099.7|1097.7|1100.1|1098.1|1099.7|1097.7|6
1715826300000|2024-05-16 02:25:00|1100.5|1098.5|1099.9|1097.9|1101|1099|1099.9|1097.9|35
1715826600000|2024-05-16 02:30:00|1100.1|1098.1|1101|1099|1101.1|1099.1|1100.1|1098.1|35
1715826900000|2024-05-16 02:35:00|1100.9|1098.9|1101.8|1099.8|1101.8|1099.8|1100.6|1098.6|19
1715827200000|2024-05-16 02:40:00|1101.9|1099.9|1102|1100|1102|1100|1101.5|1099.5|18
1715827500000|2024-05-16 02:45:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102|1100|24
1715827800000|2024-05-16 02:50:00|1102.2|1100.2|1102.5|1100.5|1102.5|1100.5|1102.2|1100.2|11
1715828100000|2024-05-16 02:55:00|1102.9|1100.9|1103.6|1101.6|1103.6|1101.6|1102.9|1100.9|41
1715828400000|2024-05-16 03:00:00|1103.3|1101.3|1103.4|1101.4|1103.5|1101.5|1102.7|1100.7|194
1715828700000|2024-05-16 03:05:00|1103.3|1101.3|1103|1101|1103.5|1101.5|1102.9|1100.9|52
1715829000000|2024-05-16 03:10:00|1102.9|1100.9|1103.2|1101.2|1103.2|1101.2|1102.6|1100.6|78
1715829300000|2024-05-16 03:15:00|1103.3|1101.3|1102.4|1100.4|1103.5|1101.5|1102.4|1100.4|23
1715829600000|2024-05-16 03:20:00|1102.5|1100.5|1103.1|1101.1|1103.1|1101.1|1102.4|1100.4|13
1715829900000|2024-05-16 03:25:00|1102.7|1100.7|1103.2|1101.2|1103.2|1101.2|1102.7|1100.7|43
1715830200000|2024-05-16 03:30:00|1103.4|1101.4|1103.6|1101.6|1103.8|1101.8|1102.9|1100.9|125
1715830500000|2024-05-16 03:35:00|1103.5|1101.5|1103.4|1101.4|1104.2|1102.2|1103.4|1101.4|141
1715830800000|2024-05-16 03:40:00|1103.5|1101.5|1103.6|1101.6|1103.8|1101.8|1103.5|1101.5|18
1715831100000|2024-05-16 03:45:00|1103.7|1101.7|1103.6|1101.6|1103.9|1101.9|1103.5|1101.5|53
1715831400000|2024-05-16 03:50:00|1103.7|1101.7|1103.9|1101.9|1104|1102|1103.6|1101.6|27
1715831700000|2024-05-16 03:55:00|1103.8|1101.8|1103.6|1101.6|1103.8|1101.8|1103.5|1101.5|5
1715832000000|2024-05-16 04:00:00|1103.8|1101.8|1103|1101|1103.8|1101.8|1103|1101|27
1715832300000|2024-05-16 04:05:00|1103.1|1101.1|1103.2|1101.2|1103.2|1101.2|1102.9|1100.9|42
1715832600000|2024-05-16 04:10:00|1103.7|1101.7|1103.5|1101.5|1103.7|1101.7|1103.5|1101.5|22
1715832900000|2024-05-16 04:15:00|1103.4|1101.4|1103.4|1101.4|1103.6|1101.6|1103.4|1101.4|8
1715833200000|2024-05-16 04:20:00|1103.3|1101.3|1103.5|1101.5|1103.6|1101.6|1103.2|1101.2|65
1715833500000|2024-05-16 04:25:00|1103.4|1101.4|1103.5|1101.5|1103.5|1101.5|1103.3|1101.3|34
1715833800000|2024-05-16 04:30:00|1103.6|1101.6|1102.9|1100.9|1103.6|1101.6|1102.9|1100.9|22
1715834100000|2024-05-16 04:35:00|1103.6|1101.6|1103.8|1101.8|1103.8|1101.8|1103.6|1101.6|9
1715834400000|2024-05-16 04:40:00|1103.7|1101.7|1103.4|1101.4|1103.7|1101.7|1103.4|1101.4|14
1715834700000|2024-05-16 04:45:00|||||||||3
1715835000000|2024-05-16 04:50:00|1103.3|1101.3|1102.7|1100.7|1103.3|1101.3|1102.7|1100.7|70
1715835300000|2024-05-16 04:55:00|1102.5|1100.5|1102.4|1100.4|1102.6|1100.6|1102.3|1100.3|33
1715835600000|2024-05-16 05:00:00|1102.2|1100.2|1103.4|1101.4|1103.5|1101.5|1102.2|1100.2|291
1715835900000|2024-05-16 05:05:00|1103.3|1101.3|1102.4|1100.4|1103.4|1101.4|1102.4|1100.4|52
1715836200000|2024-05-16 05:10:00|1102.3|1100.3|1101.6|1099.6|1102.3|1100.3|1101.6|1099.6|10
1715836500000|2024-05-16 05:15:00|1101.7|1099.7|1102.3|1100.3|1102.5|1100.5|1101.7|1099.7|32
1715836800000|2024-05-16 05:20:00|1102.2|1100.2|1102.8|1100.8|1102.8|1100.8|1102.1|1100.1|18
1715837100000|2024-05-16 05:25:00|1102.6|1100.6|1103.4|1101.4|1103.6|1101.6|1102.6|1100.6|47
1715837400000|2024-05-16 05:30:00|1103.3|1101.3|1103|1101|1103.5|1101.5|1102.8|1100.8|48
1715837700000|2024-05-16 05:35:00|1103.1|1101.1|1103.2|1101.2|1103.4|1101.4|1103|1101|39
1715838000000|2024-05-16 05:40:00|1103|1101|1103|1101|1103.2|1101.2|1102.9|1100.9|44
1715838300000|2024-05-16 05:45:00|1103.1|1101.1|1102.4|1100.4|1103.2|1101.2|1102.2|1100.2|50
1715838600000|2024-05-16 05:50:00|1102.6|1100.6|1102.4|1100.4|1102.9|1100.9|1102.4|1100.4|15
1715838900000|2024-05-16 05:55:00|1102.6|1100.6|1102.2|1100.2|1102.7|1100.7|1102.1|1100.1|16
1715839200000|2024-05-16 06:00:00|1102.1|1100.1|1101.6|1099.6|1102.1|1100.1|1101.5|1099.5|39
1715839500000|2024-05-16 06:05:00|1101.7|1099.7|1102.3|1100.3|1102.3|1100.3|1101.6|1099.6|56
1715839800000|2024-05-16 06:10:00|1102.2|1100.2|1102.7|1100.7|1102.7|1100.7|1102.2|1100.2|50
1715840100000|2024-05-16 06:15:00|1102.6|1100.6|1102.5|1100.5|1102.8|1100.8|1102.4|1100.4|80
1715840400000|2024-05-16 06:20:00|1102.4|1100.4|1102.6|1100.6|1102.9|1100.9|1102.4|1100.4|52
1715840700000|2024-05-16 06:25:00|1102.7|1100.7|1102.4|1100.4|1102.8|1100.8|1102.4|1100.4|56
1715841000000|2024-05-16 06:30:00|1102.2|1100.2|1101.4|1099.4|1102.4|1100.4|1101.3|1099.3|101
1715841300000|2024-05-16 06:35:00|1101.2|1099.2|1101.5|1099.5|1101.5|1099.5|1101|1099|55
1715841600000|2024-05-16 06:40:00|1101.7|1099.7|1102.1|1100.1|1102.2|1100.2|1101.6|1099.6|100
1715841900000|2024-05-16 06:45:00|1102.2|1100.2|1101.8|1099.8|1102.3|1100.3|1101.6|1099.6|117
1715842200000|2024-05-16 06:50:00|1101.9|1099.9|1102.1|1100.1|1102.2|1100.2|1101.8|1099.8|100
1715842500000|2024-05-16 06:55:00|1102|1100|1101.1|1099.1|1102.1|1100.1|1100.7|1098.7|166
1715842800000|2024-05-16 07:00:00|1101|1099|1100.3|1098.3|1101.1|1099.1|1100.1|1098.1|265
1715843100000|2024-05-16 07:05:00|1100.4|1098.4|1100.3|1098.3|1100.6|1098.6|1099.9|1097.9|636
1715843400000|2024-05-16 07:10:00|1100.4|1098.4|1100.7|1098.7|1100.7|1098.7|1100.2|1098.2|441
1715843700000|2024-05-16 07:15:00|1100.8|1098.8|1101.4|1099.4|1101.5|1099.5|1100.8|1098.8|318
1715844000000|2024-05-16 07:20:00|1101.5|1099.5|1101.2|1099.2|1101.7|1099.7|1101.1|1099.1|644
1715844300000|2024-05-16 07:25:00|1101.1|1099.1|1101.4|1099.4|1101.5|1099.5|1101|1099|373
1715844600000|2024-05-16 07:30:00|1101.5|1099.5|1101|1099|1101.6|1099.6|1101|1099|337
1715844900000|2024-05-16 07:35:00|1100.9|1098.9|1100.7|1098.7|1101|1099|1100.6|1098.6|228
1715845200000|2024-05-16 07:40:00|1100.8|1098.8|1100.8|1098.8|1100.9|1098.9|1100.7|1098.7|234
1715845500000|2024-05-16 07:45:00|1100.7|1098.7|1100.5|1098.5|1100.8|1098.8|1100|1098|192
1715845800000|2024-05-16 07:50:00|1100.4|1098.4|1100.5|1098.5|1100.7|1098.7|1100.2|1098.2|149
1715846100000|2024-05-16 07:55:00|1100.4|1098.4|1100.5|1098.5|1101|1099|1100.4|1098.4|163
1715846400000|2024-05-16 08:00:00|1100.6|1098.6|1100.6|1098.6|1100.7|1098.7|1100.3|1098.3|265
1715846700000|2024-05-16 08:05:00|1100.7|1098.7|1100.5|1098.5|1100.8|1098.8|1100.3|1098.3|375
1715847000000|2024-05-16 08:10:00|1100.4|1098.4|1100.1|1098.1|1100.4|1098.4|1099.9|1097.9|328
1715847300000|2024-05-16 08:15:00|1100.2|1098.2|1099.3|1097.3|1100.2|1098.2|1099.3|1097.3|142
1715847600000|2024-05-16 08:20:00|1099.4|1097.4|1098.9|1096.9|1099.4|1097.4|1098.8|1096.8|187
1715847900000|2024-05-16 08:25:00|1099|1097|1099.5|1097.5|1099.7|1097.7|1099|1097|203
1715848200000|2024-05-16 08:30:00|1099.7|1097.7|1099.9|1097.9|1100|1098|1099.6|1097.6|195
1715848500000|2024-05-16 08:35:00|1099.8|1097.8|1099.7|1097.7|1099.8|1097.8|1099.6|1097.6|126
1715848800000|2024-05-16 08:40:00|1099.6|1097.6|1099.4|1097.4|1099.7|1097.7|1099.4|1097.4|80
1715849100000|2024-05-16 08:45:00|1099.5|1097.5|1099.8|1097.8|1100|1098|1099.5|1097.5|96
1715849400000|2024-05-16 08:50:00|1099.9|1097.9|1099.7|1097.7|1099.9|1097.9|1099.6|1097.6|47
1715849700000|2024-05-16 08:55:00|1099.8|1097.8|1100.1|1098.1|1100.1|1098.1|1099.8|1097.8|89
1715850000000|2024-05-16 09:00:00|1100.2|1098.2|1100.6|1098.6|1100.6|1098.6|1100.1|1098.1|178
1715850300000|2024-05-16 09:05:00|1100.5|1098.5|1100.8|1098.8|1100.8|1098.8|1100.3|1098.3|89
1715850600000|2024-05-16 09:10:00|1100.7|1098.7|1101.4|1099.4|1101.4|1099.4|1100.6|1098.6|184
1715850900000|2024-05-16 09:15:00|1101.3|1099.3|1102.4|1100.4|1102.4|1100.4|1101.3|1099.3|300
1715851200000|2024-05-16 09:20:00|1102.3|1100.3|1102.3|1100.3|1102.5|1100.5|1102.1|1100.1|95
1715851500000|2024-05-16 09:25:00|1102.2|1100.2|1102.2|1100.2|1102.3|1100.3|1101.9|1099.9|74
1715851800000|2024-05-16 09:30:00|1102.3|1100.3|1102.7|1100.7|1102.9|1100.9|1102.3|1100.3|117
1715852100000|2024-05-16 09:35:00|1102.8|1100.8|1103|1101|1103.2|1101.2|1102.8|1100.8|98
1715852400000|2024-05-16 09:40:00|1102.9|1100.9|1102.9|1100.9|1103.3|1101.3|1102.8|1100.8|204
1715852700000|2024-05-16 09:45:00|1103|1101|1103.7|1101.7|1103.8|1101.8|1102.9|1100.9|111
1715853000000|2024-05-16 09:50:00|1103.6|1101.6|1103.5|1101.5|1103.7|1101.7|1103.4|1101.4|199
1715853300000|2024-05-16 09:55:00|1103.6|1101.6|1103.9|1101.9|1103.9|1101.9|1103.6|1101.6|185
1715853600000|2024-05-16 10:00:00|1103.8|1101.8|1104.4|1102.4|1104.7|1102.7|1103.8|1101.8|668
1715853900000|2024-05-16 10:05:00|1104.3|1102.3|1104.1|1102.1|1104.6|1102.6|1104.1|1102.1|86
1715854200000|2024-05-16 10:10:00|1104|1102|1104.3|1102.3|1104.3|1102.3|1103.9|1101.9|105
1715854500000|2024-05-16 10:15:00|1104.2|1102.2|1104.5|1102.5|1104.5|1102.5|1103.9|1101.9|101
1715854800000|2024-05-16 10:20:00|1104.4|1102.4|1104.4|1102.4|1104.5|1102.5|1104.3|1102.3|24
1715855100000|2024-05-16 10:25:00|1104.4|1102.4|1103.9|1101.9|1104.6|1102.6|1103.9|1101.9|109
1715855400000|2024-05-16 10:30:00|1103.8|1101.8|1103.9|1101.9|1103.9|1101.9|1103.7|1101.7|116
1715855700000|2024-05-16 10:35:00|1103.8|1101.8|1104.2|1102.2|1104.4|1102.4|1103.8|1101.8|92
1715856000000|2024-05-16 10:40:00|1104.1|1102.1|1104.2|1102.2|1104.3|1102.3|1103.7|1101.7|92
1715856300000|2024-05-16 10:45:00|1104.1|1102.1|1103.9|1101.9|1104.4|1102.4|1103.9|1101.9|165
1715856600000|2024-05-16 10:50:00|1104|1102|1104.1|1102.1|1104.2|1102.2|1103.8|1101.8|476
1715856900000|2024-05-16 10:55:00|1104.2|1102.2|1104.2|1102.2|1104.4|1102.4|1104|1102|316
1715857200000|2024-05-16 11:00:00|1104|1102|1104.7|1102.7|1104.7|1102.7|1104|1102|182
1715857500000|2024-05-16 11:05:00|1104.5|1102.5|1104.3|1102.3|1104.6|1102.6|1104.1|1102.1|58
1715857800000|2024-05-16 11:10:00|1104.2|1102.2|1104.3|1102.3|1104.4|1102.4|1104.1|1102.1|53
1715858100000|2024-05-16 11:15:00|1104.4|1102.4|1104.5|1102.5|1104.6|1102.6|1104.4|1102.4|102
1715858400000|2024-05-16 11:20:00|1104.4|1102.4|1104.5|1102.5|1104.8|1102.8|1104|1102|318
1715858700000|2024-05-16 11:25:00|1104.6|1102.6|1104.2|1102.2|1104.6|1102.6|1104.1|1102.1|113
1715859000000|2024-05-16 11:30:00|1104.3|1102.3|1103.9|1101.9|1104.3|1102.3|1103.9|1101.9|70
1715859300000|2024-05-16 11:35:00|1103.8|1101.8|1103.9|1101.9|1104|1102|1103.7|1101.7|87
1715859600000|2024-05-16 11:40:00|1104|1102|1103.7|1101.7|1104.3|1102.3|1103.7|1101.7|96
1715859900000|2024-05-16 11:45:00|1103.8|1101.8|1104|1102|1104.1|1102.1|1103.8|1101.8|47
1715860200000|2024-05-16 11:50:00|1104.1|1102.1|1103.9|1101.9|1104.1|1102.1|1103.8|1101.8|26
1715860500000|2024-05-16 11:55:00|1104|1102|1104.1|1102.1|1104.2|1102.2|1104|1102|59
1715860800000|2024-05-16 12:00:00|1104|1102|1104.1|1102.1|1104.2|1102.2|1103.8|1101.8|364
1715861100000|2024-05-16 12:05:00|1104|1102|1104.1|1102.1|1104.2|1102.2|1103.9|1101.9|118
1715861400000|2024-05-16 12:10:00|1104|1102|1104.1|1102.1|1104.3|1102.3|1104|1102|132
1715861700000|2024-05-16 12:15:00|1104|1102|1104.5|1102.5|1104.6|1102.6|1104|1102|122
1715862000000|2024-05-16 12:20:00|1104.6|1102.6|1104.7|1102.7|1105.2|1103.2|1104.6|1102.6|159
1715862300000|2024-05-16 12:25:00|1104.8|1102.8|1105.3|1103.3|1105.3|1103.3|1104.8|1102.8|156
1715862600000|2024-05-16 12:30:00|1105.4|1103.4|1105.1|1103.1|1106.3|1104.3|1104.3|1102.3|688
1715862900000|2024-05-16 12:35:00|1105|1103|1104.1|1102.1|1105|1103|1103.9|1101.9|408
1715863200000|2024-05-16 12:40:00|1104|1102|1104.8|1102.8|1104.8|1102.8|1103.9|1101.9|188
1715863500000|2024-05-16 12:45:00|1104.7|1102.7|1104|1102|1104.8|1102.8|1104|1102|210
1715863800000|2024-05-16 12:50:00|1104.1|1102.1|1103.5|1101.5|1104.1|1102.1|1103.4|1101.4|222
1715864100000|2024-05-16 12:55:00|1103.6|1101.6|1103.4|1101.4|1103.7|1101.7|1103.3|1101.3|181
1715864400000|2024-05-16 13:00:00|1103.3|1101.3|1103.3|1101.3|1103.4|1101.4|1103|1101|304
1715864700000|2024-05-16 13:05:00|1103.1|1101.1|1102.3|1100.3|1103.1|1101.1|1102.3|1100.3|107
1715865000000|2024-05-16 13:10:00|1102.2|1100.2|1102.1|1100.1|1102.3|1100.3|1101.9|1099.9|111
1715865300000|2024-05-16 13:15:00|1102.2|1100.2|1101.8|1099.8|1102.4|1100.4|1101.8|1099.8|551
1715865600000|2024-05-16 13:20:00|1102|1100|1101.9|1099.9|1102.2|1100.2|1101.7|1099.7|165
1715865900000|2024-05-16 13:25:00|1102|1100|1102.8|1100.8|1103.1|1101.1|1101.9|1099.9|708
1715866200000|2024-05-16 13:30:00|1102.1|1101.6|1101.1|1100.6|1102.1|1101.6|1100.1|1099.6|3374
1715866500000|2024-05-16 13:35:00|1101.2|1100.7|1100.8|1100.3|1101.7|1101.2|1100.6|1100.1|1504
1715866800000|2024-05-16 13:40:00|1100.7|1100.2|1100.3|1099.8|1101|1100.5|1100|1099.5|1031
1715867100000|2024-05-16 13:45:00|1100.2|1099.7|1100.7|1100.2|1100.9|1100.4|1099.9|1099.4|937
1715867400000|2024-05-16 13:50:00|1100.6|1100.1|1101.3|1100.8|1101.6|1101.1|1100.5|1100|1304
1715867700000|2024-05-16 13:55:00|1101.4|1100.9|1101.4|1100.9|1101.8|1101.3|1101.2|1100.7|1020
1715868000000|2024-05-16 14:00:00|1101.3|1100.8|1102|1101.5|1102.2|1101.7|1100.6|1100.1|1257
1715868300000|2024-05-16 14:05:00|1102.1|1101.6|1102.1|1101.6|1102.2|1101.7|1101|1100.5|1159
1715868600000|2024-05-16 14:10:00|1102.2|1101.7|1102.4|1101.9|1102.5|1102|1101.9|1101.4|801
1715868900000|2024-05-16 14:15:00|1102.5|1102|1103|1102.5|1103|1102.5|1102.2|1101.7|898
1715869200000|2024-05-16 14:20:00|1103.1|1102.6|1104.4|1103.9|1104.4|1103.9|1103|1102.5|1423
1715869500000|2024-05-16 14:25:00|1104.3|1103.8|1104.7|1104.2|1105.1|1104.6|1104.3|1103.8|1120
1715869800000|2024-05-16 14:30:00|1104.8|1104.3|1104.2|1103.7|1105.1|1104.6|1104.2|1103.7|1073
1715870100000|2024-05-16 14:35:00|1104.1|1103.6|1104.3|1103.8|1104.3|1103.8|1103.8|1103.3|770
1715870400000|2024-05-16 14:40:00|1104.2|1103.7|1104.4|1103.9|1104.6|1104.1|1104|1103.5|722
1715870700000|2024-05-16 14:45:00|1104.5|1104|1105.5|1105|1105.5|1105|1104.2|1103.7|675
1715871000000|2024-05-16 14:50:00|1105.4|1104.9|1105.7|1105.2|1106.1|1105.6|1105.4|1104.9|865
1715871300000|2024-05-16 14:55:00|1105.8|1105.3|1106|1105.5|1106.3|1105.8|1105.5|1105|883
1715871600000|2024-05-16 15:00:00|1106.1|1105.6|1106.3|1105.8|1106.3|1105.8|1105.7|1105.2|1085
1715871900000|2024-05-16 15:05:00|1106.4|1105.9|1106.2|1105.7|1106.5|1106|1105.7|1105.2|598
1715872200000|2024-05-16 15:10:00|1106.1|1105.6|1105.1|1104.6|1106.2|1105.7|1105|1104.5|750
1715872500000|2024-05-16 15:15:00|1105|1104.5|1104.6|1104.1|1105.3|1104.8|1104.4|1103.9|557
1715872800000|2024-05-16 15:20:00|1104.5|1104|1104.3|1103.8|1104.7|1104.2|1104|1103.5|579
1715873100000|2024-05-16 15:25:00|1104.2|1103.7|1104.3|1103.8|1104.5|1104|1104.1|1103.6|992
1715873400000|2024-05-16 15:30:00|1104.4|1103.9|1104.2|1103.7|1104.5|1104|1104.1|1103.6|767
1715873700000|2024-05-16 15:35:00|1104.3|1103.8|1103.8|1103.3|1104.5|1104|1103.6|1103.1|475
1715874000000|2024-05-16 15:40:00|1103.7|1103.2|1104|1103.5|1104|1103.5|1103.5|1103|432
1715874300000|2024-05-16 15:45:00|1104.1|1103.6|1103.9|1103.4|1104.1|1103.6|1103.5|1103|478
1715874600000|2024-05-16 15:50:00|1104|1103.5|1104.3|1103.8|1104.3|1103.8|1103.9|1103.4|362
1715874900000|2024-05-16 15:55:00|1104.4|1103.9|1104.7|1104.2|1104.8|1104.3|1104.3|1103.8|359
1715875200000|2024-05-16 16:00:00|1104.6|1104.1|1103.9|1103.4|1104.6|1104.1|1103.7|1103.2|518
1715875500000|2024-05-16 16:05:00|1104|1103.5|1104|1103.5|1104.5|1104|1103.9|1103.4|188
1715875800000|2024-05-16 16:10:00|1104.1|1103.6|1104.5|1104|1104.5|1104|1103.9|1103.4|157
1715876100000|2024-05-16 16:15:00|1104.4|1103.9|1104.6|1104.1|1104.8|1104.3|1104.3|1103.8|427
1715876400000|2024-05-16 16:20:00|1104.5|1104|1104.7|1104.2|1104.7|1104.2|1104.3|1103.8|313
1715876700000|2024-05-16 16:25:00|1104.6|1104.1|1104.2|1103.7|1104.7|1104.2|1104.1|1103.6|364
1715877000000|2024-05-16 16:30:00|1104.3|1103.8|1103.6|1103.1|1104.3|1103.8|1103.4|1102.9|496
1715877300000|2024-05-16 16:35:00|1103.5|1103|1103.7|1103.2|1103.8|1103.3|1103.3|1102.8|198
1715877600000|2024-05-16 16:40:00|1103.6|1103.1|1103.7|1103.2|1103.8|1103.3|1103.4|1102.9|145
1715877900000|2024-05-16 16:45:00|1103.8|1103.3|1104.3|1103.8|1104.4|1103.9|1103.5|1103|254
1715878200000|2024-05-16 16:50:00|1104.2|1103.7|1104.3|1103.8|1104.4|1103.9|1104.1|1103.6|328
1715878500000|2024-05-16 16:55:00|1104.4|1103.9|1104.1|1103.6|1104.4|1103.9|1104|1103.5|244
1715878800000|2024-05-16 17:00:00|1104|1103.5|1104|1103.5|1104.1|1103.6|1103.7|1103.2|145
1715879100000|2024-05-16 17:05:00|1104.1|1103.6|1104.7|1104.2|1104.7|1104.2|1104.1|1103.6|332
1715879400000|2024-05-16 17:10:00|1104.6|1104.1|1104.9|1104.4|1104.9|1104.4|1104.6|1104.1|387
1715879700000|2024-05-16 17:15:00|1104.8|1104.3|1105.4|1104.9|1105.4|1104.9|1104.7|1104.2|307
1715880000000|2024-05-16 17:20:00|1105.3|1104.8|1103.9|1103.4|1105.3|1104.8|1103.9|1103.4|502
1715880300000|2024-05-16 17:25:00|1103.8|1103.3|1104.7|1104.2|1104.9|1104.4|1103.7|1103.2|396
1715880600000|2024-05-16 17:30:00|1104.8|1104.3|1104.8|1104.3|1105|1104.5|1104.8|1104.3|321
1715880900000|2024-05-16 17:35:00|1104.7|1104.2|1104.4|1103.9|1104.8|1104.3|1104.4|1103.9|358
1715881200000|2024-05-16 17:40:00|1104.3|1103.8|1104.2|1103.7|1104.6|1104.1|1103.9|1103.4|570
1715881500000|2024-05-16 17:45:00|1104.1|1103.6|1103.8|1103.3|1104.1|1103.6|1103.6|1103.1|464
1715881800000|2024-05-16 17:50:00|1103.9|1103.4|1104.6|1104.1|1104.7|1104.2|1103.9|1103.4|621
1715882100000|2024-05-16 17:55:00|1104.5|1104|1104.4|1103.9|1104.5|1104|1104.2|1103.7|440
1715882400000|2024-05-16 18:00:00|1104.5|1104|1104.4|1103.9|1104.6|1104.1|1104.4|1103.9|458
1715882700000|2024-05-16 18:05:00|1104.5|1104|1104.1|1103.6|1104.5|1104|1104.1|1103.6|301
1715883000000|2024-05-16 18:10:00|1104.2|1103.7|1103.4|1102.9|1104.2|1103.7|1103.4|1102.9|236
1715883300000|2024-05-16 18:15:00|1103.3|1102.8|1104|1103.5|1104.1|1103.6|1103.2|1102.7|422
1715883600000|2024-05-16 18:20:00|1104.1|1103.6|1104.5|1104|1104.5|1104|1104|1103.5|221
1715883900000|2024-05-16 18:25:00|1104.4|1103.9|1104.2|1103.7|1104.5|1104|1104.1|1103.6|313
1715884200000|2024-05-16 18:30:00|1104.3|1103.8|1104.6|1104.1|1104.7|1104.2|1104.3|1103.8|441
1715884500000|2024-05-16 18:35:00|1104.5|1104|1104.6|1104.1|1104.7|1104.2|1104.5|1104|212
1715884800000|2024-05-16 18:40:00|1104.7|1104.2|1105|1104.5|1105|1104.5|1104.6|1104.1|372
1715885100000|2024-05-16 18:45:00|1104.9|1104.4|1104.8|1104.3|1105|1104.5|1104.8|1104.3|308
1715885400000|2024-05-16 18:50:00|1104.7|1104.2|1104.9|1104.4|1104.9|1104.4|1104.5|1104|271
1715885700000|2024-05-16 18:55:00|1105|1104.5|1104.8|1104.3|1105|1104.5|1104.5|1104|468
1715886000000|2024-05-16 19:00:00|1104.7|1104.2|1104.9|1104.4|1104.9|1104.4|1104.6|1104.1|439
1715886300000|2024-05-16 19:05:00|1105|1104.5|1105|1104.5|1105.1|1104.6|1104.9|1104.4|296
1715886600000|2024-05-16 19:10:00|1104.9|1104.4|1105.3|1104.8|1105.3|1104.8|1104.8|1104.3|332
1715886900000|2024-05-16 19:15:00|1105.4|1104.9|1105.2|1104.7|1105.5|1105|1105.1|1104.6|408
1715887200000|2024-05-16 19:20:00|1105.1|1104.6|1105.1|1104.6|1105.3|1104.8|1104.9|1104.4|225
1715887500000|2024-05-16 19:25:00|1105.2|1104.7|1105.2|1104.7|1105.3|1104.8|1105.1|1104.6|227
1715887800000|2024-05-16 19:30:00|1105.3|1104.8|1104.9|1104.4|1105.3|1104.8|1104.8|1104.3|302
1715888100000|2024-05-16 19:35:00|1104.8|1104.3|1104.5|1104|1105|1104.5|1104.4|1103.9|380
1715888400000|2024-05-16 19:40:00|1104.6|1104.1|1104.4|1103.9|1104.7|1104.2|1104.3|1103.8|371
1715888700000|2024-05-16 19:45:00|1104.3|1103.8|1104|1103.5|1104.3|1103.8|1103.9|1103.4|633
1715889000000|2024-05-16 19:50:00|1104.1|1103.6|1104.8|1104.3|1104.9|1104.4|1104.1|1103.6|783
1715889300000|2024-05-16 19:55:00|1104.7|1104.2|1103.7|1103.2|1104.8|1104.3|1103.6|1103.1|6628
1715889600000|2024-05-16 20:00:00|1103.1|1102.6|1103.8|1101.8|1104.2|1102.6|1103.1|1101.6|1500
1715889900000|2024-05-16 20:05:00|1103.9|1101.9|1103.4|1101.4|1103.9|1101.9|1103.3|1101.3|452
1715890200000|2024-05-16 20:10:00|1103.3|1101.3|1103.3|1101.3|1103.5|1101.5|1103.3|1101.3|286
1715890500000|2024-05-16 20:15:00|1103.2|1101.2|1103.5|1101.5|1103.5|1101.5|1103.1|1101.1|64
1715890800000|2024-05-16 20:20:00|1103.4|1101.4|1103.4|1101.4|1103.5|1101.5|1103.4|1101.4|12
1715891100000|2024-05-16 20:25:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1103.5|1101.5|14
1715891400000|2024-05-16 20:30:00|1103.6|1101.6|1103.5|1101.5|1103.6|1101.6|1103.5|1101.5|4
1715891700000|2024-05-16 20:35:00|1103.4|1101.4|1103.3|1101.3|1103.6|1101.6|1103.3|1101.3|54
1715892000000|2024-05-16 20:40:00|1103.6|1101.6|1103.5|1101.5|1103.6|1101.6|1103.5|1101.5|6
1715892300000|2024-05-16 20:45:00|1103.6|1101.6|1103.3|1101.3|1103.6|1101.6|1103.3|1101.3|16
1715892600000|2024-05-16 20:50:00|1103.2|1101.2|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|16
1715892900000|2024-05-16 20:55:00|1103.5|1101.5|1103.4|1101.4|1103.9|1101.9|1103.2|1101.2|27
1715896800000|2024-05-16 22:00:00|1104|1102|1103.9|1101.9|1104.2|1102.2|1103.7|1101.7|0
1715897100000|2024-05-16 22:05:00|1103.8|1101.8|1103.9|1101.9|1103.9|1101.9|1103.6|1101.6|0
1715897400000|2024-05-16 22:10:00|1103.8|1101.8|1103.7|1101.7|1103.9|1101.9|1103.7|1101.7|0
1715897700000|2024-05-16 22:15:00|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.7|1101.7|0
1715898000000|2024-05-16 22:20:00|1103.9|1101.9|1104.1|1102.1|1104.1|1102.1|1103.9|1101.9|0
1715898300000|2024-05-16 22:25:00|1104|1102|1103.9|1101.9|1104.2|1102.2|1103.9|1101.9|0
1715898600000|2024-05-16 22:30:00|1104|1102|1103.6|1101.6|1104|1102|1103.5|1101.5|0
1715898900000|2024-05-16 22:35:00|1103.7|1101.7|1103.9|1101.9|1103.9|1101.9|1103.6|1101.6|0
1715899200000|2024-05-16 22:40:00|1103.8|1101.8|1104|1102|1104|1102|1103.8|1101.8|0
1715899500000|2024-05-16 22:45:00|1104.1|1102.1|1104.1|1102.1|1104.2|1102.2|1104|1102|0
1715899800000|2024-05-16 22:50:00|1104|1102|1104.1|1102.1|1104.1|1102.1|1104|1102|0
1715900100000|2024-05-16 22:55:00|1104.2|1102.2|1104.1|1102.1|1104.2|1102.2|1104|1102|0
1715900400000|2024-05-16 23:00:00|1104|1102|1104|1102|1104.1|1102.1|1104|1102|0
1715900700000|2024-05-16 23:05:00|1104.1|1102.1|1103.9|1101.9|1104.1|1102.1|1103.8|1101.8|0
1715901000000|2024-05-16 23:10:00|1104|1102|1104.1|1102.1|1104.1|1102.1|1104|1102|0
1715901300000|2024-05-16 23:15:00|1104|1102|1104.1|1102.1|1104.2|1102.2|1104|1102|0
1715901600000|2024-05-16 23:20:00|1104.2|1102.2|1104.1|1102.1|1104.2|1102.2|1104.1|1102.1|0
1715901900000|2024-05-16 23:25:00|1104|1102|1104.1|1102.1|1104.2|1102.2|1104|1102|0
1715902200000|2024-05-16 23:30:00|1104.2|1102.2|1104|1102|1104.3|1102.3|1103.9|1101.9|0
1715902500000|2024-05-16 23:35:00|1104.1|1102.1|1104.1|1102.1|1104.2|1102.2|1104.1|1102.1|0
1715902800000|2024-05-16 23:40:00|1104|1102|1104|1102|1104|1102|1104|1102|0
1715903100000|2024-05-16 23:45:00|1104.1|1102.1|1103.8|1101.8|1104.1|1102.1|1103.8|1101.8|0
1715903400000|2024-05-16 23:50:00|1103.9|1101.9|1103.8|1101.8|1103.9|1101.9|1103.8|1101.8|0
1715903700000|2024-05-16 23:55:00|1103.9|1101.9|1103.9|1101.9|1104|1102|1103.8|1101.8|0
1715904000000|2024-05-17 00:00:00|1104.1|1102.1|1106|1104|1106.1|1104.1|1104.1|1102.1|196
1715904300000|2024-05-17 00:05:00|1106.1|1104.1|1107.1|1105.1|1107.1|1105.1|1106.1|1104.1|119
1715904600000|2024-05-17 00:10:00|1107.2|1105.2|1105.7|1103.7|1107.3|1105.3|1105.3|1103.3|210
1715904900000|2024-05-17 00:15:00|1105.6|1103.6|1105|1103|1105.6|1103.6|1104.7|1102.7|81
1715905200000|2024-05-17 00:20:00|1105.3|1103.3|1104.8|1102.8|1105.4|1103.4|1104.7|1102.7|174
1715905500000|2024-05-17 00:25:00|1104.7|1102.7|1104.8|1102.8|1105|1103|1104.6|1102.6|131
1715905800000|2024-05-17 00:30:00|1104.7|1102.7|1105.1|1103.1|1105.1|1103.1|1104.4|1102.4|71
1715906100000|2024-05-17 00:35:00|1105|1103|1105.1|1103.1|1105.3|1103.3|1105|1103|92
1715906400000|2024-05-17 00:40:00|1105.2|1103.2|1104.3|1102.3|1105.2|1103.2|1104.3|1102.3|56
1715906700000|2024-05-17 00:45:00|1104.5|1102.5|1105.7|1103.7|1105.7|1103.7|1104.2|1102.2|48
1715907000000|2024-05-17 00:50:00|1105.8|1103.8|1106.2|1104.2|1106.3|1104.3|1105.8|1103.8|63
1715907300000|2024-05-17 00:55:00|1106.1|1104.1|1106.1|1104.1|1106.1|1104.1|1105.8|1103.8|19
1715907600000|2024-05-17 01:00:00|1106|1104|1104|1102|1106.8|1104.8|1103.9|1101.9|123
1715907900000|2024-05-17 01:05:00|1104.2|1102.2|1104.2|1102.2|1104.8|1102.8|1103.8|1101.8|161
1715908200000|2024-05-17 01:10:00|1104.3|1102.3|1103.1|1101.1|1104.3|1102.3|1102.9|1100.9|117
1715908500000|2024-05-17 01:15:00|1103|1101|1102.2|1100.2|1103|1101|1102.1|1100.1|90
1715908800000|2024-05-17 01:20:00|1102|1100|1101.5|1099.5|1102.2|1100.2|1101.5|1099.5|30
1715909100000|2024-05-17 01:25:00|1101.6|1099.6|1101.8|1099.8|1102.2|1100.2|1101.6|1099.6|32
1715909400000|2024-05-17 01:30:00|1102|1100|1102.8|1100.8|1103.2|1101.2|1101.8|1099.8|81
1715909700000|2024-05-17 01:35:00|1103.3|1101.3|1103.8|1101.8|1103.8|1101.8|1102.6|1100.6|105
1715910000000|2024-05-17 01:40:00|1103.7|1101.7|1103.4|1101.4|1103.8|1101.8|1102.3|1100.3|147
1715910300000|2024-05-17 01:45:00|1103.6|1101.6|1103|1101|1103.8|1101.8|1102.9|1100.9|59
1715910600000|2024-05-17 01:50:00|1102.5|1100.5|1102.5|1100.5|1102.5|1100.5|1101.8|1099.8|14
1715910900000|2024-05-17 01:55:00|1103|1101|1103.4|1101.4|1103.4|1101.4|1102.9|1100.9|15
1715911200000|2024-05-17 02:00:00|1103.6|1101.6|1101.1|1099.1|1103.9|1101.9|1101.1|1099.1|30
1715911500000|2024-05-17 02:05:00|1101.5|1099.5|1101.3|1099.3|1101.7|1099.7|1100.8|1098.8|13
1715911800000|2024-05-17 02:10:00|1101.2|1099.2|1100.8|1098.8|1101.2|1099.2|1100.6|1098.6|20
1715912100000|2024-05-17 02:15:00|1101.3|1099.3|1100.5|1098.5|1101.3|1099.3|1100.5|1098.5|3
1715912400000|2024-05-17 02:20:00|1100.8|1098.8|1101|1099|1101|1099|1100.8|1098.8|2
1715912700000|2024-05-17 02:25:00|1101.4|1099.4|1100.3|1098.3|1101.4|1099.4|1100.2|1098.2|15
1715913000000|2024-05-17 02:30:00|1100.4|1098.4|1099.2|1097.2|1100.4|1098.4|1099.2|1097.2|15
1715913300000|2024-05-17 02:35:00|1099.4|1097.4|1099.7|1097.7|1099.8|1097.8|1099.4|1097.4|9
1715913600000|2024-05-17 02:40:00|1099.2|1097.2|1098.7|1096.7|1099.5|1097.5|1098.6|1096.6|15
1715913900000|2024-05-17 02:45:00|1098.8|1096.8|1098.7|1096.7|1098.9|1096.9|1098.7|1096.7|14
1715914200000|2024-05-17 02:50:00|1099.1|1097.1|1098.3|1096.3|1099.1|1097.1|1098.1|1096.1|51
1715914500000|2024-05-17 02:55:00|1098.6|1096.6|1099.1|1097.1|1099.1|1097.1|1098.6|1096.6|5
1715914800000|2024-05-17 03:00:00|1099.3|1097.3|1099.4|1097.4|1099.4|1097.4|1099.3|1097.3|3
1715915100000|2024-05-17 03:05:00|1099.2|1097.2|1099|1097|1099.2|1097.2|1098.9|1096.9|6
1715915400000|2024-05-17 03:10:00|1098.8|1096.8|1098.4|1096.4|1098.9|1096.9|1098.4|1096.4|10
1715915700000|2024-05-17 03:15:00|1098.5|1096.5|1098.7|1096.7|1098.7|1096.7|1098.4|1096.4|10
1715916000000|2024-05-17 03:20:00|1098.9|1096.9|1098.9|1096.9|1099.2|1097.2|1098.9|1096.9|3
1715916300000|2024-05-17 03:25:00|1099.3|1097.3|1099.5|1097.5|1099.6|1097.6|1099.3|1097.3|19
1715916600000|2024-05-17 03:30:00|1099.6|1097.6|1099.6|1097.6|1099.6|1097.6|1099.2|1097.2|13
1715916900000|2024-05-17 03:35:00|1100|1098|1099.7|1097.7|1100|1098|1099.7|1097.7|26
1715917200000|2024-05-17 03:40:00|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|5
1715917500000|2024-05-17 03:45:00|1099.4|1097.4|1099.4|1097.4|1099.4|1097.4|1099.2|1097.2|24
1715917800000|2024-05-17 03:50:00|1099.5|1097.5|1099.7|1097.7|1099.7|1097.7|1099.5|1097.5|12
1715918100000|2024-05-17 03:55:00|1099.5|1097.5|1099.3|1097.3|1099.6|1097.6|1099.3|1097.3|6
1715918400000|2024-05-17 04:00:00|1099.6|1097.6|1099.3|1097.3|1099.6|1097.6|1099.3|1097.3|14
1715918700000|2024-05-17 04:05:00|1099.1|1097.1|1098.9|1096.9|1099.1|1097.1|1098.9|1096.9|2
1715919000000|2024-05-17 04:10:00|1099.3|1097.3|1099.3|1097.3|1099.4|1097.4|1099.2|1097.2|7
1715919300000|2024-05-17 04:15:00|||||||||4
1715919600000|2024-05-17 04:20:00|1099.4|1097.4|1099.4|1097.4|1099.4|1097.4|1099.3|1097.3|7
1715919900000|2024-05-17 04:25:00|1099.5|1097.5|1099.7|1097.7|1099.7|1097.7|1099.5|1097.5|4
1715920200000|2024-05-17 04:30:00|1099.8|1097.8|1099.9|1097.9|1099.9|1097.9|1099.8|1097.8|15
1715920500000|2024-05-17 04:35:00|1100|1098|1099.8|1097.8|1100.1|1098.1|1099.7|1097.7|62
1715920800000|2024-05-17 04:40:00|1099.9|1097.9|1099.8|1097.8|1099.9|1097.9|1099.7|1097.7|5
1715921100000|2024-05-17 04:45:00|1099.5|1097.5|1099.5|1097.5|1099.7|1097.7|1099.5|1097.5|4
1715921400000|2024-05-17 04:50:00|1099.4|1097.4|1099.4|1097.4|1099.5|1097.5|1099.4|1097.4|10
1715921700000|2024-05-17 04:55:00|1099.6|1097.6|1099.8|1097.8|1099.8|1097.8|1099.6|1097.6|9
1715922000000|2024-05-17 05:00:00|1099.9|1097.9|1101.1|1099.1|1101.2|1099.2|1099.5|1097.5|111
1715922300000|2024-05-17 05:05:00|1100.8|1098.8|1101.2|1099.2|1101.8|1099.8|1100.6|1098.6|59
1715922600000|2024-05-17 05:10:00|1101.4|1099.4|1101.5|1099.5|1101.7|1099.7|1101.3|1099.3|22
1715922900000|2024-05-17 05:15:00|1101.4|1099.4|1101.2|1099.2|1101.7|1099.7|1101.1|1099.1|18
1715923200000|2024-05-17 05:20:00|1100.9|1098.9|1100.5|1098.5|1101|1099|1100.3|1098.3|22
1715923500000|2024-05-17 05:25:00|1100.6|1098.6|1099.4|1097.4|1100.6|1098.6|1099.2|1097.2|62
1715923800000|2024-05-17 05:30:00|1099.5|1097.5|1099.9|1097.9|1100.1|1098.1|1099.1|1097.1|39
1715924100000|2024-05-17 05:35:00|1100|1098|1101|1099|1101|1099|1100|1098|42
1715924400000|2024-05-17 05:40:00|1101.1|1099.1|1101.6|1099.6|1101.7|1099.7|1101|1099|65
1715924700000|2024-05-17 05:45:00|1101.5|1099.5|1101.6|1099.6|1101.6|1099.6|1101.2|1099.2|22
1715925000000|2024-05-17 05:50:00|1101.5|1099.5|1102|1100|1102.5|1100.5|1101.4|1099.4|85
1715925300000|2024-05-17 05:55:00|1102.2|1100.2|1101.7|1099.7|1102.2|1100.2|1101.7|1099.7|33
1715925600000|2024-05-17 06:00:00|1101.6|1099.6|1102.3|1100.3|1102.3|1100.3|1101.4|1099.4|71
1715925900000|2024-05-17 06:05:00|1102.2|1100.2|1101.9|1099.9|1102.2|1100.2|1101.7|1099.7|99
1715926200000|2024-05-17 06:10:00|1101.8|1099.8|1102|1100|1102.3|1100.3|1101.7|1099.7|175
1715926500000|2024-05-17 06:15:00|1101.9|1099.9|1101.6|1099.6|1101.9|1099.9|1101.5|1099.5|123
1715926800000|2024-05-17 06:20:00|1101.7|1099.7|1101.4|1099.4|1101.9|1099.9|1101.4|1099.4|287
1715927100000|2024-05-17 06:25:00|1101.5|1099.5|1101.6|1099.6|1101.6|1099.6|1101.2|1099.2|180
1715927400000|2024-05-17 06:30:00|1101.9|1099.9|1102.6|1100.6|1102.8|1100.8|1101.7|1099.7|192
1715927700000|2024-05-17 06:35:00|1102.7|1100.7|1102.9|1100.9|1103.1|1101.1|1102.5|1100.5|311
1715928000000|2024-05-17 06:40:00|1103|1101|1102.1|1100.1|1103.1|1101.1|1101.9|1099.9|140
1715928300000|2024-05-17 06:45:00|1102.2|1100.2|1102.6|1100.6|1102.6|1100.6|1101.9|1099.9|50
1715928600000|2024-05-17 06:50:00|1102.5|1100.5|1102.9|1100.9|1103.1|1101.1|1102.5|1100.5|101
1715928900000|2024-05-17 06:55:00|1103|1101|1102.6|1100.6|1103.3|1101.3|1102.6|1100.6|115
1715929200000|2024-05-17 07:00:00|1102.5|1100.5|1103.2|1101.2|1103.3|1101.3|1102.2|1100.2|623
1715929500000|2024-05-17 07:05:00|1103.3|1101.3|1103.2|1101.2|1103.4|1101.4|1102.9|1100.9|385
1715929800000|2024-05-17 07:10:00|1103.3|1101.3|1103.5|1101.5|1103.6|1101.6|1103.3|1101.3|326
1715930100000|2024-05-17 07:15:00|1103.6|1101.6|1103.7|1101.7|1103.9|1101.9|1103.3|1101.3|316
1715930400000|2024-05-17 07:20:00|1103.8|1101.8|1103.5|1101.5|1103.8|1101.8|1103.2|1101.2|314
1715930700000|2024-05-17 07:25:00|1103.6|1101.6|1103.7|1101.7|1103.8|1101.8|1103.5|1101.5|274
1715931000000|2024-05-17 07:30:00|1103.8|1101.8|1103.7|1101.7|1104.2|1102.2|1103.5|1101.5|484
1715931300000|2024-05-17 07:35:00|1103.8|1101.8|1103.8|1101.8|1104|1102|1103.6|1101.6|140
1715931600000|2024-05-17 07:40:00|1103.7|1101.7|1103.8|1101.8|1104.1|1102.1|1103.7|1101.7|148
1715931900000|2024-05-17 07:45:00|1103.9|1101.9|1103.7|1101.7|1103.9|1101.9|1103.6|1101.6|122
1715932200000|2024-05-17 07:50:00|1103.8|1101.8|1103.6|1101.6|1103.8|1101.8|1103.5|1101.5|152
1715932500000|2024-05-17 07:55:00|1103.5|1101.5|1103.7|1101.7|1103.7|1101.7|1103.4|1101.4|156
1715932800000|2024-05-17 08:00:00|1103.8|1101.8|1103.4|1101.4|1104|1102|1103|1101|304
1715933100000|2024-05-17 08:05:00|1103.3|1101.3|1102.5|1100.5|1103.4|1101.4|1102.4|1100.4|227
1715933400000|2024-05-17 08:10:00|1102.6|1100.6|1102.3|1100.3|1102.8|1100.8|1102.2|1100.2|349
1715933700000|2024-05-17 08:15:00|1102.2|1100.2|1102.6|1100.6|1102.7|1100.7|1102.2|1100.2|259
1715934000000|2024-05-17 08:20:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.1|1100.1|166
1715934300000|2024-05-17 08:25:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|231
1715934600000|2024-05-17 08:30:00|1102.3|1100.3|1102.3|1100.3|1102.6|1100.6|1102.3|1100.3|258
1715934900000|2024-05-17 08:35:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.3|1100.3|187
1715935200000|2024-05-17 08:40:00|1102.6|1100.6|1102.3|1100.3|1102.6|1100.6|1102.2|1100.2|163
1715935500000|2024-05-17 08:45:00|1102.2|1100.2|1102|1100|1102.4|1100.4|1101.9|1099.9|117
1715935800000|2024-05-17 08:50:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|88
1715936100000|2024-05-17 08:55:00|1102.4|1100.4|1102.6|1100.6|1102.6|1100.6|1102.3|1100.3|83
1715936400000|2024-05-17 09:00:00|1102.4|1100.4|1102.8|1100.8|1102.9|1100.9|1102.4|1100.4|89
1715936700000|2024-05-17 09:05:00|1102.7|1100.7|1102.9|1100.9|1102.9|1100.9|1102.6|1100.6|98
1715937000000|2024-05-17 09:10:00|1103|1101|1102.8|1100.8|1103.2|1101.2|1102.8|1100.8|68
1715937300000|2024-05-17 09:15:00|1102.7|1100.7|1102.2|1100.2|1102.8|1100.8|1102.2|1100.2|114
1715937600000|2024-05-17 09:20:00|1102.3|1100.3|1101.8|1099.8|1102.3|1100.3|1101.7|1099.7|94
1715937900000|2024-05-17 09:25:00|1101.9|1099.9|1102.2|1100.2|1102.3|1100.3|1101.8|1099.8|97
1715938200000|2024-05-17 09:30:00|1102.3|1100.3|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|143
1715938500000|2024-05-17 09:35:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|24
1715938800000|2024-05-17 09:40:00|1102.2|1100.2|1102.6|1100.6|1102.6|1100.6|1102.2|1100.2|57
1715939100000|2024-05-17 09:45:00|1102.7|1100.7|1103.2|1101.2|1103.2|1101.2|1102.7|1100.7|38
1715939400000|2024-05-17 09:50:00|1103.1|1101.1|1103|1101|1103.1|1101.1|1102.8|1100.8|46
1715939700000|2024-05-17 09:55:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.8|1100.8|54
1715940000000|2024-05-17 10:00:00|1102.8|1100.8|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|53
1715940300000|2024-05-17 10:05:00|1102.7|1100.7|1102.5|1100.5|1102.7|1100.7|1102.4|1100.4|23
1715940600000|2024-05-17 10:10:00|1102.4|1100.4|1102.7|1100.7|1102.7|1100.7|1102.4|1100.4|90
1715940900000|2024-05-17 10:15:00|1102.6|1100.6|1102.5|1100.5|1102.9|1100.9|1102.5|1100.5|117
1715941200000|2024-05-17 10:20:00|1102.6|1100.6|1103|1101|1103.2|1101.2|1102.6|1100.6|248
1715941500000|2024-05-17 10:25:00|1102.9|1100.9|1102.9|1100.9|1103|1101|1102.8|1100.8|49
1715941800000|2024-05-17 10:30:00|1102.8|1100.8|1102.9|1100.9|1103|1101|1102.8|1100.8|25
1715942100000|2024-05-17 10:35:00|1103|1101|1103|1101|1103.1|1101.1|1102.8|1100.8|64
1715942400000|2024-05-17 10:40:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.8|1100.8|72
1715942700000|2024-05-17 10:45:00|1103|1101|1103|1101|1103.1|1101.1|1102.9|1100.9|50
1715943000000|2024-05-17 10:50:00|1102.9|1100.9|1102.9|1100.9|1103|1101|1102.9|1100.9|94
1715943300000|2024-05-17 10:55:00|1103|1101|1102.9|1100.9|1103.1|1101.1|1102.9|1100.9|55
1715943600000|2024-05-17 11:00:00|1103.2|1101.2|1103.1|1101.1|1103.6|1101.6|1103|1101|392
1715943900000|2024-05-17 11:05:00|1103|1101|1102.8|1100.8|1103|1101|1102.7|1100.7|59
1715944200000|2024-05-17 11:10:00|1102.9|1100.9|1102.7|1100.7|1102.9|1100.9|1102.3|1100.3|285
1715944500000|2024-05-17 11:15:00|1102.6|1100.6|1102.9|1100.9|1103|1101|1102.6|1100.6|149
1715944800000|2024-05-17 11:20:00|1102.8|1100.8|1102.9|1100.9|1103.1|1101.1|1102.8|1100.8|86
1715945100000|2024-05-17 11:25:00|1102.8|1100.8|1103.1|1101.1|1103.1|1101.1|1102.8|1100.8|65
1715945400000|2024-05-17 11:30:00|1103.2|1101.2|1103.4|1101.4|1103.5|1101.5|1103.2|1101.2|76
1715945700000|2024-05-17 11:35:00|1103.3|1101.3|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|126
1715946000000|2024-05-17 11:40:00|1103.4|1101.4|1103.5|1101.5|1103.6|1101.6|1103.3|1101.3|47
1715946300000|2024-05-17 11:45:00|1103.4|1101.4|1103.5|1101.5|1103.5|1101.5|1103.4|1101.4|28
1715946600000|2024-05-17 11:50:00|1103.6|1101.6|1103.7|1101.7|1103.7|1101.7|1103.5|1101.5|73
1715946900000|2024-05-17 11:55:00|1103.6|1101.6|1103.8|1101.8|1103.9|1101.9|1103.6|1101.6|93
1715947200000|2024-05-17 12:00:00|1103.7|1101.7|1104.1|1102.1|1104.2|1102.2|1103.6|1101.6|365
1715947500000|2024-05-17 12:05:00|1104|1102|1104.1|1102.1|1104.3|1102.3|1103.9|1101.9|206
1715947800000|2024-05-17 12:10:00|1104.2|1102.2|1103.8|1101.8|1104.2|1102.2|1103.8|1101.8|207
1715948100000|2024-05-17 12:15:00|1103.9|1101.9|1104.1|1102.1|1104.1|1102.1|1103.8|1101.8|96
1715948400000|2024-05-17 12:20:00|1104|1102|1103.9|1101.9|1104.2|1102.2|1103.9|1101.9|106
1715948700000|2024-05-17 12:25:00|1103.8|1101.8|1104|1102|1104.1|1102.1|1103.8|1101.8|95
1715949000000|2024-05-17 12:30:00|1104.1|1102.1|1104.2|1102.2|1104.3|1102.3|1104.1|1102.1|196
1715949300000|2024-05-17 12:35:00|1104.1|1102.1|1104.4|1102.4|1104.4|1102.4|1104|1102|138
1715949600000|2024-05-17 12:40:00|1104.3|1102.3|1104.3|1102.3|1104.4|1102.4|1104.1|1102.1|144
1715949900000|2024-05-17 12:45:00|1104.4|1102.4|1104.5|1102.5|1104.5|1102.5|1104.4|1102.4|79
1715950200000|2024-05-17 12:50:00|1104.4|1102.4|1104.2|1102.2|1104.5|1102.5|1104.2|1102.2|83
1715950500000|2024-05-17 12:55:00|1104.1|1102.1|1104.1|1102.1|1104.3|1102.3|1103.9|1101.9|122
1715950800000|2024-05-17 13:00:00|1104.2|1102.2|1104.2|1102.2|1104.2|1102.2|1104|1102|115
1715951100000|2024-05-17 13:05:00|1104.3|1102.3|1104.3|1102.3|1104.3|1102.3|1104|1102|192
1715951400000|2024-05-17 13:10:00|1104.2|1102.2|1104.4|1102.4|1104.6|1102.6|1104.2|1102.2|129
1715951700000|2024-05-17 13:15:00|1104.5|1102.5|1105|1103|1105|1103|1104.5|1102.5|164
1715952000000|2024-05-17 13:20:00|1104.9|1102.9|1104.6|1102.6|1105|1103|1104.5|1102.5|213
1715952300000|2024-05-17 13:25:00|1104.5|1102.5|1105|1103|1105|1103|1104.3|1102.3|325
1715952600000|2024-05-17 13:30:00|1104.2|1103.7|1104.3|1103.8|1105.4|1104.9|1103.8|1103.3|4535
1715952900000|2024-05-17 13:35:00|1104.2|1103.7|1103.3|1102.8|1104.6|1104.1|1102.6|1102.1|2225
1715953200000|2024-05-17 13:40:00|1103.4|1102.9|1102.4|1101.9|1103.6|1103.1|1102.1|1101.6|1534
1715953500000|2024-05-17 13:45:00|1102.5|1102|1103.1|1102.6|1103.6|1103.1|1102.2|1101.7|3090
1715953800000|2024-05-17 13:50:00|1103.2|1102.7|1103.8|1103.3|1103.9|1103.4|1102.7|1102.2|1416
1715954100000|2024-05-17 13:55:00|1103.9|1103.4|1104.9|1104.4|1104.9|1104.4|1103.6|1103.1|1663
1715954400000|2024-05-17 14:00:00|1104.8|1104.3|1106|1105.5|1106|1105.5|1104.7|1104.2|2206
1715954700000|2024-05-17 14:05:00|1105.9|1105.4|1106.1|1105.6|1106.1|1105.6|1105.6|1105.1|1821
1715955000000|2024-05-17 14:10:00|1106.2|1105.7|1107|1106.5|1107.1|1106.6|1106|1105.5|1390
1715955300000|2024-05-17 14:15:00|1106.9|1106.4|1107.5|1107|1107.7|1107.2|1106.6|1106.1|1394
1715955600000|2024-05-17 14:20:00|1107.6|1107.1|1108.2|1107.7|1108.5|1108|1107.6|1107.1|1057
1715955900000|2024-05-17 14:25:00|1108.3|1107.8|1108.6|1108.1|1108.7|1108.2|1107.9|1107.4|1203
1715956200000|2024-05-17 14:30:00|1108.7|1108.2|1109|1108.5|1109.6|1109.1|1108.4|1107.9|1415
1715956500000|2024-05-17 14:35:00|1109.1|1108.6|1109.1|1108.6|1109.5|1109|1108.8|1108.3|1332
1715956800000|2024-05-17 14:40:00|1109.2|1108.7|1109.7|1109.2|1109.8|1109.3|1109|1108.5|798
1715957100000|2024-05-17 14:45:00|1109.6|1109.1|1110|1109.5|1110.3|1109.8|1109.6|1109.1|1010
1715957400000|2024-05-17 14:50:00|1110.1|1109.6|1109.4|1108.9|1110.1|1109.6|1108.9|1108.4|966
1715957700000|2024-05-17 14:55:00|1109.5|1109|1109.5|1109|1109.8|1109.3|1109.2|1108.7|1257
1715958000000|2024-05-17 15:00:00|1109.4|1108.9|1109.1|1108.6|1109.5|1109|1108.9|1108.4|1164
1715958300000|2024-05-17 15:05:00|1109|1108.5|1109.1|1108.6|1109.3|1108.8|1108.9|1108.4|1235
1715958600000|2024-05-17 15:10:00|1109|1108.5|1108.7|1108.2|1109|1108.5|1108.5|1108|1119
1715958900000|2024-05-17 15:15:00|1108.6|1108.1|1108.9|1108.4|1108.9|1108.4|1108.3|1107.8|939
1715959200000|2024-05-17 15:20:00|1109|1108.5|1109|1108.5|1109.3|1108.8|1108.8|1108.3|1015
1715959500000|2024-05-17 15:25:00|1109.1|1108.6|1108.6|1108.1|1109.4|1108.9|1108.6|1108.1|1483
1715959800000|2024-05-17 15:30:00|1108.7|1108.2|1108|1107.5|1108.9|1108.4|1107.8|1107.3|1118
1715960100000|2024-05-17 15:35:00|1108.1|1107.6|1107.6|1107.1|1108.2|1107.7|1107.4|1106.9|916
1715960400000|2024-05-17 15:40:00|1107.7|1107.2|1107.6|1107.1|1107.9|1107.4|1107.3|1106.8|648
1715960700000|2024-05-17 15:45:00|1107.7|1107.2|1107.7|1107.2|1108.2|1107.7|1107.6|1107.1|293
1715961000000|2024-05-17 15:50:00|1107.8|1107.3|1107.4|1106.9|1108|1107.5|1107.3|1106.8|503
1715961300000|2024-05-17 15:55:00|1107.3|1106.8|1107.3|1106.8|1107.4|1106.9|1106.9|1106.4|474
1715961600000|2024-05-17 16:00:00|1107.2|1106.7|1108|1107.5|1108.1|1107.6|1107.1|1106.6|343
1715961900000|2024-05-17 16:05:00|1107.9|1107.4|1107.4|1106.9|1107.9|1107.4|1107.2|1106.7|254
1715962200000|2024-05-17 16:10:00|1107.5|1107|1107.6|1107.1|1107.7|1107.2|1107.4|1106.9|422
1715962500000|2024-05-17 16:15:00|1107.7|1107.2|1107.8|1107.3|1108|1107.5|1107.6|1107.1|411
1715962800000|2024-05-17 16:20:00|1107.9|1107.4|1107.5|1107|1107.9|1107.4|1107.3|1106.8|250
1715963100000|2024-05-17 16:25:00|1107.6|1107.1|1107.6|1107.1|1107.9|1107.4|1107.5|1107|258
1715963400000|2024-05-17 16:30:00|1107.7|1107.2|1108|1107.5|1108.1|1107.6|1107.5|1107|343
1715963700000|2024-05-17 16:35:00|1107.9|1107.4|1108.2|1107.7|1108.3|1107.8|1107.9|1107.4|270
1715964000000|2024-05-17 16:40:00|1108.3|1107.8|1108.1|1107.6|1108.4|1107.9|1108|1107.5|437
1715964300000|2024-05-17 16:45:00|1108.2|1107.7|1108.3|1107.8|1108.3|1107.8|1107.8|1107.3|433
1715964600000|2024-05-17 16:50:00|1108.4|1107.9|1108.4|1107.9|1108.5|1108|1108.3|1107.8|347
1715964900000|2024-05-17 16:55:00|1108.3|1107.8|1108.7|1108.2|1108.7|1108.2|1108.1|1107.6|525
1715965200000|2024-05-17 17:00:00|1108.6|1108.1|1108.4|1107.9|1108.7|1108.2|1108.3|1107.8|430
1715965500000|2024-05-17 17:05:00|1108.3|1107.8|1108.6|1108.1|1108.6|1108.1|1108.2|1107.7|268
1715965800000|2024-05-17 17:10:00|1108.5|1108|1108.5|1108|1108.6|1108.1|1108.2|1107.7|351
1715966100000|2024-05-17 17:15:00|1108.6|1108.1|1108.4|1107.9|1108.7|1108.2|1108.3|1107.8|471
1715966400000|2024-05-17 17:20:00|1108.3|1107.8|1108.7|1108.2|1108.8|1108.3|1108.3|1107.8|449
1715966700000|2024-05-17 17:25:00|1108.8|1108.3|1109|1108.5|1109.3|1108.8|1108.8|1108.3|825
1715967000000|2024-05-17 17:30:00|1109.1|1108.6|1108.8|1108.3|1109.1|1108.6|1108.7|1108.2|287
1715967300000|2024-05-17 17:35:00|1108.7|1108.2|1109.1|1108.6|1109.1|1108.6|1108.6|1108.1|345
1715967600000|2024-05-17 17:40:00|1109|1108.5|1108.8|1108.3|1109.1|1108.6|1108.8|1108.3|330
1715967900000|2024-05-17 17:45:00|1108.9|1108.4|1108.8|1108.3|1109|1108.5|1108.6|1108.1|233
1715968200000|2024-05-17 17:50:00|1108.7|1108.2|1108.4|1107.9|1108.8|1108.3|1108.4|1107.9|311
1715968500000|2024-05-17 17:55:00|1108.5|1108|1108.4|1107.9|1108.6|1108.1|1108.2|1107.7|174
1715968800000|2024-05-17 18:00:00|1108.3|1107.8|1107.8|1107.3|1108.3|1107.8|1107.8|1107.3|396
1715969100000|2024-05-17 18:05:00|1107.9|1107.4|1107.7|1107.2|1108.1|1107.6|1107.7|1107.2|206
1715969400000|2024-05-17 18:10:00|1107.6|1107.1|1107|1106.5|1107.8|1107.3|1107|1106.5|415
1715969700000|2024-05-17 18:15:00|1106.9|1106.4|1107.2|1106.7|1107.5|1107|1106.9|1106.4|293
1715970000000|2024-05-17 18:20:00|1107.3|1106.8|1106.8|1106.3|1107.3|1106.8|1106.5|1106|242
1715970300000|2024-05-17 18:25:00|1106.9|1106.4|1106.9|1106.4|1107|1106.5|1106.9|1106.4|210
1715970600000|2024-05-17 18:30:00|1107|1106.5|1107.3|1106.8|1107.3|1106.8|1107|1106.5|341
1715970900000|2024-05-17 18:35:00|1107.4|1106.9|1107.3|1106.8|1107.6|1107.1|1107.2|1106.7|417
1715971200000|2024-05-17 18:40:00|1107.4|1106.9|1107.3|1106.8|1107.5|1107|1107.2|1106.7|527
1715971500000|2024-05-17 18:45:00|1107.2|1106.7|1108|1107.5|1108|1107.5|1107.2|1106.7|577
1715971800000|2024-05-17 18:50:00|1107.9|1107.4|1108.1|1107.6|1108.1|1107.6|1107.8|1107.3|514
1715972100000|2024-05-17 18:55:00|1108.2|1107.7|1108.5|1108|1108.6|1108.1|1108.1|1107.6|480
1715972400000|2024-05-17 19:00:00|1108.4|1107.9|1108.6|1108.1|1108.6|1108.1|1108.3|1107.8|599
1715972700000|2024-05-17 19:05:00|1108.5|1108|1108.4|1107.9|1108.6|1108.1|1108.4|1107.9|687
1715973000000|2024-05-17 19:10:00|1108.5|1108|1108.5|1108|1108.6|1108.1|1108.3|1107.8|431
1715973300000|2024-05-17 19:15:00|1108.6|1108.1|1108.3|1107.8|1108.6|1108.1|1108.2|1107.7|425
1715973600000|2024-05-17 19:20:00|1108.4|1107.9|1108.5|1108|1108.6|1108.1|1108.4|1107.9|593
1715973900000|2024-05-17 19:25:00|1108.4|1107.9|1108.3|1107.8|1108.5|1108|1108.2|1107.7|528
1715974200000|2024-05-17 19:30:00|1108.4|1107.9|1108|1107.5|1108.5|1108|1108|1107.5|541
1715974500000|2024-05-17 19:35:00|1107.9|1107.4|1108.2|1107.7|1108.3|1107.8|1107.9|1107.4|492
1715974800000|2024-05-17 19:40:00|1108.1|1107.6|1108|1107.5|1108.2|1107.7|1107.9|1107.4|752
1715975100000|2024-05-17 19:45:00|1107.9|1107.4|1107.8|1107.3|1108|1107.5|1107.7|1107.2|543
1715975400000|2024-05-17 19:50:00|1107.9|1107.4|1108.3|1107.8|1108.5|1108|1107.7|1107.2|1464
1715975700000|2024-05-17 19:55:00|1108.2|1107.7|1109.1|1108.6|1109.1|1108.6|1108|1107.5|11448
1715976000000|2024-05-17 20:00:00|1109.9|1107.9|1109.3|1107.3|1109.9|1107.9|1109.1|1107.1|924
1715976300000|2024-05-17 20:05:00|1109.4|1107.4|1109.2|1107.2|1109.5|1107.5|1109.2|1107.2|63
1715976600000|2024-05-17 20:10:00|1109.3|1107.3|1109.3|1107.3|1109.3|1107.3|1109.2|1107.2|124
1715976900000|2024-05-17 20:15:00|1109.4|1107.4|1109.5|1107.5|1109.7|1107.7|1109.3|1107.3|75
1715977200000|2024-05-17 20:20:00|1109.4|1107.4|1109.4|1107.4|1109.4|1107.4|1109.4|1107.4|6
1715977500000|2024-05-17 20:25:00|1109.6|1107.6|1109.6|1107.6|1109.7|1107.7|1109.5|1107.5|65
1715977800000|2024-05-17 20:30:00|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|10
1715978100000|2024-05-17 20:35:00|||||||||14
1715978400000|2024-05-17 20:40:00|||||||||31
1715978700000|2024-05-17 20:45:00|1109.6|1107.6|1109.7|1107.7|1109.7|1107.7|1109.5|1107.5|5
1715979000000|2024-05-17 20:50:00|1109.5|1107.5|1109.7|1107.7|1109.7|1107.7|1109.5|1107.5|8
1715979300000|2024-05-17 20:55:00|1109.5|1107.5|1109.7|1107.7|1109.9|1107.9|1109.5|1107.5|50
1716156300000|2024-05-19 22:05:00|1110.6|1108.6|1111.6|1109.6|1111.6|1109.6|1110.6|1108.6|12
1716157200000|2024-05-19 22:20:00|||||||||1
1716159300000|2024-05-19 22:55:00|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|3
1716159600000|2024-05-19 23:00:00|1111.2|1109.2|1112|1110|1112|1110|1111.2|1109.2|10
1716159900000|2024-05-19 23:05:00|||||||||1
1716160200000|2024-05-19 23:10:00|1112.1|1110.1|1112.6|1110.6|1112.8|1110.8|1112.1|1110.1|14
1716160500000|2024-05-19 23:15:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|3
1716160800000|2024-05-19 23:20:00|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|1
1716161100000|2024-05-19 23:25:00|1112.7|1110.7|1112.7|1110.7|1112.7|1110.7|1112.7|1110.7|1
1716161400000|2024-05-19 23:30:00|||||||||9
1716161700000|2024-05-19 23:35:00|1112.2|1110.2|1112.6|1110.6|1112.6|1110.6|1112.2|1110.2|4
1716162000000|2024-05-19 23:40:00|1112.3|1110.3|1112.6|1110.6|1112.6|1110.6|1112.2|1110.2|6
1716162300000|2024-05-19 23:45:00|1112.8|1110.8|1113.7|1111.7|1113.7|1111.7|1112.8|1110.8|28
1716162600000|2024-05-19 23:50:00|1112.4|1110.4|1112.3|1110.3|1113.3|1111.3|1111.9|1109.9|96
1716162900000|2024-05-19 23:55:00|1112.1|1110.1|1111|1109|1112.3|1110.3|1110.9|1108.9|53
1716163200000|2024-05-20 00:00:00|1111.3|1109.3|1110.9|1108.9|1111.6|1109.6|1110.8|1108.8|79
1716163500000|2024-05-20 00:05:00|1111.1|1109.1|1109.7|1107.7|1111.1|1109.1|1109.6|1107.6|91
1716163800000|2024-05-20 00:10:00|1109.8|1107.8|1110.6|1108.6|1110.8|1108.8|1109.6|1107.6|53
1716164100000|2024-05-20 00:15:00|1110.3|1108.3|1110.2|1108.2|1110.4|1108.4|1110.2|1108.2|22
1716164400000|2024-05-20 00:20:00|1110.6|1108.6|1110.7|1108.7|1110.7|1108.7|1110.5|1108.5|4
1716164700000|2024-05-20 00:25:00|1110.4|1108.4|1111.1|1109.1|1111.2|1109.2|1110.4|1108.4|42
1716165000000|2024-05-20 00:30:00|1111|1109|1111.3|1109.3|1111.5|1109.5|1110.7|1108.7|115
1716165300000|2024-05-20 00:35:00|1111.5|1109.5|1111|1109|1111.5|1109.5|1111|1109|4
1716165600000|2024-05-20 00:40:00|1111.4|1109.4|1112.2|1110.2|1112.2|1110.2|1111.4|1109.4|179
1716165900000|2024-05-20 00:45:00|1112.3|1110.3|1112.5|1110.5|1113.3|1111.3|1112.3|1110.3|151
1716166200000|2024-05-20 00:50:00|1112.4|1110.4|1112.4|1110.4|1112.6|1110.6|1112.3|1110.3|12
1716166500000|2024-05-20 00:55:00|1110.8|1108.8|1110.9|1108.9|1110.9|1108.9|1110.8|1108.8|6
1716166800000|2024-05-20 01:00:00|1110.8|1108.8|1111.8|1109.8|1112.3|1110.3|1109.8|1107.8|48
1716167100000|2024-05-20 01:05:00|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1
1716167400000|2024-05-20 01:10:00|1110.8|1108.8|1109.9|1107.9|1110.8|1108.8|1109.9|1107.9|10
1716167700000|2024-05-20 01:15:00|1109.8|1107.8|1109|1107|1109.8|1107.8|1107.6|1105.6|100
1716168000000|2024-05-20 01:20:00|1109.3|1107.3|1109.5|1107.5|1109.9|1107.9|1109.2|1107.2|51
1716168300000|2024-05-20 01:25:00|1109.4|1107.4|1107.9|1105.9|1109.4|1107.4|1107.9|1105.9|7
1716168600000|2024-05-20 01:30:00|1108.4|1106.4|1109.1|1107.1|1109.1|1107.1|1107.6|1105.6|20
1716168900000|2024-05-20 01:35:00|1109.5|1107.5|1108.2|1106.2|1109.5|1107.5|1108.2|1106.2|8
1716169200000|2024-05-20 01:40:00|1108.3|1106.3|1109|1107|1109|1107|1108.3|1106.3|6
1716169500000|2024-05-20 01:45:00|1109.8|1107.8|1107.9|1105.9|1109.8|1107.8|1107.9|1105.9|32
1716169800000|2024-05-20 01:50:00|1107.8|1105.8|1108.8|1106.8|1108.8|1106.8|1107.6|1105.6|14
1716170100000|2024-05-20 01:55:00|1108.6|1106.6|1108|1106|1108.6|1106.6|1108|1106|5
1716170400000|2024-05-20 02:00:00|1107.9|1105.9|1107|1105|1108|1106|1106.5|1104.5|32
1716170700000|2024-05-20 02:05:00|1106.7|1104.7|1107.5|1105.5|1107.5|1105.5|1106.7|1104.7|3
1716171000000|2024-05-20 02:10:00|1107.9|1105.9|1107.7|1105.7|1107.9|1105.9|1107.6|1105.6|4
1716171300000|2024-05-20 02:15:00|1107.5|1105.5|1108.4|1106.4|1108.4|1106.4|1107.5|1105.5|9
1716171600000|2024-05-20 02:20:00|1107.8|1105.8|1108.5|1106.5|1108.5|1106.5|1107.8|1105.8|3
1716171900000|2024-05-20 02:25:00|1108.4|1106.4|1108.8|1106.8|1108.8|1106.8|1108.4|1106.4|5
1716172200000|2024-05-20 02:30:00|1108|1106|1108.9|1106.9|1108.9|1106.9|1107.8|1105.8|56
1716172500000|2024-05-20 02:35:00|1108.8|1106.8|1109|1107|1109.8|1107.8|1108.8|1106.8|29
1716172800000|2024-05-20 02:40:00|1109.1|1107.1|1108.1|1106.1|1109.7|1107.7|1107.7|1105.7|680
1716173100000|2024-05-20 02:45:00|1108.4|1106.4|1108.5|1106.5|1109|1107|1108.2|1106.2|25
1716173400000|2024-05-20 02:50:00|1108.6|1106.6|1108.2|1106.2|1108.7|1106.7|1108|1106|34
1716173700000|2024-05-20 02:55:00|1108.3|1106.3|1107.7|1105.7|1108.3|1106.3|1107.6|1105.6|11
1716174000000|2024-05-20 03:00:00|1108|1106|1107.7|1105.7|1108|1106|1107.3|1105.3|20
1716174300000|2024-05-20 03:05:00|1107.6|1105.6|1107.1|1105.1|1107.6|1105.6|1107|1105|23
1716174600000|2024-05-20 03:10:00|1107.6|1105.6|1107.6|1105.6|1107.7|1105.7|1107|1105|16
1716174900000|2024-05-20 03:15:00|1108.1|1106.1|1106.9|1104.9|1108.1|1106.1|1106.9|1104.9|19
1716175200000|2024-05-20 03:20:00|1107.2|1105.2|1107.5|1105.5|1107.6|1105.6|1106.9|1104.9|15
1716175500000|2024-05-20 03:25:00|1107.8|1105.8|1107.5|1105.5|1107.9|1105.9|1107.3|1105.3|49
1716175800000|2024-05-20 03:30:00|1107.6|1105.6|1107.8|1105.8|1107.9|1105.9|1107.5|1105.5|12
1716176100000|2024-05-20 03:35:00|1108|1106|1106.7|1104.7|1108|1106|1106|1104|39
1716176400000|2024-05-20 03:40:00|1106.9|1104.9|1106.7|1104.7|1107.2|1105.2|1106.5|1104.5|36
1716176700000|2024-05-20 03:45:00|1106.6|1104.6|1106.2|1104.2|1106.9|1104.9|1105.6|1103.6|71
1716177000000|2024-05-20 03:50:00|1106.3|1104.3|1106.8|1104.8|1106.9|1104.9|1105.8|1103.8|89
1716177300000|2024-05-20 03:55:00|1106.5|1104.5|1107.2|1105.2|1107.2|1105.2|1106.5|1104.5|131
1716177600000|2024-05-20 04:00:00|1107.4|1105.4|1107.5|1105.5|1107.5|1105.5|1107.1|1105.1|49
1716177900000|2024-05-20 04:05:00|1107.4|1105.4|1108|1106|1108.1|1106.1|1107.3|1105.3|33
1716178200000|2024-05-20 04:10:00|1108.1|1106.1|1108.1|1106.1|1108.3|1106.3|1107.9|1105.9|75
1716178500000|2024-05-20 04:15:00|1108.2|1106.2|1108.3|1106.3|1108.5|1106.5|1108.1|1106.1|35
1716178800000|2024-05-20 04:20:00|1108.2|1106.2|1107.9|1105.9|1108.3|1106.3|1107.9|1105.9|24
1716179100000|2024-05-20 04:25:00|1108|1106|1108.3|1106.3|1108.4|1106.4|1108|1106|32
1716179400000|2024-05-20 04:30:00|1108.2|1106.2|1107.8|1105.8|1108.4|1106.4|1107.8|1105.8|106
1716179700000|2024-05-20 04:35:00|1108|1106|1107.7|1105.7|1108|1106|1107.7|1105.7|26
1716180000000|2024-05-20 04:40:00|1107.5|1105.5|1107.9|1105.9|1107.9|1105.9|1107.4|1105.4|65
1716180300000|2024-05-20 04:45:00|1107.6|1105.6|1108.1|1106.1|1108.2|1106.2|1107.6|1105.6|106
1716180600000|2024-05-20 04:50:00|1108|1106|1107.9|1105.9|1108.2|1106.2|1107.9|1105.9|9
1716180900000|2024-05-20 04:55:00|1107.7|1105.7|1108|1106|1108|1106|1107.7|1105.7|10
1716181200000|2024-05-20 05:00:00|1108.2|1106.2|1109.3|1107.3|1109.3|1107.3|1107.8|1105.8|185
1716181500000|2024-05-20 05:05:00|1108.9|1106.9|1109.2|1107.2|1109.6|1107.6|1108.9|1106.9|69
1716181800000|2024-05-20 05:10:00|1109.3|1107.3|1108.9|1106.9|1109.4|1107.4|1108.9|1106.9|21
1716182100000|2024-05-20 05:15:00|1109.2|1107.2|1109.2|1107.2|1109.6|1107.6|1109.2|1107.2|22
1716182400000|2024-05-20 05:20:00|1109.3|1107.3|1109.2|1107.2|1109.5|1107.5|1109.1|1107.1|173
1716182700000|2024-05-20 05:25:00|1109.3|1107.3|1108.8|1106.8|1109.3|1107.3|1108.8|1106.8|45
1716183000000|2024-05-20 05:30:00|1108.9|1106.9|1108.5|1106.5|1108.9|1106.9|1108.3|1106.3|34
1716183300000|2024-05-20 05:35:00|1108.6|1106.6|1108.9|1106.9|1109|1107|1108.6|1106.6|88
1716183600000|2024-05-20 05:40:00|1108.8|1106.8|1109|1107|1109.1|1107.1|1108.6|1106.6|84
1716183900000|2024-05-20 05:45:00|1109.1|1107.1|1109|1107|1109.2|1107.2|1108.7|1106.7|85
1716184200000|2024-05-20 05:50:00|1108.9|1106.9|1109.2|1107.2|1109.2|1107.2|1108.8|1106.8|15
1716184500000|2024-05-20 05:55:00|1109.1|1107.1|1109.1|1107.1|1109.3|1107.3|1109.1|1107.1|30
1716184800000|2024-05-20 06:00:00|1109.2|1107.2|1108.5|1106.5|1109.2|1107.2|1108.4|1106.4|57
1716185100000|2024-05-20 06:05:00|1108.6|1106.6|1109|1107|1109.2|1107.2|1108.6|1106.6|287
1716185400000|2024-05-20 06:10:00|1109.1|1107.1|1109.2|1107.2|1109.3|1107.3|1109|1107|45
1716185700000|2024-05-20 06:15:00|1109.3|1107.3|1108.3|1106.3|1109.3|1107.3|1108|1106|25
1716186000000|2024-05-20 06:20:00|1108|1106|1107.7|1105.7|1108|1106|1107.5|1105.5|22
1716186300000|2024-05-20 06:25:00|1108|1106|1108.3|1106.3|1108.3|1106.3|1107.9|1105.9|30
1716186600000|2024-05-20 06:30:00|1108.4|1106.4|1108.2|1106.2|1108.7|1106.7|1107.6|1105.6|208
1716186900000|2024-05-20 06:35:00|1108.1|1106.1|1107.4|1105.4|1108.1|1106.1|1107.3|1105.3|214
1716187200000|2024-05-20 06:40:00|1107.3|1105.3|1107.4|1105.4|1107.5|1105.5|1106.9|1104.9|384
1716187500000|2024-05-20 06:45:00|1107.3|1105.3|1107.6|1105.6|1107.9|1105.9|1107.3|1105.3|161
1716187800000|2024-05-20 06:50:00|1107.5|1105.5|1107.2|1105.2|1107.7|1105.7|1107|1105|175
1716188100000|2024-05-20 06:55:00|1107.1|1105.1|1106.7|1104.7|1107.2|1105.2|1106.6|1104.6|323
1716188400000|2024-05-20 07:00:00|1106.8|1104.8|1107|1105|1107.1|1105.1|1106.5|1104.5|132
1716188700000|2024-05-20 07:05:00|1106.9|1104.9|1106.7|1104.7|1107|1105|1106.5|1104.5|59
1716189000000|2024-05-20 07:10:00|1106.8|1104.8|1106.6|1104.6|1106.8|1104.8|1106.3|1104.3|81
1716189300000|2024-05-20 07:15:00|1106.7|1104.7|1106.6|1104.6|1106.9|1104.9|1106.4|1104.4|71
1716189600000|2024-05-20 07:20:00|1106.5|1104.5|1106.4|1104.4|1106.6|1104.6|1106.2|1104.2|94
1716189900000|2024-05-20 07:25:00|1106.3|1104.3|1106.1|1104.1|1106.3|1104.3|1105.7|1103.7|71
1716190200000|2024-05-20 07:30:00|1106.2|1104.2|1106.5|1104.5|1106.6|1104.6|1106|1104|106
1716190500000|2024-05-20 07:35:00|1106.4|1104.4|1106.4|1104.4|1106.6|1104.6|1106.2|1104.2|92
1716190800000|2024-05-20 07:40:00|1106.3|1104.3|1106.7|1104.7|1106.8|1104.8|1106.3|1104.3|94
1716191100000|2024-05-20 07:45:00|1106.8|1104.8|1106.5|1104.5|1106.8|1104.8|1106.5|1104.5|46
1716191400000|2024-05-20 07:50:00|1106.4|1104.4|1106.8|1104.8|1106.8|1104.8|1106.3|1104.3|135
1716191700000|2024-05-20 07:55:00|1106.7|1104.7|1106.7|1104.7|1106.8|1104.8|1106.6|1104.6|148
1716192000000|2024-05-20 08:00:00|1106.6|1104.6|1107|1105|1107|1105|1106.5|1104.5|316
1716192300000|2024-05-20 08:05:00|1107.1|1105.1|1107.2|1105.2|1107.2|1105.2|1107|1105|259
1716192600000|2024-05-20 08:10:00|1107.1|1105.1|1107|1105|1107.1|1105.1|1106.7|1104.7|206
1716192900000|2024-05-20 08:15:00|1107.1|1105.1|1107|1105|1107.1|1105.1|1106.8|1104.8|53
1716193200000|2024-05-20 08:20:00|1106.9|1104.9|1106.9|1104.9|1107.1|1105.1|1106.9|1104.9|60
1716193500000|2024-05-20 08:25:00|1107|1105|1107.2|1105.2|1107.2|1105.2|1106.9|1104.9|49
1716193800000|2024-05-20 08:30:00|1107.1|1105.1|1106.9|1104.9|1107.2|1105.2|1106.9|1104.9|22
1716194100000|2024-05-20 08:35:00|1106.8|1104.8|1106.9|1104.9|1107|1105|1106.7|1104.7|104
1716194400000|2024-05-20 08:40:00|1106.8|1104.8|1106.8|1104.8|1107|1105|1106.8|1104.8|136
1716194700000|2024-05-20 08:45:00|1106.7|1104.7|1107.1|1105.1|1107.1|1105.1|1106.6|1104.6|92
1716195000000|2024-05-20 08:50:00|1107|1105|1106.9|1104.9|1107.2|1105.2|1106.9|1104.9|76
1716195300000|2024-05-20 08:55:00|1107|1105|1107.2|1105.2|1107.3|1105.3|1107|1105|44
1716195600000|2024-05-20 09:00:00|1107.3|1105.3|1107.2|1105.2|1107.3|1105.3|1107|1105|57
1716195900000|2024-05-20 09:05:00|1107.1|1105.1|1107.2|1105.2|1107.3|1105.3|1107.1|1105.1|54
1716196200000|2024-05-20 09:10:00|1107.3|1105.3|1107.4|1105.4|1107.4|1105.4|1106.9|1104.9|129
1716196500000|2024-05-20 09:15:00|1107.5|1105.5|1107.2|1105.2|1107.5|1105.5|1107.2|1105.2|259
1716196800000|2024-05-20 09:20:00|1107.3|1105.3|1107.6|1105.6|1107.6|1105.6|1107.3|1105.3|93
1716197100000|2024-05-20 09:25:00|1107.7|1105.7|1107.5|1105.5|1107.7|1105.7|1107.5|1105.5|35
1716197400000|2024-05-20 09:30:00|1107.6|1105.6|1107.5|1105.5|1107.6|1105.6|1107.5|1105.5|11
1716197700000|2024-05-20 09:35:00|1107.4|1105.4|1107.5|1105.5|1107.5|1105.5|1107.3|1105.3|27
1716198000000|2024-05-20 09:40:00|1107.4|1105.4|1107.4|1105.4|1107.6|1105.6|1107.3|1105.3|37
1716198300000|2024-05-20 09:45:00|1107.5|1105.5|1107.5|1105.5|1107.6|1105.6|1107.4|1105.4|54
1716198600000|2024-05-20 09:50:00|1107.4|1105.4|1107.7|1105.7|1107.8|1105.8|1107.3|1105.3|189
1716198900000|2024-05-20 09:55:00|1107.6|1105.6|1107.6|1105.6|1107.6|1105.6|1107.4|1105.4|156
1716199200000|2024-05-20 10:00:00|1107.5|1105.5|1107.3|1105.3|1107.5|1105.5|1107.3|1105.3|18
1716199500000|2024-05-20 10:05:00|1107.4|1105.4|1107.3|1105.3|1107.4|1105.4|1107.3|1105.3|11
1716199800000|2024-05-20 10:10:00|1107.4|1105.4|1107.5|1105.5|1107.6|1105.6|1107.3|1105.3|17
1716200100000|2024-05-20 10:15:00|1107.4|1105.4|1107.5|1105.5|1107.5|1105.5|1107.4|1105.4|6
1716200400000|2024-05-20 10:20:00|1107.6|1105.6|1107.5|1105.5|1107.6|1105.6|1107.4|1105.4|13
1716200700000|2024-05-20 10:25:00|1107.6|1105.6|1107.5|1105.5|1107.6|1105.6|1107.5|1105.5|21
1716201000000|2024-05-20 10:30:00|1107.4|1105.4|1107.2|1105.2|1107.5|1105.5|1107.1|1105.1|50
1716201300000|2024-05-20 10:35:00|1107.3|1105.3|1107.2|1105.2|1107.4|1105.4|1107.2|1105.2|45
1716201600000|2024-05-20 10:40:00|1107.3|1105.3|1107.5|1105.5|1107.6|1105.6|1107.3|1105.3|41
1716201900000|2024-05-20 10:45:00|1107.6|1105.6|1107.7|1105.7|1108|1106|1107.6|1105.6|247
1716202200000|2024-05-20 10:50:00|1107.8|1105.8|1107.6|1105.6|1107.8|1105.8|1107.4|1105.4|134
1716202500000|2024-05-20 10:55:00|1107.5|1105.5|1107|1105|1107.7|1105.7|1107|1105|155
1716202800000|2024-05-20 11:00:00|1107.1|1105.1|1107.6|1105.6|1107.7|1105.7|1107.1|1105.1|84
1716203100000|2024-05-20 11:05:00|1107.4|1105.4|1106.9|1104.9|1107.4|1105.4|1106.9|1104.9|18
1716203400000|2024-05-20 11:10:00|1106.8|1104.8|1106.5|1104.5|1106.9|1104.9|1106.5|1104.5|16
1716203700000|2024-05-20 11:15:00|1106.6|1104.6|1106.5|1104.5|1106.8|1104.8|1106.5|1104.5|50
1716204000000|2024-05-20 11:20:00|1106.6|1104.6|1106.6|1104.6|1106.7|1104.7|1106.5|1104.5|27
1716204300000|2024-05-20 11:25:00|1106.5|1104.5|1106.5|1104.5|1106.7|1104.7|1106.4|1104.4|123
1716204600000|2024-05-20 11:30:00|1106.6|1104.6|1106.4|1104.4|1106.6|1104.6|1106.3|1104.3|160
1716204900000|2024-05-20 11:35:00|1106.5|1104.5|1106.4|1104.4|1106.5|1104.5|1106.2|1104.2|243
1716205200000|2024-05-20 11:40:00|1106.3|1104.3|1106|1104|1106.3|1104.3|1105.9|1103.9|101
1716205500000|2024-05-20 11:45:00|1106.1|1104.1|1106.2|1104.2|1106.3|1104.3|1106|1104|144
1716205800000|2024-05-20 11:50:00|1106.3|1104.3|1106|1104|1106.3|1104.3|1105.9|1103.9|120
1716206100000|2024-05-20 11:55:00|1105.9|1103.9|1105.6|1103.6|1105.9|1103.9|1105.5|1103.5|185
1716206400000|2024-05-20 12:00:00|1105.5|1103.5|1104.7|1102.7|1105.6|1103.6|1104.6|1102.6|380
1716206700000|2024-05-20 12:05:00|1104.6|1102.6|1104.2|1102.2|1104.7|1102.7|1104.1|1102.1|504
1716207000000|2024-05-20 12:10:00|1104.1|1102.1|1103.6|1101.6|1104.1|1102.1|1103.4|1101.4|867
1716207300000|2024-05-20 12:15:00|1103.5|1101.5|1103.7|1101.7|1103.9|1101.9|1103.5|1101.5|299
1716207600000|2024-05-20 12:20:00|1103.8|1101.8|1103.3|1101.3|1103.9|1101.9|1103.2|1101.2|343
1716207900000|2024-05-20 12:25:00|1103.2|1101.2|1103.1|1101.1|1103.3|1101.3|1102.8|1100.8|391
1716208200000|2024-05-20 12:30:00|1103|1101|1103.3|1101.3|1103.4|1101.4|1102.9|1100.9|391
1716208500000|2024-05-20 12:35:00|1103.2|1101.2|1102.7|1100.7|1103.3|1101.3|1102.7|1100.7|389
1716208800000|2024-05-20 12:40:00|1102.6|1100.6|1101.8|1099.8|1102.6|1100.6|1101.7|1099.7|1158
1716209100000|2024-05-20 12:45:00|1101.7|1099.7|1102.4|1100.4|1102.5|1100.5|1101.7|1099.7|362
1716209400000|2024-05-20 12:50:00|1102.5|1100.5|1102.3|1100.3|1102.7|1100.7|1102.1|1100.1|258
1716209700000|2024-05-20 12:55:00|1102.2|1100.2|1102.3|1100.3|1102.6|1100.6|1101.9|1099.9|336
1716210000000|2024-05-20 13:00:00|1102.4|1100.4|1102.2|1100.2|1102.8|1100.8|1102.2|1100.2|235
1716210300000|2024-05-20 13:05:00|1102.3|1100.3|1102.8|1100.8|1102.8|1100.8|1102.1|1100.1|264
1716210600000|2024-05-20 13:10:00|1102.7|1100.7|1102.6|1100.6|1102.9|1100.9|1102.2|1100.2|351
1716210900000|2024-05-20 13:15:00|1102.7|1100.7|1103.2|1101.2|1103.3|1101.3|1102.5|1100.5|302
1716211200000|2024-05-20 13:20:00|1103.3|1101.3|1103|1101|1103.5|1101.5|1103|1101|387
1716211500000|2024-05-20 13:25:00|1103.1|1101.1|1102.9|1100.9|1103.5|1101.5|1102.8|1100.8|447
1716211800000|2024-05-20 13:30:00|1102.2|1101.7|1103.2|1102.7|1103.9|1103.4|1101.3|1100.8|3526
1716212100000|2024-05-20 13:35:00|1103.1|1102.6|1103.9|1103.4|1104.2|1103.7|1102.8|1102.3|1291
1716212400000|2024-05-20 13:40:00|1104|1103.5|1105.5|1105|1105.6|1105.1|1103.7|1103.2|1204
1716212700000|2024-05-20 13:45:00|1105.4|1104.9|1104.5|1104|1105.6|1105.1|1104.1|1103.6|1541
1716213000000|2024-05-20 13:50:00|1104.6|1104.1|1105.5|1105|1105.6|1105.1|1104.6|1104.1|648
1716213300000|2024-05-20 13:55:00|1105.6|1105.1|1105.4|1104.9|1105.8|1105.3|1105.1|1104.6|632
1716213600000|2024-05-20 14:00:00|1105.5|1105|1105.4|1104.9|1105.7|1105.2|1105.1|1104.6|1467
1716213900000|2024-05-20 14:05:00|1105.3|1104.8|1105.6|1105.1|1105.8|1105.3|1105.2|1104.7|847
1716214200000|2024-05-20 14:10:00|1105.5|1105|1105.5|1105|1106|1105.5|1105.1|1104.6|447
1716214500000|2024-05-20 14:15:00|1105.6|1105.1|1105.6|1105.1|1105.9|1105.4|1105.3|1104.8|852
1716214800000|2024-05-20 14:20:00|1105.5|1105|1105.8|1105.3|1105.9|1105.4|1105.5|1105|323
1716215100000|2024-05-20 14:25:00|1105.9|1105.4|1106.5|1106|1106.5|1106|1105.7|1105.2|464
1716215400000|2024-05-20 14:30:00|1106.6|1106.1|1106.3|1105.8|1106.8|1106.3|1106.3|1105.8|616
1716215700000|2024-05-20 14:35:00|1106.4|1105.9|1105.8|1105.3|1106.4|1105.9|1105.6|1105.1|594
1716216000000|2024-05-20 14:40:00|1105.9|1105.4|1106.6|1106.1|1106.6|1106.1|1105.9|1105.4|736
1716216300000|2024-05-20 14:45:00|1106.7|1106.2|1106.6|1106.1|1106.8|1106.3|1106.4|1105.9|577
1716216600000|2024-05-20 14:50:00|1106.7|1106.2|1105.9|1105.4|1106.8|1106.3|1105.9|1105.4|566
1716216900000|2024-05-20 14:55:00|1106|1105.5|1105.4|1104.9|1106|1105.5|1105.4|1104.9|291
1716217200000|2024-05-20 15:00:00|1105.3|1104.8|1104.4|1103.9|1105.6|1105.1|1104.4|1103.9|444
1716217500000|2024-05-20 15:05:00|1104.5|1104|1104.4|1103.9|1104.8|1104.3|1104.3|1103.8|587
1716217800000|2024-05-20 15:10:00|1104.5|1104|1104.6|1104.1|1104.9|1104.4|1104.5|1104|386
1716218100000|2024-05-20 15:15:00|1104.7|1104.2|1105.2|1104.7|1105.3|1104.8|1104.3|1103.8|644
1716218400000|2024-05-20 15:20:00|1105.3|1104.8|1106.1|1105.6|1106.1|1105.6|1105.2|1104.7|811
1716218700000|2024-05-20 15:25:00|1106.2|1105.7|1106.5|1106|1106.6|1106.1|1106.2|1105.7|759
1716219000000|2024-05-20 15:30:00|1106.4|1105.9|1105.9|1105.4|1106.5|1106|1105.9|1105.4|666
1716219300000|2024-05-20 15:35:00|1106|1105.5|1105.7|1105.2|1106|1105.5|1105.4|1104.9|503
1716219600000|2024-05-20 15:40:00|1105.6|1105.1|1105.1|1104.6|1105.7|1105.2|1105|1104.5|283
1716219900000|2024-05-20 15:45:00|1105|1104.5|1104.7|1104.2|1105|1104.5|1104.6|1104.1|229
1716220200000|2024-05-20 15:50:00|1104.6|1104.1|1104.4|1103.9|1104.6|1104.1|1104.3|1103.8|704
1716220500000|2024-05-20 15:55:00|1104.3|1103.8|1104.6|1104.1|1104.9|1104.4|1104.3|1103.8|253
1716220800000|2024-05-20 16:00:00|1104.7|1104.2|1105|1104.5|1105.1|1104.6|1104.7|1104.2|114
1716221100000|2024-05-20 16:05:00|1104.9|1104.4|1104.6|1104.1|1105.3|1104.8|1104.5|1104|247
1716221400000|2024-05-20 16:10:00|1104.5|1104|1104.4|1103.9|1104.6|1104.1|1104.3|1103.8|148
1716221700000|2024-05-20 16:15:00|1104.5|1104|1104.6|1104.1|1104.7|1104.2|1104.3|1103.8|208
1716222000000|2024-05-20 16:20:00|1104.7|1104.2|1104.7|1104.2|1104.9|1104.4|1104.7|1104.2|143
1716222300000|2024-05-20 16:25:00|1104.8|1104.3|1104.9|1104.4|1104.9|1104.4|1104.8|1104.3|101
1716222600000|2024-05-20 16:30:00|1104.8|1104.3|1105.2|1104.7|1105.3|1104.8|1104.8|1104.3|299
1716222900000|2024-05-20 16:35:00|1105.1|1104.6|1105.8|1105.3|1105.8|1105.3|1105.1|1104.6|149
1716223200000|2024-05-20 16:40:00|1105.7|1105.2|1106|1105.5|1106|1105.5|1105.7|1105.2|146
1716223500000|2024-05-20 16:45:00|1105.9|1105.4|1105.8|1105.3|1106.1|1105.6|1105.8|1105.3|243
1716223800000|2024-05-20 16:50:00|1105.7|1105.2|1105.7|1105.2|1105.8|1105.3|1105.6|1105.1|99
1716224100000|2024-05-20 16:55:00|1105.6|1105.1|1105.6|1105.1|1105.7|1105.2|1105.5|1105|120
1716224400000|2024-05-20 17:00:00|1105.5|1105|1105.7|1105.2|1105.7|1105.2|1105.3|1104.8|185
1716224700000|2024-05-20 17:05:00|1105.6|1105.1|1105.8|1105.3|1105.9|1105.4|1105.5|1105|142
1716225000000|2024-05-20 17:10:00|1105.9|1105.4|1105.7|1105.2|1105.9|1105.4|1105.6|1105.1|226
1716225300000|2024-05-20 17:15:00|1105.6|1105.1|1105.4|1104.9|1105.6|1105.1|1105.4|1104.9|220
1716225600000|2024-05-20 17:20:00|1105.3|1104.8|1105.1|1104.6|1105.3|1104.8|1105.1|1104.6|196
1716225900000|2024-05-20 17:25:00|1105|1104.5|1104.8|1104.3|1105|1104.5|1104.7|1104.2|191
1716226200000|2024-05-20 17:30:00|1104.7|1104.2|1104.9|1104.4|1104.9|1104.4|1104.6|1104.1|144
1716226500000|2024-05-20 17:35:00|1104.8|1104.3|1104.9|1104.4|1105.1|1104.6|1104.8|1104.3|85
1716226800000|2024-05-20 17:40:00|1105|1104.5|1105.1|1104.6|1105.1|1104.6|1104.9|1104.4|93
1716227100000|2024-05-20 17:45:00|1105|1104.5|1104.8|1104.3|1105|1104.5|1104.8|1104.3|96
1716227400000|2024-05-20 17:50:00|1104.7|1104.2|1104.5|1104|1104.7|1104.2|1104.5|1104|178
1716227700000|2024-05-20 17:55:00|1104.4|1103.9|1104.3|1103.8|1104.5|1104|1104.3|1103.8|160
1716228000000|2024-05-20 18:00:00|1104.4|1103.9|1104.1|1103.6|1104.5|1104|1104|1103.5|175
1716228300000|2024-05-20 18:05:00|1104.2|1103.7|1103.4|1102.9|1104.3|1103.8|1103.1|1102.6|513
1716228600000|2024-05-20 18:10:00|1103.5|1103|1103.6|1103.1|1103.9|1103.4|1103.4|1102.9|281
1716228900000|2024-05-20 18:15:00|1103.5|1103|1103.3|1102.8|1103.7|1103.2|1103.1|1102.6|325
1716229200000|2024-05-20 18:20:00|1103.4|1102.9|1103.5|1103|1103.6|1103.1|1103.3|1102.8|137
1716229500000|2024-05-20 18:25:00|1103.6|1103.1|1104.1|1103.6|1104.1|1103.6|1103.6|1103.1|141
1716229800000|2024-05-20 18:30:00|1104|1103.5|1104.1|1103.6|1104.4|1103.9|1104|1103.5|216
1716230100000|2024-05-20 18:35:00|1104.2|1103.7|1104.3|1103.8|1104.4|1103.9|1104.2|1103.7|96
1716230400000|2024-05-20 18:40:00|1104.4|1103.9|1104.2|1103.7|1104.5|1104|1104.2|1103.7|167
1716230700000|2024-05-20 18:45:00|1104.3|1103.8|1104.1|1103.6|1104.3|1103.8|1104.1|1103.6|163
1716231000000|2024-05-20 18:50:00|1104.2|1103.7|1104.2|1103.7|1104.3|1103.8|1104.1|1103.6|225
1716231300000|2024-05-20 18:55:00|1104.1|1103.6|1104.2|1103.7|1104.3|1103.8|1104.1|1103.6|428
1716231600000|2024-05-20 19:00:00|1104.1|1103.6|1104.3|1103.8|1104.3|1103.8|1103.9|1103.4|320
1716231900000|2024-05-20 19:05:00|1104.4|1103.9|1104.6|1104.1|1104.6|1104.1|1104.2|1103.7|247
1716232200000|2024-05-20 19:10:00|1104.5|1104|1104.6|1104.1|1104.6|1104.1|1104.4|1103.9|129
1716232500000|2024-05-20 19:15:00|1104.5|1104|1104.6|1104.1|1104.6|1104.1|1104.5|1104|220
1716232800000|2024-05-20 19:20:00|1104.5|1104|1104.7|1104.2|1104.9|1104.4|1104.4|1103.9|420
1716233100000|2024-05-20 19:25:00|1104.8|1104.3|1104.9|1104.4|1104.9|1104.4|1104.7|1104.2|256
1716233400000|2024-05-20 19:30:00|1105|1104.5|1104.7|1104.2|1105.1|1104.6|1104.6|1104.1|307
1716233700000|2024-05-20 19:35:00|1104.8|1104.3|1104.7|1104.2|1104.8|1104.3|1104.4|1103.9|496
1716234000000|2024-05-20 19:40:00|1104.8|1104.3|1104.8|1104.3|1104.9|1104.4|1104.7|1104.2|570
1716234300000|2024-05-20 19:45:00|1104.9|1104.4|1104.5|1104|1104.9|1104.4|1104.5|1104|534
1716234600000|2024-05-20 19:50:00|1104.6|1104.1|1104.7|1104.2|1104.9|1104.4|1104.6|1104.1|1272
1716234900000|2024-05-20 19:55:00|1104.6|1104.1|1105.1|1104.6|1105.1|1104.6|1104.1|1103.6|7376
1716235200000|2024-05-20 20:00:00|1105.7|1103.7|1105.3|1103.3|1105.9|1103.9|1105.3|1103.3|997
1716235500000|2024-05-20 20:05:00|1105.2|1103.2|1105.2|1103.2|1105.3|1103.3|1105.1|1103.1|147
1716235800000|2024-05-20 20:10:00|1105.1|1103.1|1105.1|1103.1|1105.2|1103.2|1105|1103|91
1716236100000|2024-05-20 20:15:00|1105|1103|1105|1103|1105.2|1103.2|1105|1103|40
1716236400000|2024-05-20 20:20:00|1104.9|1102.9|1104.8|1102.8|1105|1103|1104.8|1102.8|16
1716236700000|2024-05-20 20:25:00|1104.9|1102.9|1105.1|1103.1|1105.1|1103.1|1104.9|1102.9|23
1716237000000|2024-05-20 20:30:00|1105.2|1103.2|1105.2|1103.2|1105.3|1103.3|1105.1|1103.1|29
1716237300000|2024-05-20 20:35:00|1105.3|1103.3|1105.3|1103.3|1105.4|1103.4|1105.2|1103.2|29
1716237600000|2024-05-20 20:40:00|1105.2|1103.2|1105.4|1103.4|1105.4|1103.4|1105.2|1103.2|19
1716237900000|2024-05-20 20:45:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1105|1103|22
1716238200000|2024-05-20 20:50:00|1104.9|1102.9|1105|1103|1105.1|1103.1|1104.9|1102.9|16
1716238500000|2024-05-20 20:55:00|1105.1|1103.1|1105|1103|1105.1|1103.1|1104.9|1102.9|22
1716239100000|2024-05-20 21:05:00|1104.7|1102.7|1104.7|1102.7|1104.7|1102.7|1104.7|1102.7|1
1716239400000|2024-05-20 21:10:00|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|1
1716239700000|2024-05-20 21:15:00|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|3
1716240000000|2024-05-20 21:20:00|||||||||1
1716240300000|2024-05-20 21:25:00|||||||||3
1716240600000|2024-05-20 21:30:00|||||||||2
1716240900000|2024-05-20 21:35:00|||||||||1
1716241200000|2024-05-20 21:40:00|1104.6|1102.6|1104.6|1102.6|1104.6|1102.6|1104.6|1102.6|1
1716242100000|2024-05-20 21:55:00|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|5
1716242400000|2024-05-20 22:00:00|1105.1|1103.1|1105.1|1103.1|1105.3|1103.3|1104.8|1102.8|0
1716242700000|2024-05-20 22:05:00|1105.2|1103.2|1105.1|1103.1|1105.2|1103.2|1105|1103|0
1716243000000|2024-05-20 22:10:00|1105|1103|1105|1103|1105.1|1103.1|1105|1103|0
1716243300000|2024-05-20 22:15:00|1104.9|1102.9|1105|1103|1105|1103|1104.9|1102.9|0
1716243600000|2024-05-20 22:20:00|1104.9|1102.9|1104.9|1102.9|1105|1103|1104.9|1102.9|0
1716243900000|2024-05-20 22:25:00|1105|1103|1104.9|1102.9|1105|1103|1104.8|1102.8|0
1716244200000|2024-05-20 22:30:00|1104.8|1102.8|1104.8|1102.8|1104.9|1102.9|1104.8|1102.8|0
1716244500000|2024-05-20 22:35:00|1104.7|1102.7|1104.7|1102.7|1104.7|1102.7|1104.7|1102.7|0
1716244800000|2024-05-20 22:40:00|1104.8|1102.8|1104.7|1102.7|1104.8|1102.8|1104.7|1102.7|0
1716245100000|2024-05-20 22:45:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.6|1102.6|0
1716245400000|2024-05-20 22:50:00|1104.5|1102.5|1104.6|1102.6|1104.6|1102.6|1104.5|1102.5|0
1716245700000|2024-05-20 22:55:00|1104.5|1102.5|1104.7|1102.7|1104.7|1102.7|1104.5|1102.5|0
1716246000000|2024-05-20 23:00:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.6|1102.6|0
1716246300000|2024-05-20 23:05:00|1104.8|1102.8|1104.7|1102.7|1104.8|1102.8|1104.7|1102.7|0
1716246600000|2024-05-20 23:10:00|1104.8|1102.8|1104.8|1102.8|1104.8|1102.8|1104.7|1102.7|0
1716246900000|2024-05-20 23:15:00|1104.9|1102.9|1104.8|1102.8|1104.9|1102.9|1104.8|1102.8|0
1716247200000|2024-05-20 23:20:00|1104.7|1102.7|1104.7|1102.7|1104.8|1102.8|1104.7|1102.7|0
1716247500000|2024-05-20 23:25:00|1104.8|1102.8|1104.7|1102.7|1104.8|1102.8|1104.7|1102.7|0
1716247800000|2024-05-20 23:30:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.6|1102.6|0
1716248100000|2024-05-20 23:35:00|1104.8|1102.8|1104.7|1102.7|1104.8|1102.8|1104.7|1102.7|0
1716248400000|2024-05-20 23:40:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.6|1102.6|0
1716248700000|2024-05-20 23:45:00|1104.8|1102.8|1104.8|1102.8|1104.8|1102.8|1104.7|1102.7|0
1716249000000|2024-05-20 23:50:00|1104.9|1102.9|1104.9|1102.9|1104.9|1102.9|1104.8|1102.8|0
1716249300000|2024-05-20 23:55:00|1104.8|1102.8|1104.9|1102.9|1104.9|1102.9|1104.8|1102.8|0
1716249600000|2024-05-21 00:00:00|1104.7|1102.7|1103.5|1101.5|1104.7|1102.7|1103.4|1101.4|214
1716249900000|2024-05-21 00:05:00|1103.6|1101.6|1103.7|1101.7|1104|1102|1103.2|1101.2|64
1716250200000|2024-05-21 00:10:00|1103.8|1101.8|1103.9|1101.9|1103.9|1101.9|1103.6|1101.6|27
1716250500000|2024-05-21 00:15:00|1103.8|1101.8|1103.9|1101.9|1103.9|1101.9|1103.5|1101.5|20
1716250800000|2024-05-21 00:20:00|1104|1102|1103.7|1101.7|1104|1102|1103.7|1101.7|10
1716251100000|2024-05-21 00:25:00|1103.6|1101.6|1103.2|1101.2|1103.6|1101.6|1103|1101|27
1716251400000|2024-05-21 00:30:00|1103.3|1101.3|1103.1|1101.1|1103.3|1101.3|1103.1|1101.1|7
1716251700000|2024-05-21 00:35:00|1103.2|1101.2|1103.6|1101.6|1103.6|1101.6|1103.2|1101.2|8
1716252000000|2024-05-21 00:40:00|1104.1|1102.1|1103.7|1101.7|1104.1|1102.1|1103.7|1101.7|15
1716252300000|2024-05-21 00:45:00|1103.8|1101.8|1103.6|1101.6|1103.8|1101.8|1103.1|1101.1|16
1716252600000|2024-05-21 00:50:00|1103.2|1101.2|1103.1|1101.1|1103.2|1101.2|1103.1|1101.1|7
1716252900000|2024-05-21 00:55:00|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|3
1716253200000|2024-05-21 01:00:00|1103|1101|1102.7|1100.7|1103|1101|1101.8|1099.8|34
1716253500000|2024-05-21 01:05:00|1102.9|1100.9|1103.1|1101.1|1103.4|1101.4|1102.9|1100.9|24
1716253800000|2024-05-21 01:10:00|1102.7|1100.7|1102.6|1100.6|1102.7|1100.7|1102.5|1100.5|6
1716254100000|2024-05-21 01:15:00|1102.4|1100.4|1102.1|1100.1|1102.4|1100.4|1101.9|1099.9|13
1716254400000|2024-05-21 01:20:00|1102|1100|1103.1|1101.1|1103.5|1101.5|1102|1100|29
1716254700000|2024-05-21 01:25:00|1103.3|1101.3|1103|1101|1103.4|1101.4|1102.9|1100.9|8
1716255000000|2024-05-21 01:30:00|1102.5|1100.5|1101.4|1099.4|1102.5|1100.5|1100.7|1098.7|265
1716255300000|2024-05-21 01:35:00|1102|1100|1103|1101|1103|1101|1101.5|1099.5|39
1716255600000|2024-05-21 01:40:00|1102.8|1100.8|1102|1100|1103|1101|1101.8|1099.8|10
1716255900000|2024-05-21 01:45:00|1101.8|1099.8|1101.6|1099.6|1102.1|1100.1|1101.6|1099.6|3
1716256200000|2024-05-21 01:50:00|1101.1|1099.1|1100.1|1098.1|1101.2|1099.2|1100.1|1098.1|8
1716256500000|2024-05-21 01:55:00|1099.3|1097.3|1098.6|1096.6|1099.3|1097.3|1098.3|1096.3|30
1716256800000|2024-05-21 02:00:00|1098.4|1096.4|1098.3|1096.3|1098.8|1096.8|1098.1|1096.1|32
1716257100000|2024-05-21 02:05:00|1097.9|1095.9|1098.3|1096.3|1098.6|1096.6|1097.5|1095.5|15
1716257400000|2024-05-21 02:10:00|1098.4|1096.4|1097.2|1095.2|1098.5|1096.5|1097.1|1095.1|26
1716257700000|2024-05-21 02:15:00|1097.3|1095.3|1097.4|1095.4|1097.6|1095.6|1097|1095|25
1716258000000|2024-05-21 02:20:00|1097.5|1095.5|1099|1097|1099|1097|1097.5|1095.5|9
1716258300000|2024-05-21 02:25:00|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|3
1716258600000|2024-05-21 02:30:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|2
1716259200000|2024-05-21 02:40:00|1098.1|1096.1|1097.4|1095.4|1098.2|1096.2|1097.4|1095.4|4
1716259500000|2024-05-21 02:45:00|1097.3|1095.3|1096.5|1094.5|1097.3|1095.3|1096.3|1094.3|38
1716259800000|2024-05-21 02:50:00|1096.6|1094.6|1097.7|1095.7|1097.8|1095.8|1096.3|1094.3|90
1716260100000|2024-05-21 02:55:00|1097.6|1095.6|1097.6|1095.6|1097.7|1095.7|1097.5|1095.5|13
1716260400000|2024-05-21 03:00:00|1098.1|1096.1|1098.8|1096.8|1098.8|1096.8|1098.1|1096.1|22
1716260700000|2024-05-21 03:05:00|1098.7|1096.7|1098.3|1096.3|1098.7|1096.7|1098.3|1096.3|25
1716261000000|2024-05-21 03:10:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1097.9|1095.9|10
1716261900000|2024-05-21 03:25:00|1097.9|1095.9|1097.9|1095.9|1097.9|1095.9|1097.9|1095.9|1
1716262200000|2024-05-21 03:30:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|3
1716262500000|2024-05-21 03:35:00|1097.9|1095.9|1097.7|1095.7|1097.9|1095.9|1097.4|1095.4|29
1716263100000|2024-05-21 03:45:00|1097.8|1095.8|1097.5|1095.5|1097.8|1095.8|1097.5|1095.5|13
1716263400000|2024-05-21 03:50:00|1097.4|1095.4|1097.5|1095.5|1097.6|1095.6|1097.4|1095.4|7
1716263700000|2024-05-21 03:55:00|1097.3|1095.3|1097.6|1095.6|1097.6|1095.6|1097.3|1095.3|13
1716264000000|2024-05-21 04:00:00|1097.8|1095.8|1098|1096|1098|1096|1097.6|1095.6|29
1716264300000|2024-05-21 04:05:00|1097.9|1095.9|1097.9|1095.9|1098|1096|1097.7|1095.7|41
1716264600000|2024-05-21 04:10:00|1098|1096|1098.1|1096.1|1098.2|1096.2|1097.9|1095.9|21
1716264900000|2024-05-21 04:15:00|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|3
1716265200000|2024-05-21 04:20:00|1098.4|1096.4|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|13
1716265500000|2024-05-21 04:25:00|1097.9|1095.9|1097.9|1095.9|1097.9|1095.9|1097.9|1095.9|1
1716265800000|2024-05-21 04:30:00|1098.2|1096.2|1098.3|1096.3|1098.5|1096.5|1098|1096|42
1716266100000|2024-05-21 04:35:00|1098.2|1096.2|1098.4|1096.4|1098.4|1096.4|1098.2|1096.2|14
1716266400000|2024-05-21 04:40:00|1098.5|1096.5|1098.7|1096.7|1098.7|1096.7|1098.5|1096.5|45
1716266700000|2024-05-21 04:45:00|1098.6|1096.6|1098.5|1096.5|1098.6|1096.6|1098.4|1096.4|11
1716267000000|2024-05-21 04:50:00|1098.4|1096.4|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|9
1716267300000|2024-05-21 04:55:00|1098.4|1096.4|1098.6|1096.6|1098.6|1096.6|1098.4|1096.4|6
1716267600000|2024-05-21 05:00:00|1098.7|1096.7|1098.7|1096.7|1099.1|1097.1|1098.1|1096.1|74
1716267900000|2024-05-21 05:05:00|1099.2|1097.2|1099|1097|1099.6|1097.6|1099|1097|17
1716268200000|2024-05-21 05:10:00|1099.1|1097.1|1099|1097|1099.2|1097.2|1098.9|1096.9|9
1716268500000|2024-05-21 05:15:00|1098.7|1096.7|1098.6|1096.6|1098.8|1096.8|1098.6|1096.6|12
1716268800000|2024-05-21 05:20:00|1098.8|1096.8|1098.8|1096.8|1098.9|1096.9|1098.8|1096.8|8
1716269100000|2024-05-21 05:25:00|1098.7|1096.7|1099.6|1097.6|1099.7|1097.7|1098.7|1096.7|80
1716269400000|2024-05-21 05:30:00|1099.7|1097.7|1099.9|1097.9|1100|1098|1099.7|1097.7|29
1716269700000|2024-05-21 05:35:00|1099.8|1097.8|1099.3|1097.3|1099.8|1097.8|1099.3|1097.3|5
1716270000000|2024-05-21 05:40:00|1099|1097|1099.9|1097.9|1100.1|1098.1|1098.9|1096.9|76
1716270300000|2024-05-21 05:45:00|1099.7|1097.7|1099.1|1097.1|1099.8|1097.8|1099.1|1097.1|121
1716270600000|2024-05-21 05:50:00|1099.2|1097.2|1098.2|1096.2|1099.2|1097.2|1098|1096|64
1716270900000|2024-05-21 05:55:00|1098|1096|1098|1096|1098.2|1096.2|1097.9|1095.9|10
1716271200000|2024-05-21 06:00:00|1098.1|1096.1|1097.9|1095.9|1098.3|1096.3|1097.5|1095.5|35
1716271500000|2024-05-21 06:05:00|1098.2|1096.2|1098.1|1096.1|1098.3|1096.3|1097.9|1095.9|68
1716271800000|2024-05-21 06:10:00|1098.2|1096.2|1097.8|1095.8|1098.2|1096.2|1097.8|1095.8|226
1716272100000|2024-05-21 06:15:00|1097.6|1095.6|1097.6|1095.6|1098.1|1096.1|1097.2|1095.2|236
1716272400000|2024-05-21 06:20:00|1097.5|1095.5|1097.3|1095.3|1097.5|1095.5|1096.6|1094.6|62
1716272700000|2024-05-21 06:25:00|1097.4|1095.4|1097.3|1095.3|1097.9|1095.9|1097.2|1095.2|107
1716273000000|2024-05-21 06:30:00|1097.2|1095.2|1097.7|1095.7|1097.7|1095.7|1097|1095|102
1716273300000|2024-05-21 06:35:00|1097.6|1095.6|1097.1|1095.1|1097.8|1095.8|1097|1095|63
1716273600000|2024-05-21 06:40:00|1097.3|1095.3|1097.2|1095.2|1097.5|1095.5|1097.1|1095.1|203
1716273900000|2024-05-21 06:45:00|1097.3|1095.3|1097.1|1095.1|1097.6|1095.6|1096.9|1094.9|95
1716274200000|2024-05-21 06:50:00|1097|1095|1096.8|1094.8|1097.1|1095.1|1096.6|1094.6|60
1716274500000|2024-05-21 06:55:00|1096.9|1094.9|1097.2|1095.2|1097.2|1095.2|1096.9|1094.9|133
1716274800000|2024-05-21 07:00:00|1097.1|1095.1|1097.6|1095.6|1097.6|1095.6|1097.1|1095.1|257
1716275100000|2024-05-21 07:05:00|1097.5|1095.5|1097.7|1095.7|1097.8|1095.8|1097.4|1095.4|197
1716275400000|2024-05-21 07:10:00|1097.8|1095.8|1098.2|1096.2|1098.3|1096.3|1097.7|1095.7|170
1716275700000|2024-05-21 07:15:00|1098.3|1096.3|1098.9|1096.9|1099|1097|1098.3|1096.3|244
1716276000000|2024-05-21 07:20:00|1099|1097|1099|1097|1099.1|1097.1|1098.7|1096.7|494
1716276300000|2024-05-21 07:25:00|1099.2|1097.2|1099.4|1097.4|1099.7|1097.7|1099.2|1097.2|178
1716276600000|2024-05-21 07:30:00|1099.3|1097.3|1099.2|1097.2|1099.5|1097.5|1099.2|1097.2|86
1716276900000|2024-05-21 07:35:00|1099.3|1097.3|1099|1097|1099.7|1097.7|1099|1097|102
1716277200000|2024-05-21 07:40:00|1098.9|1096.9|1099.5|1097.5|1099.6|1097.6|1098.9|1096.9|81
1716277500000|2024-05-21 07:45:00|1099.6|1097.6|1099.1|1097.1|1099.6|1097.6|1099|1097|208
1716277800000|2024-05-21 07:50:00|1099|1097|1098.1|1096.1|1099|1097|1098|1096|137
1716278100000|2024-05-21 07:55:00|1098|1096|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|73
1716278400000|2024-05-21 08:00:00|1097.8|1095.8|1098.3|1096.3|1098.3|1096.3|1097.6|1095.6|114
1716278700000|2024-05-21 08:05:00|1098.1|1096.1|1098|1096|1098.2|1096.2|1097.4|1095.4|236
1716279000000|2024-05-21 08:10:00|1097.8|1095.8|1097.5|1095.5|1097.9|1095.9|1097.4|1095.4|34
1716279300000|2024-05-21 08:15:00|1097.7|1095.7|1098|1096|1098|1096|1097.7|1095.7|38
1716279600000|2024-05-21 08:20:00|1097.9|1095.9|1098.2|1096.2|1098.2|1096.2|1097.8|1095.8|93
1716279900000|2024-05-21 08:25:00|1098.3|1096.3|1098|1096|1098.3|1096.3|1097.9|1095.9|128
1716280200000|2024-05-21 08:30:00|1098.1|1096.1|1097.7|1095.7|1098.1|1096.1|1097.7|1095.7|113
1716280500000|2024-05-21 08:35:00|1097.8|1095.8|1097.7|1095.7|1097.8|1095.8|1097.7|1095.7|72
1716280800000|2024-05-21 08:40:00|1097.8|1095.8|1097.4|1095.4|1097.8|1095.8|1097.3|1095.3|59
1716281100000|2024-05-21 08:45:00|1097.5|1095.5|1097.2|1095.2|1097.5|1095.5|1097.2|1095.2|67
1716281400000|2024-05-21 08:50:00|1097.3|1095.3|1097.5|1095.5|1097.5|1095.5|1097.2|1095.2|52
1716281700000|2024-05-21 08:55:00|1097.6|1095.6|1097.6|1095.6|1097.8|1095.8|1097.5|1095.5|35
1716282000000|2024-05-21 09:00:00|1097.5|1095.5|1097.6|1095.6|1097.6|1095.6|1097.5|1095.5|62
1716282300000|2024-05-21 09:05:00|1097.7|1095.7|1098.2|1096.2|1098.2|1096.2|1097.7|1095.7|42
1716282600000|2024-05-21 09:10:00|1098.3|1096.3|1098.3|1096.3|1098.4|1096.4|1098.1|1096.1|44
1716282900000|2024-05-21 09:15:00|1098.2|1096.2|1097.9|1095.9|1098.2|1096.2|1097.9|1095.9|77
1716283200000|2024-05-21 09:20:00|1097.8|1095.8|1098.1|1096.1|1098.1|1096.1|1097.8|1095.8|46
1716283500000|2024-05-21 09:25:00|1098|1096|1097.6|1095.6|1098|1096|1097.6|1095.6|22
1716283800000|2024-05-21 09:30:00|1097.4|1095.4|1097.7|1095.7|1097.7|1095.7|1097.3|1095.3|64
1716284100000|2024-05-21 09:35:00|1097.8|1095.8|1097.6|1095.6|1097.9|1095.9|1097.6|1095.6|45
1716284400000|2024-05-21 09:40:00|1097.7|1095.7|1097.7|1095.7|1097.8|1095.8|1097.4|1095.4|13
1716284700000|2024-05-21 09:45:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.4|1095.4|39
1716285000000|2024-05-21 09:50:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.4|1095.4|35
1716285300000|2024-05-21 09:55:00|1097.3|1095.3|1097.4|1095.4|1097.6|1095.6|1097.3|1095.3|34
1716285600000|2024-05-21 10:00:00|1097.5|1095.5|1097.9|1095.9|1097.9|1095.9|1097.5|1095.5|60
1716285900000|2024-05-21 10:05:00|1097.8|1095.8|1097.6|1095.6|1097.9|1095.9|1097.6|1095.6|48
1716286200000|2024-05-21 10:10:00|1097.7|1095.7|1098.1|1096.1|1098.1|1096.1|1097.7|1095.7|53
1716286500000|2024-05-21 10:15:00|1098.2|1096.2|1098.3|1096.3|1098.3|1096.3|1098.2|1096.2|13
1716286800000|2024-05-21 10:20:00|1098.1|1096.1|1098.1|1096.1|1098.1|1096.1|1098.1|1096.1|15
1716287100000|2024-05-21 10:25:00|1098.2|1096.2|1098.4|1096.4|1098.4|1096.4|1098.2|1096.2|44
1716287400000|2024-05-21 10:30:00|1098.3|1096.3|1098.6|1096.6|1098.6|1096.6|1098.3|1096.3|68
1716287700000|2024-05-21 10:35:00|1098.5|1096.5|1098.4|1096.4|1098.5|1096.5|1098.3|1096.3|27
1716288000000|2024-05-21 10:40:00|1098.5|1096.5|1098.6|1096.6|1098.6|1096.6|1098.5|1096.5|27
1716288300000|2024-05-21 10:45:00|1098.7|1096.7|1098.7|1096.7|1098.8|1096.8|1098.7|1096.7|43
1716288600000|2024-05-21 10:50:00|1098.8|1096.8|1099|1097|1099|1097|1098.8|1096.8|62
1716288900000|2024-05-21 10:55:00|1098.8|1096.8|1099|1097|1099.1|1097.1|1098.7|1096.7|73
1716289200000|2024-05-21 11:00:00|1099.1|1097.1|1099.2|1097.2|1099.3|1097.3|1099.1|1097.1|232
1716289500000|2024-05-21 11:05:00|1099.3|1097.3|1099.1|1097.1|1099.3|1097.3|1099.1|1097.1|90
1716289800000|2024-05-21 11:10:00|1099.2|1097.2|1099.2|1097.2|1099.3|1097.3|1099.1|1097.1|70
1716290100000|2024-05-21 11:15:00|1099.1|1097.1|1099|1097|1099.2|1097.2|1099|1097|97
1716290400000|2024-05-21 11:20:00|1098.8|1096.8|1098.7|1096.7|1098.9|1096.9|1098.7|1096.7|101
1716290700000|2024-05-21 11:25:00|1098.8|1096.8|1099.2|1097.2|1099.2|1097.2|1098.8|1096.8|111
1716291000000|2024-05-21 11:30:00|1099.3|1097.3|1099.3|1097.3|1099.4|1097.4|1099.3|1097.3|85
1716291300000|2024-05-21 11:35:00|1099.4|1097.4|1099.3|1097.3|1099.5|1097.5|1099.3|1097.3|105
1716291600000|2024-05-21 11:40:00|1099.4|1097.4|1099.5|1097.5|1099.6|1097.6|1099.4|1097.4|136
1716291900000|2024-05-21 11:45:00|1099.6|1097.6|1099.2|1097.2|1099.6|1097.6|1099.2|1097.2|110
1716292200000|2024-05-21 11:50:00|1099.3|1097.3|1099.4|1097.4|1099.5|1097.5|1099.3|1097.3|45
1716292500000|2024-05-21 11:55:00|1099.5|1097.5|1099.4|1097.4|1099.6|1097.6|1099.4|1097.4|89
1716292800000|2024-05-21 12:00:00|1099.5|1097.5|1099.2|1097.2|1099.5|1097.5|1099.2|1097.2|168
1716293100000|2024-05-21 12:05:00|1099.3|1097.3|1098.7|1096.7|1099.3|1097.3|1098.6|1096.6|94
1716293400000|2024-05-21 12:10:00|1098.8|1096.8|1098.8|1096.8|1099|1097|1098.7|1096.7|95
1716293700000|2024-05-21 12:15:00|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|1098.8|1096.8|70
1716294000000|2024-05-21 12:20:00|1098.8|1096.8|1098.7|1096.7|1098.8|1096.8|1098.4|1096.4|248
1716294300000|2024-05-21 12:25:00|1098.6|1096.6|1098.1|1096.1|1098.6|1096.6|1098|1096|205
1716294600000|2024-05-21 12:30:00|1098|1096|1098.1|1096.1|1098.5|1096.5|1097.8|1095.8|181
1716294900000|2024-05-21 12:35:00|1097.9|1095.9|1098|1096|1098|1096|1097.7|1095.7|145
1716295200000|2024-05-21 12:40:00|1097.9|1095.9|1097.6|1095.6|1098|1096|1097.4|1095.4|190
1716295500000|2024-05-21 12:45:00|1097.7|1095.7|1098|1096|1098.3|1096.3|1097.7|1095.7|145
1716295800000|2024-05-21 12:50:00|1098.1|1096.1|1098.5|1096.5|1098.5|1096.5|1098.1|1096.1|142
1716296100000|2024-05-21 12:55:00|1098.4|1096.4|1097.8|1095.8|1098.6|1096.6|1097.7|1095.7|278
1716296400000|2024-05-21 13:00:00|1097.9|1095.9|1096.6|1094.6|1098|1096|1095.7|1093.7|1612
1716296700000|2024-05-21 13:05:00|1096.7|1094.7|1098.2|1096.2|1098.4|1096.4|1096.6|1094.6|383
1716297000000|2024-05-21 13:10:00|1098.1|1096.1|1098|1096|1098.6|1096.6|1097.8|1095.8|252
1716297300000|2024-05-21 13:15:00|1097.9|1095.9|1097.6|1095.6|1098.2|1096.2|1097.6|1095.6|196
1716297600000|2024-05-21 13:20:00|1097.5|1095.5|1098.2|1096.2|1098.3|1096.3|1097.5|1095.5|197
1716297900000|2024-05-21 13:25:00|1098.3|1096.3|1098.4|1096.4|1098.5|1096.5|1098|1096|222
1716298200000|2024-05-21 13:30:00|1097.7|1097.2|1098.3|1097.8|1098.9|1098.4|1097.2|1096.7|3122
1716298500000|2024-05-21 13:35:00|1098.4|1097.9|1098.2|1097.7|1098.5|1098|1097.9|1097.4|1261
1716298800000|2024-05-21 13:40:00|1098.3|1097.8|1099.1|1098.6|1099.6|1099.1|1098.1|1097.6|1723
1716299100000|2024-05-21 13:45:00|1099.2|1098.7|1098.9|1098.4|1099.6|1099.1|1098.7|1098.2|1212
1716299400000|2024-05-21 13:50:00|1098.8|1098.3|1098.7|1098.2|1098.8|1098.3|1098.2|1097.7|878
1716299700000|2024-05-21 13:55:00|1098.6|1098.1|1098.2|1097.7|1098.8|1098.3|1097.9|1097.4|873
1716300000000|2024-05-21 14:00:00|1098.3|1097.8|1097.9|1097.4|1098.4|1097.9|1097.5|1097|863
1716300300000|2024-05-21 14:05:00|1098|1097.5|1098.3|1097.8|1098.5|1098|1097.7|1097.2|618
1716300600000|2024-05-21 14:10:00|1098.4|1097.9|1098.8|1098.3|1098.9|1098.4|1098.3|1097.8|796
1716300900000|2024-05-21 14:15:00|1098.9|1098.4|1099|1098.5|1099.4|1098.9|1098.8|1098.3|677
1716301200000|2024-05-21 14:20:00|1099.1|1098.6|1098.7|1098.2|1099.2|1098.7|1098.7|1098.2|378
1716301500000|2024-05-21 14:25:00|1098.8|1098.3|1099.5|1099|1099.6|1099.1|1098.7|1098.2|613
1716301800000|2024-05-21 14:30:00|1099.4|1098.9|1098.9|1098.4|1099.5|1099|1098.9|1098.4|277
1716302100000|2024-05-21 14:35:00|1099|1098.5|1099.1|1098.6|1099.2|1098.7|1098.6|1098.1|437
1716302400000|2024-05-21 14:40:00|1099|1098.5|1098.5|1098|1099.1|1098.6|1098.5|1098|216
1716302700000|2024-05-21 14:45:00|1098.4|1097.9|1098.5|1098|1098.6|1098.1|1098.3|1097.8|385
1716303000000|2024-05-21 14:50:00|1098.4|1097.9|1098.3|1097.8|1098.5|1098|1097.9|1097.4|461
1716303300000|2024-05-21 14:55:00|1098.4|1097.9|1098.2|1097.7|1098.4|1097.9|1098.1|1097.6|378
1716303600000|2024-05-21 15:00:00|1098.1|1097.6|1098.7|1098.2|1098.7|1098.2|1098.1|1097.6|596
1716303900000|2024-05-21 15:05:00|1098.6|1098.1|1098.1|1097.6|1098.6|1098.1|1098.1|1097.6|552
1716304200000|2024-05-21 15:10:00|1098.2|1097.7|1098.2|1097.7|1098.4|1097.9|1098|1097.5|296
1716304500000|2024-05-21 15:15:00|1098.3|1097.8|1098.2|1097.7|1098.4|1097.9|1098|1097.5|602
1716304800000|2024-05-21 15:20:00|1098.3|1097.8|1098.4|1097.9|1098.5|1098|1098.2|1097.7|693
1716305100000|2024-05-21 15:25:00|1098.5|1098|1097.7|1097.2|1098.5|1098|1097.4|1096.9|810
1716305400000|2024-05-21 15:30:00|1097.6|1097.1|1097.2|1096.7|1097.7|1097.2|1097.2|1096.7|666
1716305700000|2024-05-21 15:35:00|1097.3|1096.8|1097.2|1096.7|1097.4|1096.9|1096.9|1096.4|798
1716306000000|2024-05-21 15:40:00|1097.3|1096.8|1097.2|1096.7|1097.3|1096.8|1097.1|1096.6|419
1716306300000|2024-05-21 15:45:00|1097.3|1096.8|1097|1096.5|1097.4|1096.9|1096.9|1096.4|279
1716306600000|2024-05-21 15:50:00|1096.9|1096.4|1096.7|1096.2|1097.1|1096.6|1096.5|1096|246
1716306900000|2024-05-21 15:55:00|1096.8|1096.3|1096.5|1096|1096.8|1096.3|1096.4|1095.9|484
1716307200000|2024-05-21 16:00:00|1096.6|1096.1|1096.5|1096|1096.6|1096.1|1096.1|1095.6|285
1716307500000|2024-05-21 16:05:00|1096.6|1096.1|1096.4|1095.9|1096.8|1096.3|1096.4|1095.9|288
1716307800000|2024-05-21 16:10:00|1096.5|1096|1096.4|1095.9|1096.7|1096.2|1096.3|1095.8|133
1716308100000|2024-05-21 16:15:00|1096.5|1096|1096.5|1096|1096.8|1096.3|1096.5|1096|182
1716308400000|2024-05-21 16:20:00|1096.4|1095.9|1096.3|1095.8|1096.4|1095.9|1096.1|1095.6|145
1716308700000|2024-05-21 16:25:00|1096.2|1095.7|1096.2|1095.7|1096.4|1095.9|1096|1095.5|155
1716309000000|2024-05-21 16:30:00|1096.1|1095.6|1095.8|1095.3|1096.5|1096|1095.8|1095.3|224
1716309300000|2024-05-21 16:35:00|1095.9|1095.4|1096|1095.5|1096.1|1095.6|1095.9|1095.4|140
1716309600000|2024-05-21 16:40:00|1096.1|1095.6|1096.3|1095.8|1096.3|1095.8|1096|1095.5|312
1716309900000|2024-05-21 16:45:00|1096.4|1095.9|1096.5|1096|1096.5|1096|1096.1|1095.6|246
1716310200000|2024-05-21 16:50:00|1096.6|1096.1|1095.8|1095.3|1096.6|1096.1|1095.8|1095.3|277
1716310500000|2024-05-21 16:55:00|1095.7|1095.2|1095.5|1095|1095.7|1095.2|1095.1|1094.6|262
1716310800000|2024-05-21 17:00:00|1095.4|1094.9|1095.6|1095.1|1095.7|1095.2|1095.3|1094.8|170
1716311100000|2024-05-21 17:05:00|1095.5|1095|1095.6|1095.1|1095.6|1095.1|1095.4|1094.9|123
1716311400000|2024-05-21 17:10:00|1095.5|1095|1095.1|1094.6|1095.5|1095|1094.8|1094.3|385
1716311700000|2024-05-21 17:15:00|1095.2|1094.7|1095.3|1094.8|1095.4|1094.9|1095.1|1094.6|180
1716312000000|2024-05-21 17:20:00|1095.2|1094.7|1095.4|1094.9|1095.5|1095|1095.2|1094.7|102
1716312300000|2024-05-21 17:25:00|1095.5|1095|1095.9|1095.4|1095.9|1095.4|1095.5|1095|215
1716312600000|2024-05-21 17:30:00|1095.8|1095.3|1096|1095.5|1096.1|1095.6|1095.8|1095.3|527
1716312900000|2024-05-21 17:35:00|1096.1|1095.6|1096.5|1096|1096.5|1096|1096|1095.5|468
1716313200000|2024-05-21 17:40:00|1096.6|1096.1|1096.4|1095.9|1096.7|1096.2|1096.3|1095.8|1568
1716313500000|2024-05-21 17:45:00|1096.5|1096|1096.4|1095.9|1096.5|1096|1096.3|1095.8|196
1716313800000|2024-05-21 17:50:00|1096.5|1096|1096.5|1096|1096.5|1096|1096.5|1096|92
1716314100000|2024-05-21 17:55:00|1096.6|1096.1|1096.8|1096.3|1096.8|1096.3|1096.6|1096.1|231
1716314400000|2024-05-21 18:00:00|1096.9|1096.4|1096.7|1096.2|1096.9|1096.4|1096.6|1096.1|182
1716314700000|2024-05-21 18:05:00|1096.8|1096.3|1096.9|1096.4|1097|1096.5|1096.8|1096.3|150
1716315000000|2024-05-21 18:10:00|1096.8|1096.3|1096.8|1096.3|1097.1|1096.6|1096.7|1096.2|211
1716315300000|2024-05-21 18:15:00|1096.7|1096.2|1096.8|1096.3|1096.9|1096.4|1096.7|1096.2|153
1716315600000|2024-05-21 18:20:00|1096.9|1096.4|1097.1|1096.6|1097.1|1096.6|1096.9|1096.4|112
1716315900000|2024-05-21 18:25:00|1097.2|1096.7|1096.9|1096.4|1097.2|1096.7|1096.7|1096.2|179
1716316200000|2024-05-21 18:30:00|1096.8|1096.3|1096.6|1096.1|1096.9|1096.4|1096.6|1096.1|134
1716316500000|2024-05-21 18:35:00|1096.7|1096.2|1096.7|1096.2|1096.8|1096.3|1096.6|1096.1|91
1716316800000|2024-05-21 18:40:00|1096.6|1096.1|1096.7|1096.2|1096.9|1096.4|1096.6|1096.1|186
1716317100000|2024-05-21 18:45:00|1096.6|1096.1|1096.6|1096.1|1096.7|1096.2|1096.5|1096|169
1716317400000|2024-05-21 18:50:00|1096.4|1095.9|1096.7|1096.2|1096.7|1096.2|1096.4|1095.9|269
1716317700000|2024-05-21 18:55:00|1096.8|1096.3|1096.9|1096.4|1097.1|1096.6|1096.7|1096.2|179
1716318000000|2024-05-21 19:00:00|1096.8|1096.3|1096.9|1096.4|1097|1096.5|1096.7|1096.2|175
1716318300000|2024-05-21 19:05:00|1096.8|1096.3|1097|1096.5|1097|1096.5|1096.7|1096.2|150
1716318600000|2024-05-21 19:10:00|1096.9|1096.4|1097.4|1096.9|1097.5|1097|1096.9|1096.4|92
1716318900000|2024-05-21 19:15:00|1097.3|1096.8|1097.4|1096.9|1097.5|1097|1097.3|1096.8|180
1716319200000|2024-05-21 19:20:00|1097.3|1096.8|1097.4|1096.9|1097.4|1096.9|1097.3|1096.8|87
1716319500000|2024-05-21 19:25:00|1097.3|1096.8|1097.4|1096.9|1097.5|1097|1097.2|1096.7|749
1716319800000|2024-05-21 19:30:00|1097.3|1096.8|1097.5|1097|1097.6|1097.1|1097.2|1096.7|732
1716320100000|2024-05-21 19:35:00|1097.6|1097.1|1097.4|1096.9|1097.9|1097.4|1097.4|1096.9|404
1716320400000|2024-05-21 19:40:00|1097.3|1096.8|1097.3|1096.8|1097.5|1097|1097.2|1096.7|323
1716320700000|2024-05-21 19:45:00|1097.2|1096.7|1097.3|1096.8|1097.4|1096.9|1097.1|1096.6|375
1716321000000|2024-05-21 19:50:00|1097.2|1096.7|1097.5|1097|1097.7|1097.2|1097.1|1096.6|1281
1716321300000|2024-05-21 19:55:00|1097.6|1097.1|1097.2|1096.7|1097.8|1097.3|1097.2|1096.7|6180
1716321600000|2024-05-21 20:00:00|1097.8|1095.8|1097.8|1095.8|1098.1|1096.1|1097.8|1095.8|696
1716321900000|2024-05-21 20:05:00|1097.9|1095.9|1097.7|1095.7|1097.9|1095.9|1097.6|1095.6|42
1716322200000|2024-05-21 20:10:00|1097.6|1095.6|1097.4|1095.4|1097.7|1095.7|1097.4|1095.4|83
1716322500000|2024-05-21 20:15:00|1097.3|1095.3|1097.6|1095.6|1097.6|1095.6|1097.2|1095.2|145
1716322800000|2024-05-21 20:20:00|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|2
1716323100000|2024-05-21 20:25:00|1097.4|1095.4|1097.5|1095.5|1097.5|1095.5|1097.4|1095.4|4
1716323400000|2024-05-21 20:30:00|||||||||2
1716323700000|2024-05-21 20:35:00|1097.4|1095.4|1097.4|1095.4|1097.4|1095.4|1097.3|1095.3|4
1716324000000|2024-05-21 20:40:00|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|7
1716324300000|2024-05-21 20:45:00|1097.6|1095.6|1097|1095|1097.6|1095.6|1097|1095|56
1716324600000|2024-05-21 20:50:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1097|1095|13
1716324900000|2024-05-21 20:55:00|1097.1|1095.1|1096.8|1094.8|1097.4|1095.4|1096.7|1094.7|43
1716328800000|2024-05-21 22:00:00|1096.7|1094.7|1096.9|1094.9|1097|1095|1096.6|1094.6|0
1716329700000|2024-05-21 22:15:00|1097|1095|1096.9|1094.9|1097|1095|1096.9|1094.9|0
1716330000000|2024-05-21 22:20:00|1097|1095|1097|1095|1097.1|1095.1|1096.9|1094.9|0
1716330300000|2024-05-21 22:25:00|1097.1|1095.1|1097|1095|1097.1|1095.1|1097|1095|0
1716330600000|2024-05-21 22:30:00|1097.1|1095.1|1097.1|1095.1|1097.1|1095.1|1097.1|1095.1|0
1716330900000|2024-05-21 22:35:00|1097.2|1095.2|1097.1|1095.1|1097.2|1095.2|1097.1|1095.1|0
1716331200000|2024-05-21 22:40:00|1097.2|1095.2|1097.2|1095.2|1097.3|1095.3|1097.1|1095.1|0
1716331500000|2024-05-21 22:45:00|1097.1|1095.1|1097.2|1095.2|1097.2|1095.2|1097.1|1095.1|0
1716331800000|2024-05-21 22:50:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|0
1716332100000|2024-05-21 22:55:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|0
1716332400000|2024-05-21 23:00:00|1097.3|1095.3|1097.2|1095.2|1097.3|1095.3|1097.2|1095.2|0
1716332700000|2024-05-21 23:05:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.2|1095.2|0
1716333300000|2024-05-21 23:15:00|1097.4|1095.4|1097.4|1095.4|1097.4|1095.4|1097.3|1095.3|0
1716333600000|2024-05-21 23:20:00|1097.3|1095.3|1097.4|1095.4|1097.4|1095.4|1097.3|1095.3|0
1716334500000|2024-05-21 23:35:00|1097.3|1095.3|1097.3|1095.3|1097.4|1095.4|1097.3|1095.3|0
1716334800000|2024-05-21 23:40:00|1097.4|1095.4|1097.2|1095.2|1097.4|1095.4|1097.2|1095.2|0
1716335100000|2024-05-21 23:45:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.2|1095.2|0
1716335400000|2024-05-21 23:50:00|1097.4|1095.4|1097.4|1095.4|1097.4|1095.4|1097.3|1095.3|0
1716335700000|2024-05-21 23:55:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|0
1716336000000|2024-05-22 00:00:00|1098|1096|1097.8|1095.8|1098.5|1096.5|1097.7|1095.7|91
1716336300000|2024-05-22 00:05:00|1097.7|1095.7|1097.1|1095.1|1097.7|1095.7|1097|1095|27
1716336600000|2024-05-22 00:10:00|1096.8|1094.8|1096.1|1094.1|1096.9|1094.9|1096.1|1094.1|37
1716336900000|2024-05-22 00:15:00|1096|1094|1096.5|1094.5|1096.7|1094.7|1095.9|1093.9|8
1716337200000|2024-05-22 00:20:00|1096.6|1094.6|1096.9|1094.9|1096.9|1094.9|1096.5|1094.5|10
1716337500000|2024-05-22 00:25:00|1097.1|1095.1|1097.1|1095.1|1097.4|1095.4|1097.1|1095.1|15
1716337800000|2024-05-22 00:30:00|1097.2|1095.2|1097.5|1095.5|1097.5|1095.5|1097.2|1095.2|4
1716338100000|2024-05-22 00:35:00|1097.4|1095.4|1097.2|1095.2|1097.4|1095.4|1097.1|1095.1|5
1716338700000|2024-05-22 00:45:00|1097.4|1095.4|1097.1|1095.1|1097.7|1095.7|1097.1|1095.1|41
1716339000000|2024-05-22 00:50:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1
1716339300000|2024-05-22 00:55:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1096.7|1094.7|15
1716339600000|2024-05-22 01:00:00|1097.6|1095.6|1098.1|1096.1|1098.2|1096.2|1097.6|1095.6|29
1716339900000|2024-05-22 01:05:00|1098.3|1096.3|1098.5|1096.5|1098.6|1096.6|1098.3|1096.3|25
1716340200000|2024-05-22 01:10:00|1099.3|1097.3|1098.4|1096.4|1099.4|1097.4|1098.4|1096.4|10
1716340500000|2024-05-22 01:15:00|1098.7|1096.7|1099.3|1097.3|1099.3|1097.3|1098.4|1096.4|46
1716340800000|2024-05-22 01:20:00|1099.2|1097.2|1098.5|1096.5|1099.2|1097.2|1098.5|1096.5|19
1716341100000|2024-05-22 01:25:00|1098.7|1096.7|1098.1|1096.1|1098.8|1096.8|1098.1|1096.1|6
1716341400000|2024-05-22 01:30:00|1097.8|1095.8|1097.5|1095.5|1098|1096|1097.1|1095.1|63
1716341700000|2024-05-22 01:35:00|1097|1095|1097.4|1095.4|1097.4|1095.4|1097|1095|17
1716342000000|2024-05-22 01:40:00|1097.5|1095.5|1097.5|1095.5|1098.3|1096.3|1097.3|1095.3|12
1716342300000|2024-05-22 01:45:00|1097.4|1095.4|1099.2|1097.2|1099.2|1097.2|1097.4|1095.4|7
1716342600000|2024-05-22 01:50:00|1099.6|1097.6|1100.2|1098.2|1100.5|1098.5|1099.4|1097.4|81
1716342900000|2024-05-22 01:55:00|1100.4|1098.4|1100.2|1098.2|1100.5|1098.5|1099.9|1097.9|23
1716343200000|2024-05-22 02:00:00|1100.3|1098.3|1102.5|1100.5|1102.5|1100.5|1100.3|1098.3|111
1716343500000|2024-05-22 02:05:00|1102.7|1100.7|1102.9|1100.9|1103|1101|1102.4|1100.4|78
1716343800000|2024-05-22 02:10:00|1102.5|1100.5|1103.3|1101.3|1103.5|1101.5|1102.3|1100.3|49
1716344100000|2024-05-22 02:15:00|1103.1|1101.1|1103.2|1101.2|1103.9|1101.9|1103|1101|23
1716344400000|2024-05-22 02:20:00|1102.4|1100.4|1102.2|1100.2|1102.4|1100.4|1102.2|1100.2|5
1716344700000|2024-05-22 02:25:00|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|1
1716345000000|2024-05-22 02:30:00|1102|1100|1102.5|1100.5|1102.5|1100.5|1101.7|1099.7|21
1716345300000|2024-05-22 02:35:00|1102.6|1100.6|1101.6|1099.6|1102.6|1100.6|1101.5|1099.5|9
1716345600000|2024-05-22 02:40:00|1101.7|1099.7|1101.5|1099.5|1102.2|1100.2|1101.3|1099.3|28
1716345900000|2024-05-22 02:45:00|1101.6|1099.6|1100.8|1098.8|1101.6|1099.6|1100.7|1098.7|33
1716346200000|2024-05-22 02:50:00|1100.9|1098.9|1101.3|1099.3|1101.4|1099.4|1100.9|1098.9|18
1716346500000|2024-05-22 02:55:00|1101.2|1099.2|1101.9|1099.9|1102.2|1100.2|1101.2|1099.2|39
1716346800000|2024-05-22 03:00:00|1101.8|1099.8|1101.9|1099.9|1102.1|1100.1|1101.7|1099.7|30
1716347100000|2024-05-22 03:05:00|1101.8|1099.8|1101.5|1099.5|1101.8|1099.8|1101.2|1099.2|20
1716347400000|2024-05-22 03:10:00|1101.8|1099.8|1101.7|1099.7|1102.2|1100.2|1101.7|1099.7|24
1716347700000|2024-05-22 03:15:00|1101.5|1099.5|1101|1099|1101.5|1099.5|1101|1099|19
1716348000000|2024-05-22 03:20:00|1100.8|1098.8|1101|1099|1101.2|1099.2|1100.7|1098.7|33
1716348300000|2024-05-22 03:25:00|||||||||13
1716348600000|2024-05-22 03:30:00|1101.2|1099.2|1101.3|1099.3|1101.4|1099.4|1101.2|1099.2|3
1716348900000|2024-05-22 03:35:00|1101.5|1099.5|1101.3|1099.3|1101.5|1099.5|1101.3|1099.3|5
1716349200000|2024-05-22 03:40:00|1101.2|1099.2|1101.3|1099.3|1101.3|1099.3|1101.1|1099.1|17
1716349500000|2024-05-22 03:45:00|1101.4|1099.4|1101|1099|1101.4|1099.4|1101|1099|33
1716349800000|2024-05-22 03:50:00|1101.2|1099.2|1101.1|1099.1|1101.2|1099.2|1101|1099|15
1716350100000|2024-05-22 03:55:00|1101.3|1099.3|1101.5|1099.5|1101.6|1099.6|1101.3|1099.3|14
1716350400000|2024-05-22 04:00:00|1101.4|1099.4|1101.4|1099.4|1101.5|1099.5|1101.4|1099.4|5
1716350700000|2024-05-22 04:05:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|7
1716351000000|2024-05-22 04:10:00|1101.6|1099.6|1101|1099|1101.6|1099.6|1101|1099|27
1716351300000|2024-05-22 04:15:00|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|24
1716351600000|2024-05-22 04:20:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|8
1716351900000|2024-05-22 04:25:00|1101.6|1099.6|1102.1|1100.1|1102.2|1100.2|1101.6|1099.6|9
1716352200000|2024-05-22 04:30:00|1101.9|1099.9|1101.7|1099.7|1101.9|1099.9|1101.6|1099.6|25
1716352500000|2024-05-22 04:35:00|1101.4|1099.4|1101.3|1099.3|1101.4|1099.4|1101.3|1099.3|13
1716352800000|2024-05-22 04:40:00|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|4
1716353100000|2024-05-22 04:45:00|1101.6|1099.6|1101.6|1099.6|1101.6|1099.6|1101.5|1099.5|28
1716353400000|2024-05-22 04:50:00|1101.5|1099.5|1101.7|1099.7|1101.9|1099.9|1101.5|1099.5|55
1716353700000|2024-05-22 04:55:00|1101.8|1099.8|1101.6|1099.6|1101.8|1099.8|1101.6|1099.6|6
1716354000000|2024-05-22 05:00:00|1101.7|1099.7|1102.1|1100.1|1102.2|1100.2|1101.5|1099.5|43
1716354300000|2024-05-22 05:05:00|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1101.9|1099.9|7
1716354600000|2024-05-22 05:10:00|1102.4|1100.4|1102.2|1100.2|1102.5|1100.5|1102.2|1100.2|22
1716354900000|2024-05-22 05:15:00|1102.1|1100.1|1102.8|1100.8|1102.8|1100.8|1102.1|1100.1|11
1716355200000|2024-05-22 05:20:00|1102.5|1100.5|1102.6|1100.6|1102.6|1100.6|1102.3|1100.3|29
1716355500000|2024-05-22 05:25:00|1102.7|1100.7|1101.8|1099.8|1103|1101|1101.8|1099.8|11
1716355800000|2024-05-22 05:30:00|1102|1100|1101.6|1099.6|1102|1100|1101.6|1099.6|12
1716356100000|2024-05-22 05:35:00|1101.9|1099.9|1101.6|1099.6|1101.9|1099.9|1101.5|1099.5|41
1716356400000|2024-05-22 05:40:00|1101.9|1099.9|1102.2|1100.2|1102.2|1100.2|1101.9|1099.9|8
1716356700000|2024-05-22 05:45:00|1102|1100|1102.3|1100.3|1102.4|1100.4|1101.9|1099.9|39
1716357000000|2024-05-22 05:50:00|1102.4|1100.4|1102.9|1100.9|1102.9|1100.9|1102.4|1100.4|22
1716357300000|2024-05-22 05:55:00|1103|1101|1103.1|1101.1|1103.2|1101.2|1103|1101|14
1716357600000|2024-05-22 06:00:00|1103.2|1101.2|1102.7|1100.7|1103.6|1101.6|1102.5|1100.5|233
1716357900000|2024-05-22 06:05:00|1102.5|1100.5|1101.7|1099.7|1102.7|1100.7|1101.6|1099.6|75
1716358200000|2024-05-22 06:10:00|1102|1100|1101.6|1099.6|1102.1|1100.1|1101.6|1099.6|53
1716358500000|2024-05-22 06:15:00|1101.8|1099.8|1102.2|1100.2|1102.3|1100.3|1101.8|1099.8|72
1716358800000|2024-05-22 06:20:00|1102.4|1100.4|1102|1100|1102.4|1100.4|1102|1100|29
1716359100000|2024-05-22 06:25:00|1101.9|1099.9|1101.6|1099.6|1101.9|1099.9|1101.5|1099.5|38
1716359400000|2024-05-22 06:30:00|1101.3|1099.3|1101.1|1099.1|1101.3|1099.3|1100.7|1098.7|129
1716359700000|2024-05-22 06:35:00|1101|1099|1101.2|1099.2|1101.2|1099.2|1100.6|1098.6|39
1716360000000|2024-05-22 06:40:00|1101.1|1099.1|1100.8|1098.8|1101.1|1099.1|1100.8|1098.8|98
1716360300000|2024-05-22 06:45:00|1100.7|1098.7|1101.3|1099.3|1101.4|1099.4|1100.7|1098.7|84
1716360600000|2024-05-22 06:50:00|1101.4|1099.4|1100.9|1098.9|1101.5|1099.5|1100.9|1098.9|29
1716360900000|2024-05-22 06:55:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.3|1098.3|107
1716361200000|2024-05-22 07:00:00|1100.6|1098.6|1100|1098|1100.7|1098.7|1099.9|1097.9|228
1716361500000|2024-05-22 07:05:00|1099.9|1097.9|1099.6|1097.6|1100.1|1098.1|1099.4|1097.4|116
1716361800000|2024-05-22 07:10:00|1099.7|1097.7|1099.5|1097.5|1099.9|1097.9|1099.5|1097.5|104
1716362100000|2024-05-22 07:15:00|1099.6|1097.6|1099.8|1097.8|1099.9|1097.9|1099.6|1097.6|26
1716362400000|2024-05-22 07:20:00|1099.9|1097.9|1100|1098|1100.3|1098.3|1099.8|1097.8|110
1716362700000|2024-05-22 07:25:00|1099.9|1097.9|1099.5|1097.5|1099.9|1097.9|1099.5|1097.5|93
1716363000000|2024-05-22 07:30:00|1099.6|1097.6|1099.8|1097.8|1099.8|1097.8|1099.4|1097.4|303
1716363300000|2024-05-22 07:35:00|1099.7|1097.7|1099.7|1097.7|1099.7|1097.7|1099.6|1097.6|119
1716363600000|2024-05-22 07:40:00|1099.8|1097.8|1100.2|1098.2|1100.2|1098.2|1099.8|1097.8|86
1716363900000|2024-05-22 07:45:00|1100.1|1098.1|1100|1098|1100.1|1098.1|1099.9|1097.9|102
1716364200000|2024-05-22 07:50:00|1100.1|1098.1|1100.2|1098.2|1100.3|1098.3|1100.1|1098.1|32
1716364500000|2024-05-22 07:55:00|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|1100|1098|76
1716364800000|2024-05-22 08:00:00|1100|1098|1100.2|1098.2|1100.3|1098.3|1099.9|1097.9|233
1716365100000|2024-05-22 08:05:00|1100.1|1098.1|1100.2|1098.2|1100.2|1098.2|1099.9|1097.9|325
1716365400000|2024-05-22 08:10:00|1100|1098|1100.1|1098.1|1100.2|1098.2|1099.8|1097.8|215
1716365700000|2024-05-22 08:15:00|1100|1098|1100|1098|1100.2|1098.2|1099.9|1097.9|92
1716366000000|2024-05-22 08:20:00|1099.9|1097.9|1100|1098|1100.1|1098.1|1099.9|1097.9|71
1716366300000|2024-05-22 08:25:00|1099.9|1097.9|1099.5|1097.5|1099.9|1097.9|1099.5|1097.5|36
1716366600000|2024-05-22 08:30:00|1099.6|1097.6|1100.1|1098.1|1100.2|1098.2|1099.6|1097.6|178
1716366900000|2024-05-22 08:35:00|1100|1098|1100|1098|1100|1098|1099.9|1097.9|34
1716367200000|2024-05-22 08:40:00|1099.9|1097.9|1100|1098|1100|1098|1099.9|1097.9|57
1716367500000|2024-05-22 08:45:00|1099.9|1097.9|1100.2|1098.2|1100.2|1098.2|1099.9|1097.9|61
1716367800000|2024-05-22 08:50:00|1100.3|1098.3|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|74
1716368100000|2024-05-22 08:55:00|1100|1098|1099.8|1097.8|1100|1098|1099.6|1097.6|194
1716368400000|2024-05-22 09:00:00|1099.9|1097.9|1099.8|1097.8|1100|1098|1099.7|1097.7|74
1716368700000|2024-05-22 09:05:00|1099.9|1097.9|1100|1098|1100|1098|1099.7|1097.7|67
1716369000000|2024-05-22 09:10:00|1099.9|1097.9|1099.6|1097.6|1099.9|1097.9|1099.6|1097.6|43
1716369300000|2024-05-22 09:15:00|1099.7|1097.7|1099.4|1097.4|1099.8|1097.8|1099.4|1097.4|48
1716369600000|2024-05-22 09:20:00|1099.5|1097.5|1099.6|1097.6|1099.6|1097.6|1099.4|1097.4|15
1716369900000|2024-05-22 09:25:00|1099.3|1097.3|1099|1097|1099.3|1097.3|1098.6|1096.6|277
1716370200000|2024-05-22 09:30:00|1099.1|1097.1|1099.2|1097.2|1099.4|1097.4|1099.1|1097.1|110
1716370500000|2024-05-22 09:35:00|1099.1|1097.1|1099.4|1097.4|1099.4|1097.4|1099.1|1097.1|41
1716370800000|2024-05-22 09:40:00|1099.3|1097.3|1099.5|1097.5|1099.5|1097.5|1099.3|1097.3|27
1716371100000|2024-05-22 09:45:00|1099.6|1097.6|1100.1|1098.1|1100.2|1098.2|1099.6|1097.6|100
1716371400000|2024-05-22 09:50:00|1100|1098|1099.7|1097.7|1100|1098|1099.7|1097.7|70
1716371700000|2024-05-22 09:55:00|1099.8|1097.8|1099.9|1097.9|1099.9|1097.9|1099.7|1097.7|33
1716372000000|2024-05-22 10:00:00|1099.8|1097.8|1100.4|1098.4|1100.4|1098.4|1099.8|1097.8|25
1716372300000|2024-05-22 10:05:00|1100.5|1098.5|1100.5|1098.5|1100.6|1098.6|1100.4|1098.4|17
1716372600000|2024-05-22 10:10:00|1100.4|1098.4|1100.7|1098.7|1100.7|1098.7|1100.4|1098.4|70
1716372900000|2024-05-22 10:15:00|1100.8|1098.8|1100.8|1098.8|1100.9|1098.9|1100.7|1098.7|107
1716373200000|2024-05-22 10:20:00|1100.7|1098.7|1100.6|1098.6|1100.7|1098.7|1100.5|1098.5|75
1716373500000|2024-05-22 10:25:00|1100.4|1098.4|1100.2|1098.2|1100.5|1098.5|1100.2|1098.2|28
1716373800000|2024-05-22 10:30:00|1100.1|1098.1|1098.8|1096.8|1100.9|1098.9|1098.3|1096.3|402
1716374100000|2024-05-22 10:35:00|1098.9|1096.9|1099.5|1097.5|1100.1|1098.1|1098.9|1096.9|124
1716374400000|2024-05-22 10:40:00|1099.6|1097.6|1100|1098|1100|1098|1099.6|1097.6|13
1716374700000|2024-05-22 10:45:00|1099.8|1097.8|1099.9|1097.9|1100.1|1098.1|1099.8|1097.8|28
1716375000000|2024-05-22 10:50:00|1099.8|1097.8|1100.3|1098.3|1100.3|1098.3|1099.8|1097.8|24
1716375300000|2024-05-22 10:55:00|1100.4|1098.4|1101|1099|1101|1099|1100.4|1098.4|41
1716375600000|2024-05-22 11:00:00|1101.1|1099.1|1101.5|1099.5|1101.5|1099.5|1101|1099|52
1716375900000|2024-05-22 11:05:00|1101.6|1099.6|1101.5|1099.5|1101.6|1099.6|1101.3|1099.3|136
1716376200000|2024-05-22 11:10:00|1101.4|1099.4|1100.7|1098.7|1101.4|1099.4|1100.7|1098.7|37
1716376500000|2024-05-22 11:15:00|1100.6|1098.6|1100.7|1098.7|1100.9|1098.9|1100.6|1098.6|103
1716376800000|2024-05-22 11:20:00|1100.8|1098.8|1100.7|1098.7|1100.9|1098.9|1100.6|1098.6|47
1716377100000|2024-05-22 11:25:00|1100.9|1098.9|1100.6|1098.6|1100.9|1098.9|1100.6|1098.6|91
1716377400000|2024-05-22 11:30:00|1100.5|1098.5|1100.2|1098.2|1100.5|1098.5|1100.2|1098.2|111
1716377700000|2024-05-22 11:35:00|1100.4|1098.4|1099.9|1097.9|1100.4|1098.4|1099.9|1097.9|87
1716378000000|2024-05-22 11:40:00|1100|1098|1099.6|1097.6|1100|1098|1099.6|1097.6|32
1716378300000|2024-05-22 11:45:00|1099.7|1097.7|1099.7|1097.7|1099.8|1097.8|1099.5|1097.5|58
1716378600000|2024-05-22 11:50:00|1099.6|1097.6|1099.3|1097.3|1099.7|1097.7|1099.2|1097.2|183
1716378900000|2024-05-22 11:55:00|1099.4|1097.4|1099.8|1097.8|1099.8|1097.8|1099|1097|201
1716379200000|2024-05-22 12:00:00|1099.7|1097.7|1099.5|1097.5|1100.1|1098.1|1099.4|1097.4|81
1716379500000|2024-05-22 12:05:00|1099.6|1097.6|1099.8|1097.8|1100.1|1098.1|1099.6|1097.6|157
1716379800000|2024-05-22 12:10:00|1099.7|1097.7|1099.2|1097.2|1099.7|1097.7|1099.2|1097.2|107
1716380100000|2024-05-22 12:15:00|1099.1|1097.1|1098.9|1096.9|1099.1|1097.1|1098.7|1096.7|237
1716380400000|2024-05-22 12:20:00|1098.8|1096.8|1098.8|1096.8|1099.1|1097.1|1098.7|1096.7|187
1716380700000|2024-05-22 12:25:00|1098.7|1096.7|1098.7|1096.7|1098.9|1096.9|1098.6|1096.6|254
1716381000000|2024-05-22 12:30:00|1098.8|1096.8|1098.9|1096.9|1098.9|1096.9|1098.7|1096.7|157
1716381300000|2024-05-22 12:35:00|1098.8|1096.8|1099.5|1097.5|1099.5|1097.5|1098.7|1096.7|111
1716381600000|2024-05-22 12:40:00|1099.4|1097.4|1099.4|1097.4|1099.4|1097.4|1099.3|1097.3|61
1716381900000|2024-05-22 12:45:00|1099.5|1097.5|1099.7|1097.7|1099.9|1097.9|1099.5|1097.5|97
1716382200000|2024-05-22 12:50:00|1099.6|1097.6|1099.6|1097.6|1099.6|1097.6|1099.3|1097.3|65
1716382500000|2024-05-22 12:55:00|1099.5|1097.5|1099.2|1097.2|1099.7|1097.7|1099.2|1097.2|50
1716382800000|2024-05-22 13:00:00|1099.3|1097.3|1099.5|1097.5|1099.5|1097.5|1099|1097|54
1716383100000|2024-05-22 13:05:00|1099.4|1097.4|1099.3|1097.3|1099.5|1097.5|1099.2|1097.2|114
1716383400000|2024-05-22 13:10:00|1099.2|1097.2|1099|1097|1099.3|1097.3|1098.9|1096.9|108
1716383700000|2024-05-22 13:15:00|1098.9|1096.9|1099.6|1097.6|1099.6|1097.6|1098.9|1096.9|99
1716384000000|2024-05-22 13:20:00|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1099.5|1097.5|156
1716384300000|2024-05-22 13:25:00|1099.7|1097.7|1099.6|1097.6|1099.9|1097.9|1099.5|1097.5|367
1716384600000|2024-05-22 13:30:00|1098.9|1098.4|1099|1098.5|1099|1098.5|1097|1096.5|3049
1716384900000|2024-05-22 13:35:00|1098.9|1098.4|1098.8|1098.3|1099.1|1098.6|1098.3|1097.8|1161
1716385200000|2024-05-22 13:40:00|1098.9|1098.4|1097.9|1097.4|1099.2|1098.7|1097.7|1097.2|656
1716385500000|2024-05-22 13:45:00|1097.8|1097.3|1098.9|1098.4|1098.9|1098.4|1097.6|1097.1|571
1716385800000|2024-05-22 13:50:00|1099|1098.5|1098.9|1098.4|1099.7|1099.2|1098.8|1098.3|801
1716386100000|2024-05-22 13:55:00|1099|1098.5|1098.8|1098.3|1099.2|1098.7|1098.6|1098.1|367
1716386400000|2024-05-22 14:00:00|1099|1098.5|1098|1097.5|1099.3|1098.8|1098|1097.5|529
1716386700000|2024-05-22 14:05:00|1098.1|1097.6|1097.4|1096.9|1098.6|1098.1|1097.3|1096.8|691
1716387000000|2024-05-22 14:10:00|1097.3|1096.8|1097.7|1097.2|1098.1|1097.6|1097.3|1096.8|416
1716387300000|2024-05-22 14:15:00|1097.8|1097.3|1096.7|1096.2|1098|1097.5|1096.2|1095.7|627
1716387600000|2024-05-22 14:20:00|1096.6|1096.1|1095.9|1095.4|1096.8|1096.3|1095.6|1095.1|800
1716387900000|2024-05-22 14:25:00|1096|1095.5|1096.1|1095.6|1096.3|1095.8|1095.7|1095.2|531
1716388200000|2024-05-22 14:30:00|1096|1095.5|1096.1|1095.6|1096.2|1095.7|1095.4|1094.9|490
1716388500000|2024-05-22 14:35:00|1096|1095.5|1096.4|1095.9|1096.4|1095.9|1095.9|1095.4|227
1716388800000|2024-05-22 14:40:00|1096.3|1095.8|1095.7|1095.2|1096.5|1096|1095.6|1095.1|327
1716389100000|2024-05-22 14:45:00|1095.6|1095.1|1095.5|1095|1095.9|1095.4|1095.4|1094.9|460
1716389400000|2024-05-22 14:50:00|1095.6|1095.1|1095.2|1094.7|1095.7|1095.2|1095.1|1094.6|559
1716389700000|2024-05-22 14:55:00|1095.3|1094.8|1095.1|1094.6|1095.7|1095.2|1095|1094.5|602
1716390000000|2024-05-22 15:00:00|1095.2|1094.7|1096.1|1095.6|1096.1|1095.6|1095.1|1094.6|693
1716390300000|2024-05-22 15:05:00|1096.2|1095.7|1096.4|1095.9|1096.5|1096|1095.9|1095.4|759
1716390600000|2024-05-22 15:10:00|1096.5|1096|1096.5|1096|1096.7|1096.2|1096.4|1095.9|837
1716390900000|2024-05-22 15:15:00|1096.4|1095.9|1096.3|1095.8|1096.5|1096|1095.9|1095.4|615
1716391200000|2024-05-22 15:20:00|1096.4|1095.9|1095.8|1095.3|1096.5|1096|1095.7|1095.2|599
1716391500000|2024-05-22 15:25:00|1095.9|1095.4|1096|1095.5|1096.3|1095.8|1095.8|1095.3|626
1716391800000|2024-05-22 15:30:00|1095.9|1095.4|1096.2|1095.7|1096.3|1095.8|1095.8|1095.3|1354
1716392100000|2024-05-22 15:35:00|1096.3|1095.8|1096.6|1096.1|1096.6|1096.1|1096.2|1095.7|1026
1716392400000|2024-05-22 15:40:00|1096.7|1096.2|1096.5|1096|1096.8|1096.3|1096.4|1095.9|746
1716392700000|2024-05-22 15:45:00|1096.6|1096.1|1096.6|1096.1|1096.9|1096.4|1096.4|1095.9|403
1716393000000|2024-05-22 15:50:00|1096.5|1096|1096.2|1095.7|1096.6|1096.1|1095.7|1095.2|361
1716393300000|2024-05-22 15:55:00|1096.3|1095.8|1096.5|1096|1096.6|1096.1|1096.1|1095.6|190
1716393600000|2024-05-22 16:00:00|1096.6|1096.1|1096.9|1096.4|1097|1096.5|1096.4|1095.9|147
1716393900000|2024-05-22 16:05:00|1097|1096.5|1097.1|1096.6|1097.3|1096.8|1097|1096.5|335
1716394200000|2024-05-22 16:10:00|1097.2|1096.7|1097.2|1096.7|1097.3|1096.8|1097.1|1096.6|218
1716394500000|2024-05-22 16:15:00|1097.3|1096.8|1097.4|1096.9|1097.4|1096.9|1097|1096.5|231
1716394800000|2024-05-22 16:20:00|1097.3|1096.8|1097.2|1096.7|1097.3|1096.8|1097.1|1096.6|257
1716395100000|2024-05-22 16:25:00|1097.1|1096.6|1097.1|1096.6|1097.3|1096.8|1097.1|1096.6|135
1716395400000|2024-05-22 16:30:00|1097|1096.5|1097|1096.5|1097.3|1096.8|1096.7|1096.2|261
1716395700000|2024-05-22 16:35:00|1097.1|1096.6|1097.1|1096.6|1097.3|1096.8|1096.8|1096.3|289
1716396000000|2024-05-22 16:40:00|1097.2|1096.7|1097.4|1096.9|1097.4|1096.9|1097.2|1096.7|195
1716396300000|2024-05-22 16:45:00|1097.3|1096.8|1096.9|1096.4|1097.3|1096.8|1096.7|1096.2|276
1716396600000|2024-05-22 16:50:00|1097|1096.5|1097.3|1096.8|1097.5|1097|1096.9|1096.4|251
1716396900000|2024-05-22 16:55:00|1097.2|1096.7|1096.5|1096|1097.2|1096.7|1096.4|1095.9|250
1716397200000|2024-05-22 17:00:00|1096.6|1096.1|1097|1096.5|1097.2|1096.7|1096.5|1096|251
1716397500000|2024-05-22 17:05:00|1097.1|1096.6|1097.4|1096.9|1097.5|1097|1097.1|1096.6|328
1716397800000|2024-05-22 17:10:00|1097.3|1096.8|1097.3|1096.8|1097.4|1096.9|1097.1|1096.6|155
1716398100000|2024-05-22 17:15:00|1097.4|1096.9|1097.6|1097.1|1097.6|1097.1|1097.4|1096.9|383
1716398400000|2024-05-22 17:20:00|1097.5|1097|1097.4|1096.9|1097.6|1097.1|1097.3|1096.8|297
1716398700000|2024-05-22 17:25:00|1097.3|1096.8|1097.1|1096.6|1097.3|1096.8|1097.1|1096.6|88
1716399000000|2024-05-22 17:30:00|1097|1096.5|1096.7|1096.2|1097.1|1096.6|1096.7|1096.2|128
1716399300000|2024-05-22 17:35:00|1096.6|1096.1|1096|1095.5|1096.7|1096.2|1095.3|1094.8|356
1716399600000|2024-05-22 17:40:00|1095.9|1095.4|1095.3|1094.8|1096.2|1095.7|1095.2|1094.7|278
1716399900000|2024-05-22 17:45:00|1095.4|1094.9|1095.4|1094.9|1095.8|1095.3|1095.2|1094.7|130
1716400200000|2024-05-22 17:50:00|1095.5|1095|1095.2|1094.7|1095.5|1095|1095.1|1094.6|138
1716400500000|2024-05-22 17:55:00|1095.3|1094.8|1095.8|1095.3|1095.8|1095.3|1095.1|1094.6|454
1716400800000|2024-05-22 18:00:00|1095.7|1095.2|1094.5|1094|1095.8|1095.3|1093.7|1093.2|1541
1716401100000|2024-05-22 18:05:00|1094.4|1093.9|1094.8|1094.3|1095.1|1094.6|1094.4|1093.9|254
1716401400000|2024-05-22 18:10:00|1094.7|1094.2|1094.2|1093.7|1094.9|1094.4|1094.1|1093.6|152
1716401700000|2024-05-22 18:15:00|1094.4|1093.9|1093.8|1093.3|1094.4|1093.9|1093.6|1093.1|151
1716402000000|2024-05-22 18:20:00|1093.9|1093.4|1093.2|1092.7|1093.9|1093.4|1092.3|1091.8|375
1716402300000|2024-05-22 18:25:00|1093.1|1092.6|1092.2|1091.7|1093.3|1092.8|1092.2|1091.7|252
1716402600000|2024-05-22 18:30:00|1092.3|1091.8|1092.5|1092|1092.7|1092.2|1092.2|1091.7|265
1716402900000|2024-05-22 18:35:00|1092.4|1091.9|1092.4|1091.9|1092.7|1092.2|1092.3|1091.8|275
1716403200000|2024-05-22 18:40:00|1092.3|1091.8|1092.3|1091.8|1092.5|1092|1091.9|1091.4|494
1716403500000|2024-05-22 18:45:00|1092.2|1091.7|1093.3|1092.8|1093.4|1092.9|1092.2|1091.7|377
1716403800000|2024-05-22 18:50:00|1093.2|1092.7|1092.9|1092.4|1093.3|1092.8|1092.8|1092.3|201
1716404100000|2024-05-22 18:55:00|1092.8|1092.3|1093.1|1092.6|1093.2|1092.7|1092.8|1092.3|208
1716404400000|2024-05-22 19:00:00|1093.2|1092.7|1093.3|1092.8|1093.3|1092.8|1093|1092.5|254
1716404700000|2024-05-22 19:05:00|1093.2|1092.7|1093.2|1092.7|1093.4|1092.9|1093.1|1092.6|197
1716405000000|2024-05-22 19:10:00|1093.1|1092.6|1092.8|1092.3|1093.3|1092.8|1092.8|1092.3|213
1716405300000|2024-05-22 19:15:00|1092.7|1092.2|1092.1|1091.6|1093|1092.5|1091.9|1091.4|399
1716405600000|2024-05-22 19:20:00|1092.2|1091.7|1092.8|1092.3|1092.9|1092.4|1092.1|1091.6|175
1716405900000|2024-05-22 19:25:00|1092.9|1092.4|1093.1|1092.6|1093.1|1092.6|1092.7|1092.2|160
1716406200000|2024-05-22 19:30:00|1093.2|1092.7|1093.8|1093.3|1094.2|1093.7|1093.1|1092.6|614
1716406500000|2024-05-22 19:35:00|1093.9|1093.4|1093.6|1093.1|1094|1093.5|1093.4|1092.9|273
1716406800000|2024-05-22 19:40:00|1093.7|1093.2|1093.3|1092.8|1093.7|1093.2|1093|1092.5|297
1716407100000|2024-05-22 19:45:00|1093.4|1092.9|1093.4|1092.9|1093.7|1093.2|1093.3|1092.8|372
1716407400000|2024-05-22 19:50:00|1093.3|1092.8|1093.7|1093.2|1093.7|1093.2|1093|1092.5|781
1716407700000|2024-05-22 19:55:00|1093.8|1093.3|1094.5|1094|1094.6|1094.1|1093.7|1093.2|5164
1716408000000|2024-05-22 20:00:00|1094.3|1093.8|1095.4|1093.4|1095.6|1093.8|1094.3|1092.9|1057
1716408300000|2024-05-22 20:05:00|1095.3|1093.3|1095.1|1093.1|1095.5|1093.5|1095|1093|169
1716408600000|2024-05-22 20:10:00|1095.2|1093.2|1095.3|1093.3|1095.3|1093.3|1095|1093|97
1716408900000|2024-05-22 20:15:00|1095.2|1093.2|1095.2|1093.2|1095.5|1093.5|1094.8|1092.8|204
1716409200000|2024-05-22 20:20:00|1095|1093|1096|1094|1096.7|1094.7|1094|1092|218
1716409500000|2024-05-22 20:25:00|1095.7|1093.7|1094.8|1092.8|1096|1094|1094.8|1092.8|31
1716409800000|2024-05-22 20:30:00|1095.1|1093.1|1094.5|1092.5|1095.4|1093.4|1094.5|1092.5|14
1716410100000|2024-05-22 20:35:00|1094.8|1092.8|1095.1|1093.1|1095.2|1093.2|1094.6|1092.6|23
1716410400000|2024-05-22 20:40:00|1095.2|1093.2|1095.3|1093.3|1095.3|1093.3|1094.9|1092.9|6
1716410700000|2024-05-22 20:45:00|1095.4|1093.4|1095.4|1093.4|1095.7|1093.7|1095.4|1093.4|39
1716411000000|2024-05-22 20:50:00|1095.5|1093.5|1095.7|1093.7|1095.7|1093.7|1095.5|1093.5|5
1716411300000|2024-05-22 20:55:00|1095.5|1093.5|1095.3|1093.3|1095.7|1093.7|1095.3|1093.3|27
1716415200000|2024-05-22 22:00:00|1096.4|1094.4|1096.9|1094.9|1097.4|1095.4|1096.4|1094.4|0
1716415500000|2024-05-22 22:05:00|1096.8|1094.8|1096.4|1094.4|1096.9|1094.9|1096.3|1094.3|0
1716415800000|2024-05-22 22:10:00|1096.5|1094.5|1096.6|1094.6|1096.6|1094.6|1096.2|1094.2|0
1716416100000|2024-05-22 22:15:00|1096.5|1094.5|1096|1094|1096.6|1094.6|1096|1094|0
1716416400000|2024-05-22 22:20:00|1095.9|1093.9|1095.9|1093.9|1096.2|1094.2|1095.8|1093.8|0
1716416700000|2024-05-22 22:25:00|1096|1094|1096.2|1094.2|1096.3|1094.3|1096|1094|0
1716417000000|2024-05-22 22:30:00|1096.1|1094.1|1096.2|1094.2|1096.3|1094.3|1096.1|1094.1|0
1716417300000|2024-05-22 22:35:00|1096.1|1094.1|1096.2|1094.2|1096.3|1094.3|1096.1|1094.1|0
1716417600000|2024-05-22 22:40:00|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096.2|1094.2|0
1716417900000|2024-05-22 22:45:00|1096.2|1094.2|1096.4|1094.4|1096.4|1094.4|1096.2|1094.2|0
1716418200000|2024-05-22 22:50:00|1096.5|1094.5|1096.3|1094.3|1096.5|1094.5|1096.3|1094.3|0
1716418500000|2024-05-22 22:55:00|1096.4|1094.4|1096.4|1094.4|1096.5|1094.5|1096.3|1094.3|0
1716418800000|2024-05-22 23:00:00|1096.3|1094.3|1096.5|1094.5|1096.5|1094.5|1096.3|1094.3|0
1716419100000|2024-05-22 23:05:00|1096.6|1094.6|1096.8|1094.8|1096.8|1094.8|1096.6|1094.6|0
1716419400000|2024-05-22 23:10:00|1096.9|1094.9|1096.9|1094.9|1096.9|1094.9|1096.8|1094.8|0
1716419700000|2024-05-22 23:15:00|1096.8|1094.8|1097|1095|1097.1|1095.1|1096.8|1094.8|0
1716420000000|2024-05-22 23:20:00|1097.1|1095.1|1097.1|1095.1|1097.1|1095.1|1097|1095|0
1716420600000|2024-05-22 23:30:00|1097|1095|1097.1|1095.1|1097.1|1095.1|1097|1095|0
1716420900000|2024-05-22 23:35:00|1097|1095|1097.1|1095.1|1097.1|1095.1|1097|1095|0
1716421200000|2024-05-22 23:40:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097.1|1095.1|0
1716421500000|2024-05-22 23:45:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.1|1095.1|0
1716421800000|2024-05-22 23:50:00|1097.2|1095.2|1097.2|1095.2|1097.3|1095.3|1097.2|1095.2|0
1716422100000|2024-05-22 23:55:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.2|1095.2|0
1716422400000|2024-05-23 00:00:00|1095.8|1093.8|1096.1|1094.1|1099.8|1097.8|1095.8|1093.8|83
1716422700000|2024-05-23 00:05:00|1095.8|1093.8|1095.6|1093.6|1095.9|1093.9|1095.2|1093.2|54
1716423000000|2024-05-23 00:10:00|1095.7|1093.7|1096.6|1094.6|1096.6|1094.6|1095.3|1093.3|37
1716423300000|2024-05-23 00:15:00|1096.5|1094.5|1096.6|1094.6|1096.6|1094.6|1095.9|1093.9|16
1716423600000|2024-05-23 00:20:00|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|3
1716423900000|2024-05-23 00:25:00|1097.1|1095.1|1097.2|1095.2|1097.2|1095.2|1097|1095|10
1716424200000|2024-05-23 00:30:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1097.1|1095.1|11
1716424500000|2024-05-23 00:35:00|1097.2|1095.2|1096.6|1094.6|1097.2|1095.2|1096.6|1094.6|11
1716424800000|2024-05-23 00:40:00|1096.7|1094.7|1096.2|1094.2|1096.7|1094.7|1096.2|1094.2|24
1716425100000|2024-05-23 00:45:00|1096.3|1094.3|1096.2|1094.2|1097.3|1095.3|1096|1094|138
1716425400000|2024-05-23 00:50:00|1096.1|1094.1|1096.1|1094.1|1096.1|1094.1|1095.5|1093.5|39
1716425700000|2024-05-23 00:55:00|1096|1094|1096.2|1094.2|1096.4|1094.4|1095.7|1093.7|21
1716426000000|2024-05-23 01:00:00|1096.4|1094.4|1095.7|1093.7|1097.3|1095.3|1095.7|1093.7|31
1716426300000|2024-05-23 01:05:00|1096.2|1094.2|1097.7|1095.7|1097.7|1095.7|1096.2|1094.2|7
1716426600000|2024-05-23 01:10:00|1096.8|1094.8|1096.3|1094.3|1096.8|1094.8|1096.3|1094.3|37
1716426900000|2024-05-23 01:15:00|1096.2|1094.2|1095.4|1093.4|1096.9|1094.9|1095.4|1093.4|107
1716427200000|2024-05-23 01:20:00|1095.3|1093.3|1095.6|1093.6|1095.7|1093.7|1094.5|1092.5|56
1716427500000|2024-05-23 01:25:00|1096.3|1094.3|1095.2|1093.2|1096.3|1094.3|1095.2|1093.2|12
1716427800000|2024-05-23 01:30:00|1095.1|1093.1|1094.8|1092.8|1095.4|1093.4|1094|1092|54
1716428100000|2024-05-23 01:35:00|1095.2|1093.2|1094|1092|1095.8|1093.8|1094|1092|17
1716428400000|2024-05-23 01:40:00|1094.6|1092.6|1094.3|1092.3|1094.7|1092.7|1094.3|1092.3|7
1716428700000|2024-05-23 01:45:00|1093.6|1091.6|1094.5|1092.5|1094.7|1092.7|1093.5|1091.5|30
1716429000000|2024-05-23 01:50:00|1093.9|1091.9|1093.7|1091.7|1094.3|1092.3|1093.6|1091.6|19
1716429300000|2024-05-23 01:55:00|1093.5|1091.5|1092.8|1090.8|1093.6|1091.6|1092.8|1090.8|40
1716429600000|2024-05-23 02:00:00|1092.5|1090.5|1092.3|1090.3|1092.8|1090.8|1092.2|1090.2|72
1716429900000|2024-05-23 02:05:00|1092.2|1090.2|1093.2|1091.2|1093.3|1091.3|1091.6|1089.6|282
1716430200000|2024-05-23 02:10:00|1093.3|1091.3|1092.6|1090.6|1093.5|1091.5|1092.6|1090.6|21
1716430500000|2024-05-23 02:15:00|1092.3|1090.3|1092|1090|1092.7|1090.7|1091.9|1089.9|32
1716430800000|2024-05-23 02:20:00|1092.4|1090.4|1092.7|1090.7|1093.1|1091.1|1092.4|1090.4|11
1716431100000|2024-05-23 02:25:00|1092.9|1090.9|1094.3|1092.3|1094.4|1092.4|1092.9|1090.9|32
1716431400000|2024-05-23 02:30:00|1094.6|1092.6|1094.2|1092.2|1094.6|1092.6|1094.2|1092.2|3
1716431700000|2024-05-23 02:35:00|1093.9|1091.9|1095|1093|1095|1093|1093.9|1091.9|9
1716432000000|2024-05-23 02:40:00|1095.3|1093.3|1096|1094|1096.7|1094.7|1095.3|1093.3|21
1716432300000|2024-05-23 02:45:00|1096.4|1094.4|1096.4|1094.4|1096.8|1094.8|1096.3|1094.3|42
1716432600000|2024-05-23 02:50:00|1096.1|1094.1|1095.3|1093.3|1096.1|1094.1|1095.3|1093.3|36
1716432900000|2024-05-23 02:55:00|1095.4|1093.4|1096|1094|1096|1094|1095.4|1093.4|25
1716433200000|2024-05-23 03:00:00|1096.4|1094.4|1096.8|1094.8|1096.8|1094.8|1095.6|1093.6|9
1716433500000|2024-05-23 03:05:00|1097|1095|1096.7|1094.7|1097|1095|1096.7|1094.7|5
1716433800000|2024-05-23 03:10:00|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1
1716434100000|2024-05-23 03:15:00|1098|1096|1098.4|1096.4|1098.4|1096.4|1098|1096|10
1716434400000|2024-05-23 03:20:00|1098.2|1096.2|1097.6|1095.6|1098.2|1096.2|1097.6|1095.6|16
1716434700000|2024-05-23 03:25:00|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1
1716435000000|2024-05-23 03:30:00|1097.4|1095.4|1097.8|1095.8|1097.8|1095.8|1097.1|1095.1|66
1716435300000|2024-05-23 03:35:00|1097.6|1095.6|1097.3|1095.3|1097.6|1095.6|1097.3|1095.3|5
1716435600000|2024-05-23 03:40:00|1097.6|1095.6|1097.5|1095.5|1097.6|1095.6|1097.5|1095.5|5
1716435900000|2024-05-23 03:45:00|1097.2|1095.2|1097.7|1095.7|1097.7|1095.7|1097.2|1095.2|10
1716436200000|2024-05-23 03:50:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.6|1095.6|6
1716436500000|2024-05-23 03:55:00|1097.7|1095.7|1097.7|1095.7|1097.7|1095.7|1097.7|1095.7|1
1716436800000|2024-05-23 04:00:00|1097.9|1095.9|1097.9|1095.9|1097.9|1095.9|1097.7|1095.7|43
1716437100000|2024-05-23 04:05:00|1098.1|1096.1|1098.7|1096.7|1098.7|1096.7|1098.1|1096.1|11
1716437400000|2024-05-23 04:10:00|1098.8|1096.8|1098.7|1096.7|1098.8|1096.8|1098.6|1096.6|18
1716437700000|2024-05-23 04:15:00|1098.6|1096.6|1098.8|1096.8|1098.8|1096.8|1098.6|1096.6|9
1716438000000|2024-05-23 04:20:00|1098.6|1096.6|1098.5|1096.5|1098.6|1096.6|1098.5|1096.5|3
1716438300000|2024-05-23 04:25:00|1098.6|1096.6|1098.5|1096.5|1098.6|1096.6|1098.5|1096.5|6
1716438600000|2024-05-23 04:30:00|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1098.1|1096.1|10
1716438900000|2024-05-23 04:35:00|1098.3|1096.3|1097.9|1095.9|1098.3|1096.3|1097.9|1095.9|16
1716439200000|2024-05-23 04:40:00|1097.8|1095.8|1098.3|1096.3|1098.3|1096.3|1097.8|1095.8|11
1716439500000|2024-05-23 04:45:00|1098.2|1096.2|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|11
1716440100000|2024-05-23 04:55:00|1098.1|1096.1|1098.2|1096.2|1098.2|1096.2|1098.1|1096.1|2
1716440400000|2024-05-23 05:00:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1097.7|1095.7|30
1716440700000|2024-05-23 05:05:00|1097.3|1095.3|1097.1|1095.1|1097.3|1095.3|1097|1095|8
1716441000000|2024-05-23 05:10:00|1097.2|1095.2|1096.8|1094.8|1097.8|1095.8|1096.8|1094.8|29
1716441300000|2024-05-23 05:15:00|1096.9|1094.9|1096.5|1094.5|1096.9|1094.9|1096.5|1094.5|22
1716441600000|2024-05-23 05:20:00|1096.9|1094.9|1097.1|1095.1|1097.1|1095.1|1096.9|1094.9|49
1716441900000|2024-05-23 05:25:00|1097|1095|1096.5|1094.5|1097|1095|1096.5|1094.5|9
1716442200000|2024-05-23 05:30:00|1096.7|1094.7|1096.9|1094.9|1096.9|1094.9|1096.5|1094.5|14
1716442500000|2024-05-23 05:35:00|1097|1095|1096.5|1094.5|1097.1|1095.1|1096.5|1094.5|57
1716442800000|2024-05-23 05:40:00|1096.6|1094.6|1096.1|1094.1|1096.9|1094.9|1096.1|1094.1|14
1716443100000|2024-05-23 05:45:00|1096.2|1094.2|1096.4|1094.4|1096.4|1094.4|1096.2|1094.2|7
1716443400000|2024-05-23 05:50:00|1096.3|1094.3|1096.4|1094.4|1096.5|1094.5|1096.3|1094.3|17
1716443700000|2024-05-23 05:55:00|1096|1094|1095.6|1093.6|1096.1|1094.1|1095.6|1093.6|9
1716444000000|2024-05-23 06:00:00|1095.7|1093.7|1096.3|1094.3|1096.4|1094.4|1095.7|1093.7|42
1716444300000|2024-05-23 06:05:00|1096.5|1094.5|1096.4|1094.4|1096.8|1094.8|1096.2|1094.2|73
1716444600000|2024-05-23 06:10:00|1096.2|1094.2|1096.5|1094.5|1096.9|1094.9|1096.1|1094.1|647
1716444900000|2024-05-23 06:15:00|1096.6|1094.6|1096.8|1094.8|1096.8|1094.8|1096.1|1094.1|42
1716445200000|2024-05-23 06:20:00|1096.9|1094.9|1096.9|1094.9|1097.5|1095.5|1096.3|1094.3|245
1716445500000|2024-05-23 06:25:00|1096.8|1094.8|1096.1|1094.1|1096.8|1094.8|1095.8|1093.8|60
1716445800000|2024-05-23 06:30:00|1096|1094|1095.7|1093.7|1096.2|1094.2|1095.6|1093.6|148
1716446100000|2024-05-23 06:35:00|1095.6|1093.6|1095.1|1093.1|1095.8|1093.8|1095.1|1093.1|71
1716446400000|2024-05-23 06:40:00|1095.2|1093.2|1095.8|1093.8|1095.8|1093.8|1095.2|1093.2|56
1716446700000|2024-05-23 06:45:00|1095.9|1093.9|1096.6|1094.6|1096.7|1094.7|1095.9|1093.9|123
1716447000000|2024-05-23 06:50:00|1096.5|1094.5|1096.5|1094.5|1096.7|1094.7|1096.2|1094.2|165
1716447300000|2024-05-23 06:55:00|1096.6|1094.6|1096.5|1094.5|1096.6|1094.6|1096.1|1094.1|126
1716447600000|2024-05-23 07:00:00|1096.6|1094.6|1096|1094|1096.6|1094.6|1095.9|1093.9|220
1716447900000|2024-05-23 07:05:00|1095.9|1093.9|1096.3|1094.3|1096.3|1094.3|1095.9|1093.9|311
1716448200000|2024-05-23 07:10:00|1096.2|1094.2|1096.5|1094.5|1096.9|1094.9|1096.1|1094.1|214
1716448500000|2024-05-23 07:15:00|1096.3|1094.3|1096.5|1094.5|1096.7|1094.7|1096.3|1094.3|146
1716448800000|2024-05-23 07:20:00|1096.4|1094.4|1096.6|1094.6|1096.6|1094.6|1096.2|1094.2|105
1716449100000|2024-05-23 07:25:00|1096.5|1094.5|1095.8|1093.8|1096.6|1094.6|1095.8|1093.8|237
1716449400000|2024-05-23 07:30:00|1096.1|1094.1|1095.3|1093.3|1096.1|1094.1|1095.1|1093.1|1263
1716449700000|2024-05-23 07:35:00|1095.2|1093.2|1095.4|1093.4|1095.4|1093.4|1094.8|1092.8|256
1716450000000|2024-05-23 07:40:00|1095.3|1093.3|1094.9|1092.9|1095.5|1093.5|1094.9|1092.9|90
1716450300000|2024-05-23 07:45:00|1094.8|1092.8|1094.6|1092.6|1094.8|1092.8|1094.4|1092.4|132
1716450600000|2024-05-23 07:50:00|1094.7|1092.7|1094.8|1092.8|1094.9|1092.9|1094.6|1092.6|84
1716450900000|2024-05-23 07:55:00|1095.1|1093.1|1095.4|1093.4|1095.4|1093.4|1095|1093|94
1716451200000|2024-05-23 08:00:00|1095.3|1093.3|1094.9|1092.9|1095.3|1093.3|1094.8|1092.8|121
1716451500000|2024-05-23 08:05:00|1094.8|1092.8|1094.9|1092.9|1095|1093|1094.5|1092.5|289
1716451800000|2024-05-23 08:10:00|1095|1093|1094.8|1092.8|1095|1093|1094.6|1092.6|427
1716452100000|2024-05-23 08:15:00|1094.9|1092.9|1095.2|1093.2|1095.2|1093.2|1094.9|1092.9|76
1716452400000|2024-05-23 08:20:00|1095.1|1093.1|1095.3|1093.3|1095.6|1093.6|1095.1|1093.1|130
1716452700000|2024-05-23 08:25:00|1095.4|1093.4|1095.5|1093.5|1095.7|1093.7|1095.2|1093.2|103
1716453000000|2024-05-23 08:30:00|1095.7|1093.7|1095.7|1093.7|1096.1|1094.1|1095.5|1093.5|214
1716453300000|2024-05-23 08:35:00|1095.8|1093.8|1095.5|1093.5|1095.9|1093.9|1095.4|1093.4|193
1716453600000|2024-05-23 08:40:00|1095.6|1093.6|1095.5|1093.5|1095.8|1093.8|1095.3|1093.3|201
1716453900000|2024-05-23 08:45:00|1095.6|1093.6|1095.7|1093.7|1095.9|1093.9|1095.4|1093.4|374
1716454200000|2024-05-23 08:50:00|1095.8|1093.8|1095.7|1093.7|1095.9|1093.9|1095.6|1093.6|195
1716454500000|2024-05-23 08:55:00|1095.8|1093.8|1095.8|1093.8|1096|1094|1095.6|1093.6|84
1716454800000|2024-05-23 09:00:00|1095.9|1093.9|1095.7|1093.7|1095.9|1093.9|1095.2|1093.2|81
1716455100000|2024-05-23 09:05:00|1095.6|1093.6|1095.8|1093.8|1095.9|1093.9|1095.4|1093.4|102
1716455400000|2024-05-23 09:10:00|1095.7|1093.7|1095.4|1093.4|1095.7|1093.7|1095.4|1093.4|31
1716455700000|2024-05-23 09:15:00|1095.5|1093.5|1095.7|1093.7|1095.8|1093.8|1095.5|1093.5|105
1716456000000|2024-05-23 09:20:00|1095.6|1093.6|1095.5|1093.5|1095.7|1093.7|1095.2|1093.2|61
1716456300000|2024-05-23 09:25:00|1095.6|1093.6|1096|1094|1096|1094|1095.5|1093.5|52
1716456600000|2024-05-23 09:30:00|1096.1|1094.1|1096.6|1094.6|1096.6|1094.6|1096|1094|119
1716456900000|2024-05-23 09:35:00|1096.7|1094.7|1096.8|1094.8|1096.9|1094.9|1096.7|1094.7|124
1716457200000|2024-05-23 09:40:00|1096.9|1094.9|1097.3|1095.3|1097.3|1095.3|1096.9|1094.9|245
1716457500000|2024-05-23 09:45:00|1097.2|1095.2|1097|1095|1097.4|1095.4|1096.9|1094.9|227
1716457800000|2024-05-23 09:50:00|1096.9|1094.9|1096.8|1094.8|1097|1095|1096.6|1094.6|129
1716458100000|2024-05-23 09:55:00|1096.7|1094.7|1097.1|1095.1|1097.2|1095.2|1096.7|1094.7|98
1716458400000|2024-05-23 10:00:00|1097.2|1095.2|1096.8|1094.8|1097.2|1095.2|1096.8|1094.8|110
1716458700000|2024-05-23 10:05:00|1096.9|1094.9|1097|1095|1097|1095|1096.9|1094.9|37
1716459000000|2024-05-23 10:10:00|1097.1|1095.1|1097.1|1095.1|1097.3|1095.3|1096.9|1094.9|130
1716459300000|2024-05-23 10:15:00|1097|1095|1097.1|1095.1|1097.2|1095.2|1096.9|1094.9|244
1716459600000|2024-05-23 10:20:00|1097.2|1095.2|1097.5|1095.5|1097.6|1095.6|1097.1|1095.1|156
1716459900000|2024-05-23 10:25:00|1097.4|1095.4|1097.4|1095.4|1097.6|1095.6|1097.4|1095.4|211
1716460200000|2024-05-23 10:30:00|1097.5|1095.5|1097.7|1095.7|1097.8|1095.8|1097.5|1095.5|297
1716460500000|2024-05-23 10:35:00|1097.6|1095.6|1097.8|1095.8|1097.9|1095.9|1097.5|1095.5|69
1716460800000|2024-05-23 10:40:00|1097.7|1095.7|1098|1096|1098|1096|1097.5|1095.5|104
1716461100000|2024-05-23 10:45:00|1098.1|1096.1|1098.3|1096.3|1098.5|1096.5|1098.1|1096.1|121
1716461400000|2024-05-23 10:50:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098.1|1096.1|47
1716461700000|2024-05-23 10:55:00|1098.1|1096.1|1098.4|1096.4|1098.5|1096.5|1098.1|1096.1|42
1716462000000|2024-05-23 11:00:00|1098.5|1096.5|1098.3|1096.3|1098.9|1096.9|1098.3|1096.3|278
1716462300000|2024-05-23 11:05:00|1098.4|1096.4|1098.2|1096.2|1098.4|1096.4|1098.1|1096.1|38
1716462600000|2024-05-23 11:10:00|1098.1|1096.1|1098|1096|1098.3|1096.3|1097.8|1095.8|150
1716462900000|2024-05-23 11:15:00|1097.9|1095.9|1098.1|1096.1|1098.2|1096.2|1097.8|1095.8|39
1716463200000|2024-05-23 11:20:00|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1097.8|1095.8|40
1716463500000|2024-05-23 11:25:00|1098.1|1096.1|1098.4|1096.4|1098.5|1096.5|1098.1|1096.1|46
1716463800000|2024-05-23 11:30:00|1098.5|1096.5|1098.9|1096.9|1099|1097|1098.4|1096.4|88
1716464100000|2024-05-23 11:35:00|1098.8|1096.8|1099.2|1097.2|1099.2|1097.2|1098.7|1096.7|69
1716464400000|2024-05-23 11:40:00|1099.3|1097.3|1099|1097|1099.4|1097.4|1098.9|1096.9|91
1716464700000|2024-05-23 11:45:00|1098.9|1096.9|1099.1|1097.1|1099.3|1097.3|1098.9|1096.9|53
1716465000000|2024-05-23 11:50:00|1099|1097|1099.2|1097.2|1099.2|1097.2|1098.9|1096.9|70
1716465300000|2024-05-23 11:55:00|1099.1|1097.1|1099.4|1097.4|1099.4|1097.4|1099.1|1097.1|77
1716465600000|2024-05-23 12:00:00|1099.3|1097.3|1099.6|1097.6|1099.7|1097.7|1099.2|1097.2|113
1716465900000|2024-05-23 12:05:00|1099.7|1097.7|1100.1|1098.1|1100.1|1098.1|1099.6|1097.6|228
1716466200000|2024-05-23 12:10:00|1100.2|1098.2|1099.9|1097.9|1100.3|1098.3|1099.8|1097.8|237
1716466500000|2024-05-23 12:15:00|1099.8|1097.8|1099.5|1097.5|1099.9|1097.9|1099.4|1097.4|215
1716466800000|2024-05-23 12:20:00|1099.6|1097.6|1099.8|1097.8|1100|1098|1099.4|1097.4|193
1716467100000|2024-05-23 12:25:00|1099.9|1097.9|1100.2|1098.2|1100.5|1098.5|1099.7|1097.7|315
1716467400000|2024-05-23 12:30:00|1099.9|1097.9|1100.2|1098.2|1100.5|1098.5|1099.5|1097.5|310
1716467700000|2024-05-23 12:35:00|1100.3|1098.3|1099.3|1097.3|1100.3|1098.3|1099.3|1097.3|592
1716468000000|2024-05-23 12:40:00|1099.5|1097.5|1099.3|1097.3|1099.8|1097.8|1099.3|1097.3|191
1716468300000|2024-05-23 12:45:00|1099.5|1097.5|1099.4|1097.4|1099.5|1097.5|1099|1097|138
1716468600000|2024-05-23 12:50:00|1099.3|1097.3|1099.2|1097.2|1099.6|1097.6|1099.2|1097.2|94
1716468900000|2024-05-23 12:55:00|1099.3|1097.3|1098.9|1096.9|1099.4|1097.4|1098.9|1096.9|233
1716469200000|2024-05-23 13:00:00|1099|1097|1099.8|1097.8|1099.8|1097.8|1098.9|1096.9|291
1716469500000|2024-05-23 13:05:00|1099.9|1097.9|1100|1098|1100.1|1098.1|1099.8|1097.8|330
1716469800000|2024-05-23 13:10:00|1100.1|1098.1|1100.1|1098.1|1100.3|1098.3|1099.9|1097.9|604
1716470100000|2024-05-23 13:15:00|1100|1098|1099.5|1097.5|1100|1098|1099.5|1097.5|334
1716470400000|2024-05-23 13:20:00|1099.4|1097.4|1099.9|1097.9|1100|1098|1099.4|1097.4|189
1716470700000|2024-05-23 13:25:00|1099.8|1097.8|1099.8|1097.8|1099.9|1097.9|1099.2|1097.2|245
1716471000000|2024-05-23 13:30:00|1099|1098.5|1098.1|1097.6|1099.6|1099.1|1097.1|1096.6|5101
1716471300000|2024-05-23 13:35:00|1098.2|1097.7|1097.9|1097.4|1099.1|1098.6|1097.9|1097.4|1014
1716471600000|2024-05-23 13:40:00|1097.8|1097.3|1098.7|1098.2|1099.1|1098.6|1097.2|1096.7|713
1716471900000|2024-05-23 13:45:00|1098.6|1098.1|1096.7|1096.2|1098.6|1098.1|1096.1|1095.6|2417
1716472200000|2024-05-23 13:50:00|1096.8|1096.3|1093.6|1093.1|1096.9|1096.4|1093.5|1093|1944
1716472500000|2024-05-23 13:55:00|1093.7|1093.2|1093|1092.5|1093.7|1093.2|1092.3|1091.8|3400
1716472800000|2024-05-23 14:00:00|1093.1|1092.6|1092.3|1091.8|1094.5|1094|1091.2|1090.7|3989
1716473100000|2024-05-23 14:05:00|1092.4|1091.9|1092.2|1091.7|1092.7|1092.2|1091.7|1091.2|1780
1716473400000|2024-05-23 14:10:00|1092.1|1091.6|1092.9|1092.4|1093.6|1093.1|1091.9|1091.4|1552
1716473700000|2024-05-23 14:15:00|1093|1092.5|1093.2|1092.7|1093.3|1092.8|1092.6|1092.1|1662
1716474000000|2024-05-23 14:20:00|1093.3|1092.8|1092.2|1091.7|1093.4|1092.9|1091.9|1091.4|737
1716474300000|2024-05-23 14:25:00|1092.1|1091.6|1091.6|1091.1|1092.2|1091.7|1091.3|1090.8|1701
1716474600000|2024-05-23 14:30:00|1091.7|1091.2|1090.7|1090.2|1091.7|1091.2|1090.6|1090.1|1154
1716474900000|2024-05-23 14:35:00|1090.8|1090.3|1091.1|1090.6|1091.2|1090.7|1090.5|1090|999
1716475200000|2024-05-23 14:40:00|1091.2|1090.7|1090.3|1089.8|1091.3|1090.8|1090.2|1089.7|910
1716475500000|2024-05-23 14:45:00|1090.4|1089.9|1089.9|1089.4|1090.5|1090|1089.8|1089.3|673
1716475800000|2024-05-23 14:50:00|1090|1089.5|1089|1088.5|1090|1089.5|1088.8|1088.3|881
1716476100000|2024-05-23 14:55:00|1088.9|1088.4|1087.9|1087.4|1089|1088.5|1087.8|1087.3|1251
1716476400000|2024-05-23 15:00:00|1087.8|1087.3|1089.4|1088.9|1089.6|1089.1|1087.7|1087.2|855
1716476700000|2024-05-23 15:05:00|1089.3|1088.8|1090.1|1089.6|1090.3|1089.8|1089.1|1088.6|500
1716477000000|2024-05-23 15:10:00|1090.2|1089.7|1090.1|1089.6|1090.4|1089.9|1089.6|1089.1|242
1716477300000|2024-05-23 15:15:00|1090|1089.5|1090.2|1089.7|1090.6|1090.1|1089.9|1089.4|313
1716477600000|2024-05-23 15:20:00|1090.3|1089.8|1090.8|1090.3|1090.8|1090.3|1090.2|1089.7|241
1716477900000|2024-05-23 15:25:00|1090.7|1090.2|1091|1090.5|1091.1|1090.6|1090.4|1089.9|334
1716478200000|2024-05-23 15:30:00|1091.1|1090.6|1090.7|1090.2|1091.1|1090.6|1090.5|1090|716
1716478500000|2024-05-23 15:35:00|1090.8|1090.3|1091|1090.5|1091|1090.5|1090.1|1089.6|597
1716478800000|2024-05-23 15:40:00|1091.1|1090.6|1091.3|1090.8|1091.3|1090.8|1090.8|1090.3|156
1716479100000|2024-05-23 15:45:00|1091.4|1090.9|1091.2|1090.7|1091.5|1091|1091.1|1090.6|163
1716479400000|2024-05-23 15:50:00|1091.3|1090.8|1091.6|1091.1|1091.6|1091.1|1091.2|1090.7|179
1716479700000|2024-05-23 15:55:00|1091.5|1091|1091.2|1090.7|1091.7|1091.2|1091.2|1090.7|162
1716480000000|2024-05-23 16:00:00|1091.3|1090.8|1091.7|1091.2|1091.9|1091.4|1091.3|1090.8|195
1716480300000|2024-05-23 16:05:00|1091.6|1091.1|1091.2|1090.7|1091.8|1091.3|1090.9|1090.4|245
1716480600000|2024-05-23 16:10:00|1091.1|1090.6|1090.8|1090.3|1091.5|1091|1090.8|1090.3|465
1716480900000|2024-05-23 16:15:00|1090.7|1090.2|1091.6|1091.1|1091.6|1091.1|1090.7|1090.2|332
1716481200000|2024-05-23 16:20:00|1091.5|1091|1091.7|1091.2|1091.7|1091.2|1091.4|1090.9|238
1716481500000|2024-05-23 16:25:00|1091.6|1091.1|1092.2|1091.7|1092.2|1091.7|1091.6|1091.1|223
1716481800000|2024-05-23 16:30:00|1092.1|1091.6|1091.9|1091.4|1092.1|1091.6|1091.8|1091.3|196
1716482100000|2024-05-23 16:35:00|1091.8|1091.3|1092.1|1091.6|1092.3|1091.8|1091.8|1091.3|309
1716482400000|2024-05-23 16:40:00|1092|1091.5|1091.3|1090.8|1092.2|1091.7|1091.2|1090.7|228
1716482700000|2024-05-23 16:45:00|1091.2|1090.7|1090.6|1090.1|1091.3|1090.8|1090.3|1089.8|276
1716483000000|2024-05-23 16:50:00|1090.7|1090.2|1090.3|1089.8|1090.7|1090.2|1089.9|1089.4|181
1716483300000|2024-05-23 16:55:00|1090.4|1089.9|1089.9|1089.4|1090.6|1090.1|1089.9|1089.4|322
1716483600000|2024-05-23 17:00:00|1090|1089.5|1089.7|1089.2|1090.2|1089.7|1089.6|1089.1|409
1716483900000|2024-05-23 17:05:00|1089.9|1089.4|1089.4|1088.9|1090.1|1089.6|1089.3|1088.8|142
1716484200000|2024-05-23 17:10:00|1089.3|1088.8|1089.8|1089.3|1089.8|1089.3|1089|1088.5|159
1716484500000|2024-05-23 17:15:00|1089.7|1089.2|1088.9|1088.4|1089.9|1089.4|1088.9|1088.4|506
1716484800000|2024-05-23 17:20:00|1088.8|1088.3|1089.2|1088.7|1089.3|1088.8|1088.7|1088.2|236
1716485100000|2024-05-23 17:25:00|1089.1|1088.6|1089.4|1088.9|1089.5|1089|1088.8|1088.3|336
1716485400000|2024-05-23 17:30:00|1089.3|1088.8|1089.3|1088.8|1089.4|1088.9|1089.1|1088.6|166
1716485700000|2024-05-23 17:35:00|1089.2|1088.7|1087.2|1086.7|1089.2|1088.7|1087.1|1086.6|227
1716486000000|2024-05-23 17:40:00|1087.1|1086.6|1087.1|1086.6|1087.8|1087.3|1087|1086.5|273
1716486300000|2024-05-23 17:45:00|1087.2|1086.7|1087.4|1086.9|1087.5|1087|1087|1086.5|360
1716486600000|2024-05-23 17:50:00|1087.5|1087|1086.6|1086.1|1087.6|1087.1|1086.5|1086|210
1716486900000|2024-05-23 17:55:00|1086.5|1086|1086.4|1085.9|1086.7|1086.2|1086.2|1085.7|405
1716487200000|2024-05-23 18:00:00|1086.3|1085.8|1085.1|1084.6|1086.4|1085.9|1085.1|1084.6|745
1716487500000|2024-05-23 18:05:00|1085.2|1084.7|1085.1|1084.6|1085.4|1084.9|1084.3|1083.8|1440
1716487800000|2024-05-23 18:10:00|1085.2|1084.7|1085.4|1084.9|1085.5|1085|1084.8|1084.3|525
1716488100000|2024-05-23 18:15:00|1085.5|1085|1084.6|1084.1|1086|1085.5|1084.6|1084.1|444
1716488400000|2024-05-23 18:20:00|1084.7|1084.2|1084.4|1083.9|1085.2|1084.7|1084.4|1083.9|425
1716488700000|2024-05-23 18:25:00|1084.5|1084|1084.6|1084.1|1085.3|1084.8|1084.4|1083.9|554
1716489000000|2024-05-23 18:30:00|1084.5|1084|1084.1|1083.6|1084.7|1084.2|1083.8|1083.3|506
1716489300000|2024-05-23 18:35:00|1084.2|1083.7|1085|1084.5|1085.1|1084.6|1084|1083.5|490
1716489600000|2024-05-23 18:40:00|1084.9|1084.4|1084.2|1083.7|1085|1084.5|1084.2|1083.7|308
1716489900000|2024-05-23 18:45:00|1084.3|1083.8|1083.9|1083.4|1084.5|1084|1083.6|1083.1|572
1716490200000|2024-05-23 18:50:00|1083.8|1083.3|1083.2|1082.7|1083.8|1083.3|1083.1|1082.6|664
1716490500000|2024-05-23 18:55:00|1083.3|1082.8|1083.7|1083.2|1083.8|1083.3|1083.2|1082.7|584
1716490800000|2024-05-23 19:00:00|1083.6|1083.1|1084.2|1083.7|1084.7|1084.2|1083.5|1083|629
1716491100000|2024-05-23 19:05:00|1084.3|1083.8|1084.8|1084.3|1084.9|1084.4|1084|1083.5|354
1716491400000|2024-05-23 19:10:00|1084.7|1084.2|1084.9|1084.4|1085|1084.5|1084.4|1083.9|842
1716491700000|2024-05-23 19:15:00|1084.8|1084.3|1085.1|1084.6|1085.2|1084.7|1084.6|1084.1|446
1716492000000|2024-05-23 19:20:00|1085.2|1084.7|1084.8|1084.3|1085.6|1085.1|1084.8|1084.3|307
1716492300000|2024-05-23 19:25:00|1084.7|1084.2|1084.9|1084.4|1084.9|1084.4|1084.6|1084.1|262
1716492600000|2024-05-23 19:30:00|1084.8|1084.3|1085|1084.5|1085.2|1084.7|1084.6|1084.1|448
1716492900000|2024-05-23 19:35:00|1084.9|1084.4|1085.1|1084.6|1085.3|1084.8|1084.9|1084.4|388
1716493200000|2024-05-23 19:40:00|1085.2|1084.7|1085.4|1084.9|1085.7|1085.2|1085|1084.5|574
1716493500000|2024-05-23 19:45:00|1085.3|1084.8|1085.2|1084.7|1085.4|1084.9|1084.9|1084.4|537
1716493800000|2024-05-23 19:50:00|1085.4|1084.9|1085.6|1085.1|1085.7|1085.2|1085.2|1084.7|787
1716494100000|2024-05-23 19:55:00|1085.5|1085|1085.5|1085|1085.6|1085.1|1084.9|1084.4|6727
1716494400000|2024-05-23 20:00:00|1085.4|1084.9|1085.6|1083.6|1086.4|1084.9|1085.4|1083.6|1528
1716494700000|2024-05-23 20:05:00|1085.7|1083.7|1086.1|1084.1|1086.2|1084.2|1085.7|1083.7|61
1716495000000|2024-05-23 20:10:00|1086|1084|1086.4|1084.4|1086.4|1084.4|1086|1084|129
1716495300000|2024-05-23 20:15:00|1086.3|1084.3|1086.2|1084.2|1086.4|1084.4|1086.2|1084.2|90
1716495600000|2024-05-23 20:20:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.3|1084.3|19
1716495900000|2024-05-23 20:25:00|1085.9|1083.9|1086|1084|1086|1084|1085.9|1083.9|41
1716496200000|2024-05-23 20:30:00|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|3
1716496500000|2024-05-23 20:35:00|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|24
1716496800000|2024-05-23 20:40:00|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|5
1716497100000|2024-05-23 20:45:00|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|31
1716497400000|2024-05-23 20:50:00|||||||||7
1716497700000|2024-05-23 20:55:00|1085.7|1083.7|1085.7|1083.7|1085.8|1083.8|1085.7|1083.7|17
1716498000000|2024-05-23 21:00:00|1085.5|1083.5|1085.6|1083.6|1085.6|1083.6|1085.4|1083.4|4
1716501600000|2024-05-23 22:00:00|1085.7|1083.7|1086|1084|1086.2|1084.2|1085.7|1083.7|0
1716501900000|2024-05-23 22:05:00|1086.1|1084.1|1086|1084|1086.1|1084.1|1085.9|1083.9|0
1716502200000|2024-05-23 22:10:00|1085.9|1083.9|1085.8|1083.8|1085.9|1083.9|1085.7|1083.7|0
1716502500000|2024-05-23 22:15:00|1085.7|1083.7|1085.8|1083.8|1085.8|1083.8|1085.7|1083.7|0
1716502800000|2024-05-23 22:20:00|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|1085.8|1083.8|0
1716503100000|2024-05-23 22:25:00|1085.8|1083.8|1085.9|1083.9|1085.9|1083.9|1085.7|1083.7|0
1716503400000|2024-05-23 22:30:00|1085.8|1083.8|1085.9|1083.9|1086|1084|1085.8|1083.8|0
1716503700000|2024-05-23 22:35:00|1085.8|1083.8|1085.8|1083.8|1085.9|1083.9|1085.8|1083.8|0
1716504600000|2024-05-23 22:50:00|1085.9|1083.9|1085.9|1083.9|1086|1084|1085.9|1083.9|0
1716504900000|2024-05-23 22:55:00|1085.8|1083.8|1085.9|1083.9|1085.9|1083.9|1085.8|1083.8|0
1716505200000|2024-05-23 23:00:00|1086|1084|1086|1084|1086|1084|1085.9|1083.9|0
1716505500000|2024-05-23 23:05:00|1085.9|1083.9|1086|1084|1086|1084|1085.9|1083.9|0
1716505800000|2024-05-23 23:10:00|1086.1|1084.1|1086|1084|1086.1|1084.1|1086|1084|0
1716506100000|2024-05-23 23:15:00|1086.1|1084.1|1086.4|1084.4|1086.4|1084.4|1086.1|1084.1|0
1716506400000|2024-05-23 23:20:00|1086.5|1084.5|1086.6|1084.6|1086.6|1084.6|1086.4|1084.4|0
1716506700000|2024-05-23 23:25:00|1086.5|1084.5|1086.6|1084.6|1086.6|1084.6|1086.5|1084.5|0
1716507000000|2024-05-23 23:30:00|1086.5|1084.5|1086.5|1084.5|1086.6|1084.6|1086.4|1084.4|0
1716507300000|2024-05-23 23:35:00|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1086.5|1084.5|0
1716507600000|2024-05-23 23:40:00|1086.5|1084.5|1086.3|1084.3|1086.6|1084.6|1086.2|1084.2|0
1716507900000|2024-05-23 23:45:00|1086.2|1084.2|1086.2|1084.2|1086.3|1084.3|1086.1|1084.1|0
1716508200000|2024-05-23 23:50:00|1086.1|1084.1|1086.1|1084.1|1086.2|1084.2|1086.1|1084.1|0
1716508500000|2024-05-23 23:55:00|1086|1084|1086|1084|1086|1084|1085.8|1083.8|0
1716508800000|2024-05-24 00:00:00|1085.9|1083.9|1086.1|1084.1|1086.5|1084.5|1085.8|1083.8|13
1716509100000|2024-05-24 00:05:00|1085.8|1083.8|1085.9|1083.9|1086|1084|1084.4|1082.4|77
1716509400000|2024-05-24 00:10:00|1085.8|1083.8|1085|1083|1086|1084|1084.2|1082.2|108
1716509700000|2024-05-24 00:15:00|1085.4|1083.4|1085.4|1083.4|1085.5|1083.5|1085.1|1083.1|31
1716510000000|2024-05-24 00:20:00|1085.7|1083.7|1086.2|1084.2|1086.3|1084.3|1085.6|1083.6|21
1716510300000|2024-05-24 00:25:00|1086.1|1084.1|1086|1084|1086.1|1084.1|1085.8|1083.8|19
1716510600000|2024-05-24 00:30:00|1086.1|1084.1|1085.7|1083.7|1086.1|1084.1|1085.5|1083.5|27
1716510900000|2024-05-24 00:35:00|1085.9|1083.9|1086.1|1084.1|1086.1|1084.1|1085.9|1083.9|27
1716511200000|2024-05-24 00:40:00|1085.8|1083.8|1086.2|1084.2|1086.2|1084.2|1085.8|1083.8|15
1716511500000|2024-05-24 00:45:00|1086.7|1084.7|1086.7|1084.7|1086.8|1084.8|1086.3|1084.3|17
1716511800000|2024-05-24 00:50:00|1087.1|1085.1|1087.3|1085.3|1087.3|1085.3|1087.1|1085.1|10
1716512100000|2024-05-24 00:55:00|1087.2|1085.2|1086.3|1084.3|1087.3|1085.3|1086.3|1084.3|41
1716512400000|2024-05-24 01:00:00|1086.1|1084.1|1087.9|1085.9|1087.9|1085.9|1086.1|1084.1|48
1716512700000|2024-05-24 01:05:00|1088|1086|1087.4|1085.4|1088.1|1086.1|1087.4|1085.4|94
1716513000000|2024-05-24 01:10:00|1087.3|1085.3|1087.5|1085.5|1087.7|1085.7|1087.2|1085.2|59
1716513300000|2024-05-24 01:15:00|1088.1|1086.1|1088.5|1086.5|1088.6|1086.6|1087.3|1085.3|98
1716513600000|2024-05-24 01:20:00|1088.6|1086.6|1089.1|1087.1|1089.4|1087.4|1088.6|1086.6|51
1716513900000|2024-05-24 01:25:00|1089.4|1087.4|1089|1087|1089.5|1087.5|1088.7|1086.7|28
1716514200000|2024-05-24 01:30:00|1088.5|1086.5|1088.9|1086.9|1089.1|1087.1|1088.5|1086.5|63
1716514500000|2024-05-24 01:35:00|1089.5|1087.5|1090|1088|1090.3|1088.3|1088.9|1086.9|43
1716514800000|2024-05-24 01:40:00|1090.2|1088.2|1090.4|1088.4|1091.2|1089.2|1090.1|1088.1|75
1716515100000|2024-05-24 01:45:00|1089.6|1087.6|1090|1088|1090|1088|1089.5|1087.5|19
1716515400000|2024-05-24 01:50:00|1089.9|1087.9|1088.9|1086.9|1090.3|1088.3|1088.7|1086.7|100
1716515700000|2024-05-24 01:55:00|1088.8|1086.8|1088.3|1086.3|1089.1|1087.1|1088.1|1086.1|37
1716516000000|2024-05-24 02:00:00|1088.2|1086.2|1087|1085|1088.2|1086.2|1086.9|1084.9|41
1716516300000|2024-05-24 02:05:00|1087.2|1085.2|1086.5|1084.5|1087.2|1085.2|1086.5|1084.5|14
1716516600000|2024-05-24 02:10:00|1086.2|1084.2|1085.8|1083.8|1086.4|1084.4|1085.7|1083.7|13
1716516900000|2024-05-24 02:15:00|1085.7|1083.7|1086|1084|1086.4|1084.4|1085.7|1083.7|12
1716517200000|2024-05-24 02:20:00|1085.8|1083.8|1085.9|1083.9|1086.1|1084.1|1085.7|1083.7|13
1716517500000|2024-05-24 02:25:00|1085.8|1083.8|1086.4|1084.4|1086.5|1084.5|1085.6|1083.6|14
1716517800000|2024-05-24 02:30:00|1085.5|1083.5|1085.9|1083.9|1085.9|1083.9|1085.2|1083.2|27
1716518100000|2024-05-24 02:35:00|1085.2|1083.2|1085.4|1083.4|1085.5|1083.5|1085.2|1083.2|10
1716518400000|2024-05-24 02:40:00|1085|1083|1084.7|1082.7|1085|1083|1084.6|1082.6|28
1716518700000|2024-05-24 02:45:00|1085|1083|1085.1|1083.1|1085.9|1083.9|1085|1083|59
1716519000000|2024-05-24 02:50:00|1085.2|1083.2|1086.2|1084.2|1086.2|1084.2|1085.1|1083.1|13
1716519300000|2024-05-24 02:55:00|1085.5|1083.5|1085.5|1083.5|1085.8|1083.8|1085.3|1083.3|13
1716519600000|2024-05-24 03:00:00|1086|1084|1086.1|1084.1|1086.3|1084.3|1086|1084|7
1716519900000|2024-05-24 03:05:00|1086.2|1084.2|1086.3|1084.3|1086.3|1084.3|1086|1084|8
1716520200000|2024-05-24 03:10:00|1086.7|1084.7|1086.8|1084.8|1087.2|1085.2|1086.6|1084.6|45
1716520500000|2024-05-24 03:15:00|1086.4|1084.4|1087|1085|1087|1085|1086.4|1084.4|5
1716520800000|2024-05-24 03:20:00|1086.6|1084.6|1086|1084|1086.6|1084.6|1086|1084|9
1716521100000|2024-05-24 03:25:00|1085.8|1083.8|1085.7|1083.7|1085.8|1083.8|1085.6|1083.6|9
1716521400000|2024-05-24 03:30:00|1085.8|1083.8|1086.1|1084.1|1086.2|1084.2|1085.8|1083.8|8
1716521700000|2024-05-24 03:35:00|1086.3|1084.3|1086|1084|1086.4|1084.4|1085.9|1083.9|29
1716522000000|2024-05-24 03:40:00|1085.8|1083.8|1086|1084|1086.3|1084.3|1085.8|1083.8|26
1716522300000|2024-05-24 03:45:00|1086.1|1084.1|1086|1084|1086.3|1084.3|1086|1084|15
1716522600000|2024-05-24 03:50:00|1086.2|1084.2|1086.2|1084.2|1086.4|1084.4|1086.1|1084.1|32
1716522900000|2024-05-24 03:55:00|1086.1|1084.1|1086.4|1084.4|1086.4|1084.4|1086.1|1084.1|17
1716523200000|2024-05-24 04:00:00|1086.1|1084.1|1086.3|1084.3|1086.3|1084.3|1086.1|1084.1|14
1716523500000|2024-05-24 04:05:00|1086.2|1084.2|1086|1084|1086.2|1084.2|1086|1084|5
1716523800000|2024-05-24 04:10:00|1086.1|1084.1|1086.7|1084.7|1086.7|1084.7|1086.1|1084.1|21
1716524100000|2024-05-24 04:15:00|1086.8|1084.8|1086.6|1084.6|1086.8|1084.8|1086.6|1084.6|11
1716524400000|2024-05-24 04:20:00|1086.5|1084.5|1086.1|1084.1|1086.5|1084.5|1086.1|1084.1|7
1716524700000|2024-05-24 04:25:00|1086.2|1084.2|1086.3|1084.3|1086.3|1084.3|1086.1|1084.1|12
1716525000000|2024-05-24 04:30:00|1086.5|1084.5|1086.1|1084.1|1086.5|1084.5|1086|1084|14
1716525300000|2024-05-24 04:35:00|1085.9|1083.9|1086.2|1084.2|1086.2|1084.2|1085.9|1083.9|7
1716525600000|2024-05-24 04:40:00|1086.1|1084.1|1086|1084|1086.2|1084.2|1086|1084|14
1716525900000|2024-05-24 04:45:00|1086.1|1084.1|1085.9|1083.9|1086.2|1084.2|1085.9|1083.9|12
1716526200000|2024-05-24 04:50:00|1085.8|1083.8|1086|1084|1086|1084|1085.7|1083.7|34
1716526500000|2024-05-24 04:55:00|1086.1|1084.1|1085.9|1083.9|1086.4|1084.4|1085.9|1083.9|21
1716526800000|2024-05-24 05:00:00|1085.8|1083.8|1086.6|1084.6|1086.7|1084.7|1085.2|1083.2|109
1716527100000|2024-05-24 05:05:00|1086.4|1084.4|1086.4|1084.4|1086.6|1084.6|1086|1084|19
1716527400000|2024-05-24 05:10:00|1086.5|1084.5|1086.6|1084.6|1086.6|1084.6|1086.5|1084.5|10
1716527700000|2024-05-24 05:15:00|1086.7|1084.7|1086.3|1084.3|1086.7|1084.7|1086.3|1084.3|7
1716528000000|2024-05-24 05:20:00|1086|1084|1086.2|1084.2|1086.2|1084.2|1086|1084|6
1716528300000|2024-05-24 05:25:00|1086.5|1084.5|1085.7|1083.7|1086.5|1084.5|1085.7|1083.7|14
1716528600000|2024-05-24 05:30:00|1085.6|1083.6|1085.1|1083.1|1085.6|1083.6|1084.9|1082.9|35
1716528900000|2024-05-24 05:35:00|1085|1083|1085.2|1083.2|1085.2|1083.2|1085|1083|10
1716529200000|2024-05-24 05:40:00|1085.1|1083.1|1084.8|1082.8|1085.1|1083.1|1084.8|1082.8|13
1716529500000|2024-05-24 05:45:00|1085|1083|1085.3|1083.3|1085.3|1083.3|1084.9|1082.9|40
1716529800000|2024-05-24 05:50:00|1085.2|1083.2|1085.9|1083.9|1085.9|1083.9|1085.2|1083.2|24
1716530100000|2024-05-24 05:55:00|1085.8|1083.8|1085.5|1083.5|1085.8|1083.8|1085.4|1083.4|44
1716530400000|2024-05-24 06:00:00|1085.6|1083.6|1085.6|1083.6|1085.7|1083.7|1085|1083|55
1716530700000|2024-05-24 06:05:00|1085.7|1083.7|1086.3|1084.3|1086.3|1084.3|1085.7|1083.7|28
1716531000000|2024-05-24 06:10:00|1086.4|1084.4|1086.3|1084.3|1086.5|1084.5|1085.8|1083.8|106
1716531300000|2024-05-24 06:15:00|1086.4|1084.4|1085.4|1083.4|1086.5|1084.5|1085.4|1083.4|32
1716531600000|2024-05-24 06:20:00|1085.3|1083.3|1085.2|1083.2|1085.3|1083.3|1084.9|1082.9|49
1716531900000|2024-05-24 06:25:00|1085|1083|1085.3|1083.3|1085.5|1083.5|1085|1083|38
1716532200000|2024-05-24 06:30:00|1085.4|1083.4|1084.7|1082.7|1085.5|1083.5|1084.5|1082.5|36
1716532500000|2024-05-24 06:35:00|1084.5|1082.5|1085|1083|1085.1|1083.1|1084.4|1082.4|44
1716532800000|2024-05-24 06:40:00|1084.7|1082.7|1084.2|1082.2|1084.7|1082.7|1084|1082|92
1716533100000|2024-05-24 06:45:00|1084.4|1082.4|1083.9|1081.9|1084.4|1082.4|1083.9|1081.9|272
1716533400000|2024-05-24 06:50:00|1083.8|1081.8|1084|1082|1084|1082|1083.5|1081.5|238
1716533700000|2024-05-24 06:55:00|1083.9|1081.9|1084.4|1082.4|1084.4|1082.4|1083.8|1081.8|199
1716534000000|2024-05-24 07:00:00|1084.5|1082.5|1084.5|1082.5|1084.7|1082.7|1084.3|1082.3|252
1716534300000|2024-05-24 07:05:00|1084.4|1082.4|1084.1|1082.1|1084.4|1082.4|1083.8|1081.8|287
1716534600000|2024-05-24 07:10:00|1084|1082|1083.7|1081.7|1084.3|1082.3|1083.5|1081.5|264
1716534900000|2024-05-24 07:15:00|1083.8|1081.8|1084|1082|1084|1082|1083.5|1081.5|81
1716535200000|2024-05-24 07:20:00|1083.9|1081.9|1084.5|1082.5|1084.6|1082.6|1083.9|1081.9|127
1716535500000|2024-05-24 07:25:00|1084.4|1082.4|1085.1|1083.1|1085.3|1083.3|1084.3|1082.3|620
1716535800000|2024-05-24 07:30:00|1084.9|1082.9|1084.9|1082.9|1085.1|1083.1|1084.7|1082.7|196
1716536100000|2024-05-24 07:35:00|1085.1|1083.1|1085.2|1083.2|1085.4|1083.4|1085|1083|135
1716536400000|2024-05-24 07:40:00|1085.1|1083.1|1085.1|1083.1|1085.2|1083.2|1084.7|1082.7|208
1716536700000|2024-05-24 07:45:00|1085.2|1083.2|1085.4|1083.4|1085.4|1083.4|1084.8|1082.8|317
1716537000000|2024-05-24 07:50:00|1085.5|1083.5|1085.6|1083.6|1085.6|1083.6|1085.2|1083.2|80
1716537300000|2024-05-24 07:55:00|1085.7|1083.7|1085.7|1083.7|1085.8|1083.8|1085.5|1083.5|75
1716537600000|2024-05-24 08:00:00|1085.6|1083.6|1085.9|1083.9|1086.1|1084.1|1085.6|1083.6|200
1716537900000|2024-05-24 08:05:00|1086|1084|1086.5|1084.5|1086.5|1084.5|1085.8|1083.8|135
1716538200000|2024-05-24 08:10:00|1086.4|1084.4|1086.5|1084.5|1086.7|1084.7|1086.3|1084.3|94
1716538500000|2024-05-24 08:15:00|1086.6|1084.6|1086.6|1084.6|1087|1085|1086.6|1084.6|325
1716538800000|2024-05-24 08:20:00|1086.7|1084.7|1087.3|1085.3|1087.3|1085.3|1086.7|1084.7|61
1716539100000|2024-05-24 08:25:00|1087.2|1085.2|1086.9|1084.9|1087.3|1085.3|1086.8|1084.8|144
1716539400000|2024-05-24 08:30:00|1087|1085|1087.5|1085.5|1087.6|1085.6|1087|1085|161
1716539700000|2024-05-24 08:35:00|1087.4|1085.4|1087.8|1085.8|1087.8|1085.8|1087.1|1085.1|192
1716540000000|2024-05-24 08:40:00|1087.9|1085.9|1088|1086|1088.1|1086.1|1087.9|1085.9|215
1716540300000|2024-05-24 08:45:00|1087.9|1085.9|1088.3|1086.3|1088.4|1086.4|1087.8|1085.8|134
1716540600000|2024-05-24 08:50:00|1088.2|1086.2|1088.2|1086.2|1088.3|1086.3|1088.1|1086.1|213
1716540900000|2024-05-24 08:55:00|1088.1|1086.1|1087.9|1085.9|1088.1|1086.1|1087.8|1085.8|119
1716541200000|2024-05-24 09:00:00|1087.8|1085.8|1087.4|1085.4|1087.8|1085.8|1087.4|1085.4|61
1716541500000|2024-05-24 09:05:00|1087.5|1085.5|1087.3|1085.3|1087.7|1085.7|1087.3|1085.3|115
1716541800000|2024-05-24 09:10:00|1087.5|1085.5|1087.6|1085.6|1087.6|1085.6|1087.4|1085.4|69
1716542100000|2024-05-24 09:15:00|1087.7|1085.7|1087.6|1085.6|1087.8|1085.8|1087.6|1085.6|136
1716542400000|2024-05-24 09:20:00|1087.7|1085.7|1087.4|1085.4|1087.7|1085.7|1087.4|1085.4|27
1716542700000|2024-05-24 09:25:00|1087.3|1085.3|1087.5|1085.5|1087.5|1085.5|1087.2|1085.2|256
1716543000000|2024-05-24 09:30:00|1087.6|1085.6|1087.5|1085.5|1087.6|1085.6|1087.3|1085.3|51
1716543300000|2024-05-24 09:35:00|1087.4|1085.4|1087.8|1085.8|1087.8|1085.8|1087.1|1085.1|236
1716543600000|2024-05-24 09:40:00|1087.9|1085.9|1087.7|1085.7|1088.2|1086.2|1087.7|1085.7|699
1716543900000|2024-05-24 09:45:00|1087.5|1085.5|1087.5|1085.5|1087.7|1085.7|1087.3|1085.3|28
1716544200000|2024-05-24 09:50:00|1087.6|1085.6|1087.6|1085.6|1087.7|1085.7|1087.6|1085.6|38
1716544500000|2024-05-24 09:55:00|1087.5|1085.5|1087.4|1085.4|1087.7|1085.7|1087.4|1085.4|38
1716544800000|2024-05-24 10:00:00|1087.5|1085.5|1087.8|1085.8|1087.8|1085.8|1087.4|1085.4|76
1716545100000|2024-05-24 10:05:00|1087.7|1085.7|1088.3|1086.3|1088.3|1086.3|1087.7|1085.7|113
1716545400000|2024-05-24 10:10:00|1088.2|1086.2|1088|1086|1088.3|1086.3|1087.9|1085.9|65
1716545700000|2024-05-24 10:15:00|1088.1|1086.1|1088.5|1086.5|1088.5|1086.5|1088.1|1086.1|68
1716546000000|2024-05-24 10:20:00|1088.6|1086.6|1088.5|1086.5|1088.7|1086.7|1088.5|1086.5|79
1716546300000|2024-05-24 10:25:00|1088.4|1086.4|1088.4|1086.4|1088.4|1086.4|1088.4|1086.4|15
1716546600000|2024-05-24 10:30:00|1088.3|1086.3|1088.5|1086.5|1088.6|1086.6|1088.2|1086.2|344
1716546900000|2024-05-24 10:35:00|1088.6|1086.6|1088.5|1086.5|1088.6|1086.6|1088.5|1086.5|16
1716547200000|2024-05-24 10:40:00|1088.6|1086.6|1089|1087|1089|1087|1088.6|1086.6|52
1716547500000|2024-05-24 10:45:00|1089.1|1087.1|1089|1087|1089.1|1087.1|1088.9|1086.9|42
1716547800000|2024-05-24 10:50:00|1088.9|1086.9|1089|1087|1089.3|1087.3|1088.9|1086.9|122
1716548100000|2024-05-24 10:55:00|1088.9|1086.9|1088.8|1086.8|1089|1087|1088.8|1086.8|34
1716548400000|2024-05-24 11:00:00|1088.9|1086.9|1089.2|1087.2|1089.4|1087.4|1088.7|1086.7|367
1716548700000|2024-05-24 11:05:00|1089.1|1087.1|1089.3|1087.3|1089.4|1087.4|1089.1|1087.1|244
1716549000000|2024-05-24 11:10:00|1089.4|1087.4|1088.8|1086.8|1089.5|1087.5|1088.8|1086.8|224
1716549300000|2024-05-24 11:15:00|1088.9|1086.9|1088.9|1086.9|1089.3|1087.3|1088.9|1086.9|330
1716549600000|2024-05-24 11:20:00|1089|1087|1088.8|1086.8|1089|1087|1088.7|1086.7|190
1716549900000|2024-05-24 11:25:00|1088.7|1086.7|1088.7|1086.7|1088.8|1086.8|1088.5|1086.5|119
1716550200000|2024-05-24 11:30:00|1088.6|1086.6|1088.5|1086.5|1088.7|1086.7|1088.4|1086.4|71
1716550500000|2024-05-24 11:35:00|1088.4|1086.4|1088.3|1086.3|1088.5|1086.5|1088.1|1086.1|87
1716550800000|2024-05-24 11:40:00|1088.4|1086.4|1088.5|1086.5|1088.7|1086.7|1088.3|1086.3|231
1716551100000|2024-05-24 11:45:00|1088.6|1086.6|1088.6|1086.6|1088.7|1086.7|1088.4|1086.4|175
1716551400000|2024-05-24 11:50:00|1088.7|1086.7|1088.9|1086.9|1089|1087|1088.7|1086.7|204
1716551700000|2024-05-24 11:55:00|1088.8|1086.8|1089.2|1087.2|1089.2|1087.2|1088.8|1086.8|239
1716552000000|2024-05-24 12:00:00|1089.1|1087.1|1088.1|1086.1|1089.2|1087.2|1088|1086|126
1716552300000|2024-05-24 12:05:00|1088|1086|1087.7|1085.7|1088|1086|1087.6|1085.6|122
1716552600000|2024-05-24 12:10:00|1087.8|1085.8|1087.3|1085.3|1087.8|1085.8|1087.3|1085.3|261
1716552900000|2024-05-24 12:15:00|1087.4|1085.4|1087.8|1085.8|1088|1086|1087.4|1085.4|73
1716553200000|2024-05-24 12:20:00|1087.7|1085.7|1087.4|1085.4|1087.7|1085.7|1087.3|1085.3|98
1716553500000|2024-05-24 12:25:00|1087.3|1085.3|1087.4|1085.4|1087.5|1085.5|1087.2|1085.2|135
1716553800000|2024-05-24 12:30:00|1087.1|1085.1|1088.3|1086.3|1088.3|1086.3|1086.9|1084.9|436
1716554100000|2024-05-24 12:35:00|1088.4|1086.4|1088.9|1086.9|1089.1|1087.1|1088.4|1086.4|131
1716554400000|2024-05-24 12:40:00|1088.8|1086.8|1088.7|1086.7|1089.1|1087.1|1088.7|1086.7|48
1716554700000|2024-05-24 12:45:00|1088.6|1086.6|1088.4|1086.4|1088.7|1086.7|1088|1086|119
1716555000000|2024-05-24 12:50:00|1088.5|1086.5|1087.9|1085.9|1088.5|1086.5|1087.9|1085.9|16
1716555300000|2024-05-24 12:55:00|1087.8|1085.8|1087.8|1085.8|1088.2|1086.2|1087.8|1085.8|35
1716555600000|2024-05-24 13:00:00|1087.7|1085.7|1088|1086|1088.3|1086.3|1087.7|1085.7|125
1716555900000|2024-05-24 13:05:00|1087.9|1085.9|1087.6|1085.6|1087.9|1085.9|1087.6|1085.6|60
1716556200000|2024-05-24 13:10:00|1087.7|1085.7|1087.6|1085.6|1087.8|1085.8|1087.5|1085.5|73
1716556500000|2024-05-24 13:15:00|1087.5|1085.5|1087.3|1085.3|1087.6|1085.6|1087.1|1085.1|254
1716556800000|2024-05-24 13:20:00|1087.2|1085.2|1087.2|1085.2|1087.4|1085.4|1087|1085|372
1716557100000|2024-05-24 13:25:00|1087.4|1085.4|1087.5|1085.5|1087.5|1085.5|1087.1|1085.1|180
1716557400000|2024-05-24 13:30:00|1086.8|1086.3|1087.1|1086.6|1087.3|1086.8|1086.2|1085.7|2971
1716557700000|2024-05-24 13:35:00|1087.2|1086.7|1087.1|1086.6|1088.1|1087.6|1086.9|1086.4|1201
1716558000000|2024-05-24 13:40:00|1087.2|1086.7|1088.2|1087.7|1088.2|1087.7|1086.9|1086.4|1736
1716558300000|2024-05-24 13:45:00|1088.1|1087.6|1088.1|1087.6|1088.4|1087.9|1087.4|1086.9|688
1716558600000|2024-05-24 13:50:00|1088|1087.5|1087.6|1087.1|1088.7|1088.2|1087.5|1087|1129
1716558900000|2024-05-24 13:55:00|1087.7|1087.2|1087.7|1087.2|1088|1087.5|1087.5|1087|514
1716559200000|2024-05-24 14:00:00|1088|1087.5|1088.7|1088.2|1089.5|1089|1087.7|1087.2|1435
1716559500000|2024-05-24 14:05:00|1088.8|1088.3|1088.6|1088.1|1089.5|1089|1088.3|1087.8|667
1716559800000|2024-05-24 14:10:00|1088.5|1088|1088.6|1088.1|1089.5|1089|1088.5|1088|672
1716560100000|2024-05-24 14:15:00|1088.7|1088.2|1088.9|1088.4|1089.1|1088.6|1088.2|1087.7|607
1716560400000|2024-05-24 14:20:00|1088.8|1088.3|1088.9|1088.4|1089.1|1088.6|1088.2|1087.7|426
1716560700000|2024-05-24 14:25:00|1089|1088.5|1088.9|1088.4|1089.4|1088.9|1088.7|1088.2|348
1716561000000|2024-05-24 14:30:00|1089|1088.5|1088.1|1087.6|1089.2|1088.7|1088.1|1087.6|610
1716561300000|2024-05-24 14:35:00|1088.2|1087.7|1088.1|1087.6|1088.4|1087.9|1087.4|1086.9|985
1716561600000|2024-05-24 14:40:00|1088|1087.5|1087.4|1086.9|1088|1087.5|1087.3|1086.8|258
1716561900000|2024-05-24 14:45:00|1087.3|1086.8|1087.8|1087.3|1088|1087.5|1087.2|1086.7|246
1716562200000|2024-05-24 14:50:00|1087.9|1087.4|1088.3|1087.8|1088.5|1088|1087.6|1087.1|292
1716562500000|2024-05-24 14:55:00|1088.2|1087.7|1087.8|1087.3|1088.5|1088|1087.6|1087.1|982
1716562800000|2024-05-24 15:00:00|1087.7|1087.2|1088.2|1087.7|1088.2|1087.7|1087.1|1086.6|1561
1716563100000|2024-05-24 15:05:00|1088.1|1087.6|1087.9|1087.4|1088.2|1087.7|1087.7|1087.2|800
1716563400000|2024-05-24 15:10:00|1087.8|1087.3|1088.3|1087.8|1088.4|1087.9|1087.7|1087.2|694
1716563700000|2024-05-24 15:15:00|1088.2|1087.7|1088.8|1088.3|1088.9|1088.4|1088.1|1087.6|534
1716564000000|2024-05-24 15:20:00|1088.7|1088.2|1089|1088.5|1089|1088.5|1088.7|1088.2|540
1716564300000|2024-05-24 15:25:00|1088.9|1088.4|1088.1|1087.6|1089|1088.5|1088|1087.5|656
1716564600000|2024-05-24 15:30:00|1088.2|1087.7|1088.1|1087.6|1088.2|1087.7|1087.9|1087.4|929
1716564900000|2024-05-24 15:35:00|1088.2|1087.7|1087.1|1086.6|1088.2|1087.7|1087.1|1086.6|1029
1716565200000|2024-05-24 15:40:00|1087.2|1086.7|1087|1086.5|1087.4|1086.9|1086.9|1086.4|337
1716565500000|2024-05-24 15:45:00|1086.9|1086.4|1086.6|1086.1|1087.1|1086.6|1086.4|1085.9|610
1716565800000|2024-05-24 15:50:00|1086.7|1086.2|1086.8|1086.3|1086.8|1086.3|1086.3|1085.8|404
1716566100000|2024-05-24 15:55:00|1086.9|1086.4|1087.3|1086.8|1087.4|1086.9|1086.9|1086.4|355
1716566400000|2024-05-24 16:00:00|1087.2|1086.7|1087.4|1086.9|1087.4|1086.9|1087|1086.5|195
1716566700000|2024-05-24 16:05:00|1087.5|1087|1088.5|1088|1088.5|1088|1087.5|1087|772
1716567000000|2024-05-24 16:10:00|1088.6|1088.1|1090.1|1089.6|1090.1|1089.6|1088.6|1088.1|1101
1716567300000|2024-05-24 16:15:00|1090|1089.5|1089.9|1089.4|1090.3|1089.8|1089.7|1089.2|415
1716567600000|2024-05-24 16:20:00|1090|1089.5|1090|1089.5|1090.3|1089.8|1090|1089.5|227
1716567900000|2024-05-24 16:25:00|1089.9|1089.4|1090.2|1089.7|1090.8|1090.3|1089.9|1089.4|344
1716568200000|2024-05-24 16:30:00|1090.3|1089.8|1089.9|1089.4|1090.3|1089.8|1089.8|1089.3|374
1716568500000|2024-05-24 16:35:00|1089.8|1089.3|1089.7|1089.2|1089.9|1089.4|1089.5|1089|300
1716568800000|2024-05-24 16:40:00|1089.6|1089.1|1089.8|1089.3|1089.8|1089.3|1089.5|1089|152
1716569100000|2024-05-24 16:45:00|1089.7|1089.2|1089.6|1089.1|1090|1089.5|1089.5|1089|157
1716569400000|2024-05-24 16:50:00|1089.5|1089|1089.5|1089|1089.6|1089.1|1089.2|1088.7|135
1716569700000|2024-05-24 16:55:00|1089.4|1088.9|1088.7|1088.2|1089.4|1088.9|1088.5|1088|163
1716570000000|2024-05-24 17:00:00|1088.8|1088.3|1088.5|1088|1088.8|1088.3|1088.5|1088|116
1716570300000|2024-05-24 17:05:00|1088.4|1087.9|1088.4|1087.9|1088.9|1088.4|1088.2|1087.7|142
1716570600000|2024-05-24 17:10:00|1088.3|1087.8|1088.6|1088.1|1088.6|1088.1|1088.2|1087.7|112
1716570900000|2024-05-24 17:15:00|1088.7|1088.2|1088|1087.5|1088.7|1088.2|1088|1087.5|422
1716571200000|2024-05-24 17:20:00|1088.1|1087.6|1088.1|1087.6|1088.4|1087.9|1087.9|1087.4|195
1716571500000|2024-05-24 17:25:00|1088.2|1087.7|1088.1|1087.6|1088.4|1087.9|1088|1087.5|192
1716571800000|2024-05-24 17:30:00|1088|1087.5|1088.2|1087.7|1088.2|1087.7|1087.8|1087.3|140
1716572100000|2024-05-24 17:35:00|1088.3|1087.8|1088.5|1088|1088.5|1088|1088.2|1087.7|105
1716572400000|2024-05-24 17:40:00|1088.4|1087.9|1088.4|1087.9|1088.4|1087.9|1088.1|1087.6|83
1716572700000|2024-05-24 17:45:00|1088.5|1088|1088.8|1088.3|1088.8|1088.3|1088.3|1087.8|117
1716573000000|2024-05-24 17:50:00|1088.7|1088.2|1089|1088.5|1089.1|1088.6|1088.7|1088.2|94
1716573300000|2024-05-24 17:55:00|1089.1|1088.6|1089.1|1088.6|1089.2|1088.7|1089.1|1088.6|53
1716573600000|2024-05-24 18:00:00|1089|1088.5|1089.2|1088.7|1089.3|1088.8|1088.9|1088.4|196
1716573900000|2024-05-24 18:05:00|1089.1|1088.6|1089.1|1088.6|1089.2|1088.7|1088.8|1088.3|209
1716574200000|2024-05-24 18:10:00|1089|1088.5|1089|1088.5|1089|1088.5|1088.7|1088.2|208
1716574500000|2024-05-24 18:15:00|1089.1|1088.6|1089|1088.5|1089.2|1088.7|1089|1088.5|159
1716574800000|2024-05-24 18:20:00|1088.9|1088.4|1088.1|1087.6|1088.9|1088.4|1088.1|1087.6|319
1716575100000|2024-05-24 18:25:00|1088.2|1087.7|1088.2|1087.7|1088.3|1087.8|1087.9|1087.4|138
1716575400000|2024-05-24 18:30:00|1088.1|1087.6|1088.1|1087.6|1088.2|1087.7|1088.1|1087.6|122
1716575700000|2024-05-24 18:35:00|1088|1087.5|1088.1|1087.6|1088.1|1087.6|1087.7|1087.2|163
1716576000000|2024-05-24 18:40:00|1088|1087.5|1088.3|1087.8|1088.3|1087.8|1087.9|1087.4|207
1716576300000|2024-05-24 18:45:00|1088.2|1087.7|1088.2|1087.7|1088.4|1087.9|1088.1|1087.6|125
1716576600000|2024-05-24 18:50:00|1088.3|1087.8|1088.1|1087.6|1088.4|1087.9|1088|1087.5|112
1716576900000|2024-05-24 18:55:00|1088|1087.5|1087.9|1087.4|1088.1|1087.6|1087.8|1087.3|234
1716577200000|2024-05-24 19:00:00|1087.8|1087.3|1087.4|1086.9|1088|1087.5|1087.1|1086.6|461
1716577500000|2024-05-24 19:05:00|1087.5|1087|1087.6|1087.1|1087.8|1087.3|1087.5|1087|107
1716577800000|2024-05-24 19:10:00|1087.7|1087.2|1087.9|1087.4|1087.9|1087.4|1087.7|1087.2|118
1716578100000|2024-05-24 19:15:00|1087.8|1087.3|1087.8|1087.3|1087.9|1087.4|1087.7|1087.2|122
1716578400000|2024-05-24 19:20:00|1087.7|1087.2|1087.5|1087|1087.7|1087.2|1087.4|1086.9|134
1716578700000|2024-05-24 19:25:00|1087.6|1087.1|1087.8|1087.3|1087.8|1087.3|1087.5|1087|221
1716579000000|2024-05-24 19:30:00|1087.7|1087.2|1087.8|1087.3|1087.9|1087.4|1087.6|1087.1|349
1716579300000|2024-05-24 19:35:00|1087.9|1087.4|1087.8|1087.3|1087.9|1087.4|1087.7|1087.2|179
1716579600000|2024-05-24 19:40:00|1087.9|1087.4|1087.4|1086.9|1087.9|1087.4|1087.4|1086.9|285
1716579900000|2024-05-24 19:45:00|1087.5|1087|1087.5|1087|1087.7|1087.2|1087.4|1086.9|496
1716580200000|2024-05-24 19:50:00|1087.6|1087.1|1087.5|1087|1087.6|1087.1|1087.3|1086.8|958
1716580500000|2024-05-24 19:55:00|1087.4|1086.9|1087.7|1087.2|1087.9|1087.4|1087.3|1086.8|9947
1716580800000|2024-05-24 20:00:00|1087.5|1087|1088.3|1086.3|1088.4|1087|1087.5|1086.2|810
1716581100000|2024-05-24 20:05:00|1088.2|1086.2|1088.2|1086.2|1088.4|1086.4|1088.1|1086.1|71
1716581400000|2024-05-24 20:10:00|1088.1|1086.1|1088|1086|1088.2|1086.2|1087.9|1085.9|58
1716581700000|2024-05-24 20:15:00|1088.1|1086.1|1087.8|1085.8|1088.2|1086.2|1087.8|1085.8|61
1716582000000|2024-05-24 20:20:00|1088.1|1086.1|1088|1086|1088.2|1086.2|1088|1086|19
1716582300000|2024-05-24 20:25:00|1088.1|1086.1|1087.9|1085.9|1088.1|1086.1|1087.9|1085.9|10
1716582600000|2024-05-24 20:30:00|1088|1086|1088.1|1086.1|1088.1|1086.1|1088|1086|5
1716582900000|2024-05-24 20:35:00|1088|1086|1087.8|1085.8|1088|1086|1087.8|1085.8|10
1716583200000|2024-05-24 20:40:00|1087.9|1085.9|1087.9|1085.9|1088|1086|1087.9|1085.9|10
1716583500000|2024-05-24 20:45:00|1088.1|1086.1|1088.2|1086.2|1088.3|1086.3|1088.1|1086.1|36
1716583800000|2024-05-24 20:50:00|1088.3|1086.3|1088.2|1086.2|1088.3|1086.3|1087.9|1085.9|6
1716584100000|2024-05-24 20:55:00|1088|1086|1087.7|1085.7|1088|1086|1087.7|1085.7|9
1716761100000|2024-05-26 22:05:00|1088.1|1086.1|1088|1086|1088.3|1086.3|1088|1086|3
1716761400000|2024-05-26 22:10:00|||||||||2
1716762900000|2024-05-26 22:35:00|1087.6|1085.6|1087.6|1085.6|1087.8|1085.8|1087.6|1085.6|8
1716763200000|2024-05-26 22:40:00|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|1
1716763500000|2024-05-26 22:45:00|1087.4|1085.4|1087.3|1085.3|1087.4|1085.4|1087.3|1085.3|2
1716763800000|2024-05-26 22:50:00|1087.5|1085.5|1087.3|1085.3|1087.5|1085.5|1087.3|1085.3|6
1716764400000|2024-05-26 23:00:00|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1
1716764700000|2024-05-26 23:05:00|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1
1716765000000|2024-05-26 23:10:00|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1
1716765300000|2024-05-26 23:15:00|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1
1716765600000|2024-05-26 23:20:00|1086.4|1084.4|1085.5|1083.5|1086.4|1084.4|1085.4|1083.4|25
1716765900000|2024-05-26 23:25:00|1085.3|1083.3|1086|1084|1086|1084|1085.3|1083.3|9
1716766200000|2024-05-26 23:30:00|1085.4|1083.4|1085.2|1083.2|1085.7|1083.7|1085.2|1083.2|13
1716766500000|2024-05-26 23:35:00|1085.1|1083.1|1086|1084|1086|1084|1084.7|1082.7|52
1716767100000|2024-05-26 23:45:00|1085.1|1083.1|1085.2|1083.2|1085.3|1083.3|1084.6|1082.6|52
1716767400000|2024-05-26 23:50:00|1085.7|1083.7|1084.9|1082.9|1085.7|1083.7|1084.9|1082.9|52
1716767700000|2024-05-26 23:55:00|1084.7|1082.7|1085.1|1083.1|1085.3|1083.3|1084.7|1082.7|5
1716768000000|2024-05-27 00:00:00|1084.6|1082.6|1085.2|1083.2|1085.7|1083.7|1084.6|1082.6|63
1716768300000|2024-05-27 00:05:00|1085.8|1083.8|1086.4|1084.4|1086.4|1084.4|1085.8|1083.8|23
1716768600000|2024-05-27 00:10:00|1085.9|1083.9|1086.1|1084.1|1086.1|1084.1|1085.6|1083.6|16
1716768900000|2024-05-27 00:15:00|1086.4|1084.4|1086.1|1084.1|1086.4|1084.4|1086.1|1084.1|43
1716769200000|2024-05-27 00:20:00|1085.8|1083.8|1085.8|1083.8|1086.1|1084.1|1085.8|1083.8|56
1716769500000|2024-05-27 00:25:00|1085.6|1083.6|1085.7|1083.7|1086|1084|1085.6|1083.6|33
1716769800000|2024-05-27 00:30:00|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|4
1716770100000|2024-05-27 00:35:00|1085.5|1083.5|1085.9|1083.9|1085.9|1083.9|1085.5|1083.5|30
1716770400000|2024-05-27 00:40:00|1086.1|1084.1|1085.9|1083.9|1086.1|1084.1|1085.8|1083.8|27
1716770700000|2024-05-27 00:45:00|1086|1084|1087.2|1085.2|1087.2|1085.2|1086|1084|101
1716771000000|2024-05-27 00:50:00|1087.3|1085.3|1087.5|1085.5|1087.5|1085.5|1087.1|1085.1|15
1716771300000|2024-05-27 00:55:00|1088|1086|1087.1|1085.1|1088|1086|1087.1|1085.1|16
1716771600000|2024-05-27 01:00:00|1086.8|1084.8|1088.8|1086.8|1089.3|1087.3|1086.8|1084.8|42
1716771900000|2024-05-27 01:05:00|1088.9|1086.9|1088.8|1086.8|1089.1|1087.1|1088.8|1086.8|3
1716772200000|2024-05-27 01:10:00|1087.8|1085.8|1089|1087|1089|1087|1087.6|1085.6|110
1716772500000|2024-05-27 01:15:00|1088.5|1086.5|1087.5|1085.5|1088.5|1086.5|1087.4|1085.4|15
1716772800000|2024-05-27 01:20:00|1087.3|1085.3|1088.1|1086.1|1088.1|1086.1|1087.2|1085.2|23
1716773100000|2024-05-27 01:25:00|1088.6|1086.6|1088.7|1086.7|1088.7|1086.7|1088.6|1086.6|6
1716773400000|2024-05-27 01:30:00|1088.9|1086.9|1090.1|1088.1|1090.6|1088.6|1088.9|1086.9|79
1716773700000|2024-05-27 01:35:00|1088.9|1086.9|1089.7|1087.7|1090.2|1088.2|1088.6|1086.6|41
1716774000000|2024-05-27 01:40:00|1090|1088|1090.2|1088.2|1090.5|1088.5|1089.7|1087.7|40
1716774300000|2024-05-27 01:45:00|1090|1088|1089.9|1087.9|1090|1088|1089.8|1087.8|9
1716774600000|2024-05-27 01:50:00|1089.1|1087.1|1088.9|1086.9|1089.1|1087.1|1088.9|1086.9|3
1716774900000|2024-05-27 01:55:00|1089.8|1087.8|1090.2|1088.2|1090.4|1088.4|1089.8|1087.8|28
1716775500000|2024-05-27 02:05:00|1089.8|1087.8|1089.3|1087.3|1089.8|1087.8|1089.3|1087.3|3
1716775800000|2024-05-27 02:10:00|1088.8|1086.8|1088.4|1086.4|1088.8|1086.8|1088.2|1086.2|4
1716776400000|2024-05-27 02:20:00|1087.6|1085.6|1087.6|1085.6|1087.6|1085.6|1087.6|1085.6|1
1716776700000|2024-05-27 02:25:00|1087.5|1085.5|1086.9|1084.9|1087.5|1085.5|1086.9|1084.9|15
1716777000000|2024-05-27 02:30:00|1086.6|1084.6|1086.4|1084.4|1086.8|1084.8|1086.4|1084.4|20
1716777300000|2024-05-27 02:35:00|1087.5|1085.5|1088.1|1086.1|1088.3|1086.3|1087.5|1085.5|17
1716777600000|2024-05-27 02:40:00|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|2
1716777900000|2024-05-27 02:45:00|1088.3|1086.3|1089|1087|1089|1087|1088.3|1086.3|27
1716778200000|2024-05-27 02:50:00|1088.9|1086.9|1089.4|1087.4|1089.4|1087.4|1088.9|1086.9|4
1716778800000|2024-05-27 03:00:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|4
1716779100000|2024-05-27 03:05:00|1089.8|1087.8|1090|1088|1090.3|1088.3|1089.7|1087.7|58
1716779400000|2024-05-27 03:10:00|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1090|1088|22
1716779700000|2024-05-27 03:15:00|1090.2|1088.2|1089.7|1087.7|1090.2|1088.2|1089.7|1087.7|6
1716780000000|2024-05-27 03:20:00|1089.6|1087.6|1089.7|1087.7|1089.7|1087.7|1089.2|1087.2|9
1716780300000|2024-05-27 03:25:00|1090.4|1088.4|1090.2|1088.2|1090.4|1088.4|1090.2|1088.2|5
1716780600000|2024-05-27 03:30:00|1089.8|1087.8|1089.7|1087.7|1089.8|1087.8|1089.7|1087.7|6
1716780900000|2024-05-27 03:35:00|1089.3|1087.3|1088.9|1086.9|1089.3|1087.3|1088.9|1086.9|5
1716781200000|2024-05-27 03:40:00|1089|1087|1088.8|1086.8|1089|1087|1088.8|1086.8|2
1716781500000|2024-05-27 03:45:00|1088.9|1086.9|1089|1087|1089|1087|1088.9|1086.9|9
1716781800000|2024-05-27 03:50:00|1088.8|1086.8|1088.7|1086.7|1088.9|1086.9|1088.6|1086.6|24
1716782100000|2024-05-27 03:55:00|1088.8|1086.8|1088.5|1086.5|1088.8|1086.8|1088.4|1086.4|20
1716782400000|2024-05-27 04:00:00|1088.6|1086.6|1088.4|1086.4|1088.7|1086.7|1088.2|1086.2|15
1716782700000|2024-05-27 04:05:00|1088.3|1086.3|1088.4|1086.4|1088.5|1086.5|1088.3|1086.3|13
1716783000000|2024-05-27 04:10:00|1088.5|1086.5|1088.3|1086.3|1088.5|1086.5|1088.3|1086.3|14
1716783300000|2024-05-27 04:15:00|1088.1|1086.1|1088|1086|1088.1|1086.1|1087.8|1085.8|13
1716783600000|2024-05-27 04:20:00|1088.1|1086.1|1088.1|1086.1|1088.1|1086.1|1088.1|1086.1|3
1716783900000|2024-05-27 04:25:00|1087.9|1085.9|1087.6|1085.6|1087.9|1085.9|1087.6|1085.6|9
1716784200000|2024-05-27 04:30:00|1087.5|1085.5|1087.4|1085.4|1087.5|1085.5|1087.3|1085.3|24
1716784500000|2024-05-27 04:35:00|1087.5|1085.5|1087.8|1085.8|1087.8|1085.8|1087.5|1085.5|10
1716784800000|2024-05-27 04:40:00|1088|1086|1087.8|1085.8|1088|1086|1087.8|1085.8|3
1716785100000|2024-05-27 04:45:00|1087.7|1085.7|1087.6|1085.6|1087.7|1085.7|1087.6|1085.6|4
1716785400000|2024-05-27 04:50:00|1087.7|1085.7|1087.9|1085.9|1087.9|1085.9|1087.7|1085.7|9
1716785700000|2024-05-27 04:55:00|1088.2|1086.2|1088.2|1086.2|1088.2|1086.2|1088.2|1086.2|3
1716786000000|2024-05-27 05:00:00|1088.3|1086.3|1088.1|1086.1|1088.3|1086.3|1088.1|1086.1|16
1716786300000|2024-05-27 05:05:00|1088.5|1086.5|1089.2|1087.2|1089.2|1087.2|1088.5|1086.5|9
1716786600000|2024-05-27 05:10:00|1089|1087|1090|1088|1090.1|1088.1|1088.9|1086.9|32
1716786900000|2024-05-27 05:15:00|1090.2|1088.2|1090.3|1088.3|1090.4|1088.4|1090|1088|28
1716787200000|2024-05-27 05:20:00|1090.2|1088.2|1089.5|1087.5|1090.2|1088.2|1089.4|1087.4|39
1716787500000|2024-05-27 05:25:00|1089.4|1087.4|1089.7|1087.7|1089.7|1087.7|1089.2|1087.2|19
1716787800000|2024-05-27 05:30:00|1089.6|1087.6|1089.8|1087.8|1089.8|1087.8|1089.6|1087.6|11
1716788400000|2024-05-27 05:40:00|1090|1088|1090.4|1088.4|1090.5|1088.5|1090|1088|13
1716788700000|2024-05-27 05:45:00|1090.3|1088.3|1091|1089|1091.1|1089.1|1090.3|1088.3|57
1716789000000|2024-05-27 05:50:00|1091.1|1089.1|1090.9|1088.9|1091.4|1089.4|1090.4|1088.4|43
1716789300000|2024-05-27 05:55:00|1090.8|1088.8|1091.2|1089.2|1091.2|1089.2|1090.7|1088.7|23
1716789600000|2024-05-27 06:00:00|1091.3|1089.3|1091.6|1089.6|1091.9|1089.9|1091.3|1089.3|70
1716789900000|2024-05-27 06:05:00|1091.7|1089.7|1092|1090|1092|1090|1091.3|1089.3|33
1716790200000|2024-05-27 06:10:00|1091.9|1089.9|1092.2|1090.2|1092.7|1090.7|1091.9|1089.9|20
1716790500000|2024-05-27 06:15:00|1092.3|1090.3|1092.6|1090.6|1092.7|1090.7|1092.2|1090.2|26
1716790800000|2024-05-27 06:20:00|1092.8|1090.8|1092.9|1090.9|1092.9|1090.9|1092.4|1090.4|12
1716791100000|2024-05-27 06:25:00|1092.7|1090.7|1093.6|1091.6|1093.6|1091.6|1092.7|1090.7|34
1716791400000|2024-05-27 06:30:00|1093.5|1091.5|1094|1092|1094|1092|1093.4|1091.4|55
1716791700000|2024-05-27 06:35:00|1093.9|1091.9|1094|1092|1094.3|1092.3|1093.6|1091.6|155
1716792000000|2024-05-27 06:40:00|1093.9|1091.9|1094.1|1092.1|1094.2|1092.2|1093.7|1091.7|42
1716792300000|2024-05-27 06:45:00|1094.2|1092.2|1094.8|1092.8|1094.8|1092.8|1094.2|1092.2|54
1716792600000|2024-05-27 06:50:00|1094.4|1092.4|1094.9|1092.9|1095|1093|1094.4|1092.4|38
1716792900000|2024-05-27 06:55:00|1094.8|1092.8|1094.4|1092.4|1094.9|1092.9|1094.4|1092.4|27
1716793200000|2024-05-27 07:00:00|1094.3|1092.3|1094.2|1092.2|1094.5|1092.5|1094|1092|125
1716793500000|2024-05-27 07:05:00|1094.3|1092.3|1094.9|1092.9|1094.9|1092.9|1094.3|1092.3|79
1716793800000|2024-05-27 07:10:00|1094.7|1092.7|1094.4|1092.4|1094.8|1092.8|1094.4|1092.4|44
1716794100000|2024-05-27 07:15:00|1094.3|1092.3|1094.3|1092.3|1094.4|1092.4|1094|1092|341
1716794400000|2024-05-27 07:20:00|1094.2|1092.2|1094.3|1092.3|1094.5|1092.5|1094.1|1092.1|76
1716794700000|2024-05-27 07:25:00|1094.4|1092.4|1094.4|1092.4|1095|1093|1094.2|1092.2|595
1716795000000|2024-05-27 07:30:00|1094.5|1092.5|1094.2|1092.2|1094.5|1092.5|1094.1|1092.1|66
1716795300000|2024-05-27 07:35:00|1094.1|1092.1|1094|1092|1094.3|1092.3|1094|1092|43
1716795600000|2024-05-27 07:40:00|1094.2|1092.2|1093.9|1091.9|1094.2|1092.2|1093.9|1091.9|31
1716795900000|2024-05-27 07:45:00|1094|1092|1093.9|1091.9|1094|1092|1093.7|1091.7|60
1716796200000|2024-05-27 07:50:00|1094|1092|1094|1092|1094|1092|1093.9|1091.9|36
1716796500000|2024-05-27 07:55:00|1094.2|1092.2|1094.2|1092.2|1094.2|1092.2|1093.9|1091.9|66
1716796800000|2024-05-27 08:00:00|1094.1|1092.1|1093.7|1091.7|1094.2|1092.2|1093.7|1091.7|179
1716797100000|2024-05-27 08:05:00|1093.8|1091.8|1094.1|1092.1|1094.1|1092.1|1093.7|1091.7|176
1716797400000|2024-05-27 08:10:00|1094.2|1092.2|1093.4|1091.4|1094.4|1092.4|1093.4|1091.4|275
1716797700000|2024-05-27 08:15:00|1093.2|1091.2|1093.6|1091.6|1093.6|1091.6|1093.1|1091.1|344
1716798000000|2024-05-27 08:20:00|1093.5|1091.5|1093.2|1091.2|1093.6|1091.6|1093.2|1091.2|260
1716798300000|2024-05-27 08:25:00|1093.1|1091.1|1093.4|1091.4|1093.7|1091.7|1093.1|1091.1|294
1716798600000|2024-05-27 08:30:00|1093.5|1091.5|1093.7|1091.7|1093.7|1091.7|1093.3|1091.3|217
1716798900000|2024-05-27 08:35:00|1093.6|1091.6|1093.5|1091.5|1093.7|1091.7|1093.3|1091.3|151
1716799200000|2024-05-27 08:40:00|1093.6|1091.6|1093.6|1091.6|1093.9|1091.9|1093.5|1091.5|154
1716799500000|2024-05-27 08:45:00|1093.8|1091.8|1093.7|1091.7|1093.8|1091.8|1093.4|1091.4|70
1716799800000|2024-05-27 08:50:00|1093.6|1091.6|1093.5|1091.5|1093.7|1091.7|1093.5|1091.5|45
1716800100000|2024-05-27 08:55:00|1093.4|1091.4|1093.8|1091.8|1093.8|1091.8|1093.4|1091.4|45
1716800400000|2024-05-27 09:00:00|1093.7|1091.7|1093.7|1091.7|1093.8|1091.8|1093.6|1091.6|50
1716800700000|2024-05-27 09:05:00|1093.8|1091.8|1094|1092|1094|1092|1093.7|1091.7|61
1716801000000|2024-05-27 09:10:00|1093.9|1091.9|1094|1092|1094.1|1092.1|1093.9|1091.9|23
1716801300000|2024-05-27 09:15:00|1094.1|1092.1|1093.5|1091.5|1094.1|1092.1|1093.4|1091.4|197
1716801600000|2024-05-27 09:20:00|1093.4|1091.4|1093.1|1091.1|1093.6|1091.6|1093|1091|76
1716801900000|2024-05-27 09:25:00|1093.2|1091.2|1093.3|1091.3|1093.5|1091.5|1093.2|1091.2|49
1716802200000|2024-05-27 09:30:00|1093.2|1091.2|1093.1|1091.1|1093.5|1091.5|1092.5|1090.5|161
1716802500000|2024-05-27 09:35:00|1093|1091|1093.1|1091.1|1093.3|1091.3|1093|1091|40
1716802800000|2024-05-27 09:40:00|1093.2|1091.2|1093.2|1091.2|1093.3|1091.3|1093.1|1091.1|44
1716803100000|2024-05-27 09:45:00|1093.3|1091.3|1092.9|1090.9|1093.3|1091.3|1092.8|1090.8|372
1716803400000|2024-05-27 09:50:00|1092.8|1090.8|1092.4|1090.4|1092.8|1090.8|1092.3|1090.3|114
1716803700000|2024-05-27 09:55:00|1092.3|1090.3|1092.6|1090.6|1092.8|1090.8|1092.3|1090.3|218
1716804000000|2024-05-27 10:00:00|1092.7|1090.7|1092.9|1090.9|1092.9|1090.9|1092.6|1090.6|74
1716804300000|2024-05-27 10:05:00|1092.8|1090.8|1093|1091|1093|1091|1092.8|1090.8|32
1716804600000|2024-05-27 10:10:00|1092.9|1090.9|1093|1091|1093|1091|1092.8|1090.8|53
1716804900000|2024-05-27 10:15:00|1092.9|1090.9|1093|1091|1093|1091|1092.8|1090.8|49
1716805200000|2024-05-27 10:20:00|1093.1|1091.1|1092.7|1090.7|1093.1|1091.1|1092.7|1090.7|72
1716805500000|2024-05-27 10:25:00|1092.8|1090.8|1092.7|1090.7|1093.1|1091.1|1092.6|1090.6|85
1716805800000|2024-05-27 10:30:00|1092.9|1090.9|1093.3|1091.3|1093.3|1091.3|1092.8|1090.8|21
1716806100000|2024-05-27 10:35:00|1093.1|1091.1|1093.2|1091.2|1093.2|1091.2|1093.1|1091.1|15
1716806400000|2024-05-27 10:40:00|1093.3|1091.3|1093.2|1091.2|1093.3|1091.3|1093.1|1091.1|22
1716806700000|2024-05-27 10:45:00|1093.1|1091.1|1093.2|1091.2|1093.3|1091.3|1093.1|1091.1|22
1716807000000|2024-05-27 10:50:00|1093.3|1091.3|1093.4|1091.4|1093.4|1091.4|1093.3|1091.3|16
1716807300000|2024-05-27 10:55:00|1093.2|1091.2|1093.3|1091.3|1093.4|1091.4|1093.2|1091.2|25
1716807600000|2024-05-27 11:00:00|1093.4|1091.4|1093.8|1091.8|1093.8|1091.8|1093.4|1091.4|36
1716807900000|2024-05-27 11:05:00|1093.6|1091.6|1093.3|1091.3|1093.7|1091.7|1093.3|1091.3|18
1716808200000|2024-05-27 11:10:00|1093.4|1091.4|1093.3|1091.3|1093.5|1091.5|1093.3|1091.3|10
1716808500000|2024-05-27 11:15:00|1093.4|1091.4|1093.1|1091.1|1093.4|1091.4|1092.7|1090.7|141
1716808800000|2024-05-27 11:20:00|1093.3|1091.3|1092.9|1090.9|1093.3|1091.3|1092.7|1090.7|114
1716809100000|2024-05-27 11:25:00|1093|1091|1092.9|1090.9|1093|1091|1092.9|1090.9|158
1716809400000|2024-05-27 11:30:00|1093|1091|1092.9|1090.9|1093|1091|1092.8|1090.8|49
1716809700000|2024-05-27 11:35:00|1093|1091|1093|1091|1093|1091|1092.9|1090.9|15
1716810000000|2024-05-27 11:40:00|1092.9|1090.9|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|19
1716810300000|2024-05-27 11:45:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|20
1716810600000|2024-05-27 11:50:00|1093|1091|1092.7|1090.7|1093|1091|1092.7|1090.7|22
1716810900000|2024-05-27 11:55:00|1092.8|1090.8|1093|1091|1093|1091|1092.7|1090.7|53
1716811200000|2024-05-27 12:00:00|1092.8|1090.8|1092.9|1090.9|1093.1|1091.1|1092.7|1090.7|180
1716811500000|2024-05-27 12:05:00|1092.8|1090.8|1092.9|1090.9|1092.9|1090.9|1092.6|1090.6|31
1716811800000|2024-05-27 12:10:00|1092.8|1090.8|1093.3|1091.3|1093.3|1091.3|1092.7|1090.7|200
1716812100000|2024-05-27 12:15:00|1093.1|1091.1|1092.9|1090.9|1093.3|1091.3|1092.8|1090.8|135
1716812400000|2024-05-27 12:20:00|1093|1091|1093.2|1091.2|1093.2|1091.2|1092.9|1090.9|36
1716812700000|2024-05-27 12:25:00|1093.3|1091.3|1093.5|1091.5|1093.5|1091.5|1093.3|1091.3|10
1716813000000|2024-05-27 12:30:00|1093.4|1091.4|1093.2|1091.2|1093.4|1091.4|1093.2|1091.2|56
1716813300000|2024-05-27 12:35:00|1093|1091|1093|1091|1093|1091|1093|1091|3
1716813600000|2024-05-27 12:40:00|1092.9|1090.9|1092.7|1090.7|1093.1|1091.1|1092.7|1090.7|14
1716813900000|2024-05-27 12:45:00|1092.6|1090.6|1092.7|1090.7|1092.8|1090.8|1092.6|1090.6|41
1716814200000|2024-05-27 12:50:00|1092.6|1090.6|1092.8|1090.8|1092.9|1090.9|1092.6|1090.6|32
1716814500000|2024-05-27 12:55:00|1092.9|1090.9|1092.6|1090.6|1092.9|1090.9|1092.6|1090.6|13
1716814800000|2024-05-27 13:00:00|1092.5|1090.5|1092.6|1090.6|1092.8|1090.8|1092.5|1090.5|114
1716815100000|2024-05-27 13:05:00|1092.5|1090.5|1092.8|1090.8|1092.8|1090.8|1092.5|1090.5|102
1716815400000|2024-05-27 13:10:00|1092.9|1090.9|1092.6|1090.6|1093|1091|1092.6|1090.6|85
1716815700000|2024-05-27 13:15:00|1092.7|1090.7|1092.7|1090.7|1092.9|1090.9|1092.7|1090.7|27
1716816000000|2024-05-27 13:20:00|1092.8|1090.8|1093.3|1091.3|1093.4|1091.4|1092.8|1090.8|42
1716816300000|2024-05-27 13:25:00|1093.4|1091.4|1093.6|1091.6|1093.7|1091.7|1093.3|1091.3|45
1716816600000|2024-05-27 13:30:00|1092.8|1092.3|1092.9|1092.4|1093|1092.5|1092.4|1091.9|266
1716816900000|2024-05-27 13:35:00|1092.8|1092.3|1093.7|1093.2|1093.7|1093.2|1092.8|1092.3|123
1716817200000|2024-05-27 13:40:00|1093.6|1093.1|1093.8|1093.3|1093.9|1093.4|1093.5|1093|161
1716817500000|2024-05-27 13:45:00|1093.7|1093.2|1093.9|1093.4|1094.1|1093.6|1093.7|1093.2|493
1716817800000|2024-05-27 13:50:00|1094|1093.5|1093.7|1093.2|1094|1093.5|1093.5|1093|371
1716818100000|2024-05-27 13:55:00|1093.6|1093.1|1093.5|1093|1093.7|1093.2|1093.5|1093|146
1716818400000|2024-05-27 14:00:00|1093.6|1093.1|1093.3|1092.8|1093.7|1093.2|1093|1092.5|201
1716818700000|2024-05-27 14:05:00|1093.2|1092.7|1092.9|1092.4|1093.4|1092.9|1092.6|1092.1|287
1716819000000|2024-05-27 14:10:00|1092.8|1092.3|1092.9|1092.4|1093|1092.5|1092.7|1092.2|97
1716819300000|2024-05-27 14:15:00|1092.8|1092.3|1093.5|1093|1093.5|1093|1092.7|1092.2|112
1716819600000|2024-05-27 14:20:00|1093.6|1093.1|1093.6|1093.1|1093.7|1093.2|1093.4|1092.9|124
1716819900000|2024-05-27 14:25:00|1093.5|1093|1093.6|1093.1|1093.7|1093.2|1093.3|1092.8|63
1716820200000|2024-05-27 14:30:00|1093.5|1093|1093.4|1092.9|1093.5|1093|1093.1|1092.6|92
1716820500000|2024-05-27 14:35:00|1093.3|1092.8|1093.7|1093.2|1093.7|1093.2|1093.3|1092.8|66
1716820800000|2024-05-27 14:40:00|1093.8|1093.3|1094.1|1093.6|1094.2|1093.7|1093.8|1093.3|134
1716821100000|2024-05-27 14:45:00|1094|1093.5|1094.1|1093.6|1094.1|1093.6|1093.9|1093.4|39
1716821400000|2024-05-27 14:50:00|1094|1093.5|1093.9|1093.4|1094|1093.5|1093.8|1093.3|72
1716821700000|2024-05-27 14:55:00|1094|1093.5|1094.2|1093.7|1094.3|1093.8|1094|1093.5|208
1716822000000|2024-05-27 15:00:00|1094.1|1093.6|1093.9|1093.4|1094.3|1093.8|1093.9|1093.4|256
1716822300000|2024-05-27 15:05:00|1094|1093.5|1094.3|1093.8|1094.4|1093.9|1094|1093.5|100
1716822600000|2024-05-27 15:10:00|1094.4|1093.9|1094.4|1093.9|1094.9|1094.4|1094.3|1093.8|542
1716822900000|2024-05-27 15:15:00|1094.3|1093.8|1094.2|1093.7|1094.4|1093.9|1094|1093.5|148
1716823200000|2024-05-27 15:20:00|1094.3|1093.8|1094|1093.5|1094.3|1093.8|1093.9|1093.4|605
1716823500000|2024-05-27 15:25:00|1094.1|1093.6|1093.7|1093.2|1094.1|1093.6|1093.7|1093.2|60
1716823800000|2024-05-27 15:30:00|1093.6|1093.1|1093.8|1093.3|1094|1093.5|1093.5|1093|237
1716824100000|2024-05-27 15:35:00|1093.9|1093.4|1093.9|1093.4|1094|1093.5|1093.8|1093.3|91
1716824400000|2024-05-27 15:40:00|1094|1093.5|1093.9|1093.4|1094|1093.5|1093.9|1093.4|14
1716824700000|2024-05-27 15:45:00|1093.8|1093.3|1094|1093.5|1094|1093.5|1093.8|1093.3|12
1716825000000|2024-05-27 15:50:00|1093.9|1093.4|1094|1093.5|1094|1093.5|1093.9|1093.4|142
1716825300000|2024-05-27 15:55:00|1094.1|1093.6|1094|1093.5|1094.3|1093.8|1094|1093.5|63
1716825600000|2024-05-27 16:00:00|1094.1|1093.6|1094|1093.5|1094.2|1093.7|1094|1093.5|128
1716825900000|2024-05-27 16:05:00|1093.9|1093.4|1093.6|1093.1|1093.9|1093.4|1093.5|1093|96
1716826200000|2024-05-27 16:10:00|1093.5|1093|1093.8|1093.3|1093.8|1093.3|1093.5|1093|30
1716826500000|2024-05-27 16:15:00|1093.7|1093.2|1093.9|1093.4|1094|1093.5|1093.7|1093.2|36
1716826800000|2024-05-27 16:20:00|1093.8|1093.3|1093.8|1093.3|1093.8|1093.3|1093.7|1093.2|14
1716827100000|2024-05-27 16:25:00|1093.7|1093.2|1093.8|1093.3|1093.8|1093.3|1093.7|1093.2|18
1716827400000|2024-05-27 16:30:00|1093.9|1093.4|1093.6|1093.1|1093.9|1093.4|1093.6|1093.1|41
1716827700000|2024-05-27 16:35:00|1093.7|1093.2|1093.6|1093.1|1093.8|1093.3|1093.6|1093.1|11
1716828000000|2024-05-27 16:40:00|1093.7|1093.2|1093.6|1093.1|1093.7|1093.2|1093.6|1093.1|31
1716828300000|2024-05-27 16:45:00|1093.7|1093.2|1093.8|1093.3|1093.9|1093.4|1093.6|1093.1|51
1716828600000|2024-05-27 16:50:00|1093.7|1093.2|1092.9|1092.4|1093.7|1093.2|1092.9|1092.4|192
1716828900000|2024-05-27 16:55:00|1092.8|1092.3|1093.1|1092.6|1093.1|1092.6|1092.1|1091.6|444
1716829200000|2024-05-27 17:00:00|1092.9|1091.1|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|0
1716829500000|2024-05-27 17:05:00|1093|1091|1093.1|1091.1|1093.1|1091.1|1092.9|1090.9|0
1716829800000|2024-05-27 17:10:00|1092.9|1090.9|1093.1|1091.1|1093.1|1091.1|1092.9|1090.9|0
1716830400000|2024-05-27 17:20:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|0
1716830700000|2024-05-27 17:25:00|1093|1091|1093.1|1091.1|1093.1|1091.1|1093|1091|0
1716831300000|2024-05-27 17:35:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|0
1716831600000|2024-05-27 17:40:00|1093|1091|1093|1091|1093.1|1091.1|1092.9|1090.9|0
1716831900000|2024-05-27 17:45:00|1092.9|1090.9|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|0
1716833100000|2024-05-27 18:05:00|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|0
1716833400000|2024-05-27 18:10:00|1092.9|1090.9|1093|1091|1093|1091|1092.9|1090.9|0
1716833700000|2024-05-27 18:15:00|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|0
1716834300000|2024-05-27 18:25:00|1093|1091|1093.1|1091.1|1093.1|1091.1|1093|1091|0
1716834900000|2024-05-27 18:35:00|1092.9|1090.9|1093|1091|1093|1091|1092.9|1090.9|0
1716835200000|2024-05-27 18:40:00|1092.9|1090.9|1093|1091|1093|1091|1092.9|1090.9|0
1716835500000|2024-05-27 18:45:00|1092.9|1090.9|1093|1091|1093|1091|1092.9|1090.9|0
1716835800000|2024-05-27 18:50:00|1092.9|1090.9|1092.9|1090.9|1093|1091|1092.9|1090.9|0
1716836400000|2024-05-27 19:00:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|0
1716836700000|2024-05-27 19:05:00|1093|1091|1092.9|1090.9|1093|1091|1092.9|1090.9|0
1716837600000|2024-05-27 19:20:00|1093|1091|1093|1091|1093|1091|1092.9|1090.9|0
1716837900000|2024-05-27 19:25:00|1092.9|1090.9|1093.1|1091.1|1093.1|1091.1|1092.9|1090.9|0
1716838200000|2024-05-27 19:30:00|1092.9|1090.9|1093.1|1091.1|1093.1|1091.1|1092.9|1090.9|0
1716838500000|2024-05-27 19:35:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|0
1716838800000|2024-05-27 19:40:00|1093.1|1091.1|1093|1091|1093.1|1091.1|1092.9|1090.9|0
1716839100000|2024-05-27 19:45:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|0
1716839700000|2024-05-27 19:55:00|1093.1|1091.1|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|0
1716841800000|2024-05-27 20:30:00|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|0
1716843000000|2024-05-27 20:50:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|0
1716843300000|2024-05-27 20:55:00|1093|1091|1093|1091|1093|1091|1093|1091|0
1716847200000|2024-05-27 22:00:00|1093.2|1091.2|1092.5|1090.5|1093.4|1091.4|1092.5|1090.5|0
1716847500000|2024-05-27 22:05:00|1092.6|1090.6|1092.5|1090.5|1092.6|1090.6|1092.4|1090.4|0
1716847800000|2024-05-27 22:10:00|1092.4|1090.4|1092.4|1090.4|1092.5|1090.5|1092.3|1090.3|0
1716848100000|2024-05-27 22:15:00|1092.3|1090.3|1092.3|1090.3|1092.4|1090.4|1092.2|1090.2|0
1716848400000|2024-05-27 22:20:00|1092.2|1090.2|1091.9|1089.9|1092.2|1090.2|1091.9|1089.9|0
1716848700000|2024-05-27 22:25:00|1092|1090|1091.9|1089.9|1092|1090|1091.8|1089.8|0
1716849000000|2024-05-27 22:30:00|1091.8|1089.8|1091.8|1089.8|1092|1090|1091.7|1089.7|0
1716849300000|2024-05-27 22:35:00|1091.7|1089.7|1091.5|1089.5|1091.8|1089.8|1091.4|1089.4|0
1716849600000|2024-05-27 22:40:00|1091.6|1089.6|1091.7|1089.7|1091.7|1089.7|1091.5|1089.5|0
1716849900000|2024-05-27 22:45:00|1091.8|1089.8|1091.9|1089.9|1092|1090|1091.7|1089.7|0
1716850200000|2024-05-27 22:50:00|1092|1090|1092.1|1090.1|1092.2|1090.2|1092|1090|0
1716850500000|2024-05-27 22:55:00|1092|1090|1092.2|1090.2|1092.2|1090.2|1092|1090|0
1716850800000|2024-05-27 23:00:00|1092.1|1090.1|1091.9|1089.9|1092.2|1090.2|1091.9|1089.9|0
1716851100000|2024-05-27 23:05:00|1092|1090|1092.2|1090.2|1092.2|1090.2|1091.9|1089.9|0
1716851400000|2024-05-27 23:10:00|1092.1|1090.1|1092|1090|1092.1|1090.1|1091.9|1089.9|0
1716851700000|2024-05-27 23:15:00|1092.1|1090.1|1092.1|1090.1|1092.1|1090.1|1092.1|1090.1|0
1716852000000|2024-05-27 23:20:00|1092|1090|1092|1090|1092.1|1090.1|1092|1090|0
1716852300000|2024-05-27 23:25:00|1091.9|1089.9|1092|1090|1092|1090|1091.8|1089.8|0
1716852600000|2024-05-27 23:30:00|1091.9|1089.9|1091.9|1089.9|1092|1090|1091.8|1089.8|0
1716852900000|2024-05-27 23:35:00|1092|1090|1091.9|1089.9|1092|1090|1091.9|1089.9|0
1716853200000|2024-05-27 23:40:00|1091.8|1089.8|1091.9|1089.9|1091.9|1089.9|1091.8|1089.8|0
1716853500000|2024-05-27 23:45:00|1091.8|1089.8|1091.8|1089.8|1091.9|1089.9|1091.7|1089.7|0
1716853800000|2024-05-27 23:50:00|1091.7|1089.7|1091.6|1089.6|1091.7|1089.7|1091.6|1089.6|0
1716854100000|2024-05-27 23:55:00|1091.7|1089.7|1091.5|1089.5|1091.7|1089.7|1091.4|1089.4|0
1716854400000|2024-05-28 00:00:00|1092|1090|1092.8|1090.8|1093.9|1091.9|1090.8|1088.8|244
1716854700000|2024-05-28 00:05:00|1093.5|1091.5|1093.2|1091.2|1093.5|1091.5|1093.2|1091.2|6
1716855000000|2024-05-28 00:10:00|1092.8|1090.8|1092.6|1090.6|1092.9|1090.9|1092.5|1090.5|18
1716855300000|2024-05-28 00:15:00|1092.5|1090.5|1093.2|1091.2|1093.4|1091.4|1092.5|1090.5|16
1716855600000|2024-05-28 00:20:00|1093.4|1091.4|1093.1|1091.1|1093.7|1091.7|1093.1|1091.1|7
1716855900000|2024-05-28 00:25:00|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1
1716856200000|2024-05-28 00:30:00|1093.1|1091.1|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|3
1716857100000|2024-05-28 00:45:00|1092.6|1090.6|1092|1090|1092.6|1090.6|1091.8|1089.8|24
1716857400000|2024-05-28 00:50:00|1091.6|1089.6|1092.7|1090.7|1092.7|1090.7|1091.6|1089.6|17
1716858000000|2024-05-28 01:00:00|1091.9|1089.9|1093.1|1091.1|1093.1|1091.1|1091.9|1089.9|6
1716858300000|2024-05-28 01:05:00|1093.3|1091.3|1093.8|1091.8|1094.2|1092.2|1093.3|1091.3|12
1716858600000|2024-05-28 01:10:00|1092.9|1090.9|1092.4|1090.4|1092.9|1090.9|1092.4|1090.4|14
1716858900000|2024-05-28 01:15:00|1092.2|1090.2|1092.7|1090.7|1092.7|1090.7|1091.2|1089.2|33
1716859200000|2024-05-28 01:20:00|1093.4|1091.4|1092.8|1090.8|1093.4|1091.4|1092.8|1090.8|3
1716859500000|2024-05-28 01:25:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1
1716859800000|2024-05-28 01:30:00|1092.6|1090.6|1094.7|1092.7|1094.7|1092.7|1092.3|1090.3|188
1716860100000|2024-05-28 01:35:00|1094.6|1092.6|1093.9|1091.9|1094.6|1092.6|1093.2|1091.2|43
1716860400000|2024-05-28 01:40:00|1093.7|1091.7|1092.8|1090.8|1094.2|1092.2|1092.6|1090.6|132
1716860700000|2024-05-28 01:45:00|1093.2|1091.2|1094.9|1092.9|1094.9|1092.9|1092.8|1090.8|27
1716861000000|2024-05-28 01:50:00|1095.2|1093.2|1096|1094|1096|1094|1094.6|1092.6|194
1716861300000|2024-05-28 01:55:00|1095.7|1093.7|1096.5|1094.5|1096.5|1094.5|1095.6|1093.6|64
1716861600000|2024-05-28 02:00:00|1096.3|1094.3|1097.3|1095.3|1097.6|1095.6|1096.3|1094.3|55
1716861900000|2024-05-28 02:05:00|1097.4|1095.4|1097.7|1095.7|1097.7|1095.7|1097.2|1095.2|15
1716862200000|2024-05-28 02:10:00|1097.8|1095.8|1097.6|1095.6|1098.1|1096.1|1097.3|1095.3|25
1716862500000|2024-05-28 02:15:00|1098|1096|1097.7|1095.7|1098|1096|1097.4|1095.4|15
1716862800000|2024-05-28 02:20:00|1098.2|1096.2|1097.8|1095.8|1098.3|1096.3|1097.8|1095.8|24
1716863100000|2024-05-28 02:25:00|1097|1095|1097.5|1095.5|1097.5|1095.5|1097|1095|10
1716863400000|2024-05-28 02:30:00|1097|1095|1097|1095|1097|1095|1097|1095|1
1716863700000|2024-05-28 02:35:00|1097.3|1095.3|1096.6|1094.6|1097.3|1095.3|1096.6|1094.6|4
1716864000000|2024-05-28 02:40:00|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1
1716864300000|2024-05-28 02:45:00|1096.6|1094.6|1096.8|1094.8|1096.8|1094.8|1096.6|1094.6|7
1716864600000|2024-05-28 02:50:00|1096.1|1094.1|1096|1094|1096.1|1094.1|1095.9|1093.9|5
1716865200000|2024-05-28 03:00:00|1095.9|1093.9|1096.5|1094.5|1096.5|1094.5|1095.8|1093.8|14
1716865500000|2024-05-28 03:05:00|1096.9|1094.9|1097.1|1095.1|1097.1|1095.1|1096.9|1094.9|5
1716865800000|2024-05-28 03:10:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097|1095|20
1716866100000|2024-05-28 03:15:00|1097.3|1095.3|1096.9|1094.9|1097.3|1095.3|1096.9|1094.9|2
1716866400000|2024-05-28 03:20:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1096.7|1094.7|21
1716866700000|2024-05-28 03:25:00|1097.6|1095.6|1097.6|1095.6|1097.7|1095.7|1097.6|1095.6|6
1716867000000|2024-05-28 03:30:00|1097.2|1095.2|1098.1|1096.1|1098.2|1096.2|1097.2|1095.2|12
1716867300000|2024-05-28 03:35:00|1097.8|1095.8|1098|1096|1098|1096|1097.8|1095.8|6
1716867600000|2024-05-28 03:40:00|1098.1|1096.1|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|17
1716867900000|2024-05-28 03:45:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|2
1716868200000|2024-05-28 03:50:00|||||||||2
1716868500000|2024-05-28 03:55:00|||||||||1
1716868800000|2024-05-28 04:00:00|1097.7|1095.7|1097.7|1095.7|1097.7|1095.7|1097.7|1095.7|10
1716869100000|2024-05-28 04:05:00|1097.5|1095.5|1097.1|1095.1|1097.5|1095.5|1097.1|1095.1|19
1716869400000|2024-05-28 04:10:00|||||||||1
1716869700000|2024-05-28 04:15:00|1097.2|1095.2|1097.3|1095.3|1097.3|1095.3|1097.2|1095.2|28
1716870000000|2024-05-28 04:20:00|1097.2|1095.2|1097.2|1095.2|1097.3|1095.3|1097.1|1095.1|21
1716870300000|2024-05-28 04:25:00|1097|1095|1097|1095|1097|1095|1097|1095|2
1716870600000|2024-05-28 04:30:00|1097.2|1095.2|1096.6|1094.6|1097.3|1095.3|1096.6|1094.6|58
1716870900000|2024-05-28 04:35:00|1096.5|1094.5|1096.4|1094.4|1096.5|1094.5|1096.4|1094.4|20
1716871200000|2024-05-28 04:40:00|1096.3|1094.3|1096.3|1094.3|1096.4|1094.4|1096.3|1094.3|16
1716871500000|2024-05-28 04:45:00|1096.4|1094.4|1095.5|1093.5|1096.4|1094.4|1095.5|1093.5|454
1716871800000|2024-05-28 04:50:00|1095.6|1093.6|1095.5|1093.5|1095.6|1093.6|1095.5|1093.5|239
1716872100000|2024-05-28 04:55:00|1095.6|1093.6|1095.6|1093.6|1095.6|1093.6|1095.4|1093.4|99
1716872400000|2024-05-28 05:00:00|1095.5|1093.5|1095.6|1093.6|1095.7|1093.7|1095.3|1093.3|223
1716872700000|2024-05-28 05:05:00|1095.5|1093.5|1095.7|1093.7|1095.7|1093.7|1095.2|1093.2|109
1716873000000|2024-05-28 05:10:00|1095.9|1093.9|1095.2|1093.2|1095.9|1093.9|1095.2|1093.2|43
1716873300000|2024-05-28 05:15:00|1095|1093|1094.5|1092.5|1095.1|1093.1|1094.3|1092.3|42
1716873600000|2024-05-28 05:20:00|1094.8|1092.8|1094.6|1092.6|1094.8|1092.8|1094.5|1092.5|9
1716873900000|2024-05-28 05:25:00|1094.7|1092.7|1094.7|1092.7|1094.9|1092.9|1094.6|1092.6|37
1716874200000|2024-05-28 05:30:00|1094.8|1092.8|1093.9|1091.9|1094.8|1092.8|1093.7|1091.7|79
1716874500000|2024-05-28 05:35:00|1094|1092|1094.5|1092.5|1094.5|1092.5|1093.8|1091.8|18
1716874800000|2024-05-28 05:40:00|1094.4|1092.4|1094.6|1092.6|1094.8|1092.8|1094.4|1092.4|12
1716875100000|2024-05-28 05:45:00|1094.5|1092.5|1094.9|1092.9|1094.9|1092.9|1094.4|1092.4|15
1716875400000|2024-05-28 05:50:00|1094.5|1092.5|1094.6|1092.6|1094.9|1092.9|1094.4|1092.4|29
1716875700000|2024-05-28 05:55:00|1094.5|1092.5|1093.8|1091.8|1094.6|1092.6|1093.6|1091.6|39
1716876000000|2024-05-28 06:00:00|1093.9|1091.9|1093|1091|1093.9|1091.9|1092.9|1090.9|59
1716876300000|2024-05-28 06:05:00|1093.1|1091.1|1093.3|1091.3|1093.8|1091.8|1093|1091|64
1716876600000|2024-05-28 06:10:00|1093.2|1091.2|1093.7|1091.7|1093.8|1091.8|1093.2|1091.2|27
1716876900000|2024-05-28 06:15:00|1093.6|1091.6|1093.3|1091.3|1093.7|1091.7|1093|1091|28
1716877200000|2024-05-28 06:20:00|1093.4|1091.4|1092.8|1090.8|1093.6|1091.6|1092.8|1090.8|29
1716877500000|2024-05-28 06:25:00|1093.1|1091.1|1092.8|1090.8|1093.2|1091.2|1092.6|1090.6|15
1716877800000|2024-05-28 06:30:00|1093|1091|1093.8|1091.8|1093.9|1091.9|1093|1091|40
1716878100000|2024-05-28 06:35:00|1093.9|1091.9|1094.3|1092.3|1094.6|1092.6|1093.9|1091.9|145
1716878400000|2024-05-28 06:40:00|1094.1|1092.1|1093|1091|1094.1|1092.1|1092.9|1090.9|818
1716878700000|2024-05-28 06:45:00|1092.9|1090.9|1092.8|1090.8|1093.1|1091.1|1092.6|1090.6|141
1716879000000|2024-05-28 06:50:00|1092.7|1090.7|1092.5|1090.5|1092.8|1090.8|1092.5|1090.5|89
1716879300000|2024-05-28 06:55:00|1092.4|1090.4|1092.7|1090.7|1093|1091|1092.4|1090.4|86
1716879600000|2024-05-28 07:00:00|1092.8|1090.8|1092.8|1090.8|1093.1|1091.1|1092.7|1090.7|325
1716879900000|2024-05-28 07:05:00|1092.7|1090.7|1092.3|1090.3|1092.7|1090.7|1092.2|1090.2|161
1716880200000|2024-05-28 07:10:00|1092.4|1090.4|1091.7|1089.7|1092.5|1090.5|1091.7|1089.7|110
1716880500000|2024-05-28 07:15:00|1091.6|1089.6|1091.3|1089.3|1091.7|1089.7|1091.3|1089.3|94
1716880800000|2024-05-28 07:20:00|1091.4|1089.4|1092|1090|1092|1090|1091.3|1089.3|78
1716881100000|2024-05-28 07:25:00|1091.9|1089.9|1092.1|1090.1|1092.3|1090.3|1091.9|1089.9|81
1716881400000|2024-05-28 07:30:00|1092.2|1090.2|1092|1090|1092.4|1090.4|1091.9|1089.9|105
1716881700000|2024-05-28 07:35:00|1092.1|1090.1|1092.5|1090.5|1092.7|1090.7|1092|1090|122
1716882000000|2024-05-28 07:40:00|1092.6|1090.6|1092.5|1090.5|1092.7|1090.7|1092.4|1090.4|54
1716882300000|2024-05-28 07:45:00|1092.6|1090.6|1092.4|1090.4|1092.6|1090.6|1092.3|1090.3|220
1716882600000|2024-05-28 07:50:00|1092.5|1090.5|1092.4|1090.4|1092.6|1090.6|1092.3|1090.3|97
1716882900000|2024-05-28 07:55:00|1092.2|1090.2|1092.4|1090.4|1092.4|1090.4|1092.2|1090.2|62
1716883200000|2024-05-28 08:00:00|1092.3|1090.3|1092.1|1090.1|1092.5|1090.5|1092|1090|134
1716883500000|2024-05-28 08:05:00|1092.2|1090.2|1092.3|1090.3|1092.4|1090.4|1091.9|1089.9|536
1716883800000|2024-05-28 08:10:00|1092.4|1090.4|1092.8|1090.8|1092.8|1090.8|1092|1090|277
1716884100000|2024-05-28 08:15:00|1092.7|1090.7|1092.3|1090.3|1092.9|1090.9|1092.2|1090.2|133
1716884400000|2024-05-28 08:20:00|1092.2|1090.2|1092.2|1090.2|1092.3|1090.3|1092|1090|56
1716884700000|2024-05-28 08:25:00|1092.3|1090.3|1091.8|1089.8|1092.3|1090.3|1091.8|1089.8|121
1716885000000|2024-05-28 08:30:00|1091.7|1089.7|1092.2|1090.2|1092.3|1090.3|1091.7|1089.7|157
1716885300000|2024-05-28 08:35:00|1092.1|1090.1|1091.9|1089.9|1092.2|1090.2|1091.8|1089.8|124
1716885600000|2024-05-28 08:40:00|1092|1090|1091.7|1089.7|1092|1090|1091.7|1089.7|60
1716885900000|2024-05-28 08:45:00|1091.8|1089.8|1092.2|1090.2|1092.3|1090.3|1091.7|1089.7|177
1716886200000|2024-05-28 08:50:00|1092.3|1090.3|1092.3|1090.3|1092.5|1090.5|1092.1|1090.1|190
1716886500000|2024-05-28 08:55:00|1092.2|1090.2|1092.3|1090.3|1092.3|1090.3|1092.1|1090.1|30
1716886800000|2024-05-28 09:00:00|1092.2|1090.2|1092|1090|1092.2|1090.2|1091.9|1089.9|63
1716887100000|2024-05-28 09:05:00|1091.9|1089.9|1091.6|1089.6|1092|1090|1091.4|1089.4|91
1716887400000|2024-05-28 09:10:00|1091.4|1089.4|1091.7|1089.7|1091.8|1089.8|1091.4|1089.4|178
1716887700000|2024-05-28 09:15:00|1091.6|1089.6|1091.7|1089.7|1091.9|1089.9|1091.6|1089.6|218
1716888000000|2024-05-28 09:20:00|1091.6|1089.6|1091.9|1089.9|1092|1090|1091.6|1089.6|379
1716888300000|2024-05-28 09:25:00|1092|1090|1091.4|1089.4|1092.1|1090.1|1091.3|1089.3|237
1716888600000|2024-05-28 09:30:00|1091.3|1089.3|1091.4|1089.4|1091.5|1089.5|1091.2|1089.2|247
1716888900000|2024-05-28 09:35:00|1091.5|1089.5|1091.3|1089.3|1091.5|1089.5|1091.3|1089.3|80
1716889200000|2024-05-28 09:40:00|1091.2|1089.2|1091.3|1089.3|1091.5|1089.5|1091.2|1089.2|83
1716889500000|2024-05-28 09:45:00|1091.4|1089.4|1091.6|1089.6|1091.8|1089.8|1091.2|1089.2|315
1716889800000|2024-05-28 09:50:00|1091.7|1089.7|1091.5|1089.5|1091.7|1089.7|1091.4|1089.4|39
1716890100000|2024-05-28 09:55:00|1091.4|1089.4|1091.4|1089.4|1091.6|1089.6|1091.2|1089.2|74
1716890400000|2024-05-28 10:00:00|1091.3|1089.3|1091.3|1089.3|1091.7|1089.7|1091.3|1089.3|231
1716890700000|2024-05-28 10:05:00|1091.5|1089.5|1091.5|1089.5|1091.8|1089.8|1091.4|1089.4|79
1716891000000|2024-05-28 10:10:00|1091.4|1089.4|1091.5|1089.5|1091.6|1089.6|1091.4|1089.4|65
1716891300000|2024-05-28 10:15:00|1091.6|1089.6|1091|1089|1091.7|1089.7|1090.9|1088.9|321
1716891600000|2024-05-28 10:20:00|1090.9|1088.9|1089.9|1087.9|1091.2|1089.2|1089.7|1087.7|293
1716891900000|2024-05-28 10:25:00|1089.8|1087.8|1089.4|1087.4|1090|1088|1089.1|1087.1|693
1716892200000|2024-05-28 10:30:00|1089.3|1087.3|1089.7|1087.7|1089.8|1087.8|1089.2|1087.2|314
1716892500000|2024-05-28 10:35:00|1089.8|1087.8|1089.6|1087.6|1089.9|1087.9|1089.5|1087.5|236
1716892800000|2024-05-28 10:40:00|1089.7|1087.7|1089.5|1087.5|1089.8|1087.8|1089.5|1087.5|467
1716893100000|2024-05-28 10:45:00|1089.6|1087.6|1089.4|1087.4|1089.6|1087.6|1089.1|1087.1|467
1716893400000|2024-05-28 10:50:00|1089.3|1087.3|1089.8|1087.8|1089.9|1087.9|1089.3|1087.3|45
1716893700000|2024-05-28 10:55:00|1089.7|1087.7|1090|1088|1090|1088|1089.6|1087.6|43
1716894000000|2024-05-28 11:00:00|1089.9|1087.9|1090.3|1088.3|1090.3|1088.3|1089.8|1087.8|272
1716894300000|2024-05-28 11:05:00|1090.4|1088.4|1090.6|1088.6|1090.7|1088.7|1090.4|1088.4|181
1716894600000|2024-05-28 11:10:00|1090.7|1088.7|1091|1089|1091|1089|1090.6|1088.6|181
1716894900000|2024-05-28 11:15:00|1090.9|1088.9|1091|1089|1091|1089|1090.9|1088.9|169
1716895200000|2024-05-28 11:20:00|1090.9|1088.9|1090.3|1088.3|1090.9|1088.9|1090.1|1088.1|57
1716895500000|2024-05-28 11:25:00|1090.4|1088.4|1090.2|1088.2|1090.4|1088.4|1090|1088|33
1716895800000|2024-05-28 11:30:00|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1089.9|1087.9|47
1716896100000|2024-05-28 11:35:00|1090.2|1088.2|1090.3|1088.3|1090.4|1088.4|1090.2|1088.2|29
1716896400000|2024-05-28 11:40:00|1090.4|1088.4|1090.4|1088.4|1090.6|1088.6|1090.4|1088.4|27
1716896700000|2024-05-28 11:45:00|1090.5|1088.5|1090.8|1088.8|1090.8|1088.8|1090.2|1088.2|68
1716897000000|2024-05-28 11:50:00|1090.9|1088.9|1091|1089|1091.3|1089.3|1090.8|1088.8|603
1716897300000|2024-05-28 11:55:00|1090.9|1088.9|1090.9|1088.9|1091|1089|1090.8|1088.8|53
1716897600000|2024-05-28 12:00:00|1091|1089|1091.5|1089.5|1091.6|1089.6|1091|1089|87
1716897900000|2024-05-28 12:05:00|1091.6|1089.6|1092.1|1090.1|1092.1|1090.1|1091.6|1089.6|187
1716898200000|2024-05-28 12:10:00|1092|1090|1092.5|1090.5|1092.7|1090.7|1092|1090|269
1716898500000|2024-05-28 12:15:00|1092.6|1090.6|1092.4|1090.4|1092.7|1090.7|1092.4|1090.4|141
1716898800000|2024-05-28 12:20:00|1092.5|1090.5|1092.6|1090.6|1092.8|1090.8|1092.3|1090.3|184
1716899100000|2024-05-28 12:25:00|1092.5|1090.5|1092.5|1090.5|1092.7|1090.7|1092.4|1090.4|220
1716899400000|2024-05-28 12:30:00|1092.6|1090.6|1092.8|1090.8|1092.9|1090.9|1092.4|1090.4|459
1716899700000|2024-05-28 12:35:00|1092.9|1090.9|1093.2|1091.2|1093.3|1091.3|1092.9|1090.9|217
1716900000000|2024-05-28 12:40:00|1093.1|1091.1|1092.7|1090.7|1093.2|1091.2|1092.5|1090.5|313
1716900300000|2024-05-28 12:45:00|1092.6|1090.6|1092.7|1090.7|1092.7|1090.7|1092.2|1090.2|346
1716900600000|2024-05-28 12:50:00|1092.6|1090.6|1093|1091|1093.3|1091.3|1092.6|1090.6|192
1716900900000|2024-05-28 12:55:00|1092.9|1090.9|1092.4|1090.4|1093|1091|1092.4|1090.4|190
1716901200000|2024-05-28 13:00:00|1092.3|1090.3|1092.1|1090.1|1092.4|1090.4|1092|1090|222
1716901500000|2024-05-28 13:05:00|1092|1090|1092.1|1090.1|1092.3|1090.3|1091.9|1089.9|131
1716901800000|2024-05-28 13:10:00|1092|1090|1092|1090|1092.2|1090.2|1091.9|1089.9|107
1716902100000|2024-05-28 13:15:00|1092.1|1090.1|1092.3|1090.3|1092.3|1090.3|1092|1090|156
1716902400000|2024-05-28 13:20:00|1092.4|1090.4|1092|1090|1092.5|1090.5|1091.9|1089.9|296
1716902700000|2024-05-28 13:25:00|1091.9|1089.9|1091.7|1089.7|1092.2|1090.2|1091.6|1089.6|322
1716903000000|2024-05-28 13:30:00|1090.9|1090.4|1090.8|1090.3|1093.2|1092.7|1090.5|1090|4681
1716903300000|2024-05-28 13:35:00|1090.7|1090.2|1090.8|1090.3|1091|1090.5|1090.2|1089.7|1242
1716903600000|2024-05-28 13:40:00|1090.9|1090.4|1089.5|1089|1090.9|1090.4|1089.5|1089|961
1716903900000|2024-05-28 13:45:00|1089.6|1089.1|1088.4|1087.9|1089.6|1089.1|1088.4|1087.9|1278
1716904200000|2024-05-28 13:50:00|1088.3|1087.8|1089.1|1088.6|1089.8|1089.3|1088.3|1087.8|2434
1716904500000|2024-05-28 13:55:00|1089|1088.5|1088.3|1087.8|1089.2|1088.7|1088.2|1087.7|928
1716904800000|2024-05-28 14:00:00|1088.4|1087.9|1087.9|1087.4|1088.5|1088|1087.7|1087.2|1249
1716905100000|2024-05-28 14:05:00|1087.8|1087.3|1088.2|1087.7|1088.3|1087.8|1087.4|1086.9|1409
1716905400000|2024-05-28 14:10:00|1088.3|1087.8|1087.9|1087.4|1088.3|1087.8|1087.8|1087.3|800
1716905700000|2024-05-28 14:15:00|1088|1087.5|1088.2|1087.7|1088.6|1088.1|1087.4|1086.9|768
1716906000000|2024-05-28 14:20:00|1088.1|1087.6|1088.1|1087.6|1088.2|1087.7|1087.4|1086.9|446
1716906300000|2024-05-28 14:25:00|1088|1087.5|1087.9|1087.4|1088|1087.5|1087.5|1087|507
1716906600000|2024-05-28 14:30:00|1087.8|1087.3|1087.4|1086.9|1088|1087.5|1087.4|1086.9|464
1716906900000|2024-05-28 14:35:00|1087.5|1087|1086.7|1086.2|1087.5|1087|1086.7|1086.2|552
1716907200000|2024-05-28 14:40:00|1086.6|1086.1|1088|1087.5|1088.1|1087.6|1086.6|1086.1|681
1716907500000|2024-05-28 14:45:00|1088.1|1087.6|1088.8|1088.3|1089.1|1088.6|1088|1087.5|1209
1716907800000|2024-05-28 14:50:00|1088.9|1088.4|1089.2|1088.7|1089.4|1088.9|1088.8|1088.3|1390
1716908100000|2024-05-28 14:55:00|1089.1|1088.6|1089.2|1088.7|1089.6|1089.1|1089|1088.5|810
1716908400000|2024-05-28 15:00:00|1089.1|1088.6|1088.4|1087.9|1089.2|1088.7|1088.4|1087.9|1106
1716908700000|2024-05-28 15:05:00|1088.5|1088|1087.4|1086.9|1088.5|1088|1087.4|1086.9|1309
1716909000000|2024-05-28 15:10:00|1087.5|1087|1087.8|1087.3|1088.2|1087.7|1087.3|1086.8|1019
1716909300000|2024-05-28 15:15:00|1087.7|1087.2|1087.8|1087.3|1088.1|1087.6|1087.6|1087.1|1032
1716909600000|2024-05-28 15:20:00|1087.9|1087.4|1088.4|1087.9|1088.4|1087.9|1087.7|1087.2|979
1716909900000|2024-05-28 15:25:00|1088.3|1087.8|1088.3|1087.8|1088.6|1088.1|1087.8|1087.3|1941
1716910200000|2024-05-28 15:30:00|1088.2|1087.7|1087.9|1087.4|1088.4|1087.9|1087.7|1087.2|1667
1716910500000|2024-05-28 15:35:00|1088|1087.5|1088.4|1087.9|1088.5|1088|1087.9|1087.4|1046
1716910800000|2024-05-28 15:40:00|1088.5|1088|1088.5|1088|1088.8|1088.3|1088.2|1087.7|801
1716911100000|2024-05-28 15:45:00|1088.6|1088.1|1088.8|1088.3|1088.8|1088.3|1088.5|1088|470
1716911400000|2024-05-28 15:50:00|1088.9|1088.4|1089.1|1088.6|1089.1|1088.6|1088.9|1088.4|428
1716911700000|2024-05-28 15:55:00|1089|1088.5|1089|1088.5|1089.2|1088.7|1088.9|1088.4|277
1716912000000|2024-05-28 16:00:00|1089.1|1088.6|1089.1|1088.6|1089.3|1088.8|1088.9|1088.4|329
1716912300000|2024-05-28 16:05:00|1089|1088.5|1088.8|1088.3|1089|1088.5|1088.5|1088|321
1716912600000|2024-05-28 16:10:00|1088.7|1088.2|1089.1|1088.6|1089.1|1088.6|1088.7|1088.2|199
1716912900000|2024-05-28 16:15:00|1089|1088.5|1088.3|1087.8|1089|1088.5|1088.3|1087.8|213
1716913200000|2024-05-28 16:20:00|1088.2|1087.7|1088.5|1088|1088.6|1088.1|1088.1|1087.6|175
1716913500000|2024-05-28 16:25:00|1088.6|1088.1|1088.3|1087.8|1088.7|1088.2|1088.1|1087.6|370
1716913800000|2024-05-28 16:30:00|1088.4|1087.9|1088.6|1088.1|1088.6|1088.1|1088.3|1087.8|224
1716914100000|2024-05-28 16:35:00|1088.5|1088|1088.9|1088.4|1088.9|1088.4|1088.5|1088|136
1716914400000|2024-05-28 16:40:00|1088.8|1088.3|1089|1088.5|1089.1|1088.6|1088.8|1088.3|151
1716914700000|2024-05-28 16:45:00|1088.9|1088.4|1088.8|1088.3|1089|1088.5|1088.7|1088.2|234
1716915000000|2024-05-28 16:50:00|1088.9|1088.4|1088.7|1088.2|1089|1088.5|1088.7|1088.2|197
1716915300000|2024-05-28 16:55:00|1088.6|1088.1|1087.9|1087.4|1088.6|1088.1|1087.9|1087.4|267
1716915600000|2024-05-28 17:00:00|1088|1087.5|1087|1086.5|1088.2|1087.7|1086.9|1086.4|559
1716915900000|2024-05-28 17:05:00|1087.1|1086.6|1087.9|1087.4|1088|1087.5|1087.1|1086.6|143
1716916200000|2024-05-28 17:10:00|1088|1087.5|1087.7|1087.2|1088|1087.5|1087.6|1087.1|134
1716916500000|2024-05-28 17:15:00|1087.6|1087.1|1087.8|1087.3|1087.8|1087.3|1087.3|1086.8|334
1716916800000|2024-05-28 17:20:00|1087.9|1087.4|1087.6|1087.1|1087.9|1087.4|1087.4|1086.9|265
1716917100000|2024-05-28 17:25:00|1087.5|1087|1087.8|1087.3|1087.9|1087.4|1087.5|1087|180
1716917400000|2024-05-28 17:30:00|1087.7|1087.2|1087.7|1087.2|1087.7|1087.2|1087.3|1086.8|221
1716917700000|2024-05-28 17:35:00|1087.6|1087.1|1087.6|1087.1|1087.9|1087.4|1087.5|1087|167
1716918000000|2024-05-28 17:40:00|1087.5|1087|1087.3|1086.8|1087.5|1087|1087|1086.5|204
1716918300000|2024-05-28 17:45:00|1087.4|1086.9|1086.3|1085.8|1087.4|1086.9|1086.3|1085.8|286
1716918600000|2024-05-28 17:50:00|1086.2|1085.7|1085.7|1085.2|1086.4|1085.9|1085.4|1084.9|634
1716918900000|2024-05-28 17:55:00|1085.6|1085.1|1085.8|1085.3|1085.9|1085.4|1085.6|1085.1|145
1716919200000|2024-05-28 18:00:00|1085.7|1085.2|1086|1085.5|1086|1085.5|1085.3|1084.8|290
1716919500000|2024-05-28 18:05:00|1085.9|1085.4|1086.3|1085.8|1086.3|1085.8|1085.9|1085.4|179
1716919800000|2024-05-28 18:10:00|1086.4|1085.9|1086.3|1085.8|1086.6|1086.1|1086.1|1085.6|179
1716920100000|2024-05-28 18:15:00|1086.2|1085.7|1085.8|1085.3|1086.2|1085.7|1085.8|1085.3|172
1716920400000|2024-05-28 18:20:00|1085.7|1085.2|1085.3|1084.8|1085.8|1085.3|1085.2|1084.7|227
1716920700000|2024-05-28 18:25:00|1085.4|1084.9|1085|1084.5|1085.4|1084.9|1084.8|1084.3|443
1716921000000|2024-05-28 18:30:00|1085.1|1084.6|1084.4|1083.9|1085.2|1084.7|1084.3|1083.8|510
1716921300000|2024-05-28 18:35:00|1084.3|1083.8|1084.2|1083.7|1084.5|1084|1083.9|1083.4|440
1716921600000|2024-05-28 18:40:00|1084.3|1083.8|1084.5|1084|1084.7|1084.2|1084.3|1083.8|368
1716921900000|2024-05-28 18:45:00|1084.6|1084.1|1084.6|1084.1|1084.8|1084.3|1084.2|1083.7|551
1716922200000|2024-05-28 18:50:00|1084.7|1084.2|1084.6|1084.1|1084.7|1084.2|1084.3|1083.8|421
1716922500000|2024-05-28 18:55:00|1084.7|1084.2|1084.9|1084.4|1085.3|1084.8|1084.6|1084.1|852
1716922800000|2024-05-28 19:00:00|1085|1084.5|1084.8|1084.3|1085.2|1084.7|1084.8|1084.3|619
1716923100000|2024-05-28 19:05:00|1084.7|1084.2|1085.4|1084.9|1085.4|1084.9|1084.7|1084.2|293
1716923400000|2024-05-28 19:10:00|1085.3|1084.8|1085|1084.5|1085.3|1084.8|1085|1084.5|415
1716923700000|2024-05-28 19:15:00|1084.9|1084.4|1085.3|1084.8|1085.4|1084.9|1084.9|1084.4|274
1716924000000|2024-05-28 19:20:00|1085.4|1084.9|1085.2|1084.7|1085.4|1084.9|1085|1084.5|313
1716924300000|2024-05-28 19:25:00|1085.3|1084.8|1085.1|1084.6|1085.6|1085.1|1085.1|1084.6|391
1716924600000|2024-05-28 19:30:00|1085.2|1084.7|1085.9|1085.4|1086|1085.5|1085.1|1084.6|361
1716924900000|2024-05-28 19:35:00|1085.8|1085.3|1085.7|1085.2|1085.9|1085.4|1085.6|1085.1|308
1716925200000|2024-05-28 19:40:00|1085.6|1085.1|1085|1084.5|1085.6|1085.1|1085|1084.5|420
1716925500000|2024-05-28 19:45:00|1085.1|1084.6|1085.5|1085|1085.7|1085.2|1085.1|1084.6|499
1716925800000|2024-05-28 19:50:00|1085.6|1085.1|1086|1085.5|1086.1|1085.6|1085.5|1085|472
1716926100000|2024-05-28 19:55:00|1086.1|1085.6|1086.4|1085.9|1086.7|1086.2|1085.9|1085.4|6231
1716926400000|2024-05-28 20:00:00|1087.2|1085.2|1086.8|1084.8|1087.6|1085.6|1086.8|1084.8|850
1716926700000|2024-05-28 20:05:00|1086.7|1084.7|1086.7|1084.7|1086.9|1084.9|1086.7|1084.7|120
1716927000000|2024-05-28 20:10:00|1086.8|1084.8|1086.4|1084.4|1086.8|1084.8|1086.4|1084.4|100
1716927300000|2024-05-28 20:15:00|1086.5|1084.5|1086.9|1084.9|1086.9|1084.9|1086.5|1084.5|44
1716927600000|2024-05-28 20:20:00|1086.8|1084.8|1087.1|1085.1|1087.2|1085.2|1086.8|1084.8|43
1716928200000|2024-05-28 20:30:00|||||||||2
1716928500000|2024-05-28 20:35:00|||||||||2
1716928800000|2024-05-28 20:40:00|1087|1085|1087|1085|1087|1085|1087|1085|2
1716929100000|2024-05-28 20:45:00|1086.9|1084.9|1087|1085|1087|1085|1086.9|1084.9|7
1716929400000|2024-05-28 20:50:00|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1087|1085|14
1716929700000|2024-05-28 20:55:00|1086.9|1084.9|1086.9|1084.9|1087|1085|1086.8|1084.8|35
1716932700000|2024-05-28 21:45:00|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1
1716933600000|2024-05-28 22:00:00|1086.8|1084.8|1086.2|1084.2|1086.8|1084.8|1086.2|1084.2|0
1716933900000|2024-05-28 22:05:00|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.2|1084.2|0
1716934500000|2024-05-28 22:15:00|1086.2|1084.2|1086.3|1084.3|1086.3|1084.3|1086.2|1084.2|0
1716934800000|2024-05-28 22:20:00|1086.2|1084.2|1086.2|1084.2|1086.2|1084.2|1086.2|1084.2|0
1716935100000|2024-05-28 22:25:00|1086.1|1084.1|1086.2|1084.2|1086.2|1084.2|1086|1084|0
1716935700000|2024-05-28 22:35:00|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|0
1716936000000|2024-05-28 22:40:00|1086.2|1084.2|1086.3|1084.3|1086.3|1084.3|1086.2|1084.2|0
1716936300000|2024-05-28 22:45:00|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|0
1716937200000|2024-05-28 23:00:00|1086.5|1084.5|1086.4|1084.4|1086.5|1084.5|1086.4|1084.4|0
1716938100000|2024-05-28 23:15:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.3|1084.3|0
1716938400000|2024-05-28 23:20:00|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|0
1716938700000|2024-05-28 23:25:00|1086.4|1084.4|1086.4|1084.4|1086.5|1084.5|1086.4|1084.4|0
1716939000000|2024-05-28 23:30:00|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|0
1716939600000|2024-05-28 23:40:00|1086.4|1084.4|1086.4|1084.4|1086.5|1084.5|1086.4|1084.4|0
1716939900000|2024-05-28 23:45:00|1086.3|1084.3|1086.3|1084.3|1086.4|1084.4|1086.3|1084.3|0
1716940200000|2024-05-28 23:50:00|1086.2|1084.2|1085.9|1083.9|1086.2|1084.2|1085.9|1083.9|0
1716940500000|2024-05-28 23:55:00|1085.8|1083.8|1085.9|1083.9|1085.9|1083.9|1085.7|1083.7|0
1716940800000|2024-05-29 00:00:00|1085.8|1083.8|1085.8|1083.8|1086|1084|1085.3|1083.3|31
1716941100000|2024-05-29 00:05:00|1085.7|1083.7|1086.3|1084.3|1086.4|1084.4|1085.6|1083.6|35
1716941400000|2024-05-29 00:10:00|1086.1|1084.1|1086.2|1084.2|1086.2|1084.2|1085.5|1083.5|19
1716941700000|2024-05-29 00:15:00|1086.6|1084.6|1086.8|1084.8|1086.8|1084.8|1086.6|1084.6|17
1716942000000|2024-05-29 00:20:00|1086.9|1084.9|1086.8|1084.8|1086.9|1084.9|1086.8|1084.8|15
1716942300000|2024-05-29 00:25:00|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|2
1716942600000|2024-05-29 00:30:00|1086.7|1084.7|1086.3|1084.3|1086.8|1084.8|1086.3|1084.3|13
1716942900000|2024-05-29 00:35:00|1086|1084|1085.5|1083.5|1086|1084|1085.5|1083.5|25
1716943200000|2024-05-29 00:40:00|1085.4|1083.4|1084.1|1082.1|1085.4|1083.4|1084.1|1082.1|74
1716943500000|2024-05-29 00:45:00|1083.9|1081.9|1084.7|1082.7|1084.7|1082.7|1083.8|1081.8|20
1716943800000|2024-05-29 00:50:00|1084.5|1082.5|1084.4|1082.4|1084.5|1082.5|1084.4|1082.4|2
1716944100000|2024-05-29 00:55:00|1084.5|1082.5|1084.2|1082.2|1084.5|1082.5|1084.2|1082.2|6
1716944400000|2024-05-29 01:00:00|1084.6|1082.6|1084.3|1082.3|1084.7|1082.7|1084.2|1082.2|24
1716944700000|2024-05-29 01:05:00|1084.4|1082.4|1084.5|1082.5|1084.8|1082.8|1084.3|1082.3|29
1716945000000|2024-05-29 01:10:00|1084.7|1082.7|1084.1|1082.1|1084.7|1082.7|1084|1082|35
1716945300000|2024-05-29 01:15:00|1083.9|1081.9|1083.6|1081.6|1083.9|1081.9|1082.7|1080.7|138
1716945600000|2024-05-29 01:20:00|1084.2|1082.2|1084.2|1082.2|1084.3|1082.3|1083.4|1081.4|27
1716945900000|2024-05-29 01:25:00|1084.3|1082.3|1084|1082|1084.8|1082.8|1083.9|1081.9|35
1716946200000|2024-05-29 01:30:00|1084.2|1082.2|1083.2|1081.2|1084.8|1082.8|1083.2|1081.2|75
1716946500000|2024-05-29 01:35:00|1083|1081|1082.9|1080.9|1083.5|1081.5|1081.8|1079.8|79
1716946800000|2024-05-29 01:40:00|1082.8|1080.8|1081.4|1079.4|1082.8|1080.8|1081.2|1079.2|28
1716947100000|2024-05-29 01:45:00|1081.7|1079.7|1082.6|1080.6|1082.7|1080.7|1081.6|1079.6|19
1716947400000|2024-05-29 01:50:00|1082.5|1080.5|1083.1|1081.1|1083.1|1081.1|1081.8|1079.8|100
1716947700000|2024-05-29 01:55:00|1083|1081|1083.4|1081.4|1084|1082|1082.9|1080.9|45
1716948000000|2024-05-29 02:00:00|1083.5|1081.5|1082.8|1080.8|1083.7|1081.7|1082.4|1080.4|26
1716948300000|2024-05-29 02:05:00|1083|1081|1082.7|1080.7|1083|1081|1082.4|1080.4|18
1716948600000|2024-05-29 02:10:00|1082.6|1080.6|1083.5|1081.5|1083.6|1081.6|1082.4|1080.4|32
1716948900000|2024-05-29 02:15:00|1083.6|1081.6|1083.6|1081.6|1084.3|1082.3|1083.4|1081.4|40
1716949200000|2024-05-29 02:20:00|1083.4|1081.4|1082.7|1080.7|1083.4|1081.4|1082.4|1080.4|21
1716949500000|2024-05-29 02:25:00|1083|1081|1083.8|1081.8|1083.9|1081.9|1083|1081|29
1716949800000|2024-05-29 02:30:00|1083.9|1081.9|1083.5|1081.5|1083.9|1081.9|1083.1|1081.1|33
1716950100000|2024-05-29 02:35:00|1083.8|1081.8|1082.3|1080.3|1083.8|1081.8|1082.3|1080.3|30
1716950400000|2024-05-29 02:40:00|1082.2|1080.2|1081.5|1079.5|1082.2|1080.2|1081.5|1079.5|16
1716950700000|2024-05-29 02:45:00|1081.7|1079.7|1081|1079|1081.8|1079.8|1081|1079|41
1716951000000|2024-05-29 02:50:00|1081.1|1079.1|1081|1079|1081.1|1079.1|1080.4|1078.4|23
1716951300000|2024-05-29 02:55:00|1081.1|1079.1|1080.6|1078.6|1081.1|1079.1|1080.6|1078.6|18
1716951600000|2024-05-29 03:00:00|1080.9|1078.9|1080.1|1078.1|1080.9|1078.9|1080.1|1078.1|38
1716951900000|2024-05-29 03:05:00|1080.3|1078.3|1080|1078|1080.5|1078.5|1080|1078|19
1716952200000|2024-05-29 03:10:00|1080.1|1078.1|1080.2|1078.2|1080.4|1078.4|1080|1078|20
1716952500000|2024-05-29 03:15:00|1080.3|1078.3|1080|1078|1080.4|1078.4|1080|1078|34
1716952800000|2024-05-29 03:20:00|1080.2|1078.2|1080|1078|1080.5|1078.5|1079.9|1077.9|23
1716953100000|2024-05-29 03:25:00|1079.9|1077.9|1079.8|1077.8|1079.9|1077.9|1079.3|1077.3|20
1716953400000|2024-05-29 03:30:00|1080|1078|1079.9|1077.9|1080.1|1078.1|1079.9|1077.9|21
1716953700000|2024-05-29 03:35:00|1079.8|1077.8|1079.6|1077.6|1080|1078|1079.6|1077.6|31
1716954000000|2024-05-29 03:40:00|1079.8|1077.8|1079.7|1077.7|1079.9|1077.9|1079.5|1077.5|35
1716954300000|2024-05-29 03:45:00|1079.8|1077.8|1079.3|1077.3|1079.8|1077.8|1079.1|1077.1|62
1716954600000|2024-05-29 03:50:00|1079.2|1077.2|1079.1|1077.1|1079.3|1077.3|1078.7|1076.7|236
1716954900000|2024-05-29 03:55:00|1079|1077|1079.4|1077.4|1079.7|1077.7|1079|1077|23
1716955200000|2024-05-29 04:00:00|1079.3|1077.3|1079.4|1077.4|1079.5|1077.5|1079.3|1077.3|18
1716955500000|2024-05-29 04:05:00|1079.5|1077.5|1079.4|1077.4|1079.7|1077.7|1079.4|1077.4|22
1716955800000|2024-05-29 04:10:00|1079.6|1077.6|1079.4|1077.4|1079.6|1077.6|1079.2|1077.2|21
1716956100000|2024-05-29 04:15:00|1079.6|1077.6|1079.4|1077.4|1079.6|1077.6|1079.4|1077.4|21
1716956400000|2024-05-29 04:20:00|1079.5|1077.5|1079.7|1077.7|1079.8|1077.8|1079.5|1077.5|18
1716956700000|2024-05-29 04:25:00|1079.6|1077.6|1079.8|1077.8|1079.8|1077.8|1079.6|1077.6|21
1716957000000|2024-05-29 04:30:00|1079.9|1077.9|1079.3|1077.3|1079.9|1077.9|1079.3|1077.3|35
1716957300000|2024-05-29 04:35:00|1079.2|1077.2|1079.7|1077.7|1079.7|1077.7|1079.2|1077.2|92
1716957600000|2024-05-29 04:40:00|1079.6|1077.6|1079.6|1077.6|1079.7|1077.7|1079.5|1077.5|14
1716957900000|2024-05-29 04:45:00|1079.4|1077.4|1079.8|1077.8|1079.8|1077.8|1079.4|1077.4|11
1716958200000|2024-05-29 04:50:00|1079.9|1077.9|1079.4|1077.4|1079.9|1077.9|1079.4|1077.4|53
1716958500000|2024-05-29 04:55:00|1079.6|1077.6|1079.7|1077.7|1079.9|1077.9|1079.6|1077.6|16
1716958800000|2024-05-29 05:00:00|1079.8|1077.8|1079.1|1077.1|1079.8|1077.8|1079.1|1077.1|62
1716959100000|2024-05-29 05:05:00|1079.3|1077.3|1079.8|1077.8|1080.2|1078.2|1079.2|1077.2|24
1716959400000|2024-05-29 05:10:00|1079.7|1077.7|1079.2|1077.2|1079.7|1077.7|1079.1|1077.1|13
1716959700000|2024-05-29 05:15:00|1079.3|1077.3|1078.7|1076.7|1079.4|1077.4|1078.7|1076.7|124
1716960000000|2024-05-29 05:20:00|1078.6|1076.6|1078.4|1076.4|1078.7|1076.7|1078.4|1076.4|11
1716960300000|2024-05-29 05:25:00|1078.5|1076.5|1077.7|1075.7|1078.6|1076.6|1077.7|1075.7|33
1716960600000|2024-05-29 05:30:00|1077.3|1075.3|1077.5|1075.5|1077.5|1075.5|1076.9|1074.9|15
1716960900000|2024-05-29 05:35:00|1076.9|1074.9|1076.2|1074.2|1076.9|1074.9|1076.2|1074.2|24
1716961200000|2024-05-29 05:40:00|1075.7|1073.7|1075.9|1073.9|1076.2|1074.2|1075.7|1073.7|92
1716961500000|2024-05-29 05:45:00|1075.7|1073.7|1076.2|1074.2|1076.5|1074.5|1075.7|1073.7|29
1716961800000|2024-05-29 05:50:00|1076.5|1074.5|1076.2|1074.2|1076.6|1074.6|1076.2|1074.2|40
1716962100000|2024-05-29 05:55:00|1076.3|1074.3|1075.7|1073.7|1076.3|1074.3|1075.4|1073.4|51
1716962400000|2024-05-29 06:00:00|1075.8|1073.8|1076.1|1074.1|1076.3|1074.3|1075.4|1073.4|36
1716962700000|2024-05-29 06:05:00|1076|1074|1075.7|1073.7|1076.1|1074.1|1075.4|1073.4|86
1716963000000|2024-05-29 06:10:00|1075.8|1073.8|1075.5|1073.5|1075.8|1073.8|1075.4|1073.4|59
1716963300000|2024-05-29 06:15:00|1075.4|1073.4|1075.7|1073.7|1075.9|1073.9|1075.2|1073.2|129
1716963600000|2024-05-29 06:20:00|1075.8|1073.8|1076.9|1074.9|1076.9|1074.9|1075.6|1073.6|151
1716963900000|2024-05-29 06:25:00|1077|1075|1077.5|1075.5|1077.8|1075.8|1076.9|1074.9|154
1716964200000|2024-05-29 06:30:00|1077.6|1075.6|1078.6|1076.6|1078.6|1076.6|1077.6|1075.6|139
1716964500000|2024-05-29 06:35:00|1078.5|1076.5|1077.8|1075.8|1078.7|1076.7|1077.7|1075.7|350
1716964800000|2024-05-29 06:40:00|1077.7|1075.7|1077|1075|1077.8|1075.8|1076.8|1074.8|163
1716965100000|2024-05-29 06:45:00|1076.9|1074.9|1077.3|1075.3|1077.3|1075.3|1076.7|1074.7|174
1716965400000|2024-05-29 06:50:00|1077.2|1075.2|1076.7|1074.7|1077.2|1075.2|1076.6|1074.6|145
1716965700000|2024-05-29 06:55:00|1076.6|1074.6|1076.7|1074.7|1076.9|1074.9|1076.2|1074.2|173
1716966000000|2024-05-29 07:00:00|1076.5|1074.5|1077.2|1075.2|1077.5|1075.5|1076.5|1074.5|375
1716966300000|2024-05-29 07:05:00|1077.3|1075.3|1076.6|1074.6|1077.3|1075.3|1076.4|1074.4|202
1716966600000|2024-05-29 07:10:00|1076.7|1074.7|1077.2|1075.2|1077.2|1075.2|1076.2|1074.2|355
1716966900000|2024-05-29 07:15:00|1077.3|1075.3|1078.1|1076.1|1078.1|1076.1|1077.2|1075.2|260
1716967200000|2024-05-29 07:20:00|1078|1076|1077.2|1075.2|1078.1|1076.1|1077.2|1075.2|159
1716967500000|2024-05-29 07:25:00|1077.1|1075.1|1076.3|1074.3|1077.1|1075.1|1076.1|1074.1|186
1716967800000|2024-05-29 07:30:00|1076.2|1074.2|1075.8|1073.8|1076.3|1074.3|1075.8|1073.8|243
1716968100000|2024-05-29 07:35:00|1075.7|1073.7|1075.7|1073.7|1075.8|1073.8|1075.4|1073.4|359
1716968400000|2024-05-29 07:40:00|1075.8|1073.8|1076.2|1074.2|1076.2|1074.2|1075.7|1073.7|286
1716968700000|2024-05-29 07:45:00|1076.1|1074.1|1076.1|1074.1|1076.4|1074.4|1076|1074|129
1716969000000|2024-05-29 07:50:00|1076.2|1074.2|1075.8|1073.8|1076.2|1074.2|1075.7|1073.7|185
1716969300000|2024-05-29 07:55:00|1075.9|1073.9|1076|1074|1076.3|1074.3|1075.9|1073.9|106
1716969600000|2024-05-29 08:00:00|1075.9|1073.9|1076.5|1074.5|1076.6|1074.6|1075.9|1073.9|373
1716969900000|2024-05-29 08:05:00|1076.6|1074.6|1075.5|1073.5|1076.6|1074.6|1075.2|1073.2|740
1716970200000|2024-05-29 08:10:00|1075.6|1073.6|1075.6|1073.6|1075.7|1073.7|1074.9|1072.9|457
1716970500000|2024-05-29 08:15:00|1075.7|1073.7|1075|1073|1075.9|1073.9|1075|1073|154
1716970800000|2024-05-29 08:20:00|1075.2|1073.2|1075.3|1073.3|1075.5|1073.5|1075|1073|134
1716971100000|2024-05-29 08:25:00|1075.4|1073.4|1075.8|1073.8|1075.9|1073.9|1075.4|1073.4|186
1716971400000|2024-05-29 08:30:00|1075.7|1073.7|1075.6|1073.6|1076|1074|1075.4|1073.4|610
1716971700000|2024-05-29 08:35:00|1075.7|1073.7|1075.9|1073.9|1076.1|1074.1|1075.6|1073.6|437
1716972000000|2024-05-29 08:40:00|1075.8|1073.8|1076.1|1074.1|1076.3|1074.3|1075.7|1073.7|480
1716972300000|2024-05-29 08:45:00|1076.2|1074.2|1076.2|1074.2|1076.3|1074.3|1076|1074|545
1716972600000|2024-05-29 08:50:00|1076.3|1074.3|1076.7|1074.7|1076.8|1074.8|1076|1074|386
1716972900000|2024-05-29 08:55:00|1076.8|1074.8|1076.5|1074.5|1077.1|1075.1|1076.4|1074.4|860
1716973200000|2024-05-29 09:00:00|1076.7|1074.7|1076.9|1074.9|1077.2|1075.2|1076.7|1074.7|301
1716973500000|2024-05-29 09:05:00|1077.1|1075.1|1076.9|1074.9|1077.2|1075.2|1076.5|1074.5|309
1716973800000|2024-05-29 09:10:00|1076.8|1074.8|1076.1|1074.1|1076.9|1074.9|1076.1|1074.1|195
1716974100000|2024-05-29 09:15:00|1076.2|1074.2|1076.4|1074.4|1076.8|1074.8|1076|1074|353
1716974400000|2024-05-29 09:20:00|1076.5|1074.5|1076|1074|1076.6|1074.6|1076|1074|314
1716974700000|2024-05-29 09:25:00|1075.9|1073.9|1076|1074|1076.2|1074.2|1075.9|1073.9|196
1716975000000|2024-05-29 09:30:00|1075.9|1073.9|1076|1074|1076|1074|1075.9|1073.9|262
1716975300000|2024-05-29 09:35:00|1075.9|1073.9|1076|1074|1076|1074|1075.7|1073.7|583
1716975600000|2024-05-29 09:40:00|1076.2|1074.2|1076.1|1074.1|1076.2|1074.2|1076|1074|156
1716975900000|2024-05-29 09:45:00|1076|1074|1075.9|1073.9|1076.1|1074.1|1075.7|1073.7|251
1716976200000|2024-05-29 09:50:00|1076|1074|1076|1074|1076.1|1074.1|1075.8|1073.8|183
1716976500000|2024-05-29 09:55:00|1075.9|1073.9|1075.6|1073.6|1076|1074|1075.6|1073.6|279
1716976800000|2024-05-29 10:00:00|1075.8|1073.8|1075.7|1073.7|1075.9|1073.9|1075.4|1073.4|183
1716977100000|2024-05-29 10:05:00|1075.6|1073.6|1075.9|1073.9|1076|1074|1075.5|1073.5|265
1716977400000|2024-05-29 10:10:00|1076|1074|1076.1|1074.1|1076.1|1074.1|1075.7|1073.7|166
1716977700000|2024-05-29 10:15:00|1076|1074|1076.1|1074.1|1076.2|1074.2|1076|1074|226
1716978000000|2024-05-29 10:20:00|1076.2|1074.2|1075.9|1073.9|1076.2|1074.2|1075.9|1073.9|24
1716978300000|2024-05-29 10:25:00|1075.8|1073.8|1075.4|1073.4|1075.8|1073.8|1075.3|1073.3|148
1716978600000|2024-05-29 10:30:00|1075.3|1073.3|1075.3|1073.3|1075.4|1073.4|1075|1073|141
1716978900000|2024-05-29 10:35:00|1075.2|1073.2|1075.1|1073.1|1075.3|1073.3|1075.1|1073.1|102
1716979200000|2024-05-29 10:40:00|1075|1073|1074.9|1072.9|1075|1073|1074.8|1072.8|182
1716979500000|2024-05-29 10:45:00|1074.8|1072.8|1075|1073|1075|1073|1074.7|1072.7|123
1716979800000|2024-05-29 10:50:00|1075.1|1073.1|1074.9|1072.9|1075.2|1073.2|1074.9|1072.9|43
1716980100000|2024-05-29 10:55:00|1075|1073|1074.8|1072.8|1075.1|1073.1|1074.7|1072.7|42
1716980400000|2024-05-29 11:00:00|1074.7|1072.7|1074.5|1072.5|1075|1073|1074.5|1072.5|102
1716980700000|2024-05-29 11:05:00|1074.4|1072.4|1074.3|1072.3|1074.5|1072.5|1074.2|1072.2|173
1716981000000|2024-05-29 11:10:00|1074.4|1072.4|1073.9|1071.9|1074.6|1072.6|1073.7|1071.7|68
1716981300000|2024-05-29 11:15:00|1074|1072|1073.4|1071.4|1074|1072|1073.2|1071.2|161
1716981600000|2024-05-29 11:20:00|1073.3|1071.3|1073.2|1071.2|1073.4|1071.4|1073.1|1071.1|127
1716981900000|2024-05-29 11:25:00|1073.3|1071.3|1073.2|1071.2|1073.3|1071.3|1073|1071|89
1716982200000|2024-05-29 11:30:00|1073.4|1071.4|1073.4|1071.4|1073.6|1071.6|1073.3|1071.3|65
1716982500000|2024-05-29 11:35:00|1073.3|1071.3|1073.5|1071.5|1073.6|1071.6|1073.3|1071.3|89
1716982800000|2024-05-29 11:40:00|1073.6|1071.6|1074|1072|1074.3|1072.3|1073.4|1071.4|414
1716983100000|2024-05-29 11:45:00|1074.1|1072.1|1074.1|1072.1|1074.6|1072.6|1073.9|1071.9|431
1716983400000|2024-05-29 11:50:00|1074|1072|1074.3|1072.3|1074.5|1072.5|1073.9|1071.9|161
1716983700000|2024-05-29 11:55:00|1074.5|1072.5|1074.1|1072.1|1074.6|1072.6|1074|1072|352
1716984000000|2024-05-29 12:00:00|1074|1072|1073.8|1071.8|1074.3|1072.3|1073.4|1071.4|561
1716984300000|2024-05-29 12:05:00|1073.7|1071.7|1074.1|1072.1|1074.3|1072.3|1073.5|1071.5|378
1716984600000|2024-05-29 12:10:00|1074.2|1072.2|1074.2|1072.2|1074.4|1072.4|1074|1072|206
1716984900000|2024-05-29 12:15:00|1074.3|1072.3|1074.4|1072.4|1074.7|1072.7|1074.2|1072.2|459
1716985200000|2024-05-29 12:20:00|1074.3|1072.3|1073.8|1071.8|1074.3|1072.3|1073.6|1071.6|301
1716985500000|2024-05-29 12:25:00|1073.7|1071.7|1073.7|1071.7|1073.9|1071.9|1073.5|1071.5|220
1716985800000|2024-05-29 12:30:00|1073.6|1071.6|1073.6|1071.6|1073.8|1071.8|1073.2|1071.2|362
1716986100000|2024-05-29 12:35:00|1073.5|1071.5|1073|1071|1073.5|1071.5|1072.9|1070.9|328
1716986400000|2024-05-29 12:40:00|1073.1|1071.1|1073.2|1071.2|1073.3|1071.3|1073|1071|200
1716986700000|2024-05-29 12:45:00|1073.3|1071.3|1073|1071|1073.5|1071.5|1072.9|1070.9|218
1716987000000|2024-05-29 12:50:00|1073.1|1071.1|1072.9|1070.9|1073.4|1071.4|1072.9|1070.9|287
1716987300000|2024-05-29 12:55:00|1073|1071|1072.6|1070.6|1073.1|1071.1|1072.6|1070.6|189
1716987600000|2024-05-29 13:00:00|1072.7|1070.7|1071.9|1069.9|1072.8|1070.8|1071.8|1069.8|405
1716987900000|2024-05-29 13:05:00|1072|1070|1072.1|1070.1|1072.1|1070.1|1071.7|1069.7|244
1716988200000|2024-05-29 13:10:00|1072|1070|1072.5|1070.5|1072.6|1070.6|1072|1070|612
1716988500000|2024-05-29 13:15:00|1072.3|1070.3|1071.6|1069.6|1072.3|1070.3|1071.6|1069.6|362
1716988800000|2024-05-29 13:20:00|1071.7|1069.7|1071.6|1069.6|1072|1070|1071.5|1069.5|332
1716989100000|2024-05-29 13:25:00|1071.7|1069.7|1071.5|1069.5|1072|1070|1071.4|1069.4|606
1716989400000|2024-05-29 13:30:00|1070.7|1070.2|1069.4|1068.9|1071.4|1070.9|1069|1068.5|3926
1716989700000|2024-05-29 13:35:00|1069.3|1068.8|1070|1069.5|1070.5|1070|1069|1068.5|2313
1716990000000|2024-05-29 13:40:00|1069.9|1069.4|1069.5|1069|1070.3|1069.8|1069.4|1068.9|1358
1716990300000|2024-05-29 13:45:00|1069.4|1068.9|1070.4|1069.9|1070.5|1070|1069.3|1068.8|1422
1716990600000|2024-05-29 13:50:00|1070.3|1069.8|1071.1|1070.6|1071.7|1071.2|1070.3|1069.8|2709
1716990900000|2024-05-29 13:55:00|1071|1070.5|1070.7|1070.2|1071.2|1070.7|1070.2|1069.7|972
1716991200000|2024-05-29 14:00:00|1070.6|1070.1|1070.5|1070|1070.9|1070.4|1070.1|1069.6|1062
1716991500000|2024-05-29 14:05:00|1070.6|1070.1|1070|1069.5|1071|1070.5|1070|1069.5|965
1716991800000|2024-05-29 14:10:00|1069.9|1069.4|1069.8|1069.3|1070.2|1069.7|1069.6|1069.1|786
1716992100000|2024-05-29 14:15:00|1069.9|1069.4|1069.7|1069.2|1070.1|1069.6|1069.7|1069.2|564
1716992400000|2024-05-29 14:20:00|1069.8|1069.3|1069.8|1069.3|1069.8|1069.3|1068.9|1068.4|712
1716992700000|2024-05-29 14:25:00|1069.9|1069.4|1069.9|1069.4|1070.1|1069.6|1069.8|1069.3|820
1716993000000|2024-05-29 14:30:00|1070|1069.5|1069.8|1069.3|1070|1069.5|1069.5|1069|754
1716993300000|2024-05-29 14:35:00|1069.9|1069.4|1070.2|1069.7|1070.4|1069.9|1069.8|1069.3|748
1716993600000|2024-05-29 14:40:00|1070.1|1069.6|1069.8|1069.3|1070.6|1070.1|1069.8|1069.3|1034
1716993900000|2024-05-29 14:45:00|1069.9|1069.4|1070.1|1069.6|1070.3|1069.8|1069.7|1069.2|382
1716994200000|2024-05-29 14:50:00|1070.2|1069.7|1069.4|1068.9|1070.2|1069.7|1069.4|1068.9|774
1716994500000|2024-05-29 14:55:00|1069.3|1068.8|1069.4|1068.9|1069.5|1069|1069|1068.5|885
1716994800000|2024-05-29 15:00:00|1069.5|1069|1069|1068.5|1069.5|1069|1068.9|1068.4|656
1716995100000|2024-05-29 15:05:00|1069.1|1068.6|1068.3|1067.8|1069.1|1068.6|1068.2|1067.7|690
1716995400000|2024-05-29 15:10:00|1068.2|1067.7|1067.8|1067.3|1068.4|1067.9|1067.8|1067.3|1230
1716995700000|2024-05-29 15:15:00|1067.9|1067.4|1067.8|1067.3|1068.1|1067.6|1067.5|1067|1246
1716996000000|2024-05-29 15:20:00|1067.9|1067.4|1068.4|1067.9|1068.5|1068|1067.9|1067.4|656
1716996300000|2024-05-29 15:25:00|1068.5|1068|1068.6|1068.1|1068.9|1068.4|1068.5|1068|1022
1716996600000|2024-05-29 15:30:00|1068.5|1068|1068|1067.5|1068.6|1068.1|1067.8|1067.3|886
1716996900000|2024-05-29 15:35:00|1067.9|1067.4|1069|1068.5|1069.1|1068.6|1067.8|1067.3|1192
1716997200000|2024-05-29 15:40:00|1068.9|1068.4|1068.9|1068.4|1069.1|1068.6|1068.8|1068.3|669
1716997500000|2024-05-29 15:45:00|1068.8|1068.3|1069|1068.5|1069.2|1068.7|1068.7|1068.2|403
1716997800000|2024-05-29 15:50:00|1069.1|1068.6|1069.5|1069|1069.5|1069|1069|1068.5|808
1716998100000|2024-05-29 15:55:00|1069.6|1069.1|1069.6|1069.1|1069.8|1069.3|1069.4|1068.9|617
1716998400000|2024-05-29 16:00:00|1069.5|1069|1069.4|1068.9|1069.5|1069|1069.2|1068.7|647
1716998700000|2024-05-29 16:05:00|1069.3|1068.8|1069.4|1068.9|1069.6|1069.1|1069.1|1068.6|960
1716999000000|2024-05-29 16:10:00|1069.3|1068.8|1068.8|1068.3|1069.3|1068.8|1068.7|1068.2|604
1716999300000|2024-05-29 16:15:00|1068.7|1068.2|1069.2|1068.7|1069.2|1068.7|1068.5|1068|421
1716999600000|2024-05-29 16:20:00|1069.3|1068.8|1069.5|1069|1069.6|1069.1|1069.3|1068.8|353
1716999900000|2024-05-29 16:25:00|1069.6|1069.1|1069.9|1069.4|1070|1069.5|1069.5|1069|333
1717000200000|2024-05-29 16:30:00|1069.8|1069.3|1070.1|1069.6|1070.1|1069.6|1069.7|1069.2|436
1717000500000|2024-05-29 16:35:00|1070.2|1069.7|1070.6|1070.1|1070.6|1070.1|1070.1|1069.6|462
1717000800000|2024-05-29 16:40:00|1070.5|1070|1070|1069.5|1070.5|1070|1069.9|1069.4|343
1717001100000|2024-05-29 16:45:00|1070.1|1069.6|1070.1|1069.6|1070.3|1069.8|1069.9|1069.4|373
1717001400000|2024-05-29 16:50:00|1070.2|1069.7|1070.5|1070|1070.8|1070.3|1070.1|1069.6|417
1717001700000|2024-05-29 16:55:00|1070.6|1070.1|1070.5|1070|1070.8|1070.3|1070.5|1070|406
1717002000000|2024-05-29 17:00:00|1070.4|1069.9|1069.9|1069.4|1070.8|1070.3|1069.8|1069.3|1064
1717002300000|2024-05-29 17:05:00|1070|1069.5|1069.5|1069|1070.3|1069.8|1069.3|1068.8|609
1717002600000|2024-05-29 17:10:00|1069.6|1069.1|1069.1|1068.6|1069.7|1069.2|1068.8|1068.3|270
1717002900000|2024-05-29 17:15:00|1069.2|1068.7|1069.3|1068.8|1069.3|1068.8|1068.9|1068.4|173
1717003200000|2024-05-29 17:20:00|1069.2|1068.7|1069.6|1069.1|1069.7|1069.2|1069|1068.5|232
1717003500000|2024-05-29 17:25:00|1069.7|1069.2|1070.1|1069.6|1070.1|1069.6|1069.6|1069.1|208
1717003800000|2024-05-29 17:30:00|1070|1069.5|1069.7|1069.2|1070.1|1069.6|1069.5|1069|306
1717004100000|2024-05-29 17:35:00|1069.6|1069.1|1069.7|1069.2|1069.8|1069.3|1069.3|1068.8|408
1717004400000|2024-05-29 17:40:00|1069.8|1069.3|1069.7|1069.2|1069.8|1069.3|1069.6|1069.1|232
1717004700000|2024-05-29 17:45:00|1069.8|1069.3|1070.2|1069.7|1070.2|1069.7|1069.8|1069.3|297
1717005000000|2024-05-29 17:50:00|1070.4|1069.9|1071.1|1070.6|1071.1|1070.6|1070.3|1069.8|336
1717005300000|2024-05-29 17:55:00|1071|1070.5|1071|1070.5|1071.1|1070.6|1070.7|1070.2|385
1717005600000|2024-05-29 18:00:00|1071.1|1070.6|1070.9|1070.4|1071.1|1070.6|1070.7|1070.2|598
1717005900000|2024-05-29 18:05:00|1070.8|1070.3|1070.7|1070.2|1070.8|1070.3|1070.3|1069.8|251
1717006200000|2024-05-29 18:10:00|1070.8|1070.3|1070.8|1070.3|1070.9|1070.4|1070.7|1070.2|448
1717006500000|2024-05-29 18:15:00|1070.7|1070.2|1070.6|1070.1|1070.8|1070.3|1070.4|1069.9|246
1717006800000|2024-05-29 18:20:00|1070.7|1070.2|1070.9|1070.4|1070.9|1070.4|1070.6|1070.1|355
1717007100000|2024-05-29 18:25:00|1071|1070.5|1070.6|1070.1|1071.2|1070.7|1070.6|1070.1|463
1717007400000|2024-05-29 18:30:00|1070.5|1070|1070.3|1069.8|1070.6|1070.1|1069.9|1069.4|373
1717007700000|2024-05-29 18:35:00|1070.4|1069.9|1070.1|1069.6|1070.5|1070|1069.9|1069.4|533
1717008000000|2024-05-29 18:40:00|1070.2|1069.7|1070.2|1069.7|1070.7|1070.2|1070.2|1069.7|374
1717008300000|2024-05-29 18:45:00|1070.1|1069.6|1069.4|1068.9|1070.1|1069.6|1069.4|1068.9|440
1717008600000|2024-05-29 18:50:00|1069.5|1069|1069.7|1069.2|1069.7|1069.2|1069.4|1068.9|455
1717008900000|2024-05-29 18:55:00|1069.8|1069.3|1069.8|1069.3|1069.9|1069.4|1069.5|1069|435
1717009200000|2024-05-29 19:00:00|1069.9|1069.4|1070|1069.5|1070.1|1069.6|1069.8|1069.3|302
1717009500000|2024-05-29 19:05:00|1069.9|1069.4|1070.1|1069.6|1070.1|1069.6|1069.9|1069.4|588
1717009800000|2024-05-29 19:10:00|1070.2|1069.7|1070.4|1069.9|1070.4|1069.9|1070.1|1069.6|391
1717010100000|2024-05-29 19:15:00|1070.3|1069.8|1070.4|1069.9|1070.7|1070.2|1070.3|1069.8|314
1717010400000|2024-05-29 19:20:00|1070.5|1070|1070.9|1070.4|1070.9|1070.4|1070.5|1070|349
1717010700000|2024-05-29 19:25:00|1071|1070.5|1070.8|1070.3|1071.1|1070.6|1070.8|1070.3|590
1717011000000|2024-05-29 19:30:00|1070.9|1070.4|1070.8|1070.3|1070.9|1070.4|1070.5|1070|488
1717011300000|2024-05-29 19:35:00|1070.7|1070.2|1070.9|1070.4|1071.1|1070.6|1070.7|1070.2|321
1717011600000|2024-05-29 19:40:00|1071|1070.5|1070.4|1069.9|1071|1070.5|1070.3|1069.8|596
1717011900000|2024-05-29 19:45:00|1070.5|1070|1070.3|1069.8|1070.6|1070.1|1070.2|1069.7|489
1717012200000|2024-05-29 19:50:00|1070.4|1069.9|1069.4|1068.9|1070.4|1069.9|1069.3|1068.8|1511
1717012500000|2024-05-29 19:55:00|1069.3|1068.8|1070.1|1069.6|1070.1|1069.6|1069.2|1068.7|6497
1717012800000|2024-05-29 20:00:00|1070|1069.5|1069.5|1067.5|1070.7|1069.5|1069.4|1067.4|1125
1717013100000|2024-05-29 20:05:00|1069.4|1067.4|1069.5|1067.5|1069.7|1067.7|1069.3|1067.3|308
1717013400000|2024-05-29 20:10:00|1069.6|1067.6|1069.2|1067.2|1069.6|1067.6|1069.1|1067.1|239
1717013700000|2024-05-29 20:15:00|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.2|1067.2|50
1717014000000|2024-05-29 20:20:00|1069.2|1067.2|1069.3|1067.3|1069.4|1067.4|1069.2|1067.2|181
1717014300000|2024-05-29 20:25:00|1069.2|1067.2|1068.9|1066.9|1069.2|1067.2|1068.7|1066.7|45
1717014600000|2024-05-29 20:30:00|1069|1067|1069.2|1067.2|1069.2|1067.2|1068.8|1066.8|73
1717014900000|2024-05-29 20:35:00|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.2|1067.2|108
1717015200000|2024-05-29 20:40:00|1069.1|1067.1|1069|1067|1069.1|1067.1|1068.9|1066.9|13
1717015500000|2024-05-29 20:45:00|1069.1|1067.1|1068.8|1066.8|1069.2|1067.2|1068.8|1066.8|21
1717015800000|2024-05-29 20:50:00|1068.9|1066.9|1069.1|1067.1|1069.2|1067.2|1068.7|1066.7|42
1717016100000|2024-05-29 20:55:00|1069|1067|1068.7|1066.7|1069.1|1067.1|1068.7|1066.7|41
1717016400000|2024-05-29 21:00:00|1067|1065|1067|1065|1067|1065|1067|1065|13
1717018800000|2024-05-29 21:40:00|1072.4|1070.4|1072.4|1070.4|1072.4|1070.4|1072.4|1070.4|1
1717019700000|2024-05-29 21:55:00|1072.2|1070.2|1070.5|1068.5|1072.2|1070.2|1070.5|1068.5|2
1717020000000|2024-05-29 22:00:00|1068.8|1066.8|1069.5|1067.5|1069.7|1067.7|1068.8|1066.8|0
1717020300000|2024-05-29 22:05:00|1069.4|1067.4|1069.3|1067.3|1069.5|1067.5|1069.1|1067.1|0
1717020600000|2024-05-29 22:10:00|1069.4|1067.4|1069.3|1067.3|1069.4|1067.4|1069.3|1067.3|0
1717020900000|2024-05-29 22:15:00|1069.2|1067.2|1069.3|1067.3|1069.3|1067.3|1069.2|1067.2|0
1717021200000|2024-05-29 22:20:00|1069.2|1067.2|1069.2|1067.2|1069.4|1067.4|1069.2|1067.2|0
1717021500000|2024-05-29 22:25:00|1069.1|1067.1|1069.1|1067.1|1069.1|1067.1|1069|1067|0
1717021800000|2024-05-29 22:30:00|1069.2|1067.2|1068.8|1066.8|1069.2|1067.2|1068.8|1066.8|0
1717022100000|2024-05-29 22:35:00|1068.7|1066.7|1068.5|1066.5|1068.8|1066.8|1068.4|1066.4|0
1717022400000|2024-05-29 22:40:00|1068.4|1066.4|1068.3|1066.3|1068.4|1066.4|1068.2|1066.2|0
1717022700000|2024-05-29 22:45:00|1068.2|1066.2|1068.1|1066.1|1068.3|1066.3|1068.1|1066.1|0
1717023000000|2024-05-29 22:50:00|1068.2|1066.2|1068.3|1066.3|1068.3|1066.3|1068.2|1066.2|0
1717023300000|2024-05-29 22:55:00|1068.4|1066.4|1068.4|1066.4|1068.4|1066.4|1068.3|1066.3|0
1717023600000|2024-05-29 23:00:00|1068.3|1066.3|1068.3|1066.3|1068.4|1066.4|1068.2|1066.2|0
1717023900000|2024-05-29 23:05:00|1068.2|1066.2|1068|1066|1068.3|1066.3|1068|1066|0
1717024200000|2024-05-29 23:10:00|1068.1|1066.1|1068.1|1066.1|1068.2|1066.2|1068|1066|0
1717024500000|2024-05-29 23:15:00|1068.2|1066.2|1068.4|1066.4|1068.5|1066.5|1068.1|1066.1|0
1717024800000|2024-05-29 23:20:00|1068.5|1066.5|1068.3|1066.3|1068.5|1066.5|1068.3|1066.3|0
1717025100000|2024-05-29 23:25:00|1068.2|1066.2|1067.7|1065.7|1068.2|1066.2|1067.7|1065.7|0
1717025400000|2024-05-29 23:30:00|1067.6|1065.6|1067.9|1065.9|1067.9|1065.9|1067.5|1065.5|0
1717025700000|2024-05-29 23:35:00|1067.8|1065.8|1067.7|1065.7|1067.9|1065.9|1067.7|1065.7|0
1717026000000|2024-05-29 23:40:00|1067.8|1065.8|1068|1066|1068|1066|1067.7|1065.7|0
1717026300000|2024-05-29 23:45:00|1068.1|1066.1|1068.2|1066.2|1068.2|1066.2|1068.1|1066.1|0
1717026600000|2024-05-29 23:50:00|1068.3|1066.3|1068.2|1066.2|1068.3|1066.3|1068.2|1066.2|0
1717026900000|2024-05-29 23:55:00|1068.3|1066.3|1068.3|1066.3|1068.4|1066.4|1068.2|1066.2|0
1717027200000|2024-05-30 00:00:00|1067.5|1065.5|1067.6|1065.6|1068.9|1066.9|1067.5|1065.5|94
1717027500000|2024-05-30 00:05:00|1067|1065|1067.6|1065.6|1068.4|1066.4|1066.9|1064.9|98
1717027800000|2024-05-30 00:10:00|1067.5|1065.5|1067.8|1065.8|1067.8|1065.8|1067.1|1065.1|74
1717028100000|2024-05-30 00:15:00|1067.7|1065.7|1067.3|1065.3|1067.7|1065.7|1067.1|1065.1|44
1717028400000|2024-05-30 00:20:00|1067.2|1065.2|1067.4|1065.4|1067.8|1065.8|1066.7|1064.7|54
1717028700000|2024-05-30 00:25:00|1067.2|1065.2|1067.6|1065.6|1067.6|1065.6|1067.2|1065.2|81
1717029000000|2024-05-30 00:30:00|1067.4|1065.4|1067|1065|1067.4|1065.4|1066.8|1064.8|47
1717029300000|2024-05-30 00:35:00|1067.1|1065.1|1066.5|1064.5|1067.2|1065.2|1066.2|1064.2|26
1717029600000|2024-05-30 00:40:00|1066.1|1064.1|1066.2|1064.2|1066.3|1064.3|1066.1|1064.1|23
1717029900000|2024-05-30 00:45:00|1066|1064|1065.6|1063.6|1066|1064|1065.5|1063.5|132
1717030200000|2024-05-30 00:50:00|1065.5|1063.5|1065.6|1063.6|1066|1064|1065.5|1063.5|23
1717030500000|2024-05-30 00:55:00|1065.4|1063.4|1066.4|1064.4|1066.4|1064.4|1065.4|1063.4|10
1717030800000|2024-05-30 01:00:00|1066.3|1064.3|1065.8|1063.8|1066.3|1064.3|1065.4|1063.4|20
1717031100000|2024-05-30 01:05:00|1066|1064|1066.6|1064.6|1066.7|1064.7|1066|1064|77
1717031400000|2024-05-30 01:10:00|1066.3|1064.3|1067.4|1065.4|1067.4|1065.4|1066.1|1064.1|60
1717031700000|2024-05-30 01:15:00|1067|1065|1066.7|1064.7|1067|1065|1066.2|1064.2|77
1717032000000|2024-05-30 01:20:00|1067.2|1065.2|1067.6|1065.6|1067.6|1065.6|1067.1|1065.1|28
1717032300000|2024-05-30 01:25:00|1067.8|1065.8|1066.9|1064.9|1067.9|1065.9|1066.9|1064.9|21
1717032600000|2024-05-30 01:30:00|1067.4|1065.4|1068.4|1066.4|1068.5|1066.5|1066.3|1064.3|90
1717032900000|2024-05-30 01:35:00|1067.6|1065.6|1069.1|1067.1|1069.1|1067.1|1067.5|1065.5|35
1717033200000|2024-05-30 01:40:00|1069.2|1067.2|1069|1067|1069.7|1067.7|1069|1067|72
1717033500000|2024-05-30 01:45:00|1068.4|1066.4|1069.1|1067.1|1069.7|1067.7|1068.4|1066.4|32
1717033800000|2024-05-30 01:50:00|1069.2|1067.2|1068.8|1066.8|1069.8|1067.8|1068.8|1066.8|28
1717034100000|2024-05-30 01:55:00|1069|1067|1069|1067|1069.2|1067.2|1068.3|1066.3|13
1717034400000|2024-05-30 02:00:00|1069.3|1067.3|1069.1|1067.1|1070.3|1068.3|1069|1067|31
1717034700000|2024-05-30 02:05:00|1069|1067|1068.1|1066.1|1069.2|1067.2|1068.1|1066.1|42
1717035000000|2024-05-30 02:10:00|1068|1066|1068.1|1066.1|1068.9|1066.9|1067.9|1065.9|65
1717035300000|2024-05-30 02:15:00|1068|1066|1066.9|1064.9|1068.4|1066.4|1066.6|1064.6|85
1717035600000|2024-05-30 02:20:00|1067|1065|1066.6|1064.6|1067.4|1065.4|1066.5|1064.5|68
1717035900000|2024-05-30 02:25:00|1066.8|1064.8|1066.4|1064.4|1067|1065|1066|1064|73
1717036200000|2024-05-30 02:30:00|1066.3|1064.3|1066.2|1064.2|1067.1|1065.1|1066.1|1064.1|102
1717036500000|2024-05-30 02:35:00|1066.1|1064.1|1065.2|1063.2|1066.3|1064.3|1065.1|1063.1|145
1717036800000|2024-05-30 02:40:00|1065.1|1063.1|1064.5|1062.5|1065.4|1063.4|1064.4|1062.4|51
1717037100000|2024-05-30 02:45:00|1064.4|1062.4|1064.4|1062.4|1064.6|1062.6|1063.6|1061.6|72
1717037400000|2024-05-30 02:50:00|1064.3|1062.3|1064.9|1062.9|1064.9|1062.9|1064.3|1062.3|58
1717037700000|2024-05-30 02:55:00|1064.7|1062.7|1064.6|1062.6|1065.1|1063.1|1064.4|1062.4|53
1717038000000|2024-05-30 03:00:00|1064.7|1062.7|1064.6|1062.6|1064.8|1062.8|1064.2|1062.2|53
1717038300000|2024-05-30 03:05:00|1064.4|1062.4|1064.3|1062.3|1064.5|1062.5|1064|1062|46
1717038600000|2024-05-30 03:10:00|1064.1|1062.1|1064|1062|1064.2|1062.2|1063.8|1061.8|25
1717038900000|2024-05-30 03:15:00|1063.9|1061.9|1064.6|1062.6|1064.7|1062.7|1063.9|1061.9|81
1717039200000|2024-05-30 03:20:00|1064.5|1062.5|1064.1|1062.1|1064.8|1062.8|1064.1|1062.1|9
1717039500000|2024-05-30 03:25:00|1064.6|1062.6|1064.1|1062.1|1064.6|1062.6|1064|1062|8
1717039800000|2024-05-30 03:30:00|1064.3|1062.3|1063.6|1061.6|1064.3|1062.3|1063.5|1061.5|12
1717040100000|2024-05-30 03:35:00|1063.7|1061.7|1063.7|1061.7|1063.9|1061.9|1063.7|1061.7|16
1717040400000|2024-05-30 03:40:00|1063.6|1061.6|1064.2|1062.2|1064.3|1062.3|1063.6|1061.6|21
1717040700000|2024-05-30 03:45:00|1064.4|1062.4|1064.3|1062.3|1064.5|1062.5|1064.3|1062.3|12
1717041000000|2024-05-30 03:50:00|1064.2|1062.2|1064.4|1062.4|1064.5|1062.5|1064.2|1062.2|10
1717041300000|2024-05-30 03:55:00|1064.1|1062.1|1063.9|1061.9|1064.3|1062.3|1063.9|1061.9|9
1717041600000|2024-05-30 04:00:00|1064|1062|1063.8|1061.8|1064|1062|1063.7|1061.7|22
1717041900000|2024-05-30 04:05:00|1063.7|1061.7|1063.2|1061.2|1063.8|1061.8|1063|1061|31
1717042200000|2024-05-30 04:10:00|1063.3|1061.3|1063.1|1061.1|1063.3|1061.3|1063|1061|12
1717042500000|2024-05-30 04:15:00|1063.3|1061.3|1062.8|1060.8|1063.3|1061.3|1062.8|1060.8|21
1717042800000|2024-05-30 04:20:00|1062.7|1060.7|1062.6|1060.6|1062.7|1060.7|1062.4|1060.4|63
1717043100000|2024-05-30 04:25:00|1062.7|1060.7|1062.3|1060.3|1062.8|1060.8|1062.3|1060.3|9
1717043400000|2024-05-30 04:30:00|1062.4|1060.4|1062.3|1060.3|1062.4|1060.4|1062.3|1060.3|5
1717043700000|2024-05-30 04:35:00|1062.1|1060.1|1061.3|1059.3|1062.1|1060.1|1061.3|1059.3|19
1717044000000|2024-05-30 04:40:00|1061.2|1059.2|1061.3|1059.3|1061.6|1059.6|1061.2|1059.2|20
1717044300000|2024-05-30 04:45:00|1060.8|1058.8|1060.8|1058.8|1061|1059|1060.7|1058.7|78
1717044600000|2024-05-30 04:50:00|1060.9|1058.9|1062.1|1060.1|1062.2|1060.2|1060.9|1058.9|28
1717044900000|2024-05-30 04:55:00|1062|1060|1062.4|1060.4|1062.6|1060.6|1062|1060|27
1717045200000|2024-05-30 05:00:00|1062.3|1060.3|1061.5|1059.5|1062.3|1060.3|1061.3|1059.3|63
1717045500000|2024-05-30 05:05:00|1061.7|1059.7|1061.3|1059.3|1061.9|1059.9|1061.3|1059.3|33
1717045800000|2024-05-30 05:10:00|1061.6|1059.6|1060.8|1058.8|1061.6|1059.6|1060.6|1058.6|43
1717046100000|2024-05-30 05:15:00|1060.9|1058.9|1060.4|1058.4|1060.9|1058.9|1060.4|1058.4|24
1717046400000|2024-05-30 05:20:00|1060.5|1058.5|1060.4|1058.4|1060.9|1058.9|1060.4|1058.4|34
1717046700000|2024-05-30 05:25:00|1060.5|1058.5|1060.2|1058.2|1060.6|1058.6|1059.9|1057.9|8
1717047000000|2024-05-30 05:30:00|1060.3|1058.3|1060.7|1058.7|1060.8|1058.8|1059.9|1057.9|52
1717047300000|2024-05-30 05:35:00|1060.5|1058.5|1059.7|1057.7|1060.5|1058.5|1059.7|1057.7|17
1717047600000|2024-05-30 05:40:00|1059.8|1057.8|1060.2|1058.2|1060.8|1058.8|1059.6|1057.6|42
1717047900000|2024-05-30 05:45:00|1060|1058|1059.2|1057.2|1060|1058|1059.2|1057.2|35
1717048200000|2024-05-30 05:50:00|1059.4|1057.4|1059.3|1057.3|1059.7|1057.7|1058.9|1056.9|51
1717048500000|2024-05-30 05:55:00|1059.4|1057.4|1059.6|1057.6|1059.7|1057.7|1059.3|1057.3|53
1717048800000|2024-05-30 06:00:00|1059.7|1057.7|1059.7|1057.7|1060.1|1058.1|1059.3|1057.3|37
1717049100000|2024-05-30 06:05:00|1059.8|1057.8|1059.8|1057.8|1060.4|1058.4|1059.8|1057.8|48
1717049400000|2024-05-30 06:10:00|1059.7|1057.7|1059.1|1057.1|1059.7|1057.7|1059|1057|41
1717049700000|2024-05-30 06:15:00|1059|1057|1059.3|1057.3|1059.6|1057.6|1058.7|1056.7|116
1717050000000|2024-05-30 06:20:00|1059.1|1057.1|1059.2|1057.2|1059.5|1057.5|1058.9|1056.9|67
1717050300000|2024-05-30 06:25:00|1059.1|1057.1|1060.2|1058.2|1060.6|1058.6|1059.1|1057.1|66
1717050600000|2024-05-30 06:30:00|1060.1|1058.1|1059.5|1057.5|1060.6|1058.6|1059.4|1057.4|125
1717050900000|2024-05-30 06:35:00|1059.7|1057.7|1058.9|1056.9|1059.9|1057.9|1058.8|1056.8|177
1717051200000|2024-05-30 06:40:00|1059|1057|1059.1|1057.1|1059.1|1057.1|1058.7|1056.7|169
1717051500000|2024-05-30 06:45:00|1059.2|1057.2|1058.8|1056.8|1059.3|1057.3|1058.6|1056.6|110
1717051800000|2024-05-30 06:50:00|1058.7|1056.7|1058.9|1056.9|1059.4|1057.4|1058.5|1056.5|139
1717052100000|2024-05-30 06:55:00|1058.8|1056.8|1058.6|1056.6|1058.9|1056.9|1058.6|1056.6|144
1717052400000|2024-05-30 07:00:00|1058.5|1056.5|1059.5|1057.5|1059.7|1057.7|1058.5|1056.5|617
1717052700000|2024-05-30 07:05:00|1059.6|1057.6|1059.7|1057.7|1059.7|1057.7|1059.1|1057.1|349
1717053000000|2024-05-30 07:10:00|1059.8|1057.8|1060.2|1058.2|1060.3|1058.3|1059.8|1057.8|647
1717053300000|2024-05-30 07:15:00|1060.3|1058.3|1060|1058|1060.3|1058.3|1059.9|1057.9|615
1717053600000|2024-05-30 07:20:00|1060.1|1058.1|1059.8|1057.8|1060.4|1058.4|1059.8|1057.8|353
1717053900000|2024-05-30 07:25:00|1059.9|1057.9|1060.7|1058.7|1060.8|1058.8|1059.8|1057.8|429
1717054200000|2024-05-30 07:30:00|1060.8|1058.8|1060.5|1058.5|1061|1059|1060.5|1058.5|395
1717054500000|2024-05-30 07:35:00|1060.3|1058.3|1060.2|1058.2|1060.5|1058.5|1060|1058|515
1717054800000|2024-05-30 07:40:00|1060.3|1058.3|1060.1|1058.1|1060.3|1058.3|1059.8|1057.8|407
1717055100000|2024-05-30 07:45:00|1060.2|1058.2|1059.5|1057.5|1060.2|1058.2|1059.3|1057.3|424
1717055400000|2024-05-30 07:50:00|1059.6|1057.6|1060.1|1058.1|1060.1|1058.1|1059.4|1057.4|315
1717055700000|2024-05-30 07:55:00|1060|1058|1060.3|1058.3|1060.5|1058.5|1059.9|1057.9|252
1717056000000|2024-05-30 08:00:00|1060.5|1058.5|1060.6|1058.6|1061.1|1059.1|1060.3|1058.3|453
1717056300000|2024-05-30 08:05:00|1060.5|1058.5|1060.1|1058.1|1060.6|1058.6|1059.7|1057.7|384
1717056600000|2024-05-30 08:10:00|1060|1058|1059.6|1057.6|1060.2|1058.2|1059.6|1057.6|320
1717056900000|2024-05-30 08:15:00|1059.5|1057.5|1060.2|1058.2|1060.2|1058.2|1059.5|1057.5|140
1717057200000|2024-05-30 08:20:00|1060.3|1058.3|1060.5|1058.5|1060.7|1058.7|1060.2|1058.2|201
1717057500000|2024-05-30 08:25:00|1060.6|1058.6|1059.8|1057.8|1060.6|1058.6|1059.8|1057.8|250
1717057800000|2024-05-30 08:30:00|1059.9|1057.9|1060.5|1058.5|1060.6|1058.6|1059.9|1057.9|162
1717058100000|2024-05-30 08:35:00|1060.4|1058.4|1060.6|1058.6|1060.8|1058.8|1060.3|1058.3|210
1717058400000|2024-05-30 08:40:00|1060.4|1058.4|1060.7|1058.7|1060.9|1058.9|1060.4|1058.4|167
1717058700000|2024-05-30 08:45:00|1060.6|1058.6|1061.2|1059.2|1061.4|1059.4|1060.6|1058.6|252
1717059000000|2024-05-30 08:50:00|1061.1|1059.1|1061.1|1059.1|1061.3|1059.3|1060.9|1058.9|153
1717059300000|2024-05-30 08:55:00|1061|1059|1061.3|1059.3|1061.8|1059.8|1061|1059|276
1717059600000|2024-05-30 09:00:00|1061.5|1059.5|1061.2|1059.2|1061.6|1059.6|1061|1059|334
1717059900000|2024-05-30 09:05:00|1061.3|1059.3|1061.6|1059.6|1061.8|1059.8|1061.3|1059.3|430
1717060200000|2024-05-30 09:10:00|1061.4|1059.4|1061.1|1059.1|1061.4|1059.4|1060.8|1058.8|137
1717060500000|2024-05-30 09:15:00|1061.3|1059.3|1061.5|1059.5|1061.5|1059.5|1061.1|1059.1|477
1717060800000|2024-05-30 09:20:00|1061.6|1059.6|1061.1|1059.1|1061.6|1059.6|1060.9|1058.9|181
1717061100000|2024-05-30 09:25:00|1061|1059|1060.8|1058.8|1061.2|1059.2|1060.6|1058.6|284
1717061400000|2024-05-30 09:30:00|1060.7|1058.7|1061|1059|1061.1|1059.1|1060.5|1058.5|240
1717061700000|2024-05-30 09:35:00|1060.9|1058.9|1060.3|1058.3|1061|1059|1060.3|1058.3|279
1717062000000|2024-05-30 09:40:00|1060.4|1058.4|1060.8|1058.8|1061|1059|1060.3|1058.3|289
1717062300000|2024-05-30 09:45:00|1060.7|1058.7|1060.6|1058.6|1060.7|1058.7|1060.3|1058.3|260
1717062600000|2024-05-30 09:50:00|1060.7|1058.7|1061.1|1059.1|1061.2|1059.2|1060.7|1058.7|148
1717062900000|2024-05-30 09:55:00|1061|1059|1060.9|1058.9|1061.2|1059.2|1060.8|1058.8|168
1717063200000|2024-05-30 10:00:00|1061|1059|1061.1|1059.1|1061.3|1059.3|1060.9|1058.9|94
1717063500000|2024-05-30 10:05:00|1061.2|1059.2|1061.1|1059.1|1061.3|1059.3|1061.1|1059.1|88
1717063800000|2024-05-30 10:10:00|1061|1059|1061|1059|1061|1059|1060.7|1058.7|123
1717064100000|2024-05-30 10:15:00|1060.9|1058.9|1060.8|1058.8|1061.3|1059.3|1060.8|1058.8|208
1717064400000|2024-05-30 10:20:00|1060.9|1058.9|1061.1|1059.1|1061.2|1059.2|1060.9|1058.9|88
1717064700000|2024-05-30 10:25:00|1061|1059|1061.1|1059.1|1061.5|1059.5|1060.9|1058.9|219
1717065000000|2024-05-30 10:30:00|1061.2|1059.2|1061.4|1059.4|1061.6|1059.6|1061.1|1059.1|98
1717065300000|2024-05-30 10:35:00|1061.3|1059.3|1062|1060|1062|1060|1061.3|1059.3|74
1717065600000|2024-05-30 10:40:00|1062.1|1060.1|1062.6|1060.6|1062.6|1060.6|1062.1|1060.1|140
1717065900000|2024-05-30 10:45:00|1062.7|1060.7|1062.5|1060.5|1062.8|1060.8|1062.4|1060.4|105
1717066200000|2024-05-30 10:50:00|1062.4|1060.4|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|101
1717066500000|2024-05-30 10:55:00|1062.4|1060.4|1062.8|1060.8|1062.8|1060.8|1062.3|1060.3|96
1717066800000|2024-05-30 11:00:00|1062.7|1060.7|1062.3|1060.3|1062.9|1060.9|1062.2|1060.2|313
1717067100000|2024-05-30 11:05:00|1062.4|1060.4|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|78
1717067400000|2024-05-30 11:10:00|1062.4|1060.4|1062.4|1060.4|1062.6|1060.6|1062.3|1060.3|141
1717067700000|2024-05-30 11:15:00|1062.5|1060.5|1062.4|1060.4|1062.5|1060.5|1062.4|1060.4|91
1717068000000|2024-05-30 11:20:00|1062.3|1060.3|1062.7|1060.7|1062.8|1060.8|1062.3|1060.3|169
1717068300000|2024-05-30 11:25:00|1062.8|1060.8|1063.2|1061.2|1063.2|1061.2|1062.7|1060.7|186
1717068600000|2024-05-30 11:30:00|1063.1|1061.1|1063.2|1061.2|1063.3|1061.3|1063.1|1061.1|195
1717068900000|2024-05-30 11:35:00|1063.3|1061.3|1063.4|1061.4|1063.4|1061.4|1063.1|1061.1|141
1717069200000|2024-05-30 11:40:00|1063.5|1061.5|1063.7|1061.7|1063.8|1061.8|1063.5|1061.5|294
1717069500000|2024-05-30 11:45:00|1063.8|1061.8|1063.7|1061.7|1063.8|1061.8|1063.5|1061.5|154
1717069800000|2024-05-30 11:50:00|1063.6|1061.6|1063.6|1061.6|1063.8|1061.8|1063.4|1061.4|70
1717070100000|2024-05-30 11:55:00|1063.5|1061.5|1063.6|1061.6|1063.7|1061.7|1063.5|1061.5|133
1717070400000|2024-05-30 12:00:00|1063.5|1061.5|1063.2|1061.2|1063.6|1061.6|1063.2|1061.2|280
1717070700000|2024-05-30 12:05:00|1063.3|1061.3|1063.5|1061.5|1063.7|1061.7|1063.3|1061.3|210
1717071000000|2024-05-30 12:10:00|1063.4|1061.4|1063|1061|1063.6|1061.6|1062.9|1060.9|198
1717071300000|2024-05-30 12:15:00|1062.9|1060.9|1062.9|1060.9|1063.2|1061.2|1062.7|1060.7|289
1717071600000|2024-05-30 12:20:00|1063|1061|1062.9|1060.9|1063.5|1061.5|1062.9|1060.9|162
1717071900000|2024-05-30 12:25:00|1063|1061|1062.8|1060.8|1063.2|1061.2|1062.7|1060.7|123
1717072200000|2024-05-30 12:30:00|1064.5|1062.5|1065.3|1063.3|1065.7|1063.7|1064.2|1062.2|661
1717072500000|2024-05-30 12:35:00|1065.2|1063.2|1064.7|1062.7|1065.6|1063.6|1064.4|1062.4|349
1717072800000|2024-05-30 12:40:00|1064.8|1062.8|1065|1063|1065.4|1063.4|1064.8|1062.8|207
1717073100000|2024-05-30 12:45:00|1065.1|1063.1|1065.3|1063.3|1065.6|1063.6|1065|1063|340
1717073400000|2024-05-30 12:50:00|1065.2|1063.2|1064.7|1062.7|1065.2|1063.2|1064.5|1062.5|124
1717073700000|2024-05-30 12:55:00|1064.8|1062.8|1064.4|1062.4|1064.9|1062.9|1064.2|1062.2|234
1717074000000|2024-05-30 13:00:00|1064.3|1062.3|1064.3|1062.3|1064.7|1062.7|1064|1062|253
1717074300000|2024-05-30 13:05:00|1064.4|1062.4|1064.3|1062.3|1064.8|1062.8|1064.3|1062.3|168
1717074600000|2024-05-30 13:10:00|1064.2|1062.2|1063.8|1061.8|1064.3|1062.3|1063.7|1061.7|147
1717074900000|2024-05-30 13:15:00|1063.9|1061.9|1064|1062|1064|1062|1063.7|1061.7|337
1717075200000|2024-05-30 13:20:00|1063.9|1061.9|1064|1062|1064.2|1062.2|1063.8|1061.8|326
1717075500000|2024-05-30 13:25:00|1063.9|1061.9|1063.6|1061.6|1064.3|1062.3|1063.4|1061.4|717
1717075800000|2024-05-30 13:30:00|1062.9|1062.4|1062.8|1062.3|1064.1|1063.6|1061.8|1061.3|3326
1717076100000|2024-05-30 13:35:00|1062.9|1062.4|1062.6|1062.1|1063.5|1063|1062.4|1061.9|1857
1717076400000|2024-05-30 13:40:00|1062.5|1062|1064|1063.5|1064.3|1063.8|1062.4|1061.9|1791
1717076700000|2024-05-30 13:45:00|1064.1|1063.6|1064.2|1063.7|1064.8|1064.3|1064|1063.5|1662
1717077000000|2024-05-30 13:50:00|1064.3|1063.8|1064.7|1064.2|1064.9|1064.4|1063.7|1063.2|1539
1717077300000|2024-05-30 13:55:00|1064.6|1064.1|1064.1|1063.6|1064.6|1064.1|1063.4|1062.9|1631
1717077600000|2024-05-30 14:00:00|1064.2|1063.7|1065|1064.5|1065|1064.5|1064.1|1063.6|4010
1717077900000|2024-05-30 14:05:00|1064.9|1064.4|1065.4|1064.9|1065.9|1065.4|1064.8|1064.3|2056
1717078200000|2024-05-30 14:10:00|1065.3|1064.8|1063.7|1063.2|1065.4|1064.9|1063.3|1062.8|1854
1717078500000|2024-05-30 14:15:00|1063.6|1063.1|1065|1064.5|1065.1|1064.6|1063.6|1063.1|1213
1717078800000|2024-05-30 14:20:00|1064.9|1064.4|1065.2|1064.7|1065.4|1064.9|1064.7|1064.2|1399
1717079100000|2024-05-30 14:25:00|1065.1|1064.6|1065.3|1064.8|1065.8|1065.3|1064.8|1064.3|957
1717079400000|2024-05-30 14:30:00|1065.2|1064.7|1064.5|1064|1065.2|1064.7|1064.2|1063.7|756
1717079700000|2024-05-30 14:35:00|1064.4|1063.9|1063.6|1063.1|1064.8|1064.3|1063.5|1063|793
1717080000000|2024-05-30 14:40:00|1063.7|1063.2|1064|1063.5|1064|1063.5|1063.1|1062.6|615
1717080300000|2024-05-30 14:45:00|1064.1|1063.6|1064.6|1064.1|1064.7|1064.2|1064|1063.5|860
1717080600000|2024-05-30 14:50:00|1064.7|1064.2|1064.7|1064.2|1065.1|1064.6|1064.6|1064.1|790
1717080900000|2024-05-30 14:55:00|1064.8|1064.3|1064.8|1064.3|1065.2|1064.7|1064.7|1064.2|585
1717081200000|2024-05-30 15:00:00|1064.9|1064.4|1064.5|1064|1065.1|1064.6|1064.5|1064|657
1717081500000|2024-05-30 15:05:00|1064.4|1063.9|1064.4|1063.9|1064.8|1064.3|1064|1063.5|810
1717081800000|2024-05-30 15:10:00|1064.3|1063.8|1064.5|1064|1064.9|1064.4|1064.3|1063.8|1160
1717082100000|2024-05-30 15:15:00|1064.4|1063.9|1065.4|1064.9|1065.6|1065.1|1064.3|1063.8|1127
1717082400000|2024-05-30 15:20:00|1065.5|1065|1065.9|1065.4|1066|1065.5|1065.1|1064.6|1371
1717082700000|2024-05-30 15:25:00|1066|1065.5|1066.8|1066.3|1067.1|1066.6|1066|1065.5|2447
1717083000000|2024-05-30 15:30:00|1066.7|1066.2|1067.2|1066.7|1067.2|1066.7|1066.5|1066|1154
1717083300000|2024-05-30 15:35:00|1067.1|1066.6|1066|1065.5|1067.2|1066.7|1066|1065.5|1287
1717083600000|2024-05-30 15:40:00|1065.9|1065.4|1065.8|1065.3|1066.5|1066|1065.8|1065.3|790
1717083900000|2024-05-30 15:45:00|1065.9|1065.4|1065.8|1065.3|1066.2|1065.7|1065.8|1065.3|532
1717084200000|2024-05-30 15:50:00|1065.7|1065.2|1065.8|1065.3|1066.1|1065.6|1065.7|1065.2|578
1717084500000|2024-05-30 15:55:00|1065.7|1065.2|1065.3|1064.8|1065.9|1065.4|1065.3|1064.8|448
1717084800000|2024-05-30 16:00:00|1065.4|1064.9|1066.3|1065.8|1066.3|1065.8|1065.4|1064.9|645
1717085100000|2024-05-30 16:05:00|1066.4|1065.9|1066.1|1065.6|1066.5|1066|1066|1065.5|442
1717085400000|2024-05-30 16:10:00|1066|1065.5|1066|1065.5|1066.1|1065.6|1065.9|1065.4|253
1717085700000|2024-05-30 16:15:00|1066.1|1065.6|1066.3|1065.8|1066.5|1066|1066.1|1065.6|756
1717086000000|2024-05-30 16:20:00|1066.2|1065.7|1066.2|1065.7|1066.5|1066|1066|1065.5|482
1717086300000|2024-05-30 16:25:00|1066.1|1065.6|1066.1|1065.6|1066.4|1065.9|1066|1065.5|387
1717086600000|2024-05-30 16:30:00|1066.2|1065.7|1066.4|1065.9|1066.5|1066|1066|1065.5|440
1717086900000|2024-05-30 16:35:00|1066.5|1066|1066.5|1066|1066.9|1066.4|1066.4|1065.9|359
1717087200000|2024-05-30 16:40:00|1066.6|1066.1|1066.5|1066|1066.8|1066.3|1066.5|1066|362
1717087500000|2024-05-30 16:45:00|1066.4|1065.9|1066.5|1066|1066.9|1066.4|1066.4|1065.9|220
1717087800000|2024-05-30 16:50:00|1066.4|1065.9|1067|1066.5|1067.2|1066.7|1066.4|1065.9|453
1717088100000|2024-05-30 16:55:00|1066.9|1066.4|1067.2|1066.7|1067.3|1066.8|1066.9|1066.4|464
1717088400000|2024-05-30 17:00:00|1067.1|1066.6|1067.1|1066.6|1067.8|1067.3|1067|1066.5|723
1717088700000|2024-05-30 17:05:00|1067|1066.5|1067.4|1066.9|1067.4|1066.9|1067|1066.5|197
1717089000000|2024-05-30 17:10:00|1067.5|1067|1068.2|1067.7|1068.2|1067.7|1067.5|1067|423
1717089300000|2024-05-30 17:15:00|1068.1|1067.6|1067.9|1067.4|1068.2|1067.7|1067.7|1067.2|473
1717089600000|2024-05-30 17:20:00|1068|1067.5|1068.5|1068|1068.5|1068|1068|1067.5|323
1717089900000|2024-05-30 17:25:00|1068.4|1067.9|1068.4|1067.9|1068.7|1068.2|1068.4|1067.9|304
1717090200000|2024-05-30 17:30:00|1068.5|1068|1068.3|1067.8|1068.7|1068.2|1068.2|1067.7|283
1717090500000|2024-05-30 17:35:00|1068.2|1067.7|1068.1|1067.6|1068.5|1068|1068.1|1067.6|284
1717090800000|2024-05-30 17:40:00|1068.2|1067.7|1068.1|1067.6|1068.3|1067.8|1068|1067.5|335
1717091100000|2024-05-30 17:45:00|1068.2|1067.7|1068.4|1067.9|1068.6|1068.1|1068.2|1067.7|1322
1717091400000|2024-05-30 17:50:00|1068.3|1067.8|1068.5|1068|1068.5|1068|1068.1|1067.6|342
1717091700000|2024-05-30 17:55:00|1068.4|1067.9|1068.6|1068.1|1068.7|1068.2|1068.4|1067.9|266
1717092000000|2024-05-30 18:00:00|1068.5|1068|1068.1|1067.6|1068.5|1068|1068|1067.5|478
1717092300000|2024-05-30 18:05:00|1068.2|1067.7|1068|1067.5|1068.2|1067.7|1067.8|1067.3|353
1717092600000|2024-05-30 18:10:00|1067.9|1067.4|1067.8|1067.3|1067.9|1067.4|1067.6|1067.1|283
1717092900000|2024-05-30 18:15:00|1067.7|1067.2|1067.6|1067.1|1067.8|1067.3|1066.8|1066.3|259
1717093200000|2024-05-30 18:20:00|1067.7|1067.2|1067.6|1067.1|1067.7|1067.2|1067.2|1066.7|391
1717093500000|2024-05-30 18:25:00|1067.5|1067|1067.5|1067|1067.6|1067.1|1067.3|1066.8|213
1717093800000|2024-05-30 18:30:00|1067.6|1067.1|1067.6|1067.1|1068|1067.5|1067.6|1067.1|351
1717094100000|2024-05-30 18:35:00|1067.5|1067|1066.8|1066.3|1067.5|1067|1066.8|1066.3|443
1717094400000|2024-05-30 18:40:00|1066.9|1066.4|1066.7|1066.2|1066.9|1066.4|1066.5|1066|720
1717094700000|2024-05-30 18:45:00|1066.8|1066.3|1066.4|1065.9|1066.8|1066.3|1066.2|1065.7|657
1717095000000|2024-05-30 18:50:00|1066.5|1066|1066.7|1066.2|1066.9|1066.4|1066.5|1066|261
1717095300000|2024-05-30 18:55:00|1066.8|1066.3|1066.6|1066.1|1066.8|1066.3|1066.5|1066|453
1717095600000|2024-05-30 19:00:00|1066.7|1066.2|1066.5|1066|1066.8|1066.3|1066.4|1065.9|440
1717095900000|2024-05-30 19:05:00|1066.7|1066.2|1066.9|1066.4|1067|1066.5|1066.6|1066.1|433
1717096200000|2024-05-30 19:10:00|1066.8|1066.3|1067.2|1066.7|1067.2|1066.7|1066.8|1066.3|352
1717096500000|2024-05-30 19:15:00|1067.1|1066.6|1066.9|1066.4|1067.3|1066.8|1066.9|1066.4|249
1717096800000|2024-05-30 19:20:00|1066.8|1066.3|1066.5|1066|1067|1066.5|1066.3|1065.8|1274
1717097100000|2024-05-30 19:25:00|1066.4|1065.9|1066.8|1066.3|1066.9|1066.4|1066.4|1065.9|579
1717097400000|2024-05-30 19:30:00|1066.9|1066.4|1066.5|1066|1067.1|1066.6|1066.3|1065.8|457
1717097700000|2024-05-30 19:35:00|1066.4|1065.9|1066|1065.5|1066.4|1065.9|1065.9|1065.4|346
1717098000000|2024-05-30 19:40:00|1065.9|1065.4|1065.8|1065.3|1065.9|1065.4|1065.7|1065.2|494
1717098300000|2024-05-30 19:45:00|1065.7|1065.2|1064.5|1064|1065.7|1065.2|1064.3|1063.8|771
1717098600000|2024-05-30 19:50:00|1064.6|1064.1|1066.2|1065.7|1066.4|1065.9|1064.5|1064|1108
1717098900000|2024-05-30 19:55:00|1066.3|1065.8|1066|1065.5|1066.7|1066.2|1066|1065.5|8424
1717099200000|2024-05-30 20:00:00|1066.4|1064.4|1066.6|1064.6|1066.7|1064.7|1066.2|1064.2|1677
1717099500000|2024-05-30 20:05:00|1066.5|1064.5|1065.9|1063.9|1066.5|1064.5|1065.8|1063.8|242
1717099800000|2024-05-30 20:10:00|1065.8|1063.8|1066|1064|1066|1064|1065.8|1063.8|62
1717100100000|2024-05-30 20:15:00|1066.1|1064.1|1066.3|1064.3|1066.3|1064.3|1066|1064|101
1717100400000|2024-05-30 20:20:00|1066.1|1064.1|1066.4|1064.4|1066.4|1064.4|1066.1|1064.1|34
1717100700000|2024-05-30 20:25:00|1066.5|1064.5|1066.7|1064.7|1066.9|1064.9|1066.3|1064.3|160
1717101000000|2024-05-30 20:30:00|1066.8|1064.8|1066.9|1064.9|1067.2|1065.2|1066.7|1064.7|215
1717101300000|2024-05-30 20:35:00|1066.8|1064.8|1066.9|1064.9|1066.9|1064.9|1066.7|1064.7|26
1717101600000|2024-05-30 20:40:00|1066.8|1064.8|1066|1064|1066.8|1064.8|1066|1064|77
1717101900000|2024-05-30 20:45:00|1065.9|1063.9|1065.9|1063.9|1065.9|1063.9|1065.8|1063.8|5
1717102200000|2024-05-30 20:50:00|1065.8|1063.8|1065.8|1063.8|1066|1064|1065.7|1063.7|23
1717102500000|2024-05-30 20:55:00|1066|1064|1065.9|1063.9|1066|1064|1065.8|1063.8|26
1717102800000|2024-05-30 21:00:00|1066.2|1064.2|1066.2|1064.2|1066.2|1064.2|1066.2|1064.2|2
1717106400000|2024-05-30 22:00:00|1065.5|1063.5|1065.3|1063.3|1065.8|1063.8|1064.7|1062.7|0
1717106700000|2024-05-30 22:05:00|1065.2|1063.2|1064.5|1062.5|1065.3|1063.3|1064.3|1062.3|0
1717107000000|2024-05-30 22:10:00|1064.6|1062.6|1064.6|1062.6|1064.7|1062.7|1064.5|1062.5|0
1717107300000|2024-05-30 22:15:00|1064.7|1062.7|1064.4|1062.4|1064.7|1062.7|1064.3|1062.3|0
1717107600000|2024-05-30 22:20:00|1064.3|1062.3|1064.6|1062.6|1064.6|1062.6|1064.3|1062.3|0
1717107900000|2024-05-30 22:25:00|1064.5|1062.5|1064.5|1062.5|1064.6|1062.6|1064.5|1062.5|0
1717108200000|2024-05-30 22:30:00|1064.6|1062.6|1064.8|1062.8|1064.8|1062.8|1064.6|1062.6|0
1717108500000|2024-05-30 22:35:00|1064.9|1062.9|1064.9|1062.9|1065|1063|1064.8|1062.8|0
1717108800000|2024-05-30 22:40:00|1065|1063|1065|1063|1065.1|1063.1|1064.9|1062.9|0
1717109100000|2024-05-30 22:45:00|1064.9|1062.9|1064.9|1062.9|1065|1063|1064.9|1062.9|0
1717109400000|2024-05-30 22:50:00|1064.8|1062.8|1064.7|1062.7|1064.8|1062.8|1064.6|1062.6|0
1717109700000|2024-05-30 22:55:00|1064.8|1062.8|1064.7|1062.7|1064.8|1062.8|1064.7|1062.7|0
1717110000000|2024-05-30 23:00:00|1064.6|1062.6|1064.6|1062.6|1064.7|1062.7|1064.5|1062.5|0
1717110300000|2024-05-30 23:05:00|1064.7|1062.7|1064.8|1062.8|1064.9|1062.9|1064.6|1062.6|0
1717110600000|2024-05-30 23:10:00|1064.7|1062.7|1064.7|1062.7|1064.7|1062.7|1064.6|1062.6|0
1717110900000|2024-05-30 23:15:00|1064.6|1062.6|1064.4|1062.4|1064.7|1062.7|1064.4|1062.4|0
1717111200000|2024-05-30 23:20:00|1064.3|1062.3|1064.4|1062.4|1064.4|1062.4|1064.3|1062.3|0
1717111500000|2024-05-30 23:25:00|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.4|1062.4|0
1717111800000|2024-05-30 23:30:00|1064.6|1062.6|1064.7|1062.7|1064.9|1062.9|1064.6|1062.6|0
1717112100000|2024-05-30 23:35:00|1064.8|1062.8|1064.5|1062.5|1064.8|1062.8|1064.4|1062.4|0
1717112400000|2024-05-30 23:40:00|1064.6|1062.6|1064.4|1062.4|1064.6|1062.6|1064.3|1062.3|0
1717112700000|2024-05-30 23:45:00|1064.5|1062.5|1064.1|1062.1|1064.5|1062.5|1064.1|1062.1|0
1717113000000|2024-05-30 23:50:00|1064.2|1062.2|1064.5|1062.5|1064.5|1062.5|1064|1062|0
1717113300000|2024-05-30 23:55:00|1064.4|1062.4|1064.3|1062.3|1064.4|1062.4|1064.1|1062.1|0
1717113600000|2024-05-31 00:00:00|1064.8|1062.8|1065.8|1063.8|1066.6|1064.6|1064.2|1062.2|77
1717113900000|2024-05-31 00:05:00|1066|1064|1065.7|1063.7|1066.3|1064.3|1065.7|1063.7|35
1717114200000|2024-05-31 00:10:00|1066.1|1064.1|1064.7|1062.7|1066.3|1064.3|1064.7|1062.7|52
1717114500000|2024-05-31 00:15:00|1064.6|1062.6|1064.5|1062.5|1064.7|1062.7|1064.3|1062.3|29
1717114800000|2024-05-31 00:20:00|1064.9|1062.9|1064.6|1062.6|1065.3|1063.3|1064.5|1062.5|23
1717115100000|2024-05-31 00:25:00|1065|1063|1064.6|1062.6|1065.6|1063.6|1064.6|1062.6|47
1717115400000|2024-05-31 00:30:00|1064.9|1062.9|1064.4|1062.4|1065.3|1063.3|1064.4|1062.4|33
1717115700000|2024-05-31 00:35:00|1064.3|1062.3|1063.9|1061.9|1064.5|1062.5|1063.8|1061.8|19
1717116000000|2024-05-31 00:40:00|1064|1062|1063.5|1061.5|1064.3|1062.3|1063.5|1061.5|18
1717116300000|2024-05-31 00:45:00|1063.6|1061.6|1062.6|1060.6|1063.8|1061.8|1062.5|1060.5|92
1717116600000|2024-05-31 00:50:00|1062.5|1060.5|1063.6|1061.6|1063.6|1061.6|1062.4|1060.4|52
1717116900000|2024-05-31 00:55:00|1063.5|1061.5|1064.4|1062.4|1064.6|1062.6|1063.5|1061.5|24
1717117200000|2024-05-31 01:00:00|1064.3|1062.3|1065.5|1063.5|1065.6|1063.6|1064.1|1062.1|33
1717117500000|2024-05-31 01:05:00|1065.4|1063.4|1064.4|1062.4|1065.4|1063.4|1064.3|1062.3|23
1717117800000|2024-05-31 01:10:00|1064.7|1062.7|1064.6|1062.6|1064.8|1062.8|1064.6|1062.6|22
1717118100000|2024-05-31 01:15:00|1064.8|1062.8|1063.9|1061.9|1064.8|1062.8|1063.3|1061.3|39
1717118400000|2024-05-31 01:20:00|1064.3|1062.3|1064.3|1062.3|1064.7|1062.7|1064.3|1062.3|24
1717118700000|2024-05-31 01:25:00|1064.4|1062.4|1064.5|1062.5|1064.8|1062.8|1064.4|1062.4|6
1717119000000|2024-05-31 01:30:00|1064.2|1062.2|1063.9|1061.9|1064.5|1062.5|1063.4|1061.4|93
1717119300000|2024-05-31 01:35:00|1064.4|1062.4|1064.5|1062.5|1064.9|1062.9|1063.7|1061.7|24
1717119600000|2024-05-31 01:40:00|1064.6|1062.6|1064.4|1062.4|1064.8|1062.8|1064.2|1062.2|34
1717119900000|2024-05-31 01:45:00|1064.2|1062.2|1063.9|1061.9|1064.4|1062.4|1063.2|1061.2|37
1717120200000|2024-05-31 01:50:00|1063.8|1061.8|1065.2|1063.2|1065.5|1063.5|1063.4|1061.4|16
1717120500000|2024-05-31 01:55:00|1065.4|1063.4|1066.2|1064.2|1066.4|1064.4|1064.8|1062.8|35
1717120800000|2024-05-31 02:00:00|1066|1064|1065.5|1063.5|1066.3|1064.3|1065.5|1063.5|24
1717121100000|2024-05-31 02:05:00|1064.8|1062.8|1064.3|1062.3|1064.8|1062.8|1064.2|1062.2|14
1717121400000|2024-05-31 02:10:00|1064.2|1062.2|1063.6|1061.6|1064.3|1062.3|1063.6|1061.6|44
1717121700000|2024-05-31 02:15:00|1063.8|1061.8|1064.4|1062.4|1064.7|1062.7|1063.3|1061.3|32
1717122000000|2024-05-31 02:20:00|1064.3|1062.3|1064.4|1062.4|1064.4|1062.4|1063.6|1061.6|19
1717122300000|2024-05-31 02:25:00|1063.8|1061.8|1062.8|1060.8|1063.9|1061.9|1062.8|1060.8|9
1717122600000|2024-05-31 02:30:00|1062.6|1060.6|1062.3|1060.3|1062.7|1060.7|1062.3|1060.3|24
1717122900000|2024-05-31 02:35:00|1062.2|1060.2|1062.8|1060.8|1062.8|1060.8|1062.2|1060.2|15
1717123200000|2024-05-31 02:40:00|1062.4|1060.4|1062.2|1060.2|1062.4|1060.4|1062.2|1060.2|2
1717123500000|2024-05-31 02:45:00|1061.4|1059.4|1061.3|1059.3|1061.4|1059.4|1061|1059|13
1717123800000|2024-05-31 02:50:00|1061.5|1059.5|1061.4|1059.4|1061.5|1059.5|1061.2|1059.2|3
1717124100000|2024-05-31 02:55:00|1061|1059|1060.3|1058.3|1061|1059|1060.3|1058.3|19
1717124400000|2024-05-31 03:00:00|1060.4|1058.4|1060.7|1058.7|1060.7|1058.7|1060.2|1058.2|26
1717124700000|2024-05-31 03:05:00|1060.8|1058.8|1060.9|1058.9|1061|1059|1060.8|1058.8|3
1717125000000|2024-05-31 03:10:00|1061.7|1059.7|1060.7|1058.7|1061.8|1059.8|1060.7|1058.7|6
1717125300000|2024-05-31 03:15:00|1060.1|1058.1|1059.5|1057.5|1060.1|1058.1|1059.2|1057.2|22
1717125600000|2024-05-31 03:20:00|1060.4|1058.4|1060.7|1058.7|1060.7|1058.7|1060.1|1058.1|16
1717125900000|2024-05-31 03:25:00|1060.6|1058.6|1061.8|1059.8|1061.8|1059.8|1060.6|1058.6|25
1717126200000|2024-05-31 03:30:00|1061.6|1059.6|1061.1|1059.1|1061.8|1059.8|1061|1059|43
1717126500000|2024-05-31 03:35:00|1061.3|1059.3|1061.1|1059.1|1061.4|1059.4|1061.1|1059.1|7
1717126800000|2024-05-31 03:40:00|1060.9|1058.9|1060.5|1058.5|1060.9|1058.9|1060.4|1058.4|5
1717127100000|2024-05-31 03:45:00|1060.6|1058.6|1060.6|1058.6|1060.8|1058.8|1060.6|1058.6|11
1717127400000|2024-05-31 03:50:00|1060.4|1058.4|1060.8|1058.8|1060.8|1058.8|1060.4|1058.4|8
1717127700000|2024-05-31 03:55:00|1060.6|1058.6|1060.4|1058.4|1060.7|1058.7|1060.4|1058.4|15
1717128000000|2024-05-31 04:00:00|1060.3|1058.3|1060|1058|1060.3|1058.3|1060|1058|17
1717128300000|2024-05-31 04:05:00|1059.9|1057.9|1059.7|1057.7|1060|1058|1059.7|1057.7|16
1717128600000|2024-05-31 04:10:00|1059.8|1057.8|1059.6|1057.6|1059.9|1057.9|1059.6|1057.6|13
1717128900000|2024-05-31 04:15:00|1059.5|1057.5|1058.8|1056.8|1059.5|1057.5|1058.8|1056.8|36
1717129200000|2024-05-31 04:20:00|1058.9|1056.9|1058.9|1056.9|1059|1057|1058.8|1056.8|21
1717129500000|2024-05-31 04:25:00|1059|1057|1058.6|1056.6|1059|1057|1058.6|1056.6|28
1717129800000|2024-05-31 04:30:00|1058.5|1056.5|1058.3|1056.3|1058.5|1056.5|1057.9|1055.9|82
1717130100000|2024-05-31 04:35:00|1058|1056|1057.4|1055.4|1058|1056|1057.3|1055.3|143
1717130400000|2024-05-31 04:40:00|1057.3|1055.3|1058|1056|1058|1056|1057.2|1055.2|19
1717130700000|2024-05-31 04:45:00|1057.6|1055.6|1058.3|1056.3|1058.3|1056.3|1057.6|1055.6|19
1717131000000|2024-05-31 04:50:00|1058.2|1056.2|1059.1|1057.1|1059.1|1057.1|1058.2|1056.2|80
1717131300000|2024-05-31 04:55:00|1059.2|1057.2|1059|1057|1059.2|1057.2|1059|1057|4
1717131600000|2024-05-31 05:00:00|1058.9|1056.9|1059|1057|1059.1|1057.1|1058.6|1056.6|43
1717131900000|2024-05-31 05:05:00|1059.2|1057.2|1059.1|1057.1|1059.2|1057.2|1058.7|1056.7|21
1717132200000|2024-05-31 05:10:00|1059.2|1057.2|1059.4|1057.4|1059.4|1057.4|1058.8|1056.8|13
1717132500000|2024-05-31 05:15:00|1059.5|1057.5|1058.2|1056.2|1059.5|1057.5|1058.2|1056.2|18
1717132800000|2024-05-31 05:20:00|1058.1|1056.1|1057.8|1055.8|1058.2|1056.2|1057.6|1055.6|45
1717133100000|2024-05-31 05:25:00|1057.4|1055.4|1055|1053|1057.4|1055.4|1054.7|1052.7|278
1717133400000|2024-05-31 05:30:00|1054.9|1052.9|1055.3|1053.3|1055.7|1053.7|1054.9|1052.9|84
1717133700000|2024-05-31 05:35:00|1055.4|1053.4|1055.6|1053.6|1056.3|1054.3|1055.4|1053.4|45
1717134000000|2024-05-31 05:40:00|1055.7|1053.7|1057.1|1055.1|1057.3|1055.3|1055.5|1053.5|298
1717134300000|2024-05-31 05:45:00|1057|1055|1056.9|1054.9|1057.2|1055.2|1056.5|1054.5|114
1717134600000|2024-05-31 05:50:00|1056.7|1054.7|1055.9|1053.9|1056.9|1054.9|1055.9|1053.9|60
1717134900000|2024-05-31 05:55:00|1055.8|1053.8|1055.2|1053.2|1055.8|1053.8|1055|1053|48
1717135200000|2024-05-31 06:00:00|1055|1053|1055.2|1053.2|1055.4|1053.4|1054.6|1052.6|78
1717135500000|2024-05-31 06:05:00|1055|1053|1054.7|1052.7|1055.5|1053.5|1054.6|1052.6|132
1717135800000|2024-05-31 06:10:00|1054.8|1052.8|1054.4|1052.4|1055|1053|1054.2|1052.2|77
1717136100000|2024-05-31 06:15:00|1054.2|1052.2|1053.4|1051.4|1054.7|1052.7|1053.4|1051.4|80
1717136400000|2024-05-31 06:20:00|1053.3|1051.3|1052.7|1050.7|1053.4|1051.4|1052.1|1050.1|123
1717136700000|2024-05-31 06:25:00|1052.8|1050.8|1053.1|1051.1|1053.2|1051.2|1052.6|1050.6|249
1717137000000|2024-05-31 06:30:00|1052.9|1050.9|1053.4|1051.4|1054.1|1052.1|1052.9|1050.9|304
1717137300000|2024-05-31 06:35:00|1053.3|1051.3|1053.8|1051.8|1053.8|1051.8|1053.2|1051.2|122
1717137600000|2024-05-31 06:40:00|1053.9|1051.9|1053.5|1051.5|1054|1052|1053.3|1051.3|296
1717137900000|2024-05-31 06:45:00|1053.4|1051.4|1053.4|1051.4|1053.7|1051.7|1053|1051|236
1717138200000|2024-05-31 06:50:00|1053.5|1051.5|1053.4|1051.4|1053.8|1051.8|1053.1|1051.1|177
1717138500000|2024-05-31 06:55:00|1053.5|1051.5|1052.6|1050.6|1053.5|1051.5|1052.6|1050.6|289
1717138800000|2024-05-31 07:00:00|1052.5|1050.5|1052.4|1050.4|1053.2|1051.2|1052.2|1050.2|646
1717139100000|2024-05-31 07:05:00|1052.5|1050.5|1052.9|1050.9|1053.2|1051.2|1052.2|1050.2|596
1717139400000|2024-05-31 07:10:00|1053|1051|1052.8|1050.8|1053.2|1051.2|1052.4|1050.4|570
1717139700000|2024-05-31 07:15:00|1052.7|1050.7|1053.2|1051.2|1053.2|1051.2|1052.2|1050.2|481
1717140000000|2024-05-31 07:20:00|1053.1|1051.1|1052.5|1050.5|1053.2|1051.2|1052.5|1050.5|377
1717140300000|2024-05-31 07:25:00|1052.6|1050.6|1052.3|1050.3|1052.8|1050.8|1052|1050|544
1717140600000|2024-05-31 07:30:00|1052.2|1050.2|1051.8|1049.8|1052.2|1050.2|1051.5|1049.5|557
1717140900000|2024-05-31 07:35:00|1051.7|1049.7|1051.4|1049.4|1051.9|1049.9|1050.8|1048.8|464
1717141200000|2024-05-31 07:40:00|1051.3|1049.3|1051.2|1049.2|1051.5|1049.5|1051|1049|403
1717141500000|2024-05-31 07:45:00|1051.3|1049.3|1051.1|1049.1|1051.3|1049.3|1050.8|1048.8|417
1717141800000|2024-05-31 07:50:00|1051.2|1049.2|1050.2|1048.2|1051.2|1049.2|1050.2|1048.2|420
1717142100000|2024-05-31 07:55:00|1050.3|1048.3|1050|1048|1050.6|1048.6|1049.8|1047.8|608
1717142400000|2024-05-31 08:00:00|1049.9|1047.9|1050.1|1048.1|1050.6|1048.6|1049.4|1047.4|1304
1717142700000|2024-05-31 08:05:00|1050|1048|1050.7|1048.7|1051.1|1049.1|1050|1048|1097
1717143000000|2024-05-31 08:10:00|1050.9|1048.9|1051.5|1049.5|1051.5|1049.5|1050.8|1048.8|536
1717143300000|2024-05-31 08:15:00|1051.4|1049.4|1052.2|1050.2|1052.2|1050.2|1051|1049|694
1717143600000|2024-05-31 08:20:00|1052.3|1050.3|1052.4|1050.4|1052.5|1050.5|1052|1050|339
1717143900000|2024-05-31 08:25:00|1052.3|1050.3|1052.6|1050.6|1052.7|1050.7|1052.1|1050.1|343
1717144200000|2024-05-31 08:30:00|1052.7|1050.7|1052.8|1050.8|1053.1|1051.1|1052.6|1050.6|336
1717144500000|2024-05-31 08:35:00|1052.7|1050.7|1053.1|1051.1|1053.1|1051.1|1052.3|1050.3|259
1717144800000|2024-05-31 08:40:00|1053.2|1051.2|1053.3|1051.3|1053.4|1051.4|1053|1051|225
1717145100000|2024-05-31 08:45:00|1053.2|1051.2|1052.9|1050.9|1053.3|1051.3|1052.8|1050.8|296
1717145400000|2024-05-31 08:50:00|1052.8|1050.8|1052.5|1050.5|1053|1051|1052.5|1050.5|297
1717145700000|2024-05-31 08:55:00|1052.4|1050.4|1052.1|1050.1|1052.6|1050.6|1052.1|1050.1|230
1717146000000|2024-05-31 09:00:00|1052|1050|1051.1|1049.1|1052.1|1050.1|1051.1|1049.1|311
1717146300000|2024-05-31 09:05:00|1051|1049|1050.8|1048.8|1051.1|1049.1|1050.7|1048.7|244
1717146600000|2024-05-31 09:10:00|1050.9|1048.9|1050.8|1048.8|1051|1049|1050.7|1048.7|134
1717146900000|2024-05-31 09:15:00|1050.7|1048.7|1050.9|1048.9|1051.1|1049.1|1050.6|1048.6|503
1717147200000|2024-05-31 09:20:00|1051|1049|1050.8|1048.8|1051|1049|1050.5|1048.5|243
1717147500000|2024-05-31 09:25:00|1050.7|1048.7|1051.4|1049.4|1051.5|1049.5|1050.6|1048.6|194
1717147800000|2024-05-31 09:30:00|1051.5|1049.5|1051.1|1049.1|1051.8|1049.8|1051.1|1049.1|248
1717148100000|2024-05-31 09:35:00|1051.2|1049.2|1050.9|1048.9|1051.3|1049.3|1050.8|1048.8|218
1717148400000|2024-05-31 09:40:00|1051|1049|1050.7|1048.7|1051|1049|1050.6|1048.6|307
1717148700000|2024-05-31 09:45:00|1050.8|1048.8|1051.4|1049.4|1051.6|1049.6|1050.8|1048.8|228
1717149000000|2024-05-31 09:50:00|1051.5|1049.5|1051.1|1049.1|1051.6|1049.6|1051|1049|218
1717149300000|2024-05-31 09:55:00|1051.2|1049.2|1051.4|1049.4|1051.5|1049.5|1051|1049|363
1717149600000|2024-05-31 10:00:00|1051.3|1049.3|1051.5|1049.5|1051.8|1049.8|1051.3|1049.3|153
1717149900000|2024-05-31 10:05:00|1051.6|1049.6|1051.1|1049.1|1051.7|1049.7|1051.1|1049.1|150
1717150200000|2024-05-31 10:10:00|1051.2|1049.2|1051.1|1049.1|1051.2|1049.2|1050.9|1048.9|110
1717150500000|2024-05-31 10:15:00|1051|1049|1051|1049|1051.1|1049.1|1050.7|1048.7|178
1717150800000|2024-05-31 10:20:00|1051.1|1049.1|1051.2|1049.2|1051.3|1049.3|1051|1049|213
1717151100000|2024-05-31 10:25:00|1051.1|1049.1|1051.3|1049.3|1051.3|1049.3|1050.9|1048.9|187
1717151400000|2024-05-31 10:30:00|1051.2|1049.2|1051.3|1049.3|1051.4|1049.4|1051|1049|267
1717151700000|2024-05-31 10:35:00|1051.2|1049.2|1051.1|1049.1|1051.6|1049.6|1050.7|1048.7|998
1717152000000|2024-05-31 10:40:00|1051|1049|1052|1050|1052|1050|1051|1049|551
1717152300000|2024-05-31 10:45:00|1051.9|1049.9|1051.6|1049.6|1051.9|1049.9|1051.4|1049.4|254
1717152600000|2024-05-31 10:50:00|1051.7|1049.7|1051|1049|1051.7|1049.7|1050.8|1048.8|357
1717152900000|2024-05-31 10:55:00|1050.9|1048.9|1052.1|1050.1|1052.2|1050.2|1050.9|1048.9|268
1717153200000|2024-05-31 11:00:00|1052.2|1050.2|1052.7|1050.7|1052.7|1050.7|1052|1050|525
1717153500000|2024-05-31 11:05:00|1052.8|1050.8|1052.9|1050.9|1053|1051|1052.7|1050.7|339
1717153800000|2024-05-31 11:10:00|1052.8|1050.8|1053.5|1051.5|1053.5|1051.5|1052.8|1050.8|421
1717154100000|2024-05-31 11:15:00|1053.7|1051.7|1053.1|1051.1|1053.7|1051.7|1053.1|1051.1|190
1717154400000|2024-05-31 11:20:00|1053|1051|1053.2|1051.2|1053.2|1051.2|1052.9|1050.9|174
1717154700000|2024-05-31 11:25:00|1053.1|1051.1|1053.1|1051.1|1053.3|1051.3|1052.9|1050.9|215
1717155000000|2024-05-31 11:30:00|1053.2|1051.2|1053.6|1051.6|1053.6|1051.6|1053.1|1051.1|218
1717155300000|2024-05-31 11:35:00|1053.7|1051.7|1054.3|1052.3|1054.3|1052.3|1053.6|1051.6|603
1717155600000|2024-05-31 11:40:00|1054.4|1052.4|1054.5|1052.5|1054.7|1052.7|1054.2|1052.2|439
1717155900000|2024-05-31 11:45:00|1054.6|1052.6|1054.8|1052.8|1055|1053|1054.5|1052.5|554
1717156200000|2024-05-31 11:50:00|1054.7|1052.7|1054.7|1052.7|1054.9|1052.9|1054.6|1052.6|333
1717156500000|2024-05-31 11:55:00|1054.6|1052.6|1055|1053|1055.3|1053.3|1054.6|1052.6|506
1717156800000|2024-05-31 12:00:00|1054.9|1052.9|1055.2|1053.2|1055.3|1053.3|1054.5|1052.5|828
1717157100000|2024-05-31 12:05:00|1055.1|1053.1|1055.7|1053.7|1055.9|1053.9|1055.1|1053.1|341
1717157400000|2024-05-31 12:10:00|1055.6|1053.6|1055.6|1053.6|1055.9|1053.9|1055.4|1053.4|186
1717157700000|2024-05-31 12:15:00|1055.5|1053.5|1055.4|1053.4|1055.6|1053.6|1055.2|1053.2|137
1717158000000|2024-05-31 12:20:00|1055.3|1053.3|1055.2|1053.2|1055.7|1053.7|1055.2|1053.2|171
1717158300000|2024-05-31 12:25:00|1055.1|1053.1|1055.4|1053.4|1055.7|1053.7|1054.9|1052.9|481
1717158600000|2024-05-31 12:30:00|1055.5|1053.5|1057|1055|1057.9|1055.9|1055.2|1053.2|1093
1717158900000|2024-05-31 12:35:00|1057.1|1055.1|1057.9|1055.9|1058|1056|1056.5|1054.5|650
1717159200000|2024-05-31 12:40:00|1057.8|1055.8|1058.4|1056.4|1058.5|1056.5|1057.5|1055.5|329
1717159500000|2024-05-31 12:45:00|1058.3|1056.3|1058|1056|1058.4|1056.4|1057.9|1055.9|320
1717159800000|2024-05-31 12:50:00|1058.1|1056.1|1057.9|1055.9|1058.3|1056.3|1057.6|1055.6|362
1717160100000|2024-05-31 12:55:00|1058|1056|1057.1|1055.1|1058|1056|1057|1055|523
1717160400000|2024-05-31 13:00:00|1057|1055|1056.4|1054.4|1057.2|1055.2|1056.3|1054.3|501
1717160700000|2024-05-31 13:05:00|1056.3|1054.3|1056.2|1054.2|1056.4|1054.4|1056|1054|491
1717161000000|2024-05-31 13:10:00|1056.3|1054.3|1056.9|1054.9|1056.9|1054.9|1056.1|1054.1|464
1717161300000|2024-05-31 13:15:00|1057|1055|1056.6|1054.6|1057|1055|1056.3|1054.3|463
1717161600000|2024-05-31 13:20:00|1056.7|1054.7|1056.1|1054.1|1056.8|1054.8|1056.1|1054.1|443
1717161900000|2024-05-31 13:25:00|1056|1054|1056|1054|1056.2|1054.2|1055.7|1053.7|651
1717162200000|2024-05-31 13:30:00|1055.2|1054.7|1053.4|1052.9|1055.2|1054.7|1052.5|1052|8235
1717162500000|2024-05-31 13:35:00|1053.5|1053|1054.7|1054.2|1055|1054.5|1053.5|1053|2591
1717162800000|2024-05-31 13:40:00|1054.8|1054.3|1054.7|1054.2|1055.2|1054.7|1054|1053.5|1969
1717163100000|2024-05-31 13:45:00|1054.8|1054.3|1054.4|1053.9|1055.3|1054.8|1053.6|1053.1|2955
1717163400000|2024-05-31 13:50:00|1054.3|1053.8|1053.3|1052.8|1054.8|1054.3|1053.2|1052.7|2144
1717163700000|2024-05-31 13:55:00|1053.4|1052.9|1053.3|1052.8|1053.5|1053|1052.8|1052.3|1911
1717164000000|2024-05-31 14:00:00|1053.4|1052.9|1053.1|1052.6|1053.5|1053|1052.2|1051.7|2114
1717164300000|2024-05-31 14:05:00|1053|1052.5|1054.2|1053.7|1054.3|1053.8|1052.9|1052.4|1691
1717164600000|2024-05-31 14:10:00|1054.3|1053.8|1053.1|1052.6|1054.4|1053.9|1052.9|1052.4|1028
1717164900000|2024-05-31 14:15:00|1053|1052.5|1052.4|1051.9|1053.1|1052.6|1052|1051.5|1232
1717165200000|2024-05-31 14:20:00|1052.3|1051.8|1050.9|1050.4|1052.6|1052.1|1050.8|1050.3|1536
1717165500000|2024-05-31 14:25:00|1051|1050.5|1050.8|1050.3|1051.7|1051.2|1050.7|1050.2|1160
1717165800000|2024-05-31 14:30:00|1050.7|1050.2|1049.9|1049.4|1050.8|1050.3|1049.6|1049.1|1183
1717166100000|2024-05-31 14:35:00|1050|1049.5|1049.9|1049.4|1050.2|1049.7|1049.4|1048.9|1127
1717166400000|2024-05-31 14:40:00|1049.8|1049.3|1048.5|1048|1050|1049.5|1048.5|1048|1186
1717166700000|2024-05-31 14:45:00|1048.6|1048.1|1048.6|1048.1|1049.2|1048.7|1048.4|1047.9|1041
1717167000000|2024-05-31 14:50:00|1048.5|1048|1048.2|1047.7|1048.7|1048.2|1048|1047.5|2160
1717167300000|2024-05-31 14:55:00|1048.3|1047.8|1048.9|1048.4|1049.5|1049|1048.3|1047.8|2542
1717167600000|2024-05-31 15:00:00|1049|1048.5|1048.7|1048.2|1049.1|1048.6|1048.4|1047.9|2096
1717167900000|2024-05-31 15:05:00|1048.6|1048.1|1048.8|1048.3|1048.8|1048.3|1048|1047.5|1665
1717168200000|2024-05-31 15:10:00|1048.7|1048.2|1048.2|1047.7|1049|1048.5|1047.9|1047.4|1465
1717168500000|2024-05-31 15:15:00|1048.3|1047.8|1047.7|1047.2|1048.5|1048|1047.6|1047.1|1433
1717168800000|2024-05-31 15:20:00|1047.8|1047.3|1047.4|1046.9|1047.8|1047.3|1046.8|1046.3|1852
1717169100000|2024-05-31 15:25:00|1047.3|1046.8|1047.9|1047.4|1048.5|1048|1046.8|1046.3|3707
1717169400000|2024-05-31 15:30:00|1047.8|1047.3|1047|1046.5|1047.8|1047.3|1046.5|1046|2533
1717169700000|2024-05-31 15:35:00|1046.9|1046.4|1046.9|1046.4|1047.7|1047.2|1046.8|1046.3|2369
1717170000000|2024-05-31 15:40:00|1046.8|1046.3|1047.2|1046.7|1047.5|1047|1046.8|1046.3|1556
1717170300000|2024-05-31 15:45:00|1047.3|1046.8|1047.4|1046.9|1047.6|1047.1|1047.2|1046.7|1210
1717170600000|2024-05-31 15:50:00|1047.5|1047|1047.6|1047.1|1047.7|1047.2|1047.3|1046.8|839
1717170900000|2024-05-31 15:55:00|1047.5|1047|1047|1046.5|1047.6|1047.1|1047|1046.5|564
1717171200000|2024-05-31 16:00:00|1046.9|1046.4|1046.8|1046.3|1047.3|1046.8|1046.6|1046.1|584
1717171500000|2024-05-31 16:05:00|1046.9|1046.4|1046.9|1046.4|1047.1|1046.6|1046.6|1046.1|459
1717171800000|2024-05-31 16:10:00|1046.8|1046.3|1046.8|1046.3|1047|1046.5|1046.3|1045.8|535
1717172100000|2024-05-31 16:15:00|1046.7|1046.2|1046.7|1046.2|1046.9|1046.4|1046.2|1045.7|478
1717172400000|2024-05-31 16:20:00|1046.8|1046.3|1046.7|1046.2|1046.8|1046.3|1046.3|1045.8|419
1717172700000|2024-05-31 16:25:00|1046.6|1046.1|1046.9|1046.4|1046.9|1046.4|1046.5|1046|326
1717173000000|2024-05-31 16:30:00|1047|1046.5|1047.3|1046.8|1047.5|1047|1046.9|1046.4|602
1717173300000|2024-05-31 16:35:00|1047.2|1046.7|1048.2|1047.7|1048.2|1047.7|1047.1|1046.6|791
1717173600000|2024-05-31 16:40:00|1048.3|1047.8|1048.4|1047.9|1048.7|1048.2|1048.1|1047.6|948
1717173900000|2024-05-31 16:45:00|1048.3|1047.8|1048.1|1047.6|1048.6|1048.1|1047.9|1047.4|829
1717174200000|2024-05-31 16:50:00|1048|1047.5|1048.3|1047.8|1048.5|1048|1047.8|1047.3|665
1717174500000|2024-05-31 16:55:00|1048.4|1047.9|1048.5|1048|1048.7|1048.2|1048.3|1047.8|659
1717174800000|2024-05-31 17:00:00|1048.4|1047.9|1048.7|1048.2|1049.1|1048.6|1048.4|1047.9|607
1717175100000|2024-05-31 17:05:00|1048.6|1048.1|1049.3|1048.8|1049.3|1048.8|1048.6|1048.1|406
1717175400000|2024-05-31 17:10:00|1049.2|1048.7|1049.6|1049.1|1049.6|1049.1|1049.2|1048.7|340
1717175700000|2024-05-31 17:15:00|1049.7|1049.2|1049.7|1049.2|1050|1049.5|1049.6|1049.1|554
1717176000000|2024-05-31 17:20:00|1049.8|1049.3|1050|1049.5|1050|1049.5|1049.4|1048.9|759
1717176300000|2024-05-31 17:25:00|1049.9|1049.4|1049.7|1049.2|1050.3|1049.8|1049.6|1049.1|414
1717176600000|2024-05-31 17:30:00|1049.8|1049.3|1049.7|1049.2|1050|1049.5|1049.6|1049.1|273
1717176900000|2024-05-31 17:35:00|1049.6|1049.1|1049.7|1049.2|1049.9|1049.4|1049.6|1049.1|229
1717177200000|2024-05-31 17:40:00|1049.6|1049.1|1049.8|1049.3|1049.8|1049.3|1049.5|1049|312
1717177500000|2024-05-31 17:45:00|1049.7|1049.2|1049.9|1049.4|1050|1049.5|1049.6|1049.1|247
1717177800000|2024-05-31 17:50:00|1050|1049.5|1049.8|1049.3|1050.3|1049.8|1049.6|1049.1|357
1717178100000|2024-05-31 17:55:00|1049.9|1049.4|1049.7|1049.2|1050.1|1049.6|1049.6|1049.1|687
1717178400000|2024-05-31 18:00:00|1049.8|1049.3|1049.1|1048.6|1049.8|1049.3|1049.1|1048.6|547
1717178700000|2024-05-31 18:05:00|1049.2|1048.7|1049.3|1048.8|1049.5|1049|1049|1048.5|329
1717179000000|2024-05-31 18:10:00|1049.4|1048.9|1049.4|1048.9|1049.9|1049.4|1049.3|1048.8|532
1717179300000|2024-05-31 18:15:00|1049.5|1049|1050.1|1049.6|1050.1|1049.6|1049.4|1048.9|192
1717179600000|2024-05-31 18:20:00|1050|1049.5|1050.3|1049.8|1050.3|1049.8|1050|1049.5|515
1717179900000|2024-05-31 18:25:00|1050.2|1049.7|1050|1049.5|1050.3|1049.8|1049.8|1049.3|507
1717180200000|2024-05-31 18:30:00|1050.1|1049.6|1049.5|1049|1050.2|1049.7|1049.3|1048.8|677
1717180500000|2024-05-31 18:35:00|1049.4|1048.9|1049.4|1048.9|1049.7|1049.2|1049.4|1048.9|437
1717180800000|2024-05-31 18:40:00|1049.5|1049|1050.1|1049.6|1050.1|1049.6|1049.4|1048.9|653
1717181100000|2024-05-31 18:45:00|1050.2|1049.7|1049.7|1049.2|1050.3|1049.8|1049.7|1049.2|508
1717181400000|2024-05-31 18:50:00|1049.6|1049.1|1049.3|1048.8|1049.7|1049.2|1049.1|1048.6|334
1717181700000|2024-05-31 18:55:00|1049.2|1048.7|1049.9|1049.4|1050|1049.5|1049.2|1048.7|467
1717182000000|2024-05-31 19:00:00|1050|1049.5|1050.1|1049.6|1050.3|1049.8|1049.6|1049.1|940
1717182300000|2024-05-31 19:05:00|1050.2|1049.7|1050.3|1049.8|1050.5|1050|1050|1049.5|814
1717182600000|2024-05-31 19:10:00|1050.2|1049.7|1050.7|1050.2|1050.7|1050.2|1050.2|1049.7|696
1717182900000|2024-05-31 19:15:00|1050.6|1050.1|1050.5|1050|1050.7|1050.2|1050.4|1049.9|723
1717183200000|2024-05-31 19:20:00|1050.6|1050.1|1050.7|1050.2|1050.8|1050.3|1050.4|1049.9|826
1717183500000|2024-05-31 19:25:00|1050.8|1050.3|1049.8|1049.3|1050.9|1050.4|1049.8|1049.3|1593
1717183800000|2024-05-31 19:30:00|1049.7|1049.2|1051.2|1050.7|1051.3|1050.8|1049.7|1049.2|2390
1717184100000|2024-05-31 19:35:00|1051.1|1050.6|1051.5|1051|1051.7|1051.2|1051.1|1050.6|2322
1717184400000|2024-05-31 19:40:00|1051.6|1051.1|1053|1052.5|1053.1|1052.6|1051.6|1051.1|3015
1717184700000|2024-05-31 19:45:00|1052.9|1052.4|1053.7|1053.2|1053.7|1053.2|1052.8|1052.3|3085
1717185000000|2024-05-31 19:50:00|1053.8|1053.3|1054.9|1054.4|1055.2|1054.7|1053.5|1053|6398
1717185300000|2024-05-31 19:55:00|1055|1054.5|1055.3|1054.8|1055.3|1054.8|1054|1053.5|40655
1717185600000|2024-05-31 20:00:00|1055.2|1054.7|1056.3|1054.3|1057.2|1055.2|1055.2|1053.6|6431
1717185900000|2024-05-31 20:05:00|1056.2|1054.2|1055.9|1053.9|1056.2|1054.2|1055.7|1053.7|180
1717186200000|2024-05-31 20:10:00|1056|1054|1056.6|1054.6|1056.6|1054.6|1056|1054|247
1717186500000|2024-05-31 20:15:00|1056.7|1054.7|1056.8|1054.8|1056.8|1054.8|1056.6|1054.6|70
1717186800000|2024-05-31 20:20:00|1056.9|1054.9|1056.8|1054.8|1057.2|1055.2|1056.8|1054.8|133
1717187100000|2024-05-31 20:25:00|1056.7|1054.7|1056.8|1054.8|1056.8|1054.8|1056.6|1054.6|23
1717187400000|2024-05-31 20:30:00|1056.7|1054.7|1056.7|1054.7|1056.8|1054.8|1056.6|1054.6|26
1717187700000|2024-05-31 20:35:00|||||||||1
1717188000000|2024-05-31 20:40:00|1056.9|1054.9|1056.9|1054.9|1056.9|1054.9|1056.7|1054.7|14
1717188300000|2024-05-31 20:45:00|1057|1055|1056.5|1054.5|1057|1055|1056.5|1054.5|12
1717188600000|2024-05-31 20:50:00|1056.6|1054.6|1056.1|1054.1|1056.8|1054.8|1056.1|1054.1|26
1717188900000|2024-05-31 20:55:00|1056.2|1054.2|1056.7|1054.7|1057|1055|1056.2|1054.2|79
1717365900000|2024-06-02 22:05:00|1054.9|1052.9|1055.1|1053.1|1055.3|1053.3|1054.8|1052.8|0
1717366200000|2024-06-02 22:10:00|1055.2|1053.2|1056.5|1054.5|1056.5|1054.5|1055|1053|16
1717366500000|2024-06-02 22:15:00|1057.7|1055.7|1058.5|1056.5|1058.6|1056.6|1057.7|1055.7|30
1717366800000|2024-06-02 22:20:00|1058.9|1056.9|1059|1057|1059.1|1057.1|1058.5|1056.5|48
1717367100000|2024-06-02 22:25:00|1058.6|1056.6|1059.1|1057.1|1059.3|1057.3|1058.5|1056.5|40
1717367400000|2024-06-02 22:30:00|1059|1057|1059.5|1057.5|1059.7|1057.7|1059|1057|37
1717367700000|2024-06-02 22:35:00|1059.7|1057.7|1059.9|1057.9|1059.9|1057.9|1059.5|1057.5|28
1717368000000|2024-06-02 22:40:00|1060|1058|1059.4|1057.4|1060.1|1058.1|1059.4|1057.4|13
1717368600000|2024-06-02 22:50:00|1059.9|1057.9|1060.5|1058.5|1060.5|1058.5|1059.9|1057.9|17
1717368900000|2024-06-02 22:55:00|1060.2|1058.2|1060.1|1058.1|1060.4|1058.4|1060.1|1058.1|14
1717369500000|2024-06-02 23:05:00|1061.1|1059.1|1060.9|1058.9|1061.1|1059.1|1060.8|1058.8|13
1717369800000|2024-06-02 23:10:00|1061.1|1059.1|1061.1|1059.1|1061.1|1059.1|1060.9|1058.9|9
1717370100000|2024-06-02 23:15:00|1061.2|1059.2|1062.8|1060.8|1063.4|1061.4|1061.2|1059.2|101
1717370400000|2024-06-02 23:20:00|1062.6|1060.6|1062.8|1060.8|1062.8|1060.8|1062.6|1060.6|9
1717370700000|2024-06-02 23:25:00|1062.7|1060.7|1062.9|1060.9|1062.9|1060.9|1062.7|1060.7|11
1717371000000|2024-06-02 23:30:00|1062.4|1060.4|1062|1060|1062.7|1060.7|1062|1060|11
1717371300000|2024-06-02 23:35:00|1062.3|1060.3|1061.8|1059.8|1062.3|1060.3|1061.7|1059.7|10
1717371600000|2024-06-02 23:40:00|1062|1060|1061.5|1059.5|1062.1|1060.1|1061.3|1059.3|26
1717371900000|2024-06-02 23:45:00|1061.6|1059.6|1061.7|1059.7|1062|1060|1061.2|1059.2|66
1717372200000|2024-06-02 23:50:00|1061.2|1059.2|1062|1060|1062|1060|1061.2|1059.2|29
1717372500000|2024-06-02 23:55:00|1062.2|1060.2|1062.6|1060.6|1062.6|1060.6|1062.1|1060.1|44
1717365900000|2024-06-02 22:05:00|1054.9|1052.9|1055.1|1053.1|1055.3|1053.3|1054.8|1052.8|0
1717366200000|2024-06-02 22:10:00|1055.2|1053.2|1056.5|1054.5|1056.5|1054.5|1055|1053|16
1717366500000|2024-06-02 22:15:00|1057.7|1055.7|1058.5|1056.5|1058.6|1056.6|1057.7|1055.7|30
1717366800000|2024-06-02 22:20:00|1058.9|1056.9|1059|1057|1059.1|1057.1|1058.5|1056.5|48
1717367100000|2024-06-02 22:25:00|1058.6|1056.6|1059.1|1057.1|1059.3|1057.3|1058.5|1056.5|40
1717367400000|2024-06-02 22:30:00|1059|1057|1059.5|1057.5|1059.7|1057.7|1059|1057|37
1717367700000|2024-06-02 22:35:00|1059.7|1057.7|1059.9|1057.9|1059.9|1057.9|1059.5|1057.5|28
1717368000000|2024-06-02 22:40:00|1060|1058|1059.4|1057.4|1060.1|1058.1|1059.4|1057.4|13
1717368600000|2024-06-02 22:50:00|1059.9|1057.9|1060.5|1058.5|1060.5|1058.5|1059.9|1057.9|17
1717368900000|2024-06-02 22:55:00|1060.2|1058.2|1060.1|1058.1|1060.4|1058.4|1060.1|1058.1|14
1717369500000|2024-06-02 23:05:00|1061.1|1059.1|1060.9|1058.9|1061.1|1059.1|1060.8|1058.8|13
1717369800000|2024-06-02 23:10:00|1061.1|1059.1|1061.1|1059.1|1061.1|1059.1|1060.9|1058.9|9
1717370100000|2024-06-02 23:15:00|1061.2|1059.2|1062.8|1060.8|1063.4|1061.4|1061.2|1059.2|101
1717370400000|2024-06-02 23:20:00|1062.6|1060.6|1062.8|1060.8|1062.8|1060.8|1062.6|1060.6|9
1717370700000|2024-06-02 23:25:00|1062.7|1060.7|1062.9|1060.9|1062.9|1060.9|1062.7|1060.7|11
1717371000000|2024-06-02 23:30:00|1062.4|1060.4|1062|1060|1062.7|1060.7|1062|1060|11
1717371300000|2024-06-02 23:35:00|1062.3|1060.3|1061.8|1059.8|1062.3|1060.3|1061.7|1059.7|10
1717371600000|2024-06-02 23:40:00|1062|1060|1061.5|1059.5|1062.1|1060.1|1061.3|1059.3|26
1717371900000|2024-06-02 23:45:00|1061.6|1059.6|1061.7|1059.7|1062|1060|1061.2|1059.2|66
1717372200000|2024-06-02 23:50:00|1061.2|1059.2|1062|1060|1062|1060|1061.2|1059.2|29
1717372500000|2024-06-02 23:55:00|1062.2|1060.2|1062.6|1060.6|1062.6|1060.6|1062.1|1060.1|44
1717372800000|2024-06-03 00:00:00|1062.3|1060.3|1061.8|1059.8|1062.4|1060.4|1059.2|1057.2|394
1717373100000|2024-06-03 00:05:00|1062.1|1060.1|1061.3|1059.3|1062.2|1060.2|1061|1059|133
1717373400000|2024-06-03 00:10:00|1061.4|1059.4|1062.1|1060.1|1062.7|1060.7|1060.5|1058.5|312
1717373700000|2024-06-03 00:15:00|1061.9|1059.9|1062.5|1060.5|1062.6|1060.6|1061.9|1059.9|296
1717374000000|2024-06-03 00:20:00|1062.4|1060.4|1063.4|1061.4|1063.6|1061.6|1062|1060|178
1717374300000|2024-06-03 00:25:00|1063.3|1061.3|1064.6|1062.6|1064.6|1062.6|1063.3|1061.3|49
1717374600000|2024-06-03 00:30:00|1064.7|1062.7|1063.8|1061.8|1065|1063|1063.8|1061.8|82
1717374900000|2024-06-03 00:35:00|1063.9|1061.9|1065.1|1063.1|1065.1|1063.1|1063.4|1061.4|99
1717375200000|2024-06-03 00:40:00|1065|1063|1064.2|1062.2|1065|1063|1064|1062|73
1717375500000|2024-06-03 00:45:00|1064.6|1062.6|1064.6|1062.6|1065.7|1063.7|1064.4|1062.4|327
1717375800000|2024-06-03 00:50:00|1064.5|1062.5|1065.6|1063.6|1065.8|1063.8|1064.4|1062.4|17
1717376100000|2024-06-03 00:55:00|1065.5|1063.5|1065.4|1063.4|1067.4|1065.4|1064.7|1062.7|286
1717376400000|2024-06-03 01:00:00|1065.7|1063.7|1066.4|1064.4|1067.2|1065.2|1065.7|1063.7|76
1717376700000|2024-06-03 01:05:00|1066.6|1064.6|1066.1|1064.1|1066.6|1064.6|1066|1064|81
1717377000000|2024-06-03 01:10:00|1066.3|1064.3|1066.2|1064.2|1066.3|1064.3|1064.9|1062.9|132
1717377300000|2024-06-03 01:15:00|1066.1|1064.1|1066.7|1064.7|1067.3|1065.3|1066.1|1064.1|101
1717377600000|2024-06-03 01:20:00|1066.6|1064.6|1066.9|1064.9|1066.9|1064.9|1066.4|1064.4|19
1717377900000|2024-06-03 01:25:00|1066.8|1064.8|1067.9|1065.9|1067.9|1065.9|1066.8|1064.8|41
1717378200000|2024-06-03 01:30:00|1068.1|1066.1|1067.8|1065.8|1068.5|1066.5|1067.5|1065.5|176
1717378500000|2024-06-03 01:35:00|1067.9|1065.9|1068.9|1066.9|1069.7|1067.7|1067.8|1065.8|197
1717378800000|2024-06-03 01:40:00|1069.2|1067.2|1071.3|1069.3|1071.4|1069.4|1068.9|1066.9|58
1717379100000|2024-06-03 01:45:00|1071.5|1069.5|1071.9|1069.9|1072.1|1070.1|1071.1|1069.1|35
1717379400000|2024-06-03 01:50:00|1072|1070|1072|1070|1072.9|1070.9|1071.9|1069.9|105
1717379700000|2024-06-03 01:55:00|1072.3|1070.3|1073|1071|1073.2|1071.2|1072.3|1070.3|161
1717380000000|2024-06-03 02:00:00|1073.3|1071.3|1074.1|1072.1|1075.1|1073.1|1073.3|1071.3|261
1717380300000|2024-06-03 02:05:00|1074.3|1072.3|1073.7|1071.7|1074.6|1072.6|1073.7|1071.7|200
1717380600000|2024-06-03 02:10:00|1073.8|1071.8|1075.2|1073.2|1075.2|1073.2|1073.8|1071.8|252
1717380900000|2024-06-03 02:15:00|1075.4|1073.4|1076|1074|1076|1074|1075.4|1073.4|151
1717381200000|2024-06-03 02:20:00|1075.9|1073.9|1075.2|1073.2|1076|1074|1075.1|1073.1|167
1717381500000|2024-06-03 02:25:00|1075.5|1073.5|1075.2|1073.2|1075.5|1073.5|1075.2|1073.2|34
1717381800000|2024-06-03 02:30:00|1075.5|1073.5|1075.5|1073.5|1076.2|1074.2|1075.5|1073.5|18
1717382100000|2024-06-03 02:35:00|1075|1073|1074.8|1072.8|1075.1|1073.1|1074.8|1072.8|25
1717382400000|2024-06-03 02:40:00|1075.3|1073.3|1076|1074|1076|1074|1075.3|1073.3|59
1717382700000|2024-06-03 02:45:00|1076.2|1074.2|1075.7|1073.7|1076.2|1074.2|1075.5|1073.5|37
1717383000000|2024-06-03 02:50:00|1076|1074|1076.1|1074.1|1076.4|1074.4|1075.7|1073.7|44
1717383300000|2024-06-03 02:55:00|1076.2|1074.2|1076.3|1074.3|1076.5|1074.5|1076.2|1074.2|14
1717383600000|2024-06-03 03:00:00|1076.4|1074.4|1076.8|1074.8|1076.8|1074.8|1076|1074|74
1717383900000|2024-06-03 03:05:00|1076.9|1074.9|1077.1|1075.1|1077.5|1075.5|1076.9|1074.9|64
1717384200000|2024-06-03 03:10:00|1077|1075|1076.9|1074.9|1077|1075|1076.9|1074.9|20
1717384500000|2024-06-03 03:15:00|1076.8|1074.8|1076.4|1074.4|1077.4|1075.4|1076.4|1074.4|23
1717384800000|2024-06-03 03:20:00|1076|1074|1075.8|1073.8|1076.2|1074.2|1075.8|1073.8|11
1717385100000|2024-06-03 03:25:00|1075.7|1073.7|1075|1073|1075.7|1073.7|1074.8|1072.8|50
1717385400000|2024-06-03 03:30:00|1074.7|1072.7|1075.1|1073.1|1075.1|1073.1|1074.5|1072.5|13
1717385700000|2024-06-03 03:35:00|1075|1073|1076|1074|1076|1074|1075|1073|17
1717386000000|2024-06-03 03:40:00|1076.1|1074.1|1075.6|1073.6|1076.1|1074.1|1075.5|1073.5|17
1717386300000|2024-06-03 03:45:00|1075.7|1073.7|1074.5|1072.5|1075.7|1073.7|1074.3|1072.3|103
1717386600000|2024-06-03 03:50:00|1074.4|1072.4|1073.8|1071.8|1074.6|1072.6|1073.8|1071.8|15
1717386900000|2024-06-03 03:55:00|1073.7|1071.7|1073.8|1071.8|1073.9|1071.9|1073.6|1071.6|9
1717387200000|2024-06-03 04:00:00|1073.6|1071.6|1072.9|1070.9|1073.6|1071.6|1072.8|1070.8|42
1717387500000|2024-06-03 04:05:00|1073|1071|1072.5|1070.5|1073.1|1071.1|1072.5|1070.5|13
1717387800000|2024-06-03 04:10:00|1072.6|1070.6|1072.1|1070.1|1072.6|1070.6|1072.1|1070.1|45
1717388100000|2024-06-03 04:15:00|1071.9|1069.9|1071.8|1069.8|1072.1|1070.1|1071.8|1069.8|15
1717388400000|2024-06-03 04:20:00|1071.9|1069.9|1072.2|1070.2|1072.2|1070.2|1071.9|1069.9|16
1717388700000|2024-06-03 04:25:00|1072.3|1070.3|1072.9|1070.9|1073|1071|1072.3|1070.3|14
1717389000000|2024-06-03 04:30:00|1073|1071|1073.2|1071.2|1073.5|1071.5|1073|1071|31
1717389300000|2024-06-03 04:35:00|1073|1071|1073.2|1071.2|1073.2|1071.2|1073|1071|24
1717389600000|2024-06-03 04:40:00|1073.3|1071.3|1073.1|1071.1|1073.4|1071.4|1073.1|1071.1|21
1717389900000|2024-06-03 04:45:00|1073|1071|1073|1071|1073.2|1071.2|1073|1071|32
1717390200000|2024-06-03 04:50:00|1072.9|1070.9|1072.7|1070.7|1072.9|1070.9|1072.5|1070.5|17
1717390500000|2024-06-03 04:55:00|1072.6|1070.6|1072.3|1070.3|1072.6|1070.6|1072.3|1070.3|22
1717390800000|2024-06-03 05:00:00|1072.5|1070.5|1071.6|1069.6|1072.7|1070.7|1071.6|1069.6|82
1717391100000|2024-06-03 05:05:00|1071.4|1069.4|1072.2|1070.2|1072.2|1070.2|1071.4|1069.4|32
1717391400000|2024-06-03 05:10:00|1072.5|1070.5|1072.6|1070.6|1072.7|1070.7|1072.1|1070.1|20
1717391700000|2024-06-03 05:15:00|1072.4|1070.4|1072.1|1070.1|1073.1|1071.1|1072|1070|57
1717392000000|2024-06-03 05:20:00|1072|1070|1072.2|1070.2|1072.2|1070.2|1071|1069|55
1717392300000|2024-06-03 05:25:00|1072|1070|1072.3|1070.3|1072.3|1070.3|1072|1070|33
1717392600000|2024-06-03 05:30:00|1072.4|1070.4|1072.1|1070.1|1072.7|1070.7|1072|1070|38
1717392900000|2024-06-03 05:35:00|1072.2|1070.2|1072.2|1070.2|1072.4|1070.4|1071.9|1069.9|33
1717393200000|2024-06-03 05:40:00|1072.3|1070.3|1072|1070|1072.3|1070.3|1071.8|1069.8|36
1717393500000|2024-06-03 05:45:00|1071.7|1069.7|1071.6|1069.6|1071.9|1069.9|1071.2|1069.2|37
1717393800000|2024-06-03 05:50:00|1072|1070|1071.7|1069.7|1072.3|1070.3|1071.7|1069.7|64
1717394100000|2024-06-03 05:55:00|1071.6|1069.6|1071.4|1069.4|1071.6|1069.6|1071|1069|141
1717394400000|2024-06-03 06:00:00|1071.3|1069.3|1071.2|1069.2|1071.7|1069.7|1070.9|1068.9|112
1717394700000|2024-06-03 06:05:00|1071.1|1069.1|1070.9|1068.9|1071.4|1069.4|1070.8|1068.8|53
1717395000000|2024-06-03 06:10:00|1070.8|1068.8|1070.7|1068.7|1070.8|1068.8|1070.4|1068.4|54
1717395300000|2024-06-03 06:15:00|1070.5|1068.5|1070.3|1068.3|1070.5|1068.5|1070.2|1068.2|39
1717395600000|2024-06-03 06:20:00|1070.2|1068.2|1070.7|1068.7|1070.7|1068.7|1069.8|1067.8|102
1717395900000|2024-06-03 06:25:00|1070.6|1068.6|1070.6|1068.6|1070.6|1068.6|1070|1068|112
1717396200000|2024-06-03 06:30:00|1070.5|1068.5|1070.7|1068.7|1070.9|1068.9|1070.3|1068.3|88
1717396500000|2024-06-03 06:35:00|1070.8|1068.8|1072.6|1070.6|1072.6|1070.6|1070.7|1068.7|157
1717396800000|2024-06-03 06:40:00|1072.5|1070.5|1072.7|1070.7|1073|1071|1072.5|1070.5|330
1717397100000|2024-06-03 06:45:00|1072.6|1070.6|1072.8|1070.8|1073.2|1071.2|1072.5|1070.5|195
1717397400000|2024-06-03 06:50:00|1072.7|1070.7|1071.9|1069.9|1072.9|1070.9|1071.9|1069.9|395
1717397700000|2024-06-03 06:55:00|1072|1070|1072.1|1070.1|1072.4|1070.4|1071.8|1069.8|148
1717398000000|2024-06-03 07:00:00|1072.2|1070.2|1071.4|1069.4|1072.2|1070.2|1071.4|1069.4|382
1717398300000|2024-06-03 07:05:00|1071.5|1069.5|1071.5|1069.5|1071.7|1069.7|1071.2|1069.2|253
1717398600000|2024-06-03 07:10:00|1071.3|1069.3|1070.6|1068.6|1071.5|1069.5|1070.6|1068.6|311
1717398900000|2024-06-03 07:15:00|1070.5|1068.5|1070.1|1068.1|1070.6|1068.6|1070|1068|318
1717399200000|2024-06-03 07:20:00|1070.2|1068.2|1069.7|1067.7|1070.3|1068.3|1069.6|1067.6|808
1717399500000|2024-06-03 07:25:00|1069.8|1067.8|1069.7|1067.7|1069.8|1067.8|1069.4|1067.4|439
1717399800000|2024-06-03 07:30:00|1069.8|1067.8|1069.5|1067.5|1070.1|1068.1|1069.5|1067.5|379
1717400100000|2024-06-03 07:35:00|1069.4|1067.4|1069.6|1067.6|1069.8|1067.8|1069.3|1067.3|501
1717400400000|2024-06-03 07:40:00|1069.7|1067.7|1070|1068|1070.2|1068.2|1069.5|1067.5|320
1717400700000|2024-06-03 07:45:00|1070.1|1068.1|1070.4|1068.4|1070.4|1068.4|1070.1|1068.1|267
1717401000000|2024-06-03 07:50:00|1070.3|1068.3|1069.7|1067.7|1070.3|1068.3|1069.6|1067.6|290
1717401300000|2024-06-03 07:55:00|1069.8|1067.8|1070.2|1068.2|1070.3|1068.3|1069.8|1067.8|323
1717401600000|2024-06-03 08:00:00|1070|1068|1070.1|1068.1|1070.2|1068.2|1069.6|1067.6|445
1717401900000|2024-06-03 08:05:00|1070.2|1068.2|1070.6|1068.6|1070.7|1068.7|1070|1068|458
1717402200000|2024-06-03 08:10:00|1070.5|1068.5|1070.7|1068.7|1070.9|1068.9|1070.1|1068.1|274
1717402500000|2024-06-03 08:15:00|1070.8|1068.8|1070.9|1068.9|1071|1069|1070.3|1068.3|167
1717402800000|2024-06-03 08:20:00|1071|1069|1071.5|1069.5|1071.5|1069.5|1071|1069|241
1717403100000|2024-06-03 08:25:00|1071.4|1069.4|1071.9|1069.9|1072.2|1070.2|1071.3|1069.3|178
1717403400000|2024-06-03 08:30:00|1072|1070|1072.3|1070.3|1072.3|1070.3|1071.9|1069.9|417
1717403700000|2024-06-03 08:35:00|1072.2|1070.2|1072.2|1070.2|1072.3|1070.3|1072|1070|205
1717404000000|2024-06-03 08:40:00|1072.3|1070.3|1071.8|1069.8|1072.3|1070.3|1071.7|1069.7|115
1717404300000|2024-06-03 08:45:00|1071.6|1069.6|1072|1070|1072.1|1070.1|1071.6|1069.6|179
1717404600000|2024-06-03 08:50:00|1072.1|1070.1|1072.4|1070.4|1072.4|1070.4|1071.9|1069.9|208
1717404900000|2024-06-03 08:55:00|1072.5|1070.5|1072|1070|1072.5|1070.5|1071.9|1069.9|301
1717405200000|2024-06-03 09:00:00|1071.9|1069.9|1071.7|1069.7|1071.9|1069.9|1071.6|1069.6|231
1717405500000|2024-06-03 09:05:00|1071.8|1069.8|1071.9|1069.9|1071.9|1069.9|1071.5|1069.5|238
1717405800000|2024-06-03 09:10:00|1071.8|1069.8|1071.6|1069.6|1071.9|1069.9|1071.3|1069.3|148
1717406100000|2024-06-03 09:15:00|1071.7|1069.7|1071.5|1069.5|1071.9|1069.9|1071.3|1069.3|218
1717406400000|2024-06-03 09:20:00|1071.4|1069.4|1071.2|1069.2|1071.5|1069.5|1071|1069|173
1717406700000|2024-06-03 09:25:00|1071.3|1069.3|1071.3|1069.3|1071.5|1069.5|1071.1|1069.1|170
1717407000000|2024-06-03 09:30:00|1071.2|1069.2|1070.9|1068.9|1071.3|1069.3|1070.8|1068.8|180
1717407300000|2024-06-03 09:35:00|1071.1|1069.1|1070.9|1068.9|1071.3|1069.3|1070.9|1068.9|175
1717407600000|2024-06-03 09:40:00|1071|1069|1070.5|1068.5|1071|1069|1070.4|1068.4|334
1717407900000|2024-06-03 09:45:00|1070.4|1068.4|1070.4|1068.4|1070.6|1068.6|1070.2|1068.2|316
1717408200000|2024-06-03 09:50:00|1070.5|1068.5|1071|1069|1071|1069|1070.1|1068.1|373
1717408500000|2024-06-03 09:55:00|1071.1|1069.1|1071.3|1069.3|1071.4|1069.4|1071|1069|268
1717408800000|2024-06-03 10:00:00|1071.2|1069.2|1071.3|1069.3|1071.9|1069.9|1071.2|1069.2|433
1717409100000|2024-06-03 10:05:00|1071.2|1069.2|1070.9|1068.9|1071.2|1069.2|1070.9|1068.9|55
1717409400000|2024-06-03 10:10:00|1070.8|1068.8|1071|1069|1071.1|1069.1|1070.8|1068.8|76
1717409700000|2024-06-03 10:15:00|1071.1|1069.1|1070.8|1068.8|1071.2|1069.2|1070.8|1068.8|98
1717410000000|2024-06-03 10:20:00|1070.7|1068.7|1070.6|1068.6|1070.7|1068.7|1070.4|1068.4|650
1717410300000|2024-06-03 10:25:00|1070.5|1068.5|1070.7|1068.7|1070.8|1068.8|1070.5|1068.5|253
1717410600000|2024-06-03 10:30:00|1070.6|1068.6|1070.5|1068.5|1070.8|1068.8|1070.4|1068.4|179
1717410900000|2024-06-03 10:35:00|1070.6|1068.6|1070.9|1068.9|1070.9|1068.9|1070.4|1068.4|22
1717411200000|2024-06-03 10:40:00|1070.8|1068.8|1070.9|1068.9|1071.1|1069.1|1070.8|1068.8|14
1717411500000|2024-06-03 10:45:00|1070.8|1068.8|1070.6|1068.6|1070.8|1068.8|1070.4|1068.4|93
1717411800000|2024-06-03 10:50:00|1070.5|1068.5|1070.7|1068.7|1070.8|1068.8|1070.5|1068.5|186
1717412100000|2024-06-03 10:55:00|1070.8|1068.8|1070.2|1068.2|1070.8|1068.8|1070.1|1068.1|159
1717412400000|2024-06-03 11:00:00|1070.3|1068.3|1070.7|1068.7|1070.8|1068.8|1070.3|1068.3|108
1717412700000|2024-06-03 11:05:00|1070.6|1068.6|1070.8|1068.8|1071.2|1069.2|1070.6|1068.6|275
1717413000000|2024-06-03 11:10:00|1070.7|1068.7|1070.5|1068.5|1070.8|1068.8|1070.4|1068.4|352
1717413300000|2024-06-03 11:15:00|1070.6|1068.6|1070.8|1068.8|1071.1|1069.1|1070.5|1068.5|91
1717413600000|2024-06-03 11:20:00|1070.9|1068.9|1070.8|1068.8|1071|1069|1070.8|1068.8|54
1717413900000|2024-06-03 11:25:00|1070.7|1068.7|1070|1068|1070.7|1068.7|1069.9|1067.9|247
1717414200000|2024-06-03 11:30:00|1070.1|1068.1|1070.5|1068.5|1070.7|1068.7|1069.9|1067.9|101
1717414500000|2024-06-03 11:35:00|1070.4|1068.4|1070.6|1068.6|1070.6|1068.6|1070.3|1068.3|26
1717414800000|2024-06-03 11:40:00|1070.7|1068.7|1071.4|1069.4|1071.6|1069.6|1070.7|1068.7|73
1717415100000|2024-06-03 11:45:00|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.2|1069.2|117
1717415400000|2024-06-03 11:50:00|1071.4|1069.4|1071.6|1069.6|1071.7|1069.7|1071.4|1069.4|90
1717415700000|2024-06-03 11:55:00|1071.5|1069.5|1071.6|1069.6|1071.8|1069.8|1071.4|1069.4|251
1717416000000|2024-06-03 12:00:00|1071.5|1069.5|1070.5|1068.5|1071.5|1069.5|1070.5|1068.5|364
1717416300000|2024-06-03 12:05:00|1070.8|1068.8|1071.1|1069.1|1071.3|1069.3|1070.7|1068.7|526
1717416600000|2024-06-03 12:10:00|1070.9|1068.9|1070.6|1068.6|1071.1|1069.1|1070.2|1068.2|326
1717416900000|2024-06-03 12:15:00|1070.7|1068.7|1070.5|1068.5|1071.1|1069.1|1070.5|1068.5|244
1717417200000|2024-06-03 12:20:00|1070.6|1068.6|1071.1|1069.1|1071.2|1069.2|1070.6|1068.6|534
1717417500000|2024-06-03 12:25:00|1071|1069|1071.1|1069.1|1071.3|1069.3|1070.9|1068.9|388
1717417800000|2024-06-03 12:30:00|1071.3|1069.3|1071.1|1069.1|1071.4|1069.4|1071|1069|331
1717418100000|2024-06-03 12:35:00|1071|1069|1071.4|1069.4|1071.5|1069.5|1071|1069|421
1717418400000|2024-06-03 12:40:00|1071.6|1069.6|1071.3|1069.3|1071.9|1069.9|1071.1|1069.1|769
1717418700000|2024-06-03 12:45:00|1071.2|1069.2|1071.5|1069.5|1071.6|1069.6|1071|1069|206
1717419000000|2024-06-03 12:50:00|1071.6|1069.6|1071.5|1069.5|1071.7|1069.7|1071.3|1069.3|187
1717419300000|2024-06-03 12:55:00|1071.6|1069.6|1071.2|1069.2|1071.6|1069.6|1071.1|1069.1|248
1717419600000|2024-06-03 13:00:00|1071.3|1069.3|1071.4|1069.4|1071.6|1069.6|1071.2|1069.2|119
1717419900000|2024-06-03 13:05:00|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.2|1069.2|189
1717420200000|2024-06-03 13:10:00|1071.6|1069.6|1071.7|1069.7|1071.7|1069.7|1071.3|1069.3|377
1717420500000|2024-06-03 13:15:00|1071.8|1069.8|1071.7|1069.7|1071.9|1069.9|1071.4|1069.4|178
1717420800000|2024-06-03 13:20:00|1071.6|1069.6|1071.1|1069.1|1071.6|1069.6|1071|1069|764
1717421100000|2024-06-03 13:25:00|1071.2|1069.2|1070.4|1068.4|1071.2|1069.2|1070.3|1068.3|2774
1717421400000|2024-06-03 13:30:00|1069.6|1069.1|1070.9|1070.4|1070.9|1070.4|1069.3|1068.8|7784
1717421700000|2024-06-03 13:35:00|1071|1070.5|1069.7|1069.2|1071|1070.5|1069.6|1069.1|3990
1717422000000|2024-06-03 13:40:00|1069.8|1069.3|1070|1069.5|1070|1069.5|1069|1068.5|3513
1717422300000|2024-06-03 13:45:00|1069.9|1069.4|1067.9|1067.4|1070|1069.5|1067.8|1067.3|3115
1717422600000|2024-06-03 13:50:00|1068|1067.5|1067|1066.5|1068.1|1067.6|1066.8|1066.3|2519
1717422900000|2024-06-03 13:55:00|1066.9|1066.4|1066.5|1066|1067.3|1066.8|1066.2|1065.7|2005
1717423200000|2024-06-03 14:00:00|1068|1067.5|1067.4|1066.9|1069.4|1068.9|1066.7|1066.2|2927
1717423500000|2024-06-03 14:05:00|1067.3|1066.8|1067|1066.5|1068.2|1067.7|1066.9|1066.4|1480
1717423800000|2024-06-03 14:10:00|1066.9|1066.4|1068.1|1067.6|1068.3|1067.8|1066.9|1066.4|1351
1717424100000|2024-06-03 14:15:00|1068.2|1067.7|1068.7|1068.2|1068.8|1068.3|1068.1|1067.6|913
1717424400000|2024-06-03 14:20:00|1068.8|1068.3|1067.8|1067.3|1068.8|1068.3|1067.4|1066.9|1375
1717424700000|2024-06-03 14:25:00|1067.9|1067.4|1068.2|1067.7|1068.6|1068.1|1067.7|1067.2|1381
1717425000000|2024-06-03 14:30:00|1068.3|1067.8|1067|1066.5|1068.4|1067.9|1066.9|1066.4|1310
1717425300000|2024-06-03 14:35:00|1066.9|1066.4|1066.2|1065.7|1067.1|1066.6|1066|1065.5|1753
1717425600000|2024-06-03 14:40:00|1066.3|1065.8|1066.6|1066.1|1066.8|1066.3|1066.3|1065.8|871
1717425900000|2024-06-03 14:45:00|1066.5|1066|1065.7|1065.2|1067|1066.5|1065.7|1065.2|1370
1717426200000|2024-06-03 14:50:00|1065.8|1065.3|1064.3|1063.8|1065.8|1065.3|1064.2|1063.7|3154
1717426500000|2024-06-03 14:55:00|1064.4|1063.9|1064.3|1063.8|1064.4|1063.9|1063.6|1063.1|2163
1717426800000|2024-06-03 15:00:00|1064.2|1063.7|1063.2|1062.7|1064.2|1063.7|1063.1|1062.6|2707
1717427100000|2024-06-03 15:05:00|1063.1|1062.6|1064.1|1063.6|1064.2|1063.7|1062.6|1062.1|2042
1717427400000|2024-06-03 15:10:00|1064.2|1063.7|1064.2|1063.7|1064.4|1063.9|1063.8|1063.3|926
1717427700000|2024-06-03 15:15:00|1064.3|1063.8|1064.1|1063.6|1064.4|1063.9|1063.6|1063.1|1884
1717428000000|2024-06-03 15:20:00|1064.2|1063.7|1064.5|1064|1064.5|1064|1063.9|1063.4|1378
1717428300000|2024-06-03 15:25:00|1064.6|1064.1|1064.6|1064.1|1064.8|1064.3|1064.3|1063.8|1149
1717428600000|2024-06-03 15:30:00|1064.7|1064.2|1064.5|1064|1065|1064.5|1064.4|1063.9|1510
1717428900000|2024-06-03 15:35:00|1064.4|1063.9|1065.2|1064.7|1065.7|1065.2|1064.3|1063.8|1629
1717429200000|2024-06-03 15:40:00|1065.1|1064.6|1065.3|1064.8|1065.4|1064.9|1064.5|1064|929
1717429500000|2024-06-03 15:45:00|1065.2|1064.7|1064.7|1064.2|1065.3|1064.8|1064.5|1064|819
1717429800000|2024-06-03 15:50:00|1064.8|1064.3|1065.2|1064.7|1065.4|1064.9|1064.6|1064.1|765
1717430100000|2024-06-03 15:55:00|1065.3|1064.8|1064.5|1064|1065.3|1064.8|1064.4|1063.9|786
1717430400000|2024-06-03 16:00:00|1064.6|1064.1|1064.5|1064|1065|1064.5|1064.2|1063.7|695
1717430700000|2024-06-03 16:05:00|1064.4|1063.9|1063.7|1063.2|1064.5|1064|1063.6|1063.1|556
1717431000000|2024-06-03 16:10:00|1063.8|1063.3|1062.4|1061.9|1064.1|1063.6|1062.3|1061.8|580
1717431300000|2024-06-03 16:15:00|1062.5|1062|1062.1|1061.6|1063.1|1062.6|1062.1|1061.6|670
1717431600000|2024-06-03 16:20:00|1062|1061.5|1062.5|1062|1062.5|1062|1061.9|1061.4|1067
1717431900000|2024-06-03 16:25:00|1062.6|1062.1|1062.9|1062.4|1063|1062.5|1062.4|1061.9|1625
1717432200000|2024-06-03 16:30:00|1062.8|1062.3|1062.3|1061.8|1063.1|1062.6|1062.3|1061.8|1311
1717432500000|2024-06-03 16:35:00|1062.4|1061.9|1063.3|1062.8|1063.4|1062.9|1062.4|1061.9|1498
1717432800000|2024-06-03 16:40:00|1063.4|1062.9|1063.4|1062.9|1063.7|1063.2|1063.2|1062.7|1213
1717433100000|2024-06-03 16:45:00|1063.5|1063|1063.6|1063.1|1063.9|1063.4|1063.4|1062.9|548
1717433400000|2024-06-03 16:50:00|1063.5|1063|1063.4|1062.9|1063.6|1063.1|1062.8|1062.3|1111
1717433700000|2024-06-03 16:55:00|1063.5|1063|1063.4|1062.9|1063.7|1063.2|1063.3|1062.8|960
1717434000000|2024-06-03 17:00:00|1063.3|1062.8|1062.8|1062.3|1063.4|1062.9|1062.7|1062.2|646
1717434300000|2024-06-03 17:05:00|1062.7|1062.2|1063|1062.5|1063.2|1062.7|1062.7|1062.2|523
1717434600000|2024-06-03 17:10:00|1063.1|1062.6|1062.5|1062|1063.1|1062.6|1061.9|1061.4|857
1717434900000|2024-06-03 17:15:00|1062.4|1061.9|1063.4|1062.9|1063.7|1063.2|1062.4|1061.9|739
1717435200000|2024-06-03 17:20:00|1063.5|1063|1063.6|1063.1|1064|1063.5|1063.4|1062.9|695
1717435500000|2024-06-03 17:25:00|1063.5|1063|1064.1|1063.6|1064.1|1063.6|1063.5|1063|395
1717435800000|2024-06-03 17:30:00|1064|1063.5|1064.3|1063.8|1064.6|1064.1|1064|1063.5|477
1717436100000|2024-06-03 17:35:00|1064.2|1063.7|1064.8|1064.3|1065|1064.5|1064.1|1063.6|391
1717436400000|2024-06-03 17:40:00|1064.7|1064.2|1065|1064.5|1065.2|1064.7|1064.7|1064.2|158
1717436700000|2024-06-03 17:45:00|1064.9|1064.4|1064.8|1064.3|1065.2|1064.7|1064.7|1064.2|315
1717437000000|2024-06-03 17:50:00|1064.7|1064.2|1064.7|1064.2|1064.8|1064.3|1064.4|1063.9|301
1717437300000|2024-06-03 17:55:00|1064.6|1064.1|1064.9|1064.4|1064.9|1064.4|1064.4|1063.9|233
1717437600000|2024-06-03 18:00:00|1065|1064.5|1065.2|1064.7|1065.2|1064.7|1064.8|1064.3|340
1717437900000|2024-06-03 18:05:00|1065.1|1064.6|1065.2|1064.7|1065.4|1064.9|1064.9|1064.4|375
1717438200000|2024-06-03 18:10:00|1065.1|1064.6|1064.4|1063.9|1065.3|1064.8|1064.4|1063.9|719
1717438500000|2024-06-03 18:15:00|1064.5|1064|1065.2|1064.7|1065.2|1064.7|1064.5|1064|412
1717438800000|2024-06-03 18:20:00|1065.1|1064.6|1065.8|1065.3|1066.1|1065.6|1065.1|1064.6|244
1717439100000|2024-06-03 18:25:00|1065.9|1065.4|1066|1065.5|1066.2|1065.7|1065.9|1065.4|335
1717439400000|2024-06-03 18:30:00|1066.1|1065.6|1066.4|1065.9|1066.5|1066|1066.1|1065.6|439
1717439700000|2024-06-03 18:35:00|1066.5|1066|1066.6|1066.1|1066.7|1066.2|1066.2|1065.7|248
1717440000000|2024-06-03 18:40:00|1066.7|1066.2|1066.1|1065.6|1067|1066.5|1066.1|1065.6|616
1717440300000|2024-06-03 18:45:00|1066.2|1065.7|1066.5|1066|1066.5|1066|1066.1|1065.6|528
1717440600000|2024-06-03 18:50:00|1066.4|1065.9|1065.8|1065.3|1066.4|1065.9|1065.8|1065.3|374
1717440900000|2024-06-03 18:55:00|1065.9|1065.4|1066|1065.5|1066.1|1065.6|1065.6|1065.1|520
1717441200000|2024-06-03 19:00:00|1065.9|1065.4|1066.1|1065.6|1066.4|1065.9|1065.8|1065.3|359
1717441500000|2024-06-03 19:05:00|1066.2|1065.7|1066|1065.5|1066.2|1065.7|1065.7|1065.2|242
1717441800000|2024-06-03 19:10:00|1065.9|1065.4|1066.1|1065.6|1066.3|1065.8|1065.8|1065.3|275
1717442100000|2024-06-03 19:15:00|1066.2|1065.7|1065.9|1065.4|1066.3|1065.8|1065.8|1065.3|696
1717442400000|2024-06-03 19:20:00|1065.8|1065.3|1066.1|1065.6|1066.3|1065.8|1065.8|1065.3|469
1717442700000|2024-06-03 19:25:00|1066|1065.5|1066.1|1065.6|1066.4|1065.9|1066|1065.5|367
1717443000000|2024-06-03 19:30:00|1066.2|1065.7|1066.2|1065.7|1066.2|1065.7|1065.7|1065.2|540
1717443300000|2024-06-03 19:35:00|1066.1|1065.6|1065.9|1065.4|1066.1|1065.6|1065.7|1065.2|238
1717443600000|2024-06-03 19:40:00|1065.8|1065.3|1065.6|1065.1|1065.9|1065.4|1065.6|1065.1|1653
1717443900000|2024-06-03 19:45:00|1065.7|1065.2|1066.3|1065.8|1066.3|1065.8|1065.7|1065.2|1337
1717444200000|2024-06-03 19:50:00|1066.2|1065.7|1066.5|1066|1066.8|1066.3|1066.2|1065.7|2105
1717444500000|2024-06-03 19:55:00|1066.6|1066.1|1067.2|1066.7|1067.4|1066.9|1066.1|1065.6|12433
1717444800000|2024-06-03 20:00:00|1067|1066.5|1067.4|1065.4|1068|1066.5|1067|1065.4|1396
1717445100000|2024-06-03 20:05:00|1067.5|1065.5|1067.7|1065.7|1067.7|1065.7|1067.5|1065.5|95
1717445400000|2024-06-03 20:10:00|1067.8|1065.8|1067.7|1065.7|1067.8|1065.8|1067.4|1065.4|174
1717445700000|2024-06-03 20:15:00|1067.8|1065.8|1067.9|1065.9|1068|1066|1067.7|1065.7|89
1717446000000|2024-06-03 20:20:00|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|1067.6|1065.6|72
1717446300000|2024-06-03 20:25:00|1067.7|1065.7|1067.6|1065.6|1067.9|1065.9|1067.4|1065.4|171
1717446600000|2024-06-03 20:30:00|1067.7|1065.7|1067.6|1065.6|1067.9|1065.9|1067.6|1065.6|50
1717446900000|2024-06-03 20:35:00|1067.5|1065.5|1067.9|1065.9|1068|1066|1067.5|1065.5|18
1717447200000|2024-06-03 20:40:00|1067.8|1065.8|1067.7|1065.7|1067.8|1065.8|1067.6|1065.6|8
1717447500000|2024-06-03 20:45:00|1067.6|1065.6|1067.8|1065.8|1068|1066|1067.6|1065.6|114
1717447800000|2024-06-03 20:50:00|1067.9|1065.9|1067.1|1065.1|1067.9|1065.9|1067.1|1065.1|16
1717448100000|2024-06-03 20:55:00|1067.2|1065.2|1067.1|1065.1|1067.3|1065.3|1067.1|1065.1|36
1717448700000|2024-06-03 21:05:00|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1
1717449000000|2024-06-03 21:10:00|||||||||1
1717449300000|2024-06-03 21:15:00|||||||||1
1717449600000|2024-06-03 21:20:00|||||||||2
1717449900000|2024-06-03 21:25:00|1064.8|1062.8|1065.1|1063.1|1065.1|1063.1|1064.8|1062.8|5
1717450200000|2024-06-03 21:30:00|1063|1061|1063|1061|1063|1061|1063|1061|2
1717450500000|2024-06-03 21:35:00|1063.1|1061.1|1063.1|1061.1|1063.1|1061.1|1063.1|1061.1|2
1717450800000|2024-06-03 21:40:00|1063.3|1061.3|1066|1064|1066|1064|1063.3|1061.3|2
1717451100000|2024-06-03 21:45:00|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1
1717451400000|2024-06-03 21:50:00|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|2
1717451700000|2024-06-03 21:55:00|1065.1|1063.1|1066.2|1064.2|1066.2|1064.2|1065.1|1063.1|6
1717452000000|2024-06-03 22:00:00|1067|1065|1066.8|1064.8|1067.1|1065.1|1066.8|1064.8|0
1717452300000|2024-06-03 22:05:00|1066.7|1064.7|1066.9|1064.9|1066.9|1064.9|1066.7|1064.7|0
1717452900000|2024-06-03 22:15:00|1066.8|1064.8|1066.8|1064.8|1066.9|1064.9|1066.7|1064.7|0
1717453200000|2024-06-03 22:20:00|1066.7|1064.7|1067.1|1065.1|1067.1|1065.1|1066.7|1064.7|0
1717453500000|2024-06-03 22:25:00|1067|1065|1067.1|1065.1|1067.1|1065.1|1067|1065|0
1717453800000|2024-06-03 22:30:00|1067.2|1065.2|1067.3|1065.3|1067.4|1065.4|1067.2|1065.2|0
1717454100000|2024-06-03 22:35:00|1067.4|1065.4|1067.4|1065.4|1067.4|1065.4|1067.3|1065.3|0
1717454400000|2024-06-03 22:40:00|1067.3|1065.3|1067.1|1065.1|1067.3|1065.3|1067|1065|0
1717454700000|2024-06-03 22:45:00|1067|1065|1067.1|1065.1|1067.2|1065.2|1067|1065|0
1717455000000|2024-06-03 22:50:00|1067.2|1065.2|1067.1|1065.1|1067.2|1065.2|1067|1065|0
1717455300000|2024-06-03 22:55:00|1067.2|1065.2|1067|1065|1067.2|1065.2|1067|1065|0
1717455600000|2024-06-03 23:00:00|1067.1|1065.1|1067.1|1065.1|1067.2|1065.2|1067|1065|0
1717455900000|2024-06-03 23:05:00|1067.2|1065.2|1067.1|1065.1|1067.2|1065.2|1067.1|1065.1|0
1717456200000|2024-06-03 23:10:00|1067.2|1065.2|1067.1|1065.1|1067.2|1065.2|1067.1|1065.1|0
1717456500000|2024-06-03 23:15:00|1067|1065|1067.1|1065.1|1067.2|1065.2|1067|1065|0
1717456800000|2024-06-03 23:20:00|1067.2|1065.2|1067.1|1065.1|1067.2|1065.2|1067|1065|0
1717457100000|2024-06-03 23:25:00|1067|1065|1067|1065|1067|1065|1066.9|1064.9|0
1717457400000|2024-06-03 23:30:00|1066.9|1064.9|1066.9|1064.9|1067|1065|1066.9|1064.9|0
1717457700000|2024-06-03 23:35:00|1067|1065|1066.9|1064.9|1067|1065|1066.9|1064.9|0
1717458000000|2024-06-03 23:40:00|1066.8|1064.8|1066.6|1064.6|1066.8|1064.8|1066.5|1064.5|0
1717458300000|2024-06-03 23:45:00|1066.5|1064.5|1066.5|1064.5|1066.6|1064.6|1066.5|1064.5|0
1717458600000|2024-06-03 23:50:00|1066.6|1064.6|1066.4|1064.4|1066.7|1064.7|1066.4|1064.4|0
1717458900000|2024-06-03 23:55:00|1066.3|1064.3|1066.4|1064.4|1066.4|1064.4|1066.3|1064.3|0
1717459200000|2024-06-04 00:00:00|1066.5|1064.5|1068.5|1066.5|1068.5|1066.5|1066.5|1064.5|108
1717459500000|2024-06-04 00:05:00|1068.4|1066.4|1068.8|1066.8|1069.1|1067.1|1068.4|1066.4|29
1717459800000|2024-06-04 00:10:00|1068.6|1066.6|1069.1|1067.1|1069.1|1067.1|1068.6|1066.6|6
1717460100000|2024-06-04 00:15:00|1069.3|1067.3|1068.5|1066.5|1069.3|1067.3|1068.5|1066.5|14
1717460400000|2024-06-04 00:20:00|1068.4|1066.4|1068.6|1066.6|1068.6|1066.6|1068.3|1066.3|14
1717460700000|2024-06-04 00:25:00|1068.5|1066.5|1068.3|1066.3|1068.6|1066.6|1068.1|1066.1|33
1717461000000|2024-06-04 00:30:00|1068.6|1066.6|1068.7|1066.7|1068.8|1066.8|1068.4|1066.4|20
1717461300000|2024-06-04 00:35:00|1069|1067|1068.8|1066.8|1069.2|1067.2|1068.8|1066.8|25
1717461600000|2024-06-04 00:40:00|1068.9|1066.9|1068.4|1066.4|1068.9|1066.9|1068.4|1066.4|32
1717461900000|2024-06-04 00:45:00|1068.3|1066.3|1067.2|1065.2|1068.3|1066.3|1066.7|1064.7|91
1717462200000|2024-06-04 00:50:00|1067.3|1065.3|1067.1|1065.1|1067.3|1065.3|1066.6|1064.6|29
1717462500000|2024-06-04 00:55:00|1066.7|1064.7|1067.8|1065.8|1067.8|1065.8|1066.7|1064.7|5
1717462800000|2024-06-04 01:00:00|1067.6|1065.6|1067|1065|1068.8|1066.8|1067|1065|78
1717463100000|2024-06-04 01:05:00|1067.2|1065.2|1066.8|1064.8|1067.5|1065.5|1066.7|1064.7|63
1717463400000|2024-06-04 01:10:00|1066.7|1064.7|1068.5|1066.5|1068.7|1066.7|1066.6|1064.6|58
1717463700000|2024-06-04 01:15:00|1067.6|1065.6|1067.1|1065.1|1067.6|1065.6|1066.5|1064.5|46
1717464000000|2024-06-04 01:20:00|1067.6|1065.6|1067.5|1065.5|1067.9|1065.9|1067.1|1065.1|32
1717464300000|2024-06-04 01:25:00|1067.7|1065.7|1067.6|1065.6|1068.2|1066.2|1067.6|1065.6|25
1717464600000|2024-06-04 01:30:00|1068.2|1066.2|1068|1066|1069.4|1067.4|1067.5|1065.5|96
1717464900000|2024-06-04 01:35:00|1068.2|1066.2|1068.9|1066.9|1069|1067|1067.5|1065.5|40
1717465200000|2024-06-04 01:40:00|1069|1067|1070.6|1068.6|1070.6|1068.6|1069|1067|115
1717465500000|2024-06-04 01:45:00|1070.5|1068.5|1069.6|1067.6|1070.5|1068.5|1069.5|1067.5|28
1717465800000|2024-06-04 01:50:00|1069.8|1067.8|1071.3|1069.3|1071.4|1069.4|1069.8|1067.8|57
1717466100000|2024-06-04 01:55:00|1071.2|1069.2|1070.4|1068.4|1071.2|1069.2|1069.9|1067.9|31
1717466400000|2024-06-04 02:00:00|1070.3|1068.3|1070|1068|1070.7|1068.7|1070|1068|29
1717466700000|2024-06-04 02:05:00|1070.3|1068.3|1071.1|1069.1|1071.3|1069.3|1070.1|1068.1|73
1717467000000|2024-06-04 02:10:00|1071.2|1069.2|1071.1|1069.1|1071.6|1069.6|1070.5|1068.5|57
1717467300000|2024-06-04 02:15:00|1071|1069|1069.8|1067.8|1071|1069|1069.8|1067.8|113
1717467600000|2024-06-04 02:20:00|1069.6|1067.6|1069|1067|1069.8|1067.8|1068.9|1066.9|54
1717467900000|2024-06-04 02:25:00|1068.5|1066.5|1068.3|1066.3|1069.4|1067.4|1068.3|1066.3|16
1717468200000|2024-06-04 02:30:00|1068.4|1066.4|1067.7|1065.7|1068.4|1066.4|1067.7|1065.7|30
1717468500000|2024-06-04 02:35:00|1068|1066|1067.5|1065.5|1068.2|1066.2|1067.3|1065.3|64
1717468800000|2024-06-04 02:40:00|1067.2|1065.2|1067.9|1065.9|1068.1|1066.1|1067.2|1065.2|38
1717469100000|2024-06-04 02:45:00|1068|1066|1067.8|1065.8|1068|1066|1067|1065|48
1717469400000|2024-06-04 02:50:00|1068.1|1066.1|1067.5|1065.5|1068.1|1066.1|1067.5|1065.5|20
1717469700000|2024-06-04 02:55:00|1067.4|1065.4|1067.9|1065.9|1067.9|1065.9|1067|1065|19
1717470000000|2024-06-04 03:00:00|1068|1066|1068|1066|1068.2|1066.2|1067.5|1065.5|29
1717470300000|2024-06-04 03:05:00|1067.9|1065.9|1069|1067|1069|1067|1067.9|1065.9|33
1717470600000|2024-06-04 03:10:00|1068.8|1066.8|1068.3|1066.3|1069.2|1067.2|1068.3|1066.3|57
1717470900000|2024-06-04 03:15:00|1068.4|1066.4|1067.6|1065.6|1068.5|1066.5|1067.6|1065.6|24
1717471200000|2024-06-04 03:20:00|1067.1|1065.1|1066.5|1064.5|1067.1|1065.1|1066.4|1064.4|24
1717471500000|2024-06-04 03:25:00|1066.7|1064.7|1066.2|1064.2|1066.7|1064.7|1066|1064|28
1717471800000|2024-06-04 03:30:00|1066.3|1064.3|1066.5|1064.5|1067|1065|1066.3|1064.3|34
1717472100000|2024-06-04 03:35:00|1066.4|1064.4|1066|1064|1066.4|1064.4|1065.6|1063.6|120
1717472400000|2024-06-04 03:40:00|1065.9|1063.9|1064.2|1062.2|1066.1|1064.1|1064.2|1062.2|369
1717472700000|2024-06-04 03:45:00|1064.4|1062.4|1064.7|1062.7|1065.5|1063.5|1064.4|1062.4|192
1717473000000|2024-06-04 03:50:00|1064.6|1062.6|1062.7|1060.7|1064.6|1062.6|1061.9|1059.9|224
1717473300000|2024-06-04 03:55:00|1062.6|1060.6|1061|1059|1062.8|1060.8|1061|1059|236
1717473600000|2024-06-04 04:00:00|1060.7|1058.7|1060.4|1058.4|1060.7|1058.7|1059.4|1057.4|185
1717473900000|2024-06-04 04:05:00|1060.2|1058.2|1061.2|1059.2|1061.2|1059.2|1060.2|1058.2|43
1717474200000|2024-06-04 04:10:00|1061.3|1059.3|1060.9|1058.9|1061.5|1059.5|1060.7|1058.7|47
1717474500000|2024-06-04 04:15:00|1060.7|1058.7|1062.6|1060.6|1063|1061|1060.7|1058.7|121
1717474800000|2024-06-04 04:20:00|1062.8|1060.8|1063.6|1061.6|1063.6|1061.6|1062.5|1060.5|128
1717475100000|2024-06-04 04:25:00|1063.7|1061.7|1063.5|1061.5|1064.1|1062.1|1063.5|1061.5|96
1717475400000|2024-06-04 04:30:00|1063.4|1061.4|1063.7|1061.7|1063.7|1061.7|1063.2|1061.2|76
1717475700000|2024-06-04 04:35:00|1063.5|1061.5|1064.2|1062.2|1064.3|1062.3|1063.4|1061.4|77
1717476000000|2024-06-04 04:40:00|1064.1|1062.1|1063.6|1061.6|1064.1|1062.1|1063.6|1061.6|87
1717476300000|2024-06-04 04:45:00|1063.8|1061.8|1062.8|1060.8|1063.8|1061.8|1062.8|1060.8|15
1717476600000|2024-06-04 04:50:00|1063|1061|1062.2|1060.2|1063|1061|1061.9|1059.9|64
1717476900000|2024-06-04 04:55:00|1062.3|1060.3|1061.5|1059.5|1062.5|1060.5|1061.5|1059.5|45
1717477200000|2024-06-04 05:00:00|1061.4|1059.4|1061.7|1059.7|1061.9|1059.9|1061.3|1059.3|60
1717477500000|2024-06-04 05:05:00|1061.6|1059.6|1061.2|1059.2|1061.7|1059.7|1060.9|1058.9|52
1717477800000|2024-06-04 05:10:00|1061.3|1059.3|1061.3|1059.3|1061.5|1059.5|1060.9|1058.9|40
1717478100000|2024-06-04 05:15:00|1061.2|1059.2|1061.4|1059.4|1061.6|1059.6|1060.2|1058.2|100
1717478400000|2024-06-04 05:20:00|1061.5|1059.5|1059.9|1057.9|1061.5|1059.5|1059.8|1057.8|49
1717478700000|2024-06-04 05:25:00|1059.8|1057.8|1058.4|1056.4|1060|1058|1058.4|1056.4|228
1717479000000|2024-06-04 05:30:00|1058.5|1056.5|1057.7|1055.7|1058.8|1056.8|1057.6|1055.6|147
1717479300000|2024-06-04 05:35:00|1057.6|1055.6|1056.2|1054.2|1057.8|1055.8|1055.4|1053.4|185
1717479600000|2024-06-04 05:40:00|1056.3|1054.3|1056.1|1054.1|1057.1|1055.1|1055.9|1053.9|150
1717479900000|2024-06-04 05:45:00|1056|1054|1056.1|1054.1|1056.5|1054.5|1055.5|1053.5|72
1717480200000|2024-06-04 05:50:00|1056.2|1054.2|1056.7|1054.7|1056.8|1054.8|1055.9|1053.9|94
1717480500000|2024-06-04 05:55:00|1056.6|1054.6|1056.8|1054.8|1057|1055|1056.3|1054.3|100
1717480800000|2024-06-04 06:00:00|1056.7|1054.7|1057.3|1055.3|1057.4|1055.4|1056.2|1054.2|64
1717481100000|2024-06-04 06:05:00|1057|1055|1056.6|1054.6|1057|1055|1056.2|1054.2|80
1717481400000|2024-06-04 06:10:00|1056.7|1054.7|1056.5|1054.5|1056.7|1054.7|1056|1054|88
1717481700000|2024-06-04 06:15:00|1056.6|1054.6|1056.2|1054.2|1056.8|1054.8|1056.2|1054.2|200
1717482000000|2024-06-04 06:20:00|1056.5|1054.5|1056.3|1054.3|1057.1|1055.1|1056.3|1054.3|87
1717482300000|2024-06-04 06:25:00|1056.2|1054.2|1053.9|1051.9|1056.2|1054.2|1053.9|1051.9|228
1717482600000|2024-06-04 06:30:00|1054|1052|1053|1051|1054|1052|1052.9|1050.9|266
1717482900000|2024-06-04 06:35:00|1053.1|1051.1|1051.4|1049.4|1053.3|1051.3|1051|1049|383
1717483200000|2024-06-04 06:40:00|1051.1|1049.1|1049.6|1047.6|1051.4|1049.4|1049.4|1047.4|260
1717483500000|2024-06-04 06:45:00|1049.7|1047.7|1049.9|1047.9|1050.6|1048.6|1049.5|1047.5|238
1717483800000|2024-06-04 06:50:00|1049.7|1047.7|1047.3|1045.3|1049.9|1047.9|1047.3|1045.3|459
1717484100000|2024-06-04 06:55:00|1047.2|1045.2|1046.4|1044.4|1047.7|1045.7|1046.3|1044.3|326
1717484400000|2024-06-04 07:00:00|1046.3|1044.3|1048.3|1046.3|1048.7|1046.7|1045.8|1043.8|881
1717484700000|2024-06-04 07:05:00|1048.4|1046.4|1047.1|1045.1|1049|1047|1047.1|1045.1|469
1717485000000|2024-06-04 07:10:00|1047|1045|1049.5|1047.5|1049.5|1047.5|1046.8|1044.8|683
1717485300000|2024-06-04 07:15:00|1049.6|1047.6|1050|1048|1050.2|1048.2|1048.6|1046.6|524
1717485600000|2024-06-04 07:20:00|1050.1|1048.1|1050.7|1048.7|1050.9|1048.9|1048.5|1046.5|607
1717485900000|2024-06-04 07:25:00|1050.8|1048.8|1049.3|1047.3|1051.2|1049.2|1049|1047|458
1717486200000|2024-06-04 07:30:00|1049.2|1047.2|1049.6|1047.6|1050.2|1048.2|1048.1|1046.1|499
1717486500000|2024-06-04 07:35:00|1049.5|1047.5|1049.5|1047.5|1049.7|1047.7|1048.8|1046.8|510
1717486800000|2024-06-04 07:40:00|1049.6|1047.6|1050.3|1048.3|1050.3|1048.3|1049.3|1047.3|382
1717487100000|2024-06-04 07:45:00|1050.4|1048.4|1051|1049|1051|1049|1049.8|1047.8|255
1717487400000|2024-06-04 07:50:00|1051.1|1049.1|1052.6|1050.6|1053.4|1051.4|1051.1|1049.1|1321
1717487700000|2024-06-04 07:55:00|1052.7|1050.7|1051.6|1049.6|1053.1|1051.1|1051.2|1049.2|472
1717488000000|2024-06-04 08:00:00|1051.5|1049.5|1051|1049|1051.5|1049.5|1049.9|1047.9|770
1717488300000|2024-06-04 08:05:00|1050.9|1048.9|1051.6|1049.6|1052|1050|1050.8|1048.8|1351
1717488600000|2024-06-04 08:10:00|1051.5|1049.5|1051.3|1049.3|1051.6|1049.6|1050.1|1048.1|527
1717488900000|2024-06-04 08:15:00|1051.4|1049.4|1052.6|1050.6|1052.6|1050.6|1051.3|1049.3|499
1717489200000|2024-06-04 08:20:00|1052.7|1050.7|1053.4|1051.4|1053.5|1051.5|1052.7|1050.7|411
1717489500000|2024-06-04 08:25:00|1053.3|1051.3|1052.7|1050.7|1053.3|1051.3|1052.2|1050.2|428
1717489800000|2024-06-04 08:30:00|1052.8|1050.8|1051|1049|1052.8|1050.8|1051|1049|392
1717490100000|2024-06-04 08:35:00|1050.9|1048.9|1050.5|1048.5|1050.9|1048.9|1049.6|1047.6|332
1717490400000|2024-06-04 08:40:00|1050.4|1048.4|1050.3|1048.3|1050.5|1048.5|1049.8|1047.8|709
1717490700000|2024-06-04 08:45:00|1050.2|1048.2|1048.9|1046.9|1050.4|1048.4|1048.7|1046.7|737
1717491000000|2024-06-04 08:50:00|1049|1047|1048.7|1046.7|1049|1047|1048.2|1046.2|403
1717491300000|2024-06-04 08:55:00|1048.6|1046.6|1048.2|1046.2|1048.7|1046.7|1047.7|1045.7|367
1717491600000|2024-06-04 09:00:00|1048.3|1046.3|1047.5|1045.5|1049.1|1047.1|1047.5|1045.5|437
1717491900000|2024-06-04 09:05:00|1047.6|1045.6|1048|1046|1048.3|1046.3|1046.9|1044.9|576
1717492200000|2024-06-04 09:10:00|1048.1|1046.1|1048.5|1046.5|1048.5|1046.5|1047.6|1045.6|567
1717492500000|2024-06-04 09:15:00|1048.4|1046.4|1047.4|1045.4|1048.4|1046.4|1047.1|1045.1|724
1717492800000|2024-06-04 09:20:00|1047.5|1045.5|1047.4|1045.4|1047.9|1045.9|1047|1045|593
1717493100000|2024-06-04 09:25:00|1047.3|1045.3|1046.2|1044.2|1047.9|1045.9|1046.2|1044.2|811
1717493400000|2024-06-04 09:30:00|1046.1|1044.1|1046.5|1044.5|1047.2|1045.2|1046.1|1044.1|398
1717493700000|2024-06-04 09:35:00|1046.4|1044.4|1047.7|1045.7|1047.8|1045.8|1045.9|1043.9|295
1717494000000|2024-06-04 09:40:00|1047.8|1045.8|1048.3|1046.3|1048.6|1046.6|1047.8|1045.8|394
1717494300000|2024-06-04 09:45:00|1048.2|1046.2|1047.8|1045.8|1048.3|1046.3|1047.4|1045.4|392
1717494600000|2024-06-04 09:50:00|1047.7|1045.7|1047.6|1045.6|1047.7|1045.7|1046.6|1044.6|505
1717494900000|2024-06-04 09:55:00|1047.5|1045.5|1047.6|1045.6|1048|1046|1047.5|1045.5|483
1717495200000|2024-06-04 10:00:00|1047.7|1045.7|1047.7|1045.7|1048|1046|1047.5|1045.5|246
1717495500000|2024-06-04 10:05:00|1047.6|1045.6|1047.1|1045.1|1047.6|1045.6|1046.9|1044.9|421
1717495800000|2024-06-04 10:10:00|1047.2|1045.2|1046.9|1044.9|1047.2|1045.2|1046.6|1044.6|376
1717496100000|2024-06-04 10:15:00|1047|1045|1047.6|1045.6|1047.6|1045.6|1047|1045|276
1717496400000|2024-06-04 10:20:00|1047.5|1045.5|1047.7|1045.7|1047.8|1045.8|1047.4|1045.4|242
1717496700000|2024-06-04 10:25:00|1047.8|1045.8|1047.5|1045.5|1048.1|1046.1|1047.5|1045.5|490
1717497000000|2024-06-04 10:30:00|1047.4|1045.4|1047.3|1045.3|1047.8|1045.8|1046.9|1044.9|1041
1717497300000|2024-06-04 10:35:00|1047.2|1045.2|1047.2|1045.2|1047.5|1045.5|1047.1|1045.1|518
1717497600000|2024-06-04 10:40:00|1047.3|1045.3|1046.7|1044.7|1047.3|1045.3|1046.5|1044.5|289
1717497900000|2024-06-04 10:45:00|1046.6|1044.6|1047|1045|1047.4|1045.4|1046.4|1044.4|390
1717498200000|2024-06-04 10:50:00|1046.9|1044.9|1046.8|1044.8|1047.2|1045.2|1046.7|1044.7|44
1717498500000|2024-06-04 10:55:00|1046.7|1044.7|1047.1|1045.1|1047.2|1045.2|1046.6|1044.6|162
1717498800000|2024-06-04 11:00:00|1047.2|1045.2|1047.5|1045.5|1047.8|1045.8|1047.2|1045.2|239
1717499100000|2024-06-04 11:05:00|1047.6|1045.6|1047.9|1045.9|1048.1|1046.1|1047.5|1045.5|83
1717499400000|2024-06-04 11:10:00|1048|1046|1048.2|1046.2|1048.3|1046.3|1047.9|1045.9|83
1717499700000|2024-06-04 11:15:00|1048.1|1046.1|1048.5|1046.5|1048.7|1046.7|1047.5|1045.5|482
1717500000000|2024-06-04 11:20:00|1048.4|1046.4|1049.2|1047.2|1049.3|1047.3|1048.4|1046.4|321
1717500300000|2024-06-04 11:25:00|1049.3|1047.3|1049.3|1047.3|1049.6|1047.6|1049.2|1047.2|208
1717500600000|2024-06-04 11:30:00|1049.2|1047.2|1049.9|1047.9|1050|1048|1049.2|1047.2|243
1717500900000|2024-06-04 11:35:00|1049.8|1047.8|1050.4|1048.4|1050.5|1048.5|1049.7|1047.7|245
1717501200000|2024-06-04 11:40:00|1050.5|1048.5|1050.3|1048.3|1050.5|1048.5|1049.8|1047.8|290
1717501500000|2024-06-04 11:45:00|1050.4|1048.4|1049.9|1047.9|1050.5|1048.5|1049.9|1047.9|225
1717501800000|2024-06-04 11:50:00|1049.8|1047.8|1049.7|1047.7|1049.9|1047.9|1049|1047|552
1717502100000|2024-06-04 11:55:00|1049.6|1047.6|1050|1048|1050.2|1048.2|1049.3|1047.3|411
1717502400000|2024-06-04 12:00:00|1050.1|1048.1|1049.8|1047.8|1050.8|1048.8|1049.7|1047.7|376
1717502700000|2024-06-04 12:05:00|1049.9|1047.9|1049.4|1047.4|1050|1048|1049.2|1047.2|473
1717503000000|2024-06-04 12:10:00|1049.3|1047.3|1049.5|1047.5|1049.9|1047.9|1049|1047|782
1717503300000|2024-06-04 12:15:00|1049.6|1047.6|1050|1048|1050.2|1048.2|1048.9|1046.9|857
1717503600000|2024-06-04 12:20:00|1050.2|1048.2|1049.9|1047.9|1050.4|1048.4|1049.8|1047.8|264
1717503900000|2024-06-04 12:25:00|1050|1048|1049.9|1047.9|1050.5|1048.5|1049.8|1047.8|373
1717504200000|2024-06-04 12:30:00|1049.8|1047.8|1049.8|1047.8|1049.9|1047.9|1049.4|1047.4|656
1717504500000|2024-06-04 12:35:00|1049.6|1047.6|1049.6|1047.6|1049.9|1047.9|1049.5|1047.5|459
1717504800000|2024-06-04 12:40:00|1049.7|1047.7|1049.8|1047.8|1050|1048|1049.6|1047.6|304
1717505100000|2024-06-04 12:45:00|1049.9|1047.9|1050.8|1048.8|1050.9|1048.9|1049.9|1047.9|400
1717505400000|2024-06-04 12:50:00|1050.9|1048.9|1050.8|1048.8|1051.1|1049.1|1050.7|1048.7|462
1717505700000|2024-06-04 12:55:00|1050.7|1048.7|1050.4|1048.4|1050.7|1048.7|1050|1048|127
1717506000000|2024-06-04 13:00:00|1050.5|1048.5|1049.4|1047.4|1050.7|1048.7|1049.3|1047.3|232
1717506300000|2024-06-04 13:05:00|1049.3|1047.3|1049.4|1047.4|1049.7|1047.7|1049.2|1047.2|441
1717506600000|2024-06-04 13:10:00|1049.5|1047.5|1049.5|1047.5|1049.7|1047.7|1049.1|1047.1|309
1717506900000|2024-06-04 13:15:00|1049.6|1047.6|1049.5|1047.5|1049.6|1047.6|1049.3|1047.3|300
1717507200000|2024-06-04 13:20:00|1049.7|1047.7|1049.6|1047.6|1050|1048|1049.5|1047.5|285
1717507500000|2024-06-04 13:25:00|1049.7|1047.7|1049.5|1047.5|1050.2|1048.2|1049.5|1047.5|678
1717507800000|2024-06-04 13:30:00|1048.7|1048.2|1047.5|1047|1049.4|1048.9|1047.3|1046.8|4607
1717508100000|2024-06-04 13:35:00|1047.4|1046.9|1048.8|1048.3|1049.1|1048.6|1047.2|1046.7|2256
1717508400000|2024-06-04 13:40:00|1048.7|1048.2|1048.5|1048|1048.9|1048.4|1048|1047.5|1379
1717508700000|2024-06-04 13:45:00|1048.6|1048.1|1049|1048.5|1049.3|1048.8|1048.4|1047.9|1502
1717509000000|2024-06-04 13:50:00|1049.1|1048.6|1049.4|1048.9|1049.5|1049|1049|1048.5|1275
1717509300000|2024-06-04 13:55:00|1049.3|1048.8|1049.1|1048.6|1049.9|1049.4|1048.6|1048.1|1536
1717509600000|2024-06-04 14:00:00|1049.6|1049.1|1050.9|1050.4|1051.8|1051.3|1049.6|1049.1|3684
1717509900000|2024-06-04 14:05:00|1050.8|1050.3|1049.7|1049.2|1050.9|1050.4|1049.3|1048.8|2336
1717510200000|2024-06-04 14:10:00|1049.6|1049.1|1049.3|1048.8|1050.4|1049.9|1048.6|1048.1|1431
1717510500000|2024-06-04 14:15:00|1049.1|1048.6|1050.3|1049.8|1050.5|1050|1049|1048.5|1381
1717510800000|2024-06-04 14:20:00|1050.2|1049.7|1049.1|1048.6|1050.9|1050.4|1049|1048.5|1153
1717511100000|2024-06-04 14:25:00|1049|1048.5|1050|1049.5|1050.1|1049.6|1049|1048.5|1432
1717511400000|2024-06-04 14:30:00|1049.9|1049.4|1049.7|1049.2|1051.1|1050.6|1049.6|1049.1|1150
1717511700000|2024-06-04 14:35:00|1049.8|1049.3|1049.8|1049.3|1049.9|1049.4|1049|1048.5|1572
1717512000000|2024-06-04 14:40:00|1049.9|1049.4|1049.8|1049.3|1050.4|1049.9|1049.7|1049.2|872
1717512300000|2024-06-04 14:45:00|1049.9|1049.4|1048.9|1048.4|1050|1049.5|1048.4|1047.9|3565
1717512600000|2024-06-04 14:50:00|1049|1048.5|1048.7|1048.2|1049.3|1048.8|1048.5|1048|2760
1717512900000|2024-06-04 14:55:00|1048.8|1048.3|1048.1|1047.6|1048.9|1048.4|1047.9|1047.4|1462
1717513200000|2024-06-04 15:00:00|1048.2|1047.7|1048.9|1048.4|1049|1048.5|1048.1|1047.6|1887
1717513500000|2024-06-04 15:05:00|1048.8|1048.3|1047.7|1047.2|1049.2|1048.7|1047.2|1046.7|3054
1717513800000|2024-06-04 15:10:00|1047.8|1047.3|1047|1046.5|1048|1047.5|1046.8|1046.3|1397
1717514100000|2024-06-04 15:15:00|1047.1|1046.6|1047.1|1046.6|1047.9|1047.4|1046.9|1046.4|3633
1717514400000|2024-06-04 15:20:00|1047.2|1046.7|1047.5|1047|1048.1|1047.6|1047.1|1046.6|1883
1717514700000|2024-06-04 15:25:00|1047.4|1046.9|1046.7|1046.2|1047.5|1047|1046.5|1046|2043
1717515000000|2024-06-04 15:30:00|1046.8|1046.3|1046.2|1045.7|1046.9|1046.4|1045.9|1045.4|2141
1717515300000|2024-06-04 15:35:00|1046.1|1045.6|1046|1045.5|1046.4|1045.9|1045.8|1045.3|1242
1717515600000|2024-06-04 15:40:00|1046.1|1045.6|1045.5|1045|1046.3|1045.8|1045.5|1045|1532
1717515900000|2024-06-04 15:45:00|1045.6|1045.1|1045.6|1045.1|1045.9|1045.4|1045.3|1044.8|737
1717516200000|2024-06-04 15:50:00|1045.7|1045.2|1046.1|1045.6|1046.2|1045.7|1045.6|1045.1|515
1717516500000|2024-06-04 15:55:00|1046.2|1045.7|1045.6|1045.1|1046.3|1045.8|1045.5|1045|702
1717516800000|2024-06-04 16:00:00|1045.7|1045.2|1045.7|1045.2|1046|1045.5|1045.4|1044.9|724
1717517100000|2024-06-04 16:05:00|1045.6|1045.1|1044.7|1044.2|1045.6|1045.1|1044.4|1043.9|1261
1717517400000|2024-06-04 16:10:00|1044.8|1044.3|1045.3|1044.8|1045.4|1044.9|1044.7|1044.2|480
1717517700000|2024-06-04 16:15:00|1045.2|1044.7|1045.4|1044.9|1045.5|1045|1045.1|1044.6|503
1717518000000|2024-06-04 16:20:00|1045.5|1045|1045.3|1044.8|1045.7|1045.2|1045.1|1044.6|552
1717518300000|2024-06-04 16:25:00|1045.4|1044.9|1045.6|1045.1|1045.6|1045.1|1044.9|1044.4|1561
1717518600000|2024-06-04 16:30:00|1045.5|1045|1045.7|1045.2|1045.7|1045.2|1045.2|1044.7|378
1717518900000|2024-06-04 16:35:00|1045.6|1045.1|1045.2|1044.7|1045.6|1045.1|1044.8|1044.3|501
1717519200000|2024-06-04 16:40:00|1045.3|1044.8|1046.6|1046.1|1046.6|1046.1|1045.3|1044.8|732
1717519500000|2024-06-04 16:45:00|1046.7|1046.2|1047.5|1047|1047.5|1047|1046.6|1046.1|685
1717519800000|2024-06-04 16:50:00|1047.4|1046.9|1046.8|1046.3|1047.5|1047|1046.3|1045.8|407
1717520100000|2024-06-04 16:55:00|1046.9|1046.4|1047.3|1046.8|1047.3|1046.8|1046.9|1046.4|327
1717520400000|2024-06-04 17:00:00|1047.2|1046.7|1046.9|1046.4|1047.3|1046.8|1046.7|1046.2|386
1717520700000|2024-06-04 17:05:00|1047|1046.5|1046.2|1045.7|1047|1046.5|1046.1|1045.6|795
1717521000000|2024-06-04 17:10:00|1046.4|1045.9|1046.8|1046.3|1047.1|1046.6|1046.3|1045.8|560
1717521300000|2024-06-04 17:15:00|1046.7|1046.2|1047.4|1046.9|1047.5|1047|1046.5|1046|323
1717521600000|2024-06-04 17:20:00|1047.5|1047|1047.5|1047|1047.8|1047.3|1047.4|1046.9|244
1717521900000|2024-06-04 17:25:00|1047.4|1046.9|1048.2|1047.7|1048.2|1047.7|1047|1046.5|230
1717522200000|2024-06-04 17:30:00|1048.3|1047.8|1047.7|1047.2|1048.5|1048|1047.6|1047.1|317
1717522500000|2024-06-04 17:35:00|1047.8|1047.3|1048.3|1047.8|1048.3|1047.8|1047.4|1046.9|200
1717522800000|2024-06-04 17:40:00|1048.4|1047.9|1048.1|1047.6|1048.7|1048.2|1048.1|1047.6|218
1717523100000|2024-06-04 17:45:00|1048.2|1047.7|1048.5|1048|1048.7|1048.2|1048.2|1047.7|257
1717523400000|2024-06-04 17:50:00|1048.6|1048.1|1048.6|1048.1|1048.9|1048.4|1048.4|1047.9|210
1717523700000|2024-06-04 17:55:00|1048.7|1048.2|1048.5|1048|1048.8|1048.3|1048.2|1047.7|240
1717524000000|2024-06-04 18:00:00|1048.4|1047.9|1048.9|1048.4|1048.9|1048.4|1048.3|1047.8|227
1717524300000|2024-06-04 18:05:00|1048.8|1048.3|1049|1048.5|1049.1|1048.6|1048.7|1048.2|368
1717524600000|2024-06-04 18:10:00|1048.9|1048.4|1049.3|1048.8|1049.3|1048.8|1048.8|1048.3|393
1717524900000|2024-06-04 18:15:00|1049.4|1048.9|1050.1|1049.6|1050.4|1049.9|1049.3|1048.8|667
1717525200000|2024-06-04 18:20:00|1050.2|1049.7|1050.8|1050.3|1051|1050.5|1050.1|1049.6|663
1717525500000|2024-06-04 18:25:00|1050.9|1050.4|1050.8|1050.3|1051|1050.5|1050.2|1049.7|337
1717525800000|2024-06-04 18:30:00|1050.7|1050.2|1050.4|1049.9|1050.7|1050.2|1050.3|1049.8|423
1717526100000|2024-06-04 18:35:00|1050.5|1050|1050.4|1049.9|1050.6|1050.1|1050.1|1049.6|317
1717526400000|2024-06-04 18:40:00|1050.3|1049.8|1050.8|1050.3|1051|1050.5|1050.2|1049.7|405
1717526700000|2024-06-04 18:45:00|1050.9|1050.4|1051.3|1050.8|1051.7|1051.2|1050.9|1050.4|549
1717527000000|2024-06-04 18:50:00|1051.4|1050.9|1051|1050.5|1051.5|1051|1051|1050.5|429
1717527300000|2024-06-04 18:55:00|1050.9|1050.4|1050.6|1050.1|1051|1050.5|1050.3|1049.8|576
1717527600000|2024-06-04 19:00:00|1050.5|1050|1048.7|1048.2|1050.6|1050.1|1048.6|1048.1|1858
1717527900000|2024-06-04 19:05:00|1048.6|1048.1|1049.2|1048.7|1049.4|1048.9|1048.3|1047.8|574
1717528200000|2024-06-04 19:10:00|1049.3|1048.8|1049.6|1049.1|1049.8|1049.3|1049.2|1048.7|390
1717528500000|2024-06-04 19:15:00|1049.5|1049|1049.7|1049.2|1050|1049.5|1049.4|1048.9|392
1717528800000|2024-06-04 19:20:00|1049.6|1049.1|1049.9|1049.4|1049.9|1049.4|1049.5|1049|330
1717529100000|2024-06-04 19:25:00|1049.8|1049.3|1049.7|1049.2|1049.8|1049.3|1049.5|1049|404
1717529400000|2024-06-04 19:30:00|1049.6|1049.1|1049.4|1048.9|1049.7|1049.2|1049.1|1048.6|627
1717529700000|2024-06-04 19:35:00|1049.5|1049|1049.5|1049|1049.5|1049|1049.1|1048.6|664
1717530000000|2024-06-04 19:40:00|1049.6|1049.1|1050.4|1049.9|1050.4|1049.9|1049.5|1049|687
1717530300000|2024-06-04 19:45:00|1050.3|1049.8|1049.3|1048.8|1050.5|1050|1049.3|1048.8|1504
1717530600000|2024-06-04 19:50:00|1049.5|1049|1050.2|1049.7|1050.3|1049.8|1049.3|1048.8|2889
1717530900000|2024-06-04 19:55:00|1050.3|1049.8|1050.9|1050.4|1051|1050.5|1050.1|1049.6|9979
1717531200000|2024-06-04 20:00:00|1051.5|1049.5|1051.6|1049.6|1051.8|1049.8|1051.5|1049.5|1272
1717531500000|2024-06-04 20:05:00|1051.5|1049.5|1051.4|1049.4|1051.8|1049.8|1051.3|1049.3|184
1717531800000|2024-06-04 20:10:00|1051.5|1049.5|1051.9|1049.9|1051.9|1049.9|1051.5|1049.5|107
1717532100000|2024-06-04 20:15:00|1052|1050|1052.1|1050.1|1052.1|1050.1|1051.9|1049.9|87
1717532400000|2024-06-04 20:20:00|1052|1050|1052|1050|1052|1050|1052|1050|100
1717532700000|2024-06-04 20:25:00|1052.1|1050.1|1052.1|1050.1|1052.1|1050.1|1051.9|1049.9|59
1717533000000|2024-06-04 20:30:00|1052|1050|1052|1050|1052.1|1050.1|1052|1050|9
1717533300000|2024-06-04 20:35:00|||||||||15
1717533600000|2024-06-04 20:40:00|1052.1|1050.1|1052.4|1050.4|1052.4|1050.4|1052|1050|131
1717533900000|2024-06-04 20:45:00|1052.3|1050.3|1052.2|1050.2|1052.4|1050.4|1052.2|1050.2|56
1717534200000|2024-06-04 20:50:00|1052.3|1050.3|1052.5|1050.5|1052.5|1050.5|1052.3|1050.3|311
1717534500000|2024-06-04 20:55:00|1052.6|1050.6|1052.7|1050.7|1052.7|1050.7|1052.4|1050.4|242
1717534800000|2024-06-04 21:00:00|1052.5|1050.5|1052.5|1050.5|1052.5|1050.5|1052.5|1050.5|1
1717538400000|2024-06-04 22:00:00|1052.4|1050.4|1052.5|1050.5|1052.8|1050.8|1052.4|1050.4|0
1717538700000|2024-06-04 22:05:00|1052.4|1050.4|1052.2|1050.2|1052.6|1050.6|1052|1050|0
1717539000000|2024-06-04 22:10:00|1052.3|1050.3|1052.3|1050.3|1052.4|1050.4|1052.2|1050.2|0
1717539300000|2024-06-04 22:15:00|1052.4|1050.4|1052.3|1050.3|1052.4|1050.4|1052.3|1050.3|0
1717539600000|2024-06-04 22:20:00|1052.4|1050.4|1052.5|1050.5|1052.5|1050.5|1052.4|1050.4|0
1717539900000|2024-06-04 22:25:00|1052.4|1050.4|1052.5|1050.5|1052.5|1050.5|1052.4|1050.4|0
1717540200000|2024-06-04 22:30:00|1052.6|1050.6|1052.6|1050.6|1052.6|1050.6|1052.5|1050.5|0
1717540500000|2024-06-04 22:35:00|1052.7|1050.7|1052.8|1050.8|1052.8|1050.8|1052.7|1050.7|0
1717540800000|2024-06-04 22:40:00|1052.7|1050.7|1052.7|1050.7|1052.8|1050.8|1052.7|1050.7|0
1717541100000|2024-06-04 22:45:00|1052.8|1050.8|1053|1051|1053.1|1051.1|1052.8|1050.8|0
1717541400000|2024-06-04 22:50:00|1053.1|1051.1|1053.1|1051.1|1053.1|1051.1|1053|1051|0
1717541700000|2024-06-04 22:55:00|1053.2|1051.2|1053.2|1051.2|1053.2|1051.2|1053.1|1051.1|0
1717542000000|2024-06-04 23:00:00|1053.3|1051.3|1053.6|1051.6|1053.6|1051.6|1053.2|1051.2|0
1717542300000|2024-06-04 23:05:00|1053.5|1051.5|1054|1052|1054|1052|1053.5|1051.5|0
1717542600000|2024-06-04 23:10:00|1053.9|1051.9|1053.9|1051.9|1054.1|1052.1|1053.9|1051.9|0
1717542900000|2024-06-04 23:15:00|1054|1052|1053.8|1051.8|1054|1052|1053.7|1051.7|0
1717543200000|2024-06-04 23:20:00|1053.7|1051.7|1053.4|1051.4|1053.7|1051.7|1053.4|1051.4|0
1717543500000|2024-06-04 23:25:00|1053.3|1051.3|1053.5|1051.5|1053.5|1051.5|1053.3|1051.3|0
1717543800000|2024-06-04 23:30:00|1053.6|1051.6|1053.9|1051.9|1053.9|1051.9|1053.5|1051.5|0
1717544100000|2024-06-04 23:35:00|1053.8|1051.8|1053.6|1051.6|1053.9|1051.9|1053.6|1051.6|0
1717544400000|2024-06-04 23:40:00|1053.5|1051.5|1053.4|1051.4|1053.5|1051.5|1053.4|1051.4|0
1717544700000|2024-06-04 23:45:00|1053.5|1051.5|1053.7|1051.7|1053.7|1051.7|1053.4|1051.4|0
1717545000000|2024-06-04 23:50:00|1053.6|1051.6|1053.7|1051.7|1053.8|1051.8|1053.5|1051.5|0
1717545300000|2024-06-04 23:55:00|1053.8|1051.8|1053.9|1051.9|1053.9|1051.9|1053.8|1051.8|0
1717545600000|2024-06-05 00:00:00|1055.3|1053.3|1053.8|1051.8|1055.4|1053.4|1053.6|1051.6|127
1717545900000|2024-06-05 00:05:00|1053.7|1051.7|1052.6|1050.6|1053.8|1051.8|1051.9|1049.9|87
1717546200000|2024-06-05 00:10:00|1052.3|1050.3|1052.8|1050.8|1052.8|1050.8|1052|1050|102
1717546500000|2024-06-05 00:15:00|1052.7|1050.7|1053|1051|1053|1051|1052.5|1050.5|58
1717546800000|2024-06-05 00:20:00|1052.9|1050.9|1052.2|1050.2|1052.9|1050.9|1052|1050|116
1717547100000|2024-06-05 00:25:00|1052.1|1050.1|1051.9|1049.9|1052.2|1050.2|1051.7|1049.7|113
1717547400000|2024-06-05 00:30:00|1052|1050|1051.6|1049.6|1052.1|1050.1|1051.5|1049.5|110
1717547700000|2024-06-05 00:35:00|1051.5|1049.5|1053.2|1051.2|1053.4|1051.4|1051.4|1049.4|180
1717548000000|2024-06-05 00:40:00|1052.9|1050.9|1053.2|1051.2|1053.8|1051.8|1052.8|1050.8|141
1717548300000|2024-06-05 00:45:00|1053.3|1051.3|1054.1|1052.1|1054.3|1052.3|1053.3|1051.3|101
1717548600000|2024-06-05 00:50:00|1053.9|1051.9|1053.3|1051.3|1054.1|1052.1|1053.3|1051.3|119
1717548900000|2024-06-05 00:55:00|1053.4|1051.4|1052.9|1050.9|1053.6|1051.6|1052.9|1050.9|85
1717549200000|2024-06-05 01:00:00|1053.1|1051.1|1052.2|1050.2|1053.4|1051.4|1052.2|1050.2|97
1717549500000|2024-06-05 01:05:00|1052.5|1050.5|1052.4|1050.4|1052.7|1050.7|1052.1|1050.1|82
1717549800000|2024-06-05 01:10:00|1052.5|1050.5|1052.2|1050.2|1052.5|1050.5|1052.1|1050.1|48
1717550100000|2024-06-05 01:15:00|1052.1|1050.1|1052.5|1050.5|1053|1051|1051.7|1049.7|101
1717550400000|2024-06-05 01:20:00|1052.3|1050.3|1052.2|1050.2|1052.6|1050.6|1051.5|1049.5|90
1717550700000|2024-06-05 01:25:00|1052.4|1050.4|1051.9|1049.9|1052.6|1050.6|1051.7|1049.7|71
1717551000000|2024-06-05 01:30:00|1051.8|1049.8|1052.8|1050.8|1053.2|1051.2|1051.4|1049.4|117
1717551300000|2024-06-05 01:35:00|1052.9|1050.9|1054.2|1052.2|1054.3|1052.3|1052|1050|81
1717551600000|2024-06-05 01:40:00|1054.3|1052.3|1057.1|1055.1|1057.1|1055.1|1054.1|1052.1|156
1717551900000|2024-06-05 01:45:00|1057|1055|1057.7|1055.7|1058.2|1056.2|1057|1055|309
1717552200000|2024-06-05 01:50:00|1057.8|1055.8|1056.8|1054.8|1058.3|1056.3|1056.8|1054.8|108
1717552500000|2024-06-05 01:55:00|1056.7|1054.7|1058.1|1056.1|1058.1|1056.1|1056.6|1054.6|80
1717552800000|2024-06-05 02:00:00|1058.4|1056.4|1057.9|1055.9|1058.5|1056.5|1057.4|1055.4|99
1717553100000|2024-06-05 02:05:00|1057.8|1055.8|1058.1|1056.1|1058.2|1056.2|1057.5|1055.5|116
1717553400000|2024-06-05 02:10:00|1058.2|1056.2|1059.5|1057.5|1059.8|1057.8|1058.2|1056.2|107
1717553700000|2024-06-05 02:15:00|1059.6|1057.6|1058.8|1056.8|1059.7|1057.7|1058.2|1056.2|88
1717554000000|2024-06-05 02:20:00|1058.9|1056.9|1058|1056|1059.1|1057.1|1057.8|1055.8|74
1717554300000|2024-06-05 02:25:00|1057.9|1055.9|1057.4|1055.4|1058.2|1056.2|1057.3|1055.3|106
1717554600000|2024-06-05 02:30:00|1057.3|1055.3|1057.9|1055.9|1058.3|1056.3|1057.2|1055.2|72
1717554900000|2024-06-05 02:35:00|1057.7|1055.7|1057.9|1055.9|1058.2|1056.2|1057.6|1055.6|115
1717555200000|2024-06-05 02:40:00|1058|1056|1057.9|1055.9|1058.4|1056.4|1057.8|1055.8|76
1717555500000|2024-06-05 02:45:00|1057.8|1055.8|1057.2|1055.2|1057.8|1055.8|1056.9|1054.9|129
1717555800000|2024-06-05 02:50:00|1057.3|1055.3|1056.2|1054.2|1057.6|1055.6|1056.2|1054.2|82
1717556100000|2024-06-05 02:55:00|1056.3|1054.3|1056.1|1054.1|1056.3|1054.3|1055.8|1053.8|60
1717556400000|2024-06-05 03:00:00|1055.9|1053.9|1055|1053|1055.9|1053.9|1055|1053|208
1717556700000|2024-06-05 03:05:00|1054.9|1052.9|1055.7|1053.7|1055.7|1053.7|1054|1052|149
1717557000000|2024-06-05 03:10:00|1055.9|1053.9|1055.8|1053.8|1056.2|1054.2|1055.7|1053.7|93
1717557300000|2024-06-05 03:15:00|1055.7|1053.7|1055.1|1053.1|1055.7|1053.7|1055.1|1053.1|118
1717557600000|2024-06-05 03:20:00|1055.2|1053.2|1055|1053|1055.2|1053.2|1054.8|1052.8|93
1717557900000|2024-06-05 03:25:00|1054.9|1052.9|1055.1|1053.1|1055.1|1053.1|1054.2|1052.2|124
1717558200000|2024-06-05 03:30:00|1055.2|1053.2|1055.7|1053.7|1055.8|1053.8|1055.2|1053.2|82
1717558500000|2024-06-05 03:35:00|1055.5|1053.5|1055.9|1053.9|1056|1054|1055.4|1053.4|65
1717558800000|2024-06-05 03:40:00|1055.7|1053.7|1055.5|1053.5|1055.9|1053.9|1055.4|1053.4|94
1717559100000|2024-06-05 03:45:00|1055.6|1053.6|1054.8|1052.8|1056.2|1054.2|1054.8|1052.8|127
1717559400000|2024-06-05 03:50:00|1054.5|1052.5|1053.2|1051.2|1054.5|1052.5|1053.2|1051.2|108
1717559700000|2024-06-05 03:55:00|1053.1|1051.1|1055.4|1053.4|1055.4|1053.4|1052.9|1050.9|132
1717560000000|2024-06-05 04:00:00|1055.3|1053.3|1054.8|1052.8|1055.4|1053.4|1054.8|1052.8|61
1717560300000|2024-06-05 04:05:00|1054.9|1052.9|1054.2|1052.2|1054.9|1052.9|1054|1052|90
1717560600000|2024-06-05 04:10:00|1054|1052|1054.1|1052.1|1054.6|1052.6|1054|1052|60
1717560900000|2024-06-05 04:15:00|1054|1052|1053.6|1051.6|1054|1052|1053.6|1051.6|78
1717561200000|2024-06-05 04:20:00|1053.5|1051.5|1053.4|1051.4|1053.7|1051.7|1053.2|1051.2|60
1717561500000|2024-06-05 04:25:00|1053.3|1051.3|1053.4|1051.4|1053.8|1051.8|1053.2|1051.2|100
1717561800000|2024-06-05 04:30:00|1053.5|1051.5|1054.4|1052.4|1054.5|1052.5|1053.5|1051.5|51
1717562100000|2024-06-05 04:35:00|1054.3|1052.3|1054.7|1052.7|1054.7|1052.7|1053.9|1051.9|77
1717562400000|2024-06-05 04:40:00|1054.6|1052.6|1055|1053|1055|1053|1054.6|1052.6|66
1717562700000|2024-06-05 04:45:00|1055.1|1053.1|1054.3|1052.3|1055.1|1053.1|1054.3|1052.3|120
1717563000000|2024-06-05 04:50:00|1054.2|1052.2|1055.3|1053.3|1055.3|1053.3|1054.2|1052.2|113
1717563300000|2024-06-05 04:55:00|1055.2|1053.2|1055.5|1053.5|1055.5|1053.5|1055|1053|112
1717563600000|2024-06-05 05:00:00|1055.4|1053.4|1056.2|1054.2|1056.3|1054.3|1055.4|1053.4|240
1717563900000|2024-06-05 05:05:00|1056.3|1054.3|1057.2|1055.2|1057.2|1055.2|1056|1054|98
1717564200000|2024-06-05 05:10:00|1057.1|1055.1|1056.6|1054.6|1057.2|1055.2|1056.5|1054.5|130
1717564500000|2024-06-05 05:15:00|1056.4|1054.4|1057|1055|1057|1055|1056.3|1054.3|202
1717564800000|2024-06-05 05:20:00|1056.9|1054.9|1057.6|1055.6|1057.7|1055.7|1056.9|1054.9|125
1717565100000|2024-06-05 05:25:00|1057.7|1055.7|1057.9|1055.9|1058.3|1056.3|1057.4|1055.4|175
1717565400000|2024-06-05 05:30:00|1058.1|1056.1|1058.5|1056.5|1058.5|1056.5|1057.9|1055.9|175
1717565700000|2024-06-05 05:35:00|1058.4|1056.4|1058.3|1056.3|1058.4|1056.4|1057.7|1055.7|158
1717566000000|2024-06-05 05:40:00|1058.2|1056.2|1058.9|1056.9|1059|1057|1058.2|1056.2|169
1717566300000|2024-06-05 05:45:00|1058.8|1056.8|1059|1057|1059.1|1057.1|1058.6|1056.6|85
1717566600000|2024-06-05 05:50:00|1058.9|1056.9|1058.6|1056.6|1059|1057|1057.7|1055.7|109
1717566900000|2024-06-05 05:55:00|1058.5|1056.5|1060|1058|1060|1058|1058.5|1056.5|103
1717567200000|2024-06-05 06:00:00|1059.9|1057.9|1059.8|1057.8|1060.1|1058.1|1059.4|1057.4|154
1717567500000|2024-06-05 06:05:00|1059.6|1057.6|1058.8|1056.8|1059.7|1057.7|1058.8|1056.8|384
1717567800000|2024-06-05 06:10:00|1058.7|1056.7|1058.5|1056.5|1058.9|1056.9|1058.4|1056.4|148
1717568100000|2024-06-05 06:15:00|1058.4|1056.4|1057.4|1055.4|1058.4|1056.4|1057.4|1055.4|87
1717568400000|2024-06-05 06:20:00|1057.3|1055.3|1056.9|1054.9|1057.5|1055.5|1056.6|1054.6|140
1717568700000|2024-06-05 06:25:00|1057.1|1055.1|1057.1|1055.1|1057.5|1055.5|1056.8|1054.8|243
1717569000000|2024-06-05 06:30:00|1057.3|1055.3|1057.8|1055.8|1058.2|1056.2|1056.8|1054.8|387
1717569300000|2024-06-05 06:35:00|1057.9|1055.9|1058|1056|1058.3|1056.3|1057.7|1055.7|150
1717569600000|2024-06-05 06:40:00|1058.1|1056.1|1057.9|1055.9|1058.3|1056.3|1057.7|1055.7|124
1717569900000|2024-06-05 06:45:00|1057.8|1055.8|1057.6|1055.6|1057.9|1055.9|1057.4|1055.4|262
1717570200000|2024-06-05 06:50:00|1057.5|1055.5|1057.1|1055.1|1057.7|1055.7|1057|1055|236
1717570500000|2024-06-05 06:55:00|1057.2|1055.2|1057.4|1055.4|1057.7|1055.7|1057.2|1055.2|351
1717570800000|2024-06-05 07:00:00|1057.3|1055.3|1058|1056|1058.5|1056.5|1057.2|1055.2|866
1717571100000|2024-06-05 07:05:00|1058.1|1056.1|1057.6|1055.6|1058.4|1056.4|1057.3|1055.3|594
1717571400000|2024-06-05 07:10:00|1057.5|1055.5|1056.3|1054.3|1057.5|1055.5|1056.3|1054.3|391
1717571700000|2024-06-05 07:15:00|1056.2|1054.2|1055.9|1053.9|1056.5|1054.5|1055.7|1053.7|529
1717572000000|2024-06-05 07:20:00|1055.8|1053.8|1056.5|1054.5|1056.5|1054.5|1055.7|1053.7|570
1717572300000|2024-06-05 07:25:00|1056.4|1054.4|1057|1055|1057.2|1055.2|1056.3|1054.3|389
1717572600000|2024-06-05 07:30:00|1057.1|1055.1|1057.2|1055.2|1057.5|1055.5|1056.7|1054.7|285
1717572900000|2024-06-05 07:35:00|1057.3|1055.3|1057.5|1055.5|1057.6|1055.6|1057|1055|330
1717573200000|2024-06-05 07:40:00|1057.4|1055.4|1057|1055|1057.9|1055.9|1057|1055|347
1717573500000|2024-06-05 07:45:00|1056.9|1054.9|1056.9|1054.9|1057|1055|1056.4|1054.4|329
1717573800000|2024-06-05 07:50:00|1057|1055|1057.4|1055.4|1057.8|1055.8|1057|1055|321
1717574100000|2024-06-05 07:55:00|1057.3|1055.3|1057.1|1055.1|1057.7|1055.7|1056.9|1054.9|308
1717574400000|2024-06-05 08:00:00|1057.2|1055.2|1057.4|1055.4|1057.8|1055.8|1057|1055|460
1717574700000|2024-06-05 08:05:00|1057.5|1055.5|1058.2|1056.2|1058.3|1056.3|1057|1055|423
1717575000000|2024-06-05 08:10:00|1058.3|1056.3|1058.2|1056.2|1058.4|1056.4|1057.9|1055.9|341
1717575300000|2024-06-05 08:15:00|1058.1|1056.1|1057.7|1055.7|1058.2|1056.2|1057.1|1055.1|409
1717575600000|2024-06-05 08:20:00|1057.6|1055.6|1057.5|1055.5|1057.6|1055.6|1057|1055|548
1717575900000|2024-06-05 08:25:00|1057.4|1055.4|1057.9|1055.9|1058|1056|1057.3|1055.3|459
1717576200000|2024-06-05 08:30:00|1058|1056|1058.6|1056.6|1058.7|1056.7|1057.7|1055.7|539
1717576500000|2024-06-05 08:35:00|1058.7|1056.7|1059.2|1057.2|1059.2|1057.2|1058.5|1056.5|358
1717576800000|2024-06-05 08:40:00|1059.1|1057.1|1058.4|1056.4|1059.3|1057.3|1058.2|1056.2|558
1717577100000|2024-06-05 08:45:00|1058.3|1056.3|1058.3|1056.3|1058.4|1056.4|1057.9|1055.9|215
1717577400000|2024-06-05 08:50:00|1058.2|1056.2|1058.7|1056.7|1058.8|1056.8|1058|1056|196
1717577700000|2024-06-05 08:55:00|1058.8|1056.8|1058.8|1056.8|1059|1057|1058.6|1056.6|241
1717578000000|2024-06-05 09:00:00|1058.7|1056.7|1059.3|1057.3|1059.4|1057.4|1058.7|1056.7|218
1717578300000|2024-06-05 09:05:00|1059.2|1057.2|1059.5|1057.5|1059.5|1057.5|1059|1057|168
1717578600000|2024-06-05 09:10:00|1059.4|1057.4|1059.2|1057.2|1059.6|1057.6|1059.2|1057.2|189
1717578900000|2024-06-05 09:15:00|1059.3|1057.3|1060|1058|1060.2|1058.2|1059.2|1057.2|220
1717579200000|2024-06-05 09:20:00|1060.1|1058.1|1060|1058|1060.4|1058.4|1059.8|1057.8|388
1717579500000|2024-06-05 09:25:00|1059.9|1057.9|1060.4|1058.4|1060.4|1058.4|1059.9|1057.9|311
1717579800000|2024-06-05 09:30:00|1060.3|1058.3|1060.5|1058.5|1061|1059|1060.3|1058.3|290
1717580100000|2024-06-05 09:35:00|1060.6|1058.6|1060.8|1058.8|1060.8|1058.8|1060.4|1058.4|223
1717580400000|2024-06-05 09:40:00|1060.9|1058.9|1060.4|1058.4|1061.1|1059.1|1060.4|1058.4|438
1717580700000|2024-06-05 09:45:00|1060.5|1058.5|1060.5|1058.5|1060.7|1058.7|1060.1|1058.1|732
1717581000000|2024-06-05 09:50:00|1060.4|1058.4|1060.4|1058.4|1060.5|1058.5|1060.1|1058.1|239
1717581300000|2024-06-05 09:55:00|1060.5|1058.5|1060.1|1058.1|1060.5|1058.5|1060|1058|229
1717581600000|2024-06-05 10:00:00|1060.2|1058.2|1060.3|1058.3|1060.4|1058.4|1059.7|1057.7|484
1717581900000|2024-06-05 10:05:00|1060.2|1058.2|1060.2|1058.2|1060.4|1058.4|1059.9|1057.9|312
1717582200000|2024-06-05 10:10:00|1060.3|1058.3|1060.4|1058.4|1060.6|1058.6|1060.1|1058.1|419
1717582500000|2024-06-05 10:15:00|1060.2|1058.2|1060|1058|1060.6|1058.6|1060|1058|209
1717582800000|2024-06-05 10:20:00|1060.2|1058.2|1059.8|1057.8|1060.2|1058.2|1059.8|1057.8|166
1717583100000|2024-06-05 10:25:00|1059.9|1057.9|1059.7|1057.7|1060|1058|1059.6|1057.6|152
1717583400000|2024-06-05 10:30:00|1059.6|1057.6|1059.7|1057.7|1059.8|1057.8|1059.5|1057.5|155
1717583700000|2024-06-05 10:35:00|1059.6|1057.6|1059.8|1057.8|1059.9|1057.9|1059.6|1057.6|57
1717584000000|2024-06-05 10:40:00|1059.7|1057.7|1059.7|1057.7|1059.9|1057.9|1059.6|1057.6|142
1717584300000|2024-06-05 10:45:00|1059.8|1057.8|1059.9|1057.9|1060|1058|1059.7|1057.7|194
1717584600000|2024-06-05 10:50:00|1059.8|1057.8|1059.5|1057.5|1059.9|1057.9|1059.4|1057.4|133
1717584900000|2024-06-05 10:55:00|1059.4|1057.4|1059.4|1057.4|1059.5|1057.5|1059.3|1057.3|161
1717585200000|2024-06-05 11:00:00|1059.3|1057.3|1058.8|1056.8|1059.6|1057.6|1058.7|1056.7|388
1717585500000|2024-06-05 11:05:00|1058.7|1056.7|1058.6|1056.6|1058.9|1056.9|1058.6|1056.6|248
1717585800000|2024-06-05 11:10:00|1058.7|1056.7|1058.6|1056.6|1058.8|1056.8|1058.5|1056.5|395
1717586100000|2024-06-05 11:15:00|1058.5|1056.5|1058.3|1056.3|1058.7|1056.7|1058.2|1056.2|262
1717586400000|2024-06-05 11:20:00|1058.2|1056.2|1058.4|1056.4|1058.5|1056.5|1058.2|1056.2|326
1717586700000|2024-06-05 11:25:00|1058.3|1056.3|1058.8|1056.8|1058.9|1056.9|1058.3|1056.3|161
1717587000000|2024-06-05 11:30:00|1058.7|1056.7|1059|1057|1059.2|1057.2|1058.6|1056.6|263
1717587300000|2024-06-05 11:35:00|1058.9|1056.9|1059|1057|1059.1|1057.1|1058.9|1056.9|137
1717587600000|2024-06-05 11:40:00|1059.1|1057.1|1059.1|1057.1|1059.4|1057.4|1059|1057|225
1717587900000|2024-06-05 11:45:00|1059|1057|1059.7|1057.7|1059.7|1057.7|1059|1057|350
1717588200000|2024-06-05 11:50:00|1059.6|1057.6|1059.7|1057.7|1059.8|1057.8|1059.4|1057.4|331
1717588500000|2024-06-05 11:55:00|1059.6|1057.6|1059.7|1057.7|1059.8|1057.8|1059.4|1057.4|224
1717588800000|2024-06-05 12:00:00|1059.9|1057.9|1059.6|1057.6|1060.2|1058.2|1059.4|1057.4|327
1717589100000|2024-06-05 12:05:00|1059.5|1057.5|1059.6|1057.6|1059.9|1057.9|1059.5|1057.5|193
1717589400000|2024-06-05 12:10:00|1059.7|1057.7|1059.9|1057.9|1059.9|1057.9|1059.5|1057.5|276
1717589700000|2024-06-05 12:15:00|1060|1058|1058.9|1056.9|1060.4|1058.4|1058.9|1056.9|1475
1717590000000|2024-06-05 12:20:00|1059|1057|1058.8|1056.8|1059.2|1057.2|1058.7|1056.7|504
1717590300000|2024-06-05 12:25:00|1058.7|1056.7|1058.8|1056.8|1059.1|1057.1|1058.7|1056.7|283
1717590600000|2024-06-05 12:30:00|1058.7|1056.7|1059.2|1057.2|1059.2|1057.2|1058.3|1056.3|390
1717590900000|2024-06-05 12:35:00|1059.1|1057.1|1059.6|1057.6|1059.6|1057.6|1059.1|1057.1|189
1717591200000|2024-06-05 12:40:00|1059.5|1057.5|1060.4|1058.4|1060.4|1058.4|1059.4|1057.4|310
1717591500000|2024-06-05 12:45:00|1060.3|1058.3|1060.7|1058.7|1060.8|1058.8|1060.2|1058.2|446
1717591800000|2024-06-05 12:50:00|1060.8|1058.8|1061.3|1059.3|1061.3|1059.3|1060.7|1058.7|342
1717592100000|2024-06-05 12:55:00|1061.2|1059.2|1061.7|1059.7|1061.7|1059.7|1061.1|1059.1|259
1717592400000|2024-06-05 13:00:00|1061.8|1059.8|1061.8|1059.8|1062|1060|1061.5|1059.5|317
1717592700000|2024-06-05 13:05:00|1061.7|1059.7|1061.3|1059.3|1061.7|1059.7|1061.3|1059.3|558
1717593000000|2024-06-05 13:10:00|1061.4|1059.4|1062|1060|1062.2|1060.2|1061.4|1059.4|398
1717593300000|2024-06-05 13:15:00|1062.1|1060.1|1062|1060|1062.2|1060.2|1061.8|1059.8|262
1717593600000|2024-06-05 13:20:00|1061.9|1059.9|1062.4|1060.4|1062.6|1060.6|1061.9|1059.9|334
1717593900000|2024-06-05 13:25:00|1062.3|1060.3|1062|1060|1062.3|1060.3|1061.8|1059.8|1062
1717594200000|2024-06-05 13:30:00|1061.3|1060.8|1062.3|1061.8|1063.2|1062.7|1061.2|1060.7|6122
1717594500000|2024-06-05 13:35:00|1062.2|1061.7|1061.9|1061.4|1062.2|1061.7|1061.2|1060.7|2151
1717594800000|2024-06-05 13:40:00|1061.8|1061.3|1062.7|1062.2|1062.7|1062.2|1061.8|1061.3|1824
1717595100000|2024-06-05 13:45:00|1062.8|1062.3|1062.3|1061.8|1063.1|1062.6|1061.6|1061.1|2615
1717595400000|2024-06-05 13:50:00|1062.2|1061.7|1062.3|1061.8|1062.7|1062.2|1061.6|1061.1|2186
1717595700000|2024-06-05 13:55:00|1062.4|1061.9|1063.2|1062.7|1063.3|1062.8|1061.9|1061.4|1793
1717596000000|2024-06-05 14:00:00|1063.4|1062.9|1060.9|1060.4|1063.4|1062.9|1060.4|1059.9|3648
1717596300000|2024-06-05 14:05:00|1060.8|1060.3|1060|1059.5|1061.1|1060.6|1059.9|1059.4|1288
1717596600000|2024-06-05 14:10:00|1060.1|1059.6|1060.1|1059.6|1060.7|1060.2|1059.4|1058.9|1052
1717596900000|2024-06-05 14:15:00|1060|1059.5|1061.4|1060.9|1061.4|1060.9|1059.8|1059.3|901
1717597200000|2024-06-05 14:20:00|1061.5|1061|1062.8|1062.3|1063|1062.5|1061.3|1060.8|978
1717597500000|2024-06-05 14:25:00|1062.9|1062.4|1062.3|1061.8|1063.2|1062.7|1062.2|1061.7|820
1717597800000|2024-06-05 14:30:00|1062.4|1061.9|1063.2|1062.7|1063.4|1062.9|1062|1061.5|884
1717598100000|2024-06-05 14:35:00|1063.1|1062.6|1064.2|1063.7|1064.4|1063.9|1063.1|1062.6|1534
1717598400000|2024-06-05 14:40:00|1064.3|1063.8|1063.9|1063.4|1064.4|1063.9|1063.7|1063.2|1138
1717598700000|2024-06-05 14:45:00|1063.8|1063.3|1063.4|1062.9|1063.9|1063.4|1063.2|1062.7|843
1717599000000|2024-06-05 14:50:00|1063.3|1062.8|1062.8|1062.3|1063.4|1062.9|1062.7|1062.2|1339
1717599300000|2024-06-05 14:55:00|1062.9|1062.4|1062.7|1062.2|1062.9|1062.4|1062.5|1062|1418
1717599600000|2024-06-05 15:00:00|1062.8|1062.3|1063.5|1063|1063.7|1063.2|1062.8|1062.3|1566
1717599900000|2024-06-05 15:05:00|1063.4|1062.9|1063.2|1062.7|1063.6|1063.1|1063.1|1062.6|944
1717600200000|2024-06-05 15:10:00|1063.3|1062.8|1064.3|1063.8|1064.3|1063.8|1063.3|1062.8|806
1717600500000|2024-06-05 15:15:00|1064.2|1063.7|1064.7|1064.2|1065.1|1064.6|1064.1|1063.6|969
1717600800000|2024-06-05 15:20:00|1064.6|1064.1|1064.8|1064.3|1065.1|1064.6|1064.2|1063.7|841
1717601100000|2024-06-05 15:25:00|1064.9|1064.4|1065.7|1065.2|1065.9|1065.4|1064.5|1064|3021
1717601400000|2024-06-05 15:30:00|1065.8|1065.3|1066.2|1065.7|1066.5|1066|1065.5|1065|1728
1717601700000|2024-06-05 15:35:00|1066.1|1065.6|1066.2|1065.7|1066.9|1066.4|1066|1065.5|1052
1717602000000|2024-06-05 15:40:00|1066.1|1065.6|1066.5|1066|1066.6|1066.1|1065.8|1065.3|539
1717602300000|2024-06-05 15:45:00|1066.6|1066.1|1065.8|1065.3|1066.6|1066.1|1065.5|1065|848
1717602600000|2024-06-05 15:50:00|1065.7|1065.2|1065.4|1064.9|1066|1065.5|1065.3|1064.8|1089
1717602900000|2024-06-05 15:55:00|1065.3|1064.8|1065.3|1064.8|1065.6|1065.1|1065.2|1064.7|504
1717603200000|2024-06-05 16:00:00|1065.2|1064.7|1065.3|1064.8|1065.3|1064.8|1065|1064.5|346
1717603500000|2024-06-05 16:05:00|1065.4|1064.9|1064.9|1064.4|1065.4|1064.9|1064.8|1064.3|758
1717603800000|2024-06-05 16:10:00|1064.8|1064.3|1064.6|1064.1|1064.9|1064.4|1064.5|1064|663
1717604100000|2024-06-05 16:15:00|1064.5|1064|1064.8|1064.3|1065|1064.5|1064.3|1063.8|295
1717604400000|2024-06-05 16:20:00|1064.7|1064.2|1065.2|1064.7|1065.3|1064.8|1064.7|1064.2|358
1717604700000|2024-06-05 16:25:00|1065.1|1064.6|1064.9|1064.4|1065.3|1064.8|1064.8|1064.3|516
1717605000000|2024-06-05 16:30:00|1065|1064.5|1065.4|1064.9|1065.4|1064.9|1064.9|1064.4|443
1717605300000|2024-06-05 16:35:00|1065.3|1064.8|1065.7|1065.2|1065.8|1065.3|1065.2|1064.7|477
1717605600000|2024-06-05 16:40:00|1065.8|1065.3|1065.5|1065|1065.9|1065.4|1065.4|1064.9|382
1717605900000|2024-06-05 16:45:00|1065.4|1064.9|1065|1064.5|1065.4|1064.9|1064.9|1064.4|290
1717606200000|2024-06-05 16:50:00|1065.1|1064.6|1065.2|1064.7|1065.5|1065|1065.1|1064.6|348
1717606500000|2024-06-05 16:55:00|1065.1|1064.6|1064.9|1064.4|1065.1|1064.6|1064.7|1064.2|558
1717606800000|2024-06-05 17:00:00|1065|1064.5|1065.4|1064.9|1065.5|1065|1064.9|1064.4|494
1717607100000|2024-06-05 17:05:00|1065.3|1064.8|1064.9|1064.4|1065.4|1064.9|1064.8|1064.3|405
1717607400000|2024-06-05 17:10:00|1064.8|1064.3|1064.7|1064.2|1064.9|1064.4|1064.5|1064|466
1717607700000|2024-06-05 17:15:00|1064.8|1064.3|1064.7|1064.2|1064.9|1064.4|1064.5|1064|460
1717608000000|2024-06-05 17:20:00|1064.8|1064.3|1064.3|1063.8|1064.8|1064.3|1064.1|1063.6|572
1717608300000|2024-06-05 17:25:00|1064.2|1063.7|1064.2|1063.7|1064.2|1063.7|1063.9|1063.4|349
1717608600000|2024-06-05 17:30:00|1064.3|1063.8|1064.5|1064|1064.6|1064.1|1064.2|1063.7|448
1717608900000|2024-06-05 17:35:00|1064.6|1064.1|1064.8|1064.3|1065|1064.5|1064.6|1064.1|523
1717609200000|2024-06-05 17:40:00|1064.9|1064.4|1065|1064.5|1065|1064.5|1064.6|1064.1|275
1717609500000|2024-06-05 17:45:00|1065.1|1064.6|1065|1064.5|1065.2|1064.7|1064.9|1064.4|212
1717609800000|2024-06-05 17:50:00|1064.9|1064.4|1065|1064.5|1065.2|1064.7|1064.9|1064.4|215
1717610100000|2024-06-05 17:55:00|1064.9|1064.4|1065.4|1064.9|1065.4|1064.9|1064.9|1064.4|326
1717610400000|2024-06-05 18:00:00|1065.3|1064.8|1065.8|1065.3|1065.8|1065.3|1065.1|1064.6|233
1717610700000|2024-06-05 18:05:00|1065.7|1065.2|1065.6|1065.1|1065.8|1065.3|1065.4|1064.9|315
1717611000000|2024-06-05 18:10:00|1065.5|1065|1065|1064.5|1065.7|1065.2|1065|1064.5|294
1717611300000|2024-06-05 18:15:00|1065.1|1064.6|1065.2|1064.7|1065.2|1064.7|1064.9|1064.4|358
1717611600000|2024-06-05 18:20:00|1065.3|1064.8|1065.3|1064.8|1065.5|1065|1065|1064.5|212
1717611900000|2024-06-05 18:25:00|1065.4|1064.9|1065.7|1065.2|1065.7|1065.2|1065.4|1064.9|217
1717612200000|2024-06-05 18:30:00|1065.6|1065.1|1066.3|1065.8|1066.3|1065.8|1065.5|1065|298
1717612500000|2024-06-05 18:35:00|1066.4|1065.9|1065.9|1065.4|1066.4|1065.9|1065.9|1065.4|349
1717612800000|2024-06-05 18:40:00|1066|1065.5|1066.1|1065.6|1066.2|1065.7|1065.9|1065.4|353
1717613100000|2024-06-05 18:45:00|1066|1065.5|1065.9|1065.4|1066.1|1065.6|1065.8|1065.3|297
1717613400000|2024-06-05 18:50:00|1065.8|1065.3|1066.3|1065.8|1066.5|1066|1065.8|1065.3|336
1717613700000|2024-06-05 18:55:00|1066.2|1065.7|1066.4|1065.9|1066.5|1066|1066.2|1065.7|282
1717614000000|2024-06-05 19:00:00|1066.3|1065.8|1066.4|1065.9|1066.5|1066|1066.1|1065.6|408
1717614300000|2024-06-05 19:05:00|1066.3|1065.8|1066.4|1065.9|1066.5|1066|1066.2|1065.7|274
1717614600000|2024-06-05 19:10:00|1066.5|1066|1066.1|1065.6|1066.5|1066|1066|1065.5|279
1717614900000|2024-06-05 19:15:00|1066|1065.5|1066.3|1065.8|1066.3|1065.8|1065.9|1065.4|401
1717615200000|2024-06-05 19:20:00|1066.4|1065.9|1066.5|1066|1066.7|1066.2|1066.3|1065.8|331
1717615500000|2024-06-05 19:25:00|1066.4|1065.9|1066.4|1065.9|1066.6|1066.1|1066.2|1065.7|366
1717615800000|2024-06-05 19:30:00|1066.3|1065.8|1066.4|1065.9|1066.6|1066.1|1066.2|1065.7|459
1717616100000|2024-06-05 19:35:00|1066.5|1066|1066.7|1066.2|1066.8|1066.3|1066.4|1065.9|393
1717616400000|2024-06-05 19:40:00|1066.6|1066.1|1066.6|1066.1|1066.9|1066.4|1066.5|1066|1417
1717616700000|2024-06-05 19:45:00|1066.7|1066.2|1066.8|1066.3|1066.9|1066.4|1066.5|1066|2082
1717617000000|2024-06-05 19:50:00|1066.7|1066.2|1067.7|1067.2|1067.8|1067.3|1066.6|1066.1|1950
1717617300000|2024-06-05 19:55:00|1067.8|1067.3|1068.8|1068.3|1068.9|1068.4|1067.7|1067.2|12134
1717617600000|2024-06-05 20:00:00|1068.9|1068.4|1068.8|1066.8|1069.6|1068.4|1068.6|1066.6|1197
1717617900000|2024-06-05 20:05:00|1068.7|1066.7|1068.8|1066.8|1069|1067|1068.7|1066.7|235
1717618200000|2024-06-05 20:10:00|1068.9|1066.9|1069|1067|1069.1|1067.1|1068.7|1066.7|169
1717618500000|2024-06-05 20:15:00|1068.9|1066.9|1069.2|1067.2|1069.3|1067.3|1068.9|1066.9|117
1717618800000|2024-06-05 20:20:00|1069.3|1067.3|1069.4|1067.4|1069.5|1067.5|1069.2|1067.2|95
1717619100000|2024-06-05 20:25:00|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.2|1067.2|30
1717619400000|2024-06-05 20:30:00|1069.4|1067.4|1069.4|1067.4|1069.4|1067.4|1069.2|1067.2|35
1717619700000|2024-06-05 20:35:00|1069.5|1067.5|1069.5|1067.5|1069.6|1067.6|1069.3|1067.3|161
1717620000000|2024-06-05 20:40:00|1069.4|1067.4|1069.4|1067.4|1069.6|1067.6|1069.4|1067.4|18
1717620300000|2024-06-05 20:45:00|1069.5|1067.5|1069.5|1067.5|1069.8|1067.8|1069.4|1067.4|40
1717620600000|2024-06-05 20:50:00|1069.6|1067.6|1069.6|1067.6|1069.6|1067.6|1069.4|1067.4|21
1717620900000|2024-06-05 20:55:00|1069.5|1067.5|1069.4|1067.4|1069.7|1067.7|1069.2|1067.2|88
1717621200000|2024-06-05 21:00:00|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|10
1717621800000|2024-06-05 21:10:00|1069.8|1067.8|1070.2|1068.2|1070.2|1068.2|1069.8|1067.8|58
1717622400000|2024-06-05 21:20:00|1070.5|1068.5|1070.6|1068.6|1070.6|1068.6|1070.5|1068.5|25
1717622700000|2024-06-05 21:25:00|1070.7|1068.7|1071.1|1069.1|1071.1|1069.1|1070.7|1068.7|18
1717623300000|2024-06-05 21:35:00|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|2
1717624800000|2024-06-05 22:00:00|1069.4|1067.4|1069.4|1067.4|1069.6|1067.6|1069|1067|0
1717625100000|2024-06-05 22:05:00|1069.5|1067.5|1069.5|1067.5|1069.6|1067.6|1069.4|1067.4|0
1717625400000|2024-06-05 22:10:00|1069.4|1067.4|1069.3|1067.3|1069.5|1067.5|1069.3|1067.3|0
1717625700000|2024-06-05 22:15:00|1069.4|1067.4|1069.3|1067.3|1069.4|1067.4|1069.2|1067.2|0
1717626000000|2024-06-05 22:20:00|1069.4|1067.4|1069.3|1067.3|1069.4|1067.4|1069.2|1067.2|0
1717626300000|2024-06-05 22:25:00|1069.2|1067.2|1069.1|1067.1|1069.3|1067.3|1069.1|1067.1|0
1717626600000|2024-06-05 22:30:00|1069.2|1067.2|1069.4|1067.4|1069.4|1067.4|1069.1|1067.1|0
1717626900000|2024-06-05 22:35:00|1069.5|1067.5|1069.9|1067.9|1070|1068|1069.4|1067.4|0
1717627200000|2024-06-05 22:40:00|1070|1068|1070|1068|1070|1068|1069.8|1067.8|0
1717627500000|2024-06-05 22:45:00|1069.9|1067.9|1070.2|1068.2|1070.3|1068.3|1069.9|1067.9|0
1717627800000|2024-06-05 22:50:00|1070.3|1068.3|1070.3|1068.3|1070.4|1068.4|1070.2|1068.2|0
1717628100000|2024-06-05 22:55:00|1070.2|1068.2|1070.3|1068.3|1070.4|1068.4|1070.2|1068.2|0
1717628400000|2024-06-05 23:00:00|1070.4|1068.4|1070.7|1068.7|1070.7|1068.7|1070.4|1068.4|0
1717628700000|2024-06-05 23:05:00|1070.8|1068.8|1070.5|1068.5|1070.8|1068.8|1070.4|1068.4|0
1717629000000|2024-06-05 23:10:00|1070.6|1068.6|1070.5|1068.5|1070.6|1068.6|1070.4|1068.4|0
1717629300000|2024-06-05 23:15:00|1070.4|1068.4|1070.5|1068.5|1070.6|1068.6|1070.4|1068.4|0
1717629900000|2024-06-05 23:25:00|1070.4|1068.4|1070.4|1068.4|1070.4|1068.4|1070.2|1068.2|0
1717630200000|2024-06-05 23:30:00|1070.3|1068.3|1070.3|1068.3|1070.4|1068.4|1070.2|1068.2|0
1717630800000|2024-06-05 23:40:00|1070.2|1068.2|1070.2|1068.2|1070.2|1068.2|1070.2|1068.2|0
1717631100000|2024-06-05 23:45:00|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|0
1717631400000|2024-06-05 23:50:00|1070.2|1068.2|1070.3|1068.3|1070.4|1068.4|1070.2|1068.2|0
1717632000000|2024-06-06 00:00:00|1069.9|1067.9|1071.1|1069.1|1071.6|1069.6|1069.9|1067.9|99
1717632300000|2024-06-06 00:05:00|1070.9|1068.9|1070.1|1068.1|1070.9|1068.9|1070.1|1068.1|69
1717632600000|2024-06-06 00:10:00|1070.2|1068.2|1069.6|1067.6|1070.2|1068.2|1069.6|1067.6|118
1717632900000|2024-06-06 00:15:00|1069.5|1067.5|1068.8|1066.8|1069.6|1067.6|1068.8|1066.8|56
1717633200000|2024-06-06 00:20:00|1068.7|1066.7|1068.8|1066.8|1068.8|1066.8|1068.4|1066.4|80
1717633500000|2024-06-06 00:25:00|1068.7|1066.7|1068.5|1066.5|1068.7|1066.7|1068.4|1066.4|51
1717633800000|2024-06-06 00:30:00|1068.6|1066.6|1068.3|1066.3|1068.6|1066.6|1068.3|1066.3|42
1717634100000|2024-06-06 00:35:00|1068.2|1066.2|1068.2|1066.2|1068.4|1066.4|1068.2|1066.2|49
1717634400000|2024-06-06 00:40:00|1068.3|1066.3|1068.7|1066.7|1068.8|1066.8|1068.3|1066.3|46
1717634700000|2024-06-06 00:45:00|1068.8|1066.8|1069.8|1067.8|1070.7|1068.7|1068.8|1066.8|53
1717635000000|2024-06-06 00:50:00|1069.9|1067.9|1070|1068|1070.1|1068.1|1069.5|1067.5|23
1717635300000|2024-06-06 00:55:00|1069.8|1067.8|1070.3|1068.3|1070.3|1068.3|1069.8|1067.8|14
1717635600000|2024-06-06 01:00:00|1070.7|1068.7|1069.9|1067.9|1070.7|1068.7|1069.8|1067.8|101
1717635900000|2024-06-06 01:05:00|1070|1068|1069.2|1067.2|1070.1|1068.1|1069.2|1067.2|68
1717636200000|2024-06-06 01:10:00|1069|1067|1069.2|1067.2|1069.5|1067.5|1068.8|1066.8|120
1717636500000|2024-06-06 01:15:00|1069.4|1067.4|1071.4|1069.4|1071.4|1069.4|1069.4|1067.4|164
1717636800000|2024-06-06 01:20:00|1071.2|1069.2|1071.7|1069.7|1071.7|1069.7|1071.2|1069.2|73
1717637100000|2024-06-06 01:25:00|1071.5|1069.5|1071.9|1069.9|1071.9|1069.9|1071.4|1069.4|39
1717637400000|2024-06-06 01:30:00|1072|1070|1072.9|1070.9|1073.4|1071.4|1072|1070|196
1717637700000|2024-06-06 01:35:00|1072.8|1070.8|1072.6|1070.6|1073|1071|1072.2|1070.2|80
1717638000000|2024-06-06 01:40:00|1072.1|1070.1|1071.4|1069.4|1072.2|1070.2|1071.2|1069.2|91
1717638300000|2024-06-06 01:45:00|1070.9|1068.9|1071.5|1069.5|1071.6|1069.6|1070.5|1068.5|157
1717638600000|2024-06-06 01:50:00|1071.8|1069.8|1073.5|1071.5|1073.5|1071.5|1071.7|1069.7|68
1717638900000|2024-06-06 01:55:00|1073.4|1071.4|1072.9|1070.9|1073.8|1071.8|1072.8|1070.8|30
1717639200000|2024-06-06 02:00:00|1072.8|1070.8|1072.5|1070.5|1072.8|1070.8|1072.2|1070.2|51
1717639500000|2024-06-06 02:05:00|1072|1070|1071.4|1069.4|1072|1070|1071|1069|71
1717639800000|2024-06-06 02:10:00|1071.2|1069.2|1071.6|1069.6|1071.6|1069.6|1070.8|1068.8|12
1717640100000|2024-06-06 02:15:00|1071.2|1069.2|1071.2|1069.2|1071.4|1069.4|1070.6|1068.6|64
1717640400000|2024-06-06 02:20:00|1071.1|1069.1|1071.4|1069.4|1071.9|1069.9|1071.1|1069.1|63
1717640700000|2024-06-06 02:25:00|1071.1|1069.1|1071.5|1069.5|1071.5|1069.5|1070.9|1068.9|29
1717641000000|2024-06-06 02:30:00|1071.7|1069.7|1072.2|1070.2|1072.2|1070.2|1071.7|1069.7|25
1717641300000|2024-06-06 02:35:00|1072.3|1070.3|1072.8|1070.8|1072.9|1070.9|1072.2|1070.2|27
1717641600000|2024-06-06 02:40:00|1072.9|1070.9|1073.2|1071.2|1073.3|1071.3|1072.6|1070.6|14
1717641900000|2024-06-06 02:45:00|1073.4|1071.4|1073.2|1071.2|1073.5|1071.5|1073.2|1071.2|13
1717642200000|2024-06-06 02:50:00|1073.1|1071.1|1072.8|1070.8|1073.1|1071.1|1072.6|1070.6|23
1717642500000|2024-06-06 02:55:00|1073|1071|1072|1070|1073.2|1071.2|1072|1070|40
1717642800000|2024-06-06 03:00:00|1071.9|1069.9|1072.3|1070.3|1072.3|1070.3|1071.7|1069.7|9
1717643100000|2024-06-06 03:05:00|1072.4|1070.4|1073.1|1071.1|1073.2|1071.2|1072.4|1070.4|24
1717643400000|2024-06-06 03:10:00|1073.4|1071.4|1073.3|1071.3|1073.5|1071.5|1073.2|1071.2|9
1717643700000|2024-06-06 03:15:00|1073.1|1071.1|1073.3|1071.3|1073.3|1071.3|1072.8|1070.8|8
1717644000000|2024-06-06 03:20:00|1072.9|1070.9|1072.6|1070.6|1073|1071|1072.5|1070.5|25
1717644300000|2024-06-06 03:25:00|1072.7|1070.7|1073.1|1071.1|1073.1|1071.1|1072.7|1070.7|5
1717644600000|2024-06-06 03:30:00|1072.7|1070.7|1073.2|1071.2|1073.2|1071.2|1072.7|1070.7|4
1717644900000|2024-06-06 03:35:00|1072.8|1070.8|1073|1071|1073|1071|1072.8|1070.8|9
1717645200000|2024-06-06 03:40:00|1073.1|1071.1|1072.8|1070.8|1073.1|1071.1|1072.7|1070.7|14
1717645500000|2024-06-06 03:45:00|1072.9|1070.9|1073.8|1071.8|1073.9|1071.9|1072.8|1070.8|96
1717645800000|2024-06-06 03:50:00|1073.7|1071.7|1073.2|1071.2|1073.8|1071.8|1073.2|1071.2|55
1717646100000|2024-06-06 03:55:00|1073.3|1071.3|1073.4|1071.4|1073.4|1071.4|1073.2|1071.2|62
1717646400000|2024-06-06 04:00:00|1073.5|1071.5|1074|1072|1074|1072|1073.5|1071.5|17
1717646700000|2024-06-06 04:05:00|1073.9|1071.9|1073.9|1071.9|1073.9|1071.9|1073.7|1071.7|48
1717647000000|2024-06-06 04:10:00|1073.8|1071.8|1073.6|1071.6|1073.9|1071.9|1073.5|1071.5|23
1717647300000|2024-06-06 04:15:00|1073.5|1071.5|1072.9|1070.9|1073.5|1071.5|1072.9|1070.9|8
1717647600000|2024-06-06 04:20:00|1072.7|1070.7|1073|1071|1073.2|1071.2|1072.7|1070.7|37
1717647900000|2024-06-06 04:25:00|1073.1|1071.1|1073.5|1071.5|1073.5|1071.5|1073.1|1071.1|15
1717648200000|2024-06-06 04:30:00|1073.3|1071.3|1073.4|1071.4|1073.4|1071.4|1073.2|1071.2|29
1717648500000|2024-06-06 04:35:00|1073.5|1071.5|1073.4|1071.4|1073.6|1071.6|1073.3|1071.3|29
1717648800000|2024-06-06 04:40:00|1073.3|1071.3|1073.4|1071.4|1073.4|1071.4|1073.3|1071.3|21
1717649100000|2024-06-06 04:45:00|1073.5|1071.5|1073.9|1071.9|1073.9|1071.9|1073.5|1071.5|19
1717649400000|2024-06-06 04:50:00|1074|1072|1074.2|1072.2|1074.2|1072.2|1074|1072|23
1717649700000|2024-06-06 04:55:00|1074.1|1072.1|1074.3|1072.3|1074.3|1072.3|1074|1072|19
1717650000000|2024-06-06 05:00:00|1074.4|1072.4|1074.1|1072.1|1074.6|1072.6|1073.9|1071.9|75
1717650300000|2024-06-06 05:05:00|1074.2|1072.2|1075.1|1073.1|1075.1|1073.1|1074.2|1072.2|24
1717650600000|2024-06-06 05:10:00|1075.2|1073.2|1074.3|1072.3|1075.2|1073.2|1074.3|1072.3|17
1717650900000|2024-06-06 05:15:00|1074.2|1072.2|1074.2|1072.2|1074.2|1072.2|1074|1072|43
1717651200000|2024-06-06 05:20:00|1074|1072|1073|1071|1074|1072|1072.9|1070.9|72
1717651500000|2024-06-06 05:25:00|1072.8|1070.8|1073.1|1071.1|1073.1|1071.1|1071.8|1069.8|121
1717651800000|2024-06-06 05:30:00|1072.8|1070.8|1073|1071|1073|1071|1072.7|1070.7|29
1717652100000|2024-06-06 05:35:00|1072.8|1070.8|1072.2|1070.2|1072.8|1070.8|1072|1070|31
1717652400000|2024-06-06 05:40:00|1072.3|1070.3|1071.7|1069.7|1072.3|1070.3|1071.7|1069.7|39
1717652700000|2024-06-06 05:45:00|1071.8|1069.8|1072|1070|1072|1070|1071.7|1069.7|17
1717653000000|2024-06-06 05:50:00|1071.8|1069.8|1071.8|1069.8|1072|1070|1071.5|1069.5|74
1717653300000|2024-06-06 05:55:00|1071.9|1069.9|1071.4|1069.4|1072|1070|1071.4|1069.4|31
1717653600000|2024-06-06 06:00:00|1071.5|1069.5|1071.3|1069.3|1072|1070|1071.2|1069.2|74
1717653900000|2024-06-06 06:05:00|1071.4|1069.4|1071.7|1069.7|1071.7|1069.7|1071.3|1069.3|29
1717654200000|2024-06-06 06:10:00|1071.4|1069.4|1071.8|1069.8|1071.9|1069.9|1071.2|1069.2|38
1717654500000|2024-06-06 06:15:00|1071.7|1069.7|1070.6|1068.6|1071.8|1069.8|1070.6|1068.6|76
1717654800000|2024-06-06 06:20:00|1070.5|1068.5|1070.9|1068.9|1071.2|1069.2|1070.3|1068.3|48
1717655100000|2024-06-06 06:25:00|1070.7|1068.7|1071|1069|1071.1|1069.1|1070.4|1068.4|67
1717655400000|2024-06-06 06:30:00|1070.9|1068.9|1070.4|1068.4|1070.9|1068.9|1069.8|1067.8|201
1717655700000|2024-06-06 06:35:00|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.1|1068.1|91
1717656000000|2024-06-06 06:40:00|1070.6|1068.6|1070.8|1068.8|1070.9|1068.9|1070.4|1068.4|54
1717656300000|2024-06-06 06:45:00|1070.9|1068.9|1071|1069|1071.1|1069.1|1070.5|1068.5|100
1717656600000|2024-06-06 06:50:00|1070.8|1068.8|1071.3|1069.3|1071.6|1069.6|1070.8|1068.8|279
1717656900000|2024-06-06 06:55:00|1071.4|1069.4|1071.6|1069.6|1071.8|1069.8|1071.3|1069.3|97
1717657200000|2024-06-06 07:00:00|1071.8|1069.8|1071.9|1069.9|1072.1|1070.1|1071.5|1069.5|257
1717657500000|2024-06-06 07:05:00|1072|1070|1071.3|1069.3|1072.1|1070.1|1071.2|1069.2|389
1717657800000|2024-06-06 07:10:00|1071.2|1069.2|1071.9|1069.9|1072|1070|1071.1|1069.1|308
1717658100000|2024-06-06 07:15:00|1071.8|1069.8|1071.9|1069.9|1072.1|1070.1|1071.5|1069.5|292
1717658400000|2024-06-06 07:20:00|1072|1070|1071.6|1069.6|1072|1070|1071.5|1069.5|342
1717658700000|2024-06-06 07:25:00|1071.5|1069.5|1071.3|1069.3|1071.5|1069.5|1071|1069|195
1717659000000|2024-06-06 07:30:00|1071.2|1069.2|1070.7|1068.7|1071.2|1069.2|1070.4|1068.4|251
1717659300000|2024-06-06 07:35:00|1070.9|1068.9|1070.7|1068.7|1070.9|1068.9|1070.5|1068.5|150
1717659600000|2024-06-06 07:40:00|1070.6|1068.6|1070.9|1068.9|1070.9|1068.9|1070.3|1068.3|153
1717659900000|2024-06-06 07:45:00|1070.8|1068.8|1070.9|1068.9|1071.4|1069.4|1070.7|1068.7|153
1717660200000|2024-06-06 07:50:00|1070.8|1068.8|1071.1|1069.1|1071.2|1069.2|1070.8|1068.8|108
1717660500000|2024-06-06 07:55:00|1070.9|1068.9|1071.7|1069.7|1071.8|1069.8|1070.9|1068.9|78
1717660800000|2024-06-06 08:00:00|1071.6|1069.6|1071.3|1069.3|1071.6|1069.6|1071|1069|515
1717661100000|2024-06-06 08:05:00|1071.4|1069.4|1072|1070|1072.1|1070.1|1071.4|1069.4|239
1717661400000|2024-06-06 08:10:00|1072.1|1070.1|1072.4|1070.4|1072.5|1070.5|1071.8|1069.8|207
1717661700000|2024-06-06 08:15:00|1072.3|1070.3|1072.2|1070.2|1072.5|1070.5|1072|1070|262
1717662000000|2024-06-06 08:20:00|1072.1|1070.1|1072.1|1070.1|1072.1|1070.1|1071.9|1069.9|131
1717662300000|2024-06-06 08:25:00|1072.2|1070.2|1072.2|1070.2|1072.3|1070.3|1071.9|1069.9|121
1717662600000|2024-06-06 08:30:00|1072.1|1070.1|1071.9|1069.9|1072.4|1070.4|1071.9|1069.9|635
1717662900000|2024-06-06 08:35:00|1072|1070|1072.1|1070.1|1072.3|1070.3|1071.8|1069.8|300
1717663200000|2024-06-06 08:40:00|1072.2|1070.2|1072.1|1070.1|1072.4|1070.4|1072|1070|268
1717663500000|2024-06-06 08:45:00|1072.2|1070.2|1071.8|1069.8|1072.2|1070.2|1071.6|1069.6|130
1717663800000|2024-06-06 08:50:00|1071.9|1069.9|1072|1070|1072.1|1070.1|1071.4|1069.4|193
1717664100000|2024-06-06 08:55:00|1072.1|1070.1|1071.8|1069.8|1072.1|1070.1|1071.6|1069.6|168
1717664400000|2024-06-06 09:00:00|1071.7|1069.7|1071.7|1069.7|1071.8|1069.8|1071.6|1069.6|95
1717664700000|2024-06-06 09:05:00|1071.8|1069.8|1071.8|1069.8|1072.2|1070.2|1071.7|1069.7|201
1717665000000|2024-06-06 09:10:00|1071.9|1069.9|1071.6|1069.6|1071.9|1069.9|1071.5|1069.5|193
1717665300000|2024-06-06 09:15:00|1071.7|1069.7|1072.1|1070.1|1072.6|1070.6|1071.7|1069.7|420
1717665600000|2024-06-06 09:20:00|1072|1070|1071.7|1069.7|1072.1|1070.1|1071.6|1069.6|211
1717665900000|2024-06-06 09:25:00|1071.6|1069.6|1072.1|1070.1|1072.1|1070.1|1071.6|1069.6|278
1717666200000|2024-06-06 09:30:00|1072|1070|1072.1|1070.1|1072.1|1070.1|1071.9|1069.9|221
1717666500000|2024-06-06 09:35:00|1072|1070|1072|1070|1072.2|1070.2|1071.9|1069.9|238
1717666800000|2024-06-06 09:40:00|1072.1|1070.1|1072|1070|1072.2|1070.2|1072|1070|167
1717667100000|2024-06-06 09:45:00|1072.1|1070.1|1072|1070|1072.2|1070.2|1071.7|1069.7|148
1717667400000|2024-06-06 09:50:00|1072.1|1070.1|1072.5|1070.5|1072.6|1070.6|1072|1070|133
1717667700000|2024-06-06 09:55:00|1072.6|1070.6|1072.5|1070.5|1072.7|1070.7|1072.3|1070.3|124
1717668000000|2024-06-06 10:00:00|1072.4|1070.4|1072.4|1070.4|1072.6|1070.6|1072.2|1070.2|156
1717668300000|2024-06-06 10:05:00|1072.3|1070.3|1072.5|1070.5|1072.5|1070.5|1072.1|1070.1|191
1717668600000|2024-06-06 10:10:00|1072.4|1070.4|1072.3|1070.3|1072.5|1070.5|1072.1|1070.1|100
1717668900000|2024-06-06 10:15:00|1072.4|1070.4|1072.5|1070.5|1072.6|1070.6|1072.3|1070.3|311
1717669200000|2024-06-06 10:20:00|1072.4|1070.4|1072.2|1070.2|1072.6|1070.6|1072.1|1070.1|138
1717669500000|2024-06-06 10:25:00|1072.1|1070.1|1072|1070|1072.1|1070.1|1071.9|1069.9|135
1717669800000|2024-06-06 10:30:00|1072.1|1070.1|1072.1|1070.1|1072.2|1070.2|1072|1070|93
1717670100000|2024-06-06 10:35:00|1072|1070|1072.2|1070.2|1072.3|1070.3|1072|1070|68
1717670400000|2024-06-06 10:40:00|1072.1|1070.1|1071.9|1069.9|1072.1|1070.1|1071.9|1069.9|24
1717670700000|2024-06-06 10:45:00|1072|1070|1072.1|1070.1|1072.1|1070.1|1072|1070|26
1717671000000|2024-06-06 10:50:00|1072.2|1070.2|1072.3|1070.3|1072.3|1070.3|1072.1|1070.1|35
1717671300000|2024-06-06 10:55:00|1072.4|1070.4|1072.6|1070.6|1072.6|1070.6|1072.4|1070.4|99
1717671600000|2024-06-06 11:00:00|1072.5|1070.5|1073.2|1071.2|1073.2|1071.2|1072.5|1070.5|463
1717671900000|2024-06-06 11:05:00|1073.3|1071.3|1073.7|1071.7|1073.8|1071.8|1073.2|1071.2|130
1717672200000|2024-06-06 11:10:00|1073.8|1071.8|1073.5|1071.5|1073.9|1071.9|1073.5|1071.5|178
1717672500000|2024-06-06 11:15:00|1073.4|1071.4|1072.8|1070.8|1073.4|1071.4|1072.8|1070.8|148
1717672800000|2024-06-06 11:20:00|1072.9|1070.9|1073|1071|1073|1071|1072.8|1070.8|118
1717673100000|2024-06-06 11:25:00|1073.1|1071.1|1073.1|1071.1|1073.2|1071.2|1073|1071|233
1717673400000|2024-06-06 11:30:00|1073.2|1071.2|1072.7|1070.7|1073.2|1071.2|1072.7|1070.7|119
1717673700000|2024-06-06 11:35:00|1072.8|1070.8|1072.9|1070.9|1073|1071|1072.7|1070.7|101
1717674000000|2024-06-06 11:40:00|1072.8|1070.8|1072.8|1070.8|1073|1071|1072.3|1070.3|132
1717674300000|2024-06-06 11:45:00|1072.9|1070.9|1072.8|1070.8|1073|1071|1072.7|1070.7|203
1717674600000|2024-06-06 11:50:00|1072.7|1070.7|1072.7|1070.7|1072.8|1070.8|1072.5|1070.5|194
1717674900000|2024-06-06 11:55:00|1072.6|1070.6|1073.4|1071.4|1073.5|1071.5|1072.5|1070.5|482
1717675200000|2024-06-06 12:00:00|1073.3|1071.3|1073.4|1071.4|1073.7|1071.7|1073.1|1071.1|317
1717675500000|2024-06-06 12:05:00|1073.3|1071.3|1073|1071|1073.5|1071.5|1073|1071|265
1717675800000|2024-06-06 12:10:00|1073.1|1071.1|1073.2|1071.2|1073.3|1071.3|1072.9|1070.9|185
1717676100000|2024-06-06 12:15:00|1073.1|1071.1|1073.2|1071.2|1073.9|1071.9|1072.5|1070.5|338
1717676400000|2024-06-06 12:20:00|1073.3|1071.3|1072.8|1070.8|1073.4|1071.4|1072.2|1070.2|176
1717676700000|2024-06-06 12:25:00|1072.7|1070.7|1072.9|1070.9|1072.9|1070.9|1072.4|1070.4|186
1717677000000|2024-06-06 12:30:00|1073|1071|1072.4|1070.4|1074.2|1072.2|1072.3|1070.3|518
1717677300000|2024-06-06 12:35:00|1072.3|1070.3|1071.8|1069.8|1072.5|1070.5|1071.8|1069.8|315
1717677600000|2024-06-06 12:40:00|1071.6|1069.6|1072.2|1070.2|1072.2|1070.2|1071.3|1069.3|263
1717677900000|2024-06-06 12:45:00|1072.1|1070.1|1072|1070|1072.2|1070.2|1071.8|1069.8|229
1717678200000|2024-06-06 12:50:00|1071.9|1069.9|1072.1|1070.1|1072.1|1070.1|1071.6|1069.6|269
1717678500000|2024-06-06 12:55:00|1072|1070|1072.4|1070.4|1072.6|1070.6|1071.9|1069.9|309
1717678800000|2024-06-06 13:00:00|1072.5|1070.5|1071.9|1069.9|1072.5|1070.5|1071.6|1069.6|313
1717679100000|2024-06-06 13:05:00|1071.8|1069.8|1071.7|1069.7|1072|1070|1071.5|1069.5|371
1717679400000|2024-06-06 13:10:00|1071.6|1069.6|1072|1070|1072.1|1070.1|1071.4|1069.4|512
1717679700000|2024-06-06 13:15:00|1072.1|1070.1|1072|1070|1072.3|1070.3|1071.7|1069.7|457
1717680000000|2024-06-06 13:20:00|1072.1|1070.1|1073|1071|1073|1071|1072|1070|186
1717680300000|2024-06-06 13:25:00|1072.9|1070.9|1073.4|1071.4|1073.6|1071.6|1072.8|1070.8|473
1717680600000|2024-06-06 13:30:00|1072.6|1072.1|1071.3|1070.8|1072.8|1072.3|1071|1070.5|3720
1717680900000|2024-06-06 13:35:00|1071.2|1070.7|1071.6|1071.1|1071.9|1071.4|1070.6|1070.1|1852
1717681200000|2024-06-06 13:40:00|1071.7|1071.2|1071.5|1071|1072.2|1071.7|1071.5|1071|1493
1717681500000|2024-06-06 13:45:00|1071.6|1071.1|1070.7|1070.2|1071.7|1071.2|1070.7|1070.2|1253
1717681800000|2024-06-06 13:50:00|1070.8|1070.3|1070.8|1070.3|1071.2|1070.7|1070.4|1069.9|1499
1717682100000|2024-06-06 13:55:00|1070.9|1070.4|1070.1|1069.6|1071.2|1070.7|1070|1069.5|2206
1717682400000|2024-06-06 14:00:00|1070.2|1069.7|1070.5|1070|1071.2|1070.7|1069.9|1069.4|1735
1717682700000|2024-06-06 14:05:00|1070.6|1070.1|1071.3|1070.8|1071.4|1070.9|1070.4|1069.9|1155
1717683000000|2024-06-06 14:10:00|1071.2|1070.7|1070.3|1069.8|1071.4|1070.9|1070.3|1069.8|1121
1717683300000|2024-06-06 14:15:00|1070.4|1069.9|1069.9|1069.4|1070.5|1070|1069.6|1069.1|1353
1717683600000|2024-06-06 14:20:00|1069.8|1069.3|1070.4|1069.9|1070.4|1069.9|1069.4|1068.9|701
1717683900000|2024-06-06 14:25:00|1070.2|1069.7|1069.7|1069.2|1070.3|1069.8|1069.6|1069.1|499
1717684200000|2024-06-06 14:30:00|1069.6|1069.1|1070.1|1069.6|1070.3|1069.8|1069.3|1068.8|777
1717684500000|2024-06-06 14:35:00|1070.2|1069.7|1070.3|1069.8|1070.6|1070.1|1070.1|1069.6|615
1717684800000|2024-06-06 14:40:00|1070.2|1069.7|1070.5|1070|1070.5|1070|1070.1|1069.6|952
1717685100000|2024-06-06 14:45:00|1070.6|1070.1|1071|1070.5|1071.2|1070.7|1070.2|1069.7|926
1717685400000|2024-06-06 14:50:00|1070.9|1070.4|1070.7|1070.2|1071|1070.5|1070.4|1069.9|426
1717685700000|2024-06-06 14:55:00|1070.8|1070.3|1070.3|1069.8|1070.9|1070.4|1070.2|1069.7|862
1717686000000|2024-06-06 15:00:00|1070.1|1069.6|1070.2|1069.7|1070.5|1070|1070.1|1069.6|689
1717686300000|2024-06-06 15:05:00|1070.3|1069.8|1071.1|1070.6|1071.1|1070.6|1070.3|1069.8|478
1717686600000|2024-06-06 15:10:00|1071.2|1070.7|1070.8|1070.3|1071.3|1070.8|1070.7|1070.2|430
1717686900000|2024-06-06 15:15:00|1070.9|1070.4|1071.5|1071|1071.6|1071.1|1070.9|1070.4|412
1717687200000|2024-06-06 15:20:00|1071.4|1070.9|1071.8|1071.3|1072|1071.5|1071.4|1070.9|479
1717687500000|2024-06-06 15:25:00|1071.9|1071.4|1072.4|1071.9|1072.5|1072|1071.7|1071.2|697
1717687800000|2024-06-06 15:30:00|1072.3|1071.8|1072.4|1071.9|1072.6|1072.1|1071.9|1071.4|999
1717688100000|2024-06-06 15:35:00|1072.6|1072.1|1073.1|1072.6|1073.4|1072.9|1072.5|1072|967
1717688400000|2024-06-06 15:40:00|1073.2|1072.7|1072.7|1072.2|1073.5|1073|1072.7|1072.2|582
1717688700000|2024-06-06 15:45:00|1072.8|1072.3|1072.9|1072.4|1073.3|1072.8|1072.7|1072.2|381
1717689000000|2024-06-06 15:50:00|1073|1072.5|1073.4|1072.9|1073.6|1073.1|1073|1072.5|559
1717689300000|2024-06-06 15:55:00|1073.3|1072.8|1073.3|1072.8|1073.5|1073|1073.1|1072.6|285
1717689600000|2024-06-06 16:00:00|1073.2|1072.7|1073.2|1072.7|1073.4|1072.9|1073.1|1072.6|279
1717689900000|2024-06-06 16:05:00|1073.3|1072.8|1073|1072.5|1073.4|1072.9|1072.8|1072.3|327
1717690200000|2024-06-06 16:10:00|1072.9|1072.4|1072.8|1072.3|1073|1072.5|1072.6|1072.1|218
1717690500000|2024-06-06 16:15:00|1072.7|1072.2|1072.3|1071.8|1072.7|1072.2|1072|1071.5|221
1717690800000|2024-06-06 16:20:00|1072.2|1071.7|1072.2|1071.7|1072.5|1072|1071.9|1071.4|228
1717691100000|2024-06-06 16:25:00|1072.1|1071.6|1072.5|1072|1072.6|1072.1|1072.1|1071.6|611
1717691400000|2024-06-06 16:30:00|1072.4|1071.9|1071.6|1071.1|1072.5|1072|1071.5|1071|466
1717691700000|2024-06-06 16:35:00|1071.5|1071|1071.3|1070.8|1071.7|1071.2|1071.1|1070.6|354
1717692000000|2024-06-06 16:40:00|1071.4|1070.9|1071|1070.5|1071.5|1071|1071|1070.5|252
1717692300000|2024-06-06 16:45:00|1071.1|1070.6|1071.3|1070.8|1071.5|1071|1071.1|1070.6|348
1717692600000|2024-06-06 16:50:00|1071.4|1070.9|1071.3|1070.8|1071.4|1070.9|1071|1070.5|284
1717692900000|2024-06-06 16:55:00|1071.2|1070.7|1071.2|1070.7|1071.4|1070.9|1071|1070.5|258
1717693200000|2024-06-06 17:00:00|1071.1|1070.6|1071.6|1071.1|1071.6|1071.1|1071|1070.5|424
1717693500000|2024-06-06 17:05:00|1071.5|1071|1071.6|1071.1|1071.7|1071.2|1071.4|1070.9|473
1717693800000|2024-06-06 17:10:00|1071.7|1071.2|1072.1|1071.6|1072.2|1071.7|1071.7|1071.2|360
1717694100000|2024-06-06 17:15:00|1072|1071.5|1072.4|1071.9|1072.4|1071.9|1072|1071.5|314
1717694400000|2024-06-06 17:20:00|1072.5|1072|1073|1072.5|1073|1072.5|1072.4|1071.9|301
1717694700000|2024-06-06 17:25:00|1073.1|1072.6|1073|1072.5|1073.1|1072.6|1072.8|1072.3|349
1717695000000|2024-06-06 17:30:00|1073.1|1072.6|1073.3|1072.8|1073.4|1072.9|1073|1072.5|414
1717695300000|2024-06-06 17:35:00|1073.4|1072.9|1073.6|1073.1|1073.7|1073.2|1073.4|1072.9|257
1717695600000|2024-06-06 17:40:00|1073.5|1073|1073.5|1073|1073.7|1073.2|1073.4|1072.9|184
1717695900000|2024-06-06 17:45:00|1073.6|1073.1|1073.2|1072.7|1073.6|1073.1|1073.2|1072.7|198
1717696200000|2024-06-06 17:50:00|1073.1|1072.6|1073.3|1072.8|1073.3|1072.8|1072.9|1072.4|268
1717696500000|2024-06-06 17:55:00|1073.2|1072.7|1073|1072.5|1073.3|1072.8|1072.8|1072.3|681
1717696800000|2024-06-06 18:00:00|1072.9|1072.4|1072.5|1072|1073.2|1072.7|1072.5|1072|300
1717697100000|2024-06-06 18:05:00|1072.4|1071.9|1071.2|1070.7|1072.4|1071.9|1071.2|1070.7|568
1717697400000|2024-06-06 18:10:00|1071.1|1070.6|1071.4|1070.9|1071.7|1071.2|1071|1070.5|591
1717697700000|2024-06-06 18:15:00|1071.3|1070.8|1072.1|1071.6|1072.2|1071.7|1071.3|1070.8|702
1717698000000|2024-06-06 18:20:00|1072.2|1071.7|1072.3|1071.8|1072.5|1072|1072.1|1071.6|511
1717698300000|2024-06-06 18:25:00|1072.4|1071.9|1072.4|1071.9|1072.4|1071.9|1072.2|1071.7|369
1717698600000|2024-06-06 18:30:00|1072.3|1071.8|1072.8|1072.3|1072.8|1072.3|1072.3|1071.8|554
1717698900000|2024-06-06 18:35:00|1072.7|1072.2|1072.7|1072.2|1072.7|1072.2|1072.5|1072|301
1717699200000|2024-06-06 18:40:00|1072.8|1072.3|1073.1|1072.6|1073.2|1072.7|1072.8|1072.3|317
1717699500000|2024-06-06 18:45:00|1073.2|1072.7|1073.4|1072.9|1073.4|1072.9|1073.2|1072.7|301
1717699800000|2024-06-06 18:50:00|1073.3|1072.8|1073.5|1073|1073.7|1073.2|1073.3|1072.8|276
1717700100000|2024-06-06 18:55:00|1073.6|1073.1|1073.7|1073.2|1073.8|1073.3|1073.3|1072.8|269
1717700400000|2024-06-06 19:00:00|1073.6|1073.1|1073.5|1073|1073.6|1073.1|1073.3|1072.8|225
1717700700000|2024-06-06 19:05:00|1073.6|1073.1|1073.6|1073.1|1073.6|1073.1|1073.3|1072.8|283
1717701000000|2024-06-06 19:10:00|1073.7|1073.2|1073.5|1073|1073.7|1073.2|1073.4|1072.9|311
1717701300000|2024-06-06 19:15:00|1073.4|1072.9|1073.5|1073|1073.5|1073|1073.3|1072.8|223
1717701600000|2024-06-06 19:20:00|1073.4|1072.9|1073|1072.5|1073.5|1073|1073|1072.5|302
1717701900000|2024-06-06 19:25:00|1072.9|1072.4|1073.2|1072.7|1073.3|1072.8|1072.6|1072.1|1142
1717702200000|2024-06-06 19:30:00|1073.1|1072.6|1073|1072.5|1073.3|1072.8|1072.9|1072.4|688
1717702500000|2024-06-06 19:35:00|1073.1|1072.6|1073|1072.5|1073.1|1072.6|1072.5|1072|585
1717702800000|2024-06-06 19:40:00|1073.1|1072.6|1073.3|1072.8|1073.5|1073|1073.1|1072.6|571
1717703100000|2024-06-06 19:45:00|1073.4|1072.9|1073.6|1073.1|1073.9|1073.4|1073.2|1072.7|923
1717703400000|2024-06-06 19:50:00|1073.7|1073.2|1073.3|1072.8|1073.8|1073.3|1072.6|1072.1|2817
1717703700000|2024-06-06 19:55:00|1073.4|1072.9|1073.7|1073.2|1073.9|1073.4|1072.9|1072.4|6910
1717704000000|2024-06-06 20:00:00|1074.1|1072.1|1073.2|1071.2|1074.1|1072.1|1073.1|1071.1|1021
1717704300000|2024-06-06 20:05:00|1073.3|1071.3|1073.2|1071.2|1073.3|1071.3|1073.1|1071.1|188
1717704600000|2024-06-06 20:10:00|1073.3|1071.3|1073.4|1071.4|1073.4|1071.4|1073.3|1071.3|17
1717704900000|2024-06-06 20:15:00|1073.3|1071.3|1073.1|1071.1|1073.3|1071.3|1073|1071|125
1717705200000|2024-06-06 20:20:00|1073|1071|1073.3|1071.3|1073.3|1071.3|1073|1071|50
1717705800000|2024-06-06 20:30:00|1073.2|1071.2|1073.2|1071.2|1073.2|1071.2|1073.2|1071.2|6
1717706100000|2024-06-06 20:35:00|||||||||4
1717706400000|2024-06-06 20:40:00|||||||||3
1717706700000|2024-06-06 20:45:00|1073.1|1071.1|1073.1|1071.1|1073.2|1071.2|1073.1|1071.1|6
1717707000000|2024-06-06 20:50:00|1073|1071|1073.1|1071.1|1073.1|1071.1|1072.8|1070.8|52
1717707300000|2024-06-06 20:55:00|1073.2|1071.2|1072.8|1070.8|1073.2|1071.2|1072.8|1070.8|19
1717710900000|2024-06-06 21:55:00|1075.2|1073.2|1075.2|1073.2|1075.2|1073.2|1075.2|1073.2|1
1717711200000|2024-06-06 22:00:00|1072.6|1070.6|1072.7|1070.7|1072.8|1070.8|1072.5|1070.5|0
1717711500000|2024-06-06 22:05:00|1072.8|1070.8|1072.5|1070.5|1072.8|1070.8|1072.5|1070.5|0
1717711800000|2024-06-06 22:10:00|1072.6|1070.6|1072.8|1070.8|1072.8|1070.8|1072.5|1070.5|0
1717712100000|2024-06-06 22:15:00|1072.7|1070.7|1072.8|1070.8|1072.8|1070.8|1072.7|1070.7|0
1717712400000|2024-06-06 22:20:00|1072.7|1070.7|1072.8|1070.8|1072.8|1070.8|1072.7|1070.7|0
1717712700000|2024-06-06 22:25:00|1072.7|1070.7|1072.8|1070.8|1072.8|1070.8|1072.7|1070.7|0
1717713000000|2024-06-06 22:30:00|1072.9|1070.9|1072.9|1070.9|1072.9|1070.9|1072.8|1070.8|0
1717713300000|2024-06-06 22:35:00|1072.8|1070.8|1073|1071|1073.1|1071.1|1072.8|1070.8|0
1717713600000|2024-06-06 22:40:00|1073.1|1071.1|1073.2|1071.2|1073.2|1071.2|1073.1|1071.1|0
1717713900000|2024-06-06 22:45:00|1073.1|1071.1|1073.1|1071.1|1073.1|1071.1|1073|1071|0
1717714200000|2024-06-06 22:50:00|1073|1071|1073.1|1071.1|1073.2|1071.2|1073|1071|0
1717714800000|2024-06-06 23:00:00|1073|1071|1073|1071|1073|1071|1072.9|1070.9|0
1717715100000|2024-06-06 23:05:00|1072.9|1070.9|1073|1071|1073|1071|1072.9|1070.9|0
1717715400000|2024-06-06 23:10:00|1073.1|1071.1|1073.1|1071.1|1073.1|1071.1|1073.1|1071.1|0
1717715700000|2024-06-06 23:15:00|1073.2|1071.2|1073.1|1071.1|1073.2|1071.2|1073.1|1071.1|0
1717716300000|2024-06-06 23:25:00|1073.2|1071.2|1073.2|1071.2|1073.2|1071.2|1073.2|1071.2|0
1717716600000|2024-06-06 23:30:00|1073.1|1071.1|1073.1|1071.1|1073.2|1071.2|1073|1071|0
1717716900000|2024-06-06 23:35:00|1073|1071|1073|1071|1073.1|1071.1|1073|1071|0
1717717200000|2024-06-06 23:40:00|1072.9|1070.9|1073|1071|1073|1071|1072.9|1070.9|0
1717717500000|2024-06-06 23:45:00|1072.9|1070.9|1073|1071|1073|1071|1072.9|1070.9|0
1717717800000|2024-06-06 23:50:00|1073.1|1071.1|1073|1071|1073.1|1071.1|1072.9|1070.9|0
1717718100000|2024-06-06 23:55:00|1072.9|1070.9|1073|1071|1073.1|1071.1|1072.9|1070.9|0
1717718400000|2024-06-07 00:00:00|1073.1|1071.1|1074.8|1072.8|1074.9|1072.9|1073|1071|85
1717718700000|2024-06-07 00:05:00|1074.9|1072.9|1075.2|1073.2|1075.2|1073.2|1074.1|1072.1|44
1717719000000|2024-06-07 00:10:00|1075.3|1073.3|1075.3|1073.3|1075.6|1073.6|1075.2|1073.2|33
1717719300000|2024-06-07 00:15:00|1075.2|1073.2|1075.3|1073.3|1075.4|1073.4|1075|1073|17
1717719600000|2024-06-07 00:20:00|1075.4|1073.4|1074.9|1072.9|1075.4|1073.4|1074.8|1072.8|56
1717719900000|2024-06-07 00:25:00|1074.1|1072.1|1074.3|1072.3|1074.3|1072.3|1074.1|1072.1|15
1717720200000|2024-06-07 00:30:00|1074.6|1072.6|1074.5|1072.5|1074.6|1072.6|1074.4|1072.4|10
1717720500000|2024-06-07 00:35:00|1074.6|1072.6|1074.7|1072.7|1074.7|1072.7|1074.4|1072.4|13
1717720800000|2024-06-07 00:40:00|1074.9|1072.9|1074.8|1072.8|1074.9|1072.9|1074.6|1072.6|14
1717721100000|2024-06-07 00:45:00|1074.9|1072.9|1075.7|1073.7|1075.8|1073.8|1074.8|1072.8|118
1717721400000|2024-06-07 00:50:00|1075|1073|1075.5|1073.5|1075.7|1073.7|1075|1073|11
1717721700000|2024-06-07 00:55:00|1074.9|1072.9|1074.6|1072.6|1075.3|1073.3|1074.6|1072.6|6
1717722000000|2024-06-07 01:00:00|1075.1|1073.1|1075.7|1073.7|1075.8|1073.8|1075|1073|153
1717722300000|2024-06-07 01:05:00|1075.6|1073.6|1075.6|1073.6|1075.8|1073.8|1075|1073|44
1717722600000|2024-06-07 01:10:00|1075.7|1073.7|1076|1074|1076|1074|1075.4|1073.4|21
1717722900000|2024-06-07 01:15:00|1076.1|1074.1|1076|1074|1076.5|1074.5|1076|1074|13
1717723200000|2024-06-07 01:20:00|1075.6|1073.6|1075|1073|1075.6|1073.6|1075|1073|10
1717723500000|2024-06-07 01:25:00|1074.6|1072.6|1074.6|1072.6|1074.6|1072.6|1074.1|1072.1|33
1717723800000|2024-06-07 01:30:00|1074.8|1072.8|1073.8|1071.8|1074.8|1072.8|1072.3|1070.3|91
1717724100000|2024-06-07 01:35:00|1073.9|1071.9|1073.6|1071.6|1074.5|1072.5|1073.3|1071.3|48
1717724400000|2024-06-07 01:40:00|1073.9|1071.9|1074.9|1072.9|1074.9|1072.9|1073.9|1071.9|3
1717724700000|2024-06-07 01:45:00|1073.7|1071.7|1073.7|1071.7|1074.1|1072.1|1073.4|1071.4|16
1717725000000|2024-06-07 01:50:00|1073|1071|1073.8|1071.8|1073.8|1071.8|1072.9|1070.9|17
1717725300000|2024-06-07 01:55:00|1073.2|1071.2|1072.2|1070.2|1073.2|1071.2|1072.1|1070.1|51
1717725600000|2024-06-07 02:00:00|1072.1|1070.1|1071.6|1069.6|1072.3|1070.3|1071.5|1069.5|77
1717725900000|2024-06-07 02:05:00|1072|1070|1071.2|1069.2|1072|1070|1070.9|1068.9|19
1717726200000|2024-06-07 02:10:00|1071.5|1069.5|1072.3|1070.3|1072.5|1070.5|1071.4|1069.4|13
1717726800000|2024-06-07 02:20:00|1071.6|1069.6|1072.5|1070.5|1072.5|1070.5|1071.6|1069.6|6
1717727400000|2024-06-07 02:30:00|1072|1070|1070.4|1068.4|1072|1070|1070.4|1068.4|34
1717727700000|2024-06-07 02:35:00|1070.3|1068.3|1070.5|1068.5|1070.6|1068.6|1069.7|1067.7|46
1717728000000|2024-06-07 02:40:00|1070.7|1068.7|1071.3|1069.3|1071.5|1069.5|1070.2|1068.2|22
1717728300000|2024-06-07 02:45:00|1071.1|1069.1|1070.6|1068.6|1071.1|1069.1|1070.3|1068.3|14
1717728600000|2024-06-07 02:50:00|1070.8|1068.8|1071|1069|1071|1069|1070.8|1068.8|2
1717728900000|2024-06-07 02:55:00|1070.5|1068.5|1069.9|1067.9|1070.5|1068.5|1069.9|1067.9|6
1717729200000|2024-06-07 03:00:00|1069.8|1067.8|1070.5|1068.5|1070.5|1068.5|1069.8|1067.8|2
1717729500000|2024-06-07 03:05:00|1070.4|1068.4|1070|1068|1070.4|1068.4|1069.7|1067.7|23
1717729800000|2024-06-07 03:10:00|1069.6|1067.6|1069.5|1067.5|1069.7|1067.7|1069|1067|28
1717730100000|2024-06-07 03:15:00|1070|1068|1070|1068|1070|1068|1070|1068|1
1717730700000|2024-06-07 03:25:00|1070.4|1068.4|1070.4|1068.4|1070.4|1068.4|1070.4|1068.4|1
1717731000000|2024-06-07 03:30:00|1070.1|1068.1|1070.1|1068.1|1070.1|1068.1|1070.1|1068.1|1
1717731300000|2024-06-07 03:35:00|1070.4|1068.4|1070.3|1068.3|1070.5|1068.5|1070.3|1068.3|9
1717731900000|2024-06-07 03:45:00|1070.2|1068.2|1070.3|1068.3|1070.3|1068.3|1070.1|1068.1|7
1717732200000|2024-06-07 03:50:00|1070.5|1068.5|1070.9|1068.9|1070.9|1068.9|1070.5|1068.5|15
1717732500000|2024-06-07 03:55:00|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1
1717733100000|2024-06-07 04:05:00|1071.1|1069.1|1071.1|1069.1|1071.3|1069.3|1071.1|1069.1|5
1717733400000|2024-06-07 04:10:00|1070.9|1068.9|1071.1|1069.1|1071.1|1069.1|1070.9|1068.9|3
1717733700000|2024-06-07 04:15:00|1071|1069|1071|1069|1071|1069|1071|1069|2
1717734000000|2024-06-07 04:20:00|1071.2|1069.2|1071.2|1069.2|1071.3|1069.3|1071.2|1069.2|10
1717734300000|2024-06-07 04:25:00|1071.6|1069.6|1071.6|1069.6|1071.6|1069.6|1071.6|1069.6|4
1717734600000|2024-06-07 04:30:00|1071.7|1069.7|1071.4|1069.4|1071.8|1069.8|1071.4|1069.4|15
1717734900000|2024-06-07 04:35:00|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071.2|1069.2|7
1717735200000|2024-06-07 04:40:00|1071.6|1069.6|1071.6|1069.6|1071.6|1069.6|1071.5|1069.5|7
1717735500000|2024-06-07 04:45:00|1071.3|1069.3|1071.5|1069.5|1071.5|1069.5|1071.3|1069.3|2
1717735800000|2024-06-07 04:50:00|1071.4|1069.4|1071.4|1069.4|1071.4|1069.4|1071.4|1069.4|9
1717736100000|2024-06-07 04:55:00|1071.6|1069.6|1071.7|1069.7|1071.7|1069.7|1071.5|1069.5|6
1717736400000|2024-06-07 05:00:00|1071.8|1069.8|1071.5|1069.5|1071.8|1069.8|1071.4|1069.4|86
1717736700000|2024-06-07 05:05:00|1071.6|1069.6|1072.1|1070.1|1072.2|1070.2|1071.4|1069.4|40
1717737000000|2024-06-07 05:10:00|1072.2|1070.2|1071.7|1069.7|1072.3|1070.3|1071.4|1069.4|40
1717737300000|2024-06-07 05:15:00|1071.6|1069.6|1071.1|1069.1|1071.7|1069.7|1070.9|1068.9|43
1717737600000|2024-06-07 05:20:00|1071.2|1069.2|1071.1|1069.1|1071.3|1069.3|1071|1069|27
1717737900000|2024-06-07 05:25:00|1071.2|1069.2|1071.4|1069.4|1072|1070|1071.2|1069.2|38
1717738200000|2024-06-07 05:30:00|1071.1|1069.1|1071.8|1069.8|1071.8|1069.8|1071.1|1069.1|66
1717738500000|2024-06-07 05:35:00|1071.9|1069.9|1071.8|1069.8|1072.6|1070.6|1071.5|1069.5|36
1717738800000|2024-06-07 05:40:00|1071.9|1069.9|1072.2|1070.2|1072.3|1070.3|1071.4|1069.4|63
1717739100000|2024-06-07 05:45:00|1072|1070|1071.3|1069.3|1072.2|1070.2|1071.3|1069.3|59
1717739400000|2024-06-07 05:50:00|1071.4|1069.4|1071.5|1069.5|1071.7|1069.7|1070.9|1068.9|65
1717739700000|2024-06-07 05:55:00|1071.6|1069.6|1072.3|1070.3|1072.4|1070.4|1071.6|1069.6|48
1717740000000|2024-06-07 06:00:00|1072|1070|1073.1|1071.1|1073.2|1071.2|1071.5|1069.5|29
1717740300000|2024-06-07 06:05:00|1073.2|1071.2|1073.5|1071.5|1073.6|1071.6|1073|1071|71
1717740600000|2024-06-07 06:10:00|1073.6|1071.6|1073.7|1071.7|1074.1|1072.1|1073.4|1071.4|61
1717740900000|2024-06-07 06:15:00|1073.8|1071.8|1073.6|1071.6|1074.2|1072.2|1073.5|1071.5|42
1717741200000|2024-06-07 06:20:00|1073.5|1071.5|1073.6|1071.6|1074|1072|1073.4|1071.4|46
1717741500000|2024-06-07 06:25:00|1073.7|1071.7|1074.3|1072.3|1074.3|1072.3|1073.5|1071.5|38
1717741800000|2024-06-07 06:30:00|1074.4|1072.4|1074|1072|1074.4|1072.4|1073.9|1071.9|59
1717742100000|2024-06-07 06:35:00|1073.9|1071.9|1074.3|1072.3|1074.6|1072.6|1073.8|1071.8|45
1717742400000|2024-06-07 06:40:00|1074.5|1072.5|1073.6|1071.6|1074.5|1072.5|1073.5|1071.5|80
1717742700000|2024-06-07 06:45:00|1073.5|1071.5|1073.8|1071.8|1073.8|1071.8|1073.1|1071.1|94
1717743000000|2024-06-07 06:50:00|1073.9|1071.9|1073.5|1071.5|1074|1072|1073.5|1071.5|145
1717743300000|2024-06-07 06:55:00|1073.6|1071.6|1073.4|1071.4|1073.8|1071.8|1073.2|1071.2|305
1717743600000|2024-06-07 07:00:00|1073.5|1071.5|1074.2|1072.2|1074.4|1072.4|1073.4|1071.4|492
1717743900000|2024-06-07 07:05:00|1074.1|1072.1|1074.1|1072.1|1074.3|1072.3|1073.8|1071.8|167
1717744200000|2024-06-07 07:10:00|1074.3|1072.3|1074.6|1072.6|1074.8|1072.8|1074.1|1072.1|195
1717744500000|2024-06-07 07:15:00|1074.5|1072.5|1074.1|1072.1|1074.5|1072.5|1074|1072|244
1717744800000|2024-06-07 07:20:00|1074|1072|1073.6|1071.6|1074.1|1072.1|1073.6|1071.6|263
1717745100000|2024-06-07 07:25:00|1073.5|1071.5|1073.3|1071.3|1073.6|1071.6|1073|1071|265
1717745400000|2024-06-07 07:30:00|1073.2|1071.2|1073.1|1071.1|1073.4|1071.4|1073|1071|247
1717745700000|2024-06-07 07:35:00|1073|1071|1072.6|1070.6|1073|1071|1072.6|1070.6|172
1717746000000|2024-06-07 07:40:00|1072.7|1070.7|1073.2|1071.2|1073.2|1071.2|1072.5|1070.5|135
1717746300000|2024-06-07 07:45:00|1073.1|1071.1|1072.8|1070.8|1073.1|1071.1|1072.6|1070.6|208
1717746600000|2024-06-07 07:50:00|1072.7|1070.7|1072.6|1070.6|1073|1071|1072.4|1070.4|228
1717746900000|2024-06-07 07:55:00|1072.7|1070.7|1072.4|1070.4|1072.8|1070.8|1072.4|1070.4|378
1717747200000|2024-06-07 08:00:00|1072.6|1070.6|1072.2|1070.2|1072.7|1070.7|1072|1070|418
1717747500000|2024-06-07 08:05:00|1072.1|1070.1|1073|1071|1073.2|1071.2|1072.1|1070.1|416
1717747800000|2024-06-07 08:10:00|1072.9|1070.9|1072.9|1070.9|1073.2|1071.2|1072.8|1070.8|213
1717748100000|2024-06-07 08:15:00|1073|1071|1072.7|1070.7|1073.1|1071.1|1072.6|1070.6|219
1717748400000|2024-06-07 08:20:00|1072.8|1070.8|1072.6|1070.6|1072.9|1070.9|1072.5|1070.5|353
1717748700000|2024-06-07 08:25:00|1072.7|1070.7|1072.5|1070.5|1072.9|1070.9|1072.5|1070.5|270
1717749000000|2024-06-07 08:30:00|1072.4|1070.4|1072.6|1070.6|1072.8|1070.8|1072.2|1070.2|370
1717749300000|2024-06-07 08:35:00|1072.7|1070.7|1072.6|1070.6|1072.9|1070.9|1072.5|1070.5|203
1717749600000|2024-06-07 08:40:00|1072.7|1070.7|1072.8|1070.8|1073|1071|1072.6|1070.6|175
1717749900000|2024-06-07 08:45:00|1072.7|1070.7|1072.6|1070.6|1072.9|1070.9|1072.6|1070.6|212
1717750200000|2024-06-07 08:50:00|1072.5|1070.5|1072.3|1070.3|1072.6|1070.6|1072.2|1070.2|152
1717750500000|2024-06-07 08:55:00|1072.2|1070.2|1072.6|1070.6|1072.6|1070.6|1072|1070|208
1717750800000|2024-06-07 09:00:00|1072.5|1070.5|1073.1|1071.1|1073.2|1071.2|1072.5|1070.5|172
1717751100000|2024-06-07 09:05:00|1073|1071|1072.7|1070.7|1073.1|1071.1|1072.6|1070.6|117
1717751400000|2024-06-07 09:10:00|1072.8|1070.8|1072.7|1070.7|1072.9|1070.9|1072.3|1070.3|94
1717751700000|2024-06-07 09:15:00|1072.6|1070.6|1072.3|1070.3|1072.9|1070.9|1072.3|1070.3|185
1717752000000|2024-06-07 09:20:00|1072.4|1070.4|1072.6|1070.6|1072.9|1070.9|1072.4|1070.4|160
1717752300000|2024-06-07 09:25:00|1072.5|1070.5|1072.9|1070.9|1073.1|1071.1|1072.5|1070.5|129
1717752600000|2024-06-07 09:30:00|1073|1071|1073.4|1071.4|1073.5|1071.5|1072.9|1070.9|154
1717752900000|2024-06-07 09:35:00|1073.3|1071.3|1073.5|1071.5|1073.8|1071.8|1073.2|1071.2|86
1717753200000|2024-06-07 09:40:00|1073.6|1071.6|1073.4|1071.4|1073.6|1071.6|1073.3|1071.3|69
1717753500000|2024-06-07 09:45:00|1073.3|1071.3|1073.6|1071.6|1073.6|1071.6|1073.3|1071.3|128
1717753800000|2024-06-07 09:50:00|1073.5|1071.5|1073.2|1071.2|1073.5|1071.5|1073.2|1071.2|108
1717754100000|2024-06-07 09:55:00|1073.1|1071.1|1073.7|1071.7|1073.7|1071.7|1073.1|1071.1|116
1717754400000|2024-06-07 10:00:00|1073.6|1071.6|1073.5|1071.5|1073.7|1071.7|1073.4|1071.4|178
1717754700000|2024-06-07 10:05:00|1073.6|1071.6|1073|1071|1073.6|1071.6|1072.9|1070.9|94
1717755000000|2024-06-07 10:10:00|1073.1|1071.1|1073.2|1071.2|1073.3|1071.3|1072.9|1070.9|76
1717755300000|2024-06-07 10:15:00|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|1073.1|1071.1|37
1717755600000|2024-06-07 10:20:00|1073.4|1071.4|1073.3|1071.3|1073.5|1071.5|1073.3|1071.3|86
1717755900000|2024-06-07 10:25:00|1073.4|1071.4|1073.5|1071.5|1073.5|1071.5|1073.4|1071.4|60
1717756200000|2024-06-07 10:30:00|1073.3|1071.3|1073.5|1071.5|1073.7|1071.7|1073.3|1071.3|61
1717756500000|2024-06-07 10:35:00|1073.4|1071.4|1073.6|1071.6|1073.6|1071.6|1073.4|1071.4|75
1717756800000|2024-06-07 10:40:00|1073.5|1071.5|1073.3|1071.3|1073.7|1071.7|1073.3|1071.3|120
1717757100000|2024-06-07 10:45:00|1073.2|1071.2|1072.7|1070.7|1073.2|1071.2|1072.6|1070.6|82
1717757400000|2024-06-07 10:50:00|1072.6|1070.6|1072.9|1070.9|1073|1071|1072.6|1070.6|65
1717757700000|2024-06-07 10:55:00|1072.8|1070.8|1072.7|1070.7|1073|1071|1072.7|1070.7|77
1717758000000|2024-06-07 11:00:00|1072.8|1070.8|1072.7|1070.7|1072.9|1070.9|1072.6|1070.6|260
1717758300000|2024-06-07 11:05:00|1072.6|1070.6|1073|1071|1073.1|1071.1|1072.5|1070.5|136
1717758600000|2024-06-07 11:10:00|1073.1|1071.1|1072.9|1070.9|1073.1|1071.1|1072.8|1070.8|268
1717758900000|2024-06-07 11:15:00|1072.8|1070.8|1072.9|1070.9|1073.1|1071.1|1072.6|1070.6|85
1717759200000|2024-06-07 11:20:00|1072.8|1070.8|1072.6|1070.6|1072.9|1070.9|1072.3|1070.3|110
1717759500000|2024-06-07 11:25:00|1072.7|1070.7|1072.9|1070.9|1072.9|1070.9|1072.4|1070.4|74
1717759800000|2024-06-07 11:30:00|1073|1071|1073.9|1071.9|1073.9|1071.9|1072.8|1070.8|87
1717760100000|2024-06-07 11:35:00|1074|1072|1074.2|1072.2|1074.3|1072.3|1074|1072|118
1717760400000|2024-06-07 11:40:00|1074.3|1072.3|1074.4|1072.4|1074.8|1072.8|1074.3|1072.3|189
1717760700000|2024-06-07 11:45:00|1074.5|1072.5|1074.4|1072.4|1074.6|1072.6|1074.2|1072.2|128
1717761000000|2024-06-07 11:50:00|1074.3|1072.3|1074.4|1072.4|1074.5|1072.5|1074.3|1072.3|60
1717761300000|2024-06-07 11:55:00|1074.3|1072.3|1074.2|1072.2|1074.4|1072.4|1074|1072|254
1717761600000|2024-06-07 12:00:00|1074.1|1072.1|1074.5|1072.5|1074.6|1072.6|1073.9|1071.9|182
1717761900000|2024-06-07 12:05:00|1074.6|1072.6|1075.1|1073.1|1075.1|1073.1|1074.5|1072.5|227
1717762200000|2024-06-07 12:10:00|1075|1073|1075.1|1073.1|1075.3|1073.3|1074.7|1072.7|143
1717762500000|2024-06-07 12:15:00|1075|1073|1074.9|1072.9|1075.1|1073.1|1074.8|1072.8|142
1717762800000|2024-06-07 12:20:00|1075|1073|1075.2|1073.2|1075.4|1073.4|1074.9|1072.9|150
1717763100000|2024-06-07 12:25:00|1075.1|1073.1|1075.5|1073.5|1075.6|1073.6|1075|1073|215
1717763400000|2024-06-07 12:30:00|1075.6|1073.6|1068.7|1066.7|1077.4|1075.4|1068.5|1066.5|2601
1717763700000|2024-06-07 12:35:00|1068.6|1066.6|1068.2|1066.2|1068.8|1066.8|1067|1065|786
1717764000000|2024-06-07 12:40:00|1068|1066|1065.3|1063.3|1068|1066|1065.3|1063.3|647
1717764300000|2024-06-07 12:45:00|1065.2|1063.2|1066.1|1064.1|1066.1|1064.1|1064.3|1062.3|662
1717764600000|2024-06-07 12:50:00|1066|1064|1065.1|1063.1|1066.9|1064.9|1065.1|1063.1|409
1717764900000|2024-06-07 12:55:00|1065.2|1063.2|1065.9|1063.9|1066.5|1064.5|1064.8|1062.8|347
1717765200000|2024-06-07 13:00:00|1066|1064|1066.6|1064.6|1066.8|1064.8|1065.3|1063.3|295
1717765500000|2024-06-07 13:05:00|1066.7|1064.7|1067.7|1065.7|1067.7|1065.7|1066.6|1064.6|485
1717765800000|2024-06-07 13:10:00|1067.6|1065.6|1066.8|1064.8|1067.6|1065.6|1066.8|1064.8|242
1717766100000|2024-06-07 13:15:00|1066.9|1064.9|1068.5|1066.5|1068.7|1066.7|1066.7|1064.7|268
1717766400000|2024-06-07 13:20:00|1068.4|1066.4|1068.6|1066.6|1068.6|1066.6|1067.9|1065.9|266
1717766700000|2024-06-07 13:25:00|1068.7|1066.7|1068.9|1066.9|1069|1067|1068.6|1066.6|456
1717767000000|2024-06-07 13:30:00|1068.2|1067.7|1067.1|1066.6|1068.4|1067.9|1067|1066.5|2627
1717767300000|2024-06-07 13:35:00|1067.2|1066.7|1068.4|1067.9|1069.1|1068.6|1067.1|1066.6|1874
1717767600000|2024-06-07 13:40:00|1068.3|1067.8|1069.2|1068.7|1069.5|1069|1068.1|1067.6|1298
1717767900000|2024-06-07 13:45:00|1069.3|1068.8|1068.2|1067.7|1069.7|1069.2|1068.1|1067.6|1452
1717768200000|2024-06-07 13:50:00|1068.1|1067.6|1068|1067.5|1068.9|1068.4|1067.9|1067.4|1595
1717768500000|2024-06-07 13:55:00|1067.9|1067.4|1068.5|1068|1068.5|1068|1067.4|1066.9|1453
1717768800000|2024-06-07 14:00:00|1068.4|1067.9|1068.7|1068.2|1068.8|1068.3|1068|1067.5|1224
1717769100000|2024-06-07 14:05:00|1068.6|1068.1|1068.7|1068.2|1069|1068.5|1068.1|1067.6|833
1717769400000|2024-06-07 14:10:00|1068.6|1068.1|1067.2|1066.7|1068.6|1068.1|1067.2|1066.7|803
1717769700000|2024-06-07 14:15:00|1067.3|1066.8|1068.6|1068.1|1068.7|1068.2|1066.8|1066.3|1132
1717770000000|2024-06-07 14:20:00|1068.7|1068.2|1067.6|1067.1|1068.7|1068.2|1067.5|1067|970
1717770300000|2024-06-07 14:25:00|1067.7|1067.2|1068.3|1067.8|1068.6|1068.1|1067.3|1066.8|1054
1717770600000|2024-06-07 14:30:00|1068.2|1067.7|1067.3|1066.8|1068.2|1067.7|1067.3|1066.8|969
1717770900000|2024-06-07 14:35:00|1067.5|1067|1068.6|1068.1|1068.6|1068.1|1067.2|1066.7|880
1717771200000|2024-06-07 14:40:00|1068.7|1068.2|1068.6|1068.1|1069.1|1068.6|1068.4|1067.9|753
1717771500000|2024-06-07 14:45:00|1068.7|1068.2|1067.8|1067.3|1068.8|1068.3|1067.8|1067.3|1275
1717771800000|2024-06-07 14:50:00|1067.7|1067.2|1067.3|1066.8|1067.8|1067.3|1067|1066.5|1577
1717772100000|2024-06-07 14:55:00|1067.4|1066.9|1066.8|1066.3|1067.5|1067|1066.1|1065.6|1534
1717772400000|2024-06-07 15:00:00|1066.6|1066.1|1065.8|1065.3|1066.7|1066.2|1065.7|1065.2|2596
1717772700000|2024-06-07 15:05:00|1065.9|1065.4|1065.6|1065.1|1066|1065.5|1065.3|1064.8|886
1717773000000|2024-06-07 15:10:00|1065.5|1065|1066.2|1065.7|1066.2|1065.7|1065.2|1064.7|718
1717773300000|2024-06-07 15:15:00|1066.1|1065.6|1065.4|1064.9|1066.3|1065.8|1065.2|1064.7|844
1717773600000|2024-06-07 15:20:00|1065.3|1064.8|1065.9|1065.4|1065.9|1065.4|1065.2|1064.7|713
1717773900000|2024-06-07 15:25:00|1066|1065.5|1065.7|1065.2|1066|1065.5|1065.4|1064.9|655
1717774200000|2024-06-07 15:30:00|1065.6|1065.1|1066.1|1065.6|1066.7|1066.2|1065.6|1065.1|914
1717774500000|2024-06-07 15:35:00|1066|1065.5|1065.5|1065|1066.2|1065.7|1065.2|1064.7|1268
1717774800000|2024-06-07 15:40:00|1065.6|1065.1|1065.7|1065.2|1066|1065.5|1065.6|1065.1|498
1717775100000|2024-06-07 15:45:00|1065.6|1065.1|1065.7|1065.2|1065.8|1065.3|1065.4|1064.9|549
1717775400000|2024-06-07 15:50:00|1065.6|1065.1|1065.7|1065.2|1066|1065.5|1065.5|1065|530
1717775700000|2024-06-07 15:55:00|1065.8|1065.3|1065.6|1065.1|1066.2|1065.7|1065.6|1065.1|486
1717776000000|2024-06-07 16:00:00|1065.7|1065.2|1065.9|1065.4|1065.9|1065.4|1065.1|1064.6|644
1717776300000|2024-06-07 16:05:00|1066|1065.5|1066.3|1065.8|1066.5|1066|1065.5|1065|700
1717776600000|2024-06-07 16:10:00|1066.2|1065.7|1065.8|1065.3|1066.7|1066.2|1065.8|1065.3|531
1717776900000|2024-06-07 16:15:00|1065.9|1065.4|1065.6|1065.1|1065.9|1065.4|1065.5|1065|1288
1717777200000|2024-06-07 16:20:00|1065.5|1065|1065.9|1065.4|1065.9|1065.4|1065.4|1064.9|630
1717777500000|2024-06-07 16:25:00|1065.8|1065.3|1065.7|1065.2|1065.9|1065.4|1065.6|1065.1|2038
1717777800000|2024-06-07 16:30:00|1065.8|1065.3|1064.3|1063.8|1066|1065.5|1064.1|1063.6|2841
1717778100000|2024-06-07 16:35:00|1064.4|1063.9|1064.5|1064|1064.6|1064.1|1064.2|1063.7|1156
1717778400000|2024-06-07 16:40:00|1064.6|1064.1|1064.4|1063.9|1064.7|1064.2|1064.2|1063.7|722
1717778700000|2024-06-07 16:45:00|1064.2|1063.7|1063.6|1063.1|1064.2|1063.7|1063.4|1062.9|1393
1717779000000|2024-06-07 16:50:00|1063.7|1063.2|1064.2|1063.7|1064.3|1063.8|1063.7|1063.2|713
1717779300000|2024-06-07 16:55:00|1064.1|1063.6|1064.5|1064|1064.6|1064.1|1064|1063.5|624
1717779600000|2024-06-07 17:00:00|1064.6|1064.1|1063.5|1063|1064.6|1064.1|1063.4|1062.9|1086
1717779900000|2024-06-07 17:05:00|1063.4|1062.9|1063.4|1062.9|1063.6|1063.1|1063.3|1062.8|717
1717780200000|2024-06-07 17:10:00|1063.3|1062.8|1063.3|1062.8|1063.7|1063.2|1063.3|1062.8|738
1717780500000|2024-06-07 17:15:00|1063.2|1062.7|1064.1|1063.6|1064.2|1063.7|1063.2|1062.7|482
1717780800000|2024-06-07 17:20:00|1063.9|1063.4|1064.5|1064|1064.6|1064.1|1063.9|1063.4|314
1717781100000|2024-06-07 17:25:00|1064.6|1064.1|1064|1063.5|1064.7|1064.2|1063.9|1063.4|220
1717781400000|2024-06-07 17:30:00|1063.9|1063.4|1063.9|1063.4|1064|1063.5|1063.7|1063.2|238
1717781700000|2024-06-07 17:35:00|1064|1063.5|1064.1|1063.6|1064.2|1063.7|1063.9|1063.4|241
1717782000000|2024-06-07 17:40:00|1064|1063.5|1064|1063.5|1064|1063.5|1063.6|1063.1|370
1717782300000|2024-06-07 17:45:00|1064.1|1063.6|1063.7|1063.2|1064.1|1063.6|1063.7|1063.2|362
1717782600000|2024-06-07 17:50:00|1063.6|1063.1|1063.5|1063|1064|1063.5|1063.5|1063|506
1717782900000|2024-06-07 17:55:00|1063.4|1062.9|1063|1062.5|1063.6|1063.1|1063|1062.5|458
1717783200000|2024-06-07 18:00:00|1062.9|1062.4|1062.2|1061.7|1062.9|1062.4|1061.7|1061.2|1345
1717783500000|2024-06-07 18:05:00|1062.3|1061.8|1061.6|1061.1|1062.3|1061.8|1061.4|1060.9|625
1717783800000|2024-06-07 18:10:00|1061.7|1061.2|1060.6|1060.1|1061.7|1061.2|1060.6|1060.1|301
1717784100000|2024-06-07 18:15:00|1060.5|1060|1061.3|1060.8|1061.3|1060.8|1060.5|1060|450
1717784400000|2024-06-07 18:20:00|1061.4|1060.9|1061.5|1061|1062.1|1061.6|1061.3|1060.8|401
1717784700000|2024-06-07 18:25:00|1061.6|1061.1|1061.9|1061.4|1062.1|1061.6|1061.5|1061|391
1717785000000|2024-06-07 18:30:00|1061.8|1061.3|1061.6|1061.1|1062|1061.5|1061.6|1061.1|272
1717785300000|2024-06-07 18:35:00|1061.7|1061.2|1061.8|1061.3|1062|1061.5|1061.6|1061.1|572
1717785600000|2024-06-07 18:40:00|1061.7|1061.2|1062|1061.5|1062|1061.5|1061.6|1061.1|619
1717785900000|2024-06-07 18:45:00|1062.1|1061.6|1062|1061.5|1062.1|1061.6|1061.7|1061.2|403
1717786200000|2024-06-07 18:50:00|1062.1|1061.6|1061.9|1061.4|1062.2|1061.7|1061.5|1061|615
1717786500000|2024-06-07 18:55:00|1061.8|1061.3|1061.2|1060.7|1061.9|1061.4|1061.2|1060.7|863
1717786800000|2024-06-07 19:00:00|1061.3|1060.8|1061.5|1061|1061.9|1061.4|1060.9|1060.4|466
1717787100000|2024-06-07 19:05:00|1061.6|1061.1|1060.8|1060.3|1061.8|1061.3|1060.8|1060.3|577
1717787400000|2024-06-07 19:10:00|1060.9|1060.4|1060.4|1059.9|1061.2|1060.7|1060.1|1059.6|759
1717787700000|2024-06-07 19:15:00|1060.5|1060|1060.6|1060.1|1061.2|1060.7|1060.5|1060|340
1717788000000|2024-06-07 19:20:00|1060.7|1060.2|1060.6|1060.1|1060.9|1060.4|1060.2|1059.7|394
1717788300000|2024-06-07 19:25:00|1060.7|1060.2|1061.1|1060.6|1061.3|1060.8|1060.6|1060.1|381
1717788600000|2024-06-07 19:30:00|1061|1060.5|1061.5|1061|1061.7|1061.2|1061|1060.5|614
1717788900000|2024-06-07 19:35:00|1061.4|1060.9|1061.2|1060.7|1061.4|1060.9|1061|1060.5|478
1717789200000|2024-06-07 19:40:00|1061.3|1060.8|1061.1|1060.6|1061.4|1060.9|1061|1060.5|602
1717789500000|2024-06-07 19:45:00|1061.2|1060.7|1061.2|1060.7|1061.5|1061|1061|1060.5|669
1717789800000|2024-06-07 19:50:00|1061.1|1060.6|1061.5|1061|1061.5|1061|1061.1|1060.6|1053
1717790100000|2024-06-07 19:55:00|1061.4|1060.9|1062.4|1061.9|1062.4|1061.9|1061.3|1060.8|15152
1717790400000|2024-06-07 20:00:00|1063.1|1061.1|1062.1|1060.1|1063.1|1061.1|1062|1060|1625
1717790700000|2024-06-07 20:05:00|1062|1060|1062.2|1060.2|1062.4|1060.4|1061.9|1059.9|313
1717791000000|2024-06-07 20:10:00|1062.1|1060.1|1061.9|1059.9|1062.1|1060.1|1061.9|1059.9|94
1717791300000|2024-06-07 20:15:00|1062|1060|1062.2|1060.2|1062.3|1060.3|1062|1060|35
1717791600000|2024-06-07 20:20:00|1062.3|1060.3|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|110
1717791900000|2024-06-07 20:25:00|1062.4|1060.4|1062.5|1060.5|1062.6|1060.6|1062.4|1060.4|72
1717792200000|2024-06-07 20:30:00|1062.4|1060.4|1062.7|1060.7|1062.8|1060.8|1062.4|1060.4|40
1717792500000|2024-06-07 20:35:00|1062.6|1060.6|1062.5|1060.5|1062.9|1060.9|1062.5|1060.5|28
1717792800000|2024-06-07 20:40:00|1062.4|1060.4|1062.4|1060.4|1062.4|1060.4|1062.3|1060.3|10
1717793100000|2024-06-07 20:45:00|1062.5|1060.5|1062.7|1060.7|1062.8|1060.8|1062.4|1060.4|157
1717793400000|2024-06-07 20:50:00|1062.6|1060.6|1062.7|1060.7|1062.7|1060.7|1062.3|1060.3|36
1717793700000|2024-06-07 20:55:00|1062.6|1060.6|1062.7|1060.7|1062.8|1060.8|1062.6|1060.6|11
1717970700000|2024-06-09 22:05:00|1063.5|1061.5|1064.2|1062.2|1064.2|1062.2|1063.3|1061.3|32
1717971000000|2024-06-09 22:10:00|1064|1062|1064|1062|1064|1062|1064|1062|1
1717973400000|2024-06-09 22:50:00|1064.1|1062.1|1064.1|1062.1|1064.1|1062.1|1064.1|1062.1|2
1717973700000|2024-06-09 22:55:00|1063.8|1061.8|1064.2|1062.2|1064.2|1062.2|1063.6|1061.6|14
1717974000000|2024-06-09 23:00:00|1064.6|1062.6|1064.6|1062.6|1064.9|1062.9|1063.9|1061.9|33
1717974300000|2024-06-09 23:05:00|1064.5|1062.5|1064|1062|1064.8|1062.8|1064|1062|8
1717974600000|2024-06-09 23:10:00|1064.8|1062.8|1064.9|1062.9|1064.9|1062.9|1064.8|1062.8|5
1717974900000|2024-06-09 23:15:00|1065.2|1063.2|1065|1063|1065.3|1063.3|1065|1063|7
1717975200000|2024-06-09 23:20:00|1064.8|1062.8|1064|1062|1064.8|1062.8|1064|1062|10
1717975500000|2024-06-09 23:25:00|1064.5|1062.5|1065.1|1063.1|1065.1|1063.1|1064.4|1062.4|9
1717975800000|2024-06-09 23:30:00|1065.2|1063.2|1065.2|1063.2|1065.2|1063.2|1065.2|1063.2|2
1717976100000|2024-06-09 23:35:00|1064.8|1062.8|1064.5|1062.5|1065.2|1063.2|1064.5|1062.5|9
1717976400000|2024-06-09 23:40:00|1064.9|1062.9|1064.9|1062.9|1065.4|1063.4|1064.9|1062.9|6
1717976700000|2024-06-09 23:45:00|1065.1|1063.1|1064.4|1062.4|1065.1|1063.1|1064.2|1062.2|21
1717977000000|2024-06-09 23:50:00|1065|1063|1063.7|1061.7|1065.2|1063.2|1063.3|1061.3|266
1717977300000|2024-06-09 23:55:00|1063.5|1061.5|1063|1061|1064|1062|1062.4|1060.4|114
1717977600000|2024-06-10 00:00:00|1063.7|1061.7|1063.7|1061.7|1064|1062|1062.6|1060.6|183
1717977900000|2024-06-10 00:05:00|1063.6|1061.6|1062.8|1060.8|1064.1|1062.1|1062.8|1060.8|66
1717978200000|2024-06-10 00:10:00|1062.9|1060.9|1061.9|1059.9|1062.9|1060.9|1061.7|1059.7|88
1717978500000|2024-06-10 00:15:00|1062.3|1060.3|1061.7|1059.7|1062.4|1060.4|1060.9|1058.9|252
1717978800000|2024-06-10 00:20:00|1061.8|1059.8|1061|1059|1061.9|1059.9|1060.8|1058.8|75
1717979100000|2024-06-10 00:25:00|1060.9|1058.9|1060.6|1058.6|1061|1059|1060.4|1058.4|110
1717979400000|2024-06-10 00:30:00|1060.8|1058.8|1061.3|1059.3|1061.4|1059.4|1060.8|1058.8|26
1717979700000|2024-06-10 00:35:00|1061.2|1059.2|1061.1|1059.1|1061.3|1059.3|1061|1059|33
1717980000000|2024-06-10 00:40:00|1061.2|1059.2|1061.3|1059.3|1061.7|1059.7|1061.2|1059.2|26
1717980300000|2024-06-10 00:45:00|1061.6|1059.6|1061.8|1059.8|1062|1060|1061.1|1059.1|59
1717980600000|2024-06-10 00:50:00|1061.7|1059.7|1061.2|1059.2|1061.7|1059.7|1061.1|1059.1|71
1717980900000|2024-06-10 00:55:00|1061.4|1059.4|1062.5|1060.5|1063.1|1061.1|1061.4|1059.4|55
1717981200000|2024-06-10 01:00:00|1062.4|1060.4|1062.1|1060.1|1062.6|1060.6|1062.1|1060.1|16
1717981500000|2024-06-10 01:05:00|1062.2|1060.2|1062.2|1060.2|1062.3|1060.3|1062.1|1060.1|10
1717981800000|2024-06-10 01:10:00|1062.1|1060.1|1062.5|1060.5|1062.5|1060.5|1062|1060|9
1717982100000|2024-06-10 01:15:00|1062.6|1060.6|1062.5|1060.5|1062.6|1060.6|1062.1|1060.1|20
1717982400000|2024-06-10 01:20:00|1062.4|1060.4|1062.3|1060.3|1062.4|1060.4|1062.2|1060.2|20
1717982700000|2024-06-10 01:25:00|1062.1|1060.1|1062.1|1060.1|1062.1|1060.1|1062|1060|9
1717983000000|2024-06-10 01:30:00|1062|1060|1062.2|1060.2|1062.5|1060.5|1061.8|1059.8|38
1717983300000|2024-06-10 01:35:00|1062.1|1060.1|1062|1060|1062.1|1060.1|1061.5|1059.5|73
1717983600000|2024-06-10 01:40:00|1061.9|1059.9|1062.2|1060.2|1062.4|1060.4|1061.8|1059.8|53
1717983900000|2024-06-10 01:45:00|1062.3|1060.3|1062.4|1060.4|1062.5|1060.5|1062.1|1060.1|54
1717984200000|2024-06-10 01:50:00|1062.6|1060.6|1063.1|1061.1|1063.1|1061.1|1062.5|1060.5|42
1717984500000|2024-06-10 01:55:00|1063.2|1061.2|1063.2|1061.2|1063.5|1061.5|1063.1|1061.1|23
1717984800000|2024-06-10 02:00:00|1062.9|1060.9|1062.7|1060.7|1062.9|1060.9|1062.7|1060.7|8
1717985100000|2024-06-10 02:05:00|1062.9|1060.9|1062.7|1060.7|1063|1061|1062.7|1060.7|7
1717985400000|2024-06-10 02:10:00|1062.6|1060.6|1062.5|1060.5|1062.6|1060.6|1062.5|1060.5|2
1717985700000|2024-06-10 02:15:00|1062.6|1060.6|1062.7|1060.7|1062.7|1060.7|1062.6|1060.6|4
1717986000000|2024-06-10 02:20:00|1062.8|1060.8|1062.9|1060.9|1062.9|1060.9|1062.8|1060.8|4
1717986300000|2024-06-10 02:25:00|1062.8|1060.8|1063|1061|1063|1061|1062.8|1060.8|5
1717986600000|2024-06-10 02:30:00|1062.8|1060.8|1062.7|1060.7|1062.8|1060.8|1062.6|1060.6|13
1717986900000|2024-06-10 02:35:00|1062.6|1060.6|1062.7|1060.7|1062.8|1060.8|1062.6|1060.6|11
1717987200000|2024-06-10 02:40:00|1062.5|1060.5|1062.9|1060.9|1063|1061|1062.5|1060.5|23
1717987500000|2024-06-10 02:45:00|1063|1061|1063.7|1061.7|1063.7|1061.7|1063|1061|16
1717987800000|2024-06-10 02:50:00|1063.5|1061.5|1063.5|1061.5|1063.6|1061.6|1063.5|1061.5|10
1717988100000|2024-06-10 02:55:00|1063.2|1061.2|1063.3|1061.3|1063.3|1061.3|1063.2|1061.2|6
1717988400000|2024-06-10 03:00:00|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|2
1717988700000|2024-06-10 03:05:00|1063.6|1061.6|1064|1062|1064|1062|1063.6|1061.6|10
1717989000000|2024-06-10 03:10:00|||||||||6
1717989300000|2024-06-10 03:15:00|1064.2|1062.2|1064.3|1062.3|1064.3|1062.3|1064.1|1062.1|5
1717989600000|2024-06-10 03:20:00|1064.4|1062.4|1064.4|1062.4|1064.4|1062.4|1064.4|1062.4|10
1717989900000|2024-06-10 03:25:00|1064.2|1062.2|1064.5|1062.5|1064.5|1062.5|1064.2|1062.2|10
1717990200000|2024-06-10 03:30:00|1064.4|1062.4|1064.5|1062.5|1064.5|1062.5|1064.3|1062.3|4
1717990500000|2024-06-10 03:35:00|1064.3|1062.3|1064.5|1062.5|1064.5|1062.5|1064.1|1062.1|6
1717990800000|2024-06-10 03:40:00|1064.1|1062.1|1064.4|1062.4|1064.4|1062.4|1064|1062|19
1717991100000|2024-06-10 03:45:00|1064.5|1062.5|1064.7|1062.7|1065|1063|1064.5|1062.5|63
1717991400000|2024-06-10 03:50:00|1064.6|1062.6|1064.2|1062.2|1064.6|1062.6|1064.1|1062.1|15
1717991700000|2024-06-10 03:55:00|1064.5|1062.5|1064.8|1062.8|1065.1|1063.1|1064.5|1062.5|15
1717992000000|2024-06-10 04:00:00|1065.1|1063.1|1064.9|1062.9|1065.6|1063.6|1064.9|1062.9|24
1717992300000|2024-06-10 04:05:00|1064.8|1062.8|1064.4|1062.4|1065|1063|1064.3|1062.3|43
1717992600000|2024-06-10 04:10:00|1064.5|1062.5|1064.9|1062.9|1065.2|1063.2|1064.5|1062.5|79
1717992900000|2024-06-10 04:15:00|1064.8|1062.8|1064.6|1062.6|1064.8|1062.8|1064.5|1062.5|33
1717993200000|2024-06-10 04:20:00|1064.4|1062.4|1064.7|1062.7|1064.9|1062.9|1064.3|1062.3|87
1717993500000|2024-06-10 04:25:00|1064.8|1062.8|1064.7|1062.7|1064.8|1062.8|1064.5|1062.5|18
1717993800000|2024-06-10 04:30:00|1064.6|1062.6|1064.5|1062.5|1064.8|1062.8|1064.5|1062.5|15
1717994100000|2024-06-10 04:35:00|1064.4|1062.4|1065|1063|1065.1|1063.1|1064.4|1062.4|42
1717994400000|2024-06-10 04:40:00|1065.1|1063.1|1065.4|1063.4|1065.8|1063.8|1065|1063|73
1717994700000|2024-06-10 04:45:00|1065.5|1063.5|1066.3|1064.3|1066.3|1064.3|1065.4|1063.4|116
1717995000000|2024-06-10 04:50:00|1066.2|1064.2|1066.4|1064.4|1066.4|1064.4|1066|1064|17
1717995300000|2024-06-10 04:55:00|1066.5|1064.5|1066.5|1064.5|1066.8|1064.8|1066.5|1064.5|26
1717995600000|2024-06-10 05:00:00|1066.6|1064.6|1066.6|1064.6|1066.7|1064.7|1066|1064|32
1717995900000|2024-06-10 05:05:00|1066.4|1064.4|1066.2|1064.2|1066.4|1064.4|1066.1|1064.1|6
1717996200000|2024-06-10 05:10:00|1066|1064|1066.2|1064.2|1066.2|1064.2|1066|1064|5
1717996500000|2024-06-10 05:15:00|1066.3|1064.3|1066.2|1064.2|1066.3|1064.3|1066.1|1064.1|14
1717996800000|2024-06-10 05:20:00|1066.3|1064.3|1066|1064|1066.3|1064.3|1066|1064|18
1717997100000|2024-06-10 05:25:00|1066.1|1064.1|1066.2|1064.2|1066.3|1064.3|1066.1|1064.1|21
1717997400000|2024-06-10 05:30:00|1066.3|1064.3|1066.3|1064.3|1066.4|1064.4|1066.1|1064.1|20
1717997700000|2024-06-10 05:35:00|1066.4|1064.4|1066|1064|1066.4|1064.4|1065.9|1063.9|24
1717998000000|2024-06-10 05:40:00|1066.1|1064.1|1066.1|1064.1|1066.1|1064.1|1065.7|1063.7|12
1717998300000|2024-06-10 05:45:00|1066|1064|1066|1064|1066.1|1064.1|1065.9|1063.9|11
1717998600000|2024-06-10 05:50:00|1066.1|1064.1|1066.7|1064.7|1066.7|1064.7|1066.1|1064.1|56
1717998900000|2024-06-10 05:55:00|1066.6|1064.6|1066.8|1064.8|1066.9|1064.9|1066.6|1064.6|39
1717999200000|2024-06-10 06:00:00|1066.7|1064.7|1065.7|1063.7|1066.8|1064.8|1065.7|1063.7|49
1717999500000|2024-06-10 06:05:00|1065.6|1063.6|1065.8|1063.8|1065.8|1063.8|1065.2|1063.2|40
1717999800000|2024-06-10 06:10:00|1066|1064|1066.3|1064.3|1066.3|1064.3|1065.8|1063.8|107
1718000100000|2024-06-10 06:15:00|1066.4|1064.4|1065.7|1063.7|1066.4|1064.4|1065.6|1063.6|136
1718000400000|2024-06-10 06:20:00|1065.6|1063.6|1065|1063|1065.8|1063.8|1065|1063|147
1718000700000|2024-06-10 06:25:00|1064.9|1062.9|1064.4|1062.4|1065|1063|1064.4|1062.4|131
1718001000000|2024-06-10 06:30:00|1064.3|1062.3|1064.6|1062.6|1064.9|1062.9|1064.3|1062.3|134
1718001300000|2024-06-10 06:35:00|1064.7|1062.7|1064.4|1062.4|1065.2|1063.2|1064.3|1062.3|96
1718001600000|2024-06-10 06:40:00|1064.3|1062.3|1064.6|1062.6|1064.8|1062.8|1064.3|1062.3|62
1718001900000|2024-06-10 06:45:00|1064.7|1062.7|1063.9|1061.9|1064.7|1062.7|1063.7|1061.7|124
1718002200000|2024-06-10 06:50:00|1064|1062|1064|1062|1064.1|1062.1|1063.7|1061.7|135
1718002500000|2024-06-10 06:55:00|1063.9|1061.9|1063.6|1061.6|1064.3|1062.3|1063.3|1061.3|718
1718002800000|2024-06-10 07:00:00|1063.8|1061.8|1063.6|1061.6|1063.9|1061.9|1062.7|1060.7|274
1718003100000|2024-06-10 07:05:00|1063.7|1061.7|1063.9|1061.9|1064.4|1062.4|1063.7|1061.7|150
1718003400000|2024-06-10 07:10:00|1063.8|1061.8|1063.6|1061.6|1063.9|1061.9|1063.3|1061.3|100
1718003700000|2024-06-10 07:15:00|1063.5|1061.5|1063.2|1061.2|1063.8|1061.8|1062.9|1060.9|63
1718004000000|2024-06-10 07:20:00|1063.1|1061.1|1063.4|1061.4|1063.5|1061.5|1063.1|1061.1|194
1718004300000|2024-06-10 07:25:00|1063.3|1061.3|1063.4|1061.4|1063.7|1061.7|1063.1|1061.1|135
1718004600000|2024-06-10 07:30:00|1063.5|1061.5|1063.7|1061.7|1063.9|1061.9|1063.3|1061.3|64
1718004900000|2024-06-10 07:35:00|1063.6|1061.6|1063.4|1061.4|1063.8|1061.8|1063.1|1061.1|56
1718005200000|2024-06-10 07:40:00|1063.3|1061.3|1063.1|1061.1|1063.5|1061.5|1063.1|1061.1|51
1718005500000|2024-06-10 07:45:00|1062.9|1060.9|1063.3|1061.3|1063.6|1061.6|1062.9|1060.9|90
1718005800000|2024-06-10 07:50:00|1063.2|1061.2|1064.1|1062.1|1064.1|1062.1|1063.2|1061.2|68
1718006100000|2024-06-10 07:55:00|1064|1062|1064|1062|1064.1|1062.1|1063.9|1061.9|66
1718006400000|2024-06-10 08:00:00|1064.2|1062.2|1064.4|1062.4|1064.6|1062.6|1064|1062|169
1718006700000|2024-06-10 08:05:00|1064.5|1062.5|1064.4|1062.4|1064.6|1062.6|1064.3|1062.3|255
1718007000000|2024-06-10 08:10:00|1064.3|1062.3|1064.9|1062.9|1065|1063|1064.3|1062.3|116
1718007300000|2024-06-10 08:15:00|1064.8|1062.8|1064.7|1062.7|1065.1|1063.1|1064.5|1062.5|53
1718007600000|2024-06-10 08:20:00|1064.9|1062.9|1065.1|1063.1|1065.1|1063.1|1064.7|1062.7|256
1718007900000|2024-06-10 08:25:00|1065|1063|1064.8|1062.8|1065.2|1063.2|1064.8|1062.8|100
1718008200000|2024-06-10 08:30:00|1064.9|1062.9|1064.9|1062.9|1065|1063|1064.7|1062.7|88
1718008500000|2024-06-10 08:35:00|1065|1063|1064.9|1062.9|1065.1|1063.1|1064.6|1062.6|86
1718008800000|2024-06-10 08:40:00|1065|1063|1064.9|1062.9|1065.1|1063.1|1064.9|1062.9|105
1718009100000|2024-06-10 08:45:00|1064.8|1062.8|1064.5|1062.5|1064.9|1062.9|1064.5|1062.5|77
1718009400000|2024-06-10 08:50:00|1064.4|1062.4|1063.7|1061.7|1064.4|1062.4|1063.7|1061.7|190
1718009700000|2024-06-10 08:55:00|1063.6|1061.6|1062.8|1060.8|1063.9|1061.9|1062.8|1060.8|127
1718010000000|2024-06-10 09:00:00|1062.9|1060.9|1062.8|1060.8|1063.4|1061.4|1062.7|1060.7|182
1718010300000|2024-06-10 09:05:00|1062.9|1060.9|1063.2|1061.2|1063.2|1061.2|1062.4|1060.4|100
1718010600000|2024-06-10 09:10:00|1063.1|1061.1|1063.1|1061.1|1063.2|1061.2|1063|1061|85
1718010900000|2024-06-10 09:15:00|1063.2|1061.2|1063|1061|1063.5|1061.5|1062.8|1060.8|192
1718011200000|2024-06-10 09:20:00|1062.9|1060.9|1062.3|1060.3|1063|1061|1062.3|1060.3|886
1718011500000|2024-06-10 09:25:00|1062.2|1060.2|1062.1|1060.1|1062.3|1060.3|1061.9|1059.9|146
1718011800000|2024-06-10 09:30:00|1062.2|1060.2|1062.8|1060.8|1062.8|1060.8|1062.2|1060.2|78
1718012100000|2024-06-10 09:35:00|1062.9|1060.9|1062.5|1060.5|1062.9|1060.9|1062.5|1060.5|53
1718012400000|2024-06-10 09:40:00|1062.6|1060.6|1062.2|1060.2|1062.7|1060.7|1062.2|1060.2|130
1718012700000|2024-06-10 09:45:00|1062.1|1060.1|1061.9|1059.9|1062.2|1060.2|1061.9|1059.9|102
1718013000000|2024-06-10 09:50:00|1062|1060|1061.8|1059.8|1062.1|1060.1|1061.7|1059.7|101
1718013300000|2024-06-10 09:55:00|1061.7|1059.7|1062.3|1060.3|1062.4|1060.4|1061.6|1059.6|124
1718013600000|2024-06-10 10:00:00|1062.1|1060.1|1062.2|1060.2|1062.3|1060.3|1061.9|1059.9|47
1718013900000|2024-06-10 10:05:00|1062.3|1060.3|1062.5|1060.5|1062.6|1060.6|1062.3|1060.3|64
1718014200000|2024-06-10 10:10:00|1062.4|1060.4|1062.4|1060.4|1062.6|1060.6|1062.4|1060.4|56
1718014500000|2024-06-10 10:15:00|1062.5|1060.5|1062.5|1060.5|1062.6|1060.6|1062.4|1060.4|78
1718014800000|2024-06-10 10:20:00|1062.4|1060.4|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|31
1718015100000|2024-06-10 10:25:00|1062.6|1060.6|1062.8|1060.8|1062.8|1060.8|1062.6|1060.6|84
1718015400000|2024-06-10 10:30:00|1062.9|1060.9|1063.3|1061.3|1063.3|1061.3|1062.6|1060.6|151
1718015700000|2024-06-10 10:35:00|1063.4|1061.4|1063.3|1061.3|1063.5|1061.5|1063.2|1061.2|88
1718016000000|2024-06-10 10:40:00|1063.4|1061.4|1063.3|1061.3|1063.4|1061.4|1063.2|1061.2|78
1718016300000|2024-06-10 10:45:00|1063.4|1061.4|1063.7|1061.7|1063.7|1061.7|1063.4|1061.4|102
1718016600000|2024-06-10 10:50:00|1063.6|1061.6|1063.7|1061.7|1063.8|1061.8|1063.6|1061.6|96
1718016900000|2024-06-10 10:55:00|1063.8|1061.8|1063.6|1061.6|1063.8|1061.8|1063.5|1061.5|135
1718017200000|2024-06-10 11:00:00|1063.7|1061.7|1063.7|1061.7|1063.8|1061.8|1063.5|1061.5|140
1718017500000|2024-06-10 11:05:00|1063.6|1061.6|1063.9|1061.9|1064|1062|1063.6|1061.6|149
1718017800000|2024-06-10 11:10:00|1064|1062|1064.1|1062.1|1064.2|1062.2|1063.9|1061.9|169
1718018100000|2024-06-10 11:15:00|1064.2|1062.2|1064.4|1062.4|1064.4|1062.4|1064.2|1062.2|74
1718018400000|2024-06-10 11:20:00|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.3|163
1718018700000|2024-06-10 11:25:00|1064.6|1062.6|1064.7|1062.7|1064.7|1062.7|1064.5|1062.5|141
1718019000000|2024-06-10 11:30:00|1064.8|1062.8|1065|1063|1065|1063|1064.7|1062.7|71
1718019300000|2024-06-10 11:35:00|1065.1|1063.1|1065|1063|1065.1|1063.1|1064.9|1062.9|156
1718019600000|2024-06-10 11:40:00|1064.9|1062.9|1064.8|1062.8|1065|1063|1064.7|1062.7|108
1718019900000|2024-06-10 11:45:00|1064.7|1062.7|1065|1063|1065|1063|1064.7|1062.7|142
1718020200000|2024-06-10 11:50:00|1064.9|1062.9|1065.1|1063.1|1065.2|1063.2|1064.9|1062.9|177
1718020500000|2024-06-10 11:55:00|1065|1063|1065.1|1063.1|1065.1|1063.1|1064.8|1062.8|184
1718020800000|2024-06-10 12:00:00|1065|1063|1065.6|1063.6|1065.7|1063.7|1064.8|1062.8|390
1718021100000|2024-06-10 12:05:00|1065.5|1063.5|1066|1064|1066|1064|1065.4|1063.4|173
1718021400000|2024-06-10 12:10:00|1066.1|1064.1|1065.9|1063.9|1066.2|1064.2|1065.9|1063.9|313
1718021700000|2024-06-10 12:15:00|1066|1064|1066.2|1064.2|1066.2|1064.2|1065.9|1063.9|690
1718022000000|2024-06-10 12:20:00|1066.4|1064.4|1066|1064|1066.7|1064.7|1066|1064|2290
1718022300000|2024-06-10 12:25:00|1066.1|1064.1|1065.9|1063.9|1066.4|1064.4|1065.8|1063.8|1694
1718022600000|2024-06-10 12:30:00|1065.8|1063.8|1065.9|1063.9|1066|1064|1065.7|1063.7|338
1718022900000|2024-06-10 12:35:00|1066|1064|1065.5|1063.5|1066.1|1064.1|1065.5|1063.5|1109
1718023200000|2024-06-10 12:40:00|1065.6|1063.6|1065.3|1063.3|1065.6|1063.6|1065.3|1063.3|197
1718023500000|2024-06-10 12:45:00|1065.4|1063.4|1064.9|1062.9|1065.4|1063.4|1064.9|1062.9|1702
1718023800000|2024-06-10 12:50:00|1064.8|1062.8|1064.4|1062.4|1064.8|1062.8|1064.4|1062.4|751
1718024100000|2024-06-10 12:55:00|1064.3|1062.3|1064.1|1062.1|1064.3|1062.3|1063.9|1061.9|621
1718024400000|2024-06-10 13:00:00|1064|1062|1063.6|1061.6|1064.1|1062.1|1063.6|1061.6|1047
1718024700000|2024-06-10 13:05:00|1063.7|1061.7|1063.6|1061.6|1063.8|1061.8|1063.4|1061.4|340
1718025000000|2024-06-10 13:10:00|1063.7|1061.7|1063.7|1061.7|1064|1062|1063.7|1061.7|188
1718025300000|2024-06-10 13:15:00|1063.6|1061.6|1063.4|1061.4|1064.1|1062.1|1063.4|1061.4|2751
1718025600000|2024-06-10 13:20:00|1063.5|1061.5|1063.5|1061.5|1064|1062|1063.5|1061.5|234
1718025900000|2024-06-10 13:25:00|1063.6|1061.6|1063.6|1061.6|1063.7|1061.7|1063.4|1061.4|270
1718026200000|2024-06-10 13:30:00|1062.9|1062.4|1061.5|1061|1063|1062.5|1060.5|1060|2542
1718026500000|2024-06-10 13:35:00|1061.4|1060.9|1063.7|1063.2|1063.8|1063.3|1061.4|1060.9|2134
1718026800000|2024-06-10 13:40:00|1063.6|1063.1|1064.1|1063.6|1064.2|1063.7|1062.6|1062.1|1723
1718027100000|2024-06-10 13:45:00|1064|1063.5|1064|1063.5|1064.4|1063.9|1063.5|1063|1291
1718027400000|2024-06-10 13:50:00|1064.1|1063.6|1064.2|1063.7|1064.4|1063.9|1063.8|1063.3|1165
1718027700000|2024-06-10 13:55:00|1064.1|1063.6|1063.8|1063.3|1064.3|1063.8|1063.6|1063.1|579
1718028000000|2024-06-10 14:00:00|1063.9|1063.4|1064.2|1063.7|1064.7|1064.2|1063.8|1063.3|799
1718028300000|2024-06-10 14:05:00|1064.3|1063.8|1064.3|1063.8|1064.5|1064|1063.8|1063.3|986
1718028600000|2024-06-10 14:10:00|1064.2|1063.7|1063.6|1063.1|1064.2|1063.7|1063.4|1062.9|1410
1718028900000|2024-06-10 14:15:00|1063.5|1063|1064.9|1064.4|1065.2|1064.7|1063.5|1063|1287
1718029200000|2024-06-10 14:20:00|1065|1064.5|1065.5|1065|1065.7|1065.2|1064.8|1064.3|926
1718029500000|2024-06-10 14:25:00|1065.4|1064.9|1065.7|1065.2|1065.7|1065.2|1065.4|1064.9|469
1718029800000|2024-06-10 14:30:00|1065.6|1065.1|1065.8|1065.3|1066|1065.5|1065.4|1064.9|582
1718030100000|2024-06-10 14:35:00|1065.9|1065.4|1065.7|1065.2|1066|1065.5|1065.3|1064.8|875
1718030400000|2024-06-10 14:40:00|1065.8|1065.3|1065.8|1065.3|1065.9|1065.4|1065.5|1065|412
1718030700000|2024-06-10 14:45:00|1065.9|1065.4|1065.6|1065.1|1066.2|1065.7|1065.5|1065|598
1718031000000|2024-06-10 14:50:00|1065.7|1065.2|1066|1065.5|1066.4|1065.9|1065.6|1065.1|625
1718031300000|2024-06-10 14:55:00|1065.9|1065.4|1065.5|1065|1065.9|1065.4|1065.4|1064.9|396
1718031600000|2024-06-10 15:00:00|1065.6|1065.1|1066|1065.5|1066.1|1065.6|1065.6|1065.1|736
1718031900000|2024-06-10 15:05:00|1066.1|1065.6|1066.5|1066|1066.6|1066.1|1065.8|1065.3|529
1718032200000|2024-06-10 15:10:00|1066.4|1065.9|1066.6|1066.1|1066.6|1066.1|1066.2|1065.7|638
1718032500000|2024-06-10 15:15:00|1066.7|1066.2|1067.6|1067.1|1067.6|1067.1|1066.7|1066.2|800
1718032800000|2024-06-10 15:20:00|1067.7|1067.2|1068.3|1067.8|1068.4|1067.9|1067.7|1067.2|1191
1718033100000|2024-06-10 15:25:00|1068.4|1067.9|1068.1|1067.6|1068.4|1067.9|1068|1067.5|519
1718033400000|2024-06-10 15:30:00|1068|1067.5|1068.3|1067.8|1068.5|1068|1068|1067.5|672
1718033700000|2024-06-10 15:35:00|1068.2|1067.7|1068.1|1067.6|1068.2|1067.7|1067.8|1067.3|743
1718034000000|2024-06-10 15:40:00|1068|1067.5|1068.2|1067.7|1068.6|1068.1|1067.9|1067.4|445
1718034300000|2024-06-10 15:45:00|1068.3|1067.8|1068.3|1067.8|1068.4|1067.9|1068|1067.5|470
1718034600000|2024-06-10 15:50:00|1068.4|1067.9|1068.7|1068.2|1068.7|1068.2|1068.2|1067.7|287
1718034900000|2024-06-10 15:55:00|1068.8|1068.3|1068.5|1068|1068.8|1068.3|1068.4|1067.9|303
1718035200000|2024-06-10 16:00:00|1068.4|1067.9|1068.6|1068.1|1068.8|1068.3|1068.2|1067.7|364
1718035500000|2024-06-10 16:05:00|1068.5|1068|1068.4|1067.9|1068.7|1068.2|1068.4|1067.9|283
1718035800000|2024-06-10 16:10:00|1068.5|1068|1069|1068.5|1069|1068.5|1068.5|1068|338
1718036100000|2024-06-10 16:15:00|1068.9|1068.4|1069.2|1068.7|1069.4|1068.9|1068.9|1068.4|445
1718036400000|2024-06-10 16:20:00|1069.1|1068.6|1069.2|1068.7|1069.4|1068.9|1069.1|1068.6|378
1718036700000|2024-06-10 16:25:00|1069.1|1068.6|1068.7|1068.2|1069.1|1068.6|1068.7|1068.2|248
1718037000000|2024-06-10 16:30:00|1068.8|1068.3|1068.3|1067.8|1068.8|1068.3|1068|1067.5|590
1718037300000|2024-06-10 16:35:00|1068.4|1067.9|1068.9|1068.4|1068.9|1068.4|1068.3|1067.8|310
1718037600000|2024-06-10 16:40:00|1069|1068.5|1069.1|1068.6|1069.2|1068.7|1068.8|1068.3|424
1718037900000|2024-06-10 16:45:00|1069|1068.5|1068.3|1067.8|1069|1068.5|1068.2|1067.7|379
1718038200000|2024-06-10 16:50:00|1068.4|1067.9|1068.4|1067.9|1068.6|1068.1|1068.3|1067.8|189
1718038500000|2024-06-10 16:55:00|1068.5|1068|1068.5|1068|1068.7|1068.2|1068.2|1067.7|317
1718038800000|2024-06-10 17:00:00|1068.4|1067.9|1068.3|1067.8|1068.4|1067.9|1067.7|1067.2|527
1718039100000|2024-06-10 17:05:00|1068.5|1068|1068|1067.5|1068.5|1068|1068|1067.5|1330
1718039400000|2024-06-10 17:10:00|1068.1|1067.6|1067.7|1067.2|1068.2|1067.7|1067.5|1067|298
1718039700000|2024-06-10 17:15:00|1067.6|1067.1|1068.1|1067.6|1068.2|1067.7|1067.5|1067|333
1718040000000|2024-06-10 17:20:00|1068.2|1067.7|1067.8|1067.3|1068.2|1067.7|1067.8|1067.3|264
1718040300000|2024-06-10 17:25:00|1067.9|1067.4|1067.6|1067.1|1068|1067.5|1067.6|1067.1|421
1718040600000|2024-06-10 17:30:00|1067.5|1067|1067.7|1067.2|1067.8|1067.3|1067.3|1066.8|298
1718040900000|2024-06-10 17:35:00|1067.6|1067.1|1067.5|1067|1067.8|1067.3|1067.4|1066.9|248
1718041200000|2024-06-10 17:40:00|1067.6|1067.1|1067.9|1067.4|1067.9|1067.4|1067.4|1066.9|343
1718041500000|2024-06-10 17:45:00|1068|1067.5|1069|1068.5|1069.1|1068.6|1068|1067.5|452
1718041800000|2024-06-10 17:50:00|1068.9|1068.4|1068.9|1068.4|1069.2|1068.7|1068.8|1068.3|385
1718042100000|2024-06-10 17:55:00|1068.8|1068.3|1068.4|1067.9|1068.8|1068.3|1068.2|1067.7|447
1718042400000|2024-06-10 18:00:00|1068.3|1067.8|1067.9|1067.4|1068.4|1067.9|1067.6|1067.1|1101
1718042700000|2024-06-10 18:05:00|1067.8|1067.3|1067.6|1067.1|1068.1|1067.6|1067.4|1066.9|1081
1718043000000|2024-06-10 18:10:00|1067.5|1067|1068.1|1067.6|1068.2|1067.7|1067.4|1066.9|243
1718043300000|2024-06-10 18:15:00|1068|1067.5|1067.9|1067.4|1068.4|1067.9|1067.9|1067.4|259
1718043600000|2024-06-10 18:20:00|1067.8|1067.3|1067.7|1067.2|1067.9|1067.4|1067.4|1066.9|240
1718043900000|2024-06-10 18:25:00|1067.6|1067.1|1067.6|1067.1|1067.8|1067.3|1067.1|1066.6|314
1718044200000|2024-06-10 18:30:00|1067.4|1066.9|1067.4|1066.9|1067.5|1067|1067.1|1066.6|289
1718044500000|2024-06-10 18:35:00|1067.5|1067|1068.2|1067.7|1068.4|1067.9|1067.5|1067|553
1718044800000|2024-06-10 18:40:00|1068.3|1067.8|1068.6|1068.1|1068.6|1068.1|1068.1|1067.6|258
1718045100000|2024-06-10 18:45:00|1068.7|1068.2|1068.6|1068.1|1068.8|1068.3|1068.2|1067.7|432
1718045400000|2024-06-10 18:50:00|1068.7|1068.2|1068.8|1068.3|1068.9|1068.4|1068.4|1067.9|420
1718045700000|2024-06-10 18:55:00|1068.7|1068.2|1068.4|1067.9|1068.8|1068.3|1068.4|1067.9|362
1718046000000|2024-06-10 19:00:00|1068.3|1067.8|1068.9|1068.4|1068.9|1068.4|1068.3|1067.8|351
1718046300000|2024-06-10 19:05:00|1068.8|1068.3|1068.3|1067.8|1068.8|1068.3|1068.2|1067.7|741
1718046600000|2024-06-10 19:10:00|1068.4|1067.9|1068.9|1068.4|1069|1068.5|1068.2|1067.7|426
1718046900000|2024-06-10 19:15:00|1069|1068.5|1068.6|1068.1|1069.1|1068.6|1068.3|1067.8|801
1718047200000|2024-06-10 19:20:00|1068.7|1068.2|1068.5|1068|1068.9|1068.4|1068.4|1067.9|407
1718047500000|2024-06-10 19:25:00|1068.6|1068.1|1068.5|1068|1068.7|1068.2|1068.3|1067.8|525
1718047800000|2024-06-10 19:30:00|1068.6|1068.1|1068.2|1067.7|1068.6|1068.1|1068|1067.5|640
1718048100000|2024-06-10 19:35:00|1068.3|1067.8|1068.1|1067.6|1068.3|1067.8|1068.1|1067.6|346
1718048400000|2024-06-10 19:40:00|1068.2|1067.7|1068.2|1067.7|1068.5|1068|1068|1067.5|496
1718048700000|2024-06-10 19:45:00|1068.1|1067.6|1067.2|1066.7|1068.2|1067.7|1067.2|1066.7|935
1718049000000|2024-06-10 19:50:00|1067.1|1066.6|1067.9|1067.4|1068|1067.5|1067|1066.5|1401
1718049300000|2024-06-10 19:55:00|1067.8|1067.3|1068.6|1068.1|1068.8|1068.3|1067.4|1066.9|10124
1718049600000|2024-06-10 20:00:00|1068.5|1068|1068.1|1066.1|1069|1068|1068|1066|1136
1718049900000|2024-06-10 20:05:00|1068|1066|1067.8|1065.8|1068.1|1066.1|1067.8|1065.8|94
1718050200000|2024-06-10 20:10:00|1067.7|1065.7|1067.8|1065.8|1067.8|1065.8|1067.5|1065.5|381
1718050500000|2024-06-10 20:15:00|1067.6|1065.6|1067.8|1065.8|1067.8|1065.8|1067.4|1065.4|172
1718050800000|2024-06-10 20:20:00|1067.9|1065.9|1067.9|1065.9|1068|1066|1067.8|1065.8|38
1718051100000|2024-06-10 20:25:00|1067.8|1065.8|1068|1066|1068|1066|1067.8|1065.8|15
1718051400000|2024-06-10 20:30:00|1067.8|1065.8|1068|1066|1068.1|1066.1|1067.7|1065.7|19
1718051700000|2024-06-10 20:35:00|1068.1|1066.1|1068.2|1066.2|1068.2|1066.2|1067.9|1065.9|19
1718052000000|2024-06-10 20:40:00|1068.3|1066.3|1068.4|1066.4|1068.5|1066.5|1068.3|1066.3|8
1718052300000|2024-06-10 20:45:00|1068.5|1066.5|1068.8|1066.8|1068.8|1066.8|1068.4|1066.4|23
1718052600000|2024-06-10 20:50:00|1068.3|1066.3|1068.9|1066.9|1068.9|1066.9|1068.3|1066.3|11
1718052900000|2024-06-10 20:55:00|1068.7|1066.7|1068.3|1066.3|1068.7|1066.7|1068.2|1066.2|60
1718056800000|2024-06-10 22:00:00|1068.7|1066.7|1068.7|1066.7|1068.8|1066.8|1068.5|1066.5|0
1718057100000|2024-06-10 22:05:00|1068.8|1066.8|1068.7|1066.7|1068.8|1066.8|1068.7|1066.7|0
1718057400000|2024-06-10 22:10:00|1068.8|1066.8|1068.9|1066.9|1068.9|1066.9|1068.7|1066.7|0
1718057700000|2024-06-10 22:15:00|1068.8|1066.8|1068.6|1066.6|1068.8|1066.8|1068.6|1066.6|0
1718058000000|2024-06-10 22:20:00|1068.5|1066.5|1068.6|1066.6|1068.7|1066.7|1068.5|1066.5|0
1718058300000|2024-06-10 22:25:00|1068.7|1066.7|1068.7|1066.7|1068.8|1066.8|1068.7|1066.7|0
1718058600000|2024-06-10 22:30:00|1068.6|1066.6|1068.7|1066.7|1068.7|1066.7|1068.6|1066.6|0
1718058900000|2024-06-10 22:35:00|1068.8|1066.8|1068.7|1066.7|1068.8|1066.8|1068.7|1066.7|0
1718059200000|2024-06-10 22:40:00|1068.6|1066.6|1068.6|1066.6|1068.6|1066.6|1068.6|1066.6|0
1718059500000|2024-06-10 22:45:00|1068.5|1066.5|1068.5|1066.5|1068.6|1066.6|1068.5|1066.5|0
1718059800000|2024-06-10 22:50:00|1068.6|1066.6|1068.5|1066.5|1068.6|1066.6|1068.5|1066.5|0
1718060100000|2024-06-10 22:55:00|1068.6|1066.6|1068.5|1066.5|1068.6|1066.6|1068.5|1066.5|0
1718060400000|2024-06-10 23:00:00|1068.6|1066.6|1068.4|1066.4|1068.6|1066.6|1068.3|1066.3|0
1718060700000|2024-06-10 23:05:00|1068.3|1066.3|1068.3|1066.3|1068.3|1066.3|1068.3|1066.3|0
1718061000000|2024-06-10 23:10:00|1068.2|1066.2|1067.9|1065.9|1068.2|1066.2|1067.9|1065.9|0
1718061300000|2024-06-10 23:15:00|1068|1066|1068|1066|1068|1066|1067.8|1065.8|0
1718061600000|2024-06-10 23:20:00|1067.9|1065.9|1067.9|1065.9|1068|1066|1067.8|1065.8|0
1718061900000|2024-06-10 23:25:00|1067.7|1065.7|1067.7|1065.7|1067.8|1065.8|1067.7|1065.7|0
1718062200000|2024-06-10 23:30:00|1067.6|1065.6|1067.8|1065.8|1067.8|1065.8|1067.6|1065.6|0
1718062800000|2024-06-10 23:40:00|1067.9|1065.9|1067.7|1065.7|1067.9|1065.9|1067.7|1065.7|0
1718063100000|2024-06-10 23:45:00|1067.8|1065.8|1068|1066|1068|1066|1067.7|1065.7|0
1718063400000|2024-06-10 23:50:00|1068.1|1066.1|1068|1066|1068.1|1066.1|1068|1066|0
1718063700000|2024-06-10 23:55:00|1067.9|1065.9|1067.9|1065.9|1068|1066|1067.9|1065.9|0
1718064000000|2024-06-11 00:00:00|1068|1066|1067.6|1065.6|1068|1066|1067|1065|57
1718064300000|2024-06-11 00:05:00|1067.7|1065.7|1066.1|1064.1|1067.9|1065.9|1065.9|1063.9|106
1718064600000|2024-06-11 00:10:00|1066.3|1064.3|1067.2|1065.2|1067.2|1065.2|1066.1|1064.1|30
1718064900000|2024-06-11 00:15:00|1067.1|1065.1|1066.9|1064.9|1067.3|1065.3|1066.9|1064.9|25
1718065200000|2024-06-11 00:20:00|1066.7|1064.7|1066.9|1064.9|1067.1|1065.1|1066.7|1064.7|13
1718065500000|2024-06-11 00:25:00|1067.2|1065.2|1066.7|1064.7|1067.2|1065.2|1066.6|1064.6|19
1718065800000|2024-06-11 00:30:00|1066.8|1064.8|1066.7|1064.7|1067|1065|1066.6|1064.6|15
1718066100000|2024-06-11 00:35:00|1066.8|1064.8|1066.9|1064.9|1067|1065|1066.8|1064.8|11
1718066400000|2024-06-11 00:40:00|1066.7|1064.7|1066.4|1064.4|1066.9|1064.9|1066.4|1064.4|11
1718066700000|2024-06-11 00:45:00|1066.6|1064.6|1066.6|1064.6|1067|1065|1066.6|1064.6|17
1718067000000|2024-06-11 00:50:00|1066.1|1064.1|1065.6|1063.6|1066.1|1064.1|1065.6|1063.6|15
1718067300000|2024-06-11 00:55:00|1065.4|1063.4|1066|1064|1066.1|1064.1|1065.2|1063.2|26
1718067600000|2024-06-11 01:00:00|1066.6|1064.6|1066|1064|1066.7|1064.7|1066|1064|13
1718067900000|2024-06-11 01:05:00|1065.6|1063.6|1065.2|1063.2|1065.7|1063.7|1065|1063|39
1718068200000|2024-06-11 01:10:00|1065.8|1063.8|1065.8|1063.8|1066|1064|1065.2|1063.2|18
1718068500000|2024-06-11 01:15:00|1065.4|1063.4|1064.2|1062.2|1065.4|1063.4|1063.4|1061.4|170
1718068800000|2024-06-11 01:20:00|1065.1|1063.1|1064|1062|1065.3|1063.3|1063.7|1061.7|51
1718069100000|2024-06-11 01:25:00|1063.9|1061.9|1063.7|1061.7|1064.2|1062.2|1063.4|1061.4|31
1718069400000|2024-06-11 01:30:00|1063.3|1061.3|1064.5|1062.5|1065.2|1063.2|1063|1061|97
1718069700000|2024-06-11 01:35:00|1064.8|1062.8|1065.9|1063.9|1066.1|1064.1|1064.7|1062.7|25
1718070000000|2024-06-11 01:40:00|1065.5|1063.5|1065.6|1063.6|1066.6|1064.6|1065.4|1063.4|67
1718070300000|2024-06-11 01:45:00|1065.9|1063.9|1065.4|1063.4|1066.1|1064.1|1065.3|1063.3|23
1718070600000|2024-06-11 01:50:00|1065.1|1063.1|1064.9|1062.9|1065.7|1063.7|1064.7|1062.7|40
1718070900000|2024-06-11 01:55:00|1064.7|1062.7|1064.9|1062.9|1065.3|1063.3|1064.2|1062.2|56
1718071200000|2024-06-11 02:00:00|1065.3|1063.3|1063.8|1061.8|1065.3|1063.3|1063.6|1061.6|76
1718071500000|2024-06-11 02:05:00|1064.4|1062.4|1063.3|1061.3|1064.4|1062.4|1063.1|1061.1|53
1718071800000|2024-06-11 02:10:00|1063.5|1061.5|1064.5|1062.5|1065|1063|1062.8|1060.8|126
1718072100000|2024-06-11 02:15:00|1064.4|1062.4|1065|1063|1065.1|1063.1|1064.1|1062.1|66
1718072400000|2024-06-11 02:20:00|1064.4|1062.4|1064.5|1062.5|1065.5|1063.5|1064.4|1062.4|102
1718072700000|2024-06-11 02:25:00|1064.6|1062.6|1063.9|1061.9|1064.7|1062.7|1063.8|1061.8|70
1718073000000|2024-06-11 02:30:00|1063.8|1061.8|1063.6|1061.6|1063.8|1061.8|1063.2|1061.2|86
1718073300000|2024-06-11 02:35:00|1063.9|1061.9|1063.8|1061.8|1064.3|1062.3|1063.6|1061.6|69
1718073600000|2024-06-11 02:40:00|1063.9|1061.9|1063.6|1061.6|1064.3|1062.3|1063.6|1061.6|48
1718073900000|2024-06-11 02:45:00|1063.5|1061.5|1063.8|1061.8|1064|1062|1063.4|1061.4|51
1718074200000|2024-06-11 02:50:00|1064.3|1062.3|1063.3|1061.3|1064.3|1062.3|1063.2|1061.2|11
1718074500000|2024-06-11 02:55:00|1063.2|1061.2|1064.2|1062.2|1064.2|1062.2|1063.2|1061.2|34
1718074800000|2024-06-11 03:00:00|1063.7|1061.7|1063.9|1061.9|1064.2|1062.2|1063.7|1061.7|36
1718075100000|2024-06-11 03:05:00|1064.1|1062.1|1063.8|1061.8|1064.6|1062.6|1063.8|1061.8|22
1718075400000|2024-06-11 03:10:00|1064.3|1062.3|1063.9|1061.9|1064.7|1062.7|1063.9|1061.9|13
1718075700000|2024-06-11 03:15:00|1063.1|1061.1|1063.9|1061.9|1063.9|1061.9|1063.1|1061.1|5
1718076300000|2024-06-11 03:25:00|1064.2|1062.2|1064.5|1062.5|1064.5|1062.5|1063.9|1061.9|23
1718076600000|2024-06-11 03:30:00|1064.4|1062.4|1064.1|1062.1|1064.5|1062.5|1063.9|1061.9|22
1718076900000|2024-06-11 03:35:00|1064|1062|1064.1|1062.1|1064.2|1062.2|1063.8|1061.8|28
1718077200000|2024-06-11 03:40:00|1064.3|1062.3|1065|1063|1065|1063|1064.3|1062.3|20
1718077500000|2024-06-11 03:45:00|1065.1|1063.1|1065.1|1063.1|1065.1|1063.1|1065.1|1063.1|4
1718077800000|2024-06-11 03:50:00|1064.9|1062.9|1064.8|1062.8|1064.9|1062.9|1064.8|1062.8|4
1718078100000|2024-06-11 03:55:00|1064.9|1062.9|1064.8|1062.8|1064.9|1062.9|1064.7|1062.7|18
1718078400000|2024-06-11 04:00:00|1064.7|1062.7|1064.6|1062.6|1064.8|1062.8|1064.5|1062.5|59
1718078700000|2024-06-11 04:05:00|1064.5|1062.5|1064.1|1062.1|1064.6|1062.6|1064.1|1062.1|24
1718079000000|2024-06-11 04:10:00|1064.3|1062.3|1065.2|1063.2|1065.2|1063.2|1064.2|1062.2|21
1718079300000|2024-06-11 04:15:00|1065|1063|1065.4|1063.4|1065.4|1063.4|1065|1063|34
1718079600000|2024-06-11 04:20:00|1065.6|1063.6|1065.6|1063.6|1065.7|1063.7|1065.6|1063.6|20
1718079900000|2024-06-11 04:25:00|1065.7|1063.7|1065.4|1063.4|1065.8|1063.8|1065.4|1063.4|11
1718080200000|2024-06-11 04:30:00|1065.3|1063.3|1065.3|1063.3|1065.7|1063.7|1065.3|1063.3|17
1718080500000|2024-06-11 04:35:00|1065.1|1063.1|1065.2|1063.2|1065.3|1063.3|1065.1|1063.1|26
1718080800000|2024-06-11 04:40:00|1065.3|1063.3|1065.2|1063.2|1065.4|1063.4|1065.2|1063.2|31
1718081100000|2024-06-11 04:45:00|1065.3|1063.3|1065|1063|1065.3|1063.3|1065|1063|23
1718081400000|2024-06-11 04:50:00|1065.2|1063.2|1065.2|1063.2|1065.2|1063.2|1065|1063|28
1718081700000|2024-06-11 04:55:00|1065.3|1063.3|1065.1|1063.1|1065.3|1063.3|1065.1|1063.1|10
1718082000000|2024-06-11 05:00:00|1065|1063|1066.7|1064.7|1066.7|1064.7|1065|1063|88
1718082300000|2024-06-11 05:05:00|1066.4|1064.4|1065.5|1063.5|1066.5|1064.5|1065.5|1063.5|24
1718082600000|2024-06-11 05:10:00|1066|1064|1065.9|1063.9|1066.7|1064.7|1065.8|1063.8|39
1718082900000|2024-06-11 05:15:00|1066|1064|1065.4|1063.4|1066.2|1064.2|1065.4|1063.4|34
1718083200000|2024-06-11 05:20:00|1065.5|1063.5|1065.1|1063.1|1065.5|1063.5|1065.1|1063.1|22
1718083500000|2024-06-11 05:25:00|1065.3|1063.3|1065.3|1063.3|1065.5|1063.5|1065|1063|16
1718083800000|2024-06-11 05:30:00|1065.2|1063.2|1064.9|1062.9|1065.3|1063.3|1064.8|1062.8|75
1718084100000|2024-06-11 05:35:00|1064.8|1062.8|1065.5|1063.5|1065.8|1063.8|1064.8|1062.8|38
1718084400000|2024-06-11 05:40:00|1065.6|1063.6|1066.1|1064.1|1066.4|1064.4|1065.6|1063.6|118
1718084700000|2024-06-11 05:45:00|1066|1064|1066.9|1064.9|1067.1|1065.1|1065.8|1063.8|50
1718085000000|2024-06-11 05:50:00|1066.6|1064.6|1067.1|1065.1|1067.5|1065.5|1066.5|1064.5|122
1718085300000|2024-06-11 05:55:00|1067|1065|1067.3|1065.3|1067.5|1065.5|1066.5|1064.5|130
1718085600000|2024-06-11 06:00:00|1067.2|1065.2|1067.1|1065.1|1067.8|1065.8|1066.7|1064.7|139
1718085900000|2024-06-11 06:05:00|1067.2|1065.2|1068.4|1066.4|1068.4|1066.4|1067|1065|160
1718086200000|2024-06-11 06:10:00|1068.3|1066.3|1067.9|1065.9|1068.8|1066.8|1067.7|1065.7|220
1718086500000|2024-06-11 06:15:00|1068.1|1066.1|1069|1067|1069.1|1067.1|1067.9|1065.9|160
1718086800000|2024-06-11 06:20:00|1069.1|1067.1|1069.3|1067.3|1069.5|1067.5|1068.9|1066.9|311
1718087100000|2024-06-11 06:25:00|1069.4|1067.4|1068.9|1066.9|1069.4|1067.4|1068.5|1066.5|53
1718087400000|2024-06-11 06:30:00|1069|1067|1068.2|1066.2|1069|1067|1068.1|1066.1|86
1718087700000|2024-06-11 06:35:00|1068.3|1066.3|1068.1|1066.1|1068.8|1066.8|1068.1|1066.1|167
1718088000000|2024-06-11 06:40:00|1068|1066|1067.8|1065.8|1068.3|1066.3|1067.6|1065.6|93
1718088300000|2024-06-11 06:45:00|1067.9|1065.9|1067.9|1065.9|1068.3|1066.3|1067.9|1065.9|50
1718088600000|2024-06-11 06:50:00|1068.1|1066.1|1067.5|1065.5|1068.1|1066.1|1067.5|1065.5|57
1718088900000|2024-06-11 06:55:00|1067.4|1065.4|1067.2|1065.2|1067.7|1065.7|1067.2|1065.2|45
1718089200000|2024-06-11 07:00:00|1067.3|1065.3|1066.8|1064.8|1067.6|1065.6|1066.8|1064.8|256
1718089500000|2024-06-11 07:05:00|1066.9|1064.9|1066.7|1064.7|1067|1065|1066.5|1064.5|149
1718089800000|2024-06-11 07:10:00|1066.8|1064.8|1066.3|1064.3|1066.8|1064.8|1066.1|1064.1|241
1718090100000|2024-06-11 07:15:00|1066.2|1064.2|1066.2|1064.2|1066.4|1064.4|1066|1064|120
1718090400000|2024-06-11 07:20:00|1066.1|1064.1|1066.5|1064.5|1066.8|1064.8|1066|1064|326
1718090700000|2024-06-11 07:25:00|1066.6|1064.6|1066.3|1064.3|1066.7|1064.7|1066.2|1064.2|290
1718091000000|2024-06-11 07:30:00|1066.4|1064.4|1067.1|1065.1|1067.1|1065.1|1066.2|1064.2|255
1718091300000|2024-06-11 07:35:00|1067.2|1065.2|1067.2|1065.2|1067.6|1065.6|1067.1|1065.1|305
1718091600000|2024-06-11 07:40:00|1067.1|1065.1|1067.4|1065.4|1067.5|1065.5|1066.9|1064.9|209
1718091900000|2024-06-11 07:45:00|1067.3|1065.3|1067.1|1065.1|1067.4|1065.4|1066.9|1064.9|171
1718092200000|2024-06-11 07:50:00|1067.2|1065.2|1067|1065|1067.6|1065.6|1067|1065|318
1718092500000|2024-06-11 07:55:00|1067.1|1065.1|1067.2|1065.2|1067.4|1065.4|1067.1|1065.1|92
1718092800000|2024-06-11 08:00:00|1067.3|1065.3|1066.8|1064.8|1067.3|1065.3|1066.6|1064.6|163
1718093100000|2024-06-11 08:05:00|1066.9|1064.9|1067|1065|1067|1065|1066.4|1064.4|204
1718093400000|2024-06-11 08:10:00|1066.9|1064.9|1067.3|1065.3|1067.4|1065.4|1066.9|1064.9|127
1718093700000|2024-06-11 08:15:00|1067.2|1065.2|1067.1|1065.1|1067.5|1065.5|1067|1065|90
1718094000000|2024-06-11 08:20:00|1067.2|1065.2|1066.7|1064.7|1067.2|1065.2|1066.5|1064.5|147
1718094300000|2024-06-11 08:25:00|1066.6|1064.6|1066.5|1064.5|1066.7|1064.7|1066.3|1064.3|680
1718094600000|2024-06-11 08:30:00|1066.6|1064.6|1066.3|1064.3|1066.6|1064.6|1066.3|1064.3|144
1718094900000|2024-06-11 08:35:00|1066.2|1064.2|1065.9|1063.9|1066.3|1064.3|1065.9|1063.9|109
1718095200000|2024-06-11 08:40:00|1065.8|1063.8|1065.8|1063.8|1066|1064|1065.4|1063.4|247
1718095500000|2024-06-11 08:45:00|1065.7|1063.7|1064.9|1062.9|1065.7|1063.7|1064.8|1062.8|259
1718095800000|2024-06-11 08:50:00|1065|1063|1064.3|1062.3|1065|1063|1064.2|1062.2|238
1718096100000|2024-06-11 08:55:00|1064.4|1062.4|1064.5|1062.5|1064.8|1062.8|1064.2|1062.2|184
1718096400000|2024-06-11 09:00:00|1064.6|1062.6|1064.9|1062.9|1064.9|1062.9|1064.2|1062.2|225
1718096700000|2024-06-11 09:05:00|1064.8|1062.8|1064.4|1062.4|1065.1|1063.1|1064.4|1062.4|214
1718097000000|2024-06-11 09:10:00|1064.3|1062.3|1064.4|1062.4|1064.9|1062.9|1064.3|1062.3|350
1718097300000|2024-06-11 09:15:00|1064.2|1062.2|1064.2|1062.2|1064.5|1062.5|1063.8|1061.8|368
1718097600000|2024-06-11 09:20:00|1064.1|1062.1|1064.1|1062.1|1064.5|1062.5|1063.9|1061.9|160
1718097900000|2024-06-11 09:25:00|1064|1062|1063.6|1061.6|1064.1|1062.1|1063.5|1061.5|667
1718098200000|2024-06-11 09:30:00|1063.7|1061.7|1063.1|1061.1|1063.9|1061.9|1063.1|1061.1|321
1718098500000|2024-06-11 09:35:00|1063.3|1061.3|1063.2|1061.2|1063.3|1061.3|1063.1|1061.1|124
1718098800000|2024-06-11 09:40:00|1063.1|1061.1|1063|1061|1063.2|1061.2|1062.9|1060.9|305
1718099100000|2024-06-11 09:45:00|1062.9|1060.9|1062.8|1060.8|1063.1|1061.1|1062.5|1060.5|220
1718099400000|2024-06-11 09:50:00|1062.7|1060.7|1062.7|1060.7|1063.1|1061.1|1062.4|1060.4|150
1718099700000|2024-06-11 09:55:00|1062.6|1060.6|1062.6|1060.6|1063|1061|1062.5|1060.5|178
1718100000000|2024-06-11 10:00:00|1062.5|1060.5|1063|1061|1063.2|1061.2|1062.3|1060.3|150
1718100300000|2024-06-11 10:05:00|1063.1|1061.1|1063.2|1061.2|1063.3|1061.3|1062.9|1060.9|93
1718100600000|2024-06-11 10:10:00|1063.1|1061.1|1063.1|1061.1|1063.3|1061.3|1063|1061|64
1718100900000|2024-06-11 10:15:00|1063.2|1061.2|1063.5|1061.5|1063.6|1061.6|1063.1|1061.1|58
1718101200000|2024-06-11 10:20:00|1063.4|1061.4|1063.4|1061.4|1063.7|1061.7|1063.4|1061.4|80
1718101500000|2024-06-11 10:25:00|1063.3|1061.3|1063.4|1061.4|1063.8|1061.8|1063.3|1061.3|187
1718101800000|2024-06-11 10:30:00|1063.5|1061.5|1063.9|1061.9|1063.9|1061.9|1063.4|1061.4|690
1718102100000|2024-06-11 10:35:00|1063.8|1061.8|1063.6|1061.6|1063.9|1061.9|1063.5|1061.5|132
1718102400000|2024-06-11 10:40:00|1063.5|1061.5|1063.3|1061.3|1063.7|1061.7|1063.3|1061.3|117
1718102700000|2024-06-11 10:45:00|1063.2|1061.2|1063.1|1061.1|1063.7|1061.7|1063.1|1061.1|95
1718103000000|2024-06-11 10:50:00|1063.3|1061.3|1063.3|1061.3|1063.6|1061.6|1063.1|1061.1|398
1718103300000|2024-06-11 10:55:00|1063.2|1061.2|1063.2|1061.2|1063.3|1061.3|1063|1061|363
1718103600000|2024-06-11 11:00:00|1063.3|1061.3|1063|1061|1063.4|1061.4|1063|1061|515
1718103900000|2024-06-11 11:05:00|1062.9|1060.9|1062.1|1060.1|1063|1061|1062.1|1060.1|715
1718104200000|2024-06-11 11:10:00|1062.2|1060.2|1062.1|1060.1|1062.4|1060.4|1062.1|1060.1|158
1718104500000|2024-06-11 11:15:00|1062|1060|1062.2|1060.2|1062.2|1060.2|1061.8|1059.8|98
1718104800000|2024-06-11 11:20:00|1062.1|1060.1|1062.3|1060.3|1062.3|1060.3|1062.1|1060.1|563
1718105100000|2024-06-11 11:25:00|1062.2|1060.2|1062.5|1060.5|1062.7|1060.7|1062.2|1060.2|66
1718105400000|2024-06-11 11:30:00|1062.4|1060.4|1062.6|1060.6|1062.6|1060.6|1062.3|1060.3|39
1718105700000|2024-06-11 11:35:00|1062.7|1060.7|1062.4|1060.4|1062.8|1060.8|1062.4|1060.4|49
1718106000000|2024-06-11 11:40:00|1062.5|1060.5|1063|1061|1063|1061|1062.4|1060.4|113
1718106300000|2024-06-11 11:45:00|1062.9|1060.9|1063.1|1061.1|1063.2|1061.2|1062.8|1060.8|91
1718106600000|2024-06-11 11:50:00|1063|1061|1062.9|1060.9|1063.1|1061.1|1062.7|1060.7|89
1718106900000|2024-06-11 11:55:00|1063|1061|1063.2|1061.2|1063.3|1061.3|1062.6|1060.6|345
1718107200000|2024-06-11 12:00:00|1063.3|1061.3|1064|1062|1064|1062|1062.8|1060.8|3077
1718107500000|2024-06-11 12:05:00|1064.1|1062.1|1064.3|1062.3|1064.4|1062.4|1063.8|1061.8|510
1718107800000|2024-06-11 12:10:00|1064.2|1062.2|1064.9|1062.9|1064.9|1062.9|1064.1|1062.1|262
1718108100000|2024-06-11 12:15:00|1064.8|1062.8|1064.9|1062.9|1065|1063|1064.6|1062.6|258
1718108400000|2024-06-11 12:20:00|1064.8|1062.8|1064.3|1062.3|1064.8|1062.8|1064.3|1062.3|172
1718108700000|2024-06-11 12:25:00|1064.2|1062.2|1064.3|1062.3|1064.3|1062.3|1064.1|1062.1|279
1718109000000|2024-06-11 12:30:00|1064.4|1062.4|1064.1|1062.1|1064.6|1062.6|1064|1062|191
1718109300000|2024-06-11 12:35:00|1064|1062|1064.1|1062.1|1064.4|1062.4|1063.8|1061.8|54
1718109600000|2024-06-11 12:40:00|1064.2|1062.2|1065|1063|1065.1|1063.1|1064|1062|263
1718109900000|2024-06-11 12:45:00|1064.9|1062.9|1064.8|1062.8|1065.1|1063.1|1064.8|1062.8|121
1718110200000|2024-06-11 12:50:00|1064.9|1062.9|1064.7|1062.7|1065.2|1063.2|1064.7|1062.7|1622
1718110500000|2024-06-11 12:55:00|1064.9|1062.9|1065|1063|1065.1|1063.1|1064.6|1062.6|109
1718110800000|2024-06-11 13:00:00|1064.9|1062.9|1065.7|1063.7|1065.7|1063.7|1064.9|1062.9|1598
1718111100000|2024-06-11 13:05:00|1065.5|1063.5|1065.9|1063.9|1066|1064|1065.3|1063.3|517
1718111400000|2024-06-11 13:10:00|1066.1|1064.1|1065.8|1063.8|1066.1|1064.1|1065.7|1063.7|497
1718111700000|2024-06-11 13:15:00|1065.9|1063.9|1065.1|1063.1|1066|1064|1065.1|1063.1|123
1718112000000|2024-06-11 13:20:00|1065.2|1063.2|1064.8|1062.8|1065.2|1063.2|1064.7|1062.7|83
1718112300000|2024-06-11 13:25:00|1064.9|1062.9|1064.7|1062.7|1064.9|1062.9|1064.4|1062.4|217
1718112600000|2024-06-11 13:30:00|1064|1063.5|1062.1|1061.6|1064.2|1063.7|1061.5|1061|4930
1718112900000|2024-06-11 13:35:00|1062.2|1061.7|1061.1|1060.6|1062.2|1061.7|1060.2|1059.7|2724
1718113200000|2024-06-11 13:40:00|1061|1060.5|1061.6|1061.1|1061.9|1061.4|1060.8|1060.3|1255
1718113500000|2024-06-11 13:45:00|1061.5|1061|1060.3|1059.8|1061.5|1061|1059.7|1059.2|1971
1718113800000|2024-06-11 13:50:00|1060.2|1059.7|1060.2|1059.7|1061|1060.5|1060|1059.5|2029
1718114100000|2024-06-11 13:55:00|1060.1|1059.6|1061.1|1060.6|1061.2|1060.7|1060|1059.5|2020
1718114400000|2024-06-11 14:00:00|1061|1060.5|1060.2|1059.7|1061.2|1060.7|1059.8|1059.3|1197
1718114700000|2024-06-11 14:05:00|1060.3|1059.8|1061.3|1060.8|1061.4|1060.9|1060.1|1059.6|1414
1718115000000|2024-06-11 14:10:00|1061.2|1060.7|1061.1|1060.6|1061.6|1061.1|1060.8|1060.3|2907
1718115300000|2024-06-11 14:15:00|1061.2|1060.7|1060.9|1060.4|1061.5|1061|1060.7|1060.2|507
1718115600000|2024-06-11 14:20:00|1061|1060.5|1061.1|1060.6|1061.1|1060.6|1060.6|1060.1|802
1718115900000|2024-06-11 14:25:00|1061.2|1060.7|1060.7|1060.2|1061.2|1060.7|1060.6|1060.1|812
1718116200000|2024-06-11 14:30:00|1060.8|1060.3|1061|1060.5|1061.1|1060.6|1060.4|1059.9|3033
1718116500000|2024-06-11 14:35:00|1061.1|1060.6|1061.6|1061.1|1061.6|1061.1|1061|1060.5|850
1718116800000|2024-06-11 14:40:00|1061.5|1061|1061.8|1061.3|1061.9|1061.4|1061.4|1060.9|1241
1718117100000|2024-06-11 14:45:00|1061.9|1061.4|1062.3|1061.8|1062.3|1061.8|1061.4|1060.9|762
1718117400000|2024-06-11 14:50:00|1062.2|1061.7|1062.1|1061.6|1062.5|1062|1062|1061.5|1255
1718117700000|2024-06-11 14:55:00|1062.2|1061.7|1061.8|1061.3|1062.3|1061.8|1061.7|1061.2|1356
1718118000000|2024-06-11 15:00:00|1061.7|1061.2|1061.7|1061.2|1062.3|1061.8|1061.7|1061.2|780
1718118300000|2024-06-11 15:05:00|1061.6|1061.1|1061.6|1061.1|1061.6|1061.1|1061.2|1060.7|1625
1718118600000|2024-06-11 15:10:00|1061.7|1061.2|1060.9|1060.4|1061.7|1061.2|1060.8|1060.3|793
1718118900000|2024-06-11 15:15:00|1060.8|1060.3|1061.2|1060.7|1061.3|1060.8|1060.6|1060.1|922
1718119200000|2024-06-11 15:20:00|1061.3|1060.8|1060.9|1060.4|1061.4|1060.9|1060.8|1060.3|1223
1718119500000|2024-06-11 15:25:00|1061|1060.5|1060.7|1060.2|1061.1|1060.6|1060.6|1060.1|792
1718119800000|2024-06-11 15:30:00|1060.9|1060.4|1060.6|1060.1|1061.4|1060.9|1060.6|1060.1|1015
1718120100000|2024-06-11 15:35:00|1060.7|1060.2|1060.5|1060|1060.8|1060.3|1060.2|1059.7|1116
1718120400000|2024-06-11 15:40:00|1060.4|1059.9|1059.5|1059|1060.4|1059.9|1059.3|1058.8|1814
1718120700000|2024-06-11 15:45:00|1059.6|1059.1|1059|1058.5|1059.6|1059.1|1058.7|1058.2|1155
1718121000000|2024-06-11 15:50:00|1058.9|1058.4|1059.3|1058.8|1059.3|1058.8|1058.5|1058|889
1718121300000|2024-06-11 15:55:00|1059.2|1058.7|1059.4|1058.9|1059.6|1059.1|1059.2|1058.7|1428
1718121600000|2024-06-11 16:00:00|1059.5|1059|1059.8|1059.3|1059.9|1059.4|1059.3|1058.8|840
1718121900000|2024-06-11 16:05:00|1059.7|1059.2|1060|1059.5|1060.1|1059.6|1059.7|1059.2|791
1718122200000|2024-06-11 16:10:00|1060.1|1059.6|1060.3|1059.8|1060.4|1059.9|1059.9|1059.4|11933
1718122500000|2024-06-11 16:15:00|1060.2|1059.7|1059.7|1059.2|1060.4|1059.9|1059.6|1059.1|1012
1718122800000|2024-06-11 16:20:00|1059.8|1059.3|1059.2|1058.7|1059.8|1059.3|1059|1058.5|1362
1718123100000|2024-06-11 16:25:00|1059.1|1058.6|1059.4|1058.9|1059.5|1059|1059.1|1058.6|835
1718123400000|2024-06-11 16:30:00|1059.5|1059|1059.6|1059.1|1059.7|1059.2|1059.2|1058.7|896
1718123700000|2024-06-11 16:35:00|1059.7|1059.2|1060.1|1059.6|1060.1|1059.6|1059.5|1059|772
1718124000000|2024-06-11 16:40:00|1060|1059.5|1060.8|1060.3|1061|1060.5|1060|1059.5|957
1718124300000|2024-06-11 16:45:00|1060.7|1060.2|1060.4|1059.9|1061|1060.5|1060.4|1059.9|867
1718124600000|2024-06-11 16:50:00|1060.3|1059.8|1060.4|1059.9|1060.6|1060.1|1060.2|1059.7|755
1718124900000|2024-06-11 16:55:00|1060.5|1060|1060.5|1060|1060.6|1060.1|1060.4|1059.9|672
1718125200000|2024-06-11 17:00:00|1060.6|1060.1|1061.6|1061.1|1061.6|1061.1|1060.2|1059.7|2184
1718125500000|2024-06-11 17:05:00|1061.4|1060.9|1061.4|1060.9|1061.8|1061.3|1061.2|1060.7|858
1718125800000|2024-06-11 17:10:00|1061.3|1060.8|1061.4|1060.9|1061.5|1061|1061.2|1060.7|700
1718126100000|2024-06-11 17:15:00|1061.3|1060.8|1061.1|1060.6|1061.4|1060.9|1061|1060.5|783
1718126400000|2024-06-11 17:20:00|1061.2|1060.7|1060.6|1060.1|1061.3|1060.8|1060.6|1060.1|3045
1718126700000|2024-06-11 17:25:00|1060.7|1060.2|1061|1060.5|1061|1060.5|1060.7|1060.2|1893
1718127000000|2024-06-11 17:30:00|1060.9|1060.4|1061.1|1060.6|1061.3|1060.8|1060.9|1060.4|730
1718127300000|2024-06-11 17:35:00|1061.2|1060.7|1061.7|1061.2|1061.7|1061.2|1061.1|1060.6|753
1718127600000|2024-06-11 17:40:00|1061.8|1061.3|1061.7|1061.2|1061.8|1061.3|1061.3|1060.8|908
1718127900000|2024-06-11 17:45:00|1061.6|1061.1|1061.7|1061.2|1061.8|1061.3|1061.5|1061|2146
1718128200000|2024-06-11 17:50:00|1061.8|1061.3|1062.2|1061.7|1062.3|1061.8|1061.6|1061.1|954
1718128500000|2024-06-11 17:55:00|1062.3|1061.8|1062.4|1061.9|1062.6|1062.1|1062.2|1061.7|1307
1718128800000|2024-06-11 18:00:00|1062.3|1061.8|1062.8|1062.3|1062.8|1062.3|1062.1|1061.6|473
1718129100000|2024-06-11 18:05:00|1062.7|1062.2|1061.8|1061.3|1062.7|1062.2|1061.6|1061.1|248
1718129400000|2024-06-11 18:10:00|1061.9|1061.4|1062.7|1062.2|1062.8|1062.3|1061.8|1061.3|619
1718129700000|2024-06-11 18:15:00|1062.6|1062.1|1062.8|1062.3|1063|1062.5|1062.6|1062.1|733
1718130000000|2024-06-11 18:20:00|1062.9|1062.4|1063.4|1062.9|1063.4|1062.9|1062.9|1062.4|841
1718130300000|2024-06-11 18:25:00|1063.3|1062.8|1063.7|1063.2|1063.7|1063.2|1063.3|1062.8|1525
1718130600000|2024-06-11 18:30:00|1063.8|1063.3|1063.9|1063.4|1064.4|1063.9|1063.8|1063.3|509
1718130900000|2024-06-11 18:35:00|1063.8|1063.3|1063.5|1063|1063.9|1063.4|1063.4|1062.9|334
1718131200000|2024-06-11 18:40:00|1063.6|1063.1|1063.5|1063|1064|1063.5|1063.4|1062.9|226
1718131500000|2024-06-11 18:45:00|1063.6|1063.1|1063.6|1063.1|1063.9|1063.4|1063.6|1063.1|302
1718131800000|2024-06-11 18:50:00|1063.7|1063.2|1063.5|1063|1063.8|1063.3|1063.3|1062.8|319
1718132100000|2024-06-11 18:55:00|1063.4|1062.9|1063.9|1063.4|1063.9|1063.4|1063.4|1062.9|398
1718132400000|2024-06-11 19:00:00|1064|1063.5|1064.2|1063.7|1064.6|1064.1|1063.9|1063.4|951
1718132700000|2024-06-11 19:05:00|1064.3|1063.8|1064.2|1063.7|1064.4|1063.9|1064|1063.5|451
1718133000000|2024-06-11 19:10:00|1064.1|1063.6|1063.6|1063.1|1064.2|1063.7|1063.5|1063|543
1718133300000|2024-06-11 19:15:00|1063.7|1063.2|1064.1|1063.6|1064.1|1063.6|1063.6|1063.1|630
1718133600000|2024-06-11 19:20:00|1064|1063.5|1064|1063.5|1064.1|1063.6|1063.8|1063.3|506
1718133900000|2024-06-11 19:25:00|1063.9|1063.4|1063.7|1063.2|1064|1063.5|1063.7|1063.2|423
1718134200000|2024-06-11 19:30:00|1063.6|1063.1|1064|1063.5|1064.1|1063.6|1063.6|1063.1|612
1718134500000|2024-06-11 19:35:00|1063.9|1063.4|1064.1|1063.6|1064.4|1063.9|1063.8|1063.3|787
1718134800000|2024-06-11 19:40:00|1064.2|1063.7|1064.2|1063.7|1064.2|1063.7|1063.9|1063.4|653
1718135100000|2024-06-11 19:45:00|1064.1|1063.6|1063.7|1063.2|1064.2|1063.7|1063.7|1063.2|659
1718135400000|2024-06-11 19:50:00|1063.8|1063.3|1064.2|1063.7|1064.4|1063.9|1063.8|1063.3|893
1718135700000|2024-06-11 19:55:00|1064.3|1063.8|1064.8|1064.3|1065|1064.5|1064.3|1063.8|11623
1718136000000|2024-06-11 20:00:00|1064.6|1062.6|1064.6|1062.6|1064.8|1062.8|1064.4|1062.4|1079
1718136300000|2024-06-11 20:05:00|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.3|150
1718136600000|2024-06-11 20:10:00|1064.4|1062.4|1064.8|1062.8|1064.8|1062.8|1064.3|1062.3|177
1718136900000|2024-06-11 20:15:00|1064.7|1062.7|1064.6|1062.6|1064.8|1062.8|1064.6|1062.6|111
1718137200000|2024-06-11 20:20:00|1064.5|1062.5|1064.6|1062.6|1064.7|1062.7|1064.5|1062.5|26
1718137500000|2024-06-11 20:25:00|1064.7|1062.7|1064.8|1062.8|1064.9|1062.9|1064.7|1062.7|26
1718137800000|2024-06-11 20:30:00|1064.7|1062.7|1064.7|1062.7|1064.8|1062.8|1064.7|1062.7|8
1718138100000|2024-06-11 20:35:00|1064.9|1062.9|1064.6|1062.6|1064.9|1062.9|1064.6|1062.6|7
1718138400000|2024-06-11 20:40:00|1064.7|1062.7|1064.7|1062.7|1064.7|1062.7|1064.5|1062.5|148
1718138700000|2024-06-11 20:45:00|1064.6|1062.6|1064.6|1062.6|1064.7|1062.7|1064.6|1062.6|9
1718139000000|2024-06-11 20:50:00|1064.5|1062.5|1064.5|1062.5|1064.6|1062.6|1064.3|1062.3|20
1718139300000|2024-06-11 20:55:00|1064.6|1062.6|1064.4|1062.4|1064.6|1062.6|1064.4|1062.4|20
1718140500000|2024-06-11 21:15:00|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|0
1718141400000|2024-06-11 21:30:00|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|1
1718142900000|2024-06-11 21:55:00|1065.6|1063.6|1064.7|1062.7|1065.6|1063.6|1064.7|1062.7|57
1718143200000|2024-06-11 22:00:00|1064.6|1062.6|1064|1062|1064.6|1062.6|1063.9|1061.9|0
1718143500000|2024-06-11 22:05:00|1064.1|1062.1|1063.9|1061.9|1064.1|1062.1|1063.9|1061.9|0
1718143800000|2024-06-11 22:10:00|1064|1062|1064.1|1062.1|1064.1|1062.1|1063.9|1061.9|0
1718144100000|2024-06-11 22:15:00|1064|1062|1064.2|1062.2|1064.2|1062.2|1063.8|1061.8|0
1718144400000|2024-06-11 22:20:00|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.2|1062.2|0
1718144700000|2024-06-11 22:25:00|1064.4|1062.4|1064.4|1062.4|1064.4|1062.4|1064.4|1062.4|0
1718145000000|2024-06-11 22:30:00|1064.5|1062.5|1064.5|1062.5|1064.6|1062.6|1064.4|1062.4|0
1718145300000|2024-06-11 22:35:00|1064.6|1062.6|1064.5|1062.5|1064.6|1062.6|1064.4|1062.4|0
1718145600000|2024-06-11 22:40:00|1064.4|1062.4|1064.5|1062.5|1064.5|1062.5|1064.4|1062.4|0
1718145900000|2024-06-11 22:45:00|1064.6|1062.6|1064.6|1062.6|1064.6|1062.6|1064.5|1062.5|0
1718146200000|2024-06-11 22:50:00|1064.7|1062.7|1064.6|1062.6|1064.7|1062.7|1064.6|1062.6|0
1718146500000|2024-06-11 22:55:00|1064.7|1062.7|1064.8|1062.8|1064.9|1062.9|1064.6|1062.6|0
1718146800000|2024-06-11 23:00:00|1064.9|1062.9|1065.1|1063.1|1065.2|1063.2|1064.9|1062.9|0
1718147100000|2024-06-11 23:05:00|1065.2|1063.2|1065.1|1063.1|1065.2|1063.2|1065.1|1063.1|0
1718147400000|2024-06-11 23:10:00|1065.2|1063.2|1065|1063|1065.2|1063.2|1065|1063|0
1718147700000|2024-06-11 23:15:00|1065.1|1063.1|1065.1|1063.1|1065.1|1063.1|1065|1063|0
1718148000000|2024-06-11 23:20:00|1065|1063|1065|1063|1065|1063|1065|1063|0
1718148300000|2024-06-11 23:25:00|1065.1|1063.1|1065.1|1063.1|1065.1|1063.1|1065|1063|0
1718148600000|2024-06-11 23:30:00|1065|1063|1065|1063|1065.1|1063.1|1065|1063|0
1718148900000|2024-06-11 23:35:00|1065.1|1063.1|1065|1063|1065.1|1063.1|1065|1063|0
1718149500000|2024-06-11 23:45:00|1064.9|1062.9|1064.6|1062.6|1065|1063|1064.6|1062.6|0
1718149800000|2024-06-11 23:50:00|1064.7|1062.7|1064.8|1062.8|1064.8|1062.8|1064.6|1062.6|0
1718150100000|2024-06-11 23:55:00|1064.9|1062.9|1064.7|1062.7|1064.9|1062.9|1064.7|1062.7|0
1718150400000|2024-06-12 00:00:00|1064.6|1062.6|1066.2|1064.2|1066.3|1064.3|1064.6|1062.6|52
1718150700000|2024-06-12 00:05:00|1066.3|1064.3|1065.2|1063.2|1066.5|1064.5|1065.2|1063.2|51
1718151000000|2024-06-12 00:10:00|1065.3|1063.3|1064.7|1062.7|1065.3|1063.3|1064.4|1062.4|25
1718151300000|2024-06-12 00:15:00|1064.9|1062.9|1064.3|1062.3|1064.9|1062.9|1064.1|1062.1|16
1718151600000|2024-06-12 00:20:00|1064.2|1062.2|1063.9|1061.9|1064.2|1062.2|1063.9|1061.9|12
1718151900000|2024-06-12 00:25:00|1064|1062|1063.9|1061.9|1064.2|1062.2|1063.8|1061.8|24
1718152200000|2024-06-12 00:30:00|1063.8|1061.8|1064.1|1062.1|1064.2|1062.2|1063.3|1061.3|37
1718152500000|2024-06-12 00:35:00|1063.7|1061.7|1063.6|1061.6|1063.7|1061.7|1063.4|1061.4|16
1718152800000|2024-06-12 00:40:00|1063.5|1061.5|1063.6|1061.6|1063.9|1061.9|1063.1|1061.1|10
1718153100000|2024-06-12 00:45:00|1063.7|1061.7|1063.1|1061.1|1063.7|1061.7|1063|1061|27
1718153400000|2024-06-12 00:50:00|1062.9|1060.9|1062.8|1060.8|1063.2|1061.2|1062.8|1060.8|20
1718153700000|2024-06-12 00:55:00|1062.6|1060.6|1063.4|1061.4|1063.4|1061.4|1062.6|1060.6|19
1718154000000|2024-06-12 01:00:00|1063.8|1061.8|1063.9|1061.9|1063.9|1061.9|1063.8|1061.8|14
1718154300000|2024-06-12 01:05:00|1064.1|1062.1|1064.8|1062.8|1064.9|1062.9|1064.1|1062.1|28
1718154600000|2024-06-12 01:10:00|1064.9|1062.9|1065.2|1063.2|1065.3|1063.3|1064.9|1062.9|12
1718154900000|2024-06-12 01:15:00|1065.3|1063.3|1065.9|1063.9|1065.9|1063.9|1064.2|1062.2|57
1718155200000|2024-06-12 01:20:00|1065.7|1063.7|1064.7|1062.7|1065.7|1063.7|1064.6|1062.6|69
1718155500000|2024-06-12 01:25:00|1064.6|1062.6|1064.7|1062.7|1064.7|1062.7|1064.2|1062.2|66
1718155800000|2024-06-12 01:30:00|1064.9|1062.9|1067.3|1065.3|1067.5|1065.5|1064.3|1062.3|158
1718156100000|2024-06-12 01:35:00|1067.2|1065.2|1065.7|1063.7|1067.2|1065.2|1065.6|1063.6|66
1718156400000|2024-06-12 01:40:00|1065.6|1063.6|1065.6|1063.6|1065.8|1063.8|1065.1|1063.1|66
1718156700000|2024-06-12 01:45:00|1064.9|1062.9|1065.2|1063.2|1065.3|1063.3|1064.6|1062.6|65
1718157000000|2024-06-12 01:50:00|1064.8|1062.8|1065.8|1063.8|1065.9|1063.9|1064.5|1062.5|94
1718157300000|2024-06-12 01:55:00|1065.7|1063.7|1065.3|1063.3|1065.7|1063.7|1064.2|1062.2|57
1718157600000|2024-06-12 02:00:00|1065.6|1063.6|1064.9|1062.9|1066|1064|1064.8|1062.8|36
1718157900000|2024-06-12 02:05:00|1064.8|1062.8|1064.1|1062.1|1064.8|1062.8|1064.1|1062.1|81
1718158200000|2024-06-12 02:10:00|1063.9|1061.9|1063.8|1061.8|1063.9|1061.9|1063.3|1061.3|98
1718158500000|2024-06-12 02:15:00|1063.9|1061.9|1063.5|1061.5|1064.2|1062.2|1063.5|1061.5|26
1718158800000|2024-06-12 02:20:00|1063.3|1061.3|1063.7|1061.7|1063.8|1061.8|1063|1061|107
1718159100000|2024-06-12 02:25:00|1063.8|1061.8|1064.1|1062.1|1064.1|1062.1|1063.8|1061.8|11
1718159400000|2024-06-12 02:30:00|1064.4|1062.4|1063.9|1061.9|1065|1063|1063.9|1061.9|18
1718159700000|2024-06-12 02:35:00|1064|1062|1064|1062|1064|1062|1064|1062|3
1718160000000|2024-06-12 02:40:00|||||||||1
1718160300000|2024-06-12 02:45:00|1064.2|1062.2|1064.4|1062.4|1064.5|1062.5|1064.2|1062.2|29
1718160600000|2024-06-12 02:50:00|1064.3|1062.3|1065|1063|1065|1063|1064.3|1062.3|7
1718160900000|2024-06-12 02:55:00|1065.3|1063.3|1065.6|1063.6|1066.1|1064.1|1065.2|1063.2|25
1718161200000|2024-06-12 03:00:00|1065.5|1063.5|1066.9|1064.9|1067.4|1065.4|1065.5|1063.5|207
1718161500000|2024-06-12 03:05:00|1067.1|1065.1|1065.8|1063.8|1067.1|1065.1|1065.8|1063.8|41
1718161800000|2024-06-12 03:10:00|1065.6|1063.6|1065.2|1063.2|1065.9|1063.9|1065.1|1063.1|33
1718162100000|2024-06-12 03:15:00|1065.3|1063.3|1065.6|1063.6|1065.7|1063.7|1065.3|1063.3|22
1718162400000|2024-06-12 03:20:00|1065.8|1063.8|1065.9|1063.9|1065.9|1063.9|1065.5|1063.5|23
1718162700000|2024-06-12 03:25:00|1065.8|1063.8|1066|1064|1066.3|1064.3|1065.8|1063.8|11
1718163000000|2024-06-12 03:30:00|1065.9|1063.9|1066.3|1064.3|1066.3|1064.3|1065.6|1063.6|33
1718163300000|2024-06-12 03:35:00|1066.4|1064.4|1066.1|1064.1|1066.6|1064.6|1066.1|1064.1|17
1718163600000|2024-06-12 03:40:00|1066|1064|1065.8|1063.8|1066.1|1064.1|1065.8|1063.8|25
1718163900000|2024-06-12 03:45:00|1065.9|1063.9|1066.2|1064.2|1066.2|1064.2|1065.9|1063.9|43
1718164200000|2024-06-12 03:50:00|1066.1|1064.1|1066.5|1064.5|1066.6|1064.6|1066|1064|174
1718164500000|2024-06-12 03:55:00|1066.6|1064.6|1067.4|1065.4|1067.4|1065.4|1066.6|1064.6|150
1718164800000|2024-06-12 04:00:00|1067.5|1065.5|1067.2|1065.2|1067.5|1065.5|1067.2|1065.2|52
1718165100000|2024-06-12 04:05:00|1067.1|1065.1|1067.2|1065.2|1067.4|1065.4|1067|1065|44
1718165400000|2024-06-12 04:10:00|1067.3|1065.3|1067|1065|1067.3|1065.3|1067|1065|27
1718165700000|2024-06-12 04:15:00|1066.9|1064.9|1066.9|1064.9|1067|1065|1066.8|1064.8|53
1718166000000|2024-06-12 04:20:00|1067|1065|1067.2|1065.2|1067.2|1065.2|1066.9|1064.9|31
1718166300000|2024-06-12 04:25:00|1067.1|1065.1|1067|1065|1067.4|1065.4|1067|1065|38
1718166600000|2024-06-12 04:30:00|1066.9|1064.9|1067.1|1065.1|1067.1|1065.1|1066.8|1064.8|49
1718166900000|2024-06-12 04:35:00|1067.2|1065.2|1067.2|1065.2|1067.5|1065.5|1067.1|1065.1|33
1718167200000|2024-06-12 04:40:00|1067.1|1065.1|1067.4|1065.4|1067.4|1065.4|1067.1|1065.1|34
1718167500000|2024-06-12 04:45:00|1067.3|1065.3|1067.1|1065.1|1067.3|1065.3|1067|1065|15
1718167800000|2024-06-12 04:50:00|1067|1065|1066.9|1064.9|1067.1|1065.1|1066.8|1064.8|48
1718168100000|2024-06-12 04:55:00|1066.8|1064.8|1066.9|1064.9|1066.9|1064.9|1066.8|1064.8|32
1718168400000|2024-06-12 05:00:00|1066.8|1064.8|1067.2|1065.2|1067.3|1065.3|1066.6|1064.6|48
1718168700000|2024-06-12 05:05:00|1067.3|1065.3|1067.6|1065.6|1067.9|1065.9|1067.3|1065.3|64
1718169000000|2024-06-12 05:10:00|1067.3|1065.3|1067.4|1065.4|1067.8|1065.8|1067.1|1065.1|39
1718169300000|2024-06-12 05:15:00|1067.3|1065.3|1067.4|1065.4|1067.7|1065.7|1067.2|1065.2|41
1718169600000|2024-06-12 05:20:00|1067.9|1065.9|1068.7|1066.7|1068.9|1066.9|1067.9|1065.9|55
1718169900000|2024-06-12 05:25:00|1068.4|1066.4|1068.8|1066.8|1068.9|1066.9|1068.3|1066.3|44
1718170200000|2024-06-12 05:30:00|1068.7|1066.7|1069.1|1067.1|1069.4|1067.4|1068.6|1066.6|152
1718170500000|2024-06-12 05:35:00|1069|1067|1068.6|1066.6|1069.4|1067.4|1068.6|1066.6|21
1718170800000|2024-06-12 05:40:00|1068.5|1066.5|1069.4|1067.4|1069.6|1067.6|1068.4|1066.4|63
1718171100000|2024-06-12 05:45:00|1069.3|1067.3|1069.8|1067.8|1070.1|1068.1|1069|1067|110
1718171400000|2024-06-12 05:50:00|1069.9|1067.9|1070.8|1068.8|1070.9|1068.9|1069.9|1067.9|52
1718171700000|2024-06-12 05:55:00|1070.9|1068.9|1069.9|1067.9|1071.3|1069.3|1069.9|1067.9|117
1718172000000|2024-06-12 06:00:00|1070|1068|1069.8|1067.8|1070.1|1068.1|1069.1|1067.1|90
1718172300000|2024-06-12 06:05:00|1069.9|1067.9|1070|1068|1070.3|1068.3|1069.8|1067.8|48
1718172600000|2024-06-12 06:10:00|1069.9|1067.9|1070.2|1068.2|1070.2|1068.2|1069.7|1067.7|57
1718172900000|2024-06-12 06:15:00|1070.3|1068.3|1070.4|1068.4|1070.7|1068.7|1070.3|1068.3|71
1718173200000|2024-06-12 06:20:00|1070.5|1068.5|1070.3|1068.3|1070.8|1068.8|1070.1|1068.1|92
1718173500000|2024-06-12 06:25:00|1070.2|1068.2|1070.5|1068.5|1070.9|1068.9|1070.2|1068.2|93
1718173800000|2024-06-12 06:30:00|1070.6|1068.6|1070.2|1068.2|1070.7|1068.7|1070|1068|105
1718174100000|2024-06-12 06:35:00|1070.1|1068.1|1069.9|1067.9|1070.1|1068.1|1069.8|1067.8|352
1718174400000|2024-06-12 06:40:00|1070|1068|1069.8|1067.8|1070|1068|1069.8|1067.8|83
1718174700000|2024-06-12 06:45:00|1069.9|1067.9|1069.5|1067.5|1069.9|1067.9|1069.5|1067.5|104
1718175000000|2024-06-12 06:50:00|1069.4|1067.4|1069.4|1067.4|1069.5|1067.5|1069.2|1067.2|84
1718175300000|2024-06-12 06:55:00|1069.2|1067.2|1068.4|1066.4|1069.2|1067.2|1068.2|1066.2|1510
1718175600000|2024-06-12 07:00:00|1068.5|1066.5|1068.6|1066.6|1069|1067|1068.4|1066.4|1909
1718175900000|2024-06-12 07:05:00|1068.7|1066.7|1068.7|1066.7|1068.8|1066.8|1068.4|1066.4|180
1718176200000|2024-06-12 07:10:00|1068.8|1066.8|1069|1067|1069.1|1067.1|1068.7|1066.7|325
1718176500000|2024-06-12 07:15:00|1069.1|1067.1|1068.7|1066.7|1069.4|1067.4|1068.7|1066.7|5129
1718176800000|2024-06-12 07:20:00|1068.8|1066.8|1068.3|1066.3|1068.8|1066.8|1068.1|1066.1|465
1718177100000|2024-06-12 07:25:00|1068.4|1066.4|1068.3|1066.3|1068.4|1066.4|1068|1066|110
1718177400000|2024-06-12 07:30:00|1068.4|1066.4|1068.9|1066.9|1068.9|1066.9|1068.3|1066.3|326
1718177700000|2024-06-12 07:35:00|1069|1067|1069.2|1067.2|1069.3|1067.3|1069|1067|361
1718178000000|2024-06-12 07:40:00|1069.3|1067.3|1069.4|1067.4|1069.5|1067.5|1069.2|1067.2|277
1718178300000|2024-06-12 07:45:00|1069.5|1067.5|1069.4|1067.4|1069.7|1067.7|1069.2|1067.2|113
1718178600000|2024-06-12 07:50:00|1069.5|1067.5|1069.4|1067.4|1069.6|1067.6|1069.1|1067.1|199
1718178900000|2024-06-12 07:55:00|1069.5|1067.5|1069.8|1067.8|1069.8|1067.8|1069.5|1067.5|117
1718179200000|2024-06-12 08:00:00|1069.7|1067.7|1069.6|1067.6|1070|1068|1069.4|1067.4|3405
1718179500000|2024-06-12 08:05:00|1069.5|1067.5|1070.2|1068.2|1070.2|1068.2|1069.4|1067.4|422
1718179800000|2024-06-12 08:10:00|1070.3|1068.3|1070.3|1068.3|1070.6|1068.6|1070.2|1068.2|242
1718180100000|2024-06-12 08:15:00|1070.2|1068.2|1069.8|1067.8|1070.2|1068.2|1069.7|1067.7|107
1718180400000|2024-06-12 08:20:00|1069.7|1067.7|1069.2|1067.2|1069.7|1067.7|1069.2|1067.2|126
1718180700000|2024-06-12 08:25:00|1069.1|1067.1|1068.7|1066.7|1069.2|1067.2|1068.7|1066.7|107
1718181000000|2024-06-12 08:30:00|1068.8|1066.8|1069|1067|1069.3|1067.3|1068.8|1066.8|289
1718181300000|2024-06-12 08:35:00|1068.9|1066.9|1068.7|1066.7|1069.1|1067.1|1068.7|1066.7|208
1718181600000|2024-06-12 08:40:00|1068.6|1066.6|1068.7|1066.7|1068.9|1066.9|1068.4|1066.4|141
1718181900000|2024-06-12 08:45:00|1068.8|1066.8|1068.8|1066.8|1068.9|1066.9|1068.7|1066.7|201
1718182200000|2024-06-12 08:50:00|1068.9|1066.9|1068.6|1066.6|1068.9|1066.9|1068.6|1066.6|238
1718182500000|2024-06-12 08:55:00|1068.7|1066.7|1068.5|1066.5|1068.7|1066.7|1068.4|1066.4|87
1718182800000|2024-06-12 09:00:00|1068.4|1066.4|1068.4|1066.4|1068.5|1066.5|1068.2|1066.2|84
1718183100000|2024-06-12 09:05:00|1068.5|1066.5|1068.5|1066.5|1068.7|1066.7|1068.4|1066.4|100
1718183400000|2024-06-12 09:10:00|1068.6|1066.6|1068.5|1066.5|1068.8|1066.8|1068.5|1066.5|76
1718183700000|2024-06-12 09:15:00|1068.6|1066.6|1069.1|1067.1|1069.1|1067.1|1068.6|1066.6|175
1718184000000|2024-06-12 09:20:00|1069|1067|1069.3|1067.3|1069.4|1067.4|1069|1067|154
1718184300000|2024-06-12 09:25:00|1069.2|1067.2|1069.2|1067.2|1069.2|1067.2|1069.1|1067.1|104
1718184600000|2024-06-12 09:30:00|1069.1|1067.1|1068.7|1066.7|1069.1|1067.1|1068.6|1066.6|94
1718184900000|2024-06-12 09:35:00|1068.8|1066.8|1068.9|1066.9|1069|1067|1068.8|1066.8|215
1718185200000|2024-06-12 09:40:00|1069|1067|1069|1067|1069.1|1067.1|1068.9|1066.9|154
1718185500000|2024-06-12 09:45:00|1068.9|1066.9|1068.7|1066.7|1068.9|1066.9|1068.7|1066.7|210
1718185800000|2024-06-12 09:50:00|1068.9|1066.9|1068.6|1066.6|1068.9|1066.9|1068.3|1066.3|501
1718186100000|2024-06-12 09:55:00|1068.5|1066.5|1068.6|1066.6|1068.6|1066.6|1068.4|1066.4|261
1718186400000|2024-06-12 10:00:00|1068.7|1066.7|1068.3|1066.3|1068.7|1066.7|1068.2|1066.2|211
1718186700000|2024-06-12 10:05:00|1068.2|1066.2|1068.2|1066.2|1068.3|1066.3|1068|1066|156
1718187000000|2024-06-12 10:10:00|1068.3|1066.3|1068.1|1066.1|1068.3|1066.3|1068.1|1066.1|72
1718187300000|2024-06-12 10:15:00|1068|1066|1068.2|1066.2|1068.3|1066.3|1068|1066|196
1718187600000|2024-06-12 10:20:00|1068.1|1066.1|1067.8|1065.8|1068.1|1066.1|1067.7|1065.7|1353
1718187900000|2024-06-12 10:25:00|1067.7|1065.7|1067.8|1065.8|1067.9|1065.9|1067.6|1065.6|5216
1718188200000|2024-06-12 10:30:00|1067.7|1065.7|1067.9|1065.9|1067.9|1065.9|1067.6|1065.6|215
1718188500000|2024-06-12 10:35:00|1068|1066|1068.1|1066.1|1068.1|1066.1|1068|1066|156
1718188800000|2024-06-12 10:40:00|1068.2|1066.2|1068.3|1066.3|1068.4|1066.4|1068.2|1066.2|951
1718189100000|2024-06-12 10:45:00|1068.2|1066.2|1068.2|1066.2|1068.3|1066.3|1068.2|1066.2|120
1718189400000|2024-06-12 10:50:00|1068.3|1066.3|1068.3|1066.3|1068.4|1066.4|1068.3|1066.3|153
1718189700000|2024-06-12 10:55:00|1068.2|1066.2|1068.1|1066.1|1068.2|1066.2|1068|1066|283
1718190000000|2024-06-12 11:00:00|1068|1066|1068.1|1066.1|1068.2|1066.2|1068|1066|341
1718190300000|2024-06-12 11:05:00|1068|1066|1067.7|1065.7|1068.2|1066.2|1067.6|1065.6|308
1718190600000|2024-06-12 11:10:00|1067.8|1065.8|1067.9|1065.9|1068.2|1066.2|1067.8|1065.8|398
1718190900000|2024-06-12 11:15:00|1068|1066|1067.9|1065.9|1068|1066|1067.8|1065.8|282
1718191200000|2024-06-12 11:20:00|1068|1066|1068.1|1066.1|1068.1|1066.1|1067.9|1065.9|152
1718191500000|2024-06-12 11:25:00|1068.2|1066.2|1068.1|1066.1|1068.3|1066.3|1068.1|1066.1|199
1718191800000|2024-06-12 11:30:00|1068.3|1066.3|1068.2|1066.2|1068.4|1066.4|1068.2|1066.2|155
1718192100000|2024-06-12 11:35:00|1068.3|1066.3|1068.1|1066.1|1068.4|1066.4|1068.1|1066.1|311
1718192400000|2024-06-12 11:40:00|1068|1066|1068.2|1066.2|1068.5|1066.5|1068|1066|101
1718192700000|2024-06-12 11:45:00|1068.3|1066.3|1068.4|1066.4|1068.5|1066.5|1068.2|1066.2|771
1718193000000|2024-06-12 11:50:00|1068.3|1066.3|1068.4|1066.4|1068.4|1066.4|1068.1|1066.1|395
1718193300000|2024-06-12 11:55:00|1068.5|1066.5|1068.6|1066.6|1068.7|1066.7|1068.5|1066.5|113
1718193600000|2024-06-12 12:00:00|1068.5|1066.5|1068.8|1066.8|1068.9|1066.9|1068.3|1066.3|506
1718193900000|2024-06-12 12:05:00|1068.7|1066.7|1069|1067|1069|1067|1068.3|1066.3|528
1718194200000|2024-06-12 12:10:00|1068.9|1066.9|1068.7|1066.7|1069|1067|1068.6|1066.6|532
1718194500000|2024-06-12 12:15:00|1068.6|1066.6|1068.6|1066.6|1068.6|1066.6|1068|1066|930
1718194800000|2024-06-12 12:20:00|1068.5|1066.5|1068.1|1066.1|1068.7|1066.7|1068.1|1066.1|6372
1718195100000|2024-06-12 12:25:00|1068|1066|1069|1067|1069|1067|1068|1066|1662
1718195400000|2024-06-12 12:30:00|1068.8|1066.8|1077.8|1075.8|1079.9|1077.9|1068.8|1066.8|20530
1718195700000|2024-06-12 12:35:00|1077.9|1075.9|1077.9|1075.9|1079|1077|1077|1075|802
1718196000000|2024-06-12 12:40:00|1078|1076|1078|1076|1078.4|1076.4|1077.2|1075.2|589
1718196300000|2024-06-12 12:45:00|1078.2|1076.2|1078.2|1076.2|1078.6|1076.6|1077.8|1075.8|876
1718196600000|2024-06-12 12:50:00|1078.3|1076.3|1079.6|1077.6|1079.7|1077.7|1078.2|1076.2|959
1718196900000|2024-06-12 12:55:00|1079.5|1077.5|1080.2|1078.2|1080.4|1078.4|1079.3|1077.3|10599
1718197200000|2024-06-12 13:00:00|1080.1|1078.1|1080.3|1078.3|1080.4|1078.4|1079.5|1077.5|440
1718197500000|2024-06-12 13:05:00|1080.2|1078.2|1080.1|1078.1|1080.7|1078.7|1080|1078|678
1718197800000|2024-06-12 13:10:00|1080.3|1078.3|1079.7|1077.7|1080.3|1078.3|1079.5|1077.5|403
1718198100000|2024-06-12 13:15:00|1079.9|1077.9|1079.1|1077.1|1079.9|1077.9|1078.7|1076.7|3853
1718198400000|2024-06-12 13:20:00|1079.2|1077.2|1079.1|1077.1|1079.4|1077.4|1079|1077|342
1718198700000|2024-06-12 13:25:00|1079.2|1077.2|1079.8|1077.8|1079.8|1077.8|1079.2|1077.2|991
1718199000000|2024-06-12 13:30:00|1079.1|1078.6|1078.6|1078.1|1079.6|1079.1|1077.8|1077.3|6074
1718199300000|2024-06-12 13:35:00|1078.5|1078|1076.8|1076.3|1078.5|1078|1076.8|1076.3|2464
1718199600000|2024-06-12 13:40:00|1076.7|1076.2|1078.1|1077.6|1078.1|1077.6|1076.3|1075.8|1654
1718199900000|2024-06-12 13:45:00|1078|1077.5|1077.6|1077.1|1078|1077.5|1077|1076.5|4937
1718200200000|2024-06-12 13:50:00|1077.7|1077.2|1077.7|1077.2|1078.5|1078|1077.6|1077.1|1382
1718200500000|2024-06-12 13:55:00|1077.8|1077.3|1078.7|1078.2|1078.7|1078.2|1077.7|1077.2|1705
1718200800000|2024-06-12 14:00:00|1078.6|1078.1|1077.8|1077.3|1078.6|1078.1|1077.3|1076.8|5968
1718201100000|2024-06-12 14:05:00|1077.9|1077.4|1077|1076.5|1077.9|1077.4|1076.6|1076.1|9270
1718201400000|2024-06-12 14:10:00|1077.1|1076.6|1077.5|1077|1077.7|1077.2|1076.6|1076.1|3759
1718201700000|2024-06-12 14:15:00|1077.6|1077.1|1078.2|1077.7|1078.3|1077.8|1077.5|1077|2828
1718202000000|2024-06-12 14:20:00|1078.3|1077.8|1079|1078.5|1079.3|1078.8|1078.2|1077.7|1370
1718202300000|2024-06-12 14:25:00|1079.1|1078.6|1079.1|1078.6|1079.5|1079|1078.9|1078.4|1020
1718202600000|2024-06-12 14:30:00|1079|1078.5|1079.4|1078.9|1080|1079.5|1078.7|1078.2|1470
1718202900000|2024-06-12 14:35:00|1079.3|1078.8|1079.2|1078.7|1079.8|1079.3|1079.1|1078.6|1199
1718203200000|2024-06-12 14:40:00|1079.3|1078.8|1079.4|1078.9|1079.5|1079|1079.1|1078.6|2217
1718203500000|2024-06-12 14:45:00|1079.3|1078.8|1079.6|1079.1|1079.8|1079.3|1079.2|1078.7|6154
1718203800000|2024-06-12 14:50:00|1079.5|1079|1078.6|1078.1|1079.7|1079.2|1078.4|1077.9|2316
1718204100000|2024-06-12 14:55:00|1078.7|1078.2|1078.5|1078|1079.1|1078.6|1078.2|1077.7|4481
1718204400000|2024-06-12 15:00:00|1078.6|1078.1|1078.7|1078.2|1079|1078.5|1078.2|1077.7|1631
1718204700000|2024-06-12 15:05:00|1078.6|1078.1|1078.7|1078.2|1079|1078.5|1078.4|1077.9|1247
1718205000000|2024-06-12 15:10:00|1078.8|1078.3|1078.4|1077.9|1079|1078.5|1078.3|1077.8|1672
1718205300000|2024-06-12 15:15:00|1078.5|1078|1079.4|1078.9|1079.4|1078.9|1078.2|1077.7|1620
1718205600000|2024-06-12 15:20:00|1079.3|1078.8|1079.1|1078.6|1079.6|1079.1|1078.9|1078.4|1631
1718205900000|2024-06-12 15:25:00|1079.2|1078.7|1079.9|1079.4|1080.1|1079.6|1079|1078.5|1936
1718206200000|2024-06-12 15:30:00|1079.8|1079.3|1079.7|1079.2|1080|1079.5|1079.3|1078.8|1216
1718206500000|2024-06-12 15:35:00|1079.6|1079.1|1080.5|1080|1080.6|1080.1|1079.6|1079.1|7594
1718206800000|2024-06-12 15:40:00|1080.6|1080.1|1080.5|1080|1080.8|1080.3|1080.5|1080|8763
1718207100000|2024-06-12 15:45:00|1080.4|1079.9|1079.9|1079.4|1080.4|1079.9|1079.8|1079.3|11931
1718207400000|2024-06-12 15:50:00|1079.8|1079.3|1080|1079.5|1080.1|1079.6|1079.7|1079.2|616
1718207700000|2024-06-12 15:55:00|1079.9|1079.4|1080|1079.5|1080.3|1079.8|1079.9|1079.4|800
1718208000000|2024-06-12 16:00:00|1079.9|1079.4|1080.5|1080|1080.6|1080.1|1079.8|1079.3|2539
1718208300000|2024-06-12 16:05:00|1080.4|1079.9|1080.3|1079.8|1080.5|1080|1080.1|1079.6|878
1718208600000|2024-06-12 16:10:00|1080.2|1079.7|1080.4|1079.9|1080.5|1080|1080|1079.5|498
1718208900000|2024-06-12 16:15:00|1080.3|1079.8|1080.7|1080.2|1080.8|1080.3|1080.2|1079.7|2785
1718209200000|2024-06-12 16:20:00|1080.6|1080.1|1080.6|1080.1|1080.8|1080.3|1080.4|1079.9|695
1718209500000|2024-06-12 16:25:00|1080.7|1080.2|1080.7|1080.2|1080.8|1080.3|1080.5|1080|424
1718209800000|2024-06-12 16:30:00|1080.6|1080.1|1080.8|1080.3|1080.9|1080.4|1080.6|1080.1|633
1718210100000|2024-06-12 16:35:00|1080.7|1080.2|1081|1080.5|1081.2|1080.7|1080.7|1080.2|516
1718210400000|2024-06-12 16:40:00|1081.1|1080.6|1081.4|1080.9|1081.5|1081|1081|1080.5|405
1718210700000|2024-06-12 16:45:00|1081.5|1081|1081.7|1081.2|1081.9|1081.4|1081.4|1080.9|891
1718211000000|2024-06-12 16:50:00|1081.6|1081.1|1081.6|1081.1|1081.7|1081.2|1081.4|1080.9|1227
1718211300000|2024-06-12 16:55:00|1081.7|1081.2|1081.6|1081.1|1081.8|1081.3|1081.4|1080.9|1178
1718211600000|2024-06-12 17:00:00|1081.5|1081|1081.6|1081.1|1081.9|1081.4|1081.4|1080.9|607
1718211900000|2024-06-12 17:05:00|1081.7|1081.2|1081.8|1081.3|1082|1081.5|1081.5|1081|588
1718212200000|2024-06-12 17:10:00|1081.9|1081.4|1081.5|1081|1082|1081.5|1081.5|1081|2494
1718212500000|2024-06-12 17:15:00|1081.6|1081.1|1081.4|1080.9|1081.7|1081.2|1081.4|1080.9|542
1718212800000|2024-06-12 17:20:00|1081.6|1081.1|1081.6|1081.1|1081.7|1081.2|1081.4|1080.9|527
1718213100000|2024-06-12 17:25:00|1081.7|1081.2|1081.3|1080.8|1081.8|1081.3|1081.3|1080.8|591
1718213400000|2024-06-12 17:30:00|1081.2|1080.7|1081|1080.5|1081.3|1080.8|1080.5|1080|1230
1718213700000|2024-06-12 17:35:00|1081.1|1080.6|1081.4|1080.9|1081.6|1081.1|1081.1|1080.6|434
1718214000000|2024-06-12 17:40:00|1081.3|1080.8|1081.3|1080.8|1081.5|1081|1081.2|1080.7|585
1718214300000|2024-06-12 17:45:00|1081.4|1080.9|1081.7|1081.2|1081.7|1081.2|1081.3|1080.8|633
1718214600000|2024-06-12 17:50:00|1081.8|1081.3|1081.5|1081|1081.8|1081.3|1081.3|1080.8|866
1718214900000|2024-06-12 17:55:00|1081.4|1080.9|1081.7|1081.2|1081.7|1081.2|1081.3|1080.8|4854
1718215200000|2024-06-12 18:00:00|1081.8|1081.3|1079.8|1079.3|1081.8|1081.3|1078.3|1077.8|6266
1718215500000|2024-06-12 18:05:00|1079.7|1079.2|1079.3|1078.8|1080.6|1080.1|1078.8|1078.3|1632
1718215800000|2024-06-12 18:10:00|1079.4|1078.9|1078.7|1078.2|1080.2|1079.7|1078.5|1078|1461
1718216100000|2024-06-12 18:15:00|1078.8|1078.3|1079.5|1079|1079.9|1079.4|1078.3|1077.8|1569
1718216400000|2024-06-12 18:20:00|1079.6|1079.1|1079|1078.5|1079.7|1079.2|1079|1078.5|713
1718216700000|2024-06-12 18:25:00|1079.1|1078.6|1079.8|1079.3|1080.1|1079.6|1079|1078.5|747
1718217000000|2024-06-12 18:30:00|1079.9|1079.4|1079.5|1079|1080.6|1080.1|1078.3|1077.8|4655
1718217300000|2024-06-12 18:35:00|1079.3|1078.8|1079.9|1079.4|1080|1079.5|1077.8|1077.3|2734
1718217600000|2024-06-12 18:40:00|1080|1079.5|1077.5|1077|1080|1079.5|1076.9|1076.4|10378
1718217900000|2024-06-12 18:45:00|1077.6|1077.1|1076.2|1075.7|1078|1077.5|1076|1075.5|4695
1718218200000|2024-06-12 18:50:00|1076.3|1075.8|1076|1075.5|1077.2|1076.7|1075|1074.5|823
1718218500000|2024-06-12 18:55:00|1076.1|1075.6|1076.5|1076|1077.8|1077.3|1076|1075.5|1098
1718218800000|2024-06-12 19:00:00|1076.4|1075.9|1077|1076.5|1077.7|1077.2|1076.4|1075.9|552
1718219100000|2024-06-12 19:05:00|1076.9|1076.4|1076.4|1075.9|1076.9|1076.4|1075.8|1075.3|605
1718219400000|2024-06-12 19:10:00|1076.2|1075.7|1076.9|1076.4|1076.9|1076.4|1076|1075.5|1139
1718219700000|2024-06-12 19:15:00|1076.8|1076.3|1077.4|1076.9|1077.6|1077.1|1076.6|1076.1|921
1718220000000|2024-06-12 19:20:00|1077.5|1077|1075.4|1074.9|1077.6|1077.1|1075.4|1074.9|852
1718220300000|2024-06-12 19:25:00|1075.3|1074.8|1074.1|1073.6|1075.9|1075.4|1073.8|1073.3|1163
1718220600000|2024-06-12 19:30:00|1074.2|1073.7|1074.3|1073.8|1074.7|1074.2|1073.6|1073.1|1066
1718220900000|2024-06-12 19:35:00|1074.2|1073.7|1073.9|1073.4|1075.2|1074.7|1073.9|1073.4|9251
1718221200000|2024-06-12 19:40:00|1073.7|1073.2|1074.5|1074|1074.6|1074.1|1073.5|1073|3792
1718221500000|2024-06-12 19:45:00|1074.4|1073.9|1075.1|1074.6|1075.3|1074.8|1074|1073.5|1281
1718221800000|2024-06-12 19:50:00|1075.2|1074.7|1075.5|1075|1076|1075.5|1074.6|1074.1|1217
1718222100000|2024-06-12 19:55:00|1075.4|1074.9|1075.3|1074.8|1076.2|1075.7|1074.7|1074.2|9335
1718222400000|2024-06-12 20:00:00|1075.5|1073.5|1075.6|1073.6|1075.9|1073.9|1075.3|1073.3|1044
1718222700000|2024-06-12 20:05:00|1075.8|1073.8|1075.7|1073.7|1075.9|1073.9|1075.5|1073.5|194
1718223000000|2024-06-12 20:10:00|1075.8|1073.8|1075.6|1073.6|1075.9|1073.9|1075.6|1073.6|134
1718223300000|2024-06-12 20:15:00|1075.8|1073.8|1075.9|1073.9|1076.1|1074.1|1075.8|1073.8|340
1718223600000|2024-06-12 20:20:00|1076.1|1074.1|1076.1|1074.1|1076.2|1074.2|1075.9|1073.9|28
1718223900000|2024-06-12 20:25:00|1076|1074|1076|1074|1076|1074|1076|1074|9
1718224200000|2024-06-12 20:30:00|1076.1|1074.1|1076.1|1074.1|1076.2|1074.2|1076.1|1074.1|6
1718224500000|2024-06-12 20:35:00|1076.2|1074.2|1076.2|1074.2|1076.2|1074.2|1076.2|1074.2|4
1718224800000|2024-06-12 20:40:00|1076.3|1074.3|1076.9|1074.9|1077|1075|1076.2|1074.2|174
1718225100000|2024-06-12 20:45:00|1077.1|1075.1|1076.9|1074.9|1077.2|1075.2|1076.8|1074.8|69
1718225400000|2024-06-12 20:50:00|1076.8|1074.8|1076.9|1074.9|1077.1|1075.1|1076.8|1074.8|14
1718225700000|2024-06-12 20:55:00|1077.1|1075.1|1077.1|1075.1|1077.3|1075.3|1076.9|1074.9|67
1718228100000|2024-06-12 21:35:00|1076.9|1074.9|1076.9|1074.9|1076.9|1074.9|1076.9|1074.9|1
1718229300000|2024-06-12 21:55:00|||||||||1
1718229600000|2024-06-12 22:00:00|1076.7|1074.7|1076.5|1074.5|1076.9|1074.9|1076.2|1074.2|0
1718229900000|2024-06-12 22:05:00|1076.4|1074.4|1076.6|1074.6|1076.6|1074.6|1076.4|1074.4|0
1718230200000|2024-06-12 22:10:00|1076.5|1074.5|1076.5|1074.5|1076.7|1074.7|1076.2|1074.2|0
1718230500000|2024-06-12 22:15:00|1076.6|1074.6|1076.6|1074.6|1076.6|1074.6|1076.3|1074.3|0
1718230800000|2024-06-12 22:20:00|1076.7|1074.7|1076.8|1074.8|1076.8|1074.8|1076.7|1074.7|0
1718231100000|2024-06-12 22:25:00|1076.7|1074.7|1076.6|1074.6|1076.8|1074.8|1076.6|1074.6|0
1718231400000|2024-06-12 22:30:00|1076.7|1074.7|1076.7|1074.7|1076.7|1074.7|1076.6|1074.6|0
1718231700000|2024-06-12 22:35:00|1076.6|1074.6|1076.6|1074.6|1076.7|1074.7|1076.6|1074.6|0
1718232000000|2024-06-12 22:40:00|1076.5|1074.5|1076.6|1074.6|1076.6|1074.6|1076.5|1074.5|0
1718232300000|2024-06-12 22:45:00|1076.5|1074.5|1076.8|1074.8|1076.8|1074.8|1076.5|1074.5|0
1718232600000|2024-06-12 22:50:00|1076.7|1074.7|1076.8|1074.8|1076.8|1074.8|1076.7|1074.7|0
1718232900000|2024-06-12 22:55:00|1076.7|1074.7|1076.5|1074.5|1076.7|1074.7|1076.5|1074.5|0
1718233200000|2024-06-12 23:00:00|1076.6|1074.6|1076.4|1074.4|1076.6|1074.6|1076.4|1074.4|0
1718233500000|2024-06-12 23:05:00|1076.3|1074.3|1076.5|1074.5|1076.5|1074.5|1076.1|1074.1|0
1718233800000|2024-06-12 23:10:00|1076.6|1074.6|1076.7|1074.7|1076.8|1074.8|1076.5|1074.5|0
1718234100000|2024-06-12 23:15:00|1076.8|1074.8|1076.7|1074.7|1076.8|1074.8|1076.6|1074.6|0
1718234400000|2024-06-12 23:20:00|1076.8|1074.8|1076.8|1074.8|1076.8|1074.8|1076.7|1074.7|0
1718234700000|2024-06-12 23:25:00|1076.7|1074.7|1076.7|1074.7|1076.7|1074.7|1076.6|1074.6|0
1718235000000|2024-06-12 23:30:00|1076.6|1074.6|1076.7|1074.7|1076.7|1074.7|1076.5|1074.5|0
1718235300000|2024-06-12 23:35:00|1076.6|1074.6|1076.7|1074.7|1076.7|1074.7|1076.6|1074.6|0
1718235600000|2024-06-12 23:40:00|1076.6|1074.6|1076.7|1074.7|1076.7|1074.7|1076.6|1074.6|0
1718235900000|2024-06-12 23:45:00|1076.8|1074.8|1076.7|1074.7|1076.8|1074.8|1076.7|1074.7|0
1718236200000|2024-06-12 23:50:00|1076.8|1074.8|1076.9|1074.9|1077|1075|1076.7|1074.7|0
1718236500000|2024-06-12 23:55:00|1076.8|1074.8|1076.9|1074.9|1076.9|1074.9|1076.8|1074.8|0
1718236800000|2024-06-13 00:00:00|1076.8|1074.8|1077.1|1075.1|1078.6|1076.6|1076.8|1074.8|2073
1718237100000|2024-06-13 00:05:00|1077.2|1075.2|1077.6|1075.6|1077.7|1075.7|1076.7|1074.7|80
1718237400000|2024-06-13 00:10:00|1077.5|1075.5|1076.8|1074.8|1077.5|1075.5|1076.8|1074.8|15
1718237700000|2024-06-13 00:15:00|1076.7|1074.7|1076.4|1074.4|1077|1075|1076.1|1074.1|95
1718238000000|2024-06-13 00:20:00|1076.5|1074.5|1076.5|1074.5|1076.8|1074.8|1076.5|1074.5|34
1718238300000|2024-06-13 00:25:00|1076.3|1074.3|1076.1|1074.1|1076.3|1074.3|1076.1|1074.1|41
1718238600000|2024-06-13 00:30:00|1076|1074|1076.6|1074.6|1076.6|1074.6|1075.8|1073.8|117
1718238900000|2024-06-13 00:35:00|1076.5|1074.5|1076|1074|1076.5|1074.5|1076|1074|10
1718239200000|2024-06-13 00:40:00|1076.1|1074.1|1076.1|1074.1|1076.2|1074.2|1076|1074|35
1718239500000|2024-06-13 00:45:00|1075.9|1073.9|1076|1074|1076.2|1074.2|1075.4|1073.4|207
1718239800000|2024-06-13 00:50:00|1075.9|1073.9|1076.4|1074.4|1076.4|1074.4|1075.9|1073.9|231
1718240100000|2024-06-13 00:55:00|1076.5|1074.5|1077|1075|1077.1|1075.1|1076.5|1074.5|1179
1718240400000|2024-06-13 01:00:00|1076.6|1074.6|1077.7|1075.7|1077.7|1075.7|1076.6|1074.6|155
1718240700000|2024-06-13 01:05:00|1077.8|1075.8|1077.3|1075.3|1078|1076|1076.8|1074.8|95
1718241000000|2024-06-13 01:10:00|1077.2|1075.2|1077.9|1075.9|1078|1076|1077.1|1075.1|64
1718241300000|2024-06-13 01:15:00|1078|1076|1079.3|1077.3|1079.5|1077.5|1078|1076|146
1718241600000|2024-06-13 01:20:00|1079.4|1077.4|1079.8|1077.8|1079.9|1077.9|1079.1|1077.1|110
1718241900000|2024-06-13 01:25:00|1079.4|1077.4|1079.5|1077.5|1079.5|1077.5|1079.2|1077.2|104
1718242200000|2024-06-13 01:30:00|1079.6|1077.6|1080|1078|1080.8|1078.8|1079.5|1077.5|228
1718242500000|2024-06-13 01:35:00|1080.1|1078.1|1080|1078|1080.5|1078.5|1079.4|1077.4|114
1718242800000|2024-06-13 01:40:00|1079.6|1077.6|1079.7|1077.7|1080.6|1078.6|1079.4|1077.4|104
1718243100000|2024-06-13 01:45:00|1079.8|1077.8|1078.6|1076.6|1079.9|1077.9|1078.4|1076.4|121
1718243400000|2024-06-13 01:50:00|1078.4|1076.4|1077.4|1075.4|1078.4|1076.4|1076.5|1074.5|119
1718243700000|2024-06-13 01:55:00|1077.2|1075.2|1077.7|1075.7|1078.1|1076.1|1077.2|1075.2|73
1718244000000|2024-06-13 02:00:00|1077.6|1075.6|1078.3|1076.3|1078.4|1076.4|1077.1|1075.1|67
1718244300000|2024-06-13 02:05:00|1077.9|1075.9|1077.5|1075.5|1077.9|1075.9|1076.9|1074.9|37
1718244600000|2024-06-13 02:10:00|1077.3|1075.3|1077.3|1075.3|1077.6|1075.6|1077|1075|26
1718244900000|2024-06-13 02:15:00|1077.1|1075.1|1076.3|1074.3|1077.1|1075.1|1076.2|1074.2|82
1718245200000|2024-06-13 02:20:00|1076.1|1074.1|1075.9|1073.9|1076.1|1074.1|1075.8|1073.8|60
1718245500000|2024-06-13 02:25:00|1075.8|1073.8|1074.6|1072.6|1075.8|1073.8|1074.1|1072.1|130
1718245800000|2024-06-13 02:30:00|1074.7|1072.7|1074.3|1072.3|1074.9|1072.9|1074.2|1072.2|432
1718246100000|2024-06-13 02:35:00|1074.2|1072.2|1074.2|1072.2|1074.5|1072.5|1073.5|1071.5|119
1718246400000|2024-06-13 02:40:00|1074.3|1072.3|1075|1073|1075.1|1073.1|1074|1072|141
1718246700000|2024-06-13 02:45:00|1075.1|1073.1|1074.5|1072.5|1075.1|1073.1|1074.1|1072.1|1947
1718247000000|2024-06-13 02:50:00|1074.6|1072.6|1074|1072|1074.8|1072.8|1074|1072|74
1718247300000|2024-06-13 02:55:00|1073.9|1071.9|1074.6|1072.6|1074.6|1072.6|1073.9|1071.9|28
1718247600000|2024-06-13 03:00:00|1074.7|1072.7|1074.2|1072.2|1074.7|1072.7|1074.1|1072.1|38
1718247900000|2024-06-13 03:05:00|1074|1072|1074.2|1072.2|1074.6|1072.6|1073.8|1071.8|65
1718248200000|2024-06-13 03:10:00|1074.3|1072.3|1074.6|1072.6|1074.8|1072.8|1074.1|1072.1|54
1718248500000|2024-06-13 03:15:00|1074.7|1072.7|1074.1|1072.1|1074.7|1072.7|1074|1072|78
1718248800000|2024-06-13 03:20:00|1074.2|1072.2|1074.4|1072.4|1074.4|1072.4|1073.9|1071.9|58
1718249100000|2024-06-13 03:25:00|1074.3|1072.3|1074.5|1072.5|1074.6|1072.6|1074.3|1072.3|22
1718249400000|2024-06-13 03:30:00|1074.6|1072.6|1074.8|1072.8|1075.1|1073.1|1074.6|1072.6|78
1718249700000|2024-06-13 03:35:00|1074.7|1072.7|1074.8|1072.8|1074.9|1072.9|1074.5|1072.5|97
1718250000000|2024-06-13 03:40:00|1074.9|1072.9|1074.9|1072.9|1074.9|1072.9|1074.8|1072.8|76
1718250300000|2024-06-13 03:45:00|1075|1073|1075.2|1073.2|1075.4|1073.4|1074.9|1072.9|102
1718250600000|2024-06-13 03:50:00|1075|1073|1075|1073|1075.2|1073.2|1075|1073|65
1718250900000|2024-06-13 03:55:00|1074.9|1072.9|1074.8|1072.8|1074.9|1072.9|1074.7|1072.7|79
1718251200000|2024-06-13 04:00:00|1074.7|1072.7|1074.6|1072.6|1074.9|1072.9|1074.6|1072.6|51
1718251500000|2024-06-13 04:05:00|1074.7|1072.7|1074.7|1072.7|1074.8|1072.8|1074.7|1072.7|25
1718251800000|2024-06-13 04:10:00|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|1074.4|1072.4|19
1718252100000|2024-06-13 04:15:00|1074.3|1072.3|1073.8|1071.8|1074.3|1072.3|1073.7|1071.7|51
1718252400000|2024-06-13 04:20:00|1073.7|1071.7|1073.7|1071.7|1073.8|1071.8|1073.7|1071.7|45
1718252700000|2024-06-13 04:25:00|1073.5|1071.5|1074|1072|1074.1|1072.1|1073.5|1071.5|27
1718253000000|2024-06-13 04:30:00|1074.1|1072.1|1074.7|1072.7|1074.8|1072.8|1074.1|1072.1|101
1718253300000|2024-06-13 04:35:00|1074.6|1072.6|1074.7|1072.7|1074.7|1072.7|1074.4|1072.4|66
1718253600000|2024-06-13 04:40:00|1074.8|1072.8|1075.2|1073.2|1075.3|1073.3|1074.7|1072.7|95
1718253900000|2024-06-13 04:45:00|1075.3|1073.3|1075.7|1073.7|1075.9|1073.9|1075.3|1073.3|96
1718254200000|2024-06-13 04:50:00|1075.5|1073.5|1075.2|1073.2|1075.6|1073.6|1075.2|1073.2|31
1718254500000|2024-06-13 04:55:00|||||||||14
1718254800000|2024-06-13 05:00:00|1075.3|1073.3|1075|1073|1075.4|1073.4|1074.8|1072.8|495
1718255100000|2024-06-13 05:05:00|1074.9|1072.9|1074.8|1072.8|1075|1073|1074.6|1072.6|64
1718255400000|2024-06-13 05:10:00|1074.9|1072.9|1074.7|1072.7|1074.9|1072.9|1074.5|1072.5|90
1718255700000|2024-06-13 05:15:00|1074.4|1072.4|1074.3|1072.3|1074.4|1072.4|1074.1|1072.1|140
1718256000000|2024-06-13 05:20:00|1074.1|1072.1|1074.3|1072.3|1074.6|1072.6|1074.1|1072.1|64
1718256300000|2024-06-13 05:25:00|1074.4|1072.4|1074.8|1072.8|1074.8|1072.8|1074.4|1072.4|58
1718256600000|2024-06-13 05:30:00|1074.7|1072.7|1074.6|1072.6|1074.7|1072.7|1074.3|1072.3|58
1718256900000|2024-06-13 05:35:00|1074.5|1072.5|1074.9|1072.9|1074.9|1072.9|1074.5|1072.5|44
1718257200000|2024-06-13 05:40:00|1074.7|1072.7|1074.4|1072.4|1075|1073|1074.3|1072.3|68
1718257500000|2024-06-13 05:45:00|1074.5|1072.5|1074.1|1072.1|1074.5|1072.5|1074|1072|43
1718257800000|2024-06-13 05:50:00|1074.2|1072.2|1074.1|1072.1|1074.3|1072.3|1074.1|1072.1|91
1718258100000|2024-06-13 05:55:00|1073.8|1071.8|1074.3|1072.3|1074.3|1072.3|1073.8|1071.8|48
1718258400000|2024-06-13 06:00:00|1074.4|1072.4|1074.5|1072.5|1074.7|1072.7|1074.2|1072.2|93
1718258700000|2024-06-13 06:05:00|1074.4|1072.4|1074.4|1072.4|1074.5|1072.5|1074.2|1072.2|160
1718259000000|2024-06-13 06:10:00|1074.6|1072.6|1074.4|1072.4|1074.6|1072.6|1074.4|1072.4|24
1718259300000|2024-06-13 06:15:00|1074.5|1072.5|1074.6|1072.6|1074.7|1072.7|1074.5|1072.5|34
1718259600000|2024-06-13 06:20:00|1074.8|1072.8|1075.2|1073.2|1075.4|1073.4|1074.6|1072.6|63
1718259900000|2024-06-13 06:25:00|1075.3|1073.3|1074.7|1072.7|1075.3|1073.3|1074.7|1072.7|150
1718260200000|2024-06-13 06:30:00|1074.8|1072.8|1075|1073|1075.1|1073.1|1074.8|1072.8|128
1718260500000|2024-06-13 06:35:00|1075.1|1073.1|1075.2|1073.2|1075.4|1073.4|1075.1|1073.1|56
1718260800000|2024-06-13 06:40:00|1075.3|1073.3|1075.5|1073.5|1075.5|1073.5|1075.2|1073.2|147
1718261100000|2024-06-13 06:45:00|1075.6|1073.6|1075.4|1073.4|1075.6|1073.6|1075.1|1073.1|73
1718261400000|2024-06-13 06:50:00|1075.5|1073.5|1075.4|1073.4|1075.7|1073.7|1075.3|1073.3|47
1718261700000|2024-06-13 06:55:00|1075.5|1073.5|1075.9|1073.9|1075.9|1073.9|1075.5|1073.5|50
1718262000000|2024-06-13 07:00:00|1076|1074|1076.5|1074.5|1076.5|1074.5|1075.8|1073.8|202
1718262300000|2024-06-13 07:05:00|1076.6|1074.6|1077|1075|1077.4|1075.4|1076.5|1074.5|343
1718262600000|2024-06-13 07:10:00|1076.9|1074.9|1077|1075|1077.1|1075.1|1076.6|1074.6|417
1718262900000|2024-06-13 07:15:00|1077.1|1075.1|1077.4|1075.4|1077.4|1075.4|1077|1075|365
1718263200000|2024-06-13 07:20:00|1077.5|1075.5|1077.4|1075.4|1077.7|1075.7|1077.3|1075.3|217
1718263500000|2024-06-13 07:25:00|1077.5|1075.5|1077.2|1075.2|1077.5|1075.5|1077|1075|125
1718263800000|2024-06-13 07:30:00|1077.1|1075.1|1077.2|1075.2|1077.4|1075.4|1077.1|1075.1|222
1718264100000|2024-06-13 07:35:00|1077.3|1075.3|1076.8|1074.8|1077.3|1075.3|1076.6|1074.6|96
1718264400000|2024-06-13 07:40:00|1076.9|1074.9|1077.5|1075.5|1077.6|1075.6|1076.8|1074.8|4793
1718264700000|2024-06-13 07:45:00|1077.6|1075.6|1077.9|1075.9|1078.2|1076.2|1077.6|1075.6|5471
1718265000000|2024-06-13 07:50:00|1078.1|1076.1|1077.5|1075.5|1078.1|1076.1|1077.4|1075.4|96
1718265300000|2024-06-13 07:55:00|1077.4|1075.4|1077.4|1075.4|1077.4|1075.4|1077|1075|160
1718265600000|2024-06-13 08:00:00|1077.5|1075.5|1077.3|1075.3|1077.6|1075.6|1076.9|1074.9|493
1718265900000|2024-06-13 08:05:00|1077.2|1075.2|1077.1|1075.1|1077.5|1075.5|1076.5|1074.5|406
1718266200000|2024-06-13 08:10:00|1077.2|1075.2|1076.6|1074.6|1077.2|1075.2|1076.6|1074.6|215
1718266500000|2024-06-13 08:15:00|1076.5|1074.5|1076.8|1074.8|1076.8|1074.8|1076.3|1074.3|1033
1718266800000|2024-06-13 08:20:00|1076.7|1074.7|1077|1075|1077|1075|1076.5|1074.5|185
1718267100000|2024-06-13 08:25:00|1077.1|1075.1|1077.2|1075.2|1077.5|1075.5|1076.9|1074.9|151
1718267400000|2024-06-13 08:30:00|1077.3|1075.3|1076.9|1074.9|1077.3|1075.3|1076.8|1074.8|751
1718267700000|2024-06-13 08:35:00|1076.8|1074.8|1076.9|1074.9|1077.1|1075.1|1076.6|1074.6|1364
1718268000000|2024-06-13 08:40:00|1076.8|1074.8|1076.5|1074.5|1076.9|1074.9|1076.4|1074.4|442
1718268300000|2024-06-13 08:45:00|1076.4|1074.4|1076.4|1074.4|1076.5|1074.5|1076.1|1074.1|507
1718268600000|2024-06-13 08:50:00|1076.3|1074.3|1076.3|1074.3|1076.5|1074.5|1076.2|1074.2|2321
1718268900000|2024-06-13 08:55:00|1076.2|1074.2|1076.8|1074.8|1076.9|1074.9|1076.2|1074.2|480
1718269200000|2024-06-13 09:00:00|1076.9|1074.9|1076.6|1074.6|1077|1075|1076.6|1074.6|553
1718269500000|2024-06-13 09:05:00|1076.5|1074.5|1077|1075|1077.2|1075.2|1076.5|1074.5|615
1718269800000|2024-06-13 09:10:00|1077.1|1075.1|1077.3|1075.3|1077.4|1075.4|1077.1|1075.1|434
1718270100000|2024-06-13 09:15:00|1077.4|1075.4|1077.7|1075.7|1077.7|1075.7|1077.3|1075.3|638
1718270400000|2024-06-13 09:20:00|1077.6|1075.6|1077.3|1075.3|1077.7|1075.7|1077.2|1075.2|622
1718270700000|2024-06-13 09:25:00|1077.2|1075.2|1076.7|1074.7|1077.2|1075.2|1076.7|1074.7|1304
1718271000000|2024-06-13 09:30:00|1076.6|1074.6|1076.2|1074.2|1077.9|1075.9|1076.1|1074.1|3158
1718271300000|2024-06-13 09:35:00|1076.1|1074.1|1076|1074|1076.3|1074.3|1075.9|1073.9|250
1718271600000|2024-06-13 09:40:00|1075.9|1073.9|1075.7|1073.7|1075.9|1073.9|1075.6|1073.6|211
1718271900000|2024-06-13 09:45:00|1075.6|1073.6|1075.5|1073.5|1076.1|1074.1|1075.5|1073.5|236
1718272200000|2024-06-13 09:50:00|1075.6|1073.6|1076|1074|1076.1|1074.1|1075.6|1073.6|470
1718272500000|2024-06-13 09:55:00|1076.1|1074.1|1076.2|1074.2|1076.3|1074.3|1076|1074|1837
1718272800000|2024-06-13 10:00:00|1076.1|1074.1|1076.2|1074.2|1076.2|1074.2|1075.9|1073.9|2043
1718273100000|2024-06-13 10:05:00|1076.3|1074.3|1076.2|1074.2|1076.4|1074.4|1076|1074|790
1718273400000|2024-06-13 10:10:00|1076.1|1074.1|1075.8|1073.8|1076.1|1074.1|1075.8|1073.8|1517
1718273700000|2024-06-13 10:15:00|1075.9|1073.9|1075|1073|1075.9|1073.9|1074.8|1072.8|1211
1718274000000|2024-06-13 10:20:00|1075.1|1073.1|1075.3|1073.3|1075.3|1073.3|1074.9|1072.9|131
1718274300000|2024-06-13 10:25:00|1075.1|1073.1|1075.6|1073.6|1075.7|1073.7|1075.1|1073.1|117
1718274600000|2024-06-13 10:30:00|1075.5|1073.5|1075.3|1073.3|1075.6|1073.6|1075.2|1073.2|130
1718274900000|2024-06-13 10:35:00|1075.4|1073.4|1075.2|1073.2|1075.4|1073.4|1075.1|1073.1|147
1718275200000|2024-06-13 10:40:00|1075.3|1073.3|1075.4|1073.4|1075.4|1073.4|1075.1|1073.1|184
1718275500000|2024-06-13 10:45:00|1075.3|1073.3|1075.3|1073.3|1075.4|1073.4|1075|1073|83
1718275800000|2024-06-13 10:50:00|1075.2|1073.2|1075|1073|1075.2|1073.2|1074.8|1072.8|156
1718276100000|2024-06-13 10:55:00|1074.9|1072.9|1075|1073|1075.1|1073.1|1074.9|1072.9|116
1718276400000|2024-06-13 11:00:00|1075.1|1073.1|1075.1|1073.1|1075.4|1073.4|1075.1|1073.1|207
1718276700000|2024-06-13 11:05:00|1075|1073|1075.4|1073.4|1075.4|1073.4|1075|1073|661
1718277000000|2024-06-13 11:10:00|1075.5|1073.5|1075.8|1073.8|1075.9|1073.9|1075.3|1073.3|305
1718277300000|2024-06-13 11:15:00|1075.9|1073.9|1075.6|1073.6|1075.9|1073.9|1075.6|1073.6|166
1718277600000|2024-06-13 11:20:00|1075.5|1073.5|1075.4|1073.4|1075.7|1073.7|1075.3|1073.3|144
1718277900000|2024-06-13 11:25:00|1075.3|1073.3|1075.6|1073.6|1075.6|1073.6|1075.3|1073.3|146
1718278200000|2024-06-13 11:30:00|1075.5|1073.5|1075.4|1073.4|1075.7|1073.7|1075.3|1073.3|160
1718278500000|2024-06-13 11:35:00|1075.5|1073.5|1075.6|1073.6|1075.9|1073.9|1075.5|1073.5|109
1718278800000|2024-06-13 11:40:00|1075.5|1073.5|1075.2|1073.2|1075.6|1073.6|1075.2|1073.2|168
1718279100000|2024-06-13 11:45:00|1075.1|1073.1|1075.2|1073.2|1075.4|1073.4|1075.1|1073.1|1093
1718279400000|2024-06-13 11:50:00|1075.1|1073.1|1075.6|1073.6|1075.8|1073.8|1075.1|1073.1|155
1718279700000|2024-06-13 11:55:00|1075.5|1073.5|1075.6|1073.6|1075.7|1073.7|1075.2|1073.2|206
1718280000000|2024-06-13 12:00:00|1075.5|1073.5|1075.3|1073.3|1075.6|1073.6|1075.1|1073.1|10254
1718280300000|2024-06-13 12:05:00|1075.2|1073.2|1075.4|1073.4|1075.5|1073.5|1075.1|1073.1|9202
1718280600000|2024-06-13 12:10:00|1075.5|1073.5|1075.4|1073.4|1075.7|1073.7|1075.2|1073.2|343
1718280900000|2024-06-13 12:15:00|1075.5|1073.5|1075.3|1073.3|1075.6|1073.6|1075.2|1073.2|1811
1718281200000|2024-06-13 12:20:00|1075.4|1073.4|1076.1|1074.1|1076.1|1074.1|1075.4|1073.4|9548
1718281500000|2024-06-13 12:25:00|1076|1074|1077|1075|1077|1075|1076|1074|675
1718281800000|2024-06-13 12:30:00|1077.1|1075.1|1080.4|1078.4|1081.4|1079.4|1076.4|1074.4|8253
1718282100000|2024-06-13 12:35:00|1080.3|1078.3|1078.3|1076.3|1080.4|1078.4|1078.1|1076.1|608
1718282400000|2024-06-13 12:40:00|1078.4|1076.4|1077.2|1075.2|1078.7|1076.7|1077.2|1075.2|1467
1718282700000|2024-06-13 12:45:00|1077.1|1075.1|1076.6|1074.6|1078.6|1076.6|1076.5|1074.5|327
1718283000000|2024-06-13 12:50:00|1076.5|1074.5|1077.6|1075.6|1077.6|1075.6|1076.1|1074.1|1555
1718283300000|2024-06-13 12:55:00|1077.8|1075.8|1076.8|1074.8|1077.8|1075.8|1076.7|1074.7|536
1718283600000|2024-06-13 13:00:00|1076.9|1074.9|1076.2|1074.2|1077.3|1075.3|1076.1|1074.1|277
1718283900000|2024-06-13 13:05:00|1076.1|1074.1|1076|1074|1076.6|1074.6|1075.9|1073.9|511
1718284200000|2024-06-13 13:10:00|1076.1|1074.1|1076.2|1074.2|1076.6|1074.6|1075.9|1073.9|466
1718284500000|2024-06-13 13:15:00|1076.4|1074.4|1076.5|1074.5|1076.9|1074.9|1076.3|1074.3|3546
1718284800000|2024-06-13 13:20:00|1076.4|1074.4|1076.8|1074.8|1077|1075|1076.2|1074.2|453
1718285100000|2024-06-13 13:25:00|1076.7|1074.7|1076.8|1074.8|1077.1|1075.1|1076.6|1074.6|391
1718285400000|2024-06-13 13:30:00|1076.1|1075.6|1077.5|1077|1078.1|1077.6|1075.7|1075.2|4123
1718285700000|2024-06-13 13:35:00|1077.6|1077.1|1076.9|1076.4|1077.6|1077.1|1076.4|1075.9|1267
1718286000000|2024-06-13 13:40:00|1077|1076.5|1075.5|1075|1077.1|1076.6|1075.5|1075|2213
1718286300000|2024-06-13 13:45:00|1075.4|1074.9|1075.2|1074.7|1075.4|1074.9|1074.7|1074.2|1636
1718286600000|2024-06-13 13:50:00|1075.3|1074.8|1074.1|1073.6|1075.4|1074.9|1073.9|1073.4|1554
1718286900000|2024-06-13 13:55:00|1074.2|1073.7|1073.3|1072.8|1074.3|1073.8|1073.1|1072.6|1678
1718287200000|2024-06-13 14:00:00|1073.4|1072.9|1073.8|1073.3|1074.2|1073.7|1073.4|1072.9|1378
1718287500000|2024-06-13 14:05:00|1073.9|1073.4|1073.8|1073.3|1074.1|1073.6|1073.6|1073.1|1852
1718287800000|2024-06-13 14:10:00|1073.7|1073.2|1071.9|1071.4|1073.9|1073.4|1071.9|1071.4|1871
1718288100000|2024-06-13 14:15:00|1071.8|1071.3|1071.8|1071.3|1072.4|1071.9|1071.7|1071.2|2228
1718288400000|2024-06-13 14:20:00|1071.7|1071.2|1071.3|1070.8|1072|1071.5|1071.1|1070.6|1865
1718288700000|2024-06-13 14:25:00|1071.4|1070.9|1071.5|1071|1071.6|1071.1|1070.6|1070.1|1871
1718289000000|2024-06-13 14:30:00|1071.6|1071.1|1071.2|1070.7|1072|1071.5|1071|1070.5|1540
1718289300000|2024-06-13 14:35:00|1071|1070.5|1071.4|1070.9|1071.6|1071.1|1070.9|1070.4|1162
1718289600000|2024-06-13 14:40:00|1071.2|1070.7|1071.1|1070.6|1071.4|1070.9|1070.6|1070.1|1434
1718289900000|2024-06-13 14:45:00|1071.2|1070.7|1071.5|1071|1071.6|1071.1|1071|1070.5|1729
1718290200000|2024-06-13 14:50:00|1071.4|1070.9|1071.3|1070.8|1071.6|1071.1|1071.1|1070.6|1345
1718290500000|2024-06-13 14:55:00|1071.4|1070.9|1071|1070.5|1071.5|1071|1070.8|1070.3|1405
1718290800000|2024-06-13 15:00:00|1070.9|1070.4|1070.2|1069.7|1071.1|1070.6|1070.2|1069.7|2219
1718291100000|2024-06-13 15:05:00|1070.1|1069.6|1070.8|1070.3|1071|1070.5|1070.1|1069.6|1353
1718291400000|2024-06-13 15:10:00|1070.6|1070.1|1070.7|1070.2|1071.4|1070.9|1070.6|1070.1|1423
1718291700000|2024-06-13 15:15:00|1070.8|1070.3|1070.9|1070.4|1070.9|1070.4|1070.3|1069.8|1171
1718292000000|2024-06-13 15:20:00|1070.8|1070.3|1071.4|1070.9|1071.4|1070.9|1070.8|1070.3|952
1718292300000|2024-06-13 15:25:00|1071.5|1071|1071.3|1070.8|1071.6|1071.1|1071.1|1070.6|1039
1718292600000|2024-06-13 15:30:00|1071.4|1070.9|1072.2|1071.7|1072.2|1071.7|1071.3|1070.8|1502
1718292900000|2024-06-13 15:35:00|1072.1|1071.6|1071.5|1071|1072.5|1072|1071.5|1071|1405
1718293200000|2024-06-13 15:40:00|1071.6|1071.1|1072.2|1071.7|1072.3|1071.8|1071.6|1071.1|1156
1718293500000|2024-06-13 15:45:00|1072.3|1071.8|1071.6|1071.1|1072.3|1071.8|1071.4|1070.9|965
1718293800000|2024-06-13 15:50:00|1071.5|1071|1071.5|1071|1071.6|1071.1|1071.2|1070.7|1140
1718294100000|2024-06-13 15:55:00|1071.6|1071.1|1070.9|1070.4|1071.6|1071.1|1070.8|1070.3|1061
1718294400000|2024-06-13 16:00:00|1070.8|1070.3|1069.9|1069.4|1070.9|1070.4|1069.9|1069.4|1494
1718294700000|2024-06-13 16:05:00|1070|1069.5|1070.3|1069.8|1070.4|1069.9|1069.9|1069.4|698
1718295000000|2024-06-13 16:10:00|1070.4|1069.9|1070.4|1069.9|1070.8|1070.3|1070.2|1069.7|738
1718295300000|2024-06-13 16:15:00|1070.3|1069.8|1069.6|1069.1|1070.4|1069.9|1069.6|1069.1|915
1718295600000|2024-06-13 16:20:00|1069.5|1069|1068.9|1068.4|1069.9|1069.4|1068.9|1068.4|770
1718295900000|2024-06-13 16:25:00|1068.8|1068.3|1068.8|1068.3|1069.1|1068.6|1068.4|1067.9|3691
1718296200000|2024-06-13 16:30:00|1068.7|1068.2|1069.4|1068.9|1069.4|1068.9|1068.5|1068|896
1718296500000|2024-06-13 16:35:00|1069.3|1068.8|1069.3|1068.8|1069.5|1069|1069.3|1068.8|1057
1718296800000|2024-06-13 16:40:00|1069.4|1068.9|1069.2|1068.7|1069.5|1069|1069|1068.5|772
1718297100000|2024-06-13 16:45:00|1069.3|1068.8|1068.8|1068.3|1069.3|1068.8|1068.6|1068.1|664
1718297400000|2024-06-13 16:50:00|1068.9|1068.4|1070.1|1069.6|1070.3|1069.8|1068.9|1068.4|754
1718297700000|2024-06-13 16:55:00|1070|1069.5|1070|1069.5|1070.3|1069.8|1069.7|1069.2|3447
1718298000000|2024-06-13 17:00:00|1070.1|1069.6|1070.4|1069.9|1070.7|1070.2|1069.9|1069.4|2311
1718298300000|2024-06-13 17:05:00|1070.5|1070|1070.3|1069.8|1070.7|1070.2|1070.1|1069.6|1678
1718298600000|2024-06-13 17:10:00|1070.4|1069.9|1070.9|1070.4|1070.9|1070.4|1070.3|1069.8|1552
1718298900000|2024-06-13 17:15:00|1070.7|1070.2|1070.2|1069.7|1070.7|1070.2|1070.2|1069.7|1814
1718299200000|2024-06-13 17:20:00|1070.1|1069.6|1070.3|1069.8|1070.3|1069.8|1070.1|1069.6|946
1718299500000|2024-06-13 17:25:00|1070.4|1069.9|1070.1|1069.6|1070.5|1070|1070|1069.5|504
1718299800000|2024-06-13 17:30:00|1070.2|1069.7|1069.8|1069.3|1070.2|1069.7|1069.8|1069.3|406
1718300100000|2024-06-13 17:35:00|1069.9|1069.4|1069.9|1069.4|1070.1|1069.6|1069.7|1069.2|4466
1718300400000|2024-06-13 17:40:00|1070|1069.5|1070.4|1069.9|1070.5|1070|1070|1069.5|16889
1718300700000|2024-06-13 17:45:00|1070.5|1070|1070.5|1070|1070.6|1070.1|1070.1|1069.6|6095
1718301000000|2024-06-13 17:50:00|1070.6|1070.1|1071.2|1070.7|1071.2|1070.7|1070.6|1070.1|6510
1718301300000|2024-06-13 17:55:00|1071.3|1070.8|1071.5|1071|1071.6|1071.1|1071.2|1070.7|6691
1718301600000|2024-06-13 18:00:00|1071.4|1070.9|1071.2|1070.7|1071.7|1071.2|1071.2|1070.7|1020
1718301900000|2024-06-13 18:05:00|1071.3|1070.8|1071.9|1071.4|1072.1|1071.6|1071.2|1070.7|686
1718302200000|2024-06-13 18:10:00|1071.8|1071.3|1071.5|1071|1071.9|1071.4|1071.5|1071|1780
1718302500000|2024-06-13 18:15:00|1071.4|1070.9|1070.9|1070.4|1071.4|1070.9|1070.9|1070.4|415
1718302800000|2024-06-13 18:20:00|1071|1070.5|1071.4|1070.9|1071.5|1071|1071|1070.5|291
1718303100000|2024-06-13 18:25:00|1071.5|1071|1071.3|1070.8|1071.6|1071.1|1071.3|1070.8|1175
1718303400000|2024-06-13 18:30:00|1071.4|1070.9|1071.5|1071|1071.6|1071.1|1071.3|1070.8|877
1718303700000|2024-06-13 18:35:00|1071.4|1070.9|1071.2|1070.7|1071.6|1071.1|1071.2|1070.7|364
1718304000000|2024-06-13 18:40:00|1071.3|1070.8|1072.1|1071.6|1072.1|1071.6|1071.3|1070.8|280
1718304300000|2024-06-13 18:45:00|1072.2|1071.7|1071.9|1071.4|1072.2|1071.7|1071.7|1071.2|551
1718304600000|2024-06-13 18:50:00|1071.8|1071.3|1072|1071.5|1072.2|1071.7|1071.8|1071.3|372
1718304900000|2024-06-13 18:55:00|1071.9|1071.4|1072.2|1071.7|1072.2|1071.7|1071.9|1071.4|431
1718305200000|2024-06-13 19:00:00|1072|1071.5|1072.5|1072|1072.5|1072|1071.8|1071.3|1097
1718305500000|2024-06-13 19:05:00|1072.6|1072.1|1072.5|1072|1072.6|1072.1|1072.4|1071.9|378
1718305800000|2024-06-13 19:10:00|1072.4|1071.9|1072.3|1071.8|1072.6|1072.1|1072.3|1071.8|608
1718306100000|2024-06-13 19:15:00|1072.2|1071.7|1072.4|1071.9|1072.5|1072|1072|1071.5|668
1718306400000|2024-06-13 19:20:00|1072.5|1072|1072.7|1072.2|1072.9|1072.4|1072.5|1072|526
1718306700000|2024-06-13 19:25:00|1072.6|1072.1|1072.5|1072|1072.7|1072.2|1072.5|1072|923
1718307000000|2024-06-13 19:30:00|1072.4|1071.9|1072.5|1072|1072.5|1072|1072.1|1071.6|5069
1718307300000|2024-06-13 19:35:00|1072.4|1071.9|1072.6|1072.1|1072.6|1072.1|1072.2|1071.7|1948
1718307600000|2024-06-13 19:40:00|1072.7|1072.2|1072.4|1071.9|1072.8|1072.3|1072.3|1071.8|356
1718307900000|2024-06-13 19:45:00|1072.5|1072|1072.3|1071.8|1072.6|1072.1|1072.2|1071.7|666
1718308200000|2024-06-13 19:50:00|1072.2|1071.7|1072.2|1071.7|1072.5|1072|1072|1071.5|1007
1718308500000|2024-06-13 19:55:00|1072.3|1071.8|1072.4|1071.9|1072.9|1072.4|1072.2|1071.7|9806
1718308800000|2024-06-13 20:00:00|1072.9|1070.9|1072.8|1070.8|1073|1071|1072.7|1070.7|773
1718309100000|2024-06-13 20:05:00|1073.1|1071.1|1073|1071|1073.3|1071.3|1072.9|1070.9|258
1718309400000|2024-06-13 20:10:00|1073.1|1071.1|1072.9|1070.9|1073.1|1071.1|1072.9|1070.9|2832
1718309700000|2024-06-13 20:15:00|1073|1071|1073.2|1071.2|1073.2|1071.2|1073|1071|76
1718310000000|2024-06-13 20:20:00|1073.3|1071.3|1073.2|1071.2|1073.3|1071.3|1073.2|1071.2|50
1718310300000|2024-06-13 20:25:00|1073.1|1071.1|1073|1071|1073.1|1071.1|1073|1071|71
1718310600000|2024-06-13 20:30:00|1072.9|1070.9|1072.7|1070.7|1073|1071|1072.7|1070.7|64
1718310900000|2024-06-13 20:35:00|1072.8|1070.8|1072.7|1070.7|1072.8|1070.8|1072.7|1070.7|12
1718311200000|2024-06-13 20:40:00|1072.6|1070.6|1072.6|1070.6|1072.6|1070.6|1072.6|1070.6|1
1718311500000|2024-06-13 20:45:00|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|6
1718311800000|2024-06-13 20:50:00|1072.6|1070.6|1072.5|1070.5|1072.7|1070.7|1072.4|1070.4|26
1718312100000|2024-06-13 20:55:00|1072.8|1070.8|1073.1|1071.1|1073.1|1071.1|1072.8|1070.8|24
1718313000000|2024-06-13 21:10:00|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|0
1718315700000|2024-06-13 21:55:00|1073.4|1071.4|1072.6|1070.6|1073.4|1071.4|1072.6|1070.6|40
1718316000000|2024-06-13 22:00:00|1073.2|1071.2|1072.6|1070.6|1073.3|1071.3|1072.6|1070.6|0
1718316300000|2024-06-13 22:05:00|1072.7|1070.7|1072.9|1070.9|1073|1071|1072.5|1070.5|0
1718316600000|2024-06-13 22:10:00|1073|1071|1073.2|1071.2|1073.3|1071.3|1072.9|1070.9|0
1718316900000|2024-06-13 22:15:00|1073.1|1071.1|1073.2|1071.2|1073.3|1071.3|1073.1|1071.1|0
1718317200000|2024-06-13 22:20:00|1073.3|1071.3|1073.5|1071.5|1073.5|1071.5|1073.3|1071.3|0
1718317500000|2024-06-13 22:25:00|1073.6|1071.6|1073.4|1071.4|1073.6|1071.6|1073.4|1071.4|0
1718317800000|2024-06-13 22:30:00|1073.3|1071.3|1073.5|1071.5|1073.5|1071.5|1073.3|1071.3|0
1718318100000|2024-06-13 22:35:00|1073.4|1071.4|1073.4|1071.4|1073.5|1071.5|1073.4|1071.4|0
1718318400000|2024-06-13 22:40:00|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1073.4|1071.4|0
1718318700000|2024-06-13 22:45:00|1073.6|1071.6|1073.5|1071.5|1073.7|1071.7|1073.5|1071.5|0
1718319000000|2024-06-13 22:50:00|1073.4|1071.4|1073.5|1071.5|1073.5|1071.5|1073.4|1071.4|0
1718319300000|2024-06-13 22:55:00|1073.4|1071.4|1073.4|1071.4|1073.5|1071.5|1073.4|1071.4|0
1718319600000|2024-06-13 23:00:00|1073.5|1071.5|1073.3|1071.3|1073.6|1071.6|1073.3|1071.3|0
1718319900000|2024-06-13 23:05:00|1073.2|1071.2|1073.3|1071.3|1073.3|1071.3|1073.1|1071.1|0
1718320200000|2024-06-13 23:10:00|1073.2|1071.2|1073.3|1071.3|1073.3|1071.3|1073.1|1071.1|0
1718320500000|2024-06-13 23:15:00|1073.4|1071.4|1073.5|1071.5|1073.6|1071.6|1073.3|1071.3|0
1718320800000|2024-06-13 23:20:00|1073.6|1071.6|1073.6|1071.6|1073.6|1071.6|1073.5|1071.5|0
1718321100000|2024-06-13 23:25:00|1073.5|1071.5|1073.6|1071.6|1073.6|1071.6|1073.5|1071.5|0
1718321400000|2024-06-13 23:30:00|1073.5|1071.5|1073.7|1071.7|1073.7|1071.7|1073.5|1071.5|0
1718321700000|2024-06-13 23:35:00|1073.6|1071.6|1073.6|1071.6|1073.6|1071.6|1073.5|1071.5|0
1718322000000|2024-06-13 23:40:00|1073.5|1071.5|1073.7|1071.7|1073.7|1071.7|1073.5|1071.5|0
1718322300000|2024-06-13 23:45:00|1073.8|1071.8|1073.9|1071.9|1073.9|1071.9|1073.6|1071.6|0
1718322600000|2024-06-13 23:50:00|1073.8|1071.8|1073.7|1071.7|1073.9|1071.9|1073.7|1071.7|0
1718322900000|2024-06-13 23:55:00|1073.8|1071.8|1073.8|1071.8|1073.9|1071.9|1073.7|1071.7|0
1718323200000|2024-06-14 00:00:00|1073.7|1071.7|1074|1072|1074.2|1072.2|1073.6|1071.6|292
1718323500000|2024-06-14 00:05:00|1073.4|1071.4|1073.3|1071.3|1073.7|1071.7|1073.3|1071.3|37
1718323800000|2024-06-14 00:10:00|1073.1|1071.1|1073.5|1071.5|1073.7|1071.7|1072.9|1070.9|77
1718324100000|2024-06-14 00:15:00|1073.6|1071.6|1073.5|1071.5|1073.8|1071.8|1073.2|1071.2|47
1718324400000|2024-06-14 00:20:00|1073.4|1071.4|1073.6|1071.6|1073.9|1071.9|1073.4|1071.4|21
1718324700000|2024-06-14 00:25:00|1073.4|1071.4|1073.6|1071.6|1073.7|1071.7|1073.3|1071.3|23
1718325000000|2024-06-14 00:30:00|1073.5|1071.5|1073.6|1071.6|1073.7|1071.7|1073.4|1071.4|22
1718325300000|2024-06-14 00:35:00|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.5|1071.5|9
1718325600000|2024-06-14 00:40:00|1073.7|1071.7|1073.8|1071.8|1074.2|1072.2|1073.7|1071.7|16
1718325900000|2024-06-14 00:45:00|1073.9|1071.9|1074|1072|1074.4|1072.4|1073.8|1071.8|2625
1718326200000|2024-06-14 00:50:00|1074.5|1072.5|1074.7|1072.7|1074.7|1072.7|1074.4|1072.4|24
1718326500000|2024-06-14 00:55:00|1074.3|1072.3|1074.1|1072.1|1074.3|1072.3|1074.1|1072.1|15
1718326800000|2024-06-14 01:00:00|1074|1072|1074.3|1072.3|1074.4|1072.4|1073.5|1071.5|113
1718327100000|2024-06-14 01:05:00|1074.2|1072.2|1074.2|1072.2|1074.3|1072.3|1073.9|1071.9|27
1718327400000|2024-06-14 01:10:00|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|413
1718327700000|2024-06-14 01:15:00|1073.6|1071.6|1073.7|1071.7|1073.9|1071.9|1073.3|1071.3|37
1718328000000|2024-06-14 01:20:00|1073.2|1071.2|1073.6|1071.6|1073.7|1071.7|1073.2|1071.2|11
1718328300000|2024-06-14 01:25:00|1073.1|1071.1|1072.8|1070.8|1073.2|1071.2|1072.8|1070.8|13
1718328600000|2024-06-14 01:30:00|1072.7|1070.7|1072.2|1070.2|1073.2|1071.2|1072.1|1070.1|196
1718328900000|2024-06-14 01:35:00|1072.1|1070.1|1072.6|1070.6|1073.2|1071.2|1071.7|1069.7|51
1718329200000|2024-06-14 01:40:00|1072.5|1070.5|1072.5|1070.5|1073.5|1071.5|1072.5|1070.5|24
1718329500000|2024-06-14 01:45:00|1072.6|1070.6|1074.4|1072.4|1074.5|1072.5|1072.6|1070.6|66
1718329800000|2024-06-14 01:50:00|1074.3|1072.3|1075.8|1073.8|1076|1074|1074.1|1072.1|111
1718330100000|2024-06-14 01:55:00|1075.7|1073.7|1075.1|1073.1|1075.7|1073.7|1075|1073|178
1718330400000|2024-06-14 02:00:00|1075.7|1073.7|1074.5|1072.5|1075.7|1073.7|1074.4|1072.4|10
1718330700000|2024-06-14 02:05:00|1075.1|1073.1|1075.2|1073.2|1075.3|1073.3|1075.1|1073.1|9
1718331000000|2024-06-14 02:10:00|1075.1|1073.1|1075.5|1073.5|1075.5|1073.5|1075.1|1073.1|2453
1718331300000|2024-06-14 02:15:00|1074.8|1072.8|1074.1|1072.1|1074.8|1072.8|1074|1072|5
1718331600000|2024-06-14 02:20:00|1073.7|1071.7|1073.4|1071.4|1073.7|1071.7|1073.1|1071.1|25
1718331900000|2024-06-14 02:25:00|1073.6|1071.6|1074|1072|1074|1072|1073.4|1071.4|22
1718332200000|2024-06-14 02:30:00|1074.3|1072.3|1075.1|1073.1|1075.5|1073.5|1073.9|1071.9|153
1718332500000|2024-06-14 02:35:00|1075.2|1073.2|1075.3|1073.3|1075.4|1073.4|1075.1|1073.1|199
1718332800000|2024-06-14 02:40:00|1075.2|1073.2|1075.7|1073.7|1075.7|1073.7|1075|1073|137
1718333100000|2024-06-14 02:45:00|1075.3|1073.3|1075.7|1073.7|1076.2|1074.2|1075.3|1073.3|96
1718333400000|2024-06-14 02:50:00|1076.1|1074.1|1076.2|1074.2|1076.2|1074.2|1075.9|1073.9|33
1718333700000|2024-06-14 02:55:00|1076.1|1074.1|1076.1|1074.1|1076.6|1074.6|1076.1|1074.1|92
1718334000000|2024-06-14 03:00:00|1076.2|1074.2|1076.1|1074.1|1076.3|1074.3|1076|1074|268
1718334300000|2024-06-14 03:05:00|1076.2|1074.2|1076.4|1074.4|1076.6|1074.6|1076.1|1074.1|58
1718334600000|2024-06-14 03:10:00|1076.5|1074.5|1077.4|1075.4|1077.4|1075.4|1076.5|1074.5|82
1718334900000|2024-06-14 03:15:00|1077.5|1075.5|1078|1076|1078.4|1076.4|1077.5|1075.5|101
1718335200000|2024-06-14 03:20:00|1077.6|1075.6|1077|1075|1077.6|1075.6|1076.8|1074.8|39
1718335500000|2024-06-14 03:25:00|1077.1|1075.1|1076.6|1074.6|1077.1|1075.1|1076.6|1074.6|180
1718335800000|2024-06-14 03:30:00|1076.7|1074.7|1076.6|1074.6|1076.7|1074.7|1076.6|1074.6|17
1718336100000|2024-06-14 03:35:00|1076.3|1074.3|1076.6|1074.6|1076.6|1074.6|1076.3|1074.3|31
1718336400000|2024-06-14 03:40:00|1076.5|1074.5|1076.3|1074.3|1076.5|1074.5|1076|1074|62
1718336700000|2024-06-14 03:45:00|1076.4|1074.4|1076.9|1074.9|1077|1075|1076.4|1074.4|85
1718337000000|2024-06-14 03:50:00|1077.1|1075.1|1076.3|1074.3|1077.2|1075.2|1076.3|1074.3|549
1718337300000|2024-06-14 03:55:00|1076.1|1074.1|1076.2|1074.2|1076.3|1074.3|1076|1074|478
1718337600000|2024-06-14 04:00:00|1076.3|1074.3|1076.3|1074.3|1076.4|1074.4|1076.3|1074.3|75
1718337900000|2024-06-14 04:05:00|1076.2|1074.2|1076.5|1074.5|1076.7|1074.7|1076.2|1074.2|89
1718338200000|2024-06-14 04:10:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|25
1718338500000|2024-06-14 04:15:00|1076.1|1074.1|1076.1|1074.1|1076.1|1074.1|1076.1|1074.1|23
1718338800000|2024-06-14 04:20:00|1076.2|1074.2|1076.2|1074.2|1076.2|1074.2|1076.2|1074.2|28
1718339100000|2024-06-14 04:25:00|1076.4|1074.4|1076.4|1074.4|1076.4|1074.4|1076.4|1074.4|17
1718339400000|2024-06-14 04:30:00|1076.3|1074.3|1076.3|1074.3|1076.4|1074.4|1076.3|1074.3|43
1718339700000|2024-06-14 04:35:00|1076.4|1074.4|1076.5|1074.5|1076.5|1074.5|1076.4|1074.4|9
1718340000000|2024-06-14 04:40:00|1076.6|1074.6|1076.6|1074.6|1076.6|1074.6|1076.6|1074.6|1
1718340300000|2024-06-14 04:45:00|1076.4|1074.4|1076.5|1074.5|1076.5|1074.5|1076.4|1074.4|28
1718340600000|2024-06-14 04:50:00|1076.6|1074.6|1076.6|1074.6|1076.7|1074.7|1076.5|1074.5|50
1718340900000|2024-06-14 04:55:00|1076.5|1074.5|1076.7|1074.7|1076.7|1074.7|1076.5|1074.5|27
1718341200000|2024-06-14 05:00:00|1076.6|1074.6|1077.1|1075.1|1077.1|1075.1|1076.6|1074.6|54
1718341500000|2024-06-14 05:05:00|1076.7|1074.7|1076.5|1074.5|1076.7|1074.7|1076|1074|50
1718341800000|2024-06-14 05:10:00|1076.4|1074.4|1076.6|1074.6|1076.7|1074.7|1076.4|1074.4|11
1718342100000|2024-06-14 05:15:00|1076.9|1074.9|1077|1075|1077.5|1075.5|1076.9|1074.9|49
1718342400000|2024-06-14 05:20:00|1077.4|1075.4|1077.1|1075.1|1077.7|1075.7|1077.1|1075.1|36
1718342700000|2024-06-14 05:25:00|1077.4|1075.4|1077.5|1075.5|1078.1|1076.1|1077.4|1075.4|38
1718343000000|2024-06-14 05:30:00|1077.6|1075.6|1077.6|1075.6|1078.1|1076.1|1077.6|1075.6|13
1718343300000|2024-06-14 05:35:00|1077.7|1075.7|1078.7|1076.7|1078.7|1076.7|1077.7|1075.7|49
1718343600000|2024-06-14 05:40:00|1078.8|1076.8|1078.9|1076.9|1079|1077|1078.7|1076.7|65
1718343900000|2024-06-14 05:45:00|1079|1077|1078.7|1076.7|1079|1077|1078.2|1076.2|83
1718344200000|2024-06-14 05:50:00|1078.6|1076.6|1078|1076|1078.6|1076.6|1077.8|1075.8|26
1718344500000|2024-06-14 05:55:00|1078.2|1076.2|1078.3|1076.3|1078.4|1076.4|1078|1076|22
1718344800000|2024-06-14 06:00:00|1078.2|1076.2|1077.8|1075.8|1078.5|1076.5|1077.5|1075.5|113
1718345100000|2024-06-14 06:05:00|1077.9|1075.9|1077.9|1075.9|1077.9|1075.9|1077.8|1075.8|28
1718345400000|2024-06-14 06:10:00|1077.7|1075.7|1077.2|1075.2|1078.1|1076.1|1077.2|1075.2|2873
1718345700000|2024-06-14 06:15:00|1077.3|1075.3|1077.8|1075.8|1077.9|1075.9|1077.3|1075.3|50
1718346000000|2024-06-14 06:20:00|1077.9|1075.9|1077.8|1075.8|1078.2|1076.2|1077.8|1075.8|39
1718346300000|2024-06-14 06:25:00|1077.7|1075.7|1077.7|1075.7|1077.8|1075.8|1077.5|1075.5|28
1718346600000|2024-06-14 06:30:00|1077.8|1075.8|1078.2|1076.2|1078.2|1076.2|1077.7|1075.7|18
1718346900000|2024-06-14 06:35:00|1078.3|1076.3|1078.2|1076.2|1078.5|1076.5|1078.1|1076.1|2380
1718347200000|2024-06-14 06:40:00|1078.1|1076.1|1077.4|1075.4|1078.1|1076.1|1077.4|1075.4|144
1718347500000|2024-06-14 06:45:00|1077.3|1075.3|1077|1075|1077.5|1075.5|1076.9|1074.9|27
1718347800000|2024-06-14 06:50:00|1076.9|1074.9|1076.8|1074.8|1076.9|1074.9|1076.2|1074.2|813
1718348100000|2024-06-14 06:55:00|1076.9|1074.9|1077.1|1075.1|1077.1|1075.1|1076.8|1074.8|15
1718348400000|2024-06-14 07:00:00|1077.2|1075.2|1076.9|1074.9|1077.3|1075.3|1076.9|1074.9|204
1718348700000|2024-06-14 07:05:00|1076.8|1074.8|1076.2|1074.2|1076.8|1074.8|1076|1074|144
1718349000000|2024-06-14 07:10:00|1076.1|1074.1|1075.4|1073.4|1076.4|1074.4|1075.3|1073.3|135
1718349300000|2024-06-14 07:15:00|1075.3|1073.3|1075|1073|1075.6|1073.6|1074.7|1072.7|173
1718349600000|2024-06-14 07:20:00|1074.9|1072.9|1074.6|1072.6|1075.2|1073.2|1074.6|1072.6|145
1718349900000|2024-06-14 07:25:00|1074.5|1072.5|1075.6|1073.6|1075.7|1073.7|1074.5|1072.5|145
1718350200000|2024-06-14 07:30:00|1075.7|1073.7|1075.7|1073.7|1075.7|1073.7|1075.4|1073.4|786
1718350500000|2024-06-14 07:35:00|1075.8|1073.8|1075.3|1073.3|1075.8|1073.8|1075.3|1073.3|216
1718350800000|2024-06-14 07:40:00|1075.2|1073.2|1075.3|1073.3|1075.5|1073.5|1075.2|1073.2|200
1718351100000|2024-06-14 07:45:00|1075.2|1073.2|1075|1073|1075.2|1073.2|1074.7|1072.7|146
1718351400000|2024-06-14 07:50:00|1075.1|1073.1|1075.3|1073.3|1075.5|1073.5|1075.1|1073.1|78
1718351700000|2024-06-14 07:55:00|1075.4|1073.4|1075.5|1073.5|1075.5|1073.5|1075.3|1073.3|479
1718352000000|2024-06-14 08:00:00|1075.4|1073.4|1074.6|1072.6|1075.8|1073.8|1074.6|1072.6|248
1718352300000|2024-06-14 08:05:00|1074.3|1072.3|1074.6|1072.6|1074.6|1072.6|1074|1072|460
1718352600000|2024-06-14 08:10:00|1074.5|1072.5|1074.9|1072.9|1075|1073|1074.1|1072.1|261
1718352900000|2024-06-14 08:15:00|1075|1073|1074.9|1072.9|1075.2|1073.2|1074.9|1072.9|127
1718353200000|2024-06-14 08:20:00|1075|1073|1074.8|1072.8|1075|1073|1074.7|1072.7|85
1718353500000|2024-06-14 08:25:00|1074.9|1072.9|1074.5|1072.5|1074.9|1072.9|1074.4|1072.4|288
1718353800000|2024-06-14 08:30:00|1074.4|1072.4|1074.6|1072.6|1074.8|1072.8|1074.4|1072.4|334
1718354100000|2024-06-14 08:35:00|1074.5|1072.5|1074.9|1072.9|1075.1|1073.1|1074.5|1072.5|141
1718354400000|2024-06-14 08:40:00|1075|1073|1074.9|1072.9|1075.2|1073.2|1074.7|1072.7|103
1718354700000|2024-06-14 08:45:00|1074.7|1072.7|1074.7|1072.7|1074.8|1072.8|1074.6|1072.6|266
1718355000000|2024-06-14 08:50:00|1074.8|1072.8|1074.7|1072.7|1074.9|1072.9|1074.6|1072.6|201
1718355300000|2024-06-14 08:55:00|1074.8|1072.8|1074.6|1072.6|1074.8|1072.8|1074.2|1072.2|154
1718355600000|2024-06-14 09:00:00|1074.7|1072.7|1074.9|1072.9|1075|1073|1074.5|1072.5|122
1718355900000|2024-06-14 09:05:00|1075|1073|1074.2|1072.2|1075|1073|1074.1|1072.1|1130
1718356200000|2024-06-14 09:10:00|1074.3|1072.3|1074.2|1072.2|1074.5|1072.5|1074|1072|89
1718356500000|2024-06-14 09:15:00|1074.1|1072.1|1073.9|1071.9|1074.2|1072.2|1073.9|1071.9|121
1718356800000|2024-06-14 09:20:00|1074.2|1072.2|1074|1072|1074.3|1072.3|1074|1072|185
1718357100000|2024-06-14 09:25:00|1074.2|1072.2|1073.6|1071.6|1074.2|1072.2|1073.6|1071.6|143
1718357400000|2024-06-14 09:30:00|1073.4|1071.4|1072.6|1070.6|1073.4|1071.4|1072.5|1070.5|187
1718357700000|2024-06-14 09:35:00|1072.7|1070.7|1072.2|1070.2|1072.7|1070.7|1071.9|1069.9|663
1718358000000|2024-06-14 09:40:00|1072.1|1070.1|1071.7|1069.7|1072.1|1070.1|1071.6|1069.6|365
1718358300000|2024-06-14 09:45:00|1071.8|1069.8|1072.2|1070.2|1072.5|1070.5|1071.8|1069.8|110
1718358600000|2024-06-14 09:50:00|1072.1|1070.1|1071.7|1069.7|1072.3|1070.3|1071.6|1069.6|179
1718358900000|2024-06-14 09:55:00|1071.8|1069.8|1071.4|1069.4|1071.8|1069.8|1071.2|1069.2|187
1718359200000|2024-06-14 10:00:00|1071.3|1069.3|1069.8|1067.8|1071.3|1069.3|1069.7|1067.7|609
1718359500000|2024-06-14 10:05:00|1069.9|1067.9|1070.6|1068.6|1070.8|1068.8|1069.8|1067.8|178
1718359800000|2024-06-14 10:10:00|1070.8|1068.8|1070.1|1068.1|1071.1|1069.1|1070.1|1068.1|140
1718360100000|2024-06-14 10:15:00|1070.5|1068.5|1070.2|1068.2|1070.6|1068.6|1070.1|1068.1|128
1718360400000|2024-06-14 10:20:00|1070.4|1068.4|1070.1|1068.1|1070.6|1068.6|1069.9|1067.9|108
1718360700000|2024-06-14 10:25:00|1070.3|1068.3|1070.6|1068.6|1070.6|1068.6|1069.9|1067.9|5358
1718361000000|2024-06-14 10:30:00|1070.7|1068.7|1070.9|1068.9|1070.9|1068.9|1070.5|1068.5|490
1718361300000|2024-06-14 10:35:00|1071.1|1069.1|1071.3|1069.3|1071.6|1069.6|1071|1069|94
1718361600000|2024-06-14 10:40:00|1071.4|1069.4|1071.7|1069.7|1071.8|1069.8|1071.4|1069.4|2152
1718361900000|2024-06-14 10:45:00|1071.8|1069.8|1071.7|1069.7|1072|1070|1071.7|1069.7|53
1718362200000|2024-06-14 10:50:00|1071.8|1069.8|1071.7|1069.7|1071.9|1069.9|1071.7|1069.7|563
1718362500000|2024-06-14 10:55:00|1071.8|1069.8|1071.2|1069.2|1071.8|1069.8|1071.1|1069.1|88
1718362800000|2024-06-14 11:00:00|1071.3|1069.3|1070.7|1068.7|1071.3|1069.3|1070.5|1068.5|179
1718363100000|2024-06-14 11:05:00|1070.6|1068.6|1070.1|1068.1|1070.7|1068.7|1069.9|1067.9|66
1718363400000|2024-06-14 11:10:00|1070.4|1068.4|1070.8|1068.8|1070.9|1068.9|1070.4|1068.4|66
1718363700000|2024-06-14 11:15:00|1070.7|1068.7|1070.5|1068.5|1070.8|1068.8|1070.3|1068.3|100
1718364000000|2024-06-14 11:20:00|1070.6|1068.6|1071.2|1069.2|1071.2|1069.2|1070.6|1068.6|141
1718364300000|2024-06-14 11:25:00|1071.3|1069.3|1072.3|1070.3|1072.3|1070.3|1071.2|1069.2|258
1718364600000|2024-06-14 11:30:00|1072.4|1070.4|1072.9|1070.9|1072.9|1070.9|1072.4|1070.4|147
1718364900000|2024-06-14 11:35:00|1072.7|1070.7|1072.4|1070.4|1073|1071|1072.4|1070.4|293
1718365200000|2024-06-14 11:40:00|1072.7|1070.7|1072.4|1070.4|1072.7|1070.7|1072.3|1070.3|79
1718365500000|2024-06-14 11:45:00|1072.5|1070.5|1072.6|1070.6|1072.7|1070.7|1072.2|1070.2|75
1718365800000|2024-06-14 11:50:00|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.3|1070.3|109
1718366100000|2024-06-14 11:55:00|1072.4|1070.4|1071.8|1069.8|1072.4|1070.4|1071.7|1069.7|128
1718366400000|2024-06-14 12:00:00|1071.9|1069.9|1072|1070|1072.2|1070.2|1071.8|1069.8|286
1718366700000|2024-06-14 12:05:00|1071.8|1069.8|1072|1070|1072.3|1070.3|1071.7|1069.7|198
1718367000000|2024-06-14 12:10:00|1071.9|1069.9|1072|1070|1072.3|1070.3|1071.8|1069.8|329
1718367300000|2024-06-14 12:15:00|1072.1|1070.1|1071.6|1069.6|1072.1|1070.1|1071.4|1069.4|4639
1718367600000|2024-06-14 12:20:00|1071.7|1069.7|1072.3|1070.3|1072.3|1070.3|1071.6|1069.6|570
1718367900000|2024-06-14 12:25:00|1072.4|1070.4|1071.7|1069.7|1072.4|1070.4|1071.6|1069.6|183
1718368200000|2024-06-14 12:30:00|1071.6|1069.6|1071|1069|1072.4|1070.4|1070.7|1068.7|532
1718368500000|2024-06-14 12:35:00|1070.9|1068.9|1071.4|1069.4|1071.7|1069.7|1070.7|1068.7|277
1718368800000|2024-06-14 12:40:00|1071.5|1069.5|1071.6|1069.6|1071.6|1069.6|1071|1069|478
1718369100000|2024-06-14 12:45:00|1071.7|1069.7|1071.8|1069.8|1072|1070|1071.6|1069.6|547
1718369400000|2024-06-14 12:50:00|1071.9|1069.9|1071.5|1069.5|1071.9|1069.9|1071.4|1069.4|472
1718369700000|2024-06-14 12:55:00|1071.6|1069.6|1071.7|1069.7|1072|1070|1071.6|1069.6|5843
1718370000000|2024-06-14 13:00:00|1071.6|1069.6|1071.3|1069.3|1071.8|1069.8|1071.2|1069.2|3962
1718370300000|2024-06-14 13:05:00|1071.4|1069.4|1071.3|1069.3|1071.7|1069.7|1071.3|1069.3|1091
1718370600000|2024-06-14 13:10:00|1071.2|1069.2|1071.3|1069.3|1071.4|1069.4|1071.1|1069.1|878
1718370900000|2024-06-14 13:15:00|1071.4|1069.4|1071|1069|1071.5|1069.5|1070.9|1068.9|1139
1718371200000|2024-06-14 13:20:00|1071.1|1069.1|1070.6|1068.6|1071.1|1069.1|1070.5|1068.5|379
1718371500000|2024-06-14 13:25:00|1070.7|1068.7|1070.5|1068.5|1070.7|1068.7|1070.2|1068.2|2404
1718371800000|2024-06-14 13:30:00|1069.8|1069.3|1069.9|1069.4|1069.9|1069.4|1068.8|1068.3|2589
1718372100000|2024-06-14 13:35:00|1070|1069.5|1070.8|1070.3|1070.9|1070.4|1069.5|1069|1780
1718372400000|2024-06-14 13:40:00|1070.9|1070.4|1070.1|1069.6|1071.4|1070.9|1070|1069.5|1596
1718372700000|2024-06-14 13:45:00|1070|1069.5|1069.7|1069.2|1070.6|1070.1|1069.7|1069.2|1401
1718373000000|2024-06-14 13:50:00|1069.6|1069.1|1069.1|1068.6|1069.7|1069.2|1068.8|1068.3|1898
1718373300000|2024-06-14 13:55:00|1069.2|1068.7|1069.8|1069.3|1070.1|1069.6|1069|1068.5|978
1718373600000|2024-06-14 14:00:00|1069.7|1069.2|1068.7|1068.2|1069.7|1069.2|1068.2|1067.7|1375
1718373900000|2024-06-14 14:05:00|1068.8|1068.3|1069.2|1068.7|1069.7|1069.2|1068.5|1068|1077
1718374200000|2024-06-14 14:10:00|1069.1|1068.6|1068.4|1067.9|1069.3|1068.8|1068|1067.5|1218
1718374500000|2024-06-14 14:15:00|1068.5|1068|1069.2|1068.7|1069.5|1069|1068.4|1067.9|881
1718374800000|2024-06-14 14:20:00|1069.1|1068.6|1069.9|1069.4|1069.9|1069.4|1069|1068.5|1208
1718375100000|2024-06-14 14:25:00|1069.8|1069.3|1069.4|1068.9|1070|1069.5|1069.3|1068.8|3779
1718375400000|2024-06-14 14:30:00|1069.3|1068.8|1069|1068.5|1069.4|1068.9|1068.7|1068.2|3493
1718375700000|2024-06-14 14:35:00|1068.9|1068.4|1068.6|1068.1|1069|1068.5|1068.2|1067.7|890
1718376000000|2024-06-14 14:40:00|1068.8|1068.3|1068.7|1068.2|1068.9|1068.4|1068.3|1067.8|478
1718376300000|2024-06-14 14:45:00|1068.8|1068.3|1069.5|1069|1070.1|1069.6|1068.8|1068.3|1785
1718376600000|2024-06-14 14:50:00|1069.4|1068.9|1071|1070.5|1071|1070.5|1069.4|1068.9|916
1718376900000|2024-06-14 14:55:00|1070.9|1070.4|1071.6|1071.1|1071.7|1071.2|1070.9|1070.4|10968
1718377200000|2024-06-14 15:00:00|1071.5|1071|1072|1071.5|1072.1|1071.6|1071.2|1070.7|8326
1718377500000|2024-06-14 15:05:00|1072.1|1071.6|1071.6|1071.1|1072.1|1071.6|1071.4|1070.9|658
1718377800000|2024-06-14 15:10:00|1071.7|1071.2|1072.5|1072|1072.7|1072.2|1071.7|1071.2|879
1718378100000|2024-06-14 15:15:00|1072.4|1071.9|1072.8|1072.3|1072.8|1072.3|1072.2|1071.7|928
1718378400000|2024-06-14 15:20:00|1072.9|1072.4|1073|1072.5|1073.2|1072.7|1072.5|1072|1296
1718378700000|2024-06-14 15:25:00|1072.9|1072.4|1072.3|1071.8|1073|1072.5|1072.2|1071.7|1379
1718379000000|2024-06-14 15:30:00|1072.4|1071.9|1072.3|1071.8|1072.6|1072.1|1072.2|1071.7|1164
1718379300000|2024-06-14 15:35:00|1072.4|1071.9|1072.1|1071.6|1072.6|1072.1|1072.1|1071.6|711
1718379600000|2024-06-14 15:40:00|1072.2|1071.7|1071.6|1071.1|1072.2|1071.7|1071.5|1071|668
1718379900000|2024-06-14 15:45:00|1071.7|1071.2|1070.9|1070.4|1071.8|1071.3|1070.9|1070.4|1283
1718380200000|2024-06-14 15:50:00|1071|1070.5|1071.4|1070.9|1071.5|1071|1070.8|1070.3|849
1718380500000|2024-06-14 15:55:00|1071.3|1070.8|1072|1071.5|1072|1071.5|1071.3|1070.8|658
1718380800000|2024-06-14 16:00:00|1071.9|1071.4|1071.3|1070.8|1071.9|1071.4|1071.2|1070.7|4654
1718381100000|2024-06-14 16:05:00|1071.4|1070.9|1071.3|1070.8|1071.6|1071.1|1071.2|1070.7|8891
1718381400000|2024-06-14 16:10:00|1071.4|1070.9|1071.9|1071.4|1072|1071.5|1071.4|1070.9|779
1718381700000|2024-06-14 16:15:00|1071.8|1071.3|1071.4|1070.9|1071.8|1071.3|1071.1|1070.6|6625
1718382000000|2024-06-14 16:20:00|1071.5|1071|1071.4|1070.9|1071.6|1071.1|1071.4|1070.9|1292
1718382300000|2024-06-14 16:25:00|1071.3|1070.8|1070.8|1070.3|1071.3|1070.8|1070.7|1070.2|1498
1718382600000|2024-06-14 16:30:00|1070.7|1070.2|1070.6|1070.1|1070.9|1070.4|1070.5|1070|1400
1718382900000|2024-06-14 16:35:00|1070.7|1070.2|1071.5|1071|1071.5|1071|1070.7|1070.2|1722
1718383200000|2024-06-14 16:40:00|1071.4|1070.9|1071.6|1071.1|1071.6|1071.1|1071.3|1070.8|1448
1718383500000|2024-06-14 16:45:00|1071.7|1071.2|1071.4|1070.9|1071.7|1071.2|1071.1|1070.6|749
1718383800000|2024-06-14 16:50:00|1071.5|1071|1071.4|1070.9|1071.8|1071.3|1071.2|1070.7|1917
1718384100000|2024-06-14 16:55:00|1071.5|1071|1071.7|1071.2|1071.8|1071.3|1071.5|1071|718
1718384400000|2024-06-14 17:00:00|1071.8|1071.3|1071.9|1071.4|1072.2|1071.7|1071.8|1071.3|892
1718384700000|2024-06-14 17:05:00|1071.8|1071.3|1072.4|1071.9|1072.5|1072|1071.7|1071.2|2487
1718385000000|2024-06-14 17:10:00|1072.5|1072|1072.7|1072.2|1072.7|1072.2|1072.4|1071.9|12653
1718385300000|2024-06-14 17:15:00|1072.6|1072.1|1072.5|1072|1073|1072.5|1072.5|1072|1281
1718385600000|2024-06-14 17:20:00|1072.6|1072.1|1071.9|1071.4|1072.8|1072.3|1071.9|1071.4|751
1718385900000|2024-06-14 17:25:00|1072|1071.5|1072.3|1071.8|1072.5|1072|1071.8|1071.3|498
1718386200000|2024-06-14 17:30:00|1072.4|1071.9|1072.2|1071.7|1072.4|1071.9|1071.9|1071.4|1288
1718386500000|2024-06-14 17:35:00|1072.3|1071.8|1072.2|1071.7|1072.3|1071.8|1072.1|1071.6|836
1718386800000|2024-06-14 17:40:00|1072.1|1071.6|1071.8|1071.3|1072.1|1071.6|1071.6|1071.1|541
1718387100000|2024-06-14 17:45:00|1071.7|1071.2|1071.5|1071|1072.1|1071.6|1071.4|1070.9|626
1718387400000|2024-06-14 17:50:00|1071.4|1070.9|1071.8|1071.3|1071.8|1071.3|1071.3|1070.8|623
1718387700000|2024-06-14 17:55:00|1071.9|1071.4|1071.2|1070.7|1071.9|1071.4|1071|1070.5|691
1718388000000|2024-06-14 18:00:00|1071.3|1070.8|1071.2|1070.7|1071.3|1070.8|1070.9|1070.4|942
1718388300000|2024-06-14 18:05:00|1071.3|1070.8|1070.6|1070.1|1071.6|1071.1|1070.5|1070|1005
1718388600000|2024-06-14 18:10:00|1070.7|1070.2|1070.5|1070|1070.8|1070.3|1070.5|1070|3017
1718388900000|2024-06-14 18:15:00|1070.6|1070.1|1070.8|1070.3|1070.8|1070.3|1070.3|1069.8|714
1718389200000|2024-06-14 18:20:00|1070.9|1070.4|1071.2|1070.7|1071.4|1070.9|1070.8|1070.3|659
1718389500000|2024-06-14 18:25:00|1071.3|1070.8|1071.1|1070.6|1071.5|1071|1071|1070.5|815
1718389800000|2024-06-14 18:30:00|1071|1070.5|1071.4|1070.9|1071.4|1070.9|1070.9|1070.4|798
1718390100000|2024-06-14 18:35:00|1071.3|1070.8|1071.5|1071|1071.7|1071.2|1071.2|1070.7|725
1718390400000|2024-06-14 18:40:00|1071.4|1070.9|1072|1071.5|1072|1071.5|1071.3|1070.8|822
1718390700000|2024-06-14 18:45:00|1072.1|1071.6|1072.6|1072.1|1072.6|1072.1|1072.1|1071.6|919
1718391000000|2024-06-14 18:50:00|1072.5|1072|1072.9|1072.4|1072.9|1072.4|1072.3|1071.8|736
1718391300000|2024-06-14 18:55:00|1072.8|1072.3|1072.8|1072.3|1072.8|1072.3|1072.5|1072|839
1718391600000|2024-06-14 19:00:00|1072.7|1072.2|1073|1072.5|1073|1072.5|1072.5|1072|712
1718391900000|2024-06-14 19:05:00|1072.9|1072.4|1073.1|1072.6|1073.1|1072.6|1072.9|1072.4|626
1718392200000|2024-06-14 19:10:00|1073|1072.5|1072.9|1072.4|1073.2|1072.7|1072.9|1072.4|677
1718392500000|2024-06-14 19:15:00|1073|1072.5|1072.9|1072.4|1073.2|1072.7|1072.8|1072.3|896
1718392800000|2024-06-14 19:20:00|1072.8|1072.3|1072.6|1072.1|1072.8|1072.3|1072.5|1072|793
1718393100000|2024-06-14 19:25:00|1072.7|1072.2|1073|1072.5|1073|1072.5|1072.4|1071.9|4127
1718393400000|2024-06-14 19:30:00|1072.9|1072.4|1073|1072.5|1073|1072.5|1072.7|1072.2|724
1718393700000|2024-06-14 19:35:00|1073.1|1072.6|1073|1072.5|1073.3|1072.8|1072.9|1072.4|1144
1718394000000|2024-06-14 19:40:00|1072.9|1072.4|1073|1072.5|1073.1|1072.6|1072.7|1072.2|989
1718394300000|2024-06-14 19:45:00|1073.1|1072.6|1073.4|1072.9|1073.4|1072.9|1073|1072.5|1607
1718394600000|2024-06-14 19:50:00|1073.5|1073|1073.1|1072.6|1073.5|1073|1072.6|1072.1|4033
1718394900000|2024-06-14 19:55:00|1073.2|1072.7|1074.3|1073.8|1074.3|1073.8|1073|1072.5|20763
1718395200000|2024-06-14 20:00:00|1075|1073|1074.5|1072.5|1075|1073|1074.4|1072.4|6717
1718395500000|2024-06-14 20:05:00|1074.4|1072.4|1074.3|1072.3|1074.5|1072.5|1074.3|1072.3|111
1718395800000|2024-06-14 20:10:00|1074.2|1072.2|1074.2|1072.2|1074.5|1072.5|1074.2|1072.2|308
1718396100000|2024-06-14 20:15:00|1074.3|1072.3|1074.3|1072.3|1074.4|1072.4|1074.3|1072.3|90
1718396400000|2024-06-14 20:20:00|1074.4|1072.4|1074.3|1072.3|1074.5|1072.5|1074.3|1072.3|245
1718396700000|2024-06-14 20:25:00|1074.4|1072.4|1074.4|1072.4|1074.4|1072.4|1074.4|1072.4|1
1718397000000|2024-06-14 20:30:00|1074.6|1072.6|1074.7|1072.7|1074.7|1072.7|1074.5|1072.5|33
1718397300000|2024-06-14 20:35:00|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|1074.7|1072.7|4
1718397600000|2024-06-14 20:40:00|1074.9|1072.9|1074.9|1072.9|1074.9|1072.9|1074.9|1072.9|8
1718397900000|2024-06-14 20:45:00|1074.8|1072.8|1074.7|1072.7|1074.9|1072.9|1074.7|1072.7|7
1718398200000|2024-06-14 20:50:00|1074.6|1072.6|1074.8|1072.8|1075.1|1073.1|1074.6|1072.6|55
1718398500000|2024-06-14 20:55:00|1075|1073|1074.6|1072.6|1075|1073|1074.6|1072.6|67
1718575500000|2024-06-16 22:05:00|1074.3|1072.3|1074.7|1072.7|1075.1|1073.1|1074.3|1072.3|0
1718575800000|2024-06-16 22:10:00|1074.8|1072.8|1074.9|1072.9|1074.9|1072.9|1074.7|1072.7|0
1718576100000|2024-06-16 22:15:00|1075|1073|1075.2|1073.2|1075.3|1073.3|1074.9|1072.9|0
1718576400000|2024-06-16 22:20:00|1075.3|1073.3|1075|1073|1075.3|1073.3|1075|1073|0
1718576700000|2024-06-16 22:25:00|1074.9|1072.9|1075.1|1073.1|1075.2|1073.2|1074.9|1072.9|0
1718577000000|2024-06-16 22:30:00|1075.2|1073.2|1075.9|1073.9|1075.9|1073.9|1075.1|1073.1|1
1718577300000|2024-06-16 22:35:00|||||||||1
1718577600000|2024-06-16 22:40:00|||||||||4
1718577900000|2024-06-16 22:45:00|1075.5|1073.5|1075.6|1073.6|1075.6|1073.6|1075.5|1073.5|4
1718578800000|2024-06-16 23:00:00|1075.5|1073.5|1074.8|1072.8|1075.5|1073.5|1074.8|1072.8|4
1718579100000|2024-06-16 23:05:00|1075.6|1073.6|1075.6|1073.6|1075.6|1073.6|1075.6|1073.6|1
1718579400000|2024-06-16 23:10:00|1074.5|1072.5|1075.7|1073.7|1075.7|1073.7|1074.5|1072.5|4
1718579700000|2024-06-16 23:15:00|1074.7|1072.7|1074.7|1072.7|1074.7|1072.7|1074.7|1072.7|1
1718580000000|2024-06-16 23:20:00|1074.6|1072.6|1075.6|1073.6|1075.6|1073.6|1074.6|1072.6|2
1718580300000|2024-06-16 23:25:00|1075.2|1073.2|1074.9|1072.9|1075.5|1073.5|1074.9|1072.9|20
1718580600000|2024-06-16 23:30:00|||||||||1
1718580900000|2024-06-16 23:35:00|1074.8|1072.8|1074.7|1072.7|1075.1|1073.1|1074.7|1072.7|5
1718581200000|2024-06-16 23:40:00|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|1
1718581500000|2024-06-16 23:45:00|1074.4|1072.4|1074.4|1072.4|1074.4|1072.4|1074.4|1072.4|1
1718581800000|2024-06-16 23:50:00|1075|1073|1075|1073|1075|1073|1074.9|1072.9|6
1718582100000|2024-06-16 23:55:00|1074.3|1072.3|1075.9|1073.9|1075.9|1073.9|1074.3|1072.3|159
1718582400000|2024-06-17 00:00:00|1075.8|1073.8|1077|1075|1077.1|1075.1|1075.8|1073.8|359
1718582700000|2024-06-17 00:05:00|1076.7|1074.7|1075.3|1073.3|1076.8|1074.8|1075.3|1073.3|244
1718583000000|2024-06-17 00:10:00|1075.1|1073.1|1075.2|1073.2|1075.2|1073.2|1074.6|1072.6|71
1718583300000|2024-06-17 00:15:00|1075.4|1073.4|1075.4|1073.4|1075.6|1073.6|1074.9|1072.9|16
1718583600000|2024-06-17 00:20:00|1075.2|1073.2|1075.5|1073.5|1075.5|1073.5|1075.2|1073.2|5
1718583900000|2024-06-17 00:25:00|1075.2|1073.2|1075.9|1073.9|1075.9|1073.9|1075.2|1073.2|12
1718584200000|2024-06-17 00:30:00|1075.5|1073.5|1075.6|1073.6|1075.6|1073.6|1075.5|1073.5|3
1718584500000|2024-06-17 00:35:00|||||||||1
1718584800000|2024-06-17 00:40:00|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|2
1718585100000|2024-06-17 00:45:00|1075.2|1073.2|1075.7|1073.7|1075.7|1073.7|1075.1|1073.1|17
1718585400000|2024-06-17 00:50:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|8
1718585700000|2024-06-17 00:55:00|1075.5|1073.5|1075|1073|1075.5|1073.5|1075|1073|6
1718586000000|2024-06-17 01:00:00|1074.5|1072.5|1074.3|1072.3|1074.6|1072.6|1074.1|1072.1|7
1718586300000|2024-06-17 01:05:00|1074.2|1072.2|1074.6|1072.6|1074.6|1072.6|1074.1|1072.1|8
1718586600000|2024-06-17 01:10:00|1074.5|1072.5|1074.4|1072.4|1074.5|1072.5|1074.4|1072.4|19
1718586900000|2024-06-17 01:15:00|1073.7|1071.7|1074.4|1072.4|1074.4|1072.4|1073.3|1071.3|35
1718587200000|2024-06-17 01:20:00|1074.2|1072.2|1072.8|1070.8|1074.2|1072.2|1072.8|1070.8|117
1718587500000|2024-06-17 01:25:00|1072.9|1070.9|1073|1071|1073.3|1071.3|1072.3|1070.3|15
1718587800000|2024-06-17 01:30:00|1072.9|1070.9|1075|1073|1075|1073|1072.9|1070.9|63
1718588100000|2024-06-17 01:35:00|1075.1|1073.1|1076|1074|1076|1074|1074.9|1072.9|14
1718588400000|2024-06-17 01:40:00|1076.1|1074.1|1076.1|1074.1|1076.1|1074.1|1076.1|1074.1|2
1718588700000|2024-06-17 01:45:00|1076.4|1074.4|1077.2|1075.2|1077.2|1075.2|1076.4|1074.4|14
1718589000000|2024-06-17 01:50:00|1077|1075|1076.9|1074.9|1077|1075|1076.3|1074.3|19
1718589300000|2024-06-17 01:55:00|1076.7|1074.7|1077.7|1075.7|1077.7|1075.7|1076.7|1074.7|13
1718589600000|2024-06-17 02:00:00|1078|1076|1077.6|1075.6|1078.4|1076.4|1077.6|1075.6|12
1718589900000|2024-06-17 02:05:00|||||||||1
1718590200000|2024-06-17 02:10:00|1077.8|1075.8|1077.9|1075.9|1077.9|1075.9|1077.8|1075.8|18
1718590500000|2024-06-17 02:15:00|||||||||10
1718590800000|2024-06-17 02:20:00|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1
1718591100000|2024-06-17 02:25:00|1078.4|1076.4|1078.5|1076.5|1078.5|1076.5|1078.3|1076.3|17
1718591400000|2024-06-17 02:30:00|1078.4|1076.4|1079.7|1077.7|1079.8|1077.8|1078.4|1076.4|129
1718591700000|2024-06-17 02:35:00|1079.5|1077.5|1080.5|1078.5|1080.7|1078.7|1079.5|1077.5|143
1718592000000|2024-06-17 02:40:00|1080.4|1078.4|1079.9|1077.9|1080.6|1078.6|1079.9|1077.9|61
1718592300000|2024-06-17 02:45:00|1079.8|1077.8|1080|1078|1080.2|1078.2|1079.1|1077.1|553
1718592600000|2024-06-17 02:50:00|1079.7|1077.7|1078.8|1076.8|1079.7|1077.7|1078.5|1076.5|46
1718592900000|2024-06-17 02:55:00|1078.6|1076.6|1078.7|1076.7|1078.8|1076.8|1078.2|1076.2|44
1718593200000|2024-06-17 03:00:00|1079.1|1077.1|1078.9|1076.9|1079.1|1077.1|1078.8|1076.8|8
1718593500000|2024-06-17 03:05:00|1078.5|1076.5|1078.4|1076.4|1078.5|1076.5|1078.2|1076.2|51
1718593800000|2024-06-17 03:10:00|1078|1076|1077.5|1075.5|1078|1076|1077.1|1075.1|947
1718594100000|2024-06-17 03:15:00|1077.7|1075.7|1077.9|1075.9|1078|1076|1077.7|1075.7|22
1718594400000|2024-06-17 03:20:00|1078|1076|1078.1|1076.1|1078.1|1076.1|1078|1076|2
1718594700000|2024-06-17 03:25:00|1078.2|1076.2|1078.3|1076.3|1078.3|1076.3|1078.2|1076.2|3
1718595000000|2024-06-17 03:30:00|1078.4|1076.4|1078.5|1076.5|1078.7|1076.7|1078.4|1076.4|31
1718595300000|2024-06-17 03:35:00|1078|1076|1078.2|1076.2|1078.3|1076.3|1078|1076|7
1718595600000|2024-06-17 03:40:00|1077.9|1075.9|1077.2|1075.2|1077.9|1075.9|1077.2|1075.2|15
1718595900000|2024-06-17 03:45:00|1077.1|1075.1|1077.6|1075.6|1077.6|1075.6|1077|1075|7
1718596200000|2024-06-17 03:50:00|1077.8|1075.8|1077.4|1075.4|1077.8|1075.8|1077.4|1075.4|6
1718596500000|2024-06-17 03:55:00|1077.1|1075.1|1077.4|1075.4|1077.4|1075.4|1076.9|1074.9|141
1718596800000|2024-06-17 04:00:00|1077.3|1075.3|1077.4|1075.4|1077.4|1075.4|1077.2|1075.2|13
1718597100000|2024-06-17 04:05:00|1077.5|1075.5|1077.5|1075.5|1077.6|1075.6|1077.5|1075.5|6
1718597400000|2024-06-17 04:10:00|1077.3|1075.3|1077.4|1075.4|1077.4|1075.4|1077.3|1075.3|3
1718597700000|2024-06-17 04:15:00|1077.3|1075.3|1077.1|1075.1|1077.3|1075.3|1077|1075|8
1718598000000|2024-06-17 04:20:00|1077.4|1075.4|1077.1|1075.1|1077.4|1075.4|1077.1|1075.1|7
1718598300000|2024-06-17 04:25:00|1076.8|1074.8|1077.1|1075.1|1077.1|1075.1|1076.8|1074.8|13
1718598600000|2024-06-17 04:30:00|1077|1075|1077.3|1075.3|1077.3|1075.3|1077|1075|13
1718598900000|2024-06-17 04:35:00|1076.8|1074.8|1076.8|1074.8|1076.8|1074.8|1076.7|1074.7|1436
1718599200000|2024-06-17 04:40:00|1076.9|1074.9|1076.6|1074.6|1076.9|1074.9|1076.6|1074.6|30
1718599500000|2024-06-17 04:45:00|1076.7|1074.7|1076.8|1074.8|1076.8|1074.8|1076.5|1074.5|24
1718599800000|2024-06-17 04:50:00|1076.9|1074.9|1076.7|1074.7|1076.9|1074.9|1076.7|1074.7|33
1718600100000|2024-06-17 04:55:00|1076.5|1074.5|1076.4|1074.4|1076.5|1074.5|1076.4|1074.4|41
1718600400000|2024-06-17 05:00:00|1076.5|1074.5|1075.9|1073.9|1076.5|1074.5|1075.9|1073.9|563
1718600700000|2024-06-17 05:05:00|1075.8|1073.8|1076.6|1074.6|1076.7|1074.7|1075.8|1073.8|1243
1718601000000|2024-06-17 05:10:00|1076.7|1074.7|1076.9|1074.9|1076.9|1074.9|1076.6|1074.6|23
1718601300000|2024-06-17 05:15:00|1077.1|1075.1|1077|1075|1077.3|1075.3|1077|1075|23
1718601600000|2024-06-17 05:20:00|1077.4|1075.4|1077|1075|1077.4|1075.4|1077|1075|36
1718601900000|2024-06-17 05:25:00|1077.1|1075.1|1077.5|1075.5|1077.5|1075.5|1076.9|1074.9|33
1718602200000|2024-06-17 05:30:00|1077.8|1075.8|1078|1076|1078.1|1076.1|1077.5|1075.5|884
1718602500000|2024-06-17 05:35:00|1078.1|1076.1|1077.8|1075.8|1078.1|1076.1|1077.8|1075.8|33
1718602800000|2024-06-17 05:40:00|1077.7|1075.7|1077.5|1075.5|1077.7|1075.7|1077.5|1075.5|29
1718603100000|2024-06-17 05:45:00|1077.4|1075.4|1077.5|1075.5|1077.6|1075.6|1077.4|1075.4|25
1718603400000|2024-06-17 05:50:00|1077.3|1075.3|1076.9|1074.9|1077.3|1075.3|1076.8|1074.8|22
1718603700000|2024-06-17 05:55:00|1077.1|1075.1|1076.5|1074.5|1077.1|1075.1|1076.1|1074.1|61
1718604000000|2024-06-17 06:00:00|1076.7|1074.7|1076.1|1074.1|1076.7|1074.7|1075.5|1073.5|81
1718604300000|2024-06-17 06:05:00|1076|1074|1075.7|1073.7|1076.3|1074.3|1075.6|1073.6|71
1718604600000|2024-06-17 06:10:00|1075.8|1073.8|1076.6|1074.6|1076.7|1074.7|1075.6|1073.6|68
1718604900000|2024-06-17 06:15:00|1076.7|1074.7|1076.5|1074.5|1077|1075|1076.3|1074.3|62
1718605200000|2024-06-17 06:20:00|1076.6|1074.6|1077.1|1075.1|1077.2|1075.2|1076.2|1074.2|62
1718605500000|2024-06-17 06:25:00|1077.2|1075.2|1076.7|1074.7|1077.3|1075.3|1076.7|1074.7|113
1718605800000|2024-06-17 06:30:00|1076.6|1074.6|1077.3|1075.3|1077.3|1075.3|1076.6|1074.6|78
1718606100000|2024-06-17 06:35:00|1077.1|1075.1|1077.7|1075.7|1077.7|1075.7|1076.9|1074.9|72
1718606400000|2024-06-17 06:40:00|1077.6|1075.6|1076.4|1074.4|1077.6|1075.6|1076.4|1074.4|731
1718606700000|2024-06-17 06:45:00|1076.5|1074.5|1076.5|1074.5|1076.8|1074.8|1076.5|1074.5|875
1718607000000|2024-06-17 06:50:00|1076.4|1074.4|1076.5|1074.5|1076.6|1074.6|1076.3|1074.3|42
1718607300000|2024-06-17 06:55:00|1076.2|1074.2|1076|1074|1076.3|1074.3|1076|1074|323
1718607600000|2024-06-17 07:00:00|1076.1|1074.1|1076.3|1074.3|1076.4|1074.4|1075.9|1073.9|1055
1718607900000|2024-06-17 07:05:00|1076.2|1074.2|1076.4|1074.4|1076.6|1074.6|1076.1|1074.1|311
1718608200000|2024-06-17 07:10:00|1076.5|1074.5|1076.5|1074.5|1076.6|1074.6|1076.3|1074.3|427
1718608500000|2024-06-17 07:15:00|1076.6|1074.6|1076.7|1074.7|1076.9|1074.9|1076.5|1074.5|341
1718608800000|2024-06-17 07:20:00|1076.9|1074.9|1076.7|1074.7|1077.1|1075.1|1076.6|1074.6|378
1718609100000|2024-06-17 07:25:00|1076.8|1074.8|1077|1075|1077|1075|1076.4|1074.4|328
1718609400000|2024-06-17 07:30:00|1077.1|1075.1|1077.3|1075.3|1077.5|1075.5|1077|1075|620
1718609700000|2024-06-17 07:35:00|1077.2|1075.2|1076.8|1074.8|1077.3|1075.3|1076.8|1074.8|740
1718610000000|2024-06-17 07:40:00|1076.7|1074.7|1076.6|1074.6|1076.7|1074.7|1076.4|1074.4|311
1718610300000|2024-06-17 07:45:00|1076.5|1074.5|1076.6|1074.6|1076.8|1074.8|1076.5|1074.5|2136
1718610600000|2024-06-17 07:50:00|1076.8|1074.8|1076.7|1074.7|1076.9|1074.9|1076.4|1074.4|708
1718610900000|2024-06-17 07:55:00|1076.5|1074.5|1076.5|1074.5|1076.7|1074.7|1076.4|1074.4|2350
1718611200000|2024-06-17 08:00:00|1076.6|1074.6|1076.8|1074.8|1076.9|1074.9|1076.5|1074.5|323
1718611500000|2024-06-17 08:05:00|1076.9|1074.9|1077.4|1075.4|1077.5|1075.5|1076.5|1074.5|476
1718611800000|2024-06-17 08:10:00|1077.6|1075.6|1077.3|1075.3|1077.7|1075.7|1077.3|1075.3|1393
1718612100000|2024-06-17 08:15:00|1077.2|1075.2|1077.5|1075.5|1077.7|1075.7|1077.2|1075.2|260
1718612400000|2024-06-17 08:20:00|1077.6|1075.6|1077.4|1075.4|1077.7|1075.7|1077.2|1075.2|236
1718612700000|2024-06-17 08:25:00|1077.3|1075.3|1077.2|1075.2|1077.3|1075.3|1077|1075|806
1718613000000|2024-06-17 08:30:00|1077|1075|1076.6|1074.6|1077.3|1075.3|1076.6|1074.6|259
1718613300000|2024-06-17 08:35:00|1076.7|1074.7|1076.7|1074.7|1076.9|1074.9|1076.6|1074.6|916
1718613600000|2024-06-17 08:40:00|1076.6|1074.6|1076.5|1074.5|1076.6|1074.6|1076.2|1074.2|856
1718613900000|2024-06-17 08:45:00|1076.4|1074.4|1076.6|1074.6|1076.7|1074.7|1076.4|1074.4|414
1718614200000|2024-06-17 08:50:00|1076.7|1074.7|1076.5|1074.5|1076.7|1074.7|1076.3|1074.3|408
1718614500000|2024-06-17 08:55:00|1076.4|1074.4|1076.3|1074.3|1076.5|1074.5|1076.2|1074.2|404
1718614800000|2024-06-17 09:00:00|1076.4|1074.4|1077.3|1075.3|1077.3|1075.3|1076.4|1074.4|477
1718615100000|2024-06-17 09:05:00|1077.1|1075.1|1076.8|1074.8|1077.3|1075.3|1076.7|1074.7|258
1718615400000|2024-06-17 09:10:00|1076.9|1074.9|1076.9|1074.9|1077.3|1075.3|1076.9|1074.9|603
1718615700000|2024-06-17 09:15:00|1077|1075|1076.9|1074.9|1077|1075|1076.8|1074.8|127
1718616000000|2024-06-17 09:20:00|1076.8|1074.8|1077|1075|1077|1075|1076.6|1074.6|1310
1718616300000|2024-06-17 09:25:00|1076.9|1074.9|1076.9|1074.9|1077.1|1075.1|1076.9|1074.9|100
1718616600000|2024-06-17 09:30:00|1077|1075|1077|1075|1077.1|1075.1|1076.9|1074.9|525
1718616900000|2024-06-17 09:35:00|1077.1|1075.1|1076.6|1074.6|1077.1|1075.1|1076.6|1074.6|51
1718617200000|2024-06-17 09:40:00|1076.7|1074.7|1076.6|1074.6|1076.8|1074.8|1076.6|1074.6|21
1718617500000|2024-06-17 09:45:00|1076.7|1074.7|1076.7|1074.7|1076.8|1074.8|1076.6|1074.6|25
1718617800000|2024-06-17 09:50:00|1076.8|1074.8|1076.7|1074.7|1076.8|1074.8|1076.6|1074.6|267
1718618100000|2024-06-17 09:55:00|1076.8|1074.8|1076.6|1074.6|1076.8|1074.8|1076.4|1074.4|22
1718618400000|2024-06-17 10:00:00|1076.5|1074.5|1076.5|1074.5|1076.8|1074.8|1076.5|1074.5|106
1718618700000|2024-06-17 10:05:00|1076.3|1074.3|1076.2|1074.2|1076.4|1074.4|1076|1074|44
1718619000000|2024-06-17 10:10:00|1076.1|1074.1|1076.3|1074.3|1076.4|1074.4|1076.1|1074.1|790
1718619300000|2024-06-17 10:15:00|1076.2|1074.2|1075.9|1073.9|1076.2|1074.2|1075.9|1073.9|156
1718619600000|2024-06-17 10:20:00|1075.8|1073.8|1075.8|1073.8|1075.9|1073.9|1075.4|1073.4|1489
1718619900000|2024-06-17 10:25:00|1075.7|1073.7|1075.6|1073.6|1075.9|1073.9|1075.6|1073.6|92
1718620200000|2024-06-17 10:30:00|1075.7|1073.7|1075.7|1073.7|1075.8|1073.8|1075.6|1073.6|57
1718620500000|2024-06-17 10:35:00|1075.8|1073.8|1076|1074|1076.3|1074.3|1075.7|1073.7|197
1718620800000|2024-06-17 10:40:00|1076.2|1074.2|1076.4|1074.4|1076.4|1074.4|1076.2|1074.2|23
1718621100000|2024-06-17 10:45:00|1076.5|1074.5|1076.5|1074.5|1076.7|1074.7|1076.3|1074.3|25
1718621400000|2024-06-17 10:50:00|1076.6|1074.6|1076.6|1074.6|1076.7|1074.7|1076.4|1074.4|16
1718621700000|2024-06-17 10:55:00|1076.7|1074.7|1076.8|1074.8|1076.8|1074.8|1076.4|1074.4|20
1718622000000|2024-06-17 11:00:00|1076.9|1074.9|1077.4|1075.4|1077.5|1075.5|1076.9|1074.9|35
1718622300000|2024-06-17 11:05:00|1077.3|1075.3|1077.1|1075.1|1077.4|1075.4|1077|1075|64
1718622600000|2024-06-17 11:10:00|1077.2|1075.2|1077|1075|1077.2|1075.2|1076.9|1074.9|17
1718622900000|2024-06-17 11:15:00|1077.1|1075.1|1077.1|1075.1|1077.1|1075.1|1077|1075|17
1718623200000|2024-06-17 11:20:00|1077.2|1075.2|1077.3|1075.3|1077.4|1075.4|1077.1|1075.1|1109
1718623500000|2024-06-17 11:25:00|1077.4|1075.4|1077.7|1075.7|1077.7|1075.7|1077.4|1075.4|65
1718623800000|2024-06-17 11:30:00|1077.6|1075.6|1077.2|1075.2|1077.7|1075.7|1077.2|1075.2|1479
1718624100000|2024-06-17 11:35:00|1077.1|1075.1|1077.6|1075.6|1077.6|1075.6|1077|1075|117
1718624400000|2024-06-17 11:40:00|1077.7|1075.7|1077.5|1075.5|1077.7|1075.7|1077.5|1075.5|79
1718624700000|2024-06-17 11:45:00|1077.6|1075.6|1077.7|1075.7|1077.8|1075.8|1077.6|1075.6|29
1718625000000|2024-06-17 11:50:00|1077.6|1075.6|1077.3|1075.3|1077.6|1075.6|1077.3|1075.3|24
1718625300000|2024-06-17 11:55:00|1077.2|1075.2|1077.3|1075.3|1077.3|1075.3|1077.2|1075.2|10
1718625600000|2024-06-17 12:00:00|1077.2|1075.2|1076.4|1074.4|1077.3|1075.3|1076.3|1074.3|111
1718625900000|2024-06-17 12:05:00|1076.6|1074.6|1076.8|1074.8|1077|1075|1076.5|1074.5|906
1718626200000|2024-06-17 12:10:00|1076.9|1074.9|1076.4|1074.4|1076.9|1074.9|1076.3|1074.3|381
1718626500000|2024-06-17 12:15:00|1076.3|1074.3|1076.4|1074.4|1076.5|1074.5|1076.2|1074.2|215
1718626800000|2024-06-17 12:20:00|1076.3|1074.3|1076.3|1074.3|1076.5|1074.5|1076.3|1074.3|1057
1718627100000|2024-06-17 12:25:00|1076.4|1074.4|1076.3|1074.3|1076.5|1074.5|1076.2|1074.2|131
1718627400000|2024-06-17 12:30:00|1076.2|1074.2|1075.4|1073.4|1076.2|1074.2|1075.4|1073.4|253
1718627700000|2024-06-17 12:35:00|1075.3|1073.3|1075.3|1073.3|1075.5|1073.5|1075.2|1073.2|113
1718628000000|2024-06-17 12:40:00|1075.4|1073.4|1075.8|1073.8|1075.8|1073.8|1075.3|1073.3|207
1718628300000|2024-06-17 12:45:00|1075.9|1073.9|1075.6|1073.6|1076.1|1074.1|1075.6|1073.6|105
1718628600000|2024-06-17 12:50:00|1075.7|1073.7|1075.9|1073.9|1075.9|1073.9|1075.5|1073.5|110
1718628900000|2024-06-17 12:55:00|1076|1074|1075.9|1073.9|1076.1|1074.1|1075.7|1073.7|266
1718629200000|2024-06-17 13:00:00|1076.1|1074.1|1075.7|1073.7|1076.3|1074.3|1075.7|1073.7|375
1718629500000|2024-06-17 13:05:00|1075.9|1073.9|1076.3|1074.3|1076.4|1074.4|1075.9|1073.9|305
1718629800000|2024-06-17 13:10:00|1076.4|1074.4|1076.7|1074.7|1076.9|1074.9|1076.3|1074.3|266
1718630100000|2024-06-17 13:15:00|1076.6|1074.6|1076.8|1074.8|1076.9|1074.9|1076.5|1074.5|2404
1718630400000|2024-06-17 13:20:00|1076.9|1074.9|1076.6|1074.6|1077|1075|1076.5|1074.5|537
1718630700000|2024-06-17 13:25:00|1076.5|1074.5|1076.5|1074.5|1076.7|1074.7|1076.5|1074.5|525
1718631000000|2024-06-17 13:30:00|1075.8|1075.3|1075.2|1074.7|1076|1075.5|1074.2|1073.7|4090
1718631300000|2024-06-17 13:35:00|1075.3|1074.8|1074.9|1074.4|1075.6|1075.1|1074.4|1073.9|3413
1718631600000|2024-06-17 13:40:00|1074.6|1074.1|1075.1|1074.6|1075.2|1074.7|1074.3|1073.8|1428
1718631900000|2024-06-17 13:45:00|1075.2|1074.7|1074.5|1074|1075.7|1075.2|1074.5|1074|1286
1718632200000|2024-06-17 13:50:00|1074.6|1074.1|1074.8|1074.3|1075.1|1074.6|1074.5|1074|885
1718632500000|2024-06-17 13:55:00|1074.6|1074.1|1074.5|1074|1074.9|1074.4|1074.4|1073.9|770
1718632800000|2024-06-17 14:00:00|1074.7|1074.2|1074.2|1073.7|1074.7|1074.2|1074|1073.5|1279
1718633100000|2024-06-17 14:05:00|1074.1|1073.6|1073.6|1073.1|1074.2|1073.7|1073.4|1072.9|4321
1718633400000|2024-06-17 14:10:00|1073.7|1073.2|1073.7|1073.2|1073.9|1073.4|1073.4|1072.9|1721
1718633700000|2024-06-17 14:15:00|1073.8|1073.3|1074.2|1073.7|1074.5|1074|1073.7|1073.2|1138
1718634000000|2024-06-17 14:20:00|1074.3|1073.8|1074.3|1073.8|1074.4|1073.9|1073.9|1073.4|2437
1718634300000|2024-06-17 14:25:00|1074.1|1073.6|1073.9|1073.4|1074.3|1073.8|1073.6|1073.1|1139
1718634600000|2024-06-17 14:30:00|1073.8|1073.3|1074.4|1073.9|1074.4|1073.9|1073.6|1073.1|1090
1718634900000|2024-06-17 14:35:00|1074.5|1074|1074.7|1074.2|1074.9|1074.4|1074.3|1073.8|735
1718635200000|2024-06-17 14:40:00|1074.5|1074|1074.7|1074.2|1074.9|1074.4|1074.3|1073.8|2149
1718635500000|2024-06-17 14:45:00|1074.6|1074.1|1074.4|1073.9|1074.7|1074.2|1074.3|1073.8|1481
1718635800000|2024-06-17 14:50:00|1074.3|1073.8|1074.2|1073.7|1074.3|1073.8|1074|1073.5|2740
1718636100000|2024-06-17 14:55:00|1074.3|1073.8|1074.4|1073.9|1074.6|1074.1|1074.3|1073.8|15068
1718636400000|2024-06-17 15:00:00|1074.5|1074|1074.7|1074.2|1074.8|1074.3|1074.4|1073.9|6732
1718636700000|2024-06-17 15:05:00|1074.8|1074.3|1074.9|1074.4|1075.2|1074.7|1074.8|1074.3|1456
1718637000000|2024-06-17 15:10:00|1075|1074.5|1075.1|1074.6|1075.2|1074.7|1074.8|1074.3|1262
1718637300000|2024-06-17 15:15:00|1075.2|1074.7|1075.7|1075.2|1075.7|1075.2|1075.2|1074.7|1727
1718637600000|2024-06-17 15:20:00|1075.6|1075.1|1076.3|1075.8|1076.3|1075.8|1075.6|1075.1|925
1718637900000|2024-06-17 15:25:00|1076.2|1075.7|1076|1075.5|1076.3|1075.8|1075.9|1075.4|1075
1718638200000|2024-06-17 15:30:00|1076.1|1075.6|1075.8|1075.3|1076.1|1075.6|1075.7|1075.2|1013
1718638500000|2024-06-17 15:35:00|1075.7|1075.2|1075.3|1074.8|1075.8|1075.3|1075.2|1074.7|1577
1718638800000|2024-06-17 15:40:00|1075.2|1074.7|1075.5|1075|1075.6|1075.1|1075.2|1074.7|1939
1718639100000|2024-06-17 15:45:00|1075.4|1074.9|1075.1|1074.6|1075.5|1075|1075|1074.5|16284
1718639400000|2024-06-17 15:50:00|1075.2|1074.7|1075.1|1074.6|1075.2|1074.7|1075.1|1074.6|437
1718639700000|2024-06-17 15:55:00|1075.2|1074.7|1075.5|1075|1075.5|1075|1075.2|1074.7|566
1718640000000|2024-06-17 16:00:00|1075.4|1074.9|1075.5|1075|1075.8|1075.3|1075.4|1074.9|1582
1718640300000|2024-06-17 16:05:00|1075.6|1075.1|1075.9|1075.4|1075.9|1075.4|1075.5|1075|995
1718640600000|2024-06-17 16:10:00|1076|1075.5|1076.4|1075.9|1076.6|1076.1|1076|1075.5|1160
1718640900000|2024-06-17 16:15:00|1076.3|1075.8|1076.6|1076.1|1076.6|1076.1|1076.2|1075.7|459
1718641200000|2024-06-17 16:20:00|1076.5|1076|1077|1076.5|1077|1076.5|1076.5|1076|1324
1718641500000|2024-06-17 16:25:00|1076.9|1076.4|1077.8|1077.3|1077.9|1077.4|1076.9|1076.4|515
1718641800000|2024-06-17 16:30:00|1077.7|1077.2|1077.7|1077.2|1077.8|1077.3|1077.5|1077|285
1718642100000|2024-06-17 16:35:00|1077.6|1077.1|1077.6|1077.1|1077.8|1077.3|1077.5|1077|475
1718642400000|2024-06-17 16:40:00|1077.5|1077|1077.2|1076.7|1077.6|1077.1|1077.1|1076.6|956
1718642700000|2024-06-17 16:45:00|1077.3|1076.8|1077.6|1077.1|1077.6|1077.1|1077.3|1076.8|450
1718643000000|2024-06-17 16:50:00|1077.7|1077.2|1077.7|1077.2|1077.9|1077.4|1077.7|1077.2|1194
1718643300000|2024-06-17 16:55:00|1077.8|1077.3|1077.8|1077.3|1078|1077.5|1077.6|1077.1|6049
1718643600000|2024-06-17 17:00:00|1077.9|1077.4|1078.5|1078|1078.5|1078|1077.9|1077.4|1838
1718643900000|2024-06-17 17:05:00|1078.4|1077.9|1078.5|1078|1078.6|1078.1|1078.3|1077.8|923
1718644200000|2024-06-17 17:10:00|1078.6|1078.1|1078.3|1077.8|1078.6|1078.1|1078.2|1077.7|2353
1718644500000|2024-06-17 17:15:00|1078.4|1077.9|1079.2|1078.7|1079.2|1078.7|1078.4|1077.9|671
1718644800000|2024-06-17 17:20:00|1079.3|1078.8|1079|1078.5|1079.3|1078.8|1078.9|1078.4|2950
1718645100000|2024-06-17 17:25:00|1079.1|1078.6|1078.7|1078.2|1079.1|1078.6|1078.5|1078|548
1718645400000|2024-06-17 17:30:00|1078.6|1078.1|1079|1078.5|1079.1|1078.6|1078.5|1078|751
1718645700000|2024-06-17 17:35:00|1079.1|1078.6|1079.3|1078.8|1079.4|1078.9|1079|1078.5|456
1718646000000|2024-06-17 17:40:00|1079.4|1078.9|1079|1078.5|1079.5|1079|1079|1078.5|617
1718646300000|2024-06-17 17:45:00|1079.1|1078.6|1079|1078.5|1079.3|1078.8|1079|1078.5|1285
1718646600000|2024-06-17 17:50:00|1079.1|1078.6|1080.1|1079.6|1080.2|1079.7|1079.1|1078.6|3339
1718646900000|2024-06-17 17:55:00|1080.2|1079.7|1080.1|1079.6|1080.2|1079.7|1079.8|1079.3|724
1718647200000|2024-06-17 18:00:00|1080|1079.5|1080.8|1080.3|1080.9|1080.4|1080|1079.5|1191
1718647500000|2024-06-17 18:05:00|1080.9|1080.4|1081.9|1081.4|1081.9|1081.4|1080.8|1080.3|1015
1718647800000|2024-06-17 18:10:00|1081.8|1081.3|1081|1080.5|1081.9|1081.4|1081|1080.5|1244
1718648100000|2024-06-17 18:15:00|1081.1|1080.6|1081.2|1080.7|1081.4|1080.9|1080.8|1080.3|3000
1718648400000|2024-06-17 18:20:00|1081.1|1080.6|1081.4|1080.9|1081.4|1080.9|1081|1080.5|432
1718648700000|2024-06-17 18:25:00|1081.3|1080.8|1081.2|1080.7|1081.7|1081.2|1081.2|1080.7|529
1718649000000|2024-06-17 18:30:00|1081.4|1080.9|1081.5|1081|1081.5|1081|1081.2|1080.7|411
1718649300000|2024-06-17 18:35:00|1081.4|1080.9|1081.6|1081.1|1081.7|1081.2|1081.4|1080.9|662
1718649600000|2024-06-17 18:40:00|1081.7|1081.2|1081.4|1080.9|1081.7|1081.2|1081.3|1080.8|566
1718649900000|2024-06-17 18:45:00|1081.3|1080.8|1081.5|1081|1081.6|1081.1|1081|1080.5|626
1718650200000|2024-06-17 18:50:00|1081.6|1081.1|1081.4|1080.9|1081.6|1081.1|1081.3|1080.8|2788
1718650500000|2024-06-17 18:55:00|1081.5|1081|1081.5|1081|1081.6|1081.1|1081.2|1080.7|456
1718650800000|2024-06-17 19:00:00|1081.4|1080.9|1081.4|1080.9|1081.7|1081.2|1081.3|1080.8|607
1718651100000|2024-06-17 19:05:00|1081.3|1080.8|1081.5|1081|1081.6|1081.1|1081.2|1080.7|485
1718651400000|2024-06-17 19:10:00|1081.6|1081.1|1081.7|1081.2|1081.8|1081.3|1081.4|1080.9|504
1718651700000|2024-06-17 19:15:00|1081.6|1081.1|1081.4|1080.9|1081.6|1081.1|1081.2|1080.7|3033
1718652000000|2024-06-17 19:20:00|1081.3|1080.8|1081.2|1080.7|1081.4|1080.9|1081.1|1080.6|1005
1718652300000|2024-06-17 19:25:00|1081.3|1080.8|1081.7|1081.2|1081.7|1081.2|1081.2|1080.7|3621
1718652600000|2024-06-17 19:30:00|1081.6|1081.1|1081.5|1081|1081.7|1081.2|1081.3|1080.8|2201
1718652900000|2024-06-17 19:35:00|1081.4|1080.9|1081.4|1080.9|1081.6|1081.1|1081.3|1080.8|915
1718653200000|2024-06-17 19:40:00|1081.5|1081|1081.1|1080.6|1081.6|1081.1|1081.1|1080.6|1419
1718653500000|2024-06-17 19:45:00|1081|1080.5|1080.8|1080.3|1081.2|1080.7|1080.7|1080.2|1428
1718653800000|2024-06-17 19:50:00|1080.7|1080.2|1080.6|1080.1|1081|1080.5|1080.5|1080|2657
1718654100000|2024-06-17 19:55:00|1080.5|1080|1080.5|1080|1080.8|1080.3|1080.1|1079.6|6188
1718654400000|2024-06-17 20:00:00|1081|1079|1081.1|1079.1|1081.3|1079.3|1081|1079|909
1718654700000|2024-06-17 20:05:00|1081.2|1079.2|1081.4|1079.4|1081.4|1079.4|1081.1|1079.1|126
1718655000000|2024-06-17 20:10:00|1081.3|1079.3|1081.4|1079.4|1081.4|1079.4|1081.3|1079.3|119
1718655300000|2024-06-17 20:15:00|1081.5|1079.5|1081.9|1079.9|1082|1080|1081.5|1079.5|129
1718655600000|2024-06-17 20:20:00|1082|1080|1082.1|1080.1|1082.2|1080.2|1082|1080|80
1718655900000|2024-06-17 20:25:00|1082.2|1080.2|1082.2|1080.2|1082.2|1080.2|1082.2|1080.2|124
1718656200000|2024-06-17 20:30:00|1082.1|1080.1|1082.2|1080.2|1082.2|1080.2|1082|1080|41
1718656500000|2024-06-17 20:35:00|1082.3|1080.3|1082.3|1080.3|1082.4|1080.4|1082.3|1080.3|194
1718656800000|2024-06-17 20:40:00|||||||||16
1718657100000|2024-06-17 20:45:00|1082.2|1080.2|1082|1080|1082.4|1080.4|1082|1080|75
1718657400000|2024-06-17 20:50:00|1082.1|1080.1|1082.1|1080.1|1082.1|1080.1|1082.1|1080.1|2
1718657700000|2024-06-17 20:55:00|1082.3|1080.3|1081.9|1079.9|1082.4|1080.4|1081.9|1079.9|45
1718661600000|2024-06-17 22:00:00|1082|1080|1082.6|1080.6|1082.6|1080.6|1081.8|1079.8|0
1718661900000|2024-06-17 22:05:00|1082.7|1080.7|1082.9|1080.9|1082.9|1080.9|1082.7|1080.7|0
1718662200000|2024-06-17 22:10:00|1082.8|1080.8|1082.8|1080.8|1083|1081|1082.8|1080.8|0
1718662500000|2024-06-17 22:15:00|1082.9|1080.9|1083.1|1081.1|1083.2|1081.2|1082.8|1080.8|0
1718662800000|2024-06-17 22:20:00|1083|1081|1083.3|1081.3|1083.3|1081.3|1083|1081|0
1718663100000|2024-06-17 22:25:00|1083.2|1081.2|1083.1|1081.1|1083.2|1081.2|1083.1|1081.1|0
1718663400000|2024-06-17 22:30:00|1083|1081|1082.8|1080.8|1083.1|1081.1|1082.7|1080.7|0
1718663700000|2024-06-17 22:35:00|1082.9|1080.9|1082.7|1080.7|1082.9|1080.9|1082.7|1080.7|0
1718664000000|2024-06-17 22:40:00|1082.8|1080.8|1082.9|1080.9|1083|1081|1082.7|1080.7|0
1718664300000|2024-06-17 22:45:00|1083|1081|1082.8|1080.8|1083|1081|1082.8|1080.8|0
1718664600000|2024-06-17 22:50:00|1082.9|1080.9|1082.7|1080.7|1082.9|1080.9|1082.7|1080.7|0
1718664900000|2024-06-17 22:55:00|1082.8|1080.8|1082.8|1080.8|1082.8|1080.8|1082.8|1080.8|0
1718665200000|2024-06-17 23:00:00|1082.9|1080.9|1082.7|1080.7|1083|1081|1082.7|1080.7|0
1718665500000|2024-06-17 23:05:00|1082.6|1080.6|1082.6|1080.6|1082.7|1080.7|1082.6|1080.6|0
1718665800000|2024-06-17 23:10:00|1082.7|1080.7|1082.5|1080.5|1082.7|1080.7|1082.5|1080.5|0
1718666100000|2024-06-17 23:15:00|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.4|1080.4|0
1718666400000|2024-06-17 23:20:00|1082.4|1080.4|1083|1081|1083.2|1081.2|1082.4|1080.4|0
1718666700000|2024-06-17 23:25:00|1082.9|1080.9|1082.9|1080.9|1083|1081|1082.8|1080.8|0
1718667000000|2024-06-17 23:30:00|1082.9|1080.9|1083.1|1081.1|1083.1|1081.1|1082.9|1080.9|0
1718667300000|2024-06-17 23:35:00|1083.2|1081.2|1083.2|1081.2|1083.2|1081.2|1083.1|1081.1|0
1718667600000|2024-06-17 23:40:00|1083.1|1081.1|1083|1081|1083.2|1081.2|1082.9|1080.9|0
1718667900000|2024-06-17 23:45:00|1083.1|1081.1|1083.1|1081.1|1083.1|1081.1|1082.9|1080.9|0
1718668200000|2024-06-17 23:50:00|1083|1081|1083|1081|1083.1|1081.1|1082.9|1080.9|0
1718668500000|2024-06-17 23:55:00|1083.1|1081.1|1083|1081|1083.2|1081.2|1083|1081|0
1718668800000|2024-06-18 00:00:00|1083.1|1081.1|1081.8|1079.8|1083.2|1081.2|1080.9|1078.9|65
1718669100000|2024-06-18 00:05:00|1081.9|1079.9|1081.6|1079.6|1082.2|1080.2|1081.6|1079.6|20
1718669400000|2024-06-18 00:10:00|1081.4|1079.4|1081.3|1079.3|1081.4|1079.4|1081.3|1079.3|5
1718669700000|2024-06-18 00:15:00|1081.2|1079.2|1081.4|1079.4|1081.4|1079.4|1081.1|1079.1|19
1718670000000|2024-06-18 00:20:00|1081.3|1079.3|1081.1|1079.1|1081.3|1079.3|1081.1|1079.1|120
1718670300000|2024-06-18 00:25:00|1081|1079|1080.8|1078.8|1081|1079|1080.8|1078.8|11
1718670600000|2024-06-18 00:30:00|1080.7|1078.7|1080.7|1078.7|1080.8|1078.8|1080.5|1078.5|32
1718670900000|2024-06-18 00:35:00|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|1
1718671200000|2024-06-18 00:40:00|1080.4|1078.4|1080.6|1078.6|1080.6|1078.6|1080.4|1078.4|10
1718671500000|2024-06-18 00:45:00|1080.7|1078.7|1080.8|1078.8|1080.8|1078.8|1080.2|1078.2|110
1718671800000|2024-06-18 00:50:00|1080.6|1078.6|1080.6|1078.6|1080.6|1078.6|1080.6|1078.6|2
1718672100000|2024-06-18 00:55:00|1080.3|1078.3|1080.1|1078.1|1080.3|1078.3|1079.9|1077.9|55
1718672400000|2024-06-18 01:00:00|1079.6|1077.6|1081.9|1079.9|1082.2|1080.2|1079.6|1077.6|136
1718672700000|2024-06-18 01:05:00|1081.8|1079.8|1081.3|1079.3|1081.8|1079.8|1081.3|1079.3|186
1718673000000|2024-06-18 01:10:00|1081|1079|1081.2|1079.2|1081.2|1079.2|1081|1079|12
1718673300000|2024-06-18 01:15:00|1081.3|1079.3|1081|1079|1081.5|1079.5|1080.9|1078.9|526
1718673600000|2024-06-18 01:20:00|1081.1|1079.1|1080.9|1078.9|1081.1|1079.1|1080.9|1078.9|7
1718673900000|2024-06-18 01:25:00|1079.5|1077.5|1079.4|1077.4|1079.5|1077.5|1079.2|1077.2|6
1718674200000|2024-06-18 01:30:00|1079.6|1077.6|1079.5|1077.5|1080.2|1078.2|1079|1077|108
1718674500000|2024-06-18 01:35:00|1078.9|1076.9|1079|1077|1079|1077|1078.7|1076.7|33
1718674800000|2024-06-18 01:40:00|1079.5|1077.5|1078.7|1076.7|1079.5|1077.5|1078.7|1076.7|13
1718675100000|2024-06-18 01:45:00|1078.8|1076.8|1080|1078|1080.4|1078.4|1078.8|1076.8|27
1718675400000|2024-06-18 01:50:00|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|3
1718675700000|2024-06-18 01:55:00|1079.6|1077.6|1079|1077|1079.6|1077.6|1079|1077|6
1718676000000|2024-06-18 02:00:00|1078.9|1076.9|1079.1|1077.1|1079.2|1077.2|1078.7|1076.7|57
1718676300000|2024-06-18 02:05:00|1079.9|1077.9|1079.9|1077.9|1079.9|1077.9|1079.9|1077.9|265
1718676600000|2024-06-18 02:10:00|1079.5|1077.5|1080.4|1078.4|1080.4|1078.4|1079.5|1077.5|14
1718676900000|2024-06-18 02:15:00|1080.6|1078.6|1080.7|1078.7|1080.8|1078.8|1080.5|1078.5|15
1718677200000|2024-06-18 02:20:00|||||||||485
1718677800000|2024-06-18 02:30:00|||||||||93
1718678100000|2024-06-18 02:35:00|||||||||123
1718678400000|2024-06-18 02:40:00|||||||||1
1718679300000|2024-06-18 02:55:00|1080.9|1078.9|1080.6|1078.6|1080.9|1078.9|1080.6|1078.6|2
1718679900000|2024-06-18 03:05:00|1081|1079|1081|1079|1081|1079|1081|1079|1
1718680500000|2024-06-18 03:15:00|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1
1718680800000|2024-06-18 03:20:00|||||||||1
1718682000000|2024-06-18 03:40:00|1079|1077|1079|1077|1079|1077|1079|1077|1
1718682300000|2024-06-18 03:45:00|||||||||1
1718682600000|2024-06-18 03:50:00|1079.1|1077.1|1079|1077|1079.1|1077.1|1079|1077|2
1718683200000|2024-06-18 04:00:00|||||||||1
1718683500000|2024-06-18 04:05:00|||||||||10
1718683800000|2024-06-18 04:10:00|1080.1|1078.1|1079.9|1077.9|1080.1|1078.1|1079.9|1077.9|6
1718684100000|2024-06-18 04:15:00|1079.7|1077.7|1079.7|1077.7|1079.7|1077.7|1079.7|1077.7|1
1718684400000|2024-06-18 04:20:00|||||||||5
1718684700000|2024-06-18 04:25:00|1079.4|1077.4|1079.4|1077.4|1079.4|1077.4|1079.4|1077.4|1
1718685000000|2024-06-18 04:30:00|1079.2|1077.2|1079.2|1077.2|1079.2|1077.2|1079.2|1077.2|1
1718685300000|2024-06-18 04:35:00|||||||||1
1718685900000|2024-06-18 04:45:00|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|1
1718686200000|2024-06-18 04:50:00|1078.9|1076.9|1078.7|1076.7|1078.9|1076.9|1078.7|1076.7|3
1718686800000|2024-06-18 05:00:00|1078.9|1076.9|1079|1077|1079|1077|1078.8|1076.8|77
1718687100000|2024-06-18 05:05:00|||||||||367
1718687400000|2024-06-18 05:10:00|||||||||38
1718687700000|2024-06-18 05:15:00|1079.3|1077.3|1079.5|1077.5|1079.5|1077.5|1079.3|1077.3|25
1718688000000|2024-06-18 05:20:00|1080|1078|1080|1078|1080|1078|1079.9|1077.9|45
1718688300000|2024-06-18 05:25:00|1079.9|1077.9|1080.2|1078.2|1080.2|1078.2|1079.9|1077.9|399
1718688600000|2024-06-18 05:30:00|1080.3|1078.3|1080|1078|1080.3|1078.3|1079.9|1077.9|60
1718688900000|2024-06-18 05:35:00|1079.9|1077.9|1079.9|1077.9|1080.2|1078.2|1079.9|1077.9|50
1718689200000|2024-06-18 05:40:00|1080|1078|1080.2|1078.2|1080.3|1078.3|1080|1078|53
1718689500000|2024-06-18 05:45:00|1080|1078|1079.9|1077.9|1080.2|1078.2|1079.9|1077.9|20
1718689800000|2024-06-18 05:50:00|1080.1|1078.1|1080.1|1078.1|1080.1|1078.1|1080.1|1078.1|5
1718690100000|2024-06-18 05:55:00|1079.6|1077.6|1079.8|1077.8|1080.1|1078.1|1079.4|1077.4|94
1718690400000|2024-06-18 06:00:00|1079.9|1077.9|1080.3|1078.3|1080.5|1078.5|1079.9|1077.9|187
1718690700000|2024-06-18 06:05:00|1079.9|1077.9|1079.8|1077.8|1079.9|1077.9|1079.8|1077.8|7
1718691000000|2024-06-18 06:10:00|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|51
1718691300000|2024-06-18 06:15:00|1079.6|1077.6|1080.1|1078.1|1080.1|1078.1|1079.6|1077.6|127
1718691600000|2024-06-18 06:20:00|1080.4|1078.4|1080.7|1078.7|1080.7|1078.7|1080.4|1078.4|53
1718691900000|2024-06-18 06:25:00|1080.9|1078.9|1080.4|1078.4|1080.9|1078.9|1080.4|1078.4|613
1718692200000|2024-06-18 06:30:00|1080.3|1078.3|1081.1|1079.1|1081.1|1079.1|1080.3|1078.3|76
1718692500000|2024-06-18 06:35:00|1080.9|1078.9|1080.6|1078.6|1081|1079|1080.6|1078.6|94
1718692800000|2024-06-18 06:40:00|1080.5|1078.5|1080.2|1078.2|1080.5|1078.5|1080.1|1078.1|89
1718693100000|2024-06-18 06:45:00|1080.7|1078.7|1080|1078|1080.7|1078.7|1080|1078|72
1718693400000|2024-06-18 06:50:00|1080.1|1078.1|1080.1|1078.1|1080.1|1078.1|1080|1078|21
1718693700000|2024-06-18 06:55:00|1080.6|1078.6|1080.4|1078.4|1080.8|1078.8|1080.4|1078.4|1054
1718694000000|2024-06-18 07:00:00|1080.2|1078.2|1081.1|1079.1|1081.1|1079.1|1080.2|1078.2|1146
1718694300000|2024-06-18 07:05:00|1080.9|1078.9|1080.8|1078.8|1080.9|1078.9|1080.8|1078.8|1448
1718694600000|2024-06-18 07:10:00|1081.2|1079.2|1080.9|1078.9|1081.2|1079.2|1080.9|1078.9|183
1718694900000|2024-06-18 07:15:00|1081|1079|1080.6|1078.6|1081|1079|1080.5|1078.5|206
1718695200000|2024-06-18 07:20:00|1081|1079|1080.9|1078.9|1081.3|1079.3|1080.9|1078.9|106
1718695500000|2024-06-18 07:25:00|1081.1|1079.1|1081.1|1079.1|1081.2|1079.2|1081.1|1079.1|120
1718695800000|2024-06-18 07:30:00|1081|1079|1081.7|1079.7|1081.7|1079.7|1081|1079|612
1718696100000|2024-06-18 07:35:00|1081.8|1079.8|1082.5|1080.5|1082.6|1080.6|1081.6|1079.6|428
1718696400000|2024-06-18 07:40:00|1082.3|1080.3|1082.1|1080.1|1082.4|1080.4|1082.1|1080.1|1001
1718696700000|2024-06-18 07:45:00|1082.3|1080.3|1082.2|1080.2|1082.4|1080.4|1082.1|1080.1|397
1718697000000|2024-06-18 07:50:00|1082|1080|1081.7|1079.7|1082|1080|1081.7|1079.7|627
1718697300000|2024-06-18 07:55:00|1081.6|1079.6|1081.6|1079.6|1081.8|1079.8|1081.5|1079.5|110
1718697600000|2024-06-18 08:00:00|1081.7|1079.7|1081.3|1079.3|1081.8|1079.8|1081.3|1079.3|502
1718697900000|2024-06-18 08:05:00|1081.4|1079.4|1081.4|1079.4|1081.4|1079.4|1081.2|1079.2|1211
1718698200000|2024-06-18 08:10:00|1081.5|1079.5|1081.6|1079.6|1081.6|1079.6|1081.4|1079.4|766
1718698500000|2024-06-18 08:15:00|1081.5|1079.5|1081.1|1079.1|1081.6|1079.6|1081.1|1079.1|168
1718698800000|2024-06-18 08:20:00|1081|1079|1080.8|1078.8|1081|1079|1080.8|1078.8|178
1718699100000|2024-06-18 08:25:00|1080.9|1078.9|1080.8|1078.8|1081.1|1079.1|1080.8|1078.8|151
1718699400000|2024-06-18 08:30:00|1080.9|1078.9|1081.1|1079.1|1081.2|1079.2|1080.8|1078.8|1391
1718699700000|2024-06-18 08:35:00|1081|1079|1080.9|1078.9|1081.1|1079.1|1080.7|1078.7|330
1718700000000|2024-06-18 08:40:00|1081|1079|1081|1079|1081.1|1079.1|1080.8|1078.8|1465
1718700300000|2024-06-18 08:45:00|1081.1|1079.1|1081.4|1079.4|1081.4|1079.4|1081.1|1079.1|161
1718700600000|2024-06-18 08:50:00|1081.3|1079.3|1081.4|1079.4|1081.4|1079.4|1081.2|1079.2|89
1718700900000|2024-06-18 08:55:00|1081.5|1079.5|1081.3|1079.3|1081.5|1079.5|1081.3|1079.3|167
1718701200000|2024-06-18 09:00:00|1081.2|1079.2|1081.5|1079.5|1081.5|1079.5|1081.2|1079.2|743
1718701500000|2024-06-18 09:05:00|1081.4|1079.4|1081.5|1079.5|1081.7|1079.7|1081.4|1079.4|286
1718701800000|2024-06-18 09:10:00|1081.7|1079.7|1082.2|1080.2|1082.2|1080.2|1081.5|1079.5|1400
1718702100000|2024-06-18 09:15:00|1082.1|1080.1|1082.1|1080.1|1082.2|1080.2|1082|1080|249
1718702400000|2024-06-18 09:20:00|1082|1080|1082.1|1080.1|1082.1|1080.1|1082|1080|534
1718702700000|2024-06-18 09:25:00|1082|1080|1081.7|1079.7|1082|1080|1081.6|1079.6|817
1718703000000|2024-06-18 09:30:00|1081.6|1079.6|1081.5|1079.5|1081.6|1079.6|1081.3|1079.3|328
1718703300000|2024-06-18 09:35:00|1081.4|1079.4|1081.8|1079.8|1081.8|1079.8|1081.4|1079.4|1916
1718703600000|2024-06-18 09:40:00|1081.9|1079.9|1081.9|1079.9|1082|1080|1081.8|1079.8|251
1718703900000|2024-06-18 09:45:00|1081.8|1079.8|1081.9|1079.9|1081.9|1079.9|1081.8|1079.8|659
1718704200000|2024-06-18 09:50:00|1082|1080|1081.9|1079.9|1082|1080|1081.9|1079.9|863
1718704500000|2024-06-18 09:55:00|1081.7|1079.7|1081.6|1079.6|1081.7|1079.7|1081.6|1079.6|534
1718704800000|2024-06-18 10:00:00|1081.7|1079.7|1081.8|1079.8|1082|1080|1081.7|1079.7|606
1718705100000|2024-06-18 10:05:00|1081.7|1079.7|1081.7|1079.7|1082|1080|1081.7|1079.7|995
1718705400000|2024-06-18 10:10:00|1081.6|1079.6|1081.6|1079.6|1081.6|1079.6|1081.3|1079.3|159
1718705700000|2024-06-18 10:15:00|1081.7|1079.7|1081.7|1079.7|1081.7|1079.7|1081.7|1079.7|149
1718706000000|2024-06-18 10:20:00|1081.8|1079.8|1082|1080|1082|1080|1081.8|1079.8|1400
1718706300000|2024-06-18 10:25:00|1082.1|1080.1|1082.3|1080.3|1082.3|1080.3|1082.1|1080.1|585
1718706600000|2024-06-18 10:30:00|1082.4|1080.4|1082.3|1080.3|1082.7|1080.7|1082.3|1080.3|146
1718706900000|2024-06-18 10:35:00|||||||||1722
1718707200000|2024-06-18 10:40:00|1082.2|1080.2|1082.2|1080.2|1082.3|1080.3|1082.2|1080.2|1148
1718707500000|2024-06-18 10:45:00|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080|372
1718707800000|2024-06-18 10:50:00|1082.2|1080.2|1082.1|1080.1|1082.2|1080.2|1082.1|1080.1|207
1718708100000|2024-06-18 10:55:00|1081.8|1079.8|1081.8|1079.8|1081.9|1079.9|1081.8|1079.8|1191
1718708400000|2024-06-18 11:00:00|1081.9|1079.9|1081.8|1079.8|1081.9|1079.9|1081.7|1079.7|142
1718708700000|2024-06-18 11:05:00|1081.7|1079.7|1081.8|1079.8|1081.8|1079.8|1081.6|1079.6|188
1718709000000|2024-06-18 11:10:00|1081.5|1079.5|1081.5|1079.5|1081.7|1079.7|1081.5|1079.5|154
1718709300000|2024-06-18 11:15:00|1081.6|1079.6|1081.5|1079.5|1081.6|1079.6|1081.5|1079.5|135
1718709600000|2024-06-18 11:20:00|1081.4|1079.4|1081.6|1079.6|1081.6|1079.6|1081.4|1079.4|145
1718709900000|2024-06-18 11:25:00|1081.5|1079.5|1081.3|1079.3|1081.5|1079.5|1081.3|1079.3|122
1718710200000|2024-06-18 11:30:00|1081.2|1079.2|1081.4|1079.4|1081.4|1079.4|1081.2|1079.2|138
1718710500000|2024-06-18 11:35:00|1081.3|1079.3|1081.3|1079.3|1081.4|1079.4|1081.2|1079.2|603
1718710800000|2024-06-18 11:40:00|1081.2|1079.2|1080.9|1078.9|1081.3|1079.3|1080.9|1078.9|154
1718711100000|2024-06-18 11:45:00|1081.1|1079.1|1081.3|1079.3|1081.3|1079.3|1081|1079|141
1718711400000|2024-06-18 11:50:00|1081.4|1079.4|1081.4|1079.4|1081.4|1079.4|1081.2|1079.2|1111
1718711700000|2024-06-18 11:55:00|1081.3|1079.3|1081.5|1079.5|1081.5|1079.5|1081.3|1079.3|1258
1718712000000|2024-06-18 12:00:00|1081.7|1079.7|1081.7|1079.7|1081.8|1079.8|1081.5|1079.5|238
1718712300000|2024-06-18 12:05:00|1081.9|1079.9|1081.8|1079.8|1081.9|1079.9|1081.8|1079.8|254
1718712600000|2024-06-18 12:10:00|1081.9|1079.9|1081.8|1079.8|1081.9|1079.9|1081.7|1079.7|601
1718712900000|2024-06-18 12:15:00|1082|1080|1082.1|1080.1|1082.3|1080.3|1082|1080|221
1718713200000|2024-06-18 12:20:00|1082|1080|1082.4|1080.4|1082.4|1080.4|1081.7|1079.7|275
1718713500000|2024-06-18 12:25:00|1082.5|1080.5|1083.2|1081.2|1083.2|1081.2|1082.4|1080.4|240
1718713800000|2024-06-18 12:30:00|1084|1082|1083.3|1081.3|1084.5|1082.5|1083.3|1081.3|1896
1718714100000|2024-06-18 12:35:00|1083.6|1081.6|1083.4|1081.4|1083.8|1081.8|1083.3|1081.3|417
1718714400000|2024-06-18 12:40:00|1084|1082|1083.6|1081.6|1084|1082|1083.3|1081.3|722
1718714700000|2024-06-18 12:45:00|1083.7|1081.7|1083.7|1081.7|1084|1082|1083.4|1081.4|217
1718715000000|2024-06-18 12:50:00|1083.6|1081.6|1083.3|1081.3|1083.6|1081.6|1083.3|1081.3|195
1718715300000|2024-06-18 12:55:00|1083.4|1081.4|1083.1|1081.1|1083.4|1081.4|1082.9|1080.9|276
1718715600000|2024-06-18 13:00:00|1082.9|1080.9|1083|1081|1083|1081|1082.4|1080.4|206
1718715900000|2024-06-18 13:05:00|1082.8|1080.8|1083.2|1081.2|1083.3|1081.3|1082.7|1080.7|500
1718716200000|2024-06-18 13:10:00|1083.4|1081.4|1083.5|1081.5|1083.7|1081.7|1083.3|1081.3|260
1718716500000|2024-06-18 13:15:00|1083.3|1081.3|1083.6|1081.6|1083.6|1081.6|1083.3|1081.3|1214
1718716800000|2024-06-18 13:20:00|1083.8|1081.8|1083.8|1081.8|1084|1082|1083.8|1081.8|345
1718717100000|2024-06-18 13:25:00|1083.6|1081.6|1082.8|1080.8|1083.7|1081.7|1082.8|1080.8|294
1718717400000|2024-06-18 13:30:00|1082.1|1081.6|1082.3|1081.8|1083.4|1082.9|1081.7|1081.2|3980
1718717700000|2024-06-18 13:35:00|1082.2|1081.7|1084.6|1084.1|1084.6|1084.1|1082.2|1081.7|762
1718718000000|2024-06-18 13:40:00|1084.7|1084.2|1085.2|1084.7|1085.6|1085.1|1084.7|1084.2|2444
1718718300000|2024-06-18 13:45:00|1085.3|1084.8|1085.9|1085.4|1086.1|1085.6|1085.3|1084.8|701
1718718600000|2024-06-18 13:50:00|1086.3|1085.8|1087.1|1086.6|1087.6|1087.1|1086.3|1085.8|2515
1718718900000|2024-06-18 13:55:00|1087|1086.5|1087.2|1086.7|1087.7|1087.2|1087|1086.5|3850
1718719200000|2024-06-18 14:00:00|1087.3|1086.8|1087|1086.5|1087.4|1086.9|1086.7|1086.2|4501
1718719500000|2024-06-18 14:05:00|1086.9|1086.4|1086.7|1086.2|1087.2|1086.7|1086.6|1086.1|2189
1718719800000|2024-06-18 14:10:00|1086.8|1086.3|1086.6|1086.1|1086.8|1086.3|1086.3|1085.8|536
1718720100000|2024-06-18 14:15:00|1086.5|1086|1086.9|1086.4|1087|1086.5|1086.4|1085.9|2778
1718720400000|2024-06-18 14:20:00|1087|1086.5|1087.6|1087.1|1087.6|1087.1|1086.8|1086.3|1064
1718720700000|2024-06-18 14:25:00|1087.5|1087|1087.7|1087.2|1087.9|1087.4|1087.3|1086.8|2469
1718721000000|2024-06-18 14:30:00|1087.8|1087.3|1088.2|1087.7|1088.6|1088.1|1087.7|1087.2|1935
1718721300000|2024-06-18 14:35:00|1088.3|1087.8|1088.8|1088.3|1088.9|1088.4|1088.3|1087.8|3375
1718721600000|2024-06-18 14:40:00|1088.7|1088.2|1087.9|1087.4|1088.7|1088.2|1087.6|1087.1|1852
1718721900000|2024-06-18 14:45:00|1087.8|1087.3|1088|1087.5|1088.2|1087.7|1087.5|1087|2245
1718722200000|2024-06-18 14:50:00|1087.9|1087.4|1087.3|1086.8|1088|1087.5|1087.1|1086.6|1319
1718722500000|2024-06-18 14:55:00|1087.1|1086.6|1087|1086.5|1087.2|1086.7|1086.8|1086.3|1287
1718722800000|2024-06-18 15:00:00|1086.9|1086.4|1086.4|1085.9|1087.4|1086.9|1086.4|1085.9|1723
1718723100000|2024-06-18 15:05:00|1086.2|1085.7|1086.6|1086.1|1086.6|1086.1|1085.9|1085.4|767
1718723400000|2024-06-18 15:10:00|1086.4|1085.9|1085.6|1085.1|1086.6|1086.1|1085.4|1084.9|1158
1718723700000|2024-06-18 15:15:00|1085.7|1085.2|1086.8|1086.3|1086.8|1086.3|1085.7|1085.2|1557
1718724000000|2024-06-18 15:20:00|1086.9|1086.4|1086.8|1086.3|1087|1086.5|1086.6|1086.1|2060
1718724300000|2024-06-18 15:25:00|1086.9|1086.4|1086.9|1086.4|1087.1|1086.6|1086.6|1086.1|1104
1718724600000|2024-06-18 15:30:00|1087|1086.5|1087.1|1086.6|1087.3|1086.8|1086.8|1086.3|1205
1718724900000|2024-06-18 15:35:00|1087.2|1086.7|1087.7|1087.2|1087.7|1087.2|1087.2|1086.7|813
1718725200000|2024-06-18 15:40:00|1087.8|1087.3|1088.4|1087.9|1088.4|1087.9|1087.7|1087.2|3679
1718725500000|2024-06-18 15:45:00|1088.5|1088|1088.2|1087.7|1088.5|1088|1088.1|1087.6|1200
1718725800000|2024-06-18 15:50:00|1088.3|1087.8|1088.2|1087.7|1088.3|1087.8|1087.9|1087.4|845
1718726100000|2024-06-18 15:55:00|1088.1|1087.6|1088.5|1088|1088.5|1088|1088|1087.5|1114
1718726400000|2024-06-18 16:00:00|1088.6|1088.1|1088.8|1088.3|1088.8|1088.3|1088.3|1087.8|358
1718726700000|2024-06-18 16:05:00|1088.7|1088.2|1088.8|1088.3|1089.1|1088.6|1088.7|1088.2|888
1718727000000|2024-06-18 16:10:00|1088.9|1088.4|1088.5|1088|1089|1088.5|1088.5|1088|748
1718727300000|2024-06-18 16:15:00|1088.4|1087.9|1087.7|1087.2|1088.5|1088|1087.7|1087.2|372
1718727600000|2024-06-18 16:20:00|1087.8|1087.3|1088|1087.5|1088|1087.5|1087.8|1087.3|502
1718727900000|2024-06-18 16:25:00|1088.1|1087.6|1087.8|1087.3|1088.4|1087.9|1087.8|1087.3|645
1718728200000|2024-06-18 16:30:00|1087.9|1087.4|1087.7|1087.2|1088.1|1087.6|1087.6|1087.1|776
1718728500000|2024-06-18 16:35:00|1087.8|1087.3|1087.8|1087.3|1087.9|1087.4|1087.6|1087.1|524
1718728800000|2024-06-18 16:40:00|1087.9|1087.4|1088|1087.5|1088.2|1087.7|1087.7|1087.2|2517
1718729100000|2024-06-18 16:45:00|1087.9|1087.4|1088.3|1087.8|1088.3|1087.8|1087.5|1087|1220
1718729400000|2024-06-18 16:50:00|1088.4|1087.9|1089|1088.5|1089|1088.5|1088.3|1087.8|812
1718729700000|2024-06-18 16:55:00|1088.9|1088.4|1089.3|1088.8|1089.6|1089.1|1088.7|1088.2|814
1718730000000|2024-06-18 17:00:00|1089.4|1088.9|1089.5|1089|1089.9|1089.4|1089.1|1088.6|602
1718730300000|2024-06-18 17:05:00|1089.4|1088.9|1089.3|1088.8|1089.5|1089|1088.9|1088.4|340
1718730600000|2024-06-18 17:10:00|1089.2|1088.7|1089.2|1088.7|1089.3|1088.8|1089|1088.5|363
1718730900000|2024-06-18 17:15:00|1089.3|1088.8|1089.6|1089.1|1089.6|1089.1|1089.1|1088.6|512
1718731200000|2024-06-18 17:20:00|1089.5|1089|1089.7|1089.2|1089.8|1089.3|1089.1|1088.6|763
1718731500000|2024-06-18 17:25:00|1089.5|1089|1089.6|1089.1|1089.9|1089.4|1089.5|1089|286
1718731800000|2024-06-18 17:30:00|1089.5|1089|1089.6|1089.1|1089.6|1089.1|1089.2|1088.7|403
1718732100000|2024-06-18 17:35:00|1089.7|1089.2|1089.6|1089.1|1089.9|1089.4|1089.6|1089.1|672
1718732400000|2024-06-18 17:40:00|1089.7|1089.2|1089.5|1089|1089.7|1089.2|1089.4|1088.9|365
1718732700000|2024-06-18 17:45:00|1089.6|1089.1|1089.4|1088.9|1089.6|1089.1|1089.4|1088.9|485
1718733000000|2024-06-18 17:50:00|1089.2|1088.7|1088.7|1088.2|1089.3|1088.8|1088.5|1088|437
1718733300000|2024-06-18 17:55:00|1088.6|1088.1|1088.1|1087.6|1088.6|1088.1|1087.9|1087.4|1589
1718733600000|2024-06-18 18:00:00|1088|1087.5|1087.3|1086.8|1088|1087.5|1087|1086.5|451
1718733900000|2024-06-18 18:05:00|1087.4|1086.9|1088.1|1087.6|1088.1|1087.6|1087.4|1086.9|1268
1718734200000|2024-06-18 18:10:00|1088.2|1087.7|1087.9|1087.4|1088.3|1087.8|1087.9|1087.4|342
1718734500000|2024-06-18 18:15:00|1088|1087.5|1088.1|1087.6|1088.2|1087.7|1088|1087.5|199
1718734800000|2024-06-18 18:20:00|1088|1087.5|1088.1|1087.6|1088.2|1087.7|1088|1087.5|257
1718735100000|2024-06-18 18:25:00|1087.9|1087.4|1088|1087.5|1088.3|1087.8|1087.9|1087.4|749
1718735400000|2024-06-18 18:30:00|1088.2|1087.7|1088.2|1087.7|1088.2|1087.7|1088.1|1087.6|236
1718735700000|2024-06-18 18:35:00|1088.1|1087.6|1087.9|1087.4|1088.1|1087.6|1087.9|1087.4|357
1718736000000|2024-06-18 18:40:00|1088|1087.5|1087.9|1087.4|1088.1|1087.6|1087.8|1087.3|314
1718736300000|2024-06-18 18:45:00|1088|1087.5|1088.1|1087.6|1088.1|1087.6|1087.9|1087.4|323
1718736600000|2024-06-18 18:50:00|1088.2|1087.7|1088.2|1087.7|1088.2|1087.7|1088.1|1087.6|218
1718736900000|2024-06-18 18:55:00|1088.1|1087.6|1088.3|1087.8|1088.3|1087.8|1088.1|1087.6|461
1718737200000|2024-06-18 19:00:00|1088.2|1087.7|1087.5|1087|1088.2|1087.7|1087.4|1086.9|487
1718737500000|2024-06-18 19:05:00|1087.2|1086.7|1087.4|1086.9|1087.4|1086.9|1087.2|1086.7|358
1718737800000|2024-06-18 19:10:00|1087.5|1087|1087.5|1087|1087.5|1087|1087.4|1086.9|240
1718738100000|2024-06-18 19:15:00|1087.6|1087.1|1087.5|1087|1087.6|1087.1|1087.4|1086.9|500
1718738400000|2024-06-18 19:20:00|||||||||381
1718738700000|2024-06-18 19:25:00|1087.7|1087.2|1087.6|1087.1|1087.9|1087.4|1087.6|1087.1|329
1718739000000|2024-06-18 19:30:00|1087.5|1087|1087.9|1087.4|1088|1087.5|1087.4|1086.9|340
1718739300000|2024-06-18 19:35:00|1088|1087.5|1087.9|1087.4|1088|1087.5|1087.9|1087.4|241
1718739600000|2024-06-18 19:40:00|1088.1|1087.6|1087.8|1087.3|1088.2|1087.7|1087.8|1087.3|285
1718739900000|2024-06-18 19:45:00|1087.9|1087.4|1087.7|1087.2|1087.9|1087.4|1087.7|1087.2|324
1718740200000|2024-06-18 19:50:00|1088|1087.5|1088.4|1087.9|1088.5|1088|1088|1087.5|481
1718740500000|2024-06-18 19:55:00|1088.3|1087.8|1088.3|1087.8|1088.5|1088|1088|1087.5|1949
1718740800000|2024-06-18 20:00:00|1088.9|1086.9|1088.7|1086.7|1088.9|1086.9|1088.4|1086.4|1372
1718741100000|2024-06-18 20:05:00|1088.8|1086.8|1089|1087|1089|1087|1088.8|1086.8|16
1718741400000|2024-06-18 20:10:00|1089.1|1087.1|1089.1|1087.1|1089.2|1087.2|1089.1|1087.1|21
1718741700000|2024-06-18 20:15:00|||||||||24
1718742000000|2024-06-18 20:20:00|1089|1087|1089|1087|1089|1087|1089|1087|1
1718742300000|2024-06-18 20:25:00|1089.2|1087.2|1089.1|1087.1|1089.2|1087.2|1089.1|1087.1|69
1718742600000|2024-06-18 20:30:00|||||||||6
1718742900000|2024-06-18 20:35:00|||||||||6
1718743200000|2024-06-18 20:40:00|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|7
1718743500000|2024-06-18 20:45:00|1089.2|1087.2|1088.6|1086.6|1089.3|1087.3|1088.6|1086.6|31
1718743800000|2024-06-18 20:50:00|1089.1|1087.1|1089.1|1087.1|1089.2|1087.2|1089.1|1087.1|8
1718744100000|2024-06-18 20:55:00|1089.2|1087.2|1089.1|1087.1|1089.2|1087.2|1089.1|1087.1|11
1718744400000|2024-06-18 21:00:00|1089.5|1087.5|1089.9|1087.9|1089.9|1087.9|1089.5|1087.5|8
1718744700000|2024-06-18 21:05:00|1089.8|1087.8|1089.9|1087.9|1089.9|1087.9|1089.8|1087.8|7
1718745000000|2024-06-18 21:10:00|||||||||1
1718747700000|2024-06-18 21:55:00|1090|1088|1090|1088|1090|1088|1090|1088|100
1718748000000|2024-06-18 22:00:00|1089.2|1087.2|1089.5|1087.5|1089.6|1087.6|1089|1087|0
1718748300000|2024-06-18 22:05:00|1089.6|1087.6|1089.5|1087.5|1089.6|1087.6|1089.5|1087.5|0
1718748600000|2024-06-18 22:10:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.5|1087.5|0
1718749200000|2024-06-18 22:20:00|1089.7|1087.7|1089.6|1087.6|1089.7|1087.7|1089.6|1087.6|0
1718749800000|2024-06-18 22:30:00|1089.7|1087.7|1090|1088|1090|1088|1089.6|1087.6|0
1718750100000|2024-06-18 22:35:00|1090.1|1088.1|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|0
1718750400000|2024-06-18 22:40:00|1090.3|1088.3|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|0
1718750700000|2024-06-18 22:45:00|1090.3|1088.3|1090.2|1088.2|1090.3|1088.3|1090.2|1088.2|0
1718751000000|2024-06-18 22:50:00|1090.1|1088.1|1090.2|1088.2|1090.2|1088.2|1090.1|1088.1|0
1718751600000|2024-06-18 23:00:00|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|1090|1088|0
1718751900000|2024-06-18 23:05:00|1090|1088|1090.1|1088.1|1090.1|1088.1|1090|1088|0
1718752200000|2024-06-18 23:10:00|1090|1088|1090.1|1088.1|1090.1|1088.1|1090|1088|0
1718752500000|2024-06-18 23:15:00|1090|1088|1090.1|1088.1|1090.1|1088.1|1090|1088|0
1718752800000|2024-06-18 23:20:00|1090|1088|1090|1088|1090.1|1088.1|1090|1088|0
1718753100000|2024-06-18 23:25:00|1089.9|1087.9|1089.9|1087.9|1089.9|1087.9|1089.8|1087.8|0
1718753400000|2024-06-18 23:30:00|1089.8|1087.8|1089.8|1087.8|1089.9|1087.9|1089.8|1087.8|0
1718753700000|2024-06-18 23:35:00|1089.9|1087.9|1089.9|1087.9|1089.9|1087.9|1089.7|1087.7|0
1718754000000|2024-06-18 23:40:00|1090|1088|1090|1088|1090|1088|1089.9|1087.9|0
1718754300000|2024-06-18 23:45:00|1089.9|1087.9|1090|1088|1090|1088|1089.9|1087.9|0
1718754600000|2024-06-18 23:50:00|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|1090|1088|0
1718754900000|2024-06-18 23:55:00|1090|1088|1090|1088|1090.1|1088.1|1090|1088|0
1718755200000|2024-06-19 00:00:00|1089.9|1087.9|1089.3|1087.3|1090.3|1088.3|1089.3|1087.3|506
1718755800000|2024-06-19 00:10:00|1088.2|1086.2|1088.4|1086.4|1088.4|1086.4|1088.2|1086.2|4
1718756100000|2024-06-19 00:15:00|1088.6|1086.6|1088.5|1086.5|1088.6|1086.6|1088.5|1086.5|9
1718756400000|2024-06-19 00:20:00|1088.4|1086.4|1088.5|1086.5|1088.5|1086.5|1087.9|1085.9|51
1718756700000|2024-06-19 00:25:00|1088.4|1086.4|1088|1086|1088.4|1086.4|1088|1086|27
1718757000000|2024-06-19 00:30:00|1088.2|1086.2|1088.3|1086.3|1088.3|1086.3|1088.2|1086.2|13
1718757300000|2024-06-19 00:35:00|1088.1|1086.1|1088.1|1086.1|1088.1|1086.1|1088.1|1086.1|3
1718757600000|2024-06-19 00:40:00|1087.9|1085.9|1088|1086|1088|1086|1087.9|1085.9|3
1718757900000|2024-06-19 00:45:00|1087.8|1085.8|1088.4|1086.4|1088.4|1086.4|1087.8|1085.8|10
1718758200000|2024-06-19 00:50:00|1088.3|1086.3|1088.4|1086.4|1088.4|1086.4|1088.3|1086.3|5
1718758800000|2024-06-19 01:00:00|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|2
1718759100000|2024-06-19 01:05:00|1090|1088|1090|1088|1090|1088|1090|1088|1
1718759400000|2024-06-19 01:10:00|1089.8|1087.8|1089.5|1087.5|1089.8|1087.8|1089.5|1087.5|47
1718759700000|2024-06-19 01:15:00|1089.6|1087.6|1090.1|1088.1|1090.1|1088.1|1089.6|1087.6|23
1718760000000|2024-06-19 01:20:00|1089.7|1087.7|1090.1|1088.1|1090.1|1088.1|1089.7|1087.7|39
1718760300000|2024-06-19 01:25:00|1089.4|1087.4|1089.4|1087.4|1089.4|1087.4|1089.4|1087.4|470
1718760600000|2024-06-19 01:30:00|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|9
1718760900000|2024-06-19 01:35:00|1090.4|1088.4|1090.4|1088.4|1090.4|1088.4|1090.4|1088.4|1
1718761200000|2024-06-19 01:40:00|1090.8|1088.8|1092.2|1090.2|1092.2|1090.2|1090.8|1088.8|4
1718761500000|2024-06-19 01:45:00|1092.1|1090.1|1092.1|1090.1|1092.1|1090.1|1092.1|1090.1|6
1718761800000|2024-06-19 01:50:00|1092.2|1090.2|1092.3|1090.3|1092.5|1090.5|1092.2|1090.2|107
1718762100000|2024-06-19 01:55:00|1092|1090|1092.2|1090.2|1092.2|1090.2|1092|1090|3
1718762400000|2024-06-19 02:00:00|1092.9|1090.9|1092.2|1090.2|1092.9|1090.9|1092.2|1090.2|100
1718762700000|2024-06-19 02:05:00|||||||||77
1718763000000|2024-06-19 02:10:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.7|1090.7|68
1718763300000|2024-06-19 02:15:00|1093|1091|1094.3|1092.3|1094.5|1092.5|1093|1091|55
1718763600000|2024-06-19 02:20:00|1094.4|1092.4|1094|1092|1094.7|1092.7|1094|1092|22
1718763900000|2024-06-19 02:25:00|1094.4|1092.4|1094.7|1092.7|1094.7|1092.7|1094.1|1092.1|29
1718764200000|2024-06-19 02:30:00|1094.9|1092.9|1095.8|1093.8|1095.8|1093.8|1094.9|1092.9|119
1718764500000|2024-06-19 02:35:00|1096|1094|1096.6|1094.6|1096.9|1094.9|1096|1094|84
1718764800000|2024-06-19 02:40:00|1096.7|1094.7|1096.4|1094.4|1096.8|1094.8|1096.4|1094.4|22
1718765100000|2024-06-19 02:45:00|1096.3|1094.3|1097.4|1095.4|1097.4|1095.4|1096.3|1094.3|20
1718765400000|2024-06-19 02:50:00|1097.2|1095.2|1096.7|1094.7|1097.2|1095.2|1096.6|1094.6|20
1718765700000|2024-06-19 02:55:00|1096.6|1094.6|1096.5|1094.5|1096.6|1094.6|1096.4|1094.4|6
1718766000000|2024-06-19 03:00:00|1096.7|1094.7|1096.7|1094.7|1096.7|1094.7|1096.7|1094.7|2
1718766300000|2024-06-19 03:05:00|1097.6|1095.6|1098|1096|1098|1096|1097.6|1095.6|18
1718766600000|2024-06-19 03:10:00|1097.9|1095.9|1097.3|1095.3|1097.9|1095.9|1097.3|1095.3|10
1718766900000|2024-06-19 03:15:00|1097.1|1095.1|1096.7|1094.7|1097.1|1095.1|1096.7|1094.7|5
1718767200000|2024-06-19 03:20:00|1096.9|1094.9|1096.2|1094.2|1096.9|1094.9|1096.1|1094.1|11
1718767500000|2024-06-19 03:25:00|1096.1|1094.1|1096.4|1094.4|1096.4|1094.4|1096.1|1094.1|4
1718767800000|2024-06-19 03:30:00|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.4|1094.4|44
1718768100000|2024-06-19 03:35:00|1096.1|1094.1|1096.1|1094.1|1096.2|1094.2|1096|1094|5
1718768400000|2024-06-19 03:40:00|1096|1094|1095.9|1093.9|1096.4|1094.4|1095.9|1093.9|26
1718768700000|2024-06-19 03:45:00|1095.8|1093.8|1095.6|1093.6|1095.8|1093.8|1095.5|1093.5|12
1718769000000|2024-06-19 03:50:00|1095.4|1093.4|1095.4|1093.4|1095.4|1093.4|1095.3|1093.3|8
1718769300000|2024-06-19 03:55:00|1095.6|1093.6|1095.7|1093.7|1095.7|1093.7|1095.5|1093.5|4
1718769600000|2024-06-19 04:00:00|1095.6|1093.6|1096|1094|1096|1094|1095.6|1093.6|30
1718769900000|2024-06-19 04:05:00|1095.9|1093.9|1095.7|1093.7|1095.9|1093.9|1095.4|1093.4|30
1718770200000|2024-06-19 04:10:00|1095.8|1093.8|1095.4|1093.4|1095.8|1093.8|1095.3|1093.3|29
1718770500000|2024-06-19 04:15:00|1095.3|1093.3|1094.6|1092.6|1095.3|1093.3|1094.6|1092.6|158
1718770800000|2024-06-19 04:20:00|1094.8|1092.8|1095|1093|1095.2|1093.2|1094.8|1092.8|4
1718771100000|2024-06-19 04:25:00|||||||||8
1718771400000|2024-06-19 04:30:00|1095.2|1093.2|1094.4|1092.4|1095.2|1093.2|1094.4|1092.4|29
1718771700000|2024-06-19 04:35:00|1094.6|1092.6|1094.7|1092.7|1094.7|1092.7|1094.6|1092.6|4
1718772000000|2024-06-19 04:40:00|1094.4|1092.4|1094.3|1092.3|1094.4|1092.4|1094.3|1092.3|8
1718772300000|2024-06-19 04:45:00|1094.4|1092.4|1094.6|1092.6|1094.6|1092.6|1094.4|1092.4|4
1718772600000|2024-06-19 04:50:00|1094.3|1092.3|1094.1|1092.1|1094.3|1092.3|1094.1|1092.1|409
1718772900000|2024-06-19 04:55:00|1094|1092|1094.8|1092.8|1094.8|1092.8|1094|1092|12
1718773200000|2024-06-19 05:00:00|1094.7|1092.7|1095.2|1093.2|1095.5|1093.5|1094.7|1092.7|118
1718773500000|2024-06-19 05:05:00|1095.1|1093.1|1094.9|1092.9|1095.1|1093.1|1094.2|1092.2|22
1718773800000|2024-06-19 05:10:00|1094.7|1092.7|1095|1093|1095.1|1093.1|1094.6|1092.6|22
1718774100000|2024-06-19 05:15:00|1095.1|1093.1|1094.8|1092.8|1095.1|1093.1|1094.6|1092.6|22
1718774400000|2024-06-19 05:20:00|1094.9|1092.9|1095.5|1093.5|1095.5|1093.5|1094.5|1092.5|44
1718774700000|2024-06-19 05:25:00|1095.7|1093.7|1095.2|1093.2|1095.7|1093.7|1094.9|1092.9|158
1718775000000|2024-06-19 05:30:00|1095.6|1093.6|1095.8|1093.8|1095.9|1093.9|1095.6|1093.6|180
1718775300000|2024-06-19 05:35:00|1095.7|1093.7|1095.9|1093.9|1096|1094|1095.5|1093.5|117
1718775600000|2024-06-19 05:40:00|1096|1094|1096|1094|1096.3|1094.3|1095.9|1093.9|122
1718775900000|2024-06-19 05:45:00|1096.1|1094.1|1096.1|1094.1|1096.3|1094.3|1095.5|1093.5|191
1718776200000|2024-06-19 05:50:00|1096.4|1094.4|1097.2|1095.2|1097.2|1095.2|1096.4|1094.4|135
1718776500000|2024-06-19 05:55:00|1097.3|1095.3|1097.4|1095.4|1097.6|1095.6|1096.6|1094.6|208
1718776800000|2024-06-19 06:00:00|1097.5|1095.5|1097.2|1095.2|1097.8|1095.8|1096.9|1094.9|678
1718777100000|2024-06-19 06:05:00|1097.1|1095.1|1097|1095|1097.3|1095.3|1096.9|1094.9|91
1718777400000|2024-06-19 06:10:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1097|1095|55
1718777700000|2024-06-19 06:15:00|1097.2|1095.2|1098|1096|1098|1096|1097.2|1095.2|87
1718778000000|2024-06-19 06:20:00|1097.7|1095.7|1096.9|1094.9|1097.7|1095.7|1096.9|1094.9|60
1718778300000|2024-06-19 06:25:00|1096.8|1094.8|1096.8|1094.8|1096.9|1094.9|1096.6|1094.6|355
1718778600000|2024-06-19 06:30:00|1096.9|1094.9|1097.3|1095.3|1097.3|1095.3|1096.8|1094.8|243
1718778900000|2024-06-19 06:35:00|1097.2|1095.2|1097|1095|1097.5|1095.5|1097|1095|162
1718779200000|2024-06-19 06:40:00|1097.1|1095.1|1097.3|1095.3|1097.4|1095.4|1096.9|1094.9|166
1718779500000|2024-06-19 06:45:00|1097.4|1095.4|1097.1|1095.1|1097.7|1095.7|1097.1|1095.1|218
1718779800000|2024-06-19 06:50:00|1097.2|1095.2|1097.4|1095.4|1097.4|1095.4|1097|1095|163
1718780100000|2024-06-19 06:55:00|1097.3|1095.3|1098.1|1096.1|1098.1|1096.1|1097.3|1095.3|348
1718780400000|2024-06-19 07:00:00|1098|1096|1098.4|1096.4|1098.8|1096.8|1098|1096|213
1718780700000|2024-06-19 07:05:00|1098.5|1096.5|1098.9|1096.9|1099.2|1097.2|1098.5|1096.5|318
1718781000000|2024-06-19 07:10:00|1099|1097|1098.7|1096.7|1099|1097|1098.7|1096.7|108
1718781300000|2024-06-19 07:15:00|1098.6|1096.6|1098.2|1096.2|1098.6|1096.6|1098|1096|132
1718781600000|2024-06-19 07:20:00|1098|1096|1098.2|1096.2|1098.5|1096.5|1097.7|1095.7|251
1718781900000|2024-06-19 07:25:00|1098.4|1096.4|1098.6|1096.6|1098.8|1096.8|1098.4|1096.4|155
1718782200000|2024-06-19 07:30:00|1098.7|1096.7|1099.4|1097.4|1099.4|1097.4|1098.7|1096.7|233
1718782500000|2024-06-19 07:35:00|1099.5|1097.5|1099.4|1097.4|1099.7|1097.7|1099.3|1097.3|174
1718782800000|2024-06-19 07:40:00|1099.5|1097.5|1099.4|1097.4|1099.5|1097.5|1099.1|1097.1|77
1718783100000|2024-06-19 07:45:00|1099.5|1097.5|1099.7|1097.7|1099.8|1097.8|1099.5|1097.5|175
1718783400000|2024-06-19 07:50:00|1099.6|1097.6|1099.2|1097.2|1099.7|1097.7|1099.2|1097.2|488
1718783700000|2024-06-19 07:55:00|1099.3|1097.3|1100.1|1098.1|1100.1|1098.1|1099.3|1097.3|176
1718784000000|2024-06-19 08:00:00|1100.2|1098.2|1100|1098|1100.4|1098.4|1100|1098|426
1718784300000|2024-06-19 08:05:00|1100.1|1098.1|1100.2|1098.2|1100.4|1098.4|1099.8|1097.8|460
1718784600000|2024-06-19 08:10:00|1100.1|1098.1|1100|1098|1100.4|1098.4|1099.9|1097.9|235
1718784900000|2024-06-19 08:15:00|1099.9|1097.9|1099.4|1097.4|1100|1098|1099.4|1097.4|299
1718785200000|2024-06-19 08:20:00|1099.5|1097.5|1099.6|1097.6|1099.6|1097.6|1099.3|1097.3|485
1718785500000|2024-06-19 08:25:00|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1099.5|1097.5|207
1718785800000|2024-06-19 08:30:00|1099.7|1097.7|1099.6|1097.6|1099.7|1097.7|1099.3|1097.3|129
1718786100000|2024-06-19 08:35:00|1099.4|1097.4|1099.4|1097.4|1099.6|1097.6|1099.2|1097.2|280
1718786400000|2024-06-19 08:40:00|1099.3|1097.3|1098.8|1096.8|1099.6|1097.6|1098.7|1096.7|459
1718786700000|2024-06-19 08:45:00|1098.9|1096.9|1098.8|1096.8|1099.1|1097.1|1098.8|1096.8|175
1718787000000|2024-06-19 08:50:00|1098.9|1096.9|1099.3|1097.3|1099.3|1097.3|1098.8|1096.8|129
1718787300000|2024-06-19 08:55:00|1099.4|1097.4|1099|1097|1099.5|1097.5|1098.9|1096.9|210
1718787600000|2024-06-19 09:00:00|1099.1|1097.1|1099.6|1097.6|1099.7|1097.7|1099.1|1097.1|116
1718787900000|2024-06-19 09:05:00|1099.7|1097.7|1099.8|1097.8|1100.1|1098.1|1099.7|1097.7|157
1718788200000|2024-06-19 09:10:00|1100|1098|1099.7|1097.7|1100.1|1098.1|1099.5|1097.5|158
1718788500000|2024-06-19 09:15:00|1099.6|1097.6|1099.7|1097.7|1100|1098|1099.6|1097.6|76
1718788800000|2024-06-19 09:20:00|1099.8|1097.8|1099.4|1097.4|1099.8|1097.8|1099.4|1097.4|614
1718789100000|2024-06-19 09:25:00|1099.5|1097.5|1098.7|1096.7|1099.5|1097.5|1098.7|1096.7|421
1718789400000|2024-06-19 09:30:00|1098.8|1096.8|1098.7|1096.7|1099.1|1097.1|1098.4|1096.4|410
1718789700000|2024-06-19 09:35:00|1098.6|1096.6|1098.2|1096.2|1098.6|1096.6|1098.2|1096.2|202
1718790000000|2024-06-19 09:40:00|1098.1|1096.1|1098.1|1096.1|1098.3|1096.3|1098.1|1096.1|338
1718790300000|2024-06-19 09:45:00|1098.2|1096.2|1098.3|1096.3|1098.4|1096.4|1098.1|1096.1|56
1718790600000|2024-06-19 09:50:00|1098.2|1096.2|1098.1|1096.1|1098.2|1096.2|1097.9|1095.9|59
1718790900000|2024-06-19 09:55:00|1097.9|1095.9|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|112
1718791200000|2024-06-19 10:00:00|1097.8|1095.8|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|70
1718791500000|2024-06-19 10:05:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.5|1095.5|28
1718791800000|2024-06-19 10:10:00|1097.9|1095.9|1097.5|1095.5|1097.9|1095.9|1097.5|1095.5|3550
1718792100000|2024-06-19 10:15:00|1097.7|1095.7|1097.8|1095.8|1097.9|1095.9|1097.6|1095.6|57
1718792400000|2024-06-19 10:20:00|1097.7|1095.7|1097.8|1095.8|1098|1096|1097.6|1095.6|56
1718792700000|2024-06-19 10:25:00|1097.7|1095.7|1097.6|1095.6|1097.8|1095.8|1097.6|1095.6|70
1718793000000|2024-06-19 10:30:00|1097.5|1095.5|1097.8|1095.8|1098|1096|1097.5|1095.5|23
1718793300000|2024-06-19 10:35:00|1097.9|1095.9|1097.8|1095.8|1097.9|1095.9|1097.6|1095.6|201
1718793600000|2024-06-19 10:40:00|1097.9|1095.9|1097.9|1095.9|1097.9|1095.9|1097.8|1095.8|21
1718793900000|2024-06-19 10:45:00|1098|1096|1097.9|1095.9|1098|1096|1097.8|1095.8|24
1718794200000|2024-06-19 10:50:00|1098|1096|1098.3|1096.3|1098.3|1096.3|1097.8|1095.8|37
1718794500000|2024-06-19 10:55:00|1098.2|1096.2|1097.8|1095.8|1098.2|1096.2|1097.7|1095.7|37
1718794800000|2024-06-19 11:00:00|1097.7|1095.7|1097.8|1095.8|1098|1096|1097.6|1095.6|110
1718795100000|2024-06-19 11:05:00|1097.7|1095.7|1097.7|1095.7|1097.7|1095.7|1097.5|1095.5|63
1718795400000|2024-06-19 11:10:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.7|1095.7|32
1718795700000|2024-06-19 11:15:00|1097.7|1095.7|1097.5|1095.5|1097.7|1095.7|1097.4|1095.4|83
1718796000000|2024-06-19 11:20:00|1097.4|1095.4|1097.3|1095.3|1097.4|1095.4|1097.2|1095.2|59
1718796300000|2024-06-19 11:25:00|1097.2|1095.2|1097.3|1095.3|1097.3|1095.3|1097.2|1095.2|155
1718796600000|2024-06-19 11:30:00|1097.4|1095.4|1097.3|1095.3|1097.5|1095.5|1097.3|1095.3|265
1718796900000|2024-06-19 11:35:00|1097.2|1095.2|1097.7|1095.7|1097.8|1095.8|1097.2|1095.2|49
1718797200000|2024-06-19 11:40:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.6|1095.6|146
1718797500000|2024-06-19 11:45:00|1097.9|1095.9|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|611
1718797800000|2024-06-19 11:50:00|1097.8|1095.8|1098|1096|1098.1|1096.1|1097.8|1095.8|217
1718798100000|2024-06-19 11:55:00|1098.1|1096.1|1097.7|1095.7|1098.1|1096.1|1097.7|1095.7|82
1718798400000|2024-06-19 12:00:00|1097.8|1095.8|1097.7|1095.7|1097.9|1095.9|1097.6|1095.6|673
1718798700000|2024-06-19 12:05:00|1097.5|1095.5|1097.3|1095.3|1097.5|1095.5|1097.2|1095.2|68
1718799000000|2024-06-19 12:10:00|1097.2|1095.2|1097.3|1095.3|1097.4|1095.4|1097.2|1095.2|120
1718799300000|2024-06-19 12:15:00|1097.5|1095.5|1097.3|1095.3|1097.5|1095.5|1097.2|1095.2|298
1718799600000|2024-06-19 12:20:00|1097.4|1095.4|1097.5|1095.5|1097.7|1095.7|1097.3|1095.3|534
1718799900000|2024-06-19 12:25:00|1097.4|1095.4|1097.7|1095.7|1097.8|1095.8|1097.4|1095.4|59
1718800200000|2024-06-19 12:30:00|1097.8|1095.8|1097.6|1095.6|1097.8|1095.8|1097.5|1095.5|305
1718800500000|2024-06-19 12:35:00|1097.5|1095.5|1097.8|1095.8|1097.9|1095.9|1097.5|1095.5|112
1718800800000|2024-06-19 12:40:00|1097.7|1095.7|1097.8|1095.8|1097.9|1095.9|1097.7|1095.7|35
1718801100000|2024-06-19 12:45:00|1097.7|1095.7|1097.9|1095.9|1097.9|1095.9|1097.6|1095.6|830
1718801400000|2024-06-19 12:50:00|1097.8|1095.8|1098.3|1096.3|1098.5|1096.5|1097.8|1095.8|1028
1718801700000|2024-06-19 12:55:00|1098.4|1096.4|1097.8|1095.8|1098.5|1096.5|1097.7|1095.7|240
1718802000000|2024-06-19 13:00:00|1097.7|1095.7|1097.5|1095.5|1097.7|1095.7|1097.5|1095.5|79
1718802300000|2024-06-19 13:05:00|1097.4|1095.4|1097.2|1095.2|1097.4|1095.4|1097|1095|74
1718802600000|2024-06-19 13:10:00|1097.1|1095.1|1096.9|1094.9|1097.1|1095.1|1096.9|1094.9|74
1718802900000|2024-06-19 13:15:00|1096.8|1094.8|1097.4|1095.4|1097.4|1095.4|1096.7|1094.7|117
1718803200000|2024-06-19 13:20:00|1097.5|1095.5|1097.2|1095.2|1097.5|1095.5|1097|1095|47
1718803500000|2024-06-19 13:25:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.2|1095.2|91
1718803800000|2024-06-19 13:30:00|1096.6|1096.1|1097|1096.5|1097|1096.5|1096.3|1095.8|1077
1718804100000|2024-06-19 13:35:00|1096.9|1096.4|1096.7|1096.2|1097|1096.5|1096.6|1096.1|354
1718804400000|2024-06-19 13:40:00|1096.8|1096.3|1096.8|1096.3|1096.9|1096.4|1096.6|1096.1|275
1718804700000|2024-06-19 13:45:00|1096.7|1096.2|1096.5|1096|1096.7|1096.2|1096.3|1095.8|726
1718805000000|2024-06-19 13:50:00|1096.6|1096.1|1096.4|1095.9|1096.6|1096.1|1096|1095.5|889
1718805300000|2024-06-19 13:55:00|1096.3|1095.8|1096.1|1095.6|1096.5|1096|1096|1095.5|259
1718805600000|2024-06-19 14:00:00|1096|1095.5|1096.5|1096|1096.6|1096.1|1095.9|1095.4|418
1718805900000|2024-06-19 14:05:00|1096.4|1095.9|1096.8|1096.3|1096.8|1096.3|1096.2|1095.7|566
1718806200000|2024-06-19 14:10:00|1096.7|1096.2|1096.6|1096.1|1096.8|1096.3|1096.6|1096.1|174
1718806500000|2024-06-19 14:15:00|1096.7|1096.2|1096.5|1096|1096.7|1096.2|1096.4|1095.9|146
1718806800000|2024-06-19 14:20:00|1096.4|1095.9|1096.3|1095.8|1096.4|1095.9|1096.3|1095.8|65
1718807100000|2024-06-19 14:25:00|1096.4|1095.9|1096.3|1095.8|1096.6|1096.1|1096.3|1095.8|720
1718807400000|2024-06-19 14:30:00|1096.2|1095.7|1095.9|1095.4|1096.2|1095.7|1095.8|1095.3|169
1718807700000|2024-06-19 14:35:00|1095.8|1095.3|1096.2|1095.7|1096.3|1095.8|1095.8|1095.3|807
1718808000000|2024-06-19 14:40:00|1096.3|1095.8|1096.6|1096.1|1096.6|1096.1|1096.1|1095.6|326
1718808300000|2024-06-19 14:45:00|1096.7|1096.2|1097.3|1096.8|1097.3|1096.8|1096.5|1096|516
1718808600000|2024-06-19 14:50:00|1097.2|1096.7|1097.2|1096.7|1097.4|1096.9|1097.1|1096.6|278
1718808900000|2024-06-19 14:55:00|1097.3|1096.8|1097.2|1096.7|1097.5|1097|1097.2|1096.7|564
1718809200000|2024-06-19 15:00:00|1097.3|1096.8|1097.4|1096.9|1097.6|1097.1|1097.3|1096.8|361
1718809500000|2024-06-19 15:05:00|1097.3|1096.8|1097.6|1097.1|1097.6|1097.1|1097.1|1096.6|170
1718809800000|2024-06-19 15:10:00|1097.4|1096.9|1097.7|1097.2|1097.7|1097.2|1097.4|1096.9|428
1718810100000|2024-06-19 15:15:00|1097.8|1097.3|1097.4|1096.9|1097.8|1097.3|1097.3|1096.8|519
1718810400000|2024-06-19 15:20:00|1097.5|1097|1097.5|1097|1097.6|1097.1|1097.2|1096.7|728
1718810700000|2024-06-19 15:25:00|1097.4|1096.9|1097.7|1097.2|1097.8|1097.3|1097.4|1096.9|605
1718811000000|2024-06-19 15:30:00|1097.8|1097.3|1097.7|1097.2|1098|1097.5|1097.6|1097.1|613
1718811300000|2024-06-19 15:35:00|1097.6|1097.1|1097.9|1097.4|1097.9|1097.4|1097.5|1097|292
1718811600000|2024-06-19 15:40:00|1098|1097.5|1098|1097.5|1098|1097.5|1097.7|1097.2|358
1718811900000|2024-06-19 15:45:00|1097.9|1097.4|1098.2|1097.7|1098.3|1097.8|1097.8|1097.3|683
1718812200000|2024-06-19 15:50:00|1098.3|1097.8|1097.9|1097.4|1098.4|1097.9|1097.8|1097.3|482
1718812500000|2024-06-19 15:55:00|1098|1097.5|1098.1|1097.6|1098.1|1097.6|1097.8|1097.3|280
1718812800000|2024-06-19 16:00:00|1098|1097.5|1098.2|1097.7|1098.3|1097.8|1098|1097.5|191
1718813100000|2024-06-19 16:05:00|1098.1|1097.6|1098.2|1097.7|1098.2|1097.7|1097.9|1097.4|178
1718813400000|2024-06-19 16:10:00|1098.1|1097.6|1098.4|1097.9|1098.5|1098|1098|1097.5|219
1718813700000|2024-06-19 16:15:00|1098.5|1098|1098.1|1097.6|1098.5|1098|1098|1097.5|376
1718814000000|2024-06-19 16:20:00|1098|1097.5|1098|1097.5|1098|1097.5|1097.8|1097.3|169
1718814300000|2024-06-19 16:25:00|1098.1|1097.6|1098.2|1097.7|1098.3|1097.8|1098|1097.5|359
1718814600000|2024-06-19 16:30:00|1098.1|1097.6|1098.6|1098.1|1098.6|1098.1|1098|1097.5|236
1718814900000|2024-06-19 16:35:00|1098.5|1098|1098.8|1098.3|1098.8|1098.3|1098.5|1098|276
1718815200000|2024-06-19 16:40:00|1098.9|1098.4|1099.5|1099|1099.8|1099.3|1098.9|1098.4|491
1718815500000|2024-06-19 16:45:00|1099.6|1099.1|1099.6|1099.1|1099.9|1099.4|1099.5|1099|350
1718815800000|2024-06-19 16:50:00|1099.7|1099.2|1099.4|1098.9|1099.7|1099.2|1099.2|1098.7|531
1718816100000|2024-06-19 16:55:00|1099.5|1099|1098.3|1097.8|1099.5|1099|1098.3|1097.8|627
1718816400000|2024-06-19 17:00:00|1099.8|1097.9|1100|1098|1100|1098|1099.8|1097.9|0
1718816700000|2024-06-19 17:05:00|1100.1|1098.1|1100.3|1098.3|1100.3|1098.3|1100.1|1098.1|0
1718817000000|2024-06-19 17:10:00|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|0
1718817300000|2024-06-19 17:15:00|1100.7|1098.7|1100.5|1098.5|1100.7|1098.7|1100.5|1098.5|0
1718817600000|2024-06-19 17:20:00|1100.7|1098.7|1100.5|1098.5|1100.7|1098.7|1100.5|1098.5|0
1718824200000|2024-06-19 19:10:00|1100.6|1098.6|1100.7|1098.7|1100.7|1098.7|1100.5|1098.5|0
1718825700000|2024-06-19 19:35:00|1100.5|1098.5|1100.7|1098.7|1100.7|1098.7|1100.5|1098.5|0
1718826300000|2024-06-19 19:45:00|1100.8|1098.8|1100.9|1098.9|1100.9|1098.9|1100.8|1098.8|0
1718826600000|2024-06-19 19:50:00|1101.1|1099.1|1101.2|1099.2|1101.3|1099.3|1101.1|1099.1|0
1718827200000|2024-06-19 20:00:00|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|0
1718832000000|2024-06-19 21:20:00|1101.6|1099.6|1101.6|1099.6|1101.6|1099.6|1101.6|1099.6|0
1718834400000|2024-06-19 22:00:00|1100.4|1098.4|1100.4|1098.4|1100.6|1098.6|1100.2|1098.2|0
1718834700000|2024-06-19 22:05:00|1100.3|1098.3|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|0
1718835000000|2024-06-19 22:10:00|1100.2|1098.2|1100.3|1098.3|1100.3|1098.3|1100.1|1098.1|0
1718835300000|2024-06-19 22:15:00|1100.4|1098.4|1100.5|1098.5|1100.5|1098.5|1100.3|1098.3|0
1718835600000|2024-06-19 22:20:00|1100.4|1098.4|1100.3|1098.3|1100.5|1098.5|1100.3|1098.3|0
1718835900000|2024-06-19 22:25:00|1100.2|1098.2|1100.3|1098.3|1100.3|1098.3|1100.2|1098.2|0
1718836200000|2024-06-19 22:30:00|1100.2|1098.2|1100.2|1098.2|1100.3|1098.3|1100.1|1098.1|0
1718836500000|2024-06-19 22:35:00|1100.1|1098.1|1100.2|1098.2|1100.2|1098.2|1100.1|1098.1|0
1718836800000|2024-06-19 22:40:00|1100.3|1098.3|1100.2|1098.2|1100.3|1098.3|1100.2|1098.2|0
1718837100000|2024-06-19 22:45:00|1100.1|1098.1|1100.2|1098.2|1100.2|1098.2|1100.1|1098.1|0
1718837400000|2024-06-19 22:50:00|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|0
1718838000000|2024-06-19 23:00:00|1100.2|1098.2|1100.3|1098.3|1100.3|1098.3|1100.2|1098.2|0
1718838300000|2024-06-19 23:05:00|1100.2|1098.2|1100.2|1098.2|1100.3|1098.3|1100.2|1098.2|0
1718838600000|2024-06-19 23:10:00|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|1100.2|1098.2|0
1718838900000|2024-06-19 23:15:00|1100.2|1098.2|1100.2|1098.2|1100.3|1098.3|1100.2|1098.2|0
1718839200000|2024-06-19 23:20:00|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|0
1718839500000|2024-06-19 23:25:00|1100.4|1098.4|1100.4|1098.4|1100.4|1098.4|1100.4|1098.4|0
1718839800000|2024-06-19 23:30:00|1100.3|1098.3|1100.3|1098.3|1100.4|1098.4|1100.3|1098.3|0
1718840100000|2024-06-19 23:35:00|1100.4|1098.4|1100.4|1098.4|1100.5|1098.5|1100.4|1098.4|0
1718840400000|2024-06-19 23:40:00|1100.3|1098.3|1100.3|1098.3|1100.4|1098.4|1100.3|1098.3|0
1718841000000|2024-06-19 23:50:00|1100.4|1098.4|1100.4|1098.4|1100.4|1098.4|1100.4|1098.4|0
1718841300000|2024-06-19 23:55:00|1100.5|1098.5|1100.4|1098.4|1100.5|1098.5|1100.4|1098.4|0
1718841600000|2024-06-20 00:00:00|1100.1|1098.1|1099.9|1097.9|1101|1099|1099.5|1097.5|207
1718841900000|2024-06-20 00:05:00|1099.8|1097.8|1099.2|1097.2|1099.8|1097.8|1098.9|1096.9|24
1718842200000|2024-06-20 00:10:00|1098.8|1096.8|1098.4|1096.4|1099.5|1097.5|1098.3|1096.3|56
1718842500000|2024-06-20 00:15:00|1098.5|1096.5|1098.5|1096.5|1098.7|1096.7|1098.5|1096.5|11
1718842800000|2024-06-20 00:20:00|1098.3|1096.3|1098.4|1096.4|1098.6|1096.6|1098.3|1096.3|10
1718843100000|2024-06-20 00:25:00|1098.3|1096.3|1098|1096|1098.3|1096.3|1097.9|1095.9|67
1718843400000|2024-06-20 00:30:00|1097.9|1095.9|1097.9|1095.9|1098.1|1096.1|1097.7|1095.7|19
1718844300000|2024-06-20 00:45:00|1097.8|1095.8|1098|1096|1098.1|1096.1|1097.5|1095.5|133
1718844600000|2024-06-20 00:50:00|1097.9|1095.9|1097.7|1095.7|1098|1096|1097.7|1095.7|30
1718844900000|2024-06-20 00:55:00|1097.8|1095.8|1097.9|1095.9|1097.9|1095.9|1097.8|1095.8|25
1718845200000|2024-06-20 01:00:00|1097.8|1095.8|1098.4|1096.4|1098.5|1096.5|1097.7|1095.7|82
1718845500000|2024-06-20 01:05:00|1098.3|1096.3|1097.6|1095.6|1098.5|1096.5|1097.5|1095.5|66
1718845800000|2024-06-20 01:10:00|1097.7|1095.7|1098.1|1096.1|1098.2|1096.2|1097.4|1095.4|43
1718846100000|2024-06-20 01:15:00|1097.9|1095.9|1097.7|1095.7|1098.3|1096.3|1097.6|1095.6|384
1718846400000|2024-06-20 01:20:00|1097.9|1095.9|1098|1096|1098.1|1096.1|1097.8|1095.8|47
1718846700000|2024-06-20 01:25:00|1098.1|1096.1|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|22
1718847000000|2024-06-20 01:30:00|1097.8|1095.8|1098.6|1096.6|1098.6|1096.6|1097.3|1095.3|73
1718847300000|2024-06-20 01:35:00|1098.5|1096.5|1099.3|1097.3|1099.4|1097.4|1098.3|1096.3|127
1718847600000|2024-06-20 01:40:00|1099.6|1097.6|1098.7|1096.7|1099.7|1097.7|1098.4|1096.4|124
1718847900000|2024-06-20 01:45:00|1098.6|1096.6|1098.3|1096.3|1098.7|1096.7|1098.1|1096.1|21
1718848200000|2024-06-20 01:50:00|1098.2|1096.2|1098.4|1096.4|1098.4|1096.4|1098|1096|31
1718848500000|2024-06-20 01:55:00|1098.3|1096.3|1097.4|1095.4|1098.3|1096.3|1097.4|1095.4|76
1718848800000|2024-06-20 02:00:00|1096.9|1094.9|1097.1|1095.1|1097.1|1095.1|1096.6|1094.6|51
1718849100000|2024-06-20 02:05:00|1097.2|1095.2|1098|1096|1098|1096|1097.2|1095.2|46
1718849400000|2024-06-20 02:10:00|1097.7|1095.7|1097.8|1095.8|1098|1096|1097.3|1095.3|35
1718849700000|2024-06-20 02:15:00|1097.4|1095.4|1098.3|1096.3|1098.3|1096.3|1097.4|1095.4|18
1718850000000|2024-06-20 02:20:00|1098.7|1096.7|1098.8|1096.8|1098.8|1096.8|1098.6|1096.6|19
1718850300000|2024-06-20 02:25:00|1099.1|1097.1|1098.9|1096.9|1099.4|1097.4|1098.9|1096.9|33
1718850600000|2024-06-20 02:30:00|1098.6|1096.6|1098.3|1096.3|1098.8|1096.8|1098|1096|78
1718850900000|2024-06-20 02:35:00|1098.2|1096.2|1097.8|1095.8|1098.7|1096.7|1097.8|1095.8|32
1718851200000|2024-06-20 02:40:00|1097.9|1095.9|1098.3|1096.3|1098.3|1096.3|1097.9|1095.9|19
1718851500000|2024-06-20 02:45:00|1098.1|1096.1|1098|1096|1098.1|1096.1|1098|1096|11
1718851800000|2024-06-20 02:50:00|1097.6|1095.6|1097.6|1095.6|1097.6|1095.6|1097.6|1095.6|1
1718852100000|2024-06-20 02:55:00|1097.5|1095.5|1096.7|1094.7|1097.8|1095.8|1096.7|1094.7|7
1718852400000|2024-06-20 03:00:00|1096.9|1094.9|1096.5|1094.5|1097.1|1095.1|1096.5|1094.5|79
1718852700000|2024-06-20 03:05:00|1096.9|1094.9|1096.9|1094.9|1096.9|1094.9|1096.9|1094.9|1
1718853000000|2024-06-20 03:10:00|1096.8|1094.8|1096.5|1094.5|1096.8|1094.8|1096.5|1094.5|9
1718853300000|2024-06-20 03:15:00|1096.9|1094.9|1097.1|1095.1|1097.1|1095.1|1096.8|1094.8|5
1718853600000|2024-06-20 03:20:00|1097.3|1095.3|1096.7|1094.7|1097.3|1095.3|1096.7|1094.7|54
1718853900000|2024-06-20 03:25:00|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.2|1094.2|24
1718854200000|2024-06-20 03:30:00|1096.4|1094.4|1096.4|1094.4|1096.5|1094.5|1096.3|1094.3|29
1718854500000|2024-06-20 03:35:00|1096.3|1094.3|1096.4|1094.4|1096.4|1094.4|1096.3|1094.3|6
1718854800000|2024-06-20 03:40:00|1096.5|1094.5|1096.6|1094.6|1096.6|1094.6|1096.5|1094.5|6
1718855100000|2024-06-20 03:45:00|1096.8|1094.8|1096|1094|1096.9|1094.9|1096|1094|97
1718855400000|2024-06-20 03:50:00|1096.1|1094.1|1096.6|1094.6|1096.7|1094.7|1096.1|1094.1|32
1718855700000|2024-06-20 03:55:00|1096.8|1094.8|1097.2|1095.2|1097.2|1095.2|1096.8|1094.8|351
1718856000000|2024-06-20 04:00:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1096.9|1094.9|40
1718856300000|2024-06-20 04:05:00|1097.2|1095.2|1097.1|1095.1|1097.3|1095.3|1097.1|1095.1|16
1718856600000|2024-06-20 04:10:00|1097.2|1095.2|1097.6|1095.6|1097.7|1095.7|1097.2|1095.2|26
1718856900000|2024-06-20 04:15:00|1097.7|1095.7|1097.8|1095.8|1098.2|1096.2|1097.6|1095.6|36
1718857200000|2024-06-20 04:20:00|1097.6|1095.6|1097.5|1095.5|1097.7|1095.7|1097.4|1095.4|18
1718857500000|2024-06-20 04:25:00|1097.6|1095.6|1098.1|1096.1|1098.1|1096.1|1097.6|1095.6|100
1718857800000|2024-06-20 04:30:00|1098|1096|1097.6|1095.6|1098|1096|1097.6|1095.6|115
1718858100000|2024-06-20 04:35:00|1097.5|1095.5|1098.1|1096.1|1098.2|1096.2|1097.5|1095.5|38
1718858400000|2024-06-20 04:40:00|1098.2|1096.2|1098|1096|1098.4|1096.4|1098|1096|29
1718858700000|2024-06-20 04:45:00|1098.1|1096.1|1098.3|1096.3|1098.4|1096.4|1098|1096|71
1718859000000|2024-06-20 04:50:00|1098.4|1096.4|1098.5|1096.5|1098.7|1096.7|1098.3|1096.3|40
1718859300000|2024-06-20 04:55:00|1098.6|1096.6|1099|1097|1099|1097|1098.5|1096.5|45
1718859600000|2024-06-20 05:00:00|1099.1|1097.1|1099.5|1097.5|1099.5|1097.5|1099|1097|272
1718859900000|2024-06-20 05:05:00|1099.6|1097.6|1098.8|1096.8|1099.6|1097.6|1098.6|1096.6|22
1718860200000|2024-06-20 05:10:00|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|1098.7|1096.7|19
1718860500000|2024-06-20 05:15:00|1099|1097|1098.5|1096.5|1099|1097|1098.5|1096.5|18
1718860800000|2024-06-20 05:20:00|1098.4|1096.4|1098.5|1096.5|1098.6|1096.6|1097.9|1095.9|84
1718861100000|2024-06-20 05:25:00|1098.4|1096.4|1098.5|1096.5|1098.7|1096.7|1098.2|1096.2|40
1718861400000|2024-06-20 05:30:00|1098.6|1096.6|1098.8|1096.8|1098.9|1096.9|1098.5|1096.5|39
1718861700000|2024-06-20 05:35:00|1098.6|1096.6|1098.9|1096.9|1098.9|1096.9|1098.4|1096.4|69
1718862000000|2024-06-20 05:40:00|1099|1097|1099.4|1097.4|1099.4|1097.4|1099|1097|137
1718862300000|2024-06-20 05:45:00|1099.3|1097.3|1099.4|1097.4|1099.4|1097.4|1098.8|1096.8|42
1718862600000|2024-06-20 05:50:00|1099.3|1097.3|1099.3|1097.3|1099.3|1097.3|1099.1|1097.1|12
1718862900000|2024-06-20 05:55:00|1099|1097|1099.4|1097.4|1099.5|1097.5|1099|1097|118
1718863200000|2024-06-20 06:00:00|1099.5|1097.5|1099.3|1097.3|1099.9|1097.9|1099.3|1097.3|82
1718863500000|2024-06-20 06:05:00|1099.4|1097.4|1098.9|1096.9|1099.5|1097.5|1098.9|1096.9|50
1718863800000|2024-06-20 06:10:00|1098.7|1096.7|1098.2|1096.2|1098.7|1096.7|1098.2|1096.2|142
1718864100000|2024-06-20 06:15:00|1098.3|1096.3|1098.8|1096.8|1098.8|1096.8|1098.3|1096.3|58
1718864400000|2024-06-20 06:20:00|1098.6|1096.6|1098.6|1096.6|1098.7|1096.7|1098.3|1096.3|52
1718864700000|2024-06-20 06:25:00|1098.8|1096.8|1098.8|1096.8|1099|1097|1098.7|1096.7|90
1718865000000|2024-06-20 06:30:00|1098.9|1096.9|1098.2|1096.2|1098.9|1096.9|1098.2|1096.2|39
1718865300000|2024-06-20 06:35:00|1098.1|1096.1|1098.4|1096.4|1098.6|1096.6|1098.1|1096.1|40
1718865600000|2024-06-20 06:40:00|1098.3|1096.3|1098.4|1096.4|1098.5|1096.5|1098.2|1096.2|25
1718865900000|2024-06-20 06:45:00|1098.5|1096.5|1098.8|1096.8|1098.8|1096.8|1098.4|1096.4|27
1718866200000|2024-06-20 06:50:00|1098.7|1096.7|1098.2|1096.2|1098.7|1096.7|1098.1|1096.1|24
1718866500000|2024-06-20 06:55:00|1098.3|1096.3|1098.4|1096.4|1098.6|1096.6|1098.3|1096.3|97
1718866800000|2024-06-20 07:00:00|1098.2|1096.2|1097.6|1095.6|1098.2|1096.2|1097.6|1095.6|125
1718867100000|2024-06-20 07:05:00|1097.5|1095.5|1097.7|1095.7|1097.7|1095.7|1097.2|1095.2|377
1718867400000|2024-06-20 07:10:00|1097.8|1095.8|1097.8|1095.8|1097.9|1095.9|1097.7|1095.7|129
1718867700000|2024-06-20 07:15:00|1097.7|1095.7|1098.6|1096.6|1098.7|1096.7|1097.7|1095.7|211
1718868000000|2024-06-20 07:20:00|1098.5|1096.5|1098.4|1096.4|1098.7|1096.7|1098.4|1096.4|146
1718868300000|2024-06-20 07:25:00|1098.5|1096.5|1099.1|1097.1|1099.2|1097.2|1098.5|1096.5|164
1718868600000|2024-06-20 07:30:00|1099.2|1097.2|1099.1|1097.1|1099.6|1097.6|1098.9|1096.9|326
1718868900000|2024-06-20 07:35:00|1099.2|1097.2|1098.8|1096.8|1099.2|1097.2|1098.7|1096.7|115
1718869200000|2024-06-20 07:40:00|1098.7|1096.7|1098.5|1096.5|1098.8|1096.8|1098.5|1096.5|76
1718869500000|2024-06-20 07:45:00|1098.4|1096.4|1098.1|1096.1|1098.6|1096.6|1098.1|1096.1|45
1718869800000|2024-06-20 07:50:00|1098.2|1096.2|1098.4|1096.4|1098.6|1096.6|1098.2|1096.2|245
1718870100000|2024-06-20 07:55:00|1098.3|1096.3|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|311
1718870400000|2024-06-20 08:00:00|1098.2|1096.2|1098|1096|1098.5|1096.5|1097.8|1095.8|128
1718870700000|2024-06-20 08:05:00|1098.1|1096.1|1098.6|1096.6|1098.7|1096.7|1098|1096|942
1718871000000|2024-06-20 08:10:00|1098.5|1096.5|1098.2|1096.2|1098.6|1096.6|1098.1|1096.1|696
1718871300000|2024-06-20 08:15:00|1098.1|1096.1|1097.6|1095.6|1098.1|1096.1|1097.4|1095.4|147
1718871600000|2024-06-20 08:20:00|1097.7|1095.7|1097.1|1095.1|1097.7|1095.7|1097.1|1095.1|153
1718871900000|2024-06-20 08:25:00|1097.2|1095.2|1096.7|1094.7|1097.2|1095.2|1096.7|1094.7|377
1718872200000|2024-06-20 08:30:00|1096.6|1094.6|1096.7|1094.7|1096.7|1094.7|1096.5|1094.5|99
1718872500000|2024-06-20 08:35:00|1096.6|1094.6|1096.8|1094.8|1096.8|1094.8|1096.6|1094.6|276
1718872800000|2024-06-20 08:40:00|1096.7|1094.7|1096.9|1094.9|1097|1095|1096.7|1094.7|70
1718873100000|2024-06-20 08:45:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1096.9|1094.9|416
1718873400000|2024-06-20 08:50:00|1097.2|1095.2|1097.4|1095.4|1097.4|1095.4|1097|1095|87
1718873700000|2024-06-20 08:55:00|1097.3|1095.3|1097.4|1095.4|1097.6|1095.6|1097.2|1095.2|374
1718874000000|2024-06-20 09:00:00|1097.3|1095.3|1097.4|1095.4|1097.5|1095.5|1097|1095|116
1718874300000|2024-06-20 09:05:00|1097.5|1095.5|1097.3|1095.3|1097.6|1095.6|1097.3|1095.3|56
1718874600000|2024-06-20 09:10:00|1097.4|1095.4|1097.2|1095.2|1097.4|1095.4|1097.2|1095.2|279
1718874900000|2024-06-20 09:15:00|1097.3|1095.3|1097.2|1095.2|1097.4|1095.4|1097.2|1095.2|376
1718875200000|2024-06-20 09:20:00|1097|1095|1097.1|1095.1|1097.2|1095.2|1097|1095|112
1718875500000|2024-06-20 09:25:00|1097|1095|1097.2|1095.2|1097.2|1095.2|1096.9|1094.9|84
1718875800000|2024-06-20 09:30:00|1097.3|1095.3|1097.3|1095.3|1097.5|1095.5|1097.2|1095.2|124
1718876100000|2024-06-20 09:35:00|1097.4|1095.4|1097.2|1095.2|1097.5|1095.5|1097.2|1095.2|48
1718876400000|2024-06-20 09:40:00|1097.4|1095.4|1097.4|1095.4|1097.4|1095.4|1097.2|1095.2|44
1718876700000|2024-06-20 09:45:00|1097.3|1095.3|1097.7|1095.7|1097.8|1095.8|1097.3|1095.3|206
1718877000000|2024-06-20 09:50:00|1097.8|1095.8|1097.5|1095.5|1097.8|1095.8|1097.5|1095.5|105
1718877300000|2024-06-20 09:55:00|1097.6|1095.6|1097.7|1095.7|1097.8|1095.8|1097.5|1095.5|103
1718877600000|2024-06-20 10:00:00|1097.6|1095.6|1097.5|1095.5|1097.7|1095.7|1097.4|1095.4|246
1718877900000|2024-06-20 10:05:00|1097.4|1095.4|1097.3|1095.3|1097.4|1095.4|1097.2|1095.2|40
1718878200000|2024-06-20 10:10:00|1097.4|1095.4|1097.4|1095.4|1097.4|1095.4|1097.4|1095.4|54
1718878500000|2024-06-20 10:15:00|1097.5|1095.5|1097.6|1095.6|1097.7|1095.7|1097.4|1095.4|345
1718878800000|2024-06-20 10:20:00|1097.7|1095.7|1097.6|1095.6|1097.7|1095.7|1097.6|1095.6|43
1718879100000|2024-06-20 10:25:00|1097.7|1095.7|1097.5|1095.5|1097.9|1095.9|1097.5|1095.5|27
1718879400000|2024-06-20 10:30:00|1097.6|1095.6|1097.7|1095.7|1097.7|1095.7|1097.6|1095.6|21
1718879700000|2024-06-20 10:35:00|1097.8|1095.8|1097.4|1095.4|1097.8|1095.8|1097.4|1095.4|120
1718880000000|2024-06-20 10:40:00|1097.3|1095.3|1097.6|1095.6|1097.6|1095.6|1097.3|1095.3|247
1718880300000|2024-06-20 10:45:00|1097.5|1095.5|1097.7|1095.7|1097.7|1095.7|1097.5|1095.5|14
1718880600000|2024-06-20 10:50:00|1097.8|1095.8|1097.7|1095.7|1097.9|1095.9|1097.7|1095.7|32
1718880900000|2024-06-20 10:55:00|1097.6|1095.6|1097.4|1095.4|1097.6|1095.6|1097.4|1095.4|17
1718881200000|2024-06-20 11:00:00|1097.3|1095.3|1097.6|1095.6|1097.7|1095.7|1097.1|1095.1|420
1718881500000|2024-06-20 11:05:00|1097.8|1095.8|1097.8|1095.8|1098|1096|1097.7|1095.7|79
1718881800000|2024-06-20 11:10:00|1098|1096|1097.9|1095.9|1098|1096|1097.8|1095.8|97
1718882100000|2024-06-20 11:15:00|1097.8|1095.8|1097.7|1095.7|1098|1096|1097.5|1095.5|285
1718882400000|2024-06-20 11:20:00|1097.6|1095.6|1097.4|1095.4|1097.7|1095.7|1097.4|1095.4|121
1718882700000|2024-06-20 11:25:00|1097.3|1095.3|1097.6|1095.6|1097.8|1095.8|1097.3|1095.3|64
1718883000000|2024-06-20 11:30:00|1097.7|1095.7|1097.7|1095.7|1097.8|1095.8|1097.7|1095.7|289
1718883300000|2024-06-20 11:35:00|1097.6|1095.6|1097.7|1095.7|1097.9|1095.9|1097.6|1095.6|158
1718883600000|2024-06-20 11:40:00|1097.6|1095.6|1097.5|1095.5|1097.9|1095.9|1097.4|1095.4|155
1718883900000|2024-06-20 11:45:00|1097.4|1095.4|1097.2|1095.2|1097.4|1095.4|1097.1|1095.1|38
1718884200000|2024-06-20 11:50:00|1097.1|1095.1|1096.7|1094.7|1097.2|1095.2|1096.7|1094.7|127
1718884500000|2024-06-20 11:55:00|1096.6|1094.6|1096.8|1094.8|1097|1095|1096.6|1094.6|274
1718884800000|2024-06-20 12:00:00|1096.9|1094.9|1097.4|1095.4|1097.4|1095.4|1096.9|1094.9|236
1718885100000|2024-06-20 12:05:00|1097.3|1095.3|1097.4|1095.4|1097.5|1095.5|1097.2|1095.2|962
1718885400000|2024-06-20 12:10:00|1097.3|1095.3|1096.7|1094.7|1097.3|1095.3|1096.6|1094.6|206
1718885700000|2024-06-20 12:15:00|1096.8|1094.8|1097.1|1095.1|1097.1|1095.1|1096.6|1094.6|820
1718886000000|2024-06-20 12:20:00|1097|1095|1096.9|1094.9|1097|1095|1096.7|1094.7|229
1718886300000|2024-06-20 12:25:00|1097|1095|1097.3|1095.3|1097.3|1095.3|1096.9|1094.9|305
1718886600000|2024-06-20 12:30:00|1097.2|1095.2|1097.1|1095.1|1098.1|1096.1|1097.1|1095.1|922
1718886900000|2024-06-20 12:35:00|1097|1095|1096.5|1094.5|1097|1095|1096.4|1094.4|598
1718887200000|2024-06-20 12:40:00|1096.4|1094.4|1096.4|1094.4|1096.5|1094.5|1095.9|1093.9|204
1718887500000|2024-06-20 12:45:00|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094|137
1718887800000|2024-06-20 12:50:00|1096.4|1094.4|1096.8|1094.8|1097|1095|1096.4|1094.4|311
1718888100000|2024-06-20 12:55:00|1096.7|1094.7|1095.4|1093.4|1096.7|1094.7|1095.2|1093.2|202
1718888400000|2024-06-20 13:00:00|1095.3|1093.3|1095.6|1093.6|1095.6|1093.6|1095.1|1093.1|328
1718888700000|2024-06-20 13:05:00|1095.5|1093.5|1095.6|1093.6|1095.7|1093.7|1095.3|1093.3|125
1718889000000|2024-06-20 13:10:00|1095.5|1093.5|1094.9|1092.9|1095.5|1093.5|1094.8|1092.8|165
1718889300000|2024-06-20 13:15:00|1094.8|1092.8|1094.7|1092.7|1094.9|1092.9|1094.6|1092.6|166
1718889600000|2024-06-20 13:20:00|1094.6|1092.6|1094.8|1092.8|1094.8|1092.8|1094.5|1092.5|275
1718889900000|2024-06-20 13:25:00|1094.7|1092.7|1095.4|1093.4|1095.5|1093.5|1094.6|1092.6|591
1718890200000|2024-06-20 13:30:00|1094.7|1094.2|1093.4|1092.9|1094.8|1094.3|1092.8|1092.3|3367
1718890500000|2024-06-20 13:35:00|1093.3|1092.8|1092.8|1092.3|1093.5|1093|1092.4|1091.9|1913
1718890800000|2024-06-20 13:40:00|1092.9|1092.4|1094.1|1093.6|1094.1|1093.6|1092.6|1092.1|1897
1718891100000|2024-06-20 13:45:00|1094|1093.5|1094.4|1093.9|1094.7|1094.2|1094|1093.5|1276
1718891400000|2024-06-20 13:50:00|1094.3|1093.8|1094|1093.5|1094.6|1094.1|1093.8|1093.3|2748
1718891700000|2024-06-20 13:55:00|1094.1|1093.6|1093|1092.5|1094.2|1093.7|1092.8|1092.3|1712
1718892000000|2024-06-20 14:00:00|1093.1|1092.6|1092.8|1092.3|1093.6|1093.1|1092.8|1092.3|2465
1718892300000|2024-06-20 14:05:00|1092.7|1092.2|1091.4|1090.9|1092.8|1092.3|1091.4|1090.9|3214
1718892600000|2024-06-20 14:10:00|1091.3|1090.8|1090.3|1089.8|1091.5|1091|1090|1089.5|3112
1718892900000|2024-06-20 14:15:00|1090.2|1089.7|1089.3|1088.8|1090.6|1090.1|1089.1|1088.6|2228
1718893200000|2024-06-20 14:20:00|1089.4|1088.9|1090.2|1089.7|1090.6|1090.1|1089.4|1088.9|1981
1718893500000|2024-06-20 14:25:00|1090.1|1089.6|1089.9|1089.4|1090.4|1089.9|1089.9|1089.4|1009
1718893800000|2024-06-20 14:30:00|1089.8|1089.3|1090|1089.5|1090.5|1090|1089.8|1089.3|1213
1718894100000|2024-06-20 14:35:00|1090.1|1089.6|1090.5|1090|1090.7|1090.2|1089.8|1089.3|1293
1718894400000|2024-06-20 14:40:00|1090.4|1089.9|1090.2|1089.7|1090.4|1089.9|1089.8|1089.3|1222
1718894700000|2024-06-20 14:45:00|1090.1|1089.6|1088.9|1088.4|1090.1|1089.6|1088.9|1088.4|1331
1718895000000|2024-06-20 14:50:00|1089|1088.5|1089.3|1088.8|1089.8|1089.3|1089|1088.5|1129
1718895300000|2024-06-20 14:55:00|1089.4|1088.9|1090|1089.5|1090.2|1089.7|1089.4|1088.9|1129
1718895600000|2024-06-20 15:00:00|1089.9|1089.4|1089.6|1089.1|1090.2|1089.7|1089.6|1089.1|1165
1718895900000|2024-06-20 15:05:00|1089.7|1089.2|1089.6|1089.1|1090|1089.5|1089.6|1089.1|1217
1718896200000|2024-06-20 15:10:00|1089.5|1089|1089.4|1088.9|1089.7|1089.2|1089.3|1088.8|933
1718896500000|2024-06-20 15:15:00|1089.5|1089|1088.6|1088.1|1089.5|1089|1088.4|1087.9|1290
1718896800000|2024-06-20 15:20:00|1088.5|1088|1088.1|1087.6|1088.6|1088.1|1087.9|1087.4|1038
1718897100000|2024-06-20 15:25:00|1088|1087.5|1088.3|1087.8|1088.4|1087.9|1088|1087.5|872
1718897400000|2024-06-20 15:30:00|1088.4|1087.9|1089.1|1088.6|1089.2|1088.7|1088.2|1087.7|1260
1718897700000|2024-06-20 15:35:00|1089|1088.5|1088.7|1088.2|1089.2|1088.7|1088.7|1088.2|977
1718898000000|2024-06-20 15:40:00|1088.8|1088.3|1089|1088.5|1089.5|1089|1088.8|1088.3|1213
1718898300000|2024-06-20 15:45:00|1089.1|1088.6|1088.4|1087.9|1089.2|1088.7|1088.4|1087.9|531
1718898600000|2024-06-20 15:50:00|1088.5|1088|1088.4|1087.9|1088.8|1088.3|1088.3|1087.8|669
1718898900000|2024-06-20 15:55:00|1088.2|1087.7|1087.2|1086.7|1088.3|1087.8|1087.2|1086.7|1240
1718899200000|2024-06-20 16:00:00|1087.1|1086.6|1086.9|1086.4|1087.3|1086.8|1086.9|1086.4|786
1718899500000|2024-06-20 16:05:00|1087|1086.5|1086.4|1085.9|1087.1|1086.6|1086.4|1085.9|508
1718899800000|2024-06-20 16:10:00|1086.3|1085.8|1086.2|1085.7|1086.4|1085.9|1086.1|1085.6|803
1718900100000|2024-06-20 16:15:00|1086.3|1085.8|1086.3|1085.8|1086.7|1086.2|1086.2|1085.7|2058
1718900400000|2024-06-20 16:20:00|1086.2|1085.7|1085.5|1085|1086.4|1085.9|1085.4|1084.9|768
1718900700000|2024-06-20 16:25:00|1085.4|1084.9|1085.1|1084.6|1086|1085.5|1085.1|1084.6|328
1718901000000|2024-06-20 16:30:00|1085|1084.5|1084.5|1084|1085|1084.5|1084.2|1083.7|566
1718901300000|2024-06-20 16:35:00|1084.6|1084.1|1084.5|1084|1084.6|1084.1|1083.9|1083.4|524
1718901600000|2024-06-20 16:40:00|1084.4|1083.9|1085.5|1085|1085.7|1085.2|1084.4|1083.9|693
1718901900000|2024-06-20 16:45:00|1085.6|1085.1|1085.7|1085.2|1085.8|1085.3|1085.5|1085|360
1718902200000|2024-06-20 16:50:00|1085.8|1085.3|1085.7|1085.2|1086.3|1085.8|1085.7|1085.2|563
1718902500000|2024-06-20 16:55:00|1085.8|1085.3|1085.9|1085.4|1086|1085.5|1085.5|1085|698
1718902800000|2024-06-20 17:00:00|1085.8|1085.3|1085.2|1084.7|1085.9|1085.4|1085.2|1084.7|447
1718903100000|2024-06-20 17:05:00|1085.3|1084.8|1084.6|1084.1|1085.3|1084.8|1084.2|1083.7|947
1718903400000|2024-06-20 17:10:00|1084.7|1084.2|1085.9|1085.4|1085.9|1085.4|1084.7|1084.2|525
1718903700000|2024-06-20 17:15:00|1085.8|1085.3|1086|1085.5|1086.3|1085.8|1085.7|1085.2|453
1718904000000|2024-06-20 17:20:00|1085.9|1085.4|1085.2|1084.7|1085.9|1085.4|1085.2|1084.7|405
1718904300000|2024-06-20 17:25:00|1085.3|1084.8|1084.9|1084.4|1085.3|1084.8|1084.9|1084.4|403
1718904600000|2024-06-20 17:30:00|1085|1084.5|1084|1083.5|1085.4|1084.9|1083.8|1083.3|1190
1718904900000|2024-06-20 17:35:00|1083.9|1083.4|1083.8|1083.3|1084|1083.5|1083.4|1082.9|1430
1718905200000|2024-06-20 17:40:00|1083.9|1083.4|1084.9|1084.4|1084.9|1084.4|1083.8|1083.3|808
1718905500000|2024-06-20 17:45:00|1084.8|1084.3|1085.4|1084.9|1085.5|1085|1084.5|1084|591
1718905800000|2024-06-20 17:50:00|1085.5|1085|1085.3|1084.8|1085.5|1085|1085|1084.5|444
1718906100000|2024-06-20 17:55:00|1085.4|1084.9|1086.2|1085.7|1086.2|1085.7|1085.4|1084.9|374
1718906400000|2024-06-20 18:00:00|1086.3|1085.8|1086.9|1086.4|1086.9|1086.4|1086.2|1085.7|575
1718906700000|2024-06-20 18:05:00|1087|1086.5|1087.3|1086.8|1087.5|1087|1086.9|1086.4|739
1718907000000|2024-06-20 18:10:00|1087.2|1086.7|1087.1|1086.6|1087.3|1086.8|1086.9|1086.4|789
1718907300000|2024-06-20 18:15:00|1087.2|1086.7|1087.8|1087.3|1087.8|1087.3|1087.2|1086.7|605
1718907600000|2024-06-20 18:20:00|1087.9|1087.4|1088.2|1087.7|1088.2|1087.7|1087.4|1086.9|373
1718907900000|2024-06-20 18:25:00|1088.3|1087.8|1088.5|1088|1088.6|1088.1|1088|1087.5|588
1718908200000|2024-06-20 18:30:00|1088.6|1088.1|1088.3|1087.8|1088.8|1088.3|1088.3|1087.8|463
1718908500000|2024-06-20 18:35:00|1088.2|1087.7|1088.2|1087.7|1088.4|1087.9|1087.9|1087.4|647
1718908800000|2024-06-20 18:40:00|1088.3|1087.8|1088.2|1087.7|1088.6|1088.1|1088.1|1087.6|345
1718909100000|2024-06-20 18:45:00|1088.3|1087.8|1088.2|1087.7|1088.5|1088|1088.1|1087.6|587
1718909400000|2024-06-20 18:50:00|1088.3|1087.8|1088.1|1087.6|1088.3|1087.8|1087.8|1087.3|534
1718909700000|2024-06-20 18:55:00|1088.2|1087.7|1088.1|1087.6|1088.6|1088.1|1088.1|1087.6|389
1718910000000|2024-06-20 19:00:00|1088|1087.5|1087.6|1087.1|1088.2|1087.7|1087.3|1086.8|869
1718910300000|2024-06-20 19:05:00|1087.7|1087.2|1087.6|1087.1|1087.8|1087.3|1087.1|1086.6|438
1718910600000|2024-06-20 19:10:00|1087.7|1087.2|1087.9|1087.4|1088|1087.5|1087.6|1087.1|579
1718910900000|2024-06-20 19:15:00|1088|1087.5|1087.7|1087.2|1088|1087.5|1087.6|1087.1|470
1718911200000|2024-06-20 19:20:00|1087.8|1087.3|1086.8|1086.3|1087.8|1087.3|1086.6|1086.1|656
1718911500000|2024-06-20 19:25:00|1086.9|1086.4|1088|1087.5|1088|1087.5|1086.9|1086.4|453
1718911800000|2024-06-20 19:30:00|1087.9|1087.4|1088.4|1087.9|1088.5|1088|1087.7|1087.2|583
1718912100000|2024-06-20 19:35:00|1088.5|1088|1088.2|1087.7|1088.6|1088.1|1087.9|1087.4|776
1718912400000|2024-06-20 19:40:00|1088.3|1087.8|1088.6|1088.1|1088.7|1088.2|1088.1|1087.6|736
1718912700000|2024-06-20 19:45:00|1088.5|1088|1088.7|1088.2|1088.9|1088.4|1088.4|1087.9|1086
1718913000000|2024-06-20 19:50:00|1088.6|1088.1|1089.1|1088.6|1089.2|1088.7|1088.4|1087.9|2645
1718913300000|2024-06-20 19:55:00|1089|1088.5|1088.9|1088.4|1089.1|1088.6|1088.5|1088|10521
1718913600000|2024-06-20 20:00:00|1089.4|1087.4|1089.2|1087.2|1089.6|1087.6|1088.9|1086.9|949
1718913900000|2024-06-20 20:05:00|1089.3|1087.3|1089.5|1087.5|1089.6|1087.6|1089.3|1087.3|138
1718914200000|2024-06-20 20:10:00|1089.6|1087.6|1089.1|1087.1|1089.6|1087.6|1089.1|1087.1|168
1718914500000|2024-06-20 20:15:00|1088.9|1086.9|1089.5|1087.5|1089.5|1087.5|1088.9|1086.9|98
1718914800000|2024-06-20 20:20:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|10
1718915100000|2024-06-20 20:25:00|1089.2|1087.2|1089.3|1087.3|1089.3|1087.3|1089.2|1087.2|12
1718915400000|2024-06-20 20:30:00|1089.4|1087.4|1089.3|1087.3|1089.5|1087.5|1089.3|1087.3|19
1718915700000|2024-06-20 20:35:00|1089.2|1087.2|1089.4|1087.4|1089.4|1087.4|1089.2|1087.2|9
1718916000000|2024-06-20 20:40:00|1089.5|1087.5|1089.4|1087.4|1089.5|1087.5|1089.4|1087.4|13
1718916300000|2024-06-20 20:45:00|1089.5|1087.5|1089.4|1087.4|1089.6|1087.6|1089.3|1087.3|42
1718916600000|2024-06-20 20:50:00|1089.3|1087.3|1089.3|1087.3|1089.4|1087.4|1089.2|1087.2|65
1718916900000|2024-06-20 20:55:00|1089.4|1087.4|1089.3|1087.3|1089.4|1087.4|1089.1|1087.1|67
1718919000000|2024-06-20 21:30:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|0
1718920800000|2024-06-20 22:00:00|1089.2|1087.2|1089.4|1087.4|1089.5|1087.5|1089.1|1087.1|0
1718921100000|2024-06-20 22:05:00|1089.5|1087.5|1089.6|1087.6|1089.6|1087.6|1089.4|1087.4|0
1718921400000|2024-06-20 22:10:00|1089.7|1087.7|1089.7|1087.7|1089.7|1087.7|1089.6|1087.6|0
1718921700000|2024-06-20 22:15:00|1089.6|1087.6|1089.7|1087.7|1089.8|1087.8|1089.6|1087.6|0
1718922000000|2024-06-20 22:20:00|1089.8|1087.8|1089.6|1087.6|1089.8|1087.8|1089.5|1087.5|0
1718922300000|2024-06-20 22:25:00|1089.5|1087.5|1089.6|1087.6|1089.7|1087.7|1089.5|1087.5|0
1718922600000|2024-06-20 22:30:00|1089.5|1087.5|1089.5|1087.5|1089.6|1087.6|1089.4|1087.4|0
1718922900000|2024-06-20 22:35:00|1089.4|1087.4|1089.4|1087.4|1089.5|1087.5|1089.4|1087.4|0
1718923500000|2024-06-20 22:45:00|1089.3|1087.3|1089.3|1087.3|1089.4|1087.4|1089.3|1087.3|0
1718923800000|2024-06-20 22:50:00|1089.4|1087.4|1089.4|1087.4|1089.4|1087.4|1089.3|1087.3|0
1718924100000|2024-06-20 22:55:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.4|1087.4|0
1718924400000|2024-06-20 23:00:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.5|1087.5|0
1718924700000|2024-06-20 23:05:00|1089.5|1087.5|1089.4|1087.4|1089.6|1087.6|1089.4|1087.4|0
1718925000000|2024-06-20 23:10:00|1089.5|1087.5|1089.7|1087.7|1089.8|1087.8|1089.4|1087.4|0
1718925300000|2024-06-20 23:15:00|1089.8|1087.8|1089.9|1087.9|1089.9|1087.9|1089.7|1087.7|0
1718925600000|2024-06-20 23:20:00|1090|1088|1089.9|1087.9|1090|1088|1089.9|1087.9|0
1718925900000|2024-06-20 23:25:00|1090|1088|1089.8|1087.8|1090|1088|1089.8|1087.8|0
1718926200000|2024-06-20 23:30:00|1089.9|1087.9|1089.8|1087.8|1089.9|1087.9|1089.7|1087.7|0
1718926500000|2024-06-20 23:35:00|1089.7|1087.7|1089.8|1087.8|1089.8|1087.8|1089.7|1087.7|0
1718926800000|2024-06-20 23:40:00|1089.7|1087.7|1089.5|1087.5|1089.8|1087.8|1089.4|1087.4|0
1718927100000|2024-06-20 23:45:00|1089.6|1087.6|1089.4|1087.4|1089.6|1087.6|1089.4|1087.4|0
1718927400000|2024-06-20 23:50:00|1089.5|1087.5|1089.6|1087.6|1089.7|1087.7|1089.5|1087.5|0
1718927700000|2024-06-20 23:55:00|1089.7|1087.7|1089.8|1087.8|1089.9|1087.9|1089.6|1087.6|0
1718928000000|2024-06-21 00:00:00|1089.7|1087.7|1089.8|1087.8|1090.8|1088.8|1089.7|1087.7|20
1718928300000|2024-06-21 00:05:00|1089.1|1087.1|1089|1087|1089.1|1087.1|1088.5|1086.5|18
1718928600000|2024-06-21 00:10:00|1088.4|1086.4|1087.8|1085.8|1089.1|1087.1|1087.8|1085.8|26
1718928900000|2024-06-21 00:15:00|1087.6|1085.6|1088|1086|1088.7|1086.7|1087.6|1085.6|16
1718929200000|2024-06-21 00:20:00|1087.8|1085.8|1087.8|1085.8|1088|1086|1087.7|1085.7|19
1718929500000|2024-06-21 00:25:00|1087.6|1085.6|1087.6|1085.6|1087.6|1085.6|1087.4|1085.4|16
1718929800000|2024-06-21 00:30:00|1087.7|1085.7|1088|1086|1088.1|1086.1|1087.7|1085.7|5
1718930100000|2024-06-21 00:35:00|1087.6|1085.6|1086.8|1084.8|1087.6|1085.6|1086.7|1084.7|25
1718930400000|2024-06-21 00:40:00|1086.7|1084.7|1086.4|1084.4|1086.7|1084.7|1086.4|1084.4|24
1718930700000|2024-06-21 00:45:00|1086.3|1084.3|1086.4|1084.4|1087.1|1085.1|1086.3|1084.3|62
1718931000000|2024-06-21 00:50:00|1086.5|1084.5|1087.3|1085.3|1087.3|1085.3|1086.4|1084.4|12
1718931300000|2024-06-21 00:55:00|1086.9|1084.9|1086.9|1084.9|1086.9|1084.9|1086.8|1084.8|33
1718931600000|2024-06-21 01:00:00|1087.1|1085.1|1088.8|1086.8|1089|1087|1086.9|1084.9|58
1718931900000|2024-06-21 01:05:00|1088.9|1086.9|1088.2|1086.2|1088.9|1086.9|1087.4|1085.4|75
1718932200000|2024-06-21 01:10:00|1088.4|1086.4|1088.6|1086.6|1088.6|1086.6|1088|1086|52
1718932500000|2024-06-21 01:15:00|1088.3|1086.3|1087.8|1085.8|1088.3|1086.3|1086.9|1084.9|54
1718932800000|2024-06-21 01:20:00|1088.5|1086.5|1088.8|1086.8|1088.8|1086.8|1088.4|1086.4|11
1718933100000|2024-06-21 01:25:00|1088.9|1086.9|1089|1087|1089|1087|1088.9|1086.9|5
1718933400000|2024-06-21 01:30:00|1089.3|1087.3|1086.2|1084.2|1090.1|1088.1|1085.9|1083.9|120
1718933700000|2024-06-21 01:35:00|1085.8|1083.8|1087.8|1085.8|1087.9|1085.9|1085.8|1083.8|28
1718934000000|2024-06-21 01:40:00|1087.9|1085.9|1087.8|1085.8|1087.9|1085.9|1087.4|1085.4|7
1718934300000|2024-06-21 01:45:00|1087.7|1085.7|1088.1|1086.1|1088.4|1086.4|1087.7|1085.7|18
1718934600000|2024-06-21 01:50:00|1088.2|1086.2|1089.3|1087.3|1089.3|1087.3|1087.9|1085.9|5
1718934900000|2024-06-21 01:55:00|1090.5|1088.5|1090.7|1088.7|1090.7|1088.7|1090.3|1088.3|25
1718935200000|2024-06-21 02:00:00|1090.9|1088.9|1091.5|1089.5|1091.5|1089.5|1090.3|1088.3|16
1718935500000|2024-06-21 02:05:00|1091.4|1089.4|1091.3|1089.3|1091.6|1089.6|1091.3|1089.3|19
1718935800000|2024-06-21 02:10:00|1091.2|1089.2|1090.8|1088.8|1091.3|1089.3|1090.6|1088.6|10
1718936100000|2024-06-21 02:15:00|1090.9|1088.9|1090.1|1088.1|1090.9|1088.9|1090.1|1088.1|8
1718936400000|2024-06-21 02:20:00|1090.2|1088.2|1089.4|1087.4|1090.2|1088.2|1089.4|1087.4|34
1718936700000|2024-06-21 02:25:00|1089.6|1087.6|1090.2|1088.2|1090.2|1088.2|1089.6|1087.6|6
1718937000000|2024-06-21 02:30:00|1089.5|1087.5|1089.9|1087.9|1090.1|1088.1|1089.1|1087.1|44
1718937300000|2024-06-21 02:35:00|1089.7|1087.7|1089.3|1087.3|1089.8|1087.8|1089.3|1087.3|22
1718937600000|2024-06-21 02:40:00|1089|1087|1088.9|1086.9|1089.3|1087.3|1088.8|1086.8|57
1718937900000|2024-06-21 02:45:00|1088.4|1086.4|1089.6|1087.6|1089.6|1087.6|1088.4|1086.4|49
1718938200000|2024-06-21 02:50:00|1089.7|1087.7|1089.4|1087.4|1089.9|1087.9|1089.4|1087.4|3
1718938500000|2024-06-21 02:55:00|1089.7|1087.7|1089.7|1087.7|1089.9|1087.9|1089.7|1087.7|7
1718938800000|2024-06-21 03:00:00|1089.6|1087.6|1089.2|1087.2|1089.6|1087.6|1089.2|1087.2|6
1718939100000|2024-06-21 03:05:00|1089|1087|1088.5|1086.5|1089|1087|1088.5|1086.5|59
1718939400000|2024-06-21 03:10:00|1088.4|1086.4|1088.3|1086.3|1088.5|1086.5|1088.3|1086.3|17
1718939700000|2024-06-21 03:15:00|1088.9|1086.9|1088.9|1086.9|1088.9|1086.9|1088.9|1086.9|2
1718940000000|2024-06-21 03:20:00|1088.1|1086.1|1088.1|1086.1|1088.1|1086.1|1087.8|1085.8|7
1718940300000|2024-06-21 03:25:00|1088.4|1086.4|1089.1|1087.1|1089.1|1087.1|1088.4|1086.4|4
1718940600000|2024-06-21 03:30:00|1088.9|1086.9|1088.5|1086.5|1088.9|1086.9|1088.5|1086.5|2
1718940900000|2024-06-21 03:35:00|1088.6|1086.6|1089.1|1087.1|1089.1|1087.1|1088.6|1086.6|9
1718941200000|2024-06-21 03:40:00|1088.9|1086.9|1089.2|1087.2|1089.2|1087.2|1088.8|1086.8|6
1718941500000|2024-06-21 03:45:00|1089.3|1087.3|1089.1|1087.1|1089.3|1087.3|1089|1087|29
1718941800000|2024-06-21 03:50:00|1088.9|1086.9|1089.2|1087.2|1089.4|1087.4|1088.9|1086.9|25
1718942100000|2024-06-21 03:55:00|1089.1|1087.1|1089.2|1087.2|1089.2|1087.2|1089.1|1087.1|49
1718942400000|2024-06-21 04:00:00|1089.1|1087.1|1090.5|1088.5|1090.6|1088.6|1089|1087|63
1718942700000|2024-06-21 04:05:00|1090.6|1088.6|1090.5|1088.5|1090.7|1088.7|1090.5|1088.5|62
1718943000000|2024-06-21 04:10:00|1090.6|1088.6|1090.4|1088.4|1090.7|1088.7|1090.4|1088.4|16
1718943300000|2024-06-21 04:15:00|1090.3|1088.3|1090.1|1088.1|1090.3|1088.3|1090.1|1088.1|28
1718943600000|2024-06-21 04:20:00|1090|1088|1090.1|1088.1|1090.1|1088.1|1090|1088|19
1718943900000|2024-06-21 04:25:00|1090.2|1088.2|1090.3|1088.3|1090.3|1088.3|1090.2|1088.2|22
1718944200000|2024-06-21 04:30:00|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|2
1718944500000|2024-06-21 04:35:00|1090.2|1088.2|1090.4|1088.4|1090.4|1088.4|1090.2|1088.2|15
1718944800000|2024-06-21 04:40:00|1090.5|1088.5|1090.4|1088.4|1090.5|1088.5|1090.2|1088.2|39
1718945100000|2024-06-21 04:45:00|1090.3|1088.3|1090.5|1088.5|1090.5|1088.5|1090.3|1088.3|19
1718945400000|2024-06-21 04:50:00|1090.4|1088.4|1090.5|1088.5|1090.5|1088.5|1090.4|1088.4|15
1718945700000|2024-06-21 04:55:00|1090.6|1088.6|1091.1|1089.1|1091.3|1089.3|1090.6|1088.6|34
1718946000000|2024-06-21 05:00:00|1091.2|1089.2|1090.2|1088.2|1091.2|1089.2|1090.2|1088.2|94
1718946300000|2024-06-21 05:05:00|1090.3|1088.3|1091|1089|1091|1089|1090.2|1088.2|28
1718946600000|2024-06-21 05:10:00|1091.1|1089.1|1090.7|1088.7|1091.1|1089.1|1090.7|1088.7|19
1718946900000|2024-06-21 05:15:00|1090.6|1088.6|1091.2|1089.2|1091.3|1089.3|1090.2|1088.2|61
1718947200000|2024-06-21 05:20:00|1091.1|1089.1|1092|1090|1092.1|1090.1|1091|1089|39
1718947500000|2024-06-21 05:25:00|1091.9|1089.9|1091.3|1089.3|1091.9|1089.9|1091.3|1089.3|47
1718947800000|2024-06-21 05:30:00|1091.2|1089.2|1092.1|1090.1|1092.1|1090.1|1091.2|1089.2|51
1718948100000|2024-06-21 05:35:00|1092.2|1090.2|1092.7|1090.7|1092.9|1090.9|1092.2|1090.2|62
1718948400000|2024-06-21 05:40:00|1092.6|1090.6|1091.8|1089.8|1092.6|1090.6|1091.8|1089.8|53
1718948700000|2024-06-21 05:45:00|1091.9|1089.9|1091.4|1089.4|1092|1090|1091.4|1089.4|48
1718949000000|2024-06-21 05:50:00|1091.5|1089.5|1092.2|1090.2|1092.3|1090.3|1091.5|1089.5|111
1718949300000|2024-06-21 05:55:00|1092.3|1090.3|1092.6|1090.6|1092.6|1090.6|1092.3|1090.3|58
1718949600000|2024-06-21 06:00:00|1092.5|1090.5|1093|1091|1093.1|1091.1|1092.3|1090.3|66
1718949900000|2024-06-21 06:05:00|1092.9|1090.9|1092.3|1090.3|1092.9|1090.9|1092.3|1090.3|66
1718950200000|2024-06-21 06:10:00|1092.4|1090.4|1093.1|1091.1|1093.1|1091.1|1092.4|1090.4|60
1718950500000|2024-06-21 06:15:00|1093|1091|1092.6|1090.6|1093|1091|1092.6|1090.6|44
1718950800000|2024-06-21 06:20:00|1092.7|1090.7|1092.6|1090.6|1093.2|1091.2|1092.3|1090.3|95
1718951100000|2024-06-21 06:25:00|1092.7|1090.7|1093|1091|1093.3|1091.3|1092.7|1090.7|63
1718951400000|2024-06-21 06:30:00|1092.9|1090.9|1092.4|1090.4|1093|1091|1092.2|1090.2|63
1718951700000|2024-06-21 06:35:00|1092.3|1090.3|1091.8|1089.8|1092.3|1090.3|1091.7|1089.7|48
1718952000000|2024-06-21 06:40:00|1091.7|1089.7|1091.2|1089.2|1091.8|1089.8|1091.1|1089.1|97
1718952300000|2024-06-21 06:45:00|1091.3|1089.3|1091.3|1089.3|1091.7|1089.7|1091.3|1089.3|60
1718952600000|2024-06-21 06:50:00|1091.4|1089.4|1091.4|1089.4|1091.4|1089.4|1091.1|1089.1|65
1718952900000|2024-06-21 06:55:00|1091.5|1089.5|1091.2|1089.2|1091.5|1089.5|1091.2|1089.2|42
1718953200000|2024-06-21 07:00:00|1091.1|1089.1|1090.7|1088.7|1091.3|1089.3|1090.6|1088.6|158
1718953500000|2024-06-21 07:05:00|1090.6|1088.6|1089.1|1087.1|1090.6|1088.6|1088.9|1086.9|859
1718953800000|2024-06-21 07:10:00|1089.2|1087.2|1089.6|1087.6|1089.7|1087.7|1088.9|1086.9|309
1718954100000|2024-06-21 07:15:00|1089.5|1087.5|1088.9|1086.9|1089.6|1087.6|1088.3|1086.3|407
1718954400000|2024-06-21 07:20:00|1089|1087|1087.9|1085.9|1089|1087|1087.4|1085.4|358
1718954700000|2024-06-21 07:25:00|1088|1086|1087.9|1085.9|1088.3|1086.3|1087.6|1085.6|220
1718955000000|2024-06-21 07:30:00|1087.7|1085.7|1087.1|1085.1|1087.8|1085.8|1086.9|1084.9|290
1718955300000|2024-06-21 07:35:00|1087|1085|1087.3|1085.3|1087.5|1085.5|1086.5|1084.5|277
1718955600000|2024-06-21 07:40:00|1087.4|1085.4|1088.3|1086.3|1088.3|1086.3|1087.4|1085.4|234
1718955900000|2024-06-21 07:45:00|1088.2|1086.2|1088.2|1086.2|1088.7|1086.7|1088.1|1086.1|196
1718956200000|2024-06-21 07:50:00|1088.3|1086.3|1088.5|1086.5|1089|1087|1088|1086|398
1718956500000|2024-06-21 07:55:00|1088.4|1086.4|1088.8|1086.8|1089|1087|1088.2|1086.2|221
1718956800000|2024-06-21 08:00:00|1088.7|1086.7|1089.2|1087.2|1089.3|1087.3|1088.4|1086.4|281
1718957100000|2024-06-21 08:05:00|1089.1|1087.1|1088.3|1086.3|1089.2|1087.2|1088.2|1086.2|444
1718957400000|2024-06-21 08:10:00|1088.4|1086.4|1088.7|1086.7|1089.1|1087.1|1088.4|1086.4|228
1718957700000|2024-06-21 08:15:00|1088.6|1086.6|1087.6|1085.6|1088.6|1086.6|1087.6|1085.6|279
1718958000000|2024-06-21 08:20:00|1087.5|1085.5|1087.9|1085.9|1088.3|1086.3|1087.3|1085.3|468
1718958300000|2024-06-21 08:25:00|1088|1086|1088.2|1086.2|1088.7|1086.7|1088|1086|290
1718958600000|2024-06-21 08:30:00|1088.1|1086.1|1088.6|1086.6|1088.7|1086.7|1088|1086|224
1718958900000|2024-06-21 08:35:00|1088.5|1086.5|1088.3|1086.3|1088.8|1086.8|1088.1|1086.1|402
1718959200000|2024-06-21 08:40:00|1088.2|1086.2|1088.8|1086.8|1088.8|1086.8|1087.9|1085.9|380
1718959500000|2024-06-21 08:45:00|1088.7|1086.7|1089|1087|1089|1087|1088.6|1086.6|284
1718959800000|2024-06-21 08:50:00|1089.1|1087.1|1088|1086|1089.1|1087.1|1087.9|1085.9|260
1718960100000|2024-06-21 08:55:00|1087.9|1085.9|1087.6|1085.6|1087.9|1085.9|1087.3|1085.3|284
1718960400000|2024-06-21 09:00:00|1087.5|1085.5|1087.1|1085.1|1087.9|1085.9|1087.1|1085.1|582
1718960700000|2024-06-21 09:05:00|1087.3|1085.3|1087.3|1085.3|1087.4|1085.4|1086.8|1084.8|678
1718961000000|2024-06-21 09:10:00|1087.4|1085.4|1087|1085|1087.4|1085.4|1086.9|1084.9|570
1718961300000|2024-06-21 09:15:00|1086.9|1084.9|1087.1|1085.1|1087.4|1085.4|1086.8|1084.8|260
1718961600000|2024-06-21 09:20:00|1087.2|1085.2|1087.9|1085.9|1087.9|1085.9|1087.2|1085.2|187
1718961900000|2024-06-21 09:25:00|1088|1086|1087.9|1085.9|1088|1086|1087.4|1085.4|380
1718962200000|2024-06-21 09:30:00|1087.8|1085.8|1088.3|1086.3|1088.3|1086.3|1087.8|1085.8|123
1718962500000|2024-06-21 09:35:00|1088.2|1086.2|1087.8|1085.8|1088.3|1086.3|1087.7|1085.7|274
1718962800000|2024-06-21 09:40:00|1087.9|1085.9|1087.7|1085.7|1088|1086|1087.6|1085.6|248
1718963100000|2024-06-21 09:45:00|1087.8|1085.8|1087.8|1085.8|1088|1086|1087.3|1085.3|417
1718963400000|2024-06-21 09:50:00|1087.7|1085.7|1087.9|1085.9|1088|1086|1087.4|1085.4|257
1718963700000|2024-06-21 09:55:00|1087.8|1085.8|1087.6|1085.6|1088|1086|1087.4|1085.4|298
1718964000000|2024-06-21 10:00:00|1087.7|1085.7|1087.5|1085.5|1087.8|1085.8|1087.2|1085.2|213
1718964300000|2024-06-21 10:05:00|1087.6|1085.6|1087|1085|1087.6|1085.6|1086.8|1084.8|166
1718964600000|2024-06-21 10:10:00|1086.9|1084.9|1086.7|1084.7|1086.9|1084.9|1086.6|1084.6|171
1718964900000|2024-06-21 10:15:00|1086.8|1084.8|1086.6|1084.6|1087|1085|1086.6|1084.6|129
1718965200000|2024-06-21 10:20:00|1086.7|1084.7|1086.7|1084.7|1086.9|1084.9|1086.4|1084.4|165
1718965500000|2024-06-21 10:25:00|1086.6|1084.6|1086.2|1084.2|1086.6|1084.6|1086.1|1084.1|122
1718965800000|2024-06-21 10:30:00|1086.3|1084.3|1086.2|1084.2|1086.3|1084.3|1085.8|1083.8|102
1718966100000|2024-06-21 10:35:00|1086.3|1084.3|1086.6|1084.6|1086.7|1084.7|1086.1|1084.1|202
1718966400000|2024-06-21 10:40:00|1086.7|1084.7|1087|1085|1087|1085|1086.7|1084.7|101
1718966700000|2024-06-21 10:45:00|1087.1|1085.1|1087|1085|1087.2|1085.2|1086.9|1084.9|167
1718967000000|2024-06-21 10:50:00|1086.9|1084.9|1087.4|1085.4|1087.4|1085.4|1086.9|1084.9|133
1718967300000|2024-06-21 10:55:00|1087.5|1085.5|1087.6|1085.6|1087.6|1085.6|1087.4|1085.4|169
1718967600000|2024-06-21 11:00:00|1087.7|1085.7|1088|1086|1088|1086|1087.6|1085.6|94
1718967900000|2024-06-21 11:05:00|1088.1|1086.1|1088.5|1086.5|1088.6|1086.6|1088|1086|216
1718968200000|2024-06-21 11:10:00|1088.4|1086.4|1088.2|1086.2|1088.5|1086.5|1088.2|1086.2|191
1718968500000|2024-06-21 11:15:00|1088.1|1086.1|1088.3|1086.3|1088.3|1086.3|1088|1086|70
1718968800000|2024-06-21 11:20:00|1088.4|1086.4|1088.6|1086.6|1088.9|1086.9|1088.3|1086.3|213
1718969100000|2024-06-21 11:25:00|1088.7|1086.7|1088.9|1086.9|1089|1087|1088.6|1086.6|104
1718969400000|2024-06-21 11:30:00|1088.8|1086.8|1088.4|1086.4|1088.8|1086.8|1088.3|1086.3|63
1718969700000|2024-06-21 11:35:00|1088.3|1086.3|1088.4|1086.4|1088.5|1086.5|1088.3|1086.3|35
1718970000000|2024-06-21 11:40:00|1088.5|1086.5|1088.5|1086.5|1088.6|1086.6|1088.3|1086.3|55
1718970300000|2024-06-21 11:45:00|1088.3|1086.3|1088.3|1086.3|1088.4|1086.4|1088.1|1086.1|41
1718970600000|2024-06-21 11:50:00|1088.2|1086.2|1087.9|1085.9|1088.2|1086.2|1087.9|1085.9|60
1718970900000|2024-06-21 11:55:00|1088|1086|1088.2|1086.2|1088.4|1086.4|1088|1086|68
1718971200000|2024-06-21 12:00:00|1088.1|1086.1|1088.7|1086.7|1088.7|1086.7|1088.1|1086.1|202
1718971500000|2024-06-21 12:05:00|1088.6|1086.6|1088.5|1086.5|1088.7|1086.7|1088.2|1086.2|54
1718971800000|2024-06-21 12:10:00|1088.4|1086.4|1088.5|1086.5|1088.6|1086.6|1088.3|1086.3|250
1718972100000|2024-06-21 12:15:00|1088.6|1086.6|1088.7|1086.7|1089.1|1087.1|1088.5|1086.5|188
1718972400000|2024-06-21 12:20:00|1088.6|1086.6|1087.9|1085.9|1088.6|1086.6|1087.9|1085.9|64
1718972700000|2024-06-21 12:25:00|1087.8|1085.8|1088.7|1086.7|1088.7|1086.7|1087.8|1085.8|142
1718973000000|2024-06-21 12:30:00|1088.8|1086.8|1088.8|1086.8|1088.9|1086.9|1088.3|1086.3|293
1718973300000|2024-06-21 12:35:00|1088.7|1086.7|1089|1087|1089.1|1087.1|1088.6|1086.6|103
1718973600000|2024-06-21 12:40:00|1088.9|1086.9|1088.6|1086.6|1088.9|1086.9|1088.4|1086.4|77
1718973900000|2024-06-21 12:45:00|1088.7|1086.7|1088.8|1086.8|1089|1087|1088.5|1086.5|245
1718974200000|2024-06-21 12:50:00|1088.9|1086.9|1088.5|1086.5|1089.1|1087.1|1088.4|1086.4|69
1718974500000|2024-06-21 12:55:00|1088.6|1086.6|1088.7|1086.7|1089|1087|1088.5|1086.5|93
1718974800000|2024-06-21 13:00:00|1088.8|1086.8|1088.7|1086.7|1088.9|1086.9|1088.4|1086.4|128
1718975100000|2024-06-21 13:05:00|1088.6|1086.6|1088.8|1086.8|1089.1|1087.1|1088.4|1086.4|366
1718975400000|2024-06-21 13:10:00|1088.7|1086.7|1089.4|1087.4|1089.8|1087.8|1088.7|1086.7|874
1718975700000|2024-06-21 13:15:00|1089.5|1087.5|1089|1087|1089.7|1087.7|1089|1087|255
1718976000000|2024-06-21 13:20:00|1089.1|1087.1|1088.5|1086.5|1089.3|1087.3|1088.5|1086.5|231
1718976300000|2024-06-21 13:25:00|1088.4|1086.4|1088.7|1086.7|1089.1|1087.1|1088.3|1086.3|524
1718976600000|2024-06-21 13:30:00|1088|1087.5|1089.5|1089|1089.6|1089.1|1087.7|1087.2|5235
1718976900000|2024-06-21 13:35:00|1089.4|1088.9|1089.4|1088.9|1089.9|1089.4|1089|1088.5|1610
1718977200000|2024-06-21 13:40:00|1089.5|1089|1089|1088.5|1089.5|1089|1088.3|1087.8|815
1718977500000|2024-06-21 13:45:00|1087.5|1087|1088.1|1087.6|1088.2|1087.7|1086.6|1086.1|2290
1718977800000|2024-06-21 13:50:00|1088.2|1087.7|1086.4|1085.9|1088.5|1088|1086.3|1085.8|1592
1718978100000|2024-06-21 13:55:00|1086.5|1086|1087.2|1086.7|1087.2|1086.7|1086.2|1085.7|681
1718978400000|2024-06-21 14:00:00|1087.1|1086.6|1087|1086.5|1087.9|1087.4|1086.7|1086.2|1073
1718978700000|2024-06-21 14:05:00|1086.9|1086.4|1086.6|1086.1|1087.1|1086.6|1086.4|1085.9|1173
1718979000000|2024-06-21 14:10:00|1086.5|1086|1086.7|1086.2|1086.7|1086.2|1086.1|1085.6|1796
1718979300000|2024-06-21 14:15:00|1086.6|1086.1|1086.6|1086.1|1086.9|1086.4|1086.1|1085.6|1517
1718979600000|2024-06-21 14:20:00|1086.7|1086.2|1085.6|1085.1|1086.8|1086.3|1085.5|1085|964
1718979900000|2024-06-21 14:25:00|1085.7|1085.2|1086.5|1086|1086.5|1086|1085.7|1085.2|819
1718980200000|2024-06-21 14:30:00|1086.4|1085.9|1086|1085.5|1086.4|1085.9|1085.7|1085.2|739
1718980500000|2024-06-21 14:35:00|1086.1|1085.6|1086.5|1086|1086.9|1086.4|1086.1|1085.6|792
1718980800000|2024-06-21 14:40:00|1086.4|1085.9|1086.3|1085.8|1086.6|1086.1|1086.2|1085.7|546
1718981100000|2024-06-21 14:45:00|1086.2|1085.7|1086.6|1086.1|1086.7|1086.2|1086|1085.5|421
1718981400000|2024-06-21 14:50:00|1086.5|1086|1086.6|1086.1|1086.8|1086.3|1086.4|1085.9|653
1718981700000|2024-06-21 14:55:00|1086.5|1086|1086.6|1086.1|1086.8|1086.3|1086.3|1085.8|377
1718982000000|2024-06-21 15:00:00|1086.5|1086|1086.4|1085.9|1086.8|1086.3|1086.2|1085.7|1243
1718982300000|2024-06-21 15:05:00|1086.5|1086|1086.3|1085.8|1086.6|1086.1|1086.1|1085.6|1157
1718982600000|2024-06-21 15:10:00|1086.2|1085.7|1086.1|1085.6|1086.4|1085.9|1086.1|1085.6|621
1718982900000|2024-06-21 15:15:00|1086|1085.5|1086.4|1085.9|1086.4|1085.9|1085.5|1085|1582
1718983200000|2024-06-21 15:20:00|1086.5|1086|1086|1085.5|1086.6|1086.1|1085.8|1085.3|648
1718983500000|2024-06-21 15:25:00|1086.1|1085.6|1086.2|1085.7|1086.4|1085.9|1085.9|1085.4|1704
1718983800000|2024-06-21 15:30:00|1086.3|1085.8|1085.5|1085|1086.3|1085.8|1085.5|1085|1813
1718984100000|2024-06-21 15:35:00|1085.6|1085.1|1086.2|1085.7|1086.5|1086|1085.6|1085.1|1335
1718984400000|2024-06-21 15:40:00|1086.3|1085.8|1086.5|1086|1086.5|1086|1085.9|1085.4|602
1718984700000|2024-06-21 15:45:00|1086.4|1085.9|1087.2|1086.7|1087.2|1086.7|1086.4|1085.9|185
1718985000000|2024-06-21 15:50:00|1087.3|1086.8|1087.9|1087.4|1087.9|1087.4|1087.2|1086.7|448
1718985300000|2024-06-21 15:55:00|1088|1087.5|1088.6|1088.1|1088.6|1088.1|1087.9|1087.4|392
1718985600000|2024-06-21 16:00:00|1088.7|1088.2|1088.1|1087.6|1088.7|1088.2|1087.8|1087.3|289
1718985900000|2024-06-21 16:05:00|1088|1087.5|1087.9|1087.4|1088.3|1087.8|1087.8|1087.3|244
1718986200000|2024-06-21 16:10:00|1088|1087.5|1087.9|1087.4|1088.2|1087.7|1087.9|1087.4|212
1718986500000|2024-06-21 16:15:00|1087.8|1087.3|1088.3|1087.8|1088.4|1087.9|1087.8|1087.3|364
1718986800000|2024-06-21 16:20:00|1088.4|1087.9|1088.3|1087.8|1088.6|1088.1|1088.3|1087.8|385
1718987100000|2024-06-21 16:25:00|1088.2|1087.7|1088|1087.5|1088.3|1087.8|1087.9|1087.4|326
1718987400000|2024-06-21 16:30:00|1088.1|1087.6|1088|1087.5|1088.1|1087.6|1087.8|1087.3|200
1718987700000|2024-06-21 16:35:00|1087.9|1087.4|1087.9|1087.4|1087.9|1087.4|1087.7|1087.2|174
1718988000000|2024-06-21 16:40:00|1088|1087.5|1087.9|1087.4|1088.2|1087.7|1087.8|1087.3|225
1718988300000|2024-06-21 16:45:00|1087.8|1087.3|1087.5|1087|1087.9|1087.4|1087.5|1087|164
1718988600000|2024-06-21 16:50:00|1087.6|1087.1|1087.9|1087.4|1087.9|1087.4|1087.2|1086.7|168
1718988900000|2024-06-21 16:55:00|1087.8|1087.3|1087.4|1086.9|1087.9|1087.4|1087.4|1086.9|101
1718989200000|2024-06-21 17:00:00|1087.5|1087|1087.2|1086.7|1087.5|1087|1087.2|1086.7|112
1718989500000|2024-06-21 17:05:00|1087.3|1086.8|1087.1|1086.6|1087.3|1086.8|1087.1|1086.6|197
1718989800000|2024-06-21 17:10:00|1087.2|1086.7|1087|1086.5|1087.2|1086.7|1086.8|1086.3|149
1718990100000|2024-06-21 17:15:00|1087.1|1086.6|1087|1086.5|1087.3|1086.8|1086.9|1086.4|235
1718990400000|2024-06-21 17:20:00|1086.9|1086.4|1086.6|1086.1|1087|1086.5|1086.6|1086.1|220
1718990700000|2024-06-21 17:25:00|1086.5|1086|1086.5|1086|1086.7|1086.2|1086.5|1086|152
1718991000000|2024-06-21 17:30:00|1086.4|1085.9|1085.8|1085.3|1086.5|1086|1085.6|1085.1|1027
1718991300000|2024-06-21 17:35:00|1085.9|1085.4|1086.1|1085.6|1086.1|1085.6|1085.5|1085|303
1718991600000|2024-06-21 17:40:00|1086|1085.5|1085.7|1085.2|1086|1085.5|1085.7|1085.2|53
1718991900000|2024-06-21 17:45:00|1085.8|1085.3|1085.9|1085.4|1085.9|1085.4|1085.7|1085.2|124
1718992200000|2024-06-21 17:50:00|1086|1085.5|1086.4|1085.9|1086.4|1085.9|1086|1085.5|202
1718992500000|2024-06-21 17:55:00|1086.3|1085.8|1085.8|1085.3|1086.3|1085.8|1085.8|1085.3|61
1718992800000|2024-06-21 18:00:00|1085.9|1085.4|1085.7|1085.2|1085.9|1085.4|1085.6|1085.1|131
1718993100000|2024-06-21 18:05:00|1085.6|1085.1|1086|1085.5|1086|1085.5|1085.6|1085.1|100
1718993400000|2024-06-21 18:10:00|1085.9|1085.4|1086|1085.5|1086.2|1085.7|1085.9|1085.4|107
1718993700000|2024-06-21 18:15:00|1086.1|1085.6|1086.2|1085.7|1086.3|1085.8|1086|1085.5|109
1718994000000|2024-06-21 18:20:00|1086.4|1085.9|1086.3|1085.8|1086.5|1086|1086.1|1085.6|189
1718994300000|2024-06-21 18:25:00|1086.4|1085.9|1087|1086.5|1087.3|1086.8|1086.4|1085.9|848
1718994600000|2024-06-21 18:30:00|1086.9|1086.4|1086.6|1086.1|1086.9|1086.4|1086.5|1086|609
1718994900000|2024-06-21 18:35:00|1086.5|1086|1086.2|1085.7|1086.6|1086.1|1086.2|1085.7|310
1718995200000|2024-06-21 18:40:00|1086.3|1085.8|1086.6|1086.1|1086.6|1086.1|1086.2|1085.7|451
1718995500000|2024-06-21 18:45:00|1086.7|1086.2|1086.7|1086.2|1087.1|1086.6|1086.7|1086.2|619
1718995800000|2024-06-21 18:50:00|1086.8|1086.3|1086.7|1086.2|1086.9|1086.4|1086.6|1086.1|340
1718996100000|2024-06-21 18:55:00|1086.8|1086.3|1086.9|1086.4|1086.9|1086.4|1086.6|1086.1|200
1718996400000|2024-06-21 19:00:00|1086.8|1086.3|1086.9|1086.4|1087|1086.5|1086.8|1086.3|246
1718996700000|2024-06-21 19:05:00|1087|1086.5|1086.5|1086|1087.2|1086.7|1086.4|1085.9|462
1718997000000|2024-06-21 19:10:00|1086.4|1085.9|1086.3|1085.8|1086.7|1086.2|1086.3|1085.8|511
1718997300000|2024-06-21 19:15:00|1086.4|1085.9|1086.4|1085.9|1086.6|1086.1|1086.3|1085.8|377
1718997600000|2024-06-21 19:20:00|1086.3|1085.8|1086.6|1086.1|1086.7|1086.2|1086.2|1085.7|508
1718997900000|2024-06-21 19:25:00|1086.5|1086|1086.5|1086|1086.7|1086.2|1086.4|1085.9|354
1718998200000|2024-06-21 19:30:00|1086.4|1085.9|1086.1|1085.6|1086.5|1086|1085.9|1085.4|1242
1718998500000|2024-06-21 19:35:00|1086.2|1085.7|1085.9|1085.4|1086.2|1085.7|1085.8|1085.3|1503
1718998800000|2024-06-21 19:40:00|1086|1085.5|1085.6|1085.1|1086|1085.5|1085.6|1085.1|1735
1718999100000|2024-06-21 19:45:00|1085.5|1085|1084.8|1084.3|1085.6|1085.1|1084.8|1084.3|2241
1718999400000|2024-06-21 19:50:00|1084.9|1084.4|1085.8|1085.3|1085.9|1085.4|1084.8|1084.3|1468
1718999700000|2024-06-21 19:55:00|1085.7|1085.2|1084.9|1084.4|1085.8|1085.3|1084.8|1084.3|9730
1719000000000|2024-06-21 20:00:00|1085.6|1083.6|1085.8|1083.8|1086.1|1084.1|1085.6|1083.6|751
1719000300000|2024-06-21 20:05:00|1085.7|1083.7|1086|1084|1086.1|1084.1|1085.7|1083.7|127
1719000600000|2024-06-21 20:10:00|1086.1|1084.1|1086|1084|1086.3|1084.3|1086|1084|180
1719000900000|2024-06-21 20:15:00|1086.1|1084.1|1086.2|1084.2|1086.2|1084.2|1086|1084|68
1719001200000|2024-06-21 20:20:00|1086.1|1084.1|1086.3|1084.3|1086.3|1084.3|1086.1|1084.1|108
1719001500000|2024-06-21 20:25:00|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.4|1084.4|8
1719001800000|2024-06-21 20:30:00|1086.4|1084.4|1086.6|1084.6|1086.9|1084.9|1086.4|1084.4|169
1719002100000|2024-06-21 20:35:00|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|2
1719002400000|2024-06-21 20:40:00|1086.6|1084.6|1086.7|1084.7|1086.8|1084.8|1086.5|1084.5|28
1719002700000|2024-06-21 20:45:00|1086.8|1084.8|1086.7|1084.7|1086.9|1084.9|1086.7|1084.7|24
1719003000000|2024-06-21 20:50:00|1086.8|1084.8|1086.9|1084.9|1087|1085|1086.7|1084.7|33
1719003300000|2024-06-21 20:55:00|1086.7|1084.7|1086.1|1084.1|1086.9|1084.9|1086.1|1084.1|50
1719180300000|2024-06-23 22:05:00|1086.4|1084.4|1087|1085|1087|1085|1086.4|1084.4|1
1719183300000|2024-06-23 22:55:00|1087.7|1085.7|1088.1|1086.1|1088.1|1086.1|1087.7|1085.7|14
1719183600000|2024-06-23 23:00:00|1088.3|1086.3|1088|1086|1088.3|1086.3|1088|1086|5
1719184200000|2024-06-23 23:10:00|1088.5|1086.5|1088.4|1086.4|1088.5|1086.5|1088.4|1086.4|2
1719184500000|2024-06-23 23:15:00|1088.5|1086.5|1088.6|1086.6|1088.7|1086.7|1088.5|1086.5|13
1719185100000|2024-06-23 23:25:00|1088.3|1086.3|1088.8|1086.8|1088.8|1086.8|1088.3|1086.3|7
1719185400000|2024-06-23 23:30:00|1088.3|1086.3|1088.9|1086.9|1089|1087|1088.3|1086.3|38
1719185700000|2024-06-23 23:35:00|1089|1087|1089|1087|1089|1087|1089|1087|13
1719186000000|2024-06-23 23:40:00|1088.5|1086.5|1088.8|1086.8|1088.8|1086.8|1088.4|1086.4|20
1719186300000|2024-06-23 23:45:00|1088.7|1086.7|1088.3|1086.3|1088.7|1086.7|1088.3|1086.3|72
1719186900000|2024-06-23 23:55:00|1088|1086|1087.5|1085.5|1088|1086|1087.5|1085.5|12
1719187200000|2024-06-24 00:00:00|1087.8|1085.8|1086.3|1084.3|1087.8|1085.8|1086.2|1084.2|100
1719187500000|2024-06-24 00:05:00|1086.4|1084.4|1086.8|1084.8|1086.9|1084.9|1086.2|1084.2|83
1719187800000|2024-06-24 00:10:00|1086.9|1084.9|1087.4|1085.4|1087.6|1085.6|1086.9|1084.9|68
1719188100000|2024-06-24 00:15:00|1087.2|1085.2|1087.2|1085.2|1087.5|1085.5|1087.1|1085.1|56
1719188400000|2024-06-24 00:20:00|1087.3|1085.3|1087.4|1085.4|1087.4|1085.4|1087.1|1085.1|29
1719188700000|2024-06-24 00:25:00|1087.2|1085.2|1087.6|1085.6|1087.6|1085.6|1087.2|1085.2|38
1719189000000|2024-06-24 00:30:00|1087.5|1085.5|1087.6|1085.6|1087.6|1085.6|1087.4|1085.4|18
1719189300000|2024-06-24 00:35:00|1087.5|1085.5|1087.9|1085.9|1088|1086|1087.5|1085.5|48
1719189600000|2024-06-24 00:40:00|1088|1086|1088.1|1086.1|1088.1|1086.1|1087.9|1085.9|26
1719189900000|2024-06-24 00:45:00|1088.2|1086.2|1086.5|1084.5|1088.3|1086.3|1086.5|1084.5|75
1719190200000|2024-06-24 00:50:00|||||||||7
1719190500000|2024-06-24 00:55:00|1086.4|1084.4|1085.1|1083.1|1086.4|1084.4|1085.1|1083.1|72
1719190800000|2024-06-24 01:00:00|1085.2|1083.2|1084.7|1082.7|1085.9|1083.9|1084.7|1082.7|65
1719191100000|2024-06-24 01:05:00|1084.6|1082.6|1083.4|1081.4|1084.6|1082.6|1083.2|1081.2|67
1719191400000|2024-06-24 01:10:00|1083.3|1081.3|1081.9|1079.9|1083.4|1081.4|1081.9|1079.9|315
1719191700000|2024-06-24 01:15:00|1081.5|1079.5|1080.9|1078.9|1081.6|1079.6|1079.3|1077.3|353
1719192000000|2024-06-24 01:20:00|1080.8|1078.8|1081|1079|1081|1079|1079.9|1077.9|61
1719192300000|2024-06-24 01:25:00|1081.2|1079.2|1083.4|1081.4|1083.4|1081.4|1081.2|1079.2|67
1719192600000|2024-06-24 01:30:00|1083.1|1081.1|1080.6|1078.6|1083.5|1081.5|1080.6|1078.6|69
1719192900000|2024-06-24 01:35:00|1080.4|1078.4|1080.4|1078.4|1081.1|1079.1|1079.7|1077.7|41
1719193200000|2024-06-24 01:40:00|1080.3|1078.3|1080.1|1078.1|1081.4|1079.4|1080.1|1078.1|59
1719193500000|2024-06-24 01:45:00|1080.6|1078.6|1080.4|1078.4|1081|1079|1080.1|1078.1|19
1719193800000|2024-06-24 01:50:00|1080.1|1078.1|1080.3|1078.3|1080.6|1078.6|1079.7|1077.7|91
1719194100000|2024-06-24 01:55:00|1080.2|1078.2|1081.4|1079.4|1081.4|1079.4|1080.2|1078.2|38
1719194400000|2024-06-24 02:00:00|1081.3|1079.3|1080.7|1078.7|1081.4|1079.4|1079.9|1077.9|26
1719194700000|2024-06-24 02:05:00|1080.6|1078.6|1081.2|1079.2|1081.6|1079.6|1080.6|1078.6|20
1719195000000|2024-06-24 02:10:00|1081.1|1079.1|1080.4|1078.4|1081.1|1079.1|1080.3|1078.3|15
1719195300000|2024-06-24 02:15:00|1080.9|1078.9|1081|1079|1081|1079|1080.7|1078.7|21
1719195600000|2024-06-24 02:20:00|1080.3|1078.3|1080.7|1078.7|1081.2|1079.2|1080.3|1078.3|9
1719195900000|2024-06-24 02:25:00|1081|1079|1081.2|1079.2|1081.2|1079.2|1081|1079|8
1719196200000|2024-06-24 02:30:00|1080.7|1078.7|1080.9|1078.9|1081|1079|1080.6|1078.6|15
1719196500000|2024-06-24 02:35:00|1080.8|1078.8|1080.6|1078.6|1081.2|1079.2|1080.3|1078.3|28
1719196800000|2024-06-24 02:40:00|1080.4|1078.4|1080.6|1078.6|1080.6|1078.6|1080.3|1078.3|6
1719197100000|2024-06-24 02:45:00|1080.4|1078.4|1079.4|1077.4|1080.4|1078.4|1079.4|1077.4|12
1719197400000|2024-06-24 02:50:00|1079.3|1077.3|1080.2|1078.2|1080.2|1078.2|1079.3|1077.3|8
1719197700000|2024-06-24 02:55:00|1080|1078|1079.8|1077.8|1080.3|1078.3|1079.6|1077.6|16
1719198000000|2024-06-24 03:00:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1079.9|1077.9|60
1719198300000|2024-06-24 03:05:00|1080.2|1078.2|1079.8|1077.8|1080.2|1078.2|1079.6|1077.6|35
1719198600000|2024-06-24 03:10:00|1079.7|1077.7|1080.3|1078.3|1080.3|1078.3|1079.7|1077.7|11
1719198900000|2024-06-24 03:15:00|1080.2|1078.2|1080.1|1078.1|1080.3|1078.3|1079.9|1077.9|25
1719199200000|2024-06-24 03:20:00|1079.8|1077.8|1080.3|1078.3|1080.5|1078.5|1079.6|1077.6|11
1719199500000|2024-06-24 03:25:00|1081.1|1079.1|1081.4|1079.4|1081.5|1079.5|1081.1|1079.1|14
1719199800000|2024-06-24 03:30:00|1081.6|1079.6|1081.3|1079.3|1081.9|1079.9|1081.3|1079.3|17
1719200100000|2024-06-24 03:35:00|1081.2|1079.2|1081.3|1079.3|1081.3|1079.3|1081.2|1079.2|3
1719200400000|2024-06-24 03:40:00|1081.4|1079.4|1081.2|1079.2|1081.4|1079.4|1081.2|1079.2|6
1719200700000|2024-06-24 03:45:00|1081|1079|1080.7|1078.7|1081|1079|1080.3|1078.3|14
1719201000000|2024-06-24 03:50:00|1080.6|1078.6|1080.5|1078.5|1080.6|1078.6|1080.3|1078.3|16
1719201300000|2024-06-24 03:55:00|1080.6|1078.6|1080.3|1078.3|1080.7|1078.7|1080.3|1078.3|8
1719201600000|2024-06-24 04:00:00|1080.2|1078.2|1080.3|1078.3|1080.3|1078.3|1079.7|1077.7|38
1719201900000|2024-06-24 04:05:00|1080.4|1078.4|1080|1078|1080.4|1078.4|1080|1078|20
1719202200000|2024-06-24 04:10:00|1079.5|1077.5|1079.8|1077.8|1079.8|1077.8|1079.5|1077.5|21
1719202500000|2024-06-24 04:15:00|1079.9|1077.9|1080.3|1078.3|1080.3|1078.3|1079.9|1077.9|36
1719202800000|2024-06-24 04:20:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1080.1|1078.1|8
1719203100000|2024-06-24 04:25:00|1080.5|1078.5|1080.7|1078.7|1080.8|1078.8|1080.5|1078.5|28
1719203400000|2024-06-24 04:30:00|1080.5|1078.5|1080.4|1078.4|1080.7|1078.7|1079.8|1077.8|1055
1719203700000|2024-06-24 04:35:00|1080.2|1078.2|1081|1079|1081|1079|1080.2|1078.2|396
1719204000000|2024-06-24 04:40:00|1080.9|1078.9|1081.2|1079.2|1081.9|1079.9|1080.9|1078.9|78
1719204300000|2024-06-24 04:45:00|1081.3|1079.3|1081|1079|1081.3|1079.3|1081|1079|9
1719204600000|2024-06-24 04:50:00|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|3
1719204900000|2024-06-24 04:55:00|1081.4|1079.4|1081.1|1079.1|1081.4|1079.4|1081.1|1079.1|29
1719205200000|2024-06-24 05:00:00|1081.4|1079.4|1081.6|1079.6|1081.8|1079.8|1081.2|1079.2|82
1719205500000|2024-06-24 05:05:00|1081.7|1079.7|1082.7|1080.7|1082.7|1080.7|1081.6|1079.6|149
1719205800000|2024-06-24 05:10:00|1082.8|1080.8|1082.9|1080.9|1083.7|1081.7|1082.8|1080.8|88
1719206100000|2024-06-24 05:15:00|1083|1081|1083.4|1081.4|1083.5|1081.5|1082.3|1080.3|17
1719206400000|2024-06-24 05:20:00|1083.1|1081.1|1082.8|1080.8|1083.1|1081.1|1082.6|1080.6|39
1719206700000|2024-06-24 05:25:00|1082.7|1080.7|1082.7|1080.7|1083|1081|1082.5|1080.5|26
1719207000000|2024-06-24 05:30:00|1082.4|1080.4|1082.4|1080.4|1083|1081|1082|1080|774
1719207300000|2024-06-24 05:35:00|1082.3|1080.3|1082.7|1080.7|1082.9|1080.9|1082.3|1080.3|40
1719207600000|2024-06-24 05:40:00|1082.8|1080.8|1083|1081|1083.4|1081.4|1082.7|1080.7|67
1719207900000|2024-06-24 05:45:00|1083.1|1081.1|1084|1082|1084|1082|1083.1|1081.1|20
1719208200000|2024-06-24 05:50:00|1084.1|1082.1|1083.6|1081.6|1084.1|1082.1|1083.6|1081.6|12
1719208500000|2024-06-24 05:55:00|1083.8|1081.8|1083.6|1081.6|1083.8|1081.8|1083.6|1081.6|3
1719208800000|2024-06-24 06:00:00|1083.7|1081.7|1083.8|1081.8|1084|1082|1083.5|1081.5|118
1719209100000|2024-06-24 06:05:00|1083.6|1081.6|1084.1|1082.1|1084.4|1082.4|1083.5|1081.5|47
1719209400000|2024-06-24 06:10:00|1083.9|1081.9|1083.4|1081.4|1083.9|1081.9|1083.3|1081.3|30
1719209700000|2024-06-24 06:15:00|1083.5|1081.5|1083.5|1081.5|1083.8|1081.8|1083.2|1081.2|64
1719210000000|2024-06-24 06:20:00|1083.7|1081.7|1083.9|1081.9|1083.9|1081.9|1083.6|1081.6|52
1719210300000|2024-06-24 06:25:00|1083.8|1081.8|1084|1082|1084|1082|1083.6|1081.6|44
1719210600000|2024-06-24 06:30:00|1084.1|1082.1|1084.1|1082.1|1084.2|1082.2|1083.9|1081.9|41
1719210900000|2024-06-24 06:35:00|1084.3|1082.3|1083.9|1081.9|1084.3|1082.3|1083.9|1081.9|15
1719211200000|2024-06-24 06:40:00|1083.7|1081.7|1083.3|1081.3|1083.8|1081.8|1083.2|1081.2|43
1719211500000|2024-06-24 06:45:00|1083.1|1081.1|1083.3|1081.3|1083.4|1081.4|1083.1|1081.1|39
1719211800000|2024-06-24 06:50:00|1083.1|1081.1|1082.7|1080.7|1083.1|1081.1|1082.5|1080.5|49
1719212100000|2024-06-24 06:55:00|1082.8|1080.8|1083.4|1081.4|1083.5|1081.5|1082.8|1080.8|52
1719212400000|2024-06-24 07:00:00|1083.6|1081.6|1084.5|1082.5|1084.7|1082.7|1083.6|1081.6|232
1719212700000|2024-06-24 07:05:00|1084.4|1082.4|1084.2|1082.2|1084.5|1082.5|1084.2|1082.2|86
1719213000000|2024-06-24 07:10:00|1084.1|1082.1|1083.7|1081.7|1084.2|1082.2|1083.4|1081.4|1167
1719213300000|2024-06-24 07:15:00|1083.8|1081.8|1083.5|1081.5|1083.8|1081.8|1083.3|1081.3|138
1719213600000|2024-06-24 07:20:00|1083.6|1081.6|1083.9|1081.9|1083.9|1081.9|1083.5|1081.5|112
1719213900000|2024-06-24 07:25:00|1084|1082|1084.1|1082.1|1084.2|1082.2|1083.8|1081.8|116
1719214200000|2024-06-24 07:30:00|1084|1082|1084.7|1082.7|1084.8|1082.8|1083.9|1081.9|127
1719214500000|2024-06-24 07:35:00|1084.8|1082.8|1085.6|1083.6|1085.7|1083.7|1084.6|1082.6|184
1719214800000|2024-06-24 07:40:00|1085.5|1083.5|1086.1|1084.1|1086.2|1084.2|1085.5|1083.5|307
1719215100000|2024-06-24 07:45:00|1086.2|1084.2|1086.6|1084.6|1086.6|1084.6|1085.9|1083.9|258
1719215400000|2024-06-24 07:50:00|1086.7|1084.7|1087.4|1085.4|1087.4|1085.4|1086.7|1084.7|206
1719215700000|2024-06-24 07:55:00|1087.3|1085.3|1087.5|1085.5|1087.9|1085.9|1087.3|1085.3|223
1719216000000|2024-06-24 08:00:00|1087.4|1085.4|1087.6|1085.6|1088.1|1086.1|1087.4|1085.4|651
1719216300000|2024-06-24 08:05:00|1087.8|1085.8|1087.9|1085.9|1088.2|1086.2|1087.7|1085.7|164
1719216600000|2024-06-24 08:10:00|1088|1086|1088.3|1086.3|1088.6|1086.6|1088|1086|187
1719216900000|2024-06-24 08:15:00|1088.4|1086.4|1088.6|1086.6|1088.7|1086.7|1088.4|1086.4|116
1719217200000|2024-06-24 08:20:00|1088.5|1086.5|1088.6|1086.6|1088.7|1086.7|1088.4|1086.4|41
1719217500000|2024-06-24 08:25:00|1088.7|1086.7|1088.7|1086.7|1088.7|1086.7|1088.4|1086.4|50
1719217800000|2024-06-24 08:30:00|1088.6|1086.6|1088.1|1086.1|1088.6|1086.6|1088.1|1086.1|52
1719218100000|2024-06-24 08:35:00|1088|1086|1088.2|1086.2|1088.3|1086.3|1088|1086|60
1719218400000|2024-06-24 08:40:00|1088.4|1086.4|1088.2|1086.2|1088.4|1086.4|1088|1086|44
1719218700000|2024-06-24 08:45:00|1088.3|1086.3|1088.4|1086.4|1088.4|1086.4|1088.2|1086.2|54
1719219000000|2024-06-24 08:50:00|1088.2|1086.2|1087.8|1085.8|1088.3|1086.3|1087.7|1085.7|86
1719219300000|2024-06-24 08:55:00|1088|1086|1088.1|1086.1|1088.2|1086.2|1087.9|1085.9|65
1719219600000|2024-06-24 09:00:00|1088|1086|1087.1|1085.1|1088|1086|1086.9|1084.9|1146
1719219900000|2024-06-24 09:05:00|1087.2|1085.2|1087.6|1085.6|1087.8|1085.8|1087|1085|81
1719220200000|2024-06-24 09:10:00|1087.7|1085.7|1087.4|1085.4|1087.9|1085.9|1087.4|1085.4|167
1719220500000|2024-06-24 09:15:00|1087.5|1085.5|1087.1|1085.1|1087.8|1085.8|1087.1|1085.1|439
1719220800000|2024-06-24 09:20:00|1087.2|1085.2|1087.5|1085.5|1087.5|1085.5|1086.9|1084.9|52
1719221100000|2024-06-24 09:25:00|1087.4|1085.4|1087.3|1085.3|1087.4|1085.4|1087|1085|17
1719221400000|2024-06-24 09:30:00|1087.1|1085.1|1086.5|1084.5|1087.1|1085.1|1086.5|1084.5|42
1719221700000|2024-06-24 09:35:00|1086.6|1084.6|1087|1085|1087|1085|1086.6|1084.6|22
1719222000000|2024-06-24 09:40:00|1086.9|1084.9|1086.9|1084.9|1087.1|1085.1|1086.8|1084.8|37
1719222300000|2024-06-24 09:45:00|1087|1085|1086.3|1084.3|1087|1085|1086.3|1084.3|39
1719222600000|2024-06-24 09:50:00|1086.4|1084.4|1086|1084|1086.4|1084.4|1086|1084|83
1719222900000|2024-06-24 09:55:00|1086.1|1084.1|1086.3|1084.3|1086.3|1084.3|1086.1|1084.1|33
1719223200000|2024-06-24 10:00:00|1086.2|1084.2|1086.4|1084.4|1086.4|1084.4|1086.2|1084.2|90
1719223500000|2024-06-24 10:05:00|1086.5|1084.5|1086.4|1084.4|1086.8|1084.8|1086.4|1084.4|42
1719223800000|2024-06-24 10:10:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.3|1084.3|40
1719224100000|2024-06-24 10:15:00|1086.3|1084.3|1086.3|1084.3|1086.5|1084.5|1086.3|1084.3|49
1719224400000|2024-06-24 10:20:00|1086.2|1084.2|1086|1084|1086.2|1084.2|1085.9|1083.9|49
1719224700000|2024-06-24 10:25:00|1085.9|1083.9|1086.3|1084.3|1086.3|1084.3|1085.7|1083.7|62
1719225000000|2024-06-24 10:30:00|1086.2|1084.2|1085.8|1083.8|1086.3|1084.3|1085.8|1083.8|53
1719225300000|2024-06-24 10:35:00|1085.9|1083.9|1086.3|1084.3|1086.7|1084.7|1085.8|1083.8|114
1719225600000|2024-06-24 10:40:00|1086.4|1084.4|1086.7|1084.7|1086.8|1084.8|1086.4|1084.4|64
1719225900000|2024-06-24 10:45:00|1086.8|1084.8|1086.9|1084.9|1087|1085|1086.7|1084.7|85
1719226200000|2024-06-24 10:50:00|1087|1085|1087.2|1085.2|1087.2|1085.2|1086.8|1084.8|55
1719226500000|2024-06-24 10:55:00|1087.3|1085.3|1087.6|1085.6|1087.7|1085.7|1087.2|1085.2|115
1719226800000|2024-06-24 11:00:00|1087.4|1085.4|1087.9|1085.9|1087.9|1085.9|1087.4|1085.4|353
1719227100000|2024-06-24 11:05:00|1088|1086|1087.9|1085.9|1088.1|1086.1|1087.8|1085.8|95
1719227400000|2024-06-24 11:10:00|1087.8|1085.8|1087.7|1085.7|1087.9|1085.9|1087.7|1085.7|71
1719227700000|2024-06-24 11:15:00|1087.8|1085.8|1087.6|1085.6|1087.8|1085.8|1087.5|1085.5|40
1719228000000|2024-06-24 11:20:00|1087.7|1085.7|1087.4|1085.4|1087.8|1085.8|1087.3|1085.3|69
1719228300000|2024-06-24 11:25:00|1087.3|1085.3|1087.5|1085.5|1087.6|1085.6|1087.3|1085.3|227
1719228600000|2024-06-24 11:30:00|1087.6|1085.6|1087.5|1085.5|1087.6|1085.6|1087.5|1085.5|56
1719228900000|2024-06-24 11:35:00|1087.6|1085.6|1087.8|1085.8|1087.9|1085.9|1087.5|1085.5|76
1719229200000|2024-06-24 11:40:00|1087.9|1085.9|1087.9|1085.9|1087.9|1085.9|1087.7|1085.7|86
1719229500000|2024-06-24 11:45:00|1088|1086|1088|1086|1088|1086|1087.8|1085.8|109
1719229800000|2024-06-24 11:50:00|1087.9|1085.9|1087.6|1085.6|1088.1|1086.1|1087.5|1085.5|147
1719230100000|2024-06-24 11:55:00|1087.5|1085.5|1087.9|1085.9|1088|1086|1087.5|1085.5|198
1719230400000|2024-06-24 12:00:00|1087.8|1085.8|1087.3|1085.3|1087.9|1085.9|1087.2|1085.2|196
1719230700000|2024-06-24 12:05:00|1087.1|1085.1|1087|1085|1087.4|1085.4|1087|1085|45
1719231000000|2024-06-24 12:10:00|1087.2|1085.2|1087|1085|1087.2|1085.2|1087|1085|39
1719231300000|2024-06-24 12:15:00|1087.1|1085.1|1087.3|1085.3|1087.3|1085.3|1086.8|1084.8|164
1719231600000|2024-06-24 12:20:00|1087.4|1085.4|1088.2|1086.2|1088.2|1086.2|1087.4|1085.4|334
1719231900000|2024-06-24 12:25:00|1088.4|1086.4|1088.4|1086.4|1088.6|1086.6|1088.3|1086.3|640
1719232200000|2024-06-24 12:30:00|1088.5|1086.5|1088.3|1086.3|1088.5|1086.5|1088.2|1086.2|270
1719232500000|2024-06-24 12:35:00|1088.2|1086.2|1087.8|1085.8|1088.4|1086.4|1087.8|1085.8|248
1719232800000|2024-06-24 12:40:00|1087.7|1085.7|1087.5|1085.5|1087.9|1085.9|1087.5|1085.5|53
1719233100000|2024-06-24 12:45:00|1087.8|1085.8|1087.6|1085.6|1087.9|1085.9|1087.6|1085.6|24
1719233400000|2024-06-24 12:50:00|1087.5|1085.5|1087.6|1085.6|1087.7|1085.7|1087.3|1085.3|186
1719233700000|2024-06-24 12:55:00|1087.7|1085.7|1087.7|1085.7|1087.9|1085.9|1087.7|1085.7|84
1719234000000|2024-06-24 13:00:00|1087.8|1085.8|1088|1086|1088.2|1086.2|1087.7|1085.7|221
1719234300000|2024-06-24 13:05:00|1088.1|1086.1|1088.1|1086.1|1088.1|1086.1|1087.8|1085.8|120
1719234600000|2024-06-24 13:10:00|1088|1086|1088.1|1086.1|1088.2|1086.2|1087.8|1085.8|311
1719234900000|2024-06-24 13:15:00|1088.2|1086.2|1088.3|1086.3|1088.7|1086.7|1088|1086|362
1719235200000|2024-06-24 13:20:00|1088.2|1086.2|1088.4|1086.4|1088.8|1086.8|1088.1|1086.1|347
1719235500000|2024-06-24 13:25:00|1088.5|1086.5|1088.8|1086.8|1088.8|1086.8|1088.2|1086.2|239
1719235800000|2024-06-24 13:30:00|1088.1|1087.6|1089.7|1089.2|1090|1089.5|1088|1087.5|3510
1719236100000|2024-06-24 13:35:00|1089.6|1089.1|1090.3|1089.8|1090.5|1090|1089.5|1089|1372
1719236400000|2024-06-24 13:40:00|1090.2|1089.7|1089.2|1088.7|1090.3|1089.8|1088.8|1088.3|1150
1719236700000|2024-06-24 13:45:00|1089.1|1088.6|1090.2|1089.7|1090.4|1089.9|1088.9|1088.4|1134
1719237000000|2024-06-24 13:50:00|1090.3|1089.8|1093.1|1092.6|1093.2|1092.7|1090.2|1089.7|2905
1719237300000|2024-06-24 13:55:00|1093.2|1092.7|1093.2|1092.7|1093.3|1092.8|1092.3|1091.8|1278
1719237600000|2024-06-24 14:00:00|1093.1|1092.6|1093.7|1093.2|1094.2|1093.7|1093|1092.5|2616
1719237900000|2024-06-24 14:05:00|1093.6|1093.1|1094.6|1094.1|1094.7|1094.2|1093.3|1092.8|1464
1719238200000|2024-06-24 14:10:00|1094.5|1094|1094.4|1093.9|1094.8|1094.3|1093.9|1093.4|1611
1719238500000|2024-06-24 14:15:00|1094.5|1094|1093.4|1092.9|1094.6|1094.1|1093.3|1092.8|1540
1719238800000|2024-06-24 14:20:00|1093.5|1093|1094|1093.5|1094.2|1093.7|1093.4|1092.9|1392
1719239100000|2024-06-24 14:25:00|1094.1|1093.6|1092.6|1092.1|1094.1|1093.6|1092.2|1091.7|1209
1719239400000|2024-06-24 14:30:00|1092.5|1092|1093.5|1093|1093.6|1093.1|1092.4|1091.9|1254
1719239700000|2024-06-24 14:35:00|1093.4|1092.9|1094.3|1093.8|1094.3|1093.8|1093.3|1092.8|1598
1719240000000|2024-06-24 14:40:00|1094.2|1093.7|1093.1|1092.6|1094.2|1093.7|1093.1|1092.6|2104
1719240300000|2024-06-24 14:45:00|1093|1092.5|1091.9|1091.4|1093.3|1092.8|1091.9|1091.4|1784
1719240600000|2024-06-24 14:50:00|1091.8|1091.3|1091.8|1091.3|1092.2|1091.7|1091.4|1090.9|1514
1719240900000|2024-06-24 14:55:00|1091.9|1091.4|1092.1|1091.6|1092.4|1091.9|1091.8|1091.3|1535
1719241200000|2024-06-24 15:00:00|1092.2|1091.7|1091.7|1091.2|1092.2|1091.7|1091.5|1091|818
1719241500000|2024-06-24 15:05:00|1091.6|1091.1|1091|1090.5|1091.8|1091.3|1090.9|1090.4|554
1719241800000|2024-06-24 15:10:00|1091.1|1090.6|1091.2|1090.7|1091.4|1090.9|1090.9|1090.4|558
1719242100000|2024-06-24 15:15:00|1091.3|1090.8|1091.4|1090.9|1091.6|1091.1|1090.8|1090.3|828
1719242400000|2024-06-24 15:20:00|1091.3|1090.8|1090.7|1090.2|1091.3|1090.8|1090.5|1090|675
1719242700000|2024-06-24 15:25:00|1090.6|1090.1|1091.2|1090.7|1091.4|1090.9|1090.5|1090|361
1719243000000|2024-06-24 15:30:00|1091.3|1090.8|1091.3|1090.8|1091.4|1090.9|1090.8|1090.3|469
1719243300000|2024-06-24 15:35:00|1091.2|1090.7|1091.1|1090.6|1091.3|1090.8|1091|1090.5|251
1719243600000|2024-06-24 15:40:00|1091.2|1090.7|1090.7|1090.2|1091.3|1090.8|1090.5|1090|643
1719243900000|2024-06-24 15:45:00|1090.8|1090.3|1090.7|1090.2|1090.9|1090.4|1090.5|1090|353
1719244200000|2024-06-24 15:50:00|1090.8|1090.3|1091|1090.5|1091.2|1090.7|1090.7|1090.2|317
1719244500000|2024-06-24 15:55:00|1091.1|1090.6|1091.2|1090.7|1091.3|1090.8|1091.1|1090.6|304
1719244800000|2024-06-24 16:00:00|1091.1|1090.6|1090.9|1090.4|1091.2|1090.7|1090.7|1090.2|299
1719245100000|2024-06-24 16:05:00|1090.8|1090.3|1090.7|1090.2|1090.9|1090.4|1090.6|1090.1|357
1719245400000|2024-06-24 16:10:00|1090.6|1090.1|1090.5|1090|1090.8|1090.3|1090.5|1090|415
1719245700000|2024-06-24 16:15:00|1090.4|1089.9|1090.6|1090.1|1090.8|1090.3|1090.4|1089.9|212
1719246000000|2024-06-24 16:20:00|1090.7|1090.2|1090.4|1089.9|1090.7|1090.2|1090.4|1089.9|158
1719246300000|2024-06-24 16:25:00|1090.5|1090|1090.1|1089.6|1090.5|1090|1090|1089.5|136
1719246600000|2024-06-24 16:30:00|1090|1089.5|1089.7|1089.2|1090|1089.5|1089.6|1089.1|163
1719246900000|2024-06-24 16:35:00|1089.8|1089.3|1089.7|1089.2|1090|1089.5|1089.5|1089|161
1719247200000|2024-06-24 16:40:00|1089.6|1089.1|1089.2|1088.7|1089.6|1089.1|1089|1088.5|333
1719247500000|2024-06-24 16:45:00|1089.3|1088.8|1089.5|1089|1089.6|1089.1|1089.1|1088.6|220
1719247800000|2024-06-24 16:50:00|1089.6|1089.1|1089.5|1089|1089.8|1089.3|1089.4|1088.9|237
1719248100000|2024-06-24 16:55:00|1089.4|1088.9|1089|1088.5|1089.5|1089|1088.7|1088.2|334
1719248400000|2024-06-24 17:00:00|1089.2|1088.7|1089.2|1088.7|1089.3|1088.8|1088.9|1088.4|188
1719248700000|2024-06-24 17:05:00|1089.1|1088.6|1087.8|1087.3|1089.1|1088.6|1087.5|1087|510
1719249000000|2024-06-24 17:10:00|1087.7|1087.2|1087.5|1087|1087.9|1087.4|1087.4|1086.9|329
1719249300000|2024-06-24 17:15:00|1087.6|1087.1|1087.7|1087.2|1088|1087.5|1087.6|1087.1|205
1719249600000|2024-06-24 17:20:00|1087.8|1087.3|1087.2|1086.7|1087.8|1087.3|1087.1|1086.6|264
1719249900000|2024-06-24 17:25:00|1087.1|1086.6|1087.4|1086.9|1087.7|1087.2|1087.1|1086.6|162
1719250200000|2024-06-24 17:30:00|1087.3|1086.8|1086.7|1086.2|1087.3|1086.8|1086.6|1086.1|237
1719250500000|2024-06-24 17:35:00|1086.8|1086.3|1087.7|1087.2|1087.8|1087.3|1086.8|1086.3|238
1719250800000|2024-06-24 17:40:00|1087.6|1087.1|1087.4|1086.9|1087.7|1087.2|1087.4|1086.9|154
1719251100000|2024-06-24 17:45:00|1087.5|1087|1087.4|1086.9|1087.7|1087.2|1087.2|1086.7|168
1719251400000|2024-06-24 17:50:00|1087.3|1086.8|1087.2|1086.7|1087.3|1086.8|1086.8|1086.3|122
1719251700000|2024-06-24 17:55:00|1087.3|1086.8|1087.1|1086.6|1087.7|1087.2|1087|1086.5|119
1719252000000|2024-06-24 18:00:00|1087|1086.5|1086.9|1086.4|1087.1|1086.6|1086.6|1086.1|125
1719252300000|2024-06-24 18:05:00|1086.8|1086.3|1087.2|1086.7|1087.2|1086.7|1086.8|1086.3|162
1719252600000|2024-06-24 18:10:00|1087.1|1086.6|1086.9|1086.4|1087.2|1086.7|1086.9|1086.4|230
1719252900000|2024-06-24 18:15:00|1087|1086.5|1087.1|1086.6|1087.1|1086.6|1086.7|1086.2|270
1719253200000|2024-06-24 18:20:00|1087.2|1086.7|1087|1086.5|1087.3|1086.8|1087|1086.5|118
1719253500000|2024-06-24 18:25:00|1086.9|1086.4|1087.1|1086.6|1087.2|1086.7|1086.8|1086.3|211
1719253800000|2024-06-24 18:30:00|1087.2|1086.7|1086.9|1086.4|1087.2|1086.7|1086.9|1086.4|167
1719254100000|2024-06-24 18:35:00|1087|1086.5|1087.9|1087.4|1087.9|1087.4|1087|1086.5|217
1719254400000|2024-06-24 18:40:00|1087.8|1087.3|1088|1087.5|1088.2|1087.7|1087.8|1087.3|252
1719254700000|2024-06-24 18:45:00|1088.1|1087.6|1088.7|1088.2|1088.7|1088.2|1088.1|1087.6|322
1719255000000|2024-06-24 18:50:00|1088.8|1088.3|1088.3|1087.8|1089.1|1088.6|1088.3|1087.8|188
1719255300000|2024-06-24 18:55:00|1088.4|1087.9|1088|1087.5|1088.5|1088|1088|1087.5|722
1719255600000|2024-06-24 19:00:00|1088.1|1087.6|1088|1087.5|1088.4|1087.9|1088|1087.5|481
1719255900000|2024-06-24 19:05:00|1088.1|1087.6|1088.4|1087.9|1088.4|1087.9|1088.1|1087.6|424
1719256200000|2024-06-24 19:10:00|1088.5|1088|1088.3|1087.8|1088.6|1088.1|1088.2|1087.7|319
1719256500000|2024-06-24 19:15:00|1088.4|1087.9|1087.9|1087.4|1088.4|1087.9|1087.8|1087.3|455
1719256800000|2024-06-24 19:20:00|1087.8|1087.3|1087.7|1087.2|1088|1087.5|1087.7|1087.2|490
1719257100000|2024-06-24 19:25:00|1087.8|1087.3|1087.7|1087.2|1088.1|1087.6|1087.7|1087.2|520
1719257400000|2024-06-24 19:30:00|1087.8|1087.3|1087.7|1087.2|1087.8|1087.3|1087.4|1086.9|680
1719257700000|2024-06-24 19:35:00|1087.6|1087.1|1087.7|1087.2|1088|1087.5|1087.6|1087.1|599
1719258000000|2024-06-24 19:40:00|1087.8|1087.3|1087.8|1087.3|1088|1087.5|1087.5|1087|693
1719258300000|2024-06-24 19:45:00|1087.9|1087.4|1087.2|1086.7|1088|1087.5|1087.2|1086.7|1112
1719258600000|2024-06-24 19:50:00|1087.3|1086.8|1087.2|1086.7|1087.6|1087.1|1086.9|1086.4|2073
1719258900000|2024-06-24 19:55:00|1087.3|1086.8|1086.1|1085.6|1087.3|1086.8|1086.1|1085.6|10932
1719259200000|2024-06-24 20:00:00|1086.8|1084.8|1086.2|1084.2|1086.9|1084.9|1086.2|1084.2|1671
1719259500000|2024-06-24 20:05:00|1086.3|1084.3|1086.9|1084.9|1086.9|1084.9|1086.3|1084.3|154
1719259800000|2024-06-24 20:10:00|1086.8|1084.8|1086.4|1084.4|1086.8|1084.8|1086.4|1084.4|52
1719260100000|2024-06-24 20:15:00|1086.3|1084.3|1086.5|1084.5|1086.6|1084.6|1086.1|1084.1|77
1719260400000|2024-06-24 20:20:00|1086.4|1084.4|1086.3|1084.3|1086.4|1084.4|1086.2|1084.2|25
1719260700000|2024-06-24 20:25:00|1086.2|1084.2|1086.2|1084.2|1086.2|1084.2|1086.1|1084.1|26
1719261000000|2024-06-24 20:30:00|1086.1|1084.1|1086.3|1084.3|1086.3|1084.3|1086|1084|32
1719261300000|2024-06-24 20:35:00|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|19
1719261600000|2024-06-24 20:40:00|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|5
1719261900000|2024-06-24 20:45:00|||||||||5
1719262200000|2024-06-24 20:50:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.3|1084.3|15
1719262500000|2024-06-24 20:55:00|1086.5|1084.5|1086.6|1084.6|1086.6|1084.6|1086.5|1084.5|44
1719266400000|2024-06-24 22:00:00|1086.7|1084.7|1087|1085|1087.2|1085.2|1086.6|1084.6|0
1719266700000|2024-06-24 22:05:00|1086.9|1084.9|1086.8|1084.8|1086.9|1084.9|1086.6|1084.6|0
1719267000000|2024-06-24 22:10:00|1086.7|1084.7|1086.7|1084.7|1086.8|1084.8|1086.5|1084.5|0
1719267300000|2024-06-24 22:15:00|1086.6|1084.6|1086.8|1084.8|1086.9|1084.9|1086.6|1084.6|0
1719267600000|2024-06-24 22:20:00|1086.9|1084.9|1086.8|1084.8|1086.9|1084.9|1086.8|1084.8|0
1719267900000|2024-06-24 22:25:00|1086.9|1084.9|1086.9|1084.9|1086.9|1084.9|1086.8|1084.8|0
1719268200000|2024-06-24 22:30:00|1086.8|1084.8|1087|1085|1087|1085|1086.8|1084.8|0
1719268500000|2024-06-24 22:35:00|1086.9|1084.9|1086.9|1084.9|1087|1085|1086.8|1084.8|0
1719268800000|2024-06-24 22:40:00|1087|1085|1086.8|1084.8|1087|1085|1086.8|1084.8|0
1719269100000|2024-06-24 22:45:00|1086.9|1084.9|1086.9|1084.9|1086.9|1084.9|1086.9|1084.9|0
1719269400000|2024-06-24 22:50:00|1087|1085|1087|1085|1087|1085|1086.9|1084.9|0
1719269700000|2024-06-24 22:55:00|1086.9|1084.9|1086.8|1084.8|1087|1085|1086.8|1084.8|0
1719270000000|2024-06-24 23:00:00|1086.7|1084.7|1086.8|1084.8|1086.8|1084.8|1086.7|1084.7|0
1719270300000|2024-06-24 23:05:00|1086.9|1084.9|1087|1085|1087|1085|1086.8|1084.8|0
1719270600000|2024-06-24 23:10:00|1087.1|1085.1|1087|1085|1087.1|1085.1|1086.9|1084.9|0
1719270900000|2024-06-24 23:15:00|1087.1|1085.1|1087|1085|1087.1|1085.1|1087|1085|0
1719271200000|2024-06-24 23:20:00|1087.1|1085.1|1087|1085|1087.1|1085.1|1086.9|1084.9|0
1719271500000|2024-06-24 23:25:00|1087.1|1085.1|1087|1085|1087.1|1085.1|1087|1085|0
1719271800000|2024-06-24 23:30:00|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1087|1085|0
1719272100000|2024-06-24 23:35:00|1087|1085|1087|1085|1087|1085|1086.9|1084.9|0
1719272400000|2024-06-24 23:40:00|1086.9|1084.9|1086.9|1084.9|1086.9|1084.9|1086.8|1084.8|0
1719272700000|2024-06-24 23:45:00|1086.8|1084.8|1087|1085|1087.1|1085.1|1086.8|1084.8|0
1719273000000|2024-06-24 23:50:00|1087.1|1085.1|1087.2|1085.2|1087.2|1085.2|1087|1085|0
1719273300000|2024-06-24 23:55:00|1087.1|1085.1|1087.1|1085.1|1087.2|1085.2|1087.1|1085.1|0
1719273600000|2024-06-25 00:00:00|1087.2|1085.2|1087.7|1085.7|1088|1086|1086.5|1084.5|74
1719273900000|2024-06-25 00:05:00|1087.8|1085.8|1088|1086|1088.2|1086.2|1087.8|1085.8|41
1719274200000|2024-06-25 00:10:00|1087.7|1085.7|1088|1086|1088|1086|1087.6|1085.6|13
1719274500000|2024-06-25 00:15:00|1087.8|1085.8|1088|1086|1088|1086|1087.8|1085.8|8
1719274800000|2024-06-25 00:20:00|1087.7|1085.7|1087.6|1085.6|1088|1086|1087.6|1085.6|33
1719275100000|2024-06-25 00:25:00|1087.5|1085.5|1087.6|1085.6|1087.6|1085.6|1087.5|1085.5|24
1719275400000|2024-06-25 00:30:00|1087.7|1085.7|1087.8|1085.8|1087.8|1085.8|1087.6|1085.6|41
1719275700000|2024-06-25 00:35:00|1088|1086|1087.9|1085.9|1088|1086|1087.9|1085.9|8
1719276000000|2024-06-25 00:40:00|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|1
1719276300000|2024-06-25 00:45:00|1087.6|1085.6|1088.1|1086.1|1088.1|1086.1|1087.6|1085.6|50
1719276600000|2024-06-25 00:50:00|1088.3|1086.3|1088.4|1086.4|1088.5|1086.5|1088|1086|18
1719276900000|2024-06-25 00:55:00|1088.5|1086.5|1087.3|1085.3|1088.7|1086.7|1087.3|1085.3|25
1719277200000|2024-06-25 01:00:00|1087.1|1085.1|1086|1084|1087.4|1085.4|1085.8|1083.8|115
1719277500000|2024-06-25 01:05:00|1085.9|1083.9|1085.2|1083.2|1086.2|1084.2|1085|1083|82
1719277800000|2024-06-25 01:10:00|1085.1|1083.1|1085.3|1083.3|1085.6|1083.6|1084.9|1082.9|46
1719278100000|2024-06-25 01:15:00|1085.4|1083.4|1085.3|1083.3|1085.9|1083.9|1084.8|1082.8|51
1719278400000|2024-06-25 01:20:00|1085.4|1083.4|1085.4|1083.4|1085.4|1083.4|1085.4|1083.4|1
1719278700000|2024-06-25 01:25:00|1085.3|1083.3|1086|1084|1086|1084|1085.1|1083.1|22
1719279000000|2024-06-25 01:30:00|1086.5|1084.5|1086.4|1084.4|1086.8|1084.8|1085.6|1083.6|22
1719279300000|2024-06-25 01:35:00|1086.7|1084.7|1086.8|1084.8|1086.8|1084.8|1086|1084|6
1719279600000|2024-06-25 01:40:00|1087|1085|1087.6|1085.6|1087.9|1085.9|1086.8|1084.8|114
1719279900000|2024-06-25 01:45:00|1087.7|1085.7|1088.8|1086.8|1088.8|1086.8|1087.7|1085.7|21
1719280200000|2024-06-25 01:50:00|1088.9|1086.9|1089.3|1087.3|1089.6|1087.6|1088.6|1086.6|57
1719280500000|2024-06-25 01:55:00|1090|1088|1090.1|1088.1|1090.4|1088.4|1089.8|1087.8|81
1719280800000|2024-06-25 02:00:00|1090.2|1088.2|1088.8|1086.8|1090.5|1088.5|1088.8|1086.8|24
1719281100000|2024-06-25 02:05:00|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|1
1719281400000|2024-06-25 02:10:00|1089.6|1087.6|1088.6|1086.6|1089.6|1087.6|1088.6|1086.6|35
1719281700000|2024-06-25 02:15:00|1088.9|1086.9|1090.2|1088.2|1090.3|1088.3|1088.8|1086.8|21
1719282000000|2024-06-25 02:20:00|1090.1|1088.1|1090.1|1088.1|1090.6|1088.6|1090|1088|17
1719282300000|2024-06-25 02:25:00|1089.8|1087.8|1090.2|1088.2|1090.2|1088.2|1089.8|1087.8|6
1719282600000|2024-06-25 02:30:00|1090.5|1088.5|1090.4|1088.4|1090.5|1088.5|1090.4|1088.4|4
1719282900000|2024-06-25 02:35:00|1089.7|1087.7|1089.8|1087.8|1089.8|1087.8|1089.7|1087.7|3
1719283200000|2024-06-25 02:40:00|1089.2|1087.2|1089.8|1087.8|1090.2|1088.2|1089.2|1087.2|20
1719283500000|2024-06-25 02:45:00|1089.6|1087.6|1089.2|1087.2|1089.6|1087.6|1089.2|1087.2|2
1719284100000|2024-06-25 02:55:00|1089.3|1087.3|1088.6|1086.6|1089.3|1087.3|1088.6|1086.6|4
1719284400000|2024-06-25 03:00:00|1088.8|1086.8|1088.9|1086.9|1088.9|1086.9|1088.8|1086.8|3
1719284700000|2024-06-25 03:05:00|1089.5|1087.5|1089.6|1087.6|1089.6|1087.6|1089.4|1087.4|5
1719285000000|2024-06-25 03:10:00|1089.9|1087.9|1089.1|1087.1|1090.1|1088.1|1089|1087|161
1719285300000|2024-06-25 03:15:00|1088.9|1086.9|1088.1|1086.1|1088.9|1086.9|1088|1086|55
1719285600000|2024-06-25 03:20:00|1087.9|1085.9|1087.8|1085.8|1087.9|1085.9|1087.7|1085.7|31
1719285900000|2024-06-25 03:25:00|1087.9|1085.9|1087.8|1085.8|1088|1086|1087.7|1085.7|5
1719286200000|2024-06-25 03:30:00|1087.9|1085.9|1087.9|1085.9|1087.9|1085.9|1087.9|1085.9|1
1719286500000|2024-06-25 03:35:00|1088.1|1086.1|1088.2|1086.2|1088.2|1086.2|1088.1|1086.1|4
1719286800000|2024-06-25 03:40:00|1088.9|1086.9|1089|1087|1089|1087|1088.9|1086.9|5
1719287100000|2024-06-25 03:45:00|1088.8|1086.8|1088.9|1086.9|1089|1087|1088.8|1086.8|112
1719287400000|2024-06-25 03:50:00|1089.1|1087.1|1089.2|1087.2|1089.3|1087.3|1089.1|1087.1|9
1719287700000|2024-06-25 03:55:00|1089|1087|1089.1|1087.1|1089.3|1087.3|1089|1087|27
1719288000000|2024-06-25 04:00:00|1089|1087|1088.9|1086.9|1089|1087|1088.9|1086.9|18
1719288300000|2024-06-25 04:05:00|1089|1087|1089.3|1087.3|1089.3|1087.3|1089|1087|24
1719288600000|2024-06-25 04:10:00|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|2
1719288900000|2024-06-25 04:15:00|1089.3|1087.3|1089.1|1087.1|1089.3|1087.3|1089.1|1087.1|2
1719289200000|2024-06-25 04:20:00|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|1089.2|1087.2|5
1719289500000|2024-06-25 04:25:00|1089.6|1087.6|1089.5|1087.5|1089.6|1087.6|1089.5|1087.5|8
1719289800000|2024-06-25 04:30:00|1089.2|1087.2|1089.3|1087.3|1089.3|1087.3|1089.2|1087.2|5
1719290100000|2024-06-25 04:35:00|1089.4|1087.4|1089.5|1087.5|1089.5|1087.5|1089.2|1087.2|9
1719290400000|2024-06-25 04:40:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.5|1087.5|4
1719290700000|2024-06-25 04:45:00|1089.8|1087.8|1089.8|1087.8|1089.9|1087.9|1089.7|1087.7|32
1719291000000|2024-06-25 04:50:00|1089.7|1087.7|1089.9|1087.9|1090|1088|1089.7|1087.7|16
1719291300000|2024-06-25 04:55:00|1090|1088|1090|1088|1090|1088|1089.9|1087.9|8
1719291600000|2024-06-25 05:00:00|1090.1|1088.1|1089.9|1087.9|1090.2|1088.2|1089.9|1087.9|16
1719291900000|2024-06-25 05:05:00|1089.7|1087.7|1090.5|1088.5|1090.5|1088.5|1089.7|1087.7|5
1719292200000|2024-06-25 05:10:00|1090.7|1088.7|1090.9|1088.9|1091|1089|1090.4|1088.4|22
1719292500000|2024-06-25 05:15:00|1091|1089|1091.1|1089.1|1091.2|1089.2|1090.7|1088.7|29
1719292800000|2024-06-25 05:20:00|1091.2|1089.2|1091.4|1089.4|1091.6|1089.6|1091.2|1089.2|57
1719293100000|2024-06-25 05:25:00|1091.6|1089.6|1091.9|1089.9|1091.9|1089.9|1091.2|1089.2|22
1719293400000|2024-06-25 05:30:00|1092|1090|1091|1089|1092|1090|1091|1089|125
1719293700000|2024-06-25 05:35:00|1091.2|1089.2|1090.7|1088.7|1091.5|1089.5|1090.7|1088.7|148
1719294000000|2024-06-25 05:40:00|1090.5|1088.5|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|33
1719294300000|2024-06-25 05:45:00|1090.7|1088.7|1090|1088|1090.7|1088.7|1089.9|1087.9|31
1719294600000|2024-06-25 05:50:00|1090.1|1088.1|1090.2|1088.2|1090.3|1088.3|1089.9|1087.9|43
1719294900000|2024-06-25 05:55:00|1090|1088|1089.8|1087.8|1090.1|1088.1|1089.5|1087.5|24
1719295200000|2024-06-25 06:00:00|1089.6|1087.6|1089|1087|1089.7|1087.7|1089|1087|65
1719295500000|2024-06-25 06:05:00|1089.1|1087.1|1088.4|1086.4|1089.2|1087.2|1088.4|1086.4|81
1719295800000|2024-06-25 06:10:00|1088.3|1086.3|1087.5|1085.5|1088.3|1086.3|1087.5|1085.5|144
1719296100000|2024-06-25 06:15:00|1087.4|1085.4|1087|1085|1087.4|1085.4|1086.6|1084.6|489
1719296400000|2024-06-25 06:20:00|1086.7|1084.7|1086.5|1084.5|1086.7|1084.7|1085.5|1083.5|140
1719296700000|2024-06-25 06:25:00|1086.6|1084.6|1087.1|1085.1|1087.2|1085.2|1086.6|1084.6|169
1719297000000|2024-06-25 06:30:00|1087.2|1085.2|1087.5|1085.5|1087.6|1085.6|1087.1|1085.1|76
1719297300000|2024-06-25 06:35:00|1087.6|1085.6|1087.6|1085.6|1088.2|1086.2|1087.5|1085.5|110
1719297600000|2024-06-25 06:40:00|1087.5|1085.5|1087.6|1085.6|1087.8|1085.8|1087.3|1085.3|42
1719297900000|2024-06-25 06:45:00|1087.7|1085.7|1087.4|1085.4|1087.8|1085.8|1087.3|1085.3|62
1719298200000|2024-06-25 06:50:00|1087.5|1085.5|1087.1|1085.1|1087.5|1085.5|1086.8|1084.8|49
1719298500000|2024-06-25 06:55:00|1087|1085|1087.4|1085.4|1087.7|1085.7|1087|1085|82
1719298800000|2024-06-25 07:00:00|1087.6|1085.6|1087.1|1085.1|1087.6|1085.6|1086.6|1084.6|312
1719299100000|2024-06-25 07:05:00|1087.2|1085.2|1087.2|1085.2|1087.3|1085.3|1086.8|1084.8|133
1719299400000|2024-06-25 07:10:00|1087.3|1085.3|1086.5|1084.5|1087.3|1085.3|1086.4|1084.4|127
1719299700000|2024-06-25 07:15:00|1086.6|1084.6|1086.9|1084.9|1087.2|1085.2|1086.6|1084.6|118
1719300000000|2024-06-25 07:20:00|1086.8|1084.8|1087.5|1085.5|1087.6|1085.6|1086.7|1084.7|70
1719300300000|2024-06-25 07:25:00|1087.3|1085.3|1086.5|1084.5|1087.3|1085.3|1086.5|1084.5|86
1719300600000|2024-06-25 07:30:00|1086.6|1084.6|1087|1085|1087.2|1085.2|1086.6|1084.6|46
1719300900000|2024-06-25 07:35:00|1086.9|1084.9|1086.6|1084.6|1087.2|1085.2|1086.2|1084.2|62
1719301200000|2024-06-25 07:40:00|1086.5|1084.5|1086|1084|1086.5|1084.5|1086|1084|52
1719301500000|2024-06-25 07:45:00|1086.2|1084.2|1086.2|1084.2|1086.6|1084.6|1086.1|1084.1|42
1719301800000|2024-06-25 07:50:00|1086.1|1084.1|1086.6|1084.6|1086.7|1084.7|1086.1|1084.1|108
1719302100000|2024-06-25 07:55:00|1086.7|1084.7|1086.4|1084.4|1086.7|1084.7|1086.2|1084.2|64
1719302400000|2024-06-25 08:00:00|1086.3|1084.3|1087|1085|1087|1085|1086.2|1084.2|236
1719302700000|2024-06-25 08:05:00|1087.1|1085.1|1087.3|1085.3|1087.5|1085.5|1087.1|1085.1|122
1719303000000|2024-06-25 08:10:00|1087.4|1085.4|1087.8|1085.8|1087.8|1085.8|1087.2|1085.2|176
1719303300000|2024-06-25 08:15:00|1087.7|1085.7|1087.9|1085.9|1087.9|1085.9|1087.6|1085.6|115
1719303600000|2024-06-25 08:20:00|1088|1086|1087.9|1085.9|1088|1086|1087.6|1085.6|57
1719303900000|2024-06-25 08:25:00|1088|1086|1087.7|1085.7|1088.1|1086.1|1087.7|1085.7|50
1719304200000|2024-06-25 08:30:00|1087.6|1085.6|1088.1|1086.1|1088.1|1086.1|1087.6|1085.6|115
1719304500000|2024-06-25 08:35:00|1088|1086|1087.8|1085.8|1088.1|1086.1|1087.7|1085.7|108
1719304800000|2024-06-25 08:40:00|1087.9|1085.9|1087.6|1085.6|1088|1086|1087.6|1085.6|75
1719305100000|2024-06-25 08:45:00|1087.7|1085.7|1087.5|1085.5|1087.8|1085.8|1087.4|1085.4|91
1719305400000|2024-06-25 08:50:00|1087.6|1085.6|1087.6|1085.6|1087.7|1085.7|1087.4|1085.4|39
1719305700000|2024-06-25 08:55:00|1087.7|1085.7|1088|1086|1088.1|1086.1|1087.7|1085.7|53
1719306000000|2024-06-25 09:00:00|1088.1|1086.1|1088.5|1086.5|1088.5|1086.5|1088.1|1086.1|97
1719306300000|2024-06-25 09:05:00|1088.6|1086.6|1088.5|1086.5|1088.7|1086.7|1088.4|1086.4|48
1719306600000|2024-06-25 09:10:00|1088.4|1086.4|1088|1086|1088.4|1086.4|1087.9|1085.9|13
1719306900000|2024-06-25 09:15:00|1088.1|1086.1|1088.4|1086.4|1088.6|1086.6|1088.1|1086.1|61
1719307200000|2024-06-25 09:20:00|1088.2|1086.2|1088.6|1086.6|1088.7|1086.7|1088.2|1086.2|12
1719307500000|2024-06-25 09:25:00|1088.8|1086.8|1089|1087|1089|1087|1088.7|1086.7|17
1719307800000|2024-06-25 09:30:00|1088.9|1086.9|1088.7|1086.7|1088.9|1086.9|1088.7|1086.7|17
1719308100000|2024-06-25 09:35:00|1088.8|1086.8|1088.7|1086.7|1088.9|1086.9|1088.7|1086.7|73
1719308400000|2024-06-25 09:40:00|1088.6|1086.6|1088.4|1086.4|1088.6|1086.6|1088.3|1086.3|35
1719308700000|2024-06-25 09:45:00|1088.5|1086.5|1088.3|1086.3|1088.7|1086.7|1088.3|1086.3|107
1719309000000|2024-06-25 09:50:00|1088.4|1086.4|1088.3|1086.3|1088.7|1086.7|1088.3|1086.3|104
1719309300000|2024-06-25 09:55:00|1088.2|1086.2|1088.3|1086.3|1088.4|1086.4|1088.2|1086.2|85
1719309600000|2024-06-25 10:00:00|1088.2|1086.2|1088.1|1086.1|1088.6|1086.6|1088.1|1086.1|93
1719309900000|2024-06-25 10:05:00|1088|1086|1087.6|1085.6|1088.2|1086.2|1087.6|1085.6|114
1719310200000|2024-06-25 10:10:00|1087.7|1085.7|1087.8|1085.8|1087.9|1085.9|1087.6|1085.6|160
1719310500000|2024-06-25 10:15:00|1087.7|1085.7|1088.1|1086.1|1088.2|1086.2|1087.7|1085.7|112
1719310800000|2024-06-25 10:20:00|1088.2|1086.2|1088|1086|1088.2|1086.2|1087.7|1085.7|125
1719311100000|2024-06-25 10:25:00|1087.9|1085.9|1087.8|1085.8|1088.1|1086.1|1087.8|1085.8|35
1719311400000|2024-06-25 10:30:00|1087.7|1085.7|1087.6|1085.6|1087.8|1085.8|1087.5|1085.5|72
1719311700000|2024-06-25 10:35:00|1087.5|1085.5|1087.7|1085.7|1087.7|1085.7|1087.5|1085.5|75
1719312000000|2024-06-25 10:40:00|1087.8|1085.8|1087.5|1085.5|1087.8|1085.8|1087.4|1085.4|95
1719312300000|2024-06-25 10:45:00|1087.6|1085.6|1087.4|1085.4|1087.7|1085.7|1087.3|1085.3|72
1719312600000|2024-06-25 10:50:00|1087.6|1085.6|1087.6|1085.6|1087.7|1085.7|1087.5|1085.5|29
1719312900000|2024-06-25 10:55:00|1087.5|1085.5|1087.7|1085.7|1087.9|1085.9|1087.5|1085.5|109
1719313200000|2024-06-25 11:00:00|1087.8|1085.8|1087.7|1085.7|1088.1|1086.1|1087.6|1085.6|99
1719313500000|2024-06-25 11:05:00|1087.6|1085.6|1087.3|1085.3|1087.8|1085.8|1087.3|1085.3|32
1719313800000|2024-06-25 11:10:00|1087.4|1085.4|1087.6|1085.6|1087.7|1085.7|1087.3|1085.3|64
1719314100000|2024-06-25 11:15:00|1087.5|1085.5|1087.7|1085.7|1087.8|1085.8|1087.5|1085.5|128
1719314400000|2024-06-25 11:20:00|1087.8|1085.8|1087.4|1085.4|1087.9|1085.9|1087.3|1085.3|131
1719314700000|2024-06-25 11:25:00|1087.3|1085.3|1086.8|1084.8|1087.3|1085.3|1086.8|1084.8|246
1719315000000|2024-06-25 11:30:00|1086.7|1084.7|1086.6|1084.6|1086.8|1084.8|1086.5|1084.5|74
1719315300000|2024-06-25 11:35:00|1086.5|1084.5|1086.3|1084.3|1086.5|1084.5|1086.3|1084.3|207
1719315600000|2024-06-25 11:40:00|1086.2|1084.2|1085.6|1083.6|1086.2|1084.2|1085.5|1083.5|549
1719315900000|2024-06-25 11:45:00|1085.5|1083.5|1086|1084|1086.2|1084.2|1085.5|1083.5|90
1719316200000|2024-06-25 11:50:00|1086.1|1084.1|1086.2|1084.2|1086.3|1084.3|1086|1084|54
1719316500000|2024-06-25 11:55:00|1086.3|1084.3|1086.2|1084.2|1086.3|1084.3|1086|1084|47
1719316800000|2024-06-25 12:00:00|1086.3|1084.3|1085.9|1083.9|1086.4|1084.4|1085.9|1083.9|106
1719317100000|2024-06-25 12:05:00|1086.1|1084.1|1086.2|1084.2|1086.3|1084.3|1086|1084|95
1719317400000|2024-06-25 12:10:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.2|1084.2|52
1719317700000|2024-06-25 12:15:00|1086.5|1084.5|1086.3|1084.3|1086.5|1084.5|1086.2|1084.2|44
1719318000000|2024-06-25 12:20:00|1086.2|1084.2|1086.6|1084.6|1086.6|1084.6|1086.2|1084.2|75
1719318300000|2024-06-25 12:25:00|1086.5|1084.5|1086.5|1084.5|1086.6|1084.6|1086.4|1084.4|131
1719318600000|2024-06-25 12:30:00|1086|1084|1085.9|1083.9|1086.6|1084.6|1085.7|1083.7|413
1719318900000|2024-06-25 12:35:00|1086|1084|1086.3|1084.3|1086.4|1084.4|1086|1084|173
1719319200000|2024-06-25 12:40:00|1086.2|1084.2|1085.5|1083.5|1086.3|1084.3|1085.4|1083.4|177
1719319500000|2024-06-25 12:45:00|1085.6|1083.6|1085.4|1083.4|1085.8|1083.8|1085.4|1083.4|113
1719319800000|2024-06-25 12:50:00|1085.3|1083.3|1085.6|1083.6|1085.7|1083.7|1085.3|1083.3|150
1719320100000|2024-06-25 12:55:00|1085.5|1083.5|1085.5|1083.5|1085.8|1083.8|1085.2|1083.2|220
1719320400000|2024-06-25 13:00:00|1085.4|1083.4|1085.7|1083.7|1085.8|1083.8|1085.4|1083.4|106
1719320700000|2024-06-25 13:05:00|1085.6|1083.6|1085.6|1083.6|1086|1084|1085.6|1083.6|204
1719321000000|2024-06-25 13:10:00|1085.7|1083.7|1085.9|1083.9|1086.1|1084.1|1085.6|1083.6|328
1719321300000|2024-06-25 13:15:00|1085.8|1083.8|1085.8|1083.8|1086|1084|1085.5|1083.5|232
1719321600000|2024-06-25 13:20:00|1085.9|1083.9|1086.1|1084.1|1086.2|1084.2|1085.8|1083.8|137
1719321900000|2024-06-25 13:25:00|1086|1084|1085.4|1083.4|1086|1084|1085.2|1083.2|260
1719322200000|2024-06-25 13:30:00|1084.7|1084.2|1084.4|1083.9|1085|1084.5|1084|1083.5|4662
1719322500000|2024-06-25 13:35:00|1084.3|1083.8|1083.7|1083.2|1084.8|1084.3|1083.5|1083|1914
1719322800000|2024-06-25 13:40:00|1083.6|1083.1|1083.3|1082.8|1084.2|1083.7|1083.2|1082.7|1531
1719323100000|2024-06-25 13:45:00|1083.4|1082.9|1083.2|1082.7|1083.4|1082.9|1082.9|1082.4|1579
1719323400000|2024-06-25 13:50:00|1083.3|1082.8|1082.9|1082.4|1083.5|1083|1082.8|1082.3|1278
1719323700000|2024-06-25 13:55:00|1082.8|1082.3|1082|1081.5|1082.9|1082.4|1081.8|1081.3|1334
1719324000000|2024-06-25 14:00:00|1082.1|1081.6|1082.9|1082.4|1082.9|1082.4|1082.1|1081.6|1394
1719324300000|2024-06-25 14:05:00|1082.8|1082.3|1082.6|1082.1|1083|1082.5|1082.5|1082|1094
1719324600000|2024-06-25 14:10:00|1082.5|1082|1083.1|1082.6|1083.4|1082.9|1082.4|1081.9|968
1719324900000|2024-06-25 14:15:00|1083.2|1082.7|1082.2|1081.7|1083.2|1082.7|1082|1081.5|773
1719325200000|2024-06-25 14:20:00|1082.3|1081.8|1082.8|1082.3|1083|1082.5|1082.1|1081.6|532
1719325500000|2024-06-25 14:25:00|1082.9|1082.4|1082.7|1082.2|1083.1|1082.6|1082.6|1082.1|820
1719325800000|2024-06-25 14:30:00|1082.6|1082.1|1082.4|1081.9|1082.8|1082.3|1082.3|1081.8|866
1719326100000|2024-06-25 14:35:00|1082.5|1082|1082.5|1082|1082.7|1082.2|1082.1|1081.6|818
1719326400000|2024-06-25 14:40:00|1082.6|1082.1|1082|1081.5|1082.7|1082.2|1082|1081.5|1222
1719326700000|2024-06-25 14:45:00|1081.9|1081.4|1081.9|1081.4|1082|1081.5|1081.5|1081|1514
1719327000000|2024-06-25 14:50:00|1081.8|1081.3|1081.5|1081|1081.8|1081.3|1081.3|1080.8|994
1719327300000|2024-06-25 14:55:00|1081.4|1080.9|1081.4|1080.9|1081.5|1081|1081.2|1080.7|1138
1719327600000|2024-06-25 15:00:00|1081.5|1081|1081.8|1081.3|1081.9|1081.4|1081.5|1081|903
1719327900000|2024-06-25 15:05:00|1081.7|1081.2|1082.1|1081.6|1082.2|1081.7|1081.7|1081.2|967
1719328200000|2024-06-25 15:10:00|1082|1081.5|1082.4|1081.9|1082.4|1081.9|1081.9|1081.4|714
1719328500000|2024-06-25 15:15:00|1082.3|1081.8|1081.8|1081.3|1082.3|1081.8|1081.7|1081.2|1084
1719328800000|2024-06-25 15:20:00|1081.9|1081.4|1081.5|1081|1082.3|1081.8|1081.4|1080.9|1754
1719329100000|2024-06-25 15:25:00|1081.4|1080.9|1081.4|1080.9|1081.6|1081.1|1081.1|1080.6|1957
1719329400000|2024-06-25 15:30:00|1081.3|1080.8|1081.6|1081.1|1081.8|1081.3|1081.3|1080.8|2078
1719329700000|2024-06-25 15:35:00|1081.5|1081|1081.2|1080.7|1081.6|1081.1|1081.2|1080.7|1082
1719330000000|2024-06-25 15:40:00|1081.3|1080.8|1081.3|1080.8|1081.4|1080.9|1081.2|1080.7|747
1719330300000|2024-06-25 15:45:00|1081.4|1080.9|1081.8|1081.3|1082.1|1081.6|1081.4|1080.9|418
1719330600000|2024-06-25 15:50:00|1081.9|1081.4|1081.7|1081.2|1081.9|1081.4|1081.3|1080.8|463
1719330900000|2024-06-25 15:55:00|1081.6|1081.1|1081.9|1081.4|1082|1081.5|1081.6|1081.1|396
1719331200000|2024-06-25 16:00:00|1081.8|1081.3|1081.5|1081|1081.8|1081.3|1081.4|1080.9|566
1719331500000|2024-06-25 16:05:00|1081.4|1080.9|1081.4|1080.9|1081.6|1081.1|1081.4|1080.9|414
1719331800000|2024-06-25 16:10:00|1081.5|1081|1081.2|1080.7|1081.6|1081.1|1081.1|1080.6|313
1719332100000|2024-06-25 16:15:00|1081.1|1080.6|1081.3|1080.8|1081.3|1080.8|1081.1|1080.6|184
1719332400000|2024-06-25 16:20:00|1081.4|1080.9|1081.3|1080.8|1081.4|1080.9|1081|1080.5|259
1719332700000|2024-06-25 16:25:00|1081.4|1080.9|1081.9|1081.4|1082|1081.5|1081.4|1080.9|604
1719333000000|2024-06-25 16:30:00|1082|1081.5|1081.4|1080.9|1082.1|1081.6|1081.3|1080.8|261
1719333300000|2024-06-25 16:35:00|1081.3|1080.8|1082|1081.5|1082.1|1081.6|1081.3|1080.8|482
1719333600000|2024-06-25 16:40:00|1081.9|1081.4|1081.6|1081.1|1081.9|1081.4|1081.3|1080.8|316
1719333900000|2024-06-25 16:45:00|1081.5|1081|1081.7|1081.2|1081.7|1081.2|1081.1|1080.6|349
1719334200000|2024-06-25 16:50:00|1081.8|1081.3|1081.7|1081.2|1081.8|1081.3|1081.5|1081|425
1719334500000|2024-06-25 16:55:00|1081.6|1081.1|1082|1081.5|1082|1081.5|1081.6|1081.1|588
1719334800000|2024-06-25 17:00:00|1082.1|1081.6|1081.3|1080.8|1082.1|1081.6|1081.2|1080.7|607
1719335100000|2024-06-25 17:05:00|1081.2|1080.7|1081.7|1081.2|1081.8|1081.3|1081.2|1080.7|368
1719335400000|2024-06-25 17:10:00|1081.8|1081.3|1081.8|1081.3|1081.9|1081.4|1081.6|1081.1|491
1719335700000|2024-06-25 17:15:00|1081.7|1081.2|1081.7|1081.2|1081.9|1081.4|1081.6|1081.1|584
1719336000000|2024-06-25 17:20:00|1081.6|1081.1|1081.8|1081.3|1081.9|1081.4|1081.6|1081.1|499
1719336300000|2024-06-25 17:25:00|1081.9|1081.4|1082.5|1082|1082.5|1082|1081.9|1081.4|358
1719336600000|2024-06-25 17:30:00|1082.6|1082.1|1082.5|1082|1082.6|1082.1|1082.3|1081.8|441
1719336900000|2024-06-25 17:35:00|1082.6|1082.1|1082.5|1082|1082.7|1082.2|1082.5|1082|249
1719337200000|2024-06-25 17:40:00|1082.6|1082.1|1083.1|1082.6|1083.1|1082.6|1082.6|1082.1|456
1719337500000|2024-06-25 17:45:00|1083.2|1082.7|1083.1|1082.6|1083.2|1082.7|1083|1082.5|295
1719337800000|2024-06-25 17:50:00|1083.2|1082.7|1083.2|1082.7|1083.5|1083|1083.1|1082.6|382
1719338100000|2024-06-25 17:55:00|1083.3|1082.8|1083|1082.5|1083.4|1082.9|1083|1082.5|244
1719338400000|2024-06-25 18:00:00|1083.1|1082.6|1083.1|1082.6|1083.2|1082.7|1082.9|1082.4|606
1719338700000|2024-06-25 18:05:00|1083|1082.5|1083.1|1082.6|1083.3|1082.8|1083|1082.5|474
1719339000000|2024-06-25 18:10:00|1083.2|1082.7|1083.4|1082.9|1083.6|1083.1|1083.2|1082.7|391
1719339300000|2024-06-25 18:15:00|1083.5|1083|1083.4|1082.9|1083.6|1083.1|1083.2|1082.7|337
1719339600000|2024-06-25 18:20:00|1083.3|1082.8|1083.5|1083|1083.7|1083.2|1083.2|1082.7|298
1719339900000|2024-06-25 18:25:00|1083.6|1083.1|1084.1|1083.6|1084.1|1083.6|1083.6|1083.1|312
1719340200000|2024-06-25 18:30:00|1084.2|1083.7|1083.8|1083.3|1084.2|1083.7|1083.8|1083.3|257
1719340500000|2024-06-25 18:35:00|1083.7|1083.2|1083.3|1082.8|1083.7|1083.2|1083.3|1082.8|810
1719340800000|2024-06-25 18:40:00|1083.2|1082.7|1083.4|1082.9|1083.6|1083.1|1083.2|1082.7|991
1719341100000|2024-06-25 18:45:00|1083.5|1083|1083|1082.5|1083.5|1083|1083|1082.5|1081
1719341400000|2024-06-25 18:50:00|1083.1|1082.6|1083|1082.5|1083.2|1082.7|1083|1082.5|549
1719341700000|2024-06-25 18:55:00|1083.1|1082.6|1083.3|1082.8|1083.4|1082.9|1082.9|1082.4|616
1719342000000|2024-06-25 19:00:00|1083.2|1082.7|1083.1|1082.6|1083.3|1082.8|1083|1082.5|627
1719342300000|2024-06-25 19:05:00|1083.2|1082.7|1083.1|1082.6|1083.3|1082.8|1083|1082.5|424
1719342600000|2024-06-25 19:10:00|1083|1082.5|1083.1|1082.6|1083.2|1082.7|1082.8|1082.3|529
1719342900000|2024-06-25 19:15:00|1083.2|1082.7|1083.3|1082.8|1083.6|1083.1|1083.2|1082.7|415
1719343200000|2024-06-25 19:20:00|1083.4|1082.9|1083.5|1083|1083.5|1083|1083.2|1082.7|428
1719343500000|2024-06-25 19:25:00|1083.4|1082.9|1083.6|1083.1|1083.7|1083.2|1083.3|1082.8|458
1719343800000|2024-06-25 19:30:00|1083.5|1083|1083.1|1082.6|1083.5|1083|1083.1|1082.6|581
1719344100000|2024-06-25 19:35:00|1083.2|1082.7|1083.5|1083|1083.6|1083.1|1083.2|1082.7|726
1719344400000|2024-06-25 19:40:00|1083.4|1082.9|1083.2|1082.7|1083.7|1083.2|1083.2|1082.7|639
1719344700000|2024-06-25 19:45:00|1083.3|1082.8|1083.3|1082.8|1083.6|1083.1|1083.1|1082.6|1237
1719345000000|2024-06-25 19:50:00|1083.2|1082.7|1083.5|1083|1083.7|1083.2|1083|1082.5|1428
1719345300000|2024-06-25 19:55:00|1083.4|1082.9|1083.7|1083.2|1083.8|1083.3|1083.2|1082.7|12116
1719345600000|2024-06-25 20:00:00|1083.5|1083|1083.8|1081.8|1084.2|1083|1083.4|1081.4|975
1719345900000|2024-06-25 20:05:00|1083.9|1081.9|1083.8|1081.8|1083.9|1081.9|1083.8|1081.8|75
1719346200000|2024-06-25 20:10:00|1083.9|1081.9|1083.8|1081.8|1083.9|1081.9|1083.8|1081.8|13
1719346500000|2024-06-25 20:15:00|1083.6|1081.6|1083.7|1081.7|1083.7|1081.7|1083.5|1081.5|43
1719346800000|2024-06-25 20:20:00|||||||||19
1719347100000|2024-06-25 20:25:00|1084|1082|1084|1082|1084|1082|1084|1082|94
1719347400000|2024-06-25 20:30:00|1083.9|1081.9|1083.9|1081.9|1083.9|1081.9|1083.9|1081.9|1
1719347700000|2024-06-25 20:35:00|||||||||2
1719348000000|2024-06-25 20:40:00|1083.8|1081.8|1083.7|1081.7|1083.9|1081.9|1083.7|1081.7|13
1719348300000|2024-06-25 20:45:00|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|6
1719348600000|2024-06-25 20:50:00|1083.9|1081.9|1083.9|1081.9|1083.9|1081.9|1083.9|1081.9|10
1719348900000|2024-06-25 20:55:00|1083.8|1081.8|1083.8|1081.8|1083.9|1081.9|1083.6|1081.6|77
1719352800000|2024-06-25 22:00:00|1083.7|1081.7|1083.9|1081.9|1084|1082|1083.5|1081.5|0
1719353100000|2024-06-25 22:05:00|1083.8|1081.8|1084|1082|1084|1082|1083.7|1081.7|0
1719353400000|2024-06-25 22:10:00|1084.1|1082.1|1084|1082|1084.1|1082.1|1084|1082|0
1719353700000|2024-06-25 22:15:00|1084.1|1082.1|1084.1|1082.1|1084.3|1082.3|1084|1082|0
1719354000000|2024-06-25 22:20:00|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|1084.1|1082.1|0
1719354300000|2024-06-25 22:25:00|1084.1|1082.1|1084.1|1082.1|1084.2|1082.2|1084.1|1082.1|0
1719354600000|2024-06-25 22:30:00|1084|1082|1083.7|1081.7|1084.1|1082.1|1083.7|1081.7|0
1719354900000|2024-06-25 22:35:00|1083.6|1081.6|1083.7|1081.7|1083.8|1081.8|1083.6|1081.6|0
1719355200000|2024-06-25 22:40:00|1083.8|1081.8|1083.9|1081.9|1083.9|1081.9|1083.7|1081.7|0
1719355500000|2024-06-25 22:45:00|1083.8|1081.8|1083.9|1081.9|1083.9|1081.9|1083.8|1081.8|0
1719355800000|2024-06-25 22:50:00|1083.8|1081.8|1084|1082|1084|1082|1083.8|1081.8|0
1719356400000|2024-06-25 23:00:00|1084.1|1082.1|1083.9|1081.9|1084.1|1082.1|1083.9|1081.9|0
1719356700000|2024-06-25 23:05:00|1083.8|1081.8|1083.9|1081.9|1083.9|1081.9|1083.8|1081.8|0
1719357600000|2024-06-25 23:20:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.6|1081.6|0
1719357900000|2024-06-25 23:25:00|1083.8|1081.8|1083.9|1081.9|1083.9|1081.9|1083.7|1081.7|0
1719358200000|2024-06-25 23:30:00|1083.8|1081.8|1083.8|1081.8|1083.9|1081.9|1083.8|1081.8|0
1719358500000|2024-06-25 23:35:00|1083.7|1081.7|1083.7|1081.7|1083.8|1081.8|1083.7|1081.7|0
1719358800000|2024-06-25 23:40:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.7|1081.7|0
1719359100000|2024-06-25 23:45:00|1083.8|1081.8|1083.6|1081.6|1083.8|1081.8|1083.5|1081.5|0
1719359400000|2024-06-25 23:50:00|1083.7|1081.7|1083.6|1081.6|1083.7|1081.7|1083.5|1081.5|0
1719359700000|2024-06-25 23:55:00|1083.5|1081.5|1083.6|1081.6|1083.7|1081.7|1083.5|1081.5|0
1719360000000|2024-06-26 00:00:00|1083.5|1081.5|1083.6|1081.6|1085|1083|1083.5|1081.5|88
1719360300000|2024-06-26 00:05:00|1083.9|1081.9|1083.1|1081.1|1083.9|1081.9|1083.1|1081.1|13
1719360600000|2024-06-26 00:10:00|1083|1081|1083.3|1081.3|1083.3|1081.3|1082.1|1080.1|108
1719360900000|2024-06-26 00:15:00|1083.1|1081.1|1083.2|1081.2|1083.4|1081.4|1083.1|1081.1|10
1719361200000|2024-06-26 00:20:00|1083.4|1081.4|1083.9|1081.9|1084.1|1082.1|1083.4|1081.4|82
1719361500000|2024-06-26 00:25:00|1084|1082|1084.2|1082.2|1084.2|1082.2|1084|1082|16
1719361800000|2024-06-26 00:30:00|1083.9|1081.9|1083.8|1081.8|1084.2|1082.2|1083.7|1081.7|94
1719362100000|2024-06-26 00:35:00|1084.1|1082.1|1084.4|1082.4|1084.4|1082.4|1084.1|1082.1|20
1719362400000|2024-06-26 00:40:00|1084.5|1082.5|1084.6|1082.6|1084.8|1082.8|1084.5|1082.5|29
1719362700000|2024-06-26 00:45:00|1084.2|1082.2|1084.1|1082.1|1084.2|1082.2|1083.5|1081.5|51
1719363000000|2024-06-26 00:50:00|1084|1082|1083.9|1081.9|1084|1082|1083.9|1081.9|12
1719363300000|2024-06-26 00:55:00|1083.5|1081.5|1084.4|1082.4|1084.4|1082.4|1083|1081|89
1719363600000|2024-06-26 01:00:00|1084.3|1082.3|1085.4|1083.4|1085.4|1083.4|1084.3|1082.3|34
1719363900000|2024-06-26 01:05:00|1085.7|1083.7|1084.9|1082.9|1086|1084|1084.9|1082.9|63
1719364200000|2024-06-26 01:10:00|1084.8|1082.8|1084.4|1082.4|1085.2|1083.2|1084.4|1082.4|23
1719364500000|2024-06-26 01:15:00|1083.6|1081.6|1084.7|1082.7|1085|1083|1083.6|1081.6|38
1719364800000|2024-06-26 01:20:00|1084.9|1082.9|1085.5|1083.5|1085.5|1083.5|1084.4|1082.4|34
1719365100000|2024-06-26 01:25:00|1085.6|1083.6|1085|1083|1085.9|1083.9|1085|1083|33
1719365400000|2024-06-26 01:30:00|1085.2|1083.2|1086.7|1084.7|1086.8|1084.8|1085.2|1083.2|77
1719365700000|2024-06-26 01:35:00|1086.3|1084.3|1086.9|1084.9|1087|1085|1086.3|1084.3|28
1719366000000|2024-06-26 01:40:00|1086.6|1084.6|1087.2|1085.2|1087.3|1085.3|1086.5|1084.5|43
1719366300000|2024-06-26 01:45:00|1087.4|1085.4|1087.7|1085.7|1087.9|1085.9|1087.1|1085.1|33
1719366600000|2024-06-26 01:50:00|1087|1085|1087.5|1085.5|1087.5|1085.5|1086.8|1084.8|34
1719366900000|2024-06-26 01:55:00|1087.6|1085.6|1088.2|1086.2|1088.4|1086.4|1087.6|1085.6|32
1719367200000|2024-06-26 02:00:00|1088.3|1086.3|1088.9|1086.9|1089.1|1087.1|1088.1|1086.1|37
1719367500000|2024-06-26 02:05:00|1088.7|1086.7|1088.9|1086.9|1089.4|1087.4|1088.6|1086.6|52
1719367800000|2024-06-26 02:10:00|1089|1087|1088.7|1086.7|1089.1|1087.1|1088.4|1086.4|46
1719368100000|2024-06-26 02:15:00|1088.6|1086.6|1088.2|1086.2|1088.6|1086.6|1088.2|1086.2|25
1719368400000|2024-06-26 02:20:00|1088.3|1086.3|1088.1|1086.1|1088.6|1086.6|1088.1|1086.1|47
1719368700000|2024-06-26 02:25:00|1088|1086|1088.9|1086.9|1088.9|1086.9|1087.9|1085.9|29
1719369000000|2024-06-26 02:30:00|1088.8|1086.8|1088.2|1086.2|1088.8|1086.8|1087.8|1085.8|51
1719369300000|2024-06-26 02:35:00|1088.3|1086.3|1088.3|1086.3|1088.7|1086.7|1088.1|1086.1|44
1719369600000|2024-06-26 02:40:00|1088.2|1086.2|1087.5|1085.5|1088.3|1086.3|1087.5|1085.5|27
1719369900000|2024-06-26 02:45:00|1087.3|1085.3|1087.3|1085.3|1087.5|1085.5|1086.9|1084.9|41
1719370200000|2024-06-26 02:50:00|1087.4|1085.4|1087.8|1085.8|1088.4|1086.4|1087.4|1085.4|27
1719370500000|2024-06-26 02:55:00|1087.9|1085.9|1088.4|1086.4|1088.7|1086.7|1087.5|1085.5|21
1719370800000|2024-06-26 03:00:00|1088.3|1086.3|1088.8|1086.8|1088.8|1086.8|1088.3|1086.3|32
1719371100000|2024-06-26 03:05:00|1088.7|1086.7|1088.5|1086.5|1088.7|1086.7|1088.3|1086.3|25
1719371400000|2024-06-26 03:10:00|1088.8|1086.8|1088.6|1086.6|1089.3|1087.3|1088.4|1086.4|18
1719371700000|2024-06-26 03:15:00|1088.5|1086.5|1087.5|1085.5|1088.6|1086.6|1087.2|1085.2|97
1719372000000|2024-06-26 03:20:00|1087.3|1085.3|1086.8|1084.8|1087.8|1085.8|1086.8|1084.8|47
1719372300000|2024-06-26 03:25:00|1086.7|1084.7|1087|1085|1087|1085|1086.3|1084.3|101
1719372600000|2024-06-26 03:30:00|1086.8|1084.8|1087|1085|1087.5|1085.5|1086.7|1084.7|32
1719372900000|2024-06-26 03:35:00|1086.9|1084.9|1087.1|1085.1|1087.2|1085.2|1086.1|1084.1|159
1719373200000|2024-06-26 03:40:00|1086.8|1084.8|1087|1085|1087|1085|1086.5|1084.5|16
1719373500000|2024-06-26 03:45:00|1087.1|1085.1|1086.9|1084.9|1087.3|1085.3|1086.9|1084.9|99
1719373800000|2024-06-26 03:50:00|1086.8|1084.8|1086.9|1084.9|1086.9|1084.9|1086.8|1084.8|17
1719374100000|2024-06-26 03:55:00|1086.8|1084.8|1086.8|1084.8|1087.1|1085.1|1086.8|1084.8|31
1719374400000|2024-06-26 04:00:00|1086.7|1084.7|1086.9|1084.9|1086.9|1084.9|1086.6|1084.6|23
1719374700000|2024-06-26 04:05:00|1087|1085|1087.8|1085.8|1087.8|1085.8|1087|1085|38
1719375000000|2024-06-26 04:10:00|1087.7|1085.7|1087.6|1085.6|1087.7|1085.7|1087.6|1085.6|10
1719375300000|2024-06-26 04:15:00|1087.5|1085.5|1087.4|1085.4|1087.7|1085.7|1087.4|1085.4|10
1719375600000|2024-06-26 04:20:00|1087.6|1085.6|1087.8|1085.8|1087.8|1085.8|1087.6|1085.6|5
1719375900000|2024-06-26 04:25:00|1087.9|1085.9|1088|1086|1088|1086|1087.9|1085.9|176
1719376200000|2024-06-26 04:30:00|1088.1|1086.1|1087.9|1085.9|1088.1|1086.1|1087.9|1085.9|6
1719376500000|2024-06-26 04:35:00|1087.6|1085.6|1087.7|1085.7|1087.7|1085.7|1087.6|1085.6|3
1719376800000|2024-06-26 04:40:00|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|3
1719377100000|2024-06-26 04:45:00|1087.9|1085.9|1088.2|1086.2|1088.2|1086.2|1087.9|1085.9|3
1719377400000|2024-06-26 04:50:00|1088.5|1086.5|1088.3|1086.3|1088.5|1086.5|1088.3|1086.3|5
1719377700000|2024-06-26 04:55:00|1087.9|1085.9|1088|1086|1088|1086|1087.9|1085.9|2
1719378000000|2024-06-26 05:00:00|1087.8|1085.8|1088.5|1086.5|1088.5|1086.5|1087.8|1085.8|27
1719378300000|2024-06-26 05:05:00|1088.4|1086.4|1089.7|1087.7|1089.7|1087.7|1088.4|1086.4|54
1719378600000|2024-06-26 05:10:00|1089.6|1087.6|1089.8|1087.8|1090.3|1088.3|1089.5|1087.5|33
1719378900000|2024-06-26 05:15:00|1090|1088|1089.7|1087.7|1090|1088|1089.6|1087.6|16
1719379200000|2024-06-26 05:20:00|1089.3|1087.3|1089.4|1087.4|1089.8|1087.8|1089.3|1087.3|8
1719379500000|2024-06-26 05:25:00|1089.5|1087.5|1088.9|1086.9|1089.6|1087.6|1088.7|1086.7|50
1719379800000|2024-06-26 05:30:00|1088.8|1086.8|1089.1|1087.1|1089.3|1087.3|1088.6|1086.6|54
1719380100000|2024-06-26 05:35:00|1088.9|1086.9|1088.7|1086.7|1088.9|1086.9|1088.7|1086.7|20
1719380400000|2024-06-26 05:40:00|1088.9|1086.9|1089.5|1087.5|1089.6|1087.6|1088.9|1086.9|28
1719380700000|2024-06-26 05:45:00|1089.9|1087.9|1089.3|1087.3|1089.9|1087.9|1089.3|1087.3|3
1719381000000|2024-06-26 05:50:00|1089.4|1087.4|1089.8|1087.8|1089.9|1087.9|1089.4|1087.4|8
1719381300000|2024-06-26 05:55:00|1090.4|1088.4|1090.3|1088.3|1090.5|1088.5|1090.3|1088.3|4
1719381600000|2024-06-26 06:00:00|1090.5|1088.5|1090.3|1088.3|1090.6|1088.6|1090.2|1088.2|31
1719381900000|2024-06-26 06:05:00|1090.6|1088.6|1090.7|1088.7|1090.8|1088.8|1090.2|1088.2|117
1719382200000|2024-06-26 06:10:00|1090.8|1088.8|1090.7|1088.7|1090.9|1088.9|1090.5|1088.5|58
1719382500000|2024-06-26 06:15:00|1090.9|1088.9|1091.1|1089.1|1091.3|1089.3|1090.6|1088.6|91
1719382800000|2024-06-26 06:20:00|1091|1089|1091.1|1089.1|1091.2|1089.2|1090.8|1088.8|105
1719383100000|2024-06-26 06:25:00|1091.2|1089.2|1090.9|1088.9|1091.7|1089.7|1090.9|1088.9|116
1719383400000|2024-06-26 06:30:00|1090.8|1088.8|1091.7|1089.7|1091.9|1089.9|1090.6|1088.6|269
1719383700000|2024-06-26 06:35:00|1091.8|1089.8|1091.3|1089.3|1091.9|1089.9|1091.3|1089.3|53
1719384000000|2024-06-26 06:40:00|1091.2|1089.2|1090.7|1088.7|1091.3|1089.3|1090.6|1088.6|100
1719384300000|2024-06-26 06:45:00|1090.6|1088.6|1090.6|1088.6|1091|1089|1090.6|1088.6|24
1719384600000|2024-06-26 06:50:00|1090.8|1088.8|1090.6|1088.6|1091|1089|1090.6|1088.6|43
1719384900000|2024-06-26 06:55:00|1090.5|1088.5|1090|1088|1090.8|1088.8|1090|1088|59
1719385200000|2024-06-26 07:00:00|1090.1|1088.1|1089.8|1087.8|1090.2|1088.2|1089.6|1087.6|153
1719385500000|2024-06-26 07:05:00|1089.7|1087.7|1089|1087|1089.7|1087.7|1088.9|1086.9|103
1719385800000|2024-06-26 07:10:00|1089.2|1087.2|1089.5|1087.5|1089.5|1087.5|1088.8|1086.8|107
1719386100000|2024-06-26 07:15:00|1089.6|1087.6|1090.1|1088.1|1090.1|1088.1|1089.3|1087.3|127
1719386400000|2024-06-26 07:20:00|1090|1088|1090.1|1088.1|1090.2|1088.2|1089.8|1087.8|153
1719386700000|2024-06-26 07:25:00|1090|1088|1090.4|1088.4|1090.5|1088.5|1089.9|1087.9|118
1719387000000|2024-06-26 07:30:00|1090.3|1088.3|1089.8|1087.8|1090.4|1088.4|1089.8|1087.8|68
1719387300000|2024-06-26 07:35:00|1089.9|1087.9|1090.2|1088.2|1090.2|1088.2|1089.9|1087.9|53
1719387600000|2024-06-26 07:40:00|1090.3|1088.3|1090.6|1088.6|1090.8|1088.8|1090.3|1088.3|87
1719387900000|2024-06-26 07:45:00|1090.5|1088.5|1090.3|1088.3|1090.5|1088.5|1090.1|1088.1|47
1719388200000|2024-06-26 07:50:00|1090.4|1088.4|1090.3|1088.3|1090.5|1088.5|1090.2|1088.2|60
1719388500000|2024-06-26 07:55:00|1090.2|1088.2|1090.6|1088.6|1090.6|1088.6|1090.2|1088.2|54
1719388800000|2024-06-26 08:00:00|1090.5|1088.5|1090|1088|1090.5|1088.5|1090|1088|302
1719389100000|2024-06-26 08:05:00|1089.9|1087.9|1090.5|1088.5|1090.5|1088.5|1089.9|1087.9|262
1719389400000|2024-06-26 08:10:00|1090.4|1088.4|1090.2|1088.2|1090.6|1088.6|1090.2|1088.2|110
1719389700000|2024-06-26 08:15:00|1090.3|1088.3|1089.9|1087.9|1090.5|1088.5|1089.8|1087.8|73
1719390000000|2024-06-26 08:20:00|1089.8|1087.8|1089.7|1087.7|1089.9|1087.9|1089.7|1087.7|46
1719390300000|2024-06-26 08:25:00|1089.9|1087.9|1090.3|1088.3|1090.4|1088.4|1089.9|1087.9|29
1719390600000|2024-06-26 08:30:00|1090.4|1088.4|1090.5|1088.5|1090.6|1088.6|1090.4|1088.4|41
1719390900000|2024-06-26 08:35:00|1090.4|1088.4|1090.7|1088.7|1090.7|1088.7|1090.4|1088.4|48
1719391200000|2024-06-26 08:40:00|1090.6|1088.6|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|83
1719391500000|2024-06-26 08:45:00|1090.9|1088.9|1090.7|1088.7|1091|1089|1090.7|1088.7|52
1719391800000|2024-06-26 08:50:00|1090.8|1088.8|1090.4|1088.4|1090.8|1088.8|1090.3|1088.3|60
1719392100000|2024-06-26 08:55:00|1090.5|1088.5|1090|1088|1090.5|1088.5|1089.9|1087.9|84
1719392400000|2024-06-26 09:00:00|1089.8|1087.8|1090|1088|1090|1088|1089.8|1087.8|142
1719392700000|2024-06-26 09:05:00|1089.9|1087.9|1090|1088|1090.1|1088.1|1089.9|1087.9|68
1719393000000|2024-06-26 09:10:00|1089.8|1087.8|1089.8|1087.8|1089.9|1087.9|1089.4|1087.4|53
1719393300000|2024-06-26 09:15:00|1089.7|1087.7|1089.9|1087.9|1089.9|1087.9|1089.5|1087.5|52
1719393600000|2024-06-26 09:20:00|1090|1088|1089.7|1087.7|1090.1|1088.1|1089.7|1087.7|54
1719393900000|2024-06-26 09:25:00|1089.6|1087.6|1089.7|1087.7|1089.7|1087.7|1089.5|1087.5|13
1719394200000|2024-06-26 09:30:00|1089.5|1087.5|1089.2|1087.2|1089.6|1087.6|1089.2|1087.2|35
1719394500000|2024-06-26 09:35:00|1089.1|1087.1|1088.8|1086.8|1089.2|1087.2|1088.8|1086.8|16
1719394800000|2024-06-26 09:40:00|1088.7|1086.7|1089|1087|1089|1087|1088.7|1086.7|51
1719395100000|2024-06-26 09:45:00|1088.9|1086.9|1089|1087|1089.1|1087.1|1088.8|1086.8|38
1719395400000|2024-06-26 09:50:00|1088.9|1086.9|1088.8|1086.8|1089|1087|1088.8|1086.8|38
1719395700000|2024-06-26 09:55:00|1088.9|1086.9|1088.9|1086.9|1088.9|1086.9|1088.7|1086.7|40
1719396000000|2024-06-26 10:00:00|1088.8|1086.8|1088.5|1086.5|1088.8|1086.8|1088.4|1086.4|129
1719396300000|2024-06-26 10:05:00|1088.6|1086.6|1088.8|1086.8|1089|1087|1088.6|1086.6|112
1719396600000|2024-06-26 10:10:00|1088.9|1086.9|1088.2|1086.2|1088.9|1086.9|1088.2|1086.2|52
1719396900000|2024-06-26 10:15:00|1087.8|1085.8|1087.7|1085.7|1087.9|1085.9|1087.5|1085.5|267
1719397200000|2024-06-26 10:20:00|1087.5|1085.5|1087.2|1085.2|1087.6|1085.6|1087|1085|94
1719397500000|2024-06-26 10:25:00|1087.3|1085.3|1087.1|1085.1|1087.3|1085.3|1087|1085|60
1719397800000|2024-06-26 10:30:00|1087|1085|1087.4|1085.4|1087.4|1085.4|1086.8|1084.8|144
1719398100000|2024-06-26 10:35:00|1087.6|1085.6|1086.9|1084.9|1087.7|1085.7|1086.9|1084.9|179
1719398400000|2024-06-26 10:40:00|1087|1085|1087.1|1085.1|1087.2|1085.2|1086.9|1084.9|78
1719398700000|2024-06-26 10:45:00|1087.2|1085.2|1087.2|1085.2|1087.2|1085.2|1087.1|1085.1|89
1719399000000|2024-06-26 10:50:00|1087.1|1085.1|1086.7|1084.7|1087.2|1085.2|1086.6|1084.6|121
1719399300000|2024-06-26 10:55:00|1086.8|1084.8|1086.5|1084.5|1086.9|1084.9|1086.5|1084.5|133
1719399600000|2024-06-26 11:00:00|1086.6|1084.6|1085.9|1083.9|1086.6|1084.6|1085.9|1083.9|146
1719399900000|2024-06-26 11:05:00|1086|1084|1085.8|1083.8|1086|1084|1085.7|1083.7|165
1719400200000|2024-06-26 11:10:00|1086|1084|1086.3|1084.3|1086.3|1084.3|1085.9|1083.9|41
1719400500000|2024-06-26 11:15:00|1086.2|1084.2|1085.8|1083.8|1086.3|1084.3|1085.7|1083.7|109
1719400800000|2024-06-26 11:20:00|1085.7|1083.7|1085.5|1083.5|1085.9|1083.9|1085.4|1083.4|43
1719401100000|2024-06-26 11:25:00|1085.4|1083.4|1085.3|1083.3|1085.4|1083.4|1085.2|1083.2|43
1719401400000|2024-06-26 11:30:00|1085.2|1083.2|1085.3|1083.3|1085.3|1083.3|1085.2|1083.2|52
1719401700000|2024-06-26 11:35:00|1085.4|1083.4|1085.5|1083.5|1085.8|1083.8|1085.4|1083.4|61
1719402000000|2024-06-26 11:40:00|1085.6|1083.6|1085.7|1083.7|1085.8|1083.8|1085.6|1083.6|47
1719402300000|2024-06-26 11:45:00|1085.6|1083.6|1085.8|1083.8|1086.1|1084.1|1085.6|1083.6|71
1719402600000|2024-06-26 11:50:00|1085.7|1083.7|1086|1084|1086|1084|1085.7|1083.7|51
1719402900000|2024-06-26 11:55:00|1086.1|1084.1|1086.4|1084.4|1086.4|1084.4|1085.9|1083.9|86
1719403200000|2024-06-26 12:00:00|1086.3|1084.3|1086.5|1084.5|1086.6|1084.6|1086.2|1084.2|66
1719403500000|2024-06-26 12:05:00|1086.4|1084.4|1085.9|1083.9|1086.4|1084.4|1085.9|1083.9|62
1719403800000|2024-06-26 12:10:00|1085.8|1083.8|1084.7|1082.7|1086|1084|1084.7|1082.7|203
1719404100000|2024-06-26 12:15:00|1084.6|1082.6|1085.3|1083.3|1085.3|1083.3|1084.5|1082.5|74
1719404400000|2024-06-26 12:20:00|1085.1|1083.1|1085.2|1083.2|1085.3|1083.3|1084.8|1082.8|129
1719404700000|2024-06-26 12:25:00|1084.9|1082.9|1084.1|1082.1|1084.9|1082.9|1084|1082|103
1719405000000|2024-06-26 12:30:00|1084|1082|1083.9|1081.9|1084.2|1082.2|1083.8|1081.8|132
1719405300000|2024-06-26 12:35:00|1083.8|1081.8|1083.4|1081.4|1083.9|1081.9|1083.3|1081.3|72
1719405600000|2024-06-26 12:40:00|1083.3|1081.3|1083.9|1081.9|1083.9|1081.9|1083.2|1081.2|208
1719405900000|2024-06-26 12:45:00|1083.8|1081.8|1083.1|1081.1|1083.8|1081.8|1083.1|1081.1|144
1719406200000|2024-06-26 12:50:00|1083|1081|1083.2|1081.2|1083.2|1081.2|1083|1081|62
1719406500000|2024-06-26 12:55:00|1083|1081|1082.5|1080.5|1083|1081|1082.4|1080.4|146
1719406800000|2024-06-26 13:00:00|1082.4|1080.4|1082.5|1080.5|1082.5|1080.5|1082|1080|218
1719407100000|2024-06-26 13:05:00|1082.6|1080.6|1082.4|1080.4|1082.8|1080.8|1082.2|1080.2|263
1719407400000|2024-06-26 13:10:00|1082.5|1080.5|1083|1081|1083|1081|1082.2|1080.2|335
1719407700000|2024-06-26 13:15:00|1083.1|1081.1|1083.2|1081.2|1083.2|1081.2|1082.8|1080.8|577
1719408000000|2024-06-26 13:20:00|1083.1|1081.1|1082.4|1080.4|1083.3|1081.3|1082.4|1080.4|766
1719408300000|2024-06-26 13:25:00|1082.5|1080.5|1082.4|1080.4|1083.1|1081.1|1082.2|1080.2|440
1719408600000|2024-06-26 13:30:00|1081.7|1081.2|1080.5|1080|1081.9|1081.4|1080|1079.5|5478
1719408900000|2024-06-26 13:35:00|1080.6|1080.1|1080|1079.5|1080.6|1080.1|1079.7|1079.2|2358
1719409200000|2024-06-26 13:40:00|1080.1|1079.6|1080.3|1079.8|1080.8|1080.3|1080.1|1079.6|1252
1719409500000|2024-06-26 13:45:00|1080.2|1079.7|1080.7|1080.2|1080.9|1080.4|1080.2|1079.7|1541
1719409800000|2024-06-26 13:50:00|1080.8|1080.3|1081.2|1080.7|1081.5|1081|1080.6|1080.1|1925
1719410100000|2024-06-26 13:55:00|1081.3|1080.8|1080.4|1079.9|1081.3|1080.8|1080.2|1079.7|1656
1719410400000|2024-06-26 14:00:00|1080.3|1079.8|1081.1|1080.6|1081.2|1080.7|1080.2|1079.7|1619
1719410700000|2024-06-26 14:05:00|1081|1080.5|1080.8|1080.3|1081.4|1080.9|1080.6|1080.1|1286
1719411000000|2024-06-26 14:10:00|1080.7|1080.2|1081.2|1080.7|1081.3|1080.8|1080.6|1080.1|1137
1719411300000|2024-06-26 14:15:00|1081.3|1080.8|1081.4|1080.9|1081.5|1081|1081.1|1080.6|786
1719411600000|2024-06-26 14:20:00|1081.5|1081|1081.7|1081.2|1082.2|1081.7|1081.1|1080.6|809
1719411900000|2024-06-26 14:25:00|1081.8|1081.3|1080.4|1079.9|1081.8|1081.3|1080.4|1079.9|983
1719412200000|2024-06-26 14:30:00|1080.5|1080|1080.6|1080.1|1080.9|1080.4|1080.4|1079.9|947
1719412500000|2024-06-26 14:35:00|1080.7|1080.2|1080.8|1080.3|1081|1080.5|1080.6|1080.1|699
1719412800000|2024-06-26 14:40:00|1080.9|1080.4|1080.6|1080.1|1080.9|1080.4|1080.5|1080|780
1719413100000|2024-06-26 14:45:00|1080.7|1080.2|1081.3|1080.8|1081.3|1080.8|1080.6|1080.1|844
1719413400000|2024-06-26 14:50:00|1081.4|1080.9|1081.5|1081|1081.5|1081|1080.8|1080.3|765
1719413700000|2024-06-26 14:55:00|1081.4|1080.9|1081.2|1080.7|1081.8|1081.3|1081.1|1080.6|1392
1719414000000|2024-06-26 15:00:00|1081.3|1080.8|1081.2|1080.7|1081.6|1081.1|1080.6|1080.1|777
1719414300000|2024-06-26 15:05:00|1081.3|1080.8|1080.6|1080.1|1081.5|1081|1080.6|1080.1|867
1719414600000|2024-06-26 15:10:00|1080.5|1080|1079.7|1079.2|1080.5|1080|1079.2|1078.7|1914
1719414900000|2024-06-26 15:15:00|1079.8|1079.3|1080.3|1079.8|1080.4|1079.9|1079.7|1079.2|623
1719415200000|2024-06-26 15:20:00|1080.4|1079.9|1081.1|1080.6|1081.1|1080.6|1080.4|1079.9|1082
1719415500000|2024-06-26 15:25:00|1081|1080.5|1080.8|1080.3|1081.1|1080.6|1080.5|1080|943
1719415800000|2024-06-26 15:30:00|1080.7|1080.2|1080.6|1080.1|1080.8|1080.3|1080.4|1079.9|1267
1719416100000|2024-06-26 15:35:00|1080.5|1080|1080.9|1080.4|1081.1|1080.6|1080.5|1080|571
1719416400000|2024-06-26 15:40:00|1080.8|1080.3|1081.4|1080.9|1081.4|1080.9|1080.8|1080.3|456
1719416700000|2024-06-26 15:45:00|1081.5|1081|1081.9|1081.4|1082|1081.5|1081.5|1081|497
1719417000000|2024-06-26 15:50:00|1082|1081.5|1083|1082.5|1083|1082.5|1082|1081.5|475
1719417300000|2024-06-26 15:55:00|1082.8|1082.3|1082.9|1082.4|1083|1082.5|1082.4|1081.9|369
1719417600000|2024-06-26 16:00:00|1082.8|1082.3|1083.2|1082.7|1083.2|1082.7|1082.7|1082.2|337
1719417900000|2024-06-26 16:05:00|1083.1|1082.6|1083.1|1082.6|1083.4|1082.9|1083|1082.5|275
1719418200000|2024-06-26 16:10:00|1083|1082.5|1082.7|1082.2|1083|1082.5|1082.4|1081.9|503
1719418500000|2024-06-26 16:15:00|1082.8|1082.3|1083.1|1082.6|1083.1|1082.6|1082.7|1082.2|218
1719418800000|2024-06-26 16:20:00|1083|1082.5|1082.7|1082.2|1083.1|1082.6|1082.5|1082|395
1719419100000|2024-06-26 16:25:00|1082.6|1082.1|1083.2|1082.7|1083.5|1083|1082.5|1082|403
1719419400000|2024-06-26 16:30:00|1083.1|1082.6|1082.8|1082.3|1083.1|1082.6|1082.6|1082.1|306
1719419700000|2024-06-26 16:35:00|1082.7|1082.2|1082.3|1081.8|1082.9|1082.4|1082.3|1081.8|259
1719420000000|2024-06-26 16:40:00|1082.4|1081.9|1082.3|1081.8|1082.6|1082.1|1082.2|1081.7|306
1719420300000|2024-06-26 16:45:00|1082.4|1081.9|1081.7|1081.2|1082.5|1082|1081.7|1081.2|381
1719420600000|2024-06-26 16:50:00|1081.8|1081.3|1081.9|1081.4|1082.1|1081.6|1081.7|1081.2|301
1719420900000|2024-06-26 16:55:00|1082|1081.5|1081.9|1081.4|1082.2|1081.7|1081.8|1081.3|295
1719421200000|2024-06-26 17:00:00|1081.8|1081.3|1082.2|1081.7|1082.2|1081.7|1081.7|1081.2|744
1719421500000|2024-06-26 17:05:00|1082.3|1081.8|1081.4|1080.9|1082.3|1081.8|1081.3|1080.8|539
1719421800000|2024-06-26 17:10:00|1081.3|1080.8|1081.6|1081.1|1081.9|1081.4|1081.3|1080.8|474
1719422100000|2024-06-26 17:15:00|1081.7|1081.2|1081.3|1080.8|1081.8|1081.3|1081.2|1080.7|414
1719422400000|2024-06-26 17:20:00|1081.2|1080.7|1081.3|1080.8|1081.7|1081.2|1081|1080.5|307
1719422700000|2024-06-26 17:25:00|1081.4|1080.9|1081.8|1081.3|1081.8|1081.3|1081.4|1080.9|206
1719423000000|2024-06-26 17:30:00|1081.7|1081.2|1081.7|1081.2|1081.8|1081.3|1081.5|1081|331
1719423300000|2024-06-26 17:35:00|1081.8|1081.3|1081.9|1081.4|1081.9|1081.4|1081.4|1080.9|343
1719423600000|2024-06-26 17:40:00|1081.8|1081.3|1082|1081.5|1082.1|1081.6|1081.7|1081.2|281
1719423900000|2024-06-26 17:45:00|1081.9|1081.4|1082|1081.5|1082.1|1081.6|1081.9|1081.4|225
1719424200000|2024-06-26 17:50:00|1081.9|1081.4|1081.9|1081.4|1082|1081.5|1081.7|1081.2|280
1719424500000|2024-06-26 17:55:00|1082|1081.5|1082.3|1081.8|1082.5|1082|1082|1081.5|153
1719424800000|2024-06-26 18:00:00|1082.2|1081.7|1081.6|1081.1|1082.2|1081.7|1081.6|1081.1|554
1719425100000|2024-06-26 18:05:00|1081.7|1081.2|1081.7|1081.2|1081.8|1081.3|1081.5|1081|263
1719425400000|2024-06-26 18:10:00|1081.8|1081.3|1081.8|1081.3|1082|1081.5|1081.7|1081.2|299
1719425700000|2024-06-26 18:15:00|1081.7|1081.2|1081.6|1081.1|1082|1081.5|1081.6|1081.1|240
1719426000000|2024-06-26 18:20:00|1081.5|1081|1081.7|1081.2|1081.7|1081.2|1081.2|1080.7|395
1719426300000|2024-06-26 18:25:00|1081.6|1081.1|1081.5|1081|1081.7|1081.2|1081.4|1080.9|294
1719426600000|2024-06-26 18:30:00|1081.6|1081.1|1081.4|1080.9|1081.6|1081.1|1081.2|1080.7|328
1719426900000|2024-06-26 18:35:00|1081.5|1081|1081.2|1080.7|1081.6|1081.1|1081.1|1080.6|380
1719427200000|2024-06-26 18:40:00|1081.3|1080.8|1081.1|1080.6|1081.3|1080.8|1080.9|1080.4|444
1719427500000|2024-06-26 18:45:00|1081.2|1080.7|1081.4|1080.9|1081.5|1081|1081.1|1080.6|352
1719427800000|2024-06-26 18:50:00|1081.5|1081|1081|1080.5|1081.5|1081|1081|1080.5|361
1719428100000|2024-06-26 18:55:00|1081.1|1080.6|1080.7|1080.2|1081.1|1080.6|1080.5|1080|456
1719428400000|2024-06-26 19:00:00|1080.6|1080.1|1080.8|1080.3|1080.9|1080.4|1080.4|1079.9|672
1719428700000|2024-06-26 19:05:00|1080.7|1080.2|1080.8|1080.3|1081|1080.5|1080.7|1080.2|342
1719429000000|2024-06-26 19:10:00|1080.7|1080.2|1080.4|1079.9|1080.7|1080.2|1080.2|1079.7|366
1719429300000|2024-06-26 19:15:00|1080.5|1080|1080.5|1080|1080.7|1080.2|1080.3|1079.8|331
1719429600000|2024-06-26 19:20:00|1080.6|1080.1|1080.5|1080|1080.7|1080.2|1080.5|1080|399
1719429900000|2024-06-26 19:25:00|1080.6|1080.1|1080.8|1080.3|1080.8|1080.3|1080.5|1080|406
1719430200000|2024-06-26 19:30:00|1080.6|1080.1|1080.8|1080.3|1080.8|1080.3|1080.5|1080|340
1719430500000|2024-06-26 19:35:00|1080.7|1080.2|1080.8|1080.3|1080.9|1080.4|1080.7|1080.2|569
1719430800000|2024-06-26 19:40:00|1080.7|1080.2|1081|1080.5|1081|1080.5|1080.6|1080.1|1274
1719431100000|2024-06-26 19:45:00|1080.9|1080.4|1080.5|1080|1081|1080.5|1080.4|1079.9|1899
1719431400000|2024-06-26 19:50:00|1080.6|1080.1|1081.7|1081.2|1081.9|1081.4|1080.6|1080.1|2992
1719431700000|2024-06-26 19:55:00|1081.8|1081.3|1081.5|1081|1082.5|1082|1081.3|1080.8|17240
1719432000000|2024-06-26 20:00:00|1081.1|1079.1|1080.8|1078.8|1081.2|1079.2|1079.9|1077.9|2390
1719432300000|2024-06-26 20:05:00|1081|1079|1081|1079|1081.1|1079.1|1081|1079|46
1719432600000|2024-06-26 20:10:00|1080.9|1078.9|1080.7|1078.7|1081|1079|1080.7|1078.7|151
1719432900000|2024-06-26 20:15:00|1080.6|1078.6|1080.8|1078.8|1080.8|1078.8|1080.6|1078.6|23
1719433200000|2024-06-26 20:20:00|||||||||3
1719433500000|2024-06-26 20:25:00|||||||||2
1719433800000|2024-06-26 20:30:00|1080.7|1078.7|1080.7|1078.7|1080.7|1078.7|1080.7|1078.7|2
1719434100000|2024-06-26 20:35:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.6|1078.6|13
1719434400000|2024-06-26 20:40:00|1080.8|1078.8|1080.6|1078.6|1080.8|1078.8|1080.6|1078.6|5
1719434700000|2024-06-26 20:45:00|1080.7|1078.7|1080.8|1078.8|1080.8|1078.8|1080.7|1078.7|4
1719435000000|2024-06-26 20:50:00|1080.7|1078.7|1080.6|1078.6|1080.8|1078.8|1080.6|1078.6|11
1719435300000|2024-06-26 20:55:00|1080.5|1078.5|1080.6|1078.6|1080.6|1078.6|1080.5|1078.5|17
1719435600000|2024-06-26 21:00:00|1079.6|1077.6|1079.6|1077.6|1079.6|1077.6|1079.6|1077.6|2
1719439200000|2024-06-26 22:00:00|1080.5|1078.5|1080.5|1078.5|1081.1|1079.1|1080.4|1078.4|0
1719439500000|2024-06-26 22:05:00|1080.6|1078.6|1080.5|1078.5|1080.7|1078.7|1080.5|1078.5|0
1719439800000|2024-06-26 22:10:00|1080.6|1078.6|1080.5|1078.5|1080.8|1078.8|1080.5|1078.5|0
1719440100000|2024-06-26 22:15:00|1080.6|1078.6|1080.6|1078.6|1080.6|1078.6|1080.5|1078.5|0
1719440400000|2024-06-26 22:20:00|1080.5|1078.5|1080.3|1078.3|1080.7|1078.7|1080.2|1078.2|0
1719440700000|2024-06-26 22:25:00|1080.2|1078.2|1080.1|1078.1|1080.4|1078.4|1080.1|1078.1|0
1719441000000|2024-06-26 22:30:00|1080.2|1078.2|1080.1|1078.1|1080.3|1078.3|1080.1|1078.1|0
1719441300000|2024-06-26 22:35:00|1080|1078|1079.9|1077.9|1080.1|1078.1|1079.7|1077.7|0
1719441600000|2024-06-26 22:40:00|1079.8|1077.8|1079.7|1077.7|1079.9|1077.9|1079.6|1077.6|0
1719441900000|2024-06-26 22:45:00|1079.6|1077.6|1079.9|1077.9|1079.9|1077.9|1079.6|1077.6|0
1719442200000|2024-06-26 22:50:00|1079.8|1077.8|1080.8|1078.8|1080.8|1078.8|1079.8|1077.8|0
1719442500000|2024-06-26 22:55:00|1080.7|1078.7|1080.8|1078.8|1080.8|1078.8|1080.7|1078.7|0
1719442800000|2024-06-26 23:00:00|1080.7|1078.7|1080.6|1078.6|1080.8|1078.8|1080.6|1078.6|0
1719443100000|2024-06-26 23:05:00|1080.7|1078.7|1080.3|1078.3|1080.7|1078.7|1080.2|1078.2|0
1719443400000|2024-06-26 23:10:00|1080.2|1078.2|1080.2|1078.2|1080.3|1078.3|1080.2|1078.2|0
1719443700000|2024-06-26 23:15:00|1080.3|1078.3|1079.9|1077.9|1080.3|1078.3|1079.9|1077.9|0
1719444000000|2024-06-26 23:20:00|1079.8|1077.8|1079.7|1077.7|1079.9|1077.9|1079.6|1077.6|0
1719444300000|2024-06-26 23:25:00|1079.8|1077.8|1079.8|1077.8|1079.9|1077.9|1079.7|1077.7|0
1719444600000|2024-06-26 23:30:00|1079.7|1077.7|1079.6|1077.6|1079.8|1077.8|1079.6|1077.6|0
1719444900000|2024-06-26 23:35:00|1079.7|1077.7|1079.7|1077.7|1079.8|1077.8|1079.6|1077.6|0
1719445200000|2024-06-26 23:40:00|1079.6|1077.6|1079.8|1077.8|1079.8|1077.8|1079.5|1077.5|0
1719445500000|2024-06-26 23:45:00|1079.7|1077.7|1080|1078|1080|1078|1079.7|1077.7|0
1719445800000|2024-06-26 23:50:00|1080.1|1078.1|1079.9|1077.9|1080.1|1078.1|1079.9|1077.9|0
1719446100000|2024-06-26 23:55:00|1079.8|1077.8|1079.9|1077.9|1080|1078|1079.8|1077.8|0
1719446400000|2024-06-27 00:00:00|1079.8|1077.8|1081.4|1079.4|1081.4|1079.4|1079.6|1077.6|116
1719446700000|2024-06-27 00:05:00|1081.5|1079.5|1080.8|1078.8|1081.8|1079.8|1080.8|1078.8|88
1719447000000|2024-06-27 00:10:00|1081|1079|1081.4|1079.4|1081.5|1079.5|1081|1079|61
1719447300000|2024-06-27 00:15:00|1081.5|1079.5|1081.6|1079.6|1081.7|1079.7|1081.4|1079.4|29
1719447600000|2024-06-27 00:20:00|1081.4|1079.4|1081|1079|1081.6|1079.6|1080.6|1078.6|120
1719447900000|2024-06-27 00:25:00|1080.9|1078.9|1080.6|1078.6|1080.9|1078.9|1080.5|1078.5|32
1719448200000|2024-06-27 00:30:00|1080.8|1078.8|1080.5|1078.5|1080.8|1078.8|1080.3|1078.3|34
1719448500000|2024-06-27 00:35:00|1080.6|1078.6|1079.5|1077.5|1080.7|1078.7|1079.4|1077.4|72
1719448800000|2024-06-27 00:40:00|1079.4|1077.4|1079.9|1077.9|1080|1078|1079.4|1077.4|56
1719449100000|2024-06-27 00:45:00|1079.8|1077.8|1078.8|1076.8|1079.8|1077.8|1078.5|1076.5|101
1719449400000|2024-06-27 00:50:00|1078.7|1076.7|1079.2|1077.2|1079.2|1077.2|1078.7|1076.7|9
1719449700000|2024-06-27 00:55:00|1079.5|1077.5|1080.1|1078.1|1080.2|1078.2|1079.5|1077.5|22
1719450000000|2024-06-27 01:00:00|1080.3|1078.3|1080.9|1078.9|1081.4|1079.4|1080.3|1078.3|43
1719450300000|2024-06-27 01:05:00|1080.8|1078.8|1080.9|1078.9|1081.5|1079.5|1080.8|1078.8|32
1719450600000|2024-06-27 01:10:00|1080.4|1078.4|1080.8|1078.8|1081.2|1079.2|1080.4|1078.4|33
1719450900000|2024-06-27 01:15:00|1080.7|1078.7|1080.5|1078.5|1081|1079|1080.3|1078.3|33
1719451200000|2024-06-27 01:20:00|1080.6|1078.6|1080.1|1078.1|1080.8|1078.8|1079.4|1077.4|46
1719451500000|2024-06-27 01:25:00|1080.3|1078.3|1080.9|1078.9|1081.2|1079.2|1080.1|1078.1|28
1719451800000|2024-06-27 01:30:00|1081|1079|1081.4|1079.4|1082.4|1080.4|1080.7|1078.7|99
1719452100000|2024-06-27 01:35:00|1080.7|1078.7|1080.1|1078.1|1080.8|1078.8|1079.9|1077.9|53
1719452400000|2024-06-27 01:40:00|1079.8|1077.8|1081|1079|1081.3|1079.3|1079.8|1077.8|52
1719452700000|2024-06-27 01:45:00|1080.9|1078.9|1079.9|1077.9|1081.5|1079.5|1079.9|1077.9|33
1719453000000|2024-06-27 01:50:00|1079.6|1077.6|1080.3|1078.3|1080.6|1078.6|1079.6|1077.6|172
1719453300000|2024-06-27 01:55:00|1080.5|1078.5|1080.8|1078.8|1081.3|1079.3|1080.1|1078.1|45
1719453600000|2024-06-27 02:00:00|1081|1079|1082|1080|1082.1|1080.1|1080.9|1078.9|161
1719453900000|2024-06-27 02:05:00|1082.1|1080.1|1082.8|1080.8|1082.8|1080.8|1082|1080|48
1719454200000|2024-06-27 02:10:00|1082.4|1080.4|1082.4|1080.4|1082.7|1080.7|1082.3|1080.3|29
1719454500000|2024-06-27 02:15:00|1082.5|1080.5|1081.8|1079.8|1082.5|1080.5|1081.6|1079.6|7
1719454800000|2024-06-27 02:20:00|1081.5|1079.5|1081.3|1079.3|1081.6|1079.6|1081|1079|18
1719455100000|2024-06-27 02:25:00|1081.5|1079.5|1081.6|1079.6|1081.7|1079.7|1081.5|1079.5|102
1719455400000|2024-06-27 02:30:00|1081.4|1079.4|1081.4|1079.4|1081.7|1079.7|1081|1079|31
1719455700000|2024-06-27 02:35:00|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1080.7|1078.7|22
1719456000000|2024-06-27 02:40:00|1081.1|1079.1|1080.9|1078.9|1081.2|1079.2|1080.7|1078.7|11
1719456300000|2024-06-27 02:45:00|1081.2|1079.2|1081.2|1079.2|1081.4|1079.4|1081.1|1079.1|14
1719456600000|2024-06-27 02:50:00|1081.1|1079.1|1080.5|1078.5|1081.1|1079.1|1080.1|1078.1|18
1719456900000|2024-06-27 02:55:00|1080.3|1078.3|1080.7|1078.7|1080.9|1078.9|1080.1|1078.1|19
1719457200000|2024-06-27 03:00:00|1080.8|1078.8|1081.7|1079.7|1081.7|1079.7|1080.8|1078.8|52
1719457500000|2024-06-27 03:05:00|1081.6|1079.6|1081.3|1079.3|1081.6|1079.6|1081.3|1079.3|4
1719457800000|2024-06-27 03:10:00|1081.2|1079.2|1080.6|1078.6|1081.3|1079.3|1080.6|1078.6|16
1719458100000|2024-06-27 03:15:00|1081.1|1079.1|1081.3|1079.3|1081.3|1079.3|1080.8|1078.8|12
1719458400000|2024-06-27 03:20:00|1081.1|1079.1|1081|1079|1081.1|1079.1|1080.9|1078.9|9
1719458700000|2024-06-27 03:25:00|1080.9|1078.9|1081.7|1079.7|1081.7|1079.7|1080.9|1078.9|42
1719459000000|2024-06-27 03:30:00|1081.6|1079.6|1081.5|1079.5|1081.7|1079.7|1081.4|1079.4|84
1719459300000|2024-06-27 03:35:00|1081.6|1079.6|1081.8|1079.8|1081.9|1079.9|1081.6|1079.6|24
1719459600000|2024-06-27 03:40:00|1081.9|1079.9|1081.5|1079.5|1081.9|1079.9|1081.4|1079.4|39
1719459900000|2024-06-27 03:45:00|1081.4|1079.4|1081.8|1079.8|1081.8|1079.8|1081.4|1079.4|29
1719460200000|2024-06-27 03:50:00|1081.6|1079.6|1081.7|1079.7|1082|1080|1081.6|1079.6|17
1719460500000|2024-06-27 03:55:00|1081.5|1079.5|1080.5|1078.5|1081.6|1079.6|1080.4|1078.4|58
1719460800000|2024-06-27 04:00:00|1080.6|1078.6|1081.4|1079.4|1081.4|1079.4|1080.6|1078.6|57
1719461100000|2024-06-27 04:05:00|1081.7|1079.7|1082.1|1080.1|1082.2|1080.2|1081.7|1079.7|19
1719461400000|2024-06-27 04:10:00|1082.2|1080.2|1082.2|1080.2|1082.3|1080.3|1082.2|1080.2|13
1719461700000|2024-06-27 04:15:00|1082.1|1080.1|1082.6|1080.6|1082.6|1080.6|1082.1|1080.1|12
1719462000000|2024-06-27 04:20:00|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|10
1719462300000|2024-06-27 04:25:00|1082.2|1080.2|1082.4|1080.4|1082.5|1080.5|1082.2|1080.2|11
1719462600000|2024-06-27 04:30:00|1082.3|1080.3|1082.6|1080.6|1082.6|1080.6|1082.3|1080.3|23
1719462900000|2024-06-27 04:35:00|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.2|1080.2|21
1719463200000|2024-06-27 04:40:00|1082.4|1080.4|1082.2|1080.2|1082.4|1080.4|1082.2|1080.2|8
1719463500000|2024-06-27 04:45:00|1082.4|1080.4|1082.7|1080.7|1082.7|1080.7|1082.4|1080.4|12
1719463800000|2024-06-27 04:50:00|1082.8|1080.8|1083.1|1081.1|1083.3|1081.3|1082.8|1080.8|14
1719464100000|2024-06-27 04:55:00|1083.2|1081.2|1083.2|1081.2|1083.3|1081.3|1083.2|1081.2|40
1719464400000|2024-06-27 05:00:00|1083.4|1081.4|1083.2|1081.2|1083.6|1081.6|1082.9|1080.9|67
1719464700000|2024-06-27 05:05:00|1082.8|1080.8|1082.2|1080.2|1083|1081|1082.2|1080.2|14
1719465000000|2024-06-27 05:10:00|1082.1|1080.1|1081.7|1079.7|1082.4|1080.4|1081.7|1079.7|22
1719465300000|2024-06-27 05:15:00|1081.6|1079.6|1081.7|1079.7|1081.8|1079.8|1081.4|1079.4|24
1719465600000|2024-06-27 05:20:00|1081.5|1079.5|1081.6|1079.6|1081.7|1079.7|1081.5|1079.5|25
1719465900000|2024-06-27 05:25:00|1081.5|1079.5|1081.3|1079.3|1081.9|1079.9|1081.2|1079.2|300
1719466200000|2024-06-27 05:30:00|1081.4|1079.4|1082.1|1080.1|1082.1|1080.1|1081.4|1079.4|233
1719466500000|2024-06-27 05:35:00|1082.2|1080.2|1082.8|1080.8|1082.8|1080.8|1081.8|1079.8|122
1719466800000|2024-06-27 05:40:00|1083.1|1081.1|1083.4|1081.4|1083.5|1081.5|1083.1|1081.1|45
1719467100000|2024-06-27 05:45:00|1083.3|1081.3|1082.9|1080.9|1083.4|1081.4|1082.9|1080.9|7
1719467400000|2024-06-27 05:50:00|1082.8|1080.8|1083.2|1081.2|1083.2|1081.2|1082.7|1080.7|55
1719467700000|2024-06-27 05:55:00|1082.4|1080.4|1082.4|1080.4|1082.4|1080.4|1082.1|1080.1|10
1719468000000|2024-06-27 06:00:00|1082.7|1080.7|1082.9|1080.9|1082.9|1080.9|1082.3|1080.3|44
1719468300000|2024-06-27 06:05:00|1083|1081|1082.7|1080.7|1083.1|1081.1|1082.6|1080.6|38
1719468600000|2024-06-27 06:10:00|1082.8|1080.8|1083.3|1081.3|1083.4|1081.4|1082.8|1080.8|41
1719468900000|2024-06-27 06:15:00|1083.4|1081.4|1083.5|1081.5|1083.6|1081.6|1083.1|1081.1|46
1719469200000|2024-06-27 06:20:00|1083.8|1081.8|1083.7|1081.7|1083.9|1081.9|1083.7|1081.7|38
1719469500000|2024-06-27 06:25:00|1083.6|1081.6|1084.4|1082.4|1084.5|1082.5|1083.6|1081.6|88
1719469800000|2024-06-27 06:30:00|1084.3|1082.3|1084|1082|1084.4|1082.4|1083.9|1081.9|168
1719470100000|2024-06-27 06:35:00|1083.9|1081.9|1083.2|1081.2|1084|1082|1083.1|1081.1|80
1719470400000|2024-06-27 06:40:00|1083.1|1081.1|1082.6|1080.6|1083.1|1081.1|1082.6|1080.6|97
1719470700000|2024-06-27 06:45:00|1082.5|1080.5|1082.7|1080.7|1082.8|1080.8|1082.3|1080.3|105
1719471000000|2024-06-27 06:50:00|1082.8|1080.8|1082.9|1080.9|1083|1081|1082.7|1080.7|77
1719471300000|2024-06-27 06:55:00|1083|1081|1082.7|1080.7|1083|1081|1082.5|1080.5|127
1719471600000|2024-06-27 07:00:00|1082.5|1080.5|1082.5|1080.5|1082.9|1080.9|1082.4|1080.4|375
1719471900000|2024-06-27 07:05:00|1082.4|1080.4|1082.9|1080.9|1082.9|1080.9|1082|1080|350
1719472200000|2024-06-27 07:10:00|1082.8|1080.8|1082.6|1080.6|1082.8|1080.8|1082.2|1080.2|172
1719472500000|2024-06-27 07:15:00|1082.5|1080.5|1082.9|1080.9|1083|1081|1082.3|1080.3|120
1719472800000|2024-06-27 07:20:00|1083|1081|1083|1081|1083.3|1081.3|1083|1081|92
1719473100000|2024-06-27 07:25:00|1082.9|1080.9|1082.6|1080.6|1083|1081|1082.5|1080.5|118
1719473400000|2024-06-27 07:30:00|1082.7|1080.7|1082.5|1080.5|1082.8|1080.8|1082.1|1080.1|172
1719473700000|2024-06-27 07:35:00|1082.6|1080.6|1082.6|1080.6|1082.8|1080.8|1082.4|1080.4|148
1719474000000|2024-06-27 07:40:00|1082.7|1080.7|1082.7|1080.7|1082.8|1080.8|1082.2|1080.2|231
1719474300000|2024-06-27 07:45:00|1082.6|1080.6|1082.7|1080.7|1082.9|1080.9|1082.5|1080.5|153
1719474600000|2024-06-27 07:50:00|1082.8|1080.8|1082.4|1080.4|1082.9|1080.9|1082.3|1080.3|188
1719474900000|2024-06-27 07:55:00|1082.3|1080.3|1082.6|1080.6|1082.6|1080.6|1082.3|1080.3|283
1719475200000|2024-06-27 08:00:00|1082.4|1080.4|1082.3|1080.3|1082.6|1080.6|1081.9|1079.9|521
1719475500000|2024-06-27 08:05:00|1082.4|1080.4|1082.4|1080.4|1082.7|1080.7|1082.2|1080.2|298
1719475800000|2024-06-27 08:10:00|1082.3|1080.3|1082|1080|1082.3|1080.3|1081.9|1079.9|220
1719476100000|2024-06-27 08:15:00|1082.1|1080.1|1082.2|1080.2|1082.4|1080.4|1081.9|1079.9|206
1719476400000|2024-06-27 08:20:00|1082.1|1080.1|1081.6|1079.6|1082.2|1080.2|1081.6|1079.6|236
1719476700000|2024-06-27 08:25:00|1081.5|1079.5|1081.3|1079.3|1081.5|1079.5|1081.1|1079.1|365
1719477000000|2024-06-27 08:30:00|1081.2|1079.2|1081.6|1079.6|1081.8|1079.8|1081.2|1079.2|186
1719477300000|2024-06-27 08:35:00|1081.7|1079.7|1081.6|1079.6|1081.9|1079.9|1081.5|1079.5|138
1719477600000|2024-06-27 08:40:00|1081.5|1079.5|1081.7|1079.7|1081.8|1079.8|1081.3|1079.3|93
1719477900000|2024-06-27 08:45:00|1081.8|1079.8|1081.8|1079.8|1081.9|1079.9|1081.6|1079.6|80
1719478200000|2024-06-27 08:50:00|1081.9|1079.9|1082.3|1080.3|1082.3|1080.3|1081.8|1079.8|120
1719478500000|2024-06-27 08:55:00|1082.4|1080.4|1082.2|1080.2|1082.5|1080.5|1082.2|1080.2|70
1719478800000|2024-06-27 09:00:00|1082.1|1080.1|1081.7|1079.7|1082.1|1080.1|1081.7|1079.7|125
1719479100000|2024-06-27 09:05:00|1081.6|1079.6|1081.8|1079.8|1081.8|1079.8|1081.5|1079.5|118
1719479400000|2024-06-27 09:10:00|1081.7|1079.7|1082.2|1080.2|1082.4|1080.4|1081.7|1079.7|70
1719479700000|2024-06-27 09:15:00|1082.4|1080.4|1083.5|1081.5|1083.6|1081.6|1082.4|1080.4|164
1719480000000|2024-06-27 09:20:00|1083.6|1081.6|1083.5|1081.5|1083.7|1081.7|1083.5|1081.5|37
1719480300000|2024-06-27 09:25:00|1083.6|1081.6|1083.6|1081.6|1083.7|1081.7|1083.6|1081.6|34
1719480600000|2024-06-27 09:30:00|1083.7|1081.7|1083.4|1081.4|1083.7|1081.7|1083.3|1081.3|43
1719480900000|2024-06-27 09:35:00|1083.5|1081.5|1084|1082|1084.1|1082.1|1083.5|1081.5|60
1719481200000|2024-06-27 09:40:00|1083.9|1081.9|1085|1083|1085|1083|1083.9|1081.9|194
1719481500000|2024-06-27 09:45:00|1085.1|1083.1|1085.2|1083.2|1085.3|1083.3|1084.9|1082.9|407
1719481800000|2024-06-27 09:50:00|1085.1|1083.1|1085.4|1083.4|1085.4|1083.4|1085|1083|163
1719482100000|2024-06-27 09:55:00|1085.3|1083.3|1085|1083|1085.4|1083.4|1084.9|1082.9|133
1719482400000|2024-06-27 10:00:00|1085.1|1083.1|1085.4|1083.4|1085.6|1083.6|1085|1083|80
1719482700000|2024-06-27 10:05:00|1085.3|1083.3|1085.4|1083.4|1085.6|1083.6|1085.2|1083.2|144
1719483000000|2024-06-27 10:10:00|1085.5|1083.5|1085.3|1083.3|1085.6|1083.6|1085.3|1083.3|159
1719483300000|2024-06-27 10:15:00|1085.5|1083.5|1085.3|1083.3|1085.8|1083.8|1085.3|1083.3|97
1719483600000|2024-06-27 10:20:00|1085.2|1083.2|1085.1|1083.1|1085.2|1083.2|1084.9|1082.9|53
1719483900000|2024-06-27 10:25:00|1085.2|1083.2|1085.4|1083.4|1085.6|1083.6|1085.1|1083.1|81
1719484200000|2024-06-27 10:30:00|1085.5|1083.5|1085.6|1083.6|1085.7|1083.7|1085.5|1083.5|36
1719484500000|2024-06-27 10:35:00|1085.5|1083.5|1085.6|1083.6|1085.7|1083.7|1085.5|1083.5|43
1719484800000|2024-06-27 10:40:00|1085.5|1083.5|1085.6|1083.6|1085.8|1083.8|1085.5|1083.5|29
1719485100000|2024-06-27 10:45:00|1085.7|1083.7|1085.4|1083.4|1085.7|1083.7|1085.4|1083.4|17
1719485400000|2024-06-27 10:50:00|1085.3|1083.3|1085.4|1083.4|1085.5|1083.5|1085.2|1083.2|20
1719485700000|2024-06-27 10:55:00|1085.5|1083.5|1085.4|1083.4|1085.6|1083.6|1085.4|1083.4|23
1719486000000|2024-06-27 11:00:00|1085.3|1083.3|1085.2|1083.2|1085.3|1083.3|1084.9|1082.9|123
1719486300000|2024-06-27 11:05:00|1085.1|1083.1|1085.2|1083.2|1085.2|1083.2|1084.9|1082.9|133
1719486600000|2024-06-27 11:10:00|1085.1|1083.1|1085.1|1083.1|1085.3|1083.3|1084.8|1082.8|75
1719486900000|2024-06-27 11:15:00|1085.2|1083.2|1084.9|1082.9|1085.3|1083.3|1084.9|1082.9|72
1719487200000|2024-06-27 11:20:00|1085|1083|1084.9|1082.9|1085|1083|1084.8|1082.8|38
1719487500000|2024-06-27 11:25:00|1085|1083|1085.1|1083.1|1085.3|1083.3|1085|1083|29
1719487800000|2024-06-27 11:30:00|1085.2|1083.2|1085.2|1083.2|1085.2|1083.2|1085|1083|180
1719488100000|2024-06-27 11:35:00|1085.1|1083.1|1084.9|1082.9|1085.2|1083.2|1084.9|1082.9|46
1719488400000|2024-06-27 11:40:00|1084.8|1082.8|1084.8|1082.8|1085|1083|1084.7|1082.7|108
1719488700000|2024-06-27 11:45:00|1084.9|1082.9|1084.9|1082.9|1085.1|1083.1|1084.7|1082.7|61
1719489000000|2024-06-27 11:50:00|1085|1083|1084.8|1082.8|1085|1083|1084.7|1082.7|121
1719489300000|2024-06-27 11:55:00|1084.7|1082.7|1084.3|1082.3|1084.8|1082.8|1084.3|1082.3|125
1719489600000|2024-06-27 12:00:00|1084.4|1082.4|1084.3|1082.3|1084.8|1082.8|1084.3|1082.3|410
1719489900000|2024-06-27 12:05:00|1084.4|1082.4|1084.7|1082.7|1084.7|1082.7|1084.3|1082.3|140
1719490200000|2024-06-27 12:10:00|1084.8|1082.8|1084.9|1082.9|1085.1|1083.1|1084.8|1082.8|77
1719490500000|2024-06-27 12:15:00|1084.8|1082.8|1085.6|1083.6|1085.6|1083.6|1084.8|1082.8|226
1719490800000|2024-06-27 12:20:00|1085.7|1083.7|1085.6|1083.6|1085.8|1083.8|1085.6|1083.6|94
1719491100000|2024-06-27 12:25:00|1085.5|1083.5|1086.2|1084.2|1086.7|1084.7|1085.4|1083.4|294
1719491400000|2024-06-27 12:30:00|1085.9|1083.9|1086.3|1084.3|1093.1|1091.1|1085.1|1083.1|1106
1719491700000|2024-06-27 12:35:00|1086.2|1084.2|1087.6|1085.6|1087.7|1085.7|1086.1|1084.1|399
1719492000000|2024-06-27 12:40:00|1087.5|1085.5|1087.6|1085.6|1087.9|1085.9|1087.4|1085.4|632
1719492300000|2024-06-27 12:45:00|1087.5|1085.5|1086.8|1084.8|1087.5|1085.5|1086.7|1084.7|656
1719492600000|2024-06-27 12:50:00|1086.9|1084.9|1087.9|1085.9|1088|1086|1086.9|1084.9|728
1719492900000|2024-06-27 12:55:00|1088|1086|1087.9|1085.9|1088.3|1086.3|1087.8|1085.8|309
1719493200000|2024-06-27 13:00:00|1087.8|1085.8|1088|1086|1088.1|1086.1|1087.6|1085.6|388
1719493500000|2024-06-27 13:05:00|1087.9|1085.9|1087.9|1085.9|1088.1|1086.1|1087.5|1085.5|724
1719493800000|2024-06-27 13:10:00|1087.8|1085.8|1087.7|1085.7|1088.2|1086.2|1087.5|1085.5|207
1719494100000|2024-06-27 13:15:00|1087.6|1085.6|1087.5|1085.5|1087.6|1085.6|1087.2|1085.2|287
1719494400000|2024-06-27 13:20:00|1087.6|1085.6|1087.9|1085.9|1088|1086|1087.6|1085.6|351
1719494700000|2024-06-27 13:25:00|1088|1086|1088|1086|1088.2|1086.2|1087.8|1085.8|602
1719495000000|2024-06-27 13:30:00|1087.3|1086.8|1085.2|1084.7|1087.3|1086.8|1085|1084.5|5824
1719495300000|2024-06-27 13:35:00|1085.3|1084.8|1085.3|1084.8|1085.7|1085.2|1084.9|1084.4|3015
1719495600000|2024-06-27 13:40:00|1085.2|1084.7|1085.8|1085.3|1085.9|1085.4|1084.9|1084.4|2193
1719495900000|2024-06-27 13:45:00|1085.7|1085.2|1085.7|1085.2|1086.3|1085.8|1085.6|1085.1|2165
1719496200000|2024-06-27 13:50:00|1085.6|1085.1|1085.5|1085|1086|1085.5|1084.2|1083.7|2273
1719496500000|2024-06-27 13:55:00|1085.4|1084.9|1085.8|1085.3|1086|1085.5|1085.3|1084.8|900
1719496800000|2024-06-27 14:00:00|1085.7|1085.2|1085.8|1085.3|1086.9|1086.4|1085.7|1085.2|1805
1719497100000|2024-06-27 14:05:00|1085.9|1085.4|1085.4|1084.9|1086.1|1085.6|1085.2|1084.7|1192
1719497400000|2024-06-27 14:10:00|1085.5|1085|1086.1|1085.6|1086.4|1085.9|1085.4|1084.9|1037
1719497700000|2024-06-27 14:15:00|1086.2|1085.7|1085.1|1084.6|1086.3|1085.8|1085.1|1084.6|1311
1719498000000|2024-06-27 14:20:00|1085|1084.5|1084.2|1083.7|1085.4|1084.9|1084.2|1083.7|1840
1719498300000|2024-06-27 14:25:00|1084.1|1083.6|1084.5|1084|1084.9|1084.4|1084|1083.5|1008
1719498600000|2024-06-27 14:30:00|1084.6|1084.1|1084.7|1084.2|1084.9|1084.4|1084.1|1083.6|768
1719498900000|2024-06-27 14:35:00|1084.8|1084.3|1085.3|1084.8|1085.3|1084.8|1084.3|1083.8|814
1719499200000|2024-06-27 14:40:00|1085.2|1084.7|1084.5|1084|1085.5|1085|1084.5|1084|911
1719499500000|2024-06-27 14:45:00|1084.4|1083.9|1084.5|1084|1084.6|1084.1|1084.1|1083.6|1346
1719499800000|2024-06-27 14:50:00|1084.4|1083.9|1083.2|1082.7|1084.4|1083.9|1082.8|1082.3|1888
1719500100000|2024-06-27 14:55:00|1083.3|1082.8|1083.5|1083|1083.5|1083|1082.9|1082.4|1196
1719500400000|2024-06-27 15:00:00|1083.4|1082.9|1083.2|1082.7|1083.6|1083.1|1082.7|1082.2|843
1719500700000|2024-06-27 15:05:00|1083.3|1082.8|1083|1082.5|1083.5|1083|1082.7|1082.2|669
1719501000000|2024-06-27 15:10:00|1083.1|1082.6|1083|1082.5|1083.3|1082.8|1082.9|1082.4|630
1719501300000|2024-06-27 15:15:00|1083.1|1082.6|1083.2|1082.7|1083.4|1082.9|1083|1082.5|729
1719501600000|2024-06-27 15:20:00|1083.3|1082.8|1083.6|1083.1|1083.6|1083.1|1083.2|1082.7|1121
1719501900000|2024-06-27 15:25:00|1083.7|1083.2|1082.8|1082.3|1083.8|1083.3|1082.6|1082.1|1566
1719502200000|2024-06-27 15:30:00|1082.9|1082.4|1082.4|1081.9|1082.9|1082.4|1082|1081.5|1341
1719502500000|2024-06-27 15:35:00|1082.5|1082|1082.9|1082.4|1083|1082.5|1082.3|1081.8|639
1719502800000|2024-06-27 15:40:00|1083|1082.5|1082.7|1082.2|1083.3|1082.8|1082.5|1082|754
1719503100000|2024-06-27 15:45:00|1082.6|1082.1|1083.2|1082.7|1083.3|1082.8|1082.4|1081.9|483
1719503400000|2024-06-27 15:50:00|1083.3|1082.8|1083.1|1082.6|1083.5|1083|1083|1082.5|530
1719503700000|2024-06-27 15:55:00|1083|1082.5|1083.5|1083|1083.5|1083|1082.9|1082.4|422
1719504000000|2024-06-27 16:00:00|1083.4|1082.9|1083.2|1082.7|1083.4|1082.9|1082.9|1082.4|319
1719504300000|2024-06-27 16:05:00|1083.3|1082.8|1083.2|1082.7|1083.4|1082.9|1083|1082.5|258
1719504600000|2024-06-27 16:10:00|1083.3|1082.8|1083|1082.5|1083.4|1082.9|1082.9|1082.4|281
1719504900000|2024-06-27 16:15:00|1083.1|1082.6|1083|1082.5|1083.3|1082.8|1083|1082.5|320
1719505200000|2024-06-27 16:20:00|1082.9|1082.4|1083.1|1082.6|1083.3|1082.8|1082.9|1082.4|235
1719505500000|2024-06-27 16:25:00|1083|1082.5|1082.9|1082.4|1083.3|1082.8|1082.8|1082.3|431
1719505800000|2024-06-27 16:30:00|1082.8|1082.3|1083|1082.5|1083.3|1082.8|1082.8|1082.3|416
1719506100000|2024-06-27 16:35:00|1083.1|1082.6|1083|1082.5|1083.2|1082.7|1082.9|1082.4|384
1719506400000|2024-06-27 16:40:00|1082.9|1082.4|1082.9|1082.4|1082.9|1082.4|1082.7|1082.2|364
1719506700000|2024-06-27 16:45:00|1083|1082.5|1083.2|1082.7|1083.4|1082.9|1083|1082.5|268
1719507000000|2024-06-27 16:50:00|1083.1|1082.6|1083.3|1082.8|1083.4|1082.9|1083.1|1082.6|263
1719507300000|2024-06-27 16:55:00|1083.2|1082.7|1082.9|1082.4|1083.3|1082.8|1082.9|1082.4|644
1719507600000|2024-06-27 17:00:00|1083|1082.5|1083.3|1082.8|1083.4|1082.9|1082.9|1082.4|400
1719507900000|2024-06-27 17:05:00|1083.2|1082.7|1082.7|1082.2|1083.2|1082.7|1082.7|1082.2|311
1719508200000|2024-06-27 17:10:00|1082.8|1082.3|1082.4|1081.9|1082.8|1082.3|1082.2|1081.7|508
1719508500000|2024-06-27 17:15:00|1082.3|1081.8|1082.2|1081.7|1082.3|1081.8|1081.9|1081.4|726
1719508800000|2024-06-27 17:20:00|1082.3|1081.8|1083.5|1083|1083.5|1083|1082.3|1081.8|1077
1719509100000|2024-06-27 17:25:00|1083.4|1082.9|1084.4|1083.9|1084.4|1083.9|1083.4|1082.9|1206
1719509400000|2024-06-27 17:30:00|1084.3|1083.8|1084.1|1083.6|1084.5|1084|1083.9|1083.4|1108
1719509700000|2024-06-27 17:35:00|1084.2|1083.7|1084.4|1083.9|1084.5|1084|1084.1|1083.6|509
1719510000000|2024-06-27 17:40:00|1084.5|1084|1083.6|1083.1|1084.7|1084.2|1083.6|1083.1|521
1719510300000|2024-06-27 17:45:00|1083.5|1083|1083.3|1082.8|1083.5|1083|1083.3|1082.8|377
1719510600000|2024-06-27 17:50:00|1083.2|1082.7|1083.3|1082.8|1083.3|1082.8|1083.1|1082.6|432
1719510900000|2024-06-27 17:55:00|1083.2|1082.7|1082.8|1082.3|1083.3|1082.8|1082.8|1082.3|328
1719511200000|2024-06-27 18:00:00|1082.7|1082.2|1081.9|1081.4|1082.7|1082.2|1081.5|1081|745
1719511500000|2024-06-27 18:05:00|1081.8|1081.3|1081.9|1081.4|1082.2|1081.7|1081.7|1081.2|289
1719511800000|2024-06-27 18:10:00|1081.8|1081.3|1081.7|1081.2|1082|1081.5|1081.7|1081.2|341
1719512100000|2024-06-27 18:15:00|1081.6|1081.1|1081.5|1081|1081.9|1081.4|1081.4|1080.9|385
1719512400000|2024-06-27 18:20:00|1081.6|1081.1|1081.6|1081.1|1081.7|1081.2|1081.5|1081|368
1719512700000|2024-06-27 18:25:00|1081.5|1081|1081.6|1081.1|1081.6|1081.1|1081.3|1080.8|399
1719513000000|2024-06-27 18:30:00|1081.5|1081|1082.2|1081.7|1082.2|1081.7|1081.5|1081|335
1719513300000|2024-06-27 18:35:00|1082.3|1081.8|1081.8|1081.3|1082.3|1081.8|1081.7|1081.2|354
1719513600000|2024-06-27 18:40:00|1081.9|1081.4|1081.7|1081.2|1082|1081.5|1081.6|1081.1|403
1719513900000|2024-06-27 18:45:00|1081.6|1081.1|1082.5|1082|1082.7|1082.2|1081.6|1081.1|631
1719514200000|2024-06-27 18:50:00|1082.6|1082.1|1083.2|1082.7|1083.4|1082.9|1082.6|1082.1|401
1719514500000|2024-06-27 18:55:00|1083.3|1082.8|1083.8|1083.3|1084|1083.5|1083.2|1082.7|593
1719514800000|2024-06-27 19:00:00|1083.9|1083.4|1083.3|1082.8|1083.9|1083.4|1083.2|1082.7|654
1719515100000|2024-06-27 19:05:00|1083.2|1082.7|1083.3|1082.8|1083.3|1082.8|1083|1082.5|333
1719515400000|2024-06-27 19:10:00|1083.4|1082.9|1083.4|1082.9|1083.6|1083.1|1083.3|1082.8|233
1719515700000|2024-06-27 19:15:00|1083.5|1083|1082.8|1082.3|1083.5|1083|1082.8|1082.3|500
1719516000000|2024-06-27 19:20:00|1082.9|1082.4|1083.1|1082.6|1083.3|1082.8|1082.8|1082.3|418
1719516300000|2024-06-27 19:25:00|1083|1082.5|1083|1082.5|1083.2|1082.7|1082.9|1082.4|327
1719516600000|2024-06-27 19:30:00|1083.1|1082.6|1082.6|1082.1|1083.1|1082.6|1082.6|1082.1|619
1719516900000|2024-06-27 19:35:00|1082.7|1082.2|1082.7|1082.2|1082.8|1082.3|1082.5|1082|671
1719517200000|2024-06-27 19:40:00|1082.8|1082.3|1082.6|1082.1|1082.9|1082.4|1082.6|1082.1|501
1719517500000|2024-06-27 19:45:00|1082.7|1082.2|1082.2|1081.7|1082.8|1082.3|1082.2|1081.7|1067
1719517800000|2024-06-27 19:50:00|1082.3|1081.8|1081.7|1081.2|1082.4|1081.9|1081.6|1081.1|1586
1719518100000|2024-06-27 19:55:00|1081.8|1081.3|1082.7|1082.2|1082.8|1082.3|1081.8|1081.3|11932
1719518400000|2024-06-27 20:00:00|1083.3|1081.3|1083.4|1081.4|1083.5|1081.5|1083.1|1081.1|848
1719518700000|2024-06-27 20:05:00|1083.3|1081.3|1083.6|1081.6|1083.6|1081.6|1083.3|1081.3|77
1719519000000|2024-06-27 20:10:00|1083.5|1081.5|1083.8|1081.8|1083.8|1081.8|1083.5|1081.5|85
1719519300000|2024-06-27 20:15:00|1083.9|1081.9|1083.8|1081.8|1083.9|1081.9|1083.7|1081.7|52
1719519600000|2024-06-27 20:20:00|1083.9|1081.9|1084|1082|1084|1082|1083.9|1081.9|25
1719519900000|2024-06-27 20:25:00|||||||||10
1719520200000|2024-06-27 20:30:00|1083.9|1081.9|1083.8|1081.8|1083.9|1081.9|1083.8|1081.8|14
1719521100000|2024-06-27 20:45:00|1083.9|1081.9|1083.7|1081.7|1083.9|1081.9|1083.7|1081.7|11
1719521400000|2024-06-27 20:50:00|1083.8|1081.8|1083.9|1081.9|1083.9|1081.9|1083.8|1081.8|25
1719521700000|2024-06-27 20:55:00|1083.7|1081.7|1083.9|1081.9|1084|1082|1083.7|1081.7|29
1719525600000|2024-06-27 22:00:00|1084.1|1082.1|1083.8|1081.8|1084.1|1082.1|1083.7|1081.7|0
1719525900000|2024-06-27 22:05:00|1083.7|1081.7|1083.9|1081.9|1083.9|1081.9|1083.7|1081.7|0
1719526200000|2024-06-27 22:10:00|1084|1082|1084|1082|1084|1082|1084|1082|0
1719526500000|2024-06-27 22:15:00|1083.9|1081.9|1084|1082|1084|1082|1083.9|1081.9|0
1719526800000|2024-06-27 22:20:00|1083.9|1081.9|1084.1|1082.1|1084.1|1082.1|1083.9|1081.9|0
1719527100000|2024-06-27 22:25:00|1084.2|1082.2|1084.4|1082.4|1084.4|1082.4|1084.1|1082.1|0
1719527400000|2024-06-27 22:30:00|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|1084.4|1082.4|0
1719527700000|2024-06-27 22:35:00|1084.6|1082.6|1084.5|1082.5|1084.6|1082.6|1084.4|1082.4|0
1719528300000|2024-06-27 22:45:00|1084.6|1082.6|1084.6|1082.6|1084.7|1082.7|1084.6|1082.6|0
1719528600000|2024-06-27 22:50:00|1084.7|1082.7|1084.6|1082.6|1084.7|1082.7|1084.6|1082.6|0
1719528900000|2024-06-27 22:55:00|1084.5|1082.5|1084.5|1082.5|1084.6|1082.6|1084.5|1082.5|0
1719529200000|2024-06-27 23:00:00|1084.6|1082.6|1084.6|1082.6|1084.6|1082.6|1084.6|1082.6|0
1719529500000|2024-06-27 23:05:00|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|0
1719530400000|2024-06-27 23:20:00|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|0
1719530700000|2024-06-27 23:25:00|1084.9|1082.9|1084.9|1082.9|1084.9|1082.9|1084.9|1082.9|0
1719531000000|2024-06-27 23:30:00|1084.8|1082.8|1085|1083|1085|1083|1084.8|1082.8|0
1719531600000|2024-06-27 23:40:00|1084.9|1082.9|1085|1083|1085|1083|1084.9|1082.9|0
1719531900000|2024-06-27 23:45:00|1084.9|1082.9|1085|1083|1085|1083|1084.9|1082.9|0
1719532500000|2024-06-27 23:55:00|1085.1|1083.1|1085.1|1083.1|1085.1|1083.1|1085|1083|0
1719532800000|2024-06-28 00:00:00|1085.2|1083.2|1085.3|1083.3|1086.2|1084.2|1085.2|1083.2|97
1719533100000|2024-06-28 00:05:00|1085.4|1083.4|1084.8|1082.8|1085.4|1083.4|1084.7|1082.7|87
1719533400000|2024-06-28 00:10:00|1084.9|1082.9|1085.3|1083.3|1085.4|1083.4|1084.9|1082.9|23
1719533700000|2024-06-28 00:15:00|1085|1083|1084.9|1082.9|1085.1|1083.1|1084.5|1082.5|37
1719534000000|2024-06-28 00:20:00|1084.7|1082.7|1084.5|1082.5|1084.7|1082.7|1084.5|1082.5|8
1719534300000|2024-06-28 00:25:00|1084.3|1082.3|1084.5|1082.5|1084.5|1082.5|1084.3|1082.3|18
1719534600000|2024-06-28 00:30:00|1084.2|1082.2|1084.4|1082.4|1084.4|1082.4|1084.1|1082.1|8
1719534900000|2024-06-28 00:35:00|1084.3|1082.3|1083.9|1081.9|1084.5|1082.5|1083.8|1081.8|87
1719535200000|2024-06-28 00:40:00|1083.6|1081.6|1083.8|1081.8|1083.8|1081.8|1083.6|1081.6|18
1719535500000|2024-06-28 00:45:00|1083.7|1081.7|1084|1082|1084.3|1082.3|1083.6|1081.6|110
1719535800000|2024-06-28 00:50:00|1084.1|1082.1|1083.5|1081.5|1084.2|1082.2|1083.5|1081.5|93
1719536100000|2024-06-28 00:55:00|1083.4|1081.4|1082.2|1080.2|1083.4|1081.4|1082.2|1080.2|96
1719536400000|2024-06-28 01:00:00|1081.8|1079.8|1081.9|1079.9|1082.1|1080.1|1081.8|1079.8|23
1719536700000|2024-06-28 01:05:00|1082|1080|1081.6|1079.6|1082.1|1080.1|1081.6|1079.6|21
1719537000000|2024-06-28 01:10:00|1081.7|1079.7|1081.6|1079.6|1081.9|1079.9|1081.6|1079.6|10
1719537300000|2024-06-28 01:15:00|1081.8|1079.8|1080.8|1078.8|1081.8|1079.8|1080.7|1078.7|95
1719537600000|2024-06-28 01:20:00|1080.7|1078.7|1081.6|1079.6|1081.6|1079.6|1080.7|1078.7|42
1719537900000|2024-06-28 01:25:00|1081.7|1079.7|1081.8|1079.8|1082.3|1080.3|1081.4|1079.4|135
1719538200000|2024-06-28 01:30:00|1082.1|1080.1|1082.1|1080.1|1083.2|1081.2|1081.9|1079.9|95
1719538500000|2024-06-28 01:35:00|1082|1080|1083.7|1081.7|1083.8|1081.8|1082|1080|61
1719538800000|2024-06-28 01:40:00|1083.8|1081.8|1084.6|1082.6|1084.8|1082.8|1083.8|1081.8|32
1719539100000|2024-06-28 01:45:00|1084.8|1082.8|1085.3|1083.3|1085.3|1083.3|1084.8|1082.8|27
1719539400000|2024-06-28 01:50:00|1085.4|1083.4|1087|1085|1087.1|1085.1|1085.4|1083.4|110
1719539700000|2024-06-28 01:55:00|1086.9|1084.9|1088.2|1086.2|1088.2|1086.2|1086.9|1084.9|131
1719540000000|2024-06-28 02:00:00|1088.3|1086.3|1087.8|1085.8|1088.7|1086.7|1087.6|1085.6|33
1719540300000|2024-06-28 02:05:00|1087.5|1085.5|1088.6|1086.6|1088.7|1086.7|1087.5|1085.5|8
1719540600000|2024-06-28 02:10:00|1088.7|1086.7|1089.7|1087.7|1089.7|1087.7|1088.6|1086.6|86
1719540900000|2024-06-28 02:15:00|1089.5|1087.5|1089.8|1087.8|1090.1|1088.1|1089.4|1087.4|16
1719541200000|2024-06-28 02:20:00|1090|1088|1091.1|1089.1|1091.1|1089.1|1090|1088|79
1719541500000|2024-06-28 02:25:00|1090.2|1088.2|1090.6|1088.6|1090.6|1088.6|1090.2|1088.2|7
1719541800000|2024-06-28 02:30:00|1090.5|1088.5|1091|1089|1091.2|1089.2|1090.5|1088.5|8
1719542100000|2024-06-28 02:35:00|1090.2|1088.2|1090.2|1088.2|1090.4|1088.4|1089.7|1087.7|19
1719542400000|2024-06-28 02:40:00|1090|1088|1090.1|1088.1|1090.5|1088.5|1090|1088|22
1719542700000|2024-06-28 02:45:00|1089.7|1087.7|1089.6|1087.6|1090|1088|1089.6|1087.6|25
1719543000000|2024-06-28 02:50:00|||||||||4
1719543300000|2024-06-28 02:55:00|1089.4|1087.4|1089.8|1087.8|1089.8|1087.8|1089.2|1087.2|11
1719543600000|2024-06-28 03:00:00|1089.9|1087.9|1088.7|1086.7|1089.9|1087.9|1088.7|1086.7|89
1719543900000|2024-06-28 03:05:00|1088.4|1086.4|1088|1086|1088.4|1086.4|1088|1086|11
1719544200000|2024-06-28 03:10:00|1087.7|1085.7|1087.5|1085.5|1087.9|1085.9|1087.3|1085.3|22
1719544500000|2024-06-28 03:15:00|1087.6|1085.6|1088.2|1086.2|1088.3|1086.3|1087.6|1085.6|19
1719544800000|2024-06-28 03:20:00|1088.4|1086.4|1088|1086|1088.5|1086.5|1087.9|1085.9|59
1719545400000|2024-06-28 03:30:00|1089|1087|1089.1|1087.1|1089.3|1087.3|1088.7|1086.7|17
1719545700000|2024-06-28 03:35:00|1089|1087|1089.6|1087.6|1089.7|1087.7|1089|1087|19
1719546000000|2024-06-28 03:40:00|1089.5|1087.5|1089.7|1087.7|1089.7|1087.7|1089.5|1087.5|135
1719546300000|2024-06-28 03:45:00|1089.8|1087.8|1090.5|1088.5|1090.5|1088.5|1089.8|1087.8|56
1719546600000|2024-06-28 03:50:00|1090.4|1088.4|1090.5|1088.5|1090.5|1088.5|1090.2|1088.2|25
1719546900000|2024-06-28 03:55:00|1090.6|1088.6|1090.7|1088.7|1090.8|1088.8|1090.6|1088.6|21
1719547200000|2024-06-28 04:00:00|1090.6|1088.6|1090.3|1088.3|1090.6|1088.6|1090.3|1088.3|31
1719547500000|2024-06-28 04:05:00|1090.2|1088.2|1090.1|1088.1|1090.2|1088.2|1090.1|1088.1|21
1719547800000|2024-06-28 04:10:00|1090.4|1088.4|1090.6|1088.6|1090.9|1088.9|1090.4|1088.4|41
1719548100000|2024-06-28 04:15:00|1090.5|1088.5|1090.4|1088.4|1090.5|1088.5|1090.4|1088.4|29
1719548400000|2024-06-28 04:20:00|1090.3|1088.3|1090.5|1088.5|1090.5|1088.5|1090.3|1088.3|13
1719548700000|2024-06-28 04:25:00|1090.4|1088.4|1090|1088|1090.4|1088.4|1090|1088|75
1719549000000|2024-06-28 04:30:00|1089.9|1087.9|1089.6|1087.6|1089.9|1087.9|1089.3|1087.3|293
1719549300000|2024-06-28 04:35:00|1089.5|1087.5|1089.6|1087.6|1089.6|1087.6|1089.5|1087.5|11
1719549600000|2024-06-28 04:40:00|1089.5|1087.5|1089.4|1087.4|1089.5|1087.5|1089.3|1087.3|22
1719549900000|2024-06-28 04:45:00|1089.7|1087.7|1089.4|1087.4|1089.7|1087.7|1089.2|1087.2|63
1719550200000|2024-06-28 04:50:00|1089.5|1087.5|1089.2|1087.2|1089.5|1087.5|1089.1|1087.1|106
1719550500000|2024-06-28 04:55:00|1089.1|1087.1|1089.5|1087.5|1089.5|1087.5|1089.1|1087.1|14
1719550800000|2024-06-28 05:00:00|1089.6|1087.6|1088.9|1086.9|1089.6|1087.6|1088.9|1086.9|243
1719551100000|2024-06-28 05:05:00|1089|1087|1088.9|1086.9|1089.3|1087.3|1088.9|1086.9|199
1719551400000|2024-06-28 05:10:00|1088.8|1086.8|1089.1|1087.1|1089.4|1087.4|1088.8|1086.8|78
1719551700000|2024-06-28 05:15:00|1089.3|1087.3|1089.4|1087.4|1089.6|1087.6|1089.3|1087.3|30
1719552000000|2024-06-28 05:20:00|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1089.2|1087.2|40
1719552300000|2024-06-28 05:25:00|1089.4|1087.4|1089.5|1087.5|1089.8|1087.8|1089|1087|56
1719552600000|2024-06-28 05:30:00|1089.6|1087.6|1089.5|1087.5|1089.9|1087.9|1089.2|1087.2|232
1719552900000|2024-06-28 05:35:00|1089.6|1087.6|1089.5|1087.5|1090.2|1088.2|1089.4|1087.4|53
1719553200000|2024-06-28 05:40:00|1089.4|1087.4|1089.5|1087.5|1089.8|1087.8|1089.4|1087.4|55
1719553500000|2024-06-28 05:45:00|1089.6|1087.6|1088.8|1086.8|1089.6|1087.6|1088.8|1086.8|56
1719553800000|2024-06-28 05:50:00|1088.7|1086.7|1088.7|1086.7|1088.8|1086.8|1088.5|1086.5|84
1719554100000|2024-06-28 05:55:00|1088.6|1086.6|1088.8|1086.8|1089|1087|1088.6|1086.6|89
1719554400000|2024-06-28 06:00:00|1088.7|1086.7|1088.9|1086.9|1088.9|1086.9|1088.5|1086.5|58
1719554700000|2024-06-28 06:05:00|1089|1087|1089.1|1087.1|1089.5|1087.5|1089|1087|58
1719555000000|2024-06-28 06:10:00|1089|1087|1089.2|1087.2|1089.2|1087.2|1088.9|1086.9|63
1719555300000|2024-06-28 06:15:00|1089.3|1087.3|1089.2|1087.2|1089.4|1087.4|1089.1|1087.1|41
1719555600000|2024-06-28 06:20:00|1089.1|1087.1|1089.5|1087.5|1089.5|1087.5|1089.1|1087.1|68
1719555900000|2024-06-28 06:25:00|1089.4|1087.4|1089.4|1087.4|1089.7|1087.7|1089.4|1087.4|50
1719556200000|2024-06-28 06:30:00|1089.3|1087.3|1089.3|1087.3|1089.5|1087.5|1089|1087|195
1719556500000|2024-06-28 06:35:00|1089.4|1087.4|1089.2|1087.2|1089.5|1087.5|1089|1087|104
1719556800000|2024-06-28 06:40:00|1089.3|1087.3|1089.1|1087.1|1089.3|1087.3|1089|1087|43
1719557100000|2024-06-28 06:45:00|1089.2|1087.2|1089.7|1087.7|1089.7|1087.7|1089|1087|84
1719557400000|2024-06-28 06:50:00|1089.6|1087.6|1089.3|1087.3|1089.6|1087.6|1089.3|1087.3|189
1719557700000|2024-06-28 06:55:00|1089.2|1087.2|1089.4|1087.4|1089.6|1087.6|1089.1|1087.1|157
1719558000000|2024-06-28 07:00:00|1089.5|1087.5|1088.9|1086.9|1089.6|1087.6|1088.9|1086.9|487
1719558300000|2024-06-28 07:05:00|1089|1087|1089.6|1087.6|1089.6|1087.6|1088.9|1086.9|530
1719558600000|2024-06-28 07:10:00|1089.5|1087.5|1089.5|1087.5|1089.9|1087.9|1089.5|1087.5|487
1719558900000|2024-06-28 07:15:00|1089.7|1087.7|1089.2|1087.2|1089.9|1087.9|1089|1087|347
1719559200000|2024-06-28 07:20:00|1089.1|1087.1|1089.1|1087.1|1089.4|1087.4|1089.1|1087.1|411
1719559500000|2024-06-28 07:25:00|1089.2|1087.2|1089.7|1087.7|1089.7|1087.7|1089.2|1087.2|185
1719559800000|2024-06-28 07:30:00|1089.6|1087.6|1089.5|1087.5|1089.8|1087.8|1089.4|1087.4|206
1719560100000|2024-06-28 07:35:00|1089.6|1087.6|1089.3|1087.3|1089.6|1087.6|1089.2|1087.2|125
1719560400000|2024-06-28 07:40:00|1089.4|1087.4|1090.1|1088.1|1090.2|1088.2|1089.4|1087.4|123
1719560700000|2024-06-28 07:45:00|1090|1088|1089.4|1087.4|1090|1088|1089.4|1087.4|185
1719561000000|2024-06-28 07:50:00|1089.5|1087.5|1089.3|1087.3|1089.7|1087.7|1089.2|1087.2|89
1719561300000|2024-06-28 07:55:00|1089.4|1087.4|1089.5|1087.5|1089.8|1087.8|1089.3|1087.3|147
1719561600000|2024-06-28 08:00:00|1089.4|1087.4|1088.9|1086.9|1089.5|1087.5|1088.9|1086.9|216
1719561900000|2024-06-28 08:05:00|1088.8|1086.8|1088.5|1086.5|1089|1087|1088.5|1086.5|448
1719562200000|2024-06-28 08:10:00|1088.6|1086.6|1089.3|1087.3|1089.4|1087.4|1088.5|1086.5|300
1719562500000|2024-06-28 08:15:00|1089.2|1087.2|1089.6|1087.6|1089.7|1087.7|1089.2|1087.2|74
1719562800000|2024-06-28 08:20:00|1089.5|1087.5|1089.8|1087.8|1089.9|1087.9|1089.5|1087.5|82
1719563100000|2024-06-28 08:25:00|1090|1088|1090.2|1088.2|1090.3|1088.3|1089.9|1087.9|98
1719563400000|2024-06-28 08:30:00|1090.3|1088.3|1090.1|1088.1|1090.4|1088.4|1090.1|1088.1|121
1719563700000|2024-06-28 08:35:00|1090.2|1088.2|1090.5|1088.5|1090.6|1088.6|1090.2|1088.2|37
1719564000000|2024-06-28 08:40:00|1090.6|1088.6|1091|1089|1091.2|1089.2|1090.6|1088.6|179
1719564300000|2024-06-28 08:45:00|1090.9|1088.9|1090.9|1088.9|1091|1089|1090.7|1088.7|136
1719564600000|2024-06-28 08:50:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1090.9|1088.9|162
1719564900000|2024-06-28 08:55:00|1091.1|1089.1|1090.9|1088.9|1091.1|1089.1|1090.9|1088.9|72
1719565200000|2024-06-28 09:00:00|1091|1089|1091.5|1089.5|1091.5|1089.5|1090.9|1088.9|801
1719565500000|2024-06-28 09:05:00|1091.4|1089.4|1091.7|1089.7|1091.7|1089.7|1091.2|1089.2|402
1719565800000|2024-06-28 09:10:00|1091.6|1089.6|1092.1|1090.1|1092.1|1090.1|1091.6|1089.6|158
1719566100000|2024-06-28 09:15:00|1092.2|1090.2|1092.4|1090.4|1092.5|1090.5|1092.2|1090.2|295
1719566400000|2024-06-28 09:20:00|1092.5|1090.5|1092.3|1090.3|1092.9|1090.9|1092.2|1090.2|245
1719566700000|2024-06-28 09:25:00|1092.2|1090.2|1092.4|1090.4|1092.6|1090.6|1092.2|1090.2|708
1719567000000|2024-06-28 09:30:00|1092.5|1090.5|1091.8|1089.8|1092.6|1090.6|1091.7|1089.7|654
1719567300000|2024-06-28 09:35:00|1091.7|1089.7|1092.2|1090.2|1092.2|1090.2|1091.7|1089.7|91
1719567600000|2024-06-28 09:40:00|1092.1|1090.1|1092.4|1090.4|1092.4|1090.4|1092.1|1090.1|203
1719567900000|2024-06-28 09:45:00|1092.5|1090.5|1092.9|1090.9|1092.9|1090.9|1092.4|1090.4|216
1719568200000|2024-06-28 09:50:00|1092.8|1090.8|1092.7|1090.7|1092.9|1090.9|1092.7|1090.7|214
1719568500000|2024-06-28 09:55:00|1092.8|1090.8|1092.2|1090.2|1092.8|1090.8|1092.2|1090.2|177
1719568800000|2024-06-28 10:00:00|1092.1|1090.1|1092.1|1090.1|1092.1|1090.1|1091.9|1089.9|87
1719569100000|2024-06-28 10:05:00|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1092.1|1090.1|106
1719569400000|2024-06-28 10:10:00|1092|1090|1092.1|1090.1|1092.2|1090.2|1092|1090|29
1719569700000|2024-06-28 10:15:00|1091.9|1089.9|1091.8|1089.8|1091.9|1089.9|1091.7|1089.7|35
1719570000000|2024-06-28 10:20:00|1091.9|1089.9|1092.1|1090.1|1092.2|1090.2|1091.8|1089.8|91
1719570300000|2024-06-28 10:25:00|1092|1090|1092.2|1090.2|1092.2|1090.2|1092|1090|62
1719570600000|2024-06-28 10:30:00|1092.3|1090.3|1092.1|1090.1|1092.3|1090.3|1092|1090|85
1719570900000|2024-06-28 10:35:00|1092.2|1090.2|1092.7|1090.7|1092.7|1090.7|1092.2|1090.2|29
1719571200000|2024-06-28 10:40:00|1092.6|1090.6|1092.8|1090.8|1092.8|1090.8|1092.6|1090.6|72
1719571500000|2024-06-28 10:45:00|1092.9|1090.9|1093|1091|1093.1|1091.1|1092.7|1090.7|151
1719571800000|2024-06-28 10:50:00|1092.9|1090.9|1093|1091|1093.2|1091.2|1092.9|1090.9|91
1719572100000|2024-06-28 10:55:00|1093.1|1091.1|1093|1091|1093.2|1091.2|1092.9|1090.9|193
1719572400000|2024-06-28 11:00:00|1092.9|1090.9|1092.6|1090.6|1092.9|1090.9|1092.6|1090.6|96
1719572700000|2024-06-28 11:05:00|1092.5|1090.5|1092.5|1090.5|1092.6|1090.6|1092.5|1090.5|82
1719573000000|2024-06-28 11:10:00|1092.4|1090.4|1092.2|1090.2|1092.4|1090.4|1092.2|1090.2|21
1719573300000|2024-06-28 11:15:00|1092.1|1090.1|1092.1|1090.1|1092.2|1090.2|1092|1090|28
1719573600000|2024-06-28 11:20:00|1092|1090|1091.6|1089.6|1092.1|1090.1|1091.6|1089.6|95
1719573900000|2024-06-28 11:25:00|1091.5|1089.5|1091.4|1089.4|1091.5|1089.5|1091.2|1089.2|210
1719574200000|2024-06-28 11:30:00|1091.5|1089.5|1091.2|1089.2|1091.6|1089.6|1091.1|1089.1|225
1719574500000|2024-06-28 11:35:00|1091.1|1089.1|1091.3|1089.3|1091.4|1089.4|1091|1089|73
1719574800000|2024-06-28 11:40:00|1091.4|1089.4|1091.3|1089.3|1091.5|1089.5|1091.3|1089.3|49
1719575100000|2024-06-28 11:45:00|1091.5|1089.5|1091.2|1089.2|1091.5|1089.5|1091.1|1089.1|144
1719575400000|2024-06-28 11:50:00|1091.3|1089.3|1091.4|1089.4|1091.6|1089.6|1091.3|1089.3|207
1719575700000|2024-06-28 11:55:00|1091.3|1089.3|1091.1|1089.1|1091.3|1089.3|1091.1|1089.1|146
1719576000000|2024-06-28 12:00:00|1091.2|1089.2|1091.2|1089.2|1091.4|1089.4|1091.2|1089.2|145
1719576300000|2024-06-28 12:05:00|1091.1|1089.1|1090.9|1088.9|1091.1|1089.1|1090.7|1088.7|321
1719576600000|2024-06-28 12:10:00|1091|1089|1090.9|1088.9|1091|1089|1090.7|1088.7|151
1719576900000|2024-06-28 12:15:00|1091|1089|1091.3|1089.3|1091.5|1089.5|1091|1089|100
1719577200000|2024-06-28 12:20:00|1091.2|1089.2|1090.8|1088.8|1091.2|1089.2|1090.7|1088.7|158
1719577500000|2024-06-28 12:25:00|1090.7|1088.7|1091.3|1089.3|1091.6|1089.6|1090.6|1088.6|243
1719577800000|2024-06-28 12:30:00|1090.3|1088.3|1092|1090|1093.5|1091.5|1090.3|1088.3|1038
1719578100000|2024-06-28 12:35:00|1092.1|1090.1|1091.9|1089.9|1092.1|1090.1|1091.4|1089.4|313
1719578400000|2024-06-28 12:40:00|1091.8|1089.8|1091.1|1089.1|1091.8|1089.8|1090.6|1088.6|236
1719578700000|2024-06-28 12:45:00|1091|1089|1090.5|1088.5|1091.3|1089.3|1090.5|1088.5|242
1719579000000|2024-06-28 12:50:00|1090.4|1088.4|1090.5|1088.5|1090.6|1088.6|1090.3|1088.3|175
1719579300000|2024-06-28 12:55:00|1090.4|1088.4|1090.2|1088.2|1090.5|1088.5|1090.1|1088.1|101
1719579600000|2024-06-28 13:00:00|1090.1|1088.1|1090.4|1088.4|1090.4|1088.4|1090|1088|365
1719579900000|2024-06-28 13:05:00|1090.5|1088.5|1091|1089|1091.1|1089.1|1090.3|1088.3|141
1719580200000|2024-06-28 13:10:00|1091.1|1089.1|1091.1|1089.1|1091.6|1089.6|1091|1089|193
1719580500000|2024-06-28 13:15:00|1091|1089|1090.8|1088.8|1091.2|1089.2|1090.7|1088.7|134
1719580800000|2024-06-28 13:20:00|1090.6|1088.6|1090|1088|1090.6|1088.6|1090|1088|233
1719581100000|2024-06-28 13:25:00|1090.1|1088.1|1089.5|1087.5|1090.2|1088.2|1089.4|1087.4|462
1719581400000|2024-06-28 13:30:00|1088.8|1088.3|1087.7|1087.2|1088.9|1088.4|1087|1086.5|4853
1719581700000|2024-06-28 13:35:00|1087.8|1087.3|1088.5|1088|1088.9|1088.4|1087.8|1087.3|1511
1719582000000|2024-06-28 13:40:00|1088.4|1087.9|1088.6|1088.1|1088.9|1088.4|1087.7|1087.2|1303
1719582300000|2024-06-28 13:45:00|1088.7|1088.2|1088.1|1087.6|1088.7|1088.2|1087.7|1087.2|920
1719582600000|2024-06-28 13:50:00|1088.2|1087.7|1088|1087.5|1088.3|1087.8|1087.6|1087.1|1073
1719582900000|2024-06-28 13:55:00|1087.9|1087.4|1087.5|1087|1088.1|1087.6|1087.5|1087|943
1719583200000|2024-06-28 14:00:00|1088.1|1087.6|1088.1|1087.6|1088.5|1088|1087.4|1086.9|2385
1719583500000|2024-06-28 14:05:00|1088.2|1087.7|1088|1087.5|1088.6|1088.1|1087.8|1087.3|1495
1719583800000|2024-06-28 14:10:00|1088.1|1087.6|1088.8|1088.3|1088.9|1088.4|1088|1087.5|1690
1719584100000|2024-06-28 14:15:00|1088.9|1088.4|1087.8|1087.3|1088.9|1088.4|1087.7|1087.2|1095
1719584400000|2024-06-28 14:20:00|1087.7|1087.2|1088.5|1088|1088.9|1088.4|1087.5|1087|615
1719584700000|2024-06-28 14:25:00|1088.7|1088.2|1089.1|1088.6|1090.1|1089.6|1088.7|1088.2|963
1719585000000|2024-06-28 14:30:00|1089|1088.5|1089.7|1089.2|1089.9|1089.4|1089|1088.5|343
1719585300000|2024-06-28 14:35:00|1089.8|1089.3|1088.8|1088.3|1089.8|1089.3|1088.8|1088.3|511
1719585600000|2024-06-28 14:40:00|1088.9|1088.4|1089.1|1088.6|1089.1|1088.6|1088|1087.5|787
1719585900000|2024-06-28 14:45:00|1089.2|1088.7|1089.8|1089.3|1090|1089.5|1089.2|1088.7|486
1719586200000|2024-06-28 14:50:00|1089.7|1089.2|1089.8|1089.3|1089.9|1089.4|1089.2|1088.7|499
1719586500000|2024-06-28 14:55:00|1089.9|1089.4|1089.3|1088.8|1089.9|1089.4|1089|1088.5|465
1719586800000|2024-06-28 15:00:00|1089.2|1088.7|1088.1|1087.6|1089.2|1088.7|1087.8|1087.3|952
1719587100000|2024-06-28 15:05:00|1088|1087.5|1087.5|1087|1088.3|1087.8|1087.4|1086.9|741
1719587400000|2024-06-28 15:10:00|1087.4|1086.9|1087.6|1087.1|1087.9|1087.4|1087.3|1086.8|957
1719587700000|2024-06-28 15:15:00|1087.7|1087.2|1088|1087.5|1088|1087.5|1087.5|1087|697
1719588000000|2024-06-28 15:20:00|1087.9|1087.4|1088.9|1088.4|1089|1088.5|1087.9|1087.4|684
1719588300000|2024-06-28 15:25:00|1088.8|1088.3|1088.2|1087.7|1088.9|1088.4|1087.9|1087.4|1984
1719588600000|2024-06-28 15:30:00|1088.3|1087.8|1089|1088.5|1089.1|1088.6|1088.2|1087.7|1125
1719588900000|2024-06-28 15:35:00|1089.1|1088.6|1089.9|1089.4|1089.9|1089.4|1089|1088.5|784
1719589200000|2024-06-28 15:40:00|1090|1089.5|1089.4|1088.9|1090.3|1089.8|1089.3|1088.8|988
1719589500000|2024-06-28 15:45:00|1089.5|1089|1089|1088.5|1089.5|1089|1088.9|1088.4|242
1719589800000|2024-06-28 15:50:00|1089.1|1088.6|1088.7|1088.2|1089.2|1088.7|1088.5|1088|361
1719590100000|2024-06-28 15:55:00|1088.6|1088.1|1088.4|1087.9|1088.8|1088.3|1088.3|1087.8|505
1719590400000|2024-06-28 16:00:00|1088.3|1087.8|1088.3|1087.8|1088.5|1088|1088.1|1087.6|698
1719590700000|2024-06-28 16:05:00|1088.2|1087.7|1086.9|1086.4|1088.3|1087.8|1086.6|1086.1|1333
1719591000000|2024-06-28 16:10:00|1086.8|1086.3|1086.8|1086.3|1086.9|1086.4|1086.5|1086|575
1719591300000|2024-06-28 16:15:00|1086.9|1086.4|1086.4|1085.9|1087|1086.5|1086.1|1085.6|624
1719591600000|2024-06-28 16:20:00|1086.5|1086|1086.5|1086|1086.6|1086.1|1086.1|1085.6|570
1719591900000|2024-06-28 16:25:00|1086.6|1086.1|1086.4|1085.9|1086.7|1086.2|1086.4|1085.9|440
1719592200000|2024-06-28 16:30:00|1086.3|1085.8|1086.3|1085.8|1086.7|1086.2|1086|1085.5|610
1719592500000|2024-06-28 16:35:00|1086.2|1085.7|1085.2|1084.7|1086.4|1085.9|1085.1|1084.6|801
1719592800000|2024-06-28 16:40:00|1085.1|1084.6|1085.3|1084.8|1085.3|1084.8|1084.7|1084.2|929
1719593100000|2024-06-28 16:45:00|1085.4|1084.9|1085.5|1085|1085.6|1085.1|1084.8|1084.3|790
1719593400000|2024-06-28 16:50:00|1085.4|1084.9|1085.5|1085|1085.7|1085.2|1085.3|1084.8|385
1719593700000|2024-06-28 16:55:00|1085.6|1085.1|1085.8|1085.3|1085.8|1085.3|1085.5|1085|526
1719594000000|2024-06-28 17:00:00|1085.7|1085.2|1085.7|1085.2|1085.8|1085.3|1085.3|1084.8|702
1719594300000|2024-06-28 17:05:00|1085.8|1085.3|1086.6|1086.1|1086.6|1086.1|1085.7|1085.2|545
1719594600000|2024-06-28 17:10:00|1086.5|1086|1086.3|1085.8|1086.6|1086.1|1085.9|1085.4|1135
1719594900000|2024-06-28 17:15:00|1086.2|1085.7|1086.2|1085.7|1086.3|1085.8|1086|1085.5|643
1719595200000|2024-06-28 17:20:00|1086.3|1085.8|1086.4|1085.9|1086.6|1086.1|1086.2|1085.7|463
1719595500000|2024-06-28 17:25:00|1086.3|1085.8|1085.8|1085.3|1086.4|1085.9|1085.7|1085.2|490
1719595800000|2024-06-28 17:30:00|1085.7|1085.2|1085.8|1085.3|1086.1|1085.6|1085.6|1085.1|453
1719596100000|2024-06-28 17:35:00|1085.7|1085.2|1086|1085.5|1086|1085.5|1085.7|1085.2|523
1719596400000|2024-06-28 17:40:00|1085.9|1085.4|1085.5|1085|1086.1|1085.6|1085.4|1084.9|523
1719596700000|2024-06-28 17:45:00|1085.6|1085.1|1085.7|1085.2|1085.7|1085.2|1085.4|1084.9|527
1719597000000|2024-06-28 17:50:00|1085.8|1085.3|1085.5|1085|1085.9|1085.4|1085.5|1085|401
1719597300000|2024-06-28 17:55:00|1085.4|1084.9|1085.4|1084.9|1085.6|1085.1|1085.2|1084.7|557
1719597600000|2024-06-28 18:00:00|1085.3|1084.8|1085.6|1085.1|1085.7|1085.2|1085.1|1084.6|491
1719597900000|2024-06-28 18:05:00|1085.5|1085|1086.1|1085.6|1086.1|1085.6|1085.4|1084.9|788
1719598200000|2024-06-28 18:10:00|1086.2|1085.7|1086.4|1085.9|1086.4|1085.9|1086|1085.5|654
1719598500000|2024-06-28 18:15:00|1086.5|1086|1085.8|1085.3|1086.5|1086|1085.8|1085.3|506
1719598800000|2024-06-28 18:20:00|1085.7|1085.2|1085.4|1084.9|1085.9|1085.4|1084.8|1084.3|908
1719599100000|2024-06-28 18:25:00|1085.5|1085|1085.2|1084.7|1085.7|1085.2|1085.2|1084.7|657
1719599400000|2024-06-28 18:30:00|1085.3|1084.8|1085.2|1084.7|1085.4|1084.9|1084.8|1084.3|593
1719599700000|2024-06-28 18:35:00|1085.1|1084.6|1085|1084.5|1085.6|1085.1|1085|1084.5|643
1719600000000|2024-06-28 18:40:00|1085.1|1084.6|1084.8|1084.3|1085.3|1084.8|1084.7|1084.2|619
1719600300000|2024-06-28 18:45:00|1084.7|1084.2|1084.1|1083.6|1084.7|1084.2|1084|1083.5|935
1719600600000|2024-06-28 18:50:00|1084|1083.5|1084.2|1083.7|1084.6|1084.1|1084|1083.5|884
1719600900000|2024-06-28 18:55:00|1084.3|1083.8|1083.9|1083.4|1084.3|1083.8|1083.8|1083.3|927
1719601200000|2024-06-28 19:00:00|1083.8|1083.3|1083.7|1083.2|1083.8|1083.3|1083.4|1082.9|1066
1719601500000|2024-06-28 19:05:00|1083.6|1083.1|1084|1083.5|1084.1|1083.6|1083.4|1082.9|458
1719601800000|2024-06-28 19:10:00|1083.9|1083.4|1083.9|1083.4|1084.1|1083.6|1083.9|1083.4|470
1719602100000|2024-06-28 19:15:00|1083.8|1083.3|1083.5|1083|1084|1083.5|1083.5|1083|439
1719602400000|2024-06-28 19:20:00|1083.4|1082.9|1083.6|1083.1|1083.7|1083.2|1083.3|1082.8|697
1719602700000|2024-06-28 19:25:00|1083.5|1083|1083.7|1083.2|1083.7|1083.2|1083.3|1082.8|647
1719603000000|2024-06-28 19:30:00|1083.6|1083.1|1082.7|1082.2|1083.7|1083.2|1082.1|1081.6|1252
1719603300000|2024-06-28 19:35:00|1082.8|1082.3|1083.5|1083|1083.5|1083|1082.7|1082.2|852
1719603600000|2024-06-28 19:40:00|1083.4|1082.9|1084.4|1083.9|1084.7|1084.2|1083.4|1082.9|1195
1719603900000|2024-06-28 19:45:00|1084.3|1083.8|1084.5|1084|1084.6|1084.1|1084.1|1083.6|1815
1719604200000|2024-06-28 19:50:00|1084.4|1083.9|1083.9|1083.4|1084.8|1084.3|1083.8|1083.3|3732
1719604500000|2024-06-28 19:55:00|1084|1083.5|1085.3|1084.8|1085.3|1084.8|1083.6|1083.1|33715
1719604800000|2024-06-28 20:00:00|1085.7|1083.7|1086.1|1084.1|1086.6|1084.6|1085.2|1083.2|4601
1719605100000|2024-06-28 20:05:00|1085.9|1083.9|1086.1|1084.1|1086.2|1084.2|1085.6|1083.6|353
1719605400000|2024-06-28 20:10:00|1086.2|1084.2|1086.1|1084.1|1086.3|1084.3|1086|1084|113
1719605700000|2024-06-28 20:15:00|1086.5|1084.5|1086.1|1084.1|1086.6|1084.6|1086|1084|86
1719606000000|2024-06-28 20:20:00|1085.9|1083.9|1085.8|1083.8|1085.9|1083.9|1085.8|1083.8|54
1719606300000|2024-06-28 20:25:00|1085.7|1083.7|1085.7|1083.7|1085.8|1083.8|1085.7|1083.7|25
1719606600000|2024-06-28 20:30:00|1085.9|1083.9|1086.1|1084.1|1086.5|1084.5|1085.5|1083.5|186
1719606900000|2024-06-28 20:35:00|1086|1084|1087.1|1085.1|1087.4|1085.4|1086|1084|513
1719607200000|2024-06-28 20:40:00|1087|1085|1087.3|1085.3|1087.6|1085.6|1086.9|1084.9|477
1719607500000|2024-06-28 20:45:00|1087.2|1085.2|1087.2|1085.2|1087.3|1085.3|1087|1085|159
1719607800000|2024-06-28 20:50:00|1087|1085|1087.1|1085.1|1087.3|1085.3|1086.9|1084.9|26
1719608100000|2024-06-28 20:55:00|1087|1085|1087|1085|1087.2|1085.2|1086.8|1084.8|59
1719785100000|2024-06-30 22:05:00|1085.4|1083.4|1084.9|1082.9|1085.7|1083.7|1084.9|1082.9|5
1719785400000|2024-06-30 22:10:00|1084.6|1082.6|1084.8|1082.8|1084.8|1082.8|1084.6|1082.6|3
1719785700000|2024-06-30 22:15:00|1085.3|1083.3|1085.1|1083.1|1085.3|1083.3|1085|1083|5
1719786000000|2024-06-30 22:20:00|1085.2|1083.2|1085.1|1083.1|1085.2|1083.2|1085.1|1083.1|4
1719786300000|2024-06-30 22:25:00|1085.2|1083.2|1085.8|1083.8|1085.8|1083.8|1085.2|1083.2|4
1719786600000|2024-06-30 22:30:00|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|3
1719786900000|2024-06-30 22:35:00|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|2
1719787200000|2024-06-30 22:40:00|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|3
1719787500000|2024-06-30 22:45:00|1085.5|1083.5|1085.1|1083.1|1085.5|1083.5|1085.1|1083.1|3
1719787800000|2024-06-30 22:50:00|1085.3|1083.3|1085.4|1083.4|1085.4|1083.4|1085.3|1083.3|4
1719788100000|2024-06-30 22:55:00|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|1085.2|1083.2|3
1719788400000|2024-06-30 23:00:00|1084.4|1082.4|1084.2|1082.2|1084.6|1082.6|1084.2|1082.2|9
1719788700000|2024-06-30 23:05:00|1083.9|1081.9|1083.9|1081.9|1084.1|1082.1|1083.8|1081.8|5
1719789000000|2024-06-30 23:10:00|1084.3|1082.3|1084.1|1082.1|1084.3|1082.3|1084.1|1082.1|5
1719789300000|2024-06-30 23:15:00|1083.5|1081.5|1083.6|1081.6|1083.6|1081.6|1083.5|1081.5|5
1719789600000|2024-06-30 23:20:00|1083.7|1081.7|1084|1082|1084|1082|1083.7|1081.7|6
1719789900000|2024-06-30 23:25:00|1083.5|1081.5|1084.5|1082.5|1084.5|1082.5|1083.5|1081.5|5
1719790200000|2024-06-30 23:30:00|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|5
1719790500000|2024-06-30 23:35:00|1084.5|1082.5|1085|1083|1085|1083|1084.5|1082.5|7
1719790800000|2024-06-30 23:40:00|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|4
1719791100000|2024-06-30 23:45:00|1084.8|1082.8|1085.9|1083.9|1085.9|1083.9|1084.8|1082.8|16
1719791400000|2024-06-30 23:50:00|1085.8|1083.8|1085.2|1083.2|1086|1084|1085.2|1083.2|16
1719791700000|2024-06-30 23:55:00|1084.2|1082.2|1084.1|1082.1|1084.5|1082.5|1084.1|1082.1|11
1719792000000|2024-07-01 00:00:00|1084|1082|1084.8|1082.8|1084.9|1082.9|1083.8|1081.8|110
1719792300000|2024-07-01 00:05:00|1084.6|1082.6|1085.1|1083.1|1085.8|1083.8|1084.5|1082.5|168
1719792600000|2024-07-01 00:10:00|1085.2|1083.2|1085.3|1083.3|1085.6|1083.6|1085.2|1083.2|84
1719792900000|2024-07-01 00:15:00|1085.4|1083.4|1085.5|1083.5|1085.9|1083.9|1085.4|1083.4|116
1719793200000|2024-07-01 00:20:00|1085.8|1083.8|1085.9|1083.9|1086.1|1084.1|1085.7|1083.7|28
1719793500000|2024-07-01 00:25:00|1086|1084|1085.3|1083.3|1086|1084|1085.3|1083.3|60
1719793800000|2024-07-01 00:30:00|1085.4|1083.4|1085.4|1083.4|1085.6|1083.6|1085.2|1083.2|40
1719794100000|2024-07-01 00:35:00|1085.3|1083.3|1085.6|1083.6|1085.8|1083.8|1085.3|1083.3|31
1719794400000|2024-07-01 00:40:00|1085.7|1083.7|1085.7|1083.7|1085.9|1083.9|1085.7|1083.7|45
1719794700000|2024-07-01 00:45:00|1085.8|1083.8|1086.2|1084.2|1086.5|1084.5|1085.8|1083.8|62
1719795000000|2024-07-01 00:50:00|1086|1084|1086|1084|1086.1|1084.1|1085.9|1083.9|19
1719795300000|2024-07-01 00:55:00|1085.9|1083.9|1086.6|1084.6|1086.6|1084.6|1085.7|1083.7|17
1719795600000|2024-07-01 01:00:00|1086.5|1084.5|1086.1|1084.1|1086.7|1084.7|1085.6|1083.6|90
1719795900000|2024-07-01 01:05:00|1086.2|1084.2|1086.3|1084.3|1086.7|1084.7|1086.2|1084.2|22
1719796200000|2024-07-01 01:10:00|1086.6|1084.6|1087.8|1085.8|1087.8|1085.8|1086.6|1084.6|38
1719796500000|2024-07-01 01:15:00|1088|1086|1087.2|1085.2|1088|1086|1087.2|1085.2|8
1719796800000|2024-07-01 01:20:00|1087.4|1085.4|1087.8|1085.8|1088|1086|1087.3|1085.3|23
1719797100000|2024-07-01 01:25:00|1088.1|1086.1|1088.1|1086.1|1088.4|1086.4|1087.9|1085.9|37
1719797400000|2024-07-01 01:30:00|1088|1086|1088.6|1086.6|1088.7|1086.7|1088|1086|43
1719797700000|2024-07-01 01:35:00|1088.7|1086.7|1089.3|1087.3|1089.3|1087.3|1088.7|1086.7|37
1719798000000|2024-07-01 01:40:00|1089.4|1087.4|1089|1087|1089.4|1087.4|1089|1087|32
1719798300000|2024-07-01 01:45:00|1089.1|1087.1|1088.9|1086.9|1089.7|1087.7|1088.9|1086.9|31
1719798600000|2024-07-01 01:50:00|1089|1087|1089.2|1087.2|1089.2|1087.2|1089|1087|17
1719798900000|2024-07-01 01:55:00|1088.8|1086.8|1089.5|1087.5|1089.6|1087.6|1088.8|1086.8|56
1719799200000|2024-07-01 02:00:00|1089.6|1087.6|1089.4|1087.4|1089.7|1087.7|1089.3|1087.3|54
1719799500000|2024-07-01 02:05:00|1089.3|1087.3|1089.6|1087.6|1089.6|1087.6|1089.3|1087.3|19
1719799800000|2024-07-01 02:10:00|1089.7|1087.7|1089.7|1087.7|1089.7|1087.7|1089.2|1087.2|18
1719800100000|2024-07-01 02:15:00|1089.8|1087.8|1089.8|1087.8|1089.9|1087.9|1089.8|1087.8|6
1719800400000|2024-07-01 02:20:00|1089.5|1087.5|1089.7|1087.7|1089.7|1087.7|1089.5|1087.5|8
1719800700000|2024-07-01 02:25:00|1089.6|1087.6|1089.3|1087.3|1089.7|1087.7|1089|1087|48
1719801000000|2024-07-01 02:30:00|1089.5|1087.5|1089.6|1087.6|1089.6|1087.6|1089.5|1087.5|31
1719801300000|2024-07-01 02:35:00|1089.2|1087.2|1089.1|1087.1|1089.2|1087.2|1088.9|1086.9|38
1719801600000|2024-07-01 02:40:00|1089|1087|1089.2|1087.2|1089.2|1087.2|1089|1087|7
1719801900000|2024-07-01 02:45:00|1089.4|1087.4|1089.5|1087.5|1089.5|1087.5|1089.2|1087.2|12
1719802200000|2024-07-01 02:50:00|1089.6|1087.6|1089.7|1087.7|1089.7|1087.7|1089.6|1087.6|3
1719802500000|2024-07-01 02:55:00|1089.5|1087.5|1089.6|1087.6|1089.7|1087.7|1089.5|1087.5|27
1719802800000|2024-07-01 03:00:00|1089.4|1087.4|1089.4|1087.4|1089.7|1087.7|1089.2|1087.2|99
1719803100000|2024-07-01 03:05:00|1089.6|1087.6|1089.4|1087.4|1089.6|1087.6|1089.4|1087.4|3
1719803400000|2024-07-01 03:10:00|1089.5|1087.5|1090|1088|1090|1088|1089.5|1087.5|21
1719803700000|2024-07-01 03:15:00|1089.9|1087.9|1090|1088|1090|1088|1089.8|1087.8|29
1719804000000|2024-07-01 03:20:00|1089.9|1087.9|1089.7|1087.7|1090|1088|1089.7|1087.7|13
1719804300000|2024-07-01 03:25:00|1089.8|1087.8|1089.5|1087.5|1089.8|1087.8|1089.2|1087.2|26
1719804600000|2024-07-01 03:30:00|1089.1|1087.1|1088.7|1086.7|1089.2|1087.2|1088.7|1086.7|18
1719804900000|2024-07-01 03:35:00|1088.8|1086.8|1089|1087|1089.1|1087.1|1088.6|1086.6|97
1719805200000|2024-07-01 03:40:00|1089.1|1087.1|1088.9|1086.9|1089.2|1087.2|1088.9|1086.9|37
1719805500000|2024-07-01 03:45:00|1089|1087|1089|1087|1089.2|1087.2|1088.9|1086.9|21
1719805800000|2024-07-01 03:50:00|1089.2|1087.2|1089.4|1087.4|1089.4|1087.4|1089.2|1087.2|5
1719806100000|2024-07-01 03:55:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|4
1719806400000|2024-07-01 04:00:00|1089.4|1087.4|1088.3|1086.3|1089.4|1087.4|1088.2|1086.2|55
1719806700000|2024-07-01 04:05:00|1088|1086|1088.3|1086.3|1088.3|1086.3|1088|1086|38
1719807000000|2024-07-01 04:10:00|1088.7|1086.7|1088.7|1086.7|1088.7|1086.7|1088.7|1086.7|10
1719807300000|2024-07-01 04:15:00|1088.6|1086.6|1088.6|1086.6|1088.8|1086.8|1088.4|1086.4|108
1719807600000|2024-07-01 04:20:00|1088.5|1086.5|1088.6|1086.6|1088.9|1086.9|1088.5|1086.5|113
1719807900000|2024-07-01 04:25:00|1088.7|1086.7|1088|1086|1088.7|1086.7|1088|1086|9
1719808200000|2024-07-01 04:30:00|1088.1|1086.1|1088.2|1086.2|1088.4|1086.4|1088.1|1086.1|42
1719808500000|2024-07-01 04:35:00|1088|1086|1088|1086|1088|1086|1088|1086|2
1719808800000|2024-07-01 04:40:00|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|3
1719809100000|2024-07-01 04:45:00|1087.1|1085.1|1087|1085|1087.1|1085.1|1087|1085|4
1719809400000|2024-07-01 04:50:00|1087.1|1085.1|1087.5|1085.5|1087.5|1085.5|1087|1085|10
1719809700000|2024-07-01 04:55:00|1087.6|1085.6|1087.6|1085.6|1087.6|1085.6|1087.4|1085.4|9
1719810000000|2024-07-01 05:00:00|1087.3|1085.3|1087.5|1085.5|1087.5|1085.5|1087.2|1085.2|15
1719810300000|2024-07-01 05:05:00|1087.4|1085.4|1087.5|1085.5|1087.6|1085.6|1087.4|1085.4|55
1719810600000|2024-07-01 05:10:00|1087.2|1085.2|1087.8|1085.8|1088|1086|1087.2|1085.2|19
1719810900000|2024-07-01 05:15:00|1087.7|1085.7|1087.5|1085.5|1087.7|1085.7|1087.3|1085.3|17
1719811200000|2024-07-01 05:20:00|1087.6|1085.6|1088.1|1086.1|1088.1|1086.1|1087.5|1085.5|13
1719811500000|2024-07-01 05:25:00|1088|1086|1088.1|1086.1|1088.2|1086.2|1088|1086|23
1719811800000|2024-07-01 05:30:00|1088.3|1086.3|1088.5|1086.5|1088.6|1086.6|1088.3|1086.3|36
1719812100000|2024-07-01 05:35:00|1088.3|1086.3|1088.5|1086.5|1088.6|1086.6|1088.3|1086.3|39
1719812400000|2024-07-01 05:40:00|1088.7|1086.7|1088.7|1086.7|1088.8|1086.8|1088.7|1086.7|3
1719812700000|2024-07-01 05:45:00|1088.8|1086.8|1088.7|1086.7|1088.8|1086.8|1088.5|1086.5|15
1719813000000|2024-07-01 05:50:00|1088.8|1086.8|1089|1087|1089.1|1087.1|1088.6|1086.6|12
1719813300000|2024-07-01 05:55:00|1089.1|1087.1|1089.2|1087.2|1089.2|1087.2|1088.8|1086.8|11
1719813600000|2024-07-01 06:00:00|1089.3|1087.3|1089.5|1087.5|1089.8|1087.8|1089.3|1087.3|84
1719813900000|2024-07-01 06:05:00|1089.7|1087.7|1089.8|1087.8|1089.9|1087.9|1089.7|1087.7|84
1719814200000|2024-07-01 06:10:00|1089.9|1087.9|1089.9|1087.9|1090.1|1088.1|1089.8|1087.8|161
1719814500000|2024-07-01 06:15:00|1089.8|1087.8|1090.2|1088.2|1090.4|1088.4|1089.6|1087.6|97
1719814800000|2024-07-01 06:20:00|1090.3|1088.3|1090.4|1088.4|1090.5|1088.5|1090.2|1088.2|70
1719815100000|2024-07-01 06:25:00|1090.5|1088.5|1090.6|1088.6|1090.7|1088.7|1090.3|1088.3|113
1719815400000|2024-07-01 06:30:00|1090.7|1088.7|1090.6|1088.6|1091.2|1089.2|1090.6|1088.6|153
1719815700000|2024-07-01 06:35:00|1090.7|1088.7|1090.1|1088.1|1090.7|1088.7|1090.1|1088.1|102
1719816000000|2024-07-01 06:40:00|1090.2|1088.2|1089.6|1087.6|1090.2|1088.2|1089.6|1087.6|66
1719816300000|2024-07-01 06:45:00|1089.5|1087.5|1090|1088|1090|1088|1089.5|1087.5|99
1719816600000|2024-07-01 06:50:00|1089.9|1087.9|1090.6|1088.6|1090.6|1088.6|1089.9|1087.9|151
1719816900000|2024-07-01 06:55:00|1090.5|1088.5|1090.5|1088.5|1090.8|1088.8|1090.5|1088.5|121
1719817200000|2024-07-01 07:00:00|1090.6|1088.6|1090.9|1088.9|1091.3|1089.3|1090.3|1088.3|364
1719817500000|2024-07-01 07:05:00|1090.8|1088.8|1091.1|1089.1|1091.3|1089.3|1090.4|1088.4|195
1719817800000|2024-07-01 07:10:00|1091.2|1089.2|1091.7|1089.7|1091.8|1089.8|1091.1|1089.1|159
1719818100000|2024-07-01 07:15:00|1091.6|1089.6|1091.2|1089.2|1091.7|1089.7|1091|1089|164
1719818400000|2024-07-01 07:20:00|1091.1|1089.1|1091.4|1089.4|1091.7|1089.7|1091.1|1089.1|155
1719818700000|2024-07-01 07:25:00|1091.3|1089.3|1090.7|1088.7|1091.5|1089.5|1090.7|1088.7|186
1719819000000|2024-07-01 07:30:00|1090.6|1088.6|1090.4|1088.4|1090.9|1088.9|1090.3|1088.3|176
1719819300000|2024-07-01 07:35:00|1090.3|1088.3|1089.9|1087.9|1090.3|1088.3|1089.9|1087.9|165
1719819600000|2024-07-01 07:40:00|1089.8|1087.8|1089.5|1087.5|1089.8|1087.8|1089.3|1087.3|241
1719819900000|2024-07-01 07:45:00|1089.4|1087.4|1089.8|1087.8|1090|1088|1089.4|1087.4|239
1719820200000|2024-07-01 07:50:00|1089.7|1087.7|1089.4|1087.4|1090|1088|1089.1|1087.1|114
1719820500000|2024-07-01 07:55:00|1089.3|1087.3|1089.2|1087.2|1089.4|1087.4|1088.4|1086.4|223
1719820800000|2024-07-01 08:00:00|1089.3|1087.3|1089.1|1087.1|1089.6|1087.6|1089|1087|213
1719821100000|2024-07-01 08:05:00|1089.2|1087.2|1090.2|1088.2|1090.2|1088.2|1089.1|1087.1|162
1719821400000|2024-07-01 08:10:00|1090.1|1088.1|1090|1088|1090.2|1088.2|1089.8|1087.8|208
1719821700000|2024-07-01 08:15:00|1090.1|1088.1|1090.4|1088.4|1090.5|1088.5|1089.8|1087.8|174
1719822000000|2024-07-01 08:20:00|1090.5|1088.5|1090.7|1088.7|1090.7|1088.7|1090.3|1088.3|89
1719822300000|2024-07-01 08:25:00|1090.6|1088.6|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|167
1719822600000|2024-07-01 08:30:00|1090.7|1088.7|1090.6|1088.6|1091.2|1089.2|1090.6|1088.6|306
1719822900000|2024-07-01 08:35:00|1090.5|1088.5|1089.7|1087.7|1090.5|1088.5|1089.6|1087.6|193
1719823200000|2024-07-01 08:40:00|1089.6|1087.6|1089.8|1087.8|1089.8|1087.8|1089.1|1087.1|142
1719823500000|2024-07-01 08:45:00|1089.7|1087.7|1089.9|1087.9|1090.3|1088.3|1089.7|1087.7|77
1719823800000|2024-07-01 08:50:00|1090|1088|1090.2|1088.2|1090.3|1088.3|1089.8|1087.8|64
1719824100000|2024-07-01 08:55:00|1090|1088|1089.7|1087.7|1090.1|1088.1|1089.7|1087.7|114
1719824400000|2024-07-01 09:00:00|1089.6|1087.6|1090.1|1088.1|1090.2|1088.2|1089.6|1087.6|97
1719824700000|2024-07-01 09:05:00|1090.3|1088.3|1089.6|1087.6|1090.3|1088.3|1089.6|1087.6|95
1719825000000|2024-07-01 09:10:00|1089.7|1087.7|1089.4|1087.4|1089.9|1087.9|1089.4|1087.4|89
1719825300000|2024-07-01 09:15:00|1089.5|1087.5|1090.3|1088.3|1090.5|1088.5|1089.4|1087.4|494
1719825600000|2024-07-01 09:20:00|1090.2|1088.2|1089.8|1087.8|1090.3|1088.3|1089.7|1087.7|144
1719825900000|2024-07-01 09:25:00|1089.7|1087.7|1089.7|1087.7|1089.8|1087.8|1089.4|1087.4|110
1719826200000|2024-07-01 09:30:00|1089.6|1087.6|1090.1|1088.1|1090.1|1088.1|1089.5|1087.5|100
1719826500000|2024-07-01 09:35:00|1090|1088|1090.6|1088.6|1090.6|1088.6|1089.9|1087.9|134
1719826800000|2024-07-01 09:40:00|1090.5|1088.5|1090.2|1088.2|1090.6|1088.6|1090|1088|161
1719827100000|2024-07-01 09:45:00|1090.1|1088.1|1089.9|1087.9|1090.1|1088.1|1089.4|1087.4|158
1719827400000|2024-07-01 09:50:00|1089.8|1087.8|1090.4|1088.4|1090.4|1088.4|1089.8|1087.8|73
1719827700000|2024-07-01 09:55:00|1090.5|1088.5|1090.3|1088.3|1090.7|1088.7|1090.3|1088.3|202
1719828000000|2024-07-01 10:00:00|1090.4|1088.4|1090.8|1088.8|1090.8|1088.8|1090.4|1088.4|211
1719828300000|2024-07-01 10:05:00|1090.7|1088.7|1090.7|1088.7|1090.8|1088.8|1090.5|1088.5|196
1719828600000|2024-07-01 10:10:00|1090.6|1088.6|1090.6|1088.6|1090.8|1088.8|1090.5|1088.5|176
1719828900000|2024-07-01 10:15:00|1090.5|1088.5|1090.4|1088.4|1090.6|1088.6|1090.3|1088.3|117
1719829200000|2024-07-01 10:20:00|1090.5|1088.5|1090.6|1088.6|1090.8|1088.8|1090.3|1088.3|194
1719829500000|2024-07-01 10:25:00|1090.7|1088.7|1090.6|1088.6|1090.7|1088.7|1090.3|1088.3|141
1719829800000|2024-07-01 10:30:00|1090.4|1088.4|1090.5|1088.5|1090.8|1088.8|1090.3|1088.3|152
1719830100000|2024-07-01 10:35:00|1090.4|1088.4|1090.5|1088.5|1090.6|1088.6|1090.3|1088.3|135
1719830400000|2024-07-01 10:40:00|1090.4|1088.4|1090.4|1088.4|1090.5|1088.5|1090.3|1088.3|97
1719830700000|2024-07-01 10:45:00|1090.3|1088.3|1090.4|1088.4|1090.4|1088.4|1090.2|1088.2|133
1719831000000|2024-07-01 10:50:00|1090.3|1088.3|1091|1089|1091|1089|1090.3|1088.3|184
1719831300000|2024-07-01 10:55:00|1090.9|1088.9|1091.4|1089.4|1091.4|1089.4|1090.8|1088.8|387
1719831600000|2024-07-01 11:00:00|1091.2|1089.2|1091.4|1089.4|1091.6|1089.6|1091.2|1089.2|282
1719831900000|2024-07-01 11:05:00|1091.5|1089.5|1091.5|1089.5|1091.6|1089.6|1091.5|1089.5|211
1719832200000|2024-07-01 11:10:00|1091.4|1089.4|1091.7|1089.7|1091.8|1089.8|1091.4|1089.4|121
1719832500000|2024-07-01 11:15:00|1091.8|1089.8|1091.9|1089.9|1091.9|1089.9|1091.4|1089.4|259
1719832800000|2024-07-01 11:20:00|1091.7|1089.7|1091.6|1089.6|1091.8|1089.8|1091.3|1089.3|191
1719833100000|2024-07-01 11:25:00|1091.5|1089.5|1091.4|1089.4|1091.7|1089.7|1091.4|1089.4|115
1719833400000|2024-07-01 11:30:00|1091.5|1089.5|1091.9|1089.9|1092|1090|1091.5|1089.5|178
1719833700000|2024-07-01 11:35:00|1091.8|1089.8|1092.1|1090.1|1092.2|1090.2|1091.8|1089.8|132
1719834000000|2024-07-01 11:40:00|1092.2|1090.2|1091.7|1089.7|1092.2|1090.2|1091.7|1089.7|108
1719834300000|2024-07-01 11:45:00|1091.6|1089.6|1091.6|1089.6|1091.7|1089.7|1091.2|1089.2|125
1719834600000|2024-07-01 11:50:00|1091.5|1089.5|1091.4|1089.4|1091.6|1089.6|1091.3|1089.3|257
1719834900000|2024-07-01 11:55:00|1091.5|1089.5|1091.6|1089.6|1091.7|1089.7|1091.4|1089.4|217
1719835200000|2024-07-01 12:00:00|1091.5|1089.5|1091.4|1089.4|1091.5|1089.5|1091.1|1089.1|263
1719835500000|2024-07-01 12:05:00|1091.5|1089.5|1091.7|1089.7|1091.9|1089.9|1091.5|1089.5|451
1719835800000|2024-07-01 12:10:00|1091.8|1089.8|1091.7|1089.7|1091.8|1089.8|1091.3|1089.3|162
1719836100000|2024-07-01 12:15:00|1091.6|1089.6|1091.6|1089.6|1091.9|1089.9|1091.6|1089.6|262
1719836400000|2024-07-01 12:20:00|1091.7|1089.7|1091.8|1089.8|1091.9|1089.9|1091.6|1089.6|255
1719836700000|2024-07-01 12:25:00|1091.7|1089.7|1091.5|1089.5|1091.9|1089.9|1091.5|1089.5|196
1719837000000|2024-07-01 12:30:00|1091.4|1089.4|1091.8|1089.8|1091.9|1089.9|1091.4|1089.4|202
1719837300000|2024-07-01 12:35:00|1091.9|1089.9|1091.2|1089.2|1092|1090|1091.2|1089.2|215
1719837600000|2024-07-01 12:40:00|1091|1089|1091|1089|1091.1|1089.1|1090.7|1088.7|97
1719837900000|2024-07-01 12:45:00|1090.9|1088.9|1091.4|1089.4|1091.5|1089.5|1090.9|1088.9|396
1719838200000|2024-07-01 12:50:00|1091.3|1089.3|1092|1090|1092|1090|1091.2|1089.2|770
1719838500000|2024-07-01 12:55:00|1092.1|1090.1|1092.1|1090.1|1092.4|1090.4|1092|1090|704
1719838800000|2024-07-01 13:00:00|1092|1090|1092|1090|1092.5|1090.5|1092|1090|457
1719839100000|2024-07-01 13:05:00|1092.1|1090.1|1091.2|1089.2|1092.2|1090.2|1091.1|1089.1|705
1719839400000|2024-07-01 13:10:00|1091.1|1089.1|1091.2|1089.2|1091.3|1089.3|1090.9|1088.9|281
1719839700000|2024-07-01 13:15:00|1091.3|1089.3|1092|1090|1092.1|1090.1|1091.1|1089.1|200
1719840000000|2024-07-01 13:20:00|1092.1|1090.1|1092.1|1090.1|1092.3|1090.3|1092|1090|164
1719840300000|2024-07-01 13:25:00|1092|1090|1092.4|1090.4|1092.4|1090.4|1091.8|1089.8|241
1719840600000|2024-07-01 13:30:00|1091.7|1091.2|1091.4|1090.9|1092.6|1092.1|1090.8|1090.3|5302
1719840900000|2024-07-01 13:35:00|1091.5|1091|1092.8|1092.3|1093.2|1092.7|1091.5|1091|2503
1719841200000|2024-07-01 13:40:00|1092.9|1092.4|1092.2|1091.7|1093|1092.5|1091.9|1091.4|1725
1719841500000|2024-07-01 13:45:00|1092.1|1091.6|1090.3|1089.8|1092.3|1091.8|1090|1089.5|2229
1719841800000|2024-07-01 13:50:00|1090.2|1089.7|1090.3|1089.8|1091|1090.5|1089.8|1089.3|1304
1719842100000|2024-07-01 13:55:00|1090.2|1089.7|1090.1|1089.6|1090.4|1089.9|1089.6|1089.1|1185
1719842400000|2024-07-01 14:00:00|1090.2|1089.7|1090.9|1090.4|1091.7|1091.2|1090.2|1089.7|2767
1719842700000|2024-07-01 14:05:00|1091|1090.5|1090.6|1090.1|1091.3|1090.8|1090.2|1089.7|1587
1719843000000|2024-07-01 14:10:00|1090.5|1090|1087.6|1087.1|1090.5|1090|1087.5|1087|1321
1719843300000|2024-07-01 14:15:00|1087.5|1087|1088.3|1087.8|1088.8|1088.3|1087.3|1086.8|1893
1719843600000|2024-07-01 14:20:00|1088.4|1087.9|1087.8|1087.3|1088.4|1087.9|1086.9|1086.4|1582
1719843900000|2024-07-01 14:25:00|1087.9|1087.4|1088.3|1087.8|1088.5|1088|1087.9|1087.4|906
1719844200000|2024-07-01 14:30:00|1088.4|1087.9|1087.3|1086.8|1088.5|1088|1087.3|1086.8|1103
1719844500000|2024-07-01 14:35:00|1087.2|1086.7|1086.9|1086.4|1088.3|1087.8|1086.9|1086.4|1208
1719844800000|2024-07-01 14:40:00|1087|1086.5|1087|1086.5|1087.3|1086.8|1086.4|1085.9|1233
1719845100000|2024-07-01 14:45:00|1087.1|1086.6|1086.2|1085.7|1087.1|1086.6|1086.2|1085.7|1081
1719845400000|2024-07-01 14:50:00|1086.3|1085.8|1086.2|1085.7|1086.7|1086.2|1086.1|1085.6|989
1719845700000|2024-07-01 14:55:00|1086.3|1085.8|1086.7|1086.2|1087.2|1086.7|1086.2|1085.7|864
1719846000000|2024-07-01 15:00:00|1086.5|1086|1086.8|1086.3|1086.8|1086.3|1086.1|1085.6|922
1719846300000|2024-07-01 15:05:00|1086.9|1086.4|1087.1|1086.6|1087.2|1086.7|1086.2|1085.7|1239
1719846600000|2024-07-01 15:10:00|1087|1086.5|1087.8|1087.3|1088|1087.5|1086.9|1086.4|1188
1719846900000|2024-07-01 15:15:00|1087.9|1087.4|1088.3|1087.8|1088.3|1087.8|1087.6|1087.1|1126
1719847200000|2024-07-01 15:20:00|1088.2|1087.7|1088|1087.5|1088.3|1087.8|1087.8|1087.3|2404
1719847500000|2024-07-01 15:25:00|1088.1|1087.6|1088.3|1087.8|1088.9|1088.4|1088.1|1087.6|1824
1719847800000|2024-07-01 15:30:00|1088.4|1087.9|1088.4|1087.9|1088.5|1088|1088|1087.5|1285
1719848100000|2024-07-01 15:35:00|1088.3|1087.8|1087.3|1086.8|1088.3|1087.8|1087.3|1086.8|492
1719848400000|2024-07-01 15:40:00|1087.4|1086.9|1087.1|1086.6|1087.4|1086.9|1086.9|1086.4|533
1719848700000|2024-07-01 15:45:00|1087.2|1086.7|1087.8|1087.3|1087.9|1087.4|1087.2|1086.7|603
1719849000000|2024-07-01 15:50:00|1087.7|1087.2|1087.9|1087.4|1088|1087.5|1087.4|1086.9|1063
1719849300000|2024-07-01 15:55:00|1088|1087.5|1088.3|1087.8|1088.5|1088|1087.8|1087.3|460
1719849600000|2024-07-01 16:00:00|1088.4|1087.9|1088.1|1087.6|1088.6|1088.1|1087.9|1087.4|551
1719849900000|2024-07-01 16:05:00|1088.2|1087.7|1089.7|1089.2|1089.7|1089.2|1088.2|1087.7|840
1719850200000|2024-07-01 16:10:00|1089.6|1089.1|1089.5|1089|1089.6|1089.1|1089|1088.5|670
1719850500000|2024-07-01 16:15:00|1089.4|1088.9|1089.4|1088.9|1089.5|1089|1089|1088.5|434
1719850800000|2024-07-01 16:20:00|1089.5|1089|1089.4|1088.9|1089.5|1089|1089.3|1088.8|491
1719851100000|2024-07-01 16:25:00|1089.3|1088.8|1089.8|1089.3|1089.9|1089.4|1089.3|1088.8|519
1719851400000|2024-07-01 16:30:00|1089.7|1089.2|1089.3|1088.8|1089.8|1089.3|1089.3|1088.8|455
1719851700000|2024-07-01 16:35:00|1089.2|1088.7|1089.5|1089|1089.5|1089|1089.2|1088.7|325
1719852000000|2024-07-01 16:40:00|1089.6|1089.1|1089.7|1089.2|1089.9|1089.4|1089.5|1089|562
1719852300000|2024-07-01 16:45:00|1089.6|1089.1|1088.6|1088.1|1089.6|1089.1|1088.6|1088.1|383
1719852600000|2024-07-01 16:50:00|1088.5|1088|1088.6|1088.1|1088.8|1088.3|1088.3|1087.8|484
1719852900000|2024-07-01 16:55:00|1088.7|1088.2|1088.2|1087.7|1088.7|1088.2|1088|1087.5|433
1719853200000|2024-07-01 17:00:00|1088.1|1087.6|1087.9|1087.4|1088.1|1087.6|1087.5|1087|450
1719853500000|2024-07-01 17:05:00|1088|1087.5|1088.1|1087.6|1088.1|1087.6|1088|1087.5|222
1719853800000|2024-07-01 17:10:00|1088|1087.5|1088|1087.5|1088.3|1087.8|1088|1087.5|517
1719854100000|2024-07-01 17:15:00|1088.1|1087.6|1088.5|1088|1088.5|1088|1088.1|1087.6|295
1719854400000|2024-07-01 17:20:00|1088.4|1087.9|1088.1|1087.6|1088.4|1087.9|1087.9|1087.4|345
1719854700000|2024-07-01 17:25:00|1088.2|1087.7|1088.6|1088.1|1088.8|1088.3|1088.2|1087.7|275
1719855000000|2024-07-01 17:30:00|1088.5|1088|1088.2|1087.7|1088.5|1088|1088.2|1087.7|209
1719855300000|2024-07-01 17:35:00|1088.1|1087.6|1088.2|1087.7|1088.3|1087.8|1088.1|1087.6|379
1719855600000|2024-07-01 17:40:00|1088.3|1087.8|1088.3|1087.8|1088.4|1087.9|1088|1087.5|451
1719855900000|2024-07-01 17:45:00|1088.4|1087.9|1088|1087.5|1088.4|1087.9|1088|1087.5|395
1719856200000|2024-07-01 17:50:00|1087.9|1087.4|1088.5|1088|1088.5|1088|1087.9|1087.4|702
1719856500000|2024-07-01 17:55:00|1088.4|1087.9|1088.6|1088.1|1088.6|1088.1|1088.3|1087.8|547
1719856800000|2024-07-01 18:00:00|1088.5|1088|1088.4|1087.9|1088.5|1088|1088.1|1087.6|577
1719857100000|2024-07-01 18:05:00|1088.5|1088|1088.6|1088.1|1088.7|1088.2|1088.3|1087.8|487
1719857400000|2024-07-01 18:10:00|1088.5|1088|1088.9|1088.4|1089.1|1088.6|1088.5|1088|493
1719857700000|2024-07-01 18:15:00|1088.8|1088.3|1088.8|1088.3|1089.1|1088.6|1088.8|1088.3|291
1719858000000|2024-07-01 18:20:00|1088.7|1088.2|1087.6|1087.1|1088.7|1088.2|1087.6|1087.1|897
1719858300000|2024-07-01 18:25:00|1087.5|1087|1087|1086.5|1087.6|1087.1|1086.7|1086.2|1268
1719858600000|2024-07-01 18:30:00|1087.1|1086.6|1087.1|1086.6|1087.2|1086.7|1086.7|1086.2|1256
1719858900000|2024-07-01 18:35:00|1087|1086.5|1087.7|1087.2|1087.8|1087.3|1087|1086.5|987
1719859200000|2024-07-01 18:40:00|1087.6|1087.1|1087.4|1086.9|1087.6|1087.1|1087.3|1086.8|319
1719859500000|2024-07-01 18:45:00|1087.3|1086.8|1087.3|1086.8|1087.4|1086.9|1087.1|1086.6|470
1719859800000|2024-07-01 18:50:00|1087.2|1086.7|1087.4|1086.9|1087.5|1087|1087|1086.5|398
1719860100000|2024-07-01 18:55:00|1087.5|1087|1087.3|1086.8|1087.6|1087.1|1087.3|1086.8|310
1719860400000|2024-07-01 19:00:00|1087.2|1086.7|1086.9|1086.4|1087.3|1086.8|1086.6|1086.1|603
1719860700000|2024-07-01 19:05:00|1087|1086.5|1087|1086.5|1087.3|1086.8|1087|1086.5|354
1719861000000|2024-07-01 19:10:00|1087.1|1086.6|1087|1086.5|1087.2|1086.7|1086.9|1086.4|370
1719861300000|2024-07-01 19:15:00|1086.9|1086.4|1086.7|1086.2|1086.9|1086.4|1086.6|1086.1|221
1719861600000|2024-07-01 19:20:00|1086.6|1086.1|1086.7|1086.2|1086.8|1086.3|1086.5|1086|497
1719861900000|2024-07-01 19:25:00|1086.6|1086.1|1086.4|1085.9|1086.6|1086.1|1085.9|1085.4|588
1719862200000|2024-07-01 19:30:00|1086.5|1086|1087|1086.5|1087|1086.5|1086.5|1086|426
1719862500000|2024-07-01 19:35:00|1086.8|1086.3|1086.2|1085.7|1087|1086.5|1086.1|1085.6|1257
1719862800000|2024-07-01 19:40:00|1086.3|1085.8|1086.3|1085.8|1086.7|1086.2|1086.1|1085.6|1590
1719863100000|2024-07-01 19:45:00|1086.4|1085.9|1086.5|1086|1086.7|1086.2|1086|1085.5|1760
1719863400000|2024-07-01 19:50:00|1086.6|1086.1|1087.3|1086.8|1087.4|1086.9|1086.6|1086.1|1563
1719863700000|2024-07-01 19:55:00|1087.2|1086.7|1087.1|1086.6|1087.6|1087.1|1087.1|1086.6|11810
1719864000000|2024-07-01 20:00:00|1087.2|1085.2|1087.3|1085.3|1087.5|1085.5|1087|1085|790
1719864300000|2024-07-01 20:05:00|1087.2|1085.2|1087|1085|1087.2|1085.2|1087|1085|61
1719864600000|2024-07-01 20:10:00|1087.1|1085.1|1086.7|1084.7|1087.1|1085.1|1086.7|1084.7|162
1719864900000|2024-07-01 20:15:00|1086.8|1084.8|1086.7|1084.7|1086.8|1084.8|1086.6|1084.6|55
1719865200000|2024-07-01 20:20:00|1086.6|1084.6|1086.7|1084.7|1086.7|1084.7|1086.6|1084.6|17
1719865500000|2024-07-01 20:25:00|1086.8|1084.8|1086.8|1084.8|1086.9|1084.9|1086.7|1084.7|29
1719865800000|2024-07-01 20:30:00|1086.7|1084.7|1086.9|1084.9|1086.9|1084.9|1086.7|1084.7|12
1719866100000|2024-07-01 20:35:00|1086.8|1084.8|1086.9|1084.9|1086.9|1084.9|1086.8|1084.8|19
1719866400000|2024-07-01 20:40:00|1086.8|1084.8|1086.8|1084.8|1086.9|1084.9|1086.8|1084.8|6
1719866700000|2024-07-01 20:45:00|1086.7|1084.7|1086.9|1084.9|1086.9|1084.9|1086.7|1084.7|13
1719867000000|2024-07-01 20:50:00|1087|1085|1087.1|1085.1|1087.1|1085.1|1087|1085|16
1719867300000|2024-07-01 20:55:00|1087.2|1085.2|1086.9|1084.9|1087.2|1085.2|1086.8|1084.8|25
1719871200000|2024-07-01 22:00:00|1087|1085|1087.2|1085.2|1087.2|1085.2|1086.7|1084.7|0
1719871500000|2024-07-01 22:05:00|1087.3|1085.3|1087.2|1085.2|1087.3|1085.3|1087.1|1085.1|0
1719871800000|2024-07-01 22:10:00|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|0
1719872100000|2024-07-01 22:15:00|1087|1085|1086.9|1084.9|1087|1085|1086.9|1084.9|0
1719872700000|2024-07-01 22:25:00|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|0
1719873000000|2024-07-01 22:30:00|1086.7|1084.7|1086.8|1084.8|1086.8|1084.8|1086.7|1084.7|0
1719873300000|2024-07-01 22:35:00|1086.7|1084.7|1086.7|1084.7|1086.8|1084.8|1086.7|1084.7|0
1719873600000|2024-07-01 22:40:00|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|0
1719873900000|2024-07-01 22:45:00|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|0
1719874200000|2024-07-01 22:50:00|1086.6|1084.6|1086.4|1084.4|1086.6|1084.6|1086.3|1084.3|0
1719874500000|2024-07-01 22:55:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.3|1084.3|0
1719874800000|2024-07-01 23:00:00|1086.5|1084.5|1086.3|1084.3|1086.5|1084.5|1086.3|1084.3|0
1719875100000|2024-07-01 23:05:00|1086.4|1084.4|1086.3|1084.3|1086.4|1084.4|1086.3|1084.3|0
1719875400000|2024-07-01 23:10:00|1086.2|1084.2|1086|1084|1086.2|1084.2|1085.9|1083.9|0
1719875700000|2024-07-01 23:15:00|1086.1|1084.1|1086.3|1084.3|1086.3|1084.3|1086|1084|0
1719876000000|2024-07-01 23:20:00|1086.4|1084.4|1086.3|1084.3|1086.4|1084.4|1086.2|1084.2|0
1719876300000|2024-07-01 23:25:00|1086.2|1084.2|1086.2|1084.2|1086.2|1084.2|1086.2|1084.2|0
1719876600000|2024-07-01 23:30:00|1086.1|1084.1|1086.2|1084.2|1086.2|1084.2|1086|1084|0
1719876900000|2024-07-01 23:35:00|1086.1|1084.1|1085.8|1083.8|1086.2|1084.2|1085.8|1083.8|0
1719877200000|2024-07-01 23:40:00|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|1085.8|1083.8|0
1719877500000|2024-07-01 23:45:00|1086|1084|1085.9|1083.9|1086|1084|1085.8|1083.8|0
1719877800000|2024-07-01 23:50:00|1086|1084|1086.1|1084.1|1086.1|1084.1|1085.9|1083.9|0
1719878400000|2024-07-02 00:00:00|1085.7|1083.7|1086.4|1084.4|1086.8|1084.8|1085.4|1083.4|221
1719878700000|2024-07-02 00:05:00|1086.2|1084.2|1085.7|1083.7|1086.5|1084.5|1085.6|1083.6|184
1719879000000|2024-07-02 00:10:00|1085.8|1083.8|1086.4|1084.4|1086.8|1084.8|1085.6|1083.6|129
1719879300000|2024-07-02 00:15:00|1086.3|1084.3|1085.7|1083.7|1086.3|1084.3|1085.5|1083.5|71
1719879600000|2024-07-02 00:20:00|1085.5|1083.5|1085.2|1083.2|1085.6|1083.6|1085|1083|101
1719879900000|2024-07-02 00:25:00|1085.4|1083.4|1085.3|1083.3|1085.5|1083.5|1085|1083|57
1719880200000|2024-07-02 00:30:00|1085.4|1083.4|1084.3|1082.3|1085.4|1083.4|1084.3|1082.3|84
1719880500000|2024-07-02 00:35:00|1084.4|1082.4|1084.5|1082.5|1084.6|1082.6|1084.4|1082.4|18
1719880800000|2024-07-02 00:40:00|1084.6|1082.6|1084|1082|1084.7|1082.7|1083.8|1081.8|77
1719881100000|2024-07-02 00:45:00|1083.9|1081.9|1083.7|1081.7|1083.9|1081.9|1083.5|1081.5|30
1719881400000|2024-07-02 00:50:00|1083.3|1081.3|1083.6|1081.6|1083.6|1081.6|1083.3|1081.3|6
1719881700000|2024-07-02 00:55:00|1084|1082|1084.8|1082.8|1084.8|1082.8|1084|1082|15
1719882000000|2024-07-02 01:00:00|1085.6|1083.6|1084.4|1082.4|1085.6|1083.6|1084|1082|142
1719882300000|2024-07-02 01:05:00|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1083.9|1081.9|37
1719882600000|2024-07-02 01:10:00|1084.1|1082.1|1082.6|1080.6|1084.1|1082.1|1082.6|1080.6|114
1719882900000|2024-07-02 01:15:00|1082.2|1080.2|1083.1|1081.1|1083.2|1081.2|1081.1|1079.1|97
1719883200000|2024-07-02 01:20:00|1083.2|1081.2|1082.7|1080.7|1083.2|1081.2|1081.9|1079.9|68
1719883500000|2024-07-02 01:25:00|1082.8|1080.8|1083.4|1081.4|1083.5|1081.5|1082.5|1080.5|84
1719883800000|2024-07-02 01:30:00|1083.5|1081.5|1085.8|1083.8|1085.8|1083.8|1083.5|1081.5|67
1719884100000|2024-07-02 01:35:00|1085.4|1083.4|1086.9|1084.9|1086.9|1084.9|1085.3|1083.3|57
1719884400000|2024-07-02 01:40:00|1086.6|1084.6|1087.4|1085.4|1088.1|1086.1|1086.6|1084.6|88
1719884700000|2024-07-02 01:45:00|1087.5|1085.5|1089.3|1087.3|1089.7|1087.7|1087.5|1085.5|109
1719885000000|2024-07-02 01:50:00|1089.4|1087.4|1089.2|1087.2|1089.5|1087.5|1088.2|1086.2|54
1719885300000|2024-07-02 01:55:00|1089|1087|1089.3|1087.3|1089.5|1087.5|1088.7|1086.7|58
1719885600000|2024-07-02 02:00:00|1089.7|1087.7|1090|1088|1090.2|1088.2|1089.2|1087.2|63
1719885900000|2024-07-02 02:05:00|1090.1|1088.1|1090.2|1088.2|1090.2|1088.2|1089.5|1087.5|32
1719886200000|2024-07-02 02:10:00|1090.5|1088.5|1091|1089|1091.1|1089.1|1089.8|1087.8|46
1719886500000|2024-07-02 02:15:00|1090.6|1088.6|1090.6|1088.6|1090.6|1088.6|1089.9|1087.9|39
1719886800000|2024-07-02 02:20:00|1090.7|1088.7|1089.5|1087.5|1090.7|1088.7|1089.5|1087.5|93
1719887100000|2024-07-02 02:25:00|1089.4|1087.4|1089|1087|1089.5|1087.5|1088.9|1086.9|91
1719887400000|2024-07-02 02:30:00|1088.9|1086.9|1088.1|1086.1|1088.9|1086.9|1088.1|1086.1|97
1719887700000|2024-07-02 02:35:00|1088|1086|1087.2|1085.2|1088|1086|1087.1|1085.1|58
1719888000000|2024-07-02 02:40:00|1087.6|1085.6|1086.6|1084.6|1087.7|1085.7|1086.3|1084.3|119
1719888300000|2024-07-02 02:45:00|1086.5|1084.5|1086.4|1084.4|1086.9|1084.9|1086.1|1084.1|98
1719888600000|2024-07-02 02:50:00|1086.3|1084.3|1085.8|1083.8|1086.5|1084.5|1085.8|1083.8|56
1719888900000|2024-07-02 02:55:00|1086|1084|1086.3|1084.3|1086.3|1084.3|1085.5|1083.5|227
1719889200000|2024-07-02 03:00:00|1086.2|1084.2|1086.2|1084.2|1086.8|1084.8|1086.2|1084.2|58
1719889500000|2024-07-02 03:05:00|1086|1084|1084.3|1082.3|1086|1084|1084.3|1082.3|150
1719889800000|2024-07-02 03:10:00|1084.2|1082.2|1084|1082|1084.4|1082.4|1084|1082|153
1719890100000|2024-07-02 03:15:00|1083.9|1081.9|1083.5|1081.5|1084.1|1082.1|1083.5|1081.5|134
1719890400000|2024-07-02 03:20:00|1083.4|1081.4|1083.6|1081.6|1083.6|1081.6|1083.1|1081.1|33
1719890700000|2024-07-02 03:25:00|1083.9|1081.9|1084.2|1082.2|1084.3|1082.3|1083.9|1081.9|12
1719891000000|2024-07-02 03:30:00|1084|1082|1084.5|1082.5|1084.5|1082.5|1084|1082|8
1719891300000|2024-07-02 03:35:00|1084.8|1082.8|1084.8|1082.8|1084.9|1082.9|1084.8|1082.8|6
1719891600000|2024-07-02 03:40:00|1084.7|1082.7|1084.6|1082.6|1084.8|1082.8|1084.5|1082.5|99
1719891900000|2024-07-02 03:45:00|1084.5|1082.5|1084.4|1082.4|1084.8|1082.8|1084.2|1082.2|65
1719892200000|2024-07-02 03:50:00|1084.5|1082.5|1084.5|1082.5|1084.6|1082.6|1084.4|1082.4|9
1719892500000|2024-07-02 03:55:00|1084.6|1082.6|1084|1082|1084.6|1082.6|1084|1082|4
1719892800000|2024-07-02 04:00:00|1084.2|1082.2|1084.4|1082.4|1084.4|1082.4|1084.1|1082.1|120
1719893100000|2024-07-02 04:05:00|1084.5|1082.5|1084.2|1082.2|1084.5|1082.5|1084.2|1082.2|44
1719893400000|2024-07-02 04:10:00|1084|1082|1084.1|1082.1|1084.1|1082.1|1084|1082|5
1719893700000|2024-07-02 04:15:00|1084|1082|1084.1|1082.1|1084.1|1082.1|1083.6|1081.6|92
1719894000000|2024-07-02 04:20:00|1084.2|1082.2|1084.3|1082.3|1084.3|1082.3|1084.2|1082.2|9
1719894300000|2024-07-02 04:25:00|1084.2|1082.2|1084.5|1082.5|1084.5|1082.5|1084.2|1082.2|5
1719894600000|2024-07-02 04:30:00|1084.4|1082.4|1084.7|1082.7|1084.9|1082.9|1084.4|1082.4|13
1719894900000|2024-07-02 04:35:00|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|5
1719895200000|2024-07-02 04:40:00|1084.4|1082.4|1084.4|1082.4|1084.4|1082.4|1084.3|1082.3|22
1719895500000|2024-07-02 04:45:00|1084.2|1082.2|1084.1|1082.1|1084.3|1082.3|1084.1|1082.1|33
1719895800000|2024-07-02 04:50:00|1084.2|1082.2|1084.3|1082.3|1084.3|1082.3|1084.2|1082.2|5
1719896100000|2024-07-02 04:55:00|1084.2|1082.2|1084.5|1082.5|1084.5|1082.5|1084.2|1082.2|15
1719896400000|2024-07-02 05:00:00|1084.6|1082.6|1084.3|1082.3|1084.7|1082.7|1084.1|1082.1|30
1719896700000|2024-07-02 05:05:00|1084.2|1082.2|1083.9|1081.9|1084.2|1082.2|1083.9|1081.9|3
1719897000000|2024-07-02 05:10:00|1084.2|1082.2|1084.5|1082.5|1084.6|1082.6|1084.2|1082.2|13
1719897300000|2024-07-02 05:15:00|1084.7|1082.7|1084.5|1082.5|1084.8|1082.8|1084.5|1082.5|15
1719897600000|2024-07-02 05:20:00|1084.4|1082.4|1084.4|1082.4|1084.4|1082.4|1084.3|1082.3|15
1719897900000|2024-07-02 05:25:00|1084.8|1082.8|1084.7|1082.7|1084.8|1082.8|1084.7|1082.7|5
1719898200000|2024-07-02 05:30:00|1084.8|1082.8|1085|1083|1085|1083|1084.7|1082.7|56
1719898500000|2024-07-02 05:35:00|1085.4|1083.4|1085.4|1083.4|1085.5|1083.5|1085.1|1083.1|37
1719898800000|2024-07-02 05:40:00|1085.5|1083.5|1086.4|1084.4|1086.4|1084.4|1085.5|1083.5|43
1719899100000|2024-07-02 05:45:00|1086.6|1084.6|1086.1|1084.1|1086.6|1084.6|1086|1084|29
1719899400000|2024-07-02 05:50:00|1086.3|1084.3|1086.5|1084.5|1086.7|1084.7|1086.3|1084.3|25
1719899700000|2024-07-02 05:55:00|1086.4|1084.4|1086.2|1084.2|1086.5|1084.5|1086.1|1084.1|32
1719900000000|2024-07-02 06:00:00|1086.6|1084.6|1086.3|1084.3|1087.1|1085.1|1086.3|1084.3|81
1719900300000|2024-07-02 06:05:00|1086.4|1084.4|1085.5|1083.5|1086.4|1084.4|1085.5|1083.5|30
1719900600000|2024-07-02 06:10:00|1085.4|1083.4|1084.8|1082.8|1085.4|1083.4|1084.8|1082.8|26
1719900900000|2024-07-02 06:15:00|1084.6|1082.6|1084|1082|1084.6|1082.6|1083.9|1081.9|53
1719901200000|2024-07-02 06:20:00|1084.1|1082.1|1084.3|1082.3|1084.3|1082.3|1084.1|1082.1|21
1719901500000|2024-07-02 06:25:00|1084.4|1082.4|1084.5|1082.5|1084.6|1082.6|1084.2|1082.2|96
1719901800000|2024-07-02 06:30:00|1084.6|1082.6|1083.3|1081.3|1084.7|1082.7|1083.3|1081.3|106
1719902100000|2024-07-02 06:35:00|1083.1|1081.1|1083.5|1081.5|1083.6|1081.6|1083.1|1081.1|55
1719902400000|2024-07-02 06:40:00|1083.4|1081.4|1083.6|1081.6|1083.6|1081.6|1083.2|1081.2|61
1719902700000|2024-07-02 06:45:00|1083.7|1081.7|1083.4|1081.4|1083.7|1081.7|1083.4|1081.4|88
1719903000000|2024-07-02 06:50:00|1083.3|1081.3|1083.3|1081.3|1083.4|1081.4|1082.9|1080.9|173
1719903300000|2024-07-02 06:55:00|1083.4|1081.4|1083.5|1081.5|1083.5|1081.5|1082.9|1080.9|157
1719903600000|2024-07-02 07:00:00|1083.6|1081.6|1082.8|1080.8|1083.6|1081.6|1082.3|1080.3|449
1719903900000|2024-07-02 07:05:00|1082.9|1080.9|1082.3|1080.3|1082.9|1080.9|1082.3|1080.3|269
1719904200000|2024-07-02 07:10:00|1082.4|1080.4|1082.2|1080.2|1082.7|1080.7|1082.1|1080.1|274
1719904500000|2024-07-02 07:15:00|1082.3|1080.3|1082.1|1080.1|1082.3|1080.3|1082.1|1080.1|37
1719904800000|2024-07-02 07:20:00|1082.2|1080.2|1081.5|1079.5|1082.2|1080.2|1081.4|1079.4|406
1719905100000|2024-07-02 07:25:00|1081.6|1079.6|1080.7|1078.7|1081.7|1079.7|1080.6|1078.6|381
1719905400000|2024-07-02 07:30:00|1080.8|1078.8|1080.9|1078.9|1080.9|1078.9|1080.5|1078.5|283
1719905700000|2024-07-02 07:35:00|1081|1079|1080.4|1078.4|1081.2|1079.2|1080.4|1078.4|406
1719906000000|2024-07-02 07:40:00|1080.5|1078.5|1080.6|1078.6|1080.9|1078.9|1080.4|1078.4|397
1719906300000|2024-07-02 07:45:00|1080.5|1078.5|1080.7|1078.7|1080.7|1078.7|1080.3|1078.3|163
1719906600000|2024-07-02 07:50:00|1080.8|1078.8|1081.1|1079.1|1081.4|1079.4|1080.8|1078.8|46
1719906900000|2024-07-02 07:55:00|1081.3|1079.3|1081.8|1079.8|1081.8|1079.8|1081.3|1079.3|107
1719907200000|2024-07-02 08:00:00|1081.7|1079.7|1081.1|1079.1|1081.7|1079.7|1081|1079|245
1719907500000|2024-07-02 08:05:00|1081|1079|1081.4|1079.4|1081.8|1079.8|1081|1079|352
1719907800000|2024-07-02 08:10:00|1081.5|1079.5|1081.6|1079.6|1081.7|1079.7|1081.3|1079.3|125
1719908100000|2024-07-02 08:15:00|1081.5|1079.5|1081.5|1079.5|1081.8|1079.8|1081.2|1079.2|238
1719908400000|2024-07-02 08:20:00|1081.6|1079.6|1081.7|1079.7|1081.7|1079.7|1081.4|1079.4|213
1719908700000|2024-07-02 08:25:00|1081.6|1079.6|1081.2|1079.2|1081.6|1079.6|1081.2|1079.2|245
1719909000000|2024-07-02 08:30:00|1081.1|1079.1|1081.3|1079.3|1081.4|1079.4|1081|1079|252
1719909300000|2024-07-02 08:35:00|1081.4|1079.4|1081.5|1079.5|1081.5|1079.5|1081.3|1079.3|245
1719909600000|2024-07-02 08:40:00|1081.4|1079.4|1081.5|1079.5|1081.7|1079.7|1081.3|1079.3|113
1719909900000|2024-07-02 08:45:00|1081.6|1079.6|1081.8|1079.8|1081.9|1079.9|1081.6|1079.6|83
1719910200000|2024-07-02 08:50:00|1081.7|1079.7|1082.3|1080.3|1082.4|1080.4|1081.7|1079.7|52
1719910500000|2024-07-02 08:55:00|1082.2|1080.2|1082.3|1080.3|1082.5|1080.5|1082.1|1080.1|87
1719910800000|2024-07-02 09:00:00|1082.4|1080.4|1082.1|1080.1|1082.4|1080.4|1081.9|1079.9|157
1719911100000|2024-07-02 09:05:00|1082.2|1080.2|1082.6|1080.6|1082.6|1080.6|1082.1|1080.1|118
1719911400000|2024-07-02 09:10:00|1082.5|1080.5|1082.2|1080.2|1082.5|1080.5|1082.1|1080.1|231
1719911700000|2024-07-02 09:15:00|1082.3|1080.3|1082.4|1080.4|1082.6|1080.6|1082.3|1080.3|92
1719912000000|2024-07-02 09:20:00|1082.3|1080.3|1082.1|1080.1|1082.4|1080.4|1081.9|1079.9|59
1719912300000|2024-07-02 09:25:00|1082|1080|1082.3|1080.3|1082.5|1080.5|1082|1080|89
1719912600000|2024-07-02 09:30:00|1082.4|1080.4|1081.9|1079.9|1082.6|1080.6|1081.9|1079.9|159
1719912900000|2024-07-02 09:35:00|1081.8|1079.8|1082|1080|1082.3|1080.3|1081.8|1079.8|55
1719913200000|2024-07-02 09:40:00|1081.9|1079.9|1081.8|1079.8|1082.2|1080.2|1081.8|1079.8|91
1719913500000|2024-07-02 09:45:00|1081.9|1079.9|1082.2|1080.2|1082.3|1080.3|1081.9|1079.9|97
1719913800000|2024-07-02 09:50:00|1082.3|1080.3|1082.3|1080.3|1082.4|1080.4|1082.1|1080.1|69
1719914100000|2024-07-02 09:55:00|1082.4|1080.4|1082.1|1080.1|1082.6|1080.6|1082.1|1080.1|73
1719914400000|2024-07-02 10:00:00|1082|1080|1081.9|1079.9|1082.4|1080.4|1081.9|1079.9|194
1719914700000|2024-07-02 10:05:00|1082|1080|1082.2|1080.2|1082.4|1080.4|1081.9|1079.9|69
1719915000000|2024-07-02 10:10:00|1082.3|1080.3|1082.7|1080.7|1082.7|1080.7|1082.3|1080.3|83
1719915300000|2024-07-02 10:15:00|1082.6|1080.6|1082.8|1080.8|1082.8|1080.8|1082.6|1080.6|55
1719915600000|2024-07-02 10:20:00|1082.7|1080.7|1082.9|1080.9|1083|1081|1082.7|1080.7|104
1719915900000|2024-07-02 10:25:00|1083|1081|1083.1|1081.1|1083.2|1081.2|1083|1081|141
1719916200000|2024-07-02 10:30:00|1083|1081|1082.9|1080.9|1083.1|1081.1|1082.7|1080.7|118
1719916500000|2024-07-02 10:35:00|1083|1081|1082.6|1080.6|1083|1081|1082.6|1080.6|151
1719916800000|2024-07-02 10:40:00|1082.7|1080.7|1083.2|1081.2|1083.2|1081.2|1082.7|1080.7|93
1719917100000|2024-07-02 10:45:00|1083.3|1081.3|1083.1|1081.1|1083.3|1081.3|1083.1|1081.1|41
1719917400000|2024-07-02 10:50:00|1083.2|1081.2|1083.1|1081.1|1083.3|1081.3|1083|1081|285
1719917700000|2024-07-02 10:55:00|1083.2|1081.2|1083|1081|1083.2|1081.2|1083|1081|113
1719918000000|2024-07-02 11:00:00|1082.9|1080.9|1082.8|1080.8|1083|1081|1082.7|1080.7|220
1719918300000|2024-07-02 11:05:00|1082.7|1080.7|1082.6|1080.6|1082.7|1080.7|1082.5|1080.5|178
1719918600000|2024-07-02 11:10:00|1082.5|1080.5|1082|1080|1082.6|1080.6|1081.9|1079.9|225
1719918900000|2024-07-02 11:15:00|1082.1|1080.1|1081.5|1079.5|1082.2|1080.2|1081.3|1079.3|339
1719919200000|2024-07-02 11:20:00|1081.4|1079.4|1082.1|1080.1|1082.1|1080.1|1081.2|1079.2|332
1719919500000|2024-07-02 11:25:00|1082|1080|1082.1|1080.1|1082.1|1080.1|1081.9|1079.9|66
1719919800000|2024-07-02 11:30:00|1082|1080|1082.4|1080.4|1082.5|1080.5|1082|1080|169
1719920100000|2024-07-02 11:35:00|1082.5|1080.5|1082.6|1080.6|1082.7|1080.7|1082.5|1080.5|226
1719920400000|2024-07-02 11:40:00|1082.5|1080.5|1082.2|1080.2|1082.6|1080.6|1082.2|1080.2|126
1719920700000|2024-07-02 11:45:00|1082.3|1080.3|1082.4|1080.4|1082.5|1080.5|1082.3|1080.3|38
1719921000000|2024-07-02 11:50:00|1082.3|1080.3|1081.6|1079.6|1082.3|1080.3|1081.5|1079.5|117
1719921300000|2024-07-02 11:55:00|1081.7|1079.7|1082.1|1080.1|1082.1|1080.1|1081.7|1079.7|106
1719921600000|2024-07-02 12:00:00|1082.2|1080.2|1082.6|1080.6|1082.7|1080.7|1082.2|1080.2|307
1719921900000|2024-07-02 12:05:00|1082.7|1080.7|1083.1|1081.1|1083.2|1081.2|1082.5|1080.5|190
1719922200000|2024-07-02 12:10:00|1083.2|1081.2|1083.4|1081.4|1083.4|1081.4|1083.1|1081.1|365
1719922500000|2024-07-02 12:15:00|1083.3|1081.3|1083.5|1081.5|1083.6|1081.6|1083.2|1081.2|128
1719922800000|2024-07-02 12:20:00|1083.4|1081.4|1083.4|1081.4|1083.4|1081.4|1083.1|1081.1|90
1719923100000|2024-07-02 12:25:00|1083.3|1081.3|1083.6|1081.6|1083.6|1081.6|1083.2|1081.2|262
1719923400000|2024-07-02 12:30:00|1083.5|1081.5|1083.7|1081.7|1083.9|1081.9|1083.5|1081.5|193
1719923700000|2024-07-02 12:35:00|1083.6|1081.6|1082.8|1080.8|1083.6|1081.6|1082.8|1080.8|572
1719924000000|2024-07-02 12:40:00|1082.9|1080.9|1082.5|1080.5|1083.1|1081.1|1082.4|1080.4|354
1719924300000|2024-07-02 12:45:00|1082.6|1080.6|1082.6|1080.6|1082.9|1080.9|1082.6|1080.6|209
1719924600000|2024-07-02 12:50:00|1082.5|1080.5|1082.7|1080.7|1082.7|1080.7|1082.4|1080.4|361
1719924900000|2024-07-02 12:55:00|1082.8|1080.8|1082.9|1080.9|1083|1081|1082.7|1080.7|352
1719925200000|2024-07-02 13:00:00|1083|1081|1084.1|1082.1|1084.3|1082.3|1083|1081|248
1719925500000|2024-07-02 13:05:00|1084.2|1082.2|1084.5|1082.5|1084.6|1082.6|1083.9|1081.9|112
1719925800000|2024-07-02 13:10:00|1084.6|1082.6|1085|1083|1085|1083|1084.5|1082.5|929
1719926100000|2024-07-02 13:15:00|1084.9|1082.9|1084.9|1082.9|1085.2|1083.2|1084.6|1082.6|621
1719926400000|2024-07-02 13:20:00|1085|1083|1084.8|1082.8|1085|1083|1084.6|1082.6|403
1719926700000|2024-07-02 13:25:00|1084.7|1082.7|1083.6|1081.6|1084.7|1082.7|1083.5|1081.5|616
1719927000000|2024-07-02 13:30:00|1082.9|1082.4|1084.3|1083.8|1084.3|1083.8|1082.3|1081.8|3642
1719927300000|2024-07-02 13:35:00|1084.1|1083.6|1085|1084.5|1085.2|1084.7|1084.1|1083.6|2041
1719927600000|2024-07-02 13:40:00|1085.1|1084.6|1085.8|1085.3|1086.5|1086|1085.1|1084.6|1812
1719927900000|2024-07-02 13:45:00|1085.7|1085.2|1085.7|1085.2|1086.3|1085.8|1085.5|1085|1527
1719928200000|2024-07-02 13:50:00|1085.6|1085.1|1086.5|1086|1086.6|1086.1|1085.5|1085|1984
1719928500000|2024-07-02 13:55:00|1086.6|1086.1|1086.5|1086|1086.7|1086.2|1085.3|1084.8|1636
1719928800000|2024-07-02 14:00:00|1086.6|1086.1|1086.4|1085.9|1086.8|1086.3|1085.3|1084.8|3119
1719929100000|2024-07-02 14:05:00|1086.3|1085.8|1085.5|1085|1086.6|1086.1|1085.5|1085|1647
1719929400000|2024-07-02 14:10:00|1085.4|1084.9|1084.7|1084.2|1085.4|1084.9|1084.1|1083.6|1271
1719929700000|2024-07-02 14:15:00|1084.6|1084.1|1084.9|1084.4|1085.1|1084.6|1084.3|1083.8|682
1719930000000|2024-07-02 14:20:00|1084.8|1084.3|1083.7|1083.2|1085.1|1084.6|1083.7|1083.2|713
1719930300000|2024-07-02 14:25:00|1083.8|1083.3|1084.7|1084.2|1084.7|1084.2|1083.7|1083.2|516
1719930600000|2024-07-02 14:30:00|1084.8|1084.3|1085.5|1085|1085.6|1085.1|1084.8|1084.3|1088
1719930900000|2024-07-02 14:35:00|1085.6|1085.1|1085.1|1084.6|1085.7|1085.2|1085|1084.5|417
1719931200000|2024-07-02 14:40:00|1085|1084.5|1083.5|1083|1085.1|1084.6|1083.5|1083|580
1719931500000|2024-07-02 14:45:00|1083.6|1083.1|1084.1|1083.6|1084.3|1083.8|1083.4|1082.9|702
1719931800000|2024-07-02 14:50:00|1084.2|1083.7|1085.2|1084.7|1085.2|1084.7|1084.2|1083.7|844
1719932100000|2024-07-02 14:55:00|1085.1|1084.6|1085.8|1085.3|1086|1085.5|1085.1|1084.6|1156
1719932400000|2024-07-02 15:00:00|1085.7|1085.2|1085.4|1084.9|1085.8|1085.3|1085.3|1084.8|715
1719932700000|2024-07-02 15:05:00|1085.5|1085|1086|1085.5|1086|1085.5|1085.5|1085|513
1719933000000|2024-07-02 15:10:00|1085.9|1085.4|1085.9|1085.4|1086.4|1085.9|1085.7|1085.2|651
1719933300000|2024-07-02 15:15:00|1086|1085.5|1086.7|1086.2|1087|1086.5|1086|1085.5|1165
1719933600000|2024-07-02 15:20:00|1086.6|1086.1|1087.2|1086.7|1087.3|1086.8|1086.2|1085.7|1445
1719933900000|2024-07-02 15:25:00|1087.3|1086.8|1086.9|1086.4|1087.3|1086.8|1086.8|1086.3|1607
1719934200000|2024-07-02 15:30:00|1087|1086.5|1086.2|1085.7|1087.3|1086.8|1086.2|1085.7|1079
1719934500000|2024-07-02 15:35:00|1086.3|1085.8|1086.2|1085.7|1086.6|1086.1|1086.1|1085.6|406
1719934800000|2024-07-02 15:40:00|1086.1|1085.6|1085.6|1085.1|1086.2|1085.7|1085.5|1085|562
1719935100000|2024-07-02 15:45:00|1085.7|1085.2|1086.1|1085.6|1086.3|1085.8|1085.7|1085.2|349
1719935400000|2024-07-02 15:50:00|1086|1085.5|1086|1085.5|1086.2|1085.7|1085.9|1085.4|400
1719935700000|2024-07-02 15:55:00|1085.9|1085.4|1086.1|1085.6|1086.2|1085.7|1085.7|1085.2|484
1719936000000|2024-07-02 16:00:00|1086.2|1085.7|1085.6|1085.1|1086.2|1085.7|1085.5|1085|358
1719936300000|2024-07-02 16:05:00|1085.5|1085|1085.3|1084.8|1085.5|1085|1085.1|1084.6|194
1719936600000|2024-07-02 16:10:00|1085.2|1084.7|1085.4|1084.9|1085.5|1085|1084.8|1084.3|411
1719936900000|2024-07-02 16:15:00|1085.3|1084.8|1085.7|1085.2|1085.7|1085.2|1085.3|1084.8|457
1719937200000|2024-07-02 16:20:00|1085.6|1085.1|1085.7|1085.2|1085.9|1085.4|1085.5|1085|435
1719937500000|2024-07-02 16:25:00|1085.6|1085.1|1086|1085.5|1086.2|1085.7|1085.5|1085|290
1719937800000|2024-07-02 16:30:00|1085.9|1085.4|1085.7|1085.2|1085.9|1085.4|1085.6|1085.1|173
1719938100000|2024-07-02 16:35:00|1085.8|1085.3|1085.8|1085.3|1086.1|1085.6|1085.6|1085.1|532
1719938400000|2024-07-02 16:40:00|1085.9|1085.4|1085.9|1085.4|1086.1|1085.6|1085.8|1085.3|323
1719938700000|2024-07-02 16:45:00|1086|1085.5|1086|1085.5|1086.2|1085.7|1085.8|1085.3|261
1719939000000|2024-07-02 16:50:00|1085.9|1085.4|1086.1|1085.6|1086.2|1085.7|1085.8|1085.3|498
1719939300000|2024-07-02 16:55:00|1086|1085.5|1085.9|1085.4|1086.1|1085.6|1085.7|1085.2|416
1719939600000|2024-07-02 17:00:00|1086|1085.5|1086.4|1085.9|1086.4|1085.9|1085.8|1085.3|181
1719939900000|2024-07-02 17:05:00|1086.5|1086|1087.3|1086.8|1087.4|1086.9|1086.5|1086|563
1719940200000|2024-07-02 17:10:00|1087.4|1086.9|1087.5|1087|1087.6|1087.1|1087.2|1086.7|729
1719940500000|2024-07-02 17:15:00|1087.6|1087.1|1087.5|1087|1087.7|1087.2|1087.3|1086.8|493
1719940800000|2024-07-02 17:20:00|1087.4|1086.9|1087.3|1086.8|1087.7|1087.2|1087.3|1086.8|438
1719941100000|2024-07-02 17:25:00|1087.4|1086.9|1087.4|1086.9|1087.6|1087.1|1087.3|1086.8|257
1719941400000|2024-07-02 17:30:00|1087.5|1087|1087.3|1086.8|1087.5|1087|1087.2|1086.7|386
1719941700000|2024-07-02 17:35:00|1087.4|1086.9|1087.7|1087.2|1087.7|1087.2|1087.1|1086.6|343
1719942000000|2024-07-02 17:40:00|1087.8|1087.3|1087.7|1087.2|1087.8|1087.3|1087.6|1087.1|403
1719942300000|2024-07-02 17:45:00|1087.6|1087.1|1087.5|1087|1087.8|1087.3|1087.5|1087|510
1719942600000|2024-07-02 17:50:00|1087.6|1087.1|1088|1087.5|1088.1|1087.6|1087.6|1087.1|430
1719942900000|2024-07-02 17:55:00|1088.1|1087.6|1088.2|1087.7|1088.4|1087.9|1088.1|1087.6|310
1719943200000|2024-07-02 18:00:00|1088.3|1087.8|1088.4|1087.9|1088.5|1088|1088.3|1087.8|340
1719943500000|2024-07-02 18:05:00|1088.3|1087.8|1088.6|1088.1|1088.6|1088.1|1088.3|1087.8|558
1719943800000|2024-07-02 18:10:00|1088.7|1088.2|1088.7|1088.2|1089|1088.5|1088.7|1088.2|676
1719944100000|2024-07-02 18:15:00|1088.6|1088.1|1088.5|1088|1088.7|1088.2|1088.4|1087.9|390
1719944400000|2024-07-02 18:20:00|1088.6|1088.1|1088.6|1088.1|1088.6|1088.1|1088.5|1088|259
1719944700000|2024-07-02 18:25:00|1088.7|1088.2|1088.6|1088.1|1088.8|1088.3|1088.5|1088|283
1719945000000|2024-07-02 18:30:00|1088.7|1088.2|1088.4|1087.9|1088.8|1088.3|1088.3|1087.8|400
1719945300000|2024-07-02 18:35:00|1088.5|1088|1088.6|1088.1|1088.8|1088.3|1088.5|1088|314
1719945600000|2024-07-02 18:40:00|1088.7|1088.2|1089|1088.5|1089.1|1088.6|1088.5|1088|420
1719945900000|2024-07-02 18:45:00|1089.1|1088.6|1089.4|1088.9|1089.7|1089.2|1089|1088.5|559
1719946200000|2024-07-02 18:50:00|1089.5|1089|1089.7|1089.2|1089.7|1089.2|1089.4|1088.9|1005
1719946500000|2024-07-02 18:55:00|1089.8|1089.3|1089.7|1089.2|1090|1089.5|1089.6|1089.1|662
1719946800000|2024-07-02 19:00:00|1089.6|1089.1|1089.6|1089.1|1089.8|1089.3|1089.4|1088.9|639
1719947100000|2024-07-02 19:05:00|1089.5|1089|1089.8|1089.3|1089.9|1089.4|1089.5|1089|567
1719947400000|2024-07-02 19:10:00|1089.7|1089.2|1090.1|1089.6|1090.1|1089.6|1089.6|1089.1|607
1719947700000|2024-07-02 19:15:00|1090|1089.5|1090.1|1089.6|1090.2|1089.7|1089.9|1089.4|775
1719948000000|2024-07-02 19:20:00|1090.2|1089.7|1090.6|1090.1|1090.6|1090.1|1090.1|1089.6|667
1719948300000|2024-07-02 19:25:00|1090.5|1090|1090.7|1090.2|1090.9|1090.4|1090.4|1089.9|587
1719948600000|2024-07-02 19:30:00|1090.6|1090.1|1090.7|1090.2|1090.8|1090.3|1090.5|1090|488
1719948900000|2024-07-02 19:35:00|1090.6|1090.1|1090.7|1090.2|1090.9|1090.4|1090.6|1090.1|567
1719949200000|2024-07-02 19:40:00|1090.6|1090.1|1090.5|1090|1090.6|1090.1|1090.1|1089.6|672
1719949500000|2024-07-02 19:45:00|1090.4|1089.9|1090.1|1089.6|1090.6|1090.1|1090.1|1089.6|744
1719949800000|2024-07-02 19:50:00|1090.2|1089.7|1090.5|1090|1090.6|1090.1|1090.2|1089.7|1301
1719950100000|2024-07-02 19:55:00|1090.4|1089.9|1090.4|1089.9|1090.8|1090.3|1090|1089.5|10153
1719950400000|2024-07-02 20:00:00|1090.5|1088.5|1090.6|1088.6|1090.7|1088.7|1090.3|1088.3|1054
1719950700000|2024-07-02 20:05:00|1090.5|1088.5|1090.6|1088.6|1090.6|1088.6|1090.4|1088.4|53
1719951000000|2024-07-02 20:10:00|1090.4|1088.4|1090.9|1088.9|1090.9|1088.9|1090.4|1088.4|162
1719951300000|2024-07-02 20:15:00|1091|1089|1091|1089|1091|1089|1090.9|1088.9|68
1719951600000|2024-07-02 20:20:00|1090.9|1088.9|1091|1089|1091|1089|1090.9|1088.9|24
1719951900000|2024-07-02 20:25:00|1090.9|1088.9|1090.9|1088.9|1090.9|1088.9|1090.9|1088.9|6
1719952200000|2024-07-02 20:30:00|1091|1089|1090.9|1088.9|1091|1089|1090.9|1088.9|34
1719952500000|2024-07-02 20:35:00|1090.8|1088.8|1090.7|1088.7|1090.9|1088.9|1090.7|1088.7|8
1719952800000|2024-07-02 20:40:00|1090.6|1088.6|1090.5|1088.5|1090.8|1088.8|1090.5|1088.5|65
1719953100000|2024-07-02 20:45:00|1090.4|1088.4|1090.5|1088.5|1090.5|1088.5|1090.4|1088.4|10
1719953400000|2024-07-02 20:50:00|1090.6|1088.6|1090.4|1088.4|1090.6|1088.6|1090.4|1088.4|16
1719953700000|2024-07-02 20:55:00|1090.6|1088.6|1090.5|1088.5|1090.6|1088.6|1090.5|1088.5|22
1719957600000|2024-07-02 22:00:00|1090.6|1088.6|1090.2|1088.2|1090.7|1088.7|1090.2|1088.2|0
1719957900000|2024-07-02 22:05:00|1090.3|1088.3|1090.5|1088.5|1090.5|1088.5|1090.2|1088.2|0
1719958200000|2024-07-02 22:10:00|1090.4|1088.4|1090.5|1088.5|1090.6|1088.6|1090.4|1088.4|0
1719958500000|2024-07-02 22:15:00|1090.4|1088.4|1090.5|1088.5|1090.5|1088.5|1090.4|1088.4|0
1719958800000|2024-07-02 22:20:00|1090.6|1088.6|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|0
1719959100000|2024-07-02 22:25:00|1090.9|1088.9|1090.9|1088.9|1091|1089|1090.8|1088.8|0
1719959400000|2024-07-02 22:30:00|1091|1089|1091.1|1089.1|1091.1|1089.1|1090.9|1088.9|0
1719959700000|2024-07-02 22:35:00|1091|1089|1091.1|1089.1|1091.1|1089.1|1091|1089|0
1719960000000|2024-07-02 22:40:00|1091|1089|1091|1089|1091|1089|1091|1089|0
1719960300000|2024-07-02 22:45:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1090.9|1088.9|0
1719961200000|2024-07-02 23:00:00|1090.9|1088.9|1091|1089|1091|1089|1090.9|1088.9|0
1719961500000|2024-07-02 23:05:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1091|1089|0
1719961800000|2024-07-02 23:10:00|1091.1|1089.1|1090.8|1088.8|1091.1|1089.1|1090.8|1088.8|0
1719962100000|2024-07-02 23:15:00|1090.9|1088.9|1090.7|1088.7|1090.9|1088.9|1090.7|1088.7|0
1719962400000|2024-07-02 23:20:00|1090.8|1088.8|1090.6|1088.6|1090.8|1088.8|1090.5|1088.5|0
1719962700000|2024-07-02 23:25:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|0
1719963000000|2024-07-02 23:30:00|1090.4|1088.4|1090.5|1088.5|1090.6|1088.6|1090.3|1088.3|0
1719963300000|2024-07-02 23:35:00|1090.4|1088.4|1090.4|1088.4|1090.4|1088.4|1090.4|1088.4|0
1719963600000|2024-07-02 23:40:00|1090.5|1088.5|1090.4|1088.4|1090.5|1088.5|1090.3|1088.3|0
1719963900000|2024-07-02 23:45:00|1090.3|1088.3|1090.2|1088.2|1090.4|1088.4|1090.2|1088.2|0
1719964200000|2024-07-02 23:50:00|1090.3|1088.3|1090.4|1088.4|1090.4|1088.4|1090.3|1088.3|0
1719964800000|2024-07-03 00:00:00|1091|1089|1089.6|1087.6|1091.3|1089.3|1088.7|1086.7|269
1719965100000|2024-07-03 00:05:00|1089.7|1087.7|1089.1|1087.1|1090.3|1088.3|1089.1|1087.1|152
1719965400000|2024-07-03 00:10:00|1089|1087|1089.4|1087.4|1089.4|1087.4|1088.8|1086.8|134
1719965700000|2024-07-03 00:15:00|1089.3|1087.3|1089.4|1087.4|1089.4|1087.4|1088.6|1086.6|74
1719966000000|2024-07-03 00:20:00|1089.5|1087.5|1090.1|1088.1|1090.1|1088.1|1089.5|1087.5|31
1719966300000|2024-07-03 00:25:00|1089.9|1087.9|1088.8|1086.8|1089.9|1087.9|1088.8|1086.8|34
1719966600000|2024-07-03 00:30:00|1089|1087|1088.6|1086.6|1089.1|1087.1|1088.5|1086.5|45
1719966900000|2024-07-03 00:35:00|1088.5|1086.5|1088.4|1086.4|1088.5|1086.5|1088.4|1086.4|19
1719967200000|2024-07-03 00:40:00|1088.3|1086.3|1088.6|1086.6|1088.8|1086.8|1088.3|1086.3|49
1719967500000|2024-07-03 00:45:00|1088.5|1086.5|1087.4|1085.4|1088.5|1086.5|1087.4|1085.4|49
1719967800000|2024-07-03 00:50:00|1087.7|1085.7|1087.4|1085.4|1087.7|1085.7|1087.1|1085.1|20
1719968100000|2024-07-03 00:55:00|1087.2|1085.2|1087.2|1085.2|1087.9|1085.9|1086.7|1084.7|45
1719968400000|2024-07-03 01:00:00|1087|1085|1086.6|1084.6|1087.9|1085.9|1086.5|1084.5|89
1719968700000|2024-07-03 01:05:00|1086.7|1084.7|1087.4|1085.4|1087.6|1085.6|1086.6|1084.6|90
1719969000000|2024-07-03 01:10:00|1086.9|1084.9|1086.3|1084.3|1086.9|1084.9|1085.6|1083.6|70
1719969300000|2024-07-03 01:15:00|1085.7|1083.7|1085.4|1083.4|1086|1084|1085.2|1083.2|42
1719969600000|2024-07-03 01:20:00|1085|1083|1084.8|1082.8|1085.2|1083.2|1084.4|1082.4|81
1719969900000|2024-07-03 01:25:00|1084.7|1082.7|1085.6|1083.6|1085.6|1083.6|1084.7|1082.7|122
1719970200000|2024-07-03 01:30:00|1085.8|1083.8|1086.4|1084.4|1086.8|1084.8|1085.5|1083.5|63
1719970500000|2024-07-03 01:35:00|1086.2|1084.2|1087.2|1085.2|1087.2|1085.2|1085.5|1083.5|58
1719970800000|2024-07-03 01:40:00|1086.6|1084.6|1085.7|1083.7|1086.6|1084.6|1085.6|1083.6|51
1719971100000|2024-07-03 01:45:00|1085.5|1083.5|1084.5|1082.5|1085.7|1083.7|1084.3|1082.3|70
1719971400000|2024-07-03 01:50:00|1084.7|1082.7|1085|1083|1085|1083|1084.4|1082.4|69
1719971700000|2024-07-03 01:55:00|1084.7|1082.7|1085.5|1083.5|1085.6|1083.6|1084.5|1082.5|140
1719972000000|2024-07-03 02:00:00|1085.4|1083.4|1086.6|1084.6|1086.6|1084.6|1085.4|1083.4|72
1719972300000|2024-07-03 02:05:00|1086.7|1084.7|1088.1|1086.1|1088.1|1086.1|1086.3|1084.3|39
1719972600000|2024-07-03 02:10:00|1088.2|1086.2|1087.9|1085.9|1088.5|1086.5|1087.8|1085.8|26
1719972900000|2024-07-03 02:15:00|1087.8|1085.8|1087.5|1085.5|1088|1086|1087.5|1085.5|13
1719973200000|2024-07-03 02:20:00|1087.7|1085.7|1088.6|1086.6|1088.7|1086.7|1087.6|1085.6|57
1719973500000|2024-07-03 02:25:00|1088.9|1086.9|1088|1086|1089|1087|1088|1086|34
1719973800000|2024-07-03 02:30:00|1087.8|1085.8|1088.1|1086.1|1088.2|1086.2|1087.7|1085.7|40
1719974100000|2024-07-03 02:35:00|1088|1086|1086.8|1084.8|1088|1086|1086.8|1084.8|38
1719974400000|2024-07-03 02:40:00|1086.7|1084.7|1085.8|1083.8|1086.8|1084.8|1085.8|1083.8|46
1719974700000|2024-07-03 02:45:00|1086.2|1084.2|1086.6|1084.6|1086.6|1084.6|1086.2|1084.2|19
1719975000000|2024-07-03 02:50:00|1086.7|1084.7|1086.5|1084.5|1086.7|1084.7|1086.1|1084.1|32
1719975300000|2024-07-03 02:55:00|1086.6|1084.6|1087.1|1085.1|1087.2|1085.2|1086.6|1084.6|22
1719975600000|2024-07-03 03:00:00|1087.3|1085.3|1088.3|1086.3|1088.3|1086.3|1087.2|1085.2|43
1719975900000|2024-07-03 03:05:00|1088.2|1086.2|1087.9|1085.9|1088.4|1086.4|1087.7|1085.7|39
1719976200000|2024-07-03 03:10:00|1087.7|1085.7|1088.4|1086.4|1088.4|1086.4|1087.7|1085.7|25
1719976500000|2024-07-03 03:15:00|1088.6|1086.6|1088.7|1086.7|1089.2|1087.2|1088.5|1086.5|43
1719976800000|2024-07-03 03:20:00|1089|1087|1088.8|1086.8|1089|1087|1088.7|1086.7|33
1719977100000|2024-07-03 03:25:00|1089|1087|1089.7|1087.7|1089.8|1087.8|1089|1087|58
1719977400000|2024-07-03 03:30:00|1089.5|1087.5|1090.8|1088.8|1091|1089|1089.3|1087.3|58
1719977700000|2024-07-03 03:35:00|1090.7|1088.7|1089.8|1087.8|1091.4|1089.4|1089.8|1087.8|49
1719978000000|2024-07-03 03:40:00|1089.9|1087.9|1090.7|1088.7|1090.7|1088.7|1089.7|1087.7|20
1719978300000|2024-07-03 03:45:00|1090.5|1088.5|1090.3|1088.3|1091|1089|1090.2|1088.2|123
1719978600000|2024-07-03 03:50:00|1090.2|1088.2|1090.2|1088.2|1090.7|1088.7|1089.9|1087.9|120
1719978900000|2024-07-03 03:55:00|1090.1|1088.1|1089.6|1087.6|1090.1|1088.1|1089.4|1087.4|57
1719979200000|2024-07-03 04:00:00|1089.4|1087.4|1089.8|1087.8|1089.9|1087.9|1089.3|1087.3|27
1719979500000|2024-07-03 04:05:00|1089.9|1087.9|1090.1|1088.1|1090.1|1088.1|1089.6|1087.6|45
1719979800000|2024-07-03 04:10:00|1090.2|1088.2|1090.5|1088.5|1090.5|1088.5|1089.9|1087.9|40
1719980100000|2024-07-03 04:15:00|1090.6|1088.6|1090.4|1088.4|1090.6|1088.6|1090.2|1088.2|24
1719980400000|2024-07-03 04:20:00|1090.5|1088.5|1090.4|1088.4|1090.5|1088.5|1090.3|1088.3|19
1719980700000|2024-07-03 04:25:00|1090.2|1088.2|1090.4|1088.4|1090.4|1088.4|1090.2|1088.2|8
1719981000000|2024-07-03 04:30:00|1090.5|1088.5|1090.3|1088.3|1090.5|1088.5|1090|1088|37
1719981300000|2024-07-03 04:35:00|1090.2|1088.2|1090.7|1088.7|1090.7|1088.7|1090.2|1088.2|134
1719981600000|2024-07-03 04:40:00|1090.5|1088.5|1090.6|1088.6|1090.6|1088.6|1090.4|1088.4|30
1719981900000|2024-07-03 04:45:00|1090.4|1088.4|1090.3|1088.3|1090.6|1088.6|1090.3|1088.3|32
1719982200000|2024-07-03 04:50:00|1090.4|1088.4|1090.3|1088.3|1090.4|1088.4|1090.2|1088.2|12
1719982500000|2024-07-03 04:55:00|1090.4|1088.4|1090.6|1088.6|1090.6|1088.6|1090.4|1088.4|11
1719982800000|2024-07-03 05:00:00|1090.8|1088.8|1090|1088|1090.8|1088.8|1090|1088|72
1719983100000|2024-07-03 05:05:00|1090.2|1088.2|1089.8|1087.8|1090.3|1088.3|1089.6|1087.6|69
1719983400000|2024-07-03 05:10:00|1089.7|1087.7|1089.6|1087.6|1090|1088|1089.6|1087.6|12
1719983700000|2024-07-03 05:15:00|1089.3|1087.3|1088.5|1086.5|1089.3|1087.3|1088.5|1086.5|41
1719984000000|2024-07-03 05:20:00|1088.6|1086.6|1089.1|1087.1|1089.1|1087.1|1088.6|1086.6|9
1719984300000|2024-07-03 05:25:00|1088.9|1086.9|1088.5|1086.5|1089|1087|1088.2|1086.2|17
1719984600000|2024-07-03 05:30:00|1088.6|1086.6|1088.7|1086.7|1088.8|1086.8|1088.3|1086.3|58
1719984900000|2024-07-03 05:35:00|1088.8|1086.8|1089.1|1087.1|1089.1|1087.1|1088.7|1086.7|22
1719985200000|2024-07-03 05:40:00|1088.9|1086.9|1089.7|1087.7|1090.1|1088.1|1088.9|1086.9|24
1719985500000|2024-07-03 05:45:00|1089.5|1087.5|1089.6|1087.6|1089.6|1087.6|1089.2|1087.2|48
1719985800000|2024-07-03 05:50:00|1089.5|1087.5|1089.3|1087.3|1089.6|1087.6|1089.3|1087.3|20
1719986100000|2024-07-03 05:55:00|1089.2|1087.2|1089.6|1087.6|1089.6|1087.6|1089.2|1087.2|30
1719986400000|2024-07-03 06:00:00|1089.7|1087.7|1090.3|1088.3|1090.3|1088.3|1089.7|1087.7|59
1719986700000|2024-07-03 06:05:00|1090.4|1088.4|1090.3|1088.3|1090.8|1088.8|1090.3|1088.3|57
1719987000000|2024-07-03 06:10:00|1090.2|1088.2|1090.4|1088.4|1090.5|1088.5|1090.1|1088.1|81
1719987300000|2024-07-03 06:15:00|1090.3|1088.3|1089.8|1087.8|1090.4|1088.4|1089.7|1087.7|77
1719987600000|2024-07-03 06:20:00|1089.7|1087.7|1089.7|1087.7|1089.9|1087.9|1089.5|1087.5|62
1719987900000|2024-07-03 06:25:00|1089.6|1087.6|1089.7|1087.7|1090|1088|1089.6|1087.6|18
1719988200000|2024-07-03 06:30:00|1089.8|1087.8|1090.8|1088.8|1090.8|1088.8|1089.6|1087.6|91
1719988500000|2024-07-03 06:35:00|1090.9|1088.9|1091|1089|1091.1|1089.1|1090.7|1088.7|97
1719988800000|2024-07-03 06:40:00|1090.9|1088.9|1091.5|1089.5|1091.5|1089.5|1090.9|1088.9|104
1719989100000|2024-07-03 06:45:00|1091.6|1089.6|1091.9|1089.9|1091.9|1089.9|1091.5|1089.5|138
1719989400000|2024-07-03 06:50:00|1092|1090|1092.4|1090.4|1092.4|1090.4|1091.9|1089.9|299
1719989700000|2024-07-03 06:55:00|1092.3|1090.3|1091.7|1089.7|1092.4|1090.4|1091.6|1089.6|590
1719990000000|2024-07-03 07:00:00|1091.6|1089.6|1092|1090|1092|1090|1091.5|1089.5|800
1719990300000|2024-07-03 07:05:00|1092.1|1090.1|1091.8|1089.8|1092.1|1090.1|1091.8|1089.8|139
1719990600000|2024-07-03 07:10:00|1091.9|1089.9|1092.1|1090.1|1092.2|1090.2|1091.9|1089.9|133
1719990900000|2024-07-03 07:15:00|1092.2|1090.2|1092.8|1090.8|1092.8|1090.8|1092.1|1090.1|234
1719991200000|2024-07-03 07:20:00|1092.9|1090.9|1093|1091|1093|1091|1092.4|1090.4|220
1719991500000|2024-07-03 07:25:00|1093.1|1091.1|1093.1|1091.1|1093.3|1091.3|1092.9|1090.9|248
1719991800000|2024-07-03 07:30:00|1093.2|1091.2|1093.7|1091.7|1093.8|1091.8|1093|1091|414
1719992100000|2024-07-03 07:35:00|1093.8|1091.8|1094.1|1092.1|1094.4|1092.4|1093.7|1091.7|473
1719992400000|2024-07-03 07:40:00|1094|1092|1094|1092|1094.5|1092.5|1093.9|1091.9|222
1719992700000|2024-07-03 07:45:00|1093.9|1091.9|1093.6|1091.6|1093.9|1091.9|1093.3|1091.3|135
1719993000000|2024-07-03 07:50:00|1093.7|1091.7|1093.7|1091.7|1093.9|1091.9|1093.6|1091.6|119
1719993300000|2024-07-03 07:55:00|1093.8|1091.8|1094.3|1092.3|1094.4|1092.4|1093.8|1091.8|508
1719993600000|2024-07-03 08:00:00|1094.4|1092.4|1094|1092|1094.4|1092.4|1093.7|1091.7|428
1719993900000|2024-07-03 08:05:00|1094.1|1092.1|1094.1|1092.1|1094.4|1092.4|1093.8|1091.8|286
1719994200000|2024-07-03 08:10:00|1094|1092|1094.1|1092.1|1094.3|1092.3|1093.9|1091.9|186
1719994500000|2024-07-03 08:15:00|1094.3|1092.3|1094.2|1092.2|1094.3|1092.3|1094|1092|230
1719994800000|2024-07-03 08:20:00|1094.3|1092.3|1094.4|1092.4|1094.4|1092.4|1094.1|1092.1|234
1719995100000|2024-07-03 08:25:00|1094.3|1092.3|1094|1092|1094.4|1092.4|1093.9|1091.9|227
1719995400000|2024-07-03 08:30:00|1094.1|1092.1|1094.3|1092.3|1094.4|1092.4|1093.9|1091.9|205
1719995700000|2024-07-03 08:35:00|1094.4|1092.4|1094.6|1092.6|1094.6|1092.6|1094.2|1092.2|374
1719996000000|2024-07-03 08:40:00|1094.5|1092.5|1094.8|1092.8|1095|1093|1094.5|1092.5|307
1719996300000|2024-07-03 08:45:00|1094.9|1092.9|1095.2|1093.2|1095.3|1093.3|1094.9|1092.9|511
1719996600000|2024-07-03 08:50:00|1095.1|1093.1|1095|1093|1095.2|1093.2|1095|1093|173
1719996900000|2024-07-03 08:55:00|1095.1|1093.1|1094.4|1092.4|1095.1|1093.1|1094.4|1092.4|153
1719997200000|2024-07-03 09:00:00|1094.5|1092.5|1094.6|1092.6|1094.6|1092.6|1094.3|1092.3|238
1719997500000|2024-07-03 09:05:00|1094.7|1092.7|1094.5|1092.5|1094.8|1092.8|1094.5|1092.5|131
1719997800000|2024-07-03 09:10:00|1094.6|1092.6|1094.5|1092.5|1094.7|1092.7|1094.5|1092.5|198
1719998100000|2024-07-03 09:15:00|1094.6|1092.6|1094.8|1092.8|1094.8|1092.8|1094.5|1092.5|189
1719998400000|2024-07-03 09:20:00|1094.9|1092.9|1095|1093|1095|1093|1094.7|1092.7|137
1719998700000|2024-07-03 09:25:00|1094.9|1092.9|1094.9|1092.9|1095.1|1093.1|1094.8|1092.8|153
1719999000000|2024-07-03 09:30:00|1094.8|1092.8|1095.1|1093.1|1095.2|1093.2|1094.6|1092.6|115
1719999300000|2024-07-03 09:35:00|1095.2|1093.2|1095.3|1093.3|1095.4|1093.4|1095.1|1093.1|125
1719999600000|2024-07-03 09:40:00|1095.2|1093.2|1095.5|1093.5|1095.6|1093.6|1095.2|1093.2|115
1719999900000|2024-07-03 09:45:00|1095.3|1093.3|1095.4|1093.4|1095.5|1093.5|1095.2|1093.2|55
1720000200000|2024-07-03 09:50:00|1095.3|1093.3|1095.2|1093.2|1095.6|1093.6|1095.2|1093.2|102
1720000500000|2024-07-03 09:55:00|1095.3|1093.3|1095.7|1093.7|1095.8|1093.8|1095.3|1093.3|354
1720000800000|2024-07-03 10:00:00|1095.6|1093.6|1095.5|1093.5|1095.7|1093.7|1095.2|1093.2|115
1720001100000|2024-07-03 10:05:00|1095.7|1093.7|1095.5|1093.5|1095.7|1093.7|1095.5|1093.5|116
1720001400000|2024-07-03 10:10:00|1095.4|1093.4|1095.6|1093.6|1095.6|1093.6|1095.4|1093.4|82
1720001700000|2024-07-03 10:15:00|1095.5|1093.5|1095.6|1093.6|1095.7|1093.7|1095.4|1093.4|44
1720002000000|2024-07-03 10:20:00|1095.7|1093.7|1095.8|1093.8|1095.8|1093.8|1095.5|1093.5|44
1720002300000|2024-07-03 10:25:00|1095.7|1093.7|1096|1094|1096|1094|1095.7|1093.7|100
1720002600000|2024-07-03 10:30:00|1095.9|1093.9|1096|1094|1096.2|1094.2|1095.9|1093.9|35
1720002900000|2024-07-03 10:35:00|1096.2|1094.2|1096.3|1094.3|1096.3|1094.3|1096.1|1094.1|55
1720003200000|2024-07-03 10:40:00|1096.4|1094.4|1096.5|1094.5|1096.6|1094.6|1096.3|1094.3|52
1720003500000|2024-07-03 10:45:00|1096.6|1094.6|1096.7|1094.7|1096.7|1094.7|1096.5|1094.5|138
1720003800000|2024-07-03 10:50:00|1096.8|1094.8|1096.5|1094.5|1096.9|1094.9|1096.5|1094.5|104
1720004100000|2024-07-03 10:55:00|1096.6|1094.6|1096.1|1094.1|1096.6|1094.6|1096.1|1094.1|137
1720004400000|2024-07-03 11:00:00|1096|1094|1096.7|1094.7|1096.8|1094.8|1096|1094|225
1720004700000|2024-07-03 11:05:00|1096.6|1094.6|1096.5|1094.5|1096.8|1094.8|1096.5|1094.5|91
1720005000000|2024-07-03 11:10:00|1096.4|1094.4|1096.3|1094.3|1096.5|1094.5|1096.3|1094.3|55
1720005300000|2024-07-03 11:15:00|1096.2|1094.2|1096.4|1094.4|1096.4|1094.4|1096.1|1094.1|37
1720005600000|2024-07-03 11:20:00|1096.3|1094.3|1096.2|1094.2|1096.4|1094.4|1096.2|1094.2|60
1720005900000|2024-07-03 11:25:00|1096.3|1094.3|1096.2|1094.2|1096.3|1094.3|1096|1094|45
1720006200000|2024-07-03 11:30:00|1096.1|1094.1|1096.1|1094.1|1096.4|1094.4|1095.9|1093.9|146
1720006500000|2024-07-03 11:35:00|1096.2|1094.2|1096.3|1094.3|1096.4|1094.4|1096.1|1094.1|106
1720006800000|2024-07-03 11:40:00|1096.4|1094.4|1096.5|1094.5|1096.6|1094.6|1096.1|1094.1|148
1720007100000|2024-07-03 11:45:00|1096.4|1094.4|1096.6|1094.6|1096.6|1094.6|1096.4|1094.4|55
1720007400000|2024-07-03 11:50:00|1096.5|1094.5|1096.2|1094.2|1096.5|1094.5|1096|1094|79
1720007700000|2024-07-03 11:55:00|1096.1|1094.1|1096.5|1094.5|1096.5|1094.5|1096|1094|108
1720008000000|2024-07-03 12:00:00|1096.4|1094.4|1096.4|1094.4|1096.7|1094.7|1096.3|1094.3|443
1720008300000|2024-07-03 12:05:00|1096.5|1094.5|1096.3|1094.3|1096.5|1094.5|1096.2|1094.2|344
1720008600000|2024-07-03 12:10:00|1096.2|1094.2|1095.9|1093.9|1096.3|1094.3|1095.8|1093.8|387
1720008900000|2024-07-03 12:15:00|1096.1|1094.1|1096|1094|1096.5|1094.5|1096|1094|359
1720009200000|2024-07-03 12:20:00|1095.9|1093.9|1095.7|1093.7|1096|1094|1095.6|1093.6|182
1720009500000|2024-07-03 12:25:00|1095.8|1093.8|1095.4|1093.4|1095.9|1093.9|1095|1093|299
1720009800000|2024-07-03 12:30:00|1095.7|1093.7|1095.9|1093.9|1096.1|1094.1|1095.3|1093.3|252
1720010100000|2024-07-03 12:35:00|1096|1094|1096.4|1094.4|1096.5|1094.5|1095.9|1093.9|398
1720010400000|2024-07-03 12:40:00|1096.3|1094.3|1096.4|1094.4|1096.8|1094.8|1096.2|1094.2|182
1720010700000|2024-07-03 12:45:00|1096.5|1094.5|1096.6|1094.6|1097|1095|1096.4|1094.4|330
1720011000000|2024-07-03 12:50:00|1096.7|1094.7|1096.9|1094.9|1096.9|1094.9|1096.6|1094.6|410
1720011300000|2024-07-03 12:55:00|1096.8|1094.8|1097|1095|1097.2|1095.2|1096.8|1094.8|402
1720011600000|2024-07-03 13:00:00|1097.1|1095.1|1097.7|1095.7|1097.8|1095.8|1096.9|1094.9|486
1720011900000|2024-07-03 13:05:00|1097.6|1095.6|1097.5|1095.5|1097.7|1095.7|1097.3|1095.3|247
1720012200000|2024-07-03 13:10:00|1097.6|1095.6|1097.5|1095.5|1097.7|1095.7|1097.1|1095.1|414
1720012500000|2024-07-03 13:15:00|1097.4|1095.4|1097.5|1095.5|1097.8|1095.8|1097.1|1095.1|315
1720012800000|2024-07-03 13:20:00|1097.4|1095.4|1097.3|1095.3|1097.8|1095.8|1097.1|1095.1|375
1720013100000|2024-07-03 13:25:00|1097.4|1095.4|1097.6|1095.6|1097.8|1095.8|1097.2|1095.2|605
1720013400000|2024-07-03 13:30:00|1096.8|1096.3|1099.9|1099.4|1100.1|1099.6|1096.8|1096.3|5149
1720013700000|2024-07-03 13:35:00|1099.8|1099.3|1099.8|1099.3|1100.4|1099.9|1099.4|1098.9|2338
1720014000000|2024-07-03 13:40:00|1099.9|1099.4|1101.7|1101.2|1101.8|1101.3|1099.8|1099.3|6295
1720014300000|2024-07-03 13:45:00|1101.8|1101.3|1102.2|1101.7|1102.3|1101.8|1101.3|1100.8|4526
1720014600000|2024-07-03 13:50:00|1102.1|1101.6|1101.9|1101.4|1102.9|1102.4|1101.6|1101.1|2438
1720014900000|2024-07-03 13:55:00|1101.8|1101.3|1101.9|1101.4|1102.1|1101.6|1101.3|1100.8|1620
1720015200000|2024-07-03 14:00:00|1103.3|1102.8|1103.6|1103.1|1103.7|1103.2|1102.6|1102.1|2733
1720015500000|2024-07-03 14:05:00|1103.7|1103.2|1104.1|1103.6|1104.5|1104|1103.7|1103.2|2045
1720015800000|2024-07-03 14:10:00|1104|1103.5|1104.2|1103.7|1104.6|1104.1|1103.7|1103.2|1382
1720016100000|2024-07-03 14:15:00|1104.3|1103.8|1104.7|1104.2|1105.2|1104.7|1104.3|1103.8|1606
1720016400000|2024-07-03 14:20:00|1104.6|1104.1|1105|1104.5|1105|1104.5|1104.2|1103.7|1600
1720016700000|2024-07-03 14:25:00|1105.1|1104.6|1104|1103.5|1105.1|1104.6|1103.7|1103.2|1924
1720017000000|2024-07-03 14:30:00|1104.1|1103.6|1104.1|1103.6|1104.2|1103.7|1103.7|1103.2|1315
1720017300000|2024-07-03 14:35:00|1104.2|1103.7|1104.3|1103.8|1104.7|1104.2|1103.7|1103.2|1170
1720017600000|2024-07-03 14:40:00|1104.2|1103.7|1104.1|1103.6|1104.3|1103.8|1103.3|1102.8|2519
1720017900000|2024-07-03 14:45:00|1104.2|1103.7|1104.7|1104.2|1104.9|1104.4|1104|1103.5|1005
1720018200000|2024-07-03 14:50:00|1104.8|1104.3|1104.7|1104.2|1105.1|1104.6|1104.3|1103.8|1095
1720018500000|2024-07-03 14:55:00|1104.8|1104.3|1104.6|1104.1|1105.2|1104.7|1104.5|1104|1004
1720018800000|2024-07-03 15:00:00|1104.7|1104.2|1103.6|1103.1|1104.7|1104.2|1103.5|1103|1425
1720019100000|2024-07-03 15:05:00|1103.5|1103|1103.8|1103.3|1104.3|1103.8|1103|1102.5|961
1720019400000|2024-07-03 15:10:00|1103.9|1103.4|1104.3|1103.8|1104.4|1103.9|1103.2|1102.7|951
1720019700000|2024-07-03 15:15:00|1104.4|1103.9|1104.4|1103.9|1104.5|1104|1104.1|1103.6|852
1720020000000|2024-07-03 15:20:00|1104.3|1103.8|1104.8|1104.3|1105.2|1104.7|1104.3|1103.8|1212
1720020300000|2024-07-03 15:25:00|1104.7|1104.2|1104.4|1103.9|1105.1|1104.6|1104.3|1103.8|1890
1720020600000|2024-07-03 15:30:00|1104.5|1104|1104.1|1103.6|1104.6|1104.1|1104.1|1103.6|1278
1720020900000|2024-07-03 15:35:00|1104.2|1103.7|1104.4|1103.9|1104.9|1104.4|1104.2|1103.7|1205
1720021200000|2024-07-03 15:40:00|1104.5|1104|1105|1104.5|1105.2|1104.7|1104.5|1104|1008
1720021500000|2024-07-03 15:45:00|1105.1|1104.6|1104.8|1104.3|1105.3|1104.8|1104.8|1104.3|1330
1720021800000|2024-07-03 15:50:00|1104.7|1104.2|1105.3|1104.8|1105.4|1104.9|1104.7|1104.2|760
1720022100000|2024-07-03 15:55:00|1105.4|1104.9|1105.3|1104.8|1105.8|1105.3|1105.3|1104.8|761
1720022400000|2024-07-03 16:00:00|1105.2|1104.7|1105.5|1105|1105.6|1105.1|1105.1|1104.6|1027
1720022700000|2024-07-03 16:05:00|1105.6|1105.1|1105.5|1105|1106|1105.5|1105.5|1105|810
1720023000000|2024-07-03 16:10:00|1105.6|1105.1|1105.8|1105.3|1105.9|1105.4|1105.5|1105|573
1720023300000|2024-07-03 16:15:00|1105.7|1105.2|1105.6|1105.1|1106.1|1105.6|1105.5|1105|869
1720023600000|2024-07-03 16:20:00|1105.7|1105.2|1105.7|1105.2|1106.2|1105.7|1105.7|1105.2|589
1720023900000|2024-07-03 16:25:00|1105.8|1105.3|1106|1105.5|1106.2|1105.7|1105.7|1105.2|698
1720024200000|2024-07-03 16:30:00|1105.9|1105.4|1105|1104.5|1105.9|1105.4|1104.8|1104.3|1040
1720024500000|2024-07-03 16:35:00|1105.1|1104.6|1105|1104.5|1105.2|1104.7|1104.8|1104.3|530
1720024800000|2024-07-03 16:40:00|1104.9|1104.4|1104.3|1103.8|1105|1104.5|1104.3|1103.8|557
1720025100000|2024-07-03 16:45:00|1104.2|1103.7|1104.3|1103.8|1104.5|1104|1103.9|1103.4|862
1720025400000|2024-07-03 16:50:00|1104.4|1103.9|1104.9|1104.4|1105|1104.5|1104.4|1103.9|1639
1720025700000|2024-07-03 16:55:00|1105|1104.5|1105.7|1105.2|1105.8|1105.3|1104.9|1104.4|5804
1720026000000|2024-07-03 17:00:00|1104.4|1103.9|1104.7|1104.2|1104.8|1104.3|1104.2|1103.7|1684
1720026300000|2024-07-03 17:05:00|1104.6|1104.1|1104.1|1103.6|1104.7|1104.2|1104|1103.5|218
1720026600000|2024-07-03 17:10:00|1104.2|1103.7|1103.9|1103.4|1104.3|1103.8|1103.9|1103.4|124
1720026900000|2024-07-03 17:15:00|1104.5|1102.5|1104.5|1102.5|1104.7|1102.7|1104.5|1102.5|0
1720027200000|2024-07-03 17:20:00|1104.4|1102.4|1104.5|1102.5|1104.5|1102.5|1104.4|1102.4|0
1720027500000|2024-07-03 17:25:00|1104.4|1102.4|1104.4|1102.4|1104.5|1102.5|1104.3|1102.3|0
1720036800000|2024-07-03 20:00:00|1104.2|1102.2|1104.3|1102.3|1104.4|1102.4|1104.1|1102.1|0
1720037100000|2024-07-03 20:05:00|1104.4|1102.4|1104.5|1102.5|1104.5|1102.5|1104.4|1102.4|0
1720037400000|2024-07-03 20:10:00|1104.6|1102.6|1104.8|1102.8|1105|1103|1104.5|1102.5|0
1720044000000|2024-07-03 22:00:00|1104.3|1102.3|1103.4|1101.4|1104.4|1102.4|1103.4|1101.4|0
1720044300000|2024-07-03 22:05:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.2|1101.2|0
1720044600000|2024-07-03 22:10:00|1103.6|1101.6|1103.6|1101.6|1103.7|1101.7|1103.4|1101.4|0
1720044900000|2024-07-03 22:15:00|1103.5|1101.5|1103.7|1101.7|1103.7|1101.7|1103.5|1101.5|0
1720045200000|2024-07-03 22:20:00|1103.8|1101.8|1103.9|1101.9|1104|1102|1103.8|1101.8|0
1720045500000|2024-07-03 22:25:00|1103.8|1101.8|1104|1102|1104.1|1102.1|1103.8|1101.8|0
1720051200000|2024-07-04 00:00:00|1104.8|1102.8|1104.7|1102.7|1105.6|1103.6|1104.7|1102.7|174
1720051500000|2024-07-04 00:05:00|1104.8|1102.8|1104.4|1102.4|1104.8|1102.8|1104.3|1102.3|19
1720051800000|2024-07-04 00:10:00|1104.2|1102.2|1104.2|1102.2|1104.6|1102.6|1103.9|1101.9|17
1720052100000|2024-07-04 00:15:00|1104.1|1102.1|1103.8|1101.8|1104.1|1102.1|1103.7|1101.7|28
1720052400000|2024-07-04 00:20:00|1103.9|1101.9|1103.9|1101.9|1104.1|1102.1|1103.9|1101.9|22
1720052700000|2024-07-04 00:25:00|1103.7|1101.7|1103.8|1101.8|1103.8|1101.8|1103.7|1101.7|17
1720053000000|2024-07-04 00:30:00|1103.7|1101.7|1104|1102|1104.1|1102.1|1103.7|1101.7|40
1720053300000|2024-07-04 00:35:00|1104.2|1102.2|1104.5|1102.5|1104.5|1102.5|1104.2|1102.2|6
1720053600000|2024-07-04 00:40:00|1104.4|1102.4|1104.3|1102.3|1104.4|1102.4|1104.3|1102.3|4
1720053900000|2024-07-04 00:45:00|1104.4|1102.4|1104.7|1102.7|1105.1|1103.1|1104.3|1102.3|56
1720054200000|2024-07-04 00:50:00|1104.8|1102.8|1105|1103|1105.1|1103.1|1104.8|1102.8|31
1720054500000|2024-07-04 00:55:00|1105.1|1103.1|1104.9|1102.9|1105.1|1103.1|1104.7|1102.7|33
1720054800000|2024-07-04 01:00:00|1104.7|1102.7|1105.4|1103.4|1105.4|1103.4|1104.3|1102.3|66
1720055100000|2024-07-04 01:05:00|1105.2|1103.2|1104.6|1102.6|1105.8|1103.8|1104.6|1102.6|131
1720055400000|2024-07-04 01:10:00|1104.5|1102.5|1104.3|1102.3|1104.9|1102.9|1104.2|1102.2|85
1720055700000|2024-07-04 01:15:00|1104|1102|1105.1|1103.1|1105.1|1103.1|1104|1102|65
1720056000000|2024-07-04 01:20:00|1104.8|1102.8|1104.2|1102.2|1104.8|1102.8|1103.9|1101.9|28
1720056300000|2024-07-04 01:25:00|1104.1|1102.1|1104.4|1102.4|1104.9|1102.9|1104.1|1102.1|25
1720056600000|2024-07-04 01:30:00|1104.5|1102.5|1105.2|1103.2|1105.6|1103.6|1104.2|1102.2|132
1720056900000|2024-07-04 01:35:00|1104.8|1102.8|1104.3|1102.3|1104.8|1102.8|1104.3|1102.3|44
1720057200000|2024-07-04 01:40:00|1105|1103|1106|1104|1106|1104|1104.7|1102.7|72
1720057500000|2024-07-04 01:45:00|1106.3|1104.3|1105.6|1103.6|1106.3|1104.3|1105.4|1103.4|55
1720057800000|2024-07-04 01:50:00|1105.5|1103.5|1105.2|1103.2|1105.5|1103.5|1104.8|1102.8|65
1720058100000|2024-07-04 01:55:00|1105.3|1103.3|1105.3|1103.3|1106|1104|1105|1103|144
1720058400000|2024-07-04 02:00:00|1104.9|1102.9|1104.4|1102.4|1105.1|1103.1|1104.3|1102.3|27
1720058700000|2024-07-04 02:05:00|1104.3|1102.3|1104.2|1102.2|1104.4|1102.4|1103.7|1101.7|56
1720059000000|2024-07-04 02:10:00|1104.1|1102.1|1104.6|1102.6|1104.6|1102.6|1104.1|1102.1|18
1720059300000|2024-07-04 02:15:00|1104.7|1102.7|1104.6|1102.6|1104.9|1102.9|1104.3|1102.3|54
1720059600000|2024-07-04 02:20:00|1104.3|1102.3|1105.3|1103.3|1105.3|1103.3|1104.3|1102.3|12
1720059900000|2024-07-04 02:25:00|1104.9|1102.9|1104.9|1102.9|1104.9|1102.9|1104.5|1102.5|4
1720060200000|2024-07-04 02:30:00|1104.7|1102.7|1105.1|1103.1|1105.1|1103.1|1104.7|1102.7|33
1720060500000|2024-07-04 02:35:00|1105|1103|1105|1103|1105|1103|1105|1103|3
1720060800000|2024-07-04 02:40:00|1104.9|1102.9|1104.5|1102.5|1104.9|1102.9|1104.5|1102.5|5
1720061100000|2024-07-04 02:45:00|1104.6|1102.6|1105.2|1103.2|1105.2|1103.2|1104.4|1102.4|59
1720061700000|2024-07-04 02:55:00|1104.8|1102.8|1105.3|1103.3|1105.3|1103.3|1104.8|1102.8|4
1720062000000|2024-07-04 03:00:00|1105.4|1103.4|1105.5|1103.5|1105.7|1103.7|1105.3|1103.3|12
1720062300000|2024-07-04 03:05:00|1105.9|1103.9|1106.1|1104.1|1106.1|1104.1|1105.9|1103.9|12
1720062600000|2024-07-04 03:10:00|1106.2|1104.2|1105.7|1103.7|1106.2|1104.2|1105.7|1103.7|6
1720062900000|2024-07-04 03:15:00|1105.5|1103.5|1105.3|1103.3|1105.5|1103.5|1105.3|1103.3|11
1720063200000|2024-07-04 03:20:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1105|1103|38
1720063500000|2024-07-04 03:25:00|1104.9|1102.9|1104.4|1102.4|1104.9|1102.9|1104.3|1102.3|9
1720063800000|2024-07-04 03:30:00|1104.5|1102.5|1104.5|1102.5|1104.6|1102.6|1104.4|1102.4|19
1720064100000|2024-07-04 03:35:00|1104.3|1102.3|1104.6|1102.6|1104.7|1102.7|1104.3|1102.3|41
1720064400000|2024-07-04 03:40:00|1104.3|1102.3|1104|1102|1104.3|1102.3|1104|1102|23
1720064700000|2024-07-04 03:45:00|1103.8|1101.8|1103.4|1101.4|1103.9|1101.9|1103.3|1101.3|125
1720065000000|2024-07-04 03:50:00|1103.8|1101.8|1103.6|1101.6|1103.8|1101.8|1103.5|1101.5|11
1720065300000|2024-07-04 03:55:00|1103.7|1101.7|1103.9|1101.9|1104|1102|1103.6|1101.6|13
1720065600000|2024-07-04 04:00:00|1104|1102|1104.1|1102.1|1104.1|1102.1|1104|1102|2
1720065900000|2024-07-04 04:05:00|1104.2|1102.2|1104.3|1102.3|1104.3|1102.3|1104.2|1102.2|9
1720066200000|2024-07-04 04:10:00|1104.2|1102.2|1104.4|1102.4|1104.4|1102.4|1104.2|1102.2|3
1720066500000|2024-07-04 04:15:00|1104.5|1102.5|1104.5|1102.5|1104.6|1102.6|1104.5|1102.5|7
1720066800000|2024-07-04 04:20:00|1104.7|1102.7|1104.2|1102.2|1104.7|1102.7|1104.2|1102.2|44
1720067100000|2024-07-04 04:25:00|1104.1|1102.1|1103.9|1101.9|1104.1|1102.1|1103.9|1101.9|29
1720067400000|2024-07-04 04:30:00|1104.2|1102.2|1104.3|1102.3|1104.3|1102.3|1104.2|1102.2|8
1720067700000|2024-07-04 04:35:00|1104.1|1102.1|1104.1|1102.1|1104.1|1102.1|1103.8|1101.8|102
1720068000000|2024-07-04 04:40:00|1104|1102|1104|1102|1104.1|1102.1|1104|1102|19
1720068300000|2024-07-04 04:45:00|1104.1|1102.1|1104.3|1102.3|1104.4|1102.4|1104.1|1102.1|9
1720068600000|2024-07-04 04:50:00|1104.4|1102.4|1104.2|1102.2|1104.4|1102.4|1104.1|1102.1|14
1720068900000|2024-07-04 04:55:00|1104.3|1102.3|1104.4|1102.4|1104.4|1102.4|1104.3|1102.3|13
1720069200000|2024-07-04 05:00:00|1104.5|1102.5|1104.2|1102.2|1104.8|1102.8|1104.2|1102.2|71
1720069500000|2024-07-04 05:05:00|1104.1|1102.1|1103.2|1101.2|1104.1|1102.1|1103.2|1101.2|89
1720069800000|2024-07-04 05:10:00|1103.3|1101.3|1104.1|1102.1|1104.2|1102.2|1103.3|1101.3|32
1720070100000|2024-07-04 05:15:00|1104|1102|1104.1|1102.1|1104.3|1102.3|1103.8|1101.8|37
1720070400000|2024-07-04 05:20:00|1103.9|1101.9|1103.2|1101.2|1103.9|1101.9|1103.2|1101.2|54
1720070700000|2024-07-04 05:25:00|1103.1|1101.1|1103.9|1101.9|1103.9|1101.9|1102.6|1100.6|96
1720071000000|2024-07-04 05:30:00|1103.8|1101.8|1104.2|1102.2|1104.2|1102.2|1103.6|1101.6|11
1720071300000|2024-07-04 05:35:00|1103.8|1101.8|1104.5|1102.5|1104.5|1102.5|1103.7|1101.7|15
1720071600000|2024-07-04 05:40:00|1104.6|1102.6|1104.6|1102.6|1104.8|1102.8|1104.6|1102.6|17
1720071900000|2024-07-04 05:45:00|1104.5|1102.5|1105.1|1103.1|1105.1|1103.1|1104.4|1102.4|35
1720072200000|2024-07-04 05:50:00|1104.8|1102.8|1104.8|1102.8|1104.8|1102.8|1104.8|1102.8|2
1720072500000|2024-07-04 05:55:00|1104.9|1102.9|1105.2|1103.2|1105.3|1103.3|1104.9|1102.9|23
1720072800000|2024-07-04 06:00:00|1105.3|1103.3|1104.8|1102.8|1105.4|1103.4|1104.8|1102.8|122
1720073100000|2024-07-04 06:05:00|1104.9|1102.9|1105.2|1103.2|1105.3|1103.3|1104.9|1102.9|68
1720073400000|2024-07-04 06:10:00|1105.3|1103.3|1105.5|1103.5|1105.5|1103.5|1105.3|1103.3|37
1720073700000|2024-07-04 06:15:00|1105.7|1103.7|1106|1104|1106.3|1104.3|1105.7|1103.7|37
1720074000000|2024-07-04 06:20:00|1105.8|1103.8|1105.9|1103.9|1105.9|1103.9|1105.6|1103.6|14
1720074300000|2024-07-04 06:25:00|1105.8|1103.8|1106|1104|1106.1|1104.1|1105.6|1103.6|79
1720074600000|2024-07-04 06:30:00|1106.1|1104.1|1107.6|1105.6|1107.6|1105.6|1106.1|1104.1|228
1720074900000|2024-07-04 06:35:00|1107.5|1105.5|1107.4|1105.4|1107.6|1105.6|1107.3|1105.3|213
1720075200000|2024-07-04 06:40:00|1107.3|1105.3|1107.5|1105.5|1107.6|1105.6|1107.2|1105.2|102
1720075500000|2024-07-04 06:45:00|1107.4|1105.4|1107.4|1105.4|1107.5|1105.5|1107.2|1105.2|115
1720075800000|2024-07-04 06:50:00|1107.5|1105.5|1108.5|1106.5|1108.7|1106.7|1107.5|1105.5|686
1720076100000|2024-07-04 06:55:00|1108.4|1106.4|1108.2|1106.2|1108.4|1106.4|1107.8|1105.8|152
1720076400000|2024-07-04 07:00:00|1108.1|1106.1|1107.7|1105.7|1108.5|1106.5|1107.3|1105.3|441
1720076700000|2024-07-04 07:05:00|1107.6|1105.6|1107.4|1105.4|1107.9|1105.9|1107.4|1105.4|120
1720077000000|2024-07-04 07:10:00|1107.6|1105.6|1107.1|1105.1|1107.6|1105.6|1107.1|1105.1|126
1720077300000|2024-07-04 07:15:00|1107.2|1105.2|1107.9|1105.9|1108|1106|1107.1|1105.1|440
1720077600000|2024-07-04 07:20:00|1108|1106|1107.5|1105.5|1108|1106|1107.5|1105.5|363
1720077900000|2024-07-04 07:25:00|1107.4|1105.4|1107.6|1105.6|1107.8|1105.8|1107.3|1105.3|177
1720078200000|2024-07-04 07:30:00|1107.7|1105.7|1107.6|1105.6|1107.7|1105.7|1107.4|1105.4|125
1720078500000|2024-07-04 07:35:00|1107.5|1105.5|1107.3|1105.3|1107.5|1105.5|1107.1|1105.1|136
1720078800000|2024-07-04 07:40:00|1107.4|1105.4|1107.3|1105.3|1107.7|1105.7|1107.3|1105.3|125
1720079100000|2024-07-04 07:45:00|1107.4|1105.4|1107.7|1105.7|1107.7|1105.7|1107.4|1105.4|141
1720079400000|2024-07-04 07:50:00|1107.8|1105.8|1107.9|1105.9|1108.1|1106.1|1107.7|1105.7|190
1720079700000|2024-07-04 07:55:00|1107.7|1105.7|1108.3|1106.3|1108.3|1106.3|1107.6|1105.6|271
1720080000000|2024-07-04 08:00:00|1108.4|1106.4|1108.4|1106.4|1108.7|1106.7|1108|1106|242
1720080300000|2024-07-04 08:05:00|1108.5|1106.5|1109|1107|1109|1107|1108.5|1106.5|521
1720080600000|2024-07-04 08:10:00|1108.9|1106.9|1108.9|1106.9|1109|1107|1108.5|1106.5|334
1720080900000|2024-07-04 08:15:00|1109|1107|1108.8|1106.8|1109.1|1107.1|1108.6|1106.6|278
1720081200000|2024-07-04 08:20:00|1108.7|1106.7|1108.9|1106.9|1109.1|1107.1|1108.7|1106.7|159
1720081500000|2024-07-04 08:25:00|1109|1107|1109.3|1107.3|1109.3|1107.3|1108.9|1106.9|212
1720081800000|2024-07-04 08:30:00|1109.4|1107.4|1109|1107|1109.4|1107.4|1108.9|1106.9|108
1720082100000|2024-07-04 08:35:00|1109.1|1107.1|1108.5|1106.5|1109.2|1107.2|1108.5|1106.5|83
1720082400000|2024-07-04 08:40:00|1108.6|1106.6|1108.7|1106.7|1109|1107|1108.5|1106.5|82
1720082700000|2024-07-04 08:45:00|1108.5|1106.5|1108.7|1106.7|1109|1107|1108.4|1106.4|103
1720083000000|2024-07-04 08:50:00|1108.6|1106.6|1108.9|1106.9|1109|1107|1108.6|1106.6|108
1720083300000|2024-07-04 08:55:00|1109|1107|1108.9|1106.9|1109.2|1107.2|1108.9|1106.9|160
1720083600000|2024-07-04 09:00:00|1109.1|1107.1|1109|1107|1109.1|1107.1|1108.9|1106.9|131
1720083900000|2024-07-04 09:05:00|1108.9|1106.9|1108.9|1106.9|1109.1|1107.1|1108.5|1106.5|98
1720084200000|2024-07-04 09:10:00|1108.8|1106.8|1109|1107|1109.2|1107.2|1108.8|1106.8|75
1720084500000|2024-07-04 09:15:00|1109.1|1107.1|1108.9|1106.9|1109.3|1107.3|1108.8|1106.8|223
1720084800000|2024-07-04 09:20:00|1109|1107|1109|1107|1109.2|1107.2|1108.7|1106.7|95
1720085100000|2024-07-04 09:25:00|1108.9|1106.9|1108.8|1106.8|1108.9|1106.9|1108.6|1106.6|111
1720085400000|2024-07-04 09:30:00|1108.7|1106.7|1108.6|1106.6|1108.7|1106.7|1108.5|1106.5|94
1720085700000|2024-07-04 09:35:00|1108.5|1106.5|1108.2|1106.2|1108.5|1106.5|1108.1|1106.1|230
1720086000000|2024-07-04 09:40:00|1108.3|1106.3|1108.4|1106.4|1108.4|1106.4|1108.2|1106.2|124
1720086300000|2024-07-04 09:45:00|1108.3|1106.3|1108.6|1106.6|1108.7|1106.7|1108.3|1106.3|169
1720086600000|2024-07-04 09:50:00|1108.7|1106.7|1108.1|1106.1|1108.7|1106.7|1108|1106|117
1720086900000|2024-07-04 09:55:00|1107.9|1105.9|1107.9|1105.9|1108.2|1106.2|1107.9|1105.9|103
1720087200000|2024-07-04 10:00:00|1108.1|1106.1|1107.7|1105.7|1108.1|1106.1|1107.7|1105.7|140
1720087500000|2024-07-04 10:05:00|1107.6|1105.6|1107.8|1105.8|1107.8|1105.8|1107.5|1105.5|109
1720087800000|2024-07-04 10:10:00|1107.7|1105.7|1107.9|1105.9|1107.9|1105.9|1107.7|1105.7|86
1720088100000|2024-07-04 10:15:00|1107.8|1105.8|1107.9|1105.9|1108|1106|1107.6|1105.6|127
1720088400000|2024-07-04 10:20:00|1107.8|1105.8|1107.7|1105.7|1107.8|1105.8|1107.7|1105.7|81
1720088700000|2024-07-04 10:25:00|1107.6|1105.6|1107.7|1105.7|1107.8|1105.8|1107.6|1105.6|84
1720089000000|2024-07-04 10:30:00|1107.6|1105.6|1107.5|1105.5|1107.7|1105.7|1107.5|1105.5|79
1720089300000|2024-07-04 10:35:00|1107.4|1105.4|1107.8|1105.8|1107.8|1105.8|1107.4|1105.4|58
1720089600000|2024-07-04 10:40:00|1107.9|1105.9|1107.7|1105.7|1107.9|1105.9|1107.6|1105.6|51
1720089900000|2024-07-04 10:45:00|1107.8|1105.8|1107.6|1105.6|1107.8|1105.8|1107.6|1105.6|157
1720090200000|2024-07-04 10:50:00|1107.5|1105.5|1108.2|1106.2|1108.2|1106.2|1107.4|1105.4|250
1720090500000|2024-07-04 10:55:00|1108.3|1106.3|1108|1106|1108.3|1106.3|1107.9|1105.9|165
1720090800000|2024-07-04 11:00:00|1108.1|1106.1|1108.2|1106.2|1108.3|1106.3|1108|1106|117
1720091100000|2024-07-04 11:05:00|1108.3|1106.3|1108.7|1106.7|1108.7|1106.7|1108.1|1106.1|108
1720091400000|2024-07-04 11:10:00|1108.8|1106.8|1109.1|1107.1|1109.2|1107.2|1108.7|1106.7|152
1720091700000|2024-07-04 11:15:00|1109.2|1107.2|1109|1107|1109.4|1107.4|1108.9|1106.9|180
1720092000000|2024-07-04 11:20:00|1109.1|1107.1|1108.8|1106.8|1109.1|1107.1|1108.8|1106.8|106
1720092300000|2024-07-04 11:25:00|1108.9|1106.9|1108.8|1106.8|1108.9|1106.9|1108.8|1106.8|91
1720092600000|2024-07-04 11:30:00|1108.9|1106.9|1109.1|1107.1|1109.2|1107.2|1108.8|1106.8|104
1720092900000|2024-07-04 11:35:00|1109.2|1107.2|1109|1107|1109.3|1107.3|1108.8|1106.8|201
1720093200000|2024-07-04 11:40:00|1108.9|1106.9|1109|1107|1109.1|1107.1|1108.8|1106.8|97
1720093500000|2024-07-04 11:45:00|1108.9|1106.9|1109.2|1107.2|1109.3|1107.3|1108.9|1106.9|129
1720093800000|2024-07-04 11:50:00|1109.1|1107.1|1108.9|1106.9|1109.3|1107.3|1108.9|1106.9|139
1720094100000|2024-07-04 11:55:00|1109|1107|1108.9|1106.9|1109.1|1107.1|1108.8|1106.8|129
1720094400000|2024-07-04 12:00:00|1109|1107|1109.3|1107.3|1109.4|1107.4|1109|1107|203
1720094700000|2024-07-04 12:05:00|1109.4|1107.4|1109.3|1107.3|1109.5|1107.5|1109.2|1107.2|58
1720095000000|2024-07-04 12:10:00|1109.2|1107.2|1109.3|1107.3|1109.5|1107.5|1109.2|1107.2|64
1720095300000|2024-07-04 12:15:00|1109.6|1107.6|1109.8|1107.8|1109.8|1107.8|1109.5|1107.5|62
1720095600000|2024-07-04 12:20:00|1109.9|1107.9|1109.7|1107.7|1109.9|1107.9|1109.5|1107.5|68
1720095900000|2024-07-04 12:25:00|1109.6|1107.6|1109.7|1107.7|1109.8|1107.8|1109.5|1107.5|83
1720096200000|2024-07-04 12:30:00|1109.8|1107.8|1109.9|1107.9|1109.9|1107.9|1109.5|1107.5|79
1720096500000|2024-07-04 12:35:00|1109.7|1107.7|1109.6|1107.6|1109.8|1107.8|1109.5|1107.5|67
1720096800000|2024-07-04 12:40:00|1109.5|1107.5|1109.6|1107.6|1109.8|1107.8|1109.5|1107.5|64
1720097100000|2024-07-04 12:45:00|1109.5|1107.5|1109.8|1107.8|1109.8|1107.8|1109.5|1107.5|86
1720097400000|2024-07-04 12:50:00|1109.9|1107.9|1109.9|1107.9|1110.2|1108.2|1109.9|1107.9|153
1720097700000|2024-07-04 12:55:00|1110|1108|1109.9|1107.9|1110|1108|1109.5|1107.5|83
1720098000000|2024-07-04 13:00:00|1109.8|1107.8|1109.4|1107.4|1109.9|1107.9|1109.4|1107.4|157
1720098300000|2024-07-04 13:05:00|1109.3|1107.3|1109.2|1107.2|1109.6|1107.6|1109.2|1107.2|121
1720098600000|2024-07-04 13:10:00|1109.3|1107.3|1109.6|1107.6|1109.6|1107.6|1109.1|1107.1|158
1720098900000|2024-07-04 13:15:00|1109.5|1107.5|1109.2|1107.2|1109.6|1107.6|1109.1|1107.1|107
1720099200000|2024-07-04 13:20:00|1109.1|1107.1|1108.6|1106.6|1109.1|1107.1|1108.6|1106.6|118
1720099500000|2024-07-04 13:25:00|1108.8|1106.8|1108.8|1106.8|1108.8|1106.8|1108.6|1106.6|113
1720099800000|2024-07-04 13:30:00|1108.1|1107.6|1106.8|1106.3|1108.1|1107.6|1106.7|1106.2|918
1720100100000|2024-07-04 13:35:00|1106.7|1106.2|1107.3|1106.8|1107.3|1106.8|1106.7|1106.2|360
1720100400000|2024-07-04 13:40:00|1107.2|1106.7|1108|1107.5|1108.1|1107.6|1107.1|1106.6|984
1720100700000|2024-07-04 13:45:00|1107.9|1107.4|1107.2|1106.7|1107.9|1107.4|1106.9|1106.4|306
1720101000000|2024-07-04 13:50:00|1107.1|1106.6|1107.1|1106.6|1107.3|1106.8|1106.6|1106.1|570
1720101300000|2024-07-04 13:55:00|1107.2|1106.7|1107.6|1107.1|1107.7|1107.2|1107.2|1106.7|741
1720101600000|2024-07-04 14:00:00|1107.5|1107|1107.4|1106.9|1107.6|1107.1|1107.1|1106.6|307
1720101900000|2024-07-04 14:05:00|1107.2|1106.7|1107|1106.5|1107.3|1106.8|1106.8|1106.3|190
1720102200000|2024-07-04 14:10:00|1107.1|1106.6|1107.4|1106.9|1107.6|1107.1|1107.1|1106.6|305
1720102500000|2024-07-04 14:15:00|1107.6|1107.1|1106.7|1106.2|1107.7|1107.2|1106.7|1106.2|422
1720102800000|2024-07-04 14:20:00|1106.6|1106.1|1106.9|1106.4|1107.1|1106.6|1106.6|1106.1|121
1720103100000|2024-07-04 14:25:00|1106.8|1106.3|1106.5|1106|1106.9|1106.4|1106.3|1105.8|125
1720103400000|2024-07-04 14:30:00|1106.4|1105.9|1106.6|1106.1|1106.6|1106.1|1106.3|1105.8|126
1720103700000|2024-07-04 14:35:00|1106.5|1106|1106.1|1105.6|1106.5|1106|1106|1105.5|754
1720104000000|2024-07-04 14:40:00|1106|1105.5|1106.3|1105.8|1106.5|1106|1105.9|1105.4|249
1720104300000|2024-07-04 14:45:00|1106.4|1105.9|1106.8|1106.3|1107|1106.5|1106.4|1105.9|315
1720104600000|2024-07-04 14:50:00|1106.9|1106.4|1106.5|1106|1106.9|1106.4|1106.4|1105.9|200
1720104900000|2024-07-04 14:55:00|1106.4|1105.9|1105.9|1105.4|1106.4|1105.9|1105.8|1105.3|592
1720105200000|2024-07-04 15:00:00|1105.8|1105.3|1105.9|1105.4|1106.3|1105.8|1105.7|1105.2|695
1720105500000|2024-07-04 15:05:00|1105.8|1105.3|1106.3|1105.8|1106.3|1105.8|1105.8|1105.3|403
1720105800000|2024-07-04 15:10:00|1106.2|1105.7|1106.6|1106.1|1106.7|1106.2|1106.2|1105.7|465
1720106100000|2024-07-04 15:15:00|1106.5|1106|1106.5|1106|1106.7|1106.2|1106.4|1105.9|370
1720106400000|2024-07-04 15:20:00|1106.6|1106.1|1106.2|1105.7|1106.8|1106.3|1106.2|1105.7|394
1720106700000|2024-07-04 15:25:00|1106.3|1105.8|1107|1106.5|1107|1106.5|1106.1|1105.6|714
1720107000000|2024-07-04 15:30:00|1106.9|1106.4|1107.2|1106.7|1107.4|1106.9|1106.7|1106.2|564
1720107300000|2024-07-04 15:35:00|1107.1|1106.6|1107.5|1107|1107.6|1107.1|1106.9|1106.4|220
1720107600000|2024-07-04 15:40:00|1107.4|1106.9|1107.3|1106.8|1107.4|1106.9|1107|1106.5|121
1720107900000|2024-07-04 15:45:00|1107.2|1106.7|1107|1106.5|1107.3|1106.8|1107|1106.5|58
1720108200000|2024-07-04 15:50:00|1106.9|1106.4|1106.9|1106.4|1107|1106.5|1106.9|1106.4|95
1720108500000|2024-07-04 15:55:00|1106.8|1106.3|1106.6|1106.1|1106.9|1106.4|1106.6|1106.1|101
1720108800000|2024-07-04 16:00:00|1106.5|1106|1106.4|1105.9|1106.5|1106|1106.2|1105.7|99
1720109100000|2024-07-04 16:05:00|1106.3|1105.8|1106.2|1105.7|1106.3|1105.8|1106.2|1105.7|48
1720109400000|2024-07-04 16:10:00|1106.1|1105.6|1106.1|1105.6|1106.1|1105.6|1105.9|1105.4|106
1720109700000|2024-07-04 16:15:00|1106|1105.5|1105.5|1105|1106.1|1105.6|1105.5|1105|133
1720110000000|2024-07-04 16:20:00|1105.6|1105.1|1105.7|1105.2|1105.8|1105.3|1105.6|1105.1|90
1720110300000|2024-07-04 16:25:00|1105.8|1105.3|1105.4|1104.9|1105.8|1105.3|1105.4|1104.9|167
1720110600000|2024-07-04 16:30:00|1105.3|1104.8|1106.6|1106.1|1107|1106.5|1105.3|1104.8|197
1720110900000|2024-07-04 16:35:00|1106.8|1106.3|1107.3|1106.8|1107.3|1106.8|1106.8|1106.3|277
1720111200000|2024-07-04 16:40:00|1107.2|1106.7|1105.2|1104.7|1107.5|1107|1105.2|1104.7|431
1720111500000|2024-07-04 16:45:00|1105.1|1104.6|1106.5|1106|1106.7|1106.2|1104|1103.5|540
1720111800000|2024-07-04 16:50:00|1106.4|1105.9|1105.7|1105.2|1108.2|1107.7|1105.5|1105|580
1720112100000|2024-07-04 16:55:00|1105.8|1105.3|1107.2|1106.7|1107.4|1106.9|1105.1|1104.6|843
1720112400000|2024-07-04 17:00:00|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|0
1720121400000|2024-07-04 19:30:00|1108|1106|1107.9|1105.9|1108|1106|1107.9|1105.9|0
1720121700000|2024-07-04 19:35:00|1108|1106|1107.9|1105.9|1108.1|1106.1|1107.9|1105.9|0
1720122000000|2024-07-04 19:40:00|1108|1106|1107.9|1105.9|1108.1|1106.1|1107.9|1105.9|0
1720130400000|2024-07-04 22:00:00|1107.5|1105.5|1107.7|1105.7|1107.8|1105.8|1107.2|1105.2|0
1720130700000|2024-07-04 22:05:00|1107.8|1105.8|1107.5|1105.5|1107.9|1105.9|1107.5|1105.5|0
1720131000000|2024-07-04 22:10:00|1107.6|1105.6|1107.6|1105.6|1107.6|1105.6|1107.5|1105.5|0
1720133700000|2024-07-04 22:55:00|1107.9|1105.9|1107.5|1105.5|1107.9|1105.9|1107.5|1105.5|0
1720136700000|2024-07-04 23:45:00|1107.8|1105.8|1107.7|1105.7|1107.8|1105.8|1107.7|1105.7|0
1720137000000|2024-07-04 23:50:00|1107.8|1105.8|1107.7|1105.7|1107.8|1105.8|1107.7|1105.7|0
1720137300000|2024-07-04 23:55:00|1107.6|1105.6|1107.6|1105.6|1107.7|1105.7|1107.6|1105.6|0
1720137600000|2024-07-05 00:00:00|1106.7|1104.7|1108.5|1106.5|1108.5|1106.5|1106|1104|229
1720137900000|2024-07-05 00:05:00|1107.5|1105.5|1109.1|1107.1|1109.1|1107.1|1107.4|1105.4|47
1720138200000|2024-07-05 00:10:00|1109.2|1107.2|1108.5|1106.5|1109.3|1107.3|1108.4|1106.4|19
1720138500000|2024-07-05 00:15:00|1108.6|1106.6|1108.7|1106.7|1108.7|1106.7|1108.4|1106.4|43
1720138800000|2024-07-05 00:20:00|1108.5|1106.5|1108.5|1106.5|1108.7|1106.7|1108.1|1106.1|22
1720139100000|2024-07-05 00:25:00|1108.8|1106.8|1108.5|1106.5|1109|1107|1108.4|1106.4|17
1720139700000|2024-07-05 00:35:00|1109|1107|1109.6|1107.6|1109.6|1107.6|1109|1107|10
1720140000000|2024-07-05 00:40:00|1109.7|1107.7|1110|1108|1110.4|1108.4|1109.7|1107.7|32
1720140300000|2024-07-05 00:45:00|1110.6|1108.6|1110.2|1108.2|1110.6|1108.6|1110.2|1108.2|2
1720140600000|2024-07-05 00:50:00|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|0
1720141200000|2024-07-05 01:00:00|1110.2|1108.2|1110|1108|1110.2|1108.2|1109|1107|133
1720141500000|2024-07-05 01:05:00|1110.1|1108.1|1110.1|1108.1|1110.1|1108.1|1110.1|1108.1|1
1720141800000|2024-07-05 01:10:00|1110.5|1108.5|1110.5|1108.5|1111|1109|1110.4|1108.4|38
1720142100000|2024-07-05 01:15:00|1110.3|1108.3|1110.2|1108.2|1110.6|1108.6|1109.5|1107.5|134
1720142400000|2024-07-05 01:20:00|1109.9|1107.9|1109.7|1107.7|1110.3|1108.3|1109.5|1107.5|28
1720142700000|2024-07-05 01:25:00|1110|1108|1110.1|1108.1|1110.1|1108.1|1110|1108|7
1720143000000|2024-07-05 01:30:00|1110|1108|1109|1107|1111|1109|1108.9|1106.9|47
1720143300000|2024-07-05 01:35:00|1109.1|1107.1|1109.4|1107.4|1109.5|1107.5|1108.6|1106.6|12
1720143600000|2024-07-05 01:40:00|1110.1|1108.1|1109.9|1107.9|1110.3|1108.3|1109.4|1107.4|18
1720143900000|2024-07-05 01:45:00|1110|1108|1109.7|1107.7|1110.2|1108.2|1109.7|1107.7|24
1720144200000|2024-07-05 01:50:00|1109.4|1107.4|1110.6|1108.6|1110.8|1108.8|1109.3|1107.3|13
1720144500000|2024-07-05 01:55:00|1110.5|1108.5|1110|1108|1110.6|1108.6|1110|1108|4
1720144800000|2024-07-05 02:00:00|1109.8|1107.8|1108.9|1106.9|1109.8|1107.8|1108.8|1106.8|75
1720145100000|2024-07-05 02:05:00|1108.6|1106.6|1109.3|1107.3|1109.4|1107.4|1108.5|1106.5|23
1720145400000|2024-07-05 02:10:00|1109.1|1107.1|1108.9|1106.9|1109.3|1107.3|1108.4|1106.4|51
1720145700000|2024-07-05 02:15:00|1109|1107|1108.5|1106.5|1109.4|1107.4|1108.5|1106.5|34
1720146000000|2024-07-05 02:20:00|1108.1|1106.1|1108.5|1106.5|1108.5|1106.5|1107.8|1105.8|25
1720146300000|2024-07-05 02:25:00|1108|1106|1108.4|1106.4|1108.4|1106.4|1107.9|1105.9|21
1720146600000|2024-07-05 02:30:00|1108.3|1106.3|1108.5|1106.5|1108.6|1106.6|1108.2|1106.2|33
1720146900000|2024-07-05 02:35:00|1107.9|1105.9|1108.2|1106.2|1108.3|1106.3|1107.3|1105.3|112
1720147200000|2024-07-05 02:40:00|1108.4|1106.4|1108.7|1106.7|1108.7|1106.7|1108.4|1106.4|10
1720147500000|2024-07-05 02:45:00|1107.8|1105.8|1108.2|1106.2|1108.3|1106.3|1107.8|1105.8|11
1720147800000|2024-07-05 02:50:00|1107.6|1105.6|1107.4|1105.4|1107.6|1105.6|1107.4|1105.4|42
1720148100000|2024-07-05 02:55:00|1107.2|1105.2|1107|1105|1107.5|1105.5|1106.9|1104.9|45
1720148400000|2024-07-05 03:00:00|1106.8|1104.8|1106.6|1104.6|1107.2|1105.2|1106.4|1104.4|81
1720148700000|2024-07-05 03:05:00|1106.3|1104.3|1106.5|1104.5|1107|1105|1106.3|1104.3|71
1720149000000|2024-07-05 03:10:00|1106.6|1104.6|1106.3|1104.3|1106.6|1104.6|1106|1104|76
1720149300000|2024-07-05 03:15:00|1106.5|1104.5|1106.6|1104.6|1107|1105|1106.5|1104.5|18
1720149600000|2024-07-05 03:20:00|1107.1|1105.1|1107.9|1105.9|1107.9|1105.9|1107|1105|13
1720149900000|2024-07-05 03:25:00|1107.4|1105.4|1108|1106|1108|1106|1107.4|1105.4|4
1720150200000|2024-07-05 03:30:00|1107.1|1105.1|1107.1|1105.1|1107.1|1105.1|1107.1|1105.1|1
1720150500000|2024-07-05 03:35:00|1107.3|1105.3|1108|1106|1108|1106|1107.3|1105.3|74
1720150800000|2024-07-05 03:40:00|1107.9|1105.9|1107.5|1105.5|1107.9|1105.9|1107.4|1105.4|69
1720151100000|2024-07-05 03:45:00|1107.6|1105.6|1107.2|1105.2|1107.7|1105.7|1107.2|1105.2|70
1720151400000|2024-07-05 03:50:00|1107.3|1105.3|1107.7|1105.7|1107.7|1105.7|1107.3|1105.3|7
1720151700000|2024-07-05 03:55:00|1107.6|1105.6|1108.3|1106.3|1108.6|1106.6|1107.6|1105.6|299
1720152000000|2024-07-05 04:00:00|1108|1106|1107.7|1105.7|1108|1106|1107.7|1105.7|6
1720152300000|2024-07-05 04:05:00|1107.6|1105.6|1107.8|1105.8|1108|1106|1107.6|1105.6|26
1720152600000|2024-07-05 04:10:00|1107.9|1105.9|1107.9|1105.9|1108|1106|1107.9|1105.9|14
1720152900000|2024-07-05 04:15:00|1108|1106|1108.2|1106.2|1108.2|1106.2|1108|1106|24
1720153200000|2024-07-05 04:20:00|1108.1|1106.1|1107.6|1105.6|1108.1|1106.1|1107.4|1105.4|23
1720153500000|2024-07-05 04:25:00|1107.7|1105.7|1107.9|1105.9|1108|1106|1107.6|1105.6|7
1720153800000|2024-07-05 04:30:00|1108|1106|1107.8|1105.8|1108|1106|1107.8|1105.8|4
1720154100000|2024-07-05 04:35:00|1107.7|1105.7|1108.1|1106.1|1108.2|1106.2|1107.7|1105.7|6
1720154400000|2024-07-05 04:40:00|||||||||2
1720154700000|2024-07-05 04:45:00|1108|1106|1108|1106|1108.1|1106.1|1108|1106|14
1720155000000|2024-07-05 04:50:00|1108.1|1106.1|1108.5|1106.5|1108.5|1106.5|1108.1|1106.1|5
1720155300000|2024-07-05 04:55:00|1108.6|1106.6|1108.4|1106.4|1108.6|1106.6|1108.3|1106.3|4
1720155600000|2024-07-05 05:00:00|1108.6|1106.6|1108|1106|1108.9|1106.9|1108|1106|24
1720155900000|2024-07-05 05:05:00|1108.4|1106.4|1108.1|1106.1|1108.5|1106.5|1107.7|1105.7|12
1720156200000|2024-07-05 05:10:00|1108.2|1106.2|1107.9|1105.9|1108.3|1106.3|1107.8|1105.8|17
1720156500000|2024-07-05 05:15:00|1108.2|1106.2|1108.1|1106.1|1108.2|1106.2|1108.1|1106.1|6
1720156800000|2024-07-05 05:20:00|1107.8|1105.8|1107.4|1105.4|1107.8|1105.8|1107.4|1105.4|60
1720157100000|2024-07-05 05:25:00|1107.6|1105.6|1107.8|1105.8|1107.8|1105.8|1107.3|1105.3|93
1720157400000|2024-07-05 05:30:00|1107.9|1105.9|1108.3|1106.3|1108.4|1106.4|1107.9|1105.9|11
1720157700000|2024-07-05 05:35:00|1108.4|1106.4|1108.8|1106.8|1108.8|1106.8|1108.4|1106.4|13
1720158000000|2024-07-05 05:40:00|1108.9|1106.9|1109.3|1107.3|1109.3|1107.3|1108.7|1106.7|27
1720158300000|2024-07-05 05:45:00|1109.4|1107.4|1109.3|1107.3|1109.5|1107.5|1109.3|1107.3|8
1720158600000|2024-07-05 05:50:00|1109.6|1107.6|1109.9|1107.9|1109.9|1107.9|1109.6|1107.6|24
1720158900000|2024-07-05 05:55:00|1110|1108|1110.1|1108.1|1110.2|1108.2|1109.9|1107.9|31
1720159200000|2024-07-05 06:00:00|1110|1108|1110.7|1108.7|1110.7|1108.7|1109.5|1107.5|34
1720159500000|2024-07-05 06:05:00|1110.6|1108.6|1110.9|1108.9|1111.1|1109.1|1110.6|1108.6|96
1720159800000|2024-07-05 06:10:00|1110.8|1108.8|1110.9|1108.9|1110.9|1108.9|1110.6|1108.6|56
1720160100000|2024-07-05 06:15:00|1110.8|1108.8|1110.5|1108.5|1110.8|1108.8|1110.5|1108.5|40
1720160400000|2024-07-05 06:20:00|1110.4|1108.4|1110.3|1108.3|1110.6|1108.6|1110.3|1108.3|22
1720160700000|2024-07-05 06:25:00|1110.2|1108.2|1110.3|1108.3|1110.6|1108.6|1110.2|1108.2|58
1720161000000|2024-07-05 06:30:00|1110.2|1108.2|1110.5|1108.5|1110.7|1108.7|1110|1108|82
1720161300000|2024-07-05 06:35:00|1110.6|1108.6|1111|1109|1111.2|1109.2|1110.6|1108.6|74
1720161600000|2024-07-05 06:40:00|1110.9|1108.9|1110.8|1108.8|1111|1109|1110.5|1108.5|36
1720161900000|2024-07-05 06:45:00|1110.9|1108.9|1110.6|1108.6|1110.9|1108.9|1110.6|1108.6|36
1720162200000|2024-07-05 06:50:00|1110.4|1108.4|1110.4|1108.4|1110.7|1108.7|1110.3|1108.3|66
1720162500000|2024-07-05 06:55:00|1110.3|1108.3|1110.3|1108.3|1110.4|1108.4|1109.9|1107.9|109
1720162800000|2024-07-05 07:00:00|1110.2|1108.2|1110.1|1108.1|1110.4|1108.4|1109.8|1107.8|287
1720163100000|2024-07-05 07:05:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1109.8|1107.8|94
1720163400000|2024-07-05 07:10:00|1110.6|1108.6|1110.4|1108.4|1110.7|1108.7|1110.3|1108.3|81
1720163700000|2024-07-05 07:15:00|1110.5|1108.5|1110.3|1108.3|1110.6|1108.6|1110.2|1108.2|58
1720164000000|2024-07-05 07:20:00|1110.4|1108.4|1110.1|1108.1|1110.5|1108.5|1109.9|1107.9|119
1720164300000|2024-07-05 07:25:00|1110.2|1108.2|1109.9|1107.9|1110.2|1108.2|1109.9|1107.9|80
1720164600000|2024-07-05 07:30:00|1110|1108|1110|1108|1110.1|1108.1|1109.9|1107.9|91
1720164900000|2024-07-05 07:35:00|1110.1|1108.1|1110.5|1108.5|1110.6|1108.6|1110|1108|166
1720165200000|2024-07-05 07:40:00|1110.6|1108.6|1110.7|1108.7|1110.8|1108.8|1110.5|1108.5|141
1720165500000|2024-07-05 07:45:00|1110.8|1108.8|1110.3|1108.3|1110.9|1108.9|1110.2|1108.2|112
1720165800000|2024-07-05 07:50:00|1110.2|1108.2|1110.3|1108.3|1110.4|1108.4|1110|1108|125
1720166100000|2024-07-05 07:55:00|1110.2|1108.2|1110.4|1108.4|1110.4|1108.4|1110|1108|149
1720166400000|2024-07-05 08:00:00|1110.3|1108.3|1110|1108|1110.3|1108.3|1109.4|1107.4|350
1720166700000|2024-07-05 08:05:00|1109.9|1107.9|1109.8|1107.8|1109.9|1107.9|1109.5|1107.5|295
1720167000000|2024-07-05 08:10:00|1109.9|1107.9|1109.8|1107.8|1110|1108|1109.4|1107.4|158
1720167300000|2024-07-05 08:15:00|1109.9|1107.9|1109.6|1107.6|1110|1108|1109.5|1107.5|134
1720167600000|2024-07-05 08:20:00|1109.5|1107.5|1109.4|1107.4|1109.6|1107.6|1109.3|1107.3|92
1720167900000|2024-07-05 08:25:00|1109.5|1107.5|1109.5|1107.5|1109.6|1107.6|1109.3|1107.3|79
1720168200000|2024-07-05 08:30:00|1109.6|1107.6|1109.4|1107.4|1109.7|1107.7|1109.3|1107.3|141
1720168500000|2024-07-05 08:35:00|1109.3|1107.3|1109|1107|1109.4|1107.4|1109|1107|148
1720168800000|2024-07-05 08:40:00|1109.1|1107.1|1109.3|1107.3|1109.3|1107.3|1108.8|1106.8|114
1720169100000|2024-07-05 08:45:00|1109.2|1107.2|1109|1107|1109.2|1107.2|1108.9|1106.9|78
1720169400000|2024-07-05 08:50:00|1109.1|1107.1|1109|1107|1109.2|1107.2|1109|1107|74
1720169700000|2024-07-05 08:55:00|1109.1|1107.1|1109|1107|1109.4|1107.4|1109|1107|93
1720170000000|2024-07-05 09:00:00|1108.9|1106.9|1109.7|1107.7|1109.8|1107.8|1108.9|1106.9|206
1720170300000|2024-07-05 09:05:00|1109.6|1107.6|1109.4|1107.4|1109.8|1107.8|1109.4|1107.4|124
1720170600000|2024-07-05 09:10:00|1109.5|1107.5|1109.4|1107.4|1109.7|1107.7|1109.1|1107.1|127
1720170900000|2024-07-05 09:15:00|1109.5|1107.5|1109.7|1107.7|1109.7|1107.7|1109.3|1107.3|98
1720171200000|2024-07-05 09:20:00|1109.6|1107.6|1109.7|1107.7|1109.8|1107.8|1109.6|1107.6|133
1720171500000|2024-07-05 09:25:00|1109.8|1107.8|1109.8|1107.8|1109.9|1107.9|1109.6|1107.6|108
1720171800000|2024-07-05 09:30:00|1109.7|1107.7|1110.3|1108.3|1110.3|1108.3|1109.6|1107.6|93
1720172100000|2024-07-05 09:35:00|1110.2|1108.2|1110.5|1108.5|1110.6|1108.6|1110.2|1108.2|80
1720172400000|2024-07-05 09:40:00|1110.4|1108.4|1110.7|1108.7|1110.7|1108.7|1110.4|1108.4|89
1720172700000|2024-07-05 09:45:00|1110.6|1108.6|1110.5|1108.5|1110.7|1108.7|1110.4|1108.4|163
1720173000000|2024-07-05 09:50:00|1110.4|1108.4|1110.4|1108.4|1110.6|1108.6|1110.2|1108.2|91
1720173300000|2024-07-05 09:55:00|1110.3|1108.3|1110.2|1108.2|1110.4|1108.4|1110.1|1108.1|94
1720173600000|2024-07-05 10:00:00|1110|1108|1110.1|1108.1|1110.2|1108.2|1109.5|1107.5|372
1720173900000|2024-07-05 10:05:00|1110|1108|1110.4|1108.4|1110.5|1108.5|1109.9|1107.9|101
1720174200000|2024-07-05 10:10:00|1110.5|1108.5|1110.5|1108.5|1110.6|1108.6|1110.3|1108.3|183
1720174500000|2024-07-05 10:15:00|1110.6|1108.6|1110.6|1108.6|1110.7|1108.7|1110.4|1108.4|100
1720174800000|2024-07-05 10:20:00|1110.5|1108.5|1110.6|1108.6|1110.7|1108.7|1110.5|1108.5|67
1720175100000|2024-07-05 10:25:00|1110.5|1108.5|1110.4|1108.4|1110.7|1108.7|1110.4|1108.4|88
1720175400000|2024-07-05 10:30:00|1110.3|1108.3|1110.5|1108.5|1110.6|1108.6|1110.1|1108.1|522
1720175700000|2024-07-05 10:35:00|1110.4|1108.4|1110.8|1108.8|1110.9|1108.9|1110.4|1108.4|87
1720176000000|2024-07-05 10:40:00|1110.7|1108.7|1110.3|1108.3|1110.7|1108.7|1110.2|1108.2|102
1720176300000|2024-07-05 10:45:00|1110.2|1108.2|1110.3|1108.3|1110.4|1108.4|1110.2|1108.2|68
1720176600000|2024-07-05 10:50:00|1110.4|1108.4|1110.4|1108.4|1110.5|1108.5|1110.3|1108.3|48
1720176900000|2024-07-05 10:55:00|1110.3|1108.3|1110.4|1108.4|1110.4|1108.4|1110.2|1108.2|59
1720177200000|2024-07-05 11:00:00|1110.3|1108.3|1110.4|1108.4|1110.5|1108.5|1110.3|1108.3|237
1720177500000|2024-07-05 11:05:00|1110.5|1108.5|1110.5|1108.5|1110.6|1108.6|1110.4|1108.4|96
1720177800000|2024-07-05 11:10:00|1110.6|1108.6|1110.3|1108.3|1110.6|1108.6|1110.1|1108.1|100
1720178100000|2024-07-05 11:15:00|1110.4|1108.4|1110.4|1108.4|1110.5|1108.5|1110.4|1108.4|39
1720178400000|2024-07-05 11:20:00|1110.3|1108.3|1110.3|1108.3|1110.5|1108.5|1110.3|1108.3|45
1720178700000|2024-07-05 11:25:00|1110.4|1108.4|1110.7|1108.7|1110.7|1108.7|1110.3|1108.3|67
1720179000000|2024-07-05 11:30:00|1110.6|1108.6|1110.3|1108.3|1110.9|1108.9|1110.2|1108.2|143
1720179300000|2024-07-05 11:35:00|1110.1|1108.1|1109.9|1107.9|1110.2|1108.2|1109.8|1107.8|180
1720179600000|2024-07-05 11:40:00|1110|1108|1110.1|1108.1|1110.2|1108.2|1109.8|1107.8|67
1720179900000|2024-07-05 11:45:00|1110.2|1108.2|1110.1|1108.1|1110.3|1108.3|1110|1108|56
1720180200000|2024-07-05 11:50:00|1110|1108|1109.9|1107.9|1110.2|1108.2|1109.9|1107.9|246
1720180500000|2024-07-05 11:55:00|1110|1108|1109.4|1107.4|1110|1108|1109.4|1107.4|133
1720180800000|2024-07-05 12:00:00|1109.5|1107.5|1109.6|1107.6|1109.8|1107.8|1109.1|1107.1|428
1720181100000|2024-07-05 12:05:00|1109.5|1107.5|1109.7|1107.7|1109.8|1107.8|1109.4|1107.4|80
1720181400000|2024-07-05 12:10:00|1109.6|1107.6|1109.5|1107.5|1109.7|1107.7|1109.4|1107.4|59
1720181700000|2024-07-05 12:15:00|1109.6|1107.6|1109.7|1107.7|1109.7|1107.7|1109.3|1107.3|63
1720182000000|2024-07-05 12:20:00|1109.6|1107.6|1109.9|1107.9|1109.9|1107.9|1109.5|1107.5|288
1720182300000|2024-07-05 12:25:00|1109.8|1107.8|1113.1|1111.1|1113.1|1111.1|1109.7|1107.7|603
1720182600000|2024-07-05 12:30:00|1109.2|1107.2|1110.7|1108.7|1112.8|1110.8|1108.2|1106.2|1717
1720182900000|2024-07-05 12:35:00|1110.8|1108.8|1108.9|1106.9|1111.3|1109.3|1108.6|1106.6|623
1720183200000|2024-07-05 12:40:00|1108.8|1106.8|1110.9|1108.9|1111|1109|1108.8|1106.8|315
1720183500000|2024-07-05 12:45:00|1110.8|1108.8|1109.5|1107.5|1111|1109|1109.4|1107.4|238
1720183800000|2024-07-05 12:50:00|1109.4|1107.4|1109.9|1107.9|1110.1|1108.1|1109.4|1107.4|87
1720184100000|2024-07-05 12:55:00|1109.8|1107.8|1109.6|1107.6|1110.2|1108.2|1109.6|1107.6|496
1720184400000|2024-07-05 13:00:00|1109.7|1107.7|1109.2|1107.2|1109.9|1107.9|1109|1107|637
1720184700000|2024-07-05 13:05:00|1109|1107|1109.9|1107.9|1110.1|1108.1|1108.8|1106.8|571
1720185000000|2024-07-05 13:10:00|1110|1108|1110.2|1108.2|1110.6|1108.6|1109.9|1107.9|623
1720185300000|2024-07-05 13:15:00|1110.1|1108.1|1110|1108|1110.5|1108.5|1109.9|1107.9|143
1720185600000|2024-07-05 13:20:00|1109.9|1107.9|1109.8|1107.8|1110|1108|1109.5|1107.5|59
1720185900000|2024-07-05 13:25:00|1109.7|1107.7|1109.3|1107.3|1109.7|1107.7|1109|1107|206
1720186200000|2024-07-05 13:30:00|1108.6|1108.1|1107.1|1106.6|1109.1|1108.6|1106.1|1105.6|4488
1720186500000|2024-07-05 13:35:00|1107|1106.5|1105.2|1104.7|1107.4|1106.9|1105|1104.5|2571
1720186800000|2024-07-05 13:40:00|1105.4|1104.9|1105.6|1105.1|1106.3|1105.8|1104.8|1104.3|1572
1720187100000|2024-07-05 13:45:00|1105.5|1105|1103.2|1102.7|1105.6|1105.1|1103.2|1102.7|2920
1720187400000|2024-07-05 13:50:00|1103.3|1102.8|1102.8|1102.3|1103.4|1102.9|1102.5|1102|2174
1720187700000|2024-07-05 13:55:00|1102.9|1102.4|1103.3|1102.8|1103.5|1103|1102.3|1101.8|2625
1720188000000|2024-07-05 14:00:00|1103.2|1102.7|1102.8|1102.3|1104|1103.5|1102.2|1101.7|2336
1720188300000|2024-07-05 14:05:00|1102.9|1102.4|1101.8|1101.3|1103.2|1102.7|1101.8|1101.3|2275
1720188600000|2024-07-05 14:10:00|1101.7|1101.2|1101.8|1101.3|1102.2|1101.7|1100.9|1100.4|1315
1720188900000|2024-07-05 14:15:00|1101.7|1101.2|1102.2|1101.7|1102.3|1101.8|1101.2|1100.7|641
1720189200000|2024-07-05 14:20:00|1102.3|1101.8|1102.9|1102.4|1102.9|1102.4|1102.1|1101.6|828
1720189500000|2024-07-05 14:25:00|1102.7|1102.2|1102.7|1102.2|1103|1102.5|1102.5|1102|852
1720189800000|2024-07-05 14:30:00|1102.6|1102.1|1103.3|1102.8|1104.1|1103.6|1102.5|1102|922
1720190100000|2024-07-05 14:35:00|1103.2|1102.7|1103.7|1103.2|1103.8|1103.3|1102.9|1102.4|543
1720190400000|2024-07-05 14:40:00|1103.6|1103.1|1104.5|1104|1104.5|1104|1103.4|1102.9|585
1720190700000|2024-07-05 14:45:00|1104.4|1103.9|1104.7|1104.2|1105.3|1104.8|1104|1103.5|636
1720191000000|2024-07-05 14:50:00|1104.6|1104.1|1105.3|1104.8|1105.3|1104.8|1104.4|1103.9|668
1720191300000|2024-07-05 14:55:00|1105.4|1104.9|1104.9|1104.4|1105.4|1104.9|1104.8|1104.3|646
1720191600000|2024-07-05 15:00:00|1105|1104.5|1104.4|1103.9|1105|1104.5|1104.2|1103.7|1025
1720191900000|2024-07-05 15:05:00|1104.5|1104|1104.7|1104.2|1105.1|1104.6|1104.4|1103.9|670
1720192200000|2024-07-05 15:10:00|1104.6|1104.1|1104.9|1104.4|1105.1|1104.6|1104.4|1103.9|762
1720192500000|2024-07-05 15:15:00|1105|1104.5|1105.6|1105.1|1105.7|1105.2|1104.9|1104.4|616
1720192800000|2024-07-05 15:20:00|1105.5|1105|1105.7|1105.2|1105.7|1105.2|1105.2|1104.7|584
1720193100000|2024-07-05 15:25:00|1105.6|1105.1|1105.9|1105.4|1106|1105.5|1105.2|1104.7|870
1720193400000|2024-07-05 15:30:00|1105.8|1105.3|1106.1|1105.6|1106.3|1105.8|1105.8|1105.3|984
1720193700000|2024-07-05 15:35:00|1106.2|1105.7|1106.1|1105.6|1106.5|1106|1105.9|1105.4|506
1720194000000|2024-07-05 15:40:00|1106|1105.5|1106|1105.5|1106.2|1105.7|1105.7|1105.2|927
1720194300000|2024-07-05 15:45:00|1106.1|1105.6|1106.1|1105.6|1106.4|1105.9|1105.9|1105.4|387
1720194600000|2024-07-05 15:50:00|1106|1105.5|1105.6|1105.1|1106.1|1105.6|1105.5|1105|490
1720194900000|2024-07-05 15:55:00|1105.5|1105|1105.9|1105.4|1106|1105.5|1105.5|1105|414
1720195200000|2024-07-05 16:00:00|1106|1105.5|1106|1105.5|1106.3|1105.8|1105.7|1105.2|625
1720195500000|2024-07-05 16:05:00|1106.1|1105.6|1105.8|1105.3|1106.1|1105.6|1105.7|1105.2|652
1720195800000|2024-07-05 16:10:00|1105.9|1105.4|1107.1|1106.6|1107.1|1106.6|1105.9|1105.4|614
1720196100000|2024-07-05 16:15:00|1107|1106.5|1107.1|1106.6|1107.2|1106.7|1106.7|1106.2|332
1720196400000|2024-07-05 16:20:00|1107.2|1106.7|1107.1|1106.6|1107.4|1106.9|1107.1|1106.6|246
1720196700000|2024-07-05 16:25:00|1107.2|1106.7|1106.7|1106.2|1107.2|1106.7|1106.5|1106|283
1720197000000|2024-07-05 16:30:00|1106.6|1106.1|1106.2|1105.7|1106.6|1106.1|1106.1|1105.6|223
1720197300000|2024-07-05 16:35:00|1106.1|1105.6|1106.2|1105.7|1106.3|1105.8|1105.9|1105.4|252
1720197600000|2024-07-05 16:40:00|1106.1|1105.6|1105.9|1105.4|1106.1|1105.6|1105.9|1105.4|84
1720197900000|2024-07-05 16:45:00|1105.8|1105.3|1106|1105.5|1106.1|1105.6|1105.8|1105.3|193
1720198200000|2024-07-05 16:50:00|1105.9|1105.4|1105.9|1105.4|1106.2|1105.7|1105.8|1105.3|360
1720198500000|2024-07-05 16:55:00|1106|1105.5|1106|1105.5|1106|1105.5|1105.6|1105.1|232
1720198800000|2024-07-05 17:00:00|1106.1|1105.6|1106|1105.5|1106.2|1105.7|1105.9|1105.4|174
1720199100000|2024-07-05 17:05:00|1106.1|1105.6|1106|1105.5|1106.1|1105.6|1105.7|1105.2|64
1720199400000|2024-07-05 17:10:00|1106.1|1105.6|1105.9|1105.4|1106.1|1105.6|1105.9|1105.4|88
1720199700000|2024-07-05 17:15:00|1105.8|1105.3|1105.8|1105.3|1105.9|1105.4|1105.7|1105.2|287
1720200000000|2024-07-05 17:20:00|1105.9|1105.4|1106.8|1106.3|1106.9|1106.4|1105.9|1105.4|331
1720200300000|2024-07-05 17:25:00|1106.9|1106.4|1107|1106.5|1107.1|1106.6|1106.8|1106.3|501
1720200600000|2024-07-05 17:30:00|1107.1|1106.6|1106.9|1106.4|1107.1|1106.6|1106.7|1106.2|527
1720200900000|2024-07-05 17:35:00|1106.8|1106.3|1107.1|1106.6|1107.1|1106.6|1106.5|1106|282
1720201200000|2024-07-05 17:40:00|1107|1106.5|1107.4|1106.9|1107.5|1107|1106.7|1106.2|192
1720201500000|2024-07-05 17:45:00|1107.3|1106.8|1107.3|1106.8|1107.4|1106.9|1107.2|1106.7|95
1720201800000|2024-07-05 17:50:00|1107.4|1106.9|1107.3|1106.8|1107.5|1107|1107.1|1106.6|99
1720202100000|2024-07-05 17:55:00|1107.4|1106.9|1107.4|1106.9|1107.6|1107.1|1107.3|1106.8|166
1720202400000|2024-07-05 18:00:00|1107.5|1107|1107.1|1106.6|1107.5|1107|1107.1|1106.6|83
1720202700000|2024-07-05 18:05:00|1107.2|1106.7|1107.3|1106.8|1107.6|1107.1|1107.2|1106.7|239
1720203000000|2024-07-05 18:10:00|1107.2|1106.7|1107.7|1107.2|1107.8|1107.3|1107.2|1106.7|147
1720203300000|2024-07-05 18:15:00|1107.8|1107.3|1107.7|1107.2|1107.9|1107.4|1107.6|1107.1|210
1720203600000|2024-07-05 18:20:00|1107.6|1107.1|1107.3|1106.8|1107.6|1107.1|1107.3|1106.8|109
1720203900000|2024-07-05 18:25:00|1107.4|1106.9|1107.5|1107|1107.7|1107.2|1107.3|1106.8|153
1720204200000|2024-07-05 18:30:00|1107.4|1106.9|1107.7|1107.2|1107.8|1107.3|1107|1106.5|196
1720204500000|2024-07-05 18:35:00|1107.6|1107.1|1107.3|1106.8|1107.7|1107.2|1107.2|1106.7|176
1720204800000|2024-07-05 18:40:00|1107.4|1106.9|1107.8|1107.3|1107.8|1107.3|1107.2|1106.7|124
1720205100000|2024-07-05 18:45:00|1107.7|1107.2|1108.3|1107.8|1108.3|1107.8|1107.7|1107.2|467
1720205400000|2024-07-05 18:50:00|1108.4|1107.9|1108.6|1108.1|1108.8|1108.3|1108.4|1107.9|571
1720205700000|2024-07-05 18:55:00|1108.5|1108|1108.7|1108.2|1108.9|1108.4|1108.4|1107.9|493
1720206000000|2024-07-05 19:00:00|1108.8|1108.3|1108.9|1108.4|1108.9|1108.4|1108.6|1108.1|218
1720206300000|2024-07-05 19:05:00|1108.8|1108.3|1108.5|1108|1108.9|1108.4|1108.3|1107.8|446
1720206600000|2024-07-05 19:10:00|1108.4|1107.9|1108.4|1107.9|1108.5|1108|1108.3|1107.8|105
1720206900000|2024-07-05 19:15:00|1108.3|1107.8|1108.2|1107.7|1108.4|1107.9|1108.1|1107.6|164
1720207200000|2024-07-05 19:20:00|1108.3|1107.8|1108.5|1108|1108.5|1108|1108.2|1107.7|119
1720207500000|2024-07-05 19:25:00|1108.4|1107.9|1108.3|1107.8|1108.6|1108.1|1108.3|1107.8|150
1720207800000|2024-07-05 19:30:00|1108.2|1107.7|1108.6|1108.1|1108.6|1108.1|1108.2|1107.7|220
1720208100000|2024-07-05 19:35:00|1108.7|1108.2|1108.6|1108.1|1108.7|1108.2|1108.5|1108|212
1720208400000|2024-07-05 19:40:00|1108.7|1108.2|1109.2|1108.7|1109.2|1108.7|1108.7|1108.2|354
1720208700000|2024-07-05 19:45:00|1109.1|1108.6|1109.1|1108.6|1109.1|1108.6|1108.9|1108.4|444
1720209000000|2024-07-05 19:50:00|1109|1108.5|1109.2|1108.7|1109.3|1108.8|1108.9|1108.4|808
1720209300000|2024-07-05 19:55:00|1109.1|1108.6|1108.8|1108.3|1109.3|1108.8|1108.5|1108|9393
1720209600000|2024-07-05 20:00:00|1107.8|1107.3|1108.3|1106.3|1108.6|1107.3|1107.8|1106.1|1175
1720209900000|2024-07-05 20:05:00|1108.4|1106.4|1108.2|1106.2|1108.4|1106.4|1108.2|1106.2|86
1720210200000|2024-07-05 20:10:00|1108.3|1106.3|1108.3|1106.3|1108.3|1106.3|1108.1|1106.1|69
1720210500000|2024-07-05 20:15:00|1108.2|1106.2|1108.4|1106.4|1108.5|1106.5|1108.2|1106.2|52
1720210800000|2024-07-05 20:20:00|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|1108.3|1106.3|21
1720211100000|2024-07-05 20:25:00|1108.4|1106.4|1108.3|1106.3|1108.4|1106.4|1108.2|1106.2|16
1720211400000|2024-07-05 20:30:00|1108.2|1106.2|1108.2|1106.2|1108.2|1106.2|1108.2|1106.2|12
1720211700000|2024-07-05 20:35:00|1108.1|1106.1|1108.1|1106.1|1108.2|1106.2|1108.1|1106.1|4
1720212000000|2024-07-05 20:40:00|1108.2|1106.2|1108.1|1106.1|1108.4|1106.4|1108.1|1106.1|68
1720212300000|2024-07-05 20:45:00|1108.2|1106.2|1108.1|1106.1|1108.2|1106.2|1108.1|1106.1|14
1720212600000|2024-07-05 20:50:00|1108|1106|1108.2|1106.2|1108.2|1106.2|1108|1106|15
1720212900000|2024-07-05 20:55:00|1108|1106|1108.1|1106.1|1108.4|1106.4|1108|1106|96
1720389900000|2024-07-07 22:05:00|1108.3|1106.3|1108.3|1106.3|1108.4|1106.4|1108.2|1106.2|0
1720390200000|2024-07-07 22:10:00|1108.4|1106.4|1108.6|1106.6|1108.6|1106.6|1108.3|1106.3|0
1720391400000|2024-07-07 22:30:00|1108.1|1106.1|1108|1106|1108.1|1106.1|1108|1106|0
1720391700000|2024-07-07 22:35:00|1107.9|1105.9|1108.1|1106.1|1108.1|1106.1|1107.9|1105.9|0
1720392000000|2024-07-07 22:40:00|1108.2|1106.2|1108.1|1106.1|1108.2|1106.2|1108|1106|0
1720392300000|2024-07-07 22:45:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1108|1106|0
1720392600000|2024-07-07 22:50:00|1108|1106|1108|1106|1108.1|1106.1|1107.9|1105.9|0
1720392900000|2024-07-07 22:55:00|1107.9|1105.9|1108|1106|1108|1106|1107.9|1105.9|0
1720393800000|2024-07-07 23:10:00|1107.7|1105.7|1107.6|1105.6|1107.7|1105.7|1107.6|1105.6|3
1720394400000|2024-07-07 23:20:00|1107.7|1105.7|1107.7|1105.7|1107.7|1105.7|1107.7|1105.7|1
1720395000000|2024-07-07 23:30:00|1107.9|1105.9|1107.9|1105.9|1107.9|1105.9|1107.9|1105.9|1
1720395300000|2024-07-07 23:35:00|||||||||1
1720395600000|2024-07-07 23:40:00|1107.7|1105.7|1107.5|1105.5|1107.7|1105.7|1107.5|1105.5|5
1720395900000|2024-07-07 23:45:00|1107.4|1105.4|1107.4|1105.4|1107.4|1105.4|1107.4|1105.4|1
1720396200000|2024-07-07 23:50:00|1107.1|1105.1|1107.1|1105.1|1107.1|1105.1|1107.1|1105.1|1
1720396800000|2024-07-08 00:00:00|1107.6|1105.6|1108.4|1106.4|1108.5|1106.5|1107.6|1105.6|33
1720397100000|2024-07-08 00:05:00|1108.3|1106.3|1108.2|1106.2|1108.3|1106.3|1107.4|1105.4|34
1720397400000|2024-07-08 00:10:00|1107.5|1105.5|1107.8|1105.8|1107.8|1105.8|1106.9|1104.9|23
1720397700000|2024-07-08 00:15:00|1107.7|1105.7|1107.4|1105.4|1107.8|1105.8|1107.4|1105.4|29
1720398000000|2024-07-08 00:20:00|1107.6|1105.6|1107.4|1105.4|1107.9|1105.9|1107.4|1105.4|31
1720398300000|2024-07-08 00:25:00|1107.5|1105.5|1107.1|1105.1|1107.6|1105.6|1106.9|1104.9|17
1720398600000|2024-07-08 00:30:00|1107.2|1105.2|1107.2|1105.2|1107.6|1105.6|1106.9|1104.9|17
1720398900000|2024-07-08 00:35:00|1107.3|1105.3|1107.2|1105.2|1107.5|1105.5|1107.1|1105.1|22
1720399200000|2024-07-08 00:40:00|1107.3|1105.3|1106.4|1104.4|1107.3|1105.3|1106.4|1104.4|15
1720399500000|2024-07-08 00:45:00|1106.7|1104.7|1106.1|1104.1|1106.8|1104.8|1106.1|1104.1|27
1720399800000|2024-07-08 00:50:00|1106.3|1104.3|1106.3|1104.3|1106.3|1104.3|1106.2|1104.2|40
1720400100000|2024-07-08 00:55:00|1106|1104|1106.1|1104.1|1106.1|1104.1|1106|1104|7
1720400400000|2024-07-08 01:00:00|1106|1104|1105.9|1103.9|1106.7|1104.7|1105.7|1103.7|169
1720400700000|2024-07-08 01:05:00|1105.8|1103.8|1106.5|1104.5|1106.8|1104.8|1105.8|1103.8|65
1720401000000|2024-07-08 01:10:00|1106.4|1104.4|1106.9|1104.9|1107.3|1105.3|1106.2|1104.2|136
1720401300000|2024-07-08 01:15:00|1107|1105|1109.2|1107.2|1109.2|1107.2|1106.5|1104.5|193
1720401600000|2024-07-08 01:20:00|1109.4|1107.4|1108.6|1106.6|1109.6|1107.6|1108.2|1106.2|99
1720401900000|2024-07-08 01:25:00|1108.5|1106.5|1110.3|1108.3|1110.4|1108.4|1108.5|1106.5|55
1720402200000|2024-07-08 01:30:00|1109.9|1107.9|1109.7|1107.7|1110.1|1108.1|1108.6|1106.6|53
1720402500000|2024-07-08 01:35:00|1109.8|1107.8|1111.7|1109.7|1112.1|1110.1|1109.8|1107.8|42
1720402800000|2024-07-08 01:40:00|1111.5|1109.5|1112.4|1110.4|1112.5|1110.5|1111.1|1109.1|54
1720403100000|2024-07-08 01:45:00|1112.3|1110.3|1110.6|1108.6|1112.3|1110.3|1110.6|1108.6|24
1720403400000|2024-07-08 01:50:00|1110.5|1108.5|1110.2|1108.2|1111.1|1109.1|1109.9|1107.9|51
1720403700000|2024-07-08 01:55:00|1110.1|1108.1|1109.5|1107.5|1110.4|1108.4|1109.5|1107.5|20
1720404000000|2024-07-08 02:00:00|1109.6|1107.6|1110.1|1108.1|1110.1|1108.1|1109.5|1107.5|32
1720404300000|2024-07-08 02:05:00|1110|1108|1110.1|1108.1|1110.1|1108.1|1110|1108|3
1720404600000|2024-07-08 02:10:00|1110|1108|1110.3|1108.3|1110.6|1108.6|1110|1108|25
1720404900000|2024-07-08 02:15:00|1110.2|1108.2|1110.4|1108.4|1110.5|1108.5|1110.1|1108.1|18
1720405200000|2024-07-08 02:20:00|1110.6|1108.6|1110.6|1108.6|1110.6|1108.6|1110.6|1108.6|2
1720405500000|2024-07-08 02:25:00|1110.4|1108.4|1110.9|1108.9|1110.9|1108.9|1110.2|1108.2|26
1720405800000|2024-07-08 02:30:00|1110.8|1108.8|1110.2|1108.2|1110.8|1108.8|1110.2|1108.2|10
1720406100000|2024-07-08 02:35:00|1110.5|1108.5|1110.3|1108.3|1110.5|1108.5|1110.3|1108.3|3
1720406400000|2024-07-08 02:40:00|1110.6|1108.6|1110.6|1108.6|1110.6|1108.6|1110.6|1108.6|2
1720406700000|2024-07-08 02:45:00|1111.3|1109.3|1111.7|1109.7|1111.7|1109.7|1111.3|1109.3|8
1720407300000|2024-07-08 02:55:00|1111.9|1109.9|1111.9|1109.9|1111.9|1109.9|1111.9|1109.9|2
1720407600000|2024-07-08 03:00:00|1112.1|1110.1|1112.5|1110.5|1112.5|1110.5|1111.8|1109.8|72
1720407900000|2024-07-08 03:05:00|1112.7|1110.7|1112.6|1110.6|1112.7|1110.7|1112.2|1110.2|27
1720408200000|2024-07-08 03:10:00|1112.3|1110.3|1112|1110|1112.5|1110.5|1111.7|1109.7|17
1720408500000|2024-07-08 03:15:00|1111.9|1109.9|1112.5|1110.5|1112.6|1110.6|1111.9|1109.9|74
1720408800000|2024-07-08 03:20:00|1112.6|1110.6|1113.7|1111.7|1113.7|1111.7|1112.6|1110.6|41
1720409100000|2024-07-08 03:25:00|1113.4|1111.4|1112.8|1110.8|1113.4|1111.4|1112.8|1110.8|14
1720409400000|2024-07-08 03:30:00|1113|1111|1113.3|1111.3|1113.5|1111.5|1112.9|1110.9|23
1720409700000|2024-07-08 03:35:00|1113.1|1111.1|1113.5|1111.5|1113.5|1111.5|1113.1|1111.1|18
1720410000000|2024-07-08 03:40:00|1113.6|1111.6|1113|1111|1113.6|1111.6|1113|1111|23
1720410300000|2024-07-08 03:45:00|1113.1|1111.1|1112.6|1110.6|1113.1|1111.1|1112.5|1110.5|18
1720410600000|2024-07-08 03:50:00|1112.5|1110.5|1112.4|1110.4|1112.7|1110.7|1112.3|1110.3|20
1720410900000|2024-07-08 03:55:00|1112.5|1110.5|1112.4|1110.4|1112.5|1110.5|1112.4|1110.4|18
1720411200000|2024-07-08 04:00:00|1112.5|1110.5|1112.3|1110.3|1112.6|1110.6|1112.2|1110.2|29
1720411500000|2024-07-08 04:05:00|1112.2|1110.2|1112.2|1110.2|1112.2|1110.2|1112.2|1110.2|4
1720411800000|2024-07-08 04:10:00|1112|1110|1111.8|1109.8|1112|1110|1111.7|1109.7|17
1720412100000|2024-07-08 04:15:00|1111.9|1109.9|1111.9|1109.9|1112.1|1110.1|1111.9|1109.9|14
1720412700000|2024-07-08 04:25:00|1112.2|1110.2|1112.1|1110.1|1112.3|1110.3|1112.1|1110.1|8
1720413000000|2024-07-08 04:30:00|1112|1110|1112|1110|1112|1110|1112|1110|16
1720413300000|2024-07-08 04:35:00|1112.1|1110.1|1111.9|1109.9|1112.1|1110.1|1111.9|1109.9|14
1720413600000|2024-07-08 04:40:00|1111.6|1109.6|1111.4|1109.4|1111.6|1109.6|1111.4|1109.4|14
1720413900000|2024-07-08 04:45:00|1111.3|1109.3|1111.8|1109.8|1111.8|1109.8|1111.2|1109.2|17
1720414500000|2024-07-08 04:55:00|1111.7|1109.7|1112.1|1110.1|1112.1|1110.1|1111.7|1109.7|4
1720414800000|2024-07-08 05:00:00|1112|1110|1111|1109|1112|1110|1111|1109|14
1720415100000|2024-07-08 05:05:00|1110.9|1108.9|1110.8|1108.8|1111|1109|1110.6|1108.6|49
1720415400000|2024-07-08 05:10:00|1110.6|1108.6|1110.7|1108.7|1110.8|1108.8|1110.4|1108.4|18
1720415700000|2024-07-08 05:15:00|1111|1109|1110.5|1108.5|1111|1109|1110.5|1108.5|5
1720416000000|2024-07-08 05:20:00|1110.4|1108.4|1110.2|1108.2|1110.5|1108.5|1110.2|1108.2|21
1720416300000|2024-07-08 05:25:00|1110.1|1108.1|1110.2|1108.2|1110.4|1108.4|1109.6|1107.6|76
1720416600000|2024-07-08 05:30:00|1110.3|1108.3|1110.4|1108.4|1110.5|1108.5|1110|1108|15
1720416900000|2024-07-08 05:35:00|1110.1|1108.1|1110.3|1108.3|1110.3|1108.3|1110.1|1108.1|16
1720417200000|2024-07-08 05:40:00|1110|1108|1109.6|1107.6|1110|1108|1109.6|1107.6|19
1720417500000|2024-07-08 05:45:00|1109.8|1107.8|1109.2|1107.2|1109.8|1107.8|1109.1|1107.1|43
1720417800000|2024-07-08 05:50:00|1109.1|1107.1|1108.6|1106.6|1109.1|1107.1|1108.6|1106.6|47
1720418100000|2024-07-08 05:55:00|1108.7|1106.7|1108.8|1106.8|1108.9|1106.9|1108.6|1106.6|35
1720418400000|2024-07-08 06:00:00|1108.9|1106.9|1109.2|1107.2|1109.3|1107.3|1108.4|1106.4|205
1720418700000|2024-07-08 06:05:00|1109.3|1107.3|1108.8|1106.8|1109.3|1107.3|1108.7|1106.7|159
1720419000000|2024-07-08 06:10:00|1108.7|1106.7|1108.4|1106.4|1108.8|1106.8|1108.3|1106.3|149
1720419300000|2024-07-08 06:15:00|1108.5|1106.5|1108.5|1106.5|1108.6|1106.6|1108.3|1106.3|136
1720419600000|2024-07-08 06:20:00|1108.4|1106.4|1108.3|1106.3|1108.8|1106.8|1108.3|1106.3|82
1720419900000|2024-07-08 06:25:00|1108.4|1106.4|1108|1106|1108.6|1106.6|1108|1106|35
1720420200000|2024-07-08 06:30:00|1108.2|1106.2|1109|1107|1109|1107|1108.2|1106.2|60
1720420500000|2024-07-08 06:35:00|1108.9|1106.9|1108.3|1106.3|1109|1107|1108.3|1106.3|38
1720420800000|2024-07-08 06:40:00|1108.4|1106.4|1108|1106|1108.5|1106.5|1107.8|1105.8|54
1720421100000|2024-07-08 06:45:00|1108.1|1106.1|1108.7|1106.7|1108.8|1106.8|1108.1|1106.1|75
1720421400000|2024-07-08 06:50:00|1108.6|1106.6|1108.5|1106.5|1108.6|1106.6|1108.2|1106.2|63
1720421700000|2024-07-08 06:55:00|1108.3|1106.3|1108.5|1106.5|1108.5|1106.5|1108.3|1106.3|56
1720422000000|2024-07-08 07:00:00|1108.6|1106.6|1109.2|1107.2|1109.2|1107.2|1108.5|1106.5|284
1720422300000|2024-07-08 07:05:00|1109.1|1107.1|1108.7|1106.7|1109.3|1107.3|1108.7|1106.7|121
1720422600000|2024-07-08 07:10:00|1108.8|1106.8|1108.8|1106.8|1109|1107|1108.6|1106.6|168
1720422900000|2024-07-08 07:15:00|1108.9|1106.9|1109.4|1107.4|1109.4|1107.4|1108.8|1106.8|343
1720423200000|2024-07-08 07:20:00|1109.5|1107.5|1109.9|1107.9|1109.9|1107.9|1109.2|1107.2|97
1720423500000|2024-07-08 07:25:00|1109.8|1107.8|1110.1|1108.1|1110.1|1108.1|1109.7|1107.7|136
1720423800000|2024-07-08 07:30:00|1110.2|1108.2|1110.4|1108.4|1110.5|1108.5|1110|1108|186
1720424100000|2024-07-08 07:35:00|1110.3|1108.3|1110.1|1108.1|1110.3|1108.3|1110|1108|66
1720424400000|2024-07-08 07:40:00|1110.2|1108.2|1110.1|1108.1|1110.2|1108.2|1109.9|1107.9|48
1720424700000|2024-07-08 07:45:00|1110.2|1108.2|1110.4|1108.4|1110.5|1108.5|1110.1|1108.1|105
1720425000000|2024-07-08 07:50:00|1110.5|1108.5|1110.4|1108.4|1110.5|1108.5|1110.3|1108.3|29
1720425300000|2024-07-08 07:55:00|1110.3|1108.3|1110.4|1108.4|1110.4|1108.4|1110.1|1108.1|129
1720425600000|2024-07-08 08:00:00|1110.3|1108.3|1110.7|1108.7|1110.7|1108.7|1110|1108|430
1720425900000|2024-07-08 08:05:00|1110.8|1108.8|1110.9|1108.9|1110.9|1108.9|1110.4|1108.4|429
1720426200000|2024-07-08 08:10:00|1111|1109|1111|1109|1111.3|1109.3|1110.9|1108.9|166
1720426500000|2024-07-08 08:15:00|1111.1|1109.1|1111|1109|1111.2|1109.2|1110.8|1108.8|196
1720426800000|2024-07-08 08:20:00|1111.3|1109.3|1111.5|1109.5|1111.6|1109.6|1111.3|1109.3|69
1720427100000|2024-07-08 08:25:00|1111.6|1109.6|1111.6|1109.6|1111.7|1109.7|1111.4|1109.4|99
1720427400000|2024-07-08 08:30:00|1111.5|1109.5|1111.9|1109.9|1112|1110|1111.5|1109.5|181
1720427700000|2024-07-08 08:35:00|1112|1110|1111.9|1109.9|1112.2|1110.2|1111.7|1109.7|153
1720428000000|2024-07-08 08:40:00|1111.8|1109.8|1112|1110|1112|1110|1111.8|1109.8|59
1720428300000|2024-07-08 08:45:00|1111.7|1109.7|1111.7|1109.7|1111.9|1109.9|1111.7|1109.7|50
1720428600000|2024-07-08 08:50:00|1111.8|1109.8|1111.5|1109.5|1111.8|1109.8|1111.5|1109.5|223
1720428900000|2024-07-08 08:55:00|1111.6|1109.6|1111.3|1109.3|1111.6|1109.6|1111.1|1109.1|117
1720429200000|2024-07-08 09:00:00|1111.2|1109.2|1111|1109|1111.2|1109.2|1111|1109|146
1720429500000|2024-07-08 09:05:00|1111.1|1109.1|1111.1|1109.1|1111.1|1109.1|1111|1109|30
1720429800000|2024-07-08 09:10:00|1111|1109|1110.9|1108.9|1111|1109|1110.6|1108.6|26
1720430100000|2024-07-08 09:15:00|1110.8|1108.8|1110.9|1108.9|1111.1|1109.1|1110.8|1108.8|143
1720430400000|2024-07-08 09:20:00|1110.8|1108.8|1110.9|1108.9|1111|1109|1110.7|1108.7|102
1720430700000|2024-07-08 09:25:00|1111|1109|1111.3|1109.3|1111.3|1109.3|1111|1109|232
1720431000000|2024-07-08 09:30:00|1111.4|1109.4|1111.5|1109.5|1111.5|1109.5|1111.3|1109.3|101
1720431300000|2024-07-08 09:35:00|1111.4|1109.4|1111.4|1109.4|1111.5|1109.5|1111.2|1109.2|129
1720431600000|2024-07-08 09:40:00|1111.3|1109.3|1111.4|1109.4|1111.4|1109.4|1111.1|1109.1|93
1720431900000|2024-07-08 09:45:00|1111.5|1109.5|1111.5|1109.5|1111.7|1109.7|1111.5|1109.5|172
1720432200000|2024-07-08 09:50:00|1111.6|1109.6|1111.9|1109.9|1112|1110|1111.5|1109.5|47
1720432500000|2024-07-08 09:55:00|1111.8|1109.8|1111.9|1109.9|1111.9|1109.9|1111.7|1109.7|34
1720432800000|2024-07-08 10:00:00|1111.8|1109.8|1111.8|1109.8|1111.8|1109.8|1111.6|1109.6|88
1720433100000|2024-07-08 10:05:00|1111.7|1109.7|1111.7|1109.7|1111.7|1109.7|1111.5|1109.5|54
1720433400000|2024-07-08 10:10:00|1111.6|1109.6|1111.7|1109.7|1111.8|1109.8|1111.5|1109.5|259
1720433700000|2024-07-08 10:15:00|1111.6|1109.6|1111.7|1109.7|1111.7|1109.7|1111.6|1109.6|45
1720434000000|2024-07-08 10:20:00|1111.6|1109.6|1111.8|1109.8|1111.9|1109.9|1111.6|1109.6|66
1720434300000|2024-07-08 10:25:00|1111.6|1109.6|1111.7|1109.7|1111.7|1109.7|1111.6|1109.6|22
1720434600000|2024-07-08 10:30:00|1111.6|1109.6|1111.7|1109.7|1111.8|1109.8|1111.6|1109.6|251
1720434900000|2024-07-08 10:35:00|1111.6|1109.6|1111.3|1109.3|1111.6|1109.6|1111.3|1109.3|94
1720435200000|2024-07-08 10:40:00|1111.2|1109.2|1111.2|1109.2|1111.2|1109.2|1110.9|1108.9|98
1720435500000|2024-07-08 10:45:00|1111.3|1109.3|1111.1|1109.1|1111.3|1109.3|1111.1|1109.1|80
1720435800000|2024-07-08 10:50:00|1111|1109|1111|1109|1111.1|1109.1|1110.9|1108.9|66
1720436100000|2024-07-08 10:55:00|1110.9|1108.9|1110.8|1108.8|1110.9|1108.9|1110.6|1108.6|99
1720436400000|2024-07-08 11:00:00|1110.7|1108.7|1111.1|1109.1|1111.1|1109.1|1110.7|1108.7|55
1720436700000|2024-07-08 11:05:00|1111.2|1109.2|1111.3|1109.3|1111.5|1109.5|1111.2|1109.2|119
1720437000000|2024-07-08 11:10:00|1111.4|1109.4|1111.6|1109.6|1111.7|1109.7|1111.4|1109.4|146
1720437300000|2024-07-08 11:15:00|1111.5|1109.5|1111.6|1109.6|1111.7|1109.7|1111.5|1109.5|121
1720437600000|2024-07-08 11:20:00|1111.5|1109.5|1111.1|1109.1|1111.5|1109.5|1111.1|1109.1|46
1720437900000|2024-07-08 11:25:00|1111.2|1109.2|1111.2|1109.2|1111.2|1109.2|1111.1|1109.1|15
1720438200000|2024-07-08 11:30:00|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111.1|1109.1|13
1720438500000|2024-07-08 11:35:00|1111.2|1109.2|1111.2|1109.2|1111.3|1109.3|1111.1|1109.1|17
1720438800000|2024-07-08 11:40:00|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111.1|1109.1|25
1720439100000|2024-07-08 11:45:00|1111.2|1109.2|1111.3|1109.3|1111.3|1109.3|1111.1|1109.1|37
1720439400000|2024-07-08 11:50:00|1111.1|1109.1|1111.2|1109.2|1111.3|1109.3|1111.1|1109.1|16
1720439700000|2024-07-08 11:55:00|1111.1|1109.1|1111.1|1109.1|1111.1|1109.1|1110.9|1108.9|73
1720440000000|2024-07-08 12:00:00|1111.2|1109.2|1110.8|1108.8|1111.3|1109.3|1110.7|1108.7|75
1720440300000|2024-07-08 12:05:00|1110.9|1108.9|1110.9|1108.9|1111|1109|1110.7|1108.7|95
1720440600000|2024-07-08 12:10:00|1110.8|1108.8|1110.9|1108.9|1111|1109|1110.7|1108.7|52
1720440900000|2024-07-08 12:15:00|1111|1109|1111.2|1109.2|1111.3|1109.3|1111|1109|92
1720441200000|2024-07-08 12:20:00|1111.3|1109.3|1110.9|1108.9|1111.3|1109.3|1110.9|1108.9|58
1720441500000|2024-07-08 12:25:00|1110.8|1108.8|1111|1109|1111.1|1109.1|1110.7|1108.7|109
1720441800000|2024-07-08 12:30:00|1110.9|1108.9|1111.4|1109.4|1111.4|1109.4|1110.8|1108.8|100
1720442100000|2024-07-08 12:35:00|1111.3|1109.3|1111.6|1109.6|1111.6|1109.6|1111.3|1109.3|94
1720442400000|2024-07-08 12:40:00|1111.5|1109.5|1111.7|1109.7|1111.7|1109.7|1111.4|1109.4|73
1720442700000|2024-07-08 12:45:00|1111.8|1109.8|1111.2|1109.2|1111.9|1109.9|1111.1|1109.1|177
1720443000000|2024-07-08 12:50:00|1111.3|1109.3|1111.2|1109.2|1111.4|1109.4|1111|1109|249
1720443300000|2024-07-08 12:55:00|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111.1|1109.1|303
1720443600000|2024-07-08 13:00:00|1111.2|1109.2|1111.2|1109.2|1111.3|1109.3|1111.1|1109.1|448
1720443900000|2024-07-08 13:05:00|1111.1|1109.1|1111.5|1109.5|1111.5|1109.5|1111.1|1109.1|349
1720444200000|2024-07-08 13:10:00|1111.4|1109.4|1111.4|1109.4|1111.4|1109.4|1111.2|1109.2|80
1720444500000|2024-07-08 13:15:00|1111.5|1109.5|1111.5|1109.5|1111.6|1109.6|1111.4|1109.4|113
1720444800000|2024-07-08 13:20:00|1111.4|1109.4|1111.1|1109.1|1111.6|1109.6|1111|1109|542
1720445100000|2024-07-08 13:25:00|1111.2|1109.2|1111.4|1109.4|1111.4|1109.4|1111|1109|277
1720445400000|2024-07-08 13:30:00|1110.7|1110.2|1111.4|1110.9|1111.8|1111.3|1109.9|1109.4|4167
1720445700000|2024-07-08 13:35:00|1111.5|1111|1111.3|1110.8|1111.9|1111.4|1110.6|1110.1|2527
1720446000000|2024-07-08 13:40:00|1111.2|1110.7|1110.5|1110|1111.7|1111.2|1110.4|1109.9|1173
1720446300000|2024-07-08 13:45:00|1110.6|1110.1|1111|1110.5|1111.7|1111.2|1110.6|1110.1|1267
1720446600000|2024-07-08 13:50:00|1111.1|1110.6|1111.5|1111|1111.7|1111.2|1111|1110.5|696
1720446900000|2024-07-08 13:55:00|1111.6|1111.1|1112.1|1111.6|1112.2|1111.7|1111.5|1111|1604
1720447200000|2024-07-08 14:00:00|1112|1111.5|1111.5|1111|1112|1111.5|1111.2|1110.7|1292
1720447500000|2024-07-08 14:05:00|1111.4|1110.9|1112.1|1111.6|1112.3|1111.8|1111.3|1110.8|731
1720447800000|2024-07-08 14:10:00|1112|1111.5|1112.1|1111.6|1112.4|1111.9|1111.8|1111.3|834
1720448100000|2024-07-08 14:15:00|1112.2|1111.7|1111.4|1110.9|1112.2|1111.7|1111.4|1110.9|1080
1720448400000|2024-07-08 14:20:00|1111.3|1110.8|1111|1110.5|1111.3|1110.8|1110.6|1110.1|1364
1720448700000|2024-07-08 14:25:00|1110.9|1110.4|1110.9|1110.4|1111.2|1110.7|1110.7|1110.2|498
1720449000000|2024-07-08 14:30:00|1111|1110.5|1110.1|1109.6|1111|1110.5|1110|1109.5|623
1720449300000|2024-07-08 14:35:00|1110.2|1109.7|1110.1|1109.6|1110.3|1109.8|1109.4|1108.9|529
1720449600000|2024-07-08 14:40:00|1110|1109.5|1109.4|1108.9|1110.3|1109.8|1109.3|1108.8|788
1720449900000|2024-07-08 14:45:00|1109.5|1109|1110|1109.5|1110.2|1109.7|1109.5|1109|297
1720450200000|2024-07-08 14:50:00|1109.9|1109.4|1110|1109.5|1110.1|1109.6|1109.8|1109.3|367
1720450500000|2024-07-08 14:55:00|1110.1|1109.6|1109.9|1109.4|1110.1|1109.6|1109.1|1108.6|769
1720450800000|2024-07-08 15:00:00|1109.7|1109.2|1109.6|1109.1|1110|1109.5|1109.5|1109|495
1720451100000|2024-07-08 15:05:00|1109.7|1109.2|1109.8|1109.3|1109.9|1109.4|1109.6|1109.1|382
1720451400000|2024-07-08 15:10:00|1109.7|1109.2|1109.6|1109.1|1110|1109.5|1109.2|1108.7|507
1720451700000|2024-07-08 15:15:00|1109.7|1109.2|1109.7|1109.2|1109.8|1109.3|1109.4|1108.9|490
1720452000000|2024-07-08 15:20:00|1109.8|1109.3|1110.2|1109.7|1110.4|1109.9|1109.6|1109.1|522
1720452300000|2024-07-08 15:25:00|1110.1|1109.6|1110.4|1109.9|1110.5|1110|1110|1109.5|1021
1720452600000|2024-07-08 15:30:00|1110.3|1109.8|1109.8|1109.3|1110.5|1110|1109.8|1109.3|650
1720452900000|2024-07-08 15:35:00|1109.7|1109.2|1109.2|1108.7|1109.9|1109.4|1108.9|1108.4|1259
1720453200000|2024-07-08 15:40:00|1109.1|1108.6|1109.1|1108.6|1109.4|1108.9|1108.9|1108.4|186
1720453500000|2024-07-08 15:45:00|1109|1108.5|1108.9|1108.4|1109|1108.5|1108.6|1108.1|442
1720453800000|2024-07-08 15:50:00|1108.8|1108.3|1108.8|1108.3|1108.9|1108.4|1108.6|1108.1|333
1720454100000|2024-07-08 15:55:00|1108.9|1108.4|1108.8|1108.3|1108.9|1108.4|1108.7|1108.2|128
1720454400000|2024-07-08 16:00:00|1108.7|1108.2|1108|1107.5|1108.7|1108.2|1108|1107.5|245
1720454700000|2024-07-08 16:05:00|1108.1|1107.6|1107.8|1107.3|1108.3|1107.8|1107.8|1107.3|329
1720455000000|2024-07-08 16:10:00|1107.7|1107.2|1108|1107.5|1108|1107.5|1107.7|1107.2|418
1720455300000|2024-07-08 16:15:00|1107.9|1107.4|1107.7|1107.2|1107.9|1107.4|1107.7|1107.2|200
1720455600000|2024-07-08 16:20:00|1107.8|1107.3|1108|1107.5|1108|1107.5|1107.8|1107.3|135
1720455900000|2024-07-08 16:25:00|1107.9|1107.4|1107.8|1107.3|1107.9|1107.4|1107.5|1107|290
1720456200000|2024-07-08 16:30:00|1107.7|1107.2|1107.9|1107.4|1108.2|1107.7|1107.7|1107.2|125
1720456500000|2024-07-08 16:35:00|1108|1107.5|1108|1107.5|1108.2|1107.7|1107.9|1107.4|106
1720456800000|2024-07-08 16:40:00|1108.2|1107.7|1108.1|1107.6|1108.2|1107.7|1108.1|1107.6|99
1720457100000|2024-07-08 16:45:00|1108.2|1107.7|1108.6|1108.1|1108.7|1108.2|1108.2|1107.7|118
1720457400000|2024-07-08 16:50:00|1108.7|1108.2|1108.9|1108.4|1109.1|1108.6|1108.7|1108.2|198
1720457700000|2024-07-08 16:55:00|1108.8|1108.3|1108.6|1108.1|1108.9|1108.4|1108.6|1108.1|150
1720458000000|2024-07-08 17:00:00|1108.5|1108|1108.4|1107.9|1108.7|1108.2|1108.3|1107.8|132
1720458300000|2024-07-08 17:05:00|1108.3|1107.8|1108.2|1107.7|1108.8|1108.3|1108.2|1107.7|161
1720458600000|2024-07-08 17:10:00|1108.3|1107.8|1108.3|1107.8|1108.4|1107.9|1108.1|1107.6|220
1720458900000|2024-07-08 17:15:00|1108.4|1107.9|1108.7|1108.2|1108.7|1108.2|1108|1107.5|243
1720459200000|2024-07-08 17:20:00|1108.8|1108.3|1108.5|1108|1108.9|1108.4|1108.4|1107.9|361
1720459500000|2024-07-08 17:25:00|1108.4|1107.9|1108.3|1107.8|1108.4|1107.9|1108.2|1107.7|144
1720459800000|2024-07-08 17:30:00|1108.4|1107.9|1108.7|1108.2|1108.8|1108.3|1108.3|1107.8|149
1720460100000|2024-07-08 17:35:00|1108.6|1108.1|1109.4|1108.9|1109.4|1108.9|1108.6|1108.1|170
1720460400000|2024-07-08 17:40:00|1109.5|1109|1109.2|1108.7|1109.6|1109.1|1109.1|1108.6|251
1720460700000|2024-07-08 17:45:00|1109.3|1108.8|1109.6|1109.1|1109.7|1109.2|1109.3|1108.8|386
1720461000000|2024-07-08 17:50:00|1109.5|1109|1110.1|1109.6|1110.1|1109.6|1109.5|1109|474
1720461300000|2024-07-08 17:55:00|1110|1109.5|1110.2|1109.7|1110.2|1109.7|1110|1109.5|226
1720461600000|2024-07-08 18:00:00|1110.1|1109.6|1109.7|1109.2|1110.1|1109.6|1109.6|1109.1|109
1720461900000|2024-07-08 18:05:00|1109.6|1109.1|1109.2|1108.7|1109.6|1109.1|1109.2|1108.7|122
1720462200000|2024-07-08 18:10:00|1109.3|1108.8|1109.4|1108.9|1109.4|1108.9|1109.3|1108.8|70
1720462500000|2024-07-08 18:15:00|1109.5|1109|1109.5|1109|1109.6|1109.1|1109.5|1109|101
1720462800000|2024-07-08 18:20:00|1109.4|1108.9|1109.2|1108.7|1109.4|1108.9|1109|1108.5|174
1720463100000|2024-07-08 18:25:00|1109.3|1108.8|1109.4|1108.9|1109.4|1108.9|1109.2|1108.7|118
1720463400000|2024-07-08 18:30:00|1109.3|1108.8|1109.2|1108.7|1109.3|1108.8|1109|1108.5|163
1720463700000|2024-07-08 18:35:00|1109.1|1108.6|1108.9|1108.4|1109.1|1108.6|1108.8|1108.3|138
1720464000000|2024-07-08 18:40:00|1108.8|1108.3|1107.8|1107.3|1108.8|1108.3|1107.7|1107.2|422
1720464300000|2024-07-08 18:45:00|1107.9|1107.4|1108.5|1108|1108.6|1108.1|1107.5|1107|604
1720464600000|2024-07-08 18:50:00|1108.4|1107.9|1108.7|1108.2|1108.9|1108.4|1108.4|1107.9|361
1720464900000|2024-07-08 18:55:00|1108.8|1108.3|1108.8|1108.3|1109.1|1108.6|1108.7|1108.2|269
1720465200000|2024-07-08 19:00:00|1108.9|1108.4|1108.8|1108.3|1108.9|1108.4|1108.5|1108|256
1720465500000|2024-07-08 19:05:00|1108.7|1108.2|1108.5|1108|1108.8|1108.3|1108.4|1107.9|227
1720465800000|2024-07-08 19:10:00|1108.6|1108.1|1108.6|1108.1|1108.7|1108.2|1108.5|1108|180
1720466100000|2024-07-08 19:15:00|1108.5|1108|1108.5|1108|1108.5|1108|1108.2|1107.7|227
1720466400000|2024-07-08 19:20:00|1108.7|1108.2|1108.5|1108|1108.8|1108.3|1108.5|1108|294
1720466700000|2024-07-08 19:25:00|1108.4|1107.9|1108.2|1107.7|1108.4|1107.9|1108|1107.5|277
1720467000000|2024-07-08 19:30:00|1108.1|1107.6|1108.1|1107.6|1108.4|1107.9|1108|1107.5|256
1720467300000|2024-07-08 19:35:00|1108.2|1107.7|1108.2|1107.7|1108.3|1107.8|1108|1107.5|311
1720467600000|2024-07-08 19:40:00|1108.1|1107.6|1108.2|1107.7|1108.2|1107.7|1107.9|1107.4|1167
1720467900000|2024-07-08 19:45:00|1108.1|1107.6|1108.2|1107.7|1108.4|1107.9|1107.9|1107.4|996
1720468200000|2024-07-08 19:50:00|1108.3|1107.8|1108.4|1107.9|1108.6|1108.1|1108.2|1107.7|1286
1720468500000|2024-07-08 19:55:00|1108.3|1107.8|1108.6|1108.1|1108.6|1108.1|1108|1107.5|9633
1720468800000|2024-07-08 20:00:00|1109.2|1107.2|1108.9|1106.9|1109.3|1107.3|1108.7|1106.7|952
1720469100000|2024-07-08 20:05:00|1109|1107|1109.2|1107.2|1109.2|1107.2|1108.9|1106.9|84
1720469400000|2024-07-08 20:10:00|1109|1107|1108.9|1106.9|1109.1|1107.1|1108.8|1106.8|120
1720469700000|2024-07-08 20:15:00|1109.1|1107.1|1109.4|1107.4|1109.4|1107.4|1109.1|1107.1|194
1720470000000|2024-07-08 20:20:00|1109.3|1107.3|1109.4|1107.4|1109.4|1107.4|1109.3|1107.3|11
1720470300000|2024-07-08 20:25:00|1109.3|1107.3|1109.4|1107.4|1109.4|1107.4|1109.3|1107.3|5
1720470600000|2024-07-08 20:30:00|1109.3|1107.3|1109.3|1107.3|1109.3|1107.3|1109.3|1107.3|3
1720471500000|2024-07-08 20:45:00|1109.4|1107.4|1109.3|1107.3|1109.4|1107.4|1109.3|1107.3|27
1720471800000|2024-07-08 20:50:00|1109.4|1107.4|1109.4|1107.4|1109.4|1107.4|1109.4|1107.4|18
1720472100000|2024-07-08 20:55:00|1109.2|1107.2|1109.4|1107.4|1109.4|1107.4|1109.2|1107.2|31
1720474200000|2024-07-08 21:30:00|||||||||1
1720476000000|2024-07-08 22:00:00|1109.3|1107.3|1109.3|1107.3|1109.5|1107.5|1109|1107|0
1720476300000|2024-07-08 22:05:00|1109.2|1107.2|1109.4|1107.4|1109.5|1107.5|1109.2|1107.2|0
1720476600000|2024-07-08 22:10:00|1109.5|1107.5|1109.6|1107.6|1109.7|1107.7|1109.5|1107.5|0
1720479600000|2024-07-08 23:00:00|1109.8|1107.8|1110.1|1108.1|1110.2|1108.2|1109.8|1107.8|0
1720479900000|2024-07-08 23:05:00|1110.2|1108.2|1110.5|1108.5|1110.8|1108.8|1110.2|1108.2|0
1720480200000|2024-07-08 23:10:00|1110.6|1108.6|1110.5|1108.5|1110.7|1108.7|1110.5|1108.5|0
1720481400000|2024-07-08 23:30:00|1110.7|1108.7|1111|1109|1111.2|1109.2|1110.7|1108.7|0
1720481700000|2024-07-08 23:35:00|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|0
1720482000000|2024-07-08 23:40:00|1110.8|1108.8|1110.9|1108.9|1110.9|1108.9|1110.8|1108.8|0
1720482300000|2024-07-08 23:45:00|1110.8|1108.8|1111|1109|1111|1109|1110.8|1108.8|0
1720482600000|2024-07-08 23:50:00|1111.1|1109.1|1111.2|1109.2|1111.2|1109.2|1111.1|1109.1|0
1720482900000|2024-07-08 23:55:00|1111.3|1109.3|1111.4|1109.4|1111.5|1109.5|1111.2|1109.2|0
1720483200000|2024-07-09 00:00:00|1111.7|1109.7|1111.5|1109.5|1112.1|1110.1|1111.5|1109.5|45
1720483500000|2024-07-09 00:05:00|1111.4|1109.4|1111.9|1109.9|1112.1|1110.1|1111.4|1109.4|26
1720483800000|2024-07-09 00:10:00|1111.6|1109.6|1112.1|1110.1|1112.1|1110.1|1111.6|1109.6|27
1720484100000|2024-07-09 00:15:00|1112|1110|1111.1|1109.1|1112.1|1110.1|1110.9|1108.9|92
1720484400000|2024-07-09 00:20:00|1110.7|1108.7|1111.2|1109.2|1111.2|1109.2|1110.7|1108.7|3
1720484700000|2024-07-09 00:25:00|1111.6|1109.6|1111.5|1109.5|1111.7|1109.7|1111.5|1109.5|10
1720485000000|2024-07-09 00:30:00|1111.2|1109.2|1110.6|1108.6|1111.4|1109.4|1110.3|1108.3|26
1720485300000|2024-07-09 00:35:00|1110.7|1108.7|1110.7|1108.7|1110.7|1108.7|1110.7|1108.7|4
1720485600000|2024-07-09 00:40:00|1110.8|1108.8|1110.9|1108.9|1110.9|1108.9|1110.8|1108.8|10
1720485900000|2024-07-09 00:45:00|1111|1109|1111.4|1109.4|1111.8|1109.8|1111|1109|38
1720486200000|2024-07-09 00:50:00|1110.4|1108.4|1110.7|1108.7|1110.7|1108.7|1110.1|1108.1|16
1720486500000|2024-07-09 00:55:00|1110.1|1108.1|1110|1108|1110.1|1108.1|1110|1108|2
1720486800000|2024-07-09 01:00:00|1109.8|1107.8|1109.9|1107.9|1111|1109|1109.4|1107.4|60
1720487100000|2024-07-09 01:05:00|1109.8|1107.8|1110.3|1108.3|1110.4|1108.4|1109.8|1107.8|68
1720487400000|2024-07-09 01:10:00|1110.4|1108.4|1111.6|1109.6|1111.6|1109.6|1110.4|1108.4|16
1720487700000|2024-07-09 01:15:00|1111.5|1109.5|1110.2|1108.2|1111.5|1109.5|1110|1108|123
1720488000000|2024-07-09 01:20:00|1110.8|1108.8|1111.2|1109.2|1111.2|1109.2|1110.5|1108.5|136
1720488300000|2024-07-09 01:25:00|1111.6|1109.6|1112.3|1110.3|1112.3|1110.3|1111.4|1109.4|27
1720488600000|2024-07-09 01:30:00|1112.6|1110.6|1111.9|1109.9|1112.6|1110.6|1111.2|1109.2|63
1720488900000|2024-07-09 01:35:00|1113.1|1111.1|1114.2|1112.2|1114.3|1112.3|1113.1|1111.1|700
1720489200000|2024-07-09 01:40:00|1114.1|1112.1|1109.7|1107.7|1114.1|1112.1|1109.7|1107.7|115
1720489500000|2024-07-09 01:45:00|1109.6|1107.6|1109.1|1107.1|1110.8|1108.8|1108.6|1106.6|49
1720489800000|2024-07-09 01:50:00|1109.5|1107.5|1109.9|1107.9|1110|1108|1109.3|1107.3|69
1720490100000|2024-07-09 01:55:00|1109.5|1107.5|1108.6|1106.6|1109.5|1107.5|1107.6|1105.6|29
1720490400000|2024-07-09 02:00:00|1107.9|1105.9|1106.8|1104.8|1108.1|1106.1|1106.8|1104.8|17
1720490700000|2024-07-09 02:05:00|1106.5|1104.5|1105.9|1103.9|1106.5|1104.5|1104.9|1102.9|93
1720491000000|2024-07-09 02:10:00|1106|1104|1107.1|1105.1|1107.3|1105.3|1106|1104|19
1720491300000|2024-07-09 02:15:00|1106.6|1104.6|1106.5|1104.5|1106.6|1104.6|1106.5|1104.5|6
1720491600000|2024-07-09 02:20:00|1107.5|1105.5|1108.6|1106.6|1108.6|1106.6|1107.5|1105.5|6
1720491900000|2024-07-09 02:25:00|1108.2|1106.2|1108.2|1106.2|1108.2|1106.2|1108.2|1106.2|1
1720492200000|2024-07-09 02:30:00|1109|1107|1109.9|1107.9|1109.9|1107.9|1109|1107|10
1720492500000|2024-07-09 02:35:00|1109.3|1107.3|1109.3|1107.3|1109.3|1107.3|1109.3|1107.3|1
1720493700000|2024-07-09 02:55:00|1107.2|1105.2|1106.7|1104.7|1107.2|1105.2|1106.6|1104.6|6
1720494000000|2024-07-09 03:00:00|1107.5|1105.5|1108.2|1106.2|1108.6|1106.6|1107.5|1105.5|9
1720494300000|2024-07-09 03:05:00|1108.3|1106.3|1108.3|1106.3|1108.3|1106.3|1108.3|1106.3|1
1720494600000|2024-07-09 03:10:00|1108.1|1106.1|1107.7|1105.7|1108.1|1106.1|1107.7|1105.7|9
1720494900000|2024-07-09 03:15:00|1108.5|1106.5|1109.5|1107.5|1109.6|1107.6|1108.5|1106.5|40
1720495200000|2024-07-09 03:20:00|1108.9|1106.9|1108.9|1106.9|1108.9|1106.9|1108.9|1106.9|5
1720495500000|2024-07-09 03:25:00|1108.7|1106.7|1108.5|1106.5|1108.7|1106.7|1108.5|1106.5|4
1720495800000|2024-07-09 03:30:00|1108.7|1106.7|1108.9|1106.9|1108.9|1106.9|1108.7|1106.7|2
1720496100000|2024-07-09 03:35:00|1109.2|1107.2|1109.2|1107.2|1109.2|1107.2|1109.2|1107.2|2
1720496400000|2024-07-09 03:40:00|1109.3|1107.3|1109.4|1107.4|1109.4|1107.4|1108.9|1106.9|35
1720496700000|2024-07-09 03:45:00|1109.6|1107.6|1109.6|1107.6|1109.6|1107.6|1109.6|1107.6|4
1720497000000|2024-07-09 03:50:00|1109.7|1107.7|1109.6|1107.6|1109.7|1107.7|1109.6|1107.6|5
1720497600000|2024-07-09 04:00:00|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|2
1720497900000|2024-07-09 04:05:00|1109.7|1107.7|1109.7|1107.7|1109.8|1107.8|1109.6|1107.6|27
1720498500000|2024-07-09 04:15:00|1110.2|1108.2|1110.2|1108.2|1110.2|1108.2|1110.2|1108.2|1
1720498800000|2024-07-09 04:20:00|1110|1108|1109.8|1107.8|1110|1108|1109.8|1107.8|108
1720499100000|2024-07-09 04:25:00|1110.1|1108.1|1109.8|1107.8|1110.1|1108.1|1109.5|1107.5|29
1720499400000|2024-07-09 04:30:00|1109.7|1107.7|1109.5|1107.5|1110.2|1108.2|1109.5|1107.5|190
1720499700000|2024-07-09 04:35:00|1109.6|1107.6|1109.2|1107.2|1109.6|1107.6|1109.2|1107.2|30
1720500000000|2024-07-09 04:40:00|1109.3|1107.3|1109.3|1107.3|1109.3|1107.3|1109.3|1107.3|3
1720500300000|2024-07-09 04:45:00|1109.7|1107.7|1109.9|1107.9|1110|1108|1109.7|1107.7|28
1720500600000|2024-07-09 04:50:00|1109.6|1107.6|1109.7|1107.7|1109.7|1107.7|1109.6|1107.6|18
1720500900000|2024-07-09 04:55:00|1110.1|1108.1|1109.9|1107.9|1110.1|1108.1|1109.9|1107.9|12
1720501200000|2024-07-09 05:00:00|1109.7|1107.7|1110.5|1108.5|1110.6|1108.6|1109.7|1107.7|68
1720501500000|2024-07-09 05:05:00|1110.7|1108.7|1110.6|1108.6|1110.7|1108.7|1110.6|1108.6|30
1720501800000|2024-07-09 05:10:00|1110.5|1108.5|1110.7|1108.7|1110.7|1108.7|1110.5|1108.5|4
1720502100000|2024-07-09 05:15:00|1110.6|1108.6|1111|1109|1111.1|1109.1|1110.6|1108.6|10
1720502400000|2024-07-09 05:20:00|1110.8|1108.8|1111|1109|1111.1|1109.1|1110.7|1108.7|26
1720502700000|2024-07-09 05:25:00|1110.5|1108.5|1111.5|1109.5|1111.5|1109.5|1110.5|1108.5|17
1720503000000|2024-07-09 05:30:00|1111.6|1109.6|1111.4|1109.4|1111.8|1109.8|1111.2|1109.2|69
1720503300000|2024-07-09 05:35:00|1111.2|1109.2|1112.3|1110.3|1112.3|1110.3|1111|1109|44
1720503600000|2024-07-09 05:40:00|1112.2|1110.2|1113.2|1111.2|1113.3|1111.3|1112.2|1110.2|95
1720503900000|2024-07-09 05:45:00|1113.3|1111.3|1113.4|1111.4|1113.9|1111.9|1113.2|1111.2|33
1720504200000|2024-07-09 05:50:00|1114.1|1112.1|1113.5|1111.5|1114.1|1112.1|1113.4|1111.4|135
1720504500000|2024-07-09 05:55:00|1113.4|1111.4|1113.5|1111.5|1114.1|1112.1|1113.3|1111.3|223
1720504800000|2024-07-09 06:00:00|1113.6|1111.6|1113.9|1111.9|1113.9|1111.9|1113.3|1111.3|79
1720505100000|2024-07-09 06:05:00|1114|1112|1113.7|1111.7|1114.4|1112.4|1113.4|1111.4|94
1720505400000|2024-07-09 06:10:00|1113.6|1111.6|1113.1|1111.1|1113.6|1111.6|1112.9|1110.9|27
1720505700000|2024-07-09 06:15:00|1113.3|1111.3|1112.7|1110.7|1113.5|1111.5|1112.6|1110.6|36
1720506000000|2024-07-09 06:20:00|1112.6|1110.6|1113.1|1111.1|1113.2|1111.2|1112.5|1110.5|20
1720506300000|2024-07-09 06:25:00|1112.8|1110.8|1113.4|1111.4|1113.4|1111.4|1112.8|1110.8|21
1720506600000|2024-07-09 06:30:00|1113.2|1111.2|1112.4|1110.4|1113.3|1111.3|1112.4|1110.4|60
1720506900000|2024-07-09 06:35:00|1112.5|1110.5|1112.1|1110.1|1112.5|1110.5|1112.1|1110.1|50
1720507200000|2024-07-09 06:40:00|1112|1110|1112|1110|1112|1110|1111.6|1109.6|32
1720507500000|2024-07-09 06:45:00|1111.9|1109.9|1112.1|1110.1|1112.3|1110.3|1111.8|1109.8|23
1720507800000|2024-07-09 06:50:00|1112|1110|1112.5|1110.5|1112.5|1110.5|1112|1110|60
1720508100000|2024-07-09 06:55:00|1112.4|1110.4|1112.8|1110.8|1112.8|1110.8|1112.1|1110.1|150
1720508400000|2024-07-09 07:00:00|1112.7|1110.7|1111.7|1109.7|1112.7|1110.7|1111.6|1109.6|214
1720508700000|2024-07-09 07:05:00|1111.8|1109.8|1112.2|1110.2|1112.4|1110.4|1111.8|1109.8|267
1720509000000|2024-07-09 07:10:00|1112.1|1110.1|1111.9|1109.9|1112.2|1110.2|1111.9|1109.9|263
1720509300000|2024-07-09 07:15:00|1111.8|1109.8|1112|1110|1112.3|1110.3|1111.8|1109.8|393
1720509600000|2024-07-09 07:20:00|1111.9|1109.9|1112|1110|1112.3|1110.3|1111.8|1109.8|224
1720509900000|2024-07-09 07:25:00|1111.9|1109.9|1112.4|1110.4|1112.4|1110.4|1111.8|1109.8|176
1720510200000|2024-07-09 07:30:00|1112.3|1110.3|1112.2|1110.2|1112.6|1110.6|1112.1|1110.1|399
1720510500000|2024-07-09 07:35:00|1112.1|1110.1|1112.4|1110.4|1112.4|1110.4|1111.9|1109.9|192
1720510800000|2024-07-09 07:40:00|1112.5|1110.5|1112.5|1110.5|1112.8|1110.8|1112.4|1110.4|175
1720511100000|2024-07-09 07:45:00|1112.4|1110.4|1112|1110|1112.6|1110.6|1111.9|1109.9|166
1720511400000|2024-07-09 07:50:00|1111.9|1109.9|1111.7|1109.7|1112|1110|1111.6|1109.6|286
1720511700000|2024-07-09 07:55:00|1111.8|1109.8|1111.5|1109.5|1111.9|1109.9|1111.4|1109.4|172
1720512000000|2024-07-09 08:00:00|1111.6|1109.6|1111.7|1109.7|1111.9|1109.9|1111.5|1109.5|87
1720512300000|2024-07-09 08:05:00|1111.6|1109.6|1112.3|1110.3|1112.3|1110.3|1111.3|1109.3|271
1720512600000|2024-07-09 08:10:00|1112.2|1110.2|1111.8|1109.8|1112.2|1110.2|1111.5|1109.5|230
1720512900000|2024-07-09 08:15:00|1111.7|1109.7|1112|1110|1112.1|1110.1|1111.7|1109.7|115
1720513200000|2024-07-09 08:20:00|1111.9|1109.9|1112|1110|1112|1110|1111.8|1109.8|109
1720513500000|2024-07-09 08:25:00|1111.9|1109.9|1111.5|1109.5|1111.9|1109.9|1111.5|1109.5|117
1720513800000|2024-07-09 08:30:00|1111.4|1109.4|1111.4|1109.4|1111.6|1109.6|1111.4|1109.4|121
1720514100000|2024-07-09 08:35:00|1111.3|1109.3|1111.5|1109.5|1111.6|1109.6|1111.3|1109.3|73
1720514400000|2024-07-09 08:40:00|1111.6|1109.6|1112.1|1110.1|1112.1|1110.1|1111.6|1109.6|85
1720514700000|2024-07-09 08:45:00|1112|1110|1111.9|1109.9|1112|1110|1111.8|1109.8|44
1720515000000|2024-07-09 08:50:00|1111.8|1109.8|1111.9|1109.9|1112|1110|1111.7|1109.7|57
1720515300000|2024-07-09 08:55:00|1112|1110|1111.8|1109.8|1112|1110|1111.8|1109.8|80
1720515600000|2024-07-09 09:00:00|1111.9|1109.9|1112.2|1110.2|1112.2|1110.2|1111.8|1109.8|97
1720515900000|2024-07-09 09:05:00|1112.1|1110.1|1112|1110|1112.2|1110.2|1112|1110|186
1720516200000|2024-07-09 09:10:00|1112.1|1110.1|1111.8|1109.8|1112.1|1110.1|1111.8|1109.8|127
1720516500000|2024-07-09 09:15:00|1111.9|1109.9|1112.3|1110.3|1112.3|1110.3|1111.9|1109.9|71
1720516800000|2024-07-09 09:20:00|1112.2|1110.2|1112.1|1110.1|1112.3|1110.3|1112|1110|95
1720517100000|2024-07-09 09:25:00|1112|1110|1112.3|1110.3|1112.3|1110.3|1111.9|1109.9|74
1720517400000|2024-07-09 09:30:00|1112.2|1110.2|1112.5|1110.5|1112.5|1110.5|1112.2|1110.2|285
1720517700000|2024-07-09 09:35:00|1112.4|1110.4|1112.6|1110.6|1112.6|1110.6|1112.4|1110.4|226
1720518000000|2024-07-09 09:40:00|1112.5|1110.5|1112.4|1110.4|1112.6|1110.6|1112.4|1110.4|90
1720518300000|2024-07-09 09:45:00|1112.3|1110.3|1112.4|1110.4|1112.5|1110.5|1112.3|1110.3|58
1720518600000|2024-07-09 09:50:00|1112.3|1110.3|1112.3|1110.3|1112.5|1110.5|1112.2|1110.2|63
1720518900000|2024-07-09 09:55:00|1112.2|1110.2|1111.7|1109.7|1112.2|1110.2|1111.6|1109.6|170
1720519200000|2024-07-09 10:00:00|1111.6|1109.6|1111.4|1109.4|1111.7|1109.7|1111.4|1109.4|381
1720519500000|2024-07-09 10:05:00|1111.3|1109.3|1111.3|1109.3|1111.4|1109.4|1111.3|1109.3|99
1720519800000|2024-07-09 10:10:00|1111.2|1109.2|1111.3|1109.3|1111.3|1109.3|1111.2|1109.2|102
1720520100000|2024-07-09 10:15:00|1111.4|1109.4|1111.3|1109.3|1111.4|1109.4|1111.1|1109.1|360
1720520400000|2024-07-09 10:20:00|1111.2|1109.2|1111.5|1109.5|1111.6|1109.6|1111.2|1109.2|137
1720520700000|2024-07-09 10:25:00|1111.6|1109.6|1111.5|1109.5|1111.6|1109.6|1111.3|1109.3|219
1720521000000|2024-07-09 10:30:00|1111.6|1109.6|1112.2|1110.2|1112.2|1110.2|1111.6|1109.6|279
1720521300000|2024-07-09 10:35:00|1112.3|1110.3|1112.4|1110.4|1112.4|1110.4|1112.1|1110.1|42
1720521600000|2024-07-09 10:40:00|1112.3|1110.3|1112.2|1110.2|1112.4|1110.4|1112.1|1110.1|52
1720521900000|2024-07-09 10:45:00|1112.1|1110.1|1111.9|1109.9|1112.2|1110.2|1111.9|1109.9|40
1720522200000|2024-07-09 10:50:00|1112|1110|1112.1|1110.1|1112.1|1110.1|1112|1110|22
1720522500000|2024-07-09 10:55:00|1112|1110|1112|1110|1112.1|1110.1|1111.9|1109.9|133
1720522800000|2024-07-09 11:00:00|1111.9|1109.9|1111.9|1109.9|1112|1110|1111.7|1109.7|92
1720523100000|2024-07-09 11:05:00|1111.8|1109.8|1111.7|1109.7|1112|1110|1111.7|1109.7|116
1720523400000|2024-07-09 11:10:00|1111.8|1109.8|1111.5|1109.5|1111.8|1109.8|1111.4|1109.4|91
1720523700000|2024-07-09 11:15:00|1111.6|1109.6|1111.2|1109.2|1111.7|1109.7|1111.1|1109.1|78
1720524000000|2024-07-09 11:20:00|1111.1|1109.1|1111|1109|1111.2|1109.2|1110.9|1108.9|88
1720524300000|2024-07-09 11:25:00|1110.9|1108.9|1111.2|1109.2|1111.2|1109.2|1110.8|1108.8|58
1720524600000|2024-07-09 11:30:00|1111.3|1109.3|1111.2|1109.2|1111.3|1109.3|1111.2|1109.2|29
1720524900000|2024-07-09 11:35:00|1111|1109|1110.9|1108.9|1111|1109|1110.8|1108.8|96
1720525200000|2024-07-09 11:40:00|1110.8|1108.8|1110.6|1108.6|1110.9|1108.9|1110.6|1108.6|82
1720525500000|2024-07-09 11:45:00|1110.7|1108.7|1110.8|1108.8|1110.9|1108.9|1110.7|1108.7|44
1720525800000|2024-07-09 11:50:00|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|1110.8|1108.8|33
1720526100000|2024-07-09 11:55:00|1110.8|1108.8|1110.6|1108.6|1110.9|1108.9|1110.5|1108.5|67
1720526400000|2024-07-09 12:00:00|1110.7|1108.7|1110.2|1108.2|1110.7|1108.7|1110.2|1108.2|134
1720526700000|2024-07-09 12:05:00|1110.3|1108.3|1110.4|1108.4|1110.4|1108.4|1110.1|1108.1|94
1720527000000|2024-07-09 12:10:00|1110.5|1108.5|1110.6|1108.6|1110.7|1108.7|1110.4|1108.4|142
1720527300000|2024-07-09 12:15:00|1110.7|1108.7|1110.5|1108.5|1110.8|1108.8|1110.4|1108.4|134
1720527600000|2024-07-09 12:20:00|1110.4|1108.4|1110|1108|1110.6|1108.6|1110|1108|278
1720527900000|2024-07-09 12:25:00|1110.1|1108.1|1109.8|1107.8|1110.1|1108.1|1109.8|1107.8|120
1720528200000|2024-07-09 12:30:00|1109.9|1107.9|1109.7|1107.7|1110.1|1108.1|1109.7|1107.7|194
1720528500000|2024-07-09 12:35:00|1109.6|1107.6|1109.2|1107.2|1109.8|1107.8|1109.2|1107.2|269
1720528800000|2024-07-09 12:40:00|1109.3|1107.3|1108.9|1106.9|1109.4|1107.4|1108.9|1106.9|509
1720529100000|2024-07-09 12:45:00|1108.8|1106.8|1109.3|1107.3|1109.3|1107.3|1108.5|1106.5|922
1720529400000|2024-07-09 12:50:00|1109.2|1107.2|1109.7|1107.7|1109.7|1107.7|1109.1|1107.1|256
1720529700000|2024-07-09 12:55:00|1109.8|1107.8|1110.4|1108.4|1110.4|1108.4|1109.7|1107.7|411
1720530000000|2024-07-09 13:00:00|1110.3|1108.3|1110.3|1108.3|1110.5|1108.5|1110.1|1108.1|142
1720530300000|2024-07-09 13:05:00|1110.2|1108.2|1110.7|1108.7|1110.9|1108.9|1110.2|1108.2|230
1720530600000|2024-07-09 13:10:00|1110.8|1108.8|1111.2|1109.2|1111.2|1109.2|1110.8|1108.8|147
1720530900000|2024-07-09 13:15:00|1111.1|1109.1|1110.8|1108.8|1111.3|1109.3|1110.6|1108.6|182
1720531200000|2024-07-09 13:20:00|1111|1109|1110.9|1108.9|1111.2|1109.2|1110.8|1108.8|131
1720531500000|2024-07-09 13:25:00|1110.8|1108.8|1111|1109|1111.2|1109.2|1110.7|1108.7|223
1720531800000|2024-07-09 13:30:00|1110.3|1109.8|1110.3|1109.8|1110.7|1110.2|1109.7|1109.2|2034
1720532100000|2024-07-09 13:35:00|1110.4|1109.9|1110.1|1109.6|1110.8|1110.3|1110|1109.5|924
1720532400000|2024-07-09 13:40:00|1110.2|1109.7|1111.5|1111|1111.5|1111|1110|1109.5|952
1720532700000|2024-07-09 13:45:00|1111.6|1111.1|1111.6|1111.1|1111.8|1111.3|1111.4|1110.9|637
1720533000000|2024-07-09 13:50:00|1111.8|1111.3|1111.7|1111.2|1111.9|1111.4|1111.2|1110.7|629
1720533300000|2024-07-09 13:55:00|1111.6|1111.1|1110.7|1110.2|1111.9|1111.4|1110.6|1110.1|770
1720533600000|2024-07-09 14:00:00|1110.6|1110.1|1110.5|1110|1111.5|1111|1110.4|1109.9|964
1720533900000|2024-07-09 14:05:00|1110.4|1109.9|1110.5|1110|1110.8|1110.3|1109.6|1109.1|1008
1720534200000|2024-07-09 14:10:00|1110.4|1109.9|1111.3|1110.8|1111.3|1110.8|1110.1|1109.6|740
1720534500000|2024-07-09 14:15:00|1111.4|1110.9|1111.4|1110.9|1111.7|1111.2|1111.2|1110.7|581
1720534800000|2024-07-09 14:20:00|1111.3|1110.8|1111|1110.5|1111.9|1111.4|1111|1110.5|398
1720535100000|2024-07-09 14:25:00|1110.9|1110.4|1111.2|1110.7|1111.2|1110.7|1110.5|1110|572
1720535400000|2024-07-09 14:30:00|1111.1|1110.6|1111.3|1110.8|1111.3|1110.8|1110.5|1110|355
1720535700000|2024-07-09 14:35:00|1111.4|1110.9|1111.9|1111.4|1112.2|1111.7|1111.2|1110.7|737
1720536000000|2024-07-09 14:40:00|1112|1111.5|1112.4|1111.9|1112.5|1112|1111.9|1111.4|646
1720536300000|2024-07-09 14:45:00|1112.5|1112|1112.4|1111.9|1112.9|1112.4|1112.4|1111.9|1554
1720536600000|2024-07-09 14:50:00|1112.3|1111.8|1112.2|1111.7|1112.5|1112|1111.6|1111.1|1206
1720536900000|2024-07-09 14:55:00|1112.3|1111.8|1111.8|1111.3|1112.3|1111.8|1111.5|1111|862
1720537200000|2024-07-09 15:00:00|1111.7|1111.2|1111.8|1111.3|1112.2|1111.7|1111.5|1111|553
1720537500000|2024-07-09 15:05:00|1111.7|1111.2|1112|1111.5|1112.2|1111.7|1111.4|1110.9|690
1720537800000|2024-07-09 15:10:00|1111.9|1111.4|1111.3|1110.8|1111.9|1111.4|1111.2|1110.7|731
1720538100000|2024-07-09 15:15:00|1111.2|1110.7|1110.6|1110.1|1111.3|1110.8|1110.5|1110|766
1720538400000|2024-07-09 15:20:00|1110.5|1110|1109.9|1109.4|1110.7|1110.2|1109.9|1109.4|889
1720538700000|2024-07-09 15:25:00|1109.8|1109.3|1109.2|1108.7|1109.9|1109.4|1108.7|1108.2|1394
1720539000000|2024-07-09 15:30:00|1109.1|1108.6|1109.1|1108.6|1109.3|1108.8|1108.7|1108.2|1251
1720539300000|2024-07-09 15:35:00|1109.2|1108.7|1108.8|1108.3|1109.3|1108.8|1108.8|1108.3|1412
1720539600000|2024-07-09 15:40:00|1108.7|1108.2|1109.8|1109.3|1109.8|1109.3|1108.5|1108|1202
1720539900000|2024-07-09 15:45:00|1109.9|1109.4|1110.8|1110.3|1110.9|1110.4|1109.8|1109.3|450
1720540200000|2024-07-09 15:50:00|1110.7|1110.2|1110.4|1109.9|1110.9|1110.4|1110.3|1109.8|444
1720540500000|2024-07-09 15:55:00|1110.5|1110|1111.2|1110.7|1111.3|1110.8|1110.5|1110|440
1720540800000|2024-07-09 16:00:00|1111.3|1110.8|1111.4|1110.9|1111.5|1111|1111|1110.5|407
1720541100000|2024-07-09 16:05:00|1111.3|1110.8|1111.6|1111.1|1111.7|1111.2|1111.2|1110.7|213
1720541400000|2024-07-09 16:10:00|1111.5|1111|1111.5|1111|1111.7|1111.2|1111.3|1110.8|177
1720541700000|2024-07-09 16:15:00|1111.6|1111.1|1111.5|1111|1111.8|1111.3|1111.5|1111|225
1720542000000|2024-07-09 16:20:00|1111.6|1111.1|1111.8|1111.3|1112|1111.5|1111.5|1111|967
1720542300000|2024-07-09 16:25:00|1111.7|1111.2|1111.7|1111.2|1112|1111.5|1111.6|1111.1|484
1720542600000|2024-07-09 16:30:00|1111.6|1111.1|1111.8|1111.3|1112.3|1111.8|1111.6|1111.1|259
1720542900000|2024-07-09 16:35:00|1111.7|1111.2|1111.7|1111.2|1112.1|1111.6|1111.6|1111.1|254
1720543200000|2024-07-09 16:40:00|1111.6|1111.1|1112.1|1111.6|1112.2|1111.7|1111.6|1111.1|643
1720543500000|2024-07-09 16:45:00|1112.2|1111.7|1111.3|1110.8|1112.2|1111.7|1111|1110.5|233
1720543800000|2024-07-09 16:50:00|1111.2|1110.7|1111.4|1110.9|1111.5|1111|1111.2|1110.7|121
1720544100000|2024-07-09 16:55:00|1111.3|1110.8|1112.7|1112.2|1112.7|1112.2|1111.3|1110.8|288
1720544400000|2024-07-09 17:00:00|1112.6|1112.1|1113.5|1113|1113.5|1113|1112.5|1112|1051
1720544700000|2024-07-09 17:05:00|1113.4|1112.9|1113.5|1113|1113.6|1113.1|1113.1|1112.6|784
1720545000000|2024-07-09 17:10:00|1113.6|1113.1|1113.2|1112.7|1113.8|1113.3|1113.2|1112.7|611
1720545300000|2024-07-09 17:15:00|1113.3|1112.8|1112.2|1111.7|1113.3|1112.8|1112|1111.5|503
1720545600000|2024-07-09 17:20:00|1112.1|1111.6|1112.3|1111.8|1112.4|1111.9|1111.9|1111.4|127
1720545900000|2024-07-09 17:25:00|1112.2|1111.7|1112.6|1112.1|1112.6|1112.1|1112|1111.5|95
1720546200000|2024-07-09 17:30:00|1112.5|1112|1113|1112.5|1113.1|1112.6|1112.4|1111.9|328
1720546500000|2024-07-09 17:35:00|1112.9|1112.4|1112.8|1112.3|1113|1112.5|1112.5|1112|240
1720546800000|2024-07-09 17:40:00|1112.7|1112.2|1112.7|1112.2|1112.8|1112.3|1112.5|1112|86
1720547100000|2024-07-09 17:45:00|1112.8|1112.3|1112.6|1112.1|1112.8|1112.3|1112.5|1112|175
1720547400000|2024-07-09 17:50:00|1112.5|1112|1112.6|1112.1|1112.9|1112.4|1112.5|1112|110
1720547700000|2024-07-09 17:55:00|1112.7|1112.2|1112.6|1112.1|1112.9|1112.4|1112.6|1112.1|184
1720548000000|2024-07-09 18:00:00|1112.5|1112|1112.5|1112|1112.8|1112.3|1112.3|1111.8|183
1720548300000|2024-07-09 18:05:00|1112.7|1112.2|1112.5|1112|1112.7|1112.2|1112.5|1112|294
1720548600000|2024-07-09 18:10:00|1112.6|1112.1|1112.2|1111.7|1112.6|1112.1|1112.1|1111.6|253
1720548900000|2024-07-09 18:15:00|1112.3|1111.8|1112.1|1111.6|1112.3|1111.8|1112|1111.5|137
1720549200000|2024-07-09 18:20:00|1112|1111.5|1112.1|1111.6|1112.3|1111.8|1111.9|1111.4|198
1720549500000|2024-07-09 18:25:00|1112.2|1111.7|1111.7|1111.2|1112.2|1111.7|1111.7|1111.2|225
1720549800000|2024-07-09 18:30:00|1111.8|1111.3|1111.8|1111.3|1111.9|1111.4|1111.5|1111|236
1720550100000|2024-07-09 18:35:00|1111.7|1111.2|1112.4|1111.9|1112.4|1111.9|1111.7|1111.2|300
1720550400000|2024-07-09 18:40:00|1112.3|1111.8|1112.7|1112.2|1112.8|1112.3|1112.3|1111.8|933
1720550700000|2024-07-09 18:45:00|1112.8|1112.3|1113.1|1112.6|1113.2|1112.7|1112.6|1112.1|617
1720551000000|2024-07-09 18:50:00|1113|1112.5|1112.3|1111.8|1113|1112.5|1112.3|1111.8|348
1720551300000|2024-07-09 18:55:00|1112.2|1111.7|1112.1|1111.6|1112.3|1111.8|1112.1|1111.6|181
1720551600000|2024-07-09 19:00:00|1112.2|1111.7|1112|1111.5|1112.2|1111.7|1111.8|1111.3|184
1720551900000|2024-07-09 19:05:00|1111.9|1111.4|1112|1111.5|1112|1111.5|1111.8|1111.3|113
1720552200000|2024-07-09 19:10:00|1111.9|1111.4|1112.3|1111.8|1112.3|1111.8|1111.8|1111.3|218
1720552500000|2024-07-09 19:15:00|1112.2|1111.7|1112.1|1111.6|1112.3|1111.8|1112|1111.5|149
1720552800000|2024-07-09 19:20:00|1112.2|1111.7|1112|1111.5|1112.2|1111.7|1111.9|1111.4|110
1720553100000|2024-07-09 19:25:00|1112.1|1111.6|1112.2|1111.7|1112.3|1111.8|1112|1111.5|149
1720553400000|2024-07-09 19:30:00|1112.1|1111.6|1112.3|1111.8|1112.3|1111.8|1111.9|1111.4|183
1720553700000|2024-07-09 19:35:00|1112.4|1111.9|1112.2|1111.7|1112.5|1112|1112.1|1111.6|214
1720554000000|2024-07-09 19:40:00|1112.3|1111.8|1112.4|1111.9|1112.6|1112.1|1112.2|1111.7|156
1720554300000|2024-07-09 19:45:00|1112.5|1112|1112.6|1112.1|1112.8|1112.3|1112.3|1111.8|300
1720554600000|2024-07-09 19:50:00|1112.7|1112.2|1112.7|1112.2|1112.9|1112.4|1112.4|1111.9|644
1720554900000|2024-07-09 19:55:00|1112.6|1112.1|1112.5|1112|1112.9|1112.4|1112.1|1111.6|7202
1720555200000|2024-07-09 20:00:00|1112.3|1111.8|1112.9|1110.9|1113.2|1111.8|1112.3|1110.7|860
1720555500000|2024-07-09 20:05:00|1112.8|1110.8|1112.8|1110.8|1112.9|1110.9|1112.8|1110.8|30
1720555800000|2024-07-09 20:10:00|1112.7|1110.7|1112.7|1110.7|1112.9|1110.9|1112.6|1110.6|100
1720556100000|2024-07-09 20:15:00|1112.6|1110.6|1112.6|1110.6|1112.8|1110.8|1112.5|1110.5|131
1720556400000|2024-07-09 20:20:00|1112.5|1110.5|1112.5|1110.5|1112.6|1110.6|1112.3|1110.3|118
1720556700000|2024-07-09 20:25:00|1112.3|1110.3|1112.7|1110.7|1112.7|1110.7|1112.3|1110.3|69
1720557000000|2024-07-09 20:30:00|1112.8|1110.8|1113.2|1111.2|1113.2|1111.2|1112.8|1110.8|70
1720557300000|2024-07-09 20:35:00|1113.4|1111.4|1113.4|1111.4|1113.4|1111.4|1113.4|1111.4|22
1720557600000|2024-07-09 20:40:00|1113.5|1111.5|1113.4|1111.4|1113.5|1111.5|1113.4|1111.4|15
1720557900000|2024-07-09 20:45:00|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|8
1720558200000|2024-07-09 20:50:00|1113.4|1111.4|1113.6|1111.6|1113.6|1111.6|1113.4|1111.4|27
1720558500000|2024-07-09 20:55:00|1113.5|1111.5|1113.4|1111.4|1113.5|1111.5|1113.4|1111.4|27
1720562400000|2024-07-09 22:00:00|1113.2|1111.2|1113.5|1111.5|1113.7|1111.7|1113.2|1111.2|0
1720562700000|2024-07-09 22:05:00|1113.6|1111.6|1113.6|1111.6|1113.7|1111.7|1113.5|1111.5|0
1720563000000|2024-07-09 22:10:00|1113.5|1111.5|1113.5|1111.5|1113.6|1111.6|1113.5|1111.5|0
1720569600000|2024-07-10 00:00:00|1113.8|1111.8|1115.2|1113.2|1119.4|1117.4|1113.8|1111.8|598
1720569900000|2024-07-10 00:05:00|1114.9|1112.9|1114.9|1112.9|1115.8|1113.8|1114.9|1112.9|88
1720570200000|2024-07-10 00:10:00|1115.1|1113.1|1114.8|1112.8|1115.3|1113.3|1114.8|1112.8|30
1720570500000|2024-07-10 00:15:00|1115|1113|1114.9|1112.9|1115|1113|1114.8|1112.8|20
1720570800000|2024-07-10 00:20:00|1115|1113|1115.1|1113.1|1115.5|1113.5|1114.8|1112.8|54
1720571100000|2024-07-10 00:25:00|1115.2|1113.2|1114.8|1112.8|1115.2|1113.2|1114.8|1112.8|8
1720571400000|2024-07-10 00:30:00|1114.7|1112.7|1114.4|1112.4|1114.7|1112.7|1114.4|1112.4|18
1720571700000|2024-07-10 00:35:00|1114.5|1112.5|1114.7|1112.7|1114.7|1112.7|1114.3|1112.3|19
1720572000000|2024-07-10 00:40:00|1114.8|1112.8|1114.8|1112.8|1114.8|1112.8|1114.8|1112.8|1
1720572300000|2024-07-10 00:45:00|1114.6|1112.6|1115|1113|1115|1113|1114.6|1112.6|8
1720572600000|2024-07-10 00:50:00|1114.9|1112.9|1114.7|1112.7|1115|1113|1114.7|1112.7|57
1720572900000|2024-07-10 00:55:00|1114.6|1112.6|1114|1112|1114.6|1112.6|1113.9|1111.9|46
1720573200000|2024-07-10 01:00:00|1114.3|1112.3|1114.3|1112.3|1115.4|1113.4|1113.8|1111.8|225
1720573500000|2024-07-10 01:05:00|1114.4|1112.4|1114.8|1112.8|1114.9|1112.9|1114.1|1112.1|39
1720573800000|2024-07-10 01:10:00|1114.9|1112.9|1114.3|1112.3|1114.9|1112.9|1114.3|1112.3|37
1720574100000|2024-07-10 01:15:00|1114.4|1112.4|1113.6|1111.6|1114.7|1112.7|1113.5|1111.5|89
1720574400000|2024-07-10 01:20:00|1113.5|1111.5|1112.4|1110.4|1113.7|1111.7|1112.4|1110.4|98
1720574700000|2024-07-10 01:25:00|1112.3|1110.3|1113|1111|1113.2|1111.2|1112.3|1110.3|113
1720575000000|2024-07-10 01:30:00|1112.9|1110.9|1113.8|1111.8|1114.5|1112.5|1112.9|1110.9|254
1720575300000|2024-07-10 01:35:00|1114.1|1112.1|1113.6|1111.6|1114.1|1112.1|1112.7|1110.7|89
1720575600000|2024-07-10 01:40:00|1113.7|1111.7|1114.7|1112.7|1115|1113|1113.7|1111.7|183
1720575900000|2024-07-10 01:45:00|1114.6|1112.6|1113.6|1111.6|1114.8|1112.8|1113.6|1111.6|58
1720576200000|2024-07-10 01:50:00|1113.7|1111.7|1112|1110|1113.7|1111.7|1112|1110|109
1720576500000|2024-07-10 01:55:00|1111.9|1109.9|1111.2|1109.2|1111.9|1109.9|1111|1109|40
1720576800000|2024-07-10 02:00:00|1111.3|1109.3|1112.2|1110.2|1112.2|1110.2|1111.1|1109.1|35
1720577100000|2024-07-10 02:05:00|1112.8|1110.8|1113.1|1111.1|1113.1|1111.1|1112.6|1110.6|22
1720577400000|2024-07-10 02:10:00|1113|1111|1112.4|1110.4|1113|1111|1112.3|1110.3|17
1720577700000|2024-07-10 02:15:00|1112.5|1110.5|1114.6|1112.6|1114.6|1112.6|1112.5|1110.5|44
1720578000000|2024-07-10 02:20:00|1114.2|1112.2|1114.1|1112.1|1114.6|1112.6|1114|1112|37
1720578300000|2024-07-10 02:25:00|1113.9|1111.9|1113.9|1111.9|1114.2|1112.2|1113.7|1111.7|72
1720578600000|2024-07-10 02:30:00|1114.1|1112.1|1114.4|1112.4|1114.8|1112.8|1114.1|1112.1|22
1720578900000|2024-07-10 02:35:00|1115.1|1113.1|1114.8|1112.8|1115.5|1113.5|1114.8|1112.8|28
1720579200000|2024-07-10 02:40:00|1114.9|1112.9|1114.3|1112.3|1115|1113|1114.3|1112.3|28
1720579500000|2024-07-10 02:45:00|1114.2|1112.2|1113.8|1111.8|1114.7|1112.7|1113.8|1111.8|16
1720579800000|2024-07-10 02:50:00|1114.1|1112.1|1113.5|1111.5|1114.4|1112.4|1113.1|1111.1|12
1720580100000|2024-07-10 02:55:00|1113.4|1111.4|1113.6|1111.6|1113.6|1111.6|1113.3|1111.3|13
1720580400000|2024-07-10 03:00:00|1113.8|1111.8|1113.5|1111.5|1113.8|1111.8|1113.4|1111.4|19
1720580700000|2024-07-10 03:05:00|1113.4|1111.4|1113.7|1111.7|1113.8|1111.8|1113.4|1111.4|15
1720581000000|2024-07-10 03:10:00|1113.4|1111.4|1113.5|1111.5|1113.8|1111.8|1113.3|1111.3|28
1720581300000|2024-07-10 03:15:00|1113.6|1111.6|1113.2|1111.2|1113.6|1111.6|1112.8|1110.8|59
1720581600000|2024-07-10 03:20:00|1113.3|1111.3|1114|1112|1114|1112|1113.3|1111.3|28
1720581900000|2024-07-10 03:25:00|1113.9|1111.9|1113.8|1111.8|1113.9|1111.9|1113.8|1111.8|7
1720582200000|2024-07-10 03:30:00|1113.9|1111.9|1113.7|1111.7|1113.9|1111.9|1113.7|1111.7|2
1720582500000|2024-07-10 03:35:00|1113.5|1111.5|1113.7|1111.7|1113.7|1111.7|1113.5|1111.5|8
1720582800000|2024-07-10 03:40:00|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|10
1720583100000|2024-07-10 03:45:00|1113.4|1111.4|1113.1|1111.1|1113.6|1111.6|1113|1111|34
1720583400000|2024-07-10 03:50:00|1112.9|1110.9|1113.1|1111.1|1113.1|1111.1|1112.8|1110.8|9
1720583700000|2024-07-10 03:55:00|1112.9|1110.9|1113.1|1111.1|1113.1|1111.1|1112.9|1110.9|18
1720584000000|2024-07-10 04:00:00|1113.3|1111.3|1113|1111|1113.4|1111.4|1112.8|1110.8|45
1720584300000|2024-07-10 04:05:00|1113.1|1111.1|1112.6|1110.6|1113.1|1111.1|1112.6|1110.6|33
1720584600000|2024-07-10 04:10:00|1112.8|1110.8|1112.7|1110.7|1112.8|1110.8|1112.7|1110.7|4
1720584900000|2024-07-10 04:15:00|1112.6|1110.6|1112.5|1110.5|1112.6|1110.6|1112.5|1110.5|16
1720585200000|2024-07-10 04:20:00|1112.6|1110.6|1112.3|1110.3|1112.6|1110.6|1112.3|1110.3|21
1720585500000|2024-07-10 04:25:00|1112.6|1110.6|1113.1|1111.1|1113.1|1111.1|1112.6|1110.6|27
1720585800000|2024-07-10 04:30:00|1113.2|1111.2|1113|1111|1113.2|1111.2|1113|1111|21
1720586100000|2024-07-10 04:35:00|1113.2|1111.2|1113.3|1111.3|1113.3|1111.3|1113.2|1111.2|30
1720586400000|2024-07-10 04:40:00|1113.4|1111.4|1113.1|1111.1|1113.4|1111.4|1113.1|1111.1|13
1720587000000|2024-07-10 04:50:00|1112.9|1110.9|1112|1110|1112.9|1110.9|1112|1110|30
1720587300000|2024-07-10 04:55:00|1112.1|1110.1|1112.6|1110.6|1112.6|1110.6|1112.1|1110.1|7
1720587600000|2024-07-10 05:00:00|1112.4|1110.4|1112.2|1110.2|1112.4|1110.4|1112.1|1110.1|15
1720587900000|2024-07-10 05:05:00|1112.1|1110.1|1111.6|1109.6|1112.1|1110.1|1111.6|1109.6|22
1720588200000|2024-07-10 05:10:00|1111.5|1109.5|1111.2|1109.2|1111.5|1109.5|1111.1|1109.1|18
1720588500000|2024-07-10 05:15:00|1111.4|1109.4|1111.1|1109.1|1111.4|1109.4|1111|1109|38
1720588800000|2024-07-10 05:20:00|1111.2|1109.2|1111.1|1109.1|1111.5|1109.5|1110.9|1108.9|56
1720589100000|2024-07-10 05:25:00|1111|1109|1110.8|1108.8|1111.2|1109.2|1110.7|1108.7|21
1720589400000|2024-07-10 05:30:00|1110.7|1108.7|1110.7|1108.7|1110.9|1108.9|1110.7|1108.7|19
1720589700000|2024-07-10 05:35:00|1110.4|1108.4|1110.7|1108.7|1110.8|1108.8|1110.3|1108.3|21
1720590000000|2024-07-10 05:40:00|1110.9|1108.9|1111.1|1109.1|1111.1|1109.1|1110.9|1108.9|6
1720590300000|2024-07-10 05:45:00|1110.8|1108.8|1110.9|1108.9|1111|1109|1110.8|1108.8|12
1720590600000|2024-07-10 05:50:00|1110.7|1108.7|1110.2|1108.2|1110.7|1108.7|1110|1108|45
1720590900000|2024-07-10 05:55:00|1110.1|1108.1|1109.5|1107.5|1110.1|1108.1|1109.5|1107.5|29
1720591200000|2024-07-10 06:00:00|1109.6|1107.6|1110.6|1108.6|1110.6|1108.6|1109.6|1107.6|90
1720591500000|2024-07-10 06:05:00|1110.7|1108.7|1111|1109|1111.2|1109.2|1110.6|1108.6|32
1720591800000|2024-07-10 06:10:00|1111.1|1109.1|1110.9|1108.9|1111.2|1109.2|1110.8|1108.8|32
1720592100000|2024-07-10 06:15:00|1110.8|1108.8|1111.5|1109.5|1111.6|1109.6|1110.8|1108.8|25
1720592400000|2024-07-10 06:20:00|1111.3|1109.3|1111.8|1109.8|1111.9|1109.9|1111.3|1109.3|39
1720592700000|2024-07-10 06:25:00|1111.9|1109.9|1111.6|1109.6|1112|1110|1111.6|1109.6|10
1720593000000|2024-07-10 06:30:00|1111.8|1109.8|1112|1110|1112.1|1110.1|1111.8|1109.8|59
1720593300000|2024-07-10 06:35:00|1112.1|1110.1|1112|1110|1112.1|1110.1|1112|1110|72
1720593600000|2024-07-10 06:40:00|1111.9|1109.9|1111.9|1109.9|1111.9|1109.9|1111.8|1109.8|63
1720593900000|2024-07-10 06:45:00|1112|1110|1112.4|1110.4|1112.4|1110.4|1111.6|1109.6|59
1720594200000|2024-07-10 06:50:00|1112.3|1110.3|1112.6|1110.6|1112.8|1110.8|1112.1|1110.1|85
1720594500000|2024-07-10 06:55:00|1112.7|1110.7|1111.8|1109.8|1112.8|1110.8|1111.8|1109.8|75
1720594800000|2024-07-10 07:00:00|1111.7|1109.7|1112.3|1110.3|1112.3|1110.3|1111.7|1109.7|149
1720595100000|2024-07-10 07:05:00|1112.2|1110.2|1112.7|1110.7|1112.9|1110.9|1112.2|1110.2|49
1720595400000|2024-07-10 07:10:00|1112.8|1110.8|1112.6|1110.6|1113|1111|1112.5|1110.5|100
1720595700000|2024-07-10 07:15:00|1112.4|1110.4|1112.4|1110.4|1112.7|1110.7|1112.1|1110.1|125
1720596000000|2024-07-10 07:20:00|1112.5|1110.5|1112.6|1110.6|1112.6|1110.6|1112.3|1110.3|25
1720596300000|2024-07-10 07:25:00|1112.7|1110.7|1112.5|1110.5|1112.9|1110.9|1112.4|1110.4|36
1720596600000|2024-07-10 07:30:00|1112.6|1110.6|1112.8|1110.8|1113|1111|1112.5|1110.5|48
1720596900000|2024-07-10 07:35:00|1112.7|1110.7|1112.6|1110.6|1113|1111|1112.5|1110.5|70
1720597200000|2024-07-10 07:40:00|1112.4|1110.4|1112|1110|1112.4|1110.4|1111.9|1109.9|77
1720597500000|2024-07-10 07:45:00|1112.1|1110.1|1112.4|1110.4|1112.5|1110.5|1112.1|1110.1|164
1720597800000|2024-07-10 07:50:00|1112.5|1110.5|1111.9|1109.9|1112.6|1110.6|1111.7|1109.7|119
1720598100000|2024-07-10 07:55:00|1112|1110|1112|1110|1112|1110|1111.5|1109.5|107
1720598400000|2024-07-10 08:00:00|1112.2|1110.2|1112.2|1110.2|1112.2|1110.2|1111.7|1109.7|273
1720598700000|2024-07-10 08:05:00|1112.3|1110.3|1112.4|1110.4|1112.5|1110.5|1112.3|1110.3|243
1720599000000|2024-07-10 08:10:00|1112.3|1110.3|1112.3|1110.3|1112.5|1110.5|1112.2|1110.2|77
1720599300000|2024-07-10 08:15:00|1112.2|1110.2|1111.3|1109.3|1112.2|1110.2|1111.3|1109.3|45
1720599600000|2024-07-10 08:20:00|1111.4|1109.4|1111.4|1109.4|1111.7|1109.7|1111.3|1109.3|28
1720599900000|2024-07-10 08:25:00|1111.5|1109.5|1112|1110|1112|1110|1111.5|1109.5|30
1720600200000|2024-07-10 08:30:00|1112.1|1110.1|1111.6|1109.6|1112.1|1110.1|1111.6|1109.6|45
1720600500000|2024-07-10 08:35:00|1111.8|1109.8|1111.2|1109.2|1111.9|1109.9|1111.2|1109.2|89
1720600800000|2024-07-10 08:40:00|1111.1|1109.1|1111.3|1109.3|1111.3|1109.3|1111.1|1109.1|114
1720601100000|2024-07-10 08:45:00|1111.4|1109.4|1111.5|1109.5|1111.5|1109.5|1111.2|1109.2|107
1720601400000|2024-07-10 08:50:00|1111.4|1109.4|1111.6|1109.6|1111.6|1109.6|1111.4|1109.4|229
1720601700000|2024-07-10 08:55:00|1111.7|1109.7|1112.1|1110.1|1112.1|1110.1|1111.6|1109.6|232
1720602000000|2024-07-10 09:00:00|1112|1110|1112.1|1110.1|1112.2|1110.2|1112|1110|88
1720602300000|2024-07-10 09:05:00|1112|1110|1112.2|1110.2|1112.3|1110.3|1112|1110|332
1720602600000|2024-07-10 09:10:00|1112.3|1110.3|1112.5|1110.5|1112.5|1110.5|1112.2|1110.2|94
1720602900000|2024-07-10 09:15:00|1112.6|1110.6|1112.8|1110.8|1112.8|1110.8|1112.5|1110.5|234
1720603200000|2024-07-10 09:20:00|1112.9|1110.9|1113.2|1111.2|1113.3|1111.3|1112.8|1110.8|139
1720603500000|2024-07-10 09:25:00|1113.1|1111.1|1113|1111|1113.2|1111.2|1112.9|1110.9|129
1720603800000|2024-07-10 09:30:00|1113.1|1111.1|1113.3|1111.3|1113.4|1111.4|1113|1111|98
1720604100000|2024-07-10 09:35:00|1113.4|1111.4|1113.4|1111.4|1113.4|1111.4|1113.3|1111.3|39
1720604400000|2024-07-10 09:40:00|1113.3|1111.3|1113.3|1111.3|1113.4|1111.4|1113.2|1111.2|89
1720604700000|2024-07-10 09:45:00|1113.4|1111.4|1113.2|1111.2|1113.5|1111.5|1113.2|1111.2|105
1720605000000|2024-07-10 09:50:00|1113.3|1111.3|1113.5|1111.5|1113.6|1111.6|1113.2|1111.2|147
1720605300000|2024-07-10 09:55:00|1113.6|1111.6|1113.5|1111.5|1113.7|1111.7|1113.4|1111.4|227
1720605600000|2024-07-10 10:00:00|1113.6|1111.6|1113.4|1111.4|1113.6|1111.6|1113.4|1111.4|129
1720605900000|2024-07-10 10:05:00|1113.3|1111.3|1113.4|1111.4|1113.4|1111.4|1113.2|1111.2|86
1720606200000|2024-07-10 10:10:00|1113.5|1111.5|1113.4|1111.4|1113.5|1111.5|1113.2|1111.2|66
1720606500000|2024-07-10 10:15:00|1113.5|1111.5|1113.9|1111.9|1113.9|1111.9|1113.5|1111.5|174
1720606800000|2024-07-10 10:20:00|1113.8|1111.8|1114.2|1112.2|1114.2|1112.2|1113.8|1111.8|66
1720607100000|2024-07-10 10:25:00|1114.3|1112.3|1114.4|1112.4|1114.5|1112.5|1114.3|1112.3|94
1720607400000|2024-07-10 10:30:00|1114.5|1112.5|1114.7|1112.7|1114.8|1112.8|1114.5|1112.5|41
1720607700000|2024-07-10 10:35:00|1114.8|1112.8|1115|1113|1115|1113|1114.6|1112.6|66
1720608000000|2024-07-10 10:40:00|1114.9|1112.9|1114.7|1112.7|1114.9|1112.9|1114.6|1112.6|59
1720608300000|2024-07-10 10:45:00|1114.6|1112.6|1114.5|1112.5|1114.6|1112.6|1114.4|1112.4|148
1720608600000|2024-07-10 10:50:00|1114.4|1112.4|1114.6|1112.6|1114.6|1112.6|1114.3|1112.3|31
1720608900000|2024-07-10 10:55:00|1114.5|1112.5|1114.5|1112.5|1114.6|1112.6|1114.4|1112.4|26
1720609200000|2024-07-10 11:00:00|1114.4|1112.4|1114.7|1112.7|1114.8|1112.8|1114.4|1112.4|98
1720609500000|2024-07-10 11:05:00|1114.6|1112.6|1114.9|1112.9|1115|1113|1114.6|1112.6|51
1720609800000|2024-07-10 11:10:00|1114.8|1112.8|1114.8|1112.8|1114.9|1112.9|1114.7|1112.7|57
1720610100000|2024-07-10 11:15:00|1114.9|1112.9|1114.6|1112.6|1114.9|1112.9|1114.6|1112.6|36
1720610400000|2024-07-10 11:20:00|1114.5|1112.5|1114.7|1112.7|1114.8|1112.8|1114.5|1112.5|39
1720610700000|2024-07-10 11:25:00|1114.6|1112.6|1114.8|1112.8|1114.8|1112.8|1114.6|1112.6|13
1720611000000|2024-07-10 11:30:00|1114.7|1112.7|1114.9|1112.9|1115|1113|1114.6|1112.6|32
1720611300000|2024-07-10 11:35:00|1115|1113|1115|1113|1115.1|1113.1|1114.9|1112.9|32
1720611600000|2024-07-10 11:40:00|1115.1|1113.1|1115.3|1113.3|1115.4|1113.4|1115.1|1113.1|189
1720611900000|2024-07-10 11:45:00|1115.4|1113.4|1115.4|1113.4|1115.5|1113.5|1115.3|1113.3|57
1720612200000|2024-07-10 11:50:00|1115.3|1113.3|1115.6|1113.6|1115.6|1113.6|1115.3|1113.3|46
1720612500000|2024-07-10 11:55:00|1115.7|1113.7|1115|1113|1115.7|1113.7|1114.9|1112.9|239
1720612800000|2024-07-10 12:00:00|1115.1|1113.1|1115.8|1113.8|1115.8|1113.8|1115|1113|122
1720613100000|2024-07-10 12:05:00|1115.9|1113.9|1116|1114|1116.2|1114.2|1115.7|1113.7|119
1720613400000|2024-07-10 12:10:00|1116.1|1114.1|1116|1114|1116.1|1114.1|1115.7|1113.7|227
1720613700000|2024-07-10 12:15:00|1115.9|1113.9|1116.4|1114.4|1116.4|1114.4|1115.8|1113.8|138
1720614000000|2024-07-10 12:20:00|1116.5|1114.5|1116.6|1114.6|1116.7|1114.7|1116.4|1114.4|148
1720614300000|2024-07-10 12:25:00|1116.7|1114.7|1117.2|1115.2|1117.2|1115.2|1116.7|1114.7|163
1720614600000|2024-07-10 12:30:00|1117.1|1115.1|1117|1115|1117.3|1115.3|1116.9|1114.9|232
1720614900000|2024-07-10 12:35:00|1116.9|1114.9|1117|1115|1117.1|1115.1|1116.8|1114.8|254
1720615200000|2024-07-10 12:40:00|1116.9|1114.9|1117.1|1115.1|1117.2|1115.2|1116.8|1114.8|93
1720615500000|2024-07-10 12:45:00|1117.2|1115.2|1117.1|1115.1|1117.2|1115.2|1116.8|1114.8|95
1720615800000|2024-07-10 12:50:00|1117|1115|1117.1|1115.1|1117.2|1115.2|1117|1115|86
1720616100000|2024-07-10 12:55:00|1117.2|1115.2|1117|1115|1117.2|1115.2|1117|1115|126
1720616400000|2024-07-10 13:00:00|1116.9|1114.9|1117.3|1115.3|1117.3|1115.3|1116.9|1114.9|105
1720616700000|2024-07-10 13:05:00|1117.2|1115.2|1117.1|1115.1|1117.3|1115.3|1117.1|1115.1|249
1720617000000|2024-07-10 13:10:00|1117.2|1115.2|1116.9|1114.9|1117.3|1115.3|1116.8|1114.8|106
1720617300000|2024-07-10 13:15:00|1117|1115|1117|1115|1117.2|1115.2|1117|1115|106
1720617600000|2024-07-10 13:20:00|1117.1|1115.1|1117.1|1115.1|1117.2|1115.2|1116.9|1114.9|175
1720617900000|2024-07-10 13:25:00|1117|1115|1116.6|1114.6|1117.2|1115.2|1116.6|1114.6|423
1720618200000|2024-07-10 13:30:00|1115.9|1115.4|1116.4|1115.9|1116.5|1116|1114.8|1114.3|5397
1720618500000|2024-07-10 13:35:00|1116.3|1115.8|1114.7|1114.2|1116.5|1116|1114.7|1114.2|1559
1720618800000|2024-07-10 13:40:00|1114.6|1114.1|1114.3|1113.8|1115.4|1114.9|1114.1|1113.6|826
1720619100000|2024-07-10 13:45:00|1114.4|1113.9|1114.8|1114.3|1115|1114.5|1114|1113.5|1135
1720619400000|2024-07-10 13:50:00|1114.7|1114.2|1116.3|1115.8|1116.3|1115.8|1114.7|1114.2|937
1720619700000|2024-07-10 13:55:00|1116.2|1115.7|1115.6|1115.1|1116.3|1115.8|1115.5|1115|630
1720620000000|2024-07-10 14:00:00|1115.7|1115.2|1116.7|1116.2|1116.7|1116.2|1115.2|1114.7|1185
1720620300000|2024-07-10 14:05:00|1116.8|1116.3|1117.3|1116.8|1117.4|1116.9|1116.5|1116|1521
1720620600000|2024-07-10 14:10:00|1117.4|1116.9|1116.5|1116|1117.4|1116.9|1116|1115.5|1261
1720620900000|2024-07-10 14:15:00|1116.4|1115.9|1116.3|1115.8|1116.8|1116.3|1115.9|1115.4|556
1720621200000|2024-07-10 14:20:00|1116.2|1115.7|1116.3|1115.8|1116.3|1115.8|1115.7|1115.2|804
1720621500000|2024-07-10 14:25:00|1116.4|1115.9|1116.5|1116|1116.7|1116.2|1116.2|1115.7|393
1720621800000|2024-07-10 14:30:00|1116.6|1116.1|1116.7|1116.2|1116.8|1116.3|1116.2|1115.7|476
1720622100000|2024-07-10 14:35:00|1116.8|1116.3|1115.9|1115.4|1116.9|1116.4|1115.8|1115.3|318
1720622400000|2024-07-10 14:40:00|1115.8|1115.3|1115.9|1115.4|1116.2|1115.7|1115.7|1115.2|320
1720622700000|2024-07-10 14:45:00|1116|1115.5|1115.9|1115.4|1116.1|1115.6|1115.6|1115.1|201
1720623000000|2024-07-10 14:50:00|1115.8|1115.3|1114.7|1114.2|1115.8|1115.3|1114.3|1113.8|1004
1720623300000|2024-07-10 14:55:00|1114.6|1114.1|1114.2|1113.7|1115.2|1114.7|1114.2|1113.7|566
1720623600000|2024-07-10 15:00:00|1114.3|1113.8|1114.4|1113.9|1114.5|1114|1113.6|1113.1|1042
1720623900000|2024-07-10 15:05:00|1114.3|1113.8|1115.1|1114.6|1115.3|1114.8|1114.1|1113.6|332
1720624200000|2024-07-10 15:10:00|1115.2|1114.7|1115.7|1115.2|1115.8|1115.3|1115.1|1114.6|336
1720624500000|2024-07-10 15:15:00|1115.6|1115.1|1115.4|1114.9|1115.6|1115.1|1115.3|1114.8|307
1720624800000|2024-07-10 15:20:00|1115.3|1114.8|1115.4|1114.9|1115.7|1115.2|1115.2|1114.7|237
1720625100000|2024-07-10 15:25:00|1115.3|1114.8|1116|1115.5|1116|1115.5|1115.3|1114.8|395
1720625400000|2024-07-10 15:30:00|1115.9|1115.4|1116|1115.5|1116.2|1115.7|1115.7|1115.2|444
1720625700000|2024-07-10 15:35:00|1115.9|1115.4|1116|1115.5|1116.3|1115.8|1115.8|1115.3|232
1720626000000|2024-07-10 15:40:00|1116.1|1115.6|1116.7|1116.2|1116.9|1116.4|1116.1|1115.6|258
1720626300000|2024-07-10 15:45:00|1116.6|1116.1|1116.7|1116.2|1117|1116.5|1116.6|1116.1|505
1720626600000|2024-07-10 15:50:00|1116.6|1116.1|1116.6|1116.1|1116.8|1116.3|1116.3|1115.8|708
1720626900000|2024-07-10 15:55:00|1116.5|1116|1116.6|1116.1|1116.7|1116.2|1116.5|1116|337
1720627200000|2024-07-10 16:00:00|1116.5|1116|1116.4|1115.9|1116.7|1116.2|1116.3|1115.8|247
1720627500000|2024-07-10 16:05:00|1116.5|1116|1116.2|1115.7|1116.6|1116.1|1116.1|1115.6|223
1720627800000|2024-07-10 16:10:00|1116.1|1115.6|1116.7|1116.2|1116.7|1116.2|1116|1115.5|134
1720628100000|2024-07-10 16:15:00|1116.8|1116.3|1116.8|1116.3|1116.8|1116.3|1116.6|1116.1|154
1720628400000|2024-07-10 16:20:00|1116.9|1116.4|1117.3|1116.8|1117.3|1116.8|1116.7|1116.2|412
1720628700000|2024-07-10 16:25:00|1117.2|1116.7|1117|1116.5|1117.4|1116.9|1117|1116.5|287
1720629000000|2024-07-10 16:30:00|1117.2|1116.7|1116.5|1116|1117.5|1117|1116.5|1116|379
1720629300000|2024-07-10 16:35:00|1116.4|1115.9|1116.4|1115.9|1116.6|1116.1|1116.2|1115.7|379
1720629600000|2024-07-10 16:40:00|1116.5|1116|1116.6|1116.1|1116.7|1116.2|1116.4|1115.9|173
1720629900000|2024-07-10 16:45:00|1116.5|1116|1116|1115.5|1116.6|1116.1|1116|1115.5|286
1720630200000|2024-07-10 16:50:00|1115.9|1115.4|1115.6|1115.1|1116.2|1115.7|1115.6|1115.1|336
1720630500000|2024-07-10 16:55:00|1115.7|1115.2|1115.9|1115.4|1116|1115.5|1115.6|1115.1|282
1720630800000|2024-07-10 17:00:00|1116|1115.5|1116.7|1116.2|1116.9|1116.4|1116|1115.5|377
1720631100000|2024-07-10 17:05:00|1116.8|1116.3|1116.1|1115.6|1116.8|1116.3|1116.1|1115.6|183
1720631400000|2024-07-10 17:10:00|1116.2|1115.7|1116.2|1115.7|1116.3|1115.8|1116|1115.5|186
1720631700000|2024-07-10 17:15:00|1116.3|1115.8|1116.2|1115.7|1116.5|1116|1116.1|1115.6|170
1720632000000|2024-07-10 17:20:00|1116.3|1115.8|1115.6|1115.1|1116.3|1115.8|1115.6|1115.1|291
1720632300000|2024-07-10 17:25:00|1115.7|1115.2|1116|1115.5|1116.1|1115.6|1115.7|1115.2|246
1720632600000|2024-07-10 17:30:00|1115.9|1115.4|1115.8|1115.3|1116.2|1115.7|1115.6|1115.1|221
1720632900000|2024-07-10 17:35:00|1115.7|1115.2|1115.9|1115.4|1116|1115.5|1115.6|1115.1|226
1720633200000|2024-07-10 17:40:00|1116|1115.5|1115.9|1115.4|1116|1115.5|1115.6|1115.1|249
1720633500000|2024-07-10 17:45:00|1115.8|1115.3|1115.9|1115.4|1116.1|1115.6|1115.8|1115.3|143
1720633800000|2024-07-10 17:50:00|1116|1115.5|1116|1115.5|1116.1|1115.6|1115.9|1115.4|302
1720634100000|2024-07-10 17:55:00|1115.9|1115.4|1115.9|1115.4|1116.1|1115.6|1115.8|1115.3|189
1720634400000|2024-07-10 18:00:00|1115.8|1115.3|1115.8|1115.3|1116.1|1115.6|1115.6|1115.1|613
1720634700000|2024-07-10 18:05:00|1115.7|1115.2|1115.4|1114.9|1115.8|1115.3|1115.4|1114.9|328
1720635000000|2024-07-10 18:10:00|1115.3|1114.8|1115.8|1115.3|1115.8|1115.3|1115.2|1114.7|282
1720635300000|2024-07-10 18:15:00|1115.9|1115.4|1116.1|1115.6|1116.2|1115.7|1115.8|1115.3|621
1720635600000|2024-07-10 18:20:00|1116|1115.5|1115.9|1115.4|1116.3|1115.8|1115.9|1115.4|167
1720635900000|2024-07-10 18:25:00|1116|1115.5|1116.5|1116|1116.5|1116|1116|1115.5|270
1720636200000|2024-07-10 18:30:00|1116.4|1115.9|1116.8|1116.3|1116.8|1116.3|1116.3|1115.8|287
1720636500000|2024-07-10 18:35:00|1116.7|1116.2|1117|1116.5|1117|1116.5|1116.6|1116.1|345
1720636800000|2024-07-10 18:40:00|1116.9|1116.4|1117.1|1116.6|1117.1|1116.6|1116.7|1116.2|334
1720637100000|2024-07-10 18:45:00|1117.2|1116.7|1117.7|1117.2|1117.8|1117.3|1117.2|1116.7|835
1720637400000|2024-07-10 18:50:00|1117.8|1117.3|1117.4|1116.9|1117.9|1117.4|1117.4|1116.9|229
1720637700000|2024-07-10 18:55:00|1117.5|1117|1117.3|1116.8|1117.5|1117|1117|1116.5|891
1720638000000|2024-07-10 19:00:00|1117.2|1116.7|1117.1|1116.6|1117.5|1117|1117.1|1116.6|368
1720638300000|2024-07-10 19:05:00|1117|1116.5|1117.4|1116.9|1117.5|1117|1117|1116.5|298
1720638600000|2024-07-10 19:10:00|1117.3|1116.8|1117.1|1116.6|1117.4|1116.9|1117.1|1116.6|294
1720638900000|2024-07-10 19:15:00|1117|1116.5|1117.6|1117.1|1117.6|1117.1|1116.9|1116.4|514
1720639200000|2024-07-10 19:20:00|1117.7|1117.2|1117.3|1116.8|1117.7|1117.2|1117.3|1116.8|376
1720639500000|2024-07-10 19:25:00|1117.4|1116.9|1117.4|1116.9|1117.6|1117.1|1117.3|1116.8|177
1720639800000|2024-07-10 19:30:00|1117.3|1116.8|1117.5|1117|1117.6|1117.1|1117.1|1116.6|349
1720640100000|2024-07-10 19:35:00|1117.6|1117.1|1117.6|1117.1|1117.6|1117.1|1117.4|1116.9|178
1720640400000|2024-07-10 19:40:00|1117.7|1117.2|1117.6|1117.1|1117.8|1117.3|1117.5|1117|358
1720640700000|2024-07-10 19:45:00|1117.7|1117.2|1118|1117.5|1118.2|1117.7|1117.6|1117.1|367
1720641000000|2024-07-10 19:50:00|1118.1|1117.6|1118.2|1117.7|1118.4|1117.9|1118|1117.5|1389
1720641300000|2024-07-10 19:55:00|1118.3|1117.8|1117.8|1117.3|1118.5|1118|1117.6|1117.1|8830
1720641600000|2024-07-10 20:00:00|1118.4|1116.4|1118.4|1116.4|1118.6|1116.6|1118.2|1116.2|1070
1720641900000|2024-07-10 20:05:00|1118.2|1116.2|1118.4|1116.4|1118.4|1116.4|1118.2|1116.2|57
1720642200000|2024-07-10 20:10:00|1118.3|1116.3|1118.4|1116.4|1118.5|1116.5|1118.3|1116.3|45
1720642500000|2024-07-10 20:15:00|1118.6|1116.6|1119.1|1117.1|1119.1|1117.1|1118.6|1116.6|178
1720642800000|2024-07-10 20:20:00|1119|1117|1119.1|1117.1|1119.1|1117.1|1119|1117|121
1720643100000|2024-07-10 20:25:00|1119|1117|1119.1|1117.1|1119.1|1117.1|1118.9|1116.9|9
1720643400000|2024-07-10 20:30:00|1119|1117|1118.9|1116.9|1119|1117|1118.9|1116.9|27
1720643700000|2024-07-10 20:35:00|1118.8|1116.8|1118.9|1116.9|1118.9|1116.9|1118.8|1116.8|16
1720644000000|2024-07-10 20:40:00|||||||||22
1720644300000|2024-07-10 20:45:00|1118.8|1116.8|1118.8|1116.8|1118.9|1116.9|1118.7|1116.7|31
1720644600000|2024-07-10 20:50:00|1118.7|1116.7|1118.7|1116.7|1118.7|1116.7|1118.7|1116.7|11
1720644900000|2024-07-10 20:55:00|1119.1|1117.1|1119|1117|1119.1|1117.1|1118.9|1116.9|33
1720645200000|2024-07-10 21:00:00|1119.1|1117.1|1119.5|1117.5|1119.5|1117.5|1119.1|1117.1|10
1720648800000|2024-07-10 22:00:00|1119.1|1117.1|1119.1|1117.1|1119.3|1117.3|1118.8|1116.8|0
1720649100000|2024-07-10 22:05:00|1119|1117|1119|1117|1119.1|1117.1|1119|1117|0
1720649400000|2024-07-10 22:10:00|1118.9|1116.9|1118.9|1116.9|1119|1117|1118.9|1116.9|0
1720649700000|2024-07-10 22:15:00|1119|1117|1118.9|1116.9|1119|1117|1118.9|1116.9|0
1720650000000|2024-07-10 22:20:00|1119|1117|1119.3|1117.3|1119.3|1117.3|1119|1117|0
1720650300000|2024-07-10 22:25:00|1119.2|1117.2|1119.3|1117.3|1119.3|1117.3|1119.2|1117.2|0
1720656000000|2024-07-11 00:00:00|1119.2|1117.2|1119.2|1117.2|1119.4|1117.4|1117.7|1115.7|46
1720656300000|2024-07-11 00:05:00|1119.3|1117.3|1119.6|1117.6|1119.7|1117.7|1119|1117|102
1720656600000|2024-07-11 00:10:00|1119.7|1117.7|1118.9|1116.9|1119.7|1117.7|1118.7|1116.7|69
1720656900000|2024-07-11 00:15:00|1119|1117|1118.8|1116.8|1119|1117|1118.1|1116.1|162
1720657200000|2024-07-11 00:20:00|1118.5|1116.5|1118.7|1116.7|1118.7|1116.7|1118.5|1116.5|13
1720657500000|2024-07-11 00:25:00|1118.8|1116.8|1119.2|1117.2|1119.2|1117.2|1118.8|1116.8|13
1720657800000|2024-07-11 00:30:00|1118.9|1116.9|1117.7|1115.7|1118.9|1116.9|1117.7|1115.7|46
1720658100000|2024-07-11 00:35:00|1117.8|1115.8|1118.1|1116.1|1118.1|1116.1|1117.8|1115.8|10
1720658400000|2024-07-11 00:40:00|1118.2|1116.2|1118.3|1116.3|1118.3|1116.3|1118.2|1116.2|4
1720658700000|2024-07-11 00:45:00|1118.2|1116.2|1117.9|1115.9|1118.4|1116.4|1117.8|1115.8|34
1720659600000|2024-07-11 01:00:00|1118.6|1116.6|1118.9|1116.9|1118.9|1116.9|1118.5|1116.5|14
1720659900000|2024-07-11 01:05:00|1119|1117|1118.9|1116.9|1119.5|1117.5|1118.9|1116.9|49
1720660200000|2024-07-11 01:10:00|1119|1117|1118.5|1116.5|1119|1117|1118.5|1116.5|21
1720660500000|2024-07-11 01:15:00|1118.7|1116.7|1118.9|1116.9|1119.3|1117.3|1118.6|1116.6|90
1720660800000|2024-07-11 01:20:00|1118.8|1116.8|1118.5|1116.5|1119|1117|1118.4|1116.4|47
1720661100000|2024-07-11 01:25:00|1119|1117|1119.7|1117.7|1119.8|1117.8|1119|1117|51
1720661400000|2024-07-11 01:30:00|1119.8|1117.8|1119.2|1117.2|1120.2|1118.2|1118.9|1116.9|65
1720661700000|2024-07-11 01:35:00|1119|1117|1119.3|1117.3|1119.9|1117.9|1119|1117|34
1720662000000|2024-07-11 01:40:00|1119.4|1117.4|1120.7|1118.7|1120.7|1118.7|1119.4|1117.4|99
1720662300000|2024-07-11 01:45:00|1120.9|1118.9|1122.3|1120.3|1122.3|1120.3|1120.9|1118.9|45
1720662600000|2024-07-11 01:50:00|1122.4|1120.4|1121.5|1119.5|1122.4|1120.4|1121.4|1119.4|47
1720662900000|2024-07-11 01:55:00|1121.6|1119.6|1122|1120|1123|1121|1121.6|1119.6|116
1720663200000|2024-07-11 02:00:00|1122.1|1120.1|1122.4|1120.4|1122.4|1120.4|1121.8|1119.8|68
1720663500000|2024-07-11 02:05:00|1123.1|1121.1|1123.3|1121.3|1123.4|1121.4|1123|1121|27
1720663800000|2024-07-11 02:10:00|1123.7|1121.7|1124.2|1122.2|1124.3|1122.3|1123.5|1121.5|116
1720664100000|2024-07-11 02:15:00|1124.5|1122.5|1123.5|1121.5|1124.8|1122.8|1123.4|1121.4|56
1720664400000|2024-07-11 02:20:00|1123.6|1121.6|1123.1|1121.1|1124|1122|1123.1|1121.1|12
1720664700000|2024-07-11 02:25:00|1122.9|1120.9|1123|1121|1123.2|1121.2|1122.9|1120.9|9
1720665000000|2024-07-11 02:30:00|1122.9|1120.9|1122.4|1120.4|1123.2|1121.2|1122.4|1120.4|28
1720665300000|2024-07-11 02:35:00|1122.3|1120.3|1121.8|1119.8|1122.3|1120.3|1121.7|1119.7|20
1720665600000|2024-07-11 02:40:00|1121.6|1119.6|1121.6|1119.6|1121.6|1119.6|1121.6|1119.6|1
1720665900000|2024-07-11 02:45:00|1121.7|1119.7|1121.8|1119.8|1121.8|1119.8|1121.7|1119.7|3
1720666200000|2024-07-11 02:50:00|1121.9|1119.9|1121.6|1119.6|1121.9|1119.9|1121.6|1119.6|14
1720666500000|2024-07-11 02:55:00|1122.1|1120.1|1121.9|1119.9|1122.1|1120.1|1121.9|1119.9|4
1720666800000|2024-07-11 03:00:00|1122|1120|1122|1120|1122.1|1120.1|1122|1120|5
1720667100000|2024-07-11 03:05:00|1121.8|1119.8|1121.8|1119.8|1121.8|1119.8|1121.8|1119.8|4
1720667400000|2024-07-11 03:10:00|1122|1120|1121.4|1119.4|1122|1120|1121.4|1119.4|181
1720667700000|2024-07-11 03:15:00|1121.5|1119.5|1121.9|1119.9|1122|1120|1121.5|1119.5|73
1720668000000|2024-07-11 03:20:00|1121.8|1119.8|1121.8|1119.8|1122|1120|1121.8|1119.8|25
1720668300000|2024-07-11 03:25:00|1121.7|1119.7|1121.9|1119.9|1122|1120|1121.7|1119.7|12
1720668600000|2024-07-11 03:30:00|1121.8|1119.8|1121.7|1119.7|1121.8|1119.8|1121.5|1119.5|10
1720668900000|2024-07-11 03:35:00|1122.1|1120.1|1122.1|1120.1|1122.2|1120.2|1122|1120|12
1720669200000|2024-07-11 03:40:00|1122.2|1120.2|1122.7|1120.7|1122.8|1120.8|1122.2|1120.2|11
1720669500000|2024-07-11 03:45:00|1122.8|1120.8|1122.8|1120.8|1122.9|1120.9|1122.6|1120.6|11
1720669800000|2024-07-11 03:50:00|1122.9|1120.9|1122.9|1120.9|1123|1121|1122.7|1120.7|9
1720670100000|2024-07-11 03:55:00|1123.2|1121.2|1123.2|1121.2|1123.5|1121.5|1123.1|1121.1|14
1720670400000|2024-07-11 04:00:00|1123.1|1121.1|1123.5|1121.5|1123.6|1121.6|1122.9|1120.9|120
1720670700000|2024-07-11 04:05:00|1123.6|1121.6|1123.6|1121.6|1123.9|1121.9|1123.6|1121.6|14
1720671000000|2024-07-11 04:10:00|1123.5|1121.5|1124|1122|1124|1122|1123.5|1121.5|20
1720671300000|2024-07-11 04:15:00|1124.1|1122.1|1124|1122|1124.1|1122.1|1123.9|1121.9|9
1720671600000|2024-07-11 04:20:00|1124.1|1122.1|1123.4|1121.4|1124.1|1122.1|1123.2|1121.2|19
1720671900000|2024-07-11 04:25:00|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1
1720672200000|2024-07-11 04:30:00|1123.2|1121.2|1123.6|1121.6|1123.6|1121.6|1123.2|1121.2|12
1720672500000|2024-07-11 04:35:00|1123.4|1121.4|1123.5|1121.5|1123.6|1121.6|1123.4|1121.4|6
1720672800000|2024-07-11 04:40:00|1123.2|1121.2|1123.1|1121.1|1123.3|1121.3|1123.1|1121.1|7
1720673100000|2024-07-11 04:45:00|1123|1121|1122.8|1120.8|1123|1121|1122.6|1120.6|15
1720673400000|2024-07-11 04:50:00|1122.7|1120.7|1122.4|1120.4|1122.7|1120.7|1122.4|1120.4|12
1720673700000|2024-07-11 04:55:00|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|2
1720674000000|2024-07-11 05:00:00|1122.4|1120.4|1122.3|1120.3|1122.8|1120.8|1122.3|1120.3|79
1720674300000|2024-07-11 05:05:00|1122.4|1120.4|1123.1|1121.1|1123.5|1121.5|1122.4|1120.4|48
1720674600000|2024-07-11 05:10:00|1123|1121|1122.8|1120.8|1123|1121|1122.7|1120.7|23
1720674900000|2024-07-11 05:15:00|1122.9|1120.9|1122.3|1120.3|1122.9|1120.9|1122.3|1120.3|12
1720675200000|2024-07-11 05:20:00|1122.7|1120.7|1122.9|1120.9|1123.2|1121.2|1122.7|1120.7|63
1720675500000|2024-07-11 05:25:00|1123|1121|1122.8|1120.8|1123.1|1121.1|1122.6|1120.6|42
1720675800000|2024-07-11 05:30:00|1122.7|1120.7|1122.8|1120.8|1123.1|1121.1|1122.7|1120.7|32
1720676100000|2024-07-11 05:35:00|1122.9|1120.9|1123|1121|1123|1121|1122.9|1120.9|9
1720676400000|2024-07-11 05:40:00|1122.9|1120.9|1122.9|1120.9|1122.9|1120.9|1122.9|1120.9|4
1720676700000|2024-07-11 05:45:00|1122.6|1120.6|1122.6|1120.6|1122.6|1120.6|1122.4|1120.4|9
1720677000000|2024-07-11 05:50:00|1122.9|1120.9|1123.5|1121.5|1123.5|1121.5|1122.9|1120.9|13
1720677300000|2024-07-11 05:55:00|1123.4|1121.4|1123.4|1121.4|1123.6|1121.6|1123.4|1121.4|17
1720677600000|2024-07-11 06:00:00|1123.5|1121.5|1123.5|1121.5|1123.7|1121.7|1123.3|1121.3|25
1720677900000|2024-07-11 06:05:00|1123.6|1121.6|1123.4|1121.4|1123.8|1121.8|1123.4|1121.4|43
1720678200000|2024-07-11 06:10:00|1123.5|1121.5|1123.1|1121.1|1123.8|1121.8|1123.1|1121.1|37
1720678500000|2024-07-11 06:15:00|1123|1121|1122.7|1120.7|1123|1121|1122.6|1120.6|49
1720678800000|2024-07-11 06:20:00|1122.9|1120.9|1123.2|1121.2|1123.2|1121.2|1122.9|1120.9|41
1720679100000|2024-07-11 06:25:00|1123.4|1121.4|1123.3|1121.3|1123.7|1121.7|1123.2|1121.2|40
1720679400000|2024-07-11 06:30:00|1123.4|1121.4|1122.8|1120.8|1123.4|1121.4|1122.8|1120.8|60
1720679700000|2024-07-11 06:35:00|1122.9|1120.9|1123|1121|1123.1|1121.1|1122.8|1120.8|28
1720680000000|2024-07-11 06:40:00|1123.1|1121.1|1123.4|1121.4|1123.5|1121.5|1123.1|1121.1|36
1720680300000|2024-07-11 06:45:00|1123.5|1121.5|1124.4|1122.4|1124.4|1122.4|1123.5|1121.5|148
1720680600000|2024-07-11 06:50:00|1124.3|1122.3|1124.5|1122.5|1124.6|1122.6|1124.3|1122.3|220
1720680900000|2024-07-11 06:55:00|1124.6|1122.6|1124.8|1122.8|1125|1123|1124.6|1122.6|98
1720681200000|2024-07-11 07:00:00|1124.9|1122.9|1124.5|1122.5|1124.9|1122.9|1124.2|1122.2|508
1720681500000|2024-07-11 07:05:00|1124.4|1122.4|1124.2|1122.2|1124.6|1122.6|1124|1122|202
1720681800000|2024-07-11 07:10:00|1124.1|1122.1|1123.9|1121.9|1124.1|1122.1|1123.8|1121.8|214
1720682100000|2024-07-11 07:15:00|1123.8|1121.8|1123.8|1121.8|1123.9|1121.9|1123.5|1121.5|151
1720682400000|2024-07-11 07:20:00|1123.7|1121.7|1123.9|1121.9|1124.1|1122.1|1123.7|1121.7|102
1720682700000|2024-07-11 07:25:00|1124|1122|1124.1|1122.1|1124.2|1122.2|1123.9|1121.9|130
1720683000000|2024-07-11 07:30:00|1124.2|1122.2|1124.8|1122.8|1125|1123|1124.2|1122.2|209
1720683300000|2024-07-11 07:35:00|1124.9|1122.9|1124.8|1122.8|1125|1123|1124.6|1122.6|328
1720683600000|2024-07-11 07:40:00|1124.7|1122.7|1125.1|1123.1|1125.2|1123.2|1124.5|1122.5|394
1720683900000|2024-07-11 07:45:00|1125|1123|1125.2|1123.2|1125.3|1123.3|1124.9|1122.9|161
1720684200000|2024-07-11 07:50:00|1125.1|1123.1|1125.3|1123.3|1125.4|1123.4|1125.1|1123.1|106
1720684500000|2024-07-11 07:55:00|1125.2|1123.2|1124.8|1122.8|1125.3|1123.3|1124.6|1122.6|213
1720684800000|2024-07-11 08:00:00|1124.9|1122.9|1124.5|1122.5|1124.9|1122.9|1124.4|1122.4|167
1720685100000|2024-07-11 08:05:00|1124.4|1122.4|1124.7|1122.7|1124.9|1122.9|1124.4|1122.4|201
1720685400000|2024-07-11 08:10:00|1124.6|1122.6|1124.7|1122.7|1124.8|1122.8|1124.4|1122.4|90
1720685700000|2024-07-11 08:15:00|1124.8|1122.8|1124.5|1122.5|1124.8|1122.8|1124.3|1122.3|82
1720686000000|2024-07-11 08:20:00|1124.6|1122.6|1124.3|1122.3|1124.6|1122.6|1124.2|1122.2|117
1720686300000|2024-07-11 08:25:00|1124.4|1122.4|1124.4|1122.4|1124.5|1122.5|1124.3|1122.3|101
1720686600000|2024-07-11 08:30:00|1124.5|1122.5|1124.5|1122.5|1124.6|1122.6|1124.3|1122.3|139
1720686900000|2024-07-11 08:35:00|1124.4|1122.4|1124.3|1122.3|1124.5|1122.5|1124.2|1122.2|98
1720687200000|2024-07-11 08:40:00|1124.2|1122.2|1124.4|1122.4|1124.5|1122.5|1124.2|1122.2|132
1720687500000|2024-07-11 08:45:00|1124.3|1122.3|1124.5|1122.5|1124.6|1122.6|1124.3|1122.3|204
1720687800000|2024-07-11 08:50:00|1124.6|1122.6|1124.6|1122.6|1124.7|1122.7|1124.4|1122.4|84
1720688100000|2024-07-11 08:55:00|1124.5|1122.5|1124.8|1122.8|1124.8|1122.8|1124.4|1122.4|68
1720688400000|2024-07-11 09:00:00|1124.7|1122.7|1124.6|1122.6|1124.7|1122.7|1124.5|1122.5|119
1720688700000|2024-07-11 09:05:00|1124.7|1122.7|1124.6|1122.6|1124.8|1122.8|1124.3|1122.3|437
1720689000000|2024-07-11 09:10:00|1124.5|1122.5|1124.5|1122.5|1124.7|1122.7|1124.5|1122.5|131
1720689300000|2024-07-11 09:15:00|1124.4|1122.4|1124.4|1122.4|1124.6|1122.6|1124.4|1122.4|205
1720689600000|2024-07-11 09:20:00|1124.6|1122.6|1124.6|1122.6|1124.8|1122.8|1124.5|1122.5|138
1720689900000|2024-07-11 09:25:00|1124.7|1122.7|1124.7|1122.7|1124.7|1122.7|1124.5|1122.5|98
1720690200000|2024-07-11 09:30:00|1124.6|1122.6|1123.8|1121.8|1124.6|1122.6|1123.7|1121.7|156
1720690500000|2024-07-11 09:35:00|1123.7|1121.7|1123.7|1121.7|1123.8|1121.8|1123.6|1121.6|89
1720690800000|2024-07-11 09:40:00|1123.8|1121.8|1124.7|1122.7|1124.7|1122.7|1123.8|1121.8|207
1720691100000|2024-07-11 09:45:00|1124.6|1122.6|1124.4|1122.4|1124.7|1122.7|1124.2|1122.2|295
1720691400000|2024-07-11 09:50:00|1124.5|1122.5|1124.7|1122.7|1124.7|1122.7|1124.4|1122.4|131
1720691700000|2024-07-11 09:55:00|1124.8|1122.8|1124.8|1122.8|1124.9|1122.9|1124.7|1122.7|153
1720692000000|2024-07-11 10:00:00|1124.7|1122.7|1124.7|1122.7|1124.8|1122.8|1124.6|1122.6|82
1720692300000|2024-07-11 10:05:00|1124.8|1122.8|1124.7|1122.7|1124.8|1122.8|1124.6|1122.6|23
1720692600000|2024-07-11 10:10:00|1124.6|1122.6|1124.4|1122.4|1124.7|1122.7|1124.3|1122.3|97
1720692900000|2024-07-11 10:15:00|1124.3|1122.3|1124.3|1122.3|1124.3|1122.3|1124.1|1122.1|268
1720693200000|2024-07-11 10:20:00|1124.4|1122.4|1124.5|1122.5|1124.7|1122.7|1124.3|1122.3|231
1720693500000|2024-07-11 10:25:00|1124.7|1122.7|1124.7|1122.7|1124.7|1122.7|1124.5|1122.5|514
1720693800000|2024-07-11 10:30:00|1124.6|1122.6|1124.4|1122.4|1124.6|1122.6|1124.4|1122.4|64
1720694100000|2024-07-11 10:35:00|1124.3|1122.3|1124.3|1122.3|1124.5|1122.5|1124.2|1122.2|120
1720694400000|2024-07-11 10:40:00|1124.4|1122.4|1123.8|1121.8|1124.4|1122.4|1123.8|1121.8|74
1720694700000|2024-07-11 10:45:00|1123.7|1121.7|1123.8|1121.8|1123.9|1121.9|1123.7|1121.7|15
1720695000000|2024-07-11 10:50:00|1123.7|1121.7|1123.6|1121.6|1123.8|1121.8|1123.5|1121.5|36
1720695300000|2024-07-11 10:55:00|1123.7|1121.7|1124.3|1122.3|1124.3|1122.3|1123.7|1121.7|101
1720695600000|2024-07-11 11:00:00|1124.2|1122.2|1124.3|1122.3|1124.3|1122.3|1124|1122|75
1720695900000|2024-07-11 11:05:00|1124.2|1122.2|1124.3|1122.3|1124.3|1122.3|1124.1|1122.1|23
1720696200000|2024-07-11 11:10:00|1124.2|1122.2|1124|1122|1124.2|1122.2|1124|1122|12
1720696500000|2024-07-11 11:15:00|1124.1|1122.1|1123.8|1121.8|1124.1|1122.1|1123.8|1121.8|20
1720696800000|2024-07-11 11:20:00|1123.9|1121.9|1123.8|1121.8|1123.9|1121.9|1123.7|1121.7|16
1720697100000|2024-07-11 11:25:00|1123.9|1121.9|1124|1122|1124|1122|1123.8|1121.8|44
1720697400000|2024-07-11 11:30:00|1124.1|1122.1|1124.1|1122.1|1124.1|1122.1|1124|1122|23
1720697700000|2024-07-11 11:35:00|1124.2|1122.2|1124.2|1122.2|1124.2|1122.2|1124.1|1122.1|80
1720698000000|2024-07-11 11:40:00|1124.1|1122.1|1124.3|1122.3|1124.3|1122.3|1124.1|1122.1|57
1720698300000|2024-07-11 11:45:00|1124.2|1122.2|1124.2|1122.2|1124.3|1122.3|1124.1|1122.1|55
1720698600000|2024-07-11 11:50:00|1124.3|1122.3|1124.6|1122.6|1124.6|1122.6|1124.3|1122.3|185
1720698900000|2024-07-11 11:55:00|1124.7|1122.7|1125.1|1123.1|1125.1|1123.1|1124.6|1122.6|154
1720699200000|2024-07-11 12:00:00|1125|1123|1124.9|1122.9|1125.1|1123.1|1124.7|1122.7|402
1720699500000|2024-07-11 12:05:00|1124.8|1122.8|1124.7|1122.7|1125|1123|1124.7|1122.7|243
1720699800000|2024-07-11 12:10:00|1124.8|1122.8|1124.6|1122.6|1124.8|1122.8|1124.5|1122.5|328
1720700100000|2024-07-11 12:15:00|1124.5|1122.5|1124.1|1122.1|1124.8|1122.8|1124|1122|425
1720700400000|2024-07-11 12:20:00|1123.9|1121.9|1123.9|1121.9|1124.1|1122.1|1123.7|1121.7|246
1720700700000|2024-07-11 12:25:00|1124|1122|1125.2|1123.2|1125.2|1123.2|1123.9|1121.9|193
1720701000000|2024-07-11 12:30:00|1127.4|1125.4|1131.9|1129.9|1132.5|1130.5|1127.4|1125.4|2886
1720701300000|2024-07-11 12:35:00|1131.8|1129.8|1131|1129|1131.8|1129.8|1129.9|1127.9|560
1720701600000|2024-07-11 12:40:00|1131.1|1129.1|1132.6|1130.6|1132.7|1130.7|1130.8|1128.8|1092
1720701900000|2024-07-11 12:45:00|1132.7|1130.7|1132.3|1130.3|1132.7|1130.7|1131.6|1129.6|598
1720702200000|2024-07-11 12:50:00|1132.2|1130.2|1129.8|1127.8|1132.2|1130.2|1129.6|1127.6|615
1720702500000|2024-07-11 12:55:00|1129.7|1127.7|1129.9|1127.9|1130.5|1128.5|1129.5|1127.5|1346
1720702800000|2024-07-11 13:00:00|1129.8|1127.8|1131.1|1129.1|1131.1|1129.1|1129.6|1127.6|1121
1720703100000|2024-07-11 13:05:00|1131.3|1129.3|1132.4|1130.4|1132.4|1130.4|1131.3|1129.3|205
1720703400000|2024-07-11 13:10:00|1132.5|1130.5|1131.1|1129.1|1132.5|1130.5|1131.1|1129.1|344
1720703700000|2024-07-11 13:15:00|1131.2|1129.2|1131.6|1129.6|1131.8|1129.8|1131.1|1129.1|192
1720704000000|2024-07-11 13:20:00|1131.8|1129.8|1131.3|1129.3|1132|1130|1131.1|1129.1|249
1720704300000|2024-07-11 13:25:00|1131.2|1129.2|1130.8|1128.8|1131.4|1129.4|1130.1|1128.1|317
1720704600000|2024-07-11 13:30:00|1130|1129.5|1128.6|1128.1|1130.4|1129.9|1128.4|1127.9|2512
1720704900000|2024-07-11 13:35:00|1128.7|1128.2|1128|1127.5|1129|1128.5|1127.9|1127.4|1066
1720705200000|2024-07-11 13:40:00|1127.9|1127.4|1128.3|1127.8|1128.3|1127.8|1126.5|1126|2488
1720705500000|2024-07-11 13:45:00|1128.2|1127.7|1128.9|1128.4|1129.4|1128.9|1127.7|1127.2|1145
1720705800000|2024-07-11 13:50:00|1129|1128.5|1129|1128.5|1129.6|1129.1|1128.4|1127.9|1064
1720706100000|2024-07-11 13:55:00|1128.9|1128.4|1129.6|1129.1|1129.9|1129.4|1128.7|1128.2|1521
1720706400000|2024-07-11 14:00:00|1129.5|1129|1131.1|1130.6|1131.1|1130.6|1129.1|1128.6|1991
1720706700000|2024-07-11 14:05:00|1131|1130.5|1130.6|1130.1|1131.6|1131.1|1130.6|1130.1|1293
1720707000000|2024-07-11 14:10:00|1130.5|1130|1128.3|1127.8|1130.6|1130.1|1128.3|1127.8|1363
1720707300000|2024-07-11 14:15:00|1128.4|1127.9|1126.5|1126|1128.5|1128|1126.2|1125.7|1150
1720707600000|2024-07-11 14:20:00|1126.4|1125.9|1125.8|1125.3|1126.9|1126.4|1125.8|1125.3|870
1720707900000|2024-07-11 14:25:00|1125.9|1125.4|1126.8|1126.3|1127.4|1126.9|1125.9|1125.4|434
1720708200000|2024-07-11 14:30:00|1126.7|1126.2|1126.7|1126.2|1127.9|1127.4|1126.6|1126.1|593
1720708500000|2024-07-11 14:35:00|1126.6|1126.1|1126.7|1126.2|1127.4|1126.9|1126.4|1125.9|660
1720708800000|2024-07-11 14:40:00|1126.6|1126.1|1126.6|1126.1|1126.8|1126.3|1126.2|1125.7|941
1720709100000|2024-07-11 14:45:00|1126.5|1126|1127.2|1126.7|1127.3|1126.8|1126.4|1125.9|697
1720709400000|2024-07-11 14:50:00|1127.1|1126.6|1128.2|1127.7|1129|1128.5|1127.1|1126.6|1051
1720709700000|2024-07-11 14:55:00|1128.1|1127.6|1127|1126.5|1128.5|1128|1126.8|1126.3|727
1720710000000|2024-07-11 15:00:00|1127.1|1126.6|1126.5|1126|1127.4|1126.9|1125.8|1125.3|1856
1720710300000|2024-07-11 15:05:00|1126.6|1126.1|1127.4|1126.9|1127.5|1127|1126.2|1125.7|428
1720710600000|2024-07-11 15:10:00|1127.5|1127|1127.3|1126.8|1127.8|1127.3|1126.3|1125.8|566
1720710900000|2024-07-11 15:15:00|1127.2|1126.7|1127|1126.5|1127.2|1126.7|1126.8|1126.3|802
1720711200000|2024-07-11 15:20:00|1126.9|1126.4|1125.5|1125|1127.2|1126.7|1125.4|1124.9|513
1720711500000|2024-07-11 15:25:00|1125.4|1124.9|1124.5|1124|1125.5|1125|1124.5|1124|806
1720711800000|2024-07-11 15:30:00|1124.4|1123.9|1124.5|1124|1125|1124.5|1124.1|1123.6|1329
1720712100000|2024-07-11 15:35:00|1124.4|1123.9|1124.7|1124.2|1125.2|1124.7|1124.3|1123.8|686
1720712400000|2024-07-11 15:40:00|1124.8|1124.3|1124.4|1123.9|1125|1124.5|1123.6|1123.1|325
1720712700000|2024-07-11 15:45:00|1124.5|1124|1124.5|1124|1125.2|1124.7|1124.3|1123.8|536
1720713000000|2024-07-11 15:50:00|1124.6|1124.1|1124|1123.5|1124.9|1124.4|1123.6|1123.1|371
1720713300000|2024-07-11 15:55:00|1124.1|1123.6|1123.3|1122.8|1124.1|1123.6|1123.2|1122.7|685
1720713600000|2024-07-11 16:00:00|1123.2|1122.7|1122.3|1121.8|1123.3|1122.8|1122.2|1121.7|837
1720713900000|2024-07-11 16:05:00|1122.4|1121.9|1124|1123.5|1124.1|1123.6|1122.3|1121.8|622
1720714200000|2024-07-11 16:10:00|1124.1|1123.6|1124.1|1123.6|1124.3|1123.8|1123.8|1123.3|230
1720714500000|2024-07-11 16:15:00|1124|1123.5|1123.8|1123.3|1124.3|1123.8|1123.5|1123|292
1720714800000|2024-07-11 16:20:00|1123.7|1123.2|1123.7|1123.2|1123.9|1123.4|1123.4|1122.9|593
1720715100000|2024-07-11 16:25:00|1123.6|1123.1|1124.3|1123.8|1124.3|1123.8|1123.3|1122.8|518
1720715400000|2024-07-11 16:30:00|1124.2|1123.7|1124.6|1124.1|1124.8|1124.3|1124.2|1123.7|207
1720715700000|2024-07-11 16:35:00|1124.7|1124.2|1124.4|1123.9|1124.9|1124.4|1124|1123.5|710
1720716000000|2024-07-11 16:40:00|1124.3|1123.8|1124.5|1124|1124.6|1124.1|1124.2|1123.7|118
1720716300000|2024-07-11 16:45:00|1124.4|1123.9|1123.1|1122.6|1124.5|1124|1123|1122.5|335
1720716600000|2024-07-11 16:50:00|1123.2|1122.7|1123.3|1122.8|1123.5|1123|1122.9|1122.4|269
1720716900000|2024-07-11 16:55:00|1123.4|1122.9|1123.5|1123|1124|1123.5|1123.4|1122.9|195
1720717200000|2024-07-11 17:00:00|1123.6|1123.1|1122.8|1122.3|1123.8|1123.3|1122.8|1122.3|1056
1720717500000|2024-07-11 17:05:00|1122.9|1122.4|1123.8|1123.3|1123.9|1123.4|1122.5|1122|264
1720717800000|2024-07-11 17:10:00|1123.7|1123.2|1124.2|1123.7|1124.3|1123.8|1123.1|1122.6|204
1720718100000|2024-07-11 17:15:00|1124.1|1123.6|1124.2|1123.7|1124.5|1124|1123.9|1123.4|204
1720718400000|2024-07-11 17:20:00|1124.3|1123.8|1124|1123.5|1124.7|1124.2|1123.9|1123.4|320
1720718700000|2024-07-11 17:25:00|1124.1|1123.6|1123.9|1123.4|1124.1|1123.6|1123.8|1123.3|384
1720719000000|2024-07-11 17:30:00|1123.8|1123.3|1123.3|1122.8|1123.8|1123.3|1123.3|1122.8|235
1720719300000|2024-07-11 17:35:00|1123.4|1122.9|1122.8|1122.3|1123.6|1123.1|1122.8|1122.3|437
1720719600000|2024-07-11 17:40:00|1122.7|1122.2|1123.2|1122.7|1123.2|1122.7|1122.7|1122.2|142
1720719900000|2024-07-11 17:45:00|1123.1|1122.6|1122.8|1122.3|1123.1|1122.6|1122.3|1121.8|202
1720720200000|2024-07-11 17:50:00|1122.7|1122.2|1122.9|1122.4|1123.1|1122.6|1122.7|1122.2|145
1720720500000|2024-07-11 17:55:00|1123|1122.5|1122.6|1122.1|1123.2|1122.7|1122.6|1122.1|146
1720720800000|2024-07-11 18:00:00|1122.7|1122.2|1122.1|1121.6|1122.8|1122.3|1122.1|1121.6|273
1720721100000|2024-07-11 18:05:00|1122.3|1121.8|1122.6|1122.1|1122.7|1122.2|1122.1|1121.6|160
1720721400000|2024-07-11 18:10:00|1122.5|1122|1123.1|1122.6|1123.1|1122.6|1122.4|1121.9|192
1720721700000|2024-07-11 18:15:00|1123.2|1122.7|1123.5|1123|1123.6|1123.1|1123.2|1122.7|145
1720722000000|2024-07-11 18:20:00|1123.6|1123.1|1123.5|1123|1123.9|1123.4|1123.4|1122.9|163
1720722300000|2024-07-11 18:25:00|1123.4|1122.9|1122.9|1122.4|1123.4|1122.9|1122.8|1122.3|132
1720722600000|2024-07-11 18:30:00|1123|1122.5|1123.7|1123.2|1123.8|1123.3|1122.9|1122.4|149
1720722900000|2024-07-11 18:35:00|1123.6|1123.1|1123.8|1123.3|1123.8|1123.3|1123.4|1122.9|174
1720723200000|2024-07-11 18:40:00|1123.7|1123.2|1123.9|1123.4|1124|1123.5|1123.5|1123|164
1720723500000|2024-07-11 18:45:00|1124|1123.5|1123.7|1123.2|1124.2|1123.7|1123.6|1123.1|156
1720723800000|2024-07-11 18:50:00|1123.8|1123.3|1123.9|1123.4|1124|1123.5|1123.6|1123.1|159
1720724100000|2024-07-11 18:55:00|1124|1123.5|1124|1123.5|1124.2|1123.7|1123.8|1123.3|155
1720724400000|2024-07-11 19:00:00|1123.9|1123.4|1124.4|1123.9|1124.4|1123.9|1123.9|1123.4|176
1720724700000|2024-07-11 19:05:00|1124.3|1123.8|1124|1123.5|1124.3|1123.8|1123.9|1123.4|147
1720725000000|2024-07-11 19:10:00|1124.1|1123.6|1124|1123.5|1124.2|1123.7|1123.9|1123.4|162
1720725300000|2024-07-11 19:15:00|1124.1|1123.6|1124.3|1123.8|1124.4|1123.9|1123.9|1123.4|276
1720725600000|2024-07-11 19:20:00|1124.1|1123.6|1124.4|1123.9|1124.4|1123.9|1124|1123.5|392
1720725900000|2024-07-11 19:25:00|1124.3|1123.8|1123.9|1123.4|1124.5|1124|1123.8|1123.3|414
1720726200000|2024-07-11 19:30:00|1124|1123.5|1124.3|1123.8|1124.4|1123.9|1123.9|1123.4|668
1720726500000|2024-07-11 19:35:00|1124.4|1123.9|1125.1|1124.6|1125.2|1124.7|1124.3|1123.8|294
1720726800000|2024-07-11 19:40:00|1125.2|1124.7|1124.4|1123.9|1125.2|1124.7|1124.3|1123.8|564
1720727100000|2024-07-11 19:45:00|1124.3|1123.8|1124.6|1124.1|1124.7|1124.2|1124.3|1123.8|704
1720727400000|2024-07-11 19:50:00|1124.7|1124.2|1124.3|1123.8|1124.9|1124.4|1124.2|1123.7|966
1720727700000|2024-07-11 19:55:00|1124.2|1123.7|1124.7|1124.2|1125|1124.5|1124.2|1123.7|5046
1720728000000|2024-07-11 20:00:00|1124.6|1124.1|1124.9|1122.9|1125.3|1124.1|1124.6|1122.7|772
1720728300000|2024-07-11 20:05:00|1125|1123|1125.7|1123.7|1125.7|1123.7|1124.8|1122.8|150
1720728600000|2024-07-11 20:10:00|1125.6|1123.6|1125.3|1123.3|1125.6|1123.6|1125.2|1123.2|63
1720728900000|2024-07-11 20:15:00|1125.5|1123.5|1125.7|1123.7|1125.7|1123.7|1125.5|1123.5|79
1720729200000|2024-07-11 20:20:00|1125.6|1123.6|1125.5|1123.5|1125.7|1123.7|1125.5|1123.5|23
1720729500000|2024-07-11 20:25:00|1125.4|1123.4|1125.5|1123.5|1125.5|1123.5|1125.2|1123.2|135
1720729800000|2024-07-11 20:30:00|1125.4|1123.4|1125.5|1123.5|1125.5|1123.5|1125.4|1123.4|4
1720730100000|2024-07-11 20:35:00|1125.4|1123.4|1125.3|1123.3|1125.4|1123.4|1125.3|1123.3|8
1720730400000|2024-07-11 20:40:00|1125.4|1123.4|1125.3|1123.3|1125.4|1123.4|1125.3|1123.3|14
1720730700000|2024-07-11 20:45:00|1125.2|1123.2|1125.3|1123.3|1125.3|1123.3|1125.2|1123.2|18
1720731000000|2024-07-11 20:50:00|1125.2|1123.2|1125.2|1123.2|1125.2|1123.2|1125.2|1123.2|23
1720731300000|2024-07-11 20:55:00|1125.3|1123.3|1125.5|1123.5|1125.5|1123.5|1125.3|1123.3|25
1720734900000|2024-07-11 21:55:00|1127|1125|1127.5|1125.5|1127.5|1125.5|1127|1125|2
1720735200000|2024-07-11 22:00:00|1124.8|1122.8|1125.4|1123.4|1125.7|1123.7|1124.8|1122.8|0
1720735500000|2024-07-11 22:05:00|1125.3|1123.3|1124.8|1122.8|1125.3|1123.3|1124.7|1122.7|0
1720735800000|2024-07-11 22:10:00|1124.9|1122.9|1124.7|1122.7|1124.9|1122.9|1124.6|1122.6|0
1720736100000|2024-07-11 22:15:00|1124.8|1122.8|1124.6|1122.6|1124.8|1122.8|1124.6|1122.6|0
1720736400000|2024-07-11 22:20:00|1124.7|1122.7|1124.4|1122.4|1124.7|1122.7|1124.4|1122.4|0
1720736700000|2024-07-11 22:25:00|1124.5|1122.5|1124.8|1122.8|1124.8|1122.8|1124.4|1122.4|0
1720737000000|2024-07-11 22:30:00|1124.9|1122.9|1125.6|1123.6|1125.8|1123.8|1124.9|1122.9|0
1720737300000|2024-07-11 22:35:00|1125.5|1123.5|1125.6|1123.6|1125.7|1123.7|1125.4|1123.4|0
1720737600000|2024-07-11 22:40:00|1125.5|1123.5|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1720738800000|2024-07-11 23:00:00|1125.7|1123.7|1125.8|1123.8|1125.9|1123.9|1125.6|1123.6|0
1720739100000|2024-07-11 23:05:00|1125.9|1123.9|1126|1124|1126|1124|1125.8|1123.8|0
1720739400000|2024-07-11 23:10:00|1125.9|1123.9|1126.2|1124.2|1126.2|1124.2|1125.9|1123.9|0
1720739700000|2024-07-11 23:15:00|1126.1|1124.1|1126.2|1124.2|1126.2|1124.2|1126|1124|0
1720740000000|2024-07-11 23:20:00|1126.1|1124.1|1126|1124|1126.2|1124.2|1126|1124|0
1720740300000|2024-07-11 23:25:00|1126.1|1124.1|1126.1|1124.1|1126.2|1124.2|1126|1124|0
1720741500000|2024-07-11 23:45:00|1125.8|1123.8|1125.5|1123.5|1125.9|1123.9|1125.4|1123.4|0
1720741800000|2024-07-11 23:50:00|1125.4|1123.4|1125.3|1123.3|1125.6|1123.6|1125.3|1123.3|0
1720742100000|2024-07-11 23:55:00|1125.4|1123.4|1124.9|1122.9|1125.4|1123.4|1124.5|1122.5|0
1720742400000|2024-07-12 00:00:00|1125|1123|1126.4|1124.4|1126.4|1124.4|1125|1123|128
1720742700000|2024-07-12 00:05:00|1126.1|1124.1|1125.1|1123.1|1126.1|1124.1|1124.2|1122.2|63
1720743000000|2024-07-12 00:10:00|1126.6|1124.6|1125.3|1123.3|1126.6|1124.6|1125.1|1123.1|69
1720743300000|2024-07-12 00:15:00|1125.2|1123.2|1125.8|1123.8|1125.8|1123.8|1125.2|1123.2|9
1720743600000|2024-07-12 00:20:00|1125.7|1123.7|1125.5|1123.5|1125.7|1123.7|1125.2|1123.2|9
1720743900000|2024-07-12 00:25:00|1125.4|1123.4|1125.3|1123.3|1125.4|1123.4|1125.3|1123.3|2
1720744200000|2024-07-12 00:30:00|1125.4|1123.4|1124.8|1122.8|1125.4|1123.4|1124.8|1122.8|31
1720744500000|2024-07-12 00:35:00|1124.7|1122.7|1124.3|1122.3|1124.7|1122.7|1124|1122|110
1720744800000|2024-07-12 00:40:00|1124.1|1122.1|1123.9|1121.9|1124.3|1122.3|1123.9|1121.9|13
1720745100000|2024-07-12 00:45:00|1123.8|1121.8|1123.2|1121.2|1123.9|1121.9|1123.2|1121.2|35
1720745400000|2024-07-12 00:50:00|1122.8|1120.8|1122.1|1120.1|1122.8|1120.8|1121.8|1119.8|98
1720745700000|2024-07-12 00:55:00|1122|1120|1121.6|1119.6|1122.1|1120.1|1121.1|1119.1|33
1720746000000|2024-07-12 01:00:00|1121.4|1119.4|1121.8|1119.8|1121.8|1119.8|1120.2|1118.2|70
1720746300000|2024-07-12 01:05:00|1120.7|1118.7|1121.4|1119.4|1121.4|1119.4|1120.1|1118.1|32
1720746600000|2024-07-12 01:10:00|1121.5|1119.5|1122.5|1120.5|1122.6|1120.6|1121.4|1119.4|25
1720746900000|2024-07-12 01:15:00|1122.1|1120.1|1122.9|1120.9|1122.9|1120.9|1122.1|1120.1|100
1720747200000|2024-07-12 01:20:00|1123.2|1121.2|1123.1|1121.1|1123.3|1121.3|1122.4|1120.4|117
1720747500000|2024-07-12 01:25:00|1123|1121|1122.8|1120.8|1123.2|1121.2|1122.7|1120.7|45
1720747800000|2024-07-12 01:30:00|1122.9|1120.9|1123.8|1121.8|1123.8|1121.8|1122.9|1120.9|63
1720748100000|2024-07-12 01:35:00|1123.6|1121.6|1122.9|1120.9|1123.9|1121.9|1122.3|1120.3|52
1720748400000|2024-07-12 01:40:00|1122.5|1120.5|1122.5|1120.5|1122.6|1120.6|1122.3|1120.3|43
1720748700000|2024-07-12 01:45:00|1122.7|1120.7|1122.2|1120.2|1123.5|1121.5|1122|1120|88
1720749000000|2024-07-12 01:50:00|1122.6|1120.6|1122.3|1120.3|1123.1|1121.1|1122.3|1120.3|4
1720749900000|2024-07-12 02:05:00|1122.9|1120.9|1122.2|1120.2|1122.9|1120.9|1122.2|1120.2|3
1720750200000|2024-07-12 02:10:00|1122.3|1120.3|1122.5|1120.5|1122.5|1120.5|1122.1|1120.1|41
1720750500000|2024-07-12 02:15:00|1122.6|1120.6|1123.9|1121.9|1123.9|1121.9|1122.4|1120.4|57
1720750800000|2024-07-12 02:20:00|1123.8|1121.8|1123.9|1121.9|1124|1122|1123.8|1121.8|27
1720751100000|2024-07-12 02:25:00|1123.6|1121.6|1122.9|1120.9|1123.6|1121.6|1122.9|1120.9|18
1720751400000|2024-07-12 02:30:00|1123.2|1121.2|1123.3|1121.3|1123.5|1121.5|1123.2|1121.2|8
1720751700000|2024-07-12 02:35:00|1122.8|1120.8|1122.7|1120.7|1122.8|1120.8|1122.4|1120.4|65
1720752000000|2024-07-12 02:40:00|1122.8|1120.8|1122.6|1120.6|1122.8|1120.8|1122.2|1120.2|215
1720752300000|2024-07-12 02:45:00|1122.8|1120.8|1122.5|1120.5|1123.1|1121.1|1122.5|1120.5|40
1720752600000|2024-07-12 02:50:00|1122.4|1120.4|1121.2|1119.2|1122.4|1120.4|1121.2|1119.2|37
1720752900000|2024-07-12 02:55:00|1121.3|1119.3|1121.4|1119.4|1121.5|1119.5|1121.3|1119.3|8
1720753200000|2024-07-12 03:00:00|1121.8|1119.8|1122.8|1120.8|1122.8|1120.8|1121.6|1119.6|97
1720753500000|2024-07-12 03:05:00|1122.9|1120.9|1123.2|1121.2|1123.3|1121.3|1122.8|1120.8|46
1720753800000|2024-07-12 03:10:00|1123.1|1121.1|1122.5|1120.5|1123.1|1121.1|1122.4|1120.4|10
1720754100000|2024-07-12 03:15:00|1122.9|1120.9|1123|1121|1123|1121|1122.9|1120.9|3
1720754400000|2024-07-12 03:20:00|1123.1|1121.1|1123.1|1121.1|1123.2|1121.2|1123.1|1121.1|4
1720754700000|2024-07-12 03:25:00|1123|1121|1123|1121|1123|1121|1123|1121|1
1720755000000|2024-07-12 03:30:00|1122.2|1120.2|1122.3|1120.3|1122.3|1120.3|1122.2|1120.2|11
1720755300000|2024-07-12 03:35:00|1122.5|1120.5|1122.9|1120.9|1122.9|1120.9|1122.3|1120.3|40
1720755600000|2024-07-12 03:40:00|1123|1121|1123.2|1121.2|1123.5|1121.5|1123|1121|17
1720755900000|2024-07-12 03:45:00|1123.1|1121.1|1122.5|1120.5|1123.1|1121.1|1122.5|1120.5|6
1720756200000|2024-07-12 03:50:00|1122.7|1120.7|1122.9|1120.9|1123|1121|1122.7|1120.7|14
1720756500000|2024-07-12 03:55:00|1122.7|1120.7|1123.1|1121.1|1123.2|1121.2|1122.7|1120.7|10
1720756800000|2024-07-12 04:00:00|1123|1121|1122.8|1120.8|1123.1|1121.1|1122.8|1120.8|16
1720757100000|2024-07-12 04:05:00|1122.9|1120.9|1123|1121|1123|1121|1122.9|1120.9|3
1720757400000|2024-07-12 04:10:00|1123.1|1121.1|1123.5|1121.5|1123.5|1121.5|1123.1|1121.1|5
1720757700000|2024-07-12 04:15:00|1123.4|1121.4|1123.1|1121.1|1123.4|1121.4|1123|1121|13
1720758000000|2024-07-12 04:20:00|1123.2|1121.2|1123.1|1121.1|1123.2|1121.2|1123|1121|10
1720758300000|2024-07-12 04:25:00|1123|1121|1122.7|1120.7|1123|1121|1122.7|1120.7|13
1720758600000|2024-07-12 04:30:00|1122.8|1120.8|1122.7|1120.7|1122.9|1120.9|1122.6|1120.6|12
1720758900000|2024-07-12 04:35:00|1122.8|1120.8|1122.7|1120.7|1122.8|1120.8|1122.6|1120.6|12
1720759200000|2024-07-12 04:40:00|1122.8|1120.8|1122.7|1120.7|1122.9|1120.9|1122.6|1120.6|23
1720759500000|2024-07-12 04:45:00|1122.6|1120.6|1122.7|1120.7|1122.8|1120.8|1122.6|1120.6|5
1720759800000|2024-07-12 04:50:00|1122.5|1120.5|1122.5|1120.5|1122.7|1120.7|1122.5|1120.5|23
1720760100000|2024-07-12 04:55:00|1122.2|1120.2|1122.2|1120.2|1122.2|1120.2|1122.2|1120.2|1
1720760400000|2024-07-12 05:00:00|1122.4|1120.4|1122.5|1120.5|1122.8|1120.8|1122.2|1120.2|55
1720760700000|2024-07-12 05:05:00|1122.6|1120.6|1122.2|1120.2|1122.6|1120.6|1121.9|1119.9|11
1720761000000|2024-07-12 05:10:00|1121.9|1119.9|1122.1|1120.1|1122.1|1120.1|1121.9|1119.9|6
1720761300000|2024-07-12 05:15:00|1122|1120|1122|1120|1122|1120|1121.6|1119.6|6
1720761600000|2024-07-12 05:20:00|1121.7|1119.7|1124.1|1122.1|1124.1|1122.1|1121.7|1119.7|150
1720761900000|2024-07-12 05:25:00|1124|1122|1124.8|1122.8|1124.8|1122.8|1123.8|1121.8|89
1720762200000|2024-07-12 05:30:00|1125|1123|1124.3|1122.3|1125|1123|1124.3|1122.3|81
1720762500000|2024-07-12 05:35:00|1123.8|1121.8|1123.6|1121.6|1124.1|1122.1|1123.6|1121.6|36
1720762800000|2024-07-12 05:40:00|1123.7|1121.7|1124.1|1122.1|1124.4|1122.4|1123.7|1121.7|35
1720763100000|2024-07-12 05:45:00|1124.2|1122.2|1124.3|1122.3|1124.7|1122.7|1124.2|1122.2|78
1720763400000|2024-07-12 05:50:00|1124.5|1122.5|1124.7|1122.7|1125|1123|1124.5|1122.5|75
1720763700000|2024-07-12 05:55:00|1124.5|1122.5|1124.6|1122.6|1125.1|1123.1|1124.3|1122.3|62
1720764000000|2024-07-12 06:00:00|1124.7|1122.7|1124.3|1122.3|1125.2|1123.2|1124.2|1122.2|146
1720764300000|2024-07-12 06:05:00|1124.4|1122.4|1124.4|1122.4|1124.6|1122.6|1124|1122|139
1720764600000|2024-07-12 06:10:00|1124.5|1122.5|1124.2|1122.2|1124.6|1122.6|1124.2|1122.2|85
1720764900000|2024-07-12 06:15:00|1124.1|1122.1|1125|1123|1125.1|1123.1|1124.1|1122.1|60
1720765200000|2024-07-12 06:20:00|1124.8|1122.8|1124.7|1122.7|1125.2|1123.2|1124.6|1122.6|33
1720765500000|2024-07-12 06:25:00|1124.6|1122.6|1123.8|1121.8|1124.6|1122.6|1123.8|1121.8|87
1720765800000|2024-07-12 06:30:00|1123.9|1121.9|1124.2|1122.2|1124.4|1122.4|1123.9|1121.9|136
1720766100000|2024-07-12 06:35:00|1124.3|1122.3|1124.3|1122.3|1124.4|1122.4|1123.9|1121.9|97
1720766400000|2024-07-12 06:40:00|1124.2|1122.2|1123.9|1121.9|1124.3|1122.3|1123.8|1121.8|86
1720766700000|2024-07-12 06:45:00|1124|1122|1124.2|1122.2|1124.4|1122.4|1124|1122|101
1720767000000|2024-07-12 06:50:00|1124.1|1122.1|1124.4|1122.4|1124.5|1122.5|1124.1|1122.1|32
1720767300000|2024-07-12 06:55:00|1124.5|1122.5|1124|1122|1124.5|1122.5|1124|1122|88
1720767600000|2024-07-12 07:00:00|1123.9|1121.9|1124.2|1122.2|1124.3|1122.3|1123.7|1121.7|173
1720767900000|2024-07-12 07:05:00|1124.3|1122.3|1124.4|1122.4|1124.5|1122.5|1124|1122|207
1720768200000|2024-07-12 07:10:00|1124.5|1122.5|1124.1|1122.1|1124.5|1122.5|1123.7|1121.7|103
1720768500000|2024-07-12 07:15:00|1123.9|1121.9|1124.2|1122.2|1124.2|1122.2|1123.9|1121.9|71
1720768800000|2024-07-12 07:20:00|1124.3|1122.3|1124.6|1122.6|1124.6|1122.6|1124.2|1122.2|137
1720769100000|2024-07-12 07:25:00|1124.7|1122.7|1124.2|1122.2|1124.8|1122.8|1124.1|1122.1|101
1720769400000|2024-07-12 07:30:00|1124.1|1122.1|1123.9|1121.9|1124.4|1122.4|1123.9|1121.9|99
1720769700000|2024-07-12 07:35:00|1124|1122|1123.7|1121.7|1124|1122|1123.5|1121.5|129
1720770000000|2024-07-12 07:40:00|1123.8|1121.8|1123.8|1121.8|1124|1122|1123.6|1121.6|103
1720770300000|2024-07-12 07:45:00|1123.9|1121.9|1124.5|1122.5|1124.5|1122.5|1123.8|1121.8|127
1720770600000|2024-07-12 07:50:00|1124.4|1122.4|1124.1|1122.1|1124.5|1122.5|1123.9|1121.9|236
1720770900000|2024-07-12 07:55:00|1124.2|1122.2|1124.3|1122.3|1124.4|1122.4|1124.1|1122.1|235
1720771200000|2024-07-12 08:00:00|1124.2|1122.2|1124.8|1122.8|1124.8|1122.8|1124.2|1122.2|205
1720771500000|2024-07-12 08:05:00|1124.9|1122.9|1125.2|1123.2|1125.3|1123.3|1124.7|1122.7|298
1720771800000|2024-07-12 08:10:00|1125.1|1123.1|1125.2|1123.2|1125.2|1123.2|1125|1123|80
1720772100000|2024-07-12 08:15:00|1125.3|1123.3|1126|1124|1126|1124|1125.2|1123.2|176
1720772400000|2024-07-12 08:20:00|1126.1|1124.1|1126.8|1124.8|1126.8|1124.8|1126.1|1124.1|463
1720772700000|2024-07-12 08:25:00|1126.7|1124.7|1127.2|1125.2|1127.2|1125.2|1126.7|1124.7|274
1720773000000|2024-07-12 08:30:00|1127.3|1125.3|1127.4|1125.4|1127.4|1125.4|1127.2|1125.2|180
1720773300000|2024-07-12 08:35:00|1127.3|1125.3|1127.3|1125.3|1127.5|1125.5|1127.2|1125.2|203
1720773600000|2024-07-12 08:40:00|1127.2|1125.2|1127|1125|1127.4|1125.4|1126.9|1124.9|374
1720773900000|2024-07-12 08:45:00|1127.1|1125.1|1126.9|1124.9|1127.2|1125.2|1126.8|1124.8|378
1720774200000|2024-07-12 08:50:00|1127|1125|1127.3|1125.3|1127.4|1125.4|1127|1125|40
1720774500000|2024-07-12 08:55:00|1127.2|1125.2|1127.8|1125.8|1127.8|1125.8|1127.1|1125.1|84
1720774800000|2024-07-12 09:00:00|1127.9|1125.9|1127.8|1125.8|1127.9|1125.9|1127.7|1125.7|167
1720775100000|2024-07-12 09:05:00|1127.9|1125.9|1127.8|1125.8|1128|1126|1127.8|1125.8|75
1720775400000|2024-07-12 09:10:00|1127.9|1125.9|1127.7|1125.7|1127.9|1125.9|1127.6|1125.6|100
1720775700000|2024-07-12 09:15:00|1127.8|1125.8|1127.8|1125.8|1127.9|1125.9|1127.7|1125.7|114
1720776000000|2024-07-12 09:20:00|1127.9|1125.9|1127.1|1125.1|1127.9|1125.9|1126.9|1124.9|100
1720776300000|2024-07-12 09:25:00|1126.9|1124.9|1127|1125|1127|1125|1126.6|1124.6|51
1720776600000|2024-07-12 09:30:00|1126.9|1124.9|1126.5|1124.5|1126.9|1124.9|1126.3|1124.3|120
1720776900000|2024-07-12 09:35:00|1126.6|1124.6|1126.6|1124.6|1126.6|1124.6|1126.6|1124.6|51
1720777200000|2024-07-12 09:40:00|1126.7|1124.7|1126.8|1124.8|1127|1125|1126.7|1124.7|61
1720777500000|2024-07-12 09:45:00|1126.7|1124.7|1126.5|1124.5|1126.7|1124.7|1126.5|1124.5|52
1720777800000|2024-07-12 09:50:00|1126.4|1124.4|1126.2|1124.2|1126.5|1124.5|1126.2|1124.2|105
1720778100000|2024-07-12 09:55:00|1126.1|1124.1|1126.5|1124.5|1126.5|1124.5|1126.1|1124.1|122
1720778400000|2024-07-12 10:00:00|1126.6|1124.6|1126.4|1124.4|1126.7|1124.7|1126.4|1124.4|47
1720778700000|2024-07-12 10:05:00|1126.3|1124.3|1126.5|1124.5|1126.5|1124.5|1126.2|1124.2|37
1720779000000|2024-07-12 10:10:00|1126.7|1124.7|1126.5|1124.5|1126.7|1124.7|1126.5|1124.5|37
1720779300000|2024-07-12 10:15:00|1126.6|1124.6|1126.6|1124.6|1126.7|1124.7|1126.6|1124.6|30
1720779600000|2024-07-12 10:20:00|1126.5|1124.5|1126.3|1124.3|1126.5|1124.5|1126.3|1124.3|32
1720779900000|2024-07-12 10:25:00|1126.2|1124.2|1126.3|1124.3|1126.3|1124.3|1126.1|1124.1|19
1720780200000|2024-07-12 10:30:00|1126.6|1124.6|1126.8|1124.8|1126.8|1124.8|1126.5|1124.5|36
1720780500000|2024-07-12 10:35:00|1126.7|1124.7|1126.8|1124.8|1126.9|1124.9|1126.7|1124.7|35
1720780800000|2024-07-12 10:40:00|1126.7|1124.7|1126.5|1124.5|1126.7|1124.7|1126.5|1124.5|44
1720781100000|2024-07-12 10:45:00|1126.6|1124.6|1126|1124|1126.6|1124.6|1126|1124|97
1720781400000|2024-07-12 10:50:00|1126.1|1124.1|1126.3|1124.3|1126.3|1124.3|1126|1124|53
1720781700000|2024-07-12 10:55:00|1126.2|1124.2|1126.5|1124.5|1126.6|1124.6|1126.2|1124.2|61
1720782000000|2024-07-12 11:00:00|1126.6|1124.6|1126.2|1124.2|1126.6|1124.6|1126.2|1124.2|224
1720782300000|2024-07-12 11:05:00|1126.1|1124.1|1125.7|1123.7|1126.2|1124.2|1125.7|1123.7|62
1720782600000|2024-07-12 11:10:00|1125.9|1123.9|1126.2|1124.2|1126.3|1124.3|1125.9|1123.9|169
1720782900000|2024-07-12 11:15:00|1126.3|1124.3|1126.5|1124.5|1126.6|1124.6|1126.3|1124.3|123
1720783200000|2024-07-12 11:20:00|1126.4|1124.4|1126.4|1124.4|1126.5|1124.5|1126.3|1124.3|88
1720783500000|2024-07-12 11:25:00|1126.5|1124.5|1126.4|1124.4|1126.5|1124.5|1126.4|1124.4|82
1720783800000|2024-07-12 11:30:00|1126.5|1124.5|1126.6|1124.6|1126.7|1124.7|1126.3|1124.3|134
1720784100000|2024-07-12 11:35:00|1126.7|1124.7|1126.7|1124.7|1126.7|1124.7|1126.5|1124.5|93
1720784400000|2024-07-12 11:40:00|1126.8|1124.8|1126.6|1124.6|1126.8|1124.8|1126.5|1124.5|109
1720784700000|2024-07-12 11:45:00|1126.7|1124.7|1126.9|1124.9|1126.9|1124.9|1126.5|1124.5|250
1720785000000|2024-07-12 11:50:00|1126.8|1124.8|1126.8|1124.8|1127|1125|1126.7|1124.7|228
1720785300000|2024-07-12 11:55:00|1126.7|1124.7|1127.3|1125.3|1127.3|1125.3|1126.7|1124.7|197
1720785600000|2024-07-12 12:00:00|1127.2|1125.2|1127|1125|1127.2|1125.2|1126.7|1124.7|450
1720785900000|2024-07-12 12:05:00|1127.1|1125.1|1127.1|1125.1|1127.3|1125.3|1126.9|1124.9|131
1720786200000|2024-07-12 12:10:00|1127|1125|1127.2|1125.2|1127.3|1125.3|1127|1125|138
1720786500000|2024-07-12 12:15:00|1127.3|1125.3|1127|1125|1127.3|1125.3|1126.9|1124.9|102
1720786800000|2024-07-12 12:20:00|1126.9|1124.9|1126.5|1124.5|1127|1125|1126.4|1124.4|301
1720787100000|2024-07-12 12:25:00|1126.4|1124.4|1126.8|1124.8|1126.8|1124.8|1126|1124|394
1720787400000|2024-07-12 12:30:00|1126.6|1124.6|1125.8|1123.8|1126.6|1124.6|1123.6|1121.6|1008
1720787700000|2024-07-12 12:35:00|1125.7|1123.7|1125|1123|1126.3|1124.3|1125|1123|504
1720788000000|2024-07-12 12:40:00|1124.9|1122.9|1126.1|1124.1|1126.4|1124.4|1124.7|1122.7|385
1720788300000|2024-07-12 12:45:00|1126|1124|1127|1125|1127.1|1125.1|1125.9|1123.9|302
1720788600000|2024-07-12 12:50:00|1127.1|1125.1|1127.7|1125.7|1127.8|1125.8|1126.8|1124.8|955
1720788900000|2024-07-12 12:55:00|1127.6|1125.6|1127.3|1125.3|1127.7|1125.7|1127.3|1125.3|320
1720789200000|2024-07-12 13:00:00|1127.4|1125.4|1126.8|1124.8|1127.6|1125.6|1126.7|1124.7|296
1720789500000|2024-07-12 13:05:00|1126.9|1124.9|1128.1|1126.1|1128.2|1126.2|1126.9|1124.9|275
1720789800000|2024-07-12 13:10:00|1128|1126|1128|1126|1128.1|1126.1|1127.5|1125.5|517
1720790100000|2024-07-12 13:15:00|1128.1|1126.1|1127.4|1125.4|1128.1|1126.1|1127.3|1125.3|401
1720790400000|2024-07-12 13:20:00|1127.5|1125.5|1128.2|1126.2|1128.2|1126.2|1127.4|1125.4|851
1720790700000|2024-07-12 13:25:00|1128.1|1126.1|1128.7|1126.7|1128.7|1126.7|1128.1|1126.1|865
1720791000000|2024-07-12 13:30:00|1128|1127.5|1128.9|1128.4|1129.5|1129|1127.8|1127.3|5493
1720791300000|2024-07-12 13:35:00|1129|1128.5|1130.2|1129.7|1130.2|1129.7|1128.5|1128|2619
1720791600000|2024-07-12 13:40:00|1130.1|1129.6|1128.7|1128.2|1130.3|1129.8|1128.7|1128.2|1801
1720791900000|2024-07-12 13:45:00|1128.8|1128.3|1130.3|1129.8|1130.3|1129.8|1128.3|1127.8|1601
1720792200000|2024-07-12 13:50:00|1130.2|1129.7|1129.8|1129.3|1130.2|1129.7|1129.5|1129|1094
1720792500000|2024-07-12 13:55:00|1129.7|1129.2|1129.9|1129.4|1130|1129.5|1129.3|1128.8|990
1720792800000|2024-07-12 14:00:00|1130.3|1129.8|1130.4|1129.9|1130.5|1130|1129.5|1129|2064
1720793100000|2024-07-12 14:05:00|1130.5|1130|1131.2|1130.7|1131.5|1131|1130.5|1130|1066
1720793400000|2024-07-12 14:10:00|1131.1|1130.6|1131.9|1131.4|1132.4|1131.9|1130.9|1130.4|1956
1720793700000|2024-07-12 14:15:00|1131.8|1131.3|1131.7|1131.2|1132.1|1131.6|1131.3|1130.8|1672
1720794000000|2024-07-12 14:20:00|1131.6|1131.1|1131|1130.5|1131.8|1131.3|1130.5|1130|1045
1720794300000|2024-07-12 14:25:00|1130.9|1130.4|1131.4|1130.9|1131.5|1131|1130.8|1130.3|724
1720794600000|2024-07-12 14:30:00|1131.5|1131|1131.5|1131|1131.8|1131.3|1131.3|1130.8|1205
1720794900000|2024-07-12 14:35:00|1131.4|1130.9|1131.5|1131|1131.8|1131.3|1131.2|1130.7|564
1720795200000|2024-07-12 14:40:00|1131.6|1131.1|1130.7|1130.2|1131.7|1131.2|1130.6|1130.1|1166
1720795500000|2024-07-12 14:45:00|1130.6|1130.1|1130.4|1129.9|1130.8|1130.3|1130|1129.5|883
1720795800000|2024-07-12 14:50:00|1130.5|1130|1130.6|1130.1|1130.6|1130.1|1130|1129.5|914
1720796100000|2024-07-12 14:55:00|1130.5|1130|1130.6|1130.1|1130.7|1130.2|1129.8|1129.3|699
1720796400000|2024-07-12 15:00:00|1130.4|1129.9|1130.5|1130|1131.2|1130.7|1130.2|1129.7|904
1720796700000|2024-07-12 15:05:00|1130.6|1130.1|1131|1130.5|1131.2|1130.7|1130.4|1129.9|850
1720797000000|2024-07-12 15:10:00|1131.1|1130.6|1130.8|1130.3|1131.4|1130.9|1130.7|1130.2|1148
1720797300000|2024-07-12 15:15:00|1130.7|1130.2|1130|1129.5|1131|1130.5|1129.9|1129.4|931
1720797600000|2024-07-12 15:20:00|1130.1|1129.6|1129.9|1129.4|1130.3|1129.8|1129.6|1129.1|927
1720797900000|2024-07-12 15:25:00|1130|1129.5|1130.5|1130|1130.8|1130.3|1130|1129.5|1774
1720798200000|2024-07-12 15:30:00|1130.6|1130.1|1130.6|1130.1|1130.9|1130.4|1130.5|1130|1577
1720798500000|2024-07-12 15:35:00|1130.5|1130|1131|1130.5|1131|1130.5|1130.3|1129.8|1089
1720798800000|2024-07-12 15:40:00|1130.9|1130.4|1131.2|1130.7|1131.4|1130.9|1130.9|1130.4|1305
1720799100000|2024-07-12 15:45:00|1131.1|1130.6|1131.7|1131.2|1131.7|1131.2|1131.1|1130.6|796
1720799400000|2024-07-12 15:50:00|1131.8|1131.3|1131.7|1131.2|1132|1131.5|1131.4|1130.9|778
1720799700000|2024-07-12 15:55:00|1131.6|1131.1|1130.4|1129.9|1131.6|1131.1|1130.4|1129.9|481
1720800000000|2024-07-12 16:00:00|1130.3|1129.8|1130.7|1130.2|1130.9|1130.4|1130.3|1129.8|1061
1720800300000|2024-07-12 16:05:00|1130.6|1130.1|1129.1|1128.6|1130.6|1130.1|1129.1|1128.6|1456
1720800600000|2024-07-12 16:10:00|1129.2|1128.7|1129.6|1129.1|1129.8|1129.3|1129.2|1128.7|657
1720800900000|2024-07-12 16:15:00|1129.7|1129.2|1130.2|1129.7|1130.3|1129.8|1129.7|1129.2|372
1720801200000|2024-07-12 16:20:00|1130.1|1129.6|1130.4|1129.9|1130.4|1129.9|1129.9|1129.4|269
1720801500000|2024-07-12 16:25:00|1130.3|1129.8|1130.2|1129.7|1130.5|1130|1129.9|1129.4|149
1720801800000|2024-07-12 16:30:00|1130.1|1129.6|1130.3|1129.8|1130.5|1130|1130|1129.5|262
1720802100000|2024-07-12 16:35:00|1130.4|1129.9|1130.4|1129.9|1130.7|1130.2|1130.3|1129.8|220
1720802400000|2024-07-12 16:40:00|1130.5|1130|1130.4|1129.9|1130.7|1130.2|1130.3|1129.8|257
1720802700000|2024-07-12 16:45:00|1130.3|1129.8|1130.4|1129.9|1130.4|1129.9|1130.1|1129.6|173
1720803000000|2024-07-12 16:50:00|1130.3|1129.8|1130.8|1130.3|1130.9|1130.4|1130.3|1129.8|163
1720803300000|2024-07-12 16:55:00|1130.9|1130.4|1131.2|1130.7|1131.3|1130.8|1130.8|1130.3|310
1720803600000|2024-07-12 17:00:00|1131.3|1130.8|1130.4|1129.9|1131.3|1130.8|1130.3|1129.8|440
1720803900000|2024-07-12 17:05:00|1130.3|1129.8|1130.9|1130.4|1130.9|1130.4|1130.3|1129.8|325
1720804200000|2024-07-12 17:10:00|1131|1130.5|1130.8|1130.3|1131.3|1130.8|1130.8|1130.3|316
1720804500000|2024-07-12 17:15:00|1130.7|1130.2|1130.8|1130.3|1131.1|1130.6|1130.6|1130.1|389
1720804800000|2024-07-12 17:20:00|1130.7|1130.2|1131|1130.5|1131|1130.5|1130.6|1130.1|230
1720805100000|2024-07-12 17:25:00|1130.9|1130.4|1131.4|1130.9|1131.4|1130.9|1130.8|1130.3|179
1720805400000|2024-07-12 17:30:00|1131.3|1130.8|1131.5|1131|1131.5|1131|1131.1|1130.6|223
1720805700000|2024-07-12 17:35:00|1131.6|1131.1|1131.8|1131.3|1131.8|1131.3|1131.6|1131.1|104
1720806000000|2024-07-12 17:40:00|1131.7|1131.2|1132.2|1131.7|1132.4|1131.9|1131.7|1131.2|286
1720806300000|2024-07-12 17:45:00|1132.3|1131.8|1132.5|1132|1132.5|1132|1132.2|1131.7|130
1720806600000|2024-07-12 17:50:00|1132.4|1131.9|1132.7|1132.2|1132.7|1132.2|1132.3|1131.8|114
1720806900000|2024-07-12 17:55:00|1132.8|1132.3|1132.3|1131.8|1132.8|1132.3|1132.2|1131.7|250
1720807200000|2024-07-12 18:00:00|1132.2|1131.7|1132.3|1131.8|1132.3|1131.8|1132|1131.5|186
1720807500000|2024-07-12 18:05:00|1132.2|1131.7|1132.4|1131.9|1132.5|1132|1131.9|1131.4|342
1720807800000|2024-07-12 18:10:00|1132.5|1132|1132.2|1131.7|1132.6|1132.1|1132.1|1131.6|141
1720808100000|2024-07-12 18:15:00|1132.1|1131.6|1132|1131.5|1132.2|1131.7|1131.9|1131.4|201
1720808400000|2024-07-12 18:20:00|1132.1|1131.6|1131.6|1131.1|1132.1|1131.6|1131.5|1131|191
1720808700000|2024-07-12 18:25:00|1131.5|1131|1131.9|1131.4|1131.9|1131.4|1131.3|1130.8|259
1720809000000|2024-07-12 18:30:00|1131.8|1131.3|1131.5|1131|1131.9|1131.4|1131.5|1131|161
1720809300000|2024-07-12 18:35:00|1131.6|1131.1|1132.2|1131.7|1132.2|1131.7|1131.6|1131.1|267
1720809600000|2024-07-12 18:40:00|1132.1|1131.6|1132.1|1131.6|1132.3|1131.8|1132|1131.5|153
1720809900000|2024-07-12 18:45:00|1132.2|1131.7|1132.7|1132.2|1132.7|1132.2|1132.2|1131.7|446
1720810200000|2024-07-12 18:50:00|1132.6|1132.1|1132|1131.5|1132.6|1132.1|1132|1131.5|214
1720810500000|2024-07-12 18:55:00|1132.1|1131.6|1132.9|1132.4|1133|1132.5|1132.1|1131.6|889
1720810800000|2024-07-12 19:00:00|1132.8|1132.3|1132.6|1132.1|1132.9|1132.4|1132.4|1131.9|548
1720811100000|2024-07-12 19:05:00|1132.5|1132|1132.7|1132.2|1132.9|1132.4|1132.5|1132|901
1720811400000|2024-07-12 19:10:00|1132.6|1132.1|1132.2|1131.7|1132.8|1132.3|1132|1131.5|457
1720811700000|2024-07-12 19:15:00|1132.3|1131.8|1132|1131.5|1132.3|1131.8|1132|1131.5|267
1720812000000|2024-07-12 19:20:00|1132.1|1131.6|1132.1|1131.6|1132.3|1131.8|1132|1131.5|301
1720812300000|2024-07-12 19:25:00|1132.3|1131.8|1132.4|1131.9|1132.6|1132.1|1132.2|1131.7|186
1720812600000|2024-07-12 19:30:00|1132.3|1131.8|1131.7|1131.2|1132.3|1131.8|1131.1|1130.6|607
1720812900000|2024-07-12 19:35:00|1131.8|1131.3|1131|1130.5|1131.8|1131.3|1130.8|1130.3|464
1720813200000|2024-07-12 19:40:00|1130.9|1130.4|1130.5|1130|1131.1|1130.6|1130.2|1129.7|677
1720813500000|2024-07-12 19:45:00|1130.4|1129.9|1129.9|1129.4|1130.7|1130.2|1129.8|1129.3|626
1720813800000|2024-07-12 19:50:00|1129.7|1129.2|1129.5|1129|1129.8|1129.3|1128.9|1128.4|2640
1720814100000|2024-07-12 19:55:00|1129.4|1128.9|1129.6|1129.1|1129.6|1129.1|1128.9|1128.4|8884
1720814400000|2024-07-12 20:00:00|1129.4|1128.9|1129.9|1127.9|1130.2|1128.9|1129.4|1127.6|890
1720814700000|2024-07-12 20:05:00|1130|1128|1130.1|1128.1|1130.2|1128.2|1130|1128|63
1720815000000|2024-07-12 20:10:00|1130.2|1128.2|1130.1|1128.1|1130.2|1128.2|1130|1128|148
1720815300000|2024-07-12 20:15:00|1129.9|1127.9|1130.1|1128.1|1130.1|1128.1|1129.9|1127.9|18
1720815600000|2024-07-12 20:20:00|1130|1128|1130.1|1128.1|1130.1|1128.1|1130|1128|5
1720815900000|2024-07-12 20:25:00|1130|1128|1130|1128|1130|1128|1129.9|1127.9|3
1720816200000|2024-07-12 20:30:00|1130.2|1128.2|1130.2|1128.2|1130.2|1128.2|1130.2|1128.2|44
1720816500000|2024-07-12 20:35:00|1130|1128|1129.9|1127.9|1130|1128|1129.9|1127.9|8
1720816800000|2024-07-12 20:40:00|1130|1128|1129.9|1127.9|1130|1128|1129.9|1127.9|6
1720817100000|2024-07-12 20:45:00|1130.1|1128.1|1130|1128|1130.1|1128.1|1129.8|1127.8|24
1720817400000|2024-07-12 20:50:00|1129.9|1127.9|1129.7|1127.7|1129.9|1127.9|1129.6|1127.6|23
1720817700000|2024-07-12 20:55:00|1129.6|1127.6|1129.4|1127.4|1129.7|1127.7|1129.3|1127.3|51
1720994700000|2024-07-14 22:05:00|1130|1128|1127.2|1125.2|1130|1128|1127|1125|20
1720995000000|2024-07-14 22:10:00|||||||||2
1720995600000|2024-07-14 22:20:00|1127|1125|1127|1125|1127|1125|1127|1125|8
1720995900000|2024-07-14 22:25:00|1127.4|1125.4|1127.4|1125.4|1127.4|1125.4|1127.4|1125.4|1
1720997400000|2024-07-14 22:50:00|1127.5|1125.5|1127|1125|1127.5|1125.5|1127|1125|8
1720998000000|2024-07-14 23:00:00|1127.6|1125.6|1127.2|1125.2|1127.6|1125.6|1127.2|1125.2|2
1720998300000|2024-07-14 23:05:00|1127.6|1125.6|1127.6|1125.6|1127.6|1125.6|1127.6|1125.6|2
1720998600000|2024-07-14 23:10:00|||||||||1
1720998900000|2024-07-14 23:15:00|||||||||1
1720999200000|2024-07-14 23:20:00|1127.7|1125.7|1127.1|1125.1|1127.7|1125.7|1126.9|1124.9|14
1720999500000|2024-07-14 23:25:00|1127.4|1125.4|1127.1|1125.1|1127.4|1125.4|1127|1125|13
1720999800000|2024-07-14 23:30:00|1127|1125|1126.8|1124.8|1127|1125|1126.7|1124.7|16
1721000100000|2024-07-14 23:35:00|1127.2|1125.2|1127.3|1125.3|1127.5|1125.5|1126.9|1124.9|28
1721000400000|2024-07-14 23:40:00|1127.4|1125.4|1127.8|1125.8|1128|1126|1127.4|1125.4|20
1721000700000|2024-07-14 23:45:00|1127.5|1125.5|1127.2|1125.2|1127.7|1125.7|1127.2|1125.2|26
1721001000000|2024-07-14 23:50:00|1127.3|1125.3|1127.9|1125.9|1128|1126|1127.3|1125.3|21
1721001300000|2024-07-14 23:55:00|1127.7|1125.7|1128.3|1126.3|1128.5|1126.5|1127.7|1125.7|58
1721001600000|2024-07-15 00:00:00|1128|1126|1127.2|1125.2|1128.5|1126.5|1127.2|1125.2|59
1721001900000|2024-07-15 00:05:00|1127.3|1125.3|1126.6|1124.6|1127.7|1125.7|1126.3|1124.3|158
1721002200000|2024-07-15 00:10:00|1126.4|1124.4|1126.6|1124.6|1126.9|1124.9|1125.8|1123.8|261
1721002500000|2024-07-15 00:15:00|1126.9|1124.9|1126|1124|1126.9|1124.9|1126|1124|112
1721002800000|2024-07-15 00:20:00|1126.1|1124.1|1125.4|1123.4|1126.1|1124.1|1125.3|1123.3|84
1721003100000|2024-07-15 00:25:00|1125.3|1123.3|1125.8|1123.8|1125.8|1123.8|1125.3|1123.3|111
1721003400000|2024-07-15 00:30:00|1125.9|1123.9|1126.7|1124.7|1126.7|1124.7|1125.9|1123.9|74
1721003700000|2024-07-15 00:35:00|1126.8|1124.8|1127.1|1125.1|1127.4|1125.4|1126.7|1124.7|35
1721004000000|2024-07-15 00:40:00|1127|1125|1126|1124|1127|1125|1126|1124|13
1721004300000|2024-07-15 00:45:00|1126.3|1124.3|1128.3|1126.3|1128.3|1126.3|1126.3|1124.3|114
1721004600000|2024-07-15 00:50:00|1126.9|1124.9|1127|1125|1127|1125|1126.9|1124.9|3
1721004900000|2024-07-15 00:55:00|1126.8|1124.8|1125.8|1123.8|1126.8|1124.8|1125.6|1123.6|106
1721005200000|2024-07-15 01:00:00|1125.9|1123.9|1125.5|1123.5|1126.2|1124.2|1125.1|1123.1|285
1721005500000|2024-07-15 01:05:00|1125.8|1123.8|1125|1123|1125.8|1123.8|1125|1123|4
1721005800000|2024-07-15 01:10:00|1124.8|1122.8|1125.2|1123.2|1125.2|1123.2|1124.3|1122.3|112
1721006100000|2024-07-15 01:15:00|1124.8|1122.8|1123.1|1121.1|1125|1123|1123.1|1121.1|123
1721006400000|2024-07-15 01:20:00|1123.2|1121.2|1123.6|1121.6|1123.9|1121.9|1123|1121|177
1721006700000|2024-07-15 01:25:00|1123.5|1121.5|1122.7|1120.7|1123.6|1121.6|1122.6|1120.6|118
1721007000000|2024-07-15 01:30:00|1122.4|1120.4|1124.6|1122.6|1124.9|1122.9|1122.4|1120.4|114
1721007300000|2024-07-15 01:35:00|1125|1123|1125.3|1123.3|1125.4|1123.4|1124.5|1122.5|131
1721007600000|2024-07-15 01:40:00|1125.5|1123.5|1124.1|1122.1|1125.5|1123.5|1124.1|1122.1|76
1721007900000|2024-07-15 01:45:00|1123.8|1121.8|1124.3|1122.3|1124.5|1122.5|1123.6|1121.6|70
1721008200000|2024-07-15 01:50:00|1124.4|1122.4|1124.4|1122.4|1125|1123|1124.3|1122.3|130
1721008500000|2024-07-15 01:55:00|1124.5|1122.5|1124.2|1122.2|1124.6|1122.6|1123.8|1121.8|337
1721008800000|2024-07-15 02:00:00|1124.4|1122.4|1124.2|1122.2|1125.1|1123.1|1123.6|1121.6|88
1721009100000|2024-07-15 02:05:00|1124.1|1122.1|1124.5|1122.5|1124.8|1122.8|1124.1|1122.1|22
1721009400000|2024-07-15 02:10:00|1124.4|1122.4|1124.3|1122.3|1124.6|1122.6|1124.2|1122.2|16
1721009700000|2024-07-15 02:15:00|1123.8|1121.8|1123.2|1121.2|1124|1122|1122.9|1120.9|44
1721010000000|2024-07-15 02:20:00|1123|1121|1122.3|1120.3|1123|1121|1122.3|1120.3|34
1721010300000|2024-07-15 02:25:00|1122.5|1120.5|1123|1121|1123|1121|1122.5|1120.5|23
1721010600000|2024-07-15 02:30:00|1123.1|1121.1|1123.3|1121.3|1123.5|1121.5|1122.1|1120.1|96
1721010900000|2024-07-15 02:35:00|1123|1121|1123.7|1121.7|1123.7|1121.7|1123|1121|36
1721011200000|2024-07-15 02:40:00|1123.6|1121.6|1123.4|1121.4|1123.9|1121.9|1123.4|1121.4|27
1721011500000|2024-07-15 02:45:00|1123.9|1121.9|1124|1122|1124.2|1122.2|1123.7|1121.7|32
1721011800000|2024-07-15 02:50:00|1123.6|1121.6|1123.6|1121.6|1123.7|1121.7|1123.3|1121.3|18
1721012100000|2024-07-15 02:55:00|1123.4|1121.4|1123.1|1121.1|1123.5|1121.5|1123|1121|52
1721012400000|2024-07-15 03:00:00|1123|1121|1123.7|1121.7|1123.7|1121.7|1122.6|1120.6|29
1721012700000|2024-07-15 03:05:00|1123.9|1121.9|1123.9|1121.9|1123.9|1121.9|1123.3|1121.3|18
1721013000000|2024-07-15 03:10:00|1123.7|1121.7|1123.1|1121.1|1123.9|1121.9|1123.1|1121.1|10
1721013300000|2024-07-15 03:15:00|1123|1121|1123.2|1121.2|1123.4|1121.4|1123|1121|27
1721013600000|2024-07-15 03:20:00|1123.3|1121.3|1123.4|1121.4|1123.6|1121.6|1123.2|1121.2|29
1721013900000|2024-07-15 03:25:00|1123.3|1121.3|1123.1|1121.1|1123.3|1121.3|1122.8|1120.8|8
1721014200000|2024-07-15 03:30:00|1123.2|1121.2|1122.5|1120.5|1123.2|1121.2|1122.2|1120.2|28
1721014500000|2024-07-15 03:35:00|1122.3|1120.3|1122.2|1120.2|1122.5|1120.5|1122|1120|28
1721014800000|2024-07-15 03:40:00|1122.3|1120.3|1122|1120|1122.3|1120.3|1121.8|1119.8|38
1721015100000|2024-07-15 03:45:00|1121.8|1119.8|1122.3|1120.3|1122.4|1120.4|1121.8|1119.8|24
1721015400000|2024-07-15 03:50:00|1122.1|1120.1|1122.1|1120.1|1122.3|1120.3|1122|1120|19
1721015700000|2024-07-15 03:55:00|1122|1120|1122.3|1120.3|1122.3|1120.3|1121.9|1119.9|14
1721016000000|2024-07-15 04:00:00|1122.4|1120.4|1122.1|1120.1|1122.4|1120.4|1122.1|1120.1|40
1721016300000|2024-07-15 04:05:00|1122|1120|1122.4|1120.4|1122.5|1120.5|1122|1120|12
1721016600000|2024-07-15 04:10:00|1122.3|1120.3|1122.3|1120.3|1122.4|1120.4|1122|1120|13
1721016900000|2024-07-15 04:15:00|1122.2|1120.2|1122.1|1120.1|1122.2|1120.2|1121.9|1119.9|8
1721017200000|2024-07-15 04:20:00|1122.2|1120.2|1122.4|1120.4|1122.6|1120.6|1122.1|1120.1|19
1721017500000|2024-07-15 04:25:00|1122.3|1120.3|1122.2|1120.2|1122.4|1120.4|1122.2|1120.2|15
1721017800000|2024-07-15 04:30:00|1122.1|1120.1|1122.8|1120.8|1122.8|1120.8|1121.9|1119.9|42
1721018100000|2024-07-15 04:35:00|1122.7|1120.7|1122.7|1120.7|1122.8|1120.8|1122.6|1120.6|20
1721018400000|2024-07-15 04:40:00|1122.6|1120.6|1122.9|1120.9|1122.9|1120.9|1122.6|1120.6|24
1721018700000|2024-07-15 04:45:00|1122.8|1120.8|1122.8|1120.8|1123.1|1121.1|1122.7|1120.7|52
1721019000000|2024-07-15 04:50:00|1122.9|1120.9|1123.2|1121.2|1123.2|1121.2|1122.9|1120.9|21
1721019300000|2024-07-15 04:55:00|1123.3|1121.3|1123.2|1121.2|1123.4|1121.4|1123|1121|30
1721019600000|2024-07-15 05:00:00|1123|1121|1122.9|1120.9|1123.2|1121.2|1122.7|1120.7|71
1721019900000|2024-07-15 05:05:00|1122.8|1120.8|1123|1121|1123|1121|1122.5|1120.5|15
1721020200000|2024-07-15 05:10:00|1123.1|1121.1|1122.9|1120.9|1123.5|1121.5|1122.9|1120.9|13
1721020500000|2024-07-15 05:15:00|1123.1|1121.1|1123|1121|1123.1|1121.1|1123|1121|8
1721020800000|2024-07-15 05:20:00|1123.1|1121.1|1123.8|1121.8|1124|1122|1123.1|1121.1|41
1721021100000|2024-07-15 05:25:00|1123.7|1121.7|1124.2|1122.2|1124.4|1122.4|1123.7|1121.7|47
1721021400000|2024-07-15 05:30:00|1124.1|1122.1|1123.7|1121.7|1124.5|1122.5|1123.5|1121.5|96
1721021700000|2024-07-15 05:35:00|1123.8|1121.8|1123.8|1121.8|1123.8|1121.8|1123.5|1121.5|129
1721022000000|2024-07-15 05:40:00|1123.9|1121.9|1124.3|1122.3|1124.6|1122.6|1123.9|1121.9|73
1721022300000|2024-07-15 05:45:00|1124.2|1122.2|1124.3|1122.3|1124.4|1122.4|1124|1122|31
1721022600000|2024-07-15 05:50:00|1124.2|1122.2|1124.2|1122.2|1124.3|1122.3|1124.1|1122.1|23
1721022900000|2024-07-15 05:55:00|1124.3|1122.3|1124.1|1122.1|1124.4|1122.4|1124.1|1122.1|20
1721023200000|2024-07-15 06:00:00|1124|1122|1123.6|1121.6|1124|1122|1123.6|1121.6|18
1721023500000|2024-07-15 06:05:00|1123.8|1121.8|1124|1122|1124.2|1122.2|1123.8|1121.8|73
1721023800000|2024-07-15 06:10:00|1123.9|1121.9|1124|1122|1124.5|1122.5|1123.9|1121.9|98
1721024100000|2024-07-15 06:15:00|1123.9|1121.9|1123.3|1121.3|1123.9|1121.9|1123.1|1121.1|16
1721024400000|2024-07-15 06:20:00|1123.2|1121.2|1123.2|1121.2|1123.4|1121.4|1123.1|1121.1|25
1721024700000|2024-07-15 06:25:00|1123.1|1121.1|1122.5|1120.5|1123.3|1121.3|1122.5|1120.5|69
1721025000000|2024-07-15 06:30:00|1122.7|1120.7|1122.7|1120.7|1122.8|1120.8|1122.5|1120.5|54
1721025300000|2024-07-15 06:35:00|1122.6|1120.6|1122.4|1120.4|1122.6|1120.6|1122.3|1120.3|42
1721025600000|2024-07-15 06:40:00|1122.3|1120.3|1122.5|1120.5|1122.6|1120.6|1122.3|1120.3|124
1721025900000|2024-07-15 06:45:00|1122.6|1120.6|1122.4|1120.4|1122.8|1120.8|1122.3|1120.3|77
1721026200000|2024-07-15 06:50:00|1122.3|1120.3|1122.5|1120.5|1122.5|1120.5|1122.1|1120.1|40
1721026500000|2024-07-15 06:55:00|1122.4|1120.4|1122.7|1120.7|1122.7|1120.7|1122.2|1120.2|48
1721026800000|2024-07-15 07:00:00|1122.6|1120.6|1122.5|1120.5|1123.2|1121.2|1122.3|1120.3|232
1721027100000|2024-07-15 07:05:00|1122.6|1120.6|1121.5|1119.5|1122.6|1120.6|1121.5|1119.5|242
1721027400000|2024-07-15 07:10:00|1121.4|1119.4|1121.4|1119.4|1121.6|1119.6|1121.3|1119.3|170
1721027700000|2024-07-15 07:15:00|1121.5|1119.5|1121.8|1119.8|1122|1120|1121.4|1119.4|177
1721028000000|2024-07-15 07:20:00|1121.7|1119.7|1122.3|1120.3|1122.4|1120.4|1121.6|1119.6|109
1721028300000|2024-07-15 07:25:00|1122.2|1120.2|1122.4|1120.4|1122.8|1120.8|1122.2|1120.2|89
1721028600000|2024-07-15 07:30:00|1122.3|1120.3|1122.2|1120.2|1122.7|1120.7|1121.9|1119.9|134
1721028900000|2024-07-15 07:35:00|1122.3|1120.3|1122.9|1120.9|1122.9|1120.9|1122.3|1120.3|196
1721029200000|2024-07-15 07:40:00|1122.8|1120.8|1122.7|1120.7|1122.9|1120.9|1122.6|1120.6|146
1721029500000|2024-07-15 07:45:00|1122.8|1120.8|1123.4|1121.4|1123.5|1121.5|1122.7|1120.7|406
1721029800000|2024-07-15 07:50:00|1123.5|1121.5|1123.3|1121.3|1123.7|1121.7|1123.2|1121.2|299
1721030100000|2024-07-15 07:55:00|1123.5|1121.5|1123.6|1121.6|1123.6|1121.6|1123.2|1121.2|135
1721030400000|2024-07-15 08:00:00|1123.8|1121.8|1123.8|1121.8|1123.9|1121.9|1123.6|1121.6|165
1721030700000|2024-07-15 08:05:00|1123.9|1121.9|1124.8|1122.8|1124.8|1122.8|1123.6|1121.6|333
1721031000000|2024-07-15 08:10:00|1124.7|1122.7|1124.6|1122.6|1125|1123|1124.5|1122.5|174
1721031300000|2024-07-15 08:15:00|1124.7|1122.7|1125|1123|1125|1123|1124.4|1122.4|393
1721031600000|2024-07-15 08:20:00|1124.9|1122.9|1124.6|1122.6|1125|1123|1124.5|1122.5|57
1721031900000|2024-07-15 08:25:00|1124.7|1122.7|1124.4|1122.4|1124.7|1122.7|1124.4|1122.4|44
1721032200000|2024-07-15 08:30:00|1124.3|1122.3|1124.8|1122.8|1124.9|1122.9|1124.3|1122.3|189
1721032500000|2024-07-15 08:35:00|1124.9|1122.9|1125.2|1123.2|1125.3|1123.3|1124.9|1122.9|85
1721032800000|2024-07-15 08:40:00|1125.1|1123.1|1125.1|1123.1|1125.1|1123.1|1124.9|1122.9|74
1721033100000|2024-07-15 08:45:00|1125.2|1123.2|1124.9|1122.9|1125.2|1123.2|1124.9|1122.9|182
1721033400000|2024-07-15 08:50:00|1124.8|1122.8|1124.9|1122.9|1125|1123|1124.8|1122.8|51
1721033700000|2024-07-15 08:55:00|1125|1123|1124.9|1122.9|1125.1|1123.1|1124.9|1122.9|60
1721034000000|2024-07-15 09:00:00|1125|1123|1125.1|1123.1|1125.1|1123.1|1124.9|1122.9|101
1721034300000|2024-07-15 09:05:00|1124.9|1122.9|1125|1123|1125|1123|1124.7|1122.7|42
1721034600000|2024-07-15 09:10:00|1124.9|1122.9|1125|1123|1125|1123|1124.9|1122.9|24
1721034900000|2024-07-15 09:15:00|1124.9|1122.9|1124.9|1122.9|1125|1123|1124.9|1122.9|120
1721035200000|2024-07-15 09:20:00|1125|1123|1124.5|1122.5|1125|1123|1124.5|1122.5|139
1721035500000|2024-07-15 09:25:00|1124.4|1122.4|1124.4|1122.4|1124.4|1122.4|1124.1|1122.1|185
1721035800000|2024-07-15 09:30:00|1124.2|1122.2|1124|1122|1124.2|1122.2|1123.9|1121.9|32
1721036100000|2024-07-15 09:35:00|1123.8|1121.8|1123.8|1121.8|1123.9|1121.9|1123.6|1121.6|102
1721036400000|2024-07-15 09:40:00|1123.7|1121.7|1123.8|1121.8|1123.9|1121.9|1123.6|1121.6|63
1721036700000|2024-07-15 09:45:00|1123.7|1121.7|1123.5|1121.5|1123.8|1121.8|1123.5|1121.5|54
1721037000000|2024-07-15 09:50:00|1123.4|1121.4|1123.2|1121.2|1123.4|1121.4|1123.1|1121.1|113
1721037300000|2024-07-15 09:55:00|1123.3|1121.3|1123.7|1121.7|1123.7|1121.7|1123.2|1121.2|135
1721037600000|2024-07-15 10:00:00|1123.8|1121.8|1123.6|1121.6|1123.9|1121.9|1123.6|1121.6|113
1721037900000|2024-07-15 10:05:00|1123.5|1121.5|1123.6|1121.6|1123.7|1121.7|1123.4|1121.4|85
1721038200000|2024-07-15 10:10:00|1123.7|1121.7|1124.1|1122.1|1124.2|1122.2|1123.7|1121.7|80
1721038500000|2024-07-15 10:15:00|1124.2|1122.2|1124.1|1122.1|1124.5|1122.5|1124.1|1122.1|137
1721038800000|2024-07-15 10:20:00|1124.2|1122.2|1124.2|1122.2|1124.2|1122.2|1124|1122|64
1721039100000|2024-07-15 10:25:00|1124.1|1122.1|1123.9|1121.9|1124.1|1122.1|1123.8|1121.8|37
1721039400000|2024-07-15 10:30:00|1124|1122|1124.3|1122.3|1124.3|1122.3|1124|1122|89
1721039700000|2024-07-15 10:35:00|1124.2|1122.2|1124|1122|1124.2|1122.2|1123.8|1121.8|52
1721040000000|2024-07-15 10:40:00|1123.9|1121.9|1124|1122|1124.1|1122.1|1123.9|1121.9|44
1721040300000|2024-07-15 10:45:00|1123.9|1121.9|1123.9|1121.9|1124|1122|1123.8|1121.8|33
1721040600000|2024-07-15 10:50:00|1124|1122|1124.1|1122.1|1124.1|1122.1|1124|1122|56
1721040900000|2024-07-15 10:55:00|1124.2|1122.2|1124.4|1122.4|1124.4|1122.4|1124|1122|87
1721041200000|2024-07-15 11:00:00|1124.5|1122.5|1124.6|1122.6|1124.7|1122.7|1124.5|1122.5|81
1721041500000|2024-07-15 11:05:00|1124.7|1122.7|1124.9|1122.9|1124.9|1122.9|1124.7|1122.7|81
1721041800000|2024-07-15 11:10:00|1125|1123|1124.5|1122.5|1125|1123|1124.5|1122.5|58
1721042100000|2024-07-15 11:15:00|1124.8|1122.8|1124.7|1122.7|1124.9|1122.9|1124.6|1122.6|83
1721042400000|2024-07-15 11:20:00|1124.8|1122.8|1124.6|1122.6|1124.9|1122.9|1124.6|1122.6|93
1721042700000|2024-07-15 11:25:00|1124.7|1122.7|1124.5|1122.5|1124.8|1122.8|1124.5|1122.5|114
1721043000000|2024-07-15 11:30:00|1124.6|1122.6|1124.9|1122.9|1125.1|1123.1|1124.6|1122.6|40
1721043300000|2024-07-15 11:35:00|1124.8|1122.8|1124.7|1122.7|1124.8|1122.8|1124.7|1122.7|32
1721043600000|2024-07-15 11:40:00|1124.6|1122.6|1124.3|1122.3|1124.6|1122.6|1124.3|1122.3|43
1721043900000|2024-07-15 11:45:00|1124.2|1122.2|1124.2|1122.2|1124.4|1122.4|1124.2|1122.2|13
1721044200000|2024-07-15 11:50:00|1124.3|1122.3|1124.5|1122.5|1124.6|1122.6|1124.2|1122.2|57
1721044500000|2024-07-15 11:55:00|1124.1|1122.1|1124.1|1122.1|1124.2|1122.2|1124|1122|28
1721044800000|2024-07-15 12:00:00|1124|1122|1123.9|1121.9|1124|1122|1123.5|1121.5|64
1721045100000|2024-07-15 12:05:00|1124|1122|1124.3|1122.3|1124.5|1122.5|1124|1122|62
1721045400000|2024-07-15 12:10:00|1124.4|1122.4|1124.4|1122.4|1124.6|1122.6|1124.2|1122.2|247
1721045700000|2024-07-15 12:15:00|1124.5|1122.5|1123.8|1121.8|1124.5|1122.5|1123.7|1121.7|257
1721046000000|2024-07-15 12:20:00|1123.7|1121.7|1123.7|1121.7|1124|1122|1123.7|1121.7|113
1721046300000|2024-07-15 12:25:00|1123.8|1121.8|1123.8|1121.8|1123.8|1121.8|1123.6|1121.6|98
1721046600000|2024-07-15 12:30:00|1123.9|1121.9|1123.2|1121.2|1124|1122|1123|1121|296
1721046900000|2024-07-15 12:35:00|1123.3|1121.3|1122.8|1120.8|1123.5|1121.5|1122.8|1120.8|116
1721047200000|2024-07-15 12:40:00|1122.9|1120.9|1122.6|1120.6|1122.9|1120.9|1122.3|1120.3|390
1721047500000|2024-07-15 12:45:00|1122.7|1120.7|1122.5|1120.5|1122.8|1120.8|1122.3|1120.3|88
1721047800000|2024-07-15 12:50:00|1122.4|1120.4|1122.7|1120.7|1122.7|1120.7|1122.3|1120.3|56
1721048100000|2024-07-15 12:55:00|1122.8|1120.8|1122.8|1120.8|1122.9|1120.9|1122.5|1120.5|80
1721048400000|2024-07-15 13:00:00|1122.7|1120.7|1123.4|1121.4|1123.5|1121.5|1122.7|1120.7|164
1721048700000|2024-07-15 13:05:00|1123.5|1121.5|1123|1121|1123.5|1121.5|1123|1121|126
1721049000000|2024-07-15 13:10:00|1123.1|1121.1|1122.7|1120.7|1123.2|1121.2|1122.5|1120.5|201
1721049300000|2024-07-15 13:15:00|1122.8|1120.8|1122.9|1120.9|1123.3|1121.3|1122.7|1120.7|186
1721049600000|2024-07-15 13:20:00|1123|1121|1123|1121|1123.1|1121.1|1122.9|1120.9|100
1721049900000|2024-07-15 13:25:00|1122.9|1120.9|1123.3|1121.3|1123.4|1121.4|1122.9|1120.9|409
1721050200000|2024-07-15 13:30:00|1122.6|1122.1|1120.6|1120.1|1122.7|1122.2|1120.4|1119.9|3100
1721050500000|2024-07-15 13:35:00|1120.7|1120.2|1120.4|1119.9|1120.7|1120.2|1119.5|1119|1986
1721050800000|2024-07-15 13:40:00|1120.5|1120|1120.2|1119.7|1121.1|1120.6|1119.9|1119.4|1553
1721051100000|2024-07-15 13:45:00|1120.3|1119.8|1120.3|1119.8|1120.9|1120.4|1119.3|1118.8|1427
1721051400000|2024-07-15 13:50:00|1120.5|1120|1120.6|1120.1|1121|1120.5|1119.5|1119|1104
1721051700000|2024-07-15 13:55:00|1120.5|1120|1120.5|1120|1120.8|1120.3|1119.6|1119.1|999
1721052000000|2024-07-15 14:00:00|1120.4|1119.9|1121|1120.5|1121.1|1120.6|1120.4|1119.9|809
1721052300000|2024-07-15 14:05:00|1120.9|1120.4|1121.5|1121|1121.5|1121|1120.8|1120.3|794
1721052600000|2024-07-15 14:10:00|1121.6|1121.1|1120.4|1119.9|1121.6|1121.1|1120.4|1119.9|436
1721052900000|2024-07-15 14:15:00|1120.5|1120|1121|1120.5|1121|1120.5|1120.1|1119.6|462
1721053200000|2024-07-15 14:20:00|1120.9|1120.4|1120.5|1120|1121.1|1120.6|1120.2|1119.7|2117
1721053500000|2024-07-15 14:25:00|1120.6|1120.1|1120.6|1120.1|1120.6|1120.1|1120.1|1119.6|296
1721053800000|2024-07-15 14:30:00|1120.5|1120|1120.6|1120.1|1121|1120.5|1120.3|1119.8|540
1721054100000|2024-07-15 14:35:00|1120.7|1120.2|1120.5|1120|1120.9|1120.4|1120.3|1119.8|496
1721054400000|2024-07-15 14:40:00|1120.6|1120.1|1120|1119.5|1120.7|1120.2|1119.8|1119.3|739
1721054700000|2024-07-15 14:45:00|1119.9|1119.4|1120.3|1119.8|1120.4|1119.9|1119.7|1119.2|528
1721055000000|2024-07-15 14:50:00|1120.2|1119.7|1121.1|1120.6|1121.1|1120.6|1120.1|1119.6|705
1721055300000|2024-07-15 14:55:00|1121|1120.5|1121.1|1120.6|1121.4|1120.9|1120.7|1120.2|641
1721055600000|2024-07-15 15:00:00|1121.2|1120.7|1121.7|1121.2|1122|1121.5|1121.2|1120.7|700
1721055900000|2024-07-15 15:05:00|1121.8|1121.3|1121.9|1121.4|1122.2|1121.7|1121.7|1121.2|421
1721056200000|2024-07-15 15:10:00|1122|1121.5|1122.5|1122|1122.5|1122|1122|1121.5|341
1721056500000|2024-07-15 15:15:00|1122.4|1121.9|1122.4|1121.9|1122.5|1122|1122.1|1121.6|374
1721056800000|2024-07-15 15:20:00|1122.3|1121.8|1122.3|1121.8|1122.9|1122.4|1122.3|1121.8|670
1721057100000|2024-07-15 15:25:00|1122.4|1121.9|1122.1|1121.6|1122.7|1122.2|1121.9|1121.4|1005
1721057400000|2024-07-15 15:30:00|1122.2|1121.7|1121.3|1120.8|1122.2|1121.7|1121.3|1120.8|715
1721057700000|2024-07-15 15:35:00|1121.2|1120.7|1122.6|1122.1|1122.6|1122.1|1121.2|1120.7|542
1721058000000|2024-07-15 15:40:00|1122.7|1122.2|1122.1|1121.6|1122.9|1122.4|1122.1|1121.6|349
1721058300000|2024-07-15 15:45:00|1122.2|1121.7|1122|1121.5|1122.3|1121.8|1121.5|1121|317
1721058600000|2024-07-15 15:50:00|1122.1|1121.6|1121.9|1121.4|1122.2|1121.7|1121.7|1121.2|318
1721058900000|2024-07-15 15:55:00|1121.8|1121.3|1121.8|1121.3|1122|1121.5|1121.6|1121.1|218
1721059200000|2024-07-15 16:00:00|1121.7|1121.2|1121.1|1120.6|1121.7|1121.2|1121.1|1120.6|607
1721059500000|2024-07-15 16:05:00|1121|1120.5|1121|1120.5|1121.2|1120.7|1120.6|1120.1|644
1721059800000|2024-07-15 16:10:00|1121.1|1120.6|1120.3|1119.8|1121.1|1120.6|1120.2|1119.7|541
1721060100000|2024-07-15 16:15:00|1120.4|1119.9|1119.8|1119.3|1120.5|1120|1119.8|1119.3|446
1721060400000|2024-07-15 16:20:00|1119.9|1119.4|1120.3|1119.8|1120.3|1119.8|1119.3|1118.8|570
1721060700000|2024-07-15 16:25:00|1120.2|1119.7|1120|1119.5|1120.2|1119.7|1119.8|1119.3|417
1721061000000|2024-07-15 16:30:00|1119.9|1119.4|1119.7|1119.2|1120|1119.5|1119.6|1119.1|286
1721061300000|2024-07-15 16:35:00|1119.8|1119.3|1119.3|1118.8|1119.9|1119.4|1119.2|1118.7|380
1721061600000|2024-07-15 16:40:00|1119.2|1118.7|1119.1|1118.6|1120.8|1120.3|1118.9|1118.4|1495
1721061900000|2024-07-15 16:45:00|1119.2|1118.7|1118.6|1118.1|1119.2|1118.7|1118.4|1117.9|1150
1721062200000|2024-07-15 16:50:00|1118.5|1118|1118.4|1117.9|1118.8|1118.3|1118|1117.5|840
1721062500000|2024-07-15 16:55:00|1118.5|1118|1118.8|1118.3|1118.9|1118.4|1118.3|1117.8|627
1721062800000|2024-07-15 17:00:00|1118.7|1118.2|1116.9|1116.4|1118.7|1118.2|1116.6|1116.1|939
1721063100000|2024-07-15 17:05:00|1116.8|1116.3|1117.7|1117.2|1117.7|1117.2|1116.8|1116.3|604
1721063400000|2024-07-15 17:10:00|1117.6|1117.1|1117.4|1116.9|1117.6|1117.1|1117.2|1116.7|304
1721063700000|2024-07-15 17:15:00|1117.5|1117|1117.7|1117.2|1117.8|1117.3|1117|1116.5|453
1721064000000|2024-07-15 17:20:00|1117.6|1117.1|1118.1|1117.6|1118.1|1117.6|1117.2|1116.7|437
1721064300000|2024-07-15 17:25:00|1118|1117.5|1117.2|1116.7|1118.1|1117.6|1116.9|1116.4|476
1721064600000|2024-07-15 17:30:00|1117.1|1116.6|1116.2|1115.7|1117.1|1116.6|1116|1115.5|437
1721064900000|2024-07-15 17:35:00|1116.3|1115.8|1116.1|1115.6|1116.7|1116.2|1116|1115.5|284
1721065200000|2024-07-15 17:40:00|1116.2|1115.7|1116.1|1115.6|1116.4|1115.9|1116|1115.5|251
1721065500000|2024-07-15 17:45:00|1116|1115.5|1116|1115.5|1116.2|1115.7|1115.7|1115.2|304
1721065800000|2024-07-15 17:50:00|1115.9|1115.4|1116.3|1115.8|1116.7|1116.2|1115.8|1115.3|357
1721066100000|2024-07-15 17:55:00|1116.4|1115.9|1116.1|1115.6|1116.5|1116|1116.1|1115.6|267
1721066400000|2024-07-15 18:00:00|1116.2|1115.7|1116.6|1116.1|1116.7|1116.2|1115.9|1115.4|370
1721066700000|2024-07-15 18:05:00|1116.7|1116.2|1116.3|1115.8|1116.7|1116.2|1116.1|1115.6|359
1721067000000|2024-07-15 18:10:00|1116.4|1115.9|1116.3|1115.8|1116.4|1115.9|1115.7|1115.2|301
1721067300000|2024-07-15 18:15:00|1116.2|1115.7|1115.9|1115.4|1116.2|1115.7|1115.9|1115.4|138
1721067600000|2024-07-15 18:20:00|1116|1115.5|1116.9|1116.4|1117|1116.5|1116|1115.5|215
1721067900000|2024-07-15 18:25:00|1116.8|1116.3|1116.8|1116.3|1117|1116.5|1116.6|1116.1|209
1721068200000|2024-07-15 18:30:00|1116.7|1116.2|1117.5|1117|1117.6|1117.1|1116.7|1116.2|370
1721068500000|2024-07-15 18:35:00|1117.6|1117.1|1117.4|1116.9|1117.7|1117.2|1116.8|1116.3|532
1721068800000|2024-07-15 18:40:00|1117.5|1117|1117.3|1116.8|1117.5|1117|1117.1|1116.6|301
1721069100000|2024-07-15 18:45:00|1117.4|1116.9|1117.6|1117.1|1117.7|1117.2|1117.2|1116.7|368
1721069400000|2024-07-15 18:50:00|1117.5|1117|1117.6|1117.1|1117.6|1117.1|1117.4|1116.9|339
1721069700000|2024-07-15 18:55:00|1117.4|1116.9|1117.7|1117.2|1117.8|1117.3|1117.2|1116.7|293
1721070000000|2024-07-15 19:00:00|1117.6|1117.1|1117.4|1116.9|1117.6|1117.1|1117.1|1116.6|138
1721070300000|2024-07-15 19:05:00|1117.3|1116.8|1117.5|1117|1117.6|1117.1|1117.1|1116.6|154
1721070600000|2024-07-15 19:10:00|1117.4|1116.9|1117.7|1117.2|1117.9|1117.4|1117.4|1116.9|409
1721070900000|2024-07-15 19:15:00|1117.6|1117.1|1117.9|1117.4|1118|1117.5|1117.5|1117|109
1721071200000|2024-07-15 19:20:00|1118|1117.5|1118|1117.5|1118|1117.5|1117.6|1117.1|176
1721071500000|2024-07-15 19:25:00|1117.9|1117.4|1117.4|1116.9|1117.9|1117.4|1117.3|1116.8|150
1721071800000|2024-07-15 19:30:00|1117.5|1117|1117.3|1116.8|1117.5|1117|1117.2|1116.7|174
1721072100000|2024-07-15 19:35:00|1117.2|1116.7|1117.1|1116.6|1117.4|1116.9|1117|1116.5|433
1721072400000|2024-07-15 19:40:00|1117.2|1116.7|1116.9|1116.4|1117.4|1116.9|1116.7|1116.2|450
1721072700000|2024-07-15 19:45:00|1116.8|1116.3|1116.4|1115.9|1116.9|1116.4|1116.3|1115.8|714
1721073000000|2024-07-15 19:50:00|1116.3|1115.8|1116.3|1115.8|1116.5|1116|1115.4|1114.9|2143
1721073300000|2024-07-15 19:55:00|1116.2|1115.7|1116.9|1116.4|1116.9|1116.4|1115.8|1115.3|7559
1721073600000|2024-07-15 20:00:00|1117.6|1115.6|1117.3|1115.3|1117.7|1115.7|1117.3|1115.3|820
1721073900000|2024-07-15 20:05:00|1117.2|1115.2|1117.2|1115.2|1117.4|1115.4|1117.2|1115.2|78
1721074200000|2024-07-15 20:10:00|1117.3|1115.3|1117.1|1115.1|1117.5|1115.5|1117|1115|87
1721074500000|2024-07-15 20:15:00|1117|1115|1117.1|1115.1|1117.2|1115.2|1116.9|1114.9|89
1721074800000|2024-07-15 20:20:00|1117|1115|1117|1115|1117|1115|1117|1115|17
1721075100000|2024-07-15 20:25:00|1117.1|1115.1|1117.2|1115.2|1117.2|1115.2|1117.1|1115.1|38
1721075400000|2024-07-15 20:30:00|1117.3|1115.3|1117.4|1115.4|1117.4|1115.4|1117.3|1115.3|8
1721075700000|2024-07-15 20:35:00|1117.5|1115.5|1117.2|1115.2|1117.5|1115.5|1117.2|1115.2|43
1721076000000|2024-07-15 20:40:00|1117.3|1115.3|1117.3|1115.3|1117.3|1115.3|1117.3|1115.3|17
1721076300000|2024-07-15 20:45:00|||||||||3
1721076600000|2024-07-15 20:50:00|1117.1|1115.1|1117.4|1115.4|1117.4|1115.4|1117.1|1115.1|11
1721076900000|2024-07-15 20:55:00|1117.3|1115.3|1117.3|1115.3|1117.3|1115.3|1117.3|1115.3|3
1721080800000|2024-07-15 22:00:00|1117.4|1115.4|1117.8|1115.8|1117.9|1115.9|1117.4|1115.4|0
1721081100000|2024-07-15 22:05:00|1117.9|1115.9|1117.9|1115.9|1118|1116|1117.8|1115.8|0
1721081400000|2024-07-15 22:10:00|1118|1116|1118|1116|1118.1|1116.1|1117.9|1115.9|0
1721081700000|2024-07-15 22:15:00|1118.1|1116.1|1118.2|1116.2|1118.2|1116.2|1118|1116|0
1721082000000|2024-07-15 22:20:00|1118.3|1116.3|1118.4|1116.4|1118.4|1116.4|1118.3|1116.3|0
1721082300000|2024-07-15 22:25:00|1118.3|1116.3|1118.4|1116.4|1118.5|1116.5|1118.3|1116.3|0
1721082600000|2024-07-15 22:30:00|1118.3|1116.3|1118.1|1116.1|1118.3|1116.3|1117.9|1115.9|0
1721082900000|2024-07-15 22:35:00|1118.2|1116.2|1117.9|1115.9|1118.2|1116.2|1117.9|1115.9|0
1721083200000|2024-07-15 22:40:00|1118|1116|1118|1116|1118.1|1116.1|1117.9|1115.9|0
1721083500000|2024-07-15 22:45:00|1118.1|1116.1|1118.1|1116.1|1118.1|1116.1|1118|1116|0
1721083800000|2024-07-15 22:50:00|1118|1116|1118.1|1116.1|1118.1|1116.1|1118|1116|0
1721084100000|2024-07-15 22:55:00|1118|1116|1118|1116|1118|1116|1117.9|1115.9|0
1721084400000|2024-07-15 23:00:00|1118.1|1116.1|1118|1116|1118.1|1116.1|1118|1116|0
1721084700000|2024-07-15 23:05:00|1118.1|1116.1|1118.1|1116.1|1118.2|1116.2|1118.1|1116.1|0
1721085000000|2024-07-15 23:10:00|1118.2|1116.2|1118.2|1116.2|1118.2|1116.2|1118.1|1116.1|0
1721085300000|2024-07-15 23:15:00|1118.3|1116.3|1118.2|1116.2|1118.3|1116.3|1118.1|1116.1|0
1721085600000|2024-07-15 23:20:00|1118.1|1116.1|1118.1|1116.1|1118.2|1116.2|1118.1|1116.1|0
1721085900000|2024-07-15 23:25:00|1118.2|1116.2|1118.2|1116.2|1118.2|1116.2|1118.1|1116.1|0
1721086200000|2024-07-15 23:30:00|1118.1|1116.1|1118.2|1116.2|1118.3|1116.3|1118.1|1116.1|0
1721086500000|2024-07-15 23:35:00|1118.3|1116.3|1118.3|1116.3|1118.3|1116.3|1118.2|1116.2|0
1721086800000|2024-07-15 23:40:00|1118.2|1116.2|1118.3|1116.3|1118.3|1116.3|1118.2|1116.2|0
1721087100000|2024-07-15 23:45:00|1118.2|1116.2|1118.2|1116.2|1118.3|1116.3|1118.2|1116.2|0
1721087400000|2024-07-15 23:50:00|1118.1|1116.1|1118|1116|1118.1|1116.1|1118|1116|0
1721087700000|2024-07-15 23:55:00|1118.1|1116.1|1118|1116|1118.1|1116.1|1118|1116|0
1721088000000|2024-07-16 00:00:00|1118.6|1116.6|1118.6|1116.6|1118.6|1116.6|1118.1|1116.1|15
1721088300000|2024-07-16 00:05:00|1118.4|1116.4|1117.8|1115.8|1118.6|1116.6|1117.3|1115.3|84
1721088600000|2024-07-16 00:10:00|1117.9|1115.9|1119.3|1117.3|1119.3|1117.3|1117.9|1115.9|54
1721088900000|2024-07-16 00:15:00|1119|1117|1118.3|1116.3|1119|1117|1118|1116|64
1721089200000|2024-07-16 00:20:00|1118.4|1116.4|1118.7|1116.7|1118.7|1116.7|1118.4|1116.4|10
1721089500000|2024-07-16 00:25:00|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1
1721089800000|2024-07-16 00:30:00|1118.7|1116.7|1117.9|1115.9|1118.8|1116.8|1117.8|1115.8|25
1721090400000|2024-07-16 00:40:00|1117.7|1115.7|1117.7|1115.7|1117.9|1115.9|1117.6|1115.6|10
1721090700000|2024-07-16 00:45:00|1118.1|1116.1|1118.9|1116.9|1118.9|1116.9|1118.1|1116.1|40
1721091000000|2024-07-16 00:50:00|1119|1117|1118.6|1116.6|1119.1|1117.1|1118.6|1116.6|55
1721091300000|2024-07-16 00:55:00|1118.3|1116.3|1118|1116|1118.3|1116.3|1117.9|1115.9|21
1721091600000|2024-07-16 01:00:00|1118.1|1116.1|1118.6|1116.6|1119|1117|1118.1|1116.1|79
1721091900000|2024-07-16 01:05:00|1118.5|1116.5|1119.1|1117.1|1119.1|1117.1|1118.5|1116.5|26
1721092200000|2024-07-16 01:10:00|1118.8|1116.8|1118.3|1116.3|1118.9|1116.9|1118.2|1116.2|39
1721092500000|2024-07-16 01:15:00|1118.1|1116.1|1118.1|1116.1|1118.2|1116.2|1116.9|1114.9|44
1721092800000|2024-07-16 01:20:00|1118|1116|1119|1117|1119|1117|1118|1116|39
1721093100000|2024-07-16 01:25:00|1119.1|1117.1|1118.4|1116.4|1119.3|1117.3|1118.4|1116.4|24
1721093400000|2024-07-16 01:30:00|1118.6|1116.6|1119.5|1117.5|1119.5|1117.5|1118.4|1116.4|95
1721093700000|2024-07-16 01:35:00|1119.4|1117.4|1119.6|1117.6|1119.9|1117.9|1119.1|1117.1|40
1721094000000|2024-07-16 01:40:00|1118.2|1116.2|1117.9|1115.9|1118.2|1116.2|1117.6|1115.6|31
1721094300000|2024-07-16 01:45:00|1117.5|1115.5|1117.1|1115.1|1117.6|1115.6|1116.7|1114.7|34
1721094600000|2024-07-16 01:50:00|1116.9|1114.9|1117.2|1115.2|1117.5|1115.5|1116.6|1114.6|16
1721094900000|2024-07-16 01:55:00|1116.8|1114.8|1118.8|1116.8|1118.8|1116.8|1116.3|1114.3|126
1721095200000|2024-07-16 02:00:00|1118.7|1116.7|1119.4|1117.4|1120.1|1118.1|1118.7|1116.7|53
1721095500000|2024-07-16 02:05:00|1120|1118|1121.8|1119.8|1121.8|1119.8|1120|1118|36
1721095800000|2024-07-16 02:10:00|1122|1120|1121.5|1119.5|1122|1120|1120.8|1118.8|20
1721096100000|2024-07-16 02:15:00|1121.6|1119.6|1120.8|1118.8|1121.9|1119.9|1120.5|1118.5|86
1721096400000|2024-07-16 02:20:00|1120.9|1118.9|1121|1119|1121.3|1119.3|1120.5|1118.5|26
1721096700000|2024-07-16 02:25:00|1121.2|1119.2|1120.9|1118.9|1121.3|1119.3|1120.8|1118.8|20
1721097000000|2024-07-16 02:30:00|1121.4|1119.4|1120.6|1118.6|1121.4|1119.4|1120.6|1118.6|19
1721097300000|2024-07-16 02:35:00|1120.7|1118.7|1120.9|1118.9|1121|1119|1120.7|1118.7|22
1721097600000|2024-07-16 02:40:00|1121|1119|1121|1119|1121|1119|1120.8|1118.8|21
1721097900000|2024-07-16 02:45:00|1121.2|1119.2|1121.2|1119.2|1121.5|1119.5|1120.9|1118.9|15
1721098200000|2024-07-16 02:50:00|1121.1|1119.1|1120.8|1118.8|1121.1|1119.1|1120.7|1118.7|17
1721098500000|2024-07-16 02:55:00|1121|1119|1121.3|1119.3|1121.7|1119.7|1120.9|1118.9|27
1721098800000|2024-07-16 03:00:00|1121.1|1119.1|1119.7|1117.7|1121.1|1119.1|1119.7|1117.7|35
1721099100000|2024-07-16 03:05:00|1119.9|1117.9|1119.3|1117.3|1120|1118|1119.2|1117.2|47
1721099400000|2024-07-16 03:10:00|1118.9|1116.9|1119.1|1117.1|1119.3|1117.3|1118.7|1116.7|18
1721099700000|2024-07-16 03:15:00|1119.3|1117.3|1119.7|1117.7|1119.7|1117.7|1119.3|1117.3|7
1721100000000|2024-07-16 03:20:00|1119.8|1117.8|1119.9|1117.9|1119.9|1117.9|1119.7|1117.7|11
1721100300000|2024-07-16 03:25:00|1120|1118|1119.8|1117.8|1120|1118|1119.8|1117.8|6
1721100600000|2024-07-16 03:30:00|1119.6|1117.6|1119.7|1117.7|1119.7|1117.7|1119.5|1117.5|9
1721100900000|2024-07-16 03:35:00|1119.8|1117.8|1119.8|1117.8|1120|1118|1119.8|1117.8|6
1721101200000|2024-07-16 03:40:00|1119.6|1117.6|1119.3|1117.3|1119.6|1117.6|1119.3|1117.3|21
1721101500000|2024-07-16 03:45:00|1119.4|1117.4|1119.5|1117.5|1119.7|1117.7|1119.3|1117.3|30
1721101800000|2024-07-16 03:50:00|1119.4|1117.4|1118.6|1116.6|1119.4|1117.4|1118.6|1116.6|53
1721102100000|2024-07-16 03:55:00|1118.5|1116.5|1118.4|1116.4|1118.6|1116.6|1118.4|1116.4|22
1721102400000|2024-07-16 04:00:00|1118.2|1116.2|1118.6|1116.6|1118.7|1116.7|1118.2|1116.2|39
1721102700000|2024-07-16 04:05:00|1118.7|1116.7|1119|1117|1119.1|1117.1|1118.6|1116.6|47
1721103000000|2024-07-16 04:10:00|1119.1|1117.1|1119.1|1117.1|1119.6|1117.6|1119.1|1117.1|44
1721103300000|2024-07-16 04:15:00|1119|1117|1118.4|1116.4|1119.1|1117.1|1118.4|1116.4|46
1721103600000|2024-07-16 04:20:00|1118.5|1116.5|1118.2|1116.2|1118.5|1116.5|1118.2|1116.2|20
1721103900000|2024-07-16 04:25:00|1118.3|1116.3|1118.1|1116.1|1118.3|1116.3|1118.1|1116.1|20
1721104200000|2024-07-16 04:30:00|1118|1116|1118.2|1116.2|1118.2|1116.2|1117.9|1115.9|31
1721104500000|2024-07-16 04:35:00|1118.1|1116.1|1118.3|1116.3|1118.3|1116.3|1118.1|1116.1|24
1721104800000|2024-07-16 04:40:00|1118.5|1116.5|1118.7|1116.7|1118.8|1116.8|1118.4|1116.4|18
1721105100000|2024-07-16 04:45:00|1118.4|1116.4|1118.7|1116.7|1118.8|1116.8|1118.4|1116.4|16
1721105400000|2024-07-16 04:50:00|1118.8|1116.8|1118.7|1116.7|1118.8|1116.8|1118.6|1116.6|11
1721105700000|2024-07-16 04:55:00|1118.6|1116.6|1118.7|1116.7|1118.8|1116.8|1118.6|1116.6|20
1721106000000|2024-07-16 05:00:00|1118.8|1116.8|1118.3|1116.3|1118.8|1116.8|1118.2|1116.2|167
1721106300000|2024-07-16 05:05:00|1118.4|1116.4|1118.2|1116.2|1118.5|1116.5|1118.1|1116.1|23
1721106600000|2024-07-16 05:10:00|1117.8|1115.8|1118.1|1116.1|1118.1|1116.1|1117.7|1115.7|25
1721106900000|2024-07-16 05:15:00|1118|1116|1118|1116|1118|1116|1117.9|1115.9|16
1721107200000|2024-07-16 05:20:00|1117.7|1115.7|1117.8|1115.8|1117.8|1115.8|1117.7|1115.7|21
1721107500000|2024-07-16 05:25:00|1117.6|1115.6|1117.8|1115.8|1117.8|1115.8|1117.2|1115.2|113
1721107800000|2024-07-16 05:30:00|1117.9|1115.9|1119.2|1117.2|1119.2|1117.2|1117.9|1115.9|67
1721108100000|2024-07-16 05:35:00|1119.3|1117.3|1118.9|1116.9|1119.4|1117.4|1118.7|1116.7|21
1721108400000|2024-07-16 05:40:00|1119.3|1117.3|1119.9|1117.9|1119.9|1117.9|1119.2|1117.2|32
1721108700000|2024-07-16 05:45:00|1120|1118|1119.3|1117.3|1120|1118|1119.3|1117.3|31
1721109000000|2024-07-16 05:50:00|1119.2|1117.2|1119|1117|1119.2|1117.2|1118.9|1116.9|8
1721109300000|2024-07-16 05:55:00|1118.9|1116.9|1118.8|1116.8|1119|1117|1118.7|1116.7|21
1721109600000|2024-07-16 06:00:00|1118.7|1116.7|1118.1|1116.1|1118.7|1116.7|1118.1|1116.1|118
1721109900000|2024-07-16 06:05:00|1118.2|1116.2|1117.7|1115.7|1118.2|1116.2|1117.6|1115.6|36
1721110200000|2024-07-16 06:10:00|1117.8|1115.8|1118.4|1116.4|1118.4|1116.4|1117.7|1115.7|22
1721110500000|2024-07-16 06:15:00|1118.2|1116.2|1118.3|1116.3|1118.4|1116.4|1118.1|1116.1|31
1721110800000|2024-07-16 06:20:00|1118.2|1116.2|1119.1|1117.1|1119.1|1117.1|1118.1|1116.1|36
1721111100000|2024-07-16 06:25:00|1119|1117|1118.6|1116.6|1119|1117|1118.4|1116.4|23
1721111400000|2024-07-16 06:30:00|1118.5|1116.5|1118.3|1116.3|1118.5|1116.5|1118.3|1116.3|44
1721111700000|2024-07-16 06:35:00|1118.4|1116.4|1118.5|1116.5|1118.5|1116.5|1118|1116|37
1721112000000|2024-07-16 06:40:00|1118.6|1116.6|1118.3|1116.3|1118.6|1116.6|1118.3|1116.3|29
1721112300000|2024-07-16 06:45:00|1118.4|1116.4|1118.8|1116.8|1118.9|1116.9|1118.4|1116.4|52
1721112600000|2024-07-16 06:50:00|1118.9|1116.9|1119.2|1117.2|1119.4|1117.4|1118.9|1116.9|73
1721112900000|2024-07-16 06:55:00|1118.9|1116.9|1119.1|1117.1|1119.2|1117.2|1118.8|1116.8|75
1721113200000|2024-07-16 07:00:00|1119.2|1117.2|1118.2|1116.2|1119.3|1117.3|1118.2|1116.2|91
1721113500000|2024-07-16 07:05:00|1118.1|1116.1|1117.8|1115.8|1118.3|1116.3|1117.6|1115.6|301
1721113800000|2024-07-16 07:10:00|1117.7|1115.7|1117.7|1115.7|1118|1116|1117.7|1115.7|123
1721114100000|2024-07-16 07:15:00|1117.8|1115.8|1118.3|1116.3|1118.3|1116.3|1117.7|1115.7|89
1721114400000|2024-07-16 07:20:00|1118.4|1116.4|1118.5|1116.5|1118.5|1116.5|1118.1|1116.1|87
1721114700000|2024-07-16 07:25:00|1118.6|1116.6|1119|1117|1119.1|1117.1|1118.6|1116.6|70
1721115000000|2024-07-16 07:30:00|1119.1|1117.1|1118.7|1116.7|1119.1|1117.1|1118.6|1116.6|115
1721115300000|2024-07-16 07:35:00|1118.8|1116.8|1118.8|1116.8|1118.9|1116.9|1118.7|1116.7|104
1721115600000|2024-07-16 07:40:00|1118.7|1116.7|1118.8|1116.8|1119|1117|1118.6|1116.6|110
1721115900000|2024-07-16 07:45:00|1118.7|1116.7|1118.7|1116.7|1118.8|1116.8|1118.5|1116.5|82
1721116200000|2024-07-16 07:50:00|1118.8|1116.8|1118.5|1116.5|1118.8|1116.8|1118.5|1116.5|113
1721116500000|2024-07-16 07:55:00|1118.4|1116.4|1118.4|1116.4|1118.7|1116.7|1118.2|1116.2|156
1721116800000|2024-07-16 08:00:00|1118.3|1116.3|1117|1115|1118.3|1116.3|1117|1115|205
1721117100000|2024-07-16 08:05:00|1116.9|1114.9|1117.5|1115.5|1117.5|1115.5|1116.9|1114.9|156
1721117400000|2024-07-16 08:10:00|1117.4|1115.4|1117.5|1115.5|1117.6|1115.6|1117.2|1115.2|145
1721117700000|2024-07-16 08:15:00|1117.6|1115.6|1117.2|1115.2|1117.6|1115.6|1117.2|1115.2|113
1721118000000|2024-07-16 08:20:00|1117.3|1115.3|1118.1|1116.1|1118.1|1116.1|1117.3|1115.3|109
1721118300000|2024-07-16 08:25:00|1118|1116|1117.5|1115.5|1118.1|1116.1|1117.5|1115.5|65
1721118600000|2024-07-16 08:30:00|1117.4|1115.4|1117.6|1115.6|1117.7|1115.7|1117.4|1115.4|78
1721118900000|2024-07-16 08:35:00|1117.5|1115.5|1117.5|1115.5|1117.7|1115.7|1117.4|1115.4|250
1721119200000|2024-07-16 08:40:00|1117.3|1115.3|1117.6|1115.6|1117.6|1115.6|1117.2|1115.2|571
1721119500000|2024-07-16 08:45:00|1117.4|1115.4|1117.2|1115.2|1117.5|1115.5|1117.1|1115.1|474
1721119800000|2024-07-16 08:50:00|1117.3|1115.3|1117.9|1115.9|1118|1116|1117.3|1115.3|65
1721120100000|2024-07-16 08:55:00|1117.8|1115.8|1118.4|1116.4|1118.4|1116.4|1117.7|1115.7|277
1721120400000|2024-07-16 09:00:00|1118.3|1116.3|1118.3|1116.3|1118.5|1116.5|1118.3|1116.3|82
1721120700000|2024-07-16 09:05:00|1118.2|1116.2|1118.3|1116.3|1118.5|1116.5|1118.2|1116.2|69
1721121000000|2024-07-16 09:10:00|1118.4|1116.4|1118.5|1116.5|1118.5|1116.5|1118.3|1116.3|51
1721121300000|2024-07-16 09:15:00|1118.6|1116.6|1118.4|1116.4|1118.8|1116.8|1118.3|1116.3|153
1721121600000|2024-07-16 09:20:00|1118.3|1116.3|1118.8|1116.8|1118.9|1116.9|1118.3|1116.3|48
1721121900000|2024-07-16 09:25:00|1118.9|1116.9|1118.5|1116.5|1118.9|1116.9|1118.5|1116.5|31
1721122200000|2024-07-16 09:30:00|1118.6|1116.6|1118.6|1116.6|1118.6|1116.6|1118.5|1116.5|34
1721122500000|2024-07-16 09:35:00|1118.7|1116.7|1118.3|1116.3|1118.7|1116.7|1118.3|1116.3|36
1721122800000|2024-07-16 09:40:00|1118.2|1116.2|1118.1|1116.1|1118.2|1116.2|1118|1116|77
1721123100000|2024-07-16 09:45:00|1118.2|1116.2|1118.5|1116.5|1118.5|1116.5|1118.2|1116.2|54
1721123400000|2024-07-16 09:50:00|1118.6|1116.6|1118.6|1116.6|1118.6|1116.6|1118.4|1116.4|73
1721123700000|2024-07-16 09:55:00|1118.5|1116.5|1118.8|1116.8|1118.8|1116.8|1118.4|1116.4|62
1721124000000|2024-07-16 10:00:00|1118.9|1116.9|1119.3|1117.3|1119.5|1117.5|1118.9|1116.9|419
1721124300000|2024-07-16 10:05:00|1119.4|1117.4|1119.4|1117.4|1119.4|1117.4|1119.2|1117.2|37
1721124600000|2024-07-16 10:10:00|1119.5|1117.5|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|30
1721124900000|2024-07-16 10:15:00|1119.3|1117.3|1119.5|1117.5|1119.6|1117.6|1119.3|1117.3|40
1721125200000|2024-07-16 10:20:00|1119.6|1117.6|1119.7|1117.7|1119.9|1117.9|1119.6|1117.6|30
1721125500000|2024-07-16 10:25:00|1119.8|1117.8|1119.8|1117.8|1119.9|1117.9|1119.8|1117.8|42
1721125800000|2024-07-16 10:30:00|1119.7|1117.7|1119.8|1117.8|1119.9|1117.9|1119.7|1117.7|19
1721126100000|2024-07-16 10:35:00|1119.9|1117.9|1119.5|1117.5|1119.9|1117.9|1119.5|1117.5|16
1721126400000|2024-07-16 10:40:00|1119.6|1117.6|1119.4|1117.4|1119.6|1117.6|1119.4|1117.4|20
1721126700000|2024-07-16 10:45:00|1119.5|1117.5|1119.4|1117.4|1119.5|1117.5|1119.4|1117.4|32
1721127000000|2024-07-16 10:50:00|||||||||19
1721127300000|2024-07-16 10:55:00|1119.2|1117.2|1119.3|1117.3|1119.4|1117.4|1119.1|1117.1|46
1721127600000|2024-07-16 11:00:00|1119.4|1117.4|1119.9|1117.9|1119.9|1117.9|1119.3|1117.3|58
1721127900000|2024-07-16 11:05:00|1120|1118|1120|1118|1120.1|1118.1|1119.8|1117.8|50
1721128200000|2024-07-16 11:10:00|1119.9|1117.9|1119.6|1117.6|1119.9|1117.9|1119.5|1117.5|38
1721128500000|2024-07-16 11:15:00|1119.7|1117.7|1119.7|1117.7|1119.8|1117.8|1119.7|1117.7|53
1721128800000|2024-07-16 11:20:00|1119.8|1117.8|1119.5|1117.5|1119.8|1117.8|1119.5|1117.5|56
1721129100000|2024-07-16 11:25:00|1119.6|1117.6|1119.8|1117.8|1119.9|1117.9|1119.6|1117.6|55
1721129400000|2024-07-16 11:30:00|1119.9|1117.9|1120|1118|1120|1118|1119.8|1117.8|98
1721129700000|2024-07-16 11:35:00|1120.1|1118.1|1119.8|1117.8|1120.2|1118.2|1119.8|1117.8|119
1721130000000|2024-07-16 11:40:00|1119.7|1117.7|1119.8|1117.8|1119.8|1117.8|1119.6|1117.6|96
1721130300000|2024-07-16 11:45:00|1119.9|1117.9|1120.2|1118.2|1120.3|1118.3|1119.8|1117.8|113
1721130600000|2024-07-16 11:50:00|1120.3|1118.3|1120.2|1118.2|1120.3|1118.3|1120.1|1118.1|136
1721130900000|2024-07-16 11:55:00|1120.1|1118.1|1120.1|1118.1|1120.2|1118.2|1120|1118|101
1721131200000|2024-07-16 12:00:00|1120|1118|1120.3|1118.3|1120.5|1118.5|1120|1118|593
1721131500000|2024-07-16 12:05:00|1120.2|1118.2|1120.2|1118.2|1120.3|1118.3|1120.2|1118.2|83
1721131800000|2024-07-16 12:10:00|1120.1|1118.1|1120.2|1118.2|1120.3|1118.3|1120|1118|231
1721132100000|2024-07-16 12:15:00|1120.1|1118.1|1120.7|1118.7|1120.7|1118.7|1120.1|1118.1|145
1721132400000|2024-07-16 12:20:00|1120.8|1118.8|1120.7|1118.7|1121.1|1119.1|1120.6|1118.6|227
1721132700000|2024-07-16 12:25:00|1120.8|1118.8|1120.7|1118.7|1120.8|1118.8|1120.4|1118.4|137
1721133000000|2024-07-16 12:30:00|1119.8|1117.8|1119.9|1117.9|1120.7|1118.7|1118.8|1116.8|501
1721133300000|2024-07-16 12:35:00|1119.8|1117.8|1119|1117|1120|1118|1118.9|1116.9|237
1721133600000|2024-07-16 12:40:00|1118.8|1116.8|1119.3|1117.3|1119.6|1117.6|1118.6|1116.6|348
1721133900000|2024-07-16 12:45:00|1119.4|1117.4|1117.8|1115.8|1119.4|1117.4|1117.8|1115.8|360
1721134200000|2024-07-16 12:50:00|1117.7|1115.7|1117.1|1115.1|1117.8|1115.8|1117|1115|592
1721134500000|2024-07-16 12:55:00|1117|1115|1117.6|1115.6|1117.7|1115.7|1117|1115|165
1721134800000|2024-07-16 13:00:00|1117.5|1115.5|1117.2|1115.2|1117.7|1115.7|1116.9|1114.9|294
1721135100000|2024-07-16 13:05:00|1117.3|1115.3|1118|1116|1118.1|1116.1|1117.3|1115.3|123
1721135400000|2024-07-16 13:10:00|1117.9|1115.9|1117.4|1115.4|1118|1116|1117.3|1115.3|356
1721135700000|2024-07-16 13:15:00|1117.3|1115.3|1117.1|1115.1|1117.6|1115.6|1116.9|1114.9|769
1721136000000|2024-07-16 13:20:00|1117.2|1115.2|1117.4|1115.4|1117.4|1115.4|1116.9|1114.9|260
1721136300000|2024-07-16 13:25:00|1117.3|1115.3|1117.8|1115.8|1117.8|1115.8|1117.3|1115.3|251
1721136600000|2024-07-16 13:30:00|1117|1116.5|1116.4|1115.9|1117.1|1116.6|1115.7|1115.2|2549
1721136900000|2024-07-16 13:35:00|1116.3|1115.8|1118.5|1118|1118.6|1118.1|1116.3|1115.8|1450
1721137200000|2024-07-16 13:40:00|1118.6|1118.1|1117.5|1117|1118.6|1118.1|1117.4|1116.9|961
1721137500000|2024-07-16 13:45:00|1117.6|1117.1|1117.8|1117.3|1118.3|1117.8|1117.5|1117|593
1721137800000|2024-07-16 13:50:00|1117.9|1117.4|1118.6|1118.1|1118.7|1118.2|1117.8|1117.3|689
1721138100000|2024-07-16 13:55:00|1118.7|1118.2|1118.1|1117.6|1118.7|1118.2|1117.5|1117|774
1721138400000|2024-07-16 14:00:00|1118.3|1117.8|1118.3|1117.8|1118.7|1118.2|1118|1117.5|1176
1721138700000|2024-07-16 14:05:00|1118.4|1117.9|1117.4|1116.9|1118.4|1117.9|1117.4|1116.9|752
1721139000000|2024-07-16 14:10:00|1117.5|1117|1117.1|1116.6|1117.7|1117.2|1116.9|1116.4|565
1721139300000|2024-07-16 14:15:00|1117|1116.5|1117.9|1117.4|1117.9|1117.4|1117|1116.5|983
1721139600000|2024-07-16 14:20:00|1118|1117.5|1118|1117.5|1118.5|1118|1117.9|1117.4|861
1721139900000|2024-07-16 14:25:00|1118.1|1117.6|1118.5|1118|1118.9|1118.4|1118.1|1117.6|373
1721140200000|2024-07-16 14:30:00|1118.4|1117.9|1118.9|1118.4|1119.4|1118.9|1118.2|1117.7|927
1721140500000|2024-07-16 14:35:00|1118.8|1118.3|1119.6|1119.1|1119.6|1119.1|1118.6|1118.1|836
1721140800000|2024-07-16 14:40:00|1119.5|1119|1119.4|1118.9|1119.9|1119.4|1119.4|1118.9|589
1721141100000|2024-07-16 14:45:00|1119.3|1118.8|1119.4|1118.9|1119.4|1118.9|1119|1118.5|339
1721141400000|2024-07-16 14:50:00|1119.5|1119|1119.2|1118.7|1119.7|1119.2|1119.1|1118.6|451
1721141700000|2024-07-16 14:55:00|1119.1|1118.6|1119.1|1118.6|1119.2|1118.7|1118.8|1118.3|642
1721142000000|2024-07-16 15:00:00|1119|1118.5|1120|1119.5|1120|1119.5|1118.7|1118.2|745
1721142300000|2024-07-16 15:05:00|1119.9|1119.4|1120.2|1119.7|1120.6|1120.1|1119.7|1119.2|782
1721142600000|2024-07-16 15:10:00|1120.1|1119.6|1120.1|1119.6|1120.5|1120|1120|1119.5|613
1721142900000|2024-07-16 15:15:00|1120.2|1119.7|1119.5|1119|1120.2|1119.7|1119.5|1119|486
1721143200000|2024-07-16 15:20:00|1119.6|1119.1|1118.9|1118.4|1119.6|1119.1|1118.8|1118.3|1148
1721143500000|2024-07-16 15:25:00|1119|1118.5|1118.4|1117.9|1119.3|1118.8|1118.2|1117.7|947
1721143800000|2024-07-16 15:30:00|1118.5|1118|1117.9|1117.4|1118.6|1118.1|1117.5|1117|1076
1721144100000|2024-07-16 15:35:00|1118|1117.5|1119.2|1118.7|1119.2|1118.7|1117.7|1117.2|421
1721144400000|2024-07-16 15:40:00|1119.1|1118.6|1119|1118.5|1119.4|1118.9|1118.9|1118.4|492
1721144700000|2024-07-16 15:45:00|1119.1|1118.6|1119|1118.5|1119.4|1118.9|1119|1118.5|343
1721145000000|2024-07-16 15:50:00|1118.9|1118.4|1118.6|1118.1|1119|1118.5|1118.5|1118|289
1721145300000|2024-07-16 15:55:00|1118.5|1118|1118.5|1118|1118.8|1118.3|1118.4|1117.9|184
1721145600000|2024-07-16 16:00:00|1118.4|1117.9|1118.9|1118.4|1119|1118.5|1118.3|1117.8|187
1721145900000|2024-07-16 16:05:00|1119|1118.5|1118.4|1117.9|1119.1|1118.6|1118.4|1117.9|167
1721146200000|2024-07-16 16:10:00|1118.5|1118|1118.7|1118.2|1118.9|1118.4|1118.3|1117.8|360
1721146500000|2024-07-16 16:15:00|1118.8|1118.3|1118.5|1118|1118.9|1118.4|1118|1117.5|355
1721146800000|2024-07-16 16:20:00|1118.4|1117.9|1118.7|1118.2|1118.9|1118.4|1118.3|1117.8|266
1721147100000|2024-07-16 16:25:00|1118.6|1118.1|1118|1117.5|1118.6|1118.1|1117.8|1117.3|335
1721147400000|2024-07-16 16:30:00|1117.9|1117.4|1117.9|1117.4|1118.1|1117.6|1117.6|1117.1|223
1721147700000|2024-07-16 16:35:00|1118|1117.5|1118.3|1117.8|1118.8|1118.3|1117.9|1117.4|184
1721148000000|2024-07-16 16:40:00|1118.2|1117.7|1117.6|1117.1|1118.2|1117.7|1117.5|1117|138
1721148300000|2024-07-16 16:45:00|1117.7|1117.2|1118.6|1118.1|1118.7|1118.2|1117.6|1117.1|153
1721148600000|2024-07-16 16:50:00|1118.5|1118|1118.7|1118.2|1118.8|1118.3|1118.4|1117.9|135
1721148900000|2024-07-16 16:55:00|1118.8|1118.3|1119.2|1118.7|1119.3|1118.8|1118.8|1118.3|598
1721149200000|2024-07-16 17:00:00|1119.1|1118.6|1119.1|1118.6|1119.2|1118.7|1118.9|1118.4|261
1721149500000|2024-07-16 17:05:00|1119|1118.5|1119.2|1118.7|1119.5|1119|1118.6|1118.1|319
1721149800000|2024-07-16 17:10:00|1119.3|1118.8|1118.9|1118.4|1119.4|1118.9|1118.7|1118.2|296
1721150100000|2024-07-16 17:15:00|1118.8|1118.3|1118.8|1118.3|1118.8|1118.3|1118.6|1118.1|597
1721150400000|2024-07-16 17:20:00|1118.7|1118.2|1118.7|1118.2|1118.9|1118.4|1118.7|1118.2|216
1721150700000|2024-07-16 17:25:00|1118.8|1118.3|1118.8|1118.3|1119|1118.5|1118.7|1118.2|281
1721151000000|2024-07-16 17:30:00|1118.7|1118.2|1119.2|1118.7|1119.2|1118.7|1118.3|1117.8|239
1721151300000|2024-07-16 17:35:00|1119.3|1118.8|1119.6|1119.1|1119.7|1119.2|1119.2|1118.7|319
1721151600000|2024-07-16 17:40:00|1119.7|1119.2|1119.9|1119.4|1120|1119.5|1119.5|1119|376
1721151900000|2024-07-16 17:45:00|1120|1119.5|1120.1|1119.6|1120.6|1120.1|1120|1119.5|405
1721152200000|2024-07-16 17:50:00|1120|1119.5|1120.2|1119.7|1120.2|1119.7|1119.9|1119.4|449
1721152500000|2024-07-16 17:55:00|1120.3|1119.8|1120.6|1120.1|1120.7|1120.2|1120.3|1119.8|231
1721152800000|2024-07-16 18:00:00|1120.4|1119.9|1120.2|1119.7|1120.5|1120|1120.2|1119.7|310
1721153100000|2024-07-16 18:05:00|1120.3|1119.8|1120.7|1120.2|1120.8|1120.3|1120.3|1119.8|279
1721153400000|2024-07-16 18:10:00|1120.8|1120.3|1120.5|1120|1120.9|1120.4|1120.5|1120|213
1721153700000|2024-07-16 18:15:00|1120.6|1120.1|1120.3|1119.8|1120.6|1120.1|1120.1|1119.6|592
1721154000000|2024-07-16 18:20:00|1120.2|1119.7|1121.3|1120.8|1121.3|1120.8|1120.1|1119.6|460
1721154300000|2024-07-16 18:25:00|1121.1|1120.6|1121.1|1120.6|1121.4|1120.9|1121|1120.5|283
1721154600000|2024-07-16 18:30:00|1121|1120.5|1121.4|1120.9|1121.4|1120.9|1120.9|1120.4|274
1721154900000|2024-07-16 18:35:00|1121.5|1121|1121.8|1121.3|1122|1121.5|1121.5|1121|805
1721155200000|2024-07-16 18:40:00|1121.9|1121.4|1122.2|1121.7|1122.2|1121.7|1121.8|1121.3|339
1721155500000|2024-07-16 18:45:00|1122|1121.5|1121.9|1121.4|1122.2|1121.7|1121.7|1121.2|467
1721155800000|2024-07-16 18:50:00|1122|1121.5|1122|1121.5|1122.2|1121.7|1121.8|1121.3|375
1721156100000|2024-07-16 18:55:00|1122.1|1121.6|1122.3|1121.8|1122.4|1121.9|1121.9|1121.4|577
1721156400000|2024-07-16 19:00:00|1122.2|1121.7|1122|1121.5|1122.3|1121.8|1121.8|1121.3|501
1721156700000|2024-07-16 19:05:00|1122.1|1121.6|1122|1121.5|1122.2|1121.7|1121.9|1121.4|234
1721157000000|2024-07-16 19:10:00|1121.9|1121.4|1122.2|1121.7|1122.3|1121.8|1121.9|1121.4|192
1721157300000|2024-07-16 19:15:00|1122.1|1121.6|1121.9|1121.4|1122.1|1121.6|1121.8|1121.3|207
1721157600000|2024-07-16 19:20:00|1121.8|1121.3|1122.1|1121.6|1122.2|1121.7|1121.6|1121.1|270
1721157900000|2024-07-16 19:25:00|1122|1121.5|1122.1|1121.6|1122.2|1121.7|1121.8|1121.3|283
1721158200000|2024-07-16 19:30:00|1122|1121.5|1122.6|1122.1|1122.7|1122.2|1122|1121.5|418
1721158500000|2024-07-16 19:35:00|1122.7|1122.2|1122.4|1121.9|1122.7|1122.2|1122.3|1121.8|390
1721158800000|2024-07-16 19:40:00|1122.5|1122|1122.3|1121.8|1122.5|1122|1122.1|1121.6|370
1721159100000|2024-07-16 19:45:00|1122.2|1121.7|1122.2|1121.7|1122.3|1121.8|1122|1121.5|373
1721159400000|2024-07-16 19:50:00|1122.3|1121.8|1123.1|1122.6|1123.1|1122.6|1122.2|1121.7|892
1721159700000|2024-07-16 19:55:00|1123|1122.5|1123.2|1122.7|1123.3|1122.8|1122.7|1122.2|7672
1721160000000|2024-07-16 20:00:00|1123.8|1121.8|1123.4|1121.4|1123.9|1121.9|1123.3|1121.3|916
1721160300000|2024-07-16 20:05:00|1123.5|1121.5|1123.7|1121.7|1123.7|1121.7|1123.5|1121.5|53
1721160600000|2024-07-16 20:10:00|1123.6|1121.6|1123.6|1121.6|1123.7|1121.7|1123.5|1121.5|57
1721160900000|2024-07-16 20:15:00|1123.7|1121.7|1123.9|1121.9|1124.1|1122.1|1123.7|1121.7|44
1721161200000|2024-07-16 20:20:00|1123.8|1121.8|1124|1122|1124|1122|1123.8|1121.8|47
1721161500000|2024-07-16 20:25:00|1123.9|1121.9|1124|1122|1124.1|1122.1|1123.9|1121.9|34
1721161800000|2024-07-16 20:30:00|1124.1|1122.1|1124|1122|1124.1|1122.1|1124|1122|39
1721162100000|2024-07-16 20:35:00|1124.1|1122.1|1124.1|1122.1|1124.1|1122.1|1124|1122|32
1721162400000|2024-07-16 20:40:00|1124|1122|1123.9|1121.9|1124|1122|1123.9|1121.9|10
1721162700000|2024-07-16 20:45:00|1124.1|1122.1|1124|1122|1124.1|1122.1|1124|1122|12
1721163000000|2024-07-16 20:50:00|1124.1|1122.1|1123.9|1121.9|1124.1|1122.1|1123.8|1121.8|31
1721163300000|2024-07-16 20:55:00|1124|1122|1123.8|1121.8|1124|1122|1123.5|1121.5|34
1721164200000|2024-07-16 21:10:00|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|13
1721167200000|2024-07-16 22:00:00|1123.9|1121.9|1123.8|1121.8|1124|1122|1123.5|1121.5|0
1721167500000|2024-07-16 22:05:00|1123.9|1121.9|1123.8|1121.8|1123.9|1121.9|1123.7|1121.7|0
1721167800000|2024-07-16 22:10:00|1123.7|1121.7|1124|1122|1124|1122|1123.7|1121.7|0
1721168100000|2024-07-16 22:15:00|1123.9|1121.9|1124|1122|1124.1|1122.1|1123.9|1121.9|0
1721168400000|2024-07-16 22:20:00|1123.9|1121.9|1123.9|1121.9|1124|1122|1123.8|1121.8|0
1721168700000|2024-07-16 22:25:00|1124|1122|1124|1122|1124|1122|1123.9|1121.9|0
1721169000000|2024-07-16 22:30:00|1123.9|1121.9|1124.1|1122.1|1124.1|1122.1|1123.9|1121.9|0
1721169300000|2024-07-16 22:35:00|1124|1122|1124|1122|1124|1122|1123.9|1121.9|0
1721169600000|2024-07-16 22:40:00|1123.9|1121.9|1124.1|1122.1|1124.2|1122.2|1123.9|1121.9|0
1721169900000|2024-07-16 22:45:00|1124|1122|1123.9|1121.9|1124|1122|1123.9|1121.9|0
1721170200000|2024-07-16 22:50:00|1124|1122|1123.9|1121.9|1124|1122|1123.9|1121.9|0
1721170500000|2024-07-16 22:55:00|1124|1122|1124|1122|1124|1122|1123.9|1121.9|0
1721170800000|2024-07-16 23:00:00|1123.9|1121.9|1123.7|1121.7|1123.9|1121.9|1123.7|1121.7|0
1721171100000|2024-07-16 23:05:00|1123.8|1121.8|1123.6|1121.6|1123.8|1121.8|1123.5|1121.5|0
1721171400000|2024-07-16 23:10:00|1123.5|1121.5|1123.5|1121.5|1123.6|1121.6|1123.4|1121.4|0
1721171700000|2024-07-16 23:15:00|1123.4|1121.4|1123.1|1121.1|1123.4|1121.4|1123.1|1121.1|0
1721172000000|2024-07-16 23:20:00|1123.2|1121.2|1123.1|1121.1|1123.2|1121.2|1123|1121|0
1721172300000|2024-07-16 23:25:00|1123.2|1121.2|1123.3|1121.3|1123.3|1121.3|1123.2|1121.2|0
1721172600000|2024-07-16 23:30:00|1123.2|1121.2|1123.4|1121.4|1123.4|1121.4|1123.2|1121.2|0
1721172900000|2024-07-16 23:35:00|1123.3|1121.3|1123.3|1121.3|1123.4|1121.4|1123.2|1121.2|0
1721173200000|2024-07-16 23:40:00|1123.2|1121.2|1123.3|1121.3|1123.4|1121.4|1123.2|1121.2|0
1721173500000|2024-07-16 23:45:00|1123.2|1121.2|1123.2|1121.2|1123.3|1121.3|1123.2|1121.2|0
1721173800000|2024-07-16 23:50:00|1123.3|1121.3|1123.3|1121.3|1123.4|1121.4|1123.2|1121.2|0
1721174100000|2024-07-16 23:55:00|1123.2|1121.2|1123.2|1121.2|1123.2|1121.2|1123.2|1121.2|0
1721174400000|2024-07-17 00:00:00|1123.3|1121.3|1121.6|1119.6|1124.6|1122.6|1121.5|1119.5|509
1721174700000|2024-07-17 00:05:00|1121.5|1119.5|1121|1119|1121.6|1119.6|1120.9|1118.9|105
1721175000000|2024-07-17 00:10:00|1120.9|1118.9|1120.3|1118.3|1120.9|1118.9|1120.1|1118.1|69
1721175300000|2024-07-17 00:15:00|1120.5|1118.5|1120.6|1118.6|1120.6|1118.6|1120.3|1118.3|22
1721175600000|2024-07-17 00:20:00|1120.3|1118.3|1119.7|1117.7|1120.3|1118.3|1119.6|1117.6|68
1721175900000|2024-07-17 00:25:00|1120.1|1118.1|1120.1|1118.1|1120.1|1118.1|1120|1118|31
1721176200000|2024-07-17 00:30:00|1120|1118|1120.3|1118.3|1120.4|1118.4|1120|1118|45
1721176500000|2024-07-17 00:35:00|1120.4|1118.4|1120.3|1118.3|1120.4|1118.4|1120|1118|48
1721176800000|2024-07-17 00:40:00|1120.2|1118.2|1120.6|1118.6|1120.6|1118.6|1120.1|1118.1|7
1721177100000|2024-07-17 00:45:00|1121|1119|1119.5|1117.5|1121|1119|1118.8|1116.8|223
1721177400000|2024-07-17 00:50:00|1120|1118|1119.8|1117.8|1120|1118|1119.7|1117.7|5
1721177700000|2024-07-17 00:55:00|1119.2|1117.2|1118.9|1116.9|1119.3|1117.3|1118.9|1116.9|9
1721178000000|2024-07-17 01:00:00|1118.8|1116.8|1118.1|1116.1|1119|1117|1117.6|1115.6|54
1721178300000|2024-07-17 01:05:00|1118.4|1116.4|1117.5|1115.5|1118.5|1116.5|1117.5|1115.5|5
1721178600000|2024-07-17 01:10:00|1117|1115|1116.9|1114.9|1117.9|1115.9|1116.7|1114.7|68
1721178900000|2024-07-17 01:15:00|1117|1115|1118.4|1116.4|1118.4|1116.4|1116.1|1114.1|57
1721179200000|2024-07-17 01:20:00|1118|1116|1118.6|1116.6|1119|1117|1117.5|1115.5|32
1721179500000|2024-07-17 01:25:00|1118.7|1116.7|1118.5|1116.5|1119.1|1117.1|1118.2|1116.2|18
1721179800000|2024-07-17 01:30:00|1118.8|1116.8|1117.7|1115.7|1118.9|1116.9|1117.7|1115.7|41
1721180100000|2024-07-17 01:35:00|1118|1116|1119.3|1117.3|1119.3|1117.3|1117.5|1115.5|40
1721180400000|2024-07-17 01:40:00|1119.1|1117.1|1119.1|1117.1|1119.1|1117.1|1117.9|1115.9|6
1721180700000|2024-07-17 01:45:00|1118.2|1116.2|1118.4|1116.4|1118.4|1116.4|1118.2|1116.2|3
1721181300000|2024-07-17 01:55:00|1118|1116|1117.7|1115.7|1118|1116|1117.7|1115.7|3
1721181600000|2024-07-17 02:00:00|1117.9|1115.9|1117.9|1115.9|1117.9|1115.9|1117.9|1115.9|1
1721181900000|2024-07-17 02:05:00|1118.3|1116.3|1118.6|1116.6|1119.2|1117.2|1118.2|1116.2|37
1721182500000|2024-07-17 02:15:00|1118.7|1116.7|1118.8|1116.8|1118.8|1116.8|1118.7|1116.7|3
1721183700000|2024-07-17 02:35:00|1119.7|1117.7|1119.9|1117.9|1119.9|1117.9|1119.7|1117.7|10
1721184000000|2024-07-17 02:40:00|1119.8|1117.8|1119.8|1117.8|1120.6|1118.6|1119.7|1117.7|76
1721184300000|2024-07-17 02:45:00|1119.5|1117.5|1119.4|1117.4|1119.6|1117.6|1119.3|1117.3|5
1721184600000|2024-07-17 02:50:00|1118.8|1116.8|1119|1117|1119|1117|1118.8|1116.8|5
1721184900000|2024-07-17 02:55:00|1118.2|1116.2|1118.2|1116.2|1118.2|1116.2|1118.2|1116.2|1
1721185200000|2024-07-17 03:00:00|1118|1116|1117.5|1115.5|1118|1116|1117.5|1115.5|21
1721185500000|2024-07-17 03:05:00|1117.4|1115.4|1117.5|1115.5|1117.5|1115.5|1117.4|1115.4|8
1721185800000|2024-07-17 03:10:00|1117.3|1115.3|1117.8|1115.8|1117.9|1115.9|1117.3|1115.3|20
1721186100000|2024-07-17 03:15:00|1117.9|1115.9|1117.3|1115.3|1117.9|1115.9|1117.2|1115.2|15
1721186400000|2024-07-17 03:20:00|1117.8|1115.8|1116.9|1114.9|1117.8|1115.8|1116.9|1114.9|5
1721186700000|2024-07-17 03:25:00|1117.7|1115.7|1118|1116|1118|1116|1117.7|1115.7|3
1721187000000|2024-07-17 03:30:00|1118.1|1116.1|1118|1116|1118.1|1116.1|1118|1116|8
1721187300000|2024-07-17 03:35:00|1118.2|1116.2|1117.5|1115.5|1118.2|1116.2|1117.5|1115.5|103
1721187600000|2024-07-17 03:40:00|1117.3|1115.3|1116.5|1114.5|1117.7|1115.7|1116.5|1114.5|65
1721187900000|2024-07-17 03:45:00|1116.4|1114.4|1116.5|1114.5|1116.5|1114.5|1115.8|1113.8|100
1721188200000|2024-07-17 03:50:00|1117.1|1115.1|1117.2|1115.2|1117.5|1115.5|1117.1|1115.1|30
1721188800000|2024-07-17 04:00:00|1116.8|1114.8|1116.9|1114.9|1116.9|1114.9|1116.6|1114.6|59
1721189100000|2024-07-17 04:05:00|1116.8|1114.8|1116.6|1114.6|1116.8|1114.8|1116.5|1114.5|23
1721189400000|2024-07-17 04:10:00|1116.3|1114.3|1116.4|1114.4|1116.4|1114.4|1116.3|1114.3|5
1721189700000|2024-07-17 04:15:00|1116.6|1114.6|1116.6|1114.6|1116.6|1114.6|1116.6|1114.6|6
1721190000000|2024-07-17 04:20:00|1116.7|1114.7|1116.6|1114.6|1116.8|1114.8|1116.6|1114.6|14
1721190300000|2024-07-17 04:25:00|1116.7|1114.7|1116.9|1114.9|1117|1115|1116.7|1114.7|14
1721190600000|2024-07-17 04:30:00|1115.9|1113.9|1115.7|1113.7|1115.9|1113.9|1115.7|1113.7|9
1721190900000|2024-07-17 04:35:00|1115.4|1113.4|1115.2|1113.2|1115.4|1113.4|1115|1113|21
1721191200000|2024-07-17 04:40:00|1115.3|1113.3|1115.4|1113.4|1115.4|1113.4|1115.3|1113.3|4
1721191500000|2024-07-17 04:45:00|1115.3|1113.3|1115.3|1113.3|1115.3|1113.3|1115.3|1113.3|1
1721191800000|2024-07-17 04:50:00|1114.8|1112.8|1114.8|1112.8|1114.8|1112.8|1114.8|1112.8|2
1721192100000|2024-07-17 04:55:00|1114.6|1112.6|1114.8|1112.8|1114.8|1112.8|1114.6|1112.6|3
1721192400000|2024-07-17 05:00:00|1115.2|1113.2|1114.9|1112.9|1115.2|1113.2|1114.9|1112.9|41
1721192700000|2024-07-17 05:05:00|1114.8|1112.8|1114.6|1112.6|1114.8|1112.8|1114.5|1112.5|16
1721193000000|2024-07-17 05:10:00|1114.5|1112.5|1114.3|1112.3|1114.7|1112.7|1114.3|1112.3|21
1721193300000|2024-07-17 05:15:00|1114.7|1112.7|1114.5|1112.5|1114.7|1112.7|1114.2|1112.2|24
1721193600000|2024-07-17 05:20:00|1114.7|1112.7|1115.1|1113.1|1115.2|1113.2|1114.7|1112.7|15
1721193900000|2024-07-17 05:25:00|1115|1113|1114.9|1112.9|1115.1|1113.1|1114.8|1112.8|10
1721194200000|2024-07-17 05:30:00|1114.7|1112.7|1115.3|1113.3|1115.5|1113.5|1114.5|1112.5|19
1721194500000|2024-07-17 05:35:00|1115.4|1113.4|1116.2|1114.2|1116.4|1114.4|1115.4|1113.4|22
1721194800000|2024-07-17 05:40:00|1116.3|1114.3|1116.7|1114.7|1117.1|1115.1|1116.3|1114.3|42
1721195100000|2024-07-17 05:45:00|1116.9|1114.9|1116.8|1114.8|1116.9|1114.9|1116.6|1114.6|23
1721195400000|2024-07-17 05:50:00|1117.1|1115.1|1116.3|1114.3|1117.4|1115.4|1116.3|1114.3|25
1721195700000|2024-07-17 05:55:00|1116.2|1114.2|1116.2|1114.2|1116.5|1114.5|1115.9|1113.9|46
1721196000000|2024-07-17 06:00:00|1116.3|1114.3|1115.6|1113.6|1116.4|1114.4|1115.6|1113.6|38
1721196300000|2024-07-17 06:05:00|1115.8|1113.8|1115.2|1113.2|1115.9|1113.9|1115.2|1113.2|45
1721196600000|2024-07-17 06:10:00|1115.4|1113.4|1114.9|1112.9|1115.6|1113.6|1114.8|1112.8|32
1721196900000|2024-07-17 06:15:00|1114.8|1112.8|1113.7|1111.7|1114.8|1112.8|1113.6|1111.6|156
1721197200000|2024-07-17 06:20:00|1113.8|1111.8|1112.8|1110.8|1114.3|1112.3|1112.5|1110.5|771
1721197500000|2024-07-17 06:25:00|1112.7|1110.7|1113|1111|1113|1111|1112.1|1110.1|438
1721197800000|2024-07-17 06:30:00|1113.1|1111.1|1113|1111|1113.5|1111.5|1112.8|1110.8|217
1721198100000|2024-07-17 06:35:00|1113.1|1111.1|1114.3|1112.3|1114.3|1112.3|1113|1111|246
1721198400000|2024-07-17 06:40:00|1114.4|1112.4|1114.4|1112.4|1114.7|1112.7|1114.3|1112.3|46
1721198700000|2024-07-17 06:45:00|1114.5|1112.5|1113.4|1111.4|1114.5|1112.5|1113.3|1111.3|207
1721199000000|2024-07-17 06:50:00|1113.6|1111.6|1113.5|1111.5|1113.9|1111.9|1113.5|1111.5|98
1721199300000|2024-07-17 06:55:00|1113.6|1111.6|1113.9|1111.9|1114|1112|1113.6|1111.6|117
1721199600000|2024-07-17 07:00:00|1113.8|1111.8|1113.5|1111.5|1114.2|1112.2|1113.5|1111.5|474
1721199900000|2024-07-17 07:05:00|1113.4|1111.4|1113.6|1111.6|1113.7|1111.7|1113|1111|287
1721200200000|2024-07-17 07:10:00|1113.5|1111.5|1113.9|1111.9|1114|1112|1113.3|1111.3|182
1721200500000|2024-07-17 07:15:00|1114|1112|1114.3|1112.3|1114.3|1112.3|1113.7|1111.7|111
1721200800000|2024-07-17 07:20:00|1114.2|1112.2|1114.2|1112.2|1114.3|1112.3|1113.8|1111.8|182
1721201100000|2024-07-17 07:25:00|1114.3|1112.3|1114.2|1112.2|1114.4|1112.4|1114|1112|161
1721201400000|2024-07-17 07:30:00|1114.3|1112.3|1114.8|1112.8|1114.8|1112.8|1114.2|1112.2|169
1721201700000|2024-07-17 07:35:00|1114.7|1112.7|1115.2|1113.2|1115.9|1113.9|1114.7|1112.7|326
1721202000000|2024-07-17 07:40:00|1115.3|1113.3|1115.1|1113.1|1115.3|1113.3|1114.5|1112.5|172
1721202300000|2024-07-17 07:45:00|1115.2|1113.2|1114.5|1112.5|1115.2|1113.2|1114.3|1112.3|49
1721202600000|2024-07-17 07:50:00|1114.3|1112.3|1113.6|1111.6|1114.4|1112.4|1113.6|1111.6|369
1721202900000|2024-07-17 07:55:00|1113.5|1111.5|1113.7|1111.7|1113.8|1111.8|1113.4|1111.4|292
1721203200000|2024-07-17 08:00:00|1113.8|1111.8|1113.7|1111.7|1113.8|1111.8|1113.2|1111.2|215
1721203500000|2024-07-17 08:05:00|1113.8|1111.8|1113.6|1111.6|1113.9|1111.9|1113.2|1111.2|132
1721203800000|2024-07-17 08:10:00|1113.7|1111.7|1112.7|1110.7|1113.7|1111.7|1112.7|1110.7|174
1721204100000|2024-07-17 08:15:00|1112.9|1110.9|1112.7|1110.7|1113|1111|1112.6|1110.6|98
1721204400000|2024-07-17 08:20:00|1112.6|1110.6|1111.9|1109.9|1112.7|1110.7|1111.8|1109.8|340
1721204700000|2024-07-17 08:25:00|1112|1110|1112|1110|1112.3|1110.3|1111.8|1109.8|159
1721205000000|2024-07-17 08:30:00|1111.9|1109.9|1112.3|1110.3|1112.4|1110.4|1111.9|1109.9|160
1721205300000|2024-07-17 08:35:00|1112.1|1110.1|1112.6|1110.6|1112.7|1110.7|1112.1|1110.1|184
1721205600000|2024-07-17 08:40:00|1112.7|1110.7|1112.3|1110.3|1112.8|1110.8|1112|1110|313
1721205900000|2024-07-17 08:45:00|1112.2|1110.2|1113.4|1111.4|1113.4|1111.4|1112.2|1110.2|230
1721206200000|2024-07-17 08:50:00|1113.5|1111.5|1113.6|1111.6|1113.9|1111.9|1113.5|1111.5|180
1721206500000|2024-07-17 08:55:00|1113.5|1111.5|1113.8|1111.8|1113.9|1111.9|1113.3|1111.3|109
1721206800000|2024-07-17 09:00:00|1113.7|1111.7|1113.9|1111.9|1114.1|1112.1|1113.6|1111.6|105
1721207100000|2024-07-17 09:05:00|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|1113.2|1111.2|94
1721207400000|2024-07-17 09:10:00|1113.7|1111.7|1113.4|1111.4|1113.7|1111.7|1113.4|1111.4|47
1721207700000|2024-07-17 09:15:00|1113.7|1111.7|1113.6|1111.6|1113.8|1111.8|1113.5|1111.5|160
1721208000000|2024-07-17 09:20:00|1113.7|1111.7|1113.5|1111.5|1114|1112|1113.5|1111.5|35
1721208300000|2024-07-17 09:25:00|1113.7|1111.7|1113.6|1111.6|1114.2|1112.2|1113.6|1111.6|66
1721208600000|2024-07-17 09:30:00|1113.7|1111.7|1114.1|1112.1|1114.1|1112.1|1113.3|1111.3|57
1721208900000|2024-07-17 09:35:00|1114.2|1112.2|1114.2|1112.2|1114.4|1112.4|1114.2|1112.2|41
1721209200000|2024-07-17 09:40:00|1114.3|1112.3|1114.6|1112.6|1114.6|1112.6|1114.3|1112.3|42
1721209500000|2024-07-17 09:45:00|1114.4|1112.4|1114.3|1112.3|1114.7|1112.7|1114.2|1112.2|39
1721209800000|2024-07-17 09:50:00|1114.2|1112.2|1114|1112|1114.3|1112.3|1113.9|1111.9|38
1721210100000|2024-07-17 09:55:00|1113.9|1111.9|1114.3|1112.3|1114.4|1112.4|1113.9|1111.9|160
1721210400000|2024-07-17 10:00:00|1114.4|1112.4|1114.1|1112.1|1114.5|1112.5|1114|1112|87
1721210700000|2024-07-17 10:05:00|1114.2|1112.2|1114.3|1112.3|1114.5|1112.5|1114.1|1112.1|67
1721211000000|2024-07-17 10:10:00|1114.4|1112.4|1114.4|1112.4|1114.5|1112.5|1114.3|1112.3|128
1721211300000|2024-07-17 10:15:00|1114.5|1112.5|1114.3|1112.3|1114.5|1112.5|1114.1|1112.1|99
1721211600000|2024-07-17 10:20:00|1114.4|1112.4|1113.9|1111.9|1114.4|1112.4|1113.8|1111.8|84
1721211900000|2024-07-17 10:25:00|1113.8|1111.8|1114.1|1112.1|1114.2|1112.2|1113.8|1111.8|27
1721212200000|2024-07-17 10:30:00|1114.2|1112.2|1114|1112|1114.2|1112.2|1113.8|1111.8|54
1721212500000|2024-07-17 10:35:00|1113.9|1111.9|1113.8|1111.8|1113.9|1111.9|1113.7|1111.7|17
1721212800000|2024-07-17 10:40:00|1114.1|1112.1|1113.7|1111.7|1114.3|1112.3|1113.6|1111.6|34
1721213100000|2024-07-17 10:45:00|1113.6|1111.6|1113.5|1111.5|1113.8|1111.8|1113.5|1111.5|39
1721213400000|2024-07-17 10:50:00|1113.4|1111.4|1112.7|1110.7|1113.4|1111.4|1112.6|1110.6|65
1721213700000|2024-07-17 10:55:00|1112.6|1110.6|1112.2|1110.2|1112.8|1110.8|1112.2|1110.2|208
1721214000000|2024-07-17 11:00:00|1112.4|1110.4|1112.4|1110.4|1113.1|1111.1|1112.3|1110.3|199
1721214300000|2024-07-17 11:05:00|1112.3|1110.3|1111.8|1109.8|1112.4|1110.4|1111.5|1109.5|115
1721214600000|2024-07-17 11:10:00|1111.9|1109.9|1111.6|1109.6|1112.2|1110.2|1111.6|1109.6|79
1721214900000|2024-07-17 11:15:00|1111.5|1109.5|1111.1|1109.1|1111.5|1109.5|1110.9|1108.9|81
1721215200000|2024-07-17 11:20:00|1111.2|1109.2|1111.1|1109.1|1111.4|1109.4|1110.9|1108.9|224
1721215500000|2024-07-17 11:25:00|1111|1109|1111.2|1109.2|1111.4|1109.4|1111|1109|151
1721215800000|2024-07-17 11:30:00|1111|1109|1110.5|1108.5|1111.1|1109.1|1110.5|1108.5|51
1721216100000|2024-07-17 11:35:00|1110.7|1108.7|1110.9|1108.9|1110.9|1108.9|1110|1108|551
1721216400000|2024-07-17 11:40:00|1110.8|1108.8|1110.7|1108.7|1110.8|1108.8|1110.3|1108.3|99
1721216700000|2024-07-17 11:45:00|1110.6|1108.6|1110.9|1108.9|1111|1109|1110.5|1108.5|114
1721217000000|2024-07-17 11:50:00|1110.8|1108.8|1111|1109|1111.4|1109.4|1110.8|1108.8|116
1721217300000|2024-07-17 11:55:00|1111.1|1109.1|1110.9|1108.9|1111.2|1109.2|1110.8|1108.8|89
1721217600000|2024-07-17 12:00:00|1110.8|1108.8|1110.9|1108.9|1111.2|1109.2|1110.5|1108.5|147
1721217900000|2024-07-17 12:05:00|1110.8|1108.8|1110.4|1108.4|1110.8|1108.8|1110.2|1108.2|123
1721218200000|2024-07-17 12:10:00|1110.5|1108.5|1111.3|1109.3|1111.5|1109.5|1110.5|1108.5|151
1721218500000|2024-07-17 12:15:00|1111.4|1109.4|1111.1|1109.1|1111.8|1109.8|1111|1109|598
1721218800000|2024-07-17 12:20:00|1111|1109|1110.7|1108.7|1111.2|1109.2|1110.7|1108.7|130
1721219100000|2024-07-17 12:25:00|1111|1109|1110.7|1108.7|1111.1|1109.1|1110.7|1108.7|104
1721219400000|2024-07-17 12:30:00|1110.6|1108.6|1110.9|1108.9|1111.2|1109.2|1110.4|1108.4|380
1721219700000|2024-07-17 12:35:00|1110.8|1108.8|1110.1|1108.1|1110.8|1108.8|1109.8|1107.8|379
1721220000000|2024-07-17 12:40:00|1110|1108|1109.9|1107.9|1110.3|1108.3|1109.8|1107.8|136
1721220300000|2024-07-17 12:45:00|1110|1108|1109.9|1107.9|1110.2|1108.2|1109.9|1107.9|136
1721220600000|2024-07-17 12:50:00|1109.8|1107.8|1110.2|1108.2|1110.4|1108.4|1109.7|1107.7|211
1721220900000|2024-07-17 12:55:00|1110.1|1108.1|1109.2|1107.2|1110.4|1108.4|1109.2|1107.2|315
1721221200000|2024-07-17 13:00:00|1109.1|1107.1|1109.6|1107.6|1109.6|1107.6|1108.9|1106.9|389
1721221500000|2024-07-17 13:05:00|1109.7|1107.7|1110.1|1108.1|1110.2|1108.2|1109.6|1107.6|249
1721221800000|2024-07-17 13:10:00|1110.2|1108.2|1110.1|1108.1|1110.2|1108.2|1109.9|1107.9|179
1721222100000|2024-07-17 13:15:00|1110.2|1108.2|1109.9|1107.9|1110.3|1108.3|1109.7|1107.7|332
1721222400000|2024-07-17 13:20:00|1110|1108|1109.4|1107.4|1110|1108|1109.4|1107.4|96
1721222700000|2024-07-17 13:25:00|1109.5|1107.5|1109.4|1107.4|1109.6|1107.6|1109.2|1107.2|238
1721223000000|2024-07-17 13:30:00|1108.7|1108.2|1108.3|1107.8|1109|1108.5|1107.6|1107.1|2559
1721223300000|2024-07-17 13:35:00|1108.4|1107.9|1109|1108.5|1109.4|1108.9|1108.2|1107.7|1754
1721223600000|2024-07-17 13:40:00|1109.1|1108.6|1108.1|1107.6|1109.4|1108.9|1108|1107.5|1091
1721223900000|2024-07-17 13:45:00|1108.2|1107.7|1108.6|1108.1|1108.7|1108.2|1107.9|1107.4|1273
1721224200000|2024-07-17 13:50:00|1108.7|1108.2|1110.2|1109.7|1110.5|1110|1108.5|1108|2603
1721224500000|2024-07-17 13:55:00|1110.3|1109.8|1109.7|1109.2|1110.6|1110.1|1109.7|1109.2|1092
1721224800000|2024-07-17 14:00:00|1109.6|1109.1|1108.8|1108.3|1109.6|1109.1|1108.6|1108.1|1010
1721225100000|2024-07-17 14:05:00|1108.9|1108.4|1107.5|1107|1109|1108.5|1107.1|1106.6|2205
1721225400000|2024-07-17 14:10:00|1107.4|1106.9|1108.3|1107.8|1108.6|1108.1|1106.8|1106.3|1696
1721225700000|2024-07-17 14:15:00|1108.2|1107.7|1108.8|1108.3|1108.8|1108.3|1108.1|1107.6|787
1721226000000|2024-07-17 14:20:00|1108.7|1108.2|1108.5|1108|1109|1108.5|1108.2|1107.7|506
1721226300000|2024-07-17 14:25:00|1108.4|1107.9|1108.4|1107.9|1108.8|1108.3|1108.1|1107.6|1289
1721226600000|2024-07-17 14:30:00|1108.3|1107.8|1108.5|1108|1108.7|1108.2|1107.7|1107.2|821
1721226900000|2024-07-17 14:35:00|1108.6|1108.1|1107.4|1106.9|1108.7|1108.2|1107.1|1106.6|515
1721227200000|2024-07-17 14:40:00|1107.5|1107|1108.5|1108|1108.7|1108.2|1107.4|1106.9|475
1721227500000|2024-07-17 14:45:00|1108.6|1108.1|1108|1107.5|1109.2|1108.7|1107.9|1107.4|1094
1721227800000|2024-07-17 14:50:00|1107.9|1107.4|1107.6|1107.1|1108.3|1107.8|1107.6|1107.1|1013
1721228100000|2024-07-17 14:55:00|1107.7|1107.2|1107.4|1106.9|1108.1|1107.6|1107.2|1106.7|1283
1721228400000|2024-07-17 15:00:00|1107.3|1106.8|1107.1|1106.6|1107.7|1107.2|1107|1106.5|482
1721228700000|2024-07-17 15:05:00|1107|1106.5|1107.8|1107.3|1107.8|1107.3|1106.8|1106.3|456
1721229000000|2024-07-17 15:10:00|1107.9|1107.4|1107|1106.5|1107.9|1107.4|1106.9|1106.4|369
1721229300000|2024-07-17 15:15:00|1107.1|1106.6|1107.4|1106.9|1107.5|1107|1106.6|1106.1|602
1721229600000|2024-07-17 15:20:00|1107.3|1106.8|1106.8|1106.3|1107.7|1107.2|1106.8|1106.3|628
1721229900000|2024-07-17 15:25:00|1106.7|1106.2|1106.9|1106.4|1107.1|1106.6|1106.5|1106|488
1721230200000|2024-07-17 15:30:00|1107.1|1106.6|1106.7|1106.2|1107.1|1106.6|1106.3|1105.8|1027
1721230500000|2024-07-17 15:35:00|1106.8|1106.3|1106.4|1105.9|1106.8|1106.3|1106.2|1105.7|640
1721230800000|2024-07-17 15:40:00|1106.5|1106|1105.6|1105.1|1106.6|1106.1|1105.2|1104.7|1473
1721231100000|2024-07-17 15:45:00|1105.5|1105|1105|1104.5|1105.7|1105.2|1105|1104.5|723
1721231400000|2024-07-17 15:50:00|1105.1|1104.6|1105.7|1105.2|1105.7|1105.2|1104.9|1104.4|733
1721231700000|2024-07-17 15:55:00|1105.6|1105.1|1106.1|1105.6|1106.2|1105.7|1105.6|1105.1|338
1721232000000|2024-07-17 16:00:00|1106.2|1105.7|1105.8|1105.3|1106.3|1105.8|1105.8|1105.3|397
1721232300000|2024-07-17 16:05:00|1105.7|1105.2|1105|1104.5|1105.8|1105.3|1104.9|1104.4|369
1721232600000|2024-07-17 16:10:00|1104.9|1104.4|1104.4|1103.9|1105.1|1104.6|1104.3|1103.8|314
1721232900000|2024-07-17 16:15:00|1104.5|1104|1104.5|1104|1104.7|1104.2|1104.2|1103.7|232
1721233200000|2024-07-17 16:20:00|1104.6|1104.1|1104.1|1103.6|1104.7|1104.2|1103.9|1103.4|285
1721233500000|2024-07-17 16:25:00|1104|1103.5|1104|1103.5|1104.3|1103.8|1103.8|1103.3|425
1721233800000|2024-07-17 16:30:00|1104.1|1103.6|1104.3|1103.8|1104.5|1104|1104|1103.5|779
1721234100000|2024-07-17 16:35:00|1104.4|1103.9|1104.8|1104.3|1104.8|1104.3|1104.3|1103.8|812
1721234400000|2024-07-17 16:40:00|1104.7|1104.2|1104.1|1103.6|1104.8|1104.3|1104.1|1103.6|291
1721234700000|2024-07-17 16:45:00|1104.2|1103.7|1103.9|1103.4|1104.2|1103.7|1103.5|1103|567
1721235000000|2024-07-17 16:50:00|1103.8|1103.3|1104.6|1104.1|1104.6|1104.1|1103.6|1103.1|563
1721235300000|2024-07-17 16:55:00|1104.7|1104.2|1105.4|1104.9|1105.6|1105.1|1104.7|1104.2|891
1721235600000|2024-07-17 17:00:00|1105.3|1104.8|1104.8|1104.3|1105.3|1104.8|1104.7|1104.2|523
1721235900000|2024-07-17 17:05:00|1104.9|1104.4|1104.3|1103.8|1105|1104.5|1104.3|1103.8|378
1721236200000|2024-07-17 17:10:00|1104.4|1103.9|1104.4|1103.9|1104.6|1104.1|1104.2|1103.7|327
1721236500000|2024-07-17 17:15:00|1104.5|1104|1104.6|1104.1|1104.9|1104.4|1104.1|1103.6|419
1721236800000|2024-07-17 17:20:00|1104.5|1104|1104.3|1103.8|1104.8|1104.3|1104.1|1103.6|201
1721237100000|2024-07-17 17:25:00|1104.4|1103.9|1104.5|1104|1104.7|1104.2|1104.2|1103.7|315
1721237400000|2024-07-17 17:30:00|1104.6|1104.1|1104.8|1104.3|1105|1104.5|1104.5|1104|505
1721237700000|2024-07-17 17:35:00|1104.9|1104.4|1105|1104.5|1105.2|1104.7|1104.7|1104.2|295
1721238000000|2024-07-17 17:40:00|1104.9|1104.4|1104.8|1104.3|1105|1104.5|1104.6|1104.1|774
1721238300000|2024-07-17 17:45:00|1104.7|1104.2|1104.9|1104.4|1105.2|1104.7|1104.7|1104.2|343
1721238600000|2024-07-17 17:50:00|1105|1104.5|1104.1|1103.6|1105|1104.5|1104.1|1103.6|226
1721238900000|2024-07-17 17:55:00|1104.2|1103.7|1104.2|1103.7|1104.5|1104|1104.1|1103.6|151
1721239200000|2024-07-17 18:00:00|1104.1|1103.6|1103.9|1103.4|1104.1|1103.6|1103.7|1103.2|261
1721239500000|2024-07-17 18:05:00|1104|1103.5|1104.5|1104|1104.6|1104.1|1103.7|1103.2|182
1721239800000|2024-07-17 18:10:00|1104.6|1104.1|1104.5|1104|1105.1|1104.6|1104.5|1104|1041
1721240100000|2024-07-17 18:15:00|1104.6|1104.1|1105|1104.5|1105.1|1104.6|1104.6|1104.1|276
1721240400000|2024-07-17 18:20:00|1105.1|1104.6|1104.9|1104.4|1105.4|1104.9|1104.9|1104.4|375
1721240700000|2024-07-17 18:25:00|1105|1104.5|1105.1|1104.6|1105.4|1104.9|1104.7|1104.2|191
1721241000000|2024-07-17 18:30:00|1105|1104.5|1104.8|1104.3|1105.1|1104.6|1104.5|1104|205
1721241300000|2024-07-17 18:35:00|1104.7|1104.2|1104.4|1103.9|1105.2|1104.7|1104.4|1103.9|381
1721241600000|2024-07-17 18:40:00|1104.5|1104|1104.3|1103.8|1104.7|1104.2|1104.1|1103.6|256
1721241900000|2024-07-17 18:45:00|1104.2|1103.7|1104.1|1103.6|1104.5|1104|1104|1103.5|291
1721242200000|2024-07-17 18:50:00|1104.2|1103.7|1103.7|1103.2|1104.3|1103.8|1103.7|1103.2|548
1721242500000|2024-07-17 18:55:00|1103.8|1103.3|1104|1103.5|1104.2|1103.7|1103.7|1103.2|775
1721242800000|2024-07-17 19:00:00|1103.9|1103.4|1103.9|1103.4|1104.4|1103.9|1103.9|1103.4|455
1721243100000|2024-07-17 19:05:00|1103.8|1103.3|1103.7|1103.2|1104.1|1103.6|1103.6|1103.1|293
1721243400000|2024-07-17 19:10:00|1103.9|1103.4|1104.7|1104.2|1104.8|1104.3|1103.9|1103.4|592
1721243700000|2024-07-17 19:15:00|1104.8|1104.3|1104.6|1104.1|1105|1104.5|1104.2|1103.7|573
1721244000000|2024-07-17 19:20:00|1104.5|1104|1105.2|1104.7|1105.3|1104.8|1104.4|1103.9|622
1721244300000|2024-07-17 19:25:00|1105.1|1104.6|1105.3|1104.8|1105.4|1104.9|1105|1104.5|321
1721244600000|2024-07-17 19:30:00|1105.2|1104.7|1105.2|1104.7|1105.7|1105.2|1105|1104.5|442
1721244900000|2024-07-17 19:35:00|1105.1|1104.6|1104.9|1104.4|1105.4|1104.9|1104.8|1104.3|374
1721245200000|2024-07-17 19:40:00|1105|1104.5|1104.8|1104.3|1105.1|1104.6|1104.6|1104.1|503
1721245500000|2024-07-17 19:45:00|1104.9|1104.4|1105.3|1104.8|1105.3|1104.8|1104.6|1104.1|814
1721245800000|2024-07-17 19:50:00|1105.2|1104.7|1105|1104.5|1105.8|1105.3|1104.8|1104.3|1660
1721246100000|2024-07-17 19:55:00|1104.9|1104.4|1104.2|1103.7|1104.9|1104.4|1104|1103.5|7261
1721246400000|2024-07-17 20:00:00|1104.7|1102.7|1104.7|1102.7|1104.8|1102.8|1104.2|1102.2|1702
1721246700000|2024-07-17 20:05:00|1104.6|1102.6|1104.7|1102.7|1104.9|1102.9|1104.5|1102.5|200
1721247000000|2024-07-17 20:10:00|1104.6|1102.6|1104.3|1102.3|1104.6|1102.6|1104.3|1102.3|143
1721247300000|2024-07-17 20:15:00|1104.4|1102.4|1104.4|1102.4|1104.5|1102.5|1104.2|1102.2|98
1721247600000|2024-07-17 20:20:00|1104.5|1102.5|1104.9|1102.9|1104.9|1102.9|1104.5|1102.5|79
1721247900000|2024-07-17 20:25:00|1104.8|1102.8|1104.8|1102.8|1104.9|1102.9|1104.8|1102.8|14
1721248200000|2024-07-17 20:30:00|1104.9|1102.9|1104.9|1102.9|1105.1|1103.1|1104.9|1102.9|33
1721248500000|2024-07-17 20:35:00|1105|1103|1105|1103|1105|1103|1104.7|1102.7|22
1721248800000|2024-07-17 20:40:00|1104.9|1102.9|1104.8|1102.8|1104.9|1102.9|1104.8|1102.8|7
1721249100000|2024-07-17 20:45:00|1104.9|1102.9|1104.8|1102.8|1104.9|1102.9|1104.8|1102.8|5
1721249400000|2024-07-17 20:50:00|1104.7|1102.7|1104.8|1102.8|1104.8|1102.8|1104.7|1102.7|12
1721249700000|2024-07-17 20:55:00|1104.6|1102.6|1104.8|1102.8|1104.8|1102.8|1104.5|1102.5|12
1721253600000|2024-07-17 22:00:00|1105|1103|1105.9|1103.9|1106.2|1104.2|1104.9|1102.9|0
1721253900000|2024-07-17 22:05:00|1105.8|1103.8|1105.4|1103.4|1105.9|1103.9|1105.3|1103.3|0
1721254200000|2024-07-17 22:10:00|1105.5|1103.5|1105.6|1103.6|1105.7|1103.7|1105.4|1103.4|0
1721254500000|2024-07-17 22:15:00|1105.7|1103.7|1105.8|1103.8|1105.9|1103.9|1105.6|1103.6|0
1721254800000|2024-07-17 22:20:00|1105.9|1103.9|1105.9|1103.9|1106.1|1104.1|1105.9|1103.9|0
1721255100000|2024-07-17 22:25:00|1105.8|1103.8|1105.9|1103.9|1105.9|1103.9|1105.8|1103.8|0
1721255400000|2024-07-17 22:30:00|1106|1104|1105.9|1103.9|1106.1|1104.1|1105.8|1103.8|0
1721255700000|2024-07-17 22:35:00|1106|1104|1105.7|1103.7|1106|1104|1105.4|1103.4|0
1721256000000|2024-07-17 22:40:00|1105.6|1103.6|1105.8|1103.8|1105.8|1103.8|1105.6|1103.6|0
1721256300000|2024-07-17 22:45:00|1105.9|1103.9|1105.8|1103.8|1105.9|1103.9|1105.7|1103.7|0
1721256600000|2024-07-17 22:50:00|1105.9|1103.9|1105.8|1103.8|1105.9|1103.9|1105.7|1103.7|0
1721256900000|2024-07-17 22:55:00|1105.9|1103.9|1106.2|1104.2|1106.3|1104.3|1105.8|1103.8|0
1721257200000|2024-07-17 23:00:00|1106.1|1104.1|1106|1104|1106.2|1104.2|1106|1104|0
1721257500000|2024-07-17 23:05:00|1105.9|1103.9|1106|1104|1106.1|1104.1|1105.9|1103.9|0
1721257800000|2024-07-17 23:10:00|1105.9|1103.9|1105.9|1103.9|1105.9|1103.9|1105.9|1103.9|0
1721258100000|2024-07-17 23:15:00|1106|1104|1105.9|1103.9|1106|1104|1105.9|1103.9|0
1721258400000|2024-07-17 23:20:00|1105.8|1103.8|1105.9|1103.9|1106|1104|1105.8|1103.8|0
1721258700000|2024-07-17 23:25:00|1106|1104|1105.9|1103.9|1106|1104|1105.9|1103.9|0
1721259000000|2024-07-17 23:30:00|1106|1104|1106.2|1104.2|1106.2|1104.2|1106|1104|0
1721259300000|2024-07-17 23:35:00|1106.1|1104.1|1106.1|1104.1|1106.2|1104.2|1106|1104|0
1721259900000|2024-07-17 23:45:00|1106|1104|1106|1104|1106|1104|1105.9|1103.9|0
1721260200000|2024-07-17 23:50:00|1105.9|1103.9|1105.9|1103.9|1106|1104|1105.9|1103.9|0
1721260500000|2024-07-17 23:55:00|1106|1104|1106|1104|1106.2|1104.2|1106|1104|0
1721260800000|2024-07-18 00:00:00|1107|1105|1105.3|1103.3|1107|1105|1105|1103|139
1721261100000|2024-07-18 00:05:00|1105|1103|1106.3|1104.3|1106.3|1104.3|1104.5|1102.5|135
1721261400000|2024-07-18 00:10:00|1106.2|1104.2|1106|1104|1106.6|1104.6|1106|1104|54
1721261700000|2024-07-18 00:15:00|1106.2|1104.2|1106.1|1104.1|1106.3|1104.3|1106.1|1104.1|8
1721262000000|2024-07-18 00:20:00|1106.3|1104.3|1105.9|1103.9|1106.3|1104.3|1105.7|1103.7|82
1721262300000|2024-07-18 00:25:00|1105.8|1103.8|1106.9|1104.9|1106.9|1104.9|1105.7|1103.7|22
1721262600000|2024-07-18 00:30:00|1106.7|1104.7|1106.7|1104.7|1107|1105|1106.6|1104.6|35
1721262900000|2024-07-18 00:35:00|1106.3|1104.3|1106.3|1104.3|1106.3|1104.3|1106.3|1104.3|2
1721263200000|2024-07-18 00:40:00|1106.5|1104.5|1106.8|1104.8|1106.8|1104.8|1106.5|1104.5|6
1721263500000|2024-07-18 00:45:00|1106.9|1104.9|1107.1|1105.1|1107.6|1105.6|1106.9|1104.9|83
1721264100000|2024-07-18 00:55:00|1106.7|1104.7|1106|1104|1106.7|1104.7|1106|1104|116
1721264400000|2024-07-18 01:00:00|1106.2|1104.2|1104.1|1102.1|1106.2|1104.2|1104.1|1102.1|169
1721264700000|2024-07-18 01:05:00|1104.4|1102.4|1106.3|1104.3|1107|1105|1104.4|1102.4|88
1721265000000|2024-07-18 01:10:00|1106.2|1104.2|1104.9|1102.9|1106.2|1104.2|1104.9|1102.9|112
1721265300000|2024-07-18 01:15:00|1105.2|1103.2|1105.6|1103.6|1106.1|1104.1|1104.8|1102.8|161
1721265600000|2024-07-18 01:20:00|1106|1104|1105.9|1103.9|1106.5|1104.5|1105.8|1103.8|117
1721265900000|2024-07-18 01:25:00|1106|1104|1107.4|1105.4|1107.6|1105.6|1106|1104|228
1721266200000|2024-07-18 01:30:00|1107.2|1105.2|1107.1|1105.1|1108.2|1106.2|1107|1105|264
1721266500000|2024-07-18 01:35:00|1107.5|1105.5|1108.3|1106.3|1108.8|1106.8|1107.2|1105.2|113
1721266800000|2024-07-18 01:40:00|1108.2|1106.2|1108|1106|1108.7|1106.7|1108|1106|62
1721267100000|2024-07-18 01:45:00|1108.1|1106.1|1108.3|1106.3|1108.9|1106.9|1107.8|1105.8|113
1721267400000|2024-07-18 01:50:00|1108.2|1106.2|1107.7|1105.7|1108.2|1106.2|1106.5|1104.5|56
1721267700000|2024-07-18 01:55:00|1107.4|1105.4|1107.3|1105.3|1107.5|1105.5|1106.7|1104.7|45
1721268000000|2024-07-18 02:00:00|1107|1105|1106|1104|1107|1105|1106|1104|56
1721268300000|2024-07-18 02:05:00|1105.9|1103.9|1106.8|1104.8|1106.8|1104.8|1105.9|1103.9|10
1721268600000|2024-07-18 02:10:00|1106.9|1104.9|1106|1104|1106.9|1104.9|1106|1104|21
1721268900000|2024-07-18 02:15:00|1105.3|1103.3|1104.6|1102.6|1105.6|1103.6|1104.6|1102.6|28
1721269200000|2024-07-18 02:20:00|1104.5|1102.5|1103.6|1101.6|1104.6|1102.6|1103.4|1101.4|57
1721269500000|2024-07-18 02:25:00|1103.9|1101.9|1104.4|1102.4|1104.7|1102.7|1103.9|1101.9|102
1721269800000|2024-07-18 02:30:00|1104.5|1102.5|1104.9|1102.9|1104.9|1102.9|1104.3|1102.3|139
1721270100000|2024-07-18 02:35:00|1104.4|1102.4|1105.1|1103.1|1105.2|1103.2|1104.3|1102.3|11
1721270400000|2024-07-18 02:40:00|1104.6|1102.6|1105.6|1103.6|1105.6|1103.6|1104.6|1102.6|55
1721270700000|2024-07-18 02:45:00|1105.7|1103.7|1105.9|1103.9|1105.9|1103.9|1105.6|1103.6|3
1721271000000|2024-07-18 02:50:00|1105.7|1103.7|1106.4|1104.4|1106.4|1104.4|1105.7|1103.7|5
1721271300000|2024-07-18 02:55:00|1106.6|1104.6|1106.2|1104.2|1106.7|1104.7|1105.9|1103.9|11
1721271600000|2024-07-18 03:00:00|1106.4|1104.4|1106.2|1104.2|1106.5|1104.5|1106.2|1104.2|19
1721271900000|2024-07-18 03:05:00|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1
1721272200000|2024-07-18 03:10:00|1106.1|1104.1|1106|1104|1106.1|1104.1|1106|1104|5
1721272500000|2024-07-18 03:15:00|1106.3|1104.3|1106.1|1104.1|1106.3|1104.3|1106.1|1104.1|2
1721272800000|2024-07-18 03:20:00|1105.8|1103.8|1106.2|1104.2|1106.6|1104.6|1105.8|1103.8|83
1721273100000|2024-07-18 03:25:00|1106.5|1104.5|1107.1|1105.1|1107.1|1105.1|1106.5|1104.5|26
1721273400000|2024-07-18 03:30:00|1107|1105|1106|1104|1107.2|1105.2|1106|1104|74
1721273700000|2024-07-18 03:35:00|1106.3|1104.3|1105.9|1103.9|1106.4|1104.4|1105.9|1103.9|39
1721274000000|2024-07-18 03:40:00|1106.6|1104.6|1106.9|1104.9|1107|1105|1106.3|1104.3|60
1721274300000|2024-07-18 03:45:00|1106.8|1104.8|1107.8|1105.8|1108.2|1106.2|1106.8|1104.8|127
1721274600000|2024-07-18 03:50:00|1107.7|1105.7|1107|1105|1107.7|1105.7|1107|1105|67
1721274900000|2024-07-18 03:55:00|1107.2|1105.2|1106.8|1104.8|1107.4|1105.4|1106.8|1104.8|26
1721275200000|2024-07-18 04:00:00|1107.1|1105.1|1106.4|1104.4|1107.2|1105.2|1106.4|1104.4|44
1721275500000|2024-07-18 04:05:00|1106.2|1104.2|1106.7|1104.7|1106.7|1104.7|1106|1104|23
1721275800000|2024-07-18 04:10:00|1106.6|1104.6|1106.2|1104.2|1107|1105|1106.1|1104.1|48
1721276100000|2024-07-18 04:15:00|1106.3|1104.3|1106.1|1104.1|1106.4|1104.4|1105.9|1103.9|24
1721276400000|2024-07-18 04:20:00|1106.2|1104.2|1106.7|1104.7|1106.7|1104.7|1106.2|1104.2|23
1721276700000|2024-07-18 04:25:00|1106.8|1104.8|1106.9|1104.9|1107.1|1105.1|1106.7|1104.7|48
1721277000000|2024-07-18 04:30:00|1107.1|1105.1|1106.5|1104.5|1107.1|1105.1|1106.4|1104.4|39
1721277300000|2024-07-18 04:35:00|1106.4|1104.4|1106.4|1104.4|1106.7|1104.7|1106.3|1104.3|27
1721277600000|2024-07-18 04:40:00|1106.5|1104.5|1106.4|1104.4|1106.6|1104.6|1106.2|1104.2|19
1721277900000|2024-07-18 04:45:00|1106.3|1104.3|1106.5|1104.5|1106.8|1104.8|1106.3|1104.3|18
1721278200000|2024-07-18 04:50:00|1106.8|1104.8|1107.4|1105.4|1108|1106|1106.8|1104.8|47
1721278500000|2024-07-18 04:55:00|1107.5|1105.5|1107|1105|1107.9|1105.9|1107|1105|30
1721278800000|2024-07-18 05:00:00|1106.9|1104.9|1107.3|1105.3|1107.5|1105.5|1106.8|1104.8|47
1721279100000|2024-07-18 05:05:00|1107.4|1105.4|1107.8|1105.8|1108.1|1106.1|1107.4|1105.4|45
1721279400000|2024-07-18 05:10:00|1107.9|1105.9|1108.1|1106.1|1108.1|1106.1|1107.3|1105.3|35
1721279700000|2024-07-18 05:15:00|1108.4|1106.4|1107.8|1105.8|1108.5|1106.5|1107.6|1105.6|29
1721280000000|2024-07-18 05:20:00|1108.1|1106.1|1108.1|1106.1|1108.4|1106.4|1107.6|1105.6|22
1721280300000|2024-07-18 05:25:00|1108|1106|1107.4|1105.4|1108|1106|1107.1|1105.1|31
1721280600000|2024-07-18 05:30:00|1107.5|1105.5|1108.3|1106.3|1108.7|1106.7|1107.5|1105.5|38
1721280900000|2024-07-18 05:35:00|1108.4|1106.4|1108.6|1106.6|1109.2|1107.2|1108.4|1106.4|33
1721281200000|2024-07-18 05:40:00|1108.8|1106.8|1108|1106|1109.6|1107.6|1108|1106|41
1721281500000|2024-07-18 05:45:00|1108.2|1106.2|1107.7|1105.7|1108.6|1106.6|1107.7|1105.7|41
1721281800000|2024-07-18 05:50:00|1107.6|1105.6|1107.7|1105.7|1107.9|1105.9|1107.6|1105.6|43
1721282100000|2024-07-18 05:55:00|1107.9|1105.9|1108.4|1106.4|1108.4|1106.4|1107.9|1105.9|23
1721282400000|2024-07-18 06:00:00|1108.5|1106.5|1108.3|1106.3|1109|1107|1108.2|1106.2|434
1721282700000|2024-07-18 06:05:00|1108.4|1106.4|1108.8|1106.8|1108.9|1106.9|1108.2|1106.2|113
1721283000000|2024-07-18 06:10:00|1108.9|1106.9|1109.3|1107.3|1109.3|1107.3|1108.8|1106.8|130
1721283300000|2024-07-18 06:15:00|1109.2|1107.2|1110.4|1108.4|1110.4|1108.4|1108.9|1106.9|331
1721283600000|2024-07-18 06:20:00|1110.1|1108.1|1110.3|1108.3|1110.5|1108.5|1109.8|1107.8|172
1721283900000|2024-07-18 06:25:00|1110.4|1108.4|1111.3|1109.3|1111.3|1109.3|1110.4|1108.4|169
1721284200000|2024-07-18 06:30:00|1111.4|1109.4|1112.4|1110.4|1112.9|1110.9|1111.4|1109.4|225
1721284500000|2024-07-18 06:35:00|1112.3|1110.3|1112.1|1110.1|1112.6|1110.6|1111.5|1109.5|134
1721284800000|2024-07-18 06:40:00|1112.2|1110.2|1112.6|1110.6|1112.6|1110.6|1111.9|1109.9|63
1721285100000|2024-07-18 06:45:00|1112.4|1110.4|1113.3|1111.3|1113.3|1111.3|1112.4|1110.4|87
1721285400000|2024-07-18 06:50:00|1113.2|1111.2|1113.4|1111.4|1113.6|1111.6|1113.1|1111.1|72
1721285700000|2024-07-18 06:55:00|1113.3|1111.3|1113.9|1111.9|1113.9|1111.9|1113.1|1111.1|203
1721286000000|2024-07-18 07:00:00|1113.7|1111.7|1112.4|1110.4|1113.7|1111.7|1112.4|1110.4|544
1721286300000|2024-07-18 07:05:00|1112.3|1110.3|1111.9|1109.9|1112.6|1110.6|1111.7|1109.7|350
1721286600000|2024-07-18 07:10:00|1111.8|1109.8|1111.7|1109.7|1112|1110|1111.2|1109.2|228
1721286900000|2024-07-18 07:15:00|1111.8|1109.8|1110.7|1108.7|1111.8|1109.8|1110.6|1108.6|423
1721287200000|2024-07-18 07:20:00|1110.8|1108.8|1110.1|1108.1|1110.9|1108.9|1110.1|1108.1|254
1721287500000|2024-07-18 07:25:00|1110|1108|1109.4|1107.4|1110.4|1108.4|1109.3|1107.3|223
1721287800000|2024-07-18 07:30:00|1109.5|1107.5|1109.3|1107.3|1109.6|1107.6|1108.9|1106.9|186
1721288100000|2024-07-18 07:35:00|1109.1|1107.1|1108.9|1106.9|1109.6|1107.6|1108.6|1106.6|214
1721288400000|2024-07-18 07:40:00|1109|1107|1110.4|1108.4|1110.4|1108.4|1109|1107|115
1721288700000|2024-07-18 07:45:00|1110.2|1108.2|1109.7|1107.7|1110.2|1108.2|1109.6|1107.6|188
1721289000000|2024-07-18 07:50:00|1109.8|1107.8|1110.1|1108.1|1110.4|1108.4|1109.7|1107.7|93
1721289300000|2024-07-18 07:55:00|1109.9|1107.9|1110|1108|1110|1108|1109.7|1107.7|117
1721289600000|2024-07-18 08:00:00|1109.9|1107.9|1109.3|1107.3|1110.1|1108.1|1109.2|1107.2|177
1721289900000|2024-07-18 08:05:00|1109.4|1107.4|1109.3|1107.3|1109.7|1107.7|1109.1|1107.1|238
1721290200000|2024-07-18 08:10:00|1109.4|1107.4|1109.5|1107.5|1109.9|1107.9|1109.4|1107.4|163
1721290500000|2024-07-18 08:15:00|1109.6|1107.6|1109.9|1107.9|1110.3|1108.3|1109.5|1107.5|186
1721290800000|2024-07-18 08:20:00|1109.8|1107.8|1110|1108|1110.4|1108.4|1109.7|1107.7|72
1721291100000|2024-07-18 08:25:00|1110.1|1108.1|1110.3|1108.3|1110.5|1108.5|1110|1108|191
1721291400000|2024-07-18 08:30:00|1110.2|1108.2|1111.7|1109.7|1111.8|1109.8|1110|1108|306
1721291700000|2024-07-18 08:35:00|1111.6|1109.6|1111.1|1109.1|1111.7|1109.7|1111.1|1109.1|91
1721292000000|2024-07-18 08:40:00|1111.2|1109.2|1111.4|1109.4|1111.5|1109.5|1111.2|1109.2|110
1721292300000|2024-07-18 08:45:00|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1110.9|1108.9|82
1721292600000|2024-07-18 08:50:00|1111.2|1109.2|1110.9|1108.9|1111.4|1109.4|1110.9|1108.9|66
1721292900000|2024-07-18 08:55:00|1111|1109|1111.3|1109.3|1111.3|1109.3|1111|1109|78
1721293200000|2024-07-18 09:00:00|1111.2|1109.2|1110.3|1108.3|1111.3|1109.3|1110.3|1108.3|112
1721293500000|2024-07-18 09:05:00|1110.5|1108.5|1110.5|1108.5|1110.7|1108.7|1110.4|1108.4|176
1721293800000|2024-07-18 09:10:00|1110.6|1108.6|1111|1109|1111|1109|1110.6|1108.6|82
1721294100000|2024-07-18 09:15:00|1110.9|1108.9|1110.6|1108.6|1110.9|1108.9|1110.5|1108.5|40
1721294400000|2024-07-18 09:20:00|1110.7|1108.7|1110.3|1108.3|1110.7|1108.7|1110.2|1108.2|124
1721294700000|2024-07-18 09:25:00|1110.2|1108.2|1109.3|1107.3|1110.2|1108.2|1109.1|1107.1|226
1721295000000|2024-07-18 09:30:00|1109.2|1107.2|1108.4|1106.4|1109.3|1107.3|1108.2|1106.2|182
1721295300000|2024-07-18 09:35:00|1108.3|1106.3|1107.8|1105.8|1108.7|1106.7|1107.8|1105.8|298
1721295600000|2024-07-18 09:40:00|1108|1106|1107.6|1105.6|1108.2|1106.2|1107.6|1105.6|135
1721295900000|2024-07-18 09:45:00|1107.7|1105.7|1107.3|1105.3|1108.1|1106.1|1107.3|1105.3|205
1721296200000|2024-07-18 09:50:00|1107.4|1105.4|1107.7|1105.7|1107.7|1105.7|1107.3|1105.3|189
1721296500000|2024-07-18 09:55:00|1107.6|1105.6|1107.1|1105.1|1107.6|1105.6|1106.9|1104.9|95
1721296800000|2024-07-18 10:00:00|1107.2|1105.2|1105.9|1103.9|1107.4|1105.4|1105.4|1103.4|431
1721297100000|2024-07-18 10:05:00|1105.8|1103.8|1105.4|1103.4|1105.8|1103.8|1104.8|1102.8|267
1721297400000|2024-07-18 10:10:00|1105.3|1103.3|1105.4|1103.4|1105.6|1103.6|1104.7|1102.7|385
1721297700000|2024-07-18 10:15:00|1105.5|1103.5|1106.1|1104.1|1106.8|1104.8|1105.5|1103.5|210
1721298000000|2024-07-18 10:20:00|1106|1104|1105.9|1103.9|1106.2|1104.2|1105.8|1103.8|268
1721298300000|2024-07-18 10:25:00|1106|1104|1105.1|1103.1|1106|1104|1105|1103|326
1721298600000|2024-07-18 10:30:00|1105|1103|1106.4|1104.4|1106.4|1104.4|1105|1103|73
1721298900000|2024-07-18 10:35:00|1106.3|1104.3|1106.4|1104.4|1106.6|1104.6|1106.3|1104.3|17
1721299200000|2024-07-18 10:40:00|1106.2|1104.2|1106.6|1104.6|1106.7|1104.7|1106.2|1104.2|116
1721299500000|2024-07-18 10:45:00|1106.7|1104.7|1106.8|1104.8|1106.9|1104.9|1106.6|1104.6|111
1721299800000|2024-07-18 10:50:00|1107|1105|1107|1105|1107.2|1105.2|1106.8|1104.8|72
1721300100000|2024-07-18 10:55:00|1106.9|1104.9|1107.5|1105.5|1107.8|1105.8|1106.9|1104.9|148
1721300400000|2024-07-18 11:00:00|1107.4|1105.4|1107.2|1105.2|1107.4|1105.4|1106.7|1104.7|84
1721300700000|2024-07-18 11:05:00|1107.1|1105.1|1106.9|1104.9|1107.3|1105.3|1106.9|1104.9|62
1721301000000|2024-07-18 11:10:00|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1106.4|1104.4|170
1721301300000|2024-07-18 11:15:00|1106.9|1104.9|1106.1|1104.1|1107.1|1105.1|1106|1104|98
1721301600000|2024-07-18 11:20:00|1106.2|1104.2|1106.4|1104.4|1106.6|1104.6|1106.1|1104.1|41
1721301900000|2024-07-18 11:25:00|1106.6|1104.6|1106.3|1104.3|1106.6|1104.6|1106.2|1104.2|28
1721302200000|2024-07-18 11:30:00|1106.2|1104.2|1106.4|1104.4|1106.5|1104.5|1106.2|1104.2|67
1721302500000|2024-07-18 11:35:00|1106.5|1104.5|1106.6|1104.6|1106.8|1104.8|1106.4|1104.4|45
1721302800000|2024-07-18 11:40:00|1106.5|1104.5|1106.7|1104.7|1106.7|1104.7|1106.4|1104.4|65
1721303100000|2024-07-18 11:45:00|1106.6|1104.6|1107|1105|1107|1105|1106.5|1104.5|45
1721303400000|2024-07-18 11:50:00|1106.9|1104.9|1106.8|1104.8|1107|1105|1106.6|1104.6|63
1721303700000|2024-07-18 11:55:00|1106.7|1104.7|1106.8|1104.8|1106.9|1104.9|1106.7|1104.7|155
1721304000000|2024-07-18 12:00:00|1106.7|1104.7|1106.3|1104.3|1106.7|1104.7|1106.1|1104.1|136
1721304300000|2024-07-18 12:05:00|1106.2|1104.2|1106.2|1104.2|1106.7|1104.7|1105.9|1103.9|160
1721304600000|2024-07-18 12:10:00|1106.3|1104.3|1106.3|1104.3|1106.4|1104.4|1106.2|1104.2|84
1721304900000|2024-07-18 12:15:00|1106.4|1104.4|1106.3|1104.3|1106.6|1104.6|1106.2|1104.2|281
1721305200000|2024-07-18 12:20:00|1106.4|1104.4|1106.7|1104.7|1106.7|1104.7|1106.3|1104.3|123
1721305500000|2024-07-18 12:25:00|1106.8|1104.8|1107.2|1105.2|1107.4|1105.4|1106.8|1104.8|670
1721305800000|2024-07-18 12:30:00|1107.3|1105.3|1107.9|1105.9|1108.1|1106.1|1107.2|1105.2|2184
1721306100000|2024-07-18 12:35:00|1107.8|1105.8|1108|1106|1108.2|1106.2|1107.7|1105.7|746
1721306400000|2024-07-18 12:40:00|1107.9|1105.9|1108|1106|1108.4|1106.4|1107.8|1105.8|612
1721306700000|2024-07-18 12:45:00|1107.9|1105.9|1108.2|1106.2|1108.3|1106.3|1107.6|1105.6|555
1721307000000|2024-07-18 12:50:00|1108.1|1106.1|1107.8|1105.8|1108.1|1106.1|1107.6|1105.6|294
1721307300000|2024-07-18 12:55:00|1107.7|1105.7|1108.4|1106.4|1108.6|1106.6|1107.7|1105.7|457
1721307600000|2024-07-18 13:00:00|1108.5|1106.5|1108.2|1106.2|1108.6|1106.6|1108.2|1106.2|550
1721307900000|2024-07-18 13:05:00|1108.3|1106.3|1108.1|1106.1|1108.5|1106.5|1108|1106|329
1721308200000|2024-07-18 13:10:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.6|1105.6|601
1721308500000|2024-07-18 13:15:00|1107.8|1105.8|1107.9|1105.9|1108|1106|1107.6|1105.6|220
1721308800000|2024-07-18 13:20:00|1107.8|1105.8|1107.4|1105.4|1107.8|1105.8|1107.4|1105.4|321
1721309100000|2024-07-18 13:25:00|1107.5|1105.5|1107.6|1105.6|1108|1106|1107.4|1105.4|550
1721309400000|2024-07-18 13:30:00|1106.9|1106.4|1106.1|1105.6|1107.7|1107.2|1105.7|1105.2|3787
1721309700000|2024-07-18 13:35:00|1106.2|1105.7|1107.1|1106.6|1107.3|1106.8|1105.7|1105.2|1511
1721310000000|2024-07-18 13:40:00|1107.2|1106.7|1105.1|1104.6|1107.2|1106.7|1105.1|1104.6|1174
1721310300000|2024-07-18 13:45:00|1105|1104.5|1106.3|1105.8|1106.4|1105.9|1104.7|1104.2|1027
1721310600000|2024-07-18 13:50:00|1106.4|1105.9|1105.3|1104.8|1107|1106.5|1105|1104.5|1350
1721310900000|2024-07-18 13:55:00|1105.4|1104.9|1106.4|1105.9|1106.7|1106.2|1105.4|1104.9|536
1721311200000|2024-07-18 14:00:00|1106.3|1105.8|1106.2|1105.7|1106.8|1106.3|1105.9|1105.4|1958
1721311500000|2024-07-18 14:05:00|1106.1|1105.6|1107|1106.5|1107.1|1106.6|1106.1|1105.6|943
1721311800000|2024-07-18 14:10:00|1107.1|1106.6|1106.6|1106.1|1107.1|1106.6|1106.5|1106|925
1721312100000|2024-07-18 14:15:00|1106.7|1106.2|1106.2|1105.7|1107.4|1106.9|1106.2|1105.7|577
1721312400000|2024-07-18 14:20:00|1106.3|1105.8|1106.1|1105.6|1106.3|1105.8|1105.2|1104.7|1005
1721312700000|2024-07-18 14:25:00|1106|1105.5|1105|1104.5|1106.1|1105.6|1104.8|1104.3|1059
1721313000000|2024-07-18 14:30:00|1104.9|1104.4|1103.6|1103.1|1104.9|1104.4|1103.6|1103.1|1059
1721313300000|2024-07-18 14:35:00|1103.7|1103.2|1102.6|1102.1|1103.8|1103.3|1102.6|1102.1|1408
1721313600000|2024-07-18 14:40:00|1102.5|1102|1101.1|1100.6|1102.5|1102|1100.4|1099.9|1316
1721313900000|2024-07-18 14:45:00|1101|1100.5|1101.1|1100.6|1101.2|1100.7|1099.4|1098.9|1606
1721314200000|2024-07-18 14:50:00|1101.2|1100.7|1102.4|1101.9|1102.6|1102.1|1100.8|1100.3|855
1721314500000|2024-07-18 14:55:00|1102.3|1101.8|1101.5|1101|1102.6|1102.1|1100.9|1100.4|1239
1721314800000|2024-07-18 15:00:00|1101.4|1100.9|1100.8|1100.3|1102.1|1101.6|1100.8|1100.3|992
1721315100000|2024-07-18 15:05:00|1100.9|1100.4|1100.1|1099.6|1101|1100.5|1100|1099.5|883
1721315400000|2024-07-18 15:10:00|1100|1099.5|1098.9|1098.4|1100.3|1099.8|1098.8|1098.3|1257
1721315700000|2024-07-18 15:15:00|1099|1098.5|1098.9|1098.4|1099.4|1098.9|1098.7|1098.2|1659
1721316000000|2024-07-18 15:20:00|1099|1098.5|1098.2|1097.7|1099.2|1098.7|1098.2|1097.7|1001
1721316300000|2024-07-18 15:25:00|1098.3|1097.8|1098.1|1097.6|1098.8|1098.3|1098|1097.5|928
1721316600000|2024-07-18 15:30:00|1098.2|1097.7|1096.4|1095.9|1098.2|1097.7|1096.4|1095.9|1237
1721316900000|2024-07-18 15:35:00|1096.5|1096|1097.2|1096.7|1097.8|1097.3|1096.4|1095.9|1106
1721317200000|2024-07-18 15:40:00|1097.3|1096.8|1097.1|1096.6|1098|1097.5|1096.7|1096.2|463
1721317500000|2024-07-18 15:45:00|1097.2|1096.7|1095.8|1095.3|1097.6|1097.1|1095.7|1095.2|708
1721317800000|2024-07-18 15:50:00|1095.7|1095.2|1096.5|1096|1096.8|1096.3|1095.6|1095.1|795
1721318100000|2024-07-18 15:55:00|1096.6|1096.1|1096.4|1095.9|1096.9|1096.4|1096.1|1095.6|592
1721318400000|2024-07-18 16:00:00|1096.5|1096|1096.6|1096.1|1096.6|1096.1|1095.9|1095.4|976
1721318700000|2024-07-18 16:05:00|1096.7|1096.2|1098|1097.5|1098.1|1097.6|1096.5|1096|771
1721319000000|2024-07-18 16:10:00|1097.9|1097.4|1097.8|1097.3|1098.2|1097.7|1097.3|1096.8|597
1721319300000|2024-07-18 16:15:00|1097.7|1097.2|1096.7|1096.2|1097.7|1097.2|1096.6|1096.1|320
1721319600000|2024-07-18 16:20:00|1096.8|1096.3|1096.5|1096|1097.4|1096.9|1096.3|1095.8|363
1721319900000|2024-07-18 16:25:00|1096.6|1096.1|1097.1|1096.6|1097.3|1096.8|1096.4|1095.9|238
1721320200000|2024-07-18 16:30:00|1097|1096.5|1097.8|1097.3|1097.8|1097.3|1096.7|1096.2|249
1721320500000|2024-07-18 16:35:00|1097.7|1097.2|1098.1|1097.6|1098.2|1097.7|1097.3|1096.8|367
1721320800000|2024-07-18 16:40:00|1098|1097.5|1098|1097.5|1098.2|1097.7|1097.5|1097|495
1721321100000|2024-07-18 16:45:00|1097.9|1097.4|1097.4|1096.9|1098|1097.5|1097.4|1096.9|541
1721321400000|2024-07-18 16:50:00|1097.3|1096.8|1097.7|1097.2|1097.9|1097.4|1097.3|1096.8|208
1721321700000|2024-07-18 16:55:00|1097.8|1097.3|1098.5|1098|1098.6|1098.1|1097.7|1097.2|375
1721322000000|2024-07-18 17:00:00|1098.6|1098.1|1097.9|1097.4|1098.6|1098.1|1097.9|1097.4|513
1721322300000|2024-07-18 17:05:00|1097.8|1097.3|1097.3|1096.8|1097.9|1097.4|1097.1|1096.6|436
1721322600000|2024-07-18 17:10:00|1097.4|1096.9|1098.5|1098|1098.6|1098.1|1097.4|1096.9|316
1721322900000|2024-07-18 17:15:00|1098.4|1097.9|1098.6|1098.1|1098.8|1098.3|1098.2|1097.7|468
1721323200000|2024-07-18 17:20:00|1098.5|1098|1099.1|1098.6|1099.5|1099|1098.5|1098|383
1721323500000|2024-07-18 17:25:00|1098.9|1098.4|1098.6|1098.1|1099|1098.5|1098.4|1097.9|273
1721323800000|2024-07-18 17:30:00|1098.5|1098|1098.3|1097.8|1099|1098.5|1098.3|1097.8|328
1721324100000|2024-07-18 17:35:00|1098.4|1097.9|1098.2|1097.7|1098.7|1098.2|1098|1097.5|410
1721324400000|2024-07-18 17:40:00|1098.3|1097.8|1098.3|1097.8|1098.5|1098|1097.9|1097.4|326
1721324700000|2024-07-18 17:45:00|1098.4|1097.9|1098.4|1097.9|1098.6|1098.1|1098.1|1097.6|255
1721325000000|2024-07-18 17:50:00|1098.2|1097.7|1097.3|1096.8|1098.2|1097.7|1097.2|1096.7|301
1721325300000|2024-07-18 17:55:00|1097.2|1096.7|1096.9|1096.4|1097.2|1096.7|1096.5|1096|523
1721325600000|2024-07-18 18:00:00|1096.8|1096.3|1096.2|1095.7|1096.8|1096.3|1095.9|1095.4|558
1721325900000|2024-07-18 18:05:00|1096.1|1095.6|1096.3|1095.8|1096.5|1096|1096|1095.5|424
1721326200000|2024-07-18 18:10:00|1096.2|1095.7|1095.4|1094.9|1096.3|1095.8|1095.3|1094.8|389
1721326500000|2024-07-18 18:15:00|1095.5|1095|1095.5|1095|1095.9|1095.4|1095.3|1094.8|264
1721326800000|2024-07-18 18:20:00|1095.6|1095.1|1096.1|1095.6|1096.2|1095.7|1095.4|1094.9|278
1721327100000|2024-07-18 18:25:00|1096|1095.5|1095.2|1094.7|1096.1|1095.6|1095.2|1094.7|417
1721327400000|2024-07-18 18:30:00|1095.3|1094.8|1095.2|1094.7|1095.4|1094.9|1094.5|1094|566
1721327700000|2024-07-18 18:35:00|1095.3|1094.8|1094.5|1094|1095.5|1095|1094.5|1094|411
1721328000000|2024-07-18 18:40:00|1094.6|1094.1|1094.9|1094.4|1095.2|1094.7|1094.6|1094.1|580
1721328300000|2024-07-18 18:45:00|1094.8|1094.3|1094.7|1094.2|1095.1|1094.6|1094.7|1094.2|299
1721328600000|2024-07-18 18:50:00|1094.8|1094.3|1095.1|1094.6|1095.1|1094.6|1094.2|1093.7|404
1721328900000|2024-07-18 18:55:00|1095.2|1094.7|1095.2|1094.7|1095.3|1094.8|1094.9|1094.4|509
1721329200000|2024-07-18 19:00:00|1095.1|1094.6|1094.3|1093.8|1095.5|1095|1094.3|1093.8|394
1721329500000|2024-07-18 19:05:00|1094.4|1093.9|1094.1|1093.6|1094.5|1094|1093.9|1093.4|601
1721329800000|2024-07-18 19:10:00|1094|1093.5|1092.7|1092.2|1094.1|1093.6|1092.4|1091.9|567
1721330100000|2024-07-18 19:15:00|1092.8|1092.3|1092.9|1092.4|1093.3|1092.8|1092.8|1092.3|442
1721330400000|2024-07-18 19:20:00|1092.8|1092.3|1092.7|1092.2|1093.2|1092.7|1092.6|1092.1|362
1721330700000|2024-07-18 19:25:00|1092.8|1092.3|1093.9|1093.4|1093.9|1093.4|1092.8|1092.3|592
1721331000000|2024-07-18 19:30:00|1094|1093.5|1094|1093.5|1094.3|1093.8|1093.7|1093.2|616
1721331300000|2024-07-18 19:35:00|1094.1|1093.6|1094.7|1094.2|1094.7|1094.2|1093.7|1093.2|632
1721331600000|2024-07-18 19:40:00|1094.8|1094.3|1094.8|1094.3|1095.1|1094.6|1094.5|1094|986
1721331900000|2024-07-18 19:45:00|1094.9|1094.4|1096|1095.5|1096.1|1095.6|1094.8|1094.3|1401
1721332200000|2024-07-18 19:50:00|1095.9|1095.4|1094.2|1093.7|1096.4|1095.9|1094.2|1093.7|2312
1721332500000|2024-07-18 19:55:00|1094.3|1093.8|1094.3|1093.8|1095.2|1094.7|1094.1|1093.6|13151
1721332800000|2024-07-18 20:00:00|1094.8|1092.8|1095|1093|1095.1|1093.1|1094.4|1092.4|1924
1721333100000|2024-07-18 20:05:00|1094.9|1092.9|1095|1093|1095.2|1093.2|1094.6|1092.6|190
1721333400000|2024-07-18 20:10:00|1094.9|1092.9|1094.9|1092.9|1094.9|1092.9|1094.7|1092.7|119
1721333700000|2024-07-18 20:15:00|1095|1093|1095|1093|1095.2|1093.2|1094.9|1092.9|83
1721334000000|2024-07-18 20:20:00|1094.9|1092.9|1095.3|1093.3|1095.3|1093.3|1094.9|1092.9|89
1721334300000|2024-07-18 20:25:00|1095.4|1093.4|1095.5|1093.5|1095.5|1093.5|1095.4|1093.4|37
1721334600000|2024-07-18 20:30:00|1095.6|1093.6|1095.7|1093.7|1095.7|1093.7|1095.5|1093.5|31
1721334900000|2024-07-18 20:35:00|1095.8|1093.8|1095.7|1093.7|1095.8|1093.8|1095.7|1093.7|20
1721335200000|2024-07-18 20:40:00|1095.8|1093.8|1095.7|1093.7|1095.8|1093.8|1095.7|1093.7|9
1721335500000|2024-07-18 20:45:00|1095.8|1093.8|1095.9|1093.9|1096.1|1094.1|1095.8|1093.8|14
1721335800000|2024-07-18 20:50:00|1095.8|1093.8|1096.2|1094.2|1096.2|1094.2|1095.8|1093.8|76
1721336100000|2024-07-18 20:55:00|1096|1094|1096.2|1094.2|1096.4|1094.4|1096|1094|63
1721336400000|2024-07-18 21:00:00|1096.4|1094.4|1096.4|1094.4|1096.4|1094.4|1096.4|1094.4|8
1721340000000|2024-07-18 22:00:00|1096.7|1094.7|1096.7|1094.7|1097.1|1095.1|1096.3|1094.3|0
1721340300000|2024-07-18 22:05:00|1096.8|1094.8|1097.1|1095.1|1097.1|1095.1|1096.7|1094.7|0
1721340600000|2024-07-18 22:10:00|1097.2|1095.2|1097.3|1095.3|1097.3|1095.3|1097|1095|0
1721340900000|2024-07-18 22:15:00|1097.2|1095.2|1096.9|1094.9|1097.3|1095.3|1096.8|1094.8|0
1721341200000|2024-07-18 22:20:00|1096.8|1094.8|1096.7|1094.7|1096.9|1094.9|1096.4|1094.4|0
1721341500000|2024-07-18 22:25:00|1096.8|1094.8|1096.4|1094.4|1096.8|1094.8|1096.4|1094.4|0
1721341800000|2024-07-18 22:30:00|1096.5|1094.5|1096.5|1094.5|1096.9|1094.9|1096.5|1094.5|0
1721342100000|2024-07-18 22:35:00|1096.4|1094.4|1096.4|1094.4|1096.5|1094.5|1096.2|1094.2|0
1721342400000|2024-07-18 22:40:00|1096.5|1094.5|1096.6|1094.6|1096.7|1094.7|1096.4|1094.4|0
1721342700000|2024-07-18 22:45:00|1096.7|1094.7|1097.1|1095.1|1097.2|1095.2|1096.7|1094.7|0
1721343000000|2024-07-18 22:50:00|1097.2|1095.2|1097.1|1095.1|1097.2|1095.2|1097|1095|0
1721343300000|2024-07-18 22:55:00|1097|1095|1097|1095|1097.1|1095.1|1096.9|1094.9|0
1721343600000|2024-07-18 23:00:00|1097.1|1095.1|1097.1|1095.1|1097.1|1095.1|1096.9|1094.9|0
1721343900000|2024-07-18 23:05:00|1097|1095|1097|1095|1097|1095|1096.9|1094.9|0
1721344200000|2024-07-18 23:10:00|1096.9|1094.9|1097.1|1095.1|1097.1|1095.1|1096.9|1094.9|0
1721344500000|2024-07-18 23:15:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097|1095|0
1721344800000|2024-07-18 23:20:00|1097.1|1095.1|1097.1|1095.1|1097.2|1095.2|1097.1|1095.1|0
1721345100000|2024-07-18 23:25:00|1097.2|1095.2|1097.3|1095.3|1097.4|1095.4|1097.2|1095.2|0
1721345400000|2024-07-18 23:30:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097.1|1095.1|0
1721345700000|2024-07-18 23:35:00|1097.3|1095.3|1097.1|1095.1|1097.3|1095.3|1097|1095|0
1721346000000|2024-07-18 23:40:00|1097.2|1095.2|1096.9|1094.9|1097.2|1095.2|1096.8|1094.8|0
1721346300000|2024-07-18 23:45:00|1096.8|1094.8|1096.6|1094.6|1096.8|1094.8|1096.5|1094.5|0
1721346600000|2024-07-18 23:50:00|1096.7|1094.7|1096.6|1094.6|1096.8|1094.8|1096.6|1094.6|0
1721346900000|2024-07-18 23:55:00|1096.7|1094.7|1096.6|1094.6|1096.8|1094.8|1096.6|1094.6|0
1721347200000|2024-07-19 00:00:00|1095.3|1093.3|1094.9|1092.9|1096.8|1094.8|1094.8|1092.8|65
1721347500000|2024-07-19 00:05:00|1094.8|1092.8|1096.9|1094.9|1097.1|1095.1|1094.6|1092.6|126
1721347800000|2024-07-19 00:10:00|1096.8|1094.8|1097.4|1095.4|1097.4|1095.4|1096.8|1094.8|44
1721348100000|2024-07-19 00:15:00|1097.1|1095.1|1096.1|1094.1|1097.2|1095.2|1096.1|1094.1|25
1721348400000|2024-07-19 00:20:00|1096.2|1094.2|1097.3|1095.3|1097.7|1095.7|1096.2|1094.2|50
1721348700000|2024-07-19 00:25:00|1097.4|1095.4|1098.7|1096.7|1098.7|1096.7|1097.3|1095.3|44
1721349000000|2024-07-19 00:30:00|1098.5|1096.5|1097.5|1095.5|1098.5|1096.5|1097.5|1095.5|38
1721349300000|2024-07-19 00:35:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1
1721349600000|2024-07-19 00:40:00|1096.9|1094.9|1096.7|1094.7|1096.9|1094.9|1096.7|1094.7|8
1721349900000|2024-07-19 00:45:00|1096.9|1094.9|1097.2|1095.2|1097.4|1095.4|1096.3|1094.3|110
1721350200000|2024-07-19 00:50:00|1096|1094|1096.5|1094.5|1096.9|1094.9|1096|1094|16
1721350500000|2024-07-19 00:55:00|1097|1095|1097.5|1095.5|1097.7|1095.7|1096.9|1094.9|7
1721350800000|2024-07-19 01:00:00|1098|1096|1098.4|1096.4|1098.6|1096.6|1097.5|1095.5|106
1721351100000|2024-07-19 01:05:00|1097.8|1095.8|1098.7|1096.7|1098.7|1096.7|1097.1|1095.1|99
1721351400000|2024-07-19 01:10:00|1098.8|1096.8|1098.1|1096.1|1098.8|1096.8|1098|1096|57
1721351700000|2024-07-19 01:15:00|1097.8|1095.8|1097.2|1095.2|1097.9|1095.9|1097.2|1095.2|41
1721352000000|2024-07-19 01:20:00|1097.4|1095.4|1098.3|1096.3|1098.7|1096.7|1097.2|1095.2|22
1721352300000|2024-07-19 01:25:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1098|1096|10
1721352600000|2024-07-19 01:30:00|1098.6|1096.6|1096.9|1094.9|1099.5|1097.5|1096.9|1094.9|65
1721352900000|2024-07-19 01:35:00|1096.7|1094.7|1097.5|1095.5|1097.5|1095.5|1096.3|1094.3|18
1721353200000|2024-07-19 01:40:00|1096.6|1094.6|1096.4|1094.4|1097|1095|1096.3|1094.3|22
1721353500000|2024-07-19 01:45:00|1096.3|1094.3|1095.4|1093.4|1096.9|1094.9|1095.2|1093.2|65
1721353800000|2024-07-19 01:50:00|1095.2|1093.2|1095.8|1093.8|1096|1094|1095.2|1093.2|101
1721354100000|2024-07-19 01:55:00|1095.5|1093.5|1095|1093|1096.2|1094.2|1094.9|1092.9|93
1721354400000|2024-07-19 02:00:00|1094.9|1092.9|1095.4|1093.4|1095.4|1093.4|1094.2|1092.2|72
1721354700000|2024-07-19 02:05:00|1095.5|1093.5|1095|1093|1095.9|1093.9|1095|1093|66
1721355000000|2024-07-19 02:10:00|1095.3|1093.3|1094.5|1092.5|1095.6|1093.6|1094.5|1092.5|32
1721355300000|2024-07-19 02:15:00|1094.6|1092.6|1094|1092|1094.8|1092.8|1094|1092|35
1721355600000|2024-07-19 02:20:00|1094.2|1092.2|1093.5|1091.5|1094.3|1092.3|1093.4|1091.4|68
1721355900000|2024-07-19 02:25:00|1094.2|1092.2|1093.5|1091.5|1094.2|1092.2|1093.5|1091.5|10
1721356200000|2024-07-19 02:30:00|1093.3|1091.3|1093.6|1091.6|1093.6|1091.6|1092.9|1090.9|8
1721356500000|2024-07-19 02:35:00|1093.8|1091.8|1094.1|1092.1|1094.3|1092.3|1093.8|1091.8|95
1721356800000|2024-07-19 02:40:00|1094.5|1092.5|1095.9|1093.9|1095.9|1093.9|1094.5|1092.5|98
1721357100000|2024-07-19 02:45:00|1096|1094|1096.6|1094.6|1096.7|1094.7|1095.8|1093.8|97
1721357400000|2024-07-19 02:50:00|1096.5|1094.5|1096.1|1094.1|1097.1|1095.1|1096.1|1094.1|139
1721357700000|2024-07-19 02:55:00|1096|1094|1096|1094|1096.2|1094.2|1096|1094|14
1721358000000|2024-07-19 03:00:00|1095.1|1093.1|1095.3|1093.3|1095.3|1093.3|1095.1|1093.1|2
1721358300000|2024-07-19 03:05:00|1094.6|1092.6|1094.5|1092.5|1094.6|1092.6|1094.5|1092.5|5
1721358600000|2024-07-19 03:10:00|1094.6|1092.6|1094.7|1092.7|1094.7|1092.7|1094.6|1092.6|2
1721358900000|2024-07-19 03:15:00|1094.6|1092.6|1095.1|1093.1|1095.1|1093.1|1094|1092|18
1721359200000|2024-07-19 03:20:00|1095|1093|1094.2|1092.2|1095|1093|1094.2|1092.2|5
1721359500000|2024-07-19 03:25:00|1093.9|1091.9|1093.9|1091.9|1093.9|1091.9|1093.7|1091.7|10
1721359800000|2024-07-19 03:30:00|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.4|1091.4|10
1721360400000|2024-07-19 03:40:00|1094.1|1092.1|1094.1|1092.1|1094.1|1092.1|1093.9|1091.9|7
1721360700000|2024-07-19 03:45:00|1094|1092|1093.4|1091.4|1094|1092|1093.3|1091.3|96
1721361000000|2024-07-19 03:50:00|1093.1|1091.1|1093.2|1091.2|1093.4|1091.4|1093|1091|27
1721361300000|2024-07-19 03:55:00|1093.3|1091.3|1093.8|1091.8|1093.8|1091.8|1093.3|1091.3|2
1721361600000|2024-07-19 04:00:00|1093.7|1091.7|1093.6|1091.6|1094|1092|1093.6|1091.6|49
1721361900000|2024-07-19 04:05:00|1093.7|1091.7|1093.8|1091.8|1093.8|1091.8|1093.6|1091.6|3
1721362200000|2024-07-19 04:10:00|1093.5|1091.5|1093.3|1091.3|1093.5|1091.5|1093.3|1091.3|8
1721362500000|2024-07-19 04:15:00|1093.4|1091.4|1092.7|1090.7|1093.4|1091.4|1092.7|1090.7|17
1721362800000|2024-07-19 04:20:00|1092.5|1090.5|1092.5|1090.5|1092.7|1090.7|1092.5|1090.5|15
1721363100000|2024-07-19 04:25:00|1092.6|1090.6|1092.4|1090.4|1092.6|1090.6|1092.4|1090.4|8
1721363400000|2024-07-19 04:30:00|1092.6|1090.6|1092.9|1090.9|1092.9|1090.9|1092.5|1090.5|24
1721363700000|2024-07-19 04:35:00|1092.8|1090.8|1092.8|1090.8|1092.9|1090.9|1092.4|1090.4|14
1721364000000|2024-07-19 04:40:00|1093.1|1091.1|1092.6|1090.6|1093.1|1091.1|1092.6|1090.6|4
1721364300000|2024-07-19 04:45:00|1092.7|1090.7|1092.5|1090.5|1092.7|1090.7|1092.5|1090.5|2
1721364600000|2024-07-19 04:50:00|1092.3|1090.3|1092.3|1090.3|1092.6|1090.6|1092.3|1090.3|10
1721364900000|2024-07-19 04:55:00|1092.7|1090.7|1092.6|1090.6|1092.7|1090.7|1092.6|1090.6|6
1721365200000|2024-07-19 05:00:00|1092.8|1090.8|1092.8|1090.8|1093|1091|1092.7|1090.7|6
1721365500000|2024-07-19 05:05:00|1092.2|1090.2|1092.1|1090.1|1092.2|1090.2|1092.1|1090.1|2
1721365800000|2024-07-19 05:10:00|1092|1090|1092.1|1090.1|1092.7|1090.7|1092|1090|13
1721366100000|2024-07-19 05:15:00|1091.9|1089.9|1091.4|1089.4|1092|1090|1091.4|1089.4|13
1721366400000|2024-07-19 05:20:00|1091.3|1089.3|1090.9|1088.9|1091.6|1089.6|1090.9|1088.9|34
1721366700000|2024-07-19 05:25:00|1091.3|1089.3|1091.4|1089.4|1091.5|1089.5|1090.6|1088.6|22
1721367000000|2024-07-19 05:30:00|1091.5|1089.5|1091.6|1089.6|1091.7|1089.7|1091.1|1089.1|52
1721367300000|2024-07-19 05:35:00|1091.7|1089.7|1092.1|1090.1|1092.1|1090.1|1091.7|1089.7|46
1721367600000|2024-07-19 05:40:00|1092.4|1090.4|1092|1090|1092.5|1090.5|1091.9|1089.9|21
1721367900000|2024-07-19 05:45:00|1091.7|1089.7|1091.4|1089.4|1091.7|1089.7|1091.3|1089.3|51
1721368200000|2024-07-19 05:50:00|1091.2|1089.2|1091.3|1089.3|1091.5|1089.5|1091.2|1089.2|22
1721368500000|2024-07-19 05:55:00|1091.7|1089.7|1091.8|1089.8|1092|1090|1091.7|1089.7|40
1721368800000|2024-07-19 06:00:00|1091.9|1089.9|1091.4|1089.4|1092.3|1090.3|1091.4|1089.4|111
1721369100000|2024-07-19 06:05:00|1091.5|1089.5|1091.9|1089.9|1091.9|1089.9|1091.5|1089.5|142
1721369400000|2024-07-19 06:10:00|1092|1090|1091.7|1089.7|1092|1090|1091.5|1089.5|68
1721369700000|2024-07-19 06:15:00|1091.8|1089.8|1092|1090|1092.3|1090.3|1091.8|1089.8|118
1721370000000|2024-07-19 06:20:00|1092.2|1090.2|1091.6|1089.6|1092.2|1090.2|1091.6|1089.6|83
1721370300000|2024-07-19 06:25:00|1091.5|1089.5|1091.6|1089.6|1091.7|1089.7|1091.3|1089.3|31
1721370600000|2024-07-19 06:30:00|1091.8|1089.8|1092.7|1090.7|1092.7|1090.7|1091.8|1089.8|172
1721370900000|2024-07-19 06:35:00|1092.6|1090.6|1092.5|1090.5|1093|1091|1092.4|1090.4|144
1721371200000|2024-07-19 06:40:00|1092.4|1090.4|1092.5|1090.5|1092.6|1090.6|1092.3|1090.3|67
1721371500000|2024-07-19 06:45:00|1092.4|1090.4|1091.8|1089.8|1092.8|1090.8|1091.8|1089.8|76
1721371800000|2024-07-19 06:50:00|1091.7|1089.7|1090.8|1088.8|1091.8|1089.8|1090.6|1088.6|169
1721372100000|2024-07-19 06:55:00|1090.7|1088.7|1090.7|1088.7|1091.2|1089.2|1090.1|1088.1|304
1721372400000|2024-07-19 07:00:00|1090.8|1088.8|1090.3|1088.3|1091.3|1089.3|1090|1088|565
1721372700000|2024-07-19 07:05:00|1090.4|1088.4|1089.7|1087.7|1090.7|1088.7|1089.5|1087.5|405
1721373000000|2024-07-19 07:10:00|1089.6|1087.6|1089.1|1087.1|1089.7|1087.7|1088.2|1086.2|354
1721373300000|2024-07-19 07:15:00|1089|1087|1089.1|1087.1|1090|1088|1089|1087|335
1721373600000|2024-07-19 07:20:00|1089.2|1087.2|1089.2|1087.2|1089.3|1087.3|1088.5|1086.5|189
1721373900000|2024-07-19 07:25:00|1089.1|1087.1|1088.4|1086.4|1089.1|1087.1|1088.2|1086.2|197
1721374200000|2024-07-19 07:30:00|1088.3|1086.3|1088.5|1086.5|1088.9|1086.9|1087.8|1085.8|217
1721374500000|2024-07-19 07:35:00|1088.2|1086.2|1087.9|1085.9|1088.7|1086.7|1087.2|1085.2|546
1721374800000|2024-07-19 07:40:00|1087.8|1085.8|1086.8|1084.8|1087.8|1085.8|1086.4|1084.4|600
1721375100000|2024-07-19 07:45:00|1086.9|1084.9|1087.1|1085.1|1087.1|1085.1|1086.6|1084.6|349
1721375400000|2024-07-19 07:50:00|1087|1085|1087.7|1085.7|1087.9|1085.9|1087|1085|285
1721375700000|2024-07-19 07:55:00|1087.6|1085.6|1087.5|1085.5|1088.1|1086.1|1087.2|1085.2|445
1721376000000|2024-07-19 08:00:00|1087.6|1085.6|1087.5|1085.5|1087.7|1085.7|1086.7|1084.7|353
1721376300000|2024-07-19 08:05:00|1087.4|1085.4|1087.7|1085.7|1088|1086|1087.1|1085.1|442
1721376600000|2024-07-19 08:10:00|1087.6|1085.6|1087.8|1085.8|1087.8|1085.8|1087.2|1085.2|588
1721376900000|2024-07-19 08:15:00|1087.9|1085.9|1087.5|1085.5|1088.4|1086.4|1087.4|1085.4|609
1721377200000|2024-07-19 08:20:00|1087.6|1085.6|1087.9|1085.9|1088|1086|1086.9|1084.9|284
1721377500000|2024-07-19 08:25:00|1087.8|1085.8|1088.3|1086.3|1088.7|1086.7|1087.5|1085.5|328
1721377800000|2024-07-19 08:30:00|1088.2|1086.2|1088.1|1086.1|1088.7|1086.7|1088|1086|245
1721378100000|2024-07-19 08:35:00|1088.2|1086.2|1088.3|1086.3|1088.6|1086.6|1088.1|1086.1|219
1721378400000|2024-07-19 08:40:00|1088.4|1086.4|1087.9|1085.9|1088.4|1086.4|1087.8|1085.8|269
1721378700000|2024-07-19 08:45:00|1088.1|1086.1|1088.1|1086.1|1088.3|1086.3|1087.9|1085.9|181
1721379000000|2024-07-19 08:50:00|1088.2|1086.2|1087.9|1085.9|1088.9|1086.9|1087.9|1085.9|401
1721379300000|2024-07-19 08:55:00|1087.8|1085.8|1088.1|1086.1|1088.3|1086.3|1087.6|1085.6|172
1721379600000|2024-07-19 09:00:00|1088.2|1086.2|1088.1|1086.1|1089.2|1087.2|1087.6|1085.6|748
1721379900000|2024-07-19 09:05:00|1088.2|1086.2|1088.7|1086.7|1088.7|1086.7|1088.1|1086.1|171
1721380200000|2024-07-19 09:10:00|1088.6|1086.6|1088.7|1086.7|1088.7|1086.7|1088.5|1086.5|146
1721380500000|2024-07-19 09:15:00|1088.8|1086.8|1088.4|1086.4|1088.9|1086.9|1088.4|1086.4|127
1721380800000|2024-07-19 09:20:00|1088.3|1086.3|1087.3|1085.3|1088.3|1086.3|1087.2|1085.2|111
1721381100000|2024-07-19 09:25:00|1087.4|1085.4|1087.3|1085.3|1087.4|1085.4|1087.1|1085.1|273
1721381400000|2024-07-19 09:30:00|1087.4|1085.4|1088|1086|1088.2|1086.2|1087.3|1085.3|473
1721381700000|2024-07-19 09:35:00|1087.9|1085.9|1086.8|1084.8|1088|1086|1086.8|1084.8|239
1721382000000|2024-07-19 09:40:00|1086.7|1084.7|1087.1|1085.1|1087.2|1085.2|1086.3|1084.3|172
1721382300000|2024-07-19 09:45:00|1087.2|1085.2|1087.8|1085.8|1088.1|1086.1|1087.2|1085.2|321
1721382600000|2024-07-19 09:50:00|1087.7|1085.7|1087.6|1085.6|1087.9|1085.9|1087.4|1085.4|165
1721382900000|2024-07-19 09:55:00|1087.5|1085.5|1087.3|1085.3|1087.6|1085.6|1087.1|1085.1|184
1721383200000|2024-07-19 10:00:00|1087.4|1085.4|1088.6|1086.6|1088.6|1086.6|1087.4|1085.4|228
1721383500000|2024-07-19 10:05:00|1088.5|1086.5|1088.5|1086.5|1088.7|1086.7|1088.2|1086.2|263
1721383800000|2024-07-19 10:10:00|1088.6|1086.6|1088.2|1086.2|1088.6|1086.6|1088|1086|182
1721384100000|2024-07-19 10:15:00|1088.3|1086.3|1088.8|1086.8|1088.9|1086.9|1088.3|1086.3|82
1721384400000|2024-07-19 10:20:00|1088.7|1086.7|1088.7|1086.7|1088.9|1086.9|1088.4|1086.4|117
1721384700000|2024-07-19 10:25:00|1088.6|1086.6|1089.1|1087.1|1089.2|1087.2|1088.6|1086.6|188
1721385000000|2024-07-19 10:30:00|1089|1087|1088.5|1086.5|1089|1087|1088.5|1086.5|140
1721385300000|2024-07-19 10:35:00|1088.4|1086.4|1087.9|1085.9|1088.6|1086.6|1087.9|1085.9|135
1721385600000|2024-07-19 10:40:00|1088|1086|1087.7|1085.7|1088|1086|1087.7|1085.7|100
1721385900000|2024-07-19 10:45:00|1087.8|1085.8|1087.6|1085.6|1088.2|1086.2|1087.5|1085.5|338
1721386200000|2024-07-19 10:50:00|1087.7|1085.7|1087.4|1085.4|1088.1|1086.1|1087.4|1085.4|168
1721386500000|2024-07-19 10:55:00|1087.5|1085.5|1087.5|1085.5|1087.7|1085.7|1087.4|1085.4|93
1721386800000|2024-07-19 11:00:00|1087.6|1085.6|1088.4|1086.4|1088.5|1086.5|1087.6|1085.6|171
1721387100000|2024-07-19 11:05:00|1088.3|1086.3|1088.5|1086.5|1088.7|1086.7|1088.3|1086.3|31
1721387400000|2024-07-19 11:10:00|1088.6|1086.6|1089.2|1087.2|1089.4|1087.4|1088.5|1086.5|113
1721387700000|2024-07-19 11:15:00|1089.3|1087.3|1090|1088|1090|1088|1089.3|1087.3|298
1721388000000|2024-07-19 11:20:00|1090.1|1088.1|1090.6|1088.6|1091|1089|1090|1088|323
1721388300000|2024-07-19 11:25:00|1090.5|1088.5|1090.6|1088.6|1090.6|1088.6|1090.3|1088.3|179
1721388600000|2024-07-19 11:30:00|1090.5|1088.5|1090.3|1088.3|1090.9|1088.9|1090.3|1088.3|215
1721388900000|2024-07-19 11:35:00|1090.2|1088.2|1090.9|1088.9|1091.1|1089.1|1090.2|1088.2|222
1721389200000|2024-07-19 11:40:00|1090.8|1088.8|1090.7|1088.7|1091|1089|1090.5|1088.5|93
1721389500000|2024-07-19 11:45:00|1090.6|1088.6|1090.7|1088.7|1091.1|1089.1|1090.5|1088.5|115
1721389800000|2024-07-19 11:50:00|1090.8|1088.8|1090.8|1088.8|1090.9|1088.9|1090.5|1088.5|147
1721390100000|2024-07-19 11:55:00|1090.7|1088.7|1091|1089|1091|1089|1090.5|1088.5|122
1721390400000|2024-07-19 12:00:00|1091.1|1089.1|1091.7|1089.7|1091.9|1089.9|1091.1|1089.1|252
1721390700000|2024-07-19 12:05:00|1091.6|1089.6|1091|1089|1091.6|1089.6|1090.9|1088.9|463
1721391000000|2024-07-19 12:10:00|1091.1|1089.1|1091|1089|1091.2|1089.2|1090.4|1088.4|382
1721391300000|2024-07-19 12:15:00|1091.2|1089.2|1091.4|1089.4|1091.5|1089.5|1091|1089|494
1721391600000|2024-07-19 12:20:00|1091.3|1089.3|1090.5|1088.5|1091.3|1089.3|1090.3|1088.3|81
1721391900000|2024-07-19 12:25:00|1090.4|1088.4|1089.6|1087.6|1090.4|1088.4|1089.5|1087.5|247
1721392200000|2024-07-19 12:30:00|1089.5|1087.5|1090.8|1088.8|1090.8|1088.8|1089.5|1087.5|201
1721392500000|2024-07-19 12:35:00|1090.7|1088.7|1091|1089|1091|1089|1090.3|1088.3|177
1721392800000|2024-07-19 12:40:00|1091.1|1089.1|1090.8|1088.8|1091.2|1089.2|1090.7|1088.7|83
1721393100000|2024-07-19 12:45:00|1090.7|1088.7|1091.2|1089.2|1091.3|1089.3|1090.7|1088.7|84
1721393400000|2024-07-19 12:50:00|1091.3|1089.3|1091|1089|1091.3|1089.3|1090.8|1088.8|100
1721393700000|2024-07-19 12:55:00|1091.1|1089.1|1091.2|1089.2|1091.2|1089.2|1090.8|1088.8|295
1721394000000|2024-07-19 13:00:00|1091.1|1089.1|1090.2|1088.2|1091.3|1089.3|1090.1|1088.1|386
1721394300000|2024-07-19 13:05:00|1090.1|1088.1|1090.2|1088.2|1090.4|1088.4|1090|1088|191
1721394600000|2024-07-19 13:10:00|1090.3|1088.3|1090.1|1088.1|1090.3|1088.3|1089.7|1087.7|145
1721394900000|2024-07-19 13:15:00|1090|1088|1090.2|1088.2|1090.7|1088.7|1089.8|1087.8|805
1721395200000|2024-07-19 13:20:00|1090.3|1088.3|1090.6|1088.6|1091|1089|1090.3|1088.3|113
1721395500000|2024-07-19 13:25:00|1090.5|1088.5|1090.8|1088.8|1091.1|1089.1|1090.2|1088.2|644
1721395800000|2024-07-19 13:30:00|1090.1|1089.6|1089.1|1088.6|1091|1090.5|1088.1|1087.6|3050
1721396100000|2024-07-19 13:35:00|1089.2|1088.7|1090|1089.5|1090.2|1089.7|1088.9|1088.4|1505
1721396400000|2024-07-19 13:40:00|1089.9|1089.4|1090.1|1089.6|1091.1|1090.6|1089.9|1089.4|1847
1721396700000|2024-07-19 13:45:00|1090|1089.5|1089.7|1089.2|1090.2|1089.7|1089.2|1088.7|1420
1721397000000|2024-07-19 13:50:00|1089.6|1089.1|1089.5|1089|1090.2|1089.7|1089.3|1088.8|1178
1721397300000|2024-07-19 13:55:00|1089.6|1089.1|1089|1088.5|1090.4|1089.9|1089|1088.5|1073
1721397600000|2024-07-19 14:00:00|1089.1|1088.6|1088.3|1087.8|1089.1|1088.6|1088.1|1087.6|1985
1721397900000|2024-07-19 14:05:00|1088.4|1087.9|1089.1|1088.6|1089.1|1088.6|1087.8|1087.3|900
1721398200000|2024-07-19 14:10:00|1089|1088.5|1087.2|1086.7|1089.1|1088.6|1087.2|1086.7|802
1721398500000|2024-07-19 14:15:00|1087.3|1086.8|1087.9|1087.4|1088.4|1087.9|1087.3|1086.8|820
1721398800000|2024-07-19 14:20:00|1087.8|1087.3|1087.4|1086.9|1087.8|1087.3|1087.1|1086.6|765
1721399100000|2024-07-19 14:25:00|1087.5|1087|1086.7|1086.2|1087.8|1087.3|1086.4|1085.9|1221
1721399400000|2024-07-19 14:30:00|1086.6|1086.1|1086.7|1086.2|1087.5|1087|1086.5|1086|1056
1721399700000|2024-07-19 14:35:00|1086.8|1086.3|1087.2|1086.7|1087.5|1087|1086.5|1086|697
1721400000000|2024-07-19 14:40:00|1087.1|1086.6|1086.2|1085.7|1087.1|1086.6|1086.2|1085.7|811
1721400300000|2024-07-19 14:45:00|1086.1|1085.6|1086.3|1085.8|1086.9|1086.4|1086.1|1085.6|785
1721400600000|2024-07-19 14:50:00|1086.2|1085.7|1086.7|1086.2|1086.9|1086.4|1086.1|1085.6|557
1721400900000|2024-07-19 14:55:00|1086.8|1086.3|1087.1|1086.6|1087.2|1086.7|1086.1|1085.6|892
1721401200000|2024-07-19 15:00:00|1087.2|1086.7|1088|1087.5|1088.4|1087.9|1087.2|1086.7|1341
1721401500000|2024-07-19 15:05:00|1087.9|1087.4|1086.5|1086|1088.1|1087.6|1086.4|1085.9|653
1721401800000|2024-07-19 15:10:00|1086.6|1086.1|1085.7|1085.2|1086.6|1086.1|1085.5|1085|1274
1721402100000|2024-07-19 15:15:00|1085.6|1085.1|1086.3|1085.8|1086.4|1085.9|1085.6|1085.1|1857
1721402400000|2024-07-19 15:20:00|1086.2|1085.7|1085.9|1085.4|1086.9|1086.4|1085.9|1085.4|1175
1721402700000|2024-07-19 15:25:00|1086|1085.5|1084.7|1084.2|1086.1|1085.6|1084.7|1084.2|895
1721403000000|2024-07-19 15:30:00|1084.8|1084.3|1084.2|1083.7|1084.9|1084.4|1084|1083.5|1714
1721403300000|2024-07-19 15:35:00|1084.3|1083.8|1084.1|1083.6|1084.5|1084|1083.9|1083.4|1340
1721403600000|2024-07-19 15:40:00|1084.2|1083.7|1084.4|1083.9|1084.6|1084.1|1084|1083.5|732
1721403900000|2024-07-19 15:45:00|1084.5|1084|1085.6|1085.1|1085.8|1085.3|1084.4|1083.9|488
1721404200000|2024-07-19 15:50:00|1085.7|1085.2|1086.3|1085.8|1086.3|1085.8|1085.5|1085|579
1721404500000|2024-07-19 15:55:00|1086.4|1085.9|1087.2|1086.7|1087.2|1086.7|1086.3|1085.8|962
1721404800000|2024-07-19 16:00:00|1087.1|1086.6|1086.5|1086|1087.6|1087.1|1086.5|1086|498
1721405100000|2024-07-19 16:05:00|1086.4|1085.9|1087|1086.5|1087.3|1086.8|1086.2|1085.7|431
1721405400000|2024-07-19 16:10:00|1086.9|1086.4|1086.8|1086.3|1087.4|1086.9|1086.6|1086.1|446
1721405700000|2024-07-19 16:15:00|1086.9|1086.4|1086.4|1085.9|1087.1|1086.6|1086.4|1085.9|270
1721406000000|2024-07-19 16:20:00|1086.5|1086|1085.6|1085.1|1086.5|1086|1085.6|1085.1|363
1721406300000|2024-07-19 16:25:00|1085.5|1085|1085.2|1084.7|1085.6|1085.1|1085.1|1084.6|530
1721406600000|2024-07-19 16:30:00|1085.3|1084.8|1085.1|1084.6|1085.5|1085|1084.9|1084.4|246
1721406900000|2024-07-19 16:35:00|1085|1084.5|1084.8|1084.3|1085.6|1085.1|1084.6|1084.1|304
1721407200000|2024-07-19 16:40:00|1084.9|1084.4|1084.8|1084.3|1085.5|1085|1084.8|1084.3|440
1721407500000|2024-07-19 16:45:00|1084.9|1084.4|1084.8|1084.3|1085|1084.5|1084.6|1084.1|296
1721407800000|2024-07-19 16:50:00|1084.7|1084.2|1084.3|1083.8|1085|1084.5|1084.2|1083.7|540
1721408100000|2024-07-19 16:55:00|1084.4|1083.9|1084.8|1084.3|1084.9|1084.4|1084.3|1083.8|570
1721408400000|2024-07-19 17:00:00|1084.7|1084.2|1083.9|1083.4|1084.7|1084.2|1083.8|1083.3|503
1721408700000|2024-07-19 17:05:00|1084|1083.5|1084.4|1083.9|1084.4|1083.9|1084|1083.5|592
1721409000000|2024-07-19 17:10:00|1084.5|1084|1084.7|1084.2|1084.7|1084.2|1084.2|1083.7|608
1721409300000|2024-07-19 17:15:00|1084.8|1084.3|1084.4|1083.9|1084.9|1084.4|1084.3|1083.8|557
1721409600000|2024-07-19 17:20:00|1084.3|1083.8|1083.7|1083.2|1084.5|1084|1083.2|1082.7|299
1721409900000|2024-07-19 17:25:00|1083.8|1083.3|1084|1083.5|1084.6|1084.1|1083.8|1083.3|322
1721410200000|2024-07-19 17:30:00|1084.1|1083.6|1083.8|1083.3|1084.3|1083.8|1083.5|1083|212
1721410500000|2024-07-19 17:35:00|1083.7|1083.2|1084.5|1084|1084.7|1084.2|1083.7|1083.2|181
1721410800000|2024-07-19 17:40:00|1084.4|1083.9|1083.6|1083.1|1084.5|1084|1083.4|1082.9|263
1721411100000|2024-07-19 17:45:00|1083.7|1083.2|1084.2|1083.7|1084.5|1084|1083.7|1083.2|253
1721411400000|2024-07-19 17:50:00|1084.1|1083.6|1083.6|1083.1|1084.2|1083.7|1083.6|1083.1|225
1721411700000|2024-07-19 17:55:00|1083.7|1083.2|1084.4|1083.9|1084.4|1083.9|1083.6|1083.1|189
1721412000000|2024-07-19 18:00:00|1084.3|1083.8|1083.7|1083.2|1084.4|1083.9|1083.7|1083.2|259
1721412300000|2024-07-19 18:05:00|1083.8|1083.3|1084.2|1083.7|1084.2|1083.7|1083.7|1083.2|246
1721412600000|2024-07-19 18:10:00|1084.1|1083.6|1084.1|1083.6|1084.5|1084|1083.8|1083.3|258
1721412900000|2024-07-19 18:15:00|1084.2|1083.7|1083.9|1083.4|1084.4|1083.9|1083.8|1083.3|173
1721413200000|2024-07-19 18:20:00|1083.8|1083.3|1083.4|1082.9|1083.9|1083.4|1083.2|1082.7|619
1721413500000|2024-07-19 18:25:00|1083.5|1083|1083.4|1082.9|1083.9|1083.4|1083.3|1082.8|360
1721413800000|2024-07-19 18:30:00|1083.3|1082.8|1083.3|1082.8|1083.4|1082.9|1083.1|1082.6|400
1721414100000|2024-07-19 18:35:00|1083.4|1082.9|1082.7|1082.2|1083.5|1083|1082.6|1082.1|275
1721414400000|2024-07-19 18:40:00|1082.6|1082.1|1082.4|1081.9|1083|1082.5|1082.4|1081.9|274
1721414700000|2024-07-19 18:45:00|1082.3|1081.8|1082.8|1082.3|1082.8|1082.3|1082.3|1081.8|452
1721415000000|2024-07-19 18:50:00|1082.9|1082.4|1083.4|1082.9|1083.4|1082.9|1082.9|1082.4|550
1721415300000|2024-07-19 18:55:00|1083.3|1082.8|1083.3|1082.8|1083.6|1083.1|1083.3|1082.8|328
1721415600000|2024-07-19 19:00:00|1083.4|1082.9|1084.3|1083.8|1084.4|1083.9|1083.3|1082.8|376
1721415900000|2024-07-19 19:05:00|1084.4|1083.9|1084.2|1083.7|1084.4|1083.9|1084|1083.5|447
1721416200000|2024-07-19 19:10:00|1084.3|1083.8|1084.2|1083.7|1084.6|1084.1|1084.1|1083.6|240
1721416500000|2024-07-19 19:15:00|1084.3|1083.8|1084.4|1083.9|1084.5|1084|1083.7|1083.2|276
1721416800000|2024-07-19 19:20:00|1084.3|1083.8|1084.4|1083.9|1084.7|1084.2|1084.2|1083.7|277
1721417100000|2024-07-19 19:25:00|1084.3|1083.8|1084.2|1083.7|1084.5|1084|1084.1|1083.6|395
1721417400000|2024-07-19 19:30:00|1084.1|1083.6|1083.7|1083.2|1084.4|1083.9|1083.6|1083.1|550
1721417700000|2024-07-19 19:35:00|1083.8|1083.3|1083.1|1082.6|1084|1083.5|1082.9|1082.4|611
1721418000000|2024-07-19 19:40:00|1083.2|1082.7|1083.1|1082.6|1083.7|1083.2|1083|1082.5|475
1721418300000|2024-07-19 19:45:00|1083.2|1082.7|1082.8|1082.3|1083.2|1082.7|1082.8|1082.3|446
1721418600000|2024-07-19 19:50:00|1082.7|1082.2|1082.6|1082.1|1083.1|1082.6|1082.4|1081.9|1086
1721418900000|2024-07-19 19:55:00|1082.5|1082|1083.4|1082.9|1083.4|1082.9|1082.4|1081.9|5459
1721419200000|2024-07-19 20:00:00|1084.1|1082.1|1084.1|1082.1|1084.3|1082.3|1083.9|1081.9|1402
1721419500000|2024-07-19 20:05:00|1084|1082|1083.9|1081.9|1084.2|1082.2|1083.8|1081.8|168
1721419800000|2024-07-19 20:10:00|1083.8|1081.8|1084.1|1082.1|1084.1|1082.1|1083.8|1081.8|97
1721420100000|2024-07-19 20:15:00|1084.2|1082.2|1084.3|1082.3|1084.3|1082.3|1084.1|1082.1|52
1721420400000|2024-07-19 20:20:00|1084.2|1082.2|1084.3|1082.3|1084.4|1082.4|1083.9|1081.9|103
1721420700000|2024-07-19 20:25:00|1084.2|1082.2|1084.3|1082.3|1084.3|1082.3|1084.2|1082.2|73
1721421000000|2024-07-19 20:30:00|1084.2|1082.2|1084.1|1082.1|1084.2|1082.2|1084.1|1082.1|4
1721421300000|2024-07-19 20:35:00|1084.2|1082.2|1084.1|1082.1|1084.2|1082.2|1084.1|1082.1|3
1721421600000|2024-07-19 20:40:00|1084.2|1082.2|1083.9|1081.9|1084.2|1082.2|1083.8|1081.8|81
1721421900000|2024-07-19 20:45:00|||||||||4
1721422200000|2024-07-19 20:50:00|1084|1082|1084|1082|1084|1082|1083.9|1081.9|4
1721422500000|2024-07-19 20:55:00|1083.9|1081.9|1083.8|1081.8|1083.9|1081.9|1083.8|1081.8|22
1721599500000|2024-07-21 22:05:00|1085.5|1083.5|1085.4|1083.4|1085.8|1083.8|1084.8|1082.8|2
1721599800000|2024-07-21 22:10:00|1085.3|1083.3|1084.7|1082.7|1085.5|1083.5|1084.7|1082.7|1
1721600100000|2024-07-21 22:15:00|1086.1|1084.1|1085|1083|1086.1|1084.1|1085|1083|2
1721601300000|2024-07-21 22:35:00|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1
1721601900000|2024-07-21 22:45:00|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1
1721602500000|2024-07-21 22:55:00|1085.6|1083.6|1085.9|1083.9|1086.8|1084.8|1085.6|1083.6|54
1721602800000|2024-07-21 23:00:00|1086|1084|1086.2|1084.2|1086.2|1084.2|1085.9|1083.9|5
1721603100000|2024-07-21 23:05:00|1086.1|1084.1|1086.6|1084.6|1086.6|1084.6|1086.1|1084.1|2
1721603700000|2024-07-21 23:15:00|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1
1721604900000|2024-07-21 23:35:00|1086.9|1084.9|1086.9|1084.9|1086.9|1084.9|1086.6|1084.6|43
1721605200000|2024-07-21 23:40:00|1087.2|1085.2|1087.3|1085.3|1087.5|1085.5|1087.1|1085.1|18
1721605500000|2024-07-21 23:45:00|1087.1|1085.1|1087.8|1085.8|1087.8|1085.8|1087.1|1085.1|10
1721605800000|2024-07-21 23:50:00|1087.6|1085.6|1087|1085|1088|1086|1087|1085|21
1721606100000|2024-07-21 23:55:00|1086.7|1084.7|1087.6|1085.6|1087.8|1085.8|1086.7|1084.7|13
1721606400000|2024-07-22 00:00:00|1087.7|1085.7|1087.3|1085.3|1088|1086|1087.1|1085.1|42
1721606700000|2024-07-22 00:05:00|1087.4|1085.4|1087.6|1085.6|1088.2|1086.2|1087.2|1085.2|42
1721607000000|2024-07-22 00:10:00|1087.5|1085.5|1087.6|1085.6|1087.8|1085.8|1087.2|1085.2|27
1721607300000|2024-07-22 00:15:00|1087.7|1085.7|1087.7|1085.7|1088|1086|1087.5|1085.5|41
1721607600000|2024-07-22 00:20:00|1087.9|1085.9|1086.1|1084.1|1087.9|1085.9|1086.1|1084.1|64
1721607900000|2024-07-22 00:25:00|1086.3|1084.3|1086.5|1084.5|1086.9|1084.9|1086.3|1084.3|27
1721608200000|2024-07-22 00:30:00|1086.3|1084.3|1085.8|1083.8|1086.3|1084.3|1085.6|1083.6|68
1721608500000|2024-07-22 00:35:00|1085.7|1083.7|1085.7|1083.7|1085.8|1083.8|1085.4|1083.4|44
1721608800000|2024-07-22 00:40:00|1085.8|1083.8|1085.5|1083.5|1085.8|1083.8|1085.1|1083.1|24
1721609100000|2024-07-22 00:45:00|1086|1084|1085.9|1083.9|1086.5|1084.5|1085.5|1083.5|40
1721609400000|2024-07-22 00:50:00|1085.8|1083.8|1085.1|1083.1|1085.9|1083.9|1085.1|1083.1|12
1721609700000|2024-07-22 00:55:00|1086.3|1084.3|1086.5|1084.5|1086.5|1084.5|1086|1084|9
1721610000000|2024-07-22 01:00:00|1086.3|1084.3|1085.2|1083.2|1086.3|1084.3|1084.9|1082.9|29
1721610300000|2024-07-22 01:05:00|1085|1083|1084.1|1082.1|1086|1084|1084.1|1082.1|165
1721610600000|2024-07-22 01:10:00|1084.2|1082.2|1084|1082|1084.5|1082.5|1083.5|1081.5|173
1721610900000|2024-07-22 01:15:00|1084.1|1082.1|1083.7|1081.7|1084.4|1082.4|1082.9|1080.9|214
1721611200000|2024-07-22 01:20:00|1083.6|1081.6|1084|1082|1084.4|1082.4|1083.5|1081.5|75
1721611500000|2024-07-22 01:25:00|1084.1|1082.1|1084.3|1082.3|1084.3|1082.3|1083.2|1081.2|57
1721611800000|2024-07-22 01:30:00|1084.1|1082.1|1084|1082|1084.6|1082.6|1083|1081|115
1721612100000|2024-07-22 01:35:00|1084.2|1082.2|1084.2|1082.2|1084.9|1082.9|1083.5|1081.5|66
1721612400000|2024-07-22 01:40:00|1084.6|1082.6|1084.6|1082.6|1084.9|1082.9|1084|1082|32
1721612700000|2024-07-22 01:45:00|1083.7|1081.7|1081.7|1079.7|1083.8|1081.8|1081.7|1079.7|242
1721613000000|2024-07-22 01:50:00|1081.4|1079.4|1080.1|1078.1|1082.1|1080.1|1080|1078|126
1721613300000|2024-07-22 01:55:00|1079.7|1077.7|1079.7|1077.7|1080.1|1078.1|1078.7|1076.7|197
1721613600000|2024-07-22 02:00:00|1079.4|1077.4|1080.1|1078.1|1080.1|1078.1|1079.1|1077.1|81
1721613900000|2024-07-22 02:05:00|1080|1078|1080.8|1078.8|1081.1|1079.1|1079.8|1077.8|68
1721614200000|2024-07-22 02:10:00|1079.7|1077.7|1081|1079|1081|1079|1079.7|1077.7|12
1721614500000|2024-07-22 02:15:00|1080.3|1078.3|1080.4|1078.4|1080.4|1078.4|1080.1|1078.1|5
1721614800000|2024-07-22 02:20:00|1080.9|1078.9|1079.5|1077.5|1081.2|1079.2|1079.5|1077.5|15
1721615100000|2024-07-22 02:25:00|1079.6|1077.6|1080.2|1078.2|1080.2|1078.2|1079|1077|36
1721615400000|2024-07-22 02:30:00|1080.3|1078.3|1082.1|1080.1|1082.1|1080.1|1080.3|1078.3|32
1721615700000|2024-07-22 02:35:00|1082|1080|1082.9|1080.9|1082.9|1080.9|1081.9|1079.9|31
1721616000000|2024-07-22 02:40:00|1083|1081|1082.2|1080.2|1084|1082|1082.2|1080.2|32
1721616300000|2024-07-22 02:45:00|1082.6|1080.6|1084|1082|1084|1082|1082.6|1080.6|9
1721616600000|2024-07-22 02:50:00|1084.1|1082.1|1083.9|1081.9|1084.1|1082.1|1083.7|1081.7|5
1721616900000|2024-07-22 02:55:00|1083.4|1081.4|1083.7|1081.7|1083.7|1081.7|1083.4|1081.4|3
1721617200000|2024-07-22 03:00:00|1083.9|1081.9|1085.7|1083.7|1085.7|1083.7|1083.9|1081.9|57
1721617500000|2024-07-22 03:05:00|1085.9|1083.9|1085.8|1083.8|1086.1|1084.1|1085.1|1083.1|32
1721617800000|2024-07-22 03:10:00|1085.7|1083.7|1084.8|1082.8|1085.7|1083.7|1084.7|1082.7|38
1721618100000|2024-07-22 03:15:00|1085|1083|1085.4|1083.4|1085.6|1083.6|1084.5|1082.5|30
1721618400000|2024-07-22 03:20:00|1084.9|1082.9|1084.7|1082.7|1085|1083|1084.6|1082.6|57
1721618700000|2024-07-22 03:25:00|1084.2|1082.2|1084.7|1082.7|1084.8|1082.8|1084.2|1082.2|8
1721619000000|2024-07-22 03:30:00|1084.4|1082.4|1084.5|1082.5|1084.9|1082.9|1084.2|1082.2|40
1721619300000|2024-07-22 03:35:00|1084.6|1082.6|1083.7|1081.7|1084.8|1082.8|1083.6|1081.6|68
1721619600000|2024-07-22 03:40:00|1083.8|1081.8|1083.5|1081.5|1084.2|1082.2|1083.5|1081.5|17
1721619900000|2024-07-22 03:45:00|1083.7|1081.7|1083.9|1081.9|1084|1082|1083.5|1081.5|30
1721620200000|2024-07-22 03:50:00|1084|1082|1084.4|1082.4|1084.7|1082.7|1083.8|1081.8|27
1721620500000|2024-07-22 03:55:00|1084|1082|1084|1082|1084|1082|1083.8|1081.8|12
1721620800000|2024-07-22 04:00:00|1084.2|1082.2|1083.7|1081.7|1084.3|1082.3|1083.6|1081.6|46
1721621100000|2024-07-22 04:05:00|1083.9|1081.9|1083.5|1081.5|1084.1|1082.1|1083.5|1081.5|51
1721621400000|2024-07-22 04:10:00|1083.6|1081.6|1083.8|1081.8|1083.9|1081.9|1083.6|1081.6|10
1721621700000|2024-07-22 04:15:00|1084.1|1082.1|1084.1|1082.1|1084.8|1082.8|1084|1082|31
1721622000000|2024-07-22 04:20:00|1084|1082|1084.1|1082.1|1084.3|1082.3|1083.9|1081.9|17
1721622300000|2024-07-22 04:25:00|1084.2|1082.2|1084.7|1082.7|1084.7|1082.7|1084.2|1082.2|8
1721622600000|2024-07-22 04:30:00|1084.9|1082.9|1085|1083|1085.2|1083.2|1084.6|1082.6|22
1721622900000|2024-07-22 04:35:00|1084.9|1082.9|1085.5|1083.5|1085.5|1083.5|1084.5|1082.5|27
1721623200000|2024-07-22 04:40:00|1085.4|1083.4|1085.5|1083.5|1086.1|1084.1|1085.4|1083.4|11
1721623500000|2024-07-22 04:45:00|1085.4|1083.4|1086.2|1084.2|1086.2|1084.2|1085.2|1083.2|10
1721623800000|2024-07-22 04:50:00|1086.4|1084.4|1087.2|1085.2|1087.2|1085.2|1086.2|1084.2|9
1721624100000|2024-07-22 04:55:00|1087|1085|1086.5|1084.5|1087|1085|1086.4|1084.4|21
1721624400000|2024-07-22 05:00:00|1086.6|1084.6|1087.2|1085.2|1087.3|1085.3|1086.5|1084.5|32
1721624700000|2024-07-22 05:05:00|1087.1|1085.1|1085.9|1083.9|1087.1|1085.1|1085.9|1083.9|14
1721625000000|2024-07-22 05:10:00|1085.8|1083.8|1085.8|1083.8|1086|1084|1085.6|1083.6|20
1721625300000|2024-07-22 05:15:00|1086|1084|1085.3|1083.3|1086|1084|1085.3|1083.3|14
1721625600000|2024-07-22 05:20:00|1085.2|1083.2|1085.2|1083.2|1085.2|1083.2|1085.1|1083.1|13
1721625900000|2024-07-22 05:25:00|1085.3|1083.3|1085.4|1083.4|1085.4|1083.4|1084.9|1082.9|24
1721626200000|2024-07-22 05:30:00|1085.2|1083.2|1085.3|1083.3|1085.4|1083.4|1084.8|1082.8|31
1721626500000|2024-07-22 05:35:00|1085.2|1083.2|1085.5|1083.5|1085.7|1083.7|1085.2|1083.2|9
1721626800000|2024-07-22 05:40:00|1085.6|1083.6|1085.5|1083.5|1086|1084|1085.4|1083.4|13
1721627100000|2024-07-22 05:45:00|1085.4|1083.4|1085.7|1083.7|1085.8|1083.8|1085.3|1083.3|63
1721627400000|2024-07-22 05:50:00|1085.9|1083.9|1085.7|1083.7|1085.9|1083.9|1085.7|1083.7|21
1721627700000|2024-07-22 05:55:00|1085.8|1083.8|1085.4|1083.4|1085.8|1083.8|1085.4|1083.4|13
1721628000000|2024-07-22 06:00:00|1085.5|1083.5|1085.8|1083.8|1085.8|1083.8|1084.9|1082.9|158
1721628300000|2024-07-22 06:05:00|1085.9|1083.9|1086|1084|1086.1|1084.1|1085.7|1083.7|34
1721628600000|2024-07-22 06:10:00|1086.1|1084.1|1086.3|1084.3|1086.5|1084.5|1086|1084|59
1721628900000|2024-07-22 06:15:00|1086.4|1084.4|1087.2|1085.2|1087.4|1085.4|1086.4|1084.4|99
1721629200000|2024-07-22 06:20:00|1087.1|1085.1|1086.3|1084.3|1087.7|1085.7|1086.3|1084.3|92
1721629500000|2024-07-22 06:25:00|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|1086|1084|118
1721629800000|2024-07-22 06:30:00|1086.5|1084.5|1086.8|1084.8|1087|1085|1086.3|1084.3|70
1721630100000|2024-07-22 06:35:00|1086.7|1084.7|1087.5|1085.5|1087.6|1085.6|1086.6|1084.6|84
1721630400000|2024-07-22 06:40:00|1087.6|1085.6|1088.2|1086.2|1088.2|1086.2|1087.6|1085.6|103
1721630700000|2024-07-22 06:45:00|1088.3|1086.3|1088.3|1086.3|1089.1|1087.1|1088.3|1086.3|145
1721631000000|2024-07-22 06:50:00|1088.4|1086.4|1087.9|1085.9|1088.4|1086.4|1087.9|1085.9|153
1721631300000|2024-07-22 06:55:00|1087.8|1085.8|1087.5|1085.5|1088.1|1086.1|1087.3|1085.3|145
1721631600000|2024-07-22 07:00:00|1087.3|1085.3|1086.7|1084.7|1087.7|1085.7|1086.7|1084.7|351
1721631900000|2024-07-22 07:05:00|1086.8|1084.8|1087.2|1085.2|1087.5|1085.5|1086.3|1084.3|279
1721632200000|2024-07-22 07:10:00|1087.3|1085.3|1087.7|1085.7|1088.1|1086.1|1087.3|1085.3|283
1721632500000|2024-07-22 07:15:00|1087.8|1085.8|1087.1|1085.1|1087.9|1085.9|1087.1|1085.1|207
1721632800000|2024-07-22 07:20:00|1087.2|1085.2|1087.9|1085.9|1088|1086|1087|1085|101
1721633100000|2024-07-22 07:25:00|1088|1086|1087.9|1085.9|1088.2|1086.2|1087.6|1085.6|132
1721633400000|2024-07-22 07:30:00|1087.7|1085.7|1088|1086|1088.1|1086.1|1087.4|1085.4|188
1721633700000|2024-07-22 07:35:00|1087.9|1085.9|1088.7|1086.7|1088.7|1086.7|1087.7|1085.7|250
1721634000000|2024-07-22 07:40:00|1088.6|1086.6|1089.3|1087.3|1089.9|1087.9|1088.6|1086.6|598
1721634300000|2024-07-22 07:45:00|1089.1|1087.1|1088.7|1086.7|1089.2|1087.2|1088.7|1086.7|134
1721634600000|2024-07-22 07:50:00|1088.6|1086.6|1088.5|1086.5|1088.7|1086.7|1088.4|1086.4|71
1721634900000|2024-07-22 07:55:00|1088.6|1086.6|1088.3|1086.3|1088.7|1086.7|1088.3|1086.3|118
1721635200000|2024-07-22 08:00:00|1088.2|1086.2|1088.2|1086.2|1088.4|1086.4|1088|1086|78
1721635500000|2024-07-22 08:05:00|1088.3|1086.3|1088.8|1086.8|1089.1|1087.1|1088.2|1086.2|156
1721635800000|2024-07-22 08:10:00|1088.7|1086.7|1089.2|1087.2|1089.3|1087.3|1088.7|1086.7|70
1721636100000|2024-07-22 08:15:00|1089.1|1087.1|1088.8|1086.8|1089.4|1087.4|1088.6|1086.6|69
1721636400000|2024-07-22 08:20:00|1088.9|1086.9|1088.9|1086.9|1089.1|1087.1|1088.5|1086.5|161
1721636700000|2024-07-22 08:25:00|1089|1087|1089.1|1087.1|1089.2|1087.2|1088.6|1086.6|123
1721637000000|2024-07-22 08:30:00|1089|1087|1089.1|1087.1|1089.3|1087.3|1088.9|1086.9|125
1721637300000|2024-07-22 08:35:00|1089.2|1087.2|1089.2|1087.2|1089.5|1087.5|1089.2|1087.2|149
1721637600000|2024-07-22 08:40:00|1089.1|1087.1|1089.4|1087.4|1089.6|1087.6|1089|1087|151
1721637900000|2024-07-22 08:45:00|1089.3|1087.3|1088.8|1086.8|1089.3|1087.3|1088.8|1086.8|109
1721638200000|2024-07-22 08:50:00|1088.9|1086.9|1088.7|1086.7|1088.9|1086.9|1088.6|1086.6|101
1721638500000|2024-07-22 08:55:00|1088.8|1086.8|1088.6|1086.6|1088.9|1086.9|1088.4|1086.4|152
1721638800000|2024-07-22 09:00:00|1088.5|1086.5|1088.3|1086.3|1088.7|1086.7|1088.2|1086.2|742
1721639100000|2024-07-22 09:05:00|1088.4|1086.4|1088.5|1086.5|1088.6|1086.6|1088.3|1086.3|476
1721639400000|2024-07-22 09:10:00|1088.4|1086.4|1088.5|1086.5|1088.5|1086.5|1088.2|1086.2|174
1721639700000|2024-07-22 09:15:00|1088.4|1086.4|1088.1|1086.1|1088.4|1086.4|1088|1086|194
1721640000000|2024-07-22 09:20:00|1088.2|1086.2|1088.6|1086.6|1088.6|1086.6|1088.2|1086.2|76
1721640300000|2024-07-22 09:25:00|1088.5|1086.5|1088.6|1086.6|1088.8|1086.8|1088.4|1086.4|118
1721640600000|2024-07-22 09:30:00|1088.7|1086.7|1088.7|1086.7|1088.7|1086.7|1088.4|1086.4|202
1721640900000|2024-07-22 09:35:00|1088.6|1086.6|1088.5|1086.5|1088.8|1086.8|1088.5|1086.5|141
1721641200000|2024-07-22 09:40:00|1088.4|1086.4|1088.5|1086.5|1088.7|1086.7|1088.3|1086.3|238
1721641500000|2024-07-22 09:45:00|1088.4|1086.4|1089.1|1087.1|1089.1|1087.1|1088.4|1086.4|245
1721641800000|2024-07-22 09:50:00|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|1088.8|1086.8|322
1721642100000|2024-07-22 09:55:00|1089.1|1087.1|1089.3|1087.3|1089.5|1087.5|1089.1|1087.1|206
1721642400000|2024-07-22 10:00:00|1089.4|1087.4|1089.6|1087.6|1089.8|1087.8|1089.2|1087.2|81
1721642700000|2024-07-22 10:05:00|1089.5|1087.5|1090|1088|1090.1|1088.1|1089.5|1087.5|85
1721643000000|2024-07-22 10:10:00|1089.8|1087.8|1089.5|1087.5|1089.8|1087.8|1089.3|1087.3|72
1721643300000|2024-07-22 10:15:00|1089.4|1087.4|1089.6|1087.6|1089.7|1087.7|1089.4|1087.4|64
1721643600000|2024-07-22 10:20:00|1089.7|1087.7|1090.1|1088.1|1090.2|1088.2|1089.7|1087.7|46
1721643900000|2024-07-22 10:25:00|1090|1088|1090.2|1088.2|1090.2|1088.2|1089.9|1087.9|33
1721644200000|2024-07-22 10:30:00|1090.3|1088.3|1090.4|1088.4|1090.4|1088.4|1090.2|1088.2|106
1721644500000|2024-07-22 10:35:00|1090.5|1088.5|1090.6|1088.6|1090.9|1088.9|1090.4|1088.4|41
1721644800000|2024-07-22 10:40:00|1090.7|1088.7|1090.9|1088.9|1090.9|1088.9|1090.6|1088.6|46
1721645100000|2024-07-22 10:45:00|1091|1089|1090.7|1088.7|1091|1089|1090.7|1088.7|21
1721645400000|2024-07-22 10:50:00|1090.8|1088.8|1090.6|1088.6|1090.9|1088.9|1090.4|1088.4|40
1721645700000|2024-07-22 10:55:00|1090.7|1088.7|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|46
1721646000000|2024-07-22 11:00:00|1090.9|1088.9|1090.8|1088.8|1091.4|1089.4|1090.8|1088.8|113
1721646300000|2024-07-22 11:05:00|1090.7|1088.7|1090.6|1088.6|1090.7|1088.7|1090.5|1088.5|38
1721646600000|2024-07-22 11:10:00|1090.7|1088.7|1090.2|1088.2|1090.7|1088.7|1090.2|1088.2|74
1721646900000|2024-07-22 11:15:00|1090.3|1088.3|1090.3|1088.3|1090.4|1088.4|1089.9|1087.9|43
1721647200000|2024-07-22 11:20:00|1090.4|1088.4|1090|1088|1090.4|1088.4|1090|1088|108
1721647500000|2024-07-22 11:25:00|1090.1|1088.1|1090|1088|1090.1|1088.1|1089.9|1087.9|84
1721647800000|2024-07-22 11:30:00|1090.1|1088.1|1090.4|1088.4|1090.4|1088.4|1090.1|1088.1|74
1721648100000|2024-07-22 11:35:00|1090.3|1088.3|1090.2|1088.2|1090.4|1088.4|1090.2|1088.2|42
1721648400000|2024-07-22 11:40:00|1090.3|1088.3|1090.6|1088.6|1090.6|1088.6|1090.3|1088.3|66
1721648700000|2024-07-22 11:45:00|1090.5|1088.5|1090.9|1088.9|1091.2|1089.2|1090.5|1088.5|130
1721649000000|2024-07-22 11:50:00|1090.8|1088.8|1090.9|1088.9|1091.2|1089.2|1090.6|1088.6|454
1721649300000|2024-07-22 11:55:00|1091|1089|1091.4|1089.4|1091.4|1089.4|1090.9|1088.9|210
1721649600000|2024-07-22 12:00:00|1091.3|1089.3|1091.5|1089.5|1091.9|1089.9|1091.2|1089.2|316
1721649900000|2024-07-22 12:05:00|1091.4|1089.4|1091.4|1089.4|1091.8|1089.8|1091.3|1089.3|216
1721650200000|2024-07-22 12:10:00|1091.3|1089.3|1091.6|1089.6|1091.6|1089.6|1091.2|1089.2|418
1721650500000|2024-07-22 12:15:00|1091.5|1089.5|1091.4|1089.4|1091.7|1089.7|1090.9|1088.9|164
1721650800000|2024-07-22 12:20:00|1091.5|1089.5|1091.6|1089.6|1091.7|1089.7|1091.4|1089.4|100
1721651100000|2024-07-22 12:25:00|1091.5|1089.5|1092.1|1090.1|1092.1|1090.1|1091.5|1089.5|91
1721651400000|2024-07-22 12:30:00|1092|1090|1091.7|1089.7|1092.4|1090.4|1091.6|1089.6|319
1721651700000|2024-07-22 12:35:00|1091.9|1089.9|1091.6|1089.6|1091.9|1089.9|1091.4|1089.4|119
1721652000000|2024-07-22 12:40:00|1091.5|1089.5|1091.2|1089.2|1092|1090|1091.2|1089.2|225
1721652300000|2024-07-22 12:45:00|1091.1|1089.1|1091.1|1089.1|1091.2|1089.2|1090.8|1088.8|178
1721652600000|2024-07-22 12:50:00|1091.2|1089.2|1091.5|1089.5|1091.6|1089.6|1091.2|1089.2|253
1721652900000|2024-07-22 12:55:00|1091.6|1089.6|1091.3|1089.3|1091.6|1089.6|1090.9|1088.9|206
1721653200000|2024-07-22 13:00:00|1091.4|1089.4|1091.3|1089.3|1091.5|1089.5|1091.2|1089.2|288
1721653500000|2024-07-22 13:05:00|1091.2|1089.2|1092|1090|1092.3|1090.3|1091.2|1089.2|230
1721653800000|2024-07-22 13:10:00|1091.9|1089.9|1091.9|1089.9|1092.2|1090.2|1091.7|1089.7|252
1721654100000|2024-07-22 13:15:00|1092|1090|1091.9|1089.9|1092.2|1090.2|1091.8|1089.8|186
1721654400000|2024-07-22 13:20:00|1092|1090|1092.3|1090.3|1092.4|1090.4|1091.8|1089.8|356
1721654700000|2024-07-22 13:25:00|1092.4|1090.4|1092.2|1090.2|1092.4|1090.4|1092|1090|391
1721655000000|2024-07-22 13:30:00|1091.5|1091|1094.1|1093.6|1094.1|1093.6|1091.4|1090.9|3290
1721655300000|2024-07-22 13:35:00|1094.2|1093.7|1093.5|1093|1094.6|1094.1|1093.2|1092.7|2380
1721655600000|2024-07-22 13:40:00|1093.4|1092.9|1092.4|1091.9|1093.8|1093.3|1092.4|1091.9|1176
1721655900000|2024-07-22 13:45:00|1092.5|1092|1092.9|1092.4|1093.1|1092.6|1092.4|1091.9|1497
1721656200000|2024-07-22 13:50:00|1093|1092.5|1092|1091.5|1093.1|1092.6|1091.9|1091.4|1266
1721656500000|2024-07-22 13:55:00|1091.9|1091.4|1090.4|1089.9|1091.9|1091.4|1090.4|1089.9|1468
1721656800000|2024-07-22 14:00:00|1090.5|1090|1089.7|1089.2|1090.5|1090|1089.5|1089|1860
1721657100000|2024-07-22 14:05:00|1089.6|1089.1|1088.8|1088.3|1089.9|1089.4|1088.7|1088.2|1003
1721657400000|2024-07-22 14:10:00|1088.9|1088.4|1090.3|1089.8|1090.4|1089.9|1088.9|1088.4|696
1721657700000|2024-07-22 14:15:00|1090.4|1089.9|1090.1|1089.6|1090.6|1090.1|1089.3|1088.8|488
1721658000000|2024-07-22 14:20:00|1090.2|1089.7|1090.6|1090.1|1090.6|1090.1|1089.7|1089.2|2183
1721658300000|2024-07-22 14:25:00|1090.7|1090.2|1091|1090.5|1091.1|1090.6|1090.2|1089.7|299
1721658600000|2024-07-22 14:30:00|1090.9|1090.4|1091.6|1091.1|1091.6|1091.1|1090.4|1089.9|584
1721658900000|2024-07-22 14:35:00|1091.7|1091.2|1093.1|1092.6|1093.3|1092.8|1091.5|1091|532
1721659200000|2024-07-22 14:40:00|1093|1092.5|1093.4|1092.9|1093.5|1093|1092.9|1092.4|742
1721659500000|2024-07-22 14:45:00|1093.3|1092.8|1092.5|1092|1093.3|1092.8|1092.4|1091.9|807
1721659800000|2024-07-22 14:50:00|1092.4|1091.9|1092.4|1091.9|1092.7|1092.2|1091.6|1091.1|1285
1721660100000|2024-07-22 14:55:00|1092.5|1092|1092.8|1092.3|1093.2|1092.7|1092.3|1091.8|614
1721660400000|2024-07-22 15:00:00|1092.7|1092.2|1093.4|1092.9|1093.5|1093|1092.6|1092.1|669
1721660700000|2024-07-22 15:05:00|1093.5|1093|1091.8|1091.3|1093.6|1093.1|1091.8|1091.3|486
1721661000000|2024-07-22 15:10:00|1091.7|1091.2|1092.3|1091.8|1092.8|1092.3|1091.7|1091.2|563
1721661300000|2024-07-22 15:15:00|1092.4|1091.9|1091.8|1091.3|1092.7|1092.2|1091.5|1091|719
1721661600000|2024-07-22 15:20:00|1091.7|1091.2|1091.4|1090.9|1092.3|1091.8|1091.3|1090.8|717
1721661900000|2024-07-22 15:25:00|1091.3|1090.8|1090.6|1090.1|1091.4|1090.9|1090.5|1090|1010
1721662200000|2024-07-22 15:30:00|1090.7|1090.2|1090.4|1089.9|1090.8|1090.3|1089.9|1089.4|637
1721662500000|2024-07-22 15:35:00|1090.3|1089.8|1090.7|1090.2|1090.8|1090.3|1090.1|1089.6|355
1721662800000|2024-07-22 15:40:00|1090.6|1090.1|1090.5|1090|1090.7|1090.2|1089.9|1089.4|171
1721663100000|2024-07-22 15:45:00|1090.4|1089.9|1090.4|1089.9|1090.9|1090.4|1089.9|1089.4|466
1721663400000|2024-07-22 15:50:00|1090.3|1089.8|1091.1|1090.6|1091.1|1090.6|1090.3|1089.8|476
1721663700000|2024-07-22 15:55:00|1091|1090.5|1090.6|1090.1|1091.1|1090.6|1090.6|1090.1|162
1721664000000|2024-07-22 16:00:00|1090.5|1090|1090.3|1089.8|1091|1090.5|1090.3|1089.8|217
1721664300000|2024-07-22 16:05:00|1090.4|1089.9|1091.4|1090.9|1091.6|1091.1|1090.2|1089.7|519
1721664600000|2024-07-22 16:10:00|1091.3|1090.8|1091.2|1090.7|1091.6|1091.1|1090.9|1090.4|342
1721664900000|2024-07-22 16:15:00|1091.3|1090.8|1091.6|1091.1|1091.7|1091.2|1091.2|1090.7|286
1721665200000|2024-07-22 16:20:00|1091.7|1091.2|1091.7|1091.2|1092|1091.5|1091.5|1091|190
1721665500000|2024-07-22 16:25:00|1091.8|1091.3|1091.5|1091|1091.9|1091.4|1091.3|1090.8|226
1721665800000|2024-07-22 16:30:00|1091.4|1090.9|1091.6|1091.1|1091.6|1091.1|1091|1090.5|123
1721666100000|2024-07-22 16:35:00|1091.7|1091.2|1092.5|1092|1092.6|1092.1|1091.6|1091.1|145
1721666400000|2024-07-22 16:40:00|1092.6|1092.1|1092.8|1092.3|1092.8|1092.3|1092.4|1091.9|184
1721666700000|2024-07-22 16:45:00|1092.7|1092.2|1092.8|1092.3|1092.9|1092.4|1092.6|1092.1|144
1721667000000|2024-07-22 16:50:00|1092.7|1092.2|1093.3|1092.8|1093.4|1092.9|1092.7|1092.2|98
1721667300000|2024-07-22 16:55:00|1093.5|1093|1093.4|1092.9|1093.6|1093.1|1093|1092.5|161
1721667600000|2024-07-22 17:00:00|1093.5|1093|1093.8|1093.3|1093.8|1093.3|1093.4|1092.9|165
1721667900000|2024-07-22 17:05:00|1093.9|1093.4|1093.8|1093.3|1094|1093.5|1093.7|1093.2|174
1721668200000|2024-07-22 17:10:00|1093.7|1093.2|1093.6|1093.1|1093.8|1093.3|1093.4|1092.9|144
1721668500000|2024-07-22 17:15:00|1093.7|1093.2|1093.9|1093.4|1093.9|1093.4|1093.6|1093.1|240
1721668800000|2024-07-22 17:20:00|1093.8|1093.3|1093.5|1093|1093.8|1093.3|1093.1|1092.6|162
1721669100000|2024-07-22 17:25:00|1093.6|1093.1|1093.6|1093.1|1093.9|1093.4|1093.6|1093.1|112
1721669400000|2024-07-22 17:30:00|1093.7|1093.2|1094.1|1093.6|1094.2|1093.7|1093.6|1093.1|183
1721669700000|2024-07-22 17:35:00|1094|1093.5|1093.7|1093.2|1094|1093.5|1093.3|1092.8|311
1721670000000|2024-07-22 17:40:00|1093.6|1093.1|1093.6|1093.1|1093.9|1093.4|1093.6|1093.1|151
1721670300000|2024-07-22 17:45:00|1093.5|1093|1094|1093.5|1094.2|1093.7|1093.5|1093|104
1721670600000|2024-07-22 17:50:00|1093.9|1093.4|1093.7|1093.2|1093.9|1093.4|1093.6|1093.1|91
1721670900000|2024-07-22 17:55:00|1093.8|1093.3|1093.7|1093.2|1093.8|1093.3|1093.4|1092.9|290
1721671200000|2024-07-22 18:00:00|1093.6|1093.1|1093.5|1093|1093.8|1093.3|1093.4|1092.9|217
1721671500000|2024-07-22 18:05:00|1093.6|1093.1|1093.9|1093.4|1094.1|1093.6|1093.2|1092.7|293
1721671800000|2024-07-22 18:10:00|1093.8|1093.3|1093.4|1092.9|1093.8|1093.3|1093.3|1092.8|252
1721672100000|2024-07-22 18:15:00|1093.5|1093|1093.8|1093.3|1093.8|1093.3|1093.4|1092.9|155
1721672400000|2024-07-22 18:20:00|1093.7|1093.2|1093.9|1093.4|1093.9|1093.4|1093.6|1093.1|279
1721672700000|2024-07-22 18:25:00|1093.8|1093.3|1093.4|1092.9|1093.8|1093.3|1093.4|1092.9|349
1721673000000|2024-07-22 18:30:00|1093.5|1093|1093.8|1093.3|1093.9|1093.4|1093.5|1093|304
1721673300000|2024-07-22 18:35:00|1093.7|1093.2|1093.7|1093.2|1093.8|1093.3|1093.5|1093|388
1721673600000|2024-07-22 18:40:00|1093.8|1093.3|1093.6|1093.1|1094|1093.5|1093.3|1092.8|334
1721673900000|2024-07-22 18:45:00|1093.7|1093.2|1093.6|1093.1|1093.9|1093.4|1093.6|1093.1|318
1721674200000|2024-07-22 18:50:00|1093.7|1093.2|1093.8|1093.3|1094|1093.5|1093.6|1093.1|211
1721674500000|2024-07-22 18:55:00|1093.9|1093.4|1093.2|1092.7|1093.9|1093.4|1093.2|1092.7|367
1721674800000|2024-07-22 19:00:00|1093.3|1092.8|1093.1|1092.6|1093.3|1092.8|1092.6|1092.1|642
1721675100000|2024-07-22 19:05:00|1093.2|1092.7|1092.8|1092.3|1093.2|1092.7|1092.8|1092.3|390
1721675400000|2024-07-22 19:10:00|1092.9|1092.4|1092.7|1092.2|1093.2|1092.7|1092.7|1092.2|509
1721675700000|2024-07-22 19:15:00|1092.8|1092.3|1092.9|1092.4|1093.2|1092.7|1092.7|1092.2|314
1721676000000|2024-07-22 19:20:00|1092.8|1092.3|1092.8|1092.3|1093|1092.5|1092.7|1092.2|453
1721676300000|2024-07-22 19:25:00|1092.9|1092.4|1092.8|1092.3|1093|1092.5|1092.6|1092.1|297
1721676600000|2024-07-22 19:30:00|1092.7|1092.2|1093|1092.5|1093.2|1092.7|1092.7|1092.2|189
1721676900000|2024-07-22 19:35:00|1093.1|1092.6|1093.3|1092.8|1093.4|1092.9|1093|1092.5|385
1721677200000|2024-07-22 19:40:00|1093.2|1092.7|1093.4|1092.9|1093.4|1092.9|1093.2|1092.7|327
1721677500000|2024-07-22 19:45:00|1093.5|1093|1093.4|1092.9|1093.7|1093.2|1093.3|1092.8|417
1721677800000|2024-07-22 19:50:00|1093.3|1092.8|1093.1|1092.6|1093.7|1093.2|1093.1|1092.6|668
1721678100000|2024-07-22 19:55:00|1093.2|1092.7|1093.2|1092.7|1093.6|1093.1|1093|1092.5|4768
1721678400000|2024-07-22 20:00:00|1093.9|1091.9|1094|1092|1094.1|1092.1|1093.8|1091.8|622
1721678700000|2024-07-22 20:05:00|1093.9|1091.9|1094|1092|1094|1092|1093.9|1091.9|29
1721679000000|2024-07-22 20:10:00|1094.1|1092.1|1094|1092|1094.1|1092.1|1094|1092|36
1721679300000|2024-07-22 20:15:00|1094.1|1092.1|1093.8|1091.8|1094.1|1092.1|1093.8|1091.8|70
1721679600000|2024-07-22 20:20:00|1093.9|1091.9|1093.5|1091.5|1093.9|1091.9|1093.3|1091.3|100
1721679900000|2024-07-22 20:25:00|1093.6|1091.6|1093.7|1091.7|1093.7|1091.7|1093.6|1091.6|4
1721680200000|2024-07-22 20:30:00|1093.6|1091.6|1093.7|1091.7|1093.7|1091.7|1093.6|1091.6|3
1721680800000|2024-07-22 20:40:00|1093.6|1091.6|1093.6|1091.6|1093.6|1091.6|1093.6|1091.6|11
1721681100000|2024-07-22 20:45:00|1093.5|1091.5|1093.4|1091.4|1093.5|1091.5|1093.4|1091.4|31
1721681400000|2024-07-22 20:50:00|1093.5|1091.5|1093.3|1091.3|1093.5|1091.5|1093.1|1091.1|71
1721681700000|2024-07-22 20:55:00|1093.4|1091.4|1093|1091|1093.4|1091.4|1093|1091|79
1721682000000|2024-07-22 21:00:00|||||||||2
1721685600000|2024-07-22 22:00:00|1092.5|1090.5|1093.3|1091.3|1093.4|1091.4|1092.5|1090.5|0
1721685900000|2024-07-22 22:05:00|1093.2|1091.2|1093.4|1091.4|1093.4|1091.4|1093.2|1091.2|0
1721686200000|2024-07-22 22:10:00|1093.5|1091.5|1093.5|1091.5|1093.6|1091.6|1093.4|1091.4|0
1721686500000|2024-07-22 22:15:00|1093.6|1091.6|1093.7|1091.7|1093.7|1091.7|1093.5|1091.5|0
1721686800000|2024-07-22 22:20:00|1093.6|1091.6|1093.7|1091.7|1093.8|1091.8|1093.6|1091.6|0
1721687100000|2024-07-22 22:25:00|1093.6|1091.6|1093.8|1091.8|1093.8|1091.8|1093.6|1091.6|0
1721687400000|2024-07-22 22:30:00|1093.9|1091.9|1093.7|1091.7|1093.9|1091.9|1093.7|1091.7|0
1721687700000|2024-07-22 22:35:00|1093.8|1091.8|1093.9|1091.9|1093.9|1091.9|1093.8|1091.8|0
1721688000000|2024-07-22 22:40:00|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|0
1721688300000|2024-07-22 22:45:00|1093.7|1091.7|1093.5|1091.5|1093.7|1091.7|1093.4|1091.4|0
1721688600000|2024-07-22 22:50:00|1093.6|1091.6|1093.5|1091.5|1093.6|1091.6|1093.5|1091.5|0
1721688900000|2024-07-22 22:55:00|1093.4|1091.4|1093.5|1091.5|1093.5|1091.5|1093.4|1091.4|0
1721689200000|2024-07-22 23:00:00|1093.4|1091.4|1093.4|1091.4|1093.5|1091.5|1093.3|1091.3|0
1721689500000|2024-07-22 23:05:00|1093.3|1091.3|1093.3|1091.3|1093.4|1091.4|1093.2|1091.2|0
1721689800000|2024-07-22 23:10:00|1093.2|1091.2|1093|1091|1093.2|1091.2|1093|1091|0
1721690100000|2024-07-22 23:15:00|1093.1|1091.1|1093.3|1091.3|1093.3|1091.3|1093|1091|0
1721690400000|2024-07-22 23:20:00|1093.2|1091.2|1093.3|1091.3|1093.3|1091.3|1093.1|1091.1|0
1721690700000|2024-07-22 23:25:00|1093.2|1091.2|1093.2|1091.2|1093.3|1091.3|1093.2|1091.2|0
1721691000000|2024-07-22 23:30:00|1093.3|1091.3|1093|1091|1093.3|1091.3|1092.9|1090.9|0
1721691300000|2024-07-22 23:35:00|1092.9|1090.9|1092.8|1090.8|1092.9|1090.9|1092.6|1090.6|0
1721691600000|2024-07-22 23:40:00|1092.7|1090.7|1092.5|1090.5|1092.8|1090.8|1092.4|1090.4|0
1721691900000|2024-07-22 23:45:00|1092.6|1090.6|1092.6|1090.6|1092.7|1090.7|1092.6|1090.6|0
1721692200000|2024-07-22 23:50:00|1092.5|1090.5|1092.6|1090.6|1092.6|1090.6|1092.5|1090.5|0
1721692500000|2024-07-22 23:55:00|1092.7|1090.7|1092.5|1090.5|1092.7|1090.7|1092.5|1090.5|0
1721692800000|2024-07-23 00:00:00|1092.4|1090.4|1093.2|1091.2|1093.3|1091.3|1092.2|1090.2|11
1721693100000|2024-07-23 00:05:00|1093.6|1091.6|1093.4|1091.4|1093.7|1091.7|1092.9|1090.9|43
1721693400000|2024-07-23 00:10:00|1093.3|1091.3|1093.3|1091.3|1093.3|1091.3|1093.2|1091.2|14
1721693700000|2024-07-23 00:15:00|1093.4|1091.4|1093.4|1091.4|1093.7|1091.7|1093.4|1091.4|15
1721694000000|2024-07-23 00:20:00|1093.3|1091.3|1093|1091|1093.3|1091.3|1093|1091|2
1721694300000|2024-07-23 00:25:00|1093.1|1091.1|1093|1091|1093.1|1091.1|1092.7|1090.7|3
1721694600000|2024-07-23 00:30:00|1093.2|1091.2|1093.1|1091.1|1093.4|1091.4|1093.1|1091.1|40
1721694900000|2024-07-23 00:35:00|1093|1091|1093.3|1091.3|1093.3|1091.3|1093|1091|22
1721695200000|2024-07-23 00:40:00|1093.2|1091.2|1092.6|1090.6|1093.3|1091.3|1092.6|1090.6|33
1721695500000|2024-07-23 00:45:00|1092.5|1090.5|1092|1090|1092.5|1090.5|1092|1090|33
1721695800000|2024-07-23 00:50:00|1092.6|1090.6|1092.6|1090.6|1092.6|1090.6|1092.5|1090.5|8
1721696100000|2024-07-23 00:55:00|1092.1|1090.1|1092.7|1090.7|1092.8|1090.8|1092.1|1090.1|50
1721696400000|2024-07-23 01:00:00|1092.8|1090.8|1094.2|1092.2|1094.2|1092.2|1092.5|1090.5|115
1721696700000|2024-07-23 01:05:00|1093.8|1091.8|1094.3|1092.3|1094.3|1092.3|1093.5|1091.5|13
1721697000000|2024-07-23 01:10:00|1094.4|1092.4|1095.1|1093.1|1095.1|1093.1|1094.3|1092.3|28
1721697300000|2024-07-23 01:15:00|1095|1093|1094.7|1092.7|1095.2|1093.2|1094.6|1092.6|34
1721697600000|2024-07-23 01:20:00|1094.4|1092.4|1095.1|1093.1|1095.2|1093.2|1094.1|1092.1|35
1721697900000|2024-07-23 01:25:00|1094.4|1092.4|1094.9|1092.9|1094.9|1092.9|1094.4|1092.4|25
1721698200000|2024-07-23 01:30:00|1095.2|1093.2|1094.6|1092.6|1095.2|1093.2|1093.9|1091.9|26
1721698500000|2024-07-23 01:35:00|1094.1|1092.1|1093.7|1091.7|1094.6|1092.6|1093.4|1091.4|51
1721698800000|2024-07-23 01:40:00|1093.6|1091.6|1092.7|1090.7|1093.6|1091.6|1091.9|1089.9|150
1721699100000|2024-07-23 01:45:00|1092.6|1090.6|1092|1090|1092.9|1090.9|1092|1090|64
1721699400000|2024-07-23 01:50:00|1091.7|1089.7|1091.7|1089.7|1092|1090|1091.3|1089.3|60
1721699700000|2024-07-23 01:55:00|1091.6|1089.6|1092|1090|1092.3|1090.3|1091.3|1089.3|16
1721700000000|2024-07-23 02:00:00|1091.9|1089.9|1092.4|1090.4|1092.5|1090.5|1091.7|1089.7|26
1721700300000|2024-07-23 02:05:00|1093.1|1091.1|1092.7|1090.7|1093.1|1091.1|1092.7|1090.7|8
1721700600000|2024-07-23 02:10:00|1092.3|1090.3|1091.9|1089.9|1092.4|1090.4|1091.9|1089.9|16
1721700900000|2024-07-23 02:15:00|1091.5|1089.5|1091.4|1089.4|1091.9|1089.9|1091.2|1089.2|32
1721701200000|2024-07-23 02:20:00|1091.5|1089.5|1091.9|1089.9|1091.9|1089.9|1091.5|1089.5|7
1721701500000|2024-07-23 02:25:00|1092|1090|1092.2|1090.2|1092.7|1090.7|1092|1090|12
1721701800000|2024-07-23 02:30:00|1092.7|1090.7|1092.9|1090.9|1093.2|1091.2|1092.7|1090.7|5
1721702100000|2024-07-23 02:35:00|1093.4|1091.4|1093.1|1091.1|1093.4|1091.4|1093.1|1091.1|5
1721702400000|2024-07-23 02:40:00|1092.9|1090.9|1093|1091|1093|1091|1092.9|1090.9|2
1721702700000|2024-07-23 02:45:00|1093.3|1091.3|1093.4|1091.4|1093.4|1091.4|1093.3|1091.3|2
1721703300000|2024-07-23 02:55:00|1093.1|1091.1|1092.5|1090.5|1093.1|1091.1|1092.5|1090.5|3
1721703600000|2024-07-23 03:00:00|1092.6|1090.6|1092.6|1090.6|1092.7|1090.7|1092.6|1090.6|5
1721703900000|2024-07-23 03:05:00|1092.5|1090.5|1093.4|1091.4|1093.4|1091.4|1092.5|1090.5|9
1721704200000|2024-07-23 03:10:00|1093.3|1091.3|1092.3|1090.3|1093.4|1091.4|1092.3|1090.3|3
1721704500000|2024-07-23 03:15:00|1091.9|1089.9|1091.9|1089.9|1092.1|1090.1|1091.9|1089.9|34
1721704800000|2024-07-23 03:20:00|1092|1090|1092.1|1090.1|1092.1|1090.1|1091.8|1089.8|5
1721705100000|2024-07-23 03:25:00|1092.2|1090.2|1092.9|1090.9|1092.9|1090.9|1092.2|1090.2|6
1721705400000|2024-07-23 03:30:00|1092.7|1090.7|1092.7|1090.7|1092.8|1090.8|1092.6|1090.6|5
1721705700000|2024-07-23 03:35:00|1093|1091|1093.7|1091.7|1093.7|1091.7|1093|1091|22
1721706000000|2024-07-23 03:40:00|1093.4|1091.4|1093.1|1091.1|1093.4|1091.4|1093.1|1091.1|9
1721706300000|2024-07-23 03:45:00|1093.2|1091.2|1093.6|1091.6|1093.6|1091.6|1093.2|1091.2|24
1721706600000|2024-07-23 03:50:00|1093.7|1091.7|1093.9|1091.9|1093.9|1091.9|1093.5|1091.5|7
1721706900000|2024-07-23 03:55:00|1093.8|1091.8|1093.9|1091.9|1094|1092|1093.7|1091.7|9
1721707200000|2024-07-23 04:00:00|1093.8|1091.8|1093.9|1091.9|1094|1092|1093.8|1091.8|12
1721707500000|2024-07-23 04:05:00|1094|1092|1094|1092|1094.2|1092.2|1093.9|1091.9|18
1721707800000|2024-07-23 04:10:00|1094.1|1092.1|1094.1|1092.1|1094.3|1092.3|1094.1|1092.1|12
1721708100000|2024-07-23 04:15:00|||||||||1
1721708400000|2024-07-23 04:20:00|1094.2|1092.2|1093.9|1091.9|1094.4|1092.4|1093.9|1091.9|9
1721708700000|2024-07-23 04:25:00|1094|1092|1093.8|1091.8|1094|1092|1093.8|1091.8|5
1721709000000|2024-07-23 04:30:00|1093.7|1091.7|1092.8|1090.8|1093.7|1091.7|1092.7|1090.7|46
1721709300000|2024-07-23 04:35:00|1092.5|1090.5|1092.3|1090.3|1092.5|1090.5|1092.3|1090.3|24
1721709600000|2024-07-23 04:40:00|1092.1|1090.1|1092.3|1090.3|1092.3|1090.3|1092.1|1090.1|3
1721709900000|2024-07-23 04:45:00|1092|1090|1092.4|1090.4|1092.4|1090.4|1092|1090|3
1721710200000|2024-07-23 04:50:00|1092.3|1090.3|1092.5|1090.5|1092.5|1090.5|1092.3|1090.3|3
1721710800000|2024-07-23 05:00:00|1092.4|1090.4|1092.4|1090.4|1092.5|1090.5|1092.1|1090.1|39
1721711100000|2024-07-23 05:05:00|1092.8|1090.8|1092.8|1090.8|1092.9|1090.9|1092.8|1090.8|6
1721711400000|2024-07-23 05:10:00|1092.5|1090.5|1093.1|1091.1|1093.1|1091.1|1092.5|1090.5|13
1721712000000|2024-07-23 05:20:00|1092.7|1090.7|1092.8|1090.8|1093.1|1091.1|1092.7|1090.7|33
1721712300000|2024-07-23 05:25:00|1092.9|1090.9|1092.7|1090.7|1093.3|1091.3|1092.7|1090.7|25
1721712600000|2024-07-23 05:30:00|1092.8|1090.8|1092.7|1090.7|1093|1091|1092.7|1090.7|75
1721712900000|2024-07-23 05:35:00|1092.3|1090.3|1093|1091|1093|1091|1092.3|1090.3|76
1721713200000|2024-07-23 05:40:00|1092.9|1090.9|1092.6|1090.6|1092.9|1090.9|1092.3|1090.3|50
1721713500000|2024-07-23 05:45:00|1092.4|1090.4|1090.8|1088.8|1092.5|1090.5|1090.7|1088.7|127
1721713800000|2024-07-23 05:50:00|1090.6|1088.6|1091.5|1089.5|1091.5|1089.5|1090.5|1088.5|11
1721714100000|2024-07-23 05:55:00|1091.6|1089.6|1091.7|1089.7|1091.8|1089.8|1091.6|1089.6|5
1721714400000|2024-07-23 06:00:00|1091.6|1089.6|1091.7|1089.7|1092|1090|1091.6|1089.6|129
1721714700000|2024-07-23 06:05:00|1091.5|1089.5|1091|1089|1091.5|1089.5|1090.8|1088.8|233
1721715000000|2024-07-23 06:10:00|1090.8|1088.8|1090.1|1088.1|1090.9|1088.9|1090|1088|145
1721715300000|2024-07-23 06:15:00|1090|1088|1090.4|1088.4|1090.4|1088.4|1089.7|1087.7|131
1721715600000|2024-07-23 06:20:00|1090.5|1088.5|1089.7|1087.7|1090.6|1088.6|1089.5|1087.5|107
1721715900000|2024-07-23 06:25:00|1089.6|1087.6|1089.1|1087.1|1089.8|1087.8|1088.9|1086.9|200
1721716200000|2024-07-23 06:30:00|1089.2|1087.2|1088.6|1086.6|1089.6|1087.6|1088.5|1086.5|153
1721716500000|2024-07-23 06:35:00|1088.5|1086.5|1089.2|1087.2|1089.2|1087.2|1088.4|1086.4|424
1721716800000|2024-07-23 06:40:00|1089.1|1087.1|1089.4|1087.4|1089.5|1087.5|1089|1087|78
1721717100000|2024-07-23 06:45:00|1089.6|1087.6|1088|1086|1089.8|1087.8|1088|1086|100
1721717400000|2024-07-23 06:50:00|1087.9|1085.9|1086.6|1084.6|1088.2|1086.2|1086.6|1084.6|218
1721717700000|2024-07-23 06:55:00|1086.5|1084.5|1086.5|1084.5|1087.1|1085.1|1086.3|1084.3|170
1721718000000|2024-07-23 07:00:00|1086.6|1084.6|1086.6|1084.6|1086.7|1084.7|1085|1083|372
1721718300000|2024-07-23 07:05:00|1086.7|1084.7|1087.2|1085.2|1087.7|1085.7|1086.7|1084.7|351
1721718600000|2024-07-23 07:10:00|1087.3|1085.3|1087.5|1085.5|1088.2|1086.2|1087.2|1085.2|199
1721718900000|2024-07-23 07:15:00|1087.4|1085.4|1086.5|1084.5|1087.4|1085.4|1086.4|1084.4|167
1721719200000|2024-07-23 07:20:00|1086.6|1084.6|1087|1085|1087|1085|1086.4|1084.4|234
1721719500000|2024-07-23 07:25:00|1087.2|1085.2|1086.5|1084.5|1087.3|1085.3|1086.4|1084.4|178
1721719800000|2024-07-23 07:30:00|1086.6|1084.6|1086.9|1084.9|1087.2|1085.2|1086.2|1084.2|142
1721720100000|2024-07-23 07:35:00|1087|1085|1087.1|1085.1|1087.4|1085.4|1086.9|1084.9|76
1721720400000|2024-07-23 07:40:00|1087.2|1085.2|1086.6|1084.6|1087.4|1085.4|1086.4|1084.4|237
1721720700000|2024-07-23 07:45:00|1086.7|1084.7|1086.6|1084.6|1087.1|1085.1|1086.4|1084.4|138
1721721000000|2024-07-23 07:50:00|1086.5|1084.5|1086.3|1084.3|1086.8|1084.8|1086.1|1084.1|178
1721721300000|2024-07-23 07:55:00|1086.2|1084.2|1086.3|1084.3|1086.5|1084.5|1085.8|1083.8|185
1721721600000|2024-07-23 08:00:00|1086.2|1084.2|1085.6|1083.6|1086.5|1084.5|1085.4|1083.4|191
1721721900000|2024-07-23 08:05:00|1085.5|1083.5|1085.9|1083.9|1086.1|1084.1|1085.2|1083.2|512
1721722200000|2024-07-23 08:10:00|1086|1084|1086.5|1084.5|1086.6|1084.6|1086|1084|152
1721722500000|2024-07-23 08:15:00|1086.4|1084.4|1086.7|1084.7|1086.9|1084.9|1086.4|1084.4|339
1721722800000|2024-07-23 08:20:00|1086.8|1084.8|1086.7|1084.7|1086.9|1084.9|1086.5|1084.5|89
1721723100000|2024-07-23 08:25:00|1086.8|1084.8|1087.2|1085.2|1087.4|1085.4|1086.7|1084.7|171
1721723400000|2024-07-23 08:30:00|1087.3|1085.3|1087.9|1085.9|1087.9|1085.9|1087.3|1085.3|121
1721723700000|2024-07-23 08:35:00|1087.8|1085.8|1088.4|1086.4|1088.4|1086.4|1087.8|1085.8|83
1721724000000|2024-07-23 08:40:00|1088.5|1086.5|1088.2|1086.2|1088.6|1086.6|1088.1|1086.1|69
1721724300000|2024-07-23 08:45:00|1088.3|1086.3|1088.2|1086.2|1088.4|1086.4|1088.1|1086.1|88
1721724600000|2024-07-23 08:50:00|1088.1|1086.1|1088.2|1086.2|1088.4|1086.4|1088|1086|58
1721724900000|2024-07-23 08:55:00|1088.1|1086.1|1088|1086|1088.3|1086.3|1087.9|1085.9|74
1721725200000|2024-07-23 09:00:00|1088.1|1086.1|1089|1087|1089|1087|1088|1086|164
1721725500000|2024-07-23 09:05:00|1089.1|1087.1|1089.8|1087.8|1089.8|1087.8|1089|1087|257
1721725800000|2024-07-23 09:10:00|1089.6|1087.6|1089.5|1087.5|1089.7|1087.7|1089.3|1087.3|123
1721726100000|2024-07-23 09:15:00|1089.8|1087.8|1090.2|1088.2|1090.2|1088.2|1089.4|1087.4|133
1721726400000|2024-07-23 09:20:00|1090.1|1088.1|1090.5|1088.5|1090.5|1088.5|1090|1088|100
1721726700000|2024-07-23 09:25:00|1090.4|1088.4|1090.1|1088.1|1090.4|1088.4|1089.9|1087.9|269
1721727000000|2024-07-23 09:30:00|1090.2|1088.2|1090.5|1088.5|1090.6|1088.6|1089.9|1087.9|156
1721727300000|2024-07-23 09:35:00|1090.4|1088.4|1090|1088|1090.5|1088.5|1089.9|1087.9|100
1721727600000|2024-07-23 09:40:00|1090.1|1088.1|1090.1|1088.1|1090.3|1088.3|1090|1088|91
1721727900000|2024-07-23 09:45:00|1090.2|1088.2|1089.6|1087.6|1090.3|1088.3|1089.6|1087.6|92
1721728200000|2024-07-23 09:50:00|1089.7|1087.7|1089.3|1087.3|1089.8|1087.8|1089.2|1087.2|127
1721728500000|2024-07-23 09:55:00|1089.2|1087.2|1089.2|1087.2|1089.3|1087.3|1089|1087|116
1721728800000|2024-07-23 10:00:00|1089.1|1087.1|1089.6|1087.6|1089.7|1087.7|1089.1|1087.1|116
1721729100000|2024-07-23 10:05:00|1089.5|1087.5|1089.3|1087.3|1089.7|1087.7|1089.3|1087.3|279
1721729400000|2024-07-23 10:10:00|1089.2|1087.2|1089.2|1087.2|1089.3|1087.3|1089|1087|165
1721729700000|2024-07-23 10:15:00|1089.3|1087.3|1089.3|1087.3|1089.4|1087.4|1089.2|1087.2|63
1721730000000|2024-07-23 10:20:00|1089.2|1087.2|1089.3|1087.3|1089.5|1087.5|1089|1087|191
1721730300000|2024-07-23 10:25:00|1089.2|1087.2|1089.6|1087.6|1089.7|1087.7|1089.2|1087.2|184
1721730600000|2024-07-23 10:30:00|1089.7|1087.7|1089.9|1087.9|1090|1088|1089.6|1087.6|48
1721730900000|2024-07-23 10:35:00|1089.8|1087.8|1089.9|1087.9|1090|1088|1089.6|1087.6|86
1721731200000|2024-07-23 10:40:00|1089.8|1087.8|1089.7|1087.7|1090|1088|1089.6|1087.6|39
1721731500000|2024-07-23 10:45:00|1089.6|1087.6|1089.6|1087.6|1089.7|1087.7|1089.4|1087.4|34
1721731800000|2024-07-23 10:50:00|1089.7|1087.7|1090|1088|1090|1088|1089.7|1087.7|70
1721732100000|2024-07-23 10:55:00|1090.1|1088.1|1089.8|1087.8|1090.4|1088.4|1089.6|1087.6|224
1721732400000|2024-07-23 11:00:00|1089.7|1087.7|1090.4|1088.4|1090.4|1088.4|1089.7|1087.7|280
1721732700000|2024-07-23 11:05:00|1090.5|1088.5|1090.8|1088.8|1090.8|1088.8|1090.3|1088.3|332
1721733000000|2024-07-23 11:10:00|1090.7|1088.7|1090.6|1088.6|1090.8|1088.8|1090.4|1088.4|360
1721733300000|2024-07-23 11:15:00|1090.5|1088.5|1090.9|1088.9|1090.9|1088.9|1090.5|1088.5|150
1721733600000|2024-07-23 11:20:00|1090.8|1088.8|1090.6|1088.6|1090.8|1088.8|1090.2|1088.2|335
1721733900000|2024-07-23 11:25:00|1090.5|1088.5|1090.6|1088.6|1090.9|1088.9|1090.3|1088.3|195
1721734200000|2024-07-23 11:30:00|1090.5|1088.5|1090.5|1088.5|1090.7|1088.7|1090.4|1088.4|92
1721734500000|2024-07-23 11:35:00|1090.6|1088.6|1089.7|1087.7|1090.6|1088.6|1089.7|1087.7|64
1721734800000|2024-07-23 11:40:00|1089.6|1087.6|1089.4|1087.4|1089.9|1087.9|1089.4|1087.4|46
1721735100000|2024-07-23 11:45:00|1089.5|1087.5|1089.8|1087.8|1089.9|1087.9|1089.4|1087.4|77
1721735400000|2024-07-23 11:50:00|1089.6|1087.6|1089.7|1087.7|1089.7|1087.7|1089.4|1087.4|79
1721735700000|2024-07-23 11:55:00|1089.6|1087.6|1089.7|1087.7|1089.8|1087.8|1089.6|1087.6|76
1721736000000|2024-07-23 12:00:00|1089.5|1087.5|1089.6|1087.6|1089.8|1087.8|1089.4|1087.4|124
1721736300000|2024-07-23 12:05:00|1089.5|1087.5|1089.5|1087.5|1089.6|1087.6|1089.3|1087.3|94
1721736600000|2024-07-23 12:10:00|1089.6|1087.6|1089.2|1087.2|1089.8|1087.8|1089.1|1087.1|438
1721736900000|2024-07-23 12:15:00|1089.1|1087.1|1089.2|1087.2|1089.4|1087.4|1089|1087|249
1721737200000|2024-07-23 12:20:00|1089.3|1087.3|1088.1|1086.1|1089.3|1087.3|1088|1086|429
1721737500000|2024-07-23 12:25:00|1088.2|1086.2|1088.1|1086.1|1088.5|1086.5|1088.1|1086.1|249
1721737800000|2024-07-23 12:30:00|1088.2|1086.2|1087.6|1085.6|1088.3|1086.3|1087.4|1085.4|209
1721738100000|2024-07-23 12:35:00|1087.5|1085.5|1087.6|1085.6|1087.6|1085.6|1087.3|1085.3|140
1721738400000|2024-07-23 12:40:00|1087.7|1085.7|1088|1086|1088.1|1086.1|1087.4|1085.4|265
1721738700000|2024-07-23 12:45:00|1088.1|1086.1|1088.3|1086.3|1088.4|1086.4|1088|1086|186
1721739000000|2024-07-23 12:50:00|1088.2|1086.2|1088.1|1086.1|1088.4|1086.4|1088|1086|211
1721739300000|2024-07-23 12:55:00|1088|1086|1088.2|1086.2|1088.6|1086.6|1088|1086|226
1721739600000|2024-07-23 13:00:00|1088.1|1086.1|1087.9|1085.9|1088.2|1086.2|1087.6|1085.6|514
1721739900000|2024-07-23 13:05:00|1087.8|1085.8|1087.3|1085.3|1088|1086|1087.3|1085.3|544
1721740200000|2024-07-23 13:10:00|1087.4|1085.4|1087|1085|1087.5|1085.5|1086.9|1084.9|305
1721740500000|2024-07-23 13:15:00|1086.9|1084.9|1087.3|1085.3|1087.6|1085.6|1086.9|1084.9|236
1721740800000|2024-07-23 13:20:00|1087.2|1085.2|1087.2|1085.2|1087.7|1085.7|1087.2|1085.2|296
1721741100000|2024-07-23 13:25:00|1087.3|1085.3|1086.8|1084.8|1087.3|1085.3|1086.8|1084.8|370
1721741400000|2024-07-23 13:30:00|1086.1|1085.6|1084.6|1084.1|1086.2|1085.7|1083.7|1083.2|5128
1721741700000|2024-07-23 13:35:00|1084.5|1084|1085|1084.5|1085.2|1084.7|1084|1083.5|1756
1721742000000|2024-07-23 13:40:00|1084.9|1084.4|1086.2|1085.7|1086.2|1085.7|1084.9|1084.4|1278
1721742300000|2024-07-23 13:45:00|1086.1|1085.6|1085.9|1085.4|1086.3|1085.8|1085.3|1084.8|1284
1721742600000|2024-07-23 13:50:00|1085.8|1085.3|1085.2|1084.7|1085.8|1085.3|1085|1084.5|1213
1721742900000|2024-07-23 13:55:00|1085.3|1084.8|1085.9|1085.4|1086.1|1085.6|1085.2|1084.7|958
1721743200000|2024-07-23 14:00:00|1086|1085.5|1085.7|1085.2|1086.7|1086.2|1085.5|1085|1287
1721743500000|2024-07-23 14:05:00|1085.6|1085.1|1085.8|1085.3|1085.9|1085.4|1084.6|1084.1|1065
1721743800000|2024-07-23 14:10:00|1085.9|1085.4|1085.7|1085.2|1086.1|1085.6|1085.3|1084.8|965
1721744100000|2024-07-23 14:15:00|1085.8|1085.3|1086.2|1085.7|1086.5|1086|1085.8|1085.3|885
1721744400000|2024-07-23 14:20:00|1086.3|1085.8|1086.6|1086.1|1087.1|1086.6|1086.1|1085.6|768
1721744700000|2024-07-23 14:25:00|1086.5|1086|1086.6|1086.1|1087.2|1086.7|1086.3|1085.8|961
1721745000000|2024-07-23 14:30:00|1086.5|1086|1087.6|1087.1|1087.6|1087.1|1086.3|1085.8|999
1721745300000|2024-07-23 14:35:00|1087.5|1087|1086.6|1086.1|1087.6|1087.1|1086.3|1085.8|505
1721745600000|2024-07-23 14:40:00|1086.5|1086|1086.6|1086.1|1086.7|1086.2|1085.9|1085.4|611
1721745900000|2024-07-23 14:45:00|1086.5|1086|1085.5|1085|1086.7|1086.2|1085|1084.5|728
1721746200000|2024-07-23 14:50:00|1085.4|1084.9|1084.9|1084.4|1085.5|1085|1084.7|1084.2|665
1721746500000|2024-07-23 14:55:00|1084.7|1084.2|1085.4|1084.9|1085.5|1085|1084.7|1084.2|526
1721746800000|2024-07-23 15:00:00|1085.5|1085|1085.8|1085.3|1086.2|1085.7|1085.5|1085|594
1721747100000|2024-07-23 15:05:00|1085.7|1085.2|1086.7|1086.2|1086.7|1086.2|1085.6|1085.1|487
1721747400000|2024-07-23 15:10:00|1086.8|1086.3|1088.1|1087.6|1088.1|1087.6|1086.8|1086.3|1196
1721747700000|2024-07-23 15:15:00|1088.2|1087.7|1088.9|1088.4|1089.1|1088.6|1088.2|1087.7|1767
1721748000000|2024-07-23 15:20:00|1088.8|1088.3|1088.8|1088.3|1089|1088.5|1088.6|1088.1|716
1721748300000|2024-07-23 15:25:00|1088.7|1088.2|1088.5|1088|1088.7|1088.2|1088.2|1087.7|430
1721748600000|2024-07-23 15:30:00|1088.4|1087.9|1088.8|1088.3|1088.8|1088.3|1088.1|1087.6|485
1721748900000|2024-07-23 15:35:00|1088.9|1088.4|1088.3|1087.8|1088.9|1088.4|1088.3|1087.8|563
1721749200000|2024-07-23 15:40:00|1088.2|1087.7|1088|1087.5|1088.5|1088|1088|1087.5|390
1721749500000|2024-07-23 15:45:00|1088.1|1087.6|1088.4|1087.9|1088.4|1087.9|1087.5|1087|747
1721749800000|2024-07-23 15:50:00|1088.3|1087.8|1088.4|1087.9|1088.7|1088.2|1088.3|1087.8|1256
1721750100000|2024-07-23 15:55:00|1088.5|1088|1088.5|1088|1088.7|1088.2|1088.2|1087.7|853
1721750400000|2024-07-23 16:00:00|1088.4|1087.9|1088.8|1088.3|1088.9|1088.4|1088.4|1087.9|1678
1721750700000|2024-07-23 16:05:00|1088.7|1088.2|1089|1088.5|1089.4|1088.9|1088.4|1087.9|1496
1721751000000|2024-07-23 16:10:00|1089.1|1088.6|1089.6|1089.1|1089.7|1089.2|1089|1088.5|731
1721751300000|2024-07-23 16:15:00|1089.5|1089|1089|1088.5|1089.7|1089.2|1088.9|1088.4|477
1721751600000|2024-07-23 16:20:00|1089.1|1088.6|1087.7|1087.2|1089.3|1088.8|1087.6|1087.1|550
1721751900000|2024-07-23 16:25:00|1087.6|1087.1|1087.8|1087.3|1088|1087.5|1087.4|1086.9|359
1721752200000|2024-07-23 16:30:00|1087.7|1087.2|1087.1|1086.6|1087.8|1087.3|1087.1|1086.6|328
1721752500000|2024-07-23 16:35:00|1087.2|1086.7|1087.4|1086.9|1087.7|1087.2|1087.1|1086.6|251
1721752800000|2024-07-23 16:40:00|1087.5|1087|1087.5|1087|1088|1087.5|1087.3|1086.8|380
1721753100000|2024-07-23 16:45:00|1087.6|1087.1|1087.7|1087.2|1088|1087.5|1087.4|1086.9|198
1721753400000|2024-07-23 16:50:00|1087.6|1087.1|1087.6|1087.1|1087.6|1087.1|1087.2|1086.7|341
1721753700000|2024-07-23 16:55:00|1087.7|1087.2|1087.4|1086.9|1087.7|1087.2|1086.9|1086.4|350
1721754000000|2024-07-23 17:00:00|1087.3|1086.8|1088|1087.5|1088.1|1087.6|1087.3|1086.8|805
1721754300000|2024-07-23 17:05:00|1087.9|1087.4|1087.4|1086.9|1088.1|1087.6|1087.4|1086.9|323
1721754600000|2024-07-23 17:10:00|1087.5|1087|1087.8|1087.3|1088|1087.5|1087.2|1086.7|279
1721754900000|2024-07-23 17:15:00|1087.9|1087.4|1087.7|1087.2|1088.1|1087.6|1087.6|1087.1|292
1721755200000|2024-07-23 17:20:00|1087.8|1087.3|1087.6|1087.1|1088.2|1087.7|1087.6|1087.1|245
1721755500000|2024-07-23 17:25:00|1087.7|1087.2|1087.4|1086.9|1087.8|1087.3|1087.3|1086.8|447
1721755800000|2024-07-23 17:30:00|1087.3|1086.8|1087.1|1086.6|1087.5|1087|1086.8|1086.3|321
1721756100000|2024-07-23 17:35:00|1087|1086.5|1087.2|1086.7|1087.4|1086.9|1087|1086.5|215
1721756400000|2024-07-23 17:40:00|1087.3|1086.8|1086.9|1086.4|1087.4|1086.9|1086.7|1086.2|280
1721756700000|2024-07-23 17:45:00|1087|1086.5|1087.5|1087|1087.5|1087|1086.8|1086.3|290
1721757000000|2024-07-23 17:50:00|1087.4|1086.9|1087.6|1087.1|1087.6|1087.1|1087.3|1086.8|258
1721757300000|2024-07-23 17:55:00|1087.5|1087|1087.4|1086.9|1087.7|1087.2|1087.2|1086.7|230
1721757600000|2024-07-23 18:00:00|1087.3|1086.8|1087.6|1087.1|1087.7|1087.2|1087.3|1086.8|279
1721757900000|2024-07-23 18:05:00|1087.5|1087|1087.8|1087.3|1088|1087.5|1087.4|1086.9|207
1721758200000|2024-07-23 18:10:00|1087.7|1087.2|1087.5|1087|1087.9|1087.4|1087.3|1086.8|665
1721758500000|2024-07-23 18:15:00|1087.4|1086.9|1087.4|1086.9|1087.8|1087.3|1087.2|1086.7|274
1721758800000|2024-07-23 18:20:00|1087.5|1087|1087.5|1087|1087.6|1087.1|1087.4|1086.9|269
1721759100000|2024-07-23 18:25:00|1087.4|1086.9|1086.8|1086.3|1087.4|1086.9|1086.5|1086|303
1721759400000|2024-07-23 18:30:00|1086.9|1086.4|1087.1|1086.6|1087.2|1086.7|1086.8|1086.3|184
1721759700000|2024-07-23 18:35:00|1087|1086.5|1087.2|1086.7|1087.4|1086.9|1086.9|1086.4|189
1721760000000|2024-07-23 18:40:00|1087.1|1086.6|1086.9|1086.4|1087.1|1086.6|1086.9|1086.4|169
1721760300000|2024-07-23 18:45:00|1087|1086.5|1086.9|1086.4|1087.3|1086.8|1086.9|1086.4|221
1721760600000|2024-07-23 18:50:00|1086.8|1086.3|1087|1086.5|1087.1|1086.6|1086.7|1086.2|201
1721760900000|2024-07-23 18:55:00|1087.1|1086.6|1086.8|1086.3|1087.1|1086.6|1086.7|1086.2|181
1721761200000|2024-07-23 19:00:00|1086.7|1086.2|1086.5|1086|1086.8|1086.3|1086.4|1085.9|418
1721761500000|2024-07-23 19:05:00|1086.4|1085.9|1086.4|1085.9|1086.8|1086.3|1086.3|1085.8|200
1721761800000|2024-07-23 19:10:00|1086.5|1086|1086.5|1086|1086.6|1086.1|1086.4|1085.9|199
1721762100000|2024-07-23 19:15:00|1086.4|1085.9|1086.3|1085.8|1086.4|1085.9|1086.1|1085.6|358
1721762400000|2024-07-23 19:20:00|1086.2|1085.7|1086.6|1086.1|1086.9|1086.4|1086.2|1085.7|208
1721762700000|2024-07-23 19:25:00|1086.7|1086.2|1086.5|1086|1086.8|1086.3|1086.5|1086|224
1721763000000|2024-07-23 19:30:00|1086.4|1085.9|1086.5|1086|1086.6|1086.1|1086.1|1085.6|648
1721763300000|2024-07-23 19:35:00|1086.4|1085.9|1086.4|1085.9|1086.5|1086|1086.2|1085.7|191
1721763600000|2024-07-23 19:40:00|1086.3|1085.8|1085.8|1085.3|1086.3|1085.8|1085.5|1085|326
1721763900000|2024-07-23 19:45:00|1085.9|1085.4|1086|1085.5|1086|1085.5|1085.7|1085.2|315
1721764200000|2024-07-23 19:50:00|1086.1|1085.6|1085.2|1084.7|1086.2|1085.7|1085.2|1084.7|914
1721764500000|2024-07-23 19:55:00|1085.3|1084.8|1085.6|1085.1|1086|1085.5|1085.1|1084.6|4645
1721764800000|2024-07-23 20:00:00|1086.3|1084.3|1086.9|1084.9|1087.3|1085.3|1086.3|1084.3|1166
1721765100000|2024-07-23 20:05:00|1087|1085|1086.7|1084.7|1087|1085|1086.7|1084.7|23
1721765400000|2024-07-23 20:10:00|1086.6|1084.6|1086.1|1084.1|1086.7|1084.7|1086.1|1084.1|95
1721765700000|2024-07-23 20:15:00|1086.2|1084.2|1086.2|1084.2|1086.3|1084.3|1086|1084|30
1721766000000|2024-07-23 20:20:00|1086.3|1084.3|1086.6|1084.6|1086.6|1084.6|1086.3|1084.3|55
1721766300000|2024-07-23 20:25:00|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.4|1084.4|17
1721766600000|2024-07-23 20:30:00|1086.6|1084.6|1086.8|1084.8|1086.8|1084.8|1086.5|1084.5|36
1721766900000|2024-07-23 20:35:00|1086.9|1084.9|1087|1085|1087.1|1085.1|1086.9|1084.9|26
1721767200000|2024-07-23 20:40:00|1086.9|1084.9|1086.6|1084.6|1086.9|1084.9|1086.4|1084.4|53
1721767500000|2024-07-23 20:45:00|1086.5|1084.5|1086.6|1084.6|1086.7|1084.7|1086.5|1084.5|3
1721767800000|2024-07-23 20:50:00|1086.8|1084.8|1086.7|1084.7|1086.8|1084.8|1086.6|1084.6|11
1721768100000|2024-07-23 20:55:00|1086.6|1084.6|1086.5|1084.5|1087|1085|1086.5|1084.5|26
1721772000000|2024-07-23 22:00:00|1084.9|1082.9|1083.6|1081.6|1084.9|1082.9|1082.8|1080.8|0
1721772300000|2024-07-23 22:05:00|1083.7|1081.7|1083.9|1081.9|1083.9|1081.9|1083.1|1081.1|0
1721772600000|2024-07-23 22:10:00|1083.8|1081.8|1083.7|1081.7|1084|1082|1083.6|1081.6|0
1721772900000|2024-07-23 22:15:00|1083.6|1081.6|1083|1081|1083.7|1081.7|1083|1081|0
1721773200000|2024-07-23 22:20:00|1083.1|1081.1|1082.9|1080.9|1083.5|1081.5|1082.7|1080.7|0
1721773500000|2024-07-23 22:25:00|1083|1081|1083|1081|1083.1|1081.1|1082.6|1080.6|0
1721773800000|2024-07-23 22:30:00|1083.1|1081.1|1083.6|1081.6|1083.6|1081.6|1083|1081|0
1721774100000|2024-07-23 22:35:00|1083.7|1081.7|1083.8|1081.8|1083.8|1081.8|1083.6|1081.6|0
1721774400000|2024-07-23 22:40:00|1083.9|1081.9|1083.8|1081.8|1083.9|1081.9|1083.7|1081.7|0
1721774700000|2024-07-23 22:45:00|1083.7|1081.7|1083.7|1081.7|1083.8|1081.8|1083.5|1081.5|0
1721775000000|2024-07-23 22:50:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.6|1081.6|0
1721775300000|2024-07-23 22:55:00|1083.6|1081.6|1083.5|1081.5|1083.7|1081.7|1083.5|1081.5|0
1721775600000|2024-07-23 23:00:00|1083.6|1081.6|1083.1|1081.1|1083.6|1081.6|1083.1|1081.1|0
1721775900000|2024-07-23 23:05:00|1083|1081|1083.2|1081.2|1083.4|1081.4|1083|1081|0
1721776200000|2024-07-23 23:10:00|1083.3|1081.3|1083.2|1081.2|1083.4|1081.4|1083.2|1081.2|0
1721776500000|2024-07-23 23:15:00|1083.1|1081.1|1083.3|1081.3|1083.3|1081.3|1083.1|1081.1|0
1721776800000|2024-07-23 23:20:00|1083.2|1081.2|1083.1|1081.1|1083.3|1081.3|1083.1|1081.1|0
1721777100000|2024-07-23 23:25:00|1083|1081|1083.2|1081.2|1083.2|1081.2|1083|1081|0
1721777400000|2024-07-23 23:30:00|1083.1|1081.1|1083.1|1081.1|1083.2|1081.2|1083|1081|0
1721777700000|2024-07-23 23:35:00|1083|1081|1083|1081|1083.1|1081.1|1083|1081|0
1721778000000|2024-07-23 23:40:00|1083.1|1081.1|1083.2|1081.2|1083.3|1081.3|1083|1081|0
1721778300000|2024-07-23 23:45:00|1083.1|1081.1|1083.2|1081.2|1083.3|1081.3|1083.1|1081.1|0
1721778600000|2024-07-23 23:50:00|1083.1|1081.1|1083|1081|1083.2|1081.2|1082.9|1080.9|0
1721778900000|2024-07-23 23:55:00|1083.1|1081.1|1082.9|1080.9|1083.1|1081.1|1082.9|1080.9|0
1721779200000|2024-07-24 00:00:00|1081.8|1079.8|1083.5|1081.5|1083.5|1081.5|1081.6|1079.6|133
1721779500000|2024-07-24 00:05:00|1083.2|1081.2|1083.5|1081.5|1084|1082|1083.1|1081.1|19
1721779800000|2024-07-24 00:10:00|1084.1|1082.1|1084.6|1082.6|1084.6|1082.6|1083.9|1081.9|74
1721780100000|2024-07-24 00:15:00|1084.7|1082.7|1084.6|1082.6|1084.8|1082.8|1084.5|1082.5|16
1721780400000|2024-07-24 00:20:00|1084.7|1082.7|1084.7|1082.7|1084.8|1082.8|1084.5|1082.5|15
1721780700000|2024-07-24 00:25:00|1084.6|1082.6|1085|1083|1085|1083|1084.5|1082.5|35
1721781000000|2024-07-24 00:30:00|1084.8|1082.8|1084.4|1082.4|1084.9|1082.9|1084.3|1082.3|13
1721781300000|2024-07-24 00:35:00|1084.5|1082.5|1084.6|1082.6|1084.7|1082.7|1084.4|1082.4|54
1721781600000|2024-07-24 00:40:00|1084.8|1082.8|1084.9|1082.9|1085|1083|1084.8|1082.8|39
1721781900000|2024-07-24 00:45:00|1085.2|1083.2|1084.3|1082.3|1085.4|1083.4|1084.3|1082.3|58
1721782200000|2024-07-24 00:50:00|1084.4|1082.4|1084.3|1082.3|1084.7|1082.7|1084.3|1082.3|8
1721782500000|2024-07-24 00:55:00|1084|1082|1084.7|1082.7|1084.7|1082.7|1084|1082|3
1721782800000|2024-07-24 01:00:00|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|1084|1082|8
1721783100000|2024-07-24 01:05:00|1084.6|1082.6|1084.5|1082.5|1084.6|1082.6|1084.5|1082.5|2
1721783400000|2024-07-24 01:10:00|1084.1|1082.1|1083.7|1081.7|1084.1|1082.1|1083.6|1081.6|13
1721783700000|2024-07-24 01:15:00|1084.2|1082.2|1084.9|1082.9|1084.9|1082.9|1084.1|1082.1|17
1721784000000|2024-07-24 01:20:00|1085|1083|1085.7|1083.7|1085.7|1083.7|1085|1083|20
1721784300000|2024-07-24 01:25:00|1085.5|1083.5|1086|1084|1086|1084|1085.5|1083.5|10
1721784600000|2024-07-24 01:30:00|1086.1|1084.1|1086.6|1084.6|1086.6|1084.6|1085.3|1083.3|50
1721784900000|2024-07-24 01:35:00|1086.5|1084.5|1086.9|1084.9|1087.3|1085.3|1085.9|1083.9|48
1721785200000|2024-07-24 01:40:00|1087|1085|1085.7|1083.7|1087|1085|1085.4|1083.4|20
1721785500000|2024-07-24 01:45:00|1085.6|1083.6|1085.2|1083.2|1085.6|1083.6|1084.3|1082.3|39
1721785800000|2024-07-24 01:50:00|1085.4|1083.4|1084|1082|1085.6|1083.6|1083.9|1081.9|46
1721786100000|2024-07-24 01:55:00|1083.9|1081.9|1084.5|1082.5|1084.5|1082.5|1083.7|1081.7|20
1721786400000|2024-07-24 02:00:00|1084.1|1082.1|1084.6|1082.6|1084.8|1082.8|1083.6|1081.6|27
1721786700000|2024-07-24 02:05:00|1084.9|1082.9|1085.6|1083.6|1085.6|1083.6|1084.8|1082.8|34
1721787000000|2024-07-24 02:10:00|1085.9|1083.9|1086|1084|1086|1084|1085.5|1083.5|32
1721787300000|2024-07-24 02:15:00|1085.9|1083.9|1085.8|1083.8|1086.3|1084.3|1085.7|1083.7|19
1721787600000|2024-07-24 02:20:00|1086.2|1084.2|1085.2|1083.2|1086.2|1084.2|1085.1|1083.1|18
1721787900000|2024-07-24 02:25:00|1085.1|1083.1|1084.8|1082.8|1085.6|1083.6|1084.8|1082.8|63
1721788200000|2024-07-24 02:30:00|1085.1|1083.1|1085.3|1083.3|1085.9|1083.9|1084.9|1082.9|39
1721788500000|2024-07-24 02:35:00|1085|1083|1083.9|1081.9|1085|1083|1083.9|1081.9|35
1721788800000|2024-07-24 02:40:00|1084|1082|1083.3|1081.3|1084.2|1082.2|1083.3|1081.3|46
1721789100000|2024-07-24 02:45:00|1083.1|1081.1|1082.7|1080.7|1083.1|1081.1|1082.7|1080.7|46
1721789400000|2024-07-24 02:50:00|1082.8|1080.8|1083.2|1081.2|1083.2|1081.2|1082.7|1080.7|39
1721789700000|2024-07-24 02:55:00|1083.3|1081.3|1083.5|1081.5|1084|1082|1083.3|1081.3|26
1721790000000|2024-07-24 03:00:00|1083.6|1081.6|1084.6|1082.6|1084.7|1082.7|1083.6|1081.6|25
1721790300000|2024-07-24 03:05:00|1084.5|1082.5|1083.4|1081.4|1084.5|1082.5|1083.3|1081.3|19
1721790600000|2024-07-24 03:10:00|1083.5|1081.5|1083.7|1081.7|1083.7|1081.7|1083.2|1081.2|20
1721790900000|2024-07-24 03:15:00|1083.9|1081.9|1083.8|1081.8|1084.4|1082.4|1083.4|1081.4|26
1721791200000|2024-07-24 03:20:00|1083.9|1081.9|1083.2|1081.2|1084|1082|1083.2|1081.2|6
1721791500000|2024-07-24 03:25:00|1083.8|1081.8|1084|1082|1084|1082|1083.8|1081.8|6
1721791800000|2024-07-24 03:30:00|1083.9|1081.9|1083.3|1081.3|1083.9|1081.9|1083.3|1081.3|14
1721792400000|2024-07-24 03:40:00|1083.8|1081.8|1083.7|1081.7|1083.8|1081.8|1083.7|1081.7|3
1721792700000|2024-07-24 03:45:00|1083.8|1081.8|1083.8|1081.8|1083.9|1081.9|1083.7|1081.7|20
1721793000000|2024-07-24 03:50:00|1084.1|1082.1|1084.1|1082.1|1084.2|1082.2|1084|1082|43
1721793300000|2024-07-24 03:55:00|1084|1082|1083.7|1081.7|1084.2|1082.2|1083.7|1081.7|8
1721793600000|2024-07-24 04:00:00|1083.9|1081.9|1083.9|1081.9|1084.1|1082.1|1083.9|1081.9|6
1721793900000|2024-07-24 04:05:00|1084|1082|1083.5|1081.5|1084.1|1082.1|1083.5|1081.5|33
1721794200000|2024-07-24 04:10:00|1083|1081|1082.4|1080.4|1083.2|1081.2|1082.3|1080.3|34
1721794500000|2024-07-24 04:15:00|1082.3|1080.3|1082.2|1080.2|1082.6|1080.6|1082.2|1080.2|23
1721794800000|2024-07-24 04:20:00|1082.1|1080.1|1081.5|1079.5|1082.1|1080.1|1080.8|1078.8|66
1721795100000|2024-07-24 04:25:00|1081.6|1079.6|1081.8|1079.8|1082|1080|1081.6|1079.6|6
1721795400000|2024-07-24 04:30:00|1082.2|1080.2|1082.2|1080.2|1082.2|1080.2|1082|1080|10
1721795700000|2024-07-24 04:35:00|1082.1|1080.1|1082.3|1080.3|1082.4|1080.4|1082.1|1080.1|9
1721796000000|2024-07-24 04:40:00|1082.4|1080.4|1082.1|1080.1|1082.4|1080.4|1081.9|1079.9|22
1721796300000|2024-07-24 04:45:00|1082.3|1080.3|1082.9|1080.9|1082.9|1080.9|1082.3|1080.3|9
1721796600000|2024-07-24 04:50:00|1082.7|1080.7|1082.5|1080.5|1082.7|1080.7|1082.5|1080.5|15
1721796900000|2024-07-24 04:55:00|1082.2|1080.2|1081.8|1079.8|1082.2|1080.2|1081.8|1079.8|14
1721797200000|2024-07-24 05:00:00|1082|1080|1082.2|1080.2|1082.4|1080.4|1082|1080|15
1721797500000|2024-07-24 05:05:00|1082.8|1080.8|1082.8|1080.8|1082.8|1080.8|1082.8|1080.8|2
1721797800000|2024-07-24 05:10:00|1082.9|1080.9|1082.5|1080.5|1083|1081|1082.5|1080.5|31
1721798100000|2024-07-24 05:15:00|1082.4|1080.4|1082.8|1080.8|1082.9|1080.9|1082.4|1080.4|17
1721798400000|2024-07-24 05:20:00|1083|1081|1083.5|1081.5|1083.6|1081.6|1083|1081|30
1721798700000|2024-07-24 05:25:00|1083.4|1081.4|1084.1|1082.1|1084.4|1082.4|1083.4|1081.4|37
1721799000000|2024-07-24 05:30:00|1084.3|1082.3|1083.8|1081.8|1084.3|1082.3|1083.7|1081.7|41
1721799300000|2024-07-24 05:35:00|1083.7|1081.7|1084|1082|1084|1082|1083.6|1081.6|18
1721799600000|2024-07-24 05:40:00|1083.8|1081.8|1083.3|1081.3|1084.1|1082.1|1083.3|1081.3|29
1721799900000|2024-07-24 05:45:00|1083.6|1081.6|1082.8|1080.8|1083.8|1081.8|1082.8|1080.8|20
1721800200000|2024-07-24 05:50:00|1082.6|1080.6|1082.9|1080.9|1082.9|1080.9|1082.6|1080.6|35
1721800500000|2024-07-24 05:55:00|1083|1081|1082.8|1080.8|1083.1|1081.1|1082.4|1080.4|44
1721800800000|2024-07-24 06:00:00|1082.6|1080.6|1082.3|1080.3|1083.1|1081.1|1082.1|1080.1|34
1721801100000|2024-07-24 06:05:00|1082.4|1080.4|1083|1081|1083.1|1081.1|1082.4|1080.4|59
1721801400000|2024-07-24 06:10:00|1082.9|1080.9|1081.9|1079.9|1082.9|1080.9|1081.9|1079.9|80
1721801700000|2024-07-24 06:15:00|1082|1080|1082.5|1080.5|1082.5|1080.5|1081.7|1079.7|56
1721802000000|2024-07-24 06:20:00|1082.4|1080.4|1082.5|1080.5|1082.7|1080.7|1082.1|1080.1|77
1721802300000|2024-07-24 06:25:00|1082.4|1080.4|1081.4|1079.4|1082.4|1080.4|1081.3|1079.3|69
1721802600000|2024-07-24 06:30:00|1081.3|1079.3|1080.9|1078.9|1081.6|1079.6|1080.9|1078.9|114
1721802900000|2024-07-24 06:35:00|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.3|1078.3|102
1721803200000|2024-07-24 06:40:00|1081|1079|1080.4|1078.4|1081.1|1079.1|1080.3|1078.3|115
1721803500000|2024-07-24 06:45:00|1080.3|1078.3|1080.1|1078.1|1080.5|1078.5|1079.9|1077.9|180
1721803800000|2024-07-24 06:50:00|1080|1078|1080.1|1078.1|1080.2|1078.2|1079.5|1077.5|142
1721804100000|2024-07-24 06:55:00|1080.2|1078.2|1080.1|1078.1|1080.2|1078.2|1079.6|1077.6|84
1721804400000|2024-07-24 07:00:00|1080|1078|1080.3|1078.3|1080.3|1078.3|1079.5|1077.5|261
1721804700000|2024-07-24 07:05:00|1080.5|1078.5|1080.7|1078.7|1081.1|1079.1|1080.4|1078.4|193
1721805000000|2024-07-24 07:10:00|1080.8|1078.8|1080.8|1078.8|1080.9|1078.9|1080.6|1078.6|142
1721805300000|2024-07-24 07:15:00|1080.9|1078.9|1081.5|1079.5|1081.5|1079.5|1080.6|1078.6|143
1721805600000|2024-07-24 07:20:00|1081.4|1079.4|1081.6|1079.6|1081.8|1079.8|1081.3|1079.3|200
1721805900000|2024-07-24 07:25:00|1081.5|1079.5|1081.4|1079.4|1081.6|1079.6|1081.3|1079.3|123
1721806200000|2024-07-24 07:30:00|1081.3|1079.3|1081.4|1079.4|1081.7|1079.7|1081|1079|241
1721806500000|2024-07-24 07:35:00|1081.5|1079.5|1082.3|1080.3|1082.3|1080.3|1081.4|1079.4|180
1721806800000|2024-07-24 07:40:00|1082.1|1080.1|1081.8|1079.8|1082.1|1080.1|1081.4|1079.4|146
1721807100000|2024-07-24 07:45:00|1081.9|1079.9|1081.8|1079.8|1082|1080|1081.6|1079.6|140
1721807400000|2024-07-24 07:50:00|1081.9|1079.9|1081.4|1079.4|1081.9|1079.9|1081.3|1079.3|136
1721807700000|2024-07-24 07:55:00|1081.3|1079.3|1081.3|1079.3|1081.6|1079.6|1081.2|1079.2|165
1721808000000|2024-07-24 08:00:00|1081.2|1079.2|1081.7|1079.7|1081.9|1079.9|1081.2|1079.2|403
1721808300000|2024-07-24 08:05:00|1081.6|1079.6|1082|1080|1082.2|1080.2|1081.6|1079.6|273
1721808600000|2024-07-24 08:10:00|1081.9|1079.9|1081.7|1079.7|1082.5|1080.5|1081.7|1079.7|315
1721808900000|2024-07-24 08:15:00|1081.6|1079.6|1081.2|1079.2|1081.8|1079.8|1081.1|1079.1|158
1721809200000|2024-07-24 08:20:00|1081.1|1079.1|1081.2|1079.2|1081.6|1079.6|1081.1|1079.1|136
1721809500000|2024-07-24 08:25:00|1081.1|1079.1|1080.8|1078.8|1081.2|1079.2|1080.7|1078.7|208
1721809800000|2024-07-24 08:30:00|1080.7|1078.7|1080.7|1078.7|1080.8|1078.8|1080.5|1078.5|326
1721810100000|2024-07-24 08:35:00|1080.6|1078.6|1081.5|1079.5|1081.6|1079.6|1080.6|1078.6|152
1721810400000|2024-07-24 08:40:00|1081.4|1079.4|1081.7|1079.7|1081.8|1079.8|1081.4|1079.4|92
1721810700000|2024-07-24 08:45:00|1081.8|1079.8|1082|1080|1082.2|1080.2|1081.7|1079.7|147
1721811000000|2024-07-24 08:50:00|1081.9|1079.9|1082.1|1080.1|1082.4|1080.4|1081.9|1079.9|301
1721811300000|2024-07-24 08:55:00|1082|1080|1082.7|1080.7|1082.7|1080.7|1082|1080|255
1721811600000|2024-07-24 09:00:00|1082.8|1080.8|1082.9|1080.9|1083.1|1081.1|1082.6|1080.6|241
1721811900000|2024-07-24 09:05:00|1082.8|1080.8|1082.7|1080.7|1082.8|1080.8|1082.5|1080.5|90
1721812200000|2024-07-24 09:10:00|1082.6|1080.6|1082.6|1080.6|1083|1081|1082.5|1080.5|93
1721812500000|2024-07-24 09:15:00|1082.7|1080.7|1082.2|1080.2|1082.7|1080.7|1082.2|1080.2|146
1721812800000|2024-07-24 09:20:00|1082.1|1080.1|1082.1|1080.1|1082.2|1080.2|1081.9|1079.9|76
1721813100000|2024-07-24 09:25:00|1082.2|1080.2|1081.5|1079.5|1082.2|1080.2|1081.4|1079.4|282
1721813400000|2024-07-24 09:30:00|1081.4|1079.4|1081.7|1079.7|1081.7|1079.7|1081.1|1079.1|163
1721813700000|2024-07-24 09:35:00|1081.8|1079.8|1081.2|1079.2|1081.8|1079.8|1081.2|1079.2|89
1721814000000|2024-07-24 09:40:00|1081.1|1079.1|1081.6|1079.6|1081.6|1079.6|1081.1|1079.1|167
1721814300000|2024-07-24 09:45:00|1081.5|1079.5|1082.4|1080.4|1082.5|1080.5|1081.5|1079.5|108
1721814600000|2024-07-24 09:50:00|1082.5|1080.5|1082.5|1080.5|1082.7|1080.7|1082.4|1080.4|58
1721814900000|2024-07-24 09:55:00|1082.4|1080.4|1082.6|1080.6|1082.9|1080.9|1082.1|1080.1|907
1721815200000|2024-07-24 10:00:00|1082.7|1080.7|1082.5|1080.5|1082.7|1080.7|1082.5|1080.5|383
1721815500000|2024-07-24 10:05:00|1082.6|1080.6|1082.1|1080.1|1082.6|1080.6|1082.1|1080.1|429
1721815800000|2024-07-24 10:10:00|1082.2|1080.2|1082.9|1080.9|1082.9|1080.9|1082|1080|1128
1721816100000|2024-07-24 10:15:00|1082.8|1080.8|1082.5|1080.5|1082.8|1080.8|1082.4|1080.4|74
1721816400000|2024-07-24 10:20:00|1082.6|1080.6|1083.1|1081.1|1083.2|1081.2|1082.6|1080.6|48
1721816700000|2024-07-24 10:25:00|1083.2|1081.2|1082.9|1080.9|1083.4|1081.4|1082.9|1080.9|58
1721817000000|2024-07-24 10:30:00|1082.8|1080.8|1082.4|1080.4|1082.8|1080.8|1082.4|1080.4|18
1721817300000|2024-07-24 10:35:00|1082.6|1080.6|1082.1|1080.1|1082.6|1080.6|1082.1|1080.1|180
1721817600000|2024-07-24 10:40:00|1082|1080|1082.1|1080.1|1082.3|1080.3|1081.9|1079.9|211
1721817900000|2024-07-24 10:45:00|1082.2|1080.2|1082.5|1080.5|1082.5|1080.5|1082.2|1080.2|34
1721818200000|2024-07-24 10:50:00|1082.4|1080.4|1082.7|1080.7|1082.9|1080.9|1082.3|1080.3|42
1721818500000|2024-07-24 10:55:00|1082.8|1080.8|1081.8|1079.8|1082.8|1080.8|1081.8|1079.8|207
1721818800000|2024-07-24 11:00:00|1081.9|1079.9|1081.9|1079.9|1082|1080|1081.6|1079.6|201
1721819100000|2024-07-24 11:05:00|1082|1080|1081.7|1079.7|1082|1080|1081.5|1079.5|54
1721819400000|2024-07-24 11:10:00|1081.8|1079.8|1081.9|1079.9|1082|1080|1081.8|1079.8|24
1721819700000|2024-07-24 11:15:00|1082|1080|1082.2|1080.2|1082.3|1080.3|1082|1080|37
1721820000000|2024-07-24 11:20:00|1082.3|1080.3|1082.8|1080.8|1082.8|1080.8|1082.3|1080.3|58
1721820300000|2024-07-24 11:25:00|1082.7|1080.7|1083.3|1081.3|1083.4|1081.4|1082.7|1080.7|42
1721820600000|2024-07-24 11:30:00|1083.4|1081.4|1082.5|1080.5|1083.4|1081.4|1082.4|1080.4|142
1721820900000|2024-07-24 11:35:00|1082.4|1080.4|1081.9|1079.9|1082.5|1080.5|1081.9|1079.9|187
1721821200000|2024-07-24 11:40:00|1082|1080|1082.4|1080.4|1082.4|1080.4|1082|1080|78
1721821500000|2024-07-24 11:45:00|1082.6|1080.6|1082.4|1080.4|1082.6|1080.6|1082.1|1080.1|62
1721821800000|2024-07-24 11:50:00|1082.3|1080.3|1082.6|1080.6|1082.7|1080.7|1082.3|1080.3|76
1721822100000|2024-07-24 11:55:00|1082.5|1080.5|1082.6|1080.6|1082.7|1080.7|1082.4|1080.4|82
1721822400000|2024-07-24 12:00:00|1082.5|1080.5|1082.9|1080.9|1082.9|1080.9|1082.5|1080.5|200
1721822700000|2024-07-24 12:05:00|1083|1081|1082.6|1080.6|1083|1081|1082.6|1080.6|107
1721823000000|2024-07-24 12:10:00|1082.5|1080.5|1082.4|1080.4|1082.5|1080.5|1082.2|1080.2|109
1721823300000|2024-07-24 12:15:00|1082.3|1080.3|1082|1080|1082.3|1080.3|1081.9|1079.9|283
1721823600000|2024-07-24 12:20:00|1082.1|1080.1|1082|1080|1082.2|1080.2|1081.9|1079.9|214
1721823900000|2024-07-24 12:25:00|1081.9|1079.9|1081.5|1079.5|1082|1080|1081.2|1079.2|226
1721824200000|2024-07-24 12:30:00|1081.6|1079.6|1081.3|1079.3|1081.7|1079.7|1081.2|1079.2|335
1721824500000|2024-07-24 12:35:00|1081.2|1079.2|1080.9|1078.9|1081.3|1079.3|1080.8|1078.8|237
1721824800000|2024-07-24 12:40:00|1081|1079|1081.1|1079.1|1081.2|1079.2|1080.9|1078.9|154
1721825100000|2024-07-24 12:45:00|1081|1079|1081.1|1079.1|1081.2|1079.2|1080.7|1078.7|231
1721825400000|2024-07-24 12:50:00|1081.2|1079.2|1081.4|1079.4|1081.5|1079.5|1081.1|1079.1|284
1721825700000|2024-07-24 12:55:00|1081.5|1079.5|1082|1080|1082.2|1080.2|1081.4|1079.4|168
1721826000000|2024-07-24 13:00:00|1082.1|1080.1|1082.3|1080.3|1082.3|1080.3|1081.8|1079.8|176
1721826300000|2024-07-24 13:05:00|1082.2|1080.2|1082.2|1080.2|1082.3|1080.3|1081.8|1079.8|288
1721826600000|2024-07-24 13:10:00|1082.3|1080.3|1082.1|1080.1|1082.4|1080.4|1081.9|1079.9|384
1721826900000|2024-07-24 13:15:00|1082|1080|1081.5|1079.5|1082.1|1080.1|1081.2|1079.2|695
1721827200000|2024-07-24 13:20:00|1081.6|1079.6|1081.5|1079.5|1081.9|1079.9|1081.4|1079.4|436
1721827500000|2024-07-24 13:25:00|1081.4|1079.4|1081.4|1079.4|1081.7|1079.7|1081.1|1079.1|682
1721827800000|2024-07-24 13:30:00|1080.7|1080.2|1079.6|1079.1|1081|1080.5|1079.4|1078.9|4569
1721828100000|2024-07-24 13:35:00|1079.7|1079.2|1080.6|1080.1|1080.9|1080.4|1079.2|1078.7|2101
1721828400000|2024-07-24 13:40:00|1080.7|1080.2|1081.2|1080.7|1081.8|1081.3|1080.7|1080.2|2007
1721828700000|2024-07-24 13:45:00|1080.9|1080.4|1081.3|1080.8|1081.9|1081.4|1080.9|1080.4|1413
1721829000000|2024-07-24 13:50:00|1081.2|1080.7|1079.8|1079.3|1081.2|1080.7|1079.5|1079|1489
1721829300000|2024-07-24 13:55:00|1079.7|1079.2|1078.2|1077.7|1079.9|1079.4|1078|1077.5|1609
1721829600000|2024-07-24 14:00:00|1078.1|1077.6|1078.7|1078.2|1079.1|1078.6|1077.9|1077.4|1431
1721829900000|2024-07-24 14:05:00|1078.8|1078.3|1079|1078.5|1079.2|1078.7|1078.4|1077.9|1694
1721830200000|2024-07-24 14:10:00|1079.1|1078.6|1078.7|1078.2|1079.6|1079.1|1078.2|1077.7|1399
1721830500000|2024-07-24 14:15:00|1078.6|1078.1|1079.7|1079.2|1080|1079.5|1078.2|1077.7|1600
1721830800000|2024-07-24 14:20:00|1079.8|1079.3|1079.7|1079.2|1080.4|1079.9|1079.5|1079|832
1721831100000|2024-07-24 14:25:00|1079.8|1079.3|1080.8|1080.3|1080.9|1080.4|1079.7|1079.2|1072
1721831400000|2024-07-24 14:30:00|1080.7|1080.2|1080.5|1080|1081.4|1080.9|1080.5|1080|1175
1721831700000|2024-07-24 14:35:00|1080.4|1079.9|1080|1079.5|1080.8|1080.3|1079.9|1079.4|873
1721832000000|2024-07-24 14:40:00|1079.9|1079.4|1079.6|1079.1|1080|1079.5|1079.3|1078.8|1023
1721832300000|2024-07-24 14:45:00|1079.7|1079.2|1079.3|1078.8|1079.7|1079.2|1078.6|1078.1|1858
1721832600000|2024-07-24 14:50:00|1079.4|1078.9|1078.9|1078.4|1079.6|1079.1|1078.8|1078.3|674
1721832900000|2024-07-24 14:55:00|1078.8|1078.3|1079.2|1078.7|1079.7|1079.2|1078.8|1078.3|1201
1721833200000|2024-07-24 15:00:00|1079.1|1078.6|1078.5|1078|1079.3|1078.8|1078.5|1078|1018
1721833500000|2024-07-24 15:05:00|1078.4|1077.9|1078.1|1077.6|1078.5|1078|1077.9|1077.4|1080
1721833800000|2024-07-24 15:10:00|1078|1077.5|1077.5|1077|1078|1077.5|1077.2|1076.7|1349
1721834100000|2024-07-24 15:15:00|1077.6|1077.1|1077.4|1076.9|1078.1|1077.6|1077.2|1076.7|1358
1721834400000|2024-07-24 15:20:00|1077.3|1076.8|1076.3|1075.8|1077.5|1077|1076.3|1075.8|1213
1721834700000|2024-07-24 15:25:00|1076.4|1075.9|1077|1076.5|1077.6|1077.1|1076.4|1075.9|1289
1721835000000|2024-07-24 15:30:00|1077.1|1076.6|1076.9|1076.4|1077.6|1077.1|1076.8|1076.3|1396
1721835300000|2024-07-24 15:35:00|1076.8|1076.3|1076.8|1076.3|1077.1|1076.6|1076.7|1076.2|1737
1721835600000|2024-07-24 15:40:00|1076.7|1076.2|1076.1|1075.6|1077.2|1076.7|1076.1|1075.6|643
1721835900000|2024-07-24 15:45:00|1076.2|1075.7|1076|1075.5|1076.3|1075.8|1075.7|1075.2|1175
1721836200000|2024-07-24 15:50:00|1076.1|1075.6|1076.4|1075.9|1076.5|1076|1076|1075.5|952
1721836500000|2024-07-24 15:55:00|1076.3|1075.8|1075.4|1074.9|1076.4|1075.9|1075.3|1074.8|639
1721836800000|2024-07-24 16:00:00|1075.3|1074.8|1074.7|1074.2|1075.5|1075|1074.7|1074.2|751
1721837100000|2024-07-24 16:05:00|1074.8|1074.3|1074.9|1074.4|1075.1|1074.6|1074.3|1073.8|1193
1721837400000|2024-07-24 16:10:00|1075|1074.5|1075.5|1075|1075.6|1075.1|1074.9|1074.4|519
1721837700000|2024-07-24 16:15:00|1075.6|1075.1|1075.7|1075.2|1076|1075.5|1075.3|1074.8|456
1721838000000|2024-07-24 16:20:00|1075.8|1075.3|1076|1075.5|1076|1075.5|1075.6|1075.1|441
1721838300000|2024-07-24 16:25:00|1075.9|1075.4|1075.7|1075.2|1075.9|1075.4|1075.6|1075.1|272
1721838600000|2024-07-24 16:30:00|1075.8|1075.3|1075.9|1075.4|1076|1075.5|1075.5|1075|327
1721838900000|2024-07-24 16:35:00|1075.8|1075.3|1075.2|1074.7|1076.1|1075.6|1075.1|1074.6|293
1721839200000|2024-07-24 16:40:00|1075.3|1074.8|1074.8|1074.3|1075.3|1074.8|1074.5|1074|398
1721839500000|2024-07-24 16:45:00|1074.9|1074.4|1075.4|1074.9|1075.7|1075.2|1074.6|1074.1|401
1721839800000|2024-07-24 16:50:00|1075.3|1074.8|1075|1074.5|1075.4|1074.9|1075|1074.5|246
1721840100000|2024-07-24 16:55:00|1075.1|1074.6|1074.8|1074.3|1075.3|1074.8|1074.6|1074.1|1140
1721840400000|2024-07-24 17:00:00|1074.9|1074.4|1075|1074.5|1075.1|1074.6|1074.4|1073.9|647
1721840700000|2024-07-24 17:05:00|1075.1|1074.6|1075.4|1074.9|1075.6|1075.1|1074.9|1074.4|400
1721841000000|2024-07-24 17:10:00|1075.3|1074.8|1075.5|1075|1075.7|1075.2|1075.2|1074.7|758
1721841300000|2024-07-24 17:15:00|1075.4|1074.9|1075.6|1075.1|1075.7|1075.2|1075.2|1074.7|490
1721841600000|2024-07-24 17:20:00|1075.7|1075.2|1075.2|1074.7|1075.8|1075.3|1075.1|1074.6|388
1721841900000|2024-07-24 17:25:00|1075.1|1074.6|1074.6|1074.1|1075.4|1074.9|1074.5|1074|269
1721842200000|2024-07-24 17:30:00|1074.5|1074|1075.1|1074.6|1075.2|1074.7|1074.2|1073.7|310
1721842500000|2024-07-24 17:35:00|1075|1074.5|1075|1074.5|1075.2|1074.7|1074.7|1074.2|437
1721842800000|2024-07-24 17:40:00|1075.1|1074.6|1075|1074.5|1075.4|1074.9|1074.9|1074.4|523
1721843100000|2024-07-24 17:45:00|1074.9|1074.4|1074.5|1074|1075|1074.5|1074.4|1073.9|517
1721843400000|2024-07-24 17:50:00|1074.4|1073.9|1074.1|1073.6|1074.5|1074|1074.1|1073.6|423
1721843700000|2024-07-24 17:55:00|1074.2|1073.7|1073.8|1073.3|1074.4|1073.9|1073.7|1073.2|357
1721844000000|2024-07-24 18:00:00|1073.7|1073.2|1073|1072.5|1073.7|1073.2|1073|1072.5|658
1721844300000|2024-07-24 18:05:00|1072.9|1072.4|1073.1|1072.6|1073.4|1072.9|1072.8|1072.3|325
1721844600000|2024-07-24 18:10:00|1073.2|1072.7|1073.1|1072.6|1073.4|1072.9|1073.1|1072.6|427
1721844900000|2024-07-24 18:15:00|1073|1072.5|1072.4|1071.9|1073.2|1072.7|1072.4|1071.9|256
1721845200000|2024-07-24 18:20:00|1072.3|1071.8|1071.4|1070.9|1072.3|1071.8|1071.3|1070.8|566
1721845500000|2024-07-24 18:25:00|1071.5|1071|1071.5|1071|1071.8|1071.3|1071.3|1070.8|259
1721845800000|2024-07-24 18:30:00|1071.4|1070.9|1071|1070.5|1071.7|1071.2|1071|1070.5|414
1721846100000|2024-07-24 18:35:00|1071.1|1070.6|1071.2|1070.7|1071.4|1070.9|1071.1|1070.6|400
1721846400000|2024-07-24 18:40:00|1071.1|1070.6|1070.2|1069.7|1071.1|1070.6|1070.1|1069.6|748
1721846700000|2024-07-24 18:45:00|1070.3|1069.8|1069.9|1069.4|1070.8|1070.3|1069.8|1069.3|741
1721847000000|2024-07-24 18:50:00|1070|1069.5|1069.6|1069.1|1070|1069.5|1069.4|1068.9|1150
1721847300000|2024-07-24 18:55:00|1069.5|1069|1070.3|1069.8|1070.5|1070|1069.5|1069|732
1721847600000|2024-07-24 19:00:00|1070.5|1070|1069.9|1069.4|1070.6|1070.1|1069.7|1069.2|779
1721847900000|2024-07-24 19:05:00|1070|1069.5|1070.4|1069.9|1070.5|1070|1069.8|1069.3|247
1721848200000|2024-07-24 19:10:00|1070.5|1070|1070.5|1070|1070.5|1070|1070.2|1069.7|564
1721848500000|2024-07-24 19:15:00|1070.4|1069.9|1070.2|1069.7|1070.6|1070.1|1070.2|1069.7|713
1721848800000|2024-07-24 19:20:00|1070.3|1069.8|1070.9|1070.4|1070.9|1070.4|1070.3|1069.8|463
1721849100000|2024-07-24 19:25:00|1070.8|1070.3|1070.1|1069.6|1070.9|1070.4|1070.1|1069.6|379
1721849400000|2024-07-24 19:30:00|1070.2|1069.7|1071.2|1070.7|1071.2|1070.7|1070|1069.5|652
1721849700000|2024-07-24 19:35:00|1071.1|1070.6|1071.4|1070.9|1071.6|1071.1|1071|1070.5|280
1721850000000|2024-07-24 19:40:00|1071.5|1071|1071.2|1070.7|1071.9|1071.4|1071.1|1070.6|582
1721850300000|2024-07-24 19:45:00|1071.1|1070.6|1070.6|1070.1|1071.2|1070.7|1070.4|1069.9|1259
1721850600000|2024-07-24 19:50:00|1070.7|1070.2|1069.4|1068.9|1070.9|1070.4|1069.4|1068.9|2676
1721850900000|2024-07-24 19:55:00|1069.3|1068.8|1070|1069.5|1070.1|1069.6|1069.3|1068.8|8114
1721851200000|2024-07-24 20:00:00|1070.5|1068.5|1070.5|1068.5|1070.6|1068.6|1070.2|1068.2|1085
1721851500000|2024-07-24 20:05:00|1070.8|1068.8|1071|1069|1071.1|1069.1|1070.6|1068.6|199
1721851800000|2024-07-24 20:10:00|1070.9|1068.9|1071.1|1069.1|1071.3|1069.3|1070.9|1068.9|58
1721852100000|2024-07-24 20:15:00|1071|1069|1070.5|1068.5|1071|1069|1070.4|1068.4|202
1721852400000|2024-07-24 20:20:00|1070.4|1068.4|1070.7|1068.7|1070.9|1068.9|1070.4|1068.4|61
1721852700000|2024-07-24 20:25:00|1070.8|1068.8|1070.7|1068.7|1071.1|1069.1|1070.7|1068.7|113
1721853000000|2024-07-24 20:30:00|1070.8|1068.8|1071|1069|1071|1069|1070.8|1068.8|19
1721853300000|2024-07-24 20:35:00|1070.9|1068.9|1071.1|1069.1|1071.1|1069.1|1070.9|1068.9|21
1721853600000|2024-07-24 20:40:00|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|10
1721853900000|2024-07-24 20:45:00|1070.9|1068.9|1071|1069|1071|1069|1070.9|1068.9|15
1721854200000|2024-07-24 20:50:00|1070.9|1068.9|1071|1069|1071|1069|1070.9|1068.9|5
1721854500000|2024-07-24 20:55:00|1070.9|1068.9|1071.1|1069.1|1071.1|1069.1|1070.7|1068.7|95
1721855100000|2024-07-24 21:05:00|1068.7|1066.7|1068.7|1066.7|1068.7|1066.7|1068.7|1066.7|1
1721856900000|2024-07-24 21:35:00|1072.1|1070.1|1072.1|1070.1|1072.1|1070.1|1072.1|1070.1|1
1721858100000|2024-07-24 21:55:00|1076|1074|1076|1074|1076|1074|1076|1074|1
1721858400000|2024-07-24 22:00:00|1070.9|1068.9|1071.2|1069.2|1071.4|1069.4|1070.9|1068.9|0
1721858700000|2024-07-24 22:05:00|1071.1|1069.1|1071.5|1069.5|1071.6|1069.6|1071.1|1069.1|0
1721859000000|2024-07-24 22:10:00|1071.6|1069.6|1071.7|1069.7|1071.8|1069.8|1071.5|1069.5|0
1721859300000|2024-07-24 22:15:00|1071.8|1069.8|1072.2|1070.2|1072.3|1070.3|1071.7|1069.7|0
1721859600000|2024-07-24 22:20:00|1072.1|1070.1|1071.8|1069.8|1072.2|1070.2|1071.7|1069.7|0
1721859900000|2024-07-24 22:25:00|1071.9|1069.9|1071.5|1069.5|1071.9|1069.9|1071.4|1069.4|0
1721860200000|2024-07-24 22:30:00|1071.6|1069.6|1072|1070|1072|1070|1071.5|1069.5|0
1721860500000|2024-07-24 22:35:00|1071.9|1069.9|1072|1070|1072.2|1070.2|1071.9|1069.9|0
1721860800000|2024-07-24 22:40:00|1072.1|1070.1|1072.2|1070.2|1072.3|1070.3|1072|1070|0
1721861100000|2024-07-24 22:45:00|1072.1|1070.1|1072|1070|1072.1|1070.1|1071.9|1069.9|0
1721861400000|2024-07-24 22:50:00|1071.9|1069.9|1071.9|1069.9|1072.1|1070.1|1071.7|1069.7|0
1721861700000|2024-07-24 22:55:00|1072|1070|1071.8|1069.8|1072|1070|1071.6|1069.6|0
1721862000000|2024-07-24 23:00:00|1071.9|1069.9|1071.4|1069.4|1071.9|1069.9|1071.3|1069.3|0
1721862300000|2024-07-24 23:05:00|1071.5|1069.5|1071.7|1069.7|1071.7|1069.7|1071.4|1069.4|0
1721862600000|2024-07-24 23:10:00|1071.8|1069.8|1071.7|1069.7|1071.8|1069.8|1071.6|1069.6|0
1721862900000|2024-07-24 23:15:00|1071.8|1069.8|1072|1070|1072.2|1070.2|1071.8|1069.8|0
1721863200000|2024-07-24 23:20:00|1072.1|1070.1|1071.8|1069.8|1072.1|1070.1|1071.8|1069.8|0
1721863500000|2024-07-24 23:25:00|1071.7|1069.7|1072|1070|1072.2|1070.2|1071.7|1069.7|0
1721863800000|2024-07-24 23:30:00|1071.9|1069.9|1072|1070|1072|1070|1071.7|1069.7|0
1721864100000|2024-07-24 23:35:00|1072.1|1070.1|1072|1070|1072.2|1070.2|1072|1070|0
1721864400000|2024-07-24 23:40:00|1071.9|1069.9|1071.9|1069.9|1071.9|1069.9|1071.6|1069.6|0
1721864700000|2024-07-24 23:45:00|1072|1070|1071.8|1069.8|1072|1070|1071.6|1069.6|0
1721865000000|2024-07-24 23:50:00|1071.9|1069.9|1071.9|1069.9|1072.1|1070.1|1071.8|1069.8|0
1721865300000|2024-07-24 23:55:00|1071.8|1069.8|1071.7|1069.7|1072|1070|1071.7|1069.7|0
1721865600000|2024-07-25 00:00:00|1070.5|1068.5|1070.6|1068.6|1071.1|1069.1|1070.4|1068.4|74
1721865900000|2024-07-25 00:05:00|1070.4|1068.4|1071.2|1069.2|1071.4|1069.4|1070.4|1068.4|67
1721866200000|2024-07-25 00:10:00|1071.1|1069.1|1071.4|1069.4|1071.4|1069.4|1071.1|1069.1|6
1721866500000|2024-07-25 00:15:00|1071.2|1069.2|1071.9|1069.9|1072.1|1070.1|1071.2|1069.2|27
1721866800000|2024-07-25 00:20:00|1071.8|1069.8|1072|1070|1072.5|1070.5|1071.8|1069.8|61
1721867100000|2024-07-25 00:25:00|1071.2|1069.2|1071.1|1069.1|1071.2|1069.2|1071.1|1069.1|5
1721867400000|2024-07-25 00:30:00|1071|1069|1070.3|1068.3|1071.2|1069.2|1070.3|1068.3|54
1721867700000|2024-07-25 00:35:00|1070.2|1068.2|1070.6|1068.6|1070.6|1068.6|1070.2|1068.2|21
1721868000000|2024-07-25 00:40:00|1070.4|1068.4|1070.2|1068.2|1070.5|1068.5|1070.2|1068.2|45
1721868300000|2024-07-25 00:45:00|1070.4|1068.4|1070.7|1068.7|1070.8|1068.8|1070|1068|78
1721868600000|2024-07-25 00:50:00|1070.6|1068.6|1070.8|1068.8|1071.1|1069.1|1070.6|1068.6|22
1721868900000|2024-07-25 00:55:00|1071.1|1069.1|1070.4|1068.4|1071.3|1069.3|1070.4|1068.4|33
1721869200000|2024-07-25 01:00:00|1070.6|1068.6|1070.3|1068.3|1070.7|1068.7|1070.3|1068.3|77
1721869500000|2024-07-25 01:05:00|1070.7|1068.7|1070.8|1068.8|1071.2|1069.2|1070.6|1068.6|93
1721869800000|2024-07-25 01:10:00|1070.7|1068.7|1071|1069|1071.1|1069.1|1070.7|1068.7|32
1721870100000|2024-07-25 01:15:00|1071.1|1069.1|1071.7|1069.7|1071.7|1069.7|1071|1069|47
1721870400000|2024-07-25 01:20:00|1071.8|1069.8|1071.3|1069.3|1071.8|1069.8|1071.3|1069.3|20
1721870700000|2024-07-25 01:25:00|1071|1069|1071.2|1069.2|1071.3|1069.3|1071|1069|15
1721871000000|2024-07-25 01:30:00|1071.3|1069.3|1069.8|1067.8|1071.3|1069.3|1069.5|1067.5|193
1721871300000|2024-07-25 01:35:00|1069.7|1067.7|1068.7|1066.7|1069.8|1067.8|1068|1066|224
1721871600000|2024-07-25 01:40:00|1068.6|1066.6|1069|1067|1069|1067|1067.9|1065.9|144
1721871900000|2024-07-25 01:45:00|1069.1|1067.1|1068.7|1066.7|1069.4|1067.4|1068.7|1066.7|37
1721872200000|2024-07-25 01:50:00|1068.9|1066.9|1068.2|1066.2|1068.9|1066.9|1067.9|1065.9|82
1721872500000|2024-07-25 01:55:00|1068.1|1066.1|1067.3|1065.3|1068.4|1066.4|1067.1|1065.1|78
1721872800000|2024-07-25 02:00:00|1067.2|1065.2|1067.4|1065.4|1067.7|1065.7|1067.2|1065.2|79
1721873100000|2024-07-25 02:05:00|1066.7|1064.7|1066.8|1064.8|1066.8|1064.8|1066.7|1064.7|4
1721873400000|2024-07-25 02:10:00|1066.7|1064.7|1067|1065|1067.4|1065.4|1066.4|1064.4|26
1721873700000|2024-07-25 02:15:00|1066.7|1064.7|1067.6|1065.6|1067.6|1065.6|1066.7|1064.7|39
1721874000000|2024-07-25 02:20:00|1067.7|1065.7|1067.9|1065.9|1068.1|1066.1|1067.7|1065.7|72
1721874300000|2024-07-25 02:25:00|1067.8|1065.8|1066.9|1064.9|1067.8|1065.8|1066.9|1064.9|28
1721874600000|2024-07-25 02:30:00|1067|1065|1066.4|1064.4|1067|1065|1066.3|1064.3|42
1721874900000|2024-07-25 02:35:00|1066.2|1064.2|1064.9|1062.9|1066.2|1064.2|1064.7|1062.7|49
1721875200000|2024-07-25 02:40:00|1064.5|1062.5|1064.9|1062.9|1065|1063|1064.4|1062.4|38
1721875500000|2024-07-25 02:45:00|1064.7|1062.7|1064.4|1062.4|1064.9|1062.9|1064.1|1062.1|48
1721875800000|2024-07-25 02:50:00|1064.5|1062.5|1065.2|1063.2|1065.6|1063.6|1064.5|1062.5|19
1721876400000|2024-07-25 03:00:00|1064.7|1062.7|1064.5|1062.5|1064.9|1062.9|1064.4|1062.4|22
1721876700000|2024-07-25 03:05:00|1065.2|1063.2|1065.3|1063.3|1065.5|1063.5|1065.2|1063.2|19
1721877000000|2024-07-25 03:10:00|1065.2|1063.2|1064.8|1062.8|1065.2|1063.2|1064.6|1062.6|12
1721877300000|2024-07-25 03:15:00|1065.3|1063.3|1066.1|1064.1|1066.3|1064.3|1065.3|1063.3|20
1721877600000|2024-07-25 03:20:00|1066|1064|1065.6|1063.6|1066|1064|1065.5|1063.5|6
1721877900000|2024-07-25 03:25:00|1065.9|1063.9|1066.1|1064.1|1066.1|1064.1|1065.9|1063.9|5
1721878200000|2024-07-25 03:30:00|1066.7|1064.7|1066.6|1064.6|1067.1|1065.1|1066.6|1064.6|16
1721878500000|2024-07-25 03:35:00|1066.1|1064.1|1066.1|1064.1|1066.1|1064.1|1065.7|1063.7|7
1721878800000|2024-07-25 03:40:00|1066.2|1064.2|1066.2|1064.2|1066.2|1064.2|1066.2|1064.2|8
1721879100000|2024-07-25 03:45:00|1066.3|1064.3|1066.9|1064.9|1066.9|1064.9|1066.2|1064.2|17
1721879400000|2024-07-25 03:50:00|1066.7|1064.7|1066.7|1064.7|1067|1065|1066.7|1064.7|40
1721879700000|2024-07-25 03:55:00|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|5
1721880000000|2024-07-25 04:00:00|1066.7|1064.7|1067|1065|1067|1065|1066.7|1064.7|13
1721880300000|2024-07-25 04:05:00|1066.9|1064.9|1067.5|1065.5|1067.5|1065.5|1066.9|1064.9|27
1721880600000|2024-07-25 04:10:00|1067.4|1065.4|1067.3|1065.3|1067.5|1065.5|1067.3|1065.3|18
1721880900000|2024-07-25 04:15:00|1067.4|1065.4|1067.4|1065.4|1067.4|1065.4|1067.4|1065.4|1
1721881200000|2024-07-25 04:20:00|1067|1065|1067.2|1065.2|1067.2|1065.2|1067|1065|12
1721881500000|2024-07-25 04:25:00|1067.1|1065.1|1067.4|1065.4|1067.4|1065.4|1067|1065|25
1721881800000|2024-07-25 04:30:00|1067.3|1065.3|1067.6|1065.6|1067.6|1065.6|1067.2|1065.2|25
1721882100000|2024-07-25 04:35:00|1067.8|1065.8|1067.2|1065.2|1067.8|1065.8|1067.1|1065.1|18
1721882400000|2024-07-25 04:40:00|1067.4|1065.4|1066.7|1064.7|1067.4|1065.4|1066.7|1064.7|16
1721882700000|2024-07-25 04:45:00|1066.9|1064.9|1066.8|1064.8|1066.9|1064.9|1066.7|1064.7|14
1721883000000|2024-07-25 04:50:00|1066.9|1064.9|1067.5|1065.5|1067.6|1065.6|1066.8|1064.8|52
1721883300000|2024-07-25 04:55:00|1067.4|1065.4|1067.4|1065.4|1067.6|1065.6|1067.3|1065.3|26
1721883600000|2024-07-25 05:00:00|1067.5|1065.5|1067.9|1065.9|1067.9|1065.9|1066.7|1064.7|27
1721883900000|2024-07-25 05:05:00|1067.7|1065.7|1067.9|1065.9|1068.1|1066.1|1067.6|1065.6|17
1721884200000|2024-07-25 05:10:00|1067.3|1065.3|1067.5|1065.5|1067.6|1065.6|1067.2|1065.2|24
1721884500000|2024-07-25 05:15:00|1067.6|1065.6|1067.5|1065.5|1068.1|1066.1|1067.5|1065.5|59
1721884800000|2024-07-25 05:20:00|1067.2|1065.2|1067.2|1065.2|1067.3|1065.3|1067|1065|75
1721885100000|2024-07-25 05:25:00|1067.1|1065.1|1067.1|1065.1|1067.2|1065.2|1066.9|1064.9|40
1721885400000|2024-07-25 05:30:00|1066.7|1064.7|1066.6|1064.6|1066.7|1064.7|1066.3|1064.3|61
1721885700000|2024-07-25 05:35:00|1067.1|1065.1|1067.2|1065.2|1067.2|1065.2|1067.1|1065.1|6
1721886000000|2024-07-25 05:40:00|1067.4|1065.4|1067.6|1065.6|1067.6|1065.6|1067.4|1065.4|2
1721886300000|2024-07-25 05:45:00|1066.7|1064.7|1066.4|1064.4|1066.7|1064.7|1066.3|1064.3|23
1721886600000|2024-07-25 05:50:00|1066.5|1064.5|1066.3|1064.3|1066.5|1064.5|1066.1|1064.1|9
1721886900000|2024-07-25 05:55:00|1066.7|1064.7|1066.6|1064.6|1066.7|1064.7|1066.6|1064.6|5
1721887200000|2024-07-25 06:00:00|1066.7|1064.7|1065.3|1063.3|1066.8|1064.8|1065.2|1063.2|156
1721887500000|2024-07-25 06:05:00|1065.2|1063.2|1064.8|1062.8|1065.4|1063.4|1064.8|1062.8|88
1721887800000|2024-07-25 06:10:00|1064.9|1062.9|1063.8|1061.8|1064.9|1062.9|1063.7|1061.7|434
1721888100000|2024-07-25 06:15:00|1063.9|1061.9|1065.4|1063.4|1065.4|1063.4|1063.9|1061.9|140
1721888400000|2024-07-25 06:20:00|1065.5|1063.5|1066.6|1064.6|1066.7|1064.7|1065.5|1063.5|156
1721888700000|2024-07-25 06:25:00|1066.5|1064.5|1066.8|1064.8|1066.9|1064.9|1066.4|1064.4|35
1721889000000|2024-07-25 06:30:00|1066.6|1064.6|1065.6|1063.6|1067|1065|1065.5|1063.5|96
1721889300000|2024-07-25 06:35:00|1065.7|1063.7|1065.7|1063.7|1066|1064|1065.7|1063.7|42
1721889600000|2024-07-25 06:40:00|1065.9|1063.9|1066.7|1064.7|1066.7|1064.7|1065.9|1063.9|76
1721889900000|2024-07-25 06:45:00|1066.6|1064.6|1066.3|1064.3|1066.7|1064.7|1066.2|1064.2|66
1721890200000|2024-07-25 06:50:00|1066.2|1064.2|1066.1|1064.1|1066.5|1064.5|1065.6|1063.6|135
1721890500000|2024-07-25 06:55:00|1066|1064|1066.3|1064.3|1066.3|1064.3|1065.5|1063.5|141
1721890800000|2024-07-25 07:00:00|1065.8|1063.8|1064.9|1062.9|1066.3|1064.3|1064.8|1062.8|641
1721891100000|2024-07-25 07:05:00|1065|1063|1063.6|1061.6|1065.3|1063.3|1063.6|1061.6|263
1721891400000|2024-07-25 07:10:00|1063.5|1061.5|1063.1|1061.1|1063.7|1061.7|1063|1061|487
1721891700000|2024-07-25 07:15:00|1063|1061|1064.6|1062.6|1064.6|1062.6|1063|1061|297
1721892000000|2024-07-25 07:20:00|1064.5|1062.5|1063.7|1061.7|1064.5|1062.5|1063.6|1061.6|278
1721892300000|2024-07-25 07:25:00|1063.6|1061.6|1064.5|1062.5|1064.7|1062.7|1063|1061|438
1721892600000|2024-07-25 07:30:00|1064.4|1062.4|1064.6|1062.6|1065.2|1063.2|1063.9|1061.9|405
1721892900000|2024-07-25 07:35:00|1064.7|1062.7|1065.5|1063.5|1065.5|1063.5|1064.6|1062.6|293
1721893200000|2024-07-25 07:40:00|1065.3|1063.3|1064.4|1062.4|1065.5|1063.5|1064.3|1062.3|286
1721893500000|2024-07-25 07:45:00|1064.2|1062.2|1064.2|1062.2|1064.6|1062.6|1064|1062|214
1721893800000|2024-07-25 07:50:00|1064.1|1062.1|1064.7|1062.7|1065|1063|1064.1|1062.1|279
1721894100000|2024-07-25 07:55:00|1064.9|1062.9|1065|1063|1065.3|1063.3|1064.7|1062.7|258
1721894400000|2024-07-25 08:00:00|1064.9|1062.9|1064.4|1062.4|1065.5|1063.5|1064.2|1062.2|586
1721894700000|2024-07-25 08:05:00|1064.5|1062.5|1062.7|1060.7|1064.8|1062.8|1062.6|1060.6|545
1721895000000|2024-07-25 08:10:00|1062.8|1060.8|1062.7|1060.7|1063.7|1061.7|1062.7|1060.7|531
1721895300000|2024-07-25 08:15:00|1062.8|1060.8|1061.9|1059.9|1062.9|1060.9|1061.9|1059.9|508
1721895600000|2024-07-25 08:20:00|1062|1060|1062.6|1060.6|1062.8|1060.8|1062|1060|494
1721895900000|2024-07-25 08:25:00|1062.5|1060.5|1064|1062|1064|1062|1062.4|1060.4|314
1721896200000|2024-07-25 08:30:00|1063.9|1061.9|1065.4|1063.4|1065.4|1063.4|1063.7|1061.7|395
1721896500000|2024-07-25 08:35:00|1065.3|1063.3|1065|1063|1065.3|1063.3|1064.4|1062.4|192
1721896800000|2024-07-25 08:40:00|1065.1|1063.1|1065.6|1063.6|1065.9|1063.9|1065.1|1063.1|163
1721897100000|2024-07-25 08:45:00|1065.5|1063.5|1065|1063|1065.6|1063.6|1064.9|1062.9|159
1721897400000|2024-07-25 08:50:00|1065.1|1063.1|1065.6|1063.6|1066|1064|1065.1|1063.1|441
1721897700000|2024-07-25 08:55:00|1065.7|1063.7|1065.9|1063.9|1066.1|1064.1|1065.6|1063.6|330
1721898000000|2024-07-25 09:00:00|1066|1064|1065.3|1063.3|1066.2|1064.2|1065.3|1063.3|374
1721898300000|2024-07-25 09:05:00|1065.4|1063.4|1065.6|1063.6|1065.9|1063.9|1065.2|1063.2|168
1721898600000|2024-07-25 09:10:00|1065.7|1063.7|1064.5|1062.5|1065.7|1063.7|1064.4|1062.4|193
1721898900000|2024-07-25 09:15:00|1064.6|1062.6|1064.8|1062.8|1065.1|1063.1|1064.5|1062.5|232
1721899200000|2024-07-25 09:20:00|1064.7|1062.7|1064.3|1062.3|1064.8|1062.8|1064.1|1062.1|323
1721899500000|2024-07-25 09:25:00|1064.2|1062.2|1064.3|1062.3|1064.4|1062.4|1063.5|1061.5|517
1721899800000|2024-07-25 09:30:00|1064.2|1062.2|1064.1|1062.1|1064.8|1062.8|1064|1062|917
1721900100000|2024-07-25 09:35:00|1064|1062|1064.2|1062.2|1064.2|1062.2|1063.8|1061.8|506
1721900400000|2024-07-25 09:40:00|1064.1|1062.1|1064.2|1062.2|1064.6|1062.6|1064|1062|229
1721900700000|2024-07-25 09:45:00|1064.1|1062.1|1064.1|1062.1|1064.3|1062.3|1063.3|1061.3|332
1721901000000|2024-07-25 09:50:00|1064.2|1062.2|1064.1|1062.1|1064.5|1062.5|1064|1062|265
1721901300000|2024-07-25 09:55:00|1064.2|1062.2|1064.1|1062.1|1064.2|1062.2|1063.7|1061.7|240
1721901600000|2024-07-25 10:00:00|1064.2|1062.2|1063.8|1061.8|1064.9|1062.9|1063.6|1061.6|649
1721901900000|2024-07-25 10:05:00|1063.7|1061.7|1063.7|1061.7|1064.1|1062.1|1063.6|1061.6|232
1721902200000|2024-07-25 10:10:00|1063.8|1061.8|1063.3|1061.3|1063.8|1061.8|1063.2|1061.2|280
1721902500000|2024-07-25 10:15:00|1063.5|1061.5|1063.4|1061.4|1063.6|1061.6|1063.3|1061.3|157
1721902800000|2024-07-25 10:20:00|1063.3|1061.3|1064.1|1062.1|1064.4|1062.4|1063.3|1061.3|163
1721903100000|2024-07-25 10:25:00|1064|1062|1063.4|1061.4|1064.7|1062.7|1063.3|1061.3|324
1721903400000|2024-07-25 10:30:00|1063.5|1061.5|1063.9|1061.9|1064.2|1062.2|1063.2|1061.2|470
1721903700000|2024-07-25 10:35:00|1063.8|1061.8|1063.1|1061.1|1064|1062|1063|1061|378
1721904000000|2024-07-25 10:40:00|1063.2|1061.2|1062.8|1060.8|1063.2|1061.2|1062.8|1060.8|262
1721904300000|2024-07-25 10:45:00|1062.9|1060.9|1063|1061|1063.6|1061.6|1062.9|1060.9|589
1721904600000|2024-07-25 10:50:00|1063.1|1061.1|1063.7|1061.7|1063.7|1061.7|1063|1061|198
1721904900000|2024-07-25 10:55:00|1063.8|1061.8|1064.3|1062.3|1064.5|1062.5|1063.8|1061.8|152
1721905200000|2024-07-25 11:00:00|1064.4|1062.4|1065.1|1063.1|1065.3|1063.3|1064.4|1062.4|244
1721905500000|2024-07-25 11:05:00|1065.2|1063.2|1065.6|1063.6|1065.8|1063.8|1065.2|1063.2|293
1721905800000|2024-07-25 11:10:00|1065.4|1063.4|1065.5|1063.5|1065.9|1063.9|1065.4|1063.4|83
1721906100000|2024-07-25 11:15:00|1065.6|1063.6|1065.4|1063.4|1065.7|1063.7|1064.9|1062.9|57
1721906400000|2024-07-25 11:20:00|1065.5|1063.5|1064.8|1062.8|1065.5|1063.5|1064.7|1062.7|56
1721906700000|2024-07-25 11:25:00|1064.9|1062.9|1064.5|1062.5|1064.9|1062.9|1064.4|1062.4|72
1721907000000|2024-07-25 11:30:00|1064.3|1062.3|1064.9|1062.9|1064.9|1062.9|1064.3|1062.3|108
1721907300000|2024-07-25 11:35:00|1065.2|1063.2|1064.9|1062.9|1065.2|1063.2|1064.4|1062.4|95
1721907600000|2024-07-25 11:40:00|1065|1063|1064.9|1062.9|1065.1|1063.1|1064.8|1062.8|185
1721907900000|2024-07-25 11:45:00|1064.8|1062.8|1064.7|1062.7|1065|1063|1064.4|1062.4|109
1721908200000|2024-07-25 11:50:00|1064.8|1062.8|1064.6|1062.6|1064.9|1062.9|1064.4|1062.4|50
1721908500000|2024-07-25 11:55:00|1064.4|1062.4|1064.7|1062.7|1064.8|1062.8|1064.4|1062.4|75
1721908800000|2024-07-25 12:00:00|1064.6|1062.6|1064.8|1062.8|1065.1|1063.1|1064.4|1062.4|147
1721909100000|2024-07-25 12:05:00|1064.9|1062.9|1065.2|1063.2|1065.2|1063.2|1064.6|1062.6|137
1721909400000|2024-07-25 12:10:00|1065|1063|1064.7|1062.7|1065|1063|1064.5|1062.5|135
1721909700000|2024-07-25 12:15:00|1064.6|1062.6|1064.9|1062.9|1065|1063|1064.5|1062.5|257
1721910000000|2024-07-25 12:20:00|1064.8|1062.8|1064.6|1062.6|1065|1063|1064.4|1062.4|115
1721910300000|2024-07-25 12:25:00|1064.5|1062.5|1064.7|1062.7|1065.1|1063.1|1064.2|1062.2|329
1721910600000|2024-07-25 12:30:00|1065|1063|1064.2|1062.2|1065.4|1063.4|1063.2|1061.2|819
1721910900000|2024-07-25 12:35:00|1064|1062|1065.8|1063.8|1066|1064|1063.9|1061.9|996
1721911200000|2024-07-25 12:40:00|1065.7|1063.7|1066|1064|1066.5|1064.5|1065.6|1063.6|169
1721911500000|2024-07-25 12:45:00|1066.1|1064.1|1066.7|1064.7|1066.8|1064.8|1065.9|1063.9|214
1721911800000|2024-07-25 12:50:00|1066.6|1064.6|1067.7|1065.7|1067.8|1065.8|1066.1|1064.1|279
1721912100000|2024-07-25 12:55:00|1067.8|1065.8|1067.3|1065.3|1067.8|1065.8|1067.2|1065.2|184
1721912400000|2024-07-25 13:00:00|1067.2|1065.2|1065.4|1063.4|1067.3|1065.3|1065.4|1063.4|314
1721912700000|2024-07-25 13:05:00|1065.3|1063.3|1065.3|1063.3|1065.9|1063.9|1065.1|1063.1|494
1721913000000|2024-07-25 13:10:00|1065.4|1063.4|1065.8|1063.8|1066.2|1064.2|1065.4|1063.4|158
1721913300000|2024-07-25 13:15:00|1065.9|1063.9|1067|1065|1067|1065|1065.6|1063.6|168
1721913600000|2024-07-25 13:20:00|1067.1|1065.1|1066.9|1064.9|1067.2|1065.2|1066.8|1064.8|269
1721913900000|2024-07-25 13:25:00|1066.8|1064.8|1065.7|1063.7|1066.8|1064.8|1065.7|1063.7|481
1721914200000|2024-07-25 13:30:00|1065|1064.5|1065.4|1064.9|1066.7|1066.2|1064.4|1063.9|4117
1721914500000|2024-07-25 13:35:00|1065.5|1065|1065.4|1064.9|1066|1065.5|1064.5|1064|1551
1721914800000|2024-07-25 13:40:00|1065.5|1065|1067|1066.5|1067.5|1067|1065.1|1064.6|1399
1721915100000|2024-07-25 13:45:00|1066.9|1066.4|1067.6|1067.1|1067.8|1067.3|1066.4|1065.9|1559
1721915400000|2024-07-25 13:50:00|1067.7|1067.2|1066.5|1066|1068.1|1067.6|1066.3|1065.8|1481
1721915700000|2024-07-25 13:55:00|1066.6|1066.1|1065|1064.5|1066.7|1066.2|1064.7|1064.2|1376
1721916000000|2024-07-25 14:00:00|1065.1|1064.6|1063.7|1063.2|1065.1|1064.6|1063.4|1062.9|1434
1721916300000|2024-07-25 14:05:00|1063.8|1063.3|1062.8|1062.3|1064.5|1064|1062.4|1061.9|1455
1721916600000|2024-07-25 14:10:00|1062.9|1062.4|1062.5|1062|1062.9|1062.4|1061.5|1061|2291
1721916900000|2024-07-25 14:15:00|1062.4|1061.9|1064.9|1064.4|1065.1|1064.6|1062.3|1061.8|2067
1721917200000|2024-07-25 14:20:00|1064.8|1064.3|1066.4|1065.9|1066.4|1065.9|1064.6|1064.1|2216
1721917500000|2024-07-25 14:25:00|1066.3|1065.8|1067.3|1066.8|1067.5|1067|1066.3|1065.8|1350
1721917800000|2024-07-25 14:30:00|1067.2|1066.7|1067.2|1066.7|1067.9|1067.4|1066.2|1065.7|722
1721918100000|2024-07-25 14:35:00|1067.3|1066.8|1066.7|1066.2|1067.7|1067.2|1066.7|1066.2|496
1721918400000|2024-07-25 14:40:00|1066.8|1066.3|1067.8|1067.3|1067.8|1067.3|1066.4|1065.9|628
1721918700000|2024-07-25 14:45:00|1067.9|1067.4|1068.5|1068|1068.5|1068|1067.2|1066.7|571
1721919000000|2024-07-25 14:50:00|1068.6|1068.1|1069.4|1068.9|1069.8|1069.3|1068.5|1068|530
1721919300000|2024-07-25 14:55:00|1069.5|1069|1070.1|1069.6|1070.3|1069.8|1068.8|1068.3|1149
1721919600000|2024-07-25 15:00:00|1070.2|1069.7|1068.8|1068.3|1070.3|1069.8|1068.6|1068.1|1150
1721919900000|2024-07-25 15:05:00|1068.9|1068.4|1068.6|1068.1|1069|1068.5|1068.4|1067.9|341
1721920200000|2024-07-25 15:10:00|1068.7|1068.2|1070.4|1069.9|1070.4|1069.9|1068.4|1067.9|501
1721920500000|2024-07-25 15:15:00|1070.3|1069.8|1070|1069.5|1071.4|1070.9|1070|1069.5|701
1721920800000|2024-07-25 15:20:00|1069.9|1069.4|1069.3|1068.8|1070|1069.5|1068.9|1068.4|882
1721921100000|2024-07-25 15:25:00|1069.2|1068.7|1069|1068.5|1069.3|1068.8|1068.5|1068|966
1721921400000|2024-07-25 15:30:00|1068.9|1068.4|1069.4|1068.9|1069.6|1069.1|1068.4|1067.9|717
1721921700000|2024-07-25 15:35:00|1069.3|1068.8|1069.9|1069.4|1069.9|1069.4|1068.5|1068|566
1721922000000|2024-07-25 15:40:00|1069.8|1069.3|1069.6|1069.1|1069.8|1069.3|1068.9|1068.4|1072
1721922300000|2024-07-25 15:45:00|1069.7|1069.2|1069.6|1069.1|1070.3|1069.8|1069.5|1069|612
1721922600000|2024-07-25 15:50:00|1069.7|1069.2|1070.4|1069.9|1070.5|1070|1069.6|1069.1|377
1721922900000|2024-07-25 15:55:00|1070.3|1069.8|1070.8|1070.3|1070.8|1070.3|1069.8|1069.3|340
1721923200000|2024-07-25 16:00:00|1070.7|1070.2|1071|1070.5|1071.3|1070.8|1070.3|1069.8|434
1721923500000|2024-07-25 16:05:00|1070.9|1070.4|1070.4|1069.9|1071|1070.5|1069.6|1069.1|666
1721923800000|2024-07-25 16:10:00|1070.3|1069.8|1071|1070.5|1071|1070.5|1070.2|1069.7|927
1721924100000|2024-07-25 16:15:00|1070.9|1070.4|1071.6|1071.1|1071.6|1071.1|1070.7|1070.2|382
1721924400000|2024-07-25 16:20:00|1071.7|1071.2|1072|1071.5|1072.1|1071.6|1071.4|1070.9|430
1721924700000|2024-07-25 16:25:00|1072.1|1071.6|1072|1071.5|1072.2|1071.7|1071.6|1071.1|360
1721925000000|2024-07-25 16:30:00|1071.9|1071.4|1072|1071.5|1072.3|1071.8|1071.2|1070.7|303
1721925300000|2024-07-25 16:35:00|1071.9|1071.4|1072|1071.5|1072.2|1071.7|1071.5|1071|319
1721925600000|2024-07-25 16:40:00|1071.9|1071.4|1072.3|1071.8|1072.5|1072|1071.9|1071.4|340
1721925900000|2024-07-25 16:45:00|1072.4|1071.9|1071.6|1071.1|1072.4|1071.9|1071.4|1070.9|538
1721926200000|2024-07-25 16:50:00|1071.4|1070.9|1071.5|1071|1071.9|1071.4|1071.2|1070.7|357
1721926500000|2024-07-25 16:55:00|1071.6|1071.1|1071.6|1071.1|1071.9|1071.4|1071.4|1070.9|220
1721926800000|2024-07-25 17:00:00|1071.7|1071.2|1072.3|1071.8|1072.8|1072.3|1071.6|1071.1|478
1721927100000|2024-07-25 17:05:00|1072.2|1071.7|1072.9|1072.4|1073|1072.5|1072.2|1071.7|553
1721927400000|2024-07-25 17:10:00|1073|1072.5|1072.2|1071.7|1073.3|1072.8|1072.1|1071.6|533
1721927700000|2024-07-25 17:15:00|1072.3|1071.8|1071.2|1070.7|1072.3|1071.8|1071|1070.5|369
1721928000000|2024-07-25 17:20:00|1071.1|1070.6|1070.3|1069.8|1071.4|1070.9|1070.1|1069.6|663
1721928300000|2024-07-25 17:25:00|1070.4|1069.9|1070.2|1069.7|1070.9|1070.4|1070|1069.5|146
1721928600000|2024-07-25 17:30:00|1070.3|1069.8|1070.4|1069.9|1070.5|1070|1070|1069.5|157
1721928900000|2024-07-25 17:35:00|1070.3|1069.8|1070.5|1070|1070.5|1070|1069.9|1069.4|324
1721929200000|2024-07-25 17:40:00|1070.4|1069.9|1070.8|1070.3|1070.9|1070.4|1070.4|1069.9|294
1721929500000|2024-07-25 17:45:00|1070.9|1070.4|1070.2|1069.7|1070.9|1070.4|1070|1069.5|344
1721929800000|2024-07-25 17:50:00|1070.1|1069.6|1070.3|1069.8|1070.6|1070.1|1069.8|1069.3|655
1721930100000|2024-07-25 17:55:00|1070.2|1069.7|1070.8|1070.3|1071.2|1070.7|1070.2|1069.7|321
1721930400000|2024-07-25 18:00:00|1070.9|1070.4|1070|1069.5|1070.9|1070.4|1069.9|1069.4|419
1721930700000|2024-07-25 18:05:00|1069.9|1069.4|1068.8|1068.3|1070|1069.5|1068.8|1068.3|979
1721931000000|2024-07-25 18:10:00|1068.9|1068.4|1069|1068.5|1069.4|1068.9|1068.6|1068.1|522
1721931300000|2024-07-25 18:15:00|1069.2|1068.7|1069.2|1068.7|1069.3|1068.8|1068.7|1068.2|436
1721931600000|2024-07-25 18:20:00|1069.1|1068.6|1068.2|1067.7|1069.2|1068.7|1068.2|1067.7|482
1721931900000|2024-07-25 18:25:00|1068.3|1067.8|1069|1068.5|1069.2|1068.7|1068.3|1067.8|444
1721932200000|2024-07-25 18:30:00|1068.9|1068.4|1069.3|1068.8|1069.7|1069.2|1068.9|1068.4|299
1721932500000|2024-07-25 18:35:00|1069.2|1068.7|1068.6|1068.1|1069.3|1068.8|1068.3|1067.8|367
1721932800000|2024-07-25 18:40:00|1068.7|1068.2|1067.7|1067.2|1068.8|1068.3|1067.5|1067|955
1721933100000|2024-07-25 18:45:00|1067.6|1067.1|1066.5|1066|1067.7|1067.2|1066.4|1065.9|1158
1721933400000|2024-07-25 18:50:00|1066.6|1066.1|1066.3|1065.8|1067|1066.5|1066|1065.5|794
1721933700000|2024-07-25 18:55:00|1066.2|1065.7|1066.2|1065.7|1067|1066.5|1066.2|1065.7|693
1721934000000|2024-07-25 19:00:00|1066.3|1065.8|1066.5|1066|1067|1066.5|1066.3|1065.8|356
1721934300000|2024-07-25 19:05:00|1066.6|1066.1|1066.7|1066.2|1067.1|1066.6|1066.5|1066|306
1721934600000|2024-07-25 19:10:00|1066.6|1066.1|1067|1066.5|1067|1066.5|1066.4|1065.9|388
1721934900000|2024-07-25 19:15:00|1066.9|1066.4|1067.4|1066.9|1067.5|1067|1066.8|1066.3|354
1721935200000|2024-07-25 19:20:00|1067.3|1066.8|1068.4|1067.9|1068.6|1068.1|1067.3|1066.8|528
1721935500000|2024-07-25 19:25:00|1068.5|1068|1069.3|1068.8|1069.6|1069.1|1068.5|1068|509
1721935800000|2024-07-25 19:30:00|1069.2|1068.7|1068.9|1068.4|1069.5|1069|1068.6|1068.1|647
1721936100000|2024-07-25 19:35:00|1068.8|1068.3|1067.9|1067.4|1068.9|1068.4|1067.7|1067.2|395
1721936400000|2024-07-25 19:40:00|1067.8|1067.3|1067.5|1067|1068.2|1067.7|1067.4|1066.9|340
1721936700000|2024-07-25 19:45:00|1067.4|1066.9|1067.4|1066.9|1067.6|1067.1|1066.6|1066.1|511
1721937000000|2024-07-25 19:50:00|1067.3|1066.8|1065.6|1065.1|1067.3|1066.8|1065.5|1065|1100
1721937300000|2024-07-25 19:55:00|1065.5|1065|1065.3|1064.8|1065.8|1065.3|1065.1|1064.6|6114
1721937600000|2024-07-25 20:00:00|1065.8|1063.8|1064.9|1062.9|1065.9|1063.9|1064.8|1062.8|2200
1721937900000|2024-07-25 20:05:00|1065.1|1063.1|1065.4|1063.4|1065.4|1063.4|1065|1063|197
1721938200000|2024-07-25 20:10:00|1065.5|1063.5|1065.6|1063.6|1065.8|1063.8|1065.5|1063.5|111
1721938500000|2024-07-25 20:15:00|1065.7|1063.7|1065.3|1063.3|1065.7|1063.7|1065.2|1063.2|60
1721938800000|2024-07-25 20:20:00|1065.2|1063.2|1065.2|1063.2|1065.2|1063.2|1065.1|1063.1|28
1721939100000|2024-07-25 20:25:00|1065|1063|1065.1|1063.1|1065.1|1063.1|1065|1063|23
1721939400000|2024-07-25 20:30:00|1064.9|1062.9|1065.1|1063.1|1065.1|1063.1|1064.9|1062.9|40
1721939700000|2024-07-25 20:35:00|1064.7|1062.7|1065|1063|1065|1063|1064.7|1062.7|28
1721940000000|2024-07-25 20:40:00|1065.1|1063.1|1065|1063|1065.1|1063.1|1065|1063|7
1721940300000|2024-07-25 20:45:00|1065.1|1063.1|1065.3|1063.3|1065.3|1063.3|1065.1|1063.1|7
1721940600000|2024-07-25 20:50:00|1065.5|1063.5|1066|1064|1066|1064|1065.4|1063.4|81
1721940900000|2024-07-25 20:55:00|1065.9|1063.9|1066.1|1064.1|1066.1|1064.1|1065.6|1063.6|125
1721943000000|2024-07-25 21:30:00|1066.2|1064.2|1065.3|1063.3|1066.2|1064.2|1065.3|1063.3|1
1721944800000|2024-07-25 22:00:00|1065.9|1063.9|1067.2|1065.2|1067.5|1065.5|1065.9|1063.9|0
1721945100000|2024-07-25 22:05:00|1067.1|1065.1|1067|1065|1067.5|1065.5|1066.5|1064.5|0
1721945400000|2024-07-25 22:10:00|1066.9|1064.9|1067.4|1065.4|1067.5|1065.5|1066.9|1064.9|0
1721945700000|2024-07-25 22:15:00|1067.5|1065.5|1066.9|1064.9|1067.5|1065.5|1066.9|1064.9|0
1721946000000|2024-07-25 22:20:00|1067|1065|1066.9|1064.9|1067.3|1065.3|1066.7|1064.7|0
1721946300000|2024-07-25 22:25:00|1066.8|1064.8|1066.6|1064.6|1066.9|1064.9|1066.5|1064.5|0
1721946600000|2024-07-25 22:30:00|1066.7|1064.7|1067.1|1065.1|1067.2|1065.2|1066.7|1064.7|0
1721946900000|2024-07-25 22:35:00|1067|1065|1066.9|1064.9|1067.3|1065.3|1066.8|1064.8|0
1721947200000|2024-07-25 22:40:00|1066.8|1064.8|1067.1|1065.1|1067.1|1065.1|1066.6|1064.6|0
1721947500000|2024-07-25 22:45:00|1067|1065|1067|1065|1067.2|1065.2|1067|1065|0
1721947800000|2024-07-25 22:50:00|1066.9|1064.9|1066.6|1064.6|1067|1065|1066.5|1064.5|0
1721948100000|2024-07-25 22:55:00|1066.7|1064.7|1066.6|1064.6|1066.8|1064.8|1066.6|1064.6|0
1721948400000|2024-07-25 23:00:00|1066.7|1064.7|1067.1|1065.1|1067.2|1065.2|1066.5|1064.5|0
1721948700000|2024-07-25 23:05:00|1067|1065|1067|1065|1067.2|1065.2|1067|1065|0
1721949000000|2024-07-25 23:10:00|1066.9|1064.9|1066.8|1064.8|1067|1065|1066.8|1064.8|0
1721949300000|2024-07-25 23:15:00|1066.7|1064.7|1066.9|1064.9|1067.1|1065.1|1066.7|1064.7|0
1721949600000|2024-07-25 23:20:00|1067|1065|1067.4|1065.4|1067.4|1065.4|1067|1065|0
1721949900000|2024-07-25 23:25:00|1067.3|1065.3|1067.3|1065.3|1067.4|1065.4|1067.1|1065.1|0
1721950200000|2024-07-25 23:30:00|1067.2|1065.2|1067.3|1065.3|1067.4|1065.4|1067.2|1065.2|0
1721950500000|2024-07-25 23:35:00|1067.4|1065.4|1067.4|1065.4|1067.4|1065.4|1067.3|1065.3|0
1721950800000|2024-07-25 23:40:00|1067.5|1065.5|1067.4|1065.4|1067.5|1065.5|1067.3|1065.3|0
1721951100000|2024-07-25 23:45:00|1067.3|1065.3|1067.2|1065.2|1067.4|1065.4|1067.1|1065.1|0
1721951400000|2024-07-25 23:50:00|1067.3|1065.3|1067.4|1065.4|1067.5|1065.5|1067.2|1065.2|0
1721951700000|2024-07-25 23:55:00|1067.5|1065.5|1067.6|1065.6|1067.7|1065.7|1067.3|1065.3|0
1721952000000|2024-07-26 00:00:00|1067.4|1065.4|1067.3|1065.3|1067.5|1065.5|1066.7|1064.7|15
1721952300000|2024-07-26 00:05:00|1067.6|1065.6|1067.8|1065.8|1068.2|1066.2|1067.5|1065.5|35
1721952600000|2024-07-26 00:10:00|1067.7|1065.7|1067.8|1065.8|1068.3|1066.3|1067.6|1065.6|26
1721952900000|2024-07-26 00:15:00|1067.7|1065.7|1067.9|1065.9|1068.2|1066.2|1067.5|1065.5|33
1721953200000|2024-07-26 00:20:00|1067.7|1065.7|1067.8|1065.8|1067.9|1065.9|1067.3|1065.3|37
1721953500000|2024-07-26 00:25:00|1067.5|1065.5|1067.1|1065.1|1067.6|1065.6|1066.7|1064.7|29
1721953800000|2024-07-26 00:30:00|1067.2|1065.2|1067.3|1065.3|1067.5|1065.5|1067|1065|15
1721954100000|2024-07-26 00:35:00|1067.4|1065.4|1067.8|1065.8|1068.2|1066.2|1067.3|1065.3|39
1721954400000|2024-07-26 00:40:00|1067.9|1065.9|1067.8|1065.8|1068|1066|1067.8|1065.8|28
1721954700000|2024-07-26 00:45:00|1067.6|1065.6|1065.5|1063.5|1067.6|1065.6|1065.5|1063.5|129
1721955000000|2024-07-26 00:50:00|1065.8|1063.8|1067.5|1065.5|1067.6|1065.6|1065.8|1063.8|150
1721955300000|2024-07-26 00:55:00|1066.7|1064.7|1066.3|1064.3|1067.3|1065.3|1066.2|1064.2|22
1721955600000|2024-07-26 01:00:00|1065.9|1063.9|1065.2|1063.2|1066|1064|1063.8|1061.8|124
1721955900000|2024-07-26 01:05:00|1065|1063|1066.8|1064.8|1067.4|1065.4|1065|1063|153
1721956200000|2024-07-26 01:10:00|1067|1065|1068.6|1066.6|1068.6|1066.6|1066.8|1064.8|130
1721956500000|2024-07-26 01:15:00|1068.7|1066.7|1068.5|1066.5|1069|1067|1067.9|1065.9|145
1721956800000|2024-07-26 01:20:00|1068.7|1066.7|1067.9|1065.9|1069.3|1067.3|1067.9|1065.9|48
1721957100000|2024-07-26 01:25:00|1068|1066|1067.4|1065.4|1068|1066|1067|1065|58
1721957400000|2024-07-26 01:30:00|1067.7|1065.7|1068.6|1066.6|1068.8|1066.8|1067.1|1065.1|92
1721957700000|2024-07-26 01:35:00|1068.5|1066.5|1070.5|1068.5|1070.5|1068.5|1068.5|1066.5|120
1721958000000|2024-07-26 01:40:00|1070.2|1068.2|1071.2|1069.2|1071.2|1069.2|1070.2|1068.2|87
1721958300000|2024-07-26 01:45:00|1070.3|1068.3|1070.8|1068.8|1071|1069|1069.8|1067.8|34
1721958600000|2024-07-26 01:50:00|1070.5|1068.5|1070.1|1068.1|1071.5|1069.5|1069.6|1067.6|107
1721958900000|2024-07-26 01:55:00|1070|1068|1071.4|1069.4|1071.8|1069.8|1070|1068|217
1721959200000|2024-07-26 02:00:00|1071.2|1069.2|1069.8|1067.8|1071.5|1069.5|1069.6|1067.6|48
1721959500000|2024-07-26 02:05:00|1070|1068|1070.4|1068.4|1070.8|1068.8|1069.6|1067.6|31
1721959800000|2024-07-26 02:10:00|1070.7|1068.7|1070.8|1068.8|1071|1069|1070.5|1068.5|24
1721960100000|2024-07-26 02:15:00|1070.5|1068.5|1071.7|1069.7|1071.7|1069.7|1070.5|1068.5|99
1721960400000|2024-07-26 02:20:00|1071.4|1069.4|1070|1068|1071.6|1069.6|1069.9|1067.9|68
1721960700000|2024-07-26 02:25:00|1069.9|1067.9|1070.2|1068.2|1070.4|1068.4|1069.6|1067.6|119
1721961000000|2024-07-26 02:30:00|1070|1068|1069.3|1067.3|1070|1068|1068.9|1066.9|50
1721961300000|2024-07-26 02:35:00|1068.9|1066.9|1068.3|1066.3|1068.9|1066.9|1068.3|1066.3|58
1721961600000|2024-07-26 02:40:00|1068.4|1066.4|1068|1066|1068.4|1066.4|1067.9|1065.9|53
1721961900000|2024-07-26 02:45:00|1068.2|1066.2|1067.8|1065.8|1068.6|1066.6|1067.8|1065.8|93
1721962200000|2024-07-26 02:50:00|1067.7|1065.7|1067.5|1065.5|1068.1|1066.1|1067.3|1065.3|77
1721962500000|2024-07-26 02:55:00|1067.4|1065.4|1067|1065|1067.7|1065.7|1066.9|1064.9|53
1721962800000|2024-07-26 03:00:00|1067.1|1065.1|1067.3|1065.3|1067.7|1065.7|1067.1|1065.1|47
1721963100000|2024-07-26 03:05:00|1067.2|1065.2|1066|1064|1067.4|1065.4|1066|1064|112
1721963400000|2024-07-26 03:10:00|1066.1|1064.1|1066.3|1064.3|1066.3|1064.3|1065.6|1063.6|178
1721963700000|2024-07-26 03:15:00|1066|1064|1067.7|1065.7|1068|1066|1066|1064|49
1721964000000|2024-07-26 03:20:00|1067.9|1065.9|1066.9|1064.9|1068|1066|1066.9|1064.9|44
1721964300000|2024-07-26 03:25:00|1067|1065|1067.1|1065.1|1067.9|1065.9|1067|1065|36
1721964600000|2024-07-26 03:30:00|1067.3|1065.3|1067.2|1065.2|1067.4|1065.4|1067|1065|37
1721964900000|2024-07-26 03:35:00|1067.3|1065.3|1066.9|1064.9|1067.4|1065.4|1066.8|1064.8|57
1721965200000|2024-07-26 03:40:00|1067|1065|1066.6|1064.6|1067|1065|1066.5|1064.5|47
1721965500000|2024-07-26 03:45:00|1066.7|1064.7|1067.5|1065.5|1067.8|1065.8|1066.7|1064.7|167
1721965800000|2024-07-26 03:50:00|1067.4|1065.4|1067.3|1065.3|1067.7|1065.7|1067.1|1065.1|62
1721966100000|2024-07-26 03:55:00|1067.4|1065.4|1067.6|1065.6|1068|1066|1067.4|1065.4|28
1721966400000|2024-07-26 04:00:00|1067.7|1065.7|1067.6|1065.6|1068.2|1066.2|1067.5|1065.5|73
1721966700000|2024-07-26 04:05:00|1067.7|1065.7|1068.9|1066.9|1069|1067|1067.7|1065.7|136
1721967000000|2024-07-26 04:10:00|1068.8|1066.8|1068.4|1066.4|1069|1067|1068.4|1066.4|40
1721967300000|2024-07-26 04:15:00|1068.5|1066.5|1068.2|1066.2|1068.6|1066.6|1068.2|1066.2|33
1721967600000|2024-07-26 04:20:00|1068.1|1066.1|1068.6|1066.6|1068.7|1066.7|1068.1|1066.1|31
1721967900000|2024-07-26 04:25:00|1068.5|1066.5|1068.9|1066.9|1069|1067|1068.3|1066.3|35
1721968200000|2024-07-26 04:30:00|1069|1067|1069.2|1067.2|1069.3|1067.3|1068.9|1066.9|41
1721968500000|2024-07-26 04:35:00|1069.3|1067.3|1069.2|1067.2|1069.4|1067.4|1069.1|1067.1|56
1721968800000|2024-07-26 04:40:00|1069.1|1067.1|1068.9|1066.9|1069.2|1067.2|1068.7|1066.7|88
1721969100000|2024-07-26 04:45:00|1068.8|1066.8|1068.9|1066.9|1069.1|1067.1|1068.7|1066.7|76
1721969400000|2024-07-26 04:50:00|1069|1067|1069.1|1067.1|1069.2|1067.2|1068.9|1066.9|42
1721969700000|2024-07-26 04:55:00|1069.2|1067.2|1069.2|1067.2|1069.4|1067.4|1068.9|1066.9|51
1721970000000|2024-07-26 05:00:00|1069.3|1067.3|1068.8|1066.8|1069.3|1067.3|1068.4|1066.4|191
1721970300000|2024-07-26 05:05:00|1068.6|1066.6|1069.4|1067.4|1069.4|1067.4|1068.5|1066.5|69
1721970600000|2024-07-26 05:10:00|1069.1|1067.1|1069|1067|1069.5|1067.5|1069|1067|29
1721970900000|2024-07-26 05:15:00|1069.2|1067.2|1069.6|1067.6|1069.6|1067.6|1069.1|1067.1|27
1721971200000|2024-07-26 05:20:00|1069.7|1067.7|1069.8|1067.8|1070|1068|1069.6|1067.6|34
1721971500000|2024-07-26 05:25:00|1069.9|1067.9|1070.5|1068.5|1070.6|1068.6|1069.9|1067.9|60
1721971800000|2024-07-26 05:30:00|1070.4|1068.4|1070.6|1068.6|1070.6|1068.6|1070.3|1068.3|76
1721972100000|2024-07-26 05:35:00|1070.7|1068.7|1070.3|1068.3|1071|1069|1070.2|1068.2|29
1721972400000|2024-07-26 05:40:00|1070.1|1068.1|1069.9|1067.9|1070.1|1068.1|1069.7|1067.7|8
1721972700000|2024-07-26 05:45:00|1069.8|1067.8|1069.7|1067.7|1070|1068|1069.3|1067.3|41
1721973000000|2024-07-26 05:50:00|1069.8|1067.8|1070.2|1068.2|1070.4|1068.4|1069.8|1067.8|14
1721973300000|2024-07-26 05:55:00|1069.8|1067.8|1069.4|1067.4|1070.1|1068.1|1069.4|1067.4|143
1721973600000|2024-07-26 06:00:00|1069.6|1067.6|1069.6|1067.6|1069.6|1067.6|1069.1|1067.1|48
1721973900000|2024-07-26 06:05:00|1069.7|1067.7|1070.5|1068.5|1070.7|1068.7|1069.5|1067.5|58
1721974200000|2024-07-26 06:10:00|1070.4|1068.4|1069.9|1067.9|1070.4|1068.4|1069.9|1067.9|16
1721974500000|2024-07-26 06:15:00|1069.8|1067.8|1069.4|1067.4|1070.3|1068.3|1069.3|1067.3|91
1721974800000|2024-07-26 06:20:00|1069.2|1067.2|1069.1|1067.1|1069.6|1067.6|1068.8|1066.8|191
1721975100000|2024-07-26 06:25:00|1069|1067|1069.7|1067.7|1069.8|1067.8|1069|1067|92
1721975400000|2024-07-26 06:30:00|1069.5|1067.5|1069.8|1067.8|1069.8|1067.8|1069.4|1067.4|101
1721975700000|2024-07-26 06:35:00|1069.7|1067.7|1070|1068|1070|1068|1069.5|1067.5|93
1721976000000|2024-07-26 06:40:00|1069.9|1067.9|1071|1069|1071|1069|1069.9|1067.9|63
1721976300000|2024-07-26 06:45:00|1070.9|1068.9|1071.4|1069.4|1071.5|1069.5|1070.9|1068.9|106
1721976600000|2024-07-26 06:50:00|1071.2|1069.2|1070.9|1068.9|1071.3|1069.3|1070.9|1068.9|89
1721976900000|2024-07-26 06:55:00|1070.8|1068.8|1070.8|1068.8|1071.1|1069.1|1070.4|1068.4|156
1721977200000|2024-07-26 07:00:00|1070.7|1068.7|1071.9|1069.9|1072.1|1070.1|1070.5|1068.5|1027
1721977500000|2024-07-26 07:05:00|1072|1070|1071.1|1069.1|1072|1070|1071|1069|388
1721977800000|2024-07-26 07:10:00|1071|1069|1071.9|1069.9|1071.9|1069.9|1070.7|1068.7|403
1721978100000|2024-07-26 07:15:00|1071.8|1069.8|1071.6|1069.6|1072.8|1070.8|1071.6|1069.6|274
1721978400000|2024-07-26 07:20:00|1071.7|1069.7|1072.1|1070.1|1072.6|1070.6|1071.7|1069.7|159
1721978700000|2024-07-26 07:25:00|1072|1070|1072.3|1070.3|1072.8|1070.8|1072|1070|160
1721979000000|2024-07-26 07:30:00|1072.1|1070.1|1072.6|1070.6|1072.9|1070.9|1072.1|1070.1|241
1721979300000|2024-07-26 07:35:00|1072.8|1070.8|1072.5|1070.5|1072.9|1070.9|1072.3|1070.3|186
1721979600000|2024-07-26 07:40:00|1072.6|1070.6|1072.8|1070.8|1073.1|1071.1|1072.4|1070.4|126
1721979900000|2024-07-26 07:45:00|1072.9|1070.9|1072.4|1070.4|1072.9|1070.9|1072.2|1070.2|144
1721980200000|2024-07-26 07:50:00|1072.5|1070.5|1073.7|1071.7|1073.7|1071.7|1072.5|1070.5|186
1721980500000|2024-07-26 07:55:00|1073.6|1071.6|1073.7|1071.7|1074|1072|1073.4|1071.4|344
1721980800000|2024-07-26 08:00:00|1073.8|1071.8|1073|1071|1074|1072|1073|1071|698
1721981100000|2024-07-26 08:05:00|1072.9|1070.9|1074.3|1072.3|1074.3|1072.3|1072.8|1070.8|547
1721981400000|2024-07-26 08:10:00|1074.2|1072.2|1074.1|1072.1|1074.3|1072.3|1073.7|1071.7|213
1721981700000|2024-07-26 08:15:00|1074.2|1072.2|1074.1|1072.1|1074.5|1072.5|1074|1072|293
1721982000000|2024-07-26 08:20:00|1074|1072|1074.1|1072.1|1074.3|1072.3|1073.8|1071.8|178
1721982300000|2024-07-26 08:25:00|1074.2|1072.2|1074|1072|1074.3|1072.3|1073.6|1071.6|177
1721982600000|2024-07-26 08:30:00|1073.9|1071.9|1073.8|1071.8|1074.4|1072.4|1073.8|1071.8|235
1721982900000|2024-07-26 08:35:00|1073.7|1071.7|1074|1072|1074.2|1072.2|1073.7|1071.7|571
1721983200000|2024-07-26 08:40:00|1073.9|1071.9|1074.2|1072.2|1074.6|1072.6|1073.9|1071.9|195
1721983500000|2024-07-26 08:45:00|1074.1|1072.1|1074.5|1072.5|1074.5|1072.5|1074.1|1072.1|236
1721983800000|2024-07-26 08:50:00|1074.6|1072.6|1074.6|1072.6|1074.7|1072.7|1074.4|1072.4|146
1721984100000|2024-07-26 08:55:00|1074.5|1072.5|1075.1|1073.1|1075.3|1073.3|1074.5|1072.5|189
1721984400000|2024-07-26 09:00:00|1075|1073|1074.6|1072.6|1075.1|1073.1|1074.5|1072.5|145
1721984700000|2024-07-26 09:05:00|1074.5|1072.5|1074.5|1072.5|1074.6|1072.6|1074.3|1072.3|107
1721985000000|2024-07-26 09:10:00|1074.4|1072.4|1074.8|1072.8|1074.9|1072.9|1074.3|1072.3|80
1721985300000|2024-07-26 09:15:00|1074.7|1072.7|1074.4|1072.4|1074.8|1072.8|1074|1072|264
1721985600000|2024-07-26 09:20:00|1074.3|1072.3|1074|1072|1074.3|1072.3|1073.8|1071.8|153
1721985900000|2024-07-26 09:25:00|1074.1|1072.1|1073.9|1071.9|1074.2|1072.2|1073.8|1071.8|205
1721986200000|2024-07-26 09:30:00|1074|1072|1074.3|1072.3|1074.5|1072.5|1073.9|1071.9|172
1721986500000|2024-07-26 09:35:00|1074.2|1072.2|1074.6|1072.6|1074.7|1072.7|1074.2|1072.2|117
1721986800000|2024-07-26 09:40:00|1074.5|1072.5|1074.7|1072.7|1074.8|1072.8|1074.4|1072.4|122
1721987100000|2024-07-26 09:45:00|1074.8|1072.8|1074.8|1072.8|1074.9|1072.9|1074.6|1072.6|103
1721987400000|2024-07-26 09:50:00|1074.7|1072.7|1075.1|1073.1|1075.3|1073.3|1074.7|1072.7|481
1721987700000|2024-07-26 09:55:00|1075.2|1073.2|1074.8|1072.8|1075.2|1073.2|1074.7|1072.7|191
1721988000000|2024-07-26 10:00:00|1075|1073|1074.6|1072.6|1075|1073|1074.5|1072.5|99
1721988300000|2024-07-26 10:05:00|1074.8|1072.8|1074.9|1072.9|1074.9|1072.9|1074.8|1072.8|12
1721988600000|2024-07-26 10:10:00|1074.8|1072.8|1074.9|1072.9|1074.9|1072.9|1074.7|1072.7|47
1721988900000|2024-07-26 10:15:00|1074.8|1072.8|1074.9|1072.9|1075|1073|1074.8|1072.8|55
1721989200000|2024-07-26 10:20:00|1074.8|1072.8|1074.7|1072.7|1075|1073|1074.7|1072.7|21
1721989500000|2024-07-26 10:25:00|1074.9|1072.9|1075.1|1073.1|1075.1|1073.1|1074.9|1072.9|13
1721989800000|2024-07-26 10:30:00|1075.2|1073.2|1075.3|1073.3|1075.7|1073.7|1075|1073|513
1721990100000|2024-07-26 10:35:00|1075.2|1073.2|1075.2|1073.2|1075.3|1073.3|1075.2|1073.2|35
1721990400000|2024-07-26 10:40:00|1075.3|1073.3|1075.1|1073.1|1075.4|1073.4|1075.1|1073.1|30
1721990700000|2024-07-26 10:45:00|1075|1073|1075.1|1073.1|1075.1|1073.1|1074.8|1072.8|111
1721991000000|2024-07-26 10:50:00|1075|1073|1075.1|1073.1|1075.2|1073.2|1075|1073|120
1721991300000|2024-07-26 10:55:00|1075|1073|1074.8|1072.8|1075.1|1073.1|1074.7|1072.7|101
1721991600000|2024-07-26 11:00:00|1074.9|1072.9|1074.6|1072.6|1074.9|1072.9|1074.4|1072.4|111
1721991900000|2024-07-26 11:05:00|1074.7|1072.7|1075.2|1073.2|1075.2|1073.2|1074.7|1072.7|61
1721992200000|2024-07-26 11:10:00|1075.1|1073.1|1075.1|1073.1|1075.4|1073.4|1075|1073|156
1721992500000|2024-07-26 11:15:00|1075|1073|1075|1073|1075.2|1073.2|1074.8|1072.8|213
1721992800000|2024-07-26 11:20:00|1074.9|1072.9|1075|1073|1075.3|1073.3|1074.9|1072.9|106
1721993100000|2024-07-26 11:25:00|1074.8|1072.8|1075|1073|1075|1073|1074.6|1072.6|50
1721993400000|2024-07-26 11:30:00|1075.1|1073.1|1075.1|1073.1|1075.1|1073.1|1075|1073|23
1721993700000|2024-07-26 11:35:00|1074.9|1072.9|1075|1073|1075.1|1073.1|1074.9|1072.9|32
1721994000000|2024-07-26 11:40:00|1075.1|1073.1|1075.1|1073.1|1075.4|1073.4|1075.1|1073.1|25
1721994300000|2024-07-26 11:45:00|1075.2|1073.2|1075.5|1073.5|1075.5|1073.5|1075.2|1073.2|55
1721994600000|2024-07-26 11:50:00|1075.4|1073.4|1076|1074|1076|1074|1075.4|1073.4|496
1721994900000|2024-07-26 11:55:00|1075.9|1073.9|1076.3|1074.3|1076.4|1074.4|1075.9|1073.9|109
1721995200000|2024-07-26 12:00:00|1076.4|1074.4|1076.3|1074.3|1076.5|1074.5|1076.2|1074.2|274
1721995500000|2024-07-26 12:05:00|1076.2|1074.2|1075.8|1073.8|1076.2|1074.2|1075.8|1073.8|198
1721995800000|2024-07-26 12:10:00|1075.7|1073.7|1075.5|1073.5|1075.9|1073.9|1075.5|1073.5|99
1721996100000|2024-07-26 12:15:00|1075.6|1073.6|1075.2|1073.2|1075.7|1073.7|1075|1073|152
1721996400000|2024-07-26 12:20:00|1075.1|1073.1|1075.3|1073.3|1075.3|1073.3|1074.9|1072.9|200
1721996700000|2024-07-26 12:25:00|1075.2|1073.2|1075.1|1073.1|1075.3|1073.3|1074.6|1072.6|205
1721997000000|2024-07-26 12:30:00|1075|1073|1074.9|1072.9|1076.4|1074.4|1074.4|1072.4|401
1721997300000|2024-07-26 12:35:00|1075|1073|1075.9|1073.9|1075.9|1073.9|1074.9|1072.9|165
1721997600000|2024-07-26 12:40:00|1076|1074|1075.2|1073.2|1076.4|1074.4|1075.1|1073.1|272
1721997900000|2024-07-26 12:45:00|1075.1|1073.1|1074.9|1072.9|1075.2|1073.2|1074.8|1072.8|244
1721998200000|2024-07-26 12:50:00|1074.8|1072.8|1074.9|1072.9|1075.3|1073.3|1074.8|1072.8|325
1721998500000|2024-07-26 12:55:00|1075|1073|1075.4|1073.4|1075.5|1073.5|1074.6|1072.6|255
1721998800000|2024-07-26 13:00:00|1075.3|1073.3|1075.5|1073.5|1075.7|1073.7|1075.3|1073.3|141
1721999100000|2024-07-26 13:05:00|1075.4|1073.4|1076|1074|1076.1|1074.1|1075.3|1073.3|206
1721999400000|2024-07-26 13:10:00|1075.7|1073.7|1075.5|1073.5|1075.8|1073.8|1075.4|1073.4|83
1721999700000|2024-07-26 13:15:00|1075.6|1073.6|1075.3|1073.3|1075.7|1073.7|1075.1|1073.1|92
1722000000000|2024-07-26 13:20:00|1075.2|1073.2|1075.4|1073.4|1075.6|1073.6|1075.2|1073.2|46
1722000300000|2024-07-26 13:25:00|1075.5|1073.5|1074.9|1072.9|1075.8|1073.8|1074.8|1072.8|355
1722000600000|2024-07-26 13:30:00|1074.2|1073.7|1074|1073.5|1075.3|1074.8|1073.6|1073.1|3636
1722000900000|2024-07-26 13:35:00|1074.1|1073.6|1074.2|1073.7|1074.9|1074.4|1073.9|1073.4|1076
1722001200000|2024-07-26 13:40:00|1074.3|1073.8|1074|1073.5|1074.5|1074|1073.2|1072.7|909
1722001500000|2024-07-26 13:45:00|1074.1|1073.6|1072.5|1072|1074.1|1073.6|1072.5|1072|1275
1722001800000|2024-07-26 13:50:00|1072.6|1072.1|1072.8|1072.3|1073.7|1073.2|1072.6|1072.1|1094
1722002100000|2024-07-26 13:55:00|1072.9|1072.4|1073.2|1072.7|1073.6|1073.1|1072.8|1072.3|914
1722002400000|2024-07-26 14:00:00|1073.4|1072.9|1073|1072.5|1074.3|1073.8|1072.9|1072.4|1394
1722002700000|2024-07-26 14:05:00|1073.1|1072.6|1072|1071.5|1073.2|1072.7|1071.9|1071.4|1182
1722003000000|2024-07-26 14:10:00|1071.9|1071.4|1072.5|1072|1073.5|1073|1071.9|1071.4|1112
1722003300000|2024-07-26 14:15:00|1072.4|1071.9|1072.5|1072|1072.9|1072.4|1072.2|1071.7|1112
1722003600000|2024-07-26 14:20:00|1072.6|1072.1|1073.9|1073.4|1074|1073.5|1072.6|1072.1|841
1722003900000|2024-07-26 14:25:00|1074|1073.5|1073.6|1073.1|1074.5|1074|1073.5|1073|1200
1722004200000|2024-07-26 14:30:00|1073.7|1073.2|1071.9|1071.4|1073.9|1073.4|1071.9|1071.4|948
1722004500000|2024-07-26 14:35:00|1072|1071.5|1072.5|1072|1072.7|1072.2|1071.9|1071.4|868
1722004800000|2024-07-26 14:40:00|1072.6|1072.1|1072.8|1072.3|1073.6|1073.1|1072.3|1071.8|1014
1722005100000|2024-07-26 14:45:00|1073|1072.5|1073.1|1072.6|1073.6|1073.1|1072.6|1072.1|1172
1722005400000|2024-07-26 14:50:00|1073|1072.5|1073|1072.5|1073.2|1072.7|1072.6|1072.1|676
1722005700000|2024-07-26 14:55:00|1072.9|1072.4|1073.8|1073.3|1074|1073.5|1072.9|1072.4|1074
1722006000000|2024-07-26 15:00:00|1073.7|1073.2|1074.4|1073.9|1074.6|1074.1|1073.6|1073.1|797
1722006300000|2024-07-26 15:05:00|1074.5|1074|1074.7|1074.2|1075.1|1074.6|1074.4|1073.9|713
1722006600000|2024-07-26 15:10:00|1074.8|1074.3|1074.1|1073.6|1074.8|1074.3|1074|1073.5|634
1722006900000|2024-07-26 15:15:00|1074|1073.5|1074|1073.5|1074.3|1073.8|1073.5|1073|452
1722007200000|2024-07-26 15:20:00|1074.1|1073.6|1074.2|1073.7|1074.4|1073.9|1073.8|1073.3|532
1722007500000|2024-07-26 15:25:00|1074.3|1073.8|1073.9|1073.4|1074.6|1074.1|1073.5|1073|809
1722007800000|2024-07-26 15:30:00|1074|1073.5|1073.6|1073.1|1074.2|1073.7|1073.6|1073.1|772
1722008100000|2024-07-26 15:35:00|1073.5|1073|1074.7|1074.2|1074.7|1074.2|1073.5|1073|353
1722008400000|2024-07-26 15:40:00|1074.8|1074.3|1074.9|1074.4|1075|1074.5|1074.5|1074|332
1722008700000|2024-07-26 15:45:00|1075|1074.5|1075.4|1074.9|1075.4|1074.9|1074.7|1074.2|506
1722009000000|2024-07-26 15:50:00|1075.5|1075|1075.1|1074.6|1075.5|1075|1075|1074.5|208
1722009300000|2024-07-26 15:55:00|1075|1074.5|1075.7|1075.2|1075.9|1075.4|1074.9|1074.4|474
1722009600000|2024-07-26 16:00:00|1075.8|1075.3|1075.9|1075.4|1076|1075.5|1075.5|1075|189
1722009900000|2024-07-26 16:05:00|1075.8|1075.3|1076.4|1075.9|1076.4|1075.9|1075.7|1075.2|479
1722010200000|2024-07-26 16:10:00|1076.3|1075.8|1076.3|1075.8|1076.6|1076.1|1075.9|1075.4|469
1722010500000|2024-07-26 16:15:00|1076.4|1075.9|1076.3|1075.8|1076.4|1075.9|1075.8|1075.3|686
1722010800000|2024-07-26 16:20:00|1076.2|1075.7|1076.4|1075.9|1076.5|1076|1076|1075.5|169
1722011100000|2024-07-26 16:25:00|1076.5|1076|1076.9|1076.4|1077.3|1076.8|1076.5|1076|339
1722011400000|2024-07-26 16:30:00|1077|1076.5|1076.9|1076.4|1077.4|1076.9|1076.9|1076.4|395
1722011700000|2024-07-26 16:35:00|1077|1076.5|1077.2|1076.7|1077.2|1076.7|1076.5|1076|273
1722012000000|2024-07-26 16:40:00|1077.3|1076.8|1077.7|1077.2|1077.9|1077.4|1077.2|1076.7|329
1722012300000|2024-07-26 16:45:00|1077.6|1077.1|1077.4|1076.9|1077.8|1077.3|1077.1|1076.6|172
1722012600000|2024-07-26 16:50:00|1077.3|1076.8|1078|1077.5|1078.3|1077.8|1077.3|1076.8|274
1722012900000|2024-07-26 16:55:00|1078.1|1077.6|1078.2|1077.7|1078.4|1077.9|1077.9|1077.4|233
1722013200000|2024-07-26 17:00:00|1078.3|1077.8|1078.3|1077.8|1078.7|1078.2|1077.9|1077.4|332
1722013500000|2024-07-26 17:05:00|1078.4|1077.9|1077.6|1077.1|1078.5|1078|1077.6|1077.1|413
1722013800000|2024-07-26 17:10:00|1077.7|1077.2|1077.7|1077.2|1078.3|1077.8|1077.6|1077.1|367
1722014100000|2024-07-26 17:15:00|1077.8|1077.3|1077.5|1077|1077.8|1077.3|1077.4|1076.9|276
1722014400000|2024-07-26 17:20:00|1077.4|1076.9|1077.6|1077.1|1077.8|1077.3|1077.2|1076.7|138
1722014700000|2024-07-26 17:25:00|1077.7|1077.2|1078.1|1077.6|1078.3|1077.8|1077.6|1077.1|171
1722015000000|2024-07-26 17:30:00|1078|1077.5|1076.9|1076.4|1078|1077.5|1076.8|1076.3|298
1722015300000|2024-07-26 17:35:00|1076.8|1076.3|1075.3|1074.8|1076.8|1076.3|1075.2|1074.7|760
1722015600000|2024-07-26 17:40:00|1075.4|1074.9|1075.9|1075.4|1075.9|1075.4|1075.1|1074.6|570
1722015900000|2024-07-26 17:45:00|1075.8|1075.3|1076.1|1075.6|1077|1076.5|1075.8|1075.3|342
1722016200000|2024-07-26 17:50:00|1076|1075.5|1076.3|1075.8|1076.4|1075.9|1075.6|1075.1|320
1722016500000|2024-07-26 17:55:00|1076.2|1075.7|1076|1075.5|1076.4|1075.9|1075.9|1075.4|380
1722016800000|2024-07-26 18:00:00|1076.1|1075.6|1076.1|1075.6|1076.6|1076.1|1075.9|1075.4|338
1722017100000|2024-07-26 18:05:00|1076|1075.5|1076.5|1076|1076.5|1076|1075.8|1075.3|279
1722017400000|2024-07-26 18:10:00|1076.6|1076.1|1076.6|1076.1|1077.1|1076.6|1076.4|1075.9|328
1722017700000|2024-07-26 18:15:00|1076.8|1076.3|1076.2|1075.7|1077.1|1076.6|1076.2|1075.7|179
1722018000000|2024-07-26 18:20:00|1076.1|1075.6|1076.7|1076.2|1076.7|1076.2|1076.1|1075.6|149
1722018300000|2024-07-26 18:25:00|1076.6|1076.1|1076.4|1075.9|1076.9|1076.4|1076.4|1075.9|106
1722018600000|2024-07-26 18:30:00|1076.3|1075.8|1076.6|1076.1|1076.7|1076.2|1076.2|1075.7|184
1722018900000|2024-07-26 18:35:00|1076.7|1076.2|1076.7|1076.2|1076.8|1076.3|1076.3|1075.8|127
1722019200000|2024-07-26 18:40:00|1076.6|1076.1|1076|1075.5|1076.6|1076.1|1075.1|1074.6|272
1722019500000|2024-07-26 18:45:00|1076.1|1075.6|1075.6|1075.1|1076.1|1075.6|1075.3|1074.8|416
1722019800000|2024-07-26 18:50:00|1075.7|1075.2|1075.1|1074.6|1075.8|1075.3|1075.1|1074.6|250
1722020100000|2024-07-26 18:55:00|1075|1074.5|1075.2|1074.7|1075.8|1075.3|1075|1074.5|411
1722020400000|2024-07-26 19:00:00|1075.1|1074.6|1074.7|1074.2|1075.2|1074.7|1074.5|1074|536
1722020700000|2024-07-26 19:05:00|1074.8|1074.3|1075.4|1074.9|1075.6|1075.1|1074.5|1074|437
1722021000000|2024-07-26 19:10:00|1075.3|1074.8|1075.4|1074.9|1075.8|1075.3|1075.2|1074.7|301
1722021300000|2024-07-26 19:15:00|1075.5|1075|1075.3|1074.8|1075.6|1075.1|1074.9|1074.4|349
1722021600000|2024-07-26 19:20:00|1075.2|1074.7|1075.9|1075.4|1076|1075.5|1075.2|1074.7|385
1722021900000|2024-07-26 19:25:00|1076|1075.5|1076|1075.5|1076.3|1075.8|1075.8|1075.3|297
1722022200000|2024-07-26 19:30:00|1075.9|1075.4|1075.1|1074.6|1075.9|1075.4|1074.9|1074.4|884
1722022500000|2024-07-26 19:35:00|1075|1074.5|1075.2|1074.7|1075.5|1075|1075|1074.5|331
1722022800000|2024-07-26 19:40:00|1075.3|1074.8|1075.9|1075.4|1075.9|1075.4|1075.2|1074.7|700
1722023100000|2024-07-26 19:45:00|1075.8|1075.3|1075.7|1075.2|1075.9|1075.4|1075.4|1074.9|801
1722023400000|2024-07-26 19:50:00|1075.8|1075.3|1074.9|1074.4|1076.1|1075.6|1074.9|1074.4|1405
1722023700000|2024-07-26 19:55:00|1075|1074.5|1076.7|1076.2|1077|1076.5|1074.9|1074.4|12052
1722024000000|2024-07-26 20:00:00|1077.3|1075.3|1076.4|1074.4|1077.3|1075.3|1076.1|1074.1|2442
1722024300000|2024-07-26 20:05:00|1076.5|1074.5|1076.8|1074.8|1076.8|1074.8|1076.3|1074.3|255
1722024600000|2024-07-26 20:10:00|1076.7|1074.7|1077|1075|1077|1075|1076.6|1074.6|168
1722024900000|2024-07-26 20:15:00|1077.1|1075.1|1077.2|1075.2|1077.2|1075.2|1077|1075|61
1722025200000|2024-07-26 20:20:00|1077.1|1075.1|1077.1|1075.1|1077.1|1075.1|1076.9|1074.9|32
1722025500000|2024-07-26 20:25:00|||||||||2
1722025800000|2024-07-26 20:30:00|1077|1075|1077|1075|1077|1075|1077|1075|5
1722026100000|2024-07-26 20:35:00|1077.1|1075.1|1077.1|1075.1|1077.1|1075.1|1077|1075|33
1722026400000|2024-07-26 20:40:00|1077|1075|1076.8|1074.8|1077|1075|1076.8|1074.8|17
1722026700000|2024-07-26 20:45:00|1076.9|1074.9|1076.7|1074.7|1076.9|1074.9|1076.7|1074.7|19
1722027000000|2024-07-26 20:50:00|1076.8|1074.8|1076.8|1074.8|1076.9|1074.9|1076.6|1074.6|28
1722027300000|2024-07-26 20:55:00|1076.7|1074.7|1076.6|1074.6|1076.7|1074.7|1076.4|1074.4|83
1722204300000|2024-07-28 22:05:00|1077.4|1075.4|1077.5|1075.5|1077.7|1075.7|1077.3|1075.3|6
1722204600000|2024-07-28 22:10:00|1077.7|1075.7|1077.6|1075.6|1077.7|1075.7|1077.6|1075.6|1
1722204900000|2024-07-28 22:15:00|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|2
1722207600000|2024-07-28 23:00:00|1078.4|1076.4|1078.2|1076.2|1078.4|1076.4|1078.2|1076.2|2
1722207900000|2024-07-28 23:05:00|||||||||2
1722208200000|2024-07-28 23:10:00|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|2
1722208500000|2024-07-28 23:15:00|1078.4|1076.4|1078.4|1076.4|1078.4|1076.4|1078.4|1076.4|2
1722208800000|2024-07-28 23:20:00|1078.7|1076.7|1078.7|1076.7|1078.7|1076.7|1078.7|1076.7|3
1722209100000|2024-07-28 23:25:00|1078.5|1076.5|1078.5|1076.5|1078.6|1076.6|1078.5|1076.5|3
1722209400000|2024-07-28 23:30:00|1078.4|1076.4|1078.3|1076.3|1078.4|1076.4|1078.3|1076.3|4
1722209700000|2024-07-28 23:35:00|1078.2|1076.2|1078|1076|1078.2|1076.2|1078|1076|2
1722210000000|2024-07-28 23:40:00|1078.3|1076.3|1077.9|1075.9|1078.3|1076.3|1077.9|1075.9|19
1722210300000|2024-07-28 23:45:00|1077.7|1075.7|1077.5|1075.5|1077.9|1075.9|1077.5|1075.5|46
1722210600000|2024-07-28 23:50:00|1076.3|1074.3|1077.7|1075.7|1078.5|1076.5|1076.3|1074.3|24
1722210900000|2024-07-28 23:55:00|1077.6|1075.6|1077.4|1075.4|1078|1076|1077.4|1075.4|31
1722211200000|2024-07-29 00:00:00|1077.6|1075.6|1077.4|1075.4|1077.7|1075.7|1077.1|1075.1|26
1722211500000|2024-07-29 00:05:00|1077.2|1075.2|1079.2|1077.2|1079.5|1077.5|1077.2|1075.2|244
1722211800000|2024-07-29 00:10:00|1079.1|1077.1|1080.2|1078.2|1080.2|1078.2|1079.1|1077.1|167
1722212100000|2024-07-29 00:15:00|1080.1|1078.1|1080.5|1078.5|1080.5|1078.5|1080|1078|204
1722212400000|2024-07-29 00:20:00|1080.6|1078.6|1081.2|1079.2|1081.2|1079.2|1080.6|1078.6|36
1722212700000|2024-07-29 00:25:00|1081.3|1079.3|1081.3|1079.3|1082.1|1080.1|1081.2|1079.2|137
1722213000000|2024-07-29 00:30:00|1081.1|1079.1|1081.2|1079.2|1081.3|1079.3|1081.1|1079.1|17
1722213300000|2024-07-29 00:35:00|1081.1|1079.1|1081.4|1079.4|1081.4|1079.4|1081.1|1079.1|44
1722213600000|2024-07-29 00:40:00|1081.5|1079.5|1081.8|1079.8|1081.8|1079.8|1081.5|1079.5|33
1722213900000|2024-07-29 00:45:00|1082.1|1080.1|1082.9|1080.9|1083.1|1081.1|1081.7|1079.7|120
1722214200000|2024-07-29 00:50:00|1083|1081|1083.9|1081.9|1084.1|1082.1|1083|1081|14
1722214500000|2024-07-29 00:55:00|1084.1|1082.1|1083.8|1081.8|1084.1|1082.1|1083.8|1081.8|2
1722214800000|2024-07-29 01:00:00|1083.4|1081.4|1083.9|1081.9|1084.1|1082.1|1083.2|1081.2|24
1722215100000|2024-07-29 01:05:00|1083.7|1081.7|1083.2|1081.2|1083.8|1081.8|1083.2|1081.2|25
1722215400000|2024-07-29 01:10:00|1082.5|1080.5|1082.1|1080.1|1082.8|1080.8|1082.1|1080.1|22
1722215700000|2024-07-29 01:15:00|1082|1080|1083.7|1081.7|1083.7|1081.7|1082|1080|70
1722216000000|2024-07-29 01:20:00|1083.9|1081.9|1082.5|1080.5|1083.9|1081.9|1082.5|1080.5|23
1722216300000|2024-07-29 01:25:00|1082.7|1080.7|1082.4|1080.4|1083.2|1081.2|1082.3|1080.3|40
1722216600000|2024-07-29 01:30:00|1082.3|1080.3|1084.5|1082.5|1084.5|1082.5|1082.1|1080.1|45
1722216900000|2024-07-29 01:35:00|1084.6|1082.6|1083.5|1081.5|1084.6|1082.6|1083.2|1081.2|10
1722217200000|2024-07-29 01:40:00|1083.1|1081.1|1081.4|1079.4|1083.1|1081.1|1081.4|1079.4|24
1722217500000|2024-07-29 01:45:00|1081.2|1079.2|1082.4|1080.4|1082.4|1080.4|1081.1|1079.1|63
1722217800000|2024-07-29 01:50:00|1083|1081|1082.8|1080.8|1083.4|1081.4|1081.9|1079.9|42
1722218100000|2024-07-29 01:55:00|1083.5|1081.5|1083.4|1081.4|1083.8|1081.8|1083.3|1081.3|15
1722218400000|2024-07-29 02:00:00|1083|1081|1082.6|1080.6|1083|1081|1082.6|1080.6|5
1722218700000|2024-07-29 02:05:00|1082.2|1080.2|1081.5|1079.5|1082.4|1080.4|1081.5|1079.5|18
1722219000000|2024-07-29 02:10:00|1081.6|1079.6|1081.8|1079.8|1081.9|1079.9|1081|1079|87
1722219300000|2024-07-29 02:15:00|1081.6|1079.6|1081.9|1079.9|1081.9|1079.9|1081.1|1079.1|68
1722219600000|2024-07-29 02:20:00|1081.6|1079.6|1081.9|1079.9|1082|1080|1081.6|1079.6|17
1722219900000|2024-07-29 02:25:00|1081.7|1079.7|1082|1080|1082|1080|1081.7|1079.7|6
1722220200000|2024-07-29 02:30:00|1081.9|1079.9|1081.2|1079.2|1081.9|1079.9|1081.1|1079.1|19
1722220500000|2024-07-29 02:35:00|1081.4|1079.4|1081.6|1079.6|1081.9|1079.9|1081.3|1079.3|23
1722220800000|2024-07-29 02:40:00|1081.7|1079.7|1081.6|1079.6|1081.8|1079.8|1081.5|1079.5|14
1722221100000|2024-07-29 02:45:00|1081.3|1079.3|1080.1|1078.1|1081.3|1079.3|1080|1078|57
1722221400000|2024-07-29 02:50:00|1080.4|1078.4|1081.5|1079.5|1081.5|1079.5|1080.2|1078.2|5
1722221700000|2024-07-29 02:55:00|1081.7|1079.7|1081.1|1079.1|1081.7|1079.7|1081.1|1079.1|5
1722222000000|2024-07-29 03:00:00|1080.8|1078.8|1081|1079|1081.2|1079.2|1080.8|1078.8|23
1722222300000|2024-07-29 03:05:00|1081.6|1079.6|1081.3|1079.3|1081.6|1079.6|1081.3|1079.3|4
1722222600000|2024-07-29 03:10:00|1081.7|1079.7|1082.1|1080.1|1082.7|1080.7|1081.7|1079.7|9
1722222900000|2024-07-29 03:15:00|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1
1722223200000|2024-07-29 03:20:00|1082.2|1080.2|1082.9|1080.9|1082.9|1080.9|1082.2|1080.2|5
1722223500000|2024-07-29 03:25:00|1083.1|1081.1|1082.9|1080.9|1083.1|1081.1|1082.6|1080.6|16
1722223800000|2024-07-29 03:30:00|1082.8|1080.8|1083.3|1081.3|1083.3|1081.3|1082.8|1080.8|4
1722224100000|2024-07-29 03:35:00|1083.7|1081.7|1083.3|1081.3|1083.7|1081.7|1082.7|1080.7|126
1722224400000|2024-07-29 03:40:00|1083.6|1081.6|1082.9|1080.9|1083.6|1081.6|1082.8|1080.8|29
1722224700000|2024-07-29 03:45:00|1083|1081|1082.7|1080.7|1083.4|1081.4|1082.6|1080.6|152
1722225000000|2024-07-29 03:50:00|1082.8|1080.8|1082.8|1080.8|1082.8|1080.8|1082.5|1080.5|55
1722225300000|2024-07-29 03:55:00|1082.6|1080.6|1082.5|1080.5|1082.9|1080.9|1082.3|1080.3|86
1722225600000|2024-07-29 04:00:00|1082.4|1080.4|1082.6|1080.6|1082.6|1080.6|1082.3|1080.3|9
1722225900000|2024-07-29 04:05:00|1082.7|1080.7|1082.8|1080.8|1082.9|1080.9|1082.7|1080.7|13
1722226200000|2024-07-29 04:10:00|1083.1|1081.1|1082.9|1080.9|1083.1|1081.1|1082.9|1080.9|16
1722226500000|2024-07-29 04:15:00|1083|1081|1082.9|1080.9|1083|1081|1082.8|1080.8|16
1722226800000|2024-07-29 04:20:00|1083|1081|1082.5|1080.5|1083|1081|1082.4|1080.4|59
1722227100000|2024-07-29 04:25:00|1082.3|1080.3|1082.2|1080.2|1082.4|1080.4|1082|1080|24
1722227400000|2024-07-29 04:30:00|1082.1|1080.1|1082.1|1080.1|1082.1|1080.1|1082|1080|12
1722227700000|2024-07-29 04:35:00|1081.9|1079.9|1082.1|1080.1|1082.3|1080.3|1081.7|1079.7|62
1722228000000|2024-07-29 04:40:00|1082.2|1080.2|1082.3|1080.3|1082.4|1080.4|1082.1|1080.1|91
1722228300000|2024-07-29 04:45:00|1082.2|1080.2|1082.1|1080.1|1082.3|1080.3|1082.1|1080.1|28
1722228600000|2024-07-29 04:50:00|1082.2|1080.2|1081.8|1079.8|1082.2|1080.2|1081.8|1079.8|17
1722228900000|2024-07-29 04:55:00|1081.7|1079.7|1081.6|1079.6|1081.8|1079.8|1081.6|1079.6|41
1722229200000|2024-07-29 05:00:00|1081.9|1079.9|1082.1|1080.1|1082.1|1080.1|1081.7|1079.7|27
1722229500000|2024-07-29 05:05:00|1082.3|1080.3|1082.3|1080.3|1082.6|1080.6|1082.2|1080.2|11
1722229800000|2024-07-29 05:10:00|1082.2|1080.2|1082.4|1080.4|1082.4|1080.4|1082.2|1080.2|3
1722230100000|2024-07-29 05:15:00|1082.3|1080.3|1081.8|1079.8|1082.3|1080.3|1081.5|1079.5|70
1722230400000|2024-07-29 05:20:00|1082|1080|1081.9|1079.9|1082.1|1080.1|1081.8|1079.8|4
1722230700000|2024-07-29 05:25:00|1082.7|1080.7|1082.8|1080.8|1082.8|1080.8|1082.7|1080.7|2
1722231000000|2024-07-29 05:30:00|1083|1081|1082.8|1080.8|1083.1|1081.1|1082.5|1080.5|55
1722231300000|2024-07-29 05:35:00|1082.9|1080.9|1083.2|1081.2|1083.2|1081.2|1082.9|1080.9|22
1722231600000|2024-07-29 05:40:00|1083.1|1081.1|1083|1081|1083.1|1081.1|1082.4|1080.4|43
1722231900000|2024-07-29 05:45:00|1083.2|1081.2|1082|1080|1083.2|1081.2|1081.9|1079.9|185
1722232200000|2024-07-29 05:50:00|1081.9|1079.9|1081.5|1079.5|1081.9|1079.9|1081.5|1079.5|145
1722232500000|2024-07-29 05:55:00|1081.4|1079.4|1081.5|1079.5|1081.7|1079.7|1081.4|1079.4|12
1722232800000|2024-07-29 06:00:00|1081.7|1079.7|1082.1|1080.1|1082.1|1080.1|1081.5|1079.5|71
1722233100000|2024-07-29 06:05:00|1081.8|1079.8|1081.7|1079.7|1082.2|1080.2|1081.5|1079.5|107
1722233400000|2024-07-29 06:10:00|1081.8|1079.8|1082.4|1080.4|1082.4|1080.4|1081.8|1079.8|53
1722233700000|2024-07-29 06:15:00|1082.2|1080.2|1082.3|1080.3|1082.4|1080.4|1082|1080|213
1722234000000|2024-07-29 06:20:00|1082.4|1080.4|1081.8|1079.8|1082.4|1080.4|1081.7|1079.7|143
1722234300000|2024-07-29 06:25:00|1081.7|1079.7|1082.3|1080.3|1082.4|1080.4|1081.5|1079.5|143
1722234600000|2024-07-29 06:30:00|1082.4|1080.4|1082.1|1080.1|1082.8|1080.8|1082|1080|69
1722234900000|2024-07-29 06:35:00|1082.2|1080.2|1081.5|1079.5|1082.2|1080.2|1081.5|1079.5|46
1722235200000|2024-07-29 06:40:00|1081.4|1079.4|1081.3|1079.3|1081.5|1079.5|1080.9|1078.9|66
1722235500000|2024-07-29 06:45:00|1081.2|1079.2|1080.5|1078.5|1081.3|1079.3|1080.4|1078.4|141
1722235800000|2024-07-29 06:50:00|1080.6|1078.6|1081|1079|1081.3|1079.3|1080.5|1078.5|211
1722236100000|2024-07-29 06:55:00|1080.9|1078.9|1081.5|1079.5|1081.7|1079.7|1080.9|1078.9|273
1722236400000|2024-07-29 07:00:00|1081.6|1079.6|1081|1079|1081.9|1079.9|1080.9|1078.9|309
1722236700000|2024-07-29 07:05:00|1080.9|1078.9|1081.2|1079.2|1081.4|1079.4|1080.6|1078.6|273
1722237000000|2024-07-29 07:10:00|1081.3|1079.3|1080.5|1078.5|1081.3|1079.3|1080.5|1078.5|401
1722237300000|2024-07-29 07:15:00|1080.6|1078.6|1080.4|1078.4|1080.9|1078.9|1080|1078|308
1722237600000|2024-07-29 07:20:00|1080.3|1078.3|1080.9|1078.9|1080.9|1078.9|1080.1|1078.1|244
1722237900000|2024-07-29 07:25:00|1080.8|1078.8|1080.6|1078.6|1081.1|1079.1|1080.6|1078.6|210
1722238200000|2024-07-29 07:30:00|1080.7|1078.7|1080.6|1078.6|1081.1|1079.1|1080.4|1078.4|227
1722238500000|2024-07-29 07:35:00|1080.5|1078.5|1080.1|1078.1|1080.6|1078.6|1079.7|1077.7|383
1722238800000|2024-07-29 07:40:00|1080.2|1078.2|1079.2|1077.2|1080.2|1078.2|1079.2|1077.2|194
1722239100000|2024-07-29 07:45:00|1079.4|1077.4|1079.4|1077.4|1079.5|1077.5|1079.1|1077.1|281
1722239400000|2024-07-29 07:50:00|1079.3|1077.3|1079.1|1077.1|1079.4|1077.4|1078.8|1076.8|344
1722239700000|2024-07-29 07:55:00|1079.2|1077.2|1078.9|1076.9|1079.2|1077.2|1078.6|1076.6|280
1722240000000|2024-07-29 08:00:00|1078.8|1076.8|1078.6|1076.6|1078.8|1076.8|1078.3|1076.3|389
1722240300000|2024-07-29 08:05:00|1078.7|1076.7|1079|1077|1079.1|1077.1|1078.5|1076.5|323
1722240600000|2024-07-29 08:10:00|1078.9|1076.9|1079.1|1077.1|1079.1|1077.1|1078.6|1076.6|248
1722240900000|2024-07-29 08:15:00|1079|1077|1079.4|1077.4|1079.6|1077.6|1079|1077|319
1722241200000|2024-07-29 08:20:00|1079.3|1077.3|1078.8|1076.8|1079.3|1077.3|1078.6|1076.6|266
1722241500000|2024-07-29 08:25:00|1078.7|1076.7|1078.5|1076.5|1078.8|1076.8|1078.5|1076.5|241
1722241800000|2024-07-29 08:30:00|1078.4|1076.4|1078.2|1076.2|1078.5|1076.5|1078.1|1076.1|185
1722242100000|2024-07-29 08:35:00|1078.1|1076.1|1077.7|1075.7|1078.2|1076.2|1077.7|1075.7|128
1722242400000|2024-07-29 08:40:00|1077.8|1075.8|1077.5|1075.5|1077.8|1075.8|1077.5|1075.5|162
1722242700000|2024-07-29 08:45:00|1077.4|1075.4|1077.6|1075.6|1077.8|1075.8|1077.3|1075.3|218
1722243000000|2024-07-29 08:50:00|1077.4|1075.4|1077.1|1075.1|1077.4|1075.4|1077|1075|343
1722243300000|2024-07-29 08:55:00|1077.2|1075.2|1077.5|1075.5|1077.6|1075.6|1077.1|1075.1|220
1722243600000|2024-07-29 09:00:00|1077.4|1075.4|1077.7|1075.7|1077.7|1075.7|1077.3|1075.3|233
1722243900000|2024-07-29 09:05:00|1077.8|1075.8|1077.4|1075.4|1077.8|1075.8|1077.3|1075.3|84
1722244200000|2024-07-29 09:10:00|1077.5|1075.5|1077.5|1075.5|1077.6|1075.6|1077.3|1075.3|113
1722244500000|2024-07-29 09:15:00|1077.4|1075.4|1077.9|1075.9|1078|1076|1077.2|1075.2|207
1722244800000|2024-07-29 09:20:00|1077.7|1075.7|1078.3|1076.3|1078.3|1076.3|1077.5|1075.5|87
1722245100000|2024-07-29 09:25:00|1078.4|1076.4|1078.2|1076.2|1078.4|1076.4|1077.7|1075.7|83
1722245400000|2024-07-29 09:30:00|1078.1|1076.1|1077.8|1075.8|1078.2|1076.2|1077.7|1075.7|133
1722245700000|2024-07-29 09:35:00|1077.7|1075.7|1078.4|1076.4|1078.4|1076.4|1077.7|1075.7|64
1722246000000|2024-07-29 09:40:00|1078.3|1076.3|1078.8|1076.8|1078.8|1076.8|1078.3|1076.3|118
1722246300000|2024-07-29 09:45:00|1078.7|1076.7|1079|1077|1079|1077|1078.7|1076.7|32
1722246600000|2024-07-29 09:50:00|1079.1|1077.1|1079.4|1077.4|1079.5|1077.5|1079.1|1077.1|70
1722246900000|2024-07-29 09:55:00|1079.3|1077.3|1079.3|1077.3|1079.4|1077.4|1079.2|1077.2|152
1722247200000|2024-07-29 10:00:00|1079.4|1077.4|1079.2|1077.2|1079.4|1077.4|1079.1|1077.1|65
1722247500000|2024-07-29 10:05:00|1079.3|1077.3|1079.5|1077.5|1079.6|1077.6|1079.3|1077.3|109
1722247800000|2024-07-29 10:10:00|1079.6|1077.6|1079.5|1077.5|1079.7|1077.7|1079.3|1077.3|88
1722248100000|2024-07-29 10:15:00|1079.6|1077.6|1079.7|1077.7|1079.7|1077.7|1079.4|1077.4|83
1722248400000|2024-07-29 10:20:00|1079.6|1077.6|1079.8|1077.8|1079.9|1077.9|1079.6|1077.6|63
1722248700000|2024-07-29 10:25:00|1079.9|1077.9|1079.6|1077.6|1079.9|1077.9|1079.6|1077.6|100
1722249000000|2024-07-29 10:30:00|1079.5|1077.5|1079.4|1077.4|1079.5|1077.5|1079.3|1077.3|70
1722249300000|2024-07-29 10:35:00|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|1079.1|1077.1|81
1722249600000|2024-07-29 10:40:00|1079.4|1077.4|1079.4|1077.4|1079.5|1077.5|1079.4|1077.4|56
1722249900000|2024-07-29 10:45:00|1079.3|1077.3|1079.4|1077.4|1079.4|1077.4|1079.1|1077.1|120
1722250200000|2024-07-29 10:50:00|1079.3|1077.3|1079|1077|1079.3|1077.3|1079|1077|162
1722250500000|2024-07-29 10:55:00|1078.9|1076.9|1078.9|1076.9|1079.3|1077.3|1078.9|1076.9|136
1722250800000|2024-07-29 11:00:00|1078.8|1076.8|1078.6|1076.6|1078.9|1076.9|1078.5|1076.5|387
1722251100000|2024-07-29 11:05:00|1078.7|1076.7|1078.5|1076.5|1078.7|1076.7|1078.4|1076.4|173
1722251400000|2024-07-29 11:10:00|1078.4|1076.4|1078.3|1076.3|1078.6|1076.6|1078.3|1076.3|120
1722251700000|2024-07-29 11:15:00|1078.2|1076.2|1078.5|1076.5|1078.5|1076.5|1078.2|1076.2|122
1722252000000|2024-07-29 11:20:00|1078.4|1076.4|1078.6|1076.6|1078.8|1076.8|1078.3|1076.3|71
1722252300000|2024-07-29 11:25:00|1078.5|1076.5|1078.9|1076.9|1078.9|1076.9|1078.5|1076.5|85
1722252600000|2024-07-29 11:30:00|1078.8|1076.8|1078.8|1076.8|1079.1|1077.1|1078.7|1076.7|147
1722252900000|2024-07-29 11:35:00|1078.7|1076.7|1078.7|1076.7|1078.8|1076.8|1078.6|1076.6|109
1722253200000|2024-07-29 11:40:00|1078.8|1076.8|1078.5|1076.5|1078.8|1076.8|1078.3|1076.3|102
1722253500000|2024-07-29 11:45:00|1078.4|1076.4|1078.4|1076.4|1078.6|1076.6|1078.3|1076.3|76
1722253800000|2024-07-29 11:50:00|1078.3|1076.3|1078.4|1076.4|1078.5|1076.5|1078.3|1076.3|163
1722254100000|2024-07-29 11:55:00|1078.3|1076.3|1078.4|1076.4|1078.5|1076.5|1077.9|1075.9|348
1722254400000|2024-07-29 12:00:00|1078.3|1076.3|1078|1076|1078.5|1076.5|1077.9|1075.9|220
1722254700000|2024-07-29 12:05:00|1077.9|1075.9|1078.3|1076.3|1078.4|1076.4|1077.9|1075.9|184
1722255000000|2024-07-29 12:10:00|1078.2|1076.2|1078.4|1076.4|1078.7|1076.7|1078.2|1076.2|111
1722255300000|2024-07-29 12:15:00|1078.3|1076.3|1078.7|1076.7|1078.9|1076.9|1078.2|1076.2|77
1722255600000|2024-07-29 12:20:00|1078.8|1076.8|1078.7|1076.7|1078.8|1076.8|1078.4|1076.4|62
1722255900000|2024-07-29 12:25:00|1078.8|1076.8|1079|1077|1079.1|1077.1|1078.8|1076.8|71
1722256200000|2024-07-29 12:30:00|1079.1|1077.1|1079.6|1077.6|1079.9|1077.9|1079.1|1077.1|290
1722256500000|2024-07-29 12:35:00|1079.7|1077.7|1079.8|1077.8|1080|1078|1079.6|1077.6|231
1722256800000|2024-07-29 12:40:00|1079.9|1077.9|1079.2|1077.2|1080|1078|1079.1|1077.1|379
1722257100000|2024-07-29 12:45:00|1079.1|1077.1|1078.8|1076.8|1079.2|1077.2|1078.7|1076.7|318
1722257400000|2024-07-29 12:50:00|1078.9|1076.9|1078.1|1076.1|1078.9|1076.9|1078|1076|431
1722257700000|2024-07-29 12:55:00|1078|1076|1077.5|1075.5|1078.2|1076.2|1077.5|1075.5|476
1722258000000|2024-07-29 13:00:00|1077.6|1075.6|1077.1|1075.1|1077.7|1075.7|1077.1|1075.1|255
1722258300000|2024-07-29 13:05:00|1077|1075|1076.5|1074.5|1077.1|1075.1|1076.5|1074.5|683
1722258600000|2024-07-29 13:10:00|1076.6|1074.6|1076.7|1074.7|1076.8|1074.8|1076.4|1074.4|257
1722258900000|2024-07-29 13:15:00|1076.8|1074.8|1076.5|1074.5|1076.9|1074.9|1076.4|1074.4|86
1722259200000|2024-07-29 13:20:00|1076.4|1074.4|1076|1074|1076.5|1074.5|1076|1074|151
1722259500000|2024-07-29 13:25:00|1076.1|1074.1|1075.9|1073.9|1076.3|1074.3|1075.7|1073.7|378
1722259800000|2024-07-29 13:30:00|1075.2|1074.7|1073.8|1073.3|1075.5|1075|1073.7|1073.2|5609
1722260100000|2024-07-29 13:35:00|1073.7|1073.2|1074|1073.5|1074.5|1074|1073.1|1072.6|2368
1722260400000|2024-07-29 13:40:00|1073.9|1073.4|1074|1073.5|1074.6|1074.1|1073.5|1073|1634
1722260700000|2024-07-29 13:45:00|1074.1|1073.6|1074.2|1073.7|1075.1|1074.6|1073.8|1073.3|1060
1722261000000|2024-07-29 13:50:00|1074.3|1073.8|1073.8|1073.3|1074.3|1073.8|1073.4|1072.9|1235
1722261300000|2024-07-29 13:55:00|1073.7|1073.2|1074.6|1074.1|1074.7|1074.2|1073.7|1073.2|1094
1722261600000|2024-07-29 14:00:00|1074.5|1074|1074.8|1074.3|1075.1|1074.6|1074.2|1073.7|924
1722261900000|2024-07-29 14:05:00|1074.7|1074.2|1074.3|1073.8|1074.8|1074.3|1074.2|1073.7|701
1722262200000|2024-07-29 14:10:00|1074.2|1073.7|1073|1072.5|1074.2|1073.7|1072.8|1072.3|543
1722262500000|2024-07-29 14:15:00|1073.1|1072.6|1073|1072.5|1073.7|1073.2|1072.8|1072.3|416
1722262800000|2024-07-29 14:20:00|1072.9|1072.4|1073.3|1072.8|1073.7|1073.2|1072.8|1072.3|560
1722263100000|2024-07-29 14:25:00|1073.2|1072.7|1072.1|1071.6|1073.2|1072.7|1071.8|1071.3|1335
1722263400000|2024-07-29 14:30:00|1072|1071.5|1070.7|1070.2|1072.1|1071.6|1070.4|1069.9|918
1722263700000|2024-07-29 14:35:00|1070.6|1070.1|1071.6|1071.1|1071.9|1071.4|1070.5|1070|688
1722264000000|2024-07-29 14:40:00|1071.7|1071.2|1072|1071.5|1072.2|1071.7|1071.7|1071.2|606
1722264300000|2024-07-29 14:45:00|1072.1|1071.6|1071.3|1070.8|1072.6|1072.1|1071.3|1070.8|544
1722264600000|2024-07-29 14:50:00|1071.1|1070.6|1071.4|1070.9|1071.8|1071.3|1071.1|1070.6|294
1722264900000|2024-07-29 14:55:00|1071.5|1071|1071.1|1070.6|1071.9|1071.4|1071.1|1070.6|703
1722265200000|2024-07-29 15:00:00|1071.2|1070.7|1071.2|1070.7|1071.5|1071|1070.7|1070.2|455
1722265500000|2024-07-29 15:05:00|1071.3|1070.8|1070.5|1070|1071.3|1070.8|1070.5|1070|256
1722265800000|2024-07-29 15:10:00|1070.6|1070.1|1070.2|1069.7|1070.8|1070.3|1069.6|1069.1|421
1722266100000|2024-07-29 15:15:00|1070.3|1069.8|1069.7|1069.2|1070.3|1069.8|1069.5|1069|434
1722266400000|2024-07-29 15:20:00|1069.6|1069.1|1070.2|1069.7|1070.2|1069.7|1069.5|1069|397
1722266700000|2024-07-29 15:25:00|1070.3|1069.8|1070.4|1069.9|1070.9|1070.4|1070.3|1069.8|457
1722267000000|2024-07-29 15:30:00|1070.6|1070.1|1069.3|1068.8|1070.6|1070.1|1069.1|1068.6|337
1722267300000|2024-07-29 15:35:00|1069.4|1068.9|1070|1069.5|1070.1|1069.6|1069.2|1068.7|250
1722267600000|2024-07-29 15:40:00|1069.9|1069.4|1070.1|1069.6|1070.5|1070|1069.9|1069.4|265
1722267900000|2024-07-29 15:45:00|1070|1069.5|1071.3|1070.8|1071.4|1070.9|1070|1069.5|497
1722268200000|2024-07-29 15:50:00|1071.2|1070.7|1071.3|1070.8|1072|1071.5|1071.1|1070.6|776
1722268500000|2024-07-29 15:55:00|1071.4|1070.9|1072|1071.5|1072.1|1071.6|1071.3|1070.8|329
1722268800000|2024-07-29 16:00:00|1072.1|1071.6|1072.3|1071.8|1072.6|1072.1|1072|1071.5|342
1722269100000|2024-07-29 16:05:00|1072.4|1071.9|1072.4|1071.9|1072.9|1072.4|1072.3|1071.8|255
1722269400000|2024-07-29 16:10:00|1072.3|1071.8|1072.4|1071.9|1072.6|1072.1|1072.2|1071.7|162
1722269700000|2024-07-29 16:15:00|1072.3|1071.8|1072.8|1072.3|1072.9|1072.4|1072.3|1071.8|287
1722270000000|2024-07-29 16:20:00|1072.7|1072.2|1072.7|1072.2|1072.9|1072.4|1072.5|1072|231
1722270300000|2024-07-29 16:25:00|1072.6|1072.1|1072.2|1071.7|1072.6|1072.1|1072.1|1071.6|272
1722270600000|2024-07-29 16:30:00|1072.1|1071.6|1072.5|1072|1072.8|1072.3|1072.1|1071.6|371
1722270900000|2024-07-29 16:35:00|1072.6|1072.1|1072.4|1071.9|1073.1|1072.6|1072.4|1071.9|169
1722271200000|2024-07-29 16:40:00|1072.5|1072|1073|1072.5|1073.3|1072.8|1072.5|1072|118
1722271500000|2024-07-29 16:45:00|1072.9|1072.4|1073.3|1072.8|1073.5|1073|1072.9|1072.4|416
1722271800000|2024-07-29 16:50:00|1073.2|1072.7|1073.2|1072.7|1073.2|1072.7|1072.6|1072.1|255
1722272100000|2024-07-29 16:55:00|1073.1|1072.6|1072.6|1072.1|1073.4|1072.9|1072.4|1071.9|237
1722272400000|2024-07-29 17:00:00|1072.5|1072|1072.4|1071.9|1072.8|1072.3|1072.1|1071.6|503
1722272700000|2024-07-29 17:05:00|1072.5|1072|1072.5|1072|1072.6|1072.1|1072|1071.5|468
1722273000000|2024-07-29 17:10:00|1072.6|1072.1|1073|1072.5|1073.6|1073.1|1072.6|1072.1|223
1722273300000|2024-07-29 17:15:00|1073.1|1072.6|1072.9|1072.4|1073.2|1072.7|1072.3|1071.8|249
1722273600000|2024-07-29 17:20:00|1072.8|1072.3|1072.7|1072.2|1072.9|1072.4|1072.5|1072|306
1722273900000|2024-07-29 17:25:00|1072.6|1072.1|1071.9|1071.4|1072.7|1072.2|1071.9|1071.4|416
1722274200000|2024-07-29 17:30:00|1071.8|1071.3|1072.2|1071.7|1072.4|1071.9|1071.7|1071.2|780
1722274500000|2024-07-29 17:35:00|1072.3|1071.8|1072.9|1072.4|1072.9|1072.4|1072.3|1071.8|410
1722274800000|2024-07-29 17:40:00|1073|1072.5|1073.1|1072.6|1073.4|1072.9|1072.9|1072.4|230
1722275100000|2024-07-29 17:45:00|1073.2|1072.7|1072.8|1072.3|1073.3|1072.8|1072.7|1072.2|176
1722275400000|2024-07-29 17:50:00|1072.7|1072.2|1072.8|1072.3|1073.2|1072.7|1072.5|1072|254
1722275700000|2024-07-29 17:55:00|1072.9|1072.4|1072.7|1072.2|1073.1|1072.6|1072.6|1072.1|350
1722276000000|2024-07-29 18:00:00|1072.8|1072.3|1072.7|1072.2|1072.9|1072.4|1072.3|1071.8|328
1722276300000|2024-07-29 18:05:00|1072.8|1072.3|1073|1072.5|1073.2|1072.7|1072.7|1072.2|287
1722276600000|2024-07-29 18:10:00|1072.9|1072.4|1072.9|1072.4|1073.2|1072.7|1072.7|1072.2|115
1722276900000|2024-07-29 18:15:00|1072.8|1072.3|1072.9|1072.4|1073|1072.5|1072.2|1071.7|173
1722277200000|2024-07-29 18:20:00|1073|1072.5|1072.8|1072.3|1073.2|1072.7|1072.8|1072.3|55
1722277500000|2024-07-29 18:25:00|1072.7|1072.2|1072.7|1072.2|1073|1072.5|1072.7|1072.2|112
1722277800000|2024-07-29 18:30:00|1072.6|1072.1|1072.7|1072.2|1072.8|1072.3|1072.3|1071.8|178
1722278100000|2024-07-29 18:35:00|1072.6|1072.1|1072.3|1071.8|1072.6|1072.1|1072.3|1071.8|89
1722278400000|2024-07-29 18:40:00|1072.4|1071.9|1072.7|1072.2|1073.1|1072.6|1072.3|1071.8|179
1722278700000|2024-07-29 18:45:00|1072.8|1072.3|1072.6|1072.1|1072.9|1072.4|1072.3|1071.8|160
1722279000000|2024-07-29 18:50:00|1072.5|1072|1072.4|1071.9|1072.6|1072.1|1072.1|1071.6|252
1722279300000|2024-07-29 18:55:00|1072.5|1072|1073|1072.5|1073.2|1072.7|1072.4|1071.9|415
1722279600000|2024-07-29 19:00:00|1072.8|1072.3|1073.3|1072.8|1073.6|1073.1|1072.8|1072.3|457
1722279900000|2024-07-29 19:05:00|1073.5|1073|1072.9|1072.4|1073.6|1073.1|1072.9|1072.4|138
1722280200000|2024-07-29 19:10:00|1073|1072.5|1073.2|1072.7|1073.3|1072.8|1073|1072.5|275
1722280500000|2024-07-29 19:15:00|1073.1|1072.6|1073.3|1072.8|1073.3|1072.8|1072.6|1072.1|463
1722280800000|2024-07-29 19:20:00|1073.2|1072.7|1073.6|1073.1|1073.8|1073.3|1073.1|1072.6|116
1722281100000|2024-07-29 19:25:00|1073.7|1073.2|1073.6|1073.1|1073.9|1073.4|1073.4|1072.9|326
1722281400000|2024-07-29 19:30:00|1073.7|1073.2|1073.7|1073.2|1073.9|1073.4|1073.5|1073|183
1722281700000|2024-07-29 19:35:00|1073.8|1073.3|1074.2|1073.7|1074.2|1073.7|1073.7|1073.2|257
1722282000000|2024-07-29 19:40:00|1074.1|1073.6|1074.2|1073.7|1074.3|1073.8|1074|1073.5|250
1722282300000|2024-07-29 19:45:00|1074.1|1073.6|1073.9|1073.4|1074.5|1074|1073.9|1073.4|451
1722282600000|2024-07-29 19:50:00|1074|1073.5|1073.3|1072.8|1074.2|1073.7|1073.3|1072.8|884
1722282900000|2024-07-29 19:55:00|1073.4|1072.9|1073.1|1072.6|1073.4|1072.9|1072.8|1072.3|6151
1722283200000|2024-07-29 20:00:00|1073.8|1071.8|1073.6|1071.6|1074.1|1072.1|1073.6|1071.6|823
1722283500000|2024-07-29 20:05:00|1073.7|1071.7|1073.7|1071.7|1073.7|1071.7|1073.7|1071.7|50
1722283800000|2024-07-29 20:10:00|1073.6|1071.6|1073.5|1071.5|1073.7|1071.7|1073.5|1071.5|130
1722284100000|2024-07-29 20:15:00|1073.6|1071.6|1073.5|1071.5|1073.6|1071.6|1073.5|1071.5|88
1722284400000|2024-07-29 20:20:00|1073.6|1071.6|1073.5|1071.5|1073.6|1071.6|1073.5|1071.5|44
1722284700000|2024-07-29 20:25:00|1073.6|1071.6|1073.7|1071.7|1073.7|1071.7|1073.5|1071.5|39
1722285000000|2024-07-29 20:30:00|1073.8|1071.8|1073.7|1071.7|1073.8|1071.8|1073.7|1071.7|3
1722285300000|2024-07-29 20:35:00|1073.9|1071.9|1074|1072|1074|1072|1073.9|1071.9|8
1722285600000|2024-07-29 20:40:00|1074.1|1072.1|1074.1|1072.1|1074.1|1072.1|1074.1|1072.1|1
1722285900000|2024-07-29 20:45:00|||||||||3
1722286200000|2024-07-29 20:50:00|1074|1072|1074|1072|1074|1072|1074|1072|4
1722286500000|2024-07-29 20:55:00|1073.9|1071.9|1073.9|1071.9|1073.9|1071.9|1073.9|1071.9|10
1722287700000|2024-07-29 21:15:00|1074|1072|1074|1072|1074|1072|1074|1072|0
1722290400000|2024-07-29 22:00:00|1073.9|1071.9|1074.6|1072.6|1074.8|1072.8|1073.9|1071.9|0
1722290700000|2024-07-29 22:05:00|1074.5|1072.5|1074.5|1072.5|1074.6|1072.6|1074.4|1072.4|0
1722291000000|2024-07-29 22:10:00|1074.6|1072.6|1074.3|1072.3|1074.6|1072.6|1074.2|1072.2|0
1722291300000|2024-07-29 22:15:00|1074.4|1072.4|1074.4|1072.4|1074.5|1072.5|1074.2|1072.2|0
1722291600000|2024-07-29 22:20:00|1074.3|1072.3|1074.3|1072.3|1074.4|1072.4|1074.2|1072.2|0
1722291900000|2024-07-29 22:25:00|1074.4|1072.4|1074.4|1072.4|1074.4|1072.4|1074.4|1072.4|0
1722292200000|2024-07-29 22:30:00|1074.2|1072.2|1073.9|1071.9|1074.2|1072.2|1073.9|1071.9|0
1722292500000|2024-07-29 22:35:00|1073.8|1071.8|1073.9|1071.9|1074|1072|1073.8|1071.8|0
1722292800000|2024-07-29 22:40:00|1074|1072|1073.6|1071.6|1074|1072|1073.5|1071.5|0
1722293100000|2024-07-29 22:45:00|1073.7|1071.7|1073.9|1071.9|1074|1072|1073.7|1071.7|0
1722293400000|2024-07-29 22:50:00|1073.8|1071.8|1073.9|1071.9|1073.9|1071.9|1073.8|1071.8|0
1722293700000|2024-07-29 22:55:00|1073.8|1071.8|1074|1072|1074|1072|1073.8|1071.8|0
1722294000000|2024-07-29 23:00:00|1073.9|1071.9|1073.8|1071.8|1073.9|1071.9|1073.7|1071.7|0
1722294300000|2024-07-29 23:05:00|1073.7|1071.7|1072|1070|1073.7|1071.7|1072|1070|0
1722294600000|2024-07-29 23:10:00|1072.1|1070.1|1072.1|1070.1|1072.2|1070.2|1071.7|1069.7|0
1722294900000|2024-07-29 23:15:00|1072|1070|1072|1070|1072.1|1070.1|1071.8|1069.8|0
1722295200000|2024-07-29 23:20:00|1072.1|1070.1|1072|1070|1072.1|1070.1|1072|1070|0
1722295500000|2024-07-29 23:25:00|1071.9|1069.9|1071.9|1069.9|1072|1070|1071.7|1069.7|0
1722295800000|2024-07-29 23:30:00|1072|1070|1072.1|1070.1|1072.2|1070.2|1071.8|1069.8|0
1722296100000|2024-07-29 23:35:00|1072.2|1070.2|1072|1070|1072.2|1070.2|1071.9|1069.9|0
1722296400000|2024-07-29 23:40:00|1071.9|1069.9|1070.9|1068.9|1072|1070|1070.9|1068.9|0
1722296700000|2024-07-29 23:45:00|1071|1069|1071.1|1069.1|1071.4|1069.4|1070.9|1068.9|0
1722297000000|2024-07-29 23:50:00|1071|1069|1070.4|1068.4|1071.1|1069.1|1070.3|1068.3|0
1722297300000|2024-07-29 23:55:00|1070.5|1068.5|1070.9|1068.9|1071|1069|1070.5|1068.5|0
1722297600000|2024-07-30 00:00:00|1071.2|1069.2|1072.6|1070.6|1072.8|1070.8|1070.4|1068.4|196
1722297900000|2024-07-30 00:05:00|1072.4|1070.4|1072.2|1070.2|1073|1071|1072.2|1070.2|83
1722298200000|2024-07-30 00:10:00|1072.3|1070.3|1072.3|1070.3|1072.5|1070.5|1072.2|1070.2|51
1722298500000|2024-07-30 00:15:00|1072.2|1070.2|1072|1070|1072.3|1070.3|1072|1070|30
1722298800000|2024-07-30 00:20:00|1071.8|1069.8|1072.6|1070.6|1072.6|1070.6|1071.8|1069.8|55
1722299100000|2024-07-30 00:25:00|1072.4|1070.4|1072.6|1070.6|1072.6|1070.6|1072|1070|42
1722299400000|2024-07-30 00:30:00|1072.8|1070.8|1072.1|1070.1|1072.9|1070.9|1072.1|1070.1|21
1722299700000|2024-07-30 00:35:00|1072|1070|1072.1|1070.1|1072.4|1070.4|1072|1070|22
1722300000000|2024-07-30 00:40:00|1072.2|1070.2|1072.7|1070.7|1072.8|1070.8|1072.1|1070.1|36
1722300300000|2024-07-30 00:45:00|1072.6|1070.6|1073|1071|1073.1|1071.1|1072.2|1070.2|59
1722300600000|2024-07-30 00:50:00|1073.1|1071.1|1073.2|1071.2|1073.2|1071.2|1072.9|1070.9|50
1722300900000|2024-07-30 00:55:00|1073.3|1071.3|1073.3|1071.3|1073.6|1071.6|1073.3|1071.3|35
1722301200000|2024-07-30 01:00:00|1073.5|1071.5|1072.6|1070.6|1074|1072|1072.6|1070.6|57
1722301500000|2024-07-30 01:05:00|1072.5|1070.5|1072.4|1070.4|1073|1071|1071.7|1069.7|53
1722301800000|2024-07-30 01:10:00|1072.6|1070.6|1073.7|1071.7|1074.2|1072.2|1072.6|1070.6|116
1722302100000|2024-07-30 01:15:00|1073.8|1071.8|1073.5|1071.5|1073.8|1071.8|1073.1|1071.1|187
1722302400000|2024-07-30 01:20:00|1073.7|1071.7|1073|1071|1073.8|1071.8|1073|1071|41
1722302700000|2024-07-30 01:25:00|1072.8|1070.8|1072.4|1070.4|1073.1|1071.1|1072.2|1070.2|33
1722303000000|2024-07-30 01:30:00|1072.6|1070.6|1071.7|1069.7|1072.6|1070.6|1070.7|1068.7|83
1722303300000|2024-07-30 01:35:00|1071.4|1069.4|1070.2|1068.2|1071.5|1069.5|1069.8|1067.8|85
1722303600000|2024-07-30 01:40:00|1070.6|1068.6|1069.5|1067.5|1070.6|1068.6|1069.3|1067.3|69
1722303900000|2024-07-30 01:45:00|1069.7|1067.7|1068.6|1066.6|1069.7|1067.7|1068.3|1066.3|119
1722304200000|2024-07-30 01:50:00|1068.5|1066.5|1067.9|1065.9|1068.5|1066.5|1067.8|1065.8|38
1722304500000|2024-07-30 01:55:00|1068.3|1066.3|1068.2|1066.2|1068.5|1066.5|1067.8|1065.8|19
1722304800000|2024-07-30 02:00:00|1068.3|1066.3|1067.9|1065.9|1068.3|1066.3|1067.5|1065.5|35
1722305100000|2024-07-30 02:05:00|1067.8|1065.8|1068.1|1066.1|1068.5|1066.5|1067.8|1065.8|27
1722305400000|2024-07-30 02:10:00|1068|1066|1068.7|1066.7|1068.7|1066.7|1068|1066|10
1722305700000|2024-07-30 02:15:00|1069.1|1067.1|1068.3|1066.3|1069.1|1067.1|1068.1|1066.1|23
1722306000000|2024-07-30 02:20:00|1068.4|1066.4|1068|1066|1068.5|1066.5|1067.8|1065.8|19
1722306300000|2024-07-30 02:25:00|1067.7|1065.7|1067.8|1065.8|1067.8|1065.8|1067.7|1065.7|11
1722306600000|2024-07-30 02:30:00|1067.4|1065.4|1067.2|1065.2|1067.4|1065.4|1067.1|1065.1|34
1722306900000|2024-07-30 02:35:00|1067.3|1065.3|1067.5|1065.5|1067.8|1065.8|1066.9|1064.9|17
1722307200000|2024-07-30 02:40:00|1067.8|1065.8|1067.9|1065.9|1068.2|1066.2|1067.7|1065.7|14
1722307500000|2024-07-30 02:45:00|1068.1|1066.1|1068.1|1066.1|1068.1|1066.1|1068.1|1066.1|2
1722307800000|2024-07-30 02:50:00|1068.6|1066.6|1068.5|1066.5|1068.7|1066.7|1068.5|1066.5|6
1722308100000|2024-07-30 02:55:00|1068.2|1066.2|1068.3|1066.3|1068.4|1066.4|1068.2|1066.2|9
1722308400000|2024-07-30 03:00:00|1068.2|1066.2|1068.2|1066.2|1068.2|1066.2|1067.7|1065.7|15
1722308700000|2024-07-30 03:05:00|1068.6|1066.6|1068.9|1066.9|1068.9|1066.9|1068.6|1066.6|10
1722309000000|2024-07-30 03:10:00|1069.3|1067.3|1069.9|1067.9|1069.9|1067.9|1069.3|1067.3|24
1722309300000|2024-07-30 03:15:00|1070.1|1068.1|1069.9|1067.9|1070.7|1068.7|1069.9|1067.9|48
1722309600000|2024-07-30 03:20:00|1070.1|1068.1|1069.4|1067.4|1070.2|1068.2|1069.4|1067.4|4
1722309900000|2024-07-30 03:25:00|1069.7|1067.7|1069.9|1067.9|1069.9|1067.9|1069.7|1067.7|6
1722310200000|2024-07-30 03:30:00|1069.6|1067.6|1069.4|1067.4|1069.6|1067.6|1069.2|1067.2|20
1722310500000|2024-07-30 03:35:00|1069.3|1067.3|1069.6|1067.6|1069.6|1067.6|1069.2|1067.2|9
1722310800000|2024-07-30 03:40:00|1069.8|1067.8|1070.8|1068.8|1070.8|1068.8|1069.8|1067.8|42
1722311100000|2024-07-30 03:45:00|1070.9|1068.9|1071.1|1069.1|1071.3|1069.3|1070.9|1068.9|27
1722311400000|2024-07-30 03:50:00|1071.2|1069.2|1070.9|1068.9|1071.2|1069.2|1070.7|1068.7|11
1722311700000|2024-07-30 03:55:00|1071.4|1069.4|1071.5|1069.5|1071.7|1069.7|1071.3|1069.3|128
1722312000000|2024-07-30 04:00:00|1071.6|1069.6|1073.1|1071.1|1073.1|1071.1|1071.6|1069.6|128
1722312300000|2024-07-30 04:05:00|1073|1071|1072.6|1070.6|1073|1071|1072.6|1070.6|12
1722312600000|2024-07-30 04:10:00|1072.7|1070.7|1072.7|1070.7|1072.8|1070.8|1072.4|1070.4|10
1722312900000|2024-07-30 04:15:00|1073.1|1071.1|1073.1|1071.1|1073.1|1071.1|1073.1|1071.1|1
1722313200000|2024-07-30 04:20:00|1073.2|1071.2|1073.6|1071.6|1073.7|1071.7|1073.2|1071.2|17
1722313500000|2024-07-30 04:25:00|1073.4|1071.4|1073.4|1071.4|1073.4|1071.4|1073.3|1071.3|9
1722313800000|2024-07-30 04:30:00|1073.9|1071.9|1073.5|1071.5|1074.1|1072.1|1073.5|1071.5|24
1722314100000|2024-07-30 04:35:00|1073.7|1071.7|1073.2|1071.2|1073.7|1071.7|1073.1|1071.1|16
1722314400000|2024-07-30 04:40:00|1073.4|1071.4|1073.5|1071.5|1073.6|1071.6|1073.2|1071.2|22
1722314700000|2024-07-30 04:45:00|1073.6|1071.6|1073.7|1071.7|1073.9|1071.9|1073.6|1071.6|10
1722315000000|2024-07-30 04:50:00|1073.8|1071.8|1074.2|1072.2|1074.3|1072.3|1073.7|1071.7|17
1722315300000|2024-07-30 04:55:00|1074.5|1072.5|1074.5|1072.5|1074.7|1072.7|1074.5|1072.5|17
1722315600000|2024-07-30 05:00:00|1074.6|1072.6|1075|1073|1075.1|1073.1|1074.6|1072.6|67
1722315900000|2024-07-30 05:05:00|1075.1|1073.1|1075|1073|1075.1|1073.1|1074.8|1072.8|10
1722316200000|2024-07-30 05:10:00|1074.6|1072.6|1074|1072|1074.6|1072.6|1073.8|1071.8|21
1722316500000|2024-07-30 05:15:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1073.9|1071.9|11
1722316800000|2024-07-30 05:20:00|1074.4|1072.4|1074.8|1072.8|1074.8|1072.8|1074.3|1072.3|13
1722317100000|2024-07-30 05:25:00|1074.7|1072.7|1074.5|1072.5|1074.7|1072.7|1074.5|1072.5|4
1722317400000|2024-07-30 05:30:00|1074.4|1072.4|1074|1072|1074.4|1072.4|1073.9|1071.9|17
1722317700000|2024-07-30 05:35:00|1073.9|1071.9|1074.3|1072.3|1074.4|1072.4|1073.8|1071.8|10
1722318000000|2024-07-30 05:40:00|1074.6|1072.6|1074.9|1072.9|1075.4|1073.4|1074.6|1072.6|44
1722318300000|2024-07-30 05:45:00|1074.5|1072.5|1074.2|1072.2|1074.5|1072.5|1074|1072|58
1722318600000|2024-07-30 05:50:00|1074.3|1072.3|1074.4|1072.4|1074.5|1072.5|1074.1|1072.1|36
1722318900000|2024-07-30 05:55:00|1074.6|1072.6|1074.7|1072.7|1074.7|1072.7|1074.6|1072.6|33
1722319200000|2024-07-30 06:00:00|1074.4|1072.4|1074.4|1072.4|1074.8|1072.8|1074.2|1072.2|46
1722319500000|2024-07-30 06:05:00|1074.5|1072.5|1074.3|1072.3|1074.7|1072.7|1074.1|1072.1|15
1722319800000|2024-07-30 06:10:00|1074.4|1072.4|1074.4|1072.4|1074.5|1072.5|1074.3|1072.3|32
1722320100000|2024-07-30 06:15:00|1074.5|1072.5|1074.4|1072.4|1074.7|1072.7|1074|1072|180
1722320400000|2024-07-30 06:20:00|1074.3|1072.3|1073.7|1071.7|1074.3|1072.3|1073.6|1071.6|69
1722320700000|2024-07-30 06:25:00|1073.6|1071.6|1074.6|1072.6|1074.8|1072.8|1073.6|1071.6|111
1722321000000|2024-07-30 06:30:00|1074.7|1072.7|1074.1|1072.1|1074.7|1072.7|1073.7|1071.7|55
1722321300000|2024-07-30 06:35:00|1074|1072|1073.3|1071.3|1074.2|1072.2|1073.3|1071.3|60
1722321600000|2024-07-30 06:40:00|1073.2|1071.2|1073.5|1071.5|1073.8|1071.8|1073.2|1071.2|110
1722321900000|2024-07-30 06:45:00|1073.6|1071.6|1073.9|1071.9|1074|1072|1073.1|1071.1|125
1722322200000|2024-07-30 06:50:00|1074|1072|1074.3|1072.3|1074.3|1072.3|1073.9|1071.9|54
1722322500000|2024-07-30 06:55:00|1074.4|1072.4|1074.5|1072.5|1074.5|1072.5|1074.3|1072.3|67
1722322800000|2024-07-30 07:00:00|1074.6|1072.6|1074.5|1072.5|1074.8|1072.8|1074.2|1072.2|691
1722323100000|2024-07-30 07:05:00|1074.6|1072.6|1074.8|1072.8|1075.1|1073.1|1074.4|1072.4|199
1722323400000|2024-07-30 07:10:00|1074.9|1072.9|1074|1072|1075|1073|1073.9|1071.9|84
1722323700000|2024-07-30 07:15:00|1074.2|1072.2|1074.9|1072.9|1075.1|1073.1|1074.2|1072.2|832
1722324000000|2024-07-30 07:20:00|1074.8|1072.8|1074.7|1072.7|1074.8|1072.8|1074.4|1072.4|103
1722324300000|2024-07-30 07:25:00|1074.8|1072.8|1074.5|1072.5|1074.8|1072.8|1074.4|1072.4|68
1722324600000|2024-07-30 07:30:00|1074.6|1072.6|1074.9|1072.9|1075|1073|1074.5|1072.5|193
1722324900000|2024-07-30 07:35:00|1074.8|1072.8|1075.9|1073.9|1075.9|1073.9|1074.8|1072.8|200
1722325200000|2024-07-30 07:40:00|1075.8|1073.8|1075.3|1073.3|1075.8|1073.8|1075.3|1073.3|76
1722325500000|2024-07-30 07:45:00|1075.4|1073.4|1075|1073|1075.5|1073.5|1074.8|1072.8|133
1722325800000|2024-07-30 07:50:00|1074.9|1072.9|1074.8|1072.8|1075.2|1073.2|1074.8|1072.8|152
1722326100000|2024-07-30 07:55:00|1074.9|1072.9|1074.7|1072.7|1075|1073|1074.5|1072.5|158
1722326400000|2024-07-30 08:00:00|1074.8|1072.8|1075.7|1073.7|1075.7|1073.7|1074.6|1072.6|285
1722326700000|2024-07-30 08:05:00|1075.6|1073.6|1075|1073|1075.8|1073.8|1075|1073|385
1722327000000|2024-07-30 08:10:00|1075.1|1073.1|1074.7|1072.7|1075.4|1073.4|1074.7|1072.7|149
1722327300000|2024-07-30 08:15:00|1074.8|1072.8|1074.9|1072.9|1075|1073|1074.3|1072.3|203
1722327600000|2024-07-30 08:20:00|1074.8|1072.8|1074.9|1072.9|1075|1073|1074.5|1072.5|117
1722327900000|2024-07-30 08:25:00|1074.8|1072.8|1074.8|1072.8|1075|1073|1074.7|1072.7|398
1722328200000|2024-07-30 08:30:00|1074.9|1072.9|1075.7|1073.7|1075.7|1073.7|1074.8|1072.8|456
1722328500000|2024-07-30 08:35:00|1075.8|1073.8|1076.3|1074.3|1076.3|1074.3|1075.8|1073.8|85
1722328800000|2024-07-30 08:40:00|1076.2|1074.2|1076|1074|1076.3|1074.3|1075.9|1073.9|75
1722329100000|2024-07-30 08:45:00|1076.1|1074.1|1075.8|1073.8|1076.1|1074.1|1075.7|1073.7|69
1722329400000|2024-07-30 08:50:00|1075.7|1073.7|1075.5|1073.5|1075.9|1073.9|1075.5|1073.5|91
1722329700000|2024-07-30 08:55:00|1075.4|1073.4|1075.6|1073.6|1075.6|1073.6|1075.4|1073.4|41
1722330000000|2024-07-30 09:00:00|1075.7|1073.7|1075.9|1073.9|1076|1074|1075.6|1073.6|88
1722330300000|2024-07-30 09:05:00|1076|1074|1076.2|1074.2|1076.2|1074.2|1075.8|1073.8|48
1722330600000|2024-07-30 09:10:00|1076.3|1074.3|1076.1|1074.1|1076.3|1074.3|1076|1074|57
1722330900000|2024-07-30 09:15:00|1076|1074|1076.3|1074.3|1076.4|1074.4|1076|1074|145
1722331200000|2024-07-30 09:20:00|1076.4|1074.4|1075.5|1073.5|1076.4|1074.4|1075.5|1073.5|120
1722331500000|2024-07-30 09:25:00|1075.6|1073.6|1075.1|1073.1|1075.6|1073.6|1075.1|1073.1|147
1722331800000|2024-07-30 09:30:00|1075|1073|1074.7|1072.7|1075.1|1073.1|1074.6|1072.6|190
1722332100000|2024-07-30 09:35:00|1074.6|1072.6|1074.1|1072.1|1074.6|1072.6|1074.1|1072.1|126
1722332400000|2024-07-30 09:40:00|1074.2|1072.2|1074.1|1072.1|1074.4|1072.4|1073.8|1071.8|67
1722332700000|2024-07-30 09:45:00|1074|1072|1074.5|1072.5|1074.5|1072.5|1073.9|1071.9|38
1722333000000|2024-07-30 09:50:00|1074.6|1072.6|1074.4|1072.4|1074.6|1072.6|1074.4|1072.4|37
1722333300000|2024-07-30 09:55:00|1074.6|1072.6|1074.3|1072.3|1074.7|1072.7|1074.3|1072.3|150
1722333600000|2024-07-30 10:00:00|1074.4|1072.4|1074.8|1072.8|1074.8|1072.8|1074.4|1072.4|66
1722333900000|2024-07-30 10:05:00|1074.9|1072.9|1075|1073|1075|1073|1074.6|1072.6|57
1722334200000|2024-07-30 10:10:00|1074.9|1072.9|1074.7|1072.7|1075|1073|1074.7|1072.7|104
1722334500000|2024-07-30 10:15:00|1074.8|1072.8|1074.8|1072.8|1074.9|1072.9|1074.7|1072.7|12
1722334800000|2024-07-30 10:20:00|1074.9|1072.9|1074.9|1072.9|1074.9|1072.9|1074.9|1072.9|6
1722335100000|2024-07-30 10:25:00|1074.8|1072.8|1075.2|1073.2|1075.2|1073.2|1074.8|1072.8|24
1722335400000|2024-07-30 10:30:00|1075.3|1073.3|1075.5|1073.5|1075.6|1073.6|1075.2|1073.2|46
1722335700000|2024-07-30 10:35:00|1075.4|1073.4|1075.4|1073.4|1075.6|1073.6|1075.3|1073.3|50
1722336000000|2024-07-30 10:40:00|1075.5|1073.5|1075.7|1073.7|1075.7|1073.7|1075.4|1073.4|38
1722336300000|2024-07-30 10:45:00|1075.8|1073.8|1075.8|1073.8|1075.9|1073.9|1075.7|1073.7|192
1722336600000|2024-07-30 10:50:00|1075.9|1073.9|1075.9|1073.9|1076.1|1074.1|1075.9|1073.9|57
1722336900000|2024-07-30 10:55:00|1075.8|1073.8|1075.6|1073.6|1075.9|1073.9|1075.6|1073.6|44
1722337200000|2024-07-30 11:00:00|1075.7|1073.7|1075.7|1073.7|1075.9|1073.9|1075.6|1073.6|89
1722337500000|2024-07-30 11:05:00|1075.9|1073.9|1075.8|1073.8|1075.9|1073.9|1075.8|1073.8|52
1722337800000|2024-07-30 11:10:00|1075.9|1073.9|1076|1074|1076.2|1074.2|1075.9|1073.9|66
1722338100000|2024-07-30 11:15:00|1076.1|1074.1|1075.2|1073.2|1076.1|1074.1|1075.1|1073.1|104
1722338400000|2024-07-30 11:20:00|1075.3|1073.3|1075.4|1073.4|1075.4|1073.4|1075.3|1073.3|21
1722338700000|2024-07-30 11:25:00|1075.2|1073.2|1075.3|1073.3|1075.4|1073.4|1075.2|1073.2|74
1722339000000|2024-07-30 11:30:00|1075.4|1073.4|1075.7|1073.7|1075.7|1073.7|1075.3|1073.3|84
1722339300000|2024-07-30 11:35:00|1075.8|1073.8|1076.1|1074.1|1076.2|1074.2|1075.7|1073.7|102
1722339600000|2024-07-30 11:40:00|1076.2|1074.2|1076|1074|1076.2|1074.2|1075.9|1073.9|124
1722339900000|2024-07-30 11:45:00|1076.1|1074.1|1075.6|1073.6|1076.1|1074.1|1075.5|1073.5|63
1722340200000|2024-07-30 11:50:00|1075.7|1073.7|1075.4|1073.4|1075.8|1073.8|1075.4|1073.4|51
1722340500000|2024-07-30 11:55:00|1075.3|1073.3|1075.1|1073.1|1075.5|1073.5|1075.1|1073.1|74
1722340800000|2024-07-30 12:00:00|1075.2|1073.2|1075.5|1073.5|1075.5|1073.5|1075.1|1073.1|83
1722341100000|2024-07-30 12:05:00|1075.4|1073.4|1075.7|1073.7|1075.8|1073.8|1075.4|1073.4|41
1722341400000|2024-07-30 12:10:00|1075.6|1073.6|1075.1|1073.1|1075.6|1073.6|1075.1|1073.1|180
1722341700000|2024-07-30 12:15:00|1075.2|1073.2|1074.8|1072.8|1075.4|1073.4|1074.8|1072.8|78
1722342000000|2024-07-30 12:20:00|1074.9|1072.9|1074.3|1072.3|1075.1|1073.1|1074.1|1072.1|143
1722342300000|2024-07-30 12:25:00|1074.4|1072.4|1074.6|1072.6|1074.6|1072.6|1074.3|1072.3|72
1722342600000|2024-07-30 12:30:00|1074.5|1072.5|1074.5|1072.5|1074.9|1072.9|1074.4|1072.4|138
1722342900000|2024-07-30 12:35:00|1074.4|1072.4|1074.7|1072.7|1074.9|1072.9|1074.4|1072.4|84
1722343200000|2024-07-30 12:40:00|1074.6|1072.6|1074.8|1072.8|1074.9|1072.9|1074.4|1072.4|222
1722343500000|2024-07-30 12:45:00|1074.7|1072.7|1074.5|1072.5|1074.8|1072.8|1074.5|1072.5|108
1722343800000|2024-07-30 12:50:00|1074.7|1072.7|1074.6|1072.6|1074.8|1072.8|1074.4|1072.4|153
1722344100000|2024-07-30 12:55:00|1074.7|1072.7|1074.4|1072.4|1074.8|1072.8|1074.3|1072.3|114
1722344400000|2024-07-30 13:00:00|1074.5|1072.5|1074.5|1072.5|1074.7|1072.7|1074.3|1072.3|140
1722344700000|2024-07-30 13:05:00|1074.3|1072.3|1074.4|1072.4|1074.8|1072.8|1074.2|1072.2|318
1722345000000|2024-07-30 13:10:00|1074.3|1072.3|1074.2|1072.2|1074.7|1072.7|1074.1|1072.1|295
1722345300000|2024-07-30 13:15:00|1074.3|1072.3|1074.6|1072.6|1074.9|1072.9|1074.2|1072.2|138
1722345600000|2024-07-30 13:20:00|1074.7|1072.7|1074.3|1072.3|1074.7|1072.7|1074.3|1072.3|61
1722345900000|2024-07-30 13:25:00|1074.2|1072.2|1074.4|1072.4|1074.6|1072.6|1074.2|1072.2|177
1722346200000|2024-07-30 13:30:00|1073.7|1073.2|1072.3|1071.8|1073.7|1073.2|1071.8|1071.3|3062
1722346500000|2024-07-30 13:35:00|1072.2|1071.7|1073.1|1072.6|1073.4|1072.9|1072.2|1071.7|515
1722346800000|2024-07-30 13:40:00|1073|1072.5|1072.5|1072|1073.8|1073.3|1072.3|1071.8|651
1722347100000|2024-07-30 13:45:00|1072.6|1072.1|1072.4|1071.9|1073|1072.5|1071.9|1071.4|562
1722347400000|2024-07-30 13:50:00|1072.6|1072.1|1072.2|1071.7|1072.6|1072.1|1071.9|1071.4|345
1722347700000|2024-07-30 13:55:00|1072.1|1071.6|1071.9|1071.4|1072.3|1071.8|1071.7|1071.2|433
1722348000000|2024-07-30 14:00:00|1071.8|1071.3|1070.6|1070.1|1072|1071.5|1070|1069.5|944
1722348300000|2024-07-30 14:05:00|1070.5|1070|1070.7|1070.2|1071.8|1071.3|1070.5|1070|886
1722348600000|2024-07-30 14:10:00|1070.6|1070.1|1070.6|1070.1|1071|1070.5|1070.2|1069.7|716
1722348900000|2024-07-30 14:15:00|1070.5|1070|1070.9|1070.4|1071.5|1071|1070.4|1069.9|597
1722349200000|2024-07-30 14:20:00|1071|1070.5|1070.9|1070.4|1071.4|1070.9|1070.6|1070.1|470
1722349500000|2024-07-30 14:25:00|1071|1070.5|1070.5|1070|1071.4|1070.9|1070.3|1069.8|926
1722349800000|2024-07-30 14:30:00|1070.4|1069.9|1070.6|1070.1|1071|1070.5|1070.2|1069.7|820
1722350100000|2024-07-30 14:35:00|1070.7|1070.2|1070.3|1069.8|1070.7|1070.2|1069.5|1069|1390
1722350400000|2024-07-30 14:40:00|1070.2|1069.7|1069.9|1069.4|1070.3|1069.8|1069.3|1068.8|883
1722350700000|2024-07-30 14:45:00|1070|1069.5|1069.9|1069.4|1070.4|1069.9|1069.8|1069.3|730
1722351000000|2024-07-30 14:50:00|1070|1069.5|1069.7|1069.2|1070.3|1069.8|1069.4|1068.9|526
1722351300000|2024-07-30 14:55:00|1069.8|1069.3|1069.2|1068.7|1070|1069.5|1069|1068.5|591
1722351600000|2024-07-30 15:00:00|1069.1|1068.6|1067|1066.5|1069.3|1068.8|1066.9|1066.4|1179
1722351900000|2024-07-30 15:05:00|1067.1|1066.6|1067.5|1067|1067.5|1067|1066.4|1065.9|995
1722352200000|2024-07-30 15:10:00|1067.4|1066.9|1067.9|1067.4|1068.3|1067.8|1067.3|1066.8|674
1722352500000|2024-07-30 15:15:00|1068|1067.5|1068.5|1068|1068.5|1068|1067.7|1067.2|816
1722352800000|2024-07-30 15:20:00|1068.6|1068.1|1068.6|1068.1|1068.6|1068.1|1068.1|1067.6|503
1722353100000|2024-07-30 15:25:00|1068.5|1068|1067.9|1067.4|1068.7|1068.2|1067.8|1067.3|585
1722353400000|2024-07-30 15:30:00|1068|1067.5|1067.7|1067.2|1068.3|1067.8|1067.5|1067|734
1722353700000|2024-07-30 15:35:00|1067.6|1067.1|1066.9|1066.4|1068|1067.5|1066.8|1066.3|725
1722354000000|2024-07-30 15:40:00|1067|1066.5|1066.8|1066.3|1067.3|1066.8|1066.6|1066.1|812
1722354300000|2024-07-30 15:45:00|1066.7|1066.2|1066.5|1066|1067.1|1066.6|1066.5|1066|685
1722354600000|2024-07-30 15:50:00|1066.6|1066.1|1066.4|1065.9|1066.7|1066.2|1066.1|1065.6|401
1722354900000|2024-07-30 15:55:00|1066.5|1066|1066.3|1065.8|1066.5|1066|1066.1|1065.6|182
1722355200000|2024-07-30 16:00:00|1066.4|1065.9|1066.2|1065.7|1066.8|1066.3|1065.9|1065.4|317
1722355500000|2024-07-30 16:05:00|1066|1065.5|1067.3|1066.8|1067.5|1067|1066|1065.5|279
1722355800000|2024-07-30 16:10:00|1067.4|1066.9|1066.8|1066.3|1067.4|1066.9|1066.7|1066.2|277
1722356100000|2024-07-30 16:15:00|1066.7|1066.2|1067.1|1066.6|1067.3|1066.8|1066.6|1066.1|313
1722356400000|2024-07-30 16:20:00|1067.3|1066.8|1066.5|1066|1067.3|1066.8|1066.4|1065.9|272
1722356700000|2024-07-30 16:25:00|1066.6|1066.1|1067.2|1066.7|1067.2|1066.7|1066.6|1066.1|426
1722357000000|2024-07-30 16:30:00|1067.3|1066.8|1066.9|1066.4|1067.3|1066.8|1066.8|1066.3|235
1722357300000|2024-07-30 16:35:00|1067|1066.5|1067.7|1067.2|1067.9|1067.4|1066.7|1066.2|347
1722357600000|2024-07-30 16:40:00|1067.8|1067.3|1067.7|1067.2|1068.1|1067.6|1067.5|1067|286
1722357900000|2024-07-30 16:45:00|1067.8|1067.3|1067.5|1067|1067.8|1067.3|1067.5|1067|395
1722358200000|2024-07-30 16:50:00|1067.6|1067.1|1066.2|1065.7|1067.7|1067.2|1066.1|1065.6|344
1722358500000|2024-07-30 16:55:00|1066.3|1065.8|1065.3|1064.8|1066.5|1066|1065.3|1064.8|461
1722358800000|2024-07-30 17:00:00|1065.5|1065|1065.1|1064.6|1065.6|1065.1|1064.5|1064|373
1722359100000|2024-07-30 17:05:00|1065|1064.5|1065.6|1065.1|1065.6|1065.1|1064.7|1064.2|176
1722359400000|2024-07-30 17:10:00|1065.5|1065|1066.1|1065.6|1066.1|1065.6|1065.3|1064.8|207
1722359700000|2024-07-30 17:15:00|1066|1065.5|1066.3|1065.8|1066.5|1066|1065.8|1065.3|283
1722360000000|2024-07-30 17:20:00|1066.4|1065.9|1067.3|1066.8|1067.5|1067|1066.4|1065.9|590
1722360300000|2024-07-30 17:25:00|1067.2|1066.7|1066.9|1066.4|1067.3|1066.8|1066.3|1065.8|261
1722360600000|2024-07-30 17:30:00|1066.8|1066.3|1066.7|1066.2|1066.9|1066.4|1066.4|1065.9|208
1722360900000|2024-07-30 17:35:00|1066.8|1066.3|1067|1066.5|1067.3|1066.8|1066.3|1065.8|335
1722361200000|2024-07-30 17:40:00|1067.1|1066.6|1066.9|1066.4|1067.1|1066.6|1066.4|1065.9|204
1722361500000|2024-07-30 17:45:00|1067|1066.5|1066.9|1066.4|1067.1|1066.6|1066.3|1065.8|216
1722361800000|2024-07-30 17:50:00|1067|1066.5|1066.4|1065.9|1067|1066.5|1066.2|1065.7|289
1722362100000|2024-07-30 17:55:00|1066.5|1066|1066.8|1066.3|1066.8|1066.3|1066.2|1065.7|249
1722362400000|2024-07-30 18:00:00|1066.9|1066.4|1066.6|1066.1|1067.1|1066.6|1066.4|1065.9|204
1722362700000|2024-07-30 18:05:00|1066.7|1066.2|1066.9|1066.4|1067.2|1066.7|1066.7|1066.2|396
1722363000000|2024-07-30 18:10:00|1067|1066.5|1067.3|1066.8|1067.4|1066.9|1067|1066.5|145
1722363300000|2024-07-30 18:15:00|1067.4|1066.9|1067.8|1067.3|1068.1|1067.6|1067.4|1066.9|195
1722363600000|2024-07-30 18:20:00|1067.9|1067.4|1068.1|1067.6|1068.2|1067.7|1067.6|1067.1|390
1722363900000|2024-07-30 18:25:00|1068|1067.5|1067.9|1067.4|1068.2|1067.7|1067.4|1066.9|311
1722364200000|2024-07-30 18:30:00|1067.8|1067.3|1067.6|1067.1|1067.9|1067.4|1067.3|1066.8|231
1722364500000|2024-07-30 18:35:00|1067.7|1067.2|1068.3|1067.8|1068.4|1067.9|1067.6|1067.1|214
1722364800000|2024-07-30 18:40:00|1068.4|1067.9|1068.2|1067.7|1068.5|1068|1068.1|1067.6|202
1722365100000|2024-07-30 18:45:00|1068.3|1067.8|1067.5|1067|1068.3|1067.8|1067.4|1066.9|296
1722365400000|2024-07-30 18:50:00|1067.6|1067.1|1067.8|1067.3|1068.1|1067.6|1067.6|1067.1|213
1722365700000|2024-07-30 18:55:00|1067.9|1067.4|1067.7|1067.2|1067.9|1067.4|1067.4|1066.9|277
1722366000000|2024-07-30 19:00:00|1067.8|1067.3|1067.2|1066.7|1067.8|1067.3|1067.1|1066.6|170
1722366300000|2024-07-30 19:05:00|1067.1|1066.6|1067.3|1066.8|1067.5|1067|1067.1|1066.6|54
1722366600000|2024-07-30 19:10:00|1067.2|1066.7|1067|1066.5|1067.7|1067.2|1067|1066.5|225
1722366900000|2024-07-30 19:15:00|1067.1|1066.6|1067.7|1067.2|1067.7|1067.2|1067.1|1066.6|159
1722367200000|2024-07-30 19:20:00|1067.8|1067.3|1068.1|1067.6|1068.1|1067.6|1067.5|1067|175
1722367500000|2024-07-30 19:25:00|1068|1067.5|1067.9|1067.4|1068.1|1067.6|1067.7|1067.2|107
1722367800000|2024-07-30 19:30:00|1067.8|1067.3|1067.6|1067.1|1067.8|1067.3|1067.5|1067|121
1722368100000|2024-07-30 19:35:00|1067.5|1067|1067.4|1066.9|1067.9|1067.4|1067.4|1066.9|127
1722368400000|2024-07-30 19:40:00|1067.5|1067|1068.4|1067.9|1068.4|1067.9|1067.4|1066.9|384
1722368700000|2024-07-30 19:45:00|1068.3|1067.8|1069.5|1069|1069.7|1069.2|1068|1067.5|596
1722369000000|2024-07-30 19:50:00|1069.3|1068.8|1068.9|1068.4|1069.7|1069.2|1068.7|1068.2|850
1722369300000|2024-07-30 19:55:00|1068.8|1068.3|1068.6|1068.1|1069.2|1068.7|1068|1067.5|4715
1722369600000|2024-07-30 20:00:00|1069|1067|1066.6|1064.6|1069.2|1067.2|1066|1064|2504
1722369900000|2024-07-30 20:05:00|1066.8|1064.8|1066.6|1064.6|1067.2|1065.2|1066.4|1064.4|1254
1722370200000|2024-07-30 20:10:00|1066.8|1064.8|1066.6|1064.6|1067|1065|1066.4|1064.4|378
1722370500000|2024-07-30 20:15:00|1066.7|1064.7|1067.4|1065.4|1067.8|1065.8|1066.7|1064.7|369
1722370800000|2024-07-30 20:20:00|1067.3|1065.3|1067.2|1065.2|1068|1066|1067|1065|57
1722371100000|2024-07-30 20:25:00|1067.5|1065.5|1067.5|1065.5|1067.7|1065.7|1067.5|1065.5|6
1722371400000|2024-07-30 20:30:00|1067.9|1065.9|1067.4|1065.4|1067.9|1065.9|1067.4|1065.4|23
1722371700000|2024-07-30 20:35:00|1067.6|1065.6|1068|1066|1068.1|1066.1|1067.6|1065.6|18
1722372000000|2024-07-30 20:40:00|1068.1|1066.1|1068.1|1066.1|1068.3|1066.3|1067.9|1065.9|23
1722372300000|2024-07-30 20:45:00|1068.3|1066.3|1068.5|1066.5|1068.7|1066.7|1068.3|1066.3|23
1722372600000|2024-07-30 20:50:00|1068.4|1066.4|1067.9|1065.9|1068.6|1066.6|1067.7|1065.7|31
1722372900000|2024-07-30 20:55:00|1067.5|1065.5|1068.8|1066.8|1068.8|1066.8|1067.5|1065.5|33
1722373200000|2024-07-30 21:00:00|1072|1070|1070.8|1068.8|1072|1070|1070.8|1068.8|2
1722373500000|2024-07-30 21:05:00|||||||||1
1722373800000|2024-07-30 21:10:00|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|2
1722374100000|2024-07-30 21:15:00|1074.6|1072.6|1074.6|1072.6|1074.6|1072.6|1074.6|1072.6|1
1722374400000|2024-07-30 21:20:00|1074.3|1072.3|1073.6|1071.6|1074.3|1072.3|1073.6|1071.6|2
1722374700000|2024-07-30 21:25:00|1072.9|1070.9|1072.9|1070.9|1072.9|1070.9|1072.9|1070.9|1
1722375000000|2024-07-30 21:30:00|1072.5|1070.5|1071.7|1069.7|1072.6|1070.6|1071.7|1069.7|2
1722375300000|2024-07-30 21:35:00|1072.5|1070.5|1073|1071|1073|1071|1072.5|1070.5|2
1722375600000|2024-07-30 21:40:00|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1
1722375900000|2024-07-30 21:45:00|1072.1|1070.1|1072.9|1070.9|1072.9|1070.9|1072.1|1070.1|2
1722376200000|2024-07-30 21:50:00|1072.7|1070.7|1074.4|1072.4|1074.4|1072.4|1072.7|1070.7|2
1722376500000|2024-07-30 21:55:00|1073.1|1071.1|1071.6|1069.6|1073.1|1071.1|1070|1068|5
1722376800000|2024-07-30 22:00:00|1069.3|1067.3|1071.7|1069.7|1071.9|1069.9|1068.8|1066.8|0
1722377100000|2024-07-30 22:05:00|1072|1070|1072.8|1070.8|1073.2|1071.2|1071.4|1069.4|0
1722377400000|2024-07-30 22:10:00|1072.9|1070.9|1072.3|1070.3|1073.1|1071.1|1071.8|1069.8|0
1722377700000|2024-07-30 22:15:00|1072.4|1070.4|1072.7|1070.7|1073.1|1071.1|1072.2|1070.2|0
1722378000000|2024-07-30 22:20:00|1072.6|1070.6|1072.1|1070.1|1072.9|1070.9|1071.8|1069.8|0
1722378300000|2024-07-30 22:25:00|1072|1070|1071.6|1069.6|1072.6|1070.6|1071.6|1069.6|0
1722378600000|2024-07-30 22:30:00|1071.7|1069.7|1072|1070|1072.4|1070.4|1071.7|1069.7|0
1722378900000|2024-07-30 22:35:00|1071.9|1069.9|1072.1|1070.1|1072.2|1070.2|1071.7|1069.7|0
1722379200000|2024-07-30 22:40:00|1072.2|1070.2|1072.1|1070.1|1072.6|1070.6|1071.9|1069.9|0
1722379500000|2024-07-30 22:45:00|1072|1070|1071.9|1069.9|1072.1|1070.1|1071.6|1069.6|0
1722379800000|2024-07-30 22:50:00|1071.8|1069.8|1071.9|1069.9|1071.9|1069.9|1071.7|1069.7|0
1722380100000|2024-07-30 22:55:00|1072|1070|1071.8|1069.8|1072|1070|1071.7|1069.7|0
1722380400000|2024-07-30 23:00:00|1071.9|1069.9|1071.7|1069.7|1072.1|1070.1|1071.6|1069.6|0
1722380700000|2024-07-30 23:05:00|1071.6|1069.6|1071.9|1069.9|1072|1070|1071.6|1069.6|0
1722381000000|2024-07-30 23:10:00|1072|1070|1072.7|1070.7|1072.7|1070.7|1071.9|1069.9|0
1722381300000|2024-07-30 23:15:00|1072.6|1070.6|1073.6|1071.6|1073.7|1071.7|1072.6|1070.6|0
1722381600000|2024-07-30 23:20:00|1073.5|1071.5|1073.5|1071.5|1073.6|1071.6|1073.3|1071.3|0
1722381900000|2024-07-30 23:25:00|1073.4|1071.4|1073.5|1071.5|1073.6|1071.6|1073.4|1071.4|0
1722382200000|2024-07-30 23:30:00|1073.6|1071.6|1073.7|1071.7|1073.9|1071.9|1073.5|1071.5|0
1722382500000|2024-07-30 23:35:00|1073.6|1071.6|1073.6|1071.6|1073.8|1071.8|1073.6|1071.6|0
1722382800000|2024-07-30 23:40:00|1073.7|1071.7|1073.8|1071.8|1073.8|1071.8|1073.6|1071.6|0
1722383100000|2024-07-30 23:45:00|1073.7|1071.7|1074.3|1072.3|1074.5|1072.5|1073.5|1071.5|0
1722383400000|2024-07-30 23:50:00|1074.4|1072.4|1074.4|1072.4|1074.6|1072.6|1074.3|1072.3|0
1722383700000|2024-07-30 23:55:00|1074.3|1072.3|1074.3|1072.3|1074.5|1072.5|1074.3|1072.3|0
1722384000000|2024-07-31 00:00:00|1074.2|1072.2|1072.9|1070.9|1074.3|1072.3|1072|1070|280
1722384300000|2024-07-31 00:05:00|1073.2|1071.2|1072.6|1070.6|1073.3|1071.3|1072.1|1070.1|58
1722384600000|2024-07-31 00:10:00|1072.4|1070.4|1072.7|1070.7|1072.9|1070.9|1072.2|1070.2|147
1722384900000|2024-07-31 00:15:00|1073|1071|1073.5|1071.5|1073.6|1071.6|1073|1071|58
1722385200000|2024-07-31 00:20:00|1073.7|1071.7|1073.4|1071.4|1073.7|1071.7|1073.3|1071.3|12
1722385500000|2024-07-31 00:25:00|1073.6|1071.6|1073.4|1071.4|1073.9|1071.9|1073.4|1071.4|28
1722385800000|2024-07-31 00:30:00|1073.5|1071.5|1074|1072|1074|1072|1073.3|1071.3|18
1722386100000|2024-07-31 00:35:00|1074.3|1072.3|1074.6|1072.6|1074.6|1072.6|1074.1|1072.1|15
1722386400000|2024-07-31 00:40:00|1074.7|1072.7|1074.9|1072.9|1074.9|1072.9|1074.6|1072.6|18
1722386700000|2024-07-31 00:45:00|1075.1|1073.1|1075.3|1073.3|1075.7|1073.7|1075.1|1073.1|68
1722387000000|2024-07-31 00:50:00|1075.5|1073.5|1075.1|1073.1|1076|1074|1075.1|1073.1|15
1722387300000|2024-07-31 00:55:00|1075.3|1073.3|1075|1073|1075.5|1073.5|1074.9|1072.9|46
1722387600000|2024-07-31 01:00:00|1075.2|1073.2|1075|1073|1075.6|1073.6|1074.7|1072.7|379
1722387900000|2024-07-31 01:05:00|1074.9|1072.9|1075.5|1073.5|1075.9|1073.9|1074.8|1072.8|190
1722388200000|2024-07-31 01:10:00|1075.7|1073.7|1075.9|1073.9|1076.3|1074.3|1075.7|1073.7|96
1722388500000|2024-07-31 01:15:00|1076|1074|1075.2|1073.2|1076.4|1074.4|1074.9|1072.9|130
1722388800000|2024-07-31 01:20:00|1075.3|1073.3|1075.2|1073.2|1075.5|1073.5|1074.8|1072.8|295
1722389100000|2024-07-31 01:25:00|1075.1|1073.1|1075|1073|1075.5|1073.5|1075|1073|58
1722389400000|2024-07-31 01:30:00|1075.3|1073.3|1073.6|1071.6|1075.3|1073.3|1073.6|1071.6|309
1722389700000|2024-07-31 01:35:00|1074|1072|1074.7|1072.7|1074.8|1072.8|1073.2|1071.2|98
1722390000000|2024-07-31 01:40:00|1074.6|1072.6|1074.6|1072.6|1075.2|1073.2|1073.5|1071.5|44
1722390300000|2024-07-31 01:45:00|1074.7|1072.7|1075|1073|1075.2|1073.2|1074.2|1072.2|25
1722390600000|2024-07-31 01:50:00|1075.2|1073.2|1074.4|1072.4|1075.2|1073.2|1074|1072|33
1722390900000|2024-07-31 01:55:00|1074.1|1072.1|1074.8|1072.8|1075.1|1073.1|1074.1|1072.1|23
1722391200000|2024-07-31 02:00:00|1074.9|1072.9|1075.5|1073.5|1075.5|1073.5|1074.5|1072.5|22
1722391500000|2024-07-31 02:05:00|1075.2|1073.2|1075.5|1073.5|1075.8|1073.8|1074.7|1072.7|19
1722391800000|2024-07-31 02:10:00|1075.3|1073.3|1075.9|1073.9|1076.5|1074.5|1075.3|1073.3|27
1722392100000|2024-07-31 02:15:00|1076.3|1074.3|1077.2|1075.2|1077.9|1075.9|1076.3|1074.3|94
1722392400000|2024-07-31 02:20:00|1077.4|1075.4|1078.7|1076.7|1079.1|1077.1|1077.3|1075.3|121
1722392700000|2024-07-31 02:25:00|1078.8|1076.8|1080.7|1078.7|1080.7|1078.7|1078.8|1076.8|167
1722393000000|2024-07-31 02:30:00|1080.6|1078.6|1080.9|1078.9|1081.3|1079.3|1080.3|1078.3|125
1722393300000|2024-07-31 02:35:00|1081.1|1079.1|1081|1079|1081.1|1079.1|1080.5|1078.5|66
1722393600000|2024-07-31 02:40:00|1081.1|1079.1|1080.5|1078.5|1081.1|1079.1|1080.1|1078.1|23
1722393900000|2024-07-31 02:45:00|1080.3|1078.3|1080.4|1078.4|1080.4|1078.4|1079.9|1077.9|3
1722394200000|2024-07-31 02:50:00|||||||||1
1722394500000|2024-07-31 02:55:00|1081|1079|1081|1079|1081.5|1079.5|1080.9|1078.9|209
1722394800000|2024-07-31 03:00:00|1081.1|1079.1|1080.6|1078.6|1081.1|1079.1|1079.9|1077.9|32
1722395100000|2024-07-31 03:05:00|1080.7|1078.7|1079.9|1077.9|1080.7|1078.7|1079.8|1077.8|18
1722395400000|2024-07-31 03:10:00|1080.7|1078.7|1081.7|1079.7|1081.7|1079.7|1080.7|1078.7|2
1722395700000|2024-07-31 03:15:00|1081.5|1079.5|1082.1|1080.1|1082.2|1080.2|1081.5|1079.5|11
1722396000000|2024-07-31 03:20:00|1081.8|1079.8|1082.7|1080.7|1082.7|1080.7|1081.8|1079.8|5
1722396300000|2024-07-31 03:25:00|1083.1|1081.1|1082.8|1080.8|1083.1|1081.1|1082.5|1080.5|32
1722396600000|2024-07-31 03:30:00|1082.7|1080.7|1083.3|1081.3|1083.3|1081.3|1082.7|1080.7|36
1722396900000|2024-07-31 03:35:00|1083.2|1081.2|1082.7|1080.7|1083.2|1081.2|1082.7|1080.7|5
1722397200000|2024-07-31 03:40:00|1082.8|1080.8|1083.7|1081.7|1083.7|1081.7|1082.8|1080.8|28
1722397500000|2024-07-31 03:45:00|1083.5|1081.5|1083|1081|1083.8|1081.8|1083|1081|9
1722397800000|2024-07-31 03:50:00|1083.2|1081.2|1082.8|1080.8|1083.5|1081.5|1082.8|1080.8|17
1722398100000|2024-07-31 03:55:00|1082.5|1080.5|1083.2|1081.2|1083.2|1081.2|1082.5|1080.5|21
1722398400000|2024-07-31 04:00:00|1083.3|1081.3|1082|1080|1083.5|1081.5|1082|1080|56
1722398700000|2024-07-31 04:05:00|1082.6|1080.6|1082.5|1080.5|1082.9|1080.9|1082.4|1080.4|19
1722399000000|2024-07-31 04:10:00|1082.4|1080.4|1082.3|1080.3|1082.4|1080.4|1082.1|1080.1|30
1722399300000|2024-07-31 04:15:00|1082.2|1080.2|1082.3|1080.3|1082.3|1080.3|1082.1|1080.1|17
1722399600000|2024-07-31 04:20:00|1082.6|1080.6|1082.5|1080.5|1082.7|1080.7|1082.5|1080.5|3
1722399900000|2024-07-31 04:25:00|1082.2|1080.2|1082|1080|1082.2|1080.2|1081.7|1079.7|17
1722400200000|2024-07-31 04:30:00|1082.1|1080.1|1082.4|1080.4|1082.5|1080.5|1082.1|1080.1|24
1722400500000|2024-07-31 04:35:00|||||||||1
1722400800000|2024-07-31 04:40:00|1082.6|1080.6|1083.3|1081.3|1083.3|1081.3|1082.6|1080.6|36
1722401100000|2024-07-31 04:45:00|1083.4|1081.4|1083.3|1081.3|1083.4|1081.4|1083.2|1081.2|15
1722401400000|2024-07-31 04:50:00|1083.2|1081.2|1083|1081|1083.2|1081.2|1083|1081|12
1722401700000|2024-07-31 04:55:00|1083.2|1081.2|1083.1|1081.1|1083.2|1081.2|1082.8|1080.8|62
1722402000000|2024-07-31 05:00:00|1083.2|1081.2|1084.1|1082.1|1084.1|1082.1|1083.2|1081.2|63
1722402300000|2024-07-31 05:05:00|1084.2|1082.2|1083.8|1081.8|1084.2|1082.2|1083.5|1081.5|9
1722402600000|2024-07-31 05:10:00|1083.6|1081.6|1083.8|1081.8|1083.8|1081.8|1083.6|1081.6|3
1722402900000|2024-07-31 05:15:00|1083.7|1081.7|1084.1|1082.1|1084.1|1082.1|1083.7|1081.7|36
1722403200000|2024-07-31 05:20:00|1084|1082|1083.5|1081.5|1084.3|1082.3|1083.5|1081.5|37
1722403500000|2024-07-31 05:25:00|1083.4|1081.4|1084.1|1082.1|1084.2|1082.2|1083.3|1081.3|20
1722403800000|2024-07-31 05:30:00|1084.2|1082.2|1083.6|1081.6|1084.2|1082.2|1083.5|1081.5|23
1722404100000|2024-07-31 05:35:00|1083.7|1081.7|1084|1082|1084.2|1082.2|1083.2|1081.2|34
1722404400000|2024-07-31 05:40:00|1084.2|1082.2|1085.3|1083.3|1085.3|1083.3|1083.9|1081.9|45
1722404700000|2024-07-31 05:45:00|1085.6|1083.6|1086.1|1084.1|1086.3|1084.3|1085.3|1083.3|237
1722405000000|2024-07-31 05:50:00|1086.2|1084.2|1086.6|1084.6|1086.6|1084.6|1086|1084|228
1722405300000|2024-07-31 05:55:00|1086.8|1084.8|1086|1084|1086.8|1084.8|1086|1084|97
1722405600000|2024-07-31 06:00:00|1085.8|1083.8|1085.6|1083.6|1085.8|1083.8|1085.2|1083.2|127
1722405900000|2024-07-31 06:05:00|1085.5|1083.5|1085.4|1083.4|1085.6|1083.6|1085.1|1083.1|134
1722406200000|2024-07-31 06:10:00|1085.2|1083.2|1086.4|1084.4|1086.5|1084.5|1085.2|1083.2|265
1722406500000|2024-07-31 06:15:00|1086.5|1084.5|1087|1085|1087.1|1085.1|1086.4|1084.4|167
1722406800000|2024-07-31 06:20:00|1086.9|1084.9|1086.3|1084.3|1087.2|1085.2|1086.3|1084.3|131
1722407100000|2024-07-31 06:25:00|1086.2|1084.2|1086.7|1084.7|1086.7|1084.7|1086|1084|105
1722407400000|2024-07-31 06:30:00|1086.8|1084.8|1087.1|1085.1|1087.2|1085.2|1086.5|1084.5|118
1722407700000|2024-07-31 06:35:00|1087|1085|1086.9|1084.9|1087.2|1085.2|1086.7|1084.7|113
1722408000000|2024-07-31 06:40:00|1087.1|1085.1|1086.7|1084.7|1087.1|1085.1|1086.4|1084.4|110
1722408300000|2024-07-31 06:45:00|1086.9|1084.9|1087|1085|1087|1085|1086.6|1084.6|159
1722408600000|2024-07-31 06:50:00|1087.1|1085.1|1086.9|1084.9|1087.1|1085.1|1086.6|1084.6|139
1722408900000|2024-07-31 06:55:00|1086.8|1084.8|1087.2|1085.2|1087.3|1085.3|1086.8|1084.8|197
1722409200000|2024-07-31 07:00:00|1087.3|1085.3|1087|1085|1087.6|1085.6|1086.7|1084.7|676
1722409500000|2024-07-31 07:05:00|1087.1|1085.1|1087.3|1085.3|1087.3|1085.3|1086.6|1084.6|451
1722409800000|2024-07-31 07:10:00|1087.4|1085.4|1087.4|1085.4|1087.7|1085.7|1087.1|1085.1|260
1722410100000|2024-07-31 07:15:00|1087.5|1085.5|1087.3|1085.3|1087.5|1085.5|1087|1085|251
1722410400000|2024-07-31 07:20:00|1087.4|1085.4|1087.1|1085.1|1087.9|1085.9|1087|1085|260
1722410700000|2024-07-31 07:25:00|1087.2|1085.2|1087.5|1085.5|1087.8|1085.8|1087|1085|212
1722411000000|2024-07-31 07:30:00|1087.6|1085.6|1087.8|1085.8|1088|1086|1087.4|1085.4|351
1722411300000|2024-07-31 07:35:00|1087.9|1085.9|1088.4|1086.4|1088.7|1086.7|1087.8|1085.8|406
1722411600000|2024-07-31 07:40:00|1088.5|1086.5|1088.7|1086.7|1088.8|1086.8|1088.2|1086.2|388
1722411900000|2024-07-31 07:45:00|1088.8|1086.8|1089.2|1087.2|1089.3|1087.3|1088.5|1086.5|396
1722412200000|2024-07-31 07:50:00|1089.3|1087.3|1089.1|1087.1|1089.3|1087.3|1088.8|1086.8|155
1722412500000|2024-07-31 07:55:00|1089|1087|1088.8|1086.8|1089|1087|1088.5|1086.5|241
1722412800000|2024-07-31 08:00:00|1088.9|1086.9|1087.5|1085.5|1088.9|1086.9|1087.3|1085.3|600
1722413100000|2024-07-31 08:05:00|1087.6|1085.6|1086.5|1084.5|1087.8|1085.8|1086.3|1084.3|588
1722413400000|2024-07-31 08:10:00|1086.6|1084.6|1086.3|1084.3|1086.9|1084.9|1086.3|1084.3|283
1722413700000|2024-07-31 08:15:00|1086.2|1084.2|1086.6|1084.6|1086.6|1084.6|1086.1|1084.1|273
1722414000000|2024-07-31 08:20:00|1086.5|1084.5|1086.9|1084.9|1087.1|1085.1|1086.4|1084.4|359
1722414300000|2024-07-31 08:25:00|1086.8|1084.8|1087.1|1085.1|1087.1|1085.1|1086.7|1084.7|143
1722414600000|2024-07-31 08:30:00|1087.2|1085.2|1087|1085|1087.2|1085.2|1086.7|1084.7|236
1722414900000|2024-07-31 08:35:00|1086.9|1084.9|1087.1|1085.1|1087.3|1085.3|1086.7|1084.7|148
1722415200000|2024-07-31 08:40:00|1087.2|1085.2|1087|1085|1087.4|1085.4|1086.9|1084.9|159
1722415500000|2024-07-31 08:45:00|1087.1|1085.1|1087|1085|1087.2|1085.2|1086.9|1084.9|99
1722415800000|2024-07-31 08:50:00|1086.9|1084.9|1087.2|1085.2|1087.2|1085.2|1086.9|1084.9|133
1722416100000|2024-07-31 08:55:00|1087.3|1085.3|1087.5|1085.5|1087.7|1085.7|1087.2|1085.2|209
1722416400000|2024-07-31 09:00:00|1087.4|1085.4|1087.1|1085.1|1087.8|1085.8|1087.1|1085.1|122
1722416700000|2024-07-31 09:05:00|1087.2|1085.2|1087.5|1085.5|1087.6|1085.6|1087.2|1085.2|225
1722417000000|2024-07-31 09:10:00|1087.6|1085.6|1087.4|1085.4|1087.6|1085.6|1087|1085|162
1722417300000|2024-07-31 09:15:00|1087.5|1085.5|1088|1086|1088|1086|1087.2|1085.2|188
1722417600000|2024-07-31 09:20:00|1087.9|1085.9|1087.6|1085.6|1088.2|1086.2|1087.6|1085.6|81
1722417900000|2024-07-31 09:25:00|1087.7|1085.7|1087.2|1085.2|1087.8|1085.8|1086.8|1084.8|413
1722418200000|2024-07-31 09:30:00|1087.3|1085.3|1088.1|1086.1|1088.2|1086.2|1087.3|1085.3|139
1722418500000|2024-07-31 09:35:00|1088.2|1086.2|1088|1086|1088.4|1086.4|1087.9|1085.9|180
1722418800000|2024-07-31 09:40:00|1088.1|1086.1|1088.1|1086.1|1088.4|1086.4|1088|1086|96
1722419100000|2024-07-31 09:45:00|1088.2|1086.2|1087.8|1085.8|1088.3|1086.3|1087.8|1085.8|83
1722419400000|2024-07-31 09:50:00|1087.9|1085.9|1088.5|1086.5|1088.5|1086.5|1087.8|1085.8|82
1722419700000|2024-07-31 09:55:00|1088.4|1086.4|1088.7|1086.7|1088.7|1086.7|1088.2|1086.2|264
1722420000000|2024-07-31 10:00:00|1088.6|1086.6|1089|1087|1089|1087|1088.4|1086.4|323
1722420300000|2024-07-31 10:05:00|1089.1|1087.1|1089.5|1087.5|1089.5|1087.5|1089.1|1087.1|298
1722420600000|2024-07-31 10:10:00|1089.4|1087.4|1089.1|1087.1|1089.6|1087.6|1089.1|1087.1|133
1722420900000|2024-07-31 10:15:00|1089|1087|1088.8|1086.8|1089|1087|1088.7|1086.7|20
1722421200000|2024-07-31 10:20:00|1088.9|1086.9|1089.1|1087.1|1089.2|1087.2|1088.9|1086.9|27
1722421500000|2024-07-31 10:25:00|1089|1087|1088.8|1086.8|1089|1087|1088.7|1086.7|51
1722421800000|2024-07-31 10:30:00|1088.9|1086.9|1089|1087|1089|1087|1088.8|1086.8|93
1722422100000|2024-07-31 10:35:00|1089.1|1087.1|1088.8|1086.8|1089.2|1087.2|1088.8|1086.8|146
1722422400000|2024-07-31 10:40:00|1088.9|1086.9|1089.5|1087.5|1089.5|1087.5|1088.9|1086.9|60
1722422700000|2024-07-31 10:45:00|1089.4|1087.4|1089.1|1087.1|1089.5|1087.5|1089.1|1087.1|107
1722423000000|2024-07-31 10:50:00|1089|1087|1089.4|1087.4|1089.4|1087.4|1089|1087|77
1722423300000|2024-07-31 10:55:00|1089.5|1087.5|1089.9|1087.9|1090|1088|1089.4|1087.4|110
1722423600000|2024-07-31 11:00:00|1089.8|1087.8|1089.5|1087.5|1090.2|1088.2|1089.1|1087.1|384
1722423900000|2024-07-31 11:05:00|1089.4|1087.4|1089.6|1087.6|1089.7|1087.7|1089.4|1087.4|59
1722424200000|2024-07-31 11:10:00|1089.5|1087.5|1089.4|1087.4|1089.7|1087.7|1089.4|1087.4|46
1722424500000|2024-07-31 11:15:00|1089.5|1087.5|1089.3|1087.3|1089.5|1087.5|1089.1|1087.1|63
1722424800000|2024-07-31 11:20:00|1089.4|1087.4|1089.4|1087.4|1089.7|1087.7|1089.4|1087.4|71
1722425100000|2024-07-31 11:25:00|1089.5|1087.5|1089.5|1087.5|1089.6|1087.6|1089.4|1087.4|76
1722425400000|2024-07-31 11:30:00|1089.6|1087.6|1089.5|1087.5|1089.7|1087.7|1089.4|1087.4|57
1722425700000|2024-07-31 11:35:00|1089.7|1087.7|1089.2|1087.2|1089.7|1087.7|1089.2|1087.2|76
1722426000000|2024-07-31 11:40:00|1089.3|1087.3|1089.4|1087.4|1089.4|1087.4|1089.2|1087.2|77
1722426300000|2024-07-31 11:45:00|1089.3|1087.3|1089.9|1087.9|1090|1088|1089.2|1087.2|88
1722426600000|2024-07-31 11:50:00|1090|1088|1089.8|1087.8|1090.1|1088.1|1089.8|1087.8|56
1722426900000|2024-07-31 11:55:00|1089.7|1087.7|1090.2|1088.2|1090.2|1088.2|1089.6|1087.6|69
1722427200000|2024-07-31 12:00:00|1090.3|1088.3|1090|1088|1090.3|1088.3|1089.7|1087.7|324
1722427500000|2024-07-31 12:05:00|1090.1|1088.1|1090.3|1088.3|1090.3|1088.3|1089.9|1087.9|168
1722427800000|2024-07-31 12:10:00|1090.2|1088.2|1090.3|1088.3|1090.4|1088.4|1089.9|1087.9|102
1722428100000|2024-07-31 12:15:00|1090.2|1088.2|1090.6|1088.6|1090.9|1088.9|1090.2|1088.2|442
1722428400000|2024-07-31 12:20:00|1090.5|1088.5|1090.6|1088.6|1090.9|1088.9|1090.5|1088.5|129
1722428700000|2024-07-31 12:25:00|1090.7|1088.7|1091.8|1089.8|1091.8|1089.8|1090.6|1088.6|302
1722429000000|2024-07-31 12:30:00|1091.6|1089.6|1092|1090|1092.6|1090.6|1091.3|1089.3|938
1722429300000|2024-07-31 12:35:00|1092.1|1090.1|1091.2|1089.2|1092.1|1090.1|1091.1|1089.1|334
1722429600000|2024-07-31 12:40:00|1091.4|1089.4|1092|1090|1092.1|1090.1|1091.2|1089.2|629
1722429900000|2024-07-31 12:45:00|1092.1|1090.1|1091.8|1089.8|1092.1|1090.1|1091.6|1089.6|368
1722430200000|2024-07-31 12:50:00|1091.7|1089.7|1091.6|1089.6|1091.8|1089.8|1091.5|1089.5|195
1722430500000|2024-07-31 12:55:00|1091.5|1089.5|1091.4|1089.4|1091.6|1089.6|1091.2|1089.2|190
1722430800000|2024-07-31 13:00:00|1091.5|1089.5|1091.4|1089.4|1091.7|1089.7|1091.2|1089.2|153
1722431100000|2024-07-31 13:05:00|1091.5|1089.5|1092.4|1090.4|1092.4|1090.4|1091.4|1089.4|161
1722431400000|2024-07-31 13:10:00|1092.5|1090.5|1092.7|1090.7|1092.9|1090.9|1092.5|1090.5|217
1722431700000|2024-07-31 13:15:00|1092.8|1090.8|1092.3|1090.3|1092.9|1090.9|1092.2|1090.2|201
1722432000000|2024-07-31 13:20:00|1092.4|1090.4|1092.3|1090.3|1092.9|1090.9|1092.2|1090.2|250
1722432300000|2024-07-31 13:25:00|1092.4|1090.4|1092.5|1090.5|1092.5|1090.5|1091.8|1089.8|643
1722432600000|2024-07-31 13:30:00|1091.8|1091.3|1092.6|1092.1|1093.9|1093.4|1091.8|1091.3|10125
1722432900000|2024-07-31 13:35:00|1092.5|1092|1092|1091.5|1093.4|1092.9|1092|1091.5|2250
1722433200000|2024-07-31 13:40:00|1092.1|1091.6|1091.4|1090.9|1092.7|1092.2|1091|1090.5|1360
1722433500000|2024-07-31 13:45:00|1091.5|1091|1091.1|1090.6|1092.1|1091.6|1090.8|1090.3|1900
1722433800000|2024-07-31 13:50:00|1091|1090.5|1091|1090.5|1091.3|1090.8|1090.5|1090|957
1722434100000|2024-07-31 13:55:00|1090.9|1090.4|1090.3|1089.8|1091.2|1090.7|1090.2|1089.7|1346
1722434400000|2024-07-31 14:00:00|1090.5|1090|1090.1|1089.6|1091.3|1090.8|1090.1|1089.6|2003
1722434700000|2024-07-31 14:05:00|1090.2|1089.7|1090.9|1090.4|1090.9|1090.4|1090.2|1089.7|1190
1722435000000|2024-07-31 14:10:00|1091|1090.5|1091.6|1091.1|1091.7|1091.2|1090.6|1090.1|1250
1722435300000|2024-07-31 14:15:00|1091.7|1091.2|1092.6|1092.1|1092.9|1092.4|1091.7|1091.2|2099
1722435600000|2024-07-31 14:20:00|1092.7|1092.2|1092.4|1091.9|1092.8|1092.3|1091.9|1091.4|942
1722435900000|2024-07-31 14:25:00|1092.5|1092|1092.1|1091.6|1092.6|1092.1|1091.9|1091.4|629
1722436200000|2024-07-31 14:30:00|1092.2|1091.7|1092.3|1091.8|1092.6|1092.1|1091.9|1091.4|724
1722436500000|2024-07-31 14:35:00|1092.2|1091.7|1092.3|1091.8|1092.7|1092.2|1092.1|1091.6|452
1722436800000|2024-07-31 14:40:00|1092.2|1091.7|1091.3|1090.8|1092.3|1091.8|1091.3|1090.8|400
1722437100000|2024-07-31 14:45:00|1091.4|1090.9|1091.4|1090.9|1092|1091.5|1091.3|1090.8|431
1722437400000|2024-07-31 14:50:00|1091.3|1090.8|1090.3|1089.8|1091.3|1090.8|1089.9|1089.4|1664
1722437700000|2024-07-31 14:55:00|1090.4|1089.9|1091.4|1090.9|1091.4|1090.9|1090.3|1089.8|1236
1722438000000|2024-07-31 15:00:00|1091.3|1090.8|1090.8|1090.3|1091.6|1091.1|1090.7|1090.2|537
1722438300000|2024-07-31 15:05:00|1090.7|1090.2|1091.1|1090.6|1091.1|1090.6|1090.6|1090.1|377
1722438600000|2024-07-31 15:10:00|1091|1090.5|1091.5|1091|1091.5|1091|1091|1090.5|482
1722438900000|2024-07-31 15:15:00|1091.6|1091.1|1092.1|1091.6|1092.2|1091.7|1091.5|1091|594
1722439200000|2024-07-31 15:20:00|1092|1091.5|1091.8|1091.3|1092.2|1091.7|1091.6|1091.1|715
1722439500000|2024-07-31 15:25:00|1091.9|1091.4|1091.9|1091.4|1092.7|1092.2|1091.9|1091.4|1729
1722439800000|2024-07-31 15:30:00|1092|1091.5|1092.6|1092.1|1092.8|1092.3|1092|1091.5|810
1722440100000|2024-07-31 15:35:00|1092.7|1092.2|1092.7|1092.2|1092.9|1092.4|1092.4|1091.9|699
1722440400000|2024-07-31 15:40:00|1092.6|1092.1|1092.8|1092.3|1093.1|1092.6|1092.3|1091.8|645
1722440700000|2024-07-31 15:45:00|1092.9|1092.4|1092.9|1092.4|1093.1|1092.6|1092.7|1092.2|621
1722441000000|2024-07-31 15:50:00|1092.8|1092.3|1092.6|1092.1|1092.9|1092.4|1092.4|1091.9|1068
1722441300000|2024-07-31 15:55:00|1092.7|1092.2|1092.8|1092.3|1093|1092.5|1092.5|1092|521
1722441600000|2024-07-31 16:00:00|1092.7|1092.2|1092.9|1092.4|1093.1|1092.6|1092.7|1092.2|313
1722441900000|2024-07-31 16:05:00|1092.8|1092.3|1092.6|1092.1|1092.9|1092.4|1092.5|1092|260
1722442200000|2024-07-31 16:10:00|1092.5|1092|1093|1092.5|1093.1|1092.6|1092.4|1091.9|282
1722442500000|2024-07-31 16:15:00|1093.1|1092.6|1093.3|1092.8|1093.5|1093|1093.1|1092.6|753
1722442800000|2024-07-31 16:20:00|1093.5|1093|1093.5|1093|1093.7|1093.2|1093.1|1092.6|246
1722443100000|2024-07-31 16:25:00|1093.4|1092.9|1093.2|1092.7|1093.4|1092.9|1093|1092.5|332
1722443400000|2024-07-31 16:30:00|1093.1|1092.6|1093.2|1092.7|1093.3|1092.8|1093|1092.5|147
1722443700000|2024-07-31 16:35:00|1093.1|1092.6|1092.9|1092.4|1093.1|1092.6|1092.7|1092.2|189
1722444000000|2024-07-31 16:40:00|1093|1092.5|1092.9|1092.4|1093.1|1092.6|1092.6|1092.1|259
1722444300000|2024-07-31 16:45:00|1092.8|1092.3|1093.3|1092.8|1093.3|1092.8|1092.8|1092.3|308
1722444600000|2024-07-31 16:50:00|1093.2|1092.7|1092.9|1092.4|1093.3|1092.8|1092.8|1092.3|353
1722444900000|2024-07-31 16:55:00|1093|1092.5|1092.5|1092|1093.1|1092.6|1092.5|1092|292
1722445200000|2024-07-31 17:00:00|1092.6|1092.1|1092.9|1092.4|1093.1|1092.6|1092.4|1091.9|175
1722445500000|2024-07-31 17:05:00|1093|1092.5|1092.8|1092.3|1093.1|1092.6|1092.8|1092.3|302
1722445800000|2024-07-31 17:10:00|1092.7|1092.2|1092.8|1092.3|1093.1|1092.6|1092.7|1092.2|290
1722446100000|2024-07-31 17:15:00|1092.9|1092.4|1092.6|1092.1|1092.9|1092.4|1092.4|1091.9|335
1722446400000|2024-07-31 17:20:00|1092.5|1092|1092.2|1091.7|1092.5|1092|1092.1|1091.6|590
1722446700000|2024-07-31 17:25:00|1092.1|1091.6|1092|1091.5|1092.1|1091.6|1091.7|1091.2|245
1722447000000|2024-07-31 17:30:00|1091.9|1091.4|1090.9|1090.4|1091.9|1091.4|1090.7|1090.2|214
1722447300000|2024-07-31 17:35:00|1091|1090.5|1090.5|1090|1091.2|1090.7|1090.5|1090|351
1722447600000|2024-07-31 17:40:00|1090.6|1090.1|1090.3|1089.8|1091.1|1090.6|1089.8|1089.3|568
1722447900000|2024-07-31 17:45:00|1090.4|1089.9|1090.3|1089.8|1090.5|1090|1090.1|1089.6|246
1722448200000|2024-07-31 17:50:00|1090.4|1089.9|1091|1090.5|1091.1|1090.6|1090.4|1089.9|513
1722448500000|2024-07-31 17:55:00|1090.9|1090.4|1090.5|1090|1091.1|1090.6|1090.3|1089.8|777
1722448800000|2024-07-31 18:00:00|1090.7|1090.2|1090.2|1089.7|1090.8|1090.3|1089.1|1088.6|975
1722449100000|2024-07-31 18:05:00|1090.1|1089.6|1090.2|1089.7|1090.5|1090|1089.4|1088.9|603
1722449400000|2024-07-31 18:10:00|1090.3|1089.8|1089.7|1089.2|1090.4|1089.9|1089.2|1088.7|810
1722449700000|2024-07-31 18:15:00|1089.8|1089.3|1090|1089.5|1090.3|1089.8|1089.3|1088.8|622
1722450000000|2024-07-31 18:20:00|1089.9|1089.4|1090.5|1090|1090.5|1090|1089.8|1089.3|487
1722450300000|2024-07-31 18:25:00|1090.6|1090.1|1090.7|1090.2|1090.9|1090.4|1090.3|1089.8|325
1722450600000|2024-07-31 18:30:00|1090.8|1090.3|1092.6|1092.1|1093|1092.5|1090.7|1090.2|508
1722450900000|2024-07-31 18:35:00|1092.5|1092|1093|1092.5|1093|1092.5|1090.9|1090.4|740
1722451200000|2024-07-31 18:40:00|1093.2|1092.7|1095.4|1094.9|1095.5|1095|1093|1092.5|872
1722451500000|2024-07-31 18:45:00|1095.3|1094.8|1095.3|1094.8|1095.5|1095|1094.1|1093.6|921
1722451800000|2024-07-31 18:50:00|1095.4|1094.9|1095.2|1094.7|1095.7|1095.2|1094.6|1094.1|859
1722452100000|2024-07-31 18:55:00|1095.1|1094.6|1095.4|1094.9|1095.8|1095.3|1094.6|1094.1|465
1722452400000|2024-07-31 19:00:00|1095.5|1095|1095.3|1094.8|1096.3|1095.8|1095.1|1094.6|718
1722452700000|2024-07-31 19:05:00|1095.2|1094.7|1094.7|1094.2|1095.8|1095.3|1094.7|1094.2|1602
1722453000000|2024-07-31 19:10:00|1094.8|1094.3|1094.8|1094.3|1095.5|1095|1094.3|1093.8|570
1722453300000|2024-07-31 19:15:00|1094.9|1094.4|1093.3|1092.8|1095.3|1094.8|1093.2|1092.7|950
1722453600000|2024-07-31 19:20:00|1093.2|1092.7|1092.7|1092.2|1094.1|1093.6|1092.7|1092.2|637
1722453900000|2024-07-31 19:25:00|1092.8|1092.3|1091.5|1091|1093.2|1092.7|1091.4|1090.9|576
1722454200000|2024-07-31 19:30:00|1091.4|1090.9|1092|1091.5|1092.3|1091.8|1090.9|1090.4|654
1722454500000|2024-07-31 19:35:00|1092.1|1091.6|1092.3|1091.8|1092.8|1092.3|1091.8|1091.3|554
1722454800000|2024-07-31 19:40:00|1092.2|1091.7|1093.8|1093.3|1094|1093.5|1092.2|1091.7|626
1722455100000|2024-07-31 19:45:00|1093.9|1093.4|1093.6|1093.1|1094.4|1093.9|1093|1092.5|1412
1722455400000|2024-07-31 19:50:00|1093.5|1093|1093.1|1092.6|1094.3|1093.8|1091.9|1091.4|2413
1722455700000|2024-07-31 19:55:00|1093|1092.5|1092.4|1091.9|1093.4|1092.9|1092.2|1091.7|17998
1722456000000|2024-07-31 20:00:00|1092.9|1090.9|1093.6|1091.6|1093.8|1091.8|1092.7|1090.7|3783
1722456300000|2024-07-31 20:05:00|1094|1092|1094|1092|1094.6|1092.6|1093.7|1091.7|394
1722456600000|2024-07-31 20:10:00|1093.9|1091.9|1093.3|1091.3|1093.9|1091.9|1093.3|1091.3|113
1722456900000|2024-07-31 20:15:00|1093.5|1091.5|1093.5|1091.5|1094|1092|1093.4|1091.4|72
1722457200000|2024-07-31 20:20:00|1093.4|1091.4|1093.6|1091.6|1093.7|1091.7|1093.4|1091.4|27
1722457500000|2024-07-31 20:25:00|1093.5|1091.5|1093.7|1091.7|1093.8|1091.8|1093.5|1091.5|22
1722457800000|2024-07-31 20:30:00|1093.8|1091.8|1093.9|1091.9|1094|1092|1093.8|1091.8|50
1722458100000|2024-07-31 20:35:00|1093.8|1091.8|1093.9|1091.9|1094|1092|1093.7|1091.7|19
1722458400000|2024-07-31 20:40:00|1093.8|1091.8|1093.9|1091.9|1094.2|1092.2|1093.8|1091.8|16
1722458700000|2024-07-31 20:45:00|1093.8|1091.8|1093.3|1091.3|1093.8|1091.8|1093.3|1091.3|65
1722459000000|2024-07-31 20:50:00|1093.4|1091.4|1093.6|1091.6|1093.6|1091.6|1093.4|1091.4|26
1722459300000|2024-07-31 20:55:00|1093.7|1091.7|1093.4|1091.4|1093.7|1091.7|1093.4|1091.4|32
1722463200000|2024-07-31 22:00:00|1093.9|1091.9|1095.6|1093.6|1095.6|1093.6|1093.9|1091.9|0
1722463500000|2024-07-31 22:05:00|1095.5|1093.5|1096.1|1094.1|1096.3|1094.3|1095.5|1093.5|0
1722463800000|2024-07-31 22:10:00|1096|1094|1095.9|1093.9|1096.1|1094.1|1095.6|1093.6|0
1722464100000|2024-07-31 22:15:00|1096|1094|1095.9|1093.9|1096.2|1094.2|1095.7|1093.7|0
1722464400000|2024-07-31 22:20:00|1095.8|1093.8|1095.9|1093.9|1096.1|1094.1|1095.8|1093.8|0
1722464700000|2024-07-31 22:25:00|1095.8|1093.8|1095.8|1093.8|1096|1094|1095.5|1093.5|0
1722465000000|2024-07-31 22:30:00|1095.7|1093.7|1095.6|1093.6|1095.7|1093.7|1095.5|1093.5|0
1722465300000|2024-07-31 22:35:00|1095.7|1093.7|1095.1|1093.1|1096.2|1094.2|1094.9|1092.9|0
1722465600000|2024-07-31 22:40:00|1095.2|1093.2|1095.6|1093.6|1095.7|1093.7|1095.1|1093.1|0
1722465900000|2024-07-31 22:45:00|1095.7|1093.7|1095.6|1093.6|1095.8|1093.8|1095.6|1093.6|0
1722466200000|2024-07-31 22:50:00|1095.7|1093.7|1096.1|1094.1|1096.5|1094.5|1095.6|1093.6|0
1722466500000|2024-07-31 22:55:00|1096|1094|1096.1|1094.1|1096.2|1094.2|1095.8|1093.8|0
1722466800000|2024-07-31 23:00:00|1096.2|1094.2|1096.1|1094.1|1096.3|1094.3|1096.1|1094.1|0
1722467100000|2024-07-31 23:05:00|1096|1094|1096.2|1094.2|1096.2|1094.2|1095.9|1093.9|0
1722467400000|2024-07-31 23:10:00|1096.3|1094.3|1096.7|1094.7|1096.8|1094.8|1096.2|1094.2|0
1722467700000|2024-07-31 23:15:00|1096.8|1094.8|1097.1|1095.1|1097.4|1095.4|1096.7|1094.7|0
1722468000000|2024-07-31 23:20:00|1097|1095|1096.8|1094.8|1097.1|1095.1|1096.8|1094.8|0
1722468300000|2024-07-31 23:25:00|1096.7|1094.7|1097.2|1095.2|1097.3|1095.3|1096.6|1094.6|0
1722468600000|2024-07-31 23:30:00|1097.1|1095.1|1097.2|1095.2|1097.3|1095.3|1097.1|1095.1|0
1722468900000|2024-07-31 23:35:00|1097.3|1095.3|1097.4|1095.4|1097.5|1095.5|1097.2|1095.2|0
1722469200000|2024-07-31 23:40:00|1097.3|1095.3|1097.3|1095.3|1097.4|1095.4|1097.2|1095.2|0
1722469500000|2024-07-31 23:45:00|1097.4|1095.4|1097|1095|1097.4|1095.4|1097|1095|0
1722469800000|2024-07-31 23:50:00|1097.1|1095.1|1097|1095|1097.4|1095.4|1097|1095|0
1722470100000|2024-07-31 23:55:00|1097.1|1095.1|1097|1095|1097.1|1095.1|1096.9|1094.9|0
1722470400000|2024-08-01 00:00:00|1097.1|1095.1|1095.9|1093.9|1097.1|1095.1|1094.6|1092.6|55
1722470700000|2024-08-01 00:05:00|1095.8|1093.8|1094.4|1092.4|1095.9|1093.9|1094.3|1092.3|43
1722471000000|2024-08-01 00:10:00|1094.6|1092.6|1095|1093|1095.3|1093.3|1094.4|1092.4|33
1722471300000|2024-08-01 00:15:00|1094.9|1092.9|1095|1093|1095|1093|1094.3|1092.3|22
1722471600000|2024-08-01 00:20:00|1094.7|1092.7|1094.4|1092.4|1094.7|1092.7|1093.8|1091.8|225
1722471900000|2024-08-01 00:25:00|1094.3|1092.3|1094.5|1092.5|1094.9|1092.9|1094|1092|160
1722472200000|2024-08-01 00:30:00|1094.3|1092.3|1093.6|1091.6|1094.3|1092.3|1093.6|1091.6|114
1722472500000|2024-08-01 00:35:00|1093.7|1091.7|1093.5|1091.5|1094.1|1092.1|1093.4|1091.4|106
1722472800000|2024-08-01 00:40:00|1093.7|1091.7|1094.2|1092.2|1094.3|1092.3|1093.5|1091.5|30
1722473100000|2024-08-01 00:45:00|1094.3|1092.3|1093.7|1091.7|1094.7|1092.7|1093.6|1091.6|128
1722473400000|2024-08-01 00:50:00|1093.6|1091.6|1093.8|1091.8|1094|1092|1093.4|1091.4|63
1722473700000|2024-08-01 00:55:00|1093.9|1091.9|1093.4|1091.4|1094.2|1092.2|1093|1091|54
1722474000000|2024-08-01 01:00:00|1093.2|1091.2|1093.6|1091.6|1093.9|1091.9|1093|1091|54
1722474300000|2024-08-01 01:05:00|1093.5|1091.5|1092|1090|1093.5|1091.5|1092|1090|129
1722474600000|2024-08-01 01:10:00|1091.6|1089.6|1092.4|1090.4|1092.4|1090.4|1091.5|1089.5|126
1722474900000|2024-08-01 01:15:00|1092.2|1090.2|1093|1091|1093.1|1091.1|1091.5|1089.5|136
1722475200000|2024-08-01 01:20:00|1092.7|1090.7|1093.1|1091.1|1093.3|1091.3|1092.7|1090.7|73
1722475500000|2024-08-01 01:25:00|1093|1091|1093.4|1091.4|1093.5|1091.5|1092.9|1090.9|7
1722475800000|2024-08-01 01:30:00|1093.5|1091.5|1094.2|1092.2|1095.1|1093.1|1093.5|1091.5|41
1722476100000|2024-08-01 01:35:00|1095|1093|1094.3|1092.3|1095.1|1093.1|1093.3|1091.3|114
1722476400000|2024-08-01 01:40:00|1094.4|1092.4|1093.9|1091.9|1094.5|1092.5|1093.6|1091.6|54
1722476700000|2024-08-01 01:45:00|1093.7|1091.7|1091.8|1089.8|1093.7|1091.7|1091.8|1089.8|169
1722477000000|2024-08-01 01:50:00|1091.7|1089.7|1091.5|1089.5|1091.7|1089.7|1090.8|1088.8|90
1722477300000|2024-08-01 01:55:00|1091.7|1089.7|1093.2|1091.2|1093.2|1091.2|1091.7|1089.7|38
1722477600000|2024-08-01 02:00:00|1093|1091|1091.4|1089.4|1093|1091|1091.3|1089.3|60
1722477900000|2024-08-01 02:05:00|1090.9|1088.9|1091.8|1089.8|1091.8|1089.8|1090.9|1088.9|12
1722478200000|2024-08-01 02:10:00|1091.5|1089.5|1090.4|1088.4|1091.5|1089.5|1090.3|1088.3|71
1722478500000|2024-08-01 02:15:00|1090.8|1088.8|1091.2|1089.2|1091.3|1089.3|1090.8|1088.8|53
1722478800000|2024-08-01 02:20:00|1091.5|1089.5|1093.2|1091.2|1093.2|1091.2|1091.5|1089.5|64
1722479100000|2024-08-01 02:25:00|1093.4|1091.4|1094|1092|1094.5|1092.5|1093.3|1091.3|74
1722479400000|2024-08-01 02:30:00|1093.8|1091.8|1093.1|1091.1|1093.8|1091.8|1093.1|1091.1|18
1722479700000|2024-08-01 02:35:00|1093|1091|1093.4|1091.4|1093.6|1091.6|1093|1091|12
1722480000000|2024-08-01 02:40:00|1093.5|1091.5|1093.6|1091.6|1093.6|1091.6|1092.6|1090.6|25
1722480300000|2024-08-01 02:45:00|1093.5|1091.5|1094.3|1092.3|1094.5|1092.5|1093.5|1091.5|31
1722480600000|2024-08-01 02:50:00|1094.1|1092.1|1093.2|1091.2|1094.1|1092.1|1093.1|1091.1|18
1722480900000|2024-08-01 02:55:00|1093|1091|1093.3|1091.3|1093.3|1091.3|1092.9|1090.9|6
1722481200000|2024-08-01 03:00:00|1093.1|1091.1|1092.9|1090.9|1093.1|1091.1|1092.3|1090.3|37
1722481500000|2024-08-01 03:05:00|1093|1091|1093.4|1091.4|1093.4|1091.4|1092.8|1090.8|17
1722481800000|2024-08-01 03:10:00|1093.3|1091.3|1093.1|1091.1|1093.4|1091.4|1093|1091|8
1722482100000|2024-08-01 03:15:00|1093.4|1091.4|1092.7|1090.7|1093.5|1091.5|1092.7|1090.7|15
1722482400000|2024-08-01 03:20:00|1092.9|1090.9|1092.7|1090.7|1093|1091|1092.6|1090.6|9
1722482700000|2024-08-01 03:25:00|1092.5|1090.5|1093.5|1091.5|1093.5|1091.5|1092.4|1090.4|33
1722483000000|2024-08-01 03:30:00|1093.7|1091.7|1093|1091|1093.7|1091.7|1093|1091|11
1722483300000|2024-08-01 03:35:00|1093.3|1091.3|1093.2|1091.2|1093.4|1091.4|1093.2|1091.2|9
1722483600000|2024-08-01 03:40:00|1093|1091|1093.5|1091.5|1093.5|1091.5|1092.8|1090.8|29
1722483900000|2024-08-01 03:45:00|1093.4|1091.4|1093.5|1091.5|1093.6|1091.6|1093.3|1091.3|24
1722484200000|2024-08-01 03:50:00|1093.6|1091.6|1093.9|1091.9|1093.9|1091.9|1093.6|1091.6|24
1722484500000|2024-08-01 03:55:00|1094|1092|1094|1092|1094|1092|1094|1092|6
1722484800000|2024-08-01 04:00:00|1093.9|1091.9|1093.7|1091.7|1094|1092|1093.7|1091.7|7
1722485100000|2024-08-01 04:05:00|1093.8|1091.8|1093.6|1091.6|1093.8|1091.8|1093.6|1091.6|11
1722485400000|2024-08-01 04:10:00|1093.5|1091.5|1093.8|1091.8|1093.8|1091.8|1093.5|1091.5|19
1722485700000|2024-08-01 04:15:00|1093.9|1091.9|1094|1092|1094|1092|1093.9|1091.9|8
1722486000000|2024-08-01 04:20:00|1093.7|1091.7|1093.7|1091.7|1093.8|1091.8|1093.6|1091.6|9
1722486300000|2024-08-01 04:25:00|1093.6|1091.6|1093.8|1091.8|1093.8|1091.8|1093.6|1091.6|11
1722486600000|2024-08-01 04:30:00|1093.6|1091.6|1093.6|1091.6|1093.8|1091.8|1093.6|1091.6|10
1722486900000|2024-08-01 04:35:00|1093.5|1091.5|1093|1091|1093.5|1091.5|1093|1091|15
1722487200000|2024-08-01 04:40:00|1092.9|1090.9|1092.7|1090.7|1093|1091|1092.7|1090.7|29
1722487500000|2024-08-01 04:45:00|1092.8|1090.8|1093|1091|1093|1091|1092.7|1090.7|17
1722487800000|2024-08-01 04:50:00|1092.9|1090.9|1092.4|1090.4|1092.9|1090.9|1092.3|1090.3|41
1722488100000|2024-08-01 04:55:00|1092.5|1090.5|1092.3|1090.3|1092.5|1090.5|1092.2|1090.2|22
1722488400000|2024-08-01 05:00:00|1092.2|1090.2|1092.2|1090.2|1092.5|1090.5|1092.2|1090.2|52
1722488700000|2024-08-01 05:05:00|1092.1|1090.1|1092.6|1090.6|1092.7|1090.7|1092.1|1090.1|17
1722489000000|2024-08-01 05:10:00|1092.7|1090.7|1093.3|1091.3|1093.3|1091.3|1092.7|1090.7|13
1722489300000|2024-08-01 05:15:00|1093.1|1091.1|1093.3|1091.3|1093.7|1091.7|1093.1|1091.1|23
1722489600000|2024-08-01 05:20:00|1093.4|1091.4|1093|1091|1093.4|1091.4|1092.9|1090.9|25
1722489900000|2024-08-01 05:25:00|1093.4|1091.4|1093|1091|1093.5|1091.5|1092.8|1090.8|304
1722490200000|2024-08-01 05:30:00|1092.9|1090.9|1093|1091|1093.1|1091.1|1092.6|1090.6|194
1722490500000|2024-08-01 05:35:00|1092.9|1090.9|1093.4|1091.4|1093.5|1091.5|1092.9|1090.9|152
1722490800000|2024-08-01 05:40:00|1093.1|1091.1|1093.6|1091.6|1093.7|1091.7|1093.1|1091.1|33
1722491100000|2024-08-01 05:45:00|1093.2|1091.2|1093.6|1091.6|1093.6|1091.6|1093.2|1091.2|15
1722491400000|2024-08-01 05:50:00|1093.7|1091.7|1094|1092|1094.1|1092.1|1093.6|1091.6|28
1722491700000|2024-08-01 05:55:00|1094.1|1092.1|1094.9|1092.9|1094.9|1092.9|1093.7|1091.7|79
1722492000000|2024-08-01 06:00:00|1094.7|1092.7|1093.2|1091.2|1094.7|1092.7|1093.2|1091.2|412
1722492300000|2024-08-01 06:05:00|1093.3|1091.3|1092.6|1090.6|1093.4|1091.4|1092.2|1090.2|265
1722492600000|2024-08-01 06:10:00|1092.7|1090.7|1092.7|1090.7|1092.7|1090.7|1092.4|1090.4|53
1722492900000|2024-08-01 06:15:00|1092.8|1090.8|1092.3|1090.3|1092.8|1090.8|1092|1090|180
1722493200000|2024-08-01 06:20:00|1092.4|1090.4|1091.9|1089.9|1092.4|1090.4|1091.8|1089.8|209
1722493500000|2024-08-01 06:25:00|1091.8|1089.8|1091.1|1089.1|1092.1|1090.1|1091.1|1089.1|138
1722493800000|2024-08-01 06:30:00|1091.3|1089.3|1090.7|1088.7|1091.6|1089.6|1090.7|1088.7|227
1722494100000|2024-08-01 06:35:00|1090.6|1088.6|1089.7|1087.7|1090.7|1088.7|1089.6|1087.6|488
1722494400000|2024-08-01 06:40:00|1089.8|1087.8|1089.8|1087.8|1089.9|1087.9|1089.2|1087.2|296
1722494700000|2024-08-01 06:45:00|1090.1|1088.1|1090.2|1088.2|1090.4|1088.4|1089.6|1087.6|162
1722495000000|2024-08-01 06:50:00|1090.3|1088.3|1089.9|1087.9|1090.5|1088.5|1089.9|1087.9|205
1722495300000|2024-08-01 06:55:00|1090|1088|1089.4|1087.4|1090.1|1088.1|1089.1|1087.1|146
1722495600000|2024-08-01 07:00:00|1089.3|1087.3|1088.8|1086.8|1089.5|1087.5|1088.8|1086.8|922
1722495900000|2024-08-01 07:05:00|1088.7|1086.7|1089.6|1087.6|1089.7|1087.7|1088.7|1086.7|318
1722496200000|2024-08-01 07:10:00|1089.5|1087.5|1089.9|1087.9|1090.2|1088.2|1089.1|1087.1|426
1722496500000|2024-08-01 07:15:00|1089.8|1087.8|1090.8|1088.8|1090.8|1088.8|1089.7|1087.7|345
1722496800000|2024-08-01 07:20:00|1090.7|1088.7|1090.7|1088.7|1090.9|1088.9|1090.5|1088.5|217
1722497100000|2024-08-01 07:25:00|1090.6|1088.6|1089.9|1087.9|1090.6|1088.6|1089.5|1087.5|412
1722497400000|2024-08-01 07:30:00|1089.8|1087.8|1089.7|1087.7|1090|1088|1089.4|1087.4|326
1722497700000|2024-08-01 07:35:00|1089.8|1087.8|1089.7|1087.7|1090|1088|1089.4|1087.4|393
1722498000000|2024-08-01 07:40:00|1089.6|1087.6|1089.6|1087.6|1089.8|1087.8|1089.3|1087.3|215
1722498300000|2024-08-01 07:45:00|1089.7|1087.7|1089.3|1087.3|1089.9|1087.9|1089.2|1087.2|203
1722498600000|2024-08-01 07:50:00|1089.4|1087.4|1088.6|1086.6|1089.5|1087.5|1088.5|1086.5|215
1722498900000|2024-08-01 07:55:00|1088.5|1086.5|1088.6|1086.6|1088.8|1086.8|1088|1086|398
1722499200000|2024-08-01 08:00:00|1088.5|1086.5|1088.3|1086.3|1088.7|1086.7|1087.9|1085.9|681
1722499500000|2024-08-01 08:05:00|1088.1|1086.1|1087.5|1085.5|1088.1|1086.1|1087.3|1085.3|531
1722499800000|2024-08-01 08:10:00|1087.6|1085.6|1086.4|1084.4|1087.6|1085.6|1086.4|1084.4|377
1722500100000|2024-08-01 08:15:00|1086.3|1084.3|1086.9|1084.9|1087.4|1085.4|1086.3|1084.3|184
1722500400000|2024-08-01 08:20:00|1087|1085|1087.2|1085.2|1087.3|1085.3|1086.4|1084.4|261
1722500700000|2024-08-01 08:25:00|1087.1|1085.1|1087.4|1085.4|1087.4|1085.4|1086.6|1084.6|181
1722501000000|2024-08-01 08:30:00|1087.3|1085.3|1087.7|1085.7|1087.7|1085.7|1086.8|1084.8|127
1722501300000|2024-08-01 08:35:00|1087.6|1085.6|1086.7|1084.7|1087.9|1085.9|1086.7|1084.7|182
1722501600000|2024-08-01 08:40:00|1086.6|1084.6|1086.8|1084.8|1086.9|1084.9|1086.3|1084.3|222
1722501900000|2024-08-01 08:45:00|1086.9|1084.9|1086.8|1084.8|1087.1|1085.1|1086.4|1084.4|237
1722502200000|2024-08-01 08:50:00|1086.9|1084.9|1086.9|1084.9|1087.1|1085.1|1086.7|1084.7|223
1722502500000|2024-08-01 08:55:00|1086.8|1084.8|1086.5|1084.5|1086.8|1084.8|1086.4|1084.4|211
1722502800000|2024-08-01 09:00:00|1086.4|1084.4|1086.9|1084.9|1086.9|1084.9|1086.1|1084.1|287
1722503100000|2024-08-01 09:05:00|1087|1085|1086.9|1084.9|1087|1085|1086.4|1084.4|131
1722503400000|2024-08-01 09:10:00|1086.8|1084.8|1087.8|1085.8|1087.8|1085.8|1086.8|1084.8|222
1722503700000|2024-08-01 09:15:00|1087.9|1085.9|1087.9|1085.9|1088.1|1086.1|1087.5|1085.5|149
1722504000000|2024-08-01 09:20:00|1088|1086|1087.4|1085.4|1088|1086|1087.1|1085.1|81
1722504300000|2024-08-01 09:25:00|1087.3|1085.3|1087.2|1085.2|1087.4|1085.4|1086.9|1084.9|83
1722504600000|2024-08-01 09:30:00|1087.1|1085.1|1087.4|1085.4|1087.6|1085.6|1087|1085|80
1722504900000|2024-08-01 09:35:00|1087.3|1085.3|1087.8|1085.8|1087.8|1085.8|1087.2|1085.2|115
1722505200000|2024-08-01 09:40:00|1087.7|1085.7|1088|1086|1088.1|1086.1|1087.6|1085.6|169
1722505500000|2024-08-01 09:45:00|1087.9|1085.9|1087.6|1085.6|1088|1086|1087.6|1085.6|99
1722505800000|2024-08-01 09:50:00|1087.5|1085.5|1087.9|1085.9|1087.9|1085.9|1087.4|1085.4|116
1722506100000|2024-08-01 09:55:00|1087.8|1085.8|1087.6|1085.6|1087.8|1085.8|1087.3|1085.3|68
1722506400000|2024-08-01 10:00:00|1087.5|1085.5|1087.4|1085.4|1087.7|1085.7|1087.1|1085.1|277
1722506700000|2024-08-01 10:05:00|1087.3|1085.3|1087.3|1085.3|1087.5|1085.5|1086.9|1084.9|278
1722507000000|2024-08-01 10:10:00|1087.2|1085.2|1087|1085|1087.2|1085.2|1086.8|1084.8|201
1722507300000|2024-08-01 10:15:00|1087.1|1085.1|1087.3|1085.3|1087.4|1085.4|1086.9|1084.9|211
1722507600000|2024-08-01 10:20:00|1087.4|1085.4|1087.4|1085.4|1087.5|1085.5|1087.2|1085.2|81
1722507900000|2024-08-01 10:25:00|1087.5|1085.5|1087.9|1085.9|1087.9|1085.9|1087.2|1085.2|68
1722508200000|2024-08-01 10:30:00|1087.8|1085.8|1088.1|1086.1|1088.2|1086.2|1087.6|1085.6|371
1722508500000|2024-08-01 10:35:00|1088.2|1086.2|1087.9|1085.9|1088.3|1086.3|1087.8|1085.8|361
1722508800000|2024-08-01 10:40:00|1087.8|1085.8|1087.6|1085.6|1087.8|1085.8|1087.3|1085.3|98
1722509100000|2024-08-01 10:45:00|1087.5|1085.5|1087.6|1085.6|1087.6|1085.6|1087.3|1085.3|155
1722509400000|2024-08-01 10:50:00|1087.5|1085.5|1087.5|1085.5|1087.6|1085.6|1087.4|1085.4|74
1722509700000|2024-08-01 10:55:00|1087.6|1085.6|1087.7|1085.7|1087.8|1085.8|1087.4|1085.4|71
1722510000000|2024-08-01 11:00:00|1087.4|1085.4|1088.1|1086.1|1088.4|1086.4|1087.2|1085.2|557
1722510300000|2024-08-01 11:05:00|1088.2|1086.2|1088.3|1086.3|1088.6|1086.6|1088|1086|206
1722510600000|2024-08-01 11:10:00|1088.4|1086.4|1089|1087|1089|1087|1088.3|1086.3|190
1722510900000|2024-08-01 11:15:00|1088.9|1086.9|1089|1087|1089.2|1087.2|1088.9|1086.9|243
1722511200000|2024-08-01 11:20:00|1089.1|1087.1|1089.2|1087.2|1089.3|1087.3|1089|1087|131
1722511500000|2024-08-01 11:25:00|1089.3|1087.3|1089.8|1087.8|1089.9|1087.9|1089.3|1087.3|395
1722511800000|2024-08-01 11:30:00|1089.7|1087.7|1089|1087|1089.7|1087.7|1089|1087|210
1722512100000|2024-08-01 11:35:00|1089.1|1087.1|1088.9|1086.9|1089.1|1087.1|1088.8|1086.8|351
1722512400000|2024-08-01 11:40:00|1088.8|1086.8|1088.8|1086.8|1089|1087|1088.6|1086.6|222
1722512700000|2024-08-01 11:45:00|1088.9|1086.9|1088.4|1086.4|1088.9|1086.9|1088.4|1086.4|187
1722513000000|2024-08-01 11:50:00|1088.3|1086.3|1088.4|1086.4|1088.7|1086.7|1088.3|1086.3|249
1722513300000|2024-08-01 11:55:00|1088.3|1086.3|1087.9|1085.9|1088.4|1086.4|1087.7|1085.7|308
1722513600000|2024-08-01 12:00:00|1087.8|1085.8|1088.4|1086.4|1088.4|1086.4|1087.4|1085.4|373
1722513900000|2024-08-01 12:05:00|1088.3|1086.3|1088.6|1086.6|1088.9|1086.9|1088.3|1086.3|31
1722514200000|2024-08-01 12:10:00|1088.5|1086.5|1088.3|1086.3|1088.6|1086.6|1088.1|1086.1|125
1722514500000|2024-08-01 12:15:00|1088.2|1086.2|1088.5|1086.5|1088.9|1086.9|1088|1086|122
1722514800000|2024-08-01 12:20:00|1088.6|1086.6|1089.3|1087.3|1089.3|1087.3|1088.6|1086.6|144
1722515100000|2024-08-01 12:25:00|1089.2|1087.2|1088.6|1086.6|1089.3|1087.3|1088.6|1086.6|118
1722515400000|2024-08-01 12:30:00|1088.8|1086.8|1090|1088|1090.7|1088.7|1088.8|1086.8|811
1722515700000|2024-08-01 12:35:00|1089.9|1087.9|1089.3|1087.3|1089.9|1087.9|1089.2|1087.2|153
1722516000000|2024-08-01 12:40:00|1089.2|1087.2|1088.8|1086.8|1089.3|1087.3|1088.7|1086.7|222
1722516300000|2024-08-01 12:45:00|1088.7|1086.7|1089.1|1087.1|1089.4|1087.4|1088.6|1086.6|156
1722516600000|2024-08-01 12:50:00|1089|1087|1089.4|1087.4|1089.6|1087.6|1089|1087|136
1722516900000|2024-08-01 12:55:00|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1088.9|1086.9|209
1722517200000|2024-08-01 13:00:00|1089.4|1087.4|1089.6|1087.6|1089.8|1087.8|1089.1|1087.1|205
1722517500000|2024-08-01 13:05:00|1089.7|1087.7|1088.7|1086.7|1089.7|1087.7|1088.4|1086.4|226
1722517800000|2024-08-01 13:10:00|1088.8|1086.8|1088.7|1086.7|1089.1|1087.1|1088.4|1086.4|646
1722518100000|2024-08-01 13:15:00|1088.6|1086.6|1088.4|1086.4|1088.6|1086.6|1088.1|1086.1|160
1722518400000|2024-08-01 13:20:00|1088.5|1086.5|1088.1|1086.1|1088.6|1086.6|1087.9|1085.9|399
1722518700000|2024-08-01 13:25:00|1088|1086|1088.4|1086.4|1088.8|1086.8|1088|1086|336
1722519000000|2024-08-01 13:30:00|1087.7|1087.2|1088.2|1087.7|1088.3|1087.8|1085.8|1085.3|6461
1722519300000|2024-08-01 13:35:00|1088.1|1087.6|1088.7|1088.2|1088.8|1088.3|1087.5|1087|1101
1722519600000|2024-08-01 13:40:00|1088.6|1088.1|1089.5|1089|1089.8|1089.3|1088.4|1087.9|1452
1722519900000|2024-08-01 13:45:00|1089.4|1088.9|1089.2|1088.7|1089.9|1089.4|1088.9|1088.4|1698
1722520200000|2024-08-01 13:50:00|1089.3|1088.8|1088.4|1087.9|1089.3|1088.8|1088.1|1087.6|1402
1722520500000|2024-08-01 13:55:00|1088.3|1087.8|1089.3|1088.8|1089.3|1088.8|1088.2|1087.7|1426
1722520800000|2024-08-01 14:00:00|1088.9|1088.4|1088.5|1088|1089.8|1089.3|1088.3|1087.8|2760
1722521100000|2024-08-01 14:05:00|1088.4|1087.9|1086.3|1085.8|1088.4|1087.9|1086.1|1085.6|1222
1722521400000|2024-08-01 14:10:00|1086.2|1085.7|1086.5|1086|1087.3|1086.8|1085.8|1085.3|1429
1722521700000|2024-08-01 14:15:00|1086.4|1085.9|1085.3|1084.8|1086.4|1085.9|1085|1084.5|1250
1722522000000|2024-08-01 14:20:00|1085.4|1084.9|1084.1|1083.6|1085.5|1085|1083.5|1083|1484
1722522300000|2024-08-01 14:25:00|1084|1083.5|1082.9|1082.4|1084.4|1083.9|1082.9|1082.4|1419
1722522600000|2024-08-01 14:30:00|1083|1082.5|1082.8|1082.3|1083.2|1082.7|1082.1|1081.6|1476
1722522900000|2024-08-01 14:35:00|1082.7|1082.2|1082.4|1081.9|1082.7|1082.2|1081.4|1080.9|1342
1722523200000|2024-08-01 14:40:00|1082.5|1082|1081.9|1081.4|1082.7|1082.2|1081.7|1081.2|989
1722523500000|2024-08-01 14:45:00|1082|1081.5|1080.6|1080.1|1082.2|1081.7|1080.5|1080|1162
1722523800000|2024-08-01 14:50:00|1080.5|1080|1081|1080.5|1081.7|1081.2|1080.5|1080|939
1722524100000|2024-08-01 14:55:00|1081.1|1080.6|1080.9|1080.4|1081.9|1081.4|1080.5|1080|1119
1722524400000|2024-08-01 15:00:00|1080.8|1080.3|1079.6|1079.1|1080.9|1080.4|1079.5|1079|787
1722524700000|2024-08-01 15:05:00|1079.7|1079.2|1079.3|1078.8|1080.2|1079.7|1078.9|1078.4|1443
1722525000000|2024-08-01 15:10:00|1079.2|1078.7|1079.6|1079.1|1079.8|1079.3|1079.2|1078.7|1066
1722525300000|2024-08-01 15:15:00|1079.5|1079|1080.1|1079.6|1080.6|1080.1|1079.4|1078.9|1455
1722525600000|2024-08-01 15:20:00|1079.9|1079.4|1078.8|1078.3|1080|1079.5|1078.5|1078|1637
1722525900000|2024-08-01 15:25:00|1078.9|1078.4|1078.4|1077.9|1079.5|1079|1078.2|1077.7|1063
1722526200000|2024-08-01 15:30:00|1078.5|1078|1078.6|1078.1|1079.2|1078.7|1078.1|1077.6|1457
1722526500000|2024-08-01 15:35:00|1078.5|1078|1077.9|1077.4|1078.5|1078|1077.8|1077.3|1099
1722526800000|2024-08-01 15:40:00|1077.8|1077.3|1077.2|1076.7|1077.8|1077.3|1076.7|1076.2|827
1722527100000|2024-08-01 15:45:00|1077|1076.5|1076.7|1076.2|1077.3|1076.8|1076.3|1075.8|393
1722527400000|2024-08-01 15:50:00|1076.8|1076.3|1077.4|1076.9|1077.7|1077.2|1076.7|1076.2|215
1722527700000|2024-08-01 15:55:00|1077.5|1077|1077|1076.5|1078|1077.5|1077|1076.5|377
1722528000000|2024-08-01 16:00:00|1077.1|1076.6|1077.6|1077.1|1077.6|1077.1|1076.5|1076|389
1722528300000|2024-08-01 16:05:00|1077.5|1077|1077.6|1077.1|1078.1|1077.6|1077.2|1076.7|777
1722528600000|2024-08-01 16:10:00|1077.7|1077.2|1077.7|1077.2|1077.7|1077.2|1077|1076.5|485
1722528900000|2024-08-01 16:15:00|1077.8|1077.3|1077.5|1077|1078.4|1077.9|1077.5|1077|643
1722529200000|2024-08-01 16:20:00|1077.6|1077.1|1075.8|1075.3|1077.8|1077.3|1075.8|1075.3|766
1722529500000|2024-08-01 16:25:00|1075.7|1075.2|1076.3|1075.8|1076.5|1076|1075.4|1074.9|707
1722529800000|2024-08-01 16:30:00|1076.4|1075.9|1075.5|1075|1076.4|1075.9|1075.5|1075|345
1722530100000|2024-08-01 16:35:00|1075.4|1074.9|1074.9|1074.4|1076.3|1075.8|1074.9|1074.4|381
1722530400000|2024-08-01 16:40:00|1074.8|1074.3|1074.7|1074.2|1075.1|1074.6|1074.1|1073.6|371
1722530700000|2024-08-01 16:45:00|1074.6|1074.1|1074.4|1073.9|1074.7|1074.2|1074.2|1073.7|623
1722531000000|2024-08-01 16:50:00|1074.3|1073.8|1074.6|1074.1|1074.7|1074.2|1073.6|1073.1|865
1722531300000|2024-08-01 16:55:00|1074.5|1074|1074.3|1073.8|1074.9|1074.4|1074.2|1073.7|961
1722531600000|2024-08-01 17:00:00|1074.4|1073.9|1074.3|1073.8|1074.6|1074.1|1073.7|1073.2|495
1722531900000|2024-08-01 17:05:00|1074.2|1073.7|1073.3|1072.8|1074.3|1073.8|1073|1072.5|591
1722532200000|2024-08-01 17:10:00|1073.4|1072.9|1072.6|1072.1|1073.5|1073|1072.5|1072|587
1722532500000|2024-08-01 17:15:00|1072.5|1072|1072.4|1071.9|1073.2|1072.7|1072.3|1071.8|524
1722532800000|2024-08-01 17:20:00|1072.3|1071.8|1072|1071.5|1072.7|1072.2|1071.7|1071.2|289
1722533100000|2024-08-01 17:25:00|1072.1|1071.6|1072.4|1071.9|1072.8|1072.3|1071.6|1071.1|364
1722533400000|2024-08-01 17:30:00|1072.3|1071.8|1071.9|1071.4|1072.3|1071.8|1071.8|1071.3|159
1722533700000|2024-08-01 17:35:00|1072|1071.5|1071.2|1070.7|1072.3|1071.8|1071|1070.5|365
1722534000000|2024-08-01 17:40:00|1071.1|1070.6|1071.2|1070.7|1071.6|1071.1|1070.8|1070.3|732
1722534300000|2024-08-01 17:45:00|1071.3|1070.8|1071.3|1070.8|1071.8|1071.3|1071.1|1070.6|810
1722534600000|2024-08-01 17:50:00|1071.2|1070.7|1072.6|1072.1|1072.6|1072.1|1071|1070.5|700
1722534900000|2024-08-01 17:55:00|1072.7|1072.2|1073.4|1072.9|1073.4|1072.9|1072.1|1071.6|591
1722535200000|2024-08-01 18:00:00|1073.3|1072.8|1072.8|1072.3|1073.6|1073.1|1072.5|1072|241
1722535500000|2024-08-01 18:05:00|1072.7|1072.2|1072.6|1072.1|1073.4|1072.9|1072.6|1072.1|307
1722535800000|2024-08-01 18:10:00|1072.5|1072|1072.2|1071.7|1072.9|1072.4|1072|1071.5|430
1722536100000|2024-08-01 18:15:00|1072.3|1071.8|1071.3|1070.8|1072.3|1071.8|1071.2|1070.7|380
1722536400000|2024-08-01 18:20:00|1071.4|1070.9|1071.7|1071.2|1072.6|1072.1|1071.4|1070.9|389
1722536700000|2024-08-01 18:25:00|1071.8|1071.3|1071|1070.5|1071.8|1071.3|1070.6|1070.1|510
1722537000000|2024-08-01 18:30:00|1071.1|1070.6|1070.6|1070.1|1071.2|1070.7|1070.4|1069.9|1464
1722537300000|2024-08-01 18:35:00|1070.7|1070.2|1071|1070.5|1071.1|1070.6|1070.5|1070|684
1722537600000|2024-08-01 18:40:00|1071.1|1070.6|1070.3|1069.8|1071.4|1070.9|1070.3|1069.8|324
1722537900000|2024-08-01 18:45:00|1070.4|1069.9|1069.9|1069.4|1070.5|1070|1069.9|1069.4|481
1722538200000|2024-08-01 18:50:00|1070|1069.5|1069.5|1069|1070.5|1070|1069.5|1069|331
1722538500000|2024-08-01 18:55:00|1069.6|1069.1|1069.8|1069.3|1070.3|1069.8|1069.4|1068.9|502
1722538800000|2024-08-01 19:00:00|1069.7|1069.2|1070.1|1069.6|1070.4|1069.9|1069.6|1069.1|457
1722539100000|2024-08-01 19:05:00|1070|1069.5|1070.3|1069.8|1070.3|1069.8|1069.5|1069|382
1722539400000|2024-08-01 19:10:00|1070.4|1069.9|1070.6|1070.1|1071.2|1070.7|1070.1|1069.6|424
1722539700000|2024-08-01 19:15:00|1070.7|1070.2|1070.9|1070.4|1071.1|1070.6|1070.3|1069.8|383
1722540000000|2024-08-01 19:20:00|1071|1070.5|1071.2|1070.7|1071.3|1070.8|1070.6|1070.1|452
1722540300000|2024-08-01 19:25:00|1071.3|1070.8|1071.9|1071.4|1072|1071.5|1071.1|1070.6|621
1722540600000|2024-08-01 19:30:00|1072|1071.5|1071.9|1071.4|1072.5|1072|1071.8|1071.3|709
1722540900000|2024-08-01 19:35:00|1072|1071.5|1072.9|1072.4|1072.9|1072.4|1071.8|1071.3|619
1722541200000|2024-08-01 19:40:00|1072.8|1072.3|1072.1|1071.6|1072.9|1072.4|1072|1071.5|578
1722541500000|2024-08-01 19:45:00|1072.2|1071.7|1073.1|1072.6|1073.3|1072.8|1071.9|1071.4|1005
1722541800000|2024-08-01 19:50:00|1073.3|1072.8|1072.5|1072|1073.8|1073.3|1072.3|1071.8|2233
1722542100000|2024-08-01 19:55:00|1072.6|1072.1|1072.8|1072.3|1073.4|1072.9|1072.4|1071.9|9920
1722542400000|2024-08-01 20:00:00|1073.6|1071.6|1072|1070|1073.6|1071.6|1071.7|1069.7|2222
1722542700000|2024-08-01 20:05:00|1072.1|1070.1|1072.5|1070.5|1073|1071|1072.1|1070.1|375
1722543000000|2024-08-01 20:10:00|1072.4|1070.4|1071.6|1069.6|1073.9|1071.9|1071.6|1069.6|1135
1722543300000|2024-08-01 20:15:00|1071.8|1069.8|1072.3|1070.3|1072.5|1070.5|1071.8|1069.8|167
1722543600000|2024-08-01 20:20:00|1072|1070|1072|1070|1073|1071|1071.9|1069.9|254
1722543900000|2024-08-01 20:25:00|1072.1|1070.1|1072|1070|1072.4|1070.4|1071.5|1069.5|77
1722544200000|2024-08-01 20:30:00|1072.4|1070.4|1072.3|1070.3|1073.1|1071.1|1071.7|1069.7|137
1722544500000|2024-08-01 20:35:00|1072.7|1070.7|1072.4|1070.4|1072.8|1070.8|1072.2|1070.2|21
1722544800000|2024-08-01 20:40:00|1072.1|1070.1|1072.5|1070.5|1072.5|1070.5|1072.1|1070.1|42
1722545100000|2024-08-01 20:45:00|1072.4|1070.4|1073|1071|1073|1071|1072.4|1070.4|25
1722545400000|2024-08-01 20:50:00|1073.1|1071.1|1073.4|1071.4|1073.5|1071.5|1073.1|1071.1|74
1722545700000|2024-08-01 20:55:00|1073.3|1071.3|1074|1072|1074|1072|1073.3|1071.3|53
1722549600000|2024-08-01 22:00:00|1072.6|1070.6|1073.7|1071.7|1074.5|1072.5|1072.6|1070.6|0
1722549900000|2024-08-01 22:05:00|1073.6|1071.6|1072.1|1070.1|1073.6|1071.6|1071.9|1069.9|0
1722550200000|2024-08-01 22:10:00|1072.2|1070.2|1072.4|1070.4|1072.9|1070.9|1072|1070|0
1722550500000|2024-08-01 22:15:00|1072.5|1070.5|1071.1|1069.1|1072.7|1070.7|1070.9|1068.9|0
1722550800000|2024-08-01 22:20:00|1071|1069|1071.6|1069.6|1072|1070|1070.3|1068.3|0
1722551100000|2024-08-01 22:25:00|1071.7|1069.7|1073.1|1071.1|1073.2|1071.2|1071.6|1069.6|0
1722551400000|2024-08-01 22:30:00|1073.2|1071.2|1072.9|1070.9|1073.5|1071.5|1072.6|1070.6|0
1722551700000|2024-08-01 22:35:00|1073|1071|1071.1|1069.1|1073|1071|1070.9|1068.9|0
1722552000000|2024-08-01 22:40:00|1071|1069|1070.7|1068.7|1071.4|1069.4|1070|1068|0
1722552300000|2024-08-01 22:45:00|1070.8|1068.8|1070.9|1068.9|1070.9|1068.9|1070.6|1068.6|0
1722552600000|2024-08-01 22:50:00|1070.8|1068.8|1070.4|1068.4|1070.9|1068.9|1070.2|1068.2|0
1722552900000|2024-08-01 22:55:00|1070.5|1068.5|1070.3|1068.3|1070.5|1068.5|1069.2|1067.2|0
1722553200000|2024-08-01 23:00:00|1070.2|1068.2|1070.5|1068.5|1070.6|1068.6|1069.8|1067.8|0
1722553500000|2024-08-01 23:05:00|1070.6|1068.6|1071.5|1069.5|1071.5|1069.5|1070.5|1068.5|0
1722553800000|2024-08-01 23:10:00|1071.6|1069.6|1071.6|1069.6|1072|1070|1071.2|1069.2|0
1722554100000|2024-08-01 23:15:00|1071.7|1069.7|1070.7|1068.7|1071.7|1069.7|1070.3|1068.3|0
1722554400000|2024-08-01 23:20:00|1070.8|1068.8|1071.8|1069.8|1071.8|1069.8|1070.7|1068.7|0
1722554700000|2024-08-01 23:25:00|1071.7|1069.7|1072.9|1070.9|1073.1|1071.1|1071.7|1069.7|0
1722555000000|2024-08-01 23:30:00|1072.8|1070.8|1072.6|1070.6|1073.3|1071.3|1072.4|1070.4|0
1722555300000|2024-08-01 23:35:00|1072.5|1070.5|1073.2|1071.2|1073.2|1071.2|1072.3|1070.3|0
1722555600000|2024-08-01 23:40:00|1073.3|1071.3|1072.8|1070.8|1073.3|1071.3|1072.5|1070.5|0
1722555900000|2024-08-01 23:45:00|1072.9|1070.9|1072.5|1070.5|1072.9|1070.9|1072.1|1070.1|0
1722556200000|2024-08-01 23:50:00|1072.6|1070.6|1072.1|1070.1|1072.6|1070.6|1071.8|1069.8|0
1722556500000|2024-08-01 23:55:00|1072.2|1070.2|1072|1070|1072.6|1070.6|1071.9|1069.9|0
1722556800000|2024-08-02 00:00:00|1071.9|1069.9|1071.1|1069.1|1072|1070|1070.2|1068.2|174
1722557100000|2024-08-02 00:05:00|1071.2|1069.2|1071.5|1069.5|1072|1070|1071.2|1069.2|92
1722557400000|2024-08-02 00:10:00|1071.6|1069.6|1071|1069|1071.8|1069.8|1071|1069|83
1722557700000|2024-08-02 00:15:00|1070.7|1068.7|1069.4|1067.4|1070.9|1068.9|1069.2|1067.2|315
1722558000000|2024-08-02 00:20:00|1069.3|1067.3|1067.7|1065.7|1069.3|1067.3|1067.7|1065.7|255
1722558300000|2024-08-02 00:25:00|1067.6|1065.6|1067.6|1065.6|1068.5|1066.5|1067|1065|159
1722558600000|2024-08-02 00:30:00|1067.5|1065.5|1068.1|1066.1|1068.2|1066.2|1067.2|1065.2|83
1722558900000|2024-08-02 00:35:00|1068.2|1066.2|1067.9|1065.9|1068.7|1066.7|1067.9|1065.9|71
1722559200000|2024-08-02 00:40:00|1067.8|1065.8|1067.1|1065.1|1068.1|1066.1|1067.1|1065.1|36
1722559500000|2024-08-02 00:45:00|1066.9|1064.9|1065.7|1063.7|1066.9|1064.9|1065.7|1063.7|47
1722559800000|2024-08-02 00:50:00|1064.9|1062.9|1065.6|1063.6|1065.6|1063.6|1064.9|1062.9|22
1722560100000|2024-08-02 00:55:00|1065.9|1063.9|1066.6|1064.6|1066.6|1064.6|1065.9|1063.9|36
1722560400000|2024-08-02 01:00:00|1066.3|1064.3|1066.1|1064.1|1066.8|1064.8|1066.1|1064.1|31
1722560700000|2024-08-02 01:05:00|1066.2|1064.2|1067.1|1065.1|1067.2|1065.2|1065.9|1063.9|29
1722561000000|2024-08-02 01:10:00|1067.3|1065.3|1068.5|1066.5|1068.5|1066.5|1067.3|1065.3|106
1722561300000|2024-08-02 01:15:00|1068.4|1066.4|1068.5|1066.5|1068.5|1066.5|1067.2|1065.2|91
1722561600000|2024-08-02 01:20:00|1068.2|1066.2|1067.7|1065.7|1068.2|1066.2|1066.9|1064.9|10
1722561900000|2024-08-02 01:25:00|1068.2|1066.2|1067.2|1065.2|1068.2|1066.2|1066.9|1064.9|14
1722562200000|2024-08-02 01:30:00|1066.8|1064.8|1067.6|1065.6|1067.7|1065.7|1066.4|1064.4|26
1722562500000|2024-08-02 01:35:00|1067|1065|1069.3|1067.3|1069.5|1067.5|1066.5|1064.5|89
1722562800000|2024-08-02 01:40:00|1069.5|1067.5|1070.6|1068.6|1070.7|1068.7|1069|1067|60
1722563100000|2024-08-02 01:45:00|1070.5|1068.5|1070.1|1068.1|1071.2|1069.2|1070.1|1068.1|15
1722563400000|2024-08-02 01:50:00|1069.5|1067.5|1070|1068|1070.2|1068.2|1068.8|1066.8|37
1722563700000|2024-08-02 01:55:00|1069.4|1067.4|1068.2|1066.2|1069.5|1067.5|1068.2|1066.2|26
1722564000000|2024-08-02 02:00:00|1068.3|1066.3|1066.8|1064.8|1068.3|1066.3|1066.8|1064.8|84
1722564300000|2024-08-02 02:05:00|1067.1|1065.1|1066.6|1064.6|1067.1|1065.1|1066.4|1064.4|13
1722564600000|2024-08-02 02:10:00|1066.8|1064.8|1066.8|1064.8|1067.3|1065.3|1066.5|1064.5|18
1722564900000|2024-08-02 02:15:00|1066.6|1064.6|1065|1063|1066.6|1064.6|1064.8|1062.8|58
1722565200000|2024-08-02 02:20:00|1064.9|1062.9|1062.8|1060.8|1064.9|1062.9|1062.6|1060.6|74
1722565500000|2024-08-02 02:25:00|1062.7|1060.7|1063.3|1061.3|1063.3|1061.3|1062.3|1060.3|41
1722565800000|2024-08-02 02:30:00|1063.6|1061.6|1063.1|1061.1|1064.3|1062.3|1062.8|1060.8|30
1722566100000|2024-08-02 02:35:00|1063.7|1061.7|1063.1|1061.1|1063.8|1061.8|1063|1061|56
1722566400000|2024-08-02 02:40:00|1062.9|1060.9|1063.7|1061.7|1063.8|1061.8|1062.9|1060.9|54
1722566700000|2024-08-02 02:45:00|1063.2|1061.2|1063.3|1061.3|1063.5|1061.5|1062.6|1060.6|43
1722567000000|2024-08-02 02:50:00|1063.4|1061.4|1063.4|1061.4|1063.8|1061.8|1063.3|1061.3|16
1722567300000|2024-08-02 02:55:00|1064|1062|1064.3|1062.3|1064.3|1062.3|1064|1062|8
1722567600000|2024-08-02 03:00:00|1064.2|1062.2|1065.3|1063.3|1065.7|1063.7|1064.2|1062.2|143
1722567900000|2024-08-02 03:05:00|1065.2|1063.2|1065.1|1063.1|1065.4|1063.4|1064.9|1062.9|26
1722568200000|2024-08-02 03:10:00|1065|1063|1065.1|1063.1|1065.2|1063.2|1064.6|1062.6|35
1722568500000|2024-08-02 03:15:00|1064.8|1062.8|1065.6|1063.6|1065.6|1063.6|1064.6|1062.6|17
1722568800000|2024-08-02 03:20:00|1065.2|1063.2|1065.1|1063.1|1065.3|1063.3|1065|1063|21
1722569100000|2024-08-02 03:25:00|1064.8|1062.8|1064.6|1062.6|1064.8|1062.8|1064.3|1062.3|33
1722569400000|2024-08-02 03:30:00|1064.8|1062.8|1065.1|1063.1|1065.6|1063.6|1064.6|1062.6|34
1722569700000|2024-08-02 03:35:00|1064.9|1062.9|1064.6|1062.6|1065|1063|1064.6|1062.6|14
1722570000000|2024-08-02 03:40:00|1064.3|1062.3|1064.4|1062.4|1064.5|1062.5|1064.1|1062.1|245
1722570300000|2024-08-02 03:45:00|1064.5|1062.5|1065|1063|1065|1063|1064.4|1062.4|44
1722570600000|2024-08-02 03:50:00|1064.7|1062.7|1064.9|1062.9|1065.3|1063.3|1064.7|1062.7|29
1722570900000|2024-08-02 03:55:00|1065|1063|1065.3|1063.3|1065.3|1063.3|1065|1063|36
1722571200000|2024-08-02 04:00:00|1065.4|1063.4|1065|1063|1065.5|1063.5|1064.9|1062.9|25
1722571500000|2024-08-02 04:05:00|1064.8|1062.8|1064.8|1062.8|1065|1063|1064.7|1062.7|35
1722571800000|2024-08-02 04:10:00|1064.5|1062.5|1063.9|1061.9|1064.5|1062.5|1063.8|1061.8|36
1722572100000|2024-08-02 04:15:00|1063.8|1061.8|1064.2|1062.2|1064.4|1062.4|1063.5|1061.5|188
1722572400000|2024-08-02 04:20:00|1064.1|1062.1|1064.8|1062.8|1064.9|1062.9|1064.1|1062.1|98
1722572700000|2024-08-02 04:25:00|1064.7|1062.7|1065|1063|1065|1063|1064.4|1062.4|16
1722573000000|2024-08-02 04:30:00|1065.1|1063.1|1064.6|1062.6|1065.2|1063.2|1064.5|1062.5|47
1722573300000|2024-08-02 04:35:00|1064.4|1062.4|1064.3|1062.3|1064.4|1062.4|1064.1|1062.1|114
1722573600000|2024-08-02 04:40:00|1064.4|1062.4|1064.1|1062.1|1064.4|1062.4|1063.9|1061.9|74
1722573900000|2024-08-02 04:45:00|1064.4|1062.4|1064.1|1062.1|1064.4|1062.4|1063.9|1061.9|50
1722574200000|2024-08-02 04:50:00|1063.7|1061.7|1063.5|1061.5|1063.8|1061.8|1063.3|1061.3|31
1722574500000|2024-08-02 04:55:00|1063.2|1061.2|1063.9|1061.9|1064|1062|1063.2|1061.2|98
1722574800000|2024-08-02 05:00:00|1064|1062|1063.4|1061.4|1064.2|1062.2|1063.4|1061.4|52
1722575100000|2024-08-02 05:05:00|1064|1062|1064.4|1062.4|1064.4|1062.4|1063.8|1061.8|41
1722575400000|2024-08-02 05:10:00|1064.5|1062.5|1064.5|1062.5|1065|1063|1064.1|1062.1|46
1722575700000|2024-08-02 05:15:00|1064.3|1062.3|1064.3|1062.3|1064.6|1062.6|1064.1|1062.1|12
1722576000000|2024-08-02 05:20:00|1063.7|1061.7|1063.1|1061.1|1063.7|1061.7|1063|1061|43
1722576300000|2024-08-02 05:25:00|1062.8|1060.8|1062.9|1060.9|1063.1|1061.1|1062.8|1060.8|203
1722576600000|2024-08-02 05:30:00|1063.1|1061.1|1061.5|1059.5|1063.1|1061.1|1061.3|1059.3|99
1722576900000|2024-08-02 05:35:00|1061.1|1059.1|1060.3|1058.3|1061.2|1059.2|1059.8|1057.8|103
1722577200000|2024-08-02 05:40:00|1060.4|1058.4|1060|1058|1060.8|1058.8|1059.9|1057.9|108
1722577500000|2024-08-02 05:45:00|1060.1|1058.1|1060.9|1058.9|1061.2|1059.2|1060.1|1058.1|123
1722577800000|2024-08-02 05:50:00|1060.8|1058.8|1060.7|1058.7|1060.9|1058.9|1060.5|1058.5|121
1722578100000|2024-08-02 05:55:00|1060.8|1058.8|1061.8|1059.8|1061.8|1059.8|1060.5|1058.5|107
1722578400000|2024-08-02 06:00:00|1061.7|1059.7|1060.8|1058.8|1062|1060|1060.7|1058.7|111
1722578700000|2024-08-02 06:05:00|1060.9|1058.9|1060.3|1058.3|1061|1059|1060.3|1058.3|135
1722579000000|2024-08-02 06:10:00|1060.4|1058.4|1060.7|1058.7|1060.8|1058.8|1059.7|1057.7|137
1722579300000|2024-08-02 06:15:00|1060.6|1058.6|1060.5|1058.5|1061.2|1059.2|1060.4|1058.4|154
1722579600000|2024-08-02 06:20:00|1060.6|1058.6|1060.2|1058.2|1061.2|1059.2|1060.1|1058.1|139
1722579900000|2024-08-02 06:25:00|1060.3|1058.3|1060.1|1058.1|1060.5|1058.5|1059.9|1057.9|219
1722580200000|2024-08-02 06:30:00|1060.2|1058.2|1060.1|1058.1|1060.6|1058.6|1059.6|1057.6|131
1722580500000|2024-08-02 06:35:00|1059.8|1057.8|1060.9|1058.9|1061.1|1059.1|1059.8|1057.8|163
1722580800000|2024-08-02 06:40:00|1061.1|1059.1|1060.5|1058.5|1061.1|1059.1|1060.3|1058.3|194
1722581100000|2024-08-02 06:45:00|1060.6|1058.6|1060.5|1058.5|1061|1059|1060.4|1058.4|200
1722581400000|2024-08-02 06:50:00|1060.6|1058.6|1060.7|1058.7|1060.9|1058.9|1060.4|1058.4|182
1722581700000|2024-08-02 06:55:00|1060.6|1058.6|1060.1|1058.1|1060.9|1058.9|1059.9|1057.9|632
1722582000000|2024-08-02 07:00:00|1060|1058|1059.2|1057.2|1060.6|1058.6|1059.2|1057.2|697
1722582300000|2024-08-02 07:05:00|1059.3|1057.3|1058.3|1056.3|1059.5|1057.5|1058.3|1056.3|353
1722582600000|2024-08-02 07:10:00|1058.2|1056.2|1057.6|1055.6|1058.5|1056.5|1057.5|1055.5|533
1722582900000|2024-08-02 07:15:00|1057.5|1055.5|1056.6|1054.6|1057.5|1055.5|1056.5|1054.5|559
1722583200000|2024-08-02 07:20:00|1056.7|1054.7|1056.9|1054.9|1057.3|1055.3|1056.4|1054.4|301
1722583500000|2024-08-02 07:25:00|1056.8|1054.8|1058.3|1056.3|1058.3|1056.3|1056.6|1054.6|337
1722583800000|2024-08-02 07:30:00|1058.1|1056.1|1058.2|1056.2|1059|1057|1058|1056|243
1722584100000|2024-08-02 07:35:00|1058.1|1056.1|1058.6|1056.6|1058.6|1056.6|1057.9|1055.9|268
1722584400000|2024-08-02 07:40:00|1058.8|1056.8|1058.9|1056.9|1059.4|1057.4|1058.8|1056.8|231
1722584700000|2024-08-02 07:45:00|1058.8|1056.8|1058.4|1056.4|1059.2|1057.2|1058.2|1056.2|228
1722585000000|2024-08-02 07:50:00|1058.3|1056.3|1058.4|1056.4|1058.7|1056.7|1058.2|1056.2|209
1722585300000|2024-08-02 07:55:00|1058.3|1056.3|1059|1057|1059.2|1057.2|1057.8|1055.8|385
1722585600000|2024-08-02 08:00:00|1059.2|1057.2|1059.3|1057.3|1059.6|1057.6|1058.9|1056.9|367
1722585900000|2024-08-02 08:05:00|1059.2|1057.2|1060.8|1058.8|1060.8|1058.8|1058.6|1056.6|378
1722586200000|2024-08-02 08:10:00|1060.7|1058.7|1059.8|1057.8|1060.8|1058.8|1059.6|1057.6|228
1722586500000|2024-08-02 08:15:00|1059.7|1057.7|1059.3|1057.3|1060|1058|1059|1057|311
1722586800000|2024-08-02 08:20:00|1059.4|1057.4|1059.6|1057.6|1059.6|1057.6|1059|1057|250
1722587100000|2024-08-02 08:25:00|1059.5|1057.5|1059.9|1057.9|1060.2|1058.2|1059.3|1057.3|214
1722587400000|2024-08-02 08:30:00|1060|1058|1060.7|1058.7|1060.7|1058.7|1059.9|1057.9|420
1722587700000|2024-08-02 08:35:00|1060.6|1058.6|1060.7|1058.7|1061|1059|1060.2|1058.2|277
1722588000000|2024-08-02 08:40:00|1060.8|1058.8|1060.9|1058.9|1060.9|1058.9|1060.1|1058.1|367
1722588300000|2024-08-02 08:45:00|1061|1059|1060.6|1058.6|1061.1|1059.1|1060.3|1058.3|201
1722588600000|2024-08-02 08:50:00|1060.8|1058.8|1061|1059|1061|1059|1060.4|1058.4|167
1722588900000|2024-08-02 08:55:00|1061.1|1059.1|1060.8|1058.8|1061.3|1059.3|1060.8|1058.8|203
1722589200000|2024-08-02 09:00:00|1060.9|1058.9|1060.4|1058.4|1061.2|1059.2|1060.3|1058.3|222
1722589500000|2024-08-02 09:05:00|1060.3|1058.3|1059.8|1057.8|1060.3|1058.3|1059.5|1057.5|572
1722589800000|2024-08-02 09:10:00|1059.7|1057.7|1059.2|1057.2|1059.7|1057.7|1059|1057|490
1722590100000|2024-08-02 09:15:00|1058.9|1056.9|1058.9|1056.9|1059.4|1057.4|1058.8|1056.8|402
1722590400000|2024-08-02 09:20:00|1059.1|1057.1|1058.9|1056.9|1059.1|1057.1|1058.3|1056.3|459
1722590700000|2024-08-02 09:25:00|1058.8|1056.8|1058.2|1056.2|1059|1057|1058.1|1056.1|223
1722591000000|2024-08-02 09:30:00|1058.3|1056.3|1058.2|1056.2|1058.4|1056.4|1057.8|1055.8|209
1722591300000|2024-08-02 09:35:00|1058.1|1056.1|1058.8|1056.8|1059.2|1057.2|1058.1|1056.1|195
1722591600000|2024-08-02 09:40:00|1058.9|1056.9|1058.5|1056.5|1058.9|1056.9|1058.1|1056.1|203
1722591900000|2024-08-02 09:45:00|1058.4|1056.4|1057.8|1055.8|1058.4|1056.4|1057.5|1055.5|231
1722592200000|2024-08-02 09:50:00|1057.9|1055.9|1057.9|1055.9|1058.2|1056.2|1057.7|1055.7|166
1722592500000|2024-08-02 09:55:00|1057.8|1055.8|1058|1056|1058.3|1056.3|1057.7|1055.7|179
1722592800000|2024-08-02 10:00:00|1058.1|1056.1|1057.3|1055.3|1058.4|1056.4|1057.3|1055.3|169
1722593100000|2024-08-02 10:05:00|1057.5|1055.5|1056.7|1054.7|1057.7|1055.7|1056.5|1054.5|153
1722593400000|2024-08-02 10:10:00|1056.8|1054.8|1057.3|1055.3|1057.5|1055.5|1056.7|1054.7|430
1722593700000|2024-08-02 10:15:00|1057.4|1055.4|1057.6|1055.6|1057.8|1055.8|1057.3|1055.3|288
1722594000000|2024-08-02 10:20:00|1057.4|1055.4|1058.4|1056.4|1058.6|1056.6|1057.3|1055.3|172
1722594300000|2024-08-02 10:25:00|1058.3|1056.3|1057.9|1055.9|1058.8|1056.8|1057.9|1055.9|117
1722594600000|2024-08-02 10:30:00|1058|1056|1057|1055|1058.1|1056.1|1056.6|1054.6|148
1722594900000|2024-08-02 10:35:00|1056.9|1054.9|1057.3|1055.3|1057.4|1055.4|1056.9|1054.9|66
1722595200000|2024-08-02 10:40:00|1057.4|1055.4|1058.5|1056.5|1058.8|1056.8|1057.3|1055.3|534
1722595500000|2024-08-02 10:45:00|1058.4|1056.4|1058.2|1056.2|1058.6|1056.6|1057.9|1055.9|97
1722595800000|2024-08-02 10:50:00|1058.1|1056.1|1058.2|1056.2|1058.3|1056.3|1057.8|1055.8|177
1722596100000|2024-08-02 10:55:00|1058.3|1056.3|1057.7|1055.7|1058.8|1056.8|1057.6|1055.6|144
1722596400000|2024-08-02 11:00:00|1057.8|1055.8|1058.5|1056.5|1058.5|1056.5|1057.6|1055.6|179
1722596700000|2024-08-02 11:05:00|1058.4|1056.4|1057.9|1055.9|1058.6|1056.6|1057.6|1055.6|193
1722597000000|2024-08-02 11:10:00|1057.7|1055.7|1057.3|1055.3|1058.2|1056.2|1057.1|1055.1|399
1722597300000|2024-08-02 11:15:00|1057.2|1055.2|1057.4|1055.4|1057.4|1055.4|1056.7|1054.7|511
1722597600000|2024-08-02 11:20:00|1057.3|1055.3|1056.5|1054.5|1057.5|1055.5|1056.3|1054.3|595
1722597900000|2024-08-02 11:25:00|1056.6|1054.6|1056.3|1054.3|1056.6|1054.6|1056|1054|470
1722598200000|2024-08-02 11:30:00|1056.2|1054.2|1056.6|1054.6|1056.8|1054.8|1055.8|1053.8|459
1722598500000|2024-08-02 11:35:00|1056.5|1054.5|1056.6|1054.6|1056.7|1054.7|1056.2|1054.2|306
1722598800000|2024-08-02 11:40:00|1056.5|1054.5|1056.8|1054.8|1056.9|1054.9|1056.5|1054.5|77
1722599100000|2024-08-02 11:45:00|1056.7|1054.7|1056.5|1054.5|1056.8|1054.8|1056.3|1054.3|74
1722599400000|2024-08-02 11:50:00|1056.6|1054.6|1057|1055|1057.2|1055.2|1056.4|1054.4|204
1722599700000|2024-08-02 11:55:00|1056.9|1054.9|1057.2|1055.2|1057.2|1055.2|1056.7|1054.7|22
1722600000000|2024-08-02 12:00:00|1057.1|1055.1|1057.4|1055.4|1057.4|1055.4|1056.9|1054.9|385
1722600300000|2024-08-02 12:05:00|1057.5|1055.5|1057.8|1055.8|1058|1056|1057.3|1055.3|295
1722600600000|2024-08-02 12:10:00|1057.7|1055.7|1057.4|1055.4|1057.9|1055.9|1057.2|1055.2|82
1722600900000|2024-08-02 12:15:00|1057.3|1055.3|1057.9|1055.9|1057.9|1055.9|1057|1055|157
1722601200000|2024-08-02 12:20:00|1057.8|1055.8|1058|1056|1058.2|1056.2|1057.6|1055.6|274
1722601500000|2024-08-02 12:25:00|1057.9|1055.9|1056.7|1054.7|1058.6|1056.6|1056.7|1054.7|273
1722601800000|2024-08-02 12:30:00|1058.2|1056.2|1053.6|1051.6|1059.8|1057.8|1053.3|1051.3|3473
1722602100000|2024-08-02 12:35:00|1053.8|1051.8|1053.3|1051.3|1054.9|1052.9|1053|1051|1142
1722602400000|2024-08-02 12:40:00|1053.4|1051.4|1054.5|1052.5|1054.7|1052.7|1053.3|1051.3|587
1722602700000|2024-08-02 12:45:00|1054.4|1052.4|1056.4|1054.4|1056.4|1054.4|1053.6|1051.6|798
1722603000000|2024-08-02 12:50:00|1056.6|1054.6|1057.3|1055.3|1057.8|1055.8|1055.8|1053.8|942
1722603300000|2024-08-02 12:55:00|1057.4|1055.4|1056.2|1054.2|1058|1056|1055.9|1053.9|507
1722603600000|2024-08-02 13:00:00|1056.1|1054.1|1055.6|1053.6|1056.6|1054.6|1055.4|1053.4|648
1722603900000|2024-08-02 13:05:00|1055.5|1053.5|1056.1|1054.1|1056.4|1054.4|1055.4|1053.4|658
1722604200000|2024-08-02 13:10:00|1056.2|1054.2|1056.9|1054.9|1057.1|1055.1|1055.8|1053.8|783
1722604500000|2024-08-02 13:15:00|1056.8|1054.8|1057.7|1055.7|1057.8|1055.8|1056.5|1054.5|942
1722604800000|2024-08-02 13:20:00|1057.3|1055.3|1057.2|1055.2|1057.5|1055.5|1056.7|1054.7|1092
1722605100000|2024-08-02 13:25:00|1057|1055|1055.2|1053.2|1057.1|1055.1|1055|1053|1668
1722605400000|2024-08-02 13:30:00|1054.5|1054|1053|1052.5|1055.4|1054.9|1052.9|1052.4|6627
1722605700000|2024-08-02 13:35:00|1053.1|1052.6|1056.3|1055.8|1056.3|1055.8|1053.1|1052.6|3092
1722606000000|2024-08-02 13:40:00|1056.2|1055.7|1056.5|1056|1057.6|1057.1|1056.1|1055.6|2225
1722606300000|2024-08-02 13:45:00|1056.6|1056.1|1056.7|1056.2|1057.2|1056.7|1055.1|1054.6|1983
1722606600000|2024-08-02 13:50:00|1056.6|1056.1|1055.9|1055.4|1057.9|1057.4|1055.8|1055.3|2746
1722606900000|2024-08-02 13:55:00|1056|1055.5|1056|1055.5|1056.5|1056|1055.1|1054.6|1807
1722607200000|2024-08-02 14:00:00|1055.9|1055.4|1055.1|1054.6|1056.4|1055.9|1055.1|1054.6|2106
1722607500000|2024-08-02 14:05:00|1055.2|1054.7|1052.8|1052.3|1055.2|1054.7|1052.3|1051.8|1993
1722607800000|2024-08-02 14:10:00|1052.7|1052.2|1050.9|1050.4|1052.9|1052.4|1050.8|1050.3|1203
1722608100000|2024-08-02 14:15:00|1051|1050.5|1051.8|1051.3|1053|1052.5|1051|1050.5|1856
1722608400000|2024-08-02 14:20:00|1051.9|1051.4|1051.8|1051.3|1052.5|1052|1051.4|1050.9|1477
1722608700000|2024-08-02 14:25:00|1051.7|1051.2|1052.6|1052.1|1053.6|1053.1|1051.5|1051|1074
1722609000000|2024-08-02 14:30:00|1052.5|1052|1052.4|1051.9|1053.8|1053.3|1052|1051.5|1469
1722609300000|2024-08-02 14:35:00|1052.3|1051.8|1050.9|1050.4|1052.5|1052|1050.8|1050.3|1043
1722609600000|2024-08-02 14:40:00|1050.8|1050.3|1051.6|1051.1|1052.1|1051.6|1050.6|1050.1|1144
1722609900000|2024-08-02 14:45:00|1051.5|1051|1052.9|1052.4|1053.2|1052.7|1051.3|1050.8|1191
1722610200000|2024-08-02 14:50:00|1053|1052.5|1051.2|1050.7|1053.3|1052.8|1051.1|1050.6|1556
1722610500000|2024-08-02 14:55:00|1051.3|1050.8|1050.5|1050|1051.5|1051|1050.2|1049.7|1548
1722610800000|2024-08-02 15:00:00|1050.4|1049.9|1050.2|1049.7|1051|1050.5|1049.8|1049.3|1938
1722611100000|2024-08-02 15:05:00|1050.3|1049.8|1050.6|1050.1|1050.8|1050.3|1050.1|1049.6|640
1722611400000|2024-08-02 15:10:00|1050.5|1050|1051.1|1050.6|1052.3|1051.8|1050.3|1049.8|922
1722611700000|2024-08-02 15:15:00|1051|1050.5|1051.4|1050.9|1051.8|1051.3|1051|1050.5|645
1722612000000|2024-08-02 15:20:00|1051.3|1050.8|1051.6|1051.1|1052.1|1051.6|1050.4|1049.9|1642
1722612300000|2024-08-02 15:25:00|1051.5|1051|1051.4|1050.9|1052|1051.5|1050.3|1049.8|1570
1722612600000|2024-08-02 15:30:00|1051.5|1051|1052.1|1051.6|1052.6|1052.1|1051.3|1050.8|1897
1722612900000|2024-08-02 15:35:00|1052|1051.5|1052.6|1052.1|1053.6|1053.1|1051.9|1051.4|2456
1722613200000|2024-08-02 15:40:00|1052.5|1052|1054.6|1054.1|1054.7|1054.2|1052.5|1052|1862
1722613500000|2024-08-02 15:45:00|1054.5|1054|1054.3|1053.8|1055.5|1055|1053.7|1053.2|1020
1722613800000|2024-08-02 15:50:00|1054.4|1053.9|1053.8|1053.3|1055|1054.5|1053.6|1053.1|774
1722614100000|2024-08-02 15:55:00|1053.9|1053.4|1054.4|1053.9|1055.4|1054.9|1053.9|1053.4|759
1722614400000|2024-08-02 16:00:00|1054.5|1054|1054.1|1053.6|1054.9|1054.4|1053.5|1053|1131
1722614700000|2024-08-02 16:05:00|1054|1053.5|1053.4|1052.9|1054.7|1054.2|1053.2|1052.7|1031
1722615000000|2024-08-02 16:10:00|1053.3|1052.8|1053.2|1052.7|1053.5|1053|1052.6|1052.1|736
1722615300000|2024-08-02 16:15:00|1053.1|1052.6|1054.3|1053.8|1054.4|1053.9|1053|1052.5|875
1722615600000|2024-08-02 16:20:00|1054.4|1053.9|1054|1053.5|1055.2|1054.7|1054|1053.5|785
1722615900000|2024-08-02 16:25:00|1053.9|1053.4|1054.7|1054.2|1055.4|1054.9|1053.9|1053.4|963
1722616200000|2024-08-02 16:30:00|1054.6|1054.1|1054.8|1054.3|1054.9|1054.4|1054.1|1053.6|1433
1722616500000|2024-08-02 16:35:00|1054.7|1054.2|1055.2|1054.7|1055.3|1054.8|1054.4|1053.9|1636
1722616800000|2024-08-02 16:40:00|1055.1|1054.6|1055.5|1055|1056.3|1055.8|1055.1|1054.6|1736
1722617100000|2024-08-02 16:45:00|1055.4|1054.9|1055.3|1054.8|1055.8|1055.3|1054.8|1054.3|950
1722617400000|2024-08-02 16:50:00|1055.2|1054.7|1054.1|1053.6|1055.3|1054.8|1054.1|1053.6|745
1722617700000|2024-08-02 16:55:00|1054.2|1053.7|1054.1|1053.6|1054.5|1054|1053.6|1053.1|716
1722618000000|2024-08-02 17:00:00|1054.2|1053.7|1053.4|1052.9|1054.4|1053.9|1053.1|1052.6|736
1722618300000|2024-08-02 17:05:00|1053.5|1053|1054.2|1053.7|1054.4|1053.9|1053.5|1053|344
1722618600000|2024-08-02 17:10:00|1054.1|1053.6|1055|1054.5|1055.1|1054.6|1053.6|1053.1|657
1722618900000|2024-08-02 17:15:00|1054.8|1054.3|1054.5|1054|1054.9|1054.4|1054.2|1053.7|256
1722619200000|2024-08-02 17:20:00|1054.6|1054.1|1053.3|1052.8|1054.6|1054.1|1053.2|1052.7|349
1722619500000|2024-08-02 17:25:00|1053.4|1052.9|1052.9|1052.4|1053.7|1053.2|1052.9|1052.4|327
1722619800000|2024-08-02 17:30:00|1053|1052.5|1053.1|1052.6|1053.4|1052.9|1052.6|1052.1|560
1722620100000|2024-08-02 17:35:00|1053.2|1052.7|1052.7|1052.2|1053.3|1052.8|1052.5|1052|439
1722620400000|2024-08-02 17:40:00|1052.8|1052.3|1052.8|1052.3|1052.9|1052.4|1052.1|1051.6|262
1722620700000|2024-08-02 17:45:00|1052.7|1052.2|1052.1|1051.6|1053.3|1052.8|1052.1|1051.6|390
1722621000000|2024-08-02 17:50:00|1052.2|1051.7|1051.7|1051.2|1052.6|1052.1|1051.7|1051.2|377
1722621300000|2024-08-02 17:55:00|1051.9|1051.4|1052.1|1051.6|1052.3|1051.8|1051.8|1051.3|309
1722621600000|2024-08-02 18:00:00|1052|1051.5|1051.8|1051.3|1052|1051.5|1051.4|1050.9|733
1722621900000|2024-08-02 18:05:00|1051.9|1051.4|1051.9|1051.4|1052.6|1052.1|1051.9|1051.4|390
1722622200000|2024-08-02 18:10:00|1052|1051.5|1052.6|1052.1|1052.9|1052.4|1052|1051.5|571
1722622500000|2024-08-02 18:15:00|1052.7|1052.2|1052.9|1052.4|1053|1052.5|1052.3|1051.8|937
1722622800000|2024-08-02 18:20:00|1052.8|1052.3|1053.5|1053|1053.7|1053.2|1052.8|1052.3|432
1722623100000|2024-08-02 18:25:00|1053.4|1052.9|1054.7|1054.2|1054.7|1054.2|1053.4|1052.9|533
1722623400000|2024-08-02 18:30:00|1054.6|1054.1|1054.6|1054.1|1055.4|1054.9|1054.3|1053.8|517
1722623700000|2024-08-02 18:35:00|1054.5|1054|1053.9|1053.4|1054.5|1054|1053.7|1053.2|467
1722624000000|2024-08-02 18:40:00|1054|1053.5|1054|1053.5|1054.6|1054.1|1053.9|1053.4|391
1722624300000|2024-08-02 18:45:00|1053.9|1053.4|1053.8|1053.3|1054.7|1054.2|1053.8|1053.3|483
1722624600000|2024-08-02 18:50:00|1054|1053.5|1054.2|1053.7|1054.2|1053.7|1053.7|1053.2|386
1722624900000|2024-08-02 18:55:00|1054.3|1053.8|1054|1053.5|1054.7|1054.2|1053.8|1053.3|626
1722625200000|2024-08-02 19:00:00|1054.1|1053.6|1054.3|1053.8|1054.8|1054.3|1054|1053.5|643
1722625500000|2024-08-02 19:05:00|1054.2|1053.7|1054.5|1054|1054.7|1054.2|1053.6|1053.1|378
1722625800000|2024-08-02 19:10:00|1054.4|1053.9|1054.6|1054.1|1054.7|1054.2|1053.9|1053.4|387
1722626100000|2024-08-02 19:15:00|1054.7|1054.2|1054.9|1054.4|1055.1|1054.6|1054.5|1054|519
1722626400000|2024-08-02 19:20:00|1054.8|1054.3|1055|1054.5|1055.1|1054.6|1054.5|1054|364
1722626700000|2024-08-02 19:25:00|1055.1|1054.6|1055.9|1055.4|1056|1055.5|1054.8|1054.3|820
1722627000000|2024-08-02 19:30:00|1056|1055.5|1055.6|1055.1|1056.2|1055.7|1055.6|1055.1|866
1722627300000|2024-08-02 19:35:00|1055.5|1055|1054.1|1053.6|1055.7|1055.2|1054.1|1053.6|782
1722627600000|2024-08-02 19:40:00|1054|1053.5|1055.1|1054.6|1055.1|1054.6|1053.7|1053.2|903
1722627900000|2024-08-02 19:45:00|1055|1054.5|1055.1|1054.6|1055.6|1055.1|1054.7|1054.2|1146
1722628200000|2024-08-02 19:50:00|1055|1054.5|1055.6|1055.1|1055.6|1055.1|1054.3|1053.8|2934
1722628500000|2024-08-02 19:55:00|1055.7|1055.2|1056.7|1056.2|1056.8|1056.3|1055.7|1055.2|11322
1722628800000|2024-08-02 20:00:00|1057.2|1055.2|1056.7|1054.7|1057.4|1055.4|1056.4|1054.4|1614
1722629100000|2024-08-02 20:05:00|1056.6|1054.6|1056.5|1054.5|1056.6|1054.6|1056.3|1054.3|53
1722629400000|2024-08-02 20:10:00|1056.6|1054.6|1056.4|1054.4|1056.8|1054.8|1056.4|1054.4|96
1722629700000|2024-08-02 20:15:00|1056.3|1054.3|1056.5|1054.5|1056.5|1054.5|1056.1|1054.1|220
1722630000000|2024-08-02 20:20:00|1056.4|1054.4|1056.7|1054.7|1056.7|1054.7|1056.2|1054.2|114
1722630300000|2024-08-02 20:25:00|1056.6|1054.6|1056.1|1054.1|1056.6|1054.6|1056.1|1054.1|22
1722630600000|2024-08-02 20:30:00|1056.2|1054.2|1055.8|1053.8|1056.2|1054.2|1055.6|1053.6|35
1722630900000|2024-08-02 20:35:00|1055.7|1053.7|1055.9|1053.9|1055.9|1053.9|1055.4|1053.4|52
1722631200000|2024-08-02 20:40:00|1056|1054|1056.1|1054.1|1056.1|1054.1|1055.9|1053.9|50
1722631500000|2024-08-02 20:45:00|1056|1054|1056|1054|1056|1054|1055.9|1053.9|13
1722631800000|2024-08-02 20:50:00|1056.1|1054.1|1056|1054|1056.2|1054.2|1055.9|1053.9|37
1722632100000|2024-08-02 20:55:00|1055.8|1053.8|1055.4|1053.4|1056|1054|1055.3|1053.3|116
1722809100000|2024-08-04 22:05:00|1049.1|1047.1|1047.2|1045.2|1049.6|1047.6|1046.6|1044.6|5
1722809400000|2024-08-04 22:10:00|1048|1046|1047.1|1045.1|1048|1046|1047.1|1045.1|23
1722809700000|2024-08-04 22:15:00|1047|1045|1047|1045|1047|1045|1047|1045|12
1722810000000|2024-08-04 22:20:00|1048.2|1046.2|1048|1046|1048.4|1046.4|1048|1046|3
1722810300000|2024-08-04 22:25:00|1047.9|1045.9|1048.5|1046.5|1048.6|1046.6|1047.4|1045.4|30
1722810600000|2024-08-04 22:30:00|1048.6|1046.6|1049.7|1047.7|1049.8|1047.8|1048.6|1046.6|19
1722810900000|2024-08-04 22:35:00|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|1049.1|1047.1|4
1722811200000|2024-08-04 22:40:00|||||||||1
1722811500000|2024-08-04 22:45:00|1049.7|1047.7|1049.7|1047.7|1049.7|1047.7|1049.7|1047.7|1
1722812100000|2024-08-04 22:55:00|1048.2|1046.2|1048.2|1046.2|1048.2|1046.2|1048.2|1046.2|1
1722812400000|2024-08-04 23:00:00|1048.3|1046.3|1047.5|1045.5|1048.3|1046.3|1047.5|1045.5|3
1722812700000|2024-08-04 23:05:00|||||||||2
1722813000000|2024-08-04 23:10:00|1047.4|1045.4|1047.5|1045.5|1047.5|1045.5|1047.4|1045.4|2
1722813300000|2024-08-04 23:15:00|1047.3|1045.3|1047.7|1045.7|1047.9|1045.9|1047.3|1045.3|6
1722813600000|2024-08-04 23:20:00|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|2
1722813900000|2024-08-04 23:25:00|1047.2|1045.2|1046.5|1044.5|1047.3|1045.3|1046.5|1044.5|23
1722814200000|2024-08-04 23:30:00|1046.6|1044.6|1042.5|1040.5|1046.6|1044.6|1042.4|1040.4|57
1722814500000|2024-08-04 23:35:00|1043.2|1041.2|1043.5|1041.5|1044|1042|1043|1041|24
1722814800000|2024-08-04 23:40:00|1043.9|1041.9|1043.4|1041.4|1044.2|1042.2|1043.4|1041.4|8
1722815100000|2024-08-04 23:45:00|1044|1042|1043.6|1041.6|1044.8|1042.8|1043.6|1041.6|33
1722815400000|2024-08-04 23:50:00|1040.4|1038.4|1043.6|1041.6|1045.6|1043.6|1040.4|1038.4|73
1722815700000|2024-08-04 23:55:00|1043.8|1041.8|1044.5|1042.5|1044.8|1042.8|1043.8|1041.8|16
1722816000000|2024-08-05 00:00:00|1044.8|1042.8|1043.9|1041.9|1045|1043|1043.3|1041.3|128
1722816300000|2024-08-05 00:05:00|1044.1|1042.1|1044.4|1042.4|1044.8|1042.8|1044|1042|149
1722816600000|2024-08-05 00:10:00|1044.6|1042.6|1043.2|1041.2|1045.1|1043.1|1042.8|1040.8|192
1722816900000|2024-08-05 00:15:00|1043.5|1041.5|1041.6|1039.6|1043.6|1041.6|1040.4|1038.4|196
1722817200000|2024-08-05 00:20:00|1041.5|1039.5|1041.6|1039.6|1042|1040|1040.7|1038.7|102
1722817500000|2024-08-05 00:25:00|1041.4|1039.4|1044.6|1042.6|1044.6|1042.6|1041.4|1039.4|101
1722817800000|2024-08-05 00:30:00|1044.5|1042.5|1043.7|1041.7|1044.6|1042.6|1042.7|1040.7|120
1722818100000|2024-08-05 00:35:00|1044.4|1042.4|1042.6|1040.6|1044.5|1042.5|1042.3|1040.3|53
1722818400000|2024-08-05 00:40:00|1043|1041|1043.1|1041.1|1043.7|1041.7|1043|1041|59
1722818700000|2024-08-05 00:45:00|1043.2|1041.2|1038.5|1036.5|1043.4|1041.4|1038.5|1036.5|155
1722819000000|2024-08-05 00:50:00|1037.5|1035.5|1036.9|1034.9|1038|1036|1034.9|1032.9|353
1722819300000|2024-08-05 00:55:00|1037.3|1035.3|1038.4|1036.4|1038.7|1036.7|1036.6|1034.6|136
1722819600000|2024-08-05 01:00:00|1037.5|1035.5|1035.4|1033.4|1038.8|1036.8|1035.4|1033.4|166
1722819900000|2024-08-05 01:05:00|1034.9|1032.9|1033.1|1031.1|1035.3|1033.3|1032.7|1030.7|103
1722820200000|2024-08-05 01:10:00|1033.2|1031.2|1034.9|1032.9|1035.1|1033.1|1033|1031|63
1722820500000|2024-08-05 01:15:00|1034.8|1032.8|1035.7|1033.7|1035.7|1033.7|1032.8|1030.8|145
1722820800000|2024-08-05 01:20:00|1036|1034|1033.9|1031.9|1036.4|1034.4|1033.1|1031.1|98
1722821100000|2024-08-05 01:25:00|1034|1032|1033.3|1031.3|1035.3|1033.3|1032.9|1030.9|25
1722821400000|2024-08-05 01:30:00|1032.8|1030.8|1037.4|1035.4|1037.5|1035.5|1032.8|1030.8|194
1722821700000|2024-08-05 01:35:00|1037.3|1035.3|1038.5|1036.5|1038.5|1036.5|1036.9|1034.9|116
1722822000000|2024-08-05 01:40:00|1038.2|1036.2|1036.5|1034.5|1039.2|1037.2|1036.1|1034.1|202
1722822300000|2024-08-05 01:45:00|1036.6|1034.6|1036.7|1034.7|1038.1|1036.1|1036.5|1034.5|129
1722822600000|2024-08-05 01:50:00|1037|1035|1034.4|1032.4|1037|1035|1034.4|1032.4|112
1722822900000|2024-08-05 01:55:00|1034.7|1032.7|1034.7|1032.7|1035.7|1033.7|1034.7|1032.7|40
1722823200000|2024-08-05 02:00:00|1035.3|1033.3|1033.8|1031.8|1035.3|1033.3|1033.5|1031.5|252
1722823500000|2024-08-05 02:05:00|1034.3|1032.3|1034|1032|1034.6|1032.6|1033.5|1031.5|670
1722823800000|2024-08-05 02:10:00|1034.2|1032.2|1032.6|1030.6|1034.3|1032.3|1032.5|1030.5|76
1722824100000|2024-08-05 02:15:00|1032.5|1030.5|1034.4|1032.4|1035|1033|1032.5|1030.5|38
1722824400000|2024-08-05 02:20:00|1034.8|1032.8|1038.1|1036.1|1038.1|1036.1|1034.8|1032.8|92
1722824700000|2024-08-05 02:25:00|1038|1036|1037.8|1035.8|1039.3|1037.3|1037.1|1035.1|49
1722825000000|2024-08-05 02:30:00|1037.7|1035.7|1037.6|1035.6|1038.8|1036.8|1037.4|1035.4|483
1722825300000|2024-08-05 02:35:00|1037.5|1035.5|1035.8|1033.8|1037.8|1035.8|1035.8|1033.8|650
1722825600000|2024-08-05 02:40:00|1035.2|1033.2|1033.9|1031.9|1035.2|1033.2|1033.3|1031.3|166
1722825900000|2024-08-05 02:45:00|1034.9|1032.9|1034.9|1032.9|1035.4|1033.4|1034.5|1032.5|47
1722826200000|2024-08-05 02:50:00|1034.8|1032.8|1035.3|1033.3|1035.7|1033.7|1034.4|1032.4|54
1722826500000|2024-08-05 02:55:00|1035.1|1033.1|1035.2|1033.2|1036|1034|1034.7|1032.7|31
1722826800000|2024-08-05 03:00:00|1035.3|1033.3|1034.9|1032.9|1036.9|1034.9|1034.9|1032.9|79
1722827100000|2024-08-05 03:05:00|1035.2|1033.2|1035.5|1033.5|1035.8|1033.8|1034.8|1032.8|67
1722827400000|2024-08-05 03:10:00|1036.4|1034.4|1036.5|1034.5|1036.7|1034.7|1035.3|1033.3|69
1722827700000|2024-08-05 03:15:00|1036.1|1034.1|1035.8|1033.8|1036.7|1034.7|1035.1|1033.1|62
1722828000000|2024-08-05 03:20:00|1036.1|1034.1|1036.2|1034.2|1036.7|1034.7|1035.6|1033.6|45
1722828300000|2024-08-05 03:25:00|1036|1034|1034.3|1032.3|1036.4|1034.4|1034.2|1032.2|22
1722828600000|2024-08-05 03:30:00|1034.6|1032.6|1034.4|1032.4|1034.6|1032.6|1034|1032|142
1722828900000|2024-08-05 03:35:00|1034.3|1032.3|1034.5|1032.5|1034.8|1032.8|1033.9|1031.9|175
1722829200000|2024-08-05 03:40:00|1034|1032|1034.6|1032.6|1035.2|1033.2|1033.7|1031.7|99
1722829500000|2024-08-05 03:45:00|1034.5|1032.5|1033.2|1031.2|1034.5|1032.5|1033|1031|167
1722829800000|2024-08-05 03:50:00|1033|1031|1031.9|1029.9|1033|1031|1031.5|1029.5|168
1722830100000|2024-08-05 03:55:00|1031.7|1029.7|1030.3|1028.3|1032|1030|1030.1|1028.1|134
1722830400000|2024-08-05 04:00:00|1030.1|1028.1|1030.6|1028.6|1031|1029|1029.9|1027.9|86
1722830700000|2024-08-05 04:05:00|1031.3|1029.3|1030.4|1028.4|1031.3|1029.3|1029.9|1027.9|102
1722831000000|2024-08-05 04:10:00|1030.1|1028.1|1030.3|1028.3|1031|1029|1028.9|1026.9|74
1722831300000|2024-08-05 04:15:00|1030.5|1028.5|1029.2|1027.2|1030.9|1028.9|1029.2|1027.2|105
1722831600000|2024-08-05 04:20:00|1029.3|1027.3|1029.4|1027.4|1029.8|1027.8|1028.5|1026.5|113
1722831900000|2024-08-05 04:25:00|1029.3|1027.3|1030.7|1028.7|1030.7|1028.7|1029|1027|98
1722832200000|2024-08-05 04:30:00|1030.9|1028.9|1029.1|1027.1|1031|1029|1028.8|1026.8|225
1722832500000|2024-08-05 04:35:00|1029|1027|1028|1026|1029|1027|1027|1025|210
1722832800000|2024-08-05 04:40:00|1027.9|1025.9|1028.1|1026.1|1029.1|1027.1|1027.9|1025.9|88
1722833100000|2024-08-05 04:45:00|1027.8|1025.8|1026.9|1024.9|1028|1026|1026.5|1024.5|169
1722833400000|2024-08-05 04:50:00|1027|1025|1026.2|1024.2|1027.6|1025.6|1026.1|1024.1|143
1722833700000|2024-08-05 04:55:00|1025.9|1023.9|1025.4|1023.4|1026.5|1024.5|1025.2|1023.2|165
1722834000000|2024-08-05 05:00:00|1025.2|1023.2|1024.5|1022.5|1025.2|1023.2|1023.3|1021.3|225
1722834300000|2024-08-05 05:05:00|1025|1023|1023.4|1021.4|1025.4|1023.4|1022.7|1020.7|123
1722834600000|2024-08-05 05:10:00|1023.3|1021.3|1021.9|1019.9|1023.3|1021.3|1020.8|1018.8|223
1722834900000|2024-08-05 05:15:00|1021.8|1019.8|1019.3|1017.3|1022.3|1020.3|1019.1|1017.1|181
1722835200000|2024-08-05 05:20:00|1019.4|1017.4|1013|1011|1019.6|1017.6|1012.9|1010.9|563
1722835500000|2024-08-05 05:25:00|1012.5|1010.5|1009.3|1007.3|1012.5|1010.5|1009.2|1007.2|370
1722835800000|2024-08-05 05:30:00|1009.7|1007.7|1006.4|1004.4|1009.7|1007.7|1006.4|1004.4|195
1722836100000|2024-08-05 05:35:00|1006.3|1004.3|1002.3|1000.3|1006.3|1004.3|1001|999|249
1722836400000|2024-08-05 05:40:00|1002.6|1000.6|1011.7|1009.7|1016.5|1014.5|1002.6|1000.6|1153
1722836700000|2024-08-05 05:45:00|1011.4|1009.4|1009.2|1007.2|1011.4|1009.4|1007.1|1005.1|294
1722837000000|2024-08-05 05:50:00|1009.1|1007.1|1003.4|1001.4|1009.1|1007.1|1002.7|1000.7|370
1722837300000|2024-08-05 05:55:00|1002.9|1000.9|1007.6|1005.6|1007.8|1005.8|1001.4|999.4|526
1722837600000|2024-08-05 06:00:00|1007.5|1005.5|1003.7|1001.7|1007.9|1005.9|1003.7|1001.7|307
1722837900000|2024-08-05 06:05:00|1003.9|1001.9|1004.8|1002.8|1006.1|1004.1|1003.9|1001.9|337
1722838200000|2024-08-05 06:10:00|1004.7|1002.7|1005.4|1003.4|1007.2|1005.2|1004.7|1002.7|594
1722838500000|2024-08-05 06:15:00|1005.5|1003.5|1007.4|1005.4|1008.6|1006.6|1005.5|1003.5|1464
1722838800000|2024-08-05 06:20:00|1007.2|1005.2|1005.1|1003.1|1007.5|1005.5|1004.6|1002.6|656
1722839100000|2024-08-05 06:25:00|1004.5|1002.5|1007.2|1005.2|1008.8|1006.8|1004.5|1002.5|543
1722839400000|2024-08-05 06:30:00|1006.7|1004.7|1009.1|1007.1|1010|1008|1006.4|1004.4|486
1722839700000|2024-08-05 06:35:00|1008.9|1006.9|1009.6|1007.6|1010.2|1008.2|1008.7|1006.7|324
1722840000000|2024-08-05 06:40:00|1009.5|1007.5|1008.6|1006.6|1009.7|1007.7|1008.3|1006.3|381
1722840300000|2024-08-05 06:45:00|1008.7|1006.7|1007.4|1005.4|1009.2|1007.2|1007.3|1005.3|870
1722840600000|2024-08-05 06:50:00|1007.3|1005.3|1008.2|1006.2|1008.2|1006.2|1006.7|1004.7|318
1722840900000|2024-08-05 06:55:00|1008|1006|1005.9|1003.9|1008.5|1006.5|1005.9|1003.9|525
1722841200000|2024-08-05 07:00:00|1006|1004|1009|1007|1009|1007|1005.6|1003.6|1873
1722841500000|2024-08-05 07:05:00|1009.1|1007.1|1006.5|1004.5|1010|1008|1006.2|1004.2|625
1722841800000|2024-08-05 07:10:00|1006.4|1004.4|1006.8|1004.8|1008.1|1006.1|1005.7|1003.7|490
1722842100000|2024-08-05 07:15:00|1007|1005|1009|1007|1009.7|1007.7|1006.6|1004.6|590
1722842400000|2024-08-05 07:20:00|1008.9|1006.9|1009.4|1007.4|1010.3|1008.3|1008.5|1006.5|890
1722842700000|2024-08-05 07:25:00|1009.3|1007.3|1007.8|1005.8|1009.3|1007.3|1007.1|1005.1|632
1722843000000|2024-08-05 07:30:00|1007.7|1005.7|1011|1009|1011.2|1009.2|1006.9|1004.9|1359
1722843300000|2024-08-05 07:35:00|1010.9|1008.9|1012|1010|1012.8|1010.8|1010.3|1008.3|1446
1722843600000|2024-08-05 07:40:00|1011.9|1009.9|1011.9|1009.9|1013.3|1011.3|1011.2|1009.2|872
1722843900000|2024-08-05 07:45:00|1011.8|1009.8|1013.8|1011.8|1014.8|1012.8|1011.8|1009.8|638
1722844200000|2024-08-05 07:50:00|1013.6|1011.6|1013.4|1011.4|1013.8|1011.8|1012.3|1010.3|882
1722844500000|2024-08-05 07:55:00|1013.2|1011.2|1013.8|1011.8|1014.9|1012.9|1013.2|1011.2|870
1722844800000|2024-08-05 08:00:00|1013.9|1011.9|1013.6|1011.6|1014.1|1012.1|1012|1010|751
1722845100000|2024-08-05 08:05:00|1013.7|1011.7|1015.6|1013.6|1015.8|1013.8|1013.6|1011.6|1213
1722845400000|2024-08-05 08:10:00|1015.5|1013.5|1015.2|1013.2|1016.6|1014.6|1014|1012|1601
1722845700000|2024-08-05 08:15:00|1015|1013|1017.6|1015.6|1017.7|1015.7|1014.6|1012.6|722
1722846000000|2024-08-05 08:20:00|1017.5|1015.5|1015.4|1013.4|1017.5|1015.5|1015.4|1013.4|866
1722846300000|2024-08-05 08:25:00|1015.3|1013.3|1015.6|1013.6|1016.7|1014.7|1014.6|1012.6|808
1722846600000|2024-08-05 08:30:00|1015.5|1013.5|1015.5|1013.5|1017.4|1015.4|1015.2|1013.2|494
1722846900000|2024-08-05 08:35:00|1015.6|1013.6|1015.5|1013.5|1016.4|1014.4|1015.2|1013.2|738
1722847200000|2024-08-05 08:40:00|1015.6|1013.6|1014.8|1012.8|1015.7|1013.7|1014.4|1012.4|667
1722847500000|2024-08-05 08:45:00|1014.7|1012.7|1015|1013|1015.7|1013.7|1013.8|1011.8|550
1722847800000|2024-08-05 08:50:00|1015.1|1013.1|1013.1|1011.1|1015.4|1013.4|1012.9|1010.9|479
1722848100000|2024-08-05 08:55:00|1013.2|1011.2|1012.6|1010.6|1013.6|1011.6|1012.1|1010.1|555
1722848400000|2024-08-05 09:00:00|1012.5|1010.5|1013.9|1011.9|1014.7|1012.7|1012.5|1010.5|533
1722848700000|2024-08-05 09:05:00|1014|1012|1012.4|1010.4|1014|1012|1012.3|1010.3|536
1722849000000|2024-08-05 09:10:00|1012.3|1010.3|1014.1|1012.1|1014.1|1012.1|1011.9|1009.9|431
1722849300000|2024-08-05 09:15:00|1014|1012|1013.8|1011.8|1014.7|1012.7|1013.2|1011.2|580
1722849600000|2024-08-05 09:20:00|1013.7|1011.7|1013.1|1011.1|1014.6|1012.6|1012.9|1010.9|567
1722849900000|2024-08-05 09:25:00|1013|1011|1015.3|1013.3|1015.3|1013.3|1012.9|1010.9|381
1722850200000|2024-08-05 09:30:00|1015.1|1013.1|1013.8|1011.8|1015.8|1013.8|1013.5|1011.5|410
1722850500000|2024-08-05 09:35:00|1013.7|1011.7|1011.7|1009.7|1014|1012|1011.3|1009.3|510
1722850800000|2024-08-05 09:40:00|1011.6|1009.6|1010.6|1008.6|1012.8|1010.8|1010.5|1008.5|464
1722851100000|2024-08-05 09:45:00|1010.5|1008.5|1011.3|1009.3|1011.8|1009.8|1010.5|1008.5|318
1722851400000|2024-08-05 09:50:00|1011.2|1009.2|1011.8|1009.8|1012.7|1010.7|1010.8|1008.8|667
1722851700000|2024-08-05 09:55:00|1011.6|1009.6|1013.5|1011.5|1014.1|1012.1|1011.5|1009.5|508
1722852000000|2024-08-05 10:00:00|1013.9|1011.9|1012.4|1010.4|1014.1|1012.1|1012.4|1010.4|760
1722852300000|2024-08-05 10:05:00|1012.6|1010.6|1012.2|1010.2|1013|1011|1012.1|1010.1|348
1722852600000|2024-08-05 10:10:00|1012|1010|1012.5|1010.5|1013.6|1011.6|1012|1010|561
1722852900000|2024-08-05 10:15:00|1012.6|1010.6|1013.5|1011.5|1013.5|1011.5|1012.1|1010.1|180
1722853200000|2024-08-05 10:20:00|1013.7|1011.7|1012.8|1010.8|1014.1|1012.1|1012.8|1010.8|177
1722853500000|2024-08-05 10:25:00|1012.7|1010.7|1011.8|1009.8|1012.7|1010.7|1010.9|1008.9|308
1722853800000|2024-08-05 10:30:00|1012|1010|1011.1|1009.1|1012.2|1010.2|1011|1009|957
1722854100000|2024-08-05 10:35:00|1011.3|1009.3|1009.8|1007.8|1011.3|1009.3|1009.5|1007.5|188
1722854400000|2024-08-05 10:40:00|1009.7|1007.7|1010.9|1008.9|1010.9|1008.9|1008.7|1006.7|474
1722854700000|2024-08-05 10:45:00|1010.8|1008.8|1011.5|1009.5|1012|1010|1010.2|1008.2|193
1722855000000|2024-08-05 10:50:00|1011.7|1009.7|1010.7|1008.7|1011.7|1009.7|1010.2|1008.2|287
1722855300000|2024-08-05 10:55:00|1010.5|1008.5|1012.5|1010.5|1012.7|1010.7|1010.4|1008.4|237
1722855600000|2024-08-05 11:00:00|1012.6|1010.6|1012.2|1010.2|1013.4|1011.4|1012|1010|410
1722855900000|2024-08-05 11:05:00|1012.1|1010.1|1011|1009|1012.1|1010.1|1010.9|1008.9|287
1722856200000|2024-08-05 11:10:00|1010.8|1008.8|1012.9|1010.9|1013|1011|1010.8|1008.8|260
1722856500000|2024-08-05 11:15:00|1012.8|1010.8|1012.7|1010.7|1013|1011|1012|1010|125
1722856800000|2024-08-05 11:20:00|1012.8|1010.8|1012.8|1010.8|1013.1|1011.1|1012.5|1010.5|153
1722857100000|2024-08-05 11:25:00|1012.6|1010.6|1010.8|1008.8|1012.7|1010.7|1010.7|1008.7|290
1722857400000|2024-08-05 11:30:00|1010.9|1008.9|1010.5|1008.5|1011.4|1009.4|1009.6|1007.6|325
1722857700000|2024-08-05 11:35:00|1010.6|1008.6|1009.7|1007.7|1011.3|1009.3|1009.6|1007.6|292
1722858000000|2024-08-05 11:40:00|1009.8|1007.8|1010.7|1008.7|1010.7|1008.7|1009.5|1007.5|295
1722858300000|2024-08-05 11:45:00|1010.6|1008.6|1009|1007|1010.8|1008.8|1008.7|1006.7|665
1722858600000|2024-08-05 11:50:00|1009.1|1007.1|1007.4|1005.4|1009.6|1007.6|1007.1|1005.1|1307
1722858900000|2024-08-05 11:55:00|1007.3|1005.3|1006.9|1004.9|1007.5|1005.5|1005.7|1003.7|1226
1722859200000|2024-08-05 12:00:00|1006.6|1004.6|1006.6|1004.6|1008.6|1006.6|1006.5|1004.5|1002
1722859500000|2024-08-05 12:05:00|1006.7|1004.7|1004.4|1002.4|1007|1005|1004.3|1002.3|871
1722859800000|2024-08-05 12:10:00|1004.5|1002.5|1001.5|999.5|1004.6|1002.6|1001.2|999.2|591
1722860100000|2024-08-05 12:15:00|1001.6|999.6|1000.7|998.7|1002.3|1000.3|1000.4|998.4|1006
1722860400000|2024-08-05 12:20:00|1000.8|998.8|996.9|994.9|1000.8|998.8|996.9|994.9|1058
1722860700000|2024-08-05 12:25:00|997|995|997.8|995.8|999.6|997.6|996.1|994.1|1266
1722861000000|2024-08-05 12:30:00|998|996|997|995|998.2|996.2|995.9|993.9|651
1722861300000|2024-08-05 12:35:00|997.1|995.1|999|997|999.5|997.5|996.7|994.7|1028
1722861600000|2024-08-05 12:40:00|998.8|996.8|999.9|997.9|1000.2|998.2|998.8|996.8|115
1722861900000|2024-08-05 12:45:00|1000.2|998.2|999.7|997.7|1001.1|999.1|998.5|996.5|928
1722862200000|2024-08-05 12:50:00|1000|998|1000|998|1000.7|998.7|999|997|531
1722862500000|2024-08-05 12:55:00|999.9|997.9|999.5|997.5|1001.1|999.1|999.2|997.2|1781
1722862800000|2024-08-05 13:00:00|999.4|997.4|1002|1000|1002.6|1000.6|999.1|997.1|1582
1722863100000|2024-08-05 13:05:00|1001.9|999.9|1002.5|1000.5|1005.1|1003.1|1001.7|999.7|1317
1722863400000|2024-08-05 13:10:00|1002.7|1000.7|1002.1|1000.1|1004.1|1002.1|1002.1|1000.1|1571
1722863700000|2024-08-05 13:15:00|1002|1000|1002.9|1000.9|1003.2|1001.2|1000.7|998.7|1307
1722864000000|2024-08-05 13:20:00|1003.2|1001.2|1002.2|1000.2|1003.8|1001.8|1002|1000|781
1722864300000|2024-08-05 13:25:00|1001.8|999.8|1000.3|998.3|1001.9|999.9|1000.1|998.1|1211
1722864600000|2024-08-05 13:30:00|999.6|999.1|1005.4|1004.9|1006.1|1005.6|999|998.5|7479
1722864900000|2024-08-05 13:35:00|1005.5|1005|1010.5|1010|1010.6|1010.1|1005.4|1004.9|5067
1722865200000|2024-08-05 13:40:00|1010.4|1009.9|1008.2|1007.7|1010.4|1009.9|1006.5|1006|3376
1722865500000|2024-08-05 13:45:00|1008.3|1007.8|1012.5|1012|1013|1012.5|1008.3|1007.8|3868
1722865800000|2024-08-05 13:50:00|1012.4|1011.9|1011.7|1011.2|1013.5|1013|1011.4|1010.9|2594
1722866100000|2024-08-05 13:55:00|1011.6|1011.1|1011|1010.5|1012.2|1011.7|1011|1010.5|3676
1722866400000|2024-08-05 14:00:00|1011.1|1010.6|1017.9|1017.4|1019.3|1018.8|1011|1010.5|6498
1722866700000|2024-08-05 14:05:00|1017.8|1017.3|1014.4|1013.9|1018.5|1018|1014.1|1013.6|4525
1722867000000|2024-08-05 14:10:00|1014.3|1013.8|1015.2|1014.7|1015.4|1014.9|1012.5|1012|4040
1722867300000|2024-08-05 14:15:00|1015|1014.5|1017.7|1017.2|1017.8|1017.3|1014.1|1013.6|3299
1722867600000|2024-08-05 14:20:00|1017.6|1017.1|1015.7|1015.2|1017.9|1017.4|1014.5|1014|3089
1722867900000|2024-08-05 14:25:00|1015.5|1015|1012.9|1012.4|1017|1016.5|1012.9|1012.4|3522
1722868200000|2024-08-05 14:30:00|1013.1|1012.6|1017|1016.5|1017.2|1016.7|1012.9|1012.4|2728
1722868500000|2024-08-05 14:35:00|1017.1|1016.6|1017.1|1016.6|1018.2|1017.7|1015.9|1015.4|2041
1722868800000|2024-08-05 14:40:00|1017|1016.5|1016.1|1015.6|1017.8|1017.3|1015.9|1015.4|1823
1722869100000|2024-08-05 14:45:00|1016.3|1015.8|1017.4|1016.9|1018.1|1017.6|1016.1|1015.6|1706
1722869400000|2024-08-05 14:50:00|1017.5|1017|1019.8|1019.3|1020.5|1020|1016.3|1015.8|2106
1722869700000|2024-08-05 14:55:00|1019.7|1019.2|1019.7|1019.2|1019.7|1019.2|1019.7|1019.2|6
1722870000000|2024-08-05 15:00:00|1018.2|1017.7|1018.4|1017.9|1019.3|1018.8|1017.1|1016.6|1980
1722870300000|2024-08-05 15:05:00|1018.5|1018|1021.3|1020.8|1021.7|1021.2|1018.4|1017.9|1805
1722870600000|2024-08-05 15:10:00|1021.5|1021|1023.4|1022.9|1023.5|1023|1020.5|1020|1613
1722870900000|2024-08-05 15:15:00|1023.3|1022.8|1023.3|1022.8|1024.4|1023.9|1022.7|1022.2|1550
1722871200000|2024-08-05 15:20:00|1023.2|1022.7|1025.3|1024.8|1025.3|1024.8|1022.9|1022.4|1471
1722871500000|2024-08-05 15:25:00|1025.2|1024.7|1023|1022.5|1025.4|1024.9|1023|1022.5|1680
1722871800000|2024-08-05 15:30:00|1022.9|1022.4|1023.8|1023.3|1024.5|1024|1022.7|1022.2|2770
1722872100000|2024-08-05 15:35:00|1023.7|1023.2|1025|1024.5|1025.6|1025.1|1023.1|1022.6|4025
1722872400000|2024-08-05 15:40:00|1024.9|1024.4|1023.4|1022.9|1025.1|1024.6|1023.1|1022.6|1426
1722872700000|2024-08-05 15:45:00|1023.5|1023|1023.2|1022.7|1024.8|1024.3|1023.1|1022.6|1870
1722873000000|2024-08-05 15:50:00|1023.3|1022.8|1023.5|1023|1023.8|1023.3|1022.3|1021.8|1231
1722873300000|2024-08-05 15:55:00|1023.3|1022.8|1023.8|1023.3|1024.2|1023.7|1022.7|1022.2|780
1722873600000|2024-08-05 16:00:00|1023.7|1023.2|1025.3|1024.8|1025.5|1025|1023|1022.5|1035
1722873900000|2024-08-05 16:05:00|1025.2|1024.7|1025.3|1024.8|1025.5|1025|1024|1023.5|705
1722874200000|2024-08-05 16:10:00|1025.2|1024.7|1026.6|1026.1|1026.8|1026.3|1025.1|1024.6|572
1722874500000|2024-08-05 16:15:00|1026.7|1026.2|1027|1026.5|1027.4|1026.9|1026.3|1025.8|559
1722874800000|2024-08-05 16:20:00|1027.1|1026.6|1029.1|1028.6|1029.1|1028.6|1026.4|1025.9|591
1722875100000|2024-08-05 16:25:00|1029|1028.5|1030.2|1029.7|1030.4|1029.9|1028.8|1028.3|1200
1722875400000|2024-08-05 16:30:00|1030.1|1029.6|1027.9|1027.4|1030.1|1029.6|1027.5|1027|1624
1722875700000|2024-08-05 16:35:00|1027.8|1027.3|1025.9|1025.4|1027.8|1027.3|1025.4|1024.9|1279
1722876000000|2024-08-05 16:40:00|1026|1025.5|1026.2|1025.7|1027.3|1026.8|1025.6|1025.1|1365
1722876300000|2024-08-05 16:45:00|1026.1|1025.6|1025.3|1024.8|1026.2|1025.7|1024.4|1023.9|835
1722876600000|2024-08-05 16:50:00|1025.5|1025|1024.2|1023.7|1025.6|1025.1|1024.2|1023.7|515
1722876900000|2024-08-05 16:55:00|1024.4|1023.9|1023.9|1023.4|1024.6|1024.1|1023.2|1022.7|1032
1722877200000|2024-08-05 17:00:00|1023.8|1023.3|1023.9|1023.4|1024.6|1024.1|1023.5|1023|544
1722877500000|2024-08-05 17:05:00|1023.8|1023.3|1025.4|1024.9|1025.9|1025.4|1023.3|1022.8|892
1722877800000|2024-08-05 17:10:00|1025.3|1024.8|1025.9|1025.4|1026.3|1025.8|1025|1024.5|597
1722878100000|2024-08-05 17:15:00|1025.8|1025.3|1026.3|1025.8|1026.6|1026.1|1025.7|1025.2|515
1722878400000|2024-08-05 17:20:00|1026.4|1025.9|1027.1|1026.6|1027.4|1026.9|1026.1|1025.6|341
1722878700000|2024-08-05 17:25:00|1027.1|1026.6|1026|1025.5|1027.8|1027.3|1025.9|1025.4|521
1722879000000|2024-08-05 17:30:00|1026.1|1025.6|1027.2|1026.7|1027.3|1026.8|1025.9|1025.4|481
1722879300000|2024-08-05 17:35:00|1027.1|1026.6|1027.1|1026.6|1027.4|1026.9|1026.4|1025.9|430
1722879600000|2024-08-05 17:40:00|1027|1026.5|1027.3|1026.8|1028.2|1027.7|1026.9|1026.4|784
1722879900000|2024-08-05 17:45:00|1027.4|1026.9|1027|1026.5|1027.6|1027.1|1026.8|1026.3|247
1722880200000|2024-08-05 17:50:00|1026.8|1026.3|1026.5|1026|1027.6|1027.1|1026.5|1026|284
1722880500000|2024-08-05 17:55:00|1026.6|1026.1|1025.8|1025.3|1027|1026.5|1025.5|1025|354
1722880800000|2024-08-05 18:00:00|1025.9|1025.4|1024.3|1023.8|1026|1025.5|1024.2|1023.7|1207
1722881100000|2024-08-05 18:05:00|1024.4|1023.9|1025.2|1024.7|1025.3|1024.8|1024.3|1023.8|683
1722881400000|2024-08-05 18:10:00|1025.3|1024.8|1024.3|1023.8|1026|1025.5|1024.1|1023.6|579
1722881700000|2024-08-05 18:15:00|1024.4|1023.9|1025.3|1024.8|1025.8|1025.3|1024.1|1023.6|571
1722882000000|2024-08-05 18:20:00|1025.4|1024.9|1025.2|1024.7|1025.8|1025.3|1025|1024.5|423
1722882300000|2024-08-05 18:25:00|1025.3|1024.8|1025.7|1025.2|1026.2|1025.7|1025.1|1024.6|624
1722882600000|2024-08-05 18:30:00|1025.6|1025.1|1025.1|1024.6|1026.3|1025.8|1025.1|1024.6|554
1722882900000|2024-08-05 18:35:00|1025.2|1024.7|1024.7|1024.2|1025.8|1025.3|1024.6|1024.1|523
1722883200000|2024-08-05 18:40:00|1024.8|1024.3|1022.9|1022.4|1024.8|1024.3|1022.8|1022.3|897
1722883500000|2024-08-05 18:45:00|1022.8|1022.3|1022.3|1021.8|1023.2|1022.7|1021.9|1021.4|1130
1722883800000|2024-08-05 18:50:00|1022.4|1021.9|1022.6|1022.1|1023.7|1023.2|1022.4|1021.9|700
1722884100000|2024-08-05 18:55:00|1022.5|1022|1021.7|1021.2|1022.8|1022.3|1021.6|1021.1|761
1722884400000|2024-08-05 19:00:00|1021.8|1021.3|1023.5|1023|1023.5|1023|1021.7|1021.2|1383
1722884700000|2024-08-05 19:05:00|1023.4|1022.9|1022|1021.5|1023.5|1023|1021.9|1021.4|1069
1722885000000|2024-08-05 19:10:00|1022.1|1021.6|1022|1021.5|1023.1|1022.6|1021.9|1021.4|1259
1722885300000|2024-08-05 19:15:00|1021.9|1021.4|1022.3|1021.8|1022.6|1022.1|1021.9|1021.4|921
1722885600000|2024-08-05 19:20:00|1022.4|1021.9|1023|1022.5|1023.2|1022.7|1022.4|1021.9|1104
1722885900000|2024-08-05 19:25:00|1022.9|1022.4|1023.6|1023.1|1023.6|1023.1|1022.6|1022.1|1029
1722886200000|2024-08-05 19:30:00|1023.7|1023.2|1023.2|1022.7|1024|1023.5|1022.4|1021.9|1057
1722886500000|2024-08-05 19:35:00|1023.1|1022.6|1023.3|1022.8|1023.8|1023.3|1022.8|1022.3|836
1722886800000|2024-08-05 19:40:00|1023.4|1022.9|1022.5|1022|1023.6|1023.1|1022.3|1021.8|911
1722887100000|2024-08-05 19:45:00|1022.4|1021.9|1022.7|1022.2|1023.1|1022.6|1022.3|1021.8|1614
1722887400000|2024-08-05 19:50:00|1022.8|1022.3|1023.5|1023|1024|1023.5|1022.5|1022|3254
1722887700000|2024-08-05 19:55:00|1023.6|1023.1|1024.7|1024.2|1024.7|1024.2|1023.3|1022.8|9122
1722888000000|2024-08-05 20:00:00|1025.1|1023.1|1026.2|1024.2|1026.6|1024.6|1024.8|1022.8|2891
1722888300000|2024-08-05 20:05:00|1026.5|1024.5|1027.3|1025.3|1027.4|1025.4|1026.4|1024.4|541
1722888600000|2024-08-05 20:10:00|1027|1025|1025.9|1023.9|1027.1|1025.1|1025.9|1023.9|287
1722888900000|2024-08-05 20:15:00|1025.7|1023.7|1025.4|1023.4|1025.7|1023.7|1025|1023|146
1722889200000|2024-08-05 20:20:00|1025.5|1023.5|1026|1024|1026.5|1024.5|1025.3|1023.3|235
1722889500000|2024-08-05 20:25:00|1026.1|1024.1|1026.3|1024.3|1027.1|1025.1|1026.1|1024.1|94
1722889800000|2024-08-05 20:30:00|1026.5|1024.5|1026.2|1024.2|1026.5|1024.5|1026.2|1024.2|26
1722890100000|2024-08-05 20:35:00|1026|1024|1025.4|1023.4|1026.2|1024.2|1025.4|1023.4|155
1722890400000|2024-08-05 20:40:00|1025.3|1023.3|1025|1023|1025.4|1023.4|1025|1023|61
1722890700000|2024-08-05 20:45:00|1025.2|1023.2|1025.1|1023.1|1025.2|1023.2|1024.9|1022.9|74
1722891000000|2024-08-05 20:50:00|1025.2|1023.2|1026|1024|1026|1024|1025.2|1023.2|36
1722891300000|2024-08-05 20:55:00|1026.1|1024.1|1026|1024|1026.3|1024.3|1026|1024|46
1722892800000|2024-08-05 21:20:00|1026.1|1024.1|1026.1|1024.1|1026.1|1024.1|1026.1|1024.1|0
1722895200000|2024-08-05 22:00:00|1026.4|1024.4|1028.1|1026.1|1028.7|1026.7|1026.4|1024.4|0
1722895500000|2024-08-05 22:05:00|1028|1026|1029.4|1027.4|1029.9|1027.9|1027.9|1025.9|0
1722895800000|2024-08-05 22:10:00|1029.5|1027.5|1029.5|1027.5|1030.3|1028.3|1029.3|1027.3|0
1722896100000|2024-08-05 22:15:00|1029.4|1027.4|1030.3|1028.3|1030.4|1028.4|1029.3|1027.3|0
1722896400000|2024-08-05 22:20:00|1030.2|1028.2|1030.6|1028.6|1031.1|1029.1|1030.1|1028.1|0
1722896700000|2024-08-05 22:25:00|1030.7|1028.7|1030.3|1028.3|1031.2|1029.2|1030.2|1028.2|0
1722897000000|2024-08-05 22:30:00|1030.5|1028.5|1029.9|1027.9|1030.6|1028.6|1029.2|1027.2|0
1722897300000|2024-08-05 22:35:00|1030|1028|1030.3|1028.3|1030.4|1028.4|1029.8|1027.8|0
1722897600000|2024-08-05 22:40:00|1030.4|1028.4|1029.9|1027.9|1030.4|1028.4|1029.8|1027.8|0
1722897900000|2024-08-05 22:45:00|1029.8|1027.8|1029.4|1027.4|1029.9|1027.9|1029.3|1027.3|0
1722898200000|2024-08-05 22:50:00|1029.3|1027.3|1028|1026|1029.4|1027.4|1028|1026|0
1722898500000|2024-08-05 22:55:00|1027.8|1025.8|1029.1|1027.1|1029.1|1027.1|1027.5|1025.5|0
1722898800000|2024-08-05 23:00:00|1029|1027|1029.6|1027.6|1029.7|1027.7|1029|1027|0
1722899100000|2024-08-05 23:05:00|1029.5|1027.5|1029.9|1027.9|1030.1|1028.1|1029.3|1027.3|0
1722899400000|2024-08-05 23:10:00|1030|1028|1029.7|1027.7|1030|1028|1029.5|1027.5|0
1722899700000|2024-08-05 23:15:00|1029.6|1027.6|1028.8|1026.8|1029.6|1027.6|1028.7|1026.7|0
1722900000000|2024-08-05 23:20:00|1028.7|1026.7|1028.5|1026.5|1029|1027|1028.2|1026.2|0
1722900300000|2024-08-05 23:25:00|1028.6|1026.6|1028.8|1026.8|1028.9|1026.9|1028.2|1026.2|0
1722900600000|2024-08-05 23:30:00|1028.9|1026.9|1029.5|1027.5|1030.2|1028.2|1028.9|1026.9|0
1722900900000|2024-08-05 23:35:00|1029.6|1027.6|1030.2|1028.2|1030.4|1028.4|1029.6|1027.6|0
1722901200000|2024-08-05 23:40:00|1030.1|1028.1|1030.1|1028.1|1030.2|1028.2|1029.8|1027.8|0
1722901500000|2024-08-05 23:45:00|1030|1028|1031|1029|1031.2|1029.2|1030|1028|0
1722901800000|2024-08-05 23:50:00|1030.9|1028.9|1030.7|1028.7|1031.4|1029.4|1030.5|1028.5|0
1722902100000|2024-08-05 23:55:00|1030.5|1028.5|1031.6|1029.6|1031.6|1029.6|1030.3|1028.3|0
1722902400000|2024-08-06 00:00:00|1027.9|1025.9|1030.5|1028.5|1030.7|1028.7|1027.9|1025.9|320
1722902700000|2024-08-06 00:05:00|1031|1029|1030|1028|1031.5|1029.5|1030|1028|48
1722903000000|2024-08-06 00:10:00|1028.6|1026.6|1032.1|1030.1|1034.5|1032.5|1028.6|1026.6|228
1722903300000|2024-08-06 00:15:00|1031.2|1029.2|1031.2|1029.2|1031.2|1029.2|1029.3|1027.3|206
1722903600000|2024-08-06 00:20:00|1031.1|1029.1|1031.2|1029.2|1031.5|1029.5|1030.4|1028.4|74
1722903900000|2024-08-06 00:25:00|1031|1029|1031.6|1029.6|1031.6|1029.6|1030.4|1028.4|152
1722904200000|2024-08-06 00:30:00|1031.8|1029.8|1032.7|1030.7|1033|1031|1031.3|1029.3|130
1722904500000|2024-08-06 00:35:00|1032.8|1030.8|1032.8|1030.8|1033|1031|1032.3|1030.3|130
1722904800000|2024-08-06 00:40:00|1033|1031|1033.7|1031.7|1033.7|1031.7|1032.4|1030.4|192
1722905100000|2024-08-06 00:45:00|1033.8|1031.8|1038.9|1036.9|1039|1037|1033.8|1031.8|498
1722905400000|2024-08-06 00:50:00|1038.8|1036.8|1039.8|1037.8|1040.2|1038.2|1038.4|1036.4|597
1722905700000|2024-08-06 00:55:00|1040|1038|1041|1039|1041.3|1039.3|1039.5|1037.5|270
1722906000000|2024-08-06 01:00:00|1040.4|1038.4|1041.3|1039.3|1041.4|1039.4|1039.8|1037.8|90
1722906300000|2024-08-06 01:05:00|1040.8|1038.8|1038.4|1036.4|1040.8|1038.8|1036.5|1034.5|617
1722906600000|2024-08-06 01:10:00|1038.1|1036.1|1038.1|1036.1|1038.9|1036.9|1036.3|1034.3|237
1722906900000|2024-08-06 01:15:00|1037.4|1035.4|1034.4|1032.4|1037.4|1035.4|1034.1|1032.1|191
1722907200000|2024-08-06 01:20:00|1034.5|1032.5|1032.6|1030.6|1034.8|1032.8|1032.6|1030.6|125
1722907500000|2024-08-06 01:25:00|1032.7|1030.7|1033.9|1031.9|1034.5|1032.5|1032.3|1030.3|68
1722907800000|2024-08-06 01:30:00|1033.7|1031.7|1030.1|1028.1|1033.8|1031.8|1030|1028|187
1722908100000|2024-08-06 01:35:00|1030.2|1028.2|1028.5|1026.5|1030.5|1028.5|1028.2|1026.2|228
1722908400000|2024-08-06 01:40:00|1028.3|1026.3|1027.1|1025.1|1028.3|1026.3|1024.3|1022.3|277
1722908700000|2024-08-06 01:45:00|1027|1025|1031.2|1029.2|1031.7|1029.7|1024.9|1022.9|187
1722909000000|2024-08-06 01:50:00|1031.1|1029.1|1030.3|1028.3|1032.3|1030.3|1028.7|1026.7|180
1722909300000|2024-08-06 01:55:00|1029.8|1027.8|1029.5|1027.5|1032.1|1030.1|1029.2|1027.2|112
1722909600000|2024-08-06 02:00:00|1030.4|1028.4|1029.5|1027.5|1032.7|1030.7|1029.5|1027.5|394
1722909900000|2024-08-06 02:05:00|1029.6|1027.6|1026.2|1024.2|1030.4|1028.4|1026.1|1024.1|765
1722910200000|2024-08-06 02:10:00|1026.1|1024.1|1026.6|1024.6|1027.2|1025.2|1025.4|1023.4|500
1722910500000|2024-08-06 02:15:00|1026.5|1024.5|1026.8|1024.8|1027.7|1025.7|1026.2|1024.2|136
1722910800000|2024-08-06 02:20:00|1026.9|1024.9|1027.4|1025.4|1027.7|1025.7|1025.9|1023.9|210
1722911100000|2024-08-06 02:25:00|1027.6|1025.6|1028.5|1026.5|1029.3|1027.3|1027.1|1025.1|95
1722911400000|2024-08-06 02:30:00|1028.3|1026.3|1028.5|1026.5|1029.2|1027.2|1027.9|1025.9|111
1722911700000|2024-08-06 02:35:00|1028.9|1026.9|1029.6|1027.6|1030|1028|1028|1026|53
1722912000000|2024-08-06 02:40:00|1029.7|1027.7|1031.3|1029.3|1031.3|1029.3|1029.7|1027.7|132
1722912300000|2024-08-06 02:45:00|1031.2|1029.2|1031.8|1029.8|1032.1|1030.1|1030.8|1028.8|99
1722912600000|2024-08-06 02:50:00|1031.4|1029.4|1031|1029|1031.4|1029.4|1029.7|1027.7|76
1722912900000|2024-08-06 02:55:00|1030.3|1028.3|1030.3|1028.3|1030.9|1028.9|1029.6|1027.6|86
1722913200000|2024-08-06 03:00:00|1030.5|1028.5|1031.5|1029.5|1031.5|1029.5|1030.5|1028.5|61
1722913500000|2024-08-06 03:05:00|1031.4|1029.4|1030.7|1028.7|1031.9|1029.9|1030.4|1028.4|83
1722913800000|2024-08-06 03:10:00|1030.9|1028.9|1029.3|1027.3|1031.2|1029.2|1029.2|1027.2|108
1722914100000|2024-08-06 03:15:00|1029.5|1027.5|1031.9|1029.9|1032|1030|1029.3|1027.3|53
1722914400000|2024-08-06 03:20:00|1032.3|1030.3|1033.2|1031.2|1033.5|1031.5|1031.6|1029.6|157
1722914700000|2024-08-06 03:25:00|1033.1|1031.1|1033.8|1031.8|1033.8|1031.8|1033.1|1031.1|629
1722915000000|2024-08-06 03:30:00|1033.7|1031.7|1033.8|1031.8|1034.1|1032.1|1033.3|1031.3|89
1722915300000|2024-08-06 03:35:00|1034|1032|1034.9|1032.9|1035|1033|1033.6|1031.6|63
1722915600000|2024-08-06 03:40:00|1035.1|1033.1|1035.8|1033.8|1036.2|1034.2|1035.1|1033.1|127
1722915900000|2024-08-06 03:45:00|1035.9|1033.9|1037.3|1035.3|1037.4|1035.4|1035.5|1033.5|312
1722916200000|2024-08-06 03:50:00|1037.2|1035.2|1037|1035|1039.7|1037.7|1037|1035|221
1722916500000|2024-08-06 03:55:00|1037.1|1035.1|1036|1034|1037.4|1035.4|1035.5|1033.5|85
1722916800000|2024-08-06 04:00:00|1036.1|1034.1|1035.9|1033.9|1037.1|1035.1|1035.7|1033.7|85
1722917100000|2024-08-06 04:05:00|1036|1034|1035.2|1033.2|1036|1034|1034.9|1032.9|62
1722917400000|2024-08-06 04:10:00|1035.4|1033.4|1035.8|1033.8|1035.9|1033.9|1035.2|1033.2|29
1722917700000|2024-08-06 04:15:00|1035.9|1033.9|1036.5|1034.5|1036.5|1034.5|1035|1033|64
1722918000000|2024-08-06 04:20:00|1036.2|1034.2|1036.1|1034.1|1036.6|1034.6|1036.1|1034.1|30
1722918300000|2024-08-06 04:25:00|1036.4|1034.4|1036.3|1034.3|1037.7|1035.7|1036.2|1034.2|37
1722918600000|2024-08-06 04:30:00|1036.7|1034.7|1034.5|1032.5|1036.7|1034.7|1034.5|1032.5|48
1722918900000|2024-08-06 04:35:00|1034.1|1032.1|1034.5|1032.5|1034.9|1032.9|1034.1|1032.1|12
1722919200000|2024-08-06 04:40:00|1034.3|1032.3|1034|1032|1034.4|1032.4|1034|1032|7
1722919500000|2024-08-06 04:45:00|1033.6|1031.6|1033.1|1031.1|1034.2|1032.2|1032.9|1030.9|177
1722919800000|2024-08-06 04:50:00|1033.4|1031.4|1032.3|1030.3|1033.4|1031.4|1032.3|1030.3|40
1722920100000|2024-08-06 04:55:00|1032|1030|1032.2|1030.2|1032.3|1030.3|1031.5|1029.5|32
1722920400000|2024-08-06 05:00:00|1032.6|1030.6|1031.1|1029.1|1032.6|1030.6|1030.8|1028.8|28
1722920700000|2024-08-06 05:05:00|1030.6|1028.6|1029|1027|1030.6|1028.6|1028.2|1026.2|54
1722921000000|2024-08-06 05:10:00|1029.9|1027.9|1028.7|1026.7|1029.9|1027.9|1027.5|1025.5|90
1722921300000|2024-08-06 05:15:00|1028.8|1026.8|1029.9|1027.9|1030.8|1028.8|1028.7|1026.7|24
1722921600000|2024-08-06 05:20:00|1030.9|1028.9|1031.7|1029.7|1031.7|1029.7|1030.3|1028.3|20
1722921900000|2024-08-06 05:25:00|1031.3|1029.3|1032.5|1030.5|1032.8|1030.8|1031.3|1029.3|42
1722922200000|2024-08-06 05:30:00|1032.3|1030.3|1033.4|1031.4|1033.4|1031.4|1031.1|1029.1|64
1722922500000|2024-08-06 05:35:00|1033.5|1031.5|1033.6|1031.6|1033.6|1031.6|1032.9|1030.9|35
1722922800000|2024-08-06 05:40:00|1033.4|1031.4|1033.7|1031.7|1034.3|1032.3|1033.4|1031.4|31
1722923100000|2024-08-06 05:45:00|1033.9|1031.9|1032.7|1030.7|1033.9|1031.9|1032.1|1030.1|38
1722923400000|2024-08-06 05:50:00|1032.4|1030.4|1032.7|1030.7|1033|1031|1032.1|1030.1|54
1722923700000|2024-08-06 05:55:00|1032.5|1030.5|1033.2|1031.2|1033.4|1031.4|1032.3|1030.3|27
1722924000000|2024-08-06 06:00:00|1033|1031|1033.2|1031.2|1034.2|1032.2|1032.2|1030.2|90
1722924300000|2024-08-06 06:05:00|1033.1|1031.1|1032.9|1030.9|1033.8|1031.8|1032.4|1030.4|225
1722924600000|2024-08-06 06:10:00|1033.1|1031.1|1033.3|1031.3|1033.3|1031.3|1032.5|1030.5|176
1722924900000|2024-08-06 06:15:00|1033.2|1031.2|1032|1030|1033.3|1031.3|1031.8|1029.8|105
1722925200000|2024-08-06 06:20:00|1032.2|1030.2|1032.7|1030.7|1032.7|1030.7|1031.5|1029.5|119
1722925500000|2024-08-06 06:25:00|1033|1031|1033.9|1031.9|1034.3|1032.3|1033|1031|143
1722925800000|2024-08-06 06:30:00|1034.1|1032.1|1033.9|1031.9|1034.3|1032.3|1033|1031|157
1722926100000|2024-08-06 06:35:00|1033.8|1031.8|1033.3|1031.3|1034.5|1032.5|1033.3|1031.3|70
1722926400000|2024-08-06 06:40:00|1033.2|1031.2|1031.7|1029.7|1033.5|1031.5|1031.5|1029.5|789
1722926700000|2024-08-06 06:45:00|1031.9|1029.9|1031.6|1029.6|1031.9|1029.9|1030.9|1028.9|150
1722927000000|2024-08-06 06:50:00|1031.4|1029.4|1030.6|1028.6|1032|1030|1030.6|1028.6|124
1722927300000|2024-08-06 06:55:00|1030.4|1028.4|1030.7|1028.7|1030.8|1028.8|1029.7|1027.7|729
1722927600000|2024-08-06 07:00:00|1030.6|1028.6|1030.4|1028.4|1030.9|1028.9|1029.2|1027.2|1243
1722927900000|2024-08-06 07:05:00|1030.2|1028.2|1031.4|1029.4|1031.5|1029.5|1029.7|1027.7|610
1722928200000|2024-08-06 07:10:00|1031.5|1029.5|1030.2|1028.2|1031.5|1029.5|1029.7|1027.7|432
1722928500000|2024-08-06 07:15:00|1030.1|1028.1|1031.3|1029.3|1031.5|1029.5|1030|1028|348
1722928800000|2024-08-06 07:20:00|1031.4|1029.4|1032.5|1030.5|1032.8|1030.8|1031.3|1029.3|336
1722929100000|2024-08-06 07:25:00|1032.2|1030.2|1031.4|1029.4|1032.3|1030.3|1030.5|1028.5|262
1722929400000|2024-08-06 07:30:00|1031.6|1029.6|1031.7|1029.7|1032.1|1030.1|1031.1|1029.1|547
1722929700000|2024-08-06 07:35:00|1031.6|1029.6|1030.8|1028.8|1031.8|1029.8|1030.5|1028.5|523
1722930000000|2024-08-06 07:40:00|1030.9|1028.9|1029.7|1027.7|1030.9|1028.9|1029.4|1027.4|671
1722930300000|2024-08-06 07:45:00|1029.6|1027.6|1029.5|1027.5|1030.8|1028.8|1029.2|1027.2|379
1722930600000|2024-08-06 07:50:00|1029.3|1027.3|1029|1027|1030.1|1028.1|1028.9|1026.9|340
1722930900000|2024-08-06 07:55:00|1029.2|1027.2|1029.9|1027.9|1030|1028|1028.9|1026.9|380
1722931200000|2024-08-06 08:00:00|1029.7|1027.7|1028.3|1026.3|1030.2|1028.2|1028|1026|1051
1722931500000|2024-08-06 08:05:00|1028.2|1026.2|1026.3|1024.3|1028.3|1026.3|1026.1|1024.1|712
1722931800000|2024-08-06 08:10:00|1026.4|1024.4|1025.6|1023.6|1027.1|1025.1|1025.1|1023.1|767
1722932100000|2024-08-06 08:15:00|1025.7|1023.7|1024.7|1022.7|1025.8|1023.8|1024.7|1022.7|1052
1722932400000|2024-08-06 08:20:00|1024.5|1022.5|1026.5|1024.5|1026.9|1024.9|1024.4|1022.4|913
1722932700000|2024-08-06 08:25:00|1026.6|1024.6|1027|1025|1027.7|1025.7|1026.4|1024.4|1205
1722933000000|2024-08-06 08:30:00|1027.1|1025.1|1026.8|1024.8|1027.6|1025.6|1026.6|1024.6|415
1722933300000|2024-08-06 08:35:00|1026.7|1024.7|1025.2|1023.2|1026.8|1024.8|1025|1023|524
1722933600000|2024-08-06 08:40:00|1025.1|1023.1|1025.7|1023.7|1025.8|1023.8|1024.6|1022.6|399
1722933900000|2024-08-06 08:45:00|1025.8|1023.8|1025.9|1023.9|1026.2|1024.2|1024.9|1022.9|731
1722934200000|2024-08-06 08:50:00|1025.8|1023.8|1027.5|1025.5|1028|1026|1025.8|1023.8|562
1722934500000|2024-08-06 08:55:00|1027.3|1025.3|1025.3|1023.3|1027.4|1025.4|1025.3|1023.3|370
1722934800000|2024-08-06 09:00:00|1025.2|1023.2|1021.7|1019.7|1025.2|1023.2|1021.5|1019.5|1480
1722935100000|2024-08-06 09:05:00|1021.8|1019.8|1022.7|1020.7|1023.6|1021.6|1021.7|1019.7|859
1722935400000|2024-08-06 09:10:00|1022.8|1020.8|1021.6|1019.6|1023.4|1021.4|1021|1019|766
1722935700000|2024-08-06 09:15:00|1021|1019|1020.6|1018.6|1021.4|1019.4|1019.6|1017.6|1002
1722936000000|2024-08-06 09:20:00|1020.7|1018.7|1021.9|1019.9|1022.1|1020.1|1020.6|1018.6|538
1722936300000|2024-08-06 09:25:00|1022.1|1020.1|1022|1020|1022.9|1020.9|1021.3|1019.3|632
1722936600000|2024-08-06 09:30:00|1021.8|1019.8|1019.4|1017.4|1021.8|1019.8|1019.2|1017.2|582
1722936900000|2024-08-06 09:35:00|1019.5|1017.5|1018.8|1016.8|1019.9|1017.9|1018.8|1016.8|582
1722937200000|2024-08-06 09:40:00|1018.9|1016.9|1020|1018|1020.2|1018.2|1018.1|1016.1|442
1722937500000|2024-08-06 09:45:00|1019.9|1017.9|1019.8|1017.8|1020.3|1018.3|1019|1017|524
1722937800000|2024-08-06 09:50:00|1019.9|1017.9|1020.1|1018.1|1020.5|1018.5|1019.6|1017.6|585
1722938100000|2024-08-06 09:55:00|1020.2|1018.2|1020.6|1018.6|1021.5|1019.5|1020.2|1018.2|470
1722938400000|2024-08-06 10:00:00|1020.5|1018.5|1019.2|1017.2|1020.9|1018.9|1019.2|1017.2|359
1722938700000|2024-08-06 10:05:00|1019|1017|1020|1018|1020.1|1018.1|1018.5|1016.5|315
1722939000000|2024-08-06 10:10:00|1020.1|1018.1|1021.6|1019.6|1021.8|1019.8|1019.8|1017.8|204
1722939300000|2024-08-06 10:15:00|1021.7|1019.7|1021.6|1019.6|1021.9|1019.9|1020.7|1018.7|266
1722939600000|2024-08-06 10:20:00|1021.7|1019.7|1020.9|1018.9|1021.7|1019.7|1020.6|1018.6|141
1722939900000|2024-08-06 10:25:00|1021.1|1019.1|1022.8|1020.8|1022.9|1020.9|1021.1|1019.1|494
1722940200000|2024-08-06 10:30:00|1023|1021|1023.2|1021.2|1024.2|1022.2|1022.8|1020.8|385
1722940500000|2024-08-06 10:35:00|1023.1|1021.1|1023.9|1021.9|1024.3|1022.3|1023.1|1021.1|246
1722940800000|2024-08-06 10:40:00|1024|1022|1023.5|1021.5|1024.8|1022.8|1023.5|1021.5|536
1722941100000|2024-08-06 10:45:00|1023.4|1021.4|1024.3|1022.3|1024.5|1022.5|1022.9|1020.9|615
1722941400000|2024-08-06 10:50:00|1024.2|1022.2|1024.3|1022.3|1024.6|1022.6|1023.7|1021.7|534
1722941700000|2024-08-06 10:55:00|1024.2|1022.2|1023.7|1021.7|1024.6|1022.6|1023.7|1021.7|380
1722942000000|2024-08-06 11:00:00|1023.8|1021.8|1024.6|1022.6|1025.8|1023.8|1023.8|1021.8|994
1722942300000|2024-08-06 11:05:00|1024.7|1022.7|1025.3|1023.3|1025.9|1023.9|1024.6|1022.6|448
1722942600000|2024-08-06 11:10:00|1025.4|1023.4|1024.8|1022.8|1025.4|1023.4|1024.4|1022.4|313
1722942900000|2024-08-06 11:15:00|1024.7|1022.7|1024.1|1022.1|1025|1023|1024|1022|266
1722943200000|2024-08-06 11:20:00|1024|1022|1024.1|1022.1|1024.9|1022.9|1023.9|1021.9|398
1722943500000|2024-08-06 11:25:00|1024.2|1022.2|1025|1023|1025|1023|1023.9|1021.9|333
1722943800000|2024-08-06 11:30:00|1025.1|1023.1|1024.7|1022.7|1026.1|1024.1|1024.2|1022.2|424
1722944100000|2024-08-06 11:35:00|1024.5|1022.5|1023.8|1021.8|1024.7|1022.7|1023.8|1021.8|386
1722944400000|2024-08-06 11:40:00|1023.7|1021.7|1021.8|1019.8|1023.8|1021.8|1021.6|1019.6|638
1722944700000|2024-08-06 11:45:00|1021.9|1019.9|1022.1|1020.1|1022.2|1020.2|1020.7|1018.7|556
1722945000000|2024-08-06 11:50:00|1022.2|1020.2|1022.4|1020.4|1022.6|1020.6|1021.9|1019.9|370
1722945300000|2024-08-06 11:55:00|1022.5|1020.5|1022.9|1020.9|1023.2|1021.2|1022.4|1020.4|472
1722945600000|2024-08-06 12:00:00|1023|1021|1023.4|1021.4|1023.5|1021.5|1022.4|1020.4|399
1722945900000|2024-08-06 12:05:00|1023.5|1021.5|1023.4|1021.4|1023.7|1021.7|1022.2|1020.2|561
1722946200000|2024-08-06 12:10:00|1023.5|1021.5|1023.3|1021.3|1024.1|1022.1|1022.3|1020.3|333
1722946500000|2024-08-06 12:15:00|1023.4|1021.4|1022.5|1020.5|1023.5|1021.5|1022.5|1020.5|550
1722946800000|2024-08-06 12:20:00|1022.6|1020.6|1022.3|1020.3|1022.9|1020.9|1022.1|1020.1|329
1722947100000|2024-08-06 12:25:00|1022.4|1020.4|1022.1|1020.1|1022.6|1020.6|1021.7|1019.7|489
1722947400000|2024-08-06 12:30:00|1022|1020|1020.4|1018.4|1022.1|1020.1|1020.2|1018.2|863
1722947700000|2024-08-06 12:35:00|1020.5|1018.5|1020|1018|1020.9|1018.9|1019.6|1017.6|757
1722948000000|2024-08-06 12:40:00|1020.1|1018.1|1020.4|1018.4|1021|1019|1019.6|1017.6|468
1722948300000|2024-08-06 12:45:00|1020.3|1018.3|1020.4|1018.4|1020.7|1018.7|1019.5|1017.5|503
1722948600000|2024-08-06 12:50:00|1020.5|1018.5|1019.9|1017.9|1021|1019|1019.7|1017.7|379
1722948900000|2024-08-06 12:55:00|1020|1018|1020.3|1018.3|1021|1019|1019.7|1017.7|821
1722949200000|2024-08-06 13:00:00|1020.2|1018.2|1021.8|1019.8|1022.1|1020.1|1019.8|1017.8|458
1722949500000|2024-08-06 13:05:00|1021.6|1019.6|1022.6|1020.6|1023|1021|1021|1019|467
1722949800000|2024-08-06 13:10:00|1022.7|1020.7|1021.9|1019.9|1022.7|1020.7|1021.4|1019.4|180
1722950100000|2024-08-06 13:15:00|1021.7|1019.7|1022.2|1020.2|1022.3|1020.3|1021.1|1019.1|533
1722950400000|2024-08-06 13:20:00|1022.1|1020.1|1021|1019|1022.3|1020.3|1020.8|1018.8|948
1722950700000|2024-08-06 13:25:00|1020.9|1018.9|1021|1019|1022.1|1020.1|1020.5|1018.5|1811
1722951000000|2024-08-06 13:30:00|1020.3|1019.8|1021.6|1021.1|1024.1|1023.6|1019.8|1019.3|6489
1722951300000|2024-08-06 13:35:00|1021.5|1021|1020.9|1020.4|1022|1021.5|1020.1|1019.6|3349
1722951600000|2024-08-06 13:40:00|1020.8|1020.3|1019.4|1018.9|1021.8|1021.3|1018.4|1017.9|2857
1722951900000|2024-08-06 13:45:00|1019.5|1019|1021.1|1020.6|1021.7|1021.2|1018.1|1017.6|3532
1722952200000|2024-08-06 13:50:00|1021|1020.5|1023.6|1023.1|1023.6|1023.1|1020.4|1019.9|2653
1722952500000|2024-08-06 13:55:00|1023.5|1023|1023.4|1022.9|1024.3|1023.8|1022.7|1022.2|2047
1722952800000|2024-08-06 14:00:00|1023.2|1022.7|1024.7|1024.2|1025|1024.5|1021.9|1021.4|2337
1722953100000|2024-08-06 14:05:00|1024.6|1024.1|1026.8|1026.3|1026.9|1026.4|1024|1023.5|1559
1722953400000|2024-08-06 14:10:00|1026.7|1026.2|1025.6|1025.1|1026.8|1026.3|1025.2|1024.7|2338
1722953700000|2024-08-06 14:15:00|1025.7|1025.2|1026.8|1026.3|1027|1026.5|1024.3|1023.8|2428
1722954000000|2024-08-06 14:20:00|1026.9|1026.4|1027.3|1026.8|1027.5|1027|1026.1|1025.6|1435
1722954300000|2024-08-06 14:25:00|1027.2|1026.7|1025.8|1025.3|1027.5|1027|1025.8|1025.3|1676
1722954600000|2024-08-06 14:30:00|1026|1025.5|1026|1025.5|1026.3|1025.8|1024.5|1024|1320
1722954900000|2024-08-06 14:35:00|1026.1|1025.6|1026.9|1026.4|1027.4|1026.9|1025.9|1025.4|1755
1722955200000|2024-08-06 14:40:00|1027|1026.5|1028.1|1027.6|1028.2|1027.7|1026.7|1026.2|1140
1722955500000|2024-08-06 14:45:00|1028|1027.5|1030.2|1029.7|1030.7|1030.2|1027.8|1027.3|2397
1722955800000|2024-08-06 14:50:00|1030.3|1029.8|1029.3|1028.8|1030.3|1029.8|1029|1028.5|1314
1722956100000|2024-08-06 14:55:00|1029.2|1028.7|1029.1|1028.6|1029.4|1028.9|1028.5|1028|1619
1722956400000|2024-08-06 15:00:00|1029|1028.5|1029.2|1028.7|1030|1029.5|1029|1028.5|1485
1722956700000|2024-08-06 15:05:00|1029.3|1028.8|1030.1|1029.6|1030.2|1029.7|1029.2|1028.7|992
1722957000000|2024-08-06 15:10:00|1030|1029.5|1028.3|1027.8|1030.2|1029.7|1028.1|1027.6|1215
1722957300000|2024-08-06 15:15:00|1028.4|1027.9|1029|1028.5|1029.3|1028.8|1027.4|1026.9|1026
1722957600000|2024-08-06 15:20:00|1028.9|1028.4|1028.8|1028.3|1029.5|1029|1027.6|1027.1|1181
1722957900000|2024-08-06 15:25:00|1028.7|1028.2|1026.5|1026|1029.4|1028.9|1026.5|1026|1024
1722958200000|2024-08-06 15:30:00|1026.7|1026.2|1028.2|1027.7|1028.4|1027.9|1026.4|1025.9|1230
1722958500000|2024-08-06 15:35:00|1028.3|1027.8|1028|1027.5|1028.7|1028.2|1027.3|1026.8|614
1722958800000|2024-08-06 15:40:00|1028.1|1027.6|1028.5|1028|1028.8|1028.3|1027.6|1027.1|594
1722959100000|2024-08-06 15:45:00|1028.6|1028.1|1029.1|1028.6|1029.3|1028.8|1027.9|1027.4|846
1722959400000|2024-08-06 15:50:00|1029|1028.5|1029.7|1029.2|1030.1|1029.6|1029|1028.5|927
1722959700000|2024-08-06 15:55:00|1029.8|1029.3|1030.2|1029.7|1030.2|1029.7|1029.5|1029|506
1722960000000|2024-08-06 16:00:00|1030.3|1029.8|1030.6|1030.1|1031.2|1030.7|1030.3|1029.8|1020
1722960300000|2024-08-06 16:05:00|1030.7|1030.2|1029.9|1029.4|1030.7|1030.2|1029.8|1029.3|643
1722960600000|2024-08-06 16:10:00|1030.2|1029.7|1030.8|1030.3|1030.9|1030.4|1030.1|1029.6|627
1722960900000|2024-08-06 16:15:00|1030.7|1030.2|1031.1|1030.6|1031.7|1031.2|1030.6|1030.1|491
1722961200000|2024-08-06 16:20:00|1031.2|1030.7|1030.6|1030.1|1031.2|1030.7|1030.1|1029.6|390
1722961500000|2024-08-06 16:25:00|1030.5|1030|1030|1029.5|1030.5|1030|1029.6|1029.1|432
1722961800000|2024-08-06 16:30:00|1029.9|1029.4|1030.3|1029.8|1030.3|1029.8|1029.6|1029.1|570
1722962100000|2024-08-06 16:35:00|1030.2|1029.7|1030.1|1029.6|1030.3|1029.8|1029.2|1028.7|581
1722962400000|2024-08-06 16:40:00|1030.2|1029.7|1030.9|1030.4|1031.5|1031|1030.1|1029.6|1148
1722962700000|2024-08-06 16:45:00|1030.8|1030.3|1030.9|1030.4|1031.3|1030.8|1030.8|1030.3|571
1722963000000|2024-08-06 16:50:00|1030.8|1030.3|1032.7|1032.2|1032.9|1032.4|1030.8|1030.3|780
1722963300000|2024-08-06 16:55:00|1032.6|1032.1|1032.1|1031.6|1032.8|1032.3|1032.1|1031.6|1070
1722963600000|2024-08-06 17:00:00|1032.2|1031.7|1032.4|1031.9|1032.8|1032.3|1031.8|1031.3|699
1722963900000|2024-08-06 17:05:00|1032.3|1031.8|1032.2|1031.7|1032.7|1032.2|1032|1031.5|661
1722964200000|2024-08-06 17:10:00|1032.1|1031.6|1032.2|1031.7|1032.6|1032.1|1031.8|1031.3|563
1722964500000|2024-08-06 17:15:00|1032.3|1031.8|1031.8|1031.3|1032.4|1031.9|1031.4|1030.9|508
1722964800000|2024-08-06 17:20:00|1031.9|1031.4|1031.8|1031.3|1032.3|1031.8|1031.4|1030.9|341
1722965100000|2024-08-06 17:25:00|1031.9|1031.4|1032.6|1032.1|1032.6|1032.1|1031.9|1031.4|385
1722965400000|2024-08-06 17:30:00|1032.7|1032.2|1032.8|1032.3|1033.1|1032.6|1032.5|1032|319
1722965700000|2024-08-06 17:35:00|1032.7|1032.2|1033.1|1032.6|1033.3|1032.8|1032.5|1032|232
1722966000000|2024-08-06 17:40:00|1033.2|1032.7|1032.2|1031.7|1033.2|1032.7|1032.1|1031.6|317
1722966300000|2024-08-06 17:45:00|1032.3|1031.8|1032.5|1032|1032.5|1032|1031.8|1031.3|246
1722966600000|2024-08-06 17:50:00|1032.4|1031.9|1032.8|1032.3|1032.9|1032.4|1032.2|1031.7|485
1722966900000|2024-08-06 17:55:00|1033|1032.5|1032.9|1032.4|1033.5|1033|1032.8|1032.3|269
1722967200000|2024-08-06 18:00:00|1032.8|1032.3|1032.6|1032.1|1033|1032.5|1032.5|1032|224
1722967500000|2024-08-06 18:05:00|1032.7|1032.2|1032.3|1031.8|1032.8|1032.3|1032|1031.5|490
1722967800000|2024-08-06 18:10:00|1032.4|1031.9|1033|1032.5|1033.2|1032.7|1032.4|1031.9|229
1722968100000|2024-08-06 18:15:00|1033.1|1032.6|1034.5|1034|1034.5|1034|1033.1|1032.6|300
1722968400000|2024-08-06 18:20:00|1034.4|1033.9|1035.2|1034.7|1035.2|1034.7|1034.4|1033.9|314
1722968700000|2024-08-06 18:25:00|1035.1|1034.6|1035.8|1035.3|1035.8|1035.3|1034.9|1034.4|403
1722969000000|2024-08-06 18:30:00|1035.7|1035.2|1036.1|1035.6|1036.2|1035.7|1035.1|1034.6|285
1722969300000|2024-08-06 18:35:00|1036|1035.5|1036.5|1036|1036.8|1036.3|1036|1035.5|484
1722969600000|2024-08-06 18:40:00|1036.4|1035.9|1036.5|1036|1036.6|1036.1|1036.2|1035.7|443
1722969900000|2024-08-06 18:45:00|1036.6|1036.1|1036.5|1036|1036.8|1036.3|1036.2|1035.7|609
1722970200000|2024-08-06 18:50:00|1036.4|1035.9|1036.5|1036|1036.7|1036.2|1036.2|1035.7|351
1722970500000|2024-08-06 18:55:00|1036.6|1036.1|1034.1|1033.6|1036.6|1036.1|1034.1|1033.6|871
1722970800000|2024-08-06 19:00:00|1034|1033.5|1031.7|1031.2|1034|1033.5|1031.5|1031|695
1722971100000|2024-08-06 19:05:00|1031.8|1031.3|1031.7|1031.2|1032.2|1031.7|1030.6|1030.1|841
1722971400000|2024-08-06 19:10:00|1031.6|1031.1|1032|1031.5|1032.6|1032.1|1031.4|1030.9|602
1722971700000|2024-08-06 19:15:00|1031.9|1031.4|1031.5|1031|1032.1|1031.6|1030.6|1030.1|622
1722972000000|2024-08-06 19:20:00|1031.6|1031.1|1033.5|1033|1033.6|1033.1|1031.3|1030.8|625
1722972300000|2024-08-06 19:25:00|1033.6|1033.1|1032.9|1032.4|1033.7|1033.2|1032.7|1032.2|440
1722972600000|2024-08-06 19:30:00|1033|1032.5|1033|1032.5|1033.1|1032.6|1032.3|1031.8|523
1722972900000|2024-08-06 19:35:00|1032.8|1032.3|1032.5|1032|1033.3|1032.8|1032.5|1032|684
1722973200000|2024-08-06 19:40:00|1032.6|1032.1|1031.7|1031.2|1032.7|1032.2|1031.7|1031.2|962
1722973500000|2024-08-06 19:45:00|1031.6|1031.1|1030.7|1030.2|1032.3|1031.8|1030.7|1030.2|1003
1722973800000|2024-08-06 19:50:00|1030.6|1030.1|1029.5|1029|1031.4|1030.9|1029.4|1028.9|2213
1722974100000|2024-08-06 19:55:00|1029.6|1029.1|1029.1|1028.6|1030|1029.5|1028.9|1028.4|11931
1722974400000|2024-08-06 20:00:00|1029.6|1027.6|1028.6|1026.6|1029.8|1027.8|1028.3|1026.3|1251
1722974700000|2024-08-06 20:05:00|1028.5|1026.5|1028.5|1026.5|1029|1027|1028.3|1026.3|339
1722975000000|2024-08-06 20:10:00|1028.4|1026.4|1028.3|1026.3|1028.6|1026.6|1028.1|1026.1|140
1722975300000|2024-08-06 20:15:00|1028.2|1026.2|1029.4|1027.4|1029.4|1027.4|1028|1026|197
1722975600000|2024-08-06 20:20:00|1029.3|1027.3|1029.7|1027.7|1030.4|1028.4|1029.3|1027.3|77
1722975900000|2024-08-06 20:25:00|1029.6|1027.6|1029.3|1027.3|1029.6|1027.6|1028.7|1026.7|50
1722976200000|2024-08-06 20:30:00|1029.2|1027.2|1028.8|1026.8|1029.2|1027.2|1028.5|1026.5|59
1722976500000|2024-08-06 20:35:00|1029|1027|1028.5|1026.5|1029.1|1027.1|1028.5|1026.5|29
1722976800000|2024-08-06 20:40:00|1028.2|1026.2|1028|1026|1028.5|1026.5|1028|1026|45
1722977100000|2024-08-06 20:45:00|1027.9|1025.9|1026.2|1024.2|1028|1026|1026.2|1024.2|53
1722977400000|2024-08-06 20:50:00|1026.1|1024.1|1025.9|1023.9|1026.7|1024.7|1025.6|1023.6|28
1722977700000|2024-08-06 20:55:00|1026.5|1024.5|1027.2|1025.2|1027.2|1025.2|1025.9|1023.9|70
1722978000000|2024-08-06 21:00:00|1030.6|1028.6|1031.9|1029.9|1031.9|1029.9|1030.6|1028.6|15
1722981600000|2024-08-06 22:00:00|1025.4|1023.4|1027|1025|1027.4|1025.4|1024.8|1022.8|0
1722981900000|2024-08-06 22:05:00|1027.1|1025.1|1028.2|1026.2|1029.3|1027.3|1027.1|1025.1|0
1722982200000|2024-08-06 22:10:00|1028|1026|1028.1|1026.1|1028.2|1026.2|1027.5|1025.5|0
1722982500000|2024-08-06 22:15:00|1028|1026|1028.8|1026.8|1029.2|1027.2|1027.3|1025.3|0
1722982800000|2024-08-06 22:20:00|1028.9|1026.9|1028.3|1026.3|1029.8|1027.8|1028.3|1026.3|0
1722983100000|2024-08-06 22:25:00|1028.2|1026.2|1028.2|1026.2|1028.5|1026.5|1027.6|1025.6|0
1722983400000|2024-08-06 22:30:00|1028.3|1026.3|1028.2|1026.2|1028.5|1026.5|1027.9|1025.9|0
1722983700000|2024-08-06 22:35:00|1028.3|1026.3|1027.7|1025.7|1028.3|1026.3|1027.3|1025.3|0
1722984000000|2024-08-06 22:40:00|1027.6|1025.6|1027.6|1025.6|1027.9|1025.9|1027.3|1025.3|0
1722984300000|2024-08-06 22:45:00|1027.7|1025.7|1027|1025|1027.7|1025.7|1026.8|1024.8|0
1722984600000|2024-08-06 22:50:00|1027.1|1025.1|1027.4|1025.4|1027.6|1025.6|1027|1025|0
1722984900000|2024-08-06 22:55:00|1027.5|1025.5|1027.6|1025.6|1027.8|1025.8|1027.2|1025.2|0
1722985200000|2024-08-06 23:00:00|1027.7|1025.7|1027.1|1025.1|1028|1026|1026.7|1024.7|0
1722985500000|2024-08-06 23:05:00|1027|1025|1028.4|1026.4|1028.5|1026.5|1026.7|1024.7|0
1722985800000|2024-08-06 23:10:00|1028.3|1026.3|1027.7|1025.7|1028.3|1026.3|1027.5|1025.5|0
1722986100000|2024-08-06 23:15:00|1027.6|1025.6|1027|1025|1027.7|1025.7|1026.2|1024.2|0
1722986400000|2024-08-06 23:20:00|1026.9|1024.9|1027|1025|1027.3|1025.3|1026.7|1024.7|0
1722986700000|2024-08-06 23:25:00|1026.9|1024.9|1026.4|1024.4|1027.1|1025.1|1025.8|1023.8|0
1722987000000|2024-08-06 23:30:00|1026.3|1024.3|1026.2|1024.2|1026.5|1024.5|1025.9|1023.9|0
1722987300000|2024-08-06 23:35:00|1026.3|1024.3|1026|1024|1026.3|1024.3|1025.7|1023.7|0
1722987600000|2024-08-06 23:40:00|1026.1|1024.1|1026.2|1024.2|1026.4|1024.4|1025.9|1023.9|0
1722987900000|2024-08-06 23:45:00|1026.1|1024.1|1026.3|1024.3|1026.6|1024.6|1026|1024|0
1722988200000|2024-08-06 23:50:00|1026.2|1024.2|1025.8|1023.8|1026.4|1024.4|1025.8|1023.8|0
1722988500000|2024-08-06 23:55:00|1025.9|1023.9|1026.2|1024.2|1026.2|1024.2|1025.6|1023.6|0
1722988800000|2024-08-07 00:00:00|1026|1024|1028.1|1026.1|1028.1|1026.1|1025.4|1023.4|223
1722989100000|2024-08-07 00:05:00|1028.4|1026.4|1029.3|1027.3|1029.4|1027.4|1028.3|1026.3|62
1722989400000|2024-08-07 00:10:00|1029.6|1027.6|1030.2|1028.2|1030.9|1028.9|1029.4|1027.4|67
1722989700000|2024-08-07 00:15:00|1029.8|1027.8|1030.1|1028.1|1030.4|1028.4|1029.7|1027.7|41
1722990000000|2024-08-07 00:20:00|1029.9|1027.9|1031.1|1029.1|1031.3|1029.3|1029.9|1027.9|25
1722990300000|2024-08-07 00:25:00|1032|1030|1033.2|1031.2|1033.5|1031.5|1032|1030|31
1722990600000|2024-08-07 00:30:00|1033.5|1031.5|1033.9|1031.9|1034|1032|1032.8|1030.8|24
1722990900000|2024-08-07 00:35:00|1034|1032|1034.4|1032.4|1034.9|1032.9|1033.6|1031.6|13
1722991200000|2024-08-07 00:40:00|1034.1|1032.1|1034.9|1032.9|1035.1|1033.1|1034|1032|17
1722991500000|2024-08-07 00:45:00|1035.4|1033.4|1035.9|1033.9|1035.9|1033.9|1034.7|1032.7|27
1722991800000|2024-08-07 00:50:00|1035.8|1033.8|1035.1|1033.1|1035.8|1033.8|1034.4|1032.4|36
1722992100000|2024-08-07 00:55:00|1034.9|1032.9|1035.6|1033.6|1035.9|1033.9|1034.5|1032.5|15
1722992400000|2024-08-07 01:00:00|1035.5|1033.5|1037.1|1035.1|1037.1|1035.1|1034.5|1032.5|81
1722992700000|2024-08-07 01:05:00|1037|1035|1035.8|1033.8|1037.5|1035.5|1034.6|1032.6|37
1722993000000|2024-08-07 01:10:00|1036.6|1034.6|1035.1|1033.1|1036.6|1034.6|1035.1|1033.1|26
1722993300000|2024-08-07 01:15:00|1035.3|1033.3|1037.3|1035.3|1037.3|1035.3|1035.3|1033.3|37
1722993600000|2024-08-07 01:20:00|1036.8|1034.8|1036.4|1034.4|1037.6|1035.6|1036.3|1034.3|12
1722993900000|2024-08-07 01:25:00|1037.4|1035.4|1037.8|1035.8|1037.8|1035.8|1036.9|1034.9|14
1722994200000|2024-08-07 01:30:00|1038.7|1036.7|1040.3|1038.3|1040.3|1038.3|1037.8|1035.8|50
1722994500000|2024-08-07 01:35:00|1040.4|1038.4|1039.6|1037.6|1040.4|1038.4|1039.6|1037.6|107
1722994800000|2024-08-07 01:40:00|1040|1038|1041.8|1039.8|1042.2|1040.2|1039.4|1037.4|277
1722995100000|2024-08-07 01:45:00|1042.4|1040.4|1044.2|1042.2|1044.2|1042.2|1042.3|1040.3|167
1722995400000|2024-08-07 01:50:00|1044.1|1042.1|1045.3|1043.3|1045.7|1043.7|1044.1|1042.1|124
1722995700000|2024-08-07 01:55:00|1045.2|1043.2|1046.1|1044.1|1047.4|1045.4|1045.2|1043.2|149
1722996000000|2024-08-07 02:00:00|1045.7|1043.7|1045|1043|1046.1|1044.1|1044.3|1042.3|111
1722996300000|2024-08-07 02:05:00|1044.7|1042.7|1044.8|1042.8|1045.8|1043.8|1044.3|1042.3|29
1722996600000|2024-08-07 02:10:00|1045.5|1043.5|1044.5|1042.5|1045.5|1043.5|1044.5|1042.5|21
1722996900000|2024-08-07 02:15:00|1044.6|1042.6|1044.4|1042.4|1045.2|1043.2|1043.9|1041.9|38
1722997200000|2024-08-07 02:20:00|1045.3|1043.3|1048|1046|1048.1|1046.1|1045.3|1043.3|56
1722997500000|2024-08-07 02:25:00|1048.2|1046.2|1048.8|1046.8|1048.9|1046.9|1048|1046|36
1722997800000|2024-08-07 02:30:00|1048.5|1046.5|1046.7|1044.7|1048.5|1046.5|1046.6|1044.6|11
1722998100000|2024-08-07 02:35:00|1046.4|1044.4|1047.8|1045.8|1048.4|1046.4|1046.4|1044.4|296
1722998400000|2024-08-07 02:40:00|1047.7|1045.7|1045.9|1043.9|1047.8|1045.8|1045.9|1043.9|155
1722998700000|2024-08-07 02:45:00|1046.1|1044.1|1047|1045|1047.1|1045.1|1046|1044|93
1722999000000|2024-08-07 02:50:00|1046.9|1044.9|1045.3|1043.3|1047.3|1045.3|1044.9|1042.9|77
1722999300000|2024-08-07 02:55:00|1044.9|1042.9|1045.9|1043.9|1046.1|1044.1|1044.9|1042.9|22
1722999600000|2024-08-07 03:00:00|1045.8|1043.8|1046.6|1044.6|1046.6|1044.6|1045|1043|88
1722999900000|2024-08-07 03:05:00|1046.7|1044.7|1046.9|1044.9|1047.2|1045.2|1046.7|1044.7|102
1723000200000|2024-08-07 03:10:00|1046.7|1044.7|1047|1045|1047.9|1045.9|1046.4|1044.4|45
1723000500000|2024-08-07 03:15:00|1046.4|1044.4|1045.7|1043.7|1046.5|1044.5|1045.7|1043.7|23
1723000800000|2024-08-07 03:20:00|1045.2|1043.2|1047.2|1045.2|1047.2|1045.2|1045|1043|43
1723001100000|2024-08-07 03:25:00|1046.9|1044.9|1046.5|1044.5|1046.9|1044.9|1046.4|1044.4|7
1723001400000|2024-08-07 03:30:00|1046|1044|1046|1044|1046.3|1044.3|1045.9|1043.9|80
1723001700000|2024-08-07 03:35:00|1046.4|1044.4|1046.9|1044.9|1047.6|1045.6|1046.2|1044.2|102
1723002000000|2024-08-07 03:40:00|1047.1|1045.1|1048.4|1046.4|1048.4|1046.4|1047.1|1045.1|8
1723002300000|2024-08-07 03:45:00|1047.9|1045.9|1046.5|1044.5|1048.2|1046.2|1046.3|1044.3|60
1723002600000|2024-08-07 03:50:00|1046.3|1044.3|1046.5|1044.5|1046.5|1044.5|1045.7|1043.7|385
1723002900000|2024-08-07 03:55:00|1046.2|1044.2|1046.5|1044.5|1046.5|1044.5|1046|1044|67
1723003200000|2024-08-07 04:00:00|1046.7|1044.7|1047.1|1045.1|1047.3|1045.3|1046.2|1044.2|33
1723003500000|2024-08-07 04:05:00|1047.2|1045.2|1047.6|1045.6|1047.6|1045.6|1047.1|1045.1|29
1723003800000|2024-08-07 04:10:00|1047.4|1045.4|1047.5|1045.5|1047.5|1045.5|1047.2|1045.2|8
1723004100000|2024-08-07 04:15:00|1047.7|1045.7|1047|1045|1047.7|1045.7|1046.9|1044.9|19
1723004400000|2024-08-07 04:20:00|1047.2|1045.2|1047.1|1045.1|1047.4|1045.4|1046.8|1044.8|23
1723004700000|2024-08-07 04:25:00|1047.3|1045.3|1047.9|1045.9|1048.2|1046.2|1047|1045|71
1723005000000|2024-08-07 04:30:00|1048|1046|1048|1046|1048.5|1046.5|1047.7|1045.7|17
1723005300000|2024-08-07 04:35:00|1047.7|1045.7|1046.8|1044.8|1047.8|1045.8|1046.8|1044.8|31
1723005600000|2024-08-07 04:40:00|1047.2|1045.2|1047.2|1045.2|1048|1046|1047.2|1045.2|41
1723005900000|2024-08-07 04:45:00|1047.4|1045.4|1047.1|1045.1|1047.4|1045.4|1047|1045|8
1723006200000|2024-08-07 04:50:00|1047.2|1045.2|1047.5|1045.5|1047.5|1045.5|1047.1|1045.1|19
1723006500000|2024-08-07 04:55:00|1047.4|1045.4|1046.9|1044.9|1047.4|1045.4|1046.9|1044.9|28
1723006800000|2024-08-07 05:00:00|1047|1045|1047.5|1045.5|1047.5|1045.5|1046.7|1044.7|134
1723007100000|2024-08-07 05:05:00|1047.6|1045.6|1048.2|1046.2|1048.4|1046.4|1047.5|1045.5|60
1723007400000|2024-08-07 05:10:00|1048.3|1046.3|1048|1046|1048.6|1046.6|1047.9|1045.9|112
1723007700000|2024-08-07 05:15:00|1048.2|1046.2|1049|1047|1049|1047|1048|1046|72
1723008000000|2024-08-07 05:20:00|1049.2|1047.2|1048.6|1046.6|1049.7|1047.7|1048.6|1046.6|147
1723008300000|2024-08-07 05:25:00|1048.8|1046.8|1049.5|1047.5|1049.9|1047.9|1048.8|1046.8|58
1723008600000|2024-08-07 05:30:00|1049.7|1047.7|1049.5|1047.5|1050.1|1048.1|1048.8|1046.8|159
1723008900000|2024-08-07 05:35:00|1049.1|1047.1|1047.3|1045.3|1049.3|1047.3|1046.8|1044.8|58
1723009200000|2024-08-07 05:40:00|1047.5|1045.5|1046.8|1044.8|1047.6|1045.6|1046.7|1044.7|51
1723009500000|2024-08-07 05:45:00|1046.6|1044.6|1047|1045|1047.4|1045.4|1046.4|1044.4|83
1723009800000|2024-08-07 05:50:00|1046.4|1044.4|1046.2|1044.2|1046.8|1044.8|1045.7|1043.7|48
1723010100000|2024-08-07 05:55:00|1046.3|1044.3|1046|1044|1046.4|1044.4|1045.6|1043.6|96
1723010400000|2024-08-07 06:00:00|1045.8|1043.8|1045.6|1043.6|1046.3|1044.3|1045.4|1043.4|110
1723010700000|2024-08-07 06:05:00|1045.7|1043.7|1046.1|1044.1|1046.3|1044.3|1045.3|1043.3|133
1723011000000|2024-08-07 06:10:00|1046|1044|1045.4|1043.4|1046.1|1044.1|1045.2|1043.2|153
1723011300000|2024-08-07 06:15:00|1045.2|1043.2|1043.7|1041.7|1045.2|1043.2|1043.2|1041.2|168
1723011600000|2024-08-07 06:20:00|1043.6|1041.6|1043.3|1041.3|1043.6|1041.6|1042.8|1040.8|141
1723011900000|2024-08-07 06:25:00|1043.6|1041.6|1045.3|1043.3|1045.3|1043.3|1043.6|1041.6|240
1723012200000|2024-08-07 06:30:00|1045.4|1043.4|1045.8|1043.8|1046|1044|1045.1|1043.1|259
1723012500000|2024-08-07 06:35:00|1045.7|1043.7|1046|1044|1046.4|1044.4|1045.5|1043.5|164
1723012800000|2024-08-07 06:40:00|1045.9|1043.9|1046.3|1044.3|1046.4|1044.4|1045.6|1043.6|240
1723013100000|2024-08-07 06:45:00|1046.2|1044.2|1046.2|1044.2|1046.2|1044.2|1045.3|1043.3|207
1723013400000|2024-08-07 06:50:00|1046.3|1044.3|1046.3|1044.3|1046.8|1044.8|1046.3|1044.3|237
1723013700000|2024-08-07 06:55:00|1046.2|1044.2|1046.7|1044.7|1047|1045|1046.1|1044.1|302
1723014000000|2024-08-07 07:00:00|1046.8|1044.8|1045.4|1043.4|1046.8|1044.8|1044.6|1042.6|701
1723014300000|2024-08-07 07:05:00|1045.3|1043.3|1047.1|1045.1|1047.1|1045.1|1045.1|1043.1|457
1723014600000|2024-08-07 07:10:00|1046.9|1044.9|1046|1044|1047.3|1045.3|1045.6|1043.6|553
1723014900000|2024-08-07 07:15:00|1046.1|1044.1|1045.1|1043.1|1046.4|1044.4|1045.1|1043.1|544
1723015200000|2024-08-07 07:20:00|1045.2|1043.2|1043.6|1041.6|1045.2|1043.2|1043.2|1041.2|437
1723015500000|2024-08-07 07:25:00|1043.5|1041.5|1044|1042|1044.3|1042.3|1043.2|1041.2|485
1723015800000|2024-08-07 07:30:00|1044.1|1042.1|1044.8|1042.8|1044.8|1042.8|1043.6|1041.6|481
1723016100000|2024-08-07 07:35:00|1044.9|1042.9|1045.4|1043.4|1045.8|1043.8|1044.6|1042.6|677
1723016400000|2024-08-07 07:40:00|1045.5|1043.5|1045.1|1043.1|1045.8|1043.8|1044.9|1042.9|534
1723016700000|2024-08-07 07:45:00|1044.9|1042.9|1045.2|1043.2|1045.6|1043.6|1044.3|1042.3|418
1723017000000|2024-08-07 07:50:00|1045.3|1043.3|1044.1|1042.1|1045.3|1043.3|1043.6|1041.6|298
1723017300000|2024-08-07 07:55:00|1043.9|1041.9|1044.2|1042.2|1044.8|1042.8|1043.9|1041.9|425
1723017600000|2024-08-07 08:00:00|1044.1|1042.1|1044.6|1042.6|1045.2|1043.2|1043.2|1041.2|663
1723017900000|2024-08-07 08:05:00|1044.7|1042.7|1046.1|1044.1|1046.2|1044.2|1044.7|1042.7|661
1723018200000|2024-08-07 08:10:00|1045.9|1043.9|1047.4|1045.4|1047.6|1045.6|1045.9|1043.9|634
1723018500000|2024-08-07 08:15:00|1047.5|1045.5|1047.7|1045.7|1048.1|1046.1|1047.2|1045.2|671
1723018800000|2024-08-07 08:20:00|1047.6|1045.6|1047.9|1045.9|1047.9|1045.9|1047.3|1045.3|617
1723019100000|2024-08-07 08:25:00|1048|1046|1048.3|1046.3|1048.5|1046.5|1047.6|1045.6|741
1723019400000|2024-08-07 08:30:00|1048.2|1046.2|1047.7|1045.7|1048.4|1046.4|1047.6|1045.6|189
1723019700000|2024-08-07 08:35:00|1047.6|1045.6|1047.9|1045.9|1048.4|1046.4|1047.1|1045.1|379
1723020000000|2024-08-07 08:40:00|1047.8|1045.8|1048|1046|1048.2|1046.2|1047.7|1045.7|322
1723020300000|2024-08-07 08:45:00|1048.1|1046.1|1049.6|1047.6|1049.8|1047.8|1048.1|1046.1|428
1723020600000|2024-08-07 08:50:00|1049.7|1047.7|1049.7|1047.7|1050|1048|1049.6|1047.6|333
1723020900000|2024-08-07 08:55:00|1049.8|1047.8|1050.6|1048.6|1050.8|1048.8|1049.8|1047.8|393
1723021200000|2024-08-07 09:00:00|1050.7|1048.7|1050.3|1048.3|1050.9|1048.9|1050.2|1048.2|932
1723021500000|2024-08-07 09:05:00|1050.2|1048.2|1050.3|1048.3|1051.1|1049.1|1050.1|1048.1|661
1723021800000|2024-08-07 09:10:00|1050.4|1048.4|1050.9|1048.9|1051.4|1049.4|1050.4|1048.4|422
1723022100000|2024-08-07 09:15:00|1051|1049|1050.5|1048.5|1051.2|1049.2|1050.1|1048.1|517
1723022400000|2024-08-07 09:20:00|1050.7|1048.7|1050.6|1048.6|1050.8|1048.8|1050.1|1048.1|185
1723022700000|2024-08-07 09:25:00|1050.7|1048.7|1051.6|1049.6|1051.9|1049.9|1050.7|1048.7|195
1723023000000|2024-08-07 09:30:00|1051.7|1049.7|1051.9|1049.9|1052.4|1050.4|1051.3|1049.3|139
1723023300000|2024-08-07 09:35:00|1052|1050|1053.4|1051.4|1053.4|1051.4|1052|1050|201
1723023600000|2024-08-07 09:40:00|1053.3|1051.3|1053.4|1051.4|1054|1052|1053.3|1051.3|420
1723023900000|2024-08-07 09:45:00|1053.5|1051.5|1053.4|1051.4|1053.7|1051.7|1053.1|1051.1|229
1723024200000|2024-08-07 09:50:00|1053.3|1051.3|1053.6|1051.6|1054|1052|1053.1|1051.1|293
1723024500000|2024-08-07 09:55:00|1053.5|1051.5|1054.2|1052.2|1054.3|1052.3|1052.9|1050.9|550
1723024800000|2024-08-07 10:00:00|1054|1052|1052.9|1050.9|1054.3|1052.3|1052.9|1050.9|864
1723025100000|2024-08-07 10:05:00|1052.7|1050.7|1053.1|1051.1|1053.1|1051.1|1052.7|1050.7|214
1723025400000|2024-08-07 10:10:00|1053.2|1051.2|1053.5|1051.5|1053.7|1051.7|1053.1|1051.1|181
1723025700000|2024-08-07 10:15:00|1053.6|1051.6|1052.9|1050.9|1053.6|1051.6|1052.9|1050.9|183
1723026000000|2024-08-07 10:20:00|1052.8|1050.8|1052.4|1050.4|1053|1051|1052.2|1050.2|273
1723026300000|2024-08-07 10:25:00|1052.3|1050.3|1052.8|1050.8|1053.2|1051.2|1052.3|1050.3|150
1723026600000|2024-08-07 10:30:00|1053.1|1051.1|1053.1|1051.1|1053.5|1051.5|1052.9|1050.9|144
1723026900000|2024-08-07 10:35:00|1053.2|1051.2|1053.4|1051.4|1053.5|1051.5|1053.1|1051.1|291
1723027200000|2024-08-07 10:40:00|1053.5|1051.5|1053.2|1051.2|1053.6|1051.6|1053.2|1051.2|359
1723027500000|2024-08-07 10:45:00|1053|1051|1053.8|1051.8|1053.8|1051.8|1052.8|1050.8|120
1723027800000|2024-08-07 10:50:00|1053.9|1051.9|1054.2|1052.2|1054.2|1052.2|1053.5|1051.5|77
1723028100000|2024-08-07 10:55:00|1054.1|1052.1|1054.4|1052.4|1054.8|1052.8|1054.1|1052.1|312
1723028400000|2024-08-07 11:00:00|1054.3|1052.3|1054.4|1052.4|1055.2|1053.2|1054.2|1052.2|414
1723028700000|2024-08-07 11:05:00|1054.5|1052.5|1055.4|1053.4|1055.4|1053.4|1054.2|1052.2|125
1723029000000|2024-08-07 11:10:00|1055.3|1053.3|1055.4|1053.4|1055.6|1053.6|1054.7|1052.7|214
1723029300000|2024-08-07 11:15:00|1055.3|1053.3|1055.9|1053.9|1056.2|1054.2|1055.2|1053.2|255
1723029600000|2024-08-07 11:20:00|1055.8|1053.8|1056.1|1054.1|1056.2|1054.2|1055.6|1053.6|288
1723029900000|2024-08-07 11:25:00|1055.9|1053.9|1055.1|1053.1|1055.9|1053.9|1055.1|1053.1|398
1723030200000|2024-08-07 11:30:00|1055.2|1053.2|1054.3|1052.3|1055.3|1053.3|1053.8|1051.8|447
1723030500000|2024-08-07 11:35:00|1054.2|1052.2|1054|1052|1054.2|1052.2|1053.8|1051.8|77
1723030800000|2024-08-07 11:40:00|1053.8|1051.8|1054.5|1052.5|1054.5|1052.5|1053.3|1051.3|203
1723031100000|2024-08-07 11:45:00|1054.3|1052.3|1053.3|1051.3|1054.5|1052.5|1053.3|1051.3|546
1723031400000|2024-08-07 11:50:00|1053.4|1051.4|1053|1051|1053.7|1051.7|1053|1051|461
1723031700000|2024-08-07 11:55:00|1053.1|1051.1|1053|1051|1053.2|1051.2|1052.4|1050.4|601
1723032000000|2024-08-07 12:00:00|1053.1|1051.1|1053.1|1051.1|1053.2|1051.2|1052.8|1050.8|401
1723032300000|2024-08-07 12:05:00|1053|1051|1053.6|1051.6|1053.7|1051.7|1052.7|1050.7|232
1723032600000|2024-08-07 12:10:00|1053.5|1051.5|1053.8|1051.8|1053.9|1051.9|1053.2|1051.2|276
1723032900000|2024-08-07 12:15:00|1053.9|1051.9|1054.2|1052.2|1054.5|1052.5|1053.7|1051.7|221
1723033200000|2024-08-07 12:20:00|1054.1|1052.1|1053.2|1051.2|1054.3|1052.3|1053.2|1051.2|128
1723033500000|2024-08-07 12:25:00|1053.1|1051.1|1053.2|1051.2|1053.5|1051.5|1053|1051|98
1723033800000|2024-08-07 12:30:00|1053.4|1051.4|1053.9|1051.9|1054.3|1052.3|1053.4|1051.4|334
1723034100000|2024-08-07 12:35:00|1054|1052|1054|1052|1054.4|1052.4|1053.8|1051.8|342
1723034400000|2024-08-07 12:40:00|1054.1|1052.1|1054.6|1052.6|1054.8|1052.8|1053.9|1051.9|177
1723034700000|2024-08-07 12:45:00|1054.7|1052.7|1054.9|1052.9|1055|1053|1054.5|1052.5|220
1723035000000|2024-08-07 12:50:00|1054.8|1052.8|1054.1|1052.1|1054.9|1052.9|1054.1|1052.1|332
1723035300000|2024-08-07 12:55:00|1054.2|1052.2|1054.5|1052.5|1054.7|1052.7|1054|1052|113
1723035600000|2024-08-07 13:00:00|1054.4|1052.4|1054.1|1052.1|1054.9|1052.9|1054|1052|195
1723035900000|2024-08-07 13:05:00|1054.2|1052.2|1054.1|1052.1|1054.3|1052.3|1053.9|1051.9|535
1723036200000|2024-08-07 13:10:00|1054.2|1052.2|1053.4|1051.4|1054.3|1052.3|1053.1|1051.1|633
1723036500000|2024-08-07 13:15:00|1053.3|1051.3|1053.4|1051.4|1053.7|1051.7|1053.2|1051.2|548
1723036800000|2024-08-07 13:20:00|1053.5|1051.5|1053.8|1051.8|1054|1052|1053.5|1051.5|208
1723037100000|2024-08-07 13:25:00|1053.9|1051.9|1054|1052|1054.5|1052.5|1053.9|1051.9|572
1723037400000|2024-08-07 13:30:00|1053.3|1052.8|1052.3|1051.8|1053.9|1053.4|1051.8|1051.3|4867
1723037700000|2024-08-07 13:35:00|1052.2|1051.7|1052.6|1052.1|1053.9|1053.4|1052|1051.5|2967
1723038000000|2024-08-07 13:40:00|1052.7|1052.2|1052.3|1051.8|1052.7|1052.2|1050.9|1050.4|1514
1723038300000|2024-08-07 13:45:00|1052.2|1051.7|1052.5|1052|1052.8|1052.3|1051.7|1051.2|1438
1723038600000|2024-08-07 13:50:00|1052.6|1052.1|1052.2|1051.7|1052.9|1052.4|1051.7|1051.2|1030
1723038900000|2024-08-07 13:55:00|1052.3|1051.8|1052.9|1052.4|1053.2|1052.7|1051.5|1051|1045
1723039200000|2024-08-07 14:00:00|1053|1052.5|1052|1051.5|1053.2|1052.7|1052|1051.5|2101
1723039500000|2024-08-07 14:05:00|1051.9|1051.4|1052.3|1051.8|1052.7|1052.2|1051.4|1050.9|986
1723039800000|2024-08-07 14:10:00|1052.4|1051.9|1051.4|1050.9|1052.6|1052.1|1051.3|1050.8|747
1723040100000|2024-08-07 14:15:00|1051.3|1050.8|1049.5|1049|1051.8|1051.3|1049.2|1048.7|1706
1723040400000|2024-08-07 14:20:00|1049.6|1049.1|1050.4|1049.9|1050.9|1050.4|1049.5|1049|790
1723040700000|2024-08-07 14:25:00|1050.5|1050|1048.6|1048.1|1050.5|1050|1048.1|1047.6|1393
1723041000000|2024-08-07 14:30:00|1048.7|1048.2|1048.5|1048|1049.1|1048.6|1048|1047.5|1719
1723041300000|2024-08-07 14:35:00|1048.4|1047.9|1047.8|1047.3|1048.7|1048.2|1047.7|1047.2|1874
1723041600000|2024-08-07 14:40:00|1047.9|1047.4|1049.9|1049.4|1049.9|1049.4|1047.8|1047.3|1092
1723041900000|2024-08-07 14:45:00|1050|1049.5|1050.9|1050.4|1051.3|1050.8|1049.8|1049.3|1711
1723042200000|2024-08-07 14:50:00|1050.8|1050.3|1050.3|1049.8|1051.2|1050.7|1050.2|1049.7|1117
1723042500000|2024-08-07 14:55:00|1050.4|1049.9|1050.7|1050.2|1051|1050.5|1050.2|1049.7|1074
1723042800000|2024-08-07 15:00:00|1050.8|1050.3|1051.7|1051.2|1051.9|1051.4|1050.5|1050|1517
1723043100000|2024-08-07 15:05:00|1051.6|1051.1|1052.2|1051.7|1052.6|1052.1|1051.6|1051.1|1003
1723043400000|2024-08-07 15:10:00|1052.3|1051.8|1051.2|1050.7|1052.5|1052|1050.8|1050.3|797
1723043700000|2024-08-07 15:15:00|1051.1|1050.6|1050.7|1050.2|1051.4|1050.9|1050.3|1049.8|736
1723044000000|2024-08-07 15:20:00|1050.6|1050.1|1050.5|1050|1051.1|1050.6|1050.3|1049.8|980
1723044300000|2024-08-07 15:25:00|1050.4|1049.9|1050.3|1049.8|1050.7|1050.2|1050|1049.5|1648
1723044600000|2024-08-07 15:30:00|1050.4|1049.9|1050.5|1050|1050.8|1050.3|1050.1|1049.6|1155
1723044900000|2024-08-07 15:35:00|1050.4|1049.9|1050.6|1050.1|1051|1050.5|1050.3|1049.8|982
1723045200000|2024-08-07 15:40:00|1050.5|1050|1049|1048.5|1050.7|1050.2|1049|1048.5|1003
1723045500000|2024-08-07 15:45:00|1048.9|1048.4|1048.5|1048|1049.1|1048.6|1048|1047.5|1089
1723045800000|2024-08-07 15:50:00|1048.4|1047.9|1049.2|1048.7|1049.5|1049|1048.3|1047.8|708
1723046100000|2024-08-07 15:55:00|1049.3|1048.8|1049.8|1049.3|1049.8|1049.3|1048.8|1048.3|446
1723046400000|2024-08-07 16:00:00|1049.7|1049.2|1046.7|1046.2|1049.7|1049.2|1046.3|1045.8|517
1723046700000|2024-08-07 16:05:00|1046.6|1046.1|1047.3|1046.8|1047.7|1047.2|1046.5|1046|958
1723047000000|2024-08-07 16:10:00|1047.2|1046.7|1048.3|1047.8|1048.4|1047.9|1047.1|1046.6|551
1723047300000|2024-08-07 16:15:00|1048.2|1047.7|1047.5|1047|1048.5|1048|1047.5|1047|504
1723047600000|2024-08-07 16:20:00|1047.4|1046.9|1048.7|1048.2|1048.8|1048.3|1047.3|1046.8|375
1723047900000|2024-08-07 16:25:00|1048.6|1048.1|1048.4|1047.9|1048.8|1048.3|1048|1047.5|655
1723048200000|2024-08-07 16:30:00|1048.5|1048|1048.3|1047.8|1048.5|1048|1047.7|1047.2|339
1723048500000|2024-08-07 16:35:00|1048.2|1047.7|1047.7|1047.2|1048.3|1047.8|1047.6|1047.1|415
1723048800000|2024-08-07 16:40:00|1047.6|1047.1|1046.7|1046.2|1048|1047.5|1046.5|1046|810
1723049100000|2024-08-07 16:45:00|1046.5|1046|1045.2|1044.7|1046.8|1046.3|1045.1|1044.6|1026
1723049400000|2024-08-07 16:50:00|1045.1|1044.6|1044.6|1044.1|1045.2|1044.7|1044.1|1043.6|1079
1723049700000|2024-08-07 16:55:00|1044.5|1044|1044.9|1044.4|1045.5|1045|1044.5|1044|529
1723050000000|2024-08-07 17:00:00|1044.8|1044.3|1044.2|1043.7|1045.2|1044.7|1043.7|1043.2|1255
1723050300000|2024-08-07 17:05:00|1044.1|1043.6|1042.7|1042.2|1044.6|1044.1|1042.7|1042.2|744
1723050600000|2024-08-07 17:10:00|1042.8|1042.3|1042.5|1042|1043.3|1042.8|1041.8|1041.3|679
1723050900000|2024-08-07 17:15:00|1042.4|1041.9|1041.3|1040.8|1042.4|1041.9|1040.8|1040.3|897
1723051200000|2024-08-07 17:20:00|1041.4|1040.9|1042.9|1042.4|1043|1042.5|1041.3|1040.8|2545
1723051500000|2024-08-07 17:25:00|1042.8|1042.3|1042.5|1042|1043.7|1043.2|1042.1|1041.6|1341
1723051800000|2024-08-07 17:30:00|1042.4|1041.9|1042.9|1042.4|1043.1|1042.6|1042.3|1041.8|686
1723052100000|2024-08-07 17:35:00|1043|1042.5|1043|1042.5|1043.6|1043.1|1042.7|1042.2|1042
1723052400000|2024-08-07 17:40:00|1043.1|1042.6|1042.2|1041.7|1043.3|1042.8|1042|1041.5|347
1723052700000|2024-08-07 17:45:00|1042.1|1041.6|1040.8|1040.3|1042.5|1042|1040.7|1040.2|617
1723053000000|2024-08-07 17:50:00|1040.9|1040.4|1040.4|1039.9|1040.9|1040.4|1039.6|1039.1|900
1723053300000|2024-08-07 17:55:00|1040.3|1039.8|1040|1039.5|1040.3|1039.8|1039.2|1038.7|914
1723053600000|2024-08-07 18:00:00|1039.9|1039.4|1039.5|1039|1040.1|1039.6|1039.2|1038.7|482
1723053900000|2024-08-07 18:05:00|1039.6|1039.1|1038.2|1037.7|1040|1039.5|1038|1037.5|682
1723054200000|2024-08-07 18:10:00|1038.3|1037.8|1037.2|1036.7|1038.5|1038|1037.1|1036.6|412
1723054500000|2024-08-07 18:15:00|1037.4|1036.9|1037.2|1036.7|1037.9|1037.4|1036.8|1036.3|670
1723054800000|2024-08-07 18:20:00|1037.1|1036.6|1037.7|1037.2|1037.9|1037.4|1036.9|1036.4|520
1723055100000|2024-08-07 18:25:00|1037.8|1037.3|1038.1|1037.6|1038.7|1038.2|1037.8|1037.3|514
1723055400000|2024-08-07 18:30:00|1038|1037.5|1036.7|1036.2|1038|1037.5|1036.2|1035.7|906
1723055700000|2024-08-07 18:35:00|1036.6|1036.1|1037|1036.5|1037.3|1036.8|1036.2|1035.7|360
1723056000000|2024-08-07 18:40:00|1037.1|1036.6|1036.5|1036|1037.4|1036.9|1036.3|1035.8|668
1723056300000|2024-08-07 18:45:00|1036.4|1035.9|1035.7|1035.2|1036.9|1036.4|1035.1|1034.6|817
1723056600000|2024-08-07 18:50:00|1035.5|1035|1035.4|1034.9|1035.8|1035.3|1035.1|1034.6|334
1723056900000|2024-08-07 18:55:00|1035.5|1035|1036.4|1035.9|1036.5|1036|1035.5|1035|512
1723057200000|2024-08-07 19:00:00|1036.3|1035.8|1038.6|1038.1|1038.7|1038.2|1035.9|1035.4|772
1723057500000|2024-08-07 19:05:00|1038.5|1038|1038.6|1038.1|1039.2|1038.7|1038.1|1037.6|752
1723057800000|2024-08-07 19:10:00|1038.5|1038|1038|1037.5|1039|1038.5|1037.8|1037.3|301
1723058100000|2024-08-07 19:15:00|1038.1|1037.6|1038.9|1038.4|1039.2|1038.7|1038|1037.5|292
1723058400000|2024-08-07 19:20:00|1039|1038.5|1038.5|1038|1039.5|1039|1038.2|1037.7|460
1723058700000|2024-08-07 19:25:00|1038.3|1037.8|1038.8|1038.3|1038.8|1038.3|1038.1|1037.6|350
1723059000000|2024-08-07 19:30:00|1038.7|1038.2|1038.2|1037.7|1039|1038.5|1037.9|1037.4|503
1723059300000|2024-08-07 19:35:00|1038.3|1037.8|1038.6|1038.1|1039.4|1038.9|1038.2|1037.7|375
1723059600000|2024-08-07 19:40:00|1038.7|1038.2|1037.9|1037.4|1038.8|1038.3|1037.5|1037|502
1723059900000|2024-08-07 19:45:00|1037.8|1037.3|1038.3|1037.8|1038.4|1037.9|1037.7|1037.2|796
1723060200000|2024-08-07 19:50:00|1038.2|1037.7|1036.4|1035.9|1038.3|1037.8|1036.2|1035.7|1484
1723060500000|2024-08-07 19:55:00|1036.3|1035.8|1035.9|1035.4|1036.7|1036.2|1035.5|1035|10972
1723060800000|2024-08-07 20:00:00|1036|1035.5|1036.2|1034.2|1036.7|1035.5|1036|1034|1876
1723061100000|2024-08-07 20:05:00|1036.3|1034.3|1037|1035|1037.4|1035.4|1036.3|1034.3|257
1723061400000|2024-08-07 20:10:00|1037.1|1035.1|1037.2|1035.2|1037.7|1035.7|1037.1|1035.1|261
1723061700000|2024-08-07 20:15:00|1037.1|1035.1|1036.6|1034.6|1037.1|1035.1|1036.6|1034.6|49
1723062000000|2024-08-07 20:20:00|1036.5|1034.5|1035.5|1033.5|1036.6|1034.6|1035.5|1033.5|131
1723062300000|2024-08-07 20:25:00|1035.6|1033.6|1035.4|1033.4|1035.6|1033.6|1035|1033|65
1723062600000|2024-08-07 20:30:00|1035.7|1033.7|1035.5|1033.5|1035.7|1033.7|1035.4|1033.4|12
1723062900000|2024-08-07 20:35:00|1035.6|1033.6|1035.6|1033.6|1035.6|1033.6|1035.6|1033.6|14
1723063200000|2024-08-07 20:40:00|1035.7|1033.7|1035.5|1033.5|1035.7|1033.7|1035.5|1033.5|21
1723063500000|2024-08-07 20:45:00|1035.4|1033.4|1035|1033|1035.7|1033.7|1034.8|1032.8|50
1723063800000|2024-08-07 20:50:00|1034.9|1032.9|1034.6|1032.6|1035.1|1033.1|1034.6|1032.6|24
1723064100000|2024-08-07 20:55:00|1034.7|1032.7|1033.8|1031.8|1034.7|1032.7|1033.6|1031.6|106
1723065300000|2024-08-07 21:15:00|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|0
1723068000000|2024-08-07 22:00:00|1035.3|1033.3|1035.1|1033.1|1036.8|1034.8|1034.8|1032.8|0
1723068300000|2024-08-07 22:05:00|1035|1033|1036|1034|1036|1034|1034.9|1032.9|0
1723068600000|2024-08-07 22:10:00|1035.9|1033.9|1034.5|1032.5|1036|1034|1034.5|1032.5|0
1723068900000|2024-08-07 22:15:00|1034.6|1032.6|1036.1|1034.1|1036.2|1034.2|1034.6|1032.6|0
1723069200000|2024-08-07 22:20:00|1036|1034|1036.2|1034.2|1036.4|1034.4|1035.7|1033.7|0
1723069500000|2024-08-07 22:25:00|1036.3|1034.3|1037.1|1035.1|1037.3|1035.3|1036.1|1034.1|0
1723069800000|2024-08-07 22:30:00|1037.2|1035.2|1037.5|1035.5|1037.6|1035.6|1037.1|1035.1|0
1723070100000|2024-08-07 22:35:00|1037.6|1035.6|1037.2|1035.2|1037.6|1035.6|1036.7|1034.7|0
1723070400000|2024-08-07 22:40:00|1037.3|1035.3|1036.8|1034.8|1037.5|1035.5|1036.6|1034.6|0
1723070700000|2024-08-07 22:45:00|1036.7|1034.7|1035.6|1033.6|1036.9|1034.9|1035.5|1033.5|0
1723071000000|2024-08-07 22:50:00|1035.7|1033.7|1036|1034|1036.3|1034.3|1035.6|1033.6|0
1723071300000|2024-08-07 22:55:00|1035.9|1033.9|1036.4|1034.4|1037.3|1035.3|1035.9|1033.9|0
1723071600000|2024-08-07 23:00:00|1036.5|1034.5|1036.5|1034.5|1036.7|1034.7|1036.2|1034.2|0
1723071900000|2024-08-07 23:05:00|1036.7|1034.7|1035.6|1033.6|1036.7|1034.7|1035.3|1033.3|0
1723072200000|2024-08-07 23:10:00|1035.7|1033.7|1035.7|1033.7|1036.3|1034.3|1035.6|1033.6|0
1723072500000|2024-08-07 23:15:00|1035.8|1033.8|1035.7|1033.7|1035.8|1033.8|1035.4|1033.4|0
1723072800000|2024-08-07 23:20:00|1035.6|1033.6|1034.5|1032.5|1035.8|1033.8|1034.4|1032.4|0
1723073100000|2024-08-07 23:25:00|1034.4|1032.4|1033.1|1031.1|1034.4|1032.4|1032.8|1030.8|0
1723073400000|2024-08-07 23:30:00|1033.2|1031.2|1032.7|1030.7|1033.7|1031.7|1031.9|1029.9|0
1723073700000|2024-08-07 23:35:00|1032.6|1030.6|1030.5|1028.5|1032.7|1030.7|1030.3|1028.3|0
1723074000000|2024-08-07 23:40:00|1030.6|1028.6|1031.5|1029.5|1031.7|1029.7|1030.4|1028.4|0
1723074300000|2024-08-07 23:45:00|1031.4|1029.4|1033|1031|1033.2|1031.2|1031.4|1029.4|0
1723074600000|2024-08-07 23:50:00|1033.1|1031.1|1032.4|1030.4|1033.2|1031.2|1032.4|1030.4|0
1723074900000|2024-08-07 23:55:00|1032.5|1030.5|1034.2|1032.2|1034.3|1032.3|1032.3|1030.3|0
1723075200000|2024-08-08 00:00:00|1034.3|1032.3|1036.8|1034.8|1036.8|1034.8|1032.4|1030.4|341
1723075500000|2024-08-08 00:05:00|1036.9|1034.9|1038|1036|1038.7|1036.7|1036.9|1034.9|157
1723075800000|2024-08-08 00:10:00|1037.9|1035.9|1036.9|1034.9|1037.9|1035.9|1036.3|1034.3|114
1723076100000|2024-08-08 00:15:00|1037.1|1035.1|1039.9|1037.9|1039.9|1037.9|1037.1|1035.1|64
1723076400000|2024-08-08 00:20:00|1040.3|1038.3|1039.5|1037.5|1040.5|1038.5|1039|1037|94
1723076700000|2024-08-08 00:25:00|1039.9|1037.9|1038.2|1036.2|1040|1038|1037.9|1035.9|61
1723077000000|2024-08-08 00:30:00|1038.1|1036.1|1038.7|1036.7|1039.2|1037.2|1037.9|1035.9|71
1723077300000|2024-08-08 00:35:00|1038.6|1036.6|1037.1|1035.1|1038.6|1036.6|1037.1|1035.1|72
1723077600000|2024-08-08 00:40:00|1037.2|1035.2|1035.8|1033.8|1037.7|1035.7|1035.6|1033.6|135
1723077900000|2024-08-08 00:45:00|1035.9|1033.9|1034.2|1032.2|1035.9|1033.9|1034.2|1032.2|66
1723078200000|2024-08-08 00:50:00|1034.5|1032.5|1036.3|1034.3|1036.3|1034.3|1034.4|1032.4|124
1723078500000|2024-08-08 00:55:00|1035.7|1033.7|1037.8|1035.8|1037.8|1035.8|1035.7|1033.7|412
1723078800000|2024-08-08 01:00:00|1037.7|1035.7|1038.6|1036.6|1038.8|1036.8|1036.1|1034.1|139
1723079100000|2024-08-08 01:05:00|1038.9|1036.9|1038.8|1036.8|1040|1038|1038.8|1036.8|56
1723079400000|2024-08-08 01:10:00|1038.9|1036.9|1040.2|1038.2|1040.2|1038.2|1038.5|1036.5|92
1723079700000|2024-08-08 01:15:00|1040|1038|1040.6|1038.6|1041.1|1039.1|1039.6|1037.6|143
1723080000000|2024-08-08 01:20:00|1040.5|1038.5|1039.1|1037.1|1041.1|1039.1|1039|1037|140
1723080300000|2024-08-08 01:25:00|1039.5|1037.5|1038.3|1036.3|1039.5|1037.5|1038.3|1036.3|29
1723080600000|2024-08-08 01:30:00|1039.1|1037.1|1036.3|1034.3|1039.8|1037.8|1036.2|1034.2|95
1723080900000|2024-08-08 01:35:00|1036.2|1034.2|1036.9|1034.9|1037.6|1035.6|1036.2|1034.2|86
1723081200000|2024-08-08 01:40:00|1036.5|1034.5|1036.2|1034.2|1037.2|1035.2|1035.7|1033.7|77
1723081500000|2024-08-08 01:45:00|1035.9|1033.9|1037|1035|1037.1|1035.1|1035.4|1033.4|77
1723081800000|2024-08-08 01:50:00|1036.1|1034.1|1039|1037|1039|1037|1036.1|1034.1|34
1723082100000|2024-08-08 01:55:00|1038.9|1036.9|1039.3|1037.3|1039.8|1037.8|1038.8|1036.8|49
1723082400000|2024-08-08 02:00:00|1039.2|1037.2|1040.2|1038.2|1040.9|1038.9|1039.2|1037.2|47
1723082700000|2024-08-08 02:05:00|1040|1038|1041.9|1039.9|1041.9|1039.9|1040|1038|48
1723083000000|2024-08-08 02:10:00|1041.8|1039.8|1041.8|1039.8|1042.1|1040.1|1041.3|1039.3|60
1723083300000|2024-08-08 02:15:00|1041.7|1039.7|1042.6|1040.6|1043.1|1041.1|1041.4|1039.4|32
1723083600000|2024-08-08 02:20:00|1042.7|1040.7|1043.5|1041.5|1043.7|1041.7|1042.5|1040.5|201
1723083900000|2024-08-08 02:25:00|1043.6|1041.6|1042.1|1040.1|1044.1|1042.1|1042.1|1040.1|55
1723084200000|2024-08-08 02:30:00|1042.2|1040.2|1042.6|1040.6|1043.5|1041.5|1042.1|1040.1|54
1723084500000|2024-08-08 02:35:00|1043|1041|1043.8|1041.8|1044.2|1042.2|1043|1041|125
1723084800000|2024-08-08 02:40:00|1044.2|1042.2|1043.6|1041.6|1044.3|1042.3|1043.2|1041.2|87
1723085100000|2024-08-08 02:45:00|1044.2|1042.2|1044.5|1042.5|1045|1043|1043.8|1041.8|82
1723085400000|2024-08-08 02:50:00|1044.7|1042.7|1044.2|1042.2|1045|1043|1043.7|1041.7|17
1723085700000|2024-08-08 02:55:00|1044.4|1042.4|1045.9|1043.9|1046|1044|1044.2|1042.2|196
1723086000000|2024-08-08 03:00:00|1046|1044|1046.1|1044.1|1046.1|1044.1|1045.6|1043.6|65
1723086300000|2024-08-08 03:05:00|1046.2|1044.2|1046|1044|1046.5|1044.5|1046|1044|69
1723086600000|2024-08-08 03:10:00|1046.2|1044.2|1047.7|1045.7|1047.7|1045.7|1046.1|1044.1|147
1723086900000|2024-08-08 03:15:00|1047.9|1045.9|1047.3|1045.3|1048|1046|1047.1|1045.1|105
1723087200000|2024-08-08 03:20:00|1047.2|1045.2|1048.7|1046.7|1048.7|1046.7|1047.1|1045.1|102
1723087500000|2024-08-08 03:25:00|1048.5|1046.5|1048.4|1046.4|1049.4|1047.4|1048.3|1046.3|39
1723087800000|2024-08-08 03:30:00|1048.2|1046.2|1048.7|1046.7|1048.9|1046.9|1048.2|1046.2|34
1723088100000|2024-08-08 03:35:00|1048.6|1046.6|1048.8|1046.8|1049.3|1047.3|1048.6|1046.6|48
1723088400000|2024-08-08 03:40:00|1048.7|1046.7|1049.3|1047.3|1049.3|1047.3|1048.6|1046.6|88
1723088700000|2024-08-08 03:45:00|1049.4|1047.4|1049.4|1047.4|1050.3|1048.3|1049.3|1047.3|33
1723089000000|2024-08-08 03:50:00|1049.6|1047.6|1048.6|1046.6|1049.7|1047.7|1048.5|1046.5|17
1723089300000|2024-08-08 03:55:00|1048.8|1046.8|1047.6|1045.6|1049|1047|1047.2|1045.2|36
1723089600000|2024-08-08 04:00:00|1047.5|1045.5|1046.6|1044.6|1047.7|1045.7|1046.6|1044.6|94
1723089900000|2024-08-08 04:05:00|1046.1|1044.1|1046.5|1044.5|1046.7|1044.7|1045.9|1043.9|23
1723090200000|2024-08-08 04:10:00|1046.8|1044.8|1047|1045|1047.5|1045.5|1046.8|1044.8|48
1723090500000|2024-08-08 04:15:00|1046.9|1044.9|1047.6|1045.6|1047.9|1045.9|1046.8|1044.8|12
1723090800000|2024-08-08 04:20:00|1047.5|1045.5|1047.1|1045.1|1047.5|1045.5|1047.1|1045.1|10
1723091100000|2024-08-08 04:25:00|1047.3|1045.3|1046.5|1044.5|1047.8|1045.8|1046.3|1044.3|25
1723091400000|2024-08-08 04:30:00|1046.2|1044.2|1045.7|1043.7|1046.3|1044.3|1045.5|1043.5|69
1723091700000|2024-08-08 04:35:00|1046|1044|1044|1042|1046|1044|1043.8|1041.8|77
1723092000000|2024-08-08 04:40:00|1043.5|1041.5|1044.5|1042.5|1044.7|1042.7|1043.5|1041.5|56
1723092300000|2024-08-08 04:45:00|1044.4|1042.4|1043.1|1041.1|1044.5|1042.5|1043|1041|77
1723092600000|2024-08-08 04:50:00|1043|1041|1043.7|1041.7|1044|1042|1043|1041|45
1723092900000|2024-08-08 04:55:00|1043.8|1041.8|1044.8|1042.8|1044.9|1042.9|1043.7|1041.7|46
1723093200000|2024-08-08 05:00:00|1044.7|1042.7|1044.8|1042.8|1045.8|1043.8|1044.5|1042.5|123
1723093500000|2024-08-08 05:05:00|1044.9|1042.9|1045.7|1043.7|1046.2|1044.2|1044.5|1042.5|32
1723093800000|2024-08-08 05:10:00|1045.6|1043.6|1045.6|1043.6|1046.2|1044.2|1045.5|1043.5|28
1723094100000|2024-08-08 05:15:00|1045.5|1043.5|1045|1043|1046.2|1044.2|1045|1043|5
1723094400000|2024-08-08 05:20:00|1044.8|1042.8|1044.8|1042.8|1045.2|1043.2|1044.6|1042.6|33
1723094700000|2024-08-08 05:25:00|1045|1043|1044|1042|1045.4|1043.4|1043.8|1041.8|96
1723095000000|2024-08-08 05:30:00|1044.3|1042.3|1044.2|1042.2|1045.1|1043.1|1044.2|1042.2|18
1723095300000|2024-08-08 05:35:00|1044.1|1042.1|1041.9|1039.9|1044.1|1042.1|1041.9|1039.9|15
1723095600000|2024-08-08 05:40:00|1041.8|1039.8|1041.2|1039.2|1042.8|1040.8|1041.2|1039.2|86
1723095900000|2024-08-08 05:45:00|1040.9|1038.9|1042.4|1040.4|1042.4|1040.4|1040.8|1038.8|107
1723096200000|2024-08-08 05:50:00|1042.2|1040.2|1041.6|1039.6|1042.3|1040.3|1041.3|1039.3|98
1723096500000|2024-08-08 05:55:00|1041.7|1039.7|1042|1040|1042.2|1040.2|1041.7|1039.7|53
1723096800000|2024-08-08 06:00:00|1042.1|1040.1|1041.4|1039.4|1042.6|1040.6|1040.8|1038.8|80
1723097100000|2024-08-08 06:05:00|1041.5|1039.5|1042|1040|1042.2|1040.2|1041.2|1039.2|77
1723097400000|2024-08-08 06:10:00|1042.3|1040.3|1042.5|1040.5|1043.1|1041.1|1042.3|1040.3|74
1723097700000|2024-08-08 06:15:00|1042.2|1040.2|1043.8|1041.8|1043.8|1041.8|1042.2|1040.2|47
1723098000000|2024-08-08 06:20:00|1044|1042|1045|1043|1045.1|1043.1|1044|1042|92
1723098300000|2024-08-08 06:25:00|1045.2|1043.2|1044.8|1042.8|1045.2|1043.2|1044.2|1042.2|99
1723098600000|2024-08-08 06:30:00|1044.5|1042.5|1046|1044|1046.3|1044.3|1044.5|1042.5|144
1723098900000|2024-08-08 06:35:00|1045.9|1043.9|1046|1044|1046|1044|1045.2|1043.2|121
1723099200000|2024-08-08 06:40:00|1045.8|1043.8|1045.4|1043.4|1045.8|1043.8|1045|1043|215
1723099500000|2024-08-08 06:45:00|1045.3|1043.3|1045.1|1043.1|1045.3|1043.3|1044.8|1042.8|91
1723099800000|2024-08-08 06:50:00|1045.2|1043.2|1045.3|1043.3|1045.8|1043.8|1045.2|1043.2|92
1723100100000|2024-08-08 06:55:00|1045.4|1043.4|1045.7|1043.7|1046|1044|1045.4|1043.4|111
1723100400000|2024-08-08 07:00:00|1045.8|1043.8|1044.5|1042.5|1046.1|1044.1|1044.5|1042.5|398
1723100700000|2024-08-08 07:05:00|1044.4|1042.4|1045.3|1043.3|1045.5|1043.5|1044.4|1042.4|213
1723101000000|2024-08-08 07:10:00|1045.2|1043.2|1044|1042|1045.2|1043.2|1043.9|1041.9|163
1723101300000|2024-08-08 07:15:00|1043.8|1041.8|1043.4|1041.4|1044.1|1042.1|1042.8|1040.8|275
1723101600000|2024-08-08 07:20:00|1043.2|1041.2|1042.1|1040.1|1043.3|1041.3|1042.1|1040.1|462
1723101900000|2024-08-08 07:25:00|1042.2|1040.2|1040.8|1038.8|1042.2|1040.2|1040.4|1038.4|422
1723102200000|2024-08-08 07:30:00|1040.7|1038.7|1039.8|1037.8|1040.7|1038.7|1039.2|1037.2|562
1723102500000|2024-08-08 07:35:00|1039.9|1037.9|1040.4|1038.4|1040.5|1038.5|1039.2|1037.2|447
1723102800000|2024-08-08 07:40:00|1040.3|1038.3|1039.1|1037.1|1040.7|1038.7|1039|1037|695
1723103100000|2024-08-08 07:45:00|1039.3|1037.3|1040.2|1038.2|1040.4|1038.4|1039|1037|204
1723103400000|2024-08-08 07:50:00|1039.9|1037.9|1039.7|1037.7|1040.5|1038.5|1039.3|1037.3|179
1723103700000|2024-08-08 07:55:00|1039.6|1037.6|1040.1|1038.1|1040.4|1038.4|1039.6|1037.6|160
1723104000000|2024-08-08 08:00:00|1040|1038|1040.8|1038.8|1041.2|1039.2|1039.7|1037.7|379
1723104300000|2024-08-08 08:05:00|1040.7|1038.7|1041.6|1039.6|1041.6|1039.6|1040|1038|365
1723104600000|2024-08-08 08:10:00|1041.4|1039.4|1041.9|1039.9|1042.1|1040.1|1040.9|1038.9|401
1723104900000|2024-08-08 08:15:00|1041.8|1039.8|1041.8|1039.8|1042.1|1040.1|1041.4|1039.4|307
1723105200000|2024-08-08 08:20:00|1041.7|1039.7|1041.2|1039.2|1042|1040|1041|1039|288
1723105500000|2024-08-08 08:25:00|1041.1|1039.1|1040.9|1038.9|1041.6|1039.6|1040.8|1038.8|195
1723105800000|2024-08-08 08:30:00|1040.7|1038.7|1041.4|1039.4|1041.4|1039.4|1040.5|1038.5|165
1723106100000|2024-08-08 08:35:00|1041.3|1039.3|1041.4|1039.4|1041.7|1039.7|1041.3|1039.3|210
1723106400000|2024-08-08 08:40:00|1041.3|1039.3|1042.2|1040.2|1042.4|1040.4|1041.3|1039.3|194
1723106700000|2024-08-08 08:45:00|1042.3|1040.3|1043.3|1041.3|1043.4|1041.4|1042.3|1040.3|310
1723107000000|2024-08-08 08:50:00|1043.4|1041.4|1043|1041|1043.4|1041.4|1042.8|1040.8|180
1723107300000|2024-08-08 08:55:00|1042.9|1040.9|1043.5|1041.5|1043.5|1041.5|1042.8|1040.8|326
1723107600000|2024-08-08 09:00:00|1043.4|1041.4|1043.6|1041.6|1044.1|1042.1|1043.2|1041.2|477
1723107900000|2024-08-08 09:05:00|1043.7|1041.7|1043.6|1041.6|1044|1042|1043.5|1041.5|269
1723108200000|2024-08-08 09:10:00|1043.5|1041.5|1043.2|1041.2|1043.5|1041.5|1042.8|1040.8|74
1723108500000|2024-08-08 09:15:00|1043.3|1041.3|1043.6|1041.6|1043.9|1041.9|1043.1|1041.1|162
1723108800000|2024-08-08 09:20:00|1043.4|1041.4|1043.5|1041.5|1043.9|1041.9|1043.4|1041.4|988
1723109100000|2024-08-08 09:25:00|1043.6|1041.6|1043.2|1041.2|1043.7|1041.7|1043|1041|565
1723109400000|2024-08-08 09:30:00|1043.1|1041.1|1043.5|1041.5|1043.6|1041.6|1043|1041|98
1723109700000|2024-08-08 09:35:00|1043.7|1041.7|1043.2|1041.2|1043.7|1041.7|1042.8|1040.8|166
1723110000000|2024-08-08 09:40:00|1043.1|1041.1|1042.2|1040.2|1043.3|1041.3|1042|1040|130
1723110300000|2024-08-08 09:45:00|1042.1|1040.1|1041.1|1039.1|1042.2|1040.2|1041.1|1039.1|312
1723110600000|2024-08-08 09:50:00|1041.2|1039.2|1041.7|1039.7|1041.9|1039.9|1040.8|1038.8|239
1723110900000|2024-08-08 09:55:00|1041.8|1039.8|1042.3|1040.3|1042.8|1040.8|1041.8|1039.8|314
1723111200000|2024-08-08 10:00:00|1042.5|1040.5|1041.8|1039.8|1042.8|1040.8|1041.7|1039.7|150
1723111500000|2024-08-08 10:05:00|1041.7|1039.7|1041.4|1039.4|1042.1|1040.1|1041.4|1039.4|109
1723111800000|2024-08-08 10:10:00|1041.5|1039.5|1042.7|1040.7|1042.9|1040.9|1041.4|1039.4|65
1723112100000|2024-08-08 10:15:00|1042.6|1040.6|1043.1|1041.1|1043.5|1041.5|1042.6|1040.6|91
1723112400000|2024-08-08 10:20:00|1043|1041|1043.8|1041.8|1043.8|1041.8|1043|1041|271
1723112700000|2024-08-08 10:25:00|1043.7|1041.7|1043.3|1041.3|1043.8|1041.8|1043.3|1041.3|81
1723113000000|2024-08-08 10:30:00|1043.4|1041.4|1043.8|1041.8|1043.9|1041.9|1043|1041|115
1723113300000|2024-08-08 10:35:00|1043.7|1041.7|1043.2|1041.2|1043.7|1041.7|1043.1|1041.1|83
1723113600000|2024-08-08 10:40:00|1043.3|1041.3|1043.2|1041.2|1043.7|1041.7|1043.2|1041.2|106
1723113900000|2024-08-08 10:45:00|1043.3|1041.3|1043.9|1041.9|1044.3|1042.3|1043.3|1041.3|154
1723114200000|2024-08-08 10:50:00|1044.2|1042.2|1043.6|1041.6|1044.2|1042.2|1043.6|1041.6|90
1723114500000|2024-08-08 10:55:00|1043.8|1041.8|1043.2|1041.2|1044|1042|1042.8|1040.8|106
1723114800000|2024-08-08 11:00:00|1043.3|1041.3|1042.6|1040.6|1043.3|1041.3|1042.4|1040.4|104
1723115100000|2024-08-08 11:05:00|1043|1041|1043.3|1041.3|1043.3|1041.3|1042.8|1040.8|37
1723115400000|2024-08-08 11:10:00|1043.2|1041.2|1044.6|1042.6|1044.9|1042.9|1043.2|1041.2|140
1723115700000|2024-08-08 11:15:00|1044.5|1042.5|1044.4|1042.4|1044.7|1042.7|1044|1042|109
1723116000000|2024-08-08 11:20:00|1044.2|1042.2|1043.6|1041.6|1044.3|1042.3|1043.5|1041.5|64
1723116300000|2024-08-08 11:25:00|1043.8|1041.8|1043.6|1041.6|1043.8|1041.8|1043.5|1041.5|48
1723116600000|2024-08-08 11:30:00|1043.2|1041.2|1043.5|1041.5|1043.5|1041.5|1042.9|1040.9|102
1723116900000|2024-08-08 11:35:00|1043.6|1041.6|1043.6|1041.6|1043.6|1041.6|1043.1|1041.1|94
1723117200000|2024-08-08 11:40:00|1043.7|1041.7|1043.9|1041.9|1044|1042|1043.5|1041.5|221
1723117500000|2024-08-08 11:45:00|1043.8|1041.8|1044|1042|1044.7|1042.7|1043.7|1041.7|241
1723117800000|2024-08-08 11:50:00|1043.9|1041.9|1044.3|1042.3|1044.5|1042.5|1043.8|1041.8|167
1723118100000|2024-08-08 11:55:00|1044.1|1042.1|1044.6|1042.6|1044.6|1042.6|1044.1|1042.1|139
1723118400000|2024-08-08 12:00:00|1044.4|1042.4|1044.3|1042.3|1044.7|1042.7|1044.3|1042.3|98
1723118700000|2024-08-08 12:05:00|1044.2|1042.2|1044.5|1042.5|1044.9|1042.9|1044.1|1042.1|77
1723119000000|2024-08-08 12:10:00|1044.3|1042.3|1044.4|1042.4|1044.5|1042.5|1043.9|1041.9|134
1723119300000|2024-08-08 12:15:00|1044.2|1042.2|1044.1|1042.1|1044.4|1042.4|1043.9|1041.9|115
1723119600000|2024-08-08 12:20:00|1044.2|1042.2|1043.2|1041.2|1044.3|1042.3|1043|1041|282
1723119900000|2024-08-08 12:25:00|1043.1|1041.1|1044|1042|1044|1042|1042.7|1040.7|446
1723120200000|2024-08-08 12:30:00|1045|1043|1047.4|1045.4|1049.2|1047.2|1044.6|1042.6|1624
1723120500000|2024-08-08 12:35:00|1047.5|1045.5|1048.9|1046.9|1050.2|1048.2|1047.4|1045.4|729
1723120800000|2024-08-08 12:40:00|1049|1047|1048.6|1046.6|1049.5|1047.5|1048.3|1046.3|583
1723121100000|2024-08-08 12:45:00|1048.4|1046.4|1047.9|1045.9|1048.9|1046.9|1047.6|1045.6|509
1723121400000|2024-08-08 12:50:00|1048|1046|1048.5|1046.5|1048.8|1046.8|1047.6|1045.6|680
1723121700000|2024-08-08 12:55:00|1048.4|1046.4|1046.5|1044.5|1048.4|1046.4|1046.5|1044.5|1053
1723122000000|2024-08-08 13:00:00|1046.6|1044.6|1048.7|1046.7|1048.7|1046.7|1046.4|1044.4|808
1723122300000|2024-08-08 13:05:00|1048.8|1046.8|1048.5|1046.5|1049|1047|1047.9|1045.9|481
1723122600000|2024-08-08 13:10:00|1048.7|1046.7|1048.7|1046.7|1048.8|1046.8|1048.1|1046.1|179
1723122900000|2024-08-08 13:15:00|1048.8|1046.8|1049.9|1047.9|1050.2|1048.2|1048.6|1046.6|681
1723123200000|2024-08-08 13:20:00|1049.8|1047.8|1050|1048|1050|1048|1049.4|1047.4|348
1723123500000|2024-08-08 13:25:00|1049.9|1047.9|1050.2|1048.2|1050.5|1048.5|1049.7|1047.7|448
1723123800000|2024-08-08 13:30:00|1049.5|1049|1048.5|1048|1049.7|1049.2|1047.3|1046.8|4170
1723124100000|2024-08-08 13:35:00|1048.6|1048.1|1048.5|1048|1049.3|1048.8|1047.4|1046.9|1711
1723124400000|2024-08-08 13:40:00|1048.6|1048.1|1047.3|1046.8|1048.8|1048.3|1047.2|1046.7|2009
1723124700000|2024-08-08 13:45:00|1047.5|1047|1046.4|1045.9|1048.3|1047.8|1045.9|1045.4|2809
1723125000000|2024-08-08 13:50:00|1046.5|1046|1048.6|1048.1|1048.6|1048.1|1045.6|1045.1|2382
1723125300000|2024-08-08 13:55:00|1048.7|1048.2|1049.8|1049.3|1049.8|1049.3|1048.1|1047.6|1299
1723125600000|2024-08-08 14:00:00|1049.7|1049.2|1050.8|1050.3|1051.3|1050.8|1049.4|1048.9|1689
1723125900000|2024-08-08 14:05:00|1050.9|1050.4|1051.4|1050.9|1051.4|1050.9|1049.4|1048.9|1283
1723126200000|2024-08-08 14:10:00|1051.3|1050.8|1052.2|1051.7|1052.2|1051.7|1050.8|1050.3|999
1723126500000|2024-08-08 14:15:00|1052.1|1051.6|1052.7|1052.2|1053.4|1052.9|1051.8|1051.3|795
1723126800000|2024-08-08 14:20:00|1052.8|1052.3|1053.1|1052.6|1053.1|1052.6|1052|1051.5|684
1723127100000|2024-08-08 14:25:00|1053|1052.5|1054.5|1054|1054.7|1054.2|1052.8|1052.3|662
1723127400000|2024-08-08 14:30:00|1054.6|1054.1|1054.8|1054.3|1054.8|1054.3|1053.8|1053.3|783
1723127700000|2024-08-08 14:35:00|1054.7|1054.2|1055|1054.5|1055.5|1055|1054.5|1054|985
1723128000000|2024-08-08 14:40:00|1054.9|1054.4|1054.2|1053.7|1055.3|1054.8|1053.9|1053.4|517
1723128300000|2024-08-08 14:45:00|1054.3|1053.8|1055.6|1055.1|1055.6|1055.1|1054|1053.5|776
1723128600000|2024-08-08 14:50:00|1055.7|1055.2|1055|1054.5|1055.8|1055.3|1054.7|1054.2|819
1723128900000|2024-08-08 14:55:00|1055.1|1054.6|1055.7|1055.2|1055.8|1055.3|1054.7|1054.2|771
1723129200000|2024-08-08 15:00:00|1055.8|1055.3|1055.8|1055.3|1055.8|1055.3|1055.2|1054.7|1263
1723129500000|2024-08-08 15:05:00|1055.7|1055.2|1056.1|1055.6|1056.1|1055.6|1055.4|1054.9|687
1723129800000|2024-08-08 15:10:00|1056.2|1055.7|1054.1|1053.6|1056.2|1055.7|1053.9|1053.4|1293
1723130100000|2024-08-08 15:15:00|1054|1053.5|1054.4|1053.9|1054.6|1054.1|1053.8|1053.3|848
1723130400000|2024-08-08 15:20:00|1054.5|1054|1056.7|1056.2|1056.9|1056.4|1054.4|1053.9|960
1723130700000|2024-08-08 15:25:00|1056.8|1056.3|1056.8|1056.3|1057.4|1056.9|1056.6|1056.1|1168
1723131000000|2024-08-08 15:30:00|1056.7|1056.2|1057.2|1056.7|1057.7|1057.2|1056.7|1056.2|863
1723131300000|2024-08-08 15:35:00|1057.1|1056.6|1057.1|1056.6|1057.7|1057.2|1056.9|1056.4|843
1723131600000|2024-08-08 15:40:00|1057|1056.5|1057.2|1056.7|1057.5|1057|1056.7|1056.2|558
1723131900000|2024-08-08 15:45:00|1057.3|1056.8|1056.9|1056.4|1057.4|1056.9|1056.8|1056.3|813
1723132200000|2024-08-08 15:50:00|1057|1056.5|1057.6|1057.1|1057.8|1057.3|1056.9|1056.4|529
1723132500000|2024-08-08 15:55:00|1057.5|1057|1057.6|1057.1|1058|1057.5|1057.5|1057|415
1723132800000|2024-08-08 16:00:00|1057.5|1057|1058.6|1058.1|1058.6|1058.1|1057.5|1057|794
1723133100000|2024-08-08 16:05:00|1058.5|1058|1059|1058.5|1059.5|1059|1058.5|1058|1427
1723133400000|2024-08-08 16:10:00|1059.1|1058.6|1058.3|1057.8|1059.3|1058.8|1058|1057.5|371
1723133700000|2024-08-08 16:15:00|1058.2|1057.7|1058|1057.5|1058.4|1057.9|1057.5|1057|256
1723134000000|2024-08-08 16:20:00|1057.9|1057.4|1058.1|1057.6|1058.4|1057.9|1057.9|1057.4|221
1723134300000|2024-08-08 16:25:00|1058.2|1057.7|1057.7|1057.2|1058.4|1057.9|1057.6|1057.1|190
1723134600000|2024-08-08 16:30:00|1057.6|1057.1|1056.6|1056.1|1057.7|1057.2|1056.4|1055.9|300
1723134900000|2024-08-08 16:35:00|1056.5|1056|1055.9|1055.4|1056.8|1056.3|1055.8|1055.3|341
1723135200000|2024-08-08 16:40:00|1056|1055.5|1056.5|1056|1056.5|1056|1055.5|1055|252
1723135500000|2024-08-08 16:45:00|1056.6|1056.1|1057|1056.5|1057.2|1056.7|1056.5|1056|165
1723135800000|2024-08-08 16:50:00|1057.1|1056.6|1057.4|1056.9|1057.4|1056.9|1056.6|1056.1|124
1723136100000|2024-08-08 16:55:00|1057.3|1056.8|1056.7|1056.2|1057.6|1057.1|1056.5|1056|184
1723136400000|2024-08-08 17:00:00|1056.8|1056.3|1055.9|1055.4|1056.9|1056.4|1055.7|1055.2|834
1723136700000|2024-08-08 17:05:00|1056|1055.5|1056.9|1056.4|1056.9|1056.4|1055.4|1054.9|380
1723137000000|2024-08-08 17:10:00|1056.8|1056.3|1057.3|1056.8|1057.5|1057|1056.7|1056.2|181
1723137300000|2024-08-08 17:15:00|1057.2|1056.7|1058|1057.5|1058|1057.5|1057.1|1056.6|319
1723137600000|2024-08-08 17:20:00|1057.9|1057.4|1057.7|1057.2|1058.3|1057.8|1057.5|1057|416
1723137900000|2024-08-08 17:25:00|1057.8|1057.3|1058.8|1058.3|1058.8|1058.3|1057.7|1057.2|415
1723138200000|2024-08-08 17:30:00|1058.7|1058.2|1058.9|1058.4|1059|1058.5|1058.5|1058|230
1723138500000|2024-08-08 17:35:00|1058.8|1058.3|1058.9|1058.4|1059|1058.5|1058.3|1057.8|285
1723138800000|2024-08-08 17:40:00|1058.8|1058.3|1058.9|1058.4|1059.2|1058.7|1058.8|1058.3|215
1723139100000|2024-08-08 17:45:00|1059|1058.5|1059.4|1058.9|1059.5|1059|1058.9|1058.4|258
1723139400000|2024-08-08 17:50:00|1059.3|1058.8|1059.3|1058.8|1059.8|1059.3|1059.2|1058.7|244
1723139700000|2024-08-08 17:55:00|1059.1|1058.6|1059|1058.5|1059.1|1058.6|1058.7|1058.2|179
1723140000000|2024-08-08 18:00:00|1058.9|1058.4|1059.4|1058.9|1059.4|1058.9|1058.7|1058.2|219
1723140300000|2024-08-08 18:05:00|1059.3|1058.8|1059.4|1058.9|1059.7|1059.2|1059.1|1058.6|400
1723140600000|2024-08-08 18:10:00|1059.5|1059|1060.2|1059.7|1060.2|1059.7|1059.4|1058.9|210
1723140900000|2024-08-08 18:15:00|1060.3|1059.8|1060.2|1059.7|1060.5|1060|1059.9|1059.4|312
1723141200000|2024-08-08 18:20:00|1060.3|1059.8|1060.3|1059.8|1060.5|1060|1059.9|1059.4|191
1723141500000|2024-08-08 18:25:00|1060.4|1059.9|1059.5|1059|1060.5|1060|1059.3|1058.8|162
1723141800000|2024-08-08 18:30:00|1059.8|1059.3|1060.2|1059.7|1060.3|1059.8|1059.6|1059.1|224
1723142100000|2024-08-08 18:35:00|1060.3|1059.8|1059.8|1059.3|1060.3|1059.8|1059.8|1059.3|230
1723142400000|2024-08-08 18:40:00|1059.6|1059.1|1059.3|1058.8|1059.6|1059.1|1059.1|1058.6|373
1723142700000|2024-08-08 18:45:00|1059.2|1058.7|1059.6|1059.1|1059.8|1059.3|1059.2|1058.7|253
1723143000000|2024-08-08 18:50:00|1059.7|1059.2|1059.9|1059.4|1059.9|1059.4|1059.6|1059.1|127
1723143300000|2024-08-08 18:55:00|1060|1059.5|1059.7|1059.2|1060.1|1059.6|1059.6|1059.1|236
1723143600000|2024-08-08 19:00:00|1059.6|1059.1|1058.7|1058.2|1059.6|1059.1|1058.7|1058.2|262
1723143900000|2024-08-08 19:05:00|1058.6|1058.1|1059.8|1059.3|1059.9|1059.4|1058.5|1058|117
1723144200000|2024-08-08 19:10:00|1059.7|1059.2|1059.7|1059.2|1060.2|1059.7|1059.6|1059.1|148
1723144500000|2024-08-08 19:15:00|1059.6|1059.1|1059.4|1058.9|1060|1059.5|1059.3|1058.8|165
1723144800000|2024-08-08 19:20:00|1059.5|1059|1059.8|1059.3|1060.2|1059.7|1059.2|1058.7|1097
1723145100000|2024-08-08 19:25:00|1059.9|1059.4|1059.3|1058.8|1060.1|1059.6|1059.1|1058.6|933
1723145400000|2024-08-08 19:30:00|1059.2|1058.7|1058.5|1058|1059.3|1058.8|1058|1057.5|902
1723145700000|2024-08-08 19:35:00|1058.6|1058.1|1058.5|1058|1058.7|1058.2|1057.7|1057.2|700
1723146000000|2024-08-08 19:40:00|1058.6|1058.1|1059.5|1059|1059.6|1059.1|1058.6|1058.1|762
1723146300000|2024-08-08 19:45:00|1059.4|1058.9|1058.9|1058.4|1059.8|1059.3|1058.8|1058.3|1367
1723146600000|2024-08-08 19:50:00|1058.8|1058.3|1059|1058.5|1059.6|1059.1|1058.5|1058|2115
1723146900000|2024-08-08 19:55:00|1059.1|1058.6|1060.3|1059.8|1060.5|1060|1058.7|1058.2|10541
1723147200000|2024-08-08 20:00:00|1060.8|1058.8|1061.1|1059.1|1061.6|1059.6|1060.6|1058.6|1306
1723147500000|2024-08-08 20:05:00|1061.2|1059.2|1061.4|1059.4|1061.4|1059.4|1061.1|1059.1|230
1723147800000|2024-08-08 20:10:00|1061.5|1059.5|1061.2|1059.2|1061.6|1059.6|1061.2|1059.2|240
1723148100000|2024-08-08 20:15:00|1061.3|1059.3|1061.6|1059.6|1061.6|1059.6|1061.3|1059.3|46
1723148400000|2024-08-08 20:20:00|1061.7|1059.7|1062.2|1060.2|1062.3|1060.3|1061.7|1059.7|62
1723148700000|2024-08-08 20:25:00|1062.3|1060.3|1062.1|1060.1|1062.5|1060.5|1062.1|1060.1|60
1723149000000|2024-08-08 20:30:00|1062.3|1060.3|1062.4|1060.4|1062.4|1060.4|1062.2|1060.2|12
1723149300000|2024-08-08 20:35:00|1062.3|1060.3|1062.2|1060.2|1062.4|1060.4|1062.1|1060.1|30
1723149600000|2024-08-08 20:40:00|1062.3|1060.3|1062.4|1060.4|1062.5|1060.5|1062.3|1060.3|16
1723149900000|2024-08-08 20:45:00|1062.6|1060.6|1062.3|1060.3|1062.6|1060.6|1062.2|1060.2|29
1723150200000|2024-08-08 20:50:00|1062.4|1060.4|1062.4|1060.4|1062.5|1060.5|1062.4|1060.4|9
1723150500000|2024-08-08 20:55:00|1062.3|1060.3|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|69
1723154100000|2024-08-08 21:55:00|1058.7|1056.7|1058.7|1056.7|1058.7|1056.7|1058.7|1056.7|1
1723154400000|2024-08-08 22:00:00|1061.8|1059.8|1062.4|1060.4|1062.9|1060.9|1061.4|1059.4|0
1723154700000|2024-08-08 22:05:00|1062.5|1060.5|1061.4|1059.4|1062.5|1060.5|1061.3|1059.3|0
1723155000000|2024-08-08 22:10:00|1061.5|1059.5|1061.5|1059.5|1061.8|1059.8|1061.2|1059.2|0
1723155300000|2024-08-08 22:15:00|1061.6|1059.6|1061.4|1059.4|1061.6|1059.6|1061.1|1059.1|0
1723155600000|2024-08-08 22:20:00|1061.3|1059.3|1061.9|1059.9|1062|1060|1061.3|1059.3|0
1723155900000|2024-08-08 22:25:00|1062|1060|1062.2|1060.2|1062.2|1060.2|1061.9|1059.9|0
1723156200000|2024-08-08 22:30:00|1062.1|1060.1|1062.1|1060.1|1062.4|1060.4|1062|1060|0
1723156500000|2024-08-08 22:35:00|1062|1060|1062|1060|1062.3|1060.3|1061.9|1059.9|0
1723156800000|2024-08-08 22:40:00|1061.9|1059.9|1061.8|1059.8|1062|1060|1061.5|1059.5|0
1723157100000|2024-08-08 22:45:00|1061.9|1059.9|1061.4|1059.4|1061.9|1059.9|1061.3|1059.3|0
1723157400000|2024-08-08 22:50:00|1061.5|1059.5|1061.6|1059.6|1061.7|1059.7|1061.4|1059.4|0
1723157700000|2024-08-08 22:55:00|1061.7|1059.7|1062.3|1060.3|1062.3|1060.3|1061.4|1059.4|0
1723158000000|2024-08-08 23:00:00|1062.2|1060.2|1062.6|1060.6|1062.8|1060.8|1062.1|1060.1|0
1723158300000|2024-08-08 23:05:00|1062.7|1060.7|1063|1061|1063.3|1061.3|1062.4|1060.4|0
1723158600000|2024-08-08 23:10:00|1063.1|1061.1|1063.9|1061.9|1064.4|1062.4|1063|1061|0
1723158900000|2024-08-08 23:15:00|1063.8|1061.8|1063.5|1061.5|1064|1062|1063.2|1061.2|0
1723159200000|2024-08-08 23:20:00|1063.6|1061.6|1062.2|1060.2|1063.6|1061.6|1062|1060|0
1723159500000|2024-08-08 23:25:00|1062.3|1060.3|1062.2|1060.2|1062.5|1060.5|1061.7|1059.7|0
1723159800000|2024-08-08 23:30:00|1062.3|1060.3|1062.5|1060.5|1062.6|1060.6|1062.2|1060.2|0
1723160100000|2024-08-08 23:35:00|1062.6|1060.6|1062.4|1060.4|1062.7|1060.7|1062.3|1060.3|0
1723160400000|2024-08-08 23:40:00|1062.5|1060.5|1062.9|1060.9|1063.1|1061.1|1062.4|1060.4|0
1723160700000|2024-08-08 23:45:00|1062.8|1060.8|1063.8|1061.8|1063.8|1061.8|1062.8|1060.8|0
1723161000000|2024-08-08 23:50:00|1063.7|1061.7|1063.6|1061.6|1063.7|1061.7|1063.2|1061.2|0
1723161300000|2024-08-08 23:55:00|1063.7|1061.7|1063.4|1061.4|1063.8|1061.8|1063.3|1061.3|0
1723161600000|2024-08-09 00:00:00|1063.3|1061.3|1061.7|1059.7|1063.3|1061.3|1061.7|1059.7|54
1723161900000|2024-08-09 00:05:00|1061.1|1059.1|1061|1059|1061.7|1059.7|1060.6|1058.6|141
1723162200000|2024-08-09 00:10:00|1061.1|1059.1|1060.2|1058.2|1061.1|1059.1|1059.9|1057.9|143
1723162500000|2024-08-09 00:15:00|1060|1058|1059.5|1057.5|1060.1|1058.1|1059.4|1057.4|124
1723162800000|2024-08-09 00:20:00|1059.6|1057.6|1059.3|1057.3|1059.9|1057.9|1059.1|1057.1|81
1723163100000|2024-08-09 00:25:00|1059.2|1057.2|1058.9|1056.9|1059.4|1057.4|1058.8|1056.8|52
1723163400000|2024-08-09 00:30:00|1058.8|1056.8|1058.9|1056.9|1059.6|1057.6|1058.7|1056.7|156
1723163700000|2024-08-09 00:35:00|1058.8|1056.8|1058.4|1056.4|1059.5|1057.5|1058.4|1056.4|37
1723164000000|2024-08-09 00:40:00|1058.3|1056.3|1057.8|1055.8|1058.4|1056.4|1057.3|1055.3|53
1723164300000|2024-08-09 00:45:00|1057.9|1055.9|1058|1056|1058.2|1056.2|1056.9|1054.9|215
1723164600000|2024-08-09 00:50:00|1057.8|1055.8|1058.7|1056.7|1059.6|1057.6|1057.7|1055.7|93
1723164900000|2024-08-09 00:55:00|1058.5|1056.5|1058.9|1056.9|1059.1|1057.1|1058.2|1056.2|32
1723165200000|2024-08-09 01:00:00|1058.7|1056.7|1060.2|1058.2|1060.2|1058.2|1058.5|1056.5|64
1723165500000|2024-08-09 01:05:00|1060.3|1058.3|1059.3|1057.3|1060.4|1058.4|1059|1057|58
1723165800000|2024-08-09 01:10:00|1059.1|1057.1|1057.9|1055.9|1059.6|1057.6|1057.6|1055.6|99
1723166100000|2024-08-09 01:15:00|1058.2|1056.2|1057.6|1055.6|1058.6|1056.6|1057.6|1055.6|258
1723166400000|2024-08-09 01:20:00|1057.7|1055.7|1057.8|1055.8|1058.3|1056.3|1057.7|1055.7|108
1723166700000|2024-08-09 01:25:00|1058|1056|1058.9|1056.9|1059.3|1057.3|1058|1056|50
1723167000000|2024-08-09 01:30:00|1059.1|1057.1|1059.6|1057.6|1060.9|1058.9|1059|1057|72
1723167300000|2024-08-09 01:35:00|1060.6|1058.6|1061.7|1059.7|1062.6|1060.6|1060.6|1058.6|65
1723167600000|2024-08-09 01:40:00|1061.8|1059.8|1061.5|1059.5|1062.2|1060.2|1060.8|1058.8|38
1723167900000|2024-08-09 01:45:00|1061.6|1059.6|1061.8|1059.8|1062|1060|1061.4|1059.4|26
1723168200000|2024-08-09 01:50:00|1061.5|1059.5|1060.4|1058.4|1061.5|1059.5|1060.2|1058.2|27
1723168500000|2024-08-09 01:55:00|1060.7|1058.7|1061.5|1059.5|1062.1|1060.1|1060.7|1058.7|29
1723168800000|2024-08-09 02:00:00|1062.1|1060.1|1061|1059|1062.2|1060.2|1060.3|1058.3|127
1723169100000|2024-08-09 02:05:00|1061.1|1059.1|1062.2|1060.2|1062.4|1060.4|1061.1|1059.1|51
1723169400000|2024-08-09 02:10:00|1062.1|1060.1|1062.7|1060.7|1062.7|1060.7|1062|1060|42
1723169700000|2024-08-09 02:15:00|1062.8|1060.8|1062.8|1060.8|1063.3|1061.3|1062.3|1060.3|106
1723170000000|2024-08-09 02:20:00|1062.7|1060.7|1063.5|1061.5|1064.2|1062.2|1062.7|1060.7|34
1723170300000|2024-08-09 02:25:00|1063.3|1061.3|1063.7|1061.7|1064.3|1062.3|1063.3|1061.3|47
1723170600000|2024-08-09 02:30:00|1063.9|1061.9|1064.2|1062.2|1064.5|1062.5|1063.8|1061.8|16
1723170900000|2024-08-09 02:35:00|1063.8|1061.8|1064.4|1062.4|1064.6|1062.6|1063.8|1061.8|24
1723171200000|2024-08-09 02:40:00|1064.5|1062.5|1066|1064|1066|1064|1064.3|1062.3|47
1723171500000|2024-08-09 02:45:00|1065.8|1063.8|1065.7|1063.7|1066.5|1064.5|1065.6|1063.6|98
1723171800000|2024-08-09 02:50:00|1065.5|1063.5|1065.7|1063.7|1065.8|1063.8|1065.4|1063.4|16
1723172100000|2024-08-09 02:55:00|1065.8|1063.8|1065.5|1063.5|1066|1064|1065.4|1063.4|18
1723172400000|2024-08-09 03:00:00|1065.6|1063.6|1066.2|1064.2|1066.2|1064.2|1065.4|1063.4|13
1723172700000|2024-08-09 03:05:00|1066.3|1064.3|1065.9|1063.9|1066.3|1064.3|1065.7|1063.7|38
1723173000000|2024-08-09 03:10:00|1065.8|1063.8|1065.8|1063.8|1066.1|1064.1|1065.6|1063.6|19
1723173300000|2024-08-09 03:15:00|1065.5|1063.5|1065.1|1063.1|1065.6|1063.6|1065.1|1063.1|12
1723173600000|2024-08-09 03:20:00|1065.2|1063.2|1065|1063|1065.6|1063.6|1065|1063|18
1723173900000|2024-08-09 03:25:00|1065.3|1063.3|1064.5|1062.5|1065.3|1063.3|1064.1|1062.1|31
1723174200000|2024-08-09 03:30:00|1064.6|1062.6|1065|1063|1065|1063|1064.6|1062.6|22
1723174500000|2024-08-09 03:35:00|1065.1|1063.1|1064.9|1062.9|1065.1|1063.1|1064.5|1062.5|15
1723174800000|2024-08-09 03:40:00|1064.7|1062.7|1064.7|1062.7|1064.7|1062.7|1064.4|1062.4|30
1723175100000|2024-08-09 03:45:00|1065|1063|1064.3|1062.3|1065.1|1063.1|1064.3|1062.3|25
1723175400000|2024-08-09 03:50:00|1064.2|1062.2|1065.2|1063.2|1065.4|1063.4|1064.2|1062.2|26
1723175700000|2024-08-09 03:55:00|1065.3|1063.3|1065.7|1063.7|1066|1064|1065.3|1063.3|24
1723176000000|2024-08-09 04:00:00|1065.9|1063.9|1065.6|1063.6|1065.9|1063.9|1065.5|1063.5|28
1723176300000|2024-08-09 04:05:00|1066|1064|1066.1|1064.1|1066.4|1064.4|1065.9|1063.9|33
1723176600000|2024-08-09 04:10:00|1066.2|1064.2|1066.5|1064.5|1066.6|1064.6|1066.2|1064.2|40
1723176900000|2024-08-09 04:15:00|1066.2|1064.2|1066.2|1064.2|1066.6|1064.6|1066.2|1064.2|29
1723177200000|2024-08-09 04:20:00|1065.7|1063.7|1065.3|1063.3|1065.7|1063.7|1065.3|1063.3|11
1723177500000|2024-08-09 04:25:00|1065.1|1063.1|1065|1063|1065.1|1063.1|1064.8|1062.8|11
1723177800000|2024-08-09 04:30:00|1064.8|1062.8|1064.4|1062.4|1065.1|1063.1|1064.4|1062.4|25
1723178100000|2024-08-09 04:35:00|1064.5|1062.5|1064.3|1062.3|1064.7|1062.7|1064.3|1062.3|83
1723178400000|2024-08-09 04:40:00|1064.5|1062.5|1063.2|1061.2|1064.5|1062.5|1063|1061|154
1723178700000|2024-08-09 04:45:00|1062.9|1060.9|1062.6|1060.6|1063.2|1061.2|1062.5|1060.5|25
1723179000000|2024-08-09 04:50:00|1062.4|1060.4|1062.3|1060.3|1062.5|1060.5|1062.2|1060.2|17
1723179300000|2024-08-09 04:55:00|1062.2|1060.2|1060.8|1058.8|1062.2|1060.2|1059.8|1057.8|71
1723179600000|2024-08-09 05:00:00|1060.9|1058.9|1059.1|1057.1|1061.3|1059.3|1058.9|1056.9|67
1723179900000|2024-08-09 05:05:00|1059.6|1057.6|1061.2|1059.2|1061.2|1059.2|1059.4|1057.4|45
1723180200000|2024-08-09 05:10:00|1061.8|1059.8|1061.8|1059.8|1062.3|1060.3|1061.4|1059.4|24
1723180500000|2024-08-09 05:15:00|1062|1060|1062.6|1060.6|1062.7|1060.7|1061.7|1059.7|42
1723180800000|2024-08-09 05:20:00|1062.7|1060.7|1062.9|1060.9|1063.4|1061.4|1062.7|1060.7|55
1723181100000|2024-08-09 05:25:00|1063|1061|1063.4|1061.4|1063.4|1061.4|1062.8|1060.8|20
1723181400000|2024-08-09 05:30:00|1063.8|1061.8|1064.3|1062.3|1065.1|1063.1|1063.8|1061.8|38
1723181700000|2024-08-09 05:35:00|1064.9|1062.9|1064.5|1062.5|1064.9|1062.9|1064.5|1062.5|5
1723182000000|2024-08-09 05:40:00|1064.1|1062.1|1064.4|1062.4|1064.4|1062.4|1063.5|1061.5|18
1723182300000|2024-08-09 05:45:00|1064.5|1062.5|1065|1063|1065.2|1063.2|1064.4|1062.4|26
1723182600000|2024-08-09 05:50:00|1064.9|1062.9|1064.5|1062.5|1064.9|1062.9|1064.2|1062.2|74
1723182900000|2024-08-09 05:55:00|1064.4|1062.4|1064.1|1062.1|1064.4|1062.4|1064.1|1062.1|19
1723183200000|2024-08-09 06:00:00|1063.7|1061.7|1063.3|1061.3|1064|1062|1063.3|1061.3|127
1723183500000|2024-08-09 06:05:00|1063.4|1061.4|1063.6|1061.6|1063.9|1061.9|1063.2|1061.2|70
1723183800000|2024-08-09 06:10:00|1063.5|1061.5|1063.7|1061.7|1063.7|1061.7|1063.1|1061.1|62
1723184100000|2024-08-09 06:15:00|1063.6|1061.6|1063|1061|1063.6|1061.6|1062.9|1060.9|25
1723184400000|2024-08-09 06:20:00|1062.9|1060.9|1063.2|1061.2|1063.3|1061.3|1062.9|1060.9|35
1723184700000|2024-08-09 06:25:00|1063.4|1061.4|1063.2|1061.2|1063.4|1061.4|1062.9|1060.9|22
1723185000000|2024-08-09 06:30:00|1063.3|1061.3|1063.6|1061.6|1063.8|1061.8|1062.9|1060.9|113
1723185300000|2024-08-09 06:35:00|1063.7|1061.7|1063.8|1061.8|1064.5|1062.5|1063.7|1061.7|209
1723185600000|2024-08-09 06:40:00|1063.9|1061.9|1064.5|1062.5|1064.6|1062.6|1063.8|1061.8|64
1723185900000|2024-08-09 06:45:00|1064.6|1062.6|1064.9|1062.9|1064.9|1062.9|1064.4|1062.4|81
1723186200000|2024-08-09 06:50:00|1064.8|1062.8|1064.5|1062.5|1065.3|1063.3|1064.5|1062.5|76
1723186500000|2024-08-09 06:55:00|1064.4|1062.4|1064.6|1062.6|1064.8|1062.8|1064.4|1062.4|133
1723186800000|2024-08-09 07:00:00|1064.7|1062.7|1063.5|1061.5|1064.9|1062.9|1063.1|1061.1|403
1723187100000|2024-08-09 07:05:00|1063.4|1061.4|1064.7|1062.7|1064.7|1062.7|1063.4|1061.4|148
1723187400000|2024-08-09 07:10:00|1064.5|1062.5|1064.7|1062.7|1065.3|1063.3|1064.5|1062.5|137
1723187700000|2024-08-09 07:15:00|1064.6|1062.6|1066.4|1064.4|1066.4|1064.4|1064.6|1062.6|440
1723188000000|2024-08-09 07:20:00|1066.5|1064.5|1065.7|1063.7|1066.6|1064.6|1065.5|1063.5|356
1723188300000|2024-08-09 07:25:00|1065.6|1063.6|1065.9|1063.9|1066.1|1064.1|1065.3|1063.3|202
1723188600000|2024-08-09 07:30:00|1066|1064|1065.7|1063.7|1066.1|1064.1|1065.6|1063.6|316
1723188900000|2024-08-09 07:35:00|1065.9|1063.9|1065.3|1063.3|1066.3|1064.3|1065.3|1063.3|247
1723189200000|2024-08-09 07:40:00|1065.4|1063.4|1066|1064|1066.1|1064.1|1065.2|1063.2|472
1723189500000|2024-08-09 07:45:00|1066.1|1064.1|1065.6|1063.6|1066.1|1064.1|1064.9|1062.9|250
1723189800000|2024-08-09 07:50:00|1065.5|1063.5|1065.7|1063.7|1066.2|1064.2|1065.3|1063.3|237
1723190100000|2024-08-09 07:55:00|1065.6|1063.6|1066.2|1064.2|1066.4|1064.4|1065.5|1063.5|194
1723190400000|2024-08-09 08:00:00|1066.3|1064.3|1066.2|1064.2|1067.3|1065.3|1065.9|1063.9|550
1723190700000|2024-08-09 08:05:00|1066.1|1064.1|1065.8|1063.8|1066.1|1064.1|1065.6|1063.6|260
1723191000000|2024-08-09 08:10:00|1065.7|1063.7|1065.7|1063.7|1066.4|1064.4|1065.6|1063.6|156
1723191300000|2024-08-09 08:15:00|1065.8|1063.8|1065.5|1063.5|1066.1|1064.1|1065.5|1063.5|171
1723191600000|2024-08-09 08:20:00|1065.6|1063.6|1065.7|1063.7|1065.9|1063.9|1065.5|1063.5|167
1723191900000|2024-08-09 08:25:00|1065.8|1063.8|1066.4|1064.4|1066.4|1064.4|1065.7|1063.7|209
1723192200000|2024-08-09 08:30:00|1066.5|1064.5|1067.5|1065.5|1067.8|1065.8|1066.4|1064.4|359
1723192500000|2024-08-09 08:35:00|1067.7|1065.7|1068.4|1066.4|1068.7|1066.7|1067.7|1065.7|247
1723192800000|2024-08-09 08:40:00|1068.3|1066.3|1069|1067|1069|1067|1068.1|1066.1|328
1723193100000|2024-08-09 08:45:00|1068.9|1066.9|1068.4|1066.4|1068.9|1066.9|1068.2|1066.2|208
1723193400000|2024-08-09 08:50:00|1068.5|1066.5|1068.7|1066.7|1068.9|1066.9|1068.5|1066.5|148
1723193700000|2024-08-09 08:55:00|1068.8|1066.8|1068.5|1066.5|1069|1067|1068.3|1066.3|182
1723194000000|2024-08-09 09:00:00|1068.7|1066.7|1068.9|1066.9|1069|1067|1068.5|1066.5|259
1723194300000|2024-08-09 09:05:00|1068.8|1066.8|1068.2|1066.2|1068.8|1066.8|1067.8|1065.8|117
1723194600000|2024-08-09 09:10:00|1068.4|1066.4|1068.4|1066.4|1068.7|1066.7|1068.3|1066.3|84
1723194900000|2024-08-09 09:15:00|1068.6|1066.6|1068.9|1066.9|1069.2|1067.2|1068.5|1066.5|185
1723195200000|2024-08-09 09:20:00|1068.8|1066.8|1068.6|1066.6|1068.8|1066.8|1068.4|1066.4|148
1723195500000|2024-08-09 09:25:00|1068.5|1066.5|1068.5|1066.5|1068.9|1066.9|1068.3|1066.3|90
1723195800000|2024-08-09 09:30:00|1068.6|1066.6|1067.9|1065.9|1068.6|1066.6|1067.8|1065.8|166
1723196100000|2024-08-09 09:35:00|1068|1066|1068.3|1066.3|1068.4|1066.4|1067.9|1065.9|53
1723196400000|2024-08-09 09:40:00|1068.2|1066.2|1067.1|1065.1|1068.2|1066.2|1067|1065|120
1723196700000|2024-08-09 09:45:00|1067.2|1065.2|1066.4|1064.4|1067.3|1065.3|1066.1|1064.1|98
1723197000000|2024-08-09 09:50:00|1066.6|1064.6|1067.7|1065.7|1067.7|1065.7|1066.6|1064.6|211
1723197300000|2024-08-09 09:55:00|1067.6|1065.6|1067.7|1065.7|1067.9|1065.9|1067.6|1065.6|120
1723197600000|2024-08-09 10:00:00|1067.5|1065.5|1066.3|1064.3|1067.5|1065.5|1066.3|1064.3|215
1723197900000|2024-08-09 10:05:00|1066.6|1064.6|1065.7|1063.7|1066.7|1064.7|1065.7|1063.7|84
1723198200000|2024-08-09 10:10:00|1065.6|1063.6|1065.6|1063.6|1066|1064|1065.6|1063.6|134
1723198500000|2024-08-09 10:15:00|1065.9|1063.9|1065.3|1063.3|1066|1064|1065.2|1063.2|57
1723198800000|2024-08-09 10:20:00|1065.4|1063.4|1065.7|1063.7|1065.8|1063.8|1065.4|1063.4|45
1723199100000|2024-08-09 10:25:00|1065.6|1063.6|1066|1064|1066|1064|1065.6|1063.6|22
1723199400000|2024-08-09 10:30:00|1066.1|1064.1|1066|1064|1066.4|1064.4|1066|1064|30
1723199700000|2024-08-09 10:35:00|1066.2|1064.2|1065.9|1063.9|1066.4|1064.4|1065.8|1063.8|64
1723200000000|2024-08-09 10:40:00|1065.7|1063.7|1065.1|1063.1|1065.7|1063.7|1064.8|1062.8|72
1723200300000|2024-08-09 10:45:00|1065|1063|1064.9|1062.9|1065.4|1063.4|1064.8|1062.8|119
1723200600000|2024-08-09 10:50:00|1065|1063|1065.4|1063.4|1065.5|1063.5|1064.8|1062.8|81
1723200900000|2024-08-09 10:55:00|1065.3|1063.3|1065.2|1063.2|1065.4|1063.4|1064.8|1062.8|183
1723201200000|2024-08-09 11:00:00|1065.3|1063.3|1066|1064|1066|1064|1065.2|1063.2|172
1723201500000|2024-08-09 11:05:00|1065.9|1063.9|1065.6|1063.6|1066|1064|1065.3|1063.3|145
1723201800000|2024-08-09 11:10:00|1065.7|1063.7|1066.1|1064.1|1066.3|1064.3|1065.7|1063.7|159
1723202100000|2024-08-09 11:15:00|1066|1064|1066.4|1064.4|1066.7|1064.7|1066|1064|118
1723202400000|2024-08-09 11:20:00|1066.1|1064.1|1065.4|1063.4|1066.4|1064.4|1065.2|1063.2|101
1723202700000|2024-08-09 11:25:00|1065.3|1063.3|1064.3|1062.3|1065.6|1063.6|1064.1|1062.1|324
1723203000000|2024-08-09 11:30:00|1064.6|1062.6|1063.9|1061.9|1064.6|1062.6|1063.4|1061.4|144
1723203300000|2024-08-09 11:35:00|1064|1062|1063.5|1061.5|1064.1|1062.1|1063.1|1061.1|72
1723203600000|2024-08-09 11:40:00|1063.6|1061.6|1063|1061|1063.7|1061.7|1063|1061|164
1723203900000|2024-08-09 11:45:00|1062.9|1060.9|1063.2|1061.2|1064.1|1062.1|1062.8|1060.8|123
1723204200000|2024-08-09 11:50:00|1063.6|1061.6|1064.2|1062.2|1064.3|1062.3|1063.4|1061.4|69
1723204500000|2024-08-09 11:55:00|1064.3|1062.3|1064.1|1062.1|1064.4|1062.4|1064.1|1062.1|29
1723204800000|2024-08-09 12:00:00|1064|1062|1063.3|1061.3|1064.2|1062.2|1063.3|1061.3|64
1723205100000|2024-08-09 12:05:00|1063.2|1061.2|1062.5|1060.5|1063.3|1061.3|1062.4|1060.4|351
1723205400000|2024-08-09 12:10:00|1062.6|1060.6|1062.9|1060.9|1063|1061|1062.5|1060.5|171
1723205700000|2024-08-09 12:15:00|1063.2|1061.2|1062.4|1060.4|1063.5|1061.5|1062.4|1060.4|184
1723206000000|2024-08-09 12:20:00|1062.3|1060.3|1061.9|1059.9|1062.3|1060.3|1061.8|1059.8|317
1723206300000|2024-08-09 12:25:00|1062|1060|1061.5|1059.5|1062.7|1060.7|1061.4|1059.4|187
1723206600000|2024-08-09 12:30:00|1061.4|1059.4|1060.5|1058.5|1061.6|1059.6|1060.4|1058.4|441
1723206900000|2024-08-09 12:35:00|1060.4|1058.4|1060.8|1058.8|1060.8|1058.8|1059.3|1057.3|257
1723207200000|2024-08-09 12:40:00|1060.6|1058.6|1061.6|1059.6|1061.8|1059.8|1060.6|1058.6|133
1723207500000|2024-08-09 12:45:00|1061.5|1059.5|1061.8|1059.8|1062|1060|1061.5|1059.5|90
1723207800000|2024-08-09 12:50:00|1061.6|1059.6|1061.5|1059.5|1062.2|1060.2|1061.3|1059.3|141
1723208100000|2024-08-09 12:55:00|1061.7|1059.7|1062.1|1060.1|1062.6|1060.6|1061.7|1059.7|144
1723208400000|2024-08-09 13:00:00|1062|1060|1062.4|1060.4|1062.4|1060.4|1061.6|1059.6|150
1723208700000|2024-08-09 13:05:00|1062.6|1060.6|1062.9|1060.9|1062.9|1060.9|1062.5|1060.5|98
1723209000000|2024-08-09 13:10:00|1062.8|1060.8|1063.7|1061.7|1063.7|1061.7|1062.8|1060.8|154
1723209300000|2024-08-09 13:15:00|1063.6|1061.6|1063.3|1061.3|1064|1062|1063.2|1061.2|247
1723209600000|2024-08-09 13:20:00|1063.4|1061.4|1062.8|1060.8|1063.6|1061.6|1062.7|1060.7|219
1723209900000|2024-08-09 13:25:00|1062.9|1060.9|1062.7|1060.7|1063|1061|1062.2|1060.2|346
1723210200000|2024-08-09 13:30:00|1062|1061.5|1060.9|1060.4|1062.3|1061.8|1060|1059.5|3933
1723210500000|2024-08-09 13:35:00|1060.8|1060.3|1061.3|1060.8|1061.9|1061.4|1060.2|1059.7|1631
1723210800000|2024-08-09 13:40:00|1061.4|1060.9|1059|1058.5|1061.5|1061|1058.9|1058.4|1851
1723211100000|2024-08-09 13:45:00|1059.1|1058.6|1058.3|1057.8|1059.7|1059.2|1058.2|1057.7|2480
1723211400000|2024-08-09 13:50:00|1058.4|1057.9|1060|1059.5|1060|1059.5|1058.2|1057.7|1256
1723211700000|2024-08-09 13:55:00|1060.1|1059.6|1058.7|1058.2|1060.4|1059.9|1058.4|1057.9|1002
1723212000000|2024-08-09 14:00:00|1058.6|1058.1|1060.4|1059.9|1060.5|1060|1057.9|1057.4|1181
1723212300000|2024-08-09 14:05:00|1060.5|1060|1059.9|1059.4|1060.9|1060.4|1059.6|1059.1|1004
1723212600000|2024-08-09 14:10:00|1060|1059.5|1061.6|1061.1|1062.3|1061.8|1060|1059.5|850
1723212900000|2024-08-09 14:15:00|1061.7|1061.2|1061|1060.5|1061.8|1061.3|1060.5|1060|825
1723213200000|2024-08-09 14:20:00|1060.9|1060.4|1061.1|1060.6|1061.9|1061.4|1060.8|1060.3|937
1723213500000|2024-08-09 14:25:00|1061.2|1060.7|1061.2|1060.7|1061.7|1061.2|1060.9|1060.4|699
1723213800000|2024-08-09 14:30:00|1061.1|1060.6|1060.3|1059.8|1061.3|1060.8|1059.9|1059.4|870
1723214100000|2024-08-09 14:35:00|1060.4|1059.9|1060.5|1060|1060.6|1060.1|1059.6|1059.1|768
1723214400000|2024-08-09 14:40:00|1060.6|1060.1|1060.9|1060.4|1061.6|1061.1|1060.6|1060.1|829
1723214700000|2024-08-09 14:45:00|1060.8|1060.3|1061.9|1061.4|1062.2|1061.7|1060.8|1060.3|893
1723215000000|2024-08-09 14:50:00|1062|1061.5|1062.6|1062.1|1063.3|1062.8|1061.9|1061.4|1018
1723215300000|2024-08-09 14:55:00|1062.7|1062.2|1062.3|1061.8|1063.6|1063.1|1062.1|1061.6|801
1723215600000|2024-08-09 15:00:00|1062.2|1061.7|1063.2|1062.7|1063.2|1062.7|1062.2|1061.7|508
1723215900000|2024-08-09 15:05:00|1063.1|1062.6|1063.2|1062.7|1063.8|1063.3|1062.9|1062.4|590
1723216200000|2024-08-09 15:10:00|1063.3|1062.8|1063|1062.5|1063.5|1063|1062.9|1062.4|560
1723216500000|2024-08-09 15:15:00|1063.1|1062.6|1063.1|1062.6|1063.5|1063|1062.7|1062.2|586
1723216800000|2024-08-09 15:20:00|1063|1062.5|1062.9|1062.4|1063.1|1062.6|1062.5|1062|537
1723217100000|2024-08-09 15:25:00|1063|1062.5|1061.9|1061.4|1063.2|1062.7|1061.8|1061.3|574
1723217400000|2024-08-09 15:30:00|1062|1061.5|1062.6|1062.1|1062.6|1062.1|1061.6|1061.1|685
1723217700000|2024-08-09 15:35:00|1062.5|1062|1061.7|1061.2|1062.6|1062.1|1061.3|1060.8|513
1723218000000|2024-08-09 15:40:00|1061.8|1061.3|1062.2|1061.7|1062.5|1062|1061.5|1061|341
1723218300000|2024-08-09 15:45:00|1062.3|1061.8|1062.8|1062.3|1062.9|1062.4|1062|1061.5|477
1723218600000|2024-08-09 15:50:00|1062.9|1062.4|1062.8|1062.3|1063|1062.5|1062.5|1062|267
1723218900000|2024-08-09 15:55:00|1062.7|1062.2|1061|1060.5|1062.7|1062.2|1060.9|1060.4|363
1723219200000|2024-08-09 16:00:00|1061.1|1060.6|1061.1|1060.6|1061.4|1060.9|1060.9|1060.4|324
1723219500000|2024-08-09 16:05:00|1061.2|1060.7|1061|1060.5|1061.4|1060.9|1060.8|1060.3|255
1723219800000|2024-08-09 16:10:00|1060.9|1060.4|1060.7|1060.2|1061|1060.5|1060.5|1060|243
1723220100000|2024-08-09 16:15:00|1060.6|1060.1|1061.1|1060.6|1061.2|1060.7|1060.6|1060.1|300
1723220400000|2024-08-09 16:20:00|1061.2|1060.7|1060.4|1059.9|1061.5|1061|1060.4|1059.9|400
1723220700000|2024-08-09 16:25:00|1060.5|1060|1061.3|1060.8|1061.4|1060.9|1060.5|1060|299
1723221000000|2024-08-09 16:30:00|1061.2|1060.7|1061.5|1061|1062|1061.5|1061.2|1060.7|377
1723221300000|2024-08-09 16:35:00|1061.6|1061.1|1062.4|1061.9|1062.4|1061.9|1061.6|1061.1|261
1723221600000|2024-08-09 16:40:00|1062.3|1061.8|1062.3|1061.8|1062.3|1061.8|1062|1061.5|389
1723221900000|2024-08-09 16:45:00|1062.2|1061.7|1062.5|1062|1062.5|1062|1061.8|1061.3|256
1723222200000|2024-08-09 16:50:00|1062.4|1061.9|1062|1061.5|1062.6|1062.1|1061.9|1061.4|151
1723222500000|2024-08-09 16:55:00|1062.1|1061.6|1062.8|1062.3|1062.8|1062.3|1062|1061.5|210
1723222800000|2024-08-09 17:00:00|1062.9|1062.4|1063.4|1062.9|1063.4|1062.9|1062.7|1062.2|314
1723223100000|2024-08-09 17:05:00|1063.5|1063|1063.5|1063|1063.5|1063|1062.9|1062.4|217
1723223400000|2024-08-09 17:10:00|1063.4|1062.9|1064|1063.5|1064.1|1063.6|1063.2|1062.7|370
1723223700000|2024-08-09 17:15:00|1064.1|1063.6|1065|1064.5|1065.2|1064.7|1064|1063.5|552
1723224000000|2024-08-09 17:20:00|1065.3|1064.8|1065.3|1064.8|1065.5|1065|1065|1064.5|497
1723224300000|2024-08-09 17:25:00|1065.4|1064.9|1066.7|1066.2|1066.7|1066.2|1065.4|1064.9|438
1723224600000|2024-08-09 17:30:00|1066.8|1066.3|1066.7|1066.2|1067|1066.5|1066.3|1065.8|333
1723224900000|2024-08-09 17:35:00|1066.8|1066.3|1066.8|1066.3|1067.1|1066.6|1066.5|1066|370
1723225200000|2024-08-09 17:40:00|1066.9|1066.4|1066.1|1065.6|1067|1066.5|1065.8|1065.3|278
1723225500000|2024-08-09 17:45:00|1066|1065.5|1065.9|1065.4|1066.3|1065.8|1065.8|1065.3|156
1723225800000|2024-08-09 17:50:00|1066|1065.5|1065|1064.5|1066.1|1065.6|1064.8|1064.3|341
1723226100000|2024-08-09 17:55:00|1065.1|1064.6|1064.8|1064.3|1065.2|1064.7|1064.7|1064.2|219
1723226400000|2024-08-09 18:00:00|1064.9|1064.4|1064.7|1064.2|1065|1064.5|1064.4|1063.9|505
1723226700000|2024-08-09 18:05:00|1064.6|1064.1|1065.2|1064.7|1065.2|1064.7|1064.6|1064.1|408
1723227000000|2024-08-09 18:10:00|1065.1|1064.6|1064.4|1063.9|1065.1|1064.6|1063.9|1063.4|448
1723227300000|2024-08-09 18:15:00|1064.5|1064|1064.4|1063.9|1064.5|1064|1064|1063.5|283
1723227600000|2024-08-09 18:20:00|1064.5|1064|1064.1|1063.6|1064.5|1064|1064.1|1063.6|269
1723227900000|2024-08-09 18:25:00|1064.2|1063.7|1064.3|1063.8|1064.4|1063.9|1063.9|1063.4|227
1723228200000|2024-08-09 18:30:00|1064.2|1063.7|1064.1|1063.6|1064.7|1064.2|1064|1063.5|233
1723228500000|2024-08-09 18:35:00|1064.2|1063.7|1064.8|1064.3|1064.9|1064.4|1064|1063.5|191
1723228800000|2024-08-09 18:40:00|1064.7|1064.2|1064.6|1064.1|1064.9|1064.4|1064.5|1064|280
1723229100000|2024-08-09 18:45:00|1064.7|1064.2|1064.6|1064.1|1065.3|1064.8|1064.6|1064.1|322
1723229400000|2024-08-09 18:50:00|1064.7|1064.2|1064.2|1063.7|1064.7|1064.2|1063.8|1063.3|257
1723229700000|2024-08-09 18:55:00|1064.1|1063.6|1064.6|1064.1|1064.6|1064.1|1063.8|1063.3|220
1723230000000|2024-08-09 19:00:00|1064.5|1064|1064.7|1064.2|1065.3|1064.8|1064|1063.5|3954
1723230300000|2024-08-09 19:05:00|1064.8|1064.3|1064.9|1064.4|1065.1|1064.6|1064.6|1064.1|499
1723230600000|2024-08-09 19:10:00|1065|1064.5|1064.9|1064.4|1065.3|1064.8|1064.9|1064.4|325
1723230900000|2024-08-09 19:15:00|1065|1064.5|1065.4|1064.9|1065.5|1065|1064.9|1064.4|428
1723231200000|2024-08-09 19:20:00|1065.3|1064.8|1064.8|1064.3|1065.3|1064.8|1064.4|1063.9|309
1723231500000|2024-08-09 19:25:00|1064.7|1064.2|1065|1064.5|1065.3|1064.8|1064.7|1064.2|299
1723231800000|2024-08-09 19:30:00|1065.1|1064.6|1065.2|1064.7|1065.5|1065|1065.1|1064.6|266
1723232100000|2024-08-09 19:35:00|1065.3|1064.8|1064.7|1064.2|1065.7|1065.2|1064.7|1064.2|1083
1723232400000|2024-08-09 19:40:00|1064.8|1064.3|1064.7|1064.2|1065|1064.5|1064.5|1064|839
1723232700000|2024-08-09 19:45:00|1064.6|1064.1|1064.8|1064.3|1065.1|1064.6|1064.6|1064.1|853
1723233000000|2024-08-09 19:50:00|1064.7|1064.2|1064.3|1063.8|1065|1064.5|1064|1063.5|1587
1723233300000|2024-08-09 19:55:00|1064.2|1063.7|1065.5|1065|1065.5|1065|1064.1|1063.6|7471
1723233600000|2024-08-09 20:00:00|1065.9|1063.9|1065.8|1063.8|1066.1|1064.1|1065.6|1063.6|739
1723233900000|2024-08-09 20:05:00|1065.7|1063.7|1065.7|1063.7|1065.8|1063.8|1065.5|1063.5|54
1723234200000|2024-08-09 20:10:00|1065.6|1063.6|1065.4|1063.4|1065.6|1063.6|1065.4|1063.4|37
1723234500000|2024-08-09 20:15:00|1065.5|1063.5|1065.7|1063.7|1065.8|1063.8|1065.5|1063.5|37
1723234800000|2024-08-09 20:20:00|1065.6|1063.6|1065.5|1063.5|1065.6|1063.6|1065.5|1063.5|27
1723235100000|2024-08-09 20:25:00|||||||||5
1723235400000|2024-08-09 20:30:00|1065.6|1063.6|1065.6|1063.6|1065.6|1063.6|1065.6|1063.6|1
1723235700000|2024-08-09 20:35:00|1065.5|1063.5|1065.6|1063.6|1065.6|1063.6|1065.5|1063.5|2
1723236000000|2024-08-09 20:40:00|1065.4|1063.4|1065.3|1063.3|1065.4|1063.4|1065.2|1063.2|5
1723236300000|2024-08-09 20:45:00|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|1065.2|1063.2|12
1723236600000|2024-08-09 20:50:00|1065.3|1063.3|1065.2|1063.2|1065.3|1063.3|1065.2|1063.2|11
1723236900000|2024-08-09 20:55:00|1065.1|1063.1|1065.4|1063.4|1065.4|1063.4|1065|1063|34
1723413900000|2024-08-11 22:05:00|1067.4|1065.4|1066.8|1064.8|1067.6|1065.6|1066.4|1064.4|0
1723414200000|2024-08-11 22:10:00|1066.7|1064.7|1065.5|1063.5|1066.7|1064.7|1065.4|1063.4|2
1723414500000|2024-08-11 22:15:00|1064.6|1062.6|1064.4|1062.4|1064.6|1062.6|1064.4|1062.4|2
1723417200000|2024-08-11 23:00:00|1066.8|1064.8|1067.2|1065.2|1067.2|1065.2|1066.8|1064.8|2
1723417500000|2024-08-11 23:05:00|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|3
1723417800000|2024-08-11 23:10:00|1068|1066|1068|1066|1068|1066|1068|1066|2
1723418100000|2024-08-11 23:15:00|1067.9|1065.9|1068|1066|1068|1066|1067.9|1065.9|5
1723418400000|2024-08-11 23:20:00|1067.8|1065.8|1067.7|1065.7|1067.8|1065.8|1067.7|1065.7|4
1723418700000|2024-08-11 23:25:00|||||||||2
1723419000000|2024-08-11 23:30:00|||||||||12
1723419300000|2024-08-11 23:35:00|1067.4|1065.4|1067.4|1065.4|1067.4|1065.4|1067.4|1065.4|6
1723419600000|2024-08-11 23:40:00|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|5
1723419900000|2024-08-11 23:45:00|1067.1|1065.1|1068.3|1066.3|1068.3|1066.3|1067.1|1065.1|32
1723420200000|2024-08-11 23:50:00|1068.2|1066.2|1068.1|1066.1|1068.2|1066.2|1068.1|1066.1|3
1723420500000|2024-08-11 23:55:00|1068.3|1066.3|1068.2|1066.2|1068.3|1066.3|1068.2|1066.2|3
1723420800000|2024-08-12 00:00:00|1067.8|1065.8|1067|1065|1067.8|1065.8|1066.8|1064.8|10
1723421100000|2024-08-12 00:05:00|1067.1|1065.1|1066.6|1064.6|1067.2|1065.2|1066.2|1064.2|163
1723421400000|2024-08-12 00:10:00|1066.9|1064.9|1067.3|1065.3|1068|1066|1066.9|1064.9|133
1723421700000|2024-08-12 00:15:00|1067.4|1065.4|1068.7|1066.7|1068.8|1066.8|1067.2|1065.2|95
1723422000000|2024-08-12 00:20:00|1068.5|1066.5|1068.3|1066.3|1068.7|1066.7|1068.2|1066.2|70
1723422300000|2024-08-12 00:25:00|1068.2|1066.2|1068.6|1066.6|1069.4|1067.4|1068.2|1066.2|35
1723422600000|2024-08-12 00:30:00|1068.7|1066.7|1068.6|1066.6|1068.9|1066.9|1068.2|1066.2|28
1723422900000|2024-08-12 00:35:00|1068.8|1066.8|1069|1067|1069.2|1067.2|1068.8|1066.8|39
1723423200000|2024-08-12 00:40:00|1068.8|1066.8|1069.4|1067.4|1069.8|1067.8|1068.8|1066.8|50
1723423500000|2024-08-12 00:45:00|1069.8|1067.8|1069.1|1067.1|1070.1|1068.1|1069|1067|72
1723423800000|2024-08-12 00:50:00|1069.5|1067.5|1069.9|1067.9|1069.9|1067.9|1069.4|1067.4|45
1723424100000|2024-08-12 00:55:00|1070.1|1068.1|1067.5|1065.5|1070.2|1068.2|1067.5|1065.5|113
1723424400000|2024-08-12 01:00:00|1067.2|1065.2|1067.6|1065.6|1068|1066|1067.1|1065.1|63
1723424700000|2024-08-12 01:05:00|1067.8|1065.8|1067.4|1065.4|1067.8|1065.8|1067|1065|17
1723425000000|2024-08-12 01:10:00|1067.1|1065.1|1068.5|1066.5|1068.6|1066.6|1067.1|1065.1|47
1723425300000|2024-08-12 01:15:00|1068.2|1066.2|1069.9|1067.9|1070.1|1068.1|1068.2|1066.2|64
1723425600000|2024-08-12 01:20:00|1069.8|1067.8|1070.1|1068.1|1070.1|1068.1|1069.3|1067.3|68
1723425900000|2024-08-12 01:25:00|1070.2|1068.2|1069.8|1067.8|1070.7|1068.7|1069.5|1067.5|71
1723426200000|2024-08-12 01:30:00|1070.4|1068.4|1070.5|1068.5|1071.6|1069.6|1069.7|1067.7|99
1723426500000|2024-08-12 01:35:00|1070.4|1068.4|1070|1068|1071|1069|1069.8|1067.8|65
1723426800000|2024-08-12 01:40:00|1070.2|1068.2|1068.7|1066.7|1070.5|1068.5|1068.7|1066.7|43
1723427100000|2024-08-12 01:45:00|1068.8|1066.8|1068.4|1066.4|1069.1|1067.1|1068.2|1066.2|87
1723427400000|2024-08-12 01:50:00|1068.3|1066.3|1068.6|1066.6|1069.3|1067.3|1068.3|1066.3|95
1723427700000|2024-08-12 01:55:00|1068.5|1066.5|1068.5|1066.5|1068.8|1066.8|1067.7|1065.7|30
1723428000000|2024-08-12 02:00:00|1068|1066|1068.4|1066.4|1068.9|1066.9|1067.8|1065.8|63
1723428300000|2024-08-12 02:05:00|1068.1|1066.1|1067.5|1065.5|1068.1|1066.1|1067.5|1065.5|17
1723428600000|2024-08-12 02:10:00|1067.6|1065.6|1068.5|1066.5|1068.5|1066.5|1067.5|1065.5|31
1723428900000|2024-08-12 02:15:00|1068.9|1066.9|1069.1|1067.1|1069.1|1067.1|1068.3|1066.3|26
1723429200000|2024-08-12 02:20:00|1069.4|1067.4|1068.4|1066.4|1069.5|1067.5|1068.2|1066.2|60
1723429500000|2024-08-12 02:25:00|1068.3|1066.3|1069.6|1067.6|1069.7|1067.7|1068.3|1066.3|34
1723429800000|2024-08-12 02:30:00|1070|1068|1069.8|1067.8|1070.2|1068.2|1069.4|1067.4|49
1723430100000|2024-08-12 02:35:00|1070|1068|1069.9|1067.9|1070.6|1068.6|1069.9|1067.9|74
1723430400000|2024-08-12 02:40:00|1070.3|1068.3|1069.9|1067.9|1070.3|1068.3|1069.4|1067.4|22
1723430700000|2024-08-12 02:45:00|1069.8|1067.8|1069.8|1067.8|1070.1|1068.1|1069.6|1067.6|15
1723431000000|2024-08-12 02:50:00|1070.3|1068.3|1071.5|1069.5|1072.1|1070.1|1070.2|1068.2|56
1723431300000|2024-08-12 02:55:00|1071.6|1069.6|1070.6|1068.6|1071.8|1069.8|1070.6|1068.6|39
1723431600000|2024-08-12 03:00:00|1070.7|1068.7|1070.7|1068.7|1071|1069|1070.5|1068.5|45
1723431900000|2024-08-12 03:05:00|1070.4|1068.4|1070.2|1068.2|1070.5|1068.5|1069.9|1067.9|24
1723432200000|2024-08-12 03:10:00|1070.3|1068.3|1070|1068|1070.5|1068.5|1070|1068|39
1723432500000|2024-08-12 03:15:00|1070.1|1068.1|1069.3|1067.3|1070.1|1068.1|1069.3|1067.3|29
1723432800000|2024-08-12 03:20:00|1069.2|1067.2|1069.2|1067.2|1069.2|1067.2|1068.9|1066.9|55
1723433100000|2024-08-12 03:25:00|1069.1|1067.1|1069.2|1067.2|1069.4|1067.4|1069.1|1067.1|48
1723433400000|2024-08-12 03:30:00|1068.9|1066.9|1068.8|1066.8|1069.1|1067.1|1068.5|1066.5|20
1723433700000|2024-08-12 03:35:00|1069.2|1067.2|1068.8|1066.8|1069.2|1067.2|1068.6|1066.6|27
1723434000000|2024-08-12 03:40:00|1068.7|1066.7|1068.9|1066.9|1068.9|1066.9|1068.7|1066.7|6
1723434300000|2024-08-12 03:45:00|1069|1067|1068.7|1066.7|1069|1067|1068.5|1066.5|45
1723434600000|2024-08-12 03:50:00|1068.9|1066.9|1069.3|1067.3|1069.3|1067.3|1068.9|1066.9|37
1723434900000|2024-08-12 03:55:00|1069.2|1067.2|1069.2|1067.2|1069.3|1067.3|1069.1|1067.1|23
1723435200000|2024-08-12 04:00:00|1069.1|1067.1|1069|1067|1069.4|1067.4|1068.9|1066.9|97
1723435500000|2024-08-12 04:05:00|1069.1|1067.1|1068.7|1066.7|1069.3|1067.3|1068.7|1066.7|23
1723435800000|2024-08-12 04:10:00|1068.9|1066.9|1068.3|1066.3|1068.9|1066.9|1068.3|1066.3|4
1723436100000|2024-08-12 04:15:00|1068.2|1066.2|1068|1066|1068.2|1066.2|1068|1066|21
1723436400000|2024-08-12 04:20:00|1068.1|1066.1|1068.5|1066.5|1068.5|1066.5|1068.1|1066.1|14
1723436700000|2024-08-12 04:25:00|1068.4|1066.4|1068.7|1066.7|1068.7|1066.7|1068.3|1066.3|15
1723437000000|2024-08-12 04:30:00|1068.6|1066.6|1068.9|1066.9|1068.9|1066.9|1068.6|1066.6|12
1723437300000|2024-08-12 04:35:00|1069|1067|1068.5|1066.5|1069|1067|1068.5|1066.5|27
1723437600000|2024-08-12 04:40:00|1068.7|1066.7|1068.9|1066.9|1068.9|1066.9|1068.5|1066.5|67
1723437900000|2024-08-12 04:45:00|1069.1|1067.1|1069.2|1067.2|1069.4|1067.4|1069|1067|40
1723438200000|2024-08-12 04:50:00|1069.1|1067.1|1068.2|1066.2|1069.1|1067.1|1068.2|1066.2|45
1723438500000|2024-08-12 04:55:00|1068.1|1066.1|1067.9|1065.9|1068.1|1066.1|1067.7|1065.7|63
1723438800000|2024-08-12 05:00:00|1067.8|1065.8|1068.3|1066.3|1068.3|1066.3|1067.7|1065.7|110
1723439100000|2024-08-12 05:05:00|1068.6|1066.6|1068.5|1066.5|1068.7|1066.7|1067.9|1065.9|35
1723439400000|2024-08-12 05:10:00|1068.6|1066.6|1068.2|1066.2|1068.6|1066.6|1068.2|1066.2|8
1723439700000|2024-08-12 05:15:00|1068.5|1066.5|1068.3|1066.3|1068.5|1066.5|1068.3|1066.3|2
1723440000000|2024-08-12 05:20:00|1068.6|1066.6|1068.8|1066.8|1068.8|1066.8|1068.4|1066.4|7
1723440300000|2024-08-12 05:25:00|1068.9|1066.9|1068.6|1066.6|1069.2|1067.2|1068.6|1066.6|20
1723440600000|2024-08-12 05:30:00|1068.9|1066.9|1068|1066|1069|1067|1068|1066|8
1723440900000|2024-08-12 05:35:00|1068.1|1066.1|1068.5|1066.5|1068.6|1066.6|1068.1|1066.1|27
1723441200000|2024-08-12 05:40:00|1068.4|1066.4|1068.3|1066.3|1068.6|1066.6|1068.2|1066.2|23
1723441500000|2024-08-12 05:45:00|1068.2|1066.2|1068.7|1066.7|1068.7|1066.7|1068.1|1066.1|17
1723441800000|2024-08-12 05:50:00|1068.6|1066.6|1068.5|1066.5|1068.7|1066.7|1068.5|1066.5|21
1723442100000|2024-08-12 05:55:00|1068.7|1066.7|1068.5|1066.5|1068.7|1066.7|1068.4|1066.4|15
1723442400000|2024-08-12 06:00:00|1068.4|1066.4|1068.3|1066.3|1068.7|1066.7|1068.2|1066.2|90
1723442700000|2024-08-12 06:05:00|1068.4|1066.4|1067.3|1065.3|1068.4|1066.4|1067.3|1065.3|69
1723443000000|2024-08-12 06:10:00|1067.4|1065.4|1067.8|1065.8|1068|1066|1067.2|1065.2|78
1723443300000|2024-08-12 06:15:00|1068|1066|1066.9|1064.9|1068.1|1066.1|1066.9|1064.9|108
1723443600000|2024-08-12 06:20:00|1066.8|1064.8|1066.9|1064.9|1067|1065|1066.7|1064.7|83
1723443900000|2024-08-12 06:25:00|1066.7|1064.7|1067.3|1065.3|1067.3|1065.3|1066.7|1064.7|86
1723444200000|2024-08-12 06:30:00|1067.4|1065.4|1067.4|1065.4|1067.8|1065.8|1067.2|1065.2|135
1723444500000|2024-08-12 06:35:00|1067.6|1065.6|1067|1065|1067.8|1065.8|1066.8|1064.8|190
1723444800000|2024-08-12 06:40:00|1066.9|1064.9|1067|1065|1067.2|1065.2|1066.9|1064.9|108
1723445100000|2024-08-12 06:45:00|1067.1|1065.1|1067.3|1065.3|1067.4|1065.4|1067|1065|84
1723445400000|2024-08-12 06:50:00|1067.4|1065.4|1067.8|1065.8|1067.8|1065.8|1067.3|1065.3|140
1723445700000|2024-08-12 06:55:00|1067.9|1065.9|1067.6|1065.6|1067.9|1065.9|1067.6|1065.6|91
1723446000000|2024-08-12 07:00:00|1067.8|1065.8|1068|1066|1068.2|1066.2|1067.2|1065.2|166
1723446300000|2024-08-12 07:05:00|1068.1|1066.1|1068.6|1066.6|1068.8|1066.8|1068.1|1066.1|370
1723446600000|2024-08-12 07:10:00|1068.7|1066.7|1068.5|1066.5|1069.2|1067.2|1068.4|1066.4|426
1723446900000|2024-08-12 07:15:00|1068.6|1066.6|1067.4|1065.4|1068.6|1066.6|1067|1065|377
1723447200000|2024-08-12 07:20:00|1067.5|1065.5|1067.4|1065.4|1067.7|1065.7|1067.2|1065.2|223
1723447500000|2024-08-12 07:25:00|1067.5|1065.5|1068.1|1066.1|1068.2|1066.2|1067.4|1065.4|222
1723447800000|2024-08-12 07:30:00|1067.9|1065.9|1068.2|1066.2|1068.2|1066.2|1067.6|1065.6|163
1723448100000|2024-08-12 07:35:00|1068.1|1066.1|1068|1066|1068.4|1066.4|1067.7|1065.7|293
1723448400000|2024-08-12 07:40:00|1068.3|1066.3|1068.3|1066.3|1068.6|1066.6|1068.2|1066.2|209
1723448700000|2024-08-12 07:45:00|1068.5|1066.5|1068.4|1066.4|1068.5|1066.5|1068.2|1066.2|200
1723449000000|2024-08-12 07:50:00|1068.5|1066.5|1068.7|1066.7|1068.9|1066.9|1068.4|1066.4|311
1723449300000|2024-08-12 07:55:00|1068.8|1066.8|1069|1067|1069.1|1067.1|1068.5|1066.5|228
1723449600000|2024-08-12 08:00:00|1069.1|1067.1|1069.4|1067.4|1069.7|1067.7|1069|1067|457
1723449900000|2024-08-12 08:05:00|1069.3|1067.3|1069.7|1067.7|1069.7|1067.7|1069.2|1067.2|147
1723450200000|2024-08-12 08:10:00|1069.8|1067.8|1069.2|1067.2|1069.8|1067.8|1068.9|1066.9|125
1723450500000|2024-08-12 08:15:00|1069.1|1067.1|1069.4|1067.4|1069.4|1067.4|1069|1067|95
1723450800000|2024-08-12 08:20:00|1069.5|1067.5|1069.2|1067.2|1069.5|1067.5|1069.1|1067.1|158
1723451100000|2024-08-12 08:25:00|1069.3|1067.3|1068.6|1066.6|1069.3|1067.3|1068.6|1066.6|96
1723451400000|2024-08-12 08:30:00|1068.5|1066.5|1068.5|1066.5|1068.7|1066.7|1068.2|1066.2|120
1723451700000|2024-08-12 08:35:00|1068.6|1066.6|1068|1066|1068.6|1066.6|1068|1066|86
1723452000000|2024-08-12 08:40:00|1068.1|1066.1|1068.1|1066.1|1068.4|1066.4|1067.9|1065.9|212
1723452300000|2024-08-12 08:45:00|1068.2|1066.2|1067.8|1065.8|1068.2|1066.2|1067.8|1065.8|87
1723452600000|2024-08-12 08:50:00|1067.7|1065.7|1067.4|1065.4|1067.7|1065.7|1067.3|1065.3|164
1723452900000|2024-08-12 08:55:00|1067.3|1065.3|1066.9|1064.9|1067.4|1065.4|1066.7|1064.7|195
1723453200000|2024-08-12 09:00:00|1067|1065|1067.2|1065.2|1067.4|1065.4|1066.9|1064.9|49
1723453500000|2024-08-12 09:05:00|1067.1|1065.1|1067.4|1065.4|1067.4|1065.4|1066.9|1064.9|93
1723453800000|2024-08-12 09:10:00|1067.3|1065.3|1067.8|1065.8|1067.9|1065.9|1067.2|1065.2|127
1723454100000|2024-08-12 09:15:00|1067.7|1065.7|1067.7|1065.7|1067.9|1065.9|1067.4|1065.4|45
1723454400000|2024-08-12 09:20:00|1067.8|1065.8|1067.6|1065.6|1068.2|1066.2|1067.5|1065.5|60
1723454700000|2024-08-12 09:25:00|1067.5|1065.5|1066.8|1064.8|1067.7|1065.7|1066.8|1064.8|79
1723455000000|2024-08-12 09:30:00|1066.9|1064.9|1067|1065|1067|1065|1066.6|1064.6|50
1723455300000|2024-08-12 09:35:00|1067.1|1065.1|1067.5|1065.5|1067.6|1065.6|1067|1065|29
1723455600000|2024-08-12 09:40:00|1067.7|1065.7|1067.9|1065.9|1068|1066|1067.6|1065.6|239
1723455900000|2024-08-12 09:45:00|1067.7|1065.7|1067.6|1065.6|1067.9|1065.9|1067.3|1065.3|98
1723456200000|2024-08-12 09:50:00|1067.5|1065.5|1067.8|1065.8|1068|1066|1067.4|1065.4|81
1723456500000|2024-08-12 09:55:00|1067.9|1065.9|1067.7|1065.7|1068.2|1066.2|1067.7|1065.7|146
1723456800000|2024-08-12 10:00:00|1067.9|1065.9|1067.4|1065.4|1067.9|1065.9|1067.1|1065.1|28
1723457100000|2024-08-12 10:05:00|1067.3|1065.3|1067.2|1065.2|1067.5|1065.5|1067.1|1065.1|41
1723457400000|2024-08-12 10:10:00|1067.3|1065.3|1067.7|1065.7|1067.9|1065.9|1067.1|1065.1|66
1723457700000|2024-08-12 10:15:00|1067.6|1065.6|1067.5|1065.5|1067.8|1065.8|1067.5|1065.5|22
1723458000000|2024-08-12 10:20:00|1067.8|1065.8|1068.9|1066.9|1069.2|1067.2|1067.8|1065.8|538
1723458300000|2024-08-12 10:25:00|1068.8|1066.8|1069.2|1067.2|1069.2|1067.2|1068.8|1066.8|119
1723458600000|2024-08-12 10:30:00|1069.3|1067.3|1069.2|1067.2|1069.4|1067.4|1069.1|1067.1|45
1723458900000|2024-08-12 10:35:00|1069|1067|1068.9|1066.9|1069|1067|1068.7|1066.7|10
1723459200000|2024-08-12 10:40:00|1068.8|1066.8|1069.1|1067.1|1069.1|1067.1|1068.8|1066.8|5
1723459500000|2024-08-12 10:45:00|1069|1067|1068.9|1066.9|1069.1|1067.1|1068.9|1066.9|18
1723459800000|2024-08-12 10:50:00|1068.7|1066.7|1069|1067|1069.1|1067.1|1068.7|1066.7|37
1723460100000|2024-08-12 10:55:00|1068.9|1066.9|1068.8|1066.8|1069.1|1067.1|1068.7|1066.7|80
1723460400000|2024-08-12 11:00:00|1068.9|1066.9|1068.5|1066.5|1068.9|1066.9|1068.4|1066.4|215
1723460700000|2024-08-12 11:05:00|1068.7|1066.7|1068.9|1066.9|1069.3|1067.3|1068.7|1066.7|203
1723461000000|2024-08-12 11:10:00|1068.8|1066.8|1068.8|1066.8|1068.9|1066.9|1068.6|1066.6|232
1723461300000|2024-08-12 11:15:00|1068.7|1066.7|1069.3|1067.3|1069.3|1067.3|1068.7|1066.7|25
1723461600000|2024-08-12 11:20:00|1069.4|1067.4|1069.4|1067.4|1069.5|1067.5|1069.3|1067.3|59
1723461900000|2024-08-12 11:25:00|1069.3|1067.3|1069|1067|1069.5|1067.5|1068.9|1066.9|18
1723462200000|2024-08-12 11:30:00|1068.8|1066.8|1068.5|1066.5|1068.8|1066.8|1068.4|1066.4|16
1723462500000|2024-08-12 11:35:00|1068.6|1066.6|1068.5|1066.5|1068.6|1066.6|1068.3|1066.3|12
1723462800000|2024-08-12 11:40:00|1068.3|1066.3|1068.2|1066.2|1068.3|1066.3|1068.1|1066.1|17
1723463100000|2024-08-12 11:45:00|1068|1066|1068.5|1066.5|1068.5|1066.5|1068|1066|10
1723463400000|2024-08-12 11:50:00|1068.6|1066.6|1068.8|1066.8|1069|1067|1068.5|1066.5|20
1723463700000|2024-08-12 11:55:00|1068.9|1066.9|1069|1067|1069.1|1067.1|1068.9|1066.9|55
1723464000000|2024-08-12 12:00:00|1069.1|1067.1|1069.3|1067.3|1069.5|1067.5|1068.8|1066.8|80
1723464300000|2024-08-12 12:05:00|1069.1|1067.1|1069.4|1067.4|1069.6|1067.6|1069.1|1067.1|45
1723464600000|2024-08-12 12:10:00|1069.3|1067.3|1069.1|1067.1|1069.6|1067.6|1068.9|1066.9|23
1723464900000|2024-08-12 12:15:00|1069.2|1067.2|1069.3|1067.3|1069.4|1067.4|1069|1067|38
1723465200000|2024-08-12 12:20:00|1069.1|1067.1|1070.4|1068.4|1070.5|1068.5|1069.1|1067.1|160
1723465500000|2024-08-12 12:25:00|1070.6|1068.6|1070.5|1068.5|1070.6|1068.6|1070.3|1068.3|275
1723465800000|2024-08-12 12:30:00|1070.6|1068.6|1069.6|1067.6|1070.8|1068.8|1069.6|1067.6|205
1723466100000|2024-08-12 12:35:00|1069.5|1067.5|1069.5|1067.5|1069.8|1067.8|1069.4|1067.4|147
1723466400000|2024-08-12 12:40:00|1069.6|1067.6|1069.3|1067.3|1069.7|1067.7|1069.1|1067.1|136
1723466700000|2024-08-12 12:45:00|1069.4|1067.4|1069.2|1067.2|1069.5|1067.5|1069|1067|181
1723467000000|2024-08-12 12:50:00|1069.1|1067.1|1069.3|1067.3|1069.4|1067.4|1069.1|1067.1|127
1723467300000|2024-08-12 12:55:00|1069.5|1067.5|1069.4|1067.4|1069.6|1067.6|1069.2|1067.2|77
1723467600000|2024-08-12 13:00:00|1069.5|1067.5|1069.6|1067.6|1069.7|1067.7|1069.1|1067.1|333
1723467900000|2024-08-12 13:05:00|1069.5|1067.5|1069.1|1067.1|1069.6|1067.6|1068.8|1066.8|306
1723468200000|2024-08-12 13:10:00|1069.2|1067.2|1069.6|1067.6|1069.7|1067.7|1068.8|1066.8|293
1723468500000|2024-08-12 13:15:00|1069.5|1067.5|1069.8|1067.8|1069.9|1067.9|1069.5|1067.5|414
1723468800000|2024-08-12 13:20:00|1069.7|1067.7|1069.9|1067.9|1069.9|1067.9|1069.4|1067.4|122
1723469100000|2024-08-12 13:25:00|1069.8|1067.8|1069.3|1067.3|1070.1|1068.1|1068.9|1066.9|351
1723469400000|2024-08-12 13:30:00|1068.6|1068.1|1070.5|1070|1070.7|1070.2|1068.5|1068|3171
1723469700000|2024-08-12 13:35:00|1070.6|1070.1|1069.7|1069.2|1070.8|1070.3|1069.5|1069|1031
1723470000000|2024-08-12 13:40:00|1069.6|1069.1|1067.9|1067.4|1069.9|1069.4|1067.7|1067.2|1724
1723470300000|2024-08-12 13:45:00|1068|1067.5|1067.5|1067|1068.6|1068.1|1067.2|1066.7|2492
1723470600000|2024-08-12 13:50:00|1067.6|1067.1|1067.6|1067.1|1068.7|1068.2|1067.3|1066.8|1051
1723470900000|2024-08-12 13:55:00|1067.5|1067|1067.1|1066.6|1067.9|1067.4|1066.6|1066.1|1747
1723471200000|2024-08-12 14:00:00|1067|1066.5|1068.2|1067.7|1068.5|1068|1066.7|1066.2|1439
1723471500000|2024-08-12 14:05:00|1068.3|1067.8|1069.8|1069.3|1069.9|1069.4|1068|1067.5|1006
1723471800000|2024-08-12 14:10:00|1069.9|1069.4|1070|1069.5|1070.1|1069.6|1069.5|1069|718
1723472100000|2024-08-12 14:15:00|1070.1|1069.6|1070.5|1070|1070.8|1070.3|1069.8|1069.3|786
1723472400000|2024-08-12 14:20:00|1070.6|1070.1|1070.7|1070.2|1071.2|1070.7|1070.3|1069.8|611
1723472700000|2024-08-12 14:25:00|1070.8|1070.3|1070.6|1070.1|1071.4|1070.9|1070.6|1070.1|577
1723473000000|2024-08-12 14:30:00|1070.8|1070.3|1071.6|1071.1|1071.6|1071.1|1070.6|1070.1|472
1723473300000|2024-08-12 14:35:00|1071.7|1071.2|1072.3|1071.8|1072.7|1072.2|1071.6|1071.1|1697
1723473600000|2024-08-12 14:40:00|1072.5|1072|1072.5|1072|1073.4|1072.9|1072.5|1072|611
1723473900000|2024-08-12 14:45:00|1072.4|1071.9|1073.2|1072.7|1073.5|1073|1072.3|1071.8|398
1723474200000|2024-08-12 14:50:00|1073.1|1072.6|1073.2|1072.7|1073.5|1073|1072.7|1072.2|679
1723474500000|2024-08-12 14:55:00|1073.3|1072.8|1073.6|1073.1|1073.7|1073.2|1072.9|1072.4|555
1723474800000|2024-08-12 15:00:00|1073.7|1073.2|1073.6|1073.1|1073.8|1073.3|1073.2|1072.7|463
1723475100000|2024-08-12 15:05:00|1073.5|1073|1072.9|1072.4|1073.6|1073.1|1072.9|1072.4|274
1723475400000|2024-08-12 15:10:00|1073|1072.5|1073.1|1072.6|1073.5|1073|1073|1072.5|346
1723475700000|2024-08-12 15:15:00|1073|1072.5|1073.4|1072.9|1073.5|1073|1072.7|1072.2|276
1723476000000|2024-08-12 15:20:00|1073.5|1073|1069.7|1069.2|1073.7|1073.2|1069.7|1069.2|785
1723476300000|2024-08-12 15:25:00|1069.6|1069.1|1070.9|1070.4|1070.9|1070.4|1069.4|1068.9|672
1723476600000|2024-08-12 15:30:00|1070.8|1070.3|1070.2|1069.7|1070.8|1070.3|1069.8|1069.3|811
1723476900000|2024-08-12 15:35:00|1070.3|1069.8|1070.3|1069.8|1070.7|1070.2|1069.9|1069.4|1197
1723477200000|2024-08-12 15:40:00|1070.4|1069.9|1070.8|1070.3|1070.8|1070.3|1069.9|1069.4|451
1723477500000|2024-08-12 15:45:00|1070.9|1070.4|1071.3|1070.8|1071.3|1070.8|1070.3|1069.8|249
1723477800000|2024-08-12 15:50:00|1071.4|1070.9|1072.6|1072.1|1072.6|1072.1|1071.3|1070.8|268
1723478100000|2024-08-12 15:55:00|1072.5|1072|1073|1072.5|1073.3|1072.8|1072.4|1071.9|217
1723478400000|2024-08-12 16:00:00|1072.9|1072.4|1072.5|1072|1073.1|1072.6|1072.5|1072|193
1723478700000|2024-08-12 16:05:00|1072.8|1072.3|1072.5|1072|1072.8|1072.3|1072|1071.5|203
1723479000000|2024-08-12 16:10:00|1072.6|1072.1|1072.3|1071.8|1072.6|1072.1|1072|1071.5|182
1723479300000|2024-08-12 16:15:00|1072.2|1071.7|1072.2|1071.7|1072.3|1071.8|1071.8|1071.3|130
1723479600000|2024-08-12 16:20:00|1072.1|1071.6|1072.4|1071.9|1072.6|1072.1|1071.9|1071.4|145
1723479900000|2024-08-12 16:25:00|1072.5|1072|1072.4|1071.9|1072.6|1072.1|1072.1|1071.6|100
1723480200000|2024-08-12 16:30:00|1072.3|1071.8|1072.1|1071.6|1072.7|1072.2|1072.1|1071.6|252
1723480500000|2024-08-12 16:35:00|1072|1071.5|1072.5|1072|1072.6|1072.1|1071.8|1071.3|247
1723480800000|2024-08-12 16:40:00|1072.7|1072.2|1072.6|1072.1|1072.7|1072.2|1072|1071.5|146
1723481100000|2024-08-12 16:45:00|1072.7|1072.2|1072.9|1072.4|1073|1072.5|1072.7|1072.2|210
1723481400000|2024-08-12 16:50:00|1072.8|1072.3|1072.8|1072.3|1072.9|1072.4|1072.3|1071.8|156
1723481700000|2024-08-12 16:55:00|1072.7|1072.2|1071.4|1070.9|1072.9|1072.4|1071.3|1070.8|454
1723482000000|2024-08-12 17:00:00|1071.3|1070.8|1071.3|1070.8|1071.4|1070.9|1070.4|1069.9|635
1723482300000|2024-08-12 17:05:00|1071.2|1070.7|1071.6|1071.1|1071.6|1071.1|1071|1070.5|197
1723482600000|2024-08-12 17:10:00|1071.5|1071|1071.9|1071.4|1071.9|1071.4|1071.4|1070.9|202
1723482900000|2024-08-12 17:15:00|1072|1071.5|1072.6|1072.1|1072.6|1072.1|1071.8|1071.3|216
1723483200000|2024-08-12 17:20:00|1072.5|1072|1072.7|1072.2|1073.1|1072.6|1072.5|1072|229
1723483500000|2024-08-12 17:25:00|1072.6|1072.1|1072.3|1071.8|1072.6|1072.1|1071.8|1071.3|215
1723483800000|2024-08-12 17:30:00|1072.4|1071.9|1072.6|1072.1|1072.7|1072.2|1072.3|1071.8|158
1723484100000|2024-08-12 17:35:00|1072.5|1072|1072.3|1071.8|1072.5|1072|1071.8|1071.3|204
1723484400000|2024-08-12 17:40:00|1072.4|1071.9|1071.5|1071|1072.4|1071.9|1071.3|1070.8|223
1723484700000|2024-08-12 17:45:00|1071.4|1070.9|1070.9|1070.4|1071.6|1071.1|1070.9|1070.4|215
1723485000000|2024-08-12 17:50:00|1070.8|1070.3|1070.7|1070.2|1070.9|1070.4|1070.1|1069.6|597
1723485300000|2024-08-12 17:55:00|1070.8|1070.3|1071.3|1070.8|1071.4|1070.9|1070.8|1070.3|161
1723485600000|2024-08-12 18:00:00|1071.4|1070.9|1071.7|1071.2|1071.7|1071.2|1071|1070.5|334
1723485900000|2024-08-12 18:05:00|1071.6|1071.1|1070.8|1070.3|1071.6|1071.1|1070.7|1070.2|303
1723486200000|2024-08-12 18:10:00|1070.9|1070.4|1071.4|1070.9|1071.4|1070.9|1070.9|1070.4|292
1723486500000|2024-08-12 18:15:00|1071.5|1071|1070.8|1070.3|1071.5|1071|1070.8|1070.3|321
1723486800000|2024-08-12 18:20:00|1070.9|1070.4|1070.8|1070.3|1071.5|1071|1070.8|1070.3|158
1723487100000|2024-08-12 18:25:00|1070.9|1070.4|1070.7|1070.2|1071.2|1070.7|1070.7|1070.2|213
1723487400000|2024-08-12 18:30:00|1070.6|1070.1|1070.5|1070|1070.6|1070.1|1070.3|1069.8|357
1723487700000|2024-08-12 18:35:00|1070.4|1069.9|1071|1070.5|1071|1070.5|1070.4|1069.9|169
1723488000000|2024-08-12 18:40:00|1070.9|1070.4|1070.8|1070.3|1071.1|1070.6|1070.6|1070.1|105
1723488300000|2024-08-12 18:45:00|1071|1070.5|1070.7|1070.2|1071|1070.5|1070.6|1070.1|306
1723488600000|2024-08-12 18:50:00|1070.8|1070.3|1071|1070.5|1071.2|1070.7|1070.7|1070.2|133
1723488900000|2024-08-12 18:55:00|1071.1|1070.6|1071.3|1070.8|1071.4|1070.9|1071.1|1070.6|255
1723489200000|2024-08-12 19:00:00|1071.2|1070.7|1070.9|1070.4|1071.4|1070.9|1070.7|1070.2|204
1723489500000|2024-08-12 19:05:00|1070.8|1070.3|1070.4|1069.9|1070.8|1070.3|1070.1|1069.6|196
1723489800000|2024-08-12 19:10:00|1070.5|1070|1070.5|1070|1071|1070.5|1070.3|1069.8|179
1723490100000|2024-08-12 19:15:00|1070.4|1069.9|1070.6|1070.1|1070.7|1070.2|1070.2|1069.7|241
1723490400000|2024-08-12 19:20:00|1070.7|1070.2|1070.6|1070.1|1070.7|1070.2|1070.2|1069.7|158
1723490700000|2024-08-12 19:25:00|1070.5|1070|1070.5|1070|1070.9|1070.4|1070.5|1070|168
1723491000000|2024-08-12 19:30:00|1070.7|1070.2|1070.6|1070.1|1070.9|1070.4|1070.6|1070.1|227
1723491300000|2024-08-12 19:35:00|1070.7|1070.2|1070.4|1069.9|1070.8|1070.3|1070.2|1069.7|439
1723491600000|2024-08-12 19:40:00|1070.5|1070|1070.1|1069.6|1070.5|1070|1069.9|1069.4|463
1723491900000|2024-08-12 19:45:00|1070|1069.5|1070|1069.5|1070.1|1069.6|1069.7|1069.2|476
1723492200000|2024-08-12 19:50:00|1069.9|1069.4|1069.6|1069.1|1070.3|1069.8|1069.1|1068.6|1075
1723492500000|2024-08-12 19:55:00|1069.7|1069.2|1070.6|1070.1|1070.6|1070.1|1069.4|1068.9|4800
1723492800000|2024-08-12 20:00:00|1071|1069|1070.5|1068.5|1071.3|1069.3|1070.5|1068.5|900
1723493100000|2024-08-12 20:05:00|1070.6|1068.6|1070.9|1068.9|1070.9|1068.9|1070.6|1068.6|35
1723493400000|2024-08-12 20:10:00|1071.1|1069.1|1071.1|1069.1|1071.2|1069.2|1071.1|1069.1|47
1723493700000|2024-08-12 20:15:00|1071.2|1069.2|1071.3|1069.3|1071.4|1069.4|1071.1|1069.1|27
1723494000000|2024-08-12 20:20:00|1071.2|1069.2|1071.2|1069.2|1071.2|1069.2|1071.1|1069.1|28
1723494300000|2024-08-12 20:25:00|1071.1|1069.1|1071.1|1069.1|1071.2|1069.2|1071.1|1069.1|7
1723494600000|2024-08-12 20:30:00|||||||||5
1723494900000|2024-08-12 20:35:00|||||||||5
1723495200000|2024-08-12 20:40:00|1071.2|1069.2|1071.2|1069.2|1071.2|1069.2|1071.2|1069.2|16
1723495500000|2024-08-12 20:45:00|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071.2|1069.2|10
1723495800000|2024-08-12 20:50:00|1071.2|1069.2|1071.3|1069.3|1071.3|1069.3|1071.2|1069.2|5
1723496100000|2024-08-12 20:55:00|1071.2|1069.2|1071.4|1069.4|1071.4|1069.4|1071.1|1069.1|41
1723498200000|2024-08-12 21:30:00|1071|1069|1071|1069|1071|1069|1071|1069|1
1723500000000|2024-08-12 22:00:00|1071.6|1069.6|1072|1070|1072.2|1070.2|1071.6|1069.6|0
1723500300000|2024-08-12 22:05:00|1071.9|1069.9|1072|1070|1072|1070|1071.6|1069.6|0
1723500600000|2024-08-12 22:10:00|1071.9|1069.9|1072|1070|1072.1|1070.1|1071.8|1069.8|0
1723500900000|2024-08-12 22:15:00|1072.1|1070.1|1072.1|1070.1|1072.1|1070.1|1071.9|1069.9|0
1723501200000|2024-08-12 22:20:00|1072|1070|1072.2|1070.2|1072.4|1070.4|1072|1070|0
1723501500000|2024-08-12 22:25:00|1072.3|1070.3|1072.2|1070.2|1072.3|1070.3|1072|1070|0
1723501800000|2024-08-12 22:30:00|1072.1|1070.1|1071.8|1069.8|1072.1|1070.1|1071.7|1069.7|0
1723502100000|2024-08-12 22:35:00|1071.7|1069.7|1071.6|1069.6|1071.8|1069.8|1071.6|1069.6|0
1723502400000|2024-08-12 22:40:00|1071.7|1069.7|1071.5|1069.5|1071.7|1069.7|1071.5|1069.5|0
1723502700000|2024-08-12 22:45:00|1071.6|1069.6|1071.9|1069.9|1071.9|1069.9|1071.5|1069.5|0
1723503000000|2024-08-12 22:50:00|1072|1070|1071.8|1069.8|1072|1070|1071.6|1069.6|0
1723503300000|2024-08-12 22:55:00|1071.7|1069.7|1071.8|1069.8|1071.9|1069.9|1071.7|1069.7|0
1723503600000|2024-08-12 23:00:00|1071.9|1069.9|1071.8|1069.8|1071.9|1069.9|1071.8|1069.8|0
1723503900000|2024-08-12 23:05:00|1071.9|1069.9|1071.8|1069.8|1071.9|1069.9|1071.7|1069.7|0
1723504200000|2024-08-12 23:10:00|1071.7|1069.7|1071.8|1069.8|1071.9|1069.9|1071.7|1069.7|0
1723504500000|2024-08-12 23:15:00|1071.9|1069.9|1072|1070|1072|1070|1071.8|1069.8|0
1723504800000|2024-08-12 23:20:00|1072.1|1070.1|1071.9|1069.9|1072.1|1070.1|1071.8|1069.8|0
1723505100000|2024-08-12 23:25:00|1072|1070|1072.4|1070.4|1072.4|1070.4|1071.9|1069.9|0
1723505400000|2024-08-12 23:30:00|1072.5|1070.5|1072.1|1070.1|1072.8|1070.8|1072.1|1070.1|0
1723505700000|2024-08-12 23:35:00|1072|1070|1071.8|1069.8|1072.1|1070.1|1071.8|1069.8|0
1723506000000|2024-08-12 23:40:00|1071.9|1069.9|1071.7|1069.7|1071.9|1069.9|1071.6|1069.6|0
1723506300000|2024-08-12 23:45:00|1071.6|1069.6|1072|1070|1072.2|1070.2|1071.5|1069.5|0
1723506600000|2024-08-12 23:50:00|1072.1|1070.1|1071.9|1069.9|1072.1|1070.1|1071.8|1069.8|0
1723506900000|2024-08-12 23:55:00|1072|1070|1072.2|1070.2|1072.2|1070.2|1071.9|1069.9|0
1723507200000|2024-08-13 00:00:00|1072.5|1070.5|1072.1|1070.1|1072.5|1070.5|1071.4|1069.4|69
1723507500000|2024-08-13 00:05:00|1072|1070|1071.9|1069.9|1072.1|1070.1|1071.5|1069.5|88
1723507800000|2024-08-13 00:10:00|1072.2|1070.2|1071.6|1069.6|1072.2|1070.2|1071.4|1069.4|38
1723508100000|2024-08-13 00:15:00|1071.5|1069.5|1071.4|1069.4|1071.6|1069.6|1071.1|1069.1|15
1723508400000|2024-08-13 00:20:00|1071.6|1069.6|1070.4|1068.4|1071.6|1069.6|1070.4|1068.4|55
1723508700000|2024-08-13 00:25:00|1070.7|1068.7|1070.8|1068.8|1071|1069|1070.7|1068.7|24
1723509000000|2024-08-13 00:30:00|1070.5|1068.5|1070.7|1068.7|1070.8|1068.8|1070.5|1068.5|5
1723509300000|2024-08-13 00:35:00|1071.1|1069.1|1070.8|1068.8|1071.1|1069.1|1070.6|1068.6|31
1723509600000|2024-08-13 00:40:00|1071|1069|1071.1|1069.1|1071.1|1069.1|1070.9|1068.9|21
1723509900000|2024-08-13 00:45:00|1071.2|1069.2|1071.9|1069.9|1072.2|1070.2|1071.2|1069.2|56
1723510200000|2024-08-13 00:50:00|1072|1070|1072.3|1070.3|1072.7|1070.7|1071.8|1069.8|43
1723510500000|2024-08-13 00:55:00|1072.9|1070.9|1072.1|1070.1|1074|1072|1072.1|1070.1|104
1723510800000|2024-08-13 01:00:00|1072|1070|1071.4|1069.4|1072.4|1070.4|1071.4|1069.4|105
1723511100000|2024-08-13 01:05:00|1071.6|1069.6|1069.9|1067.9|1072.1|1070.1|1069.9|1067.9|91
1723511400000|2024-08-13 01:10:00|1069.8|1067.8|1070.3|1068.3|1070.4|1068.4|1069.5|1067.5|59
1723511700000|2024-08-13 01:15:00|1070|1068|1071.6|1069.6|1071.9|1069.9|1069.7|1067.7|95
1723512000000|2024-08-13 01:20:00|1071.7|1069.7|1069.7|1067.7|1072.2|1070.2|1069.7|1067.7|57
1723512300000|2024-08-13 01:25:00|1069.9|1067.9|1070|1068|1070.4|1068.4|1069.7|1067.7|109
1723512600000|2024-08-13 01:30:00|1069.9|1067.9|1071.7|1069.7|1071.9|1069.9|1069.8|1067.8|121
1723512900000|2024-08-13 01:35:00|1071.8|1069.8|1072.5|1070.5|1072.9|1070.9|1071.5|1069.5|165
1723513200000|2024-08-13 01:40:00|1072.4|1070.4|1072.9|1070.9|1073.8|1071.8|1072.3|1070.3|174
1723513500000|2024-08-13 01:45:00|1073.1|1071.1|1071.7|1069.7|1073.3|1071.3|1071.4|1069.4|99
1723513800000|2024-08-13 01:50:00|1071.9|1069.9|1071.4|1069.4|1072.2|1070.2|1071.4|1069.4|85
1723514100000|2024-08-13 01:55:00|1071.1|1069.1|1070.4|1068.4|1071.1|1069.1|1070.4|1068.4|88
1723514400000|2024-08-13 02:00:00|1070.3|1068.3|1070.8|1068.8|1070.8|1068.8|1070.2|1068.2|101
1723514700000|2024-08-13 02:05:00|1070.9|1068.9|1072.3|1070.3|1072.3|1070.3|1070.9|1068.9|121
1723515000000|2024-08-13 02:10:00|1072|1070|1070.6|1068.6|1072|1070|1070.6|1068.6|69
1723515300000|2024-08-13 02:15:00|1070.7|1068.7|1071|1069|1071.3|1069.3|1070.6|1068.6|110
1723515600000|2024-08-13 02:20:00|1071.2|1069.2|1070.6|1068.6|1071.3|1069.3|1070.2|1068.2|177
1723515900000|2024-08-13 02:25:00|1070.4|1068.4|1069.5|1067.5|1070.4|1068.4|1069.3|1067.3|54
1723516200000|2024-08-13 02:30:00|1069.4|1067.4|1069.4|1067.4|1069.4|1067.4|1068.9|1066.9|76
1723516500000|2024-08-13 02:35:00|1069.1|1067.1|1070.5|1068.5|1070.6|1068.6|1069.1|1067.1|42
1723516800000|2024-08-13 02:40:00|1070.6|1068.6|1071|1069|1071.1|1069.1|1070.6|1068.6|74
1723517100000|2024-08-13 02:45:00|1070.7|1068.7|1071.2|1069.2|1071.3|1069.3|1070.7|1068.7|60
1723517400000|2024-08-13 02:50:00|1071.1|1069.1|1071.3|1069.3|1071.6|1069.6|1071.1|1069.1|51
1723517700000|2024-08-13 02:55:00|1071.1|1069.1|1071.4|1069.4|1071.4|1069.4|1070.9|1068.9|63
1723518000000|2024-08-13 03:00:00|1071.5|1069.5|1071.7|1069.7|1072|1070|1071.4|1069.4|98
1723518300000|2024-08-13 03:05:00|1071.6|1069.6|1070.9|1068.9|1071.6|1069.6|1070.9|1068.9|57
1723518600000|2024-08-13 03:10:00|1071.1|1069.1|1071.4|1069.4|1071.7|1069.7|1071.1|1069.1|51
1723518900000|2024-08-13 03:15:00|1071.2|1069.2|1071.9|1069.9|1072.3|1070.3|1071.2|1069.2|80
1723519200000|2024-08-13 03:20:00|1071.8|1069.8|1071.6|1069.6|1072|1070|1071.6|1069.6|51
1723519500000|2024-08-13 03:25:00|1071.7|1069.7|1071.4|1069.4|1071.8|1069.8|1070.8|1068.8|59
1723519800000|2024-08-13 03:30:00|1071.6|1069.6|1071.2|1069.2|1071.6|1069.6|1071.1|1069.1|45
1723520100000|2024-08-13 03:35:00|1071.1|1069.1|1071.4|1069.4|1071.6|1069.6|1071|1069|50
1723520400000|2024-08-13 03:40:00|1071.7|1069.7|1072.5|1070.5|1072.5|1070.5|1071.7|1069.7|50
1723520700000|2024-08-13 03:45:00|1072.4|1070.4|1072.3|1070.3|1072.9|1070.9|1072.3|1070.3|65
1723521000000|2024-08-13 03:50:00|1072.2|1070.2|1072.3|1070.3|1072.4|1070.4|1072.1|1070.1|38
1723521300000|2024-08-13 03:55:00|1072.2|1070.2|1071.6|1069.6|1072.2|1070.2|1071.4|1069.4|60
1723521600000|2024-08-13 04:00:00|1071.5|1069.5|1071.7|1069.7|1071.8|1069.8|1071.4|1069.4|51
1723521900000|2024-08-13 04:05:00|1071.8|1069.8|1071.9|1069.9|1071.9|1069.9|1071.7|1069.7|28
1723522200000|2024-08-13 04:10:00|1072.1|1070.1|1072.5|1070.5|1072.6|1070.6|1072.1|1070.1|64
1723522500000|2024-08-13 04:15:00|1072.6|1070.6|1072.8|1070.8|1072.9|1070.9|1072.6|1070.6|42
1723522800000|2024-08-13 04:20:00|1072.7|1070.7|1072.7|1070.7|1072.8|1070.8|1072.6|1070.6|34
1723523100000|2024-08-13 04:25:00|1072.6|1070.6|1072.9|1070.9|1072.9|1070.9|1072.5|1070.5|41
1723523400000|2024-08-13 04:30:00|1072.7|1070.7|1072.9|1070.9|1072.9|1070.9|1072.6|1070.6|39
1723523700000|2024-08-13 04:35:00|1073.1|1071.1|1073.2|1071.2|1073.2|1071.2|1073|1071|43
1723524000000|2024-08-13 04:40:00|1073.3|1071.3|1073.9|1071.9|1073.9|1071.9|1073.2|1071.2|86
1723524300000|2024-08-13 04:45:00|1074|1072|1073.3|1071.3|1074|1072|1073.2|1071.2|80
1723524600000|2024-08-13 04:50:00|1073.2|1071.2|1073.5|1071.5|1073.7|1071.7|1073.2|1071.2|44
1723524900000|2024-08-13 04:55:00|1073.4|1071.4|1073.3|1071.3|1073.5|1071.5|1073.2|1071.2|56
1723525200000|2024-08-13 05:00:00|1073.2|1071.2|1072.8|1070.8|1073.4|1071.4|1072.7|1070.7|131
1723525500000|2024-08-13 05:05:00|1072.9|1070.9|1072.7|1070.7|1073|1071|1072.7|1070.7|35
1723525800000|2024-08-13 05:10:00|1072.6|1070.6|1072.5|1070.5|1072.8|1070.8|1072.5|1070.5|53
1723526100000|2024-08-13 05:15:00|1072.9|1070.9|1073.2|1071.2|1073.2|1071.2|1072.7|1070.7|39
1723526400000|2024-08-13 05:20:00|1073.3|1071.3|1073|1071|1073.3|1071.3|1073|1071|43
1723526700000|2024-08-13 05:25:00|1073.2|1071.2|1073.3|1071.3|1073.3|1071.3|1072.9|1070.9|66
1723527000000|2024-08-13 05:30:00|1073.2|1071.2|1073.1|1071.1|1073.2|1071.2|1072.9|1070.9|34
1723527300000|2024-08-13 05:35:00|1073|1071|1073.1|1071.1|1073.1|1071.1|1072.7|1070.7|89
1723527600000|2024-08-13 05:40:00|1073|1071|1073|1071|1073.3|1071.3|1073|1071|37
1723527900000|2024-08-13 05:45:00|1072.9|1070.9|1072.7|1070.7|1072.9|1070.9|1072.4|1070.4|45
1723528200000|2024-08-13 05:50:00|1072.6|1070.6|1072.8|1070.8|1072.9|1070.9|1072.5|1070.5|66
1723528500000|2024-08-13 05:55:00|1072.7|1070.7|1073.4|1071.4|1073.5|1071.5|1072.7|1070.7|71
1723528800000|2024-08-13 06:00:00|1073.5|1071.5|1072.5|1070.5|1073.6|1071.6|1072.3|1070.3|215
1723529100000|2024-08-13 06:05:00|1072.7|1070.7|1072.6|1070.6|1072.9|1070.9|1072.5|1070.5|42
1723529400000|2024-08-13 06:10:00|1072.5|1070.5|1072.2|1070.2|1072.5|1070.5|1071.8|1069.8|70
1723529700000|2024-08-13 06:15:00|1072.1|1070.1|1072.5|1070.5|1072.5|1070.5|1072.1|1070.1|108
1723530000000|2024-08-13 06:20:00|1072.6|1070.6|1072.3|1070.3|1073|1071|1072.3|1070.3|92
1723530300000|2024-08-13 06:25:00|1072.2|1070.2|1071.9|1069.9|1072.2|1070.2|1071.7|1069.7|142
1723530600000|2024-08-13 06:30:00|1071.8|1069.8|1071.3|1069.3|1072.2|1070.2|1071.3|1069.3|144
1723530900000|2024-08-13 06:35:00|1071.4|1069.4|1072|1070|1072|1070|1071.4|1069.4|102
1723531200000|2024-08-13 06:40:00|1072.1|1070.1|1073|1071|1073.2|1071.2|1072.1|1070.1|200
1723531500000|2024-08-13 06:45:00|1072.9|1070.9|1073|1071|1073.2|1071.2|1072.8|1070.8|109
1723531800000|2024-08-13 06:50:00|1073.1|1071.1|1073.2|1071.2|1073.3|1071.3|1072.9|1070.9|128
1723532100000|2024-08-13 06:55:00|1073.3|1071.3|1073.2|1071.2|1073.4|1071.4|1072.9|1070.9|206
1723532400000|2024-08-13 07:00:00|1073.3|1071.3|1073|1071|1073.6|1071.6|1072.7|1070.7|390
1723532700000|2024-08-13 07:05:00|1073.1|1071.1|1073|1071|1073.3|1071.3|1072.9|1070.9|263
1723533000000|2024-08-13 07:10:00|1072.9|1070.9|1072.6|1070.6|1073|1071|1072.5|1070.5|126
1723533300000|2024-08-13 07:15:00|1072.7|1070.7|1072.7|1070.7|1072.7|1070.7|1072.3|1070.3|164
1723533600000|2024-08-13 07:20:00|1072.8|1070.8|1073.4|1071.4|1073.7|1071.7|1072.7|1070.7|281
1723533900000|2024-08-13 07:25:00|1073.5|1071.5|1073.1|1071.1|1073.5|1071.5|1073|1071|101
1723534200000|2024-08-13 07:30:00|1073|1071|1072.3|1070.3|1073.1|1071.1|1072.3|1070.3|121
1723534500000|2024-08-13 07:35:00|1072.4|1070.4|1072.6|1070.6|1072.7|1070.7|1072.2|1070.2|157
1723534800000|2024-08-13 07:40:00|1072.5|1070.5|1072.5|1070.5|1072.6|1070.6|1072.2|1070.2|204
1723535100000|2024-08-13 07:45:00|1072.6|1070.6|1072.8|1070.8|1072.9|1070.9|1072.4|1070.4|203
1723535400000|2024-08-13 07:50:00|1072.9|1070.9|1073|1071|1073.1|1071.1|1072.8|1070.8|154
1723535700000|2024-08-13 07:55:00|1073.1|1071.1|1073.2|1071.2|1073.5|1071.5|1073|1071|190
1723536000000|2024-08-13 08:00:00|1073.1|1071.1|1073.1|1071.1|1073.7|1071.7|1073|1071|171
1723536300000|2024-08-13 08:05:00|1073.2|1071.2|1073.7|1071.7|1073.7|1071.7|1073|1071|194
1723536600000|2024-08-13 08:10:00|1073.5|1071.5|1072.5|1070.5|1073.6|1071.6|1072.5|1070.5|115
1723536900000|2024-08-13 08:15:00|1072.6|1070.6|1072|1070|1072.7|1070.7|1072|1070|73
1723537200000|2024-08-13 08:20:00|1071.9|1069.9|1071.4|1069.4|1071.9|1069.9|1071.2|1069.2|125
1723537500000|2024-08-13 08:25:00|1071.5|1069.5|1071.7|1069.7|1071.8|1069.8|1071.4|1069.4|73
1723537800000|2024-08-13 08:30:00|1071.6|1069.6|1071.2|1069.2|1071.7|1069.7|1071.2|1069.2|73
1723538100000|2024-08-13 08:35:00|1071.3|1069.3|1070.9|1068.9|1071.3|1069.3|1070.8|1068.8|226
1723538400000|2024-08-13 08:40:00|1070.8|1068.8|1070.8|1068.8|1071.3|1069.3|1070.7|1068.7|173
1723538700000|2024-08-13 08:45:00|1070.7|1068.7|1071.2|1069.2|1071.3|1069.3|1070.7|1068.7|96
1723539000000|2024-08-13 08:50:00|1071.3|1069.3|1071.3|1069.3|1071.6|1069.6|1071.3|1069.3|133
1723539300000|2024-08-13 08:55:00|1071.2|1069.2|1071.5|1069.5|1071.6|1069.6|1071|1069|67
1723539600000|2024-08-13 09:00:00|1071.3|1069.3|1070.8|1068.8|1071.4|1069.4|1070.7|1068.7|63
1723539900000|2024-08-13 09:05:00|1070.7|1068.7|1070.6|1068.6|1070.9|1068.9|1070.3|1068.3|125
1723540200000|2024-08-13 09:10:00|1070.5|1068.5|1070.6|1068.6|1070.7|1068.7|1070.5|1068.5|111
1723540500000|2024-08-13 09:15:00|1070.5|1068.5|1070.4|1068.4|1070.7|1068.7|1070.3|1068.3|135
1723540800000|2024-08-13 09:20:00|1070.5|1068.5|1070.7|1068.7|1070.7|1068.7|1070.4|1068.4|39
1723541100000|2024-08-13 09:25:00|1070.8|1068.8|1071.1|1069.1|1071.1|1069.1|1070.8|1068.8|139
1723541400000|2024-08-13 09:30:00|1071.2|1069.2|1071.5|1069.5|1071.7|1069.7|1071.2|1069.2|85
1723541700000|2024-08-13 09:35:00|1071.4|1069.4|1071.4|1069.4|1071.4|1069.4|1071.3|1069.3|69
1723542000000|2024-08-13 09:40:00|1071.6|1069.6|1071.2|1069.2|1071.7|1069.7|1071.2|1069.2|89
1723542300000|2024-08-13 09:45:00|1071.1|1069.1|1071.2|1069.2|1071.3|1069.3|1071.1|1069.1|66
1723542600000|2024-08-13 09:50:00|1071.3|1069.3|1071.2|1069.2|1071.5|1069.5|1071.1|1069.1|73
1723542900000|2024-08-13 09:55:00|1071|1069|1070.7|1068.7|1071.2|1069.2|1070.6|1068.6|165
1723543200000|2024-08-13 10:00:00|1070.6|1068.6|1070.3|1068.3|1070.7|1068.7|1069.9|1067.9|180
1723543500000|2024-08-13 10:05:00|1070.4|1068.4|1069.9|1067.9|1070.5|1068.5|1069.8|1067.8|43
1723543800000|2024-08-13 10:10:00|1069.8|1067.8|1069.9|1067.9|1070|1068|1069.7|1067.7|65
1723544100000|2024-08-13 10:15:00|1069.8|1067.8|1070.2|1068.2|1070.2|1068.2|1069.7|1067.7|26
1723544400000|2024-08-13 10:20:00|1070|1068|1068.9|1066.9|1070|1068|1068.9|1066.9|84
1723544700000|2024-08-13 10:25:00|1068.8|1066.8|1068.5|1066.5|1068.9|1066.9|1068.5|1066.5|54
1723545000000|2024-08-13 10:30:00|1068.4|1066.4|1068.7|1066.7|1068.9|1066.9|1068.2|1066.2|57
1723545300000|2024-08-13 10:35:00|1068.6|1066.6|1068.3|1066.3|1068.7|1066.7|1067.7|1065.7|127
1723545600000|2024-08-13 10:40:00|1068.5|1066.5|1068.3|1066.3|1068.5|1066.5|1068.2|1066.2|118
1723545900000|2024-08-13 10:45:00|1068.4|1066.4|1068.7|1066.7|1068.7|1066.7|1068.2|1066.2|84
1723546200000|2024-08-13 10:50:00|1068.6|1066.6|1068.6|1066.6|1068.7|1066.7|1068.2|1066.2|231
1723546500000|2024-08-13 10:55:00|1068.7|1066.7|1068.4|1066.4|1068.7|1066.7|1068.3|1066.3|113
1723546800000|2024-08-13 11:00:00|1068.3|1066.3|1068.6|1066.6|1068.8|1066.8|1068.2|1066.2|104
1723547100000|2024-08-13 11:05:00|1068.7|1066.7|1069.3|1067.3|1069.4|1067.4|1068.7|1066.7|125
1723547400000|2024-08-13 11:10:00|1069.4|1067.4|1069.8|1067.8|1069.8|1067.8|1069.1|1067.1|102
1723547700000|2024-08-13 11:15:00|1069.7|1067.7|1069.9|1067.9|1070|1068|1069.6|1067.6|91
1723548000000|2024-08-13 11:20:00|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.6|1067.6|65
1723548300000|2024-08-13 11:25:00|1069.7|1067.7|1069.9|1067.9|1069.9|1067.9|1069.6|1067.6|33
1723548600000|2024-08-13 11:30:00|1070|1068|1069.9|1067.9|1070.2|1068.2|1069.8|1067.8|311
1723548900000|2024-08-13 11:35:00|1069.8|1067.8|1069.7|1067.7|1070|1068|1069.6|1067.6|142
1723549200000|2024-08-13 11:40:00|1069.6|1067.6|1070|1068|1070.2|1068.2|1069.6|1067.6|109
1723549500000|2024-08-13 11:45:00|1070.1|1068.1|1070.1|1068.1|1070.2|1068.2|1070|1068|48
1723549800000|2024-08-13 11:50:00|1070|1068|1070.2|1068.2|1070.2|1068.2|1070|1068|286
1723550100000|2024-08-13 11:55:00|1070.1|1068.1|1070.9|1068.9|1070.9|1068.9|1070.1|1068.1|748
1723550400000|2024-08-13 12:00:00|1070.8|1068.8|1071.6|1069.6|1071.6|1069.6|1070.6|1068.6|502
1723550700000|2024-08-13 12:05:00|1071.5|1069.5|1072|1070|1072.2|1070.2|1071.4|1069.4|274
1723551000000|2024-08-13 12:10:00|1071.9|1069.9|1072|1070|1072.3|1070.3|1071.9|1069.9|225
1723551300000|2024-08-13 12:15:00|1072.1|1070.1|1071.6|1069.6|1072.3|1070.3|1071.6|1069.6|348
1723551600000|2024-08-13 12:20:00|1071.5|1069.5|1071.5|1069.5|1071.6|1069.6|1071.3|1069.3|186
1723551900000|2024-08-13 12:25:00|1071.6|1069.6|1071.6|1069.6|1072.1|1070.1|1071.4|1069.4|207
1723552200000|2024-08-13 12:30:00|1072.2|1070.2|1073.6|1071.6|1075.9|1073.9|1072.2|1070.2|1178
1723552500000|2024-08-13 12:35:00|1073.7|1071.7|1074|1072|1074.4|1072.4|1073.5|1071.5|192
1723552800000|2024-08-13 12:40:00|1074.1|1072.1|1073.4|1071.4|1074.3|1072.3|1073.3|1071.3|170
1723553100000|2024-08-13 12:45:00|1073.3|1071.3|1073.6|1071.6|1073.6|1071.6|1072.9|1070.9|587
1723553400000|2024-08-13 12:50:00|1073.7|1071.7|1073.8|1071.8|1074|1072|1073.3|1071.3|248
1723553700000|2024-08-13 12:55:00|1073.9|1071.9|1074|1072|1074.2|1072.2|1073.5|1071.5|311
1723554000000|2024-08-13 13:00:00|1074.1|1072.1|1073.8|1071.8|1074.2|1072.2|1073.7|1071.7|220
1723554300000|2024-08-13 13:05:00|1073.9|1071.9|1073.5|1071.5|1074|1072|1073.4|1071.4|338
1723554600000|2024-08-13 13:10:00|1073.6|1071.6|1072.8|1070.8|1073.7|1071.7|1072.3|1070.3|385
1723554900000|2024-08-13 13:15:00|1072.7|1070.7|1073.1|1071.1|1073.2|1071.2|1072.3|1070.3|298
1723555200000|2024-08-13 13:20:00|1073.2|1071.2|1073.7|1071.7|1073.8|1071.8|1073.2|1071.2|204
1723555500000|2024-08-13 13:25:00|1073.6|1071.6|1073.7|1071.7|1074|1072|1073.5|1071.5|386
1723555800000|2024-08-13 13:30:00|1073.1|1072.6|1073.7|1073.2|1074.3|1073.8|1072.4|1071.9|2956
1723556100000|2024-08-13 13:35:00|1073.8|1073.3|1073.6|1073.1|1074|1073.5|1072.6|1072.1|616
1723556400000|2024-08-13 13:40:00|1073.7|1073.2|1073.4|1072.9|1073.9|1073.4|1072.7|1072.2|702
1723556700000|2024-08-13 13:45:00|1073.5|1073|1074|1073.5|1074|1073.5|1073.5|1073|885
1723557000000|2024-08-13 13:50:00|1074.1|1073.6|1073.9|1073.4|1074.3|1073.8|1073.6|1073.1|668
1723557300000|2024-08-13 13:55:00|1073.8|1073.3|1074.2|1073.7|1074.7|1074.2|1073.1|1072.6|1808
1723557600000|2024-08-13 14:00:00|1074.1|1073.6|1073.7|1073.2|1074.2|1073.7|1073.5|1073|491
1723557900000|2024-08-13 14:05:00|1073.8|1073.3|1073.5|1073|1073.8|1073.3|1072.9|1072.4|527
1723558200000|2024-08-13 14:10:00|1073.4|1072.9|1073.7|1073.2|1074|1073.5|1073.1|1072.6|452
1723558500000|2024-08-13 14:15:00|1073.8|1073.3|1073.2|1072.7|1074|1073.5|1073.1|1072.6|595
1723558800000|2024-08-13 14:20:00|1073.3|1072.8|1073.3|1072.8|1073.7|1073.2|1073|1072.5|672
1723559100000|2024-08-13 14:25:00|1073.4|1072.9|1074|1073.5|1074|1073.5|1073.1|1072.6|339
1723559400000|2024-08-13 14:30:00|1073.9|1073.4|1073.1|1072.6|1073.9|1073.4|1072.5|1072|404
1723559700000|2024-08-13 14:35:00|1073.2|1072.7|1073.5|1073|1073.7|1073.2|1073.1|1072.6|300
1723560000000|2024-08-13 14:40:00|1073.6|1073.1|1074.2|1073.7|1074.3|1073.8|1073.5|1073|460
1723560300000|2024-08-13 14:45:00|1074.3|1073.8|1075.3|1074.8|1075.3|1074.8|1074|1073.5|502
1723560600000|2024-08-13 14:50:00|1075.2|1074.7|1074.9|1074.4|1075.2|1074.7|1074.5|1074|264
1723560900000|2024-08-13 14:55:00|1075|1074.5|1075.3|1074.8|1075.3|1074.8|1074.6|1074.1|446
1723561200000|2024-08-13 15:00:00|1075.4|1074.9|1075.6|1075.1|1075.6|1075.1|1074.9|1074.4|377
1723561500000|2024-08-13 15:05:00|1075.7|1075.2|1075.4|1074.9|1075.7|1075.2|1075.2|1074.7|299
1723561800000|2024-08-13 15:10:00|1075.3|1074.8|1075.7|1075.2|1076|1075.5|1075|1074.5|747
1723562100000|2024-08-13 15:15:00|1075.6|1075.1|1075.7|1075.2|1075.7|1075.2|1075.4|1074.9|199
1723562400000|2024-08-13 15:20:00|1075.6|1075.1|1075.9|1075.4|1076.1|1075.6|1075.5|1075|490
1723562700000|2024-08-13 15:25:00|1075.8|1075.3|1075.6|1075.1|1076.1|1075.6|1075.2|1074.7|694
1723563000000|2024-08-13 15:30:00|1075.7|1075.2|1075.6|1075.1|1076|1075.5|1075.4|1074.9|316
1723563300000|2024-08-13 15:35:00|1075.7|1075.2|1075.4|1074.9|1075.9|1075.4|1075.2|1074.7|433
1723563600000|2024-08-13 15:40:00|1075.3|1074.8|1075.2|1074.7|1075.6|1075.1|1075.1|1074.6|125
1723563900000|2024-08-13 15:45:00|1075.3|1074.8|1075.5|1075|1075.5|1075|1075.2|1074.7|80
1723564200000|2024-08-13 15:50:00|1075.6|1075.1|1075.8|1075.3|1075.8|1075.3|1075.3|1074.8|142
1723564500000|2024-08-13 15:55:00|1075.9|1075.4|1075.6|1075.1|1075.9|1075.4|1075.5|1075|88
1723564800000|2024-08-13 16:00:00|1075.7|1075.2|1075.9|1075.4|1076|1075.5|1075.4|1074.9|360
1723565100000|2024-08-13 16:05:00|1076|1075.5|1076.6|1076.1|1076.9|1076.4|1076|1075.5|379
1723565400000|2024-08-13 16:10:00|1076.7|1076.2|1076.9|1076.4|1077.2|1076.7|1076.7|1076.2|378
1723565700000|2024-08-13 16:15:00|1077|1076.5|1077.3|1076.8|1077.4|1076.9|1076.9|1076.4|147
1723566000000|2024-08-13 16:20:00|1077.4|1076.9|1077.5|1077|1077.8|1077.3|1077.3|1076.8|419
1723566300000|2024-08-13 16:25:00|1077.6|1077.1|1077.1|1076.6|1077.8|1077.3|1077.1|1076.6|377
1723566600000|2024-08-13 16:30:00|1077.2|1076.7|1077|1076.5|1077.2|1076.7|1076.7|1076.2|309
1723566900000|2024-08-13 16:35:00|1077.1|1076.6|1077.3|1076.8|1077.3|1076.8|1076.9|1076.4|127
1723567200000|2024-08-13 16:40:00|1077.2|1076.7|1078.1|1077.6|1078.1|1077.6|1077.2|1076.7|190
1723567500000|2024-08-13 16:45:00|1078.2|1077.7|1078.8|1078.3|1078.8|1078.3|1078.1|1077.6|268
1723567800000|2024-08-13 16:50:00|1078.9|1078.4|1079.4|1078.9|1079.4|1078.9|1078.9|1078.4|644
1723568100000|2024-08-13 16:55:00|1079.3|1078.8|1079.6|1079.1|1079.8|1079.3|1079.3|1078.8|416
1723568400000|2024-08-13 17:00:00|1079.7|1079.2|1078.9|1078.4|1079.8|1079.3|1078.9|1078.4|235
1723568700000|2024-08-13 17:05:00|1078.8|1078.3|1079.4|1078.9|1079.4|1078.9|1078.8|1078.3|100
1723569000000|2024-08-13 17:10:00|1079.3|1078.8|1079.3|1078.8|1079.3|1078.8|1078.8|1078.3|213
1723569300000|2024-08-13 17:15:00|1079.2|1078.7|1079.9|1079.4|1079.9|1079.4|1079|1078.5|145
1723569600000|2024-08-13 17:20:00|1079.8|1079.3|1079.4|1078.9|1080.1|1079.6|1079.4|1078.9|151
1723569900000|2024-08-13 17:25:00|1079.3|1078.8|1080|1079.5|1080|1079.5|1079.2|1078.7|139
1723570200000|2024-08-13 17:30:00|1080.1|1079.6|1079.4|1078.9|1080.1|1079.6|1079.4|1078.9|253
1723570500000|2024-08-13 17:35:00|1079.3|1078.8|1079.5|1079|1079.6|1079.1|1079.3|1078.8|157
1723570800000|2024-08-13 17:40:00|1079.4|1078.9|1079.8|1079.3|1079.9|1079.4|1079.4|1078.9|122
1723571100000|2024-08-13 17:45:00|1079.7|1079.2|1079|1078.5|1079.7|1079.2|1078.3|1077.8|888
1723571400000|2024-08-13 17:50:00|1078.9|1078.4|1079.6|1079.1|1079.6|1079.1|1078.8|1078.3|187
1723571700000|2024-08-13 17:55:00|1079.7|1079.2|1079.9|1079.4|1079.9|1079.4|1079.5|1079|285
1723572000000|2024-08-13 18:00:00|1079.8|1079.3|1079.9|1079.4|1080|1079.5|1079.6|1079.1|109
1723572300000|2024-08-13 18:05:00|1079.8|1079.3|1080|1079.5|1080.1|1079.6|1079.7|1079.2|126
1723572600000|2024-08-13 18:10:00|1079.9|1079.4|1080.4|1079.9|1080.5|1080|1079.9|1079.4|103
1723572900000|2024-08-13 18:15:00|1080.3|1079.8|1080.1|1079.6|1080.5|1080|1079.8|1079.3|260
1723573200000|2024-08-13 18:20:00|1080.2|1079.7|1080.5|1080|1080.6|1080.1|1080.2|1079.7|207
1723573500000|2024-08-13 18:25:00|1080.3|1079.8|1080.8|1080.3|1080.8|1080.3|1080.3|1079.8|256
1723573800000|2024-08-13 18:30:00|1080.9|1080.4|1080.9|1080.4|1081.1|1080.6|1080.7|1080.2|269
1723574100000|2024-08-13 18:35:00|1081|1080.5|1081.3|1080.8|1081.3|1080.8|1081|1080.5|153
1723574400000|2024-08-13 18:40:00|1081.2|1080.7|1081|1080.5|1081.2|1080.7|1080.9|1080.4|208
1723574700000|2024-08-13 18:45:00|1080.9|1080.4|1081.2|1080.7|1081.2|1080.7|1080.8|1080.3|200
1723575000000|2024-08-13 18:50:00|1081.1|1080.6|1081.1|1080.6|1081.2|1080.7|1081|1080.5|189
1723575300000|2024-08-13 18:55:00|1081|1080.5|1081.4|1080.9|1081.4|1080.9|1080.9|1080.4|244
1723575600000|2024-08-13 19:00:00|1081.3|1080.8|1081.5|1081|1081.8|1081.3|1081.3|1080.8|271
1723575900000|2024-08-13 19:05:00|1081.4|1080.9|1081.3|1080.8|1081.4|1080.9|1081|1080.5|190
1723576200000|2024-08-13 19:10:00|1081.2|1080.7|1081.3|1080.8|1081.4|1080.9|1081.2|1080.7|72
1723576500000|2024-08-13 19:15:00|1081.2|1080.7|1081|1080.5|1081.4|1080.9|1080.9|1080.4|157
1723576800000|2024-08-13 19:20:00|1080.9|1080.4|1081.2|1080.7|1081.2|1080.7|1080.5|1080|375
1723577100000|2024-08-13 19:25:00|1081.1|1080.6|1081.1|1080.6|1081.2|1080.7|1081|1080.5|278
1723577400000|2024-08-13 19:30:00|1081|1080.5|1081.3|1080.8|1081.3|1080.8|1081|1080.5|388
1723577700000|2024-08-13 19:35:00|1081.4|1080.9|1081.3|1080.8|1081.4|1080.9|1081|1080.5|186
1723578000000|2024-08-13 19:40:00|1081.2|1080.7|1081.5|1081|1081.7|1081.2|1081.2|1080.7|227
1723578300000|2024-08-13 19:45:00|1081.6|1081.1|1082|1081.5|1082.1|1081.6|1081.4|1080.9|1131
1723578600000|2024-08-13 19:50:00|1081.9|1081.4|1080.9|1080.4|1082.2|1081.7|1080.8|1080.3|2034
1723578900000|2024-08-13 19:55:00|1081|1080.5|1081|1080.5|1081.5|1081|1080.8|1080.3|7731
1723579200000|2024-08-13 20:00:00|1081.6|1079.6|1081.7|1079.7|1081.9|1079.9|1081.5|1079.5|926
1723579500000|2024-08-13 20:05:00|1081.8|1079.8|1081.7|1079.7|1081.9|1079.9|1081.6|1079.6|94
1723579800000|2024-08-13 20:10:00|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.6|1079.6|102
1723580100000|2024-08-13 20:15:00|1081.9|1079.9|1081.8|1079.8|1082|1080|1081.8|1079.8|45
1723580400000|2024-08-13 20:20:00|1081.9|1079.9|1081.9|1079.9|1081.9|1079.9|1081.8|1079.8|11
1723580700000|2024-08-13 20:25:00|1081.7|1079.7|1081.5|1079.5|1081.7|1079.7|1081.5|1079.5|29
1723581000000|2024-08-13 20:30:00|1081.6|1079.6|1081.5|1079.5|1081.6|1079.6|1081.5|1079.5|16
1723581300000|2024-08-13 20:35:00|1081.4|1079.4|1081.3|1079.3|1081.4|1079.4|1081.2|1079.2|25
1723581600000|2024-08-13 20:40:00|1081.2|1079.2|1081.3|1079.3|1081.3|1079.3|1081.2|1079.2|4
1723581900000|2024-08-13 20:45:00|1081.4|1079.4|1081.3|1079.3|1081.4|1079.4|1081.3|1079.3|14
1723582200000|2024-08-13 20:50:00|1081.2|1079.2|1081.3|1079.3|1081.3|1079.3|1081.2|1079.2|16
1723582500000|2024-08-13 20:55:00|1081.2|1079.2|1081.7|1079.7|1081.7|1079.7|1081.2|1079.2|118
1723582800000|2024-08-13 21:00:00|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1
1723586400000|2024-08-13 22:00:00|1081.9|1079.9|1082.4|1080.4|1082.6|1080.6|1081.9|1079.9|0
1723586700000|2024-08-13 22:05:00|1082.5|1080.5|1082.4|1080.4|1082.6|1080.6|1082.4|1080.4|0
1723587000000|2024-08-13 22:10:00|1082.5|1080.5|1082.3|1080.3|1082.6|1080.6|1082.2|1080.2|0
1723587300000|2024-08-13 22:15:00|1082.2|1080.2|1081.7|1079.7|1082.3|1080.3|1081.4|1079.4|0
1723587600000|2024-08-13 22:20:00|1081.6|1079.6|1081.7|1079.7|1081.8|1079.8|1081.5|1079.5|0
1723587900000|2024-08-13 22:25:00|1081.8|1079.8|1081.9|1079.9|1081.9|1079.9|1081.7|1079.7|0
1723588200000|2024-08-13 22:30:00|1081.8|1079.8|1081.7|1079.7|1081.8|1079.8|1081.6|1079.6|0
1723588500000|2024-08-13 22:35:00|1081.8|1079.8|1081.6|1079.6|1081.8|1079.8|1081.6|1079.6|0
1723588800000|2024-08-13 22:40:00|1081.7|1079.7|1081.8|1079.8|1081.8|1079.8|1081.7|1079.7|0
1723589100000|2024-08-13 22:45:00|1081.7|1079.7|1081.8|1079.8|1081.8|1079.8|1081.7|1079.7|0
1723589400000|2024-08-13 22:50:00|1081.9|1079.9|1081.8|1079.8|1081.9|1079.9|1081.7|1079.7|0
1723589700000|2024-08-13 22:55:00|1081.9|1079.9|1081.8|1079.8|1081.9|1079.9|1081.8|1079.8|0
1723590000000|2024-08-13 23:00:00|1081.7|1079.7|1082|1080|1082|1080|1081.6|1079.6|0
1723590300000|2024-08-13 23:05:00|1082.1|1080.1|1081.9|1079.9|1082.1|1080.1|1081.9|1079.9|0
1723590600000|2024-08-13 23:10:00|1081.8|1079.8|1082|1080|1082.1|1080.1|1081.8|1079.8|0
1723590900000|2024-08-13 23:15:00|1082.1|1080.1|1082.3|1080.3|1082.3|1080.3|1082|1080|0
1723591200000|2024-08-13 23:20:00|1082.2|1080.2|1082.2|1080.2|1082.3|1080.3|1082.2|1080.2|0
1723591500000|2024-08-13 23:25:00|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082.2|1080.2|0
1723591800000|2024-08-13 23:30:00|1082.2|1080.2|1082.4|1080.4|1082.4|1080.4|1082|1080|0
1723592100000|2024-08-13 23:35:00|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082.1|1080.1|0
1723592400000|2024-08-13 23:40:00|1082.2|1080.2|1082.2|1080.2|1082.3|1080.3|1082.1|1080.1|0
1723592700000|2024-08-13 23:45:00|1082.1|1080.1|1082.2|1080.2|1082.3|1080.3|1082.1|1080.1|0
1723593000000|2024-08-13 23:50:00|1082.1|1080.1|1082.3|1080.3|1082.4|1080.4|1082.1|1080.1|0
1723593300000|2024-08-13 23:55:00|1082.2|1080.2|1082.2|1080.2|1082.4|1080.4|1082.2|1080.2|0
1723593600000|2024-08-14 00:00:00|1082.3|1080.3|1081.9|1079.9|1082.4|1080.4|1081.5|1079.5|90
1723593900000|2024-08-14 00:05:00|1081.6|1079.6|1081.5|1079.5|1082.3|1080.3|1081|1079|173
1723594200000|2024-08-14 00:10:00|1081.6|1079.6|1081.6|1079.6|1081.6|1079.6|1080.6|1078.6|85
1723594500000|2024-08-14 00:15:00|1081.2|1079.2|1081.7|1079.7|1081.9|1079.9|1080.7|1078.7|72
1723594800000|2024-08-14 00:20:00|1081.6|1079.6|1080.9|1078.9|1081.7|1079.7|1080.8|1078.8|32
1723595100000|2024-08-14 00:25:00|1080.6|1078.6|1080.9|1078.9|1081.1|1079.1|1080.6|1078.6|28
1723595400000|2024-08-14 00:30:00|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.4|1078.4|50
1723595700000|2024-08-14 00:35:00|1080.7|1078.7|1080.9|1078.9|1081.2|1079.2|1080.6|1078.6|68
1723596000000|2024-08-14 00:40:00|1080.8|1078.8|1080.6|1078.6|1081|1079|1080.6|1078.6|30
1723596300000|2024-08-14 00:45:00|1080.7|1078.7|1080.4|1078.4|1081|1079|1080|1078|127
1723596600000|2024-08-14 00:50:00|1080.5|1078.5|1081.1|1079.1|1081.5|1079.5|1080.4|1078.4|120
1723596900000|2024-08-14 00:55:00|1081|1079|1080.9|1078.9|1081.5|1079.5|1080.4|1078.4|78
1723597200000|2024-08-14 01:00:00|1080.8|1078.8|1080.7|1078.7|1081.4|1079.4|1080.3|1078.3|68
1723597500000|2024-08-14 01:05:00|1080.8|1078.8|1081.3|1079.3|1081.7|1079.7|1080.8|1078.8|90
1723597800000|2024-08-14 01:10:00|1081.1|1079.1|1081.1|1079.1|1081.1|1079.1|1080.2|1078.2|104
1723598100000|2024-08-14 01:15:00|1081|1079|1081|1079|1081.7|1079.7|1080.8|1078.8|107
1723598400000|2024-08-14 01:20:00|1080.9|1078.9|1080.8|1078.8|1081.2|1079.2|1080.5|1078.5|26
1723598700000|2024-08-14 01:25:00|1081|1079|1080.9|1078.9|1081.2|1079.2|1080.6|1078.6|43
1723599000000|2024-08-14 01:30:00|1080.7|1078.7|1081|1079|1081.3|1079.3|1080.4|1078.4|220
1723599300000|2024-08-14 01:35:00|1081.1|1079.1|1082|1080|1082|1080|1080.3|1078.3|167
1723599600000|2024-08-14 01:40:00|1081.9|1079.9|1081.6|1079.6|1082.2|1080.2|1080.9|1078.9|175
1723599900000|2024-08-14 01:45:00|1081.4|1079.4|1080.3|1078.3|1081.7|1079.7|1080.1|1078.1|57
1723600200000|2024-08-14 01:50:00|1080.2|1078.2|1079.6|1077.6|1080.4|1078.4|1079.6|1077.6|57
1723600500000|2024-08-14 01:55:00|1079.7|1077.7|1079.6|1077.6|1080.4|1078.4|1079.3|1077.3|99
1723600800000|2024-08-14 02:00:00|1079.5|1077.5|1079|1077|1079.7|1077.7|1078.6|1076.6|129
1723601100000|2024-08-14 02:05:00|1079.2|1077.2|1078.6|1076.6|1079.2|1077.2|1077.7|1075.7|119
1723601400000|2024-08-14 02:10:00|1078.5|1076.5|1076.4|1074.4|1078.7|1076.7|1076.2|1074.2|123
1723601700000|2024-08-14 02:15:00|1076.3|1074.3|1076.5|1074.5|1077.1|1075.1|1076|1074|106
1723602000000|2024-08-14 02:20:00|1076.6|1074.6|1076.5|1074.5|1077.1|1075.1|1076|1074|90
1723602300000|2024-08-14 02:25:00|1076.6|1074.6|1076.3|1074.3|1076.9|1074.9|1075.9|1073.9|69
1723602600000|2024-08-14 02:30:00|1076.4|1074.4|1077|1075|1077.4|1075.4|1076.3|1074.3|48
1723602900000|2024-08-14 02:35:00|1077.1|1075.1|1077.2|1075.2|1077.4|1075.4|1076.5|1074.5|64
1723603200000|2024-08-14 02:40:00|1077|1075|1078.2|1076.2|1078.2|1076.2|1076.8|1074.8|69
1723603500000|2024-08-14 02:45:00|1078|1076|1078|1076|1078.3|1076.3|1077.6|1075.6|36
1723603800000|2024-08-14 02:50:00|1078.1|1076.1|1078.5|1076.5|1078.7|1076.7|1077.7|1075.7|40
1723604100000|2024-08-14 02:55:00|1078.4|1076.4|1078|1076|1078.5|1076.5|1077.8|1075.8|37
1723604400000|2024-08-14 03:00:00|1077.9|1075.9|1077.6|1075.6|1077.9|1075.9|1077.4|1075.4|59
1723604700000|2024-08-14 03:05:00|1077.7|1075.7|1077.7|1075.7|1078.3|1076.3|1077.5|1075.5|34
1723605000000|2024-08-14 03:10:00|1078.1|1076.1|1077.8|1075.8|1078.2|1076.2|1077.8|1075.8|34
1723605300000|2024-08-14 03:15:00|1077.9|1075.9|1077.9|1075.9|1078.5|1076.5|1077.7|1075.7|31
1723605600000|2024-08-14 03:20:00|1077.8|1075.8|1077.9|1075.9|1078|1076|1077.6|1075.6|42
1723605900000|2024-08-14 03:25:00|1078.1|1076.1|1077.7|1075.7|1078.1|1076.1|1077.5|1075.5|19
1723606200000|2024-08-14 03:30:00|1077.3|1075.3|1078|1076|1078.1|1076.1|1077.3|1075.3|34
1723606500000|2024-08-14 03:35:00|1077.9|1075.9|1078|1076|1078.2|1076.2|1077.6|1075.6|56
1723606800000|2024-08-14 03:40:00|1077.9|1075.9|1077.8|1075.8|1078.1|1076.1|1077.4|1075.4|110
1723607100000|2024-08-14 03:45:00|1077.9|1075.9|1077.4|1075.4|1078.2|1076.2|1077.4|1075.4|19
1723607400000|2024-08-14 03:50:00|1077.6|1075.6|1077.8|1075.8|1077.9|1075.9|1077.3|1075.3|19
1723607700000|2024-08-14 03:55:00|1077.5|1075.5|1077|1075|1077.5|1075.5|1076.9|1074.9|18
1723608000000|2024-08-14 04:00:00|1077.1|1075.1|1076.7|1074.7|1077.2|1075.2|1076.6|1074.6|55
1723608300000|2024-08-14 04:05:00|1076.9|1074.9|1076.9|1074.9|1076.9|1074.9|1076.6|1074.6|47
1723608600000|2024-08-14 04:10:00|1077|1075|1077|1075|1077.3|1075.3|1077|1075|20
1723608900000|2024-08-14 04:15:00|1077.1|1075.1|1077.1|1075.1|1077.3|1075.3|1077.1|1075.1|14
1723609200000|2024-08-14 04:20:00|1077.5|1075.5|1077.4|1075.4|1077.7|1075.7|1077.3|1075.3|41
1723609500000|2024-08-14 04:25:00|1077.3|1075.3|1077.2|1075.2|1077.3|1075.3|1077|1075|28
1723609800000|2024-08-14 04:30:00|1077.1|1075.1|1077.2|1075.2|1077.3|1075.3|1077|1075|33
1723610100000|2024-08-14 04:35:00|1077.3|1075.3|1077.5|1075.5|1077.6|1075.6|1077.3|1075.3|100
1723610400000|2024-08-14 04:40:00|1077.6|1075.6|1077.5|1075.5|1077.7|1075.7|1077.4|1075.4|36
1723610700000|2024-08-14 04:45:00|1077.4|1075.4|1077.7|1075.7|1077.8|1075.8|1077.4|1075.4|19
1723611000000|2024-08-14 04:50:00|1077.6|1075.6|1077.1|1075.1|1077.6|1075.6|1077|1075|20
1723611300000|2024-08-14 04:55:00|1077|1075|1076.9|1074.9|1077|1075|1076.7|1074.7|13
1723611600000|2024-08-14 05:00:00|1076.8|1074.8|1076.5|1074.5|1076.9|1074.9|1076.1|1074.1|38
1723611900000|2024-08-14 05:05:00|1077.1|1075.1|1076.7|1074.7|1077.2|1075.2|1076.7|1074.7|22
1723612200000|2024-08-14 05:10:00|1076.9|1074.9|1076.5|1074.5|1077|1075|1076.5|1074.5|13
1723612500000|2024-08-14 05:15:00|1076.3|1074.3|1076.4|1074.4|1076.5|1074.5|1076|1074|25
1723612800000|2024-08-14 05:20:00|1076.9|1074.9|1076.4|1074.4|1076.9|1074.9|1076.4|1074.4|17
1723613100000|2024-08-14 05:25:00|1076.3|1074.3|1076|1074|1076.4|1074.4|1076|1074|101
1723613400000|2024-08-14 05:30:00|1076.1|1074.1|1076.6|1074.6|1076.6|1074.6|1076|1074|29
1723613700000|2024-08-14 05:35:00|1076.7|1074.7|1076.5|1074.5|1076.8|1074.8|1076.4|1074.4|69
1723614000000|2024-08-14 05:40:00|1076.9|1074.9|1076.6|1074.6|1076.9|1074.9|1076.6|1074.6|5
1723614300000|2024-08-14 05:45:00|1076.8|1074.8|1076.2|1074.2|1076.8|1074.8|1076.2|1074.2|36
1723614600000|2024-08-14 05:50:00|1076.1|1074.1|1076|1074|1076.2|1074.2|1075.9|1073.9|11
1723614900000|2024-08-14 05:55:00|1076.1|1074.1|1076.4|1074.4|1076.4|1074.4|1076|1074|12
1723615200000|2024-08-14 06:00:00|1076.3|1074.3|1076.5|1074.5|1076.8|1074.8|1076.3|1074.3|111
1723615500000|2024-08-14 06:05:00|1076.4|1074.4|1075.6|1073.6|1076.4|1074.4|1075.3|1073.3|55
1723615800000|2024-08-14 06:10:00|1075.7|1073.7|1075.7|1073.7|1075.8|1073.8|1075.4|1073.4|44
1723616100000|2024-08-14 06:15:00|1075.8|1073.8|1075.7|1073.7|1076|1074|1075.4|1073.4|40
1723616400000|2024-08-14 06:20:00|1075.8|1073.8|1075.9|1073.9|1076.3|1074.3|1075.8|1073.8|81
1723616700000|2024-08-14 06:25:00|1076.1|1074.1|1075.7|1073.7|1076.2|1074.2|1075.7|1073.7|55
1723617000000|2024-08-14 06:30:00|1075.8|1073.8|1076.4|1074.4|1076.5|1074.5|1075.8|1073.8|59
1723617300000|2024-08-14 06:35:00|1076.5|1074.5|1076.7|1074.7|1076.8|1074.8|1076.4|1074.4|328
1723617600000|2024-08-14 06:40:00|1076.8|1074.8|1076.6|1074.6|1076.9|1074.9|1076.5|1074.5|49
1723617900000|2024-08-14 06:45:00|1076.5|1074.5|1076.4|1074.4|1076.6|1074.6|1076.2|1074.2|69
1723618200000|2024-08-14 06:50:00|1076.3|1074.3|1076|1074|1076.4|1074.4|1075.9|1073.9|72
1723618500000|2024-08-14 06:55:00|1075.9|1073.9|1075.9|1073.9|1076.1|1074.1|1075.8|1073.8|69
1723618800000|2024-08-14 07:00:00|1076|1074|1076|1074|1076.1|1074.1|1075.7|1073.7|162
1723619100000|2024-08-14 07:05:00|1076.1|1074.1|1076.4|1074.4|1076.6|1074.6|1076.1|1074.1|411
1723619400000|2024-08-14 07:10:00|1076.3|1074.3|1076.3|1074.3|1076.5|1074.5|1076|1074|305
1723619700000|2024-08-14 07:15:00|1076.4|1074.4|1076.8|1074.8|1076.9|1074.9|1076.3|1074.3|118
1723620000000|2024-08-14 07:20:00|1076.9|1074.9|1077.4|1075.4|1077.6|1075.6|1076.9|1074.9|237
1723620300000|2024-08-14 07:25:00|1077.5|1075.5|1077.5|1075.5|1077.8|1075.8|1077.4|1075.4|208
1723620600000|2024-08-14 07:30:00|1077.6|1075.6|1077.1|1075.1|1077.6|1075.6|1077.1|1075.1|168
1723620900000|2024-08-14 07:35:00|1077.3|1075.3|1077.6|1075.6|1077.7|1075.7|1077.3|1075.3|158
1723621200000|2024-08-14 07:40:00|1077.7|1075.7|1077.8|1075.8|1078|1076|1077.7|1075.7|66
1723621500000|2024-08-14 07:45:00|1077.7|1075.7|1078.4|1076.4|1078.4|1076.4|1077.7|1075.7|272
1723621800000|2024-08-14 07:50:00|1078.3|1076.3|1077.9|1075.9|1078.5|1076.5|1077.9|1075.9|162
1723622100000|2024-08-14 07:55:00|1078|1076|1077.7|1075.7|1078.2|1076.2|1077.7|1075.7|66
1723622400000|2024-08-14 08:00:00|1077.6|1075.6|1077.6|1075.6|1078.3|1076.3|1077.6|1075.6|158
1723622700000|2024-08-14 08:05:00|1077.7|1075.7|1077.3|1075.3|1077.8|1075.8|1077.3|1075.3|147
1723623000000|2024-08-14 08:10:00|1077.4|1075.4|1077.6|1075.6|1077.8|1075.8|1077.2|1075.2|298
1723623300000|2024-08-14 08:15:00|1077.4|1075.4|1077.5|1075.5|1077.7|1075.7|1077.3|1075.3|191
1723623600000|2024-08-14 08:20:00|1077.4|1075.4|1077.7|1075.7|1077.7|1075.7|1077.2|1075.2|123
1723623900000|2024-08-14 08:25:00|1077.8|1075.8|1077.7|1075.7|1078|1076|1077.6|1075.6|148
1723624200000|2024-08-14 08:30:00|1077.8|1075.8|1078.6|1076.6|1078.6|1076.6|1077.7|1075.7|339
1723624500000|2024-08-14 08:35:00|1078.7|1076.7|1078.9|1076.9|1079|1077|1078.5|1076.5|346
1723624800000|2024-08-14 08:40:00|1079|1077|1079.5|1077.5|1079.6|1077.6|1078.9|1076.9|208
1723625100000|2024-08-14 08:45:00|1079.6|1077.6|1079.7|1077.7|1080|1078|1079.5|1077.5|198
1723625400000|2024-08-14 08:50:00|1079.8|1077.8|1079.6|1077.6|1080|1078|1079.6|1077.6|250
1723625700000|2024-08-14 08:55:00|1079.8|1077.8|1080|1078|1080|1078|1079.6|1077.6|189
1723626000000|2024-08-14 09:00:00|1079.8|1077.8|1080|1078|1080.1|1078.1|1079.7|1077.7|389
1723626300000|2024-08-14 09:05:00|1080.1|1078.1|1079.7|1077.7|1080.3|1078.3|1079.6|1077.6|550
1723626600000|2024-08-14 09:10:00|1079.8|1077.8|1079.5|1077.5|1079.8|1077.8|1079.5|1077.5|169
1723626900000|2024-08-14 09:15:00|1079.6|1077.6|1080.2|1078.2|1080.3|1078.3|1079.6|1077.6|370
1723627200000|2024-08-14 09:20:00|1080.3|1078.3|1080.9|1078.9|1080.9|1078.9|1080.2|1078.2|205
1723627500000|2024-08-14 09:25:00|1080.8|1078.8|1080.8|1078.8|1080.9|1078.9|1080.7|1078.7|193
1723627800000|2024-08-14 09:30:00|1080.9|1078.9|1081.2|1079.2|1081.2|1079.2|1080.7|1078.7|175
1723628100000|2024-08-14 09:35:00|1081.3|1079.3|1081.1|1079.1|1081.3|1079.3|1081|1079|158
1723628400000|2024-08-14 09:40:00|1081.2|1079.2|1081|1079|1081.4|1079.4|1080.9|1078.9|185
1723628700000|2024-08-14 09:45:00|1080.9|1078.9|1080.9|1078.9|1081|1079|1080.8|1078.8|159
1723629000000|2024-08-14 09:50:00|1080.8|1078.8|1080.9|1078.9|1080.9|1078.9|1080.8|1078.8|58
1723629300000|2024-08-14 09:55:00|1080.8|1078.8|1080.9|1078.9|1080.9|1078.9|1080.6|1078.6|72
1723629600000|2024-08-14 10:00:00|1080.8|1078.8|1081.3|1079.3|1081.4|1079.4|1080.7|1078.7|232
1723629900000|2024-08-14 10:05:00|1081.4|1079.4|1081.2|1079.2|1081.4|1079.4|1081|1079|86
1723630200000|2024-08-14 10:10:00|1081.1|1079.1|1080.7|1078.7|1081.3|1079.3|1080.7|1078.7|120
1723630500000|2024-08-14 10:15:00|1080.8|1078.8|1080.5|1078.5|1080.8|1078.8|1080.3|1078.3|141
1723630800000|2024-08-14 10:20:00|1080.4|1078.4|1080.9|1078.9|1080.9|1078.9|1080.3|1078.3|167
1723631100000|2024-08-14 10:25:00|1080.8|1078.8|1081.2|1079.2|1081.3|1079.3|1080.8|1078.8|76
1723631400000|2024-08-14 10:30:00|1081.3|1079.3|1081.3|1079.3|1081.5|1079.5|1081|1079|108
1723631700000|2024-08-14 10:35:00|1081.2|1079.2|1081.6|1079.6|1081.6|1079.6|1081.2|1079.2|103
1723632000000|2024-08-14 10:40:00|1081.5|1079.5|1081.4|1079.4|1081.6|1079.6|1081.4|1079.4|69
1723632300000|2024-08-14 10:45:00|1081.5|1079.5|1081.4|1079.4|1081.7|1079.7|1081.4|1079.4|115
1723632600000|2024-08-14 10:50:00|1081.3|1079.3|1081.4|1079.4|1081.6|1079.6|1081.3|1079.3|123
1723632900000|2024-08-14 10:55:00|1081.3|1079.3|1080.9|1078.9|1081.5|1079.5|1080.7|1078.7|206
1723633200000|2024-08-14 11:00:00|1081.1|1079.1|1081.1|1079.1|1081.4|1079.4|1081|1079|241
1723633500000|2024-08-14 11:05:00|1081.2|1079.2|1080.7|1078.7|1081.2|1079.2|1080.7|1078.7|29
1723633800000|2024-08-14 11:10:00|1080.6|1078.6|1080.5|1078.5|1080.6|1078.6|1080.4|1078.4|41
1723634100000|2024-08-14 11:15:00|1080.6|1078.6|1080.7|1078.7|1080.8|1078.8|1080.6|1078.6|32
1723634400000|2024-08-14 11:20:00|1080.6|1078.6|1080.5|1078.5|1080.8|1078.8|1080.5|1078.5|128
1723634700000|2024-08-14 11:25:00|1080.6|1078.6|1080.7|1078.7|1081|1079|1080.5|1078.5|183
1723635000000|2024-08-14 11:30:00|1080.8|1078.8|1080.7|1078.7|1081|1079|1080.5|1078.5|191
1723635300000|2024-08-14 11:35:00|1080.6|1078.6|1081.1|1079.1|1081.2|1079.2|1080.6|1078.6|166
1723635600000|2024-08-14 11:40:00|1081.2|1079.2|1081.1|1079.1|1081.3|1079.3|1081|1079|180
1723635900000|2024-08-14 11:45:00|1081.2|1079.2|1081.3|1079.3|1081.4|1079.4|1081.1|1079.1|114
1723636200000|2024-08-14 11:50:00|1081.4|1079.4|1081.4|1079.4|1081.6|1079.6|1081.3|1079.3|158
1723636500000|2024-08-14 11:55:00|1081.5|1079.5|1081.7|1079.7|1081.8|1079.8|1081.5|1079.5|172
1723636800000|2024-08-14 12:00:00|1081.6|1079.6|1081.9|1079.9|1081.9|1079.9|1081.3|1079.3|209
1723637100000|2024-08-14 12:05:00|1081.8|1079.8|1081.2|1079.2|1081.8|1079.8|1081.2|1079.2|373
1723637400000|2024-08-14 12:10:00|1081.3|1079.3|1080.9|1078.9|1081.3|1079.3|1080.7|1078.7|302
1723637700000|2024-08-14 12:15:00|1080.8|1078.8|1080.5|1078.5|1080.9|1078.9|1080.5|1078.5|243
1723638000000|2024-08-14 12:20:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.1|1078.1|395
1723638300000|2024-08-14 12:25:00|1080.6|1078.6|1080.4|1078.4|1083.3|1081.3|1080.2|1078.2|529
1723638600000|2024-08-14 12:30:00|1081.3|1079.3|1078.8|1076.8|1082.5|1080.5|1078.2|1076.2|1101
1723638900000|2024-08-14 12:35:00|1078.9|1076.9|1079.9|1077.9|1080.8|1078.8|1078.3|1076.3|419
1723639200000|2024-08-14 12:40:00|1079.8|1077.8|1081.1|1079.1|1081.1|1079.1|1078.9|1076.9|382
1723639500000|2024-08-14 12:45:00|1081|1079|1080.5|1078.5|1081.1|1079.1|1080.4|1078.4|202
1723639800000|2024-08-14 12:50:00|1080.4|1078.4|1080.8|1078.8|1080.8|1078.8|1079.5|1077.5|206
1723640100000|2024-08-14 12:55:00|1080.7|1078.7|1080.4|1078.4|1081|1079|1080.4|1078.4|181
1723640400000|2024-08-14 13:00:00|1080.2|1078.2|1080.4|1078.4|1080.9|1078.9|1080.1|1078.1|184
1723640700000|2024-08-14 13:05:00|1080.6|1078.6|1081.1|1079.1|1081.1|1079.1|1080.5|1078.5|132
1723641000000|2024-08-14 13:10:00|1081.2|1079.2|1081|1079|1081.5|1079.5|1080.9|1078.9|150
1723641300000|2024-08-14 13:15:00|1080.9|1078.9|1080.7|1078.7|1081.2|1079.2|1080.7|1078.7|205
1723641600000|2024-08-14 13:20:00|1080.8|1078.8|1080.3|1078.3|1080.8|1078.8|1080|1078|145
1723641900000|2024-08-14 13:25:00|1080.2|1078.2|1079.8|1077.8|1080.2|1078.2|1079.5|1077.5|187
1723642200000|2024-08-14 13:30:00|1079.1|1078.6|1078.5|1078|1080|1079.5|1078.5|1078|2326
1723642500000|2024-08-14 13:35:00|1078.6|1078.1|1078.7|1078.2|1079.3|1078.8|1078|1077.5|1022
1723642800000|2024-08-14 13:40:00|1078.8|1078.3|1077.1|1076.6|1078.8|1078.3|1076.8|1076.3|976
1723643100000|2024-08-14 13:45:00|1077.2|1076.7|1077|1076.5|1078.1|1077.6|1076.8|1076.3|846
1723643400000|2024-08-14 13:50:00|1077.1|1076.6|1075.6|1075.1|1077.4|1076.9|1075.6|1075.1|1061
1723643700000|2024-08-14 13:55:00|1075.8|1075.3|1075.1|1074.6|1075.8|1075.3|1074.6|1074.1|1092
1723644000000|2024-08-14 14:00:00|1075|1074.5|1075.4|1074.9|1075.5|1075|1074|1073.5|1108
1723644300000|2024-08-14 14:05:00|1075.5|1075|1074.9|1074.4|1075.5|1075|1074.3|1073.8|735
1723644600000|2024-08-14 14:10:00|1075|1074.5|1074|1073.5|1075|1074.5|1073.4|1072.9|1277
1723644900000|2024-08-14 14:15:00|1074.1|1073.6|1074.6|1074.1|1074.8|1074.3|1073.8|1073.3|1420
1723645200000|2024-08-14 14:20:00|1074.5|1074|1074.5|1074|1074.9|1074.4|1074|1073.5|614
1723645500000|2024-08-14 14:25:00|1074.6|1074.1|1074|1073.5|1074.6|1074.1|1073.4|1072.9|643
1723645800000|2024-08-14 14:30:00|1074.1|1073.6|1071.8|1071.3|1074.1|1073.6|1071.8|1071.3|1757
1723646100000|2024-08-14 14:35:00|1071.9|1071.4|1072.8|1072.3|1072.9|1072.4|1071.8|1071.3|602
1723646400000|2024-08-14 14:40:00|1073|1072.5|1072.9|1072.4|1073.6|1073.1|1072.8|1072.3|552
1723646700000|2024-08-14 14:45:00|1073|1072.5|1074.3|1073.8|1074.4|1073.9|1072.6|1072.1|627
1723647000000|2024-08-14 14:50:00|1074.2|1073.7|1074.6|1074.1|1074.8|1074.3|1073.8|1073.3|302
1723647300000|2024-08-14 14:55:00|1074.8|1074.3|1075.2|1074.7|1075.2|1074.7|1074.7|1074.2|157
1723647600000|2024-08-14 15:00:00|1075|1074.5|1075.4|1074.9|1075.6|1075.1|1074.9|1074.4|424
1723647900000|2024-08-14 15:05:00|1075.3|1074.8|1074.4|1073.9|1075.3|1074.8|1074.3|1073.8|833
1723648200000|2024-08-14 15:10:00|1074.5|1074|1075.1|1074.6|1075.1|1074.6|1074.5|1074|252
1723648500000|2024-08-14 15:15:00|1075.2|1074.7|1074.9|1074.4|1075.2|1074.7|1074.7|1074.2|207
1723648800000|2024-08-14 15:20:00|1075|1074.5|1075.2|1074.7|1075.5|1075|1075|1074.5|267
1723649100000|2024-08-14 15:25:00|1075.3|1074.8|1076.2|1075.7|1076.2|1075.7|1075.2|1074.7|813
1723649400000|2024-08-14 15:30:00|1076.1|1075.6|1076.6|1076.1|1076.8|1076.3|1076.1|1075.6|1483
1723649700000|2024-08-14 15:35:00|1076.7|1076.2|1077.2|1076.7|1077.2|1076.7|1076.5|1076|706
1723650000000|2024-08-14 15:40:00|1077.3|1076.8|1076.7|1076.2|1077.4|1076.9|1076.5|1076|450
1723650300000|2024-08-14 15:45:00|1076.6|1076.1|1076.4|1075.9|1077|1076.5|1076.4|1075.9|454
1723650600000|2024-08-14 15:50:00|1076.5|1076|1076.7|1076.2|1077|1076.5|1076.5|1076|435
1723650900000|2024-08-14 15:55:00|1076.8|1076.3|1077.1|1076.6|1077.4|1076.9|1076.8|1076.3|526
1723651200000|2024-08-14 16:00:00|1077|1076.5|1076.7|1076.2|1077|1076.5|1076.2|1075.7|420
1723651500000|2024-08-14 16:05:00|1076.9|1076.4|1075.8|1075.3|1076.9|1076.4|1075.8|1075.3|413
1723651800000|2024-08-14 16:10:00|1075.9|1075.4|1075.3|1074.8|1076.1|1075.6|1075.3|1074.8|224
1723652100000|2024-08-14 16:15:00|1075.4|1074.9|1074.5|1074|1075.4|1074.9|1074.2|1073.7|555
1723652400000|2024-08-14 16:20:00|1074.6|1074.1|1073.4|1072.9|1074.9|1074.4|1073|1072.5|492
1723652700000|2024-08-14 16:25:00|1073.3|1072.8|1073.1|1072.6|1073.4|1072.9|1072.4|1071.9|389
1723653000000|2024-08-14 16:30:00|1073|1072.5|1072.8|1072.3|1073|1072.5|1072.3|1071.8|823
1723653300000|2024-08-14 16:35:00|1072.9|1072.4|1072.6|1072.1|1073|1072.5|1072.1|1071.6|361
1723653600000|2024-08-14 16:40:00|1072.7|1072.2|1071.6|1071.1|1073.4|1072.9|1071.6|1071.1|524
1723653900000|2024-08-14 16:45:00|1071.7|1071.2|1072|1071.5|1072.4|1071.9|1071.5|1071|287
1723654200000|2024-08-14 16:50:00|1072.3|1071.8|1072.7|1072.2|1072.7|1072.2|1072.1|1071.6|405
1723654500000|2024-08-14 16:55:00|1072.6|1072.1|1073.2|1072.7|1073.2|1072.7|1072.6|1072.1|315
1723654800000|2024-08-14 17:00:00|1073.1|1072.6|1072.8|1072.3|1073.1|1072.6|1072.6|1072.1|382
1723655100000|2024-08-14 17:05:00|1072.9|1072.4|1073.6|1073.1|1073.7|1073.2|1072.9|1072.4|455
1723655400000|2024-08-14 17:10:00|1073.5|1073|1073|1072.5|1073.5|1073|1072.6|1072.1|509
1723655700000|2024-08-14 17:15:00|1072.9|1072.4|1073.5|1073|1073.6|1073.1|1072.9|1072.4|166
1723656000000|2024-08-14 17:20:00|1073.4|1072.9|1073.2|1072.7|1073.4|1072.9|1073.1|1072.6|243
1723656300000|2024-08-14 17:25:00|1073.3|1072.8|1073.3|1072.8|1073.3|1072.8|1072.7|1072.2|549
1723656600000|2024-08-14 17:30:00|1073.2|1072.7|1073.5|1073|1073.6|1073.1|1073.2|1072.7|287
1723656900000|2024-08-14 17:35:00|1073.6|1073.1|1073.5|1073|1073.8|1073.3|1073.1|1072.6|123
1723657200000|2024-08-14 17:40:00|1073.6|1073.1|1073.5|1073|1073.9|1073.4|1073.2|1072.7|196
1723657500000|2024-08-14 17:45:00|1073.4|1072.9|1073.9|1073.4|1074.1|1073.6|1073.4|1072.9|221
1723657800000|2024-08-14 17:50:00|1074|1073.5|1074.3|1073.8|1074.3|1073.8|1073.8|1073.3|179
1723658100000|2024-08-14 17:55:00|1074.2|1073.7|1073.7|1073.2|1074.3|1073.8|1073.7|1073.2|153
1723658400000|2024-08-14 18:00:00|1073.6|1073.1|1073.1|1072.6|1073.7|1073.2|1073|1072.5|288
1723658700000|2024-08-14 18:05:00|1073.2|1072.7|1072.9|1072.4|1073.3|1072.8|1072.7|1072.2|383
1723659000000|2024-08-14 18:10:00|1073|1072.5|1072.8|1072.3|1073.1|1072.6|1072.8|1072.3|383
1723659300000|2024-08-14 18:15:00|1072.7|1072.2|1072.8|1072.3|1073|1072.5|1072.6|1072.1|444
1723659600000|2024-08-14 18:20:00|1072.9|1072.4|1072.8|1072.3|1073.2|1072.7|1072.8|1072.3|406
1723659900000|2024-08-14 18:25:00|1072.7|1072.2|1073.2|1072.7|1073.2|1072.7|1072.7|1072.2|489
1723660200000|2024-08-14 18:30:00|1073.3|1072.8|1073.3|1072.8|1073.3|1072.8|1073.1|1072.6|346
1723660500000|2024-08-14 18:35:00|1073.4|1072.9|1073.4|1072.9|1073.6|1073.1|1073.3|1072.8|146
1723660800000|2024-08-14 18:40:00|1073.5|1073|1073.8|1073.3|1073.9|1073.4|1073.4|1072.9|108
1723661100000|2024-08-14 18:45:00|1073.7|1073.2|1074.2|1073.7|1074.3|1073.8|1073.7|1073.2|153
1723661400000|2024-08-14 18:50:00|1074.3|1073.8|1075.1|1074.6|1075.1|1074.6|1074.3|1073.8|258
1723661700000|2024-08-14 18:55:00|1075.2|1074.7|1075.5|1075|1075.6|1075.1|1075.2|1074.7|158
1723662000000|2024-08-14 19:00:00|1075.4|1074.9|1075.5|1075|1075.6|1075.1|1075|1074.5|349
1723662300000|2024-08-14 19:05:00|1075.6|1075.1|1074.9|1074.4|1075.8|1075.3|1074.9|1074.4|230
1723662600000|2024-08-14 19:10:00|1075|1074.5|1074.3|1073.8|1075|1074.5|1074.1|1073.6|309
1723662900000|2024-08-14 19:15:00|1074.4|1073.9|1074.5|1074|1074.6|1074.1|1074.1|1073.6|353
1723663200000|2024-08-14 19:20:00|1074.4|1073.9|1074.7|1074.2|1074.9|1074.4|1074.3|1073.8|303
1723663500000|2024-08-14 19:25:00|1074.8|1074.3|1074.6|1074.1|1074.9|1074.4|1074.5|1074|191
1723663800000|2024-08-14 19:30:00|1074.7|1074.2|1074.5|1074|1074.8|1074.3|1074.4|1073.9|235
1723664100000|2024-08-14 19:35:00|1074.6|1074.1|1074.7|1074.2|1075|1074.5|1074.5|1074|266
1723664400000|2024-08-14 19:40:00|1074.6|1074.1|1074.7|1074.2|1074.9|1074.4|1074.6|1074.1|311
1723664700000|2024-08-14 19:45:00|1074.9|1074.4|1075.3|1074.8|1075.5|1075|1074.7|1074.2|1035
1723665000000|2024-08-14 19:50:00|1075.4|1074.9|1075.7|1075.2|1075.8|1075.3|1075|1074.5|1779
1723665300000|2024-08-14 19:55:00|1075.8|1075.3|1075.6|1075.1|1076|1075.5|1075.4|1074.9|4581
1723665600000|2024-08-14 20:00:00|1076.3|1074.3|1076.6|1074.6|1076.7|1074.7|1076.2|1074.2|642
1723665900000|2024-08-14 20:05:00|1076.8|1074.8|1076.7|1074.7|1076.8|1074.8|1076.6|1074.6|214
1723666200000|2024-08-14 20:10:00|1076.8|1074.8|1076.9|1074.9|1077|1075|1076.8|1074.8|253
1723666500000|2024-08-14 20:15:00|1076.8|1074.8|1076.9|1074.9|1077|1075|1076.8|1074.8|91
1723666800000|2024-08-14 20:20:00|1076.8|1074.8|1076.7|1074.7|1076.8|1074.8|1076.6|1074.6|43
1723667100000|2024-08-14 20:25:00|1076.6|1074.6|1076.6|1074.6|1076.6|1074.6|1076.6|1074.6|28
1723667400000|2024-08-14 20:30:00|1076.7|1074.7|1076.6|1074.6|1076.7|1074.7|1076.5|1074.5|31
1723667700000|2024-08-14 20:35:00|1076.5|1074.5|1076.5|1074.5|1076.5|1074.5|1076.4|1074.4|35
1723668000000|2024-08-14 20:40:00|1076.4|1074.4|1076.3|1074.3|1076.5|1074.5|1076.3|1074.3|50
1723668300000|2024-08-14 20:45:00|1076.5|1074.5|1076.3|1074.3|1076.5|1074.5|1076.3|1074.3|14
1723668600000|2024-08-14 20:50:00|1076.4|1074.4|1076.3|1074.3|1076.5|1074.5|1076.3|1074.3|39
1723668900000|2024-08-14 20:55:00|1076.1|1074.1|1076.2|1074.2|1076.6|1074.6|1076|1074|66
1723672800000|2024-08-14 22:00:00|1076.3|1074.3|1076.1|1074.1|1076.4|1074.4|1075.8|1073.8|0
1723673100000|2024-08-14 22:05:00|1076.2|1074.2|1076|1074|1076.2|1074.2|1075.9|1073.9|0
1723673400000|2024-08-14 22:10:00|1076.1|1074.1|1076|1074|1076.3|1074.3|1076|1074|0
1723673700000|2024-08-14 22:15:00|1075.9|1073.9|1076|1074|1076.1|1074.1|1075.7|1073.7|0
1723674000000|2024-08-14 22:20:00|1075.9|1073.9|1075.6|1073.6|1076|1074|1075.6|1073.6|0
1723674300000|2024-08-14 22:25:00|1075.3|1073.3|1075.3|1073.3|1075.5|1073.5|1075.1|1073.1|0
1723674600000|2024-08-14 22:30:00|1075.4|1073.4|1075.4|1073.4|1075.4|1073.4|1075.3|1073.3|0
1723674900000|2024-08-14 22:35:00|1075.3|1073.3|1075.5|1073.5|1075.6|1073.6|1075.3|1073.3|0
1723675200000|2024-08-14 22:40:00|1075.6|1073.6|1075.5|1073.5|1075.8|1073.8|1075.4|1073.4|0
1723675500000|2024-08-14 22:45:00|1075.4|1073.4|1075.6|1073.6|1075.6|1073.6|1075.4|1073.4|0
1723675800000|2024-08-14 22:50:00|1075.5|1073.5|1075.6|1073.6|1075.8|1073.8|1075.5|1073.5|0
1723676100000|2024-08-14 22:55:00|1075.5|1073.5|1075.6|1073.6|1075.7|1073.7|1075.5|1073.5|0
1723676400000|2024-08-14 23:00:00|1075.7|1073.7|1076|1074|1076|1074|1075.6|1073.6|0
1723676700000|2024-08-14 23:05:00|1076.1|1074.1|1076|1074|1076.1|1074.1|1076|1074|0
1723677300000|2024-08-14 23:15:00|1075.9|1073.9|1075.8|1073.8|1076|1074|1075.7|1073.7|0
1723677600000|2024-08-14 23:20:00|1075.7|1073.7|1075.8|1073.8|1075.8|1073.8|1075.7|1073.7|0
1723677900000|2024-08-14 23:25:00|1075.7|1073.7|1075.7|1073.7|1075.7|1073.7|1075.6|1073.6|0
1723678200000|2024-08-14 23:30:00|1075.6|1073.6|1075.1|1073.1|1075.6|1073.6|1074.9|1072.9|0
1723678500000|2024-08-14 23:35:00|1075.2|1073.2|1075.1|1073.1|1075.2|1073.2|1075|1073|0
1723678800000|2024-08-14 23:40:00|1075.2|1073.2|1075.1|1073.1|1075.2|1073.2|1075|1073|0
1723679100000|2024-08-14 23:45:00|1075|1073|1074.8|1072.8|1075|1073|1074.4|1072.4|0
1723679400000|2024-08-14 23:50:00|1074.7|1072.7|1074.8|1072.8|1074.8|1072.8|1074.6|1072.6|0
1723679700000|2024-08-14 23:55:00|1074.7|1072.7|1074.8|1072.8|1075|1073|1074.7|1072.7|0
1723680000000|2024-08-15 00:00:00|1074.9|1072.9|1076.7|1074.7|1076.8|1074.8|1074.9|1072.9|62
1723680300000|2024-08-15 00:05:00|1076.5|1074.5|1077.2|1075.2|1077.3|1075.3|1076.3|1074.3|90
1723680600000|2024-08-15 00:10:00|1077.3|1075.3|1077.5|1075.5|1077.7|1075.7|1077.2|1075.2|72
1723680900000|2024-08-15 00:15:00|1077.6|1075.6|1077.9|1075.9|1077.9|1075.9|1077.2|1075.2|125
1723681200000|2024-08-15 00:20:00|1077.8|1075.8|1078.4|1076.4|1078.4|1076.4|1077.5|1075.5|71
1723681500000|2024-08-15 00:25:00|1078.2|1076.2|1077.7|1075.7|1078.2|1076.2|1077.6|1075.6|62
1723681800000|2024-08-15 00:30:00|1077.6|1075.6|1078|1076|1078|1076|1077.6|1075.6|35
1723682100000|2024-08-15 00:35:00|1078.1|1076.1|1078.5|1076.5|1078.5|1076.5|1078|1076|38
1723682400000|2024-08-15 00:40:00|1078.4|1076.4|1078.2|1076.2|1078.4|1076.4|1078.2|1076.2|46
1723682700000|2024-08-15 00:45:00|1078|1076|1078.7|1076.7|1078.7|1076.7|1078|1076|91
1723683000000|2024-08-15 00:50:00|1078.8|1076.8|1079.6|1077.6|1079.7|1077.7|1078.8|1076.8|104
1723683300000|2024-08-15 00:55:00|1079.5|1077.5|1078.7|1076.7|1079.5|1077.5|1078.7|1076.7|45
1723683600000|2024-08-15 01:00:00|1078.6|1076.6|1078|1076|1078.9|1076.9|1077.6|1075.6|123
1723683900000|2024-08-15 01:05:00|1077.8|1075.8|1078.2|1076.2|1079.2|1077.2|1077.7|1075.7|74
1723684200000|2024-08-15 01:10:00|1078|1076|1077.4|1075.4|1078.4|1076.4|1077.4|1075.4|55
1723684500000|2024-08-15 01:15:00|1077.5|1075.5|1076.6|1074.6|1077.6|1075.6|1076.6|1074.6|162
1723684800000|2024-08-15 01:20:00|1076.5|1074.5|1076|1074|1076.5|1074.5|1076|1074|17
1723685100000|2024-08-15 01:25:00|1076.1|1074.1|1075.3|1073.3|1076.1|1074.1|1075.2|1073.2|45
1723685400000|2024-08-15 01:30:00|1075.2|1073.2|1075.7|1073.7|1075.7|1073.7|1073.9|1071.9|200
1723685700000|2024-08-15 01:35:00|1075.9|1073.9|1076.2|1074.2|1076.6|1074.6|1075.5|1073.5|91
1723686000000|2024-08-15 01:40:00|1076.3|1074.3|1076.2|1074.2|1076.8|1074.8|1075.8|1073.8|116
1723686300000|2024-08-15 01:45:00|1076|1074|1077.2|1075.2|1077.3|1075.3|1076|1074|89
1723686600000|2024-08-15 01:50:00|1077.3|1075.3|1076.6|1074.6|1077.6|1075.6|1076.6|1074.6|81
1723686900000|2024-08-15 01:55:00|1075.9|1073.9|1076.5|1074.5|1076.5|1074.5|1075.8|1073.8|18
1723687200000|2024-08-15 02:00:00|1076.6|1074.6|1076.1|1074.1|1077.1|1075.1|1076.1|1074.1|77
1723687500000|2024-08-15 02:05:00|1076.6|1074.6|1076.8|1074.8|1077.2|1075.2|1076.4|1074.4|37
1723687800000|2024-08-15 02:10:00|1078.4|1076.4|1079.6|1077.6|1079.6|1077.6|1078.2|1076.2|48
1723688100000|2024-08-15 02:15:00|1079.7|1077.7|1080|1078|1080.2|1078.2|1079.6|1077.6|31
1723688400000|2024-08-15 02:20:00|1080.1|1078.1|1079.5|1077.5|1080.1|1078.1|1079.5|1077.5|6
1723688700000|2024-08-15 02:25:00|1079.7|1077.7|1080.5|1078.5|1080.7|1078.7|1079.4|1077.4|243
1723689000000|2024-08-15 02:30:00|1080.4|1078.4|1080.1|1078.1|1080.6|1078.6|1080.1|1078.1|147
1723689300000|2024-08-15 02:35:00|1080.4|1078.4|1080.7|1078.7|1080.7|1078.7|1080.1|1078.1|71
1723689600000|2024-08-15 02:40:00|1080.9|1078.9|1081.8|1079.8|1081.8|1079.8|1080.7|1078.7|110
1723689900000|2024-08-15 02:45:00|1081.7|1079.7|1081.4|1079.4|1082.2|1080.2|1081.4|1079.4|112
1723690200000|2024-08-15 02:50:00|1081.2|1079.2|1080.5|1078.5|1081.2|1079.2|1080.5|1078.5|20
1723690500000|2024-08-15 02:55:00|1080.7|1078.7|1080.7|1078.7|1080.9|1078.9|1080.7|1078.7|11
1723690800000|2024-08-15 03:00:00|1080.8|1078.8|1080.3|1078.3|1080.8|1078.8|1080.3|1078.3|11
1723691100000|2024-08-15 03:05:00|1079.8|1077.8|1079.9|1077.9|1079.9|1077.9|1079.7|1077.7|66
1723691400000|2024-08-15 03:10:00|1079.8|1077.8|1080.7|1078.7|1080.7|1078.7|1079.8|1077.8|35
1723691700000|2024-08-15 03:15:00|1080.6|1078.6|1080.6|1078.6|1080.6|1078.6|1080.5|1078.5|8
1723692000000|2024-08-15 03:20:00|1080.7|1078.7|1080.4|1078.4|1080.7|1078.7|1080.3|1078.3|10
1723692600000|2024-08-15 03:30:00|1080.6|1078.6|1081|1079|1081|1079|1080.6|1078.6|7
1723692900000|2024-08-15 03:35:00|||||||||3
1723693200000|2024-08-15 03:40:00|1081.4|1079.4|1080.8|1078.8|1081.4|1079.4|1080.8|1078.8|7
1723693500000|2024-08-15 03:45:00|1080.7|1078.7|1080.2|1078.2|1080.7|1078.7|1080.2|1078.2|8
1723693800000|2024-08-15 03:50:00|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|2
1723694400000|2024-08-15 04:00:00|1080.2|1078.2|1080.6|1078.6|1080.6|1078.6|1080.2|1078.2|17
1723694700000|2024-08-15 04:05:00|1080.5|1078.5|1080.6|1078.6|1080.6|1078.6|1080.4|1078.4|17
1723695000000|2024-08-15 04:10:00|1080.7|1078.7|1080.6|1078.6|1080.7|1078.7|1080.6|1078.6|18
1723695300000|2024-08-15 04:15:00|1080.4|1078.4|1080.4|1078.4|1080.4|1078.4|1080.4|1078.4|1
1723695600000|2024-08-15 04:20:00|1080.5|1078.5|1080.7|1078.7|1080.7|1078.7|1080.5|1078.5|2
1723695900000|2024-08-15 04:25:00|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|3
1723696200000|2024-08-15 04:30:00|1081.1|1079.1|1081.3|1079.3|1081.3|1079.3|1081.1|1079.1|26
1723696500000|2024-08-15 04:35:00|1081.2|1079.2|1080.9|1078.9|1081.2|1079.2|1080.9|1078.9|20
1723696800000|2024-08-15 04:40:00|1081|1079|1081|1079|1081|1079|1081|1079|32
1723697100000|2024-08-15 04:45:00|1081.1|1079.1|1080.9|1078.9|1081.1|1079.1|1080.9|1078.9|5
1723697400000|2024-08-15 04:50:00|1081|1079|1081|1079|1081|1079|1081|1079|5
1723697700000|2024-08-15 04:55:00|1080.9|1078.9|1080.8|1078.8|1080.9|1078.9|1080.8|1078.8|24
1723698000000|2024-08-15 05:00:00|1080.7|1078.7|1079.6|1077.6|1080.8|1078.8|1079.6|1077.6|25
1723698300000|2024-08-15 05:05:00|1079.3|1077.3|1079.2|1077.2|1079.4|1077.4|1079.2|1077.2|9
1723698600000|2024-08-15 05:10:00|1079|1077|1079|1077|1079|1077|1079|1077|1
1723698900000|2024-08-15 05:15:00|1078.6|1076.6|1078.8|1076.8|1078.8|1076.8|1078.5|1076.5|37
1723699200000|2024-08-15 05:20:00|1079|1077|1078.5|1076.5|1079|1077|1078.4|1076.4|28
1723699500000|2024-08-15 05:25:00|1078.6|1076.6|1078.1|1076.1|1078.6|1076.6|1077.9|1075.9|52
1723699800000|2024-08-15 05:30:00|1078.3|1076.3|1077.3|1075.3|1078.3|1076.3|1077.2|1075.2|196
1723700100000|2024-08-15 05:35:00|1077.4|1075.4|1077.9|1075.9|1077.9|1075.9|1077|1075|51
1723700400000|2024-08-15 05:40:00|1077.8|1075.8|1076.9|1074.9|1077.8|1075.8|1076.7|1074.7|32
1723700700000|2024-08-15 05:45:00|1077|1075|1076.3|1074.3|1077|1075|1076.3|1074.3|101
1723701000000|2024-08-15 05:50:00|1076.2|1074.2|1076.7|1074.7|1077|1075|1076.2|1074.2|33
1723701300000|2024-08-15 05:55:00|1076.6|1074.6|1076.9|1074.9|1077|1075|1076.6|1074.6|25
1723701600000|2024-08-15 06:00:00|1076.8|1074.8|1076.7|1074.7|1076.8|1074.8|1076.3|1074.3|122
1723701900000|2024-08-15 06:05:00|1076.8|1074.8|1076.7|1074.7|1077|1075|1076.7|1074.7|33
1723702200000|2024-08-15 06:10:00|1076.5|1074.5|1076.9|1074.9|1077|1075|1076.4|1074.4|26
1723702500000|2024-08-15 06:15:00|1077|1075|1076.4|1074.4|1077.1|1075.1|1076.4|1074.4|49
1723702800000|2024-08-15 06:20:00|1076.1|1074.1|1075.8|1073.8|1076.1|1074.1|1075.3|1073.3|50
1723703100000|2024-08-15 06:25:00|1075.9|1073.9|1076|1074|1076.2|1074.2|1075.9|1073.9|20
1723703400000|2024-08-15 06:30:00|1076.1|1074.1|1076.3|1074.3|1076.6|1074.6|1075.9|1073.9|76
1723703700000|2024-08-15 06:35:00|1076.4|1074.4|1076.4|1074.4|1076.4|1074.4|1076.2|1074.2|29
1723704000000|2024-08-15 06:40:00|1076.3|1074.3|1077.1|1075.1|1077.1|1075.1|1076.2|1074.2|93
1723704300000|2024-08-15 06:45:00|1077.3|1075.3|1077.2|1075.2|1077.3|1075.3|1076.8|1074.8|116
1723704600000|2024-08-15 06:50:00|1077.3|1075.3|1077.7|1075.7|1077.7|1075.7|1077.2|1075.2|68
1723704900000|2024-08-15 06:55:00|1077.6|1075.6|1077.2|1075.2|1077.6|1075.6|1076.9|1074.9|160
1723705200000|2024-08-15 07:00:00|1077.3|1075.3|1076.9|1074.9|1077.4|1075.4|1076.4|1074.4|280
1723705500000|2024-08-15 07:05:00|1076.8|1074.8|1077.8|1075.8|1077.8|1075.8|1076.8|1074.8|340
1723705800000|2024-08-15 07:10:00|1077.7|1075.7|1077.9|1075.9|1078|1076|1077.3|1075.3|136
1723706100000|2024-08-15 07:15:00|1078|1076|1077.9|1075.9|1078.4|1076.4|1077.9|1075.9|70
1723706400000|2024-08-15 07:20:00|1078|1076|1078.1|1076.1|1078.3|1076.3|1077.8|1075.8|72
1723706700000|2024-08-15 07:25:00|1078.2|1076.2|1078.1|1076.1|1078.3|1076.3|1077.8|1075.8|245
1723707000000|2024-08-15 07:30:00|1078.2|1076.2|1077.7|1075.7|1078.3|1076.3|1077.7|1075.7|107
1723707300000|2024-08-15 07:35:00|1077.8|1075.8|1077.8|1075.8|1078|1076|1077.7|1075.7|64
1723707600000|2024-08-15 07:40:00|1077.9|1075.9|1077.5|1075.5|1077.9|1075.9|1077.2|1075.2|101
1723707900000|2024-08-15 07:45:00|1077.7|1075.7|1078|1076|1078|1076|1077.5|1075.5|155
1723708200000|2024-08-15 07:50:00|1077.9|1075.9|1077.9|1075.9|1078.2|1076.2|1077.7|1075.7|128
1723708500000|2024-08-15 07:55:00|1078|1076|1078.2|1076.2|1078.3|1076.3|1078|1076|74
1723708800000|2024-08-15 08:00:00|1078.4|1076.4|1078.1|1076.1|1078.5|1076.5|1078.1|1076.1|50
1723709100000|2024-08-15 08:05:00|1078.2|1076.2|1078|1076|1078.2|1076.2|1077.8|1075.8|149
1723709400000|2024-08-15 08:10:00|1078.1|1076.1|1077.4|1075.4|1078.1|1076.1|1077.4|1075.4|80
1723709700000|2024-08-15 08:15:00|1077.2|1075.2|1077|1075|1077.5|1075.5|1077|1075|43
1723710000000|2024-08-15 08:20:00|1077.1|1075.1|1076.6|1074.6|1077.1|1075.1|1076.6|1074.6|15
1723710300000|2024-08-15 08:25:00|1076.7|1074.7|1076.4|1074.4|1076.7|1074.7|1076.3|1074.3|58
1723710600000|2024-08-15 08:30:00|1076.3|1074.3|1075.5|1073.5|1076.5|1074.5|1075.5|1073.5|102
1723710900000|2024-08-15 08:35:00|1075.7|1073.7|1076|1074|1076.1|1074.1|1075.7|1073.7|33
1723711200000|2024-08-15 08:40:00|1076.1|1074.1|1076.6|1074.6|1076.6|1074.6|1076.1|1074.1|112
1723711500000|2024-08-15 08:45:00|1076.7|1074.7|1076.7|1074.7|1077|1075|1076.7|1074.7|70
1723711800000|2024-08-15 08:50:00|1076.8|1074.8|1076.9|1074.9|1077|1075|1076.7|1074.7|87
1723712100000|2024-08-15 08:55:00|1076.8|1074.8|1076.7|1074.7|1076.9|1074.9|1076.6|1074.6|43
1723712400000|2024-08-15 09:00:00|1076.6|1074.6|1076.8|1074.8|1076.8|1074.8|1076.6|1074.6|24
1723712700000|2024-08-15 09:05:00|1076.7|1074.7|1076.5|1074.5|1076.7|1074.7|1076.3|1074.3|19
1723713000000|2024-08-15 09:10:00|1076.6|1074.6|1076.8|1074.8|1076.9|1074.9|1076.6|1074.6|14
1723713300000|2024-08-15 09:15:00|1077|1075|1076.9|1074.9|1077|1075|1076.8|1074.8|34
1723713600000|2024-08-15 09:20:00|1077|1075|1077.1|1075.1|1077.2|1075.2|1077|1075|50
1723713900000|2024-08-15 09:25:00|1077|1075|1077|1075|1077.1|1075.1|1076.9|1074.9|20
1723714200000|2024-08-15 09:30:00|1077.1|1075.1|1077.2|1075.2|1077.3|1075.3|1077.1|1075.1|30
1723714500000|2024-08-15 09:35:00|1077.1|1075.1|1077.1|1075.1|1077.1|1075.1|1076.9|1074.9|22
1723714800000|2024-08-15 09:40:00|1077|1075|1076.9|1074.9|1077.2|1075.2|1076.8|1074.8|89
1723715100000|2024-08-15 09:45:00|1077|1075|1077.1|1075.1|1077.2|1075.2|1076.9|1074.9|166
1723715400000|2024-08-15 09:50:00|1077.2|1075.2|1077.2|1075.2|1077.3|1075.3|1077.1|1075.1|65
1723715700000|2024-08-15 09:55:00|1077.5|1075.5|1077.7|1075.7|1077.7|1075.7|1077.5|1075.5|128
1723716000000|2024-08-15 10:00:00|1077.6|1075.6|1078.5|1076.5|1079.7|1077.7|1077.6|1075.6|1918
1723716300000|2024-08-15 10:05:00|1078.6|1076.6|1078.4|1076.4|1078.7|1076.7|1078.4|1076.4|192
1723716600000|2024-08-15 10:10:00|1078.5|1076.5|1078.3|1076.3|1078.9|1076.9|1078.3|1076.3|129
1723716900000|2024-08-15 10:15:00|1078.2|1076.2|1078|1076|1078.4|1076.4|1077.9|1075.9|46
1723717200000|2024-08-15 10:20:00|1078.1|1076.1|1077.8|1075.8|1078.2|1076.2|1077.8|1075.8|197
1723717500000|2024-08-15 10:25:00|1078|1076|1078.2|1076.2|1078.2|1076.2|1077.9|1075.9|18
1723717800000|2024-08-15 10:30:00|1077.9|1075.9|1077.2|1075.2|1077.9|1075.9|1076.4|1074.4|573
1723718100000|2024-08-15 10:35:00|1077.1|1075.1|1076.6|1074.6|1077.5|1075.5|1076.6|1074.6|77
1723718400000|2024-08-15 10:40:00|1076.5|1074.5|1076.8|1074.8|1076.9|1074.9|1076.4|1074.4|42
1723718700000|2024-08-15 10:45:00|1076.9|1074.9|1076.8|1074.8|1077.1|1075.1|1076.8|1074.8|49
1723719000000|2024-08-15 10:50:00|1076.6|1074.6|1077.2|1075.2|1077.3|1075.3|1076.6|1074.6|82
1723719300000|2024-08-15 10:55:00|1077.1|1075.1|1076.5|1074.5|1077.2|1075.2|1076.5|1074.5|85
1723719600000|2024-08-15 11:00:00|1076.6|1074.6|1076.7|1074.7|1077|1075|1076.1|1074.1|235
1723719900000|2024-08-15 11:05:00|1076.6|1074.6|1076.5|1074.5|1076.9|1074.9|1076.5|1074.5|81
1723720200000|2024-08-15 11:10:00|1076.6|1074.6|1077|1075|1077|1075|1076.6|1074.6|54
1723720500000|2024-08-15 11:15:00|1077.2|1075.2|1077.7|1075.7|1077.7|1075.7|1077|1075|47
1723720800000|2024-08-15 11:20:00|1077.5|1075.5|1077.7|1075.7|1077.8|1075.8|1077.4|1075.4|29
1723721100000|2024-08-15 11:25:00|1077.8|1075.8|1078|1076|1078.1|1076.1|1077.7|1075.7|23
1723721400000|2024-08-15 11:30:00|1077.9|1075.9|1077.9|1075.9|1078.1|1076.1|1077.8|1075.8|38
1723721700000|2024-08-15 11:35:00|1078|1076|1077.9|1075.9|1078.1|1076.1|1077.7|1075.7|42
1723722000000|2024-08-15 11:40:00|1078|1076|1077.9|1075.9|1078.1|1076.1|1077.7|1075.7|568
1723722300000|2024-08-15 11:45:00|1078|1076|1077.8|1075.8|1078|1076|1077.8|1075.8|56
1723722600000|2024-08-15 11:50:00|1077.9|1075.9|1077.6|1075.6|1077.9|1075.9|1077.5|1075.5|42
1723722900000|2024-08-15 11:55:00|1077.7|1075.7|1077.8|1075.8|1078|1076|1077.6|1075.6|30
1723723200000|2024-08-15 12:00:00|1078|1076|1077.7|1075.7|1078|1076|1077.6|1075.6|79
1723723500000|2024-08-15 12:05:00|1077.8|1075.8|1077.5|1075.5|1077.8|1075.8|1077.2|1075.2|173
1723723800000|2024-08-15 12:10:00|1077.4|1075.4|1077.7|1075.7|1078|1076|1077.4|1075.4|246
1723724100000|2024-08-15 12:15:00|1077.8|1075.8|1078.9|1076.9|1079|1077|1077.8|1075.8|714
1723724400000|2024-08-15 12:20:00|1079|1077|1079|1077|1079.2|1077.2|1078.8|1076.8|182
1723724700000|2024-08-15 12:25:00|1078.9|1076.9|1078.6|1076.6|1079|1077|1078.1|1076.1|402
1723725000000|2024-08-15 12:30:00|1079.1|1077.1|1081.7|1079.7|1081.7|1079.7|1079.1|1077.1|1782
1723725300000|2024-08-15 12:35:00|1081.6|1079.6|1081.4|1079.4|1081.9|1079.9|1080.7|1078.7|1591
1723725600000|2024-08-15 12:40:00|1081.5|1079.5|1080.9|1078.9|1081.5|1079.5|1080.8|1078.8|995
1723725900000|2024-08-15 12:45:00|1081|1079|1082.2|1080.2|1082.5|1080.5|1081|1079|744
1723726200000|2024-08-15 12:50:00|1082.1|1080.1|1082.3|1080.3|1083|1081|1082.1|1080.1|380
1723726500000|2024-08-15 12:55:00|1082.4|1080.4|1082|1080|1082.5|1080.5|1081.4|1079.4|513
1723726800000|2024-08-15 13:00:00|1082.1|1080.1|1082.5|1080.5|1082.6|1080.6|1081.6|1079.6|412
1723727100000|2024-08-15 13:05:00|1082.4|1080.4|1081.4|1079.4|1082.6|1080.6|1081.4|1079.4|453
1723727400000|2024-08-15 13:10:00|1081.2|1079.2|1081.7|1079.7|1081.8|1079.8|1081|1079|205
1723727700000|2024-08-15 13:15:00|1081.6|1079.6|1081.8|1079.8|1082.1|1080.1|1081.5|1079.5|388
1723728000000|2024-08-15 13:20:00|1081.7|1079.7|1081.6|1079.6|1081.8|1079.8|1081.2|1079.2|520
1723728300000|2024-08-15 13:25:00|1081.7|1079.7|1081.5|1079.5|1082.2|1080.2|1081.5|1079.5|785
1723728600000|2024-08-15 13:30:00|1080.7|1080.2|1083.7|1083.2|1083.7|1083.2|1080.6|1080.1|4860
1723728900000|2024-08-15 13:35:00|1083.8|1083.3|1085.5|1085|1085.5|1085|1083.1|1082.6|2227
1723729200000|2024-08-15 13:40:00|1085.6|1085.1|1085.3|1084.8|1085.6|1085.1|1084.3|1083.8|1712
1723729500000|2024-08-15 13:45:00|1085.2|1084.7|1086.8|1086.3|1086.9|1086.4|1084.9|1084.4|1240
1723729800000|2024-08-15 13:50:00|1086.9|1086.4|1086.5|1086|1087.1|1086.6|1086.2|1085.7|1025
1723730100000|2024-08-15 13:55:00|1086.6|1086.1|1086.5|1086|1086.8|1086.3|1086.3|1085.8|760
1723730400000|2024-08-15 14:00:00|1086.6|1086.1|1085.6|1085.1|1087|1086.5|1085.6|1085.1|975
1723730700000|2024-08-15 14:05:00|1085.7|1085.2|1084.7|1084.2|1085.9|1085.4|1084.7|1084.2|626
1723731000000|2024-08-15 14:10:00|1084.6|1084.1|1085.7|1085.2|1085.7|1085.2|1084.6|1084.1|435
1723731300000|2024-08-15 14:15:00|1085.8|1085.3|1086|1085.5|1086|1085.5|1085.3|1084.8|570
1723731600000|2024-08-15 14:20:00|1086.1|1085.6|1086.3|1085.8|1086.7|1086.2|1085.6|1085.1|742
1723731900000|2024-08-15 14:25:00|1086.2|1085.7|1086.9|1086.4|1087.2|1086.7|1086.1|1085.6|1186
1723732200000|2024-08-15 14:30:00|1086.8|1086.3|1086.6|1086.1|1087.2|1086.7|1086|1085.5|549
1723732500000|2024-08-15 14:35:00|1086.5|1086|1087.1|1086.6|1087.1|1086.6|1086.4|1085.9|440
1723732800000|2024-08-15 14:40:00|1087|1086.5|1087|1086.5|1087.2|1086.7|1086.7|1086.2|525
1723733100000|2024-08-15 14:45:00|1087.1|1086.6|1087.3|1086.8|1087.8|1087.3|1087|1086.5|1186
1723733400000|2024-08-15 14:50:00|1087.4|1086.9|1086.4|1085.9|1087.5|1087|1085.9|1085.4|712
1723733700000|2024-08-15 14:55:00|1086.3|1085.8|1086.3|1085.8|1086.4|1085.9|1085.8|1085.3|573
1723734000000|2024-08-15 15:00:00|1086.2|1085.7|1087|1086.5|1087|1086.5|1086|1085.5|902
1723734300000|2024-08-15 15:05:00|1087.1|1086.6|1086.7|1086.2|1087.2|1086.7|1086.4|1085.9|545
1723734600000|2024-08-15 15:10:00|1086.6|1086.1|1087.1|1086.6|1087.1|1086.6|1086|1085.5|788
1723734900000|2024-08-15 15:15:00|1087|1086.5|1087.1|1086.6|1087.6|1087.1|1086.5|1086|1004
1723735200000|2024-08-15 15:20:00|1087.2|1086.7|1087.1|1086.6|1087.2|1086.7|1086.8|1086.3|691
1723735500000|2024-08-15 15:25:00|1087|1086.5|1087.3|1086.8|1087.4|1086.9|1086.9|1086.4|1209
1723735800000|2024-08-15 15:30:00|1087.2|1086.7|1087.3|1086.8|1087.6|1087.1|1086.9|1086.4|1545
1723736100000|2024-08-15 15:35:00|1087.2|1086.7|1088.2|1087.7|1088.3|1087.8|1087.2|1086.7|884
1723736400000|2024-08-15 15:40:00|1088.3|1087.8|1088.5|1088|1088.7|1088.2|1088.3|1087.8|527
1723736700000|2024-08-15 15:45:00|1088.4|1087.9|1088.6|1088.1|1088.7|1088.2|1088.3|1087.8|331
1723737000000|2024-08-15 15:50:00|1088.5|1088|1088.8|1088.3|1088.8|1088.3|1088.4|1087.9|527
1723737300000|2024-08-15 15:55:00|1088.9|1088.4|1088.8|1088.3|1089.2|1088.7|1088.8|1088.3|486
1723737600000|2024-08-15 16:00:00|1088.7|1088.2|1089.1|1088.6|1089.3|1088.8|1088.7|1088.2|852
1723737900000|2024-08-15 16:05:00|1089|1088.5|1089.2|1088.7|1089.3|1088.8|1088.9|1088.4|287
1723738200000|2024-08-15 16:10:00|1089.3|1088.8|1089|1088.5|1089.5|1089|1089|1088.5|469
1723738500000|2024-08-15 16:15:00|1089.1|1088.6|1089.4|1088.9|1089.4|1088.9|1089|1088.5|284
1723738800000|2024-08-15 16:20:00|1089.5|1089|1089.8|1089.3|1089.9|1089.4|1089.4|1088.9|229
1723739100000|2024-08-15 16:25:00|1089.7|1089.2|1089.2|1088.7|1089.7|1089.2|1089|1088.5|162
1723739400000|2024-08-15 16:30:00|1089.1|1088.6|1088.4|1087.9|1089.1|1088.6|1088.3|1087.8|429
1723739700000|2024-08-15 16:35:00|1088.5|1088|1088.7|1088.2|1089|1088.5|1088.5|1088|121
1723740000000|2024-08-15 16:40:00|1088.6|1088.1|1088.2|1087.7|1088.8|1088.3|1088|1087.5|250
1723740300000|2024-08-15 16:45:00|1088.1|1087.6|1087.7|1087.2|1088.2|1087.7|1087.3|1086.8|143
1723740600000|2024-08-15 16:50:00|1087.8|1087.3|1087.8|1087.3|1088.2|1087.7|1087.8|1087.3|367
1723740900000|2024-08-15 16:55:00|1087.9|1087.4|1087.8|1087.3|1087.9|1087.4|1087.6|1087.1|258
1723741200000|2024-08-15 17:00:00|1087.7|1087.2|1087.4|1086.9|1087.8|1087.3|1087.2|1086.7|179
1723741500000|2024-08-15 17:05:00|1087.5|1087|1086.9|1086.4|1087.5|1087|1086.9|1086.4|266
1723741800000|2024-08-15 17:10:00|1087|1086.5|1087|1086.5|1087.2|1086.7|1086.7|1086.2|160
1723742100000|2024-08-15 17:15:00|1087.1|1086.6|1087.4|1086.9|1087.7|1087.2|1086.9|1086.4|258
1723742400000|2024-08-15 17:20:00|1087.3|1086.8|1087|1086.5|1087.4|1086.9|1086.9|1086.4|190
1723742700000|2024-08-15 17:25:00|1087.1|1086.6|1087.2|1086.7|1087.6|1087.1|1087.1|1086.6|194
1723743000000|2024-08-15 17:30:00|1087.1|1086.6|1087.6|1087.1|1087.6|1087.1|1087|1086.5|213
1723743300000|2024-08-15 17:35:00|1087.5|1087|1087.5|1087|1087.6|1087.1|1087.3|1086.8|120
1723743600000|2024-08-15 17:40:00|1087.4|1086.9|1087.3|1086.8|1087.6|1087.1|1087.3|1086.8|192
1723743900000|2024-08-15 17:45:00|1087.5|1087|1087.9|1087.4|1088.1|1087.6|1087.5|1087|144
1723744200000|2024-08-15 17:50:00|1088|1087.5|1087.7|1087.2|1088.1|1087.6|1087.6|1087.1|130
1723744500000|2024-08-15 17:55:00|1087.6|1087.1|1087.7|1087.2|1087.7|1087.2|1087.5|1087|96
1723744800000|2024-08-15 18:00:00|1087.6|1087.1|1087.8|1087.3|1087.8|1087.3|1087.5|1087|120
1723745100000|2024-08-15 18:05:00|1087.9|1087.4|1087.7|1087.2|1088|1087.5|1087.6|1087.1|143
1723745400000|2024-08-15 18:10:00|1087.6|1087.1|1087.2|1086.7|1087.7|1087.2|1087.2|1086.7|249
1723745700000|2024-08-15 18:15:00|1087.3|1086.8|1087.4|1086.9|1087.5|1087|1087|1086.5|184
1723746000000|2024-08-15 18:20:00|1087.3|1086.8|1087.2|1086.7|1087.4|1086.9|1087.1|1086.6|117
1723746300000|2024-08-15 18:25:00|1087.1|1086.6|1087.6|1087.1|1087.7|1087.2|1087.1|1086.6|209
1723746600000|2024-08-15 18:30:00|1087.5|1087|1087.3|1086.8|1087.5|1087|1087.2|1086.7|263
1723746900000|2024-08-15 18:35:00|1087.4|1086.9|1087.6|1087.1|1087.8|1087.3|1087.4|1086.9|157
1723747200000|2024-08-15 18:40:00|1087.7|1087.2|1087.8|1087.3|1087.9|1087.4|1087.6|1087.1|70
1723747500000|2024-08-15 18:45:00|1087.7|1087.2|1088|1087.5|1088.1|1087.6|1087.7|1087.2|184
1723747800000|2024-08-15 18:50:00|1087.9|1087.4|1087.8|1087.3|1087.9|1087.4|1087.3|1086.8|97
1723748100000|2024-08-15 18:55:00|1087.7|1087.2|1088|1087.5|1088.1|1087.6|1087.7|1087.2|221
1723748400000|2024-08-15 19:00:00|1087.9|1087.4|1087.8|1087.3|1087.9|1087.4|1087.4|1086.9|159
1723748700000|2024-08-15 19:05:00|1087.9|1087.4|1088|1087.5|1088.1|1087.6|1087.8|1087.3|109
1723749000000|2024-08-15 19:10:00|1087.9|1087.4|1088.1|1087.6|1088.1|1087.6|1087.7|1087.2|161
1723749300000|2024-08-15 19:15:00|1088|1087.5|1088.1|1087.6|1088.2|1087.7|1087.9|1087.4|163
1723749600000|2024-08-15 19:20:00|1088|1087.5|1088.1|1087.6|1088.3|1087.8|1087.9|1087.4|149
1723749900000|2024-08-15 19:25:00|1088.2|1087.7|1088.1|1087.6|1088.3|1087.8|1087.8|1087.3|220
1723750200000|2024-08-15 19:30:00|1088|1087.5|1088.4|1087.9|1088.4|1087.9|1088|1087.5|826
1723750500000|2024-08-15 19:35:00|1088.5|1088|1088.6|1088.1|1088.6|1088.1|1088.2|1087.7|986
1723750800000|2024-08-15 19:40:00|1088.5|1088|1088.3|1087.8|1088.7|1088.2|1088.3|1087.8|811
1723751100000|2024-08-15 19:45:00|1088.4|1087.9|1088.1|1087.6|1088.4|1087.9|1087.8|1087.3|1541
1723751400000|2024-08-15 19:50:00|1087.9|1087.4|1087.5|1087|1088.2|1087.7|1087.2|1086.7|2492
1723751700000|2024-08-15 19:55:00|1087.8|1087.3|1087.6|1087.1|1087.9|1087.4|1087|1086.5|10698
1723752000000|2024-08-15 20:00:00|1088.2|1086.2|1088.4|1086.4|1088.5|1086.5|1088|1086|750
1723752300000|2024-08-15 20:05:00|1088.3|1086.3|1088.4|1086.4|1088.5|1086.5|1088.3|1086.3|83
1723752600000|2024-08-15 20:10:00|1088.5|1086.5|1087.8|1085.8|1088.6|1086.6|1087.8|1085.8|51
1723752900000|2024-08-15 20:15:00|1087.7|1085.7|1087.5|1085.5|1087.8|1085.8|1087.5|1085.5|75
1723753200000|2024-08-15 20:20:00|1087.4|1085.4|1087.5|1085.5|1087.5|1085.5|1087.4|1085.4|47
1723753500000|2024-08-15 20:25:00|1087.6|1085.6|1088|1086|1088.1|1086.1|1087.6|1085.6|59
1723753800000|2024-08-15 20:30:00|1087.9|1085.9|1087.9|1085.9|1087.9|1085.9|1087.9|1085.9|3
1723754100000|2024-08-15 20:35:00|1088|1086|1088.2|1086.2|1088.2|1086.2|1088|1086|16
1723754700000|2024-08-15 20:45:00|1088.1|1086.1|1087.9|1085.9|1088.1|1086.1|1087.9|1085.9|5
1723755000000|2024-08-15 20:50:00|1088|1086|1087.8|1085.8|1088.1|1086.1|1087.8|1085.8|13
1723755300000|2024-08-15 20:55:00|1087.6|1085.6|1088.1|1086.1|1088.1|1086.1|1087.6|1085.6|44
1723759200000|2024-08-15 22:00:00|1088.3|1086.3|1088.8|1086.8|1089|1087|1087.8|1085.8|0
1723759500000|2024-08-15 22:05:00|1088.9|1086.9|1088.4|1086.4|1088.9|1086.9|1088.3|1086.3|0
1723759800000|2024-08-15 22:10:00|1088.5|1086.5|1088.8|1086.8|1089|1087|1088.5|1086.5|0
1723760100000|2024-08-15 22:15:00|1088.9|1086.9|1088.8|1086.8|1088.9|1086.9|1088.7|1086.7|0
1723760400000|2024-08-15 22:20:00|1088.9|1086.9|1089.1|1087.1|1089.2|1087.2|1088.8|1086.8|0
1723760700000|2024-08-15 22:25:00|1089|1087|1089.4|1087.4|1089.5|1087.5|1089|1087|0
1723761000000|2024-08-15 22:30:00|1089.3|1087.3|1089.2|1087.2|1089.4|1087.4|1089.1|1087.1|0
1723761300000|2024-08-15 22:35:00|1089.3|1087.3|1089.7|1087.7|1090|1088|1089.2|1087.2|0
1723761600000|2024-08-15 22:40:00|1089.6|1087.6|1089.4|1087.4|1089.7|1087.7|1089.4|1087.4|0
1723761900000|2024-08-15 22:45:00|1089.5|1087.5|1089.5|1087.5|1089.6|1087.6|1089.4|1087.4|0
1723762200000|2024-08-15 22:50:00|1089.6|1087.6|1089.4|1087.4|1089.7|1087.7|1089.4|1087.4|0
1723762500000|2024-08-15 22:55:00|1089.5|1087.5|1089.6|1087.6|1089.7|1087.7|1089.5|1087.5|0
1723762800000|2024-08-15 23:00:00|1089.7|1087.7|1089.8|1087.8|1089.9|1087.9|1089.6|1087.6|0
1723763100000|2024-08-15 23:05:00|1089.7|1087.7|1089.7|1087.7|1089.8|1087.8|1089.6|1087.6|0
1723763400000|2024-08-15 23:10:00|1089.8|1087.8|1090.2|1088.2|1090.5|1088.5|1089.7|1087.7|0
1723763700000|2024-08-15 23:15:00|1090.3|1088.3|1090.1|1088.1|1090.3|1088.3|1090|1088|0
1723764000000|2024-08-15 23:20:00|1090.2|1088.2|1090.5|1088.5|1090.6|1088.6|1090.1|1088.1|0
1723764300000|2024-08-15 23:25:00|1090.4|1088.4|1090.5|1088.5|1090.5|1088.5|1090.2|1088.2|0
1723764600000|2024-08-15 23:30:00|1090.4|1088.4|1090.2|1088.2|1090.5|1088.5|1090.1|1088.1|0
1723764900000|2024-08-15 23:35:00|1090.1|1088.1|1090|1088|1090.3|1088.3|1090|1088|0
1723765200000|2024-08-15 23:40:00|1089.9|1087.9|1089.8|1087.8|1089.9|1087.9|1089.4|1087.4|0
1723765500000|2024-08-15 23:45:00|1089.7|1087.7|1089.6|1087.6|1089.7|1087.7|1089.6|1087.6|0
1723765800000|2024-08-15 23:50:00|1089.5|1087.5|1089.5|1087.5|1089.7|1087.7|1089.5|1087.5|0
1723766100000|2024-08-15 23:55:00|1089.6|1087.6|1089.8|1087.8|1089.8|1087.8|1089.5|1087.5|0
1723766400000|2024-08-16 00:00:00|1088.2|1086.2|1087.8|1085.8|1088.5|1086.5|1087.3|1085.3|86
1723766700000|2024-08-16 00:05:00|1087.9|1085.9|1088.1|1086.1|1088.1|1086.1|1087.2|1085.2|36
1723767000000|2024-08-16 00:10:00|1088.2|1086.2|1088.4|1086.4|1088.7|1086.7|1088|1086|52
1723767300000|2024-08-16 00:15:00|1088.6|1086.6|1088.7|1086.7|1088.8|1086.8|1088.1|1086.1|102
1723767600000|2024-08-16 00:20:00|1088.6|1086.6|1088.6|1086.6|1089.2|1087.2|1088.4|1086.4|52
1723767900000|2024-08-16 00:25:00|1088.8|1086.8|1089.2|1087.2|1089.5|1087.5|1088.8|1086.8|15
1723768200000|2024-08-16 00:30:00|1089.1|1087.1|1088.4|1086.4|1089.3|1087.3|1088.2|1086.2|48
1723768500000|2024-08-16 00:35:00|1088|1086|1087|1085|1088.2|1086.2|1087|1085|76
1723768800000|2024-08-16 00:40:00|1087.3|1085.3|1087.5|1085.5|1087.5|1085.5|1087.1|1085.1|26
1723769100000|2024-08-16 00:45:00|1087.6|1085.6|1087.1|1085.1|1087.6|1085.6|1086.9|1084.9|171
1723769400000|2024-08-16 00:50:00|1087.2|1085.2|1087.7|1085.7|1087.7|1085.7|1087.1|1085.1|25
1723769700000|2024-08-16 00:55:00|1087.8|1085.8|1088.7|1086.7|1088.7|1086.7|1087.8|1085.8|19
1723770000000|2024-08-16 01:00:00|1088.6|1086.6|1088.1|1086.1|1088.6|1086.6|1087.9|1085.9|51
1723770300000|2024-08-16 01:05:00|1088.2|1086.2|1088|1086|1088.3|1086.3|1087.5|1085.5|43
1723770600000|2024-08-16 01:10:00|1088.2|1086.2|1087.1|1085.1|1088.6|1086.6|1087.1|1085.1|95
1723770900000|2024-08-16 01:15:00|1087.4|1085.4|1088.9|1086.9|1088.9|1086.9|1087.4|1085.4|180
1723771200000|2024-08-16 01:20:00|1088.8|1086.8|1089.5|1087.5|1089.7|1087.7|1088.8|1086.8|85
1723771500000|2024-08-16 01:25:00|1089.3|1087.3|1088.9|1086.9|1089.3|1087.3|1088.7|1086.7|154
1723771800000|2024-08-16 01:30:00|1088.7|1086.7|1088.7|1086.7|1089.8|1087.8|1088.5|1086.5|95
1723772100000|2024-08-16 01:35:00|1088.8|1086.8|1090.8|1088.8|1090.8|1088.8|1088.7|1086.7|165
1723772400000|2024-08-16 01:40:00|1090.9|1088.9|1092|1090|1092|1090|1090.8|1088.8|88
1723772700000|2024-08-16 01:45:00|1091.8|1089.8|1090.5|1088.5|1091.9|1089.9|1090.5|1088.5|51
1723773000000|2024-08-16 01:50:00|1090.4|1088.4|1090.8|1088.8|1090.8|1088.8|1089.2|1087.2|80
1723773300000|2024-08-16 01:55:00|1090.9|1088.9|1091.8|1089.8|1092|1090|1090.9|1088.9|71
1723773600000|2024-08-16 02:00:00|1091.5|1089.5|1090.3|1088.3|1091.8|1089.8|1090.3|1088.3|107
1723773900000|2024-08-16 02:05:00|1090.7|1088.7|1091.3|1089.3|1091.3|1089.3|1090.5|1088.5|69
1723774200000|2024-08-16 02:10:00|1091.2|1089.2|1091.7|1089.7|1091.7|1089.7|1090.7|1088.7|66
1723774500000|2024-08-16 02:15:00|1091.9|1089.9|1092.7|1090.7|1092.8|1090.8|1091.6|1089.6|43
1723774800000|2024-08-16 02:20:00|1092.6|1090.6|1092.8|1090.8|1092.8|1090.8|1092.3|1090.3|18
1723775100000|2024-08-16 02:25:00|1093.1|1091.1|1092.8|1090.8|1093.1|1091.1|1092.6|1090.6|11
1723775400000|2024-08-16 02:30:00|1092.6|1090.6|1092.5|1090.5|1092.6|1090.6|1091.9|1089.9|28
1723775700000|2024-08-16 02:35:00|1092.4|1090.4|1092.9|1090.9|1093|1091|1092.4|1090.4|23
1723776000000|2024-08-16 02:40:00|1093|1091|1092.8|1090.8|1093|1091|1092.4|1090.4|32
1723776300000|2024-08-16 02:45:00|1092.7|1090.7|1092.6|1090.6|1092.8|1090.8|1092.4|1090.4|25
1723776600000|2024-08-16 02:50:00|1092.8|1090.8|1092.9|1090.9|1093.3|1091.3|1092.7|1090.7|483
1723776900000|2024-08-16 02:55:00|1092.7|1090.7|1093.3|1091.3|1093.4|1091.4|1092.5|1090.5|92
1723777200000|2024-08-16 03:00:00|1093.1|1091.1|1092.5|1090.5|1093.1|1091.1|1092.5|1090.5|128
1723777500000|2024-08-16 03:05:00|1092.6|1090.6|1093.2|1091.2|1093.4|1091.4|1092.6|1090.6|36
1723777800000|2024-08-16 03:10:00|1093.4|1091.4|1092.9|1090.9|1093.5|1091.5|1092.9|1090.9|45
1723778100000|2024-08-16 03:15:00|1093|1091|1093.2|1091.2|1093.3|1091.3|1092.9|1090.9|49
1723778400000|2024-08-16 03:20:00|1093.1|1091.1|1092.9|1090.9|1093.2|1091.2|1092.8|1090.8|24
1723778700000|2024-08-16 03:25:00|1092.8|1090.8|1092.7|1090.7|1092.8|1090.8|1092.5|1090.5|14
1723779000000|2024-08-16 03:30:00|1092.8|1090.8|1093.1|1091.1|1093.3|1091.3|1092.8|1090.8|20
1723779300000|2024-08-16 03:35:00|1093|1091|1093.6|1091.6|1093.6|1091.6|1093|1091|17
1723779600000|2024-08-16 03:40:00|1093.5|1091.5|1093.3|1091.3|1093.5|1091.5|1093.1|1091.1|22
1723779900000|2024-08-16 03:45:00|1093.4|1091.4|1093.3|1091.3|1093.5|1091.5|1093.2|1091.2|42
1723780200000|2024-08-16 03:50:00|1093.5|1091.5|1093.5|1091.5|1093.6|1091.6|1093.4|1091.4|8
1723780500000|2024-08-16 03:55:00|1093.6|1091.6|1093.4|1091.4|1093.7|1091.7|1093.4|1091.4|18
1723780800000|2024-08-16 04:00:00|1093.3|1091.3|1093|1091|1093.3|1091.3|1092.8|1090.8|28
1723781100000|2024-08-16 04:05:00|1093.1|1091.1|1093.2|1091.2|1093.2|1091.2|1093|1091|22
1723781400000|2024-08-16 04:10:00|1093.1|1091.1|1092.2|1090.2|1093.1|1091.1|1092.2|1090.2|23
1723781700000|2024-08-16 04:15:00|1092.6|1090.6|1092.7|1090.7|1092.8|1090.8|1092.5|1090.5|22
1723782000000|2024-08-16 04:20:00|1092.8|1090.8|1092.7|1090.7|1092.8|1090.8|1092.4|1090.4|20
1723782300000|2024-08-16 04:25:00|1092.8|1090.8|1092.9|1090.9|1093.1|1091.1|1092.7|1090.7|13
1723782600000|2024-08-16 04:30:00|1093.1|1091.1|1093|1091|1093.1|1091.1|1092.5|1090.5|20
1723782900000|2024-08-16 04:35:00|1092.9|1090.9|1092.3|1090.3|1093|1091|1092.3|1090.3|21
1723783200000|2024-08-16 04:40:00|1092.5|1090.5|1092.5|1090.5|1092.6|1090.6|1092.3|1090.3|67
1723783500000|2024-08-16 04:45:00|1092.6|1090.6|1092.7|1090.7|1092.7|1090.7|1092.4|1090.4|15
1723783800000|2024-08-16 04:50:00|1092.6|1090.6|1092.5|1090.5|1092.6|1090.6|1092.4|1090.4|26
1723784100000|2024-08-16 04:55:00|1092.4|1090.4|1092.2|1090.2|1092.4|1090.4|1092.2|1090.2|12
1723784400000|2024-08-16 05:00:00|1092.4|1090.4|1092.1|1090.1|1092.6|1090.6|1092.1|1090.1|39
1723784700000|2024-08-16 05:05:00|1092|1090|1093.1|1091.1|1093.1|1091.1|1092|1090|26
1723785000000|2024-08-16 05:10:00|1093.4|1091.4|1093.3|1091.3|1093.4|1091.4|1093.1|1091.1|16
1723785300000|2024-08-16 05:15:00|1093.2|1091.2|1093.7|1091.7|1094|1092|1093.2|1091.2|34
1723785600000|2024-08-16 05:20:00|1093.8|1091.8|1093.6|1091.6|1094|1092|1093.6|1091.6|37
1723785900000|2024-08-16 05:25:00|1093.7|1091.7|1093.7|1091.7|1094.1|1092.1|1093.6|1091.6|85
1723786200000|2024-08-16 05:30:00|1094.1|1092.1|1093.8|1091.8|1094.2|1092.2|1093.7|1091.7|121
1723786500000|2024-08-16 05:35:00|1094.1|1092.1|1093.8|1091.8|1094.2|1092.2|1093.7|1091.7|60
1723786800000|2024-08-16 05:40:00|1093.9|1091.9|1094.4|1092.4|1094.4|1092.4|1093.9|1091.9|91
1723787100000|2024-08-16 05:45:00|1094.3|1092.3|1095.2|1093.2|1095.2|1093.2|1094.2|1092.2|148
1723787400000|2024-08-16 05:50:00|1095.1|1093.1|1095.2|1093.2|1095.3|1093.3|1094.9|1092.9|70
1723787700000|2024-08-16 05:55:00|1095.3|1093.3|1095.3|1093.3|1095.4|1093.4|1094.9|1092.9|29
1723788000000|2024-08-16 06:00:00|1095.1|1093.1|1095.7|1093.7|1095.7|1093.7|1095|1093|199
1723788300000|2024-08-16 06:05:00|1095.8|1093.8|1094.7|1092.7|1095.8|1093.8|1094.7|1092.7|175
1723788600000|2024-08-16 06:10:00|1094.6|1092.6|1094.6|1092.6|1094.7|1092.7|1094.4|1092.4|46
1723788900000|2024-08-16 06:15:00|1094.7|1092.7|1094.5|1092.5|1094.7|1092.7|1094.2|1092.2|61
1723789200000|2024-08-16 06:20:00|1094.6|1092.6|1094.5|1092.5|1094.6|1092.6|1094.1|1092.1|103
1723789500000|2024-08-16 06:25:00|1094.4|1092.4|1094.4|1092.4|1094.4|1092.4|1093.5|1091.5|391
1723789800000|2024-08-16 06:30:00|1094.3|1092.3|1094.5|1092.5|1094.8|1092.8|1094.3|1092.3|155
1723790100000|2024-08-16 06:35:00|1094.6|1092.6|1094.5|1092.5|1094.7|1092.7|1094.4|1092.4|192
1723790400000|2024-08-16 06:40:00|1094.6|1092.6|1094.8|1092.8|1095|1093|1094.5|1092.5|146
1723790700000|2024-08-16 06:45:00|1094.7|1092.7|1095.1|1093.1|1095.1|1093.1|1094.6|1092.6|85
1723791000000|2024-08-16 06:50:00|1095|1093|1094.8|1092.8|1095.3|1093.3|1094.8|1092.8|118
1723791300000|2024-08-16 06:55:00|1094.7|1092.7|1094.7|1092.7|1095|1093|1094.6|1092.6|158
1723791600000|2024-08-16 07:00:00|1094.6|1092.6|1095.1|1093.1|1095.2|1093.2|1094.4|1092.4|374
1723791900000|2024-08-16 07:05:00|1095.2|1093.2|1094.9|1092.9|1095.4|1093.4|1094.7|1092.7|269
1723792200000|2024-08-16 07:10:00|1095|1093|1094.9|1092.9|1095.3|1093.3|1094.9|1092.9|307
1723792500000|2024-08-16 07:15:00|1094.8|1092.8|1094.7|1092.7|1094.8|1092.8|1094.6|1092.6|144
1723792800000|2024-08-16 07:20:00|1094.6|1092.6|1094.4|1092.4|1095|1093|1094.4|1092.4|161
1723793100000|2024-08-16 07:25:00|1094.3|1092.3|1094.3|1092.3|1094.6|1092.6|1094.2|1092.2|200
1723793400000|2024-08-16 07:30:00|1094.2|1092.2|1094.2|1092.2|1094.4|1092.4|1094|1092|209
1723793700000|2024-08-16 07:35:00|1094.3|1092.3|1094.4|1092.4|1094.5|1092.5|1094|1092|223
1723794000000|2024-08-16 07:40:00|1094.5|1092.5|1094.9|1092.9|1094.9|1092.9|1094.5|1092.5|163
1723794300000|2024-08-16 07:45:00|1095|1093|1094.6|1092.6|1095|1093|1094.5|1092.5|294
1723794600000|2024-08-16 07:50:00|1094.5|1092.5|1094.4|1092.4|1094.7|1092.7|1094.2|1092.2|406
1723794900000|2024-08-16 07:55:00|1094.3|1092.3|1094.7|1092.7|1094.9|1092.9|1094.3|1092.3|366
1723795200000|2024-08-16 08:00:00|1094.8|1092.8|1094.8|1092.8|1094.9|1092.9|1094.5|1092.5|413
1723795500000|2024-08-16 08:05:00|1094.9|1092.9|1095.6|1093.6|1095.6|1093.6|1094.9|1092.9|460
1723795800000|2024-08-16 08:10:00|1095.5|1093.5|1095.6|1093.6|1095.8|1093.8|1095.2|1093.2|644
1723796100000|2024-08-16 08:15:00|1095.7|1093.7|1095.9|1093.9|1096|1094|1095.3|1093.3|481
1723796400000|2024-08-16 08:20:00|1096|1094|1095.5|1093.5|1096.2|1094.2|1095.3|1093.3|384
1723796700000|2024-08-16 08:25:00|1095.4|1093.4|1095.1|1093.1|1095.4|1093.4|1094.9|1092.9|627
1723797000000|2024-08-16 08:30:00|1095.2|1093.2|1095.6|1093.6|1095.8|1093.8|1095.2|1093.2|420
1723797300000|2024-08-16 08:35:00|1095.5|1093.5|1096.1|1094.1|1096.1|1094.1|1095.5|1093.5|352
1723797600000|2024-08-16 08:40:00|1096.2|1094.2|1096|1094|1096.2|1094.2|1095.6|1093.6|578
1723797900000|2024-08-16 08:45:00|1095.9|1093.9|1096.1|1094.1|1096.3|1094.3|1095.9|1093.9|232
1723798200000|2024-08-16 08:50:00|1096.2|1094.2|1096.3|1094.3|1096.4|1094.4|1095.9|1093.9|147
1723798500000|2024-08-16 08:55:00|1096.2|1094.2|1096|1094|1096.3|1094.3|1095.9|1093.9|172
1723798800000|2024-08-16 09:00:00|1095.9|1093.9|1096.1|1094.1|1096.3|1094.3|1095.8|1093.8|202
1723799100000|2024-08-16 09:05:00|1096.2|1094.2|1096.3|1094.3|1096.5|1094.5|1096|1094|233
1723799400000|2024-08-16 09:10:00|1096.2|1094.2|1096.2|1094.2|1096.5|1094.5|1096.1|1094.1|259
1723799700000|2024-08-16 09:15:00|1096.3|1094.3|1096.5|1094.5|1096.5|1094.5|1096|1094|314
1723800000000|2024-08-16 09:20:00|1096.6|1094.6|1096.8|1094.8|1096.9|1094.9|1096.5|1094.5|302
1723800300000|2024-08-16 09:25:00|1096.7|1094.7|1097.1|1095.1|1097.1|1095.1|1096.7|1094.7|275
1723800600000|2024-08-16 09:30:00|1097|1095|1097|1095|1097.2|1095.2|1096.6|1094.6|508
1723800900000|2024-08-16 09:35:00|1097.1|1095.1|1097.1|1095.1|1097.4|1095.4|1097|1095|229
1723801200000|2024-08-16 09:40:00|1097.2|1095.2|1096.9|1094.9|1097.2|1095.2|1096.8|1094.8|214
1723801500000|2024-08-16 09:45:00|1096.8|1094.8|1096.8|1094.8|1097|1095|1096.8|1094.8|249
1723801800000|2024-08-16 09:50:00|1096.7|1094.7|1096.8|1094.8|1096.9|1094.9|1096.5|1094.5|262
1723802100000|2024-08-16 09:55:00|1096.9|1094.9|1096.8|1094.8|1097|1095|1096.7|1094.7|194
1723802400000|2024-08-16 10:00:00|1096.7|1094.7|1096.6|1094.6|1096.8|1094.8|1096.3|1094.3|109
1723802700000|2024-08-16 10:05:00|1096.5|1094.5|1096|1094|1096.5|1094.5|1095.7|1093.7|165
1723803000000|2024-08-16 10:10:00|1095.9|1093.9|1095|1093|1096|1094|1095|1093|253
1723803300000|2024-08-16 10:15:00|1095.1|1093.1|1094.8|1092.8|1095.1|1093.1|1094.6|1092.6|185
1723803600000|2024-08-16 10:20:00|1094.9|1092.9|1094.6|1092.6|1095|1093|1094.6|1092.6|203
1723803900000|2024-08-16 10:25:00|1094.7|1092.7|1094.6|1092.6|1094.7|1092.7|1094.2|1092.2|306
1723804200000|2024-08-16 10:30:00|1094.5|1092.5|1093.8|1091.8|1094.8|1092.8|1093.8|1091.8|243
1723804500000|2024-08-16 10:35:00|1093.9|1091.9|1094.2|1092.2|1094.6|1092.6|1093.7|1091.7|172
1723804800000|2024-08-16 10:40:00|1094.3|1092.3|1094.8|1092.8|1094.8|1092.8|1094.2|1092.2|151
1723805100000|2024-08-16 10:45:00|1094.7|1092.7|1095|1093|1095|1093|1094.5|1092.5|132
1723805400000|2024-08-16 10:50:00|1094.9|1092.9|1095.1|1093.1|1095.1|1093.1|1094.7|1092.7|176
1723805700000|2024-08-16 10:55:00|1095.2|1093.2|1095.2|1093.2|1095.3|1093.3|1095.1|1093.1|155
1723806000000|2024-08-16 11:00:00|1095.4|1093.4|1094.5|1092.5|1095.4|1093.4|1094.4|1092.4|285
1723806300000|2024-08-16 11:05:00|1094.4|1092.4|1094.3|1092.3|1094.6|1092.6|1094|1092|158
1723806600000|2024-08-16 11:10:00|1094.4|1092.4|1094.4|1092.4|1094.6|1092.6|1094.2|1092.2|181
1723806900000|2024-08-16 11:15:00|1094.5|1092.5|1094.4|1092.4|1094.6|1092.6|1094.3|1092.3|82
1723807200000|2024-08-16 11:20:00|1094.3|1092.3|1094.6|1092.6|1094.7|1092.7|1094.3|1092.3|176
1723807500000|2024-08-16 11:25:00|1094.5|1092.5|1093.9|1091.9|1094.6|1092.6|1093.9|1091.9|162
1723807800000|2024-08-16 11:30:00|1094.1|1092.1|1094.3|1092.3|1094.5|1092.5|1093.8|1091.8|242
1723808100000|2024-08-16 11:35:00|1094.4|1092.4|1094.5|1092.5|1094.5|1092.5|1094.2|1092.2|93
1723808400000|2024-08-16 11:40:00|1094.6|1092.6|1094|1092|1094.7|1092.7|1094|1092|100
1723808700000|2024-08-16 11:45:00|1094.1|1092.1|1094.6|1092.6|1094.6|1092.6|1093.9|1091.9|198
1723809000000|2024-08-16 11:50:00|1094.7|1092.7|1094.3|1092.3|1094.7|1092.7|1094.3|1092.3|132
1723809300000|2024-08-16 11:55:00|1094.4|1092.4|1094.2|1092.2|1094.5|1092.5|1094.2|1092.2|83
1723809600000|2024-08-16 12:00:00|1094.4|1092.4|1093.9|1091.9|1094.4|1092.4|1093.9|1091.9|280
1723809900000|2024-08-16 12:05:00|1093.8|1091.8|1094.6|1092.6|1094.6|1092.6|1093.7|1091.7|152
1723810200000|2024-08-16 12:10:00|1094.5|1092.5|1093.7|1091.7|1094.5|1092.5|1093.6|1091.6|180
1723810500000|2024-08-16 12:15:00|1093.8|1091.8|1093.1|1091.1|1093.8|1091.8|1093.1|1091.1|175
1723810800000|2024-08-16 12:20:00|1093.3|1091.3|1093.6|1091.6|1093.6|1091.6|1092.9|1090.9|114
1723811100000|2024-08-16 12:25:00|1093.5|1091.5|1093.5|1091.5|1093.7|1091.7|1093.1|1091.1|200
1723811400000|2024-08-16 12:30:00|1093.4|1091.4|1092.3|1090.3|1093.6|1091.6|1092|1090|262
1723811700000|2024-08-16 12:35:00|1092.2|1090.2|1092.2|1090.2|1093.1|1091.1|1092|1090|296
1723812000000|2024-08-16 12:40:00|1092.4|1090.4|1092.7|1090.7|1093|1091|1092.4|1090.4|210
1723812300000|2024-08-16 12:45:00|1092.6|1090.6|1092.8|1090.8|1092.8|1090.8|1092.5|1090.5|198
1723812600000|2024-08-16 12:50:00|1092.7|1090.7|1093|1091|1093.1|1091.1|1092.4|1090.4|342
1723812900000|2024-08-16 12:55:00|1093.2|1091.2|1093.7|1091.7|1093.9|1091.9|1093.1|1091.1|226
1723813200000|2024-08-16 13:00:00|1093.8|1091.8|1094.3|1092.3|1094.4|1092.4|1093.6|1091.6|136
1723813500000|2024-08-16 13:05:00|1094.2|1092.2|1094.5|1092.5|1094.7|1092.7|1094.2|1092.2|249
1723813800000|2024-08-16 13:10:00|1094.6|1092.6|1094.9|1092.9|1094.9|1092.9|1094.4|1092.4|386
1723814100000|2024-08-16 13:15:00|1095|1093|1095.3|1093.3|1095.3|1093.3|1094.9|1092.9|373
1723814400000|2024-08-16 13:20:00|1095.2|1093.2|1095|1093|1095.5|1093.5|1094.9|1092.9|485
1723814700000|2024-08-16 13:25:00|1094.9|1092.9|1095|1093|1095.2|1093.2|1094.6|1092.6|433
1723815000000|2024-08-16 13:30:00|1094.3|1093.8|1095.4|1094.9|1095.7|1095.2|1094.3|1093.8|4531
1723815300000|2024-08-16 13:35:00|1095.5|1095|1095.8|1095.3|1096.2|1095.7|1095.2|1094.7|1990
1723815600000|2024-08-16 13:40:00|1095.7|1095.2|1096.1|1095.6|1096.9|1096.4|1095.6|1095.1|1311
1723815900000|2024-08-16 13:45:00|1096.2|1095.7|1096.5|1096|1096.7|1096.2|1095.6|1095.1|1463
1723816200000|2024-08-16 13:50:00|1096.6|1096.1|1097.6|1097.1|1097.7|1097.2|1096.5|1096|951
1723816500000|2024-08-16 13:55:00|1097.5|1097|1097.4|1096.9|1097.7|1097.2|1097|1096.5|819
1723816800000|2024-08-16 14:00:00|1097.3|1096.8|1097.7|1097.2|1098.3|1097.8|1096.8|1096.3|1771
1723817100000|2024-08-16 14:05:00|1097.6|1097.1|1097.4|1096.9|1097.9|1097.4|1097.1|1096.6|1585
1723817400000|2024-08-16 14:10:00|1097.3|1096.8|1097.3|1096.8|1097.9|1097.4|1097.2|1096.7|1169
1723817700000|2024-08-16 14:15:00|1097.4|1096.9|1098.1|1097.6|1098.2|1097.7|1097.4|1096.9|730
1723818000000|2024-08-16 14:20:00|1098.2|1097.7|1096.7|1096.2|1098.2|1097.7|1096.7|1096.2|900
1723818300000|2024-08-16 14:25:00|1096.8|1096.3|1096.8|1096.3|1097.1|1096.6|1096.4|1095.9|372
1723818600000|2024-08-16 14:30:00|1096.9|1096.4|1096.7|1096.2|1097.4|1096.9|1096.3|1095.8|660
1723818900000|2024-08-16 14:35:00|1096.8|1096.3|1097.2|1096.7|1097.5|1097|1096.8|1096.3|857
1723819200000|2024-08-16 14:40:00|1097.1|1096.6|1096.4|1095.9|1097.2|1096.7|1095.9|1095.4|1042
1723819500000|2024-08-16 14:45:00|1096.5|1096|1095.1|1094.6|1097|1096.5|1094.9|1094.4|499
1723819800000|2024-08-16 14:50:00|1095.3|1094.8|1096.2|1095.7|1096.8|1096.3|1095.3|1094.8|834
1723820100000|2024-08-16 14:55:00|1096|1095.5|1096.4|1095.9|1096.8|1096.3|1096|1095.5|450
1723820400000|2024-08-16 15:00:00|1096.3|1095.8|1096.7|1096.2|1096.7|1096.2|1096.2|1095.7|412
1723820700000|2024-08-16 15:05:00|1096.8|1096.3|1096.8|1096.3|1097|1096.5|1096.4|1095.9|756
1723821000000|2024-08-16 15:10:00|1096.9|1096.4|1096.8|1096.3|1097|1096.5|1096.3|1095.8|551
1723821300000|2024-08-16 15:15:00|1096.9|1096.4|1096.5|1096|1097|1096.5|1096.2|1095.7|455
1723821600000|2024-08-16 15:20:00|1096.6|1096.1|1096.5|1096|1096.6|1096.1|1096|1095.5|976
1723821900000|2024-08-16 15:25:00|1096.4|1095.9|1096.9|1096.4|1096.9|1096.4|1096.1|1095.6|1062
1723822200000|2024-08-16 15:30:00|1096.8|1096.3|1097|1096.5|1097.2|1096.7|1096.4|1095.9|1067
1723822500000|2024-08-16 15:35:00|1097.1|1096.6|1097.5|1097|1097.7|1097.2|1097|1096.5|1084
1723822800000|2024-08-16 15:40:00|1097.6|1097.1|1097.2|1096.7|1097.7|1097.2|1096.9|1096.4|422
1723823100000|2024-08-16 15:45:00|1097.3|1096.8|1097.7|1097.2|1097.9|1097.4|1097.3|1096.8|513
1723823400000|2024-08-16 15:50:00|1097.8|1097.3|1097.8|1097.3|1097.9|1097.4|1097.3|1096.8|427
1723823700000|2024-08-16 15:55:00|1097.7|1097.2|1098.2|1097.7|1098.3|1097.8|1097.7|1097.2|225
1723824000000|2024-08-16 16:00:00|1098|1097.5|1098|1097.5|1098.3|1097.8|1097.7|1097.2|625
1723824300000|2024-08-16 16:05:00|1098.1|1097.6|1098.3|1097.8|1098.4|1097.9|1098|1097.5|370
1723824600000|2024-08-16 16:10:00|1098.2|1097.7|1099.1|1098.6|1099.2|1098.7|1098.1|1097.6|460
1723824900000|2024-08-16 16:15:00|1099|1098.5|1099.2|1098.7|1099.4|1098.9|1099|1098.5|416
1723825200000|2024-08-16 16:20:00|1099.1|1098.6|1099.6|1099.1|1099.6|1099.1|1099.1|1098.6|257
1723825500000|2024-08-16 16:25:00|1099.5|1099|1099.5|1099|1099.7|1099.2|1099.2|1098.7|454
1723825800000|2024-08-16 16:30:00|1099.4|1098.9|1099.8|1099.3|1099.8|1099.3|1099.2|1098.7|224
1723826100000|2024-08-16 16:35:00|1099.7|1099.2|1099.9|1099.4|1099.9|1099.4|1099.6|1099.1|237
1723826400000|2024-08-16 16:40:00|1099.8|1099.3|1100|1099.5|1100|1099.5|1099.6|1099.1|347
1723826700000|2024-08-16 16:45:00|1099.9|1099.4|1099.8|1099.3|1100|1099.5|1099.3|1098.8|455
1723827000000|2024-08-16 16:50:00|1099.9|1099.4|1100.2|1099.7|1100.2|1099.7|1099.9|1099.4|264
1723827300000|2024-08-16 16:55:00|1100.3|1099.8|1100.8|1100.3|1101.1|1100.6|1100.3|1099.8|566
1723827600000|2024-08-16 17:00:00|1100.9|1100.4|1100.4|1099.9|1100.9|1100.4|1100.3|1099.8|297
1723827900000|2024-08-16 17:05:00|1100.5|1100|1100.5|1100|1100.6|1100.1|1100.2|1099.7|411
1723828200000|2024-08-16 17:10:00|1100.6|1100.1|1100.5|1100|1100.7|1100.2|1100.4|1099.9|184
1723828500000|2024-08-16 17:15:00|1100.4|1099.9|1101|1100.5|1101.1|1100.6|1100.2|1099.7|818
1723828800000|2024-08-16 17:20:00|1100.9|1100.4|1100.8|1100.3|1100.9|1100.4|1100.6|1100.1|570
1723829100000|2024-08-16 17:25:00|1100.7|1100.2|1100.8|1100.3|1100.9|1100.4|1100.3|1099.8|363
1723829400000|2024-08-16 17:30:00|1100.7|1100.2|1100.6|1100.1|1101|1100.5|1100.6|1100.1|195
1723829700000|2024-08-16 17:35:00|1100.8|1100.3|1101.1|1100.6|1101.2|1100.7|1100.7|1100.2|147
1723830000000|2024-08-16 17:40:00|1101|1100.5|1100.9|1100.4|1101.1|1100.6|1100.6|1100.1|172
1723830300000|2024-08-16 17:45:00|1101.1|1100.6|1100.6|1100.1|1101.1|1100.6|1100.4|1099.9|222
1723830600000|2024-08-16 17:50:00|1100.5|1100|1100.1|1099.6|1100.6|1100.1|1099.8|1099.3|428
1723830900000|2024-08-16 17:55:00|1100.3|1099.8|1100.5|1100|1100.6|1100.1|1100.2|1099.7|221
1723831200000|2024-08-16 18:00:00|1100.4|1099.9|1100.1|1099.6|1100.5|1100|1100|1099.5|236
1723831500000|2024-08-16 18:05:00|1100.2|1099.7|1099.7|1099.2|1100.2|1099.7|1099.6|1099.1|189
1723831800000|2024-08-16 18:10:00|1099.6|1099.1|1099.9|1099.4|1100|1099.5|1099.6|1099.1|86
1723832100000|2024-08-16 18:15:00|1099.8|1099.3|1100.2|1099.7|1100.3|1099.8|1099.8|1099.3|106
1723832400000|2024-08-16 18:20:00|1100.1|1099.6|1099.9|1099.4|1100.1|1099.6|1099.7|1099.2|179
1723832700000|2024-08-16 18:25:00|1099.7|1099.2|1100.4|1099.9|1100.5|1100|1099.7|1099.2|84
1723833000000|2024-08-16 18:30:00|1100.3|1099.8|1100.5|1100|1100.5|1100|1100.2|1099.7|181
1723833300000|2024-08-16 18:35:00|1100.6|1100.1|1100.5|1100|1100.8|1100.3|1100.4|1099.9|344
1723833600000|2024-08-16 18:40:00|1100.4|1099.9|1100.2|1099.7|1100.6|1100.1|1100.2|1099.7|187
1723833900000|2024-08-16 18:45:00|1100.3|1099.8|1100.7|1100.2|1100.7|1100.2|1100.2|1099.7|509
1723834200000|2024-08-16 18:50:00|1100.6|1100.1|1101|1100.5|1101.1|1100.6|1100.5|1100|498
1723834500000|2024-08-16 18:55:00|1101.1|1100.6|1101.1|1100.6|1101.2|1100.7|1100.9|1100.4|275
1723834800000|2024-08-16 19:00:00|1101|1100.5|1101.1|1100.6|1101.4|1100.9|1100.9|1100.4|232
1723835100000|2024-08-16 19:05:00|1101.2|1100.7|1101|1100.5|1101.3|1100.8|1100.9|1100.4|99
1723835400000|2024-08-16 19:10:00|1100.9|1100.4|1100.6|1100.1|1101|1100.5|1100.5|1100|230
1723835700000|2024-08-16 19:15:00|1100.5|1100|1100.4|1099.9|1100.6|1100.1|1100.3|1099.8|251
1723836000000|2024-08-16 19:20:00|1100.3|1099.8|1100.1|1099.6|1100.3|1099.8|1100|1099.5|414
1723836300000|2024-08-16 19:25:00|1100|1099.5|1100.1|1099.6|1100.3|1099.8|1099.9|1099.4|537
1723836600000|2024-08-16 19:30:00|1100|1099.5|1100.2|1099.7|1100.2|1099.7|1099.9|1099.4|309
1723836900000|2024-08-16 19:35:00|1100.1|1099.6|1100.3|1099.8|1100.4|1099.9|1100.1|1099.6|258
1723837200000|2024-08-16 19:40:00|1100.2|1099.7|1099.9|1099.4|1100.5|1100|1099.8|1099.3|652
1723837500000|2024-08-16 19:45:00|1099.8|1099.3|1099.7|1099.2|1100|1099.5|1099.4|1098.9|663
1723837800000|2024-08-16 19:50:00|1099.8|1099.3|1100|1099.5|1100.2|1099.7|1099.5|1099|1297
1723838100000|2024-08-16 19:55:00|1099.9|1099.4|1100.7|1100.2|1100.9|1100.4|1099.8|1099.3|8576
1723838400000|2024-08-16 20:00:00|1101.3|1099.3|1101.4|1099.4|1101.5|1099.5|1101.2|1099.2|1104
1723838700000|2024-08-16 20:05:00|1101.3|1099.3|1101.2|1099.2|1101.3|1099.3|1101.2|1099.2|28
1723839000000|2024-08-16 20:10:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|95
1723839300000|2024-08-16 20:15:00|1101.4|1099.4|1101.4|1099.4|1101.4|1099.4|1101.3|1099.3|75
1723839600000|2024-08-16 20:20:00|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|1101.2|1099.2|13
1723839900000|2024-08-16 20:25:00|1101.2|1099.2|1101.1|1099.1|1101.2|1099.2|1101.1|1099.1|4
1723840200000|2024-08-16 20:30:00|1101|1099|1101|1099|1101|1099|1101|1099|3
1723840500000|2024-08-16 20:35:00|||||||||5
1723840800000|2024-08-16 20:40:00|||||||||22
1723841100000|2024-08-16 20:45:00|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|14
1723841400000|2024-08-16 20:50:00|1101|1099|1100.9|1098.9|1101.1|1099.1|1100.9|1098.9|38
1723841700000|2024-08-16 20:55:00|1101|1099|1101|1099|1101.1|1099.1|1101|1099|28
1724018700000|2024-08-18 22:05:00|1102.8|1100.8|1102.6|1100.6|1103|1101|1102.4|1100.4|0
1724019000000|2024-08-18 22:10:00|1102.7|1100.7|1102.5|1100.5|1102.9|1100.9|1102.4|1100.4|0
1724019300000|2024-08-18 22:15:00|1102.6|1100.6|1102.1|1100.1|1102.6|1100.6|1102|1100|0
1724019600000|2024-08-18 22:20:00|1102|1100|1101.6|1099.6|1102.1|1100.1|1101.5|1099.5|0
1724019900000|2024-08-18 22:25:00|1101.5|1099.5|1101.9|1099.9|1102|1100|1101.3|1099.3|0
1724020200000|2024-08-18 22:30:00|1102|1100|1102|1100|1102.1|1100.1|1101.7|1099.7|0
1724020500000|2024-08-18 22:35:00|1101.9|1099.9|1101.9|1099.9|1102|1100|1101.8|1099.8|0
1724020800000|2024-08-18 22:40:00|1101.8|1099.8|1101.6|1099.6|1101.9|1099.9|1101.5|1099.5|0
1724021100000|2024-08-18 22:45:00|1101.7|1099.7|1102.6|1100.6|1102.6|1100.6|1101.6|1099.6|1
1724022000000|2024-08-18 23:00:00|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|1
1724022600000|2024-08-18 23:10:00|||||||||1
1724023200000|2024-08-18 23:20:00|1103.1|1101.1|1103.1|1101.1|1103.1|1101.1|1103.1|1101.1|1
1724023500000|2024-08-18 23:25:00|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|1
1724024100000|2024-08-18 23:35:00|1103.1|1101.1|1103.1|1101.1|1103.1|1101.1|1103.1|1101.1|1
1724024400000|2024-08-18 23:40:00|1102.9|1100.9|1102.7|1100.7|1102.9|1100.9|1102.7|1100.7|11
1724025000000|2024-08-18 23:50:00|1102|1100|1102.1|1100.1|1102.1|1100.1|1102|1100|3
1724025600000|2024-08-19 00:00:00|1102.3|1100.3|1101.3|1099.3|1102.3|1100.3|1101.1|1099.1|187
1724025900000|2024-08-19 00:05:00|1101.2|1099.2|1101.1|1099.1|1101.3|1099.3|1101|1099|56
1724026200000|2024-08-19 00:10:00|1101.2|1099.2|1101.1|1099.1|1101.2|1099.2|1100.9|1098.9|13
1724026500000|2024-08-19 00:15:00|1101.8|1099.8|1101.8|1099.8|1102.2|1100.2|1101.6|1099.6|16
1724026800000|2024-08-19 00:20:00|1101.6|1099.6|1101.5|1099.5|1101.6|1099.6|1101.2|1099.2|19
1724027100000|2024-08-19 00:25:00|1101.6|1099.6|1101.5|1099.5|1101.6|1099.6|1101.5|1099.5|2
1724027400000|2024-08-19 00:30:00|1101.6|1099.6|1101.9|1099.9|1102.1|1100.1|1101.6|1099.6|4
1724027700000|2024-08-19 00:35:00|1101.8|1099.8|1101.9|1099.9|1102|1100|1101.8|1099.8|14
1724028000000|2024-08-19 00:40:00|1102|1100|1102.4|1100.4|1102.4|1100.4|1102|1100|25
1724028300000|2024-08-19 00:45:00|1102.5|1100.5|1102.6|1100.6|1102.8|1100.8|1102.5|1100.5|35
1724028600000|2024-08-19 00:50:00|1102.7|1100.7|1102.8|1100.8|1103.4|1101.4|1102.6|1100.6|49
1724028900000|2024-08-19 00:55:00|1102.7|1100.7|1102.2|1100.2|1102.8|1100.8|1102.2|1100.2|37
1724029200000|2024-08-19 01:00:00|1101.9|1099.9|1101.7|1099.7|1102|1100|1101.7|1099.7|15
1724029500000|2024-08-19 01:05:00|1101.6|1099.6|1102|1100|1102.2|1100.2|1101.6|1099.6|37
1724029800000|2024-08-19 01:10:00|1102.5|1100.5|1102.2|1100.2|1102.6|1100.6|1102.2|1100.2|11
1724030100000|2024-08-19 01:15:00|1102.3|1100.3|1102.6|1100.6|1102.6|1100.6|1102.3|1100.3|8
1724030400000|2024-08-19 01:20:00|1102.9|1100.9|1102.6|1100.6|1103.3|1101.3|1102.3|1100.3|58
1724030700000|2024-08-19 01:25:00|1102.5|1100.5|1102.3|1100.3|1102.5|1100.5|1102|1100|28
1724031000000|2024-08-19 01:30:00|1102.1|1100.1|1103.9|1101.9|1104.1|1102.1|1102|1100|125
1724031300000|2024-08-19 01:35:00|1104.1|1102.1|1104.1|1102.1|1104.5|1102.5|1103.4|1101.4|93
1724031600000|2024-08-19 01:40:00|1103.8|1101.8|1103.5|1101.5|1103.8|1101.8|1103.2|1101.2|19
1724031900000|2024-08-19 01:45:00|1103.2|1101.2|1104.1|1102.1|1104.2|1102.2|1103|1101|17
1724032200000|2024-08-19 01:50:00|1103.8|1101.8|1104.4|1102.4|1104.5|1102.5|1103.7|1101.7|23
1724032500000|2024-08-19 01:55:00|1104.2|1102.2|1105|1103|1105.2|1103.2|1104.2|1102.2|54
1724032800000|2024-08-19 02:00:00|1105.2|1103.2|1104.8|1102.8|1105.4|1103.4|1104.7|1102.7|28
1724033100000|2024-08-19 02:05:00|1105.3|1103.3|1105.7|1103.7|1105.7|1103.7|1105.2|1103.2|53
1724033400000|2024-08-19 02:10:00|1105.6|1103.6|1105|1103|1105.9|1103.9|1105|1103|43
1724033700000|2024-08-19 02:15:00|1105.1|1103.1|1105|1103|1105.4|1103.4|1104.9|1102.9|19
1724034000000|2024-08-19 02:20:00|1105.5|1103.5|1105.5|1103.5|1105.6|1103.6|1105.4|1103.4|12
1724034300000|2024-08-19 02:25:00|1105.6|1103.6|1105.2|1103.2|1105.7|1103.7|1105.2|1103.2|7
1724034600000|2024-08-19 02:30:00|1104.6|1102.6|1104.8|1102.8|1105.3|1103.3|1104.6|1102.6|33
1724034900000|2024-08-19 02:35:00|1104.7|1102.7|1104.3|1102.3|1105|1103|1104.3|1102.3|11
1724035200000|2024-08-19 02:40:00|1104.2|1102.2|1104.2|1102.2|1104.2|1102.2|1104|1102|14
1724035500000|2024-08-19 02:45:00|1104.5|1102.5|1105.5|1103.5|1105.5|1103.5|1104.4|1102.4|28
1724035800000|2024-08-19 02:50:00|1105.1|1103.1|1106|1104|1106|1104|1105.1|1103.1|56
1724036100000|2024-08-19 02:55:00|1105.6|1103.6|1105.5|1103.5|1106.1|1104.1|1105.5|1103.5|18
1724036400000|2024-08-19 03:00:00|1105.4|1103.4|1105.9|1103.9|1105.9|1103.9|1105.1|1103.1|11
1724036700000|2024-08-19 03:05:00|1105.7|1103.7|1105.9|1103.9|1105.9|1103.9|1105.7|1103.7|7
1724037000000|2024-08-19 03:10:00|1105.8|1103.8|1106.1|1104.1|1106.1|1104.1|1105.8|1103.8|9
1724037300000|2024-08-19 03:15:00|1105.8|1103.8|1106.4|1104.4|1106.6|1104.6|1105.8|1103.8|22
1724037600000|2024-08-19 03:20:00|1106.3|1104.3|1106.6|1104.6|1106.6|1104.6|1106.3|1104.3|5
1724037900000|2024-08-19 03:25:00|1106.3|1104.3|1106.6|1104.6|1107|1105|1106.3|1104.3|18
1724038200000|2024-08-19 03:30:00|1106.7|1104.7|1107.2|1105.2|1107.4|1105.4|1106.6|1104.6|25
1724038500000|2024-08-19 03:35:00|1107.1|1105.1|1107.1|1105.1|1107.3|1105.3|1106.6|1104.6|77
1724038800000|2024-08-19 03:40:00|1106.9|1104.9|1106.5|1104.5|1107|1105|1106.5|1104.5|46
1724039100000|2024-08-19 03:45:00|1106.6|1104.6|1106.5|1104.5|1106.7|1104.7|1106.5|1104.5|22
1724039400000|2024-08-19 03:50:00|1106.4|1104.4|1106.2|1104.2|1106.5|1104.5|1106.2|1104.2|11
1724039700000|2024-08-19 03:55:00|1106.1|1104.1|1106.3|1104.3|1106.3|1104.3|1106|1104|10
1724040000000|2024-08-19 04:00:00|1106.2|1104.2|1105.5|1103.5|1106.3|1104.3|1105.5|1103.5|28
1724040300000|2024-08-19 04:05:00|1105.4|1103.4|1105.3|1103.3|1105.5|1103.5|1105.1|1103.1|40
1724040600000|2024-08-19 04:10:00|1105.5|1103.5|1106|1104|1106.1|1104.1|1105.5|1103.5|17
1724040900000|2024-08-19 04:15:00|1105.9|1103.9|1106|1104|1106.1|1104.1|1105.9|1103.9|8
1724041200000|2024-08-19 04:20:00|1105.9|1103.9|1106.1|1104.1|1106.1|1104.1|1105.9|1103.9|36
1724041500000|2024-08-19 04:25:00|1106|1104|1105.8|1103.8|1106|1104|1105.7|1103.7|9
1724041800000|2024-08-19 04:30:00|1105.6|1103.6|1105.2|1103.2|1105.6|1103.6|1105.1|1103.1|11
1724042100000|2024-08-19 04:35:00|1105.3|1103.3|1104.6|1102.6|1105.3|1103.3|1104.6|1102.6|58
1724042400000|2024-08-19 04:40:00|1104.9|1102.9|1104.2|1102.2|1105|1103|1104.2|1102.2|19
1724042700000|2024-08-19 04:45:00|1104.3|1102.3|1104.5|1102.5|1104.9|1102.9|1104.3|1102.3|14
1724043000000|2024-08-19 04:50:00|1104.4|1102.4|1104.3|1102.3|1104.4|1102.4|1104.2|1102.2|4
1724043300000|2024-08-19 04:55:00|1104.2|1102.2|1104.1|1102.1|1104.2|1102.2|1103.9|1101.9|19
1724043600000|2024-08-19 05:00:00|1104.7|1102.7|1104.6|1102.6|1104.8|1102.8|1104.5|1102.5|18
1724043900000|2024-08-19 05:05:00|1104.5|1102.5|1104.1|1102.1|1104.6|1102.6|1104.1|1102.1|9
1724044200000|2024-08-19 05:10:00|1103.8|1101.8|1103.8|1101.8|1103.9|1101.9|1103.7|1101.7|28
1724044500000|2024-08-19 05:15:00|1103.9|1101.9|1104.1|1102.1|1104.1|1102.1|1103.9|1101.9|2
1724044800000|2024-08-19 05:20:00|1104.2|1102.2|1103.6|1101.6|1104.2|1102.2|1103.6|1101.6|14
1724045100000|2024-08-19 05:25:00|1103.3|1101.3|1103.2|1101.2|1103.5|1101.5|1103|1101|44
1724045400000|2024-08-19 05:30:00|1103.3|1101.3|1102.8|1100.8|1103.4|1101.4|1102.8|1100.8|11
1724045700000|2024-08-19 05:35:00|1103.3|1101.3|1103.6|1101.6|1103.6|1101.6|1103.3|1101.3|4
1724046000000|2024-08-19 05:40:00|1103.7|1101.7|1103.9|1101.9|1103.9|1101.9|1103.5|1101.5|12
1724046300000|2024-08-19 05:45:00|1103.8|1101.8|1103.6|1101.6|1103.8|1101.8|1103.5|1101.5|18
1724046600000|2024-08-19 05:50:00|1104.2|1102.2|1104.1|1102.1|1104.2|1102.2|1104|1102|5
1724046900000|2024-08-19 05:55:00|1103.7|1101.7|1103.9|1101.9|1103.9|1101.9|1103.5|1101.5|15
1724047200000|2024-08-19 06:00:00|1104|1102|1103.9|1101.9|1104|1102|1103.5|1101.5|13
1724047500000|2024-08-19 06:05:00|1103.8|1101.8|1102.5|1100.5|1103.8|1101.8|1102.4|1100.4|102
1724047800000|2024-08-19 06:10:00|1102.6|1100.6|1102.6|1100.6|1102.9|1100.9|1102.6|1100.6|83
1724048100000|2024-08-19 06:15:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.2|1100.2|43
1724048400000|2024-08-19 06:20:00|1102.5|1100.5|1102.6|1100.6|1102.6|1100.6|1101.9|1099.9|133
1724048700000|2024-08-19 06:25:00|1102.5|1100.5|1102.7|1100.7|1102.8|1100.8|1102.5|1100.5|27
1724049000000|2024-08-19 06:30:00|1102.8|1100.8|1102.3|1100.3|1102.8|1100.8|1102.2|1100.2|154
1724049300000|2024-08-19 06:35:00|1102.4|1100.4|1103|1101|1103.1|1101.1|1102.4|1100.4|51
1724049600000|2024-08-19 06:40:00|1102.9|1100.9|1103.1|1101.1|1103.1|1101.1|1102.7|1100.7|28
1724049900000|2024-08-19 06:45:00|1103|1101|1102.8|1100.8|1103.1|1101.1|1102.7|1100.7|36
1724050200000|2024-08-19 06:50:00|1103|1101|1102.8|1100.8|1103|1101|1102.8|1100.8|46
1724050500000|2024-08-19 06:55:00|1102.7|1100.7|1102.2|1100.2|1102.8|1100.8|1102.2|1100.2|88
1724050800000|2024-08-19 07:00:00|1102.5|1100.5|1102.9|1100.9|1103.2|1101.2|1102|1100|290
1724051100000|2024-08-19 07:05:00|1103|1101|1103.1|1101.1|1103.3|1101.3|1102.8|1100.8|367
1724051400000|2024-08-19 07:10:00|1103.2|1101.2|1102.9|1100.9|1103.3|1101.3|1102.8|1100.8|219
1724051700000|2024-08-19 07:15:00|1102.8|1100.8|1103|1101|1103.3|1101.3|1102.7|1100.7|331
1724052000000|2024-08-19 07:20:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.7|1100.7|375
1724052300000|2024-08-19 07:25:00|1103|1101|1103.3|1101.3|1103.4|1101.4|1102.8|1100.8|166
1724052600000|2024-08-19 07:30:00|1103.4|1101.4|1103.3|1101.3|1103.6|1101.6|1103.1|1101.1|169
1724052900000|2024-08-19 07:35:00|1103.2|1101.2|1102.7|1100.7|1103.4|1101.4|1102.6|1100.6|98
1724053200000|2024-08-19 07:40:00|1102.6|1100.6|1103.4|1101.4|1103.4|1101.4|1102.5|1100.5|84
1724053500000|2024-08-19 07:45:00|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|178
1724053800000|2024-08-19 07:50:00|1103.2|1101.2|1102.6|1100.6|1103.3|1101.3|1102.6|1100.6|141
1724054100000|2024-08-19 07:55:00|1102.7|1100.7|1102.6|1100.6|1102.8|1100.8|1102.4|1100.4|221
1724054400000|2024-08-19 08:00:00|1102.5|1100.5|1102.3|1100.3|1103|1101|1102|1100|244
1724054700000|2024-08-19 08:05:00|1102.2|1100.2|1102.3|1100.3|1102.3|1100.3|1101.8|1099.8|282
1724055000000|2024-08-19 08:10:00|1102.4|1100.4|1102.5|1100.5|1102.7|1100.7|1102.3|1100.3|104
1724055300000|2024-08-19 08:15:00|1102.4|1100.4|1102.9|1100.9|1102.9|1100.9|1102.4|1100.4|119
1724055600000|2024-08-19 08:20:00|1103|1101|1103.2|1101.2|1103.3|1101.3|1103|1101|98
1724055900000|2024-08-19 08:25:00|1103.1|1101.1|1103.4|1101.4|1103.4|1101.4|1103|1101|131
1724056200000|2024-08-19 08:30:00|1103.3|1101.3|1103.1|1101.1|1103.3|1101.3|1103|1101|107
1724056500000|2024-08-19 08:35:00|1103.3|1101.3|1103|1101|1103.4|1101.4|1103|1101|74
1724056800000|2024-08-19 08:40:00|1102.9|1100.9|1103.1|1101.1|1103.2|1101.2|1102.6|1100.6|111
1724057100000|2024-08-19 08:45:00|1103.2|1101.2|1103.3|1101.3|1103.6|1101.6|1103.2|1101.2|113
1724057400000|2024-08-19 08:50:00|1103.2|1101.2|1103.5|1101.5|1103.6|1101.6|1103.2|1101.2|149
1724057700000|2024-08-19 08:55:00|1103.4|1101.4|1103.6|1101.6|1103.7|1101.7|1103.4|1101.4|178
1724058000000|2024-08-19 09:00:00|1103.5|1101.5|1103.1|1101.1|1103.6|1101.6|1102.9|1100.9|104
1724058300000|2024-08-19 09:05:00|1103|1101|1102.8|1100.8|1103|1101|1102.6|1100.6|96
1724058600000|2024-08-19 09:10:00|1102.7|1100.7|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|77
1724058900000|2024-08-19 09:15:00|1102.7|1100.7|1102.9|1100.9|1103.1|1101.1|1102.7|1100.7|92
1724059200000|2024-08-19 09:20:00|1103|1101|1103.3|1101.3|1103.3|1101.3|1102.9|1100.9|143
1724059500000|2024-08-19 09:25:00|1103.4|1101.4|1103.8|1101.8|1103.9|1101.9|1103.2|1101.2|312
1724059800000|2024-08-19 09:30:00|1103.7|1101.7|1104.1|1102.1|1104.2|1102.2|1103.7|1101.7|305
1724060100000|2024-08-19 09:35:00|1104|1102|1103.7|1101.7|1104.1|1102.1|1103.4|1101.4|343
1724060400000|2024-08-19 09:40:00|1103.6|1101.6|1103.4|1101.4|1103.7|1101.7|1103.1|1101.1|199
1724060700000|2024-08-19 09:45:00|1103.3|1101.3|1103.4|1101.4|1103.5|1101.5|1103.1|1101.1|100
1724061000000|2024-08-19 09:50:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1103.3|1101.3|84
1724061300000|2024-08-19 09:55:00|1103.6|1101.6|1103.6|1101.6|1103.8|1101.8|1103.5|1101.5|130
1724061600000|2024-08-19 10:00:00|1103.5|1101.5|1104.1|1102.1|1104.2|1102.2|1103.4|1101.4|111
1724061900000|2024-08-19 10:05:00|1104.2|1102.2|1104.3|1102.3|1104.4|1102.4|1104|1102|93
1724062200000|2024-08-19 10:10:00|1104.2|1102.2|1104.1|1102.1|1104.4|1102.4|1104|1102|93
1724062500000|2024-08-19 10:15:00|1104.2|1102.2|1103.7|1101.7|1104.2|1102.2|1103.5|1101.5|107
1724062800000|2024-08-19 10:20:00|1103.8|1101.8|1103.7|1101.7|1104|1102|1103.6|1101.6|90
1724063100000|2024-08-19 10:25:00|1103.8|1101.8|1103.5|1101.5|1103.8|1101.8|1103.5|1101.5|84
1724063400000|2024-08-19 10:30:00|1103.6|1101.6|1103.5|1101.5|1103.7|1101.7|1103.5|1101.5|100
1724063700000|2024-08-19 10:35:00|1103.6|1101.6|1103.9|1101.9|1103.9|1101.9|1103.5|1101.5|141
1724064000000|2024-08-19 10:40:00|1103.7|1101.7|1103.8|1101.8|1103.9|1101.9|1103.6|1101.6|60
1724064300000|2024-08-19 10:45:00|1103.9|1101.9|1103.9|1101.9|1104|1102|1103.7|1101.7|149
1724064600000|2024-08-19 10:50:00|1103.8|1101.8|1103.6|1101.6|1103.8|1101.8|1103.5|1101.5|102
1724064900000|2024-08-19 10:55:00|1103.5|1101.5|1103.5|1101.5|1103.7|1101.7|1103.1|1101.1|175
1724065200000|2024-08-19 11:00:00|1103.6|1101.6|1103.8|1101.8|1103.9|1101.9|1103.5|1101.5|127
1724065500000|2024-08-19 11:05:00|1103.7|1101.7|1103.7|1101.7|1104|1102|1103.7|1101.7|32
1724065800000|2024-08-19 11:10:00|1103.9|1101.9|1104.4|1102.4|1104.4|1102.4|1103.8|1101.8|138
1724066100000|2024-08-19 11:15:00|1104.3|1102.3|1104.3|1102.3|1104.4|1102.4|1104.2|1102.2|44
1724066400000|2024-08-19 11:20:00|1104.2|1102.2|1104.2|1102.2|1104.3|1102.3|1104|1102|35
1724066700000|2024-08-19 11:25:00|1104.3|1102.3|1104.4|1102.4|1104.5|1102.5|1104.3|1102.3|31
1724067000000|2024-08-19 11:30:00|1104.5|1102.5|1104.2|1102.2|1104.5|1102.5|1104.2|1102.2|30
1724067300000|2024-08-19 11:35:00|1104|1102|1103.9|1101.9|1104|1102|1103.8|1101.8|25
1724067600000|2024-08-19 11:40:00|1104|1102|1103.9|1101.9|1104|1102|1103.8|1101.8|33
1724067900000|2024-08-19 11:45:00|1104|1102|1104.2|1102.2|1104.3|1102.3|1104|1102|49
1724068200000|2024-08-19 11:50:00|1104.3|1102.3|1104.2|1102.2|1104.4|1102.4|1104.1|1102.1|47
1724068500000|2024-08-19 11:55:00|1104.3|1102.3|1104.6|1102.6|1104.6|1102.6|1104.2|1102.2|56
1724068800000|2024-08-19 12:00:00|1104.5|1102.5|1104.9|1102.9|1105|1103|1104.5|1102.5|163
1724069100000|2024-08-19 12:05:00|1105|1103|1104.6|1102.6|1105|1103|1104.5|1102.5|78
1724069400000|2024-08-19 12:10:00|1104.7|1102.7|1104.7|1102.7|1104.7|1102.7|1104.4|1102.4|55
1724069700000|2024-08-19 12:15:00|1104.8|1102.8|1104.8|1102.8|1105.1|1103.1|1104.7|1102.7|45
1724070000000|2024-08-19 12:20:00|1104.7|1102.7|1105|1103|1105|1103|1104.6|1102.6|31
1724070300000|2024-08-19 12:25:00|1104.9|1102.9|1104.8|1102.8|1105|1103|1104.8|1102.8|57
1724070600000|2024-08-19 12:30:00|1104.9|1102.9|1105.2|1103.2|1105.2|1103.2|1104.8|1102.8|295
1724070900000|2024-08-19 12:35:00|1105.1|1103.1|1104.9|1102.9|1105.1|1103.1|1104.8|1102.8|143
1724071200000|2024-08-19 12:40:00|1105|1103|1105|1103|1105|1103|1104.8|1102.8|240
1724071500000|2024-08-19 12:45:00|1105.1|1103.1|1105.4|1103.4|1105.5|1103.5|1105|1103|349
1724071800000|2024-08-19 12:50:00|1105.5|1103.5|1105|1103|1105.7|1103.7|1105|1103|145
1724072100000|2024-08-19 12:55:00|1105.1|1103.1|1105.5|1103.5|1105.6|1103.6|1105.1|1103.1|137
1724072400000|2024-08-19 13:00:00|1105.6|1103.6|1106.3|1104.3|1106.3|1104.3|1105.4|1103.4|888
1724072700000|2024-08-19 13:05:00|1106.4|1104.4|1105.9|1103.9|1106.7|1104.7|1105.7|1103.7|714
1724073000000|2024-08-19 13:10:00|1106|1104|1106.3|1104.3|1106.3|1104.3|1106|1104|646
1724073300000|2024-08-19 13:15:00|1106.2|1104.2|1106.7|1104.7|1106.7|1104.7|1106.1|1104.1|364
1724073600000|2024-08-19 13:20:00|1106.8|1104.8|1106.6|1104.6|1107|1105|1106.5|1104.5|431
1724073900000|2024-08-19 13:25:00|1106.7|1104.7|1106.7|1104.7|1106.7|1104.7|1106.1|1104.1|629
1724074200000|2024-08-19 13:30:00|1105.9|1105.4|1106.2|1105.7|1106.2|1105.7|1105|1104.5|5360
1724074500000|2024-08-19 13:35:00|1106.3|1105.8|1104.9|1104.4|1106.4|1105.9|1104.6|1104.1|1858
1724074800000|2024-08-19 13:40:00|1105|1104.5|1105.4|1104.9|1105.9|1105.4|1104.9|1104.4|1101
1724075100000|2024-08-19 13:45:00|1105.5|1105|1106.4|1105.9|1106.4|1105.9|1104.8|1104.3|1759
1724075400000|2024-08-19 13:50:00|1106.3|1105.8|1105.3|1104.8|1106.3|1105.8|1105.3|1104.8|1211
1724075700000|2024-08-19 13:55:00|1105.4|1104.9|1105.9|1105.4|1106.3|1105.8|1105.1|1104.6|806
1724076000000|2024-08-19 14:00:00|1106|1105.5|1106.1|1105.6|1106.3|1105.8|1105.2|1104.7|924
1724076300000|2024-08-19 14:05:00|1106.2|1105.7|1107.3|1106.8|1107.6|1107.1|1106.2|1105.7|719
1724076600000|2024-08-19 14:10:00|1107.5|1107|1107.2|1106.7|1107.5|1107|1106.9|1106.4|457
1724076900000|2024-08-19 14:15:00|1107.3|1106.8|1105.5|1105|1107.4|1106.9|1105.3|1104.8|663
1724077200000|2024-08-19 14:20:00|1105.6|1105.1|1106.8|1106.3|1107|1106.5|1105.5|1105|793
1724077500000|2024-08-19 14:25:00|1106.7|1106.2|1107.2|1106.7|1107.6|1107.1|1106.6|1106.1|1083
1724077800000|2024-08-19 14:30:00|1107.3|1106.8|1108.3|1107.8|1108.5|1108|1107.3|1106.8|729
1724078100000|2024-08-19 14:35:00|1108.4|1107.9|1108.3|1107.8|1108.5|1108|1108|1107.5|505
1724078400000|2024-08-19 14:40:00|1108.4|1107.9|1108.6|1108.1|1108.7|1108.2|1108.1|1107.6|1188
1724078700000|2024-08-19 14:45:00|1108.7|1108.2|1109.5|1109|1109.6|1109.1|1108.7|1108.2|1067
1724079000000|2024-08-19 14:50:00|1109.4|1108.9|1109.5|1109|1109.9|1109.4|1109.4|1108.9|336
1724079300000|2024-08-19 14:55:00|1109.4|1108.9|1109.3|1108.8|1109.5|1109|1109|1108.5|348
1724079600000|2024-08-19 15:00:00|1109.4|1108.9|1109.3|1108.8|1109.5|1109|1109|1108.5|481
1724079900000|2024-08-19 15:05:00|1109.2|1108.7|1109.8|1109.3|1109.8|1109.3|1109.1|1108.6|832
1724080200000|2024-08-19 15:10:00|1109.6|1109.1|1109.8|1109.3|1110|1109.5|1109.5|1109|493
1724080500000|2024-08-19 15:15:00|1109.9|1109.4|1109.8|1109.3|1110.1|1109.6|1109.4|1108.9|689
1724080800000|2024-08-19 15:20:00|1109.7|1109.2|1110|1109.5|1110.1|1109.6|1109.3|1108.8|551
1724081100000|2024-08-19 15:25:00|1109.9|1109.4|1110|1109.5|1110.1|1109.6|1109.4|1108.9|1462
1724081400000|2024-08-19 15:30:00|1109.9|1109.4|1109.8|1109.3|1110.2|1109.7|1109.3|1108.8|959
1724081700000|2024-08-19 15:35:00|1109.9|1109.4|1109.5|1109|1110.1|1109.6|1109.5|1109|543
1724082000000|2024-08-19 15:40:00|1109.6|1109.1|1109.4|1108.9|1109.8|1109.3|1109.1|1108.6|596
1724082300000|2024-08-19 15:45:00|1109.3|1108.8|1109.5|1109|1109.8|1109.3|1109.3|1108.8|501
1724082600000|2024-08-19 15:50:00|1109.6|1109.1|1110|1109.5|1110.1|1109.6|1109.5|1109|767
1724082900000|2024-08-19 15:55:00|1110.1|1109.6|1108.7|1108.2|1110.1|1109.6|1108|1107.5|667
1724083200000|2024-08-19 16:00:00|1108.6|1108.1|1108.6|1108.1|1109.2|1108.7|1108.3|1107.8|209
1724083500000|2024-08-19 16:05:00|1108.7|1108.2|1108.9|1108.4|1109.1|1108.6|1108.6|1108.1|225
1724083800000|2024-08-19 16:10:00|1109|1108.5|1109.1|1108.6|1109.4|1108.9|1109|1108.5|211
1724084100000|2024-08-19 16:15:00|1109|1108.5|1109.2|1108.7|1109.4|1108.9|1109|1108.5|176
1724084400000|2024-08-19 16:20:00|1109.3|1108.8|1109.2|1108.7|1109.3|1108.8|1109|1108.5|321
1724084700000|2024-08-19 16:25:00|1109.1|1108.6|1109.4|1108.9|1109.4|1108.9|1109.1|1108.6|189
1724085000000|2024-08-19 16:30:00|1109.3|1108.8|1108.9|1108.4|1109.3|1108.8|1108.8|1108.3|272
1724085300000|2024-08-19 16:35:00|1108.8|1108.3|1109.2|1108.7|1109.3|1108.8|1108.7|1108.2|230
1724085600000|2024-08-19 16:40:00|1109.1|1108.6|1109|1108.5|1109.4|1108.9|1109|1108.5|196
1724085900000|2024-08-19 16:45:00|1109.1|1108.6|1109.3|1108.8|1109.3|1108.8|1108.9|1108.4|242
1724086200000|2024-08-19 16:50:00|1109.2|1108.7|1110.3|1109.8|1110.4|1109.9|1109.2|1108.7|284
1724086500000|2024-08-19 16:55:00|1110.4|1109.9|1110.4|1109.9|1110.5|1110|1110.2|1109.7|201
1724086800000|2024-08-19 17:00:00|1110.3|1109.8|1110.7|1110.2|1110.7|1110.2|1110.1|1109.6|200
1724087100000|2024-08-19 17:05:00|1110.6|1110.1|1110.8|1110.3|1110.8|1110.3|1110|1109.5|286
1724087400000|2024-08-19 17:10:00|1110.7|1110.2|1110.6|1110.1|1110.8|1110.3|1110.4|1109.9|268
1724087700000|2024-08-19 17:15:00|1110.5|1110|1110.9|1110.4|1111.1|1110.6|1110.4|1109.9|330
1724088000000|2024-08-19 17:20:00|1110.8|1110.3|1110.7|1110.2|1110.9|1110.4|1110.5|1110|243
1724088300000|2024-08-19 17:25:00|1110.6|1110.1|1110.3|1109.8|1110.8|1110.3|1110.3|1109.8|201
1724088600000|2024-08-19 17:30:00|1110.4|1109.9|1110.6|1110.1|1110.6|1110.1|1110.1|1109.6|94
1724088900000|2024-08-19 17:35:00|1110.5|1110|1110.9|1110.4|1111.1|1110.6|1110.4|1109.9|272
1724089200000|2024-08-19 17:40:00|1111|1110.5|1111|1110.5|1111.2|1110.7|1110.8|1110.3|237
1724089500000|2024-08-19 17:45:00|1111.1|1110.6|1111.2|1110.7|1111.3|1110.8|1111|1110.5|226
1724089800000|2024-08-19 17:50:00|1111.1|1110.6|1111.6|1111.1|1111.6|1111.1|1111.1|1110.6|432
1724090100000|2024-08-19 17:55:00|1111.5|1111|1112.3|1111.8|1112.3|1111.8|1111.5|1111|554
1724090400000|2024-08-19 18:00:00|1112.2|1111.7|1112.2|1111.7|1112.4|1111.9|1112|1111.5|624
1724090700000|2024-08-19 18:05:00|1112.1|1111.6|1112.2|1111.7|1112.3|1111.8|1111.9|1111.4|302
1724091000000|2024-08-19 18:10:00|1112.1|1111.6|1112.2|1111.7|1112.4|1111.9|1112|1111.5|350
1724091300000|2024-08-19 18:15:00|1112.3|1111.8|1112.2|1111.7|1112.3|1111.8|1112.1|1111.6|225
1724091600000|2024-08-19 18:20:00|1112.1|1111.6|1112.6|1112.1|1112.6|1112.1|1111.9|1111.4|198
1724091900000|2024-08-19 18:25:00|1112.5|1112|1112.6|1112.1|1112.7|1112.2|1112.3|1111.8|197
1724092200000|2024-08-19 18:30:00|1112.5|1112|1112.8|1112.3|1112.8|1112.3|1112.5|1112|156
1724092500000|2024-08-19 18:35:00|1112.7|1112.2|1112.7|1112.2|1112.8|1112.3|1112.6|1112.1|134
1724092800000|2024-08-19 18:40:00|1112.6|1112.1|1113.1|1112.6|1113.2|1112.7|1112.6|1112.1|231
1724093100000|2024-08-19 18:45:00|1113|1112.5|1112.7|1112.2|1113|1112.5|1112.6|1112.1|238
1724093400000|2024-08-19 18:50:00|1112.6|1112.1|1112.7|1112.2|1112.9|1112.4|1112.5|1112|328
1724093700000|2024-08-19 18:55:00|1112.6|1112.1|1112.7|1112.2|1112.8|1112.3|1112.3|1111.8|485
1724094000000|2024-08-19 19:00:00|1112.8|1112.3|1112.6|1112.1|1112.8|1112.3|1112.3|1111.8|669
1724094300000|2024-08-19 19:05:00|1112.7|1112.2|1112.1|1111.6|1112.7|1112.2|1112|1111.5|1011
1724094600000|2024-08-19 19:10:00|1112|1111.5|1112|1111.5|1112.3|1111.8|1111.8|1111.3|883
1724094900000|2024-08-19 19:15:00|1112.1|1111.6|1111.9|1111.4|1112.1|1111.6|1111.7|1111.2|970
1724095200000|2024-08-19 19:20:00|1111.8|1111.3|1111.7|1111.2|1111.9|1111.4|1111.6|1111.1|1249
1724095500000|2024-08-19 19:25:00|1111.6|1111.1|1111.5|1111|1111.8|1111.3|1111.2|1110.7|1933
1724095800000|2024-08-19 19:30:00|1111.4|1110.9|1111|1110.5|1111.4|1110.9|1111|1110.5|1595
1724096100000|2024-08-19 19:35:00|1111.1|1110.6|1110.4|1109.9|1111.1|1110.6|1110.3|1109.8|1891
1724096400000|2024-08-19 19:40:00|1110.3|1109.8|1110.3|1109.8|1110.4|1109.9|1110.1|1109.6|1748
1724096700000|2024-08-19 19:45:00|1110.2|1109.7|1110.3|1109.8|1110.5|1110|1109.8|1109.3|2167
1724097000000|2024-08-19 19:50:00|1110.4|1109.9|1111|1110.5|1111.1|1110.6|1110.2|1109.7|3064
1724097300000|2024-08-19 19:55:00|1111.1|1110.6|1111.6|1111.1|1111.8|1111.3|1110.8|1110.3|10669
1724097600000|2024-08-19 20:00:00|1112.3|1110.3|1111.8|1109.8|1112.4|1110.4|1111.5|1109.5|1079
1724097900000|2024-08-19 20:05:00|1111.9|1109.9|1111.9|1109.9|1111.9|1109.9|1111.7|1109.7|111
1724098200000|2024-08-19 20:10:00|1111.8|1109.8|1111.9|1109.9|1111.9|1109.9|1111.7|1109.7|87
1724098500000|2024-08-19 20:15:00|1112|1110|1111.9|1109.9|1112|1110|1111.9|1109.9|3
1724098800000|2024-08-19 20:20:00|1111.8|1109.8|1112|1110|1112|1110|1111.8|1109.8|75
1724099100000|2024-08-19 20:25:00|1111.9|1109.9|1112|1110|1112|1110|1111.9|1109.9|13
1724099400000|2024-08-19 20:30:00|1112.1|1110.1|1112.1|1110.1|1112.1|1110.1|1112.1|1110.1|5
1724099700000|2024-08-19 20:35:00|1112.2|1110.2|1112.1|1110.1|1112.2|1110.2|1112|1110|17
1724100000000|2024-08-19 20:40:00|1112|1110|1112.2|1110.2|1112.2|1110.2|1112|1110|5
1724100300000|2024-08-19 20:45:00|1112.1|1110.1|1112|1110|1112.3|1110.3|1112|1110|59
1724100600000|2024-08-19 20:50:00|1112.1|1110.1|1112.2|1110.2|1112.2|1110.2|1112.1|1110.1|9
1724100900000|2024-08-19 20:55:00|1112.1|1110.1|1112|1110|1112.2|1110.2|1111.6|1109.6|49
1724104800000|2024-08-19 22:00:00|1112.2|1110.2|1113|1111|1113.3|1111.3|1112.2|1110.2|0
1724105100000|2024-08-19 22:05:00|1113.1|1111.1|1113.1|1111.1|1113.2|1111.2|1113|1111|0
1724105400000|2024-08-19 22:10:00|1113|1111|1113|1111|1113.1|1111.1|1113|1111|0
1724105700000|2024-08-19 22:15:00|1113.1|1111.1|1113|1111|1113.1|1111.1|1113|1111|0
1724106000000|2024-08-19 22:20:00|1113.1|1111.1|1113.1|1111.1|1113.2|1111.2|1113|1111|0
1724106300000|2024-08-19 22:25:00|1113.2|1111.2|1113.2|1111.2|1113.2|1111.2|1113.1|1111.1|0
1724106600000|2024-08-19 22:30:00|1113.1|1111.1|1113.2|1111.2|1113.2|1111.2|1113.1|1111.1|0
1724106900000|2024-08-19 22:35:00|1113.1|1111.1|1113.2|1111.2|1113.2|1111.2|1113.1|1111.1|0
1724107200000|2024-08-19 22:40:00|1113.3|1111.3|1113.2|1111.2|1113.3|1111.3|1113.1|1111.1|0
1724107500000|2024-08-19 22:45:00|1113.1|1111.1|1113|1111|1113.2|1111.2|1112.8|1110.8|0
1724107800000|2024-08-19 22:50:00|1112.9|1110.9|1113|1111|1113|1111|1112.9|1110.9|0
1724108100000|2024-08-19 22:55:00|1112.9|1110.9|1112.9|1110.9|1113|1111|1112.9|1110.9|0
1724108400000|2024-08-19 23:00:00|1113|1111|1113.1|1111.1|1113.1|1111.1|1112.9|1110.9|0
1724108700000|2024-08-19 23:05:00|1113|1111|1113|1111|1113.1|1111.1|1112.9|1110.9|0
1724109000000|2024-08-19 23:10:00|1113.1|1111.1|1112.7|1110.7|1113.1|1111.1|1112.7|1110.7|0
1724109300000|2024-08-19 23:15:00|1112.8|1110.8|1112.9|1110.9|1112.9|1110.9|1112.8|1110.8|0
1724109600000|2024-08-19 23:20:00|1112.8|1110.8|1112.8|1110.8|1112.9|1110.9|1112.8|1110.8|0
1724109900000|2024-08-19 23:25:00|1112.9|1110.9|1112.8|1110.8|1112.9|1110.9|1112.6|1110.6|0
1724110200000|2024-08-19 23:30:00|1112.7|1110.7|1112.9|1110.9|1112.9|1110.9|1112.7|1110.7|0
1724110500000|2024-08-19 23:35:00|1113|1111|1112.8|1110.8|1113|1111|1112.8|1110.8|0
1724110800000|2024-08-19 23:40:00|1112.9|1110.9|1112.8|1110.8|1112.9|1110.9|1112.8|1110.8|0
1724111100000|2024-08-19 23:45:00|1112.9|1110.9|1112.8|1110.8|1112.9|1110.9|1112.8|1110.8|0
1724111400000|2024-08-19 23:50:00|1112.9|1110.9|1112.7|1110.7|1112.9|1110.9|1112.5|1110.5|0
1724111700000|2024-08-19 23:55:00|1112.8|1110.8|1112.7|1110.7|1112.8|1110.8|1112.6|1110.6|0
1724112000000|2024-08-20 00:00:00|1112.8|1110.8|1113.8|1111.8|1113.8|1111.8|1112.7|1110.7|70
1724112300000|2024-08-20 00:05:00|1113.9|1111.9|1113|1111|1113.9|1111.9|1113|1111|123
1724112600000|2024-08-20 00:10:00|1112.9|1110.9|1112.6|1110.6|1113|1111|1112|1110|124
1724112900000|2024-08-20 00:15:00|1112.5|1110.5|1112|1110|1112.6|1110.6|1111.8|1109.8|67
1724113200000|2024-08-20 00:20:00|1111.9|1109.9|1112.1|1110.1|1112.3|1110.3|1111.8|1109.8|23
1724113500000|2024-08-20 00:25:00|1112|1110|1111.7|1109.7|1112|1110|1111.7|1109.7|23
1724113800000|2024-08-20 00:30:00|1111.6|1109.6|1111.2|1109.2|1111.6|1109.6|1111.2|1109.2|23
1724114100000|2024-08-20 00:35:00|1111.6|1109.6|1111.7|1109.7|1111.7|1109.7|1111.6|1109.6|3
1724114400000|2024-08-20 00:40:00|1111.6|1109.6|1111.4|1109.4|1111.6|1109.6|1111.4|1109.4|14
1724114700000|2024-08-20 00:45:00|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1110.7|1108.7|80
1724115000000|2024-08-20 00:50:00|1111.2|1109.2|1111.5|1109.5|1111.5|1109.5|1111.2|1109.2|33
1724115300000|2024-08-20 00:55:00|1111.4|1109.4|1112|1110|1112|1110|1111.4|1109.4|33
1724115600000|2024-08-20 01:00:00|1112.1|1110.1|1112.4|1110.4|1112.4|1110.4|1111.7|1109.7|68
1724115900000|2024-08-20 01:05:00|1112.5|1110.5|1112.1|1110.1|1112.5|1110.5|1111.7|1109.7|72
1724116200000|2024-08-20 01:10:00|1112|1110|1112.8|1110.8|1113.1|1111.1|1111.8|1109.8|30
1724116500000|2024-08-20 01:15:00|1112.7|1110.7|1112.3|1110.3|1113.2|1111.2|1112.1|1110.1|44
1724116800000|2024-08-20 01:20:00|1111.9|1109.9|1112.4|1110.4|1112.4|1110.4|1111.7|1109.7|22
1724117100000|2024-08-20 01:25:00|1112.5|1110.5|1111.6|1109.6|1112.5|1110.5|1111.6|1109.6|17
1724117400000|2024-08-20 01:30:00|1111.5|1109.5|1111.1|1109.1|1111.7|1109.7|1111|1109|77
1724117700000|2024-08-20 01:35:00|1110.9|1108.9|1111|1109|1111.5|1109.5|1110.6|1108.6|55
1724118000000|2024-08-20 01:40:00|1111.1|1109.1|1111.1|1109.1|1111.6|1109.6|1111.1|1109.1|78
1724118300000|2024-08-20 01:45:00|1111|1109|1110.9|1108.9|1111.2|1109.2|1110.6|1108.6|108
1724118600000|2024-08-20 01:50:00|1111|1109|1110|1108|1111|1109|1110|1108|52
1724118900000|2024-08-20 01:55:00|1110.1|1108.1|1109.9|1107.9|1110.1|1108.1|1109.7|1107.7|34
1724119200000|2024-08-20 02:00:00|1109.7|1107.7|1108.4|1106.4|1109.7|1107.7|1108.3|1106.3|145
1724119500000|2024-08-20 02:05:00|1108.5|1106.5|1109.1|1107.1|1109.2|1107.2|1108.5|1106.5|16
1724119800000|2024-08-20 02:10:00|1109.2|1107.2|1109.1|1107.1|1109.2|1107.2|1108.9|1106.9|45
1724120100000|2024-08-20 02:15:00|1108.9|1106.9|1108.6|1106.6|1108.9|1106.9|1108.5|1106.5|40
1724120400000|2024-08-20 02:20:00|1108.5|1106.5|1108.3|1106.3|1108.6|1106.6|1108.2|1106.2|60
1724120700000|2024-08-20 02:25:00|1108.2|1106.2|1108.2|1106.2|1108.5|1106.5|1108.2|1106.2|47
1724121000000|2024-08-20 02:30:00|1108.3|1106.3|1108.5|1106.5|1108.9|1106.9|1108.3|1106.3|36
1724121300000|2024-08-20 02:35:00|1108.6|1106.6|1108.4|1106.4|1108.7|1106.7|1108.2|1106.2|34
1724121600000|2024-08-20 02:40:00|1108.1|1106.1|1108.5|1106.5|1108.8|1106.8|1108.1|1106.1|11
1724121900000|2024-08-20 02:45:00|1108.2|1106.2|1108.2|1106.2|1108.2|1106.2|1108.2|1106.2|1
1724122200000|2024-08-20 02:50:00|1108.4|1106.4|1108.3|1106.3|1108.4|1106.4|1108.2|1106.2|5
1724122500000|2024-08-20 02:55:00|1108.2|1106.2|1108.3|1106.3|1108.3|1106.3|1108.1|1106.1|31
1724122800000|2024-08-20 03:00:00|1108.6|1106.6|1108|1106|1108.6|1106.6|1108|1106|43
1724123100000|2024-08-20 03:05:00|1108.2|1106.2|1108.5|1106.5|1108.5|1106.5|1108.1|1106.1|22
1724123400000|2024-08-20 03:10:00|1108.6|1106.6|1108.3|1106.3|1108.6|1106.6|1108.2|1106.2|15
1724123700000|2024-08-20 03:15:00|1108.4|1106.4|1108.3|1106.3|1108.4|1106.4|1108.3|1106.3|3
1724124000000|2024-08-20 03:20:00|1107.8|1105.8|1107.8|1105.8|1108|1106|1107.8|1105.8|16
1724124300000|2024-08-20 03:25:00|1107.7|1105.7|1107.6|1105.6|1107.7|1105.7|1107.6|1105.6|12
1724124600000|2024-08-20 03:30:00|1107.7|1105.7|1107.8|1105.8|1107.9|1105.9|1107.4|1105.4|36
1724124900000|2024-08-20 03:35:00|1107.9|1105.9|1107.9|1105.9|1108|1106|1107.9|1105.9|19
1724125200000|2024-08-20 03:40:00|1108.1|1106.1|1108.3|1106.3|1108.3|1106.3|1108.1|1106.1|9
1724125500000|2024-08-20 03:45:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.9|1105.9|31
1724125800000|2024-08-20 03:50:00|1107.7|1105.7|1107.4|1105.4|1107.7|1105.7|1107.4|1105.4|11
1724126100000|2024-08-20 03:55:00|1107.6|1105.6|1107.3|1105.3|1107.6|1105.6|1107.3|1105.3|66
1724126400000|2024-08-20 04:00:00|1107.2|1105.2|1107|1105|1107.4|1105.4|1106.8|1104.8|170
1724126700000|2024-08-20 04:05:00|1107.1|1105.1|1107.3|1105.3|1107.3|1105.3|1107|1105|30
1724127000000|2024-08-20 04:10:00|1107.4|1105.4|1107.8|1105.8|1107.8|1105.8|1107.4|1105.4|63
1724127300000|2024-08-20 04:15:00|1107.7|1105.7|1107.9|1105.9|1108|1106|1107.7|1105.7|27
1724127600000|2024-08-20 04:20:00|1107.8|1105.8|1107.8|1105.8|1107.9|1105.9|1107.7|1105.7|49
1724127900000|2024-08-20 04:25:00|1107.7|1105.7|1107.8|1105.8|1107.8|1105.8|1107.6|1105.6|25
1724128200000|2024-08-20 04:30:00|1108|1106|1108|1106|1108.1|1106.1|1107.8|1105.8|39
1724128500000|2024-08-20 04:35:00|1107.9|1105.9|1108|1106|1108|1106|1107.9|1105.9|30
1724128800000|2024-08-20 04:40:00|1107.9|1105.9|1107.8|1105.8|1107.9|1105.9|1107.8|1105.8|2
1724129100000|2024-08-20 04:45:00|1107.9|1105.9|1108.1|1106.1|1108.1|1106.1|1107.9|1105.9|4
1724129400000|2024-08-20 04:50:00|1108|1106|1107.9|1105.9|1108|1106|1107.9|1105.9|13
1724129700000|2024-08-20 04:55:00|1107.8|1105.8|1107.8|1105.8|1107.9|1105.9|1107.7|1105.7|19
1724130000000|2024-08-20 05:00:00|1107.7|1105.7|1108.2|1106.2|1108.3|1106.3|1107.7|1105.7|68
1724130300000|2024-08-20 05:05:00|1108|1106|1107.9|1105.9|1108|1106|1107.7|1105.7|16
1724130600000|2024-08-20 05:10:00|1107.8|1105.8|1107.7|1105.7|1107.9|1105.9|1107.7|1105.7|13
1724130900000|2024-08-20 05:15:00|1107.6|1105.6|1107.4|1105.4|1107.6|1105.6|1107.4|1105.4|13
1724131200000|2024-08-20 05:20:00|1107.6|1105.6|1107.4|1105.4|1107.8|1105.8|1107.2|1105.2|28
1724131500000|2024-08-20 05:25:00|1107.5|1105.5|1107.8|1105.8|1107.9|1105.9|1107.5|1105.5|23
1724131800000|2024-08-20 05:30:00|1107.9|1105.9|1107.9|1105.9|1108.1|1106.1|1107.7|1105.7|34
1724132100000|2024-08-20 05:35:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1107.9|1105.9|11
1724132400000|2024-08-20 05:40:00|1108|1106|1107.4|1105.4|1108|1106|1107.4|1105.4|21
1724132700000|2024-08-20 05:45:00|1107.3|1105.3|1107.5|1105.5|1107.6|1105.6|1107.1|1105.1|22
1724133000000|2024-08-20 05:50:00|1107.6|1105.6|1108|1106|1108|1106|1107.4|1105.4|76
1724133300000|2024-08-20 05:55:00|1107.9|1105.9|1107.7|1105.7|1108.1|1106.1|1107.6|1105.6|30
1724133600000|2024-08-20 06:00:00|1107.6|1105.6|1107.5|1105.5|1107.6|1105.6|1107.4|1105.4|22
1724133900000|2024-08-20 06:05:00|1107.3|1105.3|1106.9|1104.9|1107.3|1105.3|1106.9|1104.9|40
1724134200000|2024-08-20 06:10:00|1107.1|1105.1|1107.6|1105.6|1107.6|1105.6|1107|1105|45
1724134500000|2024-08-20 06:15:00|1107.5|1105.5|1107.8|1105.8|1107.8|1105.8|1107.3|1105.3|32
1724134800000|2024-08-20 06:20:00|1107.7|1105.7|1107.7|1105.7|1108.1|1106.1|1107.7|1105.7|17
1724135100000|2024-08-20 06:25:00|1107.9|1105.9|1108.3|1106.3|1108.4|1106.4|1107.9|1105.9|57
1724135400000|2024-08-20 06:30:00|1108.4|1106.4|1108.9|1106.9|1108.9|1106.9|1108.4|1106.4|55
1724135700000|2024-08-20 06:35:00|1109|1107|1109.3|1107.3|1109.4|1107.4|1109|1107|225
1724136000000|2024-08-20 06:40:00|1109.2|1107.2|1108.9|1106.9|1109.2|1107.2|1108.9|1106.9|65
1724136300000|2024-08-20 06:45:00|1109|1107|1108.8|1106.8|1109.1|1107.1|1108.8|1106.8|81
1724136600000|2024-08-20 06:50:00|1108.9|1106.9|1108.9|1106.9|1109.2|1107.2|1108.9|1106.9|183
1724136900000|2024-08-20 06:55:00|1109|1107|1108.7|1106.7|1109.2|1107.2|1108.6|1106.6|65
1724137200000|2024-08-20 07:00:00|1109|1107|1108.6|1106.6|1109|1107|1108.5|1106.5|261
1724137500000|2024-08-20 07:05:00|1108.5|1106.5|1108.3|1106.3|1108.6|1106.6|1108.1|1106.1|235
1724137800000|2024-08-20 07:10:00|1108.2|1106.2|1108.4|1106.4|1108.5|1106.5|1107.9|1105.9|150
1724138100000|2024-08-20 07:15:00|1108.5|1106.5|1108.9|1106.9|1109|1107|1108.5|1106.5|100
1724138400000|2024-08-20 07:20:00|1108.8|1106.8|1108.9|1106.9|1109.1|1107.1|1108.7|1106.7|150
1724138700000|2024-08-20 07:25:00|1109|1107|1109.1|1107.1|1109.4|1107.4|1108.9|1106.9|113
1724139000000|2024-08-20 07:30:00|1109.2|1107.2|1108.9|1106.9|1109.3|1107.3|1108.9|1106.9|126
1724139300000|2024-08-20 07:35:00|1109|1107|1109.4|1107.4|1109.6|1107.6|1108.9|1106.9|142
1724139600000|2024-08-20 07:40:00|1109.5|1107.5|1109.6|1107.6|1109.8|1107.8|1109.3|1107.3|160
1724139900000|2024-08-20 07:45:00|1109.8|1107.8|1109.3|1107.3|1109.9|1107.9|1109.3|1107.3|117
1724140200000|2024-08-20 07:50:00|1109.2|1107.2|1109.4|1107.4|1109.5|1107.5|1109.1|1107.1|82
1724140500000|2024-08-20 07:55:00|1109.3|1107.3|1109.6|1107.6|1110|1108|1109.2|1107.2|418
1724140800000|2024-08-20 08:00:00|1109.7|1107.7|1109.1|1107.1|1109.8|1107.8|1109.1|1107.1|236
1724141100000|2024-08-20 08:05:00|1109.2|1107.2|1110.8|1108.8|1110.8|1108.8|1109.2|1107.2|699
1724141400000|2024-08-20 08:10:00|1110.7|1108.7|1109.9|1107.9|1110.8|1108.8|1109.9|1107.9|204
1724141700000|2024-08-20 08:15:00|1110|1108|1110.2|1108.2|1110.3|1108.3|1109.9|1107.9|168
1724142000000|2024-08-20 08:20:00|1110.3|1108.3|1110.1|1108.1|1110.3|1108.3|1109.8|1107.8|108
1724142300000|2024-08-20 08:25:00|1110|1108|1109.6|1107.6|1110|1108|1109.5|1107.5|91
1724142600000|2024-08-20 08:30:00|1109.7|1107.7|1109.3|1107.3|1109.9|1107.9|1109.3|1107.3|265
1724142900000|2024-08-20 08:35:00|1109.2|1107.2|1109.4|1107.4|1109.6|1107.6|1109.1|1107.1|146
1724143200000|2024-08-20 08:40:00|1109.3|1107.3|1108.9|1106.9|1109.3|1107.3|1108.8|1106.8|102
1724143500000|2024-08-20 08:45:00|1109|1107|1109.2|1107.2|1109.3|1107.3|1108.9|1106.9|96
1724143800000|2024-08-20 08:50:00|1109.1|1107.1|1109.6|1107.6|1109.6|1107.6|1109.1|1107.1|83
1724144100000|2024-08-20 08:55:00|1109.7|1107.7|1109.7|1107.7|1109.7|1107.7|1109.5|1107.5|189
1724144400000|2024-08-20 09:00:00|1109.6|1107.6|1109.7|1107.7|1109.8|1107.8|1109.6|1107.6|122
1724144700000|2024-08-20 09:05:00|1109.6|1107.6|1109.9|1107.9|1110|1108|1109.6|1107.6|119
1724145000000|2024-08-20 09:10:00|1109.8|1107.8|1109.7|1107.7|1110|1108|1109.6|1107.6|157
1724145300000|2024-08-20 09:15:00|1109.6|1107.6|1109.7|1107.7|1110|1108|1109.5|1107.5|100
1724145600000|2024-08-20 09:20:00|1109.6|1107.6|1109.4|1107.4|1109.6|1107.6|1109.2|1107.2|174
1724145900000|2024-08-20 09:25:00|1109.3|1107.3|1109|1107|1109.4|1107.4|1109|1107|103
1724146200000|2024-08-20 09:30:00|1108.9|1106.9|1108.6|1106.6|1108.9|1106.9|1108.4|1106.4|178
1724146500000|2024-08-20 09:35:00|1108.7|1106.7|1108.3|1106.3|1108.8|1106.8|1108.2|1106.2|141
1724146800000|2024-08-20 09:40:00|1108.2|1106.2|1108.4|1106.4|1108.8|1106.8|1108.2|1106.2|161
1724147100000|2024-08-20 09:45:00|1108.3|1106.3|1108.1|1106.1|1108.3|1106.3|1108.1|1106.1|112
1724147400000|2024-08-20 09:50:00|1108|1106|1108|1106|1108.4|1106.4|1107.9|1105.9|113
1724147700000|2024-08-20 09:55:00|1108.1|1106.1|1107.4|1105.4|1108.2|1106.2|1107.1|1105.1|172
1724148000000|2024-08-20 10:00:00|1107.3|1105.3|1107.6|1105.6|1107.6|1105.6|1106.9|1104.9|135
1724148300000|2024-08-20 10:05:00|1107.4|1105.4|1107.8|1105.8|1107.8|1105.8|1107.3|1105.3|42
1724148600000|2024-08-20 10:10:00|1107.7|1105.7|1107.8|1105.8|1107.9|1105.9|1107.5|1105.5|65
1724148900000|2024-08-20 10:15:00|1107.7|1105.7|1107.7|1105.7|1108|1106|1107.6|1105.6|40
1724149200000|2024-08-20 10:20:00|1107.9|1105.9|1107.7|1105.7|1108|1106|1107.6|1105.6|92
1724149500000|2024-08-20 10:25:00|1107.8|1105.8|1107.8|1105.8|1107.9|1105.9|1107.6|1105.6|68
1724149800000|2024-08-20 10:30:00|1107.7|1105.7|1107.7|1105.7|1107.9|1105.9|1107.6|1105.6|95
1724150100000|2024-08-20 10:35:00|1107.6|1105.6|1107.9|1105.9|1108|1106|1107.6|1105.6|127
1724150400000|2024-08-20 10:40:00|1107.8|1105.8|1107.8|1105.8|1107.9|1105.9|1107.7|1105.7|148
1724150700000|2024-08-20 10:45:00|1107.9|1105.9|1107.9|1105.9|1108|1106|1107.7|1105.7|127
1724151000000|2024-08-20 10:50:00|1107.8|1105.8|1107.7|1105.7|1107.9|1105.9|1107.6|1105.6|37
1724151300000|2024-08-20 10:55:00|1107.8|1105.8|1107.7|1105.7|1107.9|1105.9|1107.6|1105.6|13
1724151600000|2024-08-20 11:00:00|1107.8|1105.8|1108|1106|1108|1106|1107.8|1105.8|178
1724151900000|2024-08-20 11:05:00|1107.9|1105.9|1107.9|1105.9|1108|1106|1107.7|1105.7|54
1724152200000|2024-08-20 11:10:00|1107.8|1105.8|1107.8|1105.8|1107.9|1105.9|1107.7|1105.7|86
1724152500000|2024-08-20 11:15:00|1107.7|1105.7|1107.9|1105.9|1107.9|1105.9|1107.7|1105.7|92
1724152800000|2024-08-20 11:20:00|1108|1106|1107.9|1105.9|1108|1106|1107.9|1105.9|21
1724153100000|2024-08-20 11:25:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|28
1724153400000|2024-08-20 11:30:00|1107.3|1105.3|1107.5|1105.5|1107.9|1105.9|1107.3|1105.3|91
1724153700000|2024-08-20 11:35:00|1107.4|1105.4|1107.8|1105.8|1107.8|1105.8|1107.4|1105.4|37
1724154000000|2024-08-20 11:40:00|1107.9|1105.9|1107.9|1105.9|1108|1106|1107.8|1105.8|31
1724154300000|2024-08-20 11:45:00|1107.8|1105.8|1108.3|1106.3|1108.4|1106.4|1107.8|1105.8|137
1724154600000|2024-08-20 11:50:00|1108.4|1106.4|1108.3|1106.3|1108.4|1106.4|1108.2|1106.2|66
1724154900000|2024-08-20 11:55:00|1108.4|1106.4|1108.5|1106.5|1108.5|1106.5|1108.4|1106.4|63
1724155200000|2024-08-20 12:00:00|1108.6|1106.6|1108.3|1106.3|1108.7|1106.7|1108.2|1106.2|175
1724155500000|2024-08-20 12:05:00|1108.2|1106.2|1108.9|1106.9|1108.9|1106.9|1108.2|1106.2|152
1724155800000|2024-08-20 12:10:00|1108.8|1106.8|1108.6|1106.6|1108.9|1106.9|1108.5|1106.5|94
1724156100000|2024-08-20 12:15:00|1108.5|1106.5|1108.2|1106.2|1108.7|1106.7|1108.2|1106.2|105
1724156400000|2024-08-20 12:20:00|1108.1|1106.1|1108.2|1106.2|1108.4|1106.4|1108.1|1106.1|68
1724156700000|2024-08-20 12:25:00|1108.1|1106.1|1108|1106|1108.3|1106.3|1108|1106|54
1724157000000|2024-08-20 12:30:00|1108.1|1106.1|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|181
1724157300000|2024-08-20 12:35:00|1107.8|1105.8|1107.8|1105.8|1108|1106|1107.7|1105.7|234
1724157600000|2024-08-20 12:40:00|1107.9|1105.9|1108.2|1106.2|1108.3|1106.3|1107.9|1105.9|197
1724157900000|2024-08-20 12:45:00|1108.1|1106.1|1108.6|1106.6|1108.6|1106.6|1108.1|1106.1|178
1724158200000|2024-08-20 12:50:00|1108.7|1106.7|1108.5|1106.5|1108.7|1106.7|1108.5|1106.5|138
1724158500000|2024-08-20 12:55:00|1108.6|1106.6|1108.7|1106.7|1108.8|1106.8|1108.4|1106.4|402
1724158800000|2024-08-20 13:00:00|1108.8|1106.8|1108.6|1106.6|1109.1|1107.1|1108.6|1106.6|354
1724159100000|2024-08-20 13:05:00|1108.7|1106.7|1109.1|1107.1|1109.2|1107.2|1108.5|1106.5|286
1724159400000|2024-08-20 13:10:00|1109.2|1107.2|1109.2|1107.2|1109.4|1107.4|1109.1|1107.1|357
1724159700000|2024-08-20 13:15:00|1109.1|1107.1|1109.1|1107.1|1109.3|1107.3|1109|1107|380
1724160000000|2024-08-20 13:20:00|1109.2|1107.2|1108.8|1106.8|1109.3|1107.3|1108.7|1106.7|357
1724160300000|2024-08-20 13:25:00|1108.9|1106.9|1108.6|1106.6|1109|1107|1108.6|1106.6|470
1724160600000|2024-08-20 13:30:00|1107.9|1107.4|1107.2|1106.7|1108.1|1107.6|1107.2|1106.7|2645
1724160900000|2024-08-20 13:35:00|1107.3|1106.8|1105.9|1105.4|1107.5|1107|1105.8|1105.3|1551
1724161200000|2024-08-20 13:40:00|1106|1105.5|1107.1|1106.6|1107.1|1106.6|1106|1105.5|879
1724161500000|2024-08-20 13:45:00|1107|1106.5|1106.5|1106|1107|1106.5|1106.4|1105.9|939
1724161800000|2024-08-20 13:50:00|1106.6|1106.1|1107.9|1107.4|1107.9|1107.4|1106.1|1105.6|903
1724162100000|2024-08-20 13:55:00|1107.8|1107.3|1107.5|1107|1107.9|1107.4|1107.4|1106.9|702
1724162400000|2024-08-20 14:00:00|1107.4|1106.9|1107|1106.5|1107.6|1107.1|1107|1106.5|1012
1724162700000|2024-08-20 14:05:00|1106.9|1106.4|1106.8|1106.3|1107.3|1106.8|1106.7|1106.2|1129
1724163000000|2024-08-20 14:10:00|1106.7|1106.2|1105.4|1104.9|1106.7|1106.2|1104.9|1104.4|1454
1724163300000|2024-08-20 14:15:00|1105.3|1104.8|1104.5|1104|1105.4|1104.9|1104.3|1103.8|743
1724163600000|2024-08-20 14:20:00|1104.4|1103.9|1104|1103.5|1104.7|1104.2|1104|1103.5|650
1724163900000|2024-08-20 14:25:00|1104.1|1103.6|1104.2|1103.7|1104.3|1103.8|1103.4|1102.9|1399
1724164200000|2024-08-20 14:30:00|1104.3|1103.8|1104.1|1103.6|1104.3|1103.8|1103.5|1103|939
1724164500000|2024-08-20 14:35:00|1104|1103.5|1102|1101.5|1104|1103.5|1102|1101.5|1106
1724164800000|2024-08-20 14:40:00|1102.1|1101.6|1101.4|1100.9|1102.7|1102.2|1101.3|1100.8|984
1724165100000|2024-08-20 14:45:00|1101.5|1101|1102.7|1102.2|1103.1|1102.6|1101.4|1100.9|930
1724165400000|2024-08-20 14:50:00|1102.8|1102.3|1103.2|1102.7|1103.4|1102.9|1102.5|1102|617
1724165700000|2024-08-20 14:55:00|1103.4|1102.9|1102.8|1102.3|1103.5|1103|1102.3|1101.8|682
1724166000000|2024-08-20 15:00:00|1102.7|1102.2|1102.5|1102|1102.8|1102.3|1102|1101.5|715
1724166300000|2024-08-20 15:05:00|1102.6|1102.1|1101.7|1101.2|1102.8|1102.3|1101.7|1101.2|816
1724166600000|2024-08-20 15:10:00|1101.6|1101.1|1101.7|1101.2|1102.4|1101.9|1101.5|1101|1131
1724166900000|2024-08-20 15:15:00|1101.6|1101.1|1102.4|1101.9|1102.6|1102.1|1101.6|1101.1|1041
1724167200000|2024-08-20 15:20:00|1102.3|1101.8|1102.3|1101.8|1102.9|1102.4|1102.1|1101.6|1239
1724167500000|2024-08-20 15:25:00|1102.2|1101.7|1101|1100.5|1102.2|1101.7|1100.9|1100.4|1667
1724167800000|2024-08-20 15:30:00|1100.9|1100.4|1101.8|1101.3|1101.8|1101.3|1100.9|1100.4|1098
1724168100000|2024-08-20 15:35:00|1101.7|1101.2|1101.8|1101.3|1102.6|1102.1|1101.4|1100.9|1453
1724168400000|2024-08-20 15:40:00|1101.9|1101.4|1101.3|1100.8|1102.1|1101.6|1101|1100.5|1128
1724168700000|2024-08-20 15:45:00|1101.2|1100.7|1101|1100.5|1101.3|1100.8|1100.9|1100.4|493
1724169000000|2024-08-20 15:50:00|1101.1|1100.6|1102.1|1101.6|1102.1|1101.6|1101.1|1100.6|550
1724169300000|2024-08-20 15:55:00|1102|1101.5|1102.9|1102.4|1102.9|1102.4|1102|1101.5|415
1724169600000|2024-08-20 16:00:00|1103|1102.5|1102.4|1101.9|1103|1102.5|1102.1|1101.6|507
1724169900000|2024-08-20 16:05:00|1102.5|1102|1102.7|1102.2|1102.8|1102.3|1102.4|1101.9|431
1724170200000|2024-08-20 16:10:00|1102.8|1102.3|1102.6|1102.1|1102.8|1102.3|1102.2|1101.7|209
1724170500000|2024-08-20 16:15:00|1102.7|1102.2|1102.1|1101.6|1102.7|1102.2|1102|1101.5|288
1724170800000|2024-08-20 16:20:00|1102|1101.5|1101.9|1101.4|1102.2|1101.7|1101.7|1101.2|384
1724171100000|2024-08-20 16:25:00|1101.8|1101.3|1101.9|1101.4|1102|1101.5|1101.6|1101.1|315
1724171400000|2024-08-20 16:30:00|1101.8|1101.3|1101.7|1101.2|1102.1|1101.6|1101.5|1101|270
1724171700000|2024-08-20 16:35:00|1101.6|1101.1|1101.6|1101.1|1101.9|1101.4|1101.3|1100.8|572
1724172000000|2024-08-20 16:40:00|1101.7|1101.2|1101.4|1100.9|1101.7|1101.2|1101.2|1100.7|432
1724172300000|2024-08-20 16:45:00|1101.3|1100.8|1101.7|1101.2|1101.8|1101.3|1101.3|1100.8|241
1724172600000|2024-08-20 16:50:00|1101.6|1101.1|1100.9|1100.4|1101.7|1101.2|1100.6|1100.1|378
1724172900000|2024-08-20 16:55:00|1100.8|1100.3|1100.6|1100.1|1101|1100.5|1100.5|1100|330
1724173200000|2024-08-20 17:00:00|1100.5|1100|1100.5|1100|1100.5|1100|1099.7|1099.2|364
1724173500000|2024-08-20 17:05:00|1100.4|1099.9|1101.5|1101|1101.5|1101|1100.3|1099.8|278
1724173800000|2024-08-20 17:10:00|1101.4|1100.9|1100.9|1100.4|1101.4|1100.9|1100.9|1100.4|202
1724174100000|2024-08-20 17:15:00|1101|1100.5|1100.9|1100.4|1101.3|1100.8|1100.8|1100.3|288
1724174400000|2024-08-20 17:20:00|1100.8|1100.3|1100.6|1100.1|1101.1|1100.6|1100.4|1099.9|599
1724174700000|2024-08-20 17:25:00|1100.5|1100|1101.2|1100.7|1101.4|1100.9|1100.3|1099.8|269
1724175000000|2024-08-20 17:30:00|1101.1|1100.6|1101.2|1100.7|1101.2|1100.7|1100.9|1100.4|179
1724175300000|2024-08-20 17:35:00|1101.1|1100.6|1101.1|1100.6|1101.2|1100.7|1100.6|1100.1|203
1724175600000|2024-08-20 17:40:00|1101|1100.5|1101.1|1100.6|1101.2|1100.7|1100.9|1100.4|234
1724175900000|2024-08-20 17:45:00|1101|1100.5|1101.5|1101|1101.7|1101.2|1101|1100.5|338
1724176200000|2024-08-20 17:50:00|1101.4|1100.9|1101.4|1100.9|1101.6|1101.1|1101.4|1100.9|237
1724176500000|2024-08-20 17:55:00|1101.3|1100.8|1101.5|1101|1101.5|1101|1101.2|1100.7|554
1724176800000|2024-08-20 18:00:00|1101.6|1101.1|1101.9|1101.4|1102|1101.5|1101.5|1101|257
1724177100000|2024-08-20 18:05:00|1101.8|1101.3|1102.1|1101.6|1102.2|1101.7|1101.7|1101.2|226
1724177400000|2024-08-20 18:10:00|1102|1101.5|1102.6|1102.1|1102.7|1102.2|1101.9|1101.4|250
1724177700000|2024-08-20 18:15:00|1102.7|1102.2|1103.2|1102.7|1103.2|1102.7|1102.7|1102.2|130
1724178000000|2024-08-20 18:20:00|1103.1|1102.6|1103.2|1102.7|1103.3|1102.8|1103|1102.5|105
1724178300000|2024-08-20 18:25:00|1103.1|1102.6|1102.9|1102.4|1103.2|1102.7|1102.8|1102.3|299
1724178600000|2024-08-20 18:30:00|1103|1102.5|1103.1|1102.6|1103.3|1102.8|1103|1102.5|390
1724178900000|2024-08-20 18:35:00|1103.2|1102.7|1103.2|1102.7|1103.3|1102.8|1102.9|1102.4|454
1724179200000|2024-08-20 18:40:00|1103.1|1102.6|1103.2|1102.7|1103.5|1103|1103.1|1102.6|446
1724179500000|2024-08-20 18:45:00|1103.1|1102.6|1103.2|1102.7|1103.4|1102.9|1102.9|1102.4|541
1724179800000|2024-08-20 18:50:00|1103.1|1102.6|1103.1|1102.6|1103.3|1102.8|1102.8|1102.3|561
1724180100000|2024-08-20 18:55:00|1103|1102.5|1102.9|1102.4|1103.2|1102.7|1102.9|1102.4|376
1724180400000|2024-08-20 19:00:00|1102.8|1102.3|1103.2|1102.7|1103.2|1102.7|1102.6|1102.1|219
1724180700000|2024-08-20 19:05:00|1103.3|1102.8|1103|1102.5|1103.4|1102.9|1102.9|1102.4|163
1724181000000|2024-08-20 19:10:00|1103.1|1102.6|1103.2|1102.7|1103.3|1102.8|1102.9|1102.4|155
1724181300000|2024-08-20 19:15:00|1103.1|1102.6|1103|1102.5|1103.2|1102.7|1102.9|1102.4|168
1724181600000|2024-08-20 19:20:00|1103.1|1102.6|1102.6|1102.1|1103.2|1102.7|1102.6|1102.1|571
1724181900000|2024-08-20 19:25:00|1102.7|1102.2|1102.6|1102.1|1102.9|1102.4|1102.5|1102|572
1724182200000|2024-08-20 19:30:00|1102.7|1102.2|1102.6|1102.1|1102.7|1102.2|1102.3|1101.8|673
1724182500000|2024-08-20 19:35:00|1102.5|1102|1102.4|1101.9|1102.8|1102.3|1102.4|1101.9|617
1724182800000|2024-08-20 19:40:00|1102.5|1102|1102.5|1102|1102.8|1102.3|1102.4|1101.9|630
1724183100000|2024-08-20 19:45:00|1102.4|1101.9|1102.6|1102.1|1102.7|1102.2|1102.3|1101.8|747
1724183400000|2024-08-20 19:50:00|1102.8|1102.3|1102.4|1101.9|1103|1102.5|1102.2|1101.7|1158
1724183700000|2024-08-20 19:55:00|1102.5|1102|1101.9|1101.4|1102.6|1102.1|1101.7|1101.2|5946
1724184000000|2024-08-20 20:00:00|1102.5|1100.5|1102.9|1100.9|1103.3|1101.3|1102.5|1100.5|1722
1724184300000|2024-08-20 20:05:00|1103|1101|1103.1|1101.1|1103.1|1101.1|1102.9|1100.9|116
1724184600000|2024-08-20 20:10:00|1103|1101|1103.5|1101.5|1103.5|1101.5|1103|1101|74
1724184900000|2024-08-20 20:15:00|1103.4|1101.4|1103.3|1101.3|1103.5|1101.5|1103.3|1101.3|26
1724185200000|2024-08-20 20:20:00|1103.4|1101.4|1103.1|1101.1|1103.4|1101.4|1103.1|1101.1|24
1724185500000|2024-08-20 20:25:00|1102.8|1100.8|1103|1101|1103.1|1101.1|1102.8|1100.8|25
1724185800000|2024-08-20 20:30:00|1102.9|1100.9|1102.8|1100.8|1102.9|1100.9|1102.8|1100.8|7
1724186100000|2024-08-20 20:35:00|1102.7|1100.7|1102.7|1100.7|1102.8|1100.8|1102.6|1100.6|20
1724186400000|2024-08-20 20:40:00|1102.6|1100.6|1102.6|1100.6|1102.8|1100.8|1102.5|1100.5|28
1724186700000|2024-08-20 20:45:00|1102.5|1100.5|1102.4|1100.4|1102.6|1100.6|1102.3|1100.3|22
1724187000000|2024-08-20 20:50:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.3|1100.3|16
1724187300000|2024-08-20 20:55:00|1102.3|1100.3|1102.7|1100.7|1102.7|1100.7|1102.2|1100.2|32
1724187600000|2024-08-20 21:00:00|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|1
1724191200000|2024-08-20 22:00:00|1102.5|1100.5|1102.7|1100.7|1103|1101|1102.4|1100.4|0
1724191500000|2024-08-20 22:05:00|1102.8|1100.8|1102.6|1100.6|1102.8|1100.8|1102.6|1100.6|0
1724191800000|2024-08-20 22:10:00|1102.7|1100.7|1102.3|1100.3|1102.7|1100.7|1102.3|1100.3|0
1724192100000|2024-08-20 22:15:00|1102.2|1100.2|1102.7|1100.7|1102.7|1100.7|1102.2|1100.2|0
1724192400000|2024-08-20 22:20:00|1102.8|1100.8|1102.8|1100.8|1102.9|1100.9|1102.7|1100.7|0
1724192700000|2024-08-20 22:25:00|1102.7|1100.7|1102.6|1100.6|1102.8|1100.8|1102.6|1100.6|0
1724193000000|2024-08-20 22:30:00|1102.7|1100.7|1102.9|1100.9|1103|1101|1102.7|1100.7|0
1724193300000|2024-08-20 22:35:00|1103|1101|1102.8|1100.8|1103|1101|1102.8|1100.8|0
1724193600000|2024-08-20 22:40:00|1102.9|1100.9|1102.8|1100.8|1102.9|1100.9|1102.7|1100.7|0
1724193900000|2024-08-20 22:45:00|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|1102.6|1100.6|0
1724194200000|2024-08-20 22:50:00|1102.5|1100.5|1102.3|1100.3|1102.6|1100.6|1102.3|1100.3|0
1724194500000|2024-08-20 22:55:00|1102.4|1100.4|1102.6|1100.6|1102.6|1100.6|1102.4|1100.4|0
1724194800000|2024-08-20 23:00:00|1102.5|1100.5|1102.5|1100.5|1102.7|1100.7|1102.4|1100.4|0
1724195100000|2024-08-20 23:05:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.4|1100.4|0
1724195400000|2024-08-20 23:10:00|1102.5|1100.5|1102.5|1100.5|1102.5|1100.5|1102.4|1100.4|0
1724195700000|2024-08-20 23:15:00|1102.4|1100.4|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|0
1724196000000|2024-08-20 23:20:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.3|1100.3|0
1724196300000|2024-08-20 23:25:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724196600000|2024-08-20 23:30:00|1102.5|1100.5|1102.7|1100.7|1102.8|1100.8|1102.4|1100.4|0
1724196900000|2024-08-20 23:35:00|1102.8|1100.8|1102.7|1100.7|1102.9|1100.9|1102.6|1100.6|0
1724197200000|2024-08-20 23:40:00|1102.8|1100.8|1102.6|1100.6|1102.8|1100.8|1102.6|1100.6|0
1724197500000|2024-08-20 23:45:00|1102.7|1100.7|1102.6|1100.6|1102.7|1100.7|1102.5|1100.5|0
1724197800000|2024-08-20 23:50:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|0
1724198100000|2024-08-20 23:55:00|1102.5|1100.5|1102.5|1100.5|1102.5|1100.5|1102.4|1100.4|0
1724198400000|2024-08-21 00:00:00|1102.8|1100.8|1102.1|1100.1|1102.8|1100.8|1102|1100|59
1724198700000|2024-08-21 00:05:00|1102.2|1100.2|1102.6|1100.6|1103|1101|1102.2|1100.2|204
1724199000000|2024-08-21 00:10:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.1|1100.1|53
1724199300000|2024-08-21 00:15:00|1102.6|1100.6|1103|1101|1103.3|1101.3|1102.6|1100.6|110
1724199600000|2024-08-21 00:20:00|1103.2|1101.2|1102.6|1100.6|1103.2|1101.2|1102.5|1100.5|18
1724199900000|2024-08-21 00:25:00|1102.2|1100.2|1102.3|1100.3|1102.5|1100.5|1102.1|1100.1|41
1724200200000|2024-08-21 00:30:00|1102.2|1100.2|1101.9|1099.9|1102.2|1100.2|1101.7|1099.7|58
1724200500000|2024-08-21 00:35:00|1101.7|1099.7|1102.1|1100.1|1102.3|1100.3|1101.7|1099.7|39
1724200800000|2024-08-21 00:40:00|1101.9|1099.9|1101.8|1099.8|1102.2|1100.2|1101.8|1099.8|62
1724201100000|2024-08-21 00:45:00|1101.7|1099.7|1102|1100|1102.2|1100.2|1101.5|1099.5|117
1724201400000|2024-08-21 00:50:00|1102.3|1100.3|1102.3|1100.3|1102.4|1100.4|1102.1|1100.1|28
1724201700000|2024-08-21 00:55:00|1102.5|1100.5|1102.1|1100.1|1102.7|1100.7|1102.1|1100.1|62
1724202000000|2024-08-21 01:00:00|1102.3|1100.3|1101.7|1099.7|1102.3|1100.3|1101.5|1099.5|53
1724202300000|2024-08-21 01:05:00|1101.6|1099.6|1101|1099|1101.6|1099.6|1100.7|1098.7|164
1724202600000|2024-08-21 01:10:00|1100.9|1098.9|1101.3|1099.3|1101.3|1099.3|1100.5|1098.5|98
1724202900000|2024-08-21 01:15:00|1101.6|1099.6|1101.7|1099.7|1101.8|1099.8|1101.2|1099.2|44
1724203200000|2024-08-21 01:20:00|1101.5|1099.5|1100.7|1098.7|1101.7|1099.7|1100.5|1098.5|28
1724203500000|2024-08-21 01:25:00|1100.9|1098.9|1101.2|1099.2|1101.2|1099.2|1100.9|1098.9|15
1724203800000|2024-08-21 01:30:00|1101.1|1099.1|1100.3|1098.3|1101.1|1099.1|1099.5|1097.5|49
1724204100000|2024-08-21 01:35:00|1099.7|1097.7|1100.6|1098.6|1100.7|1098.7|1099.2|1097.2|113
1724204400000|2024-08-21 01:40:00|1100.9|1098.9|1101.6|1099.6|1101.9|1099.9|1100.8|1098.8|138
1724204700000|2024-08-21 01:45:00|1101.3|1099.3|1102.3|1100.3|1102.3|1100.3|1101.2|1099.2|5
1724205000000|2024-08-21 01:50:00|1102.2|1100.2|1102.3|1100.3|1102.3|1100.3|1101.8|1099.8|5
1724205300000|2024-08-21 01:55:00|1102.5|1100.5|1101.5|1099.5|1102.5|1100.5|1101.5|1099.5|12
1724205600000|2024-08-21 02:00:00|1101.7|1099.7|1101.9|1099.9|1102.3|1100.3|1101|1099|27
1724205900000|2024-08-21 02:05:00|1102.2|1100.2|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|14
1724206200000|2024-08-21 02:10:00|1102.3|1100.3|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|11
1724206500000|2024-08-21 02:15:00|1102.3|1100.3|1102.9|1100.9|1102.9|1100.9|1102.2|1100.2|15
1724206800000|2024-08-21 02:20:00|1103|1101|1103|1101|1103.5|1101.5|1103|1101|24
1724207100000|2024-08-21 02:25:00|1103.1|1101.1|1103|1101|1103.2|1101.2|1102.5|1100.5|32
1724207400000|2024-08-21 02:30:00|1103.1|1101.1|1104|1102|1104|1102|1103.1|1101.1|12
1724207700000|2024-08-21 02:35:00|1104.1|1102.1|1104|1102|1104.5|1102.5|1104|1102|102
1724208000000|2024-08-21 02:40:00|1103.8|1101.8|1104.4|1102.4|1104.5|1102.5|1103.8|1101.8|48
1724208300000|2024-08-21 02:45:00|1104|1102|1103.5|1101.5|1104.1|1102.1|1103.5|1101.5|9
1724208600000|2024-08-21 02:50:00|1103.9|1101.9|1103.6|1101.6|1104|1102|1103.6|1101.6|24
1724208900000|2024-08-21 02:55:00|1103.5|1101.5|1103|1101|1103.5|1101.5|1103|1101|22
1724209200000|2024-08-21 03:00:00|1102.9|1100.9|1102.7|1100.7|1102.9|1100.9|1102.6|1100.6|22
1724209500000|2024-08-21 03:05:00|1102.4|1100.4|1103|1101|1103|1101|1102.4|1100.4|53
1724209800000|2024-08-21 03:10:00|1103.2|1101.2|1103.8|1101.8|1103.8|1101.8|1103.2|1101.2|19
1724210100000|2024-08-21 03:15:00|1103.7|1101.7|1103.2|1101.2|1103.7|1101.7|1103.1|1101.1|5
1724210400000|2024-08-21 03:20:00|1103.1|1101.1|1103.1|1101.1|1103.1|1101.1|1103.1|1101.1|1
1724211000000|2024-08-21 03:30:00|1103.7|1101.7|1103.9|1101.9|1104|1102|1103.6|1101.6|29
1724211600000|2024-08-21 03:40:00|1103.6|1101.6|1103.3|1101.3|1103.6|1101.6|1103.3|1101.3|6
1724211900000|2024-08-21 03:45:00|1103.4|1101.4|1103.4|1101.4|1103.4|1101.4|1103.3|1101.3|12
1724212200000|2024-08-21 03:50:00|1103.5|1101.5|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|24
1724212500000|2024-08-21 03:55:00|1103.5|1101.5|1103.4|1101.4|1103.5|1101.5|1103.3|1101.3|16
1724212800000|2024-08-21 04:00:00|1103.1|1101.1|1102.8|1100.8|1103.1|1101.1|1102.7|1100.7|18
1724213100000|2024-08-21 04:05:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.8|1100.8|16
1724213400000|2024-08-21 04:10:00|1102.8|1100.8|1103|1101|1103.1|1101.1|1102.8|1100.8|12
1724213700000|2024-08-21 04:15:00|1103.2|1101.2|1103.7|1101.7|1103.7|1101.7|1103.2|1101.2|30
1724214000000|2024-08-21 04:20:00|1103.6|1101.6|1103.1|1101.1|1103.6|1101.6|1103.1|1101.1|7
1724214300000|2024-08-21 04:25:00|1103.2|1101.2|1103.3|1101.3|1103.3|1101.3|1103.1|1101.1|9
1724214600000|2024-08-21 04:30:00|1103.2|1101.2|1103.1|1101.1|1103.2|1101.2|1103.1|1101.1|18
1724214900000|2024-08-21 04:35:00|1103|1101|1103|1101|1103.1|1101.1|1103|1101|13
1724215200000|2024-08-21 04:40:00|1103.2|1101.2|1103.2|1101.2|1103.2|1101.2|1103.2|1101.2|15
1724215500000|2024-08-21 04:45:00|1103.1|1101.1|1103.3|1101.3|1103.3|1101.3|1103.1|1101.1|36
1724215800000|2024-08-21 04:50:00|1103.2|1101.2|1103.2|1101.2|1103.4|1101.4|1103.2|1101.2|24
1724216100000|2024-08-21 04:55:00|1103.1|1101.1|1103.4|1101.4|1103.4|1101.4|1103|1101|47
1724216400000|2024-08-21 05:00:00|1103.1|1101.1|1103.5|1101.5|1103.6|1101.6|1103|1101|142
1724216700000|2024-08-21 05:05:00|1103.4|1101.4|1103.2|1101.2|1103.4|1101.4|1102.9|1100.9|47
1724217000000|2024-08-21 05:10:00|1103.3|1101.3|1104|1102|1104|1102|1103.3|1101.3|53
1724217300000|2024-08-21 05:15:00|1103.9|1101.9|1103.9|1101.9|1103.9|1101.9|1103.8|1101.8|15
1724217600000|2024-08-21 05:20:00|1103.8|1101.8|1103.7|1101.7|1103.9|1101.9|1103.6|1101.6|26
1724217900000|2024-08-21 05:25:00|1103.5|1101.5|1104.1|1102.1|1104.1|1102.1|1103.5|1101.5|24
1724218200000|2024-08-21 05:30:00|1104|1102|1103.9|1101.9|1104.1|1102.1|1103.9|1101.9|14
1724218500000|2024-08-21 05:35:00|1103.7|1101.7|1102.9|1100.9|1103.7|1101.7|1102.8|1100.8|22
1724218800000|2024-08-21 05:40:00|1103.1|1101.1|1102.9|1100.9|1103.2|1101.2|1102.8|1100.8|46
1724219100000|2024-08-21 05:45:00|1103.1|1101.1|1103|1101|1103.1|1101.1|1102.9|1100.9|18
1724219400000|2024-08-21 05:50:00|1102.9|1100.9|1102.8|1100.8|1102.9|1100.9|1102.3|1100.3|66
1724219700000|2024-08-21 05:55:00|1102.7|1100.7|1102.8|1100.8|1102.8|1100.8|1102.2|1100.2|77
1724220000000|2024-08-21 06:00:00|1102.7|1100.7|1102|1100|1102.7|1100.7|1101.8|1099.8|136
1724220300000|2024-08-21 06:05:00|1102.1|1100.1|1102.1|1100.1|1102.3|1100.3|1102|1100|108
1724220600000|2024-08-21 06:10:00|1102|1100|1102|1100|1102|1100|1101.7|1099.7|85
1724220900000|2024-08-21 06:15:00|1102.1|1100.1|1101.6|1099.6|1102.1|1100.1|1101.4|1099.4|213
1724221200000|2024-08-21 06:20:00|1101.5|1099.5|1101.9|1099.9|1101.9|1099.9|1101.4|1099.4|78
1724221500000|2024-08-21 06:25:00|1101.8|1099.8|1101.5|1099.5|1101.9|1099.9|1101.3|1099.3|91
1724221800000|2024-08-21 06:30:00|1101.6|1099.6|1101.7|1099.7|1101.7|1099.7|1101.3|1099.3|59
1724222100000|2024-08-21 06:35:00|1101.8|1099.8|1102|1100|1102.1|1100.1|1101.8|1099.8|79
1724222400000|2024-08-21 06:40:00|1102.1|1100.1|1102|1100|1102.1|1100.1|1101.9|1099.9|86
1724222700000|2024-08-21 06:45:00|1101.9|1099.9|1101.3|1099.3|1102|1100|1101.3|1099.3|71
1724223000000|2024-08-21 06:50:00|1101.2|1099.2|1101.5|1099.5|1101.7|1099.7|1101.2|1099.2|128
1724223300000|2024-08-21 06:55:00|1101.6|1099.6|1101.6|1099.6|1101.7|1099.7|1101.4|1099.4|113
1724223600000|2024-08-21 07:00:00|1101.8|1099.8|1101.9|1099.9|1102.1|1100.1|1101.5|1099.5|260
1724223900000|2024-08-21 07:05:00|1102|1100|1101.9|1099.9|1102.2|1100.2|1101.8|1099.8|205
1724224200000|2024-08-21 07:10:00|1101.8|1099.8|1102.3|1100.3|1102.6|1100.6|1101.8|1099.8|126
1724224500000|2024-08-21 07:15:00|1102.2|1100.2|1102.7|1100.7|1102.8|1100.8|1102.1|1100.1|294
1724224800000|2024-08-21 07:20:00|1102.8|1100.8|1103.2|1101.2|1103.3|1101.3|1102.8|1100.8|370
1724225100000|2024-08-21 07:25:00|1103.3|1101.3|1103.2|1101.2|1103.4|1101.4|1103|1101|183
1724225400000|2024-08-21 07:30:00|1103.3|1101.3|1103|1101|1103.4|1101.4|1103|1101|138
1724225700000|2024-08-21 07:35:00|1103.1|1101.1|1103.1|1101.1|1103.2|1101.2|1103|1101|61
1724226000000|2024-08-21 07:40:00|1103|1101|1103|1101|1103.1|1101.1|1102.7|1100.7|91
1724226300000|2024-08-21 07:45:00|1102.9|1100.9|1102.4|1100.4|1102.9|1100.9|1102.2|1100.2|73
1724226600000|2024-08-21 07:50:00|1102.3|1100.3|1102.2|1100.2|1102.5|1100.5|1102.1|1100.1|165
1724226900000|2024-08-21 07:55:00|1102.3|1100.3|1102.2|1100.2|1102.4|1100.4|1102.1|1100.1|103
1724227200000|2024-08-21 08:00:00|1102.3|1100.3|1102.4|1100.4|1102.7|1100.7|1102|1100|188
1724227500000|2024-08-21 08:05:00|1102.3|1100.3|1102.4|1100.4|1102.6|1100.6|1102.1|1100.1|101
1724227800000|2024-08-21 08:10:00|1102.3|1100.3|1102.3|1100.3|1102.5|1100.5|1102.2|1100.2|51
1724228100000|2024-08-21 08:15:00|1102.5|1100.5|1102.7|1100.7|1103|1101|1102.5|1100.5|36
1724228400000|2024-08-21 08:20:00|1102.6|1100.6|1102|1100|1102.7|1100.7|1102|1100|71
1724228700000|2024-08-21 08:25:00|1101.9|1099.9|1101.2|1099.2|1101.9|1099.9|1101|1099|126
1724229000000|2024-08-21 08:30:00|1101.3|1099.3|1101.1|1099.1|1101.3|1099.3|1101|1099|83
1724229300000|2024-08-21 08:35:00|1101.2|1099.2|1101.3|1099.3|1101.6|1099.6|1101|1099|138
1724229600000|2024-08-21 08:40:00|1101.5|1099.5|1101.8|1099.8|1101.9|1099.9|1101.3|1099.3|144
1724229900000|2024-08-21 08:45:00|1101.9|1099.9|1101.2|1099.2|1102|1100|1101.2|1099.2|123
1724230200000|2024-08-21 08:50:00|1101.1|1099.1|1101|1099|1101.3|1099.3|1100.9|1098.9|133
1724230500000|2024-08-21 08:55:00|1101.1|1099.1|1100.5|1098.5|1101.1|1099.1|1100.5|1098.5|124
1724230800000|2024-08-21 09:00:00|1100.4|1098.4|1100.2|1098.2|1100.6|1098.6|1100.2|1098.2|148
1724231100000|2024-08-21 09:05:00|1100.3|1098.3|1100.7|1098.7|1100.7|1098.7|1100.2|1098.2|43
1724231400000|2024-08-21 09:10:00|1100.6|1098.6|1101.2|1099.2|1101.2|1099.2|1100.5|1098.5|158
1724231700000|2024-08-21 09:15:00|1101.1|1099.1|1101.4|1099.4|1101.7|1099.7|1101.1|1099.1|342
1724232000000|2024-08-21 09:20:00|1101.5|1099.5|1101.3|1099.3|1101.6|1099.6|1101.2|1099.2|114
1724232300000|2024-08-21 09:25:00|1101.2|1099.2|1100.8|1098.8|1101.2|1099.2|1100.7|1098.7|239
1724232600000|2024-08-21 09:30:00|1100.9|1098.9|1101.3|1099.3|1101.3|1099.3|1100.7|1098.7|258
1724232900000|2024-08-21 09:35:00|1101.4|1099.4|1101.2|1099.2|1101.4|1099.4|1101.1|1099.1|325
1724233200000|2024-08-21 09:40:00|1101.1|1099.1|1101.4|1099.4|1101.5|1099.5|1101|1099|349
1724233500000|2024-08-21 09:45:00|1101.3|1099.3|1101.1|1099.1|1101.6|1099.6|1100.9|1098.9|326
1724233800000|2024-08-21 09:50:00|1101|1099|1101.1|1099.1|1101.3|1099.3|1101|1099|250
1724234100000|2024-08-21 09:55:00|1101|1099|1101.1|1099.1|1101.3|1099.3|1101|1099|277
1724234400000|2024-08-21 10:00:00|1101|1099|1101.9|1099.9|1102|1100|1101|1099|67
1724234700000|2024-08-21 10:05:00|1102|1100|1102.1|1100.1|1102.3|1100.3|1102|1100|67
1724235000000|2024-08-21 10:10:00|1102.2|1100.2|1102.4|1100.4|1102.6|1100.6|1102.2|1100.2|58
1724235300000|2024-08-21 10:15:00|1102.5|1100.5|1102.3|1100.3|1102.5|1100.5|1102.3|1100.3|54
1724235600000|2024-08-21 10:20:00|1102.2|1100.2|1102.3|1100.3|1102.3|1100.3|1102.2|1100.2|29
1724235900000|2024-08-21 10:25:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.2|1100.2|11
1724236200000|2024-08-21 10:30:00|1102.3|1100.3|1102.9|1100.9|1103.1|1101.1|1102.3|1100.3|136
1724236500000|2024-08-21 10:35:00|1103|1101|1103.1|1101.1|1103.3|1101.3|1102.9|1100.9|87
1724236800000|2024-08-21 10:40:00|1102.9|1100.9|1103.2|1101.2|1103.2|1101.2|1102.9|1100.9|9
1724237100000|2024-08-21 10:45:00|1103.1|1101.1|1103.4|1101.4|1103.5|1101.5|1103|1101|29
1724237400000|2024-08-21 10:50:00|1103.6|1101.6|1103.8|1101.8|1103.8|1101.8|1103.6|1101.6|28
1724237700000|2024-08-21 10:55:00|1103.7|1101.7|1103.9|1101.9|1104.1|1102.1|1103.6|1101.6|175
1724238000000|2024-08-21 11:00:00|1104|1102|1104.5|1102.5|1104.5|1102.5|1104|1102|223
1724238300000|2024-08-21 11:05:00|1104.4|1102.4|1104.3|1102.3|1104.5|1102.5|1104.1|1102.1|111
1724238600000|2024-08-21 11:10:00|1104.4|1102.4|1104.2|1102.2|1104.4|1102.4|1104|1102|39
1724238900000|2024-08-21 11:15:00|1104.1|1102.1|1103.9|1101.9|1104.2|1102.2|1103.7|1101.7|67
1724239200000|2024-08-21 11:20:00|1104.1|1102.1|1103.8|1101.8|1104.1|1102.1|1103.8|1101.8|17
1724239500000|2024-08-21 11:25:00|1103.9|1101.9|1103.7|1101.7|1104|1102|1103.6|1101.6|15
1724239800000|2024-08-21 11:30:00|1103.5|1101.5|1103.9|1101.9|1103.9|1101.9|1103.5|1101.5|147
1724240100000|2024-08-21 11:35:00|1103.8|1101.8|1103.9|1101.9|1104.2|1102.2|1103.8|1101.8|51
1724240400000|2024-08-21 11:40:00|1103.6|1101.6|1103.4|1101.4|1103.7|1101.7|1103.4|1101.4|10
1724240700000|2024-08-21 11:45:00|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|9
1724241000000|2024-08-21 11:50:00|1103.4|1101.4|1103.7|1101.7|1103.8|1101.8|1103.4|1101.4|19
1724241300000|2024-08-21 11:55:00|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.7|1101.7|55
1724241600000|2024-08-21 12:00:00|1103.7|1101.7|1103.9|1101.9|1104|1102|1103.7|1101.7|93
1724241900000|2024-08-21 12:05:00|1103.8|1101.8|1103.6|1101.6|1103.9|1101.9|1103.6|1101.6|85
1724242200000|2024-08-21 12:10:00|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|1103.6|1101.6|50
1724242500000|2024-08-21 12:15:00|1103.6|1101.6|1103.9|1101.9|1103.9|1101.9|1103.5|1101.5|50
1724242800000|2024-08-21 12:20:00|1104|1102|1104|1102|1104.3|1102.3|1103.9|1101.9|105
1724243100000|2024-08-21 12:25:00|1104.1|1102.1|1104.4|1102.4|1104.7|1102.7|1103.9|1101.9|136
1724243400000|2024-08-21 12:30:00|1104.5|1102.5|1104.4|1102.4|1104.9|1102.9|1104.2|1102.2|162
1724243700000|2024-08-21 12:35:00|1104.5|1102.5|1104.1|1102.1|1104.5|1102.5|1104.1|1102.1|76
1724244000000|2024-08-21 12:40:00|1104.2|1102.2|1104.2|1102.2|1104.3|1102.3|1104|1102|67
1724244300000|2024-08-21 12:45:00|1104.3|1102.3|1104|1102|1104.4|1102.4|1104|1102|87
1724244600000|2024-08-21 12:50:00|1103.9|1101.9|1103.9|1101.9|1104|1102|1103.8|1101.8|97
1724244900000|2024-08-21 12:55:00|1104|1102|1103.8|1101.8|1104|1102|1103.7|1101.7|105
1724245200000|2024-08-21 13:00:00|1103.9|1101.9|1104.1|1102.1|1104.2|1102.2|1103.9|1101.9|130
1724245500000|2024-08-21 13:05:00|1104.2|1102.2|1104.1|1102.1|1104.2|1102.2|1103.8|1101.8|305
1724245800000|2024-08-21 13:10:00|1104|1102|1103.8|1101.8|1104|1102|1103.6|1101.6|262
1724246100000|2024-08-21 13:15:00|1103.7|1101.7|1103.5|1101.5|1103.9|1101.9|1103.5|1101.5|90
1724246400000|2024-08-21 13:20:00|1103.6|1101.6|1103.5|1101.5|1103.6|1101.6|1103.1|1101.1|240
1724246700000|2024-08-21 13:25:00|1103.4|1101.4|1103.9|1101.9|1103.9|1101.9|1103.3|1101.3|317
1724247000000|2024-08-21 13:30:00|1103.2|1102.7|1103.4|1102.9|1104.6|1104.1|1102.8|1102.3|4239
1724247300000|2024-08-21 13:35:00|1103.5|1103|1103.2|1102.7|1104.4|1103.9|1103|1102.5|1460
1724247600000|2024-08-21 13:40:00|1103.3|1102.8|1103.8|1103.3|1103.8|1103.3|1102.9|1102.4|1115
1724247900000|2024-08-21 13:45:00|1103.7|1103.2|1104.2|1103.7|1104.2|1103.7|1103.5|1103|890
1724248200000|2024-08-21 13:50:00|1104.1|1103.6|1104.4|1103.9|1104.7|1104.2|1104.1|1103.6|1050
1724248500000|2024-08-21 13:55:00|1104.3|1103.8|1104.7|1104.2|1105|1104.5|1104.3|1103.8|888
1724248800000|2024-08-21 14:00:00|1104.6|1104.1|1105.4|1104.9|1105.6|1105.1|1104.3|1103.8|2179
1724249100000|2024-08-21 14:05:00|1105.3|1104.8|1104.4|1103.9|1105.5|1105|1104|1103.5|1329
1724249400000|2024-08-21 14:10:00|1104.3|1103.8|1104|1103.5|1105.2|1104.7|1103.7|1103.2|1051
1724249700000|2024-08-21 14:15:00|1103.9|1103.4|1105.2|1104.7|1105.5|1105|1103.5|1103|1291
1724250000000|2024-08-21 14:20:00|1105.3|1104.8|1105.4|1104.9|1105.8|1105.3|1105.2|1104.7|1070
1724250300000|2024-08-21 14:25:00|1105.3|1104.8|1105.8|1105.3|1106.1|1105.6|1104.9|1104.4|1153
1724250600000|2024-08-21 14:30:00|1105.9|1105.4|1105.6|1105.1|1106.2|1105.7|1105.2|1104.7|1593
1724250900000|2024-08-21 14:35:00|1105.7|1105.2|1106.7|1106.2|1107|1106.5|1105.2|1104.7|1305
1724251200000|2024-08-21 14:40:00|1106.6|1106.1|1107.9|1107.4|1108.1|1107.6|1106.6|1106.1|952
1724251500000|2024-08-21 14:45:00|1107.7|1107.2|1106.4|1105.9|1108.1|1107.6|1106.3|1105.8|903
1724251800000|2024-08-21 14:50:00|1106.3|1105.8|1104.5|1104|1106.4|1105.9|1104.3|1103.8|1394
1724252100000|2024-08-21 14:55:00|1104.4|1103.9|1104.8|1104.3|1105.2|1104.7|1104.1|1103.6|1022
1724252400000|2024-08-21 15:00:00|1104.7|1104.2|1105.6|1105.1|1105.6|1105.1|1104.3|1103.8|1067
1724252700000|2024-08-21 15:05:00|1105.7|1105.2|1105.9|1105.4|1106.4|1105.9|1105.6|1105.1|959
1724253000000|2024-08-21 15:10:00|1106|1105.5|1106.7|1106.2|1106.9|1106.4|1105.9|1105.4|817
1724253300000|2024-08-21 15:15:00|1106.6|1106.1|1106.9|1106.4|1107.1|1106.6|1106.4|1105.9|984
1724253600000|2024-08-21 15:20:00|1106.8|1106.3|1106.9|1106.4|1107.3|1106.8|1106.6|1106.1|1141
1724253900000|2024-08-21 15:25:00|1107|1106.5|1107.5|1107|1107.7|1107.2|1106.8|1106.3|1196
1724254200000|2024-08-21 15:30:00|1107.4|1106.9|1107|1106.5|1107.5|1107|1106.9|1106.4|433
1724254500000|2024-08-21 15:35:00|1107.1|1106.6|1107.2|1106.7|1107.6|1107.1|1106.9|1106.4|327
1724254800000|2024-08-21 15:40:00|1107.3|1106.8|1107.1|1106.6|1107.4|1106.9|1106.9|1106.4|300
1724255100000|2024-08-21 15:45:00|1107|1106.5|1106.2|1105.7|1107.4|1106.9|1106|1105.5|721
1724255400000|2024-08-21 15:50:00|1106.1|1105.6|1106.2|1105.7|1106.3|1105.8|1105.8|1105.3|260
1724255700000|2024-08-21 15:55:00|1106.1|1105.6|1106|1105.5|1106.2|1105.7|1105.8|1105.3|299
1724256000000|2024-08-21 16:00:00|1105.9|1105.4|1104.7|1104.2|1106|1105.5|1104.6|1104.1|800
1724256300000|2024-08-21 16:05:00|1104.8|1104.3|1105|1104.5|1105.3|1104.8|1104.6|1104.1|243
1724256600000|2024-08-21 16:10:00|1105.1|1104.6|1105.2|1104.7|1105.4|1104.9|1105|1104.5|133
1724256900000|2024-08-21 16:15:00|1105.1|1104.6|1105.3|1104.8|1105.3|1104.8|1105|1104.5|285
1724257200000|2024-08-21 16:20:00|1105.2|1104.7|1106|1105.5|1106|1105.5|1105.2|1104.7|190
1724257500000|2024-08-21 16:25:00|1105.9|1105.4|1106|1105.5|1106.1|1105.6|1105.8|1105.3|168
1724257800000|2024-08-21 16:30:00|1105.9|1105.4|1106|1105.5|1106.2|1105.7|1105.8|1105.3|263
1724258100000|2024-08-21 16:35:00|1106.1|1105.6|1106|1105.5|1106.5|1106|1105.9|1105.4|221
1724258400000|2024-08-21 16:40:00|1106.1|1105.6|1106.2|1105.7|1106.4|1105.9|1105.8|1105.3|172
1724258700000|2024-08-21 16:45:00|1106.1|1105.6|1106|1105.5|1106.2|1105.7|1106|1105.5|381
1724259000000|2024-08-21 16:50:00|1106.1|1105.6|1106.2|1105.7|1106.2|1105.7|1105.9|1105.4|386
1724259300000|2024-08-21 16:55:00|1106.3|1105.8|1106.6|1106.1|1106.8|1106.3|1106|1105.5|317
1724259600000|2024-08-21 17:00:00|1106.7|1106.2|1106.4|1105.9|1106.7|1106.2|1106.3|1105.8|275
1724259900000|2024-08-21 17:05:00|1106.5|1106|1106.3|1105.8|1106.5|1106|1105.9|1105.4|261
1724260200000|2024-08-21 17:10:00|1106.2|1105.7|1106.2|1105.7|1106.5|1106|1106.1|1105.6|192
1724260500000|2024-08-21 17:15:00|1106.3|1105.8|1106.1|1105.6|1106.3|1105.8|1106|1105.5|137
1724260800000|2024-08-21 17:20:00|1106|1105.5|1106|1105.5|1106.5|1106|1105.9|1105.4|260
1724261100000|2024-08-21 17:25:00|1106.1|1105.6|1106.3|1105.8|1106.3|1105.8|1105.8|1105.3|131
1724261400000|2024-08-21 17:30:00|1106.2|1105.7|1106.8|1106.3|1106.9|1106.4|1106.2|1105.7|483
1724261700000|2024-08-21 17:35:00|1106.7|1106.2|1106.9|1106.4|1107|1106.5|1106.5|1106|233
1724262000000|2024-08-21 17:40:00|1106.8|1106.3|1106.3|1105.8|1106.9|1106.4|1106.3|1105.8|298
1724262300000|2024-08-21 17:45:00|1106.4|1105.9|1106.9|1106.4|1107|1106.5|1106.4|1105.9|210
1724262600000|2024-08-21 17:50:00|1107|1106.5|1107|1106.5|1107|1106.5|1106.8|1106.3|193
1724262900000|2024-08-21 17:55:00|1107.1|1106.6|1106.7|1106.2|1107.2|1106.7|1106.7|1106.2|199
1724263200000|2024-08-21 18:00:00|1106.6|1106.1|1107|1106.5|1107.8|1107.3|1106.5|1106|1095
1724263500000|2024-08-21 18:05:00|1106.9|1106.4|1107.2|1106.7|1107.4|1106.9|1106.5|1106|313
1724263800000|2024-08-21 18:10:00|1107.3|1106.8|1107.8|1107.3|1107.8|1107.3|1107.2|1106.7|140
1724264100000|2024-08-21 18:15:00|1107.7|1107.2|1108.2|1107.7|1108.3|1107.8|1107.5|1107|107
1724264400000|2024-08-21 18:20:00|1108.3|1107.8|1108.4|1107.9|1108.6|1108.1|1108.1|1107.6|223
1724264700000|2024-08-21 18:25:00|1108.5|1108|1108.8|1108.3|1108.8|1108.3|1108.3|1107.8|183
1724265000000|2024-08-21 18:30:00|1108.9|1108.4|1109|1108.5|1109.4|1108.9|1108.5|1108|377
1724265300000|2024-08-21 18:35:00|1108.9|1108.4|1108.1|1107.6|1108.9|1108.4|1107.8|1107.3|242
1724265600000|2024-08-21 18:40:00|1108|1107.5|1108.1|1107.6|1108.2|1107.7|1107.8|1107.3|120
1724265900000|2024-08-21 18:45:00|1108|1107.5|1108.2|1107.7|1108.3|1107.8|1107.7|1107.2|98
1724266200000|2024-08-21 18:50:00|1108.1|1107.6|1108.4|1107.9|1108.5|1108|1108.1|1107.6|69
1724266500000|2024-08-21 18:55:00|1108.3|1107.8|1108.1|1107.6|1108.4|1107.9|1108|1107.5|263
1724266800000|2024-08-21 19:00:00|1108|1107.5|1107.6|1107.1|1108.2|1107.7|1107.4|1106.9|187
1724267100000|2024-08-21 19:05:00|1107.7|1107.2|1107.3|1106.8|1107.8|1107.3|1107|1106.5|205
1724267400000|2024-08-21 19:10:00|1107.4|1106.9|1107.4|1106.9|1107.6|1107.1|1107.3|1106.8|127
1724267700000|2024-08-21 19:15:00|1107.3|1106.8|1107.4|1106.9|1107.6|1107.1|1107.1|1106.6|243
1724268000000|2024-08-21 19:20:00|1107.3|1106.8|1107.3|1106.8|1107.5|1107|1106.8|1106.3|173
1724268300000|2024-08-21 19:25:00|1107.2|1106.7|1107.2|1106.7|1107.6|1107.1|1107.2|1106.7|275
1724268600000|2024-08-21 19:30:00|1107.1|1106.6|1106.8|1106.3|1107.2|1106.7|1106.6|1106.1|507
1724268900000|2024-08-21 19:35:00|1106.9|1106.4|1107|1106.5|1107|1106.5|1106.8|1106.3|449
1724269200000|2024-08-21 19:40:00|1107.1|1106.6|1107.1|1106.6|1107.3|1106.8|1106.9|1106.4|348
1724269500000|2024-08-21 19:45:00|1107.2|1106.7|1107|1106.5|1107.2|1106.7|1106.7|1106.2|335
1724269800000|2024-08-21 19:50:00|1107.1|1106.6|1107|1106.5|1107.2|1106.7|1106.5|1106|938
1724270100000|2024-08-21 19:55:00|1107.1|1106.6|1107|1106.5|1107.4|1106.9|1106.8|1106.3|5673
1724270400000|2024-08-21 20:00:00|1107.6|1105.6|1107.7|1105.7|1108|1106|1107.6|1105.6|674
1724270700000|2024-08-21 20:05:00|1107.5|1105.5|1107.4|1105.4|1107.5|1105.5|1107.4|1105.4|42
1724271000000|2024-08-21 20:10:00|1107.2|1105.2|1107.7|1105.7|1107.7|1105.7|1107.1|1105.1|53
1724271300000|2024-08-21 20:15:00|1107.8|1105.8|1107.6|1105.6|1107.8|1105.8|1107.6|1105.6|38
1724271600000|2024-08-21 20:20:00|1107.7|1105.7|1107.5|1105.5|1107.7|1105.7|1107.5|1105.5|63
1724271900000|2024-08-21 20:25:00|1107.4|1105.4|1107.5|1105.5|1107.5|1105.5|1107.4|1105.4|8
1724272200000|2024-08-21 20:30:00|1107.4|1105.4|1107.5|1105.5|1107.5|1105.5|1107.3|1105.3|56
1724272500000|2024-08-21 20:35:00|1107.6|1105.6|1107.7|1105.7|1107.7|1105.7|1107.6|1105.6|7
1724272800000|2024-08-21 20:40:00|1107.6|1105.6|1107.7|1105.7|1107.7|1105.7|1107.6|1105.6|25
1724273100000|2024-08-21 20:45:00|1107.6|1105.6|1107.7|1105.7|1107.7|1105.7|1107.5|1105.5|47
1724273400000|2024-08-21 20:50:00|1107.6|1105.6|1107.7|1105.7|1107.9|1105.9|1107.6|1105.6|46
1724273700000|2024-08-21 20:55:00|1107.8|1105.8|1107.7|1105.7|1108.1|1106.1|1107.7|1105.7|39
1724277600000|2024-08-21 22:00:00|1107.8|1105.8|1107.6|1105.6|1107.9|1105.9|1107.6|1105.6|0
1724277900000|2024-08-21 22:05:00|1107.5|1105.5|1107.9|1105.9|1108|1106|1107.4|1105.4|0
1724278200000|2024-08-21 22:10:00|1108|1106|1108.2|1106.2|1108.3|1106.3|1107.9|1105.9|0
1724278500000|2024-08-21 22:15:00|1108.3|1106.3|1108.3|1106.3|1108.4|1106.4|1108.1|1106.1|0
1724278800000|2024-08-21 22:20:00|1108.4|1106.4|1108.2|1106.2|1108.5|1106.5|1108.2|1106.2|0
1724279100000|2024-08-21 22:25:00|1108.3|1106.3|1108.3|1106.3|1108.4|1106.4|1108.2|1106.2|0
1724279400000|2024-08-21 22:30:00|1108.4|1106.4|1108.3|1106.3|1108.6|1106.6|1108.3|1106.3|0
1724279700000|2024-08-21 22:35:00|1108.4|1106.4|1108.4|1106.4|1108.5|1106.5|1108.3|1106.3|0
1724280000000|2024-08-21 22:40:00|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|1108.4|1106.4|0
1724280300000|2024-08-21 22:45:00|1108.4|1106.4|1108.4|1106.4|1108.5|1106.5|1108.2|1106.2|0
1724280600000|2024-08-21 22:50:00|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|1108.4|1106.4|0
1724280900000|2024-08-21 22:55:00|1108.4|1106.4|1108.2|1106.2|1108.5|1106.5|1108.2|1106.2|0
1724281200000|2024-08-21 23:00:00|1108.3|1106.3|1108|1106|1108.3|1106.3|1108|1106|0
1724281500000|2024-08-21 23:05:00|1107.9|1105.9|1108|1106|1108|1106|1107.9|1105.9|0
1724281800000|2024-08-21 23:10:00|1107.9|1105.9|1108|1106|1108|1106|1107.9|1105.9|0
1724282100000|2024-08-21 23:15:00|1107.9|1105.9|1108|1106|1108|1106|1107.9|1105.9|0
1724282400000|2024-08-21 23:20:00|1107.9|1105.9|1108|1106|1108.1|1106.1|1107.9|1105.9|0
1724282700000|2024-08-21 23:25:00|1108.1|1106.1|1108|1106|1108.1|1106.1|1107.9|1105.9|0
1724283000000|2024-08-21 23:30:00|1107.9|1105.9|1108|1106|1108.1|1106.1|1107.9|1105.9|0
1724283300000|2024-08-21 23:35:00|1108.1|1106.1|1108.2|1106.2|1108.2|1106.2|1108.1|1106.1|0
1724283600000|2024-08-21 23:40:00|1108.3|1106.3|1108.4|1106.4|1108.4|1106.4|1108.1|1106.1|0
1724283900000|2024-08-21 23:45:00|1108.3|1106.3|1108.4|1106.4|1108.4|1106.4|1108.2|1106.2|0
1724284200000|2024-08-21 23:50:00|1108.5|1106.5|1108.4|1106.4|1108.5|1106.5|1108.4|1106.4|0
1724284500000|2024-08-21 23:55:00|1108.3|1106.3|1108.4|1106.4|1108.5|1106.5|1108.3|1106.3|0
1724284800000|2024-08-22 00:00:00|1107|1105|1107.3|1105.3|1108.3|1106.3|1106.9|1104.9|232
1724285100000|2024-08-22 00:05:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.1|1105.1|109
1724285400000|2024-08-22 00:10:00|1107.6|1105.6|1108|1106|1108|1106|1107.6|1105.6|42
1724285700000|2024-08-22 00:15:00|1107.9|1105.9|1108|1106|1108|1106|1107.7|1105.7|49
1724286000000|2024-08-22 00:20:00|1108.1|1106.1|1107.9|1105.9|1108.1|1106.1|1107.9|1105.9|21
1724286300000|2024-08-22 00:25:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|12
1724286600000|2024-08-22 00:30:00|1107.7|1105.7|1107.7|1105.7|1108.2|1106.2|1107.5|1105.5|47
1724286900000|2024-08-22 00:35:00|1107.8|1105.8|1108.2|1106.2|1108.2|1106.2|1107.8|1105.8|20
1724287200000|2024-08-22 00:40:00|1107.9|1105.9|1107.9|1105.9|1107.9|1105.9|1107.9|1105.9|3
1724287500000|2024-08-22 00:45:00|1107.8|1105.8|1108.1|1106.1|1108.2|1106.2|1107.8|1105.8|32
1724287800000|2024-08-22 00:50:00|1107.8|1105.8|1108.2|1106.2|1108.2|1106.2|1107.8|1105.8|4
1724288100000|2024-08-22 00:55:00|1107.6|1105.6|1107|1105|1107.7|1105.7|1107|1105|44
1724288400000|2024-08-22 01:00:00|1107.1|1105.1|1107.5|1105.5|1107.5|1105.5|1107.1|1105.1|146
1724288700000|2024-08-22 01:05:00|1107.4|1105.4|1107|1105|1107.4|1105.4|1106.9|1104.9|13
1724289000000|2024-08-22 01:10:00|1106.7|1104.7|1106.7|1104.7|1107|1105|1106.6|1104.6|40
1724289300000|2024-08-22 01:15:00|1107.1|1105.1|1106.5|1104.5|1107.2|1105.2|1106.3|1104.3|74
1724289600000|2024-08-22 01:20:00|1106.9|1104.9|1107|1105|1107.3|1105.3|1106.9|1104.9|26
1724289900000|2024-08-22 01:25:00|1107.2|1105.2|1107|1105|1107.4|1105.4|1107|1105|20
1724290200000|2024-08-22 01:30:00|1107.2|1105.2|1106.1|1104.1|1107.3|1105.3|1105.6|1103.6|66
1724290500000|2024-08-22 01:35:00|1106|1104|1105.4|1103.4|1106.2|1104.2|1105.1|1103.1|29
1724290800000|2024-08-22 01:40:00|1105.1|1103.1|1105.2|1103.2|1105.4|1103.4|1104.7|1102.7|147
1724291100000|2024-08-22 01:45:00|1105.3|1103.3|1106.4|1104.4|1106.4|1104.4|1105.2|1103.2|17
1724291400000|2024-08-22 01:50:00|1106.3|1104.3|1106.5|1104.5|1106.8|1104.8|1106.3|1104.3|25
1724291700000|2024-08-22 01:55:00|1106.1|1104.1|1105.1|1103.1|1106.1|1104.1|1105.1|1103.1|21
1724292000000|2024-08-22 02:00:00|1104.7|1102.7|1104|1102|1104.8|1102.8|1103.9|1101.9|31
1724292300000|2024-08-22 02:05:00|1103.8|1101.8|1103.6|1101.6|1103.9|1101.9|1103.5|1101.5|37
1724292600000|2024-08-22 02:10:00|1103.7|1101.7|1103.4|1101.4|1103.8|1101.8|1103.4|1101.4|8
1724292900000|2024-08-22 02:15:00|1103.3|1101.3|1102.5|1100.5|1103.4|1101.4|1102.4|1100.4|36
1724293200000|2024-08-22 02:20:00|1102.7|1100.7|1102.6|1100.6|1103.2|1101.2|1102.6|1100.6|18
1724293500000|2024-08-22 02:25:00|1102.1|1100.1|1101.5|1099.5|1102.1|1100.1|1101.4|1099.4|31
1724293800000|2024-08-22 02:30:00|1101.6|1099.6|1101.8|1099.8|1101.9|1099.9|1101.4|1099.4|26
1724294100000|2024-08-22 02:35:00|1102|1100|1100.9|1098.9|1102.1|1100.1|1100.9|1098.9|29
1724294400000|2024-08-22 02:40:00|1101|1099|1101.7|1099.7|1101.7|1099.7|1100.9|1098.9|20
1724294700000|2024-08-22 02:45:00|1101.6|1099.6|1101.3|1099.3|1101.6|1099.6|1100.9|1098.9|10
1724295000000|2024-08-22 02:50:00|1101.2|1099.2|1101|1099|1101.3|1099.3|1101|1099|8
1724295300000|2024-08-22 02:55:00|1100.9|1098.9|1101.6|1099.6|1101.6|1099.6|1100.9|1098.9|14
1724295600000|2024-08-22 03:00:00|1101.7|1099.7|1102|1100|1102.2|1100.2|1101.6|1099.6|27
1724295900000|2024-08-22 03:05:00|1101.9|1099.9|1101.4|1099.4|1101.9|1099.9|1101.4|1099.4|7
1724296200000|2024-08-22 03:10:00|1101.2|1099.2|1101.2|1099.2|1101.5|1099.5|1101|1099|18
1724296500000|2024-08-22 03:15:00|1101.5|1099.5|1101.5|1099.5|1101.7|1099.7|1101.4|1099.4|9
1724296800000|2024-08-22 03:20:00|1101.7|1099.7|1101.5|1099.5|1101.7|1099.7|1101.5|1099.5|8
1724297100000|2024-08-22 03:25:00|1101.9|1099.9|1102|1100|1102|1100|1101.9|1099.9|2
1724297400000|2024-08-22 03:30:00|1102.4|1100.4|1102.4|1100.4|1102.4|1100.4|1102.4|1100.4|1
1724297700000|2024-08-22 03:35:00|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|2
1724298000000|2024-08-22 03:40:00|1102.4|1100.4|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|9
1724298300000|2024-08-22 03:45:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|10
1724298600000|2024-08-22 03:50:00|1102|1100|1102.8|1100.8|1102.8|1100.8|1102|1100|249
1724298900000|2024-08-22 03:55:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|101
1724299200000|2024-08-22 04:00:00|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|5
1724299500000|2024-08-22 04:05:00|1102.9|1100.9|1102.6|1100.6|1103.1|1101.1|1102.5|1100.5|106
1724299800000|2024-08-22 04:10:00|1102.7|1100.7|1102.7|1100.7|1102.8|1100.8|1102.7|1100.7|19
1724300100000|2024-08-22 04:15:00|1102.4|1100.4|1102.4|1100.4|1102.4|1100.4|1102.4|1100.4|15
1724300400000|2024-08-22 04:20:00|1102.2|1100.2|1101.9|1099.9|1102.5|1100.5|1101.8|1099.8|40
1724300700000|2024-08-22 04:25:00|1102|1100|1101.7|1099.7|1102.1|1100.1|1101.6|1099.6|20
1724301000000|2024-08-22 04:30:00|1101.6|1099.6|1102.3|1100.3|1102.3|1100.3|1101.6|1099.6|30
1724301300000|2024-08-22 04:35:00|1102.4|1100.4|1102.4|1100.4|1102.5|1100.5|1102.4|1100.4|10
1724301600000|2024-08-22 04:40:00|1102.7|1100.7|1103.1|1101.1|1103.1|1101.1|1102.7|1100.7|25
1724301900000|2024-08-22 04:45:00|1103.2|1101.2|1103.2|1101.2|1103.4|1101.4|1103.2|1101.2|26
1724302200000|2024-08-22 04:50:00|1103|1101|1102.9|1100.9|1103|1101|1102.9|1100.9|4
1724302500000|2024-08-22 04:55:00|1103.1|1101.1|1103|1101|1103.1|1101.1|1103|1101|31
1724302800000|2024-08-22 05:00:00|1103.1|1101.1|1103.1|1101.1|1103.5|1101.5|1103|1101|29
1724303100000|2024-08-22 05:05:00|1102.9|1100.9|1102.5|1100.5|1103|1101|1102.5|1100.5|37
1724303400000|2024-08-22 05:10:00|1102.6|1100.6|1102.8|1100.8|1103|1101|1102.6|1100.6|25
1724303700000|2024-08-22 05:15:00|1102.7|1100.7|1102.9|1100.9|1102.9|1100.9|1102.7|1100.7|5
1724304000000|2024-08-22 05:20:00|1103|1101|1103.3|1101.3|1103.3|1101.3|1102.7|1100.7|16
1724304300000|2024-08-22 05:25:00|1103.5|1101.5|1103.6|1101.6|1103.8|1101.8|1103.5|1101.5|22
1724304600000|2024-08-22 05:30:00|1103.5|1101.5|1103.6|1101.6|1103.7|1101.7|1103.5|1101.5|22
1724304900000|2024-08-22 05:35:00|1103.5|1101.5|1104|1102|1104|1102|1103.4|1101.4|50
1724305200000|2024-08-22 05:40:00|1103.9|1101.9|1104|1102|1104|1102|1103.7|1101.7|32
1724305500000|2024-08-22 05:45:00|1103.8|1101.8|1103.5|1101.5|1103.9|1101.9|1103.5|1101.5|38
1724305800000|2024-08-22 05:50:00|1103.7|1101.7|1103.5|1101.5|1103.7|1101.7|1103.4|1101.4|35
1724306100000|2024-08-22 05:55:00|1103.7|1101.7|1103.4|1101.4|1103.8|1101.8|1103.4|1101.4|21
1724306400000|2024-08-22 06:00:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1102.9|1100.9|107
1724306700000|2024-08-22 06:05:00|1103.4|1101.4|1103.5|1101.5|1103.6|1101.6|1103.3|1101.3|52
1724307000000|2024-08-22 06:10:00|1103.7|1101.7|1103.5|1101.5|1103.7|1101.7|1103.5|1101.5|46
1724307300000|2024-08-22 06:15:00|1103.6|1101.6|1103.5|1101.5|1103.8|1101.8|1103.4|1101.4|23
1724307600000|2024-08-22 06:20:00|1103.6|1101.6|1103.8|1101.8|1104|1102|1103.6|1101.6|50
1724307900000|2024-08-22 06:25:00|1103.9|1101.9|1104.1|1102.1|1104.2|1102.2|1103.8|1101.8|96
1724308200000|2024-08-22 06:30:00|1104|1102|1104|1102|1104.3|1102.3|1103.8|1101.8|102
1724308500000|2024-08-22 06:35:00|1104.1|1102.1|1104.4|1102.4|1104.5|1102.5|1104|1102|156
1724308800000|2024-08-22 06:40:00|1104.6|1102.6|1104.5|1102.5|1104.8|1102.8|1104.5|1102.5|104
1724309100000|2024-08-22 06:45:00|1104.6|1102.6|1104.8|1102.8|1104.9|1102.9|1104.6|1102.6|72
1724309400000|2024-08-22 06:50:00|1104.7|1102.7|1105.1|1103.1|1105.2|1103.2|1104.7|1102.7|115
1724309700000|2024-08-22 06:55:00|1105.2|1103.2|1105.5|1103.5|1105.8|1103.8|1105.2|1103.2|150
1724310000000|2024-08-22 07:00:00|1105.6|1103.6|1106.2|1104.2|1106.3|1104.3|1105.6|1103.6|278
1724310300000|2024-08-22 07:05:00|1106.1|1104.1|1106|1104|1106.5|1104.5|1105.9|1103.9|209
1724310600000|2024-08-22 07:10:00|1106.1|1104.1|1105.8|1103.8|1106.1|1104.1|1105.8|1103.8|157
1724310900000|2024-08-22 07:15:00|1106.3|1104.3|1105.8|1103.8|1106.7|1104.7|1105.8|1103.8|403
1724311200000|2024-08-22 07:20:00|1105.9|1103.9|1106.2|1104.2|1106.2|1104.2|1105.9|1103.9|183
1724311500000|2024-08-22 07:25:00|1106.3|1104.3|1106.9|1104.9|1106.9|1104.9|1106|1104|308
1724311800000|2024-08-22 07:30:00|1106.8|1104.8|1105.4|1103.4|1106.8|1104.8|1105.1|1103.1|295
1724312100000|2024-08-22 07:35:00|1105.6|1103.6|1106.1|1104.1|1106.1|1104.1|1105.5|1103.5|60
1724312400000|2024-08-22 07:40:00|1106|1104|1106.2|1104.2|1106.2|1104.2|1105.8|1103.8|74
1724312700000|2024-08-22 07:45:00|1106.1|1104.1|1107|1105|1107|1105|1106.1|1104.1|148
1724313000000|2024-08-22 07:50:00|1106.9|1104.9|1106.9|1104.9|1107.1|1105.1|1106.8|1104.8|222
1724313300000|2024-08-22 07:55:00|1107|1105|1106.9|1104.9|1107|1105|1106.6|1104.6|178
1724313600000|2024-08-22 08:00:00|1107|1105|1107.1|1105.1|1107.4|1105.4|1106.9|1104.9|375
1724313900000|2024-08-22 08:05:00|1107.2|1105.2|1106.8|1104.8|1107.3|1105.3|1106.7|1104.7|239
1724314200000|2024-08-22 08:10:00|1106.7|1104.7|1107.4|1105.4|1107.5|1105.5|1106.7|1104.7|135
1724314500000|2024-08-22 08:15:00|1107.5|1105.5|1107.1|1105.1|1107.6|1105.6|1107|1105|155
1724314800000|2024-08-22 08:20:00|1107|1105|1107|1105|1107.3|1105.3|1107|1105|73
1724315100000|2024-08-22 08:25:00|1106.9|1104.9|1106.9|1104.9|1107|1105|1106.9|1104.9|39
1724315400000|2024-08-22 08:30:00|1107|1105|1107.2|1105.2|1107.3|1105.3|1107|1105|63
1724315700000|2024-08-22 08:35:00|1107.1|1105.1|1107|1105|1107.1|1105.1|1106.7|1104.7|55
1724316000000|2024-08-22 08:40:00|1107.1|1105.1|1107|1105|1107.3|1105.3|1107|1105|138
1724316300000|2024-08-22 08:45:00|1107.1|1105.1|1106.7|1104.7|1107.1|1105.1|1106.7|1104.7|54
1724316600000|2024-08-22 08:50:00|1106.8|1104.8|1106.6|1104.6|1106.8|1104.8|1106.6|1104.6|76
1724316900000|2024-08-22 08:55:00|1106.5|1104.5|1106.3|1104.3|1106.5|1104.5|1106|1104|163
1724317200000|2024-08-22 09:00:00|1106.2|1104.2|1106.3|1104.3|1106.5|1104.5|1106.1|1104.1|220
1724317500000|2024-08-22 09:05:00|1106.2|1104.2|1106.1|1104.1|1106.4|1104.4|1106.1|1104.1|114
1724317800000|2024-08-22 09:10:00|1106|1104|1105.9|1103.9|1106|1104|1105.8|1103.8|186
1724318100000|2024-08-22 09:15:00|1106|1104|1106.2|1104.2|1106.2|1104.2|1105.8|1103.8|223
1724318400000|2024-08-22 09:20:00|1106.1|1104.1|1106.1|1104.1|1106.3|1104.3|1106.1|1104.1|173
1724318700000|2024-08-22 09:25:00|1106.2|1104.2|1106|1104|1106.4|1104.4|1106|1104|216
1724319000000|2024-08-22 09:30:00|1106.1|1104.1|1105.7|1103.7|1106.2|1104.2|1105.7|1103.7|226
1724319300000|2024-08-22 09:35:00|1105.6|1103.6|1105.6|1103.6|1105.8|1103.8|1105.5|1103.5|240
1724319600000|2024-08-22 09:40:00|1105.5|1103.5|1105.4|1103.4|1105.5|1103.5|1105.4|1103.4|140
1724319900000|2024-08-22 09:45:00|1105.5|1103.5|1105.4|1103.4|1105.6|1103.6|1105.4|1103.4|72
1724320200000|2024-08-22 09:50:00|1105.3|1103.3|1105.5|1103.5|1105.6|1103.6|1105.3|1103.3|63
1724320500000|2024-08-22 09:55:00|1105.4|1103.4|1105.3|1103.3|1105.4|1103.4|1105.2|1103.2|81
1724320800000|2024-08-22 10:00:00|1105.2|1103.2|1105.5|1103.5|1105.5|1103.5|1105.2|1103.2|52
1724321100000|2024-08-22 10:05:00|1105.4|1103.4|1105.3|1103.3|1105.5|1103.5|1105.1|1103.1|60
1724321400000|2024-08-22 10:10:00|1105.4|1103.4|1105.2|1103.2|1105.4|1103.4|1105|1103|55
1724321700000|2024-08-22 10:15:00|1105.1|1103.1|1105.2|1103.2|1105.4|1103.4|1105|1103|92
1724322000000|2024-08-22 10:20:00|1105.3|1103.3|1105.3|1103.3|1105.5|1103.5|1105.1|1103.1|167
1724322300000|2024-08-22 10:25:00|1105.4|1103.4|1105.3|1103.3|1105.4|1103.4|1105.2|1103.2|20
1724322600000|2024-08-22 10:30:00|1105.4|1103.4|1105.8|1103.8|1105.8|1103.8|1105.4|1103.4|40
1724322900000|2024-08-22 10:35:00|1105.7|1103.7|1105.9|1103.9|1105.9|1103.9|1105.7|1103.7|34
1724323200000|2024-08-22 10:40:00|1106|1104|1105.7|1103.7|1106.1|1104.1|1105.7|1103.7|13
1724323500000|2024-08-22 10:45:00|1105.6|1103.6|1105.7|1103.7|1105.7|1103.7|1105.5|1103.5|46
1724323800000|2024-08-22 10:50:00|1105.5|1103.5|1105.7|1103.7|1105.8|1103.8|1105.5|1103.5|39
1724324100000|2024-08-22 10:55:00|1105.8|1103.8|1105.8|1103.8|1106.1|1104.1|1105.8|1103.8|75
1724324400000|2024-08-22 11:00:00|1105.9|1103.9|1106.3|1104.3|1106.3|1104.3|1105.8|1103.8|210
1724324700000|2024-08-22 11:05:00|1106.2|1104.2|1106.1|1104.1|1106.3|1104.3|1106.1|1104.1|94
1724325000000|2024-08-22 11:10:00|1106.2|1104.2|1106.1|1104.1|1106.4|1104.4|1106.1|1104.1|54
1724325300000|2024-08-22 11:15:00|1106|1104|1106.2|1104.2|1106.3|1104.3|1106|1104|19
1724325600000|2024-08-22 11:20:00|1106.3|1104.3|1106.5|1104.5|1106.6|1104.6|1106.3|1104.3|37
1724325900000|2024-08-22 11:25:00|1106.4|1104.4|1106.5|1104.5|1106.6|1104.6|1106.4|1104.4|59
1724326200000|2024-08-22 11:30:00|1106.4|1104.4|1105.8|1103.8|1106.4|1104.4|1105.8|1103.8|46
1724326500000|2024-08-22 11:35:00|1105.7|1103.7|1105.5|1103.5|1105.8|1103.8|1105.5|1103.5|42
1724326800000|2024-08-22 11:40:00|1105.6|1103.6|1105.5|1103.5|1105.8|1103.8|1105.5|1103.5|32
1724327100000|2024-08-22 11:45:00|1105.6|1103.6|1105.8|1103.8|1105.8|1103.8|1105.5|1103.5|44
1724327400000|2024-08-22 11:50:00|1105.9|1103.9|1106|1104|1106.1|1104.1|1105.9|1103.9|16
1724327700000|2024-08-22 11:55:00|1105.9|1103.9|1105.9|1103.9|1105.9|1103.9|1105.8|1103.8|27
1724328000000|2024-08-22 12:00:00|1106|1104|1105.5|1103.5|1106|1104|1105.4|1103.4|73
1724328300000|2024-08-22 12:05:00|1105.6|1103.6|1104.9|1102.9|1105.8|1103.8|1104.9|1102.9|148
1724328600000|2024-08-22 12:10:00|1104.8|1102.8|1104.5|1102.5|1104.9|1102.9|1104.5|1102.5|166
1724328900000|2024-08-22 12:15:00|1104.6|1102.6|1104.6|1102.6|1104.8|1102.8|1104.5|1102.5|112
1724329200000|2024-08-22 12:20:00|1104.5|1102.5|1104.5|1102.5|1104.7|1102.7|1104.2|1102.2|267
1724329500000|2024-08-22 12:25:00|1104.4|1102.4|1103.9|1101.9|1104.5|1102.5|1103.9|1101.9|150
1724329800000|2024-08-22 12:30:00|1104.1|1102.1|1104|1102|1104.7|1102.7|1103.6|1101.6|418
1724330100000|2024-08-22 12:35:00|1103.9|1101.9|1103.7|1101.7|1104|1102|1103.3|1101.3|184
1724330400000|2024-08-22 12:40:00|1103.8|1101.8|1104.5|1102.5|1104.5|1102.5|1103.8|1101.8|301
1724330700000|2024-08-22 12:45:00|1104.6|1102.6|1104.3|1102.3|1104.6|1102.6|1104.1|1102.1|164
1724331000000|2024-08-22 12:50:00|1104.4|1102.4|1104.8|1102.8|1104.8|1102.8|1104.4|1102.4|120
1724331300000|2024-08-22 12:55:00|1104.7|1102.7|1105.5|1103.5|1105.5|1103.5|1104.6|1102.6|275
1724331600000|2024-08-22 13:00:00|1105.4|1103.4|1105.2|1103.2|1105.5|1103.5|1105|1103|222
1724331900000|2024-08-22 13:05:00|1105.1|1103.1|1105|1103|1105.1|1103.1|1104.7|1102.7|115
1724332200000|2024-08-22 13:10:00|1104.9|1102.9|1104.5|1102.5|1105|1103|1104.5|1102.5|159
1724332500000|2024-08-22 13:15:00|1104.6|1102.6|1104.9|1102.9|1105|1103|1104.5|1102.5|83
1724332800000|2024-08-22 13:20:00|1105|1103|1104.8|1102.8|1105|1103|1104.7|1102.7|127
1724333100000|2024-08-22 13:25:00|1104.7|1102.7|1104.4|1102.4|1104.7|1102.7|1104.4|1102.4|257
1724333400000|2024-08-22 13:30:00|1103.7|1103.2|1103.7|1103.2|1104|1103.5|1103.1|1102.6|2477
1724333700000|2024-08-22 13:35:00|1103.8|1103.3|1102.9|1102.4|1103.9|1103.4|1102.5|1102|1170
1724334000000|2024-08-22 13:40:00|1103|1102.5|1103.3|1102.8|1103.4|1102.9|1102.6|1102.1|638
1724334300000|2024-08-22 13:45:00|1103.4|1102.9|1102.6|1102.1|1103.8|1103.3|1102.4|1101.9|1749
1724334600000|2024-08-22 13:50:00|1102.7|1102.2|1103|1102.5|1103.1|1102.6|1102.1|1101.6|1202
1724334900000|2024-08-22 13:55:00|1102.9|1102.4|1102.7|1102.2|1103|1102.5|1102.4|1101.9|830
1724335200000|2024-08-22 14:00:00|1102.6|1102.1|1101.9|1101.4|1103|1102.5|1101.9|1101.4|1396
1724335500000|2024-08-22 14:05:00|1101.8|1101.3|1099.9|1099.4|1102|1101.5|1099.8|1099.3|1203
1724335800000|2024-08-22 14:10:00|1100|1099.5|1099.7|1099.2|1100|1099.5|1099.2|1098.7|2440
1724336100000|2024-08-22 14:15:00|1099.8|1099.3|1099.6|1099.1|1100.1|1099.6|1099.1|1098.6|929
1724336400000|2024-08-22 14:20:00|1099.5|1099|1098.9|1098.4|1099.7|1099.2|1098.5|1098|890
1724336700000|2024-08-22 14:25:00|1099|1098.5|1099.1|1098.6|1099.7|1099.2|1098.9|1098.4|983
1724337000000|2024-08-22 14:30:00|1099.2|1098.7|1098.2|1097.7|1099.2|1098.7|1097.9|1097.4|1023
1724337300000|2024-08-22 14:35:00|1098.1|1097.6|1098.9|1098.4|1099.3|1098.8|1098.1|1097.6|808
1724337600000|2024-08-22 14:40:00|1099|1098.5|1098.1|1097.6|1099.1|1098.6|1098|1097.5|721
1724337900000|2024-08-22 14:45:00|1098.2|1097.7|1098|1097.5|1099.1|1098.6|1097.9|1097.4|579
1724338200000|2024-08-22 14:50:00|1097.9|1097.4|1098.6|1098.1|1098.6|1098.1|1097.9|1097.4|665
1724338500000|2024-08-22 14:55:00|1098.5|1098|1098.7|1098.2|1099.1|1098.6|1098.4|1097.9|783
1724338800000|2024-08-22 15:00:00|1098.6|1098.1|1099.4|1098.9|1099.7|1099.2|1098.6|1098.1|668
1724339100000|2024-08-22 15:05:00|1099.3|1098.8|1098.5|1098|1099.6|1099.1|1098.4|1097.9|633
1724339400000|2024-08-22 15:10:00|1098.4|1097.9|1097.9|1097.4|1098.4|1097.9|1097.7|1097.2|409
1724339700000|2024-08-22 15:15:00|1098|1097.5|1096.9|1096.4|1098.1|1097.6|1096.9|1096.4|745
1724340000000|2024-08-22 15:20:00|1096.8|1096.3|1096.6|1096.1|1096.9|1096.4|1096.2|1095.7|1369
1724340300000|2024-08-22 15:25:00|1096.5|1096|1097|1096.5|1097.3|1096.8|1096.5|1096|1230
1724340600000|2024-08-22 15:30:00|1097.1|1096.6|1095.9|1095.4|1097.1|1096.6|1095.5|1095|1516
1724340900000|2024-08-22 15:35:00|1096|1095.5|1095|1094.5|1096.4|1095.9|1095|1094.5|977
1724341200000|2024-08-22 15:40:00|1095.1|1094.6|1093.4|1092.9|1095.4|1094.9|1093.3|1092.8|1928
1724341500000|2024-08-22 15:45:00|1093.3|1092.8|1093|1092.5|1094.6|1094.1|1093|1092.5|2072
1724341800000|2024-08-22 15:50:00|1093.2|1092.7|1093.2|1092.7|1093.8|1093.3|1092.9|1092.4|1022
1724342100000|2024-08-22 15:55:00|1093.1|1092.6|1094.4|1093.9|1094.8|1094.3|1092.9|1092.4|1113
1724342400000|2024-08-22 16:00:00|1094.3|1093.8|1094.7|1094.2|1095.1|1094.6|1094.2|1093.7|858
1724342700000|2024-08-22 16:05:00|1094.6|1094.1|1095.1|1094.6|1095.4|1094.9|1094.6|1094.1|300
1724343000000|2024-08-22 16:10:00|1095.2|1094.7|1095.1|1094.6|1095.5|1095|1094.8|1094.3|483
1724343300000|2024-08-22 16:15:00|1095|1094.5|1095.2|1094.7|1095.3|1094.8|1094.8|1094.3|496
1724343600000|2024-08-22 16:20:00|1095.4|1094.9|1096.3|1095.8|1096.4|1095.9|1095.4|1094.9|714
1724343900000|2024-08-22 16:25:00|1096.4|1095.9|1096.8|1096.3|1096.9|1096.4|1096.4|1095.9|194
1724344200000|2024-08-22 16:30:00|1096.7|1096.2|1096.6|1096.1|1097.1|1096.6|1096.4|1095.9|238
1724344500000|2024-08-22 16:35:00|1096.7|1096.2|1096.8|1096.3|1097.2|1096.7|1096.7|1096.2|338
1724344800000|2024-08-22 16:40:00|1096.9|1096.4|1096.8|1096.3|1097.2|1096.7|1096.7|1096.2|239
1724345100000|2024-08-22 16:45:00|1096.7|1096.2|1095.9|1095.4|1096.7|1096.2|1095.8|1095.3|264
1724345400000|2024-08-22 16:50:00|1095.8|1095.3|1094.4|1093.9|1096|1095.5|1094.4|1093.9|382
1724345700000|2024-08-22 16:55:00|1094.5|1094|1095|1094.5|1095|1094.5|1093.9|1093.4|1306
1724346000000|2024-08-22 17:00:00|1094.9|1094.4|1094.1|1093.6|1094.9|1094.4|1093.5|1093|629
1724346300000|2024-08-22 17:05:00|1094|1093.5|1094.3|1093.8|1094.3|1093.8|1093.4|1092.9|217
1724346600000|2024-08-22 17:10:00|1094.4|1093.9|1094.4|1093.9|1095.4|1094.9|1094.4|1093.9|796
1724346900000|2024-08-22 17:15:00|1094.5|1094|1094.8|1094.3|1095.1|1094.6|1094.5|1094|320
1724347200000|2024-08-22 17:20:00|1094.9|1094.4|1094.7|1094.2|1094.9|1094.4|1094.5|1094|186
1724347500000|2024-08-22 17:25:00|1094.5|1094|1094.3|1093.8|1094.8|1094.3|1094.3|1093.8|104
1724347800000|2024-08-22 17:30:00|1094.2|1093.7|1093.3|1092.8|1094.4|1093.9|1092.8|1092.3|411
1724348100000|2024-08-22 17:35:00|1093.2|1092.7|1093.5|1093|1093.8|1093.3|1092.9|1092.4|355
1724348400000|2024-08-22 17:40:00|1093.6|1093.1|1093.3|1092.8|1093.6|1093.1|1093.1|1092.6|390
1724348700000|2024-08-22 17:45:00|1093.4|1092.9|1092.7|1092.2|1093.5|1093|1092.7|1092.2|390
1724349000000|2024-08-22 17:50:00|1092.8|1092.3|1091.9|1091.4|1093.1|1092.6|1091.8|1091.3|494
1724349300000|2024-08-22 17:55:00|1092|1091.5|1091.9|1091.4|1092.2|1091.7|1091.7|1091.2|307
1724349600000|2024-08-22 18:00:00|1092|1091.5|1091.8|1091.3|1092|1091.5|1091.6|1091.1|524
1724349900000|2024-08-22 18:05:00|1091.7|1091.2|1092.7|1092.2|1092.7|1092.2|1091.6|1091.1|762
1724350200000|2024-08-22 18:10:00|1092.8|1092.3|1093|1092.5|1093|1092.5|1092.4|1091.9|520
1724350500000|2024-08-22 18:15:00|1093.2|1092.7|1094.1|1093.6|1094.1|1093.6|1093.2|1092.7|888
1724350800000|2024-08-22 18:20:00|1094|1093.5|1093.5|1093|1094.1|1093.6|1093.3|1092.8|1740
1724351100000|2024-08-22 18:25:00|1093.3|1092.8|1094.1|1093.6|1094.1|1093.6|1093.2|1092.7|641
1724351400000|2024-08-22 18:30:00|1093.9|1093.4|1093.7|1093.2|1094|1093.5|1093.6|1093.1|370
1724351700000|2024-08-22 18:35:00|1093.8|1093.3|1093.8|1093.3|1094.1|1093.6|1093.5|1093|534
1724352000000|2024-08-22 18:40:00|1093.7|1093.2|1094|1093.5|1094|1093.5|1093.6|1093.1|366
1724352300000|2024-08-22 18:45:00|1094.1|1093.6|1094.1|1093.6|1094.7|1094.2|1094|1093.5|521
1724352600000|2024-08-22 18:50:00|1094.2|1093.7|1094.1|1093.6|1094.5|1094|1094|1093.5|714
1724352900000|2024-08-22 18:55:00|1094.2|1093.7|1093.6|1093.1|1094.4|1093.9|1093.5|1093|480
1724353200000|2024-08-22 19:00:00|1093.7|1093.2|1095|1094.5|1095|1094.5|1093.7|1093.2|427
1724353500000|2024-08-22 19:05:00|1094.9|1094.4|1094.7|1094.2|1095.2|1094.7|1094.6|1094.1|307
1724353800000|2024-08-22 19:10:00|1094.6|1094.1|1094.6|1094.1|1094.8|1094.3|1094.4|1093.9|293
1724354100000|2024-08-22 19:15:00|1094.7|1094.2|1094.2|1093.7|1094.8|1094.3|1094|1093.5|411
1724354400000|2024-08-22 19:20:00|1094.1|1093.6|1093.3|1092.8|1094.1|1093.6|1093.2|1092.7|482
1724354700000|2024-08-22 19:25:00|1093.4|1092.9|1093.3|1092.8|1093.7|1093.2|1093.3|1092.8|555
1724355000000|2024-08-22 19:30:00|1093.4|1092.9|1093.2|1092.7|1093.8|1093.3|1093.2|1092.7|992
1724355300000|2024-08-22 19:35:00|1093.3|1092.8|1093.4|1092.9|1093.7|1093.2|1093|1092.5|764
1724355600000|2024-08-22 19:40:00|1093.3|1092.8|1093.2|1092.7|1093.4|1092.9|1093|1092.5|590
1724355900000|2024-08-22 19:45:00|1093.1|1092.6|1093.8|1093.3|1093.9|1093.4|1093.1|1092.6|1499
1724356200000|2024-08-22 19:50:00|1093.9|1093.4|1093|1092.5|1093.9|1093.4|1092.5|1092|1213
1724356500000|2024-08-22 19:55:00|1092.9|1092.4|1093.6|1093.1|1093.7|1093.2|1092.8|1092.3|8407
1724356800000|2024-08-22 20:00:00|1094.3|1092.3|1094.4|1092.4|1094.4|1092.4|1093.7|1091.7|929
1724357100000|2024-08-22 20:05:00|1094.5|1092.5|1094.5|1092.5|1094.5|1092.5|1094.1|1092.1|104
1724357400000|2024-08-22 20:10:00|1094.4|1092.4|1094.7|1092.7|1094.7|1092.7|1094.4|1092.4|84
1724357700000|2024-08-22 20:15:00|1094.8|1092.8|1094.9|1092.9|1095.1|1093.1|1094.7|1092.7|73
1724358000000|2024-08-22 20:20:00|1094.8|1092.8|1095|1093|1095|1093|1094.7|1092.7|31
1724358300000|2024-08-22 20:25:00|1094.9|1092.9|1094.8|1092.8|1094.9|1092.9|1094.8|1092.8|25
1724358600000|2024-08-22 20:30:00|1094.9|1092.9|1095|1093|1095|1093|1094.9|1092.9|6
1724358900000|2024-08-22 20:35:00|1094.9|1092.9|1094.8|1092.8|1094.9|1092.9|1094.8|1092.8|30
1724359200000|2024-08-22 20:40:00|1094.7|1092.7|1094.7|1092.7|1094.9|1092.9|1094.3|1092.3|39
1724359500000|2024-08-22 20:45:00|1095|1093|1094.8|1092.8|1095|1093|1094.8|1092.8|10
1724359800000|2024-08-22 20:50:00|1094.9|1092.9|1095.2|1093.2|1095.2|1093.2|1094.8|1092.8|20
1724360100000|2024-08-22 20:55:00|1095.1|1093.1|1095|1093|1095.2|1093.2|1094.8|1092.8|17
1724364000000|2024-08-22 22:00:00|1095.1|1093.1|1095.3|1093.3|1095.4|1093.4|1094.9|1092.9|0
1724364300000|2024-08-22 22:05:00|1095.4|1093.4|1095.4|1093.4|1095.6|1093.6|1095.2|1093.2|0
1724364600000|2024-08-22 22:10:00|1095.5|1093.5|1095.4|1093.4|1095.6|1093.6|1095.3|1093.3|0
1724364900000|2024-08-22 22:15:00|1095.5|1093.5|1095.4|1093.4|1095.6|1093.6|1095.4|1093.4|0
1724365200000|2024-08-22 22:20:00|1095.3|1093.3|1095.5|1093.5|1095.5|1093.5|1095.3|1093.3|0
1724365500000|2024-08-22 22:25:00|1095.6|1093.6|1095.5|1093.5|1095.6|1093.6|1095.5|1093.5|0
1724365800000|2024-08-22 22:30:00|1095.6|1093.6|1095.7|1093.7|1095.7|1093.7|1095.5|1093.5|0
1724366100000|2024-08-22 22:35:00|1095.8|1093.8|1095.8|1093.8|1096|1094|1095.7|1093.7|0
1724366400000|2024-08-22 22:40:00|1095.7|1093.7|1095.9|1093.9|1096|1094|1095.7|1093.7|0
1724366700000|2024-08-22 22:45:00|1095.8|1093.8|1095.9|1093.9|1095.9|1093.9|1095.8|1093.8|0
1724367000000|2024-08-22 22:50:00|1095.8|1093.8|1096|1094|1096|1094|1095.8|1093.8|0
1724367300000|2024-08-22 22:55:00|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|1095.8|1093.8|0
1724367600000|2024-08-22 23:00:00|1096|1094|1096.1|1094.1|1096.1|1094.1|1095.9|1093.9|0
1724367900000|2024-08-22 23:05:00|1096|1094|1095.7|1093.7|1096|1094|1095.7|1093.7|0
1724368200000|2024-08-22 23:10:00|1095.8|1093.8|1095.9|1093.9|1095.9|1093.9|1095.7|1093.7|0
1724368500000|2024-08-22 23:15:00|1095.8|1093.8|1095.7|1093.7|1095.9|1093.9|1095.6|1093.6|0
1724368800000|2024-08-22 23:20:00|1095.8|1093.8|1095.7|1093.7|1095.8|1093.8|1095.7|1093.7|0
1724369100000|2024-08-22 23:25:00|1095.6|1093.6|1095.7|1093.7|1095.8|1093.8|1095.6|1093.6|0
1724369400000|2024-08-22 23:30:00|1095.8|1093.8|1095.9|1093.9|1095.9|1093.9|1095.7|1093.7|0
1724369700000|2024-08-22 23:35:00|1095.8|1093.8|1095.7|1093.7|1095.9|1093.9|1095.7|1093.7|0
1724370000000|2024-08-22 23:40:00|1095.6|1093.6|1095.7|1093.7|1095.7|1093.7|1095.5|1093.5|0
1724370300000|2024-08-22 23:45:00|1095.6|1093.6|1095.8|1093.8|1095.8|1093.8|1095.6|1093.6|0
1724370600000|2024-08-22 23:50:00|1095.9|1093.9|1096.1|1094.1|1096.1|1094.1|1095.8|1093.8|0
1724370900000|2024-08-22 23:55:00|1096|1094|1096.1|1094.1|1096.1|1094.1|1096|1094|0
1724371200000|2024-08-23 00:00:00|1094.7|1092.7|1096.1|1094.1|1096.5|1094.5|1094.7|1092.7|176
1724371500000|2024-08-23 00:05:00|1096.2|1094.2|1096.4|1094.4|1096.7|1094.7|1096.2|1094.2|55
1724371800000|2024-08-23 00:10:00|1096.3|1094.3|1096.3|1094.3|1096.8|1094.8|1096.3|1094.3|20
1724372100000|2024-08-23 00:15:00|1096.4|1094.4|1096.6|1094.6|1096.7|1094.7|1096.2|1094.2|27
1724372400000|2024-08-23 00:20:00|1096.7|1094.7|1097.2|1095.2|1097.2|1095.2|1096.7|1094.7|24
1724372700000|2024-08-23 00:25:00|1097.3|1095.3|1097.7|1095.7|1097.7|1095.7|1097.3|1095.3|42
1724373000000|2024-08-23 00:30:00|1097.6|1095.6|1097.3|1095.3|1097.6|1095.6|1097|1095|105
1724373300000|2024-08-23 00:35:00|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|7
1724373600000|2024-08-23 00:40:00|1097.7|1095.7|1097.8|1095.8|1097.9|1095.9|1097.6|1095.6|13
1724373900000|2024-08-23 00:45:00|1097.9|1095.9|1097.8|1095.8|1098.2|1096.2|1097.7|1095.7|57
1724374200000|2024-08-23 00:50:00|1097.7|1095.7|1097.6|1095.6|1098|1096|1097.4|1095.4|54
1724374500000|2024-08-23 00:55:00|1097.5|1095.5|1097.1|1095.1|1097.9|1095.9|1097.1|1095.1|32
1724374800000|2024-08-23 01:00:00|1097.8|1095.8|1098.3|1096.3|1098.5|1096.5|1097.2|1095.2|153
1724375100000|2024-08-23 01:05:00|1097.8|1095.8|1098.8|1096.8|1099.2|1097.2|1097.8|1095.8|60
1724375400000|2024-08-23 01:10:00|1098.4|1096.4|1098.4|1096.4|1098.8|1096.8|1098.4|1096.4|13
1724375700000|2024-08-23 01:15:00|1098.1|1096.1|1098.1|1096.1|1098.1|1096.1|1097.6|1095.6|36
1724376000000|2024-08-23 01:20:00|1098.3|1096.3|1097.8|1095.8|1098.4|1096.4|1097.8|1095.8|15
1724376300000|2024-08-23 01:25:00|1098.3|1096.3|1099|1097|1099|1097|1097.7|1095.7|22
1724376600000|2024-08-23 01:30:00|1099.1|1097.1|1097.5|1095.5|1099.1|1097.1|1097.3|1095.3|47
1724376900000|2024-08-23 01:35:00|1098.5|1096.5|1098.9|1096.9|1099.3|1097.3|1098.4|1096.4|51
1724377200000|2024-08-23 01:40:00|1098.7|1096.7|1098.3|1096.3|1099.2|1097.2|1098.3|1096.3|34
1724377500000|2024-08-23 01:45:00|1098.1|1096.1|1098.1|1096.1|1098.5|1096.5|1098.1|1096.1|8
1724377800000|2024-08-23 01:50:00|1097.8|1095.8|1097.8|1095.8|1098|1096|1097.6|1095.6|7
1724378100000|2024-08-23 01:55:00|1097.9|1095.9|1098|1096|1098|1096|1097.8|1095.8|18
1724378400000|2024-08-23 02:00:00|1098.2|1096.2|1098.7|1096.7|1098.9|1096.9|1098.1|1096.1|26
1724378700000|2024-08-23 02:05:00|1098.9|1096.9|1099.5|1097.5|1099.6|1097.6|1098.7|1096.7|26
1724379000000|2024-08-23 02:10:00|1099.3|1097.3|1099|1097|1099.3|1097.3|1098.8|1096.8|13
1724379300000|2024-08-23 02:15:00|1098.9|1096.9|1098.2|1096.2|1099|1097|1098.2|1096.2|23
1724379600000|2024-08-23 02:20:00|1098.4|1096.4|1098.4|1096.4|1098.6|1096.6|1098.2|1096.2|18
1724379900000|2024-08-23 02:25:00|1098.6|1096.6|1098|1096|1098.6|1096.6|1098|1096|28
1724380200000|2024-08-23 02:30:00|1097.9|1095.9|1097.9|1095.9|1097.9|1095.9|1097.5|1095.5|30
1724380500000|2024-08-23 02:35:00|1097.8|1095.8|1098.5|1096.5|1098.5|1096.5|1097.8|1095.8|32
1724380800000|2024-08-23 02:40:00|1098.6|1096.6|1098.5|1096.5|1098.6|1096.6|1098.5|1096.5|17
1724381100000|2024-08-23 02:45:00|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|5
1724381400000|2024-08-23 02:50:00|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|1
1724381700000|2024-08-23 02:55:00|1098.5|1096.5|1098.6|1096.6|1098.6|1096.6|1098.5|1096.5|2
1724382000000|2024-08-23 03:00:00|1098.5|1096.5|1099.1|1097.1|1099.2|1097.2|1098.3|1096.3|9
1724382300000|2024-08-23 03:05:00|1099|1097|1099.2|1097.2|1099.2|1097.2|1099|1097|8
1724382600000|2024-08-23 03:10:00|1099.4|1097.4|1099.8|1097.8|1099.9|1097.9|1099.4|1097.4|70
1724382900000|2024-08-23 03:15:00|1099.9|1097.9|1100.9|1098.9|1100.9|1098.9|1099.7|1097.7|112
1724383200000|2024-08-23 03:20:00|1101|1099|1100.5|1098.5|1101|1099|1100.4|1098.4|66
1724383500000|2024-08-23 03:25:00|1100.6|1098.6|1100.4|1098.4|1100.7|1098.7|1100.4|1098.4|27
1724383800000|2024-08-23 03:30:00|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|1100.3|1098.3|30
1724384100000|2024-08-23 03:35:00|1100.7|1098.7|1101|1099|1101.1|1099.1|1100.4|1098.4|43
1724384400000|2024-08-23 03:40:00|1101.1|1099.1|1101.7|1099.7|1101.9|1099.9|1101.1|1099.1|155
1724384700000|2024-08-23 03:45:00|1101.6|1099.6|1101.7|1099.7|1101.7|1099.7|1101.4|1099.4|12
1724385000000|2024-08-23 03:50:00|1101.6|1099.6|1102|1100|1102.2|1100.2|1101.6|1099.6|32
1724385300000|2024-08-23 03:55:00|1102.2|1100.2|1102|1100|1102.2|1100.2|1102|1100|16
1724385600000|2024-08-23 04:00:00|1101.9|1099.9|1103|1101|1103.2|1101.2|1101.9|1099.9|51
1724385900000|2024-08-23 04:05:00|1103.2|1101.2|1102.8|1100.8|1103.2|1101.2|1102.7|1100.7|95
1724386200000|2024-08-23 04:10:00|1103|1101|1102.9|1100.9|1103|1101|1102.7|1100.7|46
1724386500000|2024-08-23 04:15:00|1102.6|1100.6|1102.6|1100.6|1102.8|1100.8|1102.4|1100.4|98
1724386800000|2024-08-23 04:20:00|1102.5|1100.5|1102.5|1100.5|1102.7|1100.7|1102.5|1100.5|19
1724387100000|2024-08-23 04:25:00|1102.6|1100.6|1102.6|1100.6|1102.7|1100.7|1102.6|1100.6|20
1724387400000|2024-08-23 04:30:00|1102.4|1100.4|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|15
1724387700000|2024-08-23 04:35:00|1102.8|1100.8|1102.6|1100.6|1102.8|1100.8|1102.5|1100.5|19
1724388000000|2024-08-23 04:40:00|1102.4|1100.4|1102.7|1100.7|1102.7|1100.7|1102.2|1100.2|11
1724388300000|2024-08-23 04:45:00|1103|1101|1103.1|1101.1|1103.2|1101.2|1103|1101|7
1724388600000|2024-08-23 04:50:00|1102.8|1100.8|1102.8|1100.8|1102.9|1100.9|1102.7|1100.7|8
1724388900000|2024-08-23 04:55:00|1102.7|1100.7|1102.8|1100.8|1102.9|1100.9|1102.7|1100.7|8
1724389200000|2024-08-23 05:00:00|1102.7|1100.7|1103|1101|1103.3|1101.3|1102.7|1100.7|175
1724389500000|2024-08-23 05:05:00|1103.1|1101.1|1102.5|1100.5|1103.1|1101.1|1102.5|1100.5|35
1724389800000|2024-08-23 05:10:00|1102.6|1100.6|1102.6|1100.6|1102.9|1100.9|1102.6|1100.6|13
1724390100000|2024-08-23 05:15:00|1102.5|1100.5|1102.8|1100.8|1102.9|1100.9|1102.2|1100.2|29
1724390400000|2024-08-23 05:20:00|1102.7|1100.7|1103|1101|1103.2|1101.2|1102.7|1100.7|29
1724390700000|2024-08-23 05:25:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.7|1100.7|25
1724391000000|2024-08-23 05:30:00|1103|1101|1103.3|1101.3|1103.3|1101.3|1102.9|1100.9|10
1724391300000|2024-08-23 05:35:00|1103.1|1101.1|1103.6|1101.6|1103.6|1101.6|1103.1|1101.1|6
1724391600000|2024-08-23 05:40:00|1103.5|1101.5|1102.7|1100.7|1103.5|1101.5|1102.6|1100.6|44
1724391900000|2024-08-23 05:45:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.6|1100.6|10
1724392200000|2024-08-23 05:50:00|1102.9|1100.9|1102.6|1100.6|1103|1101|1102.6|1100.6|14
1724392500000|2024-08-23 05:55:00|1102.1|1100.1|1102.3|1100.3|1102.4|1100.4|1102|1100|35
1724392800000|2024-08-23 06:00:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.2|1100.2|46
1724393100000|2024-08-23 06:05:00|1102.2|1100.2|1102.5|1100.5|1102.5|1100.5|1102.2|1100.2|11
1724393400000|2024-08-23 06:10:00|1102.3|1100.3|1102.1|1100.1|1102.3|1100.3|1101.9|1099.9|40
1724393700000|2024-08-23 06:15:00|1102|1100|1102.2|1100.2|1102.4|1100.4|1102|1100|64
1724394000000|2024-08-23 06:20:00|1102.1|1100.1|1102.5|1100.5|1102.5|1100.5|1102.1|1100.1|23
1724394300000|2024-08-23 06:25:00|1102.4|1100.4|1102.4|1100.4|1102.5|1100.5|1102.4|1100.4|18
1724394600000|2024-08-23 06:30:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.2|1100.2|36
1724394900000|2024-08-23 06:35:00|1102.5|1100.5|1102.9|1100.9|1103.1|1101.1|1102.5|1100.5|50
1724395200000|2024-08-23 06:40:00|1103|1101|1103|1101|1103.1|1101.1|1103|1101|24
1724395500000|2024-08-23 06:45:00|1103.1|1101.1|1102.9|1100.9|1103.2|1101.2|1102.8|1100.8|47
1724395800000|2024-08-23 06:50:00|1103|1101|1103.5|1101.5|1103.7|1101.7|1103|1101|72
1724396100000|2024-08-23 06:55:00|1103.6|1101.6|1103.5|1101.5|1103.6|1101.6|1103.4|1101.4|75
1724396400000|2024-08-23 07:00:00|1103.4|1101.4|1103.2|1101.2|1103.4|1101.4|1102.8|1100.8|273
1724396700000|2024-08-23 07:05:00|1103.4|1101.4|1103.5|1101.5|1103.9|1101.9|1103.4|1101.4|196
1724397000000|2024-08-23 07:10:00|1103.4|1101.4|1103.3|1101.3|1103.5|1101.5|1102.9|1100.9|69
1724397300000|2024-08-23 07:15:00|1103.4|1101.4|1103.5|1101.5|1103.8|1101.8|1103.3|1101.3|395
1724397600000|2024-08-23 07:20:00|1103.4|1101.4|1103|1101|1103.6|1101.6|1102.9|1100.9|167
1724397900000|2024-08-23 07:25:00|1103.1|1101.1|1103.1|1101.1|1103.3|1101.3|1102.9|1100.9|101
1724398200000|2024-08-23 07:30:00|1103.3|1101.3|1103|1101|1103.4|1101.4|1103|1101|106
1724398500000|2024-08-23 07:35:00|1103.2|1101.2|1103.2|1101.2|1103.5|1101.5|1103|1101|74
1724398800000|2024-08-23 07:40:00|1103.1|1101.1|1103.2|1101.2|1103.3|1101.3|1102.9|1100.9|140
1724399100000|2024-08-23 07:45:00|1103.1|1101.1|1103|1101|1103.3|1101.3|1102.9|1100.9|103
1724399400000|2024-08-23 07:50:00|1103.1|1101.1|1102.8|1100.8|1103.2|1101.2|1102.7|1100.7|159
1724399700000|2024-08-23 07:55:00|1102.9|1100.9|1102.5|1100.5|1102.9|1100.9|1102.4|1100.4|52
1724400000000|2024-08-23 08:00:00|1102.4|1100.4|1102.7|1100.7|1102.8|1100.8|1102.4|1100.4|82
1724400300000|2024-08-23 08:05:00|1102.8|1100.8|1102.9|1100.9|1103|1101|1102.6|1100.6|140
1724400600000|2024-08-23 08:10:00|1103|1101|1103|1101|1103.2|1101.2|1102.9|1100.9|39
1724400900000|2024-08-23 08:15:00|1103.1|1101.1|1103.1|1101.1|1103.3|1101.3|1103|1101|34
1724401200000|2024-08-23 08:20:00|1103.2|1101.2|1103.5|1101.5|1103.5|1101.5|1103.2|1101.2|65
1724401500000|2024-08-23 08:25:00|1103.4|1101.4|1103.2|1101.2|1103.4|1101.4|1103.1|1101.1|116
1724401800000|2024-08-23 08:30:00|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|1103.1|1101.1|40
1724402100000|2024-08-23 08:35:00|1103.4|1101.4|1103.4|1101.4|1103.5|1101.5|1103.4|1101.4|118
1724402400000|2024-08-23 08:40:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.3|1101.3|76
1724402700000|2024-08-23 08:45:00|1103.4|1101.4|1103.9|1101.9|1104|1102|1103.4|1101.4|98
1724403000000|2024-08-23 08:50:00|1104|1102|1103.9|1101.9|1104|1102|1103.7|1101.7|119
1724403300000|2024-08-23 08:55:00|1104|1102|1104.1|1102.1|1104.2|1102.2|1103.9|1101.9|51
1724403600000|2024-08-23 09:00:00|1104.2|1102.2|1103.9|1101.9|1104.2|1102.2|1103.9|1101.9|89
1724403900000|2024-08-23 09:05:00|1104|1102|1103.3|1101.3|1104|1102|1103.2|1101.2|225
1724404200000|2024-08-23 09:10:00|1103.2|1101.2|1103.2|1101.2|1103.4|1101.4|1103.2|1101.2|107
1724404500000|2024-08-23 09:15:00|1103.3|1101.3|1103.6|1101.6|1103.9|1101.9|1103.1|1101.1|151
1724404800000|2024-08-23 09:20:00|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|1103.5|1101.5|138
1724405100000|2024-08-23 09:25:00|1103.8|1101.8|1104.2|1102.2|1104.2|1102.2|1103.8|1101.8|97
1724405400000|2024-08-23 09:30:00|1104.1|1102.1|1104.1|1102.1|1104.3|1102.3|1104|1102|110
1724405700000|2024-08-23 09:35:00|1104.2|1102.2|1104.4|1102.4|1104.5|1102.5|1104.2|1102.2|66
1724406000000|2024-08-23 09:40:00|1104.5|1102.5|1104.3|1102.3|1104.5|1102.5|1104.2|1102.2|25
1724406300000|2024-08-23 09:45:00|1104.2|1102.2|1104.5|1102.5|1104.7|1102.7|1104.2|1102.2|48
1724406600000|2024-08-23 09:50:00|1104.6|1102.6|1104.9|1102.9|1105|1103|1104.5|1102.5|85
1724406900000|2024-08-23 09:55:00|1104.8|1102.8|1104.7|1102.7|1104.9|1102.9|1104.7|1102.7|65
1724407200000|2024-08-23 10:00:00|1104.6|1102.6|1104.9|1102.9|1105|1103|1104.6|1102.6|82
1724407500000|2024-08-23 10:05:00|1105|1103|1104.9|1102.9|1105.4|1103.4|1104.9|1102.9|187
1724407800000|2024-08-23 10:10:00|1105|1103|1104.5|1102.5|1105|1103|1104.5|1102.5|28
1724408100000|2024-08-23 10:15:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.4|1102.4|26
1724408400000|2024-08-23 10:20:00|1104.7|1102.7|1104.6|1102.6|1104.7|1102.7|1104.4|1102.4|99
1724408700000|2024-08-23 10:25:00|1104.5|1102.5|1104.5|1102.5|1104.5|1102.5|1104.5|1102.5|13
1724409000000|2024-08-23 10:30:00|1104.6|1102.6|1105.2|1103.2|1105.2|1103.2|1104.6|1102.6|59
1724409300000|2024-08-23 10:35:00|1105.3|1103.3|1105.4|1103.4|1105.6|1103.6|1105.2|1103.2|133
1724409600000|2024-08-23 10:40:00|1105.5|1103.5|1106.1|1104.1|1106.2|1104.2|1105.5|1103.5|149
1724409900000|2024-08-23 10:45:00|1106|1104|1105.7|1103.7|1106.1|1104.1|1105.7|1103.7|116
1724410200000|2024-08-23 10:50:00|1105.6|1103.6|1105.9|1103.9|1105.9|1103.9|1105.6|1103.6|22
1724410500000|2024-08-23 10:55:00|1105.8|1103.8|1105.3|1103.3|1105.9|1103.9|1105.2|1103.2|161
1724410800000|2024-08-23 11:00:00|1105.5|1103.5|1105.4|1103.4|1105.6|1103.6|1105.3|1103.3|45
1724411100000|2024-08-23 11:05:00|1105.5|1103.5|1105.1|1103.1|1105.5|1103.5|1105.1|1103.1|70
1724411400000|2024-08-23 11:10:00|1105.2|1103.2|1105.2|1103.2|1105.3|1103.3|1105.1|1103.1|56
1724411700000|2024-08-23 11:15:00|1105.3|1103.3|1105.1|1103.1|1105.3|1103.3|1105|1103|79
1724412000000|2024-08-23 11:20:00|1105.2|1103.2|1104.7|1102.7|1105.2|1103.2|1104.7|1102.7|117
1724412300000|2024-08-23 11:25:00|1104.8|1102.8|1105|1103|1105.1|1103.1|1104.8|1102.8|28
1724412600000|2024-08-23 11:30:00|1104.9|1102.9|1104.9|1102.9|1104.9|1102.9|1104.8|1102.8|30
1724412900000|2024-08-23 11:35:00|1105|1103|1105.1|1103.1|1105.1|1103.1|1104.9|1102.9|38
1724413200000|2024-08-23 11:40:00|1105.2|1103.2|1105.1|1103.1|1105.2|1103.2|1105|1103|44
1724413500000|2024-08-23 11:45:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1104.9|1102.9|24
1724413800000|2024-08-23 11:50:00|1105.1|1103.1|1104.7|1102.7|1105.1|1103.1|1104.7|1102.7|54
1724414100000|2024-08-23 11:55:00|1104.8|1102.8|1104.9|1102.9|1104.9|1102.9|1104.8|1102.8|70
1724414400000|2024-08-23 12:00:00|1105|1103|1105.1|1103.1|1105.2|1103.2|1104.9|1102.9|102
1724414700000|2024-08-23 12:05:00|1105|1103|1105.1|1103.1|1105.4|1103.4|1105|1103|87
1724415000000|2024-08-23 12:10:00|1105|1103|1104.7|1102.7|1105.2|1103.2|1104.7|1102.7|68
1724415300000|2024-08-23 12:15:00|1104.6|1102.6|1104.5|1102.5|1104.7|1102.7|1104.3|1102.3|938
1724415600000|2024-08-23 12:20:00|1104.6|1102.6|1104.2|1102.2|1104.7|1102.7|1104.1|1102.1|417
1724415900000|2024-08-23 12:25:00|1104.1|1102.1|1103.7|1101.7|1104.1|1102.1|1103.5|1101.5|422
1724416200000|2024-08-23 12:30:00|1103.9|1101.9|1103.8|1101.8|1104|1102|1103.6|1101.6|149
1724416500000|2024-08-23 12:35:00|1103.7|1101.7|1103.8|1101.8|1103.9|1101.9|1103.7|1101.7|138
1724416800000|2024-08-23 12:40:00|1103.9|1101.9|1103.9|1101.9|1104.2|1102.2|1103.7|1101.7|327
1724417100000|2024-08-23 12:45:00|1103.8|1101.8|1104.6|1102.6|1104.6|1102.6|1103.8|1101.8|185
1724417400000|2024-08-23 12:50:00|1104.7|1102.7|1104.7|1102.7|1104.9|1102.9|1104.7|1102.7|45
1724417700000|2024-08-23 12:55:00|1104.6|1102.6|1104.4|1102.4|1104.6|1102.6|1104.3|1102.3|53
1724418000000|2024-08-23 13:00:00|1104.5|1102.5|1104.6|1102.6|1104.7|1102.7|1104.3|1102.3|53
1724418300000|2024-08-23 13:05:00|1104.5|1102.5|1104.3|1102.3|1104.6|1102.6|1104.3|1102.3|66
1724418600000|2024-08-23 13:10:00|1104.4|1102.4|1104.4|1102.4|1104.6|1102.6|1104.4|1102.4|70
1724418900000|2024-08-23 13:15:00|1104.5|1102.5|1104.8|1102.8|1104.8|1102.8|1104.5|1102.5|28
1724419200000|2024-08-23 13:20:00|1104.7|1102.7|1104|1102|1104.7|1102.7|1104|1102|60
1724419500000|2024-08-23 13:25:00|1104.1|1102.1|1104|1102|1104.2|1102.2|1103.8|1101.8|240
1724419800000|2024-08-23 13:30:00|1103.2|1102.7|1102.1|1101.6|1103.7|1103.2|1101.6|1101.1|2036
1724420100000|2024-08-23 13:35:00|1102.2|1101.7|1102|1101.5|1102.3|1101.8|1101.5|1101|1692
1724420400000|2024-08-23 13:40:00|1102.1|1101.6|1101.4|1100.9|1102.4|1101.9|1100.9|1100.4|1234
1724420700000|2024-08-23 13:45:00|1101.5|1101|1101.4|1100.9|1101.6|1101.1|1101.1|1100.6|1227
1724421000000|2024-08-23 13:50:00|1101.5|1101|1101.5|1101|1101.7|1101.2|1101.1|1100.6|824
1724421300000|2024-08-23 13:55:00|1101.6|1101.1|1102.6|1102.1|1102.6|1102.1|1101.6|1101.1|563
1724421600000|2024-08-23 14:00:00|1102.7|1102.2|1109|1108.5|1109.2|1108.7|1102.7|1102.2|2850
1724421900000|2024-08-23 14:05:00|1109.1|1108.6|1110.2|1109.7|1110.2|1109.7|1108.2|1107.7|2145
1724422200000|2024-08-23 14:10:00|1110.3|1109.8|1110.7|1110.2|1111.9|1111.4|1110.2|1109.7|1457
1724422500000|2024-08-23 14:15:00|1110.8|1110.3|1108.7|1108.2|1111.1|1110.6|1107.6|1107.1|1865
1724422800000|2024-08-23 14:20:00|1108.8|1108.3|1110.7|1110.2|1110.7|1110.2|1108|1107.5|857
1724423100000|2024-08-23 14:25:00|1110.6|1110.1|1112|1111.5|1112.3|1111.8|1109.9|1109.4|1117
1724423400000|2024-08-23 14:30:00|1112.2|1111.7|1111.4|1110.9|1112.4|1111.9|1110.9|1110.4|1128
1724423700000|2024-08-23 14:35:00|1111.5|1111|1110.2|1109.7|1111.5|1111|1109.9|1109.4|1491
1724424000000|2024-08-23 14:40:00|1110.3|1109.8|1111|1110.5|1111|1110.5|1109.5|1109|460
1724424300000|2024-08-23 14:45:00|1111.1|1110.6|1107.4|1106.9|1111.1|1110.6|1106.4|1105.9|1557
1724424600000|2024-08-23 14:50:00|1107.3|1106.8|1107.9|1107.4|1108.1|1107.6|1106|1105.5|1215
1724424900000|2024-08-23 14:55:00|1107.8|1107.3|1109.2|1108.7|1109.5|1109|1107.8|1107.3|838
1724425200000|2024-08-23 15:00:00|1109|1108.5|1109.4|1108.9|1109.7|1109.2|1108.3|1107.8|930
1724425500000|2024-08-23 15:05:00|1109.3|1108.8|1109.8|1109.3|1109.9|1109.4|1109.1|1108.6|872
1724425800000|2024-08-23 15:10:00|1109.9|1109.4|1111|1110.5|1111|1110.5|1108.6|1108.1|898
1724426100000|2024-08-23 15:15:00|1110.9|1110.4|1112.7|1112.2|1112.8|1112.3|1110.8|1110.3|1276
1724426400000|2024-08-23 15:20:00|1112.8|1112.3|1112.8|1112.3|1113.1|1112.6|1112|1111.5|1284
1724426700000|2024-08-23 15:25:00|1112.7|1112.2|1111.9|1111.4|1113.2|1112.7|1111.9|1111.4|978
1724427000000|2024-08-23 15:30:00|1112|1111.5|1111.5|1111|1112|1111.5|1111.2|1110.7|638
1724427300000|2024-08-23 15:35:00|1111.4|1110.9|1112.1|1111.6|1112.1|1111.6|1111.2|1110.7|737
1724427600000|2024-08-23 15:40:00|1111.9|1111.4|1110.7|1110.2|1112.6|1112.1|1110.5|1110|770
1724427900000|2024-08-23 15:45:00|1110.6|1110.1|1110.2|1109.7|1110.6|1110.1|1109.9|1109.4|466
1724428200000|2024-08-23 15:50:00|1110.1|1109.6|1109.4|1108.9|1110.2|1109.7|1109.1|1108.6|355
1724428500000|2024-08-23 15:55:00|1109.5|1109|1109.1|1108.6|1109.9|1109.4|1109|1108.5|260
1724428800000|2024-08-23 16:00:00|1109.3|1108.8|1108.4|1107.9|1109.3|1108.8|1108.1|1107.6|499
1724429100000|2024-08-23 16:05:00|1108.5|1108|1108.9|1108.4|1109|1108.5|1107.8|1107.3|430
1724429400000|2024-08-23 16:10:00|1109|1108.5|1107.9|1107.4|1109.2|1108.7|1107.6|1107.1|432
1724429700000|2024-08-23 16:15:00|1107.8|1107.3|1108.8|1108.3|1108.8|1108.3|1107.5|1107|806
1724430000000|2024-08-23 16:20:00|1108.9|1108.4|1108.3|1107.8|1109|1108.5|1108.3|1107.8|411
1724430300000|2024-08-23 16:25:00|1108.2|1107.7|1108.1|1107.6|1108.4|1107.9|1107.5|1107|296
1724430600000|2024-08-23 16:30:00|1108.2|1107.7|1108.9|1108.4|1108.9|1108.4|1108.1|1107.6|358
1724430900000|2024-08-23 16:35:00|1108.8|1108.3|1109|1108.5|1109.2|1108.7|1108.7|1108.2|476
1724431200000|2024-08-23 16:40:00|1108.9|1108.4|1107.1|1106.6|1108.9|1108.4|1106.9|1106.4|872
1724431500000|2024-08-23 16:45:00|1107.2|1106.7|1106.9|1106.4|1107.3|1106.8|1106.3|1105.8|735
1724431800000|2024-08-23 16:50:00|1107|1106.5|1107.8|1107.3|1108|1107.5|1107|1106.5|571
1724432100000|2024-08-23 16:55:00|1107.9|1107.4|1108.3|1107.8|1108.7|1108.2|1107.8|1107.3|586
1724432400000|2024-08-23 17:00:00|1108.2|1107.7|1108.3|1107.8|1108.5|1108|1107.8|1107.3|342
1724432700000|2024-08-23 17:05:00|1108.2|1107.7|1108.6|1108.1|1108.7|1108.2|1108.2|1107.7|538
1724433000000|2024-08-23 17:10:00|1108.7|1108.2|1108.7|1108.2|1108.7|1108.2|1108.2|1107.7|372
1724433300000|2024-08-23 17:15:00|1108.8|1108.3|1108.7|1108.2|1109|1108.5|1108.6|1108.1|194
1724433600000|2024-08-23 17:20:00|1108.8|1108.3|1109.3|1108.8|1109.4|1108.9|1108.7|1108.2|243
1724433900000|2024-08-23 17:25:00|1109.4|1108.9|1109.8|1109.3|1109.9|1109.4|1109.3|1108.8|356
1724434200000|2024-08-23 17:30:00|1109.9|1109.4|1110.1|1109.6|1110.2|1109.7|1109.7|1109.2|193
1724434500000|2024-08-23 17:35:00|1110|1109.5|1110.3|1109.8|1110.4|1109.9|1110|1109.5|192
1724434800000|2024-08-23 17:40:00|1110.2|1109.7|1110.8|1110.3|1110.8|1110.3|1110|1109.5|192
1724435100000|2024-08-23 17:45:00|1110.7|1110.2|1110.2|1109.7|1110.7|1110.2|1110|1109.5|187
1724435400000|2024-08-23 17:50:00|1110.3|1109.8|1110.5|1110|1110.6|1110.1|1110|1109.5|138
1724435700000|2024-08-23 17:55:00|1110.4|1109.9|1110.2|1109.7|1110.5|1110|1110|1109.5|133
1724436000000|2024-08-23 18:00:00|1110.1|1109.6|1110.4|1109.9|1110.4|1109.9|1110|1109.5|112
1724436300000|2024-08-23 18:05:00|1110.3|1109.8|1110.4|1109.9|1110.7|1110.2|1110.2|1109.7|113
1724436600000|2024-08-23 18:10:00|1110.5|1110|1110.5|1110|1110.8|1110.3|1110.2|1109.7|111
1724436900000|2024-08-23 18:15:00|1110.6|1110.1|1110.6|1110.1|1110.7|1110.2|1110.3|1109.8|88
1724437200000|2024-08-23 18:20:00|1110.5|1110|1110.4|1109.9|1110.5|1110|1109.6|1109.1|115
1724437500000|2024-08-23 18:25:00|1110.3|1109.8|1110.2|1109.7|1110.4|1109.9|1110.1|1109.6|74
1724437800000|2024-08-23 18:30:00|1110.1|1109.6|1110.1|1109.6|1110.3|1109.8|1110|1109.5|118
1724438100000|2024-08-23 18:35:00|1110|1109.5|1110.2|1109.7|1110.3|1109.8|1109.9|1109.4|101
1724438400000|2024-08-23 18:40:00|1110.3|1109.8|1110.3|1109.8|1110.6|1110.1|1110.2|1109.7|201
1724438700000|2024-08-23 18:45:00|1110.4|1109.9|1110.3|1109.8|1110.5|1110|1110.2|1109.7|234
1724439000000|2024-08-23 18:50:00|1110.4|1109.9|1110.3|1109.8|1110.5|1110|1110.3|1109.8|392
1724439300000|2024-08-23 18:55:00|1110.2|1109.7|1109.9|1109.4|1110.3|1109.8|1109.5|1109|409
1724439600000|2024-08-23 19:00:00|1109.8|1109.3|1109.7|1109.2|1109.9|1109.4|1109.4|1108.9|265
1724439900000|2024-08-23 19:05:00|1109.6|1109.1|1110.4|1109.9|1110.4|1109.9|1109.6|1109.1|155
1724440200000|2024-08-23 19:10:00|1110.3|1109.8|1111|1110.5|1111.1|1110.6|1110.3|1109.8|308
1724440500000|2024-08-23 19:15:00|1110.9|1110.4|1110.9|1110.4|1111.2|1110.7|1110.9|1110.4|162
1724440800000|2024-08-23 19:20:00|1110.8|1110.3|1111.1|1110.6|1111.2|1110.7|1110.8|1110.3|139
1724441100000|2024-08-23 19:25:00|1111.2|1110.7|1111.3|1110.8|1111.4|1110.9|1111|1110.5|219
1724441400000|2024-08-23 19:30:00|1111.2|1110.7|1111.1|1110.6|1111.2|1110.7|1110.8|1110.3|241
1724441700000|2024-08-23 19:35:00|1111|1110.5|1110.5|1110|1111.1|1110.6|1110.4|1109.9|385
1724442000000|2024-08-23 19:40:00|1110.6|1110.1|1110.2|1109.7|1110.6|1110.1|1110.2|1109.7|442
1724442300000|2024-08-23 19:45:00|1110.3|1109.8|1110.9|1110.4|1111|1110.5|1109.9|1109.4|1531
1724442600000|2024-08-23 19:50:00|1111|1110.5|1111.3|1110.8|1111.3|1110.8|1110.5|1110|2005
1724442900000|2024-08-23 19:55:00|1111.4|1110.9|1110.9|1110.4|1111.4|1110.9|1110.7|1110.2|5449
1724443200000|2024-08-23 20:00:00|1111.6|1109.6|1112.3|1110.3|1112.3|1110.3|1111.4|1109.4|1275
1724443500000|2024-08-23 20:05:00|1112.2|1110.2|1112.5|1110.5|1112.6|1110.6|1112.2|1110.2|144
1724443800000|2024-08-23 20:10:00|1112.4|1110.4|1111.8|1109.8|1112.4|1110.4|1111.7|1109.7|495
1724444100000|2024-08-23 20:15:00|1111.7|1109.7|1111.9|1109.9|1111.9|1109.9|1111.7|1109.7|87
1724444400000|2024-08-23 20:20:00|1111.8|1109.8|1111.8|1109.8|1111.9|1109.9|1111.8|1109.8|28
1724444700000|2024-08-23 20:25:00|1112|1110|1111.7|1109.7|1112|1110|1111.7|1109.7|28
1724445000000|2024-08-23 20:30:00|1111.5|1109.5|1111.7|1109.7|1111.7|1109.7|1111.5|1109.5|4
1724445300000|2024-08-23 20:35:00|||||||||3
1724445600000|2024-08-23 20:40:00|1111.8|1109.8|1111.7|1109.7|1111.8|1109.8|1111.6|1109.6|12
1724445900000|2024-08-23 20:45:00|1111.8|1109.8|1111.8|1109.8|1111.8|1109.8|1111.7|1109.7|26
1724446200000|2024-08-23 20:50:00|1111.7|1109.7|1111.7|1109.7|1111.9|1109.9|1111.6|1109.6|24
1724446500000|2024-08-23 20:55:00|1111.8|1109.8|1111.6|1109.6|1112|1110|1111.6|1109.6|38
1724623500000|2024-08-25 22:05:00|1112.7|1110.7|1112.7|1110.7|1112.8|1110.8|1112.7|1110.7|1
1724624400000|2024-08-25 22:20:00|1112.9|1110.9|1112|1110|1112.9|1110.9|1112|1110|9
1724624700000|2024-08-25 22:25:00|1111.4|1109.4|1111.5|1109.5|1111.5|1109.5|1111.4|1109.4|3
1724625000000|2024-08-25 22:30:00|1111.2|1109.2|1110.6|1108.6|1111.2|1109.2|1110.6|1108.6|3
1724625300000|2024-08-25 22:35:00|1110.5|1108.5|1110.8|1108.8|1110.8|1108.8|1110.4|1108.4|3
1724625600000|2024-08-25 22:40:00|1110.3|1108.3|1110.3|1108.3|1110.3|1108.3|1110.1|1108.1|4
1724625900000|2024-08-25 22:45:00|1110.5|1108.5|1109.8|1107.8|1110.5|1108.5|1109.8|1107.8|4
1724626200000|2024-08-25 22:50:00|1110.1|1108.1|1110|1108|1110.1|1108.1|1109.8|1107.8|3
1724626500000|2024-08-25 22:55:00|1110.2|1108.2|1109.5|1107.5|1110.2|1108.2|1109.5|1107.5|8
1724626800000|2024-08-25 23:00:00|1109.4|1107.4|1109.3|1107.3|1109.4|1107.4|1109.1|1107.1|7
1724627100000|2024-08-25 23:05:00|1109.1|1107.1|1109.2|1107.2|1109.2|1107.2|1108.8|1106.8|10
1724627400000|2024-08-25 23:10:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.4|1107.4|3
1724627700000|2024-08-25 23:15:00|1109.3|1107.3|1108.8|1106.8|1109.3|1107.3|1108.8|1106.8|13
1724628000000|2024-08-25 23:20:00|1108.5|1106.5|1108.6|1106.6|1108.6|1106.6|1108.5|1106.5|3
1724628300000|2024-08-25 23:25:00|1109.1|1107.1|1108.9|1106.9|1109.1|1107.1|1108.8|1106.8|22
1724628600000|2024-08-25 23:30:00|1109.1|1107.1|1109|1107|1109.1|1107.1|1109|1107|4
1724628900000|2024-08-25 23:35:00|1108.8|1106.8|1108.8|1106.8|1109|1107|1108.8|1106.8|6
1724629200000|2024-08-25 23:40:00|1108.9|1106.9|1109|1107|1109.2|1107.2|1108.6|1106.6|10
1724629500000|2024-08-25 23:45:00|1109.8|1107.8|1109.2|1107.2|1110|1108|1109.2|1107.2|58
1724629800000|2024-08-25 23:50:00|1109.4|1107.4|1109.1|1107.1|1109.5|1107.5|1109.1|1107.1|8
1724630100000|2024-08-25 23:55:00|1108.9|1106.9|1110|1108|1110|1108|1108.9|1106.9|10
1724630400000|2024-08-26 00:00:00|1109.7|1107.7|1109.9|1107.9|1110.5|1108.5|1109.6|1107.6|41
1724630700000|2024-08-26 00:05:00|1109.8|1107.8|1108.9|1106.9|1110.1|1108.1|1108.9|1106.9|66
1724631000000|2024-08-26 00:10:00|1109.1|1107.1|1108.2|1106.2|1109.1|1107.1|1108.2|1106.2|53
1724631300000|2024-08-26 00:15:00|1108.3|1106.3|1108.5|1106.5|1109.1|1107.1|1108.2|1106.2|98
1724631600000|2024-08-26 00:20:00|1108.6|1106.6|1107.9|1105.9|1108.7|1106.7|1107.8|1105.8|123
1724631900000|2024-08-26 00:25:00|1107.8|1105.8|1107.8|1105.8|1107.9|1105.9|1107.4|1105.4|84
1724632200000|2024-08-26 00:30:00|1107.9|1105.9|1107.8|1105.8|1108.2|1106.2|1107.7|1105.7|115
1724632500000|2024-08-26 00:35:00|1107.7|1105.7|1109|1107|1109|1107|1107.7|1105.7|210
1724632800000|2024-08-26 00:40:00|1108.9|1106.9|1109.3|1107.3|1109.3|1107.3|1108.9|1106.9|109
1724633100000|2024-08-26 00:45:00|1109.5|1107.5|1110.4|1108.4|1110.4|1108.4|1109.4|1107.4|93
1724633400000|2024-08-26 00:50:00|1110.7|1108.7|1110.4|1108.4|1110.8|1108.8|1110.4|1108.4|21
1724633700000|2024-08-26 00:55:00|1110.5|1108.5|1110.3|1108.3|1111|1109|1110.3|1108.3|57
1724634000000|2024-08-26 01:00:00|1110.2|1108.2|1110.3|1108.3|1110.7|1108.7|1109.6|1107.6|124
1724634300000|2024-08-26 01:05:00|1110.2|1108.2|1111.6|1109.6|1111.6|1109.6|1110.1|1108.1|79
1724634600000|2024-08-26 01:10:00|1111.5|1109.5|1112.1|1110.1|1112.4|1110.4|1111.5|1109.5|83
1724634900000|2024-08-26 01:15:00|1112.2|1110.2|1112|1110|1112.4|1110.4|1111.4|1109.4|72
1724635200000|2024-08-26 01:20:00|1111.9|1109.9|1112|1110|1112.2|1110.2|1111.7|1109.7|33
1724635500000|2024-08-26 01:25:00|1111.9|1109.9|1111.9|1109.9|1112.1|1110.1|1111.8|1109.8|29
1724635800000|2024-08-26 01:30:00|1111.8|1109.8|1112.5|1110.5|1112.8|1110.8|1111.8|1109.8|57
1724636100000|2024-08-26 01:35:00|1112.4|1110.4|1112.3|1110.3|1113|1111|1111.7|1109.7|53
1724636400000|2024-08-26 01:40:00|1112.2|1110.2|1111.6|1109.6|1112.2|1110.2|1110.8|1108.8|125
1724636700000|2024-08-26 01:45:00|1111.7|1109.7|1111.4|1109.4|1112.5|1110.5|1111.4|1109.4|42
1724637000000|2024-08-26 01:50:00|1111.3|1109.3|1111.6|1109.6|1111.8|1109.8|1110.4|1108.4|47
1724637300000|2024-08-26 01:55:00|1111.5|1109.5|1111.5|1109.5|1111.7|1109.7|1111.2|1109.2|59
1724637600000|2024-08-26 02:00:00|1111.4|1109.4|1111.6|1109.6|1111.8|1109.8|1111|1109|26
1724637900000|2024-08-26 02:05:00|1111.3|1109.3|1111.6|1109.6|1111.6|1109.6|1111.2|1109.2|56
1724638200000|2024-08-26 02:10:00|1111.1|1109.1|1110.6|1108.6|1111.2|1109.2|1110.1|1108.1|54
1724638500000|2024-08-26 02:15:00|1110.7|1108.7|1110.6|1108.6|1111.1|1109.1|1110.5|1108.5|18
1724638800000|2024-08-26 02:20:00|1110.3|1108.3|1109.4|1107.4|1110.3|1108.3|1109.2|1107.2|41
1724639100000|2024-08-26 02:25:00|1109.2|1107.2|1109.5|1107.5|1109.6|1107.6|1109|1107|34
1724639400000|2024-08-26 02:30:00|1109.4|1107.4|1108.9|1106.9|1109.9|1107.9|1108.9|1106.9|21
1724639700000|2024-08-26 02:35:00|1109.1|1107.1|1109.3|1107.3|1109.3|1107.3|1109.1|1107.1|4
1724640000000|2024-08-26 02:40:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.1|1107.1|7
1724640300000|2024-08-26 02:45:00|1109.6|1107.6|1109.1|1107.1|1109.6|1107.6|1109.1|1107.1|7
1724640600000|2024-08-26 02:50:00|1109.2|1107.2|1109.1|1107.1|1109.2|1107.2|1108.9|1106.9|22
1724640900000|2024-08-26 02:55:00|1109|1107|1108.6|1106.6|1109|1107|1108.3|1106.3|45
1724641200000|2024-08-26 03:00:00|1108.7|1106.7|1108.9|1106.9|1109|1107|1108.7|1106.7|24
1724641500000|2024-08-26 03:05:00|1109.2|1107.2|1108.9|1106.9|1109.2|1107.2|1108.7|1106.7|21
1724641800000|2024-08-26 03:10:00|1108.8|1106.8|1108.7|1106.7|1108.9|1106.9|1108.5|1106.5|14
1724642100000|2024-08-26 03:15:00|1108.8|1106.8|1109.7|1107.7|1109.7|1107.7|1108.8|1106.8|15
1724642400000|2024-08-26 03:20:00|1109.3|1107.3|1109.4|1107.4|1109.5|1107.5|1109.2|1107.2|14
1724642700000|2024-08-26 03:25:00|1109.3|1107.3|1109.3|1107.3|1109.4|1107.4|1109.2|1107.2|11
1724643000000|2024-08-26 03:30:00|1108.9|1106.9|1108.6|1106.6|1109|1107|1108.6|1106.6|10
1724643300000|2024-08-26 03:35:00|1108.5|1106.5|1108|1106|1108.5|1106.5|1107.8|1105.8|32
1724643600000|2024-08-26 03:40:00|1108.1|1106.1|1107.9|1105.9|1108.1|1106.1|1107.9|1105.9|17
1724643900000|2024-08-26 03:45:00|1107.6|1105.6|1107|1105|1107.6|1105.6|1106.9|1104.9|30
1724644200000|2024-08-26 03:50:00|1106.9|1104.9|1107.3|1105.3|1107.4|1105.4|1106.9|1104.9|32
1724644500000|2024-08-26 03:55:00|1107.2|1105.2|1107.4|1105.4|1107.4|1105.4|1107.1|1105.1|20
1724644800000|2024-08-26 04:00:00|1107.3|1105.3|1107.6|1105.6|1107.7|1105.7|1107.2|1105.2|17
1724645100000|2024-08-26 04:05:00|1107.4|1105.4|1107.6|1105.6|1107.7|1105.7|1107.1|1105.1|100
1724645400000|2024-08-26 04:10:00|1108|1106|1108.2|1106.2|1108.3|1106.3|1108|1106|40
1724645700000|2024-08-26 04:15:00|1108.1|1106.1|1108.1|1106.1|1108.1|1106.1|1107.9|1105.9|22
1724646000000|2024-08-26 04:20:00|1108.2|1106.2|1108.5|1106.5|1108.5|1106.5|1108.2|1106.2|5
1724646300000|2024-08-26 04:25:00|1108.7|1106.7|1108.2|1106.2|1108.7|1106.7|1108.2|1106.2|9
1724646600000|2024-08-26 04:30:00|1108.3|1106.3|1108|1106|1108.3|1106.3|1108|1106|5
1724646900000|2024-08-26 04:35:00|1107.9|1105.9|1108|1106|1108.1|1106.1|1107.8|1105.8|15
1724647200000|2024-08-26 04:40:00|1107.6|1105.6|1108|1106|1108|1106|1107.6|1105.6|12
1724647500000|2024-08-26 04:45:00|1108.1|1106.1|1107.7|1105.7|1108.1|1106.1|1107.7|1105.7|8
1724647800000|2024-08-26 04:50:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|21
1724648100000|2024-08-26 04:55:00|1107.2|1105.2|1107.1|1105.1|1107.4|1105.4|1107.1|1105.1|17
1724648400000|2024-08-26 05:00:00|1107.2|1105.2|1106.6|1104.6|1107.2|1105.2|1106.4|1104.4|37
1724648700000|2024-08-26 05:05:00|1106.5|1104.5|1106.7|1104.7|1106.8|1104.8|1106.2|1104.2|19
1724649000000|2024-08-26 05:10:00|1106.4|1104.4|1106.5|1104.5|1106.7|1104.7|1106.3|1104.3|10
1724649300000|2024-08-26 05:15:00|1106.4|1104.4|1106.5|1104.5|1106.6|1104.6|1106.3|1104.3|50
1724649600000|2024-08-26 05:20:00|1106.6|1104.6|1106.5|1104.5|1106.8|1104.8|1106.4|1104.4|60
1724649900000|2024-08-26 05:25:00|1106.4|1104.4|1107|1105|1107|1105|1106.2|1104.2|54
1724650200000|2024-08-26 05:30:00|1107.2|1105.2|1107.1|1105.1|1107.3|1105.3|1107.1|1105.1|11
1724650500000|2024-08-26 05:35:00|1107.2|1105.2|1107.3|1105.3|1107.5|1105.5|1107.2|1105.2|10
1724650800000|2024-08-26 05:40:00|1107.2|1105.2|1107.7|1105.7|1107.7|1105.7|1107.2|1105.2|11
1724651100000|2024-08-26 05:45:00|1107.6|1105.6|1107.5|1105.5|1107.7|1105.7|1107.4|1105.4|17
1724651400000|2024-08-26 05:50:00|1107.7|1105.7|1107.7|1105.7|1107.8|1105.8|1107.6|1105.6|9
1724651700000|2024-08-26 05:55:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.3|1105.3|35
1724652000000|2024-08-26 06:00:00|1107.7|1105.7|1108.2|1106.2|1108.2|1106.2|1107.7|1105.7|16
1724652300000|2024-08-26 06:05:00|1108.4|1106.4|1108.8|1106.8|1108.8|1106.8|1108.3|1106.3|15
1724652600000|2024-08-26 06:10:00|1108.7|1106.7|1108.6|1106.6|1108.9|1106.9|1108.6|1106.6|40
1724652900000|2024-08-26 06:15:00|1108.5|1106.5|1108.4|1106.4|1108.5|1106.5|1108.3|1106.3|23
1724653200000|2024-08-26 06:20:00|1108.6|1106.6|1108.6|1106.6|1108.9|1106.9|1108.4|1106.4|24
1724653500000|2024-08-26 06:25:00|1108.5|1106.5|1108.8|1106.8|1108.8|1106.8|1108.5|1106.5|9
1724653800000|2024-08-26 06:30:00|1109|1107|1109.2|1107.2|1109.2|1107.2|1108.9|1106.9|72
1724654100000|2024-08-26 06:35:00|1109.1|1107.1|1109.1|1107.1|1109.3|1107.3|1109|1107|57
1724654400000|2024-08-26 06:40:00|1109|1107|1109.1|1107.1|1109.2|1107.2|1108.8|1106.8|62
1724654700000|2024-08-26 06:45:00|1109.2|1107.2|1109.2|1107.2|1109.3|1107.3|1109.1|1107.1|36
1724655000000|2024-08-26 06:50:00|1109.3|1107.3|1109.5|1107.5|1109.6|1107.6|1109.1|1107.1|75
1724655300000|2024-08-26 06:55:00|1109.4|1107.4|1109.1|1107.1|1109.6|1107.6|1109.1|1107.1|71
1724655600000|2024-08-26 07:00:00|1109.2|1107.2|1109.6|1107.6|1109.7|1107.7|1109.2|1107.2|132
1724655900000|2024-08-26 07:05:00|1109.7|1107.7|1109.8|1107.8|1110|1108|1109.4|1107.4|152
1724656200000|2024-08-26 07:10:00|1109.9|1107.9|1109.7|1107.7|1110|1108|1109.5|1107.5|93
1724656500000|2024-08-26 07:15:00|1109.8|1107.8|1109.5|1107.5|1109.9|1107.9|1109.4|1107.4|38
1724656800000|2024-08-26 07:20:00|1109.6|1107.6|1109.8|1107.8|1109.8|1107.8|1109.2|1107.2|251
1724657100000|2024-08-26 07:25:00|1109.9|1107.9|1109.8|1107.8|1110|1108|1109.7|1107.7|93
1724657400000|2024-08-26 07:30:00|1109.7|1107.7|1109.9|1107.9|1110.2|1108.2|1109.7|1107.7|146
1724657700000|2024-08-26 07:35:00|1110|1108|1109.7|1107.7|1110|1108|1109.5|1107.5|133
1724658000000|2024-08-26 07:40:00|1109.6|1107.6|1109.1|1107.1|1109.7|1107.7|1109.1|1107.1|178
1724658300000|2024-08-26 07:45:00|1109.2|1107.2|1109.3|1107.3|1109.4|1107.4|1109.1|1107.1|138
1724658600000|2024-08-26 07:50:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.2|1107.2|115
1724658900000|2024-08-26 07:55:00|1109.4|1107.4|1109.7|1107.7|1109.8|1107.8|1109.4|1107.4|101
1724659200000|2024-08-26 08:00:00|1109.8|1107.8|1109.7|1107.7|1109.8|1107.8|1109.2|1107.2|150
1724659500000|2024-08-26 08:05:00|1109.8|1107.8|1110.5|1108.5|1110.5|1108.5|1109.5|1107.5|221
1724659800000|2024-08-26 08:10:00|1110.4|1108.4|1110.2|1108.2|1110.4|1108.4|1110.1|1108.1|112
1724660100000|2024-08-26 08:15:00|1110.1|1108.1|1110.5|1108.5|1110.7|1108.7|1110.1|1108.1|84
1724660400000|2024-08-26 08:20:00|1110.6|1108.6|1110.2|1108.2|1110.6|1108.6|1110.2|1108.2|143
1724660700000|2024-08-26 08:25:00|1110.1|1108.1|1110.3|1108.3|1110.6|1108.6|1110.1|1108.1|207
1724661000000|2024-08-26 08:30:00|1110.4|1108.4|1110.4|1108.4|1110.5|1108.5|1110.2|1108.2|93
1724661300000|2024-08-26 08:35:00|1110.3|1108.3|1110.2|1108.2|1110.4|1108.4|1110.1|1108.1|49
1724661600000|2024-08-26 08:40:00|1110.3|1108.3|1110.3|1108.3|1110.4|1108.4|1110|1108|269
1724661900000|2024-08-26 08:45:00|1110.2|1108.2|1110.3|1108.3|1110.4|1108.4|1110.2|1108.2|253
1724662200000|2024-08-26 08:50:00|1110.2|1108.2|1110.7|1108.7|1110.8|1108.8|1110.2|1108.2|260
1724662500000|2024-08-26 08:55:00|1110.8|1108.8|1110.9|1108.9|1111.1|1109.1|1110.7|1108.7|311
1724662800000|2024-08-26 09:00:00|1110.8|1108.8|1110.6|1108.6|1111|1109|1110.5|1108.5|325
1724663100000|2024-08-26 09:05:00|1110.9|1108.9|1110.6|1108.6|1110.9|1108.9|1110.4|1108.4|92
1724663400000|2024-08-26 09:10:00|1110.5|1108.5|1110.5|1108.5|1110.6|1108.6|1110.5|1108.5|18
1724663700000|2024-08-26 09:15:00|1110.4|1108.4|1110.5|1108.5|1110.5|1108.5|1110.2|1108.2|30
1724664000000|2024-08-26 09:20:00|1110.4|1108.4|1110.7|1108.7|1110.8|1108.8|1110.4|1108.4|56
1724664300000|2024-08-26 09:25:00|1110.8|1108.8|1111.1|1109.1|1111.1|1109.1|1110.6|1108.6|111
1724664600000|2024-08-26 09:30:00|1111|1109|1111|1109|1111.1|1109.1|1110.8|1108.8|169
1724664900000|2024-08-26 09:35:00|1111.1|1109.1|1111.4|1109.4|1111.5|1109.5|1110.9|1108.9|186
1724665200000|2024-08-26 09:40:00|1111.3|1109.3|1111.4|1109.4|1111.4|1109.4|1111.2|1109.2|103
1724665500000|2024-08-26 09:45:00|1111.3|1109.3|1111.3|1109.3|1111.4|1109.4|1111.2|1109.2|55
1724665800000|2024-08-26 09:50:00|1111.2|1109.2|1111.2|1109.2|1111.3|1109.3|1111.1|1109.1|61
1724666100000|2024-08-26 09:55:00|1111.3|1109.3|1111.4|1109.4|1111.4|1109.4|1111.2|1109.2|103
1724666400000|2024-08-26 10:00:00|1111.3|1109.3|1111.3|1109.3|1111.4|1109.4|1111.3|1109.3|43
1724666700000|2024-08-26 10:05:00|1111.2|1109.2|1111.6|1109.6|1111.7|1109.7|1111.2|1109.2|93
1724667000000|2024-08-26 10:10:00|1111.7|1109.7|1111.9|1109.9|1112|1110|1111.6|1109.6|106
1724667300000|2024-08-26 10:15:00|1112|1110|1112.1|1110.1|1112.2|1110.2|1112|1110|77
1724667600000|2024-08-26 10:20:00|1112.2|1110.2|1112.3|1110.3|1112.3|1110.3|1112|1110|198
1724667900000|2024-08-26 10:25:00|1112.4|1110.4|1112.4|1110.4|1112.6|1110.6|1112.4|1110.4|118
1724668200000|2024-08-26 10:30:00|1112.5|1110.5|1109.3|1107.3|1112.5|1110.5|1109.2|1107.2|1139
1724668500000|2024-08-26 10:35:00|1109.2|1107.2|1110.1|1108.1|1110.1|1108.1|1109.1|1107.1|107
1724668800000|2024-08-26 10:40:00|1110|1108|1109.4|1107.4|1110.1|1108.1|1109.4|1107.4|142
1724669100000|2024-08-26 10:45:00|1109.6|1107.6|1109.4|1107.4|1109.7|1107.7|1109.4|1107.4|97
1724669400000|2024-08-26 10:50:00|1109.5|1107.5|1109.3|1107.3|1109.7|1107.7|1109.1|1107.1|182
1724669700000|2024-08-26 10:55:00|1109.2|1107.2|1109.3|1107.3|1109.6|1107.6|1109.2|1107.2|145
1724670000000|2024-08-26 11:00:00|1109.4|1107.4|1109.2|1107.2|1109.5|1107.5|1109.1|1107.1|99
1724670300000|2024-08-26 11:05:00|1109.1|1107.1|1108.9|1106.9|1109.3|1107.3|1108.9|1106.9|86
1724670600000|2024-08-26 11:10:00|1108.8|1106.8|1108.3|1106.3|1109|1107|1108.3|1106.3|267
1724670900000|2024-08-26 11:15:00|1108.4|1106.4|1108.3|1106.3|1108.5|1106.5|1108.1|1106.1|112
1724671200000|2024-08-26 11:20:00|1108.4|1106.4|1108|1106|1108.4|1106.4|1108|1106|97
1724671500000|2024-08-26 11:25:00|1108.1|1106.1|1107.7|1105.7|1108.2|1106.2|1107.6|1105.6|78
1724671800000|2024-08-26 11:30:00|1107.8|1105.8|1108.1|1106.1|1108.2|1106.2|1107.8|1105.8|76
1724672100000|2024-08-26 11:35:00|1108|1106|1107.7|1105.7|1108.1|1106.1|1107.5|1105.5|220
1724672400000|2024-08-26 11:40:00|1107.6|1105.6|1106.5|1104.5|1107.7|1105.7|1106.5|1104.5|98
1724672700000|2024-08-26 11:45:00|1106.6|1104.6|1106.8|1104.8|1106.9|1104.9|1106.3|1104.3|165
1724673000000|2024-08-26 11:50:00|1106.9|1104.9|1107.5|1105.5|1107.6|1105.6|1106.9|1104.9|136
1724673300000|2024-08-26 11:55:00|1107.6|1105.6|1107.4|1105.4|1107.6|1105.6|1107.1|1105.1|181
1724673600000|2024-08-26 12:00:00|1107.3|1105.3|1107.4|1105.4|1107.5|1105.5|1107|1105|169
1724673900000|2024-08-26 12:05:00|1107.3|1105.3|1107.7|1105.7|1107.9|1105.9|1107.3|1105.3|171
1724674200000|2024-08-26 12:10:00|1107.8|1105.8|1107.7|1105.7|1108.1|1106.1|1107.6|1105.6|102
1724674500000|2024-08-26 12:15:00|1107.8|1105.8|1107.8|1105.8|1108|1106|1107.8|1105.8|64
1724674800000|2024-08-26 12:20:00|1107.7|1105.7|1107.4|1105.4|1107.8|1105.8|1107.4|1105.4|30
1724675100000|2024-08-26 12:25:00|1107.3|1105.3|1107.5|1105.5|1107.5|1105.5|1107.1|1105.1|45
1724675400000|2024-08-26 12:30:00|1107.6|1105.6|1106.7|1104.7|1107.6|1105.6|1106.3|1104.3|235
1724675700000|2024-08-26 12:35:00|1106.8|1104.8|1106.4|1104.4|1106.9|1104.9|1106.4|1104.4|71
1724676000000|2024-08-26 12:40:00|1106.5|1104.5|1105.7|1103.7|1106.6|1104.6|1105.7|1103.7|152
1724676300000|2024-08-26 12:45:00|1105.6|1103.6|1106.4|1104.4|1106.5|1104.5|1105.5|1103.5|115
1724676600000|2024-08-26 12:50:00|1106.3|1104.3|1106.7|1104.7|1107.2|1105.2|1106.3|1104.3|98
1724676900000|2024-08-26 12:55:00|1106.8|1104.8|1106.6|1104.6|1107|1105|1106.5|1104.5|242
1724677200000|2024-08-26 13:00:00|1106.5|1104.5|1105.5|1103.5|1106.5|1104.5|1105.4|1103.4|206
1724677500000|2024-08-26 13:05:00|1105.4|1103.4|1105.4|1103.4|1105.8|1103.8|1105.4|1103.4|206
1724677800000|2024-08-26 13:10:00|1105.3|1103.3|1105.8|1103.8|1105.9|1103.9|1105.3|1103.3|226
1724678100000|2024-08-26 13:15:00|1105.7|1103.7|1105.8|1103.8|1105.9|1103.9|1105.6|1103.6|233
1724678400000|2024-08-26 13:20:00|1105.7|1103.7|1105.7|1103.7|1105.9|1103.9|1105.4|1103.4|163
1724678700000|2024-08-26 13:25:00|1105.6|1103.6|1106.1|1104.1|1106.2|1104.2|1105.6|1103.6|476
1724679000000|2024-08-26 13:30:00|1105.4|1104.9|1104.4|1103.9|1105.5|1105|1103.6|1103.1|2573
1724679300000|2024-08-26 13:35:00|1104.5|1104|1105.4|1104.9|1105.7|1105.2|1104|1103.5|1582
1724679600000|2024-08-26 13:40:00|1105.3|1104.8|1105.8|1105.3|1105.9|1105.4|1104.9|1104.4|1192
1724679900000|2024-08-26 13:45:00|1105.9|1105.4|1106|1105.5|1106.1|1105.6|1105.3|1104.8|1568
1724680200000|2024-08-26 13:50:00|1105.9|1105.4|1105|1104.5|1106.1|1105.6|1104.9|1104.4|1085
1724680500000|2024-08-26 13:55:00|1105.1|1104.6|1106|1105.5|1106.1|1105.6|1105.1|1104.6|591
1724680800000|2024-08-26 14:00:00|1106.1|1105.6|1106.4|1105.9|1106.4|1105.9|1105.3|1104.8|961
1724681100000|2024-08-26 14:05:00|1106.3|1105.8|1104.6|1104.1|1106.4|1105.9|1104.6|1104.1|944
1724681400000|2024-08-26 14:10:00|1104.7|1104.2|1104.7|1104.2|1105.1|1104.6|1104.4|1103.9|450
1724681700000|2024-08-26 14:15:00|1104.6|1104.1|1103.7|1103.2|1104.6|1104.1|1103.4|1102.9|355
1724682000000|2024-08-26 14:20:00|1103.8|1103.3|1104|1103.5|1104.4|1103.9|1103.7|1103.2|358
1724682300000|2024-08-26 14:25:00|1104.1|1103.6|1103.5|1103|1104.4|1103.9|1103.3|1102.8|385
1724682600000|2024-08-26 14:30:00|1103.4|1102.9|1102.3|1101.8|1103.6|1103.1|1102.2|1101.7|658
1724682900000|2024-08-26 14:35:00|1102.2|1101.7|1100.9|1100.4|1102.4|1101.9|1100.9|1100.4|896
1724683200000|2024-08-26 14:40:00|1100.8|1100.3|1101|1100.5|1101.5|1101|1100.7|1100.2|471
1724683500000|2024-08-26 14:45:00|1100.9|1100.4|1100.9|1100.4|1101.4|1100.9|1100.7|1100.2|646
1724683800000|2024-08-26 14:50:00|1101|1100.5|1101.5|1101|1101.9|1101.4|1100.9|1100.4|560
1724684100000|2024-08-26 14:55:00|1101.6|1101.1|1102|1101.5|1102.1|1101.6|1101.3|1100.8|384
1724684400000|2024-08-26 15:00:00|1101.9|1101.4|1101.9|1101.4|1102.2|1101.7|1101.7|1101.2|991
1724684700000|2024-08-26 15:05:00|1101.8|1101.3|1101.5|1101|1102|1101.5|1101.1|1100.6|655
1724685000000|2024-08-26 15:10:00|1101.6|1101.1|1101.7|1101.2|1101.8|1101.3|1101.4|1100.9|310
1724685300000|2024-08-26 15:15:00|1101.6|1101.1|1101.4|1100.9|1101.8|1101.3|1101|1100.5|419
1724685600000|2024-08-26 15:20:00|1101.3|1100.8|1101.6|1101.1|1101.9|1101.4|1101.1|1100.6|576
1724685900000|2024-08-26 15:25:00|1101.5|1101|1101.5|1101|1101.6|1101.1|1101|1100.5|432
1724686200000|2024-08-26 15:30:00|1101.3|1100.8|1101.4|1100.9|1101.6|1101.1|1101|1100.5|653
1724686500000|2024-08-26 15:35:00|1101.3|1100.8|1101.1|1100.6|1101.4|1100.9|1100.8|1100.3|891
1724686800000|2024-08-26 15:40:00|1101|1100.5|1101.3|1100.8|1101.8|1101.3|1101|1100.5|577
1724687100000|2024-08-26 15:45:00|1101.2|1100.7|1101.3|1100.8|1101.3|1100.8|1100.3|1099.8|683
1724687400000|2024-08-26 15:50:00|1101.2|1100.7|1100.6|1100.1|1101.3|1100.8|1100.6|1100.1|405
1724687700000|2024-08-26 15:55:00|1100.5|1100|1100.3|1099.8|1100.6|1100.1|1100|1099.5|227
1724688000000|2024-08-26 16:00:00|1100.1|1099.6|1100.2|1099.7|1100.5|1100|1099.8|1099.3|361
1724688300000|2024-08-26 16:05:00|1100.3|1099.8|1100|1099.5|1100.5|1100|1100|1099.5|277
1724688600000|2024-08-26 16:10:00|1100.1|1099.6|1100.2|1099.7|1100.6|1100.1|1100|1099.5|223
1724688900000|2024-08-26 16:15:00|1100.3|1099.8|1100.9|1100.4|1101|1100.5|1100.3|1099.8|194
1724689200000|2024-08-26 16:20:00|1101|1100.5|1101.6|1101.1|1101.9|1101.4|1101|1100.5|328
1724689500000|2024-08-26 16:25:00|1101.7|1101.2|1101.6|1101.1|1101.8|1101.3|1101.4|1100.9|365
1724689800000|2024-08-26 16:30:00|1101.7|1101.2|1101.8|1101.3|1102|1101.5|1101.7|1101.2|363
1724690100000|2024-08-26 16:35:00|1101.7|1101.2|1102|1101.5|1102.3|1101.8|1101.7|1101.2|136
1724690400000|2024-08-26 16:40:00|1102.1|1101.6|1102.5|1102|1102.6|1102.1|1101.9|1101.4|147
1724690700000|2024-08-26 16:45:00|1102.6|1102.1|1102.5|1102|1102.7|1102.2|1102.3|1101.8|214
1724691000000|2024-08-26 16:50:00|1102.4|1101.9|1102.3|1101.8|1102.6|1102.1|1102.2|1101.7|115
1724691300000|2024-08-26 16:55:00|1102.4|1101.9|1102.5|1102|1102.5|1102|1102.3|1101.8|157
1724691600000|2024-08-26 17:00:00|1102.4|1101.9|1103|1102.5|1103|1102.5|1102.2|1101.7|184
1724691900000|2024-08-26 17:05:00|1102.9|1102.4|1102.4|1101.9|1102.9|1102.4|1102.2|1101.7|154
1724692200000|2024-08-26 17:10:00|1102.5|1102|1102.9|1102.4|1103|1102.5|1102.1|1101.6|120
1724692500000|2024-08-26 17:15:00|1103|1102.5|1102.5|1102|1103.1|1102.6|1102.4|1101.9|103
1724692800000|2024-08-26 17:20:00|1102.4|1101.9|1102.8|1102.3|1102.9|1102.4|1102.4|1101.9|83
1724693100000|2024-08-26 17:25:00|1103|1102.5|1102.5|1102|1103|1102.5|1102.5|1102|130
1724693400000|2024-08-26 17:30:00|1102.4|1101.9|1102.1|1101.6|1102.5|1102|1102.1|1101.6|106
1724693700000|2024-08-26 17:35:00|1102|1101.5|1101|1100.5|1102|1101.5|1101|1100.5|163
1724694000000|2024-08-26 17:40:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101.1|1100.6|133
1724694300000|2024-08-26 17:45:00|1101.2|1100.7|1100.5|1100|1101.2|1100.7|1100.2|1099.7|157
1724694600000|2024-08-26 17:50:00|1100.4|1099.9|1100.5|1100|1100.5|1100|1100|1099.5|138
1724694900000|2024-08-26 17:55:00|1100.4|1099.9|1100.5|1100|1100.7|1100.2|1100.2|1099.7|144
1724695200000|2024-08-26 18:00:00|1100.6|1100.1|1100.3|1099.8|1100.9|1100.4|1100.2|1099.7|186
1724695500000|2024-08-26 18:05:00|1100.4|1099.9|1100.2|1099.7|1100.5|1100|1099.8|1099.3|170
1724695800000|2024-08-26 18:10:00|1100.1|1099.6|1100.6|1100.1|1100.6|1100.1|1099.9|1099.4|93
1724696100000|2024-08-26 18:15:00|1100.7|1100.2|1100.5|1100|1100.7|1100.2|1100.4|1099.9|128
1724696400000|2024-08-26 18:20:00|1100.6|1100.1|1101|1100.5|1101.1|1100.6|1100.6|1100.1|193
1724696700000|2024-08-26 18:25:00|1100.9|1100.4|1101.2|1100.7|1101.3|1100.8|1100.8|1100.3|158
1724697000000|2024-08-26 18:30:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101|1100.5|226
1724697300000|2024-08-26 18:35:00|1101.2|1100.7|1101.5|1101|1101.7|1101.2|1101.2|1100.7|178
1724697600000|2024-08-26 18:40:00|1101.6|1101.1|1101.8|1101.3|1101.9|1101.4|1101.6|1101.1|148
1724697900000|2024-08-26 18:45:00|1101.9|1101.4|1101.7|1101.2|1102|1101.5|1101.6|1101.1|65
1724698200000|2024-08-26 18:50:00|1101.6|1101.1|1101.7|1101.2|1101.8|1101.3|1101.5|1101|148
1724698500000|2024-08-26 18:55:00|1101.8|1101.3|1102.3|1101.8|1102.4|1101.9|1101.7|1101.2|345
1724698800000|2024-08-26 19:00:00|1102.2|1101.7|1102.1|1101.6|1102.3|1101.8|1102|1101.5|392
1724699100000|2024-08-26 19:05:00|1102|1101.5|1101.7|1101.2|1102.1|1101.6|1101.4|1100.9|256
1724699400000|2024-08-26 19:10:00|1101.8|1101.3|1102|1101.5|1102.3|1101.8|1101.7|1101.2|109
1724699700000|2024-08-26 19:15:00|1101.9|1101.4|1102|1101.5|1102.1|1101.6|1101.7|1101.2|216
1724700000000|2024-08-26 19:20:00|1102.1|1101.6|1101.9|1101.4|1102.2|1101.7|1101.8|1101.3|169
1724700300000|2024-08-26 19:25:00|1102|1101.5|1101.8|1101.3|1102.2|1101.7|1101.8|1101.3|122
1724700600000|2024-08-26 19:30:00|1101.7|1101.2|1101.6|1101.1|1101.8|1101.3|1101.5|1101|168
1724700900000|2024-08-26 19:35:00|1101.7|1101.2|1101.5|1101|1101.7|1101.2|1101.4|1100.9|167
1724701200000|2024-08-26 19:40:00|1101.4|1100.9|1101.2|1100.7|1101.7|1101.2|1101.2|1100.7|200
1724701500000|2024-08-26 19:45:00|1101.3|1100.8|1101|1100.5|1101.3|1100.8|1101|1100.5|233
1724701800000|2024-08-26 19:50:00|1101.1|1100.6|1101.3|1100.8|1101.6|1101.1|1101|1100.5|1210
1724702100000|2024-08-26 19:55:00|1101.1|1100.6|1101.4|1100.9|1101.6|1101.1|1100.6|1100.1|4888
1724702400000|2024-08-26 20:00:00|1102.2|1100.2|1101.8|1099.8|1102.2|1100.2|1101.7|1099.7|851
1724702700000|2024-08-26 20:05:00|1101.7|1099.7|1101.6|1099.6|1101.7|1099.7|1101.6|1099.6|83
1724703000000|2024-08-26 20:10:00|1101.7|1099.7|1101.9|1099.9|1101.9|1099.9|1101.6|1099.6|116
1724703300000|2024-08-26 20:15:00|1102|1100|1102|1100|1102|1100|1101.9|1099.9|43
1724703600000|2024-08-26 20:20:00|||||||||21
1724703900000|2024-08-26 20:25:00|1101.9|1099.9|1102|1100|1102|1100|1101.9|1099.9|13
1724704200000|2024-08-26 20:30:00|1102.1|1100.1|1101.9|1099.9|1102.1|1100.1|1101.9|1099.9|77
1724704500000|2024-08-26 20:35:00|1101.7|1099.7|1101.5|1099.5|1101.7|1099.7|1101.3|1099.3|41
1724704800000|2024-08-26 20:40:00|1101.7|1099.7|1101.6|1099.6|1101.8|1099.8|1101.6|1099.6|9
1724705100000|2024-08-26 20:45:00|1101.7|1099.7|1101.6|1099.6|1101.7|1099.7|1101.6|1099.6|8
1724705400000|2024-08-26 20:50:00|1101.5|1099.5|1101.7|1099.7|1101.7|1099.7|1101.5|1099.5|4
1724705700000|2024-08-26 20:55:00|1101.9|1099.9|1101.7|1099.7|1101.9|1099.9|1101.5|1099.5|8
1724709000000|2024-08-26 21:50:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|0
1724709600000|2024-08-26 22:00:00|1102|1100|1102.6|1100.6|1102.7|1100.7|1102|1100|0
1724709900000|2024-08-26 22:05:00|1102.5|1100.5|1101.2|1099.2|1102.6|1100.6|1101.2|1099.2|0
1724710200000|2024-08-26 22:10:00|1101.3|1099.3|1101.9|1099.9|1101.9|1099.9|1101.3|1099.3|0
1724710500000|2024-08-26 22:15:00|1101.8|1099.8|1101.5|1099.5|1101.9|1099.9|1101.4|1099.4|0
1724710800000|2024-08-26 22:20:00|1101.6|1099.6|1101.6|1099.6|1101.8|1099.8|1101.5|1099.5|0
1724711100000|2024-08-26 22:25:00|1101.5|1099.5|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1724711400000|2024-08-26 22:30:00|1101.6|1099.6|1101.1|1099.1|1101.6|1099.6|1100.8|1098.8|0
1724711700000|2024-08-26 22:35:00|1101|1099|1101.3|1099.3|1101.4|1099.4|1101|1099|0
1724712000000|2024-08-26 22:40:00|1101.2|1099.2|1101|1099|1101.3|1099.3|1101|1099|0
1724712300000|2024-08-26 22:45:00|1100.9|1098.9|1101|1099|1101.1|1099.1|1100.8|1098.8|0
1724712600000|2024-08-26 22:50:00|1101.1|1099.1|1101.1|1099.1|1101.2|1099.2|1101|1099|0
1724712900000|2024-08-26 22:55:00|1101.2|1099.2|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|0
1724713200000|2024-08-26 23:00:00|1101.3|1099.3|1101.6|1099.6|1101.7|1099.7|1101.2|1099.2|0
1724713500000|2024-08-26 23:05:00|1101.5|1099.5|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1724713800000|2024-08-26 23:10:00|1101.4|1099.4|1101.6|1099.6|1101.6|1099.6|1101.4|1099.4|0
1724714100000|2024-08-26 23:15:00|1101.7|1099.7|1102.1|1100.1|1102.2|1100.2|1101.7|1099.7|0
1724714400000|2024-08-26 23:20:00|1102|1100|1102.4|1100.4|1102.5|1100.5|1102|1100|0
1724714700000|2024-08-26 23:25:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.3|1100.3|0
1724715000000|2024-08-26 23:30:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.4|1100.4|0
1724715300000|2024-08-26 23:35:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.5|1100.5|0
1724715600000|2024-08-26 23:40:00|1102.4|1100.4|1102.7|1100.7|1102.7|1100.7|1102.4|1100.4|0
1724715900000|2024-08-26 23:45:00|1102.6|1100.6|1102.4|1100.4|1102.7|1100.7|1102.3|1100.3|0
1724716200000|2024-08-26 23:50:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|0
1724716500000|2024-08-26 23:55:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|0
1724716800000|2024-08-27 00:00:00|1102.4|1100.4|1102|1100|1102.8|1100.8|1101.6|1099.6|207
1724717100000|2024-08-27 00:05:00|1101.9|1099.9|1102.6|1100.6|1102.7|1100.7|1101.9|1099.9|92
1724717400000|2024-08-27 00:10:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|83
1724717700000|2024-08-27 00:15:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.1|1100.1|48
1724718000000|2024-08-27 00:20:00|1102.6|1100.6|1103|1101|1103|1101|1102.5|1100.5|21
1724718300000|2024-08-27 00:25:00|1102.9|1100.9|1102.7|1100.7|1102.9|1100.9|1102.7|1100.7|24
1724718600000|2024-08-27 00:30:00|1102.8|1100.8|1103.2|1101.2|1103.4|1101.4|1102.8|1100.8|36
1724718900000|2024-08-27 00:35:00|1103.3|1101.3|1102.9|1100.9|1103.3|1101.3|1102.9|1100.9|23
1724719200000|2024-08-27 00:40:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.3|1100.3|17
1724719500000|2024-08-27 00:45:00|1102.2|1100.2|1101.3|1099.3|1102.2|1100.2|1101.3|1099.3|29
1724719800000|2024-08-27 00:50:00|1101.5|1099.5|1101.1|1099.1|1101.6|1099.6|1100.7|1098.7|41
1724720100000|2024-08-27 00:55:00|1101.2|1099.2|1101.1|1099.1|1101.3|1099.3|1101.1|1099.1|11
1724720400000|2024-08-27 01:00:00|1100.9|1098.9|1101.1|1099.1|1101.2|1099.2|1100.6|1098.6|50
1724720700000|2024-08-27 01:05:00|1100.9|1098.9|1101.1|1099.1|1101.1|1099.1|1100.6|1098.6|18
1724721000000|2024-08-27 01:10:00|1100.6|1098.6|1100|1098|1100.6|1098.6|1099.9|1097.9|45
1724721300000|2024-08-27 01:15:00|1100.4|1098.4|1100.8|1098.8|1100.9|1098.9|1100|1098|42
1724721600000|2024-08-27 01:20:00|1100.9|1098.9|1101|1099|1101.3|1099.3|1100.4|1098.4|139
1724721900000|2024-08-27 01:25:00|1101.1|1099.1|1101.2|1099.2|1101.5|1099.5|1101|1099|55
1724722200000|2024-08-27 01:30:00|1101.3|1099.3|1100.8|1098.8|1101.6|1099.6|1100.5|1098.5|40
1724722500000|2024-08-27 01:35:00|1100.7|1098.7|1101.5|1099.5|1101.7|1099.7|1100.4|1098.4|32
1724722800000|2024-08-27 01:40:00|1101.3|1099.3|1100.7|1098.7|1101.4|1099.4|1100.4|1098.4|21
1724723100000|2024-08-27 01:45:00|1100.8|1098.8|1101.2|1099.2|1101.2|1099.2|1100.4|1098.4|36
1724723400000|2024-08-27 01:50:00|1101.6|1099.6|1102.4|1100.4|1102.4|1100.4|1101.6|1099.6|46
1724723700000|2024-08-27 01:55:00|1102.3|1100.3|1102.2|1100.2|1102.7|1100.7|1102|1100|84
1724724000000|2024-08-27 02:00:00|1102.1|1100.1|1101.9|1099.9|1102.1|1100.1|1101.5|1099.5|41
1724724300000|2024-08-27 02:05:00|1101.7|1099.7|1101.5|1099.5|1101.7|1099.7|1101.4|1099.4|8
1724724600000|2024-08-27 02:10:00|1101.6|1099.6|1101|1099|1101.7|1099.7|1101|1099|13
1724724900000|2024-08-27 02:15:00|1100.7|1098.7|1101.1|1099.1|1101.2|1099.2|1100.6|1098.6|28
1724725200000|2024-08-27 02:20:00|1100.9|1098.9|1101.2|1099.2|1101.3|1099.3|1100.8|1098.8|9
1724725500000|2024-08-27 02:25:00|1101.5|1099.5|1101.4|1099.4|1102.1|1100.1|1101.4|1099.4|46
1724725800000|2024-08-27 02:30:00|1101.3|1099.3|1102.1|1100.1|1102.3|1100.3|1101.3|1099.3|31
1724726100000|2024-08-27 02:35:00|1102.2|1100.2|1102.2|1100.2|1102.8|1100.8|1102.1|1100.1|50
1724726400000|2024-08-27 02:40:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|16
1724726700000|2024-08-27 02:45:00|1102.5|1100.5|1102.8|1100.8|1103.3|1101.3|1102.5|1100.5|59
1724727000000|2024-08-27 02:50:00|1102.7|1100.7|1102.6|1100.6|1102.7|1100.7|1102.6|1100.6|12
1724727300000|2024-08-27 02:55:00|1102.5|1100.5|1102.3|1100.3|1102.7|1100.7|1102.2|1100.2|14
1724727600000|2024-08-27 03:00:00|1102.2|1100.2|1102.5|1100.5|1102.6|1100.6|1102.2|1100.2|10
1724727900000|2024-08-27 03:05:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|3
1724728200000|2024-08-27 03:10:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1
1724728500000|2024-08-27 03:15:00|1102.1|1100.1|1102|1100|1102.3|1100.3|1102|1100|71
1724728800000|2024-08-27 03:20:00|1102.1|1100.1|1102.2|1100.2|1102.6|1100.6|1102.1|1100.1|12
1724729100000|2024-08-27 03:25:00|1102|1100|1102|1100|1102.2|1100.2|1101.9|1099.9|11
1724729400000|2024-08-27 03:30:00|1101.9|1099.9|1101.8|1099.8|1101.9|1099.9|1101.8|1099.8|6
1724729700000|2024-08-27 03:35:00|1102.1|1100.1|1102|1100|1102.1|1100.1|1101.9|1099.9|13
1724730000000|2024-08-27 03:40:00|||||||||4
1724730300000|2024-08-27 03:45:00|1102.1|1100.1|1102.5|1100.5|1102.5|1100.5|1101.9|1099.9|31
1724730600000|2024-08-27 03:50:00|1102.3|1100.3|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|6
1724730900000|2024-08-27 03:55:00|||||||||1
1724731200000|2024-08-27 04:00:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|2
1724731500000|2024-08-27 04:05:00|1102.1|1100.1|1102|1100|1102.2|1100.2|1102|1100|5
1724731800000|2024-08-27 04:10:00|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|8
1724732100000|2024-08-27 04:15:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|4
1724732400000|2024-08-27 04:20:00|1102.4|1100.4|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|5
1724732700000|2024-08-27 04:25:00|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|1102.6|1100.6|12
1724733000000|2024-08-27 04:30:00|1102.6|1100.6|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|5
1724733300000|2024-08-27 04:35:00|1102.7|1100.7|1102.6|1100.6|1102.7|1100.7|1102.6|1100.6|2
1724733600000|2024-08-27 04:40:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|5
1724733900000|2024-08-27 04:45:00|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1
1724734200000|2024-08-27 04:50:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.5|1100.5|15
1724734500000|2024-08-27 04:55:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.5|1100.5|21
1724734800000|2024-08-27 05:00:00|1102.5|1100.5|1103.2|1101.2|1103.2|1101.2|1102.4|1100.4|140
1724735100000|2024-08-27 05:05:00|1103.3|1101.3|1103.4|1101.4|1103.7|1101.7|1103.3|1101.3|66
1724735400000|2024-08-27 05:10:00|1103.7|1101.7|1103.9|1101.9|1104.3|1102.3|1103.7|1101.7|83
1724735700000|2024-08-27 05:15:00|1104|1102|1103.6|1101.6|1104|1102|1103.5|1101.5|35
1724736000000|2024-08-27 05:20:00|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|26
1724736300000|2024-08-27 05:25:00|1103.1|1101.1|1103.1|1101.1|1103.2|1101.2|1103.1|1101.1|10
1724736600000|2024-08-27 05:30:00|1103.2|1101.2|1103.6|1101.6|1103.6|1101.6|1103.2|1101.2|52
1724736900000|2024-08-27 05:35:00|1103.5|1101.5|1103.7|1101.7|1103.7|1101.7|1103.5|1101.5|4
1724737200000|2024-08-27 05:40:00|1103.4|1101.4|1103.8|1101.8|1103.8|1101.8|1103.4|1101.4|8
1724737500000|2024-08-27 05:45:00|1103.9|1101.9|1103.5|1101.5|1103.9|1101.9|1103.5|1101.5|9
1724737800000|2024-08-27 05:50:00|1103.6|1101.6|1104|1102|1104.1|1102.1|1103.6|1101.6|21
1724738100000|2024-08-27 05:55:00|1104.1|1102.1|1104.3|1102.3|1104.3|1102.3|1104|1102|11
1724738400000|2024-08-27 06:00:00|1104.1|1102.1|1104.2|1102.2|1104.5|1102.5|1103.8|1101.8|63
1724738700000|2024-08-27 06:05:00|1104.3|1102.3|1104.2|1102.2|1104.3|1102.3|1103.9|1101.9|88
1724739000000|2024-08-27 06:10:00|1104.3|1102.3|1103.8|1101.8|1104.4|1102.4|1103.8|1101.8|64
1724739300000|2024-08-27 06:15:00|1103.7|1101.7|1104|1102|1104.1|1102.1|1103.7|1101.7|36
1724739600000|2024-08-27 06:20:00|1104.1|1102.1|1103.8|1101.8|1104.2|1102.2|1103.7|1101.7|94
1724739900000|2024-08-27 06:25:00|1103.9|1101.9|1103.3|1101.3|1103.9|1101.9|1103.3|1101.3|84
1724740200000|2024-08-27 06:30:00|1103.2|1101.2|1103.5|1101.5|1103.5|1101.5|1103.1|1101.1|83
1724740500000|2024-08-27 06:35:00|1103.4|1101.4|1103.4|1101.4|1103.6|1101.6|1103.4|1101.4|64
1724740800000|2024-08-27 06:40:00|1103.5|1101.5|1102.9|1100.9|1103.5|1101.5|1102.9|1100.9|128
1724741100000|2024-08-27 06:45:00|1103|1101|1102.7|1100.7|1103.2|1101.2|1102.7|1100.7|62
1724741400000|2024-08-27 06:50:00|1102.8|1100.8|1103.2|1101.2|1103.2|1101.2|1102.8|1100.8|33
1724741700000|2024-08-27 06:55:00|1103.3|1101.3|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|161
1724742000000|2024-08-27 07:00:00|1103.2|1101.2|1103|1101|1103.2|1101.2|1102.8|1100.8|202
1724742300000|2024-08-27 07:05:00|1103.1|1101.1|1102.7|1100.7|1103.2|1101.2|1102.7|1100.7|261
1724742600000|2024-08-27 07:10:00|1102.8|1100.8|1102.6|1100.6|1103|1101|1102.5|1100.5|90
1724742900000|2024-08-27 07:15:00|1102.7|1100.7|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|123
1724743200000|2024-08-27 07:20:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.2|1100.2|122
1724743500000|2024-08-27 07:25:00|1102.3|1100.3|1102.4|1100.4|1102.6|1100.6|1102.1|1100.1|108
1724743800000|2024-08-27 07:30:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.3|1100.3|192
1724744100000|2024-08-27 07:35:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|142
1724744400000|2024-08-27 07:40:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.4|1100.4|135
1724744700000|2024-08-27 07:45:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|147
1724745000000|2024-08-27 07:50:00|1102.7|1100.7|1103.4|1101.4|1103.6|1101.6|1102.6|1100.6|270
1724745300000|2024-08-27 07:55:00|1103.5|1101.5|1103.8|1101.8|1103.8|1101.8|1103.4|1101.4|156
1724745600000|2024-08-27 08:00:00|1103.9|1101.9|1104.1|1102.1|1104.2|1102.2|1103.7|1101.7|354
1724745900000|2024-08-27 08:05:00|1104.2|1102.2|1104.5|1102.5|1104.5|1102.5|1104.2|1102.2|454
1724746200000|2024-08-27 08:10:00|1104.4|1102.4|1104.6|1102.6|1104.7|1102.7|1104.3|1102.3|170
1724746500000|2024-08-27 08:15:00|1104.5|1102.5|1104.3|1102.3|1104.5|1102.5|1104.3|1102.3|164
1724746800000|2024-08-27 08:20:00|1104.4|1102.4|1104.7|1102.7|1104.9|1102.9|1104.4|1102.4|122
1724747100000|2024-08-27 08:25:00|1104.8|1102.8|1104.7|1102.7|1104.8|1102.8|1104.5|1102.5|255
1724747400000|2024-08-27 08:30:00|1104.6|1102.6|1104.8|1102.8|1104.9|1102.9|1104.4|1102.4|102
1724747700000|2024-08-27 08:35:00|1104.7|1102.7|1104.7|1102.7|1104.9|1102.9|1104.6|1102.6|117
1724748000000|2024-08-27 08:40:00|1104.8|1102.8|1104.5|1102.5|1104.8|1102.8|1104.3|1102.3|74
1724748300000|2024-08-27 08:45:00|1104.6|1102.6|1104.4|1102.4|1104.7|1102.7|1104.4|1102.4|63
1724748600000|2024-08-27 08:50:00|1104.3|1102.3|1103.8|1101.8|1104.3|1102.3|1103.7|1101.7|56
1724748900000|2024-08-27 08:55:00|1103.9|1101.9|1104|1102|1104|1102|1103.7|1101.7|61
1724749200000|2024-08-27 09:00:00|1104.1|1102.1|1104.5|1102.5|1104.6|1102.6|1104.1|1102.1|116
1724749500000|2024-08-27 09:05:00|1104.6|1102.6|1104.4|1102.4|1104.6|1102.6|1104.3|1102.3|62
1724749800000|2024-08-27 09:10:00|1104.3|1102.3|1104.3|1102.3|1104.4|1102.4|1104.2|1102.2|42
1724750100000|2024-08-27 09:15:00|1104.2|1102.2|1104.4|1102.4|1104.4|1102.4|1104.2|1102.2|109
1724750400000|2024-08-27 09:20:00|1104.3|1102.3|1104.4|1102.4|1104.5|1102.5|1104.2|1102.2|106
1724750700000|2024-08-27 09:25:00|1104.5|1102.5|1104.4|1102.4|1104.5|1102.5|1104.3|1102.3|79
1724751000000|2024-08-27 09:30:00|1104.5|1102.5|1104.4|1102.4|1104.6|1102.6|1104.3|1102.3|124
1724751300000|2024-08-27 09:35:00|1104.5|1102.5|1104.2|1102.2|1104.7|1102.7|1104.2|1102.2|180
1724751600000|2024-08-27 09:40:00|1104.3|1102.3|1104.3|1102.3|1104.3|1102.3|1104|1102|70
1724751900000|2024-08-27 09:45:00|1104.2|1102.2|1103.9|1101.9|1104.3|1102.3|1103.7|1101.7|49
1724752200000|2024-08-27 09:50:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.7|1101.7|49
1724752500000|2024-08-27 09:55:00|1104|1102|1103.6|1101.6|1104.1|1102.1|1103.6|1101.6|75
1724752800000|2024-08-27 10:00:00|1103.7|1101.7|1104.5|1102.5|1104.6|1102.6|1103.5|1101.5|315
1724753100000|2024-08-27 10:05:00|1104.4|1102.4|1104.2|1102.2|1104.4|1102.4|1104|1102|199
1724753400000|2024-08-27 10:10:00|1104.1|1102.1|1103.6|1101.6|1104.2|1102.2|1103.5|1101.5|337
1724753700000|2024-08-27 10:15:00|1103.5|1101.5|1103.9|1101.9|1103.9|1101.9|1103.3|1101.3|296
1724754000000|2024-08-27 10:20:00|1104|1102|1103.9|1101.9|1104|1102|1103.9|1101.9|175
1724754300000|2024-08-27 10:25:00|1103.8|1101.8|1103.3|1101.3|1103.8|1101.8|1103.2|1101.2|161
1724754600000|2024-08-27 10:30:00|1103.2|1101.2|1103.6|1101.6|1103.6|1101.6|1103.1|1101.1|118
1724754900000|2024-08-27 10:35:00|1103.5|1101.5|1103.7|1101.7|1103.7|1101.7|1103.5|1101.5|48
1724755200000|2024-08-27 10:40:00|1103.6|1101.6|1103.5|1101.5|1103.7|1101.7|1103.4|1101.4|52
1724755500000|2024-08-27 10:45:00|1103.4|1101.4|1103.6|1101.6|1103.9|1101.9|1103.4|1101.4|53
1724755800000|2024-08-27 10:50:00|1103.7|1101.7|1103.2|1101.2|1103.7|1101.7|1103|1101|52
1724756100000|2024-08-27 10:55:00|1103.3|1101.3|1103.3|1101.3|1103.4|1101.4|1103.1|1101.1|53
1724756400000|2024-08-27 11:00:00|1103.4|1101.4|1103.3|1101.3|1103.5|1101.5|1102.9|1100.9|465
1724756700000|2024-08-27 11:05:00|1103.4|1101.4|1103.8|1101.8|1103.9|1101.9|1103.4|1101.4|112
1724757000000|2024-08-27 11:10:00|1103.9|1101.9|1103.7|1101.7|1103.9|1101.9|1103.6|1101.6|65
1724757300000|2024-08-27 11:15:00|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.6|1101.6|44
1724757600000|2024-08-27 11:20:00|1103.7|1101.7|1103.4|1101.4|1103.7|1101.7|1103.4|1101.4|106
1724757900000|2024-08-27 11:25:00|1103.6|1101.6|1103.4|1101.4|1103.6|1101.6|1103.4|1101.4|132
1724758200000|2024-08-27 11:30:00|1103.5|1101.5|1103.9|1101.9|1104.1|1102.1|1103.5|1101.5|123
1724758500000|2024-08-27 11:35:00|1103.8|1101.8|1103.6|1101.6|1104.1|1102.1|1103.6|1101.6|137
1724758800000|2024-08-27 11:40:00|1103.7|1101.7|1104.2|1102.2|1104.2|1102.2|1103.7|1101.7|42
1724759100000|2024-08-27 11:45:00|1104.3|1102.3|1104.2|1102.2|1104.3|1102.3|1104|1102|204
1724759400000|2024-08-27 11:50:00|1104.3|1102.3|1104.1|1102.1|1104.3|1102.3|1104.1|1102.1|46
1724759700000|2024-08-27 11:55:00|1104|1102|1104.1|1102.1|1104.1|1102.1|1103.9|1101.9|82
1724760000000|2024-08-27 12:00:00|1104|1102|1103.7|1101.7|1104|1102|1103.6|1101.6|185
1724760300000|2024-08-27 12:05:00|1103.8|1101.8|1103.9|1101.9|1103.9|1101.9|1103.6|1101.6|209
1724760600000|2024-08-27 12:10:00|1103.8|1101.8|1103.3|1101.3|1103.8|1101.8|1103.3|1101.3|148
1724760900000|2024-08-27 12:15:00|1103.4|1101.4|1103|1101|1103.4|1101.4|1102.9|1100.9|100
1724761200000|2024-08-27 12:20:00|1102.9|1100.9|1103|1101|1103|1101|1102.6|1100.6|91
1724761500000|2024-08-27 12:25:00|1102.9|1100.9|1103.1|1101.1|1103.1|1101.1|1102.9|1100.9|90
1724761800000|2024-08-27 12:30:00|1103|1101|1102.6|1100.6|1103|1101|1102.5|1100.5|155
1724762100000|2024-08-27 12:35:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.2|1100.2|58
1724762400000|2024-08-27 12:40:00|1102.3|1100.3|1102.3|1100.3|1102.6|1100.6|1102.1|1100.1|59
1724762700000|2024-08-27 12:45:00|1102.2|1100.2|1101.6|1099.6|1102.3|1100.3|1101.6|1099.6|274
1724763000000|2024-08-27 12:50:00|1101.7|1099.7|1101.7|1099.7|1101.9|1099.9|1101.4|1099.4|250
1724763300000|2024-08-27 12:55:00|1101.8|1099.8|1101.8|1099.8|1102.2|1100.2|1101.8|1099.8|232
1724763600000|2024-08-27 13:00:00|1101.9|1099.9|1101.1|1099.1|1102.2|1100.2|1101|1099|317
1724763900000|2024-08-27 13:05:00|1101|1099|1101.8|1099.8|1101.9|1099.9|1100.9|1098.9|277
1724764200000|2024-08-27 13:10:00|1101.7|1099.7|1101.2|1099.2|1101.9|1099.9|1101.2|1099.2|329
1724764500000|2024-08-27 13:15:00|1101.1|1099.1|1101.3|1099.3|1101.5|1099.5|1101.1|1099.1|116
1724764800000|2024-08-27 13:20:00|1101.1|1099.1|1100.8|1098.8|1101.1|1099.1|1100.8|1098.8|224
1724765100000|2024-08-27 13:25:00|1100.9|1098.9|1101.6|1099.6|1101.8|1099.8|1100.9|1098.9|693
1724765400000|2024-08-27 13:30:00|1100.9|1100.4|1101.2|1100.7|1101.7|1101.2|1100.2|1099.7|2686
1724765700000|2024-08-27 13:35:00|1101.1|1100.6|1100.4|1099.9|1101.4|1100.9|1100.1|1099.6|1951
1724766000000|2024-08-27 13:40:00|1100.3|1099.8|1099.1|1098.6|1100.5|1100|1098.9|1098.4|1480
1724766300000|2024-08-27 13:45:00|1099|1098.5|1099.4|1098.9|1099.9|1099.4|1098.3|1097.8|1516
1724766600000|2024-08-27 13:50:00|1099.3|1098.8|1100.4|1099.9|1100.6|1100.1|1099.3|1098.8|858
1724766900000|2024-08-27 13:55:00|1100.5|1100|1100.1|1099.6|1100.8|1100.3|1099.9|1099.4|497
1724767200000|2024-08-27 14:00:00|1100.3|1099.8|1100.3|1099.8|1100.8|1100.3|1099.6|1099.1|911
1724767500000|2024-08-27 14:05:00|1100.4|1099.9|1100|1099.5|1100.5|1100|1099.7|1099.2|506
1724767800000|2024-08-27 14:10:00|1099.9|1099.4|1100.2|1099.7|1100.8|1100.3|1099.9|1099.4|533
1724768100000|2024-08-27 14:15:00|1100.3|1099.8|1100.1|1099.6|1100.5|1100|1099.7|1099.2|626
1724768400000|2024-08-27 14:20:00|1100.2|1099.7|1101.7|1101.2|1101.8|1101.3|1099.8|1099.3|571
1724768700000|2024-08-27 14:25:00|1101.6|1101.1|1102.1|1101.6|1102.1|1101.6|1101.5|1101|346
1724769000000|2024-08-27 14:30:00|1102|1101.5|1102.2|1101.7|1102.6|1102.1|1102|1101.5|509
1724769300000|2024-08-27 14:35:00|1102.3|1101.8|1102.7|1102.2|1102.9|1102.4|1102.1|1101.6|430
1724769600000|2024-08-27 14:40:00|1102.6|1102.1|1102.7|1102.2|1102.9|1102.4|1102.4|1101.9|246
1724769900000|2024-08-27 14:45:00|1102.6|1102.1|1102.4|1101.9|1102.6|1102.1|1102|1101.5|270
1724770200000|2024-08-27 14:50:00|1102.3|1101.8|1102.4|1101.9|1102.7|1102.2|1102.1|1101.6|223
1724770500000|2024-08-27 14:55:00|1102.6|1102.1|1102.9|1102.4|1103|1102.5|1102.2|1101.7|250
1724770800000|2024-08-27 15:00:00|1102.8|1102.3|1102.7|1102.2|1103.2|1102.7|1102.6|1102.1|467
1724771100000|2024-08-27 15:05:00|1102.8|1102.3|1102.8|1102.3|1103.2|1102.7|1102.4|1101.9|913
1724771400000|2024-08-27 15:10:00|1102.7|1102.2|1102.2|1101.7|1102.9|1102.4|1102.1|1101.6|965
1724771700000|2024-08-27 15:15:00|1102.3|1101.8|1101.2|1100.7|1102.3|1101.8|1101|1100.5|1363
1724772000000|2024-08-27 15:20:00|1101.4|1100.9|1101|1100.5|1101.6|1101.1|1101|1100.5|1055
1724772300000|2024-08-27 15:25:00|1100.9|1100.4|1100.6|1100.1|1101|1100.5|1100.6|1100.1|1075
1724772600000|2024-08-27 15:30:00|1100.5|1100|1100.2|1099.7|1100.8|1100.3|1099.7|1099.2|985
1724772900000|2024-08-27 15:35:00|1100.3|1099.8|1100.3|1099.8|1100.5|1100|1100.1|1099.6|619
1724773200000|2024-08-27 15:40:00|1100.2|1099.7|1100.3|1099.8|1100.4|1099.9|1099.7|1099.2|201
1724773500000|2024-08-27 15:45:00|1100.2|1099.7|1100.3|1099.8|1100.6|1100.1|1100.2|1099.7|232
1724773800000|2024-08-27 15:50:00|1100.4|1099.9|1100.3|1099.8|1100.4|1099.9|1099.9|1099.4|243
1724774100000|2024-08-27 15:55:00|1100.4|1099.9|1101|1100.5|1101|1100.5|1100.4|1099.9|359
1724774400000|2024-08-27 16:00:00|1100.9|1100.4|1101|1100.5|1101.3|1100.8|1100.9|1100.4|303
1724774700000|2024-08-27 16:05:00|1100.9|1100.4|1100.7|1100.2|1101|1100.5|1100.5|1100|232
1724775000000|2024-08-27 16:10:00|1100.8|1100.3|1101.8|1101.3|1101.8|1101.3|1100.8|1100.3|215
1724775300000|2024-08-27 16:15:00|1101.7|1101.2|1101.4|1100.9|1101.9|1101.4|1101.3|1100.8|279
1724775600000|2024-08-27 16:20:00|1101.3|1100.8|1100.8|1100.3|1101.4|1100.9|1100.6|1100.1|450
1724775900000|2024-08-27 16:25:00|1100.9|1100.4|1100.6|1100.1|1100.9|1100.4|1100.2|1099.7|402
1724776200000|2024-08-27 16:30:00|1100.5|1100|1100.9|1100.4|1100.9|1100.4|1100.3|1099.8|363
1724776500000|2024-08-27 16:35:00|1100.8|1100.3|1100.7|1100.2|1101.1|1100.6|1100.6|1100.1|192
1724776800000|2024-08-27 16:40:00|1100.6|1100.1|1100|1099.5|1100.7|1100.2|1099.9|1099.4|468
1724777100000|2024-08-27 16:45:00|1100.1|1099.6|1100.7|1100.2|1100.9|1100.4|1100|1099.5|211
1724777400000|2024-08-27 16:50:00|1100.8|1100.3|1101.2|1100.7|1101.4|1100.9|1100.8|1100.3|363
1724777700000|2024-08-27 16:55:00|1101.3|1100.8|1100.9|1100.4|1101.3|1100.8|1100.8|1100.3|204
1724778000000|2024-08-27 17:00:00|1100.8|1100.3|1100.9|1100.4|1101.1|1100.6|1100.8|1100.3|316
1724778300000|2024-08-27 17:05:00|1101|1100.5|1100.9|1100.4|1101.2|1100.7|1100.8|1100.3|334
1724778600000|2024-08-27 17:10:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.8|1100.3|318
1724778900000|2024-08-27 17:15:00|1101.3|1100.8|1102|1101.5|1102|1101.5|1101.2|1100.7|92
1724779200000|2024-08-27 17:20:00|1101.9|1101.4|1102|1101.5|1102.3|1101.8|1101.9|1101.4|203
1724779500000|2024-08-27 17:25:00|1102.1|1101.6|1102.9|1102.4|1103|1102.5|1102.1|1101.6|149
1724779800000|2024-08-27 17:30:00|1103|1102.5|1102.9|1102.4|1103.3|1102.8|1102.7|1102.2|275
1724780100000|2024-08-27 17:35:00|1102.8|1102.3|1103|1102.5|1103.1|1102.6|1102.7|1102.2|397
1724780400000|2024-08-27 17:40:00|1102.9|1102.4|1102.9|1102.4|1103.1|1102.6|1102.5|1102|516
1724780700000|2024-08-27 17:45:00|1102.8|1102.3|1102.7|1102.2|1102.9|1102.4|1102.4|1101.9|489
1724781000000|2024-08-27 17:50:00|1102.6|1102.1|1102.9|1102.4|1102.9|1102.4|1102.6|1102.1|319
1724781300000|2024-08-27 17:55:00|1102.8|1102.3|1103.7|1103.2|1103.7|1103.2|1102.7|1102.2|512
1724781600000|2024-08-27 18:00:00|1103.6|1103.1|1103.8|1103.3|1104|1103.5|1103.5|1103|670
1724781900000|2024-08-27 18:05:00|1103.7|1103.2|1103.7|1103.2|1104.1|1103.6|1103.7|1103.2|691
1724782200000|2024-08-27 18:10:00|1103.6|1103.1|1103.8|1103.3|1103.9|1103.4|1103.4|1102.9|401
1724782500000|2024-08-27 18:15:00|1103.7|1103.2|1103.6|1103.1|1103.9|1103.4|1103.3|1102.8|339
1724782800000|2024-08-27 18:20:00|1103.5|1103|1103.4|1102.9|1103.7|1103.2|1103.3|1102.8|411
1724783100000|2024-08-27 18:25:00|1103.3|1102.8|1103.6|1103.1|1103.7|1103.2|1103.2|1102.7|258
1724783400000|2024-08-27 18:30:00|1103.7|1103.2|1103.7|1103.2|1103.9|1103.4|1103.5|1103|287
1724783700000|2024-08-27 18:35:00|1103.8|1103.3|1103.8|1103.3|1104|1103.5|1103.7|1103.2|299
1724784000000|2024-08-27 18:40:00|1103.9|1103.4|1104.2|1103.7|1104.2|1103.7|1103.8|1103.3|400
1724784300000|2024-08-27 18:45:00|1104.1|1103.6|1104.1|1103.6|1104.3|1103.8|1104|1103.5|307
1724784600000|2024-08-27 18:50:00|1104.2|1103.7|1103.8|1103.3|1104.2|1103.7|1103.8|1103.3|439
1724784900000|2024-08-27 18:55:00|1103.7|1103.2|1103.6|1103.1|1104|1103.5|1103.6|1103.1|324
1724785200000|2024-08-27 19:00:00|1103.5|1103|1103.2|1102.7|1103.7|1103.2|1103.1|1102.6|224
1724785500000|2024-08-27 19:05:00|1103.3|1102.8|1103.6|1103.1|1103.7|1103.2|1103.1|1102.6|271
1724785800000|2024-08-27 19:10:00|1103.5|1103|1103.5|1103|1103.9|1103.4|1103.4|1102.9|302
1724786100000|2024-08-27 19:15:00|1103.4|1102.9|1103.4|1102.9|1103.6|1103.1|1103.3|1102.8|88
1724786400000|2024-08-27 19:20:00|1103.3|1102.8|1103.6|1103.1|1103.6|1103.1|1103.3|1102.8|88
1724786700000|2024-08-27 19:25:00|1103.5|1103|1103.5|1103|1103.9|1103.4|1103.5|1103|164
1724787000000|2024-08-27 19:30:00|1103.4|1102.9|1103.4|1102.9|1103.6|1103.1|1103.4|1102.9|113
1724787300000|2024-08-27 19:35:00|1103.3|1102.8|1103.4|1102.9|1103.6|1103.1|1103.2|1102.7|156
1724787600000|2024-08-27 19:40:00|1103.5|1103|1103.3|1102.8|1103.6|1103.1|1103.3|1102.8|115
1724787900000|2024-08-27 19:45:00|1103.4|1102.9|1103.5|1103|1103.6|1103.1|1103.2|1102.7|206
1724788200000|2024-08-27 19:50:00|1103.3|1102.8|1102.8|1102.3|1103.4|1102.9|1102.7|1102.2|590
1724788500000|2024-08-27 19:55:00|1102.9|1102.4|1103.1|1102.6|1103.5|1103|1102.6|1102.1|5120
1724788800000|2024-08-27 20:00:00|1103.7|1101.7|1103.9|1101.9|1104.1|1102.1|1103.7|1101.7|772
1724789100000|2024-08-27 20:05:00|1104|1102|1103.7|1101.7|1104|1102|1103.6|1101.6|61
1724789400000|2024-08-27 20:10:00|1103.8|1101.8|1103.7|1101.7|1103.8|1101.8|1103.6|1101.6|81
1724789700000|2024-08-27 20:15:00|1103.8|1101.8|1103.7|1101.7|1103.8|1101.8|1103.7|1101.7|23
1724790000000|2024-08-27 20:20:00|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|12
1724790300000|2024-08-27 20:25:00|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|8
1724790600000|2024-08-27 20:30:00|||||||||14
1724790900000|2024-08-27 20:35:00|||||||||9
1724791200000|2024-08-27 20:40:00|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|17
1724791500000|2024-08-27 20:45:00|1103.5|1101.5|1103.4|1101.4|1103.5|1101.5|1103.4|1101.4|7
1724791800000|2024-08-27 20:50:00|1103.3|1101.3|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|28
1724792100000|2024-08-27 20:55:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.3|1101.3|16
1724792400000|2024-08-27 21:00:00|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|2
1724793600000|2024-08-27 21:20:00|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|0
1724796000000|2024-08-27 22:00:00|1103.9|1101.9|1104.1|1102.1|1104.2|1102.2|1103.8|1101.8|0
1724796300000|2024-08-27 22:05:00|1104.2|1102.2|1103.9|1101.9|1104.2|1102.2|1103.8|1101.8|0
1724796600000|2024-08-27 22:10:00|1103.8|1101.8|1103|1101|1103.8|1101.8|1102.6|1100.6|0
1724796900000|2024-08-27 22:15:00|1103.1|1101.1|1102|1100|1103.1|1101.1|1101.9|1099.9|0
1724797200000|2024-08-27 22:20:00|1101.9|1099.9|1102.3|1100.3|1102.4|1100.4|1101.8|1099.8|0
1724797500000|2024-08-27 22:25:00|1102.4|1100.4|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|0
1724797800000|2024-08-27 22:30:00|1102.4|1100.4|1102.2|1100.2|1102.6|1100.6|1102.2|1100.2|0
1724798100000|2024-08-27 22:35:00|1102.1|1100.1|1102.4|1100.4|1102.5|1100.5|1102.1|1100.1|0
1724798400000|2024-08-27 22:40:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724798700000|2024-08-27 22:45:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|0
1724799000000|2024-08-27 22:50:00|1102.5|1100.5|1102.2|1100.2|1102.5|1100.5|1102.2|1100.2|0
1724799300000|2024-08-27 22:55:00|1102.3|1100.3|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724799600000|2024-08-27 23:00:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724799900000|2024-08-27 23:05:00|1102.3|1100.3|1102.8|1100.8|1102.9|1100.9|1102.3|1100.3|0
1724800200000|2024-08-27 23:10:00|1102.7|1100.7|1102.8|1100.8|1103|1101|1102.7|1100.7|0
1724800500000|2024-08-27 23:15:00|1102.7|1100.7|1102.5|1100.5|1102.8|1100.8|1102.3|1100.3|0
1724800800000|2024-08-27 23:20:00|1102.4|1100.4|1101.9|1099.9|1102.5|1100.5|1101.8|1099.8|0
1724801100000|2024-08-27 23:25:00|1101.8|1099.8|1101.9|1099.9|1102|1100|1101.4|1099.4|0
1724801400000|2024-08-27 23:30:00|1101.8|1099.8|1102.2|1100.2|1102.3|1100.3|1101.7|1099.7|0
1724801700000|2024-08-27 23:35:00|1102.3|1100.3|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|0
1724802000000|2024-08-27 23:40:00|1102.2|1100.2|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|0
1724802300000|2024-08-27 23:45:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|0
1724802600000|2024-08-27 23:50:00|1102.4|1100.4|1102.5|1100.5|1102.5|1100.5|1102.4|1100.4|0
1724802900000|2024-08-27 23:55:00|1102.6|1100.6|1102.3|1100.3|1102.6|1100.6|1102.2|1100.2|0
1724803200000|2024-08-28 00:00:00|1102.4|1100.4|1102.5|1100.5|1102.8|1100.8|1102.1|1100.1|69
1724803500000|2024-08-28 00:05:00|1102.4|1100.4|1102.8|1100.8|1103.1|1101.1|1102.4|1100.4|109
1724803800000|2024-08-28 00:10:00|1103|1101|1102.9|1100.9|1103.3|1101.3|1102.7|1100.7|48
1724804100000|2024-08-28 00:15:00|1102.8|1100.8|1102.3|1100.3|1102.8|1100.8|1102.2|1100.2|18
1724804400000|2024-08-28 00:20:00|1102|1100|1101.5|1099.5|1102|1100|1101.5|1099.5|33
1724804700000|2024-08-28 00:25:00|1101.4|1099.4|1101.8|1099.8|1101.8|1099.8|1101.4|1099.4|49
1724805000000|2024-08-28 00:30:00|1101.9|1099.9|1102.3|1100.3|1102.3|1100.3|1101.9|1099.9|15
1724805300000|2024-08-28 00:35:00|1102.2|1100.2|1102.2|1100.2|1102.4|1100.4|1102.1|1100.1|18
1724805600000|2024-08-28 00:40:00|1102.3|1100.3|1101.8|1099.8|1102.4|1100.4|1101.8|1099.8|72
1724805900000|2024-08-28 00:45:00|1101.7|1099.7|1101.3|1099.3|1101.7|1099.7|1101.1|1099.1|74
1724806200000|2024-08-28 00:50:00|1101.4|1099.4|1101.2|1099.2|1101.6|1099.6|1101.1|1099.1|34
1724806500000|2024-08-28 00:55:00|1101.1|1099.1|1101.7|1099.7|1101.7|1099.7|1100.9|1098.9|140
1724806800000|2024-08-28 01:00:00|1101.8|1099.8|1101.8|1099.8|1102|1100|1101.6|1099.6|37
1724807100000|2024-08-28 01:05:00|1101.6|1099.6|1101.1|1099.1|1101.8|1099.8|1101.1|1099.1|76
1724807400000|2024-08-28 01:10:00|1101.3|1099.3|1101.1|1099.1|1101.5|1099.5|1101|1099|45
1724807700000|2024-08-28 01:15:00|1100.9|1098.9|1100.8|1098.8|1101.6|1099.6|1100.5|1098.5|58
1724808000000|2024-08-28 01:20:00|1100.7|1098.7|1101|1099|1101|1099|1100.7|1098.7|44
1724808300000|2024-08-28 01:25:00|1100.8|1098.8|1100.7|1098.7|1101.1|1099.1|1100.5|1098.5|13
1724808600000|2024-08-28 01:30:00|1101|1099|1100.8|1098.8|1101.1|1099.1|1100.1|1098.1|142
1724808900000|2024-08-28 01:35:00|1100.5|1098.5|1099.8|1097.8|1100.5|1098.5|1099.1|1097.1|73
1724809200000|2024-08-28 01:40:00|1100.2|1098.2|1101.2|1099.2|1101.2|1099.2|1100.2|1098.2|54
1724809500000|2024-08-28 01:45:00|1101.1|1099.1|1099.6|1097.6|1101.3|1099.3|1099.6|1097.6|48
1724809800000|2024-08-28 01:50:00|1099.7|1097.7|1099.2|1097.2|1099.8|1097.8|1098.7|1096.7|149
1724810100000|2024-08-28 01:55:00|1099.1|1097.1|1099.1|1097.1|1099.4|1097.4|1098.8|1096.8|40
1724810400000|2024-08-28 02:00:00|1098.8|1096.8|1097.7|1095.7|1098.8|1096.8|1097.7|1095.7|103
1724810700000|2024-08-28 02:05:00|1097.8|1095.8|1097.7|1095.7|1098.3|1096.3|1097.6|1095.6|155
1724811000000|2024-08-28 02:10:00|1097.8|1095.8|1097.9|1095.9|1098.3|1096.3|1097.7|1095.7|69
1724811300000|2024-08-28 02:15:00|1098|1096|1097.8|1095.8|1098.3|1096.3|1097.5|1095.5|90
1724811600000|2024-08-28 02:20:00|1097.9|1095.9|1097.1|1095.1|1098|1096|1097.1|1095.1|117
1724811900000|2024-08-28 02:25:00|1097.2|1095.2|1096.7|1094.7|1097.2|1095.2|1096.7|1094.7|118
1724812200000|2024-08-28 02:30:00|1096.8|1094.8|1096.8|1094.8|1097.1|1095.1|1096.8|1094.8|47
1724812500000|2024-08-28 02:35:00|1096.7|1094.7|1097.7|1095.7|1097.8|1095.8|1096.6|1094.6|60
1724812800000|2024-08-28 02:40:00|1097.8|1095.8|1098|1096|1098.3|1096.3|1097.8|1095.8|30
1724813100000|2024-08-28 02:45:00|1098.2|1096.2|1098.6|1096.6|1098.7|1096.7|1098.2|1096.2|35
1724813400000|2024-08-28 02:50:00|1098.7|1096.7|1099|1097|1099|1097|1098.7|1096.7|21
1724813700000|2024-08-28 02:55:00|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|2
1724814000000|2024-08-28 03:00:00|1098.7|1096.7|1098.5|1096.5|1098.7|1096.7|1098.1|1096.1|48
1724814300000|2024-08-28 03:05:00|1098.4|1096.4|1098|1096|1098.4|1096.4|1098|1096|11
1724814600000|2024-08-28 03:10:00|1098.1|1096.1|1098.4|1096.4|1098.5|1096.5|1098.1|1096.1|50
1724814900000|2024-08-28 03:15:00|1098.5|1096.5|1098.6|1096.6|1098.8|1096.8|1098.5|1096.5|10
1724815200000|2024-08-28 03:20:00|1098.8|1096.8|1099|1097|1099|1097|1098.7|1096.7|24
1724815500000|2024-08-28 03:25:00|1098.7|1096.7|1098.6|1096.6|1098.8|1096.8|1098.4|1096.4|25
1724815800000|2024-08-28 03:30:00|1098.5|1096.5|1098.5|1096.5|1098.7|1096.7|1098.3|1096.3|29
1724816100000|2024-08-28 03:35:00|1098.6|1096.6|1098.7|1096.7|1099.1|1097.1|1098.6|1096.6|24
1724816400000|2024-08-28 03:40:00|1098.9|1096.9|1099.2|1097.2|1099.3|1097.3|1098.8|1096.8|47
1724816700000|2024-08-28 03:45:00|1099.1|1097.1|1099.4|1097.4|1099.5|1097.5|1099.1|1097.1|33
1724817000000|2024-08-28 03:50:00|1099.6|1097.6|1099.6|1097.6|1099.8|1097.8|1099.6|1097.6|7
1724817300000|2024-08-28 03:55:00|1099.5|1097.5|1099.4|1097.4|1099.5|1097.5|1099.4|1097.4|5
1724817600000|2024-08-28 04:00:00|1099.3|1097.3|1099.3|1097.3|1099.5|1097.5|1099.3|1097.3|79
1724817900000|2024-08-28 04:05:00|1099.1|1097.1|1099.3|1097.3|1099.3|1097.3|1099.1|1097.1|8
1724818200000|2024-08-28 04:10:00|1099.5|1097.5|1099.7|1097.7|1099.7|1097.7|1099.5|1097.5|6
1724818500000|2024-08-28 04:15:00|1099.6|1097.6|1100.6|1098.6|1100.6|1098.6|1099.6|1097.6|34
1724818800000|2024-08-28 04:20:00|1100.7|1098.7|1100.5|1098.5|1100.8|1098.8|1100.5|1098.5|28
1724819100000|2024-08-28 04:25:00|1100.6|1098.6|1100.9|1098.9|1101|1099|1100.6|1098.6|36
1724819400000|2024-08-28 04:30:00|1100.8|1098.8|1100.7|1098.7|1100.9|1098.9|1100.7|1098.7|13
1724819700000|2024-08-28 04:35:00|1100.3|1098.3|1100.6|1098.6|1100.6|1098.6|1100.3|1098.3|23
1724820000000|2024-08-28 04:40:00|1100.5|1098.5|1100.9|1098.9|1101|1099|1100.5|1098.5|8
1724820300000|2024-08-28 04:45:00|1101|1099|1101|1099|1101|1099|1100.6|1098.6|8
1724820600000|2024-08-28 04:50:00|1100.9|1098.9|1101.1|1099.1|1101.1|1099.1|1100.8|1098.8|4
1724820900000|2024-08-28 04:55:00|1100.8|1098.8|1100.9|1098.9|1101.3|1099.3|1100.7|1098.7|50
1724821200000|2024-08-28 05:00:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.5|1098.5|90
1724821500000|2024-08-28 05:05:00|1100.6|1098.6|1100.5|1098.5|1100.6|1098.6|1100|1098|26
1724821800000|2024-08-28 05:10:00|1100.3|1098.3|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|9
1724822100000|2024-08-28 05:15:00|1100.3|1098.3|1099.4|1097.4|1100.3|1098.3|1099.4|1097.4|4
1724822400000|2024-08-28 05:20:00|1099.8|1097.8|1099.9|1097.9|1099.9|1097.9|1099.8|1097.8|7
1724822700000|2024-08-28 05:25:00|1100.3|1098.3|1100.5|1098.5|1100.6|1098.6|1100.3|1098.3|14
1724823000000|2024-08-28 05:30:00|1100.6|1098.6|1100.5|1098.5|1100.7|1098.7|1100.3|1098.3|109
1724823300000|2024-08-28 05:35:00|1100.4|1098.4|1100.8|1098.8|1100.8|1098.8|1100.2|1098.2|24
1724823600000|2024-08-28 05:40:00|1100.9|1098.9|1100.9|1098.9|1101|1099|1100.7|1098.7|18
1724823900000|2024-08-28 05:45:00|1101|1099|1100.9|1098.9|1101.1|1099.1|1100.9|1098.9|67
1724824200000|2024-08-28 05:50:00|1101.3|1099.3|1101.8|1099.8|1101.8|1099.8|1101.3|1099.3|56
1724824500000|2024-08-28 05:55:00|1101.6|1099.6|1102|1100|1102|1100|1101.6|1099.6|25
1724824800000|2024-08-28 06:00:00|1101.8|1099.8|1102.2|1100.2|1102.3|1100.3|1101.8|1099.8|42
1724825100000|2024-08-28 06:05:00|1102.4|1100.4|1102.3|1100.3|1102.6|1100.6|1102.1|1100.1|31
1724825400000|2024-08-28 06:10:00|1102.4|1100.4|1102.2|1100.2|1102.6|1100.6|1102.1|1100.1|28
1724825700000|2024-08-28 06:15:00|1102.1|1100.1|1102.6|1100.6|1102.7|1100.7|1101.8|1099.8|75
1724826000000|2024-08-28 06:20:00|1102.5|1100.5|1102.1|1100.1|1102.6|1100.6|1102|1100|33
1724826300000|2024-08-28 06:25:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102|1100|37
1724826600000|2024-08-28 06:30:00|1102.5|1100.5|1102.9|1100.9|1103.1|1101.1|1102.3|1100.3|154
1724826900000|2024-08-28 06:35:00|1103|1101|1102.5|1100.5|1103.2|1101.2|1102.4|1100.4|138
1724827200000|2024-08-28 06:40:00|1102.4|1100.4|1102.6|1100.6|1102.6|1100.6|1102.4|1100.4|22
1724827500000|2024-08-28 06:45:00|1102.5|1100.5|1102.5|1100.5|1102.7|1100.7|1102.2|1100.2|72
1724827800000|2024-08-28 06:50:00|1102.6|1100.6|1102.8|1100.8|1103.1|1101.1|1102.4|1100.4|188
1724828100000|2024-08-28 06:55:00|1102.7|1100.7|1102.6|1100.6|1103.1|1101.1|1102.4|1100.4|271
1724828400000|2024-08-28 07:00:00|1102.7|1100.7|1102.7|1100.7|1103.1|1101.1|1102.5|1100.5|318
1724828700000|2024-08-28 07:05:00|1102.6|1100.6|1102.9|1100.9|1103|1101|1102.4|1100.4|141
1724829000000|2024-08-28 07:10:00|1103|1101|1102.7|1100.7|1103.3|1101.3|1102.7|1100.7|78
1724829300000|2024-08-28 07:15:00|1102.8|1100.8|1102.6|1100.6|1102.8|1100.8|1102.3|1100.3|39
1724829600000|2024-08-28 07:20:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|96
1724829900000|2024-08-28 07:25:00|1102.3|1100.3|1102.7|1100.7|1102.7|1100.7|1102.3|1100.3|44
1724830200000|2024-08-28 07:30:00|1102.8|1100.8|1102.3|1100.3|1102.9|1100.9|1102.3|1100.3|47
1724830500000|2024-08-28 07:35:00|1102.2|1100.2|1102|1100|1102.2|1100.2|1101.8|1099.8|45
1724830800000|2024-08-28 07:40:00|1102.1|1100.1|1101.9|1099.9|1102.2|1100.2|1101.8|1099.8|38
1724831100000|2024-08-28 07:45:00|1102|1100|1102|1100|1102.1|1100.1|1101.7|1099.7|29
1724831400000|2024-08-28 07:50:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102|1100|32
1724831700000|2024-08-28 07:55:00|1102.4|1100.4|1102.7|1100.7|1103|1101|1102.4|1100.4|49
1724832000000|2024-08-28 08:00:00|1102.8|1100.8|1103.2|1101.2|1103.2|1101.2|1102.7|1100.7|118
1724832300000|2024-08-28 08:05:00|1103.1|1101.1|1102.9|1100.9|1103.2|1101.2|1102.7|1100.7|256
1724832600000|2024-08-28 08:10:00|1102.8|1100.8|1102.6|1100.6|1103|1101|1102.2|1100.2|169
1724832900000|2024-08-28 08:15:00|1102.5|1100.5|1102.7|1100.7|1102.8|1100.8|1102.4|1100.4|232
1724833200000|2024-08-28 08:20:00|1102.8|1100.8|1102.9|1100.9|1103|1101|1102.8|1100.8|49
1724833500000|2024-08-28 08:25:00|1102.7|1100.7|1102.9|1100.9|1102.9|1100.9|1102.7|1100.7|75
1724833800000|2024-08-28 08:30:00|1103|1101|1104.1|1102.1|1104.1|1102.1|1103|1101|204
1724834100000|2024-08-28 08:35:00|1104.2|1102.2|1104.4|1102.4|1104.6|1102.6|1104.1|1102.1|135
1724834400000|2024-08-28 08:40:00|1104.5|1102.5|1104.5|1102.5|1104.7|1102.7|1104.4|1102.4|92
1724834700000|2024-08-28 08:45:00|1104.6|1102.6|1104.6|1102.6|1104.8|1102.8|1104.5|1102.5|53
1724835000000|2024-08-28 08:50:00|1104.5|1102.5|1104.8|1102.8|1104.8|1102.8|1104.5|1102.5|86
1724835300000|2024-08-28 08:55:00|1104.7|1102.7|1104.7|1102.7|1104.8|1102.8|1104.6|1102.6|78
1724835600000|2024-08-28 09:00:00|1104.8|1102.8|1104.6|1102.6|1105.1|1103.1|1104.4|1102.4|98
1724835900000|2024-08-28 09:05:00|1104.5|1102.5|1104.4|1102.4|1104.5|1102.5|1104.3|1102.3|26
1724836200000|2024-08-28 09:10:00|1104.5|1102.5|1104|1102|1104.6|1102.6|1103.9|1101.9|104
1724836500000|2024-08-28 09:15:00|1104.2|1102.2|1103.8|1101.8|1104.8|1102.8|1103.8|1101.8|585
1724836800000|2024-08-28 09:20:00|1103.7|1101.7|1103.4|1101.4|1103.8|1101.8|1103.4|1101.4|69
1724837100000|2024-08-28 09:25:00|1103.6|1101.6|1103.7|1101.7|1103.9|1101.9|1103.5|1101.5|100
1724837400000|2024-08-28 09:30:00|1103.6|1101.6|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|43
1724837700000|2024-08-28 09:35:00|1103.3|1101.3|1103.2|1101.2|1103.5|1101.5|1103.2|1101.2|52
1724838000000|2024-08-28 09:40:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.8|1100.8|25
1724838300000|2024-08-28 09:45:00|1103|1101|1103|1101|1103|1101|1102.9|1100.9|9
1724838600000|2024-08-28 09:50:00|1103.1|1101.1|1103.3|1101.3|1103.3|1101.3|1102.9|1100.9|18
1724838900000|2024-08-28 09:55:00|1103.4|1101.4|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|43
1724839200000|2024-08-28 10:00:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1103.4|1101.4|47
1724839500000|2024-08-28 10:05:00|1103.4|1101.4|1103.2|1101.2|1103.5|1101.5|1103.1|1101.1|52
1724839800000|2024-08-28 10:10:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.7|1100.7|50
1724840100000|2024-08-28 10:15:00|1102.8|1100.8|1102.7|1100.7|1102.8|1100.8|1102.5|1100.5|45
1724840400000|2024-08-28 10:20:00|1102.6|1100.6|1102.9|1100.9|1103.1|1101.1|1102.6|1100.6|49
1724840700000|2024-08-28 10:25:00|1103|1101|1103.2|1101.2|1103.2|1101.2|1103|1101|33
1724841000000|2024-08-28 10:30:00|1103.3|1101.3|1102.8|1100.8|1103.3|1101.3|1102.7|1100.7|22
1724841300000|2024-08-28 10:35:00|1102.9|1100.9|1102.6|1100.6|1102.9|1100.9|1102.5|1100.5|75
1724841600000|2024-08-28 10:40:00|1102.7|1100.7|1102.7|1100.7|1102.9|1100.9|1102.7|1100.7|27
1724841900000|2024-08-28 10:45:00|1102.8|1100.8|1102.7|1100.7|1103|1101|1102.7|1100.7|16
1724842200000|2024-08-28 10:50:00|1102.6|1100.6|1102.5|1100.5|1102.6|1100.6|1102.3|1100.3|52
1724842500000|2024-08-28 10:55:00|1102.6|1100.6|1102.3|1100.3|1102.6|1100.6|1102.3|1100.3|117
1724842800000|2024-08-28 11:00:00|1102.4|1100.4|1102.2|1100.2|1102.5|1100.5|1101.9|1099.9|224
1724843100000|2024-08-28 11:05:00|1102.1|1100.1|1102.2|1100.2|1102.2|1100.2|1102|1100|144
1724843400000|2024-08-28 11:10:00|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|14
1724843700000|2024-08-28 11:15:00|1102.4|1100.4|1102.3|1100.3|1102.5|1100.5|1102.2|1100.2|29
1724844000000|2024-08-28 11:20:00|1102.4|1100.4|1102.4|1100.4|1102.6|1100.6|1102.2|1100.2|248
1724844300000|2024-08-28 11:25:00|1102.3|1100.3|1102|1100|1102.3|1100.3|1102|1100|52
1724844600000|2024-08-28 11:30:00|1102.1|1100.1|1102.1|1100.1|1102.2|1100.2|1102.1|1100.1|48
1724844900000|2024-08-28 11:35:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.2|1100.2|34
1724845200000|2024-08-28 11:40:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|42
1724845500000|2024-08-28 11:45:00|1102.2|1100.2|1101.6|1099.6|1102.2|1100.2|1101.6|1099.6|47
1724845800000|2024-08-28 11:50:00|1101.7|1099.7|1101.2|1099.2|1101.7|1099.7|1101.1|1099.1|88
1724846100000|2024-08-28 11:55:00|1101.1|1099.1|1100.5|1098.5|1101.2|1099.2|1100.3|1098.3|96
1724846400000|2024-08-28 12:00:00|1100.6|1098.6|1100.3|1098.3|1100.8|1098.8|1100.3|1098.3|114
1724846700000|2024-08-28 12:05:00|1100.2|1098.2|1100.1|1098.1|1100.4|1098.4|1100|1098|102
1724847000000|2024-08-28 12:10:00|1100|1098|1099.6|1097.6|1100|1098|1099.3|1097.3|138
1724847300000|2024-08-28 12:15:00|1099.5|1097.5|1099.9|1097.9|1100.2|1098.2|1099.3|1097.3|150
1724847600000|2024-08-28 12:20:00|1100|1098|1100.3|1098.3|1100.4|1098.4|1099.9|1097.9|126
1724847900000|2024-08-28 12:25:00|1100.4|1098.4|1100.2|1098.2|1100.6|1098.6|1100.2|1098.2|159
1724848200000|2024-08-28 12:30:00|1100.1|1098.1|1100.4|1098.4|1100.6|1098.6|1099.8|1097.8|389
1724848500000|2024-08-28 12:35:00|1100.3|1098.3|1100.1|1098.1|1100.4|1098.4|1100|1098|138
1724848800000|2024-08-28 12:40:00|1100.2|1098.2|1100.5|1098.5|1100.5|1098.5|1100.1|1098.1|86
1724849100000|2024-08-28 12:45:00|1100.6|1098.6|1100.1|1098.1|1100.6|1098.6|1100|1098|105
1724849400000|2024-08-28 12:50:00|1100|1098|1100.2|1098.2|1100.3|1098.3|1100|1098|61
1724849700000|2024-08-28 12:55:00|1100.3|1098.3|1100.4|1098.4|1100.6|1098.6|1100.3|1098.3|61
1724850000000|2024-08-28 13:00:00|1100.3|1098.3|1100.7|1098.7|1100.8|1098.8|1100.1|1098.1|141
1724850300000|2024-08-28 13:05:00|1100.6|1098.6|1100.7|1098.7|1100.7|1098.7|1100.3|1098.3|374
1724850600000|2024-08-28 13:10:00|1100.6|1098.6|1100.5|1098.5|1100.7|1098.7|1100.4|1098.4|125
1724850900000|2024-08-28 13:15:00|1100.4|1098.4|1100.3|1098.3|1100.5|1098.5|1100|1098|100
1724851200000|2024-08-28 13:20:00|1100.4|1098.4|1099.9|1097.9|1100.5|1098.5|1099.9|1097.9|91
1724851500000|2024-08-28 13:25:00|1100|1098|1100.6|1098.6|1100.7|1098.7|1099.9|1097.9|194
1724851800000|2024-08-28 13:30:00|1099.9|1099.4|1099.7|1099.2|1100.8|1100.3|1099.7|1099.2|2928
1724852100000|2024-08-28 13:35:00|1099.6|1099.1|1100|1099.5|1100.4|1099.9|1099.6|1099.1|2116
1724852400000|2024-08-28 13:40:00|1099.9|1099.4|1100.1|1099.6|1100.6|1100.1|1099.7|1099.2|1188
1724852700000|2024-08-28 13:45:00|1100|1099.5|1100.2|1099.7|1100.4|1099.9|1099.5|1099|1451
1724853000000|2024-08-28 13:50:00|1100.3|1099.8|1100.1|1099.6|1100.5|1100|1099.6|1099.1|1083
1724853300000|2024-08-28 13:55:00|1100.2|1099.7|1099.3|1098.8|1100.2|1099.7|1099.3|1098.8|1062
1724853600000|2024-08-28 14:00:00|1099.2|1098.7|1099|1098.5|1099.3|1098.8|1098.6|1098.1|1587
1724853900000|2024-08-28 14:05:00|1098.9|1098.4|1099.1|1098.6|1099.3|1098.8|1098.3|1097.8|1308
1724854200000|2024-08-28 14:10:00|1099|1098.5|1098.9|1098.4|1099.4|1098.9|1098.8|1098.3|936
1724854500000|2024-08-28 14:15:00|1098.8|1098.3|1100|1099.5|1100|1099.5|1098.7|1098.2|1330
1724854800000|2024-08-28 14:20:00|1099.9|1099.4|1100.5|1100|1100.6|1100.1|1099.9|1099.4|1386
1724855100000|2024-08-28 14:25:00|1100.6|1100.1|1100|1099.5|1100.6|1100.1|1099.8|1099.3|637
1724855400000|2024-08-28 14:30:00|1099.9|1099.4|1099.7|1099.2|1100.4|1099.9|1099.7|1099.2|839
1724855700000|2024-08-28 14:35:00|1099.8|1099.3|1100.2|1099.7|1100.5|1100|1099.6|1099.1|795
1724856000000|2024-08-28 14:40:00|1100.1|1099.6|1098.5|1098|1100.2|1099.7|1098.4|1097.9|972
1724856300000|2024-08-28 14:45:00|1098.6|1098.1|1098.4|1097.9|1099|1098.5|1098|1097.5|996
1724856600000|2024-08-28 14:50:00|1098.3|1097.8|1098.4|1097.9|1098.8|1098.3|1097.9|1097.4|1476
1724856900000|2024-08-28 14:55:00|1098.3|1097.8|1097.8|1097.3|1098.5|1098|1097.7|1097.2|946
1724857200000|2024-08-28 15:00:00|1097.7|1097.2|1097.2|1096.7|1097.7|1097.2|1096.8|1096.3|928
1724857500000|2024-08-28 15:05:00|1097.1|1096.6|1097.7|1097.2|1098|1097.5|1097|1096.5|1535
1724857800000|2024-08-28 15:10:00|1097.6|1097.1|1096.2|1095.7|1097.8|1097.3|1095.9|1095.4|857
1724858100000|2024-08-28 15:15:00|1096.1|1095.6|1096|1095.5|1096.8|1096.3|1095.7|1095.2|1033
1724858400000|2024-08-28 15:20:00|1095.9|1095.4|1096.1|1095.6|1096.3|1095.8|1095.8|1095.3|682
1724858700000|2024-08-28 15:25:00|1096|1095.5|1096.5|1096|1096.5|1096|1095.8|1095.3|892
1724859000000|2024-08-28 15:30:00|1096.4|1095.9|1096|1095.5|1096.5|1096|1095.5|1095|839
1724859300000|2024-08-28 15:35:00|1096.1|1095.6|1096.9|1096.4|1097|1096.5|1096|1095.5|640
1724859600000|2024-08-28 15:40:00|1096.8|1096.3|1096.1|1095.6|1096.8|1096.3|1096.1|1095.6|216
1724859900000|2024-08-28 15:45:00|1096.2|1095.7|1096.4|1095.9|1096.6|1096.1|1096.1|1095.6|168
1724860200000|2024-08-28 15:50:00|1096.5|1096|1097.1|1096.6|1097.1|1096.6|1096.5|1096|141
1724860500000|2024-08-28 15:55:00|1097.2|1096.7|1097.1|1096.6|1097.2|1096.7|1096.8|1096.3|356
1724860800000|2024-08-28 16:00:00|1097|1096.5|1096.2|1095.7|1097|1096.5|1096.1|1095.6|245
1724861100000|2024-08-28 16:05:00|1096.3|1095.8|1096|1095.5|1096.3|1095.8|1095.7|1095.2|243
1724861400000|2024-08-28 16:10:00|1095.9|1095.4|1096|1095.5|1096.1|1095.6|1095.4|1094.9|332
1724861700000|2024-08-28 16:15:00|1095.9|1095.4|1095.5|1095|1095.9|1095.4|1094.8|1094.3|424
1724862000000|2024-08-28 16:20:00|1095.4|1094.9|1094.4|1093.9|1095.4|1094.9|1094|1093.5|361
1724862300000|2024-08-28 16:25:00|1094.5|1094|1094.6|1094.1|1094.8|1094.3|1094.3|1093.8|411
1724862600000|2024-08-28 16:30:00|1094.5|1094|1095.4|1094.9|1095.6|1095.1|1094.5|1094|883
1724862900000|2024-08-28 16:35:00|1095.3|1094.8|1095.4|1094.9|1095.6|1095.1|1095.2|1094.7|263
1724863200000|2024-08-28 16:40:00|1095.3|1094.8|1095.9|1095.4|1095.9|1095.4|1095.3|1094.8|272
1724863500000|2024-08-28 16:45:00|1095.8|1095.3|1096|1095.5|1096|1095.5|1095.7|1095.2|326
1724863800000|2024-08-28 16:50:00|1095.9|1095.4|1096.5|1096|1096.7|1096.2|1095.9|1095.4|427
1724864100000|2024-08-28 16:55:00|1096.6|1096.1|1096.3|1095.8|1096.7|1096.2|1096.3|1095.8|419
1724864400000|2024-08-28 17:00:00|1096.2|1095.7|1096.1|1095.6|1096.6|1096.1|1096|1095.5|251
1724864700000|2024-08-28 17:05:00|1096.3|1095.8|1096|1095.5|1096.3|1095.8|1095.8|1095.3|155
1724865000000|2024-08-28 17:10:00|1095.9|1095.4|1094.4|1093.9|1096|1095.5|1094.3|1093.8|312
1724865300000|2024-08-28 17:15:00|1094.5|1094|1094.7|1094.2|1094.7|1094.2|1094.3|1093.8|211
1724865600000|2024-08-28 17:20:00|1094.6|1094.1|1094.8|1094.3|1094.9|1094.4|1094.5|1094|288
1724865900000|2024-08-28 17:25:00|1094.7|1094.2|1094.9|1094.4|1094.9|1094.4|1094.6|1094.1|190
1724866200000|2024-08-28 17:30:00|1094.8|1094.3|1095.2|1094.7|1095.3|1094.8|1094.8|1094.3|246
1724866500000|2024-08-28 17:35:00|1095.3|1094.8|1094.7|1094.2|1095.3|1094.8|1094.6|1094.1|179
1724866800000|2024-08-28 17:40:00|1094.6|1094.1|1094.1|1093.6|1094.8|1094.3|1094.1|1093.6|225
1724867100000|2024-08-28 17:45:00|1094.2|1093.7|1093.7|1093.2|1094.2|1093.7|1093.6|1093.1|135
1724867400000|2024-08-28 17:50:00|1093.6|1093.1|1093.4|1092.9|1093.9|1093.4|1093.3|1092.8|264
1724867700000|2024-08-28 17:55:00|1093.3|1092.8|1092.3|1091.8|1093.5|1093|1092.1|1091.6|460
1724868000000|2024-08-28 18:00:00|1092.4|1091.9|1092.2|1091.7|1092.5|1092|1091.7|1091.2|388
1724868300000|2024-08-28 18:05:00|1092.3|1091.8|1093.1|1092.6|1093.1|1092.6|1092.2|1091.7|302
1724868600000|2024-08-28 18:10:00|1093.2|1092.7|1092.8|1092.3|1093.3|1092.8|1092.8|1092.3|157
1724868900000|2024-08-28 18:15:00|1092.9|1092.4|1093|1092.5|1093.3|1092.8|1092.8|1092.3|158
1724869200000|2024-08-28 18:20:00|1093.1|1092.6|1093.3|1092.8|1093.6|1093.1|1093.1|1092.6|194
1724869500000|2024-08-28 18:25:00|1093.2|1092.7|1093.1|1092.6|1093.5|1093|1092.9|1092.4|126
1724869800000|2024-08-28 18:30:00|1093|1092.5|1092.9|1092.4|1093.1|1092.6|1092.8|1092.3|205
1724870100000|2024-08-28 18:35:00|1092.8|1092.3|1093.2|1092.7|1093.3|1092.8|1092.7|1092.2|279
1724870400000|2024-08-28 18:40:00|1093.1|1092.6|1092.8|1092.3|1093.5|1093|1092.8|1092.3|241
1724870700000|2024-08-28 18:45:00|1092.9|1092.4|1093|1092.5|1093|1092.5|1092.7|1092.2|173
1724871000000|2024-08-28 18:50:00|1093.1|1092.6|1094.8|1094.3|1094.8|1094.3|1093.1|1092.6|285
1724871300000|2024-08-28 18:55:00|1094.9|1094.4|1095.6|1095.1|1095.9|1095.4|1094.6|1094.1|601
1724871600000|2024-08-28 19:00:00|1095.5|1095|1096.4|1095.9|1096.5|1096|1095.5|1095|411
1724871900000|2024-08-28 19:05:00|1096.3|1095.8|1095.5|1095|1096.3|1095.8|1095.2|1094.7|394
1724872200000|2024-08-28 19:10:00|1095.6|1095.1|1095.5|1095|1095.8|1095.3|1095.2|1094.7|262
1724872500000|2024-08-28 19:15:00|1095.6|1095.1|1095.9|1095.4|1096|1095.5|1095.5|1095|260
1724872800000|2024-08-28 19:20:00|1095.8|1095.3|1095.7|1095.2|1096.2|1095.7|1095.5|1095|254
1724873100000|2024-08-28 19:25:00|1095.8|1095.3|1096.7|1096.2|1096.7|1096.2|1095.8|1095.3|249
1724873400000|2024-08-28 19:30:00|1096.6|1096.1|1096.1|1095.6|1096.6|1096.1|1096|1095.5|296
1724873700000|2024-08-28 19:35:00|1096|1095.5|1095.8|1095.3|1096.2|1095.7|1095.6|1095.1|146
1724874000000|2024-08-28 19:40:00|1095.7|1095.2|1095.9|1095.4|1095.9|1095.4|1095.6|1095.1|152
1724874300000|2024-08-28 19:45:00|1096|1095.5|1095.8|1095.3|1096.2|1095.7|1095.6|1095.1|243
1724874600000|2024-08-28 19:50:00|1095.9|1095.4|1096.3|1095.8|1096.5|1096|1095.7|1095.2|1028
1724874900000|2024-08-28 19:55:00|1096.1|1095.6|1095.3|1094.8|1096.2|1095.7|1095.1|1094.6|11470
1724875200000|2024-08-28 20:00:00|1095.9|1093.9|1095.5|1093.5|1096|1094|1095|1093|1188
1724875500000|2024-08-28 20:05:00|1095.4|1093.4|1095.9|1093.9|1095.9|1093.9|1095.4|1093.4|195
1724875800000|2024-08-28 20:10:00|1095.8|1093.8|1096.1|1094.1|1096.1|1094.1|1095.7|1093.7|313
1724876100000|2024-08-28 20:15:00|1096.2|1094.2|1096.1|1094.1|1096.3|1094.3|1095.7|1093.7|78
1724876400000|2024-08-28 20:20:00|1096|1094|1094.5|1092.5|1096.5|1094.5|1094.1|1092.1|486
1724876700000|2024-08-28 20:25:00|1094.4|1092.4|1094.7|1092.7|1095.9|1093.9|1093.7|1091.7|442
1724877000000|2024-08-28 20:30:00|1094.8|1092.8|1095.3|1093.3|1095.3|1093.3|1094.5|1092.5|17
1724877300000|2024-08-28 20:35:00|1095.2|1093.2|1095.9|1093.9|1095.9|1093.9|1095|1093|10
1724877600000|2024-08-28 20:40:00|1096|1094|1095.3|1093.3|1096.2|1094.2|1095.3|1093.3|78
1724877900000|2024-08-28 20:45:00|1095.2|1093.2|1095|1093|1095.4|1093.4|1094.8|1092.8|52
1724878200000|2024-08-28 20:50:00|1095.2|1093.2|1095.3|1093.3|1095.6|1093.6|1095.2|1093.2|19
1724878500000|2024-08-28 20:55:00|1095.2|1093.2|1095.4|1093.4|1095.4|1093.4|1094.8|1092.8|254
1724881800000|2024-08-28 21:50:00|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|0
1724882400000|2024-08-28 22:00:00|1093.4|1091.4|1094|1092|1094.1|1092.1|1092.4|1090.4|0
1724882700000|2024-08-28 22:05:00|1094.1|1092.1|1093.2|1091.2|1094.8|1092.8|1093.1|1091.1|0
1724883000000|2024-08-28 22:10:00|1093.3|1091.3|1093.7|1091.7|1093.8|1091.8|1092.4|1090.4|0
1724883300000|2024-08-28 22:15:00|1093.8|1091.8|1093.1|1091.1|1094.1|1092.1|1093.1|1091.1|0
1724883600000|2024-08-28 22:20:00|1092.9|1090.9|1093|1091|1093.5|1091.5|1092.7|1090.7|0
1724883900000|2024-08-28 22:25:00|1093.1|1091.1|1093.4|1091.4|1093.4|1091.4|1092.8|1090.8|0
1724884200000|2024-08-28 22:30:00|1093.5|1091.5|1092.6|1090.6|1093.7|1091.7|1092.5|1090.5|0
1724884500000|2024-08-28 22:35:00|1092.7|1090.7|1092.8|1090.8|1093.2|1091.2|1092.6|1090.6|0
1724884800000|2024-08-28 22:40:00|1092.7|1090.7|1091.1|1089.1|1092.7|1090.7|1090.3|1088.3|0
1724885100000|2024-08-28 22:45:00|1091|1089|1091.2|1089.2|1091.3|1089.3|1089.7|1087.7|0
1724885400000|2024-08-28 22:50:00|1091.1|1089.1|1091.3|1089.3|1091.6|1089.6|1090.9|1088.9|0
1724885700000|2024-08-28 22:55:00|1091.4|1089.4|1091.4|1089.4|1091.4|1089.4|1090.9|1088.9|0
1724886000000|2024-08-28 23:00:00|1091.3|1089.3|1091.2|1089.2|1091.6|1089.6|1091.1|1089.1|0
1724886300000|2024-08-28 23:05:00|1091.3|1089.3|1091.8|1089.8|1091.9|1089.9|1091.2|1089.2|0
1724886600000|2024-08-28 23:10:00|1091.9|1089.9|1091.7|1089.7|1092|1090|1091.7|1089.7|0
1724886900000|2024-08-28 23:15:00|1091.8|1089.8|1091.5|1089.5|1091.8|1089.8|1091.4|1089.4|0
1724887200000|2024-08-28 23:20:00|1091.6|1089.6|1091|1089|1091.6|1089.6|1091|1089|0
1724887500000|2024-08-28 23:25:00|1091.1|1089.1|1091.1|1089.1|1091.3|1089.3|1090.8|1088.8|0
1724887800000|2024-08-28 23:30:00|1091|1089|1091.4|1089.4|1091.5|1089.5|1091|1089|0
1724888100000|2024-08-28 23:35:00|1091.5|1089.5|1091.3|1089.3|1091.5|1089.5|1091.2|1089.2|0
1724888400000|2024-08-28 23:40:00|1091.2|1089.2|1091.6|1089.6|1091.6|1089.6|1091.2|1089.2|0
1724888700000|2024-08-28 23:45:00|1091.7|1089.7|1091.9|1089.9|1091.9|1089.9|1091.7|1089.7|0
1724889000000|2024-08-28 23:50:00|1091.8|1089.8|1091.7|1089.7|1091.9|1089.9|1091.6|1089.6|0
1724889300000|2024-08-28 23:55:00|1091.8|1089.8|1091.6|1089.6|1091.8|1089.8|1091.6|1089.6|0
1724889600000|2024-08-29 00:00:00|1091.2|1089.2|1091|1089|1092.5|1090.5|1091|1089|394
1724889900000|2024-08-29 00:05:00|1091.8|1089.8|1091.4|1089.4|1092.2|1090.2|1091.1|1089.1|50
1724890200000|2024-08-29 00:10:00|1091.5|1089.5|1092|1090|1092.4|1090.4|1091.3|1089.3|51
1724890500000|2024-08-29 00:15:00|1091.9|1089.9|1092.3|1090.3|1092.5|1090.5|1091.8|1089.8|40
1724890800000|2024-08-29 00:20:00|1092.5|1090.5|1092.6|1090.6|1092.9|1090.9|1092.4|1090.4|19
1724891100000|2024-08-29 00:25:00|1092.4|1090.4|1092.8|1090.8|1092.9|1090.9|1092.4|1090.4|6
1724891400000|2024-08-29 00:30:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|5
1724891700000|2024-08-29 00:35:00|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|3
1724892300000|2024-08-29 00:45:00|1093.1|1091.1|1092|1090|1093.1|1091.1|1091.5|1089.5|248
1724892600000|2024-08-29 00:50:00|1091.4|1089.4|1092.1|1090.1|1092.2|1090.2|1091.3|1089.3|12
1724892900000|2024-08-29 00:55:00|1091.9|1089.9|1092.2|1090.2|1092.5|1090.5|1091.9|1089.9|11
1724893200000|2024-08-29 01:00:00|1092.1|1090.1|1092.8|1090.8|1092.8|1090.8|1091.8|1089.8|40
1724893500000|2024-08-29 01:05:00|1093.2|1091.2|1093.3|1091.3|1093.7|1091.7|1092.7|1090.7|31
1724893800000|2024-08-29 01:10:00|1093.2|1091.2|1091.9|1089.9|1093.2|1091.2|1091.9|1089.9|71
1724894100000|2024-08-29 01:15:00|1091.7|1089.7|1092.2|1090.2|1092.3|1090.3|1091.3|1089.3|44
1724894400000|2024-08-29 01:20:00|1092.3|1090.3|1091.6|1089.6|1092.3|1090.3|1091.6|1089.6|24
1724894700000|2024-08-29 01:25:00|1091.2|1089.2|1090.8|1088.8|1091.3|1089.3|1090.8|1088.8|8
1724895000000|2024-08-29 01:30:00|1090.4|1088.4|1090.3|1088.3|1091.1|1089.1|1089.8|1087.8|56
1724895300000|2024-08-29 01:35:00|1090.5|1088.5|1091.1|1089.1|1091.8|1089.8|1090.5|1088.5|40
1724895600000|2024-08-29 01:40:00|1091.4|1089.4|1092.8|1090.8|1092.9|1090.9|1091.4|1089.4|40
1724895900000|2024-08-29 01:45:00|1092.7|1090.7|1092.8|1090.8|1093.1|1091.1|1092.5|1090.5|33
1724896200000|2024-08-29 01:50:00|1093.1|1091.1|1091.9|1089.9|1093.1|1091.1|1091.9|1089.9|19
1724896500000|2024-08-29 01:55:00|1091.8|1089.8|1091.1|1089.1|1091.8|1089.8|1091.1|1089.1|16
1724896800000|2024-08-29 02:00:00|1091.2|1089.2|1091|1089|1091.3|1089.3|1090.8|1088.8|12
1724897100000|2024-08-29 02:05:00|1091.3|1089.3|1090.8|1088.8|1091.3|1089.3|1090.7|1088.7|17
1724897400000|2024-08-29 02:10:00|1090.5|1088.5|1091.1|1089.1|1091.6|1089.6|1090.4|1088.4|15
1724897700000|2024-08-29 02:15:00|1091|1089|1090.9|1088.9|1091|1089|1090.5|1088.5|23
1724898000000|2024-08-29 02:20:00|1090.6|1088.6|1091.7|1089.7|1091.7|1089.7|1090.6|1088.6|32
1724898300000|2024-08-29 02:25:00|1091.5|1089.5|1092.2|1090.2|1092.2|1090.2|1091.5|1089.5|16
1724898600000|2024-08-29 02:30:00|1092.1|1090.1|1092.5|1090.5|1092.5|1090.5|1092.1|1090.1|2
1724898900000|2024-08-29 02:35:00|1092.6|1090.6|1092.9|1090.9|1092.9|1090.9|1092.2|1090.2|31
1724899200000|2024-08-29 02:40:00|1092.8|1090.8|1093.3|1091.3|1093.6|1091.6|1092.7|1090.7|41
1724899500000|2024-08-29 02:45:00|1092.9|1090.9|1093.3|1091.3|1093.3|1091.3|1092.6|1090.6|34
1724899800000|2024-08-29 02:50:00|1093.4|1091.4|1093.9|1091.9|1093.9|1091.9|1093.2|1091.2|49
1724900100000|2024-08-29 02:55:00|1093.7|1091.7|1093|1091|1093.7|1091.7|1093|1091|36
1724900400000|2024-08-29 03:00:00|1092.9|1090.9|1092.4|1090.4|1093|1091|1092.1|1090.1|329
1724900700000|2024-08-29 03:05:00|1092.6|1090.6|1093.1|1091.1|1093.1|1091.1|1092.6|1090.6|31
1724901000000|2024-08-29 03:10:00|1093|1091|1093|1091|1093.2|1091.2|1092.8|1090.8|42
1724901300000|2024-08-29 03:15:00|1093.1|1091.1|1093.5|1091.5|1093.5|1091.5|1093.1|1091.1|16
1724901600000|2024-08-29 03:20:00|1093.4|1091.4|1093.3|1091.3|1093.4|1091.4|1093.3|1091.3|13
1724901900000|2024-08-29 03:25:00|1093.4|1091.4|1093.2|1091.2|1093.4|1091.4|1093.2|1091.2|24
1724902200000|2024-08-29 03:30:00|1093.3|1091.3|1093.4|1091.4|1093.5|1091.5|1093.2|1091.2|21
1724902500000|2024-08-29 03:35:00|1093.5|1091.5|1094.8|1092.8|1094.9|1092.9|1093.5|1091.5|113
1724902800000|2024-08-29 03:40:00|1094.5|1092.5|1094.1|1092.1|1094.5|1092.5|1094.1|1092.1|17
1724903100000|2024-08-29 03:45:00|1093.8|1091.8|1093.4|1091.4|1094|1092|1093.1|1091.1|96
1724903400000|2024-08-29 03:50:00|1093.5|1091.5|1093.6|1091.6|1093.6|1091.6|1093.3|1091.3|17
1724903700000|2024-08-29 03:55:00|1093.8|1091.8|1094.2|1092.2|1094.2|1092.2|1093.7|1091.7|37
1724904000000|2024-08-29 04:00:00|1094.3|1092.3|1094.4|1092.4|1094.8|1092.8|1094.3|1092.3|26
1724904300000|2024-08-29 04:05:00|1094.3|1092.3|1094.3|1092.3|1094.5|1092.5|1094.3|1092.3|23
1724904600000|2024-08-29 04:10:00|1094.4|1092.4|1094.4|1092.4|1094.5|1092.5|1094.4|1092.4|11
1724904900000|2024-08-29 04:15:00|1094.5|1092.5|1095.1|1093.1|1095.1|1093.1|1094.5|1092.5|17
1724905200000|2024-08-29 04:20:00|1095|1093|1095.5|1093.5|1095.5|1093.5|1095|1093|29
1724905500000|2024-08-29 04:25:00|1095.6|1093.6|1095.5|1093.5|1095.6|1093.6|1095.4|1093.4|23
1724905800000|2024-08-29 04:30:00|1095.6|1093.6|1095.2|1093.2|1095.6|1093.6|1095.2|1093.2|19
1724906100000|2024-08-29 04:35:00|1095.3|1093.3|1095|1093|1095.3|1093.3|1095|1093|26
1724906400000|2024-08-29 04:40:00|1095.1|1093.1|1095.1|1093.1|1095.1|1093.1|1095|1093|20
1724906700000|2024-08-29 04:45:00|1095.2|1093.2|1095.2|1093.2|1095.3|1093.3|1094.9|1092.9|29
1724907000000|2024-08-29 04:50:00|1095.4|1093.4|1095.8|1093.8|1096|1094|1095.3|1093.3|35
1724907300000|2024-08-29 04:55:00|1095.9|1093.9|1096|1094|1096.2|1094.2|1095.8|1093.8|33
1724907600000|2024-08-29 05:00:00|1095.8|1093.8|1095.9|1093.9|1096.3|1094.3|1095.6|1093.6|79
1724907900000|2024-08-29 05:05:00|1096|1094|1095.4|1093.4|1096|1094|1095.3|1093.3|10
1724908200000|2024-08-29 05:10:00|1095.5|1093.5|1095.5|1093.5|1095.9|1093.9|1095.3|1093.3|39
1724908500000|2024-08-29 05:15:00|1095.6|1093.6|1095.3|1093.3|1096.2|1094.2|1095.3|1093.3|46
1724908800000|2024-08-29 05:20:00|1095.2|1093.2|1095.4|1093.4|1095.4|1093.4|1095|1093|25
1724909100000|2024-08-29 05:25:00|1095.3|1093.3|1094.2|1092.2|1095.5|1093.5|1094.2|1092.2|155
1724909400000|2024-08-29 05:30:00|1094.4|1092.4|1094.5|1092.5|1094.5|1092.5|1094.2|1092.2|16
1724909700000|2024-08-29 05:35:00|1094.8|1092.8|1096.1|1094.1|1096.2|1094.2|1094.8|1092.8|64
1724910000000|2024-08-29 05:40:00|1096.2|1094.2|1095.2|1093.2|1096.2|1094.2|1095.2|1093.2|13
1724910300000|2024-08-29 05:45:00|1095.3|1093.3|1095.4|1093.4|1095.4|1093.4|1095.3|1093.3|14
1724910600000|2024-08-29 05:50:00|1095.7|1093.7|1096.6|1094.6|1096.7|1094.7|1095.7|1093.7|27
1724910900000|2024-08-29 05:55:00|1096.7|1094.7|1096.9|1094.9|1097|1095|1096.6|1094.6|16
1724911200000|2024-08-29 06:00:00|1096.8|1094.8|1097.2|1095.2|1097.3|1095.3|1096.8|1094.8|35
1724911500000|2024-08-29 06:05:00|1097.1|1095.1|1097.1|1095.1|1097.4|1095.4|1096.8|1094.8|129
1724911800000|2024-08-29 06:10:00|1096.7|1094.7|1096.3|1094.3|1096.8|1094.8|1096.2|1094.2|31
1724912100000|2024-08-29 06:15:00|1096.4|1094.4|1097|1095|1097.1|1095.1|1096.4|1094.4|74
1724912400000|2024-08-29 06:20:00|1097.1|1095.1|1096.7|1094.7|1097.1|1095.1|1096.6|1094.6|43
1724912700000|2024-08-29 06:25:00|1096.8|1094.8|1097|1095|1097.3|1095.3|1096.8|1094.8|38
1724913000000|2024-08-29 06:30:00|1097.1|1095.1|1096.9|1094.9|1097.2|1095.2|1096.8|1094.8|40
1724913300000|2024-08-29 06:35:00|1096.8|1094.8|1097|1095|1097.5|1095.5|1096.8|1094.8|69
1724913600000|2024-08-29 06:40:00|1097.1|1095.1|1097.6|1095.6|1097.7|1095.7|1097.1|1095.1|59
1724913900000|2024-08-29 06:45:00|1097.5|1095.5|1098|1096|1098|1096|1097.3|1095.3|121
1724914200000|2024-08-29 06:50:00|1098.1|1096.1|1097.3|1095.3|1098.1|1096.1|1097.2|1095.2|83
1724914500000|2024-08-29 06:55:00|1097.2|1095.2|1097.7|1095.7|1097.7|1095.7|1097|1095|165
1724914800000|2024-08-29 07:00:00|1097.8|1095.8|1098.1|1096.1|1098.3|1096.3|1097.5|1095.5|409
1724915100000|2024-08-29 07:05:00|1098.2|1096.2|1098.7|1096.7|1098.8|1096.8|1098.2|1096.2|372
1724915400000|2024-08-29 07:10:00|1098.8|1096.8|1098.3|1096.3|1098.8|1096.8|1098.2|1096.2|191
1724915700000|2024-08-29 07:15:00|1098.2|1096.2|1098.9|1096.9|1098.9|1096.9|1098|1096|149
1724916000000|2024-08-29 07:20:00|1098.8|1096.8|1099.3|1097.3|1099.3|1097.3|1098.7|1096.7|164
1724916300000|2024-08-29 07:25:00|1099.2|1097.2|1098.4|1096.4|1099.2|1097.2|1098.3|1096.3|93
1724916600000|2024-08-29 07:30:00|1098.5|1096.5|1098.9|1096.9|1099.1|1097.1|1098.5|1096.5|130
1724916900000|2024-08-29 07:35:00|1099|1097|1099|1097|1099.2|1097.2|1098.9|1096.9|161
1724917200000|2024-08-29 07:40:00|1098.9|1096.9|1098.5|1096.5|1099.1|1097.1|1098.5|1096.5|141
1724917500000|2024-08-29 07:45:00|1098.6|1096.6|1098.5|1096.5|1098.8|1096.8|1098.4|1096.4|97
1724917800000|2024-08-29 07:50:00|1098.4|1096.4|1098.4|1096.4|1098.5|1096.5|1098.2|1096.2|89
1724918100000|2024-08-29 07:55:00|1098.3|1096.3|1098.5|1096.5|1098.5|1096.5|1098.1|1096.1|100
1724918400000|2024-08-29 08:00:00|1098.4|1096.4|1097.8|1095.8|1098.5|1096.5|1097.8|1095.8|225
1724918700000|2024-08-29 08:05:00|1097.9|1095.9|1098.2|1096.2|1098.4|1096.4|1097.8|1095.8|203
1724919000000|2024-08-29 08:10:00|1098.1|1096.1|1098.2|1096.2|1098.4|1096.4|1097.8|1095.8|82
1724919300000|2024-08-29 08:15:00|1098.3|1096.3|1098.6|1096.6|1098.7|1096.7|1098.2|1096.2|148
1724919600000|2024-08-29 08:20:00|1098.5|1096.5|1097|1095|1098.5|1096.5|1096.9|1094.9|166
1724919900000|2024-08-29 08:25:00|1097.1|1095.1|1097.5|1095.5|1097.5|1095.5|1097.1|1095.1|104
1724920200000|2024-08-29 08:30:00|1097.6|1095.6|1097|1095|1098.1|1096.1|1097|1095|95
1724920500000|2024-08-29 08:35:00|1096.9|1094.9|1097.3|1095.3|1097.3|1095.3|1096.5|1094.5|137
1724920800000|2024-08-29 08:40:00|1097.4|1095.4|1098.1|1096.1|1098.1|1096.1|1097.4|1095.4|92
1724921100000|2024-08-29 08:45:00|1098|1096|1097.8|1095.8|1098|1096|1097.6|1095.6|96
1724921400000|2024-08-29 08:50:00|1097.9|1095.9|1097.4|1095.4|1097.9|1095.9|1097.3|1095.3|97
1724921700000|2024-08-29 08:55:00|1097.3|1095.3|1097.9|1095.9|1098.3|1096.3|1097.3|1095.3|170
1724922000000|2024-08-29 09:00:00|1097.8|1095.8|1098.3|1096.3|1098.4|1096.4|1097.6|1095.6|117
1724922300000|2024-08-29 09:05:00|1098.5|1096.5|1098.7|1096.7|1098.9|1096.9|1098.3|1096.3|76
1724922600000|2024-08-29 09:10:00|1098.8|1096.8|1099.6|1097.6|1099.6|1097.6|1098.8|1096.8|352
1724922900000|2024-08-29 09:15:00|1099.7|1097.7|1100.2|1098.2|1100.5|1098.5|1099.7|1097.7|532
1724923200000|2024-08-29 09:20:00|1100.1|1098.1|1100.4|1098.4|1100.6|1098.6|1099.8|1097.8|200
1724923500000|2024-08-29 09:25:00|1100.3|1098.3|1101|1099|1101.2|1099.2|1100.3|1098.3|234
1724923800000|2024-08-29 09:30:00|1101.1|1099.1|1100.9|1098.9|1101.2|1099.2|1100.7|1098.7|273
1724924100000|2024-08-29 09:35:00|1101|1099|1102|1100|1102|1100|1101|1099|292
1724924400000|2024-08-29 09:40:00|1101.9|1099.9|1102.1|1100.1|1102.4|1100.4|1101.9|1099.9|334
1724924700000|2024-08-29 09:45:00|1102|1100|1102.2|1100.2|1102.5|1100.5|1102|1100|140
1724925000000|2024-08-29 09:50:00|1102.1|1100.1|1102.3|1100.3|1102.6|1100.6|1102.1|1100.1|128
1724925300000|2024-08-29 09:55:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.1|1100.1|155
1724925600000|2024-08-29 10:00:00|1102.2|1100.2|1102.6|1100.6|1102.7|1100.7|1102.2|1100.2|126
1724925900000|2024-08-29 10:05:00|1102.8|1100.8|1102.8|1100.8|1102.9|1100.9|1102.4|1100.4|244
1724926200000|2024-08-29 10:10:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|64
1724926500000|2024-08-29 10:15:00|1102.3|1100.3|1101.4|1099.4|1102.3|1100.3|1101.3|1099.3|89
1724926800000|2024-08-29 10:20:00|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|29
1724927100000|2024-08-29 10:25:00|1101.6|1099.6|1101.4|1099.4|1101.6|1099.6|1101.2|1099.2|33
1724927400000|2024-08-29 10:30:00|1101.3|1099.3|1101.1|1099.1|1101.5|1099.5|1101.1|1099.1|154
1724927700000|2024-08-29 10:35:00|1101.2|1099.2|1100.8|1098.8|1101.3|1099.3|1100.7|1098.7|187
1724928000000|2024-08-29 10:40:00|1100.7|1098.7|1101.2|1099.2|1101.2|1099.2|1100.7|1098.7|27
1724928300000|2024-08-29 10:45:00|1101.1|1099.1|1101.7|1099.7|1101.8|1099.8|1101.1|1099.1|48
1724928600000|2024-08-29 10:50:00|1101.8|1099.8|1101.7|1099.7|1101.9|1099.9|1101.7|1099.7|43
1724928900000|2024-08-29 10:55:00|1101.8|1099.8|1101.3|1099.3|1101.8|1099.8|1101.3|1099.3|149
1724929200000|2024-08-29 11:00:00|1101.4|1099.4|1100.7|1098.7|1101.4|1099.4|1100.5|1098.5|200
1724929500000|2024-08-29 11:05:00|1100.6|1098.6|1101.1|1099.1|1101.2|1099.2|1100.5|1098.5|204
1724929800000|2024-08-29 11:10:00|1101|1099|1100.9|1098.9|1101.2|1099.2|1100.8|1098.8|170
1724930100000|2024-08-29 11:15:00|1101.1|1099.1|1101.2|1099.2|1101.4|1099.4|1101|1099|328
1724930400000|2024-08-29 11:20:00|1101.3|1099.3|1100.8|1098.8|1101.4|1099.4|1100.8|1098.8|216
1724930700000|2024-08-29 11:25:00|1100.9|1098.9|1101.1|1099.1|1101.2|1099.2|1100.8|1098.8|59
1724931000000|2024-08-29 11:30:00|1101|1099|1100.7|1098.7|1101.2|1099.2|1100.7|1098.7|114
1724931300000|2024-08-29 11:35:00|1100.8|1098.8|1101.4|1099.4|1101.5|1099.5|1100.7|1098.7|162
1724931600000|2024-08-29 11:40:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.1|1099.1|232
1724931900000|2024-08-29 11:45:00|1101.6|1099.6|1102.2|1100.2|1102.2|1100.2|1101.5|1099.5|279
1724932200000|2024-08-29 11:50:00|1102.1|1100.1|1101.6|1099.6|1102.1|1100.1|1101.5|1099.5|120
1724932500000|2024-08-29 11:55:00|1101.5|1099.5|1101.3|1099.3|1101.5|1099.5|1101.3|1099.3|180
1724932800000|2024-08-29 12:00:00|1101.4|1099.4|1100.9|1098.9|1101.4|1099.4|1100.9|1098.9|230
1724933100000|2024-08-29 12:05:00|1100.8|1098.8|1100.5|1098.5|1100.8|1098.8|1100.4|1098.4|316
1724933400000|2024-08-29 12:10:00|1100.6|1098.6|1100.6|1098.6|1100.8|1098.8|1100.4|1098.4|155
1724933700000|2024-08-29 12:15:00|1100.5|1098.5|1100.3|1098.3|1100.5|1098.5|1100.2|1098.2|242
1724934000000|2024-08-29 12:20:00|1100.2|1098.2|1100.3|1098.3|1100.3|1098.3|1099.9|1097.9|226
1724934300000|2024-08-29 12:25:00|1100.4|1098.4|1099.8|1097.8|1100.5|1098.5|1099.5|1097.5|301
1724934600000|2024-08-29 12:30:00|1099.6|1097.6|1100.2|1098.2|1100.9|1098.9|1099.6|1097.6|1008
1724934900000|2024-08-29 12:35:00|1100.1|1098.1|1099.7|1097.7|1100.3|1098.3|1099.4|1097.4|496
1724935200000|2024-08-29 12:40:00|1099.5|1097.5|1098.4|1096.4|1099.5|1097.5|1098.1|1096.1|277
1724935500000|2024-08-29 12:45:00|1098.5|1096.5|1099|1097|1099.2|1097.2|1098.5|1096.5|173
1724935800000|2024-08-29 12:50:00|1099.1|1097.1|1100.2|1098.2|1100.2|1098.2|1098.9|1096.9|246
1724936100000|2024-08-29 12:55:00|1100.1|1098.1|1099.3|1097.3|1100.2|1098.2|1099.2|1097.2|165
1724936400000|2024-08-29 13:00:00|1099.4|1097.4|1098.9|1096.9|1099.4|1097.4|1098.8|1096.8|205
1724936700000|2024-08-29 13:05:00|1099|1097|1098.7|1096.7|1099|1097|1098.4|1096.4|175
1724937000000|2024-08-29 13:10:00|1098.8|1096.8|1098.9|1096.9|1099|1097|1098.6|1096.6|180
1724937300000|2024-08-29 13:15:00|1099|1097|1099.2|1097.2|1099.2|1097.2|1098.9|1096.9|193
1724937600000|2024-08-29 13:20:00|1099.1|1097.1|1098.6|1096.6|1099.2|1097.2|1098.4|1096.4|336
1724937900000|2024-08-29 13:25:00|1098.5|1096.5|1099|1097|1099.2|1097.2|1098.4|1096.4|331
1724938200000|2024-08-29 13:30:00|1098.3|1097.8|1098.9|1098.4|1099.4|1098.9|1097.8|1097.3|2787
1724938500000|2024-08-29 13:35:00|1098.8|1098.3|1098.1|1097.6|1099.4|1098.9|1097.9|1097.4|1480
1724938800000|2024-08-29 13:40:00|1098.2|1097.7|1097.9|1097.4|1099.5|1099|1097.6|1097.1|1991
1724939100000|2024-08-29 13:45:00|1098|1097.5|1099.5|1099|1099.5|1099|1097.8|1097.3|1582
1724939400000|2024-08-29 13:50:00|1099.4|1098.9|1099.3|1098.8|1099.5|1099|1098.2|1097.7|1399
1724939700000|2024-08-29 13:55:00|1099.4|1098.9|1100.8|1100.3|1100.8|1100.3|1099.3|1098.8|2750
1724940000000|2024-08-29 14:00:00|1100.6|1100.1|1101.2|1100.7|1101.6|1101.1|1100.6|1100.1|1409
1724940300000|2024-08-29 14:05:00|1101.1|1100.6|1100.7|1100.2|1101.4|1100.9|1100.6|1100.1|1037
1724940600000|2024-08-29 14:10:00|1100.9|1100.4|1101|1100.5|1101.2|1100.7|1100.4|1099.9|1029
1724940900000|2024-08-29 14:15:00|1100.9|1100.4|1099.6|1099.1|1101.2|1100.7|1099.1|1098.6|766
1724941200000|2024-08-29 14:20:00|1099.7|1099.2|1100.1|1099.6|1100.2|1099.7|1099|1098.5|396
1724941500000|2024-08-29 14:25:00|1100|1099.5|1100.1|1099.6|1100.7|1100.2|1099.9|1099.4|659
1724941800000|2024-08-29 14:30:00|1100|1099.5|1099.2|1098.7|1100.1|1099.6|1099.2|1098.7|477
1724942100000|2024-08-29 14:35:00|1099.3|1098.8|1100|1099.5|1100.1|1099.6|1099.1|1098.6|467
1724942400000|2024-08-29 14:40:00|1100.1|1099.6|1100.1|1099.6|1100.4|1099.9|1099.5|1099|477
1724942700000|2024-08-29 14:45:00|1100|1099.5|1100.2|1099.7|1100.3|1099.8|1099.6|1099.1|203
1724943000000|2024-08-29 14:50:00|1100.3|1099.8|1100.3|1099.8|1100.4|1099.9|1099.9|1099.4|418
1724943300000|2024-08-29 14:55:00|1100.2|1099.7|1099.7|1099.2|1100.4|1099.9|1099.2|1098.7|478
1724943600000|2024-08-29 15:00:00|1099.6|1099.1|1099.7|1099.2|1100.1|1099.6|1099.5|1099|496
1724943900000|2024-08-29 15:05:00|1099.8|1099.3|1100.2|1099.7|1100.4|1099.9|1099.4|1098.9|305
1724944200000|2024-08-29 15:10:00|1100.1|1099.6|1100.6|1100.1|1100.6|1100.1|1100.1|1099.6|484
1724944500000|2024-08-29 15:15:00|1100.7|1100.2|1100.3|1099.8|1100.8|1100.3|1100.1|1099.6|493
1724944800000|2024-08-29 15:20:00|1100.4|1099.9|1100.1|1099.6|1100.4|1099.9|1099.5|1099|576
1724945100000|2024-08-29 15:25:00|1100.2|1099.7|1100.4|1099.9|1100.6|1100.1|1100|1099.5|542
1724945400000|2024-08-29 15:30:00|1100.5|1100|1100.9|1100.4|1100.9|1100.4|1100.3|1099.8|535
1724945700000|2024-08-29 15:35:00|1101|1100.5|1101.1|1100.6|1101.2|1100.7|1100.2|1099.7|522
1724946000000|2024-08-29 15:40:00|1101.2|1100.7|1100.9|1100.4|1101.4|1100.9|1100.9|1100.4|297
1724946300000|2024-08-29 15:45:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.9|1100.4|239
1724946600000|2024-08-29 15:50:00|1101.1|1100.6|1101.3|1100.8|1101.3|1100.8|1101|1100.5|234
1724946900000|2024-08-29 15:55:00|1101.2|1100.7|1101.7|1101.2|1101.9|1101.4|1101.1|1100.6|399
1724947200000|2024-08-29 16:00:00|1101.8|1101.3|1101.8|1101.3|1102|1101.5|1101.5|1101|524
1724947500000|2024-08-29 16:05:00|1101.7|1101.2|1101.7|1101.2|1102|1101.5|1101.6|1101.1|168
1724947800000|2024-08-29 16:10:00|1101.6|1101.1|1101.8|1101.3|1102|1101.5|1101.6|1101.1|139
1724948100000|2024-08-29 16:15:00|1101.9|1101.4|1101.5|1101|1101.9|1101.4|1101.2|1100.7|263
1724948400000|2024-08-29 16:20:00|1101.6|1101.1|1101.7|1101.2|1102|1101.5|1101.5|1101|315
1724948700000|2024-08-29 16:25:00|1101.6|1101.1|1101.9|1101.4|1101.9|1101.4|1101.3|1100.8|77
1724949000000|2024-08-29 16:30:00|1101.8|1101.3|1101.4|1100.9|1101.8|1101.3|1101.3|1100.8|216
1724949300000|2024-08-29 16:35:00|1101.5|1101|1101.3|1100.8|1101.7|1101.2|1101.2|1100.7|184
1724949600000|2024-08-29 16:40:00|1101.2|1100.7|1101.3|1100.8|1101.5|1101|1101.2|1100.7|149
1724949900000|2024-08-29 16:45:00|1101.4|1100.9|1101.2|1100.7|1101.7|1101.2|1101.2|1100.7|163
1724950200000|2024-08-29 16:50:00|1101.3|1100.8|1100.9|1100.4|1101.3|1100.8|1100.6|1100.1|274
1724950500000|2024-08-29 16:55:00|1101|1100.5|1101|1100.5|1101.1|1100.6|1100.8|1100.3|70
1724950800000|2024-08-29 17:00:00|1100.9|1100.4|1101.1|1100.6|1101.1|1100.6|1100.5|1100|336
1724951100000|2024-08-29 17:05:00|1101.2|1100.7|1101|1100.5|1101.3|1100.8|1100.9|1100.4|208
1724951400000|2024-08-29 17:10:00|1100.9|1100.4|1100.8|1100.3|1100.9|1100.4|1100.2|1099.7|308
1724951700000|2024-08-29 17:15:00|1100.7|1100.2|1100.9|1100.4|1101|1100.5|1100.7|1100.2|158
1724952000000|2024-08-29 17:20:00|1101|1100.5|1101.3|1100.8|1101.3|1100.8|1100.9|1100.4|102
1724952300000|2024-08-29 17:25:00|1101.4|1100.9|1101.4|1100.9|1101.7|1101.2|1101.2|1100.7|225
1724952600000|2024-08-29 17:30:00|1101.3|1100.8|1102|1101.5|1102.1|1101.6|1101.3|1100.8|435
1724952900000|2024-08-29 17:35:00|1101.9|1101.4|1101.7|1101.2|1102.1|1101.6|1101.6|1101.1|114
1724953200000|2024-08-29 17:40:00|1101.8|1101.3|1102.1|1101.6|1102.2|1101.7|1101.6|1101.1|187
1724953500000|2024-08-29 17:45:00|1102|1101.5|1101.7|1101.2|1102|1101.5|1101.5|1101|189
1724953800000|2024-08-29 17:50:00|1101.8|1101.3|1102.3|1101.8|1102.3|1101.8|1101.7|1101.2|320
1724954100000|2024-08-29 17:55:00|1102.2|1101.7|1102.5|1102|1102.5|1102|1102.2|1101.7|159
1724954400000|2024-08-29 18:00:00|1102.4|1101.9|1102.2|1101.7|1102.4|1101.9|1101.4|1100.9|170
1724954700000|2024-08-29 18:05:00|1102.1|1101.6|1101.9|1101.4|1102.1|1101.6|1101.9|1101.4|110
1724955000000|2024-08-29 18:10:00|1101.8|1101.3|1102|1101.5|1102.1|1101.6|1101.6|1101.1|144
1724955300000|2024-08-29 18:15:00|1101.9|1101.4|1101.9|1101.4|1102|1101.5|1101.6|1101.1|201
1724955600000|2024-08-29 18:20:00|1101.8|1101.3|1102.1|1101.6|1102.1|1101.6|1101.7|1101.2|319
1724955900000|2024-08-29 18:25:00|1102.2|1101.7|1100.2|1099.7|1102.2|1101.7|1100|1099.5|454
1724956200000|2024-08-29 18:30:00|1100.1|1099.6|1099.6|1099.1|1100.1|1099.6|1099.2|1098.7|484
1724956500000|2024-08-29 18:35:00|1099.7|1099.2|1098|1097.5|1099.9|1099.4|1097.7|1097.2|679
1724956800000|2024-08-29 18:40:00|1097.9|1097.4|1097.5|1097|1098.5|1098|1096.8|1096.3|744
1724957100000|2024-08-29 18:45:00|1097.4|1096.9|1097.3|1096.8|1097.4|1096.9|1096.4|1095.9|556
1724957400000|2024-08-29 18:50:00|1097.2|1096.7|1097.8|1097.3|1097.9|1097.4|1096.3|1095.8|227
1724957700000|2024-08-29 18:55:00|1097.9|1097.4|1097.6|1097.1|1098.3|1097.8|1097.2|1096.7|290
1724958000000|2024-08-29 19:00:00|1097.7|1097.2|1097.4|1096.9|1097.8|1097.3|1097|1096.5|326
1724958300000|2024-08-29 19:05:00|1097.3|1096.8|1097.7|1097.2|1098|1097.5|1097.2|1096.7|263
1724958600000|2024-08-29 19:10:00|1097.6|1097.1|1097.5|1097|1097.9|1097.4|1096.9|1096.4|352
1724958900000|2024-08-29 19:15:00|1097.6|1097.1|1098|1097.5|1098.6|1098.1|1097.3|1096.8|331
1724959200000|2024-08-29 19:20:00|1097.9|1097.4|1098|1097.5|1098.1|1097.6|1097.5|1097|296
1724959500000|2024-08-29 19:25:00|1098.1|1097.6|1098.2|1097.7|1098.5|1098|1097.8|1097.3|383
1724959800000|2024-08-29 19:30:00|1098.1|1097.6|1097.9|1097.4|1098.3|1097.8|1097.8|1097.3|288
1724960100000|2024-08-29 19:35:00|1097.8|1097.3|1098|1097.5|1098.6|1098.1|1097.8|1097.3|383
1724960400000|2024-08-29 19:40:00|1098.1|1097.6|1097|1096.5|1098.1|1097.6|1097|1096.5|388
1724960700000|2024-08-29 19:45:00|1097.2|1096.7|1096.9|1096.4|1097.5|1097|1096.8|1096.3|369
1724961000000|2024-08-29 19:50:00|1096.8|1096.3|1096.8|1096.3|1097.5|1097|1096.7|1096.2|2361
1724961300000|2024-08-29 19:55:00|1097|1096.5|1096.5|1096|1097.6|1097.1|1096.4|1095.9|9101
1724961600000|2024-08-29 20:00:00|1097.2|1095.2|1097.7|1095.7|1098|1096|1097.1|1095.1|1550
1724961900000|2024-08-29 20:05:00|1097.8|1095.8|1098.3|1096.3|1098.3|1096.3|1097.7|1095.7|71
1724962200000|2024-08-29 20:10:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098|1096|122
1724962500000|2024-08-29 20:15:00|1098.3|1096.3|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|66
1724962800000|2024-08-29 20:20:00|1098.3|1096.3|1098.4|1096.4|1098.4|1096.4|1098.3|1096.3|26
1724963100000|2024-08-29 20:25:00|1098.5|1096.5|1098.3|1096.3|1098.5|1096.5|1098.3|1096.3|168
1724963700000|2024-08-29 20:35:00|1098.2|1096.2|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|7
1724964000000|2024-08-29 20:40:00|1098.2|1096.2|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|6
1724964300000|2024-08-29 20:45:00|1098.1|1096.1|1098.1|1096.1|1098.1|1096.1|1098|1096|11
1724964600000|2024-08-29 20:50:00|1098.2|1096.2|1098.4|1096.4|1098.4|1096.4|1098.2|1096.2|7
1724964900000|2024-08-29 20:55:00|1098.1|1096.1|1098.5|1096.5|1098.5|1096.5|1098.1|1096.1|34
1724968500000|2024-08-29 21:55:00|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1
1724968800000|2024-08-29 22:00:00|1098.7|1096.7|1098.6|1096.6|1099.2|1097.2|1098.5|1096.5|0
1724969100000|2024-08-29 22:05:00|1098.5|1096.5|1097.8|1095.8|1098.5|1096.5|1097.3|1095.3|0
1724969400000|2024-08-29 22:10:00|1097.7|1095.7|1098|1096|1098.2|1096.2|1097.6|1095.6|0
1724969700000|2024-08-29 22:15:00|1098.1|1096.1|1098.4|1096.4|1098.6|1096.6|1097.9|1095.9|0
1724970000000|2024-08-29 22:20:00|1098.3|1096.3|1097.9|1095.9|1098.5|1096.5|1097.8|1095.8|0
1724970300000|2024-08-29 22:25:00|1098|1096|1098.2|1096.2|1098.3|1096.3|1097.8|1095.8|0
1724970600000|2024-08-29 22:30:00|1098.3|1096.3|1098.1|1096.1|1098.3|1096.3|1098|1096|0
1724970900000|2024-08-29 22:35:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1097.9|1095.9|0
1724971200000|2024-08-29 22:40:00|1098|1096|1098.4|1096.4|1098.4|1096.4|1098|1096|0
1724971500000|2024-08-29 22:45:00|1098.3|1096.3|1098.1|1096.1|1098.4|1096.4|1098|1096|0
1724971800000|2024-08-29 22:50:00|1098|1096|1098.1|1096.1|1098.2|1096.2|1098|1096|0
1724972100000|2024-08-29 22:55:00|1098|1096|1098.1|1096.1|1098.2|1096.2|1098|1096|0
1724972400000|2024-08-29 23:00:00|1098|1096|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|0
1724972700000|2024-08-29 23:05:00|1098|1096|1098.2|1096.2|1098.2|1096.2|1097.8|1095.8|0
1724973000000|2024-08-29 23:10:00|1098.1|1096.1|1098.3|1096.3|1098.3|1096.3|1098.1|1096.1|0
1724973300000|2024-08-29 23:15:00|1098.4|1096.4|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|0
1724973600000|2024-08-29 23:20:00|1098.3|1096.3|1098.4|1096.4|1098.6|1096.6|1098.2|1096.2|0
1724973900000|2024-08-29 23:25:00|1098.3|1096.3|1098.5|1096.5|1098.5|1096.5|1098.3|1096.3|0
1724974200000|2024-08-29 23:30:00|1098.4|1096.4|1098.1|1096.1|1098.4|1096.4|1098|1096|0
1724974500000|2024-08-29 23:35:00|1098|1096|1098|1096|1098.2|1096.2|1098|1096|0
1724974800000|2024-08-29 23:40:00|1097.9|1095.9|1098|1096|1098.1|1096.1|1097.9|1095.9|0
1724975100000|2024-08-29 23:45:00|1098.1|1096.1|1098.4|1096.4|1098.4|1096.4|1098|1096|0
1724975400000|2024-08-29 23:50:00|1098.3|1096.3|1098|1096|1098.4|1096.4|1097.9|1095.9|0
1724975700000|2024-08-29 23:55:00|1098.1|1096.1|1098|1096|1098.1|1096.1|1098|1096|0
1724976000000|2024-08-30 00:00:00|1098.1|1096.1|1097.4|1095.4|1098.4|1096.4|1097|1095|158
1724976300000|2024-08-30 00:05:00|1097.3|1095.3|1096.9|1094.9|1097.3|1095.3|1096.8|1094.8|37
1724976600000|2024-08-30 00:10:00|1096.8|1094.8|1097.1|1095.1|1097.3|1095.3|1096.8|1094.8|48
1724976900000|2024-08-30 00:15:00|1097.3|1095.3|1096.9|1094.9|1097.3|1095.3|1096.9|1094.9|25
1724977200000|2024-08-30 00:20:00|1096.8|1094.8|1096.9|1094.9|1097.1|1095.1|1096.8|1094.8|15
1724977500000|2024-08-30 00:25:00|1097.2|1095.2|1097.9|1095.9|1097.9|1095.9|1097.2|1095.2|8
1724977800000|2024-08-30 00:30:00|1097.8|1095.8|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|29
1724978100000|2024-08-30 00:35:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1098|1096|27
1724978400000|2024-08-30 00:40:00|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1097.9|1095.9|18
1724978700000|2024-08-30 00:45:00|1097.8|1095.8|1098.2|1096.2|1098.3|1096.3|1097.8|1095.8|173
1724979000000|2024-08-30 00:50:00|1098.1|1096.1|1098.4|1096.4|1098.5|1096.5|1098|1096|15
1724979300000|2024-08-30 00:55:00|1098.5|1096.5|1098.5|1096.5|1098.8|1096.8|1098.1|1096.1|29
1724979600000|2024-08-30 01:00:00|1098.3|1096.3|1098.6|1096.6|1099|1097|1098.3|1096.3|30
1724979900000|2024-08-30 01:05:00|1098.8|1096.8|1098.2|1096.2|1099|1097|1098.2|1096.2|36
1724980200000|2024-08-30 01:10:00|1098.3|1096.3|1097.8|1095.8|1098.3|1096.3|1097.8|1095.8|48
1724980500000|2024-08-30 01:15:00|1097.7|1095.7|1098|1096|1098.2|1096.2|1097.5|1095.5|47
1724980800000|2024-08-30 01:20:00|1098.1|1096.1|1097.8|1095.8|1098.2|1096.2|1097.6|1095.6|21
1724981100000|2024-08-30 01:25:00|1097.7|1095.7|1097.6|1095.6|1098.1|1096.1|1097.5|1095.5|51
1724981400000|2024-08-30 01:30:00|1097.5|1095.5|1098.8|1096.8|1099.3|1097.3|1097.5|1095.5|71
1724981700000|2024-08-30 01:35:00|1099|1097|1100|1098|1100|1098|1098.7|1096.7|61
1724982000000|2024-08-30 01:40:00|1100.1|1098.1|1100.4|1098.4|1100.9|1098.9|1100|1098|142
1724982300000|2024-08-30 01:45:00|1100.7|1098.7|1100.8|1098.8|1101.1|1099.1|1100.4|1098.4|146
1724982600000|2024-08-30 01:50:00|1101.1|1099.1|1101.3|1099.3|1101.3|1099.3|1100.7|1098.7|59
1724982900000|2024-08-30 01:55:00|1101.5|1099.5|1101.1|1099.1|1101.6|1099.6|1100.9|1098.9|60
1724983200000|2024-08-30 02:00:00|1101.4|1099.4|1101.2|1099.2|1101.7|1099.7|1101|1099|57
1724983500000|2024-08-30 02:05:00|1101.3|1099.3|1099.7|1097.7|1101.3|1099.3|1099.7|1097.7|40
1724983800000|2024-08-30 02:10:00|1099.8|1097.8|1099.1|1097.1|1100.3|1098.3|1099.1|1097.1|44
1724984100000|2024-08-30 02:15:00|1099|1097|1099.9|1097.9|1099.9|1097.9|1098.9|1096.9|18
1724984400000|2024-08-30 02:20:00|1100.1|1098.1|1100.3|1098.3|1100.4|1098.4|1099.9|1097.9|10
1724984700000|2024-08-30 02:25:00|1100.4|1098.4|1100.3|1098.3|1100.5|1098.5|1100.3|1098.3|8
1724985000000|2024-08-30 02:30:00|1100.4|1098.4|1101|1099|1101|1099|1100.4|1098.4|18
1724985300000|2024-08-30 02:35:00|1100.9|1098.9|1100.5|1098.5|1101.1|1099.1|1100.5|1098.5|22
1724985600000|2024-08-30 02:40:00|1101|1099|1101.1|1099.1|1101.1|1099.1|1100.7|1098.7|6
1724985900000|2024-08-30 02:45:00|1101.2|1099.2|1102|1100|1102|1100|1101.2|1099.2|50
1724986200000|2024-08-30 02:50:00|1102.1|1100.1|1102.6|1100.6|1102.8|1100.8|1102.1|1100.1|84
1724986500000|2024-08-30 02:55:00|1102.7|1100.7|1102.9|1100.9|1103|1101|1102.5|1100.5|102
1724986800000|2024-08-30 03:00:00|1102.8|1100.8|1103.4|1101.4|1103.5|1101.5|1102.7|1100.7|81
1724987100000|2024-08-30 03:05:00|1103.3|1101.3|1102.4|1100.4|1103.3|1101.3|1102.4|1100.4|37
1724987400000|2024-08-30 03:10:00|1102.3|1100.3|1102.5|1100.5|1102.5|1100.5|1101.9|1099.9|16
1724987700000|2024-08-30 03:15:00|1102.2|1100.2|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|21
1724988000000|2024-08-30 03:20:00|1102.2|1100.2|1102.4|1100.4|1102.6|1100.6|1102.2|1100.2|16
1724988300000|2024-08-30 03:25:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.5|1100.5|16
1724988600000|2024-08-30 03:30:00|1102.8|1100.8|1103|1101|1103|1101|1102.7|1100.7|17
1724988900000|2024-08-30 03:35:00|1102.9|1100.9|1102.6|1100.6|1102.9|1100.9|1102.6|1100.6|12
1724989200000|2024-08-30 03:40:00|1102.9|1100.9|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|19
1724989500000|2024-08-30 03:45:00|1102.9|1100.9|1102.9|1100.9|1103.2|1101.2|1102.7|1100.7|24
1724989800000|2024-08-30 03:50:00|1103.1|1101.1|1103.8|1101.8|1104.2|1102.2|1103.1|1101.1|87
1724990100000|2024-08-30 03:55:00|1103.9|1101.9|1103.8|1101.8|1104|1102|1103.6|1101.6|105
1724990400000|2024-08-30 04:00:00|1103.7|1101.7|1103.2|1101.2|1103.7|1101.7|1103.2|1101.2|52
1724990700000|2024-08-30 04:05:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.2|1101.2|14
1724991000000|2024-08-30 04:10:00|1103.6|1101.6|1103.5|1101.5|1103.8|1101.8|1103.5|1101.5|29
1724991300000|2024-08-30 04:15:00|1103.4|1101.4|1103.3|1101.3|1103.4|1101.4|1103.2|1101.2|28
1724991600000|2024-08-30 04:20:00|1103.4|1101.4|1103.2|1101.2|1103.5|1101.5|1103.2|1101.2|19
1724991900000|2024-08-30 04:25:00|1103.6|1101.6|1103.3|1101.3|1103.6|1101.6|1103.3|1101.3|17
1724992200000|2024-08-30 04:30:00|1103.1|1101.1|1103.4|1101.4|1103.4|1101.4|1103|1101|25
1724992500000|2024-08-30 04:35:00|1103.5|1101.5|1103.4|1101.4|1103.5|1101.5|1103.3|1101.3|21
1724992800000|2024-08-30 04:40:00|1103.3|1101.3|1103.9|1101.9|1103.9|1101.9|1103.3|1101.3|35
1724993100000|2024-08-30 04:45:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.7|1101.7|41
1724993400000|2024-08-30 04:50:00|1104.2|1102.2|1103.9|1101.9|1104.3|1102.3|1103.7|1101.7|45
1724993700000|2024-08-30 04:55:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.8|1101.8|22
1724994000000|2024-08-30 05:00:00|1104.2|1102.2|1103.7|1101.7|1104.4|1102.4|1103.2|1101.2|99
1724994300000|2024-08-30 05:05:00|1103.8|1101.8|1104.4|1102.4|1104.5|1102.5|1103.8|1101.8|39
1724994600000|2024-08-30 05:10:00|1104.6|1102.6|1104.5|1102.5|1104.8|1102.8|1104.4|1102.4|47
1724994900000|2024-08-30 05:15:00|1104.6|1102.6|1104.8|1102.8|1104.9|1102.9|1104.3|1102.3|28
1724995200000|2024-08-30 05:20:00|1104.9|1102.9|1104.6|1102.6|1105.3|1103.3|1104.5|1102.5|42
1724995500000|2024-08-30 05:25:00|1104.5|1102.5|1104.4|1102.4|1104.8|1102.8|1104.2|1102.2|76
1724995800000|2024-08-30 05:30:00|1104.5|1102.5|1104.5|1102.5|1105|1103|1104.4|1102.4|43
1724996100000|2024-08-30 05:35:00|1104.9|1102.9|1105.9|1103.9|1106|1104|1104.8|1102.8|105
1724996400000|2024-08-30 05:40:00|1106|1104|1106.7|1104.7|1106.9|1104.9|1105.9|1103.9|74
1724996700000|2024-08-30 05:45:00|1106.6|1104.6|1106.4|1104.4|1106.9|1104.9|1106.3|1104.3|63
1724997000000|2024-08-30 05:50:00|1106.5|1104.5|1106.5|1104.5|1106.6|1104.6|1106.1|1104.1|146
1724997300000|2024-08-30 05:55:00|1106.6|1104.6|1106|1104|1106.8|1104.8|1106|1104|44
1724997600000|2024-08-30 06:00:00|1105.8|1103.8|1106.1|1104.1|1106.1|1104.1|1105.6|1103.6|53
1724997900000|2024-08-30 06:05:00|1106.3|1104.3|1105.7|1103.7|1106.3|1104.3|1105.7|1103.7|66
1724998200000|2024-08-30 06:10:00|1105.8|1103.8|1104.8|1102.8|1105.9|1103.9|1104.8|1102.8|70
1724998500000|2024-08-30 06:15:00|1104.9|1102.9|1105|1103|1105.1|1103.1|1104.5|1102.5|151
1724998800000|2024-08-30 06:20:00|1104.8|1102.8|1104.6|1102.6|1104.8|1102.8|1104|1102|151
1724999100000|2024-08-30 06:25:00|1104.7|1102.7|1104.2|1102.2|1105.2|1103.2|1104.1|1102.1|97
1724999400000|2024-08-30 06:30:00|1104.3|1102.3|1104.9|1102.9|1105|1103|1104.1|1102.1|115
1724999700000|2024-08-30 06:35:00|1105|1103|1104.7|1102.7|1105|1103|1104.4|1102.4|171
1725000000000|2024-08-30 06:40:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.3|1102.3|236
1725000300000|2024-08-30 06:45:00|1104.5|1102.5|1103.8|1101.8|1104.6|1102.6|1103.7|1101.7|242
1725000600000|2024-08-30 06:50:00|1103.9|1101.9|1104|1102|1104.1|1102.1|1103.6|1101.6|280
1725000900000|2024-08-30 06:55:00|1104.1|1102.1|1104|1102|1104.1|1102.1|1103.8|1101.8|267
1725001200000|2024-08-30 07:00:00|1103.9|1101.9|1103.5|1101.5|1104|1102|1103.5|1101.5|475
1725001500000|2024-08-30 07:05:00|1103.4|1101.4|1103|1101|1103.7|1101.7|1102.9|1100.9|452
1725001800000|2024-08-30 07:10:00|1102.9|1100.9|1103.6|1101.6|1103.6|1101.6|1102.8|1100.8|228
1725002100000|2024-08-30 07:15:00|1103.5|1101.5|1104.1|1102.1|1104.3|1102.3|1103.3|1101.3|433
1725002400000|2024-08-30 07:20:00|1104.2|1102.2|1104.5|1102.5|1104.5|1102.5|1104.1|1102.1|371
1725002700000|2024-08-30 07:25:00|1104.6|1102.6|1105|1103|1105.1|1103.1|1104.5|1102.5|555
1725003000000|2024-08-30 07:30:00|1105.1|1103.1|1105.3|1103.3|1105.6|1103.6|1105.1|1103.1|428
1725003300000|2024-08-30 07:35:00|1105.4|1103.4|1106|1104|1106|1104|1105.3|1103.3|189
1725003600000|2024-08-30 07:40:00|1105.9|1103.9|1106|1104|1106|1104|1105.5|1103.5|341
1725003900000|2024-08-30 07:45:00|1105.9|1103.9|1105.5|1103.5|1106|1104|1105.5|1103.5|295
1725004200000|2024-08-30 07:50:00|1105.4|1103.4|1105.1|1103.1|1105.4|1103.4|1105|1103|371
1725004500000|2024-08-30 07:55:00|1105.2|1103.2|1105.2|1103.2|1105.5|1103.5|1105.1|1103.1|291
1725004800000|2024-08-30 08:00:00|1105.3|1103.3|1104.7|1102.7|1105.4|1103.4|1104.6|1102.6|633
1725005100000|2024-08-30 08:05:00|1104.8|1102.8|1104.9|1102.9|1105.2|1103.2|1104.6|1102.6|456
1725005400000|2024-08-30 08:10:00|1104.8|1102.8|1105.3|1103.3|1105.3|1103.3|1104.8|1102.8|175
1725005700000|2024-08-30 08:15:00|1105.2|1103.2|1105.4|1103.4|1105.6|1103.6|1105.1|1103.1|110
1725006000000|2024-08-30 08:20:00|1105.3|1103.3|1105.2|1103.2|1105.4|1103.4|1104.7|1102.7|137
1725006300000|2024-08-30 08:25:00|1105.1|1103.1|1105.7|1103.7|1105.7|1103.7|1105.1|1103.1|142
1725006600000|2024-08-30 08:30:00|1105.6|1103.6|1106|1104|1106|1104|1105.5|1103.5|177
1725006900000|2024-08-30 08:35:00|1106.1|1104.1|1106.1|1104.1|1106.2|1104.2|1105.7|1103.7|345
1725007200000|2024-08-30 08:40:00|1106|1104|1106|1104|1106.1|1104.1|1105.8|1103.8|291
1725007500000|2024-08-30 08:45:00|1106.1|1104.1|1106.1|1104.1|1106.3|1104.3|1105.9|1103.9|236
1725007800000|2024-08-30 08:50:00|1106.2|1104.2|1105.7|1103.7|1106.2|1104.2|1105.7|1103.7|384
1725008100000|2024-08-30 08:55:00|1105.8|1103.8|1105.3|1103.3|1105.8|1103.8|1105.2|1103.2|96
1725008400000|2024-08-30 09:00:00|1105.4|1103.4|1105.3|1103.3|1105.5|1103.5|1105.1|1103.1|315
1725008700000|2024-08-30 09:05:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1104.9|1102.9|91
1724623500000|2024-08-25 22:05:00|1112.7|1110.7|1112.7|1110.7|1112.8|1110.8|1112.7|1110.7|1
1724624400000|2024-08-25 22:20:00|1112.9|1110.9|1112|1110|1112.9|1110.9|1112|1110|9
1724624700000|2024-08-25 22:25:00|1111.4|1109.4|1111.5|1109.5|1111.5|1109.5|1111.4|1109.4|3
1724625000000|2024-08-25 22:30:00|1111.2|1109.2|1110.6|1108.6|1111.2|1109.2|1110.6|1108.6|3
1724625300000|2024-08-25 22:35:00|1110.5|1108.5|1110.8|1108.8|1110.8|1108.8|1110.4|1108.4|3
1724625600000|2024-08-25 22:40:00|1110.3|1108.3|1110.3|1108.3|1110.3|1108.3|1110.1|1108.1|4
1724625900000|2024-08-25 22:45:00|1110.5|1108.5|1109.8|1107.8|1110.5|1108.5|1109.8|1107.8|4
1724626200000|2024-08-25 22:50:00|1110.1|1108.1|1110|1108|1110.1|1108.1|1109.8|1107.8|3
1724626500000|2024-08-25 22:55:00|1110.2|1108.2|1109.5|1107.5|1110.2|1108.2|1109.5|1107.5|8
1724626800000|2024-08-25 23:00:00|1109.4|1107.4|1109.3|1107.3|1109.4|1107.4|1109.1|1107.1|7
1724627100000|2024-08-25 23:05:00|1109.1|1107.1|1109.2|1107.2|1109.2|1107.2|1108.8|1106.8|10
1724627400000|2024-08-25 23:10:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.4|1107.4|3
1724627700000|2024-08-25 23:15:00|1109.3|1107.3|1108.8|1106.8|1109.3|1107.3|1108.8|1106.8|13
1724628000000|2024-08-25 23:20:00|1108.5|1106.5|1108.6|1106.6|1108.6|1106.6|1108.5|1106.5|3
1724628300000|2024-08-25 23:25:00|1109.1|1107.1|1108.9|1106.9|1109.1|1107.1|1108.8|1106.8|22
1724628600000|2024-08-25 23:30:00|1109.1|1107.1|1109|1107|1109.1|1107.1|1109|1107|4
1724628900000|2024-08-25 23:35:00|1108.8|1106.8|1108.8|1106.8|1109|1107|1108.8|1106.8|6
1724629200000|2024-08-25 23:40:00|1108.9|1106.9|1109|1107|1109.2|1107.2|1108.6|1106.6|10
1724629500000|2024-08-25 23:45:00|1109.8|1107.8|1109.2|1107.2|1110|1108|1109.2|1107.2|58
1724629800000|2024-08-25 23:50:00|1109.4|1107.4|1109.1|1107.1|1109.5|1107.5|1109.1|1107.1|8
1724630100000|2024-08-25 23:55:00|1108.9|1106.9|1110|1108|1110|1108|1108.9|1106.9|10
1724630400000|2024-08-26 00:00:00|1109.7|1107.7|1109.9|1107.9|1110.5|1108.5|1109.6|1107.6|41
1724630700000|2024-08-26 00:05:00|1109.8|1107.8|1108.9|1106.9|1110.1|1108.1|1108.9|1106.9|66
1724631000000|2024-08-26 00:10:00|1109.1|1107.1|1108.2|1106.2|1109.1|1107.1|1108.2|1106.2|53
1724631300000|2024-08-26 00:15:00|1108.3|1106.3|1108.5|1106.5|1109.1|1107.1|1108.2|1106.2|98
1724631600000|2024-08-26 00:20:00|1108.6|1106.6|1107.9|1105.9|1108.7|1106.7|1107.8|1105.8|123
1724631900000|2024-08-26 00:25:00|1107.8|1105.8|1107.8|1105.8|1107.9|1105.9|1107.4|1105.4|84
1724632200000|2024-08-26 00:30:00|1107.9|1105.9|1107.8|1105.8|1108.2|1106.2|1107.7|1105.7|115
1724632500000|2024-08-26 00:35:00|1107.7|1105.7|1109|1107|1109|1107|1107.7|1105.7|210
1724632800000|2024-08-26 00:40:00|1108.9|1106.9|1109.3|1107.3|1109.3|1107.3|1108.9|1106.9|109
1724633100000|2024-08-26 00:45:00|1109.5|1107.5|1110.4|1108.4|1110.4|1108.4|1109.4|1107.4|93
1724633400000|2024-08-26 00:50:00|1110.7|1108.7|1110.4|1108.4|1110.8|1108.8|1110.4|1108.4|21
1724633700000|2024-08-26 00:55:00|1110.5|1108.5|1110.3|1108.3|1111|1109|1110.3|1108.3|57
1724634000000|2024-08-26 01:00:00|1110.2|1108.2|1110.3|1108.3|1110.7|1108.7|1109.6|1107.6|124
1724634300000|2024-08-26 01:05:00|1110.2|1108.2|1111.6|1109.6|1111.6|1109.6|1110.1|1108.1|79
1724634600000|2024-08-26 01:10:00|1111.5|1109.5|1112.1|1110.1|1112.4|1110.4|1111.5|1109.5|83
1724634900000|2024-08-26 01:15:00|1112.2|1110.2|1112|1110|1112.4|1110.4|1111.4|1109.4|72
1724635200000|2024-08-26 01:20:00|1111.9|1109.9|1112|1110|1112.2|1110.2|1111.7|1109.7|33
1724635500000|2024-08-26 01:25:00|1111.9|1109.9|1111.9|1109.9|1112.1|1110.1|1111.8|1109.8|29
1724635800000|2024-08-26 01:30:00|1111.8|1109.8|1112.5|1110.5|1112.8|1110.8|1111.8|1109.8|57
1724636100000|2024-08-26 01:35:00|1112.4|1110.4|1112.3|1110.3|1113|1111|1111.7|1109.7|53
1724636400000|2024-08-26 01:40:00|1112.2|1110.2|1111.6|1109.6|1112.2|1110.2|1110.8|1108.8|125
1724636700000|2024-08-26 01:45:00|1111.7|1109.7|1111.4|1109.4|1112.5|1110.5|1111.4|1109.4|42
1724637000000|2024-08-26 01:50:00|1111.3|1109.3|1111.6|1109.6|1111.8|1109.8|1110.4|1108.4|47
1724637300000|2024-08-26 01:55:00|1111.5|1109.5|1111.5|1109.5|1111.7|1109.7|1111.2|1109.2|59
1724637600000|2024-08-26 02:00:00|1111.4|1109.4|1111.6|1109.6|1111.8|1109.8|1111|1109|26
1724637900000|2024-08-26 02:05:00|1111.3|1109.3|1111.6|1109.6|1111.6|1109.6|1111.2|1109.2|56
1724638200000|2024-08-26 02:10:00|1111.1|1109.1|1110.6|1108.6|1111.2|1109.2|1110.1|1108.1|54
1724638500000|2024-08-26 02:15:00|1110.7|1108.7|1110.6|1108.6|1111.1|1109.1|1110.5|1108.5|18
1724638800000|2024-08-26 02:20:00|1110.3|1108.3|1109.4|1107.4|1110.3|1108.3|1109.2|1107.2|41
1724639100000|2024-08-26 02:25:00|1109.2|1107.2|1109.5|1107.5|1109.6|1107.6|1109|1107|34
1724639400000|2024-08-26 02:30:00|1109.4|1107.4|1108.9|1106.9|1109.9|1107.9|1108.9|1106.9|21
1724639700000|2024-08-26 02:35:00|1109.1|1107.1|1109.3|1107.3|1109.3|1107.3|1109.1|1107.1|4
1724640000000|2024-08-26 02:40:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.1|1107.1|7
1724640300000|2024-08-26 02:45:00|1109.6|1107.6|1109.1|1107.1|1109.6|1107.6|1109.1|1107.1|7
1724640600000|2024-08-26 02:50:00|1109.2|1107.2|1109.1|1107.1|1109.2|1107.2|1108.9|1106.9|22
1724640900000|2024-08-26 02:55:00|1109|1107|1108.6|1106.6|1109|1107|1108.3|1106.3|45
1724641200000|2024-08-26 03:00:00|1108.7|1106.7|1108.9|1106.9|1109|1107|1108.7|1106.7|24
1724641500000|2024-08-26 03:05:00|1109.2|1107.2|1108.9|1106.9|1109.2|1107.2|1108.7|1106.7|21
1724641800000|2024-08-26 03:10:00|1108.8|1106.8|1108.7|1106.7|1108.9|1106.9|1108.5|1106.5|14
1724642100000|2024-08-26 03:15:00|1108.8|1106.8|1109.7|1107.7|1109.7|1107.7|1108.8|1106.8|15
1724642400000|2024-08-26 03:20:00|1109.3|1107.3|1109.4|1107.4|1109.5|1107.5|1109.2|1107.2|14
1724642700000|2024-08-26 03:25:00|1109.3|1107.3|1109.3|1107.3|1109.4|1107.4|1109.2|1107.2|11
1724643000000|2024-08-26 03:30:00|1108.9|1106.9|1108.6|1106.6|1109|1107|1108.6|1106.6|10
1724643300000|2024-08-26 03:35:00|1108.5|1106.5|1108|1106|1108.5|1106.5|1107.8|1105.8|32
1724643600000|2024-08-26 03:40:00|1108.1|1106.1|1107.9|1105.9|1108.1|1106.1|1107.9|1105.9|17
1724643900000|2024-08-26 03:45:00|1107.6|1105.6|1107|1105|1107.6|1105.6|1106.9|1104.9|30
1724644200000|2024-08-26 03:50:00|1106.9|1104.9|1107.3|1105.3|1107.4|1105.4|1106.9|1104.9|32
1724644500000|2024-08-26 03:55:00|1107.2|1105.2|1107.4|1105.4|1107.4|1105.4|1107.1|1105.1|20
1724644800000|2024-08-26 04:00:00|1107.3|1105.3|1107.6|1105.6|1107.7|1105.7|1107.2|1105.2|17
1724645100000|2024-08-26 04:05:00|1107.4|1105.4|1107.6|1105.6|1107.7|1105.7|1107.1|1105.1|100
1724645400000|2024-08-26 04:10:00|1108|1106|1108.2|1106.2|1108.3|1106.3|1108|1106|40
1724645700000|2024-08-26 04:15:00|1108.1|1106.1|1108.1|1106.1|1108.1|1106.1|1107.9|1105.9|22
1724646000000|2024-08-26 04:20:00|1108.2|1106.2|1108.5|1106.5|1108.5|1106.5|1108.2|1106.2|5
1724646300000|2024-08-26 04:25:00|1108.7|1106.7|1108.2|1106.2|1108.7|1106.7|1108.2|1106.2|9
1724646600000|2024-08-26 04:30:00|1108.3|1106.3|1108|1106|1108.3|1106.3|1108|1106|5
1724646900000|2024-08-26 04:35:00|1107.9|1105.9|1108|1106|1108.1|1106.1|1107.8|1105.8|15
1724647200000|2024-08-26 04:40:00|1107.6|1105.6|1108|1106|1108|1106|1107.6|1105.6|12
1724647500000|2024-08-26 04:45:00|1108.1|1106.1|1107.7|1105.7|1108.1|1106.1|1107.7|1105.7|8
1724647800000|2024-08-26 04:50:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|21
1724648100000|2024-08-26 04:55:00|1107.2|1105.2|1107.1|1105.1|1107.4|1105.4|1107.1|1105.1|17
1724648400000|2024-08-26 05:00:00|1107.2|1105.2|1106.6|1104.6|1107.2|1105.2|1106.4|1104.4|37
1724648700000|2024-08-26 05:05:00|1106.5|1104.5|1106.7|1104.7|1106.8|1104.8|1106.2|1104.2|19
1724649000000|2024-08-26 05:10:00|1106.4|1104.4|1106.5|1104.5|1106.7|1104.7|1106.3|1104.3|10
1724649300000|2024-08-26 05:15:00|1106.4|1104.4|1106.5|1104.5|1106.6|1104.6|1106.3|1104.3|50
1724649600000|2024-08-26 05:20:00|1106.6|1104.6|1106.5|1104.5|1106.8|1104.8|1106.4|1104.4|60
1724649900000|2024-08-26 05:25:00|1106.4|1104.4|1107|1105|1107|1105|1106.2|1104.2|54
1724650200000|2024-08-26 05:30:00|1107.2|1105.2|1107.1|1105.1|1107.3|1105.3|1107.1|1105.1|11
1724650500000|2024-08-26 05:35:00|1107.2|1105.2|1107.3|1105.3|1107.5|1105.5|1107.2|1105.2|10
1724650800000|2024-08-26 05:40:00|1107.2|1105.2|1107.7|1105.7|1107.7|1105.7|1107.2|1105.2|11
1724651100000|2024-08-26 05:45:00|1107.6|1105.6|1107.5|1105.5|1107.7|1105.7|1107.4|1105.4|17
1724651400000|2024-08-26 05:50:00|1107.7|1105.7|1107.7|1105.7|1107.8|1105.8|1107.6|1105.6|9
1724651700000|2024-08-26 05:55:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.3|1105.3|35
1724652000000|2024-08-26 06:00:00|1107.7|1105.7|1108.2|1106.2|1108.2|1106.2|1107.7|1105.7|16
1724652300000|2024-08-26 06:05:00|1108.4|1106.4|1108.8|1106.8|1108.8|1106.8|1108.3|1106.3|15
1724652600000|2024-08-26 06:10:00|1108.7|1106.7|1108.6|1106.6|1108.9|1106.9|1108.6|1106.6|40
1724652900000|2024-08-26 06:15:00|1108.5|1106.5|1108.4|1106.4|1108.5|1106.5|1108.3|1106.3|23
1724653200000|2024-08-26 06:20:00|1108.6|1106.6|1108.6|1106.6|1108.9|1106.9|1108.4|1106.4|24
1724653500000|2024-08-26 06:25:00|1108.5|1106.5|1108.8|1106.8|1108.8|1106.8|1108.5|1106.5|9
1724653800000|2024-08-26 06:30:00|1109|1107|1109.2|1107.2|1109.2|1107.2|1108.9|1106.9|72
1724654100000|2024-08-26 06:35:00|1109.1|1107.1|1109.1|1107.1|1109.3|1107.3|1109|1107|57
1724654400000|2024-08-26 06:40:00|1109|1107|1109.1|1107.1|1109.2|1107.2|1108.8|1106.8|62
1724654700000|2024-08-26 06:45:00|1109.2|1107.2|1109.2|1107.2|1109.3|1107.3|1109.1|1107.1|36
1724655000000|2024-08-26 06:50:00|1109.3|1107.3|1109.5|1107.5|1109.6|1107.6|1109.1|1107.1|75
1724655300000|2024-08-26 06:55:00|1109.4|1107.4|1109.1|1107.1|1109.6|1107.6|1109.1|1107.1|71
1724655600000|2024-08-26 07:00:00|1109.2|1107.2|1109.6|1107.6|1109.7|1107.7|1109.2|1107.2|132
1724655900000|2024-08-26 07:05:00|1109.7|1107.7|1109.8|1107.8|1110|1108|1109.4|1107.4|152
1724656200000|2024-08-26 07:10:00|1109.9|1107.9|1109.7|1107.7|1110|1108|1109.5|1107.5|93
1724656500000|2024-08-26 07:15:00|1109.8|1107.8|1109.5|1107.5|1109.9|1107.9|1109.4|1107.4|38
1724656800000|2024-08-26 07:20:00|1109.6|1107.6|1109.8|1107.8|1109.8|1107.8|1109.2|1107.2|251
1724657100000|2024-08-26 07:25:00|1109.9|1107.9|1109.8|1107.8|1110|1108|1109.7|1107.7|93
1724657400000|2024-08-26 07:30:00|1109.7|1107.7|1109.9|1107.9|1110.2|1108.2|1109.7|1107.7|146
1724657700000|2024-08-26 07:35:00|1110|1108|1109.7|1107.7|1110|1108|1109.5|1107.5|133
1724658000000|2024-08-26 07:40:00|1109.6|1107.6|1109.1|1107.1|1109.7|1107.7|1109.1|1107.1|178
1724658300000|2024-08-26 07:45:00|1109.2|1107.2|1109.3|1107.3|1109.4|1107.4|1109.1|1107.1|138
1724658600000|2024-08-26 07:50:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.2|1107.2|115
1724658900000|2024-08-26 07:55:00|1109.4|1107.4|1109.7|1107.7|1109.8|1107.8|1109.4|1107.4|101
1724659200000|2024-08-26 08:00:00|1109.8|1107.8|1109.7|1107.7|1109.8|1107.8|1109.2|1107.2|150
1724659500000|2024-08-26 08:05:00|1109.8|1107.8|1110.5|1108.5|1110.5|1108.5|1109.5|1107.5|221
1724659800000|2024-08-26 08:10:00|1110.4|1108.4|1110.2|1108.2|1110.4|1108.4|1110.1|1108.1|112
1724660100000|2024-08-26 08:15:00|1110.1|1108.1|1110.5|1108.5|1110.7|1108.7|1110.1|1108.1|84
1724660400000|2024-08-26 08:20:00|1110.6|1108.6|1110.2|1108.2|1110.6|1108.6|1110.2|1108.2|143
1724660700000|2024-08-26 08:25:00|1110.1|1108.1|1110.3|1108.3|1110.6|1108.6|1110.1|1108.1|207
1724661000000|2024-08-26 08:30:00|1110.4|1108.4|1110.4|1108.4|1110.5|1108.5|1110.2|1108.2|93
1724661300000|2024-08-26 08:35:00|1110.3|1108.3|1110.2|1108.2|1110.4|1108.4|1110.1|1108.1|49
1724661600000|2024-08-26 08:40:00|1110.3|1108.3|1110.3|1108.3|1110.4|1108.4|1110|1108|269
1724661900000|2024-08-26 08:45:00|1110.2|1108.2|1110.3|1108.3|1110.4|1108.4|1110.2|1108.2|253
1724662200000|2024-08-26 08:50:00|1110.2|1108.2|1110.7|1108.7|1110.8|1108.8|1110.2|1108.2|260
1724662500000|2024-08-26 08:55:00|1110.8|1108.8|1110.9|1108.9|1111.1|1109.1|1110.7|1108.7|311
1724662800000|2024-08-26 09:00:00|1110.8|1108.8|1110.6|1108.6|1111|1109|1110.5|1108.5|325
1724663100000|2024-08-26 09:05:00|1110.9|1108.9|1110.6|1108.6|1110.9|1108.9|1110.4|1108.4|92
1724663400000|2024-08-26 09:10:00|1110.5|1108.5|1110.5|1108.5|1110.6|1108.6|1110.5|1108.5|18
1724663700000|2024-08-26 09:15:00|1110.4|1108.4|1110.5|1108.5|1110.5|1108.5|1110.2|1108.2|30
1724664000000|2024-08-26 09:20:00|1110.4|1108.4|1110.7|1108.7|1110.8|1108.8|1110.4|1108.4|56
1724664300000|2024-08-26 09:25:00|1110.8|1108.8|1111.1|1109.1|1111.1|1109.1|1110.6|1108.6|111
1724664600000|2024-08-26 09:30:00|1111|1109|1111|1109|1111.1|1109.1|1110.8|1108.8|169
1724664900000|2024-08-26 09:35:00|1111.1|1109.1|1111.4|1109.4|1111.5|1109.5|1110.9|1108.9|186
1724665200000|2024-08-26 09:40:00|1111.3|1109.3|1111.4|1109.4|1111.4|1109.4|1111.2|1109.2|103
1724665500000|2024-08-26 09:45:00|1111.3|1109.3|1111.3|1109.3|1111.4|1109.4|1111.2|1109.2|55
1724665800000|2024-08-26 09:50:00|1111.2|1109.2|1111.2|1109.2|1111.3|1109.3|1111.1|1109.1|61
1724666100000|2024-08-26 09:55:00|1111.3|1109.3|1111.4|1109.4|1111.4|1109.4|1111.2|1109.2|103
1724666400000|2024-08-26 10:00:00|1111.3|1109.3|1111.3|1109.3|1111.4|1109.4|1111.3|1109.3|43
1724666700000|2024-08-26 10:05:00|1111.2|1109.2|1111.6|1109.6|1111.7|1109.7|1111.2|1109.2|93
1724667000000|2024-08-26 10:10:00|1111.7|1109.7|1111.9|1109.9|1112|1110|1111.6|1109.6|106
1724667300000|2024-08-26 10:15:00|1112|1110|1112.1|1110.1|1112.2|1110.2|1112|1110|77
1724667600000|2024-08-26 10:20:00|1112.2|1110.2|1112.3|1110.3|1112.3|1110.3|1112|1110|198
1724667900000|2024-08-26 10:25:00|1112.4|1110.4|1112.4|1110.4|1112.6|1110.6|1112.4|1110.4|118
1724668200000|2024-08-26 10:30:00|1112.5|1110.5|1109.3|1107.3|1112.5|1110.5|1109.2|1107.2|1139
1724668500000|2024-08-26 10:35:00|1109.2|1107.2|1110.1|1108.1|1110.1|1108.1|1109.1|1107.1|107
1724668800000|2024-08-26 10:40:00|1110|1108|1109.4|1107.4|1110.1|1108.1|1109.4|1107.4|142
1724669100000|2024-08-26 10:45:00|1109.6|1107.6|1109.4|1107.4|1109.7|1107.7|1109.4|1107.4|97
1724669400000|2024-08-26 10:50:00|1109.5|1107.5|1109.3|1107.3|1109.7|1107.7|1109.1|1107.1|182
1724669700000|2024-08-26 10:55:00|1109.2|1107.2|1109.3|1107.3|1109.6|1107.6|1109.2|1107.2|145
1724670000000|2024-08-26 11:00:00|1109.4|1107.4|1109.2|1107.2|1109.5|1107.5|1109.1|1107.1|99
1724670300000|2024-08-26 11:05:00|1109.1|1107.1|1108.9|1106.9|1109.3|1107.3|1108.9|1106.9|86
1724670600000|2024-08-26 11:10:00|1108.8|1106.8|1108.3|1106.3|1109|1107|1108.3|1106.3|267
1724670900000|2024-08-26 11:15:00|1108.4|1106.4|1108.3|1106.3|1108.5|1106.5|1108.1|1106.1|112
1724671200000|2024-08-26 11:20:00|1108.4|1106.4|1108|1106|1108.4|1106.4|1108|1106|97
1724671500000|2024-08-26 11:25:00|1108.1|1106.1|1107.7|1105.7|1108.2|1106.2|1107.6|1105.6|78
1724671800000|2024-08-26 11:30:00|1107.8|1105.8|1108.1|1106.1|1108.2|1106.2|1107.8|1105.8|76
1724672100000|2024-08-26 11:35:00|1108|1106|1107.7|1105.7|1108.1|1106.1|1107.5|1105.5|220
1724672400000|2024-08-26 11:40:00|1107.6|1105.6|1106.5|1104.5|1107.7|1105.7|1106.5|1104.5|98
1724672700000|2024-08-26 11:45:00|1106.6|1104.6|1106.8|1104.8|1106.9|1104.9|1106.3|1104.3|165
1724673000000|2024-08-26 11:50:00|1106.9|1104.9|1107.5|1105.5|1107.6|1105.6|1106.9|1104.9|136
1724673300000|2024-08-26 11:55:00|1107.6|1105.6|1107.4|1105.4|1107.6|1105.6|1107.1|1105.1|181
1724673600000|2024-08-26 12:00:00|1107.3|1105.3|1107.4|1105.4|1107.5|1105.5|1107|1105|169
1724673900000|2024-08-26 12:05:00|1107.3|1105.3|1107.7|1105.7|1107.9|1105.9|1107.3|1105.3|171
1724674200000|2024-08-26 12:10:00|1107.8|1105.8|1107.7|1105.7|1108.1|1106.1|1107.6|1105.6|102
1724674500000|2024-08-26 12:15:00|1107.8|1105.8|1107.8|1105.8|1108|1106|1107.8|1105.8|64
1724674800000|2024-08-26 12:20:00|1107.7|1105.7|1107.4|1105.4|1107.8|1105.8|1107.4|1105.4|30
1724675100000|2024-08-26 12:25:00|1107.3|1105.3|1107.5|1105.5|1107.5|1105.5|1107.1|1105.1|45
1724675400000|2024-08-26 12:30:00|1107.6|1105.6|1106.7|1104.7|1107.6|1105.6|1106.3|1104.3|235
1724675700000|2024-08-26 12:35:00|1106.8|1104.8|1106.4|1104.4|1106.9|1104.9|1106.4|1104.4|71
1724676000000|2024-08-26 12:40:00|1106.5|1104.5|1105.7|1103.7|1106.6|1104.6|1105.7|1103.7|152
1724676300000|2024-08-26 12:45:00|1105.6|1103.6|1106.4|1104.4|1106.5|1104.5|1105.5|1103.5|115
1724676600000|2024-08-26 12:50:00|1106.3|1104.3|1106.7|1104.7|1107.2|1105.2|1106.3|1104.3|98
1724676900000|2024-08-26 12:55:00|1106.8|1104.8|1106.6|1104.6|1107|1105|1106.5|1104.5|242
1724677200000|2024-08-26 13:00:00|1106.5|1104.5|1105.5|1103.5|1106.5|1104.5|1105.4|1103.4|206
1724677500000|2024-08-26 13:05:00|1105.4|1103.4|1105.4|1103.4|1105.8|1103.8|1105.4|1103.4|206
1724677800000|2024-08-26 13:10:00|1105.3|1103.3|1105.8|1103.8|1105.9|1103.9|1105.3|1103.3|226
1724678100000|2024-08-26 13:15:00|1105.7|1103.7|1105.8|1103.8|1105.9|1103.9|1105.6|1103.6|233
1724678400000|2024-08-26 13:20:00|1105.7|1103.7|1105.7|1103.7|1105.9|1103.9|1105.4|1103.4|163
1724678700000|2024-08-26 13:25:00|1105.6|1103.6|1106.1|1104.1|1106.2|1104.2|1105.6|1103.6|476
1724679000000|2024-08-26 13:30:00|1105.4|1104.9|1104.4|1103.9|1105.5|1105|1103.6|1103.1|2573
1724679300000|2024-08-26 13:35:00|1104.5|1104|1105.4|1104.9|1105.7|1105.2|1104|1103.5|1582
1724679600000|2024-08-26 13:40:00|1105.3|1104.8|1105.8|1105.3|1105.9|1105.4|1104.9|1104.4|1192
1724679900000|2024-08-26 13:45:00|1105.9|1105.4|1106|1105.5|1106.1|1105.6|1105.3|1104.8|1568
1724680200000|2024-08-26 13:50:00|1105.9|1105.4|1105|1104.5|1106.1|1105.6|1104.9|1104.4|1085
1724680500000|2024-08-26 13:55:00|1105.1|1104.6|1106|1105.5|1106.1|1105.6|1105.1|1104.6|591
1724680800000|2024-08-26 14:00:00|1106.1|1105.6|1106.4|1105.9|1106.4|1105.9|1105.3|1104.8|961
1724681100000|2024-08-26 14:05:00|1106.3|1105.8|1104.6|1104.1|1106.4|1105.9|1104.6|1104.1|944
1724681400000|2024-08-26 14:10:00|1104.7|1104.2|1104.7|1104.2|1105.1|1104.6|1104.4|1103.9|450
1724681700000|2024-08-26 14:15:00|1104.6|1104.1|1103.7|1103.2|1104.6|1104.1|1103.4|1102.9|355
1724682000000|2024-08-26 14:20:00|1103.8|1103.3|1104|1103.5|1104.4|1103.9|1103.7|1103.2|358
1724682300000|2024-08-26 14:25:00|1104.1|1103.6|1103.5|1103|1104.4|1103.9|1103.3|1102.8|385
1724682600000|2024-08-26 14:30:00|1103.4|1102.9|1102.3|1101.8|1103.6|1103.1|1102.2|1101.7|658
1724682900000|2024-08-26 14:35:00|1102.2|1101.7|1100.9|1100.4|1102.4|1101.9|1100.9|1100.4|896
1724683200000|2024-08-26 14:40:00|1100.8|1100.3|1101|1100.5|1101.5|1101|1100.7|1100.2|471
1724683500000|2024-08-26 14:45:00|1100.9|1100.4|1100.9|1100.4|1101.4|1100.9|1100.7|1100.2|646
1724683800000|2024-08-26 14:50:00|1101|1100.5|1101.5|1101|1101.9|1101.4|1100.9|1100.4|560
1724684100000|2024-08-26 14:55:00|1101.6|1101.1|1102|1101.5|1102.1|1101.6|1101.3|1100.8|384
1724684400000|2024-08-26 15:00:00|1101.9|1101.4|1101.9|1101.4|1102.2|1101.7|1101.7|1101.2|991
1724684700000|2024-08-26 15:05:00|1101.8|1101.3|1101.5|1101|1102|1101.5|1101.1|1100.6|655
1724685000000|2024-08-26 15:10:00|1101.6|1101.1|1101.7|1101.2|1101.8|1101.3|1101.4|1100.9|310
1724685300000|2024-08-26 15:15:00|1101.6|1101.1|1101.4|1100.9|1101.8|1101.3|1101|1100.5|419
1724685600000|2024-08-26 15:20:00|1101.3|1100.8|1101.6|1101.1|1101.9|1101.4|1101.1|1100.6|576
1724685900000|2024-08-26 15:25:00|1101.5|1101|1101.5|1101|1101.6|1101.1|1101|1100.5|432
1724686200000|2024-08-26 15:30:00|1101.3|1100.8|1101.4|1100.9|1101.6|1101.1|1101|1100.5|653
1724686500000|2024-08-26 15:35:00|1101.3|1100.8|1101.1|1100.6|1101.4|1100.9|1100.8|1100.3|891
1724686800000|2024-08-26 15:40:00|1101|1100.5|1101.3|1100.8|1101.8|1101.3|1101|1100.5|577
1724687100000|2024-08-26 15:45:00|1101.2|1100.7|1101.3|1100.8|1101.3|1100.8|1100.3|1099.8|683
1724687400000|2024-08-26 15:50:00|1101.2|1100.7|1100.6|1100.1|1101.3|1100.8|1100.6|1100.1|405
1724687700000|2024-08-26 15:55:00|1100.5|1100|1100.3|1099.8|1100.6|1100.1|1100|1099.5|227
1724688000000|2024-08-26 16:00:00|1100.1|1099.6|1100.2|1099.7|1100.5|1100|1099.8|1099.3|361
1724688300000|2024-08-26 16:05:00|1100.3|1099.8|1100|1099.5|1100.5|1100|1100|1099.5|277
1724688600000|2024-08-26 16:10:00|1100.1|1099.6|1100.2|1099.7|1100.6|1100.1|1100|1099.5|223
1724688900000|2024-08-26 16:15:00|1100.3|1099.8|1100.9|1100.4|1101|1100.5|1100.3|1099.8|194
1724689200000|2024-08-26 16:20:00|1101|1100.5|1101.6|1101.1|1101.9|1101.4|1101|1100.5|328
1724689500000|2024-08-26 16:25:00|1101.7|1101.2|1101.6|1101.1|1101.8|1101.3|1101.4|1100.9|365
1724689800000|2024-08-26 16:30:00|1101.7|1101.2|1101.8|1101.3|1102|1101.5|1101.7|1101.2|363
1724690100000|2024-08-26 16:35:00|1101.7|1101.2|1102|1101.5|1102.3|1101.8|1101.7|1101.2|136
1724690400000|2024-08-26 16:40:00|1102.1|1101.6|1102.5|1102|1102.6|1102.1|1101.9|1101.4|147
1724690700000|2024-08-26 16:45:00|1102.6|1102.1|1102.5|1102|1102.7|1102.2|1102.3|1101.8|214
1724691000000|2024-08-26 16:50:00|1102.4|1101.9|1102.3|1101.8|1102.6|1102.1|1102.2|1101.7|115
1724691300000|2024-08-26 16:55:00|1102.4|1101.9|1102.5|1102|1102.5|1102|1102.3|1101.8|157
1724691600000|2024-08-26 17:00:00|1102.4|1101.9|1103|1102.5|1103|1102.5|1102.2|1101.7|184
1724691900000|2024-08-26 17:05:00|1102.9|1102.4|1102.4|1101.9|1102.9|1102.4|1102.2|1101.7|154
1724692200000|2024-08-26 17:10:00|1102.5|1102|1102.9|1102.4|1103|1102.5|1102.1|1101.6|120
1724692500000|2024-08-26 17:15:00|1103|1102.5|1102.5|1102|1103.1|1102.6|1102.4|1101.9|103
1724692800000|2024-08-26 17:20:00|1102.4|1101.9|1102.8|1102.3|1102.9|1102.4|1102.4|1101.9|83
1724693100000|2024-08-26 17:25:00|1103|1102.5|1102.5|1102|1103|1102.5|1102.5|1102|130
1724693400000|2024-08-26 17:30:00|1102.4|1101.9|1102.1|1101.6|1102.5|1102|1102.1|1101.6|106
1724693700000|2024-08-26 17:35:00|1102|1101.5|1101|1100.5|1102|1101.5|1101|1100.5|163
1724694000000|2024-08-26 17:40:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101.1|1100.6|133
1724694300000|2024-08-26 17:45:00|1101.2|1100.7|1100.5|1100|1101.2|1100.7|1100.2|1099.7|157
1724694600000|2024-08-26 17:50:00|1100.4|1099.9|1100.5|1100|1100.5|1100|1100|1099.5|138
1724694900000|2024-08-26 17:55:00|1100.4|1099.9|1100.5|1100|1100.7|1100.2|1100.2|1099.7|144
1724695200000|2024-08-26 18:00:00|1100.6|1100.1|1100.3|1099.8|1100.9|1100.4|1100.2|1099.7|186
1724695500000|2024-08-26 18:05:00|1100.4|1099.9|1100.2|1099.7|1100.5|1100|1099.8|1099.3|170
1724695800000|2024-08-26 18:10:00|1100.1|1099.6|1100.6|1100.1|1100.6|1100.1|1099.9|1099.4|93
1724696100000|2024-08-26 18:15:00|1100.7|1100.2|1100.5|1100|1100.7|1100.2|1100.4|1099.9|128
1724696400000|2024-08-26 18:20:00|1100.6|1100.1|1101|1100.5|1101.1|1100.6|1100.6|1100.1|193
1724696700000|2024-08-26 18:25:00|1100.9|1100.4|1101.2|1100.7|1101.3|1100.8|1100.8|1100.3|158
1724697000000|2024-08-26 18:30:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101|1100.5|226
1724697300000|2024-08-26 18:35:00|1101.2|1100.7|1101.5|1101|1101.7|1101.2|1101.2|1100.7|178
1724697600000|2024-08-26 18:40:00|1101.6|1101.1|1101.8|1101.3|1101.9|1101.4|1101.6|1101.1|148
1724697900000|2024-08-26 18:45:00|1101.9|1101.4|1101.7|1101.2|1102|1101.5|1101.6|1101.1|65
1724698200000|2024-08-26 18:50:00|1101.6|1101.1|1101.7|1101.2|1101.8|1101.3|1101.5|1101|148
1724698500000|2024-08-26 18:55:00|1101.8|1101.3|1102.3|1101.8|1102.4|1101.9|1101.7|1101.2|345
1724698800000|2024-08-26 19:00:00|1102.2|1101.7|1102.1|1101.6|1102.3|1101.8|1102|1101.5|392
1724699100000|2024-08-26 19:05:00|1102|1101.5|1101.7|1101.2|1102.1|1101.6|1101.4|1100.9|256
1724699400000|2024-08-26 19:10:00|1101.8|1101.3|1102|1101.5|1102.3|1101.8|1101.7|1101.2|109
1724699700000|2024-08-26 19:15:00|1101.9|1101.4|1102|1101.5|1102.1|1101.6|1101.7|1101.2|216
1724700000000|2024-08-26 19:20:00|1102.1|1101.6|1101.9|1101.4|1102.2|1101.7|1101.8|1101.3|169
1724700300000|2024-08-26 19:25:00|1102|1101.5|1101.8|1101.3|1102.2|1101.7|1101.8|1101.3|122
1724700600000|2024-08-26 19:30:00|1101.7|1101.2|1101.6|1101.1|1101.8|1101.3|1101.5|1101|168
1724700900000|2024-08-26 19:35:00|1101.7|1101.2|1101.5|1101|1101.7|1101.2|1101.4|1100.9|167
1724701200000|2024-08-26 19:40:00|1101.4|1100.9|1101.2|1100.7|1101.7|1101.2|1101.2|1100.7|200
1724701500000|2024-08-26 19:45:00|1101.3|1100.8|1101|1100.5|1101.3|1100.8|1101|1100.5|233
1724701800000|2024-08-26 19:50:00|1101.1|1100.6|1101.3|1100.8|1101.6|1101.1|1101|1100.5|1210
1724702100000|2024-08-26 19:55:00|1101.1|1100.6|1101.4|1100.9|1101.6|1101.1|1100.6|1100.1|4888
1724702400000|2024-08-26 20:00:00|1102.2|1100.2|1101.8|1099.8|1102.2|1100.2|1101.7|1099.7|851
1724702700000|2024-08-26 20:05:00|1101.7|1099.7|1101.6|1099.6|1101.7|1099.7|1101.6|1099.6|83
1724703000000|2024-08-26 20:10:00|1101.7|1099.7|1101.9|1099.9|1101.9|1099.9|1101.6|1099.6|116
1724703300000|2024-08-26 20:15:00|1102|1100|1102|1100|1102|1100|1101.9|1099.9|43
1724703600000|2024-08-26 20:20:00|||||||||21
1724703900000|2024-08-26 20:25:00|1101.9|1099.9|1102|1100|1102|1100|1101.9|1099.9|13
1724704200000|2024-08-26 20:30:00|1102.1|1100.1|1101.9|1099.9|1102.1|1100.1|1101.9|1099.9|77
1724704500000|2024-08-26 20:35:00|1101.7|1099.7|1101.5|1099.5|1101.7|1099.7|1101.3|1099.3|41
1724704800000|2024-08-26 20:40:00|1101.7|1099.7|1101.6|1099.6|1101.8|1099.8|1101.6|1099.6|9
1724705100000|2024-08-26 20:45:00|1101.7|1099.7|1101.6|1099.6|1101.7|1099.7|1101.6|1099.6|8
1724705400000|2024-08-26 20:50:00|1101.5|1099.5|1101.7|1099.7|1101.7|1099.7|1101.5|1099.5|4
1724705700000|2024-08-26 20:55:00|1101.9|1099.9|1101.7|1099.7|1101.9|1099.9|1101.5|1099.5|8
1724709000000|2024-08-26 21:50:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|0
1724709600000|2024-08-26 22:00:00|1102|1100|1102.6|1100.6|1102.7|1100.7|1102|1100|0
1724709900000|2024-08-26 22:05:00|1102.5|1100.5|1101.2|1099.2|1102.6|1100.6|1101.2|1099.2|0
1724710200000|2024-08-26 22:10:00|1101.3|1099.3|1101.9|1099.9|1101.9|1099.9|1101.3|1099.3|0
1724710500000|2024-08-26 22:15:00|1101.8|1099.8|1101.5|1099.5|1101.9|1099.9|1101.4|1099.4|0
1724710800000|2024-08-26 22:20:00|1101.6|1099.6|1101.6|1099.6|1101.8|1099.8|1101.5|1099.5|0
1724711100000|2024-08-26 22:25:00|1101.5|1099.5|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1724711400000|2024-08-26 22:30:00|1101.6|1099.6|1101.1|1099.1|1101.6|1099.6|1100.8|1098.8|0
1724711700000|2024-08-26 22:35:00|1101|1099|1101.3|1099.3|1101.4|1099.4|1101|1099|0
1724712000000|2024-08-26 22:40:00|1101.2|1099.2|1101|1099|1101.3|1099.3|1101|1099|0
1724712300000|2024-08-26 22:45:00|1100.9|1098.9|1101|1099|1101.1|1099.1|1100.8|1098.8|0
1724712600000|2024-08-26 22:50:00|1101.1|1099.1|1101.1|1099.1|1101.2|1099.2|1101|1099|0
1724712900000|2024-08-26 22:55:00|1101.2|1099.2|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|0
1724713200000|2024-08-26 23:00:00|1101.3|1099.3|1101.6|1099.6|1101.7|1099.7|1101.2|1099.2|0
1724713500000|2024-08-26 23:05:00|1101.5|1099.5|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1724713800000|2024-08-26 23:10:00|1101.4|1099.4|1101.6|1099.6|1101.6|1099.6|1101.4|1099.4|0
1724714100000|2024-08-26 23:15:00|1101.7|1099.7|1102.1|1100.1|1102.2|1100.2|1101.7|1099.7|0
1724714400000|2024-08-26 23:20:00|1102|1100|1102.4|1100.4|1102.5|1100.5|1102|1100|0
1724714700000|2024-08-26 23:25:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.3|1100.3|0
1724715000000|2024-08-26 23:30:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.4|1100.4|0
1724715300000|2024-08-26 23:35:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.5|1100.5|0
1724715600000|2024-08-26 23:40:00|1102.4|1100.4|1102.7|1100.7|1102.7|1100.7|1102.4|1100.4|0
1724715900000|2024-08-26 23:45:00|1102.6|1100.6|1102.4|1100.4|1102.7|1100.7|1102.3|1100.3|0
1724716200000|2024-08-26 23:50:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|0
1724716500000|2024-08-26 23:55:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|0
1724716800000|2024-08-27 00:00:00|1102.4|1100.4|1102|1100|1102.8|1100.8|1101.6|1099.6|207
1724717100000|2024-08-27 00:05:00|1101.9|1099.9|1102.6|1100.6|1102.7|1100.7|1101.9|1099.9|92
1724717400000|2024-08-27 00:10:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|83
1724717700000|2024-08-27 00:15:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.1|1100.1|48
1724718000000|2024-08-27 00:20:00|1102.6|1100.6|1103|1101|1103|1101|1102.5|1100.5|21
1724718300000|2024-08-27 00:25:00|1102.9|1100.9|1102.7|1100.7|1102.9|1100.9|1102.7|1100.7|24
1724718600000|2024-08-27 00:30:00|1102.8|1100.8|1103.2|1101.2|1103.4|1101.4|1102.8|1100.8|36
1724718900000|2024-08-27 00:35:00|1103.3|1101.3|1102.9|1100.9|1103.3|1101.3|1102.9|1100.9|23
1724719200000|2024-08-27 00:40:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.3|1100.3|17
1724719500000|2024-08-27 00:45:00|1102.2|1100.2|1101.3|1099.3|1102.2|1100.2|1101.3|1099.3|29
1724719800000|2024-08-27 00:50:00|1101.5|1099.5|1101.1|1099.1|1101.6|1099.6|1100.7|1098.7|41
1724720100000|2024-08-27 00:55:00|1101.2|1099.2|1101.1|1099.1|1101.3|1099.3|1101.1|1099.1|11
1724720400000|2024-08-27 01:00:00|1100.9|1098.9|1101.1|1099.1|1101.2|1099.2|1100.6|1098.6|50
1724720700000|2024-08-27 01:05:00|1100.9|1098.9|1101.1|1099.1|1101.1|1099.1|1100.6|1098.6|18
1724721000000|2024-08-27 01:10:00|1100.6|1098.6|1100|1098|1100.6|1098.6|1099.9|1097.9|45
1724721300000|2024-08-27 01:15:00|1100.4|1098.4|1100.8|1098.8|1100.9|1098.9|1100|1098|42
1724721600000|2024-08-27 01:20:00|1100.9|1098.9|1101|1099|1101.3|1099.3|1100.4|1098.4|139
1724721900000|2024-08-27 01:25:00|1101.1|1099.1|1101.2|1099.2|1101.5|1099.5|1101|1099|55
1724722200000|2024-08-27 01:30:00|1101.3|1099.3|1100.8|1098.8|1101.6|1099.6|1100.5|1098.5|40
1724722500000|2024-08-27 01:35:00|1100.7|1098.7|1101.5|1099.5|1101.7|1099.7|1100.4|1098.4|32
1724722800000|2024-08-27 01:40:00|1101.3|1099.3|1100.7|1098.7|1101.4|1099.4|1100.4|1098.4|21
1724723100000|2024-08-27 01:45:00|1100.8|1098.8|1101.2|1099.2|1101.2|1099.2|1100.4|1098.4|36
1724723400000|2024-08-27 01:50:00|1101.6|1099.6|1102.4|1100.4|1102.4|1100.4|1101.6|1099.6|46
1724723700000|2024-08-27 01:55:00|1102.3|1100.3|1102.2|1100.2|1102.7|1100.7|1102|1100|84
1724724000000|2024-08-27 02:00:00|1102.1|1100.1|1101.9|1099.9|1102.1|1100.1|1101.5|1099.5|41
1724724300000|2024-08-27 02:05:00|1101.7|1099.7|1101.5|1099.5|1101.7|1099.7|1101.4|1099.4|8
1724724600000|2024-08-27 02:10:00|1101.6|1099.6|1101|1099|1101.7|1099.7|1101|1099|13
1724724900000|2024-08-27 02:15:00|1100.7|1098.7|1101.1|1099.1|1101.2|1099.2|1100.6|1098.6|28
1724725200000|2024-08-27 02:20:00|1100.9|1098.9|1101.2|1099.2|1101.3|1099.3|1100.8|1098.8|9
1724725500000|2024-08-27 02:25:00|1101.5|1099.5|1101.4|1099.4|1102.1|1100.1|1101.4|1099.4|46
1724725800000|2024-08-27 02:30:00|1101.3|1099.3|1102.1|1100.1|1102.3|1100.3|1101.3|1099.3|31
1724726100000|2024-08-27 02:35:00|1102.2|1100.2|1102.2|1100.2|1102.8|1100.8|1102.1|1100.1|50
1724726400000|2024-08-27 02:40:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|16
1724726700000|2024-08-27 02:45:00|1102.5|1100.5|1102.8|1100.8|1103.3|1101.3|1102.5|1100.5|59
1724727000000|2024-08-27 02:50:00|1102.7|1100.7|1102.6|1100.6|1102.7|1100.7|1102.6|1100.6|12
1724727300000|2024-08-27 02:55:00|1102.5|1100.5|1102.3|1100.3|1102.7|1100.7|1102.2|1100.2|14
1724727600000|2024-08-27 03:00:00|1102.2|1100.2|1102.5|1100.5|1102.6|1100.6|1102.2|1100.2|10
1724727900000|2024-08-27 03:05:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|3
1724728200000|2024-08-27 03:10:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1
1724728500000|2024-08-27 03:15:00|1102.1|1100.1|1102|1100|1102.3|1100.3|1102|1100|71
1724728800000|2024-08-27 03:20:00|1102.1|1100.1|1102.2|1100.2|1102.6|1100.6|1102.1|1100.1|12
1724729100000|2024-08-27 03:25:00|1102|1100|1102|1100|1102.2|1100.2|1101.9|1099.9|11
1724729400000|2024-08-27 03:30:00|1101.9|1099.9|1101.8|1099.8|1101.9|1099.9|1101.8|1099.8|6
1724729700000|2024-08-27 03:35:00|1102.1|1100.1|1102|1100|1102.1|1100.1|1101.9|1099.9|13
1724730000000|2024-08-27 03:40:00|||||||||4
1724730300000|2024-08-27 03:45:00|1102.1|1100.1|1102.5|1100.5|1102.5|1100.5|1101.9|1099.9|31
1724730600000|2024-08-27 03:50:00|1102.3|1100.3|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|6
1724730900000|2024-08-27 03:55:00|||||||||1
1724731200000|2024-08-27 04:00:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|2
1724731500000|2024-08-27 04:05:00|1102.1|1100.1|1102|1100|1102.2|1100.2|1102|1100|5
1724731800000|2024-08-27 04:10:00|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|8
1724732100000|2024-08-27 04:15:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|4
1724732400000|2024-08-27 04:20:00|1102.4|1100.4|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|5
1724732700000|2024-08-27 04:25:00|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|1102.6|1100.6|12
1724733000000|2024-08-27 04:30:00|1102.6|1100.6|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|5
1724733300000|2024-08-27 04:35:00|1102.7|1100.7|1102.6|1100.6|1102.7|1100.7|1102.6|1100.6|2
1724733600000|2024-08-27 04:40:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|5
1724733900000|2024-08-27 04:45:00|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1
1724734200000|2024-08-27 04:50:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.5|1100.5|15
1724734500000|2024-08-27 04:55:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.5|1100.5|21
1724734800000|2024-08-27 05:00:00|1102.5|1100.5|1103.2|1101.2|1103.2|1101.2|1102.4|1100.4|140
1724735100000|2024-08-27 05:05:00|1103.3|1101.3|1103.4|1101.4|1103.7|1101.7|1103.3|1101.3|66
1724735400000|2024-08-27 05:10:00|1103.7|1101.7|1103.9|1101.9|1104.3|1102.3|1103.7|1101.7|83
1724735700000|2024-08-27 05:15:00|1104|1102|1103.6|1101.6|1104|1102|1103.5|1101.5|35
1724736000000|2024-08-27 05:20:00|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|26
1724736300000|2024-08-27 05:25:00|1103.1|1101.1|1103.1|1101.1|1103.2|1101.2|1103.1|1101.1|10
1724736600000|2024-08-27 05:30:00|1103.2|1101.2|1103.6|1101.6|1103.6|1101.6|1103.2|1101.2|52
1724736900000|2024-08-27 05:35:00|1103.5|1101.5|1103.7|1101.7|1103.7|1101.7|1103.5|1101.5|4
1724737200000|2024-08-27 05:40:00|1103.4|1101.4|1103.8|1101.8|1103.8|1101.8|1103.4|1101.4|8
1724737500000|2024-08-27 05:45:00|1103.9|1101.9|1103.5|1101.5|1103.9|1101.9|1103.5|1101.5|9
1724737800000|2024-08-27 05:50:00|1103.6|1101.6|1104|1102|1104.1|1102.1|1103.6|1101.6|21
1724738100000|2024-08-27 05:55:00|1104.1|1102.1|1104.3|1102.3|1104.3|1102.3|1104|1102|11
1724738400000|2024-08-27 06:00:00|1104.1|1102.1|1104.2|1102.2|1104.5|1102.5|1103.8|1101.8|63
1724738700000|2024-08-27 06:05:00|1104.3|1102.3|1104.2|1102.2|1104.3|1102.3|1103.9|1101.9|88
1724739000000|2024-08-27 06:10:00|1104.3|1102.3|1103.8|1101.8|1104.4|1102.4|1103.8|1101.8|64
1724739300000|2024-08-27 06:15:00|1103.7|1101.7|1104|1102|1104.1|1102.1|1103.7|1101.7|36
1724739600000|2024-08-27 06:20:00|1104.1|1102.1|1103.8|1101.8|1104.2|1102.2|1103.7|1101.7|94
1724739900000|2024-08-27 06:25:00|1103.9|1101.9|1103.3|1101.3|1103.9|1101.9|1103.3|1101.3|84
1724740200000|2024-08-27 06:30:00|1103.2|1101.2|1103.5|1101.5|1103.5|1101.5|1103.1|1101.1|83
1724740500000|2024-08-27 06:35:00|1103.4|1101.4|1103.4|1101.4|1103.6|1101.6|1103.4|1101.4|64
1724740800000|2024-08-27 06:40:00|1103.5|1101.5|1102.9|1100.9|1103.5|1101.5|1102.9|1100.9|128
1724741100000|2024-08-27 06:45:00|1103|1101|1102.7|1100.7|1103.2|1101.2|1102.7|1100.7|62
1724741400000|2024-08-27 06:50:00|1102.8|1100.8|1103.2|1101.2|1103.2|1101.2|1102.8|1100.8|33
1724741700000|2024-08-27 06:55:00|1103.3|1101.3|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|161
1724742000000|2024-08-27 07:00:00|1103.2|1101.2|1103|1101|1103.2|1101.2|1102.8|1100.8|202
1724742300000|2024-08-27 07:05:00|1103.1|1101.1|1102.7|1100.7|1103.2|1101.2|1102.7|1100.7|261
1724742600000|2024-08-27 07:10:00|1102.8|1100.8|1102.6|1100.6|1103|1101|1102.5|1100.5|90
1724742900000|2024-08-27 07:15:00|1102.7|1100.7|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|123
1724743200000|2024-08-27 07:20:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.2|1100.2|122
1724743500000|2024-08-27 07:25:00|1102.3|1100.3|1102.4|1100.4|1102.6|1100.6|1102.1|1100.1|108
1724743800000|2024-08-27 07:30:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.3|1100.3|192
1724744100000|2024-08-27 07:35:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|142
1724744400000|2024-08-27 07:40:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.4|1100.4|135
1724744700000|2024-08-27 07:45:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|147
1724745000000|2024-08-27 07:50:00|1102.7|1100.7|1103.4|1101.4|1103.6|1101.6|1102.6|1100.6|270
1724745300000|2024-08-27 07:55:00|1103.5|1101.5|1103.8|1101.8|1103.8|1101.8|1103.4|1101.4|156
1724745600000|2024-08-27 08:00:00|1103.9|1101.9|1104.1|1102.1|1104.2|1102.2|1103.7|1101.7|354
1724745900000|2024-08-27 08:05:00|1104.2|1102.2|1104.5|1102.5|1104.5|1102.5|1104.2|1102.2|454
1724746200000|2024-08-27 08:10:00|1104.4|1102.4|1104.6|1102.6|1104.7|1102.7|1104.3|1102.3|170
1724746500000|2024-08-27 08:15:00|1104.5|1102.5|1104.3|1102.3|1104.5|1102.5|1104.3|1102.3|164
1724746800000|2024-08-27 08:20:00|1104.4|1102.4|1104.7|1102.7|1104.9|1102.9|1104.4|1102.4|122
1724747100000|2024-08-27 08:25:00|1104.8|1102.8|1104.7|1102.7|1104.8|1102.8|1104.5|1102.5|255
1724747400000|2024-08-27 08:30:00|1104.6|1102.6|1104.8|1102.8|1104.9|1102.9|1104.4|1102.4|102
1724747700000|2024-08-27 08:35:00|1104.7|1102.7|1104.7|1102.7|1104.9|1102.9|1104.6|1102.6|117
1724748000000|2024-08-27 08:40:00|1104.8|1102.8|1104.5|1102.5|1104.8|1102.8|1104.3|1102.3|74
1724748300000|2024-08-27 08:45:00|1104.6|1102.6|1104.4|1102.4|1104.7|1102.7|1104.4|1102.4|63
1724748600000|2024-08-27 08:50:00|1104.3|1102.3|1103.8|1101.8|1104.3|1102.3|1103.7|1101.7|56
1724748900000|2024-08-27 08:55:00|1103.9|1101.9|1104|1102|1104|1102|1103.7|1101.7|61
1724749200000|2024-08-27 09:00:00|1104.1|1102.1|1104.5|1102.5|1104.6|1102.6|1104.1|1102.1|116
1724749500000|2024-08-27 09:05:00|1104.6|1102.6|1104.4|1102.4|1104.6|1102.6|1104.3|1102.3|62
1724749800000|2024-08-27 09:10:00|1104.3|1102.3|1104.3|1102.3|1104.4|1102.4|1104.2|1102.2|42
1724750100000|2024-08-27 09:15:00|1104.2|1102.2|1104.4|1102.4|1104.4|1102.4|1104.2|1102.2|109
1724750400000|2024-08-27 09:20:00|1104.3|1102.3|1104.4|1102.4|1104.5|1102.5|1104.2|1102.2|106
1724750700000|2024-08-27 09:25:00|1104.5|1102.5|1104.4|1102.4|1104.5|1102.5|1104.3|1102.3|79
1724751000000|2024-08-27 09:30:00|1104.5|1102.5|1104.4|1102.4|1104.6|1102.6|1104.3|1102.3|124
1724751300000|2024-08-27 09:35:00|1104.5|1102.5|1104.2|1102.2|1104.7|1102.7|1104.2|1102.2|180
1724751600000|2024-08-27 09:40:00|1104.3|1102.3|1104.3|1102.3|1104.3|1102.3|1104|1102|70
1724751900000|2024-08-27 09:45:00|1104.2|1102.2|1103.9|1101.9|1104.3|1102.3|1103.7|1101.7|49
1724752200000|2024-08-27 09:50:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.7|1101.7|49
1724752500000|2024-08-27 09:55:00|1104|1102|1103.6|1101.6|1104.1|1102.1|1103.6|1101.6|75
1724752800000|2024-08-27 10:00:00|1103.7|1101.7|1104.5|1102.5|1104.6|1102.6|1103.5|1101.5|315
1724753100000|2024-08-27 10:05:00|1104.4|1102.4|1104.2|1102.2|1104.4|1102.4|1104|1102|199
1724753400000|2024-08-27 10:10:00|1104.1|1102.1|1103.6|1101.6|1104.2|1102.2|1103.5|1101.5|337
1724753700000|2024-08-27 10:15:00|1103.5|1101.5|1103.9|1101.9|1103.9|1101.9|1103.3|1101.3|296
1724754000000|2024-08-27 10:20:00|1104|1102|1103.9|1101.9|1104|1102|1103.9|1101.9|175
1724754300000|2024-08-27 10:25:00|1103.8|1101.8|1103.3|1101.3|1103.8|1101.8|1103.2|1101.2|161
1724754600000|2024-08-27 10:30:00|1103.2|1101.2|1103.6|1101.6|1103.6|1101.6|1103.1|1101.1|118
1724754900000|2024-08-27 10:35:00|1103.5|1101.5|1103.7|1101.7|1103.7|1101.7|1103.5|1101.5|48
1724755200000|2024-08-27 10:40:00|1103.6|1101.6|1103.5|1101.5|1103.7|1101.7|1103.4|1101.4|52
1724755500000|2024-08-27 10:45:00|1103.4|1101.4|1103.6|1101.6|1103.9|1101.9|1103.4|1101.4|53
1724755800000|2024-08-27 10:50:00|1103.7|1101.7|1103.2|1101.2|1103.7|1101.7|1103|1101|52
1724756100000|2024-08-27 10:55:00|1103.3|1101.3|1103.3|1101.3|1103.4|1101.4|1103.1|1101.1|53
1724756400000|2024-08-27 11:00:00|1103.4|1101.4|1103.3|1101.3|1103.5|1101.5|1102.9|1100.9|465
1724756700000|2024-08-27 11:05:00|1103.4|1101.4|1103.8|1101.8|1103.9|1101.9|1103.4|1101.4|112
1724757000000|2024-08-27 11:10:00|1103.9|1101.9|1103.7|1101.7|1103.9|1101.9|1103.6|1101.6|65
1724757300000|2024-08-27 11:15:00|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.6|1101.6|44
1724757600000|2024-08-27 11:20:00|1103.7|1101.7|1103.4|1101.4|1103.7|1101.7|1103.4|1101.4|106
1724757900000|2024-08-27 11:25:00|1103.6|1101.6|1103.4|1101.4|1103.6|1101.6|1103.4|1101.4|132
1724758200000|2024-08-27 11:30:00|1103.5|1101.5|1103.9|1101.9|1104.1|1102.1|1103.5|1101.5|123
1724758500000|2024-08-27 11:35:00|1103.8|1101.8|1103.6|1101.6|1104.1|1102.1|1103.6|1101.6|137
1724758800000|2024-08-27 11:40:00|1103.7|1101.7|1104.2|1102.2|1104.2|1102.2|1103.7|1101.7|42
1724759100000|2024-08-27 11:45:00|1104.3|1102.3|1104.2|1102.2|1104.3|1102.3|1104|1102|204
1724759400000|2024-08-27 11:50:00|1104.3|1102.3|1104.1|1102.1|1104.3|1102.3|1104.1|1102.1|46
1724759700000|2024-08-27 11:55:00|1104|1102|1104.1|1102.1|1104.1|1102.1|1103.9|1101.9|82
1724760000000|2024-08-27 12:00:00|1104|1102|1103.7|1101.7|1104|1102|1103.6|1101.6|185
1724760300000|2024-08-27 12:05:00|1103.8|1101.8|1103.9|1101.9|1103.9|1101.9|1103.6|1101.6|209
1724760600000|2024-08-27 12:10:00|1103.8|1101.8|1103.3|1101.3|1103.8|1101.8|1103.3|1101.3|148
1724760900000|2024-08-27 12:15:00|1103.4|1101.4|1103|1101|1103.4|1101.4|1102.9|1100.9|100
1724761200000|2024-08-27 12:20:00|1102.9|1100.9|1103|1101|1103|1101|1102.6|1100.6|91
1724761500000|2024-08-27 12:25:00|1102.9|1100.9|1103.1|1101.1|1103.1|1101.1|1102.9|1100.9|90
1724761800000|2024-08-27 12:30:00|1103|1101|1102.6|1100.6|1103|1101|1102.5|1100.5|155
1724762100000|2024-08-27 12:35:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.2|1100.2|58
1724762400000|2024-08-27 12:40:00|1102.3|1100.3|1102.3|1100.3|1102.6|1100.6|1102.1|1100.1|59
1724762700000|2024-08-27 12:45:00|1102.2|1100.2|1101.6|1099.6|1102.3|1100.3|1101.6|1099.6|274
1724763000000|2024-08-27 12:50:00|1101.7|1099.7|1101.7|1099.7|1101.9|1099.9|1101.4|1099.4|250
1724763300000|2024-08-27 12:55:00|1101.8|1099.8|1101.8|1099.8|1102.2|1100.2|1101.8|1099.8|232
1724763600000|2024-08-27 13:00:00|1101.9|1099.9|1101.1|1099.1|1102.2|1100.2|1101|1099|317
1724763900000|2024-08-27 13:05:00|1101|1099|1101.8|1099.8|1101.9|1099.9|1100.9|1098.9|277
1724764200000|2024-08-27 13:10:00|1101.7|1099.7|1101.2|1099.2|1101.9|1099.9|1101.2|1099.2|329
1724764500000|2024-08-27 13:15:00|1101.1|1099.1|1101.3|1099.3|1101.5|1099.5|1101.1|1099.1|116
1724764800000|2024-08-27 13:20:00|1101.1|1099.1|1100.8|1098.8|1101.1|1099.1|1100.8|1098.8|224
1724765100000|2024-08-27 13:25:00|1100.9|1098.9|1101.6|1099.6|1101.8|1099.8|1100.9|1098.9|693
1724765400000|2024-08-27 13:30:00|1100.9|1100.4|1101.2|1100.7|1101.7|1101.2|1100.2|1099.7|2686
1724765700000|2024-08-27 13:35:00|1101.1|1100.6|1100.4|1099.9|1101.4|1100.9|1100.1|1099.6|1951
1724766000000|2024-08-27 13:40:00|1100.3|1099.8|1099.1|1098.6|1100.5|1100|1098.9|1098.4|1480
1724766300000|2024-08-27 13:45:00|1099|1098.5|1099.4|1098.9|1099.9|1099.4|1098.3|1097.8|1516
1724766600000|2024-08-27 13:50:00|1099.3|1098.8|1100.4|1099.9|1100.6|1100.1|1099.3|1098.8|858
1724766900000|2024-08-27 13:55:00|1100.5|1100|1100.1|1099.6|1100.8|1100.3|1099.9|1099.4|497
1724767200000|2024-08-27 14:00:00|1100.3|1099.8|1100.3|1099.8|1100.8|1100.3|1099.6|1099.1|911
1724767500000|2024-08-27 14:05:00|1100.4|1099.9|1100|1099.5|1100.5|1100|1099.7|1099.2|506
1724767800000|2024-08-27 14:10:00|1099.9|1099.4|1100.2|1099.7|1100.8|1100.3|1099.9|1099.4|533
1724768100000|2024-08-27 14:15:00|1100.3|1099.8|1100.1|1099.6|1100.5|1100|1099.7|1099.2|626
1724768400000|2024-08-27 14:20:00|1100.2|1099.7|1101.7|1101.2|1101.8|1101.3|1099.8|1099.3|571
1724768700000|2024-08-27 14:25:00|1101.6|1101.1|1102.1|1101.6|1102.1|1101.6|1101.5|1101|346
1724769000000|2024-08-27 14:30:00|1102|1101.5|1102.2|1101.7|1102.6|1102.1|1102|1101.5|509
1724769300000|2024-08-27 14:35:00|1102.3|1101.8|1102.7|1102.2|1102.9|1102.4|1102.1|1101.6|430
1724769600000|2024-08-27 14:40:00|1102.6|1102.1|1102.7|1102.2|1102.9|1102.4|1102.4|1101.9|246
1724769900000|2024-08-27 14:45:00|1102.6|1102.1|1102.4|1101.9|1102.6|1102.1|1102|1101.5|270
1724770200000|2024-08-27 14:50:00|1102.3|1101.8|1102.4|1101.9|1102.7|1102.2|1102.1|1101.6|223
1724770500000|2024-08-27 14:55:00|1102.6|1102.1|1102.9|1102.4|1103|1102.5|1102.2|1101.7|250
1724770800000|2024-08-27 15:00:00|1102.8|1102.3|1102.7|1102.2|1103.2|1102.7|1102.6|1102.1|467
1724771100000|2024-08-27 15:05:00|1102.8|1102.3|1102.8|1102.3|1103.2|1102.7|1102.4|1101.9|913
1724771400000|2024-08-27 15:10:00|1102.7|1102.2|1102.2|1101.7|1102.9|1102.4|1102.1|1101.6|965
1724771700000|2024-08-27 15:15:00|1102.3|1101.8|1101.2|1100.7|1102.3|1101.8|1101|1100.5|1363
1724772000000|2024-08-27 15:20:00|1101.4|1100.9|1101|1100.5|1101.6|1101.1|1101|1100.5|1055
1724772300000|2024-08-27 15:25:00|1100.9|1100.4|1100.6|1100.1|1101|1100.5|1100.6|1100.1|1075
1724772600000|2024-08-27 15:30:00|1100.5|1100|1100.2|1099.7|1100.8|1100.3|1099.7|1099.2|985
1724772900000|2024-08-27 15:35:00|1100.3|1099.8|1100.3|1099.8|1100.5|1100|1100.1|1099.6|619
1724773200000|2024-08-27 15:40:00|1100.2|1099.7|1100.3|1099.8|1100.4|1099.9|1099.7|1099.2|201
1724773500000|2024-08-27 15:45:00|1100.2|1099.7|1100.3|1099.8|1100.6|1100.1|1100.2|1099.7|232
1724773800000|2024-08-27 15:50:00|1100.4|1099.9|1100.3|1099.8|1100.4|1099.9|1099.9|1099.4|243
1724774100000|2024-08-27 15:55:00|1100.4|1099.9|1101|1100.5|1101|1100.5|1100.4|1099.9|359
1724774400000|2024-08-27 16:00:00|1100.9|1100.4|1101|1100.5|1101.3|1100.8|1100.9|1100.4|303
1724774700000|2024-08-27 16:05:00|1100.9|1100.4|1100.7|1100.2|1101|1100.5|1100.5|1100|232
1724775000000|2024-08-27 16:10:00|1100.8|1100.3|1101.8|1101.3|1101.8|1101.3|1100.8|1100.3|215
1724775300000|2024-08-27 16:15:00|1101.7|1101.2|1101.4|1100.9|1101.9|1101.4|1101.3|1100.8|279
1724775600000|2024-08-27 16:20:00|1101.3|1100.8|1100.8|1100.3|1101.4|1100.9|1100.6|1100.1|450
1724775900000|2024-08-27 16:25:00|1100.9|1100.4|1100.6|1100.1|1100.9|1100.4|1100.2|1099.7|402
1724776200000|2024-08-27 16:30:00|1100.5|1100|1100.9|1100.4|1100.9|1100.4|1100.3|1099.8|363
1724776500000|2024-08-27 16:35:00|1100.8|1100.3|1100.7|1100.2|1101.1|1100.6|1100.6|1100.1|192
1724776800000|2024-08-27 16:40:00|1100.6|1100.1|1100|1099.5|1100.7|1100.2|1099.9|1099.4|468
1724777100000|2024-08-27 16:45:00|1100.1|1099.6|1100.7|1100.2|1100.9|1100.4|1100|1099.5|211
1724777400000|2024-08-27 16:50:00|1100.8|1100.3|1101.2|1100.7|1101.4|1100.9|1100.8|1100.3|363
1724777700000|2024-08-27 16:55:00|1101.3|1100.8|1100.9|1100.4|1101.3|1100.8|1100.8|1100.3|204
1724778000000|2024-08-27 17:00:00|1100.8|1100.3|1100.9|1100.4|1101.1|1100.6|1100.8|1100.3|316
1724778300000|2024-08-27 17:05:00|1101|1100.5|1100.9|1100.4|1101.2|1100.7|1100.8|1100.3|334
1724778600000|2024-08-27 17:10:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.8|1100.3|318
1724778900000|2024-08-27 17:15:00|1101.3|1100.8|1102|1101.5|1102|1101.5|1101.2|1100.7|92
1724779200000|2024-08-27 17:20:00|1101.9|1101.4|1102|1101.5|1102.3|1101.8|1101.9|1101.4|203
1724779500000|2024-08-27 17:25:00|1102.1|1101.6|1102.9|1102.4|1103|1102.5|1102.1|1101.6|149
1724779800000|2024-08-27 17:30:00|1103|1102.5|1102.9|1102.4|1103.3|1102.8|1102.7|1102.2|275
1724780100000|2024-08-27 17:35:00|1102.8|1102.3|1103|1102.5|1103.1|1102.6|1102.7|1102.2|397
1724780400000|2024-08-27 17:40:00|1102.9|1102.4|1102.9|1102.4|1103.1|1102.6|1102.5|1102|516
1724780700000|2024-08-27 17:45:00|1102.8|1102.3|1102.7|1102.2|1102.9|1102.4|1102.4|1101.9|489
1724781000000|2024-08-27 17:50:00|1102.6|1102.1|1102.9|1102.4|1102.9|1102.4|1102.6|1102.1|319
1724781300000|2024-08-27 17:55:00|1102.8|1102.3|1103.7|1103.2|1103.7|1103.2|1102.7|1102.2|512
1724781600000|2024-08-27 18:00:00|1103.6|1103.1|1103.8|1103.3|1104|1103.5|1103.5|1103|670
1724781900000|2024-08-27 18:05:00|1103.7|1103.2|1103.7|1103.2|1104.1|1103.6|1103.7|1103.2|691
1724782200000|2024-08-27 18:10:00|1103.6|1103.1|1103.8|1103.3|1103.9|1103.4|1103.4|1102.9|401
1724782500000|2024-08-27 18:15:00|1103.7|1103.2|1103.6|1103.1|1103.9|1103.4|1103.3|1102.8|339
1724782800000|2024-08-27 18:20:00|1103.5|1103|1103.4|1102.9|1103.7|1103.2|1103.3|1102.8|411
1724783100000|2024-08-27 18:25:00|1103.3|1102.8|1103.6|1103.1|1103.7|1103.2|1103.2|1102.7|258
1724783400000|2024-08-27 18:30:00|1103.7|1103.2|1103.7|1103.2|1103.9|1103.4|1103.5|1103|287
1724783700000|2024-08-27 18:35:00|1103.8|1103.3|1103.8|1103.3|1104|1103.5|1103.7|1103.2|299
1724784000000|2024-08-27 18:40:00|1103.9|1103.4|1104.2|1103.7|1104.2|1103.7|1103.8|1103.3|400
1724784300000|2024-08-27 18:45:00|1104.1|1103.6|1104.1|1103.6|1104.3|1103.8|1104|1103.5|307
1724784600000|2024-08-27 18:50:00|1104.2|1103.7|1103.8|1103.3|1104.2|1103.7|1103.8|1103.3|439
1724784900000|2024-08-27 18:55:00|1103.7|1103.2|1103.6|1103.1|1104|1103.5|1103.6|1103.1|324
1724785200000|2024-08-27 19:00:00|1103.5|1103|1103.2|1102.7|1103.7|1103.2|1103.1|1102.6|224
1724785500000|2024-08-27 19:05:00|1103.3|1102.8|1103.6|1103.1|1103.7|1103.2|1103.1|1102.6|271
1724785800000|2024-08-27 19:10:00|1103.5|1103|1103.5|1103|1103.9|1103.4|1103.4|1102.9|302
1724786100000|2024-08-27 19:15:00|1103.4|1102.9|1103.4|1102.9|1103.6|1103.1|1103.3|1102.8|88
1724786400000|2024-08-27 19:20:00|1103.3|1102.8|1103.6|1103.1|1103.6|1103.1|1103.3|1102.8|88
1724786700000|2024-08-27 19:25:00|1103.5|1103|1103.5|1103|1103.9|1103.4|1103.5|1103|164
1724787000000|2024-08-27 19:30:00|1103.4|1102.9|1103.4|1102.9|1103.6|1103.1|1103.4|1102.9|113
1724787300000|2024-08-27 19:35:00|1103.3|1102.8|1103.4|1102.9|1103.6|1103.1|1103.2|1102.7|156
1724787600000|2024-08-27 19:40:00|1103.5|1103|1103.3|1102.8|1103.6|1103.1|1103.3|1102.8|115
1724787900000|2024-08-27 19:45:00|1103.4|1102.9|1103.5|1103|1103.6|1103.1|1103.2|1102.7|206
1724788200000|2024-08-27 19:50:00|1103.3|1102.8|1102.8|1102.3|1103.4|1102.9|1102.7|1102.2|590
1724788500000|2024-08-27 19:55:00|1102.9|1102.4|1103.1|1102.6|1103.5|1103|1102.6|1102.1|5120
1724788800000|2024-08-27 20:00:00|1103.7|1101.7|1103.9|1101.9|1104.1|1102.1|1103.7|1101.7|772
1724789100000|2024-08-27 20:05:00|1104|1102|1103.7|1101.7|1104|1102|1103.6|1101.6|61
1724789400000|2024-08-27 20:10:00|1103.8|1101.8|1103.7|1101.7|1103.8|1101.8|1103.6|1101.6|81
1724789700000|2024-08-27 20:15:00|1103.8|1101.8|1103.7|1101.7|1103.8|1101.8|1103.7|1101.7|23
1724790000000|2024-08-27 20:20:00|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|12
1724790300000|2024-08-27 20:25:00|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|8
1724790600000|2024-08-27 20:30:00|||||||||14
1724790900000|2024-08-27 20:35:00|||||||||9
1724791200000|2024-08-27 20:40:00|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|17
1724791500000|2024-08-27 20:45:00|1103.5|1101.5|1103.4|1101.4|1103.5|1101.5|1103.4|1101.4|7
1724791800000|2024-08-27 20:50:00|1103.3|1101.3|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|28
1724792100000|2024-08-27 20:55:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.3|1101.3|16
1724792400000|2024-08-27 21:00:00|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|2
1724793600000|2024-08-27 21:20:00|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|0
1724796000000|2024-08-27 22:00:00|1103.9|1101.9|1104.1|1102.1|1104.2|1102.2|1103.8|1101.8|0
1724796300000|2024-08-27 22:05:00|1104.2|1102.2|1103.9|1101.9|1104.2|1102.2|1103.8|1101.8|0
1724796600000|2024-08-27 22:10:00|1103.8|1101.8|1103|1101|1103.8|1101.8|1102.6|1100.6|0
1724796900000|2024-08-27 22:15:00|1103.1|1101.1|1102|1100|1103.1|1101.1|1101.9|1099.9|0
1724797200000|2024-08-27 22:20:00|1101.9|1099.9|1102.3|1100.3|1102.4|1100.4|1101.8|1099.8|0
1724797500000|2024-08-27 22:25:00|1102.4|1100.4|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|0
1724797800000|2024-08-27 22:30:00|1102.4|1100.4|1102.2|1100.2|1102.6|1100.6|1102.2|1100.2|0
1724798100000|2024-08-27 22:35:00|1102.1|1100.1|1102.4|1100.4|1102.5|1100.5|1102.1|1100.1|0
1724798400000|2024-08-27 22:40:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724798700000|2024-08-27 22:45:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|0
1724799000000|2024-08-27 22:50:00|1102.5|1100.5|1102.2|1100.2|1102.5|1100.5|1102.2|1100.2|0
1724799300000|2024-08-27 22:55:00|1102.3|1100.3|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724799600000|2024-08-27 23:00:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724799900000|2024-08-27 23:05:00|1102.3|1100.3|1102.8|1100.8|1102.9|1100.9|1102.3|1100.3|0
1724800200000|2024-08-27 23:10:00|1102.7|1100.7|1102.8|1100.8|1103|1101|1102.7|1100.7|0
1724800500000|2024-08-27 23:15:00|1102.7|1100.7|1102.5|1100.5|1102.8|1100.8|1102.3|1100.3|0
1724800800000|2024-08-27 23:20:00|1102.4|1100.4|1101.9|1099.9|1102.5|1100.5|1101.8|1099.8|0
1724801100000|2024-08-27 23:25:00|1101.8|1099.8|1101.9|1099.9|1102|1100|1101.4|1099.4|0
1724801400000|2024-08-27 23:30:00|1101.8|1099.8|1102.2|1100.2|1102.3|1100.3|1101.7|1099.7|0
1724801700000|2024-08-27 23:35:00|1102.3|1100.3|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|0
1724802000000|2024-08-27 23:40:00|1102.2|1100.2|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|0
1724802300000|2024-08-27 23:45:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|0
1724802600000|2024-08-27 23:50:00|1102.4|1100.4|1102.5|1100.5|1102.5|1100.5|1102.4|1100.4|0
1724802900000|2024-08-27 23:55:00|1102.6|1100.6|1102.3|1100.3|1102.6|1100.6|1102.2|1100.2|0
1724803200000|2024-08-28 00:00:00|1102.4|1100.4|1102.5|1100.5|1102.8|1100.8|1102.1|1100.1|69
1724803500000|2024-08-28 00:05:00|1102.4|1100.4|1102.8|1100.8|1103.1|1101.1|1102.4|1100.4|109
1724803800000|2024-08-28 00:10:00|1103|1101|1102.9|1100.9|1103.3|1101.3|1102.7|1100.7|48
1724804100000|2024-08-28 00:15:00|1102.8|1100.8|1102.3|1100.3|1102.8|1100.8|1102.2|1100.2|18
1724804400000|2024-08-28 00:20:00|1102|1100|1101.5|1099.5|1102|1100|1101.5|1099.5|33
1724804700000|2024-08-28 00:25:00|1101.4|1099.4|1101.8|1099.8|1101.8|1099.8|1101.4|1099.4|49
1724805000000|2024-08-28 00:30:00|1101.9|1099.9|1102.3|1100.3|1102.3|1100.3|1101.9|1099.9|15
1724805300000|2024-08-28 00:35:00|1102.2|1100.2|1102.2|1100.2|1102.4|1100.4|1102.1|1100.1|18
1724805600000|2024-08-28 00:40:00|1102.3|1100.3|1101.8|1099.8|1102.4|1100.4|1101.8|1099.8|72
1724805900000|2024-08-28 00:45:00|1101.7|1099.7|1101.3|1099.3|1101.7|1099.7|1101.1|1099.1|74
1724806200000|2024-08-28 00:50:00|1101.4|1099.4|1101.2|1099.2|1101.6|1099.6|1101.1|1099.1|34
1724806500000|2024-08-28 00:55:00|1101.1|1099.1|1101.7|1099.7|1101.7|1099.7|1100.9|1098.9|140
1724806800000|2024-08-28 01:00:00|1101.8|1099.8|1101.8|1099.8|1102|1100|1101.6|1099.6|37
1724807100000|2024-08-28 01:05:00|1101.6|1099.6|1101.1|1099.1|1101.8|1099.8|1101.1|1099.1|76
1724807400000|2024-08-28 01:10:00|1101.3|1099.3|1101.1|1099.1|1101.5|1099.5|1101|1099|45
1724807700000|2024-08-28 01:15:00|1100.9|1098.9|1100.8|1098.8|1101.6|1099.6|1100.5|1098.5|58
1724808000000|2024-08-28 01:20:00|1100.7|1098.7|1101|1099|1101|1099|1100.7|1098.7|44
1724808300000|2024-08-28 01:25:00|1100.8|1098.8|1100.7|1098.7|1101.1|1099.1|1100.5|1098.5|13
1724808600000|2024-08-28 01:30:00|1101|1099|1100.8|1098.8|1101.1|1099.1|1100.1|1098.1|142
1724808900000|2024-08-28 01:35:00|1100.5|1098.5|1099.8|1097.8|1100.5|1098.5|1099.1|1097.1|73
1724809200000|2024-08-28 01:40:00|1100.2|1098.2|1101.2|1099.2|1101.2|1099.2|1100.2|1098.2|54
1724809500000|2024-08-28 01:45:00|1101.1|1099.1|1099.6|1097.6|1101.3|1099.3|1099.6|1097.6|48
1724809800000|2024-08-28 01:50:00|1099.7|1097.7|1099.2|1097.2|1099.8|1097.8|1098.7|1096.7|149
1724810100000|2024-08-28 01:55:00|1099.1|1097.1|1099.1|1097.1|1099.4|1097.4|1098.8|1096.8|40
1724810400000|2024-08-28 02:00:00|1098.8|1096.8|1097.7|1095.7|1098.8|1096.8|1097.7|1095.7|103
1724810700000|2024-08-28 02:05:00|1097.8|1095.8|1097.7|1095.7|1098.3|1096.3|1097.6|1095.6|155
1724811000000|2024-08-28 02:10:00|1097.8|1095.8|1097.9|1095.9|1098.3|1096.3|1097.7|1095.7|69
1724811300000|2024-08-28 02:15:00|1098|1096|1097.8|1095.8|1098.3|1096.3|1097.5|1095.5|90
1724811600000|2024-08-28 02:20:00|1097.9|1095.9|1097.1|1095.1|1098|1096|1097.1|1095.1|117
1724811900000|2024-08-28 02:25:00|1097.2|1095.2|1096.7|1094.7|1097.2|1095.2|1096.7|1094.7|118
1724812200000|2024-08-28 02:30:00|1096.8|1094.8|1096.8|1094.8|1097.1|1095.1|1096.8|1094.8|47
1724812500000|2024-08-28 02:35:00|1096.7|1094.7|1097.7|1095.7|1097.8|1095.8|1096.6|1094.6|60
1724812800000|2024-08-28 02:40:00|1097.8|1095.8|1098|1096|1098.3|1096.3|1097.8|1095.8|30
1724813100000|2024-08-28 02:45:00|1098.2|1096.2|1098.6|1096.6|1098.7|1096.7|1098.2|1096.2|35
1724813400000|2024-08-28 02:50:00|1098.7|1096.7|1099|1097|1099|1097|1098.7|1096.7|21
1724813700000|2024-08-28 02:55:00|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|2
1724814000000|2024-08-28 03:00:00|1098.7|1096.7|1098.5|1096.5|1098.7|1096.7|1098.1|1096.1|48
1724814300000|2024-08-28 03:05:00|1098.4|1096.4|1098|1096|1098.4|1096.4|1098|1096|11
1724814600000|2024-08-28 03:10:00|1098.1|1096.1|1098.4|1096.4|1098.5|1096.5|1098.1|1096.1|50
1724814900000|2024-08-28 03:15:00|1098.5|1096.5|1098.6|1096.6|1098.8|1096.8|1098.5|1096.5|10
1724815200000|2024-08-28 03:20:00|1098.8|1096.8|1099|1097|1099|1097|1098.7|1096.7|24
1724815500000|2024-08-28 03:25:00|1098.7|1096.7|1098.6|1096.6|1098.8|1096.8|1098.4|1096.4|25
1724815800000|2024-08-28 03:30:00|1098.5|1096.5|1098.5|1096.5|1098.7|1096.7|1098.3|1096.3|29
1724816100000|2024-08-28 03:35:00|1098.6|1096.6|1098.7|1096.7|1099.1|1097.1|1098.6|1096.6|24
1724816400000|2024-08-28 03:40:00|1098.9|1096.9|1099.2|1097.2|1099.3|1097.3|1098.8|1096.8|47
1724816700000|2024-08-28 03:45:00|1099.1|1097.1|1099.4|1097.4|1099.5|1097.5|1099.1|1097.1|33
1724817000000|2024-08-28 03:50:00|1099.6|1097.6|1099.6|1097.6|1099.8|1097.8|1099.6|1097.6|7
1724817300000|2024-08-28 03:55:00|1099.5|1097.5|1099.4|1097.4|1099.5|1097.5|1099.4|1097.4|5
1724817600000|2024-08-28 04:00:00|1099.3|1097.3|1099.3|1097.3|1099.5|1097.5|1099.3|1097.3|79
1724817900000|2024-08-28 04:05:00|1099.1|1097.1|1099.3|1097.3|1099.3|1097.3|1099.1|1097.1|8
1724818200000|2024-08-28 04:10:00|1099.5|1097.5|1099.7|1097.7|1099.7|1097.7|1099.5|1097.5|6
1724818500000|2024-08-28 04:15:00|1099.6|1097.6|1100.6|1098.6|1100.6|1098.6|1099.6|1097.6|34
1724818800000|2024-08-28 04:20:00|1100.7|1098.7|1100.5|1098.5|1100.8|1098.8|1100.5|1098.5|28
1724819100000|2024-08-28 04:25:00|1100.6|1098.6|1100.9|1098.9|1101|1099|1100.6|1098.6|36
1724819400000|2024-08-28 04:30:00|1100.8|1098.8|1100.7|1098.7|1100.9|1098.9|1100.7|1098.7|13
1724819700000|2024-08-28 04:35:00|1100.3|1098.3|1100.6|1098.6|1100.6|1098.6|1100.3|1098.3|23
1724820000000|2024-08-28 04:40:00|1100.5|1098.5|1100.9|1098.9|1101|1099|1100.5|1098.5|8
1724820300000|2024-08-28 04:45:00|1101|1099|1101|1099|1101|1099|1100.6|1098.6|8
1724820600000|2024-08-28 04:50:00|1100.9|1098.9|1101.1|1099.1|1101.1|1099.1|1100.8|1098.8|4
1724820900000|2024-08-28 04:55:00|1100.8|1098.8|1100.9|1098.9|1101.3|1099.3|1100.7|1098.7|50
1724821200000|2024-08-28 05:00:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.5|1098.5|90
1724821500000|2024-08-28 05:05:00|1100.6|1098.6|1100.5|1098.5|1100.6|1098.6|1100|1098|26
1724821800000|2024-08-28 05:10:00|1100.3|1098.3|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|9
1724822100000|2024-08-28 05:15:00|1100.3|1098.3|1099.4|1097.4|1100.3|1098.3|1099.4|1097.4|4
1724822400000|2024-08-28 05:20:00|1099.8|1097.8|1099.9|1097.9|1099.9|1097.9|1099.8|1097.8|7
1724822700000|2024-08-28 05:25:00|1100.3|1098.3|1100.5|1098.5|1100.6|1098.6|1100.3|1098.3|14
1724823000000|2024-08-28 05:30:00|1100.6|1098.6|1100.5|1098.5|1100.7|1098.7|1100.3|1098.3|109
1724823300000|2024-08-28 05:35:00|1100.4|1098.4|1100.8|1098.8|1100.8|1098.8|1100.2|1098.2|24
1724823600000|2024-08-28 05:40:00|1100.9|1098.9|1100.9|1098.9|1101|1099|1100.7|1098.7|18
1724823900000|2024-08-28 05:45:00|1101|1099|1100.9|1098.9|1101.1|1099.1|1100.9|1098.9|67
1724824200000|2024-08-28 05:50:00|1101.3|1099.3|1101.8|1099.8|1101.8|1099.8|1101.3|1099.3|56
1724824500000|2024-08-28 05:55:00|1101.6|1099.6|1102|1100|1102|1100|1101.6|1099.6|25
1724824800000|2024-08-28 06:00:00|1101.8|1099.8|1102.2|1100.2|1102.3|1100.3|1101.8|1099.8|42
1724825100000|2024-08-28 06:05:00|1102.4|1100.4|1102.3|1100.3|1102.6|1100.6|1102.1|1100.1|31
1724825400000|2024-08-28 06:10:00|1102.4|1100.4|1102.2|1100.2|1102.6|1100.6|1102.1|1100.1|28
1724825700000|2024-08-28 06:15:00|1102.1|1100.1|1102.6|1100.6|1102.7|1100.7|1101.8|1099.8|75
1724826000000|2024-08-28 06:20:00|1102.5|1100.5|1102.1|1100.1|1102.6|1100.6|1102|1100|33
1724826300000|2024-08-28 06:25:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102|1100|37
1724826600000|2024-08-28 06:30:00|1102.5|1100.5|1102.9|1100.9|1103.1|1101.1|1102.3|1100.3|154
1724826900000|2024-08-28 06:35:00|1103|1101|1102.5|1100.5|1103.2|1101.2|1102.4|1100.4|138
1724827200000|2024-08-28 06:40:00|1102.4|1100.4|1102.6|1100.6|1102.6|1100.6|1102.4|1100.4|22
1724827500000|2024-08-28 06:45:00|1102.5|1100.5|1102.5|1100.5|1102.7|1100.7|1102.2|1100.2|72
1724827800000|2024-08-28 06:50:00|1102.6|1100.6|1102.8|1100.8|1103.1|1101.1|1102.4|1100.4|188
1724828100000|2024-08-28 06:55:00|1102.7|1100.7|1102.6|1100.6|1103.1|1101.1|1102.4|1100.4|271
1724828400000|2024-08-28 07:00:00|1102.7|1100.7|1102.7|1100.7|1103.1|1101.1|1102.5|1100.5|318
1724828700000|2024-08-28 07:05:00|1102.6|1100.6|1102.9|1100.9|1103|1101|1102.4|1100.4|141
1724829000000|2024-08-28 07:10:00|1103|1101|1102.7|1100.7|1103.3|1101.3|1102.7|1100.7|78
1724829300000|2024-08-28 07:15:00|1102.8|1100.8|1102.6|1100.6|1102.8|1100.8|1102.3|1100.3|39
1724829600000|2024-08-28 07:20:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|96
1724829900000|2024-08-28 07:25:00|1102.3|1100.3|1102.7|1100.7|1102.7|1100.7|1102.3|1100.3|44
1724830200000|2024-08-28 07:30:00|1102.8|1100.8|1102.3|1100.3|1102.9|1100.9|1102.3|1100.3|47
1724830500000|2024-08-28 07:35:00|1102.2|1100.2|1102|1100|1102.2|1100.2|1101.8|1099.8|45
1724830800000|2024-08-28 07:40:00|1102.1|1100.1|1101.9|1099.9|1102.2|1100.2|1101.8|1099.8|38
1724831100000|2024-08-28 07:45:00|1102|1100|1102|1100|1102.1|1100.1|1101.7|1099.7|29
1724831400000|2024-08-28 07:50:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102|1100|32
1724831700000|2024-08-28 07:55:00|1102.4|1100.4|1102.7|1100.7|1103|1101|1102.4|1100.4|49
1724832000000|2024-08-28 08:00:00|1102.8|1100.8|1103.2|1101.2|1103.2|1101.2|1102.7|1100.7|118
1724832300000|2024-08-28 08:05:00|1103.1|1101.1|1102.9|1100.9|1103.2|1101.2|1102.7|1100.7|256
1724832600000|2024-08-28 08:10:00|1102.8|1100.8|1102.6|1100.6|1103|1101|1102.2|1100.2|169
1724832900000|2024-08-28 08:15:00|1102.5|1100.5|1102.7|1100.7|1102.8|1100.8|1102.4|1100.4|232
1724833200000|2024-08-28 08:20:00|1102.8|1100.8|1102.9|1100.9|1103|1101|1102.8|1100.8|49
1724833500000|2024-08-28 08:25:00|1102.7|1100.7|1102.9|1100.9|1102.9|1100.9|1102.7|1100.7|75
1724833800000|2024-08-28 08:30:00|1103|1101|1104.1|1102.1|1104.1|1102.1|1103|1101|204
1724834100000|2024-08-28 08:35:00|1104.2|1102.2|1104.4|1102.4|1104.6|1102.6|1104.1|1102.1|135
1724834400000|2024-08-28 08:40:00|1104.5|1102.5|1104.5|1102.5|1104.7|1102.7|1104.4|1102.4|92
1724834700000|2024-08-28 08:45:00|1104.6|1102.6|1104.6|1102.6|1104.8|1102.8|1104.5|1102.5|53
1724835000000|2024-08-28 08:50:00|1104.5|1102.5|1104.8|1102.8|1104.8|1102.8|1104.5|1102.5|86
1724835300000|2024-08-28 08:55:00|1104.7|1102.7|1104.7|1102.7|1104.8|1102.8|1104.6|1102.6|78
1724835600000|2024-08-28 09:00:00|1104.8|1102.8|1104.6|1102.6|1105.1|1103.1|1104.4|1102.4|98
1724835900000|2024-08-28 09:05:00|1104.5|1102.5|1104.4|1102.4|1104.5|1102.5|1104.3|1102.3|26
1724836200000|2024-08-28 09:10:00|1104.5|1102.5|1104|1102|1104.6|1102.6|1103.9|1101.9|104
1724836500000|2024-08-28 09:15:00|1104.2|1102.2|1103.8|1101.8|1104.8|1102.8|1103.8|1101.8|585
1724836800000|2024-08-28 09:20:00|1103.7|1101.7|1103.4|1101.4|1103.8|1101.8|1103.4|1101.4|69
1724837100000|2024-08-28 09:25:00|1103.6|1101.6|1103.7|1101.7|1103.9|1101.9|1103.5|1101.5|100
1724837400000|2024-08-28 09:30:00|1103.6|1101.6|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|43
1724837700000|2024-08-28 09:35:00|1103.3|1101.3|1103.2|1101.2|1103.5|1101.5|1103.2|1101.2|52
1724838000000|2024-08-28 09:40:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.8|1100.8|25
1724838300000|2024-08-28 09:45:00|1103|1101|1103|1101|1103|1101|1102.9|1100.9|9
1724838600000|2024-08-28 09:50:00|1103.1|1101.1|1103.3|1101.3|1103.3|1101.3|1102.9|1100.9|18
1724838900000|2024-08-28 09:55:00|1103.4|1101.4|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|43
1724839200000|2024-08-28 10:00:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1103.4|1101.4|47
1724839500000|2024-08-28 10:05:00|1103.4|1101.4|1103.2|1101.2|1103.5|1101.5|1103.1|1101.1|52
1724839800000|2024-08-28 10:10:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.7|1100.7|50
1724840100000|2024-08-28 10:15:00|1102.8|1100.8|1102.7|1100.7|1102.8|1100.8|1102.5|1100.5|45
1724840400000|2024-08-28 10:20:00|1102.6|1100.6|1102.9|1100.9|1103.1|1101.1|1102.6|1100.6|49
1724840700000|2024-08-28 10:25:00|1103|1101|1103.2|1101.2|1103.2|1101.2|1103|1101|33
1724841000000|2024-08-28 10:30:00|1103.3|1101.3|1102.8|1100.8|1103.3|1101.3|1102.7|1100.7|22
1724841300000|2024-08-28 10:35:00|1102.9|1100.9|1102.6|1100.6|1102.9|1100.9|1102.5|1100.5|75
1724841600000|2024-08-28 10:40:00|1102.7|1100.7|1102.7|1100.7|1102.9|1100.9|1102.7|1100.7|27
1724841900000|2024-08-28 10:45:00|1102.8|1100.8|1102.7|1100.7|1103|1101|1102.7|1100.7|16
1724842200000|2024-08-28 10:50:00|1102.6|1100.6|1102.5|1100.5|1102.6|1100.6|1102.3|1100.3|52
1724842500000|2024-08-28 10:55:00|1102.6|1100.6|1102.3|1100.3|1102.6|1100.6|1102.3|1100.3|117
1724842800000|2024-08-28 11:00:00|1102.4|1100.4|1102.2|1100.2|1102.5|1100.5|1101.9|1099.9|224
1724843100000|2024-08-28 11:05:00|1102.1|1100.1|1102.2|1100.2|1102.2|1100.2|1102|1100|144
1724843400000|2024-08-28 11:10:00|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|14
1724843700000|2024-08-28 11:15:00|1102.4|1100.4|1102.3|1100.3|1102.5|1100.5|1102.2|1100.2|29
1724844000000|2024-08-28 11:20:00|1102.4|1100.4|1102.4|1100.4|1102.6|1100.6|1102.2|1100.2|248
1724844300000|2024-08-28 11:25:00|1102.3|1100.3|1102|1100|1102.3|1100.3|1102|1100|52
1724844600000|2024-08-28 11:30:00|1102.1|1100.1|1102.1|1100.1|1102.2|1100.2|1102.1|1100.1|48
1724844900000|2024-08-28 11:35:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.2|1100.2|34
1724845200000|2024-08-28 11:40:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|42
1724845500000|2024-08-28 11:45:00|1102.2|1100.2|1101.6|1099.6|1102.2|1100.2|1101.6|1099.6|47
1724845800000|2024-08-28 11:50:00|1101.7|1099.7|1101.2|1099.2|1101.7|1099.7|1101.1|1099.1|88
1724846100000|2024-08-28 11:55:00|1101.1|1099.1|1100.5|1098.5|1101.2|1099.2|1100.3|1098.3|96
1724846400000|2024-08-28 12:00:00|1100.6|1098.6|1100.3|1098.3|1100.8|1098.8|1100.3|1098.3|114
1724846700000|2024-08-28 12:05:00|1100.2|1098.2|1100.1|1098.1|1100.4|1098.4|1100|1098|102
1724847000000|2024-08-28 12:10:00|1100|1098|1099.6|1097.6|1100|1098|1099.3|1097.3|138
1724847300000|2024-08-28 12:15:00|1099.5|1097.5|1099.9|1097.9|1100.2|1098.2|1099.3|1097.3|150
1724847600000|2024-08-28 12:20:00|1100|1098|1100.3|1098.3|1100.4|1098.4|1099.9|1097.9|126
1724847900000|2024-08-28 12:25:00|1100.4|1098.4|1100.2|1098.2|1100.6|1098.6|1100.2|1098.2|159
1724848200000|2024-08-28 12:30:00|1100.1|1098.1|1100.4|1098.4|1100.6|1098.6|1099.8|1097.8|389
1724848500000|2024-08-28 12:35:00|1100.3|1098.3|1100.1|1098.1|1100.4|1098.4|1100|1098|138
1724848800000|2024-08-28 12:40:00|1100.2|1098.2|1100.5|1098.5|1100.5|1098.5|1100.1|1098.1|86
1724849100000|2024-08-28 12:45:00|1100.6|1098.6|1100.1|1098.1|1100.6|1098.6|1100|1098|105
1724849400000|2024-08-28 12:50:00|1100|1098|1100.2|1098.2|1100.3|1098.3|1100|1098|61
1724849700000|2024-08-28 12:55:00|1100.3|1098.3|1100.4|1098.4|1100.6|1098.6|1100.3|1098.3|61
1724850000000|2024-08-28 13:00:00|1100.3|1098.3|1100.7|1098.7|1100.8|1098.8|1100.1|1098.1|141
1724850300000|2024-08-28 13:05:00|1100.6|1098.6|1100.7|1098.7|1100.7|1098.7|1100.3|1098.3|374
1724850600000|2024-08-28 13:10:00|1100.6|1098.6|1100.5|1098.5|1100.7|1098.7|1100.4|1098.4|125
1724850900000|2024-08-28 13:15:00|1100.4|1098.4|1100.3|1098.3|1100.5|1098.5|1100|1098|100
1724851200000|2024-08-28 13:20:00|1100.4|1098.4|1099.9|1097.9|1100.5|1098.5|1099.9|1097.9|91
1724851500000|2024-08-28 13:25:00|1100|1098|1100.6|1098.6|1100.7|1098.7|1099.9|1097.9|194
1724851800000|2024-08-28 13:30:00|1099.9|1099.4|1099.7|1099.2|1100.8|1100.3|1099.7|1099.2|2928
1724852100000|2024-08-28 13:35:00|1099.6|1099.1|1100|1099.5|1100.4|1099.9|1099.6|1099.1|2116
1724852400000|2024-08-28 13:40:00|1099.9|1099.4|1100.1|1099.6|1100.6|1100.1|1099.7|1099.2|1188
1724852700000|2024-08-28 13:45:00|1100|1099.5|1100.2|1099.7|1100.4|1099.9|1099.5|1099|1451
1724853000000|2024-08-28 13:50:00|1100.3|1099.8|1100.1|1099.6|1100.5|1100|1099.6|1099.1|1083
1724853300000|2024-08-28 13:55:00|1100.2|1099.7|1099.3|1098.8|1100.2|1099.7|1099.3|1098.8|1062
1724853600000|2024-08-28 14:00:00|1099.2|1098.7|1099|1098.5|1099.3|1098.8|1098.6|1098.1|1587
1724853900000|2024-08-28 14:05:00|1098.9|1098.4|1099.1|1098.6|1099.3|1098.8|1098.3|1097.8|1308
1724854200000|2024-08-28 14:10:00|1099|1098.5|1098.9|1098.4|1099.4|1098.9|1098.8|1098.3|936
1724854500000|2024-08-28 14:15:00|1098.8|1098.3|1100|1099.5|1100|1099.5|1098.7|1098.2|1330
1724854800000|2024-08-28 14:20:00|1099.9|1099.4|1100.5|1100|1100.6|1100.1|1099.9|1099.4|1386
1724855100000|2024-08-28 14:25:00|1100.6|1100.1|1100|1099.5|1100.6|1100.1|1099.8|1099.3|637
1724855400000|2024-08-28 14:30:00|1099.9|1099.4|1099.7|1099.2|1100.4|1099.9|1099.7|1099.2|839
1724855700000|2024-08-28 14:35:00|1099.8|1099.3|1100.2|1099.7|1100.5|1100|1099.6|1099.1|795
1724856000000|2024-08-28 14:40:00|1100.1|1099.6|1098.5|1098|1100.2|1099.7|1098.4|1097.9|972
1724856300000|2024-08-28 14:45:00|1098.6|1098.1|1098.4|1097.9|1099|1098.5|1098|1097.5|996
1724856600000|2024-08-28 14:50:00|1098.3|1097.8|1098.4|1097.9|1098.8|1098.3|1097.9|1097.4|1476
1724856900000|2024-08-28 14:55:00|1098.3|1097.8|1097.8|1097.3|1098.5|1098|1097.7|1097.2|946
1724857200000|2024-08-28 15:00:00|1097.7|1097.2|1097.2|1096.7|1097.7|1097.2|1096.8|1096.3|928
1724857500000|2024-08-28 15:05:00|1097.1|1096.6|1097.7|1097.2|1098|1097.5|1097|1096.5|1535
1724857800000|2024-08-28 15:10:00|1097.6|1097.1|1096.2|1095.7|1097.8|1097.3|1095.9|1095.4|857
1724858100000|2024-08-28 15:15:00|1096.1|1095.6|1096|1095.5|1096.8|1096.3|1095.7|1095.2|1033
1724858400000|2024-08-28 15:20:00|1095.9|1095.4|1096.1|1095.6|1096.3|1095.8|1095.8|1095.3|682
1724858700000|2024-08-28 15:25:00|1096|1095.5|1096.5|1096|1096.5|1096|1095.8|1095.3|892
1724859000000|2024-08-28 15:30:00|1096.4|1095.9|1096|1095.5|1096.5|1096|1095.5|1095|839
1724859300000|2024-08-28 15:35:00|1096.1|1095.6|1096.9|1096.4|1097|1096.5|1096|1095.5|640
1724859600000|2024-08-28 15:40:00|1096.8|1096.3|1096.1|1095.6|1096.8|1096.3|1096.1|1095.6|216
1724859900000|2024-08-28 15:45:00|1096.2|1095.7|1096.4|1095.9|1096.6|1096.1|1096.1|1095.6|168
1724860200000|2024-08-28 15:50:00|1096.5|1096|1097.1|1096.6|1097.1|1096.6|1096.5|1096|141
1724860500000|2024-08-28 15:55:00|1097.2|1096.7|1097.1|1096.6|1097.2|1096.7|1096.8|1096.3|356
1724860800000|2024-08-28 16:00:00|1097|1096.5|1096.2|1095.7|1097|1096.5|1096.1|1095.6|245
1724861100000|2024-08-28 16:05:00|1096.3|1095.8|1096|1095.5|1096.3|1095.8|1095.7|1095.2|243
1724861400000|2024-08-28 16:10:00|1095.9|1095.4|1096|1095.5|1096.1|1095.6|1095.4|1094.9|332
1724861700000|2024-08-28 16:15:00|1095.9|1095.4|1095.5|1095|1095.9|1095.4|1094.8|1094.3|424
1724862000000|2024-08-28 16:20:00|1095.4|1094.9|1094.4|1093.9|1095.4|1094.9|1094|1093.5|361
1724862300000|2024-08-28 16:25:00|1094.5|1094|1094.6|1094.1|1094.8|1094.3|1094.3|1093.8|411
1724862600000|2024-08-28 16:30:00|1094.5|1094|1095.4|1094.9|1095.6|1095.1|1094.5|1094|883
1724862900000|2024-08-28 16:35:00|1095.3|1094.8|1095.4|1094.9|1095.6|1095.1|1095.2|1094.7|263
1724863200000|2024-08-28 16:40:00|1095.3|1094.8|1095.9|1095.4|1095.9|1095.4|1095.3|1094.8|272
1724863500000|2024-08-28 16:45:00|1095.8|1095.3|1096|1095.5|1096|1095.5|1095.7|1095.2|326
1724863800000|2024-08-28 16:50:00|1095.9|1095.4|1096.5|1096|1096.7|1096.2|1095.9|1095.4|427
1724864100000|2024-08-28 16:55:00|1096.6|1096.1|1096.3|1095.8|1096.7|1096.2|1096.3|1095.8|419
1724864400000|2024-08-28 17:00:00|1096.2|1095.7|1096.1|1095.6|1096.6|1096.1|1096|1095.5|251
1724864700000|2024-08-28 17:05:00|1096.3|1095.8|1096|1095.5|1096.3|1095.8|1095.8|1095.3|155
1724865000000|2024-08-28 17:10:00|1095.9|1095.4|1094.4|1093.9|1096|1095.5|1094.3|1093.8|312
1724865300000|2024-08-28 17:15:00|1094.5|1094|1094.7|1094.2|1094.7|1094.2|1094.3|1093.8|211
1724865600000|2024-08-28 17:20:00|1094.6|1094.1|1094.8|1094.3|1094.9|1094.4|1094.5|1094|288
1724865900000|2024-08-28 17:25:00|1094.7|1094.2|1094.9|1094.4|1094.9|1094.4|1094.6|1094.1|190
1724866200000|2024-08-28 17:30:00|1094.8|1094.3|1095.2|1094.7|1095.3|1094.8|1094.8|1094.3|246
1724866500000|2024-08-28 17:35:00|1095.3|1094.8|1094.7|1094.2|1095.3|1094.8|1094.6|1094.1|179
1724866800000|2024-08-28 17:40:00|1094.6|1094.1|1094.1|1093.6|1094.8|1094.3|1094.1|1093.6|225
1724867100000|2024-08-28 17:45:00|1094.2|1093.7|1093.7|1093.2|1094.2|1093.7|1093.6|1093.1|135
1724867400000|2024-08-28 17:50:00|1093.6|1093.1|1093.4|1092.9|1093.9|1093.4|1093.3|1092.8|264
1724867700000|2024-08-28 17:55:00|1093.3|1092.8|1092.3|1091.8|1093.5|1093|1092.1|1091.6|460
1724868000000|2024-08-28 18:00:00|1092.4|1091.9|1092.2|1091.7|1092.5|1092|1091.7|1091.2|388
1724868300000|2024-08-28 18:05:00|1092.3|1091.8|1093.1|1092.6|1093.1|1092.6|1092.2|1091.7|302
1724868600000|2024-08-28 18:10:00|1093.2|1092.7|1092.8|1092.3|1093.3|1092.8|1092.8|1092.3|157
1724868900000|2024-08-28 18:15:00|1092.9|1092.4|1093|1092.5|1093.3|1092.8|1092.8|1092.3|158
1724869200000|2024-08-28 18:20:00|1093.1|1092.6|1093.3|1092.8|1093.6|1093.1|1093.1|1092.6|194
1724869500000|2024-08-28 18:25:00|1093.2|1092.7|1093.1|1092.6|1093.5|1093|1092.9|1092.4|126
1724869800000|2024-08-28 18:30:00|1093|1092.5|1092.9|1092.4|1093.1|1092.6|1092.8|1092.3|205
1724870100000|2024-08-28 18:35:00|1092.8|1092.3|1093.2|1092.7|1093.3|1092.8|1092.7|1092.2|279
1724870400000|2024-08-28 18:40:00|1093.1|1092.6|1092.8|1092.3|1093.5|1093|1092.8|1092.3|241
1724870700000|2024-08-28 18:45:00|1092.9|1092.4|1093|1092.5|1093|1092.5|1092.7|1092.2|173
1724871000000|2024-08-28 18:50:00|1093.1|1092.6|1094.8|1094.3|1094.8|1094.3|1093.1|1092.6|285
1724871300000|2024-08-28 18:55:00|1094.9|1094.4|1095.6|1095.1|1095.9|1095.4|1094.6|1094.1|601
1724871600000|2024-08-28 19:00:00|1095.5|1095|1096.4|1095.9|1096.5|1096|1095.5|1095|411
1724871900000|2024-08-28 19:05:00|1096.3|1095.8|1095.5|1095|1096.3|1095.8|1095.2|1094.7|394
1724872200000|2024-08-28 19:10:00|1095.6|1095.1|1095.5|1095|1095.8|1095.3|1095.2|1094.7|262
1724872500000|2024-08-28 19:15:00|1095.6|1095.1|1095.9|1095.4|1096|1095.5|1095.5|1095|260
1724872800000|2024-08-28 19:20:00|1095.8|1095.3|1095.7|1095.2|1096.2|1095.7|1095.5|1095|254
1724873100000|2024-08-28 19:25:00|1095.8|1095.3|1096.7|1096.2|1096.7|1096.2|1095.8|1095.3|249
1724873400000|2024-08-28 19:30:00|1096.6|1096.1|1096.1|1095.6|1096.6|1096.1|1096|1095.5|296
1724873700000|2024-08-28 19:35:00|1096|1095.5|1095.8|1095.3|1096.2|1095.7|1095.6|1095.1|146
1724874000000|2024-08-28 19:40:00|1095.7|1095.2|1095.9|1095.4|1095.9|1095.4|1095.6|1095.1|152
1724874300000|2024-08-28 19:45:00|1096|1095.5|1095.8|1095.3|1096.2|1095.7|1095.6|1095.1|243
1724874600000|2024-08-28 19:50:00|1095.9|1095.4|1096.3|1095.8|1096.5|1096|1095.7|1095.2|1028
1724874900000|2024-08-28 19:55:00|1096.1|1095.6|1095.3|1094.8|1096.2|1095.7|1095.1|1094.6|11470
1724875200000|2024-08-28 20:00:00|1095.9|1093.9|1095.5|1093.5|1096|1094|1095|1093|1188
1724875500000|2024-08-28 20:05:00|1095.4|1093.4|1095.9|1093.9|1095.9|1093.9|1095.4|1093.4|195
1724875800000|2024-08-28 20:10:00|1095.8|1093.8|1096.1|1094.1|1096.1|1094.1|1095.7|1093.7|313
1724876100000|2024-08-28 20:15:00|1096.2|1094.2|1096.1|1094.1|1096.3|1094.3|1095.7|1093.7|78
1724876400000|2024-08-28 20:20:00|1096|1094|1094.5|1092.5|1096.5|1094.5|1094.1|1092.1|486
1724876700000|2024-08-28 20:25:00|1094.4|1092.4|1094.7|1092.7|1095.9|1093.9|1093.7|1091.7|442
1724877000000|2024-08-28 20:30:00|1094.8|1092.8|1095.3|1093.3|1095.3|1093.3|1094.5|1092.5|17
1724877300000|2024-08-28 20:35:00|1095.2|1093.2|1095.9|1093.9|1095.9|1093.9|1095|1093|10
1724877600000|2024-08-28 20:40:00|1096|1094|1095.3|1093.3|1096.2|1094.2|1095.3|1093.3|78
1724877900000|2024-08-28 20:45:00|1095.2|1093.2|1095|1093|1095.4|1093.4|1094.8|1092.8|52
1724878200000|2024-08-28 20:50:00|1095.2|1093.2|1095.3|1093.3|1095.6|1093.6|1095.2|1093.2|19
1724878500000|2024-08-28 20:55:00|1095.2|1093.2|1095.4|1093.4|1095.4|1093.4|1094.8|1092.8|254
1724881800000|2024-08-28 21:50:00|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|0
1724882400000|2024-08-28 22:00:00|1093.4|1091.4|1094|1092|1094.1|1092.1|1092.4|1090.4|0
1724882700000|2024-08-28 22:05:00|1094.1|1092.1|1093.2|1091.2|1094.8|1092.8|1093.1|1091.1|0
1724883000000|2024-08-28 22:10:00|1093.3|1091.3|1093.7|1091.7|1093.8|1091.8|1092.4|1090.4|0
1724883300000|2024-08-28 22:15:00|1093.8|1091.8|1093.1|1091.1|1094.1|1092.1|1093.1|1091.1|0
1724883600000|2024-08-28 22:20:00|1092.9|1090.9|1093|1091|1093.5|1091.5|1092.7|1090.7|0
1724883900000|2024-08-28 22:25:00|1093.1|1091.1|1093.4|1091.4|1093.4|1091.4|1092.8|1090.8|0
1724884200000|2024-08-28 22:30:00|1093.5|1091.5|1092.6|1090.6|1093.7|1091.7|1092.5|1090.5|0
1724884500000|2024-08-28 22:35:00|1092.7|1090.7|1092.8|1090.8|1093.2|1091.2|1092.6|1090.6|0
1724884800000|2024-08-28 22:40:00|1092.7|1090.7|1091.1|1089.1|1092.7|1090.7|1090.3|1088.3|0
1724885100000|2024-08-28 22:45:00|1091|1089|1091.2|1089.2|1091.3|1089.3|1089.7|1087.7|0
1724885400000|2024-08-28 22:50:00|1091.1|1089.1|1091.3|1089.3|1091.6|1089.6|1090.9|1088.9|0
1724885700000|2024-08-28 22:55:00|1091.4|1089.4|1091.4|1089.4|1091.4|1089.4|1090.9|1088.9|0
1724886000000|2024-08-28 23:00:00|1091.3|1089.3|1091.2|1089.2|1091.6|1089.6|1091.1|1089.1|0
1724886300000|2024-08-28 23:05:00|1091.3|1089.3|1091.8|1089.8|1091.9|1089.9|1091.2|1089.2|0
1724886600000|2024-08-28 23:10:00|1091.9|1089.9|1091.7|1089.7|1092|1090|1091.7|1089.7|0
1724886900000|2024-08-28 23:15:00|1091.8|1089.8|1091.5|1089.5|1091.8|1089.8|1091.4|1089.4|0
1724887200000|2024-08-28 23:20:00|1091.6|1089.6|1091|1089|1091.6|1089.6|1091|1089|0
1724887500000|2024-08-28 23:25:00|1091.1|1089.1|1091.1|1089.1|1091.3|1089.3|1090.8|1088.8|0
1724887800000|2024-08-28 23:30:00|1091|1089|1091.4|1089.4|1091.5|1089.5|1091|1089|0
1724888100000|2024-08-28 23:35:00|1091.5|1089.5|1091.3|1089.3|1091.5|1089.5|1091.2|1089.2|0
1724888400000|2024-08-28 23:40:00|1091.2|1089.2|1091.6|1089.6|1091.6|1089.6|1091.2|1089.2|0
1724888700000|2024-08-28 23:45:00|1091.7|1089.7|1091.9|1089.9|1091.9|1089.9|1091.7|1089.7|0
1724889000000|2024-08-28 23:50:00|1091.8|1089.8|1091.7|1089.7|1091.9|1089.9|1091.6|1089.6|0
1724889300000|2024-08-28 23:55:00|1091.8|1089.8|1091.6|1089.6|1091.8|1089.8|1091.6|1089.6|0
1724889600000|2024-08-29 00:00:00|1091.2|1089.2|1091|1089|1092.5|1090.5|1091|1089|394
1724889900000|2024-08-29 00:05:00|1091.8|1089.8|1091.4|1089.4|1092.2|1090.2|1091.1|1089.1|50
1724890200000|2024-08-29 00:10:00|1091.5|1089.5|1092|1090|1092.4|1090.4|1091.3|1089.3|51
1724890500000|2024-08-29 00:15:00|1091.9|1089.9|1092.3|1090.3|1092.5|1090.5|1091.8|1089.8|40
1724890800000|2024-08-29 00:20:00|1092.5|1090.5|1092.6|1090.6|1092.9|1090.9|1092.4|1090.4|19
1724891100000|2024-08-29 00:25:00|1092.4|1090.4|1092.8|1090.8|1092.9|1090.9|1092.4|1090.4|6
1724891400000|2024-08-29 00:30:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|5
1724891700000|2024-08-29 00:35:00|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|3
1724892300000|2024-08-29 00:45:00|1093.1|1091.1|1092|1090|1093.1|1091.1|1091.5|1089.5|248
1724892600000|2024-08-29 00:50:00|1091.4|1089.4|1092.1|1090.1|1092.2|1090.2|1091.3|1089.3|12
1724892900000|2024-08-29 00:55:00|1091.9|1089.9|1092.2|1090.2|1092.5|1090.5|1091.9|1089.9|11
1724893200000|2024-08-29 01:00:00|1092.1|1090.1|1092.8|1090.8|1092.8|1090.8|1091.8|1089.8|40
1724893500000|2024-08-29 01:05:00|1093.2|1091.2|1093.3|1091.3|1093.7|1091.7|1092.7|1090.7|31
1724893800000|2024-08-29 01:10:00|1093.2|1091.2|1091.9|1089.9|1093.2|1091.2|1091.9|1089.9|71
1724894100000|2024-08-29 01:15:00|1091.7|1089.7|1092.2|1090.2|1092.3|1090.3|1091.3|1089.3|44
1724894400000|2024-08-29 01:20:00|1092.3|1090.3|1091.6|1089.6|1092.3|1090.3|1091.6|1089.6|24
1724894700000|2024-08-29 01:25:00|1091.2|1089.2|1090.8|1088.8|1091.3|1089.3|1090.8|1088.8|8
1724895000000|2024-08-29 01:30:00|1090.4|1088.4|1090.3|1088.3|1091.1|1089.1|1089.8|1087.8|56
1724895300000|2024-08-29 01:35:00|1090.5|1088.5|1091.1|1089.1|1091.8|1089.8|1090.5|1088.5|40
1724895600000|2024-08-29 01:40:00|1091.4|1089.4|1092.8|1090.8|1092.9|1090.9|1091.4|1089.4|40
1724895900000|2024-08-29 01:45:00|1092.7|1090.7|1092.8|1090.8|1093.1|1091.1|1092.5|1090.5|33
1724896200000|2024-08-29 01:50:00|1093.1|1091.1|1091.9|1089.9|1093.1|1091.1|1091.9|1089.9|19
1724896500000|2024-08-29 01:55:00|1091.8|1089.8|1091.1|1089.1|1091.8|1089.8|1091.1|1089.1|16
1724896800000|2024-08-29 02:00:00|1091.2|1089.2|1091|1089|1091.3|1089.3|1090.8|1088.8|12
1724897100000|2024-08-29 02:05:00|1091.3|1089.3|1090.8|1088.8|1091.3|1089.3|1090.7|1088.7|17
1724897400000|2024-08-29 02:10:00|1090.5|1088.5|1091.1|1089.1|1091.6|1089.6|1090.4|1088.4|15
1724897700000|2024-08-29 02:15:00|1091|1089|1090.9|1088.9|1091|1089|1090.5|1088.5|23
1724898000000|2024-08-29 02:20:00|1090.6|1088.6|1091.7|1089.7|1091.7|1089.7|1090.6|1088.6|32
1724898300000|2024-08-29 02:25:00|1091.5|1089.5|1092.2|1090.2|1092.2|1090.2|1091.5|1089.5|16
1724898600000|2024-08-29 02:30:00|1092.1|1090.1|1092.5|1090.5|1092.5|1090.5|1092.1|1090.1|2
1724898900000|2024-08-29 02:35:00|1092.6|1090.6|1092.9|1090.9|1092.9|1090.9|1092.2|1090.2|31
1724899200000|2024-08-29 02:40:00|1092.8|1090.8|1093.3|1091.3|1093.6|1091.6|1092.7|1090.7|41
1724899500000|2024-08-29 02:45:00|1092.9|1090.9|1093.3|1091.3|1093.3|1091.3|1092.6|1090.6|34
1724899800000|2024-08-29 02:50:00|1093.4|1091.4|1093.9|1091.9|1093.9|1091.9|1093.2|1091.2|49
1724900100000|2024-08-29 02:55:00|1093.7|1091.7|1093|1091|1093.7|1091.7|1093|1091|36
1724900400000|2024-08-29 03:00:00|1092.9|1090.9|1092.4|1090.4|1093|1091|1092.1|1090.1|329
1724900700000|2024-08-29 03:05:00|1092.6|1090.6|1093.1|1091.1|1093.1|1091.1|1092.6|1090.6|31
1724901000000|2024-08-29 03:10:00|1093|1091|1093|1091|1093.2|1091.2|1092.8|1090.8|42
1724901300000|2024-08-29 03:15:00|1093.1|1091.1|1093.5|1091.5|1093.5|1091.5|1093.1|1091.1|16
1724901600000|2024-08-29 03:20:00|1093.4|1091.4|1093.3|1091.3|1093.4|1091.4|1093.3|1091.3|13
1724901900000|2024-08-29 03:25:00|1093.4|1091.4|1093.2|1091.2|1093.4|1091.4|1093.2|1091.2|24
1724902200000|2024-08-29 03:30:00|1093.3|1091.3|1093.4|1091.4|1093.5|1091.5|1093.2|1091.2|21
1724902500000|2024-08-29 03:35:00|1093.5|1091.5|1094.8|1092.8|1094.9|1092.9|1093.5|1091.5|113
1724902800000|2024-08-29 03:40:00|1094.5|1092.5|1094.1|1092.1|1094.5|1092.5|1094.1|1092.1|17
1724903100000|2024-08-29 03:45:00|1093.8|1091.8|1093.4|1091.4|1094|1092|1093.1|1091.1|96
1724903400000|2024-08-29 03:50:00|1093.5|1091.5|1093.6|1091.6|1093.6|1091.6|1093.3|1091.3|17
1724903700000|2024-08-29 03:55:00|1093.8|1091.8|1094.2|1092.2|1094.2|1092.2|1093.7|1091.7|37
1724904000000|2024-08-29 04:00:00|1094.3|1092.3|1094.4|1092.4|1094.8|1092.8|1094.3|1092.3|26
1724904300000|2024-08-29 04:05:00|1094.3|1092.3|1094.3|1092.3|1094.5|1092.5|1094.3|1092.3|23
1724904600000|2024-08-29 04:10:00|1094.4|1092.4|1094.4|1092.4|1094.5|1092.5|1094.4|1092.4|11
1724904900000|2024-08-29 04:15:00|1094.5|1092.5|1095.1|1093.1|1095.1|1093.1|1094.5|1092.5|17
1724905200000|2024-08-29 04:20:00|1095|1093|1095.5|1093.5|1095.5|1093.5|1095|1093|29
1724905500000|2024-08-29 04:25:00|1095.6|1093.6|1095.5|1093.5|1095.6|1093.6|1095.4|1093.4|23
1724905800000|2024-08-29 04:30:00|1095.6|1093.6|1095.2|1093.2|1095.6|1093.6|1095.2|1093.2|19
1724906100000|2024-08-29 04:35:00|1095.3|1093.3|1095|1093|1095.3|1093.3|1095|1093|26
1724906400000|2024-08-29 04:40:00|1095.1|1093.1|1095.1|1093.1|1095.1|1093.1|1095|1093|20
1724906700000|2024-08-29 04:45:00|1095.2|1093.2|1095.2|1093.2|1095.3|1093.3|1094.9|1092.9|29
1724907000000|2024-08-29 04:50:00|1095.4|1093.4|1095.8|1093.8|1096|1094|1095.3|1093.3|35
1724907300000|2024-08-29 04:55:00|1095.9|1093.9|1096|1094|1096.2|1094.2|1095.8|1093.8|33
1724907600000|2024-08-29 05:00:00|1095.8|1093.8|1095.9|1093.9|1096.3|1094.3|1095.6|1093.6|79
1724907900000|2024-08-29 05:05:00|1096|1094|1095.4|1093.4|1096|1094|1095.3|1093.3|10
1724908200000|2024-08-29 05:10:00|1095.5|1093.5|1095.5|1093.5|1095.9|1093.9|1095.3|1093.3|39
1724908500000|2024-08-29 05:15:00|1095.6|1093.6|1095.3|1093.3|1096.2|1094.2|1095.3|1093.3|46
1724908800000|2024-08-29 05:20:00|1095.2|1093.2|1095.4|1093.4|1095.4|1093.4|1095|1093|25
1724909100000|2024-08-29 05:25:00|1095.3|1093.3|1094.2|1092.2|1095.5|1093.5|1094.2|1092.2|155
1724909400000|2024-08-29 05:30:00|1094.4|1092.4|1094.5|1092.5|1094.5|1092.5|1094.2|1092.2|16
1724909700000|2024-08-29 05:35:00|1094.8|1092.8|1096.1|1094.1|1096.2|1094.2|1094.8|1092.8|64
1724910000000|2024-08-29 05:40:00|1096.2|1094.2|1095.2|1093.2|1096.2|1094.2|1095.2|1093.2|13
1724910300000|2024-08-29 05:45:00|1095.3|1093.3|1095.4|1093.4|1095.4|1093.4|1095.3|1093.3|14
1724910600000|2024-08-29 05:50:00|1095.7|1093.7|1096.6|1094.6|1096.7|1094.7|1095.7|1093.7|27
1724910900000|2024-08-29 05:55:00|1096.7|1094.7|1096.9|1094.9|1097|1095|1096.6|1094.6|16
1724911200000|2024-08-29 06:00:00|1096.8|1094.8|1097.2|1095.2|1097.3|1095.3|1096.8|1094.8|35
1724911500000|2024-08-29 06:05:00|1097.1|1095.1|1097.1|1095.1|1097.4|1095.4|1096.8|1094.8|129
1724911800000|2024-08-29 06:10:00|1096.7|1094.7|1096.3|1094.3|1096.8|1094.8|1096.2|1094.2|31
1724912100000|2024-08-29 06:15:00|1096.4|1094.4|1097|1095|1097.1|1095.1|1096.4|1094.4|74
1724912400000|2024-08-29 06:20:00|1097.1|1095.1|1096.7|1094.7|1097.1|1095.1|1096.6|1094.6|43
1724912700000|2024-08-29 06:25:00|1096.8|1094.8|1097|1095|1097.3|1095.3|1096.8|1094.8|38
1724913000000|2024-08-29 06:30:00|1097.1|1095.1|1096.9|1094.9|1097.2|1095.2|1096.8|1094.8|40
1724913300000|2024-08-29 06:35:00|1096.8|1094.8|1097|1095|1097.5|1095.5|1096.8|1094.8|69
1724913600000|2024-08-29 06:40:00|1097.1|1095.1|1097.6|1095.6|1097.7|1095.7|1097.1|1095.1|59
1724913900000|2024-08-29 06:45:00|1097.5|1095.5|1098|1096|1098|1096|1097.3|1095.3|121
1724914200000|2024-08-29 06:50:00|1098.1|1096.1|1097.3|1095.3|1098.1|1096.1|1097.2|1095.2|83
1724914500000|2024-08-29 06:55:00|1097.2|1095.2|1097.7|1095.7|1097.7|1095.7|1097|1095|165
1724914800000|2024-08-29 07:00:00|1097.8|1095.8|1098.1|1096.1|1098.3|1096.3|1097.5|1095.5|409
1724915100000|2024-08-29 07:05:00|1098.2|1096.2|1098.7|1096.7|1098.8|1096.8|1098.2|1096.2|372
1724915400000|2024-08-29 07:10:00|1098.8|1096.8|1098.3|1096.3|1098.8|1096.8|1098.2|1096.2|191
1724915700000|2024-08-29 07:15:00|1098.2|1096.2|1098.9|1096.9|1098.9|1096.9|1098|1096|149
1724916000000|2024-08-29 07:20:00|1098.8|1096.8|1099.3|1097.3|1099.3|1097.3|1098.7|1096.7|164
1724916300000|2024-08-29 07:25:00|1099.2|1097.2|1098.4|1096.4|1099.2|1097.2|1098.3|1096.3|93
1724916600000|2024-08-29 07:30:00|1098.5|1096.5|1098.9|1096.9|1099.1|1097.1|1098.5|1096.5|130
1724916900000|2024-08-29 07:35:00|1099|1097|1099|1097|1099.2|1097.2|1098.9|1096.9|161
1724917200000|2024-08-29 07:40:00|1098.9|1096.9|1098.5|1096.5|1099.1|1097.1|1098.5|1096.5|141
1724917500000|2024-08-29 07:45:00|1098.6|1096.6|1098.5|1096.5|1098.8|1096.8|1098.4|1096.4|97
1724917800000|2024-08-29 07:50:00|1098.4|1096.4|1098.4|1096.4|1098.5|1096.5|1098.2|1096.2|89
1724918100000|2024-08-29 07:55:00|1098.3|1096.3|1098.5|1096.5|1098.5|1096.5|1098.1|1096.1|100
1724918400000|2024-08-29 08:00:00|1098.4|1096.4|1097.8|1095.8|1098.5|1096.5|1097.8|1095.8|225
1724918700000|2024-08-29 08:05:00|1097.9|1095.9|1098.2|1096.2|1098.4|1096.4|1097.8|1095.8|203
1724919000000|2024-08-29 08:10:00|1098.1|1096.1|1098.2|1096.2|1098.4|1096.4|1097.8|1095.8|82
1724919300000|2024-08-29 08:15:00|1098.3|1096.3|1098.6|1096.6|1098.7|1096.7|1098.2|1096.2|148
1724919600000|2024-08-29 08:20:00|1098.5|1096.5|1097|1095|1098.5|1096.5|1096.9|1094.9|166
1724919900000|2024-08-29 08:25:00|1097.1|1095.1|1097.5|1095.5|1097.5|1095.5|1097.1|1095.1|104
1724920200000|2024-08-29 08:30:00|1097.6|1095.6|1097|1095|1098.1|1096.1|1097|1095|95
1724920500000|2024-08-29 08:35:00|1096.9|1094.9|1097.3|1095.3|1097.3|1095.3|1096.5|1094.5|137
1724920800000|2024-08-29 08:40:00|1097.4|1095.4|1098.1|1096.1|1098.1|1096.1|1097.4|1095.4|92
1724921100000|2024-08-29 08:45:00|1098|1096|1097.8|1095.8|1098|1096|1097.6|1095.6|96
1724921400000|2024-08-29 08:50:00|1097.9|1095.9|1097.4|1095.4|1097.9|1095.9|1097.3|1095.3|97
1724921700000|2024-08-29 08:55:00|1097.3|1095.3|1097.9|1095.9|1098.3|1096.3|1097.3|1095.3|170
1724922000000|2024-08-29 09:00:00|1097.8|1095.8|1098.3|1096.3|1098.4|1096.4|1097.6|1095.6|117
1724922300000|2024-08-29 09:05:00|1098.5|1096.5|1098.7|1096.7|1098.9|1096.9|1098.3|1096.3|76
1724922600000|2024-08-29 09:10:00|1098.8|1096.8|1099.6|1097.6|1099.6|1097.6|1098.8|1096.8|352
1724922900000|2024-08-29 09:15:00|1099.7|1097.7|1100.2|1098.2|1100.5|1098.5|1099.7|1097.7|532
1724923200000|2024-08-29 09:20:00|1100.1|1098.1|1100.4|1098.4|1100.6|1098.6|1099.8|1097.8|200
1724923500000|2024-08-29 09:25:00|1100.3|1098.3|1101|1099|1101.2|1099.2|1100.3|1098.3|234
1724923800000|2024-08-29 09:30:00|1101.1|1099.1|1100.9|1098.9|1101.2|1099.2|1100.7|1098.7|273
1724924100000|2024-08-29 09:35:00|1101|1099|1102|1100|1102|1100|1101|1099|292
1724924400000|2024-08-29 09:40:00|1101.9|1099.9|1102.1|1100.1|1102.4|1100.4|1101.9|1099.9|334
1724924700000|2024-08-29 09:45:00|1102|1100|1102.2|1100.2|1102.5|1100.5|1102|1100|140
1724925000000|2024-08-29 09:50:00|1102.1|1100.1|1102.3|1100.3|1102.6|1100.6|1102.1|1100.1|128
1724925300000|2024-08-29 09:55:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.1|1100.1|155
1724925600000|2024-08-29 10:00:00|1102.2|1100.2|1102.6|1100.6|1102.7|1100.7|1102.2|1100.2|126
1724925900000|2024-08-29 10:05:00|1102.8|1100.8|1102.8|1100.8|1102.9|1100.9|1102.4|1100.4|244
1724926200000|2024-08-29 10:10:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|64
1724926500000|2024-08-29 10:15:00|1102.3|1100.3|1101.4|1099.4|1102.3|1100.3|1101.3|1099.3|89
1724926800000|2024-08-29 10:20:00|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|29
1724927100000|2024-08-29 10:25:00|1101.6|1099.6|1101.4|1099.4|1101.6|1099.6|1101.2|1099.2|33
1724927400000|2024-08-29 10:30:00|1101.3|1099.3|1101.1|1099.1|1101.5|1099.5|1101.1|1099.1|154
1724927700000|2024-08-29 10:35:00|1101.2|1099.2|1100.8|1098.8|1101.3|1099.3|1100.7|1098.7|187
1724928000000|2024-08-29 10:40:00|1100.7|1098.7|1101.2|1099.2|1101.2|1099.2|1100.7|1098.7|27
1724928300000|2024-08-29 10:45:00|1101.1|1099.1|1101.7|1099.7|1101.8|1099.8|1101.1|1099.1|48
1724928600000|2024-08-29 10:50:00|1101.8|1099.8|1101.7|1099.7|1101.9|1099.9|1101.7|1099.7|43
1724928900000|2024-08-29 10:55:00|1101.8|1099.8|1101.3|1099.3|1101.8|1099.8|1101.3|1099.3|149
1724929200000|2024-08-29 11:00:00|1101.4|1099.4|1100.7|1098.7|1101.4|1099.4|1100.5|1098.5|200
1724929500000|2024-08-29 11:05:00|1100.6|1098.6|1101.1|1099.1|1101.2|1099.2|1100.5|1098.5|204
1724929800000|2024-08-29 11:10:00|1101|1099|1100.9|1098.9|1101.2|1099.2|1100.8|1098.8|170
1724930100000|2024-08-29 11:15:00|1101.1|1099.1|1101.2|1099.2|1101.4|1099.4|1101|1099|328
1724930400000|2024-08-29 11:20:00|1101.3|1099.3|1100.8|1098.8|1101.4|1099.4|1100.8|1098.8|216
1724930700000|2024-08-29 11:25:00|1100.9|1098.9|1101.1|1099.1|1101.2|1099.2|1100.8|1098.8|59
1724931000000|2024-08-29 11:30:00|1101|1099|1100.7|1098.7|1101.2|1099.2|1100.7|1098.7|114
1724931300000|2024-08-29 11:35:00|1100.8|1098.8|1101.4|1099.4|1101.5|1099.5|1100.7|1098.7|162
1724931600000|2024-08-29 11:40:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.1|1099.1|232
1724931900000|2024-08-29 11:45:00|1101.6|1099.6|1102.2|1100.2|1102.2|1100.2|1101.5|1099.5|279
1724932200000|2024-08-29 11:50:00|1102.1|1100.1|1101.6|1099.6|1102.1|1100.1|1101.5|1099.5|120
1724932500000|2024-08-29 11:55:00|1101.5|1099.5|1101.3|1099.3|1101.5|1099.5|1101.3|1099.3|180
1724932800000|2024-08-29 12:00:00|1101.4|1099.4|1100.9|1098.9|1101.4|1099.4|1100.9|1098.9|230
1724933100000|2024-08-29 12:05:00|1100.8|1098.8|1100.5|1098.5|1100.8|1098.8|1100.4|1098.4|316
1724933400000|2024-08-29 12:10:00|1100.6|1098.6|1100.6|1098.6|1100.8|1098.8|1100.4|1098.4|155
1724933700000|2024-08-29 12:15:00|1100.5|1098.5|1100.3|1098.3|1100.5|1098.5|1100.2|1098.2|242
1724934000000|2024-08-29 12:20:00|1100.2|1098.2|1100.3|1098.3|1100.3|1098.3|1099.9|1097.9|226
1724934300000|2024-08-29 12:25:00|1100.4|1098.4|1099.8|1097.8|1100.5|1098.5|1099.5|1097.5|301
1724934600000|2024-08-29 12:30:00|1099.6|1097.6|1100.2|1098.2|1100.9|1098.9|1099.6|1097.6|1008
1724934900000|2024-08-29 12:35:00|1100.1|1098.1|1099.7|1097.7|1100.3|1098.3|1099.4|1097.4|496
1724935200000|2024-08-29 12:40:00|1099.5|1097.5|1098.4|1096.4|1099.5|1097.5|1098.1|1096.1|277
1724935500000|2024-08-29 12:45:00|1098.5|1096.5|1099|1097|1099.2|1097.2|1098.5|1096.5|173
1724935800000|2024-08-29 12:50:00|1099.1|1097.1|1100.2|1098.2|1100.2|1098.2|1098.9|1096.9|246
1724936100000|2024-08-29 12:55:00|1100.1|1098.1|1099.3|1097.3|1100.2|1098.2|1099.2|1097.2|165
1724936400000|2024-08-29 13:00:00|1099.4|1097.4|1098.9|1096.9|1099.4|1097.4|1098.8|1096.8|205
1724936700000|2024-08-29 13:05:00|1099|1097|1098.7|1096.7|1099|1097|1098.4|1096.4|175
1724937000000|2024-08-29 13:10:00|1098.8|1096.8|1098.9|1096.9|1099|1097|1098.6|1096.6|180
1724937300000|2024-08-29 13:15:00|1099|1097|1099.2|1097.2|1099.2|1097.2|1098.9|1096.9|193
1724937600000|2024-08-29 13:20:00|1099.1|1097.1|1098.6|1096.6|1099.2|1097.2|1098.4|1096.4|336
1724937900000|2024-08-29 13:25:00|1098.5|1096.5|1099|1097|1099.2|1097.2|1098.4|1096.4|331
1724938200000|2024-08-29 13:30:00|1098.3|1097.8|1098.9|1098.4|1099.4|1098.9|1097.8|1097.3|2787
1724938500000|2024-08-29 13:35:00|1098.8|1098.3|1098.1|1097.6|1099.4|1098.9|1097.9|1097.4|1480
1724938800000|2024-08-29 13:40:00|1098.2|1097.7|1097.9|1097.4|1099.5|1099|1097.6|1097.1|1991
1724939100000|2024-08-29 13:45:00|1098|1097.5|1099.5|1099|1099.5|1099|1097.8|1097.3|1582
1724939400000|2024-08-29 13:50:00|1099.4|1098.9|1099.3|1098.8|1099.5|1099|1098.2|1097.7|1399
1724939700000|2024-08-29 13:55:00|1099.4|1098.9|1100.8|1100.3|1100.8|1100.3|1099.3|1098.8|2750
1724940000000|2024-08-29 14:00:00|1100.6|1100.1|1101.2|1100.7|1101.6|1101.1|1100.6|1100.1|1409
1724940300000|2024-08-29 14:05:00|1101.1|1100.6|1100.7|1100.2|1101.4|1100.9|1100.6|1100.1|1037
1724940600000|2024-08-29 14:10:00|1100.9|1100.4|1101|1100.5|1101.2|1100.7|1100.4|1099.9|1029
1724940900000|2024-08-29 14:15:00|1100.9|1100.4|1099.6|1099.1|1101.2|1100.7|1099.1|1098.6|766
1724941200000|2024-08-29 14:20:00|1099.7|1099.2|1100.1|1099.6|1100.2|1099.7|1099|1098.5|396
1724941500000|2024-08-29 14:25:00|1100|1099.5|1100.1|1099.6|1100.7|1100.2|1099.9|1099.4|659
1724941800000|2024-08-29 14:30:00|1100|1099.5|1099.2|1098.7|1100.1|1099.6|1099.2|1098.7|477
1724942100000|2024-08-29 14:35:00|1099.3|1098.8|1100|1099.5|1100.1|1099.6|1099.1|1098.6|467
1724942400000|2024-08-29 14:40:00|1100.1|1099.6|1100.1|1099.6|1100.4|1099.9|1099.5|1099|477
1724942700000|2024-08-29 14:45:00|1100|1099.5|1100.2|1099.7|1100.3|1099.8|1099.6|1099.1|203
1724943000000|2024-08-29 14:50:00|1100.3|1099.8|1100.3|1099.8|1100.4|1099.9|1099.9|1099.4|418
1724943300000|2024-08-29 14:55:00|1100.2|1099.7|1099.7|1099.2|1100.4|1099.9|1099.2|1098.7|478
1724943600000|2024-08-29 15:00:00|1099.6|1099.1|1099.7|1099.2|1100.1|1099.6|1099.5|1099|496
1724943900000|2024-08-29 15:05:00|1099.8|1099.3|1100.2|1099.7|1100.4|1099.9|1099.4|1098.9|305
1724944200000|2024-08-29 15:10:00|1100.1|1099.6|1100.6|1100.1|1100.6|1100.1|1100.1|1099.6|484
1724944500000|2024-08-29 15:15:00|1100.7|1100.2|1100.3|1099.8|1100.8|1100.3|1100.1|1099.6|493
1724944800000|2024-08-29 15:20:00|1100.4|1099.9|1100.1|1099.6|1100.4|1099.9|1099.5|1099|576
1724945100000|2024-08-29 15:25:00|1100.2|1099.7|1100.4|1099.9|1100.6|1100.1|1100|1099.5|542
1724945400000|2024-08-29 15:30:00|1100.5|1100|1100.9|1100.4|1100.9|1100.4|1100.3|1099.8|535
1724945700000|2024-08-29 15:35:00|1101|1100.5|1101.1|1100.6|1101.2|1100.7|1100.2|1099.7|522
1724946000000|2024-08-29 15:40:00|1101.2|1100.7|1100.9|1100.4|1101.4|1100.9|1100.9|1100.4|297
1724946300000|2024-08-29 15:45:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.9|1100.4|239
1724946600000|2024-08-29 15:50:00|1101.1|1100.6|1101.3|1100.8|1101.3|1100.8|1101|1100.5|234
1724946900000|2024-08-29 15:55:00|1101.2|1100.7|1101.7|1101.2|1101.9|1101.4|1101.1|1100.6|399
1724947200000|2024-08-29 16:00:00|1101.8|1101.3|1101.8|1101.3|1102|1101.5|1101.5|1101|524
1724947500000|2024-08-29 16:05:00|1101.7|1101.2|1101.7|1101.2|1102|1101.5|1101.6|1101.1|168
1724947800000|2024-08-29 16:10:00|1101.6|1101.1|1101.8|1101.3|1102|1101.5|1101.6|1101.1|139
1724948100000|2024-08-29 16:15:00|1101.9|1101.4|1101.5|1101|1101.9|1101.4|1101.2|1100.7|263
1724948400000|2024-08-29 16:20:00|1101.6|1101.1|1101.7|1101.2|1102|1101.5|1101.5|1101|315
1724948700000|2024-08-29 16:25:00|1101.6|1101.1|1101.9|1101.4|1101.9|1101.4|1101.3|1100.8|77
1724949000000|2024-08-29 16:30:00|1101.8|1101.3|1101.4|1100.9|1101.8|1101.3|1101.3|1100.8|216
1724949300000|2024-08-29 16:35:00|1101.5|1101|1101.3|1100.8|1101.7|1101.2|1101.2|1100.7|184
1724949600000|2024-08-29 16:40:00|1101.2|1100.7|1101.3|1100.8|1101.5|1101|1101.2|1100.7|149
1724949900000|2024-08-29 16:45:00|1101.4|1100.9|1101.2|1100.7|1101.7|1101.2|1101.2|1100.7|163
1724950200000|2024-08-29 16:50:00|1101.3|1100.8|1100.9|1100.4|1101.3|1100.8|1100.6|1100.1|274
1724950500000|2024-08-29 16:55:00|1101|1100.5|1101|1100.5|1101.1|1100.6|1100.8|1100.3|70
1724950800000|2024-08-29 17:00:00|1100.9|1100.4|1101.1|1100.6|1101.1|1100.6|1100.5|1100|336
1724951100000|2024-08-29 17:05:00|1101.2|1100.7|1101|1100.5|1101.3|1100.8|1100.9|1100.4|208
1724951400000|2024-08-29 17:10:00|1100.9|1100.4|1100.8|1100.3|1100.9|1100.4|1100.2|1099.7|308
1724951700000|2024-08-29 17:15:00|1100.7|1100.2|1100.9|1100.4|1101|1100.5|1100.7|1100.2|158
1724952000000|2024-08-29 17:20:00|1101|1100.5|1101.3|1100.8|1101.3|1100.8|1100.9|1100.4|102
1724952300000|2024-08-29 17:25:00|1101.4|1100.9|1101.4|1100.9|1101.7|1101.2|1101.2|1100.7|225
1724952600000|2024-08-29 17:30:00|1101.3|1100.8|1102|1101.5|1102.1|1101.6|1101.3|1100.8|435
1724952900000|2024-08-29 17:35:00|1101.9|1101.4|1101.7|1101.2|1102.1|1101.6|1101.6|1101.1|114
1724953200000|2024-08-29 17:40:00|1101.8|1101.3|1102.1|1101.6|1102.2|1101.7|1101.6|1101.1|187
1724953500000|2024-08-29 17:45:00|1102|1101.5|1101.7|1101.2|1102|1101.5|1101.5|1101|189
1724953800000|2024-08-29 17:50:00|1101.8|1101.3|1102.3|1101.8|1102.3|1101.8|1101.7|1101.2|320
1724954100000|2024-08-29 17:55:00|1102.2|1101.7|1102.5|1102|1102.5|1102|1102.2|1101.7|159
1724954400000|2024-08-29 18:00:00|1102.4|1101.9|1102.2|1101.7|1102.4|1101.9|1101.4|1100.9|170
1724954700000|2024-08-29 18:05:00|1102.1|1101.6|1101.9|1101.4|1102.1|1101.6|1101.9|1101.4|110
1724955000000|2024-08-29 18:10:00|1101.8|1101.3|1102|1101.5|1102.1|1101.6|1101.6|1101.1|144
1724955300000|2024-08-29 18:15:00|1101.9|1101.4|1101.9|1101.4|1102|1101.5|1101.6|1101.1|201
1724955600000|2024-08-29 18:20:00|1101.8|1101.3|1102.1|1101.6|1102.1|1101.6|1101.7|1101.2|319
1724955900000|2024-08-29 18:25:00|1102.2|1101.7|1100.2|1099.7|1102.2|1101.7|1100|1099.5|454
1724956200000|2024-08-29 18:30:00|1100.1|1099.6|1099.6|1099.1|1100.1|1099.6|1099.2|1098.7|484
1724956500000|2024-08-29 18:35:00|1099.7|1099.2|1098|1097.5|1099.9|1099.4|1097.7|1097.2|679
1724956800000|2024-08-29 18:40:00|1097.9|1097.4|1097.5|1097|1098.5|1098|1096.8|1096.3|744
1724957100000|2024-08-29 18:45:00|1097.4|1096.9|1097.3|1096.8|1097.4|1096.9|1096.4|1095.9|556
1724957400000|2024-08-29 18:50:00|1097.2|1096.7|1097.8|1097.3|1097.9|1097.4|1096.3|1095.8|227
1724957700000|2024-08-29 18:55:00|1097.9|1097.4|1097.6|1097.1|1098.3|1097.8|1097.2|1096.7|290
1724958000000|2024-08-29 19:00:00|1097.7|1097.2|1097.4|1096.9|1097.8|1097.3|1097|1096.5|326
1724958300000|2024-08-29 19:05:00|1097.3|1096.8|1097.7|1097.2|1098|1097.5|1097.2|1096.7|263
1724958600000|2024-08-29 19:10:00|1097.6|1097.1|1097.5|1097|1097.9|1097.4|1096.9|1096.4|352
1724958900000|2024-08-29 19:15:00|1097.6|1097.1|1098|1097.5|1098.6|1098.1|1097.3|1096.8|331
1724959200000|2024-08-29 19:20:00|1097.9|1097.4|1098|1097.5|1098.1|1097.6|1097.5|1097|296
1724959500000|2024-08-29 19:25:00|1098.1|1097.6|1098.2|1097.7|1098.5|1098|1097.8|1097.3|383
1724959800000|2024-08-29 19:30:00|1098.1|1097.6|1097.9|1097.4|1098.3|1097.8|1097.8|1097.3|288
1724960100000|2024-08-29 19:35:00|1097.8|1097.3|1098|1097.5|1098.6|1098.1|1097.8|1097.3|383
1724960400000|2024-08-29 19:40:00|1098.1|1097.6|1097|1096.5|1098.1|1097.6|1097|1096.5|388
1724960700000|2024-08-29 19:45:00|1097.2|1096.7|1096.9|1096.4|1097.5|1097|1096.8|1096.3|369
1724961000000|2024-08-29 19:50:00|1096.8|1096.3|1096.8|1096.3|1097.5|1097|1096.7|1096.2|2361
1724961300000|2024-08-29 19:55:00|1097|1096.5|1096.5|1096|1097.6|1097.1|1096.4|1095.9|9101
1724961600000|2024-08-29 20:00:00|1097.2|1095.2|1097.7|1095.7|1098|1096|1097.1|1095.1|1550
1724961900000|2024-08-29 20:05:00|1097.8|1095.8|1098.3|1096.3|1098.3|1096.3|1097.7|1095.7|71
1724962200000|2024-08-29 20:10:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098|1096|122
1724962500000|2024-08-29 20:15:00|1098.3|1096.3|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|66
1724962800000|2024-08-29 20:20:00|1098.3|1096.3|1098.4|1096.4|1098.4|1096.4|1098.3|1096.3|26
1724963100000|2024-08-29 20:25:00|1098.5|1096.5|1098.3|1096.3|1098.5|1096.5|1098.3|1096.3|168
1724963700000|2024-08-29 20:35:00|1098.2|1096.2|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|7
1724964000000|2024-08-29 20:40:00|1098.2|1096.2|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|6
1724964300000|2024-08-29 20:45:00|1098.1|1096.1|1098.1|1096.1|1098.1|1096.1|1098|1096|11
1724964600000|2024-08-29 20:50:00|1098.2|1096.2|1098.4|1096.4|1098.4|1096.4|1098.2|1096.2|7
1724964900000|2024-08-29 20:55:00|1098.1|1096.1|1098.5|1096.5|1098.5|1096.5|1098.1|1096.1|34
1724968500000|2024-08-29 21:55:00|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1
1724968800000|2024-08-29 22:00:00|1098.7|1096.7|1098.6|1096.6|1099.2|1097.2|1098.5|1096.5|0
1724969100000|2024-08-29 22:05:00|1098.5|1096.5|1097.8|1095.8|1098.5|1096.5|1097.3|1095.3|0
1724969400000|2024-08-29 22:10:00|1097.7|1095.7|1098|1096|1098.2|1096.2|1097.6|1095.6|0
1724969700000|2024-08-29 22:15:00|1098.1|1096.1|1098.4|1096.4|1098.6|1096.6|1097.9|1095.9|0
1724970000000|2024-08-29 22:20:00|1098.3|1096.3|1097.9|1095.9|1098.5|1096.5|1097.8|1095.8|0
1724970300000|2024-08-29 22:25:00|1098|1096|1098.2|1096.2|1098.3|1096.3|1097.8|1095.8|0
1724970600000|2024-08-29 22:30:00|1098.3|1096.3|1098.1|1096.1|1098.3|1096.3|1098|1096|0
1724970900000|2024-08-29 22:35:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1097.9|1095.9|0
1724971200000|2024-08-29 22:40:00|1098|1096|1098.4|1096.4|1098.4|1096.4|1098|1096|0
1724971500000|2024-08-29 22:45:00|1098.3|1096.3|1098.1|1096.1|1098.4|1096.4|1098|1096|0
1724971800000|2024-08-29 22:50:00|1098|1096|1098.1|1096.1|1098.2|1096.2|1098|1096|0
1724972100000|2024-08-29 22:55:00|1098|1096|1098.1|1096.1|1098.2|1096.2|1098|1096|0
1724972400000|2024-08-29 23:00:00|1098|1096|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|0
1724972700000|2024-08-29 23:05:00|1098|1096|1098.2|1096.2|1098.2|1096.2|1097.8|1095.8|0
1724973000000|2024-08-29 23:10:00|1098.1|1096.1|1098.3|1096.3|1098.3|1096.3|1098.1|1096.1|0
1724973300000|2024-08-29 23:15:00|1098.4|1096.4|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|0
1724973600000|2024-08-29 23:20:00|1098.3|1096.3|1098.4|1096.4|1098.6|1096.6|1098.2|1096.2|0
1724973900000|2024-08-29 23:25:00|1098.3|1096.3|1098.5|1096.5|1098.5|1096.5|1098.3|1096.3|0
1724974200000|2024-08-29 23:30:00|1098.4|1096.4|1098.1|1096.1|1098.4|1096.4|1098|1096|0
1724974500000|2024-08-29 23:35:00|1098|1096|1098|1096|1098.2|1096.2|1098|1096|0
1724974800000|2024-08-29 23:40:00|1097.9|1095.9|1098|1096|1098.1|1096.1|1097.9|1095.9|0
1724975100000|2024-08-29 23:45:00|1098.1|1096.1|1098.4|1096.4|1098.4|1096.4|1098|1096|0
1724975400000|2024-08-29 23:50:00|1098.3|1096.3|1098|1096|1098.4|1096.4|1097.9|1095.9|0
1724975700000|2024-08-29 23:55:00|1098.1|1096.1|1098|1096|1098.1|1096.1|1098|1096|0
1724976000000|2024-08-30 00:00:00|1098.1|1096.1|1097.4|1095.4|1098.4|1096.4|1097|1095|158
1724976300000|2024-08-30 00:05:00|1097.3|1095.3|1096.9|1094.9|1097.3|1095.3|1096.8|1094.8|37
1724976600000|2024-08-30 00:10:00|1096.8|1094.8|1097.1|1095.1|1097.3|1095.3|1096.8|1094.8|48
1724976900000|2024-08-30 00:15:00|1097.3|1095.3|1096.9|1094.9|1097.3|1095.3|1096.9|1094.9|25
1724977200000|2024-08-30 00:20:00|1096.8|1094.8|1096.9|1094.9|1097.1|1095.1|1096.8|1094.8|15
1724977500000|2024-08-30 00:25:00|1097.2|1095.2|1097.9|1095.9|1097.9|1095.9|1097.2|1095.2|8
1724977800000|2024-08-30 00:30:00|1097.8|1095.8|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|29
1724978100000|2024-08-30 00:35:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1098|1096|27
1724978400000|2024-08-30 00:40:00|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1097.9|1095.9|18
1724978700000|2024-08-30 00:45:00|1097.8|1095.8|1098.2|1096.2|1098.3|1096.3|1097.8|1095.8|173
1724979000000|2024-08-30 00:50:00|1098.1|1096.1|1098.4|1096.4|1098.5|1096.5|1098|1096|15
1724979300000|2024-08-30 00:55:00|1098.5|1096.5|1098.5|1096.5|1098.8|1096.8|1098.1|1096.1|29
1724979600000|2024-08-30 01:00:00|1098.3|1096.3|1098.6|1096.6|1099|1097|1098.3|1096.3|30
1724979900000|2024-08-30 01:05:00|1098.8|1096.8|1098.2|1096.2|1099|1097|1098.2|1096.2|36
1724980200000|2024-08-30 01:10:00|1098.3|1096.3|1097.8|1095.8|1098.3|1096.3|1097.8|1095.8|48
1724980500000|2024-08-30 01:15:00|1097.7|1095.7|1098|1096|1098.2|1096.2|1097.5|1095.5|47
1724980800000|2024-08-30 01:20:00|1098.1|1096.1|1097.8|1095.8|1098.2|1096.2|1097.6|1095.6|21
1724981100000|2024-08-30 01:25:00|1097.7|1095.7|1097.6|1095.6|1098.1|1096.1|1097.5|1095.5|51
1724981400000|2024-08-30 01:30:00|1097.5|1095.5|1098.8|1096.8|1099.3|1097.3|1097.5|1095.5|71
1724981700000|2024-08-30 01:35:00|1099|1097|1100|1098|1100|1098|1098.7|1096.7|61
1724982000000|2024-08-30 01:40:00|1100.1|1098.1|1100.4|1098.4|1100.9|1098.9|1100|1098|142
1724982300000|2024-08-30 01:45:00|1100.7|1098.7|1100.8|1098.8|1101.1|1099.1|1100.4|1098.4|146
1724982600000|2024-08-30 01:50:00|1101.1|1099.1|1101.3|1099.3|1101.3|1099.3|1100.7|1098.7|59
1724982900000|2024-08-30 01:55:00|1101.5|1099.5|1101.1|1099.1|1101.6|1099.6|1100.9|1098.9|60
1724983200000|2024-08-30 02:00:00|1101.4|1099.4|1101.2|1099.2|1101.7|1099.7|1101|1099|57
1724983500000|2024-08-30 02:05:00|1101.3|1099.3|1099.7|1097.7|1101.3|1099.3|1099.7|1097.7|40
1724983800000|2024-08-30 02:10:00|1099.8|1097.8|1099.1|1097.1|1100.3|1098.3|1099.1|1097.1|44
1724984100000|2024-08-30 02:15:00|1099|1097|1099.9|1097.9|1099.9|1097.9|1098.9|1096.9|18
1724984400000|2024-08-30 02:20:00|1100.1|1098.1|1100.3|1098.3|1100.4|1098.4|1099.9|1097.9|10
1724984700000|2024-08-30 02:25:00|1100.4|1098.4|1100.3|1098.3|1100.5|1098.5|1100.3|1098.3|8
1724985000000|2024-08-30 02:30:00|1100.4|1098.4|1101|1099|1101|1099|1100.4|1098.4|18
1724985300000|2024-08-30 02:35:00|1100.9|1098.9|1100.5|1098.5|1101.1|1099.1|1100.5|1098.5|22
1724985600000|2024-08-30 02:40:00|1101|1099|1101.1|1099.1|1101.1|1099.1|1100.7|1098.7|6
1724985900000|2024-08-30 02:45:00|1101.2|1099.2|1102|1100|1102|1100|1101.2|1099.2|50
1724986200000|2024-08-30 02:50:00|1102.1|1100.1|1102.6|1100.6|1102.8|1100.8|1102.1|1100.1|84
1724986500000|2024-08-30 02:55:00|1102.7|1100.7|1102.9|1100.9|1103|1101|1102.5|1100.5|102
1724986800000|2024-08-30 03:00:00|1102.8|1100.8|1103.4|1101.4|1103.5|1101.5|1102.7|1100.7|81
1724987100000|2024-08-30 03:05:00|1103.3|1101.3|1102.4|1100.4|1103.3|1101.3|1102.4|1100.4|37
1724987400000|2024-08-30 03:10:00|1102.3|1100.3|1102.5|1100.5|1102.5|1100.5|1101.9|1099.9|16
1724987700000|2024-08-30 03:15:00|1102.2|1100.2|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|21
1724988000000|2024-08-30 03:20:00|1102.2|1100.2|1102.4|1100.4|1102.6|1100.6|1102.2|1100.2|16
1724988300000|2024-08-30 03:25:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.5|1100.5|16
1724988600000|2024-08-30 03:30:00|1102.8|1100.8|1103|1101|1103|1101|1102.7|1100.7|17
1724988900000|2024-08-30 03:35:00|1102.9|1100.9|1102.6|1100.6|1102.9|1100.9|1102.6|1100.6|12
1724989200000|2024-08-30 03:40:00|1102.9|1100.9|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|19
1724989500000|2024-08-30 03:45:00|1102.9|1100.9|1102.9|1100.9|1103.2|1101.2|1102.7|1100.7|24
1724989800000|2024-08-30 03:50:00|1103.1|1101.1|1103.8|1101.8|1104.2|1102.2|1103.1|1101.1|87
1724990100000|2024-08-30 03:55:00|1103.9|1101.9|1103.8|1101.8|1104|1102|1103.6|1101.6|105
1724990400000|2024-08-30 04:00:00|1103.7|1101.7|1103.2|1101.2|1103.7|1101.7|1103.2|1101.2|52
1724990700000|2024-08-30 04:05:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.2|1101.2|14
1724991000000|2024-08-30 04:10:00|1103.6|1101.6|1103.5|1101.5|1103.8|1101.8|1103.5|1101.5|29
1724991300000|2024-08-30 04:15:00|1103.4|1101.4|1103.3|1101.3|1103.4|1101.4|1103.2|1101.2|28
1724991600000|2024-08-30 04:20:00|1103.4|1101.4|1103.2|1101.2|1103.5|1101.5|1103.2|1101.2|19
1724991900000|2024-08-30 04:25:00|1103.6|1101.6|1103.3|1101.3|1103.6|1101.6|1103.3|1101.3|17
1724992200000|2024-08-30 04:30:00|1103.1|1101.1|1103.4|1101.4|1103.4|1101.4|1103|1101|25
1724992500000|2024-08-30 04:35:00|1103.5|1101.5|1103.4|1101.4|1103.5|1101.5|1103.3|1101.3|21
1724992800000|2024-08-30 04:40:00|1103.3|1101.3|1103.9|1101.9|1103.9|1101.9|1103.3|1101.3|35
1724993100000|2024-08-30 04:45:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.7|1101.7|41
1724993400000|2024-08-30 04:50:00|1104.2|1102.2|1103.9|1101.9|1104.3|1102.3|1103.7|1101.7|45
1724993700000|2024-08-30 04:55:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.8|1101.8|22
1724994000000|2024-08-30 05:00:00|1104.2|1102.2|1103.7|1101.7|1104.4|1102.4|1103.2|1101.2|99
1724994300000|2024-08-30 05:05:00|1103.8|1101.8|1104.4|1102.4|1104.5|1102.5|1103.8|1101.8|39
1724994600000|2024-08-30 05:10:00|1104.6|1102.6|1104.5|1102.5|1104.8|1102.8|1104.4|1102.4|47
1724994900000|2024-08-30 05:15:00|1104.6|1102.6|1104.8|1102.8|1104.9|1102.9|1104.3|1102.3|28
1724995200000|2024-08-30 05:20:00|1104.9|1102.9|1104.6|1102.6|1105.3|1103.3|1104.5|1102.5|42
1724995500000|2024-08-30 05:25:00|1104.5|1102.5|1104.4|1102.4|1104.8|1102.8|1104.2|1102.2|76
1724995800000|2024-08-30 05:30:00|1104.5|1102.5|1104.5|1102.5|1105|1103|1104.4|1102.4|43
1724996100000|2024-08-30 05:35:00|1104.9|1102.9|1105.9|1103.9|1106|1104|1104.8|1102.8|105
1724996400000|2024-08-30 05:40:00|1106|1104|1106.7|1104.7|1106.9|1104.9|1105.9|1103.9|74
1724996700000|2024-08-30 05:45:00|1106.6|1104.6|1106.4|1104.4|1106.9|1104.9|1106.3|1104.3|63
1724997000000|2024-08-30 05:50:00|1106.5|1104.5|1106.5|1104.5|1106.6|1104.6|1106.1|1104.1|146
1724997300000|2024-08-30 05:55:00|1106.6|1104.6|1106|1104|1106.8|1104.8|1106|1104|44
1724997600000|2024-08-30 06:00:00|1105.8|1103.8|1106.1|1104.1|1106.1|1104.1|1105.6|1103.6|53
1724997900000|2024-08-30 06:05:00|1106.3|1104.3|1105.7|1103.7|1106.3|1104.3|1105.7|1103.7|66
1724998200000|2024-08-30 06:10:00|1105.8|1103.8|1104.8|1102.8|1105.9|1103.9|1104.8|1102.8|70
1724998500000|2024-08-30 06:15:00|1104.9|1102.9|1105|1103|1105.1|1103.1|1104.5|1102.5|151
1724998800000|2024-08-30 06:20:00|1104.8|1102.8|1104.6|1102.6|1104.8|1102.8|1104|1102|151
1724999100000|2024-08-30 06:25:00|1104.7|1102.7|1104.2|1102.2|1105.2|1103.2|1104.1|1102.1|97
1724999400000|2024-08-30 06:30:00|1104.3|1102.3|1104.9|1102.9|1105|1103|1104.1|1102.1|115
1724999700000|2024-08-30 06:35:00|1105|1103|1104.7|1102.7|1105|1103|1104.4|1102.4|171
1725000000000|2024-08-30 06:40:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.3|1102.3|236
1725000300000|2024-08-30 06:45:00|1104.5|1102.5|1103.8|1101.8|1104.6|1102.6|1103.7|1101.7|242
1725000600000|2024-08-30 06:50:00|1103.9|1101.9|1104|1102|1104.1|1102.1|1103.6|1101.6|280
1725000900000|2024-08-30 06:55:00|1104.1|1102.1|1104|1102|1104.1|1102.1|1103.8|1101.8|267
1725001200000|2024-08-30 07:00:00|1103.9|1101.9|1103.5|1101.5|1104|1102|1103.5|1101.5|475
1725001500000|2024-08-30 07:05:00|1103.4|1101.4|1103|1101|1103.7|1101.7|1102.9|1100.9|452
1725001800000|2024-08-30 07:10:00|1102.9|1100.9|1103.6|1101.6|1103.6|1101.6|1102.8|1100.8|228
1725002100000|2024-08-30 07:15:00|1103.5|1101.5|1104.1|1102.1|1104.3|1102.3|1103.3|1101.3|433
1725002400000|2024-08-30 07:20:00|1104.2|1102.2|1104.5|1102.5|1104.5|1102.5|1104.1|1102.1|371
1725002700000|2024-08-30 07:25:00|1104.6|1102.6|1105|1103|1105.1|1103.1|1104.5|1102.5|555
1725003000000|2024-08-30 07:30:00|1105.1|1103.1|1105.3|1103.3|1105.6|1103.6|1105.1|1103.1|428
1725003300000|2024-08-30 07:35:00|1105.4|1103.4|1106|1104|1106|1104|1105.3|1103.3|189
1725003600000|2024-08-30 07:40:00|1105.9|1103.9|1106|1104|1106|1104|1105.5|1103.5|341
1725003900000|2024-08-30 07:45:00|1105.9|1103.9|1105.5|1103.5|1106|1104|1105.5|1103.5|295
1725004200000|2024-08-30 07:50:00|1105.4|1103.4|1105.1|1103.1|1105.4|1103.4|1105|1103|371
1725004500000|2024-08-30 07:55:00|1105.2|1103.2|1105.2|1103.2|1105.5|1103.5|1105.1|1103.1|291
1725004800000|2024-08-30 08:00:00|1105.3|1103.3|1104.7|1102.7|1105.4|1103.4|1104.6|1102.6|633
1725005100000|2024-08-30 08:05:00|1104.8|1102.8|1104.9|1102.9|1105.2|1103.2|1104.6|1102.6|456
1725005400000|2024-08-30 08:10:00|1104.8|1102.8|1105.3|1103.3|1105.3|1103.3|1104.8|1102.8|175
1725005700000|2024-08-30 08:15:00|1105.2|1103.2|1105.4|1103.4|1105.6|1103.6|1105.1|1103.1|110
1725006000000|2024-08-30 08:20:00|1105.3|1103.3|1105.2|1103.2|1105.4|1103.4|1104.7|1102.7|137
1725006300000|2024-08-30 08:25:00|1105.1|1103.1|1105.7|1103.7|1105.7|1103.7|1105.1|1103.1|142
1725006600000|2024-08-30 08:30:00|1105.6|1103.6|1106|1104|1106|1104|1105.5|1103.5|177
1725006900000|2024-08-30 08:35:00|1106.1|1104.1|1106.1|1104.1|1106.2|1104.2|1105.7|1103.7|345
1725007200000|2024-08-30 08:40:00|1106|1104|1106|1104|1106.1|1104.1|1105.8|1103.8|291
1725007500000|2024-08-30 08:45:00|1106.1|1104.1|1106.1|1104.1|1106.3|1104.3|1105.9|1103.9|236
1725007800000|2024-08-30 08:50:00|1106.2|1104.2|1105.7|1103.7|1106.2|1104.2|1105.7|1103.7|384
1725008100000|2024-08-30 08:55:00|1105.8|1103.8|1105.3|1103.3|1105.8|1103.8|1105.2|1103.2|96
1725008400000|2024-08-30 09:00:00|1105.4|1103.4|1105.3|1103.3|1105.5|1103.5|1105.1|1103.1|315
1725008700000|2024-08-30 09:05:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1104.9|1102.9|91
1724623500000|2024-08-25 22:05:00|1112.7|1110.7|1112.7|1110.7|1112.8|1110.8|1112.7|1110.7|1
1724624400000|2024-08-25 22:20:00|1112.9|1110.9|1112|1110|1112.9|1110.9|1112|1110|9
1724624700000|2024-08-25 22:25:00|1111.4|1109.4|1111.5|1109.5|1111.5|1109.5|1111.4|1109.4|3
1724625000000|2024-08-25 22:30:00|1111.2|1109.2|1110.6|1108.6|1111.2|1109.2|1110.6|1108.6|3
1724625300000|2024-08-25 22:35:00|1110.5|1108.5|1110.8|1108.8|1110.8|1108.8|1110.4|1108.4|3
1724625600000|2024-08-25 22:40:00|1110.3|1108.3|1110.3|1108.3|1110.3|1108.3|1110.1|1108.1|4
1724625900000|2024-08-25 22:45:00|1110.5|1108.5|1109.8|1107.8|1110.5|1108.5|1109.8|1107.8|4
1724626200000|2024-08-25 22:50:00|1110.1|1108.1|1110|1108|1110.1|1108.1|1109.8|1107.8|3
1724626500000|2024-08-25 22:55:00|1110.2|1108.2|1109.5|1107.5|1110.2|1108.2|1109.5|1107.5|8
1724626800000|2024-08-25 23:00:00|1109.4|1107.4|1109.3|1107.3|1109.4|1107.4|1109.1|1107.1|7
1724627100000|2024-08-25 23:05:00|1109.1|1107.1|1109.2|1107.2|1109.2|1107.2|1108.8|1106.8|10
1724627400000|2024-08-25 23:10:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.4|1107.4|3
1724627700000|2024-08-25 23:15:00|1109.3|1107.3|1108.8|1106.8|1109.3|1107.3|1108.8|1106.8|13
1724628000000|2024-08-25 23:20:00|1108.5|1106.5|1108.6|1106.6|1108.6|1106.6|1108.5|1106.5|3
1724628300000|2024-08-25 23:25:00|1109.1|1107.1|1108.9|1106.9|1109.1|1107.1|1108.8|1106.8|22
1724628600000|2024-08-25 23:30:00|1109.1|1107.1|1109|1107|1109.1|1107.1|1109|1107|4
1724628900000|2024-08-25 23:35:00|1108.8|1106.8|1108.8|1106.8|1109|1107|1108.8|1106.8|6
1724629200000|2024-08-25 23:40:00|1108.9|1106.9|1109|1107|1109.2|1107.2|1108.6|1106.6|10
1724629500000|2024-08-25 23:45:00|1109.8|1107.8|1109.2|1107.2|1110|1108|1109.2|1107.2|58
1724629800000|2024-08-25 23:50:00|1109.4|1107.4|1109.1|1107.1|1109.5|1107.5|1109.1|1107.1|8
1724630100000|2024-08-25 23:55:00|1108.9|1106.9|1110|1108|1110|1108|1108.9|1106.9|10
1724630400000|2024-08-26 00:00:00|1109.7|1107.7|1109.9|1107.9|1110.5|1108.5|1109.6|1107.6|41
1724630700000|2024-08-26 00:05:00|1109.8|1107.8|1108.9|1106.9|1110.1|1108.1|1108.9|1106.9|66
1724631000000|2024-08-26 00:10:00|1109.1|1107.1|1108.2|1106.2|1109.1|1107.1|1108.2|1106.2|53
1724631300000|2024-08-26 00:15:00|1108.3|1106.3|1108.5|1106.5|1109.1|1107.1|1108.2|1106.2|98
1724631600000|2024-08-26 00:20:00|1108.6|1106.6|1107.9|1105.9|1108.7|1106.7|1107.8|1105.8|123
1724631900000|2024-08-26 00:25:00|1107.8|1105.8|1107.8|1105.8|1107.9|1105.9|1107.4|1105.4|84
1724632200000|2024-08-26 00:30:00|1107.9|1105.9|1107.8|1105.8|1108.2|1106.2|1107.7|1105.7|115
1724632500000|2024-08-26 00:35:00|1107.7|1105.7|1109|1107|1109|1107|1107.7|1105.7|210
1724632800000|2024-08-26 00:40:00|1108.9|1106.9|1109.3|1107.3|1109.3|1107.3|1108.9|1106.9|109
1724633100000|2024-08-26 00:45:00|1109.5|1107.5|1110.4|1108.4|1110.4|1108.4|1109.4|1107.4|93
1724633400000|2024-08-26 00:50:00|1110.7|1108.7|1110.4|1108.4|1110.8|1108.8|1110.4|1108.4|21
1724633700000|2024-08-26 00:55:00|1110.5|1108.5|1110.3|1108.3|1111|1109|1110.3|1108.3|57
1724634000000|2024-08-26 01:00:00|1110.2|1108.2|1110.3|1108.3|1110.7|1108.7|1109.6|1107.6|124
1724634300000|2024-08-26 01:05:00|1110.2|1108.2|1111.6|1109.6|1111.6|1109.6|1110.1|1108.1|79
1724634600000|2024-08-26 01:10:00|1111.5|1109.5|1112.1|1110.1|1112.4|1110.4|1111.5|1109.5|83
1724634900000|2024-08-26 01:15:00|1112.2|1110.2|1112|1110|1112.4|1110.4|1111.4|1109.4|72
1724635200000|2024-08-26 01:20:00|1111.9|1109.9|1112|1110|1112.2|1110.2|1111.7|1109.7|33
1724635500000|2024-08-26 01:25:00|1111.9|1109.9|1111.9|1109.9|1112.1|1110.1|1111.8|1109.8|29
1724635800000|2024-08-26 01:30:00|1111.8|1109.8|1112.5|1110.5|1112.8|1110.8|1111.8|1109.8|57
1724636100000|2024-08-26 01:35:00|1112.4|1110.4|1112.3|1110.3|1113|1111|1111.7|1109.7|53
1724636400000|2024-08-26 01:40:00|1112.2|1110.2|1111.6|1109.6|1112.2|1110.2|1110.8|1108.8|125
1724636700000|2024-08-26 01:45:00|1111.7|1109.7|1111.4|1109.4|1112.5|1110.5|1111.4|1109.4|42
1724637000000|2024-08-26 01:50:00|1111.3|1109.3|1111.6|1109.6|1111.8|1109.8|1110.4|1108.4|47
1724637300000|2024-08-26 01:55:00|1111.5|1109.5|1111.5|1109.5|1111.7|1109.7|1111.2|1109.2|59
1724637600000|2024-08-26 02:00:00|1111.4|1109.4|1111.6|1109.6|1111.8|1109.8|1111|1109|26
1724637900000|2024-08-26 02:05:00|1111.3|1109.3|1111.6|1109.6|1111.6|1109.6|1111.2|1109.2|56
1724638200000|2024-08-26 02:10:00|1111.1|1109.1|1110.6|1108.6|1111.2|1109.2|1110.1|1108.1|54
1724638500000|2024-08-26 02:15:00|1110.7|1108.7|1110.6|1108.6|1111.1|1109.1|1110.5|1108.5|18
1724638800000|2024-08-26 02:20:00|1110.3|1108.3|1109.4|1107.4|1110.3|1108.3|1109.2|1107.2|41
1724639100000|2024-08-26 02:25:00|1109.2|1107.2|1109.5|1107.5|1109.6|1107.6|1109|1107|34
1724639400000|2024-08-26 02:30:00|1109.4|1107.4|1108.9|1106.9|1109.9|1107.9|1108.9|1106.9|21
1724639700000|2024-08-26 02:35:00|1109.1|1107.1|1109.3|1107.3|1109.3|1107.3|1109.1|1107.1|4
1724640000000|2024-08-26 02:40:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.1|1107.1|7
1724640300000|2024-08-26 02:45:00|1109.6|1107.6|1109.1|1107.1|1109.6|1107.6|1109.1|1107.1|7
1724640600000|2024-08-26 02:50:00|1109.2|1107.2|1109.1|1107.1|1109.2|1107.2|1108.9|1106.9|22
1724640900000|2024-08-26 02:55:00|1109|1107|1108.6|1106.6|1109|1107|1108.3|1106.3|45
1724641200000|2024-08-26 03:00:00|1108.7|1106.7|1108.9|1106.9|1109|1107|1108.7|1106.7|24
1724641500000|2024-08-26 03:05:00|1109.2|1107.2|1108.9|1106.9|1109.2|1107.2|1108.7|1106.7|21
1724641800000|2024-08-26 03:10:00|1108.8|1106.8|1108.7|1106.7|1108.9|1106.9|1108.5|1106.5|14
1724642100000|2024-08-26 03:15:00|1108.8|1106.8|1109.7|1107.7|1109.7|1107.7|1108.8|1106.8|15
1724642400000|2024-08-26 03:20:00|1109.3|1107.3|1109.4|1107.4|1109.5|1107.5|1109.2|1107.2|14
1724642700000|2024-08-26 03:25:00|1109.3|1107.3|1109.3|1107.3|1109.4|1107.4|1109.2|1107.2|11
1724643000000|2024-08-26 03:30:00|1108.9|1106.9|1108.6|1106.6|1109|1107|1108.6|1106.6|10
1724643300000|2024-08-26 03:35:00|1108.5|1106.5|1108|1106|1108.5|1106.5|1107.8|1105.8|32
1724643600000|2024-08-26 03:40:00|1108.1|1106.1|1107.9|1105.9|1108.1|1106.1|1107.9|1105.9|17
1724643900000|2024-08-26 03:45:00|1107.6|1105.6|1107|1105|1107.6|1105.6|1106.9|1104.9|30
1724644200000|2024-08-26 03:50:00|1106.9|1104.9|1107.3|1105.3|1107.4|1105.4|1106.9|1104.9|32
1724644500000|2024-08-26 03:55:00|1107.2|1105.2|1107.4|1105.4|1107.4|1105.4|1107.1|1105.1|20
1724644800000|2024-08-26 04:00:00|1107.3|1105.3|1107.6|1105.6|1107.7|1105.7|1107.2|1105.2|17
1724645100000|2024-08-26 04:05:00|1107.4|1105.4|1107.6|1105.6|1107.7|1105.7|1107.1|1105.1|100
1724645400000|2024-08-26 04:10:00|1108|1106|1108.2|1106.2|1108.3|1106.3|1108|1106|40
1724645700000|2024-08-26 04:15:00|1108.1|1106.1|1108.1|1106.1|1108.1|1106.1|1107.9|1105.9|22
1724646000000|2024-08-26 04:20:00|1108.2|1106.2|1108.5|1106.5|1108.5|1106.5|1108.2|1106.2|5
1724646300000|2024-08-26 04:25:00|1108.7|1106.7|1108.2|1106.2|1108.7|1106.7|1108.2|1106.2|9
1724646600000|2024-08-26 04:30:00|1108.3|1106.3|1108|1106|1108.3|1106.3|1108|1106|5
1724646900000|2024-08-26 04:35:00|1107.9|1105.9|1108|1106|1108.1|1106.1|1107.8|1105.8|15
1724647200000|2024-08-26 04:40:00|1107.6|1105.6|1108|1106|1108|1106|1107.6|1105.6|12
1724647500000|2024-08-26 04:45:00|1108.1|1106.1|1107.7|1105.7|1108.1|1106.1|1107.7|1105.7|8
1724647800000|2024-08-26 04:50:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|21
1724648100000|2024-08-26 04:55:00|1107.2|1105.2|1107.1|1105.1|1107.4|1105.4|1107.1|1105.1|17
1724648400000|2024-08-26 05:00:00|1107.2|1105.2|1106.6|1104.6|1107.2|1105.2|1106.4|1104.4|37
1724648700000|2024-08-26 05:05:00|1106.5|1104.5|1106.7|1104.7|1106.8|1104.8|1106.2|1104.2|19
1724649000000|2024-08-26 05:10:00|1106.4|1104.4|1106.5|1104.5|1106.7|1104.7|1106.3|1104.3|10
1724649300000|2024-08-26 05:15:00|1106.4|1104.4|1106.5|1104.5|1106.6|1104.6|1106.3|1104.3|50
1724649600000|2024-08-26 05:20:00|1106.6|1104.6|1106.5|1104.5|1106.8|1104.8|1106.4|1104.4|60
1724649900000|2024-08-26 05:25:00|1106.4|1104.4|1107|1105|1107|1105|1106.2|1104.2|54
1724650200000|2024-08-26 05:30:00|1107.2|1105.2|1107.1|1105.1|1107.3|1105.3|1107.1|1105.1|11
1724650500000|2024-08-26 05:35:00|1107.2|1105.2|1107.3|1105.3|1107.5|1105.5|1107.2|1105.2|10
1724650800000|2024-08-26 05:40:00|1107.2|1105.2|1107.7|1105.7|1107.7|1105.7|1107.2|1105.2|11
1724651100000|2024-08-26 05:45:00|1107.6|1105.6|1107.5|1105.5|1107.7|1105.7|1107.4|1105.4|17
1724651400000|2024-08-26 05:50:00|1107.7|1105.7|1107.7|1105.7|1107.8|1105.8|1107.6|1105.6|9
1724651700000|2024-08-26 05:55:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.3|1105.3|35
1724652000000|2024-08-26 06:00:00|1107.7|1105.7|1108.2|1106.2|1108.2|1106.2|1107.7|1105.7|16
1724652300000|2024-08-26 06:05:00|1108.4|1106.4|1108.8|1106.8|1108.8|1106.8|1108.3|1106.3|15
1724652600000|2024-08-26 06:10:00|1108.7|1106.7|1108.6|1106.6|1108.9|1106.9|1108.6|1106.6|40
1724652900000|2024-08-26 06:15:00|1108.5|1106.5|1108.4|1106.4|1108.5|1106.5|1108.3|1106.3|23
1724653200000|2024-08-26 06:20:00|1108.6|1106.6|1108.6|1106.6|1108.9|1106.9|1108.4|1106.4|24
1724653500000|2024-08-26 06:25:00|1108.5|1106.5|1108.8|1106.8|1108.8|1106.8|1108.5|1106.5|9
1724653800000|2024-08-26 06:30:00|1109|1107|1109.2|1107.2|1109.2|1107.2|1108.9|1106.9|72
1724654100000|2024-08-26 06:35:00|1109.1|1107.1|1109.1|1107.1|1109.3|1107.3|1109|1107|57
1724654400000|2024-08-26 06:40:00|1109|1107|1109.1|1107.1|1109.2|1107.2|1108.8|1106.8|62
1724654700000|2024-08-26 06:45:00|1109.2|1107.2|1109.2|1107.2|1109.3|1107.3|1109.1|1107.1|36
1724655000000|2024-08-26 06:50:00|1109.3|1107.3|1109.5|1107.5|1109.6|1107.6|1109.1|1107.1|75
1724655300000|2024-08-26 06:55:00|1109.4|1107.4|1109.1|1107.1|1109.6|1107.6|1109.1|1107.1|71
1724655600000|2024-08-26 07:00:00|1109.2|1107.2|1109.6|1107.6|1109.7|1107.7|1109.2|1107.2|132
1724655900000|2024-08-26 07:05:00|1109.7|1107.7|1109.8|1107.8|1110|1108|1109.4|1107.4|152
1724656200000|2024-08-26 07:10:00|1109.9|1107.9|1109.7|1107.7|1110|1108|1109.5|1107.5|93
1724656500000|2024-08-26 07:15:00|1109.8|1107.8|1109.5|1107.5|1109.9|1107.9|1109.4|1107.4|38
1724656800000|2024-08-26 07:20:00|1109.6|1107.6|1109.8|1107.8|1109.8|1107.8|1109.2|1107.2|251
1724657100000|2024-08-26 07:25:00|1109.9|1107.9|1109.8|1107.8|1110|1108|1109.7|1107.7|93
1724657400000|2024-08-26 07:30:00|1109.7|1107.7|1109.9|1107.9|1110.2|1108.2|1109.7|1107.7|146
1724657700000|2024-08-26 07:35:00|1110|1108|1109.7|1107.7|1110|1108|1109.5|1107.5|133
1724658000000|2024-08-26 07:40:00|1109.6|1107.6|1109.1|1107.1|1109.7|1107.7|1109.1|1107.1|178
1724658300000|2024-08-26 07:45:00|1109.2|1107.2|1109.3|1107.3|1109.4|1107.4|1109.1|1107.1|138
1724658600000|2024-08-26 07:50:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.2|1107.2|115
1724658900000|2024-08-26 07:55:00|1109.4|1107.4|1109.7|1107.7|1109.8|1107.8|1109.4|1107.4|101
1724659200000|2024-08-26 08:00:00|1109.8|1107.8|1109.7|1107.7|1109.8|1107.8|1109.2|1107.2|150
1724659500000|2024-08-26 08:05:00|1109.8|1107.8|1110.5|1108.5|1110.5|1108.5|1109.5|1107.5|221
1724659800000|2024-08-26 08:10:00|1110.4|1108.4|1110.2|1108.2|1110.4|1108.4|1110.1|1108.1|112
1724660100000|2024-08-26 08:15:00|1110.1|1108.1|1110.5|1108.5|1110.7|1108.7|1110.1|1108.1|84
1724660400000|2024-08-26 08:20:00|1110.6|1108.6|1110.2|1108.2|1110.6|1108.6|1110.2|1108.2|143
1724660700000|2024-08-26 08:25:00|1110.1|1108.1|1110.3|1108.3|1110.6|1108.6|1110.1|1108.1|207
1724661000000|2024-08-26 08:30:00|1110.4|1108.4|1110.4|1108.4|1110.5|1108.5|1110.2|1108.2|93
1724661300000|2024-08-26 08:35:00|1110.3|1108.3|1110.2|1108.2|1110.4|1108.4|1110.1|1108.1|49
1724661600000|2024-08-26 08:40:00|1110.3|1108.3|1110.3|1108.3|1110.4|1108.4|1110|1108|269
1724661900000|2024-08-26 08:45:00|1110.2|1108.2|1110.3|1108.3|1110.4|1108.4|1110.2|1108.2|253
1724662200000|2024-08-26 08:50:00|1110.2|1108.2|1110.7|1108.7|1110.8|1108.8|1110.2|1108.2|260
1724662500000|2024-08-26 08:55:00|1110.8|1108.8|1110.9|1108.9|1111.1|1109.1|1110.7|1108.7|311
1724662800000|2024-08-26 09:00:00|1110.8|1108.8|1110.6|1108.6|1111|1109|1110.5|1108.5|325
1724663100000|2024-08-26 09:05:00|1110.9|1108.9|1110.6|1108.6|1110.9|1108.9|1110.4|1108.4|92
1724663400000|2024-08-26 09:10:00|1110.5|1108.5|1110.5|1108.5|1110.6|1108.6|1110.5|1108.5|18
1724663700000|2024-08-26 09:15:00|1110.4|1108.4|1110.5|1108.5|1110.5|1108.5|1110.2|1108.2|30
1724664000000|2024-08-26 09:20:00|1110.4|1108.4|1110.7|1108.7|1110.8|1108.8|1110.4|1108.4|56
1724664300000|2024-08-26 09:25:00|1110.8|1108.8|1111.1|1109.1|1111.1|1109.1|1110.6|1108.6|111
1724664600000|2024-08-26 09:30:00|1111|1109|1111|1109|1111.1|1109.1|1110.8|1108.8|169
1724664900000|2024-08-26 09:35:00|1111.1|1109.1|1111.4|1109.4|1111.5|1109.5|1110.9|1108.9|186
1724665200000|2024-08-26 09:40:00|1111.3|1109.3|1111.4|1109.4|1111.4|1109.4|1111.2|1109.2|103
1724665500000|2024-08-26 09:45:00|1111.3|1109.3|1111.3|1109.3|1111.4|1109.4|1111.2|1109.2|55
1724665800000|2024-08-26 09:50:00|1111.2|1109.2|1111.2|1109.2|1111.3|1109.3|1111.1|1109.1|61
1724666100000|2024-08-26 09:55:00|1111.3|1109.3|1111.4|1109.4|1111.4|1109.4|1111.2|1109.2|103
1724666400000|2024-08-26 10:00:00|1111.3|1109.3|1111.3|1109.3|1111.4|1109.4|1111.3|1109.3|43
1724666700000|2024-08-26 10:05:00|1111.2|1109.2|1111.6|1109.6|1111.7|1109.7|1111.2|1109.2|93
1724667000000|2024-08-26 10:10:00|1111.7|1109.7|1111.9|1109.9|1112|1110|1111.6|1109.6|106
1724667300000|2024-08-26 10:15:00|1112|1110|1112.1|1110.1|1112.2|1110.2|1112|1110|77
1724667600000|2024-08-26 10:20:00|1112.2|1110.2|1112.3|1110.3|1112.3|1110.3|1112|1110|198
1724667900000|2024-08-26 10:25:00|1112.4|1110.4|1112.4|1110.4|1112.6|1110.6|1112.4|1110.4|118
1724668200000|2024-08-26 10:30:00|1112.5|1110.5|1109.3|1107.3|1112.5|1110.5|1109.2|1107.2|1139
1724668500000|2024-08-26 10:35:00|1109.2|1107.2|1110.1|1108.1|1110.1|1108.1|1109.1|1107.1|107
1724668800000|2024-08-26 10:40:00|1110|1108|1109.4|1107.4|1110.1|1108.1|1109.4|1107.4|142
1724669100000|2024-08-26 10:45:00|1109.6|1107.6|1109.4|1107.4|1109.7|1107.7|1109.4|1107.4|97
1724669400000|2024-08-26 10:50:00|1109.5|1107.5|1109.3|1107.3|1109.7|1107.7|1109.1|1107.1|182
1724669700000|2024-08-26 10:55:00|1109.2|1107.2|1109.3|1107.3|1109.6|1107.6|1109.2|1107.2|145
1724670000000|2024-08-26 11:00:00|1109.4|1107.4|1109.2|1107.2|1109.5|1107.5|1109.1|1107.1|99
1724670300000|2024-08-26 11:05:00|1109.1|1107.1|1108.9|1106.9|1109.3|1107.3|1108.9|1106.9|86
1724670600000|2024-08-26 11:10:00|1108.8|1106.8|1108.3|1106.3|1109|1107|1108.3|1106.3|267
1724670900000|2024-08-26 11:15:00|1108.4|1106.4|1108.3|1106.3|1108.5|1106.5|1108.1|1106.1|112
1724671200000|2024-08-26 11:20:00|1108.4|1106.4|1108|1106|1108.4|1106.4|1108|1106|97
1724671500000|2024-08-26 11:25:00|1108.1|1106.1|1107.7|1105.7|1108.2|1106.2|1107.6|1105.6|78
1724671800000|2024-08-26 11:30:00|1107.8|1105.8|1108.1|1106.1|1108.2|1106.2|1107.8|1105.8|76
1724672100000|2024-08-26 11:35:00|1108|1106|1107.7|1105.7|1108.1|1106.1|1107.5|1105.5|220
1724672400000|2024-08-26 11:40:00|1107.6|1105.6|1106.5|1104.5|1107.7|1105.7|1106.5|1104.5|98
1724672700000|2024-08-26 11:45:00|1106.6|1104.6|1106.8|1104.8|1106.9|1104.9|1106.3|1104.3|165
1724673000000|2024-08-26 11:50:00|1106.9|1104.9|1107.5|1105.5|1107.6|1105.6|1106.9|1104.9|136
1724673300000|2024-08-26 11:55:00|1107.6|1105.6|1107.4|1105.4|1107.6|1105.6|1107.1|1105.1|181
1724673600000|2024-08-26 12:00:00|1107.3|1105.3|1107.4|1105.4|1107.5|1105.5|1107|1105|169
1724673900000|2024-08-26 12:05:00|1107.3|1105.3|1107.7|1105.7|1107.9|1105.9|1107.3|1105.3|171
1724674200000|2024-08-26 12:10:00|1107.8|1105.8|1107.7|1105.7|1108.1|1106.1|1107.6|1105.6|102
1724674500000|2024-08-26 12:15:00|1107.8|1105.8|1107.8|1105.8|1108|1106|1107.8|1105.8|64
1724674800000|2024-08-26 12:20:00|1107.7|1105.7|1107.4|1105.4|1107.8|1105.8|1107.4|1105.4|30
1724675100000|2024-08-26 12:25:00|1107.3|1105.3|1107.5|1105.5|1107.5|1105.5|1107.1|1105.1|45
1724675400000|2024-08-26 12:30:00|1107.6|1105.6|1106.7|1104.7|1107.6|1105.6|1106.3|1104.3|235
1724675700000|2024-08-26 12:35:00|1106.8|1104.8|1106.4|1104.4|1106.9|1104.9|1106.4|1104.4|71
1724676000000|2024-08-26 12:40:00|1106.5|1104.5|1105.7|1103.7|1106.6|1104.6|1105.7|1103.7|152
1724676300000|2024-08-26 12:45:00|1105.6|1103.6|1106.4|1104.4|1106.5|1104.5|1105.5|1103.5|115
1724676600000|2024-08-26 12:50:00|1106.3|1104.3|1106.7|1104.7|1107.2|1105.2|1106.3|1104.3|98
1724676900000|2024-08-26 12:55:00|1106.8|1104.8|1106.6|1104.6|1107|1105|1106.5|1104.5|242
1724677200000|2024-08-26 13:00:00|1106.5|1104.5|1105.5|1103.5|1106.5|1104.5|1105.4|1103.4|206
1724677500000|2024-08-26 13:05:00|1105.4|1103.4|1105.4|1103.4|1105.8|1103.8|1105.4|1103.4|206
1724677800000|2024-08-26 13:10:00|1105.3|1103.3|1105.8|1103.8|1105.9|1103.9|1105.3|1103.3|226
1724678100000|2024-08-26 13:15:00|1105.7|1103.7|1105.8|1103.8|1105.9|1103.9|1105.6|1103.6|233
1724678400000|2024-08-26 13:20:00|1105.7|1103.7|1105.7|1103.7|1105.9|1103.9|1105.4|1103.4|163
1724678700000|2024-08-26 13:25:00|1105.6|1103.6|1106.1|1104.1|1106.2|1104.2|1105.6|1103.6|476
1724679000000|2024-08-26 13:30:00|1105.4|1104.9|1104.4|1103.9|1105.5|1105|1103.6|1103.1|2573
1724679300000|2024-08-26 13:35:00|1104.5|1104|1105.4|1104.9|1105.7|1105.2|1104|1103.5|1582
1724679600000|2024-08-26 13:40:00|1105.3|1104.8|1105.8|1105.3|1105.9|1105.4|1104.9|1104.4|1192
1724679900000|2024-08-26 13:45:00|1105.9|1105.4|1106|1105.5|1106.1|1105.6|1105.3|1104.8|1568
1724680200000|2024-08-26 13:50:00|1105.9|1105.4|1105|1104.5|1106.1|1105.6|1104.9|1104.4|1085
1724680500000|2024-08-26 13:55:00|1105.1|1104.6|1106|1105.5|1106.1|1105.6|1105.1|1104.6|591
1724680800000|2024-08-26 14:00:00|1106.1|1105.6|1106.4|1105.9|1106.4|1105.9|1105.3|1104.8|961
1724681100000|2024-08-26 14:05:00|1106.3|1105.8|1104.6|1104.1|1106.4|1105.9|1104.6|1104.1|944
1724681400000|2024-08-26 14:10:00|1104.7|1104.2|1104.7|1104.2|1105.1|1104.6|1104.4|1103.9|450
1724681700000|2024-08-26 14:15:00|1104.6|1104.1|1103.7|1103.2|1104.6|1104.1|1103.4|1102.9|355
1724682000000|2024-08-26 14:20:00|1103.8|1103.3|1104|1103.5|1104.4|1103.9|1103.7|1103.2|358
1724682300000|2024-08-26 14:25:00|1104.1|1103.6|1103.5|1103|1104.4|1103.9|1103.3|1102.8|385
1724682600000|2024-08-26 14:30:00|1103.4|1102.9|1102.3|1101.8|1103.6|1103.1|1102.2|1101.7|658
1724682900000|2024-08-26 14:35:00|1102.2|1101.7|1100.9|1100.4|1102.4|1101.9|1100.9|1100.4|896
1724683200000|2024-08-26 14:40:00|1100.8|1100.3|1101|1100.5|1101.5|1101|1100.7|1100.2|471
1724683500000|2024-08-26 14:45:00|1100.9|1100.4|1100.9|1100.4|1101.4|1100.9|1100.7|1100.2|646
1724683800000|2024-08-26 14:50:00|1101|1100.5|1101.5|1101|1101.9|1101.4|1100.9|1100.4|560
1724684100000|2024-08-26 14:55:00|1101.6|1101.1|1102|1101.5|1102.1|1101.6|1101.3|1100.8|384
1724684400000|2024-08-26 15:00:00|1101.9|1101.4|1101.9|1101.4|1102.2|1101.7|1101.7|1101.2|991
1724684700000|2024-08-26 15:05:00|1101.8|1101.3|1101.5|1101|1102|1101.5|1101.1|1100.6|655
1724685000000|2024-08-26 15:10:00|1101.6|1101.1|1101.7|1101.2|1101.8|1101.3|1101.4|1100.9|310
1724685300000|2024-08-26 15:15:00|1101.6|1101.1|1101.4|1100.9|1101.8|1101.3|1101|1100.5|419
1724685600000|2024-08-26 15:20:00|1101.3|1100.8|1101.6|1101.1|1101.9|1101.4|1101.1|1100.6|576
1724685900000|2024-08-26 15:25:00|1101.5|1101|1101.5|1101|1101.6|1101.1|1101|1100.5|432
1724686200000|2024-08-26 15:30:00|1101.3|1100.8|1101.4|1100.9|1101.6|1101.1|1101|1100.5|653
1724686500000|2024-08-26 15:35:00|1101.3|1100.8|1101.1|1100.6|1101.4|1100.9|1100.8|1100.3|891
1724686800000|2024-08-26 15:40:00|1101|1100.5|1101.3|1100.8|1101.8|1101.3|1101|1100.5|577
1724687100000|2024-08-26 15:45:00|1101.2|1100.7|1101.3|1100.8|1101.3|1100.8|1100.3|1099.8|683
1724687400000|2024-08-26 15:50:00|1101.2|1100.7|1100.6|1100.1|1101.3|1100.8|1100.6|1100.1|405
1724687700000|2024-08-26 15:55:00|1100.5|1100|1100.3|1099.8|1100.6|1100.1|1100|1099.5|227
1724688000000|2024-08-26 16:00:00|1100.1|1099.6|1100.2|1099.7|1100.5|1100|1099.8|1099.3|361
1724688300000|2024-08-26 16:05:00|1100.3|1099.8|1100|1099.5|1100.5|1100|1100|1099.5|277
1724688600000|2024-08-26 16:10:00|1100.1|1099.6|1100.2|1099.7|1100.6|1100.1|1100|1099.5|223
1724688900000|2024-08-26 16:15:00|1100.3|1099.8|1100.9|1100.4|1101|1100.5|1100.3|1099.8|194
1724689200000|2024-08-26 16:20:00|1101|1100.5|1101.6|1101.1|1101.9|1101.4|1101|1100.5|328
1724689500000|2024-08-26 16:25:00|1101.7|1101.2|1101.6|1101.1|1101.8|1101.3|1101.4|1100.9|365
1724689800000|2024-08-26 16:30:00|1101.7|1101.2|1101.8|1101.3|1102|1101.5|1101.7|1101.2|363
1724690100000|2024-08-26 16:35:00|1101.7|1101.2|1102|1101.5|1102.3|1101.8|1101.7|1101.2|136
1724690400000|2024-08-26 16:40:00|1102.1|1101.6|1102.5|1102|1102.6|1102.1|1101.9|1101.4|147
1724690700000|2024-08-26 16:45:00|1102.6|1102.1|1102.5|1102|1102.7|1102.2|1102.3|1101.8|214
1724691000000|2024-08-26 16:50:00|1102.4|1101.9|1102.3|1101.8|1102.6|1102.1|1102.2|1101.7|115
1724691300000|2024-08-26 16:55:00|1102.4|1101.9|1102.5|1102|1102.5|1102|1102.3|1101.8|157
1724691600000|2024-08-26 17:00:00|1102.4|1101.9|1103|1102.5|1103|1102.5|1102.2|1101.7|184
1724691900000|2024-08-26 17:05:00|1102.9|1102.4|1102.4|1101.9|1102.9|1102.4|1102.2|1101.7|154
1724692200000|2024-08-26 17:10:00|1102.5|1102|1102.9|1102.4|1103|1102.5|1102.1|1101.6|120
1724692500000|2024-08-26 17:15:00|1103|1102.5|1102.5|1102|1103.1|1102.6|1102.4|1101.9|103
1724692800000|2024-08-26 17:20:00|1102.4|1101.9|1102.8|1102.3|1102.9|1102.4|1102.4|1101.9|83
1724693100000|2024-08-26 17:25:00|1103|1102.5|1102.5|1102|1103|1102.5|1102.5|1102|130
1724693400000|2024-08-26 17:30:00|1102.4|1101.9|1102.1|1101.6|1102.5|1102|1102.1|1101.6|106
1724693700000|2024-08-26 17:35:00|1102|1101.5|1101|1100.5|1102|1101.5|1101|1100.5|163
1724694000000|2024-08-26 17:40:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101.1|1100.6|133
1724694300000|2024-08-26 17:45:00|1101.2|1100.7|1100.5|1100|1101.2|1100.7|1100.2|1099.7|157
1724694600000|2024-08-26 17:50:00|1100.4|1099.9|1100.5|1100|1100.5|1100|1100|1099.5|138
1724694900000|2024-08-26 17:55:00|1100.4|1099.9|1100.5|1100|1100.7|1100.2|1100.2|1099.7|144
1724695200000|2024-08-26 18:00:00|1100.6|1100.1|1100.3|1099.8|1100.9|1100.4|1100.2|1099.7|186
1724695500000|2024-08-26 18:05:00|1100.4|1099.9|1100.2|1099.7|1100.5|1100|1099.8|1099.3|170
1724695800000|2024-08-26 18:10:00|1100.1|1099.6|1100.6|1100.1|1100.6|1100.1|1099.9|1099.4|93
1724696100000|2024-08-26 18:15:00|1100.7|1100.2|1100.5|1100|1100.7|1100.2|1100.4|1099.9|128
1724696400000|2024-08-26 18:20:00|1100.6|1100.1|1101|1100.5|1101.1|1100.6|1100.6|1100.1|193
1724696700000|2024-08-26 18:25:00|1100.9|1100.4|1101.2|1100.7|1101.3|1100.8|1100.8|1100.3|158
1724697000000|2024-08-26 18:30:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101|1100.5|226
1724697300000|2024-08-26 18:35:00|1101.2|1100.7|1101.5|1101|1101.7|1101.2|1101.2|1100.7|178
1724697600000|2024-08-26 18:40:00|1101.6|1101.1|1101.8|1101.3|1101.9|1101.4|1101.6|1101.1|148
1724697900000|2024-08-26 18:45:00|1101.9|1101.4|1101.7|1101.2|1102|1101.5|1101.6|1101.1|65
1724698200000|2024-08-26 18:50:00|1101.6|1101.1|1101.7|1101.2|1101.8|1101.3|1101.5|1101|148
1724698500000|2024-08-26 18:55:00|1101.8|1101.3|1102.3|1101.8|1102.4|1101.9|1101.7|1101.2|345
1724698800000|2024-08-26 19:00:00|1102.2|1101.7|1102.1|1101.6|1102.3|1101.8|1102|1101.5|392
1724699100000|2024-08-26 19:05:00|1102|1101.5|1101.7|1101.2|1102.1|1101.6|1101.4|1100.9|256
1724699400000|2024-08-26 19:10:00|1101.8|1101.3|1102|1101.5|1102.3|1101.8|1101.7|1101.2|109
1724699700000|2024-08-26 19:15:00|1101.9|1101.4|1102|1101.5|1102.1|1101.6|1101.7|1101.2|216
1724700000000|2024-08-26 19:20:00|1102.1|1101.6|1101.9|1101.4|1102.2|1101.7|1101.8|1101.3|169
1724700300000|2024-08-26 19:25:00|1102|1101.5|1101.8|1101.3|1102.2|1101.7|1101.8|1101.3|122
1724700600000|2024-08-26 19:30:00|1101.7|1101.2|1101.6|1101.1|1101.8|1101.3|1101.5|1101|168
1724700900000|2024-08-26 19:35:00|1101.7|1101.2|1101.5|1101|1101.7|1101.2|1101.4|1100.9|167
1724701200000|2024-08-26 19:40:00|1101.4|1100.9|1101.2|1100.7|1101.7|1101.2|1101.2|1100.7|200
1724701500000|2024-08-26 19:45:00|1101.3|1100.8|1101|1100.5|1101.3|1100.8|1101|1100.5|233
1724701800000|2024-08-26 19:50:00|1101.1|1100.6|1101.3|1100.8|1101.6|1101.1|1101|1100.5|1210
1724702100000|2024-08-26 19:55:00|1101.1|1100.6|1101.4|1100.9|1101.6|1101.1|1100.6|1100.1|4888
1724702400000|2024-08-26 20:00:00|1102.2|1100.2|1101.8|1099.8|1102.2|1100.2|1101.7|1099.7|851
1724702700000|2024-08-26 20:05:00|1101.7|1099.7|1101.6|1099.6|1101.7|1099.7|1101.6|1099.6|83
1724703000000|2024-08-26 20:10:00|1101.7|1099.7|1101.9|1099.9|1101.9|1099.9|1101.6|1099.6|116
1724703300000|2024-08-26 20:15:00|1102|1100|1102|1100|1102|1100|1101.9|1099.9|43
1724703600000|2024-08-26 20:20:00|||||||||21
1724703900000|2024-08-26 20:25:00|1101.9|1099.9|1102|1100|1102|1100|1101.9|1099.9|13
1724704200000|2024-08-26 20:30:00|1102.1|1100.1|1101.9|1099.9|1102.1|1100.1|1101.9|1099.9|77
1724704500000|2024-08-26 20:35:00|1101.7|1099.7|1101.5|1099.5|1101.7|1099.7|1101.3|1099.3|41
1724704800000|2024-08-26 20:40:00|1101.7|1099.7|1101.6|1099.6|1101.8|1099.8|1101.6|1099.6|9
1724705100000|2024-08-26 20:45:00|1101.7|1099.7|1101.6|1099.6|1101.7|1099.7|1101.6|1099.6|8
1724705400000|2024-08-26 20:50:00|1101.5|1099.5|1101.7|1099.7|1101.7|1099.7|1101.5|1099.5|4
1724705700000|2024-08-26 20:55:00|1101.9|1099.9|1101.7|1099.7|1101.9|1099.9|1101.5|1099.5|8
1724709000000|2024-08-26 21:50:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|0
1724709600000|2024-08-26 22:00:00|1102|1100|1102.6|1100.6|1102.7|1100.7|1102|1100|0
1724709900000|2024-08-26 22:05:00|1102.5|1100.5|1101.2|1099.2|1102.6|1100.6|1101.2|1099.2|0
1724710200000|2024-08-26 22:10:00|1101.3|1099.3|1101.9|1099.9|1101.9|1099.9|1101.3|1099.3|0
1724710500000|2024-08-26 22:15:00|1101.8|1099.8|1101.5|1099.5|1101.9|1099.9|1101.4|1099.4|0
1724710800000|2024-08-26 22:20:00|1101.6|1099.6|1101.6|1099.6|1101.8|1099.8|1101.5|1099.5|0
1724711100000|2024-08-26 22:25:00|1101.5|1099.5|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1724711400000|2024-08-26 22:30:00|1101.6|1099.6|1101.1|1099.1|1101.6|1099.6|1100.8|1098.8|0
1724711700000|2024-08-26 22:35:00|1101|1099|1101.3|1099.3|1101.4|1099.4|1101|1099|0
1724712000000|2024-08-26 22:40:00|1101.2|1099.2|1101|1099|1101.3|1099.3|1101|1099|0
1724712300000|2024-08-26 22:45:00|1100.9|1098.9|1101|1099|1101.1|1099.1|1100.8|1098.8|0
1724712600000|2024-08-26 22:50:00|1101.1|1099.1|1101.1|1099.1|1101.2|1099.2|1101|1099|0
1724712900000|2024-08-26 22:55:00|1101.2|1099.2|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|0
1724713200000|2024-08-26 23:00:00|1101.3|1099.3|1101.6|1099.6|1101.7|1099.7|1101.2|1099.2|0
1724713500000|2024-08-26 23:05:00|1101.5|1099.5|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1724713800000|2024-08-26 23:10:00|1101.4|1099.4|1101.6|1099.6|1101.6|1099.6|1101.4|1099.4|0
1724714100000|2024-08-26 23:15:00|1101.7|1099.7|1102.1|1100.1|1102.2|1100.2|1101.7|1099.7|0
1724714400000|2024-08-26 23:20:00|1102|1100|1102.4|1100.4|1102.5|1100.5|1102|1100|0
1724714700000|2024-08-26 23:25:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.3|1100.3|0
1724715000000|2024-08-26 23:30:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.4|1100.4|0
1724715300000|2024-08-26 23:35:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.5|1100.5|0
1724715600000|2024-08-26 23:40:00|1102.4|1100.4|1102.7|1100.7|1102.7|1100.7|1102.4|1100.4|0
1724715900000|2024-08-26 23:45:00|1102.6|1100.6|1102.4|1100.4|1102.7|1100.7|1102.3|1100.3|0
1724716200000|2024-08-26 23:50:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|0
1724716500000|2024-08-26 23:55:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|0
1724716800000|2024-08-27 00:00:00|1102.4|1100.4|1102|1100|1102.8|1100.8|1101.6|1099.6|207
1724717100000|2024-08-27 00:05:00|1101.9|1099.9|1102.6|1100.6|1102.7|1100.7|1101.9|1099.9|92
1724717400000|2024-08-27 00:10:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|83
1724717700000|2024-08-27 00:15:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.1|1100.1|48
1724718000000|2024-08-27 00:20:00|1102.6|1100.6|1103|1101|1103|1101|1102.5|1100.5|21
1724718300000|2024-08-27 00:25:00|1102.9|1100.9|1102.7|1100.7|1102.9|1100.9|1102.7|1100.7|24
1724718600000|2024-08-27 00:30:00|1102.8|1100.8|1103.2|1101.2|1103.4|1101.4|1102.8|1100.8|36
1724718900000|2024-08-27 00:35:00|1103.3|1101.3|1102.9|1100.9|1103.3|1101.3|1102.9|1100.9|23
1724719200000|2024-08-27 00:40:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.3|1100.3|17
1724719500000|2024-08-27 00:45:00|1102.2|1100.2|1101.3|1099.3|1102.2|1100.2|1101.3|1099.3|29
1724719800000|2024-08-27 00:50:00|1101.5|1099.5|1101.1|1099.1|1101.6|1099.6|1100.7|1098.7|41
1724720100000|2024-08-27 00:55:00|1101.2|1099.2|1101.1|1099.1|1101.3|1099.3|1101.1|1099.1|11
1724720400000|2024-08-27 01:00:00|1100.9|1098.9|1101.1|1099.1|1101.2|1099.2|1100.6|1098.6|50
1724720700000|2024-08-27 01:05:00|1100.9|1098.9|1101.1|1099.1|1101.1|1099.1|1100.6|1098.6|18
1724721000000|2024-08-27 01:10:00|1100.6|1098.6|1100|1098|1100.6|1098.6|1099.9|1097.9|45
1724721300000|2024-08-27 01:15:00|1100.4|1098.4|1100.8|1098.8|1100.9|1098.9|1100|1098|42
1724721600000|2024-08-27 01:20:00|1100.9|1098.9|1101|1099|1101.3|1099.3|1100.4|1098.4|139
1724721900000|2024-08-27 01:25:00|1101.1|1099.1|1101.2|1099.2|1101.5|1099.5|1101|1099|55
1724722200000|2024-08-27 01:30:00|1101.3|1099.3|1100.8|1098.8|1101.6|1099.6|1100.5|1098.5|40
1724722500000|2024-08-27 01:35:00|1100.7|1098.7|1101.5|1099.5|1101.7|1099.7|1100.4|1098.4|32
1724722800000|2024-08-27 01:40:00|1101.3|1099.3|1100.7|1098.7|1101.4|1099.4|1100.4|1098.4|21
1724723100000|2024-08-27 01:45:00|1100.8|1098.8|1101.2|1099.2|1101.2|1099.2|1100.4|1098.4|36
1724723400000|2024-08-27 01:50:00|1101.6|1099.6|1102.4|1100.4|1102.4|1100.4|1101.6|1099.6|46
1724723700000|2024-08-27 01:55:00|1102.3|1100.3|1102.2|1100.2|1102.7|1100.7|1102|1100|84
1724724000000|2024-08-27 02:00:00|1102.1|1100.1|1101.9|1099.9|1102.1|1100.1|1101.5|1099.5|41
1724724300000|2024-08-27 02:05:00|1101.7|1099.7|1101.5|1099.5|1101.7|1099.7|1101.4|1099.4|8
1724724600000|2024-08-27 02:10:00|1101.6|1099.6|1101|1099|1101.7|1099.7|1101|1099|13
1724724900000|2024-08-27 02:15:00|1100.7|1098.7|1101.1|1099.1|1101.2|1099.2|1100.6|1098.6|28
1724725200000|2024-08-27 02:20:00|1100.9|1098.9|1101.2|1099.2|1101.3|1099.3|1100.8|1098.8|9
1724725500000|2024-08-27 02:25:00|1101.5|1099.5|1101.4|1099.4|1102.1|1100.1|1101.4|1099.4|46
1724725800000|2024-08-27 02:30:00|1101.3|1099.3|1102.1|1100.1|1102.3|1100.3|1101.3|1099.3|31
1724726100000|2024-08-27 02:35:00|1102.2|1100.2|1102.2|1100.2|1102.8|1100.8|1102.1|1100.1|50
1724726400000|2024-08-27 02:40:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|16
1724726700000|2024-08-27 02:45:00|1102.5|1100.5|1102.8|1100.8|1103.3|1101.3|1102.5|1100.5|59
1724727000000|2024-08-27 02:50:00|1102.7|1100.7|1102.6|1100.6|1102.7|1100.7|1102.6|1100.6|12
1724727300000|2024-08-27 02:55:00|1102.5|1100.5|1102.3|1100.3|1102.7|1100.7|1102.2|1100.2|14
1724727600000|2024-08-27 03:00:00|1102.2|1100.2|1102.5|1100.5|1102.6|1100.6|1102.2|1100.2|10
1724727900000|2024-08-27 03:05:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|3
1724728200000|2024-08-27 03:10:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1
1724728500000|2024-08-27 03:15:00|1102.1|1100.1|1102|1100|1102.3|1100.3|1102|1100|71
1724728800000|2024-08-27 03:20:00|1102.1|1100.1|1102.2|1100.2|1102.6|1100.6|1102.1|1100.1|12
1724729100000|2024-08-27 03:25:00|1102|1100|1102|1100|1102.2|1100.2|1101.9|1099.9|11
1724729400000|2024-08-27 03:30:00|1101.9|1099.9|1101.8|1099.8|1101.9|1099.9|1101.8|1099.8|6
1724729700000|2024-08-27 03:35:00|1102.1|1100.1|1102|1100|1102.1|1100.1|1101.9|1099.9|13
1724730000000|2024-08-27 03:40:00|||||||||4
1724730300000|2024-08-27 03:45:00|1102.1|1100.1|1102.5|1100.5|1102.5|1100.5|1101.9|1099.9|31
1724730600000|2024-08-27 03:50:00|1102.3|1100.3|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|6
1724730900000|2024-08-27 03:55:00|||||||||1
1724731200000|2024-08-27 04:00:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|2
1724731500000|2024-08-27 04:05:00|1102.1|1100.1|1102|1100|1102.2|1100.2|1102|1100|5
1724731800000|2024-08-27 04:10:00|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|8
1724732100000|2024-08-27 04:15:00|1102.3|1100.3|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|4
1724732400000|2024-08-27 04:20:00|1102.4|1100.4|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|5
1724732700000|2024-08-27 04:25:00|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|1102.6|1100.6|12
1724733000000|2024-08-27 04:30:00|1102.6|1100.6|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|5
1724733300000|2024-08-27 04:35:00|1102.7|1100.7|1102.6|1100.6|1102.7|1100.7|1102.6|1100.6|2
1724733600000|2024-08-27 04:40:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|5
1724733900000|2024-08-27 04:45:00|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1
1724734200000|2024-08-27 04:50:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.5|1100.5|15
1724734500000|2024-08-27 04:55:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.5|1100.5|21
1724734800000|2024-08-27 05:00:00|1102.5|1100.5|1103.2|1101.2|1103.2|1101.2|1102.4|1100.4|140
1724735100000|2024-08-27 05:05:00|1103.3|1101.3|1103.4|1101.4|1103.7|1101.7|1103.3|1101.3|66
1724735400000|2024-08-27 05:10:00|1103.7|1101.7|1103.9|1101.9|1104.3|1102.3|1103.7|1101.7|83
1724735700000|2024-08-27 05:15:00|1104|1102|1103.6|1101.6|1104|1102|1103.5|1101.5|35
1724736000000|2024-08-27 05:20:00|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|26
1724736300000|2024-08-27 05:25:00|1103.1|1101.1|1103.1|1101.1|1103.2|1101.2|1103.1|1101.1|10
1724736600000|2024-08-27 05:30:00|1103.2|1101.2|1103.6|1101.6|1103.6|1101.6|1103.2|1101.2|52
1724736900000|2024-08-27 05:35:00|1103.5|1101.5|1103.7|1101.7|1103.7|1101.7|1103.5|1101.5|4
1724737200000|2024-08-27 05:40:00|1103.4|1101.4|1103.8|1101.8|1103.8|1101.8|1103.4|1101.4|8
1724737500000|2024-08-27 05:45:00|1103.9|1101.9|1103.5|1101.5|1103.9|1101.9|1103.5|1101.5|9
1724737800000|2024-08-27 05:50:00|1103.6|1101.6|1104|1102|1104.1|1102.1|1103.6|1101.6|21
1724738100000|2024-08-27 05:55:00|1104.1|1102.1|1104.3|1102.3|1104.3|1102.3|1104|1102|11
1724738400000|2024-08-27 06:00:00|1104.1|1102.1|1104.2|1102.2|1104.5|1102.5|1103.8|1101.8|63
1724738700000|2024-08-27 06:05:00|1104.3|1102.3|1104.2|1102.2|1104.3|1102.3|1103.9|1101.9|88
1724739000000|2024-08-27 06:10:00|1104.3|1102.3|1103.8|1101.8|1104.4|1102.4|1103.8|1101.8|64
1724739300000|2024-08-27 06:15:00|1103.7|1101.7|1104|1102|1104.1|1102.1|1103.7|1101.7|36
1724739600000|2024-08-27 06:20:00|1104.1|1102.1|1103.8|1101.8|1104.2|1102.2|1103.7|1101.7|94
1724739900000|2024-08-27 06:25:00|1103.9|1101.9|1103.3|1101.3|1103.9|1101.9|1103.3|1101.3|84
1724740200000|2024-08-27 06:30:00|1103.2|1101.2|1103.5|1101.5|1103.5|1101.5|1103.1|1101.1|83
1724740500000|2024-08-27 06:35:00|1103.4|1101.4|1103.4|1101.4|1103.6|1101.6|1103.4|1101.4|64
1724740800000|2024-08-27 06:40:00|1103.5|1101.5|1102.9|1100.9|1103.5|1101.5|1102.9|1100.9|128
1724741100000|2024-08-27 06:45:00|1103|1101|1102.7|1100.7|1103.2|1101.2|1102.7|1100.7|62
1724741400000|2024-08-27 06:50:00|1102.8|1100.8|1103.2|1101.2|1103.2|1101.2|1102.8|1100.8|33
1724741700000|2024-08-27 06:55:00|1103.3|1101.3|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|161
1724742000000|2024-08-27 07:00:00|1103.2|1101.2|1103|1101|1103.2|1101.2|1102.8|1100.8|202
1724742300000|2024-08-27 07:05:00|1103.1|1101.1|1102.7|1100.7|1103.2|1101.2|1102.7|1100.7|261
1724742600000|2024-08-27 07:10:00|1102.8|1100.8|1102.6|1100.6|1103|1101|1102.5|1100.5|90
1724742900000|2024-08-27 07:15:00|1102.7|1100.7|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|123
1724743200000|2024-08-27 07:20:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.2|1100.2|122
1724743500000|2024-08-27 07:25:00|1102.3|1100.3|1102.4|1100.4|1102.6|1100.6|1102.1|1100.1|108
1724743800000|2024-08-27 07:30:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.3|1100.3|192
1724744100000|2024-08-27 07:35:00|1102.5|1100.5|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|142
1724744400000|2024-08-27 07:40:00|1102.6|1100.6|1102.4|1100.4|1102.6|1100.6|1102.4|1100.4|135
1724744700000|2024-08-27 07:45:00|1102.5|1100.5|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|147
1724745000000|2024-08-27 07:50:00|1102.7|1100.7|1103.4|1101.4|1103.6|1101.6|1102.6|1100.6|270
1724745300000|2024-08-27 07:55:00|1103.5|1101.5|1103.8|1101.8|1103.8|1101.8|1103.4|1101.4|156
1724745600000|2024-08-27 08:00:00|1103.9|1101.9|1104.1|1102.1|1104.2|1102.2|1103.7|1101.7|354
1724745900000|2024-08-27 08:05:00|1104.2|1102.2|1104.5|1102.5|1104.5|1102.5|1104.2|1102.2|454
1724746200000|2024-08-27 08:10:00|1104.4|1102.4|1104.6|1102.6|1104.7|1102.7|1104.3|1102.3|170
1724746500000|2024-08-27 08:15:00|1104.5|1102.5|1104.3|1102.3|1104.5|1102.5|1104.3|1102.3|164
1724746800000|2024-08-27 08:20:00|1104.4|1102.4|1104.7|1102.7|1104.9|1102.9|1104.4|1102.4|122
1724747100000|2024-08-27 08:25:00|1104.8|1102.8|1104.7|1102.7|1104.8|1102.8|1104.5|1102.5|255
1724747400000|2024-08-27 08:30:00|1104.6|1102.6|1104.8|1102.8|1104.9|1102.9|1104.4|1102.4|102
1724747700000|2024-08-27 08:35:00|1104.7|1102.7|1104.7|1102.7|1104.9|1102.9|1104.6|1102.6|117
1724748000000|2024-08-27 08:40:00|1104.8|1102.8|1104.5|1102.5|1104.8|1102.8|1104.3|1102.3|74
1724748300000|2024-08-27 08:45:00|1104.6|1102.6|1104.4|1102.4|1104.7|1102.7|1104.4|1102.4|63
1724748600000|2024-08-27 08:50:00|1104.3|1102.3|1103.8|1101.8|1104.3|1102.3|1103.7|1101.7|56
1724748900000|2024-08-27 08:55:00|1103.9|1101.9|1104|1102|1104|1102|1103.7|1101.7|61
1724749200000|2024-08-27 09:00:00|1104.1|1102.1|1104.5|1102.5|1104.6|1102.6|1104.1|1102.1|116
1724749500000|2024-08-27 09:05:00|1104.6|1102.6|1104.4|1102.4|1104.6|1102.6|1104.3|1102.3|62
1724749800000|2024-08-27 09:10:00|1104.3|1102.3|1104.3|1102.3|1104.4|1102.4|1104.2|1102.2|42
1724750100000|2024-08-27 09:15:00|1104.2|1102.2|1104.4|1102.4|1104.4|1102.4|1104.2|1102.2|109
1724750400000|2024-08-27 09:20:00|1104.3|1102.3|1104.4|1102.4|1104.5|1102.5|1104.2|1102.2|106
1724750700000|2024-08-27 09:25:00|1104.5|1102.5|1104.4|1102.4|1104.5|1102.5|1104.3|1102.3|79
1724751000000|2024-08-27 09:30:00|1104.5|1102.5|1104.4|1102.4|1104.6|1102.6|1104.3|1102.3|124
1724751300000|2024-08-27 09:35:00|1104.5|1102.5|1104.2|1102.2|1104.7|1102.7|1104.2|1102.2|180
1724751600000|2024-08-27 09:40:00|1104.3|1102.3|1104.3|1102.3|1104.3|1102.3|1104|1102|70
1724751900000|2024-08-27 09:45:00|1104.2|1102.2|1103.9|1101.9|1104.3|1102.3|1103.7|1101.7|49
1724752200000|2024-08-27 09:50:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.7|1101.7|49
1724752500000|2024-08-27 09:55:00|1104|1102|1103.6|1101.6|1104.1|1102.1|1103.6|1101.6|75
1724752800000|2024-08-27 10:00:00|1103.7|1101.7|1104.5|1102.5|1104.6|1102.6|1103.5|1101.5|315
1724753100000|2024-08-27 10:05:00|1104.4|1102.4|1104.2|1102.2|1104.4|1102.4|1104|1102|199
1724753400000|2024-08-27 10:10:00|1104.1|1102.1|1103.6|1101.6|1104.2|1102.2|1103.5|1101.5|337
1724753700000|2024-08-27 10:15:00|1103.5|1101.5|1103.9|1101.9|1103.9|1101.9|1103.3|1101.3|296
1724754000000|2024-08-27 10:20:00|1104|1102|1103.9|1101.9|1104|1102|1103.9|1101.9|175
1724754300000|2024-08-27 10:25:00|1103.8|1101.8|1103.3|1101.3|1103.8|1101.8|1103.2|1101.2|161
1724754600000|2024-08-27 10:30:00|1103.2|1101.2|1103.6|1101.6|1103.6|1101.6|1103.1|1101.1|118
1724754900000|2024-08-27 10:35:00|1103.5|1101.5|1103.7|1101.7|1103.7|1101.7|1103.5|1101.5|48
1724755200000|2024-08-27 10:40:00|1103.6|1101.6|1103.5|1101.5|1103.7|1101.7|1103.4|1101.4|52
1724755500000|2024-08-27 10:45:00|1103.4|1101.4|1103.6|1101.6|1103.9|1101.9|1103.4|1101.4|53
1724755800000|2024-08-27 10:50:00|1103.7|1101.7|1103.2|1101.2|1103.7|1101.7|1103|1101|52
1724756100000|2024-08-27 10:55:00|1103.3|1101.3|1103.3|1101.3|1103.4|1101.4|1103.1|1101.1|53
1724756400000|2024-08-27 11:00:00|1103.4|1101.4|1103.3|1101.3|1103.5|1101.5|1102.9|1100.9|465
1724756700000|2024-08-27 11:05:00|1103.4|1101.4|1103.8|1101.8|1103.9|1101.9|1103.4|1101.4|112
1724757000000|2024-08-27 11:10:00|1103.9|1101.9|1103.7|1101.7|1103.9|1101.9|1103.6|1101.6|65
1724757300000|2024-08-27 11:15:00|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.6|1101.6|44
1724757600000|2024-08-27 11:20:00|1103.7|1101.7|1103.4|1101.4|1103.7|1101.7|1103.4|1101.4|106
1724757900000|2024-08-27 11:25:00|1103.6|1101.6|1103.4|1101.4|1103.6|1101.6|1103.4|1101.4|132
1724758200000|2024-08-27 11:30:00|1103.5|1101.5|1103.9|1101.9|1104.1|1102.1|1103.5|1101.5|123
1724758500000|2024-08-27 11:35:00|1103.8|1101.8|1103.6|1101.6|1104.1|1102.1|1103.6|1101.6|137
1724758800000|2024-08-27 11:40:00|1103.7|1101.7|1104.2|1102.2|1104.2|1102.2|1103.7|1101.7|42
1724759100000|2024-08-27 11:45:00|1104.3|1102.3|1104.2|1102.2|1104.3|1102.3|1104|1102|204
1724759400000|2024-08-27 11:50:00|1104.3|1102.3|1104.1|1102.1|1104.3|1102.3|1104.1|1102.1|46
1724759700000|2024-08-27 11:55:00|1104|1102|1104.1|1102.1|1104.1|1102.1|1103.9|1101.9|82
1724760000000|2024-08-27 12:00:00|1104|1102|1103.7|1101.7|1104|1102|1103.6|1101.6|185
1724760300000|2024-08-27 12:05:00|1103.8|1101.8|1103.9|1101.9|1103.9|1101.9|1103.6|1101.6|209
1724760600000|2024-08-27 12:10:00|1103.8|1101.8|1103.3|1101.3|1103.8|1101.8|1103.3|1101.3|148
1724760900000|2024-08-27 12:15:00|1103.4|1101.4|1103|1101|1103.4|1101.4|1102.9|1100.9|100
1724761200000|2024-08-27 12:20:00|1102.9|1100.9|1103|1101|1103|1101|1102.6|1100.6|91
1724761500000|2024-08-27 12:25:00|1102.9|1100.9|1103.1|1101.1|1103.1|1101.1|1102.9|1100.9|90
1724761800000|2024-08-27 12:30:00|1103|1101|1102.6|1100.6|1103|1101|1102.5|1100.5|155
1724762100000|2024-08-27 12:35:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.2|1100.2|58
1724762400000|2024-08-27 12:40:00|1102.3|1100.3|1102.3|1100.3|1102.6|1100.6|1102.1|1100.1|59
1724762700000|2024-08-27 12:45:00|1102.2|1100.2|1101.6|1099.6|1102.3|1100.3|1101.6|1099.6|274
1724763000000|2024-08-27 12:50:00|1101.7|1099.7|1101.7|1099.7|1101.9|1099.9|1101.4|1099.4|250
1724763300000|2024-08-27 12:55:00|1101.8|1099.8|1101.8|1099.8|1102.2|1100.2|1101.8|1099.8|232
1724763600000|2024-08-27 13:00:00|1101.9|1099.9|1101.1|1099.1|1102.2|1100.2|1101|1099|317
1724763900000|2024-08-27 13:05:00|1101|1099|1101.8|1099.8|1101.9|1099.9|1100.9|1098.9|277
1724764200000|2024-08-27 13:10:00|1101.7|1099.7|1101.2|1099.2|1101.9|1099.9|1101.2|1099.2|329
1724764500000|2024-08-27 13:15:00|1101.1|1099.1|1101.3|1099.3|1101.5|1099.5|1101.1|1099.1|116
1724764800000|2024-08-27 13:20:00|1101.1|1099.1|1100.8|1098.8|1101.1|1099.1|1100.8|1098.8|224
1724765100000|2024-08-27 13:25:00|1100.9|1098.9|1101.6|1099.6|1101.8|1099.8|1100.9|1098.9|693
1724765400000|2024-08-27 13:30:00|1100.9|1100.4|1101.2|1100.7|1101.7|1101.2|1100.2|1099.7|2686
1724765700000|2024-08-27 13:35:00|1101.1|1100.6|1100.4|1099.9|1101.4|1100.9|1100.1|1099.6|1951
1724766000000|2024-08-27 13:40:00|1100.3|1099.8|1099.1|1098.6|1100.5|1100|1098.9|1098.4|1480
1724766300000|2024-08-27 13:45:00|1099|1098.5|1099.4|1098.9|1099.9|1099.4|1098.3|1097.8|1516
1724766600000|2024-08-27 13:50:00|1099.3|1098.8|1100.4|1099.9|1100.6|1100.1|1099.3|1098.8|858
1724766900000|2024-08-27 13:55:00|1100.5|1100|1100.1|1099.6|1100.8|1100.3|1099.9|1099.4|497
1724767200000|2024-08-27 14:00:00|1100.3|1099.8|1100.3|1099.8|1100.8|1100.3|1099.6|1099.1|911
1724767500000|2024-08-27 14:05:00|1100.4|1099.9|1100|1099.5|1100.5|1100|1099.7|1099.2|506
1724767800000|2024-08-27 14:10:00|1099.9|1099.4|1100.2|1099.7|1100.8|1100.3|1099.9|1099.4|533
1724768100000|2024-08-27 14:15:00|1100.3|1099.8|1100.1|1099.6|1100.5|1100|1099.7|1099.2|626
1724768400000|2024-08-27 14:20:00|1100.2|1099.7|1101.7|1101.2|1101.8|1101.3|1099.8|1099.3|571
1724768700000|2024-08-27 14:25:00|1101.6|1101.1|1102.1|1101.6|1102.1|1101.6|1101.5|1101|346
1724769000000|2024-08-27 14:30:00|1102|1101.5|1102.2|1101.7|1102.6|1102.1|1102|1101.5|509
1724769300000|2024-08-27 14:35:00|1102.3|1101.8|1102.7|1102.2|1102.9|1102.4|1102.1|1101.6|430
1724769600000|2024-08-27 14:40:00|1102.6|1102.1|1102.7|1102.2|1102.9|1102.4|1102.4|1101.9|246
1724769900000|2024-08-27 14:45:00|1102.6|1102.1|1102.4|1101.9|1102.6|1102.1|1102|1101.5|270
1724770200000|2024-08-27 14:50:00|1102.3|1101.8|1102.4|1101.9|1102.7|1102.2|1102.1|1101.6|223
1724770500000|2024-08-27 14:55:00|1102.6|1102.1|1102.9|1102.4|1103|1102.5|1102.2|1101.7|250
1724770800000|2024-08-27 15:00:00|1102.8|1102.3|1102.7|1102.2|1103.2|1102.7|1102.6|1102.1|467
1724771100000|2024-08-27 15:05:00|1102.8|1102.3|1102.8|1102.3|1103.2|1102.7|1102.4|1101.9|913
1724771400000|2024-08-27 15:10:00|1102.7|1102.2|1102.2|1101.7|1102.9|1102.4|1102.1|1101.6|965
1724771700000|2024-08-27 15:15:00|1102.3|1101.8|1101.2|1100.7|1102.3|1101.8|1101|1100.5|1363
1724772000000|2024-08-27 15:20:00|1101.4|1100.9|1101|1100.5|1101.6|1101.1|1101|1100.5|1055
1724772300000|2024-08-27 15:25:00|1100.9|1100.4|1100.6|1100.1|1101|1100.5|1100.6|1100.1|1075
1724772600000|2024-08-27 15:30:00|1100.5|1100|1100.2|1099.7|1100.8|1100.3|1099.7|1099.2|985
1724772900000|2024-08-27 15:35:00|1100.3|1099.8|1100.3|1099.8|1100.5|1100|1100.1|1099.6|619
1724773200000|2024-08-27 15:40:00|1100.2|1099.7|1100.3|1099.8|1100.4|1099.9|1099.7|1099.2|201
1724773500000|2024-08-27 15:45:00|1100.2|1099.7|1100.3|1099.8|1100.6|1100.1|1100.2|1099.7|232
1724773800000|2024-08-27 15:50:00|1100.4|1099.9|1100.3|1099.8|1100.4|1099.9|1099.9|1099.4|243
1724774100000|2024-08-27 15:55:00|1100.4|1099.9|1101|1100.5|1101|1100.5|1100.4|1099.9|359
1724774400000|2024-08-27 16:00:00|1100.9|1100.4|1101|1100.5|1101.3|1100.8|1100.9|1100.4|303
1724774700000|2024-08-27 16:05:00|1100.9|1100.4|1100.7|1100.2|1101|1100.5|1100.5|1100|232
1724775000000|2024-08-27 16:10:00|1100.8|1100.3|1101.8|1101.3|1101.8|1101.3|1100.8|1100.3|215
1724775300000|2024-08-27 16:15:00|1101.7|1101.2|1101.4|1100.9|1101.9|1101.4|1101.3|1100.8|279
1724775600000|2024-08-27 16:20:00|1101.3|1100.8|1100.8|1100.3|1101.4|1100.9|1100.6|1100.1|450
1724775900000|2024-08-27 16:25:00|1100.9|1100.4|1100.6|1100.1|1100.9|1100.4|1100.2|1099.7|402
1724776200000|2024-08-27 16:30:00|1100.5|1100|1100.9|1100.4|1100.9|1100.4|1100.3|1099.8|363
1724776500000|2024-08-27 16:35:00|1100.8|1100.3|1100.7|1100.2|1101.1|1100.6|1100.6|1100.1|192
1724776800000|2024-08-27 16:40:00|1100.6|1100.1|1100|1099.5|1100.7|1100.2|1099.9|1099.4|468
1724777100000|2024-08-27 16:45:00|1100.1|1099.6|1100.7|1100.2|1100.9|1100.4|1100|1099.5|211
1724777400000|2024-08-27 16:50:00|1100.8|1100.3|1101.2|1100.7|1101.4|1100.9|1100.8|1100.3|363
1724777700000|2024-08-27 16:55:00|1101.3|1100.8|1100.9|1100.4|1101.3|1100.8|1100.8|1100.3|204
1724778000000|2024-08-27 17:00:00|1100.8|1100.3|1100.9|1100.4|1101.1|1100.6|1100.8|1100.3|316
1724778300000|2024-08-27 17:05:00|1101|1100.5|1100.9|1100.4|1101.2|1100.7|1100.8|1100.3|334
1724778600000|2024-08-27 17:10:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.8|1100.3|318
1724778900000|2024-08-27 17:15:00|1101.3|1100.8|1102|1101.5|1102|1101.5|1101.2|1100.7|92
1724779200000|2024-08-27 17:20:00|1101.9|1101.4|1102|1101.5|1102.3|1101.8|1101.9|1101.4|203
1724779500000|2024-08-27 17:25:00|1102.1|1101.6|1102.9|1102.4|1103|1102.5|1102.1|1101.6|149
1724779800000|2024-08-27 17:30:00|1103|1102.5|1102.9|1102.4|1103.3|1102.8|1102.7|1102.2|275
1724780100000|2024-08-27 17:35:00|1102.8|1102.3|1103|1102.5|1103.1|1102.6|1102.7|1102.2|397
1724780400000|2024-08-27 17:40:00|1102.9|1102.4|1102.9|1102.4|1103.1|1102.6|1102.5|1102|516
1724780700000|2024-08-27 17:45:00|1102.8|1102.3|1102.7|1102.2|1102.9|1102.4|1102.4|1101.9|489
1724781000000|2024-08-27 17:50:00|1102.6|1102.1|1102.9|1102.4|1102.9|1102.4|1102.6|1102.1|319
1724781300000|2024-08-27 17:55:00|1102.8|1102.3|1103.7|1103.2|1103.7|1103.2|1102.7|1102.2|512
1724781600000|2024-08-27 18:00:00|1103.6|1103.1|1103.8|1103.3|1104|1103.5|1103.5|1103|670
1724781900000|2024-08-27 18:05:00|1103.7|1103.2|1103.7|1103.2|1104.1|1103.6|1103.7|1103.2|691
1724782200000|2024-08-27 18:10:00|1103.6|1103.1|1103.8|1103.3|1103.9|1103.4|1103.4|1102.9|401
1724782500000|2024-08-27 18:15:00|1103.7|1103.2|1103.6|1103.1|1103.9|1103.4|1103.3|1102.8|339
1724782800000|2024-08-27 18:20:00|1103.5|1103|1103.4|1102.9|1103.7|1103.2|1103.3|1102.8|411
1724783100000|2024-08-27 18:25:00|1103.3|1102.8|1103.6|1103.1|1103.7|1103.2|1103.2|1102.7|258
1724783400000|2024-08-27 18:30:00|1103.7|1103.2|1103.7|1103.2|1103.9|1103.4|1103.5|1103|287
1724783700000|2024-08-27 18:35:00|1103.8|1103.3|1103.8|1103.3|1104|1103.5|1103.7|1103.2|299
1724784000000|2024-08-27 18:40:00|1103.9|1103.4|1104.2|1103.7|1104.2|1103.7|1103.8|1103.3|400
1724784300000|2024-08-27 18:45:00|1104.1|1103.6|1104.1|1103.6|1104.3|1103.8|1104|1103.5|307
1724784600000|2024-08-27 18:50:00|1104.2|1103.7|1103.8|1103.3|1104.2|1103.7|1103.8|1103.3|439
1724784900000|2024-08-27 18:55:00|1103.7|1103.2|1103.6|1103.1|1104|1103.5|1103.6|1103.1|324
1724785200000|2024-08-27 19:00:00|1103.5|1103|1103.2|1102.7|1103.7|1103.2|1103.1|1102.6|224
1724785500000|2024-08-27 19:05:00|1103.3|1102.8|1103.6|1103.1|1103.7|1103.2|1103.1|1102.6|271
1724785800000|2024-08-27 19:10:00|1103.5|1103|1103.5|1103|1103.9|1103.4|1103.4|1102.9|302
1724786100000|2024-08-27 19:15:00|1103.4|1102.9|1103.4|1102.9|1103.6|1103.1|1103.3|1102.8|88
1724786400000|2024-08-27 19:20:00|1103.3|1102.8|1103.6|1103.1|1103.6|1103.1|1103.3|1102.8|88
1724786700000|2024-08-27 19:25:00|1103.5|1103|1103.5|1103|1103.9|1103.4|1103.5|1103|164
1724787000000|2024-08-27 19:30:00|1103.4|1102.9|1103.4|1102.9|1103.6|1103.1|1103.4|1102.9|113
1724787300000|2024-08-27 19:35:00|1103.3|1102.8|1103.4|1102.9|1103.6|1103.1|1103.2|1102.7|156
1724787600000|2024-08-27 19:40:00|1103.5|1103|1103.3|1102.8|1103.6|1103.1|1103.3|1102.8|115
1724787900000|2024-08-27 19:45:00|1103.4|1102.9|1103.5|1103|1103.6|1103.1|1103.2|1102.7|206
1724788200000|2024-08-27 19:50:00|1103.3|1102.8|1102.8|1102.3|1103.4|1102.9|1102.7|1102.2|590
1724788500000|2024-08-27 19:55:00|1102.9|1102.4|1103.1|1102.6|1103.5|1103|1102.6|1102.1|5120
1724788800000|2024-08-27 20:00:00|1103.7|1101.7|1103.9|1101.9|1104.1|1102.1|1103.7|1101.7|772
1724789100000|2024-08-27 20:05:00|1104|1102|1103.7|1101.7|1104|1102|1103.6|1101.6|61
1724789400000|2024-08-27 20:10:00|1103.8|1101.8|1103.7|1101.7|1103.8|1101.8|1103.6|1101.6|81
1724789700000|2024-08-27 20:15:00|1103.8|1101.8|1103.7|1101.7|1103.8|1101.8|1103.7|1101.7|23
1724790000000|2024-08-27 20:20:00|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|12
1724790300000|2024-08-27 20:25:00|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|1103.7|1101.7|8
1724790600000|2024-08-27 20:30:00|||||||||14
1724790900000|2024-08-27 20:35:00|||||||||9
1724791200000|2024-08-27 20:40:00|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|17
1724791500000|2024-08-27 20:45:00|1103.5|1101.5|1103.4|1101.4|1103.5|1101.5|1103.4|1101.4|7
1724791800000|2024-08-27 20:50:00|1103.3|1101.3|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|28
1724792100000|2024-08-27 20:55:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.3|1101.3|16
1724792400000|2024-08-27 21:00:00|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|2
1724793600000|2024-08-27 21:20:00|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|0
1724796000000|2024-08-27 22:00:00|1103.9|1101.9|1104.1|1102.1|1104.2|1102.2|1103.8|1101.8|0
1724796300000|2024-08-27 22:05:00|1104.2|1102.2|1103.9|1101.9|1104.2|1102.2|1103.8|1101.8|0
1724796600000|2024-08-27 22:10:00|1103.8|1101.8|1103|1101|1103.8|1101.8|1102.6|1100.6|0
1724796900000|2024-08-27 22:15:00|1103.1|1101.1|1102|1100|1103.1|1101.1|1101.9|1099.9|0
1724797200000|2024-08-27 22:20:00|1101.9|1099.9|1102.3|1100.3|1102.4|1100.4|1101.8|1099.8|0
1724797500000|2024-08-27 22:25:00|1102.4|1100.4|1102.5|1100.5|1102.6|1100.6|1102.4|1100.4|0
1724797800000|2024-08-27 22:30:00|1102.4|1100.4|1102.2|1100.2|1102.6|1100.6|1102.2|1100.2|0
1724798100000|2024-08-27 22:35:00|1102.1|1100.1|1102.4|1100.4|1102.5|1100.5|1102.1|1100.1|0
1724798400000|2024-08-27 22:40:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724798700000|2024-08-27 22:45:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|0
1724799000000|2024-08-27 22:50:00|1102.5|1100.5|1102.2|1100.2|1102.5|1100.5|1102.2|1100.2|0
1724799300000|2024-08-27 22:55:00|1102.3|1100.3|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724799600000|2024-08-27 23:00:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1724799900000|2024-08-27 23:05:00|1102.3|1100.3|1102.8|1100.8|1102.9|1100.9|1102.3|1100.3|0
1724800200000|2024-08-27 23:10:00|1102.7|1100.7|1102.8|1100.8|1103|1101|1102.7|1100.7|0
1724800500000|2024-08-27 23:15:00|1102.7|1100.7|1102.5|1100.5|1102.8|1100.8|1102.3|1100.3|0
1724800800000|2024-08-27 23:20:00|1102.4|1100.4|1101.9|1099.9|1102.5|1100.5|1101.8|1099.8|0
1724801100000|2024-08-27 23:25:00|1101.8|1099.8|1101.9|1099.9|1102|1100|1101.4|1099.4|0
1724801400000|2024-08-27 23:30:00|1101.8|1099.8|1102.2|1100.2|1102.3|1100.3|1101.7|1099.7|0
1724801700000|2024-08-27 23:35:00|1102.3|1100.3|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|0
1724802000000|2024-08-27 23:40:00|1102.2|1100.2|1102.2|1100.2|1102.3|1100.3|1102.2|1100.2|0
1724802300000|2024-08-27 23:45:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|0
1724802600000|2024-08-27 23:50:00|1102.4|1100.4|1102.5|1100.5|1102.5|1100.5|1102.4|1100.4|0
1724802900000|2024-08-27 23:55:00|1102.6|1100.6|1102.3|1100.3|1102.6|1100.6|1102.2|1100.2|0
1724803200000|2024-08-28 00:00:00|1102.4|1100.4|1102.5|1100.5|1102.8|1100.8|1102.1|1100.1|69
1724803500000|2024-08-28 00:05:00|1102.4|1100.4|1102.8|1100.8|1103.1|1101.1|1102.4|1100.4|109
1724803800000|2024-08-28 00:10:00|1103|1101|1102.9|1100.9|1103.3|1101.3|1102.7|1100.7|48
1724804100000|2024-08-28 00:15:00|1102.8|1100.8|1102.3|1100.3|1102.8|1100.8|1102.2|1100.2|18
1724804400000|2024-08-28 00:20:00|1102|1100|1101.5|1099.5|1102|1100|1101.5|1099.5|33
1724804700000|2024-08-28 00:25:00|1101.4|1099.4|1101.8|1099.8|1101.8|1099.8|1101.4|1099.4|49
1724805000000|2024-08-28 00:30:00|1101.9|1099.9|1102.3|1100.3|1102.3|1100.3|1101.9|1099.9|15
1724805300000|2024-08-28 00:35:00|1102.2|1100.2|1102.2|1100.2|1102.4|1100.4|1102.1|1100.1|18
1724805600000|2024-08-28 00:40:00|1102.3|1100.3|1101.8|1099.8|1102.4|1100.4|1101.8|1099.8|72
1724805900000|2024-08-28 00:45:00|1101.7|1099.7|1101.3|1099.3|1101.7|1099.7|1101.1|1099.1|74
1724806200000|2024-08-28 00:50:00|1101.4|1099.4|1101.2|1099.2|1101.6|1099.6|1101.1|1099.1|34
1724806500000|2024-08-28 00:55:00|1101.1|1099.1|1101.7|1099.7|1101.7|1099.7|1100.9|1098.9|140
1724806800000|2024-08-28 01:00:00|1101.8|1099.8|1101.8|1099.8|1102|1100|1101.6|1099.6|37
1724807100000|2024-08-28 01:05:00|1101.6|1099.6|1101.1|1099.1|1101.8|1099.8|1101.1|1099.1|76
1724807400000|2024-08-28 01:10:00|1101.3|1099.3|1101.1|1099.1|1101.5|1099.5|1101|1099|45
1724807700000|2024-08-28 01:15:00|1100.9|1098.9|1100.8|1098.8|1101.6|1099.6|1100.5|1098.5|58
1724808000000|2024-08-28 01:20:00|1100.7|1098.7|1101|1099|1101|1099|1100.7|1098.7|44
1724808300000|2024-08-28 01:25:00|1100.8|1098.8|1100.7|1098.7|1101.1|1099.1|1100.5|1098.5|13
1724808600000|2024-08-28 01:30:00|1101|1099|1100.8|1098.8|1101.1|1099.1|1100.1|1098.1|142
1724808900000|2024-08-28 01:35:00|1100.5|1098.5|1099.8|1097.8|1100.5|1098.5|1099.1|1097.1|73
1724809200000|2024-08-28 01:40:00|1100.2|1098.2|1101.2|1099.2|1101.2|1099.2|1100.2|1098.2|54
1724809500000|2024-08-28 01:45:00|1101.1|1099.1|1099.6|1097.6|1101.3|1099.3|1099.6|1097.6|48
1724809800000|2024-08-28 01:50:00|1099.7|1097.7|1099.2|1097.2|1099.8|1097.8|1098.7|1096.7|149
1724810100000|2024-08-28 01:55:00|1099.1|1097.1|1099.1|1097.1|1099.4|1097.4|1098.8|1096.8|40
1724810400000|2024-08-28 02:00:00|1098.8|1096.8|1097.7|1095.7|1098.8|1096.8|1097.7|1095.7|103
1724810700000|2024-08-28 02:05:00|1097.8|1095.8|1097.7|1095.7|1098.3|1096.3|1097.6|1095.6|155
1724811000000|2024-08-28 02:10:00|1097.8|1095.8|1097.9|1095.9|1098.3|1096.3|1097.7|1095.7|69
1724811300000|2024-08-28 02:15:00|1098|1096|1097.8|1095.8|1098.3|1096.3|1097.5|1095.5|90
1724811600000|2024-08-28 02:20:00|1097.9|1095.9|1097.1|1095.1|1098|1096|1097.1|1095.1|117
1724811900000|2024-08-28 02:25:00|1097.2|1095.2|1096.7|1094.7|1097.2|1095.2|1096.7|1094.7|118
1724812200000|2024-08-28 02:30:00|1096.8|1094.8|1096.8|1094.8|1097.1|1095.1|1096.8|1094.8|47
1724812500000|2024-08-28 02:35:00|1096.7|1094.7|1097.7|1095.7|1097.8|1095.8|1096.6|1094.6|60
1724812800000|2024-08-28 02:40:00|1097.8|1095.8|1098|1096|1098.3|1096.3|1097.8|1095.8|30
1724813100000|2024-08-28 02:45:00|1098.2|1096.2|1098.6|1096.6|1098.7|1096.7|1098.2|1096.2|35
1724813400000|2024-08-28 02:50:00|1098.7|1096.7|1099|1097|1099|1097|1098.7|1096.7|21
1724813700000|2024-08-28 02:55:00|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|2
1724814000000|2024-08-28 03:00:00|1098.7|1096.7|1098.5|1096.5|1098.7|1096.7|1098.1|1096.1|48
1724814300000|2024-08-28 03:05:00|1098.4|1096.4|1098|1096|1098.4|1096.4|1098|1096|11
1724814600000|2024-08-28 03:10:00|1098.1|1096.1|1098.4|1096.4|1098.5|1096.5|1098.1|1096.1|50
1724814900000|2024-08-28 03:15:00|1098.5|1096.5|1098.6|1096.6|1098.8|1096.8|1098.5|1096.5|10
1724815200000|2024-08-28 03:20:00|1098.8|1096.8|1099|1097|1099|1097|1098.7|1096.7|24
1724815500000|2024-08-28 03:25:00|1098.7|1096.7|1098.6|1096.6|1098.8|1096.8|1098.4|1096.4|25
1724815800000|2024-08-28 03:30:00|1098.5|1096.5|1098.5|1096.5|1098.7|1096.7|1098.3|1096.3|29
1724816100000|2024-08-28 03:35:00|1098.6|1096.6|1098.7|1096.7|1099.1|1097.1|1098.6|1096.6|24
1724816400000|2024-08-28 03:40:00|1098.9|1096.9|1099.2|1097.2|1099.3|1097.3|1098.8|1096.8|47
1724816700000|2024-08-28 03:45:00|1099.1|1097.1|1099.4|1097.4|1099.5|1097.5|1099.1|1097.1|33
1724817000000|2024-08-28 03:50:00|1099.6|1097.6|1099.6|1097.6|1099.8|1097.8|1099.6|1097.6|7
1724817300000|2024-08-28 03:55:00|1099.5|1097.5|1099.4|1097.4|1099.5|1097.5|1099.4|1097.4|5
1724817600000|2024-08-28 04:00:00|1099.3|1097.3|1099.3|1097.3|1099.5|1097.5|1099.3|1097.3|79
1724817900000|2024-08-28 04:05:00|1099.1|1097.1|1099.3|1097.3|1099.3|1097.3|1099.1|1097.1|8
1724818200000|2024-08-28 04:10:00|1099.5|1097.5|1099.7|1097.7|1099.7|1097.7|1099.5|1097.5|6
1724818500000|2024-08-28 04:15:00|1099.6|1097.6|1100.6|1098.6|1100.6|1098.6|1099.6|1097.6|34
1724818800000|2024-08-28 04:20:00|1100.7|1098.7|1100.5|1098.5|1100.8|1098.8|1100.5|1098.5|28
1724819100000|2024-08-28 04:25:00|1100.6|1098.6|1100.9|1098.9|1101|1099|1100.6|1098.6|36
1724819400000|2024-08-28 04:30:00|1100.8|1098.8|1100.7|1098.7|1100.9|1098.9|1100.7|1098.7|13
1724819700000|2024-08-28 04:35:00|1100.3|1098.3|1100.6|1098.6|1100.6|1098.6|1100.3|1098.3|23
1724820000000|2024-08-28 04:40:00|1100.5|1098.5|1100.9|1098.9|1101|1099|1100.5|1098.5|8
1724820300000|2024-08-28 04:45:00|1101|1099|1101|1099|1101|1099|1100.6|1098.6|8
1724820600000|2024-08-28 04:50:00|1100.9|1098.9|1101.1|1099.1|1101.1|1099.1|1100.8|1098.8|4
1724820900000|2024-08-28 04:55:00|1100.8|1098.8|1100.9|1098.9|1101.3|1099.3|1100.7|1098.7|50
1724821200000|2024-08-28 05:00:00|1100.8|1098.8|1100.7|1098.7|1100.8|1098.8|1100.5|1098.5|90
1724821500000|2024-08-28 05:05:00|1100.6|1098.6|1100.5|1098.5|1100.6|1098.6|1100|1098|26
1724821800000|2024-08-28 05:10:00|1100.3|1098.3|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|9
1724822100000|2024-08-28 05:15:00|1100.3|1098.3|1099.4|1097.4|1100.3|1098.3|1099.4|1097.4|4
1724822400000|2024-08-28 05:20:00|1099.8|1097.8|1099.9|1097.9|1099.9|1097.9|1099.8|1097.8|7
1724822700000|2024-08-28 05:25:00|1100.3|1098.3|1100.5|1098.5|1100.6|1098.6|1100.3|1098.3|14
1724823000000|2024-08-28 05:30:00|1100.6|1098.6|1100.5|1098.5|1100.7|1098.7|1100.3|1098.3|109
1724823300000|2024-08-28 05:35:00|1100.4|1098.4|1100.8|1098.8|1100.8|1098.8|1100.2|1098.2|24
1724823600000|2024-08-28 05:40:00|1100.9|1098.9|1100.9|1098.9|1101|1099|1100.7|1098.7|18
1724823900000|2024-08-28 05:45:00|1101|1099|1100.9|1098.9|1101.1|1099.1|1100.9|1098.9|67
1724824200000|2024-08-28 05:50:00|1101.3|1099.3|1101.8|1099.8|1101.8|1099.8|1101.3|1099.3|56
1724824500000|2024-08-28 05:55:00|1101.6|1099.6|1102|1100|1102|1100|1101.6|1099.6|25
1724824800000|2024-08-28 06:00:00|1101.8|1099.8|1102.2|1100.2|1102.3|1100.3|1101.8|1099.8|42
1724825100000|2024-08-28 06:05:00|1102.4|1100.4|1102.3|1100.3|1102.6|1100.6|1102.1|1100.1|31
1724825400000|2024-08-28 06:10:00|1102.4|1100.4|1102.2|1100.2|1102.6|1100.6|1102.1|1100.1|28
1724825700000|2024-08-28 06:15:00|1102.1|1100.1|1102.6|1100.6|1102.7|1100.7|1101.8|1099.8|75
1724826000000|2024-08-28 06:20:00|1102.5|1100.5|1102.1|1100.1|1102.6|1100.6|1102|1100|33
1724826300000|2024-08-28 06:25:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102|1100|37
1724826600000|2024-08-28 06:30:00|1102.5|1100.5|1102.9|1100.9|1103.1|1101.1|1102.3|1100.3|154
1724826900000|2024-08-28 06:35:00|1103|1101|1102.5|1100.5|1103.2|1101.2|1102.4|1100.4|138
1724827200000|2024-08-28 06:40:00|1102.4|1100.4|1102.6|1100.6|1102.6|1100.6|1102.4|1100.4|22
1724827500000|2024-08-28 06:45:00|1102.5|1100.5|1102.5|1100.5|1102.7|1100.7|1102.2|1100.2|72
1724827800000|2024-08-28 06:50:00|1102.6|1100.6|1102.8|1100.8|1103.1|1101.1|1102.4|1100.4|188
1724828100000|2024-08-28 06:55:00|1102.7|1100.7|1102.6|1100.6|1103.1|1101.1|1102.4|1100.4|271
1724828400000|2024-08-28 07:00:00|1102.7|1100.7|1102.7|1100.7|1103.1|1101.1|1102.5|1100.5|318
1724828700000|2024-08-28 07:05:00|1102.6|1100.6|1102.9|1100.9|1103|1101|1102.4|1100.4|141
1724829000000|2024-08-28 07:10:00|1103|1101|1102.7|1100.7|1103.3|1101.3|1102.7|1100.7|78
1724829300000|2024-08-28 07:15:00|1102.8|1100.8|1102.6|1100.6|1102.8|1100.8|1102.3|1100.3|39
1724829600000|2024-08-28 07:20:00|1102.5|1100.5|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|96
1724829900000|2024-08-28 07:25:00|1102.3|1100.3|1102.7|1100.7|1102.7|1100.7|1102.3|1100.3|44
1724830200000|2024-08-28 07:30:00|1102.8|1100.8|1102.3|1100.3|1102.9|1100.9|1102.3|1100.3|47
1724830500000|2024-08-28 07:35:00|1102.2|1100.2|1102|1100|1102.2|1100.2|1101.8|1099.8|45
1724830800000|2024-08-28 07:40:00|1102.1|1100.1|1101.9|1099.9|1102.2|1100.2|1101.8|1099.8|38
1724831100000|2024-08-28 07:45:00|1102|1100|1102|1100|1102.1|1100.1|1101.7|1099.7|29
1724831400000|2024-08-28 07:50:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1102|1100|32
1724831700000|2024-08-28 07:55:00|1102.4|1100.4|1102.7|1100.7|1103|1101|1102.4|1100.4|49
1724832000000|2024-08-28 08:00:00|1102.8|1100.8|1103.2|1101.2|1103.2|1101.2|1102.7|1100.7|118
1724832300000|2024-08-28 08:05:00|1103.1|1101.1|1102.9|1100.9|1103.2|1101.2|1102.7|1100.7|256
1724832600000|2024-08-28 08:10:00|1102.8|1100.8|1102.6|1100.6|1103|1101|1102.2|1100.2|169
1724832900000|2024-08-28 08:15:00|1102.5|1100.5|1102.7|1100.7|1102.8|1100.8|1102.4|1100.4|232
1724833200000|2024-08-28 08:20:00|1102.8|1100.8|1102.9|1100.9|1103|1101|1102.8|1100.8|49
1724833500000|2024-08-28 08:25:00|1102.7|1100.7|1102.9|1100.9|1102.9|1100.9|1102.7|1100.7|75
1724833800000|2024-08-28 08:30:00|1103|1101|1104.1|1102.1|1104.1|1102.1|1103|1101|204
1724834100000|2024-08-28 08:35:00|1104.2|1102.2|1104.4|1102.4|1104.6|1102.6|1104.1|1102.1|135
1724834400000|2024-08-28 08:40:00|1104.5|1102.5|1104.5|1102.5|1104.7|1102.7|1104.4|1102.4|92
1724834700000|2024-08-28 08:45:00|1104.6|1102.6|1104.6|1102.6|1104.8|1102.8|1104.5|1102.5|53
1724835000000|2024-08-28 08:50:00|1104.5|1102.5|1104.8|1102.8|1104.8|1102.8|1104.5|1102.5|86
1724835300000|2024-08-28 08:55:00|1104.7|1102.7|1104.7|1102.7|1104.8|1102.8|1104.6|1102.6|78
1724835600000|2024-08-28 09:00:00|1104.8|1102.8|1104.6|1102.6|1105.1|1103.1|1104.4|1102.4|98
1724835900000|2024-08-28 09:05:00|1104.5|1102.5|1104.4|1102.4|1104.5|1102.5|1104.3|1102.3|26
1724836200000|2024-08-28 09:10:00|1104.5|1102.5|1104|1102|1104.6|1102.6|1103.9|1101.9|104
1724836500000|2024-08-28 09:15:00|1104.2|1102.2|1103.8|1101.8|1104.8|1102.8|1103.8|1101.8|585
1724836800000|2024-08-28 09:20:00|1103.7|1101.7|1103.4|1101.4|1103.8|1101.8|1103.4|1101.4|69
1724837100000|2024-08-28 09:25:00|1103.6|1101.6|1103.7|1101.7|1103.9|1101.9|1103.5|1101.5|100
1724837400000|2024-08-28 09:30:00|1103.6|1101.6|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|43
1724837700000|2024-08-28 09:35:00|1103.3|1101.3|1103.2|1101.2|1103.5|1101.5|1103.2|1101.2|52
1724838000000|2024-08-28 09:40:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.8|1100.8|25
1724838300000|2024-08-28 09:45:00|1103|1101|1103|1101|1103|1101|1102.9|1100.9|9
1724838600000|2024-08-28 09:50:00|1103.1|1101.1|1103.3|1101.3|1103.3|1101.3|1102.9|1100.9|18
1724838900000|2024-08-28 09:55:00|1103.4|1101.4|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|43
1724839200000|2024-08-28 10:00:00|1103.5|1101.5|1103.5|1101.5|1103.6|1101.6|1103.4|1101.4|47
1724839500000|2024-08-28 10:05:00|1103.4|1101.4|1103.2|1101.2|1103.5|1101.5|1103.1|1101.1|52
1724839800000|2024-08-28 10:10:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.7|1100.7|50
1724840100000|2024-08-28 10:15:00|1102.8|1100.8|1102.7|1100.7|1102.8|1100.8|1102.5|1100.5|45
1724840400000|2024-08-28 10:20:00|1102.6|1100.6|1102.9|1100.9|1103.1|1101.1|1102.6|1100.6|49
1724840700000|2024-08-28 10:25:00|1103|1101|1103.2|1101.2|1103.2|1101.2|1103|1101|33
1724841000000|2024-08-28 10:30:00|1103.3|1101.3|1102.8|1100.8|1103.3|1101.3|1102.7|1100.7|22
1724841300000|2024-08-28 10:35:00|1102.9|1100.9|1102.6|1100.6|1102.9|1100.9|1102.5|1100.5|75
1724841600000|2024-08-28 10:40:00|1102.7|1100.7|1102.7|1100.7|1102.9|1100.9|1102.7|1100.7|27
1724841900000|2024-08-28 10:45:00|1102.8|1100.8|1102.7|1100.7|1103|1101|1102.7|1100.7|16
1724842200000|2024-08-28 10:50:00|1102.6|1100.6|1102.5|1100.5|1102.6|1100.6|1102.3|1100.3|52
1724842500000|2024-08-28 10:55:00|1102.6|1100.6|1102.3|1100.3|1102.6|1100.6|1102.3|1100.3|117
1724842800000|2024-08-28 11:00:00|1102.4|1100.4|1102.2|1100.2|1102.5|1100.5|1101.9|1099.9|224
1724843100000|2024-08-28 11:05:00|1102.1|1100.1|1102.2|1100.2|1102.2|1100.2|1102|1100|144
1724843400000|2024-08-28 11:10:00|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.1|1100.1|14
1724843700000|2024-08-28 11:15:00|1102.4|1100.4|1102.3|1100.3|1102.5|1100.5|1102.2|1100.2|29
1724844000000|2024-08-28 11:20:00|1102.4|1100.4|1102.4|1100.4|1102.6|1100.6|1102.2|1100.2|248
1724844300000|2024-08-28 11:25:00|1102.3|1100.3|1102|1100|1102.3|1100.3|1102|1100|52
1724844600000|2024-08-28 11:30:00|1102.1|1100.1|1102.1|1100.1|1102.2|1100.2|1102.1|1100.1|48
1724844900000|2024-08-28 11:35:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.2|1100.2|34
1724845200000|2024-08-28 11:40:00|1102.5|1100.5|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|42
1724845500000|2024-08-28 11:45:00|1102.2|1100.2|1101.6|1099.6|1102.2|1100.2|1101.6|1099.6|47
1724845800000|2024-08-28 11:50:00|1101.7|1099.7|1101.2|1099.2|1101.7|1099.7|1101.1|1099.1|88
1724846100000|2024-08-28 11:55:00|1101.1|1099.1|1100.5|1098.5|1101.2|1099.2|1100.3|1098.3|96
1724846400000|2024-08-28 12:00:00|1100.6|1098.6|1100.3|1098.3|1100.8|1098.8|1100.3|1098.3|114
1724846700000|2024-08-28 12:05:00|1100.2|1098.2|1100.1|1098.1|1100.4|1098.4|1100|1098|102
1724847000000|2024-08-28 12:10:00|1100|1098|1099.6|1097.6|1100|1098|1099.3|1097.3|138
1724847300000|2024-08-28 12:15:00|1099.5|1097.5|1099.9|1097.9|1100.2|1098.2|1099.3|1097.3|150
1724847600000|2024-08-28 12:20:00|1100|1098|1100.3|1098.3|1100.4|1098.4|1099.9|1097.9|126
1724847900000|2024-08-28 12:25:00|1100.4|1098.4|1100.2|1098.2|1100.6|1098.6|1100.2|1098.2|159
1724848200000|2024-08-28 12:30:00|1100.1|1098.1|1100.4|1098.4|1100.6|1098.6|1099.8|1097.8|389
1724848500000|2024-08-28 12:35:00|1100.3|1098.3|1100.1|1098.1|1100.4|1098.4|1100|1098|138
1724848800000|2024-08-28 12:40:00|1100.2|1098.2|1100.5|1098.5|1100.5|1098.5|1100.1|1098.1|86
1724849100000|2024-08-28 12:45:00|1100.6|1098.6|1100.1|1098.1|1100.6|1098.6|1100|1098|105
1724849400000|2024-08-28 12:50:00|1100|1098|1100.2|1098.2|1100.3|1098.3|1100|1098|61
1724849700000|2024-08-28 12:55:00|1100.3|1098.3|1100.4|1098.4|1100.6|1098.6|1100.3|1098.3|61
1724850000000|2024-08-28 13:00:00|1100.3|1098.3|1100.7|1098.7|1100.8|1098.8|1100.1|1098.1|141
1724850300000|2024-08-28 13:05:00|1100.6|1098.6|1100.7|1098.7|1100.7|1098.7|1100.3|1098.3|374
1724850600000|2024-08-28 13:10:00|1100.6|1098.6|1100.5|1098.5|1100.7|1098.7|1100.4|1098.4|125
1724850900000|2024-08-28 13:15:00|1100.4|1098.4|1100.3|1098.3|1100.5|1098.5|1100|1098|100
1724851200000|2024-08-28 13:20:00|1100.4|1098.4|1099.9|1097.9|1100.5|1098.5|1099.9|1097.9|91
1724851500000|2024-08-28 13:25:00|1100|1098|1100.6|1098.6|1100.7|1098.7|1099.9|1097.9|194
1724851800000|2024-08-28 13:30:00|1099.9|1099.4|1099.7|1099.2|1100.8|1100.3|1099.7|1099.2|2928
1724852100000|2024-08-28 13:35:00|1099.6|1099.1|1100|1099.5|1100.4|1099.9|1099.6|1099.1|2116
1724852400000|2024-08-28 13:40:00|1099.9|1099.4|1100.1|1099.6|1100.6|1100.1|1099.7|1099.2|1188
1724852700000|2024-08-28 13:45:00|1100|1099.5|1100.2|1099.7|1100.4|1099.9|1099.5|1099|1451
1724853000000|2024-08-28 13:50:00|1100.3|1099.8|1100.1|1099.6|1100.5|1100|1099.6|1099.1|1083
1724853300000|2024-08-28 13:55:00|1100.2|1099.7|1099.3|1098.8|1100.2|1099.7|1099.3|1098.8|1062
1724853600000|2024-08-28 14:00:00|1099.2|1098.7|1099|1098.5|1099.3|1098.8|1098.6|1098.1|1587
1724853900000|2024-08-28 14:05:00|1098.9|1098.4|1099.1|1098.6|1099.3|1098.8|1098.3|1097.8|1308
1724854200000|2024-08-28 14:10:00|1099|1098.5|1098.9|1098.4|1099.4|1098.9|1098.8|1098.3|936
1724854500000|2024-08-28 14:15:00|1098.8|1098.3|1100|1099.5|1100|1099.5|1098.7|1098.2|1330
1724854800000|2024-08-28 14:20:00|1099.9|1099.4|1100.5|1100|1100.6|1100.1|1099.9|1099.4|1386
1724855100000|2024-08-28 14:25:00|1100.6|1100.1|1100|1099.5|1100.6|1100.1|1099.8|1099.3|637
1724855400000|2024-08-28 14:30:00|1099.9|1099.4|1099.7|1099.2|1100.4|1099.9|1099.7|1099.2|839
1724855700000|2024-08-28 14:35:00|1099.8|1099.3|1100.2|1099.7|1100.5|1100|1099.6|1099.1|795
1724856000000|2024-08-28 14:40:00|1100.1|1099.6|1098.5|1098|1100.2|1099.7|1098.4|1097.9|972
1724856300000|2024-08-28 14:45:00|1098.6|1098.1|1098.4|1097.9|1099|1098.5|1098|1097.5|996
1724856600000|2024-08-28 14:50:00|1098.3|1097.8|1098.4|1097.9|1098.8|1098.3|1097.9|1097.4|1476
1724856900000|2024-08-28 14:55:00|1098.3|1097.8|1097.8|1097.3|1098.5|1098|1097.7|1097.2|946
1724857200000|2024-08-28 15:00:00|1097.7|1097.2|1097.2|1096.7|1097.7|1097.2|1096.8|1096.3|928
1724857500000|2024-08-28 15:05:00|1097.1|1096.6|1097.7|1097.2|1098|1097.5|1097|1096.5|1535
1724857800000|2024-08-28 15:10:00|1097.6|1097.1|1096.2|1095.7|1097.8|1097.3|1095.9|1095.4|857
1724858100000|2024-08-28 15:15:00|1096.1|1095.6|1096|1095.5|1096.8|1096.3|1095.7|1095.2|1033
1724858400000|2024-08-28 15:20:00|1095.9|1095.4|1096.1|1095.6|1096.3|1095.8|1095.8|1095.3|682
1724858700000|2024-08-28 15:25:00|1096|1095.5|1096.5|1096|1096.5|1096|1095.8|1095.3|892
1724859000000|2024-08-28 15:30:00|1096.4|1095.9|1096|1095.5|1096.5|1096|1095.5|1095|839
1724859300000|2024-08-28 15:35:00|1096.1|1095.6|1096.9|1096.4|1097|1096.5|1096|1095.5|640
1724859600000|2024-08-28 15:40:00|1096.8|1096.3|1096.1|1095.6|1096.8|1096.3|1096.1|1095.6|216
1724859900000|2024-08-28 15:45:00|1096.2|1095.7|1096.4|1095.9|1096.6|1096.1|1096.1|1095.6|168
1724860200000|2024-08-28 15:50:00|1096.5|1096|1097.1|1096.6|1097.1|1096.6|1096.5|1096|141
1724860500000|2024-08-28 15:55:00|1097.2|1096.7|1097.1|1096.6|1097.2|1096.7|1096.8|1096.3|356
1724860800000|2024-08-28 16:00:00|1097|1096.5|1096.2|1095.7|1097|1096.5|1096.1|1095.6|245
1724861100000|2024-08-28 16:05:00|1096.3|1095.8|1096|1095.5|1096.3|1095.8|1095.7|1095.2|243
1724861400000|2024-08-28 16:10:00|1095.9|1095.4|1096|1095.5|1096.1|1095.6|1095.4|1094.9|332
1724861700000|2024-08-28 16:15:00|1095.9|1095.4|1095.5|1095|1095.9|1095.4|1094.8|1094.3|424
1724862000000|2024-08-28 16:20:00|1095.4|1094.9|1094.4|1093.9|1095.4|1094.9|1094|1093.5|361
1724862300000|2024-08-28 16:25:00|1094.5|1094|1094.6|1094.1|1094.8|1094.3|1094.3|1093.8|411
1724862600000|2024-08-28 16:30:00|1094.5|1094|1095.4|1094.9|1095.6|1095.1|1094.5|1094|883
1724862900000|2024-08-28 16:35:00|1095.3|1094.8|1095.4|1094.9|1095.6|1095.1|1095.2|1094.7|263
1724863200000|2024-08-28 16:40:00|1095.3|1094.8|1095.9|1095.4|1095.9|1095.4|1095.3|1094.8|272
1724863500000|2024-08-28 16:45:00|1095.8|1095.3|1096|1095.5|1096|1095.5|1095.7|1095.2|326
1724863800000|2024-08-28 16:50:00|1095.9|1095.4|1096.5|1096|1096.7|1096.2|1095.9|1095.4|427
1724864100000|2024-08-28 16:55:00|1096.6|1096.1|1096.3|1095.8|1096.7|1096.2|1096.3|1095.8|419
1724864400000|2024-08-28 17:00:00|1096.2|1095.7|1096.1|1095.6|1096.6|1096.1|1096|1095.5|251
1724864700000|2024-08-28 17:05:00|1096.3|1095.8|1096|1095.5|1096.3|1095.8|1095.8|1095.3|155
1724865000000|2024-08-28 17:10:00|1095.9|1095.4|1094.4|1093.9|1096|1095.5|1094.3|1093.8|312
1724865300000|2024-08-28 17:15:00|1094.5|1094|1094.7|1094.2|1094.7|1094.2|1094.3|1093.8|211
1724865600000|2024-08-28 17:20:00|1094.6|1094.1|1094.8|1094.3|1094.9|1094.4|1094.5|1094|288
1724865900000|2024-08-28 17:25:00|1094.7|1094.2|1094.9|1094.4|1094.9|1094.4|1094.6|1094.1|190
1724866200000|2024-08-28 17:30:00|1094.8|1094.3|1095.2|1094.7|1095.3|1094.8|1094.8|1094.3|246
1724866500000|2024-08-28 17:35:00|1095.3|1094.8|1094.7|1094.2|1095.3|1094.8|1094.6|1094.1|179
1724866800000|2024-08-28 17:40:00|1094.6|1094.1|1094.1|1093.6|1094.8|1094.3|1094.1|1093.6|225
1724867100000|2024-08-28 17:45:00|1094.2|1093.7|1093.7|1093.2|1094.2|1093.7|1093.6|1093.1|135
1724867400000|2024-08-28 17:50:00|1093.6|1093.1|1093.4|1092.9|1093.9|1093.4|1093.3|1092.8|264
1724867700000|2024-08-28 17:55:00|1093.3|1092.8|1092.3|1091.8|1093.5|1093|1092.1|1091.6|460
1724868000000|2024-08-28 18:00:00|1092.4|1091.9|1092.2|1091.7|1092.5|1092|1091.7|1091.2|388
1724868300000|2024-08-28 18:05:00|1092.3|1091.8|1093.1|1092.6|1093.1|1092.6|1092.2|1091.7|302
1724868600000|2024-08-28 18:10:00|1093.2|1092.7|1092.8|1092.3|1093.3|1092.8|1092.8|1092.3|157
1724868900000|2024-08-28 18:15:00|1092.9|1092.4|1093|1092.5|1093.3|1092.8|1092.8|1092.3|158
1724869200000|2024-08-28 18:20:00|1093.1|1092.6|1093.3|1092.8|1093.6|1093.1|1093.1|1092.6|194
1724869500000|2024-08-28 18:25:00|1093.2|1092.7|1093.1|1092.6|1093.5|1093|1092.9|1092.4|126
1724869800000|2024-08-28 18:30:00|1093|1092.5|1092.9|1092.4|1093.1|1092.6|1092.8|1092.3|205
1724870100000|2024-08-28 18:35:00|1092.8|1092.3|1093.2|1092.7|1093.3|1092.8|1092.7|1092.2|279
1724870400000|2024-08-28 18:40:00|1093.1|1092.6|1092.8|1092.3|1093.5|1093|1092.8|1092.3|241
1724870700000|2024-08-28 18:45:00|1092.9|1092.4|1093|1092.5|1093|1092.5|1092.7|1092.2|173
1724871000000|2024-08-28 18:50:00|1093.1|1092.6|1094.8|1094.3|1094.8|1094.3|1093.1|1092.6|285
1724871300000|2024-08-28 18:55:00|1094.9|1094.4|1095.6|1095.1|1095.9|1095.4|1094.6|1094.1|601
1724871600000|2024-08-28 19:00:00|1095.5|1095|1096.4|1095.9|1096.5|1096|1095.5|1095|411
1724871900000|2024-08-28 19:05:00|1096.3|1095.8|1095.5|1095|1096.3|1095.8|1095.2|1094.7|394
1724872200000|2024-08-28 19:10:00|1095.6|1095.1|1095.5|1095|1095.8|1095.3|1095.2|1094.7|262
1724872500000|2024-08-28 19:15:00|1095.6|1095.1|1095.9|1095.4|1096|1095.5|1095.5|1095|260
1724872800000|2024-08-28 19:20:00|1095.8|1095.3|1095.7|1095.2|1096.2|1095.7|1095.5|1095|254
1724873100000|2024-08-28 19:25:00|1095.8|1095.3|1096.7|1096.2|1096.7|1096.2|1095.8|1095.3|249
1724873400000|2024-08-28 19:30:00|1096.6|1096.1|1096.1|1095.6|1096.6|1096.1|1096|1095.5|296
1724873700000|2024-08-28 19:35:00|1096|1095.5|1095.8|1095.3|1096.2|1095.7|1095.6|1095.1|146
1724874000000|2024-08-28 19:40:00|1095.7|1095.2|1095.9|1095.4|1095.9|1095.4|1095.6|1095.1|152
1724874300000|2024-08-28 19:45:00|1096|1095.5|1095.8|1095.3|1096.2|1095.7|1095.6|1095.1|243
1724874600000|2024-08-28 19:50:00|1095.9|1095.4|1096.3|1095.8|1096.5|1096|1095.7|1095.2|1028
1724874900000|2024-08-28 19:55:00|1096.1|1095.6|1095.3|1094.8|1096.2|1095.7|1095.1|1094.6|11470
1724875200000|2024-08-28 20:00:00|1095.9|1093.9|1095.5|1093.5|1096|1094|1095|1093|1188
1724875500000|2024-08-28 20:05:00|1095.4|1093.4|1095.9|1093.9|1095.9|1093.9|1095.4|1093.4|195
1724875800000|2024-08-28 20:10:00|1095.8|1093.8|1096.1|1094.1|1096.1|1094.1|1095.7|1093.7|313
1724876100000|2024-08-28 20:15:00|1096.2|1094.2|1096.1|1094.1|1096.3|1094.3|1095.7|1093.7|78
1724876400000|2024-08-28 20:20:00|1096|1094|1094.5|1092.5|1096.5|1094.5|1094.1|1092.1|486
1724876700000|2024-08-28 20:25:00|1094.4|1092.4|1094.7|1092.7|1095.9|1093.9|1093.7|1091.7|442
1724877000000|2024-08-28 20:30:00|1094.8|1092.8|1095.3|1093.3|1095.3|1093.3|1094.5|1092.5|17
1724877300000|2024-08-28 20:35:00|1095.2|1093.2|1095.9|1093.9|1095.9|1093.9|1095|1093|10
1724877600000|2024-08-28 20:40:00|1096|1094|1095.3|1093.3|1096.2|1094.2|1095.3|1093.3|78
1724877900000|2024-08-28 20:45:00|1095.2|1093.2|1095|1093|1095.4|1093.4|1094.8|1092.8|52
1724878200000|2024-08-28 20:50:00|1095.2|1093.2|1095.3|1093.3|1095.6|1093.6|1095.2|1093.2|19
1724878500000|2024-08-28 20:55:00|1095.2|1093.2|1095.4|1093.4|1095.4|1093.4|1094.8|1092.8|254
1724881800000|2024-08-28 21:50:00|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|0
1724882400000|2024-08-28 22:00:00|1093.4|1091.4|1094|1092|1094.1|1092.1|1092.4|1090.4|0
1724882700000|2024-08-28 22:05:00|1094.1|1092.1|1093.2|1091.2|1094.8|1092.8|1093.1|1091.1|0
1724883000000|2024-08-28 22:10:00|1093.3|1091.3|1093.7|1091.7|1093.8|1091.8|1092.4|1090.4|0
1724883300000|2024-08-28 22:15:00|1093.8|1091.8|1093.1|1091.1|1094.1|1092.1|1093.1|1091.1|0
1724883600000|2024-08-28 22:20:00|1092.9|1090.9|1093|1091|1093.5|1091.5|1092.7|1090.7|0
1724883900000|2024-08-28 22:25:00|1093.1|1091.1|1093.4|1091.4|1093.4|1091.4|1092.8|1090.8|0
1724884200000|2024-08-28 22:30:00|1093.5|1091.5|1092.6|1090.6|1093.7|1091.7|1092.5|1090.5|0
1724884500000|2024-08-28 22:35:00|1092.7|1090.7|1092.8|1090.8|1093.2|1091.2|1092.6|1090.6|0
1724884800000|2024-08-28 22:40:00|1092.7|1090.7|1091.1|1089.1|1092.7|1090.7|1090.3|1088.3|0
1724885100000|2024-08-28 22:45:00|1091|1089|1091.2|1089.2|1091.3|1089.3|1089.7|1087.7|0
1724885400000|2024-08-28 22:50:00|1091.1|1089.1|1091.3|1089.3|1091.6|1089.6|1090.9|1088.9|0
1724885700000|2024-08-28 22:55:00|1091.4|1089.4|1091.4|1089.4|1091.4|1089.4|1090.9|1088.9|0
1724886000000|2024-08-28 23:00:00|1091.3|1089.3|1091.2|1089.2|1091.6|1089.6|1091.1|1089.1|0
1724886300000|2024-08-28 23:05:00|1091.3|1089.3|1091.8|1089.8|1091.9|1089.9|1091.2|1089.2|0
1724886600000|2024-08-28 23:10:00|1091.9|1089.9|1091.7|1089.7|1092|1090|1091.7|1089.7|0
1724886900000|2024-08-28 23:15:00|1091.8|1089.8|1091.5|1089.5|1091.8|1089.8|1091.4|1089.4|0
1724887200000|2024-08-28 23:20:00|1091.6|1089.6|1091|1089|1091.6|1089.6|1091|1089|0
1724887500000|2024-08-28 23:25:00|1091.1|1089.1|1091.1|1089.1|1091.3|1089.3|1090.8|1088.8|0
1724887800000|2024-08-28 23:30:00|1091|1089|1091.4|1089.4|1091.5|1089.5|1091|1089|0
1724888100000|2024-08-28 23:35:00|1091.5|1089.5|1091.3|1089.3|1091.5|1089.5|1091.2|1089.2|0
1724888400000|2024-08-28 23:40:00|1091.2|1089.2|1091.6|1089.6|1091.6|1089.6|1091.2|1089.2|0
1724888700000|2024-08-28 23:45:00|1091.7|1089.7|1091.9|1089.9|1091.9|1089.9|1091.7|1089.7|0
1724889000000|2024-08-28 23:50:00|1091.8|1089.8|1091.7|1089.7|1091.9|1089.9|1091.6|1089.6|0
1724889300000|2024-08-28 23:55:00|1091.8|1089.8|1091.6|1089.6|1091.8|1089.8|1091.6|1089.6|0
1724889600000|2024-08-29 00:00:00|1091.2|1089.2|1091|1089|1092.5|1090.5|1091|1089|394
1724889900000|2024-08-29 00:05:00|1091.8|1089.8|1091.4|1089.4|1092.2|1090.2|1091.1|1089.1|50
1724890200000|2024-08-29 00:10:00|1091.5|1089.5|1092|1090|1092.4|1090.4|1091.3|1089.3|51
1724890500000|2024-08-29 00:15:00|1091.9|1089.9|1092.3|1090.3|1092.5|1090.5|1091.8|1089.8|40
1724890800000|2024-08-29 00:20:00|1092.5|1090.5|1092.6|1090.6|1092.9|1090.9|1092.4|1090.4|19
1724891100000|2024-08-29 00:25:00|1092.4|1090.4|1092.8|1090.8|1092.9|1090.9|1092.4|1090.4|6
1724891400000|2024-08-29 00:30:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|5
1724891700000|2024-08-29 00:35:00|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|3
1724892300000|2024-08-29 00:45:00|1093.1|1091.1|1092|1090|1093.1|1091.1|1091.5|1089.5|248
1724892600000|2024-08-29 00:50:00|1091.4|1089.4|1092.1|1090.1|1092.2|1090.2|1091.3|1089.3|12
1724892900000|2024-08-29 00:55:00|1091.9|1089.9|1092.2|1090.2|1092.5|1090.5|1091.9|1089.9|11
1724893200000|2024-08-29 01:00:00|1092.1|1090.1|1092.8|1090.8|1092.8|1090.8|1091.8|1089.8|40
1724893500000|2024-08-29 01:05:00|1093.2|1091.2|1093.3|1091.3|1093.7|1091.7|1092.7|1090.7|31
1724893800000|2024-08-29 01:10:00|1093.2|1091.2|1091.9|1089.9|1093.2|1091.2|1091.9|1089.9|71
1724894100000|2024-08-29 01:15:00|1091.7|1089.7|1092.2|1090.2|1092.3|1090.3|1091.3|1089.3|44
1724894400000|2024-08-29 01:20:00|1092.3|1090.3|1091.6|1089.6|1092.3|1090.3|1091.6|1089.6|24
1724894700000|2024-08-29 01:25:00|1091.2|1089.2|1090.8|1088.8|1091.3|1089.3|1090.8|1088.8|8
1724895000000|2024-08-29 01:30:00|1090.4|1088.4|1090.3|1088.3|1091.1|1089.1|1089.8|1087.8|56
1724895300000|2024-08-29 01:35:00|1090.5|1088.5|1091.1|1089.1|1091.8|1089.8|1090.5|1088.5|40
1724895600000|2024-08-29 01:40:00|1091.4|1089.4|1092.8|1090.8|1092.9|1090.9|1091.4|1089.4|40
1724895900000|2024-08-29 01:45:00|1092.7|1090.7|1092.8|1090.8|1093.1|1091.1|1092.5|1090.5|33
1724896200000|2024-08-29 01:50:00|1093.1|1091.1|1091.9|1089.9|1093.1|1091.1|1091.9|1089.9|19
1724896500000|2024-08-29 01:55:00|1091.8|1089.8|1091.1|1089.1|1091.8|1089.8|1091.1|1089.1|16
1724896800000|2024-08-29 02:00:00|1091.2|1089.2|1091|1089|1091.3|1089.3|1090.8|1088.8|12
1724897100000|2024-08-29 02:05:00|1091.3|1089.3|1090.8|1088.8|1091.3|1089.3|1090.7|1088.7|17
1724897400000|2024-08-29 02:10:00|1090.5|1088.5|1091.1|1089.1|1091.6|1089.6|1090.4|1088.4|15
1724897700000|2024-08-29 02:15:00|1091|1089|1090.9|1088.9|1091|1089|1090.5|1088.5|23
1724898000000|2024-08-29 02:20:00|1090.6|1088.6|1091.7|1089.7|1091.7|1089.7|1090.6|1088.6|32
1724898300000|2024-08-29 02:25:00|1091.5|1089.5|1092.2|1090.2|1092.2|1090.2|1091.5|1089.5|16
1724898600000|2024-08-29 02:30:00|1092.1|1090.1|1092.5|1090.5|1092.5|1090.5|1092.1|1090.1|2
1724898900000|2024-08-29 02:35:00|1092.6|1090.6|1092.9|1090.9|1092.9|1090.9|1092.2|1090.2|31
1724899200000|2024-08-29 02:40:00|1092.8|1090.8|1093.3|1091.3|1093.6|1091.6|1092.7|1090.7|41
1724899500000|2024-08-29 02:45:00|1092.9|1090.9|1093.3|1091.3|1093.3|1091.3|1092.6|1090.6|34
1724899800000|2024-08-29 02:50:00|1093.4|1091.4|1093.9|1091.9|1093.9|1091.9|1093.2|1091.2|49
1724900100000|2024-08-29 02:55:00|1093.7|1091.7|1093|1091|1093.7|1091.7|1093|1091|36
1724900400000|2024-08-29 03:00:00|1092.9|1090.9|1092.4|1090.4|1093|1091|1092.1|1090.1|329
1724900700000|2024-08-29 03:05:00|1092.6|1090.6|1093.1|1091.1|1093.1|1091.1|1092.6|1090.6|31
1724901000000|2024-08-29 03:10:00|1093|1091|1093|1091|1093.2|1091.2|1092.8|1090.8|42
1724901300000|2024-08-29 03:15:00|1093.1|1091.1|1093.5|1091.5|1093.5|1091.5|1093.1|1091.1|16
1724901600000|2024-08-29 03:20:00|1093.4|1091.4|1093.3|1091.3|1093.4|1091.4|1093.3|1091.3|13
1724901900000|2024-08-29 03:25:00|1093.4|1091.4|1093.2|1091.2|1093.4|1091.4|1093.2|1091.2|24
1724902200000|2024-08-29 03:30:00|1093.3|1091.3|1093.4|1091.4|1093.5|1091.5|1093.2|1091.2|21
1724902500000|2024-08-29 03:35:00|1093.5|1091.5|1094.8|1092.8|1094.9|1092.9|1093.5|1091.5|113
1724902800000|2024-08-29 03:40:00|1094.5|1092.5|1094.1|1092.1|1094.5|1092.5|1094.1|1092.1|17
1724903100000|2024-08-29 03:45:00|1093.8|1091.8|1093.4|1091.4|1094|1092|1093.1|1091.1|96
1724903400000|2024-08-29 03:50:00|1093.5|1091.5|1093.6|1091.6|1093.6|1091.6|1093.3|1091.3|17
1724903700000|2024-08-29 03:55:00|1093.8|1091.8|1094.2|1092.2|1094.2|1092.2|1093.7|1091.7|37
1724904000000|2024-08-29 04:00:00|1094.3|1092.3|1094.4|1092.4|1094.8|1092.8|1094.3|1092.3|26
1724904300000|2024-08-29 04:05:00|1094.3|1092.3|1094.3|1092.3|1094.5|1092.5|1094.3|1092.3|23
1724904600000|2024-08-29 04:10:00|1094.4|1092.4|1094.4|1092.4|1094.5|1092.5|1094.4|1092.4|11
1724904900000|2024-08-29 04:15:00|1094.5|1092.5|1095.1|1093.1|1095.1|1093.1|1094.5|1092.5|17
1724905200000|2024-08-29 04:20:00|1095|1093|1095.5|1093.5|1095.5|1093.5|1095|1093|29
1724905500000|2024-08-29 04:25:00|1095.6|1093.6|1095.5|1093.5|1095.6|1093.6|1095.4|1093.4|23
1724905800000|2024-08-29 04:30:00|1095.6|1093.6|1095.2|1093.2|1095.6|1093.6|1095.2|1093.2|19
1724906100000|2024-08-29 04:35:00|1095.3|1093.3|1095|1093|1095.3|1093.3|1095|1093|26
1724906400000|2024-08-29 04:40:00|1095.1|1093.1|1095.1|1093.1|1095.1|1093.1|1095|1093|20
1724906700000|2024-08-29 04:45:00|1095.2|1093.2|1095.2|1093.2|1095.3|1093.3|1094.9|1092.9|29
1724907000000|2024-08-29 04:50:00|1095.4|1093.4|1095.8|1093.8|1096|1094|1095.3|1093.3|35
1724907300000|2024-08-29 04:55:00|1095.9|1093.9|1096|1094|1096.2|1094.2|1095.8|1093.8|33
1724907600000|2024-08-29 05:00:00|1095.8|1093.8|1095.9|1093.9|1096.3|1094.3|1095.6|1093.6|79
1724907900000|2024-08-29 05:05:00|1096|1094|1095.4|1093.4|1096|1094|1095.3|1093.3|10
1724908200000|2024-08-29 05:10:00|1095.5|1093.5|1095.5|1093.5|1095.9|1093.9|1095.3|1093.3|39
1724908500000|2024-08-29 05:15:00|1095.6|1093.6|1095.3|1093.3|1096.2|1094.2|1095.3|1093.3|46
1724908800000|2024-08-29 05:20:00|1095.2|1093.2|1095.4|1093.4|1095.4|1093.4|1095|1093|25
1724909100000|2024-08-29 05:25:00|1095.3|1093.3|1094.2|1092.2|1095.5|1093.5|1094.2|1092.2|155
1724909400000|2024-08-29 05:30:00|1094.4|1092.4|1094.5|1092.5|1094.5|1092.5|1094.2|1092.2|16
1724909700000|2024-08-29 05:35:00|1094.8|1092.8|1096.1|1094.1|1096.2|1094.2|1094.8|1092.8|64
1724910000000|2024-08-29 05:40:00|1096.2|1094.2|1095.2|1093.2|1096.2|1094.2|1095.2|1093.2|13
1724910300000|2024-08-29 05:45:00|1095.3|1093.3|1095.4|1093.4|1095.4|1093.4|1095.3|1093.3|14
1724910600000|2024-08-29 05:50:00|1095.7|1093.7|1096.6|1094.6|1096.7|1094.7|1095.7|1093.7|27
1724910900000|2024-08-29 05:55:00|1096.7|1094.7|1096.9|1094.9|1097|1095|1096.6|1094.6|16
1724911200000|2024-08-29 06:00:00|1096.8|1094.8|1097.2|1095.2|1097.3|1095.3|1096.8|1094.8|35
1724911500000|2024-08-29 06:05:00|1097.1|1095.1|1097.1|1095.1|1097.4|1095.4|1096.8|1094.8|129
1724911800000|2024-08-29 06:10:00|1096.7|1094.7|1096.3|1094.3|1096.8|1094.8|1096.2|1094.2|31
1724912100000|2024-08-29 06:15:00|1096.4|1094.4|1097|1095|1097.1|1095.1|1096.4|1094.4|74
1724912400000|2024-08-29 06:20:00|1097.1|1095.1|1096.7|1094.7|1097.1|1095.1|1096.6|1094.6|43
1724912700000|2024-08-29 06:25:00|1096.8|1094.8|1097|1095|1097.3|1095.3|1096.8|1094.8|38
1724913000000|2024-08-29 06:30:00|1097.1|1095.1|1096.9|1094.9|1097.2|1095.2|1096.8|1094.8|40
1724913300000|2024-08-29 06:35:00|1096.8|1094.8|1097|1095|1097.5|1095.5|1096.8|1094.8|69
1724913600000|2024-08-29 06:40:00|1097.1|1095.1|1097.6|1095.6|1097.7|1095.7|1097.1|1095.1|59
1724913900000|2024-08-29 06:45:00|1097.5|1095.5|1098|1096|1098|1096|1097.3|1095.3|121
1724914200000|2024-08-29 06:50:00|1098.1|1096.1|1097.3|1095.3|1098.1|1096.1|1097.2|1095.2|83
1724914500000|2024-08-29 06:55:00|1097.2|1095.2|1097.7|1095.7|1097.7|1095.7|1097|1095|165
1724914800000|2024-08-29 07:00:00|1097.8|1095.8|1098.1|1096.1|1098.3|1096.3|1097.5|1095.5|409
1724915100000|2024-08-29 07:05:00|1098.2|1096.2|1098.7|1096.7|1098.8|1096.8|1098.2|1096.2|372
1724915400000|2024-08-29 07:10:00|1098.8|1096.8|1098.3|1096.3|1098.8|1096.8|1098.2|1096.2|191
1724915700000|2024-08-29 07:15:00|1098.2|1096.2|1098.9|1096.9|1098.9|1096.9|1098|1096|149
1724916000000|2024-08-29 07:20:00|1098.8|1096.8|1099.3|1097.3|1099.3|1097.3|1098.7|1096.7|164
1724916300000|2024-08-29 07:25:00|1099.2|1097.2|1098.4|1096.4|1099.2|1097.2|1098.3|1096.3|93
1724916600000|2024-08-29 07:30:00|1098.5|1096.5|1098.9|1096.9|1099.1|1097.1|1098.5|1096.5|130
1724916900000|2024-08-29 07:35:00|1099|1097|1099|1097|1099.2|1097.2|1098.9|1096.9|161
1724917200000|2024-08-29 07:40:00|1098.9|1096.9|1098.5|1096.5|1099.1|1097.1|1098.5|1096.5|141
1724917500000|2024-08-29 07:45:00|1098.6|1096.6|1098.5|1096.5|1098.8|1096.8|1098.4|1096.4|97
1724917800000|2024-08-29 07:50:00|1098.4|1096.4|1098.4|1096.4|1098.5|1096.5|1098.2|1096.2|89
1724918100000|2024-08-29 07:55:00|1098.3|1096.3|1098.5|1096.5|1098.5|1096.5|1098.1|1096.1|100
1724918400000|2024-08-29 08:00:00|1098.4|1096.4|1097.8|1095.8|1098.5|1096.5|1097.8|1095.8|225
1724918700000|2024-08-29 08:05:00|1097.9|1095.9|1098.2|1096.2|1098.4|1096.4|1097.8|1095.8|203
1724919000000|2024-08-29 08:10:00|1098.1|1096.1|1098.2|1096.2|1098.4|1096.4|1097.8|1095.8|82
1724919300000|2024-08-29 08:15:00|1098.3|1096.3|1098.6|1096.6|1098.7|1096.7|1098.2|1096.2|148
1724919600000|2024-08-29 08:20:00|1098.5|1096.5|1097|1095|1098.5|1096.5|1096.9|1094.9|166
1724919900000|2024-08-29 08:25:00|1097.1|1095.1|1097.5|1095.5|1097.5|1095.5|1097.1|1095.1|104
1724920200000|2024-08-29 08:30:00|1097.6|1095.6|1097|1095|1098.1|1096.1|1097|1095|95
1724920500000|2024-08-29 08:35:00|1096.9|1094.9|1097.3|1095.3|1097.3|1095.3|1096.5|1094.5|137
1724920800000|2024-08-29 08:40:00|1097.4|1095.4|1098.1|1096.1|1098.1|1096.1|1097.4|1095.4|92
1724921100000|2024-08-29 08:45:00|1098|1096|1097.8|1095.8|1098|1096|1097.6|1095.6|96
1724921400000|2024-08-29 08:50:00|1097.9|1095.9|1097.4|1095.4|1097.9|1095.9|1097.3|1095.3|97
1724921700000|2024-08-29 08:55:00|1097.3|1095.3|1097.9|1095.9|1098.3|1096.3|1097.3|1095.3|170
1724922000000|2024-08-29 09:00:00|1097.8|1095.8|1098.3|1096.3|1098.4|1096.4|1097.6|1095.6|117
1724922300000|2024-08-29 09:05:00|1098.5|1096.5|1098.7|1096.7|1098.9|1096.9|1098.3|1096.3|76
1724922600000|2024-08-29 09:10:00|1098.8|1096.8|1099.6|1097.6|1099.6|1097.6|1098.8|1096.8|352
1724922900000|2024-08-29 09:15:00|1099.7|1097.7|1100.2|1098.2|1100.5|1098.5|1099.7|1097.7|532
1724923200000|2024-08-29 09:20:00|1100.1|1098.1|1100.4|1098.4|1100.6|1098.6|1099.8|1097.8|200
1724923500000|2024-08-29 09:25:00|1100.3|1098.3|1101|1099|1101.2|1099.2|1100.3|1098.3|234
1724923800000|2024-08-29 09:30:00|1101.1|1099.1|1100.9|1098.9|1101.2|1099.2|1100.7|1098.7|273
1724924100000|2024-08-29 09:35:00|1101|1099|1102|1100|1102|1100|1101|1099|292
1724924400000|2024-08-29 09:40:00|1101.9|1099.9|1102.1|1100.1|1102.4|1100.4|1101.9|1099.9|334
1724924700000|2024-08-29 09:45:00|1102|1100|1102.2|1100.2|1102.5|1100.5|1102|1100|140
1724925000000|2024-08-29 09:50:00|1102.1|1100.1|1102.3|1100.3|1102.6|1100.6|1102.1|1100.1|128
1724925300000|2024-08-29 09:55:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.1|1100.1|155
1724925600000|2024-08-29 10:00:00|1102.2|1100.2|1102.6|1100.6|1102.7|1100.7|1102.2|1100.2|126
1724925900000|2024-08-29 10:05:00|1102.8|1100.8|1102.8|1100.8|1102.9|1100.9|1102.4|1100.4|244
1724926200000|2024-08-29 10:10:00|1102.7|1100.7|1102.4|1100.4|1102.7|1100.7|1102.4|1100.4|64
1724926500000|2024-08-29 10:15:00|1102.3|1100.3|1101.4|1099.4|1102.3|1100.3|1101.3|1099.3|89
1724926800000|2024-08-29 10:20:00|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|29
1724927100000|2024-08-29 10:25:00|1101.6|1099.6|1101.4|1099.4|1101.6|1099.6|1101.2|1099.2|33
1724927400000|2024-08-29 10:30:00|1101.3|1099.3|1101.1|1099.1|1101.5|1099.5|1101.1|1099.1|154
1724927700000|2024-08-29 10:35:00|1101.2|1099.2|1100.8|1098.8|1101.3|1099.3|1100.7|1098.7|187
1724928000000|2024-08-29 10:40:00|1100.7|1098.7|1101.2|1099.2|1101.2|1099.2|1100.7|1098.7|27
1724928300000|2024-08-29 10:45:00|1101.1|1099.1|1101.7|1099.7|1101.8|1099.8|1101.1|1099.1|48
1724928600000|2024-08-29 10:50:00|1101.8|1099.8|1101.7|1099.7|1101.9|1099.9|1101.7|1099.7|43
1724928900000|2024-08-29 10:55:00|1101.8|1099.8|1101.3|1099.3|1101.8|1099.8|1101.3|1099.3|149
1724929200000|2024-08-29 11:00:00|1101.4|1099.4|1100.7|1098.7|1101.4|1099.4|1100.5|1098.5|200
1724929500000|2024-08-29 11:05:00|1100.6|1098.6|1101.1|1099.1|1101.2|1099.2|1100.5|1098.5|204
1724929800000|2024-08-29 11:10:00|1101|1099|1100.9|1098.9|1101.2|1099.2|1100.8|1098.8|170
1724930100000|2024-08-29 11:15:00|1101.1|1099.1|1101.2|1099.2|1101.4|1099.4|1101|1099|328
1724930400000|2024-08-29 11:20:00|1101.3|1099.3|1100.8|1098.8|1101.4|1099.4|1100.8|1098.8|216
1724930700000|2024-08-29 11:25:00|1100.9|1098.9|1101.1|1099.1|1101.2|1099.2|1100.8|1098.8|59
1724931000000|2024-08-29 11:30:00|1101|1099|1100.7|1098.7|1101.2|1099.2|1100.7|1098.7|114
1724931300000|2024-08-29 11:35:00|1100.8|1098.8|1101.4|1099.4|1101.5|1099.5|1100.7|1098.7|162
1724931600000|2024-08-29 11:40:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.1|1099.1|232
1724931900000|2024-08-29 11:45:00|1101.6|1099.6|1102.2|1100.2|1102.2|1100.2|1101.5|1099.5|279
1724932200000|2024-08-29 11:50:00|1102.1|1100.1|1101.6|1099.6|1102.1|1100.1|1101.5|1099.5|120
1724932500000|2024-08-29 11:55:00|1101.5|1099.5|1101.3|1099.3|1101.5|1099.5|1101.3|1099.3|180
1724932800000|2024-08-29 12:00:00|1101.4|1099.4|1100.9|1098.9|1101.4|1099.4|1100.9|1098.9|230
1724933100000|2024-08-29 12:05:00|1100.8|1098.8|1100.5|1098.5|1100.8|1098.8|1100.4|1098.4|316
1724933400000|2024-08-29 12:10:00|1100.6|1098.6|1100.6|1098.6|1100.8|1098.8|1100.4|1098.4|155
1724933700000|2024-08-29 12:15:00|1100.5|1098.5|1100.3|1098.3|1100.5|1098.5|1100.2|1098.2|242
1724934000000|2024-08-29 12:20:00|1100.2|1098.2|1100.3|1098.3|1100.3|1098.3|1099.9|1097.9|226
1724934300000|2024-08-29 12:25:00|1100.4|1098.4|1099.8|1097.8|1100.5|1098.5|1099.5|1097.5|301
1724934600000|2024-08-29 12:30:00|1099.6|1097.6|1100.2|1098.2|1100.9|1098.9|1099.6|1097.6|1008
1724934900000|2024-08-29 12:35:00|1100.1|1098.1|1099.7|1097.7|1100.3|1098.3|1099.4|1097.4|496
1724935200000|2024-08-29 12:40:00|1099.5|1097.5|1098.4|1096.4|1099.5|1097.5|1098.1|1096.1|277
1724935500000|2024-08-29 12:45:00|1098.5|1096.5|1099|1097|1099.2|1097.2|1098.5|1096.5|173
1724935800000|2024-08-29 12:50:00|1099.1|1097.1|1100.2|1098.2|1100.2|1098.2|1098.9|1096.9|246
1724936100000|2024-08-29 12:55:00|1100.1|1098.1|1099.3|1097.3|1100.2|1098.2|1099.2|1097.2|165
1724936400000|2024-08-29 13:00:00|1099.4|1097.4|1098.9|1096.9|1099.4|1097.4|1098.8|1096.8|205
1724936700000|2024-08-29 13:05:00|1099|1097|1098.7|1096.7|1099|1097|1098.4|1096.4|175
1724937000000|2024-08-29 13:10:00|1098.8|1096.8|1098.9|1096.9|1099|1097|1098.6|1096.6|180
1724937300000|2024-08-29 13:15:00|1099|1097|1099.2|1097.2|1099.2|1097.2|1098.9|1096.9|193
1724937600000|2024-08-29 13:20:00|1099.1|1097.1|1098.6|1096.6|1099.2|1097.2|1098.4|1096.4|336
1724937900000|2024-08-29 13:25:00|1098.5|1096.5|1099|1097|1099.2|1097.2|1098.4|1096.4|331
1724938200000|2024-08-29 13:30:00|1098.3|1097.8|1098.9|1098.4|1099.4|1098.9|1097.8|1097.3|2787
1724938500000|2024-08-29 13:35:00|1098.8|1098.3|1098.1|1097.6|1099.4|1098.9|1097.9|1097.4|1480
1724938800000|2024-08-29 13:40:00|1098.2|1097.7|1097.9|1097.4|1099.5|1099|1097.6|1097.1|1991
1724939100000|2024-08-29 13:45:00|1098|1097.5|1099.5|1099|1099.5|1099|1097.8|1097.3|1582
1724939400000|2024-08-29 13:50:00|1099.4|1098.9|1099.3|1098.8|1099.5|1099|1098.2|1097.7|1399
1724939700000|2024-08-29 13:55:00|1099.4|1098.9|1100.8|1100.3|1100.8|1100.3|1099.3|1098.8|2750
1724940000000|2024-08-29 14:00:00|1100.6|1100.1|1101.2|1100.7|1101.6|1101.1|1100.6|1100.1|1409
1724940300000|2024-08-29 14:05:00|1101.1|1100.6|1100.7|1100.2|1101.4|1100.9|1100.6|1100.1|1037
1724940600000|2024-08-29 14:10:00|1100.9|1100.4|1101|1100.5|1101.2|1100.7|1100.4|1099.9|1029
1724940900000|2024-08-29 14:15:00|1100.9|1100.4|1099.6|1099.1|1101.2|1100.7|1099.1|1098.6|766
1724941200000|2024-08-29 14:20:00|1099.7|1099.2|1100.1|1099.6|1100.2|1099.7|1099|1098.5|396
1724941500000|2024-08-29 14:25:00|1100|1099.5|1100.1|1099.6|1100.7|1100.2|1099.9|1099.4|659
1724941800000|2024-08-29 14:30:00|1100|1099.5|1099.2|1098.7|1100.1|1099.6|1099.2|1098.7|477
1724942100000|2024-08-29 14:35:00|1099.3|1098.8|1100|1099.5|1100.1|1099.6|1099.1|1098.6|467
1724942400000|2024-08-29 14:40:00|1100.1|1099.6|1100.1|1099.6|1100.4|1099.9|1099.5|1099|477
1724942700000|2024-08-29 14:45:00|1100|1099.5|1100.2|1099.7|1100.3|1099.8|1099.6|1099.1|203
1724943000000|2024-08-29 14:50:00|1100.3|1099.8|1100.3|1099.8|1100.4|1099.9|1099.9|1099.4|418
1724943300000|2024-08-29 14:55:00|1100.2|1099.7|1099.7|1099.2|1100.4|1099.9|1099.2|1098.7|478
1724943600000|2024-08-29 15:00:00|1099.6|1099.1|1099.7|1099.2|1100.1|1099.6|1099.5|1099|496
1724943900000|2024-08-29 15:05:00|1099.8|1099.3|1100.2|1099.7|1100.4|1099.9|1099.4|1098.9|305
1724944200000|2024-08-29 15:10:00|1100.1|1099.6|1100.6|1100.1|1100.6|1100.1|1100.1|1099.6|484
1724944500000|2024-08-29 15:15:00|1100.7|1100.2|1100.3|1099.8|1100.8|1100.3|1100.1|1099.6|493
1724944800000|2024-08-29 15:20:00|1100.4|1099.9|1100.1|1099.6|1100.4|1099.9|1099.5|1099|576
1724945100000|2024-08-29 15:25:00|1100.2|1099.7|1100.4|1099.9|1100.6|1100.1|1100|1099.5|542
1724945400000|2024-08-29 15:30:00|1100.5|1100|1100.9|1100.4|1100.9|1100.4|1100.3|1099.8|535
1724945700000|2024-08-29 15:35:00|1101|1100.5|1101.1|1100.6|1101.2|1100.7|1100.2|1099.7|522
1724946000000|2024-08-29 15:40:00|1101.2|1100.7|1100.9|1100.4|1101.4|1100.9|1100.9|1100.4|297
1724946300000|2024-08-29 15:45:00|1101|1100.5|1101.2|1100.7|1101.3|1100.8|1100.9|1100.4|239
1724946600000|2024-08-29 15:50:00|1101.1|1100.6|1101.3|1100.8|1101.3|1100.8|1101|1100.5|234
1724946900000|2024-08-29 15:55:00|1101.2|1100.7|1101.7|1101.2|1101.9|1101.4|1101.1|1100.6|399
1724947200000|2024-08-29 16:00:00|1101.8|1101.3|1101.8|1101.3|1102|1101.5|1101.5|1101|524
1724947500000|2024-08-29 16:05:00|1101.7|1101.2|1101.7|1101.2|1102|1101.5|1101.6|1101.1|168
1724947800000|2024-08-29 16:10:00|1101.6|1101.1|1101.8|1101.3|1102|1101.5|1101.6|1101.1|139
1724948100000|2024-08-29 16:15:00|1101.9|1101.4|1101.5|1101|1101.9|1101.4|1101.2|1100.7|263
1724948400000|2024-08-29 16:20:00|1101.6|1101.1|1101.7|1101.2|1102|1101.5|1101.5|1101|315
1724948700000|2024-08-29 16:25:00|1101.6|1101.1|1101.9|1101.4|1101.9|1101.4|1101.3|1100.8|77
1724949000000|2024-08-29 16:30:00|1101.8|1101.3|1101.4|1100.9|1101.8|1101.3|1101.3|1100.8|216
1724949300000|2024-08-29 16:35:00|1101.5|1101|1101.3|1100.8|1101.7|1101.2|1101.2|1100.7|184
1724949600000|2024-08-29 16:40:00|1101.2|1100.7|1101.3|1100.8|1101.5|1101|1101.2|1100.7|149
1724949900000|2024-08-29 16:45:00|1101.4|1100.9|1101.2|1100.7|1101.7|1101.2|1101.2|1100.7|163
1724950200000|2024-08-29 16:50:00|1101.3|1100.8|1100.9|1100.4|1101.3|1100.8|1100.6|1100.1|274
1724950500000|2024-08-29 16:55:00|1101|1100.5|1101|1100.5|1101.1|1100.6|1100.8|1100.3|70
1724950800000|2024-08-29 17:00:00|1100.9|1100.4|1101.1|1100.6|1101.1|1100.6|1100.5|1100|336
1724951100000|2024-08-29 17:05:00|1101.2|1100.7|1101|1100.5|1101.3|1100.8|1100.9|1100.4|208
1724951400000|2024-08-29 17:10:00|1100.9|1100.4|1100.8|1100.3|1100.9|1100.4|1100.2|1099.7|308
1724951700000|2024-08-29 17:15:00|1100.7|1100.2|1100.9|1100.4|1101|1100.5|1100.7|1100.2|158
1724952000000|2024-08-29 17:20:00|1101|1100.5|1101.3|1100.8|1101.3|1100.8|1100.9|1100.4|102
1724952300000|2024-08-29 17:25:00|1101.4|1100.9|1101.4|1100.9|1101.7|1101.2|1101.2|1100.7|225
1724952600000|2024-08-29 17:30:00|1101.3|1100.8|1102|1101.5|1102.1|1101.6|1101.3|1100.8|435
1724952900000|2024-08-29 17:35:00|1101.9|1101.4|1101.7|1101.2|1102.1|1101.6|1101.6|1101.1|114
1724953200000|2024-08-29 17:40:00|1101.8|1101.3|1102.1|1101.6|1102.2|1101.7|1101.6|1101.1|187
1724953500000|2024-08-29 17:45:00|1102|1101.5|1101.7|1101.2|1102|1101.5|1101.5|1101|189
1724953800000|2024-08-29 17:50:00|1101.8|1101.3|1102.3|1101.8|1102.3|1101.8|1101.7|1101.2|320
1724954100000|2024-08-29 17:55:00|1102.2|1101.7|1102.5|1102|1102.5|1102|1102.2|1101.7|159
1724954400000|2024-08-29 18:00:00|1102.4|1101.9|1102.2|1101.7|1102.4|1101.9|1101.4|1100.9|170
1724954700000|2024-08-29 18:05:00|1102.1|1101.6|1101.9|1101.4|1102.1|1101.6|1101.9|1101.4|110
1724955000000|2024-08-29 18:10:00|1101.8|1101.3|1102|1101.5|1102.1|1101.6|1101.6|1101.1|144
1724955300000|2024-08-29 18:15:00|1101.9|1101.4|1101.9|1101.4|1102|1101.5|1101.6|1101.1|201
1724955600000|2024-08-29 18:20:00|1101.8|1101.3|1102.1|1101.6|1102.1|1101.6|1101.7|1101.2|319
1724955900000|2024-08-29 18:25:00|1102.2|1101.7|1100.2|1099.7|1102.2|1101.7|1100|1099.5|454
1724956200000|2024-08-29 18:30:00|1100.1|1099.6|1099.6|1099.1|1100.1|1099.6|1099.2|1098.7|484
1724956500000|2024-08-29 18:35:00|1099.7|1099.2|1098|1097.5|1099.9|1099.4|1097.7|1097.2|679
1724956800000|2024-08-29 18:40:00|1097.9|1097.4|1097.5|1097|1098.5|1098|1096.8|1096.3|744
1724957100000|2024-08-29 18:45:00|1097.4|1096.9|1097.3|1096.8|1097.4|1096.9|1096.4|1095.9|556
1724957400000|2024-08-29 18:50:00|1097.2|1096.7|1097.8|1097.3|1097.9|1097.4|1096.3|1095.8|227
1724957700000|2024-08-29 18:55:00|1097.9|1097.4|1097.6|1097.1|1098.3|1097.8|1097.2|1096.7|290
1724958000000|2024-08-29 19:00:00|1097.7|1097.2|1097.4|1096.9|1097.8|1097.3|1097|1096.5|326
1724958300000|2024-08-29 19:05:00|1097.3|1096.8|1097.7|1097.2|1098|1097.5|1097.2|1096.7|263
1724958600000|2024-08-29 19:10:00|1097.6|1097.1|1097.5|1097|1097.9|1097.4|1096.9|1096.4|352
1724958900000|2024-08-29 19:15:00|1097.6|1097.1|1098|1097.5|1098.6|1098.1|1097.3|1096.8|331
1724959200000|2024-08-29 19:20:00|1097.9|1097.4|1098|1097.5|1098.1|1097.6|1097.5|1097|296
1724959500000|2024-08-29 19:25:00|1098.1|1097.6|1098.2|1097.7|1098.5|1098|1097.8|1097.3|383
1724959800000|2024-08-29 19:30:00|1098.1|1097.6|1097.9|1097.4|1098.3|1097.8|1097.8|1097.3|288
1724960100000|2024-08-29 19:35:00|1097.8|1097.3|1098|1097.5|1098.6|1098.1|1097.8|1097.3|383
1724960400000|2024-08-29 19:40:00|1098.1|1097.6|1097|1096.5|1098.1|1097.6|1097|1096.5|388
1724960700000|2024-08-29 19:45:00|1097.2|1096.7|1096.9|1096.4|1097.5|1097|1096.8|1096.3|369
1724961000000|2024-08-29 19:50:00|1096.8|1096.3|1096.8|1096.3|1097.5|1097|1096.7|1096.2|2361
1724961300000|2024-08-29 19:55:00|1097|1096.5|1096.5|1096|1097.6|1097.1|1096.4|1095.9|9101
1724961600000|2024-08-29 20:00:00|1097.2|1095.2|1097.7|1095.7|1098|1096|1097.1|1095.1|1550
1724961900000|2024-08-29 20:05:00|1097.8|1095.8|1098.3|1096.3|1098.3|1096.3|1097.7|1095.7|71
1724962200000|2024-08-29 20:10:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098|1096|122
1724962500000|2024-08-29 20:15:00|1098.3|1096.3|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|66
1724962800000|2024-08-29 20:20:00|1098.3|1096.3|1098.4|1096.4|1098.4|1096.4|1098.3|1096.3|26
1724963100000|2024-08-29 20:25:00|1098.5|1096.5|1098.3|1096.3|1098.5|1096.5|1098.3|1096.3|168
1724963700000|2024-08-29 20:35:00|1098.2|1096.2|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|7
1724964000000|2024-08-29 20:40:00|1098.2|1096.2|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|6
1724964300000|2024-08-29 20:45:00|1098.1|1096.1|1098.1|1096.1|1098.1|1096.1|1098|1096|11
1724964600000|2024-08-29 20:50:00|1098.2|1096.2|1098.4|1096.4|1098.4|1096.4|1098.2|1096.2|7
1724964900000|2024-08-29 20:55:00|1098.1|1096.1|1098.5|1096.5|1098.5|1096.5|1098.1|1096.1|34
1724968500000|2024-08-29 21:55:00|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1
1724968800000|2024-08-29 22:00:00|1098.7|1096.7|1098.6|1096.6|1099.2|1097.2|1098.5|1096.5|0
1724969100000|2024-08-29 22:05:00|1098.5|1096.5|1097.8|1095.8|1098.5|1096.5|1097.3|1095.3|0
1724969400000|2024-08-29 22:10:00|1097.7|1095.7|1098|1096|1098.2|1096.2|1097.6|1095.6|0
1724969700000|2024-08-29 22:15:00|1098.1|1096.1|1098.4|1096.4|1098.6|1096.6|1097.9|1095.9|0
1724970000000|2024-08-29 22:20:00|1098.3|1096.3|1097.9|1095.9|1098.5|1096.5|1097.8|1095.8|0
1724970300000|2024-08-29 22:25:00|1098|1096|1098.2|1096.2|1098.3|1096.3|1097.8|1095.8|0
1724970600000|2024-08-29 22:30:00|1098.3|1096.3|1098.1|1096.1|1098.3|1096.3|1098|1096|0
1724970900000|2024-08-29 22:35:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1097.9|1095.9|0
1724971200000|2024-08-29 22:40:00|1098|1096|1098.4|1096.4|1098.4|1096.4|1098|1096|0
1724971500000|2024-08-29 22:45:00|1098.3|1096.3|1098.1|1096.1|1098.4|1096.4|1098|1096|0
1724971800000|2024-08-29 22:50:00|1098|1096|1098.1|1096.1|1098.2|1096.2|1098|1096|0
1724972100000|2024-08-29 22:55:00|1098|1096|1098.1|1096.1|1098.2|1096.2|1098|1096|0
1724972400000|2024-08-29 23:00:00|1098|1096|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|0
1724972700000|2024-08-29 23:05:00|1098|1096|1098.2|1096.2|1098.2|1096.2|1097.8|1095.8|0
1724973000000|2024-08-29 23:10:00|1098.1|1096.1|1098.3|1096.3|1098.3|1096.3|1098.1|1096.1|0
1724973300000|2024-08-29 23:15:00|1098.4|1096.4|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|0
1724973600000|2024-08-29 23:20:00|1098.3|1096.3|1098.4|1096.4|1098.6|1096.6|1098.2|1096.2|0
1724973900000|2024-08-29 23:25:00|1098.3|1096.3|1098.5|1096.5|1098.5|1096.5|1098.3|1096.3|0
1724974200000|2024-08-29 23:30:00|1098.4|1096.4|1098.1|1096.1|1098.4|1096.4|1098|1096|0
1724974500000|2024-08-29 23:35:00|1098|1096|1098|1096|1098.2|1096.2|1098|1096|0
1724974800000|2024-08-29 23:40:00|1097.9|1095.9|1098|1096|1098.1|1096.1|1097.9|1095.9|0
1724975100000|2024-08-29 23:45:00|1098.1|1096.1|1098.4|1096.4|1098.4|1096.4|1098|1096|0
1724975400000|2024-08-29 23:50:00|1098.3|1096.3|1098|1096|1098.4|1096.4|1097.9|1095.9|0
1724975700000|2024-08-29 23:55:00|1098.1|1096.1|1098|1096|1098.1|1096.1|1098|1096|0
1724976000000|2024-08-30 00:00:00|1098.1|1096.1|1097.4|1095.4|1098.4|1096.4|1097|1095|158
1724976300000|2024-08-30 00:05:00|1097.3|1095.3|1096.9|1094.9|1097.3|1095.3|1096.8|1094.8|37
1724976600000|2024-08-30 00:10:00|1096.8|1094.8|1097.1|1095.1|1097.3|1095.3|1096.8|1094.8|48
1724976900000|2024-08-30 00:15:00|1097.3|1095.3|1096.9|1094.9|1097.3|1095.3|1096.9|1094.9|25
1724977200000|2024-08-30 00:20:00|1096.8|1094.8|1096.9|1094.9|1097.1|1095.1|1096.8|1094.8|15
1724977500000|2024-08-30 00:25:00|1097.2|1095.2|1097.9|1095.9|1097.9|1095.9|1097.2|1095.2|8
1724977800000|2024-08-30 00:30:00|1097.8|1095.8|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|29
1724978100000|2024-08-30 00:35:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1098|1096|27
1724978400000|2024-08-30 00:40:00|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1097.9|1095.9|18
1724978700000|2024-08-30 00:45:00|1097.8|1095.8|1098.2|1096.2|1098.3|1096.3|1097.8|1095.8|173
1724979000000|2024-08-30 00:50:00|1098.1|1096.1|1098.4|1096.4|1098.5|1096.5|1098|1096|15
1724979300000|2024-08-30 00:55:00|1098.5|1096.5|1098.5|1096.5|1098.8|1096.8|1098.1|1096.1|29
1724979600000|2024-08-30 01:00:00|1098.3|1096.3|1098.6|1096.6|1099|1097|1098.3|1096.3|30
1724979900000|2024-08-30 01:05:00|1098.8|1096.8|1098.2|1096.2|1099|1097|1098.2|1096.2|36
1724980200000|2024-08-30 01:10:00|1098.3|1096.3|1097.8|1095.8|1098.3|1096.3|1097.8|1095.8|48
1724980500000|2024-08-30 01:15:00|1097.7|1095.7|1098|1096|1098.2|1096.2|1097.5|1095.5|47
1724980800000|2024-08-30 01:20:00|1098.1|1096.1|1097.8|1095.8|1098.2|1096.2|1097.6|1095.6|21
1724981100000|2024-08-30 01:25:00|1097.7|1095.7|1097.6|1095.6|1098.1|1096.1|1097.5|1095.5|51
1724981400000|2024-08-30 01:30:00|1097.5|1095.5|1098.8|1096.8|1099.3|1097.3|1097.5|1095.5|71
1724981700000|2024-08-30 01:35:00|1099|1097|1100|1098|1100|1098|1098.7|1096.7|61
1724982000000|2024-08-30 01:40:00|1100.1|1098.1|1100.4|1098.4|1100.9|1098.9|1100|1098|142
1724982300000|2024-08-30 01:45:00|1100.7|1098.7|1100.8|1098.8|1101.1|1099.1|1100.4|1098.4|146
1724982600000|2024-08-30 01:50:00|1101.1|1099.1|1101.3|1099.3|1101.3|1099.3|1100.7|1098.7|59
1724982900000|2024-08-30 01:55:00|1101.5|1099.5|1101.1|1099.1|1101.6|1099.6|1100.9|1098.9|60
1724983200000|2024-08-30 02:00:00|1101.4|1099.4|1101.2|1099.2|1101.7|1099.7|1101|1099|57
1724983500000|2024-08-30 02:05:00|1101.3|1099.3|1099.7|1097.7|1101.3|1099.3|1099.7|1097.7|40
1724983800000|2024-08-30 02:10:00|1099.8|1097.8|1099.1|1097.1|1100.3|1098.3|1099.1|1097.1|44
1724984100000|2024-08-30 02:15:00|1099|1097|1099.9|1097.9|1099.9|1097.9|1098.9|1096.9|18
1724984400000|2024-08-30 02:20:00|1100.1|1098.1|1100.3|1098.3|1100.4|1098.4|1099.9|1097.9|10
1724984700000|2024-08-30 02:25:00|1100.4|1098.4|1100.3|1098.3|1100.5|1098.5|1100.3|1098.3|8
1724985000000|2024-08-30 02:30:00|1100.4|1098.4|1101|1099|1101|1099|1100.4|1098.4|18
1724985300000|2024-08-30 02:35:00|1100.9|1098.9|1100.5|1098.5|1101.1|1099.1|1100.5|1098.5|22
1724985600000|2024-08-30 02:40:00|1101|1099|1101.1|1099.1|1101.1|1099.1|1100.7|1098.7|6
1724985900000|2024-08-30 02:45:00|1101.2|1099.2|1102|1100|1102|1100|1101.2|1099.2|50
1724986200000|2024-08-30 02:50:00|1102.1|1100.1|1102.6|1100.6|1102.8|1100.8|1102.1|1100.1|84
1724986500000|2024-08-30 02:55:00|1102.7|1100.7|1102.9|1100.9|1103|1101|1102.5|1100.5|102
1724986800000|2024-08-30 03:00:00|1102.8|1100.8|1103.4|1101.4|1103.5|1101.5|1102.7|1100.7|81
1724987100000|2024-08-30 03:05:00|1103.3|1101.3|1102.4|1100.4|1103.3|1101.3|1102.4|1100.4|37
1724987400000|2024-08-30 03:10:00|1102.3|1100.3|1102.5|1100.5|1102.5|1100.5|1101.9|1099.9|16
1724987700000|2024-08-30 03:15:00|1102.2|1100.2|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|21
1724988000000|2024-08-30 03:20:00|1102.2|1100.2|1102.4|1100.4|1102.6|1100.6|1102.2|1100.2|16
1724988300000|2024-08-30 03:25:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.5|1100.5|16
1724988600000|2024-08-30 03:30:00|1102.8|1100.8|1103|1101|1103|1101|1102.7|1100.7|17
1724988900000|2024-08-30 03:35:00|1102.9|1100.9|1102.6|1100.6|1102.9|1100.9|1102.6|1100.6|12
1724989200000|2024-08-30 03:40:00|1102.9|1100.9|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|19
1724989500000|2024-08-30 03:45:00|1102.9|1100.9|1102.9|1100.9|1103.2|1101.2|1102.7|1100.7|24
1724989800000|2024-08-30 03:50:00|1103.1|1101.1|1103.8|1101.8|1104.2|1102.2|1103.1|1101.1|87
1724990100000|2024-08-30 03:55:00|1103.9|1101.9|1103.8|1101.8|1104|1102|1103.6|1101.6|105
1724990400000|2024-08-30 04:00:00|1103.7|1101.7|1103.2|1101.2|1103.7|1101.7|1103.2|1101.2|52
1724990700000|2024-08-30 04:05:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.2|1101.2|14
1724991000000|2024-08-30 04:10:00|1103.6|1101.6|1103.5|1101.5|1103.8|1101.8|1103.5|1101.5|29
1724991300000|2024-08-30 04:15:00|1103.4|1101.4|1103.3|1101.3|1103.4|1101.4|1103.2|1101.2|28
1724991600000|2024-08-30 04:20:00|1103.4|1101.4|1103.2|1101.2|1103.5|1101.5|1103.2|1101.2|19
1724991900000|2024-08-30 04:25:00|1103.6|1101.6|1103.3|1101.3|1103.6|1101.6|1103.3|1101.3|17
1724992200000|2024-08-30 04:30:00|1103.1|1101.1|1103.4|1101.4|1103.4|1101.4|1103|1101|25
1724992500000|2024-08-30 04:35:00|1103.5|1101.5|1103.4|1101.4|1103.5|1101.5|1103.3|1101.3|21
1724992800000|2024-08-30 04:40:00|1103.3|1101.3|1103.9|1101.9|1103.9|1101.9|1103.3|1101.3|35
1724993100000|2024-08-30 04:45:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.7|1101.7|41
1724993400000|2024-08-30 04:50:00|1104.2|1102.2|1103.9|1101.9|1104.3|1102.3|1103.7|1101.7|45
1724993700000|2024-08-30 04:55:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.8|1101.8|22
1724994000000|2024-08-30 05:00:00|1104.2|1102.2|1103.7|1101.7|1104.4|1102.4|1103.2|1101.2|99
1724994300000|2024-08-30 05:05:00|1103.8|1101.8|1104.4|1102.4|1104.5|1102.5|1103.8|1101.8|39
1724994600000|2024-08-30 05:10:00|1104.6|1102.6|1104.5|1102.5|1104.8|1102.8|1104.4|1102.4|47
1724994900000|2024-08-30 05:15:00|1104.6|1102.6|1104.8|1102.8|1104.9|1102.9|1104.3|1102.3|28
1724995200000|2024-08-30 05:20:00|1104.9|1102.9|1104.6|1102.6|1105.3|1103.3|1104.5|1102.5|42
1724995500000|2024-08-30 05:25:00|1104.5|1102.5|1104.4|1102.4|1104.8|1102.8|1104.2|1102.2|76
1724995800000|2024-08-30 05:30:00|1104.5|1102.5|1104.5|1102.5|1105|1103|1104.4|1102.4|43
1724996100000|2024-08-30 05:35:00|1104.9|1102.9|1105.9|1103.9|1106|1104|1104.8|1102.8|105
1724996400000|2024-08-30 05:40:00|1106|1104|1106.7|1104.7|1106.9|1104.9|1105.9|1103.9|74
1724996700000|2024-08-30 05:45:00|1106.6|1104.6|1106.4|1104.4|1106.9|1104.9|1106.3|1104.3|63
1724997000000|2024-08-30 05:50:00|1106.5|1104.5|1106.5|1104.5|1106.6|1104.6|1106.1|1104.1|146
1724997300000|2024-08-30 05:55:00|1106.6|1104.6|1106|1104|1106.8|1104.8|1106|1104|44
1724997600000|2024-08-30 06:00:00|1105.8|1103.8|1106.1|1104.1|1106.1|1104.1|1105.6|1103.6|53
1724997900000|2024-08-30 06:05:00|1106.3|1104.3|1105.7|1103.7|1106.3|1104.3|1105.7|1103.7|66
1724998200000|2024-08-30 06:10:00|1105.8|1103.8|1104.8|1102.8|1105.9|1103.9|1104.8|1102.8|70
1724998500000|2024-08-30 06:15:00|1104.9|1102.9|1105|1103|1105.1|1103.1|1104.5|1102.5|151
1724998800000|2024-08-30 06:20:00|1104.8|1102.8|1104.6|1102.6|1104.8|1102.8|1104|1102|151
1724999100000|2024-08-30 06:25:00|1104.7|1102.7|1104.2|1102.2|1105.2|1103.2|1104.1|1102.1|97
1724999400000|2024-08-30 06:30:00|1104.3|1102.3|1104.9|1102.9|1105|1103|1104.1|1102.1|115
1724999700000|2024-08-30 06:35:00|1105|1103|1104.7|1102.7|1105|1103|1104.4|1102.4|171
1725000000000|2024-08-30 06:40:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.3|1102.3|236
1725000300000|2024-08-30 06:45:00|1104.5|1102.5|1103.8|1101.8|1104.6|1102.6|1103.7|1101.7|242
1725000600000|2024-08-30 06:50:00|1103.9|1101.9|1104|1102|1104.1|1102.1|1103.6|1101.6|280
1725000900000|2024-08-30 06:55:00|1104.1|1102.1|1104|1102|1104.1|1102.1|1103.8|1101.8|267
1725001200000|2024-08-30 07:00:00|1103.9|1101.9|1103.5|1101.5|1104|1102|1103.5|1101.5|475
1725001500000|2024-08-30 07:05:00|1103.4|1101.4|1103|1101|1103.7|1101.7|1102.9|1100.9|452
1725001800000|2024-08-30 07:10:00|1102.9|1100.9|1103.6|1101.6|1103.6|1101.6|1102.8|1100.8|228
1725002100000|2024-08-30 07:15:00|1103.5|1101.5|1104.1|1102.1|1104.3|1102.3|1103.3|1101.3|433
1725002400000|2024-08-30 07:20:00|1104.2|1102.2|1104.5|1102.5|1104.5|1102.5|1104.1|1102.1|371
1725002700000|2024-08-30 07:25:00|1104.6|1102.6|1105|1103|1105.1|1103.1|1104.5|1102.5|555
1725003000000|2024-08-30 07:30:00|1105.1|1103.1|1105.3|1103.3|1105.6|1103.6|1105.1|1103.1|428
1725003300000|2024-08-30 07:35:00|1105.4|1103.4|1106|1104|1106|1104|1105.3|1103.3|189
1725003600000|2024-08-30 07:40:00|1105.9|1103.9|1106|1104|1106|1104|1105.5|1103.5|341
1725003900000|2024-08-30 07:45:00|1105.9|1103.9|1105.5|1103.5|1106|1104|1105.5|1103.5|295
1725004200000|2024-08-30 07:50:00|1105.4|1103.4|1105.1|1103.1|1105.4|1103.4|1105|1103|371
1725004500000|2024-08-30 07:55:00|1105.2|1103.2|1105.2|1103.2|1105.5|1103.5|1105.1|1103.1|291
1725004800000|2024-08-30 08:00:00|1105.3|1103.3|1104.7|1102.7|1105.4|1103.4|1104.6|1102.6|633
1725005100000|2024-08-30 08:05:00|1104.8|1102.8|1104.9|1102.9|1105.2|1103.2|1104.6|1102.6|456
1725005400000|2024-08-30 08:10:00|1104.8|1102.8|1105.3|1103.3|1105.3|1103.3|1104.8|1102.8|175
1725005700000|2024-08-30 08:15:00|1105.2|1103.2|1105.4|1103.4|1105.6|1103.6|1105.1|1103.1|110
1725006000000|2024-08-30 08:20:00|1105.3|1103.3|1105.2|1103.2|1105.4|1103.4|1104.7|1102.7|137
1725006300000|2024-08-30 08:25:00|1105.1|1103.1|1105.7|1103.7|1105.7|1103.7|1105.1|1103.1|142
1725006600000|2024-08-30 08:30:00|1105.6|1103.6|1106|1104|1106|1104|1105.5|1103.5|177
1725006900000|2024-08-30 08:35:00|1106.1|1104.1|1106.1|1104.1|1106.2|1104.2|1105.7|1103.7|345
1725007200000|2024-08-30 08:40:00|1106|1104|1106|1104|1106.1|1104.1|1105.8|1103.8|291
1725007500000|2024-08-30 08:45:00|1106.1|1104.1|1106.1|1104.1|1106.3|1104.3|1105.9|1103.9|236
1725007800000|2024-08-30 08:50:00|1106.2|1104.2|1105.7|1103.7|1106.2|1104.2|1105.7|1103.7|384
1725008100000|2024-08-30 08:55:00|1105.8|1103.8|1105.3|1103.3|1105.8|1103.8|1105.2|1103.2|96
1725008400000|2024-08-30 09:00:00|1105.4|1103.4|1105.3|1103.3|1105.5|1103.5|1105.1|1103.1|315
1725008700000|2024-08-30 09:05:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1104.9|1102.9|91
1725009000000|2024-08-30 09:10:00|1105.4|1103.4|1105.6|1103.6|1105.6|1103.6|1105.4|1103.4|71
1725009300000|2024-08-30 09:15:00|1105.5|1103.5|1105|1103|1105.8|1103.8|1104.9|1102.9|160
1725009600000|2024-08-30 09:20:00|1105.1|1103.1|1104.7|1102.7|1105.1|1103.1|1104.5|1102.5|97
1725009900000|2024-08-30 09:25:00|1104.8|1102.8|1104.9|1102.9|1104.9|1102.9|1104.8|1102.8|29
1725010200000|2024-08-30 09:30:00|1105|1103|1104.6|1102.6|1105|1103|1104.4|1102.4|144
1725010500000|2024-08-30 09:35:00|1104.7|1102.7|1105.2|1103.2|1105.2|1103.2|1104.7|1102.7|105
1725010800000|2024-08-30 09:40:00|1105.3|1103.3|1105.3|1103.3|1105.4|1103.4|1105.1|1103.1|113
1725011100000|2024-08-30 09:45:00|1105.2|1103.2|1105.3|1103.3|1105.5|1103.5|1105.2|1103.2|105
1725011400000|2024-08-30 09:50:00|1105.2|1103.2|1105.4|1103.4|1105.4|1103.4|1105.2|1103.2|165
1725011700000|2024-08-30 09:55:00|1105.5|1103.5|1105.4|1103.4|1105.5|1103.5|1105.1|1103.1|430
1725012000000|2024-08-30 10:00:00|1105.3|1103.3|1104.6|1102.6|1105.3|1103.3|1104.5|1102.5|312
1725012300000|2024-08-30 10:05:00|1104.7|1102.7|1104.7|1102.7|1105.1|1103.1|1104.7|1102.7|84
1725012600000|2024-08-30 10:10:00|1104.6|1102.6|1104.1|1102.1|1104.8|1102.8|1104|1102|231
1725012900000|2024-08-30 10:15:00|1104|1102|1104.1|1102.1|1104.1|1102.1|1103.9|1101.9|93
1725013200000|2024-08-30 10:20:00|1104|1102|1103.8|1101.8|1104.1|1102.1|1103.7|1101.7|112
1725013500000|2024-08-30 10:25:00|1103.9|1101.9|1104.1|1102.1|1104.2|1102.2|1103.7|1101.7|72
1725013800000|2024-08-30 10:30:00|1104.2|1102.2|1103.7|1101.7|1104.3|1102.3|1103.7|1101.7|53
1725014100000|2024-08-30 10:35:00|1103.6|1101.6|1103.4|1101.4|1103.6|1101.6|1103.2|1101.2|65
1725014400000|2024-08-30 10:40:00|1103.3|1101.3|1104|1102|1104|1102|1103.3|1101.3|53
1725014700000|2024-08-30 10:45:00|1104.1|1102.1|1104.3|1102.3|1104.4|1102.4|1104|1102|247
1725015000000|2024-08-30 10:50:00|1104.4|1102.4|1104.7|1102.7|1104.7|1102.7|1104.3|1102.3|248
1725015300000|2024-08-30 10:55:00|1104.8|1102.8|1104.8|1102.8|1105.1|1103.1|1104.7|1102.7|529
1725015600000|2024-08-30 11:00:00|1104.9|1102.9|1104.8|1102.8|1105.3|1103.3|1104.8|1102.8|282
1725015900000|2024-08-30 11:05:00|1105|1103|1104.7|1102.7|1105|1103|1104.5|1102.5|108
1725016200000|2024-08-30 11:10:00|1104.6|1102.6|1104.8|1102.8|1105|1103|1104.6|1102.6|75
1725016500000|2024-08-30 11:15:00|1104.7|1102.7|1104.9|1102.9|1105.1|1103.1|1104.7|1102.7|68
1725016800000|2024-08-30 11:20:00|1104.8|1102.8|1104.5|1102.5|1104.8|1102.8|1104.4|1102.4|82
1725017100000|2024-08-30 11:25:00|1104.6|1102.6|1104.6|1102.6|1104.7|1102.7|1104.6|1102.6|49
1725017400000|2024-08-30 11:30:00|1104.7|1102.7|1104.7|1102.7|1104.8|1102.8|1104.7|1102.7|48
1725017700000|2024-08-30 11:35:00|1104.8|1102.8|1104.9|1102.9|1105|1103|1104.8|1102.8|113
1725018000000|2024-08-30 11:40:00|1105|1103|1104.5|1102.5|1105|1103|1104.5|1102.5|82
1725018300000|2024-08-30 11:45:00|1104.6|1102.6|1105|1103|1105|1103|1104.5|1102.5|265
1725018600000|2024-08-30 11:50:00|1104.9|1102.9|1105.2|1103.2|1105.2|1103.2|1104.9|1102.9|316
1725018900000|2024-08-30 11:55:00|1105.1|1103.1|1105|1103|1105.1|1103.1|1104.9|1102.9|390
1725019200000|2024-08-30 12:00:00|1104.9|1102.9|1105|1103|1105.1|1103.1|1104.9|1102.9|501
1725019500000|2024-08-30 12:05:00|1104.9|1102.9|1105.3|1103.3|1105.4|1103.4|1104.9|1102.9|537
1725019800000|2024-08-30 12:10:00|1105.4|1103.4|1106.1|1104.1|1106.1|1104.1|1105.3|1103.3|526
1725020100000|2024-08-30 12:15:00|1106|1104|1106.5|1104.5|1106.7|1104.7|1106|1104|559
1725020400000|2024-08-30 12:20:00|1106.6|1104.6|1106.4|1104.4|1106.7|1104.7|1106.2|1104.2|534
1725020700000|2024-08-30 12:25:00|1106.3|1104.3|1107.1|1105.1|1107.2|1105.2|1106.3|1104.3|477
1725021000000|2024-08-30 12:30:00|1107.4|1105.4|1105.8|1103.8|1107.8|1105.8|1105.8|1103.8|807
1725021300000|2024-08-30 12:35:00|1105.9|1103.9|1105.6|1103.6|1105.9|1103.9|1104.9|1102.9|629
1725021600000|2024-08-30 12:40:00|1105.7|1103.7|1105.1|1103.1|1106.3|1104.3|1105.1|1103.1|492
1725021900000|2024-08-30 12:45:00|1105|1103|1103.8|1101.8|1105|1103|1103.8|1101.8|349
1725022200000|2024-08-30 12:50:00|1103.7|1101.7|1103.9|1101.9|1104.1|1102.1|1103.1|1101.1|372
1725022500000|2024-08-30 12:55:00|1103.8|1101.8|1103.3|1101.3|1103.8|1101.8|1102.8|1100.8|241
1725022800000|2024-08-30 13:00:00|1103.2|1101.2|1102.1|1100.1|1103.2|1101.2|1102.1|1100.1|259
1725023100000|2024-08-30 13:05:00|1102|1100|1102|1100|1102.4|1100.4|1101.9|1099.9|338
1725023400000|2024-08-30 13:10:00|1102.1|1100.1|1101.8|1099.8|1102.4|1100.4|1101.7|1099.7|274
1725023700000|2024-08-30 13:15:00|1101.7|1099.7|1102.4|1100.4|1102.6|1100.6|1101.7|1099.7|405
1725024000000|2024-08-30 13:20:00|1102.3|1100.3|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|351
1725024300000|2024-08-30 13:25:00|1102.2|1100.2|1102.6|1100.6|1102.6|1100.6|1102|1100|408
1725024600000|2024-08-30 13:30:00|1101.9|1101.4|1100.6|1100.1|1101.9|1101.4|1100.1|1099.6|3946
1725024900000|2024-08-30 13:35:00|1100.5|1100|1099.9|1099.4|1100.7|1100.2|1099.8|1099.3|1277
1725025200000|2024-08-30 13:40:00|1100|1099.5|1100.8|1100.3|1101.2|1100.7|1099.8|1099.3|1014
1725025500000|2024-08-30 13:45:00|1100.7|1100.2|1100.2|1099.7|1101.1|1100.6|1099.9|1099.4|1392
1725025800000|2024-08-30 13:50:00|1100.3|1099.8|1101.7|1101.2|1102.2|1101.7|1099.9|1099.4|1956
1725026100000|2024-08-30 13:55:00|1101.6|1101.1|1101.7|1101.2|1102.2|1101.7|1101.5|1101|503
1725026400000|2024-08-30 14:00:00|1101.9|1101.4|1102.1|1101.6|1102.8|1102.3|1101.9|1101.4|704
1725026700000|2024-08-30 14:05:00|1102|1101.5|1102.1|1101.6|1102.3|1101.8|1101.2|1100.7|445
1725027000000|2024-08-30 14:10:00|1102|1101.5|1101.6|1101.1|1102.6|1102.1|1101.6|1101.1|441
1725027300000|2024-08-30 14:15:00|1101.7|1101.2|1102.4|1101.9|1102.6|1102.1|1101.2|1100.7|522
1725027600000|2024-08-30 14:20:00|1102.3|1101.8|1101.3|1100.8|1102.6|1102.1|1101.2|1100.7|518
1725027900000|2024-08-30 14:25:00|1101.4|1100.9|1100.6|1100.1|1101.4|1100.9|1100.3|1099.8|477
1725028200000|2024-08-30 14:30:00|1100.7|1100.2|1100.7|1100.2|1101.2|1100.7|1100.6|1100.1|554
1725028500000|2024-08-30 14:35:00|1100.6|1100.1|1101.1|1100.6|1101.3|1100.8|1100.4|1099.9|912
1725028800000|2024-08-30 14:40:00|1101.2|1100.7|1100.2|1099.7|1101.9|1101.4|1100|1099.5|915
1725029100000|2024-08-30 14:45:00|1100.1|1099.6|1101.1|1100.6|1101.3|1100.8|1099.8|1099.3|725
1725029400000|2024-08-30 14:50:00|1101|1100.5|1100.1|1099.6|1101.2|1100.7|1100.1|1099.6|580
1725029700000|2024-08-30 14:55:00|1099.9|1099.4|1098.3|1097.8|1100.2|1099.7|1098.2|1097.7|2068
1725030000000|2024-08-30 15:00:00|1098.2|1097.7|1099|1098.5|1099.1|1098.6|1098|1097.5|2328
1725030300000|2024-08-30 15:05:00|1098.8|1098.3|1098.8|1098.3|1098.9|1098.4|1098.4|1097.9|1438
1725030600000|2024-08-30 15:10:00|1098.7|1098.2|1098.5|1098|1098.9|1098.4|1098.2|1097.7|1844
1725030900000|2024-08-30 15:15:00|1098.6|1098.1|1097.4|1096.9|1098.7|1098.2|1097.3|1096.8|1493
1725031200000|2024-08-30 15:20:00|1097.5|1097|1097.3|1096.8|1097.5|1097|1097|1096.5|1074
1725031500000|2024-08-30 15:25:00|1097.4|1096.9|1097.4|1096.9|1097.6|1097.1|1097|1096.5|1414
1725031800000|2024-08-30 15:30:00|1097.3|1096.8|1097|1096.5|1097.4|1096.9|1095.7|1095.2|2208
1725032100000|2024-08-30 15:35:00|1096.9|1096.4|1096.5|1096|1097.2|1096.7|1096.4|1095.9|360
1725032400000|2024-08-30 15:40:00|1096.6|1096.1|1096.9|1096.4|1097.2|1096.7|1096.5|1096|301
1725032700000|2024-08-30 15:45:00|1097|1096.5|1096.7|1096.2|1097.3|1096.8|1096.5|1096|697
1725033000000|2024-08-30 15:50:00|1096.6|1096.1|1096.8|1096.3|1097.1|1096.6|1096.6|1096.1|281
1725033300000|2024-08-30 15:55:00|1096.9|1096.4|1097|1096.5|1097.2|1096.7|1096.7|1096.2|249
1725033600000|2024-08-30 16:00:00|1096.9|1096.4|1096.4|1095.9|1096.9|1096.4|1095.5|1095|706
1725033900000|2024-08-30 16:05:00|1096.5|1096|1096.9|1096.4|1097.1|1096.6|1096.5|1096|389
1725034200000|2024-08-30 16:10:00|1096.8|1096.3|1096.6|1096.1|1097|1096.5|1096.4|1095.9|329
1725034500000|2024-08-30 16:15:00|1096.5|1096|1095.9|1095.4|1096.7|1096.2|1095.9|1095.4|316
1725034800000|2024-08-30 16:20:00|1096|1095.5|1095.9|1095.4|1096.2|1095.7|1095.7|1095.2|352
1725035100000|2024-08-30 16:25:00|1095.8|1095.3|1095|1094.5|1096.1|1095.6|1095|1094.5|350
1725035400000|2024-08-30 16:30:00|1095.1|1094.6|1094|1093.5|1095.3|1094.8|1093.9|1093.4|1163
1725035700000|2024-08-30 16:35:00|1093.9|1093.4|1094.5|1094|1094.5|1094|1093.6|1093.1|630
1725036000000|2024-08-30 16:40:00|1094.4|1093.9|1094.6|1094.1|1094.6|1094.1|1094.1|1093.6|262
1725036300000|2024-08-30 16:45:00|1094.5|1094|1094.8|1094.3|1094.8|1094.3|1094.4|1093.9|165
1725036600000|2024-08-30 16:50:00|1094.9|1094.4|1095.4|1094.9|1095.4|1094.9|1094.9|1094.4|221
1725036900000|2024-08-30 16:55:00|1095.3|1094.8|1095.4|1094.9|1095.8|1095.3|1095.3|1094.8|280
1725037200000|2024-08-30 17:00:00|1095.3|1094.8|1095.9|1095.4|1095.9|1095.4|1095.1|1094.6|356
1725037500000|2024-08-30 17:05:00|1096|1095.5|1096.1|1095.6|1096.2|1095.7|1095.7|1095.2|647
1725037800000|2024-08-30 17:10:00|1096.2|1095.7|1096|1095.5|1096.2|1095.7|1095.9|1095.4|434
1725038100000|2024-08-30 17:15:00|1095.9|1095.4|1095.5|1095|1096|1095.5|1095.5|1095|208
1725038400000|2024-08-30 17:20:00|1095.7|1095.2|1095.4|1094.9|1096|1095.5|1095.3|1094.8|158
1725038700000|2024-08-30 17:25:00|1095.5|1095|1095.7|1095.2|1096|1095.5|1095.5|1095|107
1725039000000|2024-08-30 17:30:00|1095.6|1095.1|1096|1095.5|1096.2|1095.7|1095.6|1095.1|233
1725039300000|2024-08-30 17:35:00|1096.1|1095.6|1096|1095.5|1096.3|1095.8|1096|1095.5|104
1725039600000|2024-08-30 17:40:00|1096.1|1095.6|1096.1|1095.6|1096.2|1095.7|1095.9|1095.4|145
1725039900000|2024-08-30 17:45:00|1096.2|1095.7|1096.2|1095.7|1096.4|1095.9|1096.1|1095.6|208
1725040200000|2024-08-30 17:50:00|1096.3|1095.8|1096.3|1095.8|1096.4|1095.9|1096.1|1095.6|155
1725040500000|2024-08-30 17:55:00|1096.4|1095.9|1096|1095.5|1096.4|1095.9|1095.9|1095.4|231
1725040800000|2024-08-30 18:00:00|1095.9|1095.4|1096.1|1095.6|1096.3|1095.8|1095.7|1095.2|269
1725041100000|2024-08-30 18:05:00|1096.2|1095.7|1096.8|1096.3|1096.8|1096.3|1096.2|1095.7|168
1725041400000|2024-08-30 18:10:00|1096.7|1096.2|1096.8|1096.3|1097.1|1096.6|1096.6|1096.1|162
1725041700000|2024-08-30 18:15:00|1096.9|1096.4|1096.9|1096.4|1097|1096.5|1096.7|1096.2|119
1725042000000|2024-08-30 18:20:00|1096.8|1096.3|1097|1096.5|1097.2|1096.7|1096.8|1096.3|137
1725042300000|2024-08-30 18:25:00|1097.1|1096.6|1096.7|1096.2|1097.3|1096.8|1096.7|1096.2|199
1725042600000|2024-08-30 18:30:00|1096.8|1096.3|1097|1096.5|1097|1096.5|1096.7|1096.2|130
1725042900000|2024-08-30 18:35:00|1096.9|1096.4|1097.3|1096.8|1097.4|1096.9|1096.9|1096.4|154
1725043200000|2024-08-30 18:40:00|1097.4|1096.9|1097.3|1096.8|1097.6|1097.1|1097.1|1096.6|177
1725043500000|2024-08-30 18:45:00|1097.4|1096.9|1097.7|1097.2|1097.7|1097.2|1097.2|1096.7|274
1725043800000|2024-08-30 18:50:00|1097.8|1097.3|1097.8|1097.3|1098.1|1097.6|1097.7|1097.2|204
1725044100000|2024-08-30 18:55:00|1097.7|1097.2|1098.2|1097.7|1098.2|1097.7|1097.4|1096.9|742
1725044400000|2024-08-30 19:00:00|1098.1|1097.6|1097.7|1097.2|1098.2|1097.7|1097.7|1097.2|421
1725044700000|2024-08-30 19:05:00|1097.8|1097.3|1097.8|1097.3|1098|1097.5|1097.7|1097.2|188
1725045000000|2024-08-30 19:10:00|1097.9|1097.4|1097.6|1097.1|1097.9|1097.4|1097.3|1096.8|325
1725045300000|2024-08-30 19:15:00|1097.7|1097.2|1097.9|1097.4|1097.9|1097.4|1097.5|1097|316
1725045600000|2024-08-30 19:20:00|1098|1097.5|1098.5|1098|1098.5|1098|1097.9|1097.4|282
1725045900000|2024-08-30 19:25:00|1098.4|1097.9|1099|1098.5|1099|1098.5|1098.3|1097.8|284
1725046200000|2024-08-30 19:30:00|1098.9|1098.4|1097.5|1097|1099|1098.5|1097.4|1096.9|2094
1725046500000|2024-08-30 19:35:00|1097.6|1097.1|1097.8|1097.3|1097.9|1097.4|1097.5|1097|1384
1725046800000|2024-08-30 19:40:00|1097.9|1097.4|1097.9|1097.4|1098.6|1098.1|1097.8|1097.3|1314
1725047100000|2024-08-30 19:45:00|1097.8|1097.3|1097.8|1097.3|1098|1097.5|1097.5|1097|2194
1725047400000|2024-08-30 19:50:00|1098|1097.5|1099.2|1098.7|1099.7|1099.2|1098|1097.5|2387
1725047700000|2024-08-30 19:55:00|1099.3|1098.8|1098.2|1097.7|1099.7|1099.2|1097.9|1097.4|29256
1725048000000|2024-08-30 20:00:00|1098.9|1096.9|1100.2|1098.2|1100.3|1098.3|1098.7|1096.7|4357
1725048300000|2024-08-30 20:05:00|1100.3|1098.3|1100.4|1098.4|1100.6|1098.6|1100.2|1098.2|244
1725048600000|2024-08-30 20:10:00|1100.5|1098.5|1100|1098|1100.6|1098.6|1100|1098|115
1725048900000|2024-08-30 20:15:00|1100.2|1098.2|1100.6|1098.6|1100.9|1098.9|1100.2|1098.2|442
1725049200000|2024-08-30 20:20:00|1100.7|1098.7|1100.6|1098.6|1100.8|1098.8|1100.6|1098.6|79
1725049500000|2024-08-30 20:25:00|1100.7|1098.7|1100.4|1098.4|1100.8|1098.8|1100.4|1098.4|41
1725049800000|2024-08-30 20:30:00|1100.3|1098.3|1100.5|1098.5|1100.5|1098.5|1100.3|1098.3|33
1725050100000|2024-08-30 20:35:00|1100.4|1098.4|1100.2|1098.2|1100.4|1098.4|1100.2|1098.2|8
1725050400000|2024-08-30 20:40:00|1100.4|1098.4|1100.5|1098.5|1100.7|1098.7|1100.1|1098.1|223
1725050700000|2024-08-30 20:45:00|1100.4|1098.4|1100.4|1098.4|1100.6|1098.6|1100.4|1098.4|11
1725051000000|2024-08-30 20:50:00|1100.5|1098.5|1100.6|1098.6|1100.6|1098.6|1100.4|1098.4|20
1725051300000|2024-08-30 20:55:00|1100.5|1098.5|1101|1099|1101.1|1099.1|1100.4|1098.4|124
1725228600000|2024-09-01 22:10:00|||||||||2
1725229500000|2024-09-01 22:25:00|||||||||5
1725230100000|2024-09-01 22:35:00|||||||||2
1725230700000|2024-09-01 22:45:00|||||||||6
1725231000000|2024-09-01 22:50:00|||||||||2
1725231600000|2024-09-01 23:00:00|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|7
1725232500000|2024-09-01 23:15:00|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1
1725232800000|2024-09-01 23:20:00|1101|1099|1101|1099|1101|1099|1101|1099|2
1725233100000|2024-09-01 23:25:00|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1
1725233400000|2024-09-01 23:30:00|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|7
1725234000000|2024-09-01 23:40:00|1101|1099|1100.8|1098.8|1101|1099|1100.8|1098.8|8
1725234300000|2024-09-01 23:45:00|1100.6|1098.6|1100.8|1098.8|1100.8|1098.8|1100.6|1098.6|3
1725234600000|2024-09-01 23:50:00|1100.6|1098.6|1100.8|1098.8|1100.8|1098.8|1100.6|1098.6|3
1725234900000|2024-09-01 23:55:00|1100.5|1098.5|1100.2|1098.2|1100.5|1098.5|1100.2|1098.2|2
1725235200000|2024-09-02 00:00:00|1100|1098|1099.2|1097.2|1100.4|1098.4|1099.1|1097.1|48
1725235500000|2024-09-02 00:05:00|1099.1|1097.1|1099.2|1097.2|1099.4|1097.4|1098.9|1096.9|56
1725235800000|2024-09-02 00:10:00|1099.3|1097.3|1098.4|1096.4|1099.3|1097.3|1098.1|1096.1|149
1725236100000|2024-09-02 00:15:00|1098.3|1096.3|1098.4|1096.4|1098.6|1096.6|1098.3|1096.3|14
1725236400000|2024-09-02 00:20:00|1098.6|1096.6|1098.6|1096.6|1098.8|1096.8|1098.6|1096.6|26
1725236700000|2024-09-02 00:25:00|1098.5|1096.5|1098.3|1096.3|1098.5|1096.5|1098.3|1096.3|19
1725237000000|2024-09-02 00:30:00|1098.4|1096.4|1098.7|1096.7|1098.7|1096.7|1098.4|1096.4|8
1725237300000|2024-09-02 00:35:00|1098.9|1096.9|1099|1097|1099|1097|1098.7|1096.7|23
1725237600000|2024-09-02 00:40:00|1099.1|1097.1|1099|1097|1099.1|1097.1|1099|1097|9
1725237900000|2024-09-02 00:45:00|1098.9|1096.9|1099.2|1097.2|1099.6|1097.6|1098.9|1096.9|31
1725238200000|2024-09-02 00:50:00|1099.3|1097.3|1099.9|1097.9|1099.9|1097.9|1099.3|1097.3|26
1725238500000|2024-09-02 00:55:00|1100.1|1098.1|1100.4|1098.4|1100.6|1098.6|1100.1|1098.1|48
1725238800000|2024-09-02 01:00:00|1100.3|1098.3|1100.3|1098.3|1101.1|1099.1|1100.2|1098.2|49
1725239100000|2024-09-02 01:05:00|1100.1|1098.1|1100.2|1098.2|1100.2|1098.2|1100.1|1098.1|3
1725239400000|2024-09-02 01:10:00|1100.3|1098.3|1100.2|1098.2|1100.4|1098.4|1100|1098|20
1725239700000|2024-09-02 01:15:00|1099.8|1097.8|1100.6|1098.6|1100.7|1098.7|1099.8|1097.8|29
1725240000000|2024-09-02 01:20:00|1101|1099|1100.3|1098.3|1101|1099|1100.3|1098.3|34
1725240300000|2024-09-02 01:25:00|1100.4|1098.4|1100|1098|1100.9|1098.9|1100|1098|30
1725240600000|2024-09-02 01:30:00|1099.9|1097.9|1100.8|1098.8|1101.4|1099.4|1099.9|1097.9|124
1725240900000|2024-09-02 01:35:00|1100.4|1098.4|1099.7|1097.7|1100.6|1098.6|1099.4|1097.4|81
1725241200000|2024-09-02 01:40:00|1099.5|1097.5|1099.8|1097.8|1099.9|1097.9|1099.1|1097.1|50
1725241500000|2024-09-02 01:45:00|1099.6|1097.6|1099.6|1097.6|1100|1098|1099.4|1097.4|83
1725241800000|2024-09-02 01:50:00|1099.2|1097.2|1098.8|1096.8|1099.2|1097.2|1098.5|1096.5|50
1725242100000|2024-09-02 01:55:00|1098.9|1096.9|1098.7|1096.7|1099|1097|1098.4|1096.4|59
1725242400000|2024-09-02 02:00:00|1098.3|1096.3|1097.5|1095.5|1098.3|1096.3|1096.8|1094.8|48
1725242700000|2024-09-02 02:05:00|1097.1|1095.1|1098|1096|1098|1096|1096.8|1094.8|17
1725243000000|2024-09-02 02:10:00|1097.8|1095.8|1096.5|1094.5|1097.8|1095.8|1096.4|1094.4|23
1725243300000|2024-09-02 02:15:00|1096.4|1094.4|1096|1094|1096.5|1094.5|1096|1094|144
1725243600000|2024-09-02 02:20:00|1096.1|1094.1|1096|1094|1096.2|1094.2|1095.6|1093.6|156
1725243900000|2024-09-02 02:25:00|1095.9|1093.9|1095.5|1093.5|1096.1|1094.1|1095.5|1093.5|42
1725244200000|2024-09-02 02:30:00|1095.4|1093.4|1096.2|1094.2|1096.4|1094.4|1095.4|1093.4|85
1725244500000|2024-09-02 02:35:00|1096.3|1094.3|1096.4|1094.4|1096.5|1094.5|1096.1|1094.1|19
1725244800000|2024-09-02 02:40:00|1096.6|1094.6|1096.5|1094.5|1096.6|1094.6|1096.1|1094.1|12
1725245100000|2024-09-02 02:45:00|1096.8|1094.8|1096.6|1094.6|1097.2|1095.2|1096.2|1094.2|25
1725245400000|2024-09-02 02:50:00|1096.9|1094.9|1096.8|1094.8|1097|1095|1096.8|1094.8|32
1725245700000|2024-09-02 02:55:00|1096.9|1094.9|1096.8|1094.8|1096.9|1094.9|1096.6|1094.6|36
1725246000000|2024-09-02 03:00:00|1097|1095|1097.5|1095.5|1097.5|1095.5|1096.7|1094.7|40
1725246300000|2024-09-02 03:05:00|1097.4|1095.4|1097.1|1095.1|1097.4|1095.4|1097.1|1095.1|10
1725246600000|2024-09-02 03:10:00|1097|1095|1097.5|1095.5|1097.5|1095.5|1097|1095|34
1725246900000|2024-09-02 03:15:00|1097.6|1095.6|1097.2|1095.2|1097.6|1095.6|1097.2|1095.2|19
1725247200000|2024-09-02 03:20:00|1097.3|1095.3|1097.3|1095.3|1097.4|1095.4|1097.3|1095.3|11
1725247500000|2024-09-02 03:25:00|1097.2|1095.2|1097.6|1095.6|1097.6|1095.6|1097.1|1095.1|15
1725247800000|2024-09-02 03:30:00|1097.1|1095.1|1096.6|1094.6|1097.2|1095.2|1096.5|1094.5|49
1725248100000|2024-09-02 03:35:00|1096.7|1094.7|1096.5|1094.5|1097.1|1095.1|1096.5|1094.5|25
1725248400000|2024-09-02 03:40:00|1096.6|1094.6|1097|1095|1097|1095|1096.3|1094.3|24
1725248700000|2024-09-02 03:45:00|1097.1|1095.1|1097.2|1095.2|1097.2|1095.2|1096.9|1094.9|36
1725249000000|2024-09-02 03:50:00|1097.3|1095.3|1097.6|1095.6|1097.7|1095.7|1097.3|1095.3|32
1725249300000|2024-09-02 03:55:00|1097.7|1095.7|1097.4|1095.4|1097.7|1095.7|1097.4|1095.4|15
1725249600000|2024-09-02 04:00:00|1097.3|1095.3|1097|1095|1097.4|1095.4|1097|1095|42
1725249900000|2024-09-02 04:05:00|1097.1|1095.1|1096.8|1094.8|1097.4|1095.4|1096.8|1094.8|18
1725250200000|2024-09-02 04:10:00|1096.6|1094.6|1096.6|1094.6|1096.6|1094.6|1096.3|1094.3|17
1725250500000|2024-09-02 04:15:00|1096.4|1094.4|1096.5|1094.5|1096.6|1094.6|1096.4|1094.4|12
1725250800000|2024-09-02 04:20:00|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.7|1094.7|10
1725251100000|2024-09-02 04:25:00|1096.9|1094.9|1096.9|1094.9|1096.9|1094.9|1096.9|1094.9|9
1725251400000|2024-09-02 04:30:00|1097|1095|1097|1095|1097.2|1095.2|1096.9|1094.9|26
1725251700000|2024-09-02 04:35:00|1096.9|1094.9|1097|1095|1097|1095|1096.7|1094.7|27
1725252000000|2024-09-02 04:40:00|1096.9|1094.9|1096.8|1094.8|1097|1095|1096.7|1094.7|20
1725252300000|2024-09-02 04:45:00|1096.7|1094.7|1096.9|1094.9|1096.9|1094.9|1096.7|1094.7|14
1725252600000|2024-09-02 04:50:00|1096.8|1094.8|1096.5|1094.5|1096.9|1094.9|1096.5|1094.5|30
1725252900000|2024-09-02 04:55:00|1096.6|1094.6|1097.1|1095.1|1097.1|1095.1|1096.5|1094.5|31
1725253200000|2024-09-02 05:00:00|1097.2|1095.2|1097.2|1095.2|1097.3|1095.3|1096.9|1094.9|77
1725253500000|2024-09-02 05:05:00|1097.4|1095.4|1097.3|1095.3|1097.4|1095.4|1097.3|1095.3|27
1725253800000|2024-09-02 05:10:00|1097.4|1095.4|1096.8|1094.8|1097.4|1095.4|1096.8|1094.8|19
1725254100000|2024-09-02 05:15:00|1096.9|1094.9|1096.9|1094.9|1097|1095|1096.5|1094.5|25
1725254400000|2024-09-02 05:20:00|1097|1095|1097.8|1095.8|1097.9|1095.9|1097|1095|29
1725254700000|2024-09-02 05:25:00|1098|1096|1098.4|1096.4|1098.4|1096.4|1098|1096|51
1725255000000|2024-09-02 05:30:00|1098.3|1096.3|1098.3|1096.3|1098.5|1096.5|1098.2|1096.2|46
1725255300000|2024-09-02 05:35:00|1098.4|1096.4|1098.9|1096.9|1098.9|1096.9|1098.4|1096.4|55
1725255600000|2024-09-02 05:40:00|1099|1097|1099|1097|1099|1097|1098.8|1096.8|34
1725255900000|2024-09-02 05:45:00|1098.9|1096.9|1098.6|1096.6|1098.9|1096.9|1098.4|1096.4|51
1725256200000|2024-09-02 05:50:00|1098.5|1096.5|1098.3|1096.3|1098.5|1096.5|1098|1096|45
1725256500000|2024-09-02 05:55:00|1098.2|1096.2|1098.1|1096.1|1098.3|1096.3|1098|1096|45
1725256800000|2024-09-02 06:00:00|1098|1096|1098.1|1096.1|1098.5|1096.5|1097.8|1095.8|133
1725257100000|2024-09-02 06:05:00|1098.3|1096.3|1098.1|1096.1|1098.3|1096.3|1098.1|1096.1|57
1725257400000|2024-09-02 06:10:00|1098|1096|1097.5|1095.5|1098.1|1096.1|1097.5|1095.5|74
1725257700000|2024-09-02 06:15:00|1097.6|1095.6|1098|1096|1098.1|1096.1|1097.6|1095.6|51
1725258000000|2024-09-02 06:20:00|1097.9|1095.9|1097.8|1095.8|1097.9|1095.9|1097.7|1095.7|36
1725258300000|2024-09-02 06:25:00|1097.7|1095.7|1097.6|1095.6|1097.9|1095.9|1097.6|1095.6|101
1725258600000|2024-09-02 06:30:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.2|1095.2|102
1725258900000|2024-09-02 06:35:00|1097.5|1095.5|1097.2|1095.2|1097.5|1095.5|1097.2|1095.2|113
1725259200000|2024-09-02 06:40:00|1097.1|1095.1|1097.2|1095.2|1097.2|1095.2|1096.8|1094.8|122
1725259500000|2024-09-02 06:45:00|1097.3|1095.3|1097|1095|1097.4|1095.4|1096.6|1094.6|93
1725259800000|2024-09-02 06:50:00|1096.9|1094.9|1097.1|1095.1|1097.3|1095.3|1096.8|1094.8|84
1725260100000|2024-09-02 06:55:00|1097.2|1095.2|1096.5|1094.5|1097.2|1095.2|1096.5|1094.5|225
1725260400000|2024-09-02 07:00:00|1096.6|1094.6|1096.3|1094.3|1096.7|1094.7|1095.9|1093.9|296
1725260700000|2024-09-02 07:05:00|1096.2|1094.2|1095.9|1093.9|1096.6|1094.6|1095.8|1093.8|378
1725261000000|2024-09-02 07:10:00|1095.8|1093.8|1095|1093|1095.8|1093.8|1094.9|1092.9|283
1725261300000|2024-09-02 07:15:00|1094.8|1092.8|1094|1092|1095|1093|1094|1092|267
1725261600000|2024-09-02 07:20:00|1094.1|1092.1|1094|1092|1094.3|1092.3|1093.8|1091.8|360
1725261900000|2024-09-02 07:25:00|1094.1|1092.1|1093.4|1091.4|1094.1|1092.1|1093.3|1091.3|236
1725262200000|2024-09-02 07:30:00|1093.1|1091.1|1094|1092|1094|1092|1093|1091|224
1725262500000|2024-09-02 07:35:00|1093.9|1091.9|1093.9|1091.9|1094|1092|1093.7|1091.7|95
1725262800000|2024-09-02 07:40:00|1094|1092|1093.4|1091.4|1094|1092|1093.1|1091.1|244
1725263100000|2024-09-02 07:45:00|1093.5|1091.5|1093.8|1091.8|1093.9|1091.9|1093.5|1091.5|241
1725263400000|2024-09-02 07:50:00|1093.9|1091.9|1094.4|1092.4|1094.4|1092.4|1093.7|1091.7|172
1725263700000|2024-09-02 07:55:00|1094.3|1092.3|1094.3|1092.3|1094.6|1092.6|1094.1|1092.1|174
1725264000000|2024-09-02 08:00:00|1094.4|1092.4|1094.9|1092.9|1095.3|1093.3|1094.4|1092.4|222
1725264300000|2024-09-02 08:05:00|1095|1093|1095.1|1093.1|1095.3|1093.3|1094.8|1092.8|178
1725264600000|2024-09-02 08:10:00|1095|1093|1095.5|1093.5|1095.5|1093.5|1095|1093|233
1725264900000|2024-09-02 08:15:00|1095.4|1093.4|1095.6|1093.6|1095.9|1093.9|1095.2|1093.2|157
1725265200000|2024-09-02 08:20:00|1095.7|1093.7|1096|1094|1096|1094|1095.5|1093.5|173
1725265500000|2024-09-02 08:25:00|1095.9|1093.9|1095.8|1093.8|1096.1|1094.1|1095.6|1093.6|219
1725265800000|2024-09-02 08:30:00|1095.9|1093.9|1096.5|1094.5|1096.5|1094.5|1095.8|1093.8|312
1725266100000|2024-09-02 08:35:00|1096.3|1094.3|1096|1094|1096.3|1094.3|1095.9|1093.9|274
1725266400000|2024-09-02 08:40:00|1095.9|1093.9|1096.3|1094.3|1096.5|1094.5|1095.9|1093.9|230
1725266700000|2024-09-02 08:45:00|1096.2|1094.2|1096.2|1094.2|1096.5|1094.5|1096|1094|72
1725267000000|2024-09-02 08:50:00|1096.1|1094.1|1096.1|1094.1|1096.2|1094.2|1095.7|1093.7|197
1725267300000|2024-09-02 08:55:00|1096|1094|1096.2|1094.2|1096.3|1094.3|1095.9|1093.9|114
1725267600000|2024-09-02 09:00:00|1096.1|1094.1|1095.9|1093.9|1096.2|1094.2|1095.8|1093.8|75
1725267900000|2024-09-02 09:05:00|1095.8|1093.8|1096|1094|1096.1|1094.1|1095.7|1093.7|50
1725268200000|2024-09-02 09:10:00|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|1095.7|1093.7|26
1725268500000|2024-09-02 09:15:00|1096|1094|1096.4|1094.4|1096.4|1094.4|1095.9|1093.9|71
1725268800000|2024-09-02 09:20:00|1096.3|1094.3|1096.2|1094.2|1096.3|1094.3|1096.1|1094.1|58
1725269100000|2024-09-02 09:25:00|1096.1|1094.1|1096|1094|1096.6|1094.6|1096|1094|105
1725269400000|2024-09-02 09:30:00|1096.1|1094.1|1095.8|1093.8|1096.2|1094.2|1095.8|1093.8|382
1725269700000|2024-09-02 09:35:00|1095.7|1093.7|1095.9|1093.9|1096.1|1094.1|1095.6|1093.6|221
1725270000000|2024-09-02 09:40:00|1096|1094|1095.9|1093.9|1096.1|1094.1|1095.7|1093.7|96
1725270300000|2024-09-02 09:45:00|1096|1094|1096|1094|1096.1|1094.1|1095.9|1093.9|62
1725270600000|2024-09-02 09:50:00|1095.9|1093.9|1095.8|1093.8|1096|1094|1095.6|1093.6|54
1725270900000|2024-09-02 09:55:00|1095.7|1093.7|1095.6|1093.6|1095.9|1093.9|1095.6|1093.6|47
1725271200000|2024-09-02 10:00:00|1095.7|1093.7|1095.6|1093.6|1095.8|1093.8|1095.5|1093.5|76
1725271500000|2024-09-02 10:05:00|1095.7|1093.7|1095.8|1093.8|1095.8|1093.8|1095.5|1093.5|27
1725271800000|2024-09-02 10:10:00|1095.7|1093.7|1095.5|1093.5|1095.8|1093.8|1095.5|1093.5|23
1725272100000|2024-09-02 10:15:00|1095.6|1093.6|1095.5|1093.5|1095.7|1093.7|1095.5|1093.5|56
1725272400000|2024-09-02 10:20:00|1095.6|1093.6|1096|1094|1096|1094|1095.6|1093.6|16
1725272700000|2024-09-02 10:25:00|1095.9|1093.9|1095.7|1093.7|1095.9|1093.9|1095.5|1093.5|54
1725273000000|2024-09-02 10:30:00|1095.8|1093.8|1095.8|1093.8|1096|1094|1095.7|1093.7|59
1725273300000|2024-09-02 10:35:00|1095.7|1093.7|1095.7|1093.7|1095.8|1093.8|1095.7|1093.7|21
1725273600000|2024-09-02 10:40:00|1095.8|1093.8|1095.8|1093.8|1095.9|1093.9|1095.7|1093.7|48
1725273900000|2024-09-02 10:45:00|1095.9|1093.9|1095.5|1093.5|1095.9|1093.9|1095.4|1093.4|35
1725274200000|2024-09-02 10:50:00|1095.4|1093.4|1095.6|1093.6|1095.6|1093.6|1095.4|1093.4|15
1725274500000|2024-09-02 10:55:00|1095.7|1093.7|1095.6|1093.6|1095.7|1093.7|1095.5|1093.5|50
1725274800000|2024-09-02 11:00:00|1095.7|1093.7|1096|1094|1096.2|1094.2|1095.7|1093.7|210
1725275100000|2024-09-02 11:05:00|1095.9|1093.9|1095.8|1093.8|1096|1094|1095.7|1093.7|210
1725275400000|2024-09-02 11:10:00|1095.7|1093.7|1096|1094|1096.2|1094.2|1095.7|1093.7|110
1725275700000|2024-09-02 11:15:00|1096.2|1094.2|1096.1|1094.1|1096.2|1094.2|1095.9|1093.9|47
1725276000000|2024-09-02 11:20:00|1096.2|1094.2|1096|1094|1096.2|1094.2|1095.8|1093.8|27
1725276300000|2024-09-02 11:25:00|1096.1|1094.1|1095.7|1093.7|1096.1|1094.1|1095.7|1093.7|51
1725276600000|2024-09-02 11:30:00|1095.6|1093.6|1095.6|1093.6|1095.8|1093.8|1095.5|1093.5|48
1725276900000|2024-09-02 11:35:00|1095.8|1093.8|1095.4|1093.4|1095.8|1093.8|1095.4|1093.4|151
1725277200000|2024-09-02 11:40:00|1095.5|1093.5|1095.6|1093.6|1095.6|1093.6|1095.4|1093.4|19
1725277500000|2024-09-02 11:45:00|1095.7|1093.7|1095.6|1093.6|1095.7|1093.7|1095.5|1093.5|28
1725277800000|2024-09-02 11:50:00|1095.5|1093.5|1095.6|1093.6|1095.7|1093.7|1095.5|1093.5|129
1725278100000|2024-09-02 11:55:00|1095.5|1093.5|1095.4|1093.4|1095.6|1093.6|1095.3|1093.3|137
1725278400000|2024-09-02 12:00:00|1095.3|1093.3|1095.8|1093.8|1095.8|1093.8|1095|1093|275
1725278700000|2024-09-02 12:05:00|1095.9|1093.9|1095.7|1093.7|1096.1|1094.1|1095.6|1093.6|171
1725279000000|2024-09-02 12:10:00|1095.6|1093.6|1095.5|1093.5|1095.8|1093.8|1095.3|1093.3|228
1725279300000|2024-09-02 12:15:00|1095.6|1093.6|1095.5|1093.5|1095.9|1093.9|1095.4|1093.4|190
1725279600000|2024-09-02 12:20:00|1095.6|1093.6|1095.8|1093.8|1095.8|1093.8|1095.5|1093.5|594
1725279900000|2024-09-02 12:25:00|1095.9|1093.9|1096.2|1094.2|1096.2|1094.2|1095.8|1093.8|99
1725280200000|2024-09-02 12:30:00|1096.1|1094.1|1096.2|1094.2|1096.4|1094.4|1096|1094|515
1725280500000|2024-09-02 12:35:00|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1095.8|1093.8|61
1725280800000|2024-09-02 12:40:00|1096.4|1094.4|1096.2|1094.2|1096.4|1094.4|1096.1|1094.1|99
1725281100000|2024-09-02 12:45:00|1096.3|1094.3|1096.3|1094.3|1096.4|1094.4|1096|1094|141
1725281400000|2024-09-02 12:50:00|1096.2|1094.2|1096.2|1094.2|1096.6|1094.6|1096.1|1094.1|105
1725281700000|2024-09-02 12:55:00|1096.3|1094.3|1096.6|1094.6|1096.6|1094.6|1096.2|1094.2|137
1725282000000|2024-09-02 13:00:00|1096.7|1094.7|1096.9|1094.9|1097|1095|1096.6|1094.6|297
1725282300000|2024-09-02 13:05:00|1096.8|1094.8|1096.7|1094.7|1096.8|1094.8|1096.3|1094.3|85
1725282600000|2024-09-02 13:10:00|1096.6|1094.6|1096.8|1094.8|1096.9|1094.9|1096.3|1094.3|72
1725282900000|2024-09-02 13:15:00|1096.7|1094.7|1096.2|1094.2|1096.8|1094.8|1096|1094|532
1725283200000|2024-09-02 13:20:00|1096.4|1094.4|1096.3|1094.3|1096.6|1094.6|1096.2|1094.2|72
1725283500000|2024-09-02 13:25:00|1096.2|1094.2|1095.4|1093.4|1096.4|1094.4|1095.2|1093.2|172
1725283800000|2024-09-02 13:30:00|1094.6|1094.1|1094.7|1094.2|1095.1|1094.6|1094.6|1094.1|217
1725284100000|2024-09-02 13:35:00|1094.6|1094.1|1095.5|1095|1095.5|1095|1094.6|1094.1|95
1725284400000|2024-09-02 13:40:00|1095.4|1094.9|1095.7|1095.2|1095.8|1095.3|1095.2|1094.7|191
1725284700000|2024-09-02 13:45:00|1095.8|1095.3|1095.5|1095|1095.8|1095.3|1095.5|1095|123
1725285000000|2024-09-02 13:50:00|1095.6|1095.1|1095.9|1095.4|1095.9|1095.4|1095.5|1095|201
1725285300000|2024-09-02 13:55:00|1095.8|1095.3|1095.5|1095|1096.1|1095.6|1095.5|1095|134
1725285600000|2024-09-02 14:00:00|1095.7|1095.2|1095.6|1095.1|1095.8|1095.3|1095.4|1094.9|173
1725285900000|2024-09-02 14:05:00|1095.7|1095.2|1095|1094.5|1095.7|1095.2|1094.9|1094.4|195
1725286200000|2024-09-02 14:10:00|1095.1|1094.6|1094.8|1094.3|1095.4|1094.9|1094.7|1094.2|189
1725286500000|2024-09-02 14:15:00|1094.9|1094.4|1094.8|1094.3|1094.9|1094.4|1094.5|1094|186
1725286800000|2024-09-02 14:20:00|1094.9|1094.4|1094.5|1094|1095|1094.5|1094.3|1093.8|239
1725287100000|2024-09-02 14:25:00|1094.4|1093.9|1095|1094.5|1095|1094.5|1094.4|1093.9|176
1725287400000|2024-09-02 14:30:00|1094.9|1094.4|1095|1094.5|1095.2|1094.7|1094.8|1094.3|300
1725287700000|2024-09-02 14:35:00|1095.1|1094.6|1095.2|1094.7|1095.3|1094.8|1095|1094.5|239
1725288000000|2024-09-02 14:40:00|1095.4|1094.9|1095.4|1094.9|1095.4|1094.9|1095.2|1094.7|159
1725288300000|2024-09-02 14:45:00|1095.3|1094.8|1095.1|1094.6|1095.6|1095.1|1095|1094.5|655
1725288600000|2024-09-02 14:50:00|1095.2|1094.7|1096|1095.5|1096|1095.5|1095.2|1094.7|131
1725288900000|2024-09-02 14:55:00|1095.8|1095.3|1095.7|1095.2|1095.8|1095.3|1095.6|1095.1|296
1725289200000|2024-09-02 15:00:00|1095.8|1095.3|1095.9|1095.4|1096.1|1095.6|1095.7|1095.2|555
1725289500000|2024-09-02 15:05:00|1096|1095.5|1096|1095.5|1096.1|1095.6|1095.7|1095.2|149
1725289800000|2024-09-02 15:10:00|1096.1|1095.6|1096|1095.5|1096.2|1095.7|1095.8|1095.3|452
1725290100000|2024-09-02 15:15:00|1096.1|1095.6|1095.9|1095.4|1096.2|1095.7|1095.9|1095.4|157
1725290400000|2024-09-02 15:20:00|1096|1095.5|1096|1095.5|1096.1|1095.6|1095.9|1095.4|213
1725290700000|2024-09-02 15:25:00|1096.1|1095.6|1095.6|1095.1|1096.3|1095.8|1095.6|1095.1|792
1725291000000|2024-09-02 15:30:00|1095.8|1095.3|1096.1|1095.6|1096.1|1095.6|1095.8|1095.3|222
1725291300000|2024-09-02 15:35:00|1096.2|1095.7|1096.2|1095.7|1096.2|1095.7|1096|1095.5|80
1725291600000|2024-09-02 15:40:00|1096.1|1095.6|1096.2|1095.7|1096.2|1095.7|1096.1|1095.6|92
1725291900000|2024-09-02 15:45:00|1096.3|1095.8|1096.4|1095.9|1096.4|1095.9|1096.3|1095.8|48
1725292200000|2024-09-02 15:50:00|1096.5|1096|1096.5|1096|1096.7|1096.2|1096.4|1095.9|338
1725292500000|2024-09-02 15:55:00|1096.6|1096.1|1096.7|1096.2|1096.7|1096.2|1096.6|1096.1|63
1725292800000|2024-09-02 16:00:00|1096.8|1096.3|1096.8|1096.3|1096.9|1096.4|1096.6|1096.1|164
1725293100000|2024-09-02 16:05:00|1096.7|1096.2|1097|1096.5|1097|1096.5|1096.6|1096.1|58
1725293400000|2024-09-02 16:10:00|1097.1|1096.6|1097|1096.5|1097.1|1096.6|1096.9|1096.4|73
1725293700000|2024-09-02 16:15:00|1096.9|1096.4|1097|1096.5|1097|1096.5|1096.9|1096.4|137
1725294000000|2024-09-02 16:20:00|1096.9|1096.4|1097|1096.5|1097|1096.5|1096.9|1096.4|41
1725294300000|2024-09-02 16:25:00|1096.9|1096.4|1096.9|1096.4|1097|1096.5|1096.8|1096.3|54
1725294600000|2024-09-02 16:30:00|1097|1096.5|1097|1096.5|1097.1|1096.6|1096.9|1096.4|40
1725294900000|2024-09-02 16:35:00|1096.9|1096.4|1097.2|1096.7|1097.3|1096.8|1096.9|1096.4|73
1725295200000|2024-09-02 16:40:00|1097.3|1096.8|1097.3|1096.8|1097.3|1096.8|1097.3|1096.8|61
1725295500000|2024-09-02 16:45:00|1097.2|1096.7|1096|1095.5|1097.2|1096.7|1096|1095.5|205
1725295800000|2024-09-02 16:50:00|1096.2|1095.7|1095.3|1094.8|1096.2|1095.7|1095.2|1094.7|506
1725296100000|2024-09-02 16:55:00|1095.2|1094.7|1096|1095.5|1096|1095.5|1095.1|1094.6|606
1725296400000|2024-09-02 17:00:00|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|0
1725321600000|2024-09-03 00:00:00|||||||||266
1725321900000|2024-09-03 00:05:00|||||||||72
1725322200000|2024-09-03 00:10:00|||||||||158
1725322500000|2024-09-03 00:15:00|||||||||29
1725322800000|2024-09-03 00:20:00|||||||||22
1725323100000|2024-09-03 00:25:00|||||||||20
1725323400000|2024-09-03 00:30:00|||||||||43
1725323700000|2024-09-03 00:35:00|||||||||58
1725324000000|2024-09-03 00:40:00|||||||||13
1725324300000|2024-09-03 00:45:00|||||||||36
1725324600000|2024-09-03 00:50:00|||||||||35
1725324900000|2024-09-03 00:55:00|||||||||27
1725325200000|2024-09-03 01:00:00|||||||||54
1725325500000|2024-09-03 01:05:00|||||||||85
1725325800000|2024-09-03 01:10:00|||||||||172
1725326100000|2024-09-03 01:15:00|||||||||119
1725326400000|2024-09-03 01:20:00|||||||||49
1725326700000|2024-09-03 01:25:00|||||||||80
1725327000000|2024-09-03 01:30:00|||||||||89
1725327300000|2024-09-03 01:35:00|||||||||98
1725327600000|2024-09-03 01:40:00|||||||||60
1725327900000|2024-09-03 01:45:00|||||||||14
1725328200000|2024-09-03 01:50:00|||||||||24
1725328500000|2024-09-03 01:55:00|||||||||33
1725328800000|2024-09-03 02:00:00|||||||||30
1725329100000|2024-09-03 02:05:00|||||||||10
1725329400000|2024-09-03 02:10:00|||||||||51
1725329700000|2024-09-03 02:15:00|||||||||24
1725330000000|2024-09-03 02:20:00|||||||||26
1725330300000|2024-09-03 02:25:00|||||||||1
1725330600000|2024-09-03 02:30:00|||||||||5
1725330900000|2024-09-03 02:35:00|||||||||9
1725331200000|2024-09-03 02:40:00|||||||||20
1725331500000|2024-09-03 02:45:00|1095.2|1093.2|1094.6|1092.6|1095.2|1093.2|1094.5|1092.5|100
1725331800000|2024-09-03 02:50:00|1094.5|1092.5|1095.1|1093.1|1095.1|1093.1|1093.9|1091.9|83
1725332100000|2024-09-03 02:55:00|1094.7|1092.7|1093.5|1091.5|1094.7|1092.7|1093.4|1091.4|89
1725332400000|2024-09-03 03:00:00|1093.4|1091.4|1093.1|1091.1|1093.7|1091.7|1092.7|1090.7|167
1725332700000|2024-09-03 03:05:00|1092.9|1090.9|1092.7|1090.7|1092.9|1090.9|1091.9|1089.9|79
1725333000000|2024-09-03 03:10:00|1092.5|1090.5|1092.1|1090.1|1092.5|1090.5|1091.8|1089.8|57
1725333300000|2024-09-03 03:15:00|1092|1090|1092.6|1090.6|1092.6|1090.6|1091.5|1089.5|36
1725333600000|2024-09-03 03:20:00|1092.4|1090.4|1092.2|1090.2|1092.6|1090.6|1092|1090|78
1725333900000|2024-09-03 03:25:00|1092|1090|1092|1090|1092|1090|1091.8|1089.8|7
1725334200000|2024-09-03 03:30:00|1092.3|1090.3|1092.3|1090.3|1092.5|1090.5|1092.3|1090.3|10
1725334500000|2024-09-03 03:35:00|1092.2|1090.2|1092.5|1090.5|1092.5|1090.5|1092.2|1090.2|37
1725334800000|2024-09-03 03:40:00|1092.6|1090.6|1092.7|1090.7|1092.7|1090.7|1092.6|1090.6|15
1725335100000|2024-09-03 03:45:00|1092.8|1090.8|1093.4|1091.4|1093.4|1091.4|1092.8|1090.8|85
1725335400000|2024-09-03 03:50:00|1093.3|1091.3|1093.4|1091.4|1093.4|1091.4|1093.1|1091.1|21
1725335700000|2024-09-03 03:55:00|1093.5|1091.5|1093.2|1091.2|1093.6|1091.6|1093.1|1091.1|13
1725336000000|2024-09-03 04:00:00|1093.1|1091.1|1092.9|1090.9|1093.3|1091.3|1092.9|1090.9|33
1725336300000|2024-09-03 04:05:00|1093|1091|1093|1091|1093.1|1091.1|1093|1091|12
1725336600000|2024-09-03 04:10:00|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|7
1725336900000|2024-09-03 04:15:00|1093.2|1091.2|1093.2|1091.2|1093.3|1091.3|1093.1|1091.1|13
1725337200000|2024-09-03 04:20:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.7|1090.7|20
1725337500000|2024-09-03 04:25:00|1092.7|1090.7|1092.6|1090.6|1092.7|1090.7|1092.4|1090.4|40
1725337800000|2024-09-03 04:30:00|1092.7|1090.7|1092.8|1090.8|1092.9|1090.9|1092.7|1090.7|17
1725338100000|2024-09-03 04:35:00|1092.9|1090.9|1093.1|1091.1|1093.1|1091.1|1092.8|1090.8|20
1725338400000|2024-09-03 04:40:00|1093.2|1091.2|1093.2|1091.2|1093.2|1091.2|1093|1091|10
1725338700000|2024-09-03 04:45:00|1093|1091|1093.4|1091.4|1093.4|1091.4|1093|1091|6
1725339000000|2024-09-03 04:50:00|1093.3|1091.3|1092.9|1090.9|1093.3|1091.3|1092.9|1090.9|5
1725339300000|2024-09-03 04:55:00|1092.8|1090.8|1092.6|1090.6|1092.8|1090.8|1092.6|1090.6|6
1725339600000|2024-09-03 05:00:00|1092.7|1090.7|1093.3|1091.3|1093.3|1091.3|1092.7|1090.7|18
1725339900000|2024-09-03 05:05:00|1093.4|1091.4|1092.7|1090.7|1093.4|1091.4|1092.7|1090.7|19
1725340200000|2024-09-03 05:10:00|1092.6|1090.6|1092.9|1090.9|1092.9|1090.9|1092.6|1090.6|4
1725340500000|2024-09-03 05:15:00|1093|1091|1092.9|1090.9|1093|1091|1092.9|1090.9|16
1725340800000|2024-09-03 05:20:00|1093|1091|1092.7|1090.7|1093.2|1091.2|1092.7|1090.7|17
1725341100000|2024-09-03 05:25:00|1092.8|1090.8|1093.3|1091.3|1093.3|1091.3|1092.8|1090.8|14
1725341400000|2024-09-03 05:30:00|1093.2|1091.2|1093.3|1091.3|1093.6|1091.6|1093.1|1091.1|16
1725341700000|2024-09-03 05:35:00|1093.2|1091.2|1092.7|1090.7|1093.2|1091.2|1092.7|1090.7|3
1725342000000|2024-09-03 05:40:00|1092.9|1090.9|1092.7|1090.7|1093.4|1091.4|1092.7|1090.7|12
1725342300000|2024-09-03 05:45:00|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|2
1725342600000|2024-09-03 05:50:00|1092.4|1090.4|1092|1090|1092.5|1090.5|1091.9|1089.9|435
1725342900000|2024-09-03 05:55:00|1091.9|1089.9|1092.1|1090.1|1092.1|1090.1|1091.8|1089.8|370
1725343200000|2024-09-03 06:00:00|1092|1090|1091.8|1089.8|1092.1|1090.1|1091.6|1089.6|79
1725343500000|2024-09-03 06:05:00|1092|1090|1092.4|1090.4|1092.4|1090.4|1091.9|1089.9|49
1725343800000|2024-09-03 06:10:00|1092.3|1090.3|1092|1090|1092.3|1090.3|1091.7|1089.7|34
1725344100000|2024-09-03 06:15:00|1091.9|1089.9|1092.1|1090.1|1092.2|1090.2|1091.8|1089.8|57
1725344400000|2024-09-03 06:20:00|1092.2|1090.2|1092|1090|1092.4|1090.4|1092|1090|40
1725344700000|2024-09-03 06:25:00|1092.1|1090.1|1092.2|1090.2|1092.2|1090.2|1091.4|1089.4|144
1725345000000|2024-09-03 06:30:00|1092.3|1090.3|1092.4|1090.4|1092.7|1090.7|1092.3|1090.3|189
1725345300000|2024-09-03 06:35:00|1092.5|1090.5|1092.7|1090.7|1092.7|1090.7|1092.1|1090.1|167
1725345600000|2024-09-03 06:40:00|1092.8|1090.8|1093.4|1091.4|1093.4|1091.4|1092.8|1090.8|92
1725345900000|2024-09-03 06:45:00|1093.6|1091.6|1093.6|1091.6|1093.7|1091.7|1093.3|1091.3|77
1725346200000|2024-09-03 06:50:00|1093.7|1091.7|1093.9|1091.9|1094|1092|1093.6|1091.6|55
1725346500000|2024-09-03 06:55:00|1093.7|1091.7|1093.7|1091.7|1093.8|1091.8|1093.4|1091.4|83
1725346800000|2024-09-03 07:00:00|1093.8|1091.8|1094.6|1092.6|1094.8|1092.8|1093.8|1091.8|225
1725347100000|2024-09-03 07:05:00|1094.5|1092.5|1094.8|1092.8|1095|1093|1094.4|1092.4|92
1725347400000|2024-09-03 07:10:00|1094.9|1092.9|1095.3|1093.3|1095.4|1093.4|1094.9|1092.9|223
1725347700000|2024-09-03 07:15:00|1095.2|1093.2|1095.5|1093.5|1095.6|1093.6|1095.1|1093.1|97
1725348000000|2024-09-03 07:20:00|1095.6|1093.6|1096|1094|1096|1094|1095.4|1093.4|55
1725348300000|2024-09-03 07:25:00|1095.9|1093.9|1095.5|1093.5|1095.9|1093.9|1095.5|1093.5|179
1725348600000|2024-09-03 07:30:00|1095.4|1093.4|1095.3|1093.3|1095.6|1093.6|1095.3|1093.3|133
1725348900000|2024-09-03 07:35:00|1095.5|1093.5|1095.5|1093.5|1095.6|1093.6|1095.4|1093.4|40
1725349200000|2024-09-03 07:40:00|1095.4|1093.4|1095.9|1093.9|1095.9|1093.9|1095.4|1093.4|47
1725349500000|2024-09-03 07:45:00|1095.7|1093.7|1095.5|1093.5|1095.9|1093.9|1095.5|1093.5|44
1725349800000|2024-09-03 07:50:00|1095.7|1093.7|1095.3|1093.3|1095.7|1093.7|1095.3|1093.3|128
1725350100000|2024-09-03 07:55:00|1095.2|1093.2|1095.1|1093.1|1095.3|1093.3|1095|1093|134
1725350400000|2024-09-03 08:00:00|1095.2|1093.2|1095.3|1093.3|1095.6|1093.6|1095.2|1093.2|113
1725350700000|2024-09-03 08:05:00|1095.1|1093.1|1095|1093|1095.3|1093.3|1094.8|1092.8|94
1725351000000|2024-09-03 08:10:00|1094.9|1092.9|1094.8|1092.8|1095.2|1093.2|1094.8|1092.8|67
1725351300000|2024-09-03 08:15:00|1094.7|1092.7|1094.9|1092.9|1095.1|1093.1|1094.7|1092.7|33
1725351600000|2024-09-03 08:20:00|1094.8|1092.8|1094.3|1092.3|1094.9|1092.9|1094.3|1092.3|62
1725351900000|2024-09-03 08:25:00|1094.2|1092.2|1093.7|1091.7|1094.4|1092.4|1093.6|1091.6|85
1725352200000|2024-09-03 08:30:00|1093.5|1091.5|1093.3|1091.3|1093.6|1091.6|1093.2|1091.2|105
1725352500000|2024-09-03 08:35:00|1093.4|1091.4|1093.1|1091.1|1093.4|1091.4|1093|1091|183
1725352800000|2024-09-03 08:40:00|1093|1091|1093.4|1091.4|1093.6|1091.6|1092.9|1090.9|54
1725353100000|2024-09-03 08:45:00|1093.3|1091.3|1093.1|1091.1|1093.3|1091.3|1093.1|1091.1|37
1725353400000|2024-09-03 08:50:00|1093|1091|1092.7|1090.7|1093.1|1091.1|1092.7|1090.7|131
1725353700000|2024-09-03 08:55:00|1092.6|1090.6|1092.4|1090.4|1092.9|1090.9|1092.3|1090.3|89
1725354000000|2024-09-03 09:00:00|1092.2|1090.2|1092|1090|1092.2|1090.2|1091.8|1089.8|105
1725354300000|2024-09-03 09:05:00|1091.9|1089.9|1091.5|1089.5|1091.9|1089.9|1091.3|1089.3|337
1725354600000|2024-09-03 09:10:00|1091.4|1089.4|1090.2|1088.2|1091.4|1089.4|1090.2|1088.2|450
1725354900000|2024-09-03 09:15:00|1089.8|1087.8|1090.1|1088.1|1090.2|1088.2|1089.2|1087.2|427
1725355200000|2024-09-03 09:20:00|1090|1088|1090.1|1088.1|1090.4|1088.4|1089.8|1087.8|143
1725355500000|2024-09-03 09:25:00|1090.2|1088.2|1090.3|1088.3|1090.7|1088.7|1089.9|1087.9|241
1725355800000|2024-09-03 09:30:00|1090.2|1088.2|1090.1|1088.1|1090.2|1088.2|1089.5|1087.5|173
1725356100000|2024-09-03 09:35:00|1090|1088|1090.2|1088.2|1090.4|1088.4|1089.9|1087.9|84
1725356400000|2024-09-03 09:40:00|1090.1|1088.1|1090|1088|1090.2|1088.2|1089.9|1087.9|92
1725356700000|2024-09-03 09:45:00|1089.9|1087.9|1089.7|1087.7|1089.9|1087.9|1089.6|1087.6|118
1725357000000|2024-09-03 09:50:00|1089.8|1087.8|1089.5|1087.5|1089.9|1087.9|1089.4|1087.4|111
1725357300000|2024-09-03 09:55:00|1089.4|1087.4|1089.1|1087.1|1089.4|1087.4|1088.9|1086.9|301
1725357600000|2024-09-03 10:00:00|1088.9|1086.9|1089.1|1087.1|1089.1|1087.1|1088.2|1086.2|210
1725357900000|2024-09-03 10:05:00|1088.9|1086.9|1088.4|1086.4|1089|1087|1088.3|1086.3|93
1725358200000|2024-09-03 10:10:00|1088.5|1086.5|1088.8|1086.8|1089|1087|1088.3|1086.3|342
1725358500000|2024-09-03 10:15:00|1088.7|1086.7|1088.7|1086.7|1088.8|1086.8|1088.5|1086.5|119
1725358800000|2024-09-03 10:20:00|1088.6|1086.6|1088.7|1086.7|1088.9|1086.9|1088.6|1086.6|46
1725359100000|2024-09-03 10:25:00|1088.8|1086.8|1089.3|1087.3|1089.3|1087.3|1088.7|1086.7|64
1725359400000|2024-09-03 10:30:00|1089.2|1087.2|1089|1087|1089.3|1087.3|1089|1087|84
1725359700000|2024-09-03 10:35:00|1088.7|1086.7|1088.3|1086.3|1088.8|1086.8|1088.2|1086.2|102
1725360000000|2024-09-03 10:40:00|1088.4|1086.4|1088.8|1086.8|1088.9|1086.9|1088.3|1086.3|75
1725360300000|2024-09-03 10:45:00|1088.7|1086.7|1088.9|1086.9|1088.9|1086.9|1088.5|1086.5|55
1725360600000|2024-09-03 10:50:00|1089|1087|1089.3|1087.3|1089.3|1087.3|1088.9|1086.9|78
1725360900000|2024-09-03 10:55:00|1089.4|1087.4|1089.4|1087.4|1089.6|1087.6|1089.4|1087.4|244
1725361200000|2024-09-03 11:00:00|1089.3|1087.3|1089.4|1087.4|1089.5|1087.5|1089.1|1087.1|264
1725361500000|2024-09-03 11:05:00|1089.2|1087.2|1089|1087|1089.3|1087.3|1088.7|1086.7|116
1725361800000|2024-09-03 11:10:00|1088.9|1086.9|1089|1087|1089|1087|1088.7|1086.7|54
1725362100000|2024-09-03 11:15:00|1089.1|1087.1|1089.6|1087.6|1089.6|1087.6|1089.1|1087.1|127
1725362400000|2024-09-03 11:20:00|1089.5|1087.5|1089.3|1087.3|1089.5|1087.5|1089.3|1087.3|135
1725362700000|2024-09-03 11:25:00|1089.4|1087.4|1089.6|1087.6|1089.6|1087.6|1089.4|1087.4|78
1725363000000|2024-09-03 11:30:00|1089.5|1087.5|1089.8|1087.8|1089.8|1087.8|1089.5|1087.5|69
1725363300000|2024-09-03 11:35:00|1089.9|1087.9|1090.1|1088.1|1090.2|1088.2|1089.9|1087.9|93
1725363600000|2024-09-03 11:40:00|1090|1088|1089.6|1087.6|1090|1088|1089.5|1087.5|69
1725363900000|2024-09-03 11:45:00|1089.5|1087.5|1088.9|1086.9|1089.5|1087.5|1088.9|1086.9|89
1725364200000|2024-09-03 11:50:00|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.6|1086.6|90
1725364500000|2024-09-03 11:55:00|1088.9|1086.9|1089.1|1087.1|1089.3|1087.3|1088.9|1086.9|66
1725364800000|2024-09-03 12:00:00|1089.2|1087.2|1089.3|1087.3|1089.5|1087.5|1089|1087|59
1725365100000|2024-09-03 12:05:00|1089.4|1087.4|1089.7|1087.7|1089.8|1087.8|1089.2|1087.2|54
1725365400000|2024-09-03 12:10:00|1089.8|1087.8|1090.4|1088.4|1090.4|1088.4|1089.6|1087.6|117
1725365700000|2024-09-03 12:15:00|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1090.1|1088.1|129
1725366000000|2024-09-03 12:20:00|1090.4|1088.4|1090.4|1088.4|1090.7|1088.7|1090.2|1088.2|132
1725366300000|2024-09-03 12:25:00|1090.3|1088.3|1089.9|1087.9|1090.3|1088.3|1089.7|1087.7|35
1725366600000|2024-09-03 12:30:00|1089.8|1087.8|1090.2|1088.2|1090.2|1088.2|1089.7|1087.7|74
1725366900000|2024-09-03 12:35:00|1090.3|1088.3|1090.9|1088.9|1090.9|1088.9|1090.1|1088.1|53
1725367200000|2024-09-03 12:40:00|1090.8|1088.8|1090.9|1088.9|1091.3|1089.3|1090.8|1088.8|179
1725367500000|2024-09-03 12:45:00|1091|1089|1090.8|1088.8|1091|1089|1090.7|1088.7|253
1725367800000|2024-09-03 12:50:00|1090.7|1088.7|1090.5|1088.5|1090.9|1088.9|1090.3|1088.3|437
1725368100000|2024-09-03 12:55:00|1090.4|1088.4|1090.3|1088.3|1090.5|1088.5|1089.9|1087.9|531
1725368400000|2024-09-03 13:00:00|1090.2|1088.2|1091|1089|1091|1089|1090.1|1088.1|1081
1725368700000|2024-09-03 13:05:00|1090.9|1088.9|1090.6|1088.6|1091.1|1089.1|1090.6|1088.6|472
1725369000000|2024-09-03 13:10:00|1090.7|1088.7|1090.6|1088.6|1090.9|1088.9|1090.1|1088.1|891
1725369300000|2024-09-03 13:15:00|1090.7|1088.7|1091.1|1089.1|1091.1|1089.1|1090.4|1088.4|195
1725369600000|2024-09-03 13:20:00|1091|1089|1091.5|1089.5|1091.6|1089.6|1090.9|1088.9|241
1725369900000|2024-09-03 13:25:00|1091.4|1089.4|1091|1089|1091.4|1089.4|1090.9|1088.9|335
1725370200000|2024-09-03 13:30:00|1090.3|1089.8|1088.7|1088.2|1090.7|1090.2|1088.3|1087.8|5027
1725370500000|2024-09-03 13:35:00|1088.6|1088.1|1086.1|1085.6|1089|1088.5|1086.1|1085.6|3637
1725370800000|2024-09-03 13:40:00|1086.2|1085.7|1085.7|1085.2|1086.3|1085.8|1085.2|1084.7|2346
1725371100000|2024-09-03 13:45:00|1085.6|1085.1|1086.4|1085.9|1086.4|1085.9|1084.9|1084.4|1941
1725371400000|2024-09-03 13:50:00|1086.3|1085.8|1084.3|1083.8|1086.3|1085.8|1084.3|1083.8|2043
1725371700000|2024-09-03 13:55:00|1084.2|1083.7|1085.2|1084.7|1085.2|1084.7|1084.1|1083.6|1669
1725372000000|2024-09-03 14:00:00|1085.1|1084.6|1083.9|1083.4|1085.3|1084.8|1083.2|1082.7|2643
1725372300000|2024-09-03 14:05:00|1083.8|1083.3|1083.7|1083.2|1084.1|1083.6|1082.7|1082.2|2220
1725372600000|2024-09-03 14:10:00|1083.8|1083.3|1082.8|1082.3|1084|1083.5|1082.5|1082|1808
1725372900000|2024-09-03 14:15:00|1082.6|1082.1|1082.7|1082.2|1083|1082.5|1082.1|1081.6|1808
1725373200000|2024-09-03 14:20:00|1082.6|1082.1|1082.4|1081.9|1082.9|1082.4|1082.1|1081.6|1155
1725373500000|2024-09-03 14:25:00|1082.5|1082|1082.8|1082.3|1083.4|1082.9|1082.4|1081.9|1080
1725373800000|2024-09-03 14:30:00|1082.7|1082.2|1082.2|1081.7|1082.7|1082.2|1081.6|1081.1|1696
1725374100000|2024-09-03 14:35:00|1082.1|1081.6|1081.6|1081.1|1082.3|1081.8|1081.5|1081|997
1725374400000|2024-09-03 14:40:00|1081.5|1081|1081.6|1081.1|1082|1081.5|1081.4|1080.9|1155
1725374700000|2024-09-03 14:45:00|1081.7|1081.2|1080.4|1079.9|1081.8|1081.3|1080.4|1079.9|1127
1725375000000|2024-09-03 14:50:00|1080.3|1079.8|1080.2|1079.7|1080.8|1080.3|1080|1079.5|1077
1725375300000|2024-09-03 14:55:00|1080.1|1079.6|1080.5|1080|1080.8|1080.3|1080.1|1079.6|1301
1725375600000|2024-09-03 15:00:00|1080.4|1079.9|1081.8|1081.3|1081.9|1081.4|1080|1079.5|1971
1725375900000|2024-09-03 15:05:00|1081.7|1081.2|1082.6|1082.1|1083.4|1082.9|1081.5|1081|1898
1725376200000|2024-09-03 15:10:00|1082.7|1082.2|1083.4|1082.9|1083.6|1083.1|1082.7|1082.2|1256
1725376500000|2024-09-03 15:15:00|1083.3|1082.8|1083.2|1082.7|1083.7|1083.2|1082.9|1082.4|818
1725376800000|2024-09-03 15:20:00|1083.1|1082.6|1082.9|1082.4|1083.4|1082.9|1082.7|1082.2|957
1725377100000|2024-09-03 15:25:00|1082.8|1082.3|1082.9|1082.4|1083.3|1082.8|1082.7|1082.2|649
1725377400000|2024-09-03 15:30:00|1083|1082.5|1082.7|1082.2|1083.3|1082.8|1082.2|1081.7|1001
1725377700000|2024-09-03 15:35:00|1082.6|1082.1|1082.7|1082.2|1083.3|1082.8|1082.6|1082.1|977
1725378000000|2024-09-03 15:40:00|1082.8|1082.3|1081.7|1081.2|1082.8|1082.3|1081.4|1080.9|487
1725378300000|2024-09-03 15:45:00|1081.8|1081.3|1081.7|1081.2|1082.2|1081.7|1081.6|1081.1|393
1725378600000|2024-09-03 15:50:00|1081.6|1081.1|1081.9|1081.4|1082.1|1081.6|1081.4|1080.9|360
1725378900000|2024-09-03 15:55:00|1082|1081.5|1081.1|1080.6|1082.1|1081.6|1081.1|1080.6|211
1725379200000|2024-09-03 16:00:00|1081|1080.5|1082.3|1081.8|1082.4|1081.9|1081|1080.5|435
1725379500000|2024-09-03 16:05:00|1082.2|1081.7|1081.7|1081.2|1082.4|1081.9|1081.5|1081|536
1725379800000|2024-09-03 16:10:00|1081.9|1081.4|1082.6|1082.1|1082.6|1082.1|1081.6|1081.1|397
1725380100000|2024-09-03 16:15:00|1082.7|1082.2|1082.5|1082|1083.2|1082.7|1082.5|1082|653
1725380400000|2024-09-03 16:20:00|1082.6|1082.1|1082.3|1081.8|1083|1082.5|1082.3|1081.8|275
1725380700000|2024-09-03 16:25:00|1082.4|1081.9|1082.5|1082|1082.5|1082|1082|1081.5|235
1725381000000|2024-09-03 16:30:00|1082.4|1081.9|1082.2|1081.7|1082.6|1082.1|1082.2|1081.7|230
1725381300000|2024-09-03 16:35:00|1082.1|1081.6|1082.5|1082|1082.7|1082.2|1081.8|1081.3|178
1725381600000|2024-09-03 16:40:00|1082.6|1082.1|1082.5|1082|1082.6|1082.1|1082.2|1081.7|738
1725381900000|2024-09-03 16:45:00|1082.4|1081.9|1082.3|1081.8|1082.6|1082.1|1082|1081.5|151
1725382200000|2024-09-03 16:50:00|1082.4|1081.9|1082.1|1081.6|1082.5|1082|1082|1081.5|175
1725382500000|2024-09-03 16:55:00|1082.2|1081.7|1082|1081.5|1082.3|1081.8|1081.9|1081.4|216
1725382800000|2024-09-03 17:00:00|1081.9|1081.4|1082.2|1081.7|1082.3|1081.8|1081.8|1081.3|294
1725383100000|2024-09-03 17:05:00|1082.3|1081.8|1082.4|1081.9|1082.4|1081.9|1082|1081.5|710
1725383400000|2024-09-03 17:10:00|1082.5|1082|1081.4|1080.9|1082.6|1082.1|1081|1080.5|1155
1725383700000|2024-09-03 17:15:00|1081.3|1080.8|1081.6|1081.1|1081.7|1081.2|1080.9|1080.4|616
1725384000000|2024-09-03 17:20:00|1081.7|1081.2|1082.3|1081.8|1082.4|1081.9|1081.5|1081|554
1725384300000|2024-09-03 17:25:00|1082.2|1081.7|1082.1|1081.6|1082.4|1081.9|1081.9|1081.4|581
1725384600000|2024-09-03 17:30:00|1082|1081.5|1081.1|1080.6|1082.1|1081.6|1081|1080.5|855
1725384900000|2024-09-03 17:35:00|1081.2|1080.7|1081.6|1081.1|1081.6|1081.1|1081|1080.5|654
1725385200000|2024-09-03 17:40:00|1081.5|1081|1080.8|1080.3|1081.5|1081|1080.7|1080.2|898
1725385500000|2024-09-03 17:45:00|1080.9|1080.4|1080.5|1080|1080.9|1080.4|1080.4|1079.9|602
1725385800000|2024-09-03 17:50:00|1080.6|1080.1|1080.2|1079.7|1080.6|1080.1|1080.1|1079.6|587
1725386100000|2024-09-03 17:55:00|1080.3|1079.8|1079.6|1079.1|1080.5|1080|1079.5|1079|800
1725386400000|2024-09-03 18:00:00|1079.5|1079|1078.7|1078.2|1079.6|1079.1|1078.4|1077.9|966
1725386700000|2024-09-03 18:05:00|1078.6|1078.1|1078.7|1078.2|1079|1078.5|1078.5|1078|348
1725387000000|2024-09-03 18:10:00|1078.8|1078.3|1079|1078.5|1079.1|1078.6|1078.8|1078.3|382
1725387300000|2024-09-03 18:15:00|1078.9|1078.4|1078.5|1078|1079.1|1078.6|1078.4|1077.9|498
1725387600000|2024-09-03 18:20:00|1078.6|1078.1|1078.6|1078.1|1079|1078.5|1078.5|1078|329
1725387900000|2024-09-03 18:25:00|1078.7|1078.2|1078.7|1078.2|1079.1|1078.6|1078.5|1078|185
1725388200000|2024-09-03 18:30:00|1078.6|1078.1|1079.6|1079.1|1079.6|1079.1|1078.6|1078.1|689
1725388500000|2024-09-03 18:35:00|1079.5|1079|1079.2|1078.7|1079.5|1079|1079|1078.5|280
1725388800000|2024-09-03 18:40:00|1079.3|1078.8|1079|1078.5|1079.4|1078.9|1078.9|1078.4|343
1725389100000|2024-09-03 18:45:00|1078.9|1078.4|1079|1078.5|1079.3|1078.8|1078.9|1078.4|340
1725389400000|2024-09-03 18:50:00|1078.9|1078.4|1078.6|1078.1|1079|1078.5|1078.5|1078|410
1725389700000|2024-09-03 18:55:00|1078.7|1078.2|1078.7|1078.2|1078.8|1078.3|1078.4|1077.9|802
1725390000000|2024-09-03 19:00:00|1078.8|1078.3|1079|1078.5|1079.1|1078.6|1078.7|1078.2|612
1725390300000|2024-09-03 19:05:00|1079.1|1078.6|1078.7|1078.2|1079.3|1078.8|1078.7|1078.2|295
1725390600000|2024-09-03 19:10:00|1078.8|1078.3|1079.1|1078.6|1079.3|1078.8|1078.7|1078.2|511
1725390900000|2024-09-03 19:15:00|1079|1078.5|1079.3|1078.8|1079.3|1078.8|1078.9|1078.4|874
1725391200000|2024-09-03 19:20:00|1079.2|1078.7|1079.2|1078.7|1079.8|1079.3|1079.1|1078.6|536
1725391500000|2024-09-03 19:25:00|1079.3|1078.8|1079|1078.5|1079.3|1078.8|1078.8|1078.3|489
1725391800000|2024-09-03 19:30:00|1079.1|1078.6|1078.6|1078.1|1079.3|1078.8|1078.6|1078.1|1495
1725392100000|2024-09-03 19:35:00|1078.5|1078|1077.9|1077.4|1078.5|1078|1077.7|1077.2|1038
1725392400000|2024-09-03 19:40:00|1077.8|1077.3|1077.3|1076.8|1077.8|1077.3|1077|1076.5|1269
1725392700000|2024-09-03 19:45:00|1077.2|1076.7|1077.5|1077|1077.5|1077|1076.2|1075.7|2612
1725393000000|2024-09-03 19:50:00|1077.6|1077.1|1077.7|1077.2|1077.9|1077.4|1077|1076.5|1913
1725393300000|2024-09-03 19:55:00|1077.6|1077.1|1078.2|1077.7|1078.3|1077.8|1077.4|1076.9|7870
1725393600000|2024-09-03 20:00:00|1078.7|1076.7|1079.1|1077.1|1079.2|1077.2|1078.5|1076.5|1977
1725393900000|2024-09-03 20:05:00|1079.2|1077.2|1079.4|1077.4|1079.5|1077.5|1079|1077|195
1725394200000|2024-09-03 20:10:00|1079.3|1077.3|1079.3|1077.3|1079.4|1077.4|1079|1077|49
1725394500000|2024-09-03 20:15:00|1079.2|1077.2|1078.8|1076.8|1079.2|1077.2|1078.8|1076.8|104
1725394800000|2024-09-03 20:20:00|1078.7|1076.7|1078.3|1076.3|1078.7|1076.7|1078.2|1076.2|29
1725395100000|2024-09-03 20:25:00|1078.4|1076.4|1078.1|1076.1|1078.4|1076.4|1078|1076|30
1725395400000|2024-09-03 20:30:00|1078.2|1076.2|1078.3|1076.3|1078.4|1076.4|1078.2|1076.2|11
1725395700000|2024-09-03 20:35:00|1078.2|1076.2|1078.1|1076.1|1078.2|1076.2|1078.1|1076.1|17
1725396000000|2024-09-03 20:40:00|1078|1076|1078|1076|1078|1076|1078|1076|4
1725396300000|2024-09-03 20:45:00|1078.1|1076.1|1078|1076|1078.1|1076.1|1077.9|1075.9|10
1725396600000|2024-09-03 20:50:00|1078.1|1076.1|1078.4|1076.4|1078.4|1076.4|1078.1|1076.1|14
1725396900000|2024-09-03 20:55:00|1078.5|1076.5|1078.4|1076.4|1078.5|1076.5|1078.2|1076.2|33
1725397200000|2024-09-03 21:00:00|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|5
1725399300000|2024-09-03 21:35:00|1082|1080|1083.9|1081.9|1083.9|1081.9|1082|1080|25
1725400800000|2024-09-03 22:00:00|1078.4|1076.4|1078.4|1076.4|1078.4|1076.4|1078.4|1076.4|0
1725408000000|2024-09-04 00:00:00|1077.7|1075.7|1077.4|1075.4|1077.8|1075.8|1077|1075|51
1725408300000|2024-09-04 00:05:00|1077.6|1075.6|1077.6|1075.6|1078|1076|1077.5|1075.5|88
1725408600000|2024-09-04 00:10:00|1077.5|1075.5|1078.2|1076.2|1078.3|1076.3|1077.2|1075.2|134
1725408900000|2024-09-04 00:15:00|1078|1076|1077.4|1075.4|1078.2|1076.2|1076.9|1074.9|115
1725409200000|2024-09-04 00:20:00|1077.8|1075.8|1078.3|1076.3|1078.4|1076.4|1077|1075|50
1725409500000|2024-09-04 00:25:00|1078|1076|1077.3|1075.3|1078.1|1076.1|1077.3|1075.3|36
1725409800000|2024-09-04 00:30:00|1077.4|1075.4|1077.1|1075.1|1077.4|1075.4|1076.7|1074.7|92
1725410100000|2024-09-04 00:35:00|1077.3|1075.3|1075.1|1073.1|1077.3|1075.3|1075.1|1073.1|128
1725410400000|2024-09-04 00:40:00|1075.2|1073.2|1074.8|1072.8|1075.7|1073.7|1074.5|1072.5|95
1725410700000|2024-09-04 00:45:00|1074.6|1072.6|1074.3|1072.3|1074.6|1072.6|1073.5|1071.5|144
1725411000000|2024-09-04 00:50:00|1074.2|1072.2|1072.3|1070.3|1074.8|1072.8|1072.2|1070.2|120
1725411300000|2024-09-04 00:55:00|1072.4|1070.4|1071.7|1069.7|1072.9|1070.9|1071.4|1069.4|149
1725411600000|2024-09-04 01:00:00|1072|1070|1071.7|1069.7|1072.5|1070.5|1070.4|1068.4|174
1725411900000|2024-09-04 01:05:00|1071.6|1069.6|1073.4|1071.4|1073.9|1071.9|1071.3|1069.3|158
1725412200000|2024-09-04 01:10:00|1073.9|1071.9|1072.6|1070.6|1074.1|1072.1|1072.6|1070.6|313
1725412500000|2024-09-04 01:15:00|1072.5|1070.5|1072.6|1070.6|1074|1072|1072.5|1070.5|110
1725412800000|2024-09-04 01:20:00|1072.7|1070.7|1072.9|1070.9|1073.6|1071.6|1072.7|1070.7|68
1725413100000|2024-09-04 01:25:00|1072.8|1070.8|1074.6|1072.6|1074.9|1072.9|1072.8|1070.8|76
1725413400000|2024-09-04 01:30:00|1074.8|1072.8|1076.2|1074.2|1076.8|1074.8|1074.2|1072.2|128
1725413700000|2024-09-04 01:35:00|1076.5|1074.5|1075.8|1073.8|1076.8|1074.8|1075.4|1073.4|96
1725414000000|2024-09-04 01:40:00|1076.2|1074.2|1074.2|1072.2|1076.3|1074.3|1074.1|1072.1|56
1725414300000|2024-09-04 01:45:00|1074.6|1072.6|1075.2|1073.2|1075.6|1073.6|1074.1|1072.1|54
1725414600000|2024-09-04 01:50:00|1075.5|1073.5|1075.1|1073.1|1075.7|1073.7|1074.8|1072.8|70
1725414900000|2024-09-04 01:55:00|1075|1073|1074.3|1072.3|1075.4|1073.4|1074.2|1072.2|53
1725415200000|2024-09-04 02:00:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1073.1|1071.1|67
1725415500000|2024-09-04 02:05:00|1074.1|1072.1|1073.3|1071.3|1074.1|1072.1|1073.2|1071.2|49
1725415800000|2024-09-04 02:10:00|1073.4|1071.4|1073.8|1071.8|1073.9|1071.9|1072.9|1070.9|64
1725416100000|2024-09-04 02:15:00|1073.9|1071.9|1074.1|1072.1|1074.6|1072.6|1073.9|1071.9|55
1725416400000|2024-09-04 02:20:00|1074.6|1072.6|1075.1|1073.1|1075.1|1073.1|1074.4|1072.4|28
1725416700000|2024-09-04 02:25:00|1075|1073|1075.3|1073.3|1075.6|1073.6|1075|1073|41
1725417000000|2024-09-04 02:30:00|1075.7|1073.7|1075.1|1073.1|1076|1074|1075.1|1073.1|87
1725417300000|2024-09-04 02:35:00|1075.2|1073.2|1076.7|1074.7|1077.2|1075.2|1075.2|1073.2|63
1725417600000|2024-09-04 02:40:00|1076.1|1074.1|1075.6|1073.6|1076.1|1074.1|1075.4|1073.4|15
1725417900000|2024-09-04 02:45:00|1075.4|1073.4|1075.7|1073.7|1076|1074|1075|1073|42
1725418200000|2024-09-04 02:50:00|1075.2|1073.2|1076.3|1074.3|1076.3|1074.3|1075.2|1073.2|23
1725418500000|2024-09-04 02:55:00|1076.4|1074.4|1076|1074|1076.6|1074.6|1075.6|1073.6|53
1725418800000|2024-09-04 03:00:00|1076.1|1074.1|1077.2|1075.2|1077.4|1075.4|1075.8|1073.8|78
1725419100000|2024-09-04 03:05:00|1077.1|1075.1|1076.6|1074.6|1077.1|1075.1|1076.3|1074.3|44
1725419400000|2024-09-04 03:10:00|1076.2|1074.2|1075.7|1073.7|1076.2|1074.2|1075.7|1073.7|11
1725419700000|2024-09-04 03:15:00|1075.6|1073.6|1075.9|1073.9|1075.9|1073.9|1075.5|1073.5|29
1725420000000|2024-09-04 03:20:00|1075.7|1073.7|1075.1|1073.1|1075.7|1073.7|1075.1|1073.1|33
1725420300000|2024-09-04 03:25:00|1075|1073|1074.2|1072.2|1075.1|1073.1|1074.2|1072.2|29
1725420600000|2024-09-04 03:30:00|1074.4|1072.4|1074.2|1072.2|1074.6|1072.6|1073.9|1071.9|103
1725420900000|2024-09-04 03:35:00|1073.8|1071.8|1073.8|1071.8|1074|1072|1073.6|1071.6|22
1725421200000|2024-09-04 03:40:00|1074|1072|1073.8|1071.8|1074.1|1072.1|1073.7|1071.7|30
1725421500000|2024-09-04 03:45:00|1074.5|1072.5|1074.1|1072.1|1074.5|1072.5|1074.1|1072.1|21
1725421800000|2024-09-04 03:50:00|1074.2|1072.2|1073.9|1071.9|1074.3|1072.3|1073.7|1071.7|83
1725422100000|2024-09-04 03:55:00|1074.1|1072.1|1074.3|1072.3|1074.4|1072.4|1073.9|1071.9|26
1725422400000|2024-09-04 04:00:00|1074.6|1072.6|1074.8|1072.8|1075.2|1073.2|1074.6|1072.6|36
1725422700000|2024-09-04 04:05:00|1074.9|1072.9|1076|1074|1076.1|1074.1|1074.9|1072.9|39
1725423000000|2024-09-04 04:10:00|1076.1|1074.1|1075.7|1073.7|1076.2|1074.2|1075.7|1073.7|27
1725423300000|2024-09-04 04:15:00|1075.3|1073.3|1075.2|1073.2|1075.3|1073.3|1074.9|1072.9|19
1725423600000|2024-09-04 04:20:00|1075.1|1073.1|1075.1|1073.1|1075.2|1073.2|1074.9|1072.9|25
1725423900000|2024-09-04 04:25:00|1075.2|1073.2|1074.7|1072.7|1075.3|1073.3|1074.6|1072.6|26
1725424200000|2024-09-04 04:30:00|1074.6|1072.6|1074.5|1072.5|1074.9|1072.9|1074|1072|736
1725424500000|2024-09-04 04:35:00|1074.7|1072.7|1074.8|1072.8|1074.8|1072.8|1074.3|1072.3|35
1725424800000|2024-09-04 04:40:00|1074.9|1072.9|1074.7|1072.7|1075|1073|1074.7|1072.7|57
1725425100000|2024-09-04 04:45:00|1074.6|1072.6|1074.2|1072.2|1074.9|1072.9|1074.2|1072.2|44
1725425400000|2024-09-04 04:50:00|1074.1|1072.1|1074|1072|1074.2|1072.2|1073.7|1071.7|85
1725425700000|2024-09-04 04:55:00|1073.9|1071.9|1073.7|1071.7|1074.1|1072.1|1073.5|1071.5|45
1725426000000|2024-09-04 05:00:00|1073.6|1071.6|1072.2|1070.2|1073.6|1071.6|1072.1|1070.1|102
1725426300000|2024-09-04 05:05:00|1072.3|1070.3|1071.6|1069.6|1072.4|1070.4|1071.4|1069.4|110
1725426600000|2024-09-04 05:10:00|1071.5|1069.5|1071.5|1069.5|1071.9|1069.9|1071.4|1069.4|85
1725426900000|2024-09-04 05:15:00|1071.6|1069.6|1072.1|1070.1|1072.3|1070.3|1071.6|1069.6|30
1725427200000|2024-09-04 05:20:00|1072|1070|1072.6|1070.6|1073|1071|1072|1070|67
1725427500000|2024-09-04 05:25:00|1072.7|1070.7|1072.9|1070.9|1073.4|1071.4|1072.7|1070.7|38
1725427800000|2024-09-04 05:30:00|1073|1071|1072.4|1070.4|1073|1071|1072.4|1070.4|41
1725428100000|2024-09-04 05:35:00|1072.5|1070.5|1072.4|1070.4|1072.7|1070.7|1072.2|1070.2|70
1725428400000|2024-09-04 05:40:00|1072.3|1070.3|1072.2|1070.2|1072.4|1070.4|1071.8|1069.8|38
1725428700000|2024-09-04 05:45:00|1072.3|1070.3|1071.8|1069.8|1072.6|1070.6|1071.8|1069.8|89
1725429000000|2024-09-04 05:50:00|1071.6|1069.6|1071.8|1069.8|1071.9|1069.9|1071.4|1069.4|32
1725429300000|2024-09-04 05:55:00|1071.9|1069.9|1071.9|1069.9|1072.4|1070.4|1071.6|1069.6|79
1725429600000|2024-09-04 06:00:00|1071.8|1069.8|1072.5|1070.5|1073|1071|1071.7|1069.7|105
1725429900000|2024-09-04 06:05:00|1072.4|1070.4|1071.7|1069.7|1072.8|1070.8|1071.5|1069.5|63
1725430200000|2024-09-04 06:10:00|1071.8|1069.8|1071.5|1069.5|1071.9|1069.9|1071.3|1069.3|59
1725430500000|2024-09-04 06:15:00|1071.6|1069.6|1070.9|1068.9|1071.9|1069.9|1070.8|1068.8|141
1725430800000|2024-09-04 06:20:00|1070.8|1068.8|1071.7|1069.7|1072|1070|1070.7|1068.7|130
1725431100000|2024-09-04 06:25:00|1071.6|1069.6|1072.3|1070.3|1072.6|1070.6|1071.2|1069.2|100
1725431400000|2024-09-04 06:30:00|1072.2|1070.2|1071.5|1069.5|1072.2|1070.2|1071.4|1069.4|151
1725431700000|2024-09-04 06:35:00|1071.7|1069.7|1071.8|1069.8|1072.1|1070.1|1071.7|1069.7|105
1725432000000|2024-09-04 06:40:00|1071.9|1069.9|1071.7|1069.7|1072|1070|1071.5|1069.5|108
1725432300000|2024-09-04 06:45:00|1071.8|1069.8|1071.8|1069.8|1072.1|1070.1|1071.6|1069.6|124
1725432600000|2024-09-04 06:50:00|1071.6|1069.6|1071.1|1069.1|1071.8|1069.8|1071.1|1069.1|194
1725432900000|2024-09-04 06:55:00|1071.2|1069.2|1070.7|1068.7|1071.2|1069.2|1070.4|1068.4|545
1725433200000|2024-09-04 07:00:00|1070.5|1068.5|1071.3|1069.3|1071.3|1069.3|1070|1068|477
1725433500000|2024-09-04 07:05:00|1071.2|1069.2|1072.3|1070.3|1072.4|1070.4|1070.9|1068.9|342
1725433800000|2024-09-04 07:10:00|1072.5|1070.5|1072.7|1070.7|1073.1|1071.1|1072.1|1070.1|326
1725434100000|2024-09-04 07:15:00|1072.8|1070.8|1072.9|1070.9|1073.2|1071.2|1072.6|1070.6|362
1725434400000|2024-09-04 07:20:00|1073|1071|1073.2|1071.2|1073.2|1071.2|1072.4|1070.4|357
1725434700000|2024-09-04 07:25:00|1073.1|1071.1|1072.3|1070.3|1073.4|1071.4|1072.1|1070.1|258
1725435000000|2024-09-04 07:30:00|1072.4|1070.4|1072.9|1070.9|1073|1071|1072.4|1070.4|417
1725435300000|2024-09-04 07:35:00|1072.8|1070.8|1073.3|1071.3|1073.4|1071.4|1072.5|1070.5|285
1725435600000|2024-09-04 07:40:00|1073.4|1071.4|1073.7|1071.7|1073.9|1071.9|1073.1|1071.1|409
1725435900000|2024-09-04 07:45:00|1073.6|1071.6|1074.6|1072.6|1074.6|1072.6|1073.5|1071.5|677
1725436200000|2024-09-04 07:50:00|1074.5|1072.5|1073.8|1071.8|1074.6|1072.6|1073.7|1071.7|486
1725436500000|2024-09-04 07:55:00|1073.7|1071.7|1073.7|1071.7|1073.9|1071.9|1073.5|1071.5|792
1725436800000|2024-09-04 08:00:00|1073.8|1071.8|1073.5|1071.5|1074.4|1072.4|1073.5|1071.5|549
1725437100000|2024-09-04 08:05:00|1073.4|1071.4|1073|1071|1073.4|1071.4|1072.6|1070.6|1279
1725437400000|2024-09-04 08:10:00|1072.9|1070.9|1072.2|1070.2|1073|1071|1072.2|1070.2|633
1725437700000|2024-09-04 08:15:00|1072.3|1070.3|1072.1|1070.1|1072.5|1070.5|1071.9|1069.9|808
1725438000000|2024-09-04 08:20:00|1072.2|1070.2|1072.4|1070.4|1072.8|1070.8|1072.2|1070.2|208
1725438300000|2024-09-04 08:25:00|1072.5|1070.5|1073|1071|1073.1|1071.1|1072.4|1070.4|168
1725438600000|2024-09-04 08:30:00|1072.9|1070.9|1074.5|1072.5|1075.5|1073.5|1072.9|1070.9|1978
1725438900000|2024-09-04 08:35:00|1074.4|1072.4|1073.8|1071.8|1074.5|1072.5|1073.6|1071.6|370
1725439200000|2024-09-04 08:40:00|1073.9|1071.9|1073.5|1071.5|1074.1|1072.1|1073.5|1071.5|228
1725439500000|2024-09-04 08:45:00|1073.6|1071.6|1073.4|1071.4|1073.9|1071.9|1073.4|1071.4|101
1725439800000|2024-09-04 08:50:00|1073.3|1071.3|1074.2|1072.2|1074.2|1072.2|1073.2|1071.2|94
1725440100000|2024-09-04 08:55:00|1074.1|1072.1|1073.9|1071.9|1074.4|1072.4|1073.9|1071.9|104
1725440400000|2024-09-04 09:00:00|1074|1072|1074.3|1072.3|1074.6|1072.6|1073.9|1071.9|153
1725440700000|2024-09-04 09:05:00|1074.4|1072.4|1073.8|1071.8|1074.4|1072.4|1073.7|1071.7|187
1725441000000|2024-09-04 09:10:00|1073.9|1071.9|1074.1|1072.1|1074.2|1072.2|1073.9|1071.9|145
1725441300000|2024-09-04 09:15:00|1074.2|1072.2|1074.8|1072.8|1074.8|1072.8|1074.1|1072.1|344
1725441600000|2024-09-04 09:20:00|1074.7|1072.7|1074.4|1072.4|1074.9|1072.9|1074.4|1072.4|132
1725441900000|2024-09-04 09:25:00|1074.3|1072.3|1074.4|1072.4|1074.5|1072.5|1074.2|1072.2|72
1725442200000|2024-09-04 09:30:00|1074.3|1072.3|1075|1073|1075.1|1073.1|1074.3|1072.3|143
1725442500000|2024-09-04 09:35:00|1075.1|1073.1|1075.7|1073.7|1075.7|1073.7|1075|1073|311
1725442800000|2024-09-04 09:40:00|1075.8|1073.8|1075.8|1073.8|1076|1074|1075.6|1073.6|270
1725443100000|2024-09-04 09:45:00|1075.9|1073.9|1076|1074|1076.3|1074.3|1075.9|1073.9|164
1725443400000|2024-09-04 09:50:00|1075.9|1073.9|1074.9|1072.9|1075.9|1073.9|1074.7|1072.7|600
1725443700000|2024-09-04 09:55:00|1075|1073|1075.4|1073.4|1075.7|1073.7|1074.8|1072.8|310
1725444000000|2024-09-04 10:00:00|1075.5|1073.5|1075.2|1073.2|1075.7|1073.7|1075.1|1073.1|163
1725444300000|2024-09-04 10:05:00|1075.3|1073.3|1074.8|1072.8|1075.4|1073.4|1074.7|1072.7|90
1725444600000|2024-09-04 10:10:00|1074.7|1072.7|1073.9|1071.9|1074.8|1072.8|1073.9|1071.9|242
1725444900000|2024-09-04 10:15:00|1074.1|1072.1|1074|1072|1074.1|1072.1|1073.6|1071.6|213
1725445200000|2024-09-04 10:20:00|1074.1|1072.1|1073.9|1071.9|1074.3|1072.3|1073.8|1071.8|220
1725445500000|2024-09-04 10:25:00|1074.1|1072.1|1073.8|1071.8|1074.3|1072.3|1073.7|1071.7|142
1725445800000|2024-09-04 10:30:00|1073.9|1071.9|1074.2|1072.2|1074.3|1072.3|1073.7|1071.7|700
1725446100000|2024-09-04 10:35:00|1074.1|1072.1|1073.9|1071.9|1074.3|1072.3|1073.9|1071.9|112
1725446400000|2024-09-04 10:40:00|1073.8|1071.8|1073.9|1071.9|1074.1|1072.1|1073.7|1071.7|340
1725446700000|2024-09-04 10:45:00|1074|1072|1074.2|1072.2|1074.3|1072.3|1073.7|1071.7|149
1725447000000|2024-09-04 10:50:00|1074.1|1072.1|1074|1072|1074.2|1072.2|1074|1072|121
1725447300000|2024-09-04 10:55:00|1073.9|1071.9|1073.7|1071.7|1073.9|1071.9|1073.6|1071.6|339
1725447600000|2024-09-04 11:00:00|1073.6|1071.6|1073.2|1071.2|1073.8|1071.8|1073.2|1071.2|367
1725447900000|2024-09-04 11:05:00|1073.1|1071.1|1073.7|1071.7|1073.8|1071.8|1073|1071|218
1725448200000|2024-09-04 11:10:00|1073.8|1071.8|1073.5|1071.5|1074.1|1072.1|1073.4|1071.4|393
1725448500000|2024-09-04 11:15:00|1073.4|1071.4|1073.5|1071.5|1073.6|1071.6|1073.2|1071.2|104
1725448800000|2024-09-04 11:20:00|1073.7|1071.7|1073.6|1071.6|1073.9|1071.9|1073.6|1071.6|56
1725449100000|2024-09-04 11:25:00|1073.5|1071.5|1073.9|1071.9|1074|1072|1073.4|1071.4|181
1725449400000|2024-09-04 11:30:00|1074|1072|1073.9|1071.9|1074.2|1072.2|1073.8|1071.8|388
1725449700000|2024-09-04 11:35:00|1074|1072|1074.1|1072.1|1074.3|1072.3|1073.9|1071.9|192
1725450000000|2024-09-04 11:40:00|1074|1072|1073.7|1071.7|1074|1072|1073.5|1071.5|66
1725450300000|2024-09-04 11:45:00|1073.6|1071.6|1073.8|1071.8|1073.9|1071.9|1073.6|1071.6|60
1725450600000|2024-09-04 11:50:00|1073.9|1071.9|1073.8|1071.8|1074.1|1072.1|1073.7|1071.7|55
1725450900000|2024-09-04 11:55:00|1073.9|1071.9|1074.2|1072.2|1074.6|1072.6|1073.9|1071.9|85
1725451200000|2024-09-04 12:00:00|1074.3|1072.3|1074.4|1072.4|1074.8|1072.8|1074|1072|273
1725451500000|2024-09-04 12:05:00|1074.3|1072.3|1075.3|1073.3|1075.3|1073.3|1074.3|1072.3|111
1725451800000|2024-09-04 12:10:00|1075.2|1073.2|1074.6|1072.6|1075.3|1073.3|1074.5|1072.5|70
1725452100000|2024-09-04 12:15:00|1074.7|1072.7|1074.6|1072.6|1074.8|1072.8|1074.5|1072.5|58
1725452400000|2024-09-04 12:20:00|1074.7|1072.7|1074.6|1072.6|1074.9|1072.9|1074.6|1072.6|63
1725452700000|2024-09-04 12:25:00|1074.5|1072.5|1075.2|1073.2|1075.3|1073.3|1074.2|1072.2|142
1725453000000|2024-09-04 12:30:00|1075.3|1073.3|1075|1073|1075.3|1073.3|1074.8|1072.8|162
1725453300000|2024-09-04 12:35:00|1075.1|1073.1|1074.9|1072.9|1075.1|1073.1|1074.6|1072.6|121
1725453600000|2024-09-04 12:40:00|1075|1073|1075.9|1073.9|1076|1074|1075|1073|135
1725453900000|2024-09-04 12:45:00|1076|1074|1076.4|1074.4|1076.6|1074.6|1075.9|1073.9|279
1725454200000|2024-09-04 12:50:00|1076.3|1074.3|1076.4|1074.4|1076.6|1074.6|1076.2|1074.2|161
1725454500000|2024-09-04 12:55:00|1076.5|1074.5|1076.6|1074.6|1076.8|1074.8|1076.5|1074.5|279
1725454800000|2024-09-04 13:00:00|1076.4|1074.4|1076.4|1074.4|1076.9|1074.9|1076.4|1074.4|258
1725455100000|2024-09-04 13:05:00|1076.3|1074.3|1076.6|1074.6|1076.8|1074.8|1076.3|1074.3|223
1725455400000|2024-09-04 13:10:00|1076.5|1074.5|1076.4|1074.4|1076.7|1074.7|1076.3|1074.3|149
1725455700000|2024-09-04 13:15:00|1076.3|1074.3|1076.7|1074.7|1076.9|1074.9|1076.3|1074.3|140
1725456000000|2024-09-04 13:20:00|1076.6|1074.6|1076.3|1074.3|1076.8|1074.8|1076.3|1074.3|266
1725456300000|2024-09-04 13:25:00|1076.2|1074.2|1075.8|1073.8|1076.2|1074.2|1075.6|1073.6|346
1725456600000|2024-09-04 13:30:00|1075|1074.5|1078.9|1078.4|1078.9|1078.4|1074.8|1074.3|3473
1725456900000|2024-09-04 13:35:00|1078.8|1078.3|1077.8|1077.3|1078.9|1078.4|1077.8|1077.3|1879
1725457200000|2024-09-04 13:40:00|1077.9|1077.4|1078.4|1077.9|1079.3|1078.8|1077.8|1077.3|1010
1725457500000|2024-09-04 13:45:00|1078.5|1078|1079.4|1078.9|1079.5|1079|1078.2|1077.7|1437
1725457800000|2024-09-04 13:50:00|1079.3|1078.8|1079.6|1079.1|1079.6|1079.1|1078.8|1078.3|1004
1725458100000|2024-09-04 13:55:00|1079.5|1079|1079.2|1078.7|1079.7|1079.2|1078.7|1078.2|842
1725458400000|2024-09-04 14:00:00|1079.3|1078.8|1078.9|1078.4|1080.4|1079.9|1076.5|1076|2854
1725458700000|2024-09-04 14:05:00|1078.8|1078.3|1080|1079.5|1080.2|1079.7|1077.7|1077.2|1192
1725459000000|2024-09-04 14:10:00|1080.1|1079.6|1079.5|1079|1080.9|1080.4|1078.8|1078.3|1469
1725459300000|2024-09-04 14:15:00|1079.7|1079.2|1079|1078.5|1080|1079.5|1078.8|1078.3|990
1725459600000|2024-09-04 14:20:00|1078.9|1078.4|1080.4|1079.9|1080.5|1080|1078.6|1078.1|1930
1725459900000|2024-09-04 14:25:00|1080.5|1080|1080.3|1079.8|1080.6|1080.1|1079.6|1079.1|874
1725460200000|2024-09-04 14:30:00|1080.2|1079.7|1082|1081.5|1082|1081.5|1080|1079.5|1853
1725460500000|2024-09-04 14:35:00|1081.9|1081.4|1082.5|1082|1082.9|1082.4|1081.7|1081.2|1114
1725460800000|2024-09-04 14:40:00|1082.4|1081.9|1083.1|1082.6|1083.1|1082.6|1082.4|1081.9|836
1725461100000|2024-09-04 14:45:00|1082.9|1082.4|1081.9|1081.4|1083.2|1082.7|1081.7|1081.2|682
1725461400000|2024-09-04 14:50:00|1082|1081.5|1082.4|1081.9|1082.4|1081.9|1081.9|1081.4|722
1725461700000|2024-09-04 14:55:00|1082.5|1082|1083.3|1082.8|1083.5|1083|1082.5|1082|858
1725462000000|2024-09-04 15:00:00|1083.2|1082.7|1083.4|1082.9|1083.6|1083.1|1083|1082.5|840
1725462300000|2024-09-04 15:05:00|1083.3|1082.8|1082.4|1081.9|1083.8|1083.3|1082.4|1081.9|951
1725462600000|2024-09-04 15:10:00|1082.5|1082|1082|1081.5|1082.9|1082.4|1081.8|1081.3|1067
1725462900000|2024-09-04 15:15:00|1081.9|1081.4|1082.2|1081.7|1082.4|1081.9|1081.7|1081.2|882
1725463200000|2024-09-04 15:20:00|1082.3|1081.8|1081.9|1081.4|1082.5|1082|1081.5|1081|860
1725463500000|2024-09-04 15:25:00|1081.8|1081.3|1080.1|1079.6|1081.9|1081.4|1079.9|1079.4|1628
1725463800000|2024-09-04 15:30:00|1080|1079.5|1080.3|1079.8|1080.5|1080|1079.3|1078.8|900
1725464100000|2024-09-04 15:35:00|1080.4|1079.9|1079.5|1079|1080.4|1079.9|1079.3|1078.8|571
1725464400000|2024-09-04 15:40:00|1079.6|1079.1|1079.1|1078.6|1079.6|1079.1|1078.9|1078.4|532
1725464700000|2024-09-04 15:45:00|1079.2|1078.7|1079.2|1078.7|1079.8|1079.3|1079.1|1078.6|409
1725465000000|2024-09-04 15:50:00|1079.3|1078.8|1079.5|1079|1079.6|1079.1|1078.8|1078.3|434
1725465300000|2024-09-04 15:55:00|1079.4|1078.9|1079|1078.5|1079.6|1079.1|1078.4|1077.9|337
1725465600000|2024-09-04 16:00:00|1079.1|1078.6|1078.1|1077.6|1079.1|1078.6|1078.1|1077.6|495
1725465900000|2024-09-04 16:05:00|1078|1077.5|1078.6|1078.1|1078.6|1078.1|1077.7|1077.2|611
1725466200000|2024-09-04 16:10:00|1078.7|1078.2|1078.4|1077.9|1079|1078.5|1078.3|1077.8|399
1725466500000|2024-09-04 16:15:00|1078.3|1077.8|1079|1078.5|1079.3|1078.8|1078.3|1077.8|588
1725466800000|2024-09-04 16:20:00|1078.9|1078.4|1079.7|1079.2|1079.8|1079.3|1078.9|1078.4|448
1725467100000|2024-09-04 16:25:00|1079.8|1079.3|1079.8|1079.3|1080|1079.5|1079.5|1079|263
1725467400000|2024-09-04 16:30:00|1079.9|1079.4|1081|1080.5|1081|1080.5|1079.9|1079.4|364
1725467700000|2024-09-04 16:35:00|1081.1|1080.6|1080.7|1080.2|1081.1|1080.6|1080.6|1080.1|287
1725468000000|2024-09-04 16:40:00|1080.6|1080.1|1079.7|1079.2|1080.7|1080.2|1079.5|1079|329
1725468300000|2024-09-04 16:45:00|1079.6|1079.1|1079.7|1079.2|1079.9|1079.4|1079.2|1078.7|346
1725468600000|2024-09-04 16:50:00|1079.6|1079.1|1080.2|1079.7|1080.3|1079.8|1079.6|1079.1|216
1725468900000|2024-09-04 16:55:00|1080.1|1079.6|1080.3|1079.8|1080.4|1079.9|1079.9|1079.4|268
1725469200000|2024-09-04 17:00:00|1080.2|1079.7|1079.7|1079.2|1080.3|1079.8|1079.6|1079.1|449
1725469500000|2024-09-04 17:05:00|1079.8|1079.3|1080.3|1079.8|1080.4|1079.9|1079.8|1079.3|255
1725469800000|2024-09-04 17:10:00|1080.2|1079.7|1079.6|1079.1|1080.4|1079.9|1079.5|1079|215
1725470100000|2024-09-04 17:15:00|1079.7|1079.2|1079.6|1079.1|1079.9|1079.4|1079.2|1078.7|278
1725470400000|2024-09-04 17:20:00|1079.7|1079.2|1079.3|1078.8|1080.1|1079.6|1079.3|1078.8|197
1725470700000|2024-09-04 17:25:00|1079.4|1078.9|1078.8|1078.3|1079.5|1079|1078.7|1078.2|244
1725471000000|2024-09-04 17:30:00|1078.7|1078.2|1078.8|1078.3|1078.9|1078.4|1078.5|1078|330
1725471300000|2024-09-04 17:35:00|1078.9|1078.4|1078.9|1078.4|1079.2|1078.7|1078.7|1078.2|162
1725471600000|2024-09-04 17:40:00|1079|1078.5|1078.8|1078.3|1079.3|1078.8|1078.8|1078.3|200
1725471900000|2024-09-04 17:45:00|1078.7|1078.2|1079|1078.5|1079.5|1079|1078.7|1078.2|303
1725472200000|2024-09-04 17:50:00|1078.9|1078.4|1078.3|1077.8|1078.9|1078.4|1078.1|1077.6|177
1725472500000|2024-09-04 17:55:00|1078.4|1077.9|1078.3|1077.8|1078.6|1078.1|1078.2|1077.7|140
1725472800000|2024-09-04 18:00:00|1078.2|1077.7|1077.9|1077.4|1078.3|1077.8|1077.8|1077.3|322
1725473100000|2024-09-04 18:05:00|1077.8|1077.3|1078.1|1077.6|1078.3|1077.8|1077.6|1077.1|225
1725473400000|2024-09-04 18:10:00|1078.3|1077.8|1078.6|1078.1|1078.6|1078.1|1077.9|1077.4|146
1725473700000|2024-09-04 18:15:00|1078.5|1078|1078.1|1077.6|1078.8|1078.3|1078.1|1077.6|163
1725474000000|2024-09-04 18:20:00|1078.2|1077.7|1078.4|1077.9|1078.4|1077.9|1077.7|1077.2|223
1725474300000|2024-09-04 18:25:00|1078.3|1077.8|1078.8|1078.3|1078.9|1078.4|1078.3|1077.8|209
1725474600000|2024-09-04 18:30:00|1078.7|1078.2|1078.4|1077.9|1079.3|1078.8|1078.4|1077.9|292
1725474900000|2024-09-04 18:35:00|1078.3|1077.8|1077.3|1076.8|1078.3|1077.8|1077.3|1076.8|323
1725475200000|2024-09-04 18:40:00|1077.4|1076.9|1077.4|1076.9|1077.9|1077.4|1077.4|1076.9|289
1725475500000|2024-09-04 18:45:00|1077.5|1077|1077.5|1077|1077.9|1077.4|1077.3|1076.8|235
1725475800000|2024-09-04 18:50:00|1077.6|1077.1|1077.5|1077|1077.6|1077.1|1076.9|1076.4|133
1725476100000|2024-09-04 18:55:00|1077.4|1076.9|1076.9|1076.4|1077.7|1077.2|1076.9|1076.4|353
1725476400000|2024-09-04 19:00:00|1076.8|1076.3|1076.7|1076.2|1077.2|1076.7|1076.4|1075.9|458
1725476700000|2024-09-04 19:05:00|1076.8|1076.3|1076.6|1076.1|1077|1076.5|1076.4|1075.9|211
1725477000000|2024-09-04 19:10:00|1076.5|1076|1076.6|1076.1|1076.8|1076.3|1076.4|1075.9|463
1725477300000|2024-09-04 19:15:00|1076.7|1076.2|1076.6|1076.1|1076.9|1076.4|1076.5|1076|233
1725477600000|2024-09-04 19:20:00|1076.7|1076.2|1077.5|1077|1077.5|1077|1076.7|1076.2|239
1725477900000|2024-09-04 19:25:00|1077.4|1076.9|1077.5|1077|1077.6|1077.1|1077.2|1076.7|240
1725478200000|2024-09-04 19:30:00|1077.4|1076.9|1077.3|1076.8|1077.7|1077.2|1077.1|1076.6|333
1725478500000|2024-09-04 19:35:00|1077.2|1076.7|1077.5|1077|1077.6|1077.1|1076.9|1076.4|326
1725478800000|2024-09-04 19:40:00|1077.6|1077.1|1077.6|1077.1|1077.9|1077.4|1077.3|1076.8|435
1725479100000|2024-09-04 19:45:00|1077.7|1077.2|1077.6|1077.1|1077.8|1077.3|1077.2|1076.7|691
1725479400000|2024-09-04 19:50:00|1077.5|1077|1077.5|1077|1078.3|1077.8|1077.3|1076.8|857
1725479700000|2024-09-04 19:55:00|1077.4|1076.9|1078.2|1077.7|1078.4|1077.9|1077.4|1076.9|10015
1725480000000|2024-09-04 20:00:00|1078.8|1076.8|1078.7|1076.7|1078.9|1076.9|1078.3|1076.3|1076
1725480300000|2024-09-04 20:05:00|1078.8|1076.8|1078.4|1076.4|1078.8|1076.8|1078.3|1076.3|215
1725480600000|2024-09-04 20:10:00|1078.5|1076.5|1077.9|1075.9|1078.6|1076.6|1077.9|1075.9|114
1725480900000|2024-09-04 20:15:00|1078|1076|1078|1076|1078.2|1076.2|1077.8|1075.8|81
1725481200000|2024-09-04 20:20:00|1077.9|1075.9|1078|1076|1078|1076|1077.8|1075.8|28
1725481500000|2024-09-04 20:25:00|1078.1|1076.1|1078.6|1076.6|1078.6|1076.6|1078.1|1076.1|27
1725481800000|2024-09-04 20:30:00|1078.7|1076.7|1078.8|1076.8|1078.9|1076.9|1078.7|1076.7|10
1725482100000|2024-09-04 20:35:00|1078.5|1076.5|1078.6|1076.6|1078.6|1076.6|1078.5|1076.5|23
1725482400000|2024-09-04 20:40:00|1078.7|1076.7|1078.7|1076.7|1078.7|1076.7|1078.7|1076.7|3
1725482700000|2024-09-04 20:45:00|1078.8|1076.8|1078.7|1076.7|1078.8|1076.8|1078.7|1076.7|15
1725483000000|2024-09-04 20:50:00|1078.8|1076.8|1078.9|1076.9|1078.9|1076.9|1078.8|1076.8|3
1725483300000|2024-09-04 20:55:00|1079|1077|1079|1077|1079.2|1077.2|1078.9|1076.9|66
1725494400000|2024-09-05 00:00:00|1077.4|1075.4|1079|1077|1079|1077|1077.3|1075.3|89
1725494700000|2024-09-05 00:05:00|1078.7|1076.7|1079.2|1077.2|1079.2|1077.2|1078.5|1076.5|127
1725495000000|2024-09-05 00:10:00|1079.3|1077.3|1079.5|1077.5|1079.9|1077.9|1079.3|1077.3|106
1725495300000|2024-09-05 00:15:00|1079.6|1077.6|1080.2|1078.2|1080.3|1078.3|1079.6|1077.6|96
1725495600000|2024-09-05 00:20:00|1080.3|1078.3|1080.3|1078.3|1080.7|1078.7|1080|1078|57
1725495900000|2024-09-05 00:25:00|1080.4|1078.4|1080.6|1078.6|1080.7|1078.7|1080.4|1078.4|35
1725496200000|2024-09-05 00:30:00|1080.5|1078.5|1080.5|1078.5|1080.7|1078.7|1080.5|1078.5|27
1725496500000|2024-09-05 00:35:00|1080.1|1078.1|1080.6|1078.6|1080.6|1078.6|1080|1078|38
1725496800000|2024-09-05 00:40:00|1080.8|1078.8|1080.2|1078.2|1080.8|1078.8|1080|1078|14
1725497100000|2024-09-05 00:45:00|1080.1|1078.1|1081.1|1079.1|1081.1|1079.1|1080.1|1078.1|70
1725497400000|2024-09-05 00:50:00|1081.2|1079.2|1080.8|1078.8|1081.3|1079.3|1080.8|1078.8|10
1725497700000|2024-09-05 00:55:00|1080.6|1078.6|1080.6|1078.6|1080.6|1078.6|1080.3|1078.3|36
1725498000000|2024-09-05 01:00:00|1080.7|1078.7|1081.2|1079.2|1081.3|1079.3|1080.6|1078.6|77
1725498300000|2024-09-05 01:05:00|1081.3|1079.3|1081|1079|1081.4|1079.4|1080.7|1078.7|72
1725498600000|2024-09-05 01:10:00|1081.1|1079.1|1080.8|1078.8|1081.1|1079.1|1080.6|1078.6|33
1725498900000|2024-09-05 01:15:00|1080.4|1078.4|1081.1|1079.1|1081.4|1079.4|1079.7|1077.7|126
1725499200000|2024-09-05 01:20:00|1080.8|1078.8|1081.3|1079.3|1081.3|1079.3|1080.6|1078.6|29
1725499500000|2024-09-05 01:25:00|1081.2|1079.2|1081|1079|1081.6|1079.6|1081|1079|10
1725499800000|2024-09-05 01:30:00|1081.2|1079.2|1082.8|1080.8|1082.9|1080.9|1081.2|1079.2|109
1725500100000|2024-09-05 01:35:00|1082.7|1080.7|1084.3|1082.3|1084.3|1082.3|1082.4|1080.4|169
1725500400000|2024-09-05 01:40:00|1084.2|1082.2|1083.5|1081.5|1084.3|1082.3|1083.3|1081.3|240
1725500700000|2024-09-05 01:45:00|1083.6|1081.6|1081.1|1079.1|1083.6|1081.6|1081.1|1079.1|53
1725501000000|2024-09-05 01:50:00|1081.2|1079.2|1080.2|1078.2|1081.6|1079.6|1080.2|1078.2|105
1725501300000|2024-09-05 01:55:00|1080.3|1078.3|1080.6|1078.6|1080.9|1078.9|1080.3|1078.3|98
1725501600000|2024-09-05 02:00:00|1080.5|1078.5|1080.8|1078.8|1081|1079|1080.4|1078.4|45
1725501900000|2024-09-05 02:05:00|1080.5|1078.5|1079.8|1077.8|1081.5|1079.5|1079.8|1077.8|53
1725502200000|2024-09-05 02:10:00|1079.7|1077.7|1079.1|1077.1|1079.7|1077.7|1079|1077|63
1725502500000|2024-09-05 02:15:00|1079|1077|1079.3|1077.3|1079.3|1077.3|1078.5|1076.5|77
1725502800000|2024-09-05 02:20:00|1079.5|1077.5|1080.4|1078.4|1080.4|1078.4|1079.5|1077.5|28
1725503100000|2024-09-05 02:25:00|1080.5|1078.5|1080.9|1078.9|1080.9|1078.9|1080.5|1078.5|58
1725503400000|2024-09-05 02:30:00|1080.7|1078.7|1081.5|1079.5|1081.6|1079.6|1080.7|1078.7|40
1725503700000|2024-09-05 02:35:00|1081.3|1079.3|1080.5|1078.5|1081.3|1079.3|1080.5|1078.5|58
1725504000000|2024-09-05 02:40:00|1080.4|1078.4|1080.4|1078.4|1080.4|1078.4|1079.9|1077.9|11
1725504300000|2024-09-05 02:45:00|1080.5|1078.5|1080.6|1078.6|1080.6|1078.6|1080.4|1078.4|41
1725504600000|2024-09-05 02:50:00|1080.8|1078.8|1081.1|1079.1|1081.3|1079.3|1080.8|1078.8|34
1725504900000|2024-09-05 02:55:00|1080.7|1078.7|1080.3|1078.3|1080.9|1078.9|1080.2|1078.2|20
1725505200000|2024-09-05 03:00:00|1080.2|1078.2|1080.1|1078.1|1080.2|1078.2|1079.8|1077.8|20
1725505500000|2024-09-05 03:05:00|1080|1078|1078.4|1076.4|1080|1078|1078|1076|45
1725505800000|2024-09-05 03:10:00|1078.6|1076.6|1078|1076|1078.7|1076.7|1078|1076|55
1725506100000|2024-09-05 03:15:00|1078.1|1076.1|1078.5|1076.5|1078.5|1076.5|1077.9|1075.9|69
1725506400000|2024-09-05 03:20:00|1078.3|1076.3|1078.4|1076.4|1078.4|1076.4|1078.1|1076.1|69
1725506700000|2024-09-05 03:25:00|1078.2|1076.2|1078|1076|1078.4|1076.4|1077.6|1075.6|50
1725507000000|2024-09-05 03:30:00|1078.1|1076.1|1077.7|1075.7|1078.1|1076.1|1077.5|1075.5|51
1725507300000|2024-09-05 03:35:00|1077.4|1075.4|1076.6|1074.6|1077.7|1075.7|1076.6|1074.6|125
1725507600000|2024-09-05 03:40:00|1076.7|1074.7|1077.2|1075.2|1077.3|1075.3|1076.6|1074.6|96
1725507900000|2024-09-05 03:45:00|1077.3|1075.3|1076.7|1074.7|1077.3|1075.3|1076.2|1074.2|101
1725508200000|2024-09-05 03:50:00|1076.6|1074.6|1076.7|1074.7|1077.1|1075.1|1076.6|1074.6|67
1725508500000|2024-09-05 03:55:00|1076.4|1074.4|1075.9|1073.9|1076.6|1074.6|1075.8|1073.8|137
1725508800000|2024-09-05 04:00:00|1075.8|1073.8|1075.9|1073.9|1076.1|1074.1|1075.5|1073.5|128
1725509100000|2024-09-05 04:05:00|1075.6|1073.6|1076.1|1074.1|1076.1|1074.1|1075.6|1073.6|44
1725509400000|2024-09-05 04:10:00|1076|1074|1076.3|1074.3|1076.3|1074.3|1076|1074|50
1725509700000|2024-09-05 04:15:00|1076.6|1074.6|1076.2|1074.2|1076.7|1074.7|1076.1|1074.1|27
1725510000000|2024-09-05 04:20:00|1076.3|1074.3|1076.5|1074.5|1076.7|1074.7|1076.3|1074.3|26
1725510300000|2024-09-05 04:25:00|1076.6|1074.6|1075.8|1073.8|1076.6|1074.6|1075.8|1073.8|23
1725510600000|2024-09-05 04:30:00|1075.7|1073.7|1075.6|1073.6|1075.7|1073.7|1075.4|1073.4|19
1725510900000|2024-09-05 04:35:00|1075.5|1073.5|1075.3|1073.3|1075.8|1073.8|1075.3|1073.3|30
1725511200000|2024-09-05 04:40:00|1075.4|1073.4|1075.2|1073.2|1075.4|1073.4|1075|1073|27
1725511500000|2024-09-05 04:45:00|1075|1073|1075|1073|1075.1|1073.1|1074.7|1072.7|50
1725511800000|2024-09-05 04:50:00|1075.3|1073.3|1075.5|1073.5|1075.5|1073.5|1075.2|1073.2|31
1725512100000|2024-09-05 04:55:00|1075.6|1073.6|1075|1073|1076|1074|1074.8|1072.8|42
1725512400000|2024-09-05 05:00:00|1075.1|1073.1|1073.8|1071.8|1075.1|1073.1|1073.7|1071.7|70
1725512700000|2024-09-05 05:05:00|1073.7|1071.7|1073.6|1071.6|1073.8|1071.8|1073.3|1071.3|29
1725513000000|2024-09-05 05:10:00|1073.5|1071.5|1074.7|1072.7|1074.7|1072.7|1073.4|1071.4|31
1725513300000|2024-09-05 05:15:00|1074.6|1072.6|1074.9|1072.9|1075.4|1073.4|1074.6|1072.6|43
1725513600000|2024-09-05 05:20:00|1075.3|1073.3|1075.3|1073.3|1075.4|1073.4|1074.9|1072.9|18
1725513900000|2024-09-05 05:25:00|1075.4|1073.4|1075.8|1073.8|1075.9|1073.9|1075.4|1073.4|33
1725514200000|2024-09-05 05:30:00|1075.9|1073.9|1076.2|1074.2|1076.2|1074.2|1075.4|1073.4|17
1725514500000|2024-09-05 05:35:00|1076.4|1074.4|1076.8|1074.8|1077.2|1075.2|1076.4|1074.4|35
1725514800000|2024-09-05 05:40:00|1076.7|1074.7|1076.3|1074.3|1076.7|1074.7|1076.2|1074.2|33
1725515100000|2024-09-05 05:45:00|1076.2|1074.2|1076|1074|1076.2|1074.2|1075.8|1073.8|46
1725515400000|2024-09-05 05:50:00|1075.9|1073.9|1076.1|1074.1|1076.3|1074.3|1075.9|1073.9|98
1725515700000|2024-09-05 05:55:00|1076|1074|1076.3|1074.3|1076.3|1074.3|1076|1074|10
1725516000000|2024-09-05 06:00:00|1076.2|1074.2|1076.1|1074.1|1076.2|1074.2|1075.7|1073.7|28
1725516300000|2024-09-05 06:05:00|1076.3|1074.3|1076.5|1074.5|1076.7|1074.7|1076.1|1074.1|66
1725516600000|2024-09-05 06:10:00|1076.6|1074.6|1076.5|1074.5|1076.7|1074.7|1076.4|1074.4|71
1725516900000|2024-09-05 06:15:00|1076.4|1074.4|1076.6|1074.6|1076.6|1074.6|1076.1|1074.1|74
1725517200000|2024-09-05 06:20:00|1076.5|1074.5|1075.7|1073.7|1076.5|1074.5|1075.7|1073.7|61
1725517500000|2024-09-05 06:25:00|1075.9|1073.9|1076.2|1074.2|1076.2|1074.2|1075.7|1073.7|16
1725517800000|2024-09-05 06:30:00|1076.3|1074.3|1076.1|1074.1|1076.4|1074.4|1076|1074|180
1725518100000|2024-09-05 06:35:00|1075.9|1073.9|1076.3|1074.3|1076.4|1074.4|1075.8|1073.8|55
1725518400000|2024-09-05 06:40:00|1076.4|1074.4|1075.9|1073.9|1076.4|1074.4|1075.8|1073.8|28
1725518700000|2024-09-05 06:45:00|1076.1|1074.1|1075.9|1073.9|1076.1|1074.1|1075.8|1073.8|31
1725519000000|2024-09-05 06:50:00|1076|1074|1075.4|1073.4|1076|1074|1075.4|1073.4|67
1725519300000|2024-09-05 06:55:00|1075.5|1073.5|1075.9|1073.9|1076|1074|1075.3|1073.3|55
1725519600000|2024-09-05 07:00:00|1075.8|1073.8|1076.2|1074.2|1076.8|1074.8|1075.7|1073.7|513
1725519900000|2024-09-05 07:05:00|1076.1|1074.1|1077.2|1075.2|1077.3|1075.3|1076.1|1074.1|109
1725520200000|2024-09-05 07:10:00|1077.3|1075.3|1078|1076|1078.3|1076.3|1077.3|1075.3|263
1725520500000|2024-09-05 07:15:00|1078.1|1076.1|1078.4|1076.4|1078.6|1076.6|1078.1|1076.1|228
1725520800000|2024-09-05 07:20:00|1078.5|1076.5|1078.1|1076.1|1078.7|1076.7|1077.9|1075.9|388
1725521100000|2024-09-05 07:25:00|1078.2|1076.2|1077.7|1075.7|1078.2|1076.2|1077.6|1075.6|206
1725521400000|2024-09-05 07:30:00|1077.8|1075.8|1078.7|1076.7|1078.7|1076.7|1077.8|1075.8|140
1725521700000|2024-09-05 07:35:00|1078.6|1076.6|1078.8|1076.8|1078.8|1076.8|1078.4|1076.4|144
1725522000000|2024-09-05 07:40:00|1078.9|1076.9|1078.8|1076.8|1079.1|1077.1|1078.5|1076.5|182
1725522300000|2024-09-05 07:45:00|1078.7|1076.7|1079.2|1077.2|1079.2|1077.2|1078.5|1076.5|193
1725522600000|2024-09-05 07:50:00|1079.1|1077.1|1079.1|1077.1|1079.1|1077.1|1078.7|1076.7|111
1725522900000|2024-09-05 07:55:00|1079.2|1077.2|1079.4|1077.4|1079.6|1077.6|1079|1077|256
1725523200000|2024-09-05 08:00:00|1079.5|1077.5|1079.8|1077.8|1079.9|1077.9|1079.4|1077.4|205
1725523500000|2024-09-05 08:05:00|1079.7|1077.7|1079.2|1077.2|1079.7|1077.7|1079|1077|324
1725523800000|2024-09-05 08:10:00|1079.4|1077.4|1079.9|1077.9|1080|1078|1079.3|1077.3|106
1725524100000|2024-09-05 08:15:00|1079.8|1077.8|1080|1078|1080.1|1078.1|1079.7|1077.7|61
1725524400000|2024-09-05 08:20:00|1080.1|1078.1|1080.2|1078.2|1080.2|1078.2|1079.7|1077.7|79
1725524700000|2024-09-05 08:25:00|1080.3|1078.3|1080.8|1078.8|1080.8|1078.8|1080.1|1078.1|147
1725525000000|2024-09-05 08:30:00|1080.9|1078.9|1079.4|1077.4|1080.9|1078.9|1079.3|1077.3|165
1725525300000|2024-09-05 08:35:00|1079.3|1077.3|1079.3|1077.3|1079.6|1077.6|1079.2|1077.2|125
1725525600000|2024-09-05 08:40:00|1079.4|1077.4|1079.4|1077.4|1079.8|1077.8|1079.3|1077.3|170
1725525900000|2024-09-05 08:45:00|1079.3|1077.3|1079.5|1077.5|1079.7|1077.7|1079.2|1077.2|141
1725526200000|2024-09-05 08:50:00|1079.6|1077.6|1079.9|1077.9|1079.9|1077.9|1079.3|1077.3|190
1725526500000|2024-09-05 08:55:00|1079.8|1077.8|1079.1|1077.1|1079.8|1077.8|1079.1|1077.1|151
1725526800000|2024-09-05 09:00:00|1079.2|1077.2|1078.9|1076.9|1079.2|1077.2|1078.7|1076.7|338
1725527100000|2024-09-05 09:05:00|1078.8|1076.8|1078.8|1076.8|1079|1077|1078.7|1076.7|163
1725527400000|2024-09-05 09:10:00|1078.7|1076.7|1078.4|1076.4|1078.8|1076.8|1078.3|1076.3|123
1725527700000|2024-09-05 09:15:00|1078.2|1076.2|1078.5|1076.5|1078.6|1076.6|1078.2|1076.2|173
1725528000000|2024-09-05 09:20:00|1078.4|1076.4|1077.7|1075.7|1078.5|1076.5|1077.6|1075.6|362
1725528300000|2024-09-05 09:25:00|1077.6|1075.6|1077.5|1075.5|1077.7|1075.7|1077.3|1075.3|245
1725528600000|2024-09-05 09:30:00|1077.6|1075.6|1077.3|1075.3|1078|1076|1077.3|1075.3|153
1725528900000|2024-09-05 09:35:00|1077.2|1075.2|1077.7|1075.7|1077.7|1075.7|1077|1075|116
1725529200000|2024-09-05 09:40:00|1077.6|1075.6|1078|1076|1078.1|1076.1|1077.5|1075.5|183
1725529500000|2024-09-05 09:45:00|1078.1|1076.1|1078.2|1076.2|1078.3|1076.3|1078|1076|127
1725529800000|2024-09-05 09:50:00|1078.3|1076.3|1078.2|1076.2|1078.6|1076.6|1078.2|1076.2|123
1725530100000|2024-09-05 09:55:00|1078.3|1076.3|1078.3|1076.3|1078.4|1076.4|1078.1|1076.1|145
1725530400000|2024-09-05 10:00:00|1078.2|1076.2|1078|1076|1078.2|1076.2|1077.9|1075.9|62
1725530700000|2024-09-05 10:05:00|1078.6|1076.6|1078.4|1076.4|1078.8|1076.8|1078.4|1076.4|19
1725531000000|2024-09-05 10:10:00|1078.6|1076.6|1078.6|1076.6|1078.8|1076.8|1078.5|1076.5|19
1725531300000|2024-09-05 10:15:00|1078.7|1076.7|1078.6|1076.6|1078.7|1076.7|1078.2|1076.2|57
1725531600000|2024-09-05 10:20:00|1078.5|1076.5|1078.4|1076.4|1078.5|1076.5|1078.1|1076.1|45
1725531900000|2024-09-05 10:25:00|1078.3|1076.3|1078.3|1076.3|1078.7|1076.7|1078.3|1076.3|54
1725532200000|2024-09-05 10:30:00|1078.4|1076.4|1078.6|1076.6|1078.6|1076.6|1078.3|1076.3|39
1725532500000|2024-09-05 10:35:00|1078.4|1076.4|1078.6|1076.6|1078.8|1076.8|1078.4|1076.4|118
1725532800000|2024-09-05 10:40:00|1078.7|1076.7|1079.1|1077.1|1079.4|1077.4|1078.7|1076.7|462
1725533100000|2024-09-05 10:45:00|1079.2|1077.2|1079|1077|1079.5|1077.5|1078.9|1076.9|65
1725533400000|2024-09-05 10:50:00|1078.9|1076.9|1079|1077|1079.2|1077.2|1078.8|1076.8|150
1725533700000|2024-09-05 10:55:00|1079.1|1077.1|1079.2|1077.2|1079.2|1077.2|1079|1077|130
1725534000000|2024-09-05 11:00:00|1079.1|1077.1|1079.6|1077.6|1079.7|1077.7|1079.1|1077.1|90
1725534300000|2024-09-05 11:05:00|1079.5|1077.5|1079|1077|1079.5|1077.5|1078.9|1076.9|138
1725534600000|2024-09-05 11:10:00|1078.7|1076.7|1079|1077|1079|1077|1078.4|1076.4|217
1725534900000|2024-09-05 11:15:00|1078.9|1076.9|1078.5|1076.5|1079|1077|1078.5|1076.5|83
1725535200000|2024-09-05 11:20:00|1078.6|1076.6|1078.9|1076.9|1078.9|1076.9|1078.6|1076.6|62
1725535500000|2024-09-05 11:25:00|1078.8|1076.8|1079.5|1077.5|1079.5|1077.5|1078.5|1076.5|200
1725535800000|2024-09-05 11:30:00|1079.4|1077.4|1079.3|1077.3|1079.6|1077.6|1079.3|1077.3|135
1725536100000|2024-09-05 11:35:00|1079.4|1077.4|1078.9|1076.9|1079.4|1077.4|1078.9|1076.9|90
1725536400000|2024-09-05 11:40:00|1078.8|1076.8|1078.6|1076.6|1078.8|1076.8|1078.5|1076.5|90
1725536700000|2024-09-05 11:45:00|1078.5|1076.5|1078|1076|1078.6|1076.6|1078|1076|139
1725537000000|2024-09-05 11:50:00|1078.1|1076.1|1078.4|1076.4|1078.5|1076.5|1077.9|1075.9|251
1725537300000|2024-09-05 11:55:00|1078.3|1076.3|1078.1|1076.1|1078.4|1076.4|1078|1076|68
1725537600000|2024-09-05 12:00:00|1078.3|1076.3|1078.2|1076.2|1078.4|1076.4|1078|1076|81
1725537900000|2024-09-05 12:05:00|1078.3|1076.3|1077.9|1075.9|1078.3|1076.3|1077.7|1075.7|68
1725538200000|2024-09-05 12:10:00|1077.8|1075.8|1078.5|1076.5|1078.6|1076.6|1077.5|1075.5|103
1725538500000|2024-09-05 12:15:00|1078.7|1076.7|1077.1|1075.1|1078.7|1076.7|1077|1075|595
1725538800000|2024-09-05 12:20:00|1077|1075|1076.2|1074.2|1077.2|1075.2|1076.1|1074.1|268
1725539100000|2024-09-05 12:25:00|1076.3|1074.3|1076.5|1074.5|1076.7|1074.7|1075.9|1073.9|238
1725539400000|2024-09-05 12:30:00|1076.1|1074.1|1077.8|1075.8|1078.5|1076.5|1076|1074|631
1725539700000|2024-09-05 12:35:00|1077.6|1075.6|1076.4|1074.4|1077.7|1075.7|1076.2|1074.2|148
1725540000000|2024-09-05 12:40:00|1076.3|1074.3|1076.8|1074.8|1076.9|1074.9|1075.8|1073.8|102
1725540300000|2024-09-05 12:45:00|1076.7|1074.7|1077.2|1075.2|1077.3|1075.3|1076.2|1074.2|127
1725540600000|2024-09-05 12:50:00|1077.1|1075.1|1076.7|1074.7|1077.2|1075.2|1076.4|1074.4|90
1725540900000|2024-09-05 12:55:00|1076.8|1074.8|1077.2|1075.2|1077.9|1075.9|1076.8|1074.8|198
1725541200000|2024-09-05 13:00:00|1077.4|1075.4|1077.7|1075.7|1077.9|1075.9|1077.2|1075.2|337
1725541500000|2024-09-05 13:05:00|1077.6|1075.6|1077.6|1075.6|1077.7|1075.7|1077.1|1075.1|285
1725541800000|2024-09-05 13:10:00|1077.7|1075.7|1077.7|1075.7|1077.8|1075.8|1077.5|1075.5|212
1725542100000|2024-09-05 13:15:00|1077.8|1075.8|1078|1076|1078.1|1076.1|1077.7|1075.7|144
1725542400000|2024-09-05 13:20:00|1077.9|1075.9|1078.5|1076.5|1078.7|1076.7|1077.9|1075.9|164
1725542700000|2024-09-05 13:25:00|1078.4|1076.4|1078.4|1076.4|1078.8|1076.8|1078.3|1076.3|378
1725543000000|2024-09-05 13:30:00|1077.7|1077.2|1077.4|1076.9|1078.7|1078.2|1077.3|1076.8|3327
1725543300000|2024-09-05 13:35:00|1077.3|1076.8|1080.6|1080.1|1081.5|1081|1077.3|1076.8|2250
1725543600000|2024-09-05 13:40:00|1080.7|1080.2|1080.5|1080|1081|1080.5|1080.3|1079.8|1215
1725543900000|2024-09-05 13:45:00|1080.6|1080.1|1080|1079.5|1081.7|1081.2|1079.5|1079|1328
1725544200000|2024-09-05 13:50:00|1080.1|1079.6|1080.2|1079.7|1080.2|1079.7|1079|1078.5|1176
1725544500000|2024-09-05 13:55:00|1080.3|1079.8|1080.5|1080|1080.8|1080.3|1079.9|1079.4|825
1725544800000|2024-09-05 14:00:00|1080.6|1080.1|1081.2|1080.7|1082|1081.5|1080.4|1079.9|1501
1725545100000|2024-09-05 14:05:00|1081|1080.5|1082|1081.5|1082.7|1082.2|1080.9|1080.4|1014
1725545400000|2024-09-05 14:10:00|1082.1|1081.6|1080.5|1080|1082.2|1081.7|1080.2|1079.7|639
1725545700000|2024-09-05 14:15:00|1080.4|1079.9|1081.1|1080.6|1081.2|1080.7|1080.1|1079.6|424
1725546000000|2024-09-05 14:20:00|1081|1080.5|1082.5|1082|1082.6|1082.1|1080.9|1080.4|414
1725546300000|2024-09-05 14:25:00|1082.6|1082.1|1081.6|1081.1|1082.9|1082.4|1081.4|1080.9|626
1725546600000|2024-09-05 14:30:00|1081.7|1081.2|1081.5|1081|1082.1|1081.6|1081|1080.5|572
1725546900000|2024-09-05 14:35:00|1081.4|1080.9|1081.4|1080.9|1081.6|1081.1|1080.8|1080.3|2202
1725547200000|2024-09-05 14:40:00|1081.3|1080.8|1080.3|1079.8|1081.3|1080.8|1080.2|1079.7|630
1725547500000|2024-09-05 14:45:00|1080.2|1079.7|1079.2|1078.7|1080.4|1079.9|1079.1|1078.6|628
1725547800000|2024-09-05 14:50:00|1079.1|1078.6|1079.2|1078.7|1079.4|1078.9|1078.7|1078.2|608
1725548100000|2024-09-05 14:55:00|1079.3|1078.8|1078.8|1078.3|1079.5|1079|1078.7|1078.2|482
1725548400000|2024-09-05 15:00:00|1078.9|1078.4|1078.1|1077.6|1079.1|1078.6|1077.6|1077.1|831
1725548700000|2024-09-05 15:05:00|1078.2|1077.7|1079.3|1078.8|1079.4|1078.9|1078.2|1077.7|671
1725549000000|2024-09-05 15:10:00|1079.4|1078.9|1078|1077.5|1079.5|1079|1077.6|1077.1|1044
1725549300000|2024-09-05 15:15:00|1077.9|1077.4|1078.3|1077.8|1078.9|1078.4|1077.9|1077.4|707
1725549600000|2024-09-05 15:20:00|1078.2|1077.7|1077.2|1076.7|1078.4|1077.9|1076.8|1076.3|1065
1725549900000|2024-09-05 15:25:00|1077.1|1076.6|1076.4|1075.9|1077.2|1076.7|1076.2|1075.7|1062
1725550200000|2024-09-05 15:30:00|1076.3|1075.8|1076|1075.5|1076.6|1076.1|1075.6|1075.1|750
1725550500000|2024-09-05 15:35:00|1076.1|1075.6|1077|1076.5|1077.3|1076.8|1076|1075.5|414
1725550800000|2024-09-05 15:40:00|1077.1|1076.6|1077.1|1076.6|1077.4|1076.9|1076.9|1076.4|588
1725551100000|2024-09-05 15:45:00|1077.2|1076.7|1077|1076.5|1077.5|1077|1076.8|1076.3|484
1725551400000|2024-09-05 15:50:00|1077.1|1076.6|1077|1076.5|1077.6|1077.1|1076.7|1076.2|321
1725551700000|2024-09-05 15:55:00|1077.1|1076.6|1076.5|1076|1077.2|1076.7|1076.4|1075.9|469
1725552000000|2024-09-05 16:00:00|1076.4|1075.9|1077.3|1076.8|1077.6|1077.1|1076.3|1075.8|458
1725552300000|2024-09-05 16:05:00|1077.2|1076.7|1077.9|1077.4|1078|1077.5|1077.2|1076.7|298
1725552600000|2024-09-05 16:10:00|1077.8|1077.3|1077.1|1076.6|1077.8|1077.3|1076.7|1076.2|194
1725552900000|2024-09-05 16:15:00|1077.2|1076.7|1077.5|1077|1077.5|1077|1076.7|1076.2|296
1725553200000|2024-09-05 16:20:00|1077.4|1076.9|1078.5|1078|1078.5|1078|1077.4|1076.9|263
1725553500000|2024-09-05 16:25:00|1078.6|1078.1|1078.8|1078.3|1079.1|1078.6|1078.6|1078.1|394
1725553800000|2024-09-05 16:30:00|1078.7|1078.2|1078.4|1077.9|1078.8|1078.3|1078.4|1077.9|299
1725554100000|2024-09-05 16:35:00|1078.6|1078.1|1078.5|1078|1078.8|1078.3|1078.5|1078|215
1725554400000|2024-09-05 16:40:00|1078.6|1078.1|1078.9|1078.4|1079.2|1078.7|1078.6|1078.1|148
1725554700000|2024-09-05 16:45:00|1078.8|1078.3|1078.1|1077.6|1078.8|1078.3|1078.1|1077.6|267
1725555000000|2024-09-05 16:50:00|1078|1077.5|1078|1077.5|1078.3|1077.8|1077.9|1077.4|227
1725555300000|2024-09-05 16:55:00|1078.1|1077.6|1078.5|1078|1079.1|1078.6|1078.1|1077.6|429
1725555600000|2024-09-05 17:00:00|1078.6|1078.1|1078.5|1078|1078.9|1078.4|1078.3|1077.8|224
1725555900000|2024-09-05 17:05:00|1078.4|1077.9|1078.4|1077.9|1078.6|1078.1|1077.8|1077.3|313
1725556200000|2024-09-05 17:10:00|1078.5|1078|1078.4|1077.9|1078.8|1078.3|1078.4|1077.9|522
1725556500000|2024-09-05 17:15:00|1078.3|1077.8|1078.2|1077.7|1078.3|1077.8|1077.5|1077|434
1725556800000|2024-09-05 17:20:00|1078.1|1077.6|1078.2|1077.7|1078.3|1077.8|1077.9|1077.4|273
1725557100000|2024-09-05 17:25:00|1078.3|1077.8|1077.2|1076.7|1078.3|1077.8|1077.2|1076.7|257
1725557400000|2024-09-05 17:30:00|1077.1|1076.6|1077.7|1077.2|1077.7|1077.2|1077.1|1076.6|270
1725557700000|2024-09-05 17:35:00|1077.8|1077.3|1078.1|1077.6|1078.3|1077.8|1077.8|1077.3|1092
1725558000000|2024-09-05 17:40:00|1078.2|1077.7|1079.1|1078.6|1079.1|1078.6|1078.2|1077.7|182
1725558300000|2024-09-05 17:45:00|1079.2|1078.7|1079.9|1079.4|1080|1079.5|1079.2|1078.7|533
1725558600000|2024-09-05 17:50:00|1079.8|1079.3|1079.6|1079.1|1080|1079.5|1079.6|1079.1|229
1725558900000|2024-09-05 17:55:00|1079.7|1079.2|1079.9|1079.4|1079.9|1079.4|1079.4|1078.9|500
1725559200000|2024-09-05 18:00:00|1080|1079.5|1080|1079.5|1080.2|1079.7|1079.6|1079.1|409
1725559500000|2024-09-05 18:05:00|1079.9|1079.4|1079.8|1079.3|1080.1|1079.6|1079.8|1079.3|283
1725559800000|2024-09-05 18:10:00|1079.9|1079.4|1079.7|1079.2|1080.2|1079.7|1079.6|1079.1|395
1725560100000|2024-09-05 18:15:00|1079.6|1079.1|1080.1|1079.6|1080.1|1079.6|1079.6|1079.1|208
1725560400000|2024-09-05 18:20:00|1080.2|1079.7|1079.9|1079.4|1080.4|1079.9|1079.9|1079.4|255
1725560700000|2024-09-05 18:25:00|1079.8|1079.3|1079.5|1079|1079.8|1079.3|1079.4|1078.9|173
1725561000000|2024-09-05 18:30:00|1079.6|1079.1|1079.7|1079.2|1080.2|1079.7|1079.6|1079.1|255
1725561300000|2024-09-05 18:35:00|1079.8|1079.3|1079.7|1079.2|1080|1079.5|1079.6|1079.1|229
1725561600000|2024-09-05 18:40:00|1079.6|1079.1|1079.4|1078.9|1079.8|1079.3|1079.3|1078.8|256
1725561900000|2024-09-05 18:45:00|1079.5|1079|1079.9|1079.4|1079.9|1079.4|1079.3|1078.8|364
1725562200000|2024-09-05 18:50:00|1080|1079.5|1079.6|1079.1|1080.6|1080.1|1079.6|1079.1|537
1725562500000|2024-09-05 18:55:00|1079.7|1079.2|1079.1|1078.6|1079.7|1079.2|1079.1|1078.6|679
1725562800000|2024-09-05 19:00:00|1079|1078.5|1079.1|1078.6|1079.2|1078.7|1078.7|1078.2|729
1725563100000|2024-09-05 19:05:00|1079.2|1078.7|1079.1|1078.6|1079.2|1078.7|1078.9|1078.4|368
1725563400000|2024-09-05 19:10:00|1079|1078.5|1078.8|1078.3|1079.3|1078.8|1078.7|1078.2|513
1725563700000|2024-09-05 19:15:00|1078.7|1078.2|1078.2|1077.7|1078.7|1078.2|1077.8|1077.3|775
1725564000000|2024-09-05 19:20:00|1078.3|1077.8|1078.7|1078.2|1078.7|1078.2|1078.1|1077.6|508
1725564300000|2024-09-05 19:25:00|1078.6|1078.1|1078.8|1078.3|1078.9|1078.4|1078.5|1078|323
1725564600000|2024-09-05 19:30:00|1078.9|1078.4|1079.6|1079.1|1079.7|1079.2|1078.8|1078.3|847
1725564900000|2024-09-05 19:35:00|1079.5|1079|1078.8|1078.3|1079.7|1079.2|1078.8|1078.3|890
1725565200000|2024-09-05 19:40:00|1078.7|1078.2|1078|1077.5|1078.8|1078.3|1077.9|1077.4|721
1725565500000|2024-09-05 19:45:00|1077.9|1077.4|1078.1|1077.6|1078.3|1077.8|1077.6|1077.1|860
1725565800000|2024-09-05 19:50:00|1078|1077.5|1078|1077.5|1078.2|1077.7|1077.4|1076.9|2201
1725566100000|2024-09-05 19:55:00|1077.9|1077.4|1078.7|1078.2|1079|1078.5|1077.7|1077.2|8954
1725566400000|2024-09-05 20:00:00|1079.4|1077.4|1080.3|1078.3|1080.3|1078.3|1079.4|1077.4|1039
1725566700000|2024-09-05 20:05:00|1080.2|1078.2|1080|1078|1080.2|1078.2|1079.8|1077.8|96
1725567000000|2024-09-05 20:10:00|1079.9|1077.9|1080.1|1078.1|1080.1|1078.1|1079.9|1077.9|53
1725567300000|2024-09-05 20:15:00|1079.8|1077.8|1079.3|1077.3|1080.4|1078.4|1079.1|1077.1|239
1725567600000|2024-09-05 20:20:00|1079.4|1077.4|1079.1|1077.1|1079.7|1077.7|1079.1|1077.1|28
1725567900000|2024-09-05 20:25:00|1079|1077|1079.4|1077.4|1079.4|1077.4|1079|1077|25
1725568200000|2024-09-05 20:30:00|1079.5|1077.5|1079.3|1077.3|1079.5|1077.5|1079.2|1077.2|13
1725568500000|2024-09-05 20:35:00|1079.5|1077.5|1079.2|1077.2|1079.5|1077.5|1079.2|1077.2|15
1725568800000|2024-09-05 20:40:00|1079.4|1077.4|1079.5|1077.5|1079.5|1077.5|1079.3|1077.3|11
1725569100000|2024-09-05 20:45:00|1079.4|1077.4|1079.2|1077.2|1079.7|1077.7|1079.2|1077.2|17
1725569400000|2024-09-05 20:50:00|1079.3|1077.3|1079.4|1077.4|1079.4|1077.4|1079.2|1077.2|13
1725569700000|2024-09-05 20:55:00|1079.2|1077.2|1079.2|1077.2|1079.5|1077.5|1079.2|1077.2|29
1725570000000|2024-09-05 21:00:00|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|2
1725573300000|2024-09-05 21:55:00|1081.7|1079.7|1081.7|1079.7|1081.7|1079.7|1081.7|1079.7|6
1725573600000|2024-09-05 22:00:00|1079.2|1077.2|1079.2|1077.2|1079.2|1077.2|1079.2|1077.2|0
1725580800000|2024-09-06 00:00:00|1079.3|1077.3|1078|1076|1079.5|1077.5|1078|1076|39
1725581100000|2024-09-06 00:05:00|1078.1|1076.1|1078.7|1076.7|1078.7|1076.7|1078|1076|64
1725581400000|2024-09-06 00:10:00|1078.8|1076.8|1078.1|1076.1|1079.1|1077.1|1078|1076|49
1725581700000|2024-09-06 00:15:00|1078|1076|1077.7|1075.7|1078|1076|1077.5|1075.5|41
1725582000000|2024-09-06 00:20:00|1077.6|1075.6|1076.9|1074.9|1077.6|1075.6|1076.6|1074.6|24
1725582300000|2024-09-06 00:25:00|1077|1075|1077.1|1075.1|1077.3|1075.3|1076.9|1074.9|23
1725582600000|2024-09-06 00:30:00|1077.3|1075.3|1076.3|1074.3|1077.6|1075.6|1076.3|1074.3|39
1725582900000|2024-09-06 00:35:00|1076.1|1074.1|1075.4|1073.4|1076.1|1074.1|1075.4|1073.4|49
1725583200000|2024-09-06 00:40:00|1075.5|1073.5|1075.7|1073.7|1075.9|1073.9|1075.3|1073.3|61
1725583500000|2024-09-06 00:45:00|1075.4|1073.4|1074.5|1072.5|1075.4|1073.4|1074.2|1072.2|89
1725583800000|2024-09-06 00:50:00|1074.6|1072.6|1076|1074|1076|1074|1074.6|1072.6|14
1725584100000|2024-09-06 00:55:00|1075.9|1073.9|1075.7|1073.7|1076|1074|1075.7|1073.7|14
1725584400000|2024-09-06 01:00:00|1075.3|1073.3|1073.9|1071.9|1076.1|1074.1|1073.7|1071.7|105
1725584700000|2024-09-06 01:05:00|1073.5|1071.5|1073|1071|1073.5|1071.5|1072.2|1070.2|213
1725585000000|2024-09-06 01:10:00|1072.9|1070.9|1074.1|1072.1|1074.1|1072.1|1072.9|1070.9|61
1725585300000|2024-09-06 01:15:00|1073.6|1071.6|1074.3|1072.3|1074.4|1072.4|1073.2|1071.2|43
1725585600000|2024-09-06 01:20:00|1074.5|1072.5|1075.4|1073.4|1075.7|1073.7|1074.5|1072.5|37
1725585900000|2024-09-06 01:25:00|1075.7|1073.7|1077|1075|1077.1|1075.1|1075.7|1073.7|30
1725586200000|2024-09-06 01:30:00|1076.7|1074.7|1076.3|1074.3|1076.7|1074.7|1075.7|1073.7|51
1725586500000|2024-09-06 01:35:00|1076|1074|1077.1|1075.1|1077.1|1075.1|1075.7|1073.7|26
1725586800000|2024-09-06 01:40:00|1077|1075|1078.4|1076.4|1078.6|1076.6|1077|1075|75
1725587100000|2024-09-06 01:45:00|1078.5|1076.5|1079.6|1077.6|1079.7|1077.7|1078.4|1076.4|86
1725587400000|2024-09-06 01:50:00|1079.7|1077.7|1080.1|1078.1|1080.2|1078.2|1079.4|1077.4|59
1725587700000|2024-09-06 01:55:00|1080|1078|1080|1078|1080.3|1078.3|1079.4|1077.4|43
1725588000000|2024-09-06 02:00:00|1080.1|1078.1|1081|1079|1081|1079|1079.5|1077.5|43
1725588300000|2024-09-06 02:05:00|1081.1|1079.1|1080.9|1078.9|1081.4|1079.4|1080.7|1078.7|30
1725588600000|2024-09-06 02:10:00|1080.7|1078.7|1080.7|1078.7|1080.8|1078.8|1080.4|1078.4|24
1725588900000|2024-09-06 02:15:00|1080.2|1078.2|1081.5|1079.5|1081.5|1079.5|1080.2|1078.2|17
1725589200000|2024-09-06 02:20:00|1081.4|1079.4|1080.7|1078.7|1081.4|1079.4|1080.7|1078.7|18
1725589500000|2024-09-06 02:25:00|1080.4|1078.4|1081|1079|1081|1079|1080.4|1078.4|8
1725589800000|2024-09-06 02:30:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.2|1078.2|19
1725590100000|2024-09-06 02:35:00|1080.1|1078.1|1080|1078|1080.5|1078.5|1079.9|1077.9|14
1725590400000|2024-09-06 02:40:00|1079.9|1077.9|1080|1078|1080|1078|1079.8|1077.8|13
1725590700000|2024-09-06 02:45:00|1080.2|1078.2|1080.3|1078.3|1080.3|1078.3|1080.2|1078.2|3
1725591000000|2024-09-06 02:50:00|1079.9|1077.9|1080|1078|1080|1078|1079.8|1077.8|14
1725591300000|2024-09-06 02:55:00|1080.2|1078.2|1080.3|1078.3|1080.6|1078.6|1080.2|1078.2|19
1725591600000|2024-09-06 03:00:00|1080.7|1078.7|1081.2|1079.2|1081.2|1079.2|1080.7|1078.7|18
1725591900000|2024-09-06 03:05:00|1081.3|1079.3|1081.8|1079.8|1081.8|1079.8|1081.2|1079.2|22
1725592200000|2024-09-06 03:10:00|1081.7|1079.7|1081.3|1079.3|1081.7|1079.7|1081.3|1079.3|21
1725592500000|2024-09-06 03:15:00|1081.1|1079.1|1081.1|1079.1|1081.1|1079.1|1080.7|1078.7|10
1725592800000|2024-09-06 03:20:00|1081|1079|1080.8|1078.8|1081|1079|1080.7|1078.7|44
1725593100000|2024-09-06 03:25:00|1080.9|1078.9|1080.3|1078.3|1080.9|1078.9|1080.3|1078.3|49
1725593400000|2024-09-06 03:30:00|1080.5|1078.5|1080.2|1078.2|1080.6|1078.6|1080.2|1078.2|12
1725593700000|2024-09-06 03:35:00|1080.3|1078.3|1080.3|1078.3|1080.4|1078.4|1079.9|1077.9|17
1725594000000|2024-09-06 03:40:00|1080.4|1078.4|1080.2|1078.2|1080.6|1078.6|1080.2|1078.2|23
1725594300000|2024-09-06 03:45:00|1080.4|1078.4|1080.7|1078.7|1080.7|1078.7|1080.4|1078.4|8
1725594600000|2024-09-06 03:50:00|1079.8|1077.8|1079.6|1077.6|1079.8|1077.8|1079.5|1077.5|25
1725594900000|2024-09-06 03:55:00|1079.8|1077.8|1080.6|1078.6|1081.3|1079.3|1079.8|1077.8|5
1725595200000|2024-09-06 04:00:00|1080.7|1078.7|1080.7|1078.7|1080.9|1078.9|1080.6|1078.6|42
1725595500000|2024-09-06 04:05:00|1080.6|1078.6|1080.3|1078.3|1080.7|1078.7|1080.1|1078.1|82
1725595800000|2024-09-06 04:10:00|1080.2|1078.2|1080.7|1078.7|1080.7|1078.7|1080.2|1078.2|23
1725596100000|2024-09-06 04:15:00|1080.5|1078.5|1080.4|1078.4|1080.6|1078.6|1080.3|1078.3|19
1725596400000|2024-09-06 04:20:00|1080.6|1078.6|1081|1079|1081.1|1079.1|1080.3|1078.3|109
1725596700000|2024-09-06 04:25:00|1080.9|1078.9|1080.7|1078.7|1080.9|1078.9|1080.3|1078.3|69
1725597000000|2024-09-06 04:30:00|1080.6|1078.6|1080.3|1078.3|1080.8|1078.8|1080.3|1078.3|28
1725597300000|2024-09-06 04:35:00|1080.2|1078.2|1080|1078|1080.2|1078.2|1079.5|1077.5|43
1725597600000|2024-09-06 04:40:00|1079.9|1077.9|1080.2|1078.2|1080.3|1078.3|1079.9|1077.9|27
1725597900000|2024-09-06 04:45:00|1080.3|1078.3|1080.2|1078.2|1080.6|1078.6|1080.2|1078.2|13
1725598200000|2024-09-06 04:50:00|1079.9|1077.9|1079.9|1077.9|1079.9|1077.9|1079.8|1077.8|20
1725598500000|2024-09-06 04:55:00|1080|1078|1080.3|1078.3|1080.3|1078.3|1080|1078|13
1725598800000|2024-09-06 05:00:00|1080.5|1078.5|1080.1|1078.1|1080.5|1078.5|1080.1|1078.1|19
1725599100000|2024-09-06 05:05:00|1080.2|1078.2|1079.6|1077.6|1080.2|1078.2|1079.5|1077.5|43
1725599400000|2024-09-06 05:10:00|1079.4|1077.4|1079.3|1077.3|1079.4|1077.4|1079.1|1077.1|16
1725599700000|2024-09-06 05:15:00|1079.2|1077.2|1079|1077|1079.2|1077.2|1078.6|1076.6|33
1725600000000|2024-09-06 05:20:00|1079.1|1077.1|1079.2|1077.2|1079.3|1077.3|1079|1077|15
1725600300000|2024-09-06 05:25:00|1079.3|1077.3|1079.3|1077.3|1079.5|1077.5|1079.2|1077.2|6
1725600600000|2024-09-06 05:30:00|1079|1077|1078.1|1076.1|1079.1|1077.1|1078.1|1076.1|26
1725600900000|2024-09-06 05:35:00|1078.3|1076.3|1077.4|1075.4|1078.3|1076.3|1077.4|1075.4|37
1725601200000|2024-09-06 05:40:00|1077.5|1075.5|1077.4|1075.4|1077.5|1075.5|1077.2|1075.2|33
1725601500000|2024-09-06 05:45:00|1077.6|1075.6|1078.2|1076.2|1078.3|1076.3|1077.6|1075.6|19
1725601800000|2024-09-06 05:50:00|1078.4|1076.4|1079.3|1077.3|1079.4|1077.4|1078.4|1076.4|39
1725602100000|2024-09-06 05:55:00|1079.5|1077.5|1079.1|1077.1|1079.5|1077.5|1078.9|1076.9|17
1725602400000|2024-09-06 06:00:00|1079.2|1077.2|1079.5|1077.5|1079.5|1077.5|1079.1|1077.1|16
1725602700000|2024-09-06 06:05:00|1079.3|1077.3|1078.6|1076.6|1079.3|1077.3|1078.6|1076.6|47
1725603000000|2024-09-06 06:10:00|1078.7|1076.7|1079|1077|1079|1077|1078.7|1076.7|13
1725603300000|2024-09-06 06:15:00|1079.1|1077.1|1078.8|1076.8|1079.1|1077.1|1078.8|1076.8|9
1725603600000|2024-09-06 06:20:00|1079|1077|1079.6|1077.6|1079.6|1077.6|1079|1077|63
1725603900000|2024-09-06 06:25:00|1079.9|1077.9|1079.4|1077.4|1080.1|1078.1|1079.4|1077.4|86
1725604200000|2024-09-06 06:30:00|1079.3|1077.3|1078.8|1076.8|1079.4|1077.4|1078.8|1076.8|19
1725604500000|2024-09-06 06:35:00|1078.7|1076.7|1078.9|1076.9|1078.9|1076.9|1078.7|1076.7|17
1725604800000|2024-09-06 06:40:00|1079|1077|1079.3|1077.3|1079.3|1077.3|1078.9|1076.9|258
1725605100000|2024-09-06 06:45:00|1079.2|1077.2|1079.1|1077.1|1079.7|1077.7|1079|1077|333
1725605400000|2024-09-06 06:50:00|1079.2|1077.2|1079|1077|1079.3|1077.3|1079|1077|361
1725605700000|2024-09-06 06:55:00|1079.1|1077.1|1078.5|1076.5|1079.1|1077.1|1078.3|1076.3|188
1725606000000|2024-09-06 07:00:00|1078.6|1076.6|1077.9|1075.9|1078.6|1076.6|1077.7|1075.7|251
1725606300000|2024-09-06 07:05:00|1077.6|1075.6|1076.7|1074.7|1077.6|1075.6|1076.6|1074.6|225
1725606600000|2024-09-06 07:10:00|1076.8|1074.8|1075.3|1073.3|1077|1075|1075.2|1073.2|272
1725606900000|2024-09-06 07:15:00|1075.1|1073.1|1074.4|1072.4|1075.2|1073.2|1074.1|1072.1|291
1725607200000|2024-09-06 07:20:00|1074.3|1072.3|1074.2|1072.2|1074.7|1072.7|1073.5|1071.5|154
1725607500000|2024-09-06 07:25:00|1074.3|1072.3|1074.3|1072.3|1074.7|1072.7|1074|1072|237
1725607800000|2024-09-06 07:30:00|1074.4|1072.4|1074.4|1072.4|1074.5|1072.5|1073.9|1071.9|266
1725608100000|2024-09-06 07:35:00|1074.5|1072.5|1074.4|1072.4|1074.7|1072.7|1074.1|1072.1|170
1725608400000|2024-09-06 07:40:00|1074.5|1072.5|1074.6|1072.6|1074.8|1072.8|1074.4|1072.4|183
1725608700000|2024-09-06 07:45:00|1074.5|1072.5|1074.1|1072.1|1074.5|1072.5|1073.6|1071.6|700
1725609000000|2024-09-06 07:50:00|1074|1072|1074.3|1072.3|1074.5|1072.5|1073.7|1071.7|278
1725609300000|2024-09-06 07:55:00|1074.1|1072.1|1075.5|1073.5|1075.6|1073.6|1074|1072|123
1725609600000|2024-09-06 08:00:00|1075.4|1073.4|1076.1|1074.1|1076.1|1074.1|1075|1073|251
1725609900000|2024-09-06 08:05:00|1075.9|1073.9|1075.3|1073.3|1076|1074|1075.2|1073.2|387
1725610200000|2024-09-06 08:10:00|1075.4|1073.4|1075.7|1073.7|1075.7|1073.7|1075|1073|73
1725610500000|2024-09-06 08:15:00|1075.5|1073.5|1074.7|1072.7|1075.6|1073.6|1074.7|1072.7|61
1725610800000|2024-09-06 08:20:00|1074.6|1072.6|1074.6|1072.6|1074.8|1072.8|1074.3|1072.3|78
1725611100000|2024-09-06 08:25:00|1074.7|1072.7|1074.8|1072.8|1074.8|1072.8|1073.9|1071.9|129
1725611400000|2024-09-06 08:30:00|1074.7|1072.7|1074.7|1072.7|1074.9|1072.9|1074.4|1072.4|114
1725611700000|2024-09-06 08:35:00|1074.6|1072.6|1073.5|1071.5|1074.6|1072.6|1073.3|1071.3|419
1725612000000|2024-09-06 08:40:00|1073.4|1071.4|1073.5|1071.5|1073.5|1071.5|1073.1|1071.1|269
1725612300000|2024-09-06 08:45:00|1073.4|1071.4|1072.9|1070.9|1073.4|1071.4|1072.7|1070.7|204
1725612600000|2024-09-06 08:50:00|1073|1071|1072.7|1070.7|1073.1|1071.1|1072.4|1070.4|230
1725612900000|2024-09-06 08:55:00|1072.6|1070.6|1073.1|1071.1|1073.2|1071.2|1072.5|1070.5|206
1725613200000|2024-09-06 09:00:00|1073|1071|1072.9|1070.9|1073|1071|1072.4|1070.4|249
1725613500000|2024-09-06 09:05:00|1073|1071|1072.7|1070.7|1073.3|1071.3|1072.7|1070.7|134
1725613800000|2024-09-06 09:10:00|1072.8|1070.8|1072.4|1070.4|1073.2|1071.2|1072.4|1070.4|176
1725614100000|2024-09-06 09:15:00|1072.5|1070.5|1072.9|1070.9|1073.3|1071.3|1072.3|1070.3|71
1725614400000|2024-09-06 09:20:00|1072.7|1070.7|1073.3|1071.3|1073.3|1071.3|1072.7|1070.7|109
1725614700000|2024-09-06 09:25:00|1073.6|1071.6|1073.4|1071.4|1073.8|1071.8|1073.2|1071.2|102
1725615000000|2024-09-06 09:30:00|1073.5|1071.5|1073.9|1071.9|1074.2|1072.2|1073.5|1071.5|79
1725615300000|2024-09-06 09:35:00|1074|1072|1073.9|1071.9|1074|1072|1073.6|1071.6|37
1725615600000|2024-09-06 09:40:00|1073.8|1071.8|1073.6|1071.6|1073.8|1071.8|1073.4|1071.4|96
1725615900000|2024-09-06 09:45:00|1073.7|1071.7|1074.7|1072.7|1074.7|1072.7|1073.7|1071.7|329
1725616200000|2024-09-06 09:50:00|1074.6|1072.6|1074.7|1072.7|1075|1073|1074.4|1072.4|202
1725616500000|2024-09-06 09:55:00|1074.8|1072.8|1074.9|1072.9|1075|1073|1074.6|1072.6|282
1725616800000|2024-09-06 10:00:00|1074.8|1072.8|1074.6|1072.6|1075|1073|1074.5|1072.5|111
1725617100000|2024-09-06 10:05:00|1074.5|1072.5|1074.7|1072.7|1074.9|1072.9|1074.5|1072.5|146
1725617400000|2024-09-06 10:10:00|1074.8|1072.8|1074.5|1072.5|1074.8|1072.8|1074.4|1072.4|27
1725617700000|2024-09-06 10:15:00|1074.4|1072.4|1074|1072|1074.4|1072.4|1074|1072|182
1725618000000|2024-09-06 10:20:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1073.8|1071.8|140
1725618300000|2024-09-06 10:25:00|1074.1|1072.1|1074.6|1072.6|1074.7|1072.7|1074.1|1072.1|70
1725618600000|2024-09-06 10:30:00|1074.7|1072.7|1074.3|1072.3|1074.7|1072.7|1074.2|1072.2|34
1725618900000|2024-09-06 10:35:00|1074.1|1072.1|1073.9|1071.9|1074.4|1072.4|1073.8|1071.8|39
1725619200000|2024-09-06 10:40:00|1074|1072|1073.4|1071.4|1074|1072|1073|1071|76
1725619500000|2024-09-06 10:45:00|1073.5|1071.5|1074.1|1072.1|1074.1|1072.1|1073.5|1071.5|47
1725619800000|2024-09-06 10:50:00|1073.9|1071.9|1074|1072|1074.1|1072.1|1073.7|1071.7|40
1725620100000|2024-09-06 10:55:00|1073.8|1071.8|1073.3|1071.3|1073.8|1071.8|1073.3|1071.3|109
1725620400000|2024-09-06 11:00:00|1073.5|1071.5|1073.8|1071.8|1073.8|1071.8|1073.4|1071.4|69
1725620700000|2024-09-06 11:05:00|1073.7|1071.7|1074.2|1072.2|1074.2|1072.2|1073.6|1071.6|50
1725621000000|2024-09-06 11:10:00|1074.1|1072.1|1073.9|1071.9|1074.2|1072.2|1073.8|1071.8|152
1725621300000|2024-09-06 11:15:00|1074|1072|1074|1072|1074.4|1072.4|1073.9|1071.9|44
1725621600000|2024-09-06 11:20:00|1074.1|1072.1|1074.3|1072.3|1074.5|1072.5|1074.1|1072.1|90
1725621900000|2024-09-06 11:25:00|1074.4|1072.4|1073.8|1071.8|1074.5|1072.5|1073.8|1071.8|427
1725622200000|2024-09-06 11:30:00|1073.9|1071.9|1073.8|1071.8|1074.1|1072.1|1073.6|1071.6|58
1725622500000|2024-09-06 11:35:00|1073.7|1071.7|1073.4|1071.4|1073.7|1071.7|1073.1|1071.1|79
1725622800000|2024-09-06 11:40:00|1073.5|1071.5|1073.6|1071.6|1073.6|1071.6|1073.2|1071.2|35
1725623100000|2024-09-06 11:45:00|1073.8|1071.8|1073.9|1071.9|1073.9|1071.9|1073.4|1071.4|51
1725623400000|2024-09-06 11:50:00|1074.1|1072.1|1074.4|1072.4|1074.4|1072.4|1073.8|1071.8|76
1725623700000|2024-09-06 11:55:00|1074.3|1072.3|1074.7|1072.7|1074.7|1072.7|1074.3|1072.3|25
1725624000000|2024-09-06 12:00:00|1074.6|1072.6|1074.9|1072.9|1075|1073|1074.4|1072.4|104
1725624300000|2024-09-06 12:05:00|1074.8|1072.8|1074.1|1072.1|1075.1|1073.1|1074.1|1072.1|297
1725624600000|2024-09-06 12:10:00|1074|1072|1073.3|1071.3|1074.1|1072.1|1073.3|1071.3|620
1725624900000|2024-09-06 12:15:00|1073.2|1071.2|1073.8|1071.8|1073.9|1071.9|1073.1|1071.1|401
1725625200000|2024-09-06 12:20:00|1073.7|1071.7|1073.6|1071.6|1073.8|1071.8|1073.4|1071.4|470
1725625500000|2024-09-06 12:25:00|1073.7|1071.7|1073.9|1071.9|1074.5|1072.5|1073.2|1071.2|772
1725625800000|2024-09-06 12:30:00|1073.2|1071.2|1079.5|1077.5|1080|1078|1070.7|1068.7|1943
1725626100000|2024-09-06 12:35:00|1079.4|1077.4|1080.6|1078.6|1082|1080|1079.2|1077.2|2015
1725626400000|2024-09-06 12:40:00|1080.7|1078.7|1079.3|1077.3|1080.8|1078.8|1078.6|1076.6|313
1725626700000|2024-09-06 12:45:00|1079.1|1077.1|1081.1|1079.1|1081.1|1079.1|1078.1|1076.1|394
1725627000000|2024-09-06 12:50:00|1081.2|1079.2|1080|1078|1081.8|1079.8|1080|1078|514
1725627300000|2024-09-06 12:55:00|1079.8|1077.8|1079.9|1077.9|1080.7|1078.7|1079.5|1077.5|424
1725627600000|2024-09-06 13:00:00|1080|1078|1078.5|1076.5|1080.5|1078.5|1078.5|1076.5|331
1725627900000|2024-09-06 13:05:00|1078.6|1076.6|1078.6|1076.6|1079.3|1077.3|1078.3|1076.3|410
1725628200000|2024-09-06 13:10:00|1078.7|1076.7|1079.3|1077.3|1079.3|1077.3|1078.3|1076.3|290
1725628500000|2024-09-06 13:15:00|1079.4|1077.4|1077.9|1075.9|1079.5|1077.5|1077.7|1075.7|244
1725628800000|2024-09-06 13:20:00|1078|1076|1079.2|1077.2|1079.7|1077.7|1077.8|1075.8|435
1725629100000|2024-09-06 13:25:00|1079|1077|1078.1|1076.1|1079|1077|1077.8|1075.8|307
1725629400000|2024-09-06 13:30:00|1077.4|1076.9|1078.7|1078.2|1079|1078.5|1077.3|1076.8|1913
1725629700000|2024-09-06 13:35:00|1078.6|1078.1|1075|1074.5|1079.1|1078.6|1074.9|1074.4|1529
1725630000000|2024-09-06 13:40:00|1075.1|1074.6|1075|1074.5|1075.7|1075.2|1073.6|1073.1|1877
1725630300000|2024-09-06 13:45:00|1074.9|1074.4|1074.3|1073.8|1075.5|1075|1074.1|1073.6|1795
1725630600000|2024-09-06 13:50:00|1074.2|1073.7|1072.5|1072|1074.5|1074|1072.5|1072|1486
1725630900000|2024-09-06 13:55:00|1072.6|1072.1|1071|1070.5|1073.4|1072.9|1071|1070.5|1662
1725631200000|2024-09-06 14:00:00|1070.9|1070.4|1070.3|1069.8|1071.1|1070.6|1070.1|1069.6|2095
1725631500000|2024-09-06 14:05:00|1070.4|1069.9|1070.3|1069.8|1071|1070.5|1069.8|1069.3|1478
1725631800000|2024-09-06 14:10:00|1070.2|1069.7|1070.1|1069.6|1070.9|1070.4|1069.2|1068.7|1415
1725632100000|2024-09-06 14:15:00|1070|1069.5|1070.3|1069.8|1070.5|1070|1069.3|1068.8|917
1725632400000|2024-09-06 14:20:00|1070.5|1070|1069.1|1068.6|1071|1070.5|1069.1|1068.6|926
1725632700000|2024-09-06 14:25:00|1069|1068.5|1066.7|1066.2|1069.1|1068.6|1066.7|1066.2|1735
1725633000000|2024-09-06 14:30:00|1066.8|1066.3|1066.2|1065.7|1067.8|1067.3|1066|1065.5|1516
1725633300000|2024-09-06 14:35:00|1066.1|1065.6|1067|1066.5|1067.5|1067|1065.5|1065|1847
1725633600000|2024-09-06 14:40:00|1067.1|1066.6|1064.5|1064|1067.1|1066.6|1064.5|1064|1302
1725633900000|2024-09-06 14:45:00|1064.6|1064.1|1063.8|1063.3|1065.2|1064.7|1063.8|1063.3|1456
1725634200000|2024-09-06 14:50:00|1063.9|1063.4|1062.4|1061.9|1064|1063.5|1062.4|1061.9|1488
1725634500000|2024-09-06 14:55:00|1062.5|1062|1063|1062.5|1063.4|1062.9|1062.3|1061.8|951
1725634800000|2024-09-06 15:00:00|1063.1|1062.6|1065.3|1064.8|1068.8|1068.3|1063|1062.5|4231
1725635100000|2024-09-06 15:05:00|1065.2|1064.7|1063.8|1063.3|1066.6|1066.1|1063.8|1063.3|1363
1725635400000|2024-09-06 15:10:00|1064|1063.5|1063.9|1063.4|1064.8|1064.3|1063.6|1063.1|1926
1725635700000|2024-09-06 15:15:00|1064|1063.5|1062.2|1061.7|1064.2|1063.7|1061.6|1061.1|2207
1725636000000|2024-09-06 15:20:00|1062.4|1061.9|1062.5|1062|1063|1062.5|1061.7|1061.2|1125
1725636300000|2024-09-06 15:25:00|1062.6|1062.1|1061.9|1061.4|1063.2|1062.7|1061.6|1061.1|510
1725636600000|2024-09-06 15:30:00|1061.8|1061.3|1063|1062.5|1063.4|1062.9|1061.7|1061.2|1741
1725636900000|2024-09-06 15:35:00|1062.9|1062.4|1062.9|1062.4|1063.1|1062.6|1062.2|1061.7|631
1725637200000|2024-09-06 15:40:00|1062.8|1062.3|1061.9|1061.4|1063.1|1062.6|1061.7|1061.2|716
1725637500000|2024-09-06 15:45:00|1062|1061.5|1061.7|1061.2|1062.1|1061.6|1061|1060.5|577
1725637800000|2024-09-06 15:50:00|1061.6|1061.1|1061.1|1060.6|1061.7|1061.2|1060.5|1060|712
1725638100000|2024-09-06 15:55:00|1061.2|1060.7|1060.7|1060.2|1061.8|1061.3|1060.7|1060.2|528
1725638400000|2024-09-06 16:00:00|1060.8|1060.3|1060.8|1060.3|1061.4|1060.9|1060.4|1059.9|586
1725638700000|2024-09-06 16:05:00|1060.7|1060.2|1060.5|1060|1061.3|1060.8|1060.2|1059.7|550
1725639000000|2024-09-06 16:10:00|1060.6|1060.1|1060.5|1060|1061.1|1060.6|1060.1|1059.6|601
1725639300000|2024-09-06 16:15:00|1060.4|1059.9|1059.6|1059.1|1060.6|1060.1|1059.6|1059.1|496
1725639600000|2024-09-06 16:20:00|1059.8|1059.3|1060.1|1059.6|1060.2|1059.7|1059.6|1059.1|375
1725639900000|2024-09-06 16:25:00|1060.2|1059.7|1059.1|1058.6|1060.5|1060|1059.1|1058.6|347
1725640200000|2024-09-06 16:30:00|1059.2|1058.7|1060.2|1059.7|1060.2|1059.7|1058.8|1058.3|974
1725640500000|2024-09-06 16:35:00|1060.1|1059.6|1059.3|1058.8|1060.8|1060.3|1059.3|1058.8|768
1725640800000|2024-09-06 16:40:00|1059.4|1058.9|1059.7|1059.2|1059.9|1059.4|1059.2|1058.7|360
1725641100000|2024-09-06 16:45:00|1059.6|1059.1|1058.2|1057.7|1059.7|1059.2|1057.9|1057.4|408
1725641400000|2024-09-06 16:50:00|1058.3|1057.8|1058.3|1057.8|1058.6|1058.1|1058|1057.5|512
1725641700000|2024-09-06 16:55:00|1058.4|1057.9|1058.7|1058.2|1058.9|1058.4|1058.1|1057.6|756
1725642000000|2024-09-06 17:00:00|1058.8|1058.3|1058.8|1058.3|1059|1058.5|1058|1057.5|601
1725642300000|2024-09-06 17:05:00|1058.7|1058.2|1059.9|1059.4|1060.1|1059.6|1058.5|1058|632
1725642600000|2024-09-06 17:10:00|1059.8|1059.3|1060.4|1059.9|1060.6|1060.1|1059.7|1059.2|620
1725642900000|2024-09-06 17:15:00|1060.5|1060|1060.5|1060|1060.7|1060.2|1059.9|1059.4|687
1725643200000|2024-09-06 17:20:00|1060.6|1060.1|1061.3|1060.8|1061.6|1061.1|1060.6|1060.1|563
1725643500000|2024-09-06 17:25:00|1061.2|1060.7|1060.2|1059.7|1061.3|1060.8|1060.1|1059.6|392
1725643800000|2024-09-06 17:30:00|1060.1|1059.6|1060.3|1059.8|1060.5|1060|1059.7|1059.2|604
1725644100000|2024-09-06 17:35:00|1060.2|1059.7|1059.5|1059|1060.2|1059.7|1059.5|1059|294
1725644400000|2024-09-06 17:40:00|1059.4|1058.9|1059.3|1058.8|1059.5|1059|1059.1|1058.6|337
1725644700000|2024-09-06 17:45:00|1059.2|1058.7|1059.3|1058.8|1059.4|1058.9|1058.9|1058.4|433
1725645000000|2024-09-06 17:50:00|1059.2|1058.7|1059.6|1059.1|1059.7|1059.2|1059.1|1058.6|485
1725645300000|2024-09-06 17:55:00|1059.7|1059.2|1059.7|1059.2|1060.3|1059.8|1059.6|1059.1|506
1725645600000|2024-09-06 18:00:00|1059.8|1059.3|1058.7|1058.2|1059.9|1059.4|1058.4|1057.9|596
1725645900000|2024-09-06 18:05:00|1058.6|1058.1|1058.6|1058.1|1058.8|1058.3|1058.3|1057.8|141
1725646200000|2024-09-06 18:10:00|1058.7|1058.2|1058.8|1058.3|1059.3|1058.8|1058.6|1058.1|253
1725646500000|2024-09-06 18:15:00|1058.9|1058.4|1058.4|1057.9|1059.3|1058.8|1058.2|1057.7|326
1725646800000|2024-09-06 18:20:00|1058.5|1058|1058|1057.5|1058.9|1058.4|1057.9|1057.4|437
1725647100000|2024-09-06 18:25:00|1058.2|1057.7|1058.3|1057.8|1058.5|1058|1057.7|1057.2|616
1725647400000|2024-09-06 18:30:00|1058.4|1057.9|1057.9|1057.4|1058.8|1058.3|1057.7|1057.2|417
1725647700000|2024-09-06 18:35:00|1057.8|1057.3|1057.6|1057.1|1057.8|1057.3|1057.3|1056.8|1167
1725648000000|2024-09-06 18:40:00|1057.5|1057|1058|1057.5|1058|1057.5|1057.5|1057|1027
1725648300000|2024-09-06 18:45:00|1057.9|1057.4|1057.9|1057.4|1058|1057.5|1057.3|1056.8|628
1725648600000|2024-09-06 18:50:00|1058|1057.5|1058.1|1057.6|1058.2|1057.7|1057.5|1057|491
1725648900000|2024-09-06 18:55:00|1058|1057.5|1058.4|1057.9|1058.6|1058.1|1058|1057.5|431
1725649200000|2024-09-06 19:00:00|1058.5|1058|1058.6|1058.1|1058.8|1058.3|1058.2|1057.7|473
1725649500000|2024-09-06 19:05:00|1058.7|1058.2|1058.8|1058.3|1059.1|1058.6|1058.6|1058.1|206
1725649800000|2024-09-06 19:10:00|1058.9|1058.4|1058.7|1058.2|1059.1|1058.6|1058.5|1058|273
1725650100000|2024-09-06 19:15:00|1058.8|1058.3|1058.7|1058.2|1059|1058.5|1058.6|1058.1|183
1725650400000|2024-09-06 19:20:00|1058.8|1058.3|1059.2|1058.7|1059.3|1058.8|1058.8|1058.3|353
1725650700000|2024-09-06 19:25:00|1059.3|1058.8|1059.3|1058.8|1060|1059.5|1059.2|1058.7|303
1725651000000|2024-09-06 19:30:00|1059.2|1058.7|1059.1|1058.6|1059.4|1058.9|1058.8|1058.3|328
1725651300000|2024-09-06 19:35:00|1059|1058.5|1058.3|1057.8|1059|1058.5|1058.2|1057.7|355
1725651600000|2024-09-06 19:40:00|1058.2|1057.7|1058.5|1058|1058.7|1058.2|1058.2|1057.7|482
1725651900000|2024-09-06 19:45:00|1058.6|1058.1|1059.4|1058.9|1059.5|1059|1058.5|1058|622
1725652200000|2024-09-06 19:50:00|1059.6|1059.1|1058.9|1058.4|1059.6|1059.1|1058.3|1057.8|2341
1725652500000|2024-09-06 19:55:00|1058.8|1058.3|1059.5|1059|1059.5|1059|1058.1|1057.6|9994
1725652800000|2024-09-06 20:00:00|1059.7|1057.7|1059.3|1057.3|1059.8|1057.8|1059|1057|2336
1725653100000|2024-09-06 20:05:00|1059.2|1057.2|1059.3|1057.3|1059.5|1057.5|1059.2|1057.2|70
1725653400000|2024-09-06 20:10:00|1059.4|1057.4|1058.8|1056.8|1059.4|1057.4|1058.7|1056.7|151
1725653700000|2024-09-06 20:15:00|1058.5|1056.5|1058.2|1056.2|1058.6|1056.6|1058.2|1056.2|96
1725654000000|2024-09-06 20:20:00|1058.4|1056.4|1057.6|1055.6|1058.4|1056.4|1057.6|1055.6|132
1725654300000|2024-09-06 20:25:00|1058|1056|1057.7|1055.7|1058.1|1056.1|1057.7|1055.7|15
1725654600000|2024-09-06 20:30:00|1057.8|1055.8|1057.4|1055.4|1057.9|1055.9|1057.4|1055.4|16
1725654900000|2024-09-06 20:35:00|1057.7|1055.7|1057.3|1055.3|1057.7|1055.7|1057.3|1055.3|8
1725655200000|2024-09-06 20:40:00|1057.2|1055.2|1057.2|1055.2|1057.3|1055.3|1057.1|1055.1|30
1725655500000|2024-09-06 20:45:00|1057.4|1055.4|1057.5|1055.5|1057.6|1055.6|1057.2|1055.2|11
1725655800000|2024-09-06 20:50:00|1057.1|1055.1|1056.7|1054.7|1057.1|1055.1|1056.7|1054.7|8
1725656100000|2024-09-06 20:55:00|1056.8|1054.8|1057.2|1055.2|1057.3|1055.3|1056.8|1054.8|69
1725834900000|2024-09-08 22:35:00|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|3
1725835200000|2024-09-08 22:40:00|1059.1|1057.1|1059.3|1057.3|1059.3|1057.3|1059.1|1057.1|2
1725835800000|2024-09-08 22:50:00|1059.4|1057.4|1059.4|1057.4|1059.4|1057.4|1059.4|1057.4|4
1725836400000|2024-09-08 23:00:00|1059|1057|1058.8|1056.8|1059|1057|1058.8|1056.8|2
1725836700000|2024-09-08 23:05:00|1059.1|1057.1|1059.2|1057.2|1059.3|1057.3|1059.1|1057.1|3
1725837000000|2024-09-08 23:10:00|1058.7|1056.7|1059.2|1057.2|1059.2|1057.2|1058.7|1056.7|3
1725837300000|2024-09-08 23:15:00|1059|1057|1059.1|1057.1|1059.1|1057.1|1059|1057|3
1725837600000|2024-09-08 23:20:00|1059.7|1057.7|1059.6|1057.6|1059.7|1057.7|1059.5|1057.5|50
1725837900000|2024-09-08 23:25:00|1059.7|1057.7|1059.9|1057.9|1060.3|1058.3|1059.6|1057.6|55
1725838200000|2024-09-08 23:30:00|1060.1|1058.1|1059.9|1057.9|1060.1|1058.1|1059.6|1057.6|10
1725838500000|2024-09-08 23:35:00|1059.8|1057.8|1060|1058|1060.2|1058.2|1059.8|1057.8|42
1725838800000|2024-09-08 23:40:00|1060.1|1058.1|1060.1|1058.1|1060.1|1058.1|1060.1|1058.1|23
1725839100000|2024-09-08 23:45:00|1060.8|1058.8|1059.8|1057.8|1060.8|1058.8|1059.8|1057.8|41
1725839400000|2024-09-08 23:50:00|1060.1|1058.1|1059.4|1057.4|1060.1|1058.1|1059.4|1057.4|11
1725839700000|2024-09-08 23:55:00|1060.1|1058.1|1060|1058|1060.1|1058.1|1060|1058|4
1725840000000|2024-09-09 00:00:00|1059.5|1057.5|1060.1|1058.1|1060.6|1058.6|1059.5|1057.5|193
1725840300000|2024-09-09 00:05:00|1060.4|1058.4|1061.2|1059.2|1061.3|1059.3|1060|1058|54
1725840600000|2024-09-09 00:10:00|1061.3|1059.3|1062|1060|1062.2|1060.2|1061.3|1059.3|46
1725840900000|2024-09-09 00:15:00|1061.8|1059.8|1062.4|1060.4|1062.5|1060.5|1061.8|1059.8|53
1725841200000|2024-09-09 00:20:00|1062.3|1060.3|1063.3|1061.3|1063.4|1061.4|1061.9|1059.9|48
1725841500000|2024-09-09 00:25:00|1063.2|1061.2|1063.1|1061.1|1063.6|1061.6|1062.8|1060.8|138
1725841800000|2024-09-09 00:30:00|1063.2|1061.2|1063.1|1061.1|1063.3|1061.3|1062.9|1060.9|98
1725842100000|2024-09-09 00:35:00|1063.2|1061.2|1063.4|1061.4|1063.9|1061.9|1063.1|1061.1|132
1725842400000|2024-09-09 00:40:00|1062.8|1060.8|1062.1|1060.1|1062.8|1060.8|1062|1060|13
1725842700000|2024-09-09 00:45:00|1062.7|1060.7|1062.8|1060.8|1063.1|1061.1|1061.7|1059.7|154
1725843000000|2024-09-09 00:50:00|1063|1061|1063.7|1061.7|1064.3|1062.3|1062.2|1060.2|85
1725843300000|2024-09-09 00:55:00|1063.6|1061.6|1063.3|1061.3|1063.7|1061.7|1063.2|1061.2|46
1725843600000|2024-09-09 01:00:00|1063.2|1061.2|1065|1063|1065.3|1063.3|1063.2|1061.2|177
1725843900000|2024-09-09 01:05:00|1065.2|1063.2|1064.1|1062.1|1065.9|1063.9|1063.6|1061.6|273
1725844200000|2024-09-09 01:10:00|1063.9|1061.9|1065.2|1063.2|1065.4|1063.4|1063.9|1061.9|180
1725844500000|2024-09-09 01:15:00|1065|1063|1063.7|1061.7|1065.5|1063.5|1063.7|1061.7|258
1725844800000|2024-09-09 01:20:00|1063.5|1061.5|1063|1061|1064|1062|1063|1061|167
1725845100000|2024-09-09 01:25:00|1062.7|1060.7|1063.9|1061.9|1064.2|1062.2|1062.7|1060.7|76
1725845400000|2024-09-09 01:30:00|1064.1|1062.1|1063|1061|1064.4|1062.4|1062.9|1060.9|259
1725845700000|2024-09-09 01:35:00|1062.7|1060.7|1061.6|1059.6|1063.1|1061.1|1061.3|1059.3|330
1725846000000|2024-09-09 01:40:00|1061.8|1059.8|1062.2|1060.2|1062.7|1060.7|1061.5|1059.5|204
1725846300000|2024-09-09 01:45:00|1062.3|1060.3|1062.3|1060.3|1062.8|1060.8|1061.4|1059.4|84
1725846600000|2024-09-09 01:50:00|1062.4|1060.4|1062.9|1060.9|1063.3|1061.3|1062.3|1060.3|56
1725846900000|2024-09-09 01:55:00|1063|1061|1062.5|1060.5|1063.1|1061.1|1062.5|1060.5|48
1725847200000|2024-09-09 02:00:00|1062.6|1060.6|1061.7|1059.7|1062.9|1060.9|1061.6|1059.6|51
1725847500000|2024-09-09 02:05:00|1061.6|1059.6|1062|1060|1062.3|1060.3|1061.4|1059.4|49
1725847800000|2024-09-09 02:10:00|1061.9|1059.9|1061.9|1059.9|1062.2|1060.2|1061.7|1059.7|47
1725848100000|2024-09-09 02:15:00|1062|1060|1061|1059|1062.8|1060.8|1061|1059|42
1725848400000|2024-09-09 02:20:00|1060.8|1058.8|1061.6|1059.6|1061.8|1059.8|1060.8|1058.8|85
1725848700000|2024-09-09 02:25:00|1061.3|1059.3|1061.9|1059.9|1062.2|1060.2|1061.2|1059.2|122
1725849000000|2024-09-09 02:30:00|1061.6|1059.6|1062|1060|1062.4|1060.4|1061.6|1059.6|131
1725849300000|2024-09-09 02:35:00|1061.9|1059.9|1061.9|1059.9|1062.2|1060.2|1061.8|1059.8|99
1725849600000|2024-09-09 02:40:00|1062|1060|1061.7|1059.7|1062.2|1060.2|1061.7|1059.7|38
1725849900000|2024-09-09 02:45:00|1061.9|1059.9|1061.7|1059.7|1061.9|1059.9|1061.6|1059.6|20
1725850200000|2024-09-09 02:50:00|1061.4|1059.4|1062.2|1060.2|1062.3|1060.3|1061.4|1059.4|25
1725850500000|2024-09-09 02:55:00|1062.3|1060.3|1062.1|1060.1|1062.4|1060.4|1061.9|1059.9|62
1725850800000|2024-09-09 03:00:00|1062.2|1060.2|1062.5|1060.5|1062.6|1060.6|1062.2|1060.2|45
1725851100000|2024-09-09 03:05:00|1062.6|1060.6|1062.8|1060.8|1062.8|1060.8|1062.3|1060.3|83
1725851400000|2024-09-09 03:10:00|1062.7|1060.7|1063|1061|1063.1|1061.1|1062.7|1060.7|71
1725851700000|2024-09-09 03:15:00|1063.1|1061.1|1063.2|1061.2|1063.5|1061.5|1063.1|1061.1|57
1725852000000|2024-09-09 03:20:00|1062.9|1060.9|1062.7|1060.7|1062.9|1060.9|1062.5|1060.5|41
1725852300000|2024-09-09 03:25:00|1062.8|1060.8|1062.6|1060.6|1063.1|1061.1|1062.4|1060.4|29
1725852600000|2024-09-09 03:30:00|1062.8|1060.8|1063.1|1061.1|1063.2|1061.2|1062.8|1060.8|61
1725852900000|2024-09-09 03:35:00|1063.2|1061.2|1062.8|1060.8|1063.3|1061.3|1062.7|1060.7|21
1725853200000|2024-09-09 03:40:00|1062.9|1060.9|1062.8|1060.8|1063|1061|1062.7|1060.7|36
1725853500000|2024-09-09 03:45:00|1062.9|1060.9|1062.3|1060.3|1063.1|1061.1|1062.3|1060.3|13
1725853800000|2024-09-09 03:50:00|1062.4|1060.4|1062.5|1060.5|1062.8|1060.8|1062|1060|44
1725854100000|2024-09-09 03:55:00|1062.4|1060.4|1062.1|1060.1|1062.4|1060.4|1062.1|1060.1|31
1725854400000|2024-09-09 04:00:00|1062.4|1060.4|1062.5|1060.5|1062.5|1060.5|1062|1060|165
1725854700000|2024-09-09 04:05:00|1062.6|1060.6|1063.6|1061.6|1063.7|1061.7|1062.3|1060.3|35
1725855000000|2024-09-09 04:10:00|1064.1|1062.1|1064.6|1062.6|1065.1|1063.1|1064.1|1062.1|133
1725855300000|2024-09-09 04:15:00|1065.1|1063.1|1064.7|1062.7|1065.1|1063.1|1064.4|1062.4|50
1725855600000|2024-09-09 04:20:00|1064.8|1062.8|1063.9|1061.9|1065|1063|1063.9|1061.9|57
1725855900000|2024-09-09 04:25:00|1064|1062|1064.2|1062.2|1064.3|1062.3|1063.9|1061.9|30
1725856200000|2024-09-09 04:30:00|1064|1062|1064.4|1062.4|1064.4|1062.4|1063.9|1061.9|16
1725856500000|2024-09-09 04:35:00|1064.3|1062.3|1064.4|1062.4|1064.4|1062.4|1064.1|1062.1|15
1725856800000|2024-09-09 04:40:00|1064.3|1062.3|1064.4|1062.4|1064.7|1062.7|1064.3|1062.3|48
1725857100000|2024-09-09 04:45:00|1064.5|1062.5|1065.1|1063.1|1065.4|1063.4|1064.5|1062.5|42
1725857400000|2024-09-09 04:50:00|1065.3|1063.3|1064.9|1062.9|1065.6|1063.6|1064.9|1062.9|27
1725857700000|2024-09-09 04:55:00|1064.6|1062.6|1064.4|1062.4|1064.6|1062.6|1064.4|1062.4|5
1725858000000|2024-09-09 05:00:00|1064.6|1062.6|1063.8|1061.8|1064.7|1062.7|1063.8|1061.8|67
1725858300000|2024-09-09 05:05:00|1063.9|1061.9|1064.2|1062.2|1064.2|1062.2|1063.8|1061.8|60
1725858600000|2024-09-09 05:10:00|1064.1|1062.1|1064.4|1062.4|1064.6|1062.6|1064|1062|77
1725858900000|2024-09-09 05:15:00|1064.5|1062.5|1065|1063|1065|1063|1064.4|1062.4|70
1725859200000|2024-09-09 05:20:00|1065.1|1063.1|1065.3|1063.3|1065.4|1063.4|1064.9|1062.9|121
1725859500000|2024-09-09 05:25:00|1065.4|1063.4|1064.4|1062.4|1065.6|1063.6|1064.4|1062.4|69
1725859800000|2024-09-09 05:30:00|1064.5|1062.5|1064.6|1062.6|1064.7|1062.7|1064.4|1062.4|29
1725860100000|2024-09-09 05:35:00|1064.7|1062.7|1064.8|1062.8|1064.8|1062.8|1064.5|1062.5|11
1725860400000|2024-09-09 05:40:00|1064.9|1062.9|1064.3|1062.3|1064.9|1062.9|1064.3|1062.3|6
1725860700000|2024-09-09 05:45:00|1064.2|1062.2|1064|1062|1064.3|1062.3|1063.9|1061.9|30
1725861000000|2024-09-09 05:50:00|1064.4|1062.4|1063.7|1061.7|1064.4|1062.4|1063.7|1061.7|23
1725861300000|2024-09-09 05:55:00|1063.6|1061.6|1063.5|1061.5|1063.7|1061.7|1063.5|1061.5|30
1725861600000|2024-09-09 06:00:00|1063.6|1061.6|1063.5|1061.5|1063.6|1061.6|1063.1|1061.1|147
1725861900000|2024-09-09 06:05:00|1063.3|1061.3|1063.2|1061.2|1063.7|1061.7|1063.1|1061.1|165
1725862200000|2024-09-09 06:10:00|1063.4|1061.4|1063|1061|1063.4|1061.4|1063|1061|53
1725862500000|2024-09-09 06:15:00|1062.9|1060.9|1063.3|1061.3|1063.3|1061.3|1062.9|1060.9|76
1725862800000|2024-09-09 06:20:00|1063.2|1061.2|1063.3|1061.3|1063.6|1061.6|1063.2|1061.2|121
1725863100000|2024-09-09 06:25:00|1063.6|1061.6|1063.6|1061.6|1063.8|1061.8|1063.4|1061.4|111
1725863400000|2024-09-09 06:30:00|1063.5|1061.5|1063.6|1061.6|1063.7|1061.7|1063.3|1061.3|127
1725863700000|2024-09-09 06:35:00|1063.5|1061.5|1063.2|1061.2|1063.6|1061.6|1063.2|1061.2|115
1725864000000|2024-09-09 06:40:00|1063.4|1061.4|1063.5|1061.5|1063.7|1061.7|1063.2|1061.2|76
1725864300000|2024-09-09 06:45:00|1063.4|1061.4|1062.8|1060.8|1063.4|1061.4|1062.5|1060.5|115
1725864600000|2024-09-09 06:50:00|1062.7|1060.7|1063|1061|1063.1|1061.1|1062.6|1060.6|62
1725864900000|2024-09-09 06:55:00|1063.1|1061.1|1063.7|1061.7|1063.7|1061.7|1063|1061|78
1725865200000|2024-09-09 07:00:00|1063.8|1061.8|1063.4|1061.4|1064.6|1062.6|1063.4|1061.4|571
1725865500000|2024-09-09 07:05:00|1063.5|1061.5|1063.5|1061.5|1063.8|1061.8|1063.2|1061.2|213
1725865800000|2024-09-09 07:10:00|1063.4|1061.4|1063.5|1061.5|1063.8|1061.8|1063.2|1061.2|184
1725866100000|2024-09-09 07:15:00|1063.4|1061.4|1063.1|1061.1|1063.9|1061.9|1063.1|1061.1|256
1725866400000|2024-09-09 07:20:00|1063|1061|1063.2|1061.2|1063.9|1061.9|1063|1061|194
1725866700000|2024-09-09 07:25:00|1063.4|1061.4|1063.9|1061.9|1063.9|1061.9|1063.3|1061.3|129
1725867000000|2024-09-09 07:30:00|1063.8|1061.8|1063.8|1061.8|1064.1|1062.1|1063.6|1061.6|181
1725867300000|2024-09-09 07:35:00|1063.7|1061.7|1063.9|1061.9|1064.1|1062.1|1063.6|1061.6|217
1725867600000|2024-09-09 07:40:00|1063.8|1061.8|1064|1062|1064.1|1062.1|1063.6|1061.6|268
1725867900000|2024-09-09 07:45:00|1063.9|1061.9|1064.9|1062.9|1064.9|1062.9|1063.8|1061.8|383
1725868200000|2024-09-09 07:50:00|1065|1063|1065.3|1063.3|1065.4|1063.4|1064.8|1062.8|332
1725868500000|2024-09-09 07:55:00|1065.2|1063.2|1065.5|1063.5|1065.6|1063.6|1065.1|1063.1|229
1725868800000|2024-09-09 08:00:00|1065.4|1063.4|1065.7|1063.7|1065.8|1063.8|1065.2|1063.2|373
1725869100000|2024-09-09 08:05:00|1065.6|1063.6|1065.2|1063.2|1065.9|1063.9|1065.2|1063.2|572
1725869400000|2024-09-09 08:10:00|1065.3|1063.3|1064.9|1062.9|1065.4|1063.4|1064.9|1062.9|361
1725869700000|2024-09-09 08:15:00|1065|1063|1064.5|1062.5|1065|1063|1064.3|1062.3|420
1725870000000|2024-09-09 08:20:00|1064.3|1062.3|1063.9|1061.9|1064.3|1062.3|1063.2|1061.2|446
1725870300000|2024-09-09 08:25:00|1063.8|1061.8|1063.8|1061.8|1064.1|1062.1|1063.5|1061.5|1173
1725870600000|2024-09-09 08:30:00|1063.7|1061.7|1063.5|1061.5|1064.2|1062.2|1063.4|1061.4|826
1725870900000|2024-09-09 08:35:00|1063.6|1061.6|1063.3|1061.3|1063.7|1061.7|1063.3|1061.3|196
1725871200000|2024-09-09 08:40:00|1063.4|1061.4|1062.9|1060.9|1063.6|1061.6|1062.8|1060.8|135
1725871500000|2024-09-09 08:45:00|1062.8|1060.8|1063.6|1061.6|1063.8|1061.8|1062.8|1060.8|149
1725871800000|2024-09-09 08:50:00|1063.5|1061.5|1063.5|1061.5|1063.7|1061.7|1063.3|1061.3|114
1725872100000|2024-09-09 08:55:00|1063.6|1061.6|1063.7|1061.7|1063.8|1061.8|1063.5|1061.5|215
1725872400000|2024-09-09 09:00:00|1063.8|1061.8|1063.9|1061.9|1064|1062|1063.6|1061.6|232
1725872700000|2024-09-09 09:05:00|1064|1062|1064.4|1062.4|1064.5|1062.5|1063.4|1061.4|284
1725873000000|2024-09-09 09:10:00|1064.5|1062.5|1064.4|1062.4|1064.5|1062.5|1064.1|1062.1|194
1725873300000|2024-09-09 09:15:00|1064.6|1062.6|1063.8|1061.8|1064.6|1062.6|1063.7|1061.7|205
1725873600000|2024-09-09 09:20:00|1063.7|1061.7|1064.2|1062.2|1064.2|1062.2|1063.6|1061.6|134
1725873900000|2024-09-09 09:25:00|1064.3|1062.3|1064.2|1062.2|1064.6|1062.6|1064.2|1062.2|62
1725874200000|2024-09-09 09:30:00|1064.1|1062.1|1064.3|1062.3|1064.5|1062.5|1064.1|1062.1|141
1725874500000|2024-09-09 09:35:00|1064.4|1062.4|1064.1|1062.1|1064.4|1062.4|1063.9|1061.9|80
1725874800000|2024-09-09 09:40:00|1064|1062|1064.1|1062.1|1064.5|1062.5|1063.9|1061.9|114
1725875100000|2024-09-09 09:45:00|1064.2|1062.2|1064.3|1062.3|1064.4|1062.4|1064.1|1062.1|59
1725875400000|2024-09-09 09:50:00|1064.4|1062.4|1064|1062|1064.4|1062.4|1064|1062|58
1725875700000|2024-09-09 09:55:00|1064.1|1062.1|1064.9|1062.9|1065|1063|1064.1|1062.1|399
1725876000000|2024-09-09 10:00:00|1064.8|1062.8|1064.9|1062.9|1065|1063|1064.6|1062.6|261
1725876300000|2024-09-09 10:05:00|1065|1063|1064.8|1062.8|1065|1063|1064.6|1062.6|68
1725876600000|2024-09-09 10:10:00|1064.9|1062.9|1065|1063|1065.1|1063.1|1064.7|1062.7|80
1725876900000|2024-09-09 10:15:00|1065.1|1063.1|1064.1|1062.1|1065.1|1063.1|1064.1|1062.1|175
1725877200000|2024-09-09 10:20:00|1064|1062|1064.1|1062.1|1064.6|1062.6|1064|1062|472
1725877500000|2024-09-09 10:25:00|1064.2|1062.2|1064.5|1062.5|1064.6|1062.6|1063.9|1061.9|295
1725877800000|2024-09-09 10:30:00|1064.3|1062.3|1063.9|1061.9|1064.4|1062.4|1063.8|1061.8|332
1725878100000|2024-09-09 10:35:00|1064|1062|1063.8|1061.8|1064|1062|1063.6|1061.6|205
1725878400000|2024-09-09 10:40:00|1063.7|1061.7|1063.2|1061.2|1063.9|1061.9|1063|1061|233
1725878700000|2024-09-09 10:45:00|1063.1|1061.1|1063.3|1061.3|1063.5|1061.5|1063.1|1061.1|92
1725879000000|2024-09-09 10:50:00|1063.2|1061.2|1063.4|1061.4|1063.4|1061.4|1062.9|1060.9|136
1725879300000|2024-09-09 10:55:00|1063.5|1061.5|1063.6|1061.6|1063.6|1061.6|1063.3|1061.3|254
1725879600000|2024-09-09 11:00:00|1063.5|1061.5|1063.9|1061.9|1064.2|1062.2|1063.5|1061.5|403
1725879900000|2024-09-09 11:05:00|1064|1062|1064.3|1062.3|1064.4|1062.4|1063.9|1061.9|225
1725880200000|2024-09-09 11:10:00|1064.4|1062.4|1064.6|1062.6|1064.8|1062.8|1064.3|1062.3|169
1725880500000|2024-09-09 11:15:00|1064.5|1062.5|1064.5|1062.5|1064.7|1062.7|1064.5|1062.5|140
1725880800000|2024-09-09 11:20:00|1064.6|1062.6|1065|1063|1065|1063|1064.6|1062.6|185
1725881100000|2024-09-09 11:25:00|1064.9|1062.9|1065.4|1063.4|1065.5|1063.5|1064.8|1062.8|226
1725881400000|2024-09-09 11:30:00|1065.5|1063.5|1064.6|1062.6|1065.6|1063.6|1064.5|1062.5|363
1725881700000|2024-09-09 11:35:00|1064.5|1062.5|1064.8|1062.8|1065.2|1063.2|1064.5|1062.5|488
1725882000000|2024-09-09 11:40:00|1064.7|1062.7|1064.4|1062.4|1065|1063|1064.2|1062.2|247
1725882300000|2024-09-09 11:45:00|1064.3|1062.3|1064.4|1062.4|1064.6|1062.6|1064|1062|192
1725882600000|2024-09-09 11:50:00|1064.3|1062.3|1064.4|1062.4|1064.6|1062.6|1064.3|1062.3|139
1725882900000|2024-09-09 11:55:00|1064.5|1062.5|1064.9|1062.9|1065|1063|1064.5|1062.5|190
1725883200000|2024-09-09 12:00:00|1064.8|1062.8|1064|1062|1065|1063|1064|1062|333
1725883500000|2024-09-09 12:05:00|1064.1|1062.1|1063.9|1061.9|1064.2|1062.2|1063.7|1061.7|93
1725883800000|2024-09-09 12:10:00|1063.8|1061.8|1063.5|1061.5|1064|1062|1063.2|1061.2|303
1725884100000|2024-09-09 12:15:00|1063.7|1061.7|1063.9|1061.9|1064.2|1062.2|1063.6|1061.6|142
1725884400000|2024-09-09 12:20:00|1064|1062|1063.8|1061.8|1064.2|1062.2|1063.5|1061.5|305
1725884700000|2024-09-09 12:25:00|1063.7|1061.7|1063.3|1061.3|1063.8|1061.8|1063.2|1061.2|84
1725885000000|2024-09-09 12:30:00|1063.5|1061.5|1064.2|1062.2|1064.3|1062.3|1063.3|1061.3|298
1725885300000|2024-09-09 12:35:00|1064.3|1062.3|1064.2|1062.2|1064.6|1062.6|1063.8|1061.8|355
1725885600000|2024-09-09 12:40:00|1064.3|1062.3|1064.2|1062.2|1064.5|1062.5|1064|1062|507
1725885900000|2024-09-09 12:45:00|1064.3|1062.3|1063.7|1061.7|1064.3|1062.3|1063.7|1061.7|392
1725886200000|2024-09-09 12:50:00|1063.8|1061.8|1064|1062|1064.2|1062.2|1063.7|1061.7|248
1725886500000|2024-09-09 12:55:00|1064.1|1062.1|1064.5|1062.5|1064.6|1062.6|1064|1062|362
1725886800000|2024-09-09 13:00:00|1064.4|1062.4|1064.4|1062.4|1064.7|1062.7|1064.3|1062.3|288
1725887100000|2024-09-09 13:05:00|1064.3|1062.3|1064.4|1062.4|1064.6|1062.6|1064.2|1062.2|419
1725887400000|2024-09-09 13:10:00|1064.5|1062.5|1064.6|1062.6|1064.8|1062.8|1064.4|1062.4|262
1725887700000|2024-09-09 13:15:00|1064.7|1062.7|1065.1|1063.1|1065.3|1063.3|1064.6|1062.6|131
1725888000000|2024-09-09 13:20:00|1065|1063|1065.1|1063.1|1065.2|1063.2|1064.8|1062.8|431
1725888300000|2024-09-09 13:25:00|1065.2|1063.2|1065.5|1063.5|1065.7|1063.7|1065|1063|1437
1725888600000|2024-09-09 13:30:00|1064.8|1064.3|1065.7|1065.2|1067|1066.5|1064.6|1064.1|6355
1725888900000|2024-09-09 13:35:00|1065.8|1065.3|1066.1|1065.6|1066.4|1065.9|1065.5|1065|3959
1725889200000|2024-09-09 13:40:00|1066.2|1065.7|1065.4|1064.9|1066.3|1065.8|1065.1|1064.6|1209
1725889500000|2024-09-09 13:45:00|1065.5|1065|1065.5|1065|1066|1065.5|1065.2|1064.7|984
1725889800000|2024-09-09 13:50:00|1065.6|1065.1|1066.2|1065.7|1066.3|1065.8|1065.3|1064.8|1104
1725890100000|2024-09-09 13:55:00|1066.3|1065.8|1066.7|1066.2|1067|1066.5|1066.2|1065.7|734
1725890400000|2024-09-09 14:00:00|1066.8|1066.3|1066.8|1066.3|1067.2|1066.7|1066.5|1066|2031
1725890700000|2024-09-09 14:05:00|1066.7|1066.2|1067.6|1067.1|1067.6|1067.1|1066.5|1066|1230
1725891000000|2024-09-09 14:10:00|1067.5|1067|1068.2|1067.7|1068.7|1068.2|1067.5|1067|1673
1725891300000|2024-09-09 14:15:00|1068.3|1067.8|1067.4|1066.9|1068.4|1067.9|1067.1|1066.6|831
1725891600000|2024-09-09 14:20:00|1067.3|1066.8|1066.5|1066|1067.4|1066.9|1066.4|1065.9|834
1725891900000|2024-09-09 14:25:00|1066.6|1066.1|1065.6|1065.1|1066.7|1066.2|1065.5|1065|1127
1725892200000|2024-09-09 14:30:00|1065.7|1065.2|1064.9|1064.4|1065.7|1065.2|1064.6|1064.1|1074
1725892500000|2024-09-09 14:35:00|1065|1064.5|1064.9|1064.4|1065.4|1064.9|1064.6|1064.1|644
1725892800000|2024-09-09 14:40:00|1065|1064.5|1063.8|1063.3|1065|1064.5|1063.8|1063.3|788
1725893100000|2024-09-09 14:45:00|1063.9|1063.4|1064.3|1063.8|1064.7|1064.2|1063.6|1063.1|452
1725893400000|2024-09-09 14:50:00|1064.4|1063.9|1064.8|1064.3|1064.8|1064.3|1064.3|1063.8|453
1725893700000|2024-09-09 14:55:00|1064.9|1064.4|1063.9|1063.4|1065.1|1064.6|1063.9|1063.4|1072
1725894000000|2024-09-09 15:00:00|1063.7|1063.2|1064.5|1064|1064.9|1064.4|1063.6|1063.1|886
1725894300000|2024-09-09 15:05:00|1064.6|1064.1|1064.6|1064.1|1065.3|1064.8|1064.3|1063.8|1208
1725894600000|2024-09-09 15:10:00|1064.5|1064|1064|1063.5|1064.7|1064.2|1064|1063.5|1469
1725894900000|2024-09-09 15:15:00|1064.1|1063.6|1064.3|1063.8|1064.3|1063.8|1063.6|1063.1|503
1725895200000|2024-09-09 15:20:00|1064.4|1063.9|1064.7|1064.2|1064.8|1064.3|1064|1063.5|488
1725895500000|2024-09-09 15:25:00|1064.8|1064.3|1064.9|1064.4|1065.2|1064.7|1064.5|1064|484
1725895800000|2024-09-09 15:30:00|1065|1064.5|1065.7|1065.2|1066.1|1065.6|1064.9|1064.4|886
1725896100000|2024-09-09 15:35:00|1065.8|1065.3|1066.1|1065.6|1066.1|1065.6|1065.4|1064.9|540
1725896400000|2024-09-09 15:40:00|1066.2|1065.7|1066.4|1065.9|1066.5|1066|1066|1065.5|575
1725896700000|2024-09-09 15:45:00|1066.3|1065.8|1066.6|1066.1|1066.6|1066.1|1066.2|1065.7|532
1725897000000|2024-09-09 15:50:00|1066.7|1066.2|1066.9|1066.4|1066.9|1066.4|1066.4|1065.9|331
1725897300000|2024-09-09 15:55:00|1066.8|1066.3|1067.2|1066.7|1067.3|1066.8|1066.8|1066.3|366
1725897600000|2024-09-09 16:00:00|1067.1|1066.6|1067.7|1067.2|1067.8|1067.3|1066.9|1066.4|694
1725897900000|2024-09-09 16:05:00|1067.6|1067.1|1067.6|1067.1|1067.7|1067.2|1067.2|1066.7|276
1725898200000|2024-09-09 16:10:00|1067.5|1067|1068|1067.5|1068.3|1067.8|1067.5|1067|774
1725898500000|2024-09-09 16:15:00|1067.9|1067.4|1068.5|1068|1068.6|1068.1|1067.8|1067.3|275
1725898800000|2024-09-09 16:20:00|1068.4|1067.9|1068|1067.5|1068.5|1068|1067.8|1067.3|316
1725899100000|2024-09-09 16:25:00|1068.1|1067.6|1068.8|1068.3|1068.9|1068.4|1068.1|1067.6|518
1725899400000|2024-09-09 16:30:00|1068.7|1068.2|1068.8|1068.3|1069|1068.5|1068.6|1068.1|325
1725899700000|2024-09-09 16:35:00|1068.7|1068.2|1068.6|1068.1|1069.1|1068.6|1068.5|1068|387
1725900000000|2024-09-09 16:40:00|1068.7|1068.2|1068.9|1068.4|1069.2|1068.7|1068.7|1068.2|296
1725900300000|2024-09-09 16:45:00|1069|1068.5|1068.8|1068.3|1069.2|1068.7|1068.8|1068.3|172
1725900600000|2024-09-09 16:50:00|1068.9|1068.4|1069|1068.5|1069.2|1068.7|1068.8|1068.3|365
1725900900000|2024-09-09 16:55:00|1068.9|1068.4|1069|1068.5|1069.1|1068.6|1068.9|1068.4|190
1725901200000|2024-09-09 17:00:00|1069.1|1068.6|1069.3|1068.8|1069.5|1069|1069|1068.5|243
1725901500000|2024-09-09 17:05:00|1069.4|1068.9|1069.8|1069.3|1069.8|1069.3|1069.3|1068.8|222
1725901800000|2024-09-09 17:10:00|1069.9|1069.4|1069.6|1069.1|1070|1069.5|1069.6|1069.1|337
1725902100000|2024-09-09 17:15:00|1069.5|1069|1069.8|1069.3|1070|1069.5|1069.4|1068.9|143
1725902400000|2024-09-09 17:20:00|1069.7|1069.2|1069.4|1068.9|1069.7|1069.2|1069.4|1068.9|177
1725902700000|2024-09-09 17:25:00|1069.5|1069|1069.6|1069.1|1069.8|1069.3|1069.4|1068.9|109
1725903000000|2024-09-09 17:30:00|1069.5|1069|1068.8|1068.3|1069.5|1069|1068.6|1068.1|327
1725903300000|2024-09-09 17:35:00|1068.9|1068.4|1069.6|1069.1|1069.7|1069.2|1068.9|1068.4|198
1725903600000|2024-09-09 17:40:00|1069.7|1069.2|1068.3|1067.8|1070|1069.5|1068.3|1067.8|215
1725903900000|2024-09-09 17:45:00|1068.2|1067.7|1069|1068.5|1069|1068.5|1068.1|1067.6|172
1725904200000|2024-09-09 17:50:00|1068.9|1068.4|1068.5|1068|1068.9|1068.4|1068.3|1067.8|151
1725904500000|2024-09-09 17:55:00|1068.6|1068.1|1067.3|1066.8|1068.6|1068.1|1067.2|1066.7|226
1725904800000|2024-09-09 18:00:00|1067.4|1066.9|1066.9|1066.4|1067.5|1067|1066.8|1066.3|298
1725905100000|2024-09-09 18:05:00|1067|1066.5|1066.6|1066.1|1067.1|1066.6|1066.5|1066|462
1725905400000|2024-09-09 18:10:00|1066.7|1066.2|1066.5|1066|1066.9|1066.4|1066.5|1066|217
1725905700000|2024-09-09 18:15:00|1066.6|1066.1|1067.2|1066.7|1067.2|1066.7|1066.6|1066.1|290
1725906000000|2024-09-09 18:20:00|1067.1|1066.6|1067.3|1066.8|1067.3|1066.8|1066.7|1066.2|259
1725906300000|2024-09-09 18:25:00|1067.2|1066.7|1066.8|1066.3|1067.6|1067.1|1066.8|1066.3|270
1725906600000|2024-09-09 18:30:00|1066.7|1066.2|1066.9|1066.4|1067.1|1066.6|1066.5|1066|252
1725906900000|2024-09-09 18:35:00|1067|1066.5|1066.1|1065.6|1067.1|1066.6|1065.9|1065.4|275
1725907200000|2024-09-09 18:40:00|1066|1065.5|1067|1066.5|1067|1066.5|1065.9|1065.4|250
1725907500000|2024-09-09 18:45:00|1067.1|1066.6|1066.8|1066.3|1067.2|1066.7|1066.6|1066.1|392
1725907800000|2024-09-09 18:50:00|1066.9|1066.4|1066.7|1066.2|1067.1|1066.6|1066.5|1066|208
1725908100000|2024-09-09 18:55:00|1066.6|1066.1|1066.4|1065.9|1066.7|1066.2|1066.4|1065.9|281
1725908400000|2024-09-09 19:00:00|1066.5|1066|1065.9|1065.4|1066.5|1066|1065.9|1065.4|323
1725908700000|2024-09-09 19:05:00|1066|1065.5|1066.4|1065.9|1066.5|1066|1066|1065.5|233
1725909000000|2024-09-09 19:10:00|1066.3|1065.8|1066.2|1065.7|1066.4|1065.9|1066.2|1065.7|421
1725909300000|2024-09-09 19:15:00|1066.3|1065.8|1066.2|1065.7|1066.6|1066.1|1066.2|1065.7|442
1725909600000|2024-09-09 19:20:00|1066.3|1065.8|1066.3|1065.8|1066.4|1065.9|1065.9|1065.4|647
1725909900000|2024-09-09 19:25:00|1066.2|1065.7|1067|1066.5|1067|1066.5|1066.2|1065.7|213
1725910200000|2024-09-09 19:30:00|1066.9|1066.4|1066.7|1066.2|1067.1|1066.6|1066.6|1066.1|694
1725910500000|2024-09-09 19:35:00|1066.6|1066.1|1066.7|1066.2|1067|1066.5|1066.5|1066|403
1725910800000|2024-09-09 19:40:00|1066.8|1066.3|1067.2|1066.7|1067.2|1066.7|1066.8|1066.3|654
1725911100000|2024-09-09 19:45:00|1067.1|1066.6|1066.8|1066.3|1067.2|1066.7|1066.8|1066.3|760
1725911400000|2024-09-09 19:50:00|1066.7|1066.2|1066.7|1066.2|1067.1|1066.6|1066.2|1065.7|1492
1725911700000|2024-09-09 19:55:00|1066.9|1066.4|1068|1067.5|1068.2|1067.7|1066.6|1066.1|11930
1725912000000|2024-09-09 20:00:00|1068.6|1066.6|1068.6|1066.6|1068.7|1066.7|1068.3|1066.3|684
1725912300000|2024-09-09 20:05:00|1068.7|1066.7|1068.7|1066.7|1068.9|1066.9|1068.5|1066.5|109
1725912600000|2024-09-09 20:10:00|1068.6|1066.6|1068.8|1066.8|1068.8|1066.8|1068.6|1066.6|115
1725912900000|2024-09-09 20:15:00|1068.9|1066.9|1069.1|1067.1|1069.3|1067.3|1068.9|1066.9|164
1725913200000|2024-09-09 20:20:00|1069.2|1067.2|1069.1|1067.1|1069.2|1067.2|1069.1|1067.1|19
1725913500000|2024-09-09 20:25:00|1069.2|1067.2|1069.3|1067.3|1069.3|1067.3|1069.2|1067.2|19
1725913800000|2024-09-09 20:30:00|1069.2|1067.2|1069.3|1067.3|1069.3|1067.3|1069.1|1067.1|17
1725914100000|2024-09-09 20:35:00|1069.4|1067.4|1069.3|1067.3|1069.4|1067.4|1069.3|1067.3|12
1725914400000|2024-09-09 20:40:00|1069.2|1067.2|1069.2|1067.2|1069.3|1067.3|1069.2|1067.2|8
1725914700000|2024-09-09 20:45:00|1069.1|1067.1|1069.1|1067.1|1069.2|1067.2|1069.1|1067.1|8
1725915000000|2024-09-09 20:50:00|1069.2|1067.2|1069|1067|1069.2|1067.2|1068.9|1066.9|20
1725915300000|2024-09-09 20:55:00|1069.1|1067.1|1069.2|1067.2|1069.3|1067.3|1069|1067|29
1725918900000|2024-09-09 21:55:00|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|5
1725919200000|2024-09-09 22:00:00|1069.1|1067.1|1069.1|1067.1|1069.1|1067.1|1069.1|1067.1|0
1725926400000|2024-09-10 00:00:00|1069.5|1067.5|1068.1|1066.1|1069.5|1067.5|1067.3|1065.3|318
1725926700000|2024-09-10 00:05:00|1067.9|1065.9|1066.5|1064.5|1068.3|1066.3|1066.4|1064.4|215
1725927000000|2024-09-10 00:10:00|1066.3|1064.3|1064.3|1062.3|1066.4|1064.4|1064.1|1062.1|88
1725927300000|2024-09-10 00:15:00|1064.1|1062.1|1064|1062|1064.4|1062.4|1063.5|1061.5|134
1725927600000|2024-09-10 00:20:00|1063.9|1061.9|1064.2|1062.2|1064.3|1062.3|1063.9|1061.9|30
1725927900000|2024-09-10 00:25:00|1064.3|1062.3|1064|1062|1064.3|1062.3|1064|1062|80
1725928200000|2024-09-10 00:30:00|1063.7|1061.7|1064.1|1062.1|1064.3|1062.3|1063.6|1061.6|43
1725928500000|2024-09-10 00:35:00|1063.7|1061.7|1064.5|1062.5|1064.5|1062.5|1063.5|1061.5|52
1725928800000|2024-09-10 00:40:00|1064.4|1062.4|1065.1|1063.1|1065.1|1063.1|1064.4|1062.4|39
1725929100000|2024-09-10 00:45:00|1065.4|1063.4|1065.3|1063.3|1065.7|1063.7|1065.1|1063.1|37
1725929400000|2024-09-10 00:50:00|1065.2|1063.2|1065.3|1063.3|1065.6|1063.6|1065|1063|91
1725929700000|2024-09-10 00:55:00|1065|1063|1065.3|1063.3|1065.3|1063.3|1064.9|1062.9|40
1725930000000|2024-09-10 01:00:00|1065|1063|1065.6|1063.6|1065.9|1063.9|1064.9|1062.9|49
1725930300000|2024-09-10 01:05:00|1065.4|1063.4|1065.3|1063.3|1065.7|1063.7|1064.9|1062.9|71
1725930600000|2024-09-10 01:10:00|1065.7|1063.7|1064.6|1062.6|1065.7|1063.7|1064.6|1062.6|52
1725930900000|2024-09-10 01:15:00|1064.7|1062.7|1064.4|1062.4|1064.8|1062.8|1064.3|1062.3|63
1725931200000|2024-09-10 01:20:00|1064.6|1062.6|1065.5|1063.5|1065.5|1063.5|1064.6|1062.6|48
1725931500000|2024-09-10 01:25:00|1065.6|1063.6|1065.5|1063.5|1065.7|1063.7|1065.1|1063.1|73
1725931800000|2024-09-10 01:30:00|1065.8|1063.8|1065.3|1063.3|1065.8|1063.8|1064.6|1062.6|66
1725932100000|2024-09-10 01:35:00|1065.7|1063.7|1065.8|1063.8|1066|1064|1065.3|1063.3|62
1725932400000|2024-09-10 01:40:00|1065.5|1063.5|1064.2|1062.2|1065.5|1063.5|1063.6|1061.6|79
1725932700000|2024-09-10 01:45:00|1064|1062|1063.5|1061.5|1064.1|1062.1|1063.1|1061.1|68
1725933000000|2024-09-10 01:50:00|1063.3|1061.3|1064.6|1062.6|1065|1063|1063.2|1061.2|138
1725933300000|2024-09-10 01:55:00|1064.5|1062.5|1064.7|1062.7|1065.5|1063.5|1064.4|1062.4|93
1725933600000|2024-09-10 02:00:00|1064.6|1062.6|1062.6|1060.6|1064.6|1062.6|1062.5|1060.5|172
1725933900000|2024-09-10 02:05:00|1062.4|1060.4|1063|1061|1063.1|1061.1|1062.2|1060.2|116
1725934200000|2024-09-10 02:10:00|1062.9|1060.9|1062.5|1060.5|1063|1061|1061.9|1059.9|151
1725934500000|2024-09-10 02:15:00|1062.3|1060.3|1063.3|1061.3|1063.3|1061.3|1062.3|1060.3|60
1725934800000|2024-09-10 02:20:00|1063.2|1061.2|1063.7|1061.7|1063.7|1061.7|1063.2|1061.2|29
1725935100000|2024-09-10 02:25:00|1063.2|1061.2|1063.6|1061.6|1063.7|1061.7|1063.1|1061.1|37
1725935400000|2024-09-10 02:30:00|1063.5|1061.5|1064.4|1062.4|1064.4|1062.4|1063.5|1061.5|31
1725935700000|2024-09-10 02:35:00|1064.5|1062.5|1065.1|1063.1|1065.2|1063.2|1064.5|1062.5|45
1725936000000|2024-09-10 02:40:00|1065.2|1063.2|1065.5|1063.5|1065.6|1063.6|1065.2|1063.2|52
1725936300000|2024-09-10 02:45:00|1065.7|1063.7|1065.8|1063.8|1066.1|1064.1|1065.4|1063.4|44
1725936600000|2024-09-10 02:50:00|1065.7|1063.7|1065.2|1063.2|1065.7|1063.7|1065.2|1063.2|39
1725936900000|2024-09-10 02:55:00|1065.3|1063.3|1065.8|1063.8|1065.9|1063.9|1065.3|1063.3|24
1725937200000|2024-09-10 03:00:00|1065.9|1063.9|1066.6|1064.6|1066.6|1064.6|1065.8|1063.8|69
1725937500000|2024-09-10 03:05:00|1065.3|1063.3|1065.1|1063.1|1065.4|1063.4|1065|1063|25
1725937800000|2024-09-10 03:10:00|1065|1063|1065.2|1063.2|1065.2|1063.2|1064.8|1062.8|43
1725938100000|2024-09-10 03:15:00|1065|1063|1065.2|1063.2|1065.5|1063.5|1065|1063|48
1725938400000|2024-09-10 03:20:00|1065|1063|1064.4|1062.4|1065|1063|1064.2|1062.2|32
1725938700000|2024-09-10 03:25:00|1064.2|1062.2|1064.7|1062.7|1064.7|1062.7|1064.1|1062.1|28
1725939000000|2024-09-10 03:30:00|1064.8|1062.8|1065.1|1063.1|1065.2|1063.2|1064.7|1062.7|34
1725939300000|2024-09-10 03:35:00|1065.2|1063.2|1064.8|1062.8|1065.2|1063.2|1064.4|1062.4|43
1725939600000|2024-09-10 03:40:00|1064.7|1062.7|1064.6|1062.6|1065|1063|1064.5|1062.5|21
1725939900000|2024-09-10 03:45:00|1064.5|1062.5|1064.8|1062.8|1065.1|1063.1|1064.5|1062.5|89
1725940200000|2024-09-10 03:50:00|1064.9|1062.9|1065.4|1063.4|1065.5|1063.5|1064.9|1062.9|30
1725940500000|2024-09-10 03:55:00|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.3|1063.3|16
1725940800000|2024-09-10 04:00:00|1065.3|1063.3|1065.5|1063.5|1065.5|1063.5|1065.2|1063.2|52
1725941100000|2024-09-10 04:05:00|1065.3|1063.3|1064.4|1062.4|1065.3|1063.3|1064.4|1062.4|34
1725941400000|2024-09-10 04:10:00|1064.5|1062.5|1064.4|1062.4|1064.6|1062.6|1064.4|1062.4|44
1725941700000|2024-09-10 04:15:00|1064.5|1062.5|1064.1|1062.1|1064.5|1062.5|1064|1062|25
1725942000000|2024-09-10 04:20:00|1063.9|1061.9|1064.2|1062.2|1064.6|1062.6|1063.8|1061.8|64
1725942300000|2024-09-10 04:25:00|1064.1|1062.1|1063.5|1061.5|1064.1|1062.1|1063.5|1061.5|52
1725942600000|2024-09-10 04:30:00|1063.3|1061.3|1063|1061|1063.3|1061.3|1062.8|1060.8|68
1725942900000|2024-09-10 04:35:00|1063.1|1061.1|1062.5|1060.5|1063.1|1061.1|1062.1|1060.1|71
1725943200000|2024-09-10 04:40:00|1062.4|1060.4|1062.5|1060.5|1062.5|1060.5|1062.1|1060.1|41
1725943500000|2024-09-10 04:45:00|1062.6|1060.6|1063|1061|1063|1061|1062.5|1060.5|23
1725943800000|2024-09-10 04:50:00|1063.1|1061.1|1062.9|1060.9|1063.3|1061.3|1062.9|1060.9|35
1725944100000|2024-09-10 04:55:00|1063|1061|1062.9|1060.9|1063.1|1061.1|1062.8|1060.8|30
1725944400000|2024-09-10 05:00:00|1062.8|1060.8|1063.8|1061.8|1063.8|1061.8|1062.8|1060.8|84
1725944700000|2024-09-10 05:05:00|1064.4|1062.4|1064.5|1062.5|1065.2|1063.2|1064.4|1062.4|25
1725945000000|2024-09-10 05:10:00|1064.9|1062.9|1065.6|1063.6|1065.6|1063.6|1064.9|1062.9|46
1725945300000|2024-09-10 05:15:00|1065.7|1063.7|1066.4|1064.4|1066.9|1064.9|1065.6|1063.6|117
1725945600000|2024-09-10 05:20:00|1066.3|1064.3|1066.1|1064.1|1066.3|1064.3|1066|1064|91
1725945900000|2024-09-10 05:25:00|1065.7|1063.7|1065.4|1063.4|1065.8|1063.8|1065.4|1063.4|26
1725946200000|2024-09-10 05:30:00|1065.3|1063.3|1064|1062|1065.4|1063.4|1064|1062|74
1725946500000|2024-09-10 05:35:00|1064.1|1062.1|1064|1062|1064.4|1062.4|1063.6|1061.6|49
1725946800000|2024-09-10 05:40:00|1064.1|1062.1|1064.5|1062.5|1064.5|1062.5|1064|1062|37
1725947100000|2024-09-10 05:45:00|1064.6|1062.6|1064.4|1062.4|1064.8|1062.8|1064|1062|88
1725947400000|2024-09-10 05:50:00|1064.5|1062.5|1064.5|1062.5|1065|1063|1064.5|1062.5|20
1725947700000|2024-09-10 05:55:00|1064.4|1062.4|1064.9|1062.9|1064.9|1062.9|1064.4|1062.4|42
1725948000000|2024-09-10 06:00:00|1064.7|1062.7|1064.3|1062.3|1064.7|1062.7|1063.8|1061.8|75
1725948300000|2024-09-10 06:05:00|1064.2|1062.2|1064.2|1062.2|1064.2|1062.2|1063.8|1061.8|118
1725948600000|2024-09-10 06:10:00|1064.1|1062.1|1064.9|1062.9|1065|1063|1064.1|1062.1|61
1725948900000|2024-09-10 06:15:00|1065|1063|1064.2|1062.2|1065.4|1063.4|1064.2|1062.2|90
1725949200000|2024-09-10 06:20:00|1064.3|1062.3|1064.1|1062.1|1064.4|1062.4|1063.8|1061.8|73
1725949500000|2024-09-10 06:25:00|1064.2|1062.2|1065.2|1063.2|1065.2|1063.2|1063.9|1061.9|128
1725949800000|2024-09-10 06:30:00|1065.3|1063.3|1065.4|1063.4|1065.8|1063.8|1065.2|1063.2|76
1725950100000|2024-09-10 06:35:00|1065.3|1063.3|1065.5|1063.5|1065.8|1063.8|1065.2|1063.2|103
1725950400000|2024-09-10 06:40:00|1065.4|1063.4|1065.3|1063.3|1065.4|1063.4|1065.1|1063.1|103
1725950700000|2024-09-10 06:45:00|1065.2|1063.2|1065|1063|1065.3|1063.3|1065|1063|65
1725951000000|2024-09-10 06:50:00|1065.2|1063.2|1065.3|1063.3|1065.4|1063.4|1065.2|1063.2|143
1725951300000|2024-09-10 06:55:00|1065.2|1063.2|1065.6|1063.6|1065.6|1063.6|1065.1|1063.1|137
1725951600000|2024-09-10 07:00:00|1065.7|1063.7|1064.2|1062.2|1065.7|1063.7|1064.2|1062.2|358
1725951900000|2024-09-10 07:05:00|1064.3|1062.3|1065.2|1063.2|1065.4|1063.4|1064.3|1062.3|215
1725952200000|2024-09-10 07:10:00|1065.3|1063.3|1065.5|1063.5|1065.8|1063.8|1065.1|1063.1|149
1725952500000|2024-09-10 07:15:00|1065.4|1063.4|1066|1064|1066.1|1064.1|1065.2|1063.2|135
1725952800000|2024-09-10 07:20:00|1065.9|1063.9|1066.2|1064.2|1066.6|1064.6|1065.8|1063.8|93
1725953100000|2024-09-10 07:25:00|1066.3|1064.3|1065.8|1063.8|1066.4|1064.4|1065.8|1063.8|141
1725953400000|2024-09-10 07:30:00|1065.9|1063.9|1066.4|1064.4|1066.4|1064.4|1065.9|1063.9|168
1725953700000|2024-09-10 07:35:00|1066.3|1064.3|1066.8|1064.8|1066.8|1064.8|1066.1|1064.1|151
1725954000000|2024-09-10 07:40:00|1066.9|1064.9|1066.7|1064.7|1067.2|1065.2|1066.7|1064.7|143
1725954300000|2024-09-10 07:45:00|1066.6|1064.6|1066|1064|1066.6|1064.6|1066|1064|109
1725954600000|2024-09-10 07:50:00|1066.1|1064.1|1066.3|1064.3|1066.3|1064.3|1065.9|1063.9|96
1725954900000|2024-09-10 07:55:00|1066.2|1064.2|1066.5|1064.5|1066.5|1064.5|1066.2|1064.2|125
1725955200000|2024-09-10 08:00:00|1066.6|1064.6|1066.4|1064.4|1066.9|1064.9|1066.3|1064.3|214
1725955500000|2024-09-10 08:05:00|1066.2|1064.2|1066.3|1064.3|1066.5|1064.5|1065.9|1063.9|450
1725955800000|2024-09-10 08:10:00|1066.1|1064.1|1066|1064|1066.5|1064.5|1065.7|1063.7|220
1725956100000|2024-09-10 08:15:00|1066.1|1064.1|1066|1064|1066.5|1064.5|1066|1064|166
1725956400000|2024-09-10 08:20:00|1065.8|1063.8|1065.1|1063.1|1065.8|1063.8|1065|1063|187
1725956700000|2024-09-10 08:25:00|1065.2|1063.2|1065.1|1063.1|1065.4|1063.4|1065.1|1063.1|108
1725957000000|2024-09-10 08:30:00|1065.2|1063.2|1064|1062|1065.4|1063.4|1064|1062|141
1725957300000|2024-09-10 08:35:00|1064.1|1062.1|1064.7|1062.7|1064.7|1062.7|1063.8|1061.8|105
1725957600000|2024-09-10 08:40:00|1064.8|1062.8|1064.8|1062.8|1065|1063|1064.5|1062.5|138
1725957900000|2024-09-10 08:45:00|1064.9|1062.9|1064.7|1062.7|1064.9|1062.9|1064.6|1062.6|213
1725958200000|2024-09-10 08:50:00|1064.8|1062.8|1064.1|1062.1|1064.8|1062.8|1064.1|1062.1|201
1725958500000|2024-09-10 08:55:00|1064|1062|1064.2|1062.2|1064.3|1062.3|1063.8|1061.8|100
1725958800000|2024-09-10 09:00:00|1064|1062|1063.2|1061.2|1064|1062|1063.1|1061.1|272
1725959100000|2024-09-10 09:05:00|1063.3|1061.3|1062.1|1060.1|1063.3|1061.3|1062.1|1060.1|161
1725959400000|2024-09-10 09:10:00|1062|1060|1062.3|1060.3|1062.5|1060.5|1061.9|1059.9|187
1725959700000|2024-09-10 09:15:00|1062.1|1060.1|1062.3|1060.3|1062.3|1060.3|1061.5|1059.5|241
1725960000000|2024-09-10 09:20:00|1062.2|1060.2|1062.6|1060.6|1062.8|1060.8|1061.8|1059.8|112
1725960300000|2024-09-10 09:25:00|1062.5|1060.5|1063|1061|1063.1|1061.1|1062.4|1060.4|91
1725960600000|2024-09-10 09:30:00|1062.9|1060.9|1062.8|1060.8|1063|1061|1062.5|1060.5|86
1725960900000|2024-09-10 09:35:00|1062.9|1060.9|1063.9|1061.9|1063.9|1061.9|1062.9|1060.9|103
1725961200000|2024-09-10 09:40:00|1063.8|1061.8|1064|1062|1064.3|1062.3|1063.7|1061.7|96
1725961500000|2024-09-10 09:45:00|1064.1|1062.1|1064.1|1062.1|1064.4|1062.4|1064|1062|97
1725961800000|2024-09-10 09:50:00|1064.3|1062.3|1063.8|1061.8|1064.3|1062.3|1063.8|1061.8|73
1725962100000|2024-09-10 09:55:00|1063.9|1061.9|1063.7|1061.7|1064|1062|1063.7|1061.7|117
1725962400000|2024-09-10 10:00:00|1063.8|1061.8|1064.4|1062.4|1064.7|1062.7|1063.8|1061.8|77
1725962700000|2024-09-10 10:05:00|1064.2|1062.2|1064.3|1062.3|1064.3|1062.3|1064.1|1062.1|58
1725963000000|2024-09-10 10:10:00|1064.2|1062.2|1063.6|1061.6|1064.2|1062.2|1063.6|1061.6|87
1725963300000|2024-09-10 10:15:00|1063.5|1061.5|1063.6|1061.6|1063.7|1061.7|1063.2|1061.2|62
1725963600000|2024-09-10 10:20:00|1063.5|1061.5|1064|1062|1064.1|1062.1|1063.4|1061.4|405
1725963900000|2024-09-10 10:25:00|1064.1|1062.1|1064.6|1062.6|1064.7|1062.7|1064.1|1062.1|239
1725964200000|2024-09-10 10:30:00|1064.7|1062.7|1065.3|1063.3|1065.3|1063.3|1064.4|1062.4|85
1725964500000|2024-09-10 10:35:00|1065.2|1063.2|1065|1063|1065.3|1063.3|1065|1063|299
1725964800000|2024-09-10 10:40:00|1065.1|1063.1|1064.9|1062.9|1065.1|1063.1|1064.8|1062.8|536
1725965100000|2024-09-10 10:45:00|1065.1|1063.1|1065.1|1063.1|1065.3|1063.3|1064.9|1062.9|97
1725965400000|2024-09-10 10:50:00|1064.9|1062.9|1064.6|1062.6|1065|1063|1064.5|1062.5|92
1725965700000|2024-09-10 10:55:00|1064.5|1062.5|1064.7|1062.7|1064.7|1062.7|1064.2|1062.2|74
1725966000000|2024-09-10 11:00:00|1064.6|1062.6|1065.4|1063.4|1065.7|1063.7|1064.6|1062.6|200
1725966300000|2024-09-10 11:05:00|1065.5|1063.5|1065.5|1063.5|1065.6|1063.6|1065.3|1063.3|82
1725966600000|2024-09-10 11:10:00|1065.4|1063.4|1064.7|1062.7|1065.4|1063.4|1064.7|1062.7|80
1725966900000|2024-09-10 11:15:00|1064.6|1062.6|1064.4|1062.4|1064.7|1062.7|1064.2|1062.2|80
1725967200000|2024-09-10 11:20:00|1064.3|1062.3|1064.5|1062.5|1064.5|1062.5|1064.1|1062.1|43
1725967500000|2024-09-10 11:25:00|1064.4|1062.4|1064.8|1062.8|1064.8|1062.8|1064.1|1062.1|78
1725967800000|2024-09-10 11:30:00|1064.7|1062.7|1064|1062|1064.7|1062.7|1064|1062|53
1725968100000|2024-09-10 11:35:00|1064.1|1062.1|1063.7|1061.7|1064.2|1062.2|1063.4|1061.4|191
1725968400000|2024-09-10 11:40:00|1063.6|1061.6|1064.2|1062.2|1064.5|1062.5|1063.5|1061.5|204
1725968700000|2024-09-10 11:45:00|1064.5|1062.5|1064.8|1062.8|1064.9|1062.9|1064.3|1062.3|158
1725969000000|2024-09-10 11:50:00|1064.9|1062.9|1065|1063|1065.2|1063.2|1064.6|1062.6|125
1725969300000|2024-09-10 11:55:00|1064.9|1062.9|1064.6|1062.6|1065|1063|1064.5|1062.5|72
1725969600000|2024-09-10 12:00:00|1064.8|1062.8|1065|1063|1065|1063|1064.4|1062.4|116
1725969900000|2024-09-10 12:05:00|1064.8|1062.8|1065.2|1063.2|1065.2|1063.2|1064.8|1062.8|93
1725970200000|2024-09-10 12:10:00|1065.3|1063.3|1066|1064|1066.1|1064.1|1065.3|1063.3|70
1725970500000|2024-09-10 12:15:00|1066.1|1064.1|1066.2|1064.2|1066.2|1064.2|1065.8|1063.8|461
1725970800000|2024-09-10 12:20:00|1066.3|1064.3|1065.8|1063.8|1066.5|1064.5|1065.8|1063.8|559
1725971100000|2024-09-10 12:25:00|1065.9|1063.9|1066|1064|1066|1064|1065.6|1063.6|229
1725971400000|2024-09-10 12:30:00|1066.1|1064.1|1065.7|1063.7|1066.2|1064.2|1065.6|1063.6|219
1725971700000|2024-09-10 12:35:00|1065.9|1063.9|1065.6|1063.6|1065.9|1063.9|1065.5|1063.5|165
1725972000000|2024-09-10 12:40:00|1065.5|1063.5|1065.9|1063.9|1066.1|1064.1|1065.3|1063.3|170
1725972300000|2024-09-10 12:45:00|1065.8|1063.8|1065.6|1063.6|1066|1064|1065.6|1063.6|208
1725972600000|2024-09-10 12:50:00|1065.7|1063.7|1065.6|1063.6|1065.8|1063.8|1065.5|1063.5|92
1725972900000|2024-09-10 12:55:00|1065.7|1063.7|1065.9|1063.9|1066.2|1064.2|1065.5|1063.5|162
1725973200000|2024-09-10 13:00:00|1066|1064|1066.1|1064.1|1066.4|1064.4|1065.7|1063.7|2129
1725973500000|2024-09-10 13:05:00|1066|1064|1065.7|1063.7|1066.1|1064.1|1065.5|1063.5|306
1725973800000|2024-09-10 13:10:00|1065.6|1063.6|1065.6|1063.6|1065.8|1063.8|1065.5|1063.5|282
1725974100000|2024-09-10 13:15:00|1065.7|1063.7|1066.4|1064.4|1066.5|1064.5|1065.5|1063.5|267
1725974400000|2024-09-10 13:20:00|1066.5|1064.5|1066.9|1064.9|1066.9|1064.9|1066.3|1064.3|369
1725974700000|2024-09-10 13:25:00|1066.8|1064.8|1066.2|1064.2|1066.8|1064.8|1066.2|1064.2|473
1725975000000|2024-09-10 13:30:00|1065.5|1065|1063.6|1063.1|1065.7|1065.2|1063.4|1062.9|3169
1725975300000|2024-09-10 13:35:00|1063.5|1063|1062.3|1061.8|1063.9|1063.4|1062.3|1061.8|1306
1725975600000|2024-09-10 13:40:00|1062.4|1061.9|1062.3|1061.8|1062.6|1062.1|1061.5|1061|1340
1725975900000|2024-09-10 13:45:00|1062.4|1061.9|1061.7|1061.2|1062.6|1062.1|1061.6|1061.1|876
1725976200000|2024-09-10 13:50:00|1061.6|1061.1|1061.9|1061.4|1062|1061.5|1061|1060.5|1074
1725976500000|2024-09-10 13:55:00|1061.8|1061.3|1061.7|1061.2|1062.5|1062|1061.5|1061|1339
1725976800000|2024-09-10 14:00:00|1061.6|1061.1|1061.9|1061.4|1062.3|1061.8|1061.5|1061|1208
1725977100000|2024-09-10 14:05:00|1061.8|1061.3|1063.1|1062.6|1063.4|1062.9|1060.9|1060.4|1527
1725977400000|2024-09-10 14:10:00|1063|1062.5|1060.3|1059.8|1063|1062.5|1060.2|1059.7|1223
1725977700000|2024-09-10 14:15:00|1060.2|1059.7|1060.9|1060.4|1061.2|1060.7|1060|1059.5|1396
1725978000000|2024-09-10 14:20:00|1060.8|1060.3|1060.6|1060.1|1061.2|1060.7|1060.4|1059.9|1249
1725978300000|2024-09-10 14:25:00|1060.5|1060|1061.9|1061.4|1062.1|1061.6|1060.5|1060|1318
1725978600000|2024-09-10 14:30:00|1062|1061.5|1060.4|1059.9|1062|1061.5|1060.3|1059.8|669
1725978900000|2024-09-10 14:35:00|1060.5|1060|1060.5|1060|1061|1060.5|1060|1059.5|576
1725979200000|2024-09-10 14:40:00|1060.6|1060.1|1059.7|1059.2|1060.8|1060.3|1059.7|1059.2|985
1725979500000|2024-09-10 14:45:00|1059.6|1059.1|1061|1060.5|1061.1|1060.6|1059.6|1059.1|1836
1725979800000|2024-09-10 14:50:00|1061.1|1060.6|1060.4|1059.9|1061.1|1060.6|1060.1|1059.6|1990
1725980100000|2024-09-10 14:55:00|1060.2|1059.7|1060.9|1060.4|1060.9|1060.4|1060.1|1059.6|1576
1725980400000|2024-09-10 15:00:00|1060.7|1060.2|1060.4|1059.9|1061.1|1060.6|1060.3|1059.8|1289
1725980700000|2024-09-10 15:05:00|1060.3|1059.8|1060.9|1060.4|1060.9|1060.4|1060|1059.5|1222
1725981000000|2024-09-10 15:10:00|1061|1060.5|1061.3|1060.8|1061.5|1061|1060.8|1060.3|1189
1725981300000|2024-09-10 15:15:00|1061.4|1060.9|1061.1|1060.6|1061.7|1061.2|1060.8|1060.3|892
1725981600000|2024-09-10 15:20:00|1061|1060.5|1061.1|1060.6|1061.2|1060.7|1060.7|1060.2|894
1725981900000|2024-09-10 15:25:00|1061.2|1060.7|1061.3|1060.8|1061.7|1061.2|1061.2|1060.7|984
1725982200000|2024-09-10 15:30:00|1061.2|1060.7|1061.5|1061|1062|1061.5|1061.2|1060.7|1009
1725982500000|2024-09-10 15:35:00|1061.4|1060.9|1060.2|1059.7|1061.6|1061.1|1060.2|1059.7|564
1725982800000|2024-09-10 15:40:00|1060.3|1059.8|1060.3|1059.8|1060.6|1060.1|1060|1059.5|455
1725983100000|2024-09-10 15:45:00|1060.2|1059.7|1059.8|1059.3|1060.3|1059.8|1059.6|1059.1|477
1725983400000|2024-09-10 15:50:00|1059.7|1059.2|1058.5|1058|1059.9|1059.4|1058.5|1058|538
1725983700000|2024-09-10 15:55:00|1058.6|1058.1|1057.6|1057.1|1058.8|1058.3|1057.5|1057|747
1725984000000|2024-09-10 16:00:00|1057.5|1057|1057.2|1056.7|1057.6|1057.1|1056.7|1056.2|618
1725984300000|2024-09-10 16:05:00|1057.4|1056.9|1057.4|1056.9|1057.7|1057.2|1057.1|1056.6|494
1725984600000|2024-09-10 16:10:00|1057.5|1057|1057.1|1056.6|1057.8|1057.3|1057.1|1056.6|415
1725984900000|2024-09-10 16:15:00|1057.2|1056.7|1057.5|1057|1057.7|1057.2|1057.1|1056.6|461
1725985200000|2024-09-10 16:20:00|1057.6|1057.1|1057.7|1057.2|1057.7|1057.2|1057.1|1056.6|486
1725985500000|2024-09-10 16:25:00|1057.8|1057.3|1057.6|1057.1|1058|1057.5|1057.4|1056.9|397
1725985800000|2024-09-10 16:30:00|1057.7|1057.2|1057.9|1057.4|1058.1|1057.6|1057.5|1057|375
1725986100000|2024-09-10 16:35:00|1058|1057.5|1058.6|1058.1|1058.6|1058.1|1057.7|1057.2|438
1725986400000|2024-09-10 16:40:00|1058.7|1058.2|1058.8|1058.3|1058.9|1058.4|1058.3|1057.8|397
1725986700000|2024-09-10 16:45:00|1058.7|1058.2|1058.6|1058.1|1058.7|1058.2|1058.2|1057.7|398
1725987000000|2024-09-10 16:50:00|1058.5|1058|1059.3|1058.8|1059.3|1058.8|1058.4|1057.9|508
1725987300000|2024-09-10 16:55:00|1059.4|1058.9|1058.6|1058.1|1059.4|1058.9|1058.6|1058.1|435
1725987600000|2024-09-10 17:00:00|1058.5|1058|1058.9|1058.4|1059|1058.5|1058.4|1057.9|525
1725987900000|2024-09-10 17:05:00|1058.8|1058.3|1059|1058.5|1059.2|1058.7|1058.8|1058.3|330
1725988200000|2024-09-10 17:10:00|1059.1|1058.6|1060.2|1059.7|1060.2|1059.7|1059.1|1058.6|409
1725988500000|2024-09-10 17:15:00|1060.1|1059.6|1060.2|1059.7|1060.6|1060.1|1060|1059.5|2189
1725988800000|2024-09-10 17:20:00|1060.3|1059.8|1060.5|1060|1060.6|1060.1|1059.7|1059.2|620
1725989100000|2024-09-10 17:25:00|1060.4|1059.9|1059.8|1059.3|1060.4|1059.9|1059.6|1059.1|381
1725989400000|2024-09-10 17:30:00|1059.7|1059.2|1060.1|1059.6|1060.3|1059.8|1059.6|1059.1|344
1725989700000|2024-09-10 17:35:00|1060|1059.5|1060.2|1059.7|1060.5|1060|1059.9|1059.4|262
1725990000000|2024-09-10 17:40:00|1060.4|1059.9|1060.4|1059.9|1060.7|1060.2|1060.3|1059.8|251
1725990300000|2024-09-10 17:45:00|1060.5|1060|1060.5|1060|1060.8|1060.3|1060.3|1059.8|305
1725990600000|2024-09-10 17:50:00|1060.6|1060.1|1060.6|1060.1|1061|1060.5|1060.6|1060.1|316
1725990900000|2024-09-10 17:55:00|1060.7|1060.2|1060.6|1060.1|1060.9|1060.4|1060.4|1059.9|237
1725991200000|2024-09-10 18:00:00|1060.7|1060.2|1061.5|1061|1061.7|1061.2|1060.7|1060.2|362
1725991500000|2024-09-10 18:05:00|1061.6|1061.1|1061.5|1061|1061.7|1061.2|1061.3|1060.8|233
1725991800000|2024-09-10 18:10:00|1061.6|1061.1|1061.7|1061.2|1061.7|1061.2|1061.4|1060.9|336
1725992100000|2024-09-10 18:15:00|1061.8|1061.3|1062.1|1061.6|1062.1|1061.6|1061.6|1061.1|330
1725992400000|2024-09-10 18:20:00|1062|1061.5|1061.9|1061.4|1062.2|1061.7|1061.5|1061|442
1725992700000|2024-09-10 18:25:00|1062|1061.5|1062.5|1062|1062.5|1062|1061.7|1061.2|537
1725993000000|2024-09-10 18:30:00|1062.4|1061.9|1062.6|1062.1|1062.8|1062.3|1062.2|1061.7|642
1725993300000|2024-09-10 18:35:00|1062.7|1062.2|1063|1062.5|1063|1062.5|1062.3|1061.8|816
1725993600000|2024-09-10 18:40:00|1063.1|1062.6|1063.1|1062.6|1063.3|1062.8|1062.9|1062.4|900
1725993900000|2024-09-10 18:45:00|1063.2|1062.7|1063.1|1062.6|1063.3|1062.8|1063|1062.5|649
1725994200000|2024-09-10 18:50:00|1063.2|1062.7|1063.2|1062.7|1063.4|1062.9|1062.9|1062.4|539
1725994500000|2024-09-10 18:55:00|1063.3|1062.8|1063.4|1062.9|1063.6|1063.1|1063|1062.5|737
1725994800000|2024-09-10 19:00:00|1063.3|1062.8|1063.3|1062.8|1063.7|1063.2|1063.1|1062.6|879
1725995100000|2024-09-10 19:05:00|1063.4|1062.9|1063.3|1062.8|1063.6|1063.1|1063.1|1062.6|479
1725995400000|2024-09-10 19:10:00|1063.4|1062.9|1063.9|1063.4|1063.9|1063.4|1063.3|1062.8|879
1725995700000|2024-09-10 19:15:00|1063.8|1063.3|1063.6|1063.1|1063.8|1063.3|1063.4|1062.9|450
1725996000000|2024-09-10 19:20:00|1063.7|1063.2|1064.2|1063.7|1064.3|1063.8|1063.6|1063.1|574
1725996300000|2024-09-10 19:25:00|1064.1|1063.6|1064.3|1063.8|1064.7|1064.2|1064.1|1063.6|409
1725996600000|2024-09-10 19:30:00|1064.2|1063.7|1064.2|1063.7|1064.5|1064|1064.1|1063.6|447
1725996900000|2024-09-10 19:35:00|1064.3|1063.8|1063.9|1063.4|1064.3|1063.8|1063.8|1063.3|478
1725997200000|2024-09-10 19:40:00|1064|1063.5|1064.2|1063.7|1064.3|1063.8|1063.8|1063.3|435
1725997500000|2024-09-10 19:45:00|1064.1|1063.6|1064.1|1063.6|1064.4|1063.9|1064|1063.5|595
1725997800000|2024-09-10 19:50:00|1064|1063.5|1064.5|1064|1064.5|1064|1064|1063.5|1056
1725998100000|2024-09-10 19:55:00|1064.6|1064.1|1064.8|1064.3|1065|1064.5|1064.1|1063.6|10541
1725998400000|2024-09-10 20:00:00|1065.2|1063.2|1065|1063|1065.3|1063.3|1064.7|1062.7|972
1725998700000|2024-09-10 20:05:00|1064.9|1062.9|1065|1063|1065.1|1063.1|1064.9|1062.9|71
1725999000000|2024-09-10 20:10:00|1065.1|1063.1|1065.2|1063.2|1065.2|1063.2|1065|1063|86
1725999300000|2024-09-10 20:15:00|1065.1|1063.1|1064.9|1062.9|1065.2|1063.2|1064.9|1062.9|46
1725999600000|2024-09-10 20:20:00|1064.8|1062.8|1064.6|1062.6|1064.8|1062.8|1064.6|1062.6|49
1725999900000|2024-09-10 20:25:00|1064.5|1062.5|1064.4|1062.4|1064.5|1062.5|1064.4|1062.4|82
1726000200000|2024-09-10 20:30:00|1064.3|1062.3|1064.2|1062.2|1064.3|1062.3|1064.2|1062.2|273
1726000500000|2024-09-10 20:35:00|1064.3|1062.3|1064.2|1062.2|1064.4|1062.4|1064.2|1062.2|53
1726001100000|2024-09-10 20:45:00|||||||||6
1726001400000|2024-09-10 20:50:00|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.2|1062.2|13
1726001700000|2024-09-10 20:55:00|1064.4|1062.4|1064.6|1062.6|1064.6|1062.6|1064.2|1062.2|95
1726002600000|2024-09-10 21:10:00|1065|1063|1065|1063|1065|1063|1065|1063|1
1726004400000|2024-09-10 21:40:00|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1
1726005300000|2024-09-10 21:55:00|1062.6|1060.6|1062.6|1060.6|1062.6|1060.6|1062.6|1060.6|1
1726005600000|2024-09-10 22:00:00|1064.4|1062.4|1064.4|1062.4|1064.4|1062.4|1064.4|1062.4|0
1726012800000|2024-09-11 00:00:00|1063.4|1061.4|1062.6|1060.6|1064.1|1062.1|1062.6|1060.6|241
1726013100000|2024-09-11 00:05:00|1062.7|1060.7|1062.6|1060.6|1063|1061|1062.4|1060.4|43
1726013400000|2024-09-11 00:10:00|1062.4|1060.4|1062.4|1060.4|1062.9|1060.9|1062.3|1060.3|58
1726013700000|2024-09-11 00:15:00|1062.3|1060.3|1061.5|1059.5|1062.3|1060.3|1061.3|1059.3|71
1726014000000|2024-09-11 00:20:00|1061.6|1059.6|1061.6|1059.6|1061.8|1059.8|1061.6|1059.6|34
1726014300000|2024-09-11 00:25:00|1061.8|1059.8|1061.5|1059.5|1061.8|1059.8|1061|1059|29
1726014600000|2024-09-11 00:30:00|1061.6|1059.6|1061.5|1059.5|1061.7|1059.7|1061.4|1059.4|78
1726014900000|2024-09-11 00:35:00|1061.7|1059.7|1061.8|1059.8|1061.9|1059.9|1061.6|1059.6|9
1726015200000|2024-09-11 00:40:00|1061.9|1059.9|1062.2|1060.2|1062.2|1060.2|1061.7|1059.7|51
1726015500000|2024-09-11 00:45:00|1062.1|1060.1|1061.6|1059.6|1062.6|1060.6|1061.6|1059.6|98
1726015800000|2024-09-11 00:50:00|1061.7|1059.7|1061.6|1059.6|1061.9|1059.9|1061.6|1059.6|16
1726016100000|2024-09-11 00:55:00|1061.5|1059.5|1061|1059|1061.6|1059.6|1061|1059|8
1726016400000|2024-09-11 01:00:00|1061.4|1059.4|1061.7|1059.7|1061.8|1059.8|1060.9|1058.9|50
1726016700000|2024-09-11 01:05:00|1061.8|1059.8|1061.8|1059.8|1062.5|1060.5|1061.7|1059.7|103
1726017000000|2024-09-11 01:10:00|1061.1|1059.1|1060.6|1058.6|1061.2|1059.2|1060.2|1058.2|116
1726017300000|2024-09-11 01:15:00|1060.7|1058.7|1060.5|1058.5|1060.7|1058.7|1059.4|1057.4|139
1726017600000|2024-09-11 01:20:00|1060.4|1058.4|1061.2|1059.2|1061.2|1059.2|1059.8|1057.8|93
1726017900000|2024-09-11 01:25:00|1061.3|1059.3|1062|1060|1062.2|1060.2|1061.1|1059.1|66
1726018200000|2024-09-11 01:30:00|1062.1|1060.1|1060.2|1058.2|1062.2|1060.2|1059.3|1057.3|276
1726018500000|2024-09-11 01:35:00|1060|1058|1059.8|1057.8|1060.3|1058.3|1059.4|1057.4|85
1726018800000|2024-09-11 01:40:00|1060.1|1058.1|1062.6|1060.6|1062.6|1060.6|1059.9|1057.9|172
1726019100000|2024-09-11 01:45:00|1062.8|1060.8|1062.3|1060.3|1063.4|1061.4|1062.3|1060.3|111
1726019400000|2024-09-11 01:50:00|1062.5|1060.5|1062.1|1060.1|1062.7|1060.7|1062|1060|102
1726019700000|2024-09-11 01:55:00|1062|1060|1061.9|1059.9|1062.8|1060.8|1061.8|1059.8|61
1726020000000|2024-09-11 02:00:00|1062.2|1060.2|1061.9|1059.9|1062.7|1060.7|1061.5|1059.5|86
1726020300000|2024-09-11 02:05:00|1062|1060|1062.4|1060.4|1062.6|1060.6|1061.8|1059.8|70
1726020600000|2024-09-11 02:10:00|1062.5|1060.5|1062|1060|1062.5|1060.5|1061.4|1059.4|81
1726020900000|2024-09-11 02:15:00|1061.8|1059.8|1062.9|1060.9|1062.9|1060.9|1061.8|1059.8|64
1726021200000|2024-09-11 02:20:00|1063.2|1061.2|1063.3|1061.3|1063.5|1061.5|1062.3|1060.3|65
1726021500000|2024-09-11 02:25:00|1062.9|1060.9|1062.7|1060.7|1062.9|1060.9|1062.5|1060.5|17
1726021800000|2024-09-11 02:30:00|1062.9|1060.9|1062.4|1060.4|1062.9|1060.9|1062.4|1060.4|16
1726022100000|2024-09-11 02:35:00|1062.6|1060.6|1063.2|1061.2|1063.4|1061.4|1062.6|1060.6|16
1726022400000|2024-09-11 02:40:00|1063.4|1061.4|1063.5|1061.5|1063.8|1061.8|1063.2|1061.2|50
1726022700000|2024-09-11 02:45:00|1063.3|1061.3|1063.1|1061.1|1063.3|1061.3|1062.8|1060.8|9
1726023000000|2024-09-11 02:50:00|1063|1061|1062.2|1060.2|1063.1|1061.1|1062.2|1060.2|9
1726023300000|2024-09-11 02:55:00|1062.1|1060.1|1062.1|1060.1|1062.4|1060.4|1062.1|1060.1|6
1726023600000|2024-09-11 03:00:00|1062|1060|1061.3|1059.3|1062.4|1060.4|1060.9|1058.9|20
1726023900000|2024-09-11 03:05:00|1061.2|1059.2|1061.1|1059.1|1061.3|1059.3|1061|1059|43
1726024200000|2024-09-11 03:10:00|1061|1059|1060.7|1058.7|1061|1059|1060.7|1058.7|29
1726024500000|2024-09-11 03:15:00|1060.6|1058.6|1060.5|1058.5|1060.6|1058.6|1060|1058|57
1726024800000|2024-09-11 03:20:00|1060.4|1058.4|1060.1|1058.1|1060.4|1058.4|1059.9|1057.9|45
1726025100000|2024-09-11 03:25:00|1060|1058|1060.6|1058.6|1060.6|1058.6|1059.9|1057.9|35
1726025400000|2024-09-11 03:30:00|1060.4|1058.4|1059.8|1057.8|1060.4|1058.4|1059.7|1057.7|36
1726025700000|2024-09-11 03:35:00|1059.7|1057.7|1060|1058|1060.1|1058.1|1059.7|1057.7|20
1726026000000|2024-09-11 03:40:00|1059.9|1057.9|1060.2|1058.2|1060.2|1058.2|1059.9|1057.9|16
1726026300000|2024-09-11 03:45:00|1060.1|1058.1|1060.7|1058.7|1060.8|1058.8|1060|1058|28
1726026600000|2024-09-11 03:50:00|1060.6|1058.6|1060.5|1058.5|1060.7|1058.7|1060.4|1058.4|19
1726026900000|2024-09-11 03:55:00|1060.7|1058.7|1060.4|1058.4|1060.7|1058.7|1060.3|1058.3|37
1726027200000|2024-09-11 04:00:00|1060.5|1058.5|1060.3|1058.3|1060.9|1058.9|1060.3|1058.3|70
1726027500000|2024-09-11 04:05:00|1060.2|1058.2|1060.2|1058.2|1060.4|1058.4|1060.1|1058.1|17
1726027800000|2024-09-11 04:10:00|1060.1|1058.1|1060.4|1058.4|1060.5|1058.5|1059.9|1057.9|51
1726028100000|2024-09-11 04:15:00|1060.5|1058.5|1060.5|1058.5|1060.6|1058.6|1060.3|1058.3|30
1726028400000|2024-09-11 04:20:00|1060.4|1058.4|1060.2|1058.2|1060.4|1058.4|1060.2|1058.2|19
1726028700000|2024-09-11 04:25:00|1060.3|1058.3|1061|1059|1061|1059|1060|1058|17
1726029000000|2024-09-11 04:30:00|1060.9|1058.9|1060.6|1058.6|1060.9|1058.9|1060.5|1058.5|38
1726029300000|2024-09-11 04:35:00|1060.5|1058.5|1060.4|1058.4|1060.5|1058.5|1060.3|1058.3|22
1726029600000|2024-09-11 04:40:00|1060.3|1058.3|1060.7|1058.7|1060.8|1058.8|1060.3|1058.3|14
1726029900000|2024-09-11 04:45:00|1060.6|1058.6|1060.6|1058.6|1060.8|1058.8|1060.5|1058.5|42
1726030200000|2024-09-11 04:50:00|1060.7|1058.7|1060.6|1058.6|1060.9|1058.9|1060.5|1058.5|44
1726030500000|2024-09-11 04:55:00|1060.7|1058.7|1060.9|1058.9|1060.9|1058.9|1060.7|1058.7|7
1726030800000|2024-09-11 05:00:00|1060.8|1058.8|1061.7|1059.7|1061.7|1059.7|1060.7|1058.7|114
1726031100000|2024-09-11 05:05:00|1061.6|1059.6|1061.6|1059.6|1061.8|1059.8|1061.5|1059.5|38
1726031400000|2024-09-11 05:10:00|1061.8|1059.8|1061.6|1059.6|1061.9|1059.9|1061.4|1059.4|46
1726031700000|2024-09-11 05:15:00|1061.7|1059.7|1061.2|1059.2|1061.7|1059.7|1061.2|1059.2|53
1726032000000|2024-09-11 05:20:00|1061.3|1059.3|1060.9|1058.9|1061.5|1059.5|1060.8|1058.8|131
1726032300000|2024-09-11 05:25:00|1061|1059|1059.7|1057.7|1061.2|1059.2|1059.6|1057.6|111
1726032600000|2024-09-11 05:30:00|1059.6|1057.6|1061|1059|1061.1|1059.1|1059.6|1057.6|127
1726032900000|2024-09-11 05:35:00|1061.2|1059.2|1060.4|1058.4|1061.2|1059.2|1060.4|1058.4|184
1726033200000|2024-09-11 05:40:00|1060.5|1058.5|1061.1|1059.1|1061.2|1059.2|1060.5|1058.5|41
1726033500000|2024-09-11 05:45:00|1061|1059|1061.5|1059.5|1061.5|1059.5|1060.8|1058.8|47
1726033800000|2024-09-11 05:50:00|1061.7|1059.7|1061.7|1059.7|1061.9|1059.9|1061.6|1059.6|25
1726034100000|2024-09-11 05:55:00|1061.9|1059.9|1061.8|1059.8|1062|1060|1061.8|1059.8|14
1726034400000|2024-09-11 06:00:00|1061.7|1059.7|1062.4|1060.4|1062.5|1060.5|1061.7|1059.7|130
1726034700000|2024-09-11 06:05:00|1062.3|1060.3|1062.8|1060.8|1062.8|1060.8|1062.2|1060.2|50
1726035000000|2024-09-11 06:10:00|1062.7|1060.7|1063.2|1061.2|1063.3|1061.3|1062.7|1060.7|98
1726035300000|2024-09-11 06:15:00|1063.3|1061.3|1063.9|1061.9|1064|1062|1063.3|1061.3|211
1726035600000|2024-09-11 06:20:00|1064|1062|1063.5|1061.5|1064.3|1062.3|1063.4|1061.4|163
1726035900000|2024-09-11 06:25:00|1063.6|1061.6|1064.4|1062.4|1064.7|1062.7|1063.6|1061.6|222
1726036200000|2024-09-11 06:30:00|1064.3|1062.3|1064.9|1062.9|1064.9|1062.9|1064.2|1062.2|94
1726036500000|2024-09-11 06:35:00|1065|1063|1064.3|1062.3|1065|1063|1064.3|1062.3|70
1726036800000|2024-09-11 06:40:00|1064.4|1062.4|1064.3|1062.3|1064.5|1062.5|1064.1|1062.1|348
1726037100000|2024-09-11 06:45:00|1064.4|1062.4|1064.3|1062.3|1064.4|1062.4|1064.1|1062.1|24
1726037400000|2024-09-11 06:50:00|1064.5|1062.5|1064.4|1062.4|1064.6|1062.6|1064.3|1062.3|57
1726037700000|2024-09-11 06:55:00|1064.3|1062.3|1064.3|1062.3|1064.4|1062.4|1064|1062|34
1726038000000|2024-09-11 07:00:00|1064.4|1062.4|1064.8|1062.8|1065|1063|1064.2|1062.2|394
1726038300000|2024-09-11 07:05:00|1064.9|1062.9|1064.5|1062.5|1065.1|1063.1|1064.5|1062.5|271
1726038600000|2024-09-11 07:10:00|1064.4|1062.4|1064.7|1062.7|1065|1063|1064.2|1062.2|527
1726038900000|2024-09-11 07:15:00|1064.8|1062.8|1065.4|1063.4|1065.8|1063.8|1064.7|1062.7|774
1726039200000|2024-09-11 07:20:00|1065.5|1063.5|1064.7|1062.7|1065.5|1063.5|1064.7|1062.7|423
1726039500000|2024-09-11 07:25:00|1064.9|1062.9|1065|1063|1065.1|1063.1|1064.5|1062.5|272
1726039800000|2024-09-11 07:30:00|1065.2|1063.2|1064.9|1062.9|1065.6|1063.6|1064.9|1062.9|329
1726040100000|2024-09-11 07:35:00|1065|1063|1064.9|1062.9|1065.1|1063.1|1064.7|1062.7|125
1726040400000|2024-09-11 07:40:00|1064.8|1062.8|1064.7|1062.7|1065.1|1063.1|1064.6|1062.6|57
1726040700000|2024-09-11 07:45:00|1064.8|1062.8|1064.5|1062.5|1064.9|1062.9|1064.4|1062.4|184
1726041000000|2024-09-11 07:50:00|1064.6|1062.6|1064.8|1062.8|1065|1063|1064.4|1062.4|295
1726041300000|2024-09-11 07:55:00|1064.7|1062.7|1064.9|1062.9|1064.9|1062.9|1064.4|1062.4|554
1726041600000|2024-09-11 08:00:00|1064.8|1062.8|1064|1062|1064.9|1062.9|1064|1062|258
1726041900000|2024-09-11 08:05:00|1063.9|1061.9|1064.2|1062.2|1064.3|1062.3|1063.9|1061.9|296
1726042200000|2024-09-11 08:10:00|1064.1|1062.1|1063.6|1061.6|1064.4|1062.4|1063.5|1061.5|180
1726042500000|2024-09-11 08:15:00|1063.5|1061.5|1063.8|1061.8|1063.9|1061.9|1063.3|1061.3|179
1726042800000|2024-09-11 08:20:00|1063.9|1061.9|1063.8|1061.8|1064.2|1062.2|1063.6|1061.6|109
1726043100000|2024-09-11 08:25:00|1063.9|1061.9|1063.6|1061.6|1063.9|1061.9|1063.6|1061.6|70
1726043400000|2024-09-11 08:30:00|1063.5|1061.5|1062.8|1060.8|1063.6|1061.6|1062.8|1060.8|156
1726043700000|2024-09-11 08:35:00|1062.7|1060.7|1062.6|1060.6|1062.9|1060.9|1062.5|1060.5|104
1726044000000|2024-09-11 08:40:00|1062.5|1060.5|1061.9|1059.9|1062.7|1060.7|1061.8|1059.8|459
1726044300000|2024-09-11 08:45:00|1061.8|1059.8|1062.3|1060.3|1062.6|1060.6|1061.8|1059.8|397
1726044600000|2024-09-11 08:50:00|1062.5|1060.5|1062.1|1060.1|1062.6|1060.6|1062|1060|121
1726044900000|2024-09-11 08:55:00|1062|1060|1062|1060|1062.2|1060.2|1061.9|1059.9|141
1726045200000|2024-09-11 09:00:00|1062.1|1060.1|1062.1|1060.1|1062.4|1060.4|1061.9|1059.9|182
1726045500000|2024-09-11 09:05:00|1062|1060|1062.2|1060.2|1062.2|1060.2|1061.8|1059.8|94
1726045800000|2024-09-11 09:10:00|1062.3|1060.3|1062.4|1060.4|1062.6|1060.6|1062.3|1060.3|113
1726046100000|2024-09-11 09:15:00|1062.3|1060.3|1061.8|1059.8|1062.3|1060.3|1061.8|1059.8|214
1726046400000|2024-09-11 09:20:00|1061.9|1059.9|1061|1059|1061.9|1059.9|1061|1059|223
1726046700000|2024-09-11 09:25:00|1061.1|1059.1|1060.9|1058.9|1061.2|1059.2|1060.7|1058.7|117
1726047000000|2024-09-11 09:30:00|1061|1059|1061.8|1059.8|1061.9|1059.9|1061|1059|174
1726047300000|2024-09-11 09:35:00|1061.9|1059.9|1062|1060|1062.1|1060.1|1061.7|1059.7|205
1726047600000|2024-09-11 09:40:00|1061.9|1059.9|1061.6|1059.6|1062.1|1060.1|1061.6|1059.6|143
1726047900000|2024-09-11 09:45:00|1061.5|1059.5|1062|1060|1062.1|1060.1|1061.3|1059.3|183
1726048200000|2024-09-11 09:50:00|1062.1|1060.1|1062.2|1060.2|1062.4|1060.4|1062|1060|115
1726048500000|2024-09-11 09:55:00|1062.3|1060.3|1062.3|1060.3|1062.6|1060.6|1062.2|1060.2|309
1726048800000|2024-09-11 10:00:00|1062.2|1060.2|1062.5|1060.5|1062.5|1060.5|1062.2|1060.2|153
1726049100000|2024-09-11 10:05:00|1062.6|1060.6|1062|1060|1062.6|1060.6|1061.9|1059.9|218
1726049400000|2024-09-11 10:10:00|1061.9|1059.9|1062.1|1060.1|1062.2|1060.2|1061.8|1059.8|211
1726049700000|2024-09-11 10:15:00|1062|1060|1062.5|1060.5|1062.6|1060.6|1061.9|1059.9|78
1726050000000|2024-09-11 10:20:00|1062.6|1060.6|1062.3|1060.3|1062.6|1060.6|1062.2|1060.2|66
1726050300000|2024-09-11 10:25:00|1062.2|1060.2|1061.9|1059.9|1062.2|1060.2|1061.6|1059.6|91
1726050600000|2024-09-11 10:30:00|1061.8|1059.8|1062.1|1060.1|1062.5|1060.5|1061.8|1059.8|146
1726050900000|2024-09-11 10:35:00|1062.2|1060.2|1062.5|1060.5|1062.7|1060.7|1062.2|1060.2|77
1726051200000|2024-09-11 10:40:00|1062.6|1060.6|1062.6|1060.6|1062.8|1060.8|1062.4|1060.4|96
1726051500000|2024-09-11 10:45:00|1062.7|1060.7|1062.9|1060.9|1062.9|1060.9|1062.6|1060.6|81
1726051800000|2024-09-11 10:50:00|1063|1061|1062.7|1060.7|1063.1|1061.1|1062.7|1060.7|85
1726052100000|2024-09-11 10:55:00|1062.8|1060.8|1062.7|1060.7|1063.2|1061.2|1062.6|1060.6|164
1726052400000|2024-09-11 11:00:00|1062.8|1060.8|1062.8|1060.8|1063.1|1061.1|1062.6|1060.6|274
1726052700000|2024-09-11 11:05:00|1062.7|1060.7|1062.8|1060.8|1063.1|1061.1|1062.3|1060.3|277
1726053000000|2024-09-11 11:10:00|1062.9|1060.9|1063.3|1061.3|1063.5|1061.5|1062.9|1060.9|255
1726053300000|2024-09-11 11:15:00|1063.4|1061.4|1063.6|1061.6|1063.6|1061.6|1063.3|1061.3|335
1726053600000|2024-09-11 11:20:00|1063.5|1061.5|1063.4|1061.4|1063.8|1061.8|1063.4|1061.4|314
1726053900000|2024-09-11 11:25:00|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.1|1061.1|53
1726054200000|2024-09-11 11:30:00|1063.2|1061.2|1063.6|1061.6|1063.6|1061.6|1063.2|1061.2|61
1726054500000|2024-09-11 11:35:00|1063.5|1061.5|1064.2|1062.2|1064.2|1062.2|1063.4|1061.4|150
1726054800000|2024-09-11 11:40:00|1064.3|1062.3|1064.1|1062.1|1064.4|1062.4|1064|1062|248
1726055100000|2024-09-11 11:45:00|1064|1062|1064.3|1062.3|1064.3|1062.3|1064|1062|90
1726055400000|2024-09-11 11:50:00|1064.2|1062.2|1064.1|1062.1|1064.2|1062.2|1064.1|1062.1|139
1726055700000|2024-09-11 11:55:00|1064|1062|1063.8|1061.8|1064.1|1062.1|1063.6|1061.6|107
1726056000000|2024-09-11 12:00:00|1063.7|1061.7|1063.3|1061.3|1063.9|1061.9|1063.2|1061.2|222
1726056300000|2024-09-11 12:05:00|1063.4|1061.4|1063.5|1061.5|1063.6|1061.6|1063.2|1061.2|175
1726056600000|2024-09-11 12:10:00|1063.6|1061.6|1063.7|1061.7|1064.1|1062.1|1063.5|1061.5|259
1726056900000|2024-09-11 12:15:00|1063.6|1061.6|1064|1062|1064.1|1062.1|1063.5|1061.5|251
1726057200000|2024-09-11 12:20:00|1063.9|1061.9|1063.5|1061.5|1064|1062|1063.2|1061.2|307
1726057500000|2024-09-11 12:25:00|1063.6|1061.6|1064.3|1062.3|1064.3|1062.3|1063.5|1061.5|449
1726057800000|2024-09-11 12:30:00|1063.9|1061.9|1060.3|1058.3|1063.9|1061.9|1058.2|1056.2|3746
1726058100000|2024-09-11 12:35:00|1060.2|1058.2|1060.1|1058.1|1061.1|1059.1|1059.5|1057.5|802
1726058400000|2024-09-11 12:40:00|1060|1058|1059|1057|1060.3|1058.3|1058.4|1056.4|697
1726058700000|2024-09-11 12:45:00|1059.1|1057.1|1060.2|1058.2|1060.7|1058.7|1059.1|1057.1|342
1726059000000|2024-09-11 12:50:00|1060.1|1058.1|1060.8|1058.8|1060.9|1058.9|1059.9|1057.9|286
1726059300000|2024-09-11 12:55:00|1060.9|1058.9|1062.4|1060.4|1062.9|1060.9|1060.7|1058.7|2002
1726059600000|2024-09-11 13:00:00|1062.6|1060.6|1063.5|1061.5|1063.8|1061.8|1062.6|1060.6|488
1726059900000|2024-09-11 13:05:00|1063.4|1061.4|1063.2|1061.2|1063.7|1061.7|1063.1|1061.1|169
1726060200000|2024-09-11 13:10:00|1063.3|1061.3|1064.1|1062.1|1064.1|1062.1|1063.2|1061.2|169
1726060500000|2024-09-11 13:15:00|1063.9|1061.9|1063.8|1061.8|1064.1|1062.1|1063.6|1061.6|1401
1726060800000|2024-09-11 13:20:00|1063.9|1061.9|1063.4|1061.4|1063.9|1061.9|1063.4|1061.4|525
1726061100000|2024-09-11 13:25:00|1063.3|1061.3|1062.5|1060.5|1063.4|1061.4|1062.3|1060.3|488
1726061400000|2024-09-11 13:30:00|1061.8|1061.3|1060.8|1060.3|1062.2|1061.7|1060.5|1060|2749
1726061700000|2024-09-11 13:35:00|1060.9|1060.4|1061.8|1061.3|1062.2|1061.7|1060.6|1060.1|1532
1726062000000|2024-09-11 13:40:00|1061.7|1061.2|1062.5|1062|1062.6|1062.1|1061.3|1060.8|1450
1726062300000|2024-09-11 13:45:00|1062.6|1062.1|1062.3|1061.8|1062.8|1062.3|1061.7|1061.2|1655
1726062600000|2024-09-11 13:50:00|1062.4|1061.9|1061.1|1060.6|1062.4|1061.9|1060.9|1060.4|1216
1726062900000|2024-09-11 13:55:00|1061.2|1060.7|1059.9|1059.4|1061.3|1060.8|1059.4|1058.9|769
1726063200000|2024-09-11 14:00:00|1059.7|1059.2|1059.1|1058.6|1060.1|1059.6|1058.1|1057.6|1339
1726063500000|2024-09-11 14:05:00|1059|1058.5|1059|1058.5|1059.3|1058.8|1058.2|1057.7|537
1726063800000|2024-09-11 14:10:00|1059.1|1058.6|1056.9|1056.4|1059.2|1058.7|1056.9|1056.4|1195
1726064100000|2024-09-11 14:15:00|1056.8|1056.3|1055.8|1055.3|1056.9|1056.4|1055.5|1055|2073
1726064400000|2024-09-11 14:20:00|1055.9|1055.4|1056.2|1055.7|1056.7|1056.2|1055.4|1054.9|932
1726064700000|2024-09-11 14:25:00|1056|1055.5|1055.8|1055.3|1056.4|1055.9|1055.5|1055|511
1726065000000|2024-09-11 14:30:00|1055.5|1055|1053.9|1053.4|1055.7|1055.2|1053.7|1053.2|1004
1726065300000|2024-09-11 14:35:00|1053.8|1053.3|1053.9|1053.4|1055.1|1054.6|1053.6|1053.1|578
1726065600000|2024-09-11 14:40:00|1053.8|1053.3|1053.3|1052.8|1053.8|1053.3|1053|1052.5|1125
1726065900000|2024-09-11 14:45:00|1053.2|1052.7|1052.8|1052.3|1053.7|1053.2|1052.6|1052.1|709
1726066200000|2024-09-11 14:50:00|1052.7|1052.2|1054.1|1053.6|1054.1|1053.6|1052.7|1052.2|821
1726066500000|2024-09-11 14:55:00|1054|1053.5|1055.9|1055.4|1056|1055.5|1053.6|1053.1|1868
1726066800000|2024-09-11 15:00:00|1055.8|1055.3|1056.3|1055.8|1056.4|1055.9|1055|1054.5|1080
1726067100000|2024-09-11 15:05:00|1056.2|1055.7|1057.6|1057.1|1058.2|1057.7|1056.2|1055.7|930
1726067400000|2024-09-11 15:10:00|1057.5|1057|1059.1|1058.6|1059.1|1058.6|1057.2|1056.7|1041
1726067700000|2024-09-11 15:15:00|1059.2|1058.7|1059.2|1058.7|1059.8|1059.3|1059|1058.5|872
1726068000000|2024-09-11 15:20:00|1059.1|1058.6|1058.8|1058.3|1059.1|1058.6|1058.3|1057.8|1140
1726068300000|2024-09-11 15:25:00|1058.9|1058.4|1059.3|1058.8|1059.4|1058.9|1058.7|1058.2|937
1726068600000|2024-09-11 15:30:00|1059.2|1058.7|1059.4|1058.9|1060|1059.5|1059|1058.5|1007
1726068900000|2024-09-11 15:35:00|1059.5|1059|1061.2|1060.7|1061.3|1060.8|1059.4|1058.9|847
1726069200000|2024-09-11 15:40:00|1061.1|1060.6|1061.7|1061.2|1061.8|1061.3|1060.9|1060.4|850
1726069500000|2024-09-11 15:45:00|1061.8|1061.3|1061.5|1061|1061.9|1061.4|1061.4|1060.9|709
1726069800000|2024-09-11 15:50:00|1061.6|1061.1|1061|1060.5|1061.8|1061.3|1061|1060.5|1023
1726070100000|2024-09-11 15:55:00|1061.1|1060.6|1061.1|1060.6|1061.3|1060.8|1059.6|1059.1|1093
1726070400000|2024-09-11 16:00:00|1061|1060.5|1062.6|1062.1|1062.7|1062.2|1060.8|1060.3|762
1726070700000|2024-09-11 16:05:00|1062.5|1062|1062.4|1061.9|1063.3|1062.8|1062.4|1061.9|681
1726071000000|2024-09-11 16:10:00|1062.5|1062|1063.1|1062.6|1063.2|1062.7|1062.4|1061.9|517
1726071300000|2024-09-11 16:15:00|1063.2|1062.7|1063.5|1063|1063.5|1063|1062.6|1062.1|626
1726071600000|2024-09-11 16:20:00|1063.6|1063.1|1063.8|1063.3|1064.1|1063.6|1063.1|1062.6|1147
1726071900000|2024-09-11 16:25:00|1063.7|1063.2|1064.2|1063.7|1064.2|1063.7|1063.5|1063|353
1726072200000|2024-09-11 16:30:00|1064.3|1063.8|1064.5|1064|1064.8|1064.3|1064.3|1063.8|1085
1726072500000|2024-09-11 16:35:00|1064.6|1064.1|1065.4|1064.9|1065.5|1065|1064.4|1063.9|862
1726072800000|2024-09-11 16:40:00|1065.3|1064.8|1064.9|1064.4|1065.6|1065.1|1064.6|1064.1|628
1726073100000|2024-09-11 16:45:00|1065|1064.5|1064.5|1064|1065.1|1064.6|1064.4|1063.9|706
1726073400000|2024-09-11 16:50:00|1064.4|1063.9|1065.4|1064.9|1065.4|1064.9|1064.4|1063.9|874
1726073700000|2024-09-11 16:55:00|1065.3|1064.8|1064.9|1064.4|1065.3|1064.8|1064.5|1064|919
1726074000000|2024-09-11 17:00:00|1065|1064.5|1065.8|1065.3|1066|1065.5|1064.9|1064.4|778
1726074300000|2024-09-11 17:05:00|1065.7|1065.2|1066|1065.5|1066.5|1066|1065.5|1065|406
1726074600000|2024-09-11 17:10:00|1066.1|1065.6|1066.6|1066.1|1066.9|1066.4|1066.1|1065.6|442
1726074900000|2024-09-11 17:15:00|1066.5|1066|1066.1|1065.6|1066.5|1066|1065.9|1065.4|262
1726075200000|2024-09-11 17:20:00|1066|1065.5|1065.8|1065.3|1066.1|1065.6|1065.6|1065.1|365
1726075500000|2024-09-11 17:25:00|1065.7|1065.2|1066.3|1065.8|1066.5|1066|1065.7|1065.2|304
1726075800000|2024-09-11 17:30:00|1066.4|1065.9|1066.6|1066.1|1066.6|1066.1|1066.2|1065.7|550
1726076100000|2024-09-11 17:35:00|1066.5|1066|1066.9|1066.4|1066.9|1066.4|1066.4|1065.9|162
1726076400000|2024-09-11 17:40:00|1066.8|1066.3|1066.9|1066.4|1067.1|1066.6|1066.7|1066.2|372
1726076700000|2024-09-11 17:45:00|1067|1066.5|1067.7|1067.2|1067.8|1067.3|1066.9|1066.4|642
1726077000000|2024-09-11 17:50:00|1067.6|1067.1|1067|1066.5|1067.9|1067.4|1067|1066.5|384
1726077300000|2024-09-11 17:55:00|1067.1|1066.6|1067|1066.5|1067.1|1066.6|1066.3|1065.8|323
1726077600000|2024-09-11 18:00:00|1066.9|1066.4|1067.3|1066.8|1067.4|1066.9|1066.8|1066.3|260
1726077900000|2024-09-11 18:05:00|1067.2|1066.7|1067.5|1067|1067.7|1067.2|1067.1|1066.6|203
1726078200000|2024-09-11 18:10:00|1067.6|1067.1|1067.4|1066.9|1067.9|1067.4|1067.4|1066.9|600
1726078500000|2024-09-11 18:15:00|1067.3|1066.8|1067.6|1067.1|1067.8|1067.3|1067.1|1066.6|299
1726078800000|2024-09-11 18:20:00|1067.7|1067.2|1068.2|1067.7|1068.2|1067.7|1067.6|1067.1|183
1726079100000|2024-09-11 18:25:00|1068.1|1067.6|1068.6|1068.1|1068.8|1068.3|1068.1|1067.6|245
1726079400000|2024-09-11 18:30:00|1068.7|1068.2|1069.1|1068.6|1069.1|1068.6|1068.6|1068.1|212
1726079700000|2024-09-11 18:35:00|1069|1068.5|1069.3|1068.8|1069.3|1068.8|1068.5|1068|561
1726080000000|2024-09-11 18:40:00|1069.4|1068.9|1069.9|1069.4|1070.1|1069.6|1069.4|1068.9|467
1726080300000|2024-09-11 18:45:00|1069.8|1069.3|1069.3|1068.8|1069.9|1069.4|1069.2|1068.7|339
1726080600000|2024-09-11 18:50:00|1069.2|1068.7|1068.5|1068|1069.2|1068.7|1068.4|1067.9|266
1726080900000|2024-09-11 18:55:00|1068.4|1067.9|1068.7|1068.2|1069|1068.5|1068.4|1067.9|284
1726081200000|2024-09-11 19:00:00|1068.6|1068.1|1068.4|1067.9|1068.7|1068.2|1068.1|1067.6|319
1726081500000|2024-09-11 19:05:00|1068.5|1068|1069|1068.5|1069|1068.5|1068.5|1068|161
1726081800000|2024-09-11 19:10:00|1068.9|1068.4|1069.1|1068.6|1069.2|1068.7|1068.7|1068.2|299
1726082100000|2024-09-11 19:15:00|1069.2|1068.7|1069.4|1068.9|1069.7|1069.2|1069|1068.5|536
1726082400000|2024-09-11 19:20:00|1069.3|1068.8|1069.7|1069.2|1069.7|1069.2|1069.3|1068.8|290
1726082700000|2024-09-11 19:25:00|1069.6|1069.1|1069.9|1069.4|1069.9|1069.4|1069.5|1069|393
1726083000000|2024-09-11 19:30:00|1069.8|1069.3|1069.8|1069.3|1069.9|1069.4|1069.4|1068.9|550
1726083300000|2024-09-11 19:35:00|1069.9|1069.4|1069.5|1069|1069.9|1069.4|1069.5|1069|363
1726083600000|2024-09-11 19:40:00|1069.4|1068.9|1069.3|1068.8|1069.7|1069.2|1068.8|1068.3|415
1726083900000|2024-09-11 19:45:00|1069.2|1068.7|1069.9|1069.4|1069.9|1069.4|1069.2|1068.7|441
1726084200000|2024-09-11 19:50:00|1069.8|1069.3|1070.6|1070.1|1070.7|1070.2|1069.5|1069|954
1726084500000|2024-09-11 19:55:00|1070.7|1070.2|1071.2|1070.7|1072|1071.5|1070.7|1070.2|8986
1726084800000|2024-09-11 20:00:00|1071.4|1069.4|1071.3|1069.3|1071.8|1069.8|1071.2|1069.2|1232
1726085100000|2024-09-11 20:05:00|1071.4|1069.4|1071.4|1069.4|1071.5|1069.5|1071.2|1069.2|118
1726085400000|2024-09-11 20:10:00|1071.5|1069.5|1071.4|1069.4|1071.7|1069.7|1071.2|1069.2|178
1726085700000|2024-09-11 20:15:00|1071.5|1069.5|1072|1070|1072|1070|1071.5|1069.5|116
1726086000000|2024-09-11 20:20:00|1071.9|1069.9|1071.5|1069.5|1071.9|1069.9|1071.4|1069.4|33
1726086300000|2024-09-11 20:25:00|1071.4|1069.4|1071.5|1069.5|1071.5|1069.5|1071.4|1069.4|22
1726086600000|2024-09-11 20:30:00|1071.6|1069.6|1071.4|1069.4|1071.6|1069.6|1071.4|1069.4|4
1726086900000|2024-09-11 20:35:00|1071.6|1069.6|1071.5|1069.5|1071.6|1069.6|1071.5|1069.5|18
1726087200000|2024-09-11 20:40:00|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1
1726087500000|2024-09-11 20:45:00|1071.4|1069.4|1071.5|1069.5|1071.5|1069.5|1071.4|1069.4|3
1726087800000|2024-09-11 20:50:00|1071.4|1069.4|1071.6|1069.6|1071.6|1069.6|1071.4|1069.4|6
1726088100000|2024-09-11 20:55:00|1071.4|1069.4|1071.3|1069.3|1071.5|1069.5|1071.1|1069.1|49
1726092000000|2024-09-11 22:00:00|1071.1|1069.1|1071.1|1069.1|1071.1|1069.1|1071.1|1069.1|0
1726099200000|2024-09-12 00:00:00|1070.8|1068.8|1071|1069|1071.2|1069.2|1070.2|1068.2|151
1726099500000|2024-09-12 00:05:00|1071.1|1069.1|1070.7|1068.7|1071.3|1069.3|1070.5|1068.5|224
1726099800000|2024-09-12 00:10:00|1070.8|1068.8|1070.6|1068.6|1070.9|1068.9|1070.4|1068.4|108
1726100100000|2024-09-12 00:15:00|1070.5|1068.5|1070.9|1068.9|1071|1069|1070.5|1068.5|75
1726100400000|2024-09-12 00:20:00|1071.1|1069.1|1071.1|1069.1|1071.1|1069.1|1070.5|1068.5|72
1726100700000|2024-09-12 00:25:00|1071|1069|1071.8|1069.8|1071.8|1069.8|1071|1069|60
1726101000000|2024-09-12 00:30:00|1071.9|1069.9|1072.1|1070.1|1072.2|1070.2|1071.7|1069.7|54
1726101300000|2024-09-12 00:35:00|1072|1070|1072.3|1070.3|1072.7|1070.7|1072|1070|358
1726101600000|2024-09-12 00:40:00|1072.4|1070.4|1072.2|1070.2|1072.5|1070.5|1072.2|1070.2|72
1726101900000|2024-09-12 00:45:00|1072.4|1070.4|1072.6|1070.6|1072.6|1070.6|1071.9|1069.9|146
1726102200000|2024-09-12 00:50:00|1072.5|1070.5|1071.8|1069.8|1072.9|1070.9|1071.7|1069.7|42
1726102500000|2024-09-12 00:55:00|1071.6|1069.6|1071.6|1069.6|1071.6|1069.6|1071.6|1069.6|4
1726102800000|2024-09-12 01:00:00|1071.5|1069.5|1071.2|1069.2|1071.9|1069.9|1070.7|1068.7|104
1726103100000|2024-09-12 01:05:00|1071.3|1069.3|1071|1069|1071.4|1069.4|1070.9|1068.9|210
1726103400000|2024-09-12 01:10:00|1070.9|1068.9|1069.7|1067.7|1070.9|1068.9|1069.5|1067.5|171
1726103700000|2024-09-12 01:15:00|1069.5|1067.5|1070.4|1068.4|1070.5|1068.5|1069.5|1067.5|85
1726104000000|2024-09-12 01:20:00|1070.3|1068.3|1069.9|1067.9|1070.5|1068.5|1069.8|1067.8|16
1726104300000|2024-09-12 01:25:00|1069.8|1067.8|1069.6|1067.6|1070.2|1068.2|1069.5|1067.5|42
1726104600000|2024-09-12 01:30:00|1069.9|1067.9|1071.6|1069.6|1071.7|1069.7|1069.6|1067.6|144
1726104900000|2024-09-12 01:35:00|1071.7|1069.7|1072.6|1070.6|1072.6|1070.6|1071.5|1069.5|166
1726105200000|2024-09-12 01:40:00|1072.3|1070.3|1072.5|1070.5|1072.6|1070.6|1071.2|1069.2|127
1726105500000|2024-09-12 01:45:00|1072.3|1070.3|1071.8|1069.8|1073|1071|1071.8|1069.8|31
1726105800000|2024-09-12 01:50:00|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.2|1069.2|3
1726106100000|2024-09-12 01:55:00|1071.1|1069.1|1071.9|1069.9|1072.1|1070.1|1071|1069|55
1726106400000|2024-09-12 02:00:00|1072.2|1070.2|1071.1|1069.1|1072.3|1070.3|1071|1069|65
1726106700000|2024-09-12 02:05:00|1070.6|1068.6|1070.1|1068.1|1070.6|1068.6|1070.1|1068.1|27
1726107000000|2024-09-12 02:10:00|1070|1068|1070.1|1068.1|1070.1|1068.1|1069.8|1067.8|123
1726107300000|2024-09-12 02:15:00|1069.9|1067.9|1070.9|1068.9|1070.9|1068.9|1069.9|1067.9|15
1726107600000|2024-09-12 02:20:00|1071.2|1069.2|1072.1|1070.1|1072.1|1070.1|1071.2|1069.2|30
1726107900000|2024-09-12 02:25:00|1072.2|1070.2|1073.4|1071.4|1073.4|1071.4|1072.2|1070.2|93
1726108200000|2024-09-12 02:30:00|1073.5|1071.5|1073.2|1071.2|1073.8|1071.8|1073.2|1071.2|32
1726108500000|2024-09-12 02:35:00|1073.3|1071.3|1072.8|1070.8|1073.3|1071.3|1072.8|1070.8|70
1726108800000|2024-09-12 02:40:00|1073|1071|1073.2|1071.2|1073.3|1071.3|1072.7|1070.7|40
1726109100000|2024-09-12 02:45:00|1073|1071|1073|1071|1073.6|1071.6|1072.9|1070.9|61
1726109400000|2024-09-12 02:50:00|1072.8|1070.8|1072.6|1070.6|1072.8|1070.8|1072.4|1070.4|39
1726109700000|2024-09-12 02:55:00|1072.7|1070.7|1072.7|1070.7|1072.7|1070.7|1072.7|1070.7|2
1726110000000|2024-09-12 03:00:00|1072.8|1070.8|1072.9|1070.9|1073.1|1071.1|1072.8|1070.8|18
1726110300000|2024-09-12 03:05:00|1073|1071|1072.9|1070.9|1073.1|1071.1|1072.6|1070.6|44
1726110600000|2024-09-12 03:10:00|1073|1071|1073.2|1071.2|1073.6|1071.6|1072.8|1070.8|48
1726110900000|2024-09-12 03:15:00|1072.8|1070.8|1073.4|1071.4|1073.5|1071.5|1072.7|1070.7|38
1726111200000|2024-09-12 03:20:00|1073.7|1071.7|1073.5|1071.5|1073.7|1071.7|1073.3|1071.3|41
1726111500000|2024-09-12 03:25:00|1073.6|1071.6|1073.4|1071.4|1073.7|1071.7|1073.4|1071.4|38
1726111800000|2024-09-12 03:30:00|1073.3|1071.3|1073.2|1071.2|1073.4|1071.4|1072.9|1070.9|40
1726112100000|2024-09-12 03:35:00|1073.3|1071.3|1073.9|1071.9|1073.9|1071.9|1073.1|1071.1|75
1726112400000|2024-09-12 03:40:00|1074|1072|1074|1072|1074|1072|1073.6|1071.6|46
1726112700000|2024-09-12 03:45:00|1074.1|1072.1|1074.4|1072.4|1074.5|1072.5|1074.1|1072.1|36
1726113000000|2024-09-12 03:50:00|1074.3|1072.3|1074.5|1072.5|1074.5|1072.5|1074.3|1072.3|16
1726113300000|2024-09-12 03:55:00|1074.4|1072.4|1074.3|1072.3|1074.4|1072.4|1074.2|1072.2|17
1726113600000|2024-09-12 04:00:00|1074.4|1072.4|1074.2|1072.2|1074.4|1072.4|1074|1072|76
1726113900000|2024-09-12 04:05:00|1074.3|1072.3|1074|1072|1074.3|1072.3|1074|1072|12
1726114200000|2024-09-12 04:10:00|1074.1|1072.1|1074.1|1072.1|1074.1|1072.1|1074.1|1072.1|15
1726114500000|2024-09-12 04:15:00|1074|1072|1073.5|1071.5|1074.1|1072.1|1073.5|1071.5|99
1726114800000|2024-09-12 04:20:00|1073.4|1071.4|1073|1071|1073.5|1071.5|1072.9|1070.9|348
1726115100000|2024-09-12 04:25:00|1073.1|1071.1|1073.1|1071.1|1073.4|1071.4|1072.9|1070.9|193
1726115400000|2024-09-12 04:30:00|1073.2|1071.2|1073.3|1071.3|1073.4|1071.4|1073|1071|77
1726115700000|2024-09-12 04:35:00|1073.4|1071.4|1073.6|1071.6|1073.9|1071.9|1073.4|1071.4|177
1726116000000|2024-09-12 04:40:00|1073.5|1071.5|1074.1|1072.1|1074.1|1072.1|1073.5|1071.5|53
1726116300000|2024-09-12 04:45:00|1073.9|1071.9|1073.6|1071.6|1074.1|1072.1|1073.4|1071.4|65
1726116600000|2024-09-12 04:50:00|1073.7|1071.7|1073.5|1071.5|1073.8|1071.8|1073.3|1071.3|65
1726116900000|2024-09-12 04:55:00|1073.4|1071.4|1073.8|1071.8|1073.9|1071.9|1073.4|1071.4|42
1726117200000|2024-09-12 05:00:00|1073.9|1071.9|1074.1|1072.1|1074.1|1072.1|1073.5|1071.5|54
1726117500000|2024-09-12 05:05:00|1074.3|1072.3|1074.2|1072.2|1074.3|1072.3|1073.4|1071.4|32
1726117800000|2024-09-12 05:10:00|1074.3|1072.3|1074.2|1072.2|1074.3|1072.3|1074.1|1072.1|32
1726118100000|2024-09-12 05:15:00|1074.1|1072.1|1074.6|1072.6|1074.6|1072.6|1074.1|1072.1|25
1726118400000|2024-09-12 05:20:00|1074.7|1072.7|1074.6|1072.6|1075.1|1073.1|1074.6|1072.6|34
1726118700000|2024-09-12 05:25:00|1074.7|1072.7|1075.2|1073.2|1075.3|1073.3|1074.7|1072.7|43
1726119000000|2024-09-12 05:30:00|1075.4|1073.4|1075.1|1073.1|1075.4|1073.4|1074.9|1072.9|55
1726119300000|2024-09-12 05:35:00|1074.2|1072.2|1074.5|1072.5|1074.8|1072.8|1074.2|1072.2|131
1726119600000|2024-09-12 05:40:00|1074.6|1072.6|1074.6|1072.6|1074.9|1072.9|1074.4|1072.4|54
1726119900000|2024-09-12 05:45:00|1074.3|1072.3|1074.5|1072.5|1074.6|1072.6|1074.3|1072.3|56
1726120200000|2024-09-12 05:50:00|1074.7|1072.7|1074.5|1072.5|1075.1|1073.1|1074.5|1072.5|45
1726120500000|2024-09-12 05:55:00|1074.4|1072.4|1074.2|1072.2|1074.5|1072.5|1074.2|1072.2|22
1726120800000|2024-09-12 06:00:00|1074.3|1072.3|1074.5|1072.5|1074.7|1072.7|1074.2|1072.2|41
1726121100000|2024-09-12 06:05:00|1074.4|1072.4|1075|1073|1075|1073|1074.4|1072.4|60
1726121400000|2024-09-12 06:10:00|1075.1|1073.1|1075.2|1073.2|1075.2|1073.2|1074.9|1072.9|22
1726121700000|2024-09-12 06:15:00|1075.3|1073.3|1074.3|1072.3|1075.3|1073.3|1074.2|1072.2|40
1726122000000|2024-09-12 06:20:00|1074.1|1072.1|1074.2|1072.2|1074.2|1072.2|1074|1072|44
1726122300000|2024-09-12 06:25:00|1074.1|1072.1|1074|1072|1074.2|1072.2|1073.9|1071.9|20
1726122600000|2024-09-12 06:30:00|1074.2|1072.2|1075|1073|1075|1073|1074.2|1072.2|80
1726122900000|2024-09-12 06:35:00|1074.9|1072.9|1075|1073|1075|1073|1074.4|1072.4|120
1726123200000|2024-09-12 06:40:00|1074.7|1072.7|1074.6|1072.6|1074.7|1072.7|1074.4|1072.4|38
1726123500000|2024-09-12 06:45:00|1074.5|1072.5|1074.9|1072.9|1075.1|1073.1|1074.4|1072.4|136
1726123800000|2024-09-12 06:50:00|1074.7|1072.7|1074.3|1072.3|1075|1073|1074.3|1072.3|110
1726124100000|2024-09-12 06:55:00|1074.2|1072.2|1074.2|1072.2|1074.4|1072.4|1073.8|1071.8|212
1726124400000|2024-09-12 07:00:00|1074.4|1072.4|1074.7|1072.7|1074.9|1072.9|1074.2|1072.2|365
1726124700000|2024-09-12 07:05:00|1074.8|1072.8|1074|1072|1074.8|1072.8|1074|1072|198
1726125000000|2024-09-12 07:10:00|1074.1|1072.1|1074.5|1072.5|1074.7|1072.7|1074.1|1072.1|256
1726125300000|2024-09-12 07:15:00|1074.4|1072.4|1073.4|1071.4|1074.4|1072.4|1073.4|1071.4|162
1726125600000|2024-09-12 07:20:00|1073.3|1071.3|1073.8|1071.8|1074.1|1072.1|1073.3|1071.3|202
1726125900000|2024-09-12 07:25:00|1073.9|1071.9|1075|1073|1075.1|1073.1|1073.8|1071.8|600
1726126200000|2024-09-12 07:30:00|1075.1|1073.1|1074.9|1072.9|1075.4|1073.4|1074.5|1072.5|352
1726126500000|2024-09-12 07:35:00|1074.8|1072.8|1074.5|1072.5|1075|1073|1074.2|1072.2|415
1726126800000|2024-09-12 07:40:00|1074.6|1072.6|1074.4|1072.4|1074.8|1072.8|1074.2|1072.2|273
1726127100000|2024-09-12 07:45:00|1074.3|1072.3|1073.7|1071.7|1074.3|1072.3|1073.7|1071.7|324
1726127400000|2024-09-12 07:50:00|1073.8|1071.8|1073.8|1071.8|1074.1|1072.1|1073.6|1071.6|271
1726127700000|2024-09-12 07:55:00|1073.7|1071.7|1073.1|1071.1|1073.9|1071.9|1073|1071|501
1726128000000|2024-09-12 08:00:00|1073|1071|1073|1071|1073.3|1071.3|1072.4|1070.4|782
1726128300000|2024-09-12 08:05:00|1073.1|1071.1|1073.8|1071.8|1073.8|1071.8|1072.9|1070.9|669
1726128600000|2024-09-12 08:10:00|1073.7|1071.7|1073.2|1071.2|1074|1072|1073.1|1071.1|501
1726128900000|2024-09-12 08:15:00|1073.3|1071.3|1073.5|1071.5|1073.8|1071.8|1073.2|1071.2|238
1726129200000|2024-09-12 08:20:00|1073.4|1071.4|1073.6|1071.6|1073.6|1071.6|1073.1|1071.1|789
1726129500000|2024-09-12 08:25:00|1073.7|1071.7|1073.5|1071.5|1073.9|1071.9|1073.3|1071.3|384
1726129800000|2024-09-12 08:30:00|1073.6|1071.6|1074.5|1072.5|1074.6|1072.6|1073.4|1071.4|357
1726130100000|2024-09-12 08:35:00|1074.6|1072.6|1075.3|1073.3|1075.4|1073.4|1074.6|1072.6|522
1726130400000|2024-09-12 08:40:00|1075.2|1073.2|1075.4|1073.4|1075.7|1073.7|1075.1|1073.1|287
1726130700000|2024-09-12 08:45:00|1075.5|1073.5|1074.9|1072.9|1075.6|1073.6|1074.8|1072.8|211
1726131000000|2024-09-12 08:50:00|1074.8|1072.8|1075.1|1073.1|1075.2|1073.2|1074.6|1072.6|249
1726131300000|2024-09-12 08:55:00|1075|1073|1074.9|1072.9|1075|1073|1074.6|1072.6|210
1726131600000|2024-09-12 09:00:00|1075|1073|1075|1073|1075.2|1073.2|1074.7|1072.7|302
1726131900000|2024-09-12 09:05:00|1074.9|1072.9|1075.5|1073.5|1075.5|1073.5|1074.9|1072.9|248
1726132200000|2024-09-12 09:10:00|1075.6|1073.6|1076.1|1074.1|1076.2|1074.2|1075.6|1073.6|318
1726132500000|2024-09-12 09:15:00|1076.2|1074.2|1076.5|1074.5|1076.8|1074.8|1076.1|1074.1|506
1726132800000|2024-09-12 09:20:00|1076.4|1074.4|1076.7|1074.7|1076.9|1074.9|1076.4|1074.4|459
1726133100000|2024-09-12 09:25:00|1076.6|1074.6|1077|1075|1077.1|1075.1|1076.4|1074.4|237
1726133400000|2024-09-12 09:30:00|1077.1|1075.1|1077.1|1075.1|1077.3|1075.3|1076.7|1074.7|856
1726133700000|2024-09-12 09:35:00|1077.2|1075.2|1077.1|1075.1|1077.5|1075.5|1077.1|1075.1|376
1726134000000|2024-09-12 09:40:00|1077.2|1075.2|1076.8|1074.8|1077.4|1075.4|1076.8|1074.8|326
1726134300000|2024-09-12 09:45:00|1076.9|1074.9|1076.4|1074.4|1077.1|1075.1|1076.1|1074.1|325
1726134600000|2024-09-12 09:50:00|1076.5|1074.5|1076.2|1074.2|1076.5|1074.5|1075.9|1073.9|1266
1726134900000|2024-09-12 09:55:00|1076.1|1074.1|1076|1074|1076.3|1074.3|1075.9|1073.9|654
1726135200000|2024-09-12 10:00:00|1075.9|1073.9|1076.1|1074.1|1076.2|1074.2|1075.7|1073.7|181
1726135500000|2024-09-12 10:05:00|1076.2|1074.2|1076.3|1074.3|1076.5|1074.5|1076.2|1074.2|101
1726135800000|2024-09-12 10:10:00|1076.4|1074.4|1076.4|1074.4|1076.8|1074.8|1076.4|1074.4|235
1726136100000|2024-09-12 10:15:00|1076.5|1074.5|1076|1074|1076.5|1074.5|1075.9|1073.9|53
1726136400000|2024-09-12 10:20:00|1076.1|1074.1|1075.9|1073.9|1076.1|1074.1|1075.8|1073.8|56
1726136700000|2024-09-12 10:25:00|1075.8|1073.8|1075.5|1073.5|1076|1074|1075.5|1073.5|40
1726137000000|2024-09-12 10:30:00|1075.4|1073.4|1075.6|1073.6|1075.7|1073.7|1075.4|1073.4|103
1726137300000|2024-09-12 10:35:00|1075.7|1073.7|1075.9|1073.9|1076|1074|1075.7|1073.7|154
1726137600000|2024-09-12 10:40:00|1076|1074|1076.4|1074.4|1076.5|1074.5|1075.9|1073.9|318
1726137900000|2024-09-12 10:45:00|1076.5|1074.5|1076.3|1074.3|1076.5|1074.5|1076.2|1074.2|171
1726138200000|2024-09-12 10:50:00|1076.2|1074.2|1076.5|1074.5|1076.5|1074.5|1076.1|1074.1|598
1726138500000|2024-09-12 10:55:00|1076.4|1074.4|1076.3|1074.3|1076.6|1074.6|1076|1074|193
1726138800000|2024-09-12 11:00:00|1076.1|1074.1|1075.4|1073.4|1076.2|1074.2|1075.4|1073.4|172
1726139100000|2024-09-12 11:05:00|1075.3|1073.3|1075.1|1073.1|1075.5|1073.5|1075|1073|176
1726139400000|2024-09-12 11:10:00|1075|1073|1075|1073|1075.3|1073.3|1075|1073|453
1726139700000|2024-09-12 11:15:00|1074.9|1072.9|1075.3|1073.3|1075.3|1073.3|1074.8|1072.8|56
1726140000000|2024-09-12 11:20:00|1075.2|1073.2|1075.3|1073.3|1075.3|1073.3|1075.1|1073.1|23
1726140300000|2024-09-12 11:25:00|1075.2|1073.2|1075.3|1073.3|1075.5|1073.5|1075.2|1073.2|132
1726140600000|2024-09-12 11:30:00|1075.4|1073.4|1075|1073|1075.4|1073.4|1075|1073|70
1726140900000|2024-09-12 11:35:00|1075.1|1073.1|1075.1|1073.1|1075.4|1073.4|1075|1073|257
1726141200000|2024-09-12 11:40:00|1075.2|1073.2|1075.2|1073.2|1075.3|1073.3|1075.2|1073.2|188
1726141500000|2024-09-12 11:45:00|1075.3|1073.3|1075.5|1073.5|1075.6|1073.6|1075.1|1073.1|160
1726141800000|2024-09-12 11:50:00|1075.4|1073.4|1075.8|1073.8|1075.9|1073.9|1075.3|1073.3|248
1726142100000|2024-09-12 11:55:00|1075.9|1073.9|1075.7|1073.7|1075.9|1073.9|1075.6|1073.6|383
1726142400000|2024-09-12 12:00:00|1075.8|1073.8|1076.4|1074.4|1076.5|1074.5|1075.8|1073.8|517
1726142700000|2024-09-12 12:05:00|1076.3|1074.3|1076.7|1074.7|1076.8|1074.8|1076.3|1074.3|190
1726143000000|2024-09-12 12:10:00|1076.8|1074.8|1076.3|1074.3|1076.8|1074.8|1076.3|1074.3|89
1726143300000|2024-09-12 12:15:00|1076.2|1074.2|1076.4|1074.4|1076.8|1074.8|1076|1074|187
1726143600000|2024-09-12 12:20:00|1076.5|1074.5|1076.4|1074.4|1076.8|1074.8|1076.2|1074.2|632
1726143900000|2024-09-12 12:25:00|1076.5|1074.5|1076.5|1074.5|1076.8|1074.8|1076.3|1074.3|82
1726144200000|2024-09-12 12:30:00|1076.4|1074.4|1075.4|1073.4|1076.4|1074.4|1075.1|1073.1|199
1726144500000|2024-09-12 12:35:00|1075.3|1073.3|1074.5|1072.5|1075.7|1073.7|1074.4|1072.4|106
1726144800000|2024-09-12 12:40:00|1074.7|1072.7|1075.7|1073.7|1075.8|1073.8|1074.7|1072.7|237
1726145100000|2024-09-12 12:45:00|1075.8|1073.8|1075.8|1073.8|1076.5|1074.5|1075.7|1073.7|96
1726145400000|2024-09-12 12:50:00|1075.7|1073.7|1075.1|1073.1|1075.7|1073.7|1074.9|1072.9|104
1726145700000|2024-09-12 12:55:00|1075.2|1073.2|1074.7|1072.7|1075.2|1073.2|1074.7|1072.7|55
1726146000000|2024-09-12 13:00:00|1074.8|1072.8|1075|1073|1075|1073|1074.5|1072.5|216
1726146300000|2024-09-12 13:05:00|1075.1|1073.1|1075.8|1073.8|1075.8|1073.8|1075|1073|256
1726146600000|2024-09-12 13:10:00|1075.7|1073.7|1075.3|1073.3|1075.7|1073.7|1075.3|1073.3|117
1726146900000|2024-09-12 13:15:00|1075.5|1073.5|1074.7|1072.7|1075.6|1073.6|1074.7|1072.7|41
1726147200000|2024-09-12 13:20:00|1074.8|1072.8|1073.9|1071.9|1074.8|1072.8|1073.8|1071.8|271
1726147500000|2024-09-12 13:25:00|1074|1072|1073.9|1071.9|1074.2|1072.2|1073.6|1071.6|183
1726147800000|2024-09-12 13:30:00|1073.2|1072.7|1072.5|1072|1073.5|1073|1071.6|1071.1|2397
1726148100000|2024-09-12 13:35:00|1072.4|1071.9|1073.3|1072.8|1073.8|1073.3|1072.1|1071.6|1354
1726148400000|2024-09-12 13:40:00|1073.4|1072.9|1073.7|1073.2|1074.3|1073.8|1073.1|1072.6|1310
1726148700000|2024-09-12 13:45:00|1073.6|1073.1|1071.3|1070.8|1073.9|1073.4|1071.3|1070.8|989
1726149000000|2024-09-12 13:50:00|1071.4|1070.9|1072.4|1071.9|1072.5|1072|1070.8|1070.3|1186
1726149300000|2024-09-12 13:55:00|1072.5|1072|1072.1|1071.6|1072.5|1072|1071.5|1071|841
1726149600000|2024-09-12 14:00:00|1072|1071.5|1071.5|1071|1072.3|1071.8|1071.4|1070.9|931
1726149900000|2024-09-12 14:05:00|1071.4|1070.9|1071.7|1071.2|1072.3|1071.8|1071.4|1070.9|434
1726150200000|2024-09-12 14:10:00|1071.9|1071.4|1073.9|1073.4|1074.1|1073.6|1071.5|1071|1286
1726150500000|2024-09-12 14:15:00|1073.8|1073.3|1074.5|1074|1074.7|1074.2|1073.3|1072.8|694
1726150800000|2024-09-12 14:20:00|1074.4|1073.9|1074.1|1073.6|1074.9|1074.4|1074|1073.5|442
1726151100000|2024-09-12 14:25:00|1074.2|1073.7|1074.6|1074.1|1074.7|1074.2|1074|1073.5|300
1726151400000|2024-09-12 14:30:00|1074.7|1074.2|1074.9|1074.4|1075.1|1074.6|1074.3|1073.8|566
1726151700000|2024-09-12 14:35:00|1074.8|1074.3|1074|1073.5|1074.8|1074.3|1072.7|1072.2|740
1726152000000|2024-09-12 14:40:00|1073.9|1073.4|1074.5|1074|1074.6|1074.1|1073.8|1073.3|464
1726152300000|2024-09-12 14:45:00|1074.4|1073.9|1074.8|1074.3|1074.8|1074.3|1074|1073.5|596
1726152600000|2024-09-12 14:50:00|1074.9|1074.4|1074.4|1073.9|1074.9|1074.4|1074.3|1073.8|208
1726152900000|2024-09-12 14:55:00|1074.5|1074|1073.6|1073.1|1075|1074.5|1073.6|1073.1|974
1726153200000|2024-09-12 15:00:00|1073.7|1073.2|1074.4|1073.9|1074.4|1073.9|1072.9|1072.4|656
1726153500000|2024-09-12 15:05:00|1074.5|1074|1074.7|1074.2|1074.9|1074.4|1074.3|1073.8|571
1726153800000|2024-09-12 15:10:00|1074.6|1074.1|1075.8|1075.3|1076.1|1075.6|1074.4|1073.9|616
1726154100000|2024-09-12 15:15:00|1075.7|1075.2|1074.6|1074.1|1075.9|1075.4|1074.6|1074.1|667
1726154400000|2024-09-12 15:20:00|1074.5|1074|1074.3|1073.8|1074.7|1074.2|1074.3|1073.8|456
1726154700000|2024-09-12 15:25:00|1074.2|1073.7|1073.9|1073.4|1074.5|1074|1073.3|1072.8|655
1726155000000|2024-09-12 15:30:00|1074|1073.5|1074.3|1073.8|1074.6|1074.1|1073.7|1073.2|750
1726155300000|2024-09-12 15:35:00|1074.4|1073.9|1074.4|1073.9|1074.9|1074.4|1074.2|1073.7|567
1726155600000|2024-09-12 15:40:00|1074.5|1074|1074|1073.5|1074.9|1074.4|1073.9|1073.4|323
1726155900000|2024-09-12 15:45:00|1073.9|1073.4|1073.8|1073.3|1074.1|1073.6|1073.5|1073|509
1726156200000|2024-09-12 15:50:00|1073.7|1073.2|1073.8|1073.3|1074.3|1073.8|1073.6|1073.1|135
1726156500000|2024-09-12 15:55:00|1073.9|1073.4|1073.6|1073.1|1074.2|1073.7|1073.4|1072.9|469
1726156800000|2024-09-12 16:00:00|1073.5|1073|1074.5|1074|1074.6|1074.1|1073.5|1073|201
1726157100000|2024-09-12 16:05:00|1074.6|1074.1|1074.6|1074.1|1074.6|1074.1|1074.2|1073.7|114
1726157400000|2024-09-12 16:10:00|1074.7|1074.2|1074.7|1074.2|1074.8|1074.3|1074.3|1073.8|123
1726157700000|2024-09-12 16:15:00|1074.8|1074.3|1074.9|1074.4|1075|1074.5|1074.6|1074.1|83
1726158000000|2024-09-12 16:20:00|1075|1074.5|1074.9|1074.4|1075.4|1074.9|1074.8|1074.3|122
1726158300000|2024-09-12 16:25:00|1074.8|1074.3|1074.8|1074.3|1075.1|1074.6|1074.6|1074.1|102
1726158600000|2024-09-12 16:30:00|1074.7|1074.2|1074.7|1074.2|1074.9|1074.4|1074.6|1074.1|153
1726158900000|2024-09-12 16:35:00|1074.6|1074.1|1074.3|1073.8|1074.7|1074.2|1074.2|1073.7|405
1726159200000|2024-09-12 16:40:00|1074.2|1073.7|1074.4|1073.9|1074.6|1074.1|1073.9|1073.4|5709
1726159500000|2024-09-12 16:45:00|1074.3|1073.8|1075|1074.5|1075|1074.5|1074.2|1073.7|292
1726159800000|2024-09-12 16:50:00|1075.1|1074.6|1076.1|1075.6|1076.2|1075.7|1075.1|1074.6|258
1726160100000|2024-09-12 16:55:00|1076|1075.5|1076.6|1076.1|1076.9|1076.4|1075.7|1075.2|185
1726160400000|2024-09-12 17:00:00|1076.5|1076|1077|1076.5|1077|1076.5|1076.3|1075.8|1006
1726160700000|2024-09-12 17:05:00|1076.9|1076.4|1077.2|1076.7|1077.4|1076.9|1076.7|1076.2|386
1726161000000|2024-09-12 17:10:00|1077.3|1076.8|1077.2|1076.7|1077.4|1076.9|1076.9|1076.4|258
1726161300000|2024-09-12 17:15:00|1077.3|1076.8|1077.4|1076.9|1077.7|1077.2|1077.3|1076.8|182
1726161600000|2024-09-12 17:20:00|1077.3|1076.8|1078.1|1077.6|1078.1|1077.6|1077|1076.5|681
1726161900000|2024-09-12 17:25:00|1078|1077.5|1077.5|1077|1078.1|1077.6|1077.4|1076.9|567
1726162200000|2024-09-12 17:30:00|1077.6|1077.1|1077.5|1077|1077.7|1077.2|1077.2|1076.7|134
1726162500000|2024-09-12 17:35:00|1077.6|1077.1|1078.3|1077.8|1078.3|1077.8|1077.6|1077.1|226
1726162800000|2024-09-12 17:40:00|1078.2|1077.7|1078.3|1077.8|1078.5|1078|1077.8|1077.3|277
1726163100000|2024-09-12 17:45:00|1078.4|1077.9|1078.8|1078.3|1078.8|1078.3|1078.4|1077.9|101
1726163400000|2024-09-12 17:50:00|1078.9|1078.4|1079.5|1079|1079.7|1079.2|1078.9|1078.4|273
1726163700000|2024-09-12 17:55:00|1079.6|1079.1|1079.5|1079|1080.1|1079.6|1079.2|1078.7|361
1726164000000|2024-09-12 18:00:00|1079.4|1078.9|1079.4|1078.9|1079.8|1079.3|1079.3|1078.8|298
1726164300000|2024-09-12 18:05:00|1079.3|1078.8|1078.8|1078.3|1079.3|1078.8|1078.4|1077.9|266
1726164600000|2024-09-12 18:10:00|1078.7|1078.2|1079|1078.5|1079.1|1078.6|1078.7|1078.2|279
1726164900000|2024-09-12 18:15:00|1078.9|1078.4|1079.1|1078.6|1079.5|1079|1078.9|1078.4|279
1726165200000|2024-09-12 18:20:00|1079|1078.5|1079.7|1079.2|1079.7|1079.2|1079|1078.5|283
1726165500000|2024-09-12 18:25:00|1079.8|1079.3|1079.6|1079.1|1079.9|1079.4|1079.5|1079|123
1726165800000|2024-09-12 18:30:00|1079.5|1079|1079.5|1079|1079.8|1079.3|1078.9|1078.4|387
1726166100000|2024-09-12 18:35:00|1079.6|1079.1|1079.5|1079|1079.7|1079.2|1079.3|1078.8|155
1726166400000|2024-09-12 18:40:00|1079.6|1079.1|1079.1|1078.6|1079.6|1079.1|1079.1|1078.6|186
1726166700000|2024-09-12 18:45:00|1079.2|1078.7|1078.8|1078.3|1079.3|1078.8|1078.8|1078.3|317
1726167000000|2024-09-12 18:50:00|1078.9|1078.4|1078|1077.5|1078.9|1078.4|1076.5|1076|486
1726167300000|2024-09-12 18:55:00|1078.1|1077.6|1078.8|1078.3|1079|1078.5|1077.9|1077.4|493
1726167600000|2024-09-12 19:00:00|1078.7|1078.2|1078.7|1078.2|1079|1078.5|1078.6|1078.1|223
1726167900000|2024-09-12 19:05:00|1078.8|1078.3|1079|1078.5|1079.2|1078.7|1078.7|1078.2|232
1726168200000|2024-09-12 19:10:00|1079.1|1078.6|1078.9|1078.4|1079.2|1078.7|1078.8|1078.3|275
1726168500000|2024-09-12 19:15:00|1079|1078.5|1079|1078.5|1079.1|1078.6|1078.8|1078.3|228
1726168800000|2024-09-12 19:20:00|1078.9|1078.4|1078.8|1078.3|1079.1|1078.6|1078.7|1078.2|655
1726169100000|2024-09-12 19:25:00|1078.9|1078.4|1079.3|1078.8|1079.5|1079|1078.5|1078|867
1726169400000|2024-09-12 19:30:00|1079.2|1078.7|1079.3|1078.8|1079.5|1079|1078.9|1078.4|285
1726169700000|2024-09-12 19:35:00|1079.2|1078.7|1079.5|1079|1079.8|1079.3|1079.2|1078.7|592
1726170000000|2024-09-12 19:40:00|1079.4|1078.9|1079.5|1079|1079.8|1079.3|1079.4|1078.9|561
1726170300000|2024-09-12 19:45:00|1079.6|1079.1|1079.3|1078.8|1079.7|1079.2|1079|1078.5|953
1726170600000|2024-09-12 19:50:00|1079.1|1078.6|1079.1|1078.6|1079.7|1079.2|1079.1|1078.6|1654
1726170900000|2024-09-12 19:55:00|1079.2|1078.7|1080.6|1080.1|1080.6|1080.1|1079.2|1078.7|12461
1726171200000|2024-09-12 20:00:00|1081.2|1079.2|1080.2|1078.2|1081.2|1079.2|1080|1078|1483
1726171500000|2024-09-12 20:05:00|1080|1078|1080|1078|1080|1078|1079.7|1077.7|160
1726171800000|2024-09-12 20:10:00|1079.9|1077.9|1079.9|1077.9|1080.1|1078.1|1079.8|1077.8|63
1726172100000|2024-09-12 20:15:00|1079.8|1077.8|1079.8|1077.8|1079.9|1077.9|1079.7|1077.7|45
1726172400000|2024-09-12 20:20:00|1079.9|1077.9|1079.9|1077.9|1080.1|1078.1|1079.8|1077.8|15
1726172700000|2024-09-12 20:25:00|1080|1078|1080.7|1078.7|1080.8|1078.8|1080|1078|81
1726173000000|2024-09-12 20:30:00|1080.6|1078.6|1080.3|1078.3|1080.6|1078.6|1080.3|1078.3|11
1726173300000|2024-09-12 20:35:00|1080.4|1078.4|1080.5|1078.5|1080.6|1078.6|1080.3|1078.3|21
1726173600000|2024-09-12 20:40:00|1080.6|1078.6|1080.6|1078.6|1080.7|1078.7|1080.5|1078.5|15
1726173900000|2024-09-12 20:45:00|1080.7|1078.7|1080.5|1078.5|1080.7|1078.7|1080.3|1078.3|21
1726174200000|2024-09-12 20:50:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.4|1078.4|23
1726174500000|2024-09-12 20:55:00|1080.5|1078.5|1080.3|1078.3|1080.6|1078.6|1080.3|1078.3|86
1726176000000|2024-09-12 21:20:00|1079.7|1077.7|1080.8|1078.8|1080.8|1078.8|1079.6|1077.6|11
1726178400000|2024-09-12 22:00:00|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|0
1726185600000|2024-09-13 00:00:00|1081.3|1079.3|1081.3|1079.3|1081.8|1079.8|1081|1079|275
1726185900000|2024-09-13 00:05:00|1081.4|1079.4|1081.8|1079.8|1081.8|1079.8|1081.4|1079.4|34
1726186200000|2024-09-13 00:10:00|1081.7|1079.7|1081.9|1079.9|1081.9|1079.9|1081.6|1079.6|82
1726186500000|2024-09-13 00:15:00|1082|1080|1082|1080|1082.3|1080.3|1081.8|1079.8|90
1726186800000|2024-09-13 00:20:00|1081.7|1079.7|1082.1|1080.1|1082.1|1080.1|1081.6|1079.6|28
1726187100000|2024-09-13 00:25:00|1082|1080|1081.6|1079.6|1082.1|1080.1|1081.5|1079.5|35
1726187400000|2024-09-13 00:30:00|1081.8|1079.8|1082.2|1080.2|1082.2|1080.2|1081.8|1079.8|24
1726187700000|2024-09-13 00:35:00|1082.1|1080.1|1082.1|1080.1|1082.4|1080.4|1082|1080|294
1726188000000|2024-09-13 00:40:00|1082|1080|1082.2|1080.2|1082.3|1080.3|1081.9|1079.9|54
1726188300000|2024-09-13 00:45:00|1082.3|1080.3|1081.6|1079.6|1082.3|1080.3|1081.3|1079.3|183
1726188600000|2024-09-13 00:50:00|1081.5|1079.5|1081.3|1079.3|1081.6|1079.6|1081.2|1079.2|30
1726188900000|2024-09-13 00:55:00|1081|1079|1081.4|1079.4|1081.4|1079.4|1081|1079|27
1726189200000|2024-09-13 01:00:00|1081.5|1079.5|1081.1|1079.1|1082|1080|1081.1|1079.1|61
1726189500000|2024-09-13 01:05:00|1081.2|1079.2|1081.4|1079.4|1082.3|1080.3|1081.1|1079.1|416
1726189800000|2024-09-13 01:10:00|1081.5|1079.5|1081.1|1079.1|1081.8|1079.8|1081.1|1079.1|26
1726190100000|2024-09-13 01:15:00|1081|1079|1081.6|1079.6|1082.5|1080.5|1080.8|1078.8|97
1726190400000|2024-09-13 01:20:00|1081.5|1079.5|1081.6|1079.6|1081.7|1079.7|1081.2|1079.2|63
1726190700000|2024-09-13 01:25:00|1081.7|1079.7|1082|1080|1082|1080|1081.7|1079.7|19
1726191000000|2024-09-13 01:30:00|1081.9|1079.9|1084.2|1082.2|1084.2|1082.2|1081.9|1079.9|694
1726191300000|2024-09-13 01:35:00|1084.1|1082.1|1083.5|1081.5|1084.1|1082.1|1082.6|1080.6|322
1726191600000|2024-09-13 01:40:00|1083.4|1081.4|1082.8|1080.8|1084.1|1082.1|1082.6|1080.6|84
1726191900000|2024-09-13 01:45:00|1082.7|1080.7|1082.9|1080.9|1082.9|1080.9|1082.4|1080.4|14
1726192200000|2024-09-13 01:50:00|1083.1|1081.1|1083.8|1081.8|1083.8|1081.8|1082.9|1080.9|114
1726192500000|2024-09-13 01:55:00|1083.9|1081.9|1083.4|1081.4|1084.4|1082.4|1083.2|1081.2|99
1726192800000|2024-09-13 02:00:00|1083.6|1081.6|1083.3|1081.3|1083.6|1081.6|1082.8|1080.8|28
1726193100000|2024-09-13 02:05:00|1083.2|1081.2|1083.8|1081.8|1083.9|1081.9|1083.1|1081.1|80
1726193400000|2024-09-13 02:10:00|1084.2|1082.2|1084.2|1082.2|1084.4|1082.4|1084|1082|54
1726193700000|2024-09-13 02:15:00|1084.1|1082.1|1084.2|1082.2|1084.4|1082.4|1084|1082|32
1726194000000|2024-09-13 02:20:00|1084.1|1082.1|1083.9|1081.9|1084.1|1082.1|1083.9|1081.9|13
1726194300000|2024-09-13 02:25:00|1083.7|1081.7|1083.1|1081.1|1083.7|1081.7|1083.1|1081.1|13
1726194600000|2024-09-13 02:30:00|1083.2|1081.2|1083|1081|1083.2|1081.2|1083|1081|13
1726194900000|2024-09-13 02:35:00|1083.1|1081.1|1083.2|1081.2|1083.2|1081.2|1082.8|1080.8|9
1726195200000|2024-09-13 02:40:00|1082.5|1080.5|1082.2|1080.2|1082.5|1080.5|1082.1|1080.1|17
1726195500000|2024-09-13 02:45:00|1082.3|1080.3|1082|1080|1082.3|1080.3|1081.5|1079.5|47
1726195800000|2024-09-13 02:50:00|1081.7|1079.7|1081.7|1079.7|1081.9|1079.9|1081.7|1079.7|14
1726196100000|2024-09-13 02:55:00|1081.6|1079.6|1081.5|1079.5|1081.6|1079.6|1081.4|1079.4|20
1726196400000|2024-09-13 03:00:00|1081.4|1079.4|1081.6|1079.6|1081.7|1079.7|1081.4|1079.4|31
1726196700000|2024-09-13 03:05:00|1081.8|1079.8|1082.2|1080.2|1082.2|1080.2|1081.8|1079.8|319
1726197000000|2024-09-13 03:10:00|1082|1080|1082.4|1080.4|1082.7|1080.7|1082|1080|12
1726197300000|2024-09-13 03:15:00|1082.5|1080.5|1082.7|1080.7|1082.8|1080.8|1082.4|1080.4|24
1726197600000|2024-09-13 03:20:00|1082.8|1080.8|1082.5|1080.5|1082.9|1080.9|1082.5|1080.5|7
1726197900000|2024-09-13 03:25:00|1082.8|1080.8|1083|1081|1083|1081|1082.8|1080.8|7
1726198200000|2024-09-13 03:30:00|1082.8|1080.8|1082.6|1080.6|1082.9|1080.9|1082.6|1080.6|613
1726198500000|2024-09-13 03:35:00|1082.5|1080.5|1082.6|1080.6|1083|1081|1082.5|1080.5|28
1726198800000|2024-09-13 03:40:00|1082.5|1080.5|1082.4|1080.4|1082.6|1080.6|1082.4|1080.4|10
1726199100000|2024-09-13 03:45:00|1082.5|1080.5|1082.6|1080.6|1082.7|1080.7|1082.5|1080.5|19
1726199400000|2024-09-13 03:50:00|1082.7|1080.7|1082.5|1080.5|1082.8|1080.8|1082.5|1080.5|11
1726199700000|2024-09-13 03:55:00|1082.3|1080.3|1082.6|1080.6|1082.6|1080.6|1082.3|1080.3|3
1726200000000|2024-09-13 04:00:00|1082.7|1080.7|1082.6|1080.6|1082.7|1080.7|1082.6|1080.6|16
1726200300000|2024-09-13 04:05:00|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|15
1726200600000|2024-09-13 04:10:00|1082.4|1080.4|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|34
1726200900000|2024-09-13 04:15:00|1082.4|1080.4|1082.9|1080.9|1082.9|1080.9|1082.3|1080.3|59
1726201200000|2024-09-13 04:20:00|1082.8|1080.8|1082.6|1080.6|1082.9|1080.9|1082.6|1080.6|98
1726201500000|2024-09-13 04:25:00|1082.5|1080.5|1082.7|1080.7|1082.7|1080.7|1082.5|1080.5|23
1726201800000|2024-09-13 04:30:00|1082.8|1080.8|1083|1081|1083|1081|1082.7|1080.7|16
1726202100000|2024-09-13 04:35:00|1082.9|1080.9|1083|1081|1083.1|1081.1|1082.9|1080.9|6
1726202400000|2024-09-13 04:40:00|1082.8|1080.8|1083.2|1081.2|1083.2|1081.2|1082.8|1080.8|20
1726202700000|2024-09-13 04:45:00|1083|1081|1083.3|1081.3|1083.3|1081.3|1083|1081|36
1726203000000|2024-09-13 04:50:00|1083.1|1081.1|1083.1|1081.1|1083.4|1081.4|1083.1|1081.1|280
1726203300000|2024-09-13 04:55:00|1083|1081|1082.9|1080.9|1083|1081|1082.9|1080.9|2
1726203600000|2024-09-13 05:00:00|1082.8|1080.8|1082.6|1080.6|1082.9|1080.9|1082.5|1080.5|78
1726203900000|2024-09-13 05:05:00|1082.5|1080.5|1083.1|1081.1|1083.1|1081.1|1082.3|1080.3|35
1726204200000|2024-09-13 05:10:00|1082.8|1080.8|1082.9|1080.9|1083|1081|1082.7|1080.7|9
1726204500000|2024-09-13 05:15:00|1082.8|1080.8|1082.8|1080.8|1082.9|1080.9|1082.8|1080.8|9
1726204800000|2024-09-13 05:20:00|1082.9|1080.9|1082.9|1080.9|1083|1081|1082.9|1080.9|8
1726205100000|2024-09-13 05:25:00|1083.1|1081.1|1083.6|1081.6|1083.6|1081.6|1083.1|1081.1|4
1726205400000|2024-09-13 05:30:00|1083.7|1081.7|1084.1|1082.1|1084.2|1082.2|1083.7|1081.7|17
1726205700000|2024-09-13 05:35:00|1084.2|1082.2|1084.1|1082.1|1084.2|1082.2|1083.7|1081.7|70
1726206000000|2024-09-13 05:40:00|1084|1082|1084.5|1082.5|1084.9|1082.9|1084|1082|45
1726206300000|2024-09-13 05:45:00|1084|1082|1083.7|1081.7|1084|1082|1083.7|1081.7|7
1726206600000|2024-09-13 05:50:00|1083.5|1081.5|1083.7|1081.7|1083.7|1081.7|1083.4|1081.4|12
1726206900000|2024-09-13 05:55:00|1083.5|1081.5|1083.1|1081.1|1083.5|1081.5|1083|1081|20
1726207200000|2024-09-13 06:00:00|1083|1081|1082.9|1080.9|1083.1|1081.1|1082.6|1080.6|132
1726207500000|2024-09-13 06:05:00|1083|1081|1082.7|1080.7|1083.1|1081.1|1082.7|1080.7|71
1726207800000|2024-09-13 06:10:00|1082.8|1080.8|1082.4|1080.4|1082.8|1080.8|1082.4|1080.4|36
1726208100000|2024-09-13 06:15:00|1082.5|1080.5|1082.3|1080.3|1082.7|1080.7|1082.2|1080.2|40
1726208400000|2024-09-13 06:20:00|1082.4|1080.4|1082.3|1080.3|1082.6|1080.6|1082.2|1080.2|77
1726208700000|2024-09-13 06:25:00|1082.1|1080.1|1082.3|1080.3|1082.3|1080.3|1081.9|1079.9|51
1726209000000|2024-09-13 06:30:00|1082.1|1080.1|1082|1080|1082.3|1080.3|1082|1080|25
1726209300000|2024-09-13 06:35:00|1081.9|1079.9|1081.9|1079.9|1082.1|1080.1|1081.8|1079.8|77
1726209600000|2024-09-13 06:40:00|1082|1080|1082.4|1080.4|1082.5|1080.5|1081.9|1079.9|97
1726209900000|2024-09-13 06:45:00|1082.6|1080.6|1082.3|1080.3|1082.6|1080.6|1082.3|1080.3|40
1726210200000|2024-09-13 06:50:00|1082.2|1080.2|1082.4|1080.4|1082.5|1080.5|1082.1|1080.1|42
1726210500000|2024-09-13 06:55:00|1082.3|1080.3|1082.7|1080.7|1082.9|1080.9|1082.2|1080.2|201
1726210800000|2024-09-13 07:00:00|1082.8|1080.8|1083|1081|1083|1081|1082.7|1080.7|477
1726211100000|2024-09-13 07:05:00|1083.1|1081.1|1083.1|1081.1|1083.5|1081.5|1083|1081|218
1726211400000|2024-09-13 07:10:00|1083.2|1081.2|1083|1081|1083.7|1081.7|1083|1081|89
1726211700000|2024-09-13 07:15:00|1083.1|1081.1|1082.9|1080.9|1083.1|1081.1|1082.6|1080.6|194
1726212000000|2024-09-13 07:20:00|1083|1081|1083.3|1081.3|1083.5|1081.5|1082.8|1080.8|284
1726212300000|2024-09-13 07:25:00|1083.4|1081.4|1083.6|1081.6|1083.9|1081.9|1083.1|1081.1|247
1726212600000|2024-09-13 07:30:00|1083.7|1081.7|1083.3|1081.3|1083.9|1081.9|1083.2|1081.2|311
1726212900000|2024-09-13 07:35:00|1083.4|1081.4|1083.3|1081.3|1083.5|1081.5|1083.2|1081.2|174
1726213200000|2024-09-13 07:40:00|1083.2|1081.2|1083.1|1081.1|1083.5|1081.5|1083.1|1081.1|160
1726213500000|2024-09-13 07:45:00|1083.2|1081.2|1082.8|1080.8|1083.3|1081.3|1082.6|1080.6|240
1726213800000|2024-09-13 07:50:00|1082.7|1080.7|1082.5|1080.5|1083.1|1081.1|1082.5|1080.5|195
1726214100000|2024-09-13 07:55:00|1082.4|1080.4|1082.3|1080.3|1082.8|1080.8|1082.3|1080.3|189
1726214400000|2024-09-13 08:00:00|1082.4|1080.4|1081.9|1079.9|1082.7|1080.7|1081.9|1079.9|180
1726214700000|2024-09-13 08:05:00|1082|1080|1082.7|1080.7|1082.7|1080.7|1081.8|1079.8|259
1726215000000|2024-09-13 08:10:00|1082.5|1080.5|1083.4|1081.4|1083.5|1081.5|1082.5|1080.5|169
1726215300000|2024-09-13 08:15:00|1083.5|1081.5|1083.3|1081.3|1083.5|1081.5|1082.9|1080.9|169
1726215600000|2024-09-13 08:20:00|1083.4|1081.4|1083.3|1081.3|1083.6|1081.6|1083.2|1081.2|133
1726215900000|2024-09-13 08:25:00|1083.2|1081.2|1083|1081|1083.3|1081.3|1082.9|1080.9|134
1726216200000|2024-09-13 08:30:00|1083.2|1081.2|1082.7|1080.7|1083.4|1081.4|1082.7|1080.7|131
1726216500000|2024-09-13 08:35:00|1082.8|1080.8|1083.2|1081.2|1083.2|1081.2|1082.5|1080.5|265
1726216800000|2024-09-13 08:40:00|1083.3|1081.3|1083|1081|1083.3|1081.3|1082.8|1080.8|216
1726217100000|2024-09-13 08:45:00|1083.1|1081.1|1083.4|1081.4|1083.5|1081.5|1083.1|1081.1|301
1726217400000|2024-09-13 08:50:00|1083.7|1081.7|1083.5|1081.5|1083.8|1081.8|1083.4|1081.4|213
1726217700000|2024-09-13 08:55:00|1083.6|1081.6|1083.7|1081.7|1083.7|1081.7|1083.3|1081.3|264
1726218000000|2024-09-13 09:00:00|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083.4|1081.4|570
1726218300000|2024-09-13 09:05:00|1083.7|1081.7|1084.2|1082.2|1084.2|1082.2|1083.6|1081.6|231
1726218600000|2024-09-13 09:10:00|1084.3|1082.3|1084.5|1082.5|1084.5|1082.5|1084.1|1082.1|439
1726218900000|2024-09-13 09:15:00|1084.4|1082.4|1084.4|1082.4|1084.6|1082.6|1084.2|1082.2|639
1726219200000|2024-09-13 09:20:00|1084.5|1082.5|1084.6|1082.6|1084.8|1082.8|1084.5|1082.5|547
1726219500000|2024-09-13 09:25:00|1084.7|1082.7|1084.8|1082.8|1084.8|1082.8|1084.5|1082.5|648
1726219800000|2024-09-13 09:30:00|1084.9|1082.9|1084.8|1082.8|1084.9|1082.9|1084.5|1082.5|895
1726220100000|2024-09-13 09:35:00|1084.9|1082.9|1085.4|1083.4|1085.4|1083.4|1084.8|1082.8|707
1726220400000|2024-09-13 09:40:00|1085.5|1083.5|1085.4|1083.4|1085.6|1083.6|1085.3|1083.3|343
1726220700000|2024-09-13 09:45:00|1085.5|1083.5|1085.4|1083.4|1085.6|1083.6|1085.2|1083.2|314
1726221000000|2024-09-13 09:50:00|1085.3|1083.3|1085.2|1083.2|1085.3|1083.3|1085.1|1083.1|207
1726221300000|2024-09-13 09:55:00|1085.1|1083.1|1085|1083|1085.2|1083.2|1084.8|1082.8|157
1726221600000|2024-09-13 10:00:00|1084.9|1082.9|1084.8|1082.8|1085|1083|1084.7|1082.7|188
1726221900000|2024-09-13 10:05:00|1084.7|1082.7|1084.8|1082.8|1085|1083|1084.7|1082.7|40
1726222200000|2024-09-13 10:10:00|1084.9|1082.9|1084.5|1082.5|1084.9|1082.9|1084.4|1082.4|43
1726222500000|2024-09-13 10:15:00|1084.3|1082.3|1084.2|1082.2|1084.5|1082.5|1084.1|1082.1|32
1726222800000|2024-09-13 10:20:00|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|1084|1082|62
1726223100000|2024-09-13 10:25:00|1084|1082|1084|1082|1084|1082|1083.8|1081.8|5149
1726223400000|2024-09-13 10:30:00|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|1083.8|1081.8|1706
1726223700000|2024-09-13 10:35:00|1084.2|1082.2|1084|1082|1084.2|1082.2|1084|1082|619
1726224000000|2024-09-13 10:40:00|1084.1|1082.1|1083.9|1081.9|1084.2|1082.2|1083.9|1081.9|3196
1726224300000|2024-09-13 10:45:00|1084|1082|1083.9|1081.9|1084.2|1082.2|1083.9|1081.9|228
1726224600000|2024-09-13 10:50:00|1084.1|1082.1|1084.4|1082.4|1084.4|1082.4|1084.1|1082.1|57
1726224900000|2024-09-13 10:55:00|1084.3|1082.3|1084.2|1082.2|1084.3|1082.3|1083.8|1081.8|119
1726225200000|2024-09-13 11:00:00|1084.1|1082.1|1083.5|1081.5|1084.2|1082.2|1083.4|1081.4|106
1726225500000|2024-09-13 11:05:00|1083.4|1081.4|1083.2|1081.2|1083.8|1081.8|1083.2|1081.2|87
1726225800000|2024-09-13 11:10:00|1083.3|1081.3|1083.5|1081.5|1083.6|1081.6|1083.2|1081.2|144
1726226100000|2024-09-13 11:15:00|1083.4|1081.4|1083.5|1081.5|1083.6|1081.6|1083.2|1081.2|154
1726226400000|2024-09-13 11:20:00|1083.4|1081.4|1083.4|1081.4|1083.6|1081.6|1083.3|1081.3|117
1726226700000|2024-09-13 11:25:00|1083.5|1081.5|1083|1081|1083.5|1081.5|1083|1081|133
1726227000000|2024-09-13 11:30:00|1082.9|1080.9|1082|1080|1082.9|1080.9|1081.8|1079.8|463
1726227300000|2024-09-13 11:35:00|1082.1|1080.1|1081|1079|1082.1|1080.1|1080.7|1078.7|416
1726227600000|2024-09-13 11:40:00|1080.9|1078.9|1081.6|1079.6|1081.6|1079.6|1080.9|1078.9|117
1726227900000|2024-09-13 11:45:00|1081.8|1079.8|1081.7|1079.7|1081.9|1079.9|1081.5|1079.5|42
1726228200000|2024-09-13 11:50:00|1081.8|1079.8|1082.1|1080.1|1082.2|1080.2|1081.7|1079.7|44
1726228500000|2024-09-13 11:55:00|1081.8|1079.8|1082|1080|1082.3|1080.3|1081.7|1079.7|124
1726228800000|2024-09-13 12:00:00|1081.9|1079.9|1082.1|1080.1|1082.3|1080.3|1081.5|1079.5|222
1726229100000|2024-09-13 12:05:00|1082|1080|1082.1|1080.1|1082.2|1080.2|1081.3|1079.3|764
1726229400000|2024-09-13 12:10:00|1082|1080|1082.2|1080.2|1082.3|1080.3|1081.9|1079.9|5299
1726229700000|2024-09-13 12:15:00|1082.3|1080.3|1082.6|1080.6|1082.8|1080.8|1082.3|1080.3|751
1726230000000|2024-09-13 12:20:00|1082.7|1080.7|1082.7|1080.7|1082.8|1080.8|1082.6|1080.6|59
1726230300000|2024-09-13 12:25:00|1082.8|1080.8|1082.7|1080.7|1082.9|1080.9|1082.5|1080.5|324
1726230600000|2024-09-13 12:30:00|1082.8|1080.8|1082.7|1080.7|1083.2|1081.2|1082.5|1080.5|280
1726230900000|2024-09-13 12:35:00|1082.8|1080.8|1082.3|1080.3|1083.1|1081.1|1082.3|1080.3|697
1726231200000|2024-09-13 12:40:00|1082.4|1080.4|1082.5|1080.5|1082.7|1080.7|1081.7|1079.7|272
1726231500000|2024-09-13 12:45:00|1082.7|1080.7|1082.8|1080.8|1082.9|1080.9|1082.3|1080.3|114
1726231800000|2024-09-13 12:50:00|1082.9|1080.9|1083.1|1081.1|1083.3|1081.3|1082.8|1080.8|231
1726232100000|2024-09-13 12:55:00|1083.2|1081.2|1083.7|1081.7|1083.9|1081.9|1083|1081|336
1726232400000|2024-09-13 13:00:00|1083.8|1081.8|1083.7|1081.7|1084|1082|1083.6|1081.6|428
1726232700000|2024-09-13 13:05:00|1083.8|1081.8|1084.3|1082.3|1084.7|1082.7|1083.7|1081.7|372
1726233000000|2024-09-13 13:10:00|1084.5|1082.5|1084.2|1082.2|1084.7|1082.7|1084.1|1082.1|165
1726233300000|2024-09-13 13:15:00|1084.3|1082.3|1084.6|1082.6|1084.7|1082.7|1083.9|1081.9|190
1726233600000|2024-09-13 13:20:00|1084.5|1082.5|1084.4|1082.4|1084.7|1082.7|1084.2|1082.2|645
1726233900000|2024-09-13 13:25:00|1084.5|1082.5|1084.6|1082.6|1085.2|1083.2|1084.4|1082.4|545
1726234200000|2024-09-13 13:30:00|1083.9|1083.4|1084.1|1083.6|1084.1|1083.6|1082.9|1082.4|5706
1726234500000|2024-09-13 13:35:00|1084|1083.5|1084.1|1083.6|1084.6|1084.1|1083.5|1083|1678
1726234800000|2024-09-13 13:40:00|1084|1083.5|1084.7|1084.2|1084.9|1084.4|1084|1083.5|1356
1726235100000|2024-09-13 13:45:00|1084.6|1084.1|1084.7|1084.2|1084.7|1084.2|1084|1083.5|2196
1726235400000|2024-09-13 13:50:00|1084.6|1084.1|1085|1084.5|1085.3|1084.8|1084.5|1084|1497
1726235700000|2024-09-13 13:55:00|1084.8|1084.3|1084.9|1084.4|1085.5|1085|1084.8|1084.3|1292
1726236000000|2024-09-13 14:00:00|1085|1084.5|1085.2|1084.7|1085.8|1085.3|1083.8|1083.3|2698
1726236300000|2024-09-13 14:05:00|1085.3|1084.8|1085|1084.5|1085.7|1085.2|1084.9|1084.4|2085
1726236600000|2024-09-13 14:10:00|1085.1|1084.6|1084.5|1084|1085.3|1084.8|1083.9|1083.4|1344
1726236900000|2024-09-13 14:15:00|1084.7|1084.2|1085|1084.5|1085.7|1085.2|1084.7|1084.2|1449
1726237200000|2024-09-13 14:20:00|1084.9|1084.4|1085.8|1085.3|1085.8|1085.3|1084.8|1084.3|1362
1726237500000|2024-09-13 14:25:00|1085.7|1085.2|1084.3|1083.8|1085.9|1085.4|1084.1|1083.6|2118
1726237800000|2024-09-13 14:30:00|1084.2|1083.7|1084.3|1083.8|1084.5|1084|1083.5|1083|2205
1726238100000|2024-09-13 14:35:00|1084.1|1083.6|1085.4|1084.9|1085.4|1084.9|1083.9|1083.4|1335
1726238400000|2024-09-13 14:40:00|1085.5|1085|1086.4|1085.9|1086.5|1086|1085.5|1085|2324
1726238700000|2024-09-13 14:45:00|1086.3|1085.8|1085.9|1085.4|1086.4|1085.9|1085.8|1085.3|1331
1726239000000|2024-09-13 14:50:00|1086|1085.5|1085.1|1084.6|1086|1085.5|1084.8|1084.3|1925
1726239300000|2024-09-13 14:55:00|1085.2|1084.7|1085.3|1084.8|1085.6|1085.1|1084.7|1084.2|1453
1726239600000|2024-09-13 15:00:00|1085.2|1084.7|1085|1084.5|1085.2|1084.7|1084.8|1084.3|1974
1726239900000|2024-09-13 15:05:00|1084.9|1084.4|1084.8|1084.3|1085.1|1084.6|1084.5|1084|2319
1726240200000|2024-09-13 15:10:00|1084.7|1084.2|1085|1084.5|1085.4|1084.9|1084.7|1084.2|940
1726240500000|2024-09-13 15:15:00|1085.1|1084.6|1085|1084.5|1085.1|1084.6|1084.8|1084.3|1042
1726240800000|2024-09-13 15:20:00|1084.9|1084.4|1085.8|1085.3|1085.8|1085.3|1084.8|1084.3|3055
1726241100000|2024-09-13 15:25:00|1085.9|1085.4|1085.6|1085.1|1086|1085.5|1085.5|1085|11079
1726241400000|2024-09-13 15:30:00|1085.7|1085.2|1085.3|1084.8|1085.9|1085.4|1085.3|1084.8|3378
1726241700000|2024-09-13 15:35:00|1085.5|1085|1085.3|1084.8|1085.7|1085.2|1085|1084.5|846
1726242000000|2024-09-13 15:40:00|1085.4|1084.9|1085.2|1084.7|1085.6|1085.1|1085.1|1084.6|1307
1726242300000|2024-09-13 15:45:00|1085.3|1084.8|1085.3|1084.8|1085.5|1085|1085.3|1084.8|691
1726242600000|2024-09-13 15:50:00|1085.4|1084.9|1085.8|1085.3|1085.8|1085.3|1085.2|1084.7|671
1726242900000|2024-09-13 15:55:00|1085.9|1085.4|1085.8|1085.3|1085.9|1085.4|1085.7|1085.2|724
1726243200000|2024-09-13 16:00:00|1085.9|1085.4|1085.8|1085.3|1086.1|1085.6|1085.6|1085.1|1196
1726243500000|2024-09-13 16:05:00|1085.7|1085.2|1085.2|1084.7|1085.8|1085.3|1085.1|1084.6|1286
1726243800000|2024-09-13 16:10:00|1085.3|1084.8|1084.9|1084.4|1085.4|1084.9|1084.7|1084.2|1352
1726244100000|2024-09-13 16:15:00|1084.8|1084.3|1084.7|1084.2|1085|1084.5|1084.5|1084|660
1726244400000|2024-09-13 16:20:00|1084.6|1084.1|1084.3|1083.8|1084.6|1084.1|1084.1|1083.6|706
1726244700000|2024-09-13 16:25:00|1084.4|1083.9|1084.3|1083.8|1084.6|1084.1|1084.2|1083.7|818
1726245000000|2024-09-13 16:30:00|1084.1|1083.6|1083.7|1083.2|1084.3|1083.8|1083.6|1083.1|830
1726245300000|2024-09-13 16:35:00|1083.6|1083.1|1083.6|1083.1|1083.6|1083.1|1083.4|1082.9|718
1726245600000|2024-09-13 16:40:00|1083.7|1083.2|1083.2|1082.7|1083.7|1083.2|1082.9|1082.4|890
1726245900000|2024-09-13 16:45:00|1083.1|1082.6|1083.1|1082.6|1083.2|1082.7|1082.7|1082.2|6628
1726246200000|2024-09-13 16:50:00|1083.2|1082.7|1083.9|1083.4|1083.9|1083.4|1083.2|1082.7|677
1726246500000|2024-09-13 16:55:00|1084|1083.5|1084.1|1083.6|1084.1|1083.6|1083.6|1083.1|538
1726246800000|2024-09-13 17:00:00|1084.2|1083.7|1084.2|1083.7|1084.2|1083.7|1083.9|1083.4|595
1726247100000|2024-09-13 17:05:00|1084.3|1083.8|1084.1|1083.6|1084.5|1084|1084|1083.5|463
1726247400000|2024-09-13 17:10:00|1084.2|1083.7|1084.4|1083.9|1084.4|1083.9|1084.1|1083.6|536
1726247700000|2024-09-13 17:15:00|1084.5|1084|1084.8|1084.3|1084.9|1084.4|1084.5|1084|691
1726248000000|2024-09-13 17:20:00|1084.7|1084.2|1084.4|1083.9|1084.8|1084.3|1084.4|1083.9|1009
1726248300000|2024-09-13 17:25:00|1084.5|1084|1084.7|1084.2|1084.7|1084.2|1084.5|1084|762
1726248600000|2024-09-13 17:30:00|1084.8|1084.3|1084.8|1084.3|1085.2|1084.7|1084.7|1084.2|878
1726248900000|2024-09-13 17:35:00|1084.7|1084.2|1085.3|1084.8|1085.4|1084.9|1084.6|1084.1|948
1726249200000|2024-09-13 17:40:00|1085.2|1084.7|1085.1|1084.6|1085.3|1084.8|1084.9|1084.4|647
1726249500000|2024-09-13 17:45:00|1085|1084.5|1085|1084.5|1085.2|1084.7|1085|1084.5|632
1726249800000|2024-09-13 17:50:00|1084.9|1084.4|1085|1084.5|1085.1|1084.6|1084.8|1084.3|956
1726250100000|2024-09-13 17:55:00|1084.9|1084.4|1084.7|1084.2|1085|1084.5|1084.6|1084.1|2891
1726250400000|2024-09-13 18:00:00|1084.8|1084.3|1084.4|1083.9|1084.8|1084.3|1083.3|1082.8|1488
1726250700000|2024-09-13 18:05:00|1084.5|1084|1085.1|1084.6|1085.2|1084.7|1084.4|1083.9|671
1726251000000|2024-09-13 18:10:00|1085|1084.5|1084.8|1084.3|1085|1084.5|1084.4|1083.9|541
1726251300000|2024-09-13 18:15:00|1084.7|1084.2|1084.9|1084.4|1084.9|1084.4|1084.7|1084.2|425
1726251600000|2024-09-13 18:20:00|1084.8|1084.3|1084.1|1083.6|1084.8|1084.3|1084.1|1083.6|840
1726251900000|2024-09-13 18:25:00|1084|1083.5|1084|1083.5|1084.2|1083.7|1083.8|1083.3|827
1726252200000|2024-09-13 18:30:00|1083.9|1083.4|1084.1|1083.6|1084.1|1083.6|1083.7|1083.2|681
1726252500000|2024-09-13 18:35:00|1084.2|1083.7|1084.1|1083.6|1084.2|1083.7|1083.9|1083.4|414
1726252800000|2024-09-13 18:40:00|1084.2|1083.7|1084.5|1084|1084.7|1084.2|1084.1|1083.6|649
1726253100000|2024-09-13 18:45:00|1084.6|1084.1|1084.3|1083.8|1084.7|1084.2|1084.2|1083.7|626
1726253400000|2024-09-13 18:50:00|1084|1083.5|1083.9|1083.4|1084.1|1083.6|1083.7|1083.2|627
1726253700000|2024-09-13 18:55:00|1083.8|1083.3|1083.8|1083.3|1084|1083.5|1083.5|1083|529
1726254000000|2024-09-13 19:00:00|1083.7|1083.2|1083.2|1082.7|1083.7|1083.2|1083|1082.5|1953
1726254300000|2024-09-13 19:05:00|1083.3|1082.8|1083.5|1083|1083.6|1083.1|1083.3|1082.8|1521
1726254600000|2024-09-13 19:10:00|1083.6|1083.1|1083.5|1083|1083.7|1083.2|1083.4|1082.9|905
1726254900000|2024-09-13 19:15:00|1083.4|1082.9|1083.9|1083.4|1083.9|1083.4|1083.4|1082.9|467
1726255200000|2024-09-13 19:20:00|1083.8|1083.3|1084.1|1083.6|1084.1|1083.6|1083.8|1083.3|479
1726255500000|2024-09-13 19:25:00|1084.2|1083.7|1084.3|1083.8|1084.5|1084|1084|1083.5|1021
1726255800000|2024-09-13 19:30:00|1084.2|1083.7|1084.3|1083.8|1084.3|1083.8|1084.1|1083.6|766
1726256100000|2024-09-13 19:35:00|1084.2|1083.7|1084|1083.5|1084.2|1083.7|1083.6|1083.1|693
1726256400000|2024-09-13 19:40:00|1084.1|1083.6|1084.2|1083.7|1084.2|1083.7|1084|1083.5|698
1726256700000|2024-09-13 19:45:00|1084.1|1083.6|1084.3|1083.8|1084.4|1083.9|1084.1|1083.6|788
1726257000000|2024-09-13 19:50:00|1084.2|1083.7|1084.5|1084|1084.5|1084|1084.2|1083.7|1489
1726257300000|2024-09-13 19:55:00|1084.4|1083.9|1084.3|1083.8|1084.7|1084.2|1083.9|1083.4|17140
1726257600000|2024-09-13 20:00:00|1084.9|1082.9|1084.7|1082.7|1085|1083|1084.5|1082.5|1925
1726257900000|2024-09-13 20:05:00|1084.8|1082.8|1085|1083|1085|1083|1084.8|1082.8|64
1726258200000|2024-09-13 20:10:00|1084.9|1082.9|1084.8|1082.8|1084.9|1082.9|1084.5|1082.5|113
1726258500000|2024-09-13 20:15:00|1084.7|1082.7|1084.9|1082.9|1084.9|1082.9|1084.7|1082.7|37
1726258800000|2024-09-13 20:20:00|1085|1083|1085|1083|1085.1|1083.1|1085|1083|8
1726259100000|2024-09-13 20:25:00|1085.1|1083.1|1085|1083|1085.1|1083.1|1084.9|1082.9|12
1726259400000|2024-09-13 20:30:00|1084.9|1082.9|1084.8|1082.8|1084.9|1082.9|1084.8|1082.8|8
1726259700000|2024-09-13 20:35:00|1084.9|1082.9|1084.8|1082.8|1085|1083|1084.8|1082.8|16
1726260000000|2024-09-13 20:40:00|1084.9|1082.9|1084.8|1082.8|1084.9|1082.9|1084.7|1082.7|16
1726260300000|2024-09-13 20:45:00|1084.5|1082.5|1084.4|1082.4|1084.5|1082.5|1084.4|1082.4|15
1726260600000|2024-09-13 20:50:00|1084.6|1082.6|1084.6|1082.6|1084.7|1082.7|1084.5|1082.5|9
1726260900000|2024-09-13 20:55:00|1084.7|1082.7|1084.6|1082.6|1084.7|1082.7|1084.5|1082.5|101
1726437900000|2024-09-15 22:05:00|1084.9|1082.9|1084.9|1082.9|1085.1|1083.1|1084.7|1082.7|0
1726438200000|2024-09-15 22:10:00|1084.8|1082.8|1084.6|1082.6|1084.9|1082.9|1084.3|1082.3|0
1726438500000|2024-09-15 22:15:00|1084.5|1082.5|1083.7|1081.7|1084.6|1082.6|1083.5|1081.5|0
1726438800000|2024-09-15 22:20:00|1083.6|1081.6|1084.4|1082.4|1084.4|1082.4|1083.3|1081.3|2
1726439700000|2024-09-15 22:35:00|||||||||1
1726440000000|2024-09-15 22:40:00|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|0
1726441200000|2024-09-15 23:00:00|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|1
1726441500000|2024-09-15 23:05:00|1085.9|1083.9|1084.9|1082.9|1085.9|1083.9|1084.9|1082.9|7
1726441800000|2024-09-15 23:10:00|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|6
1726442100000|2024-09-15 23:15:00|||||||||2
1726442400000|2024-09-15 23:20:00|1086|1084|1086|1084|1086|1084|1086|1084|1
1726442700000|2024-09-15 23:25:00|1086.1|1084.1|1086|1084|1086.2|1084.2|1086|1084|17
1726443000000|2024-09-15 23:30:00|1086.1|1084.1|1086.1|1084.1|1086.1|1084.1|1086|1084|14
1726443300000|2024-09-15 23:35:00|1086.4|1084.4|1086.2|1084.2|1086.5|1084.5|1086.2|1084.2|3
1726443600000|2024-09-15 23:40:00|1086.4|1084.4|1086.6|1084.6|1086.6|1084.6|1086.4|1084.4|3
1726443900000|2024-09-15 23:45:00|1086.5|1084.5|1086.4|1084.4|1086.5|1084.5|1086.1|1084.1|20
1726444200000|2024-09-15 23:50:00|1086|1084|1086|1084|1086|1084|1086|1084|1
1726444500000|2024-09-15 23:55:00|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1
1726444800000|2024-09-16 00:00:00|1086.3|1084.3|1086.7|1084.7|1086.7|1084.7|1086.3|1084.3|7
1726445100000|2024-09-16 00:05:00|1086.3|1084.3|1086|1084|1086.7|1084.7|1086|1084|23
1726445400000|2024-09-16 00:10:00|1086.1|1084.1|1085.5|1083.5|1086.1|1084.1|1085.3|1083.3|61
1726445700000|2024-09-16 00:15:00|1085.6|1083.6|1085.7|1083.7|1085.7|1083.7|1085.5|1083.5|9
1726446000000|2024-09-16 00:20:00|1085.6|1083.6|1085.4|1083.4|1085.6|1083.6|1085.3|1083.3|19
1726446300000|2024-09-16 00:25:00|1085.5|1083.5|1085.6|1083.6|1085.8|1083.8|1085.4|1083.4|28
1726446600000|2024-09-16 00:30:00|1085.5|1083.5|1085.6|1083.6|1085.6|1083.6|1085.4|1083.4|21
1726446900000|2024-09-16 00:35:00|1085.5|1083.5|1085.9|1083.9|1085.9|1083.9|1085.4|1083.4|18
1726447200000|2024-09-16 00:40:00|1085.8|1083.8|1085.5|1083.5|1085.8|1083.8|1085.5|1083.5|9
1726447500000|2024-09-16 00:45:00|1086.1|1084.1|1084.9|1082.9|1086.1|1084.1|1084.8|1082.8|57
1726447800000|2024-09-16 00:50:00|1085.2|1083.2|1084.9|1082.9|1085.5|1083.5|1084.9|1082.9|11
1726448100000|2024-09-16 00:55:00|1085|1083|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|10
1726448400000|2024-09-16 01:00:00|1084.6|1082.6|1085|1083|1085.1|1083.1|1084.5|1082.5|113
1726448700000|2024-09-16 01:05:00|1084.9|1082.9|1084.3|1082.3|1085|1083|1084.3|1082.3|49
1726449000000|2024-09-16 01:10:00|1084.4|1082.4|1084.2|1082.2|1084.4|1082.4|1083.9|1081.9|25
1726449300000|2024-09-16 01:15:00|1084.1|1082.1|1082.5|1080.5|1084.1|1082.1|1081.9|1079.9|425
1726449600000|2024-09-16 01:20:00|1082.6|1080.6|1082.4|1080.4|1082.6|1080.6|1082.2|1080.2|33
1726449900000|2024-09-16 01:25:00|1082.3|1080.3|1083.1|1081.1|1083.3|1081.3|1082.3|1080.3|25
1726450200000|2024-09-16 01:30:00|1083.2|1081.2|1082.2|1080.2|1083.3|1081.3|1081.3|1079.3|207
1726450500000|2024-09-16 01:35:00|1081.5|1079.5|1082.5|1080.5|1082.7|1080.7|1081.3|1079.3|50
1726450800000|2024-09-16 01:40:00|1082.6|1080.6|1082.4|1080.4|1082.7|1080.7|1082|1080|68
1726451100000|2024-09-16 01:45:00|1082.5|1080.5|1083.7|1081.7|1083.7|1081.7|1082.5|1080.5|31
1726451400000|2024-09-16 01:50:00|1083.8|1081.8|1084|1082|1084.1|1082.1|1083.4|1081.4|21
1726451700000|2024-09-16 01:55:00|1083.8|1081.8|1083.8|1081.8|1084.1|1082.1|1083.7|1081.7|13
1726452000000|2024-09-16 02:00:00|1083.9|1081.9|1084.3|1082.3|1084.4|1082.4|1083.4|1081.4|60
1726452300000|2024-09-16 02:05:00|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|1083.3|1081.3|13
1726452600000|2024-09-16 02:10:00|1084|1082|1083.5|1081.5|1084|1082|1083.5|1081.5|7
1726452900000|2024-09-16 02:15:00|1083.4|1081.4|1083.5|1081.5|1083.5|1081.5|1083.4|1081.4|2
1726453200000|2024-09-16 02:20:00|1084|1082|1083.9|1081.9|1084|1082|1083.9|1081.9|2
1726453500000|2024-09-16 02:25:00|1084.5|1082.5|1084.3|1082.3|1084.5|1082.5|1084.2|1082.2|8
1726453800000|2024-09-16 02:30:00|1084.4|1082.4|1083.7|1081.7|1084.4|1082.4|1083.7|1081.7|8
1726454100000|2024-09-16 02:35:00|1083.6|1081.6|1083.7|1081.7|1083.7|1081.7|1083.6|1081.6|2
1726454400000|2024-09-16 02:40:00|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1
1726454700000|2024-09-16 02:45:00|1083.4|1081.4|1083.7|1081.7|1083.8|1081.8|1083.1|1081.1|8
1726455000000|2024-09-16 02:50:00|1083.6|1081.6|1083.7|1081.7|1083.8|1081.8|1083.6|1081.6|6
1726455300000|2024-09-16 02:55:00|1083.9|1081.9|1084.3|1082.3|1084.3|1082.3|1083.9|1081.9|336
1726455600000|2024-09-16 03:00:00|1084.5|1082.5|1084.2|1082.2|1084.5|1082.5|1084.2|1082.2|23
1726455900000|2024-09-16 03:05:00|1084.3|1082.3|1084.8|1082.8|1084.8|1082.8|1084.3|1082.3|12
1726456200000|2024-09-16 03:10:00|1084.9|1082.9|1085.5|1083.5|1085.6|1083.6|1084.8|1082.8|44
1726456500000|2024-09-16 03:15:00|1085.6|1083.6|1086.1|1084.1|1086.1|1084.1|1085.5|1083.5|22
1726456800000|2024-09-16 03:20:00|1086.2|1084.2|1085.9|1083.9|1086.2|1084.2|1085.8|1083.8|30
1726457100000|2024-09-16 03:25:00|1086.1|1084.1|1086.4|1084.4|1086.4|1084.4|1086.1|1084.1|40
1726457400000|2024-09-16 03:30:00|1086.5|1084.5|1086.7|1084.7|1086.7|1084.7|1086.1|1084.1|88
1726457700000|2024-09-16 03:35:00|1086.8|1084.8|1086.6|1084.6|1086.9|1084.9|1086.6|1084.6|28
1726458000000|2024-09-16 03:40:00|1086.4|1084.4|1086.3|1084.3|1086.4|1084.4|1086.3|1084.3|7
1726458300000|2024-09-16 03:45:00|1086.4|1084.4|1086.5|1084.5|1086.5|1084.5|1086.3|1084.3|7
1726458600000|2024-09-16 03:50:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.2|1084.2|4
1726458900000|2024-09-16 03:55:00|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1086.3|1084.3|46
1726459200000|2024-09-16 04:00:00|1086.7|1084.7|1087.1|1085.1|1087.1|1085.1|1086.7|1084.7|20
1726459500000|2024-09-16 04:05:00|1087.2|1085.2|1087.4|1085.4|1087.5|1085.5|1087.2|1085.2|34
1726459800000|2024-09-16 04:10:00|1087.6|1085.6|1087.6|1085.6|1087.6|1085.6|1087.6|1085.6|8
1726460100000|2024-09-16 04:15:00|1087.8|1085.8|1087.6|1085.6|1087.8|1085.8|1087.5|1085.5|53
1726460400000|2024-09-16 04:20:00|1087.7|1085.7|1087.4|1085.4|1087.7|1085.7|1087.4|1085.4|11
1726460700000|2024-09-16 04:25:00|1087.5|1085.5|1087.7|1085.7|1087.7|1085.7|1087.5|1085.5|556
1726461000000|2024-09-16 04:30:00|1087.8|1085.8|1087.7|1085.7|1087.8|1085.8|1087.7|1085.7|119
1726461300000|2024-09-16 04:35:00|1087.6|1085.6|1087.5|1085.5|1087.6|1085.6|1087.5|1085.5|20
1726461600000|2024-09-16 04:40:00|1087.6|1085.6|1087.7|1085.7|1087.8|1085.8|1087.6|1085.6|17
1726462200000|2024-09-16 04:50:00|1087.6|1085.6|1087.7|1085.7|1087.7|1085.7|1087.6|1085.6|6
1726462500000|2024-09-16 04:55:00|1087.6|1085.6|1087.5|1085.5|1087.6|1085.6|1087.5|1085.5|2
1726462800000|2024-09-16 05:00:00|1087.6|1085.6|1088.2|1086.2|1088.3|1086.3|1087.6|1085.6|50
1726463100000|2024-09-16 05:05:00|1088|1086|1087.9|1085.9|1088.2|1086.2|1087.9|1085.9|21
1726463400000|2024-09-16 05:10:00|1087.8|1085.8|1087.4|1085.4|1087.8|1085.8|1087.4|1085.4|57
1726463700000|2024-09-16 05:15:00|1087.5|1085.5|1087.8|1085.8|1087.8|1085.8|1087.4|1085.4|12
1726464000000|2024-09-16 05:20:00|1087.9|1085.9|1087.9|1085.9|1087.9|1085.9|1087.8|1085.8|13
1726464300000|2024-09-16 05:25:00|1087.8|1085.8|1087.7|1085.7|1087.8|1085.8|1087.6|1085.6|10
1726464600000|2024-09-16 05:30:00|1087.9|1085.9|1087.3|1085.3|1087.9|1085.9|1087.3|1085.3|8
1726464900000|2024-09-16 05:35:00|1087.2|1085.2|1087.3|1085.3|1087.3|1085.3|1087.2|1085.2|3
1726465200000|2024-09-16 05:40:00|1087.2|1085.2|1087.3|1085.3|1087.3|1085.3|1087.2|1085.2|18
1726465500000|2024-09-16 05:45:00|1087.4|1085.4|1087.9|1085.9|1087.9|1085.9|1087.4|1085.4|43
1726465800000|2024-09-16 05:50:00|1088|1086|1087.8|1085.8|1088|1086|1087.7|1085.7|19
1726466100000|2024-09-16 05:55:00|1087.9|1085.9|1088.1|1086.1|1088.1|1086.1|1087.8|1085.8|14
1726466400000|2024-09-16 06:00:00|1088|1086|1087.3|1085.3|1088|1086|1087.2|1085.2|42
1726466700000|2024-09-16 06:05:00|1087.1|1085.1|1087.3|1085.3|1087.4|1085.4|1086.7|1084.7|29
1726467000000|2024-09-16 06:10:00|1087.4|1085.4|1086.8|1084.8|1087.4|1085.4|1086.8|1084.8|43
1726467300000|2024-09-16 06:15:00|1086.9|1084.9|1087.5|1085.5|1087.5|1085.5|1086.9|1084.9|26
1726467600000|2024-09-16 06:20:00|1087.4|1085.4|1087.5|1085.5|1087.5|1085.5|1087.4|1085.4|54
1726467900000|2024-09-16 06:25:00|1087.6|1085.6|1087.4|1085.4|1087.7|1085.7|1087.4|1085.4|23
1726468200000|2024-09-16 06:30:00|1087.6|1085.6|1087.3|1085.3|1087.7|1085.7|1087.3|1085.3|159
1726468500000|2024-09-16 06:35:00|1087.4|1085.4|1087.5|1085.5|1087.5|1085.5|1087.1|1085.1|650
1726468800000|2024-09-16 06:40:00|1087.4|1085.4|1086.9|1084.9|1087.5|1085.5|1086.8|1084.8|597
1726469100000|2024-09-16 06:45:00|1087.1|1085.1|1087.5|1085.5|1087.5|1085.5|1086.8|1084.8|43
1726469400000|2024-09-16 06:50:00|1087.4|1085.4|1087.5|1085.5|1087.5|1085.5|1087.3|1085.3|24
1726469700000|2024-09-16 06:55:00|1087.7|1085.7|1087.4|1085.4|1087.7|1085.7|1087.4|1085.4|25
1726470000000|2024-09-16 07:00:00|1087.5|1085.5|1087.6|1085.6|1087.7|1085.7|1087.2|1085.2|3585
1726470300000|2024-09-16 07:05:00|1087.7|1085.7|1088.1|1086.1|1088.4|1086.4|1087.7|1085.7|249
1726470600000|2024-09-16 07:10:00|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|1088.1|1086.1|135
1726470900000|2024-09-16 07:15:00|1088.2|1086.2|1088|1086|1088.2|1086.2|1087.9|1085.9|1288
1726471200000|2024-09-16 07:20:00|1087.9|1085.9|1088.1|1086.1|1088.2|1086.2|1087.8|1085.8|218
1726471500000|2024-09-16 07:25:00|1088|1086|1087.5|1085.5|1088|1086|1087.4|1085.4|150
1726471800000|2024-09-16 07:30:00|1087.6|1085.6|1088|1086|1088|1086|1087.5|1085.5|175
1726472100000|2024-09-16 07:35:00|1088.1|1086.1|1088.1|1086.1|1088.4|1086.4|1087.9|1085.9|2948
1726472400000|2024-09-16 07:40:00|1088|1086|1088|1086|1088.3|1086.3|1087.8|1085.8|329
1726472700000|2024-09-16 07:45:00|1087.9|1085.9|1088.4|1086.4|1088.4|1086.4|1087.9|1085.9|314
1726473000000|2024-09-16 07:50:00|1088.3|1086.3|1088.6|1086.6|1088.6|1086.6|1088.3|1086.3|476
1726473300000|2024-09-16 07:55:00|1088.5|1086.5|1088.7|1086.7|1088.7|1086.7|1088.4|1086.4|480
1726473600000|2024-09-16 08:00:00|1088.8|1086.8|1089.2|1087.2|1089.2|1087.2|1088.5|1086.5|2321
1726473900000|2024-09-16 08:05:00|1089.1|1087.1|1089.1|1087.1|1089.3|1087.3|1088.9|1086.9|582
1726474200000|2024-09-16 08:10:00|1089|1087|1089.2|1087.2|1089.3|1087.3|1088.9|1086.9|579
1726474500000|2024-09-16 08:15:00|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1089.2|1087.2|2678
1726474800000|2024-09-16 08:20:00|1089.6|1087.6|1089.8|1087.8|1089.8|1087.8|1089.6|1087.6|429
1726475100000|2024-09-16 08:25:00|1089.9|1087.9|1089.8|1087.8|1090|1088|1089.7|1087.7|1793
1726475400000|2024-09-16 08:30:00|1089.7|1087.7|1089.2|1087.2|1089.8|1087.8|1089.2|1087.2|342
1726475700000|2024-09-16 08:35:00|1089.1|1087.1|1089.3|1087.3|1089.4|1087.4|1089.1|1087.1|172
1726476000000|2024-09-16 08:40:00|1089.2|1087.2|1089.6|1087.6|1089.6|1087.6|1089.2|1087.2|237
1726476300000|2024-09-16 08:45:00|1089.5|1087.5|1089.1|1087.1|1089.5|1087.5|1088.9|1086.9|250
1726476600000|2024-09-16 08:50:00|1089|1087|1089.2|1087.2|1089.3|1087.3|1088.9|1086.9|132
1726476900000|2024-09-16 08:55:00|1089.1|1087.1|1089.4|1087.4|1089.4|1087.4|1089.1|1087.1|2678
1726477200000|2024-09-16 09:00:00|1089.3|1087.3|1089.3|1087.3|1089.4|1087.4|1089.1|1087.1|167
1726477500000|2024-09-16 09:05:00|1089.4|1087.4|1089.4|1087.4|1089.5|1087.5|1089.3|1087.3|299
1726477800000|2024-09-16 09:10:00|1089.5|1087.5|1089.5|1087.5|1089.6|1087.6|1089.4|1087.4|519
1726478100000|2024-09-16 09:15:00|1089.6|1087.6|1089.9|1087.9|1089.9|1087.9|1089.6|1087.6|257
1726478400000|2024-09-16 09:20:00|1089.8|1087.8|1089.8|1087.8|1090|1088|1089.8|1087.8|299
1726478700000|2024-09-16 09:25:00|1089.9|1087.9|1089.8|1087.8|1090|1088|1089.8|1087.8|179
1726479000000|2024-09-16 09:30:00|1089.9|1087.9|1089.7|1087.7|1089.9|1087.9|1089.7|1087.7|795
1726479300000|2024-09-16 09:35:00|1089.8|1087.8|1089.3|1087.3|1089.9|1087.9|1089.2|1087.2|178
1726479600000|2024-09-16 09:40:00|1089.4|1087.4|1089.2|1087.2|1089.4|1087.4|1089.2|1087.2|1735
1726479900000|2024-09-16 09:45:00|1089.1|1087.1|1089|1087|1089.2|1087.2|1088.8|1086.8|119
1726480200000|2024-09-16 09:50:00|1088.9|1086.9|1088.7|1086.7|1089|1087|1088.7|1086.7|112
1726480500000|2024-09-16 09:55:00|1088.9|1086.9|1089|1087|1089.1|1087.1|1088.7|1086.7|138
1726480800000|2024-09-16 10:00:00|1089.1|1087.1|1088.8|1086.8|1089.1|1087.1|1088.6|1086.6|237
1726481100000|2024-09-16 10:05:00|1088.9|1086.9|1088.6|1086.6|1089.1|1087.1|1088.6|1086.6|3620
1726481400000|2024-09-16 10:10:00|1088.8|1086.8|1088.9|1086.9|1089.1|1087.1|1088.4|1086.4|308
1726481700000|2024-09-16 10:15:00|1089|1087|1089|1087|1089.1|1087.1|1088.9|1086.9|163
1726482000000|2024-09-16 10:20:00|1089.1|1087.1|1088.9|1086.9|1089.2|1087.2|1088.9|1086.9|116
1726482300000|2024-09-16 10:25:00|1088.8|1086.8|1088.4|1086.4|1088.8|1086.8|1088.1|1086.1|197
1726482600000|2024-09-16 10:30:00|1088.5|1086.5|1088.6|1086.6|1088.7|1086.7|1088.4|1086.4|251
1726482900000|2024-09-16 10:35:00|1088.5|1086.5|1088.5|1086.5|1088.8|1086.8|1088.4|1086.4|146
1726483200000|2024-09-16 10:40:00|1088.4|1086.4|1088.9|1086.9|1088.9|1086.9|1088.4|1086.4|1420
1726483500000|2024-09-16 10:45:00|1089|1087|1089.3|1087.3|1089.3|1087.3|1089|1087|535
1726483800000|2024-09-16 10:50:00|1089.2|1087.2|1089.3|1087.3|1089.3|1087.3|1089.1|1087.1|103
1726484100000|2024-09-16 10:55:00|1089.2|1087.2|1089.2|1087.2|1089.3|1087.3|1089.2|1087.2|137
1726484400000|2024-09-16 11:00:00|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|1089.1|1087.1|143
1726484700000|2024-09-16 11:05:00|1089.2|1087.2|1089.1|1087.1|1089.2|1087.2|1089|1087|442
1726485000000|2024-09-16 11:10:00|1089.2|1087.2|1089|1087|1089.3|1087.3|1088.9|1086.9|146
1726485300000|2024-09-16 11:15:00|1088.9|1086.9|1088.7|1086.7|1088.9|1086.9|1088.6|1086.6|155
1726485600000|2024-09-16 11:20:00|1088.8|1086.8|1088.5|1086.5|1088.9|1086.9|1088.5|1086.5|541
1726485900000|2024-09-16 11:25:00|1088.6|1086.6|1088.6|1086.6|1088.6|1086.6|1088.4|1086.4|77
1726486200000|2024-09-16 11:30:00|1088.7|1086.7|1088.8|1086.8|1088.8|1086.8|1088.5|1086.5|201
1726486500000|2024-09-16 11:35:00|1088.7|1086.7|1088.9|1086.9|1088.9|1086.9|1088.6|1086.6|171
1726486800000|2024-09-16 11:40:00|1089.1|1087.1|1088.8|1086.8|1089.2|1087.2|1088.8|1086.8|188
1726487100000|2024-09-16 11:45:00|1088.9|1086.9|1089.1|1087.1|1089.2|1087.2|1088.9|1086.9|636
1726487400000|2024-09-16 11:50:00|1089|1087|1088.9|1086.9|1089.1|1087.1|1088.8|1086.8|171
1726487700000|2024-09-16 11:55:00|1089|1087|1089|1087|1089.2|1087.2|1088.7|1086.7|231
1726488000000|2024-09-16 12:00:00|1089.1|1087.1|1088.9|1086.9|1089.1|1087.1|1088.6|1086.6|257
1726488300000|2024-09-16 12:05:00|1089|1087|1089.3|1087.3|1089.4|1087.4|1088.6|1086.6|360
1726488600000|2024-09-16 12:10:00|1089.2|1087.2|1089.2|1087.2|1089.5|1087.5|1089.2|1087.2|383
1726488900000|2024-09-16 12:15:00|1089.3|1087.3|1088.8|1086.8|1089.3|1087.3|1088.8|1086.8|489
1726489200000|2024-09-16 12:20:00|1088.9|1086.9|1088.5|1086.5|1088.9|1086.9|1088.5|1086.5|806
1726489500000|2024-09-16 12:25:00|1088.4|1086.4|1088.9|1086.9|1088.9|1086.9|1088.3|1086.3|370
1726489800000|2024-09-16 12:30:00|1088.8|1086.8|1088.3|1086.3|1088.9|1086.9|1088.3|1086.3|679
1726490100000|2024-09-16 12:35:00|1088.2|1086.2|1088.6|1086.6|1088.8|1086.8|1088.1|1086.1|4188
1726490400000|2024-09-16 12:40:00|1088.5|1086.5|1088.1|1086.1|1088.5|1086.5|1087.9|1085.9|486
1726490700000|2024-09-16 12:45:00|1088.2|1086.2|1087.9|1085.9|1088.2|1086.2|1087.7|1085.7|764
1726491000000|2024-09-16 12:50:00|1087.8|1085.8|1087.8|1085.8|1087.9|1085.9|1087.6|1085.6|270
1726491300000|2024-09-16 12:55:00|1087.9|1085.9|1088.4|1086.4|1088.6|1086.6|1087.9|1085.9|417
1726491600000|2024-09-16 13:00:00|1088.5|1086.5|1089|1087|1089|1087|1088.4|1086.4|535
1726491900000|2024-09-16 13:05:00|1089.1|1087.1|1088.9|1086.9|1089.1|1087.1|1088.7|1086.7|3378
1726492200000|2024-09-16 13:10:00|1089|1087|1089.2|1087.2|1089.3|1087.3|1088.8|1086.8|799
1726492500000|2024-09-16 13:15:00|1089.3|1087.3|1090|1088|1090|1088|1089.2|1087.2|1805
1726492800000|2024-09-16 13:20:00|1089.9|1087.9|1089.9|1087.9|1090.1|1088.1|1089.7|1087.7|812
1726493100000|2024-09-16 13:25:00|1089.8|1087.8|1090|1088|1090.3|1088.3|1089.7|1087.7|1071
1726493400000|2024-09-16 13:30:00|1089.3|1088.8|1086.7|1086.2|1089.4|1088.9|1086.7|1086.2|7282
1726493700000|2024-09-16 13:35:00|1086.9|1086.4|1086.9|1086.4|1087.5|1087|1086.2|1085.7|2722
1726494000000|2024-09-16 13:40:00|1087|1086.5|1086.5|1086|1087.1|1086.6|1086.4|1085.9|4250
1726494300000|2024-09-16 13:45:00|1086.6|1086.1|1087.2|1086.7|1087.3|1086.8|1086|1085.5|4916
1726494600000|2024-09-16 13:50:00|1087.3|1086.8|1088.4|1087.9|1088.4|1087.9|1087.2|1086.7|7734
1726494900000|2024-09-16 13:55:00|1088.3|1087.8|1088.2|1087.7|1088.7|1088.2|1088.1|1087.6|2723
1726495200000|2024-09-16 14:00:00|1088.3|1087.8|1087.6|1087.1|1088.4|1087.9|1087|1086.5|3465
1726495500000|2024-09-16 14:05:00|1087.7|1087.2|1087.5|1087|1088|1087.5|1087.4|1086.9|3107
1726495800000|2024-09-16 14:10:00|1087.4|1086.9|1087.5|1087|1087.7|1087.2|1087.2|1086.7|4587
1726496100000|2024-09-16 14:15:00|1087.6|1087.1|1087.4|1086.9|1088|1087.5|1087.4|1086.9|2303
1726496400000|2024-09-16 14:20:00|1087.5|1087|1086.7|1086.2|1087.6|1087.1|1086.4|1085.9|1938
1726496700000|2024-09-16 14:25:00|1086.8|1086.3|1086.1|1085.6|1086.9|1086.4|1085.6|1085.1|3954
1726497000000|2024-09-16 14:30:00|1086|1085.5|1084.1|1083.6|1086|1085.5|1084|1083.5|2470
1726497300000|2024-09-16 14:35:00|1084.2|1083.7|1085.1|1084.6|1085.4|1084.9|1083.9|1083.4|44284
1726497600000|2024-09-16 14:40:00|1085.2|1084.7|1085.5|1085|1085.8|1085.3|1085|1084.5|11179
1726497900000|2024-09-16 14:45:00|1085.4|1084.9|1085.4|1084.9|1085.4|1084.9|1084.4|1083.9|3001
1726498200000|2024-09-16 14:50:00|1085.5|1085|1085.5|1085|1086|1085.5|1085.3|1084.8|3483
1726498500000|2024-09-16 14:55:00|1085.6|1085.1|1085.6|1085.1|1085.8|1085.3|1085.4|1084.9|2051
1726498800000|2024-09-16 15:00:00|1085.4|1084.9|1084.8|1084.3|1085.5|1085|1084.4|1083.9|4790
1726499100000|2024-09-16 15:05:00|1085|1084.5|1085.5|1085|1085.6|1085.1|1084.8|1084.3|1529
1726499400000|2024-09-16 15:10:00|1085.6|1085.1|1085.8|1085.3|1086|1085.5|1085.4|1084.9|2272
1726499700000|2024-09-16 15:15:00|1085.9|1085.4|1085.9|1085.4|1086.1|1085.6|1085.5|1085|1919
1726500000000|2024-09-16 15:20:00|1086|1085.5|1086.2|1085.7|1086.2|1085.7|1085.6|1085.1|2126
1726500300000|2024-09-16 15:25:00|1086.3|1085.8|1085.8|1085.3|1086.5|1086|1085.6|1085.1|2122
1726500600000|2024-09-16 15:30:00|1085.9|1085.4|1085.9|1085.4|1086.3|1085.8|1085.7|1085.2|2311
1726500900000|2024-09-16 15:35:00|1086|1085.5|1085.4|1084.9|1086|1085.5|1085|1084.5|1807
1726501200000|2024-09-16 15:40:00|1085.5|1085|1085.3|1084.8|1085.6|1085.1|1085.2|1084.7|2082
1726501500000|2024-09-16 15:45:00|1085.2|1084.7|1084.8|1084.3|1085.3|1084.8|1084.8|1084.3|1973
1726501800000|2024-09-16 15:50:00|1084.9|1084.4|1085.3|1084.8|1085.3|1084.8|1084.5|1084|3274
1726502100000|2024-09-16 15:55:00|1085.4|1084.9|1085.5|1085|1085.6|1085.1|1085.1|1084.6|1567
1726502400000|2024-09-16 16:00:00|1085.6|1085.1|1085.2|1084.7|1085.8|1085.3|1085.2|1084.7|1989
1726502700000|2024-09-16 16:05:00|1085.3|1084.8|1085.9|1085.4|1086|1085.5|1085.2|1084.7|1440
1726503000000|2024-09-16 16:10:00|1086.1|1085.6|1085.2|1084.7|1086.1|1085.6|1085.1|1084.6|7194
1726503300000|2024-09-16 16:15:00|1085.3|1084.8|1085.2|1084.7|1085.3|1084.8|1085.1|1084.6|1553
1726503600000|2024-09-16 16:20:00|1085.1|1084.6|1085.1|1084.6|1085.3|1084.8|1085|1084.5|2026
1726503900000|2024-09-16 16:25:00|1085.2|1084.7|1086.1|1085.6|1086.2|1085.7|1085.2|1084.7|1708
1726504200000|2024-09-16 16:30:00|1086.2|1085.7|1085.8|1085.3|1086.3|1085.8|1085.3|1084.8|2085
1726504500000|2024-09-16 16:35:00|1085.9|1085.4|1085.7|1085.2|1086|1085.5|1085.6|1085.1|1390
1726504800000|2024-09-16 16:40:00|1085.8|1085.3|1085.6|1085.1|1085.9|1085.4|1085.6|1085.1|1530
1726505100000|2024-09-16 16:45:00|1085.8|1085.3|1085.8|1085.3|1085.8|1085.3|1085.5|1085|2477
1726505400000|2024-09-16 16:50:00|1085.9|1085.4|1085.9|1085.4|1086|1085.5|1085.7|1085.2|1478
1726505700000|2024-09-16 16:55:00|1086|1085.5|1086.4|1085.9|1086.5|1086|1085.9|1085.4|1613
1726506000000|2024-09-16 17:00:00|1086.5|1086|1086.1|1085.6|1086.5|1086|1086.1|1085.6|2423
1726506300000|2024-09-16 17:05:00|1086.2|1085.7|1086.3|1085.8|1086.4|1085.9|1086|1085.5|1781
1726506600000|2024-09-16 17:10:00|1086.4|1085.9|1086.4|1085.9|1086.6|1086.1|1086.3|1085.8|1559
1726506900000|2024-09-16 17:15:00|1086.5|1086|1086.6|1086.1|1086.6|1086.1|1086.4|1085.9|1469
1726507200000|2024-09-16 17:20:00|1086.5|1086|1086.5|1086|1086.5|1086|1086|1085.5|1557
1726507500000|2024-09-16 17:25:00|1086.6|1086.1|1086.4|1085.9|1086.9|1086.4|1085.8|1085.3|1371
1726507800000|2024-09-16 17:30:00|1086.3|1085.8|1086.4|1085.9|1086.4|1085.9|1086.2|1085.7|1481
1726508100000|2024-09-16 17:35:00|1086.5|1086|1087.2|1086.7|1087.2|1086.7|1086.5|1086|2095
1726508400000|2024-09-16 17:40:00|1087.1|1086.6|1087.3|1086.8|1087.4|1086.9|1086.8|1086.3|1642
1726508700000|2024-09-16 17:45:00|1087.2|1086.7|1087.2|1086.7|1087.3|1086.8|1087.1|1086.6|1042
1726509000000|2024-09-16 17:50:00|1087.3|1086.8|1087.4|1086.9|1087.6|1087.1|1087.3|1086.8|1426
1726509300000|2024-09-16 17:55:00|1087.5|1087|1087.9|1087.4|1087.9|1087.4|1087.5|1087|2661
1726509600000|2024-09-16 18:00:00|1087.8|1087.3|1087.5|1087|1087.9|1087.4|1087.5|1087|1641
1726509900000|2024-09-16 18:05:00|1087.4|1086.9|1087.7|1087.2|1087.7|1087.2|1087.4|1086.9|1382
1726510200000|2024-09-16 18:10:00|1087.8|1087.3|1087.6|1087.1|1087.9|1087.4|1087.5|1087|1553
1726510500000|2024-09-16 18:15:00|1087.5|1087|1087.4|1086.9|1087.6|1087.1|1087.3|1086.8|4816
1726510800000|2024-09-16 18:20:00|1087.5|1087|1087.5|1087|1087.8|1087.3|1087.3|1086.8|1636
1726511100000|2024-09-16 18:25:00|1087.6|1087.1|1087.8|1087.3|1088|1087.5|1087.6|1087.1|1066
1726511400000|2024-09-16 18:30:00|1087.6|1087.1|1087.6|1087.1|1087.7|1087.2|1087.6|1087.1|1187
1726511700000|2024-09-16 18:35:00|1087.7|1087.2|1087.5|1087|1087.8|1087.3|1087.4|1086.9|6058
1726512000000|2024-09-16 18:40:00|1087.6|1087.1|1087.2|1086.7|1087.6|1087.1|1087|1086.5|1539
1726512300000|2024-09-16 18:45:00|1087.1|1086.6|1087.4|1086.9|1087.4|1086.9|1086.9|1086.4|2623
1726512600000|2024-09-16 18:50:00|1087.5|1087|1087.3|1086.8|1087.5|1087|1087.2|1086.7|3755
1726512900000|2024-09-16 18:55:00|1087.4|1086.9|1088.1|1087.6|1088.2|1087.7|1087.4|1086.9|1484
1726513200000|2024-09-16 19:00:00|1088|1087.5|1087.7|1087.2|1088.1|1087.6|1087.7|1087.2|1198
1726513500000|2024-09-16 19:05:00|1087.6|1087.1|1087.8|1087.3|1087.9|1087.4|1087.6|1087.1|1369
1726513800000|2024-09-16 19:10:00|1087.7|1087.2|1087.3|1086.8|1087.7|1087.2|1087.3|1086.8|4419
1726514100000|2024-09-16 19:15:00|1087.4|1086.9|1087.6|1087.1|1087.6|1087.1|1087.3|1086.8|1094
1726514400000|2024-09-16 19:20:00|1087.5|1087|1087.5|1087|1087.5|1087|1087.3|1086.8|5944
1726514700000|2024-09-16 19:25:00|1087.6|1087.1|1087.5|1087|1087.6|1087.1|1087.5|1087|1039
1726515000000|2024-09-16 19:30:00|1087.6|1087.1|1088|1087.5|1088|1087.5|1087.5|1087|1900
1726515300000|2024-09-16 19:35:00|1087.9|1087.4|1088.3|1087.8|1088.3|1087.8|1087.7|1087.2|1115
1726515600000|2024-09-16 19:40:00|1088.2|1087.7|1088.8|1088.3|1088.8|1088.3|1088.2|1087.7|6760
1726515900000|2024-09-16 19:45:00|1088.9|1088.4|1088.7|1088.2|1088.9|1088.4|1088.6|1088.1|1934
1726516200000|2024-09-16 19:50:00|1088.8|1088.3|1088.8|1088.3|1089.1|1088.6|1088.6|1088.1|2313
1726516500000|2024-09-16 19:55:00|1088.9|1088.4|1088.8|1088.3|1089|1088.5|1088.4|1087.9|9677
1726516800000|2024-09-16 20:00:00|1089.5|1087.5|1089.3|1087.3|1089.6|1087.6|1089.3|1087.3|2179
1726517100000|2024-09-16 20:05:00|1089.2|1087.2|1089.4|1087.4|1089.5|1087.5|1089.2|1087.2|453
1726517400000|2024-09-16 20:10:00|1089.5|1087.5|1089.7|1087.7|1089.7|1087.7|1089.5|1087.5|953
1726517700000|2024-09-16 20:15:00|1089.8|1087.8|1089.9|1087.9|1089.9|1087.9|1089.7|1087.7|92
1726518000000|2024-09-16 20:20:00|1090|1088|1090|1088|1090|1088|1089.9|1087.9|23
1726518300000|2024-09-16 20:25:00|1090.1|1088.1|1090.2|1088.2|1090.2|1088.2|1090|1088|966
1726518600000|2024-09-16 20:30:00|1090.1|1088.1|1089.9|1087.9|1090.1|1088.1|1089.9|1087.9|40
1726518900000|2024-09-16 20:35:00|1090|1088|1089.8|1087.8|1090|1088|1089.8|1087.8|23
1726519200000|2024-09-16 20:40:00|1089.9|1087.9|1089.9|1087.9|1090|1088|1089.8|1087.8|138
1726519500000|2024-09-16 20:45:00|1089.8|1087.8|1090.2|1088.2|1090.2|1088.2|1089.8|1087.8|224
1726519800000|2024-09-16 20:50:00|1090.1|1088.1|1090.1|1088.1|1090.2|1088.2|1090.1|1088.1|75
1726520100000|2024-09-16 20:55:00|1090|1088|1089.8|1087.8|1090|1088|1089.8|1087.8|41
1726523700000|2024-09-16 21:55:00|1090.7|1088.7|1084.8|1082.8|1090.7|1088.7|1084.8|1082.8|18
1726524000000|2024-09-16 22:00:00|1089.5|1087.5|1089.9|1087.9|1090.1|1088.1|1089.5|1087.5|0
1726524300000|2024-09-16 22:05:00|1089.8|1087.8|1090.2|1088.2|1090.3|1088.3|1089.8|1087.8|0
1726524600000|2024-09-16 22:10:00|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|1090.2|1088.2|0
1726524900000|2024-09-16 22:15:00|1090.2|1088.2|1090.7|1088.7|1090.7|1088.7|1090.2|1088.2|0
1726525200000|2024-09-16 22:20:00|1090.6|1088.6|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|0
1726525500000|2024-09-16 22:25:00|1090.7|1088.7|1090.5|1088.5|1090.8|1088.8|1090.5|1088.5|0
1726525800000|2024-09-16 22:30:00|1090.6|1088.6|1090.7|1088.7|1090.8|1088.8|1090.6|1088.6|0
1726526100000|2024-09-16 22:35:00|1090.6|1088.6|1090.8|1088.8|1090.8|1088.8|1090.6|1088.6|0
1726526400000|2024-09-16 22:40:00|1090.7|1088.7|1090.7|1088.7|1090.8|1088.8|1090.6|1088.6|0
1726526700000|2024-09-16 22:45:00|1090.6|1088.6|1090.5|1088.5|1090.7|1088.7|1090.5|1088.5|0
1726527000000|2024-09-16 22:50:00|1090.6|1088.6|1090.7|1088.7|1090.8|1088.8|1090.5|1088.5|0
1726527300000|2024-09-16 22:55:00|1090.6|1088.6|1090.5|1088.5|1090.7|1088.7|1090.4|1088.4|0
1726527600000|2024-09-16 23:00:00|1090.6|1088.6|1090.6|1088.6|1090.8|1088.8|1090.6|1088.6|0
1726527900000|2024-09-16 23:05:00|1090.5|1088.5|1090.4|1088.4|1090.5|1088.5|1090.4|1088.4|0
1726528200000|2024-09-16 23:10:00|1090.3|1088.3|1090|1088|1090.3|1088.3|1089.9|1087.9|0
1726528500000|2024-09-16 23:15:00|1090.1|1088.1|1090.3|1088.3|1090.3|1088.3|1090|1088|0
1726528800000|2024-09-16 23:20:00|1090.2|1088.2|1090.3|1088.3|1090.3|1088.3|1090.1|1088.1|0
1726529100000|2024-09-16 23:25:00|1090.2|1088.2|1090.4|1088.4|1090.7|1088.7|1090.2|1088.2|0
1726529400000|2024-09-16 23:30:00|1090.5|1088.5|1090.2|1088.2|1090.6|1088.6|1090.1|1088.1|0
1726529700000|2024-09-16 23:35:00|1090.1|1088.1|1090.2|1088.2|1090.2|1088.2|1090.1|1088.1|0
1726530000000|2024-09-16 23:40:00|1090.1|1088.1|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|0
1726530300000|2024-09-16 23:45:00|1090.1|1088.1|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|0
1726530600000|2024-09-16 23:50:00|1090.3|1088.3|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|0
1726530900000|2024-09-16 23:55:00|1090.1|1088.1|1090.1|1088.1|1090.2|1088.2|1089.9|1087.9|0
1726531200000|2024-09-17 00:00:00|1090|1088|1090.6|1088.6|1090.6|1088.6|1089.3|1087.3|31
1726531500000|2024-09-17 00:05:00|1090.7|1088.7|1090.3|1088.3|1090.7|1088.7|1090.3|1088.3|31
1726531800000|2024-09-17 00:10:00|1090.2|1088.2|1090.2|1088.2|1090.2|1088.2|1090.2|1088.2|1
1726532100000|2024-09-17 00:15:00|1089.9|1087.9|1090|1088|1090|1088|1089.8|1087.8|6
1726532700000|2024-09-17 00:25:00|1089.7|1087.7|1089.6|1087.6|1089.7|1087.7|1089.6|1087.6|3
1726533000000|2024-09-17 00:30:00|1089.4|1087.4|1088.9|1086.9|1089.4|1087.4|1088.8|1086.8|52
1726533300000|2024-09-17 00:35:00|1088.7|1086.7|1088.7|1086.7|1088.7|1086.7|1088.6|1086.6|15
1726533600000|2024-09-17 00:40:00|1088.6|1086.6|1088.3|1086.3|1088.6|1086.6|1088.3|1086.3|48
1726533900000|2024-09-17 00:45:00|1088.2|1086.2|1087.9|1085.9|1088.2|1086.2|1087.8|1085.8|26
1726534200000|2024-09-17 00:50:00|1088|1086|1087.8|1085.8|1088.1|1086.1|1087.8|1085.8|3
1726534500000|2024-09-17 00:55:00|1087.9|1085.9|1087.6|1085.6|1087.9|1085.9|1087.6|1085.6|12
1726534800000|2024-09-17 01:00:00|1087.7|1085.7|1087.3|1085.3|1087.7|1085.7|1087.3|1085.3|7
1726535100000|2024-09-17 01:05:00|||||||||13
1726535700000|2024-09-17 01:15:00|1087.4|1085.4|1087.2|1085.2|1087.4|1085.4|1087.2|1085.2|27
1726536000000|2024-09-17 01:20:00|1086.7|1084.7|1086.2|1084.2|1086.7|1084.7|1086.2|1084.2|24
1726536300000|2024-09-17 01:25:00|1086.4|1084.4|1086.1|1084.1|1086.4|1084.4|1086|1084|66
1726536600000|2024-09-17 01:30:00|1086|1084|1087.4|1085.4|1087.5|1085.5|1085.9|1083.9|96
1726536900000|2024-09-17 01:35:00|1087.6|1085.6|1088|1086|1088.1|1086.1|1087.4|1085.4|44
1726537200000|2024-09-17 01:40:00|1088.1|1086.1|1088.7|1086.7|1089|1087|1088.1|1086.1|68
1726537500000|2024-09-17 01:45:00|1089.3|1087.3|1088.4|1086.4|1089.7|1087.7|1088.4|1086.4|186
1726537800000|2024-09-17 01:50:00|1088.3|1086.3|1088.9|1086.9|1089|1087|1088.1|1086.1|70
1726538100000|2024-09-17 01:55:00|1088.8|1086.8|1089.5|1087.5|1089.6|1087.6|1088.8|1086.8|32
1726538400000|2024-09-17 02:00:00|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|13
1726538700000|2024-09-17 02:05:00|1090.5|1088.5|1089.8|1087.8|1090.5|1088.5|1089.8|1087.8|33
1726539000000|2024-09-17 02:10:00|||||||||6
1726539300000|2024-09-17 02:15:00|1090.1|1088.1|1089.9|1087.9|1090.1|1088.1|1089.9|1087.9|5
1726540200000|2024-09-17 02:30:00|1090|1088|1090.1|1088.1|1090.1|1088.1|1090|1088|7
1726540500000|2024-09-17 02:35:00|1090.2|1088.2|1090.3|1088.3|1090.3|1088.3|1090.2|1088.2|11
1726540800000|2024-09-17 02:40:00|1090.4|1088.4|1090.6|1088.6|1090.8|1088.8|1090.4|1088.4|47
1726541100000|2024-09-17 02:45:00|1090.7|1088.7|1091|1089|1091|1089|1090.7|1088.7|7
1726541400000|2024-09-17 02:50:00|1091.1|1089.1|1091.7|1089.7|1091.7|1089.7|1091.1|1089.1|180
1726541700000|2024-09-17 02:55:00|1091.8|1089.8|1091.7|1089.7|1091.9|1089.9|1091.7|1089.7|33
1726542000000|2024-09-17 03:00:00|1091.6|1089.6|1091.6|1089.6|1091.6|1089.6|1091.6|1089.6|9
1726542300000|2024-09-17 03:05:00|1091.9|1089.9|1092.1|1090.1|1092.1|1090.1|1091.9|1089.9|7
1726542600000|2024-09-17 03:10:00|1092|1090|1091.6|1089.6|1092.2|1090.2|1091.6|1089.6|43
1726542900000|2024-09-17 03:15:00|1091.7|1089.7|1091.6|1089.6|1091.9|1089.9|1091.6|1089.6|25
1726543200000|2024-09-17 03:20:00|1091.5|1089.5|1091.6|1089.6|1091.6|1089.6|1091.4|1089.4|46
1726543500000|2024-09-17 03:25:00|1091.7|1089.7|1091.7|1089.7|1091.7|1089.7|1091.6|1089.6|20
1726543800000|2024-09-17 03:30:00|1091.9|1089.9|1092|1090|1092|1090|1091.9|1089.9|27
1726544100000|2024-09-17 03:35:00|1091.8|1089.8|1091.7|1089.7|1091.9|1089.9|1091.7|1089.7|35
1726544400000|2024-09-17 03:40:00|1091.8|1089.8|1091.5|1089.5|1091.9|1089.9|1091.5|1089.5|158
1726544700000|2024-09-17 03:45:00|1091.6|1089.6|1091.2|1089.2|1091.6|1089.6|1091.2|1089.2|3
1726545000000|2024-09-17 03:50:00|||||||||2
1726545600000|2024-09-17 04:00:00|1091.4|1089.4|1090.9|1088.9|1091.4|1089.4|1090.9|1088.9|68
1726545900000|2024-09-17 04:05:00|1091|1089|1090.9|1088.9|1091|1089|1090.9|1088.9|5
1726546200000|2024-09-17 04:10:00|1091|1089|1091.1|1089.1|1091.1|1089.1|1091|1089|70
1726546500000|2024-09-17 04:15:00|1091|1089|1091|1089|1091|1089|1091|1089|2
1726546800000|2024-09-17 04:20:00|1091.1|1089.1|1090.6|1088.6|1091.1|1089.1|1090.6|1088.6|19
1726547100000|2024-09-17 04:25:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|14
1726547400000|2024-09-17 04:30:00|||||||||1
1726547700000|2024-09-17 04:35:00|1090.7|1088.7|1090.7|1088.7|1090.7|1088.7|1090.7|1088.7|4
1726548000000|2024-09-17 04:40:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1
1726548300000|2024-09-17 04:45:00|1090.6|1088.6|1090.7|1088.7|1090.7|1088.7|1090.6|1088.6|270
1726548600000|2024-09-17 04:50:00|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|337
1726548900000|2024-09-17 04:55:00|||||||||166
1726549200000|2024-09-17 05:00:00|1091.4|1089.4|1091.1|1089.1|1091.4|1089.4|1091.1|1089.1|66
1726549500000|2024-09-17 05:05:00|1091.2|1089.2|1091.4|1089.4|1091.4|1089.4|1091.2|1089.2|28
1726549800000|2024-09-17 05:10:00|||||||||8
1726550100000|2024-09-17 05:15:00|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|13
1726550400000|2024-09-17 05:20:00|1091.9|1089.9|1092|1090|1092|1090|1091.7|1089.7|13
1726550700000|2024-09-17 05:25:00|1092.2|1090.2|1092.1|1090.1|1092.3|1090.3|1092.1|1090.1|35
1726551000000|2024-09-17 05:30:00|1092|1090|1092.2|1090.2|1092.2|1090.2|1091.9|1089.9|26
1726551300000|2024-09-17 05:35:00|1092.1|1090.1|1091.9|1089.9|1092.1|1090.1|1091.9|1089.9|21
1726551600000|2024-09-17 05:40:00|1091.8|1089.8|1092|1090|1092|1090|1091.8|1089.8|25
1726551900000|2024-09-17 05:45:00|1091.9|1089.9|1092|1090|1092|1090|1091.9|1089.9|548
1726552200000|2024-09-17 05:50:00|1091.9|1089.9|1092|1090|1092|1090|1091.9|1089.9|76
1726552500000|2024-09-17 05:55:00|1091.9|1089.9|1092.1|1090.1|1092.1|1090.1|1091.9|1089.9|30
1726552800000|2024-09-17 06:00:00|1091.9|1089.9|1091.9|1089.9|1092.3|1090.3|1091.8|1089.8|224
1726553100000|2024-09-17 06:05:00|1091.8|1089.8|1091.7|1089.7|1091.9|1089.9|1091.5|1089.5|36
1726553400000|2024-09-17 06:10:00|1091.8|1089.8|1091.6|1089.6|1091.9|1089.9|1091.5|1089.5|79
1726553700000|2024-09-17 06:15:00|1091.7|1089.7|1091.7|1089.7|1091.8|1089.8|1091.7|1089.7|227
1726554000000|2024-09-17 06:20:00|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|26
1726554300000|2024-09-17 06:25:00|1091.8|1089.8|1091.9|1089.9|1092|1090|1091.8|1089.8|71
1726554600000|2024-09-17 06:30:00|1091.8|1089.8|1092.1|1090.1|1092.1|1090.1|1091.8|1089.8|60
1726554900000|2024-09-17 06:35:00|1092.2|1090.2|1092|1090|1092.2|1090.2|1092|1090|35
1726555200000|2024-09-17 06:40:00|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|1091.9|1089.9|173
1726555500000|2024-09-17 06:45:00|1092|1090|1092.3|1090.3|1092.3|1090.3|1092|1090|249
1726555800000|2024-09-17 06:50:00|1092.1|1090.1|1091.8|1089.8|1092.1|1090.1|1091.8|1089.8|38
1726556100000|2024-09-17 06:55:00|1091.9|1089.9|1092|1090|1092|1090|1091.9|1089.9|18
1726556400000|2024-09-17 07:00:00|1091.9|1089.9|1092.3|1090.3|1092.6|1090.6|1091.9|1089.9|90
1726556700000|2024-09-17 07:05:00|1092.2|1090.2|1091.9|1089.9|1092.3|1090.3|1091.9|1089.9|89
1726557000000|2024-09-17 07:10:00|1092|1090|1091.7|1089.7|1092.1|1090.1|1091.6|1089.6|257
1726557300000|2024-09-17 07:15:00|1091.8|1089.8|1092.4|1090.4|1092.5|1090.5|1091.8|1089.8|36
1726557600000|2024-09-17 07:20:00|1092.5|1090.5|1092.4|1090.4|1092.5|1090.5|1092.3|1090.3|224
1726557900000|2024-09-17 07:25:00|1092.5|1090.5|1092.7|1090.7|1092.7|1090.7|1092.4|1090.4|38
1726558200000|2024-09-17 07:30:00|1092.8|1090.8|1092.6|1090.6|1092.9|1090.9|1092.5|1090.5|40
1726558500000|2024-09-17 07:35:00|1092.9|1090.9|1092.7|1090.7|1092.9|1090.9|1092.5|1090.5|87
1726558800000|2024-09-17 07:40:00|1092.8|1090.8|1092.9|1090.9|1093|1091|1092.6|1090.6|258
1726559100000|2024-09-17 07:45:00|1092.8|1090.8|1092.7|1090.7|1092.8|1090.8|1092.5|1090.5|1455
1726559400000|2024-09-17 07:50:00|1092.5|1090.5|1092.6|1090.6|1092.7|1090.7|1092.5|1090.5|778
1726559700000|2024-09-17 07:55:00|1092.5|1090.5|1092.8|1090.8|1092.8|1090.8|1092.3|1090.3|669
1726560000000|2024-09-17 08:00:00|1093|1091|1092.7|1090.7|1093.2|1091.2|1092.7|1090.7|196
1726560300000|2024-09-17 08:05:00|1092.8|1090.8|1092.5|1090.5|1092.9|1090.9|1092.4|1090.4|639
1726560600000|2024-09-17 08:10:00|1092.6|1090.6|1092.9|1090.9|1093|1091|1092.6|1090.6|611
1726560900000|2024-09-17 08:15:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|186
1726561200000|2024-09-17 08:20:00|1092.7|1090.7|1093.1|1091.1|1093.2|1091.2|1092.7|1090.7|259
1726561500000|2024-09-17 08:25:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.7|1090.7|568
1726561800000|2024-09-17 08:30:00|1093|1091|1093|1091|1093.1|1091.1|1093|1091|200
1726562100000|2024-09-17 08:35:00|1093.1|1091.1|1093.3|1091.3|1093.3|1091.3|1093|1091|401
1726562400000|2024-09-17 08:40:00|1093.4|1091.4|1093.6|1091.6|1093.6|1091.6|1093.3|1091.3|296
1726562700000|2024-09-17 08:45:00|1093.5|1091.5|1093.3|1091.3|1093.6|1091.6|1093.3|1091.3|414
1726563000000|2024-09-17 08:50:00|1093.5|1091.5|1093.6|1091.6|1093.7|1091.7|1093.3|1091.3|286
1726563300000|2024-09-17 08:55:00|1093.8|1091.8|1094.2|1092.2|1094.2|1092.2|1093.6|1091.6|2144
1726563600000|2024-09-17 09:00:00|1094.1|1092.1|1093.6|1091.6|1094.1|1092.1|1093.4|1091.4|323
1726563900000|2024-09-17 09:05:00|1093.7|1091.7|1093.9|1091.9|1094.1|1092.1|1093.7|1091.7|274
1726564200000|2024-09-17 09:10:00|1093.8|1091.8|1094.2|1092.2|1094.3|1092.3|1093.8|1091.8|615
1726564500000|2024-09-17 09:15:00|1094.1|1092.1|1093.9|1091.9|1094.3|1092.3|1093.9|1091.9|386
1726564800000|2024-09-17 09:20:00|1094|1092|1093.9|1091.9|1094|1092|1093.7|1091.7|251
1726565100000|2024-09-17 09:25:00|1093.8|1091.8|1094|1092|1094.1|1092.1|1093.7|1091.7|1025
1726565400000|2024-09-17 09:30:00|1094.1|1092.1|1094.3|1092.3|1094.3|1092.3|1094.1|1092.1|948
1726565700000|2024-09-17 09:35:00|1094.2|1092.2|1094.4|1092.4|1094.4|1092.4|1094.1|1092.1|4973
1726566000000|2024-09-17 09:40:00|1094.3|1092.3|1094.1|1092.1|1094.4|1092.4|1093.9|1091.9|437
1726566300000|2024-09-17 09:45:00|1094.2|1092.2|1094.3|1092.3|1094.3|1092.3|1094.2|1092.2|156
1726566600000|2024-09-17 09:50:00|1094.4|1092.4|1094.5|1092.5|1094.6|1092.6|1094.3|1092.3|219
1726566900000|2024-09-17 09:55:00|1094.6|1092.6|1094.4|1092.4|1094.6|1092.6|1094.3|1092.3|156
1726567200000|2024-09-17 10:00:00|1094.3|1092.3|1094.6|1092.6|1094.7|1092.7|1094.3|1092.3|2057
1726567500000|2024-09-17 10:05:00|1094.7|1092.7|1094.8|1092.8|1094.8|1092.8|1094.7|1092.7|332
1726567800000|2024-09-17 10:10:00|1094.9|1092.9|1094.7|1092.7|1095.1|1093.1|1094.6|1092.6|268
1726568100000|2024-09-17 10:15:00|1094.6|1092.6|1094.5|1092.5|1094.6|1092.6|1094.3|1092.3|207
1726568400000|2024-09-17 10:20:00|1094.6|1092.6|1094.8|1092.8|1094.8|1092.8|1094.6|1092.6|269
1726568700000|2024-09-17 10:25:00|1094.7|1092.7|1094.6|1092.6|1094.7|1092.7|1094.5|1092.5|258
1726569000000|2024-09-17 10:30:00|1094.4|1092.4|1094.4|1092.4|1094.4|1092.4|1094.4|1092.4|9299
1726569300000|2024-09-17 10:35:00|1094.5|1092.5|1094.2|1092.2|1094.5|1092.5|1094.2|1092.2|495
1726569600000|2024-09-17 10:40:00|1094.1|1092.1|1093.5|1091.5|1094.1|1092.1|1093.5|1091.5|2307
1726569900000|2024-09-17 10:45:00|1093.4|1091.4|1093.1|1091.1|1093.6|1091.6|1093|1091|722
1726570200000|2024-09-17 10:50:00|1093.2|1091.2|1093.2|1091.2|1093.3|1091.3|1093.1|1091.1|557
1726570500000|2024-09-17 10:55:00|1093.3|1091.3|1093.1|1091.1|1093.3|1091.3|1092.9|1090.9|270
1726570800000|2024-09-17 11:00:00|1093|1091|1093.1|1091.1|1093.3|1091.3|1092.8|1090.8|940
1726571100000|2024-09-17 11:05:00|1093|1091|1093|1091|1093|1091|1092.9|1090.9|225
1726571400000|2024-09-17 11:10:00|1093.1|1091.1|1092.9|1090.9|1093.1|1091.1|1092.8|1090.8|2285
1726571700000|2024-09-17 11:15:00|1092.8|1090.8|1092.8|1090.8|1092.9|1090.9|1092.6|1090.6|224
1726572000000|2024-09-17 11:20:00|1092.7|1090.7|1092.9|1090.9|1092.9|1090.9|1092.7|1090.7|228
1726572300000|2024-09-17 11:25:00|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.6|1090.6|351
1726572600000|2024-09-17 11:30:00|1092.9|1090.9|1093.4|1091.4|1093.5|1091.5|1092.9|1090.9|299
1726572900000|2024-09-17 11:35:00|1093.3|1091.3|1093.7|1091.7|1093.7|1091.7|1093.2|1091.2|405
1726573200000|2024-09-17 11:40:00|1093.8|1091.8|1094|1092|1094|1092|1093.5|1091.5|418
1726573500000|2024-09-17 11:45:00|1094.1|1092.1|1094.4|1092.4|1094.4|1092.4|1094|1092|551
1726573800000|2024-09-17 11:50:00|1094.5|1092.5|1094.7|1092.7|1095|1093|1094.3|1092.3|962
1726574100000|2024-09-17 11:55:00|1094.8|1092.8|1094.9|1092.9|1095.2|1093.2|1094.8|1092.8|507
1726574400000|2024-09-17 12:00:00|1094.8|1092.8|1095.4|1093.4|1095.5|1093.5|1094.7|1092.7|852
1726574700000|2024-09-17 12:05:00|1095.5|1093.5|1095.3|1093.3|1095.5|1093.5|1095.1|1093.1|884
1726575000000|2024-09-17 12:10:00|1095.5|1093.5|1095.3|1093.3|1095.6|1093.6|1095.3|1093.3|664
1726575300000|2024-09-17 12:15:00|1095.5|1093.5|1095.4|1093.4|1095.5|1093.5|1095.2|1093.2|1073
1726575600000|2024-09-17 12:20:00|1095.3|1093.3|1095.3|1093.3|1095.4|1093.4|1095.2|1093.2|968
1726575900000|2024-09-17 12:25:00|1095.2|1093.2|1095.7|1093.7|1095.7|1093.7|1095.1|1093.1|394
1726576200000|2024-09-17 12:30:00|1096|1094|1094.3|1092.3|1096.1|1094.1|1094.2|1092.2|603
1726576500000|2024-09-17 12:35:00|1094.6|1092.6|1093.5|1091.5|1094.9|1092.9|1093.5|1091.5|542
1726576800000|2024-09-17 12:40:00|1093.4|1091.4|1093.7|1091.7|1094.1|1092.1|1093.3|1091.3|568
1726577100000|2024-09-17 12:45:00|1093.8|1091.8|1093.6|1091.6|1094.1|1092.1|1093.4|1091.4|291
1726577400000|2024-09-17 12:50:00|1093.7|1091.7|1093.9|1091.9|1093.9|1091.9|1093|1091|1667
1726577700000|2024-09-17 12:55:00|1093.8|1091.8|1094.1|1092.1|1094.1|1092.1|1093.7|1091.7|344
1726578000000|2024-09-17 13:00:00|1094.2|1092.2|1093.7|1091.7|1094.3|1092.3|1093.7|1091.7|2310
1726578300000|2024-09-17 13:05:00|1093.8|1091.8|1094.3|1092.3|1094.3|1092.3|1093.6|1091.6|473
1726578600000|2024-09-17 13:10:00|1094.2|1092.2|1094|1092|1094.3|1092.3|1093.9|1091.9|1148
1726578900000|2024-09-17 13:15:00|1094.1|1092.1|1093.9|1091.9|1094.1|1092.1|1093.6|1091.6|541
1726579200000|2024-09-17 13:20:00|1093.8|1091.8|1093.4|1091.4|1093.8|1091.8|1093.2|1091.2|558
1726579500000|2024-09-17 13:25:00|1093.3|1091.3|1093.5|1091.5|1093.6|1091.6|1093.1|1091.1|640
1726579800000|2024-09-17 13:30:00|1092.7|1092.2|1091.9|1091.4|1092.8|1092.3|1091.4|1090.9|6181
1726580100000|2024-09-17 13:35:00|1092|1091.5|1092.8|1092.3|1092.8|1092.3|1091.7|1091.2|2155
1726580400000|2024-09-17 13:40:00|1092.7|1092.2|1093.2|1092.7|1093.2|1092.7|1092.4|1091.9|1757
1726580700000|2024-09-17 13:45:00|1093.3|1092.8|1093.1|1092.6|1094.3|1093.8|1093.1|1092.6|3001
1726581000000|2024-09-17 13:50:00|1093.2|1092.7|1091.4|1090.9|1093.3|1092.8|1091.3|1090.8|3748
1726581300000|2024-09-17 13:55:00|1091.5|1091|1091.2|1090.7|1092|1091.5|1091.2|1090.7|2768
1726581600000|2024-09-17 14:00:00|1091.3|1090.8|1092.2|1091.7|1092.3|1091.8|1091.2|1090.7|10057
1726581900000|2024-09-17 14:05:00|1091.9|1091.4|1093.3|1092.8|1093.6|1093.1|1091.9|1091.4|5068
1726582200000|2024-09-17 14:10:00|1093.2|1092.7|1093.2|1092.7|1093.8|1093.3|1092.6|1092.1|6682
1726582500000|2024-09-17 14:15:00|1093.1|1092.6|1093.1|1092.6|1093.4|1092.9|1092.8|1092.3|1052
1726582800000|2024-09-17 14:20:00|1093.2|1092.7|1093.6|1093.1|1093.6|1093.1|1092.9|1092.4|1427
1726583100000|2024-09-17 14:25:00|1093.7|1093.2|1093.3|1092.8|1093.9|1093.4|1093.1|1092.6|1832
1726583400000|2024-09-17 14:30:00|1093.4|1092.9|1093|1092.5|1093.4|1092.9|1092.5|1092|1663
1726583700000|2024-09-17 14:35:00|1093.1|1092.6|1092.9|1092.4|1093.2|1092.7|1092.3|1091.8|4444
1726584000000|2024-09-17 14:40:00|1092.7|1092.2|1092.8|1092.3|1093|1092.5|1092.5|1092|2548
1726584300000|2024-09-17 14:45:00|1092.9|1092.4|1093|1092.5|1093.3|1092.8|1092.8|1092.3|3386
1726584600000|2024-09-17 14:50:00|1093.1|1092.6|1093|1092.5|1093.4|1092.9|1093|1092.5|7204
1726584900000|2024-09-17 14:55:00|1093.1|1092.6|1092.2|1091.7|1093.1|1092.6|1091.6|1091.1|1400
1726585200000|2024-09-17 15:00:00|1092.1|1091.6|1092.2|1091.7|1093.2|1092.7|1092.1|1091.6|2194
1726585500000|2024-09-17 15:05:00|1092.4|1091.9|1092.3|1091.8|1092.6|1092.1|1092.2|1091.7|1332
1726585800000|2024-09-17 15:10:00|1092.4|1091.9|1092.5|1092|1092.6|1092.1|1092.3|1091.8|1978
1726586100000|2024-09-17 15:15:00|1092.4|1091.9|1093|1092.5|1093|1092.5|1092.4|1091.9|4273
1726586400000|2024-09-17 15:20:00|1092.9|1092.4|1092.3|1091.8|1092.9|1092.4|1092|1091.5|2067
1726586700000|2024-09-17 15:25:00|1092.4|1091.9|1091.3|1090.8|1092.4|1091.9|1091.3|1090.8|1098
1726587000000|2024-09-17 15:30:00|1091.4|1090.9|1090.6|1090.1|1091.6|1091.1|1090.6|1090.1|1459
1726587300000|2024-09-17 15:35:00|1090.5|1090|1090.8|1090.3|1090.9|1090.4|1090.5|1090|1127
1726587600000|2024-09-17 15:40:00|1090.7|1090.2|1090.9|1090.4|1091|1090.5|1090.5|1090|1568
1726587900000|2024-09-17 15:45:00|1090.8|1090.3|1090.8|1090.3|1091|1090.5|1090.8|1090.3|746
1726588200000|2024-09-17 15:50:00|1090.9|1090.4|1091.6|1091.1|1091.7|1091.2|1090.9|1090.4|2213
1726588500000|2024-09-17 15:55:00|1091.7|1091.2|1091.7|1091.2|1091.8|1091.3|1091.3|1090.8|6266
1726588800000|2024-09-17 16:00:00|1091.6|1091.1|1091.4|1090.9|1091.7|1091.2|1091.4|1090.9|668
1726589100000|2024-09-17 16:05:00|1091.5|1091|1091|1090.5|1091.6|1091.1|1090.9|1090.4|724
1726589400000|2024-09-17 16:10:00|1090.9|1090.4|1091.1|1090.6|1091.2|1090.7|1090.8|1090.3|846
1726589700000|2024-09-17 16:15:00|1091|1090.5|1089.8|1089.3|1091|1090.5|1089.7|1089.2|1839
1726590000000|2024-09-17 16:20:00|1089.9|1089.4|1089.2|1088.7|1090.2|1089.7|1088.6|1088.1|17693
1726590300000|2024-09-17 16:25:00|1089.3|1088.8|1090.1|1089.6|1090.3|1089.8|1089.2|1088.7|339
1726590600000|2024-09-17 16:30:00|1090|1089.5|1089.9|1089.4|1090.1|1089.6|1089.6|1089.1|814
1726590900000|2024-09-17 16:35:00|1090|1089.5|1089.7|1089.2|1090.1|1089.6|1089.4|1088.9|1019
1726591200000|2024-09-17 16:40:00|1089.8|1089.3|1088.9|1088.4|1089.8|1089.3|1088.7|1088.2|866
1726591500000|2024-09-17 16:45:00|1089|1088.5|1087.6|1087.1|1089.2|1088.7|1087.3|1086.8|610
1726591800000|2024-09-17 16:50:00|1087.3|1086.8|1088.2|1087.7|1088.3|1087.8|1087.1|1086.6|3192
1726592100000|2024-09-17 16:55:00|1088.3|1087.8|1087.7|1087.2|1088.7|1088.2|1087.3|1086.8|930
1726592400000|2024-09-17 17:00:00|1087.8|1087.3|1087.8|1087.3|1088.5|1088|1087.8|1087.3|3273
1726592700000|2024-09-17 17:05:00|1087.9|1087.4|1087.6|1087.1|1088.1|1087.6|1087.4|1086.9|862
1726593000000|2024-09-17 17:10:00|1087.7|1087.2|1088.1|1087.6|1088.1|1087.6|1086.9|1086.4|535
1726593300000|2024-09-17 17:15:00|1088.2|1087.7|1088.5|1088|1088.5|1088|1087.9|1087.4|418
1726593600000|2024-09-17 17:20:00|1088.6|1088.1|1089.2|1088.7|1089.2|1088.7|1088.5|1088|600
1726593900000|2024-09-17 17:25:00|1089.3|1088.8|1089|1088.5|1089.3|1088.8|1088.9|1088.4|828
1726594200000|2024-09-17 17:30:00|1088.9|1088.4|1088.5|1088|1089.3|1088.8|1088.5|1088|708
1726594500000|2024-09-17 17:35:00|1088.6|1088.1|1088.6|1088.1|1088.9|1088.4|1088.6|1088.1|874
1726594800000|2024-09-17 17:40:00|1088.5|1088|1087.6|1087.1|1088.5|1088|1087.1|1086.6|626
1726595100000|2024-09-17 17:45:00|1087.5|1087|1088.5|1088|1088.5|1088|1086.9|1086.4|791
1726595400000|2024-09-17 17:50:00|1088.4|1087.9|1089.3|1088.8|1089.4|1088.9|1088.3|1087.8|717
1726595700000|2024-09-17 17:55:00|1089.2|1088.7|1089.4|1088.9|1089.6|1089.1|1089.1|1088.6|1656
1726596000000|2024-09-17 18:00:00|1089.1|1088.6|1089.2|1088.7|1089.6|1089.1|1089.1|1088.6|5179
1726596300000|2024-09-17 18:05:00|1089.1|1088.6|1089.3|1088.8|1089.4|1088.9|1089|1088.5|825
1726596600000|2024-09-17 18:10:00|1089.4|1088.9|1088.8|1088.3|1089.5|1089|1088.7|1088.2|974
1726596900000|2024-09-17 18:15:00|1088.9|1088.4|1089|1088.5|1089.4|1088.9|1088.8|1088.3|1000
1726597200000|2024-09-17 18:20:00|1088.9|1088.4|1089.6|1089.1|1089.7|1089.2|1088.8|1088.3|1102
1726597500000|2024-09-17 18:25:00|1089.7|1089.2|1089.1|1088.6|1089.9|1089.4|1088.8|1088.3|464
1726597800000|2024-09-17 18:30:00|1088.9|1088.4|1089.1|1088.6|1089.1|1088.6|1088.6|1088.1|574
1726598100000|2024-09-17 18:35:00|1089.2|1088.7|1089.1|1088.6|1089.2|1088.7|1089|1088.5|1193
1726598400000|2024-09-17 18:40:00|1089|1088.5|1089.1|1088.6|1089.3|1088.8|1088.9|1088.4|604
1726598700000|2024-09-17 18:45:00|1089.2|1088.7|1088.3|1087.8|1089.2|1088.7|1087.8|1087.3|1042
1726599000000|2024-09-17 18:50:00|1088.2|1087.7|1088.6|1088.1|1088.6|1088.1|1088|1087.5|585
1726599300000|2024-09-17 18:55:00|1088.7|1088.2|1088.7|1088.2|1088.9|1088.4|1088.6|1088.1|2653
1726599600000|2024-09-17 19:00:00|1088.8|1088.3|1088.5|1088|1089.2|1088.7|1088.5|1088|934
1726599900000|2024-09-17 19:05:00|1088.4|1087.9|1088.6|1088.1|1088.6|1088.1|1088.3|1087.8|532
1726600200000|2024-09-17 19:10:00|1088.5|1088|1089.1|1088.6|1089.1|1088.6|1088.4|1087.9|796
1726600500000|2024-09-17 19:15:00|1089|1088.5|1088.9|1088.4|1089.2|1088.7|1088.9|1088.4|1090
1726600800000|2024-09-17 19:20:00|1088.8|1088.3|1088|1087.5|1088.9|1088.4|1088|1087.5|896
1726601100000|2024-09-17 19:25:00|1088.1|1087.6|1088.9|1088.4|1088.9|1088.4|1088.1|1087.6|855
1726601400000|2024-09-17 19:30:00|1088.8|1088.3|1089|1088.5|1089.1|1088.6|1088.8|1088.3|788
1726601700000|2024-09-17 19:35:00|1088.9|1088.4|1088.9|1088.4|1088.9|1088.4|1088.6|1088.1|1011
1726602000000|2024-09-17 19:40:00|1088.8|1088.3|1088.3|1087.8|1088.8|1088.3|1088.1|1087.6|1066
1726602300000|2024-09-17 19:45:00|1088.4|1087.9|1088.6|1088.1|1088.7|1088.2|1088.3|1087.8|1652
1726602600000|2024-09-17 19:50:00|1088.7|1088.2|1089.1|1088.6|1089.1|1088.6|1088.3|1087.8|1298
1726602900000|2024-09-17 19:55:00|1089|1088.5|1089.8|1089.3|1090|1089.5|1088.8|1088.3|8894
1726603200000|2024-09-17 20:00:00|1090.6|1088.6|1090.8|1088.8|1090.8|1088.8|1090.4|1088.4|809
1726603500000|2024-09-17 20:05:00|1090.7|1088.7|1090.7|1088.7|1090.7|1088.7|1090.7|1088.7|97
1726603800000|2024-09-17 20:10:00|1091|1089|1090.9|1088.9|1091|1089|1090.7|1088.7|26
1726604100000|2024-09-17 20:15:00|1091|1089|1091.1|1089.1|1091.3|1089.3|1091|1089|1088
1726604400000|2024-09-17 20:20:00|1091|1089|1091|1089|1091|1089|1090.9|1088.9|49
1726604700000|2024-09-17 20:25:00|1091.1|1089.1|1091|1089|1091.1|1089.1|1091|1089|35
1726605000000|2024-09-17 20:30:00|1090.9|1088.9|1090.9|1088.9|1090.9|1088.9|1090.9|1088.9|7
1726605300000|2024-09-17 20:35:00|||||||||105
1726605600000|2024-09-17 20:40:00|1090.7|1088.7|1090.7|1088.7|1090.7|1088.7|1090.7|1088.7|8
1726605900000|2024-09-17 20:45:00|1091|1089|1091.1|1089.1|1091.2|1089.2|1091|1089|78
1726606200000|2024-09-17 20:50:00|1090.9|1088.9|1090.7|1088.7|1091.1|1089.1|1090.7|1088.7|31
1726606500000|2024-09-17 20:55:00|1090.6|1088.6|1090.7|1088.7|1090.7|1088.7|1090.2|1088.2|78
1726607100000|2024-09-17 21:05:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1
1726607700000|2024-09-17 21:15:00|||||||||1
1726608000000|2024-09-17 21:20:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|0
1726610400000|2024-09-17 22:00:00|1090.7|1088.7|1090.7|1088.7|1090.9|1088.9|1090.5|1088.5|2
1726610700000|2024-09-17 22:05:00|1090.8|1088.8|1090.6|1088.6|1090.8|1088.8|1090.5|1088.5|0
1726611000000|2024-09-17 22:10:00|1090.7|1088.7|1091|1089|1091|1089|1090.7|1088.7|0
1726611300000|2024-09-17 22:15:00|1090.9|1088.9|1090.9|1088.9|1091|1089|1090.9|1088.9|0
1726611600000|2024-09-17 22:20:00|1091|1089|1091.1|1089.1|1091.2|1089.2|1090.9|1088.9|0
1726611900000|2024-09-17 22:25:00|1091|1089|1091|1089|1091|1089|1091|1089|0
1726612200000|2024-09-17 22:30:00|1091.1|1089.1|1091.1|1089.1|1091.1|1089.1|1091|1089|0
1726612500000|2024-09-17 22:35:00|1091|1089|1090.8|1088.8|1091|1089|1090.8|1088.8|0
1726612800000|2024-09-17 22:40:00|1090.7|1088.7|1090.9|1088.9|1090.9|1088.9|1090.7|1088.7|0
1726613100000|2024-09-17 22:45:00|1090.8|1088.8|1090.9|1088.9|1090.9|1088.9|1090.8|1088.8|0
1726613400000|2024-09-17 22:50:00|1091|1089|1091|1089|1091.1|1089.1|1090.9|1088.9|0
1726613700000|2024-09-17 22:55:00|1090.9|1088.9|1090.9|1088.9|1091|1089|1090.7|1088.7|0
1726614000000|2024-09-17 23:00:00|1090.8|1088.8|1090.8|1088.8|1090.9|1088.9|1090.8|1088.8|0
1726614300000|2024-09-17 23:05:00|1090.9|1088.9|1090.6|1088.6|1090.9|1088.9|1090.6|1088.6|0
1726614600000|2024-09-17 23:10:00|1090.7|1088.7|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|0
1726614900000|2024-09-17 23:15:00|1090.7|1088.7|1090.9|1088.9|1091|1089|1090.7|1088.7|0
1726615200000|2024-09-17 23:20:00|1090.8|1088.8|1090.8|1088.8|1090.9|1088.9|1090.8|1088.8|0
1726615500000|2024-09-17 23:25:00|1090.9|1088.9|1090.9|1088.9|1091|1089|1090.9|1088.9|0
1726616100000|2024-09-17 23:35:00|1091|1089|1091.4|1089.4|1091.4|1089.4|1091|1089|0
1726616400000|2024-09-17 23:40:00|1091.5|1089.5|1091.4|1089.4|1091.5|1089.5|1091.4|1089.4|0
1726616700000|2024-09-17 23:45:00|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.3|0
1726617000000|2024-09-17 23:50:00|1091.4|1089.4|1091.5|1089.5|1091.6|1089.6|1091.3|1089.3|0
1726617300000|2024-09-17 23:55:00|1091.6|1089.6|1091.5|1089.5|1091.6|1089.6|1091.5|1089.5|0
1726617600000|2024-09-18 00:00:00|1091.6|1089.6|1092.3|1090.3|1092.5|1090.5|1090.9|1088.9|82
1726617900000|2024-09-18 00:05:00|1092.4|1090.4|1092.1|1090.1|1092.4|1090.4|1092.1|1090.1|31
1726618200000|2024-09-18 00:10:00|1092.2|1090.2|1092.1|1090.1|1092.2|1090.2|1092.1|1090.1|6
1726618500000|2024-09-18 00:15:00|1092|1090|1092|1090|1092.1|1090.1|1092|1090|33
1726618800000|2024-09-18 00:20:00|1092.2|1090.2|1092|1090|1092.2|1090.2|1092|1090|12
1726619100000|2024-09-18 00:25:00|1092.1|1090.1|1092.1|1090.1|1092.1|1090.1|1092.1|1090.1|12
1726619400000|2024-09-18 00:30:00|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|5
1726619700000|2024-09-18 00:35:00|1092.2|1090.2|1092|1090|1092.2|1090.2|1092|1090|4
1726620000000|2024-09-18 00:40:00|||||||||1
1726620300000|2024-09-18 00:45:00|1092.3|1090.3|1092.5|1090.5|1092.8|1090.8|1092.3|1090.3|24
1726620600000|2024-09-18 00:50:00|1092.7|1090.7|1092.9|1090.9|1093|1091|1092.7|1090.7|18
1726620900000|2024-09-18 00:55:00|1092.6|1090.6|1092.6|1090.6|1092.6|1090.6|1092.6|1090.6|4
1726621200000|2024-09-18 01:00:00|1092.7|1090.7|1092.2|1090.2|1092.8|1090.8|1092.2|1090.2|17
1726621500000|2024-09-18 01:05:00|1092.7|1090.7|1093.1|1091.1|1093.1|1091.1|1092.7|1090.7|3
1726621800000|2024-09-18 01:10:00|1093|1091|1092|1090|1093|1091|1092|1090|4
1726622100000|2024-09-18 01:15:00|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1092|1090|8
1726622400000|2024-09-18 01:20:00|1092.1|1090.1|1092|1090|1092.1|1090.1|1092|1090|24
1726622700000|2024-09-18 01:25:00|1092.2|1090.2|1091.8|1089.8|1092.2|1090.2|1091.8|1089.8|13
1726623000000|2024-09-18 01:30:00|1091.7|1089.7|1092|1090|1092|1090|1091.5|1089.5|23
1726623300000|2024-09-18 01:35:00|1091.9|1089.9|1092.4|1090.4|1092.4|1090.4|1091.9|1089.9|12
1726623600000|2024-09-18 01:40:00|1092.5|1090.5|1092.3|1090.3|1092.6|1090.6|1092.3|1090.3|15
1726623900000|2024-09-18 01:45:00|1092.4|1090.4|1093|1091|1093|1091|1092.4|1090.4|19
1726624200000|2024-09-18 01:50:00|1093.1|1091.1|1092.8|1090.8|1093.5|1091.5|1092.8|1090.8|23
1726624500000|2024-09-18 01:55:00|1092.7|1090.7|1093|1091|1093.3|1091.3|1092.7|1090.7|86
1726624800000|2024-09-18 02:00:00|1093.2|1091.2|1093.2|1091.2|1093.2|1091.2|1093.1|1091.1|10
1726625100000|2024-09-18 02:05:00|1093.5|1091.5|1093.2|1091.2|1093.5|1091.5|1093.2|1091.2|14
1726625400000|2024-09-18 02:10:00|1092.9|1090.9|1093|1091|1093.1|1091.1|1092.9|1090.9|6
1726625700000|2024-09-18 02:15:00|1092.9|1090.9|1092.8|1090.8|1092.9|1090.9|1092.6|1090.6|14
1726626000000|2024-09-18 02:20:00|1092.7|1090.7|1092.7|1090.7|1092.8|1090.8|1092.6|1090.6|10
1726626300000|2024-09-18 02:25:00|1092.8|1090.8|1093.1|1091.1|1093.1|1091.1|1092.8|1090.8|26
1726626600000|2024-09-18 02:30:00|1093.2|1091.2|1093.2|1091.2|1093.5|1091.5|1093.1|1091.1|34
1726626900000|2024-09-18 02:35:00|1093.1|1091.1|1093.1|1091.1|1093.2|1091.2|1093.1|1091.1|11
1726627200000|2024-09-18 02:40:00|1093|1091|1092.8|1090.8|1093|1091|1092.6|1090.6|5
1726627500000|2024-09-18 02:45:00|1092.6|1090.6|1092.7|1090.7|1092.7|1090.7|1092.5|1090.5|7
1726627800000|2024-09-18 02:50:00|1092.8|1090.8|1092.7|1090.7|1092.8|1090.8|1092.7|1090.7|5
1726628100000|2024-09-18 02:55:00|1092.6|1090.6|1092.8|1090.8|1092.8|1090.8|1092.6|1090.6|11
1726628400000|2024-09-18 03:00:00|1092.7|1090.7|1092.9|1090.9|1092.9|1090.9|1092.6|1090.6|169
1726628700000|2024-09-18 03:05:00|1092.8|1090.8|1092.7|1090.7|1092.8|1090.8|1092.7|1090.7|10
1726629000000|2024-09-18 03:10:00|1092.4|1090.4|1091.7|1089.7|1092.4|1090.4|1091.7|1089.7|11
1726629300000|2024-09-18 03:15:00|1092|1090|1091.9|1089.9|1092|1090|1091.8|1089.8|11
1726629600000|2024-09-18 03:20:00|1092.2|1090.2|1092.1|1090.1|1092.2|1090.2|1092.1|1090.1|4
1726629900000|2024-09-18 03:25:00|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|5
1726630200000|2024-09-18 03:30:00|1092.1|1090.1|1091.7|1089.7|1092.1|1090.1|1091.7|1089.7|92
1726630500000|2024-09-18 03:35:00|1091.6|1089.6|1091.6|1089.6|1091.7|1089.7|1091.4|1089.4|11
1726630800000|2024-09-18 03:40:00|1091.7|1089.7|1091.8|1089.8|1092|1090|1091.7|1089.7|13
1726631100000|2024-09-18 03:45:00|1091.9|1089.9|1091.6|1089.6|1091.9|1089.9|1091.6|1089.6|11
1726631400000|2024-09-18 03:50:00|1091.7|1089.7|1091.8|1089.8|1091.8|1089.8|1091.7|1089.7|52
1726631700000|2024-09-18 03:55:00|1091.5|1089.5|1091.2|1089.2|1091.7|1089.7|1091.2|1089.2|532
1726632000000|2024-09-18 04:00:00|1091.1|1089.1|1091|1089|1091.2|1089.2|1091|1089|326
1726632300000|2024-09-18 04:05:00|1090.9|1088.9|1091.1|1089.1|1091.1|1089.1|1090.9|1088.9|31
1726632600000|2024-09-18 04:10:00|1091.2|1089.2|1091|1089|1091.3|1089.3|1091|1089|24
1726632900000|2024-09-18 04:15:00|1091.1|1089.1|1091.3|1089.3|1091.5|1089.5|1091.1|1089.1|20
1726633200000|2024-09-18 04:20:00|1091.2|1089.2|1091.3|1089.3|1091.3|1089.3|1091.2|1089.2|18
1726633500000|2024-09-18 04:25:00|1091.2|1089.2|1090.9|1088.9|1091.2|1089.2|1090.9|1088.9|19
1726633800000|2024-09-18 04:30:00|1090.8|1088.8|1090.4|1088.4|1090.9|1088.9|1090.4|1088.4|12
1726634100000|2024-09-18 04:35:00|1090.6|1088.6|1090.3|1088.3|1090.6|1088.6|1090.2|1088.2|14
1726634400000|2024-09-18 04:40:00|1090.2|1088.2|1089.9|1087.9|1090.2|1088.2|1089.8|1087.8|12
1726634700000|2024-09-18 04:45:00|1090.1|1088.1|1089.8|1087.8|1090.1|1088.1|1089.7|1087.7|11
1726635000000|2024-09-18 04:50:00|1089.7|1087.7|1089.4|1087.4|1089.8|1087.8|1089.4|1087.4|22
1726635300000|2024-09-18 04:55:00|1089.6|1087.6|1089.1|1087.1|1089.6|1087.6|1089.1|1087.1|8
1726635600000|2024-09-18 05:00:00|1089.3|1087.3|1089.4|1087.4|1089.4|1087.4|1089.2|1087.2|34
1726635900000|2024-09-18 05:05:00|1089.5|1087.5|1089.5|1087.5|1089.7|1087.7|1089.5|1087.5|12
1726636200000|2024-09-18 05:10:00|1089.4|1087.4|1089.4|1087.4|1089.5|1087.5|1089.4|1087.4|12
1726636500000|2024-09-18 05:15:00|1089.5|1087.5|1089.1|1087.1|1089.6|1087.6|1089.1|1087.1|620
1726636800000|2024-09-18 05:20:00|1089|1087|1089.8|1087.8|1089.8|1087.8|1089|1087|44
1726637100000|2024-09-18 05:25:00|1090|1088|1090.1|1088.1|1090.2|1088.2|1089.9|1087.9|52
1726637400000|2024-09-18 05:30:00|1090|1088|1089.7|1087.7|1090.1|1088.1|1089.7|1087.7|58
1726637700000|2024-09-18 05:35:00|1089.8|1087.8|1090.2|1088.2|1090.4|1088.4|1089.8|1087.8|45
1726638000000|2024-09-18 05:40:00|1090|1088|1090.1|1088.1|1090.1|1088.1|1090|1088|26
1726638300000|2024-09-18 05:45:00|1090.4|1088.4|1090.4|1088.4|1090.4|1088.4|1090.3|1088.3|17
1726638600000|2024-09-18 05:50:00|1090.6|1088.6|1090.5|1088.5|1090.8|1088.8|1090.5|1088.5|190
1726638900000|2024-09-18 05:55:00|1091|1089|1091.3|1089.3|1091.3|1089.3|1091|1089|74
1726639200000|2024-09-18 06:00:00|1091.4|1089.4|1091.8|1089.8|1091.9|1089.9|1091.4|1089.4|204
1726639500000|2024-09-18 06:05:00|1091.9|1089.9|1092.2|1090.2|1092.3|1090.3|1091.9|1089.9|1183
1726639800000|2024-09-18 06:10:00|1092.3|1090.3|1092.2|1090.2|1092.4|1090.4|1092.1|1090.1|30
1726640100000|2024-09-18 06:15:00|1092.3|1090.3|1092.2|1090.2|1092.3|1090.3|1092.1|1090.1|25
1726640400000|2024-09-18 06:20:00|1092.1|1090.1|1091.8|1089.8|1092.2|1090.2|1091.8|1089.8|532
1726640700000|2024-09-18 06:25:00|1091.7|1089.7|1091.7|1089.7|1091.8|1089.8|1091.5|1089.5|278
1726641000000|2024-09-18 06:30:00|1092|1090|1091.1|1089.1|1092|1090|1091.1|1089.1|358
1726641300000|2024-09-18 06:35:00|1091.2|1089.2|1091.1|1089.1|1091.3|1089.3|1091|1089|516
1726641600000|2024-09-18 06:40:00|1091.2|1089.2|1091|1089|1091.3|1089.3|1091|1089|45
1726641900000|2024-09-18 06:45:00|1091.1|1089.1|1091.1|1089.1|1091.3|1089.3|1090.9|1088.9|393
1726642200000|2024-09-18 06:50:00|1091.2|1089.2|1091.4|1089.4|1091.4|1089.4|1091.2|1089.2|42
1726642500000|2024-09-18 06:55:00|1091.5|1089.5|1091.6|1089.6|1091.6|1089.6|1091.4|1089.4|1994
1726642800000|2024-09-18 07:00:00|1091.7|1089.7|1092|1090|1092.1|1090.1|1091.7|1089.7|333
1726643100000|2024-09-18 07:05:00|1092.1|1090.1|1091.9|1089.9|1092.1|1090.1|1091.9|1089.9|169
1726643400000|2024-09-18 07:10:00|1092|1090|1091.6|1089.6|1092.1|1090.1|1091.6|1089.6|216
1726643700000|2024-09-18 07:15:00|1091.7|1089.7|1091.8|1089.8|1092|1090|1091.7|1089.7|109
1726644000000|2024-09-18 07:20:00|1091.7|1089.7|1091.4|1089.4|1091.7|1089.7|1091.4|1089.4|448
1726644300000|2024-09-18 07:25:00|1091.2|1089.2|1090.6|1088.6|1091.3|1089.3|1090.6|1088.6|175
1726644600000|2024-09-18 07:30:00|1090.7|1088.7|1089.9|1087.9|1090.7|1088.7|1089.9|1087.9|205
1726644900000|2024-09-18 07:35:00|1090|1088|1090|1088|1090.1|1088.1|1089.9|1087.9|101
1726645200000|2024-09-18 07:40:00|1090.1|1088.1|1089.9|1087.9|1090.1|1088.1|1089.8|1087.8|113
1726645500000|2024-09-18 07:45:00|1089.8|1087.8|1090.3|1088.3|1090.3|1088.3|1089.8|1087.8|717
1726645800000|2024-09-18 07:50:00|1090.2|1088.2|1090.4|1088.4|1090.7|1088.7|1090.2|1088.2|168
1726646100000|2024-09-18 07:55:00|1090.3|1088.3|1090.5|1088.5|1090.8|1088.8|1090.3|1088.3|125
1726646400000|2024-09-18 08:00:00|1090.4|1088.4|1089.9|1087.9|1090.4|1088.4|1089.9|1087.9|130
1726646700000|2024-09-18 08:05:00|1089.8|1087.8|1089.5|1087.5|1089.8|1087.8|1089.3|1087.3|563
1726647000000|2024-09-18 08:10:00|1089.4|1087.4|1089|1087|1089.4|1087.4|1088.8|1086.8|238
1726647300000|2024-09-18 08:15:00|1088.9|1086.9|1089.8|1087.8|1089.9|1087.9|1088.9|1086.9|175
1726647600000|2024-09-18 08:20:00|1089.9|1087.9|1090.1|1088.1|1090.6|1088.6|1089.9|1087.9|710
1726647900000|2024-09-18 08:25:00|1090|1088|1090|1088|1090.1|1088.1|1089.9|1087.9|159
1726648200000|2024-09-18 08:30:00|1090.1|1088.1|1090.1|1088.1|1090.2|1088.2|1089.9|1087.9|274
1726648500000|2024-09-18 08:35:00|1090|1088|1090|1088|1090.3|1088.3|1089.9|1087.9|335
1726648800000|2024-09-18 08:40:00|1089.9|1087.9|1090.1|1088.1|1090.3|1088.3|1089.9|1087.9|266
1726649100000|2024-09-18 08:45:00|1090|1088|1090.2|1088.2|1090.2|1088.2|1089.6|1087.6|1996
1726649400000|2024-09-18 08:50:00|1090.1|1088.1|1090.5|1088.5|1090.5|1088.5|1090.1|1088.1|201
1726649700000|2024-09-18 08:55:00|1090.6|1088.6|1090.5|1088.5|1090.6|1088.6|1090.5|1088.5|259
1726650000000|2024-09-18 09:00:00|1090.4|1088.4|1090.3|1088.3|1090.5|1088.5|1090.3|1088.3|1079
1726650300000|2024-09-18 09:05:00|1090.2|1088.2|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|209
1726650600000|2024-09-18 09:10:00|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1090.2|1088.2|129
1726650900000|2024-09-18 09:15:00|1090.4|1088.4|1090.5|1088.5|1090.6|1088.6|1090.2|1088.2|187
1726651200000|2024-09-18 09:20:00|1090.6|1088.6|1091.2|1089.2|1091.2|1089.2|1090.6|1088.6|792
1726651500000|2024-09-18 09:25:00|1091.1|1089.1|1091.6|1089.6|1091.6|1089.6|1091.1|1089.1|1367
1726651800000|2024-09-18 09:30:00|1091.5|1089.5|1091.8|1089.8|1091.8|1089.8|1091.3|1089.3|367
1726652100000|2024-09-18 09:35:00|1091.9|1089.9|1092.2|1090.2|1092.2|1090.2|1091.9|1089.9|274
1726652400000|2024-09-18 09:40:00|1092.1|1090.1|1092.1|1090.1|1092.2|1090.2|1092|1090|119
1726652700000|2024-09-18 09:45:00|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1092.1|1090.1|88
1726653000000|2024-09-18 09:50:00|1092.1|1090.1|1092.3|1090.3|1092.3|1090.3|1092|1090|146
1726653300000|2024-09-18 09:55:00|1092.4|1090.4|1092.5|1090.5|1092.5|1090.5|1092.3|1090.3|514
1726653600000|2024-09-18 10:00:00|1092.4|1090.4|1092.4|1090.4|1092.5|1090.5|1092.4|1090.4|42
1726653900000|2024-09-18 10:05:00|1092.5|1090.5|1092.5|1090.5|1092.6|1090.6|1092.4|1090.4|399
1726654200000|2024-09-18 10:10:00|1092.6|1090.6|1092.4|1090.4|1092.6|1090.6|1092.4|1090.4|130
1726654500000|2024-09-18 10:15:00|1092.3|1090.3|1092.4|1090.4|1092.4|1090.4|1092.3|1090.3|78
1726654800000|2024-09-18 10:20:00|1092.5|1090.5|1092.6|1090.6|1092.6|1090.6|1092.5|1090.5|27
1726655100000|2024-09-18 10:25:00|1092.5|1090.5|1092.4|1090.4|1092.7|1090.7|1092.4|1090.4|777
1726655400000|2024-09-18 10:30:00|1092.3|1090.3|1091.9|1089.9|1092.4|1090.4|1091.9|1089.9|506
1726655700000|2024-09-18 10:35:00|1092.1|1090.1|1092.2|1090.2|1092.2|1090.2|1092|1090|71
1726656000000|2024-09-18 10:40:00|1092.1|1090.1|1092.2|1090.2|1092.2|1090.2|1092.1|1090.1|25
1726656300000|2024-09-18 10:45:00|1092.1|1090.1|1092.1|1090.1|1092.2|1090.2|1091.9|1089.9|426
1726656600000|2024-09-18 10:50:00|1092|1090|1092|1090|1092|1090|1091.9|1089.9|112
1726656900000|2024-09-18 10:55:00|1091.9|1089.9|1091.9|1089.9|1092|1090|1091.9|1089.9|59
1726657200000|2024-09-18 11:00:00|1091.8|1089.8|1091.8|1089.8|1092|1090|1091.7|1089.7|147
1726657500000|2024-09-18 11:05:00|1091.9|1089.9|1092.1|1090.1|1092.2|1090.2|1091.8|1089.8|51
1726657800000|2024-09-18 11:10:00|1092.2|1090.2|1092.1|1090.1|1092.2|1090.2|1092.1|1090.1|52
1726658100000|2024-09-18 11:15:00|1092.2|1090.2|1092.4|1090.4|1092.4|1090.4|1092.2|1090.2|39
1726658400000|2024-09-18 11:20:00|1092.5|1090.5|1092.6|1090.6|1092.7|1090.7|1092.3|1090.3|2413
1726658700000|2024-09-18 11:25:00|1092.5|1090.5|1092.2|1090.2|1092.5|1090.5|1092.1|1090.1|74
1726659000000|2024-09-18 11:30:00|1092.3|1090.3|1092|1090|1092.3|1090.3|1092|1090|1316
1726659300000|2024-09-18 11:35:00|1092.1|1090.1|1091.9|1089.9|1092.1|1090.1|1091.8|1089.8|121
1726659600000|2024-09-18 11:40:00|1091.8|1089.8|1091.5|1089.5|1091.8|1089.8|1091.4|1089.4|72
1726659900000|2024-09-18 11:45:00|1091.6|1089.6|1091.6|1089.6|1091.7|1089.7|1091.5|1089.5|74
1726660200000|2024-09-18 11:50:00|1091.5|1089.5|1091.3|1089.3|1091.6|1089.6|1091.3|1089.3|230
1726660500000|2024-09-18 11:55:00|1091.2|1089.2|1091.4|1089.4|1091.7|1089.7|1091.2|1089.2|341
1726660800000|2024-09-18 12:00:00|1091.5|1089.5|1091.2|1089.2|1091.6|1089.6|1091.1|1089.1|405
1726661100000|2024-09-18 12:05:00|1091|1089|1091.1|1089.1|1091.1|1089.1|1091|1089|44
1726661400000|2024-09-18 12:10:00|1091|1089|1090.4|1088.4|1091|1089|1090.3|1088.3|1346
1726661700000|2024-09-18 12:15:00|1090.3|1088.3|1090.8|1088.8|1090.9|1088.9|1090.2|1088.2|106
1726662000000|2024-09-18 12:20:00|1090.9|1088.9|1091.2|1089.2|1091.2|1089.2|1090.8|1088.8|1461
1726662300000|2024-09-18 12:25:00|1091.3|1089.3|1091.4|1089.4|1091.4|1089.4|1090.9|1088.9|66
1726662600000|2024-09-18 12:30:00|1091.3|1089.3|1091.5|1089.5|1091.8|1089.8|1091.3|1089.3|1132
1726662900000|2024-09-18 12:35:00|1091.6|1089.6|1092|1090|1092.1|1090.1|1091.6|1089.6|129
1726663200000|2024-09-18 12:40:00|1091.9|1089.9|1091.8|1089.8|1092|1090|1091.8|1089.8|120
1726663500000|2024-09-18 12:45:00|1091.9|1089.9|1091.5|1089.5|1091.9|1089.9|1091.3|1089.3|63
1726663800000|2024-09-18 12:50:00|1091.6|1089.6|1091.6|1089.6|1091.8|1089.8|1091.5|1089.5|148
1726664100000|2024-09-18 12:55:00|1091.5|1089.5|1092|1090|1092.1|1090.1|1091.2|1089.2|194
1726664400000|2024-09-18 13:00:00|1092.1|1090.1|1092.4|1090.4|1092.4|1090.4|1092|1090|497
1726664700000|2024-09-18 13:05:00|1092.3|1090.3|1092.1|1090.1|1092.4|1090.4|1091.8|1089.8|675
1726665000000|2024-09-18 13:10:00|1092.2|1090.2|1092.2|1090.2|1092.3|1090.3|1092|1090|387
1726665300000|2024-09-18 13:15:00|1092.3|1090.3|1092.5|1090.5|1092.6|1090.6|1092.2|1090.2|707
1726665600000|2024-09-18 13:20:00|1092.4|1090.4|1092.6|1090.6|1093|1091|1092.4|1090.4|1299
1726665900000|2024-09-18 13:25:00|1092.5|1090.5|1092.6|1090.6|1092.7|1090.7|1092.5|1090.5|317
1726666200000|2024-09-18 13:30:00|1091.9|1091.4|1090.8|1090.3|1092.4|1091.9|1090.3|1089.8|2722
1726666500000|2024-09-18 13:35:00|1090.9|1090.4|1090.2|1089.7|1091|1090.5|1089.8|1089.3|1332
1726666800000|2024-09-18 13:40:00|1090.1|1089.6|1090.3|1089.8|1090.3|1089.8|1089.8|1089.3|9120
1726667100000|2024-09-18 13:45:00|1090.4|1089.9|1090.1|1089.6|1090.8|1090.3|1089.9|1089.4|831
1726667400000|2024-09-18 13:50:00|1090|1089.5|1089.8|1089.3|1090.1|1089.6|1089.2|1088.7|8855
1726667700000|2024-09-18 13:55:00|1089.9|1089.4|1090.1|1089.6|1090.3|1089.8|1089.9|1089.4|1052
1726668000000|2024-09-18 14:00:00|1090|1089.5|1089.6|1089.1|1090.1|1089.6|1089.3|1088.8|2203
1726668300000|2024-09-18 14:05:00|1089.7|1089.2|1089.1|1088.6|1089.7|1089.2|1089|1088.5|619
1726668600000|2024-09-18 14:10:00|1089.2|1088.7|1089.1|1088.6|1089.6|1089.1|1088.4|1087.9|800
1726668900000|2024-09-18 14:15:00|1089.2|1088.7|1088.3|1087.8|1089.4|1088.9|1088.2|1087.7|3966
1726669200000|2024-09-18 14:20:00|1088.4|1087.9|1087.8|1087.3|1088.4|1087.9|1087.4|1086.9|1242
1726669500000|2024-09-18 14:25:00|1087.7|1087.2|1088|1087.5|1088.2|1087.7|1087.4|1086.9|473
1726669800000|2024-09-18 14:30:00|1088.1|1087.6|1086.9|1086.4|1088.1|1087.6|1086.9|1086.4|708
1726670100000|2024-09-18 14:35:00|1087|1086.5|1087.6|1087.1|1087.6|1087.1|1086.7|1086.2|10506
1726670400000|2024-09-18 14:40:00|1087.5|1087|1088.3|1087.8|1088.5|1088|1087.4|1086.9|678
1726670700000|2024-09-18 14:45:00|1088.2|1087.7|1088.3|1087.8|1088.8|1088.3|1088.2|1087.7|530
1726671000000|2024-09-18 14:50:00|1088.4|1087.9|1088.4|1087.9|1088.4|1087.9|1087.7|1087.2|895
1726671300000|2024-09-18 14:55:00|1088.3|1087.8|1088.4|1087.9|1088.4|1087.9|1087.8|1087.3|1604
1726671600000|2024-09-18 15:00:00|1088.3|1087.8|1088.4|1087.9|1088.5|1088|1088.1|1087.6|1764
1726671900000|2024-09-18 15:05:00|1088.3|1087.8|1088.1|1087.6|1088.7|1088.2|1088|1087.5|435
1726672200000|2024-09-18 15:10:00|1088.2|1087.7|1087.5|1087|1088.2|1087.7|1086.7|1086.2|1131
1726672500000|2024-09-18 15:15:00|1087.4|1086.9|1087.3|1086.8|1087.4|1086.9|1086.9|1086.4|676
1726672800000|2024-09-18 15:20:00|1087.4|1086.9|1086.7|1086.2|1087.4|1086.9|1086.4|1085.9|1505
1726673100000|2024-09-18 15:25:00|1086.6|1086.1|1087|1086.5|1087.2|1086.7|1086.2|1085.7|1785
1726673400000|2024-09-18 15:30:00|1086.9|1086.4|1085.7|1085.2|1086.9|1086.4|1085.4|1084.9|572
1726673700000|2024-09-18 15:35:00|1085.6|1085.1|1085.8|1085.3|1086|1085.5|1085.6|1085.1|1009
1726674000000|2024-09-18 15:40:00|1085.7|1085.2|1085.4|1084.9|1085.8|1085.3|1085.2|1084.7|1242
1726674300000|2024-09-18 15:45:00|1085.5|1085|1085|1084.5|1085.5|1085|1084.3|1083.8|453
1726674600000|2024-09-18 15:50:00|1084.9|1084.4|1085.1|1084.6|1085.3|1084.8|1084.6|1084.1|441
1726674900000|2024-09-18 15:55:00|1085.2|1084.7|1084.7|1084.2|1085.4|1084.9|1084.7|1084.2|1288
1726675200000|2024-09-18 16:00:00|1084.6|1084.1|1084.5|1084|1085|1084.5|1084.3|1083.8|1084
1726675500000|2024-09-18 16:05:00|1084.6|1084.1|1084.8|1084.3|1084.8|1084.3|1084.5|1084|276
1726675800000|2024-09-18 16:10:00|1084.7|1084.2|1085.9|1085.4|1085.9|1085.4|1084.7|1084.2|466
1726676100000|2024-09-18 16:15:00|1085.8|1085.3|1086.1|1085.6|1086.3|1085.8|1085.8|1085.3|442
1726676400000|2024-09-18 16:20:00|1086.2|1085.7|1086.3|1085.8|1086.4|1085.9|1086.2|1085.7|167
1726676700000|2024-09-18 16:25:00|1086.4|1085.9|1086.8|1086.3|1086.8|1086.3|1086.4|1085.9|329
1726677000000|2024-09-18 16:30:00|1086.7|1086.2|1086.6|1086.1|1086.7|1086.2|1086.4|1085.9|211
1726677300000|2024-09-18 16:35:00|1086.5|1086|1086.6|1086.1|1086.8|1086.3|1086.5|1086|787
1726677600000|2024-09-18 16:40:00|1086.5|1086|1086.4|1085.9|1086.6|1086.1|1086.2|1085.7|2699
1726677900000|2024-09-18 16:45:00|1086.3|1085.8|1086.6|1086.1|1086.6|1086.1|1086.2|1085.7|275
1726678200000|2024-09-18 16:50:00|1086.7|1086.2|1087.1|1086.6|1087.1|1086.6|1086.7|1086.2|132
1726678500000|2024-09-18 16:55:00|1087.2|1086.7|1087.4|1086.9|1087.5|1087|1087.1|1086.6|261
1726678800000|2024-09-18 17:00:00|1087.3|1086.8|1087.3|1086.8|1087.4|1086.9|1087.1|1086.6|83
1726679100000|2024-09-18 17:05:00|1087.4|1086.9|1087.2|1086.7|1087.4|1086.9|1087|1086.5|264
1726679400000|2024-09-18 17:10:00|1087.3|1086.8|1087.4|1086.9|1087.4|1086.9|1087.2|1086.7|403
1726679700000|2024-09-18 17:15:00|1087.3|1086.8|1087.3|1086.8|1087.3|1086.8|1087.1|1086.6|441
1726680000000|2024-09-18 17:20:00|1087.4|1086.9|1087.2|1086.7|1087.4|1086.9|1087.1|1086.6|453
1726680300000|2024-09-18 17:25:00|1087.3|1086.8|1088.1|1087.6|1088.1|1087.6|1087.3|1086.8|337
1726680600000|2024-09-18 17:30:00|1088.2|1087.7|1089.3|1088.8|1089.3|1088.8|1088.2|1087.7|367
1726680900000|2024-09-18 17:35:00|1089.4|1088.9|1088.5|1088|1089.5|1089|1088.3|1087.8|910
1726681200000|2024-09-18 17:40:00|1088.4|1087.9|1089.4|1088.9|1089.4|1088.9|1088.4|1087.9|168
1726681500000|2024-09-18 17:45:00|1089.5|1089|1089|1088.5|1089.6|1089.1|1089|1088.5|244
1726681800000|2024-09-18 17:50:00|1089.1|1088.6|1088.5|1088|1089.1|1088.6|1088.4|1087.9|488
1726682100000|2024-09-18 17:55:00|1088.4|1087.9|1090|1089.5|1092.4|1091.9|1088.2|1087.7|757
1726682400000|2024-09-18 18:00:00|1089.1|1088.6|1095.7|1095.2|1102|1101.5|1089|1088.5|21953
1726682700000|2024-09-18 18:05:00|1095.8|1095.3|1094.9|1094.4|1097.2|1096.7|1094|1093.5|3317
1726683000000|2024-09-18 18:10:00|1094.8|1094.3|1093.5|1093|1095.6|1095.1|1091.3|1090.8|2848
1726683300000|2024-09-18 18:15:00|1093.6|1093.1|1097.3|1096.8|1097.6|1097.1|1093.6|1093.1|1391
1726683600000|2024-09-18 18:20:00|1097.2|1096.7|1097.6|1097.1|1098.3|1097.8|1096.4|1095.9|1589
1726683900000|2024-09-18 18:25:00|1097.7|1097.2|1097.9|1097.4|1098|1097.5|1095.8|1095.3|780
1726684200000|2024-09-18 18:30:00|1097.8|1097.3|1100.4|1099.9|1100.5|1100|1097.7|1097.2|1080
1726684500000|2024-09-18 18:35:00|1100.5|1100|1098.8|1098.3|1100.5|1100|1096.3|1095.8|2394
1726684800000|2024-09-18 18:40:00|1098.6|1098.1|1093.9|1093.4|1099.2|1098.7|1093.5|1093|1960
1726685100000|2024-09-18 18:45:00|1093.8|1093.3|1094.6|1094.1|1096.7|1096.2|1093.1|1092.6|4631
1726685400000|2024-09-18 18:50:00|1094.4|1093.9|1095.4|1094.9|1096.5|1096|1093.6|1093.1|1279
1726685700000|2024-09-18 18:55:00|1095.2|1094.7|1091.6|1091.1|1096.6|1096.1|1091.6|1091.1|1372
1726686000000|2024-09-18 19:00:00|1091.5|1091|1089.9|1089.4|1091.5|1091|1088.9|1088.4|7573
1726686300000|2024-09-18 19:05:00|1089.6|1089.1|1088.9|1088.4|1089.6|1089.1|1087.6|1087.1|1947
1726686600000|2024-09-18 19:10:00|1088.8|1088.3|1092|1091.5|1092.5|1092|1088.1|1087.6|1137
1726686900000|2024-09-18 19:15:00|1092.1|1091.6|1090.9|1090.4|1092.2|1091.7|1090|1089.5|792
1726687200000|2024-09-18 19:20:00|1091.1|1090.6|1089.1|1088.6|1091.1|1090.6|1087|1086.5|2405
1726687500000|2024-09-18 19:25:00|1089.2|1088.7|1091.6|1091.1|1092.6|1092.1|1089|1088.5|1366
1726687800000|2024-09-18 19:30:00|1091.7|1091.2|1089.5|1089|1092.2|1091.7|1088.7|1088.2|1730
1726688100000|2024-09-18 19:35:00|1089.4|1088.9|1089|1088.5|1090|1089.5|1088.1|1087.6|890
1726688400000|2024-09-18 19:40:00|1089.2|1088.7|1087.4|1086.9|1089.4|1088.9|1087.4|1086.9|1030
1726688700000|2024-09-18 19:45:00|1087.5|1087|1086.2|1085.7|1087.9|1087.4|1085.8|1085.3|966
1726689000000|2024-09-18 19:50:00|1086|1085.5|1086.5|1086|1087.1|1086.6|1085.7|1085.2|1308
1726689300000|2024-09-18 19:55:00|1086.7|1086.2|1086|1085.5|1087.1|1086.6|1085.7|1085.2|8561
1726689600000|2024-09-18 20:00:00|1086.6|1084.6|1087.6|1085.6|1087.6|1085.6|1086.1|1084.1|2448
1726689900000|2024-09-18 20:05:00|1087.7|1085.7|1087.8|1085.8|1088.1|1086.1|1087.4|1085.4|389
1726690200000|2024-09-18 20:10:00|1087.7|1085.7|1087.8|1085.8|1087.8|1085.8|1087.1|1085.1|135
1726690500000|2024-09-18 20:15:00|1087.7|1085.7|1088.1|1086.1|1088.1|1086.1|1087.4|1085.4|86
1726690800000|2024-09-18 20:20:00|1088.2|1086.2|1087.8|1085.8|1088.2|1086.2|1087.6|1085.6|30
1726691100000|2024-09-18 20:25:00|1087.7|1085.7|1087.4|1085.4|1087.7|1085.7|1087.3|1085.3|266
1726691400000|2024-09-18 20:30:00|1087.3|1085.3|1087|1085|1087.5|1085.5|1087|1085|552
1726691700000|2024-09-18 20:35:00|1087.1|1085.1|1086.8|1084.8|1087.3|1085.3|1086.8|1084.8|315
1726692000000|2024-09-18 20:40:00|1086.7|1084.7|1086.4|1084.4|1086.7|1084.7|1086.4|1084.4|426
1726692300000|2024-09-18 20:45:00|1086.6|1084.6|1086.9|1084.9|1086.9|1084.9|1086.3|1084.3|47
1726692600000|2024-09-18 20:50:00|1087.2|1085.2|1086.7|1084.7|1087.2|1085.2|1086.5|1084.5|19
1726692900000|2024-09-18 20:55:00|1087.1|1085.1|1088|1086|1088|1086|1086.3|1084.3|55
1726693800000|2024-09-18 21:10:00|||||||||100
1726694400000|2024-09-18 21:20:00|1085|1083|1084.9|1082.9|1085|1083|1084.9|1082.9|11
1726696500000|2024-09-18 21:55:00|||||||||101
1726696800000|2024-09-18 22:00:00|1088.4|1086.4|1089|1087|1089.3|1087.3|1088.1|1086.1|0
1726697100000|2024-09-18 22:05:00|1089.1|1087.1|1088.7|1086.7|1089.2|1087.2|1088.5|1086.5|0
1726697400000|2024-09-18 22:10:00|1088.6|1086.6|1089.2|1087.2|1089.3|1087.3|1088.5|1086.5|0
1726697700000|2024-09-18 22:15:00|1089.3|1087.3|1089.8|1087.8|1089.8|1087.8|1089.2|1087.2|0
1726698000000|2024-09-18 22:20:00|1089.9|1087.9|1089.7|1087.7|1089.9|1087.9|1089.7|1087.7|0
1726698300000|2024-09-18 22:25:00|1089.6|1087.6|1090|1088|1090.2|1088.2|1089.6|1087.6|0
1726698600000|2024-09-18 22:30:00|1089.9|1087.9|1090.2|1088.2|1090.3|1088.3|1089.9|1087.9|0
1726698900000|2024-09-18 22:35:00|1090.1|1088.1|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|0
1726699200000|2024-09-18 22:40:00|1090.3|1088.3|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|0
1726699500000|2024-09-18 22:45:00|1090.1|1088.1|1089.8|1087.8|1090.2|1088.2|1089.7|1087.7|0
1726699800000|2024-09-18 22:50:00|1089.7|1087.7|1089.6|1087.6|1089.8|1087.8|1089.5|1087.5|0
1726700100000|2024-09-18 22:55:00|1089.7|1087.7|1089.6|1087.6|1089.7|1087.7|1089.2|1087.2|0
1726700400000|2024-09-18 23:00:00|1089.7|1087.7|1089.7|1087.7|1090.3|1088.3|1089.5|1087.5|0
1726700700000|2024-09-18 23:05:00|1089.8|1087.8|1089.9|1087.9|1090|1088|1089.6|1087.6|0
1726701000000|2024-09-18 23:10:00|1089.8|1087.8|1089.7|1087.7|1089.9|1087.9|1089.6|1087.6|0
1726701300000|2024-09-18 23:15:00|1089.6|1087.6|1089.2|1087.2|1089.7|1087.7|1089.1|1087.1|0
1726701600000|2024-09-18 23:20:00|1089.1|1087.1|1089.2|1087.2|1089.3|1087.3|1088.6|1086.6|0
1726701900000|2024-09-18 23:25:00|1089.3|1087.3|1088.9|1086.9|1089.3|1087.3|1088.8|1086.8|0
1726702200000|2024-09-18 23:30:00|1088.8|1086.8|1088.9|1086.9|1089|1087|1088.5|1086.5|0
1726702500000|2024-09-18 23:35:00|1088.8|1086.8|1089.3|1087.3|1089.4|1087.4|1088.7|1086.7|0
1726702800000|2024-09-18 23:40:00|1089.4|1087.4|1089.1|1087.1|1089.5|1087.5|1089|1087|0
1726703100000|2024-09-18 23:45:00|1089|1087|1089.4|1087.4|1089.4|1087.4|1089|1087|0
1726703400000|2024-09-18 23:50:00|1089.5|1087.5|1091|1089|1091.2|1089.2|1089.4|1087.4|0
1726703700000|2024-09-18 23:55:00|1091.1|1089.1|1093.3|1091.3|1093.6|1091.6|1091.1|1089.1|0
1726704000000|2024-09-19 00:00:00|1093.4|1091.4|1091.5|1089.5|1094|1092|1088.3|1086.3|431
1726704300000|2024-09-19 00:05:00|1090.9|1088.9|1088.8|1086.8|1090.9|1088.9|1088.8|1086.8|94
1726704600000|2024-09-19 00:10:00|1088.7|1086.7|1089.7|1087.7|1090.4|1088.4|1088.7|1086.7|49
1726704900000|2024-09-19 00:15:00|1089.4|1087.4|1089.4|1087.4|1089.4|1087.4|1088.5|1086.5|79
1726705200000|2024-09-19 00:20:00|1089.1|1087.1|1089.1|1087.1|1089.6|1087.6|1088.9|1086.9|71
1726705500000|2024-09-19 00:25:00|1088.9|1086.9|1088.6|1086.6|1089.4|1087.4|1088.6|1086.6|199
1726705800000|2024-09-19 00:30:00|1088.4|1086.4|1087.8|1085.8|1088.6|1086.6|1087.7|1085.7|44
1726706100000|2024-09-19 00:35:00|1087.7|1085.7|1085.7|1083.7|1087.7|1085.7|1085.5|1083.5|118
1726706400000|2024-09-19 00:40:00|1085.6|1083.6|1085.8|1083.8|1085.9|1083.9|1085.3|1083.3|241
1726706700000|2024-09-19 00:45:00|1085.9|1083.9|1086|1084|1086.6|1084.6|1085.7|1083.7|348
1726707000000|2024-09-19 00:50:00|1085.9|1083.9|1087.2|1085.2|1087.2|1085.2|1085.5|1083.5|440
1726707300000|2024-09-19 00:55:00|1087.1|1085.1|1086.6|1084.6|1087.5|1085.5|1086.1|1084.1|160
1726707600000|2024-09-19 01:00:00|1086.5|1084.5|1086.5|1084.5|1087.4|1085.4|1086.4|1084.4|109
1726707900000|2024-09-19 01:05:00|1086.7|1084.7|1085.4|1083.4|1087|1085|1085.4|1083.4|180
1726708200000|2024-09-19 01:10:00|1085.3|1083.3|1085.1|1083.1|1085.5|1083.5|1083.9|1081.9|283
1726708500000|2024-09-19 01:15:00|1085.4|1083.4|1085.8|1083.8|1086.9|1084.9|1085.4|1083.4|70
1726708800000|2024-09-19 01:20:00|1085.7|1083.7|1086.6|1084.6|1086.6|1084.6|1085.7|1083.7|14
1726709100000|2024-09-19 01:25:00|1086.5|1084.5|1085.2|1083.2|1086.5|1084.5|1085.2|1083.2|570
1726709400000|2024-09-19 01:30:00|1085.3|1083.3|1084.1|1082.1|1085.8|1083.8|1084.1|1082.1|39
1726709700000|2024-09-19 01:35:00|1084.4|1082.4|1086.5|1084.5|1086.8|1084.8|1084.2|1082.2|117
1726710000000|2024-09-19 01:40:00|1086.6|1084.6|1084.7|1082.7|1086.6|1084.6|1084.7|1082.7|147
1726710300000|2024-09-19 01:45:00|1084.5|1082.5|1085.1|1083.1|1085.3|1083.3|1084.3|1082.3|51
1726710600000|2024-09-19 01:50:00|1085|1083|1086.4|1084.4|1086.4|1084.4|1085|1083|90
1726710900000|2024-09-19 01:55:00|1086.2|1084.2|1088|1086|1088|1086|1086.2|1084.2|209
1726711200000|2024-09-19 02:00:00|1088.1|1086.1|1088.3|1086.3|1088.6|1086.6|1087.9|1085.9|148
1726711500000|2024-09-19 02:05:00|1088|1086|1089.4|1087.4|1089.6|1087.6|1087.6|1085.6|100
1726711800000|2024-09-19 02:10:00|1089.3|1087.3|1091.4|1089.4|1091.4|1089.4|1089.3|1087.3|277
1726712100000|2024-09-19 02:15:00|1091.3|1089.3|1092.1|1090.1|1092.3|1090.3|1091.2|1089.2|132
1726712400000|2024-09-19 02:20:00|1092.2|1090.2|1092.9|1090.9|1093|1091|1092.2|1090.2|222
1726712700000|2024-09-19 02:25:00|1093|1091|1093.2|1091.2|1093.2|1091.2|1092.5|1090.5|170
1726713000000|2024-09-19 02:30:00|1093.3|1091.3|1093.6|1091.6|1094|1092|1093.3|1091.3|83
1726713300000|2024-09-19 02:35:00|1093.8|1091.8|1094.7|1092.7|1095.1|1093.1|1093.8|1091.8|77
1726713600000|2024-09-19 02:40:00|1094.8|1092.8|1096.5|1094.5|1096.5|1094.5|1094.8|1092.8|102
1726713900000|2024-09-19 02:45:00|1096.3|1094.3|1095.5|1093.5|1097|1095|1095.5|1093.5|152
1726714200000|2024-09-19 02:50:00|1095.4|1093.4|1096.4|1094.4|1096.4|1094.4|1095.4|1093.4|214
1726714500000|2024-09-19 02:55:00|1096.6|1094.6|1096.5|1094.5|1096.8|1094.8|1096.4|1094.4|342
1726714800000|2024-09-19 03:00:00|1096.6|1094.6|1095.3|1093.3|1096.7|1094.7|1095|1093|45
1726715100000|2024-09-19 03:05:00|1095.4|1093.4|1095.5|1093.5|1095.8|1093.8|1095.3|1093.3|28
1726715400000|2024-09-19 03:10:00|1095.4|1093.4|1096.1|1094.1|1096.2|1094.2|1095.4|1093.4|43
1726715700000|2024-09-19 03:15:00|1096.2|1094.2|1096.2|1094.2|1096.2|1094.2|1095.9|1093.9|10
1726716000000|2024-09-19 03:20:00|1096.1|1094.1|1097.2|1095.2|1097.2|1095.2|1096.1|1094.1|42
1726716300000|2024-09-19 03:25:00|1097.1|1095.1|1097.5|1095.5|1097.6|1095.6|1097|1095|57
1726716600000|2024-09-19 03:30:00|1097.4|1095.4|1098|1096|1098|1096|1097.3|1095.3|248
1726716900000|2024-09-19 03:35:00|1098.1|1096.1|1097.9|1095.9|1098.8|1096.8|1097.8|1095.8|107
1726717200000|2024-09-19 03:40:00|1098.1|1096.1|1097.8|1095.8|1098.3|1096.3|1097.6|1095.6|29
1726717500000|2024-09-19 03:45:00|1097.7|1095.7|1099|1097|1099.1|1097.1|1097.7|1095.7|84
1726717800000|2024-09-19 03:50:00|1099.2|1097.2|1099.7|1097.7|1099.7|1097.7|1099.2|1097.2|46
1726718100000|2024-09-19 03:55:00|1099.6|1097.6|1100.5|1098.5|1100.8|1098.8|1099.6|1097.6|112
1726718400000|2024-09-19 04:00:00|1100.6|1098.6|1100.2|1098.2|1100.7|1098.7|1100.1|1098.1|75
1726718700000|2024-09-19 04:05:00|1100.3|1098.3|1100.6|1098.6|1100.8|1098.8|1100.3|1098.3|27
1726719000000|2024-09-19 04:10:00|1100.7|1098.7|1100.6|1098.6|1100.9|1098.9|1100.5|1098.5|20
1726719300000|2024-09-19 04:15:00|1100.5|1098.5|1100.5|1098.5|1100.8|1098.8|1100.5|1098.5|24
1726719600000|2024-09-19 04:20:00|1100.6|1098.6|1100|1098|1100.6|1098.6|1100|1098|29
1726719900000|2024-09-19 04:25:00|1099.9|1097.9|1099.6|1097.6|1099.9|1097.9|1099.6|1097.6|32
1726720200000|2024-09-19 04:30:00|1099.8|1097.8|1100|1098|1100.2|1098.2|1099.7|1097.7|86
1726720500000|2024-09-19 04:35:00|1100.3|1098.3|1099.8|1097.8|1100.3|1098.3|1099.4|1097.4|64
1726720800000|2024-09-19 04:40:00|1100|1098|1099.6|1097.6|1100|1098|1099.6|1097.6|37
1726721100000|2024-09-19 04:45:00|1099.8|1097.8|1099.6|1097.6|1099.9|1097.9|1099.6|1097.6|23
1726721400000|2024-09-19 04:50:00|1099.7|1097.7|1100.1|1098.1|1100.2|1098.2|1099.7|1097.7|51
1726721700000|2024-09-19 04:55:00|1100.2|1098.2|1100.4|1098.4|1100.5|1098.5|1100|1098|95
1726722000000|2024-09-19 05:00:00|1100.3|1098.3|1101.5|1099.5|1101.5|1099.5|1100.2|1098.2|243
1726722300000|2024-09-19 05:05:00|1101.1|1099.1|1100.8|1098.8|1101.3|1099.3|1100.3|1098.3|80
1726722600000|2024-09-19 05:10:00|1101|1099|1100.7|1098.7|1101|1099|1100.4|1098.4|32
1726722900000|2024-09-19 05:15:00|1100.6|1098.6|1100.2|1098.2|1100.7|1098.7|1100|1098|60
1726723200000|2024-09-19 05:20:00|1100.1|1098.1|1100.4|1098.4|1100.4|1098.4|1099.8|1097.8|33
1726723500000|2024-09-19 05:25:00|1100.1|1098.1|1099.8|1097.8|1100.2|1098.2|1099.3|1097.3|36
1726723800000|2024-09-19 05:30:00|1099.7|1097.7|1100.1|1098.1|1100.4|1098.4|1099.4|1097.4|114
1726724100000|2024-09-19 05:35:00|1100.2|1098.2|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|202
1726724400000|2024-09-19 05:40:00|1100|1098|1100.2|1098.2|1100.5|1098.5|1099.9|1097.9|27
1726724700000|2024-09-19 05:45:00|1100|1098|1099.7|1097.7|1100|1098|1099.2|1097.2|491
1726725000000|2024-09-19 05:50:00|1099.8|1097.8|1099.5|1097.5|1100.1|1098.1|1099.5|1097.5|75
1726725300000|2024-09-19 05:55:00|1099.4|1097.4|1100.2|1098.2|1100.2|1098.2|1099.4|1097.4|29
1726725600000|2024-09-19 06:00:00|1099.9|1097.9|1100.3|1098.3|1100.3|1098.3|1099.8|1097.8|182
1726725900000|2024-09-19 06:05:00|1100|1098|1099.9|1097.9|1100|1098|1099.5|1097.5|178
1726726200000|2024-09-19 06:10:00|1099.8|1097.8|1099.3|1097.3|1099.9|1097.9|1099.3|1097.3|546
1726726500000|2024-09-19 06:15:00|1099.4|1097.4|1099.7|1097.7|1099.8|1097.8|1099|1097|88
1726726800000|2024-09-19 06:20:00|1100|1098|1100.7|1098.7|1101|1099|1099.9|1097.9|227
1726727100000|2024-09-19 06:25:00|1101.2|1099.2|1100.7|1098.7|1101.7|1099.7|1100.6|1098.6|153
1726727400000|2024-09-19 06:30:00|1100.6|1098.6|1101.2|1099.2|1101.2|1099.2|1100.2|1098.2|162
1726727700000|2024-09-19 06:35:00|1101.1|1099.1|1101|1099|1101.2|1099.2|1100.5|1098.5|271
1726728000000|2024-09-19 06:40:00|1101.1|1099.1|1101.3|1099.3|1101.7|1099.7|1101.1|1099.1|140
1726728300000|2024-09-19 06:45:00|1101.4|1099.4|1102|1100|1102.1|1100.1|1101.4|1099.4|159
1726728600000|2024-09-19 06:50:00|1101.9|1099.9|1102.5|1100.5|1102.6|1100.6|1101.9|1099.9|199
1726728900000|2024-09-19 06:55:00|1102.6|1100.6|1102.4|1100.4|1102.8|1100.8|1102.4|1100.4|306
1726729200000|2024-09-19 07:00:00|1102.5|1100.5|1102.5|1100.5|1102.9|1100.9|1102.1|1100.1|452
1726729500000|2024-09-19 07:05:00|1102.4|1100.4|1102.3|1100.3|1102.8|1100.8|1102|1100|288
1726729800000|2024-09-19 07:10:00|1102.2|1100.2|1101.9|1099.9|1102.5|1100.5|1101.6|1099.6|316
1726730100000|2024-09-19 07:15:00|1102|1100|1101.6|1099.6|1102|1100|1101.4|1099.4|379
1726730400000|2024-09-19 07:20:00|1101.8|1099.8|1101.5|1099.5|1101.9|1099.9|1101.3|1099.3|119
1726730700000|2024-09-19 07:25:00|1101.6|1099.6|1100.9|1098.9|1101.7|1099.7|1100.9|1098.9|117
1726731000000|2024-09-19 07:30:00|1100.7|1098.7|1100.9|1098.9|1100.9|1098.9|1100.1|1098.1|1682
1726731300000|2024-09-19 07:35:00|1100.8|1098.8|1100.4|1098.4|1100.8|1098.8|1100.4|1098.4|764
1726731600000|2024-09-19 07:40:00|1100.3|1098.3|1100.7|1098.7|1100.8|1098.8|1100.3|1098.3|438
1726731900000|2024-09-19 07:45:00|1100.6|1098.6|1100.7|1098.7|1100.9|1098.9|1100.5|1098.5|246
1726732200000|2024-09-19 07:50:00|1100.8|1098.8|1101.6|1099.6|1101.6|1099.6|1100.7|1098.7|239
1726732500000|2024-09-19 07:55:00|1101.5|1099.5|1101.7|1099.7|1101.8|1099.8|1101.4|1099.4|180
1726732800000|2024-09-19 08:00:00|1101.6|1099.6|1101.2|1099.2|1101.7|1099.7|1100.8|1098.8|531
1726733100000|2024-09-19 08:05:00|1101.1|1099.1|1101.3|1099.3|1101.6|1099.6|1101|1099|235
1726733400000|2024-09-19 08:10:00|1101.4|1099.4|1101.8|1099.8|1102.2|1100.2|1101.4|1099.4|546
1726733700000|2024-09-19 08:15:00|1101.7|1099.7|1101.3|1099.3|1101.8|1099.8|1101|1099|126
1726734000000|2024-09-19 08:20:00|1101.2|1099.2|1101.2|1099.2|1101.4|1099.4|1100.6|1098.6|528
1726734300000|2024-09-19 08:25:00|1101.3|1099.3|1101.7|1099.7|1101.9|1099.9|1101.2|1099.2|676
1726734600000|2024-09-19 08:30:00|1101.8|1099.8|1101.8|1099.8|1102.1|1100.1|1101.6|1099.6|1262
1726734900000|2024-09-19 08:35:00|1101.9|1099.9|1102.1|1100.1|1102.1|1100.1|1101.8|1099.8|327
1726735200000|2024-09-19 08:40:00|1102.2|1100.2|1102.2|1100.2|1102.5|1100.5|1102.2|1100.2|445
1726735500000|2024-09-19 08:45:00|1102.1|1100.1|1102.4|1100.4|1102.4|1100.4|1102.1|1100.1|150
1726735800000|2024-09-19 08:50:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.2|1100.2|656
1726736100000|2024-09-19 08:55:00|1102.3|1100.3|1102.4|1100.4|1102.6|1100.6|1102.3|1100.3|206
1726736400000|2024-09-19 09:00:00|1102.5|1100.5|1103|1101|1103|1101|1102.3|1100.3|691
1726736700000|2024-09-19 09:05:00|1103.2|1101.2|1103.1|1101.1|1103.3|1101.3|1103|1101|124
1726737000000|2024-09-19 09:10:00|1102.9|1100.9|1103.6|1101.6|1103.6|1101.6|1102.9|1100.9|170
1726737300000|2024-09-19 09:15:00|1103.7|1101.7|1104.2|1102.2|1104.4|1102.4|1103.5|1101.5|314
1726737600000|2024-09-19 09:20:00|1104.3|1102.3|1104.6|1102.6|1104.7|1102.7|1104.2|1102.2|391
1726737900000|2024-09-19 09:25:00|1104.7|1102.7|1104.5|1102.5|1104.7|1102.7|1104.5|1102.5|285
1726738200000|2024-09-19 09:30:00|1104.4|1102.4|1104.9|1102.9|1104.9|1102.9|1104.3|1102.3|230
1726738500000|2024-09-19 09:35:00|1105|1103|1105|1103|1105.4|1103.4|1105|1103|200
1726738800000|2024-09-19 09:40:00|1104.9|1102.9|1105.3|1103.3|1105.3|1103.3|1104.9|1102.9|577
1726739100000|2024-09-19 09:45:00|1105.2|1103.2|1105.6|1103.6|1105.7|1103.7|1105|1103|207
1726739400000|2024-09-19 09:50:00|1105.5|1103.5|1105.9|1103.9|1105.9|1103.9|1105.4|1103.4|192
1726739700000|2024-09-19 09:55:00|1106|1104|1105.7|1103.7|1106.1|1104.1|1105.6|1103.6|256
1726740000000|2024-09-19 10:00:00|1105.6|1103.6|1105.5|1103.5|1105.9|1103.9|1105.3|1103.3|254
1726740300000|2024-09-19 10:05:00|1105.4|1103.4|1105.6|1103.6|1106.2|1104.2|1105.4|1103.4|387
1726740600000|2024-09-19 10:10:00|1105.5|1103.5|1105.7|1103.7|1105.9|1103.9|1105.5|1103.5|231
1726740900000|2024-09-19 10:15:00|1105.6|1103.6|1105.7|1103.7|1105.9|1103.9|1105.4|1103.4|395
1726741200000|2024-09-19 10:20:00|1105.8|1103.8|1106.1|1104.1|1106.3|1104.3|1105.8|1103.8|148
1726741500000|2024-09-19 10:25:00|1106.2|1104.2|1106.2|1104.2|1106.3|1104.3|1106|1104|111
1726741800000|2024-09-19 10:30:00|1106.1|1104.1|1106.4|1104.4|1106.5|1104.5|1106|1104|164
1726742100000|2024-09-19 10:35:00|1106.3|1104.3|1106.6|1104.6|1106.7|1104.7|1106.3|1104.3|93
1726742400000|2024-09-19 10:40:00|1106.7|1104.7|1106.5|1104.5|1106.9|1104.9|1106.3|1104.3|173
1726742700000|2024-09-19 10:45:00|1106.6|1104.6|1106.5|1104.5|1106.7|1104.7|1106.4|1104.4|259
1726743000000|2024-09-19 10:50:00|1106.6|1104.6|1107|1105|1107.1|1105.1|1106.6|1104.6|163
1726743300000|2024-09-19 10:55:00|1107.1|1105.1|1106.8|1104.8|1107.1|1105.1|1106.7|1104.7|209
1726743600000|2024-09-19 11:00:00|1107|1105|1106.3|1104.3|1107.6|1105.6|1106.2|1104.2|668
1726743900000|2024-09-19 11:05:00|1106.2|1104.2|1106.4|1104.4|1106.5|1104.5|1106|1104|144
1726744200000|2024-09-19 11:10:00|1106.5|1104.5|1105.9|1103.9|1106.7|1104.7|1105.9|1103.9|223
1726744500000|2024-09-19 11:15:00|1105.8|1103.8|1105.5|1103.5|1105.8|1103.8|1105.4|1103.4|172
1726744800000|2024-09-19 11:20:00|1105.7|1103.7|1105.7|1103.7|1105.9|1103.9|1105.5|1103.5|169
1726745100000|2024-09-19 11:25:00|1105.6|1103.6|1105.9|1103.9|1105.9|1103.9|1105.6|1103.6|257
1726745400000|2024-09-19 11:30:00|1105.8|1103.8|1106.5|1104.5|1106.6|1104.6|1105.8|1103.8|117
1726745700000|2024-09-19 11:35:00|1106.4|1104.4|1106.5|1104.5|1106.7|1104.7|1106.4|1104.4|129
1726746000000|2024-09-19 11:40:00|1106.4|1104.4|1107.3|1105.3|1107.7|1105.7|1106.4|1104.4|259
1726746300000|2024-09-19 11:45:00|1107.2|1105.2|1107.2|1105.2|1107.4|1105.4|1106.9|1104.9|188
1726746600000|2024-09-19 11:50:00|1107.3|1105.3|1106.8|1104.8|1107.4|1105.4|1106.7|1104.7|253
1726746900000|2024-09-19 11:55:00|1106.9|1104.9|1106.8|1104.8|1107|1105|1106.5|1104.5|293
1726747200000|2024-09-19 12:00:00|1106.9|1104.9|1106.8|1104.8|1107|1105|1106.5|1104.5|459
1726747500000|2024-09-19 12:05:00|1106.9|1104.9|1106.5|1104.5|1106.9|1104.9|1106.2|1104.2|399
1726747800000|2024-09-19 12:10:00|1106.6|1104.6|1106.5|1104.5|1106.8|1104.8|1106.4|1104.4|190
1726748100000|2024-09-19 12:15:00|1106.6|1104.6|1106.2|1104.2|1106.7|1104.7|1105.8|1103.8|166
1726748400000|2024-09-19 12:20:00|1106.1|1104.1|1105.8|1103.8|1106.2|1104.2|1105.7|1103.7|208
1726748700000|2024-09-19 12:25:00|1105.7|1103.7|1106.2|1104.2|1106.3|1104.3|1105.6|1103.6|175
1726749000000|2024-09-19 12:30:00|1106|1104|1105.3|1103.3|1106.1|1104.1|1104.8|1102.8|833
1726749300000|2024-09-19 12:35:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1104.6|1102.6|432
1726749600000|2024-09-19 12:40:00|1104.9|1102.9|1104.7|1102.7|1105|1103|1104.4|1102.4|1024
1726749900000|2024-09-19 12:45:00|1104.6|1102.6|1104.3|1102.3|1104.6|1102.6|1104|1102|1291
1726750200000|2024-09-19 12:50:00|1104.2|1102.2|1103.6|1101.6|1104.3|1102.3|1103.5|1101.5|450
1726750500000|2024-09-19 12:55:00|1103.7|1101.7|1103|1101|1103.8|1101.8|1103|1101|397
1726750800000|2024-09-19 13:00:00|1102.9|1100.9|1103.4|1101.4|1103.6|1101.6|1102.9|1100.9|317
1726751100000|2024-09-19 13:05:00|1103.3|1101.3|1103.6|1101.6|1103.6|1101.6|1102.9|1100.9|424
1726751400000|2024-09-19 13:10:00|1103.5|1101.5|1104.3|1102.3|1104.4|1102.4|1103.4|1101.4|342
1726751700000|2024-09-19 13:15:00|1104.2|1102.2|1104.6|1102.6|1104.6|1102.6|1104|1102|286
1726752000000|2024-09-19 13:20:00|1104.5|1102.5|1104.5|1102.5|1104.7|1102.7|1104.1|1102.1|448
1726752300000|2024-09-19 13:25:00|1104.4|1102.4|1105.1|1103.1|1105.1|1103.1|1104.2|1102.2|867
1726752600000|2024-09-19 13:30:00|1104.3|1103.8|1102.5|1102|1105.1|1104.6|1102.4|1101.9|5920
1726752900000|2024-09-19 13:35:00|1102.4|1101.9|1102.8|1102.3|1103.3|1102.8|1101.6|1101.1|2825
1726753200000|2024-09-19 13:40:00|1102.7|1102.2|1101.3|1100.8|1103.1|1102.6|1101.1|1100.6|1700
1726753500000|2024-09-19 13:45:00|1101.4|1100.9|1100.5|1100|1101.5|1101|1100|1099.5|1907
1726753800000|2024-09-19 13:50:00|1100.4|1099.9|1099.7|1099.2|1100.4|1099.9|1098.9|1098.4|1739
1726754100000|2024-09-19 13:55:00|1099.8|1099.3|1100.4|1099.9|1100.4|1099.9|1099.7|1099.2|1342
1726754400000|2024-09-19 14:00:00|1100.5|1100|1101.1|1100.6|1101.6|1101.1|1100.4|1099.9|1604
1726754700000|2024-09-19 14:05:00|1101|1100.5|1100.1|1099.6|1101.3|1100.8|1099.8|1099.3|1086
1726755000000|2024-09-19 14:10:00|1100|1099.5|1101.3|1100.8|1101.7|1101.2|1099.8|1099.3|1252
1726755300000|2024-09-19 14:15:00|1101.4|1100.9|1102.1|1101.6|1102.2|1101.7|1100.9|1100.4|915
1726755600000|2024-09-19 14:20:00|1102.2|1101.7|1102.2|1101.7|1102.5|1102|1101.8|1101.3|1427
1726755900000|2024-09-19 14:25:00|1102.3|1101.8|1103.2|1102.7|1103.4|1102.9|1102.1|1101.6|1618
1726756200000|2024-09-19 14:30:00|1103.1|1102.6|1103.5|1103|1103.8|1103.3|1103|1102.5|1537
1726756500000|2024-09-19 14:35:00|1103.6|1103.1|1104.3|1103.8|1104.3|1103.8|1103.5|1103|2194
1726756800000|2024-09-19 14:40:00|1104.4|1103.9|1103.1|1102.6|1104.4|1103.9|1102.9|1102.4|1326
1726757100000|2024-09-19 14:45:00|1103|1102.5|1102.8|1102.3|1103|1102.5|1101.9|1101.4|1987
1726757400000|2024-09-19 14:50:00|1102.9|1102.4|1103.1|1102.6|1103.5|1103|1102.8|1102.3|1217
1726757700000|2024-09-19 14:55:00|1103|1102.5|1102.6|1102.1|1103.2|1102.7|1102.5|1102|1303
1726758000000|2024-09-19 15:00:00|1102.7|1102.2|1103.7|1103.2|1103.7|1103.2|1102.5|1102|1193
1726758300000|2024-09-19 15:05:00|1103.6|1103.1|1102.6|1102.1|1103.6|1103.1|1102.1|1101.6|1097
1726758600000|2024-09-19 15:10:00|1102.7|1102.2|1103.4|1102.9|1103.6|1103.1|1102.6|1102.1|873
1726758900000|2024-09-19 15:15:00|1103.5|1103|1104.2|1103.7|1104.5|1104|1103.5|1103|1419
1726759200000|2024-09-19 15:20:00|1104.3|1103.8|1105|1104.5|1105|1104.5|1104.3|1103.8|804
1726759500000|2024-09-19 15:25:00|1104.9|1104.4|1105.4|1104.9|1105.5|1105|1104.9|1104.4|1232
1726759800000|2024-09-19 15:30:00|1105.6|1105.1|1105.4|1104.9|1105.6|1105.1|1105|1104.5|1336
1726760100000|2024-09-19 15:35:00|1105.5|1105|1105.9|1105.4|1106.1|1105.6|1105.5|1105|1032
1726760400000|2024-09-19 15:40:00|1106|1105.5|1106.2|1105.7|1106.4|1105.9|1105.8|1105.3|705
1726760700000|2024-09-19 15:45:00|1106.3|1105.8|1106.9|1106.4|1107.2|1106.7|1106.3|1105.8|1410
1726761000000|2024-09-19 15:50:00|1106.8|1106.3|1106.4|1105.9|1107|1106.5|1105.9|1105.4|1130
1726761300000|2024-09-19 15:55:00|1106.3|1105.8|1106.6|1106.1|1106.7|1106.2|1106.2|1105.7|964
1726761600000|2024-09-19 16:00:00|1106.7|1106.2|1107.7|1107.2|1107.7|1107.2|1106.5|1106|832
1726761900000|2024-09-19 16:05:00|1107.8|1107.3|1108.1|1107.6|1108.3|1107.8|1107.6|1107.1|692
1726762200000|2024-09-19 16:10:00|1108.2|1107.7|1107.9|1107.4|1108.4|1107.9|1107.7|1107.2|1387
1726762500000|2024-09-19 16:15:00|1107.8|1107.3|1108.5|1108|1108.5|1108|1107.7|1107.2|908
1726762800000|2024-09-19 16:20:00|1108.4|1107.9|1108.3|1107.8|1108.8|1108.3|1108.1|1107.6|915
1726763100000|2024-09-19 16:25:00|1108.4|1107.9|1108.8|1108.3|1108.9|1108.4|1108.4|1107.9|908
1726763400000|2024-09-19 16:30:00|1108.6|1108.1|1108.9|1108.4|1109|1108.5|1108.6|1108.1|675
1726763700000|2024-09-19 16:35:00|1109|1108.5|1109|1108.5|1109.1|1108.6|1108.8|1108.3|598
1726764000000|2024-09-19 16:40:00|1108.9|1108.4|1108.7|1108.2|1109|1108.5|1108.7|1108.2|649
1726764300000|2024-09-19 16:45:00|1108.8|1108.3|1109|1108.5|1109.3|1108.8|1108.7|1108.2|496
1726764600000|2024-09-19 16:50:00|1108.9|1108.4|1109.1|1108.6|1109.1|1108.6|1108.9|1108.4|608
1726764900000|2024-09-19 16:55:00|1109.2|1108.7|1109|1108.5|1109.2|1108.7|1108.5|1108|657
1726765200000|2024-09-19 17:00:00|1108.9|1108.4|1109.3|1108.8|1109.4|1108.9|1108.7|1108.2|666
1726765500000|2024-09-19 17:05:00|1109.2|1108.7|1109.2|1108.7|1109.3|1108.8|1108.8|1108.3|764
1726765800000|2024-09-19 17:10:00|1109.3|1108.8|1109.4|1108.9|1109.5|1109|1108.8|1108.3|785
1726766100000|2024-09-19 17:15:00|1109.3|1108.8|1110.1|1109.6|1110.2|1109.7|1109.2|1108.7|629
1726766400000|2024-09-19 17:20:00|1110|1109.5|1109.7|1109.2|1110.3|1109.8|1109.7|1109.2|1623
1726766700000|2024-09-19 17:25:00|1109.8|1109.3|1110|1109.5|1110.2|1109.7|1109.7|1109.2|690
1726767000000|2024-09-19 17:30:00|1110.1|1109.6|1110.2|1109.7|1110.3|1109.8|1109.9|1109.4|511
1726767300000|2024-09-19 17:35:00|1110.3|1109.8|1110.8|1110.3|1110.8|1110.3|1110|1109.5|418
1726767600000|2024-09-19 17:40:00|1110.7|1110.2|1111.1|1110.6|1111.1|1110.6|1110.6|1110.1|353
1726767900000|2024-09-19 17:45:00|1111|1110.5|1111.3|1110.8|1111.5|1111|1111|1110.5|384
1726768200000|2024-09-19 17:50:00|1111.2|1110.7|1111.5|1111|1111.5|1111|1111.1|1110.6|556
1726768500000|2024-09-19 17:55:00|1111.4|1110.9|1111.3|1110.8|1111.6|1111.1|1111.1|1110.6|1013
1726768800000|2024-09-19 18:00:00|1111.4|1110.9|1111.3|1110.8|1111.7|1111.2|1111.1|1110.6|814
1726769100000|2024-09-19 18:05:00|1111.2|1110.7|1110.9|1110.4|1111.3|1110.8|1110.8|1110.3|412
1726769400000|2024-09-19 18:10:00|1110.8|1110.3|1110.3|1109.8|1110.8|1110.3|1110.2|1109.7|533
1726769700000|2024-09-19 18:15:00|1110.2|1109.7|1109.5|1109|1110.2|1109.7|1108.9|1108.4|806
1726770000000|2024-09-19 18:20:00|1109.6|1109.1|1109.8|1109.3|1110|1109.5|1109.5|1109|569
1726770300000|2024-09-19 18:25:00|1109.7|1109.2|1110.6|1110.1|1110.7|1110.2|1109.6|1109.1|1279
1726770600000|2024-09-19 18:30:00|1110.7|1110.2|1110.5|1110|1111|1110.5|1110.5|1110|435
1726770900000|2024-09-19 18:35:00|1110.4|1109.9|1110.9|1110.4|1110.9|1110.4|1110.3|1109.8|411
1726771200000|2024-09-19 18:40:00|1110.8|1110.3|1110.7|1110.2|1110.8|1110.3|1110.5|1110|477
1726771500000|2024-09-19 18:45:00|1110.6|1110.1|1109.9|1109.4|1110.6|1110.1|1109.9|1109.4|753
1726771800000|2024-09-19 18:50:00|1109.8|1109.3|1110.1|1109.6|1110.1|1109.6|1109.6|1109.1|684
1726772100000|2024-09-19 18:55:00|1110|1109.5|1110.7|1110.2|1110.8|1110.3|1109.9|1109.4|1431
1726772400000|2024-09-19 19:00:00|1110.6|1110.1|1110.3|1109.8|1110.6|1110.1|1109.9|1109.4|852
1726772700000|2024-09-19 19:05:00|1110.2|1109.7|1109.5|1109|1110.2|1109.7|1109.5|1109|673
1726773000000|2024-09-19 19:10:00|1109.6|1109.1|1109.3|1108.8|1109.9|1109.4|1109.2|1108.7|469
1726773300000|2024-09-19 19:15:00|1109.2|1108.7|1108.8|1108.3|1109.5|1109|1108.6|1108.1|428
1726773600000|2024-09-19 19:20:00|1108.7|1108.2|1109.2|1108.7|1109.2|1108.7|1108.2|1107.7|697
1726773900000|2024-09-19 19:25:00|1109.1|1108.6|1108.8|1108.3|1109.1|1108.6|1108.5|1108|437
1726774200000|2024-09-19 19:30:00|1108.9|1108.4|1109|1108.5|1109.1|1108.6|1108.4|1107.9|919
1726774500000|2024-09-19 19:35:00|1108.9|1108.4|1109.4|1108.9|1109.4|1108.9|1108.9|1108.4|1018
1726774800000|2024-09-19 19:40:00|1109.3|1108.8|1109.3|1108.8|1109.9|1109.4|1109.2|1108.7|1275
1726775100000|2024-09-19 19:45:00|1109.2|1108.7|1110|1109.5|1110|1109.5|1109.2|1108.7|987
1726775400000|2024-09-19 19:50:00|1109.9|1109.4|1109.3|1108.8|1109.9|1109.4|1108.8|1108.3|1602
1726775700000|2024-09-19 19:55:00|1109.2|1108.7|1110|1109.5|1110.1|1109.6|1108.9|1108.4|12745
1726776000000|2024-09-19 20:00:00|1110.7|1108.7|1110.3|1108.3|1110.8|1108.8|1110.3|1108.3|1092
1726776300000|2024-09-19 20:05:00|1110.2|1108.2|1110|1108|1110.3|1108.3|1110|1108|100
1726776600000|2024-09-19 20:10:00|1109.9|1107.9|1109.6|1107.6|1110|1108|1109.6|1107.6|107
1726776900000|2024-09-19 20:15:00|1109.7|1107.7|1110|1108|1110.2|1108.2|1109.7|1107.7|120
1726777200000|2024-09-19 20:20:00|1110.1|1108.1|1110.1|1108.1|1110.4|1108.4|1110|1108|46
1726777500000|2024-09-19 20:25:00|1110|1108|1110.1|1108.1|1110.2|1108.2|1110|1108|38
1726777800000|2024-09-19 20:30:00|1110|1108|1109.9|1107.9|1110.2|1108.2|1109.9|1107.9|11
1726778100000|2024-09-19 20:35:00|1109.8|1107.8|1110.1|1108.1|1110.2|1108.2|1109.8|1107.8|131
1726778400000|2024-09-19 20:40:00|1110|1108|1110.2|1108.2|1110.2|1108.2|1110|1108|26
1726778700000|2024-09-19 20:45:00|1110.1|1108.1|1110.1|1108.1|1110.4|1108.4|1110.1|1108.1|37
1726779000000|2024-09-19 20:50:00|1110|1108|1110|1108|1110.1|1108.1|1109.9|1107.9|16
1726779300000|2024-09-19 20:55:00|1109.9|1107.9|1110.2|1108.2|1110.3|1108.3|1109.9|1107.9|40
1726780200000|2024-09-19 21:10:00|1110.1|1108.1|1110.1|1108.1|1110.1|1108.1|1110.1|1108.1|1
1726783200000|2024-09-19 22:00:00|1110.4|1108.4|1110.6|1108.6|1110.7|1108.7|1110.3|1108.3|0
1726783500000|2024-09-19 22:05:00|1110.7|1108.7|1110.7|1108.7|1110.7|1108.7|1110.5|1108.5|0
1726783800000|2024-09-19 22:10:00|1110.6|1108.6|1110.6|1108.6|1110.8|1108.8|1110.6|1108.6|0
1726784100000|2024-09-19 22:15:00|1110.5|1108.5|1110.1|1108.1|1110.6|1108.6|1109.9|1107.9|0
1726784400000|2024-09-19 22:20:00|1110|1108|1110.3|1108.3|1110.3|1108.3|1110|1108|0
1726784700000|2024-09-19 22:25:00|1110.4|1108.4|1110.5|1108.5|1110.5|1108.5|1110.3|1108.3|0
1726785000000|2024-09-19 22:30:00|1110.6|1108.6|1110.2|1108.2|1110.6|1108.6|1110.1|1108.1|0
1726785300000|2024-09-19 22:35:00|1110.1|1108.1|1109.6|1107.6|1110.1|1108.1|1109.4|1107.4|0
1726785600000|2024-09-19 22:40:00|1109.5|1107.5|1109.6|1107.6|1109.8|1107.8|1109.5|1107.5|0
1726785900000|2024-09-19 22:45:00|1109.7|1107.7|1109.3|1107.3|1109.7|1107.7|1109.3|1107.3|0
1726786200000|2024-09-19 22:50:00|1109.4|1107.4|1109.6|1107.6|1109.6|1107.6|1109.3|1107.3|0
1726786500000|2024-09-19 22:55:00|1109.7|1107.7|1109.9|1107.9|1109.9|1107.9|1109.6|1107.6|0
1726786800000|2024-09-19 23:00:00|1109.8|1107.8|1109.7|1107.7|1109.9|1107.9|1109.7|1107.7|0
1726787100000|2024-09-19 23:05:00|1109.8|1107.8|1109.7|1107.7|1109.9|1107.9|1109.7|1107.7|0
1726787400000|2024-09-19 23:10:00|1109.8|1107.8|1110|1108|1110.1|1108.1|1109.7|1107.7|0
1726787700000|2024-09-19 23:15:00|1109.9|1107.9|1109.9|1107.9|1109.9|1107.9|1109.8|1107.8|0
1726788000000|2024-09-19 23:20:00|1110|1108|1109.8|1107.8|1110|1108|1109.8|1107.8|0
1726788300000|2024-09-19 23:25:00|1109.9|1107.9|1110|1108|1110|1108|1109.8|1107.8|0
1726788600000|2024-09-19 23:30:00|1110.1|1108.1|1110.2|1108.2|1110.2|1108.2|1110.1|1108.1|0
1726788900000|2024-09-19 23:35:00|1110.3|1108.3|1110.1|1108.1|1110.3|1108.3|1110|1108|0
1726789200000|2024-09-19 23:40:00|1110.2|1108.2|1110.2|1108.2|1110.2|1108.2|1110.1|1108.1|0
1726789500000|2024-09-19 23:45:00|1110.3|1108.3|1110.1|1108.1|1110.4|1108.4|1110.1|1108.1|0
1726789800000|2024-09-19 23:50:00|1110|1108|1109.7|1107.7|1110.1|1108.1|1109.7|1107.7|0
1726790100000|2024-09-19 23:55:00|1109.6|1107.6|1109.5|1107.5|1109.6|1107.6|1109.3|1107.3|0
1726790400000|2024-09-20 00:00:00|1109.8|1107.8|1110.5|1108.5|1111.6|1109.6|1109.8|1107.8|135
1726790700000|2024-09-20 00:05:00|1110.6|1108.6|1110.2|1108.2|1110.8|1108.8|1109.9|1107.9|146
1726791000000|2024-09-20 00:10:00|1110.1|1108.1|1109.5|1107.5|1110.3|1108.3|1109.3|1107.3|97
1726791300000|2024-09-20 00:15:00|1109.4|1107.4|1109.6|1107.6|1109.8|1107.8|1109.2|1107.2|119
1726791600000|2024-09-20 00:20:00|1109.5|1107.5|1109.1|1107.1|1109.6|1107.6|1109|1107|74
1726791900000|2024-09-20 00:25:00|1109.2|1107.2|1109.8|1107.8|1109.8|1107.8|1109.2|1107.2|41
1726792200000|2024-09-20 00:30:00|1109.6|1107.6|1109|1107|1109.7|1107.7|1109|1107|153
1726792500000|2024-09-20 00:35:00|1108.9|1106.9|1109.4|1107.4|1109.5|1107.5|1108.9|1106.9|44
1726792800000|2024-09-20 00:40:00|1109.3|1107.3|1109|1107|1109.4|1107.4|1109|1107|42
1726793100000|2024-09-20 00:45:00|1108.9|1106.9|1109.1|1107.1|1109.2|1107.2|1108.5|1106.5|99
1726793400000|2024-09-20 00:50:00|1109|1107|1108.7|1106.7|1109|1107|1108.4|1106.4|18
1726793700000|2024-09-20 00:55:00|1108.9|1106.9|1109|1107|1109.1|1107.1|1108.9|1106.9|14
1726794000000|2024-09-20 01:00:00|1109.3|1107.3|1108.4|1106.4|1109.3|1107.3|1108.3|1106.3|120
1726794300000|2024-09-20 01:05:00|1108.5|1106.5|1108.2|1106.2|1108.9|1106.9|1108.1|1106.1|76
1726794600000|2024-09-20 01:10:00|1108.1|1106.1|1108.7|1106.7|1108.7|1106.7|1107.8|1105.8|75
1726794900000|2024-09-20 01:15:00|1108.4|1106.4|1107.3|1105.3|1108.5|1106.5|1107|1105|160
1726795200000|2024-09-20 01:20:00|1107.7|1105.7|1106.8|1104.8|1108|1106|1106.7|1104.7|38
1726795500000|2024-09-20 01:25:00|1106.7|1104.7|1106.1|1104.1|1106.7|1104.7|1106.1|1104.1|90
1726795800000|2024-09-20 01:30:00|1105.9|1103.9|1108.9|1106.9|1108.9|1106.9|1105.9|1103.9|71
1726796100000|2024-09-20 01:35:00|1108.6|1106.6|1108.6|1106.6|1108.9|1106.9|1108.4|1106.4|57
1726796400000|2024-09-20 01:40:00|1108|1106|1108.3|1106.3|1108.6|1106.6|1107.7|1105.7|13
1726796700000|2024-09-20 01:45:00|1107.8|1105.8|1109.3|1107.3|1109.5|1107.5|1107.8|1105.8|22
1726797000000|2024-09-20 01:50:00|1109.6|1107.6|1110|1108|1110|1108|1109.3|1107.3|43
1726797300000|2024-09-20 01:55:00|1109.9|1107.9|1109.7|1107.7|1110.2|1108.2|1109.4|1107.4|89
1726797600000|2024-09-20 02:00:00|1109.5|1107.5|1110.2|1108.2|1110.8|1108.8|1109.1|1107.1|69
1726797900000|2024-09-20 02:05:00|1110.4|1108.4|1110.4|1108.4|1110.6|1108.6|1110.4|1108.4|13
1726798200000|2024-09-20 02:10:00|1110.3|1108.3|1111|1109|1111|1109|1110.2|1108.2|140
1726798500000|2024-09-20 02:15:00|1111.2|1109.2|1110|1108|1111.2|1109.2|1110|1108|64
1726798800000|2024-09-20 02:20:00|1110.1|1108.1|1110.1|1108.1|1110.3|1108.3|1109.9|1107.9|68
1726799100000|2024-09-20 02:25:00|1110.2|1108.2|1110.5|1108.5|1110.5|1108.5|1109.9|1107.9|47
1726799400000|2024-09-20 02:30:00|1110.6|1108.6|1110.4|1108.4|1110.9|1108.9|1110.1|1108.1|89
1726799700000|2024-09-20 02:35:00|1110.2|1108.2|1109.2|1107.2|1110.2|1108.2|1109.1|1107.1|48
1726800000000|2024-09-20 02:40:00|1109|1107|1108.8|1106.8|1109|1107|1108.6|1106.6|29
1726800300000|2024-09-20 02:45:00|1108.9|1106.9|1108.1|1106.1|1108.9|1106.9|1108|1106|30
1726800600000|2024-09-20 02:50:00|1108.2|1106.2|1108.2|1106.2|1108.6|1106.6|1108.1|1106.1|39
1726800900000|2024-09-20 02:55:00|1108.3|1106.3|1108.8|1106.8|1108.8|1106.8|1108.3|1106.3|4
1726801200000|2024-09-20 03:00:00|1109|1107|1109|1107|1109.1|1107.1|1108.7|1106.7|15
1726801500000|2024-09-20 03:05:00|1109.1|1107.1|1108|1106|1109.1|1107.1|1107.8|1105.8|38
1726801800000|2024-09-20 03:10:00|1108.3|1106.3|1108.2|1106.2|1108.3|1106.3|1108|1106|26
1726802100000|2024-09-20 03:15:00|1108.3|1106.3|1109.4|1107.4|1109.5|1107.5|1108.3|1106.3|152
1726802400000|2024-09-20 03:20:00|1109.5|1107.5|1108.1|1106.1|1109.5|1107.5|1107.9|1105.9|101
1726802700000|2024-09-20 03:25:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.7|1105.7|24
1726803000000|2024-09-20 03:30:00|1108|1106|1108.3|1106.3|1108.3|1106.3|1108|1106|63
1726803300000|2024-09-20 03:35:00|1108|1106|1109.3|1107.3|1109.5|1107.5|1107.9|1105.9|120
1726803600000|2024-09-20 03:40:00|1109.6|1107.6|1109.5|1107.5|1109.7|1107.7|1109.5|1107.5|32
1726803900000|2024-09-20 03:45:00|1109.4|1107.4|1109.7|1107.7|1109.7|1107.7|1109.4|1107.4|61
1726804200000|2024-09-20 03:50:00|1109.5|1107.5|1109.4|1107.4|1109.6|1107.6|1109.4|1107.4|17
1726804500000|2024-09-20 03:55:00|1109.6|1107.6|1109.4|1107.4|1109.6|1107.6|1109.3|1107.3|34
1726804800000|2024-09-20 04:00:00|1109.5|1107.5|1109.5|1107.5|1109.7|1107.7|1109.3|1107.3|58
1726805100000|2024-09-20 04:05:00|1109.6|1107.6|1109.7|1107.7|1109.7|1107.7|1109.2|1107.2|35
1726805400000|2024-09-20 04:10:00|1109.8|1107.8|1109.7|1107.7|1110|1108|1109.6|1107.6|56
1726805700000|2024-09-20 04:15:00|1109.6|1107.6|1109.4|1107.4|1109.6|1107.6|1109.1|1107.1|9
1726806000000|2024-09-20 04:20:00|1109.5|1107.5|1109.9|1107.9|1110.1|1108.1|1109.5|1107.5|26
1726806300000|2024-09-20 04:25:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1110|1108|41
1726806600000|2024-09-20 04:30:00|1110.6|1108.6|1110.7|1108.7|1110.7|1108.7|1110.6|1108.6|51
1726806900000|2024-09-20 04:35:00|1110.6|1108.6|1110.6|1108.6|1110.7|1108.7|1110.6|1108.6|8
1726807200000|2024-09-20 04:40:00|1110.4|1108.4|1110.4|1108.4|1110.5|1108.5|1110.4|1108.4|7
1726807500000|2024-09-20 04:45:00|1110.5|1108.5|1110.4|1108.4|1110.5|1108.5|1110.3|1108.3|17
1726807800000|2024-09-20 04:50:00|1110.3|1108.3|1110.3|1108.3|1110.4|1108.4|1110.2|1108.2|10
1726808100000|2024-09-20 04:55:00|1110.2|1108.2|1110.3|1108.3|1110.4|1108.4|1110.2|1108.2|6
1726808400000|2024-09-20 05:00:00|1110.4|1108.4|1109.4|1107.4|1110.4|1108.4|1109.4|1107.4|32
1726808700000|2024-09-20 05:05:00|1109.3|1107.3|1109|1107|1109.3|1107.3|1108.7|1106.7|73
1726809000000|2024-09-20 05:10:00|1108.7|1106.7|1108.7|1106.7|1109|1107|1108.7|1106.7|64
1726809300000|2024-09-20 05:15:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.8|1105.8|48
1726809600000|2024-09-20 05:20:00|1107.8|1105.8|1107.5|1105.5|1108|1106|1107.4|1105.4|34
1726809900000|2024-09-20 05:25:00|1107.6|1105.6|1107.8|1105.8|1107.8|1105.8|1107.4|1105.4|12
1726810200000|2024-09-20 05:30:00|1107.6|1105.6|1107.2|1105.2|1107.6|1105.6|1107|1105|35
1726810500000|2024-09-20 05:35:00|1107.4|1105.4|1106.9|1104.9|1107.5|1105.5|1106.9|1104.9|20
1726810800000|2024-09-20 05:40:00|1107.2|1105.2|1107.3|1105.3|1107.8|1105.8|1107.2|1105.2|59
1726811100000|2024-09-20 05:45:00|1107.1|1105.1|1107.2|1105.2|1107.2|1105.2|1106.8|1104.8|11
1726811400000|2024-09-20 05:50:00|1107.3|1105.3|1107.7|1105.7|1108|1106|1107.3|1105.3|33
1726811700000|2024-09-20 05:55:00|1107.9|1105.9|1107.9|1105.9|1108.2|1106.2|1107.9|1105.9|21
1726812000000|2024-09-20 06:00:00|1108|1106|1108.5|1106.5|1108.7|1106.7|1108|1106|44
1726812300000|2024-09-20 06:05:00|1108.6|1106.6|1108.5|1106.5|1108.6|1106.6|1108.2|1106.2|71
1726812600000|2024-09-20 06:10:00|1108.6|1106.6|1108.4|1106.4|1108.7|1106.7|1107.9|1105.9|93
1726812900000|2024-09-20 06:15:00|1108.3|1106.3|1108.8|1106.8|1108.9|1106.9|1108.1|1106.1|27
1726813200000|2024-09-20 06:20:00|1108.7|1106.7|1109.1|1107.1|1109.2|1107.2|1108.7|1106.7|110
1726813500000|2024-09-20 06:25:00|1109.2|1107.2|1109.2|1107.2|1109.6|1107.6|1109.2|1107.2|101
1726813800000|2024-09-20 06:30:00|1109.3|1107.3|1109.2|1107.2|1109.4|1107.4|1108.7|1106.7|116
1726814100000|2024-09-20 06:35:00|1109.1|1107.1|1109|1107|1109.2|1107.2|1108.9|1106.9|98
1726814400000|2024-09-20 06:40:00|1109.1|1107.1|1108.9|1106.9|1109.5|1107.5|1108.9|1106.9|159
1726814700000|2024-09-20 06:45:00|1109|1107|1109|1107|1109.1|1107.1|1108.7|1106.7|328
1726815000000|2024-09-20 06:50:00|1108.9|1106.9|1108.7|1106.7|1109.1|1107.1|1108.6|1106.6|152
1726815300000|2024-09-20 06:55:00|1108.8|1106.8|1108.5|1106.5|1108.8|1106.8|1108.2|1106.2|83
1726815600000|2024-09-20 07:00:00|1108.4|1106.4|1108.7|1106.7|1108.7|1106.7|1107.9|1105.9|549
1726815900000|2024-09-20 07:05:00|1108.6|1106.6|1108.9|1106.9|1109.5|1107.5|1108.6|1106.6|476
1726816200000|2024-09-20 07:10:00|1108.8|1106.8|1109.9|1107.9|1109.9|1107.9|1108.8|1106.8|360
1726816500000|2024-09-20 07:15:00|1110|1108|1110.3|1108.3|1110.4|1108.4|1109.6|1107.6|404
1726816800000|2024-09-20 07:20:00|1110.4|1108.4|1110.1|1108.1|1110.7|1108.7|1110|1108|337
1726817100000|2024-09-20 07:25:00|1110|1108|1110|1108|1110.2|1108.2|1109.7|1107.7|304
1726817400000|2024-09-20 07:30:00|1110.1|1108.1|1109.6|1107.6|1110.4|1108.4|1109.6|1107.6|610
1726817700000|2024-09-20 07:35:00|1109.7|1107.7|1109.5|1107.5|1109.9|1107.9|1109.4|1107.4|212
1726818000000|2024-09-20 07:40:00|1109.4|1107.4|1109.6|1107.6|1110|1108|1109.4|1107.4|342
1726818300000|2024-09-20 07:45:00|1109.7|1107.7|1109.8|1107.8|1109.9|1107.9|1109.3|1107.3|255
1726818600000|2024-09-20 07:50:00|1109.7|1107.7|1110.1|1108.1|1110.2|1108.2|1109.7|1107.7|478
1726818900000|2024-09-20 07:55:00|1110|1108|1109.9|1107.9|1110.2|1108.2|1109.6|1107.6|359
1726819200000|2024-09-20 08:00:00|1109.7|1107.7|1108.1|1106.1|1110|1108|1108|1106|661
1726819500000|2024-09-20 08:05:00|1108.2|1106.2|1107.9|1105.9|1108.5|1106.5|1107.5|1105.5|672
1726819800000|2024-09-20 08:10:00|1107.7|1105.7|1107.4|1105.4|1107.9|1105.9|1107.2|1105.2|307
1726820100000|2024-09-20 08:15:00|1107.3|1105.3|1107.5|1105.5|1107.7|1105.7|1107|1105|205
1726820400000|2024-09-20 08:20:00|1107.7|1105.7|1107.9|1105.9|1108|1106|1107.4|1105.4|274
1726820700000|2024-09-20 08:25:00|1108|1106|1108.1|1106.1|1108.5|1106.5|1107.8|1105.8|323
1726821000000|2024-09-20 08:30:00|1108.2|1106.2|1108|1106|1108.7|1106.7|1107.9|1105.9|372
1726821300000|2024-09-20 08:35:00|1108.1|1106.1|1109.1|1107.1|1109.1|1107.1|1108.1|1106.1|637
1726821600000|2024-09-20 08:40:00|1109.2|1107.2|1109.4|1107.4|1109.4|1107.4|1108.9|1106.9|565
1726821900000|2024-09-20 08:45:00|1109.5|1107.5|1109.7|1107.7|1109.9|1107.9|1109.3|1107.3|561
1726822200000|2024-09-20 08:50:00|1109.8|1107.8|1108.9|1106.9|1109.9|1107.9|1108.9|1106.9|406
1726822500000|2024-09-20 08:55:00|1109|1107|1109.1|1107.1|1109.4|1107.4|1109|1107|243
1726822800000|2024-09-20 09:00:00|1109|1107|1109.2|1107.2|1109.4|1107.4|1108.8|1106.8|217
1726823100000|2024-09-20 09:05:00|1109.3|1107.3|1109.4|1107.4|1109.6|1107.6|1109.2|1107.2|185
1726823400000|2024-09-20 09:10:00|1109.3|1107.3|1109.2|1107.2|1109.4|1107.4|1109.2|1107.2|253
1726823700000|2024-09-20 09:15:00|1109.1|1107.1|1109.9|1107.9|1109.9|1107.9|1109.1|1107.1|437
1726824000000|2024-09-20 09:20:00|1109.8|1107.8|1109.8|1107.8|1109.9|1107.9|1109.7|1107.7|142
1726824300000|2024-09-20 09:25:00|1109.9|1107.9|1109.4|1107.4|1110|1108|1109.3|1107.3|186
1726824600000|2024-09-20 09:30:00|1109.3|1107.3|1109.3|1107.3|1109.6|1107.6|1109.1|1107.1|138
1726824900000|2024-09-20 09:35:00|1109.4|1107.4|1109.5|1107.5|1109.8|1107.8|1109.2|1107.2|188
1726825200000|2024-09-20 09:40:00|1109.6|1107.6|1109.9|1107.9|1109.9|1107.9|1109.5|1107.5|93
1726825500000|2024-09-20 09:45:00|1109.8|1107.8|1109.9|1107.9|1110.1|1108.1|1109.6|1107.6|138
1726825800000|2024-09-20 09:50:00|1109.8|1107.8|1109.7|1107.7|1110|1108|1109.4|1107.4|189
1726826100000|2024-09-20 09:55:00|1109.9|1107.9|1109.6|1107.6|1110|1108|1109.6|1107.6|171
1726826400000|2024-09-20 10:00:00|1109.7|1107.7|1109.3|1107.3|1109.7|1107.7|1109.3|1107.3|132
1726826700000|2024-09-20 10:05:00|1109.4|1107.4|1109.5|1107.5|1109.7|1107.7|1108.9|1106.9|292
1726827000000|2024-09-20 10:10:00|1109.4|1107.4|1109.6|1107.6|1109.8|1107.8|1109.4|1107.4|124
1726827300000|2024-09-20 10:15:00|1109.5|1107.5|1109.4|1107.4|1109.6|1107.6|1109.4|1107.4|196
1726827600000|2024-09-20 10:20:00|1109.5|1107.5|1109.8|1107.8|1109.8|1107.8|1109.4|1107.4|172
1726827900000|2024-09-20 10:25:00|1109.7|1107.7|1109.7|1107.7|1109.9|1107.9|1109.6|1107.6|148
1726828200000|2024-09-20 10:30:00|1109.6|1107.6|1109.7|1107.7|1109.8|1107.8|1109.5|1107.5|302
1726828500000|2024-09-20 10:35:00|1109.8|1107.8|1110.3|1108.3|1110.5|1108.5|1109.7|1107.7|569
1726828800000|2024-09-20 10:40:00|1110.2|1108.2|1110.2|1108.2|1110.4|1108.4|1110.1|1108.1|26
1726829100000|2024-09-20 10:45:00|1110.1|1108.1|1109.8|1107.8|1110.1|1108.1|1109.7|1107.7|44
1726829400000|2024-09-20 10:50:00|1109.9|1107.9|1109.8|1107.8|1110|1108|1109.8|1107.8|137
1726829700000|2024-09-20 10:55:00|1109.7|1107.7|1109.9|1107.9|1109.9|1107.9|1109.5|1107.5|337
1726830000000|2024-09-20 11:00:00|1109.7|1107.7|1109.7|1107.7|1110.1|1108.1|1109.6|1107.6|291
1726830300000|2024-09-20 11:05:00|1109.8|1107.8|1109.5|1107.5|1109.8|1107.8|1109.4|1107.4|152
1726830600000|2024-09-20 11:10:00|1109.6|1107.6|1109.5|1107.5|1109.7|1107.7|1109.3|1107.3|129
1726830900000|2024-09-20 11:15:00|1109.6|1107.6|1109.9|1107.9|1109.9|1107.9|1109.5|1107.5|57
1726831200000|2024-09-20 11:20:00|1110.1|1108.1|1110|1108|1110.3|1108.3|1109.7|1107.7|247
1726831500000|2024-09-20 11:25:00|1110.1|1108.1|1109.9|1107.9|1110.4|1108.4|1109.9|1107.9|308
1726831800000|2024-09-20 11:30:00|1109.8|1107.8|1109.4|1107.4|1109.9|1107.9|1109.4|1107.4|43
1726832100000|2024-09-20 11:35:00|1109.3|1107.3|1109.3|1107.3|1109.4|1107.4|1109.2|1107.2|162
1726832400000|2024-09-20 11:40:00|1109.4|1107.4|1110.1|1108.1|1110.4|1108.4|1109.4|1107.4|207
1726832700000|2024-09-20 11:45:00|1110.2|1108.2|1109.9|1107.9|1110.2|1108.2|1109.9|1107.9|22
1726833000000|2024-09-20 11:50:00|1109.8|1107.8|1109.8|1107.8|1110.1|1108.1|1109.8|1107.8|195
1726833300000|2024-09-20 11:55:00|1109.9|1107.9|1110.1|1108.1|1110.2|1108.2|1109.7|1107.7|224
1726833600000|2024-09-20 12:00:00|1110.2|1108.2|1110.4|1108.4|1110.4|1108.4|1110|1108|291
1726833900000|2024-09-20 12:05:00|1110.5|1108.5|1110.8|1108.8|1111|1109|1110.3|1108.3|464
1726834200000|2024-09-20 12:10:00|1110.9|1108.9|1111.1|1109.1|1111.2|1109.2|1110.8|1108.8|225
1726834500000|2024-09-20 12:15:00|1111.3|1109.3|1111.3|1109.3|1111.6|1109.6|1111.1|1109.1|248
1726834800000|2024-09-20 12:20:00|1111.2|1109.2|1111.7|1109.7|1111.9|1109.9|1111.2|1109.2|67
1726835100000|2024-09-20 12:25:00|1111.8|1109.8|1112.1|1110.1|1112.1|1110.1|1111.7|1109.7|326
1726835400000|2024-09-20 12:30:00|1111.9|1109.9|1111.9|1109.9|1112.3|1110.3|1111.8|1109.8|538
1726835700000|2024-09-20 12:35:00|1111.8|1109.8|1112|1110|1112.2|1110.2|1111.6|1109.6|330
1726836000000|2024-09-20 12:40:00|1112.1|1110.1|1112.4|1110.4|1112.6|1110.6|1112.1|1110.1|194
1726836300000|2024-09-20 12:45:00|1112.3|1110.3|1112.3|1110.3|1112.5|1110.5|1112.2|1110.2|295
1726836600000|2024-09-20 12:50:00|1112.2|1110.2|1112|1110|1112.3|1110.3|1112|1110|224
1726836900000|2024-09-20 12:55:00|1112.1|1110.1|1111.8|1109.8|1112.2|1110.2|1111.8|1109.8|293
1726837200000|2024-09-20 13:00:00|1111.7|1109.7|1110.9|1108.9|1111.8|1109.8|1110.8|1108.8|196
1726837500000|2024-09-20 13:05:00|1110.8|1108.8|1110.4|1108.4|1111|1109|1110.2|1108.2|220
1726837800000|2024-09-20 13:10:00|1110.6|1108.6|1110.5|1108.5|1111.1|1109.1|1110.4|1108.4|301
1726838100000|2024-09-20 13:15:00|1110.4|1108.4|1110.4|1108.4|1110.7|1108.7|1110.1|1108.1|180
1726838400000|2024-09-20 13:20:00|1110.5|1108.5|1110.3|1108.3|1110.6|1108.6|1110.2|1108.2|142
1726838700000|2024-09-20 13:25:00|1110.4|1108.4|1110.2|1108.2|1110.5|1108.5|1110|1108|455
1726839000000|2024-09-20 13:30:00|1109.5|1109|1109.3|1108.8|1111|1110.5|1109.2|1108.7|4607
1726839300000|2024-09-20 13:35:00|1109.4|1108.9|1109|1108.5|1110.1|1109.6|1108.9|1108.4|1255
1726839600000|2024-09-20 13:40:00|1109.1|1108.6|1107.4|1106.9|1109.1|1108.6|1107.2|1106.7|1044
1726839900000|2024-09-20 13:45:00|1107.3|1106.8|1106.8|1106.3|1107.7|1107.2|1106.8|1106.3|924
1726840200000|2024-09-20 13:50:00|1106.7|1106.2|1106.9|1106.4|1107.8|1107.3|1106.7|1106.2|568
1726840500000|2024-09-20 13:55:00|1107|1106.5|1106.7|1106.2|1107.3|1106.8|1106.4|1105.9|580
1726840800000|2024-09-20 14:00:00|1106.6|1106.1|1106.1|1105.6|1106.6|1106.1|1105.4|1104.9|762
1726841100000|2024-09-20 14:05:00|1106|1105.5|1105.9|1105.4|1106.5|1106|1105.8|1105.3|832
1726841400000|2024-09-20 14:10:00|1106|1105.5|1104.8|1104.3|1106.1|1105.6|1104.6|1104.1|1165
1726841700000|2024-09-20 14:15:00|1104.9|1104.4|1106|1105.5|1106.5|1106|1104.9|1104.4|1103
1726842000000|2024-09-20 14:20:00|1106.1|1105.6|1106.1|1105.6|1106.2|1105.7|1105.7|1105.2|666
1726842300000|2024-09-20 14:25:00|1106.2|1105.7|1106.4|1105.9|1106.5|1106|1106|1105.5|626
1726842600000|2024-09-20 14:30:00|1106.5|1106|1106.3|1105.8|1106.8|1106.3|1105.8|1105.3|1006
1726842900000|2024-09-20 14:35:00|1106.4|1105.9|1106.5|1106|1106.8|1106.3|1105.9|1105.4|580
1726843200000|2024-09-20 14:40:00|1106.6|1106.1|1106.5|1106|1107|1106.5|1106.2|1105.7|661
1726843500000|2024-09-20 14:45:00|1106.4|1105.9|1106.6|1106.1|1106.9|1106.4|1106.3|1105.8|1387
1726843800000|2024-09-20 14:50:00|1106.5|1106|1105.9|1105.4|1106.7|1106.2|1105.8|1105.3|570
1726844100000|2024-09-20 14:55:00|1105.8|1105.3|1105.4|1104.9|1105.8|1105.3|1105.1|1104.6|844
1726844400000|2024-09-20 15:00:00|1105.2|1104.7|1104.2|1103.7|1105.4|1104.9|1104.1|1103.6|1979
1726844700000|2024-09-20 15:05:00|1104.3|1103.8|1104.2|1103.7|1104.5|1104|1103.9|1103.4|1033
1726845000000|2024-09-20 15:10:00|1104.3|1103.8|1103.3|1102.8|1104.6|1104.1|1103.1|1102.6|1226
1726845300000|2024-09-20 15:15:00|1103.4|1102.9|1103.5|1103|1103.7|1103.2|1102.7|1102.2|645
1726845600000|2024-09-20 15:20:00|1103.6|1103.1|1103.9|1103.4|1104|1103.5|1103.5|1103|605
1726845900000|2024-09-20 15:25:00|1104|1103.5|1103.1|1102.6|1104|1103.5|1103.1|1102.6|645
1726846200000|2024-09-20 15:30:00|1103|1102.5|1104.7|1104.2|1104.7|1104.2|1102.9|1102.4|1063
1726846500000|2024-09-20 15:35:00|1104.8|1104.3|1105|1104.5|1105.4|1104.9|1104.4|1103.9|1057
1726846800000|2024-09-20 15:40:00|1105.1|1104.6|1106.3|1105.8|1106.5|1106|1104.7|1104.2|1117
1726847100000|2024-09-20 15:45:00|1106.4|1105.9|1106.5|1106|1107|1106.5|1105.7|1105.2|1051
1726847400000|2024-09-20 15:50:00|1106.6|1106.1|1106.3|1105.8|1106.7|1106.2|1105.9|1105.4|1193
1726847700000|2024-09-20 15:55:00|1106.4|1105.9|1106.7|1106.2|1107.2|1106.7|1106.4|1105.9|1084
1726848000000|2024-09-20 16:00:00|1106.8|1106.3|1106.6|1106.1|1106.9|1106.4|1106.1|1105.6|1032
1726848300000|2024-09-20 16:05:00|1106.5|1106|1107.1|1106.6|1107.2|1106.7|1106.3|1105.8|302
1726848600000|2024-09-20 16:10:00|1107|1106.5|1107.3|1106.8|1107.3|1106.8|1106.9|1106.4|236
1726848900000|2024-09-20 16:15:00|1107.2|1106.7|1107.3|1106.8|1107.4|1106.9|1107|1106.5|240
1726849200000|2024-09-20 16:20:00|1107.4|1106.9|1108|1107.5|1108.1|1107.6|1107.2|1106.7|346
1726849500000|2024-09-20 16:25:00|1107.9|1107.4|1107.9|1107.4|1107.9|1107.4|1107.6|1107.1|361
1726849800000|2024-09-20 16:30:00|1107.8|1107.3|1107.4|1106.9|1107.9|1107.4|1107.3|1106.8|337
1726850100000|2024-09-20 16:35:00|1107.5|1107|1108.2|1107.7|1108.4|1107.9|1107.4|1106.9|895
1726850400000|2024-09-20 16:40:00|1108.1|1107.6|1108.5|1108|1108.6|1108.1|1108|1107.5|692
1726850700000|2024-09-20 16:45:00|1108.4|1107.9|1108.5|1108|1108.6|1108.1|1108.1|1107.6|269
1726851000000|2024-09-20 16:50:00|1108.6|1108.1|1108.5|1108|1108.8|1108.3|1108.4|1107.9|194
1726851300000|2024-09-20 16:55:00|1108.6|1108.1|1108.3|1107.8|1108.8|1108.3|1108.1|1107.6|472
1726851600000|2024-09-20 17:00:00|1108.2|1107.7|1107.4|1106.9|1108.5|1108|1107.3|1106.8|301
1726851900000|2024-09-20 17:05:00|1107.5|1107|1107.5|1107|1107.9|1107.4|1107.3|1106.8|354
1726852200000|2024-09-20 17:10:00|1107.6|1107.1|1107.9|1107.4|1108|1107.5|1107.4|1106.9|228
1726852500000|2024-09-20 17:15:00|1107.8|1107.3|1108|1107.5|1108.1|1107.6|1107.8|1107.3|166
1726852800000|2024-09-20 17:20:00|1107.9|1107.4|1107.5|1107|1108|1107.5|1107.5|1107|497
1726853100000|2024-09-20 17:25:00|1107.6|1107.1|1107.5|1107|1107.9|1107.4|1107|1106.5|368
1726853400000|2024-09-20 17:30:00|1107.6|1107.1|1108|1107.5|1108.2|1107.7|1107.5|1107|301
1726853700000|2024-09-20 17:35:00|1107.9|1107.4|1107.6|1107.1|1108.1|1107.6|1107.6|1107.1|138
1726854000000|2024-09-20 17:40:00|1107.5|1107|1107.5|1107|1107.9|1107.4|1107.4|1106.9|215
1726854300000|2024-09-20 17:45:00|1107.6|1107.1|1107.6|1107.1|1107.7|1107.2|1107.3|1106.8|359
1726854600000|2024-09-20 17:50:00|1107.5|1107|1107.2|1106.7|1107.5|1107|1107|1106.5|280
1726854900000|2024-09-20 17:55:00|1107.1|1106.6|1107|1106.5|1107.4|1106.9|1107|1106.5|416
1726855200000|2024-09-20 18:00:00|1106.9|1106.4|1106.3|1105.8|1107|1106.5|1106|1105.5|685
1726855500000|2024-09-20 18:05:00|1106.2|1105.7|1105.8|1105.3|1106.5|1106|1105.7|1105.2|549
1726855800000|2024-09-20 18:10:00|1105.7|1105.2|1106|1105.5|1106.1|1105.6|1105.3|1104.8|261
1726856100000|2024-09-20 18:15:00|1105.9|1105.4|1106|1105.5|1106.3|1105.8|1105.9|1105.4|145
1726856400000|2024-09-20 18:20:00|1106.1|1105.6|1106.3|1105.8|1106.4|1105.9|1105.9|1105.4|104
1726856700000|2024-09-20 18:25:00|1105.8|1105.3|1105.5|1105|1105.8|1105.3|1105.5|1105|184
1726857000000|2024-09-20 18:30:00|1105.4|1104.9|1105.5|1105|1105.8|1105.3|1105.1|1104.6|387
1726857300000|2024-09-20 18:35:00|1105.4|1104.9|1105.8|1105.3|1105.8|1105.3|1105.3|1104.8|160
1726857600000|2024-09-20 18:40:00|1105.7|1105.2|1105.9|1105.4|1106|1105.5|1105.4|1104.9|161
1726857900000|2024-09-20 18:45:00|1106|1105.5|1106.5|1106|1106.6|1106.1|1106|1105.5|217
1726858200000|2024-09-20 18:50:00|1106.6|1106.1|1107|1106.5|1107.2|1106.7|1106.4|1105.9|369
1726858500000|2024-09-20 18:55:00|1106.9|1106.4|1107.1|1106.6|1107.4|1106.9|1106.8|1106.3|306
1726858800000|2024-09-20 19:00:00|1107.2|1106.7|1107.2|1106.7|1107.4|1106.9|1106.9|1106.4|411
1726859100000|2024-09-20 19:05:00|1107.1|1106.6|1106.7|1106.2|1107.2|1106.7|1106.5|1106|359
1726859400000|2024-09-20 19:10:00|1106.8|1106.3|1106.7|1106.2|1106.9|1106.4|1106.5|1106|312
1726859700000|2024-09-20 19:15:00|1106.6|1106.1|1107|1106.5|1107.1|1106.6|1106.6|1106.1|347
1726860000000|2024-09-20 19:20:00|1107.1|1106.6|1107.4|1106.9|1107.9|1107.4|1107.1|1106.6|416
1726860300000|2024-09-20 19:25:00|1107.3|1106.8|1107.6|1107.1|1107.8|1107.3|1107.3|1106.8|265
1726860600000|2024-09-20 19:30:00|1107.5|1107|1107.7|1107.2|1107.7|1107.2|1107.3|1106.8|303
1726860900000|2024-09-20 19:35:00|1107.6|1107.1|1107.8|1107.3|1108.1|1107.6|1107.2|1106.7|585
1726861200000|2024-09-20 19:40:00|1107.7|1107.2|1107.8|1107.3|1107.8|1107.3|1107.5|1107|425
1726861500000|2024-09-20 19:45:00|1107.7|1107.2|1107.1|1106.6|1107.8|1107.3|1106.9|1106.4|613
1726861800000|2024-09-20 19:50:00|1106.9|1106.4|1107.2|1106.7|1107.4|1106.9|1106.7|1106.2|1707
1726862100000|2024-09-20 19:55:00|1107.1|1106.6|1106.6|1106.1|1107.1|1106.6|1106.3|1105.8|11690
1726862400000|2024-09-20 20:00:00|1107.3|1105.3|1106.9|1104.9|1107.7|1105.7|1106.9|1104.9|865
1726862700000|2024-09-20 20:05:00|1106.8|1104.8|1106.9|1104.9|1107|1105|1106.7|1104.7|126
1726863000000|2024-09-20 20:10:00|1106.8|1104.8|1106.6|1104.6|1106.8|1104.8|1106.5|1104.5|71
1726863300000|2024-09-20 20:15:00|1106.5|1104.5|1106.6|1104.6|1106.8|1104.8|1106.5|1104.5|62
1726863600000|2024-09-20 20:20:00|1106.5|1104.5|1106.7|1104.7|1106.8|1104.8|1106.4|1104.4|45
1726863900000|2024-09-20 20:25:00|1106.8|1104.8|1106.7|1104.7|1106.9|1104.9|1106.7|1104.7|77
1726864200000|2024-09-20 20:30:00|1106.6|1104.6|1106.8|1104.8|1106.8|1104.8|1106.6|1104.6|13
1726864500000|2024-09-20 20:35:00|1106.9|1104.9|1107|1105|1107|1105|1106.9|1104.9|13
1726864800000|2024-09-20 20:40:00|1107.1|1105.1|1107.5|1105.5|1107.7|1105.7|1107.1|1105.1|50
1726865100000|2024-09-20 20:45:00|1107.6|1105.6|1107.6|1105.6|1107.7|1105.7|1107.6|1105.6|12
1726865400000|2024-09-20 20:50:00|1107.4|1105.4|1107.4|1105.4|1107.5|1105.5|1107.4|1105.4|15
1726865700000|2024-09-20 20:55:00|1107.3|1105.3|1107.5|1105.5|1107.7|1105.7|1107.3|1105.3|36
1727042700000|2024-09-22 22:05:00|1107.2|1105.2|1107.3|1105.3|1107.3|1105.3|1106.8|1104.8|8
1727046000000|2024-09-22 23:00:00|1108.4|1106.4|1108.4|1106.4|1108.4|1106.4|1108.4|1106.4|1
1727046300000|2024-09-22 23:05:00|1108.1|1106.1|1108.1|1106.1|1108.1|1106.1|1108.1|1106.1|1
1727046600000|2024-09-22 23:10:00|1108.2|1106.2|1108.1|1106.1|1108.2|1106.2|1108.1|1106.1|2
1727046900000|2024-09-22 23:15:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1108|1106|7
1727047200000|2024-09-22 23:20:00|1108.6|1106.6|1108.5|1106.5|1108.6|1106.6|1108.5|1106.5|2
1727047500000|2024-09-22 23:25:00|1108.4|1106.4|1108.4|1106.4|1108.4|1106.4|1108.4|1106.4|2
1727047800000|2024-09-22 23:30:00|||||||||14
1727048100000|2024-09-22 23:35:00|1108.6|1106.6|1108.9|1106.9|1108.9|1106.9|1108.6|1106.6|28
1727048400000|2024-09-22 23:40:00|1108.8|1106.8|1111.9|1109.9|1113.1|1111.1|1108.8|1106.8|28
1727048700000|2024-09-22 23:45:00|1111.7|1109.7|1109.8|1107.8|1111.8|1109.8|1109.5|1107.5|54
1727049000000|2024-09-22 23:50:00|1109|1107|1108.6|1106.6|1109.2|1107.2|1108.6|1106.6|50
1727049300000|2024-09-22 23:55:00|1109|1107|1109.4|1107.4|1109.4|1107.4|1108.9|1106.9|3
1727049600000|2024-09-23 00:00:00|1109.7|1107.7|1108.1|1106.1|1109.7|1107.7|1108.1|1106.1|63
1727049900000|2024-09-23 00:05:00|1108|1106|1107.8|1105.8|1108|1106|1107.7|1105.7|16
1727050200000|2024-09-23 00:10:00|1108|1106|1108|1106|1108|1106|1108|1106|10
1727050500000|2024-09-23 00:15:00|1107.8|1105.8|1108|1106|1108.1|1106.1|1107.5|1105.5|84
1727050800000|2024-09-23 00:20:00|1107.9|1105.9|1108.4|1106.4|1108.5|1106.5|1107.9|1105.9|17
1727051100000|2024-09-23 00:25:00|1108.5|1106.5|1108.6|1106.6|1108.8|1106.8|1108.5|1106.5|54
1727051400000|2024-09-23 00:30:00|1108.7|1106.7|1109.6|1107.6|1109.8|1107.8|1108.7|1106.7|49
1727051700000|2024-09-23 00:35:00|1109.8|1107.8|1109.8|1107.8|1109.9|1107.9|1109.6|1107.6|47
1727052000000|2024-09-23 00:40:00|1109.9|1107.9|1109.7|1107.7|1110|1108|1109.7|1107.7|19
1727052300000|2024-09-23 00:45:00|1110|1108|1110.3|1108.3|1110.4|1108.4|1109.6|1107.6|54
1727052600000|2024-09-23 00:50:00|1110.4|1108.4|1110.4|1108.4|1110.5|1108.5|1110.2|1108.2|35
1727052900000|2024-09-23 00:55:00|1110.5|1108.5|1110.7|1108.7|1110.9|1108.9|1110.5|1108.5|22
1727053200000|2024-09-23 01:00:00|1110.8|1108.8|1110.1|1108.1|1110.9|1108.9|1110|1108|106
1727053500000|2024-09-23 01:05:00|1110|1108|1110.4|1108.4|1110.4|1108.4|1110|1108|28
1727053800000|2024-09-23 01:10:00|1110.8|1108.8|1110|1108|1110.9|1108.9|1110|1108|181
1727054100000|2024-09-23 01:15:00|1110.1|1108.1|1109.7|1107.7|1110.2|1108.2|1109.1|1107.1|153
1727054400000|2024-09-23 01:20:00|1109.8|1107.8|1110.6|1108.6|1110.8|1108.8|1109.8|1107.8|55
1727054700000|2024-09-23 01:25:00|1110.5|1108.5|1111.2|1109.2|1111.2|1109.2|1110.1|1108.1|76
1727055000000|2024-09-23 01:30:00|1111.1|1109.1|1111.7|1109.7|1112.4|1110.4|1110.6|1108.6|191
1727055300000|2024-09-23 01:35:00|1111.6|1109.6|1113.3|1111.3|1113.9|1111.9|1111.6|1109.6|268
1727055600000|2024-09-23 01:40:00|1113.4|1111.4|1113.8|1111.8|1114.3|1112.3|1113.2|1111.2|145
1727055900000|2024-09-23 01:45:00|1113.9|1111.9|1113.4|1111.4|1113.9|1111.9|1112.9|1110.9|72
1727056200000|2024-09-23 01:50:00|1113.3|1111.3|1111.7|1109.7|1113.4|1111.4|1111.6|1109.6|105
1727056500000|2024-09-23 01:55:00|1111.5|1109.5|1112.1|1110.1|1112.1|1110.1|1111.1|1109.1|21
1727056800000|2024-09-23 02:00:00|1112|1110|1111.2|1109.2|1112.1|1110.1|1111|1109|24
1727057100000|2024-09-23 02:05:00|1111.1|1109.1|1110.4|1108.4|1111.6|1109.6|1110.4|1108.4|11
1727057400000|2024-09-23 02:10:00|1111|1109|1111.8|1109.8|1111.8|1109.8|1111|1109|35
1727057700000|2024-09-23 02:15:00|1111.7|1109.7|1112.1|1110.1|1112.3|1110.3|1111.4|1109.4|17
1727058000000|2024-09-23 02:20:00|1112.2|1110.2|1113.4|1111.4|1113.4|1111.4|1112|1110|39
1727058300000|2024-09-23 02:25:00|1113.5|1111.5|1112.7|1110.7|1113.5|1111.5|1112.7|1110.7|45
1727058600000|2024-09-23 02:30:00|1112.6|1110.6|1111.9|1109.9|1112.7|1110.7|1111.8|1109.8|16
1727058900000|2024-09-23 02:35:00|1112|1110|1112.4|1110.4|1112.4|1110.4|1112|1110|8
1727059200000|2024-09-23 02:40:00|1112.7|1110.7|1113.5|1111.5|1113.6|1111.6|1112.6|1110.6|102
1727059500000|2024-09-23 02:45:00|1113.7|1111.7|1113.3|1111.3|1114.1|1112.1|1113.3|1111.3|55
1727059800000|2024-09-23 02:50:00|1113.4|1111.4|1114.1|1112.1|1114.1|1112.1|1113.4|1111.4|57
1727060100000|2024-09-23 02:55:00|1114|1112|1113.9|1111.9|1114.1|1112.1|1113.6|1111.6|42
1727060400000|2024-09-23 03:00:00|1114|1112|1114.2|1112.2|1114.4|1112.4|1113.7|1111.7|129
1727060700000|2024-09-23 03:05:00|1114.1|1112.1|1113.6|1111.6|1114.1|1112.1|1113.4|1111.4|168
1727061000000|2024-09-23 03:10:00|1113.8|1111.8|1114.2|1112.2|1114.2|1112.2|1113.7|1111.7|92
1727061300000|2024-09-23 03:15:00|1114.3|1112.3|1114.4|1112.4|1114.7|1112.7|1114|1112|146
1727061600000|2024-09-23 03:20:00|1114.5|1112.5|1114.4|1112.4|1114.7|1112.7|1114.4|1112.4|151
1727061900000|2024-09-23 03:25:00|1114.2|1112.2|1113.8|1111.8|1114.2|1112.2|1113.5|1111.5|133
1727062200000|2024-09-23 03:30:00|1113.7|1111.7|1113.4|1111.4|1114.2|1112.2|1113.4|1111.4|43
1727062500000|2024-09-23 03:35:00|1113.3|1111.3|1113.8|1111.8|1113.8|1111.8|1113.2|1111.2|8
1727062800000|2024-09-23 03:40:00|1113.9|1111.9|1114.2|1112.2|1114.2|1112.2|1113.8|1111.8|28
1727063100000|2024-09-23 03:45:00|1114.1|1112.1|1113.4|1111.4|1114.3|1112.3|1113.4|1111.4|109
1727063400000|2024-09-23 03:50:00|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|1113.3|1111.3|36
1727063700000|2024-09-23 03:55:00|1113.3|1111.3|1113.3|1111.3|1113.5|1111.5|1113.3|1111.3|23
1727064000000|2024-09-23 04:00:00|1113.4|1111.4|1113.3|1111.3|1113.4|1111.4|1113.2|1111.2|49
1727064300000|2024-09-23 04:05:00|1113.2|1111.2|1113.6|1111.6|1113.6|1111.6|1113.2|1111.2|22
1727064600000|2024-09-23 04:10:00|1113.5|1111.5|1113.7|1111.7|1113.7|1111.7|1113.5|1111.5|23
1727064900000|2024-09-23 04:15:00|1113.8|1111.8|1113.7|1111.7|1113.9|1111.9|1113.5|1111.5|82
1727065200000|2024-09-23 04:20:00|1113.6|1111.6|1113.9|1111.9|1114|1112|1113.6|1111.6|39
1727065500000|2024-09-23 04:25:00|1113.8|1111.8|1114.1|1112.1|1114.2|1112.2|1113.8|1111.8|78
1727065800000|2024-09-23 04:30:00|1114|1112|1114.1|1112.1|1114.2|1112.2|1114|1112|14
1727066100000|2024-09-23 04:35:00|1114|1112|1114.4|1112.4|1114.4|1112.4|1114|1112|29
1727066400000|2024-09-23 04:40:00|1114.3|1112.3|1114|1112|1114.3|1112.3|1113.9|1111.9|65
1727066700000|2024-09-23 04:45:00|1113.9|1111.9|1113.7|1111.7|1113.9|1111.9|1113.7|1111.7|30
1727067000000|2024-09-23 04:50:00|1113.9|1111.9|1114.1|1112.1|1114.1|1112.1|1113.8|1111.8|17
1727067300000|2024-09-23 04:55:00|1114|1112|1113.7|1111.7|1114|1112|1113.7|1111.7|47
1727067600000|2024-09-23 05:00:00|1113.6|1111.6|1112.6|1110.6|1113.6|1111.6|1112.6|1110.6|105
1727067900000|2024-09-23 05:05:00|1112.7|1110.7|1112.2|1110.2|1112.8|1110.8|1112.2|1110.2|18
1727068200000|2024-09-23 05:10:00|1112.3|1110.3|1111.4|1109.4|1112.4|1110.4|1111.4|1109.4|62
1727068500000|2024-09-23 05:15:00|1111.6|1109.6|1112.2|1110.2|1112.2|1110.2|1111.6|1109.6|5
1727068800000|2024-09-23 05:20:00|1112.3|1110.3|1112.2|1110.2|1112.3|1110.3|1112.1|1110.1|10
1727069100000|2024-09-23 05:25:00|1112.4|1110.4|1112.6|1110.6|1112.6|1110.6|1112.1|1110.1|23
1727069400000|2024-09-23 05:30:00|1112.7|1110.7|1112.3|1110.3|1112.8|1110.8|1112.3|1110.3|29
1727069700000|2024-09-23 05:35:00|1112.5|1110.5|1112.7|1110.7|1112.7|1110.7|1112.5|1110.5|21
1727070000000|2024-09-23 05:40:00|1112.8|1110.8|1112.4|1110.4|1112.8|1110.8|1112.3|1110.3|40
1727070300000|2024-09-23 05:45:00|1112.3|1110.3|1112.5|1110.5|1112.7|1110.7|1112.2|1110.2|25
1727070600000|2024-09-23 05:50:00|1112.4|1110.4|1111.9|1109.9|1112.5|1110.5|1111.9|1109.9|34
1727070900000|2024-09-23 05:55:00|1111.8|1109.8|1111.6|1109.6|1111.8|1109.8|1111.3|1109.3|25
1727071200000|2024-09-23 06:00:00|1111.5|1109.5|1111.3|1109.3|1111.6|1109.6|1111.2|1109.2|36
1727071500000|2024-09-23 06:05:00|1111.1|1109.1|1110.6|1108.6|1111.3|1109.3|1110.6|1108.6|33
1727071800000|2024-09-23 06:10:00|1110.7|1108.7|1110.9|1108.9|1110.9|1108.9|1110.7|1108.7|60
1727072100000|2024-09-23 06:15:00|1111|1109|1110.2|1108.2|1111.1|1109.1|1110|1108|50
1727072400000|2024-09-23 06:20:00|1110.1|1108.1|1110.2|1108.2|1110.4|1108.4|1110.1|1108.1|46
1727072700000|2024-09-23 06:25:00|1110.3|1108.3|1110.8|1108.8|1111|1109|1110.2|1108.2|90
1727073000000|2024-09-23 06:30:00|1110.9|1108.9|1111.3|1109.3|1111.4|1109.4|1110.9|1108.9|116
1727073300000|2024-09-23 06:35:00|1111.4|1109.4|1111.2|1109.2|1111.4|1109.4|1111|1109|103
1727073600000|2024-09-23 06:40:00|1111.1|1109.1|1111.5|1109.5|1111.5|1109.5|1111.1|1109.1|148
1727073900000|2024-09-23 06:45:00|1111.6|1109.6|1111.1|1109.1|1111.6|1109.6|1111.1|1109.1|100
1727074200000|2024-09-23 06:50:00|1111.2|1109.2|1110.7|1108.7|1111.2|1109.2|1110.5|1108.5|110
1727074500000|2024-09-23 06:55:00|1110.6|1108.6|1110.3|1108.3|1110.6|1108.6|1110.2|1108.2|96
1727074800000|2024-09-23 07:00:00|1110.4|1108.4|1109.2|1107.2|1110.5|1108.5|1109|1107|330
1727075100000|2024-09-23 07:05:00|1109.1|1107.1|1108.6|1106.6|1109.3|1107.3|1108.3|1106.3|593
1727075400000|2024-09-23 07:10:00|1108.7|1106.7|1109|1107|1109|1107|1108|1106|279
1727075700000|2024-09-23 07:15:00|1108.9|1106.9|1106.7|1104.7|1108.9|1106.9|1106.5|1104.5|490
1727076000000|2024-09-23 07:20:00|1106.8|1104.8|1107|1105|1107.2|1105.2|1106.6|1104.6|289
1727076300000|2024-09-23 07:25:00|1107.1|1105.1|1108.1|1106.1|1108.1|1106.1|1107.1|1105.1|307
1727076600000|2024-09-23 07:30:00|1108|1106|1107.4|1105.4|1108.3|1106.3|1107.2|1105.2|243
1727076900000|2024-09-23 07:35:00|1107.5|1105.5|1108.3|1106.3|1108.3|1106.3|1107.3|1105.3|134
1727077200000|2024-09-23 07:40:00|1108.4|1106.4|1108.3|1106.3|1108.5|1106.5|1108|1106|109
1727077500000|2024-09-23 07:45:00|1108.2|1106.2|1108.6|1106.6|1108.8|1106.8|1108|1106|147
1727077800000|2024-09-23 07:50:00|1108.5|1106.5|1108.2|1106.2|1108.6|1106.6|1107.9|1105.9|241
1727078100000|2024-09-23 07:55:00|1108.3|1106.3|1108.4|1106.4|1108.4|1106.4|1108|1106|161
1727078400000|2024-09-23 08:00:00|1108.3|1106.3|1108.2|1106.2|1108.7|1106.7|1108|1106|178
1727078700000|2024-09-23 08:05:00|1108.3|1106.3|1108.7|1106.7|1108.8|1106.8|1108|1106|370
1727079000000|2024-09-23 08:10:00|1108.6|1106.6|1108.2|1106.2|1109|1107|1107.9|1105.9|219
1727079300000|2024-09-23 08:15:00|1108.3|1106.3|1108|1106|1108.4|1106.4|1107.5|1105.5|74
1727079600000|2024-09-23 08:20:00|1108.1|1106.1|1108.2|1106.2|1108.4|1106.4|1108|1106|131
1727079900000|2024-09-23 08:25:00|1108.4|1106.4|1109|1107|1109|1107|1108.4|1106.4|72
1727080200000|2024-09-23 08:30:00|1108.8|1106.8|1108.4|1106.4|1109|1107|1108.2|1106.2|67
1727080500000|2024-09-23 08:35:00|1108.5|1106.5|1107.9|1105.9|1108.5|1106.5|1107.8|1105.8|136
1727080800000|2024-09-23 08:40:00|1108|1106|1108.4|1106.4|1108.4|1106.4|1107.5|1105.5|110
1727081100000|2024-09-23 08:45:00|1108.3|1106.3|1108.9|1106.9|1109|1107|1107.9|1105.9|83
1727081400000|2024-09-23 08:50:00|1109|1107|1109.7|1107.7|1109.7|1107.7|1109|1107|224
1727081700000|2024-09-23 08:55:00|1109.6|1107.6|1109.6|1107.6|1109.9|1107.9|1109.5|1107.5|98
1727082000000|2024-09-23 09:00:00|1109.5|1107.5|1109.3|1107.3|1109.6|1107.6|1109.1|1107.1|93
1727082300000|2024-09-23 09:05:00|1109.2|1107.2|1109.6|1107.6|1109.8|1107.8|1109.2|1107.2|45
1727082600000|2024-09-23 09:10:00|1109.7|1107.7|1109.5|1107.5|1110|1108|1109.5|1107.5|52
1727082900000|2024-09-23 09:15:00|1109.4|1107.4|1109.2|1107.2|1109.6|1107.6|1109.1|1107.1|62
1727083200000|2024-09-23 09:20:00|1109|1107|1109.7|1107.7|1109.7|1107.7|1108.9|1106.9|45
1727083500000|2024-09-23 09:25:00|1109.6|1107.6|1110.1|1108.1|1110.1|1108.1|1109.6|1107.6|42
1727083800000|2024-09-23 09:30:00|1110|1108|1109.7|1107.7|1110.1|1108.1|1109.5|1107.5|118
1727084100000|2024-09-23 09:35:00|1109.6|1107.6|1109.9|1107.9|1110|1108|1109.6|1107.6|50
1727084400000|2024-09-23 09:40:00|1109.8|1107.8|1109.9|1107.9|1109.9|1107.9|1109.6|1107.6|142
1727084700000|2024-09-23 09:45:00|1110|1108|1110.3|1108.3|1110.4|1108.4|1109.9|1107.9|69
1727085000000|2024-09-23 09:50:00|1110.4|1108.4|1110.4|1108.4|1110.6|1108.6|1110.3|1108.3|47
1727085300000|2024-09-23 09:55:00|1110.5|1108.5|1110.3|1108.3|1110.6|1108.6|1110.2|1108.2|70
1727085600000|2024-09-23 10:00:00|1110.2|1108.2|1110.7|1108.7|1110.8|1108.8|1110.2|1108.2|68
1727085900000|2024-09-23 10:05:00|1110.8|1108.8|1110.6|1108.6|1110.9|1108.9|1110.5|1108.5|65
1727086200000|2024-09-23 10:10:00|1110.7|1108.7|1110.7|1108.7|1111|1109|1110.6|1108.6|105
1727086500000|2024-09-23 10:15:00|1110.8|1108.8|1110.5|1108.5|1110.9|1108.9|1110.5|1108.5|72
1727086800000|2024-09-23 10:20:00|1110.6|1108.6|1110.5|1108.5|1110.7|1108.7|1110.3|1108.3|59
1727087100000|2024-09-23 10:25:00|1110.4|1108.4|1110.6|1108.6|1110.7|1108.7|1110.3|1108.3|35
1727087400000|2024-09-23 10:30:00|1110.7|1108.7|1110.7|1108.7|1111|1109|1110.7|1108.7|50
1727087700000|2024-09-23 10:35:00|1110.6|1108.6|1111|1109|1111.1|1109.1|1110.6|1108.6|74
1727088000000|2024-09-23 10:40:00|1110.8|1108.8|1110.5|1108.5|1110.9|1108.9|1110.5|1108.5|52
1727088300000|2024-09-23 10:45:00|1110.4|1108.4|1110.4|1108.4|1110.6|1108.6|1110.3|1108.3|76
1727088600000|2024-09-23 10:50:00|1110.5|1108.5|1110.3|1108.3|1110.5|1108.5|1110.2|1108.2|56
1727088900000|2024-09-23 10:55:00|1110.1|1108.1|1109.7|1107.7|1110.2|1108.2|1109.7|1107.7|207
1727089200000|2024-09-23 11:00:00|1109.8|1107.8|1109.6|1107.6|1110.1|1108.1|1109.4|1107.4|193
1727089500000|2024-09-23 11:05:00|1109.5|1107.5|1109.9|1107.9|1110|1108|1109.4|1107.4|74
1727089800000|2024-09-23 11:10:00|1109.8|1107.8|1109.9|1107.9|1110.1|1108.1|1109.8|1107.8|51
1727090100000|2024-09-23 11:15:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1109.8|1107.8|77
1727090400000|2024-09-23 11:20:00|1110.6|1108.6|1110.6|1108.6|1111.1|1109.1|1110.4|1108.4|58
1727090700000|2024-09-23 11:25:00|1110.5|1108.5|1110.3|1108.3|1110.7|1108.7|1110.2|1108.2|79
1727091000000|2024-09-23 11:30:00|1110.4|1108.4|1110.4|1108.4|1110.6|1108.6|1110.3|1108.3|68
1727091300000|2024-09-23 11:35:00|1110.5|1108.5|1110.9|1108.9|1111|1109|1110.4|1108.4|97
1727091600000|2024-09-23 11:40:00|1110.8|1108.8|1111.2|1109.2|1111.3|1109.3|1110.8|1108.8|118
1727091900000|2024-09-23 11:45:00|1111.1|1109.1|1111.1|1109.1|1111.4|1109.4|1110.9|1108.9|53
1727092200000|2024-09-23 11:50:00|1111.2|1109.2|1110.9|1108.9|1111.2|1109.2|1110.7|1108.7|54
1727092500000|2024-09-23 11:55:00|1110.8|1108.8|1110.7|1108.7|1111|1109|1110.7|1108.7|43
1727092800000|2024-09-23 12:00:00|1110.8|1108.8|1110.2|1108.2|1110.8|1108.8|1110.2|1108.2|123
1727093100000|2024-09-23 12:05:00|1110.3|1108.3|1110.6|1108.6|1110.8|1108.8|1110.3|1108.3|248
1727093400000|2024-09-23 12:10:00|1110.7|1108.7|1110.6|1108.6|1110.9|1108.9|1110.5|1108.5|306
1727093700000|2024-09-23 12:15:00|1110.5|1108.5|1110.7|1108.7|1110.9|1108.9|1110.5|1108.5|314
1727094000000|2024-09-23 12:20:00|1110.6|1108.6|1111.2|1109.2|1111.2|1109.2|1110.6|1108.6|374
1727094300000|2024-09-23 12:25:00|1111.1|1109.1|1111.6|1109.6|1111.6|1109.6|1111.1|1109.1|773
1727094600000|2024-09-23 12:30:00|1111.7|1109.7|1111.4|1109.4|1111.7|1109.7|1111.2|1109.2|424
1727094900000|2024-09-23 12:35:00|1111.5|1109.5|1111.6|1109.6|1111.8|1109.8|1111.4|1109.4|210
1727095200000|2024-09-23 12:40:00|1111.7|1109.7|1111.8|1109.8|1111.9|1109.9|1111.5|1109.5|174
1727095500000|2024-09-23 12:45:00|1111.7|1109.7|1112.1|1110.1|1112.3|1110.3|1111.7|1109.7|386
1727095800000|2024-09-23 12:50:00|1112.2|1110.2|1112.6|1110.6|1112.7|1110.7|1112.1|1110.1|207
1727096100000|2024-09-23 12:55:00|1112.5|1110.5|1112.6|1110.6|1112.9|1110.9|1112.1|1110.1|114
1727096400000|2024-09-23 13:00:00|1112.8|1110.8|1113|1111|1113.2|1111.2|1112.8|1110.8|277
1727096700000|2024-09-23 13:05:00|1113.1|1111.1|1113.3|1111.3|1113.5|1111.5|1113.1|1111.1|324
1727097000000|2024-09-23 13:10:00|1113.2|1111.2|1113.1|1111.1|1113.8|1111.8|1113.1|1111.1|445
1727097300000|2024-09-23 13:15:00|1113|1111|1112.9|1110.9|1113.2|1111.2|1112.8|1110.8|171
1727097600000|2024-09-23 13:20:00|1113|1111|1113.2|1111.2|1113.3|1111.3|1112.8|1110.8|378
1727097900000|2024-09-23 13:25:00|1113|1111|1113.1|1111.1|1113.4|1111.4|1112.8|1110.8|797
1727098200000|2024-09-23 13:30:00|1112.3|1111.8|1112.3|1111.8|1112.7|1112.2|1111.4|1110.9|3574
1727098500000|2024-09-23 13:35:00|1112.2|1111.7|1112.1|1111.6|1112.4|1111.9|1111.9|1111.4|2025
1727098800000|2024-09-23 13:40:00|1112.2|1111.7|1113.3|1112.8|1113.4|1112.9|1112.2|1111.7|2388
1727099100000|2024-09-23 13:45:00|1113.4|1112.9|1114.6|1114.1|1114.6|1114.1|1111.8|1111.3|2380
1727099400000|2024-09-23 13:50:00|1114.8|1114.3|1114.3|1113.8|1115.1|1114.6|1114|1113.5|1997
1727099700000|2024-09-23 13:55:00|1114.4|1113.9|1113.8|1113.3|1114.8|1114.3|1113.7|1113.2|1549
1727100000000|2024-09-23 14:00:00|1113.7|1113.2|1114.7|1114.2|1114.8|1114.3|1113.3|1112.8|1762
1727100300000|2024-09-23 14:05:00|1114.6|1114.1|1115.4|1114.9|1115.5|1115|1114.5|1114|2215
1727100600000|2024-09-23 14:10:00|1115.5|1115|1115.3|1114.8|1115.9|1115.4|1114.9|1114.4|1772
1727100900000|2024-09-23 14:15:00|1115.4|1114.9|1116.4|1115.9|1117|1116.5|1115|1114.5|2147
1727101200000|2024-09-23 14:20:00|1116.5|1116|1117.3|1116.8|1117.6|1117.1|1116.4|1115.9|1416
1727101500000|2024-09-23 14:25:00|1117.2|1116.7|1117.4|1116.9|1117.5|1117|1116.9|1116.4|1264
1727101800000|2024-09-23 14:30:00|1117.3|1116.8|1117.1|1116.6|1117.4|1116.9|1116.6|1116.1|1458
1727102100000|2024-09-23 14:35:00|1117.2|1116.7|1116.6|1116.1|1117.5|1117|1116.6|1116.1|1667
1727102400000|2024-09-23 14:40:00|1116.5|1116|1117.6|1117.1|1117.6|1117.1|1116.4|1115.9|1851
1727102700000|2024-09-23 14:45:00|1117.7|1117.2|1117.4|1116.9|1117.7|1117.2|1117.2|1116.7|812
1727103000000|2024-09-23 14:50:00|1117.3|1116.8|1118.4|1117.9|1118.5|1118|1117.2|1116.7|1120
1727103300000|2024-09-23 14:55:00|1118.3|1117.8|1118.6|1118.1|1118.8|1118.3|1118.1|1117.6|1353
1727103600000|2024-09-23 15:00:00|1118.7|1118.2|1117.5|1117|1118.7|1118.2|1117.4|1116.9|1386
1727103900000|2024-09-23 15:05:00|1117.4|1116.9|1116.7|1116.2|1117.5|1117|1116.3|1115.8|1145
1727104200000|2024-09-23 15:10:00|1116.6|1116.1|1117|1116.5|1117.3|1116.8|1116.5|1116|831
1727104500000|2024-09-23 15:15:00|1116.9|1116.4|1116.4|1115.9|1117.2|1116.7|1116.2|1115.7|697
1727104800000|2024-09-23 15:20:00|1116.3|1115.8|1116.8|1116.3|1116.9|1116.4|1116.3|1115.8|733
1727105100000|2024-09-23 15:25:00|1116.9|1116.4|1116.5|1116|1117|1116.5|1116.4|1115.9|1075
1727105400000|2024-09-23 15:30:00|1116.6|1116.1|1116.7|1116.2|1117.1|1116.6|1116.4|1115.9|994
1727105700000|2024-09-23 15:35:00|1116.8|1116.3|1117.5|1117|1117.5|1117|1116.7|1116.2|695
1727106000000|2024-09-23 15:40:00|1117.4|1116.9|1117.2|1116.7|1117.5|1117|1117.1|1116.6|575
1727106300000|2024-09-23 15:45:00|1117.3|1116.8|1117.4|1116.9|1117.7|1117.2|1117.1|1116.6|1070
1727106600000|2024-09-23 15:50:00|1117.5|1117|1117.6|1117.1|1117.9|1117.4|1117.5|1117|1092
1727106900000|2024-09-23 15:55:00|1117.5|1117|1116.6|1116.1|1117.5|1117|1116.5|1116|795
1727107200000|2024-09-23 16:00:00|1116.5|1116|1116|1115.5|1116.5|1116|1115.7|1115.2|563
1727107500000|2024-09-23 16:05:00|1115.9|1115.4|1115.3|1114.8|1115.9|1115.4|1115.3|1114.8|306
1727107800000|2024-09-23 16:10:00|1115.2|1114.7|1114.7|1114.2|1115.3|1114.8|1114.5|1114|448
1727108100000|2024-09-23 16:15:00|1114.6|1114.1|1115|1114.5|1115.3|1114.8|1114|1113.5|571
1727108400000|2024-09-23 16:20:00|1114.9|1114.4|1115.6|1115.1|1115.6|1115.1|1114.7|1114.2|611
1727108700000|2024-09-23 16:25:00|1115.5|1115|1115.3|1114.8|1115.6|1115.1|1115.3|1114.8|471
1727109000000|2024-09-23 16:30:00|1115.2|1114.7|1115.1|1114.6|1115.3|1114.8|1114.4|1113.9|448
1727109300000|2024-09-23 16:35:00|1115|1114.5|1114.6|1114.1|1115.4|1114.9|1114.4|1113.9|894
1727109600000|2024-09-23 16:40:00|1114.5|1114|1114.7|1114.2|1115|1114.5|1114.5|1114|348
1727109900000|2024-09-23 16:45:00|1114.8|1114.3|1115.6|1115.1|1115.6|1115.1|1114.5|1114|552
1727110200000|2024-09-23 16:50:00|1115.7|1115.2|1115.9|1115.4|1115.9|1115.4|1115.5|1115|235
1727110500000|2024-09-23 16:55:00|1115.8|1115.3|1115.7|1115.2|1115.9|1115.4|1115.5|1115|304
1727110800000|2024-09-23 17:00:00|1115.6|1115.1|1115.2|1114.7|1115.6|1115.1|1115|1114.5|334
1727111100000|2024-09-23 17:05:00|1115.1|1114.6|1115.5|1115|1115.5|1115|1115.1|1114.6|278
1727111400000|2024-09-23 17:10:00|1115.6|1115.1|1115.8|1115.3|1116.2|1115.7|1115.4|1114.9|315
1727111700000|2024-09-23 17:15:00|1115.7|1115.2|1116|1115.5|1116|1115.5|1115.6|1115.1|139
1727112000000|2024-09-23 17:20:00|1115.9|1115.4|1116|1115.5|1116.2|1115.7|1115.7|1115.2|218
1727112300000|2024-09-23 17:25:00|1115.9|1115.4|1116.4|1115.9|1116.5|1116|1115.9|1115.4|390
1727112600000|2024-09-23 17:30:00|1116.5|1116|1117|1116.5|1117.1|1116.6|1116.3|1115.8|466
1727112900000|2024-09-23 17:35:00|1117.1|1116.6|1116.4|1115.9|1117.1|1116.6|1116.2|1115.7|392
1727113200000|2024-09-23 17:40:00|1116.3|1115.8|1116.1|1115.6|1116.7|1116.2|1116.1|1115.6|325
1727113500000|2024-09-23 17:45:00|1116|1115.5|1116.5|1116|1116.7|1116.2|1116|1115.5|167
1727113800000|2024-09-23 17:50:00|1116.4|1115.9|1116.6|1116.1|1116.7|1116.2|1116.3|1115.8|245
1727114100000|2024-09-23 17:55:00|1116.5|1116|1116.4|1115.9|1116.7|1116.2|1116.4|1115.9|204
1727114400000|2024-09-23 18:00:00|1116.3|1115.8|1116.1|1115.6|1116.4|1115.9|1116|1115.5|317
1727114700000|2024-09-23 18:05:00|1116|1115.5|1116.2|1115.7|1116.3|1115.8|1115.7|1115.2|261
1727115000000|2024-09-23 18:10:00|1116.3|1115.8|1116.4|1115.9|1116.6|1116.1|1116.2|1115.7|181
1727115300000|2024-09-23 18:15:00|1116.3|1115.8|1116.6|1116.1|1116.6|1116.1|1116.2|1115.7|162
1727115600000|2024-09-23 18:20:00|1116.7|1116.2|1116.8|1116.3|1116.8|1116.3|1116.5|1116|177
1727115900000|2024-09-23 18:25:00|1116.7|1116.2|1116.5|1116|1116.8|1116.3|1116.3|1115.8|308
1727116200000|2024-09-23 18:30:00|1116.4|1115.9|1116.7|1116.2|1116.9|1116.4|1116.4|1115.9|256
1727116500000|2024-09-23 18:35:00|1116.6|1116.1|1116.7|1116.2|1116.9|1116.4|1116.5|1116|240
1727116800000|2024-09-23 18:40:00|1116.6|1116.1|1116.6|1116.1|1116.8|1116.3|1116.5|1116|249
1727117100000|2024-09-23 18:45:00|1116.5|1116|1116.6|1116.1|1116.7|1116.2|1116.3|1115.8|364
1727117400000|2024-09-23 18:50:00|1116.5|1116|1116.2|1115.7|1116.6|1116.1|1116.1|1115.6|214
1727117700000|2024-09-23 18:55:00|1116.4|1115.9|1116.6|1116.1|1116.6|1116.1|1116.3|1115.8|287
1727118000000|2024-09-23 19:00:00|1116.5|1116|1116.6|1116.1|1116.6|1116.1|1116.3|1115.8|189
1727118300000|2024-09-23 19:05:00|1116.7|1116.2|1116.3|1115.8|1116.7|1116.2|1116.3|1115.8|196
1727118600000|2024-09-23 19:10:00|1116.2|1115.7|1116.3|1115.8|1116.5|1116|1116.2|1115.7|182
1727118900000|2024-09-23 19:15:00|1116.4|1115.9|1116.6|1116.1|1116.6|1116.1|1116.3|1115.8|127
1727119200000|2024-09-23 19:20:00|1116.5|1116|1116.5|1116|1116.6|1116.1|1116.4|1115.9|108
1727119500000|2024-09-23 19:25:00|1116.4|1115.9|1116.5|1116|1116.7|1116.2|1116.4|1115.9|198
1727119800000|2024-09-23 19:30:00|1116.4|1115.9|1116.7|1116.2|1116.8|1116.3|1116.3|1115.8|308
1727120100000|2024-09-23 19:35:00|1116.6|1116.1|1116.3|1115.8|1116.8|1116.3|1116.2|1115.7|444
1727120400000|2024-09-23 19:40:00|1116.2|1115.7|1115.9|1115.4|1116.5|1116|1115.6|1115.1|381
1727120700000|2024-09-23 19:45:00|1115.7|1115.2|1115.6|1115.1|1115.9|1115.4|1115.5|1115|1000
1727121000000|2024-09-23 19:50:00|1115.5|1115|1114.9|1114.4|1115.7|1115.2|1114.8|1114.3|2395
1727121300000|2024-09-23 19:55:00|1114.8|1114.3|1115.2|1114.7|1115.5|1115|1114.5|1114|11139
1727121600000|2024-09-23 20:00:00|1115.9|1113.9|1116.2|1114.2|1116.2|1114.2|1115.8|1113.8|657
1727121900000|2024-09-23 20:05:00|1116.1|1114.1|1115.9|1113.9|1116.1|1114.1|1115.8|1113.8|92
1727122200000|2024-09-23 20:10:00|1116|1114|1116.3|1114.3|1116.3|1114.3|1116|1114|175
1727122500000|2024-09-23 20:15:00|1116.4|1114.4|1116.3|1114.3|1116.4|1114.4|1116.3|1114.3|78
1727122800000|2024-09-23 20:20:00|1116|1114|1115.9|1113.9|1116|1114|1115.8|1113.8|134
1727123100000|2024-09-23 20:25:00|1115.8|1113.8|1115.8|1113.8|1115.9|1113.9|1115.8|1113.8|10
1727123400000|2024-09-23 20:30:00|1115.7|1113.7|1115.9|1113.9|1115.9|1113.9|1115.7|1113.7|18
1727123700000|2024-09-23 20:35:00|1115.8|1113.8|1115.7|1113.7|1115.9|1113.9|1115.7|1113.7|8
1727124000000|2024-09-23 20:40:00|1115.8|1113.8|1115.6|1113.6|1115.9|1113.9|1115.6|1113.6|23
1727124300000|2024-09-23 20:45:00|1115.7|1113.7|1115.6|1113.6|1115.7|1113.7|1115.6|1113.6|8
1727124600000|2024-09-23 20:50:00|1115.7|1113.7|1115.7|1113.7|1115.8|1113.8|1115.7|1113.7|18
1727124900000|2024-09-23 20:55:00|1115.9|1113.9|1115.4|1113.4|1115.9|1113.9|1115.4|1113.4|48
1727128800000|2024-09-23 22:00:00|1115.5|1113.5|1115.3|1113.3|1115.6|1113.6|1115.2|1113.2|0
1727129100000|2024-09-23 22:05:00|1115.2|1113.2|1115.4|1113.4|1116|1114|1115.2|1113.2|0
1727129400000|2024-09-23 22:10:00|1115.5|1113.5|1115.5|1113.5|1115.6|1113.6|1115.5|1113.5|0
1727129700000|2024-09-23 22:15:00|1115.6|1113.6|1115.6|1113.6|1115.8|1113.8|1115.6|1113.6|0
1727130000000|2024-09-23 22:20:00|1115.5|1113.5|1115.6|1113.6|1115.7|1113.7|1115.5|1113.5|0
1727130300000|2024-09-23 22:25:00|1115.7|1113.7|1115.6|1113.6|1115.7|1113.7|1115.6|1113.6|0
1727130600000|2024-09-23 22:30:00|1115.7|1113.7|1115.7|1113.7|1115.7|1113.7|1115.6|1113.6|0
1727130900000|2024-09-23 22:35:00|1115.6|1113.6|1115.4|1113.4|1115.6|1113.6|1115.4|1113.4|0
1727131200000|2024-09-23 22:40:00|1115.5|1113.5|1115.4|1113.4|1115.5|1113.5|1115.3|1113.3|0
1727131500000|2024-09-23 22:45:00|1115.5|1113.5|1115.4|1113.4|1115.5|1113.5|1115.4|1113.4|0
1727131800000|2024-09-23 22:50:00|1115.3|1113.3|1115.4|1113.4|1115.5|1113.5|1115.3|1113.3|0
1727132100000|2024-09-23 22:55:00|1115.5|1113.5|1115.4|1113.4|1115.5|1113.5|1115.4|1113.4|0
1727132400000|2024-09-23 23:00:00|1115.3|1113.3|1115.4|1113.4|1115.4|1113.4|1115.3|1113.3|0
1727132700000|2024-09-23 23:05:00|1115.3|1113.3|1115.4|1113.4|1115.5|1113.5|1115.3|1113.3|0
1727133000000|2024-09-23 23:10:00|1115.5|1113.5|1115.4|1113.4|1115.5|1113.5|1115.4|1113.4|0
1727133300000|2024-09-23 23:15:00|1115.3|1113.3|1115.4|1113.4|1115.4|1113.4|1115.3|1113.3|0
1727133600000|2024-09-23 23:20:00|1115.3|1113.3|1115.4|1113.4|1115.5|1113.5|1115.3|1113.3|0
1727133900000|2024-09-23 23:25:00|1115.3|1113.3|1115.3|1113.3|1115.4|1113.4|1115.2|1113.2|0
1727134200000|2024-09-23 23:30:00|1115.4|1113.4|1115.5|1113.5|1115.6|1113.6|1115.4|1113.4|0
1727134500000|2024-09-23 23:35:00|1115.6|1113.6|1115.6|1113.6|1115.9|1113.9|1115.6|1113.6|0
1727134800000|2024-09-23 23:40:00|1115.5|1113.5|1115.6|1113.6|1115.6|1113.6|1115.3|1113.3|0
1727135100000|2024-09-23 23:45:00|1115.7|1113.7|1115.9|1113.9|1116|1114|1115.6|1113.6|0
1727135400000|2024-09-23 23:50:00|1115.8|1113.8|1115.8|1113.8|1116|1114|1115.8|1113.8|0
1727135700000|2024-09-23 23:55:00|1115.9|1113.9|1115.8|1113.8|1115.9|1113.9|1115.8|1113.8|0
1727136000000|2024-09-24 00:00:00|1115.7|1113.7|1115.9|1113.9|1117.5|1115.5|1115.6|1113.6|64
1727136300000|2024-09-24 00:05:00|1115.8|1113.8|1116.6|1114.6|1116.6|1114.6|1115.8|1113.8|67
1727136600000|2024-09-24 00:10:00|1116.5|1114.5|1117.2|1115.2|1117.2|1115.2|1116.2|1114.2|43
1727136900000|2024-09-24 00:15:00|1117.3|1115.3|1116.8|1114.8|1117.4|1115.4|1116.4|1114.4|132
1727137200000|2024-09-24 00:20:00|1116.6|1114.6|1116.4|1114.4|1116.7|1114.7|1116.2|1114.2|14
1727137500000|2024-09-24 00:25:00|1116.6|1114.6|1116.3|1114.3|1116.7|1114.7|1116.3|1114.3|7
1727137800000|2024-09-24 00:30:00|1116.4|1114.4|1116|1114|1116.4|1114.4|1115.7|1113.7|101
1727138100000|2024-09-24 00:35:00|1115.9|1113.9|1115.4|1113.4|1115.9|1113.9|1115|1113|69
1727138400000|2024-09-24 00:40:00|1114.8|1112.8|1115|1113|1115|1113|1114.6|1112.6|17
1727138700000|2024-09-24 00:45:00|1114.9|1112.9|1114.4|1112.4|1115.2|1113.2|1114.2|1112.2|83
1727139000000|2024-09-24 00:50:00|1114.3|1112.3|1114.5|1112.5|1114.5|1112.5|1114.3|1112.3|13
1727139300000|2024-09-24 00:55:00|1114.4|1112.4|1114.6|1112.6|1114.8|1112.8|1114.3|1112.3|14
1727139600000|2024-09-24 01:00:00|1114.9|1112.9|1116.8|1114.8|1116.9|1114.9|1114.8|1112.8|48
1727139900000|2024-09-24 01:05:00|1116.6|1114.6|1117.2|1115.2|1119|1117|1116.6|1114.6|408
1727140200000|2024-09-24 01:10:00|1117.1|1115.1|1118.6|1116.6|1119.1|1117.1|1117.1|1115.1|175
1727140500000|2024-09-24 01:15:00|1118.7|1116.7|1120.5|1118.5|1120.6|1118.6|1118.4|1116.4|272
1727140800000|2024-09-24 01:20:00|1120.3|1118.3|1120.9|1118.9|1121|1119|1119.7|1117.7|156
1727141100000|2024-09-24 01:25:00|1120.8|1118.8|1120.8|1118.8|1120.9|1118.9|1120.2|1118.2|84
1727141400000|2024-09-24 01:30:00|1121|1119|1121|1119|1121.3|1119.3|1119.3|1117.3|1081
1727141700000|2024-09-24 01:35:00|1120.6|1118.6|1119.7|1117.7|1121.3|1119.3|1119.5|1117.5|1103
1727142000000|2024-09-24 01:40:00|1119.5|1117.5|1120.6|1118.6|1120.7|1118.7|1119.2|1117.2|518
1727142300000|2024-09-24 01:45:00|1120.7|1118.7|1117.5|1115.5|1120.7|1118.7|1117.2|1115.2|388
1727142600000|2024-09-24 01:50:00|1117|1115|1117.9|1115.9|1118.5|1116.5|1116.8|1114.8|386
1727142900000|2024-09-24 01:55:00|1117.8|1115.8|1117.3|1115.3|1118|1116|1117.2|1115.2|70
1727143200000|2024-09-24 02:00:00|1116.9|1114.9|1116.7|1114.7|1117.3|1115.3|1116.5|1114.5|46
1727143500000|2024-09-24 02:05:00|1117|1115|1116.5|1114.5|1117.1|1115.1|1116|1114|19
1727143800000|2024-09-24 02:10:00|1116.3|1114.3|1117.4|1115.4|1117.4|1115.4|1116.3|1114.3|35
1727144100000|2024-09-24 02:15:00|1117.5|1115.5|1117.3|1115.3|1117.5|1115.5|1116.8|1114.8|25
1727144400000|2024-09-24 02:20:00|1117.2|1115.2|1116.8|1114.8|1117.2|1115.2|1116.7|1114.7|38
1727144700000|2024-09-24 02:25:00|1116.4|1114.4|1116.5|1114.5|1116.7|1114.7|1116|1114|26
1727145000000|2024-09-24 02:30:00|1116.4|1114.4|1117.1|1115.1|1117.6|1115.6|1116.4|1114.4|26
1727145300000|2024-09-24 02:35:00|1117.2|1115.2|1117.4|1115.4|1117.4|1115.4|1116.9|1114.9|18
1727145600000|2024-09-24 02:40:00|1117.5|1115.5|1118.4|1116.4|1118.4|1116.4|1117.5|1115.5|52
1727145900000|2024-09-24 02:45:00|1118.3|1116.3|1119|1117|1119.1|1117.1|1118.3|1116.3|37
1727146200000|2024-09-24 02:50:00|1118.9|1116.9|1119.1|1117.1|1119.2|1117.2|1118.7|1116.7|30
1727146500000|2024-09-24 02:55:00|1119.3|1117.3|1120.5|1118.5|1120.5|1118.5|1119.3|1117.3|53
1727146800000|2024-09-24 03:00:00|1120.4|1118.4|1121.6|1119.6|1121.8|1119.8|1120.4|1118.4|712
1727147100000|2024-09-24 03:05:00|1121.7|1119.7|1122.4|1120.4|1122.4|1120.4|1121.3|1119.3|107
1727147400000|2024-09-24 03:10:00|1122.5|1120.5|1122.4|1120.4|1122.7|1120.7|1122.4|1120.4|97
1727147700000|2024-09-24 03:15:00|1122.6|1120.6|1123.5|1121.5|1123.6|1121.6|1122.5|1120.5|93
1727148000000|2024-09-24 03:20:00|1123.4|1121.4|1123.6|1121.6|1123.7|1121.7|1123.3|1121.3|55
1727148300000|2024-09-24 03:25:00|1123.5|1121.5|1124.1|1122.1|1124.1|1122.1|1123.3|1121.3|143
1727148600000|2024-09-24 03:30:00|1124.3|1122.3|1124.4|1122.4|1125|1123|1124.3|1122.3|263
1727148900000|2024-09-24 03:35:00|1124.2|1122.2|1124.8|1122.8|1124.8|1122.8|1123.7|1121.7|63
1727149200000|2024-09-24 03:40:00|1124.7|1122.7|1125.6|1123.6|1125.6|1123.6|1124.6|1122.6|41
1727149500000|2024-09-24 03:45:00|1125.5|1123.5|1125.6|1123.6|1125.6|1123.6|1125.3|1123.3|105
1727149800000|2024-09-24 03:50:00|1125.5|1123.5|1125.4|1123.4|1125.5|1123.5|1125.3|1123.3|25
1727150100000|2024-09-24 03:55:00|1125.5|1123.5|1125.6|1123.6|1125.6|1123.6|1125.4|1123.4|46
1727150400000|2024-09-24 04:00:00|1125.5|1123.5|1125.9|1123.9|1125.9|1123.9|1125.5|1123.5|139
1727150700000|2024-09-24 04:05:00|1125.7|1123.7|1125.8|1123.8|1126|1124|1125.6|1123.6|107
1727151000000|2024-09-24 04:10:00|1125.9|1123.9|1125.8|1123.8|1125.9|1123.9|1125.3|1123.3|630
1727151300000|2024-09-24 04:15:00|1125.7|1123.7|1126.1|1124.1|1126.2|1124.2|1125.7|1123.7|133
1727151600000|2024-09-24 04:20:00|1126|1124|1126.5|1124.5|1126.5|1124.5|1126|1124|25
1727151900000|2024-09-24 04:25:00|1126.6|1124.6|1127.2|1125.2|1127.2|1125.2|1126.5|1124.5|40
1727152200000|2024-09-24 04:30:00|1127.4|1125.4|1127.6|1125.6|1127.7|1125.7|1127.4|1125.4|30
1727152500000|2024-09-24 04:35:00|1127.5|1125.5|1128.1|1126.1|1128.1|1126.1|1127.5|1125.5|18
1727152800000|2024-09-24 04:40:00|1128|1126|1128|1126|1128.2|1126.2|1127.9|1125.9|28
1727153100000|2024-09-24 04:45:00|1127.9|1125.9|1127.9|1125.9|1128.3|1126.3|1127.9|1125.9|91
1727153400000|2024-09-24 04:50:00|1127.8|1125.8|1128.2|1126.2|1128.2|1126.2|1127.5|1125.5|114
1727153700000|2024-09-24 04:55:00|1128.1|1126.1|1127.7|1125.7|1128.3|1126.3|1127.5|1125.5|102
1727154000000|2024-09-24 05:00:00|1127.9|1125.9|1128.7|1126.7|1129.4|1127.4|1127.9|1125.9|216
1727154300000|2024-09-24 05:05:00|1128.6|1126.6|1130.3|1128.3|1130.3|1128.3|1128.5|1126.5|113
1727154600000|2024-09-24 05:10:00|1130.2|1128.2|1129.5|1127.5|1130.5|1128.5|1129.3|1127.3|164
1727154900000|2024-09-24 05:15:00|1129.6|1127.6|1129|1127|1129.6|1127.6|1129|1127|182
1727155200000|2024-09-24 05:20:00|1129.2|1127.2|1129.6|1127.6|1129.8|1127.8|1129|1127|167
1727155500000|2024-09-24 05:25:00|1129.5|1127.5|1129.3|1127.3|1130.2|1128.2|1129.2|1127.2|132
1727155800000|2024-09-24 05:30:00|1129.5|1127.5|1130.1|1128.1|1130.1|1128.1|1129.5|1127.5|115
1727156100000|2024-09-24 05:35:00|1130.3|1128.3|1130.2|1128.2|1130.8|1128.8|1130|1128|138
1727156400000|2024-09-24 05:40:00|1130.3|1128.3|1130.2|1128.2|1130.7|1128.7|1130.2|1128.2|107
1727156700000|2024-09-24 05:45:00|1130.1|1128.1|1130.2|1128.2|1130.3|1128.3|1129.9|1127.9|85
1727157000000|2024-09-24 05:50:00|1130.3|1128.3|1130.7|1128.7|1130.8|1128.8|1130.2|1128.2|74
1727157300000|2024-09-24 05:55:00|1130.6|1128.6|1129.6|1127.6|1130.6|1128.6|1129.2|1127.2|255
1727157600000|2024-09-24 06:00:00|1129.5|1127.5|1129.2|1127.2|1130.1|1128.1|1129.2|1127.2|133
1727157900000|2024-09-24 06:05:00|1129.1|1127.1|1128.4|1126.4|1129.3|1127.3|1128.3|1126.3|205
1727158200000|2024-09-24 06:10:00|1128.6|1126.6|1129.3|1127.3|1129.4|1127.4|1128.6|1126.6|182
1727158500000|2024-09-24 06:15:00|1129.5|1127.5|1129.5|1127.5|1129.9|1127.9|1128.9|1126.9|277
1727158800000|2024-09-24 06:20:00|1129.6|1127.6|1129.2|1127.2|1129.7|1127.7|1129.1|1127.1|136
1727159100000|2024-09-24 06:25:00|1129.3|1127.3|1129|1127|1129.5|1127.5|1129|1127|179
1727159400000|2024-09-24 06:30:00|1129.1|1127.1|1130.4|1128.4|1130.4|1128.4|1128.9|1126.9|235
1727159700000|2024-09-24 06:35:00|1130.5|1128.5|1131|1129|1131.2|1129.2|1130.5|1128.5|200
1727160000000|2024-09-24 06:40:00|1131.1|1129.1|1131.2|1129.2|1131.3|1129.3|1130.9|1128.9|321
1727160300000|2024-09-24 06:45:00|1131.3|1129.3|1132.2|1130.2|1132.2|1130.2|1131.2|1129.2|482
1727160600000|2024-09-24 06:50:00|1132.3|1130.3|1132.8|1130.8|1132.9|1130.9|1132.2|1130.2|292
1727160900000|2024-09-24 06:55:00|1132.7|1130.7|1132.5|1130.5|1133|1131|1132.3|1130.3|314
1727161200000|2024-09-24 07:00:00|1132.6|1130.6|1133|1131|1133|1131|1132.2|1130.2|686
1727161500000|2024-09-24 07:05:00|1132.9|1130.9|1132.9|1130.9|1133.3|1131.3|1132.2|1130.2|387
1727161800000|2024-09-24 07:10:00|1133|1131|1133|1131|1133.1|1131.1|1132.8|1130.8|137
1727162100000|2024-09-24 07:15:00|1133.1|1131.1|1133.6|1131.6|1133.6|1131.6|1133.1|1131.1|252
1727162400000|2024-09-24 07:20:00|1133.5|1131.5|1133.2|1131.2|1133.7|1131.7|1133.2|1131.2|204
1727162700000|2024-09-24 07:25:00|1133.1|1131.1|1132.9|1130.9|1133.6|1131.6|1132.9|1130.9|210
1727163000000|2024-09-24 07:30:00|1133|1131|1132.7|1130.7|1133|1131|1132.2|1130.2|531
1727163300000|2024-09-24 07:35:00|1132.8|1130.8|1133.1|1131.1|1133.3|1131.3|1132.8|1130.8|705
1727163600000|2024-09-24 07:40:00|1133|1131|1133.6|1131.6|1133.7|1131.7|1133|1131|670
1727163900000|2024-09-24 07:45:00|1133.7|1131.7|1134|1132|1134.2|1132.2|1133.6|1131.6|722
1727164200000|2024-09-24 07:50:00|1134.1|1132.1|1134.5|1132.5|1134.6|1132.6|1134|1132|787
1727164500000|2024-09-24 07:55:00|1134.6|1132.6|1134.9|1132.9|1135.1|1133.1|1134.4|1132.4|722
1727164800000|2024-09-24 08:00:00|1134.8|1132.8|1135.6|1133.6|1135.7|1133.7|1134.5|1132.5|746
1727165100000|2024-09-24 08:05:00|1135.7|1133.7|1136.1|1134.1|1136.4|1134.4|1135.6|1133.6|1046
1727165400000|2024-09-24 08:10:00|1136.2|1134.2|1136.3|1134.3|1136.6|1134.6|1136.1|1134.1|514
1727165700000|2024-09-24 08:15:00|1136.4|1134.4|1136.7|1134.7|1136.9|1134.9|1136.2|1134.2|481
1727166000000|2024-09-24 08:20:00|1136.9|1134.9|1137.1|1135.1|1137.2|1135.2|1136.8|1134.8|636
1727166300000|2024-09-24 08:25:00|1137.2|1135.2|1137.2|1135.2|1137.2|1135.2|1136.8|1134.8|604
1727166600000|2024-09-24 08:30:00|1137.3|1135.3|1137.1|1135.1|1137.3|1135.3|1136.9|1134.9|493
1727166900000|2024-09-24 08:35:00|1137.2|1135.2|1136.9|1134.9|1137.4|1135.4|1136.9|1134.9|353
1727167200000|2024-09-24 08:40:00|1137|1135|1137|1135|1137.2|1135.2|1136.8|1134.8|629
1727167500000|2024-09-24 08:45:00|1136.9|1134.9|1137.2|1135.2|1137.3|1135.3|1136.7|1134.7|231
1727167800000|2024-09-24 08:50:00|1137.3|1135.3|1137.3|1135.3|1137.5|1135.5|1136.8|1134.8|256
1727168100000|2024-09-24 08:55:00|1137.2|1135.2|1137.4|1135.4|1137.5|1135.5|1137.1|1135.1|254
1727168400000|2024-09-24 09:00:00|1137.5|1135.5|1137.4|1135.4|1137.6|1135.6|1137.3|1135.3|454
1727168700000|2024-09-24 09:05:00|1137.3|1135.3|1137.6|1135.6|1137.6|1135.6|1137.2|1135.2|216
1727169000000|2024-09-24 09:10:00|1137.7|1135.7|1137.2|1135.2|1137.7|1135.7|1137.2|1135.2|142
1727169300000|2024-09-24 09:15:00|1137.3|1135.3|1136.6|1134.6|1137.5|1135.5|1136.6|1134.6|247
1727169600000|2024-09-24 09:20:00|1136.7|1134.7|1136.5|1134.5|1136.8|1134.8|1136.3|1134.3|228
1727169900000|2024-09-24 09:25:00|1136.6|1134.6|1136.6|1134.6|1136.7|1134.7|1136.4|1134.4|493
1727170200000|2024-09-24 09:30:00|1136.7|1134.7|1137.3|1135.3|1137.4|1135.4|1136.7|1134.7|516
1727170500000|2024-09-24 09:35:00|1137.4|1135.4|1138.3|1136.3|1138.5|1136.5|1137.3|1135.3|730
1727170800000|2024-09-24 09:40:00|1138.4|1136.4|1139.2|1137.2|1139.2|1137.2|1138.3|1136.3|448
1727171100000|2024-09-24 09:45:00|1139.3|1137.3|1140.1|1138.1|1140.2|1138.2|1139|1137|693
1727171400000|2024-09-24 09:50:00|1140.2|1138.2|1139.8|1137.8|1140.5|1138.5|1139.7|1137.7|524
1727171700000|2024-09-24 09:55:00|1139.9|1137.9|1140|1138|1140|1138|1139.1|1137.1|311
1727172000000|2024-09-24 10:00:00|1139.9|1137.9|1139.8|1137.8|1140|1138|1139.7|1137.7|212
1727172300000|2024-09-24 10:05:00|1139.7|1137.7|1139.8|1137.8|1139.9|1137.9|1139.5|1137.5|203
1727172600000|2024-09-24 10:10:00|1139.9|1137.9|1140.2|1138.2|1140.2|1138.2|1139.6|1137.6|374
1727172900000|2024-09-24 10:15:00|1140.3|1138.3|1140.7|1138.7|1140.8|1138.8|1140.2|1138.2|182
1727173200000|2024-09-24 10:20:00|1140.6|1138.6|1140.9|1138.9|1140.9|1138.9|1140.6|1138.6|250
1727173500000|2024-09-24 10:25:00|1140.8|1138.8|1140.8|1138.8|1140.9|1138.9|1140.4|1138.4|408
1727173800000|2024-09-24 10:30:00|1140.9|1138.9|1141.2|1139.2|1141.3|1139.3|1140.9|1138.9|100
1727174100000|2024-09-24 10:35:00|1141.3|1139.3|1141.3|1139.3|1141.3|1139.3|1141.1|1139.1|305
1727174400000|2024-09-24 10:40:00|1141.4|1139.4|1141.8|1139.8|1141.8|1139.8|1141.4|1139.4|531
1727174700000|2024-09-24 10:45:00|1141.7|1139.7|1140.6|1138.6|1141.7|1139.7|1140.2|1138.2|258
1727175000000|2024-09-24 10:50:00|1140.5|1138.5|1140.7|1138.7|1140.8|1138.8|1140.2|1138.2|97
1727175300000|2024-09-24 10:55:00|1140.6|1138.6|1139.9|1137.9|1140.7|1138.7|1139.9|1137.9|94
1727175600000|2024-09-24 11:00:00|1140|1138|1138.6|1136.6|1140|1138|1138.6|1136.6|209
1727175900000|2024-09-24 11:05:00|1138.7|1136.7|1138.7|1136.7|1139.1|1137.1|1138.5|1136.5|191
1727176200000|2024-09-24 11:10:00|1138.6|1136.6|1138.7|1136.7|1139.1|1137.1|1138.5|1136.5|87
1727176500000|2024-09-24 11:15:00|1138.8|1136.8|1139.4|1137.4|1139.6|1137.6|1138.8|1136.8|98
1727176800000|2024-09-24 11:20:00|1139.5|1137.5|1139.7|1137.7|1139.8|1137.8|1139.2|1137.2|59
1727177100000|2024-09-24 11:25:00|1139.8|1137.8|1140.4|1138.4|1140.4|1138.4|1139.8|1137.8|92
1727177400000|2024-09-24 11:30:00|1140.5|1138.5|1140.5|1138.5|1140.9|1138.9|1140.4|1138.4|162
1727177700000|2024-09-24 11:35:00|1140.6|1138.6|1141.3|1139.3|1141.4|1139.4|1140.6|1138.6|201
1727178000000|2024-09-24 11:40:00|1141.2|1139.2|1140.9|1138.9|1141.4|1139.4|1140.9|1138.9|154
1727178300000|2024-09-24 11:45:00|1140.8|1138.8|1140.8|1138.8|1140.8|1138.8|1140.4|1138.4|65
1727178600000|2024-09-24 11:50:00|1140.7|1138.7|1140.6|1138.6|1140.8|1138.8|1140.3|1138.3|179
1727178900000|2024-09-24 11:55:00|1140.5|1138.5|1140.3|1138.3|1140.6|1138.6|1140|1138|333
1727179200000|2024-09-24 12:00:00|1140.4|1138.4|1140.7|1138.7|1140.8|1138.8|1140.3|1138.3|497
1727179500000|2024-09-24 12:05:00|1140.8|1138.8|1140.5|1138.5|1141.2|1139.2|1140.5|1138.5|489
1727179800000|2024-09-24 12:10:00|1140.6|1138.6|1141.2|1139.2|1141.3|1139.3|1140.3|1138.3|154
1727180100000|2024-09-24 12:15:00|1141.1|1139.1|1141.3|1139.3|1141.3|1139.3|1141|1139|409
1727180400000|2024-09-24 12:20:00|1141.4|1139.4|1141.2|1139.2|1141.5|1139.5|1141.1|1139.1|166
1727180700000|2024-09-24 12:25:00|1141.1|1139.1|1141.4|1139.4|1141.4|1139.4|1141|1139|340
1727181000000|2024-09-24 12:30:00|1141.3|1139.3|1141.7|1139.7|1141.7|1139.7|1141|1139|289
1727181300000|2024-09-24 12:35:00|1141.8|1139.8|1142.4|1140.4|1142.5|1140.5|1141.7|1139.7|318
1727181600000|2024-09-24 12:40:00|1142.5|1140.5|1142.5|1140.5|1142.7|1140.7|1142.3|1140.3|278
1727181900000|2024-09-24 12:45:00|1142.4|1140.4|1143|1141|1143|1141|1142.4|1140.4|199
1727182200000|2024-09-24 12:50:00|1143.1|1141.1|1143.4|1141.4|1143.7|1141.7|1143.1|1141.1|215
1727182500000|2024-09-24 12:55:00|1143.3|1141.3|1143.6|1141.6|1144|1142|1143.2|1141.2|229
1727182800000|2024-09-24 13:00:00|1143.7|1141.7|1144.5|1142.5|1144.5|1142.5|1143.6|1141.6|117
1727183100000|2024-09-24 13:05:00|1144.6|1142.6|1146.2|1144.2|1146.2|1144.2|1144.4|1142.4|457
1727183400000|2024-09-24 13:10:00|1146.1|1144.1|1145.8|1143.8|1146.4|1144.4|1145.4|1143.4|678
1727183700000|2024-09-24 13:15:00|1145.9|1143.9|1145.9|1143.9|1146.3|1144.3|1145.7|1143.7|550
1727184000000|2024-09-24 13:20:00|1146|1144|1146.6|1144.6|1146.7|1144.7|1145.9|1143.9|761
1727184300000|2024-09-24 13:25:00|1146.5|1144.5|1146.3|1144.3|1146.9|1144.9|1145.7|1143.7|1178
1727184600000|2024-09-24 13:30:00|1145.6|1145.1|1144.7|1144.2|1145.7|1145.2|1142.8|1142.3|7243
1727184900000|2024-09-24 13:35:00|1144.8|1144.3|1146.9|1146.4|1147.4|1146.9|1144.5|1144|2548
1727185200000|2024-09-24 13:40:00|1146.8|1146.3|1147.7|1147.2|1148.2|1147.7|1146.7|1146.2|2102
1727185500000|2024-09-24 13:45:00|1147.6|1147.1|1146.3|1145.8|1148.3|1147.8|1146.3|1145.8|2381
1727185800000|2024-09-24 13:50:00|1146.2|1145.7|1145.6|1145.1|1146.2|1145.7|1144.5|1144|1547
1727186100000|2024-09-24 13:55:00|1145.5|1145|1144.5|1144|1145.8|1145.3|1144.3|1143.8|1686
1727186400000|2024-09-24 14:00:00|1144.6|1144.1|1142.6|1142.1|1144.7|1144.2|1141.7|1141.2|2107
1727186700000|2024-09-24 14:05:00|1142.7|1142.2|1144|1143.5|1144.5|1144|1142.2|1141.7|1415
1727187000000|2024-09-24 14:10:00|1144.1|1143.6|1144.7|1144.2|1145.6|1145.1|1144|1143.5|745
1727187300000|2024-09-24 14:15:00|1144.6|1144.1|1143.4|1142.9|1145.3|1144.8|1143.3|1142.8|1516
1727187600000|2024-09-24 14:20:00|1143.3|1142.8|1144.2|1143.7|1144.4|1143.9|1142.5|1142|1587
1727187900000|2024-09-24 14:25:00|1144.1|1143.6|1143.6|1143.1|1144.8|1144.3|1143.3|1142.8|1997
1727188200000|2024-09-24 14:30:00|1143.7|1143.2|1143.2|1142.7|1144.6|1144.1|1143|1142.5|1290
1727188500000|2024-09-24 14:35:00|1143.1|1142.6|1142.4|1141.9|1143.6|1143.1|1141.9|1141.4|2255
1727188800000|2024-09-24 14:40:00|1142.5|1142|1143.6|1143.1|1143.8|1143.3|1142|1141.5|1802
1727189100000|2024-09-24 14:45:00|1143.7|1143.2|1144.3|1143.8|1144.7|1144.2|1143.6|1143.1|1333
1727189400000|2024-09-24 14:50:00|1144.4|1143.9|1144.7|1144.2|1145.2|1144.7|1144.4|1143.9|1134
1727189700000|2024-09-24 14:55:00|1144.6|1144.1|1145.3|1144.8|1145.6|1145.1|1144.3|1143.8|989
1727190000000|2024-09-24 15:00:00|1145.4|1144.9|1145.2|1144.7|1145.7|1145.2|1145|1144.5|1689
1727190300000|2024-09-24 15:05:00|1145.1|1144.6|1146.8|1146.3|1147|1146.5|1145|1144.5|1604
1727190600000|2024-09-24 15:10:00|1146.9|1146.4|1147.2|1146.7|1147.5|1147|1146.6|1146.1|1422
1727190900000|2024-09-24 15:15:00|1147.1|1146.6|1147.6|1147.1|1147.7|1147.2|1146.6|1146.1|1120
1727191200000|2024-09-24 15:20:00|1147.5|1147|1147.5|1147|1147.7|1147.2|1147.2|1146.7|782
1727191500000|2024-09-24 15:25:00|1147.4|1146.9|1148.2|1147.7|1148.5|1148|1147.3|1146.8|1505
1727191800000|2024-09-24 15:30:00|1148.3|1147.8|1148.7|1148.2|1149.1|1148.6|1148.2|1147.7|1270
1727192100000|2024-09-24 15:35:00|1148.6|1148.1|1148.5|1148|1148.8|1148.3|1148|1147.5|1310
1727192400000|2024-09-24 15:40:00|1148.6|1148.1|1149|1148.5|1149|1148.5|1148.5|1148|1202
1727192700000|2024-09-24 15:45:00|1148.9|1148.4|1149.6|1149.1|1149.7|1149.2|1148.8|1148.3|1439
1727193000000|2024-09-24 15:50:00|1149.7|1149.2|1150.5|1150|1150.6|1150.1|1149.4|1148.9|1196
1727193300000|2024-09-24 15:55:00|1150.6|1150.1|1150.4|1149.9|1150.7|1150.2|1150.2|1149.7|673
1727193600000|2024-09-24 16:00:00|1150.5|1150|1151.8|1151.3|1151.8|1151.3|1150.5|1150|1390
1727193900000|2024-09-24 16:05:00|1151.7|1151.2|1151.2|1150.7|1152|1151.5|1150.9|1150.4|884
1727194200000|2024-09-24 16:10:00|1151.1|1150.6|1151.7|1151.2|1151.8|1151.3|1151|1150.5|887
1727194500000|2024-09-24 16:15:00|1151.6|1151.1|1151.3|1150.8|1151.6|1151.1|1150.7|1150.2|668
1727194800000|2024-09-24 16:20:00|1151.4|1150.9|1150.8|1150.3|1151.6|1151.1|1150.7|1150.2|898
1727195100000|2024-09-24 16:25:00|1150.9|1150.4|1149.5|1149|1151|1150.5|1149.4|1148.9|895
1727195400000|2024-09-24 16:30:00|1149.4|1148.9|1149.6|1149.1|1149.6|1149.1|1147.9|1147.4|1167
1727195700000|2024-09-24 16:35:00|1149.5|1149|1150.4|1149.9|1150.5|1150|1149.3|1148.8|734
1727196000000|2024-09-24 16:40:00|1150.3|1149.8|1151|1150.5|1151.1|1150.6|1150.2|1149.7|695
1727196300000|2024-09-24 16:45:00|1151.1|1150.6|1151.1|1150.6|1151.4|1150.9|1150.9|1150.4|690
1727196600000|2024-09-24 16:50:00|1151.2|1150.7|1151.5|1151|1152|1151.5|1150.7|1150.2|636
1727196900000|2024-09-24 16:55:00|1151.4|1150.9|1151.2|1150.7|1151.8|1151.3|1151.1|1150.6|625
1727197200000|2024-09-24 17:00:00|1151.1|1150.6|1151.5|1151|1152|1151.5|1150.9|1150.4|721
1727197500000|2024-09-24 17:05:00|1151.6|1151.1|1151.7|1151.2|1152|1151.5|1151.3|1150.8|648
1727197800000|2024-09-24 17:10:00|1151.6|1151.1|1152.2|1151.7|1152.2|1151.7|1151.6|1151.1|745
1727198100000|2024-09-24 17:15:00|1152.3|1151.8|1152.6|1152.1|1152.7|1152.2|1151.9|1151.4|826
1727198400000|2024-09-24 17:20:00|1152.5|1152|1152.4|1151.9|1152.6|1152.1|1152.1|1151.6|917
1727198700000|2024-09-24 17:25:00|1152.3|1151.8|1152.2|1151.7|1152.7|1152.2|1152.1|1151.6|1237
1727199000000|2024-09-24 17:30:00|1152.1|1151.6|1153.4|1152.9|1153.4|1152.9|1152|1151.5|1217
1727199300000|2024-09-24 17:35:00|1153.5|1153|1153|1152.5|1153.6|1153.1|1152.9|1152.4|963
1727199600000|2024-09-24 17:40:00|1153.1|1152.6|1153.3|1152.8|1153.4|1152.9|1152.2|1151.7|984
1727199900000|2024-09-24 17:45:00|1153.2|1152.7|1153.4|1152.9|1153.5|1153|1152.9|1152.4|1376
1727200200000|2024-09-24 17:50:00|1153.3|1152.8|1153.8|1153.3|1153.9|1153.4|1153.3|1152.8|1975
1727200500000|2024-09-24 17:55:00|1153.7|1153.2|1153.3|1152.8|1153.7|1153.2|1153.1|1152.6|735
1727200800000|2024-09-24 18:00:00|1153.2|1152.7|1153.2|1152.7|1153.6|1153.1|1153|1152.5|946
1727201100000|2024-09-24 18:05:00|1153.3|1152.8|1153.5|1153|1153.5|1153|1153|1152.5|769
1727201400000|2024-09-24 18:10:00|1153.4|1152.9|1152.3|1151.8|1153.4|1152.9|1152.1|1151.6|792
1727201700000|2024-09-24 18:15:00|1152.2|1151.7|1152.3|1151.8|1152.3|1151.8|1151.8|1151.3|716
1727202000000|2024-09-24 18:20:00|1152.2|1151.7|1152.7|1152.2|1152.7|1152.2|1152.1|1151.6|1767
1727202300000|2024-09-24 18:25:00|1152.8|1152.3|1153.3|1152.8|1153.3|1152.8|1152.6|1152.1|2023
1727202600000|2024-09-24 18:30:00|1153.2|1152.7|1153.4|1152.9|1153.5|1153|1152.1|1151.6|1607
1727202900000|2024-09-24 18:35:00|1153.5|1153|1154.8|1154.3|1154.8|1154.3|1153.4|1152.9|1543
1727203200000|2024-09-24 18:40:00|1154.9|1154.4|1155.1|1154.6|1155.1|1154.6|1154.5|1154|1456
1727203500000|2024-09-24 18:45:00|1155|1154.5|1155.3|1154.8|1155.3|1154.8|1154.7|1154.2|1534
1727203800000|2024-09-24 18:50:00|1155.2|1154.7|1155.8|1155.3|1155.8|1155.3|1155.1|1154.6|1396
1727204100000|2024-09-24 18:55:00|1155.9|1155.4|1156.3|1155.8|1156.3|1155.8|1155.8|1155.3|1217
1727204400000|2024-09-24 19:00:00|1156.2|1155.7|1156.3|1155.8|1156.3|1155.8|1155.6|1155.1|1154
1727204700000|2024-09-24 19:05:00|1156.4|1155.9|1157.1|1156.6|1157.2|1156.7|1156.2|1155.7|891
1727205000000|2024-09-24 19:10:00|1157|1156.5|1156.9|1156.4|1157.3|1156.8|1156.7|1156.2|761
1727205300000|2024-09-24 19:15:00|1156.8|1156.3|1157.1|1156.6|1157.1|1156.6|1156.4|1155.9|806
1727205600000|2024-09-24 19:20:00|1157|1156.5|1157.8|1157.3|1158.5|1158|1156.9|1156.4|923
1727205900000|2024-09-24 19:25:00|1157.9|1157.4|1157.1|1156.6|1158|1157.5|1157|1156.5|1339
1727206200000|2024-09-24 19:30:00|1157|1156.5|1155.8|1155.3|1157.1|1156.6|1155.8|1155.3|1449
1727206500000|2024-09-24 19:35:00|1155.7|1155.2|1156.4|1155.9|1156.4|1155.9|1155.4|1154.9|1219
1727206800000|2024-09-24 19:40:00|1156.3|1155.8|1156.1|1155.6|1156.7|1156.2|1155.8|1155.3|1392
1727207100000|2024-09-24 19:45:00|1156.2|1155.7|1157.1|1156.6|1157.1|1156.6|1156.2|1155.7|1161
1727207400000|2024-09-24 19:50:00|1157.2|1156.7|1155.8|1155.3|1157.2|1156.7|1155.6|1155.1|2741
1727207700000|2024-09-24 19:55:00|1155.7|1155.2|1155.5|1155|1156.2|1155.7|1155.3|1154.8|14110
1727208000000|2024-09-24 20:00:00|1156.1|1154.1|1156|1154|1156.6|1154.6|1155.9|1153.9|1464
1727208300000|2024-09-24 20:05:00|1156.1|1154.1|1155.3|1153.3|1156.1|1154.1|1155.3|1153.3|144
1727208600000|2024-09-24 20:10:00|1155.2|1153.2|1155.6|1153.6|1155.6|1153.6|1155.1|1153.1|136
1727208900000|2024-09-24 20:15:00|1155.5|1153.5|1155.4|1153.4|1155.5|1153.5|1155.3|1153.3|49
1727209200000|2024-09-24 20:20:00|1155.5|1153.5|1155.7|1153.7|1155.8|1153.8|1155.5|1153.5|52
1727209500000|2024-09-24 20:25:00|1155.8|1153.8|1156.1|1154.1|1156.1|1154.1|1155.8|1153.8|37
1727209800000|2024-09-24 20:30:00|1156|1154|1156.1|1154.1|1156.3|1154.3|1156|1154|29
1727210100000|2024-09-24 20:35:00|1156|1154|1156.2|1154.2|1156.2|1154.2|1155.9|1153.9|23
1727210400000|2024-09-24 20:40:00|1156.1|1154.1|1156.3|1154.3|1156.4|1154.4|1156.1|1154.1|75
1727210700000|2024-09-24 20:45:00|1156.1|1154.1|1156.4|1154.4|1156.4|1154.4|1156|1154|38
1727211000000|2024-09-24 20:50:00|1156.1|1154.1|1156.3|1154.3|1156.4|1154.4|1156.1|1154.1|18
1727211300000|2024-09-24 20:55:00|1156.4|1154.4|1155.8|1153.8|1156.7|1154.7|1155.8|1153.8|49
1727211900000|2024-09-24 21:05:00|1158.1|1156.1|1158.1|1156.1|1158.1|1156.1|1158.1|1156.1|16
1727212200000|2024-09-24 21:10:00|1155.7|1153.7|1155.7|1153.7|1155.7|1153.7|1155.7|1153.7|1
1727212500000|2024-09-24 21:15:00|1155|1153|1155|1153|1155|1153|1155|1153|11
1727214600000|2024-09-24 21:50:00|1156.7|1154.7|1156.7|1154.7|1156.7|1154.7|1156.7|1154.7|10
1727214900000|2024-09-24 21:55:00|1155.1|1153.1|1155.1|1153.1|1155.1|1153.1|1155.1|1153.1|2
1727215200000|2024-09-24 22:00:00|1155.9|1153.9|1155.7|1153.7|1156.2|1154.2|1155.6|1153.6|0
1727215500000|2024-09-24 22:05:00|1155.6|1153.6|1155.7|1153.7|1155.8|1153.8|1155.6|1153.6|0
1727215800000|2024-09-24 22:10:00|1155.8|1153.8|1155.8|1153.8|1155.9|1153.9|1155.8|1153.8|0
1727216100000|2024-09-24 22:15:00|1155.9|1153.9|1155.7|1153.7|1155.9|1153.9|1155.7|1153.7|0
1727216400000|2024-09-24 22:20:00|1155.8|1153.8|1155.7|1153.7|1155.8|1153.8|1155.7|1153.7|0
1727216700000|2024-09-24 22:25:00|1155.8|1153.8|1155.6|1153.6|1155.8|1153.8|1155.5|1153.5|0
1727217000000|2024-09-24 22:30:00|1155.5|1153.5|1155.5|1153.5|1155.6|1153.6|1155.5|1153.5|0
1727217300000|2024-09-24 22:35:00|1155.4|1153.4|1155.5|1153.5|1155.5|1153.5|1155.4|1153.4|0
1727217600000|2024-09-24 22:40:00|1155.6|1153.6|1155.7|1153.7|1155.8|1153.8|1155.5|1153.5|0
1727217900000|2024-09-24 22:45:00|1155.8|1153.8|1155.8|1153.8|1155.8|1153.8|1155.7|1153.7|0
1727218200000|2024-09-24 22:50:00|1155.7|1153.7|1155.8|1153.8|1155.8|1153.8|1155.7|1153.7|0
1727218500000|2024-09-24 22:55:00|1155.9|1153.9|1155.8|1153.8|1155.9|1153.9|1155.7|1153.7|0
1727219100000|2024-09-24 23:05:00|1155.9|1153.9|1156.1|1154.1|1156.1|1154.1|1155.8|1153.8|0
1727219400000|2024-09-24 23:10:00|1156|1154|1156|1154|1156.1|1154.1|1156|1154|0
1727219700000|2024-09-24 23:15:00|1156.1|1154.1|1156|1154|1156.1|1154.1|1156|1154|0
1727220000000|2024-09-24 23:20:00|1155.9|1153.9|1155.9|1153.9|1155.9|1153.9|1155.9|1153.9|0
1727220300000|2024-09-24 23:25:00|1156|1154|1155.9|1153.9|1156|1154|1155.9|1153.9|0
1727220600000|2024-09-24 23:30:00|1155.8|1153.8|1155.8|1153.8|1155.8|1153.8|1155.7|1153.7|0
1727220900000|2024-09-24 23:35:00|1155.9|1153.9|1155.9|1153.9|1155.9|1153.9|1155.9|1153.9|0
1727221200000|2024-09-24 23:40:00|1155.8|1153.8|1155.7|1153.7|1155.8|1153.8|1155.7|1153.7|0
1727221500000|2024-09-24 23:45:00|1155.8|1153.8|1155.7|1153.7|1155.8|1153.8|1155.7|1153.7|0
1727221800000|2024-09-24 23:50:00|1155.6|1153.6|1155.6|1153.6|1155.7|1153.7|1155.6|1153.6|0
1727222100000|2024-09-24 23:55:00|1155.7|1153.7|1155.7|1153.7|1155.7|1153.7|1155.6|1153.6|0
1727222400000|2024-09-25 00:00:00|1158.2|1156.2|1156.7|1154.7|1158.2|1156.2|1156.6|1154.6|129
1727222700000|2024-09-25 00:05:00|1156.8|1154.8|1156.2|1154.2|1156.8|1154.8|1156|1154|118
1727223000000|2024-09-25 00:10:00|1156|1154|1155|1153|1156|1154|1155|1153|93
1727223300000|2024-09-25 00:15:00|1154.9|1152.9|1154.3|1152.3|1155|1153|1154.3|1152.3|68
1727223600000|2024-09-25 00:20:00|1154.4|1152.4|1154.1|1152.1|1154.4|1152.4|1154.1|1152.1|18
1727223900000|2024-09-25 00:25:00|1154.2|1152.2|1153.7|1151.7|1154.2|1152.2|1153.7|1151.7|74
1727224200000|2024-09-25 00:30:00|1153.6|1151.6|1154.3|1152.3|1154.3|1152.3|1153.6|1151.6|47
1727224500000|2024-09-25 00:35:00|1154.1|1152.1|1154.4|1152.4|1154.6|1152.6|1154|1152|39
1727224800000|2024-09-25 00:40:00|1154.5|1152.5|1154.7|1152.7|1154.7|1152.7|1154.2|1152.2|36
1727225100000|2024-09-25 00:45:00|1154.8|1152.8|1154.6|1152.6|1154.8|1152.8|1153.9|1151.9|96
1727225400000|2024-09-25 00:50:00|1154.5|1152.5|1154.5|1152.5|1154.8|1152.8|1154.4|1152.4|74
1727225700000|2024-09-25 00:55:00|1154.6|1152.6|1154.4|1152.4|1155.2|1153.2|1154.4|1152.4|72
1727226000000|2024-09-25 01:00:00|1154.5|1152.5|1154.4|1152.4|1154.5|1152.5|1153.9|1151.9|91
1727226300000|2024-09-25 01:05:00|1154.2|1152.2|1154.5|1152.5|1154.8|1152.8|1153.9|1151.9|257
1727226600000|2024-09-25 01:10:00|1154.6|1152.6|1154.1|1152.1|1154.8|1152.8|1154.1|1152.1|289
1727226900000|2024-09-25 01:15:00|1154|1152|1152.2|1150.2|1154|1152|1151.2|1149.2|256
1727227200000|2024-09-25 01:20:00|1151.9|1149.9|1152.9|1150.9|1153.1|1151.1|1151.7|1149.7|131
1727227500000|2024-09-25 01:25:00|1153|1151|1152.7|1150.7|1153.2|1151.2|1152.1|1150.1|109
1727227800000|2024-09-25 01:30:00|1152.4|1150.4|1152.1|1150.1|1152.9|1150.9|1150.5|1148.5|329
1727228100000|2024-09-25 01:35:00|1152.3|1150.3|1153|1151|1153|1151|1151.8|1149.8|228
1727228400000|2024-09-25 01:40:00|1152.8|1150.8|1151.3|1149.3|1153.3|1151.3|1151|1149|186
1727228700000|2024-09-25 01:45:00|1151.1|1149.1|1148.3|1146.3|1151.1|1149.1|1148.3|1146.3|262
1727229000000|2024-09-25 01:50:00|1148.2|1146.2|1149.4|1147.4|1149.9|1147.9|1147.7|1145.7|198
1727229300000|2024-09-25 01:55:00|1149.3|1147.3|1150.2|1148.2|1150.5|1148.5|1149.2|1147.2|83
1727229600000|2024-09-25 02:00:00|1149.9|1147.9|1150.7|1148.7|1150.7|1148.7|1149.4|1147.4|94
1727229900000|2024-09-25 02:05:00|1150.9|1148.9|1151.6|1149.6|1151.6|1149.6|1150.9|1148.9|39
1727230200000|2024-09-25 02:10:00|1151.7|1149.7|1150.5|1148.5|1151.7|1149.7|1150.3|1148.3|56
1727230500000|2024-09-25 02:15:00|1150.9|1148.9|1151.3|1149.3|1151.6|1149.6|1150.6|1148.6|66
1727230800000|2024-09-25 02:20:00|1151.1|1149.1|1150.2|1148.2|1151.3|1149.3|1150.1|1148.1|36
1727231100000|2024-09-25 02:25:00|1150.1|1148.1|1150.2|1148.2|1150.4|1148.4|1149.7|1147.7|58
1727231400000|2024-09-25 02:30:00|1149.2|1147.2|1148.8|1146.8|1149.6|1147.6|1148.5|1146.5|167
1727231700000|2024-09-25 02:35:00|1148.7|1146.7|1149.3|1147.3|1149.9|1147.9|1148.7|1146.7|104
1727232000000|2024-09-25 02:40:00|1149.4|1147.4|1149.4|1147.4|1150|1148|1149.2|1147.2|93
1727232300000|2024-09-25 02:45:00|1149.3|1147.3|1148.8|1146.8|1149.8|1147.8|1148.8|1146.8|44
1727232600000|2024-09-25 02:50:00|1149|1147|1149.6|1147.6|1149.7|1147.7|1148.7|1146.7|22
1727232900000|2024-09-25 02:55:00|1149.7|1147.7|1148.4|1146.4|1149.7|1147.7|1148.3|1146.3|34
1727233200000|2024-09-25 03:00:00|1148.2|1146.2|1147.5|1145.5|1148.2|1146.2|1147.4|1145.4|98
1727233500000|2024-09-25 03:05:00|1147.6|1145.6|1147.2|1145.2|1147.9|1145.9|1147.1|1145.1|28
1727233800000|2024-09-25 03:10:00|1147.3|1145.3|1147.8|1145.8|1148.1|1146.1|1147.2|1145.2|144
1727234100000|2024-09-25 03:15:00|1147.7|1145.7|1147.8|1145.8|1148.2|1146.2|1147.7|1145.7|63
1727234400000|2024-09-25 03:20:00|1147.7|1145.7|1148.3|1146.3|1148.6|1146.6|1147.7|1145.7|99
1727234700000|2024-09-25 03:25:00|1148.8|1146.8|1149|1147|1149|1147|1148.4|1146.4|31
1727235000000|2024-09-25 03:30:00|1149.4|1147.4|1148.8|1146.8|1149.7|1147.7|1148.8|1146.8|35
1727235300000|2024-09-25 03:35:00|1148.9|1146.9|1148.6|1146.6|1148.9|1146.9|1148.4|1146.4|10
1727235600000|2024-09-25 03:40:00|1148.5|1146.5|1148.7|1146.7|1148.7|1146.7|1148.5|1146.5|14
1727235900000|2024-09-25 03:45:00|1148.9|1146.9|1148.8|1146.8|1148.9|1146.9|1148.5|1146.5|53
1727236200000|2024-09-25 03:50:00|1148.9|1146.9|1148.9|1146.9|1148.9|1146.9|1148.7|1146.7|32
1727236500000|2024-09-25 03:55:00|1149|1147|1149.7|1147.7|1149.7|1147.7|1149|1147|82
1727236800000|2024-09-25 04:00:00|1149.8|1147.8|1149.6|1147.6|1150.1|1148.1|1149.6|1147.6|167
1727237100000|2024-09-25 04:05:00|1149.5|1147.5|1149.8|1147.8|1149.8|1147.8|1149.4|1147.4|14
1727237400000|2024-09-25 04:10:00|1149.9|1147.9|1149.8|1147.8|1149.9|1147.9|1149.8|1147.8|25
1727237700000|2024-09-25 04:15:00|1149.9|1147.9|1149.5|1147.5|1149.9|1147.9|1149.5|1147.5|23
1727238000000|2024-09-25 04:20:00|1149.6|1147.6|1149.7|1147.7|1149.9|1147.9|1149.1|1147.1|134
1727238300000|2024-09-25 04:25:00|1149.8|1147.8|1149.8|1147.8|1150.1|1148.1|1149.7|1147.7|78
1727238600000|2024-09-25 04:30:00|1149.7|1147.7|1149.3|1147.3|1149.8|1147.8|1149.3|1147.3|30
1727238900000|2024-09-25 04:35:00|1149.2|1147.2|1149.4|1147.4|1149.4|1147.4|1149.2|1147.2|35
1727239200000|2024-09-25 04:40:00|1149.3|1147.3|1149.1|1147.1|1149.3|1147.3|1149|1147|13
1727239500000|2024-09-25 04:45:00|1149.2|1147.2|1150.1|1148.1|1150.2|1148.2|1149.2|1147.2|94
1727239800000|2024-09-25 04:50:00|1150.3|1148.3|1149.8|1147.8|1150.3|1148.3|1149.8|1147.8|9
1727240100000|2024-09-25 04:55:00|1149.7|1147.7|1149.4|1147.4|1149.7|1147.7|1149.2|1147.2|23
1727240400000|2024-09-25 05:00:00|1149.5|1147.5|1149.3|1147.3|1149.5|1147.5|1148.5|1146.5|66
1727240700000|2024-09-25 05:05:00|1149.1|1147.1|1149.1|1147.1|1149.7|1147.7|1149.1|1147.1|93
1727241000000|2024-09-25 05:10:00|1149.2|1147.2|1148.8|1146.8|1149.9|1147.9|1148.8|1146.8|107
1727241300000|2024-09-25 05:15:00|1148.6|1146.6|1147.7|1145.7|1148.7|1146.7|1147.4|1145.4|28
1727241600000|2024-09-25 05:20:00|1147.9|1145.9|1147.4|1145.4|1148|1146|1147|1145|22
1727241900000|2024-09-25 05:25:00|1147.2|1145.2|1147.3|1145.3|1147.3|1145.3|1147|1145|6
1727242200000|2024-09-25 05:30:00|1147.6|1145.6|1147.5|1145.5|1148.1|1146.1|1147.5|1145.5|19
1727242500000|2024-09-25 05:35:00|1147|1145|1145.9|1143.9|1147|1145|1145.8|1143.8|121
1727242800000|2024-09-25 05:40:00|1146.2|1144.2|1145.4|1143.4|1146.2|1144.2|1144.8|1142.8|468
1727243100000|2024-09-25 05:45:00|1145.6|1143.6|1144.1|1142.1|1145.9|1143.9|1144|1142|386
1727243400000|2024-09-25 05:50:00|1144.2|1142.2|1144.8|1142.8|1145.1|1143.1|1144.2|1142.2|175
1727243700000|2024-09-25 05:55:00|1145|1143|1144.7|1142.7|1145.5|1143.5|1144.6|1142.6|88
1727244000000|2024-09-25 06:00:00|1144.6|1142.6|1144.8|1142.8|1145.2|1143.2|1144.5|1142.5|163
1727244300000|2024-09-25 06:05:00|1145|1143|1143.8|1141.8|1145|1143|1143.4|1141.4|88
1727244600000|2024-09-25 06:10:00|1143.7|1141.7|1142.1|1140.1|1144.2|1142.2|1142.1|1140.1|106
1727244900000|2024-09-25 06:15:00|1142.2|1140.2|1142.6|1140.6|1142.6|1140.6|1141.2|1139.2|304
1727245200000|2024-09-25 06:20:00|1142.4|1140.4|1142.2|1140.2|1142.4|1140.4|1142|1140|71
1727245500000|2024-09-25 06:25:00|1141.8|1139.8|1140.9|1138.9|1141.9|1139.9|1140.6|1138.6|117
1727245800000|2024-09-25 06:30:00|1141|1139|1141.1|1139.1|1141.3|1139.3|1139.9|1137.9|353
1727246100000|2024-09-25 06:35:00|1140.9|1138.9|1141.2|1139.2|1141.4|1139.4|1140.6|1138.6|180
1727246400000|2024-09-25 06:40:00|1141.5|1139.5|1141.2|1139.2|1141.9|1139.9|1140.8|1138.8|544
1727246700000|2024-09-25 06:45:00|1141.1|1139.1|1140.8|1138.8|1141.3|1139.3|1140.7|1138.7|153
1727247000000|2024-09-25 06:50:00|1140.9|1138.9|1141.1|1139.1|1141.1|1139.1|1140.6|1138.6|260
1727247300000|2024-09-25 06:55:00|1141|1139|1141.2|1139.2|1141.3|1139.3|1140.6|1138.6|235
1727247600000|2024-09-25 07:00:00|1141.3|1139.3|1141.7|1139.7|1141.9|1139.9|1141.1|1139.1|708
1727247900000|2024-09-25 07:05:00|1141.6|1139.6|1142.1|1140.1|1142.2|1140.2|1141.5|1139.5|530
1727248200000|2024-09-25 07:10:00|1142.2|1140.2|1142.2|1140.2|1142.6|1140.6|1141.8|1139.8|510
1727248500000|2024-09-25 07:15:00|1142.3|1140.3|1142.4|1140.4|1142.7|1140.7|1142.1|1140.1|435
1727248800000|2024-09-25 07:20:00|1142.3|1140.3|1142.7|1140.7|1142.9|1140.9|1142.2|1140.2|479
1727249100000|2024-09-25 07:25:00|1142.8|1140.8|1142.9|1140.9|1143.1|1141.1|1142.6|1140.6|701
1727249400000|2024-09-25 07:30:00|1143|1141|1143|1141|1143.4|1141.4|1142.8|1140.8|834
1727249700000|2024-09-25 07:35:00|1142.9|1140.9|1142.4|1140.4|1143.1|1141.1|1142.3|1140.3|679
1727250000000|2024-09-25 07:40:00|1142.5|1140.5|1142.4|1140.4|1142.7|1140.7|1142.3|1140.3|774
1727250300000|2024-09-25 07:45:00|1142.3|1140.3|1142.4|1140.4|1142.6|1140.6|1142.2|1140.2|457
1727250600000|2024-09-25 07:50:00|1142.5|1140.5|1142.2|1140.2|1142.5|1140.5|1141.6|1139.6|495
1727250900000|2024-09-25 07:55:00|1142.1|1140.1|1142.6|1140.6|1142.8|1140.8|1142.1|1140.1|473
1727251200000|2024-09-25 08:00:00|1142.7|1140.7|1143.3|1141.3|1143.5|1141.5|1142.6|1140.6|707
1727251500000|2024-09-25 08:05:00|1143.2|1141.2|1142.4|1140.4|1143.2|1141.2|1142.3|1140.3|640
1727251800000|2024-09-25 08:10:00|1142.6|1140.6|1143.3|1141.3|1143.8|1141.8|1142.6|1140.6|571
1727252100000|2024-09-25 08:15:00|1143.4|1141.4|1143.4|1141.4|1143.7|1141.7|1143.2|1141.2|289
1727252400000|2024-09-25 08:20:00|1143.3|1141.3|1143.3|1141.3|1143.5|1141.5|1143.1|1141.1|260
1727252700000|2024-09-25 08:25:00|1143.4|1141.4|1143.6|1141.6|1143.7|1141.7|1143.3|1141.3|283
1727253000000|2024-09-25 08:30:00|1143.7|1141.7|1143.8|1141.8|1144|1142|1143.6|1141.6|379
1727253300000|2024-09-25 08:35:00|1143.9|1141.9|1143.7|1141.7|1144.2|1142.2|1143.7|1141.7|303
1727253600000|2024-09-25 08:40:00|1143.8|1141.8|1143.9|1141.9|1144|1142|1143.6|1141.6|298
1727253900000|2024-09-25 08:45:00|1144|1142|1144.1|1142.1|1144.1|1142.1|1143.8|1141.8|312
1727254200000|2024-09-25 08:50:00|1144|1142|1144.5|1142.5|1144.5|1142.5|1143.9|1141.9|314
1727254500000|2024-09-25 08:55:00|1144.4|1142.4|1144.5|1142.5|1144.5|1142.5|1144|1142|350
1727254800000|2024-09-25 09:00:00|1144.4|1142.4|1144.2|1142.2|1144.4|1142.4|1143.9|1141.9|290
1727255100000|2024-09-25 09:05:00|1144.1|1142.1|1144.2|1142.2|1144.3|1142.3|1144|1142|220
1727255400000|2024-09-25 09:10:00|1144.3|1142.3|1144.5|1142.5|1144.7|1142.7|1144.3|1142.3|167
1727255700000|2024-09-25 09:15:00|1144.4|1142.4|1144|1142|1144.6|1142.6|1144|1142|397
1727256000000|2024-09-25 09:20:00|1144.1|1142.1|1143|1141|1144.1|1142.1|1142.9|1140.9|471
1727256300000|2024-09-25 09:25:00|1143.1|1141.1|1143.3|1141.3|1143.6|1141.6|1142.9|1140.9|211
1727256600000|2024-09-25 09:30:00|1143.4|1141.4|1144.4|1142.4|1144.5|1142.5|1143.3|1141.3|512
1727256900000|2024-09-25 09:35:00|1144.5|1142.5|1145.1|1143.1|1145.1|1143.1|1144.3|1142.3|851
1727257200000|2024-09-25 09:40:00|1145.2|1143.2|1145.4|1143.4|1145.5|1143.5|1145.1|1143.1|806
1727257500000|2024-09-25 09:45:00|1145.3|1143.3|1145.1|1143.1|1145.4|1143.4|1145|1143|737
1727257800000|2024-09-25 09:50:00|1145|1143|1145.2|1143.2|1145.3|1143.3|1145|1143|364
1727258100000|2024-09-25 09:55:00|1145.1|1143.1|1145.4|1143.4|1145.8|1143.8|1144.9|1142.9|544
1727258400000|2024-09-25 10:00:00|1145.5|1143.5|1146.2|1144.2|1146.5|1144.5|1145.5|1143.5|711
1727258700000|2024-09-25 10:05:00|1146.3|1144.3|1146.4|1144.4|1146.5|1144.5|1146.2|1144.2|531
1727259000000|2024-09-25 10:10:00|1146.3|1144.3|1147|1145|1147.2|1145.2|1146.3|1144.3|602
1727259300000|2024-09-25 10:15:00|1147.1|1145.1|1147.3|1145.3|1147.4|1145.4|1147.1|1145.1|317
1727259600000|2024-09-25 10:20:00|1147.2|1145.2|1147.3|1145.3|1147.5|1145.5|1147.2|1145.2|264
1727259900000|2024-09-25 10:25:00|1147.4|1145.4|1147.3|1145.3|1147.6|1145.6|1147.3|1145.3|191
1727260200000|2024-09-25 10:30:00|1147.2|1145.2|1147.8|1145.8|1147.8|1145.8|1147.2|1145.2|305
1727260500000|2024-09-25 10:35:00|1147.6|1145.6|1147.7|1145.7|1147.9|1145.9|1147.5|1145.5|363
1727260800000|2024-09-25 10:40:00|1147.8|1145.8|1147.6|1145.6|1147.9|1145.9|1147.6|1145.6|345
1727261100000|2024-09-25 10:45:00|1147.5|1145.5|1147.5|1145.5|1147.5|1145.5|1147|1145|310
1727261400000|2024-09-25 10:50:00|1147.6|1145.6|1147.8|1145.8|1147.9|1145.9|1147.5|1145.5|348
1727261700000|2024-09-25 10:55:00|1147.9|1145.9|1148.5|1146.5|1148.6|1146.6|1147.8|1145.8|430
1727262000000|2024-09-25 11:00:00|1148.6|1146.6|1149.6|1147.6|1150.2|1148.2|1148.6|1146.6|836
1727262300000|2024-09-25 11:05:00|1149.5|1147.5|1150.2|1148.2|1150.3|1148.3|1149.2|1147.2|368
1727262600000|2024-09-25 11:10:00|1150.3|1148.3|1149.8|1147.8|1150.4|1148.4|1149.7|1147.7|272
1727262900000|2024-09-25 11:15:00|1149.9|1147.9|1149.7|1147.7|1150.2|1148.2|1149.7|1147.7|332
1727263200000|2024-09-25 11:20:00|1149.8|1147.8|1150|1148|1150.1|1148.1|1149.5|1147.5|235
1727263500000|2024-09-25 11:25:00|1149.9|1147.9|1149.1|1147.1|1150.1|1148.1|1149.1|1147.1|238
1727263800000|2024-09-25 11:30:00|1149.2|1147.2|1149.8|1147.8|1149.8|1147.8|1149.1|1147.1|183
1727264100000|2024-09-25 11:35:00|1149.7|1147.7|1149|1147|1149.9|1147.9|1149|1147|214
1727264400000|2024-09-25 11:40:00|1149.1|1147.1|1149.3|1147.3|1149.5|1147.5|1149|1147|149
1727264700000|2024-09-25 11:45:00|1149.4|1147.4|1149.3|1147.3|1149.6|1147.6|1149.1|1147.1|208
1727265000000|2024-09-25 11:50:00|1149.2|1147.2|1149.8|1147.8|1149.8|1147.8|1149.1|1147.1|257
1727265300000|2024-09-25 11:55:00|1150|1148|1150.4|1148.4|1150.4|1148.4|1149.8|1147.8|392
1727265600000|2024-09-25 12:00:00|1150.3|1148.3|1150.6|1148.6|1150.8|1148.8|1150.1|1148.1|648
1727265900000|2024-09-25 12:05:00|1150.5|1148.5|1150.1|1148.1|1150.5|1148.5|1150|1148|329
1727266200000|2024-09-25 12:10:00|1150|1148|1150.3|1148.3|1150.5|1148.5|1149.8|1147.8|271
1727266500000|2024-09-25 12:15:00|1150.4|1148.4|1150.5|1148.5|1150.8|1148.8|1150.1|1148.1|200
1727266800000|2024-09-25 12:20:00|1150.4|1148.4|1150.5|1148.5|1150.6|1148.6|1150.2|1148.2|340
1727267100000|2024-09-25 12:25:00|1150.4|1148.4|1150.4|1148.4|1150.6|1148.6|1150.2|1148.2|442
1727267400000|2024-09-25 12:30:00|1150.5|1148.5|1150.5|1148.5|1151.1|1149.1|1150.5|1148.5|457
1727267700000|2024-09-25 12:35:00|1150.6|1148.6|1150.6|1148.6|1150.8|1148.8|1150.3|1148.3|306
1727268000000|2024-09-25 12:40:00|1150.5|1148.5|1149.8|1147.8|1150.6|1148.6|1149.8|1147.8|344
1727268300000|2024-09-25 12:45:00|1149.9|1147.9|1149.3|1147.3|1150.1|1148.1|1149.2|1147.2|885
1727268600000|2024-09-25 12:50:00|1149.4|1147.4|1149.1|1147.1|1149.4|1147.4|1148.8|1146.8|808
1727268900000|2024-09-25 12:55:00|1149.2|1147.2|1148.6|1146.6|1149.2|1147.2|1148.3|1146.3|288
1727269200000|2024-09-25 13:00:00|1148.5|1146.5|1148.6|1146.6|1149|1147|1148.2|1146.2|724
1727269500000|2024-09-25 13:05:00|1148.7|1146.7|1149.5|1147.5|1149.5|1147.5|1148.3|1146.3|410
1727269800000|2024-09-25 13:10:00|1149.4|1147.4|1149.4|1147.4|1149.6|1147.6|1149|1147|249
1727270100000|2024-09-25 13:15:00|1149.3|1147.3|1149.7|1147.7|1149.9|1147.9|1149.1|1147.1|262
1727270400000|2024-09-25 13:20:00|1149.8|1147.8|1149.8|1147.8|1149.9|1147.9|1149.3|1147.3|458
1727270700000|2024-09-25 13:25:00|1149.9|1147.9|1149.9|1147.9|1150.5|1148.5|1149.7|1147.7|1262
1727271000000|2024-09-25 13:30:00|1149.2|1148.7|1149.3|1148.8|1150.7|1150.2|1147.8|1147.3|6896
1727271300000|2024-09-25 13:35:00|1149.5|1149|1148.4|1147.9|1149.5|1149|1147.9|1147.4|2543
1727271600000|2024-09-25 13:40:00|1148.5|1148|1147.2|1146.7|1148.8|1148.3|1146.1|1145.6|2220
1727271900000|2024-09-25 13:45:00|1147.3|1146.8|1147.6|1147.1|1148.4|1147.9|1147.1|1146.6|1919
1727272200000|2024-09-25 13:50:00|1147.7|1147.2|1148.6|1148.1|1148.9|1148.4|1147.4|1146.9|1664
1727272500000|2024-09-25 13:55:00|1148.7|1148.2|1149.4|1148.9|1149.8|1149.3|1148.3|1147.8|1620
1727272800000|2024-09-25 14:00:00|1149.5|1149|1149.3|1148.8|1149.8|1149.3|1148.8|1148.3|1612
1727273100000|2024-09-25 14:05:00|1149.4|1148.9|1151.5|1151|1151.5|1151|1149.3|1148.8|2163
1727273400000|2024-09-25 14:10:00|1151.4|1150.9|1150.9|1150.4|1151.6|1151.1|1150.1|1149.6|1818
1727273700000|2024-09-25 14:15:00|1151|1150.5|1151.1|1150.6|1151.3|1150.8|1150.5|1150|1295
1727274000000|2024-09-25 14:20:00|1151|1150.5|1151.4|1150.9|1151.4|1150.9|1150.4|1149.9|1216
1727274300000|2024-09-25 14:25:00|1151.3|1150.8|1150.2|1149.7|1151.3|1150.8|1149.7|1149.2|1879
1727274600000|2024-09-25 14:30:00|1150.1|1149.6|1151.3|1150.8|1151.4|1150.9|1149.9|1149.4|1657
1727274900000|2024-09-25 14:35:00|1151.4|1150.9|1151.6|1151.1|1152|1151.5|1151|1150.5|1906
1727275200000|2024-09-25 14:40:00|1151.5|1151|1150.9|1150.4|1152.2|1151.7|1150.9|1150.4|730
1727275500000|2024-09-25 14:45:00|1151|1150.5|1150.4|1149.9|1151.2|1150.7|1149.9|1149.4|1443
1727275800000|2024-09-25 14:50:00|1150.5|1150|1150.6|1150.1|1150.9|1150.4|1149.9|1149.4|1184
1727276100000|2024-09-25 14:55:00|1150.7|1150.2|1150.3|1149.8|1150.7|1150.2|1149.7|1149.2|783
1727276400000|2024-09-25 15:00:00|1150.4|1149.9|1150.7|1150.2|1150.8|1150.3|1150|1149.5|720
1727276700000|2024-09-25 15:05:00|1150.6|1150.1|1150.7|1150.2|1150.8|1150.3|1150|1149.5|1353
1727277000000|2024-09-25 15:10:00|1150.8|1150.3|1149.7|1149.2|1150.8|1150.3|1149.6|1149.1|866
1727277300000|2024-09-25 15:15:00|1149.8|1149.3|1149.8|1149.3|1150|1149.5|1149.2|1148.7|1509
1727277600000|2024-09-25 15:20:00|1149.7|1149.2|1149.8|1149.3|1150.2|1149.7|1149.6|1149.1|1696
1727277900000|2024-09-25 15:25:00|1149.7|1149.2|1148.7|1148.2|1149.8|1149.3|1148.7|1148.2|1181
1727278200000|2024-09-25 15:30:00|1148.8|1148.3|1148.4|1147.9|1149.2|1148.7|1148.3|1147.8|1261
1727278500000|2024-09-25 15:35:00|1148.3|1147.8|1149|1148.5|1149.4|1148.9|1148.3|1147.8|1044
1727278800000|2024-09-25 15:40:00|1149.1|1148.6|1148.3|1147.8|1149.4|1148.9|1148.2|1147.7|486
1727279100000|2024-09-25 15:45:00|1148.4|1147.9|1148|1147.5|1148.6|1148.1|1147.7|1147.2|541
1727279400000|2024-09-25 15:50:00|1147.9|1147.4|1147.1|1146.6|1148|1147.5|1147.1|1146.6|377
1727279700000|2024-09-25 15:55:00|1147|1146.5|1147.4|1146.9|1147.4|1146.9|1146.8|1146.3|317
1727280000000|2024-09-25 16:00:00|1147.3|1146.8|1147.1|1146.6|1147.5|1147|1147.1|1146.6|383
1727280300000|2024-09-25 16:05:00|1147.2|1146.7|1147.4|1146.9|1147.5|1147|1146.5|1146|287
1727280600000|2024-09-25 16:10:00|1147.3|1146.8|1147.1|1146.6|1147.4|1146.9|1147.1|1146.6|203
1727280900000|2024-09-25 16:15:00|1147|1146.5|1146.7|1146.2|1147.1|1146.6|1146.5|1146|252
1727281200000|2024-09-25 16:20:00|1146.8|1146.3|1147|1146.5|1147|1146.5|1146.5|1146|187
1727281500000|2024-09-25 16:25:00|1147.1|1146.6|1147|1146.5|1147.3|1146.8|1146.9|1146.4|337
1727281800000|2024-09-25 16:30:00|1146.9|1146.4|1147|1146.5|1147|1146.5|1146.1|1145.6|323
1727282100000|2024-09-25 16:35:00|1146.9|1146.4|1146.8|1146.3|1147.1|1146.6|1146.7|1146.2|229
1727282400000|2024-09-25 16:40:00|1146.9|1146.4|1145.8|1145.3|1146.9|1146.4|1145.8|1145.3|466
1727282700000|2024-09-25 16:45:00|1145.7|1145.2|1145.8|1145.3|1146.2|1145.7|1145.7|1145.2|471
1727283000000|2024-09-25 16:50:00|1145.9|1145.4|1146.3|1145.8|1146.5|1146|1145.9|1145.4|236
1727283300000|2024-09-25 16:55:00|1146.2|1145.7|1145.5|1145|1146.2|1145.7|1145.4|1144.9|407
1727283600000|2024-09-25 17:00:00|1145.4|1144.9|1145.9|1145.4|1146.1|1145.6|1144.4|1143.9|868
1727283900000|2024-09-25 17:05:00|1145.8|1145.3|1145.3|1144.8|1146.2|1145.7|1145|1144.5|447
1727284200000|2024-09-25 17:10:00|1145.1|1144.6|1144.8|1144.3|1145.2|1144.7|1144.6|1144.1|301
1727284500000|2024-09-25 17:15:00|1144.9|1144.4|1145.1|1144.6|1145.5|1145|1144.8|1144.3|183
1727284800000|2024-09-25 17:20:00|1145.2|1144.7|1145|1144.5|1145.3|1144.8|1144.9|1144.4|261
1727285100000|2024-09-25 17:25:00|1144.9|1144.4|1145.4|1144.9|1145.5|1145|1144.9|1144.4|366
1727285400000|2024-09-25 17:30:00|1145.3|1144.8|1145.2|1144.7|1145.8|1145.3|1145.2|1144.7|489
1727285700000|2024-09-25 17:35:00|1145.1|1144.6|1145.3|1144.8|1145.7|1145.2|1144.5|1144|476
1727286000000|2024-09-25 17:40:00|1145.2|1144.7|1145|1144.5|1145.2|1144.7|1144.7|1144.2|437
1727286300000|2024-09-25 17:45:00|1145.1|1144.6|1145|1144.5|1145.1|1144.6|1144.4|1143.9|427
1727286600000|2024-09-25 17:50:00|1145.1|1144.6|1145.9|1145.4|1146|1145.5|1145.1|1144.6|436
1727286900000|2024-09-25 17:55:00|1146|1145.5|1146.2|1145.7|1146.2|1145.7|1145.9|1145.4|472
1727287200000|2024-09-25 18:00:00|1146.1|1145.6|1145.8|1145.3|1146.3|1145.8|1145.7|1145.2|1099
1727287500000|2024-09-25 18:05:00|1145.7|1145.2|1145.2|1144.7|1145.9|1145.4|1145|1144.5|1079
1727287800000|2024-09-25 18:10:00|1145.1|1144.6|1144.3|1143.8|1145.1|1144.6|1144.2|1143.7|1021
1727288100000|2024-09-25 18:15:00|1144.2|1143.7|1144.2|1143.7|1144.5|1144|1144|1143.5|828
1727288400000|2024-09-25 18:20:00|1144.1|1143.6|1144|1143.5|1144.4|1143.9|1143.9|1143.4|882
1727288700000|2024-09-25 18:25:00|1144.1|1143.6|1144.7|1144.2|1144.7|1144.2|1144|1143.5|520
1727289000000|2024-09-25 18:30:00|1144.6|1144.1|1144.5|1144|1144.8|1144.3|1144.3|1143.8|497
1727289300000|2024-09-25 18:35:00|1144.6|1144.1|1144.6|1144.1|1145|1144.5|1144.5|1144|457
1727289600000|2024-09-25 18:40:00|1144.5|1144|1144.4|1143.9|1144.7|1144.2|1144.4|1143.9|419
1727289900000|2024-09-25 18:45:00|1144.5|1144|1144.6|1144.1|1144.6|1144.1|1144.4|1143.9|366
1727290200000|2024-09-25 18:50:00|1144.5|1144|1144.2|1143.7|1144.5|1144|1144|1143.5|391
1727290500000|2024-09-25 18:55:00|1144.1|1143.6|1143.8|1143.3|1144.3|1143.8|1143.7|1143.2|671
1727290800000|2024-09-25 19:00:00|1143.9|1143.4|1143.9|1143.4|1144.1|1143.6|1143.6|1143.1|1202
1727291100000|2024-09-25 19:05:00|1143.8|1143.3|1143.6|1143.1|1143.9|1143.4|1143.5|1143|930
1727291400000|2024-09-25 19:10:00|1143.7|1143.2|1143.3|1142.8|1143.7|1143.2|1143.2|1142.7|710
1727291700000|2024-09-25 19:15:00|1143.2|1142.7|1143.2|1142.7|1143.5|1143|1143.1|1142.6|562
1727292000000|2024-09-25 19:20:00|1143.3|1142.8|1143.1|1142.6|1143.4|1142.9|1143|1142.5|733
1727292300000|2024-09-25 19:25:00|1143.2|1142.7|1143.2|1142.7|1143.3|1142.8|1143.1|1142.6|384
1727292600000|2024-09-25 19:30:00|1143.1|1142.6|1143|1142.5|1143.2|1142.7|1142.8|1142.3|330
1727292900000|2024-09-25 19:35:00|1143.1|1142.6|1142.8|1142.3|1143.3|1142.8|1142.8|1142.3|320
1727293200000|2024-09-25 19:40:00|1142.9|1142.4|1142.7|1142.2|1142.9|1142.4|1142.6|1142.1|516
1727293500000|2024-09-25 19:45:00|1142.8|1142.3|1143.2|1142.7|1143.4|1142.9|1142.8|1142.3|741
1727293800000|2024-09-25 19:50:00|1143.3|1142.8|1143.1|1142.6|1143.4|1142.9|1143|1142.5|1147
1727294100000|2024-09-25 19:55:00|1143|1142.5|1142.7|1142.2|1143.2|1142.7|1142.6|1142.1|9867
1727294400000|2024-09-25 20:00:00|1143.4|1141.4|1144.5|1142.5|1144.8|1142.8|1143.2|1141.2|2587
1727294700000|2024-09-25 20:05:00|1144.7|1142.7|1144.8|1142.8|1145|1143|1144.7|1142.7|131
1727295000000|2024-09-25 20:10:00|1144.7|1142.7|1144.9|1142.9|1144.9|1142.9|1144.6|1142.6|144
1727295300000|2024-09-25 20:15:00|1145|1143|1145.3|1143.3|1145.3|1143.3|1145|1143|69
1727295600000|2024-09-25 20:20:00|1145.2|1143.2|1144.8|1142.8|1145.2|1143.2|1144.5|1142.5|86
1727295900000|2024-09-25 20:25:00|1144.9|1142.9|1145|1143|1145|1143|1144.8|1142.8|31
1727296200000|2024-09-25 20:30:00|1145.1|1143.1|1145.1|1143.1|1145.1|1143.1|1145|1143|11
1727296500000|2024-09-25 20:35:00|1144.9|1142.9|1144.7|1142.7|1144.9|1142.9|1144.7|1142.7|8
1727296800000|2024-09-25 20:40:00|1144.9|1142.9|1145.1|1143.1|1145.2|1143.2|1144.9|1142.9|57
1727297100000|2024-09-25 20:45:00|1145|1143|1145.2|1143.2|1145.3|1143.3|1145|1143|29
1727297400000|2024-09-25 20:50:00|1145.3|1143.3|1145.4|1143.4|1145.4|1143.4|1145.2|1143.2|23
1727297700000|2024-09-25 20:55:00|1145.3|1143.3|1144.8|1142.8|1145.3|1143.3|1144.8|1142.8|43
1727301600000|2024-09-25 22:00:00|1145.2|1143.2|1144.7|1142.7|1145.2|1143.2|1144.6|1142.6|0
1727301900000|2024-09-25 22:05:00|1144.8|1142.8|1144.7|1142.7|1144.9|1142.9|1144.7|1142.7|0
1727302200000|2024-09-25 22:10:00|1144.8|1142.8|1144.8|1142.8|1144.8|1142.8|1144.7|1142.7|0
1727302500000|2024-09-25 22:15:00|1144.7|1142.7|1144.7|1142.7|1144.8|1142.8|1144.7|1142.7|0
1727302800000|2024-09-25 22:20:00|1144.6|1142.6|1144.7|1142.7|1144.7|1142.7|1144.6|1142.6|0
1727303100000|2024-09-25 22:25:00|1144.8|1142.8|1144.8|1142.8|1144.8|1142.8|1144.7|1142.7|0
1727303400000|2024-09-25 22:30:00|1144.9|1142.9|1145.3|1143.3|1145.3|1143.3|1144.9|1142.9|0
1727303700000|2024-09-25 22:35:00|1145.2|1143.2|1145.3|1143.3|1145.3|1143.3|1145.2|1143.2|0
1727304000000|2024-09-25 22:40:00|1145.4|1143.4|1145.5|1143.5|1145.5|1143.5|1145.4|1143.4|0
1727304300000|2024-09-25 22:45:00|1145.4|1143.4|1145.3|1143.3|1145.4|1143.4|1145.3|1143.3|0
1727304600000|2024-09-25 22:50:00|1145.2|1143.2|1145.3|1143.3|1145.3|1143.3|1145.2|1143.2|0
1727304900000|2024-09-25 22:55:00|1145.2|1143.2|1145.2|1143.2|1145.3|1143.3|1145.2|1143.2|0
1727305200000|2024-09-25 23:00:00|1145.3|1143.3|1145.1|1143.1|1145.3|1143.3|1145.1|1143.1|0
1727305500000|2024-09-25 23:05:00|1145|1143|1145.1|1143.1|1145.1|1143.1|1145|1143|0
1727305800000|2024-09-25 23:10:00|1145|1143|1145.2|1143.2|1145.2|1143.2|1145|1143|0
1727306100000|2024-09-25 23:15:00|1145.3|1143.3|1145.1|1143.1|1145.3|1143.3|1145.1|1143.1|0
1727306400000|2024-09-25 23:20:00|1145.2|1143.2|1145.4|1143.4|1145.4|1143.4|1145.2|1143.2|0
1727306700000|2024-09-25 23:25:00|1145.5|1143.5|1145.4|1143.4|1145.5|1143.5|1145.4|1143.4|0
1727307000000|2024-09-25 23:30:00|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|1145.4|1143.4|0
1727307300000|2024-09-25 23:35:00|1145.4|1143.4|1145.6|1143.6|1145.6|1143.6|1145.4|1143.4|0
1727307600000|2024-09-25 23:40:00|1145.5|1143.5|1145.6|1143.6|1145.7|1143.7|1145.4|1143.4|0
1727307900000|2024-09-25 23:45:00|1145.7|1143.7|1146.5|1144.5|1146.5|1144.5|1145.6|1143.6|0
1727308200000|2024-09-25 23:50:00|1146.4|1144.4|1146.2|1144.2|1146.5|1144.5|1146.2|1144.2|0
1727308500000|2024-09-25 23:55:00|1146.3|1144.3|1146.3|1144.3|1146.4|1144.4|1146.3|1144.3|0
1727308800000|2024-09-26 00:00:00|1146.4|1144.4|1147.5|1145.5|1147.8|1145.8|1146.4|1144.4|65
1727309100000|2024-09-26 00:05:00|1147.6|1145.6|1148.8|1146.8|1148.8|1146.8|1147.5|1145.5|143
1727309400000|2024-09-26 00:10:00|1148.9|1146.9|1149.7|1147.7|1149.7|1147.7|1148.7|1146.7|60
1727309700000|2024-09-26 00:15:00|1149.5|1147.5|1150.3|1148.3|1150.5|1148.5|1149.5|1147.5|73
1727310000000|2024-09-26 00:20:00|1150.5|1148.5|1150.1|1148.1|1150.7|1148.7|1150.1|1148.1|62
1727310300000|2024-09-26 00:25:00|1150.3|1148.3|1150.7|1148.7|1150.8|1148.8|1150.3|1148.3|42
1727310600000|2024-09-26 00:30:00|1150.8|1148.8|1151.2|1149.2|1151.2|1149.2|1150.7|1148.7|117
1727310900000|2024-09-26 00:35:00|1151.5|1149.5|1151.5|1149.5|1151.6|1149.6|1151.3|1149.3|34
1727311200000|2024-09-26 00:40:00|1151.4|1149.4|1151.2|1149.2|1151.4|1149.4|1150.9|1148.9|25
1727311500000|2024-09-26 00:45:00|1151.3|1149.3|1151.3|1149.3|1151.3|1149.3|1151.1|1149.1|24
1727311800000|2024-09-26 00:50:00|1151.1|1149.1|1151.1|1149.1|1151.1|1149.1|1151.1|1149.1|3
1727312100000|2024-09-26 00:55:00|1151|1149|1151|1149|1151.5|1149.5|1150.9|1148.9|23
1727312400000|2024-09-26 01:00:00|1150.7|1148.7|1150.9|1148.9|1151.4|1149.4|1150.5|1148.5|85
1727312700000|2024-09-26 01:05:00|1150.8|1148.8|1151|1149|1151.3|1149.3|1150.6|1148.6|16
1727313000000|2024-09-26 01:10:00|1151.1|1149.1|1150.4|1148.4|1151.1|1149.1|1150.4|1148.4|12
1727313300000|2024-09-26 01:15:00|1150.3|1148.3|1150.1|1148.1|1150.7|1148.7|1149.7|1147.7|72
1727313600000|2024-09-26 01:20:00|1150|1148|1150.3|1148.3|1150.9|1148.9|1149.8|1147.8|26
1727313900000|2024-09-26 01:25:00|1149.9|1147.9|1149.4|1147.4|1149.9|1147.9|1148.8|1146.8|23
1727314200000|2024-09-26 01:30:00|1149.2|1147.2|1149.7|1147.7|1149.7|1147.7|1148|1146|73
1727314500000|2024-09-26 01:35:00|1149.8|1147.8|1147.4|1145.4|1149.8|1147.8|1147|1145|69
1727314800000|2024-09-26 01:40:00|1147.1|1145.1|1148.7|1146.7|1148.7|1146.7|1147.1|1145.1|72
1727315100000|2024-09-26 01:45:00|1149.4|1147.4|1151.3|1149.3|1151.3|1149.3|1149.2|1147.2|122
1727315400000|2024-09-26 01:50:00|1151.2|1149.2|1152.4|1150.4|1152.7|1150.7|1151.2|1149.2|46
1727315700000|2024-09-26 01:55:00|1152.6|1150.6|1153.3|1151.3|1155.3|1153.3|1152.6|1150.6|110
1727316000000|2024-09-26 02:00:00|1153.4|1151.4|1153.3|1151.3|1153.9|1151.9|1153.1|1151.1|28
1727316300000|2024-09-26 02:05:00|1153|1151|1154|1152|1154|1152|1152.8|1150.8|33
1727316600000|2024-09-26 02:10:00|1154.2|1152.2|1153.3|1151.3|1154.6|1152.6|1153.3|1151.3|31
1727316900000|2024-09-26 02:15:00|1153.2|1151.2|1153.3|1151.3|1153.9|1151.9|1152.7|1150.7|75
1727317200000|2024-09-26 02:20:00|1153.8|1151.8|1154.5|1152.5|1154.6|1152.6|1153.6|1151.6|34
1727317500000|2024-09-26 02:25:00|1154.6|1152.6|1155.3|1153.3|1155.3|1153.3|1154.5|1152.5|35
1727317800000|2024-09-26 02:30:00|1155.1|1153.1|1154.5|1152.5|1155.2|1153.2|1154.2|1152.2|30
1727318100000|2024-09-26 02:35:00|1154.6|1152.6|1154.3|1152.3|1154.9|1152.9|1154.3|1152.3|38
1727318400000|2024-09-26 02:40:00|1153.7|1151.7|1153.6|1151.6|1153.7|1151.7|1153.2|1151.2|23
1727318700000|2024-09-26 02:45:00|1154.3|1152.3|1152.7|1150.7|1154.4|1152.4|1152.7|1150.7|174
1727319000000|2024-09-26 02:50:00|1152.8|1150.8|1154.1|1152.1|1154.1|1152.1|1152.8|1150.8|55
1727319300000|2024-09-26 02:55:00|1154.6|1152.6|1154.3|1152.3|1154.6|1152.6|1154.2|1152.2|42
1727319600000|2024-09-26 03:00:00|1154.4|1152.4|1154.8|1152.8|1155.2|1153.2|1154.3|1152.3|51
1727319900000|2024-09-26 03:05:00|1154.7|1152.7|1154.2|1152.2|1155|1153|1154.1|1152.1|24
1727320200000|2024-09-26 03:10:00|1154.4|1152.4|1154|1152|1154.9|1152.9|1154|1152|53
1727320500000|2024-09-26 03:15:00|1154.3|1152.3|1154.7|1152.7|1154.9|1152.9|1154.2|1152.2|104
1727320800000|2024-09-26 03:20:00|1154.6|1152.6|1154.9|1152.9|1155|1153|1154.3|1152.3|24
1727321100000|2024-09-26 03:25:00|1155.2|1153.2|1155|1153|1155.2|1153.2|1154.7|1152.7|9
1727321400000|2024-09-26 03:30:00|1155.1|1153.1|1155.4|1153.4|1155.6|1153.6|1154.9|1152.9|15
1727321700000|2024-09-26 03:35:00|1155.5|1153.5|1155.9|1153.9|1155.9|1153.9|1155.4|1153.4|27
1727322000000|2024-09-26 03:40:00|1156|1154|1156|1154|1156.2|1154.2|1155.5|1153.5|89
1727322300000|2024-09-26 03:45:00|1155.9|1153.9|1156.4|1154.4|1156.4|1154.4|1155.8|1153.8|53
1727322600000|2024-09-26 03:50:00|1156.3|1154.3|1156.3|1154.3|1156.5|1154.5|1156.2|1154.2|33
1727322900000|2024-09-26 03:55:00|1156.2|1154.2|1156.2|1154.2|1156.3|1154.3|1156.1|1154.1|108
1727323200000|2024-09-26 04:00:00|1156.1|1154.1|1155.5|1153.5|1156.1|1154.1|1155.3|1153.3|91
1727323500000|2024-09-26 04:05:00|1155.4|1153.4|1155.6|1153.6|1155.8|1153.8|1155.3|1153.3|47
1727323800000|2024-09-26 04:10:00|1155.7|1153.7|1155.2|1153.2|1155.7|1153.7|1155.2|1153.2|38
1727324100000|2024-09-26 04:15:00|1155.3|1153.3|1155.5|1153.5|1155.5|1153.5|1155.2|1153.2|24
1727324400000|2024-09-26 04:20:00|1155.6|1153.6|1155.5|1153.5|1155.9|1153.9|1155.3|1153.3|20
1727324700000|2024-09-26 04:25:00|1155.3|1153.3|1155.1|1153.1|1155.4|1153.4|1155.1|1153.1|29
1727325000000|2024-09-26 04:30:00|1155|1153|1155.3|1153.3|1155.4|1153.4|1155|1153|30
1727325300000|2024-09-26 04:35:00|1155.2|1153.2|1155.5|1153.5|1155.7|1153.7|1155.2|1153.2|31
1727325600000|2024-09-26 04:40:00|1155.3|1153.3|1156.1|1154.1|1156.1|1154.1|1155.2|1153.2|79
1727325900000|2024-09-26 04:45:00|1156.2|1154.2|1156|1154|1156.3|1154.3|1155.9|1153.9|110
1727326200000|2024-09-26 04:50:00|1156.1|1154.1|1155.5|1153.5|1156.2|1154.2|1155.3|1153.3|69
1727326500000|2024-09-26 04:55:00|1155.4|1153.4|1156.1|1154.1|1156.2|1154.2|1155.4|1153.4|94
1727326800000|2024-09-26 05:00:00|1156|1154|1156.2|1154.2|1156.4|1154.4|1155.2|1153.2|365
1727327100000|2024-09-26 05:05:00|1156.1|1154.1|1157.4|1155.4|1157.8|1155.8|1155.9|1153.9|158
1727327400000|2024-09-26 05:10:00|1157.8|1155.8|1158.7|1156.7|1158.8|1156.8|1157.6|1155.6|190
1727327700000|2024-09-26 05:15:00|1158.6|1156.6|1157.9|1155.9|1158.6|1156.6|1157|1155|46
1727328000000|2024-09-26 05:20:00|1157.8|1155.8|1158.9|1156.9|1158.9|1156.9|1157.7|1155.7|39
1727328300000|2024-09-26 05:25:00|1159.1|1157.1|1160.6|1158.6|1160.6|1158.6|1158.8|1156.8|175
1727328600000|2024-09-26 05:30:00|1160.5|1158.5|1160.1|1158.1|1161.1|1159.1|1160.1|1158.1|49
1727328900000|2024-09-26 05:35:00|1160|1158|1159.7|1157.7|1160|1158|1158.8|1156.8|42
1727329200000|2024-09-26 05:40:00|1159.9|1157.9|1160.3|1158.3|1160.6|1158.6|1159.1|1157.1|52
1727329500000|2024-09-26 05:45:00|1160.9|1158.9|1161.1|1159.1|1161.3|1159.3|1160.2|1158.2|65
1727329800000|2024-09-26 05:50:00|1161.3|1159.3|1161.7|1159.7|1161.8|1159.8|1160.5|1158.5|227
1727330100000|2024-09-26 05:55:00|1161.9|1159.9|1162.5|1160.5|1162.5|1160.5|1161.8|1159.8|120
1727330400000|2024-09-26 06:00:00|1162.6|1160.6|1162.5|1160.5|1162.7|1160.7|1161.6|1159.6|315
1727330700000|2024-09-26 06:05:00|1162.6|1160.6|1163.3|1161.3|1163.3|1161.3|1162.6|1160.6|176
1727331000000|2024-09-26 06:10:00|1163.4|1161.4|1164.4|1162.4|1164.4|1162.4|1163.3|1161.3|279
1727331300000|2024-09-26 06:15:00|1164.3|1162.3|1162.9|1160.9|1164.3|1162.3|1162.7|1160.7|155
1727331600000|2024-09-26 06:20:00|1163|1161|1164|1162|1164|1162|1162.5|1160.5|102
1727331900000|2024-09-26 06:25:00|1164.2|1162.2|1163|1161|1164.3|1162.3|1162.9|1160.9|145
1727332200000|2024-09-26 06:30:00|1162.9|1160.9|1162.9|1160.9|1163.3|1161.3|1162.3|1160.3|375
1727332500000|2024-09-26 06:35:00|1163|1161|1164.5|1162.5|1164.8|1162.8|1162.9|1160.9|520
1727332800000|2024-09-26 06:40:00|1164.6|1162.6|1164.6|1162.6|1164.8|1162.8|1163.9|1161.9|589
1727333100000|2024-09-26 06:45:00|1164.5|1162.5|1165.9|1163.9|1166|1164|1164.4|1162.4|374
1727333400000|2024-09-26 06:50:00|1165.8|1163.8|1166.4|1164.4|1166.4|1164.4|1165.5|1163.5|439
1727333700000|2024-09-26 06:55:00|1166.3|1164.3|1166.9|1164.9|1167|1165|1166.3|1164.3|269
1727334000000|2024-09-26 07:00:00|1167|1165|1167|1165|1167.2|1165.2|1166.4|1164.4|957
1727334300000|2024-09-26 07:05:00|1166.9|1164.9|1167.3|1165.3|1167.8|1165.8|1166.9|1164.9|475
1727334600000|2024-09-26 07:10:00|1167.4|1165.4|1167.8|1165.8|1167.9|1165.9|1167|1165|353
1727334900000|2024-09-26 07:15:00|1167.7|1165.7|1168.2|1166.2|1168.7|1166.7|1167.7|1165.7|314
1727335200000|2024-09-26 07:20:00|1168.3|1166.3|1167.9|1165.9|1168.7|1166.7|1167.9|1165.9|562
1727335500000|2024-09-26 07:25:00|1168.1|1166.1|1166.9|1164.9|1168.2|1166.2|1166.8|1164.8|373
1727335800000|2024-09-26 07:30:00|1167|1165|1166.7|1164.7|1167.1|1165.1|1165.9|1163.9|587
1727336100000|2024-09-26 07:35:00|1166.6|1164.6|1166.8|1164.8|1166.9|1164.9|1165.6|1163.6|464
1727336400000|2024-09-26 07:40:00|1166.9|1164.9|1167.3|1165.3|1167.6|1165.6|1166.6|1164.6|490
1727336700000|2024-09-26 07:45:00|1167.4|1165.4|1167.5|1165.5|1167.7|1165.7|1166.7|1164.7|565
1727337000000|2024-09-26 07:50:00|1167.3|1165.3|1168.2|1166.2|1168.2|1166.2|1167.3|1165.3|451
1727337300000|2024-09-26 07:55:00|1168.1|1166.1|1168.4|1166.4|1168.6|1166.6|1167.9|1165.9|551
1727337600000|2024-09-26 08:00:00|1168.3|1166.3|1168|1166|1168.8|1166.8|1168|1166|397
1727337900000|2024-09-26 08:05:00|1168.1|1166.1|1167.5|1165.5|1168.2|1166.2|1167.1|1165.1|535
1727338200000|2024-09-26 08:10:00|1167.4|1165.4|1168.9|1166.9|1169.1|1167.1|1167.1|1165.1|1194
1727338500000|2024-09-26 08:15:00|1169|1167|1170.8|1168.8|1170.8|1168.8|1169|1167|802
1727338800000|2024-09-26 08:20:00|1170.9|1168.9|1170.6|1168.6|1170.9|1168.9|1170.4|1168.4|232
1727339100000|2024-09-26 08:25:00|1170.5|1168.5|1171.2|1169.2|1171.2|1169.2|1170.4|1168.4|559
1727339400000|2024-09-26 08:30:00|1171.1|1169.1|1171.5|1169.5|1171.7|1169.7|1171.1|1169.1|214
1727339700000|2024-09-26 08:35:00|1171.6|1169.6|1171.4|1169.4|1172.4|1170.4|1171|1169|1006
1727340000000|2024-09-26 08:40:00|1171.5|1169.5|1171.6|1169.6|1171.6|1169.6|1171.2|1169.2|412
1727340300000|2024-09-26 08:45:00|1171.5|1169.5|1171.8|1169.8|1172.2|1170.2|1171.5|1169.5|609
1727340600000|2024-09-26 08:50:00|1171.9|1169.9|1171.9|1169.9|1172.2|1170.2|1171.6|1169.6|542
1727340900000|2024-09-26 08:55:00|1171.8|1169.8|1172.2|1170.2|1172.2|1170.2|1171.6|1169.6|458
1727341200000|2024-09-26 09:00:00|1172.1|1170.1|1171.8|1169.8|1172.2|1170.2|1171.6|1169.6|259
1727341500000|2024-09-26 09:05:00|1171.9|1169.9|1171.7|1169.7|1172.4|1170.4|1171.6|1169.6|196
1727341800000|2024-09-26 09:10:00|1171.8|1169.8|1172|1170|1172.1|1170.1|1171.3|1169.3|199
1727342100000|2024-09-26 09:15:00|1172.1|1170.1|1172.5|1170.5|1172.7|1170.7|1171.9|1169.9|394
1727342400000|2024-09-26 09:20:00|1172.6|1170.6|1173.2|1171.2|1173.4|1171.4|1172.6|1170.6|585
1727342700000|2024-09-26 09:25:00|1173.3|1171.3|1174.7|1172.7|1174.9|1172.9|1173.1|1171.1|1427
1727343000000|2024-09-26 09:30:00|1174.8|1172.8|1175.2|1173.2|1175.3|1173.3|1173.9|1171.9|545
1727343300000|2024-09-26 09:35:00|1175.3|1173.3|1176.5|1174.5|1176.5|1174.5|1174.9|1172.9|455
1727343600000|2024-09-26 09:40:00|1176.4|1174.4|1176.5|1174.5|1176.6|1174.6|1175.8|1173.8|319
1727343900000|2024-09-26 09:45:00|1176.4|1174.4|1176.9|1174.9|1177|1175|1176.2|1174.2|806
1727344200000|2024-09-26 09:50:00|1177|1175|1176|1174|1177.1|1175.1|1175.9|1173.9|610
1727344500000|2024-09-26 09:55:00|1176.1|1174.1|1177.1|1175.1|1177.1|1175.1|1176|1174|798
1727344800000|2024-09-26 10:00:00|1176.9|1174.9|1177.1|1175.1|1177.3|1175.3|1176.6|1174.6|324
1727345100000|2024-09-26 10:05:00|1177.2|1175.2|1177.4|1175.4|1177.4|1175.4|1176.9|1174.9|256
1727345400000|2024-09-26 10:10:00|1177.3|1175.3|1178.2|1176.2|1178.2|1176.2|1177.3|1175.3|316
1727345700000|2024-09-26 10:15:00|1178|1176|1179.8|1177.8|1179.9|1177.9|1178|1176|248
1727346000000|2024-09-26 10:20:00|1179.7|1177.7|1179.6|1177.6|1179.8|1177.8|1178.4|1176.4|828
1727346300000|2024-09-26 10:25:00|1179.5|1177.5|1179.4|1177.4|1180.6|1178.6|1179.1|1177.1|1290
1727346600000|2024-09-26 10:30:00|1179.5|1177.5|1179|1177|1180|1178|1179|1177|488
1727346900000|2024-09-26 10:35:00|1178.9|1176.9|1179.3|1177.3|1179.4|1177.4|1178.4|1176.4|1004
1727347200000|2024-09-26 10:40:00|1179.2|1177.2|1179.2|1177.2|1179.9|1177.9|1179|1177|1087
1727347500000|2024-09-26 10:45:00|1179.1|1177.1|1179.8|1177.8|1179.9|1177.9|1178.9|1176.9|375
1727347800000|2024-09-26 10:50:00|1179.9|1177.9|1180.1|1178.1|1180.4|1178.4|1179.6|1177.6|447
1727348100000|2024-09-26 10:55:00|1180|1178|1179.5|1177.5|1180.2|1178.2|1179.4|1177.4|398
1727348400000|2024-09-26 11:00:00|1179.6|1177.6|1179.5|1177.5|1179.6|1177.6|1179.2|1177.2|287
1727348700000|2024-09-26 11:05:00|1179.4|1177.4|1179.6|1177.6|1179.7|1177.7|1179.2|1177.2|265
1727349000000|2024-09-26 11:10:00|1179.7|1177.7|1179.9|1177.9|1179.9|1177.9|1179.5|1177.5|112
1727349300000|2024-09-26 11:15:00|1179.8|1177.8|1179.6|1177.6|1180|1178|1179.5|1177.5|164
1727349600000|2024-09-26 11:20:00|1179.5|1177.5|1179.6|1177.6|1179.6|1177.6|1179|1177|87
1727349900000|2024-09-26 11:25:00|1179.5|1177.5|1180.3|1178.3|1180.3|1178.3|1179.5|1177.5|72
1727350200000|2024-09-26 11:30:00|1180.2|1178.2|1181.1|1179.1|1181.6|1179.6|1180.2|1178.2|492
1727350500000|2024-09-26 11:35:00|1181|1179|1181|1179|1181.2|1179.2|1180.4|1178.4|116
1727350800000|2024-09-26 11:40:00|1181.2|1179.2|1181.1|1179.1|1181.8|1179.8|1181.1|1179.1|162
1727351100000|2024-09-26 11:45:00|1181.2|1179.2|1182.2|1180.2|1182.2|1180.2|1180.6|1178.6|201
1727351400000|2024-09-26 11:50:00|1182.1|1180.1|1182.1|1180.1|1182.5|1180.5|1181.9|1179.9|359
1727351700000|2024-09-26 11:55:00|1181.9|1179.9|1182.3|1180.3|1182.5|1180.5|1181.3|1179.3|326
1727352000000|2024-09-26 12:00:00|1182.1|1180.1|1181.9|1179.9|1182.2|1180.2|1181|1179|496
1727352300000|2024-09-26 12:05:00|1182|1180|1183.2|1181.2|1183.2|1181.2|1181.8|1179.8|867
1727352600000|2024-09-26 12:10:00|1183.1|1181.1|1184.9|1182.9|1185|1183|1183|1181|908
1727352900000|2024-09-26 12:15:00|1185|1183|1185.7|1183.7|1185.9|1183.9|1184.9|1182.9|1331
1727353200000|2024-09-26 12:20:00|1185.6|1183.6|1186.3|1184.3|1186.4|1184.4|1185.1|1183.1|1630
1727353500000|2024-09-26 12:25:00|1186.4|1184.4|1186.5|1184.5|1186.9|1184.9|1186.3|1184.3|1048
1727353800000|2024-09-26 12:30:00|1186.6|1184.6|1188.2|1186.2|1188.2|1186.2|1185.3|1183.3|1023
1727354100000|2024-09-26 12:35:00|1188.3|1186.3|1186.9|1184.9|1188.9|1186.9|1186.9|1184.9|944
1727354400000|2024-09-26 12:40:00|1186.8|1184.8|1187.7|1185.7|1187.7|1185.7|1185.8|1183.8|686
1727354700000|2024-09-26 12:45:00|1187.6|1185.6|1187.1|1185.1|1188|1186|1186.9|1184.9|892
1727355000000|2024-09-26 12:50:00|1187.2|1185.2|1190.4|1188.4|1190.4|1188.4|1187.1|1185.1|1467
1727355300000|2024-09-26 12:55:00|1190.5|1188.5|1189.8|1187.8|1191.2|1189.2|1189.4|1187.4|933
1727355600000|2024-09-26 13:00:00|1189.7|1187.7|1189.4|1187.4|1189.7|1187.7|1188.9|1186.9|822
1727355900000|2024-09-26 13:05:00|1189.5|1187.5|1190.4|1188.4|1190.5|1188.5|1188.6|1186.6|810
1727356200000|2024-09-26 13:10:00|1190.3|1188.3|1187.7|1185.7|1190.3|1188.3|1187.5|1185.5|591
1727356500000|2024-09-26 13:15:00|1187.8|1185.8|1188.2|1186.2|1188.3|1186.3|1187.3|1185.3|1197
1727356800000|2024-09-26 13:20:00|1188.1|1186.1|1188.6|1186.6|1189.1|1187.1|1187.8|1185.8|2029
1727357100000|2024-09-26 13:25:00|1188.7|1186.7|1188.6|1186.6|1190.3|1188.3|1187.5|1185.5|2281
1727357400000|2024-09-26 13:30:00|1187.9|1187.4|1191.2|1190.7|1192.3|1191.8|1187.8|1187.3|12092
1727357700000|2024-09-26 13:35:00|1191.3|1190.8|1187.6|1187.1|1192|1191.5|1187.6|1187.1|5340
1727358000000|2024-09-26 13:40:00|1187.5|1187|1185.9|1185.4|1187.9|1187.4|1185.4|1184.9|5265
1727358300000|2024-09-26 13:45:00|1185.8|1185.3|1184.2|1183.7|1186.7|1186.2|1183.3|1182.8|3560
1727358600000|2024-09-26 13:50:00|1184.1|1183.6|1182.4|1181.9|1184.2|1183.7|1182.2|1181.7|4105
1727358900000|2024-09-26 13:55:00|1182.5|1182|1183.7|1183.2|1184.7|1184.2|1182.4|1181.9|3143
1727359200000|2024-09-26 14:00:00|1183.9|1183.4|1183.8|1183.3|1184.8|1184.3|1183.4|1182.9|3131
1727359500000|2024-09-26 14:05:00|1183.9|1183.4|1182.7|1182.2|1183.9|1183.4|1182.3|1181.8|2329
1727359800000|2024-09-26 14:10:00|1182.6|1182.1|1185.5|1185|1185.7|1185.2|1182.6|1182.1|1229
1727360100000|2024-09-26 14:15:00|1185.6|1185.1|1184.7|1184.2|1185.7|1185.2|1184.6|1184.1|1767
1727360400000|2024-09-26 14:20:00|1184.8|1184.3|1183.3|1182.8|1185.1|1184.6|1182.7|1182.2|2664
1727360700000|2024-09-26 14:25:00|1183.2|1182.7|1180.9|1180.4|1183.3|1182.8|1180.6|1180.1|2647
1727361000000|2024-09-26 14:30:00|1181|1180.5|1180.7|1180.2|1181.3|1180.8|1179.7|1179.2|2361
1727361300000|2024-09-26 14:35:00|1180.8|1180.3|1182.6|1182.1|1182.7|1182.2|1179.2|1178.7|2006
1727361600000|2024-09-26 14:40:00|1182.7|1182.2|1180.2|1179.7|1182.7|1182.2|1179.8|1179.3|1559
1727361900000|2024-09-26 14:45:00|1180.3|1179.8|1180.4|1179.9|1181.8|1181.3|1178.9|1178.4|2589
1727362200000|2024-09-26 14:50:00|1180.5|1180|1178.1|1177.6|1180.7|1180.2|1177.2|1176.7|2151
1727362500000|2024-09-26 14:55:00|1178.2|1177.7|1178.1|1177.6|1178.3|1177.8|1176.2|1175.7|2558
1727362800000|2024-09-26 15:00:00|1178|1177.5|1178.3|1177.8|1178.3|1177.8|1176.7|1176.2|1407
1727363100000|2024-09-26 15:05:00|1178.2|1177.7|1179.6|1179.1|1179.9|1179.4|1178.2|1177.7|1997
1727363400000|2024-09-26 15:10:00|1179.5|1179|1180.8|1180.3|1181|1180.5|1179.2|1178.7|2191
1727363700000|2024-09-26 15:15:00|1180.9|1180.4|1181.9|1181.4|1182.1|1181.6|1180.9|1180.4|1520
1727364000000|2024-09-26 15:20:00|1181.8|1181.3|1181.6|1181.1|1182.1|1181.6|1181.4|1180.9|1492
1727364300000|2024-09-26 15:25:00|1181.7|1181.2|1182.7|1182.2|1182.7|1182.2|1180.3|1179.8|1465
1727364600000|2024-09-26 15:30:00|1182.6|1182.1|1183.8|1183.3|1184.3|1183.8|1182.2|1181.7|1697
1727364900000|2024-09-26 15:35:00|1183.9|1183.4|1185.6|1185.1|1185.7|1185.2|1183.7|1183.2|951
1727365200000|2024-09-26 15:40:00|1185.7|1185.2|1186.1|1185.6|1186.1|1185.6|1185.2|1184.7|624
1727365500000|2024-09-26 15:45:00|1186|1185.5|1185.5|1185|1186.9|1186.4|1185.4|1184.9|1010
1727365800000|2024-09-26 15:50:00|1185.6|1185.1|1187.1|1186.6|1187.1|1186.6|1185.5|1185|1462
1727366100000|2024-09-26 15:55:00|1187.2|1186.7|1186.6|1186.1|1187.4|1186.9|1186.4|1185.9|741
1727366400000|2024-09-26 16:00:00|1186.5|1186|1185|1184.5|1186.5|1186|1184.8|1184.3|737
1727366700000|2024-09-26 16:05:00|1185.1|1184.6|1185.2|1184.7|1185.4|1184.9|1184.7|1184.2|477
1727367000000|2024-09-26 16:10:00|1185.1|1184.6|1185|1184.5|1185.8|1185.3|1184.7|1184.2|762
1727367300000|2024-09-26 16:15:00|1184.9|1184.4|1185.8|1185.3|1185.9|1185.4|1184.9|1184.4|807
1727367600000|2024-09-26 16:20:00|1185.7|1185.2|1184.5|1184|1185.7|1185.2|1184.1|1183.6|723
1727367900000|2024-09-26 16:25:00|1184.6|1184.1|1184.9|1184.4|1185.4|1184.9|1184.5|1184|486
1727368200000|2024-09-26 16:30:00|1184.8|1184.3|1184.4|1183.9|1185.6|1185.1|1184.4|1183.9|570
1727368500000|2024-09-26 16:35:00|1184.3|1183.8|1184.6|1184.1|1185|1184.5|1184.1|1183.6|1213
1727368800000|2024-09-26 16:40:00|1184.5|1184|1183.9|1183.4|1184.6|1184.1|1183|1182.5|940
1727369100000|2024-09-26 16:45:00|1184|1183.5|1183.8|1183.3|1184.2|1183.7|1183.6|1183.1|687
1727369400000|2024-09-26 16:50:00|1183.7|1183.2|1183.2|1182.7|1184.1|1183.6|1183|1182.5|617
1727369700000|2024-09-26 16:55:00|1183.3|1182.8|1182.6|1182.1|1183.3|1182.8|1182.3|1181.8|888
1727370000000|2024-09-26 17:00:00|1182.5|1182|1183.9|1183.4|1183.9|1183.4|1182|1181.5|764
1727370300000|2024-09-26 17:05:00|1183.8|1183.3|1183.5|1183|1183.9|1183.4|1182.7|1182.2|770
1727370600000|2024-09-26 17:10:00|1183.4|1182.9|1184.1|1183.6|1184.5|1184|1183.4|1182.9|1338
1727370900000|2024-09-26 17:15:00|1184|1183.5|1182.6|1182.1|1184.2|1183.7|1182.4|1181.9|1036
1727371200000|2024-09-26 17:20:00|1182.5|1182|1183.8|1183.3|1183.9|1183.4|1182.4|1181.9|979
1727371500000|2024-09-26 17:25:00|1183.9|1183.4|1184.8|1184.3|1184.8|1184.3|1183.5|1183|998
1727371800000|2024-09-26 17:30:00|1184.9|1184.4|1186|1185.5|1186|1185.5|1184.8|1184.3|957
1727372100000|2024-09-26 17:35:00|1185.9|1185.4|1186.1|1185.6|1186.2|1185.7|1185.7|1185.2|568
1727372400000|2024-09-26 17:40:00|1186|1185.5|1186.3|1185.8|1186.4|1185.9|1185.9|1185.4|669
1727372700000|2024-09-26 17:45:00|1186.4|1185.9|1186.3|1185.8|1186.5|1186|1186.1|1185.6|472
1727373000000|2024-09-26 17:50:00|1186.4|1185.9|1186.4|1185.9|1186.5|1186|1186|1185.5|385
1727373300000|2024-09-26 17:55:00|1186.5|1186|1187|1186.5|1187.2|1186.7|1186.4|1185.9|480
1727373600000|2024-09-26 18:00:00|1186.9|1186.4|1187.4|1186.9|1187.7|1187.2|1186.9|1186.4|1188
1727373900000|2024-09-26 18:05:00|1187.3|1186.8|1187|1186.5|1187.4|1186.9|1186.8|1186.3|417
1727374200000|2024-09-26 18:10:00|1186.9|1186.4|1187.6|1187.1|1187.6|1187.1|1186.7|1186.2|295
1727374500000|2024-09-26 18:15:00|1187.7|1187.2|1188|1187.5|1188.1|1187.6|1187.5|1187|471
1727374800000|2024-09-26 18:20:00|1187.9|1187.4|1188.3|1187.8|1188.3|1187.8|1187.9|1187.4|388
1727375100000|2024-09-26 18:25:00|1188.4|1187.9|1188.7|1188.2|1188.8|1188.3|1188.4|1187.9|382
1727375400000|2024-09-26 18:30:00|1188.6|1188.1|1188.5|1188|1188.7|1188.2|1188.3|1187.8|441
1727375700000|2024-09-26 18:35:00|1188.4|1187.9|1188.9|1188.4|1189|1188.5|1188.2|1187.7|771
1727376000000|2024-09-26 18:40:00|1188.8|1188.3|1188|1187.5|1188.8|1188.3|1187.9|1187.4|394
1727376300000|2024-09-26 18:45:00|1187.9|1187.4|1188|1187.5|1188.4|1187.9|1187.9|1187.4|419
1727376600000|2024-09-26 18:50:00|1187.9|1187.4|1188.5|1188|1188.6|1188.1|1187.9|1187.4|393
1727376900000|2024-09-26 18:55:00|1188.6|1188.1|1188.5|1188|1188.7|1188.2|1188.3|1187.8|346
1727377200000|2024-09-26 19:00:00|1188.6|1188.1|1188.9|1188.4|1188.9|1188.4|1188.4|1187.9|404
1727377500000|2024-09-26 19:05:00|1188.8|1188.3|1188.7|1188.2|1189.1|1188.6|1188.6|1188.1|353
1727377800000|2024-09-26 19:10:00|1188.6|1188.1|1188.4|1187.9|1188.7|1188.2|1188.4|1187.9|309
1727378100000|2024-09-26 19:15:00|1188.3|1187.8|1187.1|1186.6|1188.4|1187.9|1187.1|1186.6|1066
1727378400000|2024-09-26 19:20:00|1187.2|1186.7|1187.9|1187.4|1187.9|1187.4|1187.1|1186.6|725
1727378700000|2024-09-26 19:25:00|1188|1187.5|1187.6|1187.1|1188|1187.5|1187.1|1186.6|1026
1727379000000|2024-09-26 19:30:00|1187.7|1187.2|1187.5|1187|1187.9|1187.4|1187.2|1186.7|1215
1727379300000|2024-09-26 19:35:00|1187.6|1187.1|1187.1|1186.6|1187.7|1187.2|1186.8|1186.3|1022
1727379600000|2024-09-26 19:40:00|1187|1186.5|1187.3|1186.8|1187.4|1186.9|1186.7|1186.2|1053
1727379900000|2024-09-26 19:45:00|1187.2|1186.7|1186.8|1186.3|1187.2|1186.7|1186.6|1186.1|1888
1727380200000|2024-09-26 19:50:00|1186.7|1186.2|1186.6|1186.1|1186.9|1186.4|1185.9|1185.4|4119
1727380500000|2024-09-26 19:55:00|1186.5|1186|1186|1185.5|1187.1|1186.6|1186|1185.5|13212
1727380800000|2024-09-26 20:00:00|1186.2|1184.2|1186.8|1184.8|1186.9|1184.9|1186.2|1184.2|1565
1727381100000|2024-09-26 20:05:00|1186.9|1184.9|1187|1185|1187.1|1185.1|1186.8|1184.8|208
1727381400000|2024-09-26 20:10:00|1186.9|1184.9|1186.2|1184.2|1187|1185|1186.2|1184.2|200
1727381700000|2024-09-26 20:15:00|1186.1|1184.1|1186.3|1184.3|1186.3|1184.3|1186.1|1184.1|157
1727382000000|2024-09-26 20:20:00|1186.4|1184.4|1186.5|1184.5|1186.6|1184.6|1186.3|1184.3|99
1727382300000|2024-09-26 20:25:00|1186.4|1184.4|1186.7|1184.7|1186.7|1184.7|1186.4|1184.4|61
1727382600000|2024-09-26 20:30:00|1186.8|1184.8|1187|1185|1187|1185|1186.8|1184.8|20
1727382900000|2024-09-26 20:35:00|1187.1|1185.1|1187.1|1185.1|1187.2|1185.2|1187|1185|7
1727383200000|2024-09-26 20:40:00|1187|1185|1186.9|1184.9|1187|1185|1186.7|1184.7|25
1727383500000|2024-09-26 20:45:00|1187|1185|1186.9|1184.9|1187|1185|1186.9|1184.9|15
1727383800000|2024-09-26 20:50:00|1187|1185|1187|1185|1187|1185|1186.9|1184.9|10
1727384100000|2024-09-26 20:55:00|1186.9|1184.9|1187|1185|1187.2|1185.2|1186.2|1184.2|35
1727388000000|2024-09-26 22:00:00|1186.9|1184.9|1187.2|1185.2|1187.3|1185.3|1186.9|1184.9|0
1727388300000|2024-09-26 22:05:00|1187.3|1185.3|1187.7|1185.7|1188|1186|1187.3|1185.3|0
1727388600000|2024-09-26 22:10:00|1187.8|1185.8|1188.2|1186.2|1188.2|1186.2|1187.7|1185.7|0
1727388900000|2024-09-26 22:15:00|1188.1|1186.1|1188.6|1186.6|1188.6|1186.6|1188.1|1186.1|0
1727389200000|2024-09-26 22:20:00|1188.5|1186.5|1188.3|1186.3|1188.5|1186.5|1188.2|1186.2|0
1727389500000|2024-09-26 22:25:00|1188.2|1186.2|1188.2|1186.2|1188.4|1186.4|1188.2|1186.2|0
1727389800000|2024-09-26 22:30:00|1188.1|1186.1|1188.1|1186.1|1188.2|1186.2|1188|1186|0
1727390100000|2024-09-26 22:35:00|1188|1186|1188|1186|1188.3|1186.3|1188|1186|0
1727390400000|2024-09-26 22:40:00|1188.1|1186.1|1188.2|1186.2|1188.3|1186.3|1188.1|1186.1|0
1727390700000|2024-09-26 22:45:00|1188.3|1186.3|1188.2|1186.2|1188.4|1186.4|1188.2|1186.2|0
1727391000000|2024-09-26 22:50:00|1188.1|1186.1|1188.1|1186.1|1188.2|1186.2|1188.1|1186.1|0
1727391300000|2024-09-26 22:55:00|1188|1186|1188|1186|1188.1|1186.1|1187.9|1185.9|0
1727391600000|2024-09-26 23:00:00|1187.9|1185.9|1187.4|1185.4|1187.9|1185.9|1187.4|1185.4|0
1727391900000|2024-09-26 23:05:00|1187.5|1185.5|1188|1186|1188|1186|1187.5|1185.5|0
1727392200000|2024-09-26 23:10:00|1188.1|1186.1|1188|1186|1188.1|1186.1|1187.9|1185.9|0
1727392500000|2024-09-26 23:15:00|1187.9|1185.9|1188|1186|1188|1186|1187.9|1185.9|0
1727392800000|2024-09-26 23:20:00|1187.9|1185.9|1187.7|1185.7|1188|1186|1187.7|1185.7|0
1727393100000|2024-09-26 23:25:00|1187.6|1185.6|1187.6|1185.6|1187.7|1185.7|1187.5|1185.5|0
1727393400000|2024-09-26 23:30:00|1187.5|1185.5|1187.5|1185.5|1187.6|1185.6|1187.5|1185.5|0
1727393700000|2024-09-26 23:35:00|1187.4|1185.4|1187.5|1185.5|1187.5|1185.5|1187.4|1185.4|0
1727394000000|2024-09-26 23:40:00|1187.4|1185.4|1187.3|1185.3|1187.4|1185.4|1187.1|1185.1|0
1727394300000|2024-09-26 23:45:00|1187.2|1185.2|1186.9|1184.9|1187.3|1185.3|1186.7|1184.7|0
1727394600000|2024-09-26 23:50:00|1187|1185|1186.9|1184.9|1187|1185|1186.8|1184.8|0
1727394900000|2024-09-26 23:55:00|1187|1185|1187.2|1185.2|1187.2|1185.2|1186.9|1184.9|0
1727395200000|2024-09-27 00:00:00|1187.3|1185.3|1183.7|1181.7|1187.3|1185.3|1182.8|1180.8|94
1727395500000|2024-09-27 00:05:00|1183.8|1181.8|1183.5|1181.5|1183.9|1181.9|1183.2|1181.2|45
1727395800000|2024-09-27 00:10:00|1183.4|1181.4|1184.5|1182.5|1184.5|1182.5|1183.3|1181.3|113
1727396100000|2024-09-27 00:15:00|1184.6|1182.6|1185.8|1183.8|1186|1184|1184.6|1182.6|182
1727396400000|2024-09-27 00:20:00|1186|1184|1185.7|1183.7|1186.1|1184.1|1185.5|1183.5|243
1727396700000|2024-09-27 00:25:00|1185.1|1183.1|1186.1|1184.1|1186.3|1184.3|1184.8|1182.8|171
1727397000000|2024-09-27 00:30:00|1186.2|1184.2|1187.1|1185.1|1187.1|1185.1|1186.1|1184.1|120
1727397300000|2024-09-27 00:35:00|1187.2|1185.2|1186.5|1184.5|1187.2|1185.2|1186|1184|126
1727397600000|2024-09-27 00:40:00|1186.7|1184.7|1186.8|1184.8|1186.9|1184.9|1186.6|1184.6|74
1727397900000|2024-09-27 00:45:00|1186.7|1184.7|1187|1185|1187.4|1185.4|1186.5|1184.5|219
1727398200000|2024-09-27 00:50:00|1187.1|1185.1|1186.6|1184.6|1187.2|1185.2|1186.4|1184.4|83
1727398500000|2024-09-27 00:55:00|1186.5|1184.5|1186.3|1184.3|1186.7|1184.7|1186.2|1184.2|86
1727398800000|2024-09-27 01:00:00|1186.1|1184.1|1185.3|1183.3|1186.1|1184.1|1184.8|1182.8|62
1727399100000|2024-09-27 01:05:00|1185.4|1183.4|1184.7|1182.7|1185.4|1183.4|1184.7|1182.7|60
1727399400000|2024-09-27 01:10:00|1184.4|1182.4|1184|1182|1185|1183|1183.9|1181.9|106
1727399700000|2024-09-27 01:15:00|1184.2|1182.2|1182.6|1180.6|1184.2|1182.2|1181.9|1179.9|230
1727400000000|2024-09-27 01:20:00|1182.7|1180.7|1181.3|1179.3|1183.2|1181.2|1181.3|1179.3|115
1727400300000|2024-09-27 01:25:00|1181.4|1179.4|1181.5|1179.5|1181.8|1179.8|1180.5|1178.5|115
1727400600000|2024-09-27 01:30:00|1181.6|1179.6|1180.5|1178.5|1183.3|1181.3|1180.4|1178.4|181
1727400900000|2024-09-27 01:35:00|1180.3|1178.3|1179.5|1177.5|1180.4|1178.4|1179.1|1177.1|155
1727401200000|2024-09-27 01:40:00|1179.3|1177.3|1176.8|1174.8|1179.5|1177.5|1176.8|1174.8|159
1727401500000|2024-09-27 01:45:00|1176.9|1174.9|1177|1175|1177.5|1175.5|1176.5|1174.5|87
1727401800000|2024-09-27 01:50:00|1176.6|1174.6|1178.7|1176.7|1178.8|1176.8|1176.5|1174.5|94
1727402100000|2024-09-27 01:55:00|1178.6|1176.6|1177.4|1175.4|1179.3|1177.3|1177.4|1175.4|211
1727402400000|2024-09-27 02:00:00|1177.6|1175.6|1176.8|1174.8|1178.2|1176.2|1176.7|1174.7|131
1727402700000|2024-09-27 02:05:00|1177|1175|1178.6|1176.6|1179.1|1177.1|1177|1175|87
1727403000000|2024-09-27 02:10:00|1178.5|1176.5|1178.6|1176.6|1179.1|1177.1|1177.9|1175.9|83
1727403300000|2024-09-27 02:15:00|1178.7|1176.7|1177.6|1175.6|1179.7|1177.7|1177.6|1175.6|93
1727403600000|2024-09-27 02:20:00|1178|1176|1177|1175|1178|1176|1176.9|1174.9|165
1727403900000|2024-09-27 02:25:00|1176.9|1174.9|1175.2|1173.2|1177.1|1175.1|1174.9|1172.9|125
1727404200000|2024-09-27 02:30:00|1175.3|1173.3|1175.8|1173.8|1176.7|1174.7|1175.2|1173.2|131
1727404500000|2024-09-27 02:35:00|1175.7|1173.7|1176.6|1174.6|1177.2|1175.2|1175.5|1173.5|99
1727404800000|2024-09-27 02:40:00|1177|1175|1177.9|1175.9|1178.9|1176.9|1176.8|1174.8|103
1727405100000|2024-09-27 02:45:00|1178|1176|1179.2|1177.2|1179.5|1177.5|1177.9|1175.9|109
1727405400000|2024-09-27 02:50:00|1179.1|1177.1|1177.8|1175.8|1179.5|1177.5|1177.5|1175.5|97
1727405700000|2024-09-27 02:55:00|1177.9|1175.9|1178.2|1176.2|1178.5|1176.5|1177.8|1175.8|103
1727406000000|2024-09-27 03:00:00|1178.6|1176.6|1178|1176|1179.1|1177.1|1177.8|1175.8|141
1727406300000|2024-09-27 03:05:00|1178.3|1176.3|1178.7|1176.7|1179.1|1177.1|1177.6|1175.6|99
1727406600000|2024-09-27 03:10:00|1178.4|1176.4|1177.7|1175.7|1178.9|1176.9|1177.4|1175.4|114
1727406900000|2024-09-27 03:15:00|1177.6|1175.6|1180.5|1178.5|1180.5|1178.5|1177.6|1175.6|101
1727407200000|2024-09-27 03:20:00|1180.8|1178.8|1182|1180|1183.2|1181.2|1179.9|1177.9|911
1727407500000|2024-09-27 03:25:00|1182.1|1180.1|1183.7|1181.7|1184.1|1182.1|1182|1180|637
1727407800000|2024-09-27 03:30:00|1183.8|1181.8|1183.8|1181.8|1184.4|1182.4|1183.6|1181.6|96
1727408100000|2024-09-27 03:35:00|1183.7|1181.7|1183.7|1181.7|1184|1182|1183.6|1181.6|100
1727408400000|2024-09-27 03:40:00|1184|1182|1183.8|1181.8|1184.6|1182.6|1183.8|1181.8|80
1727408700000|2024-09-27 03:45:00|1183.6|1181.6|1182.2|1180.2|1184|1182|1182.2|1180.2|92
1727409000000|2024-09-27 03:50:00|1182.3|1180.3|1182|1180|1183.1|1181.1|1181.7|1179.7|100
1727409300000|2024-09-27 03:55:00|1182.5|1180.5|1182|1180|1182.5|1180.5|1181.5|1179.5|85
1727409600000|2024-09-27 04:00:00|1181.9|1179.9|1182|1180|1182.4|1180.4|1181.3|1179.3|61
1727409900000|2024-09-27 04:05:00|1182.1|1180.1|1183.3|1181.3|1183.3|1181.3|1182.1|1180.1|31
1727410200000|2024-09-27 04:10:00|1183.1|1181.1|1183.1|1181.1|1183.5|1181.5|1183.1|1181.1|29
1727410500000|2024-09-27 04:15:00|1183|1181|1183.1|1181.1|1183.4|1181.4|1183|1181|21
1727410800000|2024-09-27 04:20:00|1182.9|1180.9|1183.2|1181.2|1183.2|1181.2|1182.9|1180.9|23
1727411100000|2024-09-27 04:25:00|1183.3|1181.3|1183.2|1181.2|1183.3|1181.3|1182.8|1180.8|24
1727411400000|2024-09-27 04:30:00|1183.4|1181.4|1183.6|1181.6|1183.8|1181.8|1183.4|1181.4|25
1727411700000|2024-09-27 04:35:00|1183.5|1181.5|1183.6|1181.6|1183.6|1181.6|1183.4|1181.4|21
1727412000000|2024-09-27 04:40:00|1183.7|1181.7|1184.4|1182.4|1184.4|1182.4|1183.7|1181.7|33
1727412300000|2024-09-27 04:45:00|1184.5|1182.5|1183.9|1181.9|1184.5|1182.5|1183.8|1181.8|31
1727412600000|2024-09-27 04:50:00|1184|1182|1184.2|1182.2|1184.2|1182.2|1183.5|1181.5|24
1727412900000|2024-09-27 04:55:00|1184.1|1182.1|1184.3|1182.3|1184.4|1182.4|1183.9|1181.9|22
1727413200000|2024-09-27 05:00:00|1184.5|1182.5|1184.2|1182.2|1185.7|1183.7|1184.1|1182.1|179
1727413500000|2024-09-27 05:05:00|1184.3|1182.3|1186.3|1184.3|1186.8|1184.8|1184.2|1182.2|135
1727413800000|2024-09-27 05:10:00|1185.9|1183.9|1185.1|1183.1|1186.8|1184.8|1184.8|1182.8|172
1727414100000|2024-09-27 05:15:00|1185.2|1183.2|1183|1181|1185.4|1183.4|1182.8|1180.8|190
1727414400000|2024-09-27 05:20:00|1183.1|1181.1|1181.4|1179.4|1183.7|1181.7|1180.9|1178.9|136
1727414700000|2024-09-27 05:25:00|1181.7|1179.7|1177.9|1175.9|1182.2|1180.2|1177.6|1175.6|148
1727415000000|2024-09-27 05:30:00|1178|1176|1176.2|1174.2|1178|1176|1175.9|1173.9|138
1727415300000|2024-09-27 05:35:00|1176.7|1174.7|1174.8|1172.8|1177.5|1175.5|1174.8|1172.8|124
1727415600000|2024-09-27 05:40:00|1175.2|1173.2|1175.6|1173.6|1177.3|1175.3|1175.1|1173.1|124
1727415900000|2024-09-27 05:45:00|1175.7|1173.7|1175|1173|1176.9|1174.9|1174.8|1172.8|161
1727416200000|2024-09-27 05:50:00|1174.8|1172.8|1176.1|1174.1|1176.6|1174.6|1174.7|1172.7|157
1727416500000|2024-09-27 05:55:00|1176.4|1174.4|1178.2|1176.2|1178.9|1176.9|1176.4|1174.4|99
1727416800000|2024-09-27 06:00:00|1178.3|1176.3|1178.9|1176.9|1179.8|1177.8|1178.2|1176.2|243
1727417100000|2024-09-27 06:05:00|1179|1177|1178.6|1176.6|1179.3|1177.3|1177.7|1175.7|109
1727417400000|2024-09-27 06:10:00|1178.5|1176.5|1178.7|1176.7|1179.1|1177.1|1177.5|1175.5|135
1727417700000|2024-09-27 06:15:00|1178.5|1176.5|1179.5|1177.5|1180.2|1178.2|1178.1|1176.1|130
1727418000000|2024-09-27 06:20:00|1179.7|1177.7|1178.9|1176.9|1180.8|1178.8|1178.6|1176.6|306
1727418300000|2024-09-27 06:25:00|1178.5|1176.5|1177.8|1175.8|1178.9|1176.9|1177.8|1175.8|175
1727418600000|2024-09-27 06:30:00|1178.1|1176.1|1180|1178|1180.4|1178.4|1178.1|1176.1|111
1727418900000|2024-09-27 06:35:00|1179.8|1177.8|1179.5|1177.5|1180|1178|1178.6|1176.6|245
1727419200000|2024-09-27 06:40:00|1179.4|1177.4|1179.4|1177.4|1180.8|1178.8|1179|1177|230
1727419500000|2024-09-27 06:45:00|1179.3|1177.3|1178.4|1176.4|1179.5|1177.5|1177.7|1175.7|444
1727419800000|2024-09-27 06:50:00|1178.3|1176.3|1179.5|1177.5|1179.5|1177.5|1177.9|1175.9|359
1727420100000|2024-09-27 06:55:00|1179.3|1177.3|1180.3|1178.3|1180.7|1178.7|1179.1|1177.1|244
1727420400000|2024-09-27 07:00:00|1180.4|1178.4|1181.6|1179.6|1182|1180|1180|1178|535
1727420700000|2024-09-27 07:05:00|1181.5|1179.5|1180.1|1178.1|1182|1180|1179.8|1177.8|517
1727421000000|2024-09-27 07:10:00|1180.2|1178.2|1179.8|1177.8|1181|1179|1179.2|1177.2|803
1727421300000|2024-09-27 07:15:00|1179.7|1177.7|1180.5|1178.5|1181|1179|1179.5|1177.5|833
1727421600000|2024-09-27 07:20:00|1180.6|1178.6|1179.4|1177.4|1180.7|1178.7|1179|1177|321
1727421900000|2024-09-27 07:25:00|1179|1177|1178.8|1176.8|1180|1178|1178.7|1176.7|392
1727422200000|2024-09-27 07:30:00|1178.7|1176.7|1178.5|1176.5|1179.4|1177.4|1178.1|1176.1|525
1727422500000|2024-09-27 07:35:00|1178.4|1176.4|1179|1177|1179.8|1177.8|1178|1176|633
1727422800000|2024-09-27 07:40:00|1178.9|1176.9|1180|1178|1180.4|1178.4|1178.8|1176.8|633
1727423100000|2024-09-27 07:45:00|1180.1|1178.1|1180.3|1178.3|1180.4|1178.4|1179.4|1177.4|394
1727423400000|2024-09-27 07:50:00|1180.2|1178.2|1180.3|1178.3|1180.6|1178.6|1179.9|1177.9|284
1727423700000|2024-09-27 07:55:00|1180.4|1178.4|1180.7|1178.7|1180.8|1178.8|1180|1178|583
1727424000000|2024-09-27 08:00:00|1180.6|1178.6|1180.2|1178.2|1181.5|1179.5|1180.2|1178.2|736
1727424300000|2024-09-27 08:05:00|1180.3|1178.3|1182.1|1180.1|1182.1|1180.1|1180.3|1178.3|814
1727424600000|2024-09-27 08:10:00|1182.2|1180.2|1183|1181|1183.1|1181.1|1181.5|1179.5|532
1727424900000|2024-09-27 08:15:00|1182.9|1180.9|1183.6|1181.6|1183.7|1181.7|1182.3|1180.3|700
1727425200000|2024-09-27 08:20:00|1183.7|1181.7|1185.9|1183.9|1186.1|1184.1|1183.7|1181.7|368
1727425500000|2024-09-27 08:25:00|1186|1184|1186.8|1184.8|1187.7|1185.7|1185.9|1183.9|858
1727425800000|2024-09-27 08:30:00|1186.7|1184.7|1188|1186|1188.1|1186.1|1185.9|1183.9|875
1727426100000|2024-09-27 08:35:00|1188.1|1186.1|1188.3|1186.3|1188.5|1186.5|1187.5|1185.5|465
1727426400000|2024-09-27 08:40:00|1188.2|1186.2|1187.2|1185.2|1188.4|1186.4|1187|1185|358
1727426700000|2024-09-27 08:45:00|1187.3|1185.3|1187.3|1185.3|1187.7|1185.7|1186.9|1184.9|463
1727427000000|2024-09-27 08:50:00|1187.4|1185.4|1187.7|1185.7|1187.9|1185.9|1187.4|1185.4|341
1727427300000|2024-09-27 08:55:00|1187.6|1185.6|1188.4|1186.4|1188.5|1186.5|1187.2|1185.2|317
1727427600000|2024-09-27 09:00:00|1188.5|1186.5|1189.4|1187.4|1189.7|1187.7|1188.4|1186.4|707
1727427900000|2024-09-27 09:05:00|1189.3|1187.3|1188.8|1186.8|1189.3|1187.3|1188.1|1186.1|350
1727428200000|2024-09-27 09:10:00|1188.9|1186.9|1189|1187|1189.2|1187.2|1188.5|1186.5|260
1727428500000|2024-09-27 09:15:00|1189.1|1187.1|1189.4|1187.4|1189.8|1187.8|1188.6|1186.6|893
1727428800000|2024-09-27 09:20:00|1189.3|1187.3|1187.1|1185.1|1190|1188|1187.1|1185.1|950
1727429100000|2024-09-27 09:25:00|1187|1185|1186.6|1184.6|1187.4|1185.4|1186.4|1184.4|664
1727429400000|2024-09-27 09:30:00|1186.7|1184.7|1187.8|1185.8|1187.9|1185.9|1186.2|1184.2|454
1727429700000|2024-09-27 09:35:00|1188|1186|1188.3|1186.3|1188.9|1186.9|1187.5|1185.5|1206
1727430000000|2024-09-27 09:40:00|1188.2|1186.2|1187.2|1185.2|1188.3|1186.3|1187.1|1185.1|382
1727430300000|2024-09-27 09:45:00|1187.1|1185.1|1188|1186|1188.2|1186.2|1187.1|1185.1|271
1727430600000|2024-09-27 09:50:00|1187.9|1185.9|1187.6|1185.6|1188.1|1186.1|1187.2|1185.2|411
1727430900000|2024-09-27 09:55:00|1187.7|1185.7|1186.7|1184.7|1188.1|1186.1|1186.7|1184.7|433
1727431200000|2024-09-27 10:00:00|1186.6|1184.6|1186.1|1184.1|1186.6|1184.6|1185.1|1183.1|593
1727431500000|2024-09-27 10:05:00|1186|1184|1186.6|1184.6|1186.7|1184.7|1185.6|1183.6|433
1727431800000|2024-09-27 10:10:00|1186.7|1184.7|1185.6|1183.6|1187.3|1185.3|1185.2|1183.2|315
1727432100000|2024-09-27 10:15:00|1185.3|1183.3|1183.3|1181.3|1185.8|1183.8|1183|1181|470
1727432400000|2024-09-27 10:20:00|1183.5|1181.5|1183.7|1181.7|1184.2|1182.2|1183.3|1181.3|279
1727432700000|2024-09-27 10:25:00|1183.8|1181.8|1183.6|1181.6|1184.3|1182.3|1183.5|1181.5|98
1727433000000|2024-09-27 10:30:00|1183.7|1181.7|1184.3|1182.3|1184.5|1182.5|1183.7|1181.7|255
1727433300000|2024-09-27 10:35:00|1184.4|1182.4|1183.9|1181.9|1184.7|1182.7|1183.9|1181.9|123
1727433600000|2024-09-27 10:40:00|1183.8|1181.8|1184.2|1182.2|1184.6|1182.6|1183.3|1181.3|421
1727433900000|2024-09-27 10:45:00|1184.3|1182.3|1185.3|1183.3|1185.7|1183.7|1184.3|1182.3|185
1727434200000|2024-09-27 10:50:00|1185.4|1183.4|1184.9|1182.9|1185.7|1183.7|1184.8|1182.8|157
1727434500000|2024-09-27 10:55:00|1184.8|1182.8|1184|1182|1185|1183|1184|1182|91
1727434800000|2024-09-27 11:00:00|1183.9|1181.9|1185.7|1183.7|1185.7|1183.7|1183.9|1181.9|201
1727435100000|2024-09-27 11:05:00|1185.8|1183.8|1185.9|1183.9|1185.9|1183.9|1185.3|1183.3|132
1727435400000|2024-09-27 11:10:00|1186|1184|1187.5|1185.5|1187.5|1185.5|1186|1184|455
1727435700000|2024-09-27 11:15:00|1187.6|1185.6|1186.8|1184.8|1188.4|1186.4|1186.6|1184.6|302
1727436000000|2024-09-27 11:20:00|1186.6|1184.6|1186.2|1184.2|1187.3|1185.3|1186.1|1184.1|227
1727436300000|2024-09-27 11:25:00|1186.1|1184.1|1185.2|1183.2|1186.4|1184.4|1185|1183|381
1727436600000|2024-09-27 11:30:00|1185.3|1183.3|1186.3|1184.3|1186.4|1184.4|1185.3|1183.3|272
1727436900000|2024-09-27 11:35:00|1186.4|1184.4|1186.1|1184.1|1186.4|1184.4|1185.8|1183.8|167
1727437200000|2024-09-27 11:40:00|1186|1184|1186|1184|1186.4|1184.4|1185.6|1183.6|271
1727437500000|2024-09-27 11:45:00|1186.2|1184.2|1185.5|1183.5|1186.4|1184.4|1185.1|1183.1|365
1727437800000|2024-09-27 11:50:00|1185.6|1183.6|1185.7|1183.7|1185.9|1183.9|1185.3|1183.3|227
1727438100000|2024-09-27 11:55:00|1185.8|1183.8|1185.5|1183.5|1186.2|1184.2|1185.1|1183.1|258
1727438400000|2024-09-27 12:00:00|1185.4|1183.4|1185.9|1183.9|1186|1184|1184.9|1182.9|472
1727438700000|2024-09-27 12:05:00|1185.8|1183.8|1186.9|1184.9|1187.1|1185.1|1185.8|1183.8|425
1727439000000|2024-09-27 12:10:00|1186.8|1184.8|1186.8|1184.8|1187.1|1185.1|1186.5|1184.5|283
1727439300000|2024-09-27 12:15:00|1186.9|1184.9|1186.1|1184.1|1187.2|1185.2|1185.6|1183.6|406
1727439600000|2024-09-27 12:20:00|1186.2|1184.2|1186.6|1184.6|1186.8|1184.8|1186|1184|452
1727439900000|2024-09-27 12:25:00|1186.5|1184.5|1187.9|1185.9|1188|1186|1186.5|1184.5|388
1727440200000|2024-09-27 12:30:00|1188.5|1186.5|1187|1185|1189.4|1187.4|1186.8|1184.8|1692
1727440500000|2024-09-27 12:35:00|1187.1|1185.1|1188|1186|1188.3|1186.3|1187.1|1185.1|380
1727440800000|2024-09-27 12:40:00|1187.9|1185.9|1188.3|1186.3|1188.5|1186.5|1187.6|1185.6|416
1727441100000|2024-09-27 12:45:00|1188.4|1186.4|1187.8|1185.8|1188.9|1186.9|1187.7|1185.7|444
1727441400000|2024-09-27 12:50:00|1187.9|1185.9|1185.4|1183.4|1188|1186|1185.2|1183.2|372
1727441700000|2024-09-27 12:55:00|1185.5|1183.5|1186.7|1184.7|1186.9|1184.9|1185.2|1183.2|329
1727442000000|2024-09-27 13:00:00|1186.6|1184.6|1186.8|1184.8|1187|1185|1186.2|1184.2|297
1727442300000|2024-09-27 13:05:00|1186.9|1184.9|1187.2|1185.2|1187.4|1185.4|1186.7|1184.7|226
1727442600000|2024-09-27 13:10:00|1187.1|1185.1|1186.1|1184.1|1187.4|1185.4|1185.8|1183.8|727
1727442900000|2024-09-27 13:15:00|1186.2|1184.2|1185.7|1183.7|1186.5|1184.5|1185.7|1183.7|595
1727443200000|2024-09-27 13:20:00|1185.8|1183.8|1185.2|1183.2|1186|1184|1185.2|1183.2|661
1727443500000|2024-09-27 13:25:00|1185.1|1183.1|1185.5|1183.5|1185.7|1183.7|1185|1183|395
1727443800000|2024-09-27 13:30:00|1184.8|1184.3|1186.6|1186.1|1186.8|1186.3|1183.9|1183.4|7513
1727444100000|2024-09-27 13:35:00|1186.5|1186|1186|1185.5|1186.7|1186.2|1185|1184.5|3151
1727444400000|2024-09-27 13:40:00|1186.1|1185.6|1185.8|1185.3|1187.1|1186.6|1184.9|1184.4|2981
1727444700000|2024-09-27 13:45:00|1185.9|1185.4|1187.9|1187.4|1188|1187.5|1185.6|1185.1|2734
1727445000000|2024-09-27 13:50:00|1188|1187.5|1187.6|1187.1|1188.3|1187.8|1186.8|1186.3|3743
1727445300000|2024-09-27 13:55:00|1187.5|1187|1187|1186.5|1187.7|1187.2|1186.7|1186.2|2213
1727445600000|2024-09-27 14:00:00|1187.2|1186.7|1188|1187.5|1188.8|1188.3|1186.4|1185.9|1615
1727445900000|2024-09-27 14:05:00|1187.9|1187.4|1189.7|1189.2|1189.7|1189.2|1187.6|1187.1|1358
1727446200000|2024-09-27 14:10:00|1189.5|1189|1189.7|1189.2|1189.8|1189.3|1188.4|1187.9|1403
1727446500000|2024-09-27 14:15:00|1189.8|1189.3|1189.5|1189|1190.5|1190|1189.1|1188.6|2938
1727446800000|2024-09-27 14:20:00|1189.6|1189.1|1190.7|1190.2|1190.8|1190.3|1189.4|1188.9|1769
1727447100000|2024-09-27 14:25:00|1190.5|1190|1190.1|1189.6|1191.1|1190.6|1190.1|1189.6|1804
1727447400000|2024-09-27 14:30:00|1190.2|1189.7|1188.5|1188|1190.5|1190|1188.5|1188|1991
1727447700000|2024-09-27 14:35:00|1188.4|1187.9|1188.6|1188.1|1189.3|1188.8|1188.1|1187.6|1707
1727448000000|2024-09-27 14:40:00|1188.7|1188.2|1188.7|1188.2|1189.4|1188.9|1188.3|1187.8|1038
1727448300000|2024-09-27 14:45:00|1188.8|1188.3|1187.8|1187.3|1189.3|1188.8|1187.4|1186.9|1008
1727448600000|2024-09-27 14:50:00|1187.7|1187.2|1187.8|1187.3|1187.9|1187.4|1186.5|1186|926
1727448900000|2024-09-27 14:55:00|1187.6|1187.1|1186.7|1186.2|1187.8|1187.3|1186.6|1186.1|1101
1727449200000|2024-09-27 15:00:00|1186.6|1186.1|1186.5|1186|1187.3|1186.8|1186|1185.5|1966
1727449500000|2024-09-27 15:05:00|1186.6|1186.1|1185.4|1184.9|1186.8|1186.3|1184.8|1184.3|1702
1727449800000|2024-09-27 15:10:00|1185.5|1185|1185.4|1184.9|1185.8|1185.3|1185|1184.5|1216
1727450100000|2024-09-27 15:15:00|1185.3|1184.8|1185.1|1184.6|1186.3|1185.8|1184.8|1184.3|1218
1727450400000|2024-09-27 15:20:00|1185.2|1184.7|1184.8|1184.3|1186.2|1185.7|1184.4|1183.9|1038
1727450700000|2024-09-27 15:25:00|1184.7|1184.2|1185|1184.5|1185.8|1185.3|1184.6|1184.1|908
1727451000000|2024-09-27 15:30:00|1185.1|1184.6|1183.9|1183.4|1185.2|1184.7|1183.5|1183|861
1727451300000|2024-09-27 15:35:00|1184|1183.5|1183.7|1183.2|1184.2|1183.7|1183.3|1182.8|896
1727451600000|2024-09-27 15:40:00|1183.6|1183.1|1184.5|1184|1184.6|1184.1|1183|1182.5|480
1727451900000|2024-09-27 15:45:00|1184.4|1183.9|1184.1|1183.6|1184.6|1184.1|1183.8|1183.3|401
1727452200000|2024-09-27 15:50:00|1184|1183.5|1183.3|1182.8|1184|1183.5|1182.8|1182.3|656
1727452500000|2024-09-27 15:55:00|1183.4|1182.9|1182.8|1182.3|1183.6|1183.1|1182.5|1182|509
1727452800000|2024-09-27 16:00:00|1182.7|1182.2|1183|1182.5|1183.7|1183.2|1182|1181.5|479
1727453100000|2024-09-27 16:05:00|1182.9|1182.4|1183.2|1182.7|1184|1183.5|1182.6|1182.1|476
1727453400000|2024-09-27 16:10:00|1183.1|1182.6|1182.5|1182|1183.2|1182.7|1182.3|1181.8|502
1727453700000|2024-09-27 16:15:00|1182.3|1181.8|1183.3|1182.8|1183.3|1182.8|1182.3|1181.8|332
1727454000000|2024-09-27 16:20:00|1183.4|1182.9|1183.5|1183|1183.8|1183.3|1183.1|1182.6|511
1727454300000|2024-09-27 16:25:00|1183.6|1183.1|1185|1184.5|1185.4|1184.9|1183.4|1182.9|974
1727454600000|2024-09-27 16:30:00|1185.1|1184.6|1185.3|1184.8|1185.9|1185.4|1185.1|1184.6|601
1727454900000|2024-09-27 16:35:00|1185.4|1184.9|1185.2|1184.7|1185.9|1185.4|1185.2|1184.7|531
1727455200000|2024-09-27 16:40:00|1185.4|1184.9|1185.7|1185.2|1185.7|1185.2|1185|1184.5|357
1727455500000|2024-09-27 16:45:00|1185.5|1185|1185.4|1184.9|1185.9|1185.4|1185|1184.5|308
1727455800000|2024-09-27 16:50:00|1185.5|1185|1186.1|1185.6|1186.1|1185.6|1185.4|1184.9|470
1727456100000|2024-09-27 16:55:00|1186.2|1185.7|1185.7|1185.2|1186.3|1185.8|1185.6|1185.1|337
1727456400000|2024-09-27 17:00:00|1185.8|1185.3|1186.6|1186.1|1186.7|1186.2|1185.8|1185.3|512
1727456700000|2024-09-27 17:05:00|1186.5|1186|1184.9|1184.4|1186.6|1186.1|1184.6|1184.1|579
1727457000000|2024-09-27 17:10:00|1185|1184.5|1185.2|1184.7|1185.5|1185|1185|1184.5|303
1727457300000|2024-09-27 17:15:00|1185.1|1184.6|1185|1184.5|1185.3|1184.8|1184.7|1184.2|296
1727457600000|2024-09-27 17:20:00|1184.9|1184.4|1184.5|1184|1185|1184.5|1184.4|1183.9|247
1727457900000|2024-09-27 17:25:00|1184.4|1183.9|1184.4|1183.9|1184.7|1184.2|1184.1|1183.6|278
1727458200000|2024-09-27 17:30:00|1184.3|1183.8|1184.5|1184|1184.7|1184.2|1184|1183.5|254
1727458500000|2024-09-27 17:35:00|1184.6|1184.1|1183|1182.5|1184.6|1184.1|1182.8|1182.3|265
1727458800000|2024-09-27 17:40:00|1182.9|1182.4|1183.5|1183|1183.6|1183.1|1182.9|1182.4|400
1727459100000|2024-09-27 17:45:00|1183.6|1183.1|1184.1|1183.6|1184.1|1183.6|1183.6|1183.1|188
1727459400000|2024-09-27 17:50:00|1184.2|1183.7|1185.2|1184.7|1185.3|1184.8|1184.2|1183.7|502
1727459700000|2024-09-27 17:55:00|1185.3|1184.8|1186.1|1185.6|1186.1|1185.6|1185.1|1184.6|307
1727460000000|2024-09-27 18:00:00|1186|1185.5|1185.8|1185.3|1186.3|1185.8|1185.6|1185.1|422
1727460300000|2024-09-27 18:05:00|1185.9|1185.4|1185.5|1185|1186|1185.5|1185.1|1184.6|365
1727460600000|2024-09-27 18:10:00|1185.6|1185.1|1185.3|1184.8|1185.9|1185.4|1185.3|1184.8|207
1727460900000|2024-09-27 18:15:00|1185.2|1184.7|1184.9|1184.4|1185.8|1185.3|1184.6|1184.1|222
1727461200000|2024-09-27 18:20:00|1185|1184.5|1184.9|1184.4|1185.2|1184.7|1184.7|1184.2|178
1727461500000|2024-09-27 18:25:00|1185|1184.5|1182.5|1182|1185|1184.5|1182.5|1182|950
1727461800000|2024-09-27 18:30:00|1182.6|1182.1|1182.3|1181.8|1182.7|1182.2|1181.2|1180.7|652
1727462100000|2024-09-27 18:35:00|1182.2|1181.7|1182.6|1182.1|1182.8|1182.3|1181.4|1180.9|455
1727462400000|2024-09-27 18:40:00|1182.5|1182|1183.1|1182.6|1183.4|1182.9|1182.4|1181.9|286
1727462700000|2024-09-27 18:45:00|1183.2|1182.7|1183.9|1183.4|1184.1|1183.6|1183.2|1182.7|412
1727463000000|2024-09-27 18:50:00|1183.8|1183.3|1183.7|1183.2|1184.1|1183.6|1183.6|1183.1|469
1727463300000|2024-09-27 18:55:00|1183.8|1183.3|1184|1183.5|1184.5|1184|1183.6|1183.1|415
1727463600000|2024-09-27 19:00:00|1183.9|1183.4|1183.9|1183.4|1184|1183.5|1183.4|1182.9|517
1727463900000|2024-09-27 19:05:00|1184|1183.5|1183.4|1182.9|1184|1183.5|1183.2|1182.7|413
1727464200000|2024-09-27 19:10:00|1183.3|1182.8|1183|1182.5|1183.4|1182.9|1182.7|1182.2|681
1727464500000|2024-09-27 19:15:00|1182.9|1182.4|1183|1182.5|1183.4|1182.9|1182.6|1182.1|405
1727464800000|2024-09-27 19:20:00|1183.1|1182.6|1183|1182.5|1183.4|1182.9|1182.7|1182.2|491
1727465100000|2024-09-27 19:25:00|1182.9|1182.4|1183|1182.5|1183.3|1182.8|1182.8|1182.3|458
1727465400000|2024-09-27 19:30:00|1182.9|1182.4|1183.2|1182.7|1183.2|1182.7|1182.7|1182.2|540
1727465700000|2024-09-27 19:35:00|1183.3|1182.8|1183.4|1182.9|1184|1183.5|1183.2|1182.7|1318
1727466000000|2024-09-27 19:40:00|1183.3|1182.8|1183.8|1183.3|1183.8|1183.3|1182.9|1182.4|1247
1727466300000|2024-09-27 19:45:00|1183.7|1183.2|1183|1182.5|1184|1183.5|1183|1182.5|1084
1727466600000|2024-09-27 19:50:00|1183.1|1182.6|1183|1182.5|1183.6|1183.1|1182.8|1182.3|2178
1727466900000|2024-09-27 19:55:00|1183.1|1182.6|1183.5|1183|1183.9|1183.4|1182.9|1182.4|12509
1727467200000|2024-09-27 20:00:00|1184.2|1182.2|1184.4|1182.4|1184.6|1182.6|1184.2|1182.2|1337
1727467500000|2024-09-27 20:05:00|1184.5|1182.5|1184.1|1182.1|1184.6|1182.6|1184.1|1182.1|160
1727467800000|2024-09-27 20:10:00|1184.2|1182.2|1184.2|1182.2|1184.3|1182.3|1184|1182|95
1727468100000|2024-09-27 20:15:00|1184.1|1182.1|1184.1|1182.1|1184.3|1182.3|1183.8|1181.8|203
1727468400000|2024-09-27 20:20:00|1184.3|1182.3|1184.4|1182.4|1184.4|1182.4|1184.1|1182.1|46
1727468700000|2024-09-27 20:25:00|1184.3|1182.3|1184.2|1182.2|1184.5|1182.5|1184.2|1182.2|21
1727469000000|2024-09-27 20:30:00|1184.4|1182.4|1184.2|1182.2|1184.4|1182.4|1184.1|1182.1|16
1727469300000|2024-09-27 20:35:00|1184.3|1182.3|1184.2|1182.2|1184.4|1182.4|1184|1182|14
1727469600000|2024-09-27 20:40:00|1183.8|1181.8|1183.7|1181.7|1183.9|1181.9|1183.6|1181.6|21
1727469900000|2024-09-27 20:45:00|1183.9|1181.9|1184.1|1182.1|1184.3|1182.3|1183.9|1181.9|75
1727470200000|2024-09-27 20:50:00|1184|1182|1183.8|1181.8|1184|1182|1183.6|1181.6|10
1727470500000|2024-09-27 20:55:00|1183.9|1181.9|1184.1|1182.1|1184.3|1182.3|1183.7|1181.7|68
1727647500000|2024-09-29 22:05:00|1183.8|1181.8|1186|1184|1186|1184|1183.8|1181.8|13
1727647800000|2024-09-29 22:10:00|1186.3|1184.3|1186.3|1184.3|1186.3|1184.3|1186.3|1184.3|4
1727648700000|2024-09-29 22:25:00|1186.6|1184.6|1186.6|1184.6|1186.6|1184.6|1186.6|1184.6|1
1727649300000|2024-09-29 22:35:00|1187.9|1185.9|1189.9|1187.9|1189.9|1187.9|1187.9|1185.9|42
1727650500000|2024-09-29 22:55:00|1188.8|1186.8|1190.3|1188.3|1190.4|1188.4|1188.8|1186.8|160
1727650800000|2024-09-29 23:00:00|1190.4|1188.4|1191|1189|1191|1189|1189.4|1187.4|87
1727651100000|2024-09-29 23:05:00|1191.3|1189.3|1191.4|1189.4|1191.4|1189.4|1191.3|1189.3|44
1727651400000|2024-09-29 23:10:00|1191.8|1189.8|1191.9|1189.9|1192|1190|1191.8|1189.8|29
1727651700000|2024-09-29 23:15:00|1192|1190|1192.7|1190.7|1192.7|1190.7|1192|1190|29
1727652000000|2024-09-29 23:20:00|1192.6|1190.6|1192.6|1190.6|1192.7|1190.7|1192.6|1190.6|4
1727652300000|2024-09-29 23:25:00|1192.2|1190.2|1192.2|1190.2|1192.2|1190.2|1192.2|1190.2|2
1727652600000|2024-09-29 23:30:00|1192.3|1190.3|1193.6|1191.6|1193.7|1191.7|1192.3|1190.3|51
1727652900000|2024-09-29 23:35:00|1193.5|1191.5|1193.8|1191.8|1193.8|1191.8|1193.5|1191.5|26
1727653200000|2024-09-29 23:40:00|1193.6|1191.6|1193.7|1191.7|1193.7|1191.7|1193.6|1191.6|12
1727653500000|2024-09-29 23:45:00|1193.6|1191.6|1196.9|1194.9|1196.9|1194.9|1193.6|1191.6|92
1727653800000|2024-09-29 23:50:00|1197|1195|1197.5|1195.5|1197.8|1195.8|1197|1195|127
1727654100000|2024-09-29 23:55:00|1197.3|1195.3|1195.6|1193.6|1197.3|1195.3|1195.6|1193.6|187
1727654400000|2024-09-30 00:00:00|1196.3|1194.3|1192.8|1190.8|1196.3|1194.3|1192|1190|158
1727654700000|2024-09-30 00:05:00|1192.3|1190.3|1189.2|1187.2|1192.3|1190.3|1188.5|1186.5|501
1727655000000|2024-09-30 00:10:00|1189.3|1187.3|1187|1185|1189.4|1187.4|1186.9|1184.9|134
1727655300000|2024-09-30 00:15:00|1187.1|1185.1|1186.8|1184.8|1187.5|1185.5|1186.4|1184.4|160
1727655600000|2024-09-30 00:20:00|1186.9|1184.9|1187.3|1185.3|1187.3|1185.3|1186.2|1184.2|27
1727655900000|2024-09-30 00:25:00|1187.2|1185.2|1186.1|1184.1|1187.5|1185.5|1185.9|1183.9|95
1727656200000|2024-09-30 00:30:00|1186|1184|1186.3|1184.3|1186.8|1184.8|1185.8|1183.8|67
1727656500000|2024-09-30 00:35:00|1186.7|1184.7|1186.1|1184.1|1186.7|1184.7|1185.4|1183.4|95
1727656800000|2024-09-30 00:40:00|1186.2|1184.2|1187|1185|1187.6|1185.6|1185.7|1183.7|301
1727657100000|2024-09-30 00:45:00|1187.3|1185.3|1188.7|1186.7|1188.7|1186.7|1186.9|1184.9|135
1727657400000|2024-09-30 00:50:00|1188.6|1186.6|1188.7|1186.7|1189.4|1187.4|1188.5|1186.5|55
1727657700000|2024-09-30 00:55:00|1188.6|1186.6|1188.5|1186.5|1189.3|1187.3|1188.5|1186.5|220
1727658000000|2024-09-30 01:00:00|1188.3|1186.3|1189.5|1187.5|1189.9|1187.9|1187.3|1185.3|112
1727658300000|2024-09-30 01:05:00|1189.7|1187.7|1190.5|1188.5|1191.7|1189.7|1189.7|1187.7|104
1727658600000|2024-09-30 01:10:00|1190|1188|1187.8|1185.8|1190|1188|1187.4|1185.4|63
1727658900000|2024-09-30 01:15:00|1187.7|1185.7|1189.9|1187.9|1192|1190|1187.7|1185.7|185
1727659200000|2024-09-30 01:20:00|1189.5|1187.5|1191.2|1189.2|1192.1|1190.1|1189.5|1187.5|85
1727659500000|2024-09-30 01:25:00|1191|1189|1192.3|1190.3|1192.5|1190.5|1190.3|1188.3|104
1727659800000|2024-09-30 01:30:00|1192.4|1190.4|1195.3|1193.3|1195.4|1193.4|1191.8|1189.8|244
1727660100000|2024-09-30 01:35:00|1195.2|1193.2|1191.6|1189.6|1195.8|1193.8|1191.6|1189.6|187
1727660400000|2024-09-30 01:40:00|1191.4|1189.4|1188.1|1186.1|1192.3|1190.3|1187.9|1185.9|104
1727660700000|2024-09-30 01:45:00|1188.4|1186.4|1185.4|1183.4|1188.9|1186.9|1185.2|1183.2|192
1727661000000|2024-09-30 01:50:00|1185.1|1183.1|1184.5|1182.5|1185.1|1183.1|1182.1|1180.1|209
1727661300000|2024-09-30 01:55:00|1184.4|1182.4|1184.9|1182.9|1185.3|1183.3|1184|1182|54
1727661600000|2024-09-30 02:00:00|1184.8|1182.8|1185.1|1183.1|1185.5|1183.5|1184.3|1182.3|94
1727661900000|2024-09-30 02:05:00|1184.4|1182.4|1184|1182|1184.8|1182.8|1183.2|1181.2|95
1727662200000|2024-09-30 02:10:00|1183.7|1181.7|1182|1180|1183.8|1181.8|1181.7|1179.7|166
1727662500000|2024-09-30 02:15:00|1182.2|1180.2|1183|1181|1183.3|1181.3|1181.5|1179.5|85
1727662800000|2024-09-30 02:20:00|1182.7|1180.7|1182.6|1180.6|1183|1181|1182|1180|86
1727663100000|2024-09-30 02:25:00|1182.1|1180.1|1183.3|1181.3|1183.5|1181.5|1182|1180|72
1727663400000|2024-09-30 02:30:00|1182.5|1180.5|1180.8|1178.8|1183.3|1181.3|1180.4|1178.4|66
1727663700000|2024-09-30 02:35:00|1180.7|1178.7|1180.5|1178.5|1181.2|1179.2|1180|1178|105
1727664000000|2024-09-30 02:40:00|1180.2|1178.2|1180.6|1178.6|1181.7|1179.7|1180.2|1178.2|96
1727664300000|2024-09-30 02:45:00|1180.4|1178.4|1182.2|1180.2|1182.2|1180.2|1180.4|1178.4|54
1727664600000|2024-09-30 02:50:00|1182.1|1180.1|1183.6|1181.6|1183.8|1181.8|1181.8|1179.8|42
1727664900000|2024-09-30 02:55:00|1183.5|1181.5|1184.3|1182.3|1184.5|1182.5|1183.5|1181.5|38
1727665200000|2024-09-30 03:00:00|1184.6|1182.6|1184.5|1182.5|1185.6|1183.6|1184.4|1182.4|58
1727665500000|2024-09-30 03:05:00|1184.8|1182.8|1185.5|1183.5|1185.8|1183.8|1183.9|1181.9|129
1727665800000|2024-09-30 03:10:00|1185.6|1183.6|1185.6|1183.6|1185.8|1183.8|1184.5|1182.5|44
1727666100000|2024-09-30 03:15:00|1185.9|1183.9|1186.1|1184.1|1186.5|1184.5|1185.5|1183.5|48
1727666400000|2024-09-30 03:20:00|1186|1184|1187.8|1185.8|1187.8|1185.8|1185.8|1183.8|61
1727666700000|2024-09-30 03:25:00|1187.7|1185.7|1189.6|1187.6|1189.6|1187.6|1187.7|1185.7|121
1727667000000|2024-09-30 03:30:00|1189.7|1187.7|1188.9|1186.9|1190.3|1188.3|1188.1|1186.1|46
1727667300000|2024-09-30 03:35:00|1188.8|1186.8|1188.7|1186.7|1189.5|1187.5|1188.5|1186.5|42
1727667600000|2024-09-30 03:40:00|1188.4|1186.4|1188.1|1186.1|1189.2|1187.2|1187.9|1185.9|47
1727667900000|2024-09-30 03:45:00|1188.7|1186.7|1189.5|1187.5|1189.7|1187.7|1188.5|1186.5|84
1727668200000|2024-09-30 03:50:00|1189.3|1187.3|1189.2|1187.2|1189.8|1187.8|1188.9|1186.9|52
1727668500000|2024-09-30 03:55:00|1189.1|1187.1|1190.4|1188.4|1190.9|1188.9|1189.1|1187.1|57
1727668800000|2024-09-30 04:00:00|1190.2|1188.2|1189.9|1187.9|1190.2|1188.2|1189.5|1187.5|137
1727669100000|2024-09-30 04:05:00|1189.6|1187.6|1189.8|1187.8|1190.3|1188.3|1189.6|1187.6|63
1727669400000|2024-09-30 04:10:00|1189.7|1187.7|1189.1|1187.1|1189.8|1187.8|1188.8|1186.8|48
1727669700000|2024-09-30 04:15:00|1189|1187|1188.7|1186.7|1189|1187|1188.3|1186.3|67
1727670000000|2024-09-30 04:20:00|1188.6|1186.6|1187.8|1185.8|1188.6|1186.6|1187.7|1185.7|49
1727670300000|2024-09-30 04:25:00|1187.6|1185.6|1187.9|1185.9|1188.4|1186.4|1187.6|1185.6|119
1727670600000|2024-09-30 04:30:00|1188|1186|1187.6|1185.6|1188.1|1186.1|1187.3|1185.3|74
1727670900000|2024-09-30 04:35:00|1187.5|1185.5|1187.7|1185.7|1188|1186|1187.4|1185.4|58
1727671200000|2024-09-30 04:40:00|1187.6|1185.6|1187.6|1185.6|1187.8|1185.8|1187.3|1185.3|46
1727671500000|2024-09-30 04:45:00|1187.7|1185.7|1186.9|1184.9|1187.7|1185.7|1186.8|1184.8|75
1727671800000|2024-09-30 04:50:00|1187|1185|1187|1185|1187.1|1185.1|1186.7|1184.7|82
1727672100000|2024-09-30 04:55:00|1187.2|1185.2|1187.1|1185.1|1187.3|1185.3|1186.9|1184.9|78
1727672400000|2024-09-30 05:00:00|1187.2|1185.2|1187.8|1185.8|1188.9|1186.9|1187.1|1185.1|149
1727672700000|2024-09-30 05:05:00|1188|1186|1189.1|1187.1|1189.6|1187.6|1188|1186|112
1727673000000|2024-09-30 05:10:00|1189.4|1187.4|1185.4|1183.4|1189.4|1187.4|1185.4|1183.4|171
1727673300000|2024-09-30 05:15:00|1186.2|1184.2|1187.1|1185.1|1187.5|1185.5|1185.7|1183.7|76
1727673600000|2024-09-30 05:20:00|1186.9|1184.9|1188.1|1186.1|1188.1|1186.1|1186.3|1184.3|120
1727673900000|2024-09-30 05:25:00|1188.2|1186.2|1187.5|1185.5|1188.3|1186.3|1187.4|1185.4|90
1727674200000|2024-09-30 05:30:00|1187.7|1185.7|1188.1|1186.1|1188.9|1186.9|1187.7|1185.7|82
1727674500000|2024-09-30 05:35:00|1187.9|1185.9|1187.3|1185.3|1188.6|1186.6|1187|1185|58
1727674800000|2024-09-30 05:40:00|1187.5|1185.5|1188.6|1186.6|1188.6|1186.6|1186.4|1184.4|114
1727675100000|2024-09-30 05:45:00|1188.5|1186.5|1188.5|1186.5|1189.1|1187.1|1188.2|1186.2|53
1727675400000|2024-09-30 05:50:00|1188.6|1186.6|1188.5|1186.5|1189.2|1187.2|1188|1186|68
1727675700000|2024-09-30 05:55:00|1188.3|1186.3|1188.7|1186.7|1189.2|1187.2|1188.3|1186.3|52
1727676000000|2024-09-30 06:00:00|1189|1187|1190.2|1188.2|1190.2|1188.2|1188.7|1186.7|104
1727676300000|2024-09-30 06:05:00|1190.1|1188.1|1188.4|1186.4|1190.4|1188.4|1188.1|1186.1|110
1727676600000|2024-09-30 06:10:00|1188.5|1186.5|1189.1|1187.1|1189.2|1187.2|1188.3|1186.3|55
1727676900000|2024-09-30 06:15:00|1188.7|1186.7|1185.8|1183.8|1188.9|1186.9|1185.8|1183.8|188
1727677200000|2024-09-30 06:20:00|1186|1184|1183.4|1181.4|1186|1184|1181.9|1179.9|232
1727677500000|2024-09-30 06:25:00|1183.1|1181.1|1183.1|1181.1|1184.5|1182.5|1181.2|1179.2|327
1727677800000|2024-09-30 06:30:00|1183|1181|1185.6|1183.6|1185.7|1183.7|1183|1181|198
1727678100000|2024-09-30 06:35:00|1185.5|1183.5|1186.2|1184.2|1186.3|1184.3|1185.1|1183.1|70
1727678400000|2024-09-30 06:40:00|1186.1|1184.1|1186.6|1184.6|1186.8|1184.8|1185.5|1183.5|111
1727678700000|2024-09-30 06:45:00|1186.5|1184.5|1186.3|1184.3|1187|1185|1186|1184|144
1727679000000|2024-09-30 06:50:00|1186.7|1184.7|1187.8|1185.8|1188.2|1186.2|1186.7|1184.7|160
1727679300000|2024-09-30 06:55:00|1187.5|1185.5|1186.8|1184.8|1187.6|1185.6|1186.6|1184.6|166
1727679600000|2024-09-30 07:00:00|1187|1185|1186.3|1184.3|1187.1|1185.1|1185.6|1183.6|589
1727679900000|2024-09-30 07:05:00|1186.6|1184.6|1187.6|1185.6|1187.9|1185.9|1186.6|1184.6|472
1727680200000|2024-09-30 07:10:00|1187.7|1185.7|1187.5|1185.5|1188.4|1186.4|1187.1|1185.1|282
1727680500000|2024-09-30 07:15:00|1187.4|1185.4|1186.5|1184.5|1187.6|1185.6|1186.5|1184.5|292
1727680800000|2024-09-30 07:20:00|1186.6|1184.6|1185.3|1183.3|1186.7|1184.7|1185|1183|370
1727681100000|2024-09-30 07:25:00|1185.4|1183.4|1184.3|1182.3|1185.6|1183.6|1184.3|1182.3|412
1727681400000|2024-09-30 07:30:00|1184.2|1182.2|1183.1|1181.1|1184.4|1182.4|1182.7|1180.7|683
1727681700000|2024-09-30 07:35:00|1183.2|1181.2|1180.9|1178.9|1183.7|1181.7|1180.9|1178.9|621
1727682000000|2024-09-30 07:40:00|1181|1179|1183.3|1181.3|1184|1182|1180.9|1178.9|837
1727682300000|2024-09-30 07:45:00|1183.2|1181.2|1183.4|1181.4|1183.6|1181.6|1182.7|1180.7|440
1727682600000|2024-09-30 07:50:00|1183.3|1181.3|1183.5|1181.5|1184|1182|1182.7|1180.7|497
1727682900000|2024-09-30 07:55:00|1183.6|1181.6|1183.3|1181.3|1184.3|1182.3|1183.1|1181.1|216
1727683200000|2024-09-30 08:00:00|1183.1|1181.1|1182.1|1180.1|1183.3|1181.3|1182|1180|389
1727683500000|2024-09-30 08:05:00|1182.2|1180.2|1183.5|1181.5|1183.5|1181.5|1181.7|1179.7|883
1727683800000|2024-09-30 08:10:00|1183.4|1181.4|1182.3|1180.3|1183.4|1181.4|1181.7|1179.7|412
1727684100000|2024-09-30 08:15:00|1182.4|1180.4|1181.6|1179.6|1182.4|1180.4|1181|1179|305
1727684400000|2024-09-30 08:20:00|1181.7|1179.7|1181.9|1179.9|1182.1|1180.1|1181.3|1179.3|318
1727684700000|2024-09-30 08:25:00|1182.1|1180.1|1182.9|1180.9|1183|1181|1182.1|1180.1|281
1727685000000|2024-09-30 08:30:00|1183|1181|1182.1|1180.1|1183|1181|1182|1180|366
1727685300000|2024-09-30 08:35:00|1182.2|1180.2|1182.8|1180.8|1182.9|1180.9|1182.2|1180.2|253
1727685600000|2024-09-30 08:40:00|1182.9|1180.9|1182.8|1180.8|1183.4|1181.4|1182.5|1180.5|199
1727685900000|2024-09-30 08:45:00|1182.7|1180.7|1182.7|1180.7|1182.9|1180.9|1182.4|1180.4|265
1727686200000|2024-09-30 08:50:00|1182.5|1180.5|1182.2|1180.2|1182.6|1180.6|1182.1|1180.1|147
1727686500000|2024-09-30 08:55:00|1182.3|1180.3|1183|1181|1183.1|1181.1|1182.3|1180.3|208
1727686800000|2024-09-30 09:00:00|1183.1|1181.1|1182|1180|1183.1|1181.1|1181.4|1179.4|218
1727687100000|2024-09-30 09:05:00|1182.3|1180.3|1182|1180|1182.5|1180.5|1181.9|1179.9|136
1727687400000|2024-09-30 09:10:00|1182.1|1180.1|1181|1179|1182.1|1180.1|1181|1179|211
1727687700000|2024-09-30 09:15:00|1180.9|1178.9|1180.3|1178.3|1181.5|1179.5|1180.3|1178.3|740
1727688000000|2024-09-30 09:20:00|1180.4|1178.4|1183.3|1181.3|1183.3|1181.3|1180.2|1178.2|325
1727688300000|2024-09-30 09:25:00|1183.4|1181.4|1183.3|1181.3|1184.1|1182.1|1182.7|1180.7|395
1727688600000|2024-09-30 09:30:00|1183.2|1181.2|1183.1|1181.1|1183.7|1181.7|1182.8|1180.8|262
1727688900000|2024-09-30 09:35:00|1183.2|1181.2|1182.7|1180.7|1183.3|1181.3|1182.5|1180.5|101
1727689200000|2024-09-30 09:40:00|1182.6|1180.6|1181.3|1179.3|1182.9|1180.9|1181|1179|248
1727689500000|2024-09-30 09:45:00|1181.1|1179.1|1182|1180|1182.4|1180.4|1181.1|1179.1|269
1727689800000|2024-09-30 09:50:00|1182.1|1180.1|1181.6|1179.6|1182.9|1180.9|1181.6|1179.6|198
1727690100000|2024-09-30 09:55:00|1181.7|1179.7|1181.9|1179.9|1182.4|1180.4|1181.3|1179.3|599
1727690400000|2024-09-30 10:00:00|1181.8|1179.8|1182|1180|1182.3|1180.3|1181.2|1179.2|332
1727690700000|2024-09-30 10:05:00|1182.1|1180.1|1181.8|1179.8|1182.3|1180.3|1181.4|1179.4|203
1727691000000|2024-09-30 10:10:00|1181.7|1179.7|1182|1180|1182.2|1180.2|1181.6|1179.6|154
1727691300000|2024-09-30 10:15:00|1182.1|1180.1|1182.3|1180.3|1183.1|1181.1|1182.1|1180.1|103
1727691600000|2024-09-30 10:20:00|1182.2|1180.2|1182.4|1180.4|1182.6|1180.6|1181.9|1179.9|159
1727691900000|2024-09-30 10:25:00|1182.3|1180.3|1182.2|1180.2|1182.7|1180.7|1182|1180|218
1727692200000|2024-09-30 10:30:00|1182.3|1180.3|1181.4|1179.4|1182.5|1180.5|1181.1|1179.1|268
1727692500000|2024-09-30 10:35:00|1181.5|1179.5|1181.1|1179.1|1181.6|1179.6|1180.8|1178.8|238
1727692800000|2024-09-30 10:40:00|1181.2|1179.2|1180.2|1178.2|1181.2|1179.2|1180|1178|319
1727693100000|2024-09-30 10:45:00|1180.1|1178.1|1180.1|1178.1|1180.6|1178.6|1179.6|1177.6|213
1727693400000|2024-09-30 10:50:00|1180.2|1178.2|1181.3|1179.3|1181.6|1179.6|1180|1178|481
1727693700000|2024-09-30 10:55:00|1181.4|1179.4|1181.2|1179.2|1182.1|1180.1|1181.2|1179.2|434
1727694000000|2024-09-30 11:00:00|1181.3|1179.3|1181|1179|1181.7|1179.7|1180.9|1178.9|414
1727694300000|2024-09-30 11:05:00|1180.8|1178.8|1179.8|1177.8|1180.8|1178.8|1179.8|1177.8|492
1727694600000|2024-09-30 11:10:00|1179.5|1177.5|1178.1|1176.1|1179.7|1177.7|1177.8|1175.8|313
1727694900000|2024-09-30 11:15:00|1177.9|1175.9|1178.3|1176.3|1178.6|1176.6|1177.7|1175.7|425
1727695200000|2024-09-30 11:20:00|1178.2|1176.2|1178.1|1176.1|1178.7|1176.7|1177.6|1175.6|202
1727695500000|2024-09-30 11:25:00|1178.2|1176.2|1178.3|1176.3|1178.4|1176.4|1177.6|1175.6|341
1727695800000|2024-09-30 11:30:00|1178.5|1176.5|1178.9|1176.9|1179|1177|1178.3|1176.3|295
1727696100000|2024-09-30 11:35:00|1179|1177|1178|1176|1179|1177|1178|1176|288
1727696400000|2024-09-30 11:40:00|1178.1|1176.1|1178|1176|1178.2|1176.2|1177.6|1175.6|133
1727696700000|2024-09-30 11:45:00|1177.9|1175.9|1176.9|1174.9|1178.1|1176.1|1176.9|1174.9|362
1727697000000|2024-09-30 11:50:00|1177.1|1175.1|1176.9|1174.9|1177.5|1175.5|1176.6|1174.6|612
1727697300000|2024-09-30 11:55:00|1176.8|1174.8|1176.8|1174.8|1177.1|1175.1|1176.3|1174.3|337
1727697600000|2024-09-30 12:00:00|1176.9|1174.9|1177.9|1175.9|1178.1|1176.1|1176.8|1174.8|498
1727697900000|2024-09-30 12:05:00|1177.8|1175.8|1180.3|1178.3|1180.3|1178.3|1177.6|1175.6|340
1727698200000|2024-09-30 12:10:00|1180.2|1178.2|1180.1|1178.1|1180.3|1178.3|1178.9|1176.9|341
1727698500000|2024-09-30 12:15:00|1180.2|1178.2|1179.7|1177.7|1180.3|1178.3|1179.3|1177.3|321
1727698800000|2024-09-30 12:20:00|1179.6|1177.6|1180|1178|1180.1|1178.1|1179.5|1177.5|163
1727699100000|2024-09-30 12:25:00|1180.1|1178.1|1179.8|1177.8|1180.2|1178.2|1179.5|1177.5|338
1727699400000|2024-09-30 12:30:00|1179.9|1177.9|1179.1|1177.1|1180.1|1178.1|1178.9|1176.9|260
1727699700000|2024-09-30 12:35:00|1179|1177|1178.1|1176.1|1179.4|1177.4|1178.1|1176.1|310
1727700000000|2024-09-30 12:40:00|1178.2|1176.2|1178.2|1176.2|1178.8|1176.8|1177.9|1175.9|275
1727700300000|2024-09-30 12:45:00|1178.1|1176.1|1178.6|1176.6|1178.6|1176.6|1177.8|1175.8|281
1727700600000|2024-09-30 12:50:00|1178.7|1176.7|1179|1177|1179.1|1177.1|1178.5|1176.5|228
1727700900000|2024-09-30 12:55:00|1178.8|1176.8|1178.2|1176.2|1179.1|1177.1|1178.1|1176.1|480
1727701200000|2024-09-30 13:00:00|1178.1|1176.1|1179.3|1177.3|1179.4|1177.4|1177.7|1175.7|527
1727701500000|2024-09-30 13:05:00|1179.4|1177.4|1178.6|1176.6|1179.5|1177.5|1178.6|1176.6|530
1727701800000|2024-09-30 13:10:00|1178.8|1176.8|1179|1177|1179.4|1177.4|1178.7|1176.7|459
1727702100000|2024-09-30 13:15:00|1178.9|1176.9|1177.8|1175.8|1179|1177|1177.7|1175.7|401
1727702400000|2024-09-30 13:20:00|1177.7|1175.7|1176.8|1174.8|1177.7|1175.7|1176.7|1174.7|294
1727702700000|2024-09-30 13:25:00|1176.9|1174.9|1177.3|1175.3|1177.8|1175.8|1176.5|1174.5|677
1727703000000|2024-09-30 13:30:00|1176.6|1176.1|1174.1|1173.6|1176.6|1176.1|1173.3|1172.8|8725
1727703300000|2024-09-30 13:35:00|1174|1173.5|1172.5|1172|1174.6|1174.1|1172.4|1171.9|5530
1727703600000|2024-09-30 13:40:00|1172.6|1172.1|1174.4|1173.9|1174.6|1174.1|1171.8|1171.3|3093
1727703900000|2024-09-30 13:45:00|1174.5|1174|1175|1174.5|1175.3|1174.8|1173.7|1173.2|3481
1727704200000|2024-09-30 13:50:00|1175.1|1174.6|1176.6|1176.1|1176.9|1176.4|1175.1|1174.6|2352
1727704500000|2024-09-30 13:55:00|1176.7|1176.2|1175|1174.5|1176.7|1176.2|1175|1174.5|2877
1727704800000|2024-09-30 14:00:00|1174.9|1174.4|1174.6|1174.1|1175.6|1175.1|1174.4|1173.9|3016
1727705100000|2024-09-30 14:05:00|1174.7|1174.2|1173.4|1172.9|1175.4|1174.9|1173.2|1172.7|1670
1727705400000|2024-09-30 14:10:00|1173.3|1172.8|1173.2|1172.7|1174.3|1173.8|1173|1172.5|1263
1727705700000|2024-09-30 14:15:00|1173.1|1172.6|1171.5|1171|1173.3|1172.8|1171.1|1170.6|1841
1727706000000|2024-09-30 14:20:00|1171.6|1171.1|1171.6|1171.1|1172.4|1171.9|1171.5|1171|1367
1727706300000|2024-09-30 14:25:00|1171.7|1171.2|1171.9|1171.4|1172|1171.5|1170.7|1170.2|1882
1727706600000|2024-09-30 14:30:00|1172|1171.5|1173.4|1172.9|1173.6|1173.1|1171.5|1171|1125
1727706900000|2024-09-30 14:35:00|1173.5|1173|1174|1173.5|1174.5|1174|1173|1172.5|1335
1727707200000|2024-09-30 14:40:00|1174.1|1173.6|1173.4|1172.9|1174.2|1173.7|1173.2|1172.7|1069
1727707500000|2024-09-30 14:45:00|1173.5|1173|1173.1|1172.6|1173.9|1173.4|1173|1172.5|654
1727707800000|2024-09-30 14:50:00|1173|1172.5|1172.7|1172.2|1173.2|1172.7|1172.4|1171.9|779
1727708100000|2024-09-30 14:55:00|1172.6|1172.1|1171|1170.5|1173.1|1172.6|1170.7|1170.2|1570
1727708400000|2024-09-30 15:00:00|1170.9|1170.4|1171.4|1170.9|1171.5|1171|1170.4|1169.9|1686
1727708700000|2024-09-30 15:05:00|1171.3|1170.8|1170.9|1170.4|1172.2|1171.7|1170.8|1170.3|977
1727709000000|2024-09-30 15:10:00|1171|1170.5|1171.9|1171.4|1172.4|1171.9|1170.9|1170.4|756
1727709300000|2024-09-30 15:15:00|1171.8|1171.3|1171.3|1170.8|1172.4|1171.9|1171.3|1170.8|591
1727709600000|2024-09-30 15:20:00|1171.4|1170.9|1170.2|1169.7|1171.8|1171.3|1170.2|1169.7|852
1727709900000|2024-09-30 15:25:00|1170.1|1169.6|1169.5|1169|1170.2|1169.7|1168.8|1168.3|2349
1727710200000|2024-09-30 15:30:00|1169.4|1168.9|1168.3|1167.8|1169.4|1168.9|1167.9|1167.4|3942
1727710500000|2024-09-30 15:35:00|1168.2|1167.7|1165.1|1164.6|1168.4|1167.9|1165.1|1164.6|2594
1727710800000|2024-09-30 15:40:00|1165|1164.5|1165.8|1165.3|1166.5|1166|1164.1|1163.6|2622
1727711100000|2024-09-30 15:45:00|1165.7|1165.2|1165.3|1164.8|1166.7|1166.2|1165.2|1164.7|904
1727711400000|2024-09-30 15:50:00|1165.1|1164.6|1164.6|1164.1|1165.6|1165.1|1164.5|1164|709
1727711700000|2024-09-30 15:55:00|1164.7|1164.2|1164.2|1163.7|1165|1164.5|1164.1|1163.6|513
1727712000000|2024-09-30 16:00:00|1164.3|1163.8|1164.4|1163.9|1165.7|1165.2|1164.1|1163.6|1323
1727712300000|2024-09-30 16:05:00|1164.5|1164|1165.4|1164.9|1166.1|1165.6|1163.9|1163.4|560
1727712600000|2024-09-30 16:10:00|1165.3|1164.8|1165.7|1165.2|1165.9|1165.4|1164.3|1163.8|434
1727712900000|2024-09-30 16:15:00|1165.9|1165.4|1166|1165.5|1166.6|1166.1|1165.6|1165.1|364
1727713200000|2024-09-30 16:20:00|1166.1|1165.6|1165.5|1165|1166.6|1166.1|1165.1|1164.6|974
1727713500000|2024-09-30 16:25:00|1165.4|1164.9|1166.3|1165.8|1166.7|1166.2|1165.3|1164.8|280
1727713800000|2024-09-30 16:30:00|1166.2|1165.7|1165.5|1165|1166.3|1165.8|1165.5|1165|223
1727714100000|2024-09-30 16:35:00|1165.4|1164.9|1166.1|1165.6|1166.6|1166.1|1165.3|1164.8|317
1727714400000|2024-09-30 16:40:00|1166.2|1165.7|1166.5|1166|1166.7|1166.2|1165.5|1165|565
1727714700000|2024-09-30 16:45:00|1166.6|1166.1|1167.4|1166.9|1167.4|1166.9|1166.3|1165.8|398
1727715000000|2024-09-30 16:50:00|1167.5|1167|1167|1166.5|1167.7|1167.2|1167|1166.5|635
1727715300000|2024-09-30 16:55:00|1167.1|1166.6|1167.4|1166.9|1167.8|1167.3|1167.1|1166.6|583
1727715600000|2024-09-30 17:00:00|1167.5|1167|1167|1166.5|1167.7|1167.2|1166.8|1166.3|660
1727715900000|2024-09-30 17:05:00|1166.9|1166.4|1165.6|1165.1|1167.6|1167.1|1165.6|1165.1|475
1727716200000|2024-09-30 17:10:00|1165.5|1165|1165.4|1164.9|1166|1165.5|1164.9|1164.4|947
1727716500000|2024-09-30 17:15:00|1165.6|1165.1|1165.6|1165.1|1166.3|1165.8|1165.3|1164.8|498
1727716800000|2024-09-30 17:20:00|1165.7|1165.2|1165.4|1164.9|1166|1165.5|1165.4|1164.9|865
1727717100000|2024-09-30 17:25:00|1165.5|1165|1164.6|1164.1|1165.5|1165|1164.4|1163.9|445
1727717400000|2024-09-30 17:30:00|1164.5|1164|1165|1164.5|1165.2|1164.7|1164.5|1164|427
1727717700000|2024-09-30 17:35:00|1165.1|1164.6|1165.5|1165|1165.6|1165.1|1164.8|1164.3|525
1727718000000|2024-09-30 17:40:00|1165.6|1165.1|1165.4|1164.9|1165.6|1165.1|1164.9|1164.4|341
1727718300000|2024-09-30 17:45:00|1165.3|1164.8|1165.5|1165|1165.7|1165.2|1164.9|1164.4|452
1727718600000|2024-09-30 17:50:00|1165.6|1165.1|1166.7|1166.2|1166.8|1166.3|1165.6|1165.1|292
1727718900000|2024-09-30 17:55:00|1167.3|1166.8|1167.5|1167|1167.6|1167.1|1166.3|1165.8|1141
1727719200000|2024-09-30 18:00:00|1167.4|1166.9|1167.4|1166.9|1167.6|1167.1|1166.9|1166.4|1071
1727719500000|2024-09-30 18:05:00|1167.3|1166.8|1166.7|1166.2|1167.3|1166.8|1164.8|1164.3|1036
1727719800000|2024-09-30 18:10:00|1166.6|1166.1|1164.7|1164.2|1166.6|1166.1|1164.1|1163.6|927
1727720100000|2024-09-30 18:15:00|1164.6|1164.1|1162.5|1162|1164.6|1164.1|1162.5|1162|1185
1727720400000|2024-09-30 18:20:00|1162.4|1161.9|1161.9|1161.4|1162.7|1162.2|1161.2|1160.7|1947
1727720700000|2024-09-30 18:25:00|1162|1161.5|1162.6|1162.1|1162.6|1162.1|1160.8|1160.3|937
1727721000000|2024-09-30 18:30:00|1162.5|1162|1162.8|1162.3|1163.2|1162.7|1161.8|1161.3|697
1727721300000|2024-09-30 18:35:00|1162.7|1162.2|1163.9|1163.4|1164.4|1163.9|1162.7|1162.2|966
1727721600000|2024-09-30 18:40:00|1164|1163.5|1164.5|1164|1164.5|1164|1163.8|1163.3|1354
1727721900000|2024-09-30 18:45:00|1164.4|1163.9|1164.8|1164.3|1165|1164.5|1164.4|1163.9|1541
1727722200000|2024-09-30 18:50:00|1164.9|1164.4|1165.1|1164.6|1165.3|1164.8|1164.3|1163.8|1062
1727722500000|2024-09-30 18:55:00|1165|1164.5|1163.5|1163|1165|1164.5|1163.5|1163|1377
1727722800000|2024-09-30 19:00:00|1163.4|1162.9|1163.6|1163.1|1163.8|1163.3|1162.8|1162.3|864
1727723100000|2024-09-30 19:05:00|1163.7|1163.2|1163.6|1163.1|1163.8|1163.3|1163.4|1162.9|766
1727723400000|2024-09-30 19:10:00|1163.7|1163.2|1163|1162.5|1163.7|1163.2|1162.3|1161.8|905
1727723700000|2024-09-30 19:15:00|1163.1|1162.6|1163.1|1162.6|1163.5|1163|1162.9|1162.4|690
1727724000000|2024-09-30 19:20:00|1163.2|1162.7|1162.8|1162.3|1163.2|1162.7|1162.6|1162.1|622
1727724300000|2024-09-30 19:25:00|1162.9|1162.4|1162.8|1162.3|1163.1|1162.6|1162.3|1161.8|477
1727724600000|2024-09-30 19:30:00|1162.7|1162.2|1162.2|1161.7|1162.8|1162.3|1162.1|1161.6|722
1727724900000|2024-09-30 19:35:00|1162.1|1161.6|1163|1162.5|1163.1|1162.6|1162|1161.5|1080
1727725200000|2024-09-30 19:40:00|1162.9|1162.4|1163.2|1162.7|1163.2|1162.7|1162.4|1161.9|1342
1727725500000|2024-09-30 19:45:00|1163.3|1162.8|1164.2|1163.7|1164.5|1164|1163.1|1162.6|2478
1727725800000|2024-09-30 19:50:00|1164.3|1163.8|1164.9|1164.4|1165.3|1164.8|1164.2|1163.7|3497
1727726100000|2024-09-30 19:55:00|1165|1164.5|1163.2|1162.7|1165.2|1164.7|1162.7|1162.2|29929
1727726400000|2024-09-30 20:00:00|1163.5|1163|1165.4|1163.4|1165.5|1163.5|1163.5|1161.5|4585
1727726700000|2024-09-30 20:05:00|1165.3|1163.3|1165.1|1163.1|1165.6|1163.6|1165|1163|406
1727727000000|2024-09-30 20:10:00|1165.2|1163.2|1164.9|1162.9|1165.4|1163.4|1164.9|1162.9|77
1727727300000|2024-09-30 20:15:00|1164.8|1162.8|1165.4|1163.4|1165.5|1163.5|1164.8|1162.8|174
1727727600000|2024-09-30 20:20:00|1165.5|1163.5|1165.7|1163.7|1165.8|1163.8|1165.4|1163.4|69
1727727900000|2024-09-30 20:25:00|1165.6|1163.6|1165.9|1163.9|1166|1164|1165.5|1163.5|50
1727728200000|2024-09-30 20:30:00|1165.8|1163.8|1165.5|1163.5|1165.9|1163.9|1165.5|1163.5|41
1727728500000|2024-09-30 20:35:00|1165.6|1163.6|1165.9|1163.9|1165.9|1163.9|1165.4|1163.4|28
1727728800000|2024-09-30 20:40:00|1165.7|1163.7|1165.8|1163.8|1165.8|1163.8|1165.6|1163.6|28
1727729100000|2024-09-30 20:45:00|1165.7|1163.7|1164.6|1162.6|1165.8|1163.8|1164.6|1162.6|130
1727729400000|2024-09-30 20:50:00|1164.9|1162.9|1165.2|1163.2|1165.2|1163.2|1164.5|1162.5|55
1727729700000|2024-09-30 20:55:00|1165|1163|1164.8|1162.8|1165|1163|1164.8|1162.8|25
1727730000000|2024-09-30 21:00:00|1166.1|1164.1|1166.1|1164.1|1166.1|1164.1|1166.1|1164.1|4
1727733600000|2024-09-30 22:00:00|1165.2|1163.2|1165.2|1163.2|1165.5|1163.5|1165.1|1163.1|0
1727733900000|2024-09-30 22:05:00|1165.1|1163.1|1164.6|1162.6|1165.2|1163.2|1164.4|1162.4|0
1727734200000|2024-09-30 22:10:00|1164.5|1162.5|1164.5|1162.5|1164.5|1162.5|1164.3|1162.3|0
1727734500000|2024-09-30 22:15:00|1164.4|1162.4|1164.5|1162.5|1164.5|1162.5|1164|1162|0
1727734800000|2024-09-30 22:20:00|1164.4|1162.4|1164.6|1162.6|1164.6|1162.6|1164.3|1162.3|0
1727735100000|2024-09-30 22:25:00|1164.7|1162.7|1164.9|1162.9|1165.2|1163.2|1164.6|1162.6|0
1727735400000|2024-09-30 22:30:00|1164.8|1162.8|1165.1|1163.1|1165.2|1163.2|1164.7|1162.7|0
1727735700000|2024-09-30 22:35:00|1165.2|1163.2|1165.3|1163.3|1165.4|1163.4|1165.1|1163.1|0
1727736000000|2024-09-30 22:40:00|1165.4|1163.4|1165.1|1163.1|1165.4|1163.4|1165|1163|0
1727736300000|2024-09-30 22:45:00|1165.2|1163.2|1165.2|1163.2|1165.3|1163.3|1164.9|1162.9|0
1727736600000|2024-09-30 22:50:00|1165.3|1163.3|1165.2|1163.2|1165.3|1163.3|1165.1|1163.1|0
1727736900000|2024-09-30 22:55:00|1165.1|1163.1|1165.1|1163.1|1165.3|1163.3|1165|1163|0
1727737200000|2024-09-30 23:00:00|1165|1163|1164.7|1162.7|1165|1163|1164.6|1162.6|0
1727737500000|2024-09-30 23:05:00|1164.6|1162.6|1164.9|1162.9|1165|1163|1164.5|1162.5|0
1727737800000|2024-09-30 23:10:00|1164.8|1162.8|1165|1163|1165.1|1163.1|1164.8|1162.8|0
1727738100000|2024-09-30 23:15:00|1165.1|1163.1|1164.8|1162.8|1165.1|1163.1|1164.8|1162.8|0
1727738400000|2024-09-30 23:20:00|1164.9|1162.9|1164.8|1162.8|1165|1163|1164.7|1162.7|0
1727738700000|2024-09-30 23:25:00|1164.7|1162.7|1164.6|1162.6|1164.7|1162.7|1164.5|1162.5|0
1727739000000|2024-09-30 23:30:00|1164.5|1162.5|1164.7|1162.7|1164.7|1162.7|1164.5|1162.5|0
1727739300000|2024-09-30 23:35:00|1164.6|1162.6|1164.7|1162.7|1164.7|1162.7|1164.6|1162.6|0
1727739600000|2024-09-30 23:40:00|1164.6|1162.6|1164.9|1162.9|1164.9|1162.9|1164.6|1162.6|0
1727739900000|2024-09-30 23:45:00|1164.8|1162.8|1164.6|1162.6|1164.9|1162.9|1164.6|1162.6|0
1727740200000|2024-09-30 23:50:00|1164.7|1162.7|1165|1163|1165|1163|1164.6|1162.6|0
1727740500000|2024-09-30 23:55:00|1165.1|1163.1|1165.4|1163.4|1165.5|1163.5|1165|1163|0
1727740800000|2024-10-01 00:00:00|1165.3|1163.3|1165.3|1163.3|1166.3|1164.3|1164.6|1162.6|42
1727741100000|2024-10-01 00:05:00|1165.5|1163.5|1165.9|1163.9|1165.9|1163.9|1165.5|1163.5|20
1727741400000|2024-10-01 00:10:00|1166.1|1164.1|1165.8|1163.8|1166.1|1164.1|1165.8|1163.8|27
1727741700000|2024-10-01 00:15:00|1165.7|1163.7|1165|1163|1165.7|1163.7|1164.7|1162.7|47
1727742000000|2024-10-01 00:20:00|1165.1|1163.1|1165.3|1163.3|1165.3|1163.3|1164.7|1162.7|29
1727742300000|2024-10-01 00:25:00|1165.2|1163.2|1165.7|1163.7|1165.7|1163.7|1165.2|1163.2|11
1727742600000|2024-10-01 00:30:00|1166|1164|1166.1|1164.1|1166.1|1164.1|1166|1164|19
1727742900000|2024-10-01 00:35:00|1166.2|1164.2|1166.1|1164.1|1166.3|1164.3|1166|1164|58
1727743200000|2024-10-01 00:40:00|1166.2|1164.2|1165.9|1163.9|1166.2|1164.2|1165.9|1163.9|18
1727743500000|2024-10-01 00:45:00|1166|1164|1168|1166|1168.3|1166.3|1166|1164|66
1727743800000|2024-10-01 00:50:00|1167.9|1165.9|1168.2|1166.2|1168.4|1166.4|1167.7|1165.7|42
1727744100000|2024-10-01 00:55:00|1168.4|1166.4|1169|1167|1169.6|1167.6|1168.4|1166.4|65
1727744400000|2024-10-01 01:00:00|1169.2|1167.2|1169.6|1167.6|1169.8|1167.8|1169.1|1167.1|56
1727744700000|2024-10-01 01:05:00|1169.7|1167.7|1170.9|1168.9|1171|1169|1169.7|1167.7|63
1727745000000|2024-10-01 01:10:00|1170.8|1168.8|1171.2|1169.2|1171.9|1169.9|1170.8|1168.8|38
1727745300000|2024-10-01 01:15:00|1171.1|1169.1|1170|1168|1171.1|1169.1|1169.7|1167.7|85
1727745600000|2024-10-01 01:20:00|1170.1|1168.1|1169.7|1167.7|1170.2|1168.2|1169.7|1167.7|23
1727745900000|2024-10-01 01:25:00|1170.1|1168.1|1170.9|1168.9|1171.4|1169.4|1170.1|1168.1|17
1727746200000|2024-10-01 01:30:00|1171|1169|1171.2|1169.2|1171.2|1169.2|1170.7|1168.7|26
1727746500000|2024-10-01 01:35:00|1171.1|1169.1|1171.6|1169.6|1172.3|1170.3|1171.1|1169.1|119
1727746800000|2024-10-01 01:40:00|1171.7|1169.7|1172.2|1170.2|1172.3|1170.3|1171.7|1169.7|34
1727747100000|2024-10-01 01:45:00|1172.1|1170.1|1172.2|1170.2|1172.6|1170.6|1171.7|1169.7|26
1727747400000|2024-10-01 01:50:00|1172.3|1170.3|1172.5|1170.5|1172.6|1170.6|1172.3|1170.3|10
1727747700000|2024-10-01 01:55:00|1172.8|1170.8|1172.7|1170.7|1172.8|1170.8|1172.1|1170.1|33
1727748000000|2024-10-01 02:00:00|1172.6|1170.6|1172.5|1170.5|1172.8|1170.8|1172.3|1170.3|83
1727748300000|2024-10-01 02:05:00|1172.2|1170.2|1171.3|1169.3|1172.2|1170.2|1171.3|1169.3|21
1727748600000|2024-10-01 02:10:00|1171.5|1169.5|1171.3|1169.3|1171.8|1169.8|1171.2|1169.2|60
1727748900000|2024-10-01 02:15:00|1171.2|1169.2|1171.6|1169.6|1171.6|1169.6|1171.2|1169.2|17
1727749200000|2024-10-01 02:20:00|1171.2|1169.2|1171.1|1169.1|1171.2|1169.2|1171|1169|48
1727749500000|2024-10-01 02:25:00|1171.2|1169.2|1170.6|1168.6|1171.6|1169.6|1170.6|1168.6|33
1727749800000|2024-10-01 02:30:00|1170.7|1168.7|1169.8|1167.8|1170.8|1168.8|1169.6|1167.6|16
1727750100000|2024-10-01 02:35:00|1170|1168|1170.5|1168.5|1170.5|1168.5|1169.9|1167.9|19
1727750400000|2024-10-01 02:40:00|1170.8|1168.8|1170.7|1168.7|1170.9|1168.9|1170.6|1168.6|25
1727750700000|2024-10-01 02:45:00|1170.8|1168.8|1170.8|1168.8|1170.8|1168.8|1170.8|1168.8|7
1727751000000|2024-10-01 02:50:00|1170.6|1168.6|1170.5|1168.5|1170.6|1168.6|1170.5|1168.5|2
1727751300000|2024-10-01 02:55:00|1170.2|1168.2|1170.3|1168.3|1170.3|1168.3|1170|1168|33
1727751600000|2024-10-01 03:00:00|1170.5|1168.5|1170|1168|1170.6|1168.6|1170|1168|6
1727751900000|2024-10-01 03:05:00|1169.9|1167.9|1170|1168|1170.1|1168.1|1169.8|1167.8|41
1727752200000|2024-10-01 03:10:00|1170.2|1168.2|1169.6|1167.6|1170.2|1168.2|1169.6|1167.6|27
1727752500000|2024-10-01 03:15:00|1169.7|1167.7|1169.5|1167.5|1169.7|1167.7|1169.5|1167.5|12
1727752800000|2024-10-01 03:20:00|1169.4|1167.4|1168.6|1166.6|1169.4|1167.4|1168.6|1166.6|21
1727753100000|2024-10-01 03:25:00|1168.5|1166.5|1168.6|1166.6|1168.6|1166.6|1168.4|1166.4|22
1727753400000|2024-10-01 03:30:00|1168.5|1166.5|1168.8|1166.8|1168.9|1166.9|1168.5|1166.5|19
1727753700000|2024-10-01 03:35:00|1169|1167|1169|1167|1169.2|1167.2|1169|1167|13
1727754000000|2024-10-01 03:40:00|1168.8|1166.8|1169.1|1167.1|1169.2|1167.2|1168.8|1166.8|8
1727754300000|2024-10-01 03:45:00|1169.4|1167.4|1169.8|1167.8|1169.9|1167.9|1169.4|1167.4|62
1727754600000|2024-10-01 03:50:00|1169.9|1167.9|1170.1|1168.1|1170.1|1168.1|1169.7|1167.7|41
1727754900000|2024-10-01 03:55:00|1170|1168|1170|1168|1170.1|1168.1|1170|1168|33
1727755200000|2024-10-01 04:00:00|1169.8|1167.8|1169.5|1167.5|1169.8|1167.8|1169.1|1167.1|13
1727755500000|2024-10-01 04:05:00|1169.7|1167.7|1169.7|1167.7|1169.7|1167.7|1169.7|1167.7|3
1727755800000|2024-10-01 04:10:00|1169.5|1167.5|1168.5|1166.5|1169.5|1167.5|1168.5|1166.5|223
1727756100000|2024-10-01 04:15:00|1168.4|1166.4|1168.7|1166.7|1168.7|1166.7|1168.4|1166.4|24
1727756400000|2024-10-01 04:20:00|1168.9|1166.9|1168.7|1166.7|1168.9|1166.9|1168.6|1166.6|13
1727756700000|2024-10-01 04:25:00|1168.6|1166.6|1168.9|1166.9|1168.9|1166.9|1168.6|1166.6|33
1727757000000|2024-10-01 04:30:00|1169|1167|1168.2|1166.2|1169|1167|1168.1|1166.1|121
1727757300000|2024-10-01 04:35:00|1168.3|1166.3|1168.5|1166.5|1168.6|1166.6|1168|1166|38
1727757600000|2024-10-01 04:40:00|1168.6|1166.6|1168.3|1166.3|1168.7|1166.7|1168.3|1166.3|119
1727757900000|2024-10-01 04:45:00|1168.4|1166.4|1168.3|1166.3|1168.6|1166.6|1168.3|1166.3|11
1727758200000|2024-10-01 04:50:00|1168.5|1166.5|1168.1|1166.1|1168.5|1166.5|1168|1166|18
1727758500000|2024-10-01 04:55:00|1168.2|1166.2|1167.9|1165.9|1168.2|1166.2|1167.8|1165.8|150
1727758800000|2024-10-01 05:00:00|1167.8|1165.8|1167.7|1165.7|1168|1166|1167.7|1165.7|77
1727759100000|2024-10-01 05:05:00|1167.6|1165.6|1167.6|1165.6|1167.6|1165.6|1167.1|1165.1|130
1727759400000|2024-10-01 05:10:00|1167.8|1165.8|1167.9|1165.9|1167.9|1165.9|1167.4|1165.4|96
1727759700000|2024-10-01 05:15:00|1167.8|1165.8|1166.9|1164.9|1167.8|1165.8|1166.9|1164.9|90
1727760000000|2024-10-01 05:20:00|1167|1165|1168.3|1166.3|1168.3|1166.3|1167|1165|73
1727760300000|2024-10-01 05:25:00|1168.2|1166.2|1167.8|1165.8|1168.3|1166.3|1167.4|1165.4|261
1727760600000|2024-10-01 05:30:00|1167.7|1165.7|1167.7|1165.7|1167.8|1165.8|1167.3|1165.3|60
1727760900000|2024-10-01 05:35:00|1167.6|1165.6|1167.3|1165.3|1167.6|1165.6|1167.3|1165.3|73
1727761200000|2024-10-01 05:40:00|1167.2|1165.2|1166.9|1164.9|1167.2|1165.2|1166.8|1164.8|69
1727761500000|2024-10-01 05:45:00|1166.8|1164.8|1167.5|1165.5|1167.5|1165.5|1166.8|1164.8|63
1727761800000|2024-10-01 05:50:00|1168|1166|1167.4|1165.4|1168.1|1166.1|1167.4|1165.4|111
1727762100000|2024-10-01 05:55:00|1167.3|1165.3|1166.9|1164.9|1167.3|1165.3|1166.8|1164.8|62
1727762400000|2024-10-01 06:00:00|1167|1165|1166.6|1164.6|1167|1165|1166.4|1164.4|135
1727762700000|2024-10-01 06:05:00|1166.7|1164.7|1168.1|1166.1|1168.1|1166.1|1166.7|1164.7|370
1727763000000|2024-10-01 06:10:00|1168.2|1166.2|1168.5|1166.5|1168.6|1166.6|1168.1|1166.1|123
1727763300000|2024-10-01 06:15:00|1168.6|1166.6|1168.6|1166.6|1169.1|1167.1|1168.6|1166.6|274
1727763600000|2024-10-01 06:20:00|1168.5|1166.5|1168.6|1166.6|1168.7|1166.7|1168.2|1166.2|65
1727763900000|2024-10-01 06:25:00|1168.7|1166.7|1168.9|1166.9|1169|1167|1168.7|1166.7|60
1727764200000|2024-10-01 06:30:00|1169.1|1167.1|1169.9|1167.9|1170|1168|1169.1|1167.1|86
1727764500000|2024-10-01 06:35:00|1169.8|1167.8|1169.9|1167.9|1170.2|1168.2|1169.8|1167.8|71
1727764800000|2024-10-01 06:40:00|1170|1168|1168.9|1166.9|1170|1168|1168.9|1166.9|136
1727765100000|2024-10-01 06:45:00|1168.8|1166.8|1169.2|1167.2|1169.6|1167.6|1168.8|1166.8|87
1727765400000|2024-10-01 06:50:00|1169.3|1167.3|1168.8|1166.8|1169.5|1167.5|1168.8|1166.8|82
1727765700000|2024-10-01 06:55:00|1168.7|1166.7|1168.4|1166.4|1168.7|1166.7|1168|1166|177
1727766000000|2024-10-01 07:00:00|1168.3|1166.3|1168.5|1166.5|1168.6|1166.6|1167.9|1165.9|519
1727766300000|2024-10-01 07:05:00|1168.3|1166.3|1165.9|1163.9|1168.3|1166.3|1165.9|1163.9|873
1727766600000|2024-10-01 07:10:00|1165.8|1163.8|1163.9|1161.9|1165.9|1163.9|1163.8|1161.8|864
1727766900000|2024-10-01 07:15:00|1164|1162|1163.6|1161.6|1164.1|1162.1|1163.5|1161.5|614
1727767200000|2024-10-01 07:20:00|1163.5|1161.5|1164.5|1162.5|1165|1163|1163.5|1161.5|255
1727767500000|2024-10-01 07:25:00|1164.6|1162.6|1165.2|1163.2|1165.5|1163.5|1164.5|1162.5|243
1727767800000|2024-10-01 07:30:00|1165.1|1163.1|1165.6|1163.6|1165.7|1163.7|1164.7|1162.7|406
1727768100000|2024-10-01 07:35:00|1165.7|1163.7|1166.3|1164.3|1166.4|1164.4|1165.5|1163.5|109
1727768400000|2024-10-01 07:40:00|1166.2|1164.2|1166.7|1164.7|1166.7|1164.7|1166|1164|77
1727768700000|2024-10-01 07:45:00|1166.6|1164.6|1166.8|1164.8|1167|1165|1166.6|1164.6|131
1727769000000|2024-10-01 07:50:00|1166.9|1164.9|1167.1|1165.1|1167.2|1165.2|1166.8|1164.8|118
1727769300000|2024-10-01 07:55:00|1167.2|1165.2|1167.2|1165.2|1167.3|1165.3|1166.8|1164.8|86
1727769600000|2024-10-01 08:00:00|1167.1|1165.1|1166.4|1164.4|1167.4|1165.4|1166.3|1164.3|124
1727769900000|2024-10-01 08:05:00|1166.2|1164.2|1166.4|1164.4|1166.5|1164.5|1166|1164|104
1727770200000|2024-10-01 08:10:00|1166.5|1164.5|1166.7|1164.7|1167.3|1165.3|1166.5|1164.5|483
1727770500000|2024-10-01 08:15:00|1166.8|1164.8|1167.2|1165.2|1167.3|1165.3|1166.5|1164.5|229
1727770800000|2024-10-01 08:20:00|1167.3|1165.3|1167.1|1165.1|1167.4|1165.4|1167.1|1165.1|105
1727771100000|2024-10-01 08:25:00|1167.2|1165.2|1167.8|1165.8|1167.8|1165.8|1167.2|1165.2|87
1727771400000|2024-10-01 08:30:00|1167.7|1165.7|1168.2|1166.2|1168.5|1166.5|1167.6|1165.6|215
1727771700000|2024-10-01 08:35:00|1168.3|1166.3|1167.6|1165.6|1168.6|1166.6|1167.6|1165.6|245
1727772000000|2024-10-01 08:40:00|1167.7|1165.7|1167.8|1165.8|1168.1|1166.1|1167.5|1165.5|38
1727772300000|2024-10-01 08:45:00|1167.7|1165.7|1167.9|1165.9|1168|1166|1167.6|1165.6|32
1727772600000|2024-10-01 08:50:00|1167.6|1165.6|1166.8|1164.8|1167.7|1165.7|1166.7|1164.7|269
1727772900000|2024-10-01 08:55:00|1166.7|1164.7|1167.4|1165.4|1167.4|1165.4|1166.6|1164.6|213
1727773200000|2024-10-01 09:00:00|1167.6|1165.6|1168.5|1166.5|1168.5|1166.5|1167.2|1165.2|164
1727773500000|2024-10-01 09:05:00|1168.6|1166.6|1168.2|1166.2|1168.6|1166.6|1167.9|1165.9|94
1727773800000|2024-10-01 09:10:00|1168.3|1166.3|1168.5|1166.5|1168.6|1166.6|1168.3|1166.3|48
1727774100000|2024-10-01 09:15:00|1168.6|1166.6|1168.8|1166.8|1169.3|1167.3|1168.5|1166.5|384
1727774400000|2024-10-01 09:20:00|1168.7|1166.7|1169.1|1167.1|1169.2|1167.2|1168.5|1166.5|443
1727774700000|2024-10-01 09:25:00|1169.2|1167.2|1169.9|1167.9|1169.9|1167.9|1169.2|1167.2|71
1727775000000|2024-10-01 09:30:00|1170|1168|1170|1168|1170.1|1168.1|1169.7|1167.7|65
1727775300000|2024-10-01 09:35:00|1169.9|1167.9|1169.8|1167.8|1169.9|1167.9|1169.6|1167.6|74
1727775600000|2024-10-01 09:40:00|1169.6|1167.6|1169.6|1167.6|1169.7|1167.7|1169.2|1167.2|132
1727775900000|2024-10-01 09:45:00|1169.5|1167.5|1169.2|1167.2|1169.5|1167.5|1169|1167|102
1727776200000|2024-10-01 09:50:00|1169|1167|1169.2|1167.2|1169.4|1167.4|1169|1167|147
1727776500000|2024-10-01 09:55:00|1169.4|1167.4|1169.5|1167.5|1169.6|1167.6|1169.2|1167.2|44
1727776800000|2024-10-01 10:00:00|1169.3|1167.3|1169.1|1167.1|1169.5|1167.5|1169.1|1167.1|71
1727777100000|2024-10-01 10:05:00|1169.3|1167.3|1169.1|1167.1|1169.5|1167.5|1169.1|1167.1|70
1727777400000|2024-10-01 10:10:00|1169.2|1167.2|1170.1|1168.1|1170.1|1168.1|1169.1|1167.1|77
1727777700000|2024-10-01 10:15:00|1170.2|1168.2|1170.4|1168.4|1170.4|1168.4|1170|1168|105
1727778000000|2024-10-01 10:20:00|1170.5|1168.5|1170.1|1168.1|1170.5|1168.5|1170.1|1168.1|54
1727778300000|2024-10-01 10:25:00|1170|1168|1170.5|1168.5|1170.8|1168.8|1170|1168|135
1727778600000|2024-10-01 10:30:00|1170.6|1168.6|1170.2|1168.2|1170.6|1168.6|1170|1168|75
1727778900000|2024-10-01 10:35:00|1170.1|1168.1|1170.3|1168.3|1170.5|1168.5|1170|1168|213
1727779200000|2024-10-01 10:40:00|1170.4|1168.4|1169.9|1167.9|1170.5|1168.5|1169.8|1167.8|552
1727779500000|2024-10-01 10:45:00|1170|1168|1170.4|1168.4|1170.4|1168.4|1169.9|1167.9|98
1727779800000|2024-10-01 10:50:00|1170.5|1168.5|1170.2|1168.2|1170.8|1168.8|1170|1168|289
1727780100000|2024-10-01 10:55:00|1170.1|1168.1|1171.5|1169.5|1171.5|1169.5|1170.1|1168.1|164
1727780400000|2024-10-01 11:00:00|1171.4|1169.4|1171.8|1169.8|1171.9|1169.9|1171.4|1169.4|617
1727780700000|2024-10-01 11:05:00|1171.9|1169.9|1171.2|1169.2|1172|1170|1171|1169|386
1727781000000|2024-10-01 11:10:00|1171.3|1169.3|1171|1169|1171.3|1169.3|1171|1169|148
1727781300000|2024-10-01 11:15:00|1170.9|1168.9|1171|1169|1171.1|1169.1|1170.8|1168.8|200
1727781600000|2024-10-01 11:20:00|1170.9|1168.9|1170.6|1168.6|1170.9|1168.9|1170.4|1168.4|79
1727781900000|2024-10-01 11:25:00|1170.5|1168.5|1170.7|1168.7|1171|1169|1170.5|1168.5|120
1727782200000|2024-10-01 11:30:00|1170.8|1168.8|1169.8|1167.8|1170.9|1168.9|1169.8|1167.8|190
1727782500000|2024-10-01 11:35:00|1169.9|1167.9|1169.2|1167.2|1170|1168|1169.2|1167.2|308
1727782800000|2024-10-01 11:40:00|1169.3|1167.3|1169.1|1167.1|1169.5|1167.5|1169.1|1167.1|346
1727783100000|2024-10-01 11:45:00|1169.2|1167.2|1169.4|1167.4|1169.7|1167.7|1169.1|1167.1|289
1727783400000|2024-10-01 11:50:00|1169.5|1167.5|1169.9|1167.9|1170|1168|1169.4|1167.4|190
1727783700000|2024-10-01 11:55:00|1169.8|1167.8|1170|1168|1170.2|1168.2|1169.6|1167.6|243
1727784000000|2024-10-01 12:00:00|1170.1|1168.1|1170.7|1168.7|1170.8|1168.8|1170.1|1168.1|242
1727784300000|2024-10-01 12:05:00|1170.6|1168.6|1170.6|1168.6|1170.6|1168.6|1170.1|1168.1|170
1727784600000|2024-10-01 12:10:00|1170.5|1168.5|1170.2|1168.2|1170.6|1168.6|1170|1168|593
1727784900000|2024-10-01 12:15:00|1170.1|1168.1|1169.9|1167.9|1170.1|1168.1|1169.7|1167.7|449
1727785200000|2024-10-01 12:20:00|1169.8|1167.8|1170.1|1168.1|1170.1|1168.1|1169.7|1167.7|605
1727785500000|2024-10-01 12:25:00|1170.2|1168.2|1169.3|1167.3|1170.4|1168.4|1169.3|1167.3|638
1727785800000|2024-10-01 12:30:00|1169.4|1167.4|1169.8|1167.8|1169.8|1167.8|1169.2|1167.2|448
1727786100000|2024-10-01 12:35:00|1169.9|1167.9|1169.5|1167.5|1170|1168|1169.4|1167.4|386
1727786400000|2024-10-01 12:40:00|1169.4|1167.4|1169.8|1167.8|1170.3|1168.3|1169.3|1167.3|627
1727786700000|2024-10-01 12:45:00|1169.7|1167.7|1169.6|1167.6|1169.8|1167.8|1169.6|1167.6|318
1727787000000|2024-10-01 12:50:00|1169.7|1167.7|1169.3|1167.3|1169.8|1167.8|1169.3|1167.3|777
1727787300000|2024-10-01 12:55:00|1169.4|1167.4|1169.5|1167.5|1169.5|1167.5|1169.1|1167.1|410
1727787600000|2024-10-01 13:00:00|1169.6|1167.6|1169.7|1167.7|1169.9|1167.9|1169.5|1167.5|360
1727787900000|2024-10-01 13:05:00|1169.6|1167.6|1170.4|1168.4|1170.4|1168.4|1169.5|1167.5|485
1727788200000|2024-10-01 13:10:00|1170.3|1168.3|1170|1168|1170.4|1168.4|1169.8|1167.8|223
1727788500000|2024-10-01 13:15:00|1169.9|1167.9|1169.1|1167.1|1169.9|1167.9|1169.1|1167.1|569
1727788800000|2024-10-01 13:20:00|1169|1167|1169.4|1167.4|1169.7|1167.7|1169|1167|892
1727789100000|2024-10-01 13:25:00|1169.5|1167.5|1170.3|1168.3|1170.4|1168.4|1169.2|1167.2|1548
1727789400000|2024-10-01 13:30:00|1169.5|1169|1166.6|1166.1|1171|1170.5|1166.4|1165.9|6561
1727789700000|2024-10-01 13:35:00|1166.5|1166|1162.8|1162.3|1166.5|1166|1161.7|1161.2|6356
1727790000000|2024-10-01 13:40:00|1162.6|1162.1|1163.6|1163.1|1163.6|1163.1|1160.8|1160.3|3715
1727790300000|2024-10-01 13:45:00|1163.7|1163.2|1163.7|1163.2|1164.2|1163.7|1162.1|1161.6|5144
1727790600000|2024-10-01 13:50:00|1163.5|1163|1164.1|1163.6|1164.4|1163.9|1162.7|1162.2|2577
1727790900000|2024-10-01 13:55:00|1164|1163.5|1165.1|1164.6|1166.7|1166.2|1163.5|1163|2636
1727791200000|2024-10-01 14:00:00|1163.8|1163.3|1167.3|1166.8|1167.4|1166.9|1163|1162.5|2208
1727791500000|2024-10-01 14:05:00|1167.2|1166.7|1161.6|1161.1|1167.3|1166.8|1161.6|1161.1|1885
1727791800000|2024-10-01 14:10:00|1161.5|1161|1160.9|1160.4|1162.1|1161.6|1159.9|1159.4|2213
1727792100000|2024-10-01 14:15:00|1161|1160.5|1159.7|1159.2|1161.1|1160.6|1158.4|1157.9|951
1727792400000|2024-10-01 14:20:00|1159.5|1159|1161.2|1160.7|1162.9|1162.4|1159.5|1159|2150
1727792700000|2024-10-01 14:25:00|1161.3|1160.8|1158.4|1157.9|1161.6|1161.1|1157.3|1156.8|1945
1727793000000|2024-10-01 14:30:00|1158.3|1157.8|1159.1|1158.6|1159.7|1159.2|1156.7|1156.2|2215
1727793300000|2024-10-01 14:35:00|1158.9|1158.4|1161.6|1161.1|1161.8|1161.3|1158.7|1158.2|1154
1727793600000|2024-10-01 14:40:00|1161.5|1161|1162.5|1162|1164|1163.5|1161.2|1160.7|1496
1727793900000|2024-10-01 14:45:00|1162.6|1162.1|1161.2|1160.7|1163|1162.5|1160.7|1160.2|986
1727794200000|2024-10-01 14:50:00|1161.3|1160.8|1160.9|1160.4|1161.9|1161.4|1160.7|1160.2|847
1727794500000|2024-10-01 14:55:00|1160.8|1160.3|1161.7|1161.2|1162.2|1161.7|1160.8|1160.3|1272
1727794800000|2024-10-01 15:00:00|1161.8|1161.3|1160.9|1160.4|1162.6|1162.1|1160.9|1160.4|1655
1727795100000|2024-10-01 15:05:00|1160.8|1160.3|1157.5|1157|1160.8|1160.3|1157.5|1157|2318
1727795400000|2024-10-01 15:10:00|1157.6|1157.1|1158.7|1158.2|1159.1|1158.6|1157.5|1157|1178
1727795700000|2024-10-01 15:15:00|1158.6|1158.1|1160.1|1159.6|1160.2|1159.7|1158.5|1158|1051
1727796000000|2024-10-01 15:20:00|1160.2|1159.7|1161.2|1160.7|1161.8|1161.3|1160|1159.5|1677
1727796300000|2024-10-01 15:25:00|1161.3|1160.8|1162.6|1162.1|1163|1162.5|1161.1|1160.6|1712
1727796600000|2024-10-01 15:30:00|1162.7|1162.2|1163.6|1163.1|1164.1|1163.6|1162.2|1161.7|1972
1727796900000|2024-10-01 15:35:00|1163.5|1163|1164.5|1164|1164.5|1164|1163.1|1162.6|1026
1727797200000|2024-10-01 15:40:00|1164.6|1164.1|1164.5|1164|1165.5|1165|1164.2|1163.7|1321
1727797500000|2024-10-01 15:45:00|1164.4|1163.9|1164.3|1163.8|1164.8|1164.3|1163.4|1162.9|1590
1727797800000|2024-10-01 15:50:00|1164.4|1163.9|1165.1|1164.6|1165.6|1165.1|1164.4|1163.9|626
1727798100000|2024-10-01 15:55:00|1165.2|1164.7|1164.9|1164.4|1165.4|1164.9|1164.6|1164.1|591
1727798400000|2024-10-01 16:00:00|1164.8|1164.3|1166|1165.5|1166.3|1165.8|1164.5|1164|815
1727798700000|2024-10-01 16:05:00|1166.2|1165.7|1167.3|1166.8|1167.3|1166.8|1166|1165.5|781
1727799000000|2024-10-01 16:10:00|1167.2|1166.7|1167.8|1167.3|1168.7|1168.2|1167.1|1166.6|949
1727799300000|2024-10-01 16:15:00|1167.7|1167.2|1166.9|1166.4|1167.8|1167.3|1166.9|1166.4|677
1727799600000|2024-10-01 16:20:00|1166.8|1166.3|1166.4|1165.9|1167|1166.5|1166|1165.5|515
1727799900000|2024-10-01 16:25:00|1166.5|1166|1166.4|1165.9|1166.6|1166.1|1165.6|1165.1|524
1727800200000|2024-10-01 16:30:00|1166.2|1165.7|1165.9|1165.4|1166.7|1166.2|1164.3|1163.8|2515
1727800500000|2024-10-01 16:35:00|1165.8|1165.3|1164.1|1163.6|1165.9|1165.4|1163.8|1163.3|575
1727800800000|2024-10-01 16:40:00|1163.9|1163.4|1163.4|1162.9|1164.6|1164.1|1163.4|1162.9|475
1727801100000|2024-10-01 16:45:00|1163.5|1163|1161.5|1161|1163.6|1163.1|1161.3|1160.8|840
1727801400000|2024-10-01 16:50:00|1161.3|1160.8|1164.3|1163.8|1164.9|1164.4|1161.2|1160.7|995
1727801700000|2024-10-01 16:55:00|1164.4|1163.9|1163.8|1163.3|1164.4|1163.9|1163.1|1162.6|1002
1727802000000|2024-10-01 17:00:00|1163.6|1163.1|1162.4|1161.9|1163.8|1163.3|1162.4|1161.9|987
1727802300000|2024-10-01 17:05:00|1162.6|1162.1|1162.1|1161.6|1162.7|1162.2|1161.3|1160.8|902
1727802600000|2024-10-01 17:10:00|1162.5|1162|1160.6|1160.1|1162.5|1162|1160.5|1160|579
1727802900000|2024-10-01 17:15:00|1160.4|1159.9|1159.7|1159.2|1160.5|1160|1159.4|1158.9|740
1727803200000|2024-10-01 17:20:00|1159.8|1159.3|1159.9|1159.4|1160|1159.5|1159.2|1158.7|1360
1727803500000|2024-10-01 17:25:00|1159.8|1159.3|1159.9|1159.4|1160.3|1159.8|1159.4|1158.9|687
1727803800000|2024-10-01 17:30:00|1159.8|1159.3|1162.4|1161.9|1162.8|1162.3|1159.7|1159.2|1216
1727804100000|2024-10-01 17:35:00|1162.3|1161.8|1162.2|1161.7|1162.3|1161.8|1161.4|1160.9|979
1727804400000|2024-10-01 17:40:00|1162.1|1161.6|1163.6|1163.1|1163.7|1163.2|1162|1161.5|1008
1727804700000|2024-10-01 17:45:00|1163.7|1163.2|1163.9|1163.4|1164.4|1163.9|1163.6|1163.1|729
1727805000000|2024-10-01 17:50:00|1164|1163.5|1165.1|1164.6|1165.1|1164.6|1164|1163.5|391
1727805300000|2024-10-01 17:55:00|1165.2|1164.7|1166.3|1165.8|1166.5|1166|1165.2|1164.7|488
1727805600000|2024-10-01 18:00:00|1166.4|1165.9|1167.7|1167.2|1167.7|1167.2|1166.3|1165.8|803
1727805900000|2024-10-01 18:05:00|1167.6|1167.1|1167.9|1167.4|1168.4|1167.9|1167.5|1167|460
1727806200000|2024-10-01 18:10:00|1168|1167.5|1169|1168.5|1169.1|1168.6|1167.7|1167.2|409
1727806500000|2024-10-01 18:15:00|1169.1|1168.6|1169.6|1169.1|1170|1169.5|1168.9|1168.4|724
1727806800000|2024-10-01 18:20:00|1169.7|1169.2|1170.1|1169.6|1170.1|1169.6|1169.5|1169|485
1727807100000|2024-10-01 18:25:00|1170|1169.5|1171|1170.5|1171.1|1170.6|1170|1169.5|416
1727807400000|2024-10-01 18:30:00|1171.1|1170.6|1171.5|1171|1171.9|1171.4|1170.7|1170.2|411
1727807700000|2024-10-01 18:35:00|1171.4|1170.9|1171.2|1170.7|1171.8|1171.3|1170.5|1170|758
1727808000000|2024-10-01 18:40:00|1171.3|1170.8|1170.8|1170.3|1171.4|1170.9|1170.7|1170.2|988
1727808300000|2024-10-01 18:45:00|1170.9|1170.4|1171.1|1170.6|1171.2|1170.7|1170.5|1170|657
1727808600000|2024-10-01 18:50:00|1171.2|1170.7|1170.4|1169.9|1171.4|1170.9|1170|1169.5|707
1727808900000|2024-10-01 18:55:00|1170.5|1170|1170.8|1170.3|1171.2|1170.7|1170.5|1170|591
1727809200000|2024-10-01 19:00:00|1170.7|1170.2|1170.7|1170.2|1171|1170.5|1170.3|1169.8|339
1727809500000|2024-10-01 19:05:00|1170.6|1170.1|1171.3|1170.8|1171.4|1170.9|1170.3|1169.8|880
1727809800000|2024-10-01 19:10:00|1171.4|1170.9|1170.5|1170|1171.5|1171|1170.3|1169.8|1002
1727810100000|2024-10-01 19:15:00|1170.4|1169.9|1169.8|1169.3|1170.8|1170.3|1169.6|1169.1|852
1727810400000|2024-10-01 19:20:00|1169.7|1169.2|1170|1169.5|1170.4|1169.9|1169.7|1169.2|675
1727810700000|2024-10-01 19:25:00|1170.1|1169.6|1170.5|1170|1170.9|1170.4|1170|1169.5|580
1727811000000|2024-10-01 19:30:00|1170.4|1169.9|1169.6|1169.1|1170.6|1170.1|1169.5|1169|474
1727811300000|2024-10-01 19:35:00|1169.3|1168.8|1169.4|1168.9|1169.6|1169.1|1168.6|1168.1|827
1727811600000|2024-10-01 19:40:00|1169.5|1169|1169.5|1169|1170|1169.5|1169.3|1168.8|682
1727811900000|2024-10-01 19:45:00|1169.3|1168.8|1169|1168.5|1169.3|1168.8|1168.8|1168.3|1233
1727812200000|2024-10-01 19:50:00|1169.2|1168.7|1169.4|1168.9|1169.7|1169.2|1168.8|1168.3|1908
1727812500000|2024-10-01 19:55:00|1169.5|1169|1171.1|1170.6|1171.2|1170.7|1169.5|1169|10165
1727812800000|2024-10-01 20:00:00|1171.8|1169.8|1171.2|1169.2|1172.1|1170.1|1171.1|1169.1|2039
1727813100000|2024-10-01 20:05:00|1171.3|1169.3|1170.8|1168.8|1171.3|1169.3|1170.6|1168.6|112
1727813400000|2024-10-01 20:10:00|1170.9|1168.9|1170.6|1168.6|1170.9|1168.9|1170.6|1168.6|69
1727813700000|2024-10-01 20:15:00|1170.7|1168.7|1170.6|1168.6|1170.7|1168.7|1170.6|1168.6|101
1727814000000|2024-10-01 20:20:00|1170.7|1168.7|1170.4|1168.4|1170.8|1168.8|1170.4|1168.4|93
1727814300000|2024-10-01 20:25:00|1170.5|1168.5|1170.6|1168.6|1170.6|1168.6|1170.4|1168.4|16
1727814600000|2024-10-01 20:30:00|1170.4|1168.4|1170.4|1168.4|1170.8|1168.8|1170.4|1168.4|32
1727814900000|2024-10-01 20:35:00|1170.5|1168.5|1170.4|1168.4|1170.7|1168.7|1170.4|1168.4|21
1727815200000|2024-10-01 20:40:00|1170.6|1168.6|1170.3|1168.3|1170.7|1168.7|1170.2|1168.2|23
1727815500000|2024-10-01 20:45:00|1170.2|1168.2|1170.4|1168.4|1170.4|1168.4|1170.2|1168.2|10
1727815800000|2024-10-01 20:50:00|1170.3|1168.3|1170.3|1168.3|1170.4|1168.4|1170.2|1168.2|4
1727816100000|2024-10-01 20:55:00|1170.2|1168.2|1170.3|1168.3|1170.3|1168.3|1170.2|1168.2|43
1727820000000|2024-10-01 22:00:00|1170.7|1168.7|1169.1|1167.1|1171.4|1169.4|1169|1167|0
1727820300000|2024-10-01 22:05:00|1169.2|1167.2|1169.2|1167.2|1169.2|1167.2|1168.6|1166.6|0
1727820600000|2024-10-01 22:10:00|1169.1|1167.1|1168.6|1166.6|1169.4|1167.4|1168.2|1166.2|0
1727820900000|2024-10-01 22:15:00|1168.5|1166.5|1169.3|1167.3|1169.3|1167.3|1168.5|1166.5|0
1727821200000|2024-10-01 22:20:00|1169.4|1167.4|1169|1167|1169.4|1167.4|1168.8|1166.8|0
1727821500000|2024-10-01 22:25:00|1169.1|1167.1|1168.7|1166.7|1169.3|1167.3|1168.6|1166.6|0
1727821800000|2024-10-01 22:30:00|1168.6|1166.6|1169.1|1167.1|1169.2|1167.2|1168.4|1166.4|0
1727822100000|2024-10-01 22:35:00|1169.2|1167.2|1169.5|1167.5|1169.6|1167.6|1169.2|1167.2|0
1727822400000|2024-10-01 22:40:00|1169.4|1167.4|1168|1166|1169.5|1167.5|1167.7|1165.7|0
1727822700000|2024-10-01 22:45:00|1168.1|1166.1|1168.1|1166.1|1168.7|1166.7|1168|1166|0
1727823000000|2024-10-01 22:50:00|1167.9|1165.9|1168.2|1166.2|1168.5|1166.5|1167.8|1165.8|0
1727823300000|2024-10-01 22:55:00|1168.3|1166.3|1168.4|1166.4|1168.8|1166.8|1168.2|1166.2|0
1727823600000|2024-10-01 23:00:00|1168.5|1166.5|1168.6|1166.6|1168.8|1166.8|1168.2|1166.2|0
1727823900000|2024-10-01 23:05:00|1168.5|1166.5|1168.5|1166.5|1168.9|1166.9|1168.2|1166.2|0
1727824200000|2024-10-01 23:10:00|1168.6|1166.6|1169|1167|1169|1167|1168.5|1166.5|0
1727824500000|2024-10-01 23:15:00|1169.1|1167.1|1168.6|1166.6|1169.2|1167.2|1168.5|1166.5|0
1727824800000|2024-10-01 23:20:00|1168.5|1166.5|1167.9|1165.9|1168.5|1166.5|1167.9|1165.9|0
1727825100000|2024-10-01 23:25:00|1167.8|1165.8|1167.8|1165.8|1168.1|1166.1|1167.1|1165.1|0
1727825400000|2024-10-01 23:30:00|1167.7|1165.7|1168.2|1166.2|1168.3|1166.3|1167.6|1165.6|0
1727825700000|2024-10-01 23:35:00|1168.1|1166.1|1168.5|1166.5|1168.6|1166.6|1167.9|1165.9|0
1727826000000|2024-10-01 23:40:00|1168.6|1166.6|1168.6|1166.6|1168.8|1166.8|1168.4|1166.4|0
1727826300000|2024-10-01 23:45:00|1168.5|1166.5|1169.4|1167.4|1169.5|1167.5|1168.5|1166.5|0
1727826600000|2024-10-01 23:50:00|1169.3|1167.3|1168.8|1166.8|1169.3|1167.3|1168.6|1166.6|0
1727826900000|2024-10-01 23:55:00|1168.7|1166.7|1168.9|1166.9|1168.9|1166.9|1168.7|1166.7|0
1727827200000|2024-10-02 00:00:00|1169.1|1167.1|1170.6|1168.6|1170.6|1168.6|1167.2|1165.2|219
1727827500000|2024-10-02 00:05:00|1170.9|1168.9|1171.2|1169.2|1171.2|1169.2|1169.4|1167.4|103
1727827800000|2024-10-02 00:10:00|1171|1169|1171.5|1169.5|1171.8|1169.8|1170.4|1168.4|109
1727828100000|2024-10-02 00:15:00|1171.4|1169.4|1170.4|1168.4|1171.5|1169.5|1170.4|1168.4|147
1727828400000|2024-10-02 00:20:00|1170.2|1168.2|1169.9|1167.9|1170.2|1168.2|1168.9|1166.9|151
1727828700000|2024-10-02 00:25:00|1170.2|1168.2|1170|1168|1170.5|1168.5|1169.8|1167.8|73
1727829000000|2024-10-02 00:30:00|1169.8|1167.8|1169.8|1167.8|1170|1168|1169.3|1167.3|61
1727829300000|2024-10-02 00:35:00|1169.6|1167.6|1170.6|1168.6|1170.6|1168.6|1169.5|1167.5|105
1727829600000|2024-10-02 00:40:00|1170.7|1168.7|1171.3|1169.3|1171.6|1169.6|1170.7|1168.7|79
1727829900000|2024-10-02 00:45:00|1171.4|1169.4|1171.4|1169.4|1172.3|1170.3|1171.1|1169.1|64
1727830200000|2024-10-02 00:50:00|1171.3|1169.3|1170.4|1168.4|1171.3|1169.3|1170.2|1168.2|119
1727830500000|2024-10-02 00:55:00|1170.6|1168.6|1171.3|1169.3|1171.4|1169.4|1170.5|1168.5|76
1727830800000|2024-10-02 01:00:00|1171.5|1169.5|1173.2|1171.2|1173.3|1171.3|1171.4|1169.4|57
1727831100000|2024-10-02 01:05:00|1173.4|1171.4|1173.5|1171.5|1174.1|1172.1|1173.4|1171.4|139
1727831400000|2024-10-02 01:10:00|1173.3|1171.3|1172.5|1170.5|1173.3|1171.3|1171.9|1169.9|107
1727831700000|2024-10-02 01:15:00|1172.6|1170.6|1173.6|1171.6|1174|1172|1171.4|1169.4|471
1727832000000|2024-10-02 01:20:00|1173.5|1171.5|1174.6|1172.6|1174.6|1172.6|1172.9|1170.9|204
1727832300000|2024-10-02 01:25:00|1174.8|1172.8|1177.6|1175.6|1177.8|1175.8|1174.8|1172.8|299
1727832600000|2024-10-02 01:30:00|1177.5|1175.5|1180.3|1178.3|1181.8|1179.8|1177|1175|642
1727832900000|2024-10-02 01:35:00|1180.7|1178.7|1181.3|1179.3|1181.4|1179.4|1178.2|1176.2|365
1727833200000|2024-10-02 01:40:00|1181.2|1179.2|1180|1178|1181.2|1179.2|1177.8|1175.8|249
1727833500000|2024-10-02 01:45:00|1180.1|1178.1|1182.6|1180.6|1183.3|1181.3|1180.1|1178.1|267
1727833800000|2024-10-02 01:50:00|1182.7|1180.7|1185.4|1183.4|1185.6|1183.6|1182.3|1180.3|490
1727834100000|2024-10-02 01:55:00|1185.1|1183.1|1184|1182|1185.1|1183.1|1183.4|1181.4|133
1727834400000|2024-10-02 02:00:00|1184.7|1182.7|1186.8|1184.8|1187.1|1185.1|1184.2|1182.2|185
1727834700000|2024-10-02 02:05:00|1186.7|1184.7|1185.7|1183.7|1187.4|1185.4|1184.9|1182.9|685
1727835000000|2024-10-02 02:10:00|1185.3|1183.3|1184|1182|1185.3|1183.3|1183.2|1181.2|208
1727835300000|2024-10-02 02:15:00|1184.4|1182.4|1185.4|1183.4|1185.9|1183.9|1184.3|1182.3|63
1727835600000|2024-10-02 02:20:00|1185.6|1183.6|1186.4|1184.4|1186.7|1184.7|1184.3|1182.3|442
1727835900000|2024-10-02 02:25:00|1186.5|1184.5|1188.1|1186.1|1188.2|1186.2|1185.6|1183.6|1055
1727836200000|2024-10-02 02:30:00|1188|1186|1189.2|1187.2|1189.7|1187.7|1187|1185|246
1727836500000|2024-10-02 02:35:00|1189.5|1187.5|1189.1|1187.1|1189.6|1187.6|1188.3|1186.3|120
1727836800000|2024-10-02 02:40:00|1189.3|1187.3|1186.9|1184.9|1189.7|1187.7|1186.9|1184.9|306
1727837100000|2024-10-02 02:45:00|1186.8|1184.8|1188.7|1186.7|1189.1|1187.1|1186.8|1184.8|131
1727837400000|2024-10-02 02:50:00|1188.6|1186.6|1190.5|1188.5|1190.5|1188.5|1188.6|1186.6|98
1727837700000|2024-10-02 02:55:00|1190.6|1188.6|1190.6|1188.6|1191.5|1189.5|1190.5|1188.5|215
1727838000000|2024-10-02 03:00:00|1190.8|1188.8|1191.4|1189.4|1191.8|1189.8|1190.5|1188.5|109
1727838300000|2024-10-02 03:05:00|1192|1190|1192.6|1190.6|1193.4|1191.4|1191.9|1189.9|249
1727838600000|2024-10-02 03:10:00|1192.4|1190.4|1195.4|1193.4|1195.8|1193.8|1192.4|1190.4|298
1727838900000|2024-10-02 03:15:00|1195.3|1193.3|1195.7|1193.7|1196.6|1194.6|1193|1191|211
1727839200000|2024-10-02 03:20:00|1195.5|1193.5|1192.9|1190.9|1195.5|1193.5|1192.8|1190.8|170
1727839500000|2024-10-02 03:25:00|1193.1|1191.1|1195.6|1193.6|1196.3|1194.3|1193.1|1191.1|148
1727839800000|2024-10-02 03:30:00|1195.4|1193.4|1196.3|1194.3|1196.3|1194.3|1194.7|1192.7|176
1727840100000|2024-10-02 03:35:00|1196.5|1194.5|1198.5|1196.5|1199|1197|1195.9|1193.9|246
1727840400000|2024-10-02 03:40:00|1198.4|1196.4|1197|1195|1199.5|1197.5|1196.4|1194.4|322
1727840700000|2024-10-02 03:45:00|1197.2|1195.2|1194.3|1192.3|1197.3|1195.3|1194.1|1192.1|152
1727841000000|2024-10-02 03:50:00|1194.1|1192.1|1195.5|1193.5|1195.9|1193.9|1194.1|1192.1|130
1727841300000|2024-10-02 03:55:00|1195.4|1193.4|1195|1193|1195.4|1193.4|1193.5|1191.5|240
1727841600000|2024-10-02 04:00:00|1194.9|1192.9|1194.7|1192.7|1195.1|1193.1|1194.5|1192.5|170
1727841900000|2024-10-02 04:05:00|1194.6|1192.6|1195.2|1193.2|1195.3|1193.3|1194.5|1192.5|105
1727842200000|2024-10-02 04:10:00|1195.1|1193.1|1194.8|1192.8|1195.2|1193.2|1194.5|1192.5|91
1727842500000|2024-10-02 04:15:00|1194.9|1192.9|1195.1|1193.1|1195.2|1193.2|1194.6|1192.6|55
1727842800000|2024-10-02 04:20:00|1195.2|1193.2|1194.5|1192.5|1195.4|1193.4|1194.1|1192.1|92
1727843100000|2024-10-02 04:25:00|1194.6|1192.6|1193.9|1191.9|1194.7|1192.7|1193.8|1191.8|101
1727843400000|2024-10-02 04:30:00|1194|1192|1192.4|1190.4|1194.2|1192.2|1192.1|1190.1|166
1727843700000|2024-10-02 04:35:00|1192.5|1190.5|1192.3|1190.3|1192.6|1190.6|1191.3|1189.3|188
1727844000000|2024-10-02 04:40:00|1192.4|1190.4|1193.1|1191.1|1193.2|1191.2|1191.9|1189.9|88
1727844300000|2024-10-02 04:45:00|1193.2|1191.2|1193|1191|1193.4|1191.4|1192.9|1190.9|68
1727844600000|2024-10-02 04:50:00|1193.1|1191.1|1193|1191|1193.9|1191.9|1192.9|1190.9|70
1727844900000|2024-10-02 04:55:00|1192.9|1190.9|1192|1190|1192.9|1190.9|1191.3|1189.3|127
1727845200000|2024-10-02 05:00:00|1191.7|1189.7|1195.1|1193.1|1195.6|1193.6|1191.4|1189.4|199
1727845500000|2024-10-02 05:05:00|1195.2|1193.2|1195.4|1193.4|1195.9|1193.9|1194.3|1192.3|61
1727845800000|2024-10-02 05:10:00|1195.7|1193.7|1196.2|1194.2|1196.6|1194.6|1195.1|1193.1|39
1727846100000|2024-10-02 05:15:00|1196|1194|1198.4|1196.4|1198.6|1196.6|1195.8|1193.8|90
1727846400000|2024-10-02 05:20:00|1198.3|1196.3|1195.8|1193.8|1198.3|1196.3|1195.7|1193.7|76
1727846700000|2024-10-02 05:25:00|1195.6|1193.6|1193.3|1191.3|1195.9|1193.9|1192.4|1190.4|90
1727847000000|2024-10-02 05:30:00|1194.2|1192.2|1191|1189|1194.8|1192.8|1190.7|1188.7|84
1727847300000|2024-10-02 05:35:00|1191.2|1189.2|1189.8|1187.8|1191.8|1189.8|1188.4|1186.4|117
1727847600000|2024-10-02 05:40:00|1189.5|1187.5|1187.6|1185.6|1189.5|1187.5|1185.8|1183.8|50
1727847900000|2024-10-02 05:45:00|1187.5|1185.5|1185.3|1183.3|1189|1187|1184.8|1182.8|141
1727848200000|2024-10-02 05:50:00|1185.4|1183.4|1185.9|1183.9|1186.5|1184.5|1184.2|1182.2|252
1727848500000|2024-10-02 05:55:00|1185.5|1183.5|1189.1|1187.1|1189.1|1187.1|1185.5|1183.5|240
1727848800000|2024-10-02 06:00:00|1189|1187|1187.7|1185.7|1189.5|1187.5|1186.3|1184.3|155
1727849100000|2024-10-02 06:05:00|1187.8|1185.8|1187.1|1185.1|1188.5|1186.5|1186.1|1184.1|60
1727849400000|2024-10-02 06:10:00|1186.8|1184.8|1189.8|1187.8|1189.9|1187.9|1186.7|1184.7|174
1727849700000|2024-10-02 06:15:00|1189.6|1187.6|1188.7|1186.7|1190.2|1188.2|1188.7|1186.7|181
1727850000000|2024-10-02 06:20:00|1188.2|1186.2|1189.2|1187.2|1190.3|1188.3|1188|1186|44
1727850300000|2024-10-02 06:25:00|1188.9|1186.9|1192.1|1190.1|1192.5|1190.5|1188.7|1186.7|283
1727850600000|2024-10-02 06:30:00|1191.9|1189.9|1190.7|1188.7|1191.9|1189.9|1189.5|1187.5|104
1727850900000|2024-10-02 06:35:00|1190.8|1188.8|1193.6|1191.6|1193.7|1191.7|1190.6|1188.6|70
1727851200000|2024-10-02 06:40:00|1193.1|1191.1|1193.2|1191.2|1194.8|1192.8|1192.9|1190.9|191
1727851500000|2024-10-02 06:45:00|1192.9|1190.9|1191.4|1189.4|1193.4|1191.4|1191.3|1189.3|176
1727851800000|2024-10-02 06:50:00|1192.2|1190.2|1193.9|1191.9|1193.9|1191.9|1192.1|1190.1|272
1727852100000|2024-10-02 06:55:00|1193.8|1191.8|1193.5|1191.5|1194.8|1192.8|1193.1|1191.1|288
1727852400000|2024-10-02 07:00:00|1194|1192|1192.9|1190.9|1194.3|1192.3|1192.6|1190.6|380
1727852700000|2024-10-02 07:05:00|1192.7|1190.7|1191.6|1189.6|1193.3|1191.3|1190.5|1188.5|522
1727853000000|2024-10-02 07:10:00|1191.5|1189.5|1191.5|1189.5|1192.4|1190.4|1190.2|1188.2|434
1727853300000|2024-10-02 07:15:00|1191.4|1189.4|1192.4|1190.4|1192.8|1190.8|1191.1|1189.1|298
1727853600000|2024-10-02 07:20:00|1192.5|1190.5|1191.6|1189.6|1192.6|1190.6|1191|1189|480
1727853900000|2024-10-02 07:25:00|1191.5|1189.5|1191.8|1189.8|1193.2|1191.2|1191.5|1189.5|564
1727854200000|2024-10-02 07:30:00|1191.9|1189.9|1190.8|1188.8|1192.7|1190.7|1190.7|1188.7|432
1727854500000|2024-10-02 07:35:00|1190.7|1188.7|1192.5|1190.5|1193.1|1191.1|1190.7|1188.7|364
1727854800000|2024-10-02 07:40:00|1192.6|1190.6|1194.3|1192.3|1194.4|1192.4|1192.3|1190.3|429
1727855100000|2024-10-02 07:45:00|1194.4|1192.4|1195|1193|1195|1193|1194.2|1192.2|407
1727855400000|2024-10-02 07:50:00|1195.1|1193.1|1195|1193|1195.2|1193.2|1194|1192|210
1727855700000|2024-10-02 07:55:00|1194.8|1192.8|1194.9|1192.9|1195.3|1193.3|1194.5|1192.5|197
1727856000000|2024-10-02 08:00:00|1194.8|1192.8|1194.4|1192.4|1194.8|1192.8|1193.3|1191.3|376
1727856300000|2024-10-02 08:05:00|1194.5|1192.5|1193.5|1191.5|1195|1193|1193.4|1191.4|489
1727856600000|2024-10-02 08:10:00|1193.4|1191.4|1192.2|1190.2|1194|1192|1191.9|1189.9|669
1727856900000|2024-10-02 08:15:00|1192.4|1190.4|1192.8|1190.8|1193.6|1191.6|1192.1|1190.1|527
1727857200000|2024-10-02 08:20:00|1192.7|1190.7|1193.5|1191.5|1193.9|1191.9|1192|1190|677
1727857500000|2024-10-02 08:25:00|1193.6|1191.6|1193.9|1191.9|1194.4|1192.4|1193.2|1191.2|482
1727857800000|2024-10-02 08:30:00|1194|1192|1194.3|1192.3|1194.5|1192.5|1193.8|1191.8|323
1727858100000|2024-10-02 08:35:00|1194.4|1192.4|1194.8|1192.8|1194.9|1192.9|1194.3|1192.3|455
1727858400000|2024-10-02 08:40:00|1194.7|1192.7|1193.7|1191.7|1194.7|1192.7|1193.5|1191.5|387
1727858700000|2024-10-02 08:45:00|1193.6|1191.6|1192.9|1190.9|1193.6|1191.6|1192.9|1190.9|229
1727859000000|2024-10-02 08:50:00|1193|1191|1193.5|1191.5|1193.7|1191.7|1193|1191|187
1727859300000|2024-10-02 08:55:00|1193.6|1191.6|1192.7|1190.7|1193.6|1191.6|1192.5|1190.5|218
1727859600000|2024-10-02 09:00:00|1192.8|1190.8|1191.8|1189.8|1192.8|1190.8|1191.6|1189.6|350
1727859900000|2024-10-02 09:05:00|1191.7|1189.7|1191.5|1189.5|1191.7|1189.7|1191.2|1189.2|393
1727860200000|2024-10-02 09:10:00|1191.4|1189.4|1191.6|1189.6|1191.7|1189.7|1191.3|1189.3|285
1727860500000|2024-10-02 09:15:00|1191.4|1189.4|1191.7|1189.7|1192.2|1190.2|1190.9|1188.9|610
1727860800000|2024-10-02 09:20:00|1191.8|1189.8|1191.2|1189.2|1192.4|1190.4|1190.7|1188.7|1168
1727861100000|2024-10-02 09:25:00|1191.1|1189.1|1191.5|1189.5|1191.7|1189.7|1190.7|1188.7|392
1727861400000|2024-10-02 09:30:00|1191.4|1189.4|1193.5|1191.5|1193.6|1191.6|1191.4|1189.4|705
1727861700000|2024-10-02 09:35:00|1193.3|1191.3|1193.2|1191.2|1193.4|1191.4|1192.3|1190.3|394
1727862000000|2024-10-02 09:40:00|1192.9|1190.9|1192|1190|1193.2|1191.2|1192|1190|339
1727862300000|2024-10-02 09:45:00|1192.2|1190.2|1191.7|1189.7|1192.4|1190.4|1191.2|1189.2|253
1727862600000|2024-10-02 09:50:00|1191.5|1189.5|1191.1|1189.1|1191.5|1189.5|1190.5|1188.5|245
1727862900000|2024-10-02 09:55:00|1191.2|1189.2|1192|1190|1192.1|1190.1|1191|1189|271
1727863200000|2024-10-02 10:00:00|1192.1|1190.1|1191.2|1189.2|1192.1|1190.1|1191|1189|810
1727863500000|2024-10-02 10:05:00|1191.3|1189.3|1190.6|1188.6|1191.3|1189.3|1189.9|1187.9|1482
1727863800000|2024-10-02 10:10:00|1190.7|1188.7|1190.9|1188.9|1191.2|1189.2|1190.1|1188.1|289
1727864100000|2024-10-02 10:15:00|1191|1189|1193|1191|1193|1191|1190.8|1188.8|421
1727864400000|2024-10-02 10:20:00|1192.9|1190.9|1192.8|1190.8|1193.3|1191.3|1192.5|1190.5|183
1727864700000|2024-10-02 10:25:00|1192.9|1190.9|1194.6|1192.6|1194.8|1192.8|1192.4|1190.4|378
1727865000000|2024-10-02 10:30:00|1194.4|1192.4|1198.5|1196.5|1198.5|1196.5|1194.4|1192.4|913
1727865300000|2024-10-02 10:35:00|1198.4|1196.4|1197|1195|1198.8|1196.8|1196.9|1194.9|1031
1727865600000|2024-10-02 10:40:00|1197.1|1195.1|1196.2|1194.2|1197.3|1195.3|1195.8|1193.8|699
1727865900000|2024-10-02 10:45:00|1196|1194|1197.7|1195.7|1197.9|1195.9|1195.4|1193.4|326
1727866200000|2024-10-02 10:50:00|1197.8|1195.8|1198.5|1196.5|1199.4|1197.4|1196.9|1194.9|336
1727866500000|2024-10-02 10:55:00|1198.4|1196.4|1197|1195|1198.4|1196.4|1196.6|1194.6|386
1727866800000|2024-10-02 11:00:00|1197.3|1195.3|1196.4|1194.4|1197.5|1195.5|1195.6|1193.6|684
1727867100000|2024-10-02 11:05:00|1196.3|1194.3|1194|1192|1196.4|1194.4|1193.9|1191.9|811
1727867400000|2024-10-02 11:10:00|1194.1|1192.1|1196.2|1194.2|1196.5|1194.5|1194.1|1192.1|1271
1727867700000|2024-10-02 11:15:00|1196|1194|1194|1192|1196|1194|1193.8|1191.8|979
1727868000000|2024-10-02 11:20:00|1193.7|1191.7|1195.3|1193.3|1195.6|1193.6|1192.9|1190.9|485
1727868300000|2024-10-02 11:25:00|1195.4|1193.4|1196.6|1194.6|1197.1|1195.1|1194.7|1192.7|728
1727868600000|2024-10-02 11:30:00|1196.7|1194.7|1196.7|1194.7|1197.4|1195.4|1195.8|1193.8|521
1727868900000|2024-10-02 11:35:00|1196.8|1194.8|1196.6|1194.6|1197.3|1195.3|1196.3|1194.3|364
1727869200000|2024-10-02 11:40:00|1196.7|1194.7|1196.4|1194.4|1197.4|1195.4|1196.4|1194.4|325
1727869500000|2024-10-02 11:45:00|1196.5|1194.5|1195.8|1193.8|1197.4|1195.4|1195.7|1193.7|376
1727869800000|2024-10-02 11:50:00|1195.7|1193.7|1194.8|1192.8|1195.8|1193.8|1194.6|1192.6|187
1727870100000|2024-10-02 11:55:00|1194.9|1192.9|1194.8|1192.8|1195.2|1193.2|1194.1|1192.1|387
1727870400000|2024-10-02 12:00:00|1195|1193|1194.8|1192.8|1195.3|1193.3|1194.4|1192.4|170
1727870700000|2024-10-02 12:05:00|1194.9|1192.9|1192.9|1190.9|1194.9|1192.9|1192.9|1190.9|165
1727871000000|2024-10-02 12:10:00|1192.8|1190.8|1194|1192|1194.6|1192.6|1192.7|1190.7|187
1727871300000|2024-10-02 12:15:00|1194.2|1192.2|1194.5|1192.5|1194.8|1192.8|1193.3|1191.3|422
1727871600000|2024-10-02 12:20:00|1194.6|1192.6|1194.2|1192.2|1195.4|1193.4|1193.9|1191.9|544
1727871900000|2024-10-02 12:25:00|1194|1192|1193.6|1191.6|1195|1193|1193.6|1191.6|449
1727872200000|2024-10-02 12:30:00|1193.5|1191.5|1194.7|1192.7|1194.7|1192.7|1193.1|1191.1|397
1727872500000|2024-10-02 12:35:00|1194.6|1192.6|1196.6|1194.6|1196.6|1194.6|1194.5|1192.5|359
1727872800000|2024-10-02 12:40:00|1196.7|1194.7|1195.9|1193.9|1196.8|1194.8|1195.9|1193.9|279
1727873100000|2024-10-02 12:45:00|1196|1194|1195.9|1193.9|1196.4|1194.4|1195.1|1193.1|268
1727873400000|2024-10-02 12:50:00|1196|1194|1195.2|1193.2|1196.2|1194.2|1195.2|1193.2|316
1727873700000|2024-10-02 12:55:00|1195.3|1193.3|1193.8|1191.8|1195.4|1193.4|1192.5|1190.5|575
1727874000000|2024-10-02 13:00:00|1193.9|1191.9|1193.3|1191.3|1193.9|1191.9|1192.2|1190.2|484
1727874300000|2024-10-02 13:05:00|1193.2|1191.2|1192.5|1190.5|1194.3|1192.3|1192.5|1190.5|396
1727874600000|2024-10-02 13:10:00|1192.3|1190.3|1192.6|1190.6|1192.9|1190.9|1192.2|1190.2|267
1727874900000|2024-10-02 13:15:00|1192.5|1190.5|1192.9|1190.9|1192.9|1190.9|1191.5|1189.5|348
1727875200000|2024-10-02 13:20:00|1192.8|1190.8|1191.4|1189.4|1193.2|1191.2|1191.3|1189.3|491
1727875500000|2024-10-02 13:25:00|1191.2|1189.2|1191.3|1189.3|1191.6|1189.6|1190.4|1188.4|513
1727875800000|2024-10-02 13:30:00|1190.6|1190.1|1187.4|1186.9|1190.7|1190.2|1184.8|1184.3|7101
1727876100000|2024-10-02 13:35:00|1187.3|1186.8|1184.9|1184.4|1188.4|1187.9|1184.3|1183.8|2545
1727876400000|2024-10-02 13:40:00|1185|1184.5|1181.3|1180.8|1185.5|1185|1181.3|1180.8|4099
1727876700000|2024-10-02 13:45:00|1181.4|1180.9|1185.1|1184.6|1185.1|1184.6|1180.8|1180.3|3098
1727877000000|2024-10-02 13:50:00|1185.2|1184.7|1184.4|1183.9|1186.5|1186|1183.4|1182.9|3510
1727877300000|2024-10-02 13:55:00|1184.2|1183.7|1183.2|1182.7|1184.8|1184.3|1182.9|1182.4|3033
1727877600000|2024-10-02 14:00:00|1183.3|1182.8|1186.2|1185.7|1186.8|1186.3|1183.2|1182.7|3114
1727877900000|2024-10-02 14:05:00|1186.1|1185.6|1185.9|1185.4|1187.2|1186.7|1185.8|1185.3|1963
1727878200000|2024-10-02 14:10:00|1185.8|1185.3|1185.6|1185.1|1188.7|1188.2|1185|1184.5|2365
1727878500000|2024-10-02 14:15:00|1185.5|1185|1187.9|1187.4|1188.1|1187.6|1185.2|1184.7|913
1727878800000|2024-10-02 14:20:00|1188|1187.5|1183|1182.5|1188.7|1188.2|1183|1182.5|1678
1727879100000|2024-10-02 14:25:00|1183.1|1182.6|1183.3|1182.8|1184|1183.5|1182.4|1181.9|1499
1727879400000|2024-10-02 14:30:00|1183.1|1182.6|1183.4|1182.9|1185.4|1184.9|1182.8|1182.3|1453
1727879700000|2024-10-02 14:35:00|1183.2|1182.7|1183.7|1183.2|1184.1|1183.6|1182.1|1181.6|2182
1727880000000|2024-10-02 14:40:00|1183.5|1183|1183.5|1183|1184.7|1184.2|1183.4|1182.9|771
1727880300000|2024-10-02 14:45:00|1183.4|1182.9|1186.3|1185.8|1186.3|1185.8|1183.2|1182.7|860
1727880600000|2024-10-02 14:50:00|1186.4|1185.9|1183.9|1183.4|1186.4|1185.9|1183.8|1183.3|1038
1727880900000|2024-10-02 14:55:00|1183.8|1183.3|1181.3|1180.8|1184.2|1183.7|1181.2|1180.7|1052
1727881200000|2024-10-02 15:00:00|1181.2|1180.7|1182.5|1182|1183.1|1182.6|1180.8|1180.3|1679
1727881500000|2024-10-02 15:05:00|1182.3|1181.8|1181.7|1181.2|1183.3|1182.8|1180.6|1180.1|1799
1727881800000|2024-10-02 15:10:00|1181.8|1181.3|1180.8|1180.3|1182.5|1182|1180.8|1180.3|1403
1727882100000|2024-10-02 15:15:00|1180.9|1180.4|1183.4|1182.9|1183.8|1183.3|1180.9|1180.4|1766
1727882400000|2024-10-02 15:20:00|1183.3|1182.8|1181.9|1181.4|1183.3|1182.8|1181.7|1181.2|1591
1727882700000|2024-10-02 15:25:00|1181.8|1181.3|1182.4|1181.9|1183.3|1182.8|1180.9|1180.4|2137
1727883000000|2024-10-02 15:30:00|1182.5|1182|1185|1184.5|1185|1184.5|1182.2|1181.7|1386
1727883300000|2024-10-02 15:35:00|1184.9|1184.4|1183.8|1183.3|1185.6|1185.1|1183.2|1182.7|1492
1727883600000|2024-10-02 15:40:00|1183.5|1183|1183.7|1183.2|1183.8|1183.3|1182.6|1182.1|742
1727883900000|2024-10-02 15:45:00|1183.8|1183.3|1185.7|1185.2|1185.7|1185.2|1183.4|1182.9|682
1727884200000|2024-10-02 15:50:00|1185.8|1185.3|1184.8|1184.3|1186|1185.5|1184.6|1184.1|1055
1727884500000|2024-10-02 15:55:00|1184.9|1184.4|1185.3|1184.8|1185.4|1184.9|1183.8|1183.3|739
1727884800000|2024-10-02 16:00:00|1185.2|1184.7|1186.8|1186.3|1186.8|1186.3|1184.9|1184.4|593
1727885100000|2024-10-02 16:05:00|1186.9|1186.4|1187.5|1187|1189.1|1188.6|1186.8|1186.3|870
1727885400000|2024-10-02 16:10:00|1187.6|1187.1|1187.4|1186.9|1188.4|1187.9|1187.4|1186.9|595
1727885700000|2024-10-02 16:15:00|1187.5|1187|1187|1186.5|1188|1187.5|1186.9|1186.4|655
1727886000000|2024-10-02 16:20:00|1186.9|1186.4|1188|1187.5|1188.2|1187.7|1186.3|1185.8|968
1727886300000|2024-10-02 16:25:00|1187.9|1187.4|1187.3|1186.8|1188.5|1188|1186.9|1186.4|486
1727886600000|2024-10-02 16:30:00|1187.2|1186.7|1185.9|1185.4|1187.2|1186.7|1185.7|1185.2|673
1727886900000|2024-10-02 16:35:00|1186|1185.5|1186.3|1185.8|1186.5|1186|1185.6|1185.1|694
1727887200000|2024-10-02 16:40:00|1186.2|1185.7|1186.8|1186.3|1187.2|1186.7|1186.1|1185.6|866
1727887500000|2024-10-02 16:45:00|1186.7|1186.2|1187|1186.5|1188.2|1187.7|1186.6|1186.1|676
1727887800000|2024-10-02 16:50:00|1186.9|1186.4|1186.8|1186.3|1187.3|1186.8|1186.5|1186|453
1727888100000|2024-10-02 16:55:00|1186.9|1186.4|1184.6|1184.1|1187.2|1186.7|1184.6|1184.1|979
1727888400000|2024-10-02 17:00:00|1184.7|1184.2|1185|1184.5|1185.6|1185.1|1184.7|1184.2|512
1727888700000|2024-10-02 17:05:00|1185.1|1184.6|1184.9|1184.4|1185.3|1184.8|1184.6|1184.1|897
1727889000000|2024-10-02 17:10:00|1185|1184.5|1184.9|1184.4|1185.3|1184.8|1184|1183.5|714
1727889300000|2024-10-02 17:15:00|1184.8|1184.3|1184.3|1183.8|1184.8|1184.3|1184|1183.5|530
1727889600000|2024-10-02 17:20:00|1184.2|1183.7|1184|1183.5|1184.7|1184.2|1184|1183.5|400
1727889900000|2024-10-02 17:25:00|1183.9|1183.4|1185.4|1184.9|1185.7|1185.2|1183.9|1183.4|741
1727890200000|2024-10-02 17:30:00|1185.3|1184.8|1183.2|1182.7|1185.4|1184.9|1183.2|1182.7|998
1727890500000|2024-10-02 17:35:00|1183.1|1182.6|1185.1|1184.6|1185.6|1185.1|1182.9|1182.4|991
1727890800000|2024-10-02 17:40:00|1185.2|1184.7|1185.5|1185|1185.8|1185.3|1185.1|1184.6|1040
1727891100000|2024-10-02 17:45:00|1185.4|1184.9|1186.5|1186|1186.6|1186.1|1185.1|1184.6|815
1727891400000|2024-10-02 17:50:00|1186.4|1185.9|1187|1186.5|1187.1|1186.6|1186.1|1185.6|830
1727891700000|2024-10-02 17:55:00|1186.9|1186.4|1186.8|1186.3|1187.3|1186.8|1186.5|1186|1493
1727892000000|2024-10-02 18:00:00|1186.7|1186.2|1186.4|1185.9|1187.1|1186.6|1186.4|1185.9|933
1727892300000|2024-10-02 18:05:00|1186.5|1186|1186.4|1185.9|1186.5|1186|1185.7|1185.2|896
1727892600000|2024-10-02 18:10:00|1186.5|1186|1186.2|1185.7|1186.6|1186.1|1185.8|1185.3|491
1727892900000|2024-10-02 18:15:00|1186.3|1185.8|1186.7|1186.2|1187|1186.5|1186.1|1185.6|693
1727893200000|2024-10-02 18:20:00|1186.6|1186.1|1186.5|1186|1187.1|1186.6|1186.1|1185.6|767
1727893500000|2024-10-02 18:25:00|1186.6|1186.1|1185.5|1185|1187|1186.5|1184.4|1183.9|866
1727893800000|2024-10-02 18:30:00|1185.4|1184.9|1186.3|1185.8|1186.3|1185.8|1184.9|1184.4|768
1727894100000|2024-10-02 18:35:00|1186.1|1185.6|1185.7|1185.2|1186.3|1185.8|1185.6|1185.1|648
1727894400000|2024-10-02 18:40:00|1185.6|1185.1|1185.9|1185.4|1186.4|1185.9|1185.6|1185.1|871
1727894700000|2024-10-02 18:45:00|1185.8|1185.3|1185.8|1185.3|1186.3|1185.8|1185.4|1184.9|561
1727895000000|2024-10-02 18:50:00|1185.9|1185.4|1186.1|1185.6|1186.1|1185.6|1185.6|1185.1|542
1727895300000|2024-10-02 18:55:00|1186.2|1185.7|1186.8|1186.3|1186.9|1186.4|1185.9|1185.4|1148
1727895600000|2024-10-02 19:00:00|1186.7|1186.2|1185.5|1185|1186.7|1186.2|1185.5|1185|1265
1727895900000|2024-10-02 19:05:00|1185.4|1184.9|1186.1|1185.6|1186.4|1185.9|1185.2|1184.7|987
1727896200000|2024-10-02 19:10:00|1186|1185.5|1186.2|1185.7|1186.4|1185.9|1186|1185.5|433
1727896500000|2024-10-02 19:15:00|1186.3|1185.8|1186.5|1186|1186.6|1186.1|1186.2|1185.7|633
1727896800000|2024-10-02 19:20:00|1186.6|1186.1|1187.7|1187.2|1187.8|1187.3|1186.6|1186.1|803
1727897100000|2024-10-02 19:25:00|1187.6|1187.1|1187.8|1187.3|1187.9|1187.4|1187.3|1186.8|524
1727897400000|2024-10-02 19:30:00|1187.9|1187.4|1188|1187.5|1188|1187.5|1187.4|1186.9|1323
1727897700000|2024-10-02 19:35:00|1188.1|1187.6|1188.5|1188|1188.6|1188.1|1187.9|1187.4|997
1727898000000|2024-10-02 19:40:00|1188.4|1187.9|1189.4|1188.9|1189.8|1189.3|1188.2|1187.7|1406
1727898300000|2024-10-02 19:45:00|1189.3|1188.8|1189.6|1189.1|1189.8|1189.3|1189.3|1188.8|992
1727898600000|2024-10-02 19:50:00|1189.5|1189|1189.4|1188.9|1189.8|1189.3|1189|1188.5|1892
1727898900000|2024-10-02 19:55:00|1189.5|1189|1190.3|1189.8|1190.5|1190|1189.4|1188.9|9155
1727899200000|2024-10-02 20:00:00|1191|1189|1192.2|1190.2|1192.3|1190.3|1191|1189|1431
1727899500000|2024-10-02 20:05:00|1192.3|1190.3|1192.2|1190.2|1192.4|1190.4|1192|1190|237
1727899800000|2024-10-02 20:10:00|1192.1|1190.1|1192|1190|1192.1|1190.1|1191.8|1189.8|162
1727900100000|2024-10-02 20:15:00|1192.2|1190.2|1192|1190|1192.4|1190.4|1191.8|1189.8|118
1727900400000|2024-10-02 20:20:00|1191.9|1189.9|1191.8|1189.8|1192|1190|1191.5|1189.5|60
1727900700000|2024-10-02 20:25:00|1191.7|1189.7|1191.8|1189.8|1191.9|1189.9|1191.7|1189.7|32
1727901000000|2024-10-02 20:30:00|1191.7|1189.7|1191.6|1189.6|1191.8|1189.8|1191.5|1189.5|26
1727901300000|2024-10-02 20:35:00|1191.5|1189.5|1191.9|1189.9|1191.9|1189.9|1191.5|1189.5|24
1727901600000|2024-10-02 20:40:00|1192|1190|1192.3|1190.3|1192.6|1190.6|1192|1190|71
1727901900000|2024-10-02 20:45:00|1192.2|1190.2|1192.1|1190.1|1192.4|1190.4|1192.1|1190.1|17
1727902200000|2024-10-02 20:50:00|1192.2|1190.2|1192|1190|1192.2|1190.2|1191.9|1189.9|12
1727902500000|2024-10-02 20:55:00|1192.1|1190.1|1192.1|1190.1|1192.7|1190.7|1191.8|1189.8|59
1727902800000|2024-10-02 21:00:00|1191.3|1189.3|1191.3|1189.3|1191.3|1189.3|1191.3|1189.3|9
1727906100000|2024-10-02 21:55:00|1191.4|1189.4|1191.4|1189.4|1191.4|1189.4|1191.4|1189.4|3
1727906400000|2024-10-02 22:00:00|1192|1190|1192.2|1190.2|1192.2|1190.2|1191.6|1189.6|0
1727906700000|2024-10-02 22:05:00|1192.3|1190.3|1192.7|1190.7|1192.7|1190.7|1192.1|1190.1|0
1727907000000|2024-10-02 22:10:00|1192.4|1190.4|1192.3|1190.3|1192.4|1190.4|1192.1|1190.1|0
1727907300000|2024-10-02 22:15:00|1192.2|1190.2|1192|1190|1192.2|1190.2|1192|1190|0
1727907600000|2024-10-02 22:20:00|1191.9|1189.9|1192|1190|1192|1190|1191.9|1189.9|0
1727907900000|2024-10-02 22:25:00|1191.9|1189.9|1192.2|1190.2|1192.2|1190.2|1191.9|1189.9|0
1727908200000|2024-10-02 22:30:00|1192.1|1190.1|1192|1190|1192.2|1190.2|1191.9|1189.9|0
1727908500000|2024-10-02 22:35:00|1191.9|1189.9|1192.1|1190.1|1192.2|1190.2|1191.9|1189.9|0
1727908800000|2024-10-02 22:40:00|1192|1190|1191.9|1189.9|1192|1190|1191.9|1189.9|0
1727909100000|2024-10-02 22:45:00|1192|1190|1191.8|1189.8|1192|1190|1191.8|1189.8|0
1727909400000|2024-10-02 22:50:00|1191.9|1189.9|1191.9|1189.9|1192|1190|1191.9|1189.9|0
1727909700000|2024-10-02 22:55:00|1192.5|1190.5|1192.4|1190.4|1192.6|1190.6|1192.4|1190.4|0
1727910000000|2024-10-02 23:00:00|1192.3|1190.3|1192.3|1190.3|1192.4|1190.4|1192|1190|0
1727910300000|2024-10-02 23:05:00|1192.4|1190.4|1192.4|1190.4|1192.6|1190.6|1192.3|1190.3|0
1727910600000|2024-10-02 23:10:00|1192.5|1190.5|1192.5|1190.5|1192.7|1190.7|1192.4|1190.4|0
1727910900000|2024-10-02 23:15:00|1192.4|1190.4|1192.3|1190.3|1192.4|1190.4|1192.2|1190.2|0
1727911200000|2024-10-02 23:20:00|1192.2|1190.2|1192.1|1190.1|1192.3|1190.3|1191.8|1189.8|0
1727911500000|2024-10-02 23:25:00|1192|1190|1192.2|1190.2|1192.3|1190.3|1192|1190|0
1727911800000|2024-10-02 23:30:00|1192.1|1190.1|1192.4|1190.4|1192.4|1190.4|1192.1|1190.1|0
1727912100000|2024-10-02 23:35:00|1192.3|1190.3|1192.4|1190.4|1192.5|1190.5|1192.3|1190.3|0
1727912400000|2024-10-02 23:40:00|1192.5|1190.5|1193.5|1191.5|1193.6|1191.6|1192.4|1190.4|0
1727912700000|2024-10-02 23:45:00|1193.6|1191.6|1193.7|1191.7|1193.7|1191.7|1193.5|1191.5|0
1727913000000|2024-10-02 23:50:00|1193.6|1191.6|1193.7|1191.7|1193.7|1191.7|1193.5|1191.5|0
1727913300000|2024-10-02 23:55:00|1193.6|1191.6|1193.6|1191.6|1193.7|1191.7|1193.5|1191.5|0
1727913600000|2024-10-03 00:00:00|1192.5|1190.5|1192.6|1190.6|1193.4|1191.4|1192|1190|134
1727913900000|2024-10-03 00:05:00|1192.4|1190.4|1192.3|1190.3|1192.4|1190.4|1191.6|1189.6|32
1727914200000|2024-10-03 00:10:00|1192|1190|1191.3|1189.3|1192|1190|1191.3|1189.3|8
1727914500000|2024-10-03 00:15:00|1191|1189|1190.4|1188.4|1191|1189|1190|1188|48
1727914800000|2024-10-03 00:20:00|1190.2|1188.2|1190.7|1188.7|1190.7|1188.7|1190.2|1188.2|28
1727915100000|2024-10-03 00:25:00|1190.6|1188.6|1190.1|1188.1|1190.6|1188.6|1190|1188|26
1727915400000|2024-10-03 00:30:00|1189.8|1187.8|1190.4|1188.4|1190.5|1188.5|1189.8|1187.8|39
1727915700000|2024-10-03 00:35:00|1190.3|1188.3|1190.6|1188.6|1190.6|1188.6|1190.2|1188.2|23
1727916000000|2024-10-03 00:40:00|1190.7|1188.7|1190.2|1188.2|1190.7|1188.7|1190.2|1188.2|12
1727916300000|2024-10-03 00:45:00|1189.5|1187.5|1189.9|1187.9|1190.2|1188.2|1189.5|1187.5|19
1727916600000|2024-10-03 00:50:00|1189.7|1187.7|1189.6|1187.6|1189.7|1187.7|1189.6|1187.6|9
1727916900000|2024-10-03 00:55:00|1189.5|1187.5|1190.1|1188.1|1190.3|1188.3|1188.9|1186.9|273
1727917200000|2024-10-03 01:00:00|1189.9|1187.9|1191.4|1189.4|1191.4|1189.4|1189.9|1187.9|146
1727917500000|2024-10-03 01:05:00|1191.5|1189.5|1188.8|1186.8|1191.5|1189.5|1188.4|1186.4|157
1727917800000|2024-10-03 01:10:00|1188.9|1186.9|1188.8|1186.8|1189.2|1187.2|1188.6|1186.6|136
1727918100000|2024-10-03 01:15:00|1188.9|1186.9|1188.2|1186.2|1191.6|1189.6|1188.1|1186.1|335
1727918400000|2024-10-03 01:20:00|1188.3|1186.3|1186.7|1184.7|1188.3|1186.3|1186.7|1184.7|258
1727918700000|2024-10-03 01:25:00|1186.5|1184.5|1186.1|1184.1|1186.5|1184.5|1185.4|1183.4|60
1727919000000|2024-10-03 01:30:00|1186|1184|1181.4|1179.4|1186.4|1184.4|1181.4|1179.4|149
1727919300000|2024-10-03 01:35:00|1181.6|1179.6|1180|1178|1181.7|1179.7|1178.5|1176.5|160
1727919600000|2024-10-03 01:40:00|1179.4|1177.4|1179.2|1177.2|1179.4|1177.4|1177.2|1175.2|420
1727919900000|2024-10-03 01:45:00|1178.9|1176.9|1178.8|1176.8|1179.6|1177.6|1177.4|1175.4|250
1727920200000|2024-10-03 01:50:00|1178.7|1176.7|1181.2|1179.2|1181.2|1179.2|1178.5|1176.5|98
1727920500000|2024-10-03 01:55:00|1181.1|1179.1|1183|1181|1183|1181|1180.9|1178.9|58
1727920800000|2024-10-03 02:00:00|1182.5|1180.5|1179.4|1177.4|1182.5|1180.5|1179|1177|53
1727921100000|2024-10-03 02:05:00|1179.1|1177.1|1178.1|1176.1|1179.6|1177.6|1177.8|1175.8|398
1727921400000|2024-10-03 02:10:00|1177.8|1175.8|1177.9|1175.9|1179.1|1177.1|1177.7|1175.7|553
1727921700000|2024-10-03 02:15:00|1177.8|1175.8|1176.1|1174.1|1178.4|1176.4|1175.2|1173.2|660
1727922000000|2024-10-03 02:20:00|1175.8|1173.8|1175.4|1173.4|1176.9|1174.9|1175.3|1173.3|119
1727922300000|2024-10-03 02:25:00|1176.4|1174.4|1177.6|1175.6|1177.6|1175.6|1176.2|1174.2|91
1727922600000|2024-10-03 02:30:00|1178.3|1176.3|1175.8|1173.8|1178.3|1176.3|1175.7|1173.7|34
1727922900000|2024-10-03 02:35:00|1175.5|1173.5|1175.9|1173.9|1176.3|1174.3|1175.5|1173.5|26
1727923200000|2024-10-03 02:40:00|1175.8|1173.8|1175.8|1173.8|1176.1|1174.1|1175.2|1173.2|31
1727923500000|2024-10-03 02:45:00|1176.7|1174.7|1176.8|1174.8|1177.5|1175.5|1176.6|1174.6|19
1727923800000|2024-10-03 02:50:00|1176.7|1174.7|1175.5|1173.5|1176.7|1174.7|1175|1173|87
1727924100000|2024-10-03 02:55:00|1174.9|1172.9|1173.5|1171.5|1174.9|1172.9|1173.5|1171.5|24
1727924400000|2024-10-03 03:00:00|1173.2|1171.2|1172.4|1170.4|1173.6|1171.6|1172.4|1170.4|83
1727924700000|2024-10-03 03:05:00|1172.5|1170.5|1172.1|1170.1|1173|1171|1172|1170|115
1727925000000|2024-10-03 03:10:00|1171.9|1169.9|1172.3|1170.3|1172.5|1170.5|1171.9|1169.9|77
1727925300000|2024-10-03 03:15:00|1172.4|1170.4|1172|1170|1172.5|1170.5|1171.5|1169.5|82
1727925600000|2024-10-03 03:20:00|1171.9|1169.9|1173.4|1171.4|1173.4|1171.4|1171.6|1169.6|79
1727925900000|2024-10-03 03:25:00|1172.7|1170.7|1172.6|1170.6|1172.7|1170.7|1171.4|1169.4|37
1727926200000|2024-10-03 03:30:00|1173.4|1171.4|1173.5|1171.5|1173.8|1171.8|1173.1|1171.1|38
1727926500000|2024-10-03 03:35:00|1173.6|1171.6|1173|1171|1173.6|1171.6|1172.2|1170.2|26
1727926800000|2024-10-03 03:40:00|1173.7|1171.7|1173.3|1171.3|1173.9|1171.9|1173.1|1171.1|32
1727927100000|2024-10-03 03:45:00|1174.5|1172.5|1175.5|1173.5|1175.5|1173.5|1174.1|1172.1|36
1727927400000|2024-10-03 03:50:00|1175.3|1173.3|1176.2|1174.2|1177.3|1175.3|1175.3|1173.3|65
1727927700000|2024-10-03 03:55:00|1176.3|1174.3|1176.7|1174.7|1177.1|1175.1|1175.6|1173.6|43
1727928000000|2024-10-03 04:00:00|1176.8|1174.8|1177.1|1175.1|1177.1|1175.1|1176.6|1174.6|57
1727928300000|2024-10-03 04:05:00|1177.2|1175.2|1177.2|1175.2|1177.4|1175.4|1177|1175|53
1727928600000|2024-10-03 04:10:00|1177.6|1175.6|1177.5|1175.5|1177.7|1175.7|1177.5|1175.5|24
1727928900000|2024-10-03 04:15:00|1177.6|1175.6|1177.4|1175.4|1177.7|1175.7|1177.4|1175.4|41
1727929200000|2024-10-03 04:20:00|1177.5|1175.5|1177.6|1175.6|1177.7|1175.7|1177.5|1175.5|42
1727929500000|2024-10-03 04:25:00|1177.5|1175.5|1177.3|1175.3|1177.5|1175.5|1177.1|1175.1|28
1727929800000|2024-10-03 04:30:00|1177.4|1175.4|1176.9|1174.9|1177.4|1175.4|1176.9|1174.9|30
1727930100000|2024-10-03 04:35:00|1176.8|1174.8|1177.3|1175.3|1177.4|1175.4|1176.8|1174.8|25
1727930400000|2024-10-03 04:40:00|1177.2|1175.2|1176.7|1174.7|1177.2|1175.2|1176.6|1174.6|31
1727930700000|2024-10-03 04:45:00|1176.6|1174.6|1176.1|1174.1|1176.6|1174.6|1176.1|1174.1|11
1727931000000|2024-10-03 04:50:00|1176|1174|1176.6|1174.6|1176.6|1174.6|1176|1174|37
1727931300000|2024-10-03 04:55:00|1176.7|1174.7|1176.9|1174.9|1176.9|1174.9|1176.6|1174.6|40
1727931600000|2024-10-03 05:00:00|1177|1175|1178.6|1176.6|1178.7|1176.7|1176.8|1174.8|215
1727931900000|2024-10-03 05:05:00|1178.4|1176.4|1180.2|1178.2|1180.2|1178.2|1178.1|1176.1|105
1727932200000|2024-10-03 05:10:00|1180|1178|1179.9|1177.9|1180.7|1178.7|1179.3|1177.3|79
1727932500000|2024-10-03 05:15:00|1180.1|1178.1|1180.3|1178.3|1181|1179|1180|1178|37
1727932800000|2024-10-03 05:20:00|1179.9|1177.9|1180.8|1178.8|1180.8|1178.8|1179.6|1177.6|23
1727933100000|2024-10-03 05:25:00|1180.6|1178.6|1181.3|1179.3|1181.4|1179.4|1180|1178|33
1727933400000|2024-10-03 05:30:00|1181.5|1179.5|1182.5|1180.5|1182.6|1180.6|1180.8|1178.8|121
1727933700000|2024-10-03 05:35:00|1182.4|1180.4|1184|1182|1184|1182|1182|1180|131
1727934000000|2024-10-03 05:40:00|1184.1|1182.1|1182.2|1180.2|1184.8|1182.8|1182.2|1180.2|102
1727934300000|2024-10-03 05:45:00|1182.5|1180.5|1181.6|1179.6|1182.6|1180.6|1180.9|1178.9|46
1727934600000|2024-10-03 05:50:00|1181.5|1179.5|1180.6|1178.6|1182.5|1180.5|1180.6|1178.6|57
1727934900000|2024-10-03 05:55:00|1180.5|1178.5|1181.9|1179.9|1181.9|1179.9|1180.4|1178.4|103
1727935200000|2024-10-03 06:00:00|1181.8|1179.8|1181.6|1179.6|1182.1|1180.1|1180.9|1178.9|51
1727935500000|2024-10-03 06:05:00|1181.7|1179.7|1183.8|1181.8|1183.9|1181.9|1181.7|1179.7|40
1727935800000|2024-10-03 06:10:00|1183.9|1181.9|1183.2|1181.2|1184.6|1182.6|1183.1|1181.1|89
1727936100000|2024-10-03 06:15:00|1183.3|1181.3|1182.2|1180.2|1183.3|1181.3|1182.2|1180.2|60
1727936400000|2024-10-03 06:20:00|1182.4|1180.4|1182.1|1180.1|1182.7|1180.7|1181.9|1179.9|14
1727936700000|2024-10-03 06:25:00|1182.5|1180.5|1182.3|1180.3|1183.2|1181.2|1182.2|1180.2|12
1727937000000|2024-10-03 06:30:00|1182.7|1180.7|1182.8|1180.8|1183.4|1181.4|1182.5|1180.5|79
1727937300000|2024-10-03 06:35:00|1183.1|1181.1|1182.3|1180.3|1183.5|1181.5|1182.1|1180.1|60
1727937600000|2024-10-03 06:40:00|1183|1181|1184.2|1182.2|1184.4|1182.4|1183|1181|56
1727937900000|2024-10-03 06:45:00|1184.4|1182.4|1183.5|1181.5|1184.5|1182.5|1183.2|1181.2|49
1727938200000|2024-10-03 06:50:00|1183.3|1181.3|1185.1|1183.1|1185.1|1183.1|1183.2|1181.2|97
1727938500000|2024-10-03 06:55:00|1184.9|1182.9|1184.9|1182.9|1185.6|1183.6|1184.5|1182.5|139
1727938800000|2024-10-03 07:00:00|1185|1183|1186.1|1184.1|1186.3|1184.3|1184.2|1182.2|395
1727939100000|2024-10-03 07:05:00|1186|1184|1187.4|1185.4|1187.9|1185.9|1185.8|1183.8|210
1727939400000|2024-10-03 07:10:00|1187.7|1185.7|1185.7|1183.7|1187.7|1185.7|1185.2|1183.2|259
1727939700000|2024-10-03 07:15:00|1185.8|1183.8|1182.3|1180.3|1185.8|1183.8|1181.5|1179.5|1067
1727940000000|2024-10-03 07:20:00|1182.4|1180.4|1182.8|1180.8|1183.5|1181.5|1181.8|1179.8|226
1727940300000|2024-10-03 07:25:00|1183|1181|1180.7|1178.7|1183|1181|1180.6|1178.6|396
1727940600000|2024-10-03 07:30:00|1180.6|1178.6|1179.3|1177.3|1180.7|1178.7|1179.1|1177.1|389
1727940900000|2024-10-03 07:35:00|1179.4|1177.4|1180.7|1178.7|1181.1|1179.1|1179.4|1177.4|409
1727941200000|2024-10-03 07:40:00|1180.8|1178.8|1180.4|1178.4|1181.4|1179.4|1180.2|1178.2|145
1727941500000|2024-10-03 07:45:00|1180.6|1178.6|1179.5|1177.5|1180.6|1178.6|1179.4|1177.4|130
1727941800000|2024-10-03 07:50:00|1179.6|1177.6|1179.6|1177.6|1180.1|1178.1|1179|1177|289
1727942100000|2024-10-03 07:55:00|1179.4|1177.4|1179.2|1177.2|1179.4|1177.4|1178.5|1176.5|482
1727942400000|2024-10-03 08:00:00|1179.3|1177.3|1178.9|1176.9|1179.5|1177.5|1178.1|1176.1|464
1727942700000|2024-10-03 08:05:00|1179|1177|1178.3|1176.3|1179.4|1177.4|1178.3|1176.3|522
1727943000000|2024-10-03 08:10:00|1178.4|1176.4|1178.2|1176.2|1178.5|1176.5|1177|1175|232
1727943300000|2024-10-03 08:15:00|1178.3|1176.3|1178.9|1176.9|1179.1|1177.1|1178|1176|224
1727943600000|2024-10-03 08:20:00|1178.8|1176.8|1179|1177|1179.1|1177.1|1178.5|1176.5|137
1727943900000|2024-10-03 08:25:00|1178.9|1176.9|1178.3|1176.3|1179.5|1177.5|1178.3|1176.3|255
1727944200000|2024-10-03 08:30:00|1178.2|1176.2|1178.1|1176.1|1178.6|1176.6|1177.9|1175.9|213
1727944500000|2024-10-03 08:35:00|1178.2|1176.2|1178.2|1176.2|1178.2|1176.2|1177.4|1175.4|107
1727944800000|2024-10-03 08:40:00|1178|1176|1177.9|1175.9|1178|1176|1177.3|1175.3|131
1727945100000|2024-10-03 08:45:00|1178|1176|1177.5|1175.5|1178.4|1176.4|1177.5|1175.5|122
1727945400000|2024-10-03 08:50:00|1177.6|1175.6|1177.5|1175.5|1177.8|1175.8|1177.1|1175.1|115
1727945700000|2024-10-03 08:55:00|1177.4|1175.4|1177.1|1175.1|1177.5|1175.5|1177.1|1175.1|148
1727946000000|2024-10-03 09:00:00|1177|1175|1176.5|1174.5|1177.4|1175.4|1176.4|1174.4|281
1727946300000|2024-10-03 09:05:00|1176.4|1174.4|1176.5|1174.5|1176.7|1174.7|1176.4|1174.4|271
1727946600000|2024-10-03 09:10:00|1176.6|1174.6|1177.2|1175.2|1177.3|1175.3|1176.6|1174.6|117
1727946900000|2024-10-03 09:15:00|1177.1|1175.1|1176.3|1174.3|1177.5|1175.5|1176.3|1174.3|344
1727947200000|2024-10-03 09:20:00|1176.2|1174.2|1177.3|1175.3|1177.7|1175.7|1175.5|1173.5|389
1727947500000|2024-10-03 09:25:00|1177.2|1175.2|1177.5|1175.5|1177.9|1175.9|1177|1175|244
1727947800000|2024-10-03 09:30:00|1177.6|1175.6|1179.4|1177.4|1179.4|1177.4|1177.6|1175.6|404
1727948100000|2024-10-03 09:35:00|1179.5|1177.5|1180|1178|1180.7|1178.7|1179.4|1177.4|726
1727948400000|2024-10-03 09:40:00|1180.2|1178.2|1179.2|1177.2|1180.7|1178.7|1179.2|1177.2|540
1727948700000|2024-10-03 09:45:00|1179.3|1177.3|1178.3|1176.3|1179.4|1177.4|1178.1|1176.1|229
1727949000000|2024-10-03 09:50:00|1178.2|1176.2|1176.8|1174.8|1178.8|1176.8|1176.7|1174.7|183
1727949300000|2024-10-03 09:55:00|1176.9|1174.9|1176.6|1174.6|1177.5|1175.5|1176.4|1174.4|362
1727949600000|2024-10-03 10:00:00|1176.8|1174.8|1177.1|1175.1|1177.5|1175.5|1176.6|1174.6|437
1727949900000|2024-10-03 10:05:00|1176.8|1174.8|1176.4|1174.4|1176.8|1174.8|1175.8|1173.8|477
1727950200000|2024-10-03 10:10:00|1176.3|1174.3|1175.5|1173.5|1176.4|1174.4|1175.4|1173.4|130
1727950500000|2024-10-03 10:15:00|1175.6|1173.6|1174.3|1172.3|1175.8|1173.8|1174.2|1172.2|237
1727950800000|2024-10-03 10:20:00|1174.4|1172.4|1175.7|1173.7|1175.7|1173.7|1174.1|1172.1|813
1727951100000|2024-10-03 10:25:00|1175.9|1173.9|1174.5|1172.5|1176|1174|1174.5|1172.5|214
1727951400000|2024-10-03 10:30:00|1174.7|1172.7|1174.7|1172.7|1175.2|1173.2|1174.4|1172.4|278
1727951700000|2024-10-03 10:35:00|1174.6|1172.6|1174.6|1172.6|1174.7|1172.7|1174|1172|142
1727952000000|2024-10-03 10:40:00|1174.7|1172.7|1175.2|1173.2|1175.9|1173.9|1174.7|1172.7|230
1727952300000|2024-10-03 10:45:00|1175.3|1173.3|1175.2|1173.2|1175.9|1173.9|1175.1|1173.1|101
1727952600000|2024-10-03 10:50:00|1175.1|1173.1|1175.2|1173.2|1175.5|1173.5|1174.3|1172.3|182
1727952900000|2024-10-03 10:55:00|1175.4|1173.4|1176|1174|1176|1174|1174.9|1172.9|302
1727953200000|2024-10-03 11:00:00|1175.8|1173.8|1176.4|1174.4|1177.1|1175.1|1175.8|1173.8|476
1727953500000|2024-10-03 11:05:00|1176.5|1174.5|1175.7|1173.7|1176.7|1174.7|1175.6|1173.6|182
1727953800000|2024-10-03 11:10:00|1175.8|1173.8|1176|1174|1176.2|1174.2|1175|1173|346
1727954100000|2024-10-03 11:15:00|1175.9|1173.9|1175.2|1173.2|1175.9|1173.9|1175.1|1173.1|115
1727954400000|2024-10-03 11:20:00|1175.3|1173.3|1176.2|1174.2|1176.4|1174.4|1175|1173|180
1727954700000|2024-10-03 11:25:00|1176|1174|1176.7|1174.7|1176.9|1174.9|1176|1174|253
1727955000000|2024-10-03 11:30:00|1176.6|1174.6|1176.8|1174.8|1177.4|1175.4|1176.5|1174.5|398
1727955300000|2024-10-03 11:35:00|1176.9|1174.9|1176.3|1174.3|1177.5|1175.5|1176.2|1174.2|182
1727955600000|2024-10-03 11:40:00|1176.2|1174.2|1177.4|1175.4|1177.4|1175.4|1176|1174|182
1727955900000|2024-10-03 11:45:00|1177.3|1175.3|1176.7|1174.7|1177.7|1175.7|1176.7|1174.7|177
1727956200000|2024-10-03 11:50:00|1176.8|1174.8|1177|1175|1177.2|1175.2|1176.5|1174.5|194
1727956500000|2024-10-03 11:55:00|1177.1|1175.1|1177.5|1175.5|1177.8|1175.8|1177.1|1175.1|241
1727956800000|2024-10-03 12:00:00|1177.4|1175.4|1176.6|1174.6|1177.5|1175.5|1176.6|1174.6|193
1727957100000|2024-10-03 12:05:00|1176.5|1174.5|1175.6|1173.6|1176.9|1174.9|1175.3|1173.3|321
1727957400000|2024-10-03 12:10:00|1175.5|1173.5|1175|1173|1175.8|1173.8|1174.8|1172.8|252
1727957700000|2024-10-03 12:15:00|1175.1|1173.1|1175.2|1173.2|1175.3|1173.3|1174.8|1172.8|215
1727958000000|2024-10-03 12:20:00|1175.1|1173.1|1174.5|1172.5|1175.3|1173.3|1174.4|1172.4|278
1727958300000|2024-10-03 12:25:00|1174.3|1172.3|1174.5|1172.5|1174.9|1172.9|1174.2|1172.2|246
1727958600000|2024-10-03 12:30:00|1174.6|1172.6|1172.1|1170.1|1175.1|1173.1|1172.1|1170.1|663
1727958900000|2024-10-03 12:35:00|1172|1170|1171.1|1169.1|1172.6|1170.6|1171.1|1169.1|550
1727959200000|2024-10-03 12:40:00|1171|1169|1171.5|1169.5|1172.3|1170.3|1170.8|1168.8|567
1727959500000|2024-10-03 12:45:00|1171.6|1169.6|1170.5|1168.5|1172.6|1170.6|1170.4|1168.4|275
1727959800000|2024-10-03 12:50:00|1170.4|1168.4|1170.4|1168.4|1170.9|1168.9|1170.1|1168.1|355
1727960100000|2024-10-03 12:55:00|1170.2|1168.2|1168.7|1166.7|1170.5|1168.5|1168.7|1166.7|550
1727960400000|2024-10-03 13:00:00|1168.8|1166.8|1169|1167|1169.3|1167.3|1168.3|1166.3|342
1727960700000|2024-10-03 13:05:00|1169.1|1167.1|1168|1166|1169.2|1167.2|1168|1166|496
1727961000000|2024-10-03 13:10:00|1167.9|1165.9|1168|1166|1168.4|1166.4|1167.2|1165.2|943
1727961300000|2024-10-03 13:15:00|1167.9|1165.9|1168.9|1166.9|1169|1167|1167.4|1165.4|696
1727961600000|2024-10-03 13:20:00|1168.8|1166.8|1168.5|1166.5|1169.2|1167.2|1168.3|1166.3|461
1727961900000|2024-10-03 13:25:00|1168.4|1166.4|1169.6|1167.6|1169.9|1167.9|1168.4|1166.4|257
1727962200000|2024-10-03 13:30:00|1168.9|1168.4|1171.4|1170.9|1171.6|1171.1|1167.8|1167.3|4247
1727962500000|2024-10-03 13:35:00|1171.3|1170.8|1170.7|1170.2|1172.5|1172|1170.6|1170.1|3192
1727962800000|2024-10-03 13:40:00|1170.8|1170.3|1172.6|1172.1|1173.3|1172.8|1169.5|1169|1995
1727963100000|2024-10-03 13:45:00|1172.8|1172.3|1175.6|1175.1|1175.9|1175.4|1172.1|1171.6|3528
1727963400000|2024-10-03 13:50:00|1175.5|1175|1176.6|1176.1|1177.4|1176.9|1174.5|1174|3568
1727963700000|2024-10-03 13:55:00|1176.7|1176.2|1177|1176.5|1178.3|1177.8|1176.4|1175.9|1643
1727964000000|2024-10-03 14:00:00|1177.1|1176.6|1178.2|1177.7|1178.3|1177.8|1176.4|1175.9|3102
1727964300000|2024-10-03 14:05:00|1178.1|1177.6|1180.2|1179.7|1180.4|1179.9|1178|1177.5|2201
1727964600000|2024-10-03 14:10:00|1180.3|1179.8|1177.5|1177|1180.7|1180.2|1176|1175.5|3240
1727964900000|2024-10-03 14:15:00|1177.6|1177.1|1178|1177.5|1179.7|1179.2|1177.2|1176.7|1816
1727965200000|2024-10-03 14:20:00|1177.8|1177.3|1176.4|1175.9|1177.9|1177.4|1174.6|1174.1|2058
1727965500000|2024-10-03 14:25:00|1176.3|1175.8|1176.2|1175.7|1177.5|1177|1176|1175.5|1371
1727965800000|2024-10-03 14:30:00|1176|1175.5|1176.3|1175.8|1176.8|1176.3|1174.7|1174.2|1590
1727966100000|2024-10-03 14:35:00|1176.2|1175.7|1172.6|1172.1|1176.2|1175.7|1172.3|1171.8|2367
1727966400000|2024-10-03 14:40:00|1172.5|1172|1171.7|1171.2|1172.8|1172.3|1169.9|1169.4|2467
1727966700000|2024-10-03 14:45:00|1171.6|1171.1|1172.5|1172|1173.4|1172.9|1171.4|1170.9|2627
1727967000000|2024-10-03 14:50:00|1172.6|1172.1|1173.7|1173.2|1174.4|1173.9|1172.6|1172.1|1309
1727967300000|2024-10-03 14:55:00|1173.5|1173|1170.9|1170.4|1173.5|1173|1170.6|1170.1|1081
1727967600000|2024-10-03 15:00:00|1170.8|1170.3|1171.9|1171.4|1172.3|1171.8|1170.5|1170|1259
1727967900000|2024-10-03 15:05:00|1171.8|1171.3|1172.8|1172.3|1173.6|1173.1|1171.6|1171.1|839
1727968200000|2024-10-03 15:10:00|1172.7|1172.2|1173.3|1172.8|1173.5|1173|1171.8|1171.3|1060
1727968500000|2024-10-03 15:15:00|1173.4|1172.9|1174.5|1174|1175.3|1174.8|1173.4|1172.9|1139
1727968800000|2024-10-03 15:20:00|1174.4|1173.9|1175.5|1175|1175.5|1175|1174.1|1173.6|817
1727969100000|2024-10-03 15:25:00|1175.4|1174.9|1175.7|1175.2|1175.8|1175.3|1174.5|1174|571
1727969400000|2024-10-03 15:30:00|1175.6|1175.1|1176.5|1176|1176.5|1176|1175.4|1174.9|820
1727969700000|2024-10-03 15:35:00|1176.4|1175.9|1175.7|1175.2|1176.5|1176|1175.6|1175.1|785
1727970000000|2024-10-03 15:40:00|1175.8|1175.3|1175.9|1175.4|1176.8|1176.3|1175.5|1175|1649
1727970300000|2024-10-03 15:45:00|1175.8|1175.3|1176.2|1175.7|1176.3|1175.8|1175.4|1174.9|441
1727970600000|2024-10-03 15:50:00|1176.3|1175.8|1176.5|1176|1177.1|1176.6|1176.3|1175.8|594
1727970900000|2024-10-03 15:55:00|1176.6|1176.1|1175.2|1174.7|1176.6|1176.1|1175|1174.5|716
1727971200000|2024-10-03 16:00:00|1175.1|1174.6|1175.4|1174.9|1175.6|1175.1|1174.9|1174.4|434
1727971500000|2024-10-03 16:05:00|1175.5|1175|1176.2|1175.7|1176.4|1175.9|1175.3|1174.8|673
1727971800000|2024-10-03 16:10:00|1176.1|1175.6|1177.4|1176.9|1177.7|1177.2|1176.1|1175.6|801
1727972100000|2024-10-03 16:15:00|1177.3|1176.8|1177.4|1176.9|1177.5|1177|1176.8|1176.3|296
1727972400000|2024-10-03 16:20:00|1177.3|1176.8|1177.9|1177.4|1178.2|1177.7|1177.3|1176.8|492
1727972700000|2024-10-03 16:25:00|1177.8|1177.3|1178.1|1177.6|1178.4|1177.9|1177.7|1177.2|1372
1727973000000|2024-10-03 16:30:00|1178|1177.5|1178.6|1178.1|1178.8|1178.3|1177.4|1176.9|1722
1727973300000|2024-10-03 16:35:00|1178.8|1178.3|1180|1179.5|1180.6|1180.1|1178.3|1177.8|1594
1727973600000|2024-10-03 16:40:00|1179.9|1179.4|1178.3|1177.8|1179.9|1179.4|1178|1177.5|897
1727973900000|2024-10-03 16:45:00|1178.2|1177.7|1176.6|1176.1|1178.3|1177.8|1176.3|1175.8|1172
1727974200000|2024-10-03 16:50:00|1176.5|1176|1175.5|1175|1176.6|1176.1|1175.1|1174.6|1006
1727974500000|2024-10-03 16:55:00|1175.4|1174.9|1175.6|1175.1|1176.4|1175.9|1175.3|1174.8|617
1727974800000|2024-10-03 17:00:00|1175.5|1175|1174.4|1173.9|1175.8|1175.3|1174.1|1173.6|757
1727975100000|2024-10-03 17:05:00|1174.3|1173.8|1175.2|1174.7|1175.3|1174.8|1174.1|1173.6|388
1727975400000|2024-10-03 17:10:00|1175|1174.5|1174.4|1173.9|1175.7|1175.2|1174.3|1173.8|197
1727975700000|2024-10-03 17:15:00|1174.3|1173.8|1174.1|1173.6|1174.6|1174.1|1173.9|1173.4|278
1727976000000|2024-10-03 17:20:00|1174.2|1173.7|1176.1|1175.6|1176.2|1175.7|1174.2|1173.7|1001
1727976300000|2024-10-03 17:25:00|1176|1175.5|1175.2|1174.7|1177.3|1176.8|1175.2|1174.7|3218
1727976600000|2024-10-03 17:30:00|1175.1|1174.6|1176.3|1175.8|1176.5|1176|1175|1174.5|910
1727976900000|2024-10-03 17:35:00|1176.4|1175.9|1174.8|1174.3|1176.6|1176.1|1174.8|1174.3|380
1727977200000|2024-10-03 17:40:00|1174.7|1174.2|1175.4|1174.9|1175.4|1174.9|1174.1|1173.6|716
1727977500000|2024-10-03 17:45:00|1175.5|1175|1175.1|1174.6|1176|1175.5|1175.1|1174.6|559
1727977800000|2024-10-03 17:50:00|1175|1174.5|1175.4|1174.9|1175.6|1175.1|1175|1174.5|311
1727978100000|2024-10-03 17:55:00|1175.5|1175|1175.7|1175.2|1175.8|1175.3|1175.3|1174.8|305
1727978400000|2024-10-03 18:00:00|1175.8|1175.3|1175.6|1175.1|1176|1175.5|1175.3|1174.8|377
1727978700000|2024-10-03 18:05:00|1175.5|1175|1175.9|1175.4|1176.1|1175.6|1175.5|1175|485
1727979000000|2024-10-03 18:10:00|1176|1175.5|1176.4|1175.9|1176.7|1176.2|1176|1175.5|262
1727979300000|2024-10-03 18:15:00|1176.5|1176|1177.2|1176.7|1177.2|1176.7|1176.2|1175.7|340
1727979600000|2024-10-03 18:20:00|1177.3|1176.8|1176.7|1176.2|1177.4|1176.9|1175.8|1175.3|623
1727979900000|2024-10-03 18:25:00|1176.8|1176.3|1176.8|1176.3|1177.1|1176.6|1176.3|1175.8|674
1727980200000|2024-10-03 18:30:00|1176.7|1176.2|1176.9|1176.4|1176.9|1176.4|1176.3|1175.8|247
1727980500000|2024-10-03 18:35:00|1177|1176.5|1177|1176.5|1177.3|1176.8|1176.7|1176.2|317
1727980800000|2024-10-03 18:40:00|1177.1|1176.6|1177.3|1176.8|1177.6|1177.1|1177|1176.5|195
1727981100000|2024-10-03 18:45:00|1177.2|1176.7|1177|1176.5|1177.5|1177|1177|1176.5|291
1727981400000|2024-10-03 18:50:00|1177.1|1176.6|1176.8|1176.3|1177.2|1176.7|1176.4|1175.9|190
1727981700000|2024-10-03 18:55:00|1176.9|1176.4|1176.1|1175.6|1177.3|1176.8|1176.1|1175.6|384
1727982000000|2024-10-03 19:00:00|1176|1175.5|1176.2|1175.7|1176.2|1175.7|1175.7|1175.2|341
1727982300000|2024-10-03 19:05:00|1176.1|1175.6|1175.3|1174.8|1176.1|1175.6|1175.2|1174.7|256
1727982600000|2024-10-03 19:10:00|1175.2|1174.7|1175|1174.5|1175.2|1174.7|1174.8|1174.3|420
1727982900000|2024-10-03 19:15:00|1175.1|1174.6|1175.1|1174.6|1175.2|1174.7|1174.7|1174.2|243
1727983200000|2024-10-03 19:20:00|1175.2|1174.7|1175.7|1175.2|1175.7|1175.2|1175.1|1174.6|184
1727983500000|2024-10-03 19:25:00|1175.6|1175.1|1175.4|1174.9|1175.7|1175.2|1175.2|1174.7|346
1727983800000|2024-10-03 19:30:00|1175.2|1174.7|1175.7|1175.2|1175.9|1175.4|1175.2|1174.7|124
1727984100000|2024-10-03 19:35:00|1175.6|1175.1|1175.3|1174.8|1175.7|1175.2|1175.2|1174.7|187
1727984400000|2024-10-03 19:40:00|1175.2|1174.7|1174.5|1174|1175.2|1174.7|1174.4|1173.9|1136
1727984700000|2024-10-03 19:45:00|1174.6|1174.1|1175|1174.5|1175.1|1174.6|1174.3|1173.8|387
1727985000000|2024-10-03 19:50:00|1174.9|1174.4|1174.5|1174|1175.3|1174.8|1174.1|1173.6|1566
1727985300000|2024-10-03 19:55:00|1174.6|1174.1|1175.6|1175.1|1176.1|1175.6|1174.5|1174|5624
1727985600000|2024-10-03 20:00:00|1176.5|1174.5|1176.5|1174.5|1176.7|1174.7|1176.2|1174.2|1146
1727985900000|2024-10-03 20:05:00|1176.6|1174.6|1176|1174|1176.7|1174.7|1176|1174|210
1727986200000|2024-10-03 20:10:00|1175.9|1173.9|1176|1174|1176.1|1174.1|1175.9|1173.9|250
1727986500000|2024-10-03 20:15:00|1175.9|1173.9|1175.8|1173.8|1176|1174|1175.7|1173.7|101
1727986800000|2024-10-03 20:20:00|1175.7|1173.7|1176|1174|1176|1174|1175.7|1173.7|70
1727987100000|2024-10-03 20:25:00|1175.9|1173.9|1175.7|1173.7|1175.9|1173.9|1175.7|1173.7|34
1727987400000|2024-10-03 20:30:00|1175.6|1173.6|1175.5|1173.5|1175.7|1173.7|1175.4|1173.4|30
1727987700000|2024-10-03 20:35:00|1175.4|1173.4|1175.6|1173.6|1175.7|1173.7|1175.4|1173.4|28
1727988000000|2024-10-03 20:40:00|1175.5|1173.5|1175.5|1173.5|1175.5|1173.5|1175.3|1173.3|24
1727988300000|2024-10-03 20:45:00|1175.4|1173.4|1175.6|1173.6|1175.6|1173.6|1175.4|1173.4|10
1727988600000|2024-10-03 20:50:00|1175.7|1173.7|1175.7|1173.7|1175.7|1173.7|1175.6|1173.6|9
1727988900000|2024-10-03 20:55:00|1175.8|1173.8|1175.8|1173.8|1176|1174|1175.5|1173.5|22
1727992800000|2024-10-03 22:00:00|1176|1174|1175.6|1173.6|1176.2|1174.2|1175.5|1173.5|0
1727993100000|2024-10-03 22:05:00|1175.5|1173.5|1175.6|1173.6|1175.6|1173.6|1175.3|1173.3|0
1727993400000|2024-10-03 22:10:00|1175.5|1173.5|1175.5|1173.5|1175.6|1173.6|1175.5|1173.5|0
1727993700000|2024-10-03 22:15:00|1175.4|1173.4|1175.5|1173.5|1175.6|1173.6|1175.2|1173.2|0
1727994000000|2024-10-03 22:20:00|1175.6|1173.6|1175.7|1173.7|1175.7|1173.7|1175.6|1173.6|0
1727994300000|2024-10-03 22:25:00|1175.6|1173.6|1175.8|1173.8|1175.8|1173.8|1175.6|1173.6|0
1727994600000|2024-10-03 22:30:00|1175.9|1173.9|1176.4|1174.4|1176.4|1174.4|1175.8|1173.8|0
1727994900000|2024-10-03 22:35:00|1176.5|1174.5|1176.3|1174.3|1176.8|1174.8|1176.2|1174.2|0
1727995200000|2024-10-03 22:40:00|1176.4|1174.4|1176.6|1174.6|1176.7|1174.7|1176.3|1174.3|0
1727995500000|2024-10-03 22:45:00|1176.7|1174.7|1177.1|1175.1|1177.1|1175.1|1176.6|1174.6|0
1727995800000|2024-10-03 22:50:00|1177.2|1175.2|1177.3|1175.3|1177.5|1175.5|1177.1|1175.1|0
1727996100000|2024-10-03 22:55:00|1177.4|1175.4|1176.8|1174.8|1177.4|1175.4|1176.8|1174.8|0
1727996400000|2024-10-03 23:00:00|1176.9|1174.9|1176.9|1174.9|1177.1|1175.1|1176.8|1174.8|0
1727996700000|2024-10-03 23:05:00|1177|1175|1176.6|1174.6|1177.1|1175.1|1176.6|1174.6|0
1727997000000|2024-10-03 23:10:00|1176.7|1174.7|1177|1175|1177.1|1175.1|1176.6|1174.6|0
1727997300000|2024-10-03 23:15:00|1176.9|1174.9|1176.6|1174.6|1177|1175|1176.6|1174.6|0
1727997600000|2024-10-03 23:20:00|1176.7|1174.7|1176.1|1174.1|1176.7|1174.7|1176.1|1174.1|0
1727997900000|2024-10-03 23:25:00|1176.2|1174.2|1176.6|1174.6|1176.6|1174.6|1176.2|1174.2|0
1727998200000|2024-10-03 23:30:00|1176.7|1174.7|1176.6|1174.6|1176.9|1174.9|1176.3|1174.3|0
1727998500000|2024-10-03 23:35:00|1176.5|1174.5|1176.7|1174.7|1176.7|1174.7|1176.4|1174.4|0
1727998800000|2024-10-03 23:40:00|1176.8|1174.8|1176.6|1174.6|1176.8|1174.8|1176.5|1174.5|0
1727999100000|2024-10-03 23:45:00|1176.7|1174.7|1177|1175|1177.2|1175.2|1176.6|1174.6|0
1727999400000|2024-10-03 23:50:00|1176.9|1174.9|1176.8|1174.8|1177|1175|1176.6|1174.6|0
1727999700000|2024-10-03 23:55:00|1176.9|1174.9|1176.9|1174.9|1177|1175|1176.7|1174.7|0
1728000000000|2024-10-04 00:00:00|1176.8|1174.8|1176.1|1174.1|1176.9|1174.9|1175.5|1173.5|110
1728000300000|2024-10-04 00:05:00|1176.2|1174.2|1175.9|1173.9|1176.9|1174.9|1175.8|1173.8|120
1728000600000|2024-10-04 00:10:00|1176.1|1174.1|1176|1174|1176.6|1174.6|1175.7|1173.7|93
1728000900000|2024-10-04 00:15:00|1175.8|1173.8|1175.4|1173.4|1175.9|1173.9|1175|1173|41
1728001200000|2024-10-04 00:20:00|1175.3|1173.3|1175.7|1173.7|1175.7|1173.7|1175.1|1173.1|27
1728001500000|2024-10-04 00:25:00|1175.8|1173.8|1176.1|1174.1|1176.4|1174.4|1175.7|1173.7|38
1728001800000|2024-10-04 00:30:00|1176|1174|1175.9|1173.9|1176.1|1174.1|1175.7|1173.7|27
1728002100000|2024-10-04 00:35:00|1175.8|1173.8|1175.7|1173.7|1175.8|1173.8|1175.2|1173.2|22
1728002400000|2024-10-04 00:40:00|1175.9|1173.9|1175.7|1173.7|1176|1174|1175.6|1173.6|16
1728002700000|2024-10-04 00:45:00|1175.8|1173.8|1176.5|1174.5|1176.6|1174.6|1175.8|1173.8|47
1728003000000|2024-10-04 00:50:00|1176.7|1174.7|1177.9|1175.9|1178.2|1176.2|1176.6|1174.6|74
1728003300000|2024-10-04 00:55:00|1178.3|1176.3|1178.5|1176.5|1178.8|1176.8|1178.3|1176.3|26
1728003600000|2024-10-04 01:00:00|1178.7|1176.7|1179.2|1177.2|1179.6|1177.6|1178|1176|90
1728003900000|2024-10-04 01:05:00|1178.9|1176.9|1179.4|1177.4|1179.4|1177.4|1178.8|1176.8|38
1728004200000|2024-10-04 01:10:00|1179.3|1177.3|1178.7|1176.7|1179.6|1177.6|1178.7|1176.7|207
1728004500000|2024-10-04 01:15:00|1178.5|1176.5|1179.6|1177.6|1179.8|1177.8|1177.7|1175.7|109
1728004800000|2024-10-04 01:20:00|1179.8|1177.8|1181.2|1179.2|1181.2|1179.2|1179.1|1177.1|46
1728005100000|2024-10-04 01:25:00|1181.4|1179.4|1181.4|1179.4|1181.7|1179.7|1180.6|1178.6|39
1728005400000|2024-10-04 01:30:00|1181.6|1179.6|1177.8|1175.8|1181.9|1179.9|1176.9|1174.9|114
1728005700000|2024-10-04 01:35:00|1177.2|1175.2|1180|1178|1180.9|1178.9|1176.9|1174.9|136
1728006000000|2024-10-04 01:40:00|1179.4|1177.4|1184.8|1182.8|1184.9|1182.9|1179.4|1177.4|460
1728006300000|2024-10-04 01:45:00|1184.4|1182.4|1185.5|1183.5|1185.8|1183.8|1182.9|1180.9|105
1728006600000|2024-10-04 01:50:00|1185.3|1183.3|1185.2|1183.2|1186|1184|1183.4|1181.4|74
1728006900000|2024-10-04 01:55:00|1185.4|1183.4|1185.6|1183.6|1186.2|1184.2|1184.9|1182.9|55
1728007200000|2024-10-04 02:00:00|1185.7|1183.7|1184.3|1182.3|1185.7|1183.7|1183|1181|42
1728007500000|2024-10-04 02:05:00|1184.1|1182.1|1182.4|1180.4|1184.1|1182.1|1182.1|1180.1|46
1728007800000|2024-10-04 02:10:00|1183.6|1181.6|1184.4|1182.4|1184.4|1182.4|1182.7|1180.7|23
1728008100000|2024-10-04 02:15:00|1184.7|1182.7|1185.9|1183.9|1186.1|1184.1|1184.7|1182.7|33
1728008400000|2024-10-04 02:20:00|1185.8|1183.8|1188.6|1186.6|1188.6|1186.6|1185.8|1183.8|57
1728008700000|2024-10-04 02:25:00|1188.7|1186.7|1189.9|1187.9|1189.9|1187.9|1188|1186|26
1728009000000|2024-10-04 02:30:00|1189.7|1187.7|1189.6|1187.6|1189.7|1187.7|1188.4|1186.4|32
1728009300000|2024-10-04 02:35:00|1190.4|1188.4|1191.6|1189.6|1191.7|1189.7|1190.2|1188.2|67
1728009600000|2024-10-04 02:40:00|1191.7|1189.7|1190.1|1188.1|1191.7|1189.7|1190.1|1188.1|22
1728009900000|2024-10-04 02:45:00|1190.2|1188.2|1190.3|1188.3|1190.5|1188.5|1190|1188|16
1728010200000|2024-10-04 02:50:00|1190.4|1188.4|1187.4|1185.4|1190.4|1188.4|1187.4|1185.4|30
1728010500000|2024-10-04 02:55:00|1187.5|1185.5|1188.5|1186.5|1189|1187|1187.5|1185.5|28
1728010800000|2024-10-04 03:00:00|1188.8|1186.8|1189.2|1187.2|1189.9|1187.9|1188.7|1186.7|123
1728011100000|2024-10-04 03:05:00|1188.9|1186.9|1190.4|1188.4|1190.4|1188.4|1188.9|1186.9|109
1728011400000|2024-10-04 03:10:00|1190.5|1188.5|1190.2|1188.2|1191.7|1189.7|1190.2|1188.2|96
1728011700000|2024-10-04 03:15:00|1189.8|1187.8|1190.2|1188.2|1190.2|1188.2|1188.9|1186.9|29
1728012000000|2024-10-04 03:20:00|1190.3|1188.3|1190.6|1188.6|1190.7|1188.7|1189.8|1187.8|27
1728012300000|2024-10-04 03:25:00|1190.5|1188.5|1189.4|1187.4|1190.5|1188.5|1189.4|1187.4|30
1728012600000|2024-10-04 03:30:00|1189.9|1187.9|1187.9|1185.9|1189.9|1187.9|1187.9|1185.9|19
1728012900000|2024-10-04 03:35:00|1187.2|1185.2|1187.4|1185.4|1187.9|1185.9|1186.7|1184.7|43
1728013200000|2024-10-04 03:40:00|1187.2|1185.2|1184.9|1182.9|1187.2|1185.2|1184.9|1182.9|41
1728013500000|2024-10-04 03:45:00|1185.3|1183.3|1186.2|1184.2|1186.2|1184.2|1184.2|1182.2|37
1728013800000|2024-10-04 03:50:00|1186.1|1184.1|1186.3|1184.3|1186.8|1184.8|1185.7|1183.7|28
1728014100000|2024-10-04 03:55:00|1186.1|1184.1|1186.8|1184.8|1186.8|1184.8|1185.7|1183.7|34
1728014400000|2024-10-04 04:00:00|1186.7|1184.7|1186.8|1184.8|1186.8|1184.8|1185.9|1183.9|40
1728014700000|2024-10-04 04:05:00|1186.9|1184.9|1186.9|1184.9|1186.9|1184.9|1186.5|1184.5|18
1728015000000|2024-10-04 04:10:00|1186.8|1184.8|1187|1185|1187.1|1185.1|1186.7|1184.7|21
1728015300000|2024-10-04 04:15:00|1186.9|1184.9|1187.6|1185.6|1187.6|1185.6|1186.5|1184.5|36
1728015600000|2024-10-04 04:20:00|1187.7|1185.7|1188.2|1186.2|1188.2|1186.2|1187.7|1185.7|39
1728015900000|2024-10-04 04:25:00|1188.3|1186.3|1189.3|1187.3|1189.6|1187.6|1188.3|1186.3|49
1728016200000|2024-10-04 04:30:00|1189.1|1187.1|1189.2|1187.2|1189.5|1187.5|1189|1187|40
1728016500000|2024-10-04 04:35:00|1189.5|1187.5|1188.4|1186.4|1189.5|1187.5|1188.3|1186.3|33
1728016800000|2024-10-04 04:40:00|1188.3|1186.3|1187.1|1185.1|1188.3|1186.3|1187|1185|84
1728017100000|2024-10-04 04:45:00|1187.2|1185.2|1186.6|1184.6|1187.3|1185.3|1186.4|1184.4|125
1728017400000|2024-10-04 04:50:00|1186.5|1184.5|1186.6|1184.6|1187.2|1185.2|1186.2|1184.2|89
1728017700000|2024-10-04 04:55:00|1186.3|1184.3|1187|1185|1187.1|1185.1|1186.2|1184.2|90
1728018000000|2024-10-04 05:00:00|1187.1|1185.1|1189.2|1187.2|1189.5|1187.5|1187|1185|106
1728018300000|2024-10-04 05:05:00|1188.9|1186.9|1189.7|1187.7|1189.8|1187.8|1188.9|1186.9|65
1728018600000|2024-10-04 05:10:00|1189.3|1187.3|1189.3|1187.3|1190.2|1188.2|1188.9|1186.9|78
1728018900000|2024-10-04 05:15:00|1189.8|1187.8|1190.5|1188.5|1191.2|1189.2|1189.8|1187.8|82
1728019200000|2024-10-04 05:20:00|1190.4|1188.4|1191.7|1189.7|1191.8|1189.8|1190.4|1188.4|145
1728019500000|2024-10-04 05:25:00|1192|1190|1192.1|1190.1|1192.5|1190.5|1191|1189|158
1728019800000|2024-10-04 05:30:00|1192.2|1190.2|1190.6|1188.6|1192.2|1190.2|1190.5|1188.5|102
1728020100000|2024-10-04 05:35:00|1190.8|1188.8|1190.1|1188.1|1190.8|1188.8|1190.1|1188.1|46
1728020400000|2024-10-04 05:40:00|1189.5|1187.5|1190.7|1188.7|1191|1189|1189.2|1187.2|65
1728020700000|2024-10-04 05:45:00|1190.6|1188.6|1190.5|1188.5|1191.2|1189.2|1190.4|1188.4|77
1728021000000|2024-10-04 05:50:00|1190.2|1188.2|1190.6|1188.6|1190.6|1188.6|1189.3|1187.3|115
1728021300000|2024-10-04 05:55:00|1190.5|1188.5|1190|1188|1190.8|1188.8|1189.9|1187.9|46
1728021600000|2024-10-04 06:00:00|1190.1|1188.1|1187.6|1185.6|1190.2|1188.2|1187.6|1185.6|92
1728021900000|2024-10-04 06:05:00|1188.2|1186.2|1188.4|1186.4|1188.6|1186.6|1187.2|1185.2|175
1728022200000|2024-10-04 06:10:00|1188.2|1186.2|1189.7|1187.7|1189.7|1187.7|1188.2|1186.2|46
1728022500000|2024-10-04 06:15:00|1189.6|1187.6|1190.1|1188.1|1190.6|1188.6|1189.3|1187.3|294
1728022800000|2024-10-04 06:20:00|1190.2|1188.2|1190.5|1188.5|1191|1189|1190.1|1188.1|60
1728023100000|2024-10-04 06:25:00|1190.6|1188.6|1189.8|1187.8|1191.4|1189.4|1189.8|1187.8|159
1728023400000|2024-10-04 06:30:00|1189.7|1187.7|1189.5|1187.5|1189.8|1187.8|1188.8|1186.8|126
1728023700000|2024-10-04 06:35:00|1189.4|1187.4|1190.5|1188.5|1190.8|1188.8|1189.4|1187.4|141
1728024000000|2024-10-04 06:40:00|1190.7|1188.7|1190.7|1188.7|1190.9|1188.9|1190.2|1188.2|115
1728024300000|2024-10-04 06:45:00|1191.1|1189.1|1190.6|1188.6|1191.1|1189.1|1190.5|1188.5|58
1728024600000|2024-10-04 06:50:00|1190.8|1188.8|1191.1|1189.1|1191.1|1189.1|1190.3|1188.3|140
1728024900000|2024-10-04 06:55:00|1191.2|1189.2|1189.7|1187.7|1191.2|1189.2|1189.7|1187.7|171
1728025200000|2024-10-04 07:00:00|1189.6|1187.6|1189.7|1187.7|1190.1|1188.1|1188.8|1186.8|175
1728025500000|2024-10-04 07:05:00|1189.8|1187.8|1188.9|1186.9|1190.7|1188.7|1188.7|1186.7|338
1728025800000|2024-10-04 07:10:00|1188.8|1186.8|1189.6|1187.6|1190.4|1188.4|1188.8|1186.8|349
1728026100000|2024-10-04 07:15:00|1189.7|1187.7|1189.1|1187.1|1190.6|1188.6|1189.1|1187.1|221
1728026400000|2024-10-04 07:20:00|1189.2|1187.2|1190.1|1188.1|1190.1|1188.1|1189|1187|198
1728026700000|2024-10-04 07:25:00|1190|1188|1189.9|1187.9|1190.3|1188.3|1189.8|1187.8|182
1728027000000|2024-10-04 07:30:00|1190|1188|1189.6|1187.6|1190.2|1188.2|1188.8|1186.8|265
1728027300000|2024-10-04 07:35:00|1189.7|1187.7|1190.1|1188.1|1190.2|1188.2|1189.1|1187.1|435
1728027600000|2024-10-04 07:40:00|1190|1188|1190.4|1188.4|1190.6|1188.6|1189.6|1187.6|346
1728027900000|2024-10-04 07:45:00|1190.5|1188.5|1189.9|1187.9|1190.6|1188.6|1189.6|1187.6|161
1728028200000|2024-10-04 07:50:00|1189.8|1187.8|1191|1189|1191.1|1189.1|1189.8|1187.8|261
1728028500000|2024-10-04 07:55:00|1191.1|1189.1|1190.9|1188.9|1191.4|1189.4|1190.5|1188.5|859
1728028800000|2024-10-04 08:00:00|1191|1189|1190.2|1188.2|1191.2|1189.2|1190.1|1188.1|235
1728029100000|2024-10-04 08:05:00|1190.1|1188.1|1188.5|1186.5|1190.3|1188.3|1188.4|1186.4|280
1728029400000|2024-10-04 08:10:00|1188.7|1186.7|1189.7|1187.7|1189.7|1187.7|1188.3|1186.3|235
1728029700000|2024-10-04 08:15:00|1189.6|1187.6|1190.5|1188.5|1190.6|1188.6|1189.5|1187.5|116
1728030000000|2024-10-04 08:20:00|1190.4|1188.4|1190.7|1188.7|1191.1|1189.1|1190.2|1188.2|101
1728030300000|2024-10-04 08:25:00|1190.6|1188.6|1190.2|1188.2|1190.7|1188.7|1189.9|1187.9|181
1728030600000|2024-10-04 08:30:00|1190.3|1188.3|1189.6|1187.6|1190.3|1188.3|1189.4|1187.4|102
1728030900000|2024-10-04 08:35:00|1189.7|1187.7|1189.2|1187.2|1189.8|1187.8|1189.2|1187.2|142
1728031200000|2024-10-04 08:40:00|1189.3|1187.3|1189.7|1187.7|1189.9|1187.9|1189.3|1187.3|159
1728031500000|2024-10-04 08:45:00|1189.8|1187.8|1189.1|1187.1|1189.9|1187.9|1188.7|1186.7|176
1728031800000|2024-10-04 08:50:00|1189.2|1187.2|1188.4|1186.4|1189.4|1187.4|1188.4|1186.4|121
1728032100000|2024-10-04 08:55:00|1188.5|1186.5|1188.6|1186.6|1188.6|1186.6|1188.1|1186.1|202
1728032400000|2024-10-04 09:00:00|1188.4|1186.4|1188.3|1186.3|1188.9|1186.9|1188.1|1186.1|223
1728032700000|2024-10-04 09:05:00|1188.4|1186.4|1188.3|1186.3|1188.6|1186.6|1188.1|1186.1|143
1728033000000|2024-10-04 09:10:00|1188.4|1186.4|1187.6|1185.6|1188.5|1186.5|1187.5|1185.5|123
1728033300000|2024-10-04 09:15:00|1187.3|1185.3|1186.9|1184.9|1187.7|1185.7|1186.6|1184.6|387
1728033600000|2024-10-04 09:20:00|1186.8|1184.8|1187.3|1185.3|1187.4|1185.4|1186.4|1184.4|119
1728033900000|2024-10-04 09:25:00|1187.2|1185.2|1187.8|1185.8|1188.3|1186.3|1187.1|1185.1|112
1728034200000|2024-10-04 09:30:00|1187.9|1185.9|1187.7|1185.7|1188.6|1186.6|1187.7|1185.7|181
1728034500000|2024-10-04 09:35:00|1187.8|1185.8|1187.2|1185.2|1187.8|1185.8|1186.8|1184.8|83
1728034800000|2024-10-04 09:40:00|1187.1|1185.1|1187.6|1185.6|1187.7|1185.7|1187.1|1185.1|95
1728035100000|2024-10-04 09:45:00|1187.5|1185.5|1187.5|1185.5|1188|1186|1187.2|1185.2|131
1728035400000|2024-10-04 09:50:00|1187.8|1185.8|1187.8|1185.8|1188.2|1186.2|1187.1|1185.1|186
1728035700000|2024-10-04 09:55:00|1188|1186|1188.2|1186.2|1188.5|1186.5|1187.9|1185.9|255
1728036000000|2024-10-04 10:00:00|1188.3|1186.3|1188|1186|1188.5|1186.5|1187.8|1185.8|203
1728036300000|2024-10-04 10:05:00|1187.8|1185.8|1188.7|1186.7|1189|1187|1187.8|1185.8|167
1728036600000|2024-10-04 10:10:00|1188.8|1186.8|1189|1187|1189.2|1187.2|1188.8|1186.8|166
1728036900000|2024-10-04 10:15:00|1188.9|1186.9|1188.8|1186.8|1189.3|1187.3|1188.8|1186.8|170
1728037200000|2024-10-04 10:20:00|1188.7|1186.7|1188|1186|1189.3|1187.3|1187.8|1185.8|295
1728037500000|2024-10-04 10:25:00|1188.1|1186.1|1187.6|1185.6|1188.1|1186.1|1187.3|1185.3|164
1728037800000|2024-10-04 10:30:00|1187.7|1185.7|1187.6|1185.6|1187.8|1185.8|1187.3|1185.3|150
1728038100000|2024-10-04 10:35:00|1187.7|1185.7|1187.4|1185.4|1188|1186|1187|1185|207
1728038400000|2024-10-04 10:40:00|1187.6|1185.6|1187.1|1185.1|1187.6|1185.6|1187|1185|133
1728038700000|2024-10-04 10:45:00|1187|1185|1185.8|1183.8|1187.1|1185.1|1185.8|1183.8|442
1728039000000|2024-10-04 10:50:00|1186|1184|1185.7|1183.7|1186|1184|1185.6|1183.6|359
1728039300000|2024-10-04 10:55:00|1185.8|1183.8|1185.2|1183.2|1185.8|1183.8|1184.8|1182.8|213
1728039600000|2024-10-04 11:00:00|1185.3|1183.3|1185.9|1183.9|1185.9|1183.9|1184.7|1182.7|285
1728039900000|2024-10-04 11:05:00|1185.8|1183.8|1186.4|1184.4|1186.8|1184.8|1185.8|1183.8|718
1728040200000|2024-10-04 11:10:00|1186.3|1184.3|1186.7|1184.7|1186.8|1184.8|1185.8|1183.8|304
1728040500000|2024-10-04 11:15:00|1186.8|1184.8|1187.2|1185.2|1187.5|1185.5|1186.6|1184.6|77
1728040800000|2024-10-04 11:20:00|1187.3|1185.3|1187.8|1185.8|1188|1186|1186.8|1184.8|52
1728041100000|2024-10-04 11:25:00|1188|1186|1188.1|1186.1|1188.1|1186.1|1187.7|1185.7|57
1728041400000|2024-10-04 11:30:00|1188.3|1186.3|1188.2|1186.2|1188.6|1186.6|1187.7|1185.7|142
1728041700000|2024-10-04 11:35:00|1188.1|1186.1|1187.5|1185.5|1188.1|1186.1|1187.4|1185.4|334
1728042000000|2024-10-04 11:40:00|1187.6|1185.6|1187.8|1185.8|1188.5|1186.5|1187.6|1185.6|167
1728042300000|2024-10-04 11:45:00|1187.7|1185.7|1187.6|1185.6|1187.8|1185.8|1187.2|1185.2|57
1728042600000|2024-10-04 11:50:00|1187.7|1185.7|1187.5|1185.5|1187.7|1185.7|1187.2|1185.2|59
1728042900000|2024-10-04 11:55:00|1187.3|1185.3|1188.2|1186.2|1188.2|1186.2|1187.3|1185.3|68
1728043200000|2024-10-04 12:00:00|1188.3|1186.3|1188.3|1186.3|1188.6|1186.6|1188|1186|367
1728043500000|2024-10-04 12:05:00|1188.2|1186.2|1187.2|1185.2|1188.2|1186.2|1187.1|1185.1|176
1728043800000|2024-10-04 12:10:00|1187.3|1185.3|1187.1|1185.1|1187.3|1185.3|1186.7|1184.7|109
1728044100000|2024-10-04 12:15:00|1186.8|1184.8|1187.6|1185.6|1187.6|1185.6|1186.7|1184.7|61
1728044400000|2024-10-04 12:20:00|1187.5|1185.5|1186.8|1184.8|1187.6|1185.6|1186.8|1184.8|225
1728044700000|2024-10-04 12:25:00|1186.6|1184.6|1186.4|1184.4|1187.3|1185.3|1186.4|1184.4|205
1728045000000|2024-10-04 12:30:00|1187.4|1185.4|1183.5|1181.5|1189.1|1187.1|1181.8|1179.8|4094
1728045300000|2024-10-04 12:35:00|1183.9|1181.9|1186.2|1184.2|1187.5|1185.5|1183.9|1181.9|1292
1728045600000|2024-10-04 12:40:00|1186.3|1184.3|1185.3|1183.3|1186.4|1184.4|1184.9|1182.9|704
1728045900000|2024-10-04 12:45:00|1185.4|1183.4|1186.4|1184.4|1186.8|1184.8|1185.3|1183.3|975
1728046200000|2024-10-04 12:50:00|1186.6|1184.6|1186.7|1184.7|1187.4|1185.4|1186|1184|860
1728046500000|2024-10-04 12:55:00|1186.8|1184.8|1187.3|1185.3|1187.6|1185.6|1186.8|1184.8|277
1728046800000|2024-10-04 13:00:00|1187.7|1185.7|1187.1|1185.1|1188.2|1186.2|1186.6|1184.6|227
1728047100000|2024-10-04 13:05:00|1187.4|1185.4|1186.6|1184.6|1187.9|1185.9|1186.6|1184.6|317
1728047400000|2024-10-04 13:10:00|1186.8|1184.8|1187.2|1185.2|1187.4|1185.4|1185.9|1183.9|226
1728047700000|2024-10-04 13:15:00|1187.3|1185.3|1186.8|1184.8|1188.2|1186.2|1186.8|1184.8|395
1728048000000|2024-10-04 13:20:00|1186.7|1184.7|1185.7|1183.7|1186.7|1184.7|1185.6|1183.6|571
1728048300000|2024-10-04 13:25:00|1185.6|1183.6|1185.5|1183.5|1186.2|1184.2|1185.1|1183.1|319
1728048600000|2024-10-04 13:30:00|1184.8|1184.3|1181.4|1180.9|1184.9|1184.4|1180.6|1180.1|5935
1728048900000|2024-10-04 13:35:00|1181.5|1181|1183.8|1183.3|1185.2|1184.7|1181.4|1180.9|3004
1728049200000|2024-10-04 13:40:00|1183.9|1183.4|1184.1|1183.6|1185.1|1184.6|1183.7|1183.2|1557
1728049500000|2024-10-04 13:45:00|1184.2|1183.7|1183.2|1182.7|1184.5|1184|1182.8|1182.3|1415
1728049800000|2024-10-04 13:50:00|1183.1|1182.6|1181.9|1181.4|1183.9|1183.4|1181.9|1181.4|1117
1728050100000|2024-10-04 13:55:00|1182|1181.5|1182.1|1181.6|1182.9|1182.4|1181|1180.5|1586
1728050400000|2024-10-04 14:00:00|1182|1181.5|1181.9|1181.4|1182.3|1181.8|1180.7|1180.2|1237
1728050700000|2024-10-04 14:05:00|1182|1181.5|1183.2|1182.7|1184.6|1184.1|1181.9|1181.4|2798
1728051000000|2024-10-04 14:10:00|1183.1|1182.6|1184.9|1184.4|1185|1184.5|1182.5|1182|1240
1728051300000|2024-10-04 14:15:00|1184.8|1184.3|1185.7|1185.2|1186.9|1186.4|1184.7|1184.2|1279
1728051600000|2024-10-04 14:20:00|1185.6|1185.1|1184|1183.5|1185.6|1185.1|1183.6|1183.1|1277
1728051900000|2024-10-04 14:25:00|1183.9|1183.4|1182.9|1182.4|1184.8|1184.3|1182.9|1182.4|1122
1728052200000|2024-10-04 14:30:00|1182.8|1182.3|1182.4|1181.9|1183.1|1182.6|1181.6|1181.1|2876
1728052500000|2024-10-04 14:35:00|1182.3|1181.8|1181.1|1180.6|1183.4|1182.9|1180.9|1180.4|1057
1728052800000|2024-10-04 14:40:00|1181|1180.5|1182.7|1182.2|1182.8|1182.3|1180.9|1180.4|801
1728053100000|2024-10-04 14:45:00|1182.8|1182.3|1183.4|1182.9|1183.8|1183.3|1182.3|1181.8|236
1728053400000|2024-10-04 14:50:00|1183.3|1182.8|1183.7|1183.2|1184.9|1184.4|1183.3|1182.8|1059
1728053700000|2024-10-04 14:55:00|1183.6|1183.1|1183.3|1182.8|1184|1183.5|1182.5|1182|801
1728054000000|2024-10-04 15:00:00|1183.4|1182.9|1182.7|1182.2|1183.8|1183.3|1182.5|1182|589
1728054300000|2024-10-04 15:05:00|1182.8|1182.3|1182.8|1182.3|1183.8|1183.3|1182.7|1182.2|511
1728054600000|2024-10-04 15:10:00|1182.9|1182.4|1182.5|1182|1183.2|1182.7|1182.3|1181.8|531
1728054900000|2024-10-04 15:15:00|1182.6|1182.1|1182|1181.5|1182.9|1182.4|1181.9|1181.4|1373
1728055200000|2024-10-04 15:20:00|1182.1|1181.6|1180.5|1180|1182.1|1181.6|1180.3|1179.8|1029
1728055500000|2024-10-04 15:25:00|1180.4|1179.9|1180.1|1179.6|1180.7|1180.2|1179.8|1179.3|1043
1728055800000|2024-10-04 15:30:00|1180|1179.5|1180.8|1180.3|1180.8|1180.3|1179.6|1179.1|614
1728056100000|2024-10-04 15:35:00|1180.7|1180.2|1181.7|1181.2|1181.7|1181.2|1180.7|1180.2|506
1728056400000|2024-10-04 15:40:00|1181.8|1181.3|1182.9|1182.4|1183.7|1183.2|1181.6|1181.1|1060
1728056700000|2024-10-04 15:45:00|1183|1182.5|1181.9|1181.4|1183.5|1183|1181.4|1180.9|1199
1728057000000|2024-10-04 15:50:00|1182|1181.5|1183.1|1182.6|1183.2|1182.7|1181.8|1181.3|662
1728057300000|2024-10-04 15:55:00|1183.2|1182.7|1183.8|1183.3|1183.8|1183.3|1183|1182.5|265
1728057600000|2024-10-04 16:00:00|1184|1183.5|1183.8|1183.3|1184.2|1183.7|1183.4|1182.9|420
1728057900000|2024-10-04 16:05:00|1183.9|1183.4|1182.5|1182|1184|1183.5|1182.5|1182|437
1728058200000|2024-10-04 16:10:00|1182.6|1182.1|1182.6|1182.1|1183.3|1182.8|1182.5|1182|363
1728058500000|2024-10-04 16:15:00|1182.7|1182.2|1183.3|1182.8|1183.3|1182.8|1182.7|1182.2|297
1728058800000|2024-10-04 16:20:00|1183.2|1182.7|1182.4|1181.9|1183.3|1182.8|1182.2|1181.7|372
1728059100000|2024-10-04 16:25:00|1182.2|1181.7|1182.4|1181.9|1182.4|1181.9|1181.7|1181.2|278
1728059400000|2024-10-04 16:30:00|1182.2|1181.7|1181.8|1181.3|1182.3|1181.8|1181.5|1181|211
1728059700000|2024-10-04 16:35:00|1182|1181.5|1183.6|1183.1|1183.6|1183.1|1182|1181.5|256
1728060000000|2024-10-04 16:40:00|1183.7|1183.2|1183.7|1183.2|1183.9|1183.4|1183.1|1182.6|235
1728060300000|2024-10-04 16:45:00|1184|1183.5|1184.1|1183.6|1184.3|1183.8|1183.8|1183.3|393
1728060600000|2024-10-04 16:50:00|1184.2|1183.7|1183.8|1183.3|1184.2|1183.7|1183.3|1182.8|244
1728060900000|2024-10-04 16:55:00|1183.9|1183.4|1183.8|1183.3|1184.5|1184|1183.8|1183.3|257
1728061200000|2024-10-04 17:00:00|1183.7|1183.2|1184.1|1183.6|1184.1|1183.6|1182.9|1182.4|469
1728061500000|2024-10-04 17:05:00|1184|1183.5|1183.7|1183.2|1184.2|1183.7|1183.7|1183.2|517
1728061800000|2024-10-04 17:10:00|1183.6|1183.1|1184.2|1183.7|1184.2|1183.7|1183.6|1183.1|239
1728062100000|2024-10-04 17:15:00|1184.3|1183.8|1184.6|1184.1|1184.8|1184.3|1184.3|1183.8|188
1728062400000|2024-10-04 17:20:00|1184.7|1184.2|1185.2|1184.7|1185.5|1185|1184.6|1184.1|723
1728062700000|2024-10-04 17:25:00|1185.1|1184.6|1184.9|1184.4|1185.5|1185|1184.8|1184.3|415
1728063000000|2024-10-04 17:30:00|1185|1184.5|1184.8|1184.3|1185.2|1184.7|1184.7|1184.2|175
1728063300000|2024-10-04 17:35:00|1184.7|1184.2|1183.6|1183.1|1184.8|1184.3|1182.7|1182.2|920
1728063600000|2024-10-04 17:40:00|1183.7|1183.2|1184.9|1184.4|1184.9|1184.4|1183.7|1183.2|1132
1728063900000|2024-10-04 17:45:00|1184.7|1184.2|1184.1|1183.6|1184.9|1184.4|1184|1183.5|705
1728064200000|2024-10-04 17:50:00|1184|1183.5|1183.4|1182.9|1184.1|1183.6|1182.9|1182.4|724
1728064500000|2024-10-04 17:55:00|1183.6|1183.1|1183.2|1182.7|1183.9|1183.4|1183.2|1182.7|150
1728064800000|2024-10-04 18:00:00|1183.3|1182.8|1183.4|1182.9|1183.7|1183.2|1183.1|1182.6|558
1728065100000|2024-10-04 18:05:00|1183.3|1182.8|1183.4|1182.9|1183.7|1183.2|1183.3|1182.8|266
1728065400000|2024-10-04 18:10:00|1183.3|1182.8|1183.2|1182.7|1183.4|1182.9|1182.8|1182.3|740
1728065700000|2024-10-04 18:15:00|1183.3|1182.8|1183.2|1182.7|1183.8|1183.3|1182.9|1182.4|460
1728066000000|2024-10-04 18:20:00|1183.3|1182.8|1183.7|1183.2|1183.8|1183.3|1183.2|1182.7|542
1728066300000|2024-10-04 18:25:00|1183.8|1183.3|1184.1|1183.6|1184.3|1183.8|1183.8|1183.3|165
1728066600000|2024-10-04 18:30:00|1184|1183.5|1184.2|1183.7|1184.3|1183.8|1183.7|1183.2|288
1728066900000|2024-10-04 18:35:00|1184.1|1183.6|1184.3|1183.8|1184.5|1184|1184|1183.5|351
1728067200000|2024-10-04 18:40:00|1184.2|1183.7|1183.9|1183.4|1184.6|1184.1|1183.9|1183.4|206
1728067500000|2024-10-04 18:45:00|1184|1183.5|1184.4|1183.9|1184.4|1183.9|1183.8|1183.3|337
1728067800000|2024-10-04 18:50:00|1184.5|1184|1184.6|1184.1|1185.1|1184.6|1184.4|1183.9|531
1728068100000|2024-10-04 18:55:00|1184.7|1184.2|1185|1184.5|1185.3|1184.8|1184.6|1184.1|1288
1728068400000|2024-10-04 19:00:00|1184.9|1184.4|1184.5|1184|1185|1184.5|1184.4|1183.9|556
1728068700000|2024-10-04 19:05:00|1184.6|1184.1|1184.5|1184|1184.8|1184.3|1184.4|1183.9|982
1728069000000|2024-10-04 19:10:00|1184.4|1183.9|1184.2|1183.7|1184.5|1184|1184.1|1183.6|990
1728069300000|2024-10-04 19:15:00|1184.3|1183.8|1184.3|1183.8|1184.3|1183.8|1183.7|1183.2|622
1728069600000|2024-10-04 19:20:00|1184.4|1183.9|1184.8|1184.3|1185|1184.5|1184.4|1183.9|478
1728069900000|2024-10-04 19:25:00|1184.9|1184.4|1185|1184.5|1185.2|1184.7|1184.8|1184.3|258
1728070200000|2024-10-04 19:30:00|1184.9|1184.4|1186.4|1185.9|1186.4|1185.9|1184.9|1184.4|889
1728070500000|2024-10-04 19:35:00|1186.3|1185.8|1186.7|1186.2|1186.7|1186.2|1185.9|1185.4|866
1728070800000|2024-10-04 19:40:00|1186.6|1186.1|1187.1|1186.6|1187.5|1187|1186.6|1186.1|1210
1728071100000|2024-10-04 19:45:00|1187.2|1186.7|1187.5|1187|1187.6|1187.1|1186.8|1186.3|827
1728071400000|2024-10-04 19:50:00|1187.6|1187.1|1188|1187.5|1188.1|1187.6|1187.4|1186.9|1822
1728071700000|2024-10-04 19:55:00|1187.9|1187.4|1187.9|1187.4|1188.1|1187.6|1187.3|1186.8|8698
1728072000000|2024-10-04 20:00:00|1188.6|1186.6|1188.7|1186.7|1188.7|1186.7|1187.9|1185.9|1351
1728072300000|2024-10-04 20:05:00|1188.6|1186.6|1188.4|1186.4|1188.7|1186.7|1188.3|1186.3|137
1728072600000|2024-10-04 20:10:00|1188.3|1186.3|1188.6|1186.6|1188.6|1186.6|1188.2|1186.2|85
1728072900000|2024-10-04 20:15:00|1188.7|1186.7|1188.7|1186.7|1188.9|1186.9|1188.3|1186.3|96
1728073200000|2024-10-04 20:20:00|1188.6|1186.6|1188.7|1186.7|1188.8|1186.8|1188.4|1186.4|81
1728073500000|2024-10-04 20:25:00|1188.6|1186.6|1188.7|1186.7|1188.8|1186.8|1188.5|1186.5|64
1728073800000|2024-10-04 20:30:00|1188.6|1186.6|1188.4|1186.4|1188.6|1186.6|1188.3|1186.3|28
1728074100000|2024-10-04 20:35:00|1188.5|1186.5|1188.5|1186.5|1188.6|1186.6|1188.4|1186.4|26
1728074400000|2024-10-04 20:40:00|1188.4|1186.4|1188.3|1186.3|1188.4|1186.4|1188.2|1186.2|26
1728074700000|2024-10-04 20:45:00|1188.4|1186.4|1188.3|1186.3|1188.4|1186.4|1188.1|1186.1|14
1728075000000|2024-10-04 20:50:00|1188.4|1186.4|1188.5|1186.5|1188.5|1186.5|1188.2|1186.2|14
1728075300000|2024-10-04 20:55:00|1188.3|1186.3|1187.9|1185.9|1188.3|1186.3|1187.9|1185.9|15
1728252300000|2024-10-06 22:05:00|1190.2|1188.2|1190.5|1188.5|1190.7|1188.7|1190.2|1188.2|0
1728252600000|2024-10-06 22:10:00|1190.4|1188.4|1191.2|1189.2|1191.4|1189.4|1190.1|1188.1|20
1728252900000|2024-10-06 22:15:00|1191.4|1189.4|1191.3|1189.3|1193.1|1191.1|1191.3|1189.3|22
1728253200000|2024-10-06 22:20:00|1191.4|1189.4|1192.3|1190.3|1192.4|1190.4|1191.4|1189.4|15
1728253500000|2024-10-06 22:25:00|1193.2|1191.2|1194.2|1192.2|1194.2|1192.2|1192.8|1190.8|40
1728253800000|2024-10-06 22:30:00|1193.4|1191.4|1193.3|1191.3|1193.4|1191.4|1192.8|1190.8|9
1728254100000|2024-10-06 22:35:00|1194.1|1192.1|1194.4|1192.4|1195.5|1193.5|1193.5|1191.5|56
1728254400000|2024-10-06 22:40:00|1194.7|1192.7|1194.7|1192.7|1194.7|1192.7|1194.7|1192.7|13
1728254700000|2024-10-06 22:45:00|1194.5|1192.5|1194.3|1192.3|1194.7|1192.7|1194.1|1192.1|23
1728255600000|2024-10-06 23:00:00|1193.7|1191.7|1191.9|1189.9|1193.7|1191.7|1191.9|1189.9|25
1728255900000|2024-10-06 23:05:00|1192.8|1190.8|1192.4|1190.4|1192.8|1190.8|1192.4|1190.4|3
1728256200000|2024-10-06 23:10:00|||||||||1
1728256500000|2024-10-06 23:15:00|1192.5|1190.5|1192.8|1190.8|1192.8|1190.8|1192.5|1190.5|2
1728256800000|2024-10-06 23:20:00|1192.3|1190.3|1192.1|1190.1|1192.4|1190.4|1192|1190|10
1728257100000|2024-10-06 23:25:00|1191.3|1189.3|1192.3|1190.3|1192.3|1190.3|1191.3|1189.3|18
1728257400000|2024-10-06 23:30:00|1192.2|1190.2|1191.4|1189.4|1192.2|1190.2|1191.3|1189.3|15
1728257700000|2024-10-06 23:35:00|1190.8|1188.8|1190.8|1188.8|1190.8|1188.8|1190.8|1188.8|1
1728258000000|2024-10-06 23:40:00|1191.4|1189.4|1191.4|1189.4|1191.4|1189.4|1191.4|1189.4|3
1728258300000|2024-10-06 23:45:00|1191.3|1189.3|1191.4|1189.4|1191.8|1189.8|1191.3|1189.3|14
1728258600000|2024-10-06 23:50:00|1190.8|1188.8|1190.9|1188.9|1191.6|1189.6|1190.7|1188.7|41
1728258900000|2024-10-06 23:55:00|1191.3|1189.3|1190.8|1188.8|1191.3|1189.3|1190.8|1188.8|8
1728259200000|2024-10-07 00:00:00|1190.2|1188.2|1188.2|1186.2|1190.9|1188.9|1188|1186|114
1728259500000|2024-10-07 00:05:00|1187.6|1185.6|1185.2|1183.2|1187.6|1185.6|1185.2|1183.2|362
1728259800000|2024-10-07 00:10:00|1185|1183|1186.3|1184.3|1186.6|1184.6|1185|1183|187
1728260100000|2024-10-07 00:15:00|1186.5|1184.5|1186.4|1184.4|1186.8|1184.8|1186.2|1184.2|75
1728260400000|2024-10-07 00:20:00|1186.5|1184.5|1185.7|1183.7|1186.6|1184.6|1185.6|1183.6|65
1728260700000|2024-10-07 00:25:00|1185.9|1183.9|1186.2|1184.2|1186.4|1184.4|1185.5|1183.5|132
1728261000000|2024-10-07 00:30:00|1186.3|1184.3|1187.9|1185.9|1188.6|1186.6|1186|1184|491
1728261300000|2024-10-07 00:35:00|1187.7|1185.7|1188.2|1186.2|1188.2|1186.2|1187.6|1185.6|65
1728261600000|2024-10-07 00:40:00|1188.3|1186.3|1188.7|1186.7|1188.7|1186.7|1188.2|1186.2|79
1728261900000|2024-10-07 00:45:00|1188.8|1186.8|1188.1|1186.1|1189|1187|1187.9|1185.9|94
1728262200000|2024-10-07 00:50:00|1188.2|1186.2|1188.5|1186.5|1188.5|1186.5|1188|1186|31
1728262500000|2024-10-07 00:55:00|1188.6|1186.6|1188.6|1186.6|1188.9|1186.9|1188.2|1186.2|46
1728262800000|2024-10-07 01:00:00|1188.7|1186.7|1192.2|1190.2|1192.3|1190.3|1188.6|1186.6|294
1728263100000|2024-10-07 01:05:00|1192.4|1190.4|1192.5|1190.5|1193|1191|1192.4|1190.4|106
1728263400000|2024-10-07 01:10:00|1192.3|1190.3|1193|1191|1193|1191|1192.1|1190.1|142
1728263700000|2024-10-07 01:15:00|1192.8|1190.8|1195.9|1193.9|1196.1|1194.1|1191.8|1189.8|267
1728264000000|2024-10-07 01:20:00|1195.8|1193.8|1196.1|1194.1|1198|1196|1194.3|1192.3|161
1728264300000|2024-10-07 01:25:00|1195.9|1193.9|1194.3|1192.3|1196.3|1194.3|1194.3|1192.3|116
1728264600000|2024-10-07 01:30:00|1194.6|1192.6|1200.4|1198.4|1200.4|1198.4|1194.1|1192.1|464
1728264900000|2024-10-07 01:35:00|1200.3|1198.3|1201.5|1199.5|1203.2|1201.2|1199.8|1197.8|1062
1728265200000|2024-10-07 01:40:00|1201.1|1199.1|1195.7|1193.7|1201.5|1199.5|1195.3|1193.3|315
1728265500000|2024-10-07 01:45:00|1195.8|1193.8|1190.6|1188.6|1197.1|1195.1|1190.3|1188.3|1004
1728265800000|2024-10-07 01:50:00|1190.8|1188.8|1192.5|1190.5|1192.7|1190.7|1190.3|1188.3|253
1728266100000|2024-10-07 01:55:00|1192.7|1190.7|1193.8|1191.8|1194.6|1192.6|1192.3|1190.3|69
1728266400000|2024-10-07 02:00:00|1193.1|1191.1|1195.1|1193.1|1195.1|1193.1|1192.3|1190.3|143
1728266700000|2024-10-07 02:05:00|1195.2|1193.2|1196.2|1194.2|1197|1195|1194.9|1192.9|108
1728267000000|2024-10-07 02:10:00|1196.1|1194.1|1194.5|1192.5|1196.2|1194.2|1193.6|1191.6|146
1728267300000|2024-10-07 02:15:00|1193.4|1191.4|1193.2|1191.2|1194|1192|1191.2|1189.2|199
1728267600000|2024-10-07 02:20:00|1192.4|1190.4|1193|1191|1193.2|1191.2|1192.1|1190.1|49
1728267900000|2024-10-07 02:25:00|1193.4|1191.4|1192.1|1190.1|1193.4|1191.4|1191.7|1189.7|63
1728268200000|2024-10-07 02:30:00|1192.6|1190.6|1192.9|1190.9|1193.2|1191.2|1191.3|1189.3|52
1728268500000|2024-10-07 02:35:00|1193.2|1191.2|1194.3|1192.3|1194.5|1192.5|1191.6|1189.6|94
1728268800000|2024-10-07 02:40:00|1194.9|1192.9|1192.7|1190.7|1195|1193|1192.6|1190.6|31
1728269100000|2024-10-07 02:45:00|1192.6|1190.6|1192.8|1190.8|1192.8|1190.8|1190.9|1188.9|122
1728269400000|2024-10-07 02:50:00|1193|1191|1193.3|1191.3|1193.7|1191.7|1192.4|1190.4|43
1728269700000|2024-10-07 02:55:00|1193.4|1191.4|1193.6|1191.6|1193.8|1191.8|1192.8|1190.8|38
1728270000000|2024-10-07 03:00:00|1193.5|1191.5|1195.4|1193.4|1195.4|1193.4|1193.5|1191.5|62
1728270300000|2024-10-07 03:05:00|1195.8|1193.8|1195.3|1193.3|1195.8|1193.8|1194.7|1192.7|58
1728270600000|2024-10-07 03:10:00|1195.4|1193.4|1195.9|1193.9|1196.5|1194.5|1195.4|1193.4|80
1728270900000|2024-10-07 03:15:00|1195.5|1193.5|1197.2|1195.2|1197.2|1195.2|1195|1193|72
1728271200000|2024-10-07 03:20:00|1197|1195|1196.2|1194.2|1197.1|1195.1|1196.2|1194.2|63
1728271500000|2024-10-07 03:25:00|1195.7|1193.7|1195.4|1193.4|1196.3|1194.3|1195.1|1193.1|64
1728271800000|2024-10-07 03:30:00|1195.5|1193.5|1195.2|1193.2|1195.5|1193.5|1194.3|1192.3|80
1728272100000|2024-10-07 03:35:00|1195|1193|1195.7|1193.7|1195.7|1193.7|1195|1193|92
1728272400000|2024-10-07 03:40:00|1195.9|1193.9|1196.1|1194.1|1196.1|1194.1|1194.6|1192.6|49
1728272700000|2024-10-07 03:45:00|1196|1194|1195.1|1193.1|1196.5|1194.5|1195.1|1193.1|240
1728273000000|2024-10-07 03:50:00|1195.3|1193.3|1195.6|1193.6|1196.2|1194.2|1195.2|1193.2|65
1728273300000|2024-10-07 03:55:00|1195.5|1193.5|1196.2|1194.2|1196.2|1194.2|1195.2|1193.2|65
1728273600000|2024-10-07 04:00:00|1196.1|1194.1|1196|1194|1196.1|1194.1|1195.6|1193.6|70
1728273900000|2024-10-07 04:05:00|1196.1|1194.1|1196.3|1194.3|1196.6|1194.6|1196.1|1194.1|45
1728274200000|2024-10-07 04:10:00|1196.1|1194.1|1196|1194|1196.3|1194.3|1195.9|1193.9|45
1728274500000|2024-10-07 04:15:00|1195.8|1193.8|1195.8|1193.8|1196.1|1194.1|1195.8|1193.8|61
1728274800000|2024-10-07 04:20:00|1196.2|1194.2|1196.7|1194.7|1196.7|1194.7|1196.1|1194.1|48
1728275100000|2024-10-07 04:25:00|1196.6|1194.6|1196.7|1194.7|1196.7|1194.7|1196.5|1194.5|33
1728275400000|2024-10-07 04:30:00|1196.8|1194.8|1196.9|1194.9|1197.3|1195.3|1196.8|1194.8|61
1728275700000|2024-10-07 04:35:00|1197|1195|1196.7|1194.7|1197|1195|1196.5|1194.5|134
1728276000000|2024-10-07 04:40:00|1196.6|1194.6|1197.6|1195.6|1197.6|1195.6|1196.5|1194.5|40
1728276300000|2024-10-07 04:45:00|1197.7|1195.7|1197.2|1195.2|1197.7|1195.7|1197.1|1195.1|50
1728276600000|2024-10-07 04:50:00|1197.1|1195.1|1196.6|1194.6|1197.1|1195.1|1196.5|1194.5|88
1728276900000|2024-10-07 04:55:00|1196.5|1194.5|1196.5|1194.5|1196.6|1194.6|1196.2|1194.2|63
1728277200000|2024-10-07 05:00:00|1196.4|1194.4|1197.2|1195.2|1197.2|1195.2|1196.3|1194.3|167
1728277500000|2024-10-07 05:05:00|1197|1195|1196.6|1194.6|1197.5|1195.5|1196.4|1194.4|74
1728277800000|2024-10-07 05:10:00|1196.7|1194.7|1196|1194|1197.2|1195.2|1196|1194|85
1728278100000|2024-10-07 05:15:00|1195.9|1193.9|1196|1194|1196.2|1194.2|1195.2|1193.2|46
1728278400000|2024-10-07 05:20:00|1195.8|1193.8|1195.8|1193.8|1196.1|1194.1|1195.3|1193.3|77
1728278700000|2024-10-07 05:25:00|1195.9|1193.9|1195.2|1193.2|1196|1194|1195.2|1193.2|55
1728279000000|2024-10-07 05:30:00|1195|1193|1193.3|1191.3|1195.3|1193.3|1193.3|1191.3|111
1728279300000|2024-10-07 05:35:00|1193.2|1191.2|1193.9|1191.9|1194.2|1192.2|1192.8|1190.8|144
1728279600000|2024-10-07 05:40:00|1194.2|1192.2|1194.7|1192.7|1194.9|1192.9|1194|1192|34
1728279900000|2024-10-07 05:45:00|1194.8|1192.8|1194.1|1192.1|1195.1|1193.1|1193.4|1191.4|110
1728280200000|2024-10-07 05:50:00|1193.7|1191.7|1194.5|1192.5|1194.7|1192.7|1193.5|1191.5|59
1728280500000|2024-10-07 05:55:00|1194.6|1192.6|1195.5|1193.5|1195.7|1193.7|1194.2|1192.2|381
1728280800000|2024-10-07 06:00:00|1195.4|1193.4|1195.5|1193.5|1196.1|1194.1|1195|1193|288
1728281100000|2024-10-07 06:05:00|1195.4|1193.4|1195.7|1193.7|1196.3|1194.3|1195.2|1193.2|105
1728281400000|2024-10-07 06:10:00|1195.8|1193.8|1196.2|1194.2|1196.6|1194.6|1195.5|1193.5|354
1728281700000|2024-10-07 06:15:00|1196|1194|1196.1|1194.1|1196.1|1194.1|1195|1193|167
1728282000000|2024-10-07 06:20:00|1195.9|1193.9|1194.9|1192.9|1196.4|1194.4|1194.7|1192.7|71
1728282300000|2024-10-07 06:25:00|1195|1193|1194.2|1192.2|1195.1|1193.1|1194.1|1192.1|79
1728282600000|2024-10-07 06:30:00|1194.5|1192.5|1194.8|1192.8|1194.9|1192.9|1193.9|1191.9|57
1728282900000|2024-10-07 06:35:00|1194.9|1192.9|1194.8|1192.8|1195.7|1193.7|1194.8|1192.8|43
1728283200000|2024-10-07 06:40:00|1194.7|1192.7|1196.5|1194.5|1196.5|1194.5|1194.4|1192.4|59
1728283500000|2024-10-07 06:45:00|1196.4|1194.4|1197.6|1195.6|1197.6|1195.6|1196.4|1194.4|277
1728283800000|2024-10-07 06:50:00|1197.9|1195.9|1198.2|1196.2|1198.6|1196.6|1197.7|1195.7|210
1728284100000|2024-10-07 06:55:00|1198.1|1196.1|1197.3|1195.3|1198.2|1196.2|1197.2|1195.2|222
1728284400000|2024-10-07 07:00:00|1197.2|1195.2|1196.2|1194.2|1197.2|1195.2|1195.9|1193.9|730
1728284700000|2024-10-07 07:05:00|1196.1|1194.1|1196.6|1194.6|1197.1|1195.1|1196.1|1194.1|281
1728285000000|2024-10-07 07:10:00|1196.5|1194.5|1194.8|1192.8|1196.7|1194.7|1194.6|1192.6|660
1728285300000|2024-10-07 07:15:00|1194.9|1192.9|1194.9|1192.9|1195.4|1193.4|1194.3|1192.3|522
1728285600000|2024-10-07 07:20:00|1194.8|1192.8|1194.9|1192.9|1195.2|1193.2|1194|1192|386
1728285900000|2024-10-07 07:25:00|1194.7|1192.7|1194.7|1192.7|1194.8|1192.8|1194|1192|174
1728286200000|2024-10-07 07:30:00|1194.8|1192.8|1194.9|1192.9|1195.2|1193.2|1194.5|1192.5|198
1728286500000|2024-10-07 07:35:00|1195|1193|1193.9|1191.9|1195|1193|1193.5|1191.5|162
1728286800000|2024-10-07 07:40:00|1193.7|1191.7|1194.2|1192.2|1194.7|1192.7|1193.7|1191.7|110
1728287100000|2024-10-07 07:45:00|1194.1|1192.1|1196|1194|1196|1194|1194|1192|144
1728287400000|2024-10-07 07:50:00|1195.9|1193.9|1196.4|1194.4|1197|1195|1195.8|1193.8|323
1728287700000|2024-10-07 07:55:00|1196.3|1194.3|1197.1|1195.1|1197.2|1195.2|1196.1|1194.1|349
1728288000000|2024-10-07 08:00:00|1197|1195|1197.1|1195.1|1197.5|1195.5|1196.3|1194.3|316
1728288300000|2024-10-07 08:05:00|1197|1195|1197.3|1195.3|1197.3|1195.3|1196.4|1194.4|260
1728288600000|2024-10-07 08:10:00|1197.2|1195.2|1196.5|1194.5|1197.5|1195.5|1196.4|1194.4|1022
1728288900000|2024-10-07 08:15:00|1196.6|1194.6|1196.3|1194.3|1196.9|1194.9|1196.1|1194.1|94
1728289200000|2024-10-07 08:20:00|1196.4|1194.4|1197.2|1195.2|1197.5|1195.5|1196.4|1194.4|75
1728289500000|2024-10-07 08:25:00|1197.3|1195.3|1197.7|1195.7|1198.2|1196.2|1197|1195|545
1728289800000|2024-10-07 08:30:00|1197.6|1195.6|1197.9|1195.9|1198|1196|1197.4|1195.4|107
1728290100000|2024-10-07 08:35:00|1198|1196|1197.2|1195.2|1198.3|1196.3|1197.2|1195.2|134
1728290400000|2024-10-07 08:40:00|1197.1|1195.1|1196.4|1194.4|1197.3|1195.3|1196.4|1194.4|84
1728290700000|2024-10-07 08:45:00|1196.2|1194.2|1195.6|1193.6|1196.3|1194.3|1195.3|1193.3|143
1728291000000|2024-10-07 08:50:00|1195.7|1193.7|1195.1|1193.1|1195.7|1193.7|1194.9|1192.9|161
1728291300000|2024-10-07 08:55:00|1195.2|1193.2|1194.6|1192.6|1195.3|1193.3|1194.5|1192.5|175
1728291600000|2024-10-07 09:00:00|1194.7|1192.7|1193.9|1191.9|1194.7|1192.7|1193.9|1191.9|323
1728291900000|2024-10-07 09:05:00|1193.8|1191.8|1193.8|1191.8|1194.4|1192.4|1193.7|1191.7|148
1728292200000|2024-10-07 09:10:00|1193.6|1191.6|1194.6|1192.6|1194.6|1192.6|1193.4|1191.4|117
1728292500000|2024-10-07 09:15:00|1194.5|1192.5|1194.9|1192.9|1195.1|1193.1|1194.4|1192.4|162
1728292800000|2024-10-07 09:20:00|1194.8|1192.8|1194.7|1192.7|1195.5|1193.5|1194.3|1192.3|120
1728293100000|2024-10-07 09:25:00|1194.3|1192.3|1194|1192|1194.7|1192.7|1193.8|1191.8|209
1728293400000|2024-10-07 09:30:00|1194.1|1192.1|1194.8|1192.8|1195.4|1193.4|1194.1|1192.1|223
1728293700000|2024-10-07 09:35:00|1194.9|1192.9|1195.4|1193.4|1195.6|1193.6|1194.5|1192.5|295
1728294000000|2024-10-07 09:40:00|1195.5|1193.5|1195.3|1193.3|1195.6|1193.6|1195|1193|226
1728294300000|2024-10-07 09:45:00|1195.2|1193.2|1195.4|1193.4|1195.9|1193.9|1195.2|1193.2|145
1728294600000|2024-10-07 09:50:00|1195.5|1193.5|1195.8|1193.8|1196|1194|1195.4|1193.4|120
1728294900000|2024-10-07 09:55:00|1195.9|1193.9|1196.3|1194.3|1196.6|1194.6|1195.9|1193.9|346
1728295200000|2024-10-07 10:00:00|1196.2|1194.2|1196.1|1194.1|1196.4|1194.4|1195.8|1193.8|262
1728295500000|2024-10-07 10:05:00|1196|1194|1195.7|1193.7|1196.2|1194.2|1195.5|1193.5|232
1728295800000|2024-10-07 10:10:00|1195.6|1193.6|1195.7|1193.7|1195.9|1193.9|1195.4|1193.4|271
1728296100000|2024-10-07 10:15:00|1195.8|1193.8|1196.3|1194.3|1196.7|1194.7|1195.8|1193.8|786
1728296400000|2024-10-07 10:20:00|1196.2|1194.2|1196.6|1194.6|1197|1195|1196.2|1194.2|463
1728296700000|2024-10-07 10:25:00|1196.8|1194.8|1197.4|1195.4|1197.4|1195.4|1196.8|1194.8|269
1728297000000|2024-10-07 10:30:00|1197.3|1195.3|1197.7|1195.7|1197.7|1195.7|1197.3|1195.3|293
1728297300000|2024-10-07 10:35:00|1197.8|1195.8|1198.1|1196.1|1198.2|1196.2|1197.6|1195.6|455
1728297600000|2024-10-07 10:40:00|1198.2|1196.2|1198|1196|1198.3|1196.3|1197.8|1195.8|218
1728297900000|2024-10-07 10:45:00|1198.1|1196.1|1197.6|1195.6|1198.1|1196.1|1197.4|1195.4|138
1728298200000|2024-10-07 10:50:00|1197.5|1195.5|1197|1195|1197.7|1195.7|1196.9|1194.9|225
1728298500000|2024-10-07 10:55:00|1196.9|1194.9|1196.3|1194.3|1196.9|1194.9|1196.3|1194.3|232
1728298800000|2024-10-07 11:00:00|1196.4|1194.4|1195.9|1193.9|1196.4|1194.4|1195.4|1193.4|337
1728299100000|2024-10-07 11:05:00|1196|1194|1196.3|1194.3|1196.5|1194.5|1195.6|1193.6|267
1728299400000|2024-10-07 11:10:00|1196.2|1194.2|1196.6|1194.6|1196.8|1194.8|1196.2|1194.2|266
1728299700000|2024-10-07 11:15:00|1196.5|1194.5|1196.5|1194.5|1196.6|1194.6|1195.8|1193.8|420
1728300000000|2024-10-07 11:20:00|1196.6|1194.6|1197.4|1195.4|1197.5|1195.5|1196.6|1194.6|302
1728300300000|2024-10-07 11:25:00|1197.5|1195.5|1196.9|1194.9|1197.9|1195.9|1196.9|1194.9|276
1728300600000|2024-10-07 11:30:00|1196.8|1194.8|1196.1|1194.1|1196.8|1194.8|1196|1194|222
1728300900000|2024-10-07 11:35:00|1196|1194|1197.3|1195.3|1197.5|1195.5|1196|1194|264
1728301200000|2024-10-07 11:40:00|1197.4|1195.4|1197.2|1195.2|1197.6|1195.6|1197|1195|98
1728301500000|2024-10-07 11:45:00|1197.1|1195.1|1196.6|1194.6|1197.1|1195.1|1196.5|1194.5|135
1728301800000|2024-10-07 11:50:00|1196.7|1194.7|1197|1195|1197.2|1195.2|1196.6|1194.6|84
1728302100000|2024-10-07 11:55:00|1196.9|1194.9|1197.1|1195.1|1197.3|1195.3|1196.9|1194.9|111
1728302400000|2024-10-07 12:00:00|1196.9|1194.9|1196.9|1194.9|1197.3|1195.3|1196.7|1194.7|435
1728302700000|2024-10-07 12:05:00|1196.8|1194.8|1197|1195|1197.4|1195.4|1196.4|1194.4|352
1728303000000|2024-10-07 12:10:00|1197.1|1195.1|1197.4|1195.4|1197.8|1195.8|1196.9|1194.9|160
1728303300000|2024-10-07 12:15:00|1197.5|1195.5|1196.6|1194.6|1197.5|1195.5|1196.6|1194.6|383
1728303600000|2024-10-07 12:20:00|1196.5|1194.5|1196.6|1194.6|1196.8|1194.8|1196.3|1194.3|182
1728303900000|2024-10-07 12:25:00|1196.5|1194.5|1196.7|1194.7|1197|1195|1196.4|1194.4|110
1728304200000|2024-10-07 12:30:00|1196.5|1194.5|1196.7|1194.7|1197|1195|1196.4|1194.4|254
1728304500000|2024-10-07 12:35:00|1196.6|1194.6|1197|1195|1197|1195|1196.5|1194.5|190
1728304800000|2024-10-07 12:40:00|1197.1|1195.1|1197|1195|1197.4|1195.4|1197|1195|121
1728305100000|2024-10-07 12:45:00|1196.9|1194.9|1196.7|1194.7|1197.1|1195.1|1196.5|1194.5|172
1728305400000|2024-10-07 12:50:00|1196.8|1194.8|1196.2|1194.2|1197|1195|1196.1|1194.1|131
1728305700000|2024-10-07 12:55:00|1196.3|1194.3|1195.4|1193.4|1196.3|1194.3|1195.2|1193.2|170
1728306000000|2024-10-07 13:00:00|1195.5|1193.5|1195.6|1193.6|1195.6|1193.6|1195.1|1193.1|259
1728306300000|2024-10-07 13:05:00|1195.7|1193.7|1196.1|1194.1|1196.3|1194.3|1195.4|1193.4|241
1728306600000|2024-10-07 13:10:00|1196.3|1194.3|1195.9|1193.9|1196.3|1194.3|1195.6|1193.6|340
1728306900000|2024-10-07 13:15:00|1196|1194|1196.1|1194.1|1196.7|1194.7|1195.9|1193.9|420
1728307200000|2024-10-07 13:20:00|1196|1194|1196.5|1194.5|1196.9|1194.9|1195.9|1193.9|554
1728307500000|2024-10-07 13:25:00|1196.6|1194.6|1196.1|1194.1|1196.6|1194.6|1195.9|1193.9|382
1728307800000|2024-10-07 13:30:00|1195.4|1194.9|1195.5|1195|1197.1|1196.6|1194|1193.5|5072
1728308100000|2024-10-07 13:35:00|1195.4|1194.9|1197|1196.5|1197.4|1196.9|1194|1193.5|2757
1728308400000|2024-10-07 13:40:00|1196.9|1196.4|1195.5|1195|1197.1|1196.6|1195|1194.5|2530
1728308700000|2024-10-07 13:45:00|1195.6|1195.1|1196.6|1196.1|1196.9|1196.4|1195.2|1194.7|1533
1728309000000|2024-10-07 13:50:00|1196.5|1196|1195.9|1195.4|1197.5|1197|1194.9|1194.4|2340
1728309300000|2024-10-07 13:55:00|1196|1195.5|1196|1195.5|1196.2|1195.7|1194.8|1194.3|1148
1728309600000|2024-10-07 14:00:00|1195.9|1195.4|1196.7|1196.2|1196.7|1196.2|1195.5|1195|1127
1728309900000|2024-10-07 14:05:00|1196.8|1196.3|1196|1195.5|1196.8|1196.3|1195.3|1194.8|1262
1728310200000|2024-10-07 14:10:00|1196.1|1195.6|1197.4|1196.9|1197.4|1196.9|1195.7|1195.2|963
1728310500000|2024-10-07 14:15:00|1197.2|1196.7|1195|1194.5|1197.4|1196.9|1194.9|1194.4|1454
1728310800000|2024-10-07 14:20:00|1195.1|1194.6|1195|1194.5|1195.4|1194.9|1194.5|1194|1222
1728311100000|2024-10-07 14:25:00|1194.9|1194.4|1194.4|1193.9|1195|1194.5|1194|1193.5|1950
1728311400000|2024-10-07 14:30:00|1194.3|1193.8|1193.8|1193.3|1194.4|1193.9|1192.5|1192|1641
1728311700000|2024-10-07 14:35:00|1193.7|1193.2|1193.3|1192.8|1194.2|1193.7|1192.6|1192.1|2194
1728312000000|2024-10-07 14:40:00|1193.4|1192.9|1193.3|1192.8|1194.6|1194.1|1192.6|1192.1|1765
1728312300000|2024-10-07 14:45:00|1193.2|1192.7|1192.8|1192.3|1193.8|1193.3|1192.8|1192.3|614
1728312600000|2024-10-07 14:50:00|1192.7|1192.2|1192.6|1192.1|1193.2|1192.7|1192.2|1191.7|2254
1728312900000|2024-10-07 14:55:00|1192.7|1192.2|1191.6|1191.1|1193.2|1192.7|1191.5|1191|1567
1728313200000|2024-10-07 15:00:00|1191.7|1191.2|1190.9|1190.4|1191.8|1191.3|1190.3|1189.8|1380
1728313500000|2024-10-07 15:05:00|1191|1190.5|1189.6|1189.1|1191.1|1190.6|1188.8|1188.3|1933
1728313800000|2024-10-07 15:10:00|1189.5|1189|1189.8|1189.3|1190|1189.5|1188.7|1188.2|1379
1728314100000|2024-10-07 15:15:00|1189.7|1189.2|1190.8|1190.3|1190.9|1190.4|1189.4|1188.9|1141
1728314400000|2024-10-07 15:20:00|1190.7|1190.2|1191.4|1190.9|1191.7|1191.2|1190.6|1190.1|1131
1728314700000|2024-10-07 15:25:00|1191.3|1190.8|1191.9|1191.4|1192.5|1192|1191.3|1190.8|923
1728315000000|2024-10-07 15:30:00|1192|1191.5|1192.5|1192|1192.6|1192.1|1191.2|1190.7|1365
1728315300000|2024-10-07 15:35:00|1192.4|1191.9|1192|1191.5|1192.9|1192.4|1191.7|1191.2|682
1728315600000|2024-10-07 15:40:00|1191.9|1191.4|1190.8|1190.3|1192.8|1192.3|1190.7|1190.2|505
1728315900000|2024-10-07 15:45:00|1190.7|1190.2|1191.5|1191|1191.5|1191|1190.6|1190.1|828
1728316200000|2024-10-07 15:50:00|1191.3|1190.8|1191.8|1191.3|1191.8|1191.3|1190.8|1190.3|688
1728316500000|2024-10-07 15:55:00|1191.7|1191.2|1192.6|1192.1|1192.9|1192.4|1191.2|1190.7|568
1728316800000|2024-10-07 16:00:00|1192.5|1192|1192.7|1192.2|1193.5|1193|1192.4|1191.9|442
1728317100000|2024-10-07 16:05:00|1192.6|1192.1|1192.9|1192.4|1193|1192.5|1192.3|1191.8|688
1728317400000|2024-10-07 16:10:00|1192.8|1192.3|1193.3|1192.8|1193.4|1192.9|1192.2|1191.7|566
1728317700000|2024-10-07 16:15:00|1193.4|1192.9|1193.4|1192.9|1193.6|1193.1|1192.9|1192.4|405
1728318000000|2024-10-07 16:20:00|1193.3|1192.8|1193.6|1193.1|1193.8|1193.3|1193.1|1192.6|263
1728318300000|2024-10-07 16:25:00|1193.5|1193|1193|1192.5|1193.6|1193.1|1192.9|1192.4|423
1728318600000|2024-10-07 16:30:00|1192.9|1192.4|1193.2|1192.7|1193.3|1192.8|1192.6|1192.1|201
1728318900000|2024-10-07 16:35:00|1193.3|1192.8|1193.8|1193.3|1194.3|1193.8|1193.3|1192.8|407
1728319200000|2024-10-07 16:40:00|1193.6|1193.1|1193.8|1193.3|1193.8|1193.3|1193.3|1192.8|246
1728319500000|2024-10-07 16:45:00|1193.7|1193.2|1194|1193.5|1194|1193.5|1193.2|1192.7|235
1728319800000|2024-10-07 16:50:00|1193.9|1193.4|1194.5|1194|1194.6|1194.1|1193.7|1193.2|205
1728320100000|2024-10-07 16:55:00|1194.4|1193.9|1195.3|1194.8|1195.3|1194.8|1194.2|1193.7|294
1728320400000|2024-10-07 17:00:00|1195.4|1194.9|1195.9|1195.4|1196|1195.5|1195.2|1194.7|386
1728320700000|2024-10-07 17:05:00|1196|1195.5|1196.2|1195.7|1196.2|1195.7|1195.8|1195.3|667
1728321000000|2024-10-07 17:10:00|1196.3|1195.8|1196.1|1195.6|1196.4|1195.9|1195.7|1195.2|300
1728321300000|2024-10-07 17:15:00|1196.2|1195.7|1196.7|1196.2|1196.9|1196.4|1196.1|1195.6|243
1728321600000|2024-10-07 17:20:00|1196.8|1196.3|1196.7|1196.2|1197|1196.5|1196.2|1195.7|102
1728321900000|2024-10-07 17:25:00|1196.6|1196.1|1197.1|1196.6|1197.4|1196.9|1196.4|1195.9|314
1728322200000|2024-10-07 17:30:00|1197|1196.5|1197.2|1196.7|1197.6|1197.1|1196.7|1196.2|722
1728322500000|2024-10-07 17:35:00|1197.3|1196.8|1198.1|1197.6|1198.3|1197.8|1197.2|1196.7|365
1728322800000|2024-10-07 17:40:00|1198|1197.5|1198.2|1197.7|1198.6|1198.1|1198|1197.5|467
1728323100000|2024-10-07 17:45:00|1198.1|1197.6|1197.7|1197.2|1198.1|1197.6|1197.6|1197.1|1201
1728323400000|2024-10-07 17:50:00|1197.8|1197.3|1196.3|1195.8|1197.8|1197.3|1196.3|1195.8|950
1728323700000|2024-10-07 17:55:00|1196.4|1195.9|1197.3|1196.8|1197.6|1197.1|1196.2|1195.7|819
1728324000000|2024-10-07 18:00:00|1197.2|1196.7|1196.1|1195.6|1197.3|1196.8|1196.1|1195.6|741
1728324300000|2024-10-07 18:05:00|1196.2|1195.7|1195.4|1194.9|1196.5|1196|1195.1|1194.6|1484
1728324600000|2024-10-07 18:10:00|1195.5|1195|1195.5|1195|1195.6|1195.1|1195.1|1194.6|439
1728324900000|2024-10-07 18:15:00|1195.6|1195.1|1195.5|1195|1195.8|1195.3|1195|1194.5|217
1728325200000|2024-10-07 18:20:00|1195.4|1194.9|1195.4|1194.9|1195.7|1195.2|1195.1|1194.6|462
1728325500000|2024-10-07 18:25:00|1195.3|1194.8|1194.9|1194.4|1195.9|1195.4|1194.9|1194.4|324
1728325800000|2024-10-07 18:30:00|1194.8|1194.3|1194.2|1193.7|1194.9|1194.4|1192.4|1191.9|1060
1728326100000|2024-10-07 18:35:00|1194.1|1193.6|1194.4|1193.9|1194.9|1194.4|1193.2|1192.7|372
1728326400000|2024-10-07 18:40:00|1194.5|1194|1194.1|1193.6|1195.3|1194.8|1194.1|1193.6|283
1728326700000|2024-10-07 18:45:00|1194|1193.5|1191.4|1190.9|1194|1193.5|1191|1190.5|1095
1728327000000|2024-10-07 18:50:00|1191.3|1190.8|1190.7|1190.2|1191.8|1191.3|1190.5|1190|766
1728327300000|2024-10-07 18:55:00|1190.6|1190.1|1190|1189.5|1191.1|1190.6|1190|1189.5|804
1728327600000|2024-10-07 19:00:00|1189.9|1189.4|1189.9|1189.4|1190.2|1189.7|1189.4|1188.9|628
1728327900000|2024-10-07 19:05:00|1190|1189.5|1190.9|1190.4|1191.1|1190.6|1189.9|1189.4|373
1728328200000|2024-10-07 19:10:00|1191|1190.5|1191|1190.5|1191.1|1190.6|1190.4|1189.9|374
1728328500000|2024-10-07 19:15:00|1191.1|1190.6|1191.9|1191.4|1192|1191.5|1191.1|1190.6|250
1728328800000|2024-10-07 19:20:00|1192|1191.5|1193.2|1192.7|1193.4|1192.9|1192|1191.5|517
1728329100000|2024-10-07 19:25:00|1193.3|1192.8|1193.5|1193|1193.8|1193.3|1193.2|1192.7|498
1728329400000|2024-10-07 19:30:00|1193.6|1193.1|1193.7|1193.2|1193.9|1193.4|1192.9|1192.4|784
1728329700000|2024-10-07 19:35:00|1193.9|1193.4|1195.1|1194.6|1195.3|1194.8|1193.6|1193.1|1498
1728330000000|2024-10-07 19:40:00|1195|1194.5|1195.4|1194.9|1195.5|1195|1194.4|1193.9|1509
1728330300000|2024-10-07 19:45:00|1195.5|1195|1197.1|1196.6|1197.4|1196.9|1195.4|1194.9|1913
1728330600000|2024-10-07 19:50:00|1197.4|1196.9|1198.3|1197.8|1198.9|1198.4|1197.3|1196.8|2336
1728330900000|2024-10-07 19:55:00|1198.4|1197.9|1197.5|1197|1198.5|1198|1196.1|1195.6|8229
1728331200000|2024-10-07 20:00:00|1198.2|1196.2|1198.7|1196.7|1198.9|1196.9|1198|1196|1730
1728331500000|2024-10-07 20:05:00|1198.6|1196.6|1198.3|1196.3|1198.6|1196.6|1198.3|1196.3|282
1728331800000|2024-10-07 20:10:00|1198.2|1196.2|1197.6|1195.6|1198.3|1196.3|1197.5|1195.5|339
1728332100000|2024-10-07 20:15:00|1197.5|1195.5|1197.5|1195.5|1197.6|1195.6|1197.3|1195.3|192
1728332400000|2024-10-07 20:20:00|1197.4|1195.4|1197.1|1195.1|1197.5|1195.5|1197.1|1195.1|123
1728332700000|2024-10-07 20:25:00|1197|1195|1197|1195|1197|1195|1197|1195|24
1728333000000|2024-10-07 20:30:00|1197.1|1195.1|1196.7|1194.7|1197.1|1195.1|1196.7|1194.7|17
1728333300000|2024-10-07 20:35:00|1197|1195|1197.1|1195.1|1197.2|1195.2|1197|1195|16
1728333600000|2024-10-07 20:40:00|1197.2|1195.2|1197|1195|1197.3|1195.3|1197|1195|55
1728333900000|2024-10-07 20:45:00|1197.2|1195.2|1197|1195|1197.2|1195.2|1197|1195|9
1728334200000|2024-10-07 20:50:00|1196.9|1194.9|1197.1|1195.1|1197.2|1195.2|1196.9|1194.9|7
1728334500000|2024-10-07 20:55:00|1197|1195|1197|1195|1197.1|1195.1|1196.7|1194.7|27
1728334800000|2024-10-07 21:00:00|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|1
1728335100000|2024-10-07 21:05:00|||||||||1
1728335400000|2024-10-07 21:10:00|1198.6|1196.6|1198.6|1196.6|1198.6|1196.6|1198.6|1196.6|1
1728335700000|2024-10-07 21:15:00|1199.3|1197.3|1198.1|1196.1|1199.3|1197.3|1193.6|1191.6|18
1728336000000|2024-10-07 21:20:00|1199.9|1197.9|1199.9|1197.9|1199.9|1197.9|1199.9|1197.9|1
1728336300000|2024-10-07 21:25:00|1199.7|1197.7|1199.7|1197.7|1199.7|1197.7|1199.7|1197.7|1
1728336600000|2024-10-07 21:30:00|1199.9|1197.9|1199.9|1197.9|1199.9|1197.9|1199.9|1197.9|2
1728336900000|2024-10-07 21:35:00|||||||||1
1728337200000|2024-10-07 21:40:00|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|1
1728337500000|2024-10-07 21:45:00|1199.6|1197.6|1199.6|1197.6|1199.6|1197.6|1199.6|1197.6|1
1728337800000|2024-10-07 21:50:00|1199|1197|1199|1197|1199|1197|1199|1197|2
1728338100000|2024-10-07 21:55:00|1198.6|1196.6|1199.5|1197.5|1199.5|1197.5|1198.6|1196.6|4
1728338400000|2024-10-07 22:00:00|1197.1|1195.1|1196.7|1194.7|1197.6|1195.6|1196.6|1194.6|0
1728338700000|2024-10-07 22:05:00|1196.6|1194.6|1196.7|1194.7|1196.8|1194.8|1196.5|1194.5|0
1728339000000|2024-10-07 22:10:00|1196.8|1194.8|1196.8|1194.8|1196.9|1194.9|1196.7|1194.7|0
1728339300000|2024-10-07 22:15:00|1196.7|1194.7|1196.8|1194.8|1196.8|1194.8|1196.7|1194.7|0
1728339600000|2024-10-07 22:20:00|1196.6|1194.6|1196.4|1194.4|1196.6|1194.6|1196.3|1194.3|0
1728339900000|2024-10-07 22:25:00|1196.5|1194.5|1196.5|1194.5|1196.5|1194.5|1196.1|1194.1|0
1728340200000|2024-10-07 22:30:00|1196.6|1194.6|1193.5|1191.5|1196.6|1194.6|1192.1|1190.1|0
1728340500000|2024-10-07 22:35:00|1192.9|1190.9|1195.1|1193.1|1196.4|1194.4|1192.7|1190.7|0
1728340800000|2024-10-07 22:40:00|1195.2|1193.2|1195.4|1193.4|1195.7|1193.7|1195.2|1193.2|0
1728341100000|2024-10-07 22:45:00|1195.3|1193.3|1195.3|1193.3|1195.4|1193.4|1194.7|1192.7|0
1728341400000|2024-10-07 22:50:00|1195.2|1193.2|1194.8|1192.8|1195.5|1193.5|1194.6|1192.6|0
1728341700000|2024-10-07 22:55:00|1194.7|1192.7|1195|1193|1195.3|1193.3|1194|1192|0
1728342000000|2024-10-07 23:00:00|1195.1|1193.1|1195.3|1193.3|1195.7|1193.7|1194.7|1192.7|0
1728342300000|2024-10-07 23:05:00|1195.2|1193.2|1196.5|1194.5|1196.9|1194.9|1195.2|1193.2|0
1728342600000|2024-10-07 23:10:00|1196.3|1194.3|1195.7|1193.7|1196.4|1194.4|1195.7|1193.7|0
1728342900000|2024-10-07 23:15:00|1195.8|1193.8|1196.3|1194.3|1196.4|1194.4|1195.8|1193.8|0
1728343200000|2024-10-07 23:20:00|1196.2|1194.2|1196.1|1194.1|1196.4|1194.4|1196.1|1194.1|0
1728343500000|2024-10-07 23:25:00|1196|1194|1195.9|1193.9|1196.2|1194.2|1195.9|1193.9|0
1728343800000|2024-10-07 23:30:00|1195.8|1193.8|1195.5|1193.5|1195.9|1193.9|1195.4|1193.4|0
1728344100000|2024-10-07 23:35:00|1195.4|1193.4|1195.5|1193.5|1195.6|1193.6|1195.3|1193.3|0
1728344400000|2024-10-07 23:40:00|1195.4|1193.4|1196.1|1194.1|1196.1|1194.1|1195.4|1193.4|0
1728344700000|2024-10-07 23:45:00|1196|1194|1196.1|1194.1|1196.1|1194.1|1195.8|1193.8|0
1728345000000|2024-10-07 23:50:00|1196|1194|1196.4|1194.4|1196.7|1194.7|1195.9|1193.9|0
1728345300000|2024-10-07 23:55:00|1196.3|1194.3|1195.9|1193.9|1196.4|1194.4|1195.9|1193.9|0
1728345600000|2024-10-08 00:00:00|1196|1194|1197.6|1195.6|1197.7|1195.7|1194.7|1192.7|155
1728345900000|2024-10-08 00:05:00|1197.7|1195.7|1197.9|1195.9|1198.4|1196.4|1197.1|1195.1|52
1728346200000|2024-10-08 00:10:00|1197.7|1195.7|1198.7|1196.7|1198.7|1196.7|1197.5|1195.5|208
1728346500000|2024-10-08 00:15:00|1198.8|1196.8|1198.8|1196.8|1198.8|1196.8|1198.4|1196.4|22
1728346800000|2024-10-08 00:20:00|1198.4|1196.4|1197.8|1195.8|1198.4|1196.4|1197.8|1195.8|28
1728347100000|2024-10-08 00:25:00|1197.6|1195.6|1197.8|1195.8|1197.9|1195.9|1197.5|1195.5|18
1728347400000|2024-10-08 00:30:00|1197.9|1195.9|1198.4|1196.4|1198.7|1196.7|1197.8|1195.8|89
1728347700000|2024-10-08 00:35:00|1198.3|1196.3|1198.4|1196.4|1198.5|1196.5|1198.1|1196.1|35
1728348000000|2024-10-08 00:40:00|1198.7|1196.7|1198.3|1196.3|1198.7|1196.7|1198.3|1196.3|31
1728348300000|2024-10-08 00:45:00|1198.4|1196.4|1199.4|1197.4|1199.4|1197.4|1198.3|1196.3|167
1728348600000|2024-10-08 00:50:00|1199.2|1197.2|1198.7|1196.7|1199.2|1197.2|1198.7|1196.7|16
1728348900000|2024-10-08 00:55:00|1198.8|1196.8|1198.4|1196.4|1198.8|1196.8|1198.3|1196.3|8
1728349200000|2024-10-08 01:00:00|1198.5|1196.5|1197.1|1195.1|1199.2|1197.2|1197.1|1195.1|215
1728349500000|2024-10-08 01:05:00|1197.2|1195.2|1196.4|1194.4|1197.6|1195.6|1195.6|1193.6|239
1728349800000|2024-10-08 01:10:00|1196.3|1194.3|1192.4|1190.4|1198.5|1196.5|1191.8|1189.8|363
1728350100000|2024-10-08 01:15:00|1191.9|1189.9|1187.9|1185.9|1191.9|1189.9|1187.1|1185.1|81
1728350400000|2024-10-08 01:20:00|1188.1|1186.1|1190.4|1188.4|1191.3|1189.3|1187.9|1185.9|309
1728350700000|2024-10-08 01:25:00|1190.1|1188.1|1188.2|1186.2|1190.8|1188.8|1187.7|1185.7|222
1728351000000|2024-10-08 01:30:00|1188.6|1186.6|1175.4|1173.4|1188.6|1186.6|1174.9|1172.9|700
1728351300000|2024-10-08 01:35:00|1175.3|1173.3|1178.6|1176.6|1182.6|1180.6|1173.6|1171.6|632
1728351600000|2024-10-08 01:40:00|1177.7|1175.7|1174.8|1172.8|1179.3|1177.3|1173.8|1171.8|166
1728351900000|2024-10-08 01:45:00|1174.2|1172.2|1178.7|1176.7|1178.7|1176.7|1171.5|1169.5|703
1728352200000|2024-10-08 01:50:00|1178.9|1176.9|1177.5|1175.5|1179.1|1177.1|1177|1175|402
1728352500000|2024-10-08 01:55:00|1177.7|1175.7|1175.5|1173.5|1178|1176|1174.1|1172.1|225
1728352800000|2024-10-08 02:00:00|1175|1173|1172.3|1170.3|1176|1174|1172.3|1170.3|204
1728353100000|2024-10-08 02:05:00|1172.5|1170.5|1171.1|1169.1|1173.3|1171.3|1168.4|1166.4|413
1728353400000|2024-10-08 02:10:00|1171.2|1169.2|1165|1163|1171.2|1169.2|1164.9|1162.9|425
1728353700000|2024-10-08 02:15:00|1164.9|1162.9|1169.8|1167.8|1169.8|1167.8|1164.9|1162.9|460
1728354000000|2024-10-08 02:20:00|1170.1|1168.1|1166.2|1164.2|1170.8|1168.8|1166.1|1164.1|157
1728354300000|2024-10-08 02:25:00|1166.4|1164.4|1163.7|1161.7|1167.2|1165.2|1163.6|1161.6|139
1728354600000|2024-10-08 02:30:00|1163.8|1161.8|1157|1155|1164.1|1162.1|1157|1155|973
1728354900000|2024-10-08 02:35:00|1157.1|1155.1|1159.8|1157.8|1163.3|1161.3|1153|1151|622
1728355200000|2024-10-08 02:40:00|1159.7|1157.7|1162.9|1160.9|1164.5|1162.5|1159.7|1157.7|598
1728355500000|2024-10-08 02:45:00|1162.3|1160.3|1160.3|1158.3|1164.8|1162.8|1159.2|1157.2|798
1728355800000|2024-10-08 02:50:00|1159.6|1157.6|1163.8|1161.8|1164.2|1162.2|1158.5|1156.5|259
1728356100000|2024-10-08 02:55:00|1164.6|1162.6|1161.3|1159.3|1164.6|1162.6|1160.5|1158.5|47
1728356400000|2024-10-08 03:00:00|1162.6|1160.6|1165.2|1163.2|1166|1164|1162.6|1160.6|104
1728356700000|2024-10-08 03:05:00|1165.7|1163.7|1168.5|1166.5|1169.2|1167.2|1165.7|1163.7|152
1728357000000|2024-10-08 03:10:00|1167.3|1165.3|1169.3|1167.3|1169.3|1167.3|1166.2|1164.2|130
1728357300000|2024-10-08 03:15:00|1168.4|1166.4|1168|1166|1171|1169|1168|1166|63
1728357600000|2024-10-08 03:20:00|1167.8|1165.8|1167.7|1165.7|1169.2|1167.2|1166.8|1164.8|169
1728357900000|2024-10-08 03:25:00|1167.5|1165.5|1168.1|1166.1|1168.1|1166.1|1165.7|1163.7|89
1728358200000|2024-10-08 03:30:00|1168.2|1166.2|1168.6|1166.6|1168.8|1166.8|1166|1164|457
1728358500000|2024-10-08 03:35:00|1167.5|1165.5|1167.7|1165.7|1168.2|1166.2|1166.5|1164.5|99
1728358800000|2024-10-08 03:40:00|1167.4|1165.4|1166.3|1164.3|1168.1|1166.1|1166.3|1164.3|72
1728359100000|2024-10-08 03:45:00|1166.7|1164.7|1166.6|1164.6|1168.6|1166.6|1165.9|1163.9|67
1728359400000|2024-10-08 03:50:00|1166.3|1164.3|1167.3|1165.3|1167.3|1165.3|1165.5|1163.5|50
1728359700000|2024-10-08 03:55:00|1167.5|1165.5|1169.1|1167.1|1169.1|1167.1|1167.1|1165.1|37
1728360000000|2024-10-08 04:00:00|1169|1167|1168.8|1166.8|1169.5|1167.5|1168.7|1166.7|135
1728360300000|2024-10-08 04:05:00|1168.9|1166.9|1168.6|1166.6|1169.1|1167.1|1168.4|1166.4|68
1728360600000|2024-10-08 04:10:00|1168.3|1166.3|1167|1165|1168.3|1166.3|1166.7|1164.7|65
1728360900000|2024-10-08 04:15:00|1166.9|1164.9|1169|1167|1169|1167|1166.9|1164.9|75
1728361200000|2024-10-08 04:20:00|1169.1|1167.1|1168.9|1166.9|1169.4|1167.4|1168.7|1166.7|38
1728361500000|2024-10-08 04:25:00|1169.1|1167.1|1168.5|1166.5|1169.7|1167.7|1168.5|1166.5|46
1728361800000|2024-10-08 04:30:00|1168.7|1166.7|1169.2|1167.2|1169.4|1167.4|1168.7|1166.7|38
1728362100000|2024-10-08 04:35:00|1169|1167|1168.2|1166.2|1169.2|1167.2|1168.1|1166.1|47
1728362400000|2024-10-08 04:40:00|1168|1166|1167.9|1165.9|1168|1166|1167.8|1165.8|51
1728362700000|2024-10-08 04:45:00|1168|1166|1168.2|1166.2|1168.2|1166.2|1167.3|1165.3|71
1728363000000|2024-10-08 04:50:00|1168.1|1166.1|1168.9|1166.9|1169|1167|1168.1|1166.1|36
1728363300000|2024-10-08 04:55:00|1169.2|1167.2|1169.4|1167.4|1170.1|1168.1|1169.2|1167.2|44
1728363600000|2024-10-08 05:00:00|1169.6|1167.6|1169.9|1167.9|1172.1|1170.1|1169.1|1167.1|96
1728363900000|2024-10-08 05:05:00|1169.4|1167.4|1166.7|1164.7|1169.9|1167.9|1166.7|1164.7|181
1728364200000|2024-10-08 05:10:00|1166.8|1164.8|1164.8|1162.8|1167.1|1165.1|1164.8|1162.8|138
1728364500000|2024-10-08 05:15:00|1165.3|1163.3|1165.3|1163.3|1167.2|1165.2|1165.2|1163.2|58
1728364800000|2024-10-08 05:20:00|1164.6|1162.6|1162.9|1160.9|1165.1|1163.1|1162.9|1160.9|28
1728365100000|2024-10-08 05:25:00|1163.5|1161.5|1165.1|1163.1|1165.6|1163.6|1163.5|1161.5|27
1728365400000|2024-10-08 05:30:00|1164|1162|1163.3|1161.3|1166.4|1164.4|1163.3|1161.3|60
1728365700000|2024-10-08 05:35:00|1163.5|1161.5|1161.7|1159.7|1163.8|1161.8|1161.6|1159.6|82
1728366000000|2024-10-08 05:40:00|1161.4|1159.4|1163.4|1161.4|1163.4|1161.4|1161.3|1159.3|47
1728366300000|2024-10-08 05:45:00|1163.5|1161.5|1161.3|1159.3|1163.8|1161.8|1160.7|1158.7|89
1728366600000|2024-10-08 05:50:00|1161.6|1159.6|1159|1157|1162.6|1160.6|1158.9|1156.9|58
1728366900000|2024-10-08 05:55:00|1159.4|1157.4|1163|1161|1163.2|1161.2|1159.4|1157.4|244
1728367200000|2024-10-08 06:00:00|1163.4|1161.4|1163.3|1161.3|1165.3|1163.3|1163|1161|103
1728367500000|2024-10-08 06:05:00|1163.4|1161.4|1161.9|1159.9|1163.8|1161.8|1161.6|1159.6|197
1728367800000|2024-10-08 06:10:00|1163.2|1161.2|1161.4|1159.4|1163.2|1161.2|1160.8|1158.8|59
1728368100000|2024-10-08 06:15:00|1161.2|1159.2|1159.8|1157.8|1162.4|1160.4|1159.8|1157.8|118
1728368400000|2024-10-08 06:20:00|1160.2|1158.2|1161.4|1159.4|1161.8|1159.8|1159.9|1157.9|413
1728368700000|2024-10-08 06:25:00|1161.5|1159.5|1163.8|1161.8|1164.1|1162.1|1161.5|1159.5|126
1728369000000|2024-10-08 06:30:00|1163.9|1161.9|1163.6|1161.6|1166.2|1164.2|1163.6|1161.6|204
1728369300000|2024-10-08 06:35:00|1163.9|1161.9|1166.3|1164.3|1166.3|1164.3|1163.9|1161.9|203
1728369600000|2024-10-08 06:40:00|1165.9|1163.9|1164.5|1162.5|1166.1|1164.1|1164|1162|170
1728369900000|2024-10-08 06:45:00|1164.2|1162.2|1164.9|1162.9|1166.1|1164.1|1164.2|1162.2|230
1728370200000|2024-10-08 06:50:00|1164.8|1162.8|1165.1|1163.1|1166.3|1164.3|1164.5|1162.5|437
1728370500000|2024-10-08 06:55:00|1165.2|1163.2|1165.3|1163.3|1165.8|1163.8|1164.4|1162.4|327
1728370800000|2024-10-08 07:00:00|1165.1|1163.1|1162.2|1160.2|1165.5|1163.5|1161.3|1159.3|653
1728371100000|2024-10-08 07:05:00|1162.1|1160.1|1163.1|1161.1|1163.3|1161.3|1161.4|1159.4|753
1728371400000|2024-10-08 07:10:00|1163.2|1161.2|1162.5|1160.5|1164.2|1162.2|1161.9|1159.9|530
1728371700000|2024-10-08 07:15:00|1162.4|1160.4|1160.1|1158.1|1162.8|1160.8|1160|1158|555
1728372000000|2024-10-08 07:20:00|1160|1158|1159|1157|1161.4|1159.4|1159|1157|787
1728372300000|2024-10-08 07:25:00|1159.1|1157.1|1159.8|1157.8|1160.1|1158.1|1157.2|1155.2|577
1728372600000|2024-10-08 07:30:00|1159.7|1157.7|1160.7|1158.7|1161.2|1159.2|1159.7|1157.7|968
1728372900000|2024-10-08 07:35:00|1160.9|1158.9|1161.4|1159.4|1162|1160|1160.9|1158.9|644
1728373200000|2024-10-08 07:40:00|1161.5|1159.5|1160.8|1158.8|1162.9|1160.9|1160.7|1158.7|807
1728373500000|2024-10-08 07:45:00|1161|1159|1157.9|1155.9|1161.3|1159.3|1157.8|1155.8|560
1728373800000|2024-10-08 07:50:00|1158|1156|1157.1|1155.1|1158.7|1156.7|1156.6|1154.6|635
1728374100000|2024-10-08 07:55:00|1157|1155|1156.4|1154.4|1157.9|1155.9|1156.1|1154.1|780
1728374400000|2024-10-08 08:00:00|1156.6|1154.6|1157.6|1155.6|1158.8|1156.8|1156.2|1154.2|1070
1728374700000|2024-10-08 08:05:00|1157.4|1155.4|1156.6|1154.6|1158.1|1156.1|1155.3|1153.3|1036
1728375000000|2024-10-08 08:10:00|1156.8|1154.8|1154.4|1152.4|1157.4|1155.4|1153.9|1151.9|693
1728375300000|2024-10-08 08:15:00|1154.3|1152.3|1155|1153|1155.4|1153.4|1152.5|1150.5|1028
1728375600000|2024-10-08 08:20:00|1154.9|1152.9|1151.8|1149.8|1155.2|1153.2|1151.6|1149.6|399
1728375900000|2024-10-08 08:25:00|1152|1150|1153.3|1151.3|1153.6|1151.6|1151.3|1149.3|441
1728376200000|2024-10-08 08:30:00|1153.5|1151.5|1153.5|1151.5|1154.3|1152.3|1152.9|1150.9|289
1728376500000|2024-10-08 08:35:00|1153.6|1151.6|1153.9|1151.9|1154|1152|1153.2|1151.2|315
1728376800000|2024-10-08 08:40:00|1153.7|1151.7|1153.9|1151.9|1154.1|1152.1|1153.6|1151.6|319
1728377100000|2024-10-08 08:45:00|1154|1152|1154|1152|1154.8|1152.8|1153.9|1151.9|476
1728377400000|2024-10-08 08:50:00|1153.9|1151.9|1154.7|1152.7|1154.9|1152.9|1153.6|1151.6|341
1728377700000|2024-10-08 08:55:00|1154.8|1152.8|1154.9|1152.9|1155.1|1153.1|1154.6|1152.6|379
1728378000000|2024-10-08 09:00:00|1155|1153|1155.8|1153.8|1156|1154|1154.9|1152.9|571
1728378300000|2024-10-08 09:05:00|1155.7|1153.7|1155.7|1153.7|1155.9|1153.9|1155.1|1153.1|486
1728378600000|2024-10-08 09:10:00|1155.5|1153.5|1154.8|1152.8|1155.6|1153.6|1154.5|1152.5|404
1728378900000|2024-10-08 09:15:00|1154.9|1152.9|1156.7|1154.7|1157.2|1155.2|1154.9|1152.9|1208
1728379200000|2024-10-08 09:20:00|1156.6|1154.6|1157.8|1155.8|1157.8|1155.8|1156.5|1154.5|280
1728379500000|2024-10-08 09:25:00|1157.7|1155.7|1158.3|1156.3|1158.6|1156.6|1157.4|1155.4|417
1728379800000|2024-10-08 09:30:00|1158.4|1156.4|1160.9|1158.9|1160.9|1158.9|1158|1156|581
1728380100000|2024-10-08 09:35:00|1160.8|1158.8|1159.2|1157.2|1160.8|1158.8|1159|1157|631
1728380400000|2024-10-08 09:40:00|1159.1|1157.1|1159.8|1157.8|1160.5|1158.5|1159.1|1157.1|454
1728380700000|2024-10-08 09:45:00|1159.7|1157.7|1158.4|1156.4|1160.2|1158.2|1158.1|1156.1|299
1728381000000|2024-10-08 09:50:00|1158.3|1156.3|1159.5|1157.5|1160|1158|1158.3|1156.3|409
1728381300000|2024-10-08 09:55:00|1159.6|1157.6|1158.3|1156.3|1160.4|1158.4|1158.2|1156.2|770
1728381600000|2024-10-08 10:00:00|1158.4|1156.4|1158.7|1156.7|1159.3|1157.3|1158.3|1156.3|655
1728381900000|2024-10-08 10:05:00|1158.8|1156.8|1159.2|1157.2|1159.7|1157.7|1158.7|1156.7|834
1728382200000|2024-10-08 10:10:00|1159.3|1157.3|1159.1|1157.1|1159.6|1157.6|1158.6|1156.6|456
1728382500000|2024-10-08 10:15:00|1159.2|1157.2|1159.4|1157.4|1159.6|1157.6|1159|1157|204
1728382800000|2024-10-08 10:20:00|1159.3|1157.3|1159.8|1157.8|1160.1|1158.1|1159.3|1157.3|249
1728383100000|2024-10-08 10:25:00|1160|1158|1160.5|1158.5|1160.6|1158.6|1159.9|1157.9|279
1728383400000|2024-10-08 10:30:00|1160.6|1158.6|1160.4|1158.4|1160.9|1158.9|1159.8|1157.8|412
1728383700000|2024-10-08 10:35:00|1160.3|1158.3|1160.9|1158.9|1161.3|1159.3|1159.9|1157.9|240
1728384000000|2024-10-08 10:40:00|1160.8|1158.8|1160.4|1158.4|1161.2|1159.2|1159.8|1157.8|627
1728384300000|2024-10-08 10:45:00|1160.5|1158.5|1161.3|1159.3|1161.4|1159.4|1160.2|1158.2|500
1728384600000|2024-10-08 10:50:00|1161.4|1159.4|1162.4|1160.4|1162.5|1160.5|1161.3|1159.3|579
1728384900000|2024-10-08 10:55:00|1162.5|1160.5|1163.1|1161.1|1163.3|1161.3|1162.2|1160.2|942
1728385200000|2024-10-08 11:00:00|1163|1161|1164.9|1162.9|1165.3|1163.3|1162.6|1160.6|1396
1728385500000|2024-10-08 11:05:00|1164.8|1162.8|1165.1|1163.1|1165.5|1163.5|1163.8|1161.8|705
1728385800000|2024-10-08 11:10:00|1165.2|1163.2|1163.5|1161.5|1165.3|1163.3|1163|1161|1082
1728386100000|2024-10-08 11:15:00|1163.6|1161.6|1166.2|1164.2|1166.2|1164.2|1163.6|1161.6|509
1728386400000|2024-10-08 11:20:00|1166.1|1164.1|1165.6|1163.6|1166.4|1164.4|1165.2|1163.2|421
1728386700000|2024-10-08 11:25:00|1165.7|1163.7|1166|1164|1166.3|1164.3|1165|1163|622
1728387000000|2024-10-08 11:30:00|1166.4|1164.4|1167.2|1165.2|1167.2|1165.2|1166.3|1164.3|487
1728387300000|2024-10-08 11:35:00|1167.3|1165.3|1166.8|1164.8|1168.5|1166.5|1166.8|1164.8|1086
1728387600000|2024-10-08 11:40:00|1166.6|1164.6|1167|1165|1167.4|1165.4|1166|1164|536
1728387900000|2024-10-08 11:45:00|1166.9|1164.9|1168.6|1166.6|1168.6|1166.6|1166.5|1164.5|679
1728388200000|2024-10-08 11:50:00|1168.5|1166.5|1168.4|1166.4|1168.8|1166.8|1167.6|1165.6|711
1728388500000|2024-10-08 11:55:00|1168.5|1166.5|1170.2|1168.2|1170.2|1168.2|1168.3|1166.3|517
1728388800000|2024-10-08 12:00:00|1169.9|1167.9|1169.5|1167.5|1170.7|1168.7|1169.4|1167.4|1161
1728389100000|2024-10-08 12:05:00|1169.4|1167.4|1168.6|1166.6|1169.4|1167.4|1167.4|1165.4|1044
1728389400000|2024-10-08 12:10:00|1168.7|1166.7|1168.1|1166.1|1168.8|1166.8|1166.8|1164.8|1048
1728389700000|2024-10-08 12:15:00|1168|1166|1168.5|1166.5|1169.2|1167.2|1167.8|1165.8|623
1728390000000|2024-10-08 12:20:00|1168.6|1166.6|1167.1|1165.1|1168.6|1166.6|1166.9|1164.9|665
1728390300000|2024-10-08 12:25:00|1167.4|1165.4|1167.2|1165.2|1167.5|1165.5|1166.2|1164.2|371
1728390600000|2024-10-08 12:30:00|1167|1165|1166.1|1164.1|1167.3|1165.3|1166.1|1164.1|551
1728390900000|2024-10-08 12:35:00|1166.2|1164.2|1166.1|1164.1|1166.4|1164.4|1165.3|1163.3|557
1728391200000|2024-10-08 12:40:00|1166.2|1164.2|1165.4|1163.4|1166.4|1164.4|1165|1163|569
1728391500000|2024-10-08 12:45:00|1165.7|1163.7|1165.7|1163.7|1166.7|1164.7|1165.7|1163.7|401
1728391800000|2024-10-08 12:50:00|1165.8|1163.8|1165.6|1163.6|1166.1|1164.1|1165.4|1163.4|418
1728392100000|2024-10-08 12:55:00|1165.7|1163.7|1165.3|1163.3|1165.8|1163.8|1164.9|1162.9|693
1728392400000|2024-10-08 13:00:00|1165.6|1163.6|1167|1165|1167.2|1165.2|1165.4|1163.4|776
1728392700000|2024-10-08 13:05:00|1167.2|1165.2|1166.7|1164.7|1167.7|1165.7|1166.6|1164.6|1304
1728393000000|2024-10-08 13:10:00|1166.6|1164.6|1166.9|1164.9|1166.9|1164.9|1165.8|1163.8|661
1728393300000|2024-10-08 13:15:00|1166.8|1164.8|1166.4|1164.4|1167.1|1165.1|1166.4|1164.4|628
1728393600000|2024-10-08 13:20:00|1166.6|1164.6|1166.7|1164.7|1167.1|1165.1|1166.4|1164.4|397
1728393900000|2024-10-08 13:25:00|1166.8|1164.8|1167.2|1165.2|1167.8|1165.8|1166.2|1164.2|894
1728394200000|2024-10-08 13:30:00|1166.4|1165.9|1166|1165.5|1168|1167.5|1164.9|1164.4|9118
1728394500000|2024-10-08 13:35:00|1165.9|1165.4|1167.3|1166.8|1169.9|1169.4|1165.9|1165.4|4822
1728394800000|2024-10-08 13:40:00|1167.4|1166.9|1166.7|1166.2|1167.7|1167.2|1165.3|1164.8|5311
1728395100000|2024-10-08 13:45:00|1166.6|1166.1|1165.6|1165.1|1166.8|1166.3|1164.8|1164.3|2074
1728395400000|2024-10-08 13:50:00|1165.5|1165|1164.6|1164.1|1165.5|1165|1163.3|1162.8|2050
1728395700000|2024-10-08 13:55:00|1164.7|1164.2|1165.5|1165|1165.7|1165.2|1163.2|1162.7|1843
1728396000000|2024-10-08 14:00:00|1165.6|1165.1|1167|1166.5|1167.5|1167|1164.8|1164.3|2482
1728396300000|2024-10-08 14:05:00|1167.1|1166.6|1167.2|1166.7|1167.4|1166.9|1165.8|1165.3|1584
1728396600000|2024-10-08 14:10:00|1167.1|1166.6|1166|1165.5|1167.4|1166.9|1165.3|1164.8|1640
1728396900000|2024-10-08 14:15:00|1166.1|1165.6|1165.3|1164.8|1166.1|1165.6|1163.8|1163.3|1662
1728397200000|2024-10-08 14:20:00|1165.4|1164.9|1164.1|1163.6|1166.1|1165.6|1163.9|1163.4|2379
1728397500000|2024-10-08 14:25:00|1164.2|1163.7|1164.2|1163.7|1164.6|1164.1|1163.6|1163.1|1048
1728397800000|2024-10-08 14:30:00|1164.1|1163.6|1164.3|1163.8|1164.3|1163.8|1163.4|1162.9|2518
1728398100000|2024-10-08 14:35:00|1164.2|1163.7|1164.6|1164.1|1164.6|1164.1|1163.3|1162.8|1338
1728398400000|2024-10-08 14:40:00|1164.5|1164|1165.5|1165|1166.2|1165.7|1164.4|1163.9|1761
1728398700000|2024-10-08 14:45:00|1165.6|1165.1|1166.2|1165.7|1166.4|1165.9|1165|1164.5|934
1728399000000|2024-10-08 14:50:00|1166.1|1165.6|1167.3|1166.8|1167.6|1167.1|1165.7|1165.2|2068
1728399300000|2024-10-08 14:55:00|1167.2|1166.7|1168|1167.5|1168.6|1168.1|1167.2|1166.7|1090
1728399600000|2024-10-08 15:00:00|1168.1|1167.6|1168|1167.5|1168.5|1168|1166.7|1166.2|2024
1728399900000|2024-10-08 15:05:00|1168.1|1167.6|1166.8|1166.3|1168.1|1167.6|1166.8|1166.3|1547
1728400200000|2024-10-08 15:10:00|1166.9|1166.4|1166.8|1166.3|1167.1|1166.6|1166.2|1165.7|1220
1728400500000|2024-10-08 15:15:00|1166.7|1166.2|1165.6|1165.1|1166.8|1166.3|1165.6|1165.1|1513
1728400800000|2024-10-08 15:20:00|1165.5|1165|1164.6|1164.1|1166.4|1165.9|1164.6|1164.1|1702
1728401100000|2024-10-08 15:25:00|1164.5|1164|1163.8|1163.3|1164.8|1164.3|1163.5|1163|1966
1728401400000|2024-10-08 15:30:00|1163.9|1163.4|1164.3|1163.8|1164.8|1164.3|1163.8|1163.3|1502
1728401700000|2024-10-08 15:35:00|1164.2|1163.7|1165|1164.5|1165|1164.5|1163.9|1163.4|1192
1728402000000|2024-10-08 15:40:00|1165.1|1164.6|1165.3|1164.8|1165.5|1165|1164.7|1164.2|1197
1728402300000|2024-10-08 15:45:00|1165.4|1164.9|1166.6|1166.1|1166.6|1166.1|1165.3|1164.8|1342
1728402600000|2024-10-08 15:50:00|1166.7|1166.2|1168.7|1168.2|1168.7|1168.2|1166.7|1166.2|2773
1728402900000|2024-10-08 15:55:00|1168.6|1168.1|1169.6|1169.1|1169.6|1169.1|1168.1|1167.6|2106
1728403200000|2024-10-08 16:00:00|1169.4|1168.9|1167.8|1167.3|1169.4|1168.9|1167.7|1167.2|598
1728403500000|2024-10-08 16:05:00|1167.7|1167.2|1167|1166.5|1168|1167.5|1166.6|1166.1|1180
1728403800000|2024-10-08 16:10:00|1167.1|1166.6|1167.1|1166.6|1167.4|1166.9|1166.4|1165.9|748
1728404100000|2024-10-08 16:15:00|1167|1166.5|1167.8|1167.3|1167.8|1167.3|1166.9|1166.4|322
1728404400000|2024-10-08 16:20:00|1167.7|1167.2|1165.9|1165.4|1167.9|1167.4|1165.9|1165.4|468
1728404700000|2024-10-08 16:25:00|1166|1165.5|1166.9|1166.4|1167.1|1166.6|1165.3|1164.8|1092
1728405000000|2024-10-08 16:30:00|1167|1166.5|1166.8|1166.3|1167.5|1167|1166.6|1166.1|769
1728405300000|2024-10-08 16:35:00|1166.9|1166.4|1166.8|1166.3|1167.1|1166.6|1166.7|1166.2|243
1728405600000|2024-10-08 16:40:00|1166.7|1166.2|1165.5|1165|1167.1|1166.6|1165.5|1165|292
1728405900000|2024-10-08 16:45:00|1165.6|1165.1|1164.9|1164.4|1165.7|1165.2|1164.4|1163.9|367
1728406200000|2024-10-08 16:50:00|1164.8|1164.3|1165.2|1164.7|1165.4|1164.9|1164.8|1164.3|418
1728406500000|2024-10-08 16:55:00|1165.1|1164.6|1165.4|1164.9|1165.5|1165|1165|1164.5|212
1728406800000|2024-10-08 17:00:00|1165.3|1164.8|1163.7|1163.2|1165.4|1164.9|1163.7|1163.2|312
1728407100000|2024-10-08 17:05:00|1163.5|1163|1162.8|1162.3|1164|1163.5|1162.5|1162|626
1728407400000|2024-10-08 17:10:00|1162.7|1162.2|1163.2|1162.7|1163.4|1162.9|1162.3|1161.8|317
1728407700000|2024-10-08 17:15:00|1163.1|1162.6|1161.9|1161.4|1163.3|1162.8|1161.5|1161|261
1728408000000|2024-10-08 17:20:00|1161.8|1161.3|1163.1|1162.6|1163.3|1162.8|1161.7|1161.2|348
1728408300000|2024-10-08 17:25:00|1163.2|1162.7|1162.8|1162.3|1163.3|1162.8|1162.2|1161.7|518
1728408600000|2024-10-08 17:30:00|1162.9|1162.4|1164|1163.5|1164|1163.5|1162.7|1162.2|589
1728408900000|2024-10-08 17:35:00|1164.1|1163.6|1164.2|1163.7|1164.5|1164|1164|1163.5|534
1728409200000|2024-10-08 17:40:00|1164.1|1163.6|1163.9|1163.4|1164.3|1163.8|1163.7|1163.2|311
1728409500000|2024-10-08 17:45:00|1164|1163.5|1162.5|1162|1164.1|1163.6|1162.5|1162|421
1728409800000|2024-10-08 17:50:00|1162.6|1162.1|1163.2|1162.7|1163.3|1162.8|1162.3|1161.8|395
1728410100000|2024-10-08 17:55:00|1163.3|1162.8|1162.7|1162.2|1163.5|1163|1162.7|1162.2|217
1728410400000|2024-10-08 18:00:00|1162.6|1162.1|1162.6|1162.1|1163.3|1162.8|1161.9|1161.4|456
1728410700000|2024-10-08 18:05:00|1162.7|1162.2|1162.5|1162|1162.9|1162.4|1162.1|1161.6|1762
1728411000000|2024-10-08 18:10:00|1162.6|1162.1|1162.4|1161.9|1162.9|1162.4|1162.3|1161.8|274
1728411300000|2024-10-08 18:15:00|1162.3|1161.8|1162|1161.5|1162.7|1162.2|1161.7|1161.2|508
1728411600000|2024-10-08 18:20:00|1162.1|1161.6|1161.2|1160.7|1162.1|1161.6|1161|1160.5|317
1728411900000|2024-10-08 18:25:00|1161.3|1160.8|1162.1|1161.6|1162.1|1161.6|1161|1160.5|236
1728412200000|2024-10-08 18:30:00|1162|1161.5|1162.4|1161.9|1162.5|1162|1161.6|1161.1|302
1728412500000|2024-10-08 18:35:00|1162.5|1162|1162.6|1162.1|1162.8|1162.3|1162.1|1161.6|455
1728412800000|2024-10-08 18:40:00|1162.5|1162|1162.5|1162|1163.3|1162.8|1162.5|1162|618
1728413100000|2024-10-08 18:45:00|1162.6|1162.1|1162.7|1162.2|1162.9|1162.4|1162.3|1161.8|434
1728413400000|2024-10-08 18:50:00|1162.8|1162.3|1162.3|1161.8|1162.9|1162.4|1162.3|1161.8|410
1728413700000|2024-10-08 18:55:00|1162.2|1161.7|1162.1|1161.6|1162.5|1162|1162.1|1161.6|432
1728414000000|2024-10-08 19:00:00|1162|1161.5|1159.7|1159.2|1162.1|1161.6|1159.4|1158.9|1005
1728414300000|2024-10-08 19:05:00|1159.8|1159.3|1157.8|1157.3|1159.8|1159.3|1157.5|1157|762
1728414600000|2024-10-08 19:10:00|1157.7|1157.2|1159|1158.5|1159|1158.5|1157.7|1157.2|1505
1728414900000|2024-10-08 19:15:00|1158.9|1158.4|1159.3|1158.8|1159.7|1159.2|1158.8|1158.3|503
1728415200000|2024-10-08 19:20:00|1159.2|1158.7|1159.6|1159.1|1159.9|1159.4|1158.7|1158.2|699
1728415500000|2024-10-08 19:25:00|1159.7|1159.2|1159.2|1158.7|1160|1159.5|1158.8|1158.3|757
1728415800000|2024-10-08 19:30:00|1159.3|1158.8|1160.8|1160.3|1160.8|1160.3|1159|1158.5|761
1728416100000|2024-10-08 19:35:00|1160.7|1160.2|1162.1|1161.6|1162.1|1161.6|1160.4|1159.9|621
1728416400000|2024-10-08 19:40:00|1162.2|1161.7|1161.4|1160.9|1162.4|1161.9|1161.2|1160.7|1226
1728416700000|2024-10-08 19:45:00|1161.3|1160.8|1163|1162.5|1163.3|1162.8|1161.3|1160.8|1601
1728417000000|2024-10-08 19:50:00|1162.9|1162.4|1165.8|1165.3|1166.1|1165.6|1162.9|1162.4|4347
1728417300000|2024-10-08 19:55:00|1165.7|1165.2|1166|1165.5|1167.6|1167.1|1165.5|1165|23594
1728417600000|2024-10-08 20:00:00|1166.7|1164.7|1166.1|1164.1|1166.9|1164.9|1165.5|1163.5|3308
1728417900000|2024-10-08 20:05:00|1166.2|1164.2|1166.6|1164.6|1166.7|1164.7|1166.1|1164.1|268
1728418200000|2024-10-08 20:10:00|1166.7|1164.7|1166.7|1164.7|1166.8|1164.8|1166.6|1164.6|96
1728418500000|2024-10-08 20:15:00|1166.6|1164.6|1165.9|1163.9|1166.6|1164.6|1165.9|1163.9|133
1728418800000|2024-10-08 20:20:00|1166|1164|1165.9|1163.9|1166.1|1164.1|1165.9|1163.9|60
1728419100000|2024-10-08 20:25:00|1166.1|1164.1|1166.1|1164.1|1166.2|1164.2|1166|1164|53
1728419400000|2024-10-08 20:30:00|1165.9|1163.9|1165.9|1163.9|1166.1|1164.1|1165.7|1163.7|46
1728419700000|2024-10-08 20:35:00|1166.1|1164.1|1165.9|1163.9|1166.1|1164.1|1165.8|1163.8|42
1728420000000|2024-10-08 20:40:00|1165.8|1163.8|1165.8|1163.8|1166|1164|1165.8|1163.8|27
1728420300000|2024-10-08 20:45:00|1166|1164|1166.2|1164.2|1166.3|1164.3|1165.7|1163.7|31
1728420600000|2024-10-08 20:50:00|1166.1|1164.1|1166.4|1164.4|1166.4|1164.4|1166.1|1164.1|15
1728420900000|2024-10-08 20:55:00|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|1165.9|1163.9|34
1728421200000|2024-10-08 21:00:00|1171|1169|1165.2|1163.2|1171|1169|1165.2|1163.2|11
1728422700000|2024-10-08 21:25:00|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|0
1728424500000|2024-10-08 21:55:00|1167.9|1165.9|1167.2|1165.2|1167.9|1165.9|1167.2|1165.2|4
1728424800000|2024-10-08 22:00:00|1166|1164|1165.8|1163.8|1166.2|1164.2|1165.8|1163.8|0
1728425100000|2024-10-08 22:05:00|1165.9|1163.9|1165.8|1163.8|1166|1164|1165.8|1163.8|0
1728425400000|2024-10-08 22:10:00|1165.9|1163.9|1165.9|1163.9|1166.1|1164.1|1165.8|1163.8|0
1728425700000|2024-10-08 22:15:00|1166|1164|1165.9|1163.9|1166|1164|1165.9|1163.9|0
1728426000000|2024-10-08 22:20:00|1166|1164|1165.9|1163.9|1166|1164|1165.9|1163.9|0
1728426300000|2024-10-08 22:25:00|1166|1164|1165.8|1163.8|1166|1164|1165.8|1163.8|0
1728426600000|2024-10-08 22:30:00|1165.7|1163.7|1165.5|1163.5|1165.8|1163.8|1165.5|1163.5|0
1728426900000|2024-10-08 22:35:00|1165.4|1163.4|1165.5|1163.5|1165.6|1163.6|1165.4|1163.4|0
1728427200000|2024-10-08 22:40:00|1165.6|1163.6|1165.5|1163.5|1165.6|1163.6|1165.5|1163.5|0
1728427500000|2024-10-08 22:45:00|1165.4|1163.4|1165.7|1163.7|1165.8|1163.8|1165.4|1163.4|0
1728427800000|2024-10-08 22:50:00|1165.6|1163.6|1165.8|1163.8|1165.8|1163.8|1165.6|1163.6|0
1728428100000|2024-10-08 22:55:00|1165.7|1163.7|1166.1|1164.1|1166.2|1164.2|1165.7|1163.7|0
1728428400000|2024-10-08 23:00:00|1166.3|1164.3|1166|1164|1166.4|1164.4|1166|1164|0
1728428700000|2024-10-08 23:05:00|1165.9|1163.9|1166|1164|1166|1164|1165.8|1163.8|0
1728429000000|2024-10-08 23:10:00|1165.9|1163.9|1165.7|1163.7|1166|1164|1165.7|1163.7|0
1728429300000|2024-10-08 23:15:00|1165.8|1163.8|1165.7|1163.7|1165.8|1163.8|1165.6|1163.6|0
1728429600000|2024-10-08 23:20:00|1165.8|1163.8|1165.6|1163.6|1165.8|1163.8|1165.6|1163.6|0
1728429900000|2024-10-08 23:25:00|1165.5|1163.5|1165.5|1163.5|1165.6|1163.6|1165.5|1163.5|0
1728430200000|2024-10-08 23:30:00|1165.4|1163.4|1165.6|1163.6|1165.6|1163.6|1165.3|1163.3|0
1728430500000|2024-10-08 23:35:00|1165.5|1163.5|1165.6|1163.6|1165.7|1163.7|1165.5|1163.5|0
1728430800000|2024-10-08 23:40:00|1165.5|1163.5|1165.7|1163.7|1165.7|1163.7|1165.5|1163.5|0
1728431100000|2024-10-08 23:45:00|1165.6|1163.6|1165.5|1163.5|1165.7|1163.7|1165.4|1163.4|0
1728431400000|2024-10-08 23:50:00|1165.6|1163.6|1165.5|1163.5|1165.6|1163.6|1165.4|1163.4|0
1728431700000|2024-10-08 23:55:00|1165.4|1163.4|1165.4|1163.4|1165.5|1163.5|1165.4|1163.4|0
1728432000000|2024-10-09 00:00:00|1166.6|1164.6|1165.7|1163.7|1166.6|1164.6|1164.1|1162.1|170
1728432300000|2024-10-09 00:05:00|1165.8|1163.8|1164.9|1162.9|1165.9|1163.9|1163.6|1161.6|126
1728432600000|2024-10-09 00:10:00|1164.8|1162.8|1164.6|1162.6|1164.8|1162.8|1164.2|1162.2|29
1728432900000|2024-10-09 00:15:00|1164.7|1162.7|1166.4|1164.4|1166.5|1164.5|1164.7|1162.7|67
1728433200000|2024-10-09 00:20:00|1166.2|1164.2|1166.7|1164.7|1166.7|1164.7|1166.2|1164.2|32
1728433500000|2024-10-09 00:25:00|1166.4|1164.4|1166.6|1164.6|1166.8|1164.8|1166.2|1164.2|9
1728433800000|2024-10-09 00:30:00|1166.8|1164.8|1167|1165|1167.2|1165.2|1166.3|1164.3|35
1728434100000|2024-10-09 00:35:00|1166.8|1164.8|1166.8|1164.8|1167|1165|1166.5|1164.5|39
1728434400000|2024-10-09 00:40:00|1166.9|1164.9|1167.3|1165.3|1168|1166|1166.9|1164.9|64
1728434700000|2024-10-09 00:45:00|1167.2|1165.2|1166.9|1164.9|1167.2|1165.2|1166.4|1164.4|67
1728435000000|2024-10-09 00:50:00|1167|1165|1166.9|1164.9|1167|1165|1166.8|1164.8|24
1728435300000|2024-10-09 00:55:00|1166.5|1164.5|1166|1164|1166.5|1164.5|1165.9|1163.9|48
1728435600000|2024-10-09 01:00:00|1166.2|1164.2|1167.8|1165.8|1167.9|1165.9|1166.1|1164.1|173
1728435900000|2024-10-09 01:05:00|1167.9|1165.9|1167.3|1165.3|1168.1|1166.1|1167.2|1165.2|257
1728436200000|2024-10-09 01:10:00|1167.2|1165.2|1167.4|1165.4|1167.5|1165.5|1167|1165|168
1728436500000|2024-10-09 01:15:00|1167.5|1165.5|1168.5|1166.5|1169.4|1167.4|1166.1|1164.1|275
1728436800000|2024-10-09 01:20:00|1168.2|1166.2|1166.9|1164.9|1169.4|1167.4|1166.9|1164.9|305
1728437100000|2024-10-09 01:25:00|1167|1165|1167.8|1165.8|1167.8|1165.8|1165.1|1163.1|190
1728437400000|2024-10-09 01:30:00|1167.9|1165.9|1163.3|1161.3|1167.9|1165.9|1160.3|1158.3|543
1728437700000|2024-10-09 01:35:00|1163.5|1161.5|1164.4|1162.4|1165.9|1163.9|1162.2|1160.2|341
1728438000000|2024-10-09 01:40:00|1164.5|1162.5|1165.6|1163.6|1167|1165|1164.3|1162.3|336
1728438300000|2024-10-09 01:45:00|1167.9|1165.9|1168.6|1166.6|1169|1167|1166.7|1164.7|249
1728438600000|2024-10-09 01:50:00|1169|1167|1166.7|1164.7|1169.7|1167.7|1166.1|1164.1|145
1728438900000|2024-10-09 01:55:00|1166.8|1164.8|1163.9|1161.9|1167|1165|1163.2|1161.2|83
1728439200000|2024-10-09 02:00:00|1162.8|1160.8|1160.4|1158.4|1162.8|1160.8|1159.6|1157.6|274
1728439500000|2024-10-09 02:05:00|1160.1|1158.1|1156.5|1154.5|1160.1|1158.1|1156.5|1154.5|192
1728439800000|2024-10-09 02:10:00|1156.3|1154.3|1159|1157|1159.5|1157.5|1155.6|1153.6|148
1728440100000|2024-10-09 02:15:00|1159.3|1157.3|1158.9|1156.9|1161.3|1159.3|1158.9|1156.9|118
1728440400000|2024-10-09 02:20:00|1160.5|1158.5|1160.9|1158.9|1162.4|1160.4|1159.6|1157.6|152
1728440700000|2024-10-09 02:25:00|1161.4|1159.4|1158.5|1156.5|1161.4|1159.4|1158|1156|66
1728441000000|2024-10-09 02:30:00|1159|1157|1155.8|1153.8|1159.2|1157.2|1155.7|1153.7|58
1728441300000|2024-10-09 02:35:00|1156.2|1154.2|1152.2|1150.2|1156.9|1154.9|1152|1150|118
1728441600000|2024-10-09 02:40:00|1151.7|1149.7|1156|1154|1156.5|1154.5|1151.7|1149.7|220
1728441900000|2024-10-09 02:45:00|1156.7|1154.7|1154.9|1152.9|1157.2|1155.2|1154.9|1152.9|141
1728442200000|2024-10-09 02:50:00|1154.7|1152.7|1154.7|1152.7|1157.2|1155.2|1154.5|1152.5|100
1728442500000|2024-10-09 02:55:00|1155.8|1153.8|1153.1|1151.1|1156|1154|1153.1|1151.1|70
1728442800000|2024-10-09 03:00:00|1153.5|1151.5|1152.7|1150.7|1154.7|1152.7|1152.1|1150.1|131
1728443100000|2024-10-09 03:05:00|1152.2|1150.2|1150|1148|1152.4|1150.4|1150|1148|216
1728443400000|2024-10-09 03:10:00|1149.5|1147.5|1148.7|1146.7|1150.6|1148.6|1147.9|1145.9|162
1728443700000|2024-10-09 03:15:00|1149.2|1147.2|1149.6|1147.6|1150.2|1148.2|1147.7|1145.7|223
1728444000000|2024-10-09 03:20:00|1149.2|1147.2|1152.5|1150.5|1152.6|1150.6|1148.3|1146.3|248
1728444300000|2024-10-09 03:25:00|1152.4|1150.4|1154.9|1152.9|1154.9|1152.9|1151.5|1149.5|210
1728444600000|2024-10-09 03:30:00|1155|1153|1153.3|1151.3|1156.1|1154.1|1152.4|1150.4|144
1728444900000|2024-10-09 03:35:00|1153.6|1151.6|1156.4|1154.4|1156.4|1154.4|1152.9|1150.9|92
1728445200000|2024-10-09 03:40:00|1156.5|1154.5|1155.6|1153.6|1157.2|1155.2|1155|1153|163
1728445500000|2024-10-09 03:45:00|1155.4|1153.4|1154|1152|1157.1|1155.1|1153.9|1151.9|224
1728445800000|2024-10-09 03:50:00|1153.9|1151.9|1157|1155|1157.2|1155.2|1153.5|1151.5|224
1728446100000|2024-10-09 03:55:00|1156.7|1154.7|1155.6|1153.6|1157.1|1155.1|1155.5|1153.5|148
1728446400000|2024-10-09 04:00:00|1155.5|1153.5|1156.1|1154.1|1156.1|1154.1|1155.4|1153.4|78
1728446700000|2024-10-09 04:05:00|1156.2|1154.2|1156.5|1154.5|1156.7|1154.7|1156.1|1154.1|65
1728447000000|2024-10-09 04:10:00|1156.4|1154.4|1156.2|1154.2|1156.9|1154.9|1156.2|1154.2|78
1728447300000|2024-10-09 04:15:00|1156.3|1154.3|1156.5|1154.5|1156.7|1154.7|1156|1154|77
1728447600000|2024-10-09 04:20:00|1156.2|1154.2|1156.3|1154.3|1157.1|1155.1|1156.2|1154.2|146
1728447900000|2024-10-09 04:25:00|1156.4|1154.4|1156.1|1154.1|1156.8|1154.8|1156.1|1154.1|49
1728448200000|2024-10-09 04:30:00|1156.2|1154.2|1155.9|1153.9|1156.5|1154.5|1155.9|1153.9|35
1728448500000|2024-10-09 04:35:00|1155.8|1153.8|1156.9|1154.9|1157|1155|1155.6|1153.6|69
1728448800000|2024-10-09 04:40:00|1156.8|1154.8|1157|1155|1157.2|1155.2|1156.3|1154.3|84
1728449100000|2024-10-09 04:45:00|1156.9|1154.9|1156.4|1154.4|1156.9|1154.9|1156.4|1154.4|52
1728449400000|2024-10-09 04:50:00|1156.3|1154.3|1155.7|1153.7|1156.3|1154.3|1155.6|1153.6|56
1728449700000|2024-10-09 04:55:00|1155.8|1153.8|1156.6|1154.6|1157.1|1155.1|1155.8|1153.8|160
1728450000000|2024-10-09 05:00:00|1157|1155|1166.2|1164.2|1166.2|1164.2|1157|1155|528
1728450300000|2024-10-09 05:05:00|1166.6|1164.6|1166.3|1164.3|1167.7|1165.7|1164.6|1162.6|116
1728450600000|2024-10-09 05:10:00|1166.2|1164.2|1162.8|1160.8|1166.2|1164.2|1162.8|1160.8|100
1728450900000|2024-10-09 05:15:00|1162.5|1160.5|1164.6|1162.6|1164.6|1162.6|1161.9|1159.9|21
1728451200000|2024-10-09 05:20:00|1163|1161|1165.9|1163.9|1166.1|1164.1|1163|1161|16
1728451500000|2024-10-09 05:25:00|1166.2|1164.2|1164.2|1162.2|1166.9|1164.9|1164.2|1162.2|63
1728451800000|2024-10-09 05:30:00|1163.8|1161.8|1167.2|1165.2|1167.4|1165.4|1163.7|1161.7|45
1728452100000|2024-10-09 05:35:00|1166.9|1164.9|1168.9|1166.9|1170.2|1168.2|1166.9|1164.9|86
1728452400000|2024-10-09 05:40:00|1168.8|1166.8|1165.6|1163.6|1168.8|1166.8|1165.3|1163.3|59
1728452700000|2024-10-09 05:45:00|1165.5|1163.5|1165.5|1163.5|1166.7|1164.7|1164.5|1162.5|47
1728453000000|2024-10-09 05:50:00|1164.5|1162.5|1164.2|1162.2|1164.8|1162.8|1163.1|1161.1|31
1728453300000|2024-10-09 05:55:00|1163.8|1161.8|1162.4|1160.4|1163.8|1161.8|1161.9|1159.9|101
1728453600000|2024-10-09 06:00:00|1163.4|1161.4|1163|1161|1164.6|1162.6|1163|1161|32
1728453900000|2024-10-09 06:05:00|1163.3|1161.3|1161.2|1159.2|1164.6|1162.6|1161.2|1159.2|28
1728454200000|2024-10-09 06:10:00|1161.3|1159.3|1162.4|1160.4|1162.9|1160.9|1161.3|1159.3|69
1728454500000|2024-10-09 06:15:00|1161.8|1159.8|1158.7|1156.7|1162.5|1160.5|1158.7|1156.7|52
1728454800000|2024-10-09 06:20:00|1158.4|1156.4|1158.8|1156.8|1159.3|1157.3|1156.8|1154.8|58
1728455100000|2024-10-09 06:25:00|1158.9|1156.9|1159.2|1157.2|1160.6|1158.6|1158.9|1156.9|75
1728455400000|2024-10-09 06:30:00|1159.7|1157.7|1157.3|1155.3|1160.3|1158.3|1157.2|1155.2|60
1728455700000|2024-10-09 06:35:00|1157.4|1155.4|1156.1|1154.1|1157.7|1155.7|1155.7|1153.7|55
1728456000000|2024-10-09 06:40:00|1157|1155|1154.7|1152.7|1158.1|1156.1|1154.7|1152.7|109
1728456300000|2024-10-09 06:45:00|1154.9|1152.9|1154.7|1152.7|1155.1|1153.1|1152.8|1150.8|241
1728456600000|2024-10-09 06:50:00|1154.5|1152.5|1154|1152|1155.6|1153.6|1153.7|1151.7|199
1728456900000|2024-10-09 06:55:00|1154.6|1152.6|1153.2|1151.2|1154.6|1152.6|1153|1151|188
1728457200000|2024-10-09 07:00:00|1153.1|1151.1|1155.8|1153.8|1156.6|1154.6|1153|1151|728
1728457500000|2024-10-09 07:05:00|1155.9|1153.9|1151.8|1149.8|1156.8|1154.8|1151.8|1149.8|407
1728457800000|2024-10-09 07:10:00|1151.6|1149.6|1152.1|1150.1|1152.6|1150.6|1151|1149|376
1728458100000|2024-10-09 07:15:00|1152.3|1150.3|1151.6|1149.6|1153.9|1151.9|1151.6|1149.6|325
1728458400000|2024-10-09 07:20:00|1151.5|1149.5|1152|1150|1153.1|1151.1|1151.5|1149.5|128
1728458700000|2024-10-09 07:25:00|1152.9|1150.9|1151.9|1149.9|1154.1|1152.1|1151.9|1149.9|489
1728459000000|2024-10-09 07:30:00|1151.7|1149.7|1154.1|1152.1|1154.3|1152.3|1151.4|1149.4|752
1728459300000|2024-10-09 07:35:00|1154|1152|1153.6|1151.6|1154.5|1152.5|1152.4|1150.4|625
1728459600000|2024-10-09 07:40:00|1153.5|1151.5|1152.2|1150.2|1153.7|1151.7|1151.7|1149.7|577
1728459900000|2024-10-09 07:45:00|1152.3|1150.3|1152.2|1150.2|1153.1|1151.1|1151.9|1149.9|310
1728460200000|2024-10-09 07:50:00|1152.1|1150.1|1150.9|1148.9|1152.7|1150.7|1150.9|1148.9|582
1728460500000|2024-10-09 07:55:00|1151.1|1149.1|1152.4|1150.4|1152.6|1150.6|1151.1|1149.1|435
1728460800000|2024-10-09 08:00:00|1152.3|1150.3|1152.7|1150.7|1152.8|1150.8|1151.8|1149.8|561
1728461100000|2024-10-09 08:05:00|1152.6|1150.6|1151.5|1149.5|1152.7|1150.7|1150.9|1148.9|1130
1728461400000|2024-10-09 08:10:00|1151.4|1149.4|1152.6|1150.6|1153.7|1151.7|1151.2|1149.2|682
1728461700000|2024-10-09 08:15:00|1152.7|1150.7|1152.3|1150.3|1153.1|1151.1|1151.9|1149.9|443
1728462000000|2024-10-09 08:20:00|1152.2|1150.2|1152.7|1150.7|1153.1|1151.1|1151.7|1149.7|448
1728462300000|2024-10-09 08:25:00|1152.8|1150.8|1152.3|1150.3|1153.1|1151.1|1152.2|1150.2|527
1728462600000|2024-10-09 08:30:00|1152.2|1150.2|1152.5|1150.5|1152.7|1150.7|1152.1|1150.1|92
1728462900000|2024-10-09 08:35:00|1152.6|1150.6|1153|1151|1153.1|1151.1|1152.6|1150.6|95
1728463200000|2024-10-09 08:40:00|1152.9|1150.9|1152.8|1150.8|1153|1151|1152.7|1150.7|56
1728463500000|2024-10-09 08:45:00|1152.7|1150.7|1152.2|1150.2|1152.8|1150.8|1152.2|1150.2|92
1728463800000|2024-10-09 08:50:00|1152.1|1150.1|1151.3|1149.3|1152.1|1150.1|1151.3|1149.3|127
1728464100000|2024-10-09 08:55:00|1151.2|1149.2|1152|1150|1152|1150|1151.2|1149.2|134
1728464400000|2024-10-09 09:00:00|1151.9|1149.9|1152.6|1150.6|1152.8|1150.8|1151.8|1149.8|254
1728464700000|2024-10-09 09:05:00|1152.8|1150.8|1153.4|1151.4|1153.6|1151.6|1152.8|1150.8|409
1728465000000|2024-10-09 09:10:00|1153.5|1151.5|1152.9|1150.9|1153.5|1151.5|1152.7|1150.7|133
1728465300000|2024-10-09 09:15:00|1153|1151|1154.9|1152.9|1155|1153|1152.7|1150.7|1022
1728465600000|2024-10-09 09:20:00|1154.8|1152.8|1155.7|1153.7|1155.7|1153.7|1154.8|1152.8|527
1728465900000|2024-10-09 09:25:00|1155.9|1153.9|1155.5|1153.5|1156.4|1154.4|1155.2|1153.2|450
1728466200000|2024-10-09 09:30:00|1155.4|1153.4|1155.7|1153.7|1156.2|1154.2|1155.1|1153.1|318
1728466500000|2024-10-09 09:35:00|1155.6|1153.6|1155|1153|1155.8|1153.8|1154.6|1152.6|245
1728466800000|2024-10-09 09:40:00|1155.1|1153.1|1156.4|1154.4|1156.5|1154.5|1155.1|1153.1|396
1728467100000|2024-10-09 09:45:00|1156.5|1154.5|1157.1|1155.1|1157.3|1155.3|1156.1|1154.1|568
1728467400000|2024-10-09 09:50:00|1157|1155|1157.9|1155.9|1158.4|1156.4|1157|1155|357
1728467700000|2024-10-09 09:55:00|1157.8|1155.8|1158.2|1156.2|1158.3|1156.3|1157.3|1155.3|242
1728468000000|2024-10-09 10:00:00|1158.1|1156.1|1156.8|1154.8|1158.1|1156.1|1156.6|1154.6|216
1728468300000|2024-10-09 10:05:00|1156.9|1154.9|1156.9|1154.9|1157.6|1155.6|1156.9|1154.9|223
1728468600000|2024-10-09 10:10:00|1157|1155|1157.2|1155.2|1157.2|1155.2|1156.5|1154.5|225
1728468900000|2024-10-09 10:15:00|1157.3|1155.3|1157.7|1155.7|1157.7|1155.7|1157|1155|354
1728469200000|2024-10-09 10:20:00|1157.6|1155.6|1156.7|1154.7|1157.6|1155.6|1156.5|1154.5|177
1728469500000|2024-10-09 10:25:00|1156.9|1154.9|1156.9|1154.9|1157.1|1155.1|1156.4|1154.4|141
1728469800000|2024-10-09 10:30:00|1157.3|1155.3|1155.9|1153.9|1157.3|1155.3|1155.9|1153.9|157
1728470100000|2024-10-09 10:35:00|1156|1154|1156|1154|1156.4|1154.4|1155.7|1153.7|247
1728470400000|2024-10-09 10:40:00|1155.9|1153.9|1155.9|1153.9|1156|1154|1155.4|1153.4|356
1728470700000|2024-10-09 10:45:00|1155.8|1153.8|1156|1154|1156.1|1154.1|1155.5|1153.5|252
1728471000000|2024-10-09 10:50:00|1156.1|1154.1|1155.5|1153.5|1156.3|1154.3|1155.3|1153.3|328
1728471300000|2024-10-09 10:55:00|1155.4|1153.4|1155.6|1153.6|1155.8|1153.8|1155.1|1153.1|195
1728471600000|2024-10-09 11:00:00|1155.5|1153.5|1156|1154|1156.6|1154.6|1155.5|1153.5|177
1728471900000|2024-10-09 11:05:00|1155.9|1153.9|1156.4|1154.4|1156.5|1154.5|1155.8|1153.8|38
1728472200000|2024-10-09 11:10:00|1156.3|1154.3|1155.8|1153.8|1156.3|1154.3|1155.8|1153.8|14
1728472500000|2024-10-09 11:15:00|1155.9|1153.9|1155.8|1153.8|1156.1|1154.1|1155.7|1153.7|56
1728472800000|2024-10-09 11:20:00|1155.9|1153.9|1156.2|1154.2|1156.5|1154.5|1155.9|1153.9|61
1728473100000|2024-10-09 11:25:00|1156.3|1154.3|1154.9|1152.9|1156.4|1154.4|1154.8|1152.8|140
1728473400000|2024-10-09 11:30:00|1154.8|1152.8|1154|1152|1154.9|1152.9|1153.7|1151.7|517
1728473700000|2024-10-09 11:35:00|1154.1|1152.1|1154.3|1152.3|1155|1153|1154.1|1152.1|193
1728474000000|2024-10-09 11:40:00|1154.4|1152.4|1154.5|1152.5|1154.6|1152.6|1154.1|1152.1|90
1728474300000|2024-10-09 11:45:00|1154.4|1152.4|1155.4|1153.4|1155.4|1153.4|1154.2|1152.2|179
1728474600000|2024-10-09 11:50:00|1155.3|1153.3|1155.5|1153.5|1155.5|1153.5|1155.2|1153.2|142
1728474900000|2024-10-09 11:55:00|1155.6|1153.6|1155.6|1153.6|1155.7|1153.7|1155.3|1153.3|170
1728475200000|2024-10-09 12:00:00|1155.5|1153.5|1155.3|1153.3|1155.8|1153.8|1155|1153|236
1728475500000|2024-10-09 12:05:00|1155.4|1153.4|1155.4|1153.4|1155.9|1153.9|1155.3|1153.3|193
1728475800000|2024-10-09 12:10:00|1155.3|1153.3|1155|1153|1155.6|1153.6|1155|1153|32
1728476100000|2024-10-09 12:15:00|1155.1|1153.1|1154.5|1152.5|1155.2|1153.2|1154.5|1152.5|217
1728476400000|2024-10-09 12:20:00|1154.6|1152.6|1154.1|1152.1|1154.6|1152.6|1154|1152|338
1728476700000|2024-10-09 12:25:00|1154.2|1152.2|1153.7|1151.7|1154.2|1152.2|1153.7|1151.7|657
1728477000000|2024-10-09 12:30:00|1153.9|1151.9|1153.3|1151.3|1153.9|1151.9|1153.2|1151.2|225
1728477300000|2024-10-09 12:35:00|1153.4|1151.4|1153.5|1151.5|1153.7|1151.7|1153.2|1151.2|238
1728477600000|2024-10-09 12:40:00|1153.4|1151.4|1152.3|1150.3|1153.4|1151.4|1152.1|1150.1|313
1728477900000|2024-10-09 12:45:00|1152.2|1150.2|1151.8|1149.8|1152.2|1150.2|1151.1|1149.1|302
1728478200000|2024-10-09 12:50:00|1152.1|1150.1|1151.7|1149.7|1152.1|1150.1|1151.4|1149.4|260
1728478500000|2024-10-09 12:55:00|1151.6|1149.6|1152|1150|1152.2|1150.2|1151.2|1149.2|168
1728478800000|2024-10-09 13:00:00|1151.9|1149.9|1152.1|1150.1|1152.6|1150.6|1151.6|1149.6|188
1728479100000|2024-10-09 13:05:00|1152.2|1150.2|1152.3|1150.3|1152.5|1150.5|1151.9|1149.9|115
1728479400000|2024-10-09 13:10:00|1152.4|1150.4|1151.4|1149.4|1152.5|1150.5|1151.3|1149.3|172
1728479700000|2024-10-09 13:15:00|1151.6|1149.6|1151.9|1149.9|1152.2|1150.2|1151.3|1149.3|234
1728480000000|2024-10-09 13:20:00|1151.8|1149.8|1152.1|1150.1|1152.3|1150.3|1151.6|1149.6|305
1728480300000|2024-10-09 13:25:00|1152.2|1150.2|1151.3|1149.3|1152.2|1150.2|1151.1|1149.1|360
1728480600000|2024-10-09 13:30:00|1150.6|1150.1|1150.2|1149.7|1152|1151.5|1149.8|1149.3|4160
1728480900000|2024-10-09 13:35:00|1150.1|1149.6|1152.6|1152.1|1152.8|1152.3|1150|1149.5|2092
1728481200000|2024-10-09 13:40:00|1152.5|1152|1154|1153.5|1154.6|1154.1|1152.5|1152|2026
1728481500000|2024-10-09 13:45:00|1154.1|1153.6|1156.4|1155.9|1156.9|1156.4|1153.8|1153.3|2543
1728481800000|2024-10-09 13:50:00|1156.3|1155.8|1156.4|1155.9|1157.5|1157|1155.5|1155|2064
1728482100000|2024-10-09 13:55:00|1156.5|1156|1156.3|1155.8|1157.3|1156.8|1155|1154.5|1020
1728482400000|2024-10-09 14:00:00|1156.4|1155.9|1155.6|1155.1|1157|1156.5|1155.5|1155|1224
1728482700000|2024-10-09 14:05:00|1155.5|1155|1156.5|1156|1156.5|1156|1154.9|1154.4|937
1728483000000|2024-10-09 14:10:00|1156.7|1156.2|1157|1156.5|1158.2|1157.7|1156.6|1156.1|1511
1728483300000|2024-10-09 14:15:00|1156.9|1156.4|1157.5|1157|1157.6|1157.1|1156.2|1155.7|1039
1728483600000|2024-10-09 14:20:00|1157.7|1157.2|1157.5|1157|1158|1157.5|1156.4|1155.9|1018
1728483900000|2024-10-09 14:25:00|1157.3|1156.8|1158.2|1157.7|1158.4|1157.9|1157.1|1156.6|783
1728484200000|2024-10-09 14:30:00|1158.1|1157.6|1157|1156.5|1158.1|1157.6|1156.6|1156.1|1212
1728484500000|2024-10-09 14:35:00|1156.9|1156.4|1156.4|1155.9|1156.9|1156.4|1156|1155.5|1237
1728484800000|2024-10-09 14:40:00|1156.3|1155.8|1155.4|1154.9|1156.6|1156.1|1155.2|1154.7|727
1728485100000|2024-10-09 14:45:00|1155.5|1155|1156|1155.5|1156|1155.5|1154.3|1153.8|1115
1728485400000|2024-10-09 14:50:00|1155.9|1155.4|1156.4|1155.9|1156.5|1156|1155.3|1154.8|1254
1728485700000|2024-10-09 14:55:00|1156.5|1156|1158.4|1157.9|1158.5|1158|1156.3|1155.8|1067
1728486000000|2024-10-09 15:00:00|1158.5|1158|1159.5|1159|1159.7|1159.2|1158.5|1158|906
1728486300000|2024-10-09 15:05:00|1159.4|1158.9|1162.9|1162.4|1162.9|1162.4|1159.3|1158.8|2549
1728486600000|2024-10-09 15:10:00|1162.8|1162.3|1160.9|1160.4|1162.8|1162.3|1160.5|1160|1248
1728486900000|2024-10-09 15:15:00|1160.8|1160.3|1160.4|1159.9|1160.9|1160.4|1158.9|1158.4|908
1728487200000|2024-10-09 15:20:00|1160.3|1159.8|1161|1160.5|1161.4|1160.9|1160.2|1159.7|572
1728487500000|2024-10-09 15:25:00|1160.9|1160.4|1160.8|1160.3|1162.6|1162.1|1160.5|1160|1230
1728487800000|2024-10-09 15:30:00|1160.7|1160.2|1161.7|1161.2|1162.3|1161.8|1160.6|1160.1|1269
1728488100000|2024-10-09 15:35:00|1161.5|1161|1162.2|1161.7|1162.4|1161.9|1161.2|1160.7|914
1728488400000|2024-10-09 15:40:00|1162.3|1161.8|1162.5|1162|1163.4|1162.9|1162.1|1161.6|751
1728488700000|2024-10-09 15:45:00|1162.3|1161.8|1162.8|1162.3|1163.5|1163|1162|1161.5|279
1728489000000|2024-10-09 15:50:00|1162.7|1162.2|1161.9|1161.4|1163.2|1162.7|1161.5|1161|480
1728489300000|2024-10-09 15:55:00|1162|1161.5|1163.3|1162.8|1163.3|1162.8|1162|1161.5|341
1728489600000|2024-10-09 16:00:00|1163.2|1162.7|1161.5|1161|1163.3|1162.8|1161.4|1160.9|629
1728489900000|2024-10-09 16:05:00|1161.6|1161.1|1162.5|1162|1162.6|1162.1|1161.3|1160.8|603
1728490200000|2024-10-09 16:10:00|1162.4|1161.9|1162.4|1161.9|1162.8|1162.3|1162.3|1161.8|425
1728490500000|2024-10-09 16:15:00|1162.3|1161.8|1161.3|1160.8|1162.4|1161.9|1161.2|1160.7|296
1728490800000|2024-10-09 16:20:00|1161.2|1160.7|1161.9|1161.4|1161.9|1161.4|1161.2|1160.7|359
1728491100000|2024-10-09 16:25:00|1162|1161.5|1162.5|1162|1163.2|1162.7|1161.9|1161.4|389
1728491400000|2024-10-09 16:30:00|1162.4|1161.9|1162|1161.5|1162.5|1162|1161.6|1161.1|285
1728491700000|2024-10-09 16:35:00|1162.1|1161.6|1161.9|1161.4|1162.2|1161.7|1161.8|1161.3|223
1728492000000|2024-10-09 16:40:00|1162|1161.5|1162.2|1161.7|1162.3|1161.8|1161.6|1161.1|213
1728492300000|2024-10-09 16:45:00|1162.1|1161.6|1161.9|1161.4|1162.3|1161.8|1161.6|1161.1|193
1728492600000|2024-10-09 16:50:00|1162|1161.5|1161|1160.5|1162.4|1161.9|1160.7|1160.2|333
1728492900000|2024-10-09 16:55:00|1161.1|1160.6|1161.1|1160.6|1161.3|1160.8|1160.8|1160.3|178
1728493200000|2024-10-09 17:00:00|1161|1160.5|1160.7|1160.2|1161.4|1160.9|1160.4|1159.9|261
1728493500000|2024-10-09 17:05:00|1160.8|1160.3|1161.1|1160.6|1161.5|1161|1160.6|1160.1|209
1728493800000|2024-10-09 17:10:00|1161.2|1160.7|1160.6|1160.1|1161.5|1161|1160.6|1160.1|1001
1728494100000|2024-10-09 17:15:00|1160.5|1160|1160.1|1159.6|1161.4|1160.9|1160.1|1159.6|998
1728494400000|2024-10-09 17:20:00|1160|1159.5|1159.1|1158.6|1160.2|1159.7|1158.9|1158.4|1003
1728494700000|2024-10-09 17:25:00|1159|1158.5|1159.3|1158.8|1159.5|1159|1158.9|1158.4|460
1728495000000|2024-10-09 17:30:00|1159.2|1158.7|1159.8|1159.3|1159.9|1159.4|1159.2|1158.7|731
1728495300000|2024-10-09 17:35:00|1159.9|1159.4|1159.9|1159.4|1160.1|1159.6|1159.6|1159.1|133
1728495600000|2024-10-09 17:40:00|1160|1159.5|1160.1|1159.6|1160.5|1160|1160|1159.5|553
1728495900000|2024-10-09 17:45:00|1160.3|1159.8|1160.4|1159.9|1160.6|1160.1|1160.2|1159.7|415
1728496200000|2024-10-09 17:50:00|1160.3|1159.8|1159.8|1159.3|1160.5|1160|1159|1158.5|1172
1728496500000|2024-10-09 17:55:00|1159.7|1159.2|1160.2|1159.7|1160.5|1160|1159.7|1159.2|672
1728496800000|2024-10-09 18:00:00|1160.3|1159.8|1160.3|1159.8|1160.6|1160.1|1160|1159.5|717
1728497100000|2024-10-09 18:05:00|1160.5|1160|1160.8|1160.3|1161.2|1160.7|1160.2|1159.7|453
1728497400000|2024-10-09 18:10:00|1160.7|1160.2|1161.8|1161.3|1161.8|1161.3|1160.5|1160|591
1728497700000|2024-10-09 18:15:00|1161.7|1161.2|1161.5|1161|1161.8|1161.3|1160.8|1160.3|346
1728498000000|2024-10-09 18:20:00|1161.4|1160.9|1161.6|1161.1|1161.7|1161.2|1160.9|1160.4|424
1728498300000|2024-10-09 18:25:00|1161.7|1161.2|1162.9|1162.4|1163|1162.5|1161.7|1161.2|534
1728498600000|2024-10-09 18:30:00|1162.8|1162.3|1162|1161.5|1163.2|1162.7|1162|1161.5|554
1728498900000|2024-10-09 18:35:00|1161.9|1161.4|1161.7|1161.2|1162|1161.5|1161.4|1160.9|342
1728499200000|2024-10-09 18:40:00|1161.6|1161.1|1162|1161.5|1162.2|1161.7|1161.5|1161|287
1728499500000|2024-10-09 18:45:00|1162.1|1161.6|1161.8|1161.3|1162.3|1161.8|1161.7|1161.2|385
1728499800000|2024-10-09 18:50:00|1161.7|1161.2|1161.5|1161|1161.7|1161.2|1160.9|1160.4|361
1728500100000|2024-10-09 18:55:00|1161.4|1160.9|1160.8|1160.3|1161.5|1161|1160.4|1159.9|252
1728500400000|2024-10-09 19:00:00|1160.9|1160.4|1161.3|1160.8|1161.3|1160.8|1160.9|1160.4|273
1728500700000|2024-10-09 19:05:00|1161.4|1160.9|1161.4|1160.9|1161.5|1161|1161|1160.5|435
1728501000000|2024-10-09 19:10:00|1161.5|1161|1162.3|1161.8|1162.6|1162.1|1161.5|1161|468
1728501300000|2024-10-09 19:15:00|1162.2|1161.7|1162.2|1161.7|1162.6|1162.1|1162.1|1161.6|489
1728501600000|2024-10-09 19:20:00|1162.3|1161.8|1162.3|1161.8|1162.7|1162.2|1162.2|1161.7|272
1728501900000|2024-10-09 19:25:00|1162.2|1161.7|1162.2|1161.7|1162.4|1161.9|1162.2|1161.7|115
1728502200000|2024-10-09 19:30:00|1162.3|1161.8|1162.8|1162.3|1163|1162.5|1162.2|1161.7|755
1728502500000|2024-10-09 19:35:00|1162.9|1162.4|1162.6|1162.1|1163.2|1162.7|1162.6|1162.1|382
1728502800000|2024-10-09 19:40:00|1162.5|1162|1161.7|1161.2|1162.8|1162.3|1161.7|1161.2|288
1728503100000|2024-10-09 19:45:00|1161.6|1161.1|1161.4|1160.9|1161.6|1161.1|1160.5|1160|899
1728503400000|2024-10-09 19:50:00|1161.5|1161|1161.3|1160.8|1161.8|1161.3|1161.2|1160.7|2991
1728503700000|2024-10-09 19:55:00|1161.2|1160.7|1159|1158.5|1161.4|1160.9|1159|1158.5|17216
1728504000000|2024-10-09 20:00:00|1159.7|1157.7|1159.2|1157.2|1160.2|1158.2|1159.2|1157.2|1661
1728504300000|2024-10-09 20:05:00|1159.3|1157.3|1159.5|1157.5|1159.8|1157.8|1159|1157|155
1728504600000|2024-10-09 20:10:00|1159.6|1157.6|1159.1|1157.1|1159.6|1157.6|1159.1|1157.1|76
1728504900000|2024-10-09 20:15:00|1159.2|1157.2|1160|1158|1160|1158|1159|1157|157
1728505200000|2024-10-09 20:20:00|1159.9|1157.9|1160.1|1158.1|1160.2|1158.2|1159.8|1157.8|68
1728505500000|2024-10-09 20:25:00|1160.2|1158.2|1160.4|1158.4|1160.5|1158.5|1160.1|1158.1|41
1728505800000|2024-10-09 20:30:00|1160.3|1158.3|1160.6|1158.6|1160.6|1158.6|1160.2|1158.2|14
1728506100000|2024-10-09 20:35:00|1160.5|1158.5|1160.5|1158.5|1160.7|1158.7|1160.4|1158.4|16
1728506400000|2024-10-09 20:40:00|1160.6|1158.6|1160.7|1158.7|1160.7|1158.7|1160.6|1158.6|6
1728506700000|2024-10-09 20:45:00|1160.6|1158.6|1160.8|1158.8|1160.8|1158.8|1160.6|1158.6|6
1728507000000|2024-10-09 20:50:00|1160.7|1158.7|1160.7|1158.7|1160.9|1158.9|1160.7|1158.7|40
1728507300000|2024-10-09 20:55:00|1160.9|1158.9|1160.8|1158.8|1160.9|1158.9|1160.4|1158.4|28
1728508800000|2024-10-09 21:20:00|1162|1160|1162|1160|1162|1160|1162|1160|5
1728511200000|2024-10-09 22:00:00|1160.7|1158.7|1160.4|1158.4|1160.9|1158.9|1160.3|1158.3|0
1728511500000|2024-10-09 22:05:00|1160.5|1158.5|1160.9|1158.9|1161|1159|1160.4|1158.4|0
1728511800000|2024-10-09 22:10:00|1161|1159|1161|1159|1161.2|1159.2|1160.9|1158.9|0
1728512100000|2024-10-09 22:15:00|1161.1|1159.1|1161.2|1159.2|1161.3|1159.3|1161.1|1159.1|0
1728512400000|2024-10-09 22:20:00|1161.3|1159.3|1161.4|1159.4|1161.6|1159.6|1161.3|1159.3|0
1728512700000|2024-10-09 22:25:00|1161.5|1159.5|1161.5|1159.5|1161.6|1159.6|1161.4|1159.4|0
1728513000000|2024-10-09 22:30:00|1161.6|1159.6|1161.5|1159.5|1161.6|1159.6|1161.5|1159.5|0
1728513300000|2024-10-09 22:35:00|1161.6|1159.6|1161.6|1159.6|1161.6|1159.6|1161.5|1159.5|0
1728513600000|2024-10-09 22:40:00|1161.7|1159.7|1161.7|1159.7|1161.7|1159.7|1161.6|1159.6|0
1728513900000|2024-10-09 22:45:00|1161.6|1159.6|1161.5|1159.5|1161.6|1159.6|1161.5|1159.5|0
1728514200000|2024-10-09 22:50:00|1161.6|1159.6|1161.6|1159.6|1161.7|1159.7|1161.6|1159.6|0
1728514500000|2024-10-09 22:55:00|1161.7|1159.7|1161.6|1159.6|1161.7|1159.7|1161.6|1159.6|0
1728514800000|2024-10-09 23:00:00|1161.7|1159.7|1161.8|1159.8|1161.9|1159.9|1161.7|1159.7|0
1728515100000|2024-10-09 23:05:00|1161.7|1159.7|1161.8|1159.8|1161.8|1159.8|1161.7|1159.7|0
1728515400000|2024-10-09 23:10:00|1161.9|1159.9|1162|1160|1162|1160|1161.9|1159.9|0
1728515700000|2024-10-09 23:15:00|1161.9|1159.9|1162|1160|1162.1|1160.1|1161.9|1159.9|0
1728516000000|2024-10-09 23:20:00|1161.9|1159.9|1161.6|1159.6|1161.9|1159.9|1161.5|1159.5|0
1728516300000|2024-10-09 23:25:00|1161.5|1159.5|1161.5|1159.5|1161.6|1159.6|1161.5|1159.5|0
1728516600000|2024-10-09 23:30:00|1161.6|1159.6|1161.4|1159.4|1161.6|1159.6|1161.4|1159.4|0
1728516900000|2024-10-09 23:35:00|1161.5|1159.5|1161.3|1159.3|1161.5|1159.5|1161.2|1159.2|0
1728517200000|2024-10-09 23:40:00|1161.4|1159.4|1161.8|1159.8|1161.8|1159.8|1161.4|1159.4|0
1728517500000|2024-10-09 23:45:00|1161.9|1159.9|1161.7|1159.7|1162|1160|1161.6|1159.6|0
1728517800000|2024-10-09 23:50:00|1161.6|1159.6|1161.6|1159.6|1161.7|1159.7|1161.5|1159.5|0
1728518100000|2024-10-09 23:55:00|1161.5|1159.5|1161.7|1159.7|1161.7|1159.7|1161.5|1159.5|0
1728518400000|2024-10-10 00:00:00|1161.6|1159.6|1162.8|1160.8|1163.2|1161.2|1161.6|1159.6|57
1728518700000|2024-10-10 00:05:00|1162.6|1160.6|1161.2|1159.2|1162.6|1160.6|1161|1159|44
1728519000000|2024-10-10 00:10:00|1161.1|1159.1|1160.4|1158.4|1161.1|1159.1|1160.4|1158.4|49
1728519300000|2024-10-10 00:15:00|1160.7|1158.7|1160.1|1158.1|1160.8|1158.8|1160.1|1158.1|73
1728519600000|2024-10-10 00:20:00|1159.9|1157.9|1158.2|1156.2|1160.2|1158.2|1158.2|1156.2|149
1728519900000|2024-10-10 00:25:00|1157.8|1155.8|1158.1|1156.1|1158.2|1156.2|1157.5|1155.5|152
1728520200000|2024-10-10 00:30:00|1157.9|1155.9|1157.6|1155.6|1158.1|1156.1|1157.5|1155.5|37
1728520500000|2024-10-10 00:35:00|1157.7|1155.7|1158|1156|1159.1|1157.1|1157.7|1155.7|91
1728520800000|2024-10-10 00:40:00|1158.1|1156.1|1157.6|1155.6|1158.1|1156.1|1157.4|1155.4|103
1728521100000|2024-10-10 00:45:00|1157.3|1155.3|1158.2|1156.2|1158.2|1156.2|1157.3|1155.3|82
1728521400000|2024-10-10 00:50:00|1158.1|1156.1|1157.8|1155.8|1158.9|1156.9|1157.8|1155.8|61
1728521700000|2024-10-10 00:55:00|1157.7|1155.7|1157.4|1155.4|1157.9|1155.9|1156.9|1154.9|27
1728522000000|2024-10-10 01:00:00|1157|1155|1156.2|1154.2|1157.2|1155.2|1155.9|1153.9|150
1728522300000|2024-10-10 01:05:00|1156.8|1154.8|1157.3|1155.3|1158|1156|1156.8|1154.8|36
1728522600000|2024-10-10 01:10:00|1157.5|1155.5|1158.3|1156.3|1158.4|1156.4|1157.5|1155.5|45
1728522900000|2024-10-10 01:15:00|1157.9|1155.9|1155.8|1153.8|1158.4|1156.4|1155.2|1153.2|219
1728523200000|2024-10-10 01:20:00|1155.6|1153.6|1156.5|1154.5|1157.6|1155.6|1154.7|1152.7|77
1728523500000|2024-10-10 01:25:00|1156.4|1154.4|1158|1156|1158.4|1156.4|1155.5|1153.5|108
1728523800000|2024-10-10 01:30:00|1158.3|1156.3|1154.8|1152.8|1158.4|1156.4|1153.3|1151.3|463
1728524100000|2024-10-10 01:35:00|1154.5|1152.5|1157.6|1155.6|1157.6|1155.6|1154.5|1152.5|214
1728524400000|2024-10-10 01:40:00|1157.3|1155.3|1161.3|1159.3|1162.6|1160.6|1157.3|1155.3|269
1728524700000|2024-10-10 01:45:00|1161.4|1159.4|1160.4|1158.4|1161.5|1159.5|1159.3|1157.3|137
1728525000000|2024-10-10 01:50:00|1160.7|1158.7|1158.7|1156.7|1160.7|1158.7|1158.6|1156.6|139
1728525300000|2024-10-10 01:55:00|1158.1|1156.1|1159.7|1157.7|1160.3|1158.3|1157.8|1155.8|116
1728525600000|2024-10-10 02:00:00|1159.5|1157.5|1161.2|1159.2|1162.5|1160.5|1159.2|1157.2|65
1728525900000|2024-10-10 02:05:00|1161.3|1159.3|1159.9|1157.9|1162.8|1160.8|1159.8|1157.8|57
1728526200000|2024-10-10 02:10:00|1160.2|1158.2|1158|1156|1160.6|1158.6|1157.3|1155.3|122
1728526500000|2024-10-10 02:15:00|1157.7|1155.7|1159.3|1157.3|1159.9|1157.9|1156.5|1154.5|62
1728526800000|2024-10-10 02:20:00|1159.9|1157.9|1160.2|1158.2|1161.2|1159.2|1159.6|1157.6|37
1728527100000|2024-10-10 02:25:00|1158.8|1156.8|1161.3|1159.3|1161.3|1159.3|1158.7|1156.7|171
1728527400000|2024-10-10 02:30:00|1160.8|1158.8|1162.2|1160.2|1162.6|1160.6|1160.3|1158.3|79
1728527700000|2024-10-10 02:35:00|1162.1|1160.1|1162.3|1160.3|1163|1161|1161.3|1159.3|99
1728528000000|2024-10-10 02:40:00|1162.5|1160.5|1161.4|1159.4|1162.5|1160.5|1161.1|1159.1|53
1728528300000|2024-10-10 02:45:00|1162.5|1160.5|1161.9|1159.9|1162.5|1160.5|1161.4|1159.4|66
1728528600000|2024-10-10 02:50:00|1162.5|1160.5|1163.3|1161.3|1164|1162|1161.7|1159.7|48
1728528900000|2024-10-10 02:55:00|1163.6|1161.6|1165.6|1163.6|1166.6|1164.6|1163.2|1161.2|123
1728529200000|2024-10-10 03:00:00|1164.8|1162.8|1165.5|1163.5|1165.9|1163.9|1163.9|1161.9|48
1728529500000|2024-10-10 03:05:00|1165.9|1163.9|1166.3|1164.3|1166.4|1164.4|1165.2|1163.2|58
1728529800000|2024-10-10 03:10:00|1166.5|1164.5|1166.9|1164.9|1167.1|1165.1|1166|1164|60
1728530100000|2024-10-10 03:15:00|1166.8|1164.8|1168.3|1166.3|1168.3|1166.3|1166.5|1164.5|56
1728530400000|2024-10-10 03:20:00|1168.1|1166.1|1165.5|1163.5|1168.5|1166.5|1165.1|1163.1|49
1728530700000|2024-10-10 03:25:00|1165.9|1163.9|1166.1|1164.1|1167.3|1165.3|1165.8|1163.8|82
1728531000000|2024-10-10 03:30:00|1165.7|1163.7|1165.3|1163.3|1165.7|1163.7|1164.6|1162.6|126
1728531300000|2024-10-10 03:35:00|1165.8|1163.8|1166|1164|1166.5|1164.5|1165.5|1163.5|30
1728531600000|2024-10-10 03:40:00|1166.1|1164.1|1166.4|1164.4|1166.4|1164.4|1164.7|1162.7|60
1728531900000|2024-10-10 03:45:00|1166.5|1164.5|1165.8|1163.8|1166.5|1164.5|1165.7|1163.7|45
1728532200000|2024-10-10 03:50:00|1166|1164|1166.1|1164.1|1166.3|1164.3|1165.4|1163.4|53
1728532500000|2024-10-10 03:55:00|1166|1164|1167.1|1165.1|1167.1|1165.1|1165.9|1163.9|25
1728532800000|2024-10-10 04:00:00|1167|1165|1166.9|1164.9|1167.3|1165.3|1166.8|1164.8|60
1728533100000|2024-10-10 04:05:00|1166.8|1164.8|1166.7|1164.7|1166.9|1164.9|1166.6|1164.6|19
1728533400000|2024-10-10 04:10:00|1166.6|1164.6|1167|1165|1167|1165|1166.6|1164.6|67
1728533700000|2024-10-10 04:15:00|1166.9|1164.9|1166.5|1164.5|1166.9|1164.9|1166.5|1164.5|8
1728534000000|2024-10-10 04:20:00|1166.6|1164.6|1166.5|1164.5|1166.7|1164.7|1166.4|1164.4|21
1728534300000|2024-10-10 04:25:00|1166.4|1164.4|1166.7|1164.7|1166.7|1164.7|1166.4|1164.4|8
1728534600000|2024-10-10 04:30:00|1166.8|1164.8|1166.7|1164.7|1167|1165|1166.6|1164.6|43
1728534900000|2024-10-10 04:35:00|1166.9|1164.9|1167.5|1165.5|1167.6|1165.6|1166.9|1164.9|15
1728535200000|2024-10-10 04:40:00|1167.7|1165.7|1168.2|1166.2|1168.2|1166.2|1167.7|1165.7|10
1728535500000|2024-10-10 04:45:00|1168.1|1166.1|1167.9|1165.9|1168.1|1166.1|1167.8|1165.8|14
1728535800000|2024-10-10 04:50:00|1167.8|1165.8|1167.8|1165.8|1167.8|1165.8|1167.4|1165.4|15
1728536100000|2024-10-10 04:55:00|1167.7|1165.7|1167.6|1165.6|1167.8|1165.8|1167.6|1165.6|20
1728536400000|2024-10-10 05:00:00|1167.7|1165.7|1169.7|1167.7|1170.3|1168.3|1167.7|1165.7|149
1728536700000|2024-10-10 05:05:00|1168.8|1166.8|1166.5|1164.5|1169.1|1167.1|1166.5|1164.5|61
1728537000000|2024-10-10 05:10:00|1166|1164|1165.4|1163.4|1167.3|1165.3|1165.4|1163.4|94
1728537300000|2024-10-10 05:15:00|1165.5|1163.5|1164.8|1162.8|1166.9|1164.9|1164.8|1162.8|155
1728537600000|2024-10-10 05:20:00|1164.5|1162.5|1164.1|1162.1|1165.2|1163.2|1164.1|1162.1|82
1728537900000|2024-10-10 05:25:00|1164.2|1162.2|1165.7|1163.7|1165.8|1163.8|1163.9|1161.9|189
1728538200000|2024-10-10 05:30:00|1165.6|1163.6|1164.4|1162.4|1165.7|1163.7|1163.9|1161.9|227
1728538500000|2024-10-10 05:35:00|1164.6|1162.6|1164.9|1162.9|1165.1|1163.1|1163.9|1161.9|57
1728538800000|2024-10-10 05:40:00|1163.8|1161.8|1165.3|1163.3|1165.6|1163.6|1163.7|1161.7|50
1728539100000|2024-10-10 05:45:00|1165.4|1163.4|1164.8|1162.8|1166.2|1164.2|1164.5|1162.5|164
1728539400000|2024-10-10 05:50:00|1164.9|1162.9|1163.8|1161.8|1165.3|1163.3|1163.7|1161.7|82
1728539700000|2024-10-10 05:55:00|1163.5|1161.5|1163.3|1161.3|1163.6|1161.6|1162|1160|154
1728540000000|2024-10-10 06:00:00|1163.2|1161.2|1162.7|1160.7|1163.8|1161.8|1162.5|1160.5|278
1728540300000|2024-10-10 06:05:00|1162.3|1160.3|1163.2|1161.2|1163.2|1161.2|1161.8|1159.8|40
1728540600000|2024-10-10 06:10:00|1163.3|1161.3|1162.9|1160.9|1163.5|1161.5|1162.4|1160.4|22
1728540900000|2024-10-10 06:15:00|1162.5|1160.5|1160.8|1158.8|1162.5|1160.5|1160.7|1158.7|141
1728541200000|2024-10-10 06:20:00|1161.2|1159.2|1161.5|1159.5|1162.2|1160.2|1161.1|1159.1|166
1728541500000|2024-10-10 06:25:00|1161.3|1159.3|1161.3|1159.3|1161.6|1159.6|1160.4|1158.4|150
1728541800000|2024-10-10 06:30:00|1161.1|1159.1|1161.5|1159.5|1162.5|1160.5|1161.1|1159.1|561
1728542100000|2024-10-10 06:35:00|1161.6|1159.6|1160.6|1158.6|1162.4|1160.4|1160.3|1158.3|343
1728542400000|2024-10-10 06:40:00|1160.8|1158.8|1159.9|1157.9|1161.1|1159.1|1159.8|1157.8|137
1728542700000|2024-10-10 06:45:00|1160.1|1158.1|1161.4|1159.4|1161.7|1159.7|1160|1158|195
1728543000000|2024-10-10 06:50:00|1161.3|1159.3|1160.9|1158.9|1161.8|1159.8|1160.6|1158.6|233
1728543300000|2024-10-10 06:55:00|1160.8|1158.8|1161.6|1159.6|1162.2|1160.2|1160.7|1158.7|187
1728543600000|2024-10-10 07:00:00|1161.9|1159.9|1161.4|1159.4|1162.3|1160.3|1161.3|1159.3|319
1728543900000|2024-10-10 07:05:00|1161.6|1159.6|1160.2|1158.2|1161.7|1159.7|1160|1158|343
1728544200000|2024-10-10 07:10:00|1160.4|1158.4|1160.4|1158.4|1160.4|1158.4|1159.4|1157.4|394
1728544500000|2024-10-10 07:15:00|1160.5|1158.5|1160|1158|1160.8|1158.8|1159.5|1157.5|125
1728544800000|2024-10-10 07:20:00|1159.9|1157.9|1159.9|1157.9|1160.7|1158.7|1159.9|1157.9|177
1728545100000|2024-10-10 07:25:00|1160|1158|1160|1158|1160.6|1158.6|1159.5|1157.5|83
1728545400000|2024-10-10 07:30:00|1159.9|1157.9|1161.1|1159.1|1161.3|1159.3|1159.8|1157.8|146
1728545700000|2024-10-10 07:35:00|1161|1159|1160.6|1158.6|1161.3|1159.3|1160.2|1158.2|248
1728546000000|2024-10-10 07:40:00|1160.5|1158.5|1160.7|1158.7|1160.8|1158.8|1160|1158|120
1728546300000|2024-10-10 07:45:00|1160.5|1158.5|1161.3|1159.3|1161.5|1159.5|1160.2|1158.2|102
1728546600000|2024-10-10 07:50:00|1161.4|1159.4|1160.8|1158.8|1161.9|1159.9|1160.6|1158.6|480
1728546900000|2024-10-10 07:55:00|1160.7|1158.7|1161.4|1159.4|1161.6|1159.6|1160.4|1158.4|338
1728547200000|2024-10-10 08:00:00|1161.3|1159.3|1160|1158|1161.3|1159.3|1159.9|1157.9|261
1728547500000|2024-10-10 08:05:00|1160.1|1158.1|1160|1158|1160.9|1158.9|1159.7|1157.7|494
1728547800000|2024-10-10 08:10:00|1159.9|1157.9|1159.4|1157.4|1160|1158|1159.1|1157.1|176
1728548100000|2024-10-10 08:15:00|1159.3|1157.3|1159.4|1157.4|1159.8|1157.8|1159|1157|242
1728548400000|2024-10-10 08:20:00|1159.5|1157.5|1158.7|1156.7|1159.6|1157.6|1158.5|1156.5|303
1728548700000|2024-10-10 08:25:00|1158.6|1156.6|1160.3|1158.3|1160.3|1158.3|1158.6|1156.6|246
1728549000000|2024-10-10 08:30:00|1160.2|1158.2|1160.6|1158.6|1160.6|1158.6|1160|1158|147
1728549300000|2024-10-10 08:35:00|1160.5|1158.5|1160.4|1158.4|1160.7|1158.7|1160.2|1158.2|178
1728549600000|2024-10-10 08:40:00|1160.3|1158.3|1160.2|1158.2|1160.3|1158.3|1159.9|1157.9|287
1728549900000|2024-10-10 08:45:00|1160.1|1158.1|1160|1158|1160.3|1158.3|1160|1158|146
1728550200000|2024-10-10 08:50:00|1160.1|1158.1|1160.2|1158.2|1160.2|1158.2|1160|1158|75
1728550500000|2024-10-10 08:55:00|1160.3|1158.3|1160.7|1158.7|1160.8|1158.8|1160.3|1158.3|129
1728550800000|2024-10-10 09:00:00|1160.8|1158.8|1160.9|1158.9|1161.1|1159.1|1160.7|1158.7|202
1728551100000|2024-10-10 09:05:00|1160.8|1158.8|1160.4|1158.4|1160.9|1158.9|1160.2|1158.2|325
1728551400000|2024-10-10 09:10:00|1160.5|1158.5|1160.5|1158.5|1160.8|1158.8|1160.3|1158.3|128
1728551700000|2024-10-10 09:15:00|1160.6|1158.6|1160.9|1158.9|1160.9|1158.9|1160.2|1158.2|296
1728552000000|2024-10-10 09:20:00|1160.8|1158.8|1160.8|1158.8|1161.1|1159.1|1160.6|1158.6|152
1728552300000|2024-10-10 09:25:00|1160.9|1158.9|1160.8|1158.8|1161.1|1159.1|1160.5|1158.5|239
1728552600000|2024-10-10 09:30:00|1160.7|1158.7|1161.9|1159.9|1162|1160|1160.7|1158.7|323
1728552900000|2024-10-10 09:35:00|1162|1160|1162.3|1160.3|1162.4|1160.4|1161.8|1159.8|312
1728553200000|2024-10-10 09:40:00|1162.4|1160.4|1162.2|1160.2|1162.5|1160.5|1162.1|1160.1|132
1728553500000|2024-10-10 09:45:00|1162.1|1160.1|1162.3|1160.3|1162.4|1160.4|1162.1|1160.1|224
1728553800000|2024-10-10 09:50:00|1162.2|1160.2|1162.6|1160.6|1162.6|1160.6|1162.1|1160.1|156
1728554100000|2024-10-10 09:55:00|1162.5|1160.5|1163|1161|1163|1161|1162.4|1160.4|281
1728554400000|2024-10-10 10:00:00|1162.9|1160.9|1162.5|1160.5|1163.2|1161.2|1162.4|1160.4|398
1728554700000|2024-10-10 10:05:00|1162.6|1160.6|1162.4|1160.4|1162.7|1160.7|1162.3|1160.3|133
1728555000000|2024-10-10 10:10:00|1162.3|1160.3|1162.5|1160.5|1162.8|1160.8|1162.2|1160.2|191
1728555300000|2024-10-10 10:15:00|1162.6|1160.6|1162.3|1160.3|1162.6|1160.6|1162.3|1160.3|140
1728555600000|2024-10-10 10:20:00|1162.4|1160.4|1162.5|1160.5|1162.5|1160.5|1162.2|1160.2|216
1728555900000|2024-10-10 10:25:00|1162.4|1160.4|1162.1|1160.1|1162.5|1160.5|1162|1160|304
1728556200000|2024-10-10 10:30:00|1162.2|1160.2|1163.1|1161.1|1163.1|1161.1|1162.2|1160.2|516
1728556500000|2024-10-10 10:35:00|1163|1161|1162.5|1160.5|1163|1161|1162.4|1160.4|134
1728556800000|2024-10-10 10:40:00|1162.6|1160.6|1162.6|1160.6|1163|1161|1162.6|1160.6|87
1728557100000|2024-10-10 10:45:00|1162.7|1160.7|1162.3|1160.3|1162.7|1160.7|1162.2|1160.2|181
1728557400000|2024-10-10 10:50:00|1162.4|1160.4|1162.2|1160.2|1162.6|1160.6|1162.1|1160.1|114
1728557700000|2024-10-10 10:55:00|1162.3|1160.3|1161.9|1159.9|1162.3|1160.3|1161.9|1159.9|146
1728558000000|2024-10-10 11:00:00|1161.8|1159.8|1162|1160|1162.1|1160.1|1161.7|1159.7|210
1728558300000|2024-10-10 11:05:00|1161.9|1159.9|1162|1160|1162|1160|1161.7|1159.7|154
1728558600000|2024-10-10 11:10:00|1161.9|1159.9|1161.7|1159.7|1162|1160|1161.6|1159.6|127
1728558900000|2024-10-10 11:15:00|1161.6|1159.6|1162.2|1160.2|1162.4|1160.4|1161.6|1159.6|99
1728559200000|2024-10-10 11:20:00|1162.1|1160.1|1162|1160|1162.2|1160.2|1161.6|1159.6|377
1728559500000|2024-10-10 11:25:00|1162.1|1160.1|1162|1160|1162.2|1160.2|1161.7|1159.7|227
1728559800000|2024-10-10 11:30:00|1162.1|1160.1|1162.5|1160.5|1162.6|1160.6|1161.9|1159.9|214
1728560100000|2024-10-10 11:35:00|1162.4|1160.4|1162|1160|1162.5|1160.5|1162|1160|143
1728560400000|2024-10-10 11:40:00|1161.9|1159.9|1161.7|1159.7|1162.1|1160.1|1161.6|1159.6|118
1728560700000|2024-10-10 11:45:00|1161.6|1159.6|1161.5|1159.5|1161.7|1159.7|1161.2|1159.2|149
1728561000000|2024-10-10 11:50:00|1161.6|1159.6|1161.9|1159.9|1162|1160|1161.3|1159.3|333
1728561300000|2024-10-10 11:55:00|1162|1160|1162.2|1160.2|1162.2|1160.2|1161.4|1159.4|117
1728561600000|2024-10-10 12:00:00|1162.1|1160.1|1162.3|1160.3|1162.4|1160.4|1161.9|1159.9|314
1728561900000|2024-10-10 12:05:00|1162.2|1160.2|1162.5|1160.5|1162.5|1160.5|1161.8|1159.8|188
1728562200000|2024-10-10 12:10:00|1162.6|1160.6|1162.9|1160.9|1163.2|1161.2|1162.6|1160.6|314
1728562500000|2024-10-10 12:15:00|1162.8|1160.8|1162.4|1160.4|1163.1|1161.1|1162.3|1160.3|518
1728562800000|2024-10-10 12:20:00|1162.3|1160.3|1162|1160|1162.4|1160.4|1161.8|1159.8|358
1728563100000|2024-10-10 12:25:00|1162.2|1160.2|1161.5|1159.5|1162.2|1160.2|1161.5|1159.5|353
1728563400000|2024-10-10 12:30:00|1161.9|1159.9|1162.3|1160.3|1166.1|1164.1|1159|1157|1614
1728563700000|2024-10-10 12:35:00|1162.5|1160.5|1159.7|1157.7|1162.6|1160.6|1159.7|1157.7|512
1728564000000|2024-10-10 12:40:00|1159.5|1157.5|1159.5|1157.5|1159.9|1157.9|1158.5|1156.5|655
1728564300000|2024-10-10 12:45:00|1159.6|1157.6|1161.8|1159.8|1161.9|1159.9|1159.6|1157.6|249
1728564600000|2024-10-10 12:50:00|1161.9|1159.9|1162.3|1160.3|1162.5|1160.5|1161.4|1159.4|523
1728564900000|2024-10-10 12:55:00|1162.2|1160.2|1162.9|1160.9|1163|1161|1161.7|1159.7|370
1728565200000|2024-10-10 13:00:00|1163|1161|1164.8|1162.8|1165.2|1163.2|1162.7|1160.7|768
1728565500000|2024-10-10 13:05:00|1164.9|1162.9|1164.3|1162.3|1165|1163|1163.8|1161.8|231
1728565800000|2024-10-10 13:10:00|1164.2|1162.2|1163.7|1161.7|1164.5|1162.5|1163.7|1161.7|175
1728566100000|2024-10-10 13:15:00|1163.8|1161.8|1163.5|1161.5|1163.9|1161.9|1163.1|1161.1|243
1728566400000|2024-10-10 13:20:00|1163.4|1161.4|1163.5|1161.5|1163.8|1161.8|1162.9|1160.9|210
1728566700000|2024-10-10 13:25:00|1163.6|1161.6|1163.3|1161.3|1163.8|1161.8|1162.8|1160.8|235
1728567000000|2024-10-10 13:30:00|1162.6|1162.1|1158.2|1157.7|1162.7|1162.2|1158.1|1157.6|3078
1728567300000|2024-10-10 13:35:00|1158.3|1157.8|1156|1155.5|1158.7|1158.2|1156|1155.5|2246
1728567600000|2024-10-10 13:40:00|1156.1|1155.6|1155.3|1154.8|1157.3|1156.8|1154.9|1154.4|2101
1728567900000|2024-10-10 13:45:00|1155.2|1154.7|1153.9|1153.4|1156.3|1155.8|1153.8|1153.3|2457
1728568200000|2024-10-10 13:50:00|1154|1153.5|1154.8|1154.3|1155.1|1154.6|1153.1|1152.6|2741
1728568500000|2024-10-10 13:55:00|1154.7|1154.2|1156.7|1156.2|1157.3|1156.8|1154.5|1154|1897
1728568800000|2024-10-10 14:00:00|1156.6|1156.1|1158.7|1158.2|1159.5|1159|1156.6|1156.1|2266
1728569100000|2024-10-10 14:05:00|1158.6|1158.1|1159.3|1158.8|1159.8|1159.3|1158.3|1157.8|1825
1728569400000|2024-10-10 14:10:00|1159.4|1158.9|1160.2|1159.7|1160.8|1160.3|1159.3|1158.8|2838
1728569700000|2024-10-10 14:15:00|1160.3|1159.8|1160.4|1159.9|1161.5|1161|1160.1|1159.6|906
1728570000000|2024-10-10 14:20:00|1160.3|1159.8|1159.7|1159.2|1160.5|1160|1158.5|1158|935
1728570300000|2024-10-10 14:25:00|1159.8|1159.3|1158.8|1158.3|1160|1159.5|1158.5|1158|1870
1728570600000|2024-10-10 14:30:00|1158.7|1158.2|1158.1|1157.6|1159.3|1158.8|1157.8|1157.3|1104
1728570900000|2024-10-10 14:35:00|1158.2|1157.7|1157.8|1157.3|1158.3|1157.8|1157.2|1156.7|1814
1728571200000|2024-10-10 14:40:00|1157.7|1157.2|1158.7|1158.2|1159.7|1159.2|1157.1|1156.6|1631
1728571500000|2024-10-10 14:45:00|1158.6|1158.1|1158.6|1158.1|1159.1|1158.6|1157.9|1157.4|766
1728571800000|2024-10-10 14:50:00|1158.5|1158|1158|1157.5|1159.1|1158.6|1157.4|1156.9|963
1728572100000|2024-10-10 14:55:00|1157.9|1157.4|1159.4|1158.9|1159.4|1158.9|1157.9|1157.4|1479
1728572400000|2024-10-10 15:00:00|1159.5|1159|1159.6|1159.1|1159.7|1159.2|1158.6|1158.1|687
1728572700000|2024-10-10 15:05:00|1159.5|1159|1160.1|1159.6|1160.6|1160.1|1159.3|1158.8|809
1728573000000|2024-10-10 15:10:00|1160.2|1159.7|1161.1|1160.6|1161.1|1160.6|1159.9|1159.4|1545
1728573300000|2024-10-10 15:15:00|1161.2|1160.7|1162.4|1161.9|1162.8|1162.3|1160.7|1160.2|1458
1728573600000|2024-10-10 15:20:00|1162.3|1161.8|1161.4|1160.9|1162.5|1162|1161.3|1160.8|1125
1728573900000|2024-10-10 15:25:00|1161.5|1161|1160.8|1160.3|1161.6|1161.1|1160.3|1159.8|1360
1728574200000|2024-10-10 15:30:00|1160.7|1160.2|1160.7|1160.2|1161|1160.5|1159.5|1159|1170
1728574500000|2024-10-10 15:35:00|1160.8|1160.3|1162.6|1162.1|1162.6|1162.1|1160.7|1160.2|580
1728574800000|2024-10-10 15:40:00|1162.5|1162|1162.4|1161.9|1162.5|1162|1161.5|1161|792
1728575100000|2024-10-10 15:45:00|1162.5|1162|1162.8|1162.3|1162.9|1162.4|1162.1|1161.6|1072
1728575400000|2024-10-10 15:50:00|1162.7|1162.2|1163.5|1163|1163.6|1163.1|1162.6|1162.1|1152
1728575700000|2024-10-10 15:55:00|1163.6|1163.1|1164.5|1164|1164.6|1164.1|1163.6|1163.1|728
1728576000000|2024-10-10 16:00:00|1164.4|1163.9|1163.5|1163|1164.9|1164.4|1163.5|1163|1114
1728576300000|2024-10-10 16:05:00|1163.7|1163.2|1163.3|1162.8|1164.3|1163.8|1163.3|1162.8|473
1728576600000|2024-10-10 16:10:00|1163.4|1162.9|1163.7|1163.2|1164|1163.5|1163.4|1162.9|360
1728576900000|2024-10-10 16:15:00|1163.6|1163.1|1163.9|1163.4|1164|1163.5|1163.4|1162.9|357
1728577200000|2024-10-10 16:20:00|1163.7|1163.2|1163.4|1162.9|1164.3|1163.8|1163.4|1162.9|463
1728577500000|2024-10-10 16:25:00|1163.5|1163|1163|1162.5|1163.6|1163.1|1162.6|1162.1|466
1728577800000|2024-10-10 16:30:00|1163.1|1162.6|1163.1|1162.6|1163.4|1162.9|1162.1|1161.6|548
1728578100000|2024-10-10 16:35:00|1163.3|1162.8|1163.7|1163.2|1163.8|1163.3|1163|1162.5|533
1728578400000|2024-10-10 16:40:00|1163.8|1163.3|1163.5|1163|1164.3|1163.8|1163.4|1162.9|1432
1728578700000|2024-10-10 16:45:00|1163.4|1162.9|1162.6|1162.1|1164.1|1163.6|1162.6|1162.1|748
1728579000000|2024-10-10 16:50:00|1162.5|1162|1162.5|1162|1163|1162.5|1161.9|1161.4|430
1728579300000|2024-10-10 16:55:00|1162.6|1162.1|1162.3|1161.8|1162.8|1162.3|1161.7|1161.2|450
1728579600000|2024-10-10 17:00:00|1162.4|1161.9|1162.4|1161.9|1162.7|1162.2|1162.1|1161.6|475
1728579900000|2024-10-10 17:05:00|1162.3|1161.8|1161|1160.5|1162.3|1161.8|1160.6|1160.1|434
1728580200000|2024-10-10 17:10:00|1161.1|1160.6|1161.6|1161.1|1162.1|1161.6|1160.9|1160.4|854
1728580500000|2024-10-10 17:15:00|1161.7|1161.2|1163.3|1162.8|1163.3|1162.8|1161.7|1161.2|949
1728580800000|2024-10-10 17:20:00|1163.4|1162.9|1165.1|1164.6|1165.1|1164.6|1163.4|1162.9|825
1728581100000|2024-10-10 17:25:00|1165|1164.5|1165.2|1164.7|1165.4|1164.9|1164.9|1164.4|624
1728581400000|2024-10-10 17:30:00|1165.3|1164.8|1165.9|1165.4|1166|1165.5|1165.2|1164.7|879
1728581700000|2024-10-10 17:35:00|1165.8|1165.3|1165.8|1165.3|1166.1|1165.6|1165.6|1165.1|512
1728582000000|2024-10-10 17:40:00|1165.7|1165.2|1165.9|1165.4|1166|1165.5|1165.2|1164.7|615
1728582300000|2024-10-10 17:45:00|1165.8|1165.3|1165.3|1164.8|1165.8|1165.3|1165.1|1164.6|1362
1728582600000|2024-10-10 17:50:00|1165.2|1164.7|1165.6|1165.1|1165.6|1165.1|1163.9|1163.4|729
1728582900000|2024-10-10 17:55:00|1165.7|1165.2|1166.3|1165.8|1166.4|1165.9|1165.4|1164.9|758
1728583200000|2024-10-10 18:00:00|1166.2|1165.7|1165.7|1165.2|1166.2|1165.7|1165.7|1165.2|384
1728583500000|2024-10-10 18:05:00|1165.6|1165.1|1165.9|1165.4|1166.2|1165.7|1165.6|1165.1|344
1728583800000|2024-10-10 18:10:00|1165.8|1165.3|1164.8|1164.3|1165.8|1165.3|1164.7|1164.2|378
1728584100000|2024-10-10 18:15:00|1164.7|1164.2|1164.5|1164|1164.8|1164.3|1164.3|1163.8|212
1728584400000|2024-10-10 18:20:00|1164.4|1163.9|1164.2|1163.7|1164.7|1164.2|1163.9|1163.4|517
1728584700000|2024-10-10 18:25:00|1164.1|1163.6|1164.2|1163.7|1164.4|1163.9|1163.9|1163.4|329
1728585000000|2024-10-10 18:30:00|1164.3|1163.8|1164.2|1163.7|1164.4|1163.9|1163.8|1163.3|300
1728585300000|2024-10-10 18:35:00|1164.1|1163.6|1164.1|1163.6|1164.1|1163.6|1163.6|1163.1|288
1728585600000|2024-10-10 18:40:00|1164|1163.5|1163.3|1162.8|1164.3|1163.8|1162.7|1162.2|333
1728585900000|2024-10-10 18:45:00|1163.4|1162.9|1163.6|1163.1|1164.1|1163.6|1163.4|1162.9|172
1728586200000|2024-10-10 18:50:00|1163.5|1163|1162.8|1162.3|1163.5|1163|1162.7|1162.2|213
1728586500000|2024-10-10 18:55:00|1162.9|1162.4|1162.8|1162.3|1163.3|1162.8|1162.5|1162|700
1728586800000|2024-10-10 19:00:00|1162.7|1162.2|1162.4|1161.9|1163|1162.5|1162.2|1161.7|396
1728587100000|2024-10-10 19:05:00|1162.5|1162|1162.4|1161.9|1162.6|1162.1|1162.2|1161.7|234
1728587400000|2024-10-10 19:10:00|1162.5|1162|1163.2|1162.7|1163.2|1162.7|1162.5|1162|224
1728587700000|2024-10-10 19:15:00|1163.1|1162.6|1163.5|1163|1163.6|1163.1|1162.9|1162.4|184
1728588000000|2024-10-10 19:20:00|1163.6|1163.1|1163.5|1163|1164.2|1163.7|1163.5|1163|724
1728588300000|2024-10-10 19:25:00|1163.4|1162.9|1163.1|1162.6|1163.5|1163|1162.8|1162.3|364
1728588600000|2024-10-10 19:30:00|1163.2|1162.7|1162.9|1162.4|1163.2|1162.7|1162.8|1162.3|390
1728588900000|2024-10-10 19:35:00|1163|1162.5|1163.2|1162.7|1163.3|1162.8|1162.8|1162.3|397
1728589200000|2024-10-10 19:40:00|1163.3|1162.8|1163.4|1162.9|1163.5|1163|1162.9|1162.4|785
1728589500000|2024-10-10 19:45:00|1163.3|1162.8|1164.3|1163.8|1164.3|1163.8|1163.3|1162.8|1006
1728589800000|2024-10-10 19:50:00|1164.4|1163.9|1164.8|1164.3|1165.1|1164.6|1164.3|1163.8|1078
1728590100000|2024-10-10 19:55:00|1164.7|1164.2|1163.6|1163.1|1164.9|1164.4|1163.4|1162.9|10758
1728590400000|2024-10-10 20:00:00|1164.3|1162.3|1164.5|1162.5|1164.7|1162.7|1164.3|1162.3|957
1728590700000|2024-10-10 20:05:00|1164.6|1162.6|1164.7|1162.7|1164.7|1162.7|1164.6|1162.6|135
1728591000000|2024-10-10 20:10:00|1164.6|1162.6|1164.7|1162.7|1164.7|1162.7|1164.5|1162.5|190
1728591300000|2024-10-10 20:15:00|1164.9|1162.9|1164.7|1162.7|1165|1163|1164.7|1162.7|42
1728591600000|2024-10-10 20:20:00|1164.8|1162.8|1164.7|1162.7|1164.8|1162.8|1164.6|1162.6|13
1728591900000|2024-10-10 20:25:00|1164.8|1162.8|1164.8|1162.8|1165|1163|1164.8|1162.8|16
1728592200000|2024-10-10 20:30:00|1164.6|1162.6|1164.6|1162.6|1164.6|1162.6|1164.6|1162.6|5
1728592500000|2024-10-10 20:35:00|1164.5|1162.5|1164.6|1162.6|1164.6|1162.6|1164.5|1162.5|3
1728592800000|2024-10-10 20:40:00|1164.5|1162.5|1164.6|1162.6|1164.6|1162.6|1164.5|1162.5|2
1728593100000|2024-10-10 20:45:00|1164.7|1162.7|1164.9|1162.9|1164.9|1162.9|1164.7|1162.7|3
1728593400000|2024-10-10 20:50:00|1164.8|1162.8|1164.9|1162.9|1164.9|1162.9|1164.7|1162.7|15
1728593700000|2024-10-10 20:55:00|1165|1163|1164.7|1162.7|1165.1|1163.1|1164.7|1162.7|88
1728594000000|2024-10-10 21:00:00|1164|1162|1164|1162|1164|1162|1164|1162|1
1728594300000|2024-10-10 21:05:00|1164.1|1162.1|1164.1|1162.1|1164.1|1162.1|1164.1|1162.1|1
1728594600000|2024-10-10 21:10:00|1163.9|1161.9|1164|1162|1164|1162|1163.9|1161.9|4
1728594900000|2024-10-10 21:15:00|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|2
1728595500000|2024-10-10 21:25:00|1162.4|1160.4|1162.3|1160.3|1162.4|1160.4|1162.3|1160.3|3
1728595800000|2024-10-10 21:30:00|||||||||3
1728596400000|2024-10-10 21:40:00|1162.2|1160.2|1162.8|1160.8|1162.8|1160.8|1162.2|1160.2|4
1728596700000|2024-10-10 21:45:00|1163|1161|1163|1161|1163|1161|1163|1161|0
1728597000000|2024-10-10 21:50:00|1162.8|1160.8|1162.9|1160.9|1162.9|1160.9|1162.8|1160.8|2
1728597300000|2024-10-10 21:55:00|1163.1|1161.1|1163.4|1161.4|1163.4|1161.4|1163.1|1161.1|5
1728597600000|2024-10-10 22:00:00|1164.8|1162.8|1164.8|1162.8|1165|1163|1164.7|1162.7|0
1728597900000|2024-10-10 22:05:00|1164.9|1162.9|1164.8|1162.8|1164.9|1162.9|1164.8|1162.8|0
1728598200000|2024-10-10 22:10:00|1164.7|1162.7|1164.7|1162.7|1164.8|1162.8|1164.7|1162.7|0
1728598500000|2024-10-10 22:15:00|1164.8|1162.8|1164.9|1162.9|1164.9|1162.9|1164.8|1162.8|0
1728598800000|2024-10-10 22:20:00|1164.8|1162.8|1164.9|1162.9|1165|1163|1164.8|1162.8|0
1728599100000|2024-10-10 22:25:00|1165|1163|1165|1163|1165.2|1163.2|1164.9|1162.9|0
1728599400000|2024-10-10 22:30:00|1164.9|1162.9|1165|1163|1165|1163|1164.8|1162.8|0
1728599700000|2024-10-10 22:35:00|1165.1|1163.1|1165|1163|1165.1|1163.1|1164.9|1162.9|0
1728600000000|2024-10-10 22:40:00|1165.1|1163.1|1165.1|1163.1|1165.2|1163.2|1165|1163|0
1728600300000|2024-10-10 22:45:00|1165.2|1163.2|1165.1|1163.1|1165.2|1163.2|1165.1|1163.1|0
1728600600000|2024-10-10 22:50:00|1165|1163|1164.9|1162.9|1165|1163|1164.9|1162.9|0
1728600900000|2024-10-10 22:55:00|1164.8|1162.8|1164.9|1162.9|1164.9|1162.9|1164.8|1162.8|0
1728601200000|2024-10-10 23:00:00|1165|1163|1165.3|1163.3|1165.5|1163.5|1165|1163|0
1728601500000|2024-10-10 23:05:00|1165.4|1163.4|1165.7|1163.7|1165.7|1163.7|1165.4|1163.4|0
1728601800000|2024-10-10 23:10:00|1165.6|1163.6|1165.6|1163.6|1165.7|1163.7|1165.5|1163.5|0
1728602100000|2024-10-10 23:15:00|1165.7|1163.7|1165.9|1163.9|1165.9|1163.9|1165.6|1163.6|0
1728602400000|2024-10-10 23:20:00|1166|1164|1165.8|1163.8|1166.1|1164.1|1165.8|1163.8|0
1728602700000|2024-10-10 23:25:00|1165.9|1163.9|1165.9|1163.9|1166|1164|1165.8|1163.8|0
1728603000000|2024-10-10 23:30:00|1166|1164|1165.8|1163.8|1166|1164|1165.8|1163.8|0
1728603300000|2024-10-10 23:35:00|1165.7|1163.7|1166|1164|1166|1164|1165.7|1163.7|0
1728603600000|2024-10-10 23:40:00|1165.9|1163.9|1165.8|1163.8|1165.9|1163.9|1165.8|1163.8|0
1728603900000|2024-10-10 23:45:00|1165.9|1163.9|1165.9|1163.9|1166|1164|1165.7|1163.7|0
1728604200000|2024-10-10 23:50:00|1166|1164|1165.8|1163.8|1166|1164|1165.7|1163.7|0
1728604500000|2024-10-10 23:55:00|1165.7|1163.7|1165.8|1163.8|1165.9|1163.9|1165.7|1163.7|0
1728604800000|2024-10-11 00:00:00|1165.9|1163.9|1165.8|1163.8|1166.3|1164.3|1165|1163|80
1728605100000|2024-10-11 00:05:00|1165.7|1163.7|1165.9|1163.9|1166.1|1164.1|1165.2|1163.2|64
1728605400000|2024-10-11 00:10:00|1166.1|1164.1|1165.6|1163.6|1166.1|1164.1|1165.6|1163.6|33
1728605700000|2024-10-11 00:15:00|1165.5|1163.5|1165.6|1163.6|1165.6|1163.6|1165.2|1163.2|23
1728606000000|2024-10-11 00:20:00|1165.4|1163.4|1166.1|1164.1|1166.1|1164.1|1165.4|1163.4|16
1728606300000|2024-10-11 00:25:00|1166|1164|1165.3|1163.3|1166.1|1164.1|1165.3|1163.3|41
1728606600000|2024-10-11 00:30:00|1165.4|1163.4|1165.2|1163.2|1165.4|1163.4|1165.1|1163.1|13
1728607200000|2024-10-11 00:40:00|1165.4|1163.4|1165.4|1163.4|1165.4|1163.4|1165.4|1163.4|2
1728607500000|2024-10-11 00:45:00|1165.1|1163.1|1165.3|1163.3|1165.4|1163.4|1164.5|1162.5|20
1728607800000|2024-10-11 00:50:00|1165.1|1163.1|1165.3|1163.3|1165.3|1163.3|1165|1163|13
1728608100000|2024-10-11 00:55:00|1165.1|1163.1|1165.4|1163.4|1165.4|1163.4|1164.9|1162.9|45
1728608400000|2024-10-11 01:00:00|1165.2|1163.2|1165.7|1163.7|1166.3|1164.3|1165.2|1163.2|212
1728608700000|2024-10-11 01:05:00|1166.1|1164.1|1165.8|1163.8|1166.1|1164.1|1165.8|1163.8|12
1728609000000|2024-10-11 01:10:00|1165.7|1163.7|1167.1|1165.1|1167.5|1165.5|1165.6|1163.6|51
1728609300000|2024-10-11 01:15:00|1166.9|1164.9|1166.9|1164.9|1167.2|1165.2|1166.7|1164.7|47
1728609600000|2024-10-11 01:20:00|1167|1165|1166.7|1164.7|1167.5|1165.5|1166.4|1164.4|44
1728609900000|2024-10-11 01:25:00|1166.9|1164.9|1167.2|1165.2|1167.4|1165.4|1166.8|1164.8|49
1728610200000|2024-10-11 01:30:00|1167.3|1165.3|1166.6|1164.6|1167.4|1165.4|1166.2|1164.2|61
1728610500000|2024-10-11 01:35:00|1166.4|1164.4|1165.6|1163.6|1166.4|1164.4|1165.2|1163.2|35
1728610800000|2024-10-11 01:40:00|1165.7|1163.7|1165.4|1163.4|1166.2|1164.2|1164.2|1162.2|128
1728611100000|2024-10-11 01:45:00|1165.7|1163.7|1165.8|1163.8|1166|1164|1165.3|1163.3|50
1728611400000|2024-10-11 01:50:00|1165.7|1163.7|1165|1163|1165.9|1163.9|1165|1163|47
1728611700000|2024-10-11 01:55:00|1164.9|1162.9|1165.5|1163.5|1165.5|1163.5|1164.6|1162.6|31
1728612000000|2024-10-11 02:00:00|1165.4|1163.4|1164.5|1162.5|1165.4|1163.4|1164.2|1162.2|25
1728612300000|2024-10-11 02:05:00|1164.7|1162.7|1164.1|1162.1|1164.9|1162.9|1164.1|1162.1|10
1728612600000|2024-10-11 02:10:00|1164.2|1162.2|1164.1|1162.1|1164.3|1162.3|1163.9|1161.9|31
1728612900000|2024-10-11 02:15:00|1164|1162|1163.6|1161.6|1164.1|1162.1|1163.6|1161.6|99
1728613200000|2024-10-11 02:20:00|1163.4|1161.4|1163.9|1161.9|1164|1162|1163|1161|55
1728613500000|2024-10-11 02:25:00|1164|1162|1163.3|1161.3|1164|1162|1163.3|1161.3|38
1728613800000|2024-10-11 02:30:00|1163.4|1161.4|1163.2|1161.2|1163.4|1161.4|1162.7|1160.7|93
1728614100000|2024-10-11 02:35:00|1163.3|1161.3|1163.4|1161.4|1163.4|1161.4|1163.3|1161.3|10
1728614400000|2024-10-11 02:40:00|1163|1161|1161.6|1159.6|1163|1161|1161.2|1159.2|78
1728614700000|2024-10-11 02:45:00|1161.7|1159.7|1162|1160|1162.1|1160.1|1161.7|1159.7|19
1728615000000|2024-10-11 02:50:00|1161.9|1159.9|1162.3|1160.3|1162.5|1160.5|1161.9|1159.9|45
1728615300000|2024-10-11 02:55:00|1162.2|1160.2|1163.4|1161.4|1163.4|1161.4|1162.2|1160.2|59
1728615600000|2024-10-11 03:00:00|1163.5|1161.5|1163.6|1161.6|1163.7|1161.7|1163.2|1161.2|22
1728615900000|2024-10-11 03:05:00|1163.5|1161.5|1163.7|1161.7|1163.7|1161.7|1163.5|1161.5|14
1728616200000|2024-10-11 03:10:00|1163.8|1161.8|1163.8|1161.8|1163.9|1161.9|1163.8|1161.8|8
1728616500000|2024-10-11 03:15:00|1163.3|1161.3|1163.3|1161.3|1163.4|1161.4|1163.1|1161.1|28
1728616800000|2024-10-11 03:20:00|1163.5|1161.5|1163.7|1161.7|1163.8|1161.8|1163.5|1161.5|5
1728617100000|2024-10-11 03:25:00|1162.9|1160.9|1162.8|1160.8|1162.9|1160.9|1162.7|1160.7|156
1728617400000|2024-10-11 03:30:00|1163|1161|1163.4|1161.4|1163.5|1161.5|1163|1161|31
1728617700000|2024-10-11 03:35:00|1163.3|1161.3|1163.5|1161.5|1163.5|1161.5|1163.2|1161.2|47
1728618000000|2024-10-11 03:40:00|1163.7|1161.7|1164.2|1162.2|1164.3|1162.3|1163.7|1161.7|94
1728618300000|2024-10-11 03:45:00|1164.1|1162.1|1163.9|1161.9|1164.1|1162.1|1163.8|1161.8|90
1728618600000|2024-10-11 03:50:00|1163.8|1161.8|1164.1|1162.1|1164.2|1162.2|1163.8|1161.8|89
1728618900000|2024-10-11 03:55:00|1164.2|1162.2|1164.2|1162.2|1164.4|1162.4|1164.2|1162.2|63
1728619200000|2024-10-11 04:00:00|1164.1|1162.1|1163.1|1161.1|1164.2|1162.2|1163.1|1161.1|111
1728619500000|2024-10-11 04:05:00|1162.9|1160.9|1162.8|1160.8|1163.1|1161.1|1162.8|1160.8|18
1728619800000|2024-10-11 04:10:00|1162.7|1160.7|1162.7|1160.7|1162.7|1160.7|1162.4|1160.4|11
1728620100000|2024-10-11 04:15:00|1162.9|1160.9|1162.9|1160.9|1162.9|1160.9|1162.8|1160.8|10
1728620400000|2024-10-11 04:20:00|1162.8|1160.8|1162.7|1160.7|1163|1161|1162.7|1160.7|16
1728620700000|2024-10-11 04:25:00|1163|1161|1163.3|1161.3|1163.4|1161.4|1163|1161|8
1728621000000|2024-10-11 04:30:00|1163|1161|1163|1161|1163.5|1161.5|1162.9|1160.9|26
1728621300000|2024-10-11 04:35:00|1162.9|1160.9|1163.2|1161.2|1163.2|1161.2|1162.9|1160.9|9
1728621600000|2024-10-11 04:40:00|1163.1|1161.1|1162.5|1160.5|1163.2|1161.2|1162.5|1160.5|49
1728621900000|2024-10-11 04:45:00|1162.7|1160.7|1162.5|1160.5|1162.7|1160.7|1162.5|1160.5|9
1728622200000|2024-10-11 04:50:00|1162.6|1160.6|1161.7|1159.7|1162.6|1160.6|1161.6|1159.6|94
1728622500000|2024-10-11 04:55:00|1161.8|1159.8|1160.9|1158.9|1161.8|1159.8|1160.8|1158.8|60
1728622800000|2024-10-11 05:00:00|1161|1159|1161.1|1159.1|1161.9|1159.9|1160.8|1158.8|55
1728623100000|2024-10-11 05:05:00|1161|1159|1160|1158|1161|1159|1159.9|1157.9|107
1728623400000|2024-10-11 05:10:00|1159.9|1157.9|1159.6|1157.6|1159.9|1157.9|1159.1|1157.1|37
1728623700000|2024-10-11 05:15:00|1159.5|1157.5|1160|1158|1160|1158|1159.4|1157.4|62
1728624000000|2024-10-11 05:20:00|1160.2|1158.2|1160.6|1158.6|1161|1159|1160.1|1158.1|53
1728624300000|2024-10-11 05:25:00|1160.4|1158.4|1159.6|1157.6|1160.4|1158.4|1159.3|1157.3|33
1728624600000|2024-10-11 05:30:00|1159.5|1157.5|1159.3|1157.3|1160.1|1158.1|1159.2|1157.2|37
1728624900000|2024-10-11 05:35:00|1159.5|1157.5|1159.7|1157.7|1159.7|1157.7|1158.7|1156.7|34
1728625200000|2024-10-11 05:40:00|1159.6|1157.6|1159.7|1157.7|1159.9|1157.9|1159.5|1157.5|41
1728625500000|2024-10-11 05:45:00|1159.8|1157.8|1158.7|1156.7|1159.8|1157.8|1158.6|1156.6|57
1728625800000|2024-10-11 05:50:00|1158.6|1156.6|1158.7|1156.7|1158.8|1156.8|1158.3|1156.3|42
1728626100000|2024-10-11 05:55:00|1158.8|1156.8|1158.7|1156.7|1158.8|1156.8|1158.2|1156.2|43
1728626400000|2024-10-11 06:00:00|1158.3|1156.3|1158.3|1156.3|1158.4|1156.4|1158.2|1156.2|21
1728626700000|2024-10-11 06:05:00|1158.4|1156.4|1156.9|1154.9|1158.4|1156.4|1156.7|1154.7|92
1728627000000|2024-10-11 06:10:00|1157.1|1155.1|1154.9|1152.9|1157.3|1155.3|1154.9|1152.9|128
1728627300000|2024-10-11 06:15:00|1155.1|1153.1|1155.6|1153.6|1155.6|1153.6|1154.9|1152.9|277
1728627600000|2024-10-11 06:20:00|1155.7|1153.7|1156.1|1154.1|1156.4|1154.4|1155.5|1153.5|136
1728627900000|2024-10-11 06:25:00|1156.4|1154.4|1156.5|1154.5|1156.7|1154.7|1155.8|1153.8|31
1728628200000|2024-10-11 06:30:00|1156.4|1154.4|1155.4|1153.4|1156.6|1154.6|1155.4|1153.4|28
1728628500000|2024-10-11 06:35:00|1155.1|1153.1|1155.1|1153.1|1155.2|1153.2|1154.4|1152.4|128
1728628800000|2024-10-11 06:40:00|1155.2|1153.2|1153.9|1151.9|1155.2|1153.2|1153.5|1151.5|339
1728629100000|2024-10-11 06:45:00|1154.1|1152.1|1155.4|1153.4|1155.4|1153.4|1154.1|1152.1|64
1728629400000|2024-10-11 06:50:00|1155.2|1153.2|1155.5|1153.5|1155.5|1153.5|1155|1153|46
1728629700000|2024-10-11 06:55:00|1155.8|1153.8|1155.8|1153.8|1156.2|1154.2|1155.6|1153.6|88
1728630000000|2024-10-11 07:00:00|1155.9|1153.9|1155.8|1153.8|1156.1|1154.1|1155|1153|215
1728630300000|2024-10-11 07:05:00|1155.6|1153.6|1155.4|1153.4|1155.9|1153.9|1155|1153|255
1728630600000|2024-10-11 07:10:00|1155.3|1153.3|1156.1|1154.1|1156.3|1154.3|1155.3|1153.3|429
1728630900000|2024-10-11 07:15:00|1156.2|1154.2|1156.2|1154.2|1156.2|1154.2|1155.6|1153.6|230
1728631200000|2024-10-11 07:20:00|1156|1154|1155.5|1153.5|1156|1154|1155.4|1153.4|89
1728631500000|2024-10-11 07:25:00|1155.6|1153.6|1156.5|1154.5|1156.7|1154.7|1155.6|1153.6|93
1728631800000|2024-10-11 07:30:00|1156.3|1154.3|1156.1|1154.1|1156.7|1154.7|1155.9|1153.9|81
1728632100000|2024-10-11 07:35:00|1156|1154|1155.4|1153.4|1156|1154|1155.4|1153.4|565
1728632400000|2024-10-11 07:40:00|1155.6|1153.6|1155.4|1153.4|1155.8|1153.8|1155.4|1153.4|193
1728632700000|2024-10-11 07:45:00|1155.5|1153.5|1156.3|1154.3|1156.4|1154.4|1155.3|1153.3|188
1728633000000|2024-10-11 07:50:00|1156.4|1154.4|1156.8|1154.8|1157|1155|1156.2|1154.2|135
1728633300000|2024-10-11 07:55:00|1156.7|1154.7|1156.7|1154.7|1156.9|1154.9|1156.6|1154.6|185
1728633600000|2024-10-11 08:00:00|1156.6|1154.6|1157.2|1155.2|1157.5|1155.5|1156.5|1154.5|298
1728633900000|2024-10-11 08:05:00|1157.1|1155.1|1157.1|1155.1|1157.6|1155.6|1156.9|1154.9|235
1728634200000|2024-10-11 08:10:00|1157|1155|1157|1155|1157.3|1155.3|1156.9|1154.9|138
1728634500000|2024-10-11 08:15:00|1157.1|1155.1|1157.3|1155.3|1157.7|1155.7|1156.9|1154.9|186
1728634800000|2024-10-11 08:20:00|1157.4|1155.4|1157.8|1155.8|1158|1156|1157.3|1155.3|273
1728635100000|2024-10-11 08:25:00|1157.9|1155.9|1157.6|1155.6|1157.9|1155.9|1157.2|1155.2|176
1728635400000|2024-10-11 08:30:00|1157.7|1155.7|1157.6|1155.6|1157.8|1155.8|1157.5|1155.5|125
1728635700000|2024-10-11 08:35:00|1157.7|1155.7|1157.8|1155.8|1158|1156|1157.6|1155.6|98
1728636000000|2024-10-11 08:40:00|1157.7|1155.7|1157.3|1155.3|1157.8|1155.8|1157.2|1155.2|84
1728636300000|2024-10-11 08:45:00|1157.2|1155.2|1156.1|1154.1|1157.3|1155.3|1156|1154|161
1728636600000|2024-10-11 08:50:00|1156|1154|1156.6|1154.6|1156.7|1154.7|1155.9|1153.9|227
1728636900000|2024-10-11 08:55:00|1156.5|1154.5|1156.3|1154.3|1156.6|1154.6|1156.1|1154.1|288
1728637200000|2024-10-11 09:00:00|1156.2|1154.2|1157.2|1155.2|1157.4|1155.4|1156.2|1154.2|169
1728637500000|2024-10-11 09:05:00|1157.3|1155.3|1157.5|1155.5|1157.8|1155.8|1157.2|1155.2|197
1728637800000|2024-10-11 09:10:00|1157.7|1155.7|1157.1|1155.1|1157.7|1155.7|1157.1|1155.1|112
1728638100000|2024-10-11 09:15:00|1157.2|1155.2|1157|1155|1157.6|1155.6|1156.8|1154.8|128
1728638400000|2024-10-11 09:20:00|1157.1|1155.1|1157.3|1155.3|1157.4|1155.4|1157.1|1155.1|179
1728638700000|2024-10-11 09:25:00|1157.4|1155.4|1157.7|1155.7|1158.1|1156.1|1157.4|1155.4|249
1728639000000|2024-10-11 09:30:00|1157.6|1155.6|1157.4|1155.4|1157.7|1155.7|1157.2|1155.2|109
1728639300000|2024-10-11 09:35:00|1157.5|1155.5|1157.4|1155.4|1157.5|1155.5|1157.2|1155.2|131
1728639600000|2024-10-11 09:40:00|1157.5|1155.5|1157.8|1155.8|1158|1156|1157.4|1155.4|370
1728639900000|2024-10-11 09:45:00|1158|1156|1158|1156|1158.1|1156.1|1157.7|1155.7|251
1728640200000|2024-10-11 09:50:00|1157.9|1155.9|1157.9|1155.9|1158.3|1156.3|1157.8|1155.8|244
1728640500000|2024-10-11 09:55:00|1157.8|1155.8|1157.8|1155.8|1158|1156|1157.6|1155.6|330
1728640800000|2024-10-11 10:00:00|1157.9|1155.9|1158|1156|1158.2|1156.2|1157.5|1155.5|153
1728641100000|2024-10-11 10:05:00|1158.1|1156.1|1158.3|1156.3|1158.3|1156.3|1158|1156|89
1728641400000|2024-10-11 10:10:00|1158.2|1156.2|1158.2|1156.2|1158.4|1156.4|1158|1156|41
1728641700000|2024-10-11 10:15:00|1158.4|1156.4|1158.3|1156.3|1158.4|1156.4|1158.3|1156.3|7
1728642000000|2024-10-11 10:20:00|1158.2|1156.2|1158|1156|1158.2|1156.2|1158|1156|27
1728642300000|2024-10-11 10:25:00|1158.1|1156.1|1158.2|1156.2|1158.3|1156.3|1158.1|1156.1|18
1728642600000|2024-10-11 10:30:00|1158|1156|1158.2|1156.2|1158.2|1156.2|1158|1156|58
1728642900000|2024-10-11 10:35:00|1158|1156|1158.3|1156.3|1158.3|1156.3|1157.8|1155.8|116
1728643200000|2024-10-11 10:40:00|1158.4|1156.4|1158.5|1156.5|1158.7|1156.7|1158.2|1156.2|751
1728643500000|2024-10-11 10:45:00|1158.4|1156.4|1158.8|1156.8|1159|1157|1158.2|1156.2|423
1728643800000|2024-10-11 10:50:00|1158.7|1156.7|1159|1157|1159|1157|1158.5|1156.5|126
1728644100000|2024-10-11 10:55:00|1158.7|1156.7|1159|1157|1159.1|1157.1|1158.7|1156.7|35
1728644400000|2024-10-11 11:00:00|1159.2|1157.2|1159.5|1157.5|1159.6|1157.6|1159.1|1157.1|403
1728644700000|2024-10-11 11:05:00|1159.6|1157.6|1158.8|1156.8|1159.8|1157.8|1158.8|1156.8|224
1728645000000|2024-10-11 11:10:00|1158.9|1156.9|1158.4|1156.4|1158.9|1156.9|1158.4|1156.4|59
1728645300000|2024-10-11 11:15:00|1158.3|1156.3|1158.1|1156.1|1158.4|1156.4|1157.9|1155.9|118
1728645600000|2024-10-11 11:20:00|1158|1156|1158.2|1156.2|1158.5|1156.5|1158|1156|228
1728645900000|2024-10-11 11:25:00|1158.3|1156.3|1158.1|1156.1|1158.3|1156.3|1157.9|1155.9|296
1728646200000|2024-10-11 11:30:00|1158|1156|1158.7|1156.7|1158.7|1156.7|1157.8|1155.8|295
1728646500000|2024-10-11 11:35:00|1158.6|1156.6|1159|1157|1159|1157|1158.6|1156.6|124
1728646800000|2024-10-11 11:40:00|1158.9|1156.9|1159.3|1157.3|1159.4|1157.4|1158.8|1156.8|95
1728647100000|2024-10-11 11:45:00|1159.2|1157.2|1159.3|1157.3|1159.4|1157.4|1159.2|1157.2|65
1728647400000|2024-10-11 11:50:00|1159.2|1157.2|1159|1157|1159.3|1157.3|1159|1157|63
1728647700000|2024-10-11 11:55:00|1158.9|1156.9|1158.9|1156.9|1159.2|1157.2|1158.8|1156.8|91
1728648000000|2024-10-11 12:00:00|1158.8|1156.8|1159.4|1157.4|1159.5|1157.5|1158.6|1156.6|116
1728648300000|2024-10-11 12:05:00|1159.3|1157.3|1159.9|1157.9|1159.9|1157.9|1159.2|1157.2|96
1728648600000|2024-10-11 12:10:00|1159.8|1157.8|1159.8|1157.8|1160|1158|1159.6|1157.6|99
1728648900000|2024-10-11 12:15:00|1159.7|1157.7|1159.5|1157.5|1159.8|1157.8|1159.4|1157.4|49
1728649200000|2024-10-11 12:20:00|1159.3|1157.3|1159.3|1157.3|1159.4|1157.4|1159.2|1157.2|31
1728649500000|2024-10-11 12:25:00|1159.2|1157.2|1159.4|1157.4|1159.6|1157.6|1159|1157|248
1728649800000|2024-10-11 12:30:00|1159.7|1157.7|1160.3|1158.3|1161|1159|1157.3|1155.3|353
1728650100000|2024-10-11 12:35:00|1160.4|1158.4|1158.8|1156.8|1160.4|1158.4|1158.8|1156.8|235
1728650400000|2024-10-11 12:40:00|1158.6|1156.6|1159.5|1157.5|1159.9|1157.9|1158.4|1156.4|152
1728650700000|2024-10-11 12:45:00|1159.4|1157.4|1159.2|1157.2|1159.7|1157.7|1158.5|1156.5|225
1728651000000|2024-10-11 12:50:00|1159.1|1157.1|1158.5|1156.5|1159.1|1157.1|1158.3|1156.3|130
1728651300000|2024-10-11 12:55:00|1158.6|1156.6|1158.4|1156.4|1158.8|1156.8|1157.7|1155.7|382
1728651600000|2024-10-11 13:00:00|1158.5|1156.5|1158.5|1156.5|1158.8|1156.8|1158.3|1156.3|81
1728651900000|2024-10-11 13:05:00|1158.6|1156.6|1158.5|1156.5|1158.6|1156.6|1157.8|1155.8|239
1728652200000|2024-10-11 13:10:00|1158.4|1156.4|1158.4|1156.4|1158.4|1156.4|1157.9|1155.9|378
1728652500000|2024-10-11 13:15:00|1158.2|1156.2|1158.1|1156.1|1158.5|1156.5|1157.8|1155.8|122
1728652800000|2024-10-11 13:20:00|1158|1156|1157.8|1155.8|1158.3|1156.3|1157.4|1155.4|156
1728653100000|2024-10-11 13:25:00|1157.7|1155.7|1157.2|1155.2|1157.9|1155.9|1156.8|1154.8|762
1728653400000|2024-10-11 13:30:00|1156.5|1156|1159.9|1159.4|1160.1|1159.6|1155.1|1154.6|3377
1728653700000|2024-10-11 13:35:00|1159.8|1159.3|1159.5|1159|1160.4|1159.9|1157.9|1157.4|1849
1728654000000|2024-10-11 13:40:00|1159.4|1158.9|1160.5|1160|1160.7|1160.2|1159.1|1158.6|976
1728654300000|2024-10-11 13:45:00|1160.6|1160.1|1161.9|1161.4|1162|1161.5|1160.3|1159.8|957
1728654600000|2024-10-11 13:50:00|1162.1|1161.6|1162.2|1161.7|1163.2|1162.7|1161.7|1161.2|1016
1728654900000|2024-10-11 13:55:00|1162.1|1161.6|1161.9|1161.4|1162.5|1162|1161.6|1161.1|834
1728655200000|2024-10-11 14:00:00|1162.2|1161.7|1162.9|1162.4|1163.9|1163.4|1161.8|1161.3|1117
1728655500000|2024-10-11 14:05:00|1162.8|1162.3|1163.9|1163.4|1164.3|1163.8|1162.6|1162.1|1588
1728655800000|2024-10-11 14:10:00|1163.7|1163.2|1164.2|1163.7|1164.4|1163.9|1163.1|1162.6|614
1728656100000|2024-10-11 14:15:00|1164.3|1163.8|1164.9|1164.4|1164.9|1164.4|1164|1163.5|418
1728656400000|2024-10-11 14:20:00|1165|1164.5|1165.7|1165.2|1165.7|1165.2|1164.7|1164.2|754
1728656700000|2024-10-11 14:25:00|1165.6|1165.1|1165.7|1165.2|1166.6|1166.1|1165.5|1165|1595
1728657000000|2024-10-11 14:30:00|1165.6|1165.1|1165.5|1165|1165.9|1165.4|1165|1164.5|796
1728657300000|2024-10-11 14:35:00|1165.4|1164.9|1165.2|1164.7|1165.7|1165.2|1165.1|1164.6|593
1728657600000|2024-10-11 14:40:00|1165.3|1164.8|1164.9|1164.4|1165.9|1165.4|1164.8|1164.3|392
1728657900000|2024-10-11 14:45:00|1164.8|1164.3|1164.3|1163.8|1164.8|1164.3|1163.2|1162.7|354
1728658200000|2024-10-11 14:50:00|1164.4|1163.9|1164.1|1163.6|1164.7|1164.2|1163.8|1163.3|389
1728658500000|2024-10-11 14:55:00|1164|1163.5|1164.9|1164.4|1165.2|1164.7|1164|1163.5|850
1728658800000|2024-10-11 15:00:00|1164.7|1164.2|1166.3|1165.8|1166.3|1165.8|1164.6|1164.1|660
1728659100000|2024-10-11 15:05:00|1166.4|1165.9|1167.8|1167.3|1168.2|1167.7|1166.3|1165.8|1495
1728659400000|2024-10-11 15:10:00|1167.9|1167.4|1169.4|1168.9|1169.4|1168.9|1167.8|1167.3|779
1728659700000|2024-10-11 15:15:00|1169.3|1168.8|1168.1|1167.6|1169.6|1169.1|1168|1167.5|984
1728660000000|2024-10-11 15:20:00|1168.2|1167.7|1168.6|1168.1|1168.8|1168.3|1167.8|1167.3|562
1728660300000|2024-10-11 15:25:00|1168.7|1168.2|1169.8|1169.3|1170.1|1169.6|1168.7|1168.2|859
1728660600000|2024-10-11 15:30:00|1169.9|1169.4|1169.1|1168.6|1170|1169.5|1168.5|1168|940
1728660900000|2024-10-11 15:35:00|1169.2|1168.7|1169.8|1169.3|1170.3|1169.8|1169.1|1168.6|810
1728661200000|2024-10-11 15:40:00|1169.9|1169.4|1170|1169.5|1171.2|1170.7|1169.9|1169.4|1014
1728661500000|2024-10-11 15:45:00|1170.1|1169.6|1170.5|1170|1171.1|1170.6|1169.9|1169.4|2397
1728661800000|2024-10-11 15:50:00|1170.4|1169.9|1169.4|1168.9|1170.8|1170.3|1169.4|1168.9|474
1728662100000|2024-10-11 15:55:00|1169.3|1168.8|1169.2|1168.7|1169.6|1169.1|1169.1|1168.6|744
1728662400000|2024-10-11 16:00:00|1169|1168.5|1169.3|1168.8|1169.9|1169.4|1168.8|1168.3|1238
1728662700000|2024-10-11 16:05:00|1169.4|1168.9|1168.9|1168.4|1169.7|1169.2|1168.7|1168.2|426
1728663000000|2024-10-11 16:10:00|1169|1168.5|1168|1167.5|1169|1168.5|1167.6|1167.1|762
1728663300000|2024-10-11 16:15:00|1167.9|1167.4|1168.2|1167.7|1168.5|1168|1167.9|1167.4|641
1728663600000|2024-10-11 16:20:00|1168.1|1167.6|1169.3|1168.8|1169.4|1168.9|1167.9|1167.4|449
1728663900000|2024-10-11 16:25:00|1169.4|1168.9|1169.7|1169.2|1169.8|1169.3|1169.1|1168.6|294
1728664200000|2024-10-11 16:30:00|1169.6|1169.1|1169.5|1169|1170.1|1169.6|1169.3|1168.8|249
1728664500000|2024-10-11 16:35:00|1169.4|1168.9|1168.5|1168|1169.4|1168.9|1168.5|1168|443
1728664800000|2024-10-11 16:40:00|1168.4|1167.9|1167.8|1167.3|1168.7|1168.2|1167.5|1167|331
1728665100000|2024-10-11 16:45:00|1167.9|1167.4|1167.6|1167.1|1167.9|1167.4|1167.1|1166.6|256
1728665400000|2024-10-11 16:50:00|1167.7|1167.2|1165.9|1165.4|1167.9|1167.4|1165.7|1165.2|376
1728665700000|2024-10-11 16:55:00|1165.8|1165.3|1167.2|1166.7|1167.6|1167.1|1165.6|1165.1|385
1728666000000|2024-10-11 17:00:00|1167.3|1166.8|1168|1167.5|1168.2|1167.7|1167.3|1166.8|247
1728666300000|2024-10-11 17:05:00|1167.9|1167.4|1168.2|1167.7|1168.3|1167.8|1167.3|1166.8|287
1728666600000|2024-10-11 17:10:00|1168.1|1167.6|1168.3|1167.8|1168.4|1167.9|1168|1167.5|276
1728666900000|2024-10-11 17:15:00|1168.4|1167.9|1168.8|1168.3|1169|1168.5|1168.3|1167.8|280
1728667200000|2024-10-11 17:20:00|1168.9|1168.4|1169.3|1168.8|1169.5|1169|1168.9|1168.4|219
1728667500000|2024-10-11 17:25:00|1169.2|1168.7|1169.2|1168.7|1169.4|1168.9|1168.9|1168.4|241
1728667800000|2024-10-11 17:30:00|1169.3|1168.8|1168.5|1168|1169.4|1168.9|1168.5|1168|179
1728668100000|2024-10-11 17:35:00|1168.6|1168.1|1169.4|1168.9|1169.4|1168.9|1168.4|1167.9|137
1728668400000|2024-10-11 17:40:00|1169.5|1169|1169.5|1169|1169.7|1169.2|1169.1|1168.6|129
1728668700000|2024-10-11 17:45:00|1169.6|1169.1|1170.1|1169.6|1170.2|1169.7|1169.4|1168.9|243
1728669000000|2024-10-11 17:50:00|1170|1169.5|1170.1|1169.6|1170.3|1169.8|1170|1169.5|245
1728669300000|2024-10-11 17:55:00|1170.2|1169.7|1170.3|1169.8|1170.3|1169.8|1170|1169.5|320
1728669600000|2024-10-11 18:00:00|1170.2|1169.7|1171.2|1170.7|1171.3|1170.8|1170.2|1169.7|278
1728669900000|2024-10-11 18:05:00|1171.3|1170.8|1171.2|1170.7|1171.5|1171|1171|1170.5|186
1728670200000|2024-10-11 18:10:00|1171.1|1170.6|1171.2|1170.7|1171.2|1170.7|1170.8|1170.3|175
1728670500000|2024-10-11 18:15:00|1171.1|1170.6|1171.4|1170.9|1171.4|1170.9|1171|1170.5|146
1728670800000|2024-10-11 18:20:00|1171.5|1171|1171.3|1170.8|1171.7|1171.2|1171.1|1170.6|360
1728671100000|2024-10-11 18:25:00|1171.2|1170.7|1170.9|1170.4|1171.5|1171|1170.8|1170.3|189
1728671400000|2024-10-11 18:30:00|1171|1170.5|1171|1170.5|1171|1170.5|1170.5|1170|239
1728671700000|2024-10-11 18:35:00|1170.9|1170.4|1170.5|1170|1171.1|1170.6|1170|1169.5|219
1728672000000|2024-10-11 18:40:00|1170.6|1170.1|1170.6|1170.1|1170.7|1170.2|1170.2|1169.7|209
1728672300000|2024-10-11 18:45:00|1170.8|1170.3|1171.2|1170.7|1171.4|1170.9|1170.8|1170.3|161
1728672600000|2024-10-11 18:50:00|1171.1|1170.6|1170.7|1170.2|1171.3|1170.8|1170.6|1170.1|299
1728672900000|2024-10-11 18:55:00|1170.8|1170.3|1171.3|1170.8|1171.4|1170.9|1170.8|1170.3|249
1728673200000|2024-10-11 19:00:00|1171.4|1170.9|1171.1|1170.6|1171.6|1171.1|1171|1170.5|577
1728673500000|2024-10-11 19:05:00|1171.2|1170.7|1171.3|1170.8|1171.7|1171.2|1171|1170.5|263
1728673800000|2024-10-11 19:10:00|1171.2|1170.7|1171.6|1171.1|1171.9|1171.4|1171.2|1170.7|421
1728674100000|2024-10-11 19:15:00|1171.7|1171.2|1171.6|1171.1|1172.1|1171.6|1171.5|1171|177
1728674400000|2024-10-11 19:20:00|1171.7|1171.2|1171.9|1171.4|1172.1|1171.6|1171.7|1171.2|206
1728674700000|2024-10-11 19:25:00|1172|1171.5|1171.7|1171.2|1172|1171.5|1171.6|1171.1|207
1728675000000|2024-10-11 19:30:00|1171.8|1171.3|1171.5|1171|1171.8|1171.3|1171.1|1170.6|972
1728675300000|2024-10-11 19:35:00|1171.4|1170.9|1171.1|1170.6|1171.6|1171.1|1171|1170.5|292
1728675600000|2024-10-11 19:40:00|1171.2|1170.7|1171|1170.5|1171.3|1170.8|1170.8|1170.3|1342
1728675900000|2024-10-11 19:45:00|1170.9|1170.4|1171.3|1170.8|1171.4|1170.9|1170.9|1170.4|1482
1728676200000|2024-10-11 19:50:00|1171.5|1171|1171.2|1170.7|1171.5|1171|1170.8|1170.3|1584
1728676500000|2024-10-11 19:55:00|1171.1|1170.6|1172.5|1172|1172.5|1172|1170.7|1170.2|13048
1728676800000|2024-10-11 20:00:00|1173.2|1171.2|1172.3|1170.3|1173.2|1171.2|1172.1|1170.1|1693
1728677100000|2024-10-11 20:05:00|1172.2|1170.2|1172.2|1170.2|1172.3|1170.3|1172|1170|498
1728677400000|2024-10-11 20:10:00|1172.1|1170.1|1172.2|1170.2|1172.2|1170.2|1172.1|1170.1|152
1728677700000|2024-10-11 20:15:00|1172.1|1170.1|1172|1170|1172.2|1170.2|1171.9|1169.9|130
1728678000000|2024-10-11 20:20:00|1172.1|1170.1|1171.9|1169.9|1172.2|1170.2|1171.9|1169.9|43
1728678300000|2024-10-11 20:25:00|1171.8|1169.8|1171.9|1169.9|1171.9|1169.9|1171.8|1169.8|12
1728678600000|2024-10-11 20:30:00|1171.8|1169.8|1171.4|1169.4|1171.8|1169.8|1171.4|1169.4|41
1728678900000|2024-10-11 20:35:00|1171.3|1169.3|1171.5|1169.5|1171.5|1169.5|1171.1|1169.1|17
1728679200000|2024-10-11 20:40:00|1171.4|1169.4|1171.4|1169.4|1171.6|1169.6|1171.4|1169.4|10
1728679500000|2024-10-11 20:45:00|1171.3|1169.3|1171.6|1169.6|1171.6|1169.6|1171.3|1169.3|11
1728679800000|2024-10-11 20:50:00|1171.3|1169.3|1171.2|1169.2|1171.3|1169.3|1171.2|1169.2|3
1728680100000|2024-10-11 20:55:00|1171.3|1169.3|1171.3|1169.3|1171.5|1169.5|1171.3|1169.3|10
1728857100000|2024-10-13 22:05:00|1171.4|1169.4|1167.8|1165.8|1171.5|1169.5|1166.8|1164.8|43
1728859800000|2024-10-13 22:50:00|1168.6|1166.6|1168.6|1166.6|1168.6|1166.6|1168.6|1166.6|3
1728860100000|2024-10-13 22:55:00|1168.1|1166.1|1168.3|1166.3|1168.3|1166.3|1167.8|1165.8|13
1728860400000|2024-10-13 23:00:00|1168.4|1166.4|1170.7|1168.7|1170.7|1168.7|1168.4|1166.4|34
1728860700000|2024-10-13 23:05:00|1170.4|1168.4|1170.4|1168.4|1170.5|1168.5|1169.7|1167.7|13
1728861300000|2024-10-13 23:15:00|1168.9|1166.9|1169.3|1167.3|1169.3|1167.3|1168.8|1166.8|4
1728861600000|2024-10-13 23:20:00|1168.8|1166.8|1168.8|1166.8|1168.8|1166.8|1168.8|1166.8|1
1728861900000|2024-10-13 23:25:00|1168.5|1166.5|1168.5|1166.5|1168.5|1166.5|1168.5|1166.5|3
1728862200000|2024-10-13 23:30:00|1167.9|1165.9|1167.7|1165.7|1168.2|1166.2|1167.7|1165.7|3
1728862500000|2024-10-13 23:35:00|||||||||1
1728862800000|2024-10-13 23:40:00|1167.6|1165.6|1167.4|1165.4|1168.1|1166.1|1167.1|1165.1|50
1728863100000|2024-10-13 23:45:00|1167.8|1165.8|1164.8|1162.8|1167.8|1165.8|1164.8|1162.8|7
1728863400000|2024-10-13 23:50:00|1166|1164|1165|1163|1166|1164|1165|1163|39
1728863700000|2024-10-13 23:55:00|1164.9|1162.9|1165.8|1163.8|1165.8|1163.8|1164.9|1162.9|9
1728864000000|2024-10-14 00:00:00|1166.3|1164.3|1165.8|1163.8|1166.6|1164.6|1165.8|1163.8|52
1728864300000|2024-10-14 00:05:00|1165.7|1163.7|1167.1|1165.1|1167.1|1165.1|1165.7|1163.7|101
1728864600000|2024-10-14 00:10:00|1167|1165|1167.5|1165.5|1168.1|1166.1|1167|1165|216
1728864900000|2024-10-14 00:15:00|1167.8|1165.8|1168.6|1166.6|1168.7|1166.7|1167.6|1165.6|126
1728865200000|2024-10-14 00:20:00|1168.7|1166.7|1169.6|1167.6|1169.9|1167.9|1168.6|1166.6|26
1728865500000|2024-10-14 00:25:00|1169.7|1167.7|1169.7|1167.7|1170.3|1168.3|1169.6|1167.6|63
1728865800000|2024-10-14 00:30:00|1169.6|1167.6|1169.6|1167.6|1170.2|1168.2|1169.1|1167.1|190
1728866100000|2024-10-14 00:35:00|1169.4|1167.4|1169.3|1167.3|1169.5|1167.5|1169.3|1167.3|54
1728866400000|2024-10-14 00:40:00|1169.4|1167.4|1169.1|1167.1|1169.4|1167.4|1169.1|1167.1|13
1728866700000|2024-10-14 00:45:00|1169.2|1167.2|1168.5|1166.5|1169.2|1167.2|1168.1|1166.1|31
1728867000000|2024-10-14 00:50:00|1168.3|1166.3|1168.5|1166.5|1168.8|1166.8|1168.3|1166.3|31
1728867300000|2024-10-14 00:55:00|1168.6|1166.6|1167.6|1165.6|1168.7|1166.7|1167.6|1165.6|33
1728867600000|2024-10-14 01:00:00|1167.4|1165.4|1164.8|1162.8|1167.4|1165.4|1164.6|1162.6|206
1728867900000|2024-10-14 01:05:00|1164.6|1162.6|1165.7|1163.7|1165.8|1163.8|1164.4|1162.4|85
1728868200000|2024-10-14 01:10:00|1165.4|1163.4|1167.1|1165.1|1167.1|1165.1|1165.1|1163.1|55
1728868500000|2024-10-14 01:15:00|1166.6|1164.6|1167.1|1165.1|1167.1|1165.1|1162.5|1160.5|338
1728868800000|2024-10-14 01:20:00|1167.3|1165.3|1164.3|1162.3|1167.3|1165.3|1163.9|1161.9|45
1728869100000|2024-10-14 01:25:00|1164.1|1162.1|1164.4|1162.4|1164.9|1162.9|1163.7|1161.7|65
1728869400000|2024-10-14 01:30:00|1164.3|1162.3|1162.5|1160.5|1164.8|1162.8|1160.9|1158.9|459
1728869700000|2024-10-14 01:35:00|1163|1161|1167|1165|1167.3|1165.3|1162.3|1160.3|47
1728870000000|2024-10-14 01:40:00|1166.4|1164.4|1165.8|1163.8|1166.5|1164.5|1165|1163|37
1728870300000|2024-10-14 01:45:00|1166.5|1164.5|1164.3|1162.3|1167.2|1165.2|1164.3|1162.3|15
1728870600000|2024-10-14 01:50:00|1163.6|1161.6|1162.3|1160.3|1163.9|1161.9|1162.3|1160.3|30
1728870900000|2024-10-14 01:55:00|1161.9|1159.9|1159.1|1157.1|1161.9|1159.9|1159.1|1157.1|74
1728871200000|2024-10-14 02:00:00|1158.6|1156.6|1157.2|1155.2|1159.6|1157.6|1156.9|1154.9|81
1728871500000|2024-10-14 02:05:00|1157.1|1155.1|1156.9|1154.9|1157.5|1155.5|1155.7|1153.7|110
1728871800000|2024-10-14 02:10:00|1157.2|1155.2|1158.3|1156.3|1159|1157|1157.2|1155.2|48
1728872100000|2024-10-14 02:15:00|1159.8|1157.8|1159.3|1157.3|1159.9|1157.9|1158.5|1156.5|34
1728872400000|2024-10-14 02:20:00|1159|1157|1158.4|1156.4|1159|1157|1158|1156|28
1728872700000|2024-10-14 02:25:00|1157.3|1155.3|1157.7|1155.7|1158.5|1156.5|1157.1|1155.1|53
1728873000000|2024-10-14 02:30:00|1157.4|1155.4|1158.6|1156.6|1158.8|1156.8|1157.3|1155.3|18
1728873300000|2024-10-14 02:35:00|1158.3|1156.3|1159.9|1157.9|1159.9|1157.9|1157.1|1155.1|25
1728873600000|2024-10-14 02:40:00|1159.5|1157.5|1158.9|1156.9|1159.5|1157.5|1158.6|1156.6|16
1728873900000|2024-10-14 02:45:00|1159.5|1157.5|1158.5|1156.5|1159.8|1157.8|1158.5|1156.5|10
1728874200000|2024-10-14 02:50:00|1159|1157|1161.4|1159.4|1161.4|1159.4|1159|1157|15
1728874500000|2024-10-14 02:55:00|1161.2|1159.2|1160|1158|1161.2|1159.2|1159.6|1157.6|36
1728874800000|2024-10-14 03:00:00|1160.4|1158.4|1160.9|1158.9|1160.9|1158.9|1159|1157|49
1728875100000|2024-10-14 03:05:00|1160.5|1158.5|1162.6|1160.6|1162.6|1160.6|1160.5|1158.5|116
1728875400000|2024-10-14 03:10:00|1162.7|1160.7|1163.8|1161.8|1164.2|1162.2|1162.6|1160.6|82
1728875700000|2024-10-14 03:15:00|1163.7|1161.7|1164.6|1162.6|1164.9|1162.9|1163|1161|23
1728876000000|2024-10-14 03:20:00|1165|1163|1166.1|1164.1|1166.1|1164.1|1164.5|1162.5|140
1728876300000|2024-10-14 03:25:00|1166|1164|1166.5|1164.5|1166.9|1164.9|1165.5|1163.5|86
1728876600000|2024-10-14 03:30:00|1166.7|1164.7|1165.9|1163.9|1166.7|1164.7|1165.7|1163.7|24
1728876900000|2024-10-14 03:35:00|1166.1|1164.1|1167.2|1165.2|1167.4|1165.4|1166|1164|35
1728877200000|2024-10-14 03:40:00|1167.3|1165.3|1169.1|1167.1|1169.2|1167.2|1167.3|1165.3|198
1728877500000|2024-10-14 03:45:00|1168.7|1166.7|1169|1167|1169.1|1167.1|1168.1|1166.1|74
1728877800000|2024-10-14 03:50:00|1168.6|1166.6|1167.9|1165.9|1168.6|1166.6|1167.6|1165.6|15
1728878100000|2024-10-14 03:55:00|1167.5|1165.5|1167.8|1165.8|1167.8|1165.8|1167.5|1165.5|12
1728878400000|2024-10-14 04:00:00|1167.5|1165.5|1167.4|1165.4|1167.6|1165.6|1167.4|1165.4|27
1728878700000|2024-10-14 04:05:00|1167.3|1165.3|1166.6|1164.6|1167.3|1165.3|1166.6|1164.6|61
1728879000000|2024-10-14 04:10:00|1166.7|1164.7|1167.3|1165.3|1167.3|1165.3|1166.7|1164.7|68
1728879300000|2024-10-14 04:15:00|1167.4|1165.4|1167.3|1165.3|1167.5|1165.5|1167.3|1165.3|38
1728879600000|2024-10-14 04:20:00|1167.4|1165.4|1167.6|1165.6|1167.7|1165.7|1167.4|1165.4|21
1728879900000|2024-10-14 04:25:00|1167.5|1165.5|1167.5|1165.5|1167.5|1165.5|1167.5|1165.5|7
1728880200000|2024-10-14 04:30:00|1167.6|1165.6|1167.9|1165.9|1167.9|1165.9|1167.6|1165.6|22
1728880500000|2024-10-14 04:35:00|1167.8|1165.8|1167.6|1165.6|1167.9|1165.9|1167.6|1165.6|17
1728880800000|2024-10-14 04:40:00|1167.7|1165.7|1167.3|1165.3|1167.8|1165.8|1167.3|1165.3|14
1728881100000|2024-10-14 04:45:00|1167.4|1165.4|1167.4|1165.4|1167.5|1165.5|1167.3|1165.3|17
1728881400000|2024-10-14 04:50:00|1167.3|1165.3|1167.7|1165.7|1167.7|1165.7|1167.2|1165.2|33
1728881700000|2024-10-14 04:55:00|1167.8|1165.8|1167.3|1165.3|1167.8|1165.8|1167.3|1165.3|18
1728882000000|2024-10-14 05:00:00|1167.4|1165.4|1168.5|1166.5|1168.5|1166.5|1166.5|1164.5|106
1728882300000|2024-10-14 05:05:00|1167.8|1165.8|1166.9|1164.9|1168.1|1166.1|1165.9|1163.9|47
1728882600000|2024-10-14 05:10:00|1166.7|1164.7|1167.5|1165.5|1168|1166|1166.2|1164.2|28
1728882900000|2024-10-14 05:15:00|1168.4|1166.4|1169.5|1167.5|1169.7|1167.7|1168.4|1166.4|53
1728883200000|2024-10-14 05:20:00|1169.7|1167.7|1169.6|1167.6|1170.8|1168.8|1169.5|1167.5|83
1728883500000|2024-10-14 05:25:00|1169.5|1167.5|1170.2|1168.2|1170.6|1168.6|1169|1167|33
1728883800000|2024-10-14 05:30:00|1170.1|1168.1|1168.3|1166.3|1170.5|1168.5|1168.1|1166.1|32
1728884100000|2024-10-14 05:35:00|1168.4|1166.4|1169.1|1167.1|1169.4|1167.4|1168.4|1166.4|44
1728884400000|2024-10-14 05:40:00|1168.4|1166.4|1167.4|1165.4|1168.6|1166.6|1166.6|1164.6|19
1728884700000|2024-10-14 05:45:00|1167.9|1165.9|1167.3|1165.3|1167.9|1165.9|1167|1165|8
1728885000000|2024-10-14 05:50:00|1166.9|1164.9|1167.5|1165.5|1167.9|1165.9|1166.9|1164.9|25
1728885300000|2024-10-14 05:55:00|1167.7|1165.7|1168.4|1166.4|1168.4|1166.4|1167.4|1165.4|40
1728885600000|2024-10-14 06:00:00|1168.5|1166.5|1168.2|1166.2|1169|1167|1168.1|1166.1|22
1728885900000|2024-10-14 06:05:00|1167.2|1165.2|1167.6|1165.6|1168|1166|1167.2|1165.2|13
1728886200000|2024-10-14 06:10:00|1167|1165|1166.4|1164.4|1167.1|1165.1|1165.5|1163.5|115
1728886500000|2024-10-14 06:15:00|1166.3|1164.3|1166.2|1164.2|1166.6|1164.6|1165.9|1163.9|35
1728886800000|2024-10-14 06:20:00|1166.6|1164.6|1166.7|1164.7|1166.9|1164.9|1166.2|1164.2|97
1728887100000|2024-10-14 06:25:00|1166.5|1164.5|1167.2|1165.2|1167.3|1165.3|1166.5|1164.5|41
1728887400000|2024-10-14 06:30:00|1167.1|1165.1|1166.3|1164.3|1167.7|1165.7|1166.2|1164.2|42
1728887700000|2024-10-14 06:35:00|1166.2|1164.2|1167.2|1165.2|1167.3|1165.3|1166.2|1164.2|55
1728888000000|2024-10-14 06:40:00|1167.3|1165.3|1167.6|1165.6|1167.7|1165.7|1167.1|1165.1|52
1728888300000|2024-10-14 06:45:00|1167.4|1165.4|1166.5|1164.5|1167.6|1165.6|1166.5|1164.5|67
1728888600000|2024-10-14 06:50:00|1166.4|1164.4|1167|1165|1167.1|1165.1|1166.2|1164.2|65
1728888900000|2024-10-14 06:55:00|1166.9|1164.9|1166.9|1164.9|1167.2|1165.2|1166.4|1164.4|156
1728889200000|2024-10-14 07:00:00|1166.8|1164.8|1165.4|1163.4|1167.2|1165.2|1165.2|1163.2|278
1728889500000|2024-10-14 07:05:00|1165.3|1163.3|1165.3|1163.3|1165.5|1163.5|1164.5|1162.5|370
1728889800000|2024-10-14 07:10:00|1165.2|1163.2|1165.4|1163.4|1165.4|1163.4|1165|1163|214
1728890100000|2024-10-14 07:15:00|1165.3|1163.3|1165.6|1163.6|1165.7|1163.7|1165.2|1163.2|260
1728890400000|2024-10-14 07:20:00|1165.7|1163.7|1166.6|1164.6|1166.9|1164.9|1165.5|1163.5|199
1728890700000|2024-10-14 07:25:00|1166.7|1164.7|1165.8|1163.8|1167|1165|1165.5|1163.5|329
1728891000000|2024-10-14 07:30:00|1165.7|1163.7|1165.2|1163.2|1165.8|1163.8|1165.1|1163.1|234
1728891300000|2024-10-14 07:35:00|1165.1|1163.1|1165.5|1163.5|1165.9|1163.9|1165|1163|350
1728891600000|2024-10-14 07:40:00|1165.4|1163.4|1166.2|1164.2|1166.2|1164.2|1165.4|1163.4|494
1728891900000|2024-10-14 07:45:00|1166.1|1164.1|1165.9|1163.9|1166.1|1164.1|1165.3|1163.3|226
1728892200000|2024-10-14 07:50:00|1165.8|1163.8|1165.3|1163.3|1165.9|1163.9|1165.3|1163.3|263
1728892500000|2024-10-14 07:55:00|1165.4|1163.4|1165.9|1163.9|1166|1164|1165.2|1163.2|241
1728892800000|2024-10-14 08:00:00|1166|1164|1165.8|1163.8|1166.1|1164.1|1165.6|1163.6|395
1728893100000|2024-10-14 08:05:00|1165.7|1163.7|1166|1164|1166.5|1164.5|1165.6|1163.6|467
1728893400000|2024-10-14 08:10:00|1165.9|1163.9|1165.6|1163.6|1166.5|1164.5|1165.5|1163.5|199
1728893700000|2024-10-14 08:15:00|1165.7|1163.7|1166|1164|1166.1|1164.1|1165.3|1163.3|241
1728894000000|2024-10-14 08:20:00|1165.9|1163.9|1165.7|1163.7|1166|1164|1165.7|1163.7|317
1728894300000|2024-10-14 08:25:00|1165.8|1163.8|1165.3|1163.3|1166|1164|1165.3|1163.3|382
1728894600000|2024-10-14 08:30:00|1165.4|1163.4|1165.3|1163.3|1165.5|1163.5|1165.1|1163.1|200
1728894900000|2024-10-14 08:35:00|1165.2|1163.2|1165.2|1163.2|1165.3|1163.3|1165.1|1163.1|205
1728895200000|2024-10-14 08:40:00|1165.3|1163.3|1165.2|1163.2|1165.3|1163.3|1165.2|1163.2|201
1728895500000|2024-10-14 08:45:00|1165.3|1163.3|1165.2|1163.2|1165.3|1163.3|1165.1|1163.1|145
1728895800000|2024-10-14 08:50:00|1165.1|1163.1|1164.8|1162.8|1165.1|1163.1|1164.8|1162.8|266
1728896100000|2024-10-14 08:55:00|1164.7|1162.7|1164.5|1162.5|1164.7|1162.7|1164.4|1162.4|202
1728896400000|2024-10-14 09:00:00|1164.6|1162.6|1165.2|1163.2|1165.2|1163.2|1164.5|1162.5|167
1728896700000|2024-10-14 09:05:00|1165.1|1163.1|1165.7|1163.7|1165.7|1163.7|1165.1|1163.1|215
1728897000000|2024-10-14 09:10:00|1165.8|1163.8|1165.6|1163.6|1166|1164|1165.6|1163.6|19
1728897300000|2024-10-14 09:15:00|1165.7|1163.7|1165.6|1163.6|1165.8|1163.8|1165.4|1163.4|133
1728897600000|2024-10-14 09:20:00|1165.5|1163.5|1165.3|1163.3|1165.6|1163.6|1165.3|1163.3|88
1728897900000|2024-10-14 09:25:00|1165.2|1163.2|1165.2|1163.2|1165.4|1163.4|1165.2|1163.2|93
1728898200000|2024-10-14 09:30:00|1165.1|1163.1|1164.9|1162.9|1165.1|1163.1|1164.3|1162.3|248
1728898500000|2024-10-14 09:35:00|1164.8|1162.8|1164.3|1162.3|1164.8|1162.8|1164.1|1162.1|406
1728898800000|2024-10-14 09:40:00|1164.2|1162.2|1164.3|1162.3|1164.5|1162.5|1164.1|1162.1|180
1728899100000|2024-10-14 09:45:00|1164.4|1162.4|1164.9|1162.9|1164.9|1162.9|1164.3|1162.3|137
1728899400000|2024-10-14 09:50:00|1164.8|1162.8|1164.6|1162.6|1165|1163|1164.3|1162.3|189
1728899700000|2024-10-14 09:55:00|1164.4|1162.4|1164.4|1162.4|1164.5|1162.5|1164.1|1162.1|159
1728900000000|2024-10-14 10:00:00|1164.3|1162.3|1164.4|1162.4|1164.5|1162.5|1164.2|1162.2|212
1728900300000|2024-10-14 10:05:00|1164.3|1162.3|1164.6|1162.6|1164.6|1162.6|1164.1|1162.1|250
1728900600000|2024-10-14 10:10:00|1164.5|1162.5|1164.7|1162.7|1164.8|1162.8|1164.3|1162.3|231
1728900900000|2024-10-14 10:15:00|1164.6|1162.6|1165.2|1163.2|1165.3|1163.3|1164.6|1162.6|142
1728901200000|2024-10-14 10:20:00|1165.4|1163.4|1165.8|1163.8|1165.9|1163.9|1165.4|1163.4|237
1728901500000|2024-10-14 10:25:00|1165.7|1163.7|1165|1163|1165.8|1163.8|1165|1163|134
1728901800000|2024-10-14 10:30:00|1165.1|1163.1|1165.2|1163.2|1165.4|1163.4|1165|1163|124
1728902100000|2024-10-14 10:35:00|1165|1163|1164.9|1162.9|1165|1163|1164.7|1162.7|148
1728902400000|2024-10-14 10:40:00|1164.8|1162.8|1164.5|1162.5|1164.8|1162.8|1164.3|1162.3|205
1728902700000|2024-10-14 10:45:00|1164.4|1162.4|1164|1162|1164.4|1162.4|1164|1162|177
1728903000000|2024-10-14 10:50:00|1163.9|1161.9|1162.7|1160.7|1164.1|1162.1|1162.5|1160.5|621
1728903300000|2024-10-14 10:55:00|1162.6|1160.6|1161.7|1159.7|1162.8|1160.8|1161.7|1159.7|378
1728903600000|2024-10-14 11:00:00|1161.8|1159.8|1162.6|1160.6|1162.9|1160.9|1161.7|1159.7|484
1728903900000|2024-10-14 11:05:00|1162.7|1160.7|1163|1161|1163.1|1161.1|1162.7|1160.7|180
1728904200000|2024-10-14 11:10:00|1162.9|1160.9|1162.9|1160.9|1163|1161|1162.6|1160.6|82
1728904500000|2024-10-14 11:15:00|1162.8|1160.8|1162.4|1160.4|1162.8|1160.8|1162.3|1160.3|99
1728904800000|2024-10-14 11:20:00|1162.5|1160.5|1162.8|1160.8|1162.8|1160.8|1162.5|1160.5|66
1728905100000|2024-10-14 11:25:00|1162.7|1160.7|1162.5|1160.5|1162.9|1160.9|1162.4|1160.4|90
1728905400000|2024-10-14 11:30:00|1162.6|1160.6|1162.6|1160.6|1162.7|1160.7|1162.5|1160.5|75
1728905700000|2024-10-14 11:35:00|1162.5|1160.5|1162.9|1160.9|1162.9|1160.9|1162.5|1160.5|75
1728906000000|2024-10-14 11:40:00|1162.8|1160.8|1163.7|1161.7|1163.7|1161.7|1162.8|1160.8|103
1728906300000|2024-10-14 11:45:00|1163.8|1161.8|1163|1161|1163.9|1161.9|1163|1161|101
1728906600000|2024-10-14 11:50:00|1162.9|1160.9|1162.9|1160.9|1163.1|1161.1|1162.6|1160.6|59
1728906900000|2024-10-14 11:55:00|1162.8|1160.8|1163|1161|1163.2|1161.2|1162.6|1160.6|167
1728907200000|2024-10-14 12:00:00|1163.1|1161.1|1162.9|1160.9|1163.1|1161.1|1162.6|1160.6|152
1728907500000|2024-10-14 12:05:00|1163|1161|1162.6|1160.6|1163.3|1161.3|1162.5|1160.5|158
1728907800000|2024-10-14 12:10:00|1162.7|1160.7|1162.9|1160.9|1163|1161|1162.5|1160.5|105
1728908100000|2024-10-14 12:15:00|1162.8|1160.8|1162.8|1160.8|1162.9|1160.9|1162.6|1160.6|163
1728908400000|2024-10-14 12:20:00|1162.7|1160.7|1162.7|1160.7|1162.9|1160.9|1162.6|1160.6|157
1728908700000|2024-10-14 12:25:00|1162.5|1160.5|1162.8|1160.8|1162.8|1160.8|1162.5|1160.5|93
1728909000000|2024-10-14 12:30:00|1162.7|1160.7|1162.5|1160.5|1162.7|1160.7|1162.2|1160.2|180
1728909300000|2024-10-14 12:35:00|1162.6|1160.6|1162.2|1160.2|1162.7|1160.7|1162|1160|247
1728909600000|2024-10-14 12:40:00|1162.3|1160.3|1163.1|1161.1|1163.1|1161.1|1162.2|1160.2|166
1728909900000|2024-10-14 12:45:00|1163.2|1161.2|1163.2|1161.2|1163.4|1161.4|1162.8|1160.8|133
1728910200000|2024-10-14 12:50:00|1163.3|1161.3|1163.3|1161.3|1163.6|1161.6|1163.3|1161.3|105
1728910500000|2024-10-14 12:55:00|1163.2|1161.2|1163.1|1161.1|1163.4|1161.4|1163|1161|108
1728910800000|2024-10-14 13:00:00|1163.2|1161.2|1163.5|1161.5|1163.6|1161.6|1163|1161|206
1728911100000|2024-10-14 13:05:00|1163.6|1161.6|1163.8|1161.8|1163.8|1161.8|1163.3|1161.3|145
1728911400000|2024-10-14 13:10:00|1163.7|1161.7|1164.2|1162.2|1164.2|1162.2|1163.6|1161.6|147
1728911700000|2024-10-14 13:15:00|1164.1|1162.1|1164.2|1162.2|1164.2|1162.2|1163.7|1161.7|198
1728912000000|2024-10-14 13:20:00|1164.3|1162.3|1163.8|1161.8|1164.3|1162.3|1163.7|1161.7|81
1728912300000|2024-10-14 13:25:00|1163.7|1161.7|1163.3|1161.3|1163.8|1161.8|1163.2|1161.2|342
1728912600000|2024-10-14 13:30:00|1162.7|1162.2|1163.9|1163.4|1164.7|1164.2|1161.6|1161.1|6180
1728912900000|2024-10-14 13:35:00|1163.6|1163.1|1160.6|1160.1|1163.7|1163.2|1160.4|1159.9|2912
1728913200000|2024-10-14 13:40:00|1160.7|1160.2|1169.6|1169.1|1169.7|1169.2|1160.2|1159.7|7768
1728913500000|2024-10-14 13:45:00|1169.8|1169.3|1172.5|1172|1173|1172.5|1167.6|1167.1|5115
1728913800000|2024-10-14 13:50:00|1172.4|1171.9|1171.7|1171.2|1173.7|1173.2|1171.1|1170.6|1954
1728914100000|2024-10-14 13:55:00|1171.6|1171.1|1171.4|1170.9|1172.7|1172.2|1171.1|1170.6|1702
1728914400000|2024-10-14 14:00:00|1171.5|1171|1171.3|1170.8|1172.9|1172.4|1170.9|1170.4|1656
1728914700000|2024-10-14 14:05:00|1171.2|1170.7|1169.8|1169.3|1171.4|1170.9|1168.4|1167.9|1301
1728915000000|2024-10-14 14:10:00|1170|1169.5|1168.4|1167.9|1170|1169.5|1167.9|1167.4|698
1728915300000|2024-10-14 14:15:00|1168.3|1167.8|1167.7|1167.2|1168.8|1168.3|1167.3|1166.8|917
1728915600000|2024-10-14 14:20:00|1167.6|1167.1|1170.3|1169.8|1170.6|1170.1|1167.5|1167|1235
1728915900000|2024-10-14 14:25:00|1170.2|1169.7|1170.1|1169.6|1171.6|1171.1|1169.8|1169.3|873
1728916200000|2024-10-14 14:30:00|1170|1169.5|1169.8|1169.3|1170.1|1169.6|1169|1168.5|670
1728916500000|2024-10-14 14:35:00|1169.9|1169.4|1169.5|1169|1169.9|1169.4|1168.6|1168.1|725
1728916800000|2024-10-14 14:40:00|1169.6|1169.1|1169.4|1168.9|1170|1169.5|1168.7|1168.2|1026
1728917100000|2024-10-14 14:45:00|1169.5|1169|1168.5|1168|1169.9|1169.4|1168.5|1168|902
1728917400000|2024-10-14 14:50:00|1168.6|1168.1|1168.3|1167.8|1168.6|1168.1|1167.5|1167|749
1728917700000|2024-10-14 14:55:00|1168.2|1167.7|1168.3|1167.8|1169|1168.5|1168.1|1167.6|1345
1728918000000|2024-10-14 15:00:00|1168.2|1167.7|1167.9|1167.4|1168.4|1167.9|1167.1|1166.6|1435
1728918300000|2024-10-14 15:05:00|1167.8|1167.3|1168.9|1168.4|1168.9|1168.4|1167.7|1167.2|832
1728918600000|2024-10-14 15:10:00|1169|1168.5|1168.6|1168.1|1169.1|1168.6|1168.1|1167.6|762
1728918900000|2024-10-14 15:15:00|1168.8|1168.3|1168.6|1168.1|1169.4|1168.9|1168.4|1167.9|331
1728919200000|2024-10-14 15:20:00|1168.4|1167.9|1166.6|1166.1|1168.5|1168|1166.2|1165.7|1344
1728919500000|2024-10-14 15:25:00|1166.5|1166|1166.2|1165.7|1167|1166.5|1166.1|1165.6|887
1728919800000|2024-10-14 15:30:00|1166.1|1165.6|1166.9|1166.4|1167.2|1166.7|1165.5|1165|983
1728920100000|2024-10-14 15:35:00|1166.8|1166.3|1167.3|1166.8|1167.4|1166.9|1166.7|1166.2|472
1728920400000|2024-10-14 15:40:00|1167.2|1166.7|1165.9|1165.4|1167.3|1166.8|1165.8|1165.3|480
1728920700000|2024-10-14 15:45:00|1166|1165.5|1166.8|1166.3|1166.9|1166.4|1165.9|1165.4|223
1728921000000|2024-10-14 15:50:00|1166.7|1166.2|1167.4|1166.9|1167.5|1167|1166.7|1166.2|420
1728921300000|2024-10-14 15:55:00|1167.3|1166.8|1168.9|1168.4|1168.9|1168.4|1167.3|1166.8|779
1728921600000|2024-10-14 16:00:00|1168.8|1168.3|1169.3|1168.8|1169.4|1168.9|1168.8|1168.3|577
1728921900000|2024-10-14 16:05:00|1169.2|1168.7|1169.4|1168.9|1169.5|1169|1169|1168.5|452
1728922200000|2024-10-14 16:10:00|1169.5|1169|1169.1|1168.6|1169.5|1169|1168.7|1168.2|891
1728922500000|2024-10-14 16:15:00|1169|1168.5|1168.4|1167.9|1169|1168.5|1168.2|1167.7|657
1728922800000|2024-10-14 16:20:00|1168.3|1167.8|1168.4|1167.9|1168.4|1167.9|1168.1|1167.6|464
1728923100000|2024-10-14 16:25:00|1168.5|1168|1168.4|1167.9|1168.6|1168.1|1168.2|1167.7|398
1728923400000|2024-10-14 16:30:00|1168.5|1168|1168.5|1168|1168.8|1168.3|1168.4|1167.9|602
1728923700000|2024-10-14 16:35:00|1168.4|1167.9|1168.1|1167.6|1168.8|1168.3|1168.1|1167.6|340
1728924000000|2024-10-14 16:40:00|1168|1167.5|1168.5|1168|1168.7|1168.2|1167.9|1167.4|439
1728924300000|2024-10-14 16:45:00|1168.4|1167.9|1168.5|1168|1168.8|1168.3|1168.1|1167.6|382
1728924600000|2024-10-14 16:50:00|1168.4|1167.9|1168.9|1168.4|1168.9|1168.4|1168.4|1167.9|282
1728924900000|2024-10-14 16:55:00|1168.8|1168.3|1168.5|1168|1169.1|1168.6|1168.4|1167.9|382
1728925200000|2024-10-14 17:00:00|1168.4|1167.9|1168.2|1167.7|1168.7|1168.2|1168|1167.5|453
1728925500000|2024-10-14 17:05:00|1168.1|1167.6|1167.1|1166.6|1168.1|1167.6|1167.1|1166.6|598
1728925800000|2024-10-14 17:10:00|1167|1166.5|1166.3|1165.8|1167.3|1166.8|1166.3|1165.8|591
1728926100000|2024-10-14 17:15:00|1166.4|1165.9|1166.8|1166.3|1166.9|1166.4|1166.4|1165.9|809
1728926400000|2024-10-14 17:20:00|1166.9|1166.4|1167|1166.5|1167.3|1166.8|1166.7|1166.2|518
1728926700000|2024-10-14 17:25:00|1167.1|1166.6|1167.1|1166.6|1167.6|1167.1|1167|1166.5|435
1728927000000|2024-10-14 17:30:00|1167|1166.5|1168.1|1167.6|1168.1|1167.6|1167|1166.5|445
1728927300000|2024-10-14 17:35:00|1168|1167.5|1168.5|1168|1168.7|1168.2|1168|1167.5|459
1728927600000|2024-10-14 17:40:00|1168.4|1167.9|1168.1|1167.6|1168.5|1168|1167.9|1167.4|222
1728927900000|2024-10-14 17:45:00|1168|1167.5|1168.2|1167.7|1168.3|1167.8|1167.6|1167.1|410
1728928200000|2024-10-14 17:50:00|1168.1|1167.6|1167.7|1167.2|1168.3|1167.8|1167.7|1167.2|335
1728928500000|2024-10-14 17:55:00|1167.8|1167.3|1167.5|1167|1167.9|1167.4|1167.5|1167|227
1728928800000|2024-10-14 18:00:00|1167.4|1166.9|1167.6|1167.1|1167.6|1167.1|1167.1|1166.6|220
1728929100000|2024-10-14 18:05:00|1167.7|1167.2|1168|1167.5|1168.1|1167.6|1167.5|1167|236
1728929400000|2024-10-14 18:10:00|1167.9|1167.4|1167.9|1167.4|1167.9|1167.4|1167.5|1167|190
1728929700000|2024-10-14 18:15:00|1167.8|1167.3|1167.4|1166.9|1167.8|1167.3|1167.3|1166.8|117
1728930000000|2024-10-14 18:20:00|1167.3|1166.8|1167|1166.5|1167.4|1166.9|1166.8|1166.3|149
1728930300000|2024-10-14 18:25:00|1166.9|1166.4|1166.7|1166.2|1167.2|1166.7|1166.6|1166.1|269
1728930600000|2024-10-14 18:30:00|1166.8|1166.3|1167.4|1166.9|1167.5|1167|1166.8|1166.3|326
1728930900000|2024-10-14 18:35:00|1167.5|1167|1168.4|1167.9|1168.5|1168|1167.4|1166.9|277
1728931200000|2024-10-14 18:40:00|1168.3|1167.8|1168.3|1167.8|1168.4|1167.9|1167.9|1167.4|232
1728931500000|2024-10-14 18:45:00|1168.2|1167.7|1168.2|1167.7|1168.5|1168|1168.2|1167.7|121
1728931800000|2024-10-14 18:50:00|1168.1|1167.6|1167.7|1167.2|1168.1|1167.6|1167.5|1167|150
1728932100000|2024-10-14 18:55:00|1167.8|1167.3|1167.2|1166.7|1168|1167.5|1167|1166.5|264
1728932400000|2024-10-14 19:00:00|1167.1|1166.6|1167.5|1167|1167.8|1167.3|1165.8|1165.3|639
1728932700000|2024-10-14 19:05:00|1167.4|1166.9|1167.1|1166.6|1167.4|1166.9|1166.9|1166.4|155
1728933000000|2024-10-14 19:10:00|1167|1166.5|1167.2|1166.7|1167.6|1167.1|1167|1166.5|457
1728933300000|2024-10-14 19:15:00|1167.1|1166.6|1168|1167.5|1168.2|1167.7|1167.1|1166.6|716
1728933600000|2024-10-14 19:20:00|1167.9|1167.4|1167.7|1167.2|1168.1|1167.6|1167.4|1166.9|652
1728933900000|2024-10-14 19:25:00|1167.6|1167.1|1166.1|1165.6|1167.7|1167.2|1166|1165.5|462
1728934200000|2024-10-14 19:30:00|1165.9|1165.4|1166.7|1166.2|1166.8|1166.3|1165.9|1165.4|437
1728934500000|2024-10-14 19:35:00|1166.8|1166.3|1166.2|1165.7|1167|1166.5|1165.9|1165.4|615
1728934800000|2024-10-14 19:40:00|1166.3|1165.8|1166.9|1166.4|1167|1166.5|1166.2|1165.7|545
1728935100000|2024-10-14 19:45:00|1166.8|1166.3|1167|1166.5|1167|1166.5|1166.4|1165.9|607
1728935400000|2024-10-14 19:50:00|1166.9|1166.4|1166.9|1166.4|1167.1|1166.6|1166.5|1166|1920
1728935700000|2024-10-14 19:55:00|1166.8|1166.3|1166.9|1166.4|1167.4|1166.9|1166.8|1166.3|7492
1728936000000|2024-10-14 20:00:00|1167.6|1165.6|1167.2|1165.2|1167.7|1165.7|1167|1165|694
1728936300000|2024-10-14 20:05:00|1167.3|1165.3|1167.2|1165.2|1167.3|1165.3|1167|1165|75
1728936600000|2024-10-14 20:10:00|1167.1|1165.1|1167.1|1165.1|1167.5|1165.5|1167.1|1165.1|70
1728936900000|2024-10-14 20:15:00|1167|1165|1167|1165|1167.1|1165.1|1166.9|1164.9|26
1728937200000|2024-10-14 20:20:00|1166.8|1164.8|1167|1165|1167.1|1165.1|1166.8|1164.8|45
1728937500000|2024-10-14 20:25:00|||||||||1
1728937800000|2024-10-14 20:30:00|||||||||2
1728938100000|2024-10-14 20:35:00|1166.6|1164.6|1166.7|1164.7|1166.7|1164.7|1166.6|1164.6|34
1728938400000|2024-10-14 20:40:00|1166.9|1164.9|1166.9|1164.9|1167.3|1165.3|1166.6|1164.6|35
1728938700000|2024-10-14 20:45:00|1167|1165|1167.1|1165.1|1167.1|1165.1|1166.9|1164.9|5
1728939000000|2024-10-14 20:50:00|1167|1165|1167.4|1165.4|1167.4|1165.4|1167|1165|9
1728939300000|2024-10-14 20:55:00|1167.3|1165.3|1167.2|1165.2|1167.3|1165.3|1167.2|1165.2|30
1728943200000|2024-10-14 22:00:00|1166.9|1164.9|1167.4|1165.4|1167.4|1165.4|1166.7|1164.7|0
1728943500000|2024-10-14 22:05:00|1167.3|1165.3|1166.8|1164.8|1167.3|1165.3|1166.8|1164.8|0
1728943800000|2024-10-14 22:10:00|1166.9|1164.9|1166.8|1164.8|1166.9|1164.9|1166.8|1164.8|0
1728944100000|2024-10-14 22:15:00|1166.9|1164.9|1166.9|1164.9|1167|1165|1166.9|1164.9|0
1728944400000|2024-10-14 22:20:00|1166.8|1164.8|1166.8|1164.8|1166.9|1164.9|1166.8|1164.8|0
1728944700000|2024-10-14 22:25:00|1166.9|1164.9|1166.9|1164.9|1167|1165|1166.8|1164.8|0
1728945000000|2024-10-14 22:30:00|1167|1165|1167|1165|1167|1165|1166.9|1164.9|0
1728945300000|2024-10-14 22:35:00|1166.9|1164.9|1166.6|1164.6|1166.9|1164.9|1166.5|1164.5|0
1728945600000|2024-10-14 22:40:00|1166.5|1164.5|1166.6|1164.6|1166.6|1164.6|1166.5|1164.5|0
1728945900000|2024-10-14 22:45:00|1166.5|1164.5|1166.7|1164.7|1166.7|1164.7|1166.5|1164.5|0
1728946200000|2024-10-14 22:50:00|1166.6|1164.6|1166.6|1164.6|1166.6|1164.6|1166.6|1164.6|0
1728946500000|2024-10-14 22:55:00|1166.7|1164.7|1166.8|1164.8|1166.8|1164.8|1166.7|1164.7|0
1728946800000|2024-10-14 23:00:00|1166.7|1164.7|1166.7|1164.7|1166.9|1164.9|1166.7|1164.7|0
1728947400000|2024-10-14 23:10:00|1166.6|1164.6|1166.8|1164.8|1166.8|1164.8|1166.6|1164.6|0
1728947700000|2024-10-14 23:15:00|1166.9|1164.9|1166.8|1164.8|1166.9|1164.9|1166.7|1164.7|0
1728948000000|2024-10-14 23:20:00|1166.9|1164.9|1167|1165|1167.1|1165.1|1166.8|1164.8|0
1728948300000|2024-10-14 23:25:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1728948600000|2024-10-14 23:30:00|1167.2|1165.2|1167.1|1165.1|1167.3|1165.3|1167.1|1165.1|0
1728948900000|2024-10-14 23:35:00|1167|1165|1167|1165|1167.1|1165.1|1167|1165|0
1728949200000|2024-10-14 23:40:00|1167.1|1165.1|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1728949500000|2024-10-14 23:45:00|1167.2|1165.2|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1728949800000|2024-10-14 23:50:00|1167.2|1165.2|1167.1|1165.1|1167.2|1165.2|1167.1|1165.1|0
1728950100000|2024-10-14 23:55:00|1167.2|1165.2|1167.1|1165.1|1167.2|1165.2|1167|1165|0
1728950400000|2024-10-15 00:00:00|1167.2|1165.2|1166.6|1164.6|1167.7|1165.7|1166.6|1164.6|51
1728950700000|2024-10-15 00:05:00|1166.7|1164.7|1166.2|1164.2|1166.8|1164.8|1166.2|1164.2|27
1728951000000|2024-10-15 00:10:00|1166|1164|1166|1164|1166.3|1164.3|1165.9|1163.9|30
1728951300000|2024-10-15 00:15:00|1166.2|1164.2|1166.8|1164.8|1167|1165|1166.2|1164.2|69
1728951600000|2024-10-15 00:20:00|1167|1165|1167.2|1165.2|1167.5|1165.5|1167|1165|75
1728951900000|2024-10-15 00:25:00|1167.1|1165.1|1167.9|1165.9|1167.9|1165.9|1167.1|1165.1|62
1728952200000|2024-10-15 00:30:00|1168|1166|1167|1165|1168|1166|1167|1165|83
1728952500000|2024-10-15 00:35:00|1167.1|1165.1|1167.4|1165.4|1167.4|1165.4|1167.1|1165.1|59
1728952800000|2024-10-15 00:40:00|1167.5|1165.5|1167.1|1165.1|1167.6|1165.6|1167|1165|38
1728953100000|2024-10-15 00:45:00|1166.7|1164.7|1165.9|1163.9|1166.7|1164.7|1165.2|1163.2|81
1728953400000|2024-10-15 00:50:00|1165.8|1163.8|1166.5|1164.5|1166.5|1164.5|1165.6|1163.6|28
1728953700000|2024-10-15 00:55:00|1166.7|1164.7|1166.9|1164.9|1166.9|1164.9|1166.7|1164.7|10
1728954000000|2024-10-15 01:00:00|1166.4|1164.4|1166.1|1164.1|1167.5|1165.5|1165.5|1163.5|144
1728954300000|2024-10-15 01:05:00|1165.8|1163.8|1166.6|1164.6|1166.8|1164.8|1165.6|1163.6|38
1728954600000|2024-10-15 01:10:00|1166.9|1164.9|1167.2|1165.2|1167.2|1165.2|1166.6|1164.6|18
1728954900000|2024-10-15 01:15:00|1167.1|1165.1|1168.1|1166.1|1168.1|1166.1|1166.1|1164.1|28
1728955200000|2024-10-15 01:20:00|1168|1166|1167.7|1165.7|1168|1166|1167.2|1165.2|8
1728955500000|2024-10-15 01:25:00|1167|1165|1166.4|1164.4|1167.1|1165.1|1166.4|1164.4|25
1728955800000|2024-10-15 01:30:00|1166.2|1164.2|1166.5|1164.5|1167.4|1165.4|1164.9|1162.9|95
1728956100000|2024-10-15 01:35:00|1166.8|1164.8|1167.1|1165.1|1167.9|1165.9|1165.7|1163.7|66
1728956400000|2024-10-15 01:40:00|1167.2|1165.2|1168.2|1166.2|1168.2|1166.2|1166.7|1164.7|48
1728956700000|2024-10-15 01:45:00|1168.3|1166.3|1167.5|1165.5|1168.7|1166.7|1167.5|1165.5|15
1728957000000|2024-10-15 01:50:00|1167.3|1165.3|1168.2|1166.2|1168.9|1166.9|1167.3|1165.3|203
1728957300000|2024-10-15 01:55:00|1168.1|1166.1|1167.3|1165.3|1168.1|1166.1|1166.3|1164.3|68
1728957600000|2024-10-15 02:00:00|1166.9|1164.9|1168.5|1166.5|1168.7|1166.7|1166.4|1164.4|36
1728957900000|2024-10-15 02:05:00|1168.2|1166.2|1166.9|1164.9|1168.4|1166.4|1166.7|1164.7|17
1728958200000|2024-10-15 02:10:00|1166.5|1164.5|1166.5|1164.5|1167.1|1165.1|1166|1164|21
1728958500000|2024-10-15 02:15:00|1167.3|1165.3|1166.5|1164.5|1167.4|1165.4|1166.5|1164.5|9
1728958800000|2024-10-15 02:20:00|1168.2|1166.2|1167.3|1165.3|1168.4|1166.4|1167.3|1165.3|16
1728959100000|2024-10-15 02:25:00|1167.6|1165.6|1167.2|1165.2|1168|1166|1167|1165|14
1728959400000|2024-10-15 02:30:00|1167.7|1165.7|1168.2|1166.2|1168.9|1166.9|1167.1|1165.1|54
1728959700000|2024-10-15 02:35:00|1167.7|1165.7|1166.5|1164.5|1167.7|1165.7|1166.5|1164.5|13
1728960000000|2024-10-15 02:40:00|1166.4|1164.4|1165.4|1163.4|1166.5|1164.5|1165.3|1163.3|14
1728960300000|2024-10-15 02:45:00|1165.2|1163.2|1164.4|1162.4|1165.2|1163.2|1164.2|1162.2|40
1728960600000|2024-10-15 02:50:00|1164.6|1162.6|1165.2|1163.2|1165.3|1163.3|1164.3|1162.3|195
1728960900000|2024-10-15 02:55:00|1165.3|1163.3|1165.2|1163.2|1165.6|1163.6|1164.5|1162.5|35
1728961200000|2024-10-15 03:00:00|1165.1|1163.1|1165|1163|1166.6|1164.6|1165|1163|36
1728961500000|2024-10-15 03:05:00|1164.6|1162.6|1163.7|1161.7|1165|1163|1163.7|1161.7|47
1728961800000|2024-10-15 03:10:00|1163.8|1161.8|1163.4|1161.4|1164|1162|1163.1|1161.1|52
1728962100000|2024-10-15 03:15:00|1163.1|1161.1|1163.7|1161.7|1163.8|1161.8|1162.7|1160.7|148
1728962400000|2024-10-15 03:20:00|1163.8|1161.8|1163.4|1161.4|1163.9|1161.9|1163.3|1161.3|30
1728962700000|2024-10-15 03:25:00|1163.5|1161.5|1165.3|1163.3|1165.3|1163.3|1163.5|1161.5|42
1728963000000|2024-10-15 03:30:00|1165.4|1163.4|1165.3|1163.3|1165.4|1163.4|1164.7|1162.7|35
1728963300000|2024-10-15 03:35:00|1165.4|1163.4|1165.3|1163.3|1165.5|1163.5|1165|1163|11
1728963600000|2024-10-15 03:40:00|1165.1|1163.1|1164.9|1162.9|1165.3|1163.3|1164.9|1162.9|14
1728963900000|2024-10-15 03:45:00|1164.8|1162.8|1165.2|1163.2|1165.3|1163.3|1164.7|1162.7|21
1728964200000|2024-10-15 03:50:00|1165.3|1163.3|1165.1|1163.1|1165.3|1163.3|1165|1163|11
1728964500000|2024-10-15 03:55:00|1164.9|1162.9|1165|1163|1165.5|1163.5|1164.9|1162.9|72
1728964800000|2024-10-15 04:00:00|1164.8|1162.8|1164.6|1162.6|1164.8|1162.8|1164.3|1162.3|72
1728965100000|2024-10-15 04:05:00|1164.5|1162.5|1164.5|1162.5|1164.6|1162.6|1164.4|1162.4|5
1728965400000|2024-10-15 04:10:00|1164.6|1162.6|1164.9|1162.9|1165|1163|1164.6|1162.6|6
1728965700000|2024-10-15 04:15:00|1164.6|1162.6|1164.4|1162.4|1164.6|1162.6|1164.3|1162.3|52
1728966000000|2024-10-15 04:20:00|1164.5|1162.5|1163.7|1161.7|1164.5|1162.5|1163.7|1161.7|22
1728966300000|2024-10-15 04:25:00|1163.6|1161.6|1163.6|1161.6|1163.6|1161.6|1163.5|1161.5|16
1728966600000|2024-10-15 04:30:00|1163.7|1161.7|1163.6|1161.6|1163.8|1161.8|1163.4|1161.4|50
1728966900000|2024-10-15 04:35:00|1163.7|1161.7|1163.9|1161.9|1164|1162|1163.5|1161.5|38
1728967200000|2024-10-15 04:40:00|1164|1162|1163.9|1161.9|1164.2|1162.2|1163.7|1161.7|52
1728967500000|2024-10-15 04:45:00|1164|1162|1164.2|1162.2|1164.4|1162.4|1163.9|1161.9|48
1728967800000|2024-10-15 04:50:00|1164.3|1162.3|1164.7|1162.7|1164.7|1162.7|1164|1162|285
1728968100000|2024-10-15 04:55:00|1164.6|1162.6|1164|1162|1164.7|1162.7|1163.9|1161.9|81
1728968400000|2024-10-15 05:00:00|1163.8|1161.8|1163.7|1161.7|1164.3|1162.3|1163.2|1161.2|100
1728968700000|2024-10-15 05:05:00|1163.8|1161.8|1163.1|1161.1|1163.9|1161.9|1162.5|1160.5|149
1728969000000|2024-10-15 05:10:00|1163|1161|1162.4|1160.4|1163.4|1161.4|1162.1|1160.1|47
1728969300000|2024-10-15 05:15:00|1162.5|1160.5|1162.1|1160.1|1162.6|1160.6|1162|1160|57
1728969600000|2024-10-15 05:20:00|1162|1160|1162.3|1160.3|1162.6|1160.6|1162|1160|55
1728969900000|2024-10-15 05:25:00|1162.2|1160.2|1159.7|1157.7|1162.2|1160.2|1159.7|1157.7|205
1728970200000|2024-10-15 05:30:00|1159.5|1157.5|1158.8|1156.8|1159.6|1157.6|1158.4|1156.4|185
1728970500000|2024-10-15 05:35:00|1159.1|1157.1|1159|1157|1159.6|1157.6|1158.3|1156.3|47
1728970800000|2024-10-15 05:40:00|1159.1|1157.1|1159.5|1157.5|1159.6|1157.6|1158.7|1156.7|37
1728971100000|2024-10-15 05:45:00|1159.2|1157.2|1160.5|1158.5|1160.7|1158.7|1158.9|1156.9|249
1728971400000|2024-10-15 05:50:00|1160.4|1158.4|1159.7|1157.7|1160.4|1158.4|1159.7|1157.7|21
1728971700000|2024-10-15 05:55:00|1159.6|1157.6|1158.8|1156.8|1159.6|1157.6|1158.5|1156.5|96
1728972000000|2024-10-15 06:00:00|1158.6|1156.6|1158.4|1156.4|1159|1157|1158.1|1156.1|73
1728972300000|2024-10-15 06:05:00|1158.2|1156.2|1157.9|1155.9|1158.8|1156.8|1157.8|1155.8|90
1728972600000|2024-10-15 06:10:00|1157.8|1155.8|1157.8|1155.8|1158.2|1156.2|1157|1155|85
1728972900000|2024-10-15 06:15:00|1157.7|1155.7|1156.9|1154.9|1157.7|1155.7|1156.6|1154.6|43
1728973200000|2024-10-15 06:20:00|1157.2|1155.2|1156.8|1154.8|1157.2|1155.2|1155.4|1153.4|154
1728973500000|2024-10-15 06:25:00|1156.6|1154.6|1155.8|1153.8|1156.6|1154.6|1155.3|1153.3|68
1728973800000|2024-10-15 06:30:00|1156.1|1154.1|1156.5|1154.5|1157.3|1155.3|1156|1154|100
1728974100000|2024-10-15 06:35:00|1156.6|1154.6|1154.6|1152.6|1156.8|1154.8|1154.6|1152.6|188
1728974400000|2024-10-15 06:40:00|1154.7|1152.7|1154.7|1152.7|1154.9|1152.9|1154|1152|504
1728974700000|2024-10-15 06:45:00|1154.5|1152.5|1153.7|1151.7|1154.7|1152.7|1153.7|1151.7|188
1728975000000|2024-10-15 06:50:00|1153.6|1151.6|1153.4|1151.4|1153.9|1151.9|1153.4|1151.4|112
1728975300000|2024-10-15 06:55:00|1153.3|1151.3|1153.3|1151.3|1153.8|1151.8|1153|1151|311
1728975600000|2024-10-15 07:00:00|1153.1|1151.1|1153.8|1151.8|1154.1|1152.1|1152.8|1150.8|333
1728975900000|2024-10-15 07:05:00|1153.7|1151.7|1153.4|1151.4|1153.8|1151.8|1152.8|1150.8|136
1728976200000|2024-10-15 07:10:00|1153.8|1151.8|1153.1|1151.1|1154.2|1152.2|1153.1|1151.1|125
1728976500000|2024-10-15 07:15:00|1153|1151|1152.5|1150.5|1153.3|1151.3|1152.5|1150.5|184
1728976800000|2024-10-15 07:20:00|1152.4|1150.4|1151.4|1149.4|1152.4|1150.4|1151.1|1149.1|351
1728977100000|2024-10-15 07:25:00|1151.3|1149.3|1151.3|1149.3|1152.1|1150.1|1151.3|1149.3|149
1728977400000|2024-10-15 07:30:00|1151.4|1149.4|1152.8|1150.8|1153.1|1151.1|1151.4|1149.4|225
1728977700000|2024-10-15 07:35:00|1152.7|1150.7|1151.7|1149.7|1152.7|1150.7|1151.7|1149.7|180
1728978000000|2024-10-15 07:40:00|1151.8|1149.8|1151.8|1149.8|1152.1|1150.1|1151.5|1149.5|143
1728978300000|2024-10-15 07:45:00|1151.9|1149.9|1152.7|1150.7|1152.7|1150.7|1151.9|1149.9|238
1728978600000|2024-10-15 07:50:00|1152.8|1150.8|1153.4|1151.4|1153.5|1151.5|1152.7|1150.7|341
1728978900000|2024-10-15 07:55:00|1153.5|1151.5|1153.6|1151.6|1154.1|1152.1|1153.3|1151.3|239
1728979200000|2024-10-15 08:00:00|1153.7|1151.7|1153.9|1151.9|1154|1152|1153.4|1151.4|378
1728979500000|2024-10-15 08:05:00|1153.8|1151.8|1154.1|1152.1|1154.7|1152.7|1153.5|1151.5|324
1728979800000|2024-10-15 08:10:00|1154.2|1152.2|1154.9|1152.9|1155.4|1153.4|1154.2|1152.2|310
1728980100000|2024-10-15 08:15:00|1154.8|1152.8|1154|1152|1154.8|1152.8|1154|1152|135
1728980400000|2024-10-15 08:20:00|1153.9|1151.9|1153.3|1151.3|1153.9|1151.9|1153.2|1151.2|282
1728980700000|2024-10-15 08:25:00|1153.1|1151.1|1152.7|1150.7|1153.6|1151.6|1152.5|1150.5|435
1728981000000|2024-10-15 08:30:00|1152.6|1150.6|1152.8|1150.8|1153|1151|1152.3|1150.3|353
1728981300000|2024-10-15 08:35:00|1152.6|1150.6|1152.8|1150.8|1152.8|1150.8|1152.5|1150.5|331
1728981600000|2024-10-15 08:40:00|1152.7|1150.7|1153.1|1151.1|1153.2|1151.2|1152.4|1150.4|138
1728981900000|2024-10-15 08:45:00|1153.3|1151.3|1153.6|1151.6|1153.8|1151.8|1153.3|1151.3|63
1728982200000|2024-10-15 08:50:00|1153.7|1151.7|1153.2|1151.2|1154|1152|1153.2|1151.2|96
1728982500000|2024-10-15 08:55:00|1153.1|1151.1|1153|1151|1153.2|1151.2|1152.7|1150.7|290
1728982800000|2024-10-15 09:00:00|1152.9|1150.9|1152.7|1150.7|1153.3|1151.3|1152.6|1150.6|348
1728983100000|2024-10-15 09:05:00|1152.8|1150.8|1152.6|1150.6|1152.8|1150.8|1152.3|1150.3|164
1728983400000|2024-10-15 09:10:00|1152.5|1150.5|1152.8|1150.8|1152.8|1150.8|1152.4|1150.4|82
1728983700000|2024-10-15 09:15:00|1152.9|1150.9|1153.3|1151.3|1153.5|1151.5|1152.8|1150.8|190
1728984000000|2024-10-15 09:20:00|1153.4|1151.4|1153.4|1151.4|1153.5|1151.5|1153.2|1151.2|202
1728984300000|2024-10-15 09:25:00|1153.5|1151.5|1153.3|1151.3|1153.5|1151.5|1152.9|1150.9|98
1728984600000|2024-10-15 09:30:00|1153.1|1151.1|1153.1|1151.1|1153.9|1151.9|1153.1|1151.1|248
1728984900000|2024-10-15 09:35:00|1153.2|1151.2|1152.7|1150.7|1153.4|1151.4|1152.6|1150.6|346
1728985200000|2024-10-15 09:40:00|1152.6|1150.6|1152.5|1150.5|1152.7|1150.7|1152.3|1150.3|226
1728985500000|2024-10-15 09:45:00|1152.6|1150.6|1152.8|1150.8|1152.8|1150.8|1152.5|1150.5|183
1728985800000|2024-10-15 09:50:00|1152.7|1150.7|1153.2|1151.2|1153.4|1151.4|1152.7|1150.7|259
1728986100000|2024-10-15 09:55:00|1153.1|1151.1|1153.2|1151.2|1153.2|1151.2|1152.8|1150.8|274
1728986400000|2024-10-15 10:00:00|1153.1|1151.1|1153.7|1151.7|1153.8|1151.8|1153|1151|189
1728986700000|2024-10-15 10:05:00|1153.6|1151.6|1153.4|1151.4|1153.7|1151.7|1153.2|1151.2|35
1728987000000|2024-10-15 10:10:00|1153.2|1151.2|1153.1|1151.1|1153.5|1151.5|1153.1|1151.1|56
1728987300000|2024-10-15 10:15:00|1153.2|1151.2|1152.5|1150.5|1153.2|1151.2|1152.5|1150.5|75
1728987600000|2024-10-15 10:20:00|1152.6|1150.6|1152.6|1150.6|1152.7|1150.7|1152.3|1150.3|141
1728987900000|2024-10-15 10:25:00|1152.7|1150.7|1152.7|1150.7|1152.8|1150.8|1152.5|1150.5|231
1728988200000|2024-10-15 10:30:00|1152.5|1150.5|1153.3|1151.3|1153.3|1151.3|1152.5|1150.5|126
1728988500000|2024-10-15 10:35:00|1153.2|1151.2|1153|1151|1153.3|1151.3|1153|1151|36
1728988800000|2024-10-15 10:40:00|1152.9|1150.9|1152.4|1150.4|1153|1151|1152.3|1150.3|237
1728989100000|2024-10-15 10:45:00|1152.5|1150.5|1153.2|1151.2|1153.5|1151.5|1152.3|1150.3|431
1728989400000|2024-10-15 10:50:00|1153.1|1151.1|1153.2|1151.2|1153.4|1151.4|1152.9|1150.9|130
1728989700000|2024-10-15 10:55:00|1153.1|1151.1|1152.7|1150.7|1153.4|1151.4|1152.6|1150.6|247
1728990000000|2024-10-15 11:00:00|1152.5|1150.5|1153.5|1151.5|1153.6|1151.6|1152.5|1150.5|102
1728990300000|2024-10-15 11:05:00|1153.6|1151.6|1153.8|1151.8|1153.8|1151.8|1153.5|1151.5|108
1728990600000|2024-10-15 11:10:00|1153.7|1151.7|1153.6|1151.6|1154|1152|1153.4|1151.4|163
1728990900000|2024-10-15 11:15:00|1153.7|1151.7|1153.3|1151.3|1153.8|1151.8|1153.1|1151.1|49
1728991200000|2024-10-15 11:20:00|1153.4|1151.4|1153.4|1151.4|1153.4|1151.4|1153.2|1151.2|37
1728991500000|2024-10-15 11:25:00|1153.5|1151.5|1153.4|1151.4|1153.5|1151.5|1153.3|1151.3|71
1728991800000|2024-10-15 11:30:00|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.3|1151.3|31
1728992100000|2024-10-15 11:35:00|1153.6|1151.6|1153.1|1151.1|1153.8|1151.8|1153|1151|84
1728992400000|2024-10-15 11:40:00|1153.2|1151.2|1155.2|1153.2|1155.5|1153.5|1153.2|1151.2|689
1728992700000|2024-10-15 11:45:00|1155.1|1153.1|1155.4|1153.4|1156.7|1154.7|1155.1|1153.1|1302
1728993000000|2024-10-15 11:50:00|1155.5|1153.5|1156.4|1154.4|1156.7|1154.7|1155.5|1153.5|242
1728993300000|2024-10-15 11:55:00|1156.3|1154.3|1156.2|1154.2|1156.3|1154.3|1155.3|1153.3|105
1728993600000|2024-10-15 12:00:00|1156.1|1154.1|1156.2|1154.2|1156.9|1154.9|1155.7|1153.7|442
1728993900000|2024-10-15 12:05:00|1156.3|1154.3|1156.7|1154.7|1157.2|1155.2|1156.2|1154.2|141
1728994200000|2024-10-15 12:10:00|1156.6|1154.6|1156.9|1154.9|1156.9|1154.9|1156.3|1154.3|118
1728994500000|2024-10-15 12:15:00|1157|1155|1157.6|1155.6|1157.6|1155.6|1156.6|1154.6|518
1728994800000|2024-10-15 12:20:00|1157.5|1155.5|1156.6|1154.6|1157.5|1155.5|1156.5|1154.5|386
1728995100000|2024-10-15 12:25:00|1156.5|1154.5|1155.7|1153.7|1156.5|1154.5|1155.7|1153.7|276
1728995400000|2024-10-15 12:30:00|1155.9|1153.9|1155.4|1153.4|1156.3|1154.3|1155|1153|413
1728995700000|2024-10-15 12:35:00|1155.5|1153.5|1155.4|1153.4|1155.5|1153.5|1155|1153|250
1728996000000|2024-10-15 12:40:00|1155.2|1153.2|1154.6|1152.6|1155.3|1153.3|1154.6|1152.6|315
1728996300000|2024-10-15 12:45:00|1154.5|1152.5|1154.9|1152.9|1155.2|1153.2|1154.4|1152.4|264
1728996600000|2024-10-15 12:50:00|1154.8|1152.8|1154.6|1152.6|1154.9|1152.9|1154.5|1152.5|192
1728996900000|2024-10-15 12:55:00|1154.7|1152.7|1155.7|1153.7|1155.8|1153.8|1154.6|1152.6|315
1728997200000|2024-10-15 13:00:00|1155.9|1153.9|1156|1154|1156.2|1154.2|1155.5|1153.5|438
1728997500000|2024-10-15 13:05:00|1156.1|1154.1|1156.5|1154.5|1156.6|1154.6|1155.8|1153.8|275
1728997800000|2024-10-15 13:10:00|1156.6|1154.6|1156.7|1154.7|1156.7|1154.7|1156|1154|320
1728998100000|2024-10-15 13:15:00|1156.9|1154.9|1157.6|1155.6|1157.7|1155.7|1156.7|1154.7|183
1728998400000|2024-10-15 13:20:00|1157.5|1155.5|1157|1155|1157.9|1155.9|1156.9|1154.9|192
1728998700000|2024-10-15 13:25:00|1156.9|1154.9|1157.3|1155.3|1157.6|1155.6|1156.9|1154.9|333
1728999000000|2024-10-15 13:30:00|1156.6|1156.1|1154.8|1154.3|1156.9|1156.4|1154.8|1154.3|4586
1728999300000|2024-10-15 13:35:00|1154.9|1154.4|1153.9|1153.4|1155.6|1155.1|1153.7|1153.2|2159
1728999600000|2024-10-15 13:40:00|1153.8|1153.3|1153.6|1153.1|1154.1|1153.6|1152.9|1152.4|1560
1728999900000|2024-10-15 13:45:00|1153.5|1153|1153.4|1152.9|1153.8|1153.3|1152.5|1152|1362
1729000200000|2024-10-15 13:50:00|1153.3|1152.8|1154.3|1153.8|1154.5|1154|1153.2|1152.7|1146
1729000500000|2024-10-15 13:55:00|1154.4|1153.9|1153.7|1153.2|1154.5|1154|1153.3|1152.8|1376
1729000800000|2024-10-15 14:00:00|1153.6|1153.1|1154|1153.5|1154.3|1153.8|1153.1|1152.6|1113
1729001100000|2024-10-15 14:05:00|1153.9|1153.4|1154.5|1154|1154.6|1154.1|1153.4|1152.9|906
1729001400000|2024-10-15 14:10:00|1154.4|1153.9|1153.7|1153.2|1154.7|1154.2|1153.4|1152.9|1184
1729001700000|2024-10-15 14:15:00|1153.6|1153.1|1154|1153.5|1154|1153.5|1152.6|1152.1|1479
1729002000000|2024-10-15 14:20:00|1153.9|1153.4|1152|1151.5|1154.1|1153.6|1151.1|1150.6|737
1729002300000|2024-10-15 14:25:00|1151.9|1151.4|1150.1|1149.6|1152.2|1151.7|1150.1|1149.6|569
1729002600000|2024-10-15 14:30:00|1150|1149.5|1147.6|1147.1|1150.3|1149.8|1147.2|1146.7|1814
1729002900000|2024-10-15 14:35:00|1147.7|1147.2|1145.6|1145.1|1148.2|1147.7|1145.5|1145|2857
1729003200000|2024-10-15 14:40:00|1145.5|1145|1145.8|1145.3|1146.7|1146.2|1144.7|1144.2|2962
1729003500000|2024-10-15 14:45:00|1145.7|1145.2|1147|1146.5|1147.4|1146.9|1145.5|1145|2345
1729003800000|2024-10-15 14:50:00|1146.9|1146.4|1148.4|1147.9|1148.8|1148.3|1146.8|1146.3|1512
1729004100000|2024-10-15 14:55:00|1148.5|1148|1146.6|1146.1|1148.7|1148.2|1146.3|1145.8|1157
1729004400000|2024-10-15 15:00:00|1146.5|1146|1146.7|1146.2|1147.6|1147.1|1146|1145.5|868
1729004700000|2024-10-15 15:05:00|1146.8|1146.3|1145.9|1145.4|1147.1|1146.6|1145.8|1145.3|740
1729005000000|2024-10-15 15:10:00|1146|1145.5|1146.2|1145.7|1146.3|1145.8|1145.6|1145.1|464
1729005300000|2024-10-15 15:15:00|1146.1|1145.6|1146|1145.5|1146.8|1146.3|1145.8|1145.3|733
1729005600000|2024-10-15 15:20:00|1145.9|1145.4|1144.6|1144.1|1146.5|1146|1144.4|1143.9|1007
1729005900000|2024-10-15 15:25:00|1144.7|1144.2|1145.2|1144.7|1145.3|1144.8|1144.4|1143.9|2110
1729006200000|2024-10-15 15:30:00|1145.1|1144.6|1146.4|1145.9|1146.7|1146.2|1145.1|1144.6|1394
1729006500000|2024-10-15 15:35:00|1146.5|1146|1145.1|1144.6|1146.5|1146|1145|1144.5|589
1729006800000|2024-10-15 15:40:00|1145.2|1144.7|1145.4|1144.9|1145.7|1145.2|1144.1|1143.6|1107
1729007100000|2024-10-15 15:45:00|1145.3|1144.8|1143.9|1143.4|1145.4|1144.9|1143.6|1143.1|1111
1729007400000|2024-10-15 15:50:00|1143.8|1143.3|1143.1|1142.6|1144.3|1143.8|1143|1142.5|942
1729007700000|2024-10-15 15:55:00|1143|1142.5|1142.4|1141.9|1143.2|1142.7|1142.1|1141.6|644
1729008000000|2024-10-15 16:00:00|1142.6|1142.1|1142.3|1141.8|1143|1142.5|1142|1141.5|470
1729008300000|2024-10-15 16:05:00|1142.2|1141.7|1144.2|1143.7|1144.2|1143.7|1142.2|1141.7|915
1729008600000|2024-10-15 16:10:00|1144.3|1143.8|1143.5|1143|1144.4|1143.9|1143.4|1142.9|768
1729008900000|2024-10-15 16:15:00|1143.6|1143.1|1144.2|1143.7|1144.4|1143.9|1142.8|1142.3|479
1729009200000|2024-10-15 16:20:00|1144.1|1143.6|1142.7|1142.2|1144.1|1143.6|1142.4|1141.9|577
1729009500000|2024-10-15 16:25:00|1142.8|1142.3|1143|1142.5|1143.3|1142.8|1142.4|1141.9|801
1729009800000|2024-10-15 16:30:00|1143.1|1142.6|1143.3|1142.8|1143.5|1143|1142.6|1142.1|571
1729010100000|2024-10-15 16:35:00|1143.5|1143|1143.8|1143.3|1143.9|1143.4|1143.4|1142.9|279
1729010400000|2024-10-15 16:40:00|1143.9|1143.4|1143.2|1142.7|1144.1|1143.6|1143|1142.5|258
1729010700000|2024-10-15 16:45:00|1143.1|1142.6|1143.2|1142.7|1143.2|1142.7|1142.6|1142.1|230
1729011000000|2024-10-15 16:50:00|1143.3|1142.8|1143.6|1143.1|1143.7|1143.2|1142.5|1142|422
1729011300000|2024-10-15 16:55:00|1143.7|1143.2|1144.3|1143.8|1144.4|1143.9|1143.5|1143|339
1729011600000|2024-10-15 17:00:00|1144.2|1143.7|1143.7|1143.2|1144.4|1143.9|1143.7|1143.2|311
1729011900000|2024-10-15 17:05:00|1143.6|1143.1|1143.3|1142.8|1143.9|1143.4|1143.2|1142.7|267
1729012200000|2024-10-15 17:10:00|1143.2|1142.7|1143.5|1143|1143.5|1143|1142.4|1141.9|484
1729012500000|2024-10-15 17:15:00|1143.6|1143.1|1143.1|1142.6|1144|1143.5|1142.7|1142.2|545
1729012800000|2024-10-15 17:20:00|1143|1142.5|1143.2|1142.7|1143.8|1143.3|1142.9|1142.4|219
1729013100000|2024-10-15 17:25:00|1143|1142.5|1142.4|1141.9|1143.1|1142.6|1141.7|1141.2|510
1729013400000|2024-10-15 17:30:00|1142.3|1141.8|1142.7|1142.2|1143.1|1142.6|1142.1|1141.6|303
1729013700000|2024-10-15 17:35:00|1142.6|1142.1|1143|1142.5|1143|1142.5|1142.2|1141.7|364
1729014000000|2024-10-15 17:40:00|1142.9|1142.4|1143.4|1142.9|1143.6|1143.1|1142.8|1142.3|377
1729014300000|2024-10-15 17:45:00|1143.3|1142.8|1143.1|1142.6|1143.5|1143|1142.8|1142.3|560
1729014600000|2024-10-15 17:50:00|1143.2|1142.7|1142.8|1142.3|1143.3|1142.8|1142.7|1142.2|359
1729014900000|2024-10-15 17:55:00|1142.7|1142.2|1142.5|1142|1142.9|1142.4|1142.3|1141.8|314
1729015200000|2024-10-15 18:00:00|1142.6|1142.1|1143|1142.5|1143.1|1142.6|1142.2|1141.7|240
1729015500000|2024-10-15 18:05:00|1142.9|1142.4|1142.8|1142.3|1143|1142.5|1142.6|1142.1|127
1729015800000|2024-10-15 18:10:00|1142.7|1142.2|1141.7|1141.2|1142.9|1142.4|1141.7|1141.2|805
1729016100000|2024-10-15 18:15:00|1141.8|1141.3|1142.1|1141.6|1142.6|1142.1|1141.3|1140.8|1008
1729016400000|2024-10-15 18:20:00|1142|1141.5|1143|1142.5|1143.2|1142.7|1141.9|1141.4|318
1729016700000|2024-10-15 18:25:00|1142.9|1142.4|1141.9|1141.4|1142.9|1142.4|1141.8|1141.3|457
1729017000000|2024-10-15 18:30:00|1142|1141.5|1142|1141.5|1142.5|1142|1141.9|1141.4|799
1729017300000|2024-10-15 18:35:00|1141.9|1141.4|1142|1141.5|1142|1141.5|1141.5|1141|418
1729017600000|2024-10-15 18:40:00|1142.1|1141.6|1142.1|1141.6|1142.3|1141.8|1141.8|1141.3|426
1729017900000|2024-10-15 18:45:00|1142.2|1141.7|1141.5|1141|1142.2|1141.7|1141.5|1141|494
1729018200000|2024-10-15 18:50:00|1141.6|1141.1|1142|1141.5|1142.4|1141.9|1141.5|1141|593
1729018500000|2024-10-15 18:55:00|1141.9|1141.4|1141.2|1140.7|1142.2|1141.7|1141.1|1140.6|484
1729018800000|2024-10-15 19:00:00|1141.3|1140.8|1140.7|1140.2|1141.5|1141|1140.5|1140|630
1729019100000|2024-10-15 19:05:00|1140.8|1140.3|1140.5|1140|1140.8|1140.3|1140|1139.5|706
1729019400000|2024-10-15 19:10:00|1140.6|1140.1|1140.4|1139.9|1141|1140.5|1140.3|1139.8|403
1729019700000|2024-10-15 19:15:00|1140.3|1139.8|1140.1|1139.6|1140.6|1140.1|1139.9|1139.4|582
1729020000000|2024-10-15 19:20:00|1140.2|1139.7|1141.4|1140.9|1141.6|1141.1|1140.2|1139.7|1141
1729020300000|2024-10-15 19:25:00|1141.5|1141|1140.5|1140|1141.6|1141.1|1140.5|1140|790
1729020600000|2024-10-15 19:30:00|1140.6|1140.1|1139.8|1139.3|1140.9|1140.4|1139.7|1139.2|602
1729020900000|2024-10-15 19:35:00|1139.7|1139.2|1139.3|1138.8|1139.9|1139.4|1138.8|1138.3|2204
1729021200000|2024-10-15 19:40:00|1139.4|1138.9|1139|1138.5|1139.8|1139.3|1138.9|1138.4|2457
1729021500000|2024-10-15 19:45:00|1139.1|1138.6|1140.4|1139.9|1140.4|1139.9|1138.9|1138.4|2168
1729021800000|2024-10-15 19:50:00|1140.5|1140|1140.7|1140.2|1141|1140.5|1139.8|1139.3|2692
1729022100000|2024-10-15 19:55:00|1140.4|1139.9|1140.9|1140.4|1140.9|1140.4|1139.6|1139.1|7241
1729022400000|2024-10-15 20:00:00|1141.5|1139.5|1140.9|1138.9|1141.5|1139.5|1140.2|1138.2|1830
1729022700000|2024-10-15 20:05:00|1141|1139|1141.1|1139.1|1141.3|1139.3|1141|1139|45
1729023000000|2024-10-15 20:10:00|1141.2|1139.2|1140.8|1138.8|1141.2|1139.2|1140.8|1138.8|45
1729023300000|2024-10-15 20:15:00|1140.6|1138.6|1140.6|1138.6|1140.6|1138.6|1140.5|1138.5|38
1729023600000|2024-10-15 20:20:00|1140.8|1138.8|1141.2|1139.2|1141.2|1139.2|1140.8|1138.8|17
1729023900000|2024-10-15 20:25:00|1141|1139|1141.1|1139.1|1141.1|1139.1|1141|1139|14
1729024200000|2024-10-15 20:30:00|1140.9|1138.9|1140.9|1138.9|1140.9|1138.9|1140.7|1138.7|6
1729024500000|2024-10-15 20:35:00|1141|1139|1141|1139|1141.2|1139.2|1141|1139|22
1729024800000|2024-10-15 20:40:00|1140.9|1138.9|1141|1139|1141.1|1139.1|1140.9|1138.9|4
1729025100000|2024-10-15 20:45:00|1140.9|1138.9|1140.9|1138.9|1140.9|1138.9|1140.9|1138.9|3
1729025400000|2024-10-15 20:50:00|1141|1139|1141.2|1139.2|1141.6|1139.6|1140.9|1138.9|27
1729025700000|2024-10-15 20:55:00|1141.3|1139.3|1141|1139|1141.3|1139.3|1141|1139|17
1729028100000|2024-10-15 21:35:00|1141.1|1139.1|1141.1|1139.1|1141.1|1139.1|1141.1|1139.1|0
1729029600000|2024-10-15 22:00:00|1141.2|1139.2|1140.1|1138.1|1141.3|1139.3|1139.7|1137.7|0
1729029900000|2024-10-15 22:05:00|1140.2|1138.2|1140.2|1138.2|1140.4|1138.4|1140.1|1138.1|0
1729030200000|2024-10-15 22:10:00|1140.4|1138.4|1140.5|1138.5|1140.6|1138.6|1140.4|1138.4|0
1729030500000|2024-10-15 22:15:00|1140.6|1138.6|1140.8|1138.8|1140.9|1138.9|1140.6|1138.6|0
1729030800000|2024-10-15 22:20:00|1140.9|1138.9|1141.1|1139.1|1141.2|1139.2|1140.9|1138.9|0
1729031100000|2024-10-15 22:25:00|1141|1139|1141|1139|1141.2|1139.2|1141|1139|0
1729031400000|2024-10-15 22:30:00|1141.2|1139.2|1141.1|1139.1|1141.2|1139.2|1141|1139|0
1729031700000|2024-10-15 22:35:00|1141.2|1139.2|1141.2|1139.2|1141.3|1139.3|1141.1|1139.1|0
1729032000000|2024-10-15 22:40:00|1141.1|1139.1|1140.8|1138.8|1141.2|1139.2|1140.8|1138.8|0
1729032300000|2024-10-15 22:45:00|1140.9|1138.9|1141|1139|1141|1139|1140.8|1138.8|0
1729032600000|2024-10-15 22:50:00|1141.1|1139.1|1141.5|1139.5|1141.6|1139.6|1141.1|1139.1|0
1729032900000|2024-10-15 22:55:00|1141.6|1139.6|1141.5|1139.5|1141.6|1139.6|1141.5|1139.5|0
1729033200000|2024-10-15 23:00:00|1141.6|1139.6|1141.8|1139.8|1142|1140|1141.6|1139.6|0
1729033500000|2024-10-15 23:05:00|1141.7|1139.7|1141.7|1139.7|1141.8|1139.8|1141.5|1139.5|0
1729033800000|2024-10-15 23:10:00|1141.8|1139.8|1141.6|1139.6|1141.9|1139.9|1141.5|1139.5|0
1729034100000|2024-10-15 23:15:00|1141.5|1139.5|1141.8|1139.8|1141.8|1139.8|1141.5|1139.5|0
1729034400000|2024-10-15 23:20:00|1141.7|1139.7|1141.8|1139.8|1141.9|1139.9|1141.6|1139.6|0
1729034700000|2024-10-15 23:25:00|1141.9|1139.9|1141.9|1139.9|1141.9|1139.9|1141.8|1139.8|0
1729035000000|2024-10-15 23:30:00|1141.8|1139.8|1141.8|1139.8|1141.9|1139.9|1141.7|1139.7|0
1729035300000|2024-10-15 23:35:00|1141.9|1139.9|1141.8|1139.8|1141.9|1139.9|1141.7|1139.7|0
1729035600000|2024-10-15 23:40:00|1141.7|1139.7|1141.9|1139.9|1141.9|1139.9|1141.7|1139.7|0
1729035900000|2024-10-15 23:45:00|1142|1140|1141.9|1139.9|1142.1|1140.1|1141.9|1139.9|0
1729036200000|2024-10-15 23:50:00|1141.8|1139.8|1141.8|1139.8|1141.9|1139.9|1141.6|1139.6|0
1729036500000|2024-10-15 23:55:00|1141.7|1139.7|1141.6|1139.6|1141.8|1139.8|1141.5|1139.5|0
1729036800000|2024-10-16 00:00:00|1140.9|1138.9|1140.8|1138.8|1141.4|1139.4|1140.4|1138.4|115
1729037100000|2024-10-16 00:05:00|1140.7|1138.7|1142|1140|1142|1140|1139.8|1137.8|89
1729037400000|2024-10-16 00:10:00|1142.1|1140.1|1142.5|1140.5|1142.8|1140.8|1142.1|1140.1|40
1729037700000|2024-10-16 00:15:00|1142.7|1140.7|1143|1141|1143|1141|1142|1140|101
1729038000000|2024-10-16 00:20:00|1142.9|1140.9|1143.4|1141.4|1143.5|1141.5|1142.8|1140.8|82
1729038300000|2024-10-16 00:25:00|1143.3|1141.3|1143.5|1141.5|1143.6|1141.6|1142.8|1140.8|158
1729038600000|2024-10-16 00:30:00|1143.4|1141.4|1143.5|1141.5|1143.6|1141.6|1143.4|1141.4|42
1729038900000|2024-10-16 00:35:00|1143.6|1141.6|1144|1142|1144|1142|1143.5|1141.5|60
1729039200000|2024-10-16 00:40:00|1143.9|1141.9|1143.7|1141.7|1144|1142|1143.7|1141.7|130
1729039500000|2024-10-16 00:45:00|1143.6|1141.6|1143.6|1141.6|1143.9|1141.9|1143.3|1141.3|51
1729039800000|2024-10-16 00:50:00|1143.7|1141.7|1143.4|1141.4|1143.9|1141.9|1143.4|1141.4|38
1729040100000|2024-10-16 00:55:00|1143.3|1141.3|1143.8|1141.8|1144|1142|1143.3|1141.3|60
1729040400000|2024-10-16 01:00:00|1143.9|1141.9|1143.7|1141.7|1144|1142|1143.4|1141.4|160
1729040700000|2024-10-16 01:05:00|1143.8|1141.8|1143.7|1141.7|1143.9|1141.9|1143.3|1141.3|197
1729041000000|2024-10-16 01:10:00|1143.6|1141.6|1143.8|1141.8|1144.2|1142.2|1143.5|1141.5|177
1729041300000|2024-10-16 01:15:00|1144|1142|1144.5|1142.5|1145|1143|1144|1142|78
1729041600000|2024-10-16 01:20:00|1144.4|1142.4|1144.1|1142.1|1144.7|1142.7|1144|1142|29
1729041900000|2024-10-16 01:25:00|1144|1142|1144.1|1142.1|1144.4|1142.4|1143.7|1141.7|44
1729042200000|2024-10-16 01:30:00|1144.2|1142.2|1145.1|1143.1|1145.7|1143.7|1144.2|1142.2|185
1729042500000|2024-10-16 01:35:00|1144.8|1142.8|1147|1145|1147|1145|1144.2|1142.2|119
1729042800000|2024-10-16 01:40:00|1147.4|1145.4|1149.5|1147.5|1150.1|1148.1|1146.9|1144.9|408
1729043100000|2024-10-16 01:45:00|1149.7|1147.7|1149|1147|1150.9|1148.9|1149|1147|243
1729043400000|2024-10-16 01:50:00|1148.7|1146.7|1150.6|1148.6|1151|1149|1148.7|1146.7|180
1729043700000|2024-10-16 01:55:00|1150.4|1148.4|1150.8|1148.8|1150.8|1148.8|1149|1147|118
1729044000000|2024-10-16 02:00:00|1150.9|1148.9|1148.1|1146.1|1151|1149|1148.1|1146.1|193
1729044300000|2024-10-16 02:05:00|1148|1146|1147.2|1145.2|1148.4|1146.4|1147.1|1145.1|236
1729044600000|2024-10-16 02:10:00|1147.1|1145.1|1146.9|1144.9|1148|1146|1146.7|1144.7|283
1729044900000|2024-10-16 02:15:00|1146.8|1144.8|1145.4|1143.4|1146.8|1144.8|1144.8|1142.8|224
1729045200000|2024-10-16 02:20:00|1145.7|1143.7|1147.1|1145.1|1147.6|1145.6|1145.7|1143.7|256
1729045500000|2024-10-16 02:25:00|1147|1145|1145.4|1143.4|1147.1|1145.1|1145.4|1143.4|66
1729045800000|2024-10-16 02:30:00|1145.5|1143.5|1147.3|1145.3|1147.6|1145.6|1145.2|1143.2|82
1729046100000|2024-10-16 02:35:00|1147.4|1145.4|1148.9|1146.9|1149.1|1147.1|1147.2|1145.2|47
1729046400000|2024-10-16 02:40:00|1149.1|1147.1|1148.2|1146.2|1149.2|1147.2|1148.2|1146.2|41
1729046700000|2024-10-16 02:45:00|1148.4|1146.4|1149.8|1147.8|1150|1148|1148.4|1146.4|39
1729047000000|2024-10-16 02:50:00|1149.9|1147.9|1150.4|1148.4|1150.4|1148.4|1149.1|1147.1|74
1729047300000|2024-10-16 02:55:00|1150.5|1148.5|1151.4|1149.4|1151.5|1149.5|1150.5|1148.5|58
1729047600000|2024-10-16 03:00:00|1151.5|1149.5|1151.4|1149.4|1151.8|1149.8|1150.7|1148.7|57
1729047900000|2024-10-16 03:05:00|1151.5|1149.5|1153.5|1151.5|1153.7|1151.7|1151.5|1149.5|127
1729048200000|2024-10-16 03:10:00|1153.4|1151.4|1154.4|1152.4|1154.8|1152.8|1153.3|1151.3|161
1729048500000|2024-10-16 03:15:00|1153.5|1151.5|1151.5|1149.5|1153.6|1151.6|1151.4|1149.4|76
1729048800000|2024-10-16 03:20:00|1151.6|1149.6|1151.8|1149.8|1152.3|1150.3|1151.6|1149.6|90
1729049100000|2024-10-16 03:25:00|1151.5|1149.5|1151.1|1149.1|1152|1150|1150.9|1148.9|61
1729049400000|2024-10-16 03:30:00|1151|1149|1152.4|1150.4|1152.4|1150.4|1150.8|1148.8|66
1729049700000|2024-10-16 03:35:00|1152.2|1150.2|1152|1150|1152.7|1150.7|1151.9|1149.9|10
1729050000000|2024-10-16 03:40:00|1152.2|1150.2|1153.2|1151.2|1153.3|1151.3|1152.1|1150.1|32
1729050300000|2024-10-16 03:45:00|1153.1|1151.1|1154|1152|1154|1152|1153.1|1151.1|23
1729050600000|2024-10-16 03:50:00|1153.9|1151.9|1154.1|1152.1|1154.1|1152.1|1153.7|1151.7|29
1729050900000|2024-10-16 03:55:00|1154.2|1152.2|1155|1153|1155.4|1153.4|1154.2|1152.2|72
1729051200000|2024-10-16 04:00:00|1155.2|1153.2|1155|1153|1155.2|1153.2|1154.8|1152.8|26
1729051500000|2024-10-16 04:05:00|1155.1|1153.1|1155.5|1153.5|1155.5|1153.5|1155|1153|21
1729051800000|2024-10-16 04:10:00|1155.4|1153.4|1155.3|1153.3|1155.4|1153.4|1155.3|1153.3|9
1729052100000|2024-10-16 04:15:00|1155.2|1153.2|1154.7|1152.7|1155.2|1153.2|1154.2|1152.2|73
1729052400000|2024-10-16 04:20:00|1154.5|1152.5|1153.6|1151.6|1154.5|1152.5|1153.6|1151.6|18
1729052700000|2024-10-16 04:25:00|1153.7|1151.7|1153.4|1151.4|1153.7|1151.7|1153.4|1151.4|10
1729053000000|2024-10-16 04:30:00|1153.5|1151.5|1153.2|1151.2|1153.6|1151.6|1153.2|1151.2|20
1729053300000|2024-10-16 04:35:00|1153.1|1151.1|1153.1|1151.1|1153.2|1151.2|1153|1151|39
1729053600000|2024-10-16 04:40:00|1153|1151|1152.3|1150.3|1153.1|1151.1|1152.2|1150.2|49
1729053900000|2024-10-16 04:45:00|1152.5|1150.5|1152.4|1150.4|1152.5|1150.5|1152.4|1150.4|4
1729054200000|2024-10-16 04:50:00|1152.5|1150.5|1152.2|1150.2|1152.5|1150.5|1152.2|1150.2|33
1729054500000|2024-10-16 04:55:00|1152.1|1150.1|1152.2|1150.2|1152.3|1150.3|1152|1150|54
1729054800000|2024-10-16 05:00:00|1152.3|1150.3|1152.5|1150.5|1153.5|1151.5|1151.6|1149.6|186
1729055100000|2024-10-16 05:05:00|1151.8|1149.8|1150.1|1148.1|1152|1150|1150.1|1148.1|79
1729055400000|2024-10-16 05:10:00|1149.9|1147.9|1150.4|1148.4|1150.7|1148.7|1149.7|1147.7|21
1729055700000|2024-10-16 05:15:00|1150|1148|1149.5|1147.5|1150|1148|1149.5|1147.5|2
1729056000000|2024-10-16 05:20:00|1149.6|1147.6|1149.5|1147.5|1149.8|1147.8|1149|1147|24
1729056300000|2024-10-16 05:25:00|1149.4|1147.4|1150.5|1148.5|1150.5|1148.5|1148.9|1146.9|22
1729056600000|2024-10-16 05:30:00|1150.6|1148.6|1149|1147|1150.6|1148.6|1148.5|1146.5|39
1729056900000|2024-10-16 05:35:00|1148.9|1146.9|1149.2|1147.2|1149.2|1147.2|1148.4|1146.4|28
1729057200000|2024-10-16 05:40:00|1149.1|1147.1|1149.8|1147.8|1149.8|1147.8|1148.9|1146.9|25
1729057500000|2024-10-16 05:45:00|1149.7|1147.7|1149.2|1147.2|1150.3|1148.3|1149|1147|38
1729057800000|2024-10-16 05:50:00|1149.1|1147.1|1148.5|1146.5|1149.1|1147.1|1148.4|1146.4|28
1729058100000|2024-10-16 05:55:00|1148.9|1146.9|1148.9|1146.9|1148.9|1146.9|1148.7|1146.7|12
1729058400000|2024-10-16 06:00:00|1148.8|1146.8|1146.9|1144.9|1148.8|1146.8|1146.7|1144.7|146
1729058700000|2024-10-16 06:05:00|1146.7|1144.7|1146.4|1144.4|1146.7|1144.7|1145.9|1143.9|133
1729059000000|2024-10-16 06:10:00|1146.3|1144.3|1145.8|1143.8|1146.4|1144.4|1145.3|1143.3|92
1729059300000|2024-10-16 06:15:00|1146|1144|1144.9|1142.9|1146.4|1144.4|1144.9|1142.9|25
1729059600000|2024-10-16 06:20:00|1145|1143|1145.4|1143.4|1145.4|1143.4|1144.2|1142.2|206
1729059900000|2024-10-16 06:25:00|1145.6|1143.6|1146.4|1144.4|1146.5|1144.5|1145.4|1143.4|25
1729060200000|2024-10-16 06:30:00|1146.3|1144.3|1145.8|1143.8|1146.7|1144.7|1145.8|1143.8|112
1729060500000|2024-10-16 06:35:00|1146.1|1144.1|1147.5|1145.5|1147.5|1145.5|1145.9|1143.9|44
1729060800000|2024-10-16 06:40:00|1147.3|1145.3|1147.5|1145.5|1147.6|1145.6|1147|1145|46
1729061100000|2024-10-16 06:45:00|1147.8|1145.8|1147.6|1145.6|1148.2|1146.2|1147.5|1145.5|31
1729061400000|2024-10-16 06:50:00|1147.7|1145.7|1147.7|1145.7|1148|1146|1147.7|1145.7|25
1729061700000|2024-10-16 06:55:00|1147.8|1145.8|1147.5|1145.5|1147.9|1145.9|1147.2|1145.2|49
1729062000000|2024-10-16 07:00:00|1147.4|1145.4|1147.2|1145.2|1147.7|1145.7|1146.7|1144.7|213
1729062300000|2024-10-16 07:05:00|1147.1|1145.1|1147.5|1145.5|1147.8|1145.8|1146.6|1144.6|165
1729062600000|2024-10-16 07:10:00|1147.4|1145.4|1148.5|1146.5|1148.5|1146.5|1147.3|1145.3|140
1729062900000|2024-10-16 07:15:00|1148.4|1146.4|1148.4|1146.4|1148.7|1146.7|1148.1|1146.1|129
1729063200000|2024-10-16 07:20:00|1148.3|1146.3|1147.7|1145.7|1148.9|1146.9|1147.5|1145.5|184
1729063500000|2024-10-16 07:25:00|1147.9|1145.9|1148.7|1146.7|1148.9|1146.9|1147.9|1145.9|134
1729063800000|2024-10-16 07:30:00|1148.6|1146.6|1148.9|1146.9|1149|1147|1148.5|1146.5|89
1729064100000|2024-10-16 07:35:00|1149|1147|1148.4|1146.4|1149.3|1147.3|1148.4|1146.4|42
1729064400000|2024-10-16 07:40:00|1148.5|1146.5|1148.9|1146.9|1149|1147|1148.4|1146.4|96
1729064700000|2024-10-16 07:45:00|1148.8|1146.8|1148.9|1146.9|1148.9|1146.9|1148.5|1146.5|62
1729065000000|2024-10-16 07:50:00|1149|1147|1149.2|1147.2|1149.8|1147.8|1148.8|1146.8|230
1729065300000|2024-10-16 07:55:00|1149.1|1147.1|1148.6|1146.6|1149.1|1147.1|1148.3|1146.3|135
1729065600000|2024-10-16 08:00:00|1148.7|1146.7|1147.6|1145.6|1148.7|1146.7|1147.4|1145.4|210
1729065900000|2024-10-16 08:05:00|1147.7|1145.7|1147.6|1145.6|1147.7|1145.7|1147|1145|235
1729066200000|2024-10-16 08:10:00|1147.7|1145.7|1146.6|1144.6|1147.8|1145.8|1146.6|1144.6|129
1729066500000|2024-10-16 08:15:00|1146.7|1144.7|1147|1145|1147|1145|1146.4|1144.4|128
1729066800000|2024-10-16 08:20:00|1146.9|1144.9|1146.6|1144.6|1147.1|1145.1|1146.6|1144.6|83
1729067100000|2024-10-16 08:25:00|1146.4|1144.4|1147|1145|1147|1145|1146.2|1144.2|230
1729067400000|2024-10-16 08:30:00|1147.1|1145.1|1147.1|1145.1|1147.3|1145.3|1147.1|1145.1|123
1729067700000|2024-10-16 08:35:00|1147.3|1145.3|1147.5|1145.5|1147.7|1145.7|1147.1|1145.1|31
1729068000000|2024-10-16 08:40:00|1147.4|1145.4|1147.9|1145.9|1148|1146|1147.4|1145.4|72
1729068300000|2024-10-16 08:45:00|1148|1146|1147.7|1145.7|1148|1146|1147.7|1145.7|37
1729068600000|2024-10-16 08:50:00|1147.6|1145.6|1147.7|1145.7|1147.8|1145.8|1147.6|1145.6|36
1729068900000|2024-10-16 08:55:00|1147.6|1145.6|1148|1146|1148.3|1146.3|1147.6|1145.6|146
1729069200000|2024-10-16 09:00:00|1148.1|1146.1|1148.2|1146.2|1148.6|1146.6|1148.1|1146.1|598
1729069500000|2024-10-16 09:05:00|1148.1|1146.1|1148.5|1146.5|1148.5|1146.5|1147.9|1145.9|316
1729069800000|2024-10-16 09:10:00|1148.4|1146.4|1148.7|1146.7|1148.8|1146.8|1148.2|1146.2|135
1729070100000|2024-10-16 09:15:00|1148.8|1146.8|1148.8|1146.8|1149.7|1147.7|1148.8|1146.8|239
1729070400000|2024-10-16 09:20:00|1148.6|1146.6|1148.5|1146.5|1148.6|1146.6|1148.4|1146.4|54
1729070700000|2024-10-16 09:25:00|1148.6|1146.6|1148.9|1146.9|1149.2|1147.2|1148.6|1146.6|118
1729071000000|2024-10-16 09:30:00|1148.8|1146.8|1149.3|1147.3|1149.6|1147.6|1148.8|1146.8|197
1729071300000|2024-10-16 09:35:00|1149.2|1147.2|1149.3|1147.3|1149.3|1147.3|1148.5|1146.5|444
1729071600000|2024-10-16 09:40:00|1149.2|1147.2|1148.8|1146.8|1149.2|1147.2|1148.8|1146.8|157
1729071900000|2024-10-16 09:45:00|1149.1|1147.1|1149|1147|1149.1|1147.1|1148.8|1146.8|135
1729072200000|2024-10-16 09:50:00|1148.9|1146.9|1148.4|1146.4|1149|1147|1148.4|1146.4|151
1729072500000|2024-10-16 09:55:00|1148.5|1146.5|1148.3|1146.3|1148.5|1146.5|1148|1146|390
1729072800000|2024-10-16 10:00:00|1148.2|1146.2|1147.9|1145.9|1148.3|1146.3|1147.9|1145.9|472
1729073100000|2024-10-16 10:05:00|1147.8|1145.8|1147.5|1145.5|1148|1146|1147.3|1145.3|706
1729073400000|2024-10-16 10:10:00|1147.4|1145.4|1147.6|1145.6|1147.6|1145.6|1147.4|1145.4|59
1729073700000|2024-10-16 10:15:00|1147.5|1145.5|1147.6|1145.6|1147.7|1145.7|1147.3|1145.3|81
1729074000000|2024-10-16 10:20:00|1147.7|1145.7|1148.2|1146.2|1148.2|1146.2|1147.7|1145.7|19
1729074300000|2024-10-16 10:25:00|1148.1|1146.1|1148.2|1146.2|1148.2|1146.2|1148|1146|22
1729074600000|2024-10-16 10:30:00|1148|1146|1148.2|1146.2|1148.2|1146.2|1147.8|1145.8|52
1729074900000|2024-10-16 10:35:00|1148.4|1146.4|1148.1|1146.1|1148.5|1146.5|1148.1|1146.1|21
1729075200000|2024-10-16 10:40:00|1148|1146|1147.8|1145.8|1148.2|1146.2|1147.7|1145.7|48
1729075500000|2024-10-16 10:45:00|1148|1146|1148.2|1146.2|1148.2|1146.2|1147.9|1145.9|69
1729075800000|2024-10-16 10:50:00|1148.3|1146.3|1148.4|1146.4|1148.4|1146.4|1148.2|1146.2|57
1729076100000|2024-10-16 10:55:00|1148.5|1146.5|1148.7|1146.7|1148.7|1146.7|1148.4|1146.4|113
1729076400000|2024-10-16 11:00:00|1148.5|1146.5|1148.1|1146.1|1148.9|1146.9|1148.1|1146.1|70
1729076700000|2024-10-16 11:05:00|1148.2|1146.2|1148.7|1146.7|1148.8|1146.8|1147.8|1145.8|79
1729077000000|2024-10-16 11:10:00|1148.8|1146.8|1149.1|1147.1|1149.2|1147.2|1148.8|1146.8|85
1729077300000|2024-10-16 11:15:00|1149.2|1147.2|1149.3|1147.3|1149.5|1147.5|1148.9|1146.9|94
1729077600000|2024-10-16 11:20:00|1149.4|1147.4|1149.5|1147.5|1149.5|1147.5|1149.1|1147.1|89
1729077900000|2024-10-16 11:25:00|1149.6|1147.6|1149.6|1147.6|1149.7|1147.7|1149.4|1147.4|139
1729078200000|2024-10-16 11:30:00|1149.7|1147.7|1150.1|1148.1|1150.8|1148.8|1149.7|1147.7|482
1729078500000|2024-10-16 11:35:00|1150|1148|1150|1148|1150.3|1148.3|1150|1148|145
1729078800000|2024-10-16 11:40:00|1149.9|1147.9|1149.8|1147.8|1150|1148|1149.7|1147.7|96
1729079100000|2024-10-16 11:45:00|1149.9|1147.9|1150.1|1148.1|1150.1|1148.1|1149.7|1147.7|117
1729079400000|2024-10-16 11:50:00|1150.2|1148.2|1149.8|1147.8|1150.2|1148.2|1149.7|1147.7|139
1729079700000|2024-10-16 11:55:00|1149.7|1147.7|1150.5|1148.5|1150.6|1148.6|1149.7|1147.7|117
1729080000000|2024-10-16 12:00:00|1150.6|1148.6|1151.3|1149.3|1151.7|1149.7|1150.5|1148.5|558
1729080300000|2024-10-16 12:05:00|1151.1|1149.1|1150.9|1148.9|1151.2|1149.2|1150.6|1148.6|88
1729080600000|2024-10-16 12:10:00|1151|1149|1151|1149|1151.2|1149.2|1150.9|1148.9|117
1729080900000|2024-10-16 12:15:00|1151.1|1149.1|1150.6|1148.6|1151.1|1149.1|1150.6|1148.6|221
1729081200000|2024-10-16 12:20:00|1150.5|1148.5|1149.9|1147.9|1150.5|1148.5|1149.7|1147.7|371
1729081500000|2024-10-16 12:25:00|1150.1|1148.1|1150.3|1148.3|1150.4|1148.4|1150.1|1148.1|63
1729081800000|2024-10-16 12:30:00|1150.4|1148.4|1150|1148|1150.4|1148.4|1149.9|1147.9|232
1729082100000|2024-10-16 12:35:00|1149.9|1147.9|1149.4|1147.4|1149.9|1147.9|1149.1|1147.1|375
1729082400000|2024-10-16 12:40:00|1149.5|1147.5|1148.7|1146.7|1149.5|1147.5|1148.6|1146.6|418
1729082700000|2024-10-16 12:45:00|1148.6|1146.6|1149|1147|1149.2|1147.2|1148.4|1146.4|158
1729083000000|2024-10-16 12:50:00|1149.1|1147.1|1149.4|1147.4|1149.6|1147.6|1148.9|1146.9|181
1729083300000|2024-10-16 12:55:00|1149.5|1147.5|1149.2|1147.2|1149.6|1147.6|1149|1147|145
1729083600000|2024-10-16 13:00:00|1149.3|1147.3|1149.6|1147.6|1149.7|1147.7|1148.9|1146.9|188
1729083900000|2024-10-16 13:05:00|1149.5|1147.5|1149|1147|1149.5|1147.5|1149|1147|357
1729084200000|2024-10-16 13:10:00|1148.9|1146.9|1149.3|1147.3|1149.3|1147.3|1148.6|1146.6|187
1729084500000|2024-10-16 13:15:00|1149.4|1147.4|1148.9|1146.9|1149.8|1147.8|1148.9|1146.9|193
1729084800000|2024-10-16 13:20:00|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|1148.5|1146.5|648
1729085100000|2024-10-16 13:25:00|1148.9|1146.9|1149.7|1147.7|1149.9|1147.9|1148.7|1146.7|600
1729085400000|2024-10-16 13:30:00|1149|1148.5|1148.7|1148.2|1149.7|1149.2|1147.7|1147.2|3009
1729085700000|2024-10-16 13:35:00|1148.6|1148.1|1149|1148.5|1149.1|1148.6|1147.7|1147.2|1384
1729086000000|2024-10-16 13:40:00|1149.1|1148.6|1149|1148.5|1150.1|1149.6|1148.5|1148|1127
1729086300000|2024-10-16 13:45:00|1149.2|1148.7|1150.7|1150.2|1150.7|1150.2|1148.5|1148|1070
1729086600000|2024-10-16 13:50:00|1150.6|1150.1|1148.6|1148.1|1150.6|1150.1|1148.1|1147.6|1094
1729086900000|2024-10-16 13:55:00|1148.7|1148.2|1149.3|1148.8|1149.6|1149.1|1148.2|1147.7|768
1729087200000|2024-10-16 14:00:00|1149.2|1148.7|1150.1|1149.6|1150.4|1149.9|1148.6|1148.1|616
1729087500000|2024-10-16 14:05:00|1150.2|1149.7|1150.5|1150|1150.6|1150.1|1149.5|1149|514
1729087800000|2024-10-16 14:10:00|1150.6|1150.1|1151.1|1150.6|1151.2|1150.7|1150.2|1149.7|907
1729088100000|2024-10-16 14:15:00|1151.2|1150.7|1150.2|1149.7|1151.6|1151.1|1150.1|1149.6|568
1729088400000|2024-10-16 14:20:00|1150.3|1149.8|1151.3|1150.8|1151.5|1151|1150.3|1149.8|590
1729088700000|2024-10-16 14:25:00|1151.4|1150.9|1151.1|1150.6|1151.9|1151.4|1150.9|1150.4|702
1729089000000|2024-10-16 14:30:00|1151.2|1150.7|1151|1150.5|1151.6|1151.1|1150.6|1150.1|1400
1729089300000|2024-10-16 14:35:00|1151.1|1150.6|1149.8|1149.3|1151.2|1150.7|1149.7|1149.2|766
1729089600000|2024-10-16 14:40:00|1149.9|1149.4|1149.9|1149.4|1150|1149.5|1149|1148.5|675
1729089900000|2024-10-16 14:45:00|1150|1149.5|1150.7|1150.2|1150.8|1150.3|1150|1149.5|621
1729090200000|2024-10-16 14:50:00|1150.8|1150.3|1151.4|1150.9|1152.2|1151.7|1150.7|1150.2|540
1729090500000|2024-10-16 14:55:00|1151.5|1151|1152.1|1151.6|1152.2|1151.7|1150.9|1150.4|830
1729090800000|2024-10-16 15:00:00|1152.2|1151.7|1152.3|1151.8|1152.5|1152|1151.8|1151.3|895
1729091100000|2024-10-16 15:05:00|1152.4|1151.9|1151.6|1151.1|1152.4|1151.9|1151|1150.5|898
1729091400000|2024-10-16 15:10:00|1151.7|1151.2|1153.5|1153|1153.5|1153|1151.7|1151.2|1462
1729091700000|2024-10-16 15:15:00|1153.4|1152.9|1153.5|1153|1154|1153.5|1153.2|1152.7|1060
1729092000000|2024-10-16 15:20:00|1153.4|1152.9|1153.3|1152.8|1153.7|1153.2|1152.7|1152.2|860
1729092300000|2024-10-16 15:25:00|1153.4|1152.9|1153.1|1152.6|1153.5|1153|1152.6|1152.1|510
1729092600000|2024-10-16 15:30:00|1153.2|1152.7|1153.3|1152.8|1153.9|1153.4|1153.1|1152.6|562
1729092900000|2024-10-16 15:35:00|1153.4|1152.9|1153.7|1153.2|1154.1|1153.6|1152.8|1152.3|805
1729093200000|2024-10-16 15:40:00|1153.8|1153.3|1153.6|1153.1|1153.9|1153.4|1153.3|1152.8|251
1729093500000|2024-10-16 15:45:00|1153.4|1152.9|1152.4|1151.9|1153.4|1152.9|1152.1|1151.6|576
1729093800000|2024-10-16 15:50:00|1152.5|1152|1151.9|1151.4|1152.7|1152.2|1151.7|1151.2|444
1729094100000|2024-10-16 15:55:00|1151.8|1151.3|1151.1|1150.6|1151.9|1151.4|1151|1150.5|463
1729094400000|2024-10-16 16:00:00|1151|1150.5|1151|1150.5|1151.6|1151.1|1150.9|1150.4|333
1729094700000|2024-10-16 16:05:00|1151.1|1150.6|1150.7|1150.2|1151.1|1150.6|1150.3|1149.8|294
1729095000000|2024-10-16 16:10:00|1150.8|1150.3|1150.8|1150.3|1150.9|1150.4|1150.6|1150.1|107
1729095300000|2024-10-16 16:15:00|1150.7|1150.2|1151.1|1150.6|1151.2|1150.7|1150|1149.5|414
1729095600000|2024-10-16 16:20:00|1151.2|1150.7|1151.3|1150.8|1152|1151.5|1151.2|1150.7|204
1729095900000|2024-10-16 16:25:00|1151.4|1150.9|1151.1|1150.6|1151.7|1151.2|1150.8|1150.3|163
1729096200000|2024-10-16 16:30:00|1151.2|1150.7|1150.6|1150.1|1151.3|1150.8|1150.6|1150.1|57
1729096500000|2024-10-16 16:35:00|1150.5|1150|1150.4|1149.9|1150.6|1150.1|1150.1|1149.6|282
1729096800000|2024-10-16 16:40:00|1150.5|1150|1150.5|1150|1150.7|1150.2|1150.3|1149.8|94
1729097100000|2024-10-16 16:45:00|1150.6|1150.1|1150|1149.5|1150.7|1150.2|1150|1149.5|112
1729097400000|2024-10-16 16:50:00|1150.1|1149.6|1150.5|1150|1150.5|1150|1150.1|1149.6|86
1729097700000|2024-10-16 16:55:00|1150.6|1150.1|1151.2|1150.7|1151.3|1150.8|1150.6|1150.1|205
1729098000000|2024-10-16 17:00:00|1151.4|1150.9|1151.4|1150.9|1151.5|1151|1150.8|1150.3|217
1729098300000|2024-10-16 17:05:00|1151.5|1151|1151.3|1150.8|1151.8|1151.3|1151.3|1150.8|260
1729098600000|2024-10-16 17:10:00|1151.4|1150.9|1151.1|1150.6|1151.5|1151|1151|1150.5|140
1729098900000|2024-10-16 17:15:00|1151.2|1150.7|1151|1150.5|1151.3|1150.8|1150.8|1150.3|159
1729099200000|2024-10-16 17:20:00|1151.1|1150.6|1152.1|1151.6|1152.1|1151.6|1151|1150.5|433
1729099500000|2024-10-16 17:25:00|1152.2|1151.7|1152.5|1152|1152.6|1152.1|1152.1|1151.6|470
1729099800000|2024-10-16 17:30:00|1152.4|1151.9|1152|1151.5|1152.4|1151.9|1151.8|1151.3|271
1729100100000|2024-10-16 17:35:00|1152.1|1151.6|1151.8|1151.3|1152.1|1151.6|1151.7|1151.2|201
1729100400000|2024-10-16 17:40:00|1151.9|1151.4|1151.9|1151.4|1152|1151.5|1151.6|1151.1|237
1729100700000|2024-10-16 17:45:00|1151.8|1151.3|1151.6|1151.1|1151.9|1151.4|1151.6|1151.1|394
1729101000000|2024-10-16 17:50:00|1151.5|1151|1151.4|1150.9|1151.6|1151.1|1151.4|1150.9|326
1729101300000|2024-10-16 17:55:00|1151.5|1151|1152|1151.5|1152|1151.5|1151.4|1150.9|585
1729101600000|2024-10-16 18:00:00|1151.9|1151.4|1151.6|1151.1|1151.9|1151.4|1151.3|1150.8|388
1729101900000|2024-10-16 18:05:00|1151.7|1151.2|1151.6|1151.1|1151.8|1151.3|1150.7|1150.2|548
1729102200000|2024-10-16 18:10:00|1151.7|1151.2|1151.5|1151|1151.8|1151.3|1151.5|1151|217
1729102500000|2024-10-16 18:15:00|1151.6|1151.1|1151.6|1151.1|1151.7|1151.2|1151.4|1150.9|212
1729102800000|2024-10-16 18:20:00|1151.5|1151|1152.2|1151.7|1152.4|1151.9|1151.5|1151|475
1729103100000|2024-10-16 18:25:00|1152.1|1151.6|1152.2|1151.7|1152.2|1151.7|1151.8|1151.3|112
1729103400000|2024-10-16 18:30:00|1152.1|1151.6|1151.8|1151.3|1152.3|1151.8|1151.8|1151.3|314
1729103700000|2024-10-16 18:35:00|1151.7|1151.2|1151.5|1151|1151.9|1151.4|1151.4|1150.9|253
1729104000000|2024-10-16 18:40:00|1151.4|1150.9|1151.5|1151|1151.6|1151.1|1151|1150.5|368
1729104300000|2024-10-16 18:45:00|1151.4|1150.9|1151.4|1150.9|1151.6|1151.1|1151.4|1150.9|303
1729104600000|2024-10-16 18:50:00|1151.5|1151|1151.1|1150.6|1151.5|1151|1151.1|1150.6|231
1729104900000|2024-10-16 18:55:00|1151|1150.5|1151.2|1150.7|1151.4|1150.9|1150.9|1150.4|390
1729105200000|2024-10-16 19:00:00|1151.1|1150.6|1150.9|1150.4|1151.2|1150.7|1150.7|1150.2|217
1729105500000|2024-10-16 19:05:00|1151|1150.5|1150.7|1150.2|1151|1150.5|1150.7|1150.2|85
1729105800000|2024-10-16 19:10:00|1150.8|1150.3|1150.8|1150.3|1150.9|1150.4|1150.4|1149.9|326
1729106100000|2024-10-16 19:15:00|1150.7|1150.2|1151|1150.5|1151.1|1150.6|1150.7|1150.2|202
1729106400000|2024-10-16 19:20:00|1151.1|1150.6|1150.7|1150.2|1151.2|1150.7|1150.5|1150|241
1729106700000|2024-10-16 19:25:00|1150.8|1150.3|1151.1|1150.6|1151.2|1150.7|1150.8|1150.3|110
1729107000000|2024-10-16 19:30:00|1151|1150.5|1151.2|1150.7|1151.3|1150.8|1150.7|1150.2|225
1729107300000|2024-10-16 19:35:00|1151.3|1150.8|1150.7|1150.2|1151.3|1150.8|1150.7|1150.2|273
1729107600000|2024-10-16 19:40:00|1150.6|1150.1|1150.4|1149.9|1150.7|1150.2|1150.1|1149.6|323
1729107900000|2024-10-16 19:45:00|1150.5|1150|1150.3|1149.8|1150.5|1150|1149.9|1149.4|969
1729108200000|2024-10-16 19:50:00|1150.2|1149.7|1150.2|1149.7|1150.5|1150|1149.9|1149.4|1305
1729108500000|2024-10-16 19:55:00|1150.3|1149.8|1150.4|1149.9|1150.9|1150.4|1150.1|1149.6|6124
1729108800000|2024-10-16 20:00:00|1151.1|1149.1|1151.2|1149.2|1151.2|1149.2|1150.8|1148.8|1072
1729109100000|2024-10-16 20:05:00|1151.3|1149.3|1151.2|1149.2|1151.3|1149.3|1151.2|1149.2|16
1729109400000|2024-10-16 20:10:00|1151.1|1149.1|1150.8|1148.8|1151.1|1149.1|1150.8|1148.8|51
1729109700000|2024-10-16 20:15:00|1150.7|1148.7|1151|1149|1151|1149|1150.6|1148.6|63
1729110000000|2024-10-16 20:20:00|1150.9|1148.9|1150.9|1148.9|1151|1149|1150.8|1148.8|48
1729110300000|2024-10-16 20:25:00|1151|1149|1150.8|1148.8|1151|1149|1150.8|1148.8|42
1729110600000|2024-10-16 20:30:00|1150.9|1148.9|1151.1|1149.1|1151.1|1149.1|1150.9|1148.9|15
1729110900000|2024-10-16 20:35:00|1151|1149|1151|1149|1151|1149|1150.9|1148.9|12
1729111200000|2024-10-16 20:40:00|1151.1|1149.1|1151.2|1149.2|1151.2|1149.2|1151.1|1149.1|168
1729111500000|2024-10-16 20:45:00|1151|1149|1151.3|1149.3|1151.3|1149.3|1150.9|1148.9|22
1729111800000|2024-10-16 20:50:00|1151.2|1149.2|1151.2|1149.2|1151.4|1149.4|1151.2|1149.2|50
1729112100000|2024-10-16 20:55:00|1151.3|1149.3|1151.4|1149.4|1151.4|1149.4|1151.2|1149.2|68
1729113000000|2024-10-16 21:10:00|1151.7|1149.7|1151.7|1149.7|1151.7|1149.7|1151.7|1149.7|1
1729116000000|2024-10-16 22:00:00|1151.4|1149.4|1151.4|1149.4|1151.7|1149.7|1151.3|1149.3|0
1729116300000|2024-10-16 22:05:00|1151.3|1149.3|1151|1149|1151.4|1149.4|1151|1149|0
1729116600000|2024-10-16 22:10:00|1151.1|1149.1|1151.1|1149.1|1151.1|1149.1|1150.9|1148.9|0
1729116900000|2024-10-16 22:15:00|1151.2|1149.2|1151.1|1149.1|1151.3|1149.3|1151|1149|0
1729117200000|2024-10-16 22:20:00|1151.2|1149.2|1151.1|1149.1|1151.2|1149.2|1151|1149|0
1729117500000|2024-10-16 22:25:00|1151|1149|1151.1|1149.1|1151.1|1149.1|1150.9|1148.9|0
1729117800000|2024-10-16 22:30:00|1151.2|1149.2|1151.2|1149.2|1151.2|1149.2|1151.1|1149.1|0
1729118100000|2024-10-16 22:35:00|1151.1|1149.1|1151.1|1149.1|1151.1|1149.1|1150.8|1148.8|0
1729118400000|2024-10-16 22:40:00|1151.2|1149.2|1151.1|1149.1|1151.2|1149.2|1151.1|1149.1|0
1729118700000|2024-10-16 22:45:00|1151.2|1149.2|1151.1|1149.1|1151.3|1149.3|1151|1149|0
1729119000000|2024-10-16 22:50:00|1151|1149|1151.2|1149.2|1151.3|1149.3|1151|1149|0
1729119300000|2024-10-16 22:55:00|1151.3|1149.3|1151.2|1149.2|1151.3|1149.3|1151.2|1149.2|0
1729119600000|2024-10-16 23:00:00|1151.1|1149.1|1151|1149|1151.2|1149.2|1151|1149|0
1729119900000|2024-10-16 23:05:00|1150.9|1148.9|1150.9|1148.9|1150.9|1148.9|1150.8|1148.8|0
1729120200000|2024-10-16 23:10:00|1151|1149|1151|1149|1151|1149|1150.9|1148.9|0
1729120500000|2024-10-16 23:15:00|1150.9|1148.9|1150.9|1148.9|1151|1149|1150.8|1148.8|0
1729120800000|2024-10-16 23:20:00|1150.8|1148.8|1150.8|1148.8|1150.9|1148.9|1150.8|1148.8|0
1729121100000|2024-10-16 23:25:00|1150.9|1148.9|1150.9|1148.9|1150.9|1148.9|1150.8|1148.8|0
1729121400000|2024-10-16 23:30:00|1151|1149|1150.6|1148.6|1151|1149|1150.6|1148.6|0
1729121700000|2024-10-16 23:35:00|1150.5|1148.5|1150.6|1148.6|1150.7|1148.7|1150.5|1148.5|0
1729122000000|2024-10-16 23:40:00|1150.7|1148.7|1150.7|1148.7|1150.7|1148.7|1150.6|1148.6|0
1729122300000|2024-10-16 23:45:00|1150.8|1148.8|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|0
1729122600000|2024-10-16 23:50:00|1150.6|1148.6|1150.6|1148.6|1150.6|1148.6|1150.5|1148.5|0
1729122900000|2024-10-16 23:55:00|1150.5|1148.5|1150.5|1148.5|1150.6|1148.6|1150.4|1148.4|0
1729123200000|2024-10-17 00:00:00|1150.4|1148.4|1149.6|1147.6|1150.5|1148.5|1149.3|1147.3|61
1729123500000|2024-10-17 00:05:00|1150.3|1148.3|1149.1|1147.1|1150.4|1148.4|1149.1|1147.1|33
1729123800000|2024-10-17 00:10:00|1149|1147|1148.8|1146.8|1149.1|1147.1|1148.6|1146.6|34
1729124100000|2024-10-17 00:15:00|1148.6|1146.6|1149.6|1147.6|1149.6|1147.6|1148.4|1146.4|73
1729124400000|2024-10-17 00:20:00|1149.7|1147.7|1150.5|1148.5|1150.5|1148.5|1149.7|1147.7|41
1729124700000|2024-10-17 00:25:00|1150.6|1148.6|1150.4|1148.4|1150.8|1148.8|1150.4|1148.4|29
1729125000000|2024-10-17 00:30:00|1150.6|1148.6|1150.5|1148.5|1151.6|1149.6|1150.3|1148.3|96
1729125300000|2024-10-17 00:35:00|1150.3|1148.3|1150.3|1148.3|1150.4|1148.4|1150.2|1148.2|24
1729125600000|2024-10-17 00:40:00|1150.2|1148.2|1150.1|1148.1|1150.3|1148.3|1150|1148|24
1729125900000|2024-10-17 00:45:00|1150|1148|1149.5|1147.5|1150|1148|1149.2|1147.2|43
1729126200000|2024-10-17 00:50:00|1149.4|1147.4|1149.3|1147.3|1149.5|1147.5|1149.3|1147.3|6
1729126500000|2024-10-17 00:55:00|1149.2|1147.2|1149.4|1147.4|1149.5|1147.5|1149|1147|16
1729126800000|2024-10-17 01:00:00|1149.5|1147.5|1149.5|1147.5|1149.6|1147.6|1148.9|1146.9|40
1729127100000|2024-10-17 01:05:00|1149.6|1147.6|1149.5|1147.5|1149.6|1147.6|1149.4|1147.4|14
1729127400000|2024-10-17 01:10:00|1149.6|1147.6|1150.1|1148.1|1150.3|1148.3|1149.4|1147.4|101
1729127700000|2024-10-17 01:15:00|1149.5|1147.5|1149.1|1147.1|1149.5|1147.5|1148.8|1146.8|31
1729128000000|2024-10-17 01:20:00|1149.5|1147.5|1149.2|1147.2|1149.5|1147.5|1148.9|1146.9|19
1729128300000|2024-10-17 01:25:00|1149|1147|1148.5|1146.5|1149|1147|1148.4|1146.4|5
1729128600000|2024-10-17 01:30:00|1148.7|1146.7|1150.5|1148.5|1150.5|1148.5|1148.2|1146.2|97
1729128900000|2024-10-17 01:35:00|1149.9|1147.9|1151.1|1149.1|1151.3|1149.3|1149.2|1147.2|52
1729129200000|2024-10-17 01:40:00|1150.7|1148.7|1153.1|1151.1|1153.1|1151.1|1150.7|1148.7|51
1729129500000|2024-10-17 01:45:00|1152.7|1150.7|1153.1|1151.1|1153.1|1151.1|1151.9|1149.9|60
1729129800000|2024-10-17 01:50:00|1152.7|1150.7|1151.7|1149.7|1152.7|1150.7|1151.2|1149.2|67
1729130100000|2024-10-17 01:55:00|1151.9|1149.9|1152.9|1150.9|1152.9|1150.9|1151.5|1149.5|81
1729130400000|2024-10-17 02:00:00|1153|1151|1154.9|1152.9|1154.9|1152.9|1152.6|1150.6|156
1729130700000|2024-10-17 02:05:00|1154.8|1152.8|1154.4|1152.4|1156.2|1154.2|1153.6|1151.6|418
1729131000000|2024-10-17 02:10:00|1154.1|1152.1|1151.7|1149.7|1154.2|1152.2|1151.3|1149.3|266
1729131300000|2024-10-17 02:15:00|1151.6|1149.6|1150.3|1148.3|1151.9|1149.9|1149.7|1147.7|115
1729131600000|2024-10-17 02:20:00|1150.4|1148.4|1150.7|1148.7|1151.1|1149.1|1150.3|1148.3|73
1729131900000|2024-10-17 02:25:00|1150.8|1148.8|1148.7|1146.7|1150.8|1148.8|1148.7|1146.7|117
1729132200000|2024-10-17 02:30:00|1149.3|1147.3|1149.8|1147.8|1149.8|1147.8|1149|1147|55
1729132500000|2024-10-17 02:35:00|1150|1148|1148.1|1146.1|1150.3|1148.3|1148.1|1146.1|30
1729132800000|2024-10-17 02:40:00|1147.8|1145.8|1148.3|1146.3|1148.3|1146.3|1146.2|1144.2|121
1729133100000|2024-10-17 02:45:00|1148.2|1146.2|1148.9|1146.9|1148.9|1146.9|1148.1|1146.1|60
1729133400000|2024-10-17 02:50:00|1148.5|1146.5|1149.1|1147.1|1149.1|1147.1|1148.5|1146.5|6
1729133700000|2024-10-17 02:55:00|1149.3|1147.3|1150.3|1148.3|1150.3|1148.3|1149.3|1147.3|21
1729134000000|2024-10-17 03:00:00|1150|1148|1150|1148|1150.6|1148.6|1149.9|1147.9|44
1729134300000|2024-10-17 03:05:00|1149.8|1147.8|1150.7|1148.7|1150.8|1148.8|1149.4|1147.4|23
1729134600000|2024-10-17 03:10:00|1150.9|1148.9|1149.8|1147.8|1150.9|1148.9|1149.6|1147.6|18
1729134900000|2024-10-17 03:15:00|1148.9|1146.9|1148.9|1146.9|1148.9|1146.9|1148.5|1146.5|29
1729135200000|2024-10-17 03:20:00|1149|1147|1148.6|1146.6|1149.5|1147.5|1148.4|1146.4|29
1729135500000|2024-10-17 03:25:00|1148.3|1146.3|1148.5|1146.5|1148.5|1146.5|1148.2|1146.2|13
1729135800000|2024-10-17 03:30:00|1147.8|1145.8|1146.8|1144.8|1147.8|1145.8|1146.6|1144.6|46
1729136100000|2024-10-17 03:35:00|1147|1145|1148.6|1146.6|1148.7|1146.7|1147|1145|35
1729136400000|2024-10-17 03:40:00|1148.7|1146.7|1148.6|1146.6|1149.1|1147.1|1148.6|1146.6|24
1729136700000|2024-10-17 03:45:00|1148.7|1146.7|1148.6|1146.6|1149|1147|1148.6|1146.6|10
1729137000000|2024-10-17 03:50:00|1148.5|1146.5|1148.7|1146.7|1149|1147|1148.3|1146.3|34
1729137300000|2024-10-17 03:55:00|1148.5|1146.5|1148.5|1146.5|1148.5|1146.5|1148.4|1146.4|5
1729137600000|2024-10-17 04:00:00|1148.8|1146.8|1148.5|1146.5|1148.8|1146.8|1148.4|1146.4|39
1729137900000|2024-10-17 04:05:00|1148.1|1146.1|1147.5|1145.5|1148.1|1146.1|1147.5|1145.5|63
1729138200000|2024-10-17 04:10:00|1147.6|1145.6|1147.4|1145.4|1147.6|1145.6|1147.1|1145.1|44
1729138500000|2024-10-17 04:15:00|1147.2|1145.2|1147.1|1145.1|1147.2|1145.2|1146.8|1144.8|18
1729138800000|2024-10-17 04:20:00|1147.2|1145.2|1146.9|1144.9|1147.3|1145.3|1146.9|1144.9|26
1729139100000|2024-10-17 04:25:00|1147|1145|1147.1|1145.1|1147.2|1145.2|1147|1145|19
1729139400000|2024-10-17 04:30:00|1147.2|1145.2|1147.1|1145.1|1147.2|1145.2|1146.9|1144.9|12
1729139700000|2024-10-17 04:35:00|1146.9|1144.9|1146.7|1144.7|1146.9|1144.9|1146.7|1144.7|3
1729140000000|2024-10-17 04:40:00|1146.8|1144.8|1147.5|1145.5|1147.5|1145.5|1146.8|1144.8|125
1729140300000|2024-10-17 04:45:00|1147.6|1145.6|1147.1|1145.1|1147.6|1145.6|1147.1|1145.1|20
1729140600000|2024-10-17 04:50:00|1147|1145|1146.5|1144.5|1147|1145|1146.4|1144.4|11
1729140900000|2024-10-17 04:55:00|1146.7|1144.7|1147.2|1145.2|1147.3|1145.3|1146.7|1144.7|39
1729141200000|2024-10-17 05:00:00|1147.4|1145.4|1147.1|1145.1|1147.5|1145.5|1146.5|1144.5|30
1729141500000|2024-10-17 05:05:00|1146.8|1144.8|1148.3|1146.3|1148.4|1146.4|1146.8|1144.8|30
1729141800000|2024-10-17 05:10:00|1148.5|1146.5|1148.2|1146.2|1148.9|1146.9|1147.9|1145.9|33
1729142100000|2024-10-17 05:15:00|1148|1146|1147.9|1145.9|1148.2|1146.2|1147.7|1145.7|57
1729142400000|2024-10-17 05:20:00|1148.3|1146.3|1147.5|1145.5|1148.9|1146.9|1147.5|1145.5|38
1729142700000|2024-10-17 05:25:00|1147.6|1145.6|1146.1|1144.1|1147.7|1145.7|1146.1|1144.1|123
1729143000000|2024-10-17 05:30:00|1146.3|1144.3|1148.6|1146.6|1148.6|1146.6|1146.3|1144.3|106
1729143300000|2024-10-17 05:35:00|1148.7|1146.7|1148.5|1146.5|1149|1147|1148.3|1146.3|40
1729143600000|2024-10-17 05:40:00|1148.4|1146.4|1147|1145|1148.4|1146.4|1147|1145|58
1729143900000|2024-10-17 05:45:00|1147.1|1145.1|1147.3|1145.3|1147.5|1145.5|1147|1145|41
1729144200000|2024-10-17 05:50:00|1147.1|1145.1|1147.6|1145.6|1147.7|1145.7|1146.7|1144.7|81
1729144500000|2024-10-17 05:55:00|1147.7|1145.7|1147.6|1145.6|1148.2|1146.2|1147.6|1145.6|46
1729144800000|2024-10-17 06:00:00|1147.7|1145.7|1147.4|1145.4|1148.1|1146.1|1147.2|1145.2|407
1729145100000|2024-10-17 06:05:00|1147.2|1145.2|1148.8|1146.8|1148.9|1146.9|1147|1145|515
1729145400000|2024-10-17 06:10:00|1149|1147|1148.9|1146.9|1150.3|1148.3|1148.7|1146.7|416
1729145700000|2024-10-17 06:15:00|1148.8|1146.8|1150.1|1148.1|1150.5|1148.5|1148.4|1146.4|236
1729146000000|2024-10-17 06:20:00|1150|1148|1148.9|1146.9|1151.4|1149.4|1148.9|1146.9|152
1729146300000|2024-10-17 06:25:00|1148.8|1146.8|1149.4|1147.4|1149.6|1147.6|1148.6|1146.6|43
1729146600000|2024-10-17 06:30:00|1149.6|1147.6|1152.3|1150.3|1152.3|1150.3|1149.6|1147.6|258
1729146900000|2024-10-17 06:35:00|1152.2|1150.2|1151.6|1149.6|1152.2|1150.2|1150.6|1148.6|263
1729147200000|2024-10-17 06:40:00|1151.7|1149.7|1152.1|1150.1|1152.4|1150.4|1151.5|1149.5|332
1729147500000|2024-10-17 06:45:00|1152.2|1150.2|1151.1|1149.1|1152.2|1150.2|1150.9|1148.9|251
1729147800000|2024-10-17 06:50:00|1151.2|1149.2|1150|1148|1151.4|1149.4|1150|1148|187
1729148100000|2024-10-17 06:55:00|1150.1|1148.1|1150.2|1148.2|1150.3|1148.3|1148.9|1146.9|301
1729148400000|2024-10-17 07:00:00|1150|1148|1147.8|1145.8|1150.4|1148.4|1147.8|1145.8|779
1729148700000|2024-10-17 07:05:00|1147.7|1145.7|1146.3|1144.3|1147.7|1145.7|1145.8|1143.8|362
1729149000000|2024-10-17 07:10:00|1146.4|1144.4|1145.5|1143.5|1146.9|1144.9|1145.5|1143.5|195
1729149300000|2024-10-17 07:15:00|1145.6|1143.6|1144.7|1142.7|1145.9|1143.9|1144.6|1142.6|496
1729149600000|2024-10-17 07:20:00|1144.8|1142.8|1143.8|1141.8|1145.1|1143.1|1143.8|1141.8|304
1729149900000|2024-10-17 07:25:00|1143.9|1141.9|1145.6|1143.6|1146|1144|1143.9|1141.9|201
1729150200000|2024-10-17 07:30:00|1145.9|1143.9|1146.6|1144.6|1147|1145|1145.9|1143.9|187
1729150500000|2024-10-17 07:35:00|1146.7|1144.7|1147.4|1145.4|1147.5|1145.5|1146.6|1144.6|594
1729150800000|2024-10-17 07:40:00|1147.3|1145.3|1146.2|1144.2|1147.4|1145.4|1145.9|1143.9|768
1729151100000|2024-10-17 07:45:00|1146.1|1144.1|1145.3|1143.3|1146.3|1144.3|1145.1|1143.1|520
1729151400000|2024-10-17 07:50:00|1145.2|1143.2|1145|1143|1145.6|1143.6|1144.8|1142.8|231
1729151700000|2024-10-17 07:55:00|1144.9|1142.9|1145.5|1143.5|1145.7|1143.7|1144.7|1142.7|153
1729152000000|2024-10-17 08:00:00|1145.6|1143.6|1146.2|1144.2|1146.7|1144.7|1145.6|1143.6|426
1729152300000|2024-10-17 08:05:00|1146.4|1144.4|1146.6|1144.6|1146.8|1144.8|1146.1|1144.1|458
1729152600000|2024-10-17 08:10:00|1146.7|1144.7|1146.1|1144.1|1146.8|1144.8|1145.8|1143.8|146
1729152900000|2024-10-17 08:15:00|1145.9|1143.9|1145.8|1143.8|1146.1|1144.1|1145.7|1143.7|161
1729153200000|2024-10-17 08:20:00|1145.9|1143.9|1145.5|1143.5|1145.9|1143.9|1145.1|1143.1|169
1729153500000|2024-10-17 08:25:00|1145.6|1143.6|1146.2|1144.2|1146.2|1144.2|1145.1|1143.1|387
1729153800000|2024-10-17 08:30:00|1146.3|1144.3|1145.7|1143.7|1146.6|1144.6|1145.7|1143.7|347
1729154100000|2024-10-17 08:35:00|1145.6|1143.6|1145.5|1143.5|1145.9|1143.9|1145.4|1143.4|133
1729154400000|2024-10-17 08:40:00|1145.4|1143.4|1145.2|1143.2|1145.6|1143.6|1145.2|1143.2|143
1729154700000|2024-10-17 08:45:00|1145.3|1143.3|1146.1|1144.1|1146.1|1144.1|1145.2|1143.2|216
1729155000000|2024-10-17 08:50:00|1146|1144|1146.2|1144.2|1146.2|1144.2|1145.7|1143.7|158
1729155300000|2024-10-17 08:55:00|1146.1|1144.1|1146.5|1144.5|1146.8|1144.8|1146|1144|156
1729155600000|2024-10-17 09:00:00|1146.4|1144.4|1146.4|1144.4|1146.7|1144.7|1146.3|1144.3|134
1729155900000|2024-10-17 09:05:00|1146.5|1144.5|1146.8|1144.8|1147.1|1145.1|1146.4|1144.4|175
1729156200000|2024-10-17 09:10:00|1146.9|1144.9|1146.3|1144.3|1146.9|1144.9|1146.1|1144.1|231
1729156500000|2024-10-17 09:15:00|1146.4|1144.4|1145.9|1143.9|1146.5|1144.5|1145.9|1143.9|369
1729156800000|2024-10-17 09:20:00|1146|1144|1145.3|1143.3|1146.1|1144.1|1145.1|1143.1|459
1729157100000|2024-10-17 09:25:00|1145.4|1143.4|1145.3|1143.3|1145.7|1143.7|1145|1143|204
1729157400000|2024-10-17 09:30:00|1145.2|1143.2|1144.2|1142.2|1145.4|1143.4|1144.2|1142.2|184
1729157700000|2024-10-17 09:35:00|1144.1|1142.1|1145.1|1143.1|1145.1|1143.1|1144.1|1142.1|320
1729158000000|2024-10-17 09:40:00|1145.2|1143.2|1145.5|1143.5|1145.6|1143.6|1145.1|1143.1|179
1729158300000|2024-10-17 09:45:00|1145.4|1143.4|1145.6|1143.6|1145.8|1143.8|1145.1|1143.1|119
1729158600000|2024-10-17 09:50:00|1145.5|1143.5|1146.3|1144.3|1146.3|1144.3|1145.5|1143.5|146
1729158900000|2024-10-17 09:55:00|1146.2|1144.2|1146.5|1144.5|1146.5|1144.5|1145.9|1143.9|312
1729159200000|2024-10-17 10:00:00|1146.3|1144.3|1147.1|1145.1|1147.1|1145.1|1146.3|1144.3|118
1729159500000|2024-10-17 10:05:00|1147|1145|1147.2|1145.2|1147.2|1145.2|1147|1145|43
1729159800000|2024-10-17 10:10:00|1147.1|1145.1|1147.2|1145.2|1147.2|1145.2|1146.8|1144.8|43
1729160100000|2024-10-17 10:15:00|1147.1|1145.1|1147.4|1145.4|1147.5|1145.5|1147.1|1145.1|151
1729160400000|2024-10-17 10:20:00|1147.5|1145.5|1147.4|1145.4|1147.7|1145.7|1147.4|1145.4|150
1729160700000|2024-10-17 10:25:00|1147.3|1145.3|1147.5|1145.5|1147.7|1145.7|1147.3|1145.3|93
1729161000000|2024-10-17 10:30:00|1147.7|1145.7|1146.8|1144.8|1147.7|1145.7|1146.8|1144.8|46
1729161300000|2024-10-17 10:35:00|1146.7|1144.7|1146.9|1144.9|1146.9|1144.9|1146.6|1144.6|63
1729161600000|2024-10-17 10:40:00|1147|1145|1147.3|1145.3|1147.5|1145.5|1147|1145|41
1729161900000|2024-10-17 10:45:00|1147.4|1145.4|1148|1146|1148|1146|1147.4|1145.4|126
1729162200000|2024-10-17 10:50:00|1148.1|1146.1|1148.3|1146.3|1148.5|1146.5|1148.1|1146.1|125
1729162500000|2024-10-17 10:55:00|1148.2|1146.2|1148.1|1146.1|1148.4|1146.4|1147.9|1145.9|44
1729162800000|2024-10-17 11:00:00|1148.3|1146.3|1147.4|1145.4|1148.3|1146.3|1147.4|1145.4|146
1729163100000|2024-10-17 11:05:00|1147.5|1145.5|1148|1146|1148.1|1146.1|1147.5|1145.5|88
1729163400000|2024-10-17 11:10:00|1148.2|1146.2|1148.4|1146.4|1148.5|1146.5|1148.1|1146.1|57
1729163700000|2024-10-17 11:15:00|1148.5|1146.5|1148.5|1146.5|1148.7|1146.7|1148.4|1146.4|102
1729164000000|2024-10-17 11:20:00|1148.4|1146.4|1148.8|1146.8|1148.9|1146.9|1148.3|1146.3|89
1729164300000|2024-10-17 11:25:00|1148.7|1146.7|1149|1147|1149|1147|1148.5|1146.5|77
1729164600000|2024-10-17 11:30:00|1149.2|1147.2|1148.9|1146.9|1149.4|1147.4|1148.9|1146.9|92
1729164900000|2024-10-17 11:35:00|1148.8|1146.8|1148.6|1146.6|1148.8|1146.8|1148.4|1146.4|93
1729165200000|2024-10-17 11:40:00|1148.7|1146.7|1147.9|1145.9|1148.7|1146.7|1147.9|1145.9|126
1729165500000|2024-10-17 11:45:00|1147.8|1145.8|1148.4|1146.4|1148.4|1146.4|1147.7|1145.7|91
1729165800000|2024-10-17 11:50:00|1148.3|1146.3|1148.2|1146.2|1148.3|1146.3|1147.9|1145.9|89
1729166100000|2024-10-17 11:55:00|1148.1|1146.1|1148.2|1146.2|1148.2|1146.2|1148|1146|68
1729166400000|2024-10-17 12:00:00|1148.1|1146.1|1147.4|1145.4|1148.2|1146.2|1147.3|1145.3|58
1729166700000|2024-10-17 12:05:00|1147.3|1145.3|1147.3|1145.3|1147.6|1145.6|1147.2|1145.2|32
1729167000000|2024-10-17 12:10:00|1147.2|1145.2|1148.2|1146.2|1148.3|1146.3|1147.2|1145.2|189
1729167300000|2024-10-17 12:15:00|1148.1|1146.1|1148.8|1146.8|1148.9|1146.9|1148|1146|272
1729167600000|2024-10-17 12:20:00|1148.9|1146.9|1148.7|1146.7|1148.9|1146.9|1148.5|1146.5|296
1729167900000|2024-10-17 12:25:00|1148.8|1146.8|1148.6|1146.6|1148.9|1146.9|1148.1|1146.1|411
1729168200000|2024-10-17 12:30:00|1148.7|1146.7|1146.6|1144.6|1148.8|1146.8|1146.6|1144.6|584
1729168500000|2024-10-17 12:35:00|1146.7|1144.7|1146.8|1144.8|1147.2|1145.2|1146.4|1144.4|367
1729168800000|2024-10-17 12:40:00|1146.7|1144.7|1146.2|1144.2|1146.8|1144.8|1146|1144|373
1729169100000|2024-10-17 12:45:00|1146.1|1144.1|1146.8|1144.8|1147.1|1145.1|1145.5|1143.5|196
1729169400000|2024-10-17 12:50:00|1146.7|1144.7|1147.5|1145.5|1147.8|1145.8|1146.7|1144.7|262
1729169700000|2024-10-17 12:55:00|1147.6|1145.6|1147.9|1145.9|1147.9|1145.9|1147.1|1145.1|299
1729170000000|2024-10-17 13:00:00|1147.8|1145.8|1147.1|1145.1|1147.9|1145.9|1146.9|1144.9|340
1729170300000|2024-10-17 13:05:00|1147.2|1145.2|1146.7|1144.7|1147.7|1145.7|1146.6|1144.6|174
1729170600000|2024-10-17 13:10:00|1146.6|1144.6|1145.4|1143.4|1146.7|1144.7|1145.4|1143.4|352
1729170900000|2024-10-17 13:15:00|1145.5|1143.5|1145.4|1143.4|1146.2|1144.2|1145.1|1143.1|473
1729171200000|2024-10-17 13:20:00|1145.3|1143.3|1146.6|1144.6|1146.7|1144.7|1145|1143|486
1729171500000|2024-10-17 13:25:00|1146.5|1144.5|1147|1145|1147.4|1145.4|1146.4|1144.4|471
1729171800000|2024-10-17 13:30:00|1146.2|1145.7|1145.4|1144.9|1147.8|1147.3|1144.2|1143.7|3765
1729172100000|2024-10-17 13:35:00|1145.3|1144.8|1144.9|1144.4|1145.3|1144.8|1143|1142.5|3512
1729172400000|2024-10-17 13:40:00|1144.8|1144.3|1144.2|1143.7|1145.7|1145.2|1143.8|1143.3|1723
1729172700000|2024-10-17 13:45:00|1144.4|1143.9|1144|1143.5|1145.5|1145|1143.5|1143|1336
1729173000000|2024-10-17 13:50:00|1143.9|1143.4|1145.5|1145|1146|1145.5|1143.9|1143.4|1031
1729173300000|2024-10-17 13:55:00|1145.4|1144.9|1144.4|1143.9|1145.6|1145.1|1143.7|1143.2|1233
1729173600000|2024-10-17 14:00:00|1144.5|1144|1142.7|1142.2|1145|1144.5|1142.2|1141.7|1783
1729173900000|2024-10-17 14:05:00|1142.8|1142.3|1143.4|1142.9|1143.9|1143.4|1141.9|1141.4|876
1729174200000|2024-10-17 14:10:00|1143.3|1142.8|1144.5|1144|1144.7|1144.2|1142.8|1142.3|497
1729174500000|2024-10-17 14:15:00|1144.4|1143.9|1144.6|1144.1|1145.1|1144.6|1144|1143.5|772
1729174800000|2024-10-17 14:20:00|1144.8|1144.3|1145.5|1145|1145.9|1145.4|1144.8|1144.3|752
1729175100000|2024-10-17 14:25:00|1145.6|1145.1|1145.7|1145.2|1146|1145.5|1144.5|1144|785
1729175400000|2024-10-17 14:30:00|1145.8|1145.3|1147|1146.5|1147.3|1146.8|1145.8|1145.3|883
1729175700000|2024-10-17 14:35:00|1147.1|1146.6|1147|1146.5|1147.1|1146.6|1146.2|1145.7|647
1729176000000|2024-10-17 14:40:00|1147.1|1146.6|1146.1|1145.6|1148|1147.5|1145.7|1145.2|1139
1729176300000|2024-10-17 14:45:00|1146|1145.5|1147.2|1146.7|1148.4|1147.9|1146|1145.5|973
1729176600000|2024-10-17 14:50:00|1147.1|1146.6|1147.9|1147.4|1147.9|1147.4|1147|1146.5|315
1729176900000|2024-10-17 14:55:00|1147.8|1147.3|1148.2|1147.7|1148.4|1147.9|1147.4|1146.9|561
1729177200000|2024-10-17 15:00:00|1148.3|1147.8|1146.8|1146.3|1148.5|1148|1146.6|1146.1|711
1729177500000|2024-10-17 15:05:00|1146.7|1146.2|1147.8|1147.3|1148.1|1147.6|1146.7|1146.2|874
1729177800000|2024-10-17 15:10:00|1147.9|1147.4|1147.1|1146.6|1148|1147.5|1146.9|1146.4|680
1729178100000|2024-10-17 15:15:00|1147.2|1146.7|1146.9|1146.4|1147.3|1146.8|1146.7|1146.2|944
1729178400000|2024-10-17 15:20:00|1146.8|1146.3|1147.6|1147.1|1147.6|1147.1|1146.6|1146.1|785
1729178700000|2024-10-17 15:25:00|1147.7|1147.2|1148.4|1147.9|1148.7|1148.2|1147.7|1147.2|1151
1729179000000|2024-10-17 15:30:00|1148.5|1148|1148.8|1148.3|1148.9|1148.4|1148.2|1147.7|1027
1729179300000|2024-10-17 15:35:00|1148.9|1148.4|1149|1148.5|1149.1|1148.6|1148.2|1147.7|565
1729179600000|2024-10-17 15:40:00|1149.1|1148.6|1148|1147.5|1149.1|1148.6|1147.7|1147.2|520
1729179900000|2024-10-17 15:45:00|1147.9|1147.4|1147.6|1147.1|1148|1147.5|1147.2|1146.7|396
1729180200000|2024-10-17 15:50:00|1147.5|1147|1147.8|1147.3|1148.2|1147.7|1147.5|1147|521
1729180500000|2024-10-17 15:55:00|1147.7|1147.2|1148.5|1148|1148.7|1148.2|1147.7|1147.2|386
1729180800000|2024-10-17 16:00:00|1148.6|1148.1|1146.9|1146.4|1148.6|1148.1|1146.4|1145.9|777
1729181100000|2024-10-17 16:05:00|1147|1146.5|1147.8|1147.3|1147.8|1147.3|1146.9|1146.4|317
1729181400000|2024-10-17 16:10:00|1147.7|1147.2|1147.5|1147|1147.9|1147.4|1147.2|1146.7|356
1729181700000|2024-10-17 16:15:00|1147.6|1147.1|1147.8|1147.3|1148.1|1147.6|1147.5|1147|308
1729182000000|2024-10-17 16:20:00|1147.9|1147.4|1147.8|1147.3|1147.9|1147.4|1147.5|1147|402
1729182300000|2024-10-17 16:25:00|1147.7|1147.2|1147.2|1146.7|1147.7|1147.2|1146.9|1146.4|504
1729182600000|2024-10-17 16:30:00|1147.1|1146.6|1146.1|1145.6|1147.1|1146.6|1145.8|1145.3|420
1729182900000|2024-10-17 16:35:00|1146.2|1145.7|1146.3|1145.8|1146.4|1145.9|1146|1145.5|250
1729183200000|2024-10-17 16:40:00|1146.4|1145.9|1147.3|1146.8|1147.3|1146.8|1146.4|1145.9|286
1729183500000|2024-10-17 16:45:00|1147.2|1146.7|1147.7|1147.2|1147.7|1147.2|1147|1146.5|553
1729183800000|2024-10-17 16:50:00|1147.6|1147.1|1148.1|1147.6|1148.3|1147.8|1147.6|1147.1|779
1729184100000|2024-10-17 16:55:00|1148|1147.5|1148.2|1147.7|1148.2|1147.7|1147.7|1147.2|715
1729184400000|2024-10-17 17:00:00|1148.3|1147.8|1147.6|1147.1|1148.5|1148|1147.2|1146.7|1192
1729184700000|2024-10-17 17:05:00|1147.5|1147|1147.2|1146.7|1147.5|1147|1146.8|1146.3|491
1729185000000|2024-10-17 17:10:00|1147.3|1146.8|1147.4|1146.9|1147.5|1147|1147.1|1146.6|346
1729185300000|2024-10-17 17:15:00|1147.3|1146.8|1147.2|1146.7|1147.5|1147|1146.9|1146.4|320
1729185600000|2024-10-17 17:20:00|1147.1|1146.6|1147|1146.5|1147.2|1146.7|1147|1146.5|238
1729185900000|2024-10-17 17:25:00|1146.9|1146.4|1147.3|1146.8|1147.5|1147|1146.7|1146.2|370
1729186200000|2024-10-17 17:30:00|1147.4|1146.9|1147.5|1147|1147.8|1147.3|1147.4|1146.9|304
1729186500000|2024-10-17 17:35:00|1147.6|1147.1|1147.7|1147.2|1148.1|1147.6|1147.5|1147|384
1729186800000|2024-10-17 17:40:00|1147.8|1147.3|1148|1147.5|1148.3|1147.8|1147.8|1147.3|316
1729187100000|2024-10-17 17:45:00|1148.1|1147.6|1148.4|1147.9|1148.4|1147.9|1148.1|1147.6|241
1729187400000|2024-10-17 17:50:00|1148.5|1148|1150.1|1149.6|1150.1|1149.6|1148.5|1148|1880
1729187700000|2024-10-17 17:55:00|1150|1149.5|1149.4|1148.9|1150.4|1149.9|1149.4|1148.9|1082
1729188000000|2024-10-17 18:00:00|1149.3|1148.8|1148.4|1147.9|1149.3|1148.8|1148|1147.5|586
1729188300000|2024-10-17 18:05:00|1148.3|1147.8|1147.7|1147.2|1148.4|1147.9|1147.6|1147.1|296
1729188600000|2024-10-17 18:10:00|1147.6|1147.1|1147.9|1147.4|1147.9|1147.4|1147|1146.5|306
1729188900000|2024-10-17 18:15:00|1147.8|1147.3|1147.4|1146.9|1148|1147.5|1147.2|1146.7|322
1729189200000|2024-10-17 18:20:00|1147.5|1147|1146.7|1146.2|1147.5|1147|1146.7|1146.2|406
1729189500000|2024-10-17 18:25:00|1146.6|1146.1|1146.3|1145.8|1146.8|1146.3|1146.3|1145.8|487
1729189800000|2024-10-17 18:30:00|1146.2|1145.7|1146.3|1145.8|1146.4|1145.9|1146|1145.5|473
1729190100000|2024-10-17 18:35:00|1146.2|1145.7|1146.3|1145.8|1146.3|1145.8|1145.6|1145.1|446
1729190400000|2024-10-17 18:40:00|1146.4|1145.9|1146.8|1146.3|1146.8|1146.3|1146.3|1145.8|225
1729190700000|2024-10-17 18:45:00|1146.7|1146.2|1146.8|1146.3|1147.4|1146.9|1146.7|1146.2|540
1729191000000|2024-10-17 18:50:00|1146.7|1146.2|1146.7|1146.2|1147|1146.5|1146.6|1146.1|304
1729191300000|2024-10-17 18:55:00|1146.6|1146.1|1146.5|1146|1146.8|1146.3|1146.5|1146|454
1729191600000|2024-10-17 19:00:00|1146.6|1146.1|1146.6|1146.1|1146.8|1146.3|1146.4|1145.9|478
1729191900000|2024-10-17 19:05:00|1146.7|1146.2|1147.1|1146.6|1147.1|1146.6|1146.5|1146|385
1729192200000|2024-10-17 19:10:00|1147|1146.5|1147.2|1146.7|1147.6|1147.1|1147|1146.5|677
1729192500000|2024-10-17 19:15:00|1147.3|1146.8|1147.1|1146.6|1147.4|1146.9|1146.9|1146.4|426
1729192800000|2024-10-17 19:20:00|1147|1146.5|1146.9|1146.4|1147.1|1146.6|1146.7|1146.2|353
1729193100000|2024-10-17 19:25:00|1147|1146.5|1146.9|1146.4|1147.1|1146.6|1146.9|1146.4|545
1729193400000|2024-10-17 19:30:00|1146.8|1146.3|1146.7|1146.2|1146.8|1146.3|1146.4|1145.9|403
1729193700000|2024-10-17 19:35:00|1146.8|1146.3|1146.9|1146.4|1147.1|1146.6|1146.7|1146.2|752
1729194000000|2024-10-17 19:40:00|1147|1146.5|1147.7|1147.2|1147.8|1147.3|1146.9|1146.4|1363
1729194300000|2024-10-17 19:45:00|1147.8|1147.3|1147.5|1147|1147.8|1147.3|1147.3|1146.8|1330
1729194600000|2024-10-17 19:50:00|1147.4|1146.9|1147.7|1147.2|1147.7|1147.2|1147|1146.5|1731
1729194900000|2024-10-17 19:55:00|1147.6|1147.1|1147.4|1146.9|1147.9|1147.4|1147.1|1146.6|10886
1729195200000|2024-10-17 20:00:00|1148.2|1146.2|1148.5|1146.5|1148.8|1146.8|1148.1|1146.1|720
1729195500000|2024-10-17 20:05:00|1148.6|1146.6|1148.5|1146.5|1148.8|1146.8|1148.5|1146.5|33
1729195800000|2024-10-17 20:10:00|1148.4|1146.4|1148.6|1146.6|1148.7|1146.7|1148.4|1146.4|60
1729196100000|2024-10-17 20:15:00|1148.5|1146.5|1148.8|1146.8|1148.9|1146.9|1148.3|1146.3|108
1729196400000|2024-10-17 20:20:00|1148.7|1146.7|1148.6|1146.6|1148.9|1146.9|1148.6|1146.6|24
1729196700000|2024-10-17 20:25:00|1148.5|1146.5|1148.3|1146.3|1148.6|1146.6|1148.1|1146.1|98
1729197000000|2024-10-17 20:30:00|1148.4|1146.4|1148.3|1146.3|1148.4|1146.4|1148.1|1146.1|4
1729197300000|2024-10-17 20:35:00|1148.2|1146.2|1148.1|1146.1|1148.6|1146.6|1148.1|1146.1|72
1729197600000|2024-10-17 20:40:00|1148.2|1146.2|1148.4|1146.4|1148.5|1146.5|1148.2|1146.2|8
1729197900000|2024-10-17 20:45:00|1148.5|1146.5|1148.5|1146.5|1148.6|1146.6|1148.5|1146.5|9
1729198200000|2024-10-17 20:50:00|1148.7|1146.7|1148.6|1146.6|1148.7|1146.7|1148.5|1146.5|8
1729198500000|2024-10-17 20:55:00|1148.4|1146.4|1148.7|1146.7|1148.7|1146.7|1148.3|1146.3|29
1729200000000|2024-10-17 21:20:00|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|0
1729202400000|2024-10-17 22:00:00|1148.9|1146.9|1148.7|1146.7|1149.1|1147.1|1148.6|1146.6|0
1729202700000|2024-10-17 22:05:00|1148.6|1146.6|1148.9|1146.9|1149|1147|1148.6|1146.6|0
1729203000000|2024-10-17 22:10:00|1149|1147|1149|1147|1149.1|1147.1|1148.9|1146.9|0
1729203300000|2024-10-17 22:15:00|1149.1|1147.1|1149.2|1147.2|1149.3|1147.3|1149.1|1147.1|0
1729203600000|2024-10-17 22:20:00|1149.1|1147.1|1149.3|1147.3|1149.4|1147.4|1149.1|1147.1|0
1729203900000|2024-10-17 22:25:00|1149.4|1147.4|1149.5|1147.5|1149.6|1147.6|1149.4|1147.4|0
1729204200000|2024-10-17 22:30:00|1149.6|1147.6|1149.8|1147.8|1149.9|1147.9|1149.5|1147.5|0
1729204500000|2024-10-17 22:35:00|1149.7|1147.7|1149.9|1147.9|1149.9|1147.9|1149.7|1147.7|0
1729204800000|2024-10-17 22:40:00|1149.8|1147.8|1149.9|1147.9|1149.9|1147.9|1149.8|1147.8|0
1729205100000|2024-10-17 22:45:00|1150|1148|1149.9|1147.9|1150|1148|1149.8|1147.8|0
1729205400000|2024-10-17 22:50:00|1150|1148|1149.8|1147.8|1150|1148|1149.8|1147.8|0
1729205700000|2024-10-17 22:55:00|1149.9|1147.9|1149.7|1147.7|1149.9|1147.9|1149.6|1147.6|0
1729206000000|2024-10-17 23:00:00|1149.6|1147.6|1149.6|1147.6|1149.7|1147.7|1149.5|1147.5|0
1729206300000|2024-10-17 23:05:00|1149.5|1147.5|1149.4|1147.4|1149.6|1147.6|1149.4|1147.4|0
1729206600000|2024-10-17 23:10:00|1149.5|1147.5|1149.7|1147.7|1149.7|1147.7|1149.5|1147.5|0
1729206900000|2024-10-17 23:15:00|1149.6|1147.6|1149.7|1147.7|1149.7|1147.7|1149.6|1147.6|0
1729207200000|2024-10-17 23:20:00|1149.6|1147.6|1149.6|1147.6|1149.6|1147.6|1149.5|1147.5|0
1729207500000|2024-10-17 23:25:00|1149.5|1147.5|1149.6|1147.6|1149.6|1147.6|1149.5|1147.5|0
1729207800000|2024-10-17 23:30:00|1149.7|1147.7|1149.6|1147.6|1149.7|1147.7|1149.6|1147.6|0
1729208100000|2024-10-17 23:35:00|1149.7|1147.7|1149.8|1147.8|1149.8|1147.8|1149.6|1147.6|0
1729208400000|2024-10-17 23:40:00|1149.7|1147.7|1149.6|1147.6|1149.7|1147.7|1149.5|1147.5|0
1729208700000|2024-10-17 23:45:00|1149.5|1147.5|1149.6|1147.6|1149.6|1147.6|1149.5|1147.5|0
1729209000000|2024-10-17 23:50:00|1149.7|1147.7|1149.6|1147.6|1149.7|1147.7|1149.6|1147.6|0
1729209300000|2024-10-17 23:55:00|1149.7|1147.7|1149.6|1147.6|1149.7|1147.7|1149.6|1147.6|0
1729209600000|2024-10-18 00:00:00|1149.7|1147.7|1147.8|1145.8|1149.9|1147.9|1147.4|1145.4|65
1729209900000|2024-10-18 00:05:00|1148.1|1146.1|1147.8|1145.8|1148.8|1146.8|1147.7|1145.7|16
1729210200000|2024-10-18 00:10:00|1147.9|1145.9|1148.6|1146.6|1148.7|1146.7|1147.8|1145.8|77
1729210500000|2024-10-18 00:15:00|1148.5|1146.5|1146.6|1144.6|1148.5|1146.5|1146.6|1144.6|85
1729210800000|2024-10-18 00:20:00|1146.7|1144.7|1146|1144|1146.7|1144.7|1145.9|1143.9|29
1729211100000|2024-10-18 00:25:00|1145.7|1143.7|1143.7|1141.7|1145.9|1143.9|1143.4|1141.4|200
1729211400000|2024-10-18 00:30:00|1143.5|1141.5|1144.3|1142.3|1144.3|1142.3|1142.7|1140.7|152
1729211700000|2024-10-18 00:35:00|1144.2|1142.2|1144|1142|1144.4|1142.4|1143.6|1141.6|90
1729212000000|2024-10-18 00:40:00|1143.9|1141.9|1145.2|1143.2|1145.2|1143.2|1143.8|1141.8|53
1729212300000|2024-10-18 00:45:00|1144.8|1142.8|1145.7|1143.7|1145.7|1143.7|1144.5|1142.5|184
1729212600000|2024-10-18 00:50:00|1145.9|1143.9|1145.7|1143.7|1146.3|1144.3|1145.5|1143.5|44
1729212900000|2024-10-18 00:55:00|1145.5|1143.5|1145.3|1143.3|1145.8|1143.8|1145.3|1143.3|17
1729213200000|2024-10-18 01:00:00|1145.2|1143.2|1145.3|1143.3|1146.3|1144.3|1145.2|1143.2|165
1729213500000|2024-10-18 01:05:00|1145.4|1143.4|1145.5|1143.5|1145.5|1143.5|1144.6|1142.6|133
1729213800000|2024-10-18 01:10:00|1145.3|1143.3|1144.8|1142.8|1145.3|1143.3|1144.6|1142.6|67
1729214100000|2024-10-18 01:15:00|1145.2|1143.2|1146.5|1144.5|1146.7|1144.7|1145.1|1143.1|55
1729214400000|2024-10-18 01:20:00|1146.8|1144.8|1146.3|1144.3|1146.9|1144.9|1146.2|1144.2|28
1729214700000|2024-10-18 01:25:00|1146.5|1144.5|1147|1145|1147|1145|1146.2|1144.2|29
1729215000000|2024-10-18 01:30:00|1147.7|1145.7|1148.8|1146.8|1149.4|1147.4|1147.7|1145.7|156
1729215300000|2024-10-18 01:35:00|1148.7|1146.7|1148.3|1146.3|1149.1|1147.1|1147.9|1145.9|59
1729215600000|2024-10-18 01:40:00|1148.5|1146.5|1149.6|1147.6|1150.4|1148.4|1147.7|1145.7|47
1729215900000|2024-10-18 01:45:00|1149.3|1147.3|1149.4|1147.4|1149.8|1147.8|1148.7|1146.7|21
1729216200000|2024-10-18 01:50:00|1149.1|1147.1|1150.7|1148.7|1150.7|1148.7|1149|1147|23
1729216500000|2024-10-18 01:55:00|1150.5|1148.5|1149|1147|1150.6|1148.6|1149|1147|23
1729216800000|2024-10-18 02:00:00|1150.1|1148.1|1149|1147|1151.1|1149.1|1148.8|1146.8|23
1729217100000|2024-10-18 02:05:00|1149.3|1147.3|1148.2|1146.2|1149.5|1147.5|1147.8|1145.8|22
1729217400000|2024-10-18 02:10:00|1148.6|1146.6|1146.4|1144.4|1148.6|1146.6|1146.3|1144.3|40
1729217700000|2024-10-18 02:15:00|1146.5|1144.5|1146.2|1144.2|1147|1145|1145.5|1143.5|147
1729218000000|2024-10-18 02:20:00|1146.1|1144.1|1146.6|1144.6|1146.7|1144.7|1145.1|1143.1|28
1729218300000|2024-10-18 02:25:00|1146.7|1144.7|1147.5|1145.5|1147.5|1145.5|1146.4|1144.4|19
1729218600000|2024-10-18 02:30:00|1148.3|1146.3|1151.5|1149.5|1151.7|1149.7|1148.3|1146.3|147
1729218900000|2024-10-18 02:35:00|1151.6|1149.6|1153.8|1151.8|1153.9|1151.9|1151.2|1149.2|326
1729219200000|2024-10-18 02:40:00|1153.7|1151.7|1152|1150|1154.6|1152.6|1152|1150|160
1729219500000|2024-10-18 02:45:00|1152.4|1150.4|1152.3|1150.3|1153.5|1151.5|1152.3|1150.3|111
1729219800000|2024-10-18 02:50:00|1152|1150|1151|1149|1152.2|1150.2|1150.9|1148.9|41
1729220100000|2024-10-18 02:55:00|1151.2|1149.2|1151.5|1149.5|1151.5|1149.5|1150.8|1148.8|24
1729220400000|2024-10-18 03:00:00|1151.2|1149.2|1151.3|1149.3|1151.3|1149.3|1151.1|1149.1|10
1729220700000|2024-10-18 03:05:00|1151|1149|1151|1149|1151|1149|1151|1149|2
1729221000000|2024-10-18 03:10:00|1150.3|1148.3|1149.7|1147.7|1150.4|1148.4|1149.7|1147.7|6
1729221300000|2024-10-18 03:15:00|1149.8|1147.8|1149.7|1147.7|1149.8|1147.8|1149.2|1147.2|27
1729221600000|2024-10-18 03:20:00|1149.1|1147.1|1150|1148|1150.3|1148.3|1149.1|1147.1|26
1729221900000|2024-10-18 03:25:00|1149.9|1147.9|1151.2|1149.2|1151.2|1149.2|1149.9|1147.9|122
1729222200000|2024-10-18 03:30:00|1150.8|1148.8|1151.3|1149.3|1151.3|1149.3|1150.8|1148.8|6
1729222500000|2024-10-18 03:35:00|1150.6|1148.6|1149.4|1147.4|1150.6|1148.6|1149.4|1147.4|84
1729222800000|2024-10-18 03:40:00|1149.1|1147.1|1148.8|1146.8|1149.2|1147.2|1148.7|1146.7|75
1729223100000|2024-10-18 03:45:00|1148.7|1146.7|1148.1|1146.1|1148.7|1146.7|1148.1|1146.1|12
1729223400000|2024-10-18 03:50:00|1148.2|1146.2|1147.1|1145.1|1148.2|1146.2|1147.1|1145.1|14
1729223700000|2024-10-18 03:55:00|1147|1145|1147.8|1145.8|1147.9|1145.9|1146.9|1144.9|37
1729224000000|2024-10-18 04:00:00|1147.9|1145.9|1147.9|1145.9|1148.2|1146.2|1147.8|1145.8|30
1729224300000|2024-10-18 04:05:00|1148|1146|1148.1|1146.1|1148.2|1146.2|1148|1146|23
1729224600000|2024-10-18 04:10:00|1148|1146|1147.9|1145.9|1148|1146|1147.9|1145.9|10
1729224900000|2024-10-18 04:15:00|1147.8|1145.8|1148.6|1146.6|1148.8|1146.8|1147.6|1145.6|68
1729225200000|2024-10-18 04:20:00|1148.7|1146.7|1148.8|1146.8|1148.9|1146.9|1148.7|1146.7|7
1729225500000|2024-10-18 04:25:00|1148.5|1146.5|1148.2|1146.2|1148.5|1146.5|1148.2|1146.2|27
1729225800000|2024-10-18 04:30:00|1148.3|1146.3|1148.1|1146.1|1148.4|1146.4|1148.1|1146.1|19
1729226100000|2024-10-18 04:35:00|1148.4|1146.4|1148|1146|1148.4|1146.4|1148|1146|9
1729226400000|2024-10-18 04:40:00|1148.2|1146.2|1148.4|1146.4|1148.4|1146.4|1148.2|1146.2|14
1729226700000|2024-10-18 04:45:00|1148.2|1146.2|1148.5|1146.5|1148.6|1146.6|1148.1|1146.1|15
1729227000000|2024-10-18 04:50:00|1148.6|1146.6|1148.4|1146.4|1148.7|1146.7|1148.3|1146.3|39
1729227300000|2024-10-18 04:55:00|1148.5|1146.5|1148.3|1146.3|1148.7|1146.7|1147.7|1145.7|57
1729227600000|2024-10-18 05:00:00|1148.5|1146.5|1151.5|1149.5|1151.8|1149.8|1148.5|1146.5|165
1729227900000|2024-10-18 05:05:00|1151.8|1149.8|1152.4|1150.4|1152.5|1150.5|1151.1|1149.1|88
1729228200000|2024-10-18 05:10:00|1152.2|1150.2|1154.8|1152.8|1154.8|1152.8|1152.2|1150.2|70
1729228500000|2024-10-18 05:15:00|1154.9|1152.9|1155.3|1153.3|1156.8|1154.8|1154.7|1152.7|310
1729228800000|2024-10-18 05:20:00|1155.1|1153.1|1153.2|1151.2|1156|1154|1153.1|1151.1|83
1729229100000|2024-10-18 05:25:00|1153.1|1151.1|1153.8|1151.8|1154.3|1152.3|1152.7|1150.7|41
1729229400000|2024-10-18 05:30:00|1154|1152|1154.9|1152.9|1155|1153|1154|1152|36
1729229700000|2024-10-18 05:35:00|1155|1153|1155.2|1153.2|1156|1154|1155|1153|45
1729230000000|2024-10-18 05:40:00|1154.9|1152.9|1155.7|1153.7|1155.7|1153.7|1154.9|1152.9|18
1729230300000|2024-10-18 05:45:00|1155.8|1153.8|1156.8|1154.8|1157.4|1155.4|1155.8|1153.8|181
1729230600000|2024-10-18 05:50:00|1156.7|1154.7|1157.6|1155.6|1157.8|1155.8|1156.7|1154.7|42
1729230900000|2024-10-18 05:55:00|1158|1156|1158.8|1156.8|1159.2|1157.2|1158|1156|79
1729231200000|2024-10-18 06:00:00|1158.6|1156.6|1158.1|1156.1|1159.3|1157.3|1157.4|1155.4|133
1729231500000|2024-10-18 06:05:00|1158|1156|1159.8|1157.8|1159.8|1157.8|1157.6|1155.6|199
1729231800000|2024-10-18 06:10:00|1160|1158|1159.5|1157.5|1160.6|1158.6|1159.2|1157.2|334
1729232100000|2024-10-18 06:15:00|1159.6|1157.6|1161.5|1159.5|1161.6|1159.6|1159.4|1157.4|143
1729232400000|2024-10-18 06:20:00|1161.4|1159.4|1160.8|1158.8|1161.6|1159.6|1160.1|1158.1|80
1729232700000|2024-10-18 06:25:00|1161.2|1159.2|1160.7|1158.7|1161.4|1159.4|1160.4|1158.4|283
1729233000000|2024-10-18 06:30:00|1160.6|1158.6|1163.7|1161.7|1163.8|1161.8|1160.6|1158.6|471
1729233300000|2024-10-18 06:35:00|1163.5|1161.5|1165.1|1163.1|1165.3|1163.3|1163.2|1161.2|365
1729233600000|2024-10-18 06:40:00|1164.8|1162.8|1162.3|1160.3|1165.9|1163.9|1162.3|1160.3|248
1729233900000|2024-10-18 06:45:00|1162.2|1160.2|1160.9|1158.9|1162.3|1160.3|1160.8|1158.8|158
1729234200000|2024-10-18 06:50:00|1160.8|1158.8|1160.4|1158.4|1161|1159|1160.1|1158.1|98
1729234500000|2024-10-18 06:55:00|1160.5|1158.5|1161.4|1159.4|1161.6|1159.6|1160|1158|293
1729234800000|2024-10-18 07:00:00|1161.3|1159.3|1160.7|1158.7|1162.2|1160.2|1160.6|1158.6|597
1729235100000|2024-10-18 07:05:00|1160.9|1158.9|1161.6|1159.6|1161.9|1159.9|1160.5|1158.5|414
1729235400000|2024-10-18 07:10:00|1161.7|1159.7|1163.4|1161.4|1163.4|1161.4|1161.1|1159.1|179
1729235700000|2024-10-18 07:15:00|1163.3|1161.3|1163.7|1161.7|1163.8|1161.8|1163|1161|265
1729236000000|2024-10-18 07:20:00|1163.6|1161.6|1163.6|1161.6|1164|1162|1162.6|1160.6|290
1729236300000|2024-10-18 07:25:00|1163.7|1161.7|1163.1|1161.1|1164.2|1162.2|1163|1161|191
1729236600000|2024-10-18 07:30:00|1163.3|1161.3|1162.9|1160.9|1163.7|1161.7|1162.6|1160.6|361
1729236900000|2024-10-18 07:35:00|1163.2|1161.2|1163.3|1161.3|1163.5|1161.5|1162.5|1160.5|238
1729237200000|2024-10-18 07:40:00|1163.4|1161.4|1164.5|1162.5|1164.6|1162.6|1163.4|1161.4|326
1729237500000|2024-10-18 07:45:00|1164.4|1162.4|1164.4|1162.4|1164.8|1162.8|1164|1162|361
1729237800000|2024-10-18 07:50:00|1164.6|1162.6|1164.8|1162.8|1164.9|1162.9|1163.7|1161.7|529
1729238100000|2024-10-18 07:55:00|1164.7|1162.7|1165.5|1163.5|1165.6|1163.6|1164.6|1162.6|550
1729238400000|2024-10-18 08:00:00|1165.6|1163.6|1165|1163|1165.6|1163.6|1164.3|1162.3|547
1729238700000|2024-10-18 08:05:00|1165.1|1163.1|1165.4|1163.4|1165.9|1163.9|1165|1163|696
1729239000000|2024-10-18 08:10:00|1165.3|1163.3|1166.1|1164.1|1166.4|1164.4|1165.3|1163.3|385
1729239300000|2024-10-18 08:15:00|1166|1164|1166.3|1164.3|1166.4|1164.4|1165.9|1163.9|473
1729239600000|2024-10-18 08:20:00|1166.2|1164.2|1165.8|1163.8|1166.3|1164.3|1165.6|1163.6|321
1729239900000|2024-10-18 08:25:00|1165.9|1163.9|1166.2|1164.2|1166.6|1164.6|1165.6|1163.6|456
1729240200000|2024-10-18 08:30:00|1166.3|1164.3|1166|1164|1166.3|1164.3|1165.9|1163.9|266
1729240500000|2024-10-18 08:35:00|1165.9|1163.9|1165.4|1163.4|1166|1164|1165.3|1163.3|195
1729240800000|2024-10-18 08:40:00|1165.5|1163.5|1165.6|1163.6|1165.7|1163.7|1165.3|1163.3|243
1729241100000|2024-10-18 08:45:00|1165.5|1163.5|1165.6|1163.6|1165.8|1163.8|1165.3|1163.3|268
1729241400000|2024-10-18 08:50:00|1165.7|1163.7|1165.5|1163.5|1166|1164|1165.5|1163.5|188
1729241700000|2024-10-18 08:55:00|1165.6|1163.6|1165.9|1163.9|1165.9|1163.9|1165.4|1163.4|208
1729242000000|2024-10-18 09:00:00|1166|1164|1165.9|1163.9|1166|1164|1165.7|1163.7|294
1729242300000|2024-10-18 09:05:00|1166|1164|1166.2|1164.2|1166.3|1164.3|1165.9|1163.9|263
1729242600000|2024-10-18 09:10:00|1166.3|1164.3|1166.8|1164.8|1166.8|1164.8|1166.1|1164.1|227
1729242900000|2024-10-18 09:15:00|1166.9|1164.9|1166.5|1164.5|1167.1|1165.1|1166.3|1164.3|475
1729243200000|2024-10-18 09:20:00|1166.4|1164.4|1166.4|1164.4|1166.6|1164.6|1166.2|1164.2|317
1729243500000|2024-10-18 09:25:00|1166.5|1164.5|1166|1164|1166.5|1164.5|1165.9|1163.9|158
1729243800000|2024-10-18 09:30:00|1166.1|1164.1|1165.4|1163.4|1166.2|1164.2|1165.3|1163.3|252
1729244100000|2024-10-18 09:35:00|1165.3|1163.3|1165.2|1163.2|1165.5|1163.5|1164.9|1162.9|279
1729244400000|2024-10-18 09:40:00|1165|1163|1164.8|1162.8|1165.1|1163.1|1164.6|1162.6|106
1729244700000|2024-10-18 09:45:00|1164.9|1162.9|1165.6|1163.6|1165.6|1163.6|1164.8|1162.8|302
1729245000000|2024-10-18 09:50:00|1165.5|1163.5|1165.7|1163.7|1165.8|1163.8|1165.3|1163.3|390
1729245300000|2024-10-18 09:55:00|1165.6|1163.6|1165.4|1163.4|1165.7|1163.7|1165.2|1163.2|273
1729245600000|2024-10-18 10:00:00|1165.3|1163.3|1164.9|1162.9|1165.6|1163.6|1164.7|1162.7|59
1729245900000|2024-10-18 10:05:00|1165|1163|1165.6|1163.6|1165.8|1163.8|1165|1163|143
1729246200000|2024-10-18 10:10:00|1165.5|1163.5|1165.6|1163.6|1165.6|1163.6|1164.9|1162.9|124
1729246500000|2024-10-18 10:15:00|1165.5|1163.5|1165.3|1163.3|1165.6|1163.6|1165.3|1163.3|82
1729246800000|2024-10-18 10:20:00|1165|1163|1165.2|1163.2|1165.3|1163.3|1164.7|1162.7|30
1729247100000|2024-10-18 10:25:00|1165.4|1163.4|1165.7|1163.7|1165.8|1163.8|1165.4|1163.4|78
1729247400000|2024-10-18 10:30:00|1165.8|1163.8|1166.5|1164.5|1166.5|1164.5|1165.8|1163.8|164
1729247700000|2024-10-18 10:35:00|1166.4|1164.4|1166.6|1164.6|1166.6|1164.6|1166.3|1164.3|125
1729248000000|2024-10-18 10:40:00|1166.7|1164.7|1166.9|1164.9|1167.1|1165.1|1166.6|1164.6|118
1729248300000|2024-10-18 10:45:00|1167.1|1165.1|1167.2|1165.2|1167.2|1165.2|1166.8|1164.8|110
1729248600000|2024-10-18 10:50:00|1167.1|1165.1|1167|1165|1167.4|1165.4|1166.7|1164.7|202
1729248900000|2024-10-18 10:55:00|1166.8|1164.8|1167.5|1165.5|1167.7|1165.7|1166.8|1164.8|347
1729249200000|2024-10-18 11:00:00|1167.6|1165.6|1166.6|1164.6|1167.6|1165.6|1166.5|1164.5|240
1729249500000|2024-10-18 11:05:00|1166.5|1164.5|1166.4|1164.4|1166.8|1164.8|1166.2|1164.2|252
1729249800000|2024-10-18 11:10:00|1166.3|1164.3|1166.9|1164.9|1167|1165|1166.3|1164.3|271
1729250100000|2024-10-18 11:15:00|1167|1165|1167.2|1165.2|1167.4|1165.4|1166.9|1164.9|201
1729250400000|2024-10-18 11:20:00|1167.1|1165.1|1167.2|1165.2|1167.2|1165.2|1166.7|1164.7|271
1729250700000|2024-10-18 11:25:00|1167.3|1165.3|1167.4|1165.4|1168.2|1166.2|1167.3|1165.3|940
1729251000000|2024-10-18 11:30:00|1167.5|1165.5|1167.7|1165.7|1167.9|1165.9|1167.4|1165.4|376
1729251300000|2024-10-18 11:35:00|1167.8|1165.8|1167.9|1165.9|1167.9|1165.9|1167.5|1165.5|251
1729251600000|2024-10-18 11:40:00|1167.8|1165.8|1167.1|1165.1|1167.9|1165.9|1167|1165|131
1729251900000|2024-10-18 11:45:00|1166.9|1164.9|1167.5|1165.5|1167.5|1165.5|1166.9|1164.9|155
1729252200000|2024-10-18 11:50:00|1167.6|1165.6|1167.1|1165.1|1167.9|1165.9|1167|1165|87
1729252500000|2024-10-18 11:55:00|1167|1165|1166.8|1164.8|1167.3|1165.3|1166.8|1164.8|80
1729252800000|2024-10-18 12:00:00|1166.9|1164.9|1166.7|1164.7|1167.5|1165.5|1166.7|1164.7|127
1729253100000|2024-10-18 12:05:00|1166.6|1164.6|1165.8|1163.8|1166.7|1164.7|1165.8|1163.8|131
1729253400000|2024-10-18 12:10:00|1165.7|1163.7|1166.2|1164.2|1166.3|1164.3|1165.3|1163.3|167
1729253700000|2024-10-18 12:15:00|1166.3|1164.3|1166.3|1164.3|1166.5|1164.5|1166.2|1164.2|148
1729254000000|2024-10-18 12:20:00|1166.2|1164.2|1166.2|1164.2|1166.4|1164.4|1166.2|1164.2|143
1729254300000|2024-10-18 12:25:00|1166.3|1164.3|1167|1165|1167|1165|1166.2|1164.2|192
1729254600000|2024-10-18 12:30:00|1167.1|1165.1|1167.6|1165.6|1167.7|1165.7|1167|1165|307
1729254900000|2024-10-18 12:35:00|1167.5|1165.5|1167|1165|1167.6|1165.6|1167|1165|312
1729255200000|2024-10-18 12:40:00|1166.9|1164.9|1167|1165|1167|1165|1166.5|1164.5|206
1729255500000|2024-10-18 12:45:00|1166.9|1164.9|1167.4|1165.4|1167.4|1165.4|1166.8|1164.8|273
1729255800000|2024-10-18 12:50:00|1167.3|1165.3|1167|1165|1167.9|1165.9|1167|1165|208
1729256100000|2024-10-18 12:55:00|1167.1|1165.1|1167|1165|1167.3|1165.3|1166.9|1164.9|171
1729256400000|2024-10-18 13:00:00|1166.9|1164.9|1167|1165|1167.2|1165.2|1166.7|1164.7|158
1729256700000|2024-10-18 13:05:00|1166.9|1164.9|1166.6|1164.6|1166.9|1164.9|1166.4|1164.4|181
1729257000000|2024-10-18 13:10:00|1166.7|1164.7|1167|1165|1167.1|1165.1|1166.6|1164.6|156
1729257300000|2024-10-18 13:15:00|1167.1|1165.1|1167.1|1165.1|1167.5|1165.5|1167|1165|230
1729257600000|2024-10-18 13:20:00|1167.3|1165.3|1167.8|1165.8|1168|1166|1167.1|1165.1|271
1729257900000|2024-10-18 13:25:00|1167.7|1165.7|1166.4|1164.4|1167.7|1165.7|1166.3|1164.3|397
1729258200000|2024-10-18 13:30:00|1165.7|1165.2|1162.1|1161.6|1165.9|1165.4|1161.6|1161.1|3221
1729258500000|2024-10-18 13:35:00|1162|1161.5|1162.4|1161.9|1163.6|1163.1|1162|1161.5|1598
1729258800000|2024-10-18 13:40:00|1162.3|1161.8|1162.4|1161.9|1163.1|1162.6|1161.8|1161.3|2134
1729259100000|2024-10-18 13:45:00|1162.5|1162|1159.7|1159.2|1162.5|1162|1159.6|1159.1|2816
1729259400000|2024-10-18 13:50:00|1159.8|1159.3|1159.7|1159.2|1160.1|1159.6|1159.1|1158.6|1594
1729259700000|2024-10-18 13:55:00|1159.6|1159.1|1159.7|1159.2|1160.4|1159.9|1159.4|1158.9|1507
1729260000000|2024-10-18 14:00:00|1159.8|1159.3|1160.9|1160.4|1161|1160.5|1159.3|1158.8|991
1729260300000|2024-10-18 14:05:00|1160.7|1160.2|1161.3|1160.8|1161.4|1160.9|1160.2|1159.7|535
1729260600000|2024-10-18 14:10:00|1161.4|1160.9|1159.5|1159|1161.4|1160.9|1159.5|1159|1003
1729260900000|2024-10-18 14:15:00|1159.6|1159.1|1160|1159.5|1160.2|1159.7|1159.3|1158.8|559
1729261200000|2024-10-18 14:20:00|1159.9|1159.4|1160.4|1159.9|1160.9|1160.4|1159.8|1159.3|342
1729261500000|2024-10-18 14:25:00|1160.5|1160|1161.3|1160.8|1161.4|1160.9|1160.3|1159.8|269
1729261800000|2024-10-18 14:30:00|1161.5|1161|1160.8|1160.3|1162|1161.5|1160.8|1160.3|472
1729262100000|2024-10-18 14:35:00|1160.7|1160.2|1160.1|1159.6|1160.9|1160.4|1159.9|1159.4|417
1729262400000|2024-10-18 14:40:00|1160.2|1159.7|1161.2|1160.7|1161.2|1160.7|1160.2|1159.7|409
1729262700000|2024-10-18 14:45:00|1161.1|1160.6|1161.6|1161.1|1161.8|1161.3|1161|1160.5|425
1729263000000|2024-10-18 14:50:00|1161.5|1161|1161.6|1161.1|1162.4|1161.9|1161.4|1160.9|925
1729263300000|2024-10-18 14:55:00|1161.5|1161|1161.8|1161.3|1162.2|1161.7|1161|1160.5|978
1729263600000|2024-10-18 15:00:00|1161.7|1161.2|1161.3|1160.8|1162.3|1161.8|1161.3|1160.8|602
1729263900000|2024-10-18 15:05:00|1161.4|1160.9|1161.2|1160.7|1161.4|1160.9|1160.8|1160.3|418
1729264200000|2024-10-18 15:10:00|1161.3|1160.8|1161.3|1160.8|1161.6|1161.1|1161|1160.5|300
1729264500000|2024-10-18 15:15:00|1161.2|1160.7|1161.2|1160.7|1161.3|1160.8|1160.8|1160.3|491
1729264800000|2024-10-18 15:20:00|1161.1|1160.6|1160.5|1160|1161.1|1160.6|1160.1|1159.6|448
1729265100000|2024-10-18 15:25:00|1160.6|1160.1|1161|1160.5|1161.3|1160.8|1160.1|1159.6|1015
1729265400000|2024-10-18 15:30:00|1160.9|1160.4|1161.4|1160.9|1161.6|1161.1|1160.7|1160.2|1112
1729265700000|2024-10-18 15:35:00|1161.3|1160.8|1161.5|1161|1161.5|1161|1160.7|1160.2|639
1729266000000|2024-10-18 15:40:00|1161.4|1160.9|1160.9|1160.4|1161.9|1161.4|1160.6|1160.1|1165
1729266300000|2024-10-18 15:45:00|1161|1160.5|1160.2|1159.7|1161.1|1160.6|1160.1|1159.6|1015
1729266600000|2024-10-18 15:50:00|1160.1|1159.6|1159.7|1159.2|1160.2|1159.7|1159.5|1159|1006
1729266900000|2024-10-18 15:55:00|1159.6|1159.1|1158.7|1158.2|1159.8|1159.3|1158.7|1158.2|769
1729267200000|2024-10-18 16:00:00|1158.9|1158.4|1159.1|1158.6|1159.1|1158.6|1158.6|1158.1|691
1729267500000|2024-10-18 16:05:00|1159.2|1158.7|1159|1158.5|1159.5|1159|1158.9|1158.4|338
1729267800000|2024-10-18 16:10:00|1159.1|1158.6|1159.1|1158.6|1159.6|1159.1|1159|1158.5|628
1729268100000|2024-10-18 16:15:00|1159.2|1158.7|1160.4|1159.9|1160.5|1160|1159.2|1158.7|411
1729268400000|2024-10-18 16:20:00|1160.3|1159.8|1160.5|1160|1160.8|1160.3|1160.2|1159.7|302
1729268700000|2024-10-18 16:25:00|1160.6|1160.1|1160.7|1160.2|1160.8|1160.3|1160.4|1159.9|277
1729269000000|2024-10-18 16:30:00|1160.6|1160.1|1160.4|1159.9|1160.9|1160.4|1160.4|1159.9|423
1729269300000|2024-10-18 16:35:00|1160.5|1160|1160|1159.5|1160.7|1160.2|1160|1159.5|436
1729269600000|2024-10-18 16:40:00|1160.1|1159.6|1160.5|1160|1160.5|1160|1160.1|1159.6|264
1729269900000|2024-10-18 16:45:00|1160.4|1159.9|1159.7|1159.2|1160.5|1160|1159.7|1159.2|301
1729270200000|2024-10-18 16:50:00|1159.8|1159.3|1160.4|1159.9|1160.4|1159.9|1159.8|1159.3|301
1729270500000|2024-10-18 16:55:00|1160.5|1160|1160.1|1159.6|1160.7|1160.2|1159.9|1159.4|380
1729270800000|2024-10-18 17:00:00|1160|1159.5|1160.1|1159.6|1160.2|1159.7|1159.7|1159.2|382
1729271100000|2024-10-18 17:05:00|1160|1159.5|1160.3|1159.8|1160.3|1159.8|1159.8|1159.3|483
1729271400000|2024-10-18 17:10:00|1160.1|1159.6|1160.3|1159.8|1160.5|1160|1160.1|1159.6|292
1729271700000|2024-10-18 17:15:00|1160.2|1159.7|1160.6|1160.1|1160.6|1160.1|1159.9|1159.4|418
1729272000000|2024-10-18 17:20:00|1160.5|1160|1160.4|1159.9|1160.7|1160.2|1160.1|1159.6|429
1729272300000|2024-10-18 17:25:00|1160.5|1160|1160|1159.5|1160.5|1160|1159.8|1159.3|321
1729272600000|2024-10-18 17:30:00|1160.1|1159.6|1160|1159.5|1160.1|1159.6|1159.8|1159.3|970
1729272900000|2024-10-18 17:35:00|1159.9|1159.4|1159.9|1159.4|1160.1|1159.6|1159.8|1159.3|546
1729273200000|2024-10-18 17:40:00|1159.8|1159.3|1159.7|1159.2|1160|1159.5|1159.4|1158.9|286
1729273500000|2024-10-18 17:45:00|1159.6|1159.1|1159.6|1159.1|1159.8|1159.3|1159.5|1159|332
1729273800000|2024-10-18 17:50:00|1159.5|1159|1159.6|1159.1|1160|1159.5|1159.4|1158.9|463
1729274100000|2024-10-18 17:55:00|1159.5|1159|1159.8|1159.3|1159.8|1159.3|1159.4|1158.9|366
1729274400000|2024-10-18 18:00:00|1159.9|1159.4|1159.8|1159.3|1160|1159.5|1159|1158.5|516
1729274700000|2024-10-18 18:05:00|1159.9|1159.4|1159|1158.5|1159.9|1159.4|1159|1158.5|274
1729275000000|2024-10-18 18:10:00|1159.1|1158.6|1159.3|1158.8|1159.4|1158.9|1159.1|1158.6|444
1729275300000|2024-10-18 18:15:00|1159.4|1158.9|1159.3|1158.8|1159.5|1159|1159.1|1158.6|367
1729275600000|2024-10-18 18:20:00|1159.2|1158.7|1159.8|1159.3|1159.8|1159.3|1159.2|1158.7|297
1729275900000|2024-10-18 18:25:00|1159.9|1159.4|1159.9|1159.4|1160|1159.5|1159.7|1159.2|332
1729276200000|2024-10-18 18:30:00|1160|1159.5|1159.6|1159.1|1160.1|1159.6|1159.6|1159.1|429
1729276500000|2024-10-18 18:35:00|1159.5|1159|1159.6|1159.1|1159.8|1159.3|1159.4|1158.9|313
1729276800000|2024-10-18 18:40:00|1159.5|1159|1159.4|1158.9|1159.5|1159|1159.3|1158.8|292
1729277100000|2024-10-18 18:45:00|1159.3|1158.8|1159.6|1159.1|1159.8|1159.3|1159.1|1158.6|443
1729277400000|2024-10-18 18:50:00|1159.7|1159.2|1159.4|1158.9|1159.8|1159.3|1159.4|1158.9|256
1729277700000|2024-10-18 18:55:00|1159.5|1159|1159.5|1159|1159.7|1159.2|1159.3|1158.8|383
1729278000000|2024-10-18 19:00:00|1159.4|1158.9|1158.8|1158.3|1159.4|1158.9|1158.6|1158.1|532
1729278300000|2024-10-18 19:05:00|1158.9|1158.4|1159|1158.5|1159.1|1158.6|1158.7|1158.2|499
1729278600000|2024-10-18 19:10:00|1158.9|1158.4|1159.2|1158.7|1159.2|1158.7|1158.8|1158.3|556
1729278900000|2024-10-18 19:15:00|1159.1|1158.6|1159.2|1158.7|1159.3|1158.8|1159|1158.5|404
1729279200000|2024-10-18 19:20:00|1159.3|1158.8|1159.3|1158.8|1159.6|1159.1|1159.2|1158.7|500
1729279500000|2024-10-18 19:25:00|1159.4|1158.9|1159.9|1159.4|1160|1159.5|1159.4|1158.9|470
1729279800000|2024-10-18 19:30:00|1159.8|1159.3|1159.3|1158.8|1159.9|1159.4|1159.2|1158.7|534
1729280100000|2024-10-18 19:35:00|1159.2|1158.7|1158.7|1158.2|1159.4|1158.9|1158.6|1158.1|561
1729280400000|2024-10-18 19:40:00|1158.6|1158.1|1158.6|1158.1|1158.7|1158.2|1158.3|1157.8|709
1729280700000|2024-10-18 19:45:00|1158.5|1158|1158.3|1157.8|1158.8|1158.3|1158.3|1157.8|895
1729281000000|2024-10-18 19:50:00|1158.4|1157.9|1158.8|1158.3|1158.9|1158.4|1158.2|1157.7|1664
1729281300000|2024-10-18 19:55:00|1158.9|1158.4|1158.9|1158.4|1159.2|1158.7|1157.9|1157.4|11129
1729281600000|2024-10-18 20:00:00|1159.6|1157.6|1160|1158|1160|1158|1159.4|1157.4|1662
1729281900000|2024-10-18 20:05:00|1159.9|1157.9|1160.2|1158.2|1160.3|1158.3|1159.8|1157.8|195
1729282200000|2024-10-18 20:10:00|1160.3|1158.3|1159.8|1157.8|1160.3|1158.3|1159.8|1157.8|77
1729282500000|2024-10-18 20:15:00|1160.1|1158.1|1160.1|1158.1|1160.3|1158.3|1160|1158|43
1729282800000|2024-10-18 20:20:00|1160.2|1158.2|1160.2|1158.2|1160.3|1158.3|1159.9|1157.9|75
1729283100000|2024-10-18 20:25:00|1160.2|1158.2|1160.3|1158.3|1160.3|1158.3|1160.2|1158.2|44
1729283400000|2024-10-18 20:30:00|1160.5|1158.5|1160.3|1158.3|1160.8|1158.8|1160.3|1158.3|89
1729283700000|2024-10-18 20:35:00|1160.2|1158.2|1160.3|1158.3|1160.3|1158.3|1160.2|1158.2|7
1729284000000|2024-10-18 20:40:00|1160.2|1158.2|1160.5|1158.5|1160.7|1158.7|1160.2|1158.2|102
1729284300000|2024-10-18 20:45:00|1160.7|1158.7|1161|1159|1161.1|1159.1|1160.4|1158.4|133
1729284600000|2024-10-18 20:50:00|1161.1|1159.1|1160.1|1158.1|1161.3|1159.3|1160.1|1158.1|184
1729284900000|2024-10-18 20:55:00|1160.3|1158.3|1160.8|1158.8|1160.9|1158.9|1160.3|1158.3|24
1729461900000|2024-10-20 22:05:00|1161.7|1159.7|1162.7|1160.7|1162.7|1160.7|1161.7|1159.7|5
1729462200000|2024-10-20 22:10:00|1162.3|1160.3|1162.3|1160.3|1162.3|1160.3|1162.3|1160.3|1
1729463100000|2024-10-20 22:25:00|1162.4|1160.4|1162.4|1160.4|1162.4|1160.4|1162.4|1160.4|1
1729464600000|2024-10-20 22:50:00|1162.7|1160.7|1162.7|1160.7|1162.7|1160.7|1162.7|1160.7|1
1729464900000|2024-10-20 22:55:00|1162.5|1160.5|1162.3|1160.3|1162.5|1160.5|1162.3|1160.3|3
1729465200000|2024-10-20 23:00:00|1162.2|1160.2|1162.7|1160.7|1162.7|1160.7|1161.7|1159.7|15
1729465500000|2024-10-20 23:05:00|1163.5|1161.5|1163.1|1161.1|1163.5|1161.5|1162.4|1160.4|6
1729465800000|2024-10-20 23:10:00|1163.2|1161.2|1163.2|1161.2|1163.5|1161.5|1163.2|1161.2|4
1729466100000|2024-10-20 23:15:00|1163|1161|1162.9|1160.9|1163|1161|1162.9|1160.9|4
1729466400000|2024-10-20 23:20:00|1162.7|1160.7|1162.6|1160.6|1162.7|1160.7|1162.6|1160.6|5
1729466700000|2024-10-20 23:25:00|1162.4|1160.4|1162.8|1160.8|1162.8|1160.8|1162.4|1160.4|10
1729467000000|2024-10-20 23:30:00|1162.7|1160.7|1164.1|1162.1|1164.1|1162.1|1162.7|1160.7|8
1729467300000|2024-10-20 23:35:00|1163.2|1161.2|1163|1161|1163.2|1161.2|1163|1161|3
1729467600000|2024-10-20 23:40:00|1163.3|1161.3|1163|1161|1163.6|1161.6|1163|1161|4
1729467900000|2024-10-20 23:45:00|1163.3|1161.3|1161.9|1159.9|1163.3|1161.3|1161.9|1159.9|16
1729468200000|2024-10-20 23:50:00|1162|1160|1162.4|1160.4|1162.4|1160.4|1162|1160|2
1729468500000|2024-10-20 23:55:00|1162.7|1160.7|1162.3|1160.3|1162.8|1160.8|1162.3|1160.3|4
1729468800000|2024-10-21 00:00:00|1162|1160|1161.5|1159.5|1162|1160|1161|1159|58
1729469100000|2024-10-21 00:05:00|1161.7|1159.7|1160.3|1158.3|1161.7|1159.7|1160.1|1158.1|23
1729469400000|2024-10-21 00:10:00|1160.5|1158.5|1159.8|1157.8|1160.5|1158.5|1159.7|1157.7|16
1729469700000|2024-10-21 00:15:00|1159.9|1157.9|1159.9|1157.9|1160.1|1158.1|1159.8|1157.8|25
1729470000000|2024-10-21 00:20:00|1159.7|1157.7|1159.5|1157.5|1159.7|1157.7|1159.2|1157.2|82
1729470300000|2024-10-21 00:25:00|1159.4|1157.4|1159.3|1157.3|1159.4|1157.4|1159.2|1157.2|52
1729470600000|2024-10-21 00:30:00|1159.4|1157.4|1159.9|1157.9|1159.9|1157.9|1159.4|1157.4|41
1729470900000|2024-10-21 00:35:00|1159.7|1157.7|1159.7|1157.7|1159.9|1157.9|1159.5|1157.5|26
1729471200000|2024-10-21 00:40:00|1159.8|1157.8|1159.9|1157.9|1159.9|1157.9|1159.8|1157.8|11
1729471500000|2024-10-21 00:45:00|1160|1158|1160.7|1158.7|1160.9|1158.9|1160|1158|57
1729471800000|2024-10-21 00:50:00|1160.9|1158.9|1160.8|1158.8|1160.9|1158.9|1160.7|1158.7|12
1729472100000|2024-10-21 00:55:00|1160.9|1158.9|1161.1|1159.1|1161.2|1159.2|1160.9|1158.9|9
1729472400000|2024-10-21 01:00:00|1160.7|1158.7|1160.6|1158.6|1160.9|1158.9|1160.5|1158.5|91
1729472700000|2024-10-21 01:05:00|1160.7|1158.7|1160.9|1158.9|1161.1|1159.1|1160.1|1158.1|76
1729473000000|2024-10-21 01:10:00|1160.7|1158.7|1161.3|1159.3|1161.4|1159.4|1160.7|1158.7|32
1729473300000|2024-10-21 01:15:00|1160.9|1158.9|1159.8|1157.8|1161.2|1159.2|1159.5|1157.5|61
1729473600000|2024-10-21 01:20:00|1159.9|1157.9|1160.4|1158.4|1160.6|1158.6|1159.7|1157.7|42
1729473900000|2024-10-21 01:25:00|1160.2|1158.2|1159.9|1157.9|1160.6|1158.6|1159.9|1157.9|36
1729474200000|2024-10-21 01:30:00|1159.3|1157.3|1162.4|1160.4|1162.4|1160.4|1159.3|1157.3|67
1729474500000|2024-10-21 01:35:00|1161.7|1159.7|1159.7|1157.7|1161.7|1159.7|1159.1|1157.1|112
1729474800000|2024-10-21 01:40:00|1159.9|1157.9|1160.6|1158.6|1160.9|1158.9|1159.5|1157.5|65
1729475100000|2024-10-21 01:45:00|1160.5|1158.5|1158.4|1156.4|1160.6|1158.6|1158.3|1156.3|108
1729475400000|2024-10-21 01:50:00|1158.5|1156.5|1158.5|1156.5|1159.2|1157.2|1158.1|1156.1|125
1729475700000|2024-10-21 01:55:00|1158.3|1156.3|1157.1|1155.1|1158.5|1156.5|1156.6|1154.6|113
1729476000000|2024-10-21 02:00:00|1156.7|1154.7|1158.1|1156.1|1158.1|1156.1|1156.7|1154.7|45
1729476300000|2024-10-21 02:05:00|1158|1156|1158.5|1156.5|1159.1|1157.1|1158|1156|25
1729476600000|2024-10-21 02:10:00|1157.7|1155.7|1159.4|1157.4|1159.4|1157.4|1157.7|1155.7|23
1729476900000|2024-10-21 02:15:00|1158.6|1156.6|1158.8|1156.8|1159.1|1157.1|1158.2|1156.2|16
1729477200000|2024-10-21 02:20:00|1159.3|1157.3|1160.1|1158.1|1160.1|1158.1|1158.8|1156.8|60
1729477500000|2024-10-21 02:25:00|1159.6|1157.6|1161.1|1159.1|1161.5|1159.5|1158.6|1156.6|101
1729477800000|2024-10-21 02:30:00|1160.9|1158.9|1160.8|1158.8|1160.9|1158.9|1160.1|1158.1|27
1729478100000|2024-10-21 02:35:00|1160.6|1158.6|1161.1|1159.1|1161.2|1159.2|1160.2|1158.2|18
1729478400000|2024-10-21 02:40:00|1161|1159|1159.2|1157.2|1161.1|1159.1|1159.2|1157.2|20
1729478700000|2024-10-21 02:45:00|1159.1|1157.1|1158.8|1156.8|1159.2|1157.2|1158.2|1156.2|15
1729479000000|2024-10-21 02:50:00|1158.6|1156.6|1159.1|1157.1|1159.1|1157.1|1158.4|1156.4|9
1729479300000|2024-10-21 02:55:00|1158.3|1156.3|1158.9|1156.9|1159.2|1157.2|1158.1|1156.1|7
1729479600000|2024-10-21 03:00:00|1159.2|1157.2|1159.9|1157.9|1159.9|1157.9|1158.7|1156.7|76
1729479900000|2024-10-21 03:05:00|1160|1158|1160.6|1158.6|1160.8|1158.8|1160|1158|24
1729480200000|2024-10-21 03:10:00|1160.8|1158.8|1160.1|1158.1|1160.8|1158.8|1160|1158|9
1729480500000|2024-10-21 03:15:00|1160|1158|1160.5|1158.5|1160.5|1158.5|1159.5|1157.5|38
1729480800000|2024-10-21 03:20:00|1160.8|1158.8|1160|1158|1160.9|1158.9|1160|1158|7
1729481100000|2024-10-21 03:25:00|1159.9|1157.9|1160.1|1158.1|1160.1|1158.1|1159.8|1157.8|5
1729481400000|2024-10-21 03:30:00|1159.8|1157.8|1160.1|1158.1|1160.1|1158.1|1159.8|1157.8|18
1729481700000|2024-10-21 03:35:00|1160.6|1158.6|1160.7|1158.7|1160.8|1158.8|1160.6|1158.6|12
1729482000000|2024-10-21 03:40:00|1160.5|1158.5|1160.2|1158.2|1160.5|1158.5|1159.8|1157.8|24
1729482300000|2024-10-21 03:45:00|1160.3|1158.3|1160.4|1158.4|1160.8|1158.8|1160.3|1158.3|46
1729482600000|2024-10-21 03:50:00|1160.3|1158.3|1159.5|1157.5|1160.3|1158.3|1159.4|1157.4|11
1729482900000|2024-10-21 03:55:00|1159.6|1157.6|1159.1|1157.1|1159.6|1157.6|1159.1|1157.1|42
1729483200000|2024-10-21 04:00:00|1159|1157|1158.4|1156.4|1159.1|1157.1|1158.4|1156.4|121
1729483500000|2024-10-21 04:05:00|1158.3|1156.3|1158.3|1156.3|1158.5|1156.5|1158.1|1156.1|97
1729483800000|2024-10-21 04:10:00|1158.1|1156.1|1158.2|1156.2|1158.2|1156.2|1157.8|1155.8|23
1729484100000|2024-10-21 04:15:00|1158.1|1156.1|1157.6|1155.6|1158.1|1156.1|1157.6|1155.6|39
1729484400000|2024-10-21 04:20:00|1157.4|1155.4|1157.4|1155.4|1157.4|1155.4|1157|1155|23
1729484700000|2024-10-21 04:25:00|1157.5|1155.5|1157.6|1155.6|1157.6|1155.6|1157.3|1155.3|5
1729485000000|2024-10-21 04:30:00|1157.8|1155.8|1158|1156|1158.1|1156.1|1157.8|1155.8|17
1729485300000|2024-10-21 04:35:00|1157.8|1155.8|1158|1156|1158.1|1156.1|1157.8|1155.8|28
1729485600000|2024-10-21 04:40:00|1157.8|1155.8|1157|1155|1157.8|1155.8|1156.9|1154.9|15
1729485900000|2024-10-21 04:45:00|1157.1|1155.1|1157.1|1155.1|1157.1|1155.1|1157.1|1155.1|9
1729486200000|2024-10-21 04:50:00|1156.9|1154.9|1156.9|1154.9|1156.9|1154.9|1156.4|1154.4|17
1729486500000|2024-10-21 04:55:00|1156.7|1154.7|1156.6|1154.6|1156.8|1154.8|1156.6|1154.6|16
1729486800000|2024-10-21 05:00:00|1156.5|1154.5|1158|1156|1158|1156|1156.1|1154.1|70
1729487100000|2024-10-21 05:05:00|1157.9|1155.9|1157.3|1155.3|1157.9|1155.9|1156.4|1154.4|113
1729487400000|2024-10-21 05:10:00|1157.2|1155.2|1155.9|1153.9|1157.2|1155.2|1155.7|1153.7|62
1729487700000|2024-10-21 05:15:00|1155.6|1153.6|1155.2|1153.2|1155.9|1153.9|1155.1|1153.1|71
1729488000000|2024-10-21 05:20:00|1155.4|1153.4|1155.5|1153.5|1155.9|1153.9|1155.4|1153.4|36
1729488300000|2024-10-21 05:25:00|1155.2|1153.2|1154.7|1152.7|1155.4|1153.4|1154.2|1152.2|106
1729488600000|2024-10-21 05:30:00|1154.6|1152.6|1154.2|1152.2|1155.1|1153.1|1154.2|1152.2|189
1729488900000|2024-10-21 05:35:00|1154.3|1152.3|1153.1|1151.1|1154.8|1152.8|1153|1151|436
1729489200000|2024-10-21 05:40:00|1152.9|1150.9|1153.6|1151.6|1153.8|1151.8|1152.6|1150.6|74
1729489500000|2024-10-21 05:45:00|1153.7|1151.7|1152.9|1150.9|1153.9|1151.9|1152.7|1150.7|72
1729489800000|2024-10-21 05:50:00|1153.4|1151.4|1152.2|1150.2|1153.4|1151.4|1152.2|1150.2|45
1729490100000|2024-10-21 05:55:00|1152.3|1150.3|1151.4|1149.4|1152.3|1150.3|1151.4|1149.4|76
1729490400000|2024-10-21 06:00:00|1151.3|1149.3|1151.2|1149.2|1151.7|1149.7|1151|1149|86
1729490700000|2024-10-21 06:05:00|1151.5|1149.5|1150.8|1148.8|1151.9|1149.9|1150.5|1148.5|140
1729491000000|2024-10-21 06:10:00|1150.9|1148.9|1150.7|1148.7|1151|1149|1150.1|1148.1|175
1729491300000|2024-10-21 06:15:00|1150.4|1148.4|1150.9|1148.9|1151.2|1149.2|1149.3|1147.3|148
1729491600000|2024-10-21 06:20:00|1151|1149|1150.3|1148.3|1151|1149|1150|1148|133
1729491900000|2024-10-21 06:25:00|1150.2|1148.2|1150.7|1148.7|1151.2|1149.2|1149.8|1147.8|220
1729492200000|2024-10-21 06:30:00|1150.5|1148.5|1150.9|1148.9|1151.7|1149.7|1150.3|1148.3|214
1729492500000|2024-10-21 06:35:00|1150.7|1148.7|1151.8|1149.8|1152|1150|1150.1|1148.1|248
1729492800000|2024-10-21 06:40:00|1151.9|1149.9|1151.2|1149.2|1152.2|1150.2|1150.7|1148.7|147
1729493100000|2024-10-21 06:45:00|1151|1149|1150.4|1148.4|1151|1149|1149.8|1147.8|95
1729493400000|2024-10-21 06:50:00|1150.5|1148.5|1150.5|1148.5|1150.7|1148.7|1150|1148|60
1729493700000|2024-10-21 06:55:00|1150.7|1148.7|1150.5|1148.5|1150.9|1148.9|1150.5|1148.5|111
1729494000000|2024-10-21 07:00:00|1150.6|1148.6|1152.2|1150.2|1152.2|1150.2|1150.5|1148.5|455
1729494300000|2024-10-21 07:05:00|1152.3|1150.3|1152.7|1150.7|1152.8|1150.8|1152.1|1150.1|366
1729494600000|2024-10-21 07:10:00|1152.6|1150.6|1152|1150|1152.6|1150.6|1151.7|1149.7|174
1729494900000|2024-10-21 07:15:00|1151.9|1149.9|1152|1150|1152.3|1150.3|1151.6|1149.6|201
1729495200000|2024-10-21 07:20:00|1152.1|1150.1|1151.9|1149.9|1152.5|1150.5|1151.8|1149.8|110
1729495500000|2024-10-21 07:25:00|1151.8|1149.8|1150.8|1148.8|1151.9|1149.9|1150.8|1148.8|258
1729495800000|2024-10-21 07:30:00|1150.9|1148.9|1151.3|1149.3|1151.7|1149.7|1150.6|1148.6|162
1729496100000|2024-10-21 07:35:00|1151.2|1149.2|1151.9|1149.9|1151.9|1149.9|1150.7|1148.7|206
1729496400000|2024-10-21 07:40:00|1152|1150|1151.6|1149.6|1152.1|1150.1|1151.5|1149.5|106
1729496700000|2024-10-21 07:45:00|1151.7|1149.7|1152.5|1150.5|1152.5|1150.5|1151.7|1149.7|107
1729497000000|2024-10-21 07:50:00|1152.6|1150.6|1151.8|1149.8|1152.7|1150.7|1151.8|1149.8|114
1729497300000|2024-10-21 07:55:00|1151.9|1149.9|1151.4|1149.4|1152|1150|1151.4|1149.4|183
1729497600000|2024-10-21 08:00:00|1151.5|1149.5|1151.9|1149.9|1152.3|1150.3|1151.5|1149.5|199
1729497900000|2024-10-21 08:05:00|1151.8|1149.8|1151.7|1149.7|1151.9|1149.9|1151.6|1149.6|244
1729498200000|2024-10-21 08:10:00|1151.6|1149.6|1151.3|1149.3|1151.7|1149.7|1151.2|1149.2|153
1729498500000|2024-10-21 08:15:00|1151.2|1149.2|1151.5|1149.5|1151.5|1149.5|1151.2|1149.2|133
1729498800000|2024-10-21 08:20:00|1151.6|1149.6|1151.9|1149.9|1152|1150|1151.6|1149.6|108
1729499100000|2024-10-21 08:25:00|1152|1150|1152.2|1150.2|1152.3|1150.3|1151.9|1149.9|388
1729499400000|2024-10-21 08:30:00|1152.3|1150.3|1152.4|1150.4|1152.5|1150.5|1152.3|1150.3|121
1729499700000|2024-10-21 08:35:00|1152.3|1150.3|1152|1150|1152.3|1150.3|1151.9|1149.9|104
1729500000000|2024-10-21 08:40:00|1152.1|1150.1|1152|1150|1152.1|1150.1|1151.9|1149.9|193
1729500300000|2024-10-21 08:45:00|1152.1|1150.1|1152.1|1150.1|1152.2|1150.2|1151.9|1149.9|209
1729500600000|2024-10-21 08:50:00|1152.2|1150.2|1152.8|1150.8|1152.9|1150.9|1152.1|1150.1|228
1729500900000|2024-10-21 08:55:00|1152.9|1150.9|1152.5|1150.5|1152.9|1150.9|1152.5|1150.5|137
1729501200000|2024-10-21 09:00:00|1152.4|1150.4|1152.7|1150.7|1152.8|1150.8|1152.4|1150.4|142
1729501500000|2024-10-21 09:05:00|1152.6|1150.6|1152|1150|1152.8|1150.8|1152|1150|176
1729501800000|2024-10-21 09:10:00|1152.1|1150.1|1151.9|1149.9|1152.3|1150.3|1151.9|1149.9|112
1729502100000|2024-10-21 09:15:00|1151.8|1149.8|1150.8|1148.8|1151.9|1149.9|1150.7|1148.7|379
1729502400000|2024-10-21 09:20:00|1150.7|1148.7|1150.2|1148.2|1150.7|1148.7|1150.1|1148.1|135
1729502700000|2024-10-21 09:25:00|1150.1|1148.1|1150.6|1148.6|1150.6|1148.6|1149.9|1147.9|250
1729503000000|2024-10-21 09:30:00|1150.5|1148.5|1148.7|1146.7|1150.5|1148.5|1148.5|1146.5|403
1729503300000|2024-10-21 09:35:00|1148.6|1146.6|1149.5|1147.5|1149.5|1147.5|1148.5|1146.5|275
1729503600000|2024-10-21 09:40:00|1149.6|1147.6|1150|1148|1150.3|1148.3|1149.6|1147.6|304
1729503900000|2024-10-21 09:45:00|1149.9|1147.9|1149.2|1147.2|1150.2|1148.2|1149.1|1147.1|344
1729504200000|2024-10-21 09:50:00|1149.1|1147.1|1148.8|1146.8|1149.2|1147.2|1148.6|1146.6|225
1729504500000|2024-10-21 09:55:00|1148.7|1146.7|1148.4|1146.4|1148.9|1146.9|1148.1|1146.1|343
1729504800000|2024-10-21 10:00:00|1148.3|1146.3|1148.3|1146.3|1148.6|1146.6|1148.1|1146.1|329
1729505100000|2024-10-21 10:05:00|1148.4|1146.4|1148.7|1146.7|1148.7|1146.7|1148|1146|486
1729505400000|2024-10-21 10:10:00|1148.6|1146.6|1149|1147|1149|1147|1148.2|1146.2|133
1729505700000|2024-10-21 10:15:00|1148.9|1146.9|1148.7|1146.7|1148.9|1146.9|1148.5|1146.5|122
1729506000000|2024-10-21 10:20:00|1148.6|1146.6|1148.3|1146.3|1148.6|1146.6|1148.2|1146.2|489
1729506300000|2024-10-21 10:25:00|1148.4|1146.4|1148.2|1146.2|1148.6|1146.6|1148.1|1146.1|147
1729506600000|2024-10-21 10:30:00|1148.3|1146.3|1148.5|1146.5|1148.6|1146.6|1148.2|1146.2|92
1729506900000|2024-10-21 10:35:00|1148.6|1146.6|1147.7|1145.7|1148.6|1146.6|1147.6|1145.6|191
1729507200000|2024-10-21 10:40:00|1147.6|1145.6|1147.3|1145.3|1148.2|1146.2|1147.3|1145.3|156
1729507500000|2024-10-21 10:45:00|1147.2|1145.2|1147.3|1145.3|1147.4|1145.4|1146.1|1144.1|278
1729507800000|2024-10-21 10:50:00|1147.1|1145.1|1147.2|1145.2|1147.4|1145.4|1147|1145|112
1729508100000|2024-10-21 10:55:00|1147.3|1145.3|1147|1145|1147.5|1145.5|1147|1145|260
1729508400000|2024-10-21 11:00:00|1146.9|1144.9|1147.6|1145.6|1147.6|1145.6|1146.9|1144.9|261
1729508700000|2024-10-21 11:05:00|1147.5|1145.5|1147.6|1145.6|1147.8|1145.8|1147.3|1145.3|43
1729509000000|2024-10-21 11:10:00|1147.4|1145.4|1147.3|1145.3|1147.6|1145.6|1147.2|1145.2|67
1729509300000|2024-10-21 11:15:00|1147.4|1145.4|1146.3|1144.3|1147.4|1145.4|1146.1|1144.1|111
1729509600000|2024-10-21 11:20:00|1146.2|1144.2|1146.1|1144.1|1146.3|1144.3|1145.8|1143.8|103
1729509900000|2024-10-21 11:25:00|1146.2|1144.2|1146.4|1144.4|1146.6|1144.6|1146.1|1144.1|200
1729510200000|2024-10-21 11:30:00|1146.3|1144.3|1146.9|1144.9|1147|1145|1146.3|1144.3|73
1729510500000|2024-10-21 11:35:00|1147|1145|1146.4|1144.4|1147.1|1145.1|1146.4|1144.4|44
1729510800000|2024-10-21 11:40:00|1146.5|1144.5|1146.9|1144.9|1147|1145|1146.5|1144.5|27
1729511100000|2024-10-21 11:45:00|1146.8|1144.8|1146.9|1144.9|1146.9|1144.9|1146.5|1144.5|56
1729511400000|2024-10-21 11:50:00|1146.7|1144.7|1146.5|1144.5|1146.7|1144.7|1146.2|1144.2|76
1729511700000|2024-10-21 11:55:00|1146.6|1144.6|1146.9|1144.9|1146.9|1144.9|1146.6|1144.6|41
1729512000000|2024-10-21 12:00:00|1146.7|1144.7|1146.7|1144.7|1147|1145|1146.5|1144.5|146
1729512300000|2024-10-21 12:05:00|1146.8|1144.8|1147.5|1145.5|1147.5|1145.5|1146.7|1144.7|92
1729512600000|2024-10-21 12:10:00|1147.4|1145.4|1147.5|1145.5|1147.8|1145.8|1147.4|1145.4|133
1729512900000|2024-10-21 12:15:00|1147.6|1145.6|1147.8|1145.8|1148|1146|1147.6|1145.6|111
1729513200000|2024-10-21 12:20:00|1147.7|1145.7|1147.6|1145.6|1147.9|1145.9|1147.5|1145.5|126
1729513500000|2024-10-21 12:25:00|1147.7|1145.7|1147.9|1145.9|1148.1|1146.1|1147.6|1145.6|107
1729513800000|2024-10-21 12:30:00|1148|1146|1148.9|1146.9|1149|1147|1147.9|1145.9|729
1729514100000|2024-10-21 12:35:00|1149|1147|1148.7|1146.7|1149.3|1147.3|1148.6|1146.6|685
1729514400000|2024-10-21 12:40:00|1148.8|1146.8|1148.5|1146.5|1149.2|1147.2|1148.4|1146.4|104
1729514700000|2024-10-21 12:45:00|1148.6|1146.6|1148.9|1146.9|1149.1|1147.1|1148.6|1146.6|82
1729515000000|2024-10-21 12:50:00|1149|1147|1148.8|1146.8|1149|1147|1148.5|1146.5|80
1729515300000|2024-10-21 12:55:00|1148.9|1146.9|1148.8|1146.8|1148.9|1146.9|1148.4|1146.4|122
1729515600000|2024-10-21 13:00:00|1148.7|1146.7|1148.7|1146.7|1148.8|1146.8|1148.2|1146.2|109
1729515900000|2024-10-21 13:05:00|1148.6|1146.6|1149.1|1147.1|1149.2|1147.2|1148.6|1146.6|102
1729516200000|2024-10-21 13:10:00|1149.2|1147.2|1149.1|1147.1|1149.2|1147.2|1148.8|1146.8|54
1729516500000|2024-10-21 13:15:00|1148.9|1146.9|1149.2|1147.2|1149.4|1147.4|1148.9|1146.9|73
1729516800000|2024-10-21 13:20:00|1149.3|1147.3|1149.1|1147.1|1149.5|1147.5|1148.7|1146.7|237
1729517100000|2024-10-21 13:25:00|1149.2|1147.2|1149|1147|1149.4|1147.4|1148.9|1146.9|139
1729517400000|2024-10-21 13:30:00|1148.2|1147.7|1151.5|1151|1152.4|1151.9|1148.2|1147.7|5476
1729517700000|2024-10-21 13:35:00|1151.6|1151.1|1151.1|1150.6|1153|1152.5|1151|1150.5|1905
1729518000000|2024-10-21 13:40:00|1151|1150.5|1151|1150.5|1151.3|1150.8|1150.1|1149.6|1924
1729518300000|2024-10-21 13:45:00|1150.9|1150.4|1151|1150.5|1151.5|1151|1150.6|1150.1|850
1729518600000|2024-10-21 13:50:00|1150.9|1150.4|1151.4|1150.9|1152.1|1151.6|1150.8|1150.3|760
1729518900000|2024-10-21 13:55:00|1151.5|1151|1150.7|1150.2|1151.5|1151|1150.4|1149.9|447
1729519200000|2024-10-21 14:00:00|1150.9|1150.4|1151.7|1151.2|1152.8|1152.3|1150.8|1150.3|1573
1729519500000|2024-10-21 14:05:00|1151.9|1151.4|1151.9|1151.4|1152.1|1151.6|1151.4|1150.9|182
1729519800000|2024-10-21 14:10:00|1152|1151.5|1151|1150.5|1152|1151.5|1150.5|1150|283
1729520100000|2024-10-21 14:15:00|1150.9|1150.4|1151.5|1151|1151.6|1151.1|1150.9|1150.4|598
1729520400000|2024-10-21 14:20:00|1151.6|1151.1|1150.3|1149.8|1151.6|1151.1|1150.2|1149.7|274
1729520700000|2024-10-21 14:25:00|1150.2|1149.7|1150.4|1149.9|1150.7|1150.2|1149.9|1149.4|425
1729521000000|2024-10-21 14:30:00|1150.5|1150|1149.7|1149.2|1150.7|1150.2|1149.6|1149.1|915
1729521300000|2024-10-21 14:35:00|1149.8|1149.3|1148.8|1148.3|1150.2|1149.7|1148.8|1148.3|434
1729521600000|2024-10-21 14:40:00|1148.9|1148.4|1149.2|1148.7|1149.5|1149|1148.3|1147.8|560
1729521900000|2024-10-21 14:45:00|1149.1|1148.6|1147.9|1147.4|1149.2|1148.7|1147.8|1147.3|1084
1729522200000|2024-10-21 14:50:00|1148|1147.5|1148.4|1147.9|1148.6|1148.1|1147.6|1147.1|712
1729522500000|2024-10-21 14:55:00|1148.5|1148|1148.3|1147.8|1148.7|1148.2|1148.2|1147.7|391
1729522800000|2024-10-21 15:00:00|1148.5|1148|1147.2|1146.7|1148.5|1148|1147.1|1146.6|462
1729523100000|2024-10-21 15:05:00|1147.1|1146.6|1145.7|1145.2|1147.2|1146.7|1145.4|1144.9|770
1729523400000|2024-10-21 15:10:00|1145.8|1145.3|1146.6|1146.1|1146.9|1146.4|1145.5|1145|611
1729523700000|2024-10-21 15:15:00|1146.5|1146|1146.2|1145.7|1146.7|1146.2|1145.9|1145.4|485
1729524000000|2024-10-21 15:20:00|1146.3|1145.8|1145.1|1144.6|1146.3|1145.8|1145.1|1144.6|684
1729524300000|2024-10-21 15:25:00|1145|1144.5|1143.9|1143.4|1145.1|1144.6|1143.8|1143.3|1571
1729524600000|2024-10-21 15:30:00|1143.7|1143.2|1144.5|1144|1144.5|1144|1143.5|1143|1114
1729524900000|2024-10-21 15:35:00|1144.4|1143.9|1144.6|1144.1|1144.7|1144.2|1143.6|1143.1|1108
1729525200000|2024-10-21 15:40:00|1144.5|1144|1145.5|1145|1145.6|1145.1|1144.5|1144|744
1729525500000|2024-10-21 15:45:00|1145.6|1145.1|1146.8|1146.3|1147|1146.5|1145.5|1145|883
1729525800000|2024-10-21 15:50:00|1146.9|1146.4|1146.9|1146.4|1147.3|1146.8|1146.8|1146.3|362
1729526100000|2024-10-21 15:55:00|1147|1146.5|1147.4|1146.9|1147.6|1147.1|1147|1146.5|554
1729526400000|2024-10-21 16:00:00|1147.3|1146.8|1147|1146.5|1147.5|1147|1146.8|1146.3|399
1729526700000|2024-10-21 16:05:00|1147.1|1146.6|1146.7|1146.2|1147.2|1146.7|1146.6|1146.1|289
1729527000000|2024-10-21 16:10:00|1146.8|1146.3|1146.5|1146|1146.8|1146.3|1146.1|1145.6|211
1729527300000|2024-10-21 16:15:00|1146.4|1145.9|1146.6|1146.1|1146.7|1146.2|1146.4|1145.9|188
1729527600000|2024-10-21 16:20:00|1146.7|1146.2|1146.9|1146.4|1146.9|1146.4|1146.4|1145.9|166
1729527900000|2024-10-21 16:25:00|1146.8|1146.3|1146.8|1146.3|1147.2|1146.7|1146.5|1146|221
1729528200000|2024-10-21 16:30:00|1146.9|1146.4|1147|1146.5|1147.2|1146.7|1146.8|1146.3|188
1729528500000|2024-10-21 16:35:00|1147.1|1146.6|1146.4|1145.9|1147.1|1146.6|1146.1|1145.6|293
1729528800000|2024-10-21 16:40:00|1146.3|1145.8|1146.4|1145.9|1146.4|1145.9|1146.2|1145.7|227
1729529100000|2024-10-21 16:45:00|1146.5|1146|1146.6|1146.1|1146.8|1146.3|1146.4|1145.9|160
1729529400000|2024-10-21 16:50:00|1146.7|1146.2|1147.6|1147.1|1147.8|1147.3|1146.7|1146.2|460
1729529700000|2024-10-21 16:55:00|1147.7|1147.2|1148.3|1147.8|1148.5|1148|1147.7|1147.2|555
1729530000000|2024-10-21 17:00:00|1148.4|1147.9|1148.2|1147.7|1148.8|1148.3|1148|1147.5|993
1729530300000|2024-10-21 17:05:00|1148.3|1147.8|1148.1|1147.6|1148.4|1147.9|1147.8|1147.3|416
1729530600000|2024-10-21 17:10:00|1148.2|1147.7|1148.2|1147.7|1148.5|1148|1148|1147.5|333
1729530900000|2024-10-21 17:15:00|1148.3|1147.8|1147.4|1146.9|1148.5|1148|1147.4|1146.9|763
1729531200000|2024-10-21 17:20:00|1147.3|1146.8|1148.1|1147.6|1148.1|1147.6|1146.9|1146.4|426
1729531500000|2024-10-21 17:25:00|1148|1147.5|1147.9|1147.4|1148|1147.5|1147.6|1147.1|202
1729531800000|2024-10-21 17:30:00|1148|1147.5|1148.2|1147.7|1148.2|1147.7|1148|1147.5|251
1729532100000|2024-10-21 17:35:00|1148.3|1147.8|1148.4|1147.9|1148.4|1147.9|1148.2|1147.7|184
1729532400000|2024-10-21 17:40:00|1148.3|1147.8|1148|1147.5|1148.5|1148|1147.9|1147.4|270
1729532700000|2024-10-21 17:45:00|1148.1|1147.6|1148.6|1148.1|1148.7|1148.2|1148.1|1147.6|162
1729533000000|2024-10-21 17:50:00|1148.7|1148.2|1148.8|1148.3|1148.8|1148.3|1148.6|1148.1|225
1729533300000|2024-10-21 17:55:00|1148.7|1148.2|1148.8|1148.3|1148.8|1148.3|1148.6|1148.1|199
1729533600000|2024-10-21 18:00:00|1148.9|1148.4|1148.8|1148.3|1149|1148.5|1148.5|1148|204
1729533900000|2024-10-21 18:05:00|1148.7|1148.2|1148.3|1147.8|1148.7|1148.2|1148|1147.5|137
1729534200000|2024-10-21 18:10:00|1148.4|1147.9|1148.3|1147.8|1148.5|1148|1148.2|1147.7|145
1729534500000|2024-10-21 18:15:00|1148.4|1147.9|1148.8|1148.3|1148.8|1148.3|1148.4|1147.9|161
1729534800000|2024-10-21 18:20:00|1148.9|1148.4|1148.8|1148.3|1148.9|1148.4|1148.1|1147.6|204
1729535100000|2024-10-21 18:25:00|1148.7|1148.2|1148.6|1148.1|1149|1148.5|1148.6|1148.1|117
1729535400000|2024-10-21 18:30:00|1148.5|1148|1148.7|1148.2|1148.8|1148.3|1148.1|1147.6|160
1729535700000|2024-10-21 18:35:00|1148.8|1148.3|1148.8|1148.3|1148.9|1148.4|1148.7|1148.2|152
1729536000000|2024-10-21 18:40:00|1148.9|1148.4|1148.7|1148.2|1149|1148.5|1148.5|1148|190
1729536300000|2024-10-21 18:45:00|1148.8|1148.3|1148.8|1148.3|1149|1148.5|1148.7|1148.2|221
1729536600000|2024-10-21 18:50:00|1148.9|1148.4|1148.4|1147.9|1148.9|1148.4|1148.4|1147.9|173
1729536900000|2024-10-21 18:55:00|1148.5|1148|1148.2|1147.7|1148.7|1148.2|1148.2|1147.7|215
1729537200000|2024-10-21 19:00:00|1148.3|1147.8|1148.1|1147.6|1148.4|1147.9|1148|1147.5|157
1729537500000|2024-10-21 19:05:00|1148.2|1147.7|1148.5|1148|1148.6|1148.1|1148.2|1147.7|171
1729537800000|2024-10-21 19:10:00|1148.6|1148.1|1149.2|1148.7|1149.2|1148.7|1148.6|1148.1|234
1729538100000|2024-10-21 19:15:00|1149.3|1148.8|1149.5|1149|1149.5|1149|1149.2|1148.7|196
1729538400000|2024-10-21 19:20:00|1149.4|1148.9|1149.3|1148.8|1149.5|1149|1149.1|1148.6|273
1729538700000|2024-10-21 19:25:00|1149.4|1148.9|1149|1148.5|1149.4|1148.9|1148.9|1148.4|212
1729539000000|2024-10-21 19:30:00|1148.9|1148.4|1148.8|1148.3|1148.9|1148.4|1148.6|1148.1|204
1729539300000|2024-10-21 19:35:00|1148.7|1148.2|1148.9|1148.4|1148.9|1148.4|1148.7|1148.2|284
1729539600000|2024-10-21 19:40:00|1148.8|1148.3|1149.1|1148.6|1149.1|1148.6|1148.8|1148.3|743
1729539900000|2024-10-21 19:45:00|1149|1148.5|1149.8|1149.3|1149.8|1149.3|1149|1148.5|633
1729540200000|2024-10-21 19:50:00|1149.7|1149.2|1150|1149.5|1150|1149.5|1149.4|1148.9|955
1729540500000|2024-10-21 19:55:00|1149.9|1149.4|1150.3|1149.8|1150.3|1149.8|1149.6|1149.1|6269
1729540800000|2024-10-21 20:00:00|1151.1|1149.1|1150.6|1148.6|1151.2|1149.2|1150.6|1148.6|1156
1729541100000|2024-10-21 20:05:00|1150.7|1148.7|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|59
1729541400000|2024-10-21 20:10:00|1150.6|1148.6|1150.8|1148.8|1150.9|1148.9|1150.6|1148.6|120
1729541700000|2024-10-21 20:15:00|1150.9|1148.9|1150.6|1148.6|1150.9|1148.9|1150.6|1148.6|25
1729542000000|2024-10-21 20:20:00|1150.7|1148.7|1150.7|1148.7|1150.8|1148.8|1150.6|1148.6|25
1729542300000|2024-10-21 20:25:00|||||||||7
1729542600000|2024-10-21 20:30:00|1150.6|1148.6|1150.6|1148.6|1150.6|1148.6|1150.6|1148.6|14
1729542900000|2024-10-21 20:35:00|1150.7|1148.7|1151|1149|1151|1149|1150.7|1148.7|43
1729543200000|2024-10-21 20:40:00|1151.1|1149.1|1151|1149|1151.1|1149.1|1150.9|1148.9|13
1729543500000|2024-10-21 20:45:00|1150.9|1148.9|1150.8|1148.8|1150.9|1148.9|1150.8|1148.8|3
1729543800000|2024-10-21 20:50:00|1150.7|1148.7|1150.8|1148.8|1151|1149|1150.7|1148.7|23
1729544100000|2024-10-21 20:55:00|1150.9|1148.9|1150.7|1148.7|1151.2|1149.2|1150.7|1148.7|36
1729544400000|2024-10-21 21:00:00|1150.6|1148.6|1150.6|1148.6|1150.6|1148.6|1150.6|1148.6|3
1729545900000|2024-10-21 21:25:00|1148.4|1146.4|1148.4|1146.4|1148.4|1146.4|1148.4|1146.4|1
1729548000000|2024-10-21 22:00:00|1150.7|1148.7|1150.4|1148.4|1150.9|1148.9|1150.3|1148.3|0
1729548300000|2024-10-21 22:05:00|1150.5|1148.5|1150.8|1148.8|1150.8|1148.8|1150.5|1148.5|0
1729548600000|2024-10-21 22:10:00|1150.9|1148.9|1150.7|1148.7|1150.9|1148.9|1150.6|1148.6|0
1729548900000|2024-10-21 22:15:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.4|1148.4|0
1729549200000|2024-10-21 22:20:00|1150.6|1148.6|1150.7|1148.7|1150.8|1148.8|1150.5|1148.5|0
1729549500000|2024-10-21 22:25:00|1150.8|1148.8|1150.6|1148.6|1150.8|1148.8|1150.5|1148.5|0
1729549800000|2024-10-21 22:30:00|1150.5|1148.5|1150.7|1148.7|1150.8|1148.8|1150.5|1148.5|0
1729550100000|2024-10-21 22:35:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.4|1148.4|0
1729550400000|2024-10-21 22:40:00|1150.6|1148.6|1150.3|1148.3|1150.6|1148.6|1150.2|1148.2|0
1729550700000|2024-10-21 22:45:00|1150.2|1148.2|1150.3|1148.3|1150.3|1148.3|1150.2|1148.2|0
1729551000000|2024-10-21 22:50:00|1150.2|1148.2|1150.3|1148.3|1150.3|1148.3|1150.2|1148.2|0
1729551300000|2024-10-21 22:55:00|1150.2|1148.2|1150.1|1148.1|1150.3|1148.3|1150.1|1148.1|0
1729551600000|2024-10-21 23:00:00|1150.2|1148.2|1150.4|1148.4|1150.4|1148.4|1150.2|1148.2|0
1729551900000|2024-10-21 23:05:00|1150.3|1148.3|1150.1|1148.1|1150.4|1148.4|1150.1|1148.1|0
1729552200000|2024-10-21 23:10:00|1150.2|1148.2|1150.1|1148.1|1150.2|1148.2|1150.1|1148.1|0
1729552500000|2024-10-21 23:15:00|1150.2|1148.2|1150.1|1148.1|1150.3|1148.3|1150.1|1148.1|0
1729553100000|2024-10-21 23:25:00|1150.2|1148.2|1150.2|1148.2|1150.2|1148.2|1150.1|1148.1|0
1729553400000|2024-10-21 23:30:00|1150.1|1148.1|1150.1|1148.1|1150.2|1148.2|1150.1|1148.1|0
1729553700000|2024-10-21 23:35:00|1150.2|1148.2|1150|1148|1150.2|1148.2|1150|1148|0
1729554000000|2024-10-21 23:40:00|1150.1|1148.1|1150.1|1148.1|1150.1|1148.1|1150|1148|0
1729554300000|2024-10-21 23:45:00|1150|1148|1150|1148|1150.1|1148.1|1149.9|1147.9|0
1729554600000|2024-10-21 23:50:00|1150.1|1148.1|1150.1|1148.1|1150.1|1148.1|1150|1148|0
1729554900000|2024-10-21 23:55:00|1150|1148|1150|1148|1150.1|1148.1|1150|1148|0
1729555200000|2024-10-22 00:00:00|1149.9|1147.9|1148|1146|1149.9|1147.9|1147.9|1145.9|36
1729555500000|2024-10-22 00:05:00|1147.9|1145.9|1148.1|1146.1|1148.8|1146.8|1147.8|1145.8|148
1729555800000|2024-10-22 00:10:00|1148.2|1146.2|1148|1146|1148.2|1146.2|1147.9|1145.9|15
1729556100000|2024-10-22 00:15:00|1147.9|1145.9|1147.9|1145.9|1148|1146|1147.5|1145.5|38
1729556400000|2024-10-22 00:20:00|1148|1146|1149|1147|1149.1|1147.1|1148|1146|18
1729556700000|2024-10-22 00:25:00|1149.1|1147.1|1149|1147|1149.1|1147.1|1149|1147|4
1729557000000|2024-10-22 00:30:00|1149.1|1147.1|1149.1|1147.1|1149.2|1147.2|1148.8|1146.8|31
1729557300000|2024-10-22 00:35:00|1149|1147|1148.2|1146.2|1149|1147|1148.2|1146.2|31
1729557600000|2024-10-22 00:40:00|1148.1|1146.1|1147.3|1145.3|1148.1|1146.1|1147.3|1145.3|52
1729557900000|2024-10-22 00:45:00|1147.1|1145.1|1146.7|1144.7|1147.1|1145.1|1146.2|1144.2|73
1729558200000|2024-10-22 00:50:00|1146.6|1144.6|1146.3|1144.3|1146.6|1144.6|1146.3|1144.3|13
1729558500000|2024-10-22 00:55:00|1146.5|1144.5|1145.5|1143.5|1146.5|1144.5|1145.5|1143.5|12
1729558800000|2024-10-22 01:00:00|1145.7|1143.7|1145.6|1143.6|1146.4|1144.4|1145.1|1143.1|146
1729559100000|2024-10-22 01:05:00|1145.5|1143.5|1146.4|1144.4|1146.7|1144.7|1145.4|1143.4|210
1729559400000|2024-10-22 01:10:00|1146.3|1144.3|1144|1142|1146.3|1144.3|1144|1142|168
1729559700000|2024-10-22 01:15:00|1144.3|1142.3|1146.7|1144.7|1146.7|1144.7|1143.5|1141.5|57
1729560000000|2024-10-22 01:20:00|1146.8|1144.8|1147.4|1145.4|1148.1|1146.1|1146.8|1144.8|83
1729560300000|2024-10-22 01:25:00|1147.3|1145.3|1148.4|1146.4|1148.5|1146.5|1147.1|1145.1|64
1729560600000|2024-10-22 01:30:00|1148.5|1146.5|1150.1|1148.1|1150.1|1148.1|1148.3|1146.3|353
1729560900000|2024-10-22 01:35:00|1150.5|1148.5|1149.6|1147.6|1151.1|1149.1|1149.6|1147.6|122
1729561200000|2024-10-22 01:40:00|1149.7|1147.7|1150.3|1148.3|1150.8|1148.8|1148.8|1146.8|159
1729561500000|2024-10-22 01:45:00|1150.4|1148.4|1148.9|1146.9|1150.4|1148.4|1148.7|1146.7|58
1729561800000|2024-10-22 01:50:00|1149.4|1147.4|1149.8|1147.8|1150.6|1148.6|1149|1147|63
1729562100000|2024-10-22 01:55:00|1149.9|1147.9|1148.3|1146.3|1149.9|1147.9|1148.3|1146.3|39
1729562400000|2024-10-22 02:00:00|1148.4|1146.4|1150.8|1148.8|1151|1149|1147.5|1145.5|67
1729562700000|2024-10-22 02:05:00|1151|1149|1150.3|1148.3|1151.2|1149.2|1150|1148|85
1729563000000|2024-10-22 02:10:00|1150.5|1148.5|1150.8|1148.8|1150.9|1148.9|1149.8|1147.8|71
1729563300000|2024-10-22 02:15:00|1151.2|1149.2|1149|1147|1151.3|1149.3|1149|1147|28
1729563600000|2024-10-22 02:20:00|1149.8|1147.8|1150.6|1148.6|1150.7|1148.7|1149.8|1147.8|18
1729563900000|2024-10-22 02:25:00|1150.4|1148.4|1149.2|1147.2|1150.6|1148.6|1149.2|1147.2|20
1729564200000|2024-10-22 02:30:00|1149.9|1147.9|1148.9|1146.9|1150|1148|1148.8|1146.8|20
1729564500000|2024-10-22 02:35:00|1148.8|1146.8|1148.5|1146.5|1149.1|1147.1|1148.4|1146.4|30
1729564800000|2024-10-22 02:40:00|1148.7|1146.7|1147.7|1145.7|1149|1147|1147.7|1145.7|26
1729565100000|2024-10-22 02:45:00|1147.3|1145.3|1148.1|1146.1|1148.3|1146.3|1146.8|1144.8|97
1729565400000|2024-10-22 02:50:00|1148|1146|1148|1146|1148.5|1146.5|1147.7|1145.7|12
1729565700000|2024-10-22 02:55:00|1147.7|1145.7|1147.8|1145.8|1148.1|1146.1|1147.6|1145.6|17
1729566000000|2024-10-22 03:00:00|1148.2|1146.2|1148.3|1146.3|1148.5|1146.5|1148|1146|14
1729566300000|2024-10-22 03:05:00|1149|1147|1149|1147|1149.3|1147.3|1148.7|1146.7|19
1729566600000|2024-10-22 03:10:00|1149.3|1147.3|1149.2|1147.2|1149.5|1147.5|1149|1147|18
1729566900000|2024-10-22 03:15:00|1148.9|1146.9|1148.9|1146.9|1148.9|1146.9|1148.6|1146.6|9
1729567200000|2024-10-22 03:20:00|1148.4|1146.4|1149.4|1147.4|1149.5|1147.5|1148.2|1146.2|26
1729567500000|2024-10-22 03:25:00|1149.6|1147.6|1150.2|1148.2|1150.2|1148.2|1149.4|1147.4|46
1729567800000|2024-10-22 03:30:00|1150.4|1148.4|1150.7|1148.7|1150.7|1148.7|1150.4|1148.4|33
1729568100000|2024-10-22 03:35:00|1150.2|1148.2|1149.9|1147.9|1150.3|1148.3|1149.5|1147.5|49
1729568400000|2024-10-22 03:40:00|1150|1148|1150|1148|1150.6|1148.6|1150|1148|25
1729568700000|2024-10-22 03:45:00|1149.9|1147.9|1150|1148|1150.1|1148.1|1149.9|1147.9|12
1729569000000|2024-10-22 03:50:00|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|1150.1|1148.1|11
1729569300000|2024-10-22 03:55:00|1150.1|1148.1|1150.3|1148.3|1150.3|1148.3|1150.1|1148.1|10
1729569600000|2024-10-22 04:00:00|1150.6|1148.6|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|21
1729569900000|2024-10-22 04:05:00|1150.4|1148.4|1150.5|1148.5|1150.5|1148.5|1150.1|1148.1|15
1729570200000|2024-10-22 04:10:00|1150.6|1148.6|1151|1149|1151|1149|1150.5|1148.5|9
1729570500000|2024-10-22 04:15:00|1151.3|1149.3|1151.5|1149.5|1151.6|1149.6|1151.2|1149.2|102
1729570800000|2024-10-22 04:20:00|1151.4|1149.4|1151.1|1149.1|1151.4|1149.4|1151.1|1149.1|14
1729571100000|2024-10-22 04:25:00|1151.5|1149.5|1151.3|1149.3|1151.5|1149.5|1151.3|1149.3|3
1729571400000|2024-10-22 04:30:00|1151.5|1149.5|1151.1|1149.1|1151.5|1149.5|1151.1|1149.1|6
1729571700000|2024-10-22 04:35:00|1150.6|1148.6|1150.5|1148.5|1150.6|1148.6|1150.3|1148.3|21
1729572000000|2024-10-22 04:40:00|1150.4|1148.4|1149.9|1147.9|1150.4|1148.4|1149.8|1147.8|11
1729572300000|2024-10-22 04:45:00|1149.8|1147.8|1149.2|1147.2|1149.9|1147.9|1149.2|1147.2|28
1729572600000|2024-10-22 04:50:00|1149.3|1147.3|1148.8|1146.8|1149.3|1147.3|1148.8|1146.8|19
1729572900000|2024-10-22 04:55:00|1148.6|1146.6|1147.8|1145.8|1148.6|1146.6|1147.8|1145.8|37
1729573200000|2024-10-22 05:00:00|1147.7|1145.7|1148.5|1146.5|1148.9|1146.9|1147|1145|71
1729573500000|2024-10-22 05:05:00|1148.4|1146.4|1148.2|1146.2|1148.4|1146.4|1147.2|1145.2|40
1729573800000|2024-10-22 05:10:00|1148.3|1146.3|1147.7|1145.7|1148.3|1146.3|1147.5|1145.5|18
1729574100000|2024-10-22 05:15:00|1147.6|1145.6|1147.8|1145.8|1147.8|1145.8|1147.1|1145.1|18
1729574400000|2024-10-22 05:20:00|1147.6|1145.6|1148|1146|1148|1146|1147.6|1145.6|22
1729574700000|2024-10-22 05:25:00|1148.1|1146.1|1149.5|1147.5|1149.6|1147.6|1148.1|1146.1|62
1729575000000|2024-10-22 05:30:00|1149.3|1147.3|1149.8|1147.8|1150|1148|1149.3|1147.3|118
1729575300000|2024-10-22 05:35:00|1149.4|1147.4|1150.4|1148.4|1150.4|1148.4|1149.4|1147.4|63
1729575600000|2024-10-22 05:40:00|1150.5|1148.5|1148.7|1146.7|1150.5|1148.5|1148.7|1146.7|33
1729575900000|2024-10-22 05:45:00|1148.8|1146.8|1146.7|1144.7|1148.8|1146.8|1146.7|1144.7|50
1729576200000|2024-10-22 05:50:00|1146.6|1144.6|1146.6|1144.6|1146.8|1144.8|1146.1|1144.1|25
1729576500000|2024-10-22 05:55:00|1146.5|1144.5|1146.9|1144.9|1147|1145|1146.4|1144.4|28
1729576800000|2024-10-22 06:00:00|1147|1145|1147.6|1145.6|1147.8|1145.8|1146.5|1144.5|132
1729577100000|2024-10-22 06:05:00|1147.5|1145.5|1146.6|1144.6|1147.6|1145.6|1146.4|1144.4|167
1729577400000|2024-10-22 06:10:00|1146.5|1144.5|1146.3|1144.3|1146.6|1144.6|1146|1144|71
1729577700000|2024-10-22 06:15:00|1146.2|1144.2|1146.8|1144.8|1147.2|1145.2|1146.2|1144.2|143
1729578000000|2024-10-22 06:20:00|1146.6|1144.6|1147.1|1145.1|1147.3|1145.3|1146.4|1144.4|125
1729578300000|2024-10-22 06:25:00|1147.2|1145.2|1148.2|1146.2|1148.4|1146.4|1147.2|1145.2|234
1729578600000|2024-10-22 06:30:00|1148.3|1146.3|1147.8|1145.8|1148.5|1146.5|1147.1|1145.1|370
1729578900000|2024-10-22 06:35:00|1148|1146|1147.8|1145.8|1148.4|1146.4|1147.4|1145.4|158
1729579200000|2024-10-22 06:40:00|1147.7|1145.7|1146.7|1144.7|1147.9|1145.9|1146.7|1144.7|134
1729579500000|2024-10-22 06:45:00|1146.8|1144.8|1147.5|1145.5|1147.6|1145.6|1146.8|1144.8|111
1729579800000|2024-10-22 06:50:00|1147.6|1145.6|1147.8|1145.8|1147.9|1145.9|1147.5|1145.5|398
1729580100000|2024-10-22 06:55:00|1147.7|1145.7|1147.2|1145.2|1147.8|1145.8|1147.1|1145.1|388
1729580400000|2024-10-22 07:00:00|1147.3|1145.3|1147.2|1145.2|1147.4|1145.4|1146.1|1144.1|734
1729580700000|2024-10-22 07:05:00|1147.1|1145.1|1147.3|1145.3|1147.6|1145.6|1146.8|1144.8|665
1729581000000|2024-10-22 07:10:00|1147.4|1145.4|1147.7|1145.7|1148|1146|1147.2|1145.2|842
1729581300000|2024-10-22 07:15:00|1147.6|1145.6|1147.2|1145.2|1147.9|1145.9|1147.2|1145.2|588
1729581600000|2024-10-22 07:20:00|1147.3|1145.3|1147.1|1145.1|1147.6|1145.6|1146.9|1144.9|451
1729581900000|2024-10-22 07:25:00|1147.2|1145.2|1147.2|1145.2|1147.8|1145.8|1147.1|1145.1|516
1729582200000|2024-10-22 07:30:00|1147.1|1145.1|1146.4|1144.4|1147.2|1145.2|1146.2|1144.2|594
1729582500000|2024-10-22 07:35:00|1146.5|1144.5|1146.4|1144.4|1146.8|1144.8|1146.4|1144.4|423
1729582800000|2024-10-22 07:40:00|1146.3|1144.3|1147.4|1145.4|1147.5|1145.5|1146.1|1144.1|597
1729583100000|2024-10-22 07:45:00|1147.3|1145.3|1145.9|1143.9|1147.3|1145.3|1145.8|1143.8|555
1729583400000|2024-10-22 07:50:00|1146|1144|1145.9|1143.9|1146.4|1144.4|1145.6|1143.6|659
1729583700000|2024-10-22 07:55:00|1146|1144|1145.7|1143.7|1146|1144|1145.4|1143.4|408
1729584000000|2024-10-22 08:00:00|1145.6|1143.6|1145.8|1143.8|1146.2|1144.2|1145.4|1143.4|543
1729584300000|2024-10-22 08:05:00|1145.7|1143.7|1146.4|1144.4|1146.4|1144.4|1145.4|1143.4|478
1729584600000|2024-10-22 08:10:00|1146.6|1144.6|1146.3|1144.3|1146.6|1144.6|1145.8|1143.8|442
1729584900000|2024-10-22 08:15:00|1146.2|1144.2|1146.7|1144.7|1147|1145|1146.1|1144.1|486
1729585200000|2024-10-22 08:20:00|1146.5|1144.5|1146.5|1144.5|1146.7|1144.7|1145.9|1143.9|297
1729585500000|2024-10-22 08:25:00|1146.4|1144.4|1145.8|1143.8|1146.4|1144.4|1145.6|1143.6|400
1729585800000|2024-10-22 08:30:00|1145.7|1143.7|1144.8|1142.8|1146|1144|1144.6|1142.6|507
1729586100000|2024-10-22 08:35:00|1144.7|1142.7|1144.9|1142.9|1145|1143|1144.6|1142.6|135
1729586400000|2024-10-22 08:40:00|1145|1143|1146.1|1144.1|1146.1|1144.1|1145|1143|308
1729586700000|2024-10-22 08:45:00|1146.2|1144.2|1145.7|1143.7|1146.3|1144.3|1145.6|1143.6|235
1729587000000|2024-10-22 08:50:00|1145.6|1143.6|1145.4|1143.4|1145.6|1143.6|1145.3|1143.3|55
1729587300000|2024-10-22 08:55:00|1145.3|1143.3|1144.3|1142.3|1145.3|1143.3|1144.3|1142.3|269
1729587600000|2024-10-22 09:00:00|1144.4|1142.4|1143.8|1141.8|1144.4|1142.4|1143.8|1141.8|440
1729587900000|2024-10-22 09:05:00|1143.9|1141.9|1143.7|1141.7|1144|1142|1143.7|1141.7|179
1729588200000|2024-10-22 09:10:00|1143.8|1141.8|1143.5|1141.5|1144.4|1142.4|1143.5|1141.5|302
1729588500000|2024-10-22 09:15:00|1143.4|1141.4|1142.8|1140.8|1143.5|1141.5|1142.8|1140.8|625
1729588800000|2024-10-22 09:20:00|1142.7|1140.7|1141.7|1139.7|1142.8|1140.8|1141.5|1139.5|399
1729589100000|2024-10-22 09:25:00|1141.8|1139.8|1141.5|1139.5|1142.1|1140.1|1141.4|1139.4|331
1729589400000|2024-10-22 09:30:00|1141.4|1139.4|1141.1|1139.1|1141.9|1139.9|1141.1|1139.1|366
1729589700000|2024-10-22 09:35:00|1141|1139|1141.8|1139.8|1142.2|1140.2|1141|1139|402
1729590000000|2024-10-22 09:40:00|1141.9|1139.9|1140.7|1138.7|1142|1140|1140.7|1138.7|498
1729590300000|2024-10-22 09:45:00|1140.8|1138.8|1140.9|1138.9|1141|1139|1140.4|1138.4|233
1729590600000|2024-10-22 09:50:00|1141|1139|1141|1139|1141.1|1139.1|1140.7|1138.7|252
1729590900000|2024-10-22 09:55:00|1141.1|1139.1|1140.7|1138.7|1141.1|1139.1|1140.6|1138.6|316
1729591200000|2024-10-22 10:00:00|1140.6|1138.6|1140.6|1138.6|1141.1|1139.1|1140.5|1138.5|163
1729591500000|2024-10-22 10:05:00|1140.5|1138.5|1141.1|1139.1|1141.2|1139.2|1140.3|1138.3|293
1729591800000|2024-10-22 10:10:00|1141|1139|1141.8|1139.8|1141.8|1139.8|1140.7|1138.7|136
1729592100000|2024-10-22 10:15:00|1141.9|1139.9|1141.6|1139.6|1141.9|1139.9|1141.2|1139.2|123
1729592400000|2024-10-22 10:20:00|1141.5|1139.5|1141.5|1139.5|1141.7|1139.7|1141.3|1139.3|89
1729592700000|2024-10-22 10:25:00|1141.4|1139.4|1141|1139|1141.4|1139.4|1141|1139|101
1729593000000|2024-10-22 10:30:00|1141.1|1139.1|1141.7|1139.7|1141.9|1139.9|1141.1|1139.1|262
1729593300000|2024-10-22 10:35:00|1141.6|1139.6|1141.7|1139.7|1141.8|1139.8|1141.5|1139.5|585
1729593600000|2024-10-22 10:40:00|1141.6|1139.6|1141.8|1139.8|1141.8|1139.8|1141.3|1139.3|281
1729593900000|2024-10-22 10:45:00|1141.9|1139.9|1141.8|1139.8|1142.1|1140.1|1141.8|1139.8|130
1729594200000|2024-10-22 10:50:00|1141.9|1139.9|1141.3|1139.3|1141.9|1139.9|1141.2|1139.2|340
1729594500000|2024-10-22 10:55:00|1141.4|1139.4|1141.5|1139.5|1141.6|1139.6|1141.2|1139.2|355
1729594800000|2024-10-22 11:00:00|1141.7|1139.7|1142.2|1140.2|1142.3|1140.3|1141.3|1139.3|715
1729595100000|2024-10-22 11:05:00|1142.1|1140.1|1142|1140|1142.1|1140.1|1141.8|1139.8|149
1729595400000|2024-10-22 11:10:00|1142.1|1140.1|1142.5|1140.5|1142.7|1140.7|1141.9|1139.9|120
1729595700000|2024-10-22 11:15:00|1142.4|1140.4|1143|1141|1143.1|1141.1|1142.4|1140.4|141
1729596000000|2024-10-22 11:20:00|1143.1|1141.1|1143.5|1141.5|1143.5|1141.5|1143.1|1141.1|187
1729596300000|2024-10-22 11:25:00|1143.7|1141.7|1144|1142|1144.2|1142.2|1143.7|1141.7|355
1729596600000|2024-10-22 11:30:00|1144.1|1142.1|1143.8|1141.8|1144.2|1142.2|1143.7|1141.7|407
1729596900000|2024-10-22 11:35:00|1143.9|1141.9|1143.5|1141.5|1144.1|1142.1|1143.4|1141.4|172
1729597200000|2024-10-22 11:40:00|1143.6|1141.6|1143.1|1141.1|1143.7|1141.7|1143.1|1141.1|104
1729597500000|2024-10-22 11:45:00|1143|1141|1142.7|1140.7|1143.1|1141.1|1142.6|1140.6|185
1729597800000|2024-10-22 11:50:00|1142.8|1140.8|1143.4|1141.4|1143.4|1141.4|1142.6|1140.6|199
1729598100000|2024-10-22 11:55:00|1143.3|1141.3|1143.6|1141.6|1143.7|1141.7|1143.2|1141.2|245
1729598400000|2024-10-22 12:00:00|1143.7|1141.7|1144.4|1142.4|1144.6|1142.6|1143.6|1141.6|171
1729598700000|2024-10-22 12:05:00|1144.5|1142.5|1144.8|1142.8|1144.9|1142.9|1144.4|1142.4|92
1729599000000|2024-10-22 12:10:00|1144.9|1142.9|1144.5|1142.5|1145|1143|1144.5|1142.5|106
1729599300000|2024-10-22 12:15:00|1144.6|1142.6|1144.7|1142.7|1144.8|1142.8|1144.1|1142.1|264
1729599600000|2024-10-22 12:20:00|1144.8|1142.8|1144.6|1142.6|1144.9|1142.9|1144.5|1142.5|107
1729599900000|2024-10-22 12:25:00|1144.7|1142.7|1144.2|1142.2|1144.8|1142.8|1144.1|1142.1|180
1729600200000|2024-10-22 12:30:00|1144.3|1142.3|1143.5|1141.5|1144.3|1142.3|1143.5|1141.5|285
1729600500000|2024-10-22 12:35:00|1143.6|1141.6|1143.1|1141.1|1143.6|1141.6|1143.1|1141.1|389
1729600800000|2024-10-22 12:40:00|1143.3|1141.3|1143.4|1141.4|1143.6|1141.6|1143|1141|260
1729601100000|2024-10-22 12:45:00|1143.5|1141.5|1143.4|1141.4|1143.5|1141.5|1142.8|1140.8|169
1729601400000|2024-10-22 12:50:00|1143.3|1141.3|1143|1141|1143.4|1141.4|1142.9|1140.9|105
1729601700000|2024-10-22 12:55:00|1143.1|1141.1|1143.8|1141.8|1143.8|1141.8|1142.9|1140.9|133
1729602000000|2024-10-22 13:00:00|1143.7|1141.7|1143.4|1141.4|1143.8|1141.8|1143.1|1141.1|305
1729602300000|2024-10-22 13:05:00|1143.3|1141.3|1143.2|1141.2|1143.8|1141.8|1143.2|1141.2|153
1729602600000|2024-10-22 13:10:00|1143.4|1141.4|1143.9|1141.9|1144.1|1142.1|1143.3|1141.3|204
1729602900000|2024-10-22 13:15:00|1144|1142|1145.1|1143.1|1145.1|1143.1|1144|1142|341
1729603200000|2024-10-22 13:20:00|1145.2|1143.2|1145.2|1143.2|1145.5|1143.5|1145|1143|210
1729603500000|2024-10-22 13:25:00|1145.1|1143.1|1145.2|1143.2|1145.5|1143.5|1144.8|1142.8|275
1729603800000|2024-10-22 13:30:00|1144.5|1144|1144.9|1144.4|1145.6|1145.1|1143.4|1142.9|3812
1729604100000|2024-10-22 13:35:00|1144.8|1144.3|1144.8|1144.3|1145|1144.5|1143.6|1143.1|1870
1729604400000|2024-10-22 13:40:00|1144.9|1144.4|1144.7|1144.2|1145.3|1144.8|1144|1143.5|1070
1729604700000|2024-10-22 13:45:00|1144.6|1144.1|1144.7|1144.2|1145.5|1145|1144.6|1144.1|792
1729605000000|2024-10-22 13:50:00|1144.8|1144.3|1145.5|1145|1145.6|1145.1|1144|1143.5|741
1729605300000|2024-10-22 13:55:00|1145.4|1144.9|1145.6|1145.1|1146.1|1145.6|1144.1|1143.6|1252
1729605600000|2024-10-22 14:00:00|1145.7|1145.2|1146.2|1145.7|1147.2|1146.7|1145.4|1144.9|2648
1729605900000|2024-10-22 14:05:00|1146.3|1145.8|1147.2|1146.7|1148.3|1147.8|1146|1145.5|1303
1729606200000|2024-10-22 14:10:00|1147.1|1146.6|1148.1|1147.6|1148.2|1147.7|1146.9|1146.4|1124
1729606500000|2024-10-22 14:15:00|1148|1147.5|1147.5|1147|1148.6|1148.1|1147.5|1147|669
1729606800000|2024-10-22 14:20:00|1147.6|1147.1|1146.7|1146.2|1147.6|1147.1|1146.4|1145.9|498
1729607100000|2024-10-22 14:25:00|1146.6|1146.1|1146.2|1145.7|1147|1146.5|1146.2|1145.7|1006
1729607400000|2024-10-22 14:30:00|1146.3|1145.8|1147.8|1147.3|1147.8|1147.3|1146.3|1145.8|581
1729607700000|2024-10-22 14:35:00|1147.9|1147.4|1148.2|1147.7|1148.5|1148|1147.8|1147.3|439
1729608000000|2024-10-22 14:40:00|1148.3|1147.8|1148.2|1147.7|1149|1148.5|1148.2|1147.7|382
1729608300000|2024-10-22 14:45:00|1148.3|1147.8|1147.9|1147.4|1148.6|1148.1|1147.6|1147.1|1033
1729608600000|2024-10-22 14:50:00|1148|1147.5|1148.9|1148.4|1148.9|1148.4|1147.8|1147.3|464
1729608900000|2024-10-22 14:55:00|1148.8|1148.3|1148.2|1147.7|1149|1148.5|1148.1|1147.6|695
1729609200000|2024-10-22 15:00:00|1148.3|1147.8|1147.4|1146.9|1148.4|1147.9|1147.4|1146.9|790
1729609500000|2024-10-22 15:05:00|1147.5|1147|1147.2|1146.7|1147.6|1147.1|1147.1|1146.6|283
1729609800000|2024-10-22 15:10:00|1147.1|1146.6|1146.8|1146.3|1147.1|1146.6|1146.3|1145.8|533
1729610100000|2024-10-22 15:15:00|1146.7|1146.2|1146.2|1145.7|1147.2|1146.7|1145.9|1145.4|617
1729610400000|2024-10-22 15:20:00|1146|1145.5|1145.9|1145.4|1146.5|1146|1145.8|1145.3|378
1729610700000|2024-10-22 15:25:00|1146|1145.5|1145.4|1144.9|1146|1145.5|1145.2|1144.7|610
1729611000000|2024-10-22 15:30:00|1145.6|1145.1|1145.5|1145|1145.8|1145.3|1145.3|1144.8|537
1729611300000|2024-10-22 15:35:00|1145.4|1144.9|1144.8|1144.3|1145.6|1145.1|1144.3|1143.8|622
1729611600000|2024-10-22 15:40:00|1144.7|1144.2|1145.4|1144.9|1145.6|1145.1|1144.7|1144.2|282
1729611900000|2024-10-22 15:45:00|1145.5|1145|1145.9|1145.4|1146|1145.5|1145.2|1144.7|404
1729612200000|2024-10-22 15:50:00|1145.8|1145.3|1146.3|1145.8|1146.3|1145.8|1145.8|1145.3|372
1729612500000|2024-10-22 15:55:00|1146.2|1145.7|1146.2|1145.7|1146.4|1145.9|1146.1|1145.6|199
1729612800000|2024-10-22 16:00:00|1146|1145.5|1145.9|1145.4|1146.1|1145.6|1145.7|1145.2|236
1729613100000|2024-10-22 16:05:00|1146|1145.5|1145.7|1145.2|1146|1145.5|1145.6|1145.1|277
1729613400000|2024-10-22 16:10:00|1145.8|1145.3|1145.4|1144.9|1146|1145.5|1145.4|1144.9|282
1729613700000|2024-10-22 16:15:00|1145.5|1145|1145.8|1145.3|1146|1145.5|1145.4|1144.9|277
1729614000000|2024-10-22 16:20:00|1145.9|1145.4|1145.4|1144.9|1145.9|1145.4|1145.2|1144.7|223
1729614300000|2024-10-22 16:25:00|1145.3|1144.8|1145.3|1144.8|1145.4|1144.9|1144.9|1144.4|244
1729614600000|2024-10-22 16:30:00|1145.2|1144.7|1145.6|1145.1|1145.8|1145.3|1145.2|1144.7|168
1729614900000|2024-10-22 16:35:00|1145.5|1145|1144.8|1144.3|1145.5|1145|1144.8|1144.3|211
1729615200000|2024-10-22 16:40:00|1144.7|1144.2|1144.8|1144.3|1145|1144.5|1144.5|1144|342
1729615500000|2024-10-22 16:45:00|1144.9|1144.4|1145.5|1145|1145.5|1145|1144.8|1144.3|159
1729615800000|2024-10-22 16:50:00|1145.4|1144.9|1146.1|1145.6|1146.2|1145.7|1145.4|1144.9|335
1729616100000|2024-10-22 16:55:00|1146|1145.5|1146|1145.5|1146.2|1145.7|1145.9|1145.4|369
1729616400000|2024-10-22 17:00:00|1146.1|1145.6|1146.1|1145.6|1146.2|1145.7|1145.8|1145.3|217
1729616700000|2024-10-22 17:05:00|1146|1145.5|1146|1145.5|1146.1|1145.6|1145.6|1145.1|399
1729617000000|2024-10-22 17:10:00|1146.1|1145.6|1145.8|1145.3|1146.2|1145.7|1145.7|1145.2|449
1729617300000|2024-10-22 17:15:00|1145.9|1145.4|1146.3|1145.8|1146.4|1145.9|1145.8|1145.3|368
1729617600000|2024-10-22 17:20:00|1146.4|1145.9|1146.7|1146.2|1146.9|1146.4|1146.4|1145.9|357
1729617900000|2024-10-22 17:25:00|1146.8|1146.3|1146.9|1146.4|1147|1146.5|1146.7|1146.2|429
1729618200000|2024-10-22 17:30:00|1146.8|1146.3|1147|1146.5|1147.1|1146.6|1146.8|1146.3|239
1729618500000|2024-10-22 17:35:00|1147.1|1146.6|1147.3|1146.8|1147.5|1147|1147.1|1146.6|237
1729618800000|2024-10-22 17:40:00|1147.4|1146.9|1147|1146.5|1147.8|1147.3|1146.9|1146.4|644
1729619100000|2024-10-22 17:45:00|1147.1|1146.6|1147.1|1146.6|1147.3|1146.8|1147.1|1146.6|183
1729619400000|2024-10-22 17:50:00|1147.2|1146.7|1147.3|1146.8|1147.4|1146.9|1147|1146.5|180
1729619700000|2024-10-22 17:55:00|1147.2|1146.7|1147.5|1147|1147.5|1147|1147.2|1146.7|158
1729620000000|2024-10-22 18:00:00|1147.4|1146.9|1148.1|1147.6|1148.2|1147.7|1147.4|1146.9|326
1729620300000|2024-10-22 18:05:00|1148|1147.5|1147|1146.5|1148|1147.5|1147|1146.5|369
1729620600000|2024-10-22 18:10:00|1146.9|1146.4|1146.6|1146.1|1147.1|1146.6|1146.6|1146.1|169
1729620900000|2024-10-22 18:15:00|1146.8|1146.3|1146.9|1146.4|1147.2|1146.7|1146.8|1146.3|129
1729621200000|2024-10-22 18:20:00|1146.8|1146.3|1147.2|1146.7|1147.2|1146.7|1146.5|1146|177
1729621500000|2024-10-22 18:25:00|1147|1146.5|1147|1146.5|1147.2|1146.7|1146.8|1146.3|151
1729621800000|2024-10-22 18:30:00|1147.1|1146.6|1146.8|1146.3|1147.1|1146.6|1146.8|1146.3|257
1729622100000|2024-10-22 18:35:00|1146.7|1146.2|1146.7|1146.2|1146.8|1146.3|1146.7|1146.2|176
1729622400000|2024-10-22 18:40:00|1146.6|1146.1|1146.6|1146.1|1146.7|1146.2|1146.3|1145.8|296
1729622700000|2024-10-22 18:45:00|1146.7|1146.2|1146.5|1146|1146.8|1146.3|1146.5|1146|109
1729623000000|2024-10-22 18:50:00|1146.6|1146.1|1146.5|1146|1146.9|1146.4|1146.5|1146|122
1729623300000|2024-10-22 18:55:00|1146.4|1145.9|1146.2|1145.7|1146.5|1146|1146.1|1145.6|129
1729623600000|2024-10-22 19:00:00|1146.1|1145.6|1146.7|1146.2|1146.8|1146.3|1145.9|1145.4|306
1729623900000|2024-10-22 19:05:00|1146.8|1146.3|1147.1|1146.6|1147.2|1146.7|1146.5|1146|339
1729624200000|2024-10-22 19:10:00|1147|1146.5|1147.4|1146.9|1147.4|1146.9|1147|1146.5|112
1729624500000|2024-10-22 19:15:00|1147.3|1146.8|1147.4|1146.9|1147.5|1147|1147.2|1146.7|90
1729624800000|2024-10-22 19:20:00|1147.3|1146.8|1147.2|1146.7|1147.4|1146.9|1147.2|1146.7|124
1729625100000|2024-10-22 19:25:00|1147.3|1146.8|1147.7|1147.2|1147.7|1147.2|1147.3|1146.8|202
1729625400000|2024-10-22 19:30:00|1147.6|1147.1|1147.3|1146.8|1147.6|1147.1|1147.3|1146.8|333
1729625700000|2024-10-22 19:35:00|1147.4|1146.9|1147.3|1146.8|1147.6|1147.1|1147.2|1146.7|99
1729626000000|2024-10-22 19:40:00|1147.2|1146.7|1147.3|1146.8|1147.3|1146.8|1147.2|1146.7|230
1729626300000|2024-10-22 19:45:00|1147.4|1146.9|1147.9|1147.4|1148.2|1147.7|1147.3|1146.8|1193
1729626600000|2024-10-22 19:50:00|1148|1147.5|1148.1|1147.6|1148.2|1147.7|1147.5|1147|1527
1729626900000|2024-10-22 19:55:00|1148|1147.5|1147.1|1146.6|1148.1|1147.6|1146.9|1146.4|5560
1729627200000|2024-10-22 20:00:00|1147.8|1145.8|1147.2|1145.2|1147.8|1145.8|1147|1145|1003
1729627500000|2024-10-22 20:05:00|1147.1|1145.1|1147.4|1145.4|1147.4|1145.4|1147.1|1145.1|99
1729627800000|2024-10-22 20:10:00|1147.3|1145.3|1147.2|1145.2|1147.4|1145.4|1147.1|1145.1|44
1729628100000|2024-10-22 20:15:00|1147.3|1145.3|1147.3|1145.3|1147.3|1145.3|1147.2|1145.2|26
1729628400000|2024-10-22 20:20:00|||||||||2
1729628700000|2024-10-22 20:25:00|1147.2|1145.2|1147.2|1145.2|1147.2|1145.2|1147.2|1145.2|4
1729629000000|2024-10-22 20:30:00|1147.3|1145.3|1147.4|1145.4|1147.4|1145.4|1147.1|1145.1|32
1729629300000|2024-10-22 20:35:00|||||||||15
1729629600000|2024-10-22 20:40:00|1147.3|1145.3|1147.2|1145.2|1147.3|1145.3|1147|1145|42
1729629900000|2024-10-22 20:45:00|1147.4|1145.4|1147.5|1145.5|1147.5|1145.5|1147.4|1145.4|3
1729630200000|2024-10-22 20:50:00|1147.4|1145.4|1147.4|1145.4|1147.4|1145.4|1147.2|1145.2|20
1729630500000|2024-10-22 20:55:00|1147.2|1145.2|1147.1|1145.1|1147.4|1145.4|1146.9|1144.9|29
1729634400000|2024-10-22 22:00:00|1147.2|1145.2|1146.3|1144.3|1147.2|1145.2|1146.3|1144.3|0
1729634700000|2024-10-22 22:05:00|1146.4|1144.4|1146.6|1144.6|1146.7|1144.7|1146.4|1144.4|0
1729635000000|2024-10-22 22:10:00|1146.7|1144.7|1146.6|1144.6|1146.7|1144.7|1146.6|1144.6|0
1729635300000|2024-10-22 22:15:00|1146.5|1144.5|1146.2|1144.2|1146.5|1144.5|1146.1|1144.1|0
1729635600000|2024-10-22 22:20:00|1146.1|1144.1|1146.4|1144.4|1146.4|1144.4|1145.9|1143.9|0
1729635900000|2024-10-22 22:25:00|1146.3|1144.3|1146.5|1144.5|1146.6|1144.6|1146.3|1144.3|0
1729636200000|2024-10-22 22:30:00|1146.6|1144.6|1146.5|1144.5|1146.6|1144.6|1146.4|1144.4|0
1729636500000|2024-10-22 22:35:00|1146.6|1144.6|1146.4|1144.4|1146.6|1144.6|1146.4|1144.4|0
1729636800000|2024-10-22 22:40:00|1146.5|1144.5|1146.5|1144.5|1146.5|1144.5|1146.4|1144.4|0
1729637100000|2024-10-22 22:45:00|1146.6|1144.6|1146.6|1144.6|1146.6|1144.6|1146.6|1144.6|0
1729637400000|2024-10-22 22:50:00|1146.5|1144.5|1146.5|1144.5|1146.6|1144.6|1146.4|1144.4|0
1729637700000|2024-10-22 22:55:00|1146.6|1144.6|1146.6|1144.6|1146.6|1144.6|1146.5|1144.5|0
1729638000000|2024-10-22 23:00:00|1146.5|1144.5|1146.5|1144.5|1146.7|1144.7|1146.5|1144.5|0
1729638300000|2024-10-22 23:05:00|1146.6|1144.6|1146.8|1144.8|1146.8|1144.8|1146.6|1144.6|0
1729638600000|2024-10-22 23:10:00|1146.9|1144.9|1146.5|1144.5|1146.9|1144.9|1146.4|1144.4|0
1729638900000|2024-10-22 23:15:00|1146.4|1144.4|1146.4|1144.4|1146.6|1144.6|1146.4|1144.4|0
1729639200000|2024-10-22 23:20:00|1146.5|1144.5|1146.8|1144.8|1146.8|1144.8|1146.5|1144.5|0
1729639500000|2024-10-22 23:25:00|1146.9|1144.9|1146.9|1144.9|1146.9|1144.9|1146.8|1144.8|0
1729639800000|2024-10-22 23:30:00|1147|1145|1147.1|1145.1|1147.2|1145.2|1146.9|1144.9|0
1729640100000|2024-10-22 23:35:00|1147.2|1145.2|1147.1|1145.1|1147.2|1145.2|1147|1145|0
1729640400000|2024-10-22 23:40:00|1147.2|1145.2|1147.3|1145.3|1147.4|1145.4|1147.1|1145.1|0
1729640700000|2024-10-22 23:45:00|1147.4|1145.4|1147.4|1145.4|1147.6|1145.6|1147.4|1145.4|0
1729641000000|2024-10-22 23:50:00|1147.3|1145.3|1147.6|1145.6|1147.6|1145.6|1147.2|1145.2|0
1729641300000|2024-10-22 23:55:00|1147.5|1145.5|1147.7|1145.7|1147.8|1145.8|1147.5|1145.5|0
1729641600000|2024-10-23 00:00:00|1147.6|1145.6|1147.5|1145.5|1148.1|1146.1|1147.2|1145.2|19
1729641900000|2024-10-23 00:05:00|1147.8|1145.8|1147.2|1145.2|1148|1146|1146.9|1144.9|29
1729642200000|2024-10-23 00:10:00|1147.1|1145.1|1147.1|1145.1|1147.1|1145.1|1147.1|1145.1|7
1729642500000|2024-10-23 00:15:00|1147|1145|1146.9|1144.9|1147|1145|1146.9|1144.9|16
1729642800000|2024-10-23 00:20:00|1146.8|1144.8|1146.9|1144.9|1146.9|1144.9|1146.8|1144.8|17
1729643100000|2024-10-23 00:25:00|1147|1145|1147.3|1145.3|1147.3|1145.3|1147|1145|2
1729643400000|2024-10-23 00:30:00|1147|1145|1147|1145|1147|1145|1147|1145|3
1729643700000|2024-10-23 00:35:00|1147.4|1145.4|1147.4|1145.4|1147.6|1145.6|1147.4|1145.4|27
1729644000000|2024-10-23 00:40:00|1147.1|1145.1|1147.1|1145.1|1147.1|1145.1|1147.1|1145.1|10
1729644300000|2024-10-23 00:45:00|1146.8|1144.8|1146|1144|1147|1145|1145.7|1143.7|67
1729644600000|2024-10-23 00:50:00|1146.2|1144.2|1145.4|1143.4|1146.2|1144.2|1145.4|1143.4|15
1729644900000|2024-10-23 00:55:00|1145.3|1143.3|1145.1|1143.1|1145.4|1143.4|1145.1|1143.1|8
1729645200000|2024-10-23 01:00:00|1145.4|1143.4|1145.1|1143.1|1145.4|1143.4|1144.5|1142.5|22
1729645500000|2024-10-23 01:05:00|1144.7|1142.7|1144.7|1142.7|1144.7|1142.7|1144.4|1142.4|7
1729645800000|2024-10-23 01:10:00|1144.1|1142.1|1143.4|1141.4|1144.1|1142.1|1143.2|1141.2|19
1729646100000|2024-10-23 01:15:00|1143|1141|1141.7|1139.7|1143|1141|1141.1|1139.1|10
1729646400000|2024-10-23 01:20:00|1141.5|1139.5|1141.8|1139.8|1141.9|1139.9|1141.3|1139.3|25
1729646700000|2024-10-23 01:25:00|1141.9|1139.9|1141.1|1139.1|1142.3|1140.3|1141.1|1139.1|21
1729647000000|2024-10-23 01:30:00|1141.2|1139.2|1143.3|1141.3|1143.4|1141.4|1141.2|1139.2|29
1729647300000|2024-10-23 01:35:00|1143.4|1141.4|1144.3|1142.3|1144.3|1142.3|1143.4|1141.4|87
1729647600000|2024-10-23 01:40:00|1144.1|1142.1|1144.1|1142.1|1144.7|1142.7|1143.5|1141.5|253
1729647900000|2024-10-23 01:45:00|1144.3|1142.3|1145.3|1143.3|1145.6|1143.6|1144.3|1142.3|36
1729648200000|2024-10-23 01:50:00|1145.1|1143.1|1143.9|1141.9|1145.7|1143.7|1143.9|1141.9|72
1729648500000|2024-10-23 01:55:00|1144|1142|1145.1|1143.1|1145.1|1143.1|1143.8|1141.8|18
1729648800000|2024-10-23 02:00:00|1144.6|1142.6|1145.8|1143.8|1146|1144|1144.5|1142.5|56
1729649100000|2024-10-23 02:05:00|1145.6|1143.6|1147.7|1145.7|1147.7|1145.7|1145.6|1143.6|25
1729649400000|2024-10-23 02:10:00|1147.4|1145.4|1148.1|1146.1|1148.8|1146.8|1147.4|1145.4|26
1729649700000|2024-10-23 02:15:00|1147.8|1145.8|1148.9|1146.9|1149|1147|1147.8|1145.8|8
1729650000000|2024-10-23 02:20:00|1148.8|1146.8|1150.1|1148.1|1150.2|1148.2|1148.6|1146.6|73
1729650300000|2024-10-23 02:25:00|1150.2|1148.2|1148.5|1146.5|1150.3|1148.3|1148.5|1146.5|66
1729650600000|2024-10-23 02:30:00|1149|1147|1148.7|1146.7|1149.2|1147.2|1148.7|1146.7|3
1729650900000|2024-10-23 02:35:00|1148.9|1146.9|1148.4|1146.4|1149.2|1147.2|1148.4|1146.4|32
1729651200000|2024-10-23 02:40:00|1148.3|1146.3|1148.3|1146.3|1148.4|1146.4|1147.7|1145.7|14
1729651500000|2024-10-23 02:45:00|1148.2|1146.2|1147.6|1145.6|1148.2|1146.2|1147.6|1145.6|5
1729651800000|2024-10-23 02:50:00|1148|1146|1147.3|1145.3|1148.3|1146.3|1147.3|1145.3|12
1729652400000|2024-10-23 03:00:00|1147.5|1145.5|1148.2|1146.2|1148.2|1146.2|1147.5|1145.5|3
1729652700000|2024-10-23 03:05:00|1148.5|1146.5|1148.5|1146.5|1148.5|1146.5|1148.5|1146.5|1
1729653000000|2024-10-23 03:10:00|1148.8|1146.8|1148.8|1146.8|1149|1147|1148.8|1146.8|22
1729653300000|2024-10-23 03:15:00|1149.3|1147.3|1148.8|1146.8|1149.6|1147.6|1148.8|1146.8|3
1729653600000|2024-10-23 03:20:00|1148.4|1146.4|1148.3|1146.3|1148.6|1146.6|1148.1|1146.1|21
1729653900000|2024-10-23 03:25:00|1148.2|1146.2|1148.3|1146.3|1148.5|1146.5|1148.1|1146.1|77
1729654200000|2024-10-23 03:30:00|1148.1|1146.1|1147.5|1145.5|1148.1|1146.1|1147.2|1145.2|111
1729654500000|2024-10-23 03:35:00|1147.4|1145.4|1148.2|1146.2|1148.3|1146.3|1147.4|1145.4|44
1729654800000|2024-10-23 03:40:00|1148.3|1146.3|1147.8|1145.8|1148.6|1146.6|1147.7|1145.7|33
1729655100000|2024-10-23 03:45:00|1147.7|1145.7|1148.6|1146.6|1148.6|1146.6|1147.7|1145.7|18
1729655400000|2024-10-23 03:50:00|1148.5|1146.5|1148.7|1146.7|1148.7|1146.7|1148.5|1146.5|4
1729655700000|2024-10-23 03:55:00|1148.5|1146.5|1148.6|1146.6|1148.7|1146.7|1148.5|1146.5|23
1729656000000|2024-10-23 04:00:00|1148.4|1146.4|1148.3|1146.3|1148.6|1146.6|1148.1|1146.1|93
1729656300000|2024-10-23 04:05:00|1148.2|1146.2|1147.9|1145.9|1148.2|1146.2|1147.9|1145.9|12
1729656600000|2024-10-23 04:10:00|1148|1146|1148|1146|1148|1146|1147.9|1145.9|8
1729656900000|2024-10-23 04:15:00|1147.8|1145.8|1149.1|1147.1|1149.1|1147.1|1147.8|1145.8|15
1729657200000|2024-10-23 04:20:00|1149|1147|1149.4|1147.4|1149.4|1147.4|1148.9|1146.9|45
1729657500000|2024-10-23 04:25:00|1149.5|1147.5|1149.6|1147.6|1149.6|1147.6|1149.4|1147.4|24
1729657800000|2024-10-23 04:30:00|1149.7|1147.7|1150.5|1148.5|1150.5|1148.5|1149.7|1147.7|40
1729658100000|2024-10-23 04:35:00|1150.6|1148.6|1150.4|1148.4|1150.7|1148.7|1150.3|1148.3|48
1729658400000|2024-10-23 04:40:00|1150.9|1148.9|1150.9|1148.9|1150.9|1148.9|1150.8|1148.8|15
1729658700000|2024-10-23 04:45:00|1151.1|1149.1|1151.6|1149.6|1151.6|1149.6|1151|1149|38
1729659000000|2024-10-23 04:50:00|1151.5|1149.5|1151.1|1149.1|1151.5|1149.5|1151|1149|27
1729659300000|2024-10-23 04:55:00|1150.9|1148.9|1150.8|1148.8|1150.9|1148.9|1150.6|1148.6|11
1729659600000|2024-10-23 05:00:00|1150.7|1148.7|1151.4|1149.4|1151.7|1149.7|1150.5|1148.5|93
1729659900000|2024-10-23 05:05:00|1151.7|1149.7|1152.6|1150.6|1152.6|1150.6|1151.7|1149.7|72
1729660200000|2024-10-23 05:10:00|1152.7|1150.7|1151.6|1149.6|1153.2|1151.2|1151.4|1149.4|73
1729660500000|2024-10-23 05:15:00|1151.7|1149.7|1152.7|1150.7|1152.9|1150.9|1151.7|1149.7|41
1729660800000|2024-10-23 05:20:00|1152.4|1150.4|1151.8|1149.8|1152.4|1150.4|1151.7|1149.7|53
1729661100000|2024-10-23 05:25:00|1151.9|1149.9|1150.9|1148.9|1152|1150|1150.6|1148.6|44
1729661400000|2024-10-23 05:30:00|1151|1149|1152.5|1150.5|1152.8|1150.8|1151|1149|65
1729661700000|2024-10-23 05:35:00|1152.3|1150.3|1153|1151|1153.2|1151.2|1152.3|1150.3|32
1729662000000|2024-10-23 05:40:00|1152.1|1150.1|1151.5|1149.5|1152.1|1150.1|1151.3|1149.3|42
1729662300000|2024-10-23 05:45:00|1151.2|1149.2|1151.4|1149.4|1151.4|1149.4|1150.8|1148.8|107
1729662600000|2024-10-23 05:50:00|1151.5|1149.5|1151.7|1149.7|1151.8|1149.8|1151.5|1149.5|14
1729662900000|2024-10-23 05:55:00|1151.8|1149.8|1151.7|1149.7|1151.8|1149.8|1151.1|1149.1|29
1729663200000|2024-10-23 06:00:00|1151.6|1149.6|1150.2|1148.2|1151.7|1149.7|1150|1148|75
1729663500000|2024-10-23 06:05:00|1150.1|1148.1|1149.5|1147.5|1150.1|1148.1|1149.5|1147.5|103
1729663800000|2024-10-23 06:10:00|1149.2|1147.2|1150|1148|1150|1148|1148.9|1146.9|103
1729664100000|2024-10-23 06:15:00|1149.9|1147.9|1149.9|1147.9|1150.4|1148.4|1149.6|1147.6|60
1729664400000|2024-10-23 06:20:00|1149.8|1147.8|1150|1148|1150.1|1148.1|1149|1147|147
1729664700000|2024-10-23 06:25:00|1149.8|1147.8|1149.7|1147.7|1149.9|1147.9|1149.3|1147.3|33
1729665000000|2024-10-23 06:30:00|1149.6|1147.6|1148.4|1146.4|1149.6|1147.6|1148.4|1146.4|121
1729665300000|2024-10-23 06:35:00|1148.3|1146.3|1147.7|1145.7|1148.8|1146.8|1147.7|1145.7|64
1729665600000|2024-10-23 06:40:00|1147.8|1145.8|1147.5|1145.5|1147.9|1145.9|1147.3|1145.3|156
1729665900000|2024-10-23 06:45:00|1147.2|1145.2|1147.2|1145.2|1147.2|1145.2|1146.8|1144.8|36
1729666200000|2024-10-23 06:50:00|1147.4|1145.4|1148.2|1146.2|1148.2|1146.2|1147.4|1145.4|57
1729666500000|2024-10-23 06:55:00|1148.1|1146.1|1148|1146|1148.2|1146.2|1147.9|1145.9|63
1729666800000|2024-10-23 07:00:00|1148.1|1146.1|1148.9|1146.9|1149.2|1147.2|1147.9|1145.9|296
1729667100000|2024-10-23 07:05:00|1148.8|1146.8|1149.5|1147.5|1149.7|1147.7|1148.6|1146.6|247
1729667400000|2024-10-23 07:10:00|1149.6|1147.6|1150.2|1148.2|1150.2|1148.2|1149.4|1147.4|125
1729667700000|2024-10-23 07:15:00|1150.1|1148.1|1150.5|1148.5|1150.5|1148.5|1149.7|1147.7|102
1729668000000|2024-10-23 07:20:00|1150.4|1148.4|1149.9|1147.9|1150.5|1148.5|1149.8|1147.8|75
1729668300000|2024-10-23 07:25:00|1149.8|1147.8|1149.9|1147.9|1150.2|1148.2|1149.3|1147.3|125
1729668600000|2024-10-23 07:30:00|1150|1148|1149.7|1147.7|1150|1148|1149.3|1147.3|299
1729668900000|2024-10-23 07:35:00|1149.8|1147.8|1150|1148|1150.1|1148.1|1149.7|1147.7|130
1729669200000|2024-10-23 07:40:00|1149.9|1147.9|1149.6|1147.6|1149.9|1147.9|1149.4|1147.4|120
1729669500000|2024-10-23 07:45:00|1149.5|1147.5|1149.3|1147.3|1149.7|1147.7|1149.1|1147.1|262
1729669800000|2024-10-23 07:50:00|1149.2|1147.2|1149.1|1147.1|1149.3|1147.3|1148.9|1146.9|125
1729670100000|2024-10-23 07:55:00|1149|1147|1148.7|1146.7|1149.2|1147.2|1148.7|1146.7|169
1729670400000|2024-10-23 08:00:00|1148.6|1146.6|1148.6|1146.6|1148.9|1146.9|1148.3|1146.3|340
1729670700000|2024-10-23 08:05:00|1148.7|1146.7|1149.2|1147.2|1149.5|1147.5|1148.7|1146.7|106
1729671000000|2024-10-23 08:10:00|1149.1|1147.1|1149.1|1147.1|1149.2|1147.2|1148.8|1146.8|120
1729671300000|2024-10-23 08:15:00|1149.2|1147.2|1149|1147|1149.4|1147.4|1149|1147|57
1729671600000|2024-10-23 08:20:00|1148.9|1146.9|1148.6|1146.6|1148.9|1146.9|1148.4|1146.4|176
1729671900000|2024-10-23 08:25:00|1148.4|1146.4|1148.2|1146.2|1148.5|1146.5|1148|1146|82
1729672200000|2024-10-23 08:30:00|1148.1|1146.1|1147.7|1145.7|1148.1|1146.1|1147.5|1145.5|231
1729672500000|2024-10-23 08:35:00|1147.8|1145.8|1147.6|1145.6|1148|1146|1147.6|1145.6|67
1729672800000|2024-10-23 08:40:00|1147.7|1145.7|1146.6|1144.6|1147.7|1145.7|1146.6|1144.6|251
1729673100000|2024-10-23 08:45:00|1146.7|1144.7|1146.1|1144.1|1146.7|1144.7|1146|1144|165
1729673400000|2024-10-23 08:50:00|1146.2|1144.2|1145.7|1143.7|1146.4|1144.4|1145.6|1143.6|106
1729673700000|2024-10-23 08:55:00|1145.6|1143.6|1145.8|1143.8|1145.9|1143.9|1145.5|1143.5|156
1729674000000|2024-10-23 09:00:00|1145.7|1143.7|1146.2|1144.2|1146.2|1144.2|1145.7|1143.7|106
1729674300000|2024-10-23 09:05:00|1146.3|1144.3|1146.3|1144.3|1146.3|1144.3|1145.9|1143.9|35
1729674600000|2024-10-23 09:10:00|1146.4|1144.4|1146.2|1144.2|1146.4|1144.4|1146.1|1144.1|46
1729674900000|2024-10-23 09:15:00|1146.1|1144.1|1146.9|1144.9|1146.9|1144.9|1145.6|1143.6|252
1729675200000|2024-10-23 09:20:00|1146.8|1144.8|1146.7|1144.7|1147|1145|1146.5|1144.5|46
1729675500000|2024-10-23 09:25:00|1146.8|1144.8|1147.1|1145.1|1147.2|1145.2|1146.8|1144.8|102
1729675800000|2024-10-23 09:30:00|1147.2|1145.2|1146.9|1144.9|1147.3|1145.3|1146.7|1144.7|67
1729676100000|2024-10-23 09:35:00|1147|1145|1146.7|1144.7|1147.1|1145.1|1146.7|1144.7|64
1729676400000|2024-10-23 09:40:00|1146.6|1144.6|1146.4|1144.4|1146.6|1144.6|1146.3|1144.3|53
1729676700000|2024-10-23 09:45:00|1146.5|1144.5|1146.6|1144.6|1146.7|1144.7|1146.3|1144.3|41
1729677000000|2024-10-23 09:50:00|1146.7|1144.7|1146.8|1144.8|1146.9|1144.9|1146.7|1144.7|62
1729677300000|2024-10-23 09:55:00|1146.9|1144.9|1146.9|1144.9|1147.1|1145.1|1146.8|1144.8|93
1729677600000|2024-10-23 10:00:00|1146.7|1144.7|1146.4|1144.4|1146.9|1144.9|1146.2|1144.2|73
1729677900000|2024-10-23 10:05:00|1146.3|1144.3|1146.7|1144.7|1146.7|1144.7|1146.3|1144.3|23
1729678200000|2024-10-23 10:10:00|1146.6|1144.6|1146.6|1144.6|1147|1145|1146.6|1144.6|31
1729678500000|2024-10-23 10:15:00|1146.5|1144.5|1146.2|1144.2|1146.5|1144.5|1146.2|1144.2|37
1729678800000|2024-10-23 10:20:00|1146.1|1144.1|1145.6|1143.6|1146.2|1144.2|1145.4|1143.4|107
1729679100000|2024-10-23 10:25:00|1145.5|1143.5|1144.9|1142.9|1145.5|1143.5|1144.9|1142.9|44
1729679400000|2024-10-23 10:30:00|1144.8|1142.8|1144.8|1142.8|1145.1|1143.1|1144.8|1142.8|99
1729679700000|2024-10-23 10:35:00|1144.9|1142.9|1145.3|1143.3|1145.3|1143.3|1144.9|1142.9|35
1729680000000|2024-10-23 10:40:00|1145.2|1143.2|1144.8|1142.8|1145.2|1143.2|1144.8|1142.8|103
1729680300000|2024-10-23 10:45:00|1144.9|1142.9|1144.8|1142.8|1145.1|1143.1|1144.8|1142.8|151
1729680600000|2024-10-23 10:50:00|1144.9|1142.9|1144.2|1142.2|1144.9|1142.9|1144.1|1142.1|148
1729680900000|2024-10-23 10:55:00|1144.3|1142.3|1144.7|1142.7|1144.9|1142.9|1144.2|1142.2|220
1729681200000|2024-10-23 11:00:00|1144.6|1142.6|1145.2|1143.2|1145.4|1143.4|1144.6|1142.6|511
1729681500000|2024-10-23 11:05:00|1145.3|1143.3|1145.3|1143.3|1145.3|1143.3|1145|1143|100
1729681800000|2024-10-23 11:10:00|1145.1|1143.1|1145.4|1143.4|1145.5|1143.5|1144.8|1142.8|197
1729682100000|2024-10-23 11:15:00|1145.5|1143.5|1146.1|1144.1|1146.5|1144.5|1145.5|1143.5|790
1729682400000|2024-10-23 11:20:00|1146|1144|1145.3|1143.3|1146|1144|1145.2|1143.2|146
1729682700000|2024-10-23 11:25:00|1145.2|1143.2|1144.8|1142.8|1145.2|1143.2|1144.7|1142.7|249
1729683000000|2024-10-23 11:30:00|1144.9|1142.9|1144.6|1142.6|1144.9|1142.9|1144.1|1142.1|97
1729683300000|2024-10-23 11:35:00|1144.7|1142.7|1144.4|1142.4|1144.8|1142.8|1144.1|1142.1|134
1729683600000|2024-10-23 11:40:00|1144.2|1142.2|1143.6|1141.6|1144.3|1142.3|1143.5|1141.5|204
1729683900000|2024-10-23 11:45:00|1143.7|1141.7|1144.2|1142.2|1144.3|1142.3|1143.5|1141.5|288
1729684200000|2024-10-23 11:50:00|1144.1|1142.1|1144.1|1142.1|1144.3|1142.3|1143.9|1141.9|219
1729684500000|2024-10-23 11:55:00|1144|1142|1143.2|1141.2|1144|1142|1143.1|1141.1|685
1729684800000|2024-10-23 12:00:00|1143.1|1141.1|1142.7|1140.7|1143.2|1141.2|1142.7|1140.7|624
1729685100000|2024-10-23 12:05:00|1142.6|1140.6|1143|1141|1143.3|1141.3|1142|1140|714
1729685400000|2024-10-23 12:10:00|1143.1|1141.1|1143.1|1141.1|1143.2|1141.2|1142.8|1140.8|66
1729685700000|2024-10-23 12:15:00|1143.3|1141.3|1143.7|1141.7|1143.8|1141.8|1143.1|1141.1|130
1729686000000|2024-10-23 12:20:00|1143.6|1141.6|1143.2|1141.2|1143.8|1141.8|1143|1141|122
1729686300000|2024-10-23 12:25:00|1143.3|1141.3|1143.3|1141.3|1143.6|1141.6|1143.2|1141.2|260
1729686600000|2024-10-23 12:30:00|1143.2|1141.2|1143|1141|1143.4|1141.4|1142.9|1140.9|150
1729686900000|2024-10-23 12:35:00|1142.9|1140.9|1142.8|1140.8|1143.1|1141.1|1142.7|1140.7|79
1729687200000|2024-10-23 12:40:00|1142.7|1140.7|1143.3|1141.3|1143.4|1141.4|1142.6|1140.6|106
1729687500000|2024-10-23 12:45:00|1143.4|1141.4|1142.8|1140.8|1143.6|1141.6|1142.7|1140.7|259
1729687800000|2024-10-23 12:50:00|1142.9|1140.9|1142.5|1140.5|1142.9|1140.9|1142.2|1140.2|52
1729688100000|2024-10-23 12:55:00|1142.4|1140.4|1142.7|1140.7|1142.8|1140.8|1142.1|1140.1|137
1729688400000|2024-10-23 13:00:00|1142.5|1140.5|1143.5|1141.5|1143.5|1141.5|1142.5|1140.5|221
1729688700000|2024-10-23 13:05:00|1143.4|1141.4|1143.3|1141.3|1143.4|1141.4|1143.1|1141.1|101
1729689000000|2024-10-23 13:10:00|1143.2|1141.2|1143.3|1141.3|1143.6|1141.6|1143|1141|123
1729689300000|2024-10-23 13:15:00|1143.4|1141.4|1143.4|1141.4|1143.5|1141.5|1143|1141|151
1729689600000|2024-10-23 13:20:00|1143.3|1141.3|1143.2|1141.2|1143.6|1141.6|1143.1|1141.1|207
1729689900000|2024-10-23 13:25:00|1143.3|1141.3|1143.2|1141.2|1143.4|1141.4|1143.2|1141.2|219
1729690200000|2024-10-23 13:30:00|1142.5|1142|1143.4|1142.9|1143.7|1143.2|1141.7|1141.2|2869
1729690500000|2024-10-23 13:35:00|1143.3|1142.8|1144.5|1144|1144.8|1144.3|1143.2|1142.7|1465
1729690800000|2024-10-23 13:40:00|1144.6|1144.1|1144.2|1143.7|1144.9|1144.4|1144.2|1143.7|892
1729691100000|2024-10-23 13:45:00|1144.1|1143.6|1144.8|1144.3|1145|1144.5|1143.8|1143.3|1249
1729691400000|2024-10-23 13:50:00|1144.9|1144.4|1145.1|1144.6|1145.1|1144.6|1143.9|1143.4|1504
1729691700000|2024-10-23 13:55:00|1145.2|1144.7|1144.5|1144|1145.6|1145.1|1144.5|1144|737
1729692000000|2024-10-23 14:00:00|1144.6|1144.1|1143.2|1142.7|1145.1|1144.6|1143.1|1142.6|803
1729692300000|2024-10-23 14:05:00|1143.3|1142.8|1142|1141.5|1143.5|1143|1141.4|1140.9|1228
1729692600000|2024-10-23 14:10:00|1141.9|1141.4|1143.1|1142.6|1143.1|1142.6|1141.5|1141|1357
1729692900000|2024-10-23 14:15:00|1143|1142.5|1142.2|1141.7|1143.3|1142.8|1142.2|1141.7|782
1729693200000|2024-10-23 14:20:00|1142.3|1141.8|1142.9|1142.4|1143.3|1142.8|1142.2|1141.7|452
1729693500000|2024-10-23 14:25:00|1143|1142.5|1144|1143.5|1144.1|1143.6|1142.4|1141.9|414
1729693800000|2024-10-23 14:30:00|1143.9|1143.4|1143.8|1143.3|1144|1143.5|1143.4|1142.9|730
1729694100000|2024-10-23 14:35:00|1143.9|1143.4|1142.3|1141.8|1143.9|1143.4|1141.9|1141.4|560
1729694400000|2024-10-23 14:40:00|1142.4|1141.9|1143|1142.5|1143|1142.5|1142|1141.5|286
1729694700000|2024-10-23 14:45:00|1142.9|1142.4|1142.5|1142|1143.3|1142.8|1142.5|1142|596
1729695000000|2024-10-23 14:50:00|1142.7|1142.2|1141.1|1140.6|1143.1|1142.6|1140.8|1140.3|1083
1729695300000|2024-10-23 14:55:00|1141.2|1140.7|1141.7|1141.2|1141.9|1141.4|1141.1|1140.6|479
1729695600000|2024-10-23 15:00:00|1141.8|1141.3|1143.2|1142.7|1143.3|1142.8|1141.6|1141.1|1006
1729695900000|2024-10-23 15:05:00|1143.1|1142.6|1141.8|1141.3|1143.1|1142.6|1141.5|1141|730
1729696200000|2024-10-23 15:10:00|1141.9|1141.4|1140.8|1140.3|1141.9|1141.4|1140.2|1139.7|501
1729696500000|2024-10-23 15:15:00|1140.9|1140.4|1140.4|1139.9|1141.3|1140.8|1140.3|1139.8|496
1729696800000|2024-10-23 15:20:00|1140.3|1139.8|1139.9|1139.4|1140.9|1140.4|1139.9|1139.4|889
1729697100000|2024-10-23 15:25:00|1140|1139.5|1140.3|1139.8|1140.4|1139.9|1139.7|1139.2|1436
1729697400000|2024-10-23 15:30:00|1140.4|1139.9|1140.5|1140|1140.6|1140.1|1139.8|1139.3|447
1729697700000|2024-10-23 15:35:00|1140.6|1140.1|1141.1|1140.6|1141.4|1140.9|1140.6|1140.1|400
1729698000000|2024-10-23 15:40:00|1141.2|1140.7|1141.3|1140.8|1141.3|1140.8|1140.5|1140|149
1729698300000|2024-10-23 15:45:00|1141.4|1140.9|1141.3|1140.8|1141.6|1141.1|1141.1|1140.6|172
1729698600000|2024-10-23 15:50:00|1141.2|1140.7|1141.1|1140.6|1141.7|1141.2|1141|1140.5|460
1729698900000|2024-10-23 15:55:00|1141.2|1140.7|1141.7|1141.2|1141.9|1141.4|1141.1|1140.6|220
1729699200000|2024-10-23 16:00:00|1141.6|1141.1|1140.6|1140.1|1141.6|1141.1|1140.4|1139.9|336
1729699500000|2024-10-23 16:05:00|1140.7|1140.2|1140.7|1140.2|1141|1140.5|1140.2|1139.7|218
1729699800000|2024-10-23 16:10:00|1140.8|1140.3|1140.7|1140.2|1141|1140.5|1140.6|1140.1|80
1729700100000|2024-10-23 16:15:00|1140.6|1140.1|1140.9|1140.4|1141.1|1140.6|1140.6|1140.1|196
1729700400000|2024-10-23 16:20:00|1141|1140.5|1140.5|1140|1141.1|1140.6|1140.5|1140|193
1729700700000|2024-10-23 16:25:00|1140.4|1139.9|1139.9|1139.4|1140.6|1140.1|1139.7|1139.2|218
1729701000000|2024-10-23 16:30:00|1140|1139.5|1139.9|1139.4|1140|1139.5|1139.2|1138.7|263
1729701300000|2024-10-23 16:35:00|1140|1139.5|1140.1|1139.6|1140.4|1139.9|1139.8|1139.3|172
1729701600000|2024-10-23 16:40:00|1140.2|1139.7|1139.8|1139.3|1140.2|1139.7|1139.6|1139.1|108
1729701900000|2024-10-23 16:45:00|1139.9|1139.4|1140.5|1140|1140.5|1140|1139.8|1139.3|171
1729702200000|2024-10-23 16:50:00|1140.4|1139.9|1139.7|1139.2|1140.4|1139.9|1139.4|1138.9|117
1729702500000|2024-10-23 16:55:00|1139.8|1139.3|1140.1|1139.6|1140.7|1140.2|1139.8|1139.3|185
1729702800000|2024-10-23 17:00:00|1140|1139.5|1139|1138.5|1140.1|1139.6|1139|1138.5|429
1729703100000|2024-10-23 17:05:00|1139.1|1138.6|1138.6|1138.1|1139.3|1138.8|1138.6|1138.1|381
1729703400000|2024-10-23 17:10:00|1138.7|1138.2|1137.6|1137.1|1138.8|1138.3|1137.6|1137.1|291
1729703700000|2024-10-23 17:15:00|1137.7|1137.2|1137.8|1137.3|1138|1137.5|1137.2|1136.7|245
1729704000000|2024-10-23 17:20:00|1137.9|1137.4|1137.5|1137|1138|1137.5|1137.5|1137|145
1729704300000|2024-10-23 17:25:00|1137.4|1136.9|1138|1137.5|1138.1|1137.6|1137.4|1136.9|114
1729704600000|2024-10-23 17:30:00|1137.9|1137.4|1137.1|1136.6|1137.9|1137.4|1137|1136.5|87
1729704900000|2024-10-23 17:35:00|1137.2|1136.7|1136.9|1136.4|1137.5|1137|1136.9|1136.4|264
1729705200000|2024-10-23 17:40:00|1137|1136.5|1136.7|1136.2|1137.1|1136.6|1136.7|1136.2|334
1729705500000|2024-10-23 17:45:00|1136.8|1136.3|1137.3|1136.8|1137.3|1136.8|1136.8|1136.3|132
1729705800000|2024-10-23 17:50:00|1137.4|1136.9|1136.9|1136.4|1137.4|1136.9|1136.7|1136.2|152
1729706100000|2024-10-23 17:55:00|1136.8|1136.3|1137|1136.5|1137.1|1136.6|1136.7|1136.2|214
1729706400000|2024-10-23 18:00:00|1136.9|1136.4|1135.8|1135.3|1136.9|1136.4|1135.6|1135.1|343
1729706700000|2024-10-23 18:05:00|1135.7|1135.2|1136.2|1135.7|1136.2|1135.7|1135.3|1134.8|587
1729707000000|2024-10-23 18:10:00|1136.1|1135.6|1135.4|1134.9|1136.1|1135.6|1135.2|1134.7|192
1729707300000|2024-10-23 18:15:00|1135.2|1134.7|1135.1|1134.6|1135.5|1135|1134.9|1134.4|236
1729707600000|2024-10-23 18:20:00|1135.2|1134.7|1136.2|1135.7|1136.7|1136.2|1135.2|1134.7|680
1729707900000|2024-10-23 18:25:00|1136.3|1135.8|1136.7|1136.2|1136.9|1136.4|1136.3|1135.8|317
1729708200000|2024-10-23 18:30:00|1136.6|1136.1|1137.6|1137.1|1137.6|1137.1|1136.6|1136.1|272
1729708500000|2024-10-23 18:35:00|1137.7|1137.2|1137.8|1137.3|1138.1|1137.6|1137.7|1137.2|417
1729708800000|2024-10-23 18:40:00|1137.7|1137.2|1138|1137.5|1138.3|1137.8|1137.7|1137.2|154
1729709100000|2024-10-23 18:45:00|1137.9|1137.4|1138|1137.5|1138.5|1138|1137.8|1137.3|231
1729709400000|2024-10-23 18:50:00|1138.1|1137.6|1137.8|1137.3|1138.3|1137.8|1137.7|1137.2|77
1729709700000|2024-10-23 18:55:00|1138|1137.5|1138.1|1137.6|1138.2|1137.7|1137.7|1137.2|102
1729710000000|2024-10-23 19:00:00|1138.2|1137.7|1137.9|1137.4|1138.2|1137.7|1137.8|1137.3|135
1729710300000|2024-10-23 19:05:00|1137.8|1137.3|1137.8|1137.3|1138|1137.5|1137.6|1137.1|87
1729710600000|2024-10-23 19:10:00|1137.9|1137.4|1137.7|1137.2|1138.1|1137.6|1137.5|1137|232
1729710900000|2024-10-23 19:15:00|1137.8|1137.3|1138.4|1137.9|1138.5|1138|1137.7|1137.2|258
1729711200000|2024-10-23 19:20:00|1138.3|1137.8|1138.7|1138.2|1138.7|1138.2|1138|1137.5|252
1729711500000|2024-10-23 19:25:00|1138.5|1138|1138.8|1138.3|1139.1|1138.6|1138.4|1137.9|168
1729711800000|2024-10-23 19:30:00|1138.7|1138.2|1138.5|1138|1138.8|1138.3|1138.4|1137.9|627
1729712100000|2024-10-23 19:35:00|1138.6|1138.1|1139.1|1138.6|1139.1|1138.6|1138.6|1138.1|925
1729712400000|2024-10-23 19:40:00|1139.2|1138.7|1139.3|1138.8|1139.3|1138.8|1138.8|1138.3|934
1729712700000|2024-10-23 19:45:00|1139.2|1138.7|1139.2|1138.7|1139.4|1138.9|1138.9|1138.4|1038
1729713000000|2024-10-23 19:50:00|1139.1|1138.6|1139.3|1138.8|1139.6|1139.1|1139|1138.5|1106
1729713300000|2024-10-23 19:55:00|1139.2|1138.7|1140.3|1139.8|1140.3|1139.8|1139.2|1138.7|5522
1729713600000|2024-10-23 20:00:00|1141|1139|1141.2|1139.2|1141.4|1139.4|1140.6|1138.6|963
1729713900000|2024-10-23 20:05:00|1141.3|1139.3|1141.1|1139.1|1141.5|1139.5|1141|1139|96
1729714200000|2024-10-23 20:10:00|1141|1139|1141.3|1139.3|1141.5|1139.5|1140.9|1138.9|95
1729714500000|2024-10-23 20:15:00|1141.5|1139.5|1141.7|1139.7|1142|1140|1141.4|1139.4|90
1729714800000|2024-10-23 20:20:00|1141.9|1139.9|1141.6|1139.6|1141.9|1139.9|1141.5|1139.5|83
1729715100000|2024-10-23 20:25:00|||||||||1
1729715400000|2024-10-23 20:30:00|1141.7|1139.7|1141.7|1139.7|1141.7|1139.7|1141.7|1139.7|2
1729715700000|2024-10-23 20:35:00|1141.8|1139.8|1141.5|1139.5|1141.8|1139.8|1141.5|1139.5|5
1729716000000|2024-10-23 20:40:00|1141.4|1139.4|1141.3|1139.3|1141.5|1139.5|1141.2|1139.2|9
1729716300000|2024-10-23 20:45:00|1141.4|1139.4|1141.5|1139.5|1141.5|1139.5|1141.4|1139.4|3
1729716600000|2024-10-23 20:50:00|1141.4|1139.4|1141.5|1139.5|1141.6|1139.6|1141.3|1139.3|26
1729716900000|2024-10-23 20:55:00|1141.3|1139.3|1140.8|1138.8|1141.3|1139.3|1140.7|1138.7|28
1729720800000|2024-10-23 22:00:00|1141.3|1139.3|1141.1|1139.1|1141.5|1139.5|1141|1139|0
1729721100000|2024-10-23 22:05:00|1141|1139|1140.9|1138.9|1141.1|1139.1|1140.8|1138.8|0
1729721400000|2024-10-23 22:10:00|1141|1139|1141.1|1139.1|1141.2|1139.2|1141|1139|0
1729721700000|2024-10-23 22:15:00|1141.2|1139.2|1140.7|1138.7|1141.2|1139.2|1140.7|1138.7|0
1729722000000|2024-10-23 22:20:00|1140.8|1138.8|1141.2|1139.2|1141.2|1139.2|1140.7|1138.7|0
1729722300000|2024-10-23 22:25:00|1141.3|1139.3|1141.2|1139.2|1141.3|1139.3|1141.2|1139.2|0
1729722600000|2024-10-23 22:30:00|1141.1|1139.1|1140.9|1138.9|1141.1|1139.1|1140.6|1138.6|0
1729722900000|2024-10-23 22:35:00|1140.8|1138.8|1140.6|1138.6|1140.9|1138.9|1140.6|1138.6|0
1729723200000|2024-10-23 22:40:00|1140.7|1138.7|1140.7|1138.7|1140.9|1138.9|1140.7|1138.7|0
1729723500000|2024-10-23 22:45:00|1140.8|1138.8|1140.8|1138.8|1140.8|1138.8|1140.7|1138.7|0
1729723800000|2024-10-23 22:50:00|1140.9|1138.9|1140.7|1138.7|1140.9|1138.9|1140.6|1138.6|0
1729724100000|2024-10-23 22:55:00|1140.8|1138.8|1140.9|1138.9|1140.9|1138.9|1140.7|1138.7|0
1729724400000|2024-10-23 23:00:00|1140.8|1138.8|1140.7|1138.7|1140.9|1138.9|1140.7|1138.7|0
1729724700000|2024-10-23 23:05:00|1140.8|1138.8|1140.8|1138.8|1140.8|1138.8|1140.7|1138.7|0
1729725000000|2024-10-23 23:10:00|1140.7|1138.7|1140.7|1138.7|1140.8|1138.8|1140.7|1138.7|0
1729725300000|2024-10-23 23:15:00|1140.8|1138.8|1140.6|1138.6|1140.8|1138.8|1140.6|1138.6|0
1729725600000|2024-10-23 23:20:00|1140.5|1138.5|1140.5|1138.5|1140.6|1138.6|1140.5|1138.5|0
1729725900000|2024-10-23 23:25:00|1140.4|1138.4|1140.5|1138.5|1140.5|1138.5|1140.2|1138.2|0
1729726200000|2024-10-23 23:30:00|1140.6|1138.6|1140.9|1138.9|1140.9|1138.9|1140.6|1138.6|0
1729726500000|2024-10-23 23:35:00|1140.8|1138.8|1141|1139|1141.1|1139.1|1140.8|1138.8|0
1729726800000|2024-10-23 23:40:00|1140.9|1138.9|1141|1139|1141.1|1139.1|1140.9|1138.9|0
1729727100000|2024-10-23 23:45:00|1141.1|1139.1|1141|1139|1141.1|1139.1|1140.9|1138.9|0
1729727400000|2024-10-23 23:50:00|1140.9|1138.9|1141|1139|1141.1|1139.1|1140.9|1138.9|0
1729727700000|2024-10-23 23:55:00|1140.9|1138.9|1141|1139|1141.1|1139.1|1140.9|1138.9|0
1729728000000|2024-10-24 00:00:00|1140.9|1138.9|1139.7|1137.7|1141.3|1139.3|1139.7|1137.7|80
1729728300000|2024-10-24 00:05:00|1139.6|1137.6|1140.5|1138.5|1140.7|1138.7|1139.6|1137.6|172
1729728600000|2024-10-24 00:10:00|1140.6|1138.6|1140.8|1138.8|1140.8|1138.8|1140.2|1138.2|99
1729728900000|2024-10-24 00:15:00|1140.7|1138.7|1140.4|1138.4|1140.7|1138.7|1139.7|1137.7|66
1729729200000|2024-10-24 00:20:00|1140.5|1138.5|1140.8|1138.8|1140.9|1138.9|1140.5|1138.5|29
1729729500000|2024-10-24 00:25:00|1140.7|1138.7|1140.7|1138.7|1141|1139|1140.7|1138.7|29
1729729800000|2024-10-24 00:30:00|1140.5|1138.5|1141.2|1139.2|1141.2|1139.2|1140.4|1138.4|38
1729730100000|2024-10-24 00:35:00|1141.4|1139.4|1142.3|1140.3|1142.3|1140.3|1141.4|1139.4|47
1729730400000|2024-10-24 00:40:00|1142.4|1140.4|1142.6|1140.6|1143.2|1141.2|1142.4|1140.4|49
1729730700000|2024-10-24 00:45:00|1142.7|1140.7|1143.6|1141.6|1143.6|1141.6|1142.7|1140.7|76
1729731000000|2024-10-24 00:50:00|1143.5|1141.5|1143.7|1141.7|1143.8|1141.8|1143.1|1141.1|46
1729731300000|2024-10-24 00:55:00|1143.9|1141.9|1144.6|1142.6|1144.7|1142.7|1143.5|1141.5|125
1729731600000|2024-10-24 01:00:00|1144.5|1142.5|1143.7|1141.7|1145|1143|1143.6|1141.6|150
1729731900000|2024-10-24 01:05:00|1143.8|1141.8|1143.7|1141.7|1144.2|1142.2|1143.3|1141.3|83
1729732200000|2024-10-24 01:10:00|1143.8|1141.8|1143.8|1141.8|1144.1|1142.1|1143.6|1141.6|67
1729732500000|2024-10-24 01:15:00|1144|1142|1143.9|1141.9|1145|1143|1143.5|1141.5|102
1729732800000|2024-10-24 01:20:00|1143.7|1141.7|1143.2|1141.2|1143.7|1141.7|1142.9|1140.9|77
1729733100000|2024-10-24 01:25:00|1143.1|1141.1|1143.5|1141.5|1144.2|1142.2|1143.1|1141.1|61
1729733400000|2024-10-24 01:30:00|1143.1|1141.1|1145|1143|1145.1|1143.1|1143.1|1141.1|42
1729733700000|2024-10-24 01:35:00|1144.1|1142.1|1145|1143|1145.2|1143.2|1143.8|1141.8|110
1729734000000|2024-10-24 01:40:00|1142.7|1140.7|1142.3|1140.3|1143.1|1141.1|1141.8|1139.8|52
1729734300000|2024-10-24 01:45:00|1142.2|1140.2|1141.1|1139.1|1142.8|1140.8|1141.1|1139.1|50
1729734600000|2024-10-24 01:50:00|1141.3|1139.3|1142.8|1140.8|1143|1141|1141.2|1139.2|50
1729734900000|2024-10-24 01:55:00|1142.7|1140.7|1142.3|1140.3|1142.7|1140.7|1141.3|1139.3|19
1729735200000|2024-10-24 02:00:00|1141.3|1139.3|1140.1|1138.1|1141.4|1139.4|1140|1138|26
1729735500000|2024-10-24 02:05:00|1140.2|1138.2|1140.7|1138.7|1141|1139|1140.2|1138.2|8
1729735800000|2024-10-24 02:10:00|1140.8|1138.8|1141.9|1139.9|1142|1140|1140.8|1138.8|7
1729736100000|2024-10-24 02:15:00|1142.1|1140.1|1142.6|1140.6|1142.6|1140.6|1142|1140|14
1729736400000|2024-10-24 02:20:00|1143.5|1141.5|1144.1|1142.1|1144.1|1142.1|1143.4|1141.4|50
1729736700000|2024-10-24 02:25:00|1144.2|1142.2|1145.5|1143.5|1145.9|1143.9|1144.1|1142.1|39
1729737000000|2024-10-24 02:30:00|1145|1143|1146.2|1144.2|1146.2|1144.2|1145|1143|19
1729737300000|2024-10-24 02:35:00|1146|1144|1145.1|1143.1|1146|1144|1145.1|1143.1|25
1729737600000|2024-10-24 02:40:00|1145|1143|1145|1143|1145.3|1143.3|1144.9|1142.9|14
1729737900000|2024-10-24 02:45:00|1144.7|1142.7|1145.3|1143.3|1145.4|1143.4|1144.3|1142.3|24
1729738200000|2024-10-24 02:50:00|1145.4|1143.4|1145.7|1143.7|1146.2|1144.2|1145.4|1143.4|58
1729738500000|2024-10-24 02:55:00|1145.5|1143.5|1145.3|1143.3|1145.5|1143.5|1145.3|1143.3|9
1729738800000|2024-10-24 03:00:00|1145.8|1143.8|1146.8|1144.8|1146.8|1144.8|1145.8|1143.8|20
1729739100000|2024-10-24 03:05:00|1146.6|1144.6|1146|1144|1146.6|1144.6|1146|1144|34
1729739400000|2024-10-24 03:10:00|1145.9|1143.9|1145.1|1143.1|1146|1144|1145.1|1143.1|40
1729739700000|2024-10-24 03:15:00|1145.2|1143.2|1145.5|1143.5|1145.5|1143.5|1145|1143|17
1729740000000|2024-10-24 03:20:00|1145.7|1143.7|1145.2|1143.2|1145.7|1143.7|1145.2|1143.2|5
1729740300000|2024-10-24 03:25:00|1145.3|1143.3|1145.4|1143.4|1145.6|1143.6|1145.2|1143.2|6
1729740600000|2024-10-24 03:30:00|1145.3|1143.3|1144.4|1142.4|1145.3|1143.3|1144.4|1142.4|9
1729740900000|2024-10-24 03:35:00|1144.3|1142.3|1144.6|1142.6|1144.6|1142.6|1144.1|1142.1|20
1729741200000|2024-10-24 03:40:00|1144.2|1142.2|1144.3|1142.3|1144.3|1142.3|1144.2|1142.2|3
1729741500000|2024-10-24 03:45:00|1144.1|1142.1|1142.7|1140.7|1144.2|1142.2|1142.7|1140.7|107
1729741800000|2024-10-24 03:50:00|1142.8|1140.8|1142.9|1140.9|1143.1|1141.1|1142.6|1140.6|68
1729742100000|2024-10-24 03:55:00|1142.8|1140.8|1142.2|1140.2|1142.8|1140.8|1142|1140|16
1729742400000|2024-10-24 04:00:00|1142.1|1140.1|1141.8|1139.8|1142.3|1140.3|1141.8|1139.8|31
1729742700000|2024-10-24 04:05:00|1141.9|1139.9|1141.6|1139.6|1141.9|1139.9|1141.3|1139.3|21
1729743000000|2024-10-24 04:10:00|1141.8|1139.8|1141.2|1139.2|1141.9|1139.9|1141.2|1139.2|19
1729743300000|2024-10-24 04:15:00|1141.3|1139.3|1141.6|1139.6|1141.6|1139.6|1141.3|1139.3|16
1729743600000|2024-10-24 04:20:00|||||||||5
1729743900000|2024-10-24 04:25:00|1142.2|1140.2|1142.3|1140.3|1142.4|1140.4|1142.2|1140.2|4
1729744200000|2024-10-24 04:30:00|1142.2|1140.2|1141.8|1139.8|1142.2|1140.2|1141.8|1139.8|20
1729744500000|2024-10-24 04:35:00|1142|1140|1142.2|1140.2|1142.2|1140.2|1141.7|1139.7|25
1729744800000|2024-10-24 04:40:00|1142|1140|1142.1|1140.1|1142.1|1140.1|1141.8|1139.8|7
1729745100000|2024-10-24 04:45:00|1142|1140|1141.6|1139.6|1142|1140|1141.6|1139.6|21
1729745400000|2024-10-24 04:50:00|1141.3|1139.3|1141.5|1139.5|1141.5|1139.5|1141.2|1139.2|11
1729745700000|2024-10-24 04:55:00|1141.7|1139.7|1142.2|1140.2|1142.3|1140.3|1141.7|1139.7|39
1729746000000|2024-10-24 05:00:00|1142.3|1140.3|1142.1|1140.1|1142.3|1140.3|1141.8|1139.8|24
1729746300000|2024-10-24 05:05:00|1141.4|1139.4|1141.1|1139.1|1141.6|1139.6|1141|1139|19
1729746600000|2024-10-24 05:10:00|1140.9|1138.9|1141|1139|1141|1139|1140.9|1138.9|3
1729746900000|2024-10-24 05:15:00|1141.4|1139.4|1140.5|1138.5|1141.5|1139.5|1140.4|1138.4|19
1729747200000|2024-10-24 05:20:00|1140.7|1138.7|1140.2|1138.2|1141|1139|1140.2|1138.2|20
1729747500000|2024-10-24 05:25:00|1140.3|1138.3|1139.3|1137.3|1140.3|1138.3|1139.1|1137.1|69
1729747800000|2024-10-24 05:30:00|1139.4|1137.4|1140.1|1138.1|1140.2|1138.2|1138.9|1136.9|68
1729748100000|2024-10-24 05:35:00|1139.9|1137.9|1140.1|1138.1|1140.5|1138.5|1139.9|1137.9|8
1729748400000|2024-10-24 05:40:00|1140.2|1138.2|1140.1|1138.1|1140.2|1138.2|1139.7|1137.7|31
1729748700000|2024-10-24 05:45:00|1140.2|1138.2|1139.7|1137.7|1140.3|1138.3|1139.7|1137.7|33
1729749000000|2024-10-24 05:50:00|1140|1138|1139.7|1137.7|1140.4|1138.4|1139.7|1137.7|17
1729749300000|2024-10-24 05:55:00|1139.6|1137.6|1139.4|1137.4|1139.6|1137.6|1139.4|1137.4|26
1729749600000|2024-10-24 06:00:00|1139.6|1137.6|1141|1139|1141.1|1139.1|1139.6|1137.6|79
1729749900000|2024-10-24 06:05:00|1140.9|1138.9|1141.2|1139.2|1141.3|1139.3|1140.4|1138.4|97
1729750200000|2024-10-24 06:10:00|1141.3|1139.3|1141.7|1139.7|1141.9|1139.9|1141.3|1139.3|73
1729750500000|2024-10-24 06:15:00|1141.6|1139.6|1141.5|1139.5|1141.6|1139.6|1140.9|1138.9|27
1729750800000|2024-10-24 06:20:00|1141.6|1139.6|1141.8|1139.8|1141.8|1139.8|1141.4|1139.4|78
1729751100000|2024-10-24 06:25:00|1141.6|1139.6|1140.7|1138.7|1141.6|1139.6|1140.6|1138.6|117
1729751400000|2024-10-24 06:30:00|1140.6|1138.6|1140.9|1138.9|1141|1139|1140.5|1138.5|98
1729751700000|2024-10-24 06:35:00|1140.8|1138.8|1140.8|1138.8|1141.3|1139.3|1140.6|1138.6|109
1729752000000|2024-10-24 06:40:00|1140.7|1138.7|1140.7|1138.7|1140.8|1138.8|1140.5|1138.5|103
1729752300000|2024-10-24 06:45:00|1140.6|1138.6|1140.4|1138.4|1140.6|1138.6|1140.1|1138.1|37
1729752600000|2024-10-24 06:50:00|1140.7|1138.7|1140|1138|1140.7|1138.7|1140|1138|55
1729752900000|2024-10-24 06:55:00|1139.9|1137.9|1139.6|1137.6|1139.9|1137.9|1139.5|1137.5|164
1729753200000|2024-10-24 07:00:00|1139.7|1137.7|1140.3|1138.3|1140.5|1138.5|1139.4|1137.4|318
1729753500000|2024-10-24 07:05:00|1140.2|1138.2|1140.7|1138.7|1140.8|1138.8|1140.1|1138.1|208
1729753800000|2024-10-24 07:10:00|1140.6|1138.6|1141.3|1139.3|1141.3|1139.3|1140.5|1138.5|285
1729754100000|2024-10-24 07:15:00|1140.9|1138.9|1140.9|1138.9|1141.4|1139.4|1140.7|1138.7|222
1729754400000|2024-10-24 07:20:00|1140.8|1138.8|1139.8|1137.8|1140.8|1138.8|1139.7|1137.7|182
1729754700000|2024-10-24 07:25:00|1139.9|1137.9|1140.6|1138.6|1140.6|1138.6|1139.9|1137.9|265
1729755000000|2024-10-24 07:30:00|1140.7|1138.7|1141.4|1139.4|1141.5|1139.5|1140.7|1138.7|452
1729755300000|2024-10-24 07:35:00|1141.5|1139.5|1141.3|1139.3|1141.5|1139.5|1141.1|1139.1|149
1729755600000|2024-10-24 07:40:00|1141.2|1139.2|1141.2|1139.2|1141.3|1139.3|1141.2|1139.2|82
1729755900000|2024-10-24 07:45:00|1141.4|1139.4|1141.6|1139.6|1141.7|1139.7|1141.3|1139.3|157
1729756200000|2024-10-24 07:50:00|1141.7|1139.7|1141.2|1139.2|1141.7|1139.7|1141.1|1139.1|126
1729756500000|2024-10-24 07:55:00|1141.1|1139.1|1141.3|1139.3|1141.6|1139.6|1141.1|1139.1|102
1729756800000|2024-10-24 08:00:00|1141.1|1139.1|1140.9|1138.9|1141.2|1139.2|1140.7|1138.7|159
1729757100000|2024-10-24 08:05:00|1140.8|1138.8|1140.8|1138.8|1141.1|1139.1|1140.6|1138.6|102
1729757400000|2024-10-24 08:10:00|1140.9|1138.9|1141.2|1139.2|1141.4|1139.4|1140.9|1138.9|154
1729757700000|2024-10-24 08:15:00|1141.3|1139.3|1141.5|1139.5|1141.6|1139.6|1141.1|1139.1|67
1729758000000|2024-10-24 08:20:00|1141.6|1139.6|1141.7|1139.7|1141.8|1139.8|1141.6|1139.6|65
1729758300000|2024-10-24 08:25:00|1141.4|1139.4|1141.5|1139.5|1141.5|1139.5|1141.3|1139.3|96
1729758600000|2024-10-24 08:30:00|1141.6|1139.6|1141.6|1139.6|1142|1140|1141.5|1139.5|95
1729758900000|2024-10-24 08:35:00|1141.5|1139.5|1141.7|1139.7|1141.7|1139.7|1141.3|1139.3|74
1729759200000|2024-10-24 08:40:00|1141.8|1139.8|1141.3|1139.3|1141.8|1139.8|1141.3|1139.3|116
1729759500000|2024-10-24 08:45:00|1141.2|1139.2|1140.8|1138.8|1141.2|1139.2|1140.4|1138.4|252
1729759800000|2024-10-24 08:50:00|1140.9|1138.9|1140.5|1138.5|1140.9|1138.9|1140.5|1138.5|83
1729760100000|2024-10-24 08:55:00|1140.6|1138.6|1140.8|1138.8|1140.9|1138.9|1140.5|1138.5|78
1729760400000|2024-10-24 09:00:00|1140.7|1138.7|1140.3|1138.3|1140.9|1138.9|1140.3|1138.3|71
1729760700000|2024-10-24 09:05:00|1140.4|1138.4|1141|1139|1141|1139|1140.2|1138.2|68
1729761000000|2024-10-24 09:10:00|1140.9|1138.9|1140.9|1138.9|1141|1139|1140.8|1138.8|55
1729761300000|2024-10-24 09:15:00|1140.8|1138.8|1140.3|1138.3|1140.8|1138.8|1140.2|1138.2|120
1729761600000|2024-10-24 09:20:00|1140.2|1138.2|1139.6|1137.6|1140.2|1138.2|1139.4|1137.4|312
1729761900000|2024-10-24 09:25:00|1139.5|1137.5|1139.7|1137.7|1139.8|1137.8|1139.5|1137.5|101
1729762200000|2024-10-24 09:30:00|1139.6|1137.6|1140.1|1138.1|1140.3|1138.3|1139.5|1137.5|49
1729762500000|2024-10-24 09:35:00|1140.2|1138.2|1140|1138|1140.2|1138.2|1140|1138|23
1729762800000|2024-10-24 09:40:00|1139.9|1137.9|1139.9|1137.9|1140.1|1138.1|1139.8|1137.8|46
1729763100000|2024-10-24 09:45:00|1139.7|1137.7|1139.5|1137.5|1139.9|1137.9|1139.3|1137.3|178
1729763400000|2024-10-24 09:50:00|1139.4|1137.4|1139.6|1137.6|1139.7|1137.7|1139.3|1137.3|56
1729763700000|2024-10-24 09:55:00|1139.5|1137.5|1140|1138|1140|1138|1139.3|1137.3|52
1729764000000|2024-10-24 10:00:00|1139.9|1137.9|1139.8|1137.8|1140|1138|1139.6|1137.6|104
1729764300000|2024-10-24 10:05:00|1139.9|1137.9|1139.9|1137.9|1140|1138|1139.9|1137.9|22
1729764600000|2024-10-24 10:10:00|1139.8|1137.8|1139.8|1137.8|1139.8|1137.8|1139.6|1137.6|34
1729764900000|2024-10-24 10:15:00|1139.9|1137.9|1140.1|1138.1|1140.1|1138.1|1139.8|1137.8|108
1729765200000|2024-10-24 10:20:00|1140.2|1138.2|1140.4|1138.4|1140.4|1138.4|1140.2|1138.2|32
1729765500000|2024-10-24 10:25:00|1140.5|1138.5|1140.4|1138.4|1140.7|1138.7|1140.4|1138.4|45
1729765800000|2024-10-24 10:30:00|1140.5|1138.5|1140.7|1138.7|1140.7|1138.7|1140.5|1138.5|25
1729766100000|2024-10-24 10:35:00|1140.6|1138.6|1140.9|1138.9|1141.1|1139.1|1140.6|1138.6|37
1729766400000|2024-10-24 10:40:00|1140.8|1138.8|1140.8|1138.8|1140.8|1138.8|1140.6|1138.6|18
1729766700000|2024-10-24 10:45:00|1140.7|1138.7|1140.7|1138.7|1140.9|1138.9|1140.7|1138.7|43
1729767000000|2024-10-24 10:50:00|1140.6|1138.6|1140.2|1138.2|1140.6|1138.6|1140.2|1138.2|33
1729767300000|2024-10-24 10:55:00|1140|1138|1139.6|1137.6|1140|1138|1139.6|1137.6|8
1729767600000|2024-10-24 11:00:00|1139.5|1137.5|1139.8|1137.8|1139.9|1137.9|1139.5|1137.5|75
1729767900000|2024-10-24 11:05:00|1140|1138|1140.4|1138.4|1140.4|1138.4|1139.9|1137.9|28
1729768200000|2024-10-24 11:10:00|1140.5|1138.5|1140.3|1138.3|1140.6|1138.6|1140.2|1138.2|51
1729768500000|2024-10-24 11:15:00|1140.2|1138.2|1139.9|1137.9|1140.2|1138.2|1139.7|1137.7|66
1729768800000|2024-10-24 11:20:00|1140|1138|1140.1|1138.1|1140.3|1138.3|1140|1138|18
1729769100000|2024-10-24 11:25:00|1140|1138|1139.7|1137.7|1140|1138|1139.5|1137.5|44
1729769400000|2024-10-24 11:30:00|1139.6|1137.6|1139.6|1137.6|1139.8|1137.8|1139.6|1137.6|155
1729769700000|2024-10-24 11:35:00|1139.5|1137.5|1139.4|1137.4|1139.5|1137.5|1139.2|1137.2|241
1729770000000|2024-10-24 11:40:00|1139.3|1137.3|1139.4|1137.4|1139.8|1137.8|1139.3|1137.3|201
1729770300000|2024-10-24 11:45:00|1139.5|1137.5|1139.6|1137.6|1139.7|1137.7|1139.4|1137.4|189
1729770600000|2024-10-24 11:50:00|1139.5|1137.5|1139.7|1137.7|1139.8|1137.8|1139.5|1137.5|213
1729770900000|2024-10-24 11:55:00|1139.8|1137.8|1139.6|1137.6|1139.9|1137.9|1139.6|1137.6|264
1729771200000|2024-10-24 12:00:00|1139.5|1137.5|1139.5|1137.5|1139.8|1137.8|1139.3|1137.3|566
1729771500000|2024-10-24 12:05:00|1139.4|1137.4|1139.4|1137.4|1139.6|1137.6|1139.1|1137.1|263
1729771800000|2024-10-24 12:10:00|1139.3|1137.3|1139.6|1137.6|1139.8|1137.8|1139.3|1137.3|207
1729772100000|2024-10-24 12:15:00|1139.7|1137.7|1139.3|1137.3|1139.8|1137.8|1139.3|1137.3|193
1729772400000|2024-10-24 12:20:00|1139.4|1137.4|1139.7|1137.7|1140|1138|1139.2|1137.2|186
1729772700000|2024-10-24 12:25:00|1139.8|1137.8|1139.3|1137.3|1139.8|1137.8|1139.2|1137.2|216
1729773000000|2024-10-24 12:30:00|1139.1|1137.1|1138.8|1136.8|1139.4|1137.4|1138.5|1136.5|527
1729773300000|2024-10-24 12:35:00|1138.9|1136.9|1139.1|1137.1|1139.5|1137.5|1138.9|1136.9|240
1729773600000|2024-10-24 12:40:00|1139|1137|1139|1137|1139.3|1137.3|1138.3|1136.3|409
1729773900000|2024-10-24 12:45:00|1139.1|1137.1|1138.6|1136.6|1139.1|1137.1|1138.6|1136.6|335
1729774200000|2024-10-24 12:50:00|1138.5|1136.5|1138.8|1136.8|1139|1137|1138.5|1136.5|241
1729774500000|2024-10-24 12:55:00|1138.7|1136.7|1138.7|1136.7|1139|1137|1138.5|1136.5|382
1729774800000|2024-10-24 13:00:00|1138.8|1136.8|1138.9|1136.9|1139.2|1137.2|1138.6|1136.6|320
1729775100000|2024-10-24 13:05:00|1139|1137|1139|1137|1139.3|1137.3|1138.9|1136.9|181
1729775400000|2024-10-24 13:10:00|1139.1|1137.1|1139.7|1137.7|1139.7|1137.7|1139|1137|211
1729775700000|2024-10-24 13:15:00|1139.6|1137.6|1139.5|1137.5|1139.7|1137.7|1139.2|1137.2|214
1729776000000|2024-10-24 13:20:00|1139.4|1137.4|1139.4|1137.4|1139.5|1137.5|1139.2|1137.2|360
1729776300000|2024-10-24 13:25:00|1139.3|1137.3|1139.4|1137.4|1139.8|1137.8|1139.1|1137.1|418
1729776600000|2024-10-24 13:30:00|1138.7|1138.2|1138.7|1138.2|1140.3|1139.8|1138.4|1137.9|3018
1729776900000|2024-10-24 13:35:00|1138.9|1138.4|1138|1137.5|1139.2|1138.7|1137.5|1137|1191
1729777200000|2024-10-24 13:40:00|1138.1|1137.6|1139.1|1138.6|1139.3|1138.8|1137.8|1137.3|938
1729777500000|2024-10-24 13:45:00|1139|1138.5|1136.9|1136.4|1139.1|1138.6|1136.9|1136.4|1414
1729777800000|2024-10-24 13:50:00|1137|1136.5|1137.2|1136.7|1137.3|1136.8|1136.3|1135.8|1280
1729778100000|2024-10-24 13:55:00|1137.3|1136.8|1136.2|1135.7|1137.4|1136.9|1136.1|1135.6|992
1729778400000|2024-10-24 14:00:00|1136.3|1135.8|1136.3|1135.8|1137|1136.5|1135.7|1135.2|1258
1729778700000|2024-10-24 14:05:00|1136.4|1135.9|1136.5|1136|1136.8|1136.3|1136|1135.5|456
1729779000000|2024-10-24 14:10:00|1136.6|1136.1|1136.1|1135.6|1136.9|1136.4|1136.1|1135.6|653
1729779300000|2024-10-24 14:15:00|1136.2|1135.7|1136.4|1135.9|1136.4|1135.9|1135.7|1135.2|404
1729779600000|2024-10-24 14:20:00|1136.2|1135.7|1136.2|1135.7|1136.4|1135.9|1135.5|1135|1130
1729779900000|2024-10-24 14:25:00|1136.1|1135.6|1135.3|1134.8|1136.3|1135.8|1135.2|1134.7|679
1729780200000|2024-10-24 14:30:00|1135.2|1134.7|1135.2|1134.7|1135.9|1135.4|1135.1|1134.6|697
1729780500000|2024-10-24 14:35:00|1135.1|1134.6|1135.8|1135.3|1135.8|1135.3|1134.8|1134.3|905
1729780800000|2024-10-24 14:40:00|1135.7|1135.2|1135.5|1135|1135.9|1135.4|1135.4|1134.9|545
1729781100000|2024-10-24 14:45:00|1135.6|1135.1|1135.3|1134.8|1135.6|1135.1|1134.9|1134.4|545
1729781400000|2024-10-24 14:50:00|1135.4|1134.9|1135.2|1134.7|1135.7|1135.2|1135|1134.5|382
1729781700000|2024-10-24 14:55:00|1135.3|1134.8|1135.8|1135.3|1135.8|1135.3|1135.2|1134.7|476
1729782000000|2024-10-24 15:00:00|1135.9|1135.4|1136.2|1135.7|1136.7|1136.2|1135.8|1135.3|1266
1729782300000|2024-10-24 15:05:00|1136.3|1135.8|1136.2|1135.7|1136.3|1135.8|1135.6|1135.1|449
1729782600000|2024-10-24 15:10:00|1136.3|1135.8|1136.8|1136.3|1136.9|1136.4|1136.2|1135.7|330
1729782900000|2024-10-24 15:15:00|1136.7|1136.2|1136.6|1136.1|1136.7|1136.2|1136.1|1135.6|209
1729783200000|2024-10-24 15:20:00|1136.5|1136|1136|1135.5|1136.8|1136.3|1135.8|1135.3|347
1729783500000|2024-10-24 15:25:00|1136.1|1135.6|1135.7|1135.2|1136.5|1136|1135.7|1135.2|423
1729783800000|2024-10-24 15:30:00|1135.8|1135.3|1135|1134.5|1135.9|1135.4|1134.9|1134.4|577
1729784100000|2024-10-24 15:35:00|1135.1|1134.6|1134.7|1134.2|1135.2|1134.7|1134.7|1134.2|253
1729784400000|2024-10-24 15:40:00|1134.8|1134.3|1134.9|1134.4|1135|1134.5|1134.6|1134.1|158
1729784700000|2024-10-24 15:45:00|1135.1|1134.6|1133.8|1133.3|1135.5|1135|1133.7|1133.2|379
1729785000000|2024-10-24 15:50:00|1133.7|1133.2|1135.1|1134.6|1135.1|1134.6|1133.7|1133.2|253
1729785300000|2024-10-24 15:55:00|1135.2|1134.7|1135.8|1135.3|1136|1135.5|1135.2|1134.7|180
1729785600000|2024-10-24 16:00:00|1135.7|1135.2|1135.4|1134.9|1135.8|1135.3|1135|1134.5|133
1729785900000|2024-10-24 16:05:00|1135.3|1134.8|1134.3|1133.8|1135.4|1134.9|1133.8|1133.3|215
1729786200000|2024-10-24 16:10:00|1134.4|1133.9|1133.5|1133|1134.4|1133.9|1133.2|1132.7|322
1729786500000|2024-10-24 16:15:00|1133.4|1132.9|1133.7|1133.2|1133.7|1133.2|1133|1132.5|326
1729786800000|2024-10-24 16:20:00|1133.6|1133.1|1134.2|1133.7|1134.3|1133.8|1133.4|1132.9|264
1729787100000|2024-10-24 16:25:00|1134.3|1133.8|1134.3|1133.8|1134.5|1134|1134.2|1133.7|268
1729787400000|2024-10-24 16:30:00|1134.4|1133.9|1134.9|1134.4|1134.9|1134.4|1134.3|1133.8|423
1729787700000|2024-10-24 16:35:00|1135|1134.5|1135.1|1134.6|1135.2|1134.7|1134.5|1134|346
1729788000000|2024-10-24 16:40:00|1135.2|1134.7|1135.3|1134.8|1135.4|1134.9|1135.1|1134.6|125
1729788300000|2024-10-24 16:45:00|1135.4|1134.9|1135.6|1135.1|1135.6|1135.1|1135.3|1134.8|87
1729788600000|2024-10-24 16:50:00|1135.5|1135|1135.3|1134.8|1135.5|1135|1135|1134.5|176
1729788900000|2024-10-24 16:55:00|1135.2|1134.7|1135.1|1134.6|1135.5|1135|1135.1|1134.6|77
1729789200000|2024-10-24 17:00:00|1134.9|1134.4|1135.7|1135.2|1135.8|1135.3|1134.8|1134.3|135
1729789500000|2024-10-24 17:05:00|1135.6|1135.1|1136.1|1135.6|1136.2|1135.7|1135.5|1135|67
1729789800000|2024-10-24 17:10:00|1136.2|1135.7|1136.1|1135.6|1136.3|1135.8|1135.8|1135.3|65
1729790100000|2024-10-24 17:15:00|1136|1135.5|1136.1|1135.6|1136.2|1135.7|1135.8|1135.3|185
1729790400000|2024-10-24 17:20:00|1136.2|1135.7|1136.3|1135.8|1136.6|1136.1|1136.1|1135.6|184
1729790700000|2024-10-24 17:25:00|1136.2|1135.7|1137|1136.5|1137|1136.5|1136.1|1135.6|135
1729791000000|2024-10-24 17:30:00|1136.9|1136.4|1136.9|1136.4|1137|1136.5|1136.6|1136.1|71
1729791300000|2024-10-24 17:35:00|1137|1136.5|1137.4|1136.9|1137.4|1136.9|1137|1136.5|108
1729791600000|2024-10-24 17:40:00|1137.5|1137|1137.9|1137.4|1137.9|1137.4|1137.3|1136.8|227
1729791900000|2024-10-24 17:45:00|1137.8|1137.3|1136.8|1136.3|1137.8|1137.3|1136.6|1136.1|189
1729792200000|2024-10-24 17:50:00|1136.7|1136.2|1136.7|1136.2|1137.1|1136.6|1136.7|1136.2|89
1729792500000|2024-10-24 17:55:00|1136.8|1136.3|1136|1135.5|1136.8|1136.3|1135.9|1135.4|141
1729792800000|2024-10-24 18:00:00|1135.8|1135.3|1136.3|1135.8|1136.3|1135.8|1135.5|1135|137
1729793100000|2024-10-24 18:05:00|1136.2|1135.7|1136.3|1135.8|1136.5|1136|1136.2|1135.7|80
1729793400000|2024-10-24 18:10:00|1136.4|1135.9|1137|1136.5|1137|1136.5|1136.3|1135.8|38
1729793700000|2024-10-24 18:15:00|1136.9|1136.4|1137.1|1136.6|1137.2|1136.7|1136.8|1136.3|65
1729794000000|2024-10-24 18:20:00|1137|1136.5|1137|1136.5|1137.3|1136.8|1137|1136.5|49
1729794300000|2024-10-24 18:25:00|1136.8|1136.3|1136.6|1136.1|1136.9|1136.4|1136.6|1136.1|160
1729794600000|2024-10-24 18:30:00|1136.7|1136.2|1136.4|1135.9|1136.7|1136.2|1136.2|1135.7|153
1729794900000|2024-10-24 18:35:00|1136.5|1136|1136.3|1135.8|1136.6|1136.1|1136.1|1135.6|84
1729795200000|2024-10-24 18:40:00|1136.2|1135.7|1136.6|1136.1|1136.6|1136.1|1136.2|1135.7|104
1729795500000|2024-10-24 18:45:00|1136.5|1136|1136.6|1136.1|1136.6|1136.1|1136.3|1135.8|106
1729795800000|2024-10-24 18:50:00|1136.7|1136.2|1137.2|1136.7|1137.2|1136.7|1136.7|1136.2|234
1729796100000|2024-10-24 18:55:00|1137.1|1136.6|1137.2|1136.7|1137.4|1136.9|1136.9|1136.4|355
1729796400000|2024-10-24 19:00:00|1137.1|1136.6|1136.6|1136.1|1137.1|1136.6|1136.4|1135.9|294
1729796700000|2024-10-24 19:05:00|1136.7|1136.2|1137.4|1136.9|1137.4|1136.9|1136.6|1136.1|214
1729797000000|2024-10-24 19:10:00|1137.5|1137|1137.7|1137.2|1137.9|1137.4|1137.4|1136.9|374
1729797300000|2024-10-24 19:15:00|1137.6|1137.1|1138.1|1137.6|1138.1|1137.6|1137.6|1137.1|363
1729797600000|2024-10-24 19:20:00|1138|1137.5|1138.2|1137.7|1138.2|1137.7|1137.9|1137.4|146
1729797900000|2024-10-24 19:25:00|1138.3|1137.8|1138.4|1137.9|1138.7|1138.2|1138.3|1137.8|131
1729798200000|2024-10-24 19:30:00|1138.3|1137.8|1138.7|1138.2|1138.9|1138.4|1137.9|1137.4|653
1729798500000|2024-10-24 19:35:00|1138.8|1138.3|1138.3|1137.8|1139|1138.5|1138.2|1137.7|889
1729798800000|2024-10-24 19:40:00|1138.4|1137.9|1138.2|1137.7|1138.6|1138.1|1137.9|1137.4|389
1729799100000|2024-10-24 19:45:00|1138.3|1137.8|1138.3|1137.8|1138.5|1138|1138.2|1137.7|551
1729799400000|2024-10-24 19:50:00|1138.4|1137.9|1138.2|1137.7|1138.4|1137.9|1137.8|1137.3|1722
1729799700000|2024-10-24 19:55:00|1138.1|1137.6|1138.8|1138.3|1138.9|1138.4|1137.9|1137.4|3700
1729800000000|2024-10-24 20:00:00|1139.4|1137.4|1139.7|1137.7|1139.9|1137.9|1139.2|1137.2|1365
1729800300000|2024-10-24 20:05:00|1139.6|1137.6|1139.7|1137.7|1139.7|1137.7|1139.5|1137.5|37
1729800600000|2024-10-24 20:10:00|1139.8|1137.8|1139.7|1137.7|1139.8|1137.8|1139.6|1137.6|40
1729800900000|2024-10-24 20:15:00|1139.6|1137.6|1139.1|1137.1|1139.6|1137.6|1139.1|1137.1|62
1729801200000|2024-10-24 20:20:00|1139.2|1137.2|1139.1|1137.1|1139.2|1137.2|1139|1137|6
1729801500000|2024-10-24 20:25:00|1139.2|1137.2|1138.8|1136.8|1139.2|1137.2|1138.7|1136.7|239
1729801800000|2024-10-24 20:30:00|1138.7|1136.7|1138.8|1136.8|1138.8|1136.8|1138.7|1136.7|25
1729802100000|2024-10-24 20:35:00|1139.1|1137.1|1138.8|1136.8|1139.1|1137.1|1138.8|1136.8|19
1729802400000|2024-10-24 20:40:00|1138.7|1136.7|1138.7|1136.7|1138.9|1136.9|1138.7|1136.7|18
1729802700000|2024-10-24 20:45:00|1138.6|1136.6|1138.7|1136.7|1138.7|1136.7|1138.5|1136.5|6
1729803000000|2024-10-24 20:50:00|1138.8|1136.8|1138.5|1136.5|1138.8|1136.8|1138.5|1136.5|19
1729803300000|2024-10-24 20:55:00|1138.6|1136.6|1138.4|1136.4|1138.6|1136.6|1138.4|1136.4|14
1729807200000|2024-10-24 22:00:00|1138.9|1136.9|1138.3|1136.3|1139|1137|1138.3|1136.3|0
1729807500000|2024-10-24 22:05:00|1138.2|1136.2|1138.2|1136.2|1138.3|1136.3|1138.2|1136.2|0
1729807800000|2024-10-24 22:10:00|1138.3|1136.3|1138.3|1136.3|1138.5|1136.5|1138.2|1136.2|0
1729810800000|2024-10-24 23:00:00|1138.1|1136.1|1138|1136|1138.2|1136.2|1137.9|1135.9|0
1729811100000|2024-10-24 23:05:00|1138.1|1136.1|1137.8|1135.8|1138.1|1136.1|1137.8|1135.8|0
1729811400000|2024-10-24 23:10:00|1137.9|1135.9|1138|1136|1138|1136|1137.8|1135.8|0
1729811700000|2024-10-24 23:15:00|1137.9|1135.9|1137.8|1135.8|1138|1136|1137.8|1135.8|0
1729812000000|2024-10-24 23:20:00|1137.9|1135.9|1138|1136|1138|1136|1137.8|1135.8|0
1729812300000|2024-10-24 23:25:00|1138.1|1136.1|1137.8|1135.8|1138.1|1136.1|1137.8|1135.8|0
1729813500000|2024-10-24 23:45:00|1137.8|1135.8|1137.8|1135.8|1137.9|1135.9|1137.7|1135.7|0
1729813800000|2024-10-24 23:50:00|1137.7|1135.7|1138|1136|1138.1|1136.1|1137.7|1135.7|0
1729814100000|2024-10-24 23:55:00|1137.9|1135.9|1138.1|1136.1|1138.1|1136.1|1137.8|1135.8|0
1729814400000|2024-10-25 00:00:00|1138.8|1136.8|1139.4|1137.4|1139.7|1137.7|1138.4|1136.4|71
1729814700000|2024-10-25 00:05:00|1138.9|1136.9|1138.8|1136.8|1139.2|1137.2|1138.5|1136.5|139
1729815000000|2024-10-25 00:10:00|1138.5|1136.5|1139|1137|1139|1137|1138.5|1136.5|190
1729815300000|2024-10-25 00:15:00|1139.1|1137.1|1139.2|1137.2|1139.3|1137.3|1139.1|1137.1|28
1729815600000|2024-10-25 00:20:00|1139.1|1137.1|1139.2|1137.2|1139.4|1137.4|1139|1137|41
1729815900000|2024-10-25 00:25:00|1139.3|1137.3|1139.2|1137.2|1139.3|1137.3|1139.1|1137.1|19
1729816200000|2024-10-25 00:30:00|1139.3|1137.3|1138.7|1136.7|1139.4|1137.4|1138.7|1136.7|28
1729816500000|2024-10-25 00:35:00|1138.6|1136.6|1138.3|1136.3|1138.6|1136.6|1138.3|1136.3|101
1729816800000|2024-10-25 00:40:00|1138.4|1136.4|1138.4|1136.4|1138.5|1136.5|1138.4|1136.4|22
1729817100000|2024-10-25 00:45:00|1138.5|1136.5|1138.6|1136.6|1139.1|1137.1|1138.5|1136.5|19
1729817400000|2024-10-25 00:50:00|1138.4|1136.4|1138.8|1136.8|1138.8|1136.8|1138.4|1136.4|5
1729817700000|2024-10-25 00:55:00|1138.7|1136.7|1139|1137|1139.1|1137.1|1138.6|1136.6|24
1729818000000|2024-10-25 01:00:00|1138.8|1136.8|1140.2|1138.2|1140.2|1138.2|1138.8|1136.8|79
1729818300000|2024-10-25 01:05:00|1140|1138|1139.8|1137.8|1140.2|1138.2|1139.6|1137.6|100
1729818600000|2024-10-25 01:10:00|1139.9|1137.9|1139.9|1137.9|1140.1|1138.1|1139.7|1137.7|138
1729818900000|2024-10-25 01:15:00|1139.5|1137.5|1141.4|1139.4|1141.6|1139.6|1139.5|1137.5|148
1729819200000|2024-10-25 01:20:00|1141.3|1139.3|1141.3|1139.3|1142|1140|1141.1|1139.1|186
1729819500000|2024-10-25 01:25:00|1141.4|1139.4|1141.5|1139.5|1141.5|1139.5|1141|1139|124
1729819800000|2024-10-25 01:30:00|1141.6|1139.6|1142|1140|1142.4|1140.4|1141.1|1139.1|306
1729820100000|2024-10-25 01:35:00|1142.1|1140.1|1142.5|1140.5|1142.7|1140.7|1141.6|1139.6|332
1729820400000|2024-10-25 01:40:00|1143.1|1141.1|1140.8|1138.8|1143.3|1141.3|1140.7|1138.7|407
1729820700000|2024-10-25 01:45:00|1140.9|1138.9|1141.5|1139.5|1142.2|1140.2|1140.8|1138.8|344
1729821000000|2024-10-25 01:50:00|1141.4|1139.4|1140.8|1138.8|1141.6|1139.6|1140.5|1138.5|123
1729821300000|2024-10-25 01:55:00|1141|1139|1141.2|1139.2|1141.4|1139.4|1140.6|1138.6|188
1729821600000|2024-10-25 02:00:00|1141.1|1139.1|1139.4|1137.4|1141.2|1139.2|1139.4|1137.4|380
1729821900000|2024-10-25 02:05:00|1139.3|1137.3|1140.3|1138.3|1140.3|1138.3|1138.8|1136.8|85
1729822200000|2024-10-25 02:10:00|1141.1|1139.1|1141.8|1139.8|1141.8|1139.8|1141.1|1139.1|16
1729822500000|2024-10-25 02:15:00|1142.5|1140.5|1142.8|1140.8|1143.3|1141.3|1142.4|1140.4|29
1729822800000|2024-10-25 02:20:00|1142.9|1140.9|1141.9|1139.9|1143|1141|1141.7|1139.7|56
1729823100000|2024-10-25 02:25:00|1141.8|1139.8|1142.1|1140.1|1142.2|1140.2|1141.3|1139.3|22
1729823400000|2024-10-25 02:30:00|1142.2|1140.2|1141.1|1139.1|1142.2|1140.2|1141|1139|62
1729823700000|2024-10-25 02:35:00|1141.3|1139.3|1140.7|1138.7|1141.4|1139.4|1140.6|1138.6|59
1729824000000|2024-10-25 02:40:00|1141|1139|1141.5|1139.5|1141.5|1139.5|1140.7|1138.7|53
1729824300000|2024-10-25 02:45:00|1141.7|1139.7|1141.7|1139.7|1141.9|1139.9|1141.6|1139.6|67
1729824600000|2024-10-25 02:50:00|1141.9|1139.9|1142.5|1140.5|1142.7|1140.7|1141.9|1139.9|79
1729824900000|2024-10-25 02:55:00|1142.8|1140.8|1142.3|1140.3|1143|1141|1142.2|1140.2|195
1729825200000|2024-10-25 03:00:00|1142.7|1140.7|1142.9|1140.9|1142.9|1140.9|1142.3|1140.3|19
1729825500000|2024-10-25 03:05:00|1142.8|1140.8|1142.3|1140.3|1142.8|1140.8|1142.2|1140.2|59
1729825800000|2024-10-25 03:10:00|1142.2|1140.2|1141.3|1139.3|1142.4|1140.4|1141.2|1139.2|226
1729826100000|2024-10-25 03:15:00|1141|1139|1141.2|1139.2|1141.3|1139.3|1140.9|1138.9|74
1729826700000|2024-10-25 03:25:00|1141.6|1139.6|1142.3|1140.3|1142.6|1140.6|1141.6|1139.6|86
1729827000000|2024-10-25 03:30:00|1142.9|1140.9|1142.1|1140.1|1143|1141|1141.9|1139.9|52
1729827300000|2024-10-25 03:35:00|1142|1140|1141.6|1139.6|1142|1140|1141.6|1139.6|72
1729827600000|2024-10-25 03:40:00|1141.4|1139.4|1141.3|1139.3|1141.4|1139.4|1141.3|1139.3|6
1729827900000|2024-10-25 03:45:00|1141.4|1139.4|1140.2|1138.2|1141.6|1139.6|1140.2|1138.2|94
1729828200000|2024-10-25 03:50:00|1140.1|1138.1|1140.3|1138.3|1140.3|1138.3|1139.6|1137.6|173
1729828500000|2024-10-25 03:55:00|1140.2|1138.2|1140.5|1138.5|1140.5|1138.5|1140.1|1138.1|130
1729828800000|2024-10-25 04:00:00|1140.6|1138.6|1139.9|1137.9|1140.6|1138.6|1139.7|1137.7|216
1729829100000|2024-10-25 04:05:00|1139.8|1137.8|1139.2|1137.2|1139.8|1137.8|1139.2|1137.2|74
1729829400000|2024-10-25 04:10:00|1139.3|1137.3|1139.1|1137.1|1139.5|1137.5|1139|1137|141
1729829700000|2024-10-25 04:15:00|1139.2|1137.2|1138.3|1136.3|1139.5|1137.5|1138.3|1136.3|309
1729830000000|2024-10-25 04:20:00|1138.4|1136.4|1138.1|1136.1|1138.5|1136.5|1138|1136|146
1729830300000|2024-10-25 04:25:00|1138.2|1136.2|1137.6|1135.6|1138.3|1136.3|1137.6|1135.6|140
1729830600000|2024-10-25 04:30:00|1137.7|1135.7|1137.8|1135.8|1138|1136|1137.5|1135.5|114
1729830900000|2024-10-25 04:35:00|1137.9|1135.9|1138.1|1136.1|1138.3|1136.3|1137.9|1135.9|19
1729831200000|2024-10-25 04:40:00|1138.2|1136.2|1137.8|1135.8|1138.3|1136.3|1137.8|1135.8|32
1729831500000|2024-10-25 04:45:00|1137.7|1135.7|1137.6|1135.6|1137.9|1135.9|1137.6|1135.6|151
1729831800000|2024-10-25 04:50:00|1137.7|1135.7|1138.4|1136.4|1138.4|1136.4|1137.7|1135.7|206
1729832100000|2024-10-25 04:55:00|1138.5|1136.5|1137.8|1135.8|1138.5|1136.5|1137.7|1135.7|37
1729832400000|2024-10-25 05:00:00|1137.9|1135.9|1139.4|1137.4|1139.5|1137.5|1137.9|1135.9|85
1729832700000|2024-10-25 05:05:00|1139|1137|1139|1137|1139.5|1137.5|1138.5|1136.5|41
1729833000000|2024-10-25 05:10:00|1139.4|1137.4|1139.1|1137.1|1140.1|1138.1|1139|1137|128
1729833300000|2024-10-25 05:15:00|1139.3|1137.3|1138.7|1136.7|1139.3|1137.3|1138.7|1136.7|80
1729833600000|2024-10-25 05:20:00|1138.6|1136.6|1138.8|1136.8|1139.4|1137.4|1138.6|1136.6|35
1729833900000|2024-10-25 05:25:00|1138.9|1136.9|1138.7|1136.7|1139|1137|1138.4|1136.4|207
1729834200000|2024-10-25 05:30:00|1138.8|1136.8|1138.5|1136.5|1139.7|1137.7|1138.1|1136.1|136
1729834500000|2024-10-25 05:35:00|1138.4|1136.4|1138|1136|1138.4|1136.4|1137.6|1135.6|74
1729834800000|2024-10-25 05:40:00|1138.3|1136.3|1138.8|1136.8|1138.8|1136.8|1138.1|1136.1|17
1729835100000|2024-10-25 05:45:00|1138.6|1136.6|1139.1|1137.1|1139.1|1137.1|1138.3|1136.3|100
1729835400000|2024-10-25 05:50:00|1139.3|1137.3|1139.4|1137.4|1139.6|1137.6|1139.1|1137.1|90
1729835700000|2024-10-25 05:55:00|1139.3|1137.3|1139|1137|1139.6|1137.6|1138.9|1136.9|30
1729836000000|2024-10-25 06:00:00|1139.1|1137.1|1137.8|1135.8|1139.2|1137.2|1137.8|1135.8|67
1729836300000|2024-10-25 06:05:00|1138|1136|1139.1|1137.1|1139.1|1137.1|1138|1136|62
1729836600000|2024-10-25 06:10:00|1139.2|1137.2|1139.4|1137.4|1139.4|1137.4|1138.3|1136.3|47
1729836900000|2024-10-25 06:15:00|1139.5|1137.5|1139.4|1137.4|1139.7|1137.7|1139.2|1137.2|29
1729837200000|2024-10-25 06:20:00|1139.6|1137.6|1138.4|1136.4|1139.6|1137.6|1138.4|1136.4|13
1729837500000|2024-10-25 06:25:00|1138.6|1136.6|1139|1137|1139.2|1137.2|1138.2|1136.2|22
1729837800000|2024-10-25 06:30:00|1138.9|1136.9|1139.6|1137.6|1139.8|1137.8|1138.8|1136.8|26
1729838100000|2024-10-25 06:35:00|1139.5|1137.5|1138.7|1136.7|1139.5|1137.5|1138.5|1136.5|107
1729838400000|2024-10-25 06:40:00|1138.8|1136.8|1138.7|1136.7|1138.8|1136.8|1138.6|1136.6|93
1729838700000|2024-10-25 06:45:00|1138.6|1136.6|1138.2|1136.2|1138.6|1136.6|1138|1136|18
1729839000000|2024-10-25 06:50:00|1138|1136|1137.9|1135.9|1138.6|1136.6|1137.9|1135.9|51
1729839300000|2024-10-25 06:55:00|1137.8|1135.8|1138|1136|1138.3|1136.3|1137.5|1135.5|134
1729839600000|2024-10-25 07:00:00|1138.2|1136.2|1138.9|1136.9|1138.9|1136.9|1137.9|1135.9|161
1729839900000|2024-10-25 07:05:00|1139|1137|1138.8|1136.8|1139.3|1137.3|1138.8|1136.8|69
1729840200000|2024-10-25 07:10:00|1139|1137|1138.1|1136.1|1139|1137|1138|1136|231
1729840500000|2024-10-25 07:15:00|1138.2|1136.2|1138.1|1136.1|1138.5|1136.5|1137.8|1135.8|149
1729840800000|2024-10-25 07:20:00|1138.4|1136.4|1138.3|1136.3|1138.8|1136.8|1138.1|1136.1|273
1729841100000|2024-10-25 07:25:00|1138.4|1136.4|1138.8|1136.8|1138.9|1136.9|1138.2|1136.2|170
1729841400000|2024-10-25 07:30:00|1138.7|1136.7|1138.8|1136.8|1138.9|1136.9|1138.4|1136.4|205
1729841700000|2024-10-25 07:35:00|1138.7|1136.7|1139.2|1137.2|1139.7|1137.7|1138.4|1136.4|189
1729842000000|2024-10-25 07:40:00|1139.3|1137.3|1139.5|1137.5|1139.7|1137.7|1139.1|1137.1|118
1729842300000|2024-10-25 07:45:00|1139.6|1137.6|1139.4|1137.4|1139.7|1137.7|1139.3|1137.3|115
1729842600000|2024-10-25 07:50:00|1139.3|1137.3|1140|1138|1140.1|1138.1|1138.9|1136.9|329
1729842900000|2024-10-25 07:55:00|1140.1|1138.1|1140.2|1138.2|1140.6|1138.6|1139.4|1137.4|500
1729843200000|2024-10-25 08:00:00|1140.3|1138.3|1139.5|1137.5|1140.4|1138.4|1139.4|1137.4|262
1729843500000|2024-10-25 08:05:00|1139.6|1137.6|1139|1137|1139.6|1137.6|1138.6|1136.6|376
1729843800000|2024-10-25 08:10:00|1139.1|1137.1|1139.6|1137.6|1139.9|1137.9|1139.1|1137.1|144
1729844100000|2024-10-25 08:15:00|1139.7|1137.7|1139.9|1137.9|1140.1|1138.1|1139.1|1137.1|166
1729844400000|2024-10-25 08:20:00|1140|1138|1140|1138|1140.1|1138.1|1139.7|1137.7|67
1729844700000|2024-10-25 08:25:00|1140.1|1138.1|1140|1138|1140.2|1138.2|1139.8|1137.8|68
1729845000000|2024-10-25 08:30:00|1139.9|1137.9|1140.3|1138.3|1140.3|1138.3|1139.8|1137.8|81
1729845300000|2024-10-25 08:35:00|1140.4|1138.4|1139.9|1137.9|1140.4|1138.4|1139.7|1137.7|127
1729845600000|2024-10-25 08:40:00|1139.8|1137.8|1140.1|1138.1|1140.1|1138.1|1139.7|1137.7|84
1729845900000|2024-10-25 08:45:00|1140|1138|1139.8|1137.8|1140.1|1138.1|1139.8|1137.8|96
1729846200000|2024-10-25 08:50:00|1139.7|1137.7|1139.5|1137.5|1139.7|1137.7|1139.3|1137.3|112
1729846500000|2024-10-25 08:55:00|1139.6|1137.6|1140|1138|1140.3|1138.3|1139.6|1137.6|194
1729846800000|2024-10-25 09:00:00|1139.9|1137.9|1140.2|1138.2|1140.3|1138.3|1139.7|1137.7|88
1729847100000|2024-10-25 09:05:00|1140.1|1138.1|1139.8|1137.8|1140.2|1138.2|1139.8|1137.8|145
1729847400000|2024-10-25 09:10:00|1139.7|1137.7|1140.3|1138.3|1140.4|1138.4|1139.6|1137.6|83
1729847700000|2024-10-25 09:15:00|1140.4|1138.4|1141.1|1139.1|1141.1|1139.1|1140|1138|321
1729848000000|2024-10-25 09:20:00|1141.2|1139.2|1141.7|1139.7|1141.8|1139.8|1141.2|1139.2|120
1729848300000|2024-10-25 09:25:00|1141.8|1139.8|1141.8|1139.8|1142.1|1140.1|1141.7|1139.7|163
1729848600000|2024-10-25 09:30:00|1142|1140|1141.8|1139.8|1142.3|1140.3|1141.6|1139.6|137
1729848900000|2024-10-25 09:35:00|1141.7|1139.7|1141.4|1139.4|1141.7|1139.7|1141.4|1139.4|82
1729849200000|2024-10-25 09:40:00|1141.5|1139.5|1141.4|1139.4|1141.6|1139.6|1141.2|1139.2|73
1729849500000|2024-10-25 09:45:00|1141.6|1139.6|1142|1140|1142.1|1140.1|1141.6|1139.6|80
1729849800000|2024-10-25 09:50:00|1142.2|1140.2|1141.8|1139.8|1142.3|1140.3|1141.6|1139.6|214
1729850100000|2024-10-25 09:55:00|1141.9|1139.9|1141.8|1139.8|1142|1140|1141.6|1139.6|117
1729850400000|2024-10-25 10:00:00|1141.7|1139.7|1141.9|1139.9|1141.9|1139.9|1141.5|1139.5|22
1729850700000|2024-10-25 10:05:00|1142|1140|1141.8|1139.8|1142.2|1140.2|1141.8|1139.8|27
1729851000000|2024-10-25 10:10:00|1141.9|1139.9|1141.7|1139.7|1141.9|1139.9|1141.7|1139.7|31
1729851300000|2024-10-25 10:15:00|1141.8|1139.8|1141.4|1139.4|1141.8|1139.8|1141.4|1139.4|27
1729851600000|2024-10-25 10:20:00|1141.5|1139.5|1141.1|1139.1|1141.5|1139.5|1141.1|1139.1|19
1729851900000|2024-10-25 10:25:00|1141.2|1139.2|1141.3|1139.3|1141.4|1139.4|1141.2|1139.2|12
1729852200000|2024-10-25 10:30:00|1141.2|1139.2|1141.3|1139.3|1141.3|1139.3|1141.1|1139.1|35
1729852500000|2024-10-25 10:35:00|1141.1|1139.1|1141.5|1139.5|1141.5|1139.5|1141|1139|36
1729852800000|2024-10-25 10:40:00|1141.4|1139.4|1141.3|1139.3|1141.5|1139.5|1141|1139|105
1729853100000|2024-10-25 10:45:00|1141.2|1139.2|1141.5|1139.5|1141.5|1139.5|1141.2|1139.2|46
1729853400000|2024-10-25 10:50:00|1141.6|1139.6|1141.5|1139.5|1141.8|1139.8|1141.4|1139.4|52
1729853700000|2024-10-25 10:55:00|1141.4|1139.4|1140.8|1138.8|1141.4|1139.4|1140.7|1138.7|35
1729854000000|2024-10-25 11:00:00|1140.6|1138.6|1140.1|1138.1|1140.9|1138.9|1140.1|1138.1|106
1729854300000|2024-10-25 11:05:00|1139.9|1137.9|1140.5|1138.5|1140.6|1138.6|1139.9|1137.9|130
1729854600000|2024-10-25 11:10:00|1140.4|1138.4|1140.5|1138.5|1141|1139|1140.4|1138.4|94
1729854900000|2024-10-25 11:15:00|1140.4|1138.4|1139.8|1137.8|1140.5|1138.5|1139.7|1137.7|195
1729855200000|2024-10-25 11:20:00|1139.7|1137.7|1139.9|1137.9|1139.9|1137.9|1139.5|1137.5|28
1729855500000|2024-10-25 11:25:00|1140|1138|1139.9|1137.9|1140.2|1138.2|1139.9|1137.9|13
1729855800000|2024-10-25 11:30:00|1140|1138|1140.1|1138.1|1140.1|1138.1|1139.8|1137.8|27
1729856100000|2024-10-25 11:35:00|1140.3|1138.3|1140.7|1138.7|1140.8|1138.8|1140.3|1138.3|23
1729856400000|2024-10-25 11:40:00|1140.8|1138.8|1141.3|1139.3|1141.3|1139.3|1140.6|1138.6|56
1729856700000|2024-10-25 11:45:00|1141.4|1139.4|1141.3|1139.3|1141.6|1139.6|1141.3|1139.3|24
1729857000000|2024-10-25 11:50:00|1141.4|1139.4|1141.3|1139.3|1141.4|1139.4|1141|1139|16
1729857300000|2024-10-25 11:55:00|1141.1|1139.1|1140.8|1138.8|1141.1|1139.1|1140.8|1138.8|41
1729857600000|2024-10-25 12:00:00|1140.9|1138.9|1141.1|1139.1|1141.2|1139.2|1140.9|1138.9|33
1729857900000|2024-10-25 12:05:00|1141.3|1139.3|1141.5|1139.5|1141.5|1139.5|1141.2|1139.2|223
1729858200000|2024-10-25 12:10:00|1141.4|1139.4|1141|1139|1141.4|1139.4|1140.9|1138.9|42
1729858500000|2024-10-25 12:15:00|1141.1|1139.1|1140.4|1138.4|1141.1|1139.1|1140.3|1138.3|181
1729858800000|2024-10-25 12:20:00|1140.3|1138.3|1140.8|1138.8|1140.8|1138.8|1140.1|1138.1|283
1729859100000|2024-10-25 12:25:00|1140.7|1138.7|1140.6|1138.6|1140.7|1138.7|1140.6|1138.6|88
1729859400000|2024-10-25 12:30:00|1140.5|1138.5|1140.7|1138.7|1140.8|1138.8|1140|1138|109
1729859700000|2024-10-25 12:35:00|1140.8|1138.8|1141|1139|1141.2|1139.2|1140.8|1138.8|86
1729860000000|2024-10-25 12:40:00|1140.9|1138.9|1141.5|1139.5|1141.6|1139.6|1140.9|1138.9|65
1729860300000|2024-10-25 12:45:00|1141.6|1139.6|1141.7|1139.7|1141.7|1139.7|1141.4|1139.4|53
1729860600000|2024-10-25 12:50:00|1141.6|1139.6|1142.1|1140.1|1142.1|1140.1|1141.5|1139.5|183
1729860900000|2024-10-25 12:55:00|1142.2|1140.2|1141.9|1139.9|1142.2|1140.2|1141.8|1139.8|77
1729861200000|2024-10-25 13:00:00|1141.8|1139.8|1141.6|1139.6|1141.8|1139.8|1141.4|1139.4|122
1729861500000|2024-10-25 13:05:00|1141.5|1139.5|1141.2|1139.2|1141.5|1139.5|1141|1139|227
1729861800000|2024-10-25 13:10:00|1141.1|1139.1|1141.2|1139.2|1141.3|1139.3|1140.8|1138.8|94
1729862100000|2024-10-25 13:15:00|1141.3|1139.3|1141.7|1139.7|1141.8|1139.8|1141.2|1139.2|101
1729862400000|2024-10-25 13:20:00|1141.6|1139.6|1141.5|1139.5|1141.6|1139.6|1141.2|1139.2|59
1729862700000|2024-10-25 13:25:00|1141.4|1139.4|1141.8|1139.8|1142.1|1140.1|1141.3|1139.3|177
1729863000000|2024-10-25 13:30:00|1141|1140.5|1140.3|1139.8|1141.6|1141.1|1139.6|1139.1|3119
1729863300000|2024-10-25 13:35:00|1140.4|1139.9|1140.7|1140.2|1140.9|1140.4|1139.7|1139.2|868
1729863600000|2024-10-25 13:40:00|1140.8|1140.3|1140.5|1140|1141|1140.5|1140.2|1139.7|729
1729863900000|2024-10-25 13:45:00|1140.4|1139.9|1141.9|1141.4|1142.1|1141.6|1140|1139.5|1277
1729864200000|2024-10-25 13:50:00|1141.8|1141.3|1141.6|1141.1|1142.1|1141.6|1141|1140.5|952
1729864500000|2024-10-25 13:55:00|1141.5|1141|1142.3|1141.8|1142.3|1141.8|1141.4|1140.9|1006
1729864800000|2024-10-25 14:00:00|1142.1|1141.6|1142.9|1142.4|1143.8|1143.3|1142.1|1141.6|1682
1729865100000|2024-10-25 14:05:00|1143|1142.5|1142.7|1142.2|1143.3|1142.8|1142|1141.5|639
1729865400000|2024-10-25 14:10:00|1142.8|1142.3|1143.6|1143.1|1143.6|1143.1|1142.4|1141.9|656
1729865700000|2024-10-25 14:15:00|1143.5|1143|1143.8|1143.3|1144.2|1143.7|1143.4|1142.9|564
1729866000000|2024-10-25 14:20:00|1143.9|1143.4|1144.3|1143.8|1145.2|1144.7|1143.7|1143.2|1036
1729866300000|2024-10-25 14:25:00|1144.2|1143.7|1144.5|1144|1144.6|1144.1|1143.8|1143.3|527
1729866600000|2024-10-25 14:30:00|1144.4|1143.9|1144|1143.5|1144.8|1144.3|1143.8|1143.3|1551
1729866900000|2024-10-25 14:35:00|1144.1|1143.6|1144|1143.5|1144.3|1143.8|1143.5|1143|560
1729867200000|2024-10-25 14:40:00|1144.1|1143.6|1143.3|1142.8|1144.6|1144.1|1143|1142.5|329
1729867500000|2024-10-25 14:45:00|1143.4|1142.9|1143.1|1142.6|1143.7|1143.2|1142.5|1142|536
1729867800000|2024-10-25 14:50:00|1143.2|1142.7|1143.7|1143.2|1143.8|1143.3|1143.2|1142.7|366
1729868100000|2024-10-25 14:55:00|1143.8|1143.3|1143.5|1143|1144|1143.5|1143.4|1142.9|379
1729868400000|2024-10-25 15:00:00|1143.6|1143.1|1143.2|1142.7|1143.8|1143.3|1142.9|1142.4|358
1729868700000|2024-10-25 15:05:00|1143.3|1142.8|1143.4|1142.9|1143.4|1142.9|1142.9|1142.4|310
1729869000000|2024-10-25 15:10:00|1143.3|1142.8|1142.7|1142.2|1143.4|1142.9|1142.5|1142|453
1729869300000|2024-10-25 15:15:00|1142.6|1142.1|1142.5|1142|1143.1|1142.6|1142.3|1141.8|381
1729869600000|2024-10-25 15:20:00|1142.4|1141.9|1141.9|1141.4|1142.7|1142.2|1141.7|1141.2|315
1729869900000|2024-10-25 15:25:00|1142|1141.5|1141.1|1140.6|1142.5|1142|1140.9|1140.4|859
1729870200000|2024-10-25 15:30:00|1141|1140.5|1141.6|1141.1|1141.8|1141.3|1141|1140.5|313
1729870500000|2024-10-25 15:35:00|1141.5|1141|1141|1140.5|1141.7|1141.2|1141|1140.5|340
1729870800000|2024-10-25 15:40:00|1141.1|1140.6|1140.6|1140.1|1141.3|1140.8|1140.3|1139.8|221
1729871100000|2024-10-25 15:45:00|1140.7|1140.2|1141|1140.5|1141.8|1141.3|1140.6|1140.1|328
1729871400000|2024-10-25 15:50:00|1140.9|1140.4|1140.1|1139.6|1141.2|1140.7|1140|1139.5|464
1729871700000|2024-10-25 15:55:00|1140|1139.5|1140.3|1139.8|1140.3|1139.8|1139.8|1139.3|858
1729872000000|2024-10-25 16:00:00|1140.2|1139.7|1139.7|1139.2|1140.2|1139.7|1139.7|1139.2|635
1729872300000|2024-10-25 16:05:00|1139.6|1139.1|1140|1139.5|1140|1139.5|1139.4|1138.9|636
1729872600000|2024-10-25 16:10:00|1139.9|1139.4|1139.4|1138.9|1140.1|1139.6|1139.3|1138.8|727
1729872900000|2024-10-25 16:15:00|1139.3|1138.8|1138.9|1138.4|1139.4|1138.9|1138.8|1138.3|843
1729873200000|2024-10-25 16:20:00|1138.8|1138.3|1139.4|1138.9|1139.4|1138.9|1138.8|1138.3|682
1729873500000|2024-10-25 16:25:00|1139.3|1138.8|1139.7|1139.2|1139.7|1139.2|1139.2|1138.7|426
1729873800000|2024-10-25 16:30:00|1139.8|1139.3|1139.5|1139|1139.8|1139.3|1139.1|1138.6|297
1729874100000|2024-10-25 16:35:00|1139.6|1139.1|1139.6|1139.1|1139.9|1139.4|1139.4|1138.9|152
1729874400000|2024-10-25 16:40:00|1139.5|1139|1139.9|1139.4|1139.9|1139.4|1139.2|1138.7|309
1729874700000|2024-10-25 16:45:00|1139.8|1139.3|1139.8|1139.3|1140|1139.5|1139.6|1139.1|222
1729875000000|2024-10-25 16:50:00|1139.7|1139.2|1139.8|1139.3|1139.9|1139.4|1139.6|1139.1|234
1729875300000|2024-10-25 16:55:00|1139.7|1139.2|1139.4|1138.9|1139.7|1139.2|1139.1|1138.6|199
1729875600000|2024-10-25 17:00:00|1139.3|1138.8|1139.2|1138.7|1139.5|1139|1139|1138.5|253
1729875900000|2024-10-25 17:05:00|1139.3|1138.8|1139|1138.5|1139.4|1138.9|1138.7|1138.2|263
1729876200000|2024-10-25 17:10:00|1139.1|1138.6|1138.2|1137.7|1139.1|1138.6|1138.1|1137.6|298
1729876500000|2024-10-25 17:15:00|1138.1|1137.6|1137.6|1137.1|1138.2|1137.7|1137.6|1137.1|470
1729876800000|2024-10-25 17:20:00|1137.5|1137|1137.7|1137.2|1137.7|1137.2|1136.8|1136.3|741
1729877100000|2024-10-25 17:25:00|1137.6|1137.1|1137.4|1136.9|1137.8|1137.3|1137.4|1136.9|312
1729877400000|2024-10-25 17:30:00|1137.3|1136.8|1136.8|1136.3|1137.6|1137.1|1136.8|1136.3|370
1729877700000|2024-10-25 17:35:00|1136.7|1136.2|1137|1136.5|1137.2|1136.7|1136.6|1136.1|318
1729878000000|2024-10-25 17:40:00|1137.1|1136.6|1135.4|1134.9|1137.1|1136.6|1135.3|1134.8|728
1729878300000|2024-10-25 17:45:00|1135.3|1134.8|1137.2|1136.7|1137.2|1136.7|1135.3|1134.8|493
1729878600000|2024-10-25 17:50:00|1137.1|1136.6|1137.2|1136.7|1137.5|1137|1137|1136.5|291
1729878900000|2024-10-25 17:55:00|1137.1|1136.6|1136.2|1135.7|1137.1|1136.6|1136.1|1135.6|253
1729879200000|2024-10-25 18:00:00|1136.3|1135.8|1136.4|1135.9|1136.7|1136.2|1135.3|1134.8|590
1729879500000|2024-10-25 18:05:00|1136.3|1135.8|1135.4|1134.9|1136.3|1135.8|1135.2|1134.7|302
1729879800000|2024-10-25 18:10:00|1135.3|1134.8|1136|1135.5|1136.1|1135.6|1135|1134.5|307
1729880100000|2024-10-25 18:15:00|1136.1|1135.6|1136.6|1136.1|1136.6|1136.1|1136|1135.5|255
1729880400000|2024-10-25 18:20:00|1136.7|1136.2|1136.3|1135.8|1136.9|1136.4|1136.1|1135.6|287
1729880700000|2024-10-25 18:25:00|1136.2|1135.7|1137.2|1136.7|1137.5|1137|1136.2|1135.7|341
1729881000000|2024-10-25 18:30:00|1137.1|1136.6|1137|1136.5|1137.2|1136.7|1136.7|1136.2|388
1729881300000|2024-10-25 18:35:00|1137.1|1136.6|1137.4|1136.9|1137.5|1137|1136.8|1136.3|259
1729881600000|2024-10-25 18:40:00|1137.3|1136.8|1137.2|1136.7|1137.4|1136.9|1136.9|1136.4|287
1729881900000|2024-10-25 18:45:00|1137.3|1136.8|1137.7|1137.2|1137.8|1137.3|1137.3|1136.8|265
1729882200000|2024-10-25 18:50:00|1137.6|1137.1|1137.4|1136.9|1137.6|1137.1|1137.2|1136.7|292
1729882500000|2024-10-25 18:55:00|1137.3|1136.8|1137.5|1137|1137.5|1137|1137|1136.5|360
1729882800000|2024-10-25 19:00:00|1137.4|1136.9|1137.1|1136.6|1137.4|1136.9|1136.9|1136.4|292
1729883100000|2024-10-25 19:05:00|1137|1136.5|1136.9|1136.4|1137.3|1136.8|1136.7|1136.2|277
1729883400000|2024-10-25 19:10:00|1136.8|1136.3|1136.3|1135.8|1137|1136.5|1136.1|1135.6|400
1729883700000|2024-10-25 19:15:00|1136.4|1135.9|1136.6|1136.1|1137.1|1136.6|1136.4|1135.9|287
1729884000000|2024-10-25 19:20:00|1136.7|1136.2|1136.4|1135.9|1137|1136.5|1136.4|1135.9|312
1729884300000|2024-10-25 19:25:00|1136.5|1136|1137|1136.5|1137.1|1136.6|1136.5|1136|298
1729884600000|2024-10-25 19:30:00|1136.9|1136.4|1136.6|1136.1|1137.1|1136.6|1136.6|1136.1|449
1729884900000|2024-10-25 19:35:00|1136.7|1136.2|1137|1136.5|1137.1|1136.6|1136.5|1136|402
1729885200000|2024-10-25 19:40:00|1136.9|1136.4|1136.8|1136.3|1137|1136.5|1136.6|1136.1|328
1729885500000|2024-10-25 19:45:00|1136.7|1136.2|1136.9|1136.4|1137.1|1136.6|1136.7|1136.2|352
1729885800000|2024-10-25 19:50:00|1136.8|1136.3|1136.7|1136.2|1136.8|1136.3|1136.5|1136|809
1729886100000|2024-10-25 19:55:00|1136.6|1136.1|1137.7|1137.2|1137.8|1137.3|1136.1|1135.6|11872
1729886400000|2024-10-25 20:00:00|1138.4|1136.4|1138.2|1136.2|1138.5|1136.5|1138|1136|1184
1729886700000|2024-10-25 20:05:00|1138.1|1136.1|1138.3|1136.3|1138.4|1136.4|1138.1|1136.1|146
1729887000000|2024-10-25 20:10:00|1138.2|1136.2|1138.3|1136.3|1138.4|1136.4|1138.2|1136.2|49
1729887300000|2024-10-25 20:15:00|1138.5|1136.5|1138.4|1136.4|1138.5|1136.5|1138.3|1136.3|86
1729887600000|2024-10-25 20:20:00|1138.5|1136.5|1138.1|1136.1|1138.5|1136.5|1138.1|1136.1|72
1729887900000|2024-10-25 20:25:00|1138.2|1136.2|1138|1136|1138.2|1136.2|1137.9|1135.9|25
1729888200000|2024-10-25 20:30:00|1137.9|1135.9|1137.9|1135.9|1137.9|1135.9|1137.9|1135.9|4
1729888500000|2024-10-25 20:35:00|1137.7|1135.7|1137.6|1135.6|1137.7|1135.7|1137.6|1135.6|60
1729888800000|2024-10-25 20:40:00|1137.7|1135.7|1137.6|1135.6|1137.7|1135.7|1137.6|1135.6|19
1729889100000|2024-10-25 20:45:00|1137.5|1135.5|1137.6|1135.6|1137.6|1135.6|1137.5|1135.5|16
1729889400000|2024-10-25 20:50:00|1137.5|1135.5|1137.6|1135.6|1137.6|1135.6|1137.3|1135.3|69
1729889700000|2024-10-25 20:55:00|1137.5|1135.5|1137.4|1135.4|1137.7|1135.7|1137.4|1135.4|20
1730066700000|2024-10-27 22:05:00|1142.5|1140.5|1139.2|1137.2|1143.1|1141.1|1138.9|1136.9|36
1730067000000|2024-10-27 22:10:00|1139.3|1137.3|1139.2|1137.2|1139.3|1137.3|1139.2|1137.2|3
1730067300000|2024-10-27 22:15:00|1140|1138|1140.5|1138.5|1141|1139|1140|1138|4
1730068200000|2024-10-27 22:30:00|1141|1139|1141|1139|1141|1139|1141|1139|1
1730068500000|2024-10-27 22:35:00|1141.3|1139.3|1141.3|1139.3|1141.3|1139.3|1141.3|1139.3|3
1730069400000|2024-10-27 22:50:00|1141.2|1139.2|1141|1139|1141.2|1139.2|1141|1139|3
1730069700000|2024-10-27 22:55:00|1140.9|1138.9|1140.9|1138.9|1140.9|1138.9|1140.9|1138.9|2
1730070600000|2024-10-27 23:10:00|||||||||1
1730070900000|2024-10-27 23:15:00|1141.2|1139.2|1141.2|1139.2|1141.2|1139.2|1141.2|1139.2|2
1730071500000|2024-10-27 23:25:00|1141.6|1139.6|1141|1139|1141.6|1139.6|1141|1139|9
1730072400000|2024-10-27 23:40:00|1141.1|1139.1|1141.1|1139.1|1141.1|1139.1|1141.1|1139.1|3
1730072700000|2024-10-27 23:45:00|1140.9|1138.9|1140.9|1138.9|1141|1139|1140.7|1138.7|87
1730073000000|2024-10-27 23:50:00|1141|1139|1139.3|1137.3|1141.1|1139.1|1139.3|1137.3|18
1730073300000|2024-10-27 23:55:00|1140.1|1138.1|1140.6|1138.6|1140.8|1138.8|1140|1138|11
1730073600000|2024-10-28 00:00:00|1140.5|1138.5|1140.1|1138.1|1140.7|1138.7|1139.4|1137.4|58
1730073900000|2024-10-28 00:05:00|1141|1139|1141.5|1139.5|1141.9|1139.9|1141|1139|84
1730074200000|2024-10-28 00:10:00|1141.3|1139.3|1141.9|1139.9|1142.2|1140.2|1141.3|1139.3|85
1730074500000|2024-10-28 00:15:00|1142|1140|1141.7|1139.7|1142.2|1140.2|1141.7|1139.7|72
1730074800000|2024-10-28 00:20:00|1141.5|1139.5|1141.4|1139.4|1141.9|1139.9|1141.2|1139.2|61
1730075100000|2024-10-28 00:25:00|1141.3|1139.3|1141.8|1139.8|1142|1140|1141.1|1139.1|48
1730075400000|2024-10-28 00:30:00|1141.9|1139.9|1142.4|1140.4|1142.7|1140.7|1141.8|1139.8|36
1730075700000|2024-10-28 00:35:00|1142.3|1140.3|1141.7|1139.7|1142.3|1140.3|1141.6|1139.6|23
1730076000000|2024-10-28 00:40:00|1141.5|1139.5|1141.5|1139.5|1141.5|1139.5|1141.3|1139.3|10
1730076300000|2024-10-28 00:45:00|1141.6|1139.6|1142.1|1140.1|1142.6|1140.6|1141.6|1139.6|82
1730076600000|2024-10-28 00:50:00|1142.3|1140.3|1142|1140|1142.3|1140.3|1142|1140|5
1730076900000|2024-10-28 00:55:00|1141.7|1139.7|1141.1|1139.1|1141.9|1139.9|1140.8|1138.8|15
1730077200000|2024-10-28 01:00:00|1141|1139|1141.8|1139.8|1142.4|1140.4|1140.6|1138.6|175
1730077500000|2024-10-28 01:05:00|1141.9|1139.9|1142.3|1140.3|1142.9|1140.9|1141.9|1139.9|48
1730077800000|2024-10-28 01:10:00|1142|1140|1142.2|1140.2|1142.7|1140.7|1141.8|1139.8|96
1730078100000|2024-10-28 01:15:00|1142.3|1140.3|1141.6|1139.6|1142.4|1140.4|1141.1|1139.1|83
1730078400000|2024-10-28 01:20:00|1141.5|1139.5|1140.5|1138.5|1141.5|1139.5|1140.5|1138.5|128
1730078700000|2024-10-28 01:25:00|1140.4|1138.4|1139.6|1137.6|1140.7|1138.7|1139.5|1137.5|47
1730079000000|2024-10-28 01:30:00|1139.7|1137.7|1140.6|1138.6|1141.4|1139.4|1139.7|1137.7|201
1730079300000|2024-10-28 01:35:00|1140.8|1138.8|1139.3|1137.3|1140.8|1138.8|1139|1137|84
1730079600000|2024-10-28 01:40:00|1139.5|1137.5|1138.9|1136.9|1139.5|1137.5|1138.4|1136.4|83
1730079900000|2024-10-28 01:45:00|1138.5|1136.5|1137.3|1135.3|1138.5|1136.5|1137.2|1135.2|72
1730080200000|2024-10-28 01:50:00|1137.1|1135.1|1137.6|1135.6|1137.6|1135.6|1136.6|1134.6|55
1730080500000|2024-10-28 01:55:00|1137.8|1135.8|1138.8|1136.8|1139.3|1137.3|1137.8|1135.8|25
1730080800000|2024-10-28 02:00:00|1138.4|1136.4|1139.8|1137.8|1139.8|1137.8|1138.2|1136.2|271
1730081100000|2024-10-28 02:05:00|1139.7|1137.7|1140.8|1138.8|1140.9|1138.9|1139.2|1137.2|150
1730081400000|2024-10-28 02:10:00|1140.4|1138.4|1140.8|1138.8|1140.8|1138.8|1139.3|1137.3|43
1730081700000|2024-10-28 02:15:00|1141.1|1139.1|1140.5|1138.5|1141.3|1139.3|1140.2|1138.2|19
1730082000000|2024-10-28 02:20:00|1140.4|1138.4|1140.4|1138.4|1140.7|1138.7|1140.3|1138.3|10
1730082300000|2024-10-28 02:25:00|1139.9|1137.9|1139.8|1137.8|1139.9|1137.9|1139.5|1137.5|15
1730082600000|2024-10-28 02:30:00|1139.9|1137.9|1140.4|1138.4|1140.4|1138.4|1139.8|1137.8|27
1730082900000|2024-10-28 02:35:00|1140.3|1138.3|1141.1|1139.1|1141.1|1139.1|1140.3|1138.3|20
1730083200000|2024-10-28 02:40:00|1140.5|1138.5|1140|1138|1140.6|1138.6|1140|1138|5
1730083500000|2024-10-28 02:45:00|1140.1|1138.1|1140|1138|1140.2|1138.2|1139.5|1137.5|13
1730083800000|2024-10-28 02:50:00|1139.4|1137.4|1140.2|1138.2|1140.2|1138.2|1139.4|1137.4|15
1730084100000|2024-10-28 02:55:00|1140.1|1138.1|1140.1|1138.1|1140.1|1138.1|1140.1|1138.1|5
1730084400000|2024-10-28 03:00:00|1140.3|1138.3|1141|1139|1141|1139|1140.2|1138.2|16
1730084700000|2024-10-28 03:05:00|1140.9|1138.9|1140.5|1138.5|1141.1|1139.1|1140.5|1138.5|14
1730085000000|2024-10-28 03:10:00|1140.8|1138.8|1139.9|1137.9|1140.8|1138.8|1139.9|1137.9|9
1730085300000|2024-10-28 03:15:00|1139.7|1137.7|1140.1|1138.1|1140.5|1138.5|1139.7|1137.7|8
1730085600000|2024-10-28 03:20:00|1140.2|1138.2|1140.5|1138.5|1140.5|1138.5|1140.2|1138.2|16
1730085900000|2024-10-28 03:25:00|1140.3|1138.3|1140|1138|1140.3|1138.3|1140|1138|8
1730086200000|2024-10-28 03:30:00|1140.1|1138.1|1140|1138|1140.3|1138.3|1140|1138|13
1730086500000|2024-10-28 03:35:00|1140.1|1138.1|1139.3|1137.3|1140.1|1138.1|1139.2|1137.2|22
1730086800000|2024-10-28 03:40:00|1139.4|1137.4|1138.6|1136.6|1139.4|1137.4|1138.2|1136.2|17
1730087100000|2024-10-28 03:45:00|1138.4|1136.4|1138|1136|1138.5|1136.5|1137.9|1135.9|11
1730087400000|2024-10-28 03:50:00|1138.2|1136.2|1138.8|1136.8|1138.8|1136.8|1138.2|1136.2|13
1730087700000|2024-10-28 03:55:00|1138.6|1136.6|1137.7|1135.7|1138.8|1136.8|1137.7|1135.7|57
1730088000000|2024-10-28 04:00:00|1137.6|1135.6|1137.5|1135.5|1137.6|1135.6|1136.8|1134.8|66
1730088300000|2024-10-28 04:05:00|1137.3|1135.3|1137.6|1135.6|1137.6|1135.6|1137.1|1135.1|16
1730088600000|2024-10-28 04:10:00|1137.8|1135.8|1137.2|1135.2|1137.8|1135.8|1137.2|1135.2|49
1730088900000|2024-10-28 04:15:00|1136.8|1134.8|1137.3|1135.3|1137.3|1135.3|1136.8|1134.8|16
1730089200000|2024-10-28 04:20:00|1137.2|1135.2|1138.4|1136.4|1138.6|1136.6|1137.1|1135.1|24
1730089500000|2024-10-28 04:25:00|1138.3|1136.3|1138.6|1136.6|1138.6|1136.6|1138.2|1136.2|27
1730089800000|2024-10-28 04:30:00|1138.5|1136.5|1138.7|1136.7|1138.7|1136.7|1138.4|1136.4|9
1730090100000|2024-10-28 04:35:00|1138.9|1136.9|1138.5|1136.5|1138.9|1136.9|1138.5|1136.5|13
1730090400000|2024-10-28 04:40:00|1138.7|1136.7|1139.3|1137.3|1139.3|1137.3|1138.7|1136.7|28
1730090700000|2024-10-28 04:45:00|1139.5|1137.5|1140.7|1138.7|1140.8|1138.8|1139.5|1137.5|46
1730091000000|2024-10-28 04:50:00|1140.8|1138.8|1141|1139|1141.1|1139.1|1140.8|1138.8|27
1730091300000|2024-10-28 04:55:00|1141.1|1139.1|1141.1|1139.1|1141.3|1139.3|1141.1|1139.1|23
1730091600000|2024-10-28 05:00:00|1141.5|1139.5|1140.6|1138.6|1141.9|1139.9|1140.3|1138.3|23
1730091900000|2024-10-28 05:05:00|1140.7|1138.7|1140.7|1138.7|1140.9|1138.9|1140.5|1138.5|19
1730092200000|2024-10-28 05:10:00|1140.5|1138.5|1141|1139|1141.1|1139.1|1140.2|1138.2|31
1730092500000|2024-10-28 05:15:00|1141.1|1139.1|1141.1|1139.1|1141.4|1139.4|1141|1139|25
1730092800000|2024-10-28 05:20:00|1141|1139|1141.9|1139.9|1141.9|1139.9|1141|1139|18
1730093100000|2024-10-28 05:25:00|1142|1140|1141.6|1139.6|1142|1140|1141.6|1139.6|16
1730093400000|2024-10-28 05:30:00|1141.5|1139.5|1141.1|1139.1|1141.5|1139.5|1141.1|1139.1|10
1730093700000|2024-10-28 05:35:00|1141.2|1139.2|1141.6|1139.6|1142.2|1140.2|1141.1|1139.1|36
1730094000000|2024-10-28 05:40:00|1141.2|1139.2|1141.7|1139.7|1141.7|1139.7|1141.2|1139.2|10
1730094300000|2024-10-28 05:45:00|1141.5|1139.5|1142.1|1140.1|1142.1|1140.1|1141.5|1139.5|7
1730094600000|2024-10-28 05:50:00|1142|1140|1142|1140|1142|1140|1141.9|1139.9|7
1730094900000|2024-10-28 05:55:00|1142.2|1140.2|1141.6|1139.6|1142.2|1140.2|1141.6|1139.6|7
1730095200000|2024-10-28 06:00:00|1141.5|1139.5|1141.4|1139.4|1141.5|1139.5|1140.9|1138.9|72
1730095500000|2024-10-28 06:05:00|1141.5|1139.5|1141.7|1139.7|1141.8|1139.8|1141.3|1139.3|46
1730095800000|2024-10-28 06:10:00|1141.9|1139.9|1142.7|1140.7|1142.9|1140.9|1141.9|1139.9|77
1730096100000|2024-10-28 06:15:00|1142.8|1140.8|1142.6|1140.6|1143|1141|1142.6|1140.6|83
1730096400000|2024-10-28 06:20:00|1142.7|1140.7|1142.5|1140.5|1142.7|1140.7|1142.3|1140.3|7
1730096700000|2024-10-28 06:25:00|1142.6|1140.6|1142|1140|1142.6|1140.6|1142|1140|18
1730097000000|2024-10-28 06:30:00|1141.8|1139.8|1141.5|1139.5|1141.8|1139.8|1141|1139|55
1730097300000|2024-10-28 06:35:00|1141.6|1139.6|1141.8|1139.8|1141.9|1139.9|1141.5|1139.5|55
1730097600000|2024-10-28 06:40:00|1141.9|1139.9|1142.4|1140.4|1142.5|1140.5|1141.9|1139.9|30
1730097900000|2024-10-28 06:45:00|1142.5|1140.5|1142.7|1140.7|1142.9|1140.9|1142.4|1140.4|40
1730098200000|2024-10-28 06:50:00|1142.6|1140.6|1142.6|1140.6|1142.9|1140.9|1142.6|1140.6|34
1730098500000|2024-10-28 06:55:00|1142.4|1140.4|1142.5|1140.5|1142.6|1140.6|1142.2|1140.2|73
1730098800000|2024-10-28 07:00:00|1142.4|1140.4|1142.9|1140.9|1143|1141|1142.4|1140.4|110
1730099100000|2024-10-28 07:05:00|1142.8|1140.8|1143|1141|1143|1141|1142.5|1140.5|50
1730099400000|2024-10-28 07:10:00|1143.1|1141.1|1143.3|1141.3|1143.6|1141.6|1143.1|1141.1|85
1730099700000|2024-10-28 07:15:00|1143.4|1141.4|1143.6|1141.6|1143.7|1141.7|1143.1|1141.1|127
1730100000000|2024-10-28 07:20:00|1143.7|1141.7|1143.7|1141.7|1143.9|1141.9|1143.4|1141.4|89
1730100300000|2024-10-28 07:25:00|1143.6|1141.6|1143.4|1141.4|1143.7|1141.7|1143.3|1141.3|188
1730100600000|2024-10-28 07:30:00|1143.3|1141.3|1142|1140|1143.3|1141.3|1142|1140|168
1730100900000|2024-10-28 07:35:00|1142.2|1140.2|1142.5|1140.5|1142.7|1140.7|1142.2|1140.2|70
1730101200000|2024-10-28 07:40:00|1142.6|1140.6|1142.5|1140.5|1142.6|1140.6|1142.2|1140.2|105
1730101500000|2024-10-28 07:45:00|1142.4|1140.4|1142.1|1140.1|1142.4|1140.4|1141.9|1139.9|244
1730101800000|2024-10-28 07:50:00|1142.2|1140.2|1142.3|1140.3|1142.4|1140.4|1142.2|1140.2|174
1730102100000|2024-10-28 07:55:00|1142.2|1140.2|1141.8|1139.8|1142.3|1140.3|1141.8|1139.8|178
1730102400000|2024-10-28 08:00:00|1141.7|1139.7|1141.3|1139.3|1142|1140|1141.1|1139.1|327
1730102700000|2024-10-28 08:05:00|1141.2|1139.2|1140.1|1138.1|1141.2|1139.2|1140|1138|270
1730103000000|2024-10-28 08:10:00|1140|1138|1141.4|1139.4|1141.4|1139.4|1140|1138|180
1730103300000|2024-10-28 08:15:00|1141.5|1139.5|1142.4|1140.4|1142.7|1140.7|1141.5|1139.5|362
1730103600000|2024-10-28 08:20:00|1142.5|1140.5|1141.3|1139.3|1142.5|1140.5|1141.2|1139.2|367
1730103900000|2024-10-28 08:25:00|1141.4|1139.4|1142.1|1140.1|1142.1|1140.1|1141.2|1139.2|122
1730104200000|2024-10-28 08:30:00|1142|1140|1141.3|1139.3|1142.1|1140.1|1141.2|1139.2|53
1730104500000|2024-10-28 08:35:00|1141.4|1139.4|1141.6|1139.6|1142|1140|1141.1|1139.1|220
1730104800000|2024-10-28 08:40:00|1141.4|1139.4|1141.1|1139.1|1141.4|1139.4|1141.1|1139.1|102
1730105100000|2024-10-28 08:45:00|1141|1139|1141|1139|1141.1|1139.1|1140.8|1138.8|174
1730105400000|2024-10-28 08:50:00|1140.9|1138.9|1140.8|1138.8|1141.1|1139.1|1140.5|1138.5|281
1730105700000|2024-10-28 08:55:00|1140.9|1138.9|1141|1139|1141.2|1139.2|1140.6|1138.6|113
1730106000000|2024-10-28 09:00:00|1141.1|1139.1|1141.4|1139.4|1141.7|1139.7|1141|1139|70
1730106300000|2024-10-28 09:05:00|1141.5|1139.5|1141.4|1139.4|1141.5|1139.5|1140.9|1138.9|104
1730106600000|2024-10-28 09:10:00|1141.5|1139.5|1141|1139|1141.6|1139.6|1141|1139|76
1730106900000|2024-10-28 09:15:00|1141.1|1139.1|1141|1139|1141.5|1139.5|1140.8|1138.8|55
1730107200000|2024-10-28 09:20:00|1140.9|1138.9|1140.4|1138.4|1141|1139|1140.3|1138.3|44
1730107500000|2024-10-28 09:25:00|1140.3|1138.3|1140.1|1138.1|1140.7|1138.7|1140.1|1138.1|383
1730107800000|2024-10-28 09:30:00|1139.9|1137.9|1139.6|1137.6|1139.9|1137.9|1138.7|1136.7|584
1730108100000|2024-10-28 09:35:00|1139.5|1137.5|1139.5|1137.5|1140.2|1138.2|1139.4|1137.4|117
1730108400000|2024-10-28 09:40:00|1139.4|1137.4|1139.5|1137.5|1139.6|1137.6|1139.1|1137.1|54
1730108700000|2024-10-28 09:45:00|1139.6|1137.6|1139.6|1137.6|1139.8|1137.8|1139.2|1137.2|51
1730109000000|2024-10-28 09:50:00|1139.5|1137.5|1139.4|1137.4|1139.6|1137.6|1139.4|1137.4|26
1730109300000|2024-10-28 09:55:00|1139.6|1137.6|1140.2|1138.2|1140.3|1138.3|1139.6|1137.6|40
1730109600000|2024-10-28 10:00:00|1139.9|1137.9|1140.2|1138.2|1140.4|1138.4|1139.8|1137.8|440
1730109900000|2024-10-28 10:05:00|1140.1|1138.1|1139.5|1137.5|1140.1|1138.1|1139.1|1137.1|190
1730110200000|2024-10-28 10:10:00|1139.4|1137.4|1140.3|1138.3|1140.3|1138.3|1139.4|1137.4|293
1730110500000|2024-10-28 10:15:00|1140.2|1138.2|1139.9|1137.9|1140.5|1138.5|1139.7|1137.7|328
1730110800000|2024-10-28 10:20:00|1140|1138|1139.8|1137.8|1140.1|1138.1|1139.5|1137.5|91
1730111100000|2024-10-28 10:25:00|1139.9|1137.9|1139.8|1137.8|1140|1138|1139.7|1137.7|118
1730111400000|2024-10-28 10:30:00|1139.9|1137.9|1139.8|1137.8|1140.2|1138.2|1139.8|1137.8|59
1730111700000|2024-10-28 10:35:00|1139.9|1137.9|1140.2|1138.2|1140.3|1138.3|1139.9|1137.9|60
1730112000000|2024-10-28 10:40:00|1140.3|1138.3|1140.1|1138.1|1140.3|1138.3|1140|1138|98
1730112300000|2024-10-28 10:45:00|1140.2|1138.2|1139.8|1137.8|1140.2|1138.2|1139.6|1137.6|64
1730112600000|2024-10-28 10:50:00|1139.7|1137.7|1139.7|1137.7|1140.1|1138.1|1139.5|1137.5|161
1730112900000|2024-10-28 10:55:00|1139.6|1137.6|1138.8|1136.8|1139.7|1137.7|1138.7|1136.7|390
1730113200000|2024-10-28 11:00:00|1138.6|1136.6|1138.5|1136.5|1138.8|1136.8|1138|1136|360
1730113500000|2024-10-28 11:05:00|1138.6|1136.6|1139.2|1137.2|1139.4|1137.4|1138.5|1136.5|400
1730113800000|2024-10-28 11:10:00|1139.1|1137.1|1139.5|1137.5|1139.5|1137.5|1139.1|1137.1|185
1730114100000|2024-10-28 11:15:00|1139.6|1137.6|1139.9|1137.9|1139.9|1137.9|1139.6|1137.6|337
1730114400000|2024-10-28 11:20:00|1140|1138|1139.3|1137.3|1140|1138|1139.2|1137.2|194
1730114700000|2024-10-28 11:25:00|1139.4|1137.4|1139.1|1137.1|1139.5|1137.5|1139|1137|50
1730115000000|2024-10-28 11:30:00|1138.9|1136.9|1138.8|1136.8|1139|1137|1138.7|1136.7|118
1730115300000|2024-10-28 11:35:00|1138.9|1136.9|1138.6|1136.6|1138.9|1136.9|1138.4|1136.4|52
1730115600000|2024-10-28 11:40:00|1138.7|1136.7|1138.6|1136.6|1138.8|1136.8|1138.5|1136.5|46
1730115900000|2024-10-28 11:45:00|1138.7|1136.7|1138.8|1136.8|1138.9|1136.9|1138.6|1136.6|55
1730116200000|2024-10-28 11:50:00|1138.7|1136.7|1138.6|1136.6|1138.8|1136.8|1138.4|1136.4|77
1730116500000|2024-10-28 11:55:00|1138.5|1136.5|1138.2|1136.2|1138.7|1136.7|1138.2|1136.2|164
1730116800000|2024-10-28 12:00:00|1138.1|1136.1|1137.8|1135.8|1138.2|1136.2|1137.6|1135.6|227
1730117100000|2024-10-28 12:05:00|1137.9|1135.9|1138.1|1136.1|1138.1|1136.1|1137.5|1135.5|63
1730117400000|2024-10-28 12:10:00|1138|1136|1138.3|1136.3|1138.3|1136.3|1137.9|1135.9|55
1730117700000|2024-10-28 12:15:00|1138.4|1136.4|1138.5|1136.5|1138.6|1136.6|1138.3|1136.3|51
1730118000000|2024-10-28 12:20:00|1138.4|1136.4|1138.8|1136.8|1138.8|1136.8|1138.4|1136.4|207
1730118300000|2024-10-28 12:25:00|1138.9|1136.9|1138.7|1136.7|1139|1137|1138.6|1136.6|248
1730118600000|2024-10-28 12:30:00|1138.8|1136.8|1139.3|1137.3|1139.3|1137.3|1138.8|1136.8|83
1730118900000|2024-10-28 12:35:00|1139.4|1137.4|1139.3|1137.3|1139.6|1137.6|1139.2|1137.2|124
1730119200000|2024-10-28 12:40:00|1139.5|1137.5|1139.9|1137.9|1139.9|1137.9|1139.5|1137.5|225
1730119500000|2024-10-28 12:45:00|1139.8|1137.8|1139.6|1137.6|1139.8|1137.8|1139.4|1137.4|183
1730119800000|2024-10-28 12:50:00|1139.5|1137.5|1139.6|1137.6|1139.8|1137.8|1139.4|1137.4|167
1730120100000|2024-10-28 12:55:00|1139.7|1137.7|1140.3|1138.3|1140.3|1138.3|1139.6|1137.6|148
1730120400000|2024-10-28 13:00:00|1140.2|1138.2|1140.5|1138.5|1140.8|1138.8|1140.1|1138.1|199
1730120700000|2024-10-28 13:05:00|1140.6|1138.6|1140.6|1138.6|1140.6|1138.6|1140.3|1138.3|159
1730121000000|2024-10-28 13:10:00|1140.5|1138.5|1140.2|1138.2|1140.5|1138.5|1140.1|1138.1|724
1730121300000|2024-10-28 13:15:00|1140.1|1138.1|1141.1|1139.1|1141.1|1139.1|1140|1138|371
1730121600000|2024-10-28 13:20:00|1141|1139|1140|1138|1141|1139|1140|1138|379
1730121900000|2024-10-28 13:25:00|1139.9|1137.9|1140.1|1138.1|1140.3|1138.3|1139.8|1137.8|166
1730122200000|2024-10-28 13:30:00|1139.3|1138.8|1138.7|1138.2|1139.8|1139.3|1137.8|1137.3|3012
1730122500000|2024-10-28 13:35:00|1138.8|1138.3|1140.3|1139.8|1140.3|1139.8|1138.6|1138.1|1609
1730122800000|2024-10-28 13:40:00|1140.2|1139.7|1138.8|1138.3|1140.3|1139.8|1138.8|1138.3|1407
1730123100000|2024-10-28 13:45:00|1138.7|1138.2|1140.2|1139.7|1140.2|1139.7|1138.6|1138.1|1199
1730123400000|2024-10-28 13:50:00|1140.1|1139.6|1141|1140.5|1141.1|1140.6|1139.5|1139|2075
1730123700000|2024-10-28 13:55:00|1141.1|1140.6|1141.7|1141.2|1141.9|1141.4|1140.8|1140.3|1500
1730124000000|2024-10-28 14:00:00|1141.8|1141.3|1141|1140.5|1142|1141.5|1140.9|1140.4|838
1730124300000|2024-10-28 14:05:00|1141.1|1140.6|1141.9|1141.4|1142|1141.5|1140.9|1140.4|500
1730124600000|2024-10-28 14:10:00|1141.8|1141.3|1142.4|1141.9|1142.5|1142|1141.6|1141.1|1097
1730124900000|2024-10-28 14:15:00|1142.5|1142|1142.4|1141.9|1142.7|1142.2|1142.2|1141.7|556
1730125200000|2024-10-28 14:20:00|1142.5|1142|1142.2|1141.7|1142.7|1142.2|1142.1|1141.6|532
1730125500000|2024-10-28 14:25:00|1142.1|1141.6|1142.1|1141.6|1142.9|1142.4|1142|1141.5|679
1730125800000|2024-10-28 14:30:00|1142|1141.5|1141.6|1141.1|1142.2|1141.7|1141.6|1141.1|607
1730126100000|2024-10-28 14:35:00|1141.5|1141|1141.6|1141.1|1141.8|1141.3|1141.3|1140.8|543
1730126400000|2024-10-28 14:40:00|1141.7|1141.2|1142.1|1141.6|1142.1|1141.6|1141.3|1140.8|440
1730126700000|2024-10-28 14:45:00|1142.2|1141.7|1142.9|1142.4|1143|1142.5|1142.1|1141.6|800
1730127000000|2024-10-28 14:50:00|1143|1142.5|1144|1143.5|1144.2|1143.7|1143|1142.5|845
1730127300000|2024-10-28 14:55:00|1144.1|1143.6|1143.6|1143.1|1144.4|1143.9|1143.6|1143.1|406
1730127600000|2024-10-28 15:00:00|1143.7|1143.2|1142.8|1142.3|1143.8|1143.3|1142.3|1141.8|481
1730127900000|2024-10-28 15:05:00|1142.9|1142.4|1142.9|1142.4|1143.4|1142.9|1142.8|1142.3|362
1730128200000|2024-10-28 15:10:00|1143|1142.5|1144.3|1143.8|1144.3|1143.8|1143|1142.5|463
1730128500000|2024-10-28 15:15:00|1144.4|1143.9|1144.4|1143.9|1144.9|1144.4|1144.2|1143.7|794
1730128800000|2024-10-28 15:20:00|1144.3|1143.8|1144.6|1144.1|1144.8|1144.3|1144.2|1143.7|341
1730129100000|2024-10-28 15:25:00|1144.5|1144|1144.7|1144.2|1144.8|1144.3|1144.4|1143.9|453
1730129400000|2024-10-28 15:30:00|1144.6|1144.1|1143.7|1143.2|1144.7|1144.2|1143.5|1143|629
1730129700000|2024-10-28 15:35:00|1143.8|1143.3|1143.1|1142.6|1144|1143.5|1143.1|1142.6|441
1730130000000|2024-10-28 15:40:00|1143.2|1142.7|1142.9|1142.4|1143.3|1142.8|1142.8|1142.3|161
1730130300000|2024-10-28 15:45:00|1143|1142.5|1143.1|1142.6|1143.2|1142.7|1142.8|1142.3|168
1730130600000|2024-10-28 15:50:00|1143|1142.5|1142.4|1141.9|1143.5|1143|1142.4|1141.9|205
1730130900000|2024-10-28 15:55:00|1142.5|1142|1142.3|1141.8|1142.6|1142.1|1142.2|1141.7|208
1730131200000|2024-10-28 16:00:00|1142.5|1142|1142.7|1142.2|1142.8|1142.3|1142.3|1141.8|216
1730131500000|2024-10-28 16:05:00|1143|1142.5|1143.4|1142.9|1143.4|1142.9|1142.9|1142.4|140
1730131800000|2024-10-28 16:10:00|1143.3|1142.8|1143.1|1142.6|1143.9|1143.4|1143.1|1142.6|243
1730132100000|2024-10-28 16:15:00|1143|1142.5|1143.6|1143.1|1143.6|1143.1|1142.9|1142.4|164
1730132400000|2024-10-28 16:20:00|1143.7|1143.2|1143.5|1143|1143.8|1143.3|1143.4|1142.9|339
1730132700000|2024-10-28 16:25:00|1143.6|1143.1|1143.3|1142.8|1143.7|1143.2|1143.3|1142.8|199
1730133000000|2024-10-28 16:30:00|1143.4|1142.9|1142.5|1142|1143.4|1142.9|1142.4|1141.9|312
1730133300000|2024-10-28 16:35:00|1142.6|1142.1|1141.4|1140.9|1142.7|1142.2|1141.4|1140.9|1014
1730133600000|2024-10-28 16:40:00|1141.5|1141|1142.5|1142|1142.5|1142|1141.3|1140.8|382
1730133900000|2024-10-28 16:45:00|1142.3|1141.8|1141.8|1141.3|1142.3|1141.8|1141.5|1141|163
1730134200000|2024-10-28 16:50:00|1141.9|1141.4|1141.8|1141.3|1142.1|1141.6|1141.7|1141.2|224
1730134500000|2024-10-28 16:55:00|1141.7|1141.2|1141.5|1141|1141.7|1141.2|1141.4|1140.9|104
1730134800000|2024-10-28 17:00:00|1141.6|1141.1|1141.2|1140.7|1141.7|1141.2|1141|1140.5|194
1730135100000|2024-10-28 17:05:00|1141.3|1140.8|1142.2|1141.7|1142.2|1141.7|1141.2|1140.7|182
1730135400000|2024-10-28 17:10:00|1142|1141.5|1141.2|1140.7|1142|1141.5|1141.1|1140.6|122
1730135700000|2024-10-28 17:15:00|1141.3|1140.8|1142.1|1141.6|1142.1|1141.6|1141.3|1140.8|99
1730136000000|2024-10-28 17:20:00|1142.2|1141.7|1143.2|1142.7|1143.2|1142.7|1142.2|1141.7|116
1730136300000|2024-10-28 17:25:00|1143.3|1142.8|1143.4|1142.9|1143.5|1143|1143.1|1142.6|143
1730136600000|2024-10-28 17:30:00|1143.5|1143|1143.9|1143.4|1144|1143.5|1143.4|1142.9|227
1730136900000|2024-10-28 17:35:00|1143.8|1143.3|1143.7|1143.2|1143.8|1143.3|1143.4|1142.9|28
1730137200000|2024-10-28 17:40:00|1143.6|1143.1|1143.7|1143.2|1143.8|1143.3|1143.5|1143|68
1730137500000|2024-10-28 17:45:00|1143.6|1143.1|1143.4|1142.9|1144|1143.5|1143.4|1142.9|81
1730137800000|2024-10-28 17:50:00|1143.5|1143|1143.5|1143|1143.9|1143.4|1143.5|1143|111
1730138100000|2024-10-28 17:55:00|1143.4|1142.9|1143.5|1143|1143.7|1143.2|1143.3|1142.8|75
1730138400000|2024-10-28 18:00:00|1143.4|1142.9|1143|1142.5|1143.4|1142.9|1142.7|1142.2|69
1730138700000|2024-10-28 18:05:00|1142.9|1142.4|1143.2|1142.7|1143.3|1142.8|1142.9|1142.4|43
1730139000000|2024-10-28 18:10:00|1143.1|1142.6|1142.4|1141.9|1143.1|1142.6|1142.4|1141.9|110
1730139300000|2024-10-28 18:15:00|1142.3|1141.8|1142.2|1141.7|1142.4|1141.9|1142.1|1141.6|125
1730139600000|2024-10-28 18:20:00|1142.3|1141.8|1142.3|1141.8|1142.4|1141.9|1142|1141.5|132
1730139900000|2024-10-28 18:25:00|1142.4|1141.9|1142.3|1141.8|1143|1142.5|1142.3|1141.8|85
1730140200000|2024-10-28 18:30:00|1142.2|1141.7|1142.6|1142.1|1142.6|1142.1|1142.1|1141.6|358
1730140500000|2024-10-28 18:35:00|1142.5|1142|1142.8|1142.3|1142.8|1142.3|1142.2|1141.7|200
1730140800000|2024-10-28 18:40:00|1142.9|1142.4|1142.6|1142.1|1143|1142.5|1142.5|1142|59
1730141100000|2024-10-28 18:45:00|1142.7|1142.2|1142.7|1142.2|1142.7|1142.2|1142.3|1141.8|219
1730141400000|2024-10-28 18:50:00|1142.8|1142.3|1143.2|1142.7|1143.4|1142.9|1142.8|1142.3|341
1730141700000|2024-10-28 18:55:00|1143.1|1142.6|1142.3|1141.8|1143.1|1142.6|1142.3|1141.8|416
1730142000000|2024-10-28 19:00:00|1142.2|1141.7|1142.5|1142|1142.9|1142.4|1142|1141.5|314
1730142300000|2024-10-28 19:05:00|1142.4|1141.9|1142.3|1141.8|1142.6|1142.1|1142.1|1141.6|189
1730142600000|2024-10-28 19:10:00|1142.4|1141.9|1142.9|1142.4|1142.9|1142.4|1142.4|1141.9|240
1730142900000|2024-10-28 19:15:00|1142.8|1142.3|1142.2|1141.7|1142.9|1142.4|1142.2|1141.7|169
1730143200000|2024-10-28 19:20:00|1142.1|1141.6|1142.9|1142.4|1142.9|1142.4|1142|1141.5|210
1730143500000|2024-10-28 19:25:00|1142.8|1142.3|1142.9|1142.4|1143.2|1142.7|1142.8|1142.3|197
1730143800000|2024-10-28 19:30:00|1143|1142.5|1143.2|1142.7|1143.2|1142.7|1142.9|1142.4|273
1730144100000|2024-10-28 19:35:00|1143.3|1142.8|1143|1142.5|1143.5|1143|1142.9|1142.4|440
1730144400000|2024-10-28 19:40:00|1143.1|1142.6|1142.8|1142.3|1143.3|1142.8|1142.6|1142.1|652
1730144700000|2024-10-28 19:45:00|1142.7|1142.2|1142.6|1142.1|1142.8|1142.3|1142.3|1141.8|491
1730145000000|2024-10-28 19:50:00|1142.4|1141.9|1142.2|1141.7|1142.5|1142|1141.7|1141.2|760
1730145300000|2024-10-28 19:55:00|1142.1|1141.6|1141.9|1141.4|1142.8|1142.3|1141.7|1141.2|7045
1730145600000|2024-10-28 20:00:00|1142.5|1140.5|1143.1|1141.1|1143.1|1141.1|1142.2|1140.2|1745
1730145900000|2024-10-28 20:05:00|1143|1141|1142.6|1140.6|1143.1|1141.1|1142.6|1140.6|112
1730146200000|2024-10-28 20:10:00|1142.5|1140.5|1142.3|1140.3|1142.7|1140.7|1142.3|1140.3|196
1730146500000|2024-10-28 20:15:00|1142.2|1140.2|1142.4|1140.4|1142.6|1140.6|1142.2|1140.2|36
1730146800000|2024-10-28 20:20:00|1142.3|1140.3|1142.7|1140.7|1142.7|1140.7|1142.3|1140.3|57
1730147100000|2024-10-28 20:25:00|1142.9|1140.9|1142.8|1140.8|1142.9|1140.9|1142.8|1140.8|6
1730147400000|2024-10-28 20:30:00|1142.9|1140.9|1142.9|1140.9|1142.9|1140.9|1142.9|1140.9|4
1730147700000|2024-10-28 20:35:00|1142.8|1140.8|1142.9|1140.9|1142.9|1140.9|1142.8|1140.8|3
1730148000000|2024-10-28 20:40:00|1142.7|1140.7|1142.9|1140.9|1142.9|1140.9|1142.7|1140.7|9
1730148300000|2024-10-28 20:45:00|1143|1141|1142.9|1140.9|1143|1141|1142.9|1140.9|7
1730148600000|2024-10-28 20:50:00|1143|1141|1142.9|1140.9|1143|1141|1142.9|1140.9|6
1730148900000|2024-10-28 20:55:00|1143|1141|1142.9|1140.9|1143|1141|1142.9|1140.9|11
1730151300000|2024-10-28 21:35:00|1145.9|1143.9|1145.9|1143.9|1145.9|1143.9|1145.9|1143.9|10
1730152500000|2024-10-28 21:55:00|1144.6|1142.6|1144|1142|1144.6|1142.6|1144|1142|8
1730152800000|2024-10-28 22:00:00|1144.1|1142.1|1143.7|1141.7|1144.1|1142.1|1143.7|1141.7|0
1730153100000|2024-10-28 22:05:00|1143.6|1141.6|1143.2|1141.2|1143.6|1141.6|1143.2|1141.2|0
1730153400000|2024-10-28 22:10:00|1143.1|1141.1|1143.1|1141.1|1143.2|1141.2|1142.9|1140.9|0
1730153700000|2024-10-28 22:15:00|1143|1141|1143.1|1141.1|1143.1|1141.1|1142.7|1140.7|0
1730154000000|2024-10-28 22:20:00|1143|1141|1143.1|1141.1|1143.2|1141.2|1143|1141|0
1730154300000|2024-10-28 22:25:00|1143.2|1141.2|1142.9|1140.9|1143.2|1141.2|1142.8|1140.8|0
1730154600000|2024-10-28 22:30:00|1142.8|1140.8|1143.1|1141.1|1143.1|1141.1|1142.8|1140.8|0
1730154900000|2024-10-28 22:35:00|1143|1141|1143.1|1141.1|1143.1|1141.1|1143|1141|0
1730155200000|2024-10-28 22:40:00|1143.2|1141.2|1143.2|1141.2|1143.2|1141.2|1143.2|1141.2|0
1730155500000|2024-10-28 22:45:00|1143.1|1141.1|1142.9|1140.9|1143.1|1141.1|1142.8|1140.8|0
1730155800000|2024-10-28 22:50:00|1143|1141|1143|1141|1143|1141|1143|1141|0
1730156100000|2024-10-28 22:55:00|1143.1|1141.1|1143.1|1141.1|1143.1|1141.1|1143|1141|0
1730156400000|2024-10-28 23:00:00|1143.2|1141.2|1143.1|1141.1|1143.4|1141.4|1143.1|1141.1|0
1730156700000|2024-10-28 23:05:00|1143.2|1141.2|1143.4|1141.4|1143.5|1141.5|1143.2|1141.2|0
1730157000000|2024-10-28 23:10:00|1143.3|1141.3|1143.3|1141.3|1143.3|1141.3|1143.2|1141.2|0
1730157300000|2024-10-28 23:15:00|1143.4|1141.4|1143.2|1141.2|1143.4|1141.4|1143.2|1141.2|0
1730157600000|2024-10-28 23:20:00|1143.1|1141.1|1143.3|1141.3|1143.4|1141.4|1143.1|1141.1|0
1730157900000|2024-10-28 23:25:00|1143.2|1141.2|1143.1|1141.1|1143.3|1141.3|1143.1|1141.1|0
1730158200000|2024-10-28 23:30:00|1143.2|1141.2|1143.2|1141.2|1143.3|1141.3|1143.2|1141.2|0
1730158500000|2024-10-28 23:35:00|1143.3|1141.3|1143.2|1141.2|1143.3|1141.3|1143.2|1141.2|0
1730158800000|2024-10-28 23:40:00|1143.3|1141.3|1143.3|1141.3|1143.4|1141.4|1143.2|1141.2|0
1730159100000|2024-10-28 23:45:00|1143.4|1141.4|1142.9|1140.9|1143.4|1141.4|1142.9|1140.9|0
1730159400000|2024-10-28 23:50:00|1143|1141|1142.9|1140.9|1143.1|1141.1|1142.9|1140.9|0
1730159700000|2024-10-28 23:55:00|1143|1141|1143.3|1141.3|1143.3|1141.3|1142.9|1140.9|0
1730160000000|2024-10-29 00:00:00|1143.4|1141.4|1142.1|1140.1|1143.5|1141.5|1141.4|1139.4|18
1730160300000|2024-10-29 00:05:00|1141.9|1139.9|1141.2|1139.2|1141.9|1139.9|1140.9|1138.9|28
1730160600000|2024-10-29 00:10:00|1141|1139|1141.1|1139.1|1141.3|1139.3|1141|1139|7
1730160900000|2024-10-29 00:15:00|1141.2|1139.2|1141.6|1139.6|1141.6|1139.6|1141.2|1139.2|9
1730161200000|2024-10-29 00:20:00|1141.3|1139.3|1141.3|1139.3|1141.3|1139.3|1141.3|1139.3|2
1730161500000|2024-10-29 00:25:00|1142|1140|1142|1140|1142|1140|1142|1140|1
1730161800000|2024-10-29 00:30:00|||||||||1
1730162100000|2024-10-29 00:35:00|1141.7|1139.7|1142|1140|1142|1140|1141.7|1139.7|8
1730162400000|2024-10-29 00:40:00|1142.1|1140.1|1142.2|1140.2|1142.2|1140.2|1142.1|1140.1|6
1730162700000|2024-10-29 00:45:00|1142|1140|1141.2|1139.2|1142|1140|1140.9|1138.9|26
1730163000000|2024-10-29 00:50:00|1141.1|1139.1|1141.2|1139.2|1141.5|1139.5|1141.1|1139.1|8
1730163300000|2024-10-29 00:55:00|1140.9|1138.9|1141|1139|1141.2|1139.2|1140.9|1138.9|16
1730163600000|2024-10-29 01:00:00|1140.8|1138.8|1140.5|1138.5|1141|1139|1140.2|1138.2|132
1730163900000|2024-10-29 01:05:00|1140.3|1138.3|1140.4|1138.4|1140.4|1138.4|1139.3|1137.3|111
1730164200000|2024-10-29 01:10:00|1140.3|1138.3|1139|1137|1140.3|1138.3|1139|1137|20
1730164500000|2024-10-29 01:15:00|1138.8|1136.8|1139.3|1137.3|1139.4|1137.4|1138|1136|58
1730164800000|2024-10-29 01:20:00|1139.4|1137.4|1140.7|1138.7|1141.3|1139.3|1139.4|1137.4|26
1730165100000|2024-10-29 01:25:00|1140.5|1138.5|1141.6|1139.6|1141.6|1139.6|1140.5|1138.5|11
1730165400000|2024-10-29 01:30:00|1141.8|1139.8|1142.3|1140.3|1142.7|1140.7|1141.8|1139.8|57
1730165700000|2024-10-29 01:35:00|1142.5|1140.5|1143.5|1141.5|1143.5|1141.5|1141.6|1139.6|35
1730166000000|2024-10-29 01:40:00|1142.8|1140.8|1141.2|1139.2|1142.9|1140.9|1141.2|1139.2|83
1730166300000|2024-10-29 01:45:00|1141.5|1139.5|1140.5|1138.5|1141.6|1139.6|1140.1|1138.1|9
1730166600000|2024-10-29 01:50:00|1139.7|1137.7|1138.7|1136.7|1139.8|1137.8|1138.6|1136.6|16
1730166900000|2024-10-29 01:55:00|1138.5|1136.5|1138.4|1136.4|1138.8|1136.8|1138.1|1136.1|8
1730167200000|2024-10-29 02:00:00|1138.6|1136.6|1137.9|1135.9|1138.7|1136.7|1137.9|1135.9|49
1730167500000|2024-10-29 02:05:00|1137.7|1135.7|1137.8|1135.8|1138.3|1136.3|1137.7|1135.7|27
1730167800000|2024-10-29 02:10:00|1138|1136|1138.5|1136.5|1138.5|1136.5|1137.7|1135.7|9
1730168100000|2024-10-29 02:15:00|1138.7|1136.7|1138.2|1136.2|1138.8|1136.8|1138.1|1136.1|17
1730168400000|2024-10-29 02:20:00|1138.7|1136.7|1138.9|1136.9|1139.3|1137.3|1138.7|1136.7|6
1730168700000|2024-10-29 02:25:00|1139.7|1137.7|1140.1|1138.1|1140.5|1138.5|1139.7|1137.7|138
1730169000000|2024-10-29 02:30:00|1140.2|1138.2|1139.6|1137.6|1140.3|1138.3|1139.4|1137.4|49
1730169300000|2024-10-29 02:35:00|1140|1138|1140.3|1138.3|1140.3|1138.3|1139.9|1137.9|6
1730169600000|2024-10-29 02:40:00|1140.1|1138.1|1140.4|1138.4|1140.6|1138.6|1139.9|1137.9|18
1730169900000|2024-10-29 02:45:00|1140.8|1138.8|1140.8|1138.8|1140.9|1138.9|1140.8|1138.8|12
1730170200000|2024-10-29 02:50:00|1140.7|1138.7|1139.5|1137.5|1140.8|1138.8|1139.5|1137.5|13
1730170500000|2024-10-29 02:55:00|1140.3|1138.3|1139.6|1137.6|1140.3|1138.3|1139.6|1137.6|6
1730170800000|2024-10-29 03:00:00|1139.8|1137.8|1140.2|1138.2|1140.6|1138.6|1139.8|1137.8|16
1730171100000|2024-10-29 03:05:00|1140.4|1138.4|1140.5|1138.5|1140.5|1138.5|1140.3|1138.3|6
1730171400000|2024-10-29 03:10:00|1140.8|1138.8|1140.6|1138.6|1140.9|1138.9|1140.6|1138.6|11
1730171700000|2024-10-29 03:15:00|1140.2|1138.2|1138.9|1136.9|1140.2|1138.2|1138.9|1136.9|25
1730172000000|2024-10-29 03:20:00|1138.8|1136.8|1138.8|1136.8|1138.8|1136.8|1138.8|1136.8|2
1730172300000|2024-10-29 03:25:00|1139|1137|1138.9|1136.9|1139|1137|1138.6|1136.6|18
1730172600000|2024-10-29 03:30:00|1138.4|1136.4|1138.3|1136.3|1138.4|1136.4|1137.7|1135.7|32
1730172900000|2024-10-29 03:35:00|1137.9|1135.9|1137|1135|1137.9|1135.9|1137|1135|41
1730173200000|2024-10-29 03:40:00|1136.7|1134.7|1136.7|1134.7|1136.9|1134.9|1136.6|1134.6|29
1730173500000|2024-10-29 03:45:00|1136.8|1134.8|1134.9|1132.9|1136.8|1134.8|1134.8|1132.8|103
1730173800000|2024-10-29 03:50:00|1135.3|1133.3|1134.3|1132.3|1135.3|1133.3|1134.2|1132.2|14
1730174100000|2024-10-29 03:55:00|1134.6|1132.6|1134.2|1132.2|1134.6|1132.6|1133.8|1131.8|39
1730174400000|2024-10-29 04:00:00|1134|1132|1133.9|1131.9|1134.1|1132.1|1133.7|1131.7|16
1730174700000|2024-10-29 04:05:00|1134|1132|1134.8|1132.8|1134.8|1132.8|1134|1132|33
1730175000000|2024-10-29 04:10:00|1134.4|1132.4|1134.9|1132.9|1134.9|1132.9|1134.4|1132.4|12
1730175300000|2024-10-29 04:15:00|1134.5|1132.5|1134.3|1132.3|1134.5|1132.5|1134.2|1132.2|7
1730175600000|2024-10-29 04:20:00|1134.4|1132.4|1134.4|1132.4|1134.4|1132.4|1134.4|1132.4|9
1730175900000|2024-10-29 04:25:00|1134.3|1132.3|1134.3|1132.3|1134.4|1132.4|1134.2|1132.2|20
1730176200000|2024-10-29 04:30:00|1134.4|1132.4|1134.5|1132.5|1134.5|1132.5|1134.3|1132.3|7
1730176500000|2024-10-29 04:35:00|1134.4|1132.4|1134.3|1132.3|1134.4|1132.4|1134|1132|19
1730176800000|2024-10-29 04:40:00|1134.2|1132.2|1134.4|1132.4|1134.4|1132.4|1134.1|1132.1|12
1730177100000|2024-10-29 04:45:00|1134.3|1132.3|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|19
1730177400000|2024-10-29 04:50:00|1134.3|1132.3|1134.7|1132.7|1134.7|1132.7|1134.3|1132.3|10
1730177700000|2024-10-29 04:55:00|1135|1133|1135.4|1133.4|1135.4|1133.4|1135|1133|19
1730178000000|2024-10-29 05:00:00|1135.5|1133.5|1135.5|1133.5|1135.7|1133.7|1134.7|1132.7|41
1730178300000|2024-10-29 05:05:00|1135.3|1133.3|1135.2|1133.2|1135.3|1133.3|1134.6|1132.6|19
1730178600000|2024-10-29 05:10:00|1135|1133|1135.3|1133.3|1135.4|1133.4|1135|1133|13
1730178900000|2024-10-29 05:15:00|1135.4|1133.4|1135.1|1133.1|1135.7|1133.7|1135.1|1133.1|20
1730179200000|2024-10-29 05:20:00|1135.4|1133.4|1135.8|1133.8|1135.8|1133.8|1135.4|1133.4|5
1730179500000|2024-10-29 05:25:00|1135.7|1133.7|1136.4|1134.4|1136.9|1134.9|1135.7|1133.7|69
1730179800000|2024-10-29 05:30:00|1136.2|1134.2|1137.2|1135.2|1137.2|1135.2|1135.4|1133.4|95
1730180100000|2024-10-29 05:35:00|1137.5|1135.5|1137.5|1135.5|1137.8|1135.8|1137.3|1135.3|19
1730180400000|2024-10-29 05:40:00|1137.4|1135.4|1136.9|1134.9|1137.4|1135.4|1136.7|1134.7|16
1730180700000|2024-10-29 05:45:00|1136.8|1134.8|1137|1135|1137.7|1135.7|1136.8|1134.8|39
1730181000000|2024-10-29 05:50:00|1137.1|1135.1|1136.7|1134.7|1137.1|1135.1|1136.4|1134.4|10
1730181300000|2024-10-29 05:55:00|1136.8|1134.8|1137.2|1135.2|1137.3|1135.3|1136.8|1134.8|21
1730181600000|2024-10-29 06:00:00|1137.3|1135.3|1136.5|1134.5|1137.4|1135.4|1136.5|1134.5|25
1730181900000|2024-10-29 06:05:00|1136.6|1134.6|1137.4|1135.4|1137.5|1135.5|1136.6|1134.6|34
1730182200000|2024-10-29 06:10:00|1137.3|1135.3|1137.2|1135.2|1137.6|1135.6|1137.2|1135.2|20
1730182500000|2024-10-29 06:15:00|1137.5|1135.5|1138.2|1136.2|1138.2|1136.2|1137.4|1135.4|77
1730182800000|2024-10-29 06:20:00|1138.5|1136.5|1138.8|1136.8|1138.9|1136.9|1138.5|1136.5|14
1730183100000|2024-10-29 06:25:00|1138.7|1136.7|1138.3|1136.3|1138.8|1136.8|1138.3|1136.3|25
1730183400000|2024-10-29 06:30:00|1138.1|1136.1|1139.5|1137.5|1139.5|1137.5|1138.1|1136.1|63
1730183700000|2024-10-29 06:35:00|1139.6|1137.6|1139.4|1137.4|1139.7|1137.7|1139.4|1137.4|25
1730184000000|2024-10-29 06:40:00|1139.3|1137.3|1139.2|1137.2|1139.3|1137.3|1139|1137|14
1730184300000|2024-10-29 06:45:00|1139.3|1137.3|1139.4|1137.4|1139.4|1137.4|1139|1137|26
1730184600000|2024-10-29 06:50:00|1139.3|1137.3|1138.8|1136.8|1139.3|1137.3|1138.8|1136.8|34
1730184900000|2024-10-29 06:55:00|1138.9|1136.9|1138.9|1136.9|1139|1137|1138.5|1136.5|24
1730185200000|2024-10-29 07:00:00|1138.7|1136.7|1139|1137|1139.2|1137.2|1138.7|1136.7|74
1730185500000|2024-10-29 07:05:00|1139.1|1137.1|1138.9|1136.9|1139.6|1137.6|1138.9|1136.9|50
1730185800000|2024-10-29 07:10:00|1138.8|1136.8|1139.3|1137.3|1139.3|1137.3|1138.8|1136.8|24
1730186100000|2024-10-29 07:15:00|1139.4|1137.4|1139.5|1137.5|1139.6|1137.6|1139.2|1137.2|21
1730186400000|2024-10-29 07:20:00|1139.3|1137.3|1139.9|1137.9|1140.6|1138.6|1139.3|1137.3|419
1730186700000|2024-10-29 07:25:00|1140|1138|1139.9|1137.9|1140|1138|1139.6|1137.6|74
1730187000000|2024-10-29 07:30:00|1140.1|1138.1|1139.6|1137.6|1140.2|1138.2|1139.6|1137.6|51
1730187300000|2024-10-29 07:35:00|1139.7|1137.7|1139.3|1137.3|1140.1|1138.1|1139.3|1137.3|73
1730187600000|2024-10-29 07:40:00|1139.4|1137.4|1139|1137|1139.5|1137.5|1138.9|1136.9|72
1730187900000|2024-10-29 07:45:00|1138.9|1136.9|1138.6|1136.6|1139|1137|1138.6|1136.6|110
1730188200000|2024-10-29 07:50:00|1138.7|1136.7|1138.1|1136.1|1138.8|1136.8|1137.8|1135.8|83
1730188500000|2024-10-29 07:55:00|1137.9|1135.9|1137.2|1135.2|1138|1136|1137|1135|268
1730188800000|2024-10-29 08:00:00|1137.1|1135.1|1137.4|1135.4|1138|1136|1137.1|1135.1|292
1730189100000|2024-10-29 08:05:00|1137.5|1135.5|1137.1|1135.1|1137.5|1135.5|1136.7|1134.7|465
1730189400000|2024-10-29 08:10:00|1137.2|1135.2|1137.4|1135.4|1137.6|1135.6|1137|1135|365
1730189700000|2024-10-29 08:15:00|1137.5|1135.5|1136.7|1134.7|1137.6|1135.6|1136.5|1134.5|91
1730190000000|2024-10-29 08:20:00|1136.8|1134.8|1136.7|1134.7|1136.8|1134.8|1136|1134|112
1730190300000|2024-10-29 08:25:00|1136.5|1134.5|1139.5|1137.5|1139.6|1137.6|1136.5|1134.5|644
1730190600000|2024-10-29 08:30:00|1139.6|1137.6|1139.4|1137.4|1139.6|1137.6|1138.2|1136.2|1049
1730190900000|2024-10-29 08:35:00|1139.5|1137.5|1141.6|1139.6|1141.7|1139.7|1139.4|1137.4|705
1730191200000|2024-10-29 08:40:00|1141.5|1139.5|1142.7|1140.7|1143.2|1141.2|1141.4|1139.4|976
1730191500000|2024-10-29 08:45:00|1142.8|1140.8|1143.8|1141.8|1143.8|1141.8|1142.7|1140.7|549
1730191800000|2024-10-29 08:50:00|1143.7|1141.7|1143.5|1141.5|1144.4|1142.4|1143.5|1141.5|459
1730192100000|2024-10-29 08:55:00|1143.4|1141.4|1143.5|1141.5|1143.6|1141.6|1142.3|1140.3|203
1730192400000|2024-10-29 09:00:00|1143.4|1141.4|1142.7|1140.7|1143.4|1141.4|1142.7|1140.7|193
1730192700000|2024-10-29 09:05:00|1142.8|1140.8|1143.6|1141.6|1143.8|1141.8|1142.8|1140.8|233
1730193000000|2024-10-29 09:10:00|1143.7|1141.7|1142.7|1140.7|1143.7|1141.7|1142.6|1140.6|97
1730193300000|2024-10-29 09:15:00|1143|1141|1145.6|1143.6|1146.9|1144.9|1142.9|1140.9|920
1730193600000|2024-10-29 09:20:00|1145.5|1143.5|1147|1145|1147.1|1145.1|1145|1143|177
1730193900000|2024-10-29 09:25:00|1147.2|1145.2|1147.7|1145.7|1148.1|1146.1|1147.2|1145.2|360
1730194200000|2024-10-29 09:30:00|1147.8|1145.8|1147.3|1145.3|1147.9|1145.9|1147.2|1145.2|174
1730194500000|2024-10-29 09:35:00|1147.5|1145.5|1147.9|1145.9|1148.2|1146.2|1147.2|1145.2|601
1730194800000|2024-10-29 09:40:00|1148|1146|1148.2|1146.2|1148.4|1146.4|1147.5|1145.5|195
1730195100000|2024-10-29 09:45:00|1148.3|1146.3|1147.6|1145.6|1148.4|1146.4|1147.3|1145.3|567
1730195400000|2024-10-29 09:50:00|1147.4|1145.4|1147.4|1145.4|1147.6|1145.6|1147|1145|224
1730195700000|2024-10-29 09:55:00|1147.3|1145.3|1147.6|1145.6|1147.7|1145.7|1147.2|1145.2|180
1730196000000|2024-10-29 10:00:00|1147.5|1145.5|1146.4|1144.4|1147.6|1145.6|1146.2|1144.2|278
1730196300000|2024-10-29 10:05:00|1146.3|1144.3|1146.5|1144.5|1146.6|1144.6|1145.7|1143.7|203
1730196600000|2024-10-29 10:10:00|1146.4|1144.4|1146.4|1144.4|1147|1145|1146.4|1144.4|169
1730196900000|2024-10-29 10:15:00|1146.2|1144.2|1146|1144|1146.2|1144.2|1145.9|1143.9|117
1730197200000|2024-10-29 10:20:00|1145.9|1143.9|1146|1144|1146.2|1144.2|1145.6|1143.6|95
1730197500000|2024-10-29 10:25:00|1146.1|1144.1|1146.7|1144.7|1146.7|1144.7|1145.7|1143.7|190
1730197800000|2024-10-29 10:30:00|1146.6|1144.6|1146.7|1144.7|1147.1|1145.1|1146.5|1144.5|252
1730198100000|2024-10-29 10:35:00|1146.6|1144.6|1146.8|1144.8|1146.9|1144.9|1146.5|1144.5|175
1730198400000|2024-10-29 10:40:00|1146.6|1144.6|1146.6|1144.6|1146.9|1144.9|1146.2|1144.2|190
1730198700000|2024-10-29 10:45:00|1146.5|1144.5|1146.8|1144.8|1147|1145|1146.5|1144.5|235
1730199000000|2024-10-29 10:50:00|1146.9|1144.9|1147.1|1145.1|1147.1|1145.1|1146.7|1144.7|289
1730199300000|2024-10-29 10:55:00|1147.2|1145.2|1147.6|1145.6|1147.6|1145.6|1146.9|1144.9|597
1730199600000|2024-10-29 11:00:00|1147.5|1145.5|1147.7|1145.7|1148|1146|1147|1145|951
1730199900000|2024-10-29 11:05:00|1147.8|1145.8|1147.4|1145.4|1148.1|1146.1|1147.3|1145.3|377
1730200200000|2024-10-29 11:10:00|1147.3|1145.3|1147.2|1145.2|1147.6|1145.6|1146.9|1144.9|117
1730200500000|2024-10-29 11:15:00|1147.1|1145.1|1146.4|1144.4|1147.2|1145.2|1146.4|1144.4|80
1730200800000|2024-10-29 11:20:00|1146.5|1144.5|1146.7|1144.7|1146.8|1144.8|1146.5|1144.5|97
1730201100000|2024-10-29 11:25:00|1146.6|1144.6|1146.4|1144.4|1146.6|1144.6|1146.2|1144.2|16
1730201400000|2024-10-29 11:30:00|1146.7|1144.7|1147.1|1145.1|1147.2|1145.2|1146.7|1144.7|123
1730201700000|2024-10-29 11:35:00|1147|1145|1147.6|1145.6|1147.6|1145.6|1147|1145|114
1730202000000|2024-10-29 11:40:00|1147.5|1145.5|1148|1146|1148.4|1146.4|1147.5|1145.5|342
1730202300000|2024-10-29 11:45:00|1147.8|1145.8|1147.7|1145.7|1147.9|1145.9|1147.4|1145.4|94
1730202600000|2024-10-29 11:50:00|1147.5|1145.5|1147|1145|1147.7|1145.7|1146.9|1144.9|267
1730202900000|2024-10-29 11:55:00|1146.9|1144.9|1146.7|1144.7|1146.9|1144.9|1146.6|1144.6|344
1730203200000|2024-10-29 12:00:00|1146.5|1144.5|1146.6|1144.6|1146.7|1144.7|1146.2|1144.2|375
1730203500000|2024-10-29 12:05:00|1146.5|1144.5|1146.4|1144.4|1146.7|1144.7|1146.3|1144.3|438
1730203800000|2024-10-29 12:10:00|1146.3|1144.3|1145.8|1143.8|1146.3|1144.3|1145.7|1143.7|277
1730204100000|2024-10-29 12:15:00|1145.9|1143.9|1145.5|1143.5|1146|1144|1145.5|1143.5|222
1730204400000|2024-10-29 12:20:00|1145.4|1143.4|1145|1143|1145.5|1143.5|1144.7|1142.7|303
1730204700000|2024-10-29 12:25:00|1144.9|1142.9|1144.6|1142.6|1144.9|1142.9|1144.4|1142.4|232
1730205000000|2024-10-29 12:30:00|1144.5|1142.5|1144.6|1142.6|1144.7|1142.7|1144.3|1142.3|148
1730205300000|2024-10-29 12:35:00|1144.5|1142.5|1143.9|1141.9|1144.7|1142.7|1143.8|1141.8|337
1730205600000|2024-10-29 12:40:00|1143.8|1141.8|1143.7|1141.7|1144|1142|1143.4|1141.4|248
1730205900000|2024-10-29 12:45:00|1143.6|1141.6|1143.2|1141.2|1143.7|1141.7|1142.9|1140.9|203
1730206200000|2024-10-29 12:50:00|1143.3|1141.3|1143.4|1141.4|1143.7|1141.7|1143.2|1141.2|253
1730206500000|2024-10-29 12:55:00|1143.3|1141.3|1142.8|1140.8|1143.4|1141.4|1142.5|1140.5|319
1730206800000|2024-10-29 13:00:00|1142.7|1140.7|1142.6|1140.6|1142.8|1140.8|1142.4|1140.4|284
1730207100000|2024-10-29 13:05:00|1142.5|1140.5|1142.8|1140.8|1143|1141|1142.5|1140.5|361
1730207400000|2024-10-29 13:10:00|1142.7|1140.7|1142.4|1140.4|1142.7|1140.7|1142.2|1140.2|342
1730207700000|2024-10-29 13:15:00|1142.5|1140.5|1142.3|1140.3|1142.6|1140.6|1142.2|1140.2|127
1730208000000|2024-10-29 13:20:00|1142.2|1140.2|1142.5|1140.5|1142.5|1140.5|1142.1|1140.1|123
1730208300000|2024-10-29 13:25:00|1142.6|1140.6|1141.8|1139.8|1142.7|1140.7|1141.8|1139.8|383
1730208600000|2024-10-29 13:30:00|1141.1|1140.6|1138.5|1138|1141.8|1141.3|1138|1137.5|2231
1730208900000|2024-10-29 13:35:00|1138.6|1138.1|1139.5|1139|1140.4|1139.9|1138|1137.5|1821
1730209200000|2024-10-29 13:40:00|1139.4|1138.9|1140.1|1139.6|1140.5|1140|1138.9|1138.4|1157
1730209500000|2024-10-29 13:45:00|1140.2|1139.7|1138.9|1138.4|1140.9|1140.4|1138.9|1138.4|1247
1730209800000|2024-10-29 13:50:00|1139|1138.5|1140.7|1140.2|1140.9|1140.4|1138.9|1138.4|811
1730210100000|2024-10-29 13:55:00|1140.8|1140.3|1140.6|1140.1|1141.7|1141.2|1140.5|1140|746
1730210400000|2024-10-29 14:00:00|1140.9|1140.4|1140.9|1140.4|1142|1141.5|1140.3|1139.8|1551
1730210700000|2024-10-29 14:05:00|1140.8|1140.3|1139.7|1139.2|1141|1140.5|1139.6|1139.1|856
1730211000000|2024-10-29 14:10:00|1139.8|1139.3|1139.1|1138.6|1140.6|1140.1|1139.1|1138.6|744
1730211300000|2024-10-29 14:15:00|1139.2|1138.7|1140.1|1139.6|1140.3|1139.8|1139.2|1138.7|607
1730211600000|2024-10-29 14:20:00|1140|1139.5|1141.4|1140.9|1141.4|1140.9|1139.4|1138.9|1030
1730211900000|2024-10-29 14:25:00|1141.5|1141|1140.2|1139.7|1141.7|1141.2|1139.7|1139.2|609
1730212200000|2024-10-29 14:30:00|1140.3|1139.8|1141.6|1141.1|1141.7|1141.2|1140.1|1139.6|963
1730212500000|2024-10-29 14:35:00|1141.5|1141|1142.6|1142.1|1142.8|1142.3|1141.1|1140.6|878
1730212800000|2024-10-29 14:40:00|1142.5|1142|1142.1|1141.6|1142.7|1142.2|1141.8|1141.3|407
1730213100000|2024-10-29 14:45:00|1142|1141.5|1141.5|1141|1142.1|1141.6|1140.8|1140.3|354
1730213400000|2024-10-29 14:50:00|1141.6|1141.1|1141.5|1141|1141.8|1141.3|1141.2|1140.7|453
1730213700000|2024-10-29 14:55:00|1141.4|1140.9|1141.7|1141.2|1142.1|1141.6|1141.3|1140.8|345
1730214000000|2024-10-29 15:00:00|1141.6|1141.1|1141.8|1141.3|1142|1141.5|1141|1140.5|397
1730214300000|2024-10-29 15:05:00|1141.9|1141.4|1140.5|1140|1141.9|1141.4|1140.5|1140|388
1730214600000|2024-10-29 15:10:00|1140.4|1139.9|1141.2|1140.7|1141.3|1140.8|1140.2|1139.7|250
1730214900000|2024-10-29 15:15:00|1141.1|1140.6|1141.2|1140.7|1141.4|1140.9|1140.9|1140.4|317
1730215200000|2024-10-29 15:20:00|1141.1|1140.6|1140.2|1139.7|1141.5|1141|1140.2|1139.7|531
1730215500000|2024-10-29 15:25:00|1140.3|1139.8|1140.3|1139.8|1140.3|1139.8|1139.7|1139.2|738
1730215800000|2024-10-29 15:30:00|1140.2|1139.7|1140.7|1140.2|1140.9|1140.4|1140|1139.5|453
1730216100000|2024-10-29 15:35:00|1140.8|1140.3|1141.3|1140.8|1141.4|1140.9|1140.3|1139.8|309
1730216400000|2024-10-29 15:40:00|1141.2|1140.7|1141.2|1140.7|1141.8|1141.3|1141.1|1140.6|297
1730216700000|2024-10-29 15:45:00|1141.3|1140.8|1141.7|1141.2|1141.9|1141.4|1141.3|1140.8|470
1730217000000|2024-10-29 15:50:00|1141.8|1141.3|1141.3|1140.8|1142.1|1141.6|1140.9|1140.4|322
1730217300000|2024-10-29 15:55:00|1141.2|1140.7|1141.9|1141.4|1142.1|1141.6|1141.1|1140.6|197
1730217600000|2024-10-29 16:00:00|1142|1141.5|1142.2|1141.7|1142.9|1142.4|1142|1141.5|305
1730217900000|2024-10-29 16:05:00|1142.3|1141.8|1142.4|1141.9|1142.7|1142.2|1142|1141.5|230
1730218200000|2024-10-29 16:10:00|1142.3|1141.8|1142.3|1141.8|1142.7|1142.2|1142.1|1141.6|478
1730218500000|2024-10-29 16:15:00|1142.2|1141.7|1141.4|1140.9|1142.2|1141.7|1141.4|1140.9|215
1730218800000|2024-10-29 16:20:00|1141.5|1141|1141.2|1140.7|1141.7|1141.2|1141.2|1140.7|298
1730219100000|2024-10-29 16:25:00|1141.3|1140.8|1140.7|1140.2|1141.3|1140.8|1140.7|1140.2|499
1730219400000|2024-10-29 16:30:00|1140.8|1140.3|1140|1139.5|1140.8|1140.3|1139.7|1139.2|829
1730219700000|2024-10-29 16:35:00|1140.1|1139.6|1139.7|1139.2|1140.2|1139.7|1139.5|1139|767
1730220000000|2024-10-29 16:40:00|1139.8|1139.3|1139.8|1139.3|1140.2|1139.7|1139.5|1139|697
1730220300000|2024-10-29 16:45:00|1139.7|1139.2|1139.8|1139.3|1139.9|1139.4|1139.6|1139.1|480
1730220600000|2024-10-29 16:50:00|1139.9|1139.4|1140.6|1140.1|1140.7|1140.2|1139.9|1139.4|336
1730220900000|2024-10-29 16:55:00|1140.7|1140.2|1140.5|1140|1140.8|1140.3|1140.2|1139.7|275
1730221200000|2024-10-29 17:00:00|1140.6|1140.1|1141.3|1140.8|1141.9|1141.4|1140.6|1140.1|780
1730221500000|2024-10-29 17:05:00|1141.4|1140.9|1141.1|1140.6|1141.7|1141.2|1141.1|1140.6|131
1730221800000|2024-10-29 17:10:00|1141|1140.5|1141.4|1140.9|1141.5|1141|1140.8|1140.3|203
1730222100000|2024-10-29 17:15:00|1141.2|1140.7|1140.9|1140.4|1141.4|1140.9|1140.7|1140.2|219
1730222400000|2024-10-29 17:20:00|1140.8|1140.3|1140.4|1139.9|1140.8|1140.3|1140.3|1139.8|197
1730222700000|2024-10-29 17:25:00|1140.5|1140|1139.9|1139.4|1140.6|1140.1|1139.7|1139.2|313
1730223000000|2024-10-29 17:30:00|1140|1139.5|1139.9|1139.4|1140|1139.5|1139.5|1139|384
1730223300000|2024-10-29 17:35:00|1140|1139.5|1139.5|1139|1140.1|1139.6|1139.5|1139|284
1730223600000|2024-10-29 17:40:00|1139.6|1139.1|1138.9|1138.4|1139.6|1139.1|1138.8|1138.3|296
1730223900000|2024-10-29 17:45:00|1139|1138.5|1138.9|1138.4|1139.1|1138.6|1138.7|1138.2|395
1730224200000|2024-10-29 17:50:00|1139|1138.5|1139.5|1139|1139.5|1139|1139|1138.5|317
1730224500000|2024-10-29 17:55:00|1139.4|1138.9|1139.4|1138.9|1139.6|1139.1|1139.1|1138.6|257
1730224800000|2024-10-29 18:00:00|1139.3|1138.8|1139.3|1138.8|1139.5|1139|1139.2|1138.7|208
1730225100000|2024-10-29 18:05:00|1139.4|1138.9|1139.5|1139|1139.7|1139.2|1139.3|1138.8|155
1730225400000|2024-10-29 18:10:00|1139.4|1138.9|1139.2|1138.7|1139.5|1139|1139.1|1138.6|125
1730225700000|2024-10-29 18:15:00|1139.1|1138.6|1139.6|1139.1|1139.6|1139.1|1138.9|1138.4|104
1730226000000|2024-10-29 18:20:00|1139.7|1139.2|1139.9|1139.4|1140|1139.5|1139.5|1139|217
1730226300000|2024-10-29 18:25:00|1139.8|1139.3|1140.1|1139.6|1140.1|1139.6|1139.6|1139.1|192
1730226600000|2024-10-29 18:30:00|1140.2|1139.7|1140.4|1139.9|1140.5|1140|1140.1|1139.6|144
1730226900000|2024-10-29 18:35:00|1140.3|1139.8|1140.8|1140.3|1140.9|1140.4|1140.3|1139.8|144
1730227200000|2024-10-29 18:40:00|1140.7|1140.2|1140.6|1140.1|1141|1140.5|1140.4|1139.9|271
1730227500000|2024-10-29 18:45:00|1140.7|1140.2|1141|1140.5|1141.3|1140.8|1140.7|1140.2|314
1730227800000|2024-10-29 18:50:00|1140.8|1140.3|1140.5|1140|1140.8|1140.3|1140.5|1140|372
1730228100000|2024-10-29 18:55:00|1140.4|1139.9|1140.3|1139.8|1140.6|1140.1|1140.2|1139.7|519
1730228400000|2024-10-29 19:00:00|1140.4|1139.9|1140.3|1139.8|1140.5|1140|1140.1|1139.6|169
1730228700000|2024-10-29 19:05:00|1140.4|1139.9|1140.5|1140|1140.7|1140.2|1140.3|1139.8|155
1730229000000|2024-10-29 19:10:00|1140.6|1140.1|1140.4|1139.9|1140.6|1140.1|1140.3|1139.8|322
1730229300000|2024-10-29 19:15:00|1140.3|1139.8|1140.6|1140.1|1140.6|1140.1|1140.3|1139.8|229
1730229600000|2024-10-29 19:20:00|1140.5|1140|1140.6|1140.1|1140.6|1140.1|1140.4|1139.9|93
1730229900000|2024-10-29 19:25:00|1140.5|1140|1140.6|1140.1|1140.7|1140.2|1140.4|1139.9|159
1730230200000|2024-10-29 19:30:00|1140.5|1140|1140.2|1139.7|1140.6|1140.1|1140.1|1139.6|182
1730230500000|2024-10-29 19:35:00|1140.3|1139.8|1140|1139.5|1140.3|1139.8|1139.8|1139.3|452
1730230800000|2024-10-29 19:40:00|1139.9|1139.4|1139.5|1139|1139.9|1139.4|1139.5|1139|374
1730231100000|2024-10-29 19:45:00|1139.6|1139.1|1139.6|1139.1|1139.8|1139.3|1139.4|1138.9|688
1730231400000|2024-10-29 19:50:00|1139.5|1139|1139.1|1138.6|1139.8|1139.3|1138.9|1138.4|1405
1730231700000|2024-10-29 19:55:00|1139.2|1138.7|1138.5|1138|1139.3|1138.8|1138.3|1137.8|6312
1730232000000|2024-10-29 20:00:00|1139.2|1137.2|1139.1|1137.1|1140.1|1138.1|1139.1|1137.1|1005
1730232300000|2024-10-29 20:05:00|1139.2|1137.2|1139.4|1137.4|1139.8|1137.8|1138.9|1136.9|305
1730232600000|2024-10-29 20:10:00|1139.5|1137.5|1139.8|1137.8|1140|1138|1139.4|1137.4|232
1730232900000|2024-10-29 20:15:00|1139.7|1137.7|1139.2|1137.2|1140|1138|1139.2|1137.2|186
1730233200000|2024-10-29 20:20:00|1139.4|1137.4|1139.4|1137.4|1139.8|1137.8|1139.2|1137.2|100
1730233500000|2024-10-29 20:25:00|1139.2|1137.2|1139|1137|1139.4|1137.4|1138.8|1136.8|84
1730233800000|2024-10-29 20:30:00|1139.2|1137.2|1139|1137|1139.3|1137.3|1139|1137|136
1730234100000|2024-10-29 20:35:00|1139.1|1137.1|1139.1|1137.1|1139.3|1137.3|1138.6|1136.6|164
1730234400000|2024-10-29 20:40:00|1139|1137|1139.2|1137.2|1139.5|1137.5|1138.9|1136.9|92
1730234700000|2024-10-29 20:45:00|1139.1|1137.1|1139.1|1137.1|1139.4|1137.4|1138.8|1136.8|115
1730235000000|2024-10-29 20:50:00|1139|1137|1139.1|1137.1|1139.2|1137.2|1138.9|1136.9|70
1730235300000|2024-10-29 20:55:00|1139.2|1137.2|1138.8|1136.8|1139.3|1137.3|1138.8|1136.8|83
1730239200000|2024-10-29 22:00:00|1139.2|1137.2|1138.9|1136.9|1139.3|1137.3|1138.7|1136.7|0
1730239500000|2024-10-29 22:05:00|1139|1137|1139.5|1137.5|1139.6|1137.6|1138.9|1136.9|0
1730239800000|2024-10-29 22:10:00|1139.4|1137.4|1139.2|1137.2|1139.5|1137.5|1139.2|1137.2|0
1730240100000|2024-10-29 22:15:00|1139.1|1137.1|1139.2|1137.2|1139.3|1137.3|1139|1137|0
1730240400000|2024-10-29 22:20:00|1139.1|1137.1|1139.3|1137.3|1139.3|1137.3|1139.1|1137.1|0
1730240700000|2024-10-29 22:25:00|1139.2|1137.2|1139.2|1137.2|1139.3|1137.3|1139.1|1137.1|0
1730241000000|2024-10-29 22:30:00|1139.3|1137.3|1139.6|1137.6|1139.6|1137.6|1139.2|1137.2|0
1730241300000|2024-10-29 22:35:00|1139.7|1137.7|1139.6|1137.6|1139.7|1137.7|1139.5|1137.5|0
1730241600000|2024-10-29 22:40:00|1139.7|1137.7|1139.6|1137.6|1139.7|1137.7|1139.5|1137.5|0
1730241900000|2024-10-29 22:45:00|1139.5|1137.5|1139.7|1137.7|1139.7|1137.7|1139.5|1137.5|0
1730242200000|2024-10-29 22:50:00|1139.6|1137.6|1139.8|1137.8|1140|1138|1139.6|1137.6|0
1730242500000|2024-10-29 22:55:00|1139.9|1137.9|1139.8|1137.8|1140|1138|1139.8|1137.8|0
1730242800000|2024-10-29 23:00:00|1139.9|1137.9|1139.3|1137.3|1139.9|1137.9|1139.3|1137.3|0
1730243100000|2024-10-29 23:05:00|1139.2|1137.2|1139.1|1137.1|1139.4|1137.4|1139|1137|0
1730243400000|2024-10-29 23:10:00|1139|1137|1139.3|1137.3|1139.3|1137.3|1139|1137|0
1730243700000|2024-10-29 23:15:00|1139.2|1137.2|1139.5|1137.5|1139.6|1137.6|1139.1|1137.1|0
1730244000000|2024-10-29 23:20:00|1139.4|1137.4|1139.6|1137.6|1139.6|1137.6|1139.4|1137.4|0
1730244300000|2024-10-29 23:25:00|1139.5|1137.5|1139.6|1137.6|1139.7|1137.7|1139.5|1137.5|0
1730244600000|2024-10-29 23:30:00|1139.5|1137.5|1139.5|1137.5|1139.6|1137.6|1139.4|1137.4|0
1730244900000|2024-10-29 23:35:00|1139.4|1137.4|1139.4|1137.4|1139.5|1137.5|1139.3|1137.3|0
1730245200000|2024-10-29 23:40:00|1139.3|1137.3|1139.4|1137.4|1139.4|1137.4|1139.2|1137.2|0
1730245500000|2024-10-29 23:45:00|1139.3|1137.3|1139.2|1137.2|1139.4|1137.4|1139.2|1137.2|0
1730245800000|2024-10-29 23:50:00|1139.3|1137.3|1139.4|1137.4|1139.5|1137.5|1139.1|1137.1|0
1730246100000|2024-10-29 23:55:00|1139.5|1137.5|1139.4|1137.4|1139.7|1137.7|1139.4|1137.4|0
1730246400000|2024-10-30 00:00:00|1140.2|1138.2|1139.8|1137.8|1140.2|1138.2|1138.9|1136.9|32
1730246700000|2024-10-30 00:05:00|1139.7|1137.7|1139.9|1137.9|1140|1138|1139.6|1137.6|60
1730247000000|2024-10-30 00:10:00|1140.1|1138.1|1140.1|1138.1|1140.4|1138.4|1140.1|1138.1|40
1730247300000|2024-10-30 00:15:00|1139.8|1137.8|1140.5|1138.5|1140.5|1138.5|1139.8|1137.8|49
1730247600000|2024-10-30 00:20:00|1140.4|1138.4|1140.6|1138.6|1140.9|1138.9|1140.4|1138.4|49
1730247900000|2024-10-30 00:25:00|1140.5|1138.5|1140.3|1138.3|1140.7|1138.7|1140.3|1138.3|47
1730248200000|2024-10-30 00:30:00|1140.5|1138.5|1139.9|1137.9|1140.5|1138.5|1139.9|1137.9|59
1730248500000|2024-10-30 00:35:00|1140|1138|1140.5|1138.5|1140.5|1138.5|1140|1138|14
1730248800000|2024-10-30 00:40:00|1140.6|1138.6|1140|1138|1140.8|1138.8|1139.9|1137.9|26
1730249100000|2024-10-30 00:45:00|1140.1|1138.1|1139.9|1137.9|1140.6|1138.6|1139.7|1137.7|26
1730249400000|2024-10-30 00:50:00|1140|1138|1140.2|1138.2|1140.3|1138.3|1140|1138|15
1730249700000|2024-10-30 00:55:00|1140.5|1138.5|1140.3|1138.3|1140.5|1138.5|1140.2|1138.2|6
1730250000000|2024-10-30 01:00:00|1140.1|1138.1|1139.9|1137.9|1140.2|1138.2|1139.7|1137.7|23
1730250300000|2024-10-30 01:05:00|1139.7|1137.7|1139.6|1137.6|1139.7|1137.7|1138.9|1136.9|16
1730250600000|2024-10-30 01:10:00|1139.2|1137.2|1138.6|1136.6|1139.2|1137.2|1138.4|1136.4|44
1730250900000|2024-10-30 01:15:00|1138.7|1136.7|1137.6|1135.6|1138.7|1136.7|1137.5|1135.5|37
1730251200000|2024-10-30 01:20:00|1137.4|1135.4|1136.1|1134.1|1137.4|1135.4|1136.1|1134.1|111
1730251500000|2024-10-30 01:25:00|1136.3|1134.3|1138|1136|1138.2|1136.2|1136.3|1134.3|33
1730251800000|2024-10-30 01:30:00|1138.1|1136.1|1138.1|1136.1|1139|1137|1137.7|1135.7|81
1730252100000|2024-10-30 01:35:00|1138.2|1136.2|1138.2|1136.2|1138.7|1136.7|1137.6|1135.6|51
1730252400000|2024-10-30 01:40:00|1138.4|1136.4|1138.2|1136.2|1139|1137|1137.9|1135.9|56
1730252700000|2024-10-30 01:45:00|1137.9|1135.9|1137.1|1135.1|1138.2|1136.2|1137.1|1135.1|110
1730253000000|2024-10-30 01:50:00|1136.9|1134.9|1139.1|1137.1|1139.2|1137.2|1136.7|1134.7|59
1730253300000|2024-10-30 01:55:00|1139.2|1137.2|1139.1|1137.1|1139.9|1137.9|1138.8|1136.8|76
1730253600000|2024-10-30 02:00:00|1138.8|1136.8|1138.9|1136.9|1139.5|1137.5|1138.6|1136.6|70
1730253900000|2024-10-30 02:05:00|1138.7|1136.7|1138.2|1136.2|1138.9|1136.9|1138|1136|37
1730254200000|2024-10-30 02:10:00|1138.3|1136.3|1136.9|1134.9|1138.3|1136.3|1136.9|1134.9|72
1730254500000|2024-10-30 02:15:00|1137|1135|1137|1135|1137.2|1135.2|1136.8|1134.8|29
1730254800000|2024-10-30 02:20:00|1137.1|1135.1|1136.1|1134.1|1137.4|1135.4|1136.1|1134.1|45
1730255100000|2024-10-30 02:25:00|1136.5|1134.5|1136|1134|1136.5|1134.5|1135.9|1133.9|41
1730255400000|2024-10-30 02:30:00|1136.1|1134.1|1135.7|1133.7|1136.2|1134.2|1135.5|1133.5|41
1730255700000|2024-10-30 02:35:00|1135.6|1133.6|1135.8|1133.8|1135.8|1133.8|1135.4|1133.4|34
1730256000000|2024-10-30 02:40:00|1136.2|1134.2|1136.5|1134.5|1136.6|1134.6|1136.2|1134.2|14
1730256300000|2024-10-30 02:45:00|1136.4|1134.4|1136.2|1134.2|1136.7|1134.7|1136.1|1134.1|16
1730256600000|2024-10-30 02:50:00|1136.1|1134.1|1137|1135|1137.4|1135.4|1136.1|1134.1|24
1730256900000|2024-10-30 02:55:00|1136.8|1134.8|1136.1|1134.1|1136.9|1134.9|1136.1|1134.1|11
1730257200000|2024-10-30 03:00:00|1135.5|1133.5|1134.8|1132.8|1135.7|1133.7|1134.7|1132.7|43
1730257500000|2024-10-30 03:05:00|1134.9|1132.9|1135|1133|1135.2|1133.2|1134.8|1132.8|30
1730257800000|2024-10-30 03:10:00|1134.8|1132.8|1134.6|1132.6|1135.1|1133.1|1134.6|1132.6|90
1730258100000|2024-10-30 03:15:00|1134.7|1132.7|1133|1131|1134.7|1132.7|1132.9|1130.9|102
1730258400000|2024-10-30 03:20:00|1133.1|1131.1|1132.8|1130.8|1133.3|1131.3|1132.8|1130.8|123
1730258700000|2024-10-30 03:25:00|1132.9|1130.9|1132.5|1130.5|1133.4|1131.4|1132.3|1130.3|107
1730259000000|2024-10-30 03:30:00|1132.4|1130.4|1131.2|1129.2|1132.4|1130.4|1131.2|1129.2|114
1730259300000|2024-10-30 03:35:00|1131|1129|1131.2|1129.2|1131.4|1129.4|1130.9|1128.9|42
1730259600000|2024-10-30 03:40:00|1131.1|1129.1|1130.8|1128.8|1131.5|1129.5|1130.7|1128.7|62
1730259900000|2024-10-30 03:45:00|1130.7|1128.7|1130.6|1128.6|1131.3|1129.3|1130.6|1128.6|112
1730260200000|2024-10-30 03:50:00|1130.7|1128.7|1130.6|1128.6|1131.3|1129.3|1130.6|1128.6|61
1730260500000|2024-10-30 03:55:00|1130.8|1128.8|1131.1|1129.1|1131.1|1129.1|1130.7|1128.7|42
1730260800000|2024-10-30 04:00:00|1131|1129|1129.9|1127.9|1131|1129|1129.7|1127.7|223
1730261100000|2024-10-30 04:05:00|1130|1128|1131.1|1129.1|1131.1|1129.1|1129.8|1127.8|75
1730261400000|2024-10-30 04:10:00|1131|1129|1131.4|1129.4|1131.5|1129.5|1131|1129|31
1730261700000|2024-10-30 04:15:00|1131.3|1129.3|1130.3|1128.3|1131.3|1129.3|1130.3|1128.3|58
1730262000000|2024-10-30 04:20:00|1130.4|1128.4|1130.3|1128.3|1130.5|1128.5|1130.2|1128.2|32
1730262300000|2024-10-30 04:25:00|1130.5|1128.5|1130.6|1128.6|1130.6|1128.6|1130.5|1128.5|30
1730262600000|2024-10-30 04:30:00|1130.5|1128.5|1131.1|1129.1|1131.1|1129.1|1130.5|1128.5|31
1730262900000|2024-10-30 04:35:00|1131|1129|1130.4|1128.4|1131.2|1129.2|1130.3|1128.3|53
1730263200000|2024-10-30 04:40:00|1130.5|1128.5|1130.6|1128.6|1130.6|1128.6|1130.4|1128.4|24
1730263500000|2024-10-30 04:45:00|1130.8|1128.8|1130.3|1128.3|1130.8|1128.8|1130.3|1128.3|33
1730263800000|2024-10-30 04:50:00|1130.2|1128.2|1130.4|1128.4|1130.6|1128.6|1130|1128|42
1730264100000|2024-10-30 04:55:00|1130.3|1128.3|1130.4|1128.4|1130.6|1128.6|1130.2|1128.2|13
1730264400000|2024-10-30 05:00:00|1130.6|1128.6|1129.6|1127.6|1130.6|1128.6|1129.6|1127.6|79
1730264700000|2024-10-30 05:05:00|1129.2|1127.2|1129.5|1127.5|1129.8|1127.8|1129.2|1127.2|35
1730265000000|2024-10-30 05:10:00|1129.8|1127.8|1129.7|1127.7|1130.1|1128.1|1129.7|1127.7|12
1730265300000|2024-10-30 05:15:00|1129.6|1127.6|1129.5|1127.5|1129.7|1127.7|1129.3|1127.3|25
1730265600000|2024-10-30 05:20:00|1129.7|1127.7|1130.1|1128.1|1130.2|1128.2|1129.6|1127.6|17
1730265900000|2024-10-30 05:25:00|1130.2|1128.2|1130.5|1128.5|1130.8|1128.8|1130.1|1128.1|73
1730266200000|2024-10-30 05:30:00|1130.3|1128.3|1130.8|1128.8|1130.9|1128.9|1130.3|1128.3|34
1730266500000|2024-10-30 05:35:00|1130.7|1128.7|1130.2|1128.2|1130.9|1128.9|1130.1|1128.1|27
1730266800000|2024-10-30 05:40:00|1130.1|1128.1|1130.6|1128.6|1130.8|1128.8|1130.1|1128.1|20
1730267100000|2024-10-30 05:45:00|1130.7|1128.7|1130.1|1128.1|1130.7|1128.7|1130.1|1128.1|38
1730267400000|2024-10-30 05:50:00|1130|1128|1131.5|1129.5|1131.5|1129.5|1130|1128|41
1730267700000|2024-10-30 05:55:00|1131.7|1129.7|1131|1129|1132.1|1130.1|1130.8|1128.8|43
1730268000000|2024-10-30 06:00:00|1130.9|1128.9|1130.6|1128.6|1131.4|1129.4|1130.3|1128.3|71
1730268300000|2024-10-30 06:05:00|1130.5|1128.5|1131|1129|1131.3|1129.3|1130.5|1128.5|40
1730268600000|2024-10-30 06:10:00|1131.1|1129.1|1131.7|1129.7|1131.8|1129.8|1131.1|1129.1|39
1730268900000|2024-10-30 06:15:00|1131.8|1129.8|1132.5|1130.5|1132.5|1130.5|1131.8|1129.8|46
1730269200000|2024-10-30 06:20:00|1132.3|1130.3|1132|1130|1132.3|1130.3|1131.7|1129.7|31
1730269500000|2024-10-30 06:25:00|1132.1|1130.1|1133|1131|1133.2|1131.2|1132.1|1130.1|33
1730269800000|2024-10-30 06:30:00|1133.1|1131.1|1132.8|1130.8|1133.4|1131.4|1132.8|1130.8|52
1730270100000|2024-10-30 06:35:00|1132.9|1130.9|1133.9|1131.9|1134|1132|1132.7|1130.7|86
1730270400000|2024-10-30 06:40:00|1133.8|1131.8|1134.2|1132.2|1134.2|1132.2|1133.7|1131.7|98
1730270700000|2024-10-30 06:45:00|1134|1132|1133.3|1131.3|1134|1132|1133.2|1131.2|44
1730271000000|2024-10-30 06:50:00|1133.4|1131.4|1133|1131|1133.6|1131.6|1133|1131|53
1730271300000|2024-10-30 06:55:00|1132.7|1130.7|1133.2|1131.2|1133.3|1131.3|1132.7|1130.7|61
1730271600000|2024-10-30 07:00:00|1133.3|1131.3|1132.8|1130.8|1133.4|1131.4|1132.7|1130.7|77
1730271900000|2024-10-30 07:05:00|1132.9|1130.9|1132.5|1130.5|1133|1131|1132.5|1130.5|61
1730272200000|2024-10-30 07:10:00|1132.6|1130.6|1133.1|1131.1|1133.1|1131.1|1132.4|1130.4|100
1730272500000|2024-10-30 07:15:00|1133.3|1131.3|1133.5|1131.5|1134|1132|1133.2|1131.2|71
1730272800000|2024-10-30 07:20:00|1133.7|1131.7|1132.8|1130.8|1133.7|1131.7|1132.8|1130.8|44
1730273100000|2024-10-30 07:25:00|1132.6|1130.6|1132.9|1130.9|1133.2|1131.2|1132.6|1130.6|41
1730273400000|2024-10-30 07:30:00|1132.8|1130.8|1133.4|1131.4|1133.6|1131.6|1132.8|1130.8|57
1730273700000|2024-10-30 07:35:00|1133.6|1131.6|1133.3|1131.3|1133.7|1131.7|1133.3|1131.3|45
1730274000000|2024-10-30 07:40:00|1133.2|1131.2|1132.4|1130.4|1133.2|1131.2|1132.3|1130.3|61
1730274300000|2024-10-30 07:45:00|1132.2|1130.2|1132.7|1130.7|1132.7|1130.7|1131.9|1129.9|108
1730274600000|2024-10-30 07:50:00|1132.6|1130.6|1132|1130|1132.7|1130.7|1131.8|1129.8|183
1730274900000|2024-10-30 07:55:00|1132.1|1130.1|1131.9|1129.9|1132.3|1130.3|1131.9|1129.9|51
1730275200000|2024-10-30 08:00:00|1132.1|1130.1|1133.7|1131.7|1133.7|1131.7|1132.1|1130.1|518
1730275500000|2024-10-30 08:05:00|1133.8|1131.8|1133|1131|1133.9|1131.9|1132.6|1130.6|354
1730275800000|2024-10-30 08:10:00|1132.9|1130.9|1133.2|1131.2|1133.5|1131.5|1132.8|1130.8|340
1730276100000|2024-10-30 08:15:00|1133.3|1131.3|1133.8|1131.8|1134.1|1132.1|1133.3|1131.3|157
1730276400000|2024-10-30 08:20:00|1133.7|1131.7|1134.2|1132.2|1134.2|1132.2|1133.7|1131.7|79
1730276700000|2024-10-30 08:25:00|1134.1|1132.1|1134.5|1132.5|1134.5|1132.5|1133.9|1131.9|328
1730277000000|2024-10-30 08:30:00|1134.6|1132.6|1134.3|1132.3|1134.7|1132.7|1133.9|1131.9|113
1730277300000|2024-10-30 08:35:00|1134.4|1132.4|1133.7|1131.7|1134.6|1132.6|1133.7|1131.7|162
1730277600000|2024-10-30 08:40:00|1133.6|1131.6|1133.5|1131.5|1134|1132|1133.5|1131.5|286
1730277900000|2024-10-30 08:45:00|1133.6|1131.6|1133.5|1131.5|1133.7|1131.7|1133.1|1131.1|59
1730278200000|2024-10-30 08:50:00|1133.7|1131.7|1133.9|1131.9|1134.1|1132.1|1133.6|1131.6|141
1730278500000|2024-10-30 08:55:00|1133.8|1131.8|1133.4|1131.4|1133.8|1131.8|1133.2|1131.2|79
1730278800000|2024-10-30 09:00:00|1133.3|1131.3|1133.3|1131.3|1133.6|1131.6|1133.1|1131.1|190
1730279100000|2024-10-30 09:05:00|1133.4|1131.4|1133.3|1131.3|1133.7|1131.7|1133.2|1131.2|154
1730279400000|2024-10-30 09:10:00|1133.2|1131.2|1133.4|1131.4|1133.6|1131.6|1133.2|1131.2|49
1730279700000|2024-10-30 09:15:00|1133.3|1131.3|1132.8|1130.8|1133.3|1131.3|1132.7|1130.7|174
1730280000000|2024-10-30 09:20:00|1132.7|1130.7|1133|1131|1133.1|1131.1|1132.6|1130.6|63
1730280300000|2024-10-30 09:25:00|1132.9|1130.9|1133|1131|1133.2|1131.2|1132.5|1130.5|84
1730280600000|2024-10-30 09:30:00|1132.9|1130.9|1132.6|1130.6|1133|1131|1132.5|1130.5|80
1730280900000|2024-10-30 09:35:00|1132.7|1130.7|1132.5|1130.5|1132.8|1130.8|1132.2|1130.2|99
1730281200000|2024-10-30 09:40:00|1132.4|1130.4|1132|1130|1132.4|1130.4|1131.9|1129.9|127
1730281500000|2024-10-30 09:45:00|1131.9|1129.9|1132.4|1130.4|1132.4|1130.4|1131.8|1129.8|231
1730281800000|2024-10-30 09:50:00|1132.5|1130.5|1132.5|1130.5|1132.7|1130.7|1132.2|1130.2|84
1730282100000|2024-10-30 09:55:00|1132.3|1130.3|1132|1130|1132.4|1130.4|1132|1130|51
1730282400000|2024-10-30 10:00:00|1132.1|1130.1|1132|1130|1132.3|1130.3|1131.8|1129.8|56
1730282700000|2024-10-30 10:05:00|1132.1|1130.1|1131.7|1129.7|1132.1|1130.1|1131.5|1129.5|36
1730283000000|2024-10-30 10:10:00|1131.8|1129.8|1132.5|1130.5|1132.5|1130.5|1131.6|1129.6|158
1730283300000|2024-10-30 10:15:00|1132.6|1130.6|1132.4|1130.4|1132.6|1130.6|1132.2|1130.2|215
1730283600000|2024-10-30 10:20:00|1132.3|1130.3|1131.9|1129.9|1132.5|1130.5|1131.8|1129.8|83
1730283900000|2024-10-30 10:25:00|1131.8|1129.8|1132|1130|1132|1130|1131.6|1129.6|87
1730284200000|2024-10-30 10:30:00|1131.9|1129.9|1130.9|1128.9|1131.9|1129.9|1130.8|1128.8|203
1730284500000|2024-10-30 10:35:00|1131|1129|1130.7|1128.7|1131|1129|1130.3|1128.3|118
1730284800000|2024-10-30 10:40:00|1130.6|1128.6|1130.5|1128.5|1130.6|1128.6|1130.5|1128.5|10
1730285100000|2024-10-30 10:45:00|1130.7|1128.7|1130.2|1128.2|1130.7|1128.7|1129.9|1127.9|444
1730285400000|2024-10-30 10:50:00|1130.1|1128.1|1130|1128|1130.2|1128.2|1129.7|1127.7|520
1730285700000|2024-10-30 10:55:00|1130.2|1128.2|1130.8|1128.8|1130.9|1128.9|1130.1|1128.1|372
1730286000000|2024-10-30 11:00:00|1130.9|1128.9|1130.3|1128.3|1131|1129|1130.2|1128.2|243
1730286300000|2024-10-30 11:05:00|1130.4|1128.4|1130.8|1128.8|1130.9|1128.9|1130.4|1128.4|256
1730286600000|2024-10-30 11:10:00|1130.7|1128.7|1131|1129|1131.2|1129.2|1130.7|1128.7|140
1730286900000|2024-10-30 11:15:00|1130.9|1128.9|1130.9|1128.9|1131.1|1129.1|1130.6|1128.6|109
1730287200000|2024-10-30 11:20:00|1130.8|1128.8|1130.9|1128.9|1131.1|1129.1|1130.8|1128.8|172
1730287500000|2024-10-30 11:25:00|1130.8|1128.8|1130.4|1128.4|1131|1129|1130.3|1128.3|104
1730287800000|2024-10-30 11:30:00|1130.3|1128.3|1130.2|1128.2|1130.5|1128.5|1130.1|1128.1|101
1730288100000|2024-10-30 11:35:00|1130|1128|1130.4|1128.4|1130.4|1128.4|1129.9|1127.9|108
1730288400000|2024-10-30 11:40:00|1130.3|1128.3|1130.2|1128.2|1130.3|1128.3|1130.1|1128.1|86
1730288700000|2024-10-30 11:45:00|1130.1|1128.1|1129|1127|1130.2|1128.2|1129|1127|256
1730289000000|2024-10-30 11:50:00|1128.9|1126.9|1129|1127|1129.1|1127.1|1128.6|1126.6|160
1730289300000|2024-10-30 11:55:00|1129.1|1127.1|1129.4|1127.4|1129.5|1127.5|1129|1127|160
1730289600000|2024-10-30 12:00:00|1129.3|1127.3|1128.6|1126.6|1129.5|1127.5|1128.4|1126.4|291
1730289900000|2024-10-30 12:05:00|1128.5|1126.5|1128.3|1126.3|1128.6|1126.6|1128.3|1126.3|265
1730290200000|2024-10-30 12:10:00|1128.4|1126.4|1129.3|1127.3|1129.3|1127.3|1128.3|1126.3|446
1730290500000|2024-10-30 12:15:00|1129.1|1127.1|1128|1126|1129.4|1127.4|1127.9|1125.9|582
1730290800000|2024-10-30 12:20:00|1127.9|1125.9|1127.4|1125.4|1128.3|1126.3|1127.3|1125.3|208
1730291100000|2024-10-30 12:25:00|1127.3|1125.3|1127|1125|1127.8|1125.8|1127|1125|211
1730291400000|2024-10-30 12:30:00|1127.3|1125.3|1127|1125|1127.7|1125.7|1126.4|1124.4|544
1730291700000|2024-10-30 12:35:00|1127.2|1125.2|1127.8|1125.8|1128|1126|1127.2|1125.2|256
1730292000000|2024-10-30 12:40:00|1127.7|1125.7|1127.1|1125.1|1127.9|1125.9|1127|1125|194
1730292300000|2024-10-30 12:45:00|1127|1125|1126.7|1124.7|1127.1|1125.1|1126.4|1124.4|312
1730292600000|2024-10-30 12:50:00|1126.8|1124.8|1126.7|1124.7|1127.1|1125.1|1126.5|1124.5|230
1730292900000|2024-10-30 12:55:00|1126.6|1124.6|1127.1|1125.1|1127.2|1125.2|1126.4|1124.4|199
1730293200000|2024-10-30 13:00:00|1127|1125|1126.1|1124.1|1127|1125|1126|1124|217
1730293500000|2024-10-30 13:05:00|1126.2|1124.2|1126.1|1124.1|1126.6|1124.6|1125.9|1123.9|210
1730293800000|2024-10-30 13:10:00|1126.2|1124.2|1126.4|1124.4|1126.7|1124.7|1126|1124|218
1730294100000|2024-10-30 13:15:00|1126.3|1124.3|1125.9|1123.9|1126.3|1124.3|1125.7|1123.7|202
1730294400000|2024-10-30 13:20:00|1125.8|1123.8|1126.2|1124.2|1126.2|1124.2|1125.5|1123.5|310
1730294700000|2024-10-30 13:25:00|1126.3|1124.3|1126.8|1124.8|1127|1125|1126.2|1124.2|218
1730295000000|2024-10-30 13:30:00|1126.1|1125.6|1124.9|1124.4|1126.4|1125.9|1124.5|1124|4963
1730295300000|2024-10-30 13:35:00|1124.8|1124.3|1126.8|1126.3|1127.3|1126.8|1124.8|1124.3|1719
1730295600000|2024-10-30 13:40:00|1126.7|1126.2|1125|1124.5|1126.9|1126.4|1124.4|1123.9|1170
1730295900000|2024-10-30 13:45:00|1124.9|1124.4|1126|1125.5|1126.6|1126.1|1124.5|1124|1961
1730296200000|2024-10-30 13:50:00|1125.9|1125.4|1128.1|1127.6|1128.6|1128.1|1125.9|1125.4|1798
1730296500000|2024-10-30 13:55:00|1128.2|1127.7|1129|1128.5|1129.1|1128.6|1128.1|1127.6|966
1730296800000|2024-10-30 14:00:00|1129.1|1128.6|1129.4|1128.9|1129.4|1128.9|1128.3|1127.8|1182
1730297100000|2024-10-30 14:05:00|1129.3|1128.8|1130.1|1129.6|1130.1|1129.6|1128.8|1128.3|794
1730297400000|2024-10-30 14:10:00|1130.3|1129.8|1130.8|1130.3|1130.8|1130.3|1129.8|1129.3|935
1730297700000|2024-10-30 14:15:00|1130.9|1130.4|1130.9|1130.4|1131.2|1130.7|1130.4|1129.9|1157
1730298000000|2024-10-30 14:20:00|1130.8|1130.3|1130.4|1129.9|1130.8|1130.3|1130.2|1129.7|609
1730298300000|2024-10-30 14:25:00|1130.3|1129.8|1130.8|1130.3|1131.4|1130.9|1130.2|1129.7|843
1730298600000|2024-10-30 14:30:00|1130.9|1130.4|1130.7|1130.2|1130.9|1130.4|1130.4|1129.9|699
1730298900000|2024-10-30 14:35:00|1130.6|1130.1|1131.1|1130.6|1131.3|1130.8|1130|1129.5|870
1730299200000|2024-10-30 14:40:00|1131.2|1130.7|1130.2|1129.7|1131.4|1130.9|1130.1|1129.6|1017
1730299500000|2024-10-30 14:45:00|1130.1|1129.6|1129.8|1129.3|1130.3|1129.8|1129.5|1129|640
1730299800000|2024-10-30 14:50:00|1129.9|1129.4|1129.1|1128.6|1129.9|1129.4|1128.7|1128.2|664
1730300100000|2024-10-30 14:55:00|1129|1128.5|1129.3|1128.8|1130.1|1129.6|1128.9|1128.4|854
1730300400000|2024-10-30 15:00:00|1129.4|1128.9|1128.8|1128.3|1129.6|1129.1|1128.7|1128.2|580
1730300700000|2024-10-30 15:05:00|1128.9|1128.4|1129.2|1128.7|1129.5|1129|1128.5|1128|670
1730301000000|2024-10-30 15:10:00|1129.1|1128.6|1128.5|1128|1129.2|1128.7|1128.4|1127.9|619
1730301300000|2024-10-30 15:15:00|1128.6|1128.1|1129|1128.5|1129.3|1128.8|1128.2|1127.7|757
1730301600000|2024-10-30 15:20:00|1128.9|1128.4|1129|1128.5|1129.2|1128.7|1128.4|1127.9|393
1730301900000|2024-10-30 15:25:00|1129.1|1128.6|1129.9|1129.4|1130.1|1129.6|1128.8|1128.3|453
1730302200000|2024-10-30 15:30:00|1129.7|1129.2|1129.4|1128.9|1130.4|1129.9|1129.4|1128.9|539
1730302500000|2024-10-30 15:35:00|1129.3|1128.8|1129.3|1128.8|1129.8|1129.3|1129.1|1128.6|585
1730302800000|2024-10-30 15:40:00|1129.4|1128.9|1129.9|1129.4|1130|1129.5|1129.4|1128.9|309
1730303100000|2024-10-30 15:45:00|1130|1129.5|1130.1|1129.6|1130.2|1129.7|1129.7|1129.2|482
1730303400000|2024-10-30 15:50:00|1130.2|1129.7|1130.6|1130.1|1130.8|1130.3|1130|1129.5|469
1730303700000|2024-10-30 15:55:00|1130.7|1130.2|1130.1|1129.6|1130.7|1130.2|1129.9|1129.4|331
1730304000000|2024-10-30 16:00:00|1130|1129.5|1129.4|1128.9|1130.3|1129.8|1129.3|1128.8|1430
1730304300000|2024-10-30 16:05:00|1129.5|1129|1128.8|1128.3|1129.8|1129.3|1128.8|1128.3|1958
1730304600000|2024-10-30 16:10:00|1128.7|1128.2|1128.3|1127.8|1128.9|1128.4|1128.1|1127.6|1017
1730304900000|2024-10-30 16:15:00|1128.4|1127.9|1128.1|1127.6|1128.4|1127.9|1128|1127.5|1064
1730305200000|2024-10-30 16:20:00|1128.2|1127.7|1128|1127.5|1128.4|1127.9|1127.9|1127.4|529
1730305500000|2024-10-30 16:25:00|1127.9|1127.4|1127.9|1127.4|1128.2|1127.7|1127.7|1127.2|645
1730305800000|2024-10-30 16:30:00|1127.8|1127.3|1128.1|1127.6|1128.1|1127.6|1127.4|1126.9|729
1730306100000|2024-10-30 16:35:00|1128|1127.5|1128.7|1128.2|1128.8|1128.3|1127.9|1127.4|615
1730306400000|2024-10-30 16:40:00|1128.6|1128.1|1128.4|1127.9|1128.7|1128.2|1128|1127.5|556
1730306700000|2024-10-30 16:45:00|1128.3|1127.8|1128.9|1128.4|1128.9|1128.4|1128.3|1127.8|212
1730307000000|2024-10-30 16:50:00|1129|1128.5|1128.6|1128.1|1129|1128.5|1128.4|1127.9|256
1730307300000|2024-10-30 16:55:00|1128.5|1128|1128.5|1128|1128.7|1128.2|1128.2|1127.7|316
1730307600000|2024-10-30 17:00:00|1128.4|1127.9|1128.3|1127.8|1128.5|1128|1128.2|1127.7|248
1730307900000|2024-10-30 17:05:00|1128.4|1127.9|1127.9|1127.4|1128.5|1128|1127.9|1127.4|166
1730308200000|2024-10-30 17:10:00|1127.8|1127.3|1127.9|1127.4|1128.2|1127.7|1127.7|1127.2|385
1730308500000|2024-10-30 17:15:00|1127.8|1127.3|1128.5|1128|1128.5|1128|1127.8|1127.3|138
1730308800000|2024-10-30 17:20:00|1128.6|1128.1|1128.5|1128|1128.9|1128.4|1128.5|1128|65
1730309100000|2024-10-30 17:25:00|1128.6|1128.1|1127.9|1127.4|1128.8|1128.3|1127.9|1127.4|123
1730309400000|2024-10-30 17:30:00|1127.8|1127.3|1127.3|1126.8|1128.1|1127.6|1127.2|1126.7|223
1730309700000|2024-10-30 17:35:00|1127.2|1126.7|1127|1126.5|1127.7|1127.2|1127|1126.5|585
1730310000000|2024-10-30 17:40:00|1127.1|1126.6|1127.6|1127.1|1127.8|1127.3|1126.6|1126.1|436
1730310300000|2024-10-30 17:45:00|1127.5|1127|1127.8|1127.3|1128|1127.5|1127.4|1126.9|105
1730310600000|2024-10-30 17:50:00|1127.9|1127.4|1127.8|1127.3|1128|1127.5|1127.4|1126.9|174
1730310900000|2024-10-30 17:55:00|1127.7|1127.2|1127.6|1127.1|1127.8|1127.3|1127.5|1127|78
1730311200000|2024-10-30 18:00:00|1127.7|1127.2|1128.2|1127.7|1128.2|1127.7|1127.7|1127.2|227
1730311500000|2024-10-30 18:05:00|1128.1|1127.6|1129|1128.5|1129.1|1128.6|1128.1|1127.6|370
1730311800000|2024-10-30 18:10:00|1129.1|1128.6|1129.5|1129|1129.7|1129.2|1129.1|1128.6|313
1730312100000|2024-10-30 18:15:00|1129.4|1128.9|1129.6|1129.1|1129.8|1129.3|1129.4|1128.9|484
1730312400000|2024-10-30 18:20:00|1129.7|1129.2|1129.8|1129.3|1130|1129.5|1129.6|1129.1|656
1730312700000|2024-10-30 18:25:00|1129.7|1129.2|1129.2|1128.7|1129.7|1129.2|1129.1|1128.6|180
1730313000000|2024-10-30 18:30:00|1129.3|1128.8|1129.2|1128.7|1129.5|1129|1129.2|1128.7|255
1730313300000|2024-10-30 18:35:00|1129.3|1128.8|1129.7|1129.2|1129.8|1129.3|1129.3|1128.8|472
1730313600000|2024-10-30 18:40:00|1129.6|1129.1|1129.7|1129.2|1130|1129.5|1129.6|1129.1|448
1730313900000|2024-10-30 18:45:00|1129.8|1129.3|1129.7|1129.2|1130.1|1129.6|1129.5|1129|470
1730314200000|2024-10-30 18:50:00|1129.8|1129.3|1130.2|1129.7|1130.3|1129.8|1129.8|1129.3|1046
1730314500000|2024-10-30 18:55:00|1130.3|1129.8|1130.2|1129.7|1130.3|1129.8|1130.1|1129.6|713
1730314800000|2024-10-30 19:00:00|1130.1|1129.6|1129|1128.5|1130.1|1129.6|1128.9|1128.4|652
1730315100000|2024-10-30 19:05:00|1128.9|1128.4|1129|1128.5|1129.2|1128.7|1128.2|1127.7|580
1730315400000|2024-10-30 19:10:00|1129.1|1128.6|1129.5|1129|1129.6|1129.1|1129|1128.5|393
1730315700000|2024-10-30 19:15:00|1129.4|1128.9|1128.4|1127.9|1129.4|1128.9|1128.2|1127.7|411
1730316000000|2024-10-30 19:20:00|1128.5|1128|1128.2|1127.7|1128.6|1128.1|1128.1|1127.6|454
1730316300000|2024-10-30 19:25:00|1128.1|1127.6|1128.3|1127.8|1128.5|1128|1128.1|1127.6|325
1730316600000|2024-10-30 19:30:00|1128.2|1127.7|1127.7|1127.2|1128.3|1127.8|1127.7|1127.2|875
1730316900000|2024-10-30 19:35:00|1127.6|1127.1|1128|1127.5|1128.1|1127.6|1127.1|1126.6|985
1730317200000|2024-10-30 19:40:00|1128.1|1127.6|1127.6|1127.1|1128.2|1127.7|1127.6|1127.1|480
1730317500000|2024-10-30 19:45:00|1127.7|1127.2|1127.6|1127.1|1127.8|1127.3|1127.4|1126.9|1156
1730317800000|2024-10-30 19:50:00|1127.5|1127|1127.5|1127|1128|1127.5|1127.4|1126.9|1246
1730318100000|2024-10-30 19:55:00|1127.6|1127.1|1126.2|1125.7|1127.6|1127.1|1126.2|1125.7|8988
1730318400000|2024-10-30 20:00:00|1126.8|1124.8|1127.4|1125.4|1127.8|1125.8|1126.5|1124.5|1297
1730318700000|2024-10-30 20:05:00|1127.3|1125.3|1127|1125|1127.3|1125.3|1126.5|1124.5|272
1730319000000|2024-10-30 20:10:00|1127.1|1125.1|1126.3|1124.3|1127.1|1125.1|1126.3|1124.3|169
1730319300000|2024-10-30 20:15:00|1126.6|1124.6|1126.4|1124.4|1126.7|1124.7|1126.3|1124.3|56
1730319600000|2024-10-30 20:20:00|1126.5|1124.5|1126.3|1124.3|1126.5|1124.5|1126.2|1124.2|46
1730319900000|2024-10-30 20:25:00|1126.5|1124.5|1126.9|1124.9|1126.9|1124.9|1126.5|1124.5|15
1730320200000|2024-10-30 20:30:00|1126.8|1124.8|1127|1125|1127.1|1125.1|1126.5|1124.5|17
1730320500000|2024-10-30 20:35:00|1126.9|1124.9|1126.3|1124.3|1126.9|1124.9|1126.3|1124.3|10
1730320800000|2024-10-30 20:40:00|1126.8|1124.8|1126.5|1124.5|1126.8|1124.8|1126.5|1124.5|12
1730321100000|2024-10-30 20:45:00|1126.9|1124.9|1126.3|1124.3|1126.9|1124.9|1125.7|1123.7|109
1730321400000|2024-10-30 20:50:00|1126.4|1124.4|1126.5|1124.5|1126.5|1124.5|1126.3|1124.3|29
1730321700000|2024-10-30 20:55:00|1126.6|1124.6|1126.8|1124.8|1126.9|1124.9|1126.5|1124.5|78
1730322600000|2024-10-30 21:10:00|1126.7|1124.7|1125.4|1123.4|1126.7|1124.7|1125.2|1123.2|5
1730322900000|2024-10-30 21:15:00|||||||||5
1730323200000|2024-10-30 21:20:00|1125.7|1123.7|1125.7|1123.7|1125.7|1123.7|1125.7|1123.7|5
1730323500000|2024-10-30 21:25:00|1126.3|1124.3|1126.3|1124.3|1126.3|1124.3|1126.3|1124.3|11
1730323800000|2024-10-30 21:30:00|1123.4|1121.4|1123.4|1121.4|1123.4|1121.4|1123.4|1121.4|5
1730324100000|2024-10-30 21:35:00|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|5
1730324400000|2024-10-30 21:40:00|||||||||4
1730324700000|2024-10-30 21:45:00|||||||||4
1730325000000|2024-10-30 21:50:00|1122.1|1120.1|1122.1|1120.1|1122.1|1120.1|1122.1|1120.1|6
1730325300000|2024-10-30 21:55:00|1122.5|1120.5|1122.6|1120.6|1122.6|1120.6|1122.5|1120.5|6
1730325600000|2024-10-30 22:00:00|1122.4|1120.4|1121.5|1119.5|1123.1|1121.1|1120.9|1118.9|0
1730325900000|2024-10-30 22:05:00|1121.4|1119.4|1121.3|1119.3|1122|1120|1121.2|1119.2|0
1730326200000|2024-10-30 22:10:00|1121.4|1119.4|1121.1|1119.1|1121.4|1119.4|1120.9|1118.9|0
1730326500000|2024-10-30 22:15:00|1121.2|1119.2|1121.3|1119.3|1121.5|1119.5|1121|1119|0
1730326800000|2024-10-30 22:20:00|1121.2|1119.2|1121|1119|1121.4|1119.4|1120.9|1118.9|0
1730327100000|2024-10-30 22:25:00|1121.1|1119.1|1121.6|1119.6|1121.6|1119.6|1121|1119|0
1730327400000|2024-10-30 22:30:00|1121.7|1119.7|1121.5|1119.5|1121.7|1119.7|1121.3|1119.3|0
1730327700000|2024-10-30 22:35:00|1121.6|1119.6|1121.6|1119.6|1121.8|1119.8|1121.5|1119.5|0
1730328000000|2024-10-30 22:40:00|1121.5|1119.5|1121.9|1119.9|1122.1|1120.1|1121.5|1119.5|0
1730328300000|2024-10-30 22:45:00|1121.8|1119.8|1121.4|1119.4|1121.8|1119.8|1121.2|1119.2|0
1730328600000|2024-10-30 22:50:00|1121.5|1119.5|1121.3|1119.3|1121.5|1119.5|1121.2|1119.2|0
1730328900000|2024-10-30 22:55:00|1121.4|1119.4|1121.4|1119.4|1121.4|1119.4|1121.2|1119.2|0
1730329200000|2024-10-30 23:00:00|1121.3|1119.3|1121.5|1119.5|1121.5|1119.5|1121.1|1119.1|0
1730329500000|2024-10-30 23:05:00|1121.6|1119.6|1121.5|1119.5|1121.7|1119.7|1121.4|1119.4|0
1730329800000|2024-10-30 23:10:00|1121.6|1119.6|1121.5|1119.5|1121.7|1119.7|1121.3|1119.3|0
1730330100000|2024-10-30 23:15:00|1121.4|1119.4|1121.4|1119.4|1121.6|1119.6|1121.4|1119.4|0
1730330400000|2024-10-30 23:20:00|1121.3|1119.3|1121.2|1119.2|1121.3|1119.3|1121.1|1119.1|0
1730330700000|2024-10-30 23:25:00|1121.1|1119.1|1121.2|1119.2|1121.4|1119.4|1121.1|1119.1|0
1730331000000|2024-10-30 23:30:00|1121.3|1119.3|1121|1119|1121.3|1119.3|1121|1119|0
1730331300000|2024-10-30 23:35:00|1121.1|1119.1|1121.4|1119.4|1121.5|1119.5|1121.1|1119.1|0
1730331600000|2024-10-30 23:40:00|1121.3|1119.3|1121.2|1119.2|1121.3|1119.3|1121|1119|0
1730331900000|2024-10-30 23:45:00|1121.1|1119.1|1121|1119|1121.2|1119.2|1120.9|1118.9|0
1730332200000|2024-10-30 23:50:00|1121.1|1119.1|1120.9|1118.9|1121.1|1119.1|1120.9|1118.9|0
1730332500000|2024-10-30 23:55:00|1120.8|1118.8|1120.8|1118.8|1120.9|1118.9|1120.7|1118.7|0
1730332800000|2024-10-31 00:00:00|1124.3|1122.3|1125.2|1123.2|1126.1|1124.1|1124.3|1122.3|121
1730333100000|2024-10-31 00:05:00|1125.1|1123.1|1124.5|1122.5|1125.1|1123.1|1123.4|1121.4|184
1730333400000|2024-10-31 00:10:00|1124.9|1122.9|1125.3|1123.3|1125.5|1123.5|1124.4|1122.4|155
1730333700000|2024-10-31 00:15:00|1125.1|1123.1|1125.3|1123.3|1125.5|1123.5|1124.9|1122.9|97
1730334000000|2024-10-31 00:20:00|1125.1|1123.1|1125.2|1123.2|1125.2|1123.2|1125|1123|10
1730334300000|2024-10-31 00:25:00|1125.1|1123.1|1124.9|1122.9|1125.2|1123.2|1124.9|1122.9|32
1730334600000|2024-10-31 00:30:00|1124.8|1122.8|1124.8|1122.8|1125|1123|1124.7|1122.7|18
1730334900000|2024-10-31 00:35:00|1124.9|1122.9|1124.9|1122.9|1124.9|1122.9|1124.6|1122.6|28
1730335200000|2024-10-31 00:40:00|1124.8|1122.8|1125|1123|1125.1|1123.1|1124.7|1122.7|32
1730335500000|2024-10-31 00:45:00|1124.9|1122.9|1124.6|1122.6|1124.9|1122.9|1124.3|1122.3|19
1730335800000|2024-10-31 00:50:00|1124.8|1122.8|1125.2|1123.2|1125.4|1123.4|1124.6|1122.6|131
1730336100000|2024-10-31 00:55:00|1125.1|1123.1|1123.9|1121.9|1125.1|1123.1|1123.9|1121.9|54
1730336400000|2024-10-31 01:00:00|1124|1122|1125.9|1123.9|1126.1|1124.1|1123.9|1121.9|130
1730336700000|2024-10-31 01:05:00|1125.8|1123.8|1125.8|1123.8|1126|1124|1125.7|1123.7|17
1730337000000|2024-10-31 01:10:00|1125.9|1123.9|1126.2|1124.2|1126.2|1124.2|1125.9|1123.9|18
1730337300000|2024-10-31 01:15:00|1126.3|1124.3|1125.4|1123.4|1126.3|1124.3|1125.3|1123.3|26
1730337600000|2024-10-31 01:20:00|1125.8|1123.8|1125.5|1123.5|1125.8|1123.8|1125.4|1123.4|16
1730337900000|2024-10-31 01:25:00|1125.8|1123.8|1126.4|1124.4|1126.4|1124.4|1125.6|1123.6|17
1730338200000|2024-10-31 01:30:00|1126.5|1124.5|1126.2|1124.2|1127.2|1125.2|1125.8|1123.8|67
1730338500000|2024-10-31 01:35:00|1126.6|1124.6|1125.4|1123.4|1127.2|1125.2|1125.2|1123.2|70
1730338800000|2024-10-31 01:40:00|1125.2|1123.2|1125.7|1123.7|1125.9|1123.9|1124.8|1122.8|38
1730339100000|2024-10-31 01:45:00|1125.6|1123.6|1126.5|1124.5|1126.9|1124.9|1125.6|1123.6|41
1730339400000|2024-10-31 01:50:00|1126.4|1124.4|1124.2|1122.2|1126.6|1124.6|1124.2|1122.2|46
1730339700000|2024-10-31 01:55:00|1124|1122|1124.2|1122.2|1124.3|1122.3|1123.5|1121.5|47
1730340000000|2024-10-31 02:00:00|1124.3|1122.3|1126.1|1124.1|1126.8|1124.8|1124.3|1122.3|26
1730340300000|2024-10-31 02:05:00|1126.3|1124.3|1126.5|1124.5|1127.2|1125.2|1125.9|1123.9|31
1730340600000|2024-10-31 02:10:00|1126.2|1124.2|1126.5|1124.5|1126.5|1124.5|1126.1|1124.1|22
1730340900000|2024-10-31 02:15:00|1126.7|1124.7|1127.1|1125.1|1127.5|1125.5|1126.5|1124.5|34
1730341200000|2024-10-31 02:20:00|1126.6|1124.6|1127.3|1125.3|1127.8|1125.8|1126.6|1124.6|51
1730341500000|2024-10-31 02:25:00|1127.2|1125.2|1126.2|1124.2|1127.2|1125.2|1126|1124|29
1730341800000|2024-10-31 02:30:00|1126.3|1124.3|1127.8|1125.8|1127.9|1125.9|1126.1|1124.1|31
1730342100000|2024-10-31 02:35:00|1127.9|1125.9|1127.9|1125.9|1128.3|1126.3|1127.7|1125.7|22
1730342400000|2024-10-31 02:40:00|1128.4|1126.4|1127.2|1125.2|1128.4|1126.4|1126.8|1124.8|19
1730342700000|2024-10-31 02:45:00|1126.8|1124.8|1126.6|1124.6|1126.8|1124.8|1126.3|1124.3|35
1730343000000|2024-10-31 02:50:00|1126.3|1124.3|1125.9|1123.9|1126.7|1124.7|1125.9|1123.9|32
1730343300000|2024-10-31 02:55:00|1125.5|1123.5|1125.4|1123.4|1125.5|1123.5|1125.4|1123.4|10
1730343600000|2024-10-31 03:00:00|1126|1124|1127.1|1125.1|1127.2|1125.2|1125.8|1123.8|24
1730343900000|2024-10-31 03:05:00|1126.7|1124.7|1126.7|1124.7|1126.9|1124.9|1126.6|1124.6|17
1730344200000|2024-10-31 03:10:00|1126.6|1124.6|1127|1125|1127.1|1125.1|1126.5|1124.5|13
1730344500000|2024-10-31 03:15:00|1126.7|1124.7|1125.5|1123.5|1126.8|1124.8|1125.5|1123.5|237
1730344800000|2024-10-31 03:20:00|1125.4|1123.4|1125.2|1123.2|1125.5|1123.5|1125.2|1123.2|64
1730345100000|2024-10-31 03:25:00|1125|1123|1126.4|1124.4|1126.4|1124.4|1125|1123|41
1730345400000|2024-10-31 03:30:00|1126.7|1124.7|1127.1|1125.1|1127.1|1125.1|1126.6|1124.6|17
1730345700000|2024-10-31 03:35:00|1127.2|1125.2|1127.6|1125.6|1127.6|1125.6|1127|1125|36
1730346000000|2024-10-31 03:40:00|1127.5|1125.5|1127.7|1125.7|1127.8|1125.8|1127.5|1125.5|45
1730346300000|2024-10-31 03:45:00|1127.8|1125.8|1126.9|1124.9|1127.8|1125.8|1126.8|1124.8|103
1730346600000|2024-10-31 03:50:00|1127|1125|1126.8|1124.8|1127|1125|1126.7|1124.7|26
1730346900000|2024-10-31 03:55:00|1126.7|1124.7|1126.1|1124.1|1126.7|1124.7|1126.1|1124.1|23
1730347200000|2024-10-31 04:00:00|1126|1124|1125.6|1123.6|1126|1124|1125.4|1123.4|25
1730347500000|2024-10-31 04:05:00|1125.3|1123.3|1125.5|1123.5|1125.7|1123.7|1125.3|1123.3|19
1730347800000|2024-10-31 04:10:00|1125.7|1123.7|1126|1124|1126|1124|1125.7|1123.7|11
1730348100000|2024-10-31 04:15:00|1126.2|1124.2|1126.3|1124.3|1126.4|1124.4|1126.1|1124.1|26
1730348400000|2024-10-31 04:20:00|1126.4|1124.4|1126.5|1124.5|1126.6|1124.6|1126.4|1124.4|10
1730348700000|2024-10-31 04:25:00|1126.3|1124.3|1125.8|1123.8|1126.3|1124.3|1125.3|1123.3|18
1730349000000|2024-10-31 04:30:00|1125.7|1123.7|1125.9|1123.9|1126|1124|1125.7|1123.7|10
1730349300000|2024-10-31 04:35:00|1126|1124|1126.3|1124.3|1126.3|1124.3|1126|1124|6
1730349600000|2024-10-31 04:40:00|1125.8|1123.8|1125.4|1123.4|1125.8|1123.8|1125.4|1123.4|3
1730349900000|2024-10-31 04:45:00|1125.2|1123.2|1125.3|1123.3|1125.4|1123.4|1125.1|1123.1|17
1730350200000|2024-10-31 04:50:00|1125.7|1123.7|1125.9|1123.9|1126|1124|1125.7|1123.7|8
1730350500000|2024-10-31 04:55:00|1126|1124|1125.6|1123.6|1126|1124|1125.6|1123.6|13
1730350800000|2024-10-31 05:00:00|1125.5|1123.5|1124|1122|1125.5|1123.5|1123.9|1121.9|58
1730351100000|2024-10-31 05:05:00|1123.9|1121.9|1124.4|1122.4|1124.4|1122.4|1123.6|1121.6|24
1730351400000|2024-10-31 05:10:00|1124.3|1122.3|1122.6|1120.6|1124.3|1122.3|1122.6|1120.6|49
1730351700000|2024-10-31 05:15:00|1122.5|1120.5|1122.1|1120.1|1122.8|1120.8|1122|1120|31
1730352000000|2024-10-31 05:20:00|1122.4|1120.4|1122.9|1120.9|1123.2|1121.2|1122.4|1120.4|30
1730352300000|2024-10-31 05:25:00|1123|1121|1123|1121|1123.5|1121.5|1123|1121|14
1730352600000|2024-10-31 05:30:00|1123.1|1121.1|1123.7|1121.7|1124|1122|1123.1|1121.1|23
1730352900000|2024-10-31 05:35:00|1124|1122|1123.4|1121.4|1124|1122|1123.4|1121.4|25
1730353200000|2024-10-31 05:40:00|1123.9|1121.9|1123.4|1121.4|1123.9|1121.9|1123.4|1121.4|45
1730353500000|2024-10-31 05:45:00|1123.5|1121.5|1122.6|1120.6|1123.6|1121.6|1122.2|1120.2|85
1730353800000|2024-10-31 05:50:00|1122.7|1120.7|1123.8|1121.8|1123.8|1121.8|1122.7|1120.7|20
1730354100000|2024-10-31 05:55:00|1123.9|1121.9|1124|1122|1124.2|1122.2|1123.4|1121.4|16
1730354400000|2024-10-31 06:00:00|1124.1|1122.1|1124|1122|1124.3|1122.3|1123.8|1121.8|37
1730354700000|2024-10-31 06:05:00|1123.9|1121.9|1123.9|1121.9|1124|1122|1123.5|1121.5|39
1730355000000|2024-10-31 06:10:00|1124.1|1122.1|1124.2|1122.2|1124.5|1122.5|1123.8|1121.8|46
1730355300000|2024-10-31 06:15:00|1124.1|1122.1|1124|1122|1124.1|1122.1|1123.4|1121.4|45
1730355600000|2024-10-31 06:20:00|1124.1|1122.1|1124.3|1122.3|1124.3|1122.3|1123.9|1121.9|33
1730355900000|2024-10-31 06:25:00|1124.1|1122.1|1123.8|1121.8|1124.2|1122.2|1123.7|1121.7|63
1730356200000|2024-10-31 06:30:00|1123.7|1121.7|1123|1121|1123.7|1121.7|1122.8|1120.8|87
1730356500000|2024-10-31 06:35:00|1123.1|1121.1|1122.8|1120.8|1123.5|1121.5|1122.8|1120.8|76
1730356800000|2024-10-31 06:40:00|1122.7|1120.7|1122.2|1120.2|1122.7|1120.7|1122.1|1120.1|77
1730357100000|2024-10-31 06:45:00|1122.1|1120.1|1122.2|1120.2|1122.6|1120.6|1121.9|1119.9|78
1730357400000|2024-10-31 06:50:00|1122.1|1120.1|1122.1|1120.1|1122.3|1120.3|1122.1|1120.1|53
1730357700000|2024-10-31 06:55:00|1122|1120|1121.6|1119.6|1122|1120|1121.4|1119.4|115
1730358000000|2024-10-31 07:00:00|1121.5|1119.5|1121.6|1119.6|1121.8|1119.8|1121.3|1119.3|97
1730358300000|2024-10-31 07:05:00|1121.5|1119.5|1122.1|1120.1|1122.3|1120.3|1121.5|1119.5|33
1730358600000|2024-10-31 07:10:00|1121.9|1119.9|1121|1119|1121.9|1119.9|1120.9|1118.9|78
1730358900000|2024-10-31 07:15:00|1120.9|1118.9|1120.8|1118.8|1121|1119|1120.5|1118.5|46
1730359200000|2024-10-31 07:20:00|1120.9|1118.9|1121.5|1119.5|1121.6|1119.6|1120.8|1118.8|145
1730359500000|2024-10-31 07:25:00|1121.6|1119.6|1122|1120|1122.2|1120.2|1121.5|1119.5|48
1730359800000|2024-10-31 07:30:00|1121.9|1119.9|1122.6|1120.6|1122.6|1120.6|1121.9|1119.9|280
1730360100000|2024-10-31 07:35:00|1122.7|1120.7|1122.9|1120.9|1122.9|1120.9|1122.5|1120.5|124
1730360400000|2024-10-31 07:40:00|1123|1121|1123|1121|1123.4|1121.4|1122.8|1120.8|278
1730360700000|2024-10-31 07:45:00|1123.1|1121.1|1121.4|1119.4|1123.1|1121.1|1121.4|1119.4|157
1730361000000|2024-10-31 07:50:00|1121.3|1119.3|1121.1|1119.1|1121.5|1119.5|1120.7|1118.7|275
1730361300000|2024-10-31 07:55:00|1121.3|1119.3|1121.3|1119.3|1121.4|1119.4|1120.7|1118.7|301
1730361600000|2024-10-31 08:00:00|1121.2|1119.2|1121.2|1119.2|1121.6|1119.6|1120.4|1118.4|813
1730361900000|2024-10-31 08:05:00|1121.1|1119.1|1121.1|1119.1|1121.3|1119.3|1120.9|1118.9|399
1730362200000|2024-10-31 08:10:00|1121.2|1119.2|1121.5|1119.5|1121.7|1119.7|1120.8|1118.8|281
1730362500000|2024-10-31 08:15:00|1121.6|1119.6|1121.7|1119.7|1121.7|1119.7|1120.9|1118.9|205
1730362800000|2024-10-31 08:20:00|1121.6|1119.6|1121.1|1119.1|1121.9|1119.9|1121|1119|327
1730363100000|2024-10-31 08:25:00|1121.2|1119.2|1120.7|1118.7|1121.2|1119.2|1120.4|1118.4|296
1730363400000|2024-10-31 08:30:00|1120.8|1118.8|1120.3|1118.3|1121|1119|1120.3|1118.3|188
1730363700000|2024-10-31 08:35:00|1120.2|1118.2|1120.3|1118.3|1120.7|1118.7|1120.1|1118.1|146
1730364000000|2024-10-31 08:40:00|1120.5|1118.5|1120.5|1118.5|1120.6|1118.6|1120|1118|278
1730364300000|2024-10-31 08:45:00|1120.4|1118.4|1120.6|1118.6|1120.9|1118.9|1120.4|1118.4|214
1730364600000|2024-10-31 08:50:00|1120.7|1118.7|1120.9|1118.9|1120.9|1118.9|1120.6|1118.6|359
1730364900000|2024-10-31 08:55:00|1120.8|1118.8|1120.3|1118.3|1121|1119|1120.3|1118.3|160
1730365200000|2024-10-31 09:00:00|1120.2|1118.2|1119.9|1117.9|1120.4|1118.4|1119.7|1117.7|194
1730365500000|2024-10-31 09:05:00|1120|1118|1120.3|1118.3|1120.3|1118.3|1119.9|1117.9|217
1730365800000|2024-10-31 09:10:00|1120.2|1118.2|1120.5|1118.5|1120.7|1118.7|1120.2|1118.2|88
1730366100000|2024-10-31 09:15:00|1120.4|1118.4|1120.5|1118.5|1120.6|1118.6|1120.3|1118.3|214
1730366400000|2024-10-31 09:20:00|1120.4|1118.4|1120.3|1118.3|1120.6|1118.6|1120.2|1118.2|198
1730366700000|2024-10-31 09:25:00|1120.4|1118.4|1120.1|1118.1|1120.4|1118.4|1120.1|1118.1|255
1730367000000|2024-10-31 09:30:00|1120.2|1118.2|1120.1|1118.1|1120.2|1118.2|1119.9|1117.9|161
1730367300000|2024-10-31 09:35:00|1120.2|1118.2|1120.1|1118.1|1120.3|1118.3|1119.9|1117.9|62
1730367600000|2024-10-31 09:40:00|1120.2|1118.2|1120.6|1118.6|1120.9|1118.9|1120.2|1118.2|84
1730367900000|2024-10-31 09:45:00|1120.5|1118.5|1120.3|1118.3|1120.7|1118.7|1120.3|1118.3|75
1730368200000|2024-10-31 09:50:00|1120.4|1118.4|1120.2|1118.2|1120.5|1118.5|1120.2|1118.2|134
1730368500000|2024-10-31 09:55:00|1120.3|1118.3|1120.3|1118.3|1120.5|1118.5|1120.3|1118.3|78
1730368800000|2024-10-31 10:00:00|1120.1|1118.1|1120.7|1118.7|1120.7|1118.7|1120.1|1118.1|123
1730369100000|2024-10-31 10:05:00|1120.8|1118.8|1120.3|1118.3|1121|1119|1120.1|1118.1|120
1730369400000|2024-10-31 10:10:00|1120.2|1118.2|1120.4|1118.4|1120.6|1118.6|1120.2|1118.2|28
1730369700000|2024-10-31 10:15:00|1120.2|1118.2|1120.9|1118.9|1121|1119|1120.2|1118.2|215
1730370000000|2024-10-31 10:20:00|1120.8|1118.8|1121.1|1119.1|1121.4|1119.4|1120.7|1118.7|143
1730370300000|2024-10-31 10:25:00|1121|1119|1121.6|1119.6|1121.8|1119.8|1120.9|1118.9|55
1730370600000|2024-10-31 10:30:00|1121.7|1119.7|1121|1119|1121.7|1119.7|1121|1119|76
1730370900000|2024-10-31 10:35:00|1120.9|1118.9|1121.2|1119.2|1121.3|1119.3|1120.7|1118.7|220
1730371200000|2024-10-31 10:40:00|1121.1|1119.1|1121.6|1119.6|1121.6|1119.6|1120.7|1118.7|220
1730371500000|2024-10-31 10:45:00|1121.7|1119.7|1121.9|1119.9|1121.9|1119.9|1121.5|1119.5|76
1730371800000|2024-10-31 10:50:00|1121.8|1119.8|1122.1|1120.1|1122.2|1120.2|1121.5|1119.5|161
1730372100000|2024-10-31 10:55:00|1122.2|1120.2|1121.6|1119.6|1122.4|1120.4|1121.6|1119.6|184
1730372400000|2024-10-31 11:00:00|1121.7|1119.7|1122.2|1120.2|1122.3|1120.3|1121.7|1119.7|73
1730372700000|2024-10-31 11:05:00|1122.3|1120.3|1122.1|1120.1|1122.5|1120.5|1122.1|1120.1|43
1730373000000|2024-10-31 11:10:00|1122|1120|1122.3|1120.3|1122.3|1120.3|1121.8|1119.8|34
1730373300000|2024-10-31 11:15:00|1122.2|1120.2|1122.5|1120.5|1122.7|1120.7|1122|1120|76
1730373600000|2024-10-31 11:20:00|1122.6|1120.6|1122.6|1120.6|1122.9|1120.9|1122.5|1120.5|45
1730373900000|2024-10-31 11:25:00|1122.7|1120.7|1122.4|1120.4|1122.7|1120.7|1122.4|1120.4|26
1730374200000|2024-10-31 11:30:00|1122.3|1120.3|1121.7|1119.7|1122.3|1120.3|1121.7|1119.7|68
1730374500000|2024-10-31 11:35:00|1121.8|1119.8|1121.7|1119.7|1121.9|1119.9|1121.7|1119.7|27
1730374800000|2024-10-31 11:40:00|1121.8|1119.8|1122.1|1120.1|1122.4|1120.4|1121.8|1119.8|33
1730375100000|2024-10-31 11:45:00|1122.2|1120.2|1122.4|1120.4|1122.6|1120.6|1122.2|1120.2|39
1730375400000|2024-10-31 11:50:00|1122.5|1120.5|1123.2|1121.2|1123.4|1121.4|1122.5|1120.5|236
1730375700000|2024-10-31 11:55:00|1123.3|1121.3|1124.5|1122.5|1124.5|1122.5|1123.3|1121.3|424
1730376000000|2024-10-31 12:00:00|1124.4|1122.4|1124|1122|1124.5|1122.5|1123.2|1121.2|579
1730376300000|2024-10-31 12:05:00|1124.1|1122.1|1124|1122|1124.6|1122.6|1123.8|1121.8|798
1730376600000|2024-10-31 12:10:00|1124.1|1122.1|1124.8|1122.8|1125|1123|1124|1122|177
1730376900000|2024-10-31 12:15:00|1124.9|1122.9|1124.1|1122.1|1124.9|1122.9|1124.1|1122.1|104
1730377200000|2024-10-31 12:20:00|1124.2|1122.2|1124.4|1122.4|1124.5|1122.5|1124.1|1122.1|102
1730377500000|2024-10-31 12:25:00|1124.3|1122.3|1125.8|1123.8|1126.1|1124.1|1123.7|1121.7|245
1730377800000|2024-10-31 12:30:00|1124.9|1122.9|1124|1122|1125.3|1123.3|1123.6|1121.6|1420
1730378100000|2024-10-31 12:35:00|1124.2|1122.2|1123.7|1121.7|1124.3|1122.3|1123.7|1121.7|188
1730378400000|2024-10-31 12:40:00|1123.9|1121.9|1124.5|1122.5|1124.7|1122.7|1123.8|1121.8|221
1730378700000|2024-10-31 12:45:00|1124.4|1122.4|1123.9|1121.9|1124.7|1122.7|1123.9|1121.9|193
1730379000000|2024-10-31 12:50:00|1124.1|1122.1|1124.3|1122.3|1124.5|1122.5|1124.1|1122.1|111
1730379300000|2024-10-31 12:55:00|1124.2|1122.2|1124.1|1122.1|1124.4|1122.4|1124|1122|194
1730379600000|2024-10-31 13:00:00|1124|1122|1124.3|1122.3|1124.4|1122.4|1123.4|1121.4|358
1730379900000|2024-10-31 13:05:00|1124.4|1122.4|1124.3|1122.3|1124.8|1122.8|1124|1122|443
1730380200000|2024-10-31 13:10:00|1124.2|1122.2|1124|1122|1124.3|1122.3|1123.9|1121.9|317
1730380500000|2024-10-31 13:15:00|1124.1|1122.1|1123.8|1121.8|1124.2|1122.2|1123.4|1121.4|366
1730380800000|2024-10-31 13:20:00|1123.7|1121.7|1123.9|1121.9|1123.9|1121.9|1123.5|1121.5|438
1730381100000|2024-10-31 13:25:00|1123.7|1121.7|1123.5|1121.5|1124.6|1122.6|1123.3|1121.3|1569
1730381400000|2024-10-31 13:30:00|1122.8|1122.3|1120.4|1119.9|1122.9|1122.4|1120.1|1119.6|5606
1730381700000|2024-10-31 13:35:00|1120.3|1119.8|1119.5|1119|1121|1120.5|1119.1|1118.6|2583
1730382000000|2024-10-31 13:40:00|1119.6|1119.1|1119.3|1118.8|1120.5|1120|1118.9|1118.4|1884
1730382300000|2024-10-31 13:45:00|1119.2|1118.7|1117|1116.5|1119.2|1118.7|1117|1116.5|1695
1730382600000|2024-10-31 13:50:00|1117.1|1116.6|1115.9|1115.4|1117.4|1116.9|1115.6|1115.1|1833
1730382900000|2024-10-31 13:55:00|1115.8|1115.3|1114.8|1114.3|1116.5|1116|1114.3|1113.8|1854
1730383200000|2024-10-31 14:00:00|1114.7|1114.2|1114.3|1113.8|1115.2|1114.7|1114.1|1113.6|2450
1730383500000|2024-10-31 14:05:00|1114.2|1113.7|1115.3|1114.8|1115.4|1114.9|1114.2|1113.7|937
1730383800000|2024-10-31 14:10:00|1115.2|1114.7|1115.2|1114.7|1115.9|1115.4|1114.8|1114.3|1041
1730384100000|2024-10-31 14:15:00|1115.3|1114.8|1117.8|1117.3|1118|1117.5|1115.3|1114.8|1314
1730384400000|2024-10-31 14:20:00|1117.7|1117.2|1117.3|1116.8|1117.8|1117.3|1117|1116.5|1575
1730384700000|2024-10-31 14:25:00|1117.4|1116.9|1115.5|1115|1117.4|1116.9|1115.4|1114.9|1110
1730385000000|2024-10-31 14:30:00|1115.6|1115.1|1115.5|1115|1115.9|1115.4|1115|1114.5|1596
1730385300000|2024-10-31 14:35:00|1115.6|1115.1|1114.7|1114.2|1115.8|1115.3|1114.7|1114.2|1400
1730385600000|2024-10-31 14:40:00|1114.6|1114.1|1114.2|1113.7|1114.8|1114.3|1114|1113.5|1373
1730385900000|2024-10-31 14:45:00|1114.3|1113.8|1113.2|1112.7|1114.6|1114.1|1112.9|1112.4|1287
1730386200000|2024-10-31 14:50:00|1113.3|1112.8|1113.9|1113.4|1114.1|1113.6|1113|1112.5|1791
1730386500000|2024-10-31 14:55:00|1114|1113.5|1114|1113.5|1114.6|1114.1|1113.4|1112.9|1254
1730386800000|2024-10-31 15:00:00|1113.9|1113.4|1113.4|1112.9|1114.1|1113.6|1113|1112.5|771
1730387100000|2024-10-31 15:05:00|1113.3|1112.8|1114.6|1114.1|1115.5|1115|1113.3|1112.8|1277
1730387400000|2024-10-31 15:10:00|1114.5|1114|1113.9|1113.4|1114.6|1114.1|1113.9|1113.4|729
1730387700000|2024-10-31 15:15:00|1113.8|1113.3|1114.5|1114|1115|1114.5|1113.8|1113.3|971
1730388000000|2024-10-31 15:20:00|1114.4|1113.9|1115.5|1115|1116|1115.5|1114.3|1113.8|937
1730388300000|2024-10-31 15:25:00|1115.4|1114.9|1114.7|1114.2|1115.4|1114.9|1114.6|1114.1|630
1730388600000|2024-10-31 15:30:00|1114.8|1114.3|1114.9|1114.4|1115.4|1114.9|1114.3|1113.8|785
1730388900000|2024-10-31 15:35:00|1114.8|1114.3|1114.6|1114.1|1115.5|1115|1114.5|1114|819
1730389200000|2024-10-31 15:40:00|1114.5|1114|1114.8|1114.3|1115|1114.5|1114.4|1113.9|532
1730389500000|2024-10-31 15:45:00|1114.7|1114.2|1114.1|1113.6|1114.7|1114.2|1113.9|1113.4|727
1730389800000|2024-10-31 15:50:00|1114.2|1113.7|1113.6|1113.1|1114.5|1114|1113.4|1112.9|760
1730390100000|2024-10-31 15:55:00|1113.7|1113.2|1114.5|1114|1114.6|1114.1|1113.7|1113.2|715
1730390400000|2024-10-31 16:00:00|1114.6|1114.1|1114.9|1114.4|1115.3|1114.8|1114.1|1113.6|1206
1730390700000|2024-10-31 16:05:00|1114.8|1114.3|1115.4|1114.9|1115.6|1115.1|1114.8|1114.3|979
1730391000000|2024-10-31 16:10:00|1115.5|1115|1116.4|1115.9|1116.7|1116.2|1115.2|1114.7|2038
1730391300000|2024-10-31 16:15:00|1116.5|1116|1116.7|1116.2|1117|1116.5|1116.2|1115.7|1356
1730391600000|2024-10-31 16:20:00|1116.8|1116.3|1116.1|1115.6|1117.3|1116.8|1115.9|1115.4|1479
1730391900000|2024-10-31 16:25:00|1116|1115.5|1117.3|1116.8|1117.9|1117.4|1115.5|1115|3390
1730392200000|2024-10-31 16:30:00|1117.2|1116.7|1116.7|1116.2|1117.5|1117|1116.6|1116.1|982
1730392500000|2024-10-31 16:35:00|1116.8|1116.3|1117.5|1117|1117.5|1117|1116.3|1115.8|945
1730392800000|2024-10-31 16:40:00|1117.4|1116.9|1117.7|1117.2|1117.8|1117.3|1117.1|1116.6|1188
1730393100000|2024-10-31 16:45:00|1117.8|1117.3|1117.7|1117.2|1118|1117.5|1117.4|1116.9|709
1730393400000|2024-10-31 16:50:00|1117.8|1117.3|1117.9|1117.4|1118.1|1117.6|1117.6|1117.1|634
1730393700000|2024-10-31 16:55:00|1118|1117.5|1117.9|1117.4|1118.2|1117.7|1117.2|1116.7|962
1730394000000|2024-10-31 17:00:00|1118|1117.5|1118.5|1118|1118.7|1118.2|1117.7|1117.2|1153
1730394300000|2024-10-31 17:05:00|1118.4|1117.9|1118.8|1118.3|1118.8|1118.3|1118|1117.5|1107
1730394600000|2024-10-31 17:10:00|1118.7|1118.2|1118.6|1118.1|1118.9|1118.4|1118.3|1117.8|677
1730394900000|2024-10-31 17:15:00|1118.5|1118|1118.9|1118.4|1119.1|1118.6|1118.4|1117.9|891
1730395200000|2024-10-31 17:20:00|1119|1118.5|1119.1|1118.6|1119.2|1118.7|1118.9|1118.4|491
1730395500000|2024-10-31 17:25:00|1119|1118.5|1118.3|1117.8|1119.3|1118.8|1118.3|1117.8|636
1730395800000|2024-10-31 17:30:00|1118.4|1117.9|1119.1|1118.6|1119.1|1118.6|1118.1|1117.6|1313
1730396100000|2024-10-31 17:35:00|1119.2|1118.7|1118.5|1118|1119.2|1118.7|1118.4|1117.9|780
1730396400000|2024-10-31 17:40:00|1118.4|1117.9|1118.6|1118.1|1119.3|1118.8|1118.4|1117.9|690
1730396700000|2024-10-31 17:45:00|1118.7|1118.2|1119.1|1118.6|1119.1|1118.6|1118.2|1117.7|463
1730397000000|2024-10-31 17:50:00|1119|1118.5|1118.9|1118.4|1119.3|1118.8|1118.7|1118.2|603
1730397300000|2024-10-31 17:55:00|1118.8|1118.3|1118.8|1118.3|1118.8|1118.3|1118.2|1117.7|570
1730397600000|2024-10-31 18:00:00|1118.7|1118.2|1118.2|1117.7|1118.8|1118.3|1118.1|1117.6|649
1730397900000|2024-10-31 18:05:00|1118.3|1117.8|1118.7|1118.2|1118.9|1118.4|1118.3|1117.8|1187
1730398200000|2024-10-31 18:10:00|1118.6|1118.1|1119.2|1118.7|1119.3|1118.8|1118.5|1118|880
1730398500000|2024-10-31 18:15:00|1119.1|1118.6|1118.7|1118.2|1119.4|1118.9|1118.7|1118.2|811
1730398800000|2024-10-31 18:20:00|1118.8|1118.3|1119.4|1118.9|1119.4|1118.9|1118.7|1118.2|783
1730399100000|2024-10-31 18:25:00|1119.3|1118.8|1119.5|1119|1119.5|1119|1118.9|1118.4|842
1730399400000|2024-10-31 18:30:00|1119.4|1118.9|1118.6|1118.1|1119.6|1119.1|1117.9|1117.4|1091
1730399700000|2024-10-31 18:35:00|1118.7|1118.2|1119.1|1118.6|1119.1|1118.6|1118|1117.5|865
1730400000000|2024-10-31 18:40:00|1119|1118.5|1119.3|1118.8|1119.4|1118.9|1118.8|1118.3|1168
1730400300000|2024-10-31 18:45:00|1119.4|1118.9|1118.8|1118.3|1119.6|1119.1|1118.8|1118.3|1001
1730400600000|2024-10-31 18:50:00|1118.9|1118.4|1119.2|1118.7|1119.5|1119|1118.7|1118.2|974
1730400900000|2024-10-31 18:55:00|1119.1|1118.6|1119.5|1119|1120.1|1119.6|1119|1118.5|684
1730401200000|2024-10-31 19:00:00|1119.6|1119.1|1120.1|1119.6|1120.2|1119.7|1119.6|1119.1|714
1730401500000|2024-10-31 19:05:00|1120.2|1119.7|1120.5|1120|1120.6|1120.1|1120.2|1119.7|702
1730401800000|2024-10-31 19:10:00|1120.6|1120.1|1120.1|1119.6|1120.6|1120.1|1119.7|1119.2|733
1730402100000|2024-10-31 19:15:00|1120.2|1119.7|1120.6|1120.1|1120.7|1120.2|1119.6|1119.1|1194
1730402400000|2024-10-31 19:20:00|1120.5|1120|1120.5|1120|1120.9|1120.4|1120.5|1120|992
1730402700000|2024-10-31 19:25:00|1120.6|1120.1|1119.8|1119.3|1120.7|1120.2|1119.8|1119.3|475
1730403000000|2024-10-31 19:30:00|1119.9|1119.4|1118.2|1117.7|1120|1119.5|1118|1117.5|1363
1730403300000|2024-10-31 19:35:00|1118.1|1117.6|1118.3|1117.8|1118.4|1117.9|1117.8|1117.3|1489
1730403600000|2024-10-31 19:40:00|1118.2|1117.7|1119.1|1118.6|1119.2|1118.7|1118.1|1117.6|1760
1730403900000|2024-10-31 19:45:00|1119.2|1118.7|1119.9|1119.4|1120.1|1119.6|1119.2|1118.7|2884
1730404200000|2024-10-31 19:50:00|1120|1119.5|1118.9|1118.4|1120.4|1119.9|1118.9|1118.4|8722
1730404500000|2024-10-31 19:55:00|1119|1118.5|1121.4|1120.9|1122.1|1121.6|1118.8|1118.3|44465
1730404800000|2024-10-31 20:00:00|1122.1|1120.1|1121.7|1119.7|1123.2|1121.2|1120.8|1118.8|7153
1730405100000|2024-10-31 20:05:00|1121.5|1119.5|1121.9|1119.9|1123|1121|1121.3|1119.3|747
1730405400000|2024-10-31 20:10:00|1122|1120|1121.5|1119.5|1122|1120|1121.4|1119.4|465
1730405700000|2024-10-31 20:15:00|1121.7|1119.7|1121.4|1119.4|1121.7|1119.7|1121.2|1119.2|120
1730406000000|2024-10-31 20:20:00|1121.6|1119.6|1121.5|1119.5|1121.6|1119.6|1121.2|1119.2|27
1730406300000|2024-10-31 20:25:00|1121.6|1119.6|1121.4|1119.4|1121.9|1119.9|1121.3|1119.3|100
1730406600000|2024-10-31 20:30:00|1121|1119|1120.7|1118.7|1121.6|1119.6|1120.6|1118.6|130
1730406900000|2024-10-31 20:35:00|1120.8|1118.8|1121|1119|1121|1119|1120.6|1118.6|59
1730407200000|2024-10-31 20:40:00|1120.9|1118.9|1120.8|1118.8|1120.9|1118.9|1120.5|1118.5|46
1730407500000|2024-10-31 20:45:00|1120.9|1118.9|1120.9|1118.9|1121.1|1119.1|1120.7|1118.7|43
1730407800000|2024-10-31 20:50:00|1120.8|1118.8|1121.1|1119.1|1121.8|1119.8|1120.7|1118.7|133
1730408100000|2024-10-31 20:55:00|1121.3|1119.3|1121.3|1119.3|1121.6|1119.6|1121.1|1119.1|41
1730408400000|2024-10-31 21:00:00|1122|1120|1122|1120|1122|1120|1121.9|1119.9|8
1730408700000|2024-10-31 21:05:00|1122.2|1120.2|1122.2|1120.2|1122.2|1120.2|1122.2|1120.2|2
1730409000000|2024-10-31 21:10:00|||||||||2
1730409300000|2024-10-31 21:15:00|||||||||3
1730409600000|2024-10-31 21:20:00|||||||||2
1730409900000|2024-10-31 21:25:00|1122.3|1120.3|1122.2|1120.2|1122.5|1120.5|1121.1|1119.1|7
1730410200000|2024-10-31 21:30:00|1123.5|1121.5|1123.7|1121.7|1123.7|1121.7|1122.5|1120.5|3
1730411700000|2024-10-31 21:55:00|1121.4|1119.4|1121.7|1119.7|1121.7|1119.7|1121.4|1119.4|5
1730412000000|2024-10-31 22:00:00|1121.2|1119.2|1122.2|1120.2|1122.7|1120.7|1121.2|1119.2|0
1730412300000|2024-10-31 22:05:00|1122.1|1120.1|1121.5|1119.5|1122.2|1120.2|1121.3|1119.3|0
1730412600000|2024-10-31 22:10:00|1121.6|1119.6|1121.9|1119.9|1122.1|1120.1|1121.5|1119.5|0
1730412900000|2024-10-31 22:15:00|1121.8|1119.8|1121.9|1119.9|1122.1|1120.1|1121.6|1119.6|0
1730413200000|2024-10-31 22:20:00|1121.8|1119.8|1121.8|1119.8|1122|1120|1121.8|1119.8|0
1730413500000|2024-10-31 22:25:00|1121.9|1119.9|1122.1|1120.1|1122.2|1120.2|1121.7|1119.7|0
1730413800000|2024-10-31 22:30:00|1122.2|1120.2|1122.9|1120.9|1122.9|1120.9|1122.1|1120.1|0
1730414100000|2024-10-31 22:35:00|1122.8|1120.8|1123.2|1121.2|1123.4|1121.4|1122.8|1120.8|0
1730414400000|2024-10-31 22:40:00|1123.3|1121.3|1122.7|1120.7|1123.4|1121.4|1122.7|1120.7|0
1730414700000|2024-10-31 22:45:00|1122.6|1120.6|1122.6|1120.6|1122.9|1120.9|1122.6|1120.6|0
1730415000000|2024-10-31 22:50:00|1122.5|1120.5|1122.1|1120.1|1122.5|1120.5|1121.9|1119.9|0
1730415300000|2024-10-31 22:55:00|1122|1120|1122.3|1120.3|1122.3|1120.3|1121.9|1119.9|0
1730415600000|2024-10-31 23:00:00|1122.2|1120.2|1121.8|1119.8|1122.6|1120.6|1121.4|1119.4|0
1730415900000|2024-10-31 23:05:00|1121.7|1119.7|1121.4|1119.4|1121.7|1119.7|1121.2|1119.2|0
1730416200000|2024-10-31 23:10:00|1121.5|1119.5|1121.6|1119.6|1121.7|1119.7|1121.4|1119.4|0
1730416500000|2024-10-31 23:15:00|1121.7|1119.7|1121.6|1119.6|1122|1120|1121.6|1119.6|0
1730416800000|2024-10-31 23:20:00|1121.7|1119.7|1122.1|1120.1|1122.2|1120.2|1121.7|1119.7|0
1730417100000|2024-10-31 23:25:00|1122.2|1120.2|1122.2|1120.2|1122.3|1120.3|1122|1120|0
1730417400000|2024-10-31 23:30:00|1122.3|1120.3|1122.1|1120.1|1122.3|1120.3|1122|1120|0
1730417700000|2024-10-31 23:35:00|1122.2|1120.2|1122.1|1120.1|1122.3|1120.3|1122|1120|0
1730418000000|2024-10-31 23:40:00|1122|1120|1122.2|1120.2|1122.3|1120.3|1122|1120|0
1730418300000|2024-10-31 23:45:00|1122.3|1120.3|1121.8|1119.8|1122.3|1120.3|1121.7|1119.7|0
1730418600000|2024-10-31 23:50:00|1121.7|1119.7|1121.7|1119.7|1121.9|1119.9|1121.6|1119.6|0
1730418900000|2024-10-31 23:55:00|1121.6|1119.6|1121.7|1119.7|1121.9|1119.9|1121.6|1119.6|0
1730419200000|2024-11-01 00:00:00|1121.6|1119.6|1120.4|1118.4|1121.7|1119.7|1119.3|1117.3|16
1730419500000|2024-11-01 00:05:00|1120.3|1118.3|1121|1119|1121|1119|1120.1|1118.1|48
1730419800000|2024-11-01 00:10:00|1121.2|1119.2|1121.5|1119.5|1121.5|1119.5|1121.1|1119.1|33
1730420100000|2024-11-01 00:15:00|1121.3|1119.3|1121|1119|1121.3|1119.3|1120.7|1118.7|43
1730420400000|2024-11-01 00:20:00|1121.1|1119.1|1121.6|1119.6|1121.6|1119.6|1121.1|1119.1|28
1730420700000|2024-11-01 00:25:00|1121.7|1119.7|1122.2|1120.2|1122.2|1120.2|1121.6|1119.6|30
1730421000000|2024-11-01 00:30:00|1122.1|1120.1|1121.9|1119.9|1122.1|1120.1|1121.9|1119.9|10
1730421300000|2024-11-01 00:35:00|1122|1120|1122|1120|1122|1120|1122|1120|2
1730421600000|2024-11-01 00:40:00|1121.8|1119.8|1122.2|1120.2|1122.2|1120.2|1121.7|1119.7|14
1730421900000|2024-11-01 00:45:00|1122.1|1120.1|1120.5|1118.5|1122.1|1120.1|1120.3|1118.3|85
1730422200000|2024-11-01 00:50:00|1120.2|1118.2|1119.6|1117.6|1120.3|1118.3|1119.6|1117.6|30
1730422500000|2024-11-01 00:55:00|1119.5|1117.5|1118.6|1116.6|1119.5|1117.5|1118.6|1116.6|51
1730422800000|2024-11-01 01:00:00|1118.5|1116.5|1121.1|1119.1|1121.1|1119.1|1117.9|1115.9|110
1730423100000|2024-11-01 01:05:00|1121.2|1119.2|1121.1|1119.1|1121.5|1119.5|1120.7|1118.7|41
1730423400000|2024-11-01 01:10:00|1121|1119|1121.6|1119.6|1121.7|1119.7|1120.7|1118.7|68
1730423700000|2024-11-01 01:15:00|1121.5|1119.5|1121.1|1119.1|1121.5|1119.5|1120.3|1118.3|152
1730424000000|2024-11-01 01:20:00|1121|1119|1122.1|1120.1|1122.7|1120.7|1121|1119|69
1730424300000|2024-11-01 01:25:00|1121.8|1119.8|1121.3|1119.3|1122.4|1120.4|1121.3|1119.3|34
1730424600000|2024-11-01 01:30:00|1121.1|1119.1|1120.4|1118.4|1121.5|1119.5|1120.1|1118.1|105
1730424900000|2024-11-01 01:35:00|1120.7|1118.7|1122.2|1120.2|1122.8|1120.8|1120.4|1118.4|97
1730425200000|2024-11-01 01:40:00|1121.7|1119.7|1120.5|1118.5|1121.8|1119.8|1120.4|1118.4|28
1730425500000|2024-11-01 01:45:00|1120.8|1118.8|1122.8|1120.8|1122.9|1120.9|1120.8|1118.8|49
1730425800000|2024-11-01 01:50:00|1122.7|1120.7|1124.1|1122.1|1124.2|1122.2|1122.7|1120.7|139
1730426100000|2024-11-01 01:55:00|1124|1122|1124.5|1122.5|1125.1|1123.1|1123.1|1121.1|83
1730426400000|2024-11-01 02:00:00|1124.3|1122.3|1122.3|1120.3|1124.3|1122.3|1122.2|1120.2|68
1730426700000|2024-11-01 02:05:00|1122.5|1120.5|1122.9|1120.9|1123.7|1121.7|1122.5|1120.5|33
1730427000000|2024-11-01 02:10:00|1123|1121|1121.5|1119.5|1123|1121|1120.7|1118.7|40
1730427300000|2024-11-01 02:15:00|1121.7|1119.7|1123|1121|1123|1121|1121.3|1119.3|23
1730427600000|2024-11-01 02:20:00|1123.4|1121.4|1125.3|1123.3|1125.5|1123.5|1123.3|1121.3|61
1730427900000|2024-11-01 02:25:00|1125.4|1123.4|1124|1122|1125.4|1123.4|1123.4|1121.4|68
1730428200000|2024-11-01 02:30:00|1123.9|1121.9|1122.6|1120.6|1123.9|1121.9|1122.3|1120.3|91
1730428500000|2024-11-01 02:35:00|1122.8|1120.8|1123.1|1121.1|1123.7|1121.7|1122.5|1120.5|50
1730428800000|2024-11-01 02:40:00|1123|1121|1123.3|1121.3|1124.3|1122.3|1122.8|1120.8|56
1730429100000|2024-11-01 02:45:00|1123.4|1121.4|1123.1|1121.1|1123.8|1121.8|1123.1|1121.1|61
1730429400000|2024-11-01 02:50:00|1123|1121|1123.6|1121.6|1123.8|1121.8|1122.5|1120.5|56
1730429700000|2024-11-01 02:55:00|1123.7|1121.7|1124.6|1122.6|1124.6|1122.6|1123.7|1121.7|22
1730430000000|2024-11-01 03:00:00|1124.3|1122.3|1123.4|1121.4|1124.3|1122.3|1123.4|1121.4|35
1730430300000|2024-11-01 03:05:00|1123.1|1121.1|1124.6|1122.6|1124.6|1122.6|1123.1|1121.1|37
1730430600000|2024-11-01 03:10:00|1124.5|1122.5|1125.3|1123.3|1125.5|1123.5|1124.5|1122.5|19
1730430900000|2024-11-01 03:15:00|1125.4|1123.4|1124.6|1122.6|1125.4|1123.4|1124.1|1122.1|23
1730431200000|2024-11-01 03:20:00|1124.5|1122.5|1125.1|1123.1|1125.1|1123.1|1124.5|1122.5|16
1730431500000|2024-11-01 03:25:00|1124.7|1122.7|1124.6|1122.6|1125.1|1123.1|1124.3|1122.3|26
1730431800000|2024-11-01 03:30:00|1124.7|1122.7|1125.6|1123.6|1125.6|1123.6|1124.7|1122.7|35
1730432100000|2024-11-01 03:35:00|1125.7|1123.7|1125.7|1123.7|1125.7|1123.7|1125.3|1123.3|36
1730432400000|2024-11-01 03:40:00|1125.8|1123.8|1127|1125|1127|1125|1125.5|1123.5|69
1730432700000|2024-11-01 03:45:00|1127.1|1125.1|1127.1|1125.1|1127.4|1125.4|1127|1125|49
1730433000000|2024-11-01 03:50:00|1127.2|1125.2|1127.2|1125.2|1127.6|1125.6|1127.1|1125.1|42
1730433300000|2024-11-01 03:55:00|1127.1|1125.1|1126.9|1124.9|1127.4|1125.4|1126.7|1124.7|79
1730433600000|2024-11-01 04:00:00|1126.8|1124.8|1127.4|1125.4|1127.4|1125.4|1126.6|1124.6|59
1730433900000|2024-11-01 04:05:00|1127.5|1125.5|1126.8|1124.8|1127.5|1125.5|1126.8|1124.8|74
1730434200000|2024-11-01 04:10:00|1126.7|1124.7|1126.7|1124.7|1127.1|1125.1|1126.7|1124.7|77
1730434500000|2024-11-01 04:15:00|1126.8|1124.8|1126.7|1124.7|1126.9|1124.9|1126.6|1124.6|78
1730434800000|2024-11-01 04:20:00|1126.8|1124.8|1126.6|1124.6|1126.9|1124.9|1126.4|1124.4|67
1730435100000|2024-11-01 04:25:00|1126.5|1124.5|1127.2|1125.2|1127.2|1125.2|1126.5|1124.5|38
1730435400000|2024-11-01 04:30:00|1127|1125|1126.8|1124.8|1127|1125|1126.5|1124.5|72
1730435700000|2024-11-01 04:35:00|1126.7|1124.7|1127.1|1125.1|1127.3|1125.3|1126.7|1124.7|59
1730436000000|2024-11-01 04:40:00|1127|1125|1126.9|1124.9|1127|1125|1126.8|1124.8|37
1730436300000|2024-11-01 04:45:00|1126.8|1124.8|1126.8|1124.8|1126.9|1124.9|1126.6|1124.6|58
1730436600000|2024-11-01 04:50:00|1126.6|1124.6|1127|1125|1127.1|1125.1|1126.5|1124.5|31
1730436900000|2024-11-01 04:55:00|1126.9|1124.9|1127.7|1125.7|1127.7|1125.7|1126.9|1124.9|71
1730437200000|2024-11-01 05:00:00|1127.8|1125.8|1126.7|1124.7|1128.6|1126.6|1126.7|1124.7|126
1730437500000|2024-11-01 05:05:00|1126.6|1124.6|1127|1125|1127.8|1125.8|1126.5|1124.5|58
1730437800000|2024-11-01 05:10:00|1126.7|1124.7|1126.7|1124.7|1127.1|1125.1|1126.6|1124.6|63
1730438100000|2024-11-01 05:15:00|1126.6|1124.6|1127.2|1125.2|1127.2|1125.2|1126.2|1124.2|111
1730438400000|2024-11-01 05:20:00|1127.3|1125.3|1125.7|1123.7|1127.4|1125.4|1125.6|1123.6|177
1730438700000|2024-11-01 05:25:00|1125.6|1123.6|1126|1124|1126.1|1124.1|1125.2|1123.2|104
1730439000000|2024-11-01 05:30:00|1126.1|1124.1|1125.7|1123.7|1126.3|1124.3|1125.6|1123.6|119
1730439300000|2024-11-01 05:35:00|1126|1124|1125.6|1123.6|1126.1|1124.1|1125.6|1123.6|81
1730439600000|2024-11-01 05:40:00|1125.7|1123.7|1124.9|1122.9|1126.1|1124.1|1124.9|1122.9|94
1730439900000|2024-11-01 05:45:00|1125|1123|1124.7|1122.7|1125.1|1123.1|1124.5|1122.5|83
1730440200000|2024-11-01 05:50:00|1124.6|1122.6|1124.3|1122.3|1124.6|1122.6|1124.2|1122.2|51
1730440500000|2024-11-01 05:55:00|1124.6|1122.6|1125.4|1123.4|1125.6|1123.6|1124.6|1122.6|48
1730440800000|2024-11-01 06:00:00|1125.5|1123.5|1125.4|1123.4|1125.9|1123.9|1125.2|1123.2|61
1730441100000|2024-11-01 06:05:00|1125.3|1123.3|1125.2|1123.2|1125.4|1123.4|1124.9|1122.9|35
1730441400000|2024-11-01 06:10:00|1125.1|1123.1|1125|1123|1125.4|1123.4|1125|1123|46
1730441700000|2024-11-01 06:15:00|1124.9|1122.9|1124.6|1122.6|1125|1123|1124.6|1122.6|35
1730442000000|2024-11-01 06:20:00|1124.7|1122.7|1125|1123|1126|1124|1124.7|1122.7|63
1730442300000|2024-11-01 06:25:00|1124.9|1122.9|1125.2|1123.2|1125.2|1123.2|1124.8|1122.8|32
1730442600000|2024-11-01 06:30:00|1125.4|1123.4|1125.3|1123.3|1125.6|1123.6|1125|1123|44
1730442900000|2024-11-01 06:35:00|1125.5|1123.5|1125.1|1123.1|1125.5|1123.5|1124.7|1122.7|54
1730443200000|2024-11-01 06:40:00|1124.9|1122.9|1124.9|1122.9|1125.1|1123.1|1124.8|1122.8|37
1730443500000|2024-11-01 06:45:00|1125|1123|1125.1|1123.1|1125.6|1123.6|1125|1123|76
1730443800000|2024-11-01 06:50:00|1125.2|1123.2|1124.5|1122.5|1125.2|1123.2|1124.5|1122.5|48
1730444100000|2024-11-01 06:55:00|1124.8|1122.8|1125.3|1123.3|1125.3|1123.3|1124.8|1122.8|58
1730444400000|2024-11-01 07:00:00|1125.1|1123.1|1125.6|1123.6|1125.6|1123.6|1124.7|1122.7|51
1730444700000|2024-11-01 07:05:00|1125.7|1123.7|1124.7|1122.7|1125.8|1123.8|1124.6|1122.6|32
1730445000000|2024-11-01 07:10:00|1124.5|1122.5|1124.5|1122.5|1124.7|1122.7|1124.3|1122.3|46
1730445300000|2024-11-01 07:15:00|1124.6|1122.6|1125.1|1123.1|1125.5|1123.5|1124.6|1122.6|66
1730445600000|2024-11-01 07:20:00|1125|1123|1124.8|1122.8|1125|1123|1124.6|1122.6|28
1730445900000|2024-11-01 07:25:00|1125.1|1123.1|1124|1122|1125.1|1123.1|1124|1122|39
1730446200000|2024-11-01 07:30:00|1124.1|1122.1|1125.2|1123.2|1125.2|1123.2|1124.1|1122.1|84
1730446500000|2024-11-01 07:35:00|1125.1|1123.1|1125.3|1123.3|1125.5|1123.5|1124.9|1122.9|42
1730446800000|2024-11-01 07:40:00|1125.4|1123.4|1125.7|1123.7|1126.1|1124.1|1125.4|1123.4|152
1730447100000|2024-11-01 07:45:00|1125.5|1123.5|1125.9|1123.9|1126.1|1124.1|1125.5|1123.5|328
1730447400000|2024-11-01 07:50:00|1126|1124|1126.4|1124.4|1126.6|1124.6|1125.9|1123.9|48
1730447700000|2024-11-01 07:55:00|1126.7|1124.7|1126.2|1124.2|1126.7|1124.7|1126.2|1124.2|78
1730448000000|2024-11-01 08:00:00|1126.1|1124.1|1126.7|1124.7|1126.9|1124.9|1125.7|1123.7|175
1730448300000|2024-11-01 08:05:00|1126.8|1124.8|1126.4|1124.4|1126.8|1124.8|1126.2|1124.2|161
1730448600000|2024-11-01 08:10:00|1126.5|1124.5|1127|1125|1127.2|1125.2|1126.3|1124.3|311
1730448900000|2024-11-01 08:15:00|1127.1|1125.1|1126.2|1124.2|1127.1|1125.1|1126.1|1124.1|366
1730449200000|2024-11-01 08:20:00|1126.3|1124.3|1126|1124|1126.4|1124.4|1125.8|1123.8|178
1730449500000|2024-11-01 08:25:00|1125.9|1123.9|1126.1|1124.1|1126.1|1124.1|1125.5|1123.5|377
1730449800000|2024-11-01 08:30:00|1125.9|1123.9|1126|1124|1126.1|1124.1|1125.5|1123.5|332
1730450100000|2024-11-01 08:35:00|1126.1|1124.1|1125.9|1123.9|1126.2|1124.2|1125.6|1123.6|323
1730450400000|2024-11-01 08:40:00|1126|1124|1125.7|1123.7|1126.1|1124.1|1125.2|1123.2|675
1730450700000|2024-11-01 08:45:00|1125.8|1123.8|1125.2|1123.2|1125.8|1123.8|1125.1|1123.1|248
1730451000000|2024-11-01 08:50:00|1125.3|1123.3|1125.1|1123.1|1125.4|1123.4|1125.1|1123.1|181
1730451300000|2024-11-01 08:55:00|1125|1123|1125|1123|1125.1|1123.1|1124.6|1122.6|280
1730451600000|2024-11-01 09:00:00|1125.1|1123.1|1125.2|1123.2|1125.3|1123.3|1125|1123|335
1730451900000|2024-11-01 09:05:00|1125.3|1123.3|1125.8|1123.8|1125.8|1123.8|1125.1|1123.1|150
1730452200000|2024-11-01 09:10:00|1125.9|1123.9|1126.1|1124.1|1126.1|1124.1|1125.8|1123.8|58
1730452500000|2024-11-01 09:15:00|1126.2|1124.2|1125.8|1123.8|1126.2|1124.2|1125.7|1123.7|125
1730452800000|2024-11-01 09:20:00|1126|1124|1126.4|1124.4|1126.4|1124.4|1125.8|1123.8|76
1730453100000|2024-11-01 09:25:00|1126.3|1124.3|1126.1|1124.1|1126.3|1124.3|1126|1124|120
1730453400000|2024-11-01 09:30:00|1126|1124|1125.5|1123.5|1126|1124|1125.4|1123.4|132
1730453700000|2024-11-01 09:35:00|1125.7|1123.7|1125.4|1123.4|1125.9|1123.9|1125.3|1123.3|73
1730454000000|2024-11-01 09:40:00|1125.5|1123.5|1124.9|1122.9|1125.6|1123.6|1124.9|1122.9|130
1730454300000|2024-11-01 09:45:00|1125|1123|1124.7|1122.7|1125|1123|1124.5|1122.5|138
1730454600000|2024-11-01 09:50:00|1125|1123|1125.4|1123.4|1125.4|1123.4|1124.9|1122.9|22
1730454900000|2024-11-01 09:55:00|1125.3|1123.3|1125.3|1123.3|1125.4|1123.4|1125.1|1123.1|42
1730455200000|2024-11-01 10:00:00|1125.1|1123.1|1125.2|1123.2|1125.3|1123.3|1124.9|1122.9|67
1730455500000|2024-11-01 10:05:00|1125.3|1123.3|1125.4|1123.4|1125.5|1123.5|1125.1|1123.1|48
1730455800000|2024-11-01 10:10:00|1125.3|1123.3|1125.1|1123.1|1125.3|1123.3|1125|1123|43
1730456100000|2024-11-01 10:15:00|1125.2|1123.2|1125.4|1123.4|1125.5|1123.5|1125.2|1123.2|75
1730456400000|2024-11-01 10:20:00|1125.5|1123.5|1125.4|1123.4|1125.7|1123.7|1125.4|1123.4|88
1730456700000|2024-11-01 10:25:00|1125.5|1123.5|1125.6|1123.6|1125.8|1123.8|1125.5|1123.5|80
1730457000000|2024-11-01 10:30:00|1125.5|1123.5|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|23
1730457300000|2024-11-01 10:35:00|1125.2|1123.2|1125.4|1123.4|1125.4|1123.4|1125.1|1123.1|39
1730457600000|2024-11-01 10:40:00|1125.3|1123.3|1125.6|1123.6|1125.6|1123.6|1125.3|1123.3|8
1730457900000|2024-11-01 10:45:00|1125.7|1123.7|1125.7|1123.7|1125.8|1123.8|1125.6|1123.6|24
1730458200000|2024-11-01 10:50:00|1125.6|1123.6|1126.7|1124.7|1126.8|1124.8|1125.6|1123.6|102
1730458500000|2024-11-01 10:55:00|1126.6|1124.6|1126.6|1124.6|1126.7|1124.7|1126.5|1124.5|50
1730458800000|2024-11-01 11:00:00|1126.7|1124.7|1126.4|1124.4|1126.7|1124.7|1126.2|1124.2|60
1730459100000|2024-11-01 11:05:00|1126.5|1124.5|1125.6|1123.6|1126.5|1124.5|1125.5|1123.5|192
1730459400000|2024-11-01 11:10:00|1125.5|1123.5|1125.6|1123.6|1125.7|1123.7|1125.2|1123.2|470
1730459700000|2024-11-01 11:15:00|1125.7|1123.7|1125.6|1123.6|1126.2|1124.2|1125.6|1123.6|115
1730460000000|2024-11-01 11:20:00|1125.7|1123.7|1125.7|1123.7|1125.9|1123.9|1125.6|1123.6|77
1730460300000|2024-11-01 11:25:00|1125.6|1123.6|1125.8|1123.8|1125.9|1123.9|1125.6|1123.6|37
1730460600000|2024-11-01 11:30:00|1125.9|1123.9|1126.4|1124.4|1126.5|1124.5|1125.6|1123.6|66
1730460900000|2024-11-01 11:35:00|1126.8|1124.8|1126.8|1124.8|1127|1125|1126.8|1124.8|25
1730461200000|2024-11-01 11:40:00|1126.7|1124.7|1126.8|1124.8|1126.9|1124.9|1126.7|1124.7|22
1730461500000|2024-11-01 11:45:00|1126.7|1124.7|1126.6|1124.6|1126.9|1124.9|1126.6|1124.6|209
1730461800000|2024-11-01 11:50:00|1126.5|1124.5|1127.2|1125.2|1127.2|1125.2|1126.5|1124.5|99
1730462100000|2024-11-01 11:55:00|1127.1|1125.1|1127.1|1125.1|1127.5|1125.5|1127|1125|120
1730462400000|2024-11-01 12:00:00|1127.2|1125.2|1126.9|1124.9|1127.5|1125.5|1126.8|1124.8|304
1730462700000|2024-11-01 12:05:00|1127|1125|1126.8|1124.8|1127.1|1125.1|1126.6|1124.6|39
1730463000000|2024-11-01 12:10:00|1126.7|1124.7|1127.4|1125.4|1127.4|1125.4|1126.7|1124.7|150
1730463300000|2024-11-01 12:15:00|1127.5|1125.5|1127.1|1125.1|1127.5|1125.5|1126.5|1124.5|237
1730463600000|2024-11-01 12:20:00|1127.2|1125.2|1128.1|1126.1|1128.1|1126.1|1127.2|1125.2|251
1730463900000|2024-11-01 12:25:00|1128.2|1126.2|1128|1126|1128.2|1126.2|1127.4|1125.4|184
1730464200000|2024-11-01 12:30:00|1128.5|1126.5|1129.6|1127.6|1130.6|1128.6|1128.1|1126.1|1007
1730464500000|2024-11-01 12:35:00|1130|1128|1130.8|1128.8|1131.3|1129.3|1130|1128|676
1730464800000|2024-11-01 12:40:00|1131|1129|1131.6|1129.6|1131.7|1129.7|1130.9|1128.9|248
1730465100000|2024-11-01 12:45:00|1131.7|1129.7|1130.5|1128.5|1131.7|1129.7|1130.3|1128.3|206
1730465400000|2024-11-01 12:50:00|1130.4|1128.4|1131.3|1129.3|1131.4|1129.4|1130.4|1128.4|237
1730465700000|2024-11-01 12:55:00|1131.2|1129.2|1130.4|1128.4|1131.4|1129.4|1130.4|1128.4|246
1730466000000|2024-11-01 13:00:00|1130.3|1128.3|1129.4|1127.4|1130.4|1128.4|1129.3|1127.3|253
1730466300000|2024-11-01 13:05:00|1129.5|1127.5|1129.8|1127.8|1129.8|1127.8|1129.1|1127.1|166
1730466600000|2024-11-01 13:10:00|1129.7|1127.7|1129|1127|1129.7|1127.7|1128.7|1126.7|164
1730466900000|2024-11-01 13:15:00|1128.8|1126.8|1128.5|1126.5|1128.9|1126.9|1128.4|1126.4|263
1730467200000|2024-11-01 13:20:00|1128.4|1126.4|1128.2|1126.2|1128.4|1126.4|1127.7|1125.7|229
1730467500000|2024-11-01 13:25:00|1128.1|1126.1|1128|1126|1128.5|1126.5|1127.7|1125.7|457
1730467800000|2024-11-01 13:30:00|1127.3|1126.8|1127.8|1127.3|1128.3|1127.8|1126.2|1125.7|3442
1730468100000|2024-11-01 13:35:00|1127.9|1127.4|1130.1|1129.6|1130.1|1129.6|1127.3|1126.8|2271
1730468400000|2024-11-01 13:40:00|1130|1129.5|1130.1|1129.6|1130.7|1130.2|1129.8|1129.3|2117
1730468700000|2024-11-01 13:45:00|1130.2|1129.7|1130.3|1129.8|1130.4|1129.9|1128.8|1128.3|1569
1730469000000|2024-11-01 13:50:00|1130.2|1129.7|1130.7|1130.2|1131.2|1130.7|1130.2|1129.7|1031
1730469300000|2024-11-01 13:55:00|1130.6|1130.1|1130.5|1130|1130.9|1130.4|1130.3|1129.8|767
1730469600000|2024-11-01 14:00:00|1131.2|1130.7|1129.1|1128.6|1131.2|1130.7|1129.1|1128.6|1175
1730469900000|2024-11-01 14:05:00|1129|1128.5|1129.5|1129|1129.8|1129.3|1128.6|1128.1|1216
1730470200000|2024-11-01 14:10:00|1129.4|1128.9|1129.8|1129.3|1130|1129.5|1128.8|1128.3|976
1730470500000|2024-11-01 14:15:00|1129.7|1129.2|1129.9|1129.4|1130.4|1129.9|1129.3|1128.8|752
1730470800000|2024-11-01 14:20:00|1129.8|1129.3|1128.5|1128|1129.8|1129.3|1128.2|1127.7|816
1730471100000|2024-11-01 14:25:00|1128.4|1127.9|1128.7|1128.2|1128.7|1128.2|1128.2|1127.7|610
1730471400000|2024-11-01 14:30:00|1128.6|1128.1|1128.6|1128.1|1129.1|1128.6|1127.6|1127.1|1204
1730471700000|2024-11-01 14:35:00|1128.7|1128.2|1127.6|1127.1|1128.8|1128.3|1127.4|1126.9|577
1730472000000|2024-11-01 14:40:00|1127.5|1127|1126.2|1125.7|1127.6|1127.1|1125.8|1125.3|1211
1730472300000|2024-11-01 14:45:00|1126.3|1125.8|1126.9|1126.4|1126.9|1126.4|1125.4|1124.9|685
1730472600000|2024-11-01 14:50:00|1126.8|1126.3|1126.9|1126.4|1127|1126.5|1126.2|1125.7|936
1730472900000|2024-11-01 14:55:00|1126.8|1126.3|1127.8|1127.3|1128|1127.5|1126.8|1126.3|696
1730473200000|2024-11-01 15:00:00|1127.7|1127.2|1128|1127.5|1128|1127.5|1127.4|1126.9|1254
1730473500000|2024-11-01 15:05:00|1127.9|1127.4|1126.7|1126.2|1127.9|1127.4|1126.2|1125.7|2884
1730473800000|2024-11-01 15:10:00|1126.8|1126.3|1127.8|1127.3|1127.9|1127.4|1126.8|1126.3|1408
1730474100000|2024-11-01 15:15:00|1127.7|1127.2|1127|1126.5|1127.8|1127.3|1126.4|1125.9|1692
1730474400000|2024-11-01 15:20:00|1126.9|1126.4|1127.3|1126.8|1127.4|1126.9|1126.3|1125.8|1458
1730474700000|2024-11-01 15:25:00|1127.2|1126.7|1128.2|1127.7|1128.2|1127.7|1127.2|1126.7|973
1730475000000|2024-11-01 15:30:00|1128.3|1127.8|1127.7|1127.2|1128.5|1128|1127.4|1126.9|805
1730475300000|2024-11-01 15:35:00|1127.6|1127.1|1127.6|1127.1|1128|1127.5|1127.4|1126.9|637
1730475600000|2024-11-01 15:40:00|1127.5|1127|1127.8|1127.3|1127.9|1127.4|1127.5|1127|742
1730475900000|2024-11-01 15:45:00|1127.9|1127.4|1127.2|1126.7|1128.1|1127.6|1127|1126.5|1036
1730476200000|2024-11-01 15:50:00|1127.1|1126.6|1127.8|1127.3|1127.8|1127.3|1126.7|1126.2|595
1730476500000|2024-11-01 15:55:00|1127.7|1127.2|1127.1|1126.6|1127.8|1127.3|1127|1126.5|450
1730476800000|2024-11-01 16:00:00|1127.2|1126.7|1128.3|1127.8|1128.5|1128|1127.2|1126.7|455
1730477100000|2024-11-01 16:05:00|1128.2|1127.7|1128|1127.5|1128.3|1127.8|1127.7|1127.2|425
1730477400000|2024-11-01 16:10:00|1128.1|1127.6|1127.2|1126.7|1128.2|1127.7|1127.2|1126.7|407
1730477700000|2024-11-01 16:15:00|1127.1|1126.6|1127.6|1127.1|1127.6|1127.1|1126.8|1126.3|396
1730478000000|2024-11-01 16:20:00|1127.5|1127|1126.6|1126.1|1127.5|1127|1126.5|1126|569
1730478300000|2024-11-01 16:25:00|1126.7|1126.2|1126.5|1126|1126.9|1126.4|1126.1|1125.6|1518
1730478600000|2024-11-01 16:30:00|1126.6|1126.1|1127.5|1127|1127.5|1127|1126.4|1125.9|726
1730478900000|2024-11-01 16:35:00|1127.4|1126.9|1127.4|1126.9|1127.6|1127.1|1127.1|1126.6|632
1730479200000|2024-11-01 16:40:00|1127.3|1126.8|1125.8|1125.3|1127.3|1126.8|1125.7|1125.2|684
1730479500000|2024-11-01 16:45:00|1125.7|1125.2|1126.4|1125.9|1126.6|1126.1|1125.5|1125|866
1730479800000|2024-11-01 16:50:00|1126.3|1125.8|1126.6|1126.1|1126.7|1126.2|1126.1|1125.6|305
1730480100000|2024-11-01 16:55:00|1126.5|1126|1126.1|1125.6|1126.7|1126.2|1126|1125.5|497
1730480400000|2024-11-01 17:00:00|1126.2|1125.7|1125.8|1125.3|1126.3|1125.8|1125.5|1125|1011
1730480700000|2024-11-01 17:05:00|1125.7|1125.2|1125|1124.5|1125.7|1125.2|1124.8|1124.3|818
1730481000000|2024-11-01 17:10:00|1125.1|1124.6|1125.7|1125.2|1125.7|1125.2|1124.8|1124.3|488
1730481300000|2024-11-01 17:15:00|1125.6|1125.1|1125.5|1125|1125.9|1125.4|1125.3|1124.8|558
1730481600000|2024-11-01 17:20:00|1125.6|1125.1|1125.8|1125.3|1126|1125.5|1125.3|1124.8|671
1730481900000|2024-11-01 17:25:00|1125.7|1125.2|1125.4|1124.9|1125.8|1125.3|1125.4|1124.9|703
1730482200000|2024-11-01 17:30:00|1125.3|1124.8|1123.8|1123.3|1125.4|1124.9|1123.8|1123.3|1478
1730482500000|2024-11-01 17:35:00|1123.7|1123.2|1123.1|1122.6|1123.9|1123.4|1123.1|1122.6|402
1730482800000|2024-11-01 17:40:00|1123|1122.5|1122.9|1122.4|1123.4|1122.9|1122.8|1122.3|434
1730483100000|2024-11-01 17:45:00|1122.8|1122.3|1122.9|1122.4|1123.3|1122.8|1122.8|1122.3|260
1730483400000|2024-11-01 17:50:00|1123.1|1122.6|1123.5|1123|1123.7|1123.2|1123.1|1122.6|265
1730483700000|2024-11-01 17:55:00|1123.4|1122.9|1122.3|1121.8|1123.4|1122.9|1122.1|1121.6|348
1730484000000|2024-11-01 18:00:00|1122.2|1121.7|1122.7|1122.2|1122.8|1122.3|1122.1|1121.6|353
1730484300000|2024-11-01 18:05:00|1122.8|1122.3|1121.9|1121.4|1122.8|1122.3|1121.7|1121.2|573
1730484600000|2024-11-01 18:10:00|1122|1121.5|1121.8|1121.3|1122|1121.5|1121.5|1121|233
1730484900000|2024-11-01 18:15:00|1121.7|1121.2|1121.7|1121.2|1122.2|1121.7|1121.6|1121.1|314
1730485200000|2024-11-01 18:20:00|1121.8|1121.3|1122.8|1122.3|1122.8|1122.3|1121.3|1120.8|600
1730485500000|2024-11-01 18:25:00|1122.7|1122.2|1122.3|1121.8|1122.7|1122.2|1122.2|1121.7|477
1730485800000|2024-11-01 18:30:00|1122.2|1121.7|1122.7|1122.2|1122.8|1122.3|1122|1121.5|411
1730486100000|2024-11-01 18:35:00|1122.8|1122.3|1122.7|1122.2|1122.9|1122.4|1122.5|1122|302
1730486400000|2024-11-01 18:40:00|1122.6|1122.1|1122.3|1121.8|1122.6|1122.1|1121.9|1121.4|319
1730486700000|2024-11-01 18:45:00|1122.4|1121.9|1122|1121.5|1122.5|1122|1121.8|1121.3|283
1730487000000|2024-11-01 18:50:00|1122.1|1121.6|1122.1|1121.6|1122.2|1121.7|1121.9|1121.4|257
1730487300000|2024-11-01 18:55:00|1122|1121.5|1122.2|1121.7|1122.3|1121.8|1121.7|1121.2|318
1730487600000|2024-11-01 19:00:00|1122.3|1121.8|1122.5|1122|1122.5|1122|1122|1121.5|244
1730487900000|2024-11-01 19:05:00|1122.4|1121.9|1123.2|1122.7|1123.3|1122.8|1122.3|1121.8|215
1730488200000|2024-11-01 19:10:00|1123.3|1122.8|1123|1122.5|1123.3|1122.8|1122.9|1122.4|197
1730488500000|2024-11-01 19:15:00|1122.9|1122.4|1122.8|1122.3|1122.9|1122.4|1122.7|1122.2|123
1730488800000|2024-11-01 19:20:00|1122.9|1122.4|1122.7|1122.2|1123.2|1122.7|1122.7|1122.2|131
1730489100000|2024-11-01 19:25:00|1122.6|1122.1|1122.3|1121.8|1123|1122.5|1122.3|1121.8|931
1730489400000|2024-11-01 19:30:00|1122.2|1121.7|1122.3|1121.8|1122.4|1121.9|1122|1121.5|295
1730489700000|2024-11-01 19:35:00|1122.2|1121.7|1122|1121.5|1122.2|1121.7|1121.9|1121.4|153
1730490000000|2024-11-01 19:40:00|1121.9|1121.4|1121.9|1121.4|1122.4|1121.9|1121.9|1121.4|390
1730490300000|2024-11-01 19:45:00|1121.8|1121.3|1121.5|1121|1121.9|1121.4|1121.3|1120.8|479
1730490600000|2024-11-01 19:50:00|1121.4|1120.9|1121.2|1120.7|1121.4|1120.9|1120.6|1120.1|796
1730490900000|2024-11-01 19:55:00|1121.1|1120.6|1122.3|1121.8|1122.6|1122.1|1121.1|1120.6|10066
1730491200000|2024-11-01 20:00:00|1123|1121|1122.4|1120.4|1123|1121|1122.3|1120.3|1668
1730491500000|2024-11-01 20:05:00|1122.5|1120.5|1122.3|1120.3|1122.5|1120.5|1122.2|1120.2|118
1730491800000|2024-11-01 20:10:00|1122.4|1120.4|1122.8|1120.8|1122.8|1120.8|1122.4|1120.4|72
1730492100000|2024-11-01 20:15:00|1122.9|1120.9|1122.1|1120.1|1122.9|1120.9|1122|1120|96
1730492400000|2024-11-01 20:20:00|1122.2|1120.2|1121.9|1119.9|1122.2|1120.2|1121.8|1119.8|35
1730492700000|2024-11-01 20:25:00|1122|1120|1122.1|1120.1|1122.1|1120.1|1122|1120|4
1730493000000|2024-11-01 20:30:00|1122|1120|1122|1120|1122|1120|1121.9|1119.9|6
1730493300000|2024-11-01 20:35:00|1121.9|1119.9|1121.9|1119.9|1121.9|1119.9|1121.9|1119.9|3
1730493600000|2024-11-01 20:40:00|1121.9|1119.9|1122|1120|1122|1120|1121.9|1119.9|9
1730493900000|2024-11-01 20:45:00|1122.1|1120.1|1121.9|1119.9|1122.1|1120.1|1121.9|1119.9|5
1730494200000|2024-11-01 20:50:00|1122|1120|1121.9|1119.9|1122|1120|1121.9|1119.9|10
1730494500000|2024-11-01 20:55:00|1121.8|1119.8|1122.1|1120.1|1122.2|1120.2|1121.8|1119.8|18
1730675100000|2024-11-03 23:05:00|1120|1118|1124.7|1122.7|1124.7|1122.7|1119.6|1117.6|17
1730675400000|2024-11-03 23:10:00|1124.8|1122.8|1126.3|1124.3|1126.3|1124.3|1124.8|1122.8|116
1730675700000|2024-11-03 23:15:00|1126.2|1124.2|1126.1|1124.1|1126.4|1124.4|1126|1124|38
1730676000000|2024-11-03 23:20:00|1126.2|1124.2|1126.2|1124.2|1126.2|1124.2|1126.2|1124.2|4
1730676600000|2024-11-03 23:30:00|1126.6|1124.6|1126.6|1124.6|1126.6|1124.6|1126.6|1124.6|2
1730677200000|2024-11-03 23:40:00|1126.8|1124.8|1127|1125|1127.1|1125.1|1126.8|1124.8|9
1730677500000|2024-11-03 23:45:00|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1
1730677800000|2024-11-03 23:50:00|1127.1|1125.1|1126.8|1124.8|1127.1|1125.1|1126.8|1124.8|21
1730678100000|2024-11-03 23:55:00|1126.7|1124.7|1126.6|1124.6|1127|1125|1126.5|1124.5|8
1730678400000|2024-11-04 00:00:00|1126.9|1124.9|1126.8|1124.8|1127|1125|1126.5|1124.5|195
1730678700000|2024-11-04 00:05:00|1126.9|1124.9|1127.3|1125.3|1127.3|1125.3|1126.4|1124.4|32
1730679000000|2024-11-04 00:10:00|1127.4|1125.4|1127|1125|1127.4|1125.4|1126.9|1124.9|31
1730679300000|2024-11-04 00:15:00|1126.6|1124.6|1126.2|1124.2|1126.9|1124.9|1126.2|1124.2|118
1730679600000|2024-11-04 00:20:00|1126.7|1124.7|1127|1125|1127|1125|1126.7|1124.7|133
1730679900000|2024-11-04 00:25:00|1127.4|1125.4|1127.5|1125.5|1127.5|1125.5|1127.4|1125.4|9
1730680200000|2024-11-04 00:30:00|1127.6|1125.6|1127.7|1125.7|1127.7|1125.7|1127.6|1125.6|5
1730680500000|2024-11-04 00:35:00|1127.6|1125.6|1127.2|1125.2|1127.7|1125.7|1127.2|1125.2|17
1730680800000|2024-11-04 00:40:00|1127.4|1125.4|1127.8|1125.8|1127.8|1125.8|1127.3|1125.3|25
1730681100000|2024-11-04 00:45:00|1127.6|1125.6|1127.8|1125.8|1128.2|1126.2|1127.5|1125.5|105
1730681400000|2024-11-04 00:50:00|1128.2|1126.2|1129.9|1127.9|1129.9|1127.9|1128.2|1126.2|25
1730681700000|2024-11-04 00:55:00|1129.1|1127.1|1128.8|1126.8|1129.5|1127.5|1128.4|1126.4|94
1730682000000|2024-11-04 01:00:00|1128.5|1126.5|1129.2|1127.2|1129.5|1127.5|1128.4|1126.4|151
1730682300000|2024-11-04 01:05:00|1129.5|1127.5|1130.7|1128.7|1130.7|1128.7|1129.5|1127.5|231
1730682600000|2024-11-04 01:10:00|1130.5|1128.5|1130.5|1128.5|1130.8|1128.8|1130.3|1128.3|56
1730682900000|2024-11-04 01:15:00|1130.3|1128.3|1132.1|1130.1|1132.2|1130.2|1130.1|1128.1|340
1730683200000|2024-11-04 01:20:00|1132.4|1130.4|1131.7|1129.7|1132.6|1130.6|1131.6|1129.6|62
1730683500000|2024-11-04 01:25:00|1131.8|1129.8|1131|1129|1132.2|1130.2|1131|1129|39
1730683800000|2024-11-04 01:30:00|1131.2|1129.2|1131.8|1129.8|1132.2|1130.2|1130.7|1128.7|210
1730684100000|2024-11-04 01:35:00|1131.9|1129.9|1129.8|1127.8|1132.6|1130.6|1129.8|1127.8|751
1730684400000|2024-11-04 01:40:00|1130|1128|1131.5|1129.5|1132|1130|1129.4|1127.4|263
1730684700000|2024-11-04 01:45:00|1131.4|1129.4|1131.7|1129.7|1132|1130|1131|1129|171
1730685000000|2024-11-04 01:50:00|1131.6|1129.6|1131.3|1129.3|1132|1130|1131|1129|124
1730685300000|2024-11-04 01:55:00|1131.2|1129.2|1130.8|1128.8|1132.5|1130.5|1130.8|1128.8|122
1730685600000|2024-11-04 02:00:00|1130.9|1128.9|1130.5|1128.5|1131.7|1129.7|1130.3|1128.3|124
1730685900000|2024-11-04 02:05:00|1130.7|1128.7|1131.1|1129.1|1131.6|1129.6|1129.7|1127.7|48
1730686200000|2024-11-04 02:10:00|1130.8|1128.8|1128.7|1126.7|1131|1129|1128.7|1126.7|49
1730686500000|2024-11-04 02:15:00|1128.6|1126.6|1130.1|1128.1|1130.2|1128.2|1128.6|1126.6|201
1730686800000|2024-11-04 02:20:00|1130.2|1128.2|1130.7|1128.7|1130.8|1128.8|1129.9|1127.9|56
1730687100000|2024-11-04 02:25:00|1130.8|1128.8|1130.7|1128.7|1131|1129|1130.5|1128.5|23
1730687400000|2024-11-04 02:30:00|1130.5|1128.5|1129.9|1127.9|1130.9|1128.9|1129.7|1127.7|68
1730687700000|2024-11-04 02:35:00|1129.7|1127.7|1129.4|1127.4|1129.8|1127.8|1129.2|1127.2|13
1730688000000|2024-11-04 02:40:00|1129.9|1127.9|1130|1128|1130.2|1128.2|1129.9|1127.9|37
1730688300000|2024-11-04 02:45:00|1130.2|1128.2|1130|1128|1130.2|1128.2|1130|1128|17
1730688600000|2024-11-04 02:50:00|1130.3|1128.3|1129.8|1127.8|1130.3|1128.3|1129.8|1127.8|14
1730688900000|2024-11-04 02:55:00|1130|1128|1130.1|1128.1|1130.1|1128.1|1129.9|1127.9|11
1730689200000|2024-11-04 03:00:00|1130.4|1128.4|1130|1128|1130.4|1128.4|1129.6|1127.6|52
1730689500000|2024-11-04 03:05:00|1129.7|1127.7|1130.1|1128.1|1130.1|1128.1|1129.4|1127.4|23
1730689800000|2024-11-04 03:10:00|1130.3|1128.3|1131.7|1129.7|1132|1130|1130.2|1128.2|120
1730690100000|2024-11-04 03:15:00|||||||||1
1730690400000|2024-11-04 03:20:00|1131.6|1129.6|1132|1130|1132|1130|1131.3|1129.3|8
1730690700000|2024-11-04 03:25:00|1131.9|1129.9|1132.1|1130.1|1132.1|1130.1|1131.9|1129.9|10
1730691000000|2024-11-04 03:30:00|1132.6|1130.6|1131.9|1129.9|1132.6|1130.6|1131.7|1129.7|19
1730691300000|2024-11-04 03:35:00|1132|1130|1132.3|1130.3|1132.3|1130.3|1131.8|1129.8|32
1730691600000|2024-11-04 03:40:00|1132.4|1130.4|1132.3|1130.3|1132.6|1130.6|1132.3|1130.3|35
1730691900000|2024-11-04 03:45:00|1132.5|1130.5|1131.4|1129.4|1132.5|1130.5|1131.3|1129.3|83
1730692200000|2024-11-04 03:50:00|1131.5|1129.5|1131|1129|1131.5|1129.5|1131|1129|8
1730692500000|2024-11-04 03:55:00|1130.9|1128.9|1130.6|1128.6|1131|1129|1130.4|1128.4|42
1730692800000|2024-11-04 04:00:00|1130.5|1128.5|1130.7|1128.7|1130.8|1128.8|1130.2|1128.2|144
1730693100000|2024-11-04 04:05:00|1130.9|1128.9|1130.5|1128.5|1130.9|1128.9|1130.4|1128.4|22
1730693400000|2024-11-04 04:10:00|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|1130.2|1128.2|9
1730693700000|2024-11-04 04:15:00|1130.2|1128.2|1129.8|1127.8|1130.2|1128.2|1129.8|1127.8|10
1730694000000|2024-11-04 04:20:00|1129.9|1127.9|1129.7|1127.7|1129.9|1127.9|1129.7|1127.7|8
1730694300000|2024-11-04 04:25:00|1129.8|1127.8|1129.6|1127.6|1129.8|1127.8|1129.5|1127.5|26
1730694600000|2024-11-04 04:30:00|1129.8|1127.8|1129.2|1127.2|1129.8|1127.8|1129.2|1127.2|15
1730694900000|2024-11-04 04:35:00|1129.1|1127.1|1129.7|1127.7|1129.7|1127.7|1129.1|1127.1|6
1730695200000|2024-11-04 04:40:00|1129.6|1127.6|1129.5|1127.5|1129.6|1127.6|1129.5|1127.5|17
1730695500000|2024-11-04 04:45:00|1130.1|1128.1|1130.2|1128.2|1130.3|1128.3|1130|1128|14
1730695800000|2024-11-04 04:50:00|1130|1128|1130|1128|1130.1|1128.1|1130|1128|10
1730696400000|2024-11-04 05:00:00|1129.8|1127.8|1129.3|1127.3|1129.9|1127.9|1129.3|1127.3|78
1730696700000|2024-11-04 05:05:00|1129.5|1127.5|1129.2|1127.2|1129.5|1127.5|1129|1127|8
1730697000000|2024-11-04 05:10:00|1129|1127|1129|1127|1129.1|1127.1|1128.9|1126.9|13
1730697300000|2024-11-04 05:15:00|1128.8|1126.8|1128.6|1126.6|1128.9|1126.9|1128.5|1126.5|13
1730697600000|2024-11-04 05:20:00|1128.8|1126.8|1128.4|1126.4|1128.8|1126.8|1128.4|1126.4|11
1730697900000|2024-11-04 05:25:00|1128.1|1126.1|1127.8|1125.8|1128.1|1126.1|1127.5|1125.5|14
1730698200000|2024-11-04 05:30:00|1128|1126|1128|1126|1128.1|1126.1|1127.6|1125.6|21
1730698500000|2024-11-04 05:35:00|1128.1|1126.1|1128.4|1126.4|1128.5|1126.5|1128.1|1126.1|21
1730698800000|2024-11-04 05:40:00|1128.6|1126.6|1128.9|1126.9|1128.9|1126.9|1128.4|1126.4|20
1730699100000|2024-11-04 05:45:00|1129|1127|1128.9|1126.9|1129|1127|1128.7|1126.7|16
1730699400000|2024-11-04 05:50:00|1129|1127|1129.4|1127.4|1129.4|1127.4|1129|1127|19
1730699700000|2024-11-04 05:55:00|1129.6|1127.6|1130.4|1128.4|1130.4|1128.4|1129.6|1127.6|24
1730700000000|2024-11-04 06:00:00|1130.3|1128.3|1130.8|1128.8|1131.2|1129.2|1130.2|1128.2|47
1730700300000|2024-11-04 06:05:00|1130.7|1128.7|1130.1|1128.1|1130.9|1128.9|1130.1|1128.1|16
1730700600000|2024-11-04 06:10:00|1130|1128|1130|1128|1130|1128|1130|1128|4
1730700900000|2024-11-04 06:15:00|1130.6|1128.6|1130.1|1128.1|1130.6|1128.6|1130.1|1128.1|13
1730701200000|2024-11-04 06:20:00|1130.2|1128.2|1130.2|1128.2|1130.5|1128.5|1130.2|1128.2|16
1730701500000|2024-11-04 06:25:00|1130.1|1128.1|1130.3|1128.3|1130.5|1128.5|1130|1128|28
1730701800000|2024-11-04 06:30:00|1130.2|1128.2|1130.8|1128.8|1130.8|1128.8|1130.2|1128.2|32
1730702100000|2024-11-04 06:35:00|1130.7|1128.7|1130.3|1128.3|1130.9|1128.9|1130.3|1128.3|63
1730702400000|2024-11-04 06:40:00|1130.4|1128.4|1130.4|1128.4|1130.5|1128.5|1130.3|1128.3|20
1730702700000|2024-11-04 06:45:00|1130.5|1128.5|1130.6|1128.6|1130.7|1128.7|1130.5|1128.5|11
1730703000000|2024-11-04 06:50:00|1130.1|1128.1|1130.4|1128.4|1130.4|1128.4|1130|1128|39
1730703300000|2024-11-04 06:55:00|1130.5|1128.5|1130.1|1128.1|1130.5|1128.5|1129.9|1127.9|55
1730703600000|2024-11-04 07:00:00|1129.9|1127.9|1129.3|1127.3|1130.3|1128.3|1129.2|1127.2|129
1730703900000|2024-11-04 07:05:00|1129.5|1127.5|1129.7|1127.7|1130.1|1128.1|1129.5|1127.5|76
1730704200000|2024-11-04 07:10:00|1129.6|1127.6|1129.3|1127.3|1129.7|1127.7|1129.2|1127.2|162
1730704500000|2024-11-04 07:15:00|1129.2|1127.2|1129.7|1127.7|1130.1|1128.1|1129.1|1127.1|84
1730704800000|2024-11-04 07:20:00|1129.8|1127.8|1129.3|1127.3|1129.8|1127.8|1129|1127|56
1730705100000|2024-11-04 07:25:00|1129.2|1127.2|1129.2|1127.2|1129.4|1127.4|1129.2|1127.2|57
1730705400000|2024-11-04 07:30:00|1129.3|1127.3|1129.2|1127.2|1129.7|1127.7|1129.1|1127.1|55
1730705700000|2024-11-04 07:35:00|1129.4|1127.4|1129.8|1127.8|1129.9|1127.9|1129.4|1127.4|69
1730706000000|2024-11-04 07:40:00|1129.6|1127.6|1130.2|1128.2|1130.2|1128.2|1129.6|1127.6|248
1730706300000|2024-11-04 07:45:00|1130.1|1128.1|1129|1127|1130.1|1128.1|1128.9|1126.9|273
1730706600000|2024-11-04 07:50:00|1129.1|1127.1|1128.8|1126.8|1129.1|1127.1|1128.7|1126.7|191
1730706900000|2024-11-04 07:55:00|1128.7|1126.7|1128.1|1126.1|1128.7|1126.7|1128|1126|133
1730707200000|2024-11-04 08:00:00|1128.5|1126.5|1129.4|1127.4|1129.4|1127.4|1127.9|1125.9|317
1730707500000|2024-11-04 08:05:00|1129.3|1127.3|1129.5|1127.5|1130.1|1128.1|1129.2|1127.2|424
1730707800000|2024-11-04 08:10:00|1129.4|1127.4|1129.9|1127.9|1130|1128|1129.3|1127.3|170
1730708100000|2024-11-04 08:15:00|1129.8|1127.8|1130|1128|1130.6|1128.6|1129.8|1127.8|270
1730708400000|2024-11-04 08:20:00|1130.1|1128.1|1130.1|1128.1|1130.8|1128.8|1130|1128|368
1730708700000|2024-11-04 08:25:00|1130.2|1128.2|1130.2|1128.2|1130.3|1128.3|1129.7|1127.7|758
1730709000000|2024-11-04 08:30:00|1130.3|1128.3|1129.9|1127.9|1130.8|1128.8|1129.5|1127.5|466
1730709300000|2024-11-04 08:35:00|1129.8|1127.8|1129.9|1127.9|1129.9|1127.9|1129.2|1127.2|596
1730709600000|2024-11-04 08:40:00|1129.8|1127.8|1129.6|1127.6|1129.9|1127.9|1129.4|1127.4|139
1730709900000|2024-11-04 08:45:00|1129.8|1127.8|1129.4|1127.4|1130|1128|1129.4|1127.4|272
1730710200000|2024-11-04 08:50:00|1129.5|1127.5|1129.8|1127.8|1130.2|1128.2|1129.5|1127.5|184
1730710500000|2024-11-04 08:55:00|1129.7|1127.7|1130|1128|1130.1|1128.1|1129.6|1127.6|153
1730710800000|2024-11-04 09:00:00|1129.9|1127.9|1130.1|1128.1|1130.4|1128.4|1129.7|1127.7|332
1730711100000|2024-11-04 09:05:00|1130|1128|1130.4|1128.4|1130.4|1128.4|1129.9|1127.9|257
1730711400000|2024-11-04 09:10:00|1130.5|1128.5|1130.3|1128.3|1131|1129|1130.1|1128.1|594
1730711700000|2024-11-04 09:15:00|1130.2|1128.2|1130.5|1128.5|1131.1|1129.1|1129.8|1127.8|330
1730712000000|2024-11-04 09:20:00|1130.6|1128.6|1130.4|1128.4|1130.7|1128.7|1130.3|1128.3|217
1730712300000|2024-11-04 09:25:00|1130.5|1128.5|1130.8|1128.8|1131|1129|1130.5|1128.5|298
1730712600000|2024-11-04 09:30:00|1130.9|1128.9|1130.7|1128.7|1131.4|1129.4|1130.6|1128.6|353
1730712900000|2024-11-04 09:35:00|1130.8|1128.8|1131.5|1129.5|1131.5|1129.5|1130.8|1128.8|157
1730713200000|2024-11-04 09:40:00|1131.6|1129.6|1132.1|1130.1|1132.1|1130.1|1131.3|1129.3|182
1730713500000|2024-11-04 09:45:00|1132.2|1130.2|1132.4|1130.4|1132.5|1130.5|1131.9|1129.9|202
1730713800000|2024-11-04 09:50:00|1132.5|1130.5|1132.4|1130.4|1132.6|1130.6|1132.1|1130.1|248
1730714100000|2024-11-04 09:55:00|1132.5|1130.5|1132.3|1130.3|1132.6|1130.6|1132.1|1130.1|111
1730714400000|2024-11-04 10:00:00|1132.2|1130.2|1132.2|1130.2|1132.7|1130.7|1132.1|1130.1|243
1730714700000|2024-11-04 10:05:00|1132.3|1130.3|1132.4|1130.4|1132.5|1130.5|1132.2|1130.2|331
1730715000000|2024-11-04 10:10:00|1132.5|1130.5|1132.6|1130.6|1132.7|1130.7|1132.3|1130.3|292
1730715300000|2024-11-04 10:15:00|1132.7|1130.7|1132.3|1130.3|1132.8|1130.8|1132.1|1130.1|359
1730715600000|2024-11-04 10:20:00|1132.5|1130.5|1132.4|1130.4|1132.7|1130.7|1132.3|1130.3|237
1730715900000|2024-11-04 10:25:00|1132.5|1130.5|1132.7|1130.7|1132.8|1130.8|1132.3|1130.3|197
1730716200000|2024-11-04 10:30:00|1132.6|1130.6|1133|1131|1133.1|1131.1|1132.6|1130.6|152
1730716500000|2024-11-04 10:35:00|1133.1|1131.1|1133.3|1131.3|1133.4|1131.4|1132.9|1130.9|192
1730716800000|2024-11-04 10:40:00|1133.4|1131.4|1133.6|1131.6|1133.6|1131.6|1133.1|1131.1|161
1730717100000|2024-11-04 10:45:00|1133.5|1131.5|1133.3|1131.3|1133.7|1131.7|1133.2|1131.2|383
1730717400000|2024-11-04 10:50:00|1133.2|1131.2|1133.3|1131.3|1133.3|1131.3|1133|1131|192
1730717700000|2024-11-04 10:55:00|1133.2|1131.2|1133.4|1131.4|1133.5|1131.5|1133.1|1131.1|63
1730718000000|2024-11-04 11:00:00|1133.3|1131.3|1133.4|1131.4|1133.7|1131.7|1133.3|1131.3|67
1730718300000|2024-11-04 11:05:00|1133.3|1131.3|1133.9|1131.9|1134|1132|1133|1131|139
1730718600000|2024-11-04 11:10:00|1134|1132|1133.9|1131.9|1134.1|1132.1|1133.7|1131.7|162
1730718900000|2024-11-04 11:15:00|1133.8|1131.8|1134|1132|1134.1|1132.1|1133.8|1131.8|130
1730719200000|2024-11-04 11:20:00|1133.8|1131.8|1133.6|1131.6|1134.1|1132.1|1133.4|1131.4|186
1730719500000|2024-11-04 11:25:00|1133.7|1131.7|1133.2|1131.2|1134|1132|1133.2|1131.2|188
1730719800000|2024-11-04 11:30:00|1133.3|1131.3|1133.6|1131.6|1133.7|1131.7|1133.3|1131.3|171
1730720100000|2024-11-04 11:35:00|1133.7|1131.7|1133.7|1131.7|1133.9|1131.9|1133.5|1131.5|117
1730720400000|2024-11-04 11:40:00|1133.8|1131.8|1133.8|1131.8|1133.9|1131.9|1133.7|1131.7|44
1730720700000|2024-11-04 11:45:00|1133.9|1131.9|1134.2|1132.2|1134.3|1132.3|1133.7|1131.7|481
1730721000000|2024-11-04 11:50:00|1134.1|1132.1|1134|1132|1134.3|1132.3|1134|1132|80
1730721300000|2024-11-04 11:55:00|1134.1|1132.1|1133.8|1131.8|1134.1|1132.1|1133.8|1131.8|122
1730721600000|2024-11-04 12:00:00|1134|1132|1133.9|1131.9|1134.7|1132.7|1133.9|1131.9|204
1730721900000|2024-11-04 12:05:00|1134|1132|1134.1|1132.1|1134.2|1132.2|1133.7|1131.7|29
1730722200000|2024-11-04 12:10:00|1134|1132|1133.8|1131.8|1134|1132|1133.6|1131.6|101
1730722500000|2024-11-04 12:15:00|1133.9|1131.9|1133.7|1131.7|1133.9|1131.9|1133.7|1131.7|48
1730722800000|2024-11-04 12:20:00|1133.6|1131.6|1134|1132|1134.2|1132.2|1133.6|1131.6|219
1730723100000|2024-11-04 12:25:00|1133.9|1131.9|1133|1131|1134.2|1132.2|1132.9|1130.9|102
1730723400000|2024-11-04 12:30:00|1133.1|1131.1|1133.2|1131.2|1133.3|1131.3|1133|1131|64
1730723700000|2024-11-04 12:35:00|1133.3|1131.3|1133|1131|1133.3|1131.3|1132.8|1130.8|80
1730724000000|2024-11-04 12:40:00|1132.9|1130.9|1132.6|1130.6|1132.9|1130.9|1132.3|1130.3|101
1730724300000|2024-11-04 12:45:00|1132.7|1130.7|1133.1|1131.1|1133.2|1131.2|1132.7|1130.7|62
1730724600000|2024-11-04 12:50:00|1133.2|1131.2|1132.8|1130.8|1133.5|1131.5|1132.8|1130.8|91
1730724900000|2024-11-04 12:55:00|1132.9|1130.9|1133.3|1131.3|1133.6|1131.6|1132.9|1130.9|190
1730725200000|2024-11-04 13:00:00|1133.4|1131.4|1133.2|1131.2|1133.6|1131.6|1133.1|1131.1|132
1730725500000|2024-11-04 13:05:00|1133.3|1131.3|1133.1|1131.1|1133.4|1131.4|1133|1131|71
1730725800000|2024-11-04 13:10:00|1133.2|1131.2|1133|1131|1133.2|1131.2|1132.8|1130.8|64
1730726100000|2024-11-04 13:15:00|1133.1|1131.1|1133.2|1131.2|1133.2|1131.2|1132.9|1130.9|199
1730726400000|2024-11-04 13:20:00|1133.1|1131.1|1132.2|1130.2|1133.3|1131.3|1132.1|1130.1|194
1730726700000|2024-11-04 13:25:00|1132.3|1130.3|1131.9|1129.9|1132.4|1130.4|1131.9|1129.9|154
1730727000000|2024-11-04 13:30:00|1131.8|1129.8|1131.9|1129.9|1132.1|1130.1|1131.6|1129.6|271
1730727300000|2024-11-04 13:35:00|1131.8|1129.8|1132|1130|1132.1|1130.1|1131.7|1129.7|120
1730727600000|2024-11-04 13:40:00|1132.1|1130.1|1131.9|1129.9|1132.5|1130.5|1131.9|1129.9|130
1730727900000|2024-11-04 13:45:00|1131.8|1129.8|1132|1130|1132.1|1130.1|1131.8|1129.8|109
1730728200000|2024-11-04 13:50:00|1132.1|1130.1|1131.9|1129.9|1132.2|1130.2|1131.7|1129.7|176
1730728500000|2024-11-04 13:55:00|1132|1130|1131.6|1129.6|1132.1|1130.1|1131.6|1129.6|209
1730728800000|2024-11-04 14:00:00|1131.5|1129.5|1132.1|1130.1|1132.1|1130.1|1131.3|1129.3|393
1730729100000|2024-11-04 14:05:00|1132.2|1130.2|1132.9|1130.9|1133|1131|1132.1|1130.1|794
1730729400000|2024-11-04 14:10:00|1132.8|1130.8|1132.3|1130.3|1132.9|1130.9|1132.2|1130.2|361
1730729700000|2024-11-04 14:15:00|1132.4|1130.4|1132.8|1130.8|1132.8|1130.8|1132|1130|455
1730730000000|2024-11-04 14:20:00|1132.7|1130.7|1132.2|1130.2|1132.8|1130.8|1131.9|1129.9|361
1730730300000|2024-11-04 14:25:00|1132.1|1130.1|1132.7|1130.7|1132.8|1130.8|1131.7|1129.7|711
1730730600000|2024-11-04 14:30:00|1131.9|1131.4|1131.7|1131.2|1133.3|1132.8|1131.5|1131|4641
1730730900000|2024-11-04 14:35:00|1131.8|1131.3|1132|1131.5|1132.4|1131.9|1131.1|1130.6|2224
1730731200000|2024-11-04 14:40:00|1131.9|1131.4|1134.9|1134.4|1135.2|1134.7|1131.9|1131.4|2539
1730731500000|2024-11-04 14:45:00|1135|1134.5|1133.9|1133.4|1135|1134.5|1133.7|1133.2|1637
1730731800000|2024-11-04 14:50:00|1134|1133.5|1133.4|1132.9|1134.1|1133.6|1133|1132.5|1380
1730732100000|2024-11-04 14:55:00|1133.5|1133|1133.3|1132.8|1133.8|1133.3|1132.6|1132.1|1834
1730732400000|2024-11-04 15:00:00|1133|1132.5|1132.7|1132.2|1133.6|1133.1|1132.5|1132|1433
1730732700000|2024-11-04 15:05:00|1132.8|1132.3|1132|1131.5|1133.2|1132.7|1131.8|1131.3|952
1730733000000|2024-11-04 15:10:00|1132.1|1131.6|1131.9|1131.4|1132.2|1131.7|1131.6|1131.1|648
1730733300000|2024-11-04 15:15:00|1131.8|1131.3|1132.8|1132.3|1133|1132.5|1131.7|1131.2|714
1730733600000|2024-11-04 15:20:00|1132.9|1132.4|1133.2|1132.7|1133.3|1132.8|1132.6|1132.1|637
1730733900000|2024-11-04 15:25:00|1133.3|1132.8|1133.1|1132.6|1133.4|1132.9|1132.5|1132|793
1730734200000|2024-11-04 15:30:00|1133.2|1132.7|1133.2|1132.7|1133.5|1133|1132.6|1132.1|1677
1730734500000|2024-11-04 15:35:00|1133.3|1132.8|1133.6|1133.1|1133.9|1133.4|1133.2|1132.7|1026
1730734800000|2024-11-04 15:40:00|1133.7|1133.2|1134.1|1133.6|1134.4|1133.9|1133.5|1133|1001
1730735100000|2024-11-04 15:45:00|1134|1133.5|1134.2|1133.7|1134.2|1133.7|1133|1132.5|884
1730735400000|2024-11-04 15:50:00|1134.1|1133.6|1134.6|1134.1|1134.6|1134.1|1134|1133.5|808
1730735700000|2024-11-04 15:55:00|1134.7|1134.2|1134.2|1133.7|1134.7|1134.2|1134.2|1133.7|858
1730736000000|2024-11-04 16:00:00|1134.3|1133.8|1133.5|1133|1134.6|1134.1|1133.3|1132.8|988
1730736300000|2024-11-04 16:05:00|1133.6|1133.1|1133.7|1133.2|1133.7|1133.2|1133.1|1132.6|929
1730736600000|2024-11-04 16:10:00|1133.8|1133.3|1133.8|1133.3|1134.3|1133.8|1133.7|1133.2|757
1730736900000|2024-11-04 16:15:00|1133.7|1133.2|1132.7|1132.2|1133.8|1133.3|1132.7|1132.2|1118
1730737200000|2024-11-04 16:20:00|1132.8|1132.3|1132.3|1131.8|1132.9|1132.4|1132|1131.5|2144
1730737500000|2024-11-04 16:25:00|1132.4|1131.9|1131.9|1131.4|1132.6|1132.1|1131.8|1131.3|1044
1730737800000|2024-11-04 16:30:00|1131.7|1131.2|1131.4|1130.9|1132.1|1131.6|1131.3|1130.8|1441
1730738100000|2024-11-04 16:35:00|1131.5|1131|1130.2|1129.7|1132|1131.5|1130.2|1129.7|1638
1730738400000|2024-11-04 16:40:00|1130.1|1129.6|1129.7|1129.2|1130.6|1130.1|1129.4|1128.9|1089
1730738700000|2024-11-04 16:45:00|1129.6|1129.1|1128.4|1127.9|1129.7|1129.2|1128.4|1127.9|857
1730739000000|2024-11-04 16:50:00|1128.5|1128|1128.2|1127.7|1128.7|1128.2|1128.2|1127.7|718
1730739300000|2024-11-04 16:55:00|1128.3|1127.8|1127.8|1127.3|1128.3|1127.8|1126.9|1126.4|824
1730739600000|2024-11-04 17:00:00|1127.9|1127.4|1127.5|1127|1128.3|1127.8|1127.5|1127|673
1730739900000|2024-11-04 17:05:00|1127.6|1127.1|1126.8|1126.3|1127.6|1127.1|1126.7|1126.2|658
1730740200000|2024-11-04 17:10:00|1126.7|1126.2|1127.8|1127.3|1128|1127.5|1126.7|1126.2|434
1730740500000|2024-11-04 17:15:00|1127.7|1127.2|1127.8|1127.3|1127.9|1127.4|1127.4|1126.9|494
1730740800000|2024-11-04 17:20:00|1127.9|1127.4|1129|1128.5|1129|1128.5|1127.9|1127.4|372
1730741100000|2024-11-04 17:25:00|1128.9|1128.4|1129|1128.5|1129.1|1128.6|1128.8|1128.3|234
1730741400000|2024-11-04 17:30:00|1129.1|1128.6|1129.2|1128.7|1129.4|1128.9|1128.9|1128.4|269
1730741700000|2024-11-04 17:35:00|1129.3|1128.8|1128.9|1128.4|1129.3|1128.8|1128.9|1128.4|291
1730742000000|2024-11-04 17:40:00|1129|1128.5|1128.7|1128.2|1129|1128.5|1128.3|1127.8|220
1730742300000|2024-11-04 17:45:00|1128.6|1128.1|1128.9|1128.4|1128.9|1128.4|1128.4|1127.9|540
1730742600000|2024-11-04 17:50:00|1129|1128.5|1129.1|1128.6|1129.1|1128.6|1128.8|1128.3|552
1730742900000|2024-11-04 17:55:00|1129|1128.5|1128.7|1128.2|1129|1128.5|1128.7|1128.2|554
1730743200000|2024-11-04 18:00:00|1128.6|1128.1|1128.1|1127.6|1128.9|1128.4|1127.9|1127.4|875
1730743500000|2024-11-04 18:05:00|1128|1127.5|1126.9|1126.4|1128|1127.5|1126.5|1126|552
1730743800000|2024-11-04 18:10:00|1127.1|1126.6|1128.1|1127.6|1128.2|1127.7|1127.1|1126.6|396
1730744100000|2024-11-04 18:15:00|1128|1127.5|1127.8|1127.3|1128.3|1127.8|1127.8|1127.3|308
1730744400000|2024-11-04 18:20:00|1127.9|1127.4|1128.1|1127.6|1128.4|1127.9|1127.7|1127.2|244
1730744700000|2024-11-04 18:25:00|1128.2|1127.7|1127.9|1127.4|1128.3|1127.8|1127.6|1127.1|162
1730745000000|2024-11-04 18:30:00|1127.8|1127.3|1128.1|1127.6|1128.1|1127.6|1127.4|1126.9|150
1730745300000|2024-11-04 18:35:00|1128.2|1127.7|1128.5|1128|1128.5|1128|1128.1|1127.6|117
1730745600000|2024-11-04 18:40:00|1128.6|1128.1|1129|1128.5|1129.1|1128.6|1128.5|1128|121
1730745900000|2024-11-04 18:45:00|1128.9|1128.4|1129|1128.5|1129.2|1128.7|1128.8|1128.3|130
1730746200000|2024-11-04 18:50:00|1129.1|1128.6|1128.9|1128.4|1129.2|1128.7|1128.9|1128.4|113
1730746500000|2024-11-04 18:55:00|1128.8|1128.3|1128.3|1127.8|1128.9|1128.4|1128.3|1127.8|148
1730746800000|2024-11-04 19:00:00|1128.4|1127.9|1128.1|1127.6|1128.5|1128|1128|1127.5|96
1730747100000|2024-11-04 19:05:00|1128.2|1127.7|1128.6|1128.1|1128.9|1128.4|1128.2|1127.7|107
1730747400000|2024-11-04 19:10:00|1128.5|1128|1129|1128.5|1129|1128.5|1128.5|1128|89
1730747700000|2024-11-04 19:15:00|1128.9|1128.4|1128.7|1128.2|1128.9|1128.4|1128.6|1128.1|201
1730748000000|2024-11-04 19:20:00|1128.8|1128.3|1128.7|1128.2|1128.8|1128.3|1128.6|1128.1|72
1730748300000|2024-11-04 19:25:00|1128.8|1128.3|1128.1|1127.6|1128.8|1128.3|1128.1|1127.6|227
1730748600000|2024-11-04 19:30:00|1128|1127.5|1129|1128.5|1129.1|1128.6|1127.8|1127.3|398
1730748900000|2024-11-04 19:35:00|1129.1|1128.6|1129.2|1128.7|1129.2|1128.7|1128.8|1128.3|261
1730749200000|2024-11-04 19:40:00|1129.3|1128.8|1128.8|1128.3|1129.4|1128.9|1128.8|1128.3|187
1730749500000|2024-11-04 19:45:00|1128.9|1128.4|1128.8|1128.3|1128.9|1128.4|1128.6|1128.1|186
1730749800000|2024-11-04 19:50:00|1128.9|1128.4|1128.4|1127.9|1129.1|1128.6|1128.3|1127.8|237
1730750100000|2024-11-04 19:55:00|1128.3|1127.8|1128.1|1127.6|1128.5|1128|1128.1|1127.6|212
1730750400000|2024-11-04 20:00:00|1128|1127.5|1127.7|1127.2|1128.2|1127.7|1127.6|1127.1|150
1730750700000|2024-11-04 20:05:00|1127.8|1127.3|1128|1127.5|1128.2|1127.7|1127.8|1127.3|174
1730751000000|2024-11-04 20:10:00|1127.9|1127.4|1127.7|1127.2|1127.9|1127.4|1127.7|1127.2|150
1730751300000|2024-11-04 20:15:00|1127.6|1127.1|1128.2|1127.7|1128.2|1127.7|1127.6|1127.1|190
1730751600000|2024-11-04 20:20:00|1128.3|1127.8|1128.3|1127.8|1128.3|1127.8|1128.1|1127.6|186
1730751900000|2024-11-04 20:25:00|1128.4|1127.9|1128|1127.5|1128.5|1128|1127.9|1127.4|195
1730752200000|2024-11-04 20:30:00|1127.9|1127.4|1127.7|1127.2|1128.1|1127.6|1127.7|1127.2|321
1730752500000|2024-11-04 20:35:00|1127.6|1127.1|1127|1126.5|1127.6|1127.1|1127|1126.5|314
1730752800000|2024-11-04 20:40:00|1127.1|1126.6|1127.3|1126.8|1127.6|1127.1|1127|1126.5|379
1730753100000|2024-11-04 20:45:00|1127.4|1126.9|1127.5|1127|1127.5|1127|1127|1126.5|421
1730753400000|2024-11-04 20:50:00|1127.3|1126.8|1126.9|1126.4|1127.5|1127|1126.9|1126.4|710
1730753700000|2024-11-04 20:55:00|1127|1126.5|1126.2|1125.7|1127|1126.5|1126.1|1125.6|8666
1730754000000|2024-11-04 21:00:00|1126.9|1124.9|1127.6|1125.6|1127.7|1125.7|1126.9|1124.9|1063
1730754300000|2024-11-04 21:05:00|1127.5|1125.5|1127.9|1125.9|1127.9|1125.9|1127.4|1125.4|120
1730754600000|2024-11-04 21:10:00|1127.8|1125.8|1127.5|1125.5|1127.8|1125.8|1127.5|1125.5|50
1730754900000|2024-11-04 21:15:00|1127.4|1125.4|1127.7|1125.7|1127.8|1125.8|1127.4|1125.4|68
1730755200000|2024-11-04 21:20:00|1127.6|1125.6|1127.6|1125.6|1127.6|1125.6|1127.4|1125.4|19
1730755500000|2024-11-04 21:25:00|1127.5|1125.5|1127.7|1125.7|1127.7|1125.7|1127.5|1125.5|40
1730755800000|2024-11-04 21:30:00|1127.9|1125.9|1127.7|1125.7|1127.9|1125.9|1127.7|1125.7|16
1730756100000|2024-11-04 21:35:00|1127.6|1125.6|1127.7|1125.7|1127.7|1125.7|1127.6|1125.6|11
1730756400000|2024-11-04 21:40:00|1127.6|1125.6|1127.8|1125.8|1127.8|1125.8|1127.6|1125.6|14
1730756700000|2024-11-04 21:45:00|1127.6|1125.6|1127.9|1125.9|1127.9|1125.9|1127.6|1125.6|23
1730757000000|2024-11-04 21:50:00|1127.7|1125.7|1127.4|1125.4|1128|1126|1127.4|1125.4|10
1730757300000|2024-11-04 21:55:00|1127.8|1125.8|1127.9|1125.9|1127.9|1125.9|1127.8|1125.8|2
1730758200000|2024-11-04 22:10:00|1128.1|1126.1|1128.1|1126.1|1128.1|1126.1|1128.1|1126.1|1
1730758500000|2024-11-04 22:15:00|1127.7|1125.7|1127.8|1125.8|1127.8|1125.8|1127.7|1125.7|0
1730758800000|2024-11-04 22:20:00|1127.9|1125.9|1127.7|1125.7|1127.9|1125.9|1127.7|1125.7|0
1730759100000|2024-11-04 22:25:00|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|0
1730761200000|2024-11-04 23:00:00|1127.8|1125.8|1128|1126|1128.7|1126.7|1127.8|1125.8|0
1730761500000|2024-11-04 23:05:00|1127.9|1125.9|1127.6|1125.6|1128|1126|1127.6|1125.6|0
1730761800000|2024-11-04 23:10:00|1127.7|1125.7|1127.5|1125.5|1127.8|1125.8|1127.5|1125.5|0
1730762100000|2024-11-04 23:15:00|1127.4|1125.4|1127.1|1125.1|1127.4|1125.4|1127|1125|0
1730762400000|2024-11-04 23:20:00|1127.2|1125.2|1127.4|1125.4|1127.7|1125.7|1127.2|1125.2|0
1730762700000|2024-11-04 23:25:00|1127.5|1125.5|1127|1125|1127.6|1125.6|1127|1125|0
1730763000000|2024-11-04 23:30:00|1127.1|1125.1|1127.5|1125.5|1127.5|1125.5|1127|1125|0
1730763300000|2024-11-04 23:35:00|1127.6|1125.6|1127.7|1125.7|1127.8|1125.8|1127.5|1125.5|0
1730763600000|2024-11-04 23:40:00|1127.8|1125.8|1127.6|1125.6|1127.8|1125.8|1127.4|1125.4|0
1730763900000|2024-11-04 23:45:00|1127.5|1125.5|1127|1125|1127.5|1125.5|1126.7|1124.7|0
1730764200000|2024-11-04 23:50:00|1127.1|1125.1|1126.7|1124.7|1127.1|1125.1|1126.7|1124.7|0
1730764500000|2024-11-04 23:55:00|1126.8|1124.8|1126.7|1124.7|1126.9|1124.9|1126.7|1124.7|0
1730764800000|2024-11-05 00:00:00|1126.6|1124.6|1126.3|1124.3|1126.7|1124.7|1126.2|1124.2|0
1730765100000|2024-11-05 00:05:00|1126.4|1124.4|1126.5|1124.5|1126.7|1124.7|1126.3|1124.3|0
1730765400000|2024-11-05 00:10:00|1126.4|1124.4|1126.4|1124.4|1126.5|1124.5|1126.3|1124.3|0
1730765700000|2024-11-05 00:15:00|1126.3|1124.3|1126.6|1124.6|1126.6|1124.6|1126.2|1124.2|0
1730766000000|2024-11-05 00:20:00|1126.7|1124.7|1126.6|1124.6|1126.8|1124.8|1126.5|1124.5|0
1730766300000|2024-11-05 00:25:00|1126.5|1124.5|1126.5|1124.5|1126.6|1124.6|1126.3|1124.3|0
1730766600000|2024-11-05 00:30:00|1126.6|1124.6|1126.7|1124.7|1126.8|1124.8|1126.5|1124.5|0
1730766900000|2024-11-05 00:35:00|1126.6|1124.6|1126.6|1124.6|1126.7|1124.7|1126.5|1124.5|0
1730767200000|2024-11-05 00:40:00|1126.5|1124.5|1126.4|1124.4|1126.5|1124.5|1126.2|1124.2|0
1730767500000|2024-11-05 00:45:00|1126.3|1124.3|1126.5|1124.5|1126.5|1124.5|1126.2|1124.2|0
1730767800000|2024-11-05 00:50:00|1126.6|1124.6|1126.6|1124.6|1126.9|1124.9|1126.5|1124.5|0
1730768100000|2024-11-05 00:55:00|1126.5|1124.5|1126.4|1124.4|1126.7|1124.7|1126.3|1124.3|0
1730768400000|2024-11-05 01:00:00|1127|1125|1125.4|1123.4|1127|1125|1124.3|1122.3|237
1730768700000|2024-11-05 01:05:00|1125.2|1123.2|1126|1124|1126|1124|1124.7|1122.7|26
1730769000000|2024-11-05 01:10:00|1126.1|1124.1|1126|1124|1126.2|1124.2|1126|1124|48
1730769300000|2024-11-05 01:15:00|1126.4|1124.4|1124.5|1122.5|1126.4|1124.4|1124.5|1122.5|20
1730769600000|2024-11-05 01:20:00|1124.1|1122.1|1123.9|1121.9|1124.1|1122.1|1123.8|1121.8|22
1730769900000|2024-11-05 01:25:00|1123.7|1121.7|1124.5|1122.5|1124.6|1122.6|1123.6|1121.6|67
1730770200000|2024-11-05 01:30:00|1124.6|1122.6|1126.2|1124.2|1126.9|1124.9|1124.6|1122.6|76
1730770500000|2024-11-05 01:35:00|1126.3|1124.3|1126.2|1124.2|1126.6|1124.6|1125.9|1123.9|41
1730770800000|2024-11-05 01:40:00|1126.5|1124.5|1128.5|1126.5|1128.5|1126.5|1126.5|1124.5|216
1730771100000|2024-11-05 01:45:00|1128.3|1126.3|1131.7|1129.7|1131.7|1129.7|1128.3|1126.3|44
1730771400000|2024-11-05 01:50:00|1131.8|1129.8|1130.6|1128.6|1131.9|1129.9|1130.2|1128.2|130
1730771700000|2024-11-05 01:55:00|1130.7|1128.7|1129.8|1127.8|1132|1130|1129.8|1127.8|152
1730772000000|2024-11-05 02:00:00|1129.9|1127.9|1130.2|1128.2|1131|1129|1129.9|1127.9|97
1730772300000|2024-11-05 02:05:00|1130.1|1128.1|1131.1|1129.1|1131.1|1129.1|1130.1|1128.1|119
1730772600000|2024-11-05 02:10:00|1131.2|1129.2|1131.9|1129.9|1132|1130|1130.4|1128.4|73
1730772900000|2024-11-05 02:15:00|1132.1|1130.1|1132.4|1130.4|1133.3|1131.3|1132.1|1130.1|49
1730773200000|2024-11-05 02:20:00|1132.6|1130.6|1132|1130|1132.7|1130.7|1131.8|1129.8|40
1730773500000|2024-11-05 02:25:00|1132.2|1130.2|1131.9|1129.9|1132.5|1130.5|1131.7|1129.7|41
1730773800000|2024-11-05 02:30:00|1132.1|1130.1|1131.1|1129.1|1132.1|1130.1|1131|1129|32
1730774100000|2024-11-05 02:35:00|1131.3|1129.3|1130.4|1128.4|1131.3|1129.3|1130.1|1128.1|50
1730774400000|2024-11-05 02:40:00|1130.5|1128.5|1130.6|1128.6|1130.9|1128.9|1130.4|1128.4|66
1730774700000|2024-11-05 02:45:00|1130.5|1128.5|1131.5|1129.5|1131.5|1129.5|1130.5|1128.5|80
1730775000000|2024-11-05 02:50:00|1131.7|1129.7|1131.3|1129.3|1131.8|1129.8|1131|1129|38
1730775300000|2024-11-05 02:55:00|1131.4|1129.4|1131|1129|1131.6|1129.6|1130.8|1128.8|46
1730775600000|2024-11-05 03:00:00|1130.8|1128.8|1131.6|1129.6|1131.6|1129.6|1130.8|1128.8|14
1730775900000|2024-11-05 03:05:00|1131.8|1129.8|1132.2|1130.2|1132.2|1130.2|1131.7|1129.7|17
1730776200000|2024-11-05 03:10:00|1132.4|1130.4|1133.3|1131.3|1133.3|1131.3|1132.3|1130.3|25
1730776500000|2024-11-05 03:15:00|1133.1|1131.1|1133.5|1131.5|1133.9|1131.9|1132.7|1130.7|180
1730776800000|2024-11-05 03:20:00|1133.6|1131.6|1134.2|1132.2|1134.3|1132.3|1133.6|1131.6|45
1730777100000|2024-11-05 03:25:00|1134.4|1132.4|1135.5|1133.5|1135.7|1133.7|1134.4|1132.4|80
1730777400000|2024-11-05 03:30:00|1135.6|1133.6|1135.5|1133.5|1135.7|1133.7|1135.4|1133.4|44
1730777700000|2024-11-05 03:35:00|1135.1|1133.1|1135.1|1133.1|1135.3|1133.3|1134.7|1132.7|56
1730778000000|2024-11-05 03:40:00|1135.2|1133.2|1135.5|1133.5|1135.8|1133.8|1135.2|1133.2|80
1730778300000|2024-11-05 03:45:00|1135.6|1133.6|1136.7|1134.7|1136.7|1134.7|1135.5|1133.5|63
1730778600000|2024-11-05 03:50:00|1136.8|1134.8|1135.6|1133.6|1137|1135|1135.6|1133.6|61
1730778900000|2024-11-05 03:55:00|1135.8|1133.8|1135.5|1133.5|1136|1134|1135.3|1133.3|61
1730779200000|2024-11-05 04:00:00|1135.4|1133.4|1135.5|1133.5|1135.7|1133.7|1135.1|1133.1|104
1730779500000|2024-11-05 04:05:00|1135.4|1133.4|1135.4|1133.4|1135.6|1133.6|1135.4|1133.4|13
1730779800000|2024-11-05 04:10:00|1135.7|1133.7|1135.9|1133.9|1135.9|1133.9|1135.6|1133.6|23
1730780100000|2024-11-05 04:15:00|1135.7|1133.7|1135.5|1133.5|1135.7|1133.7|1135.5|1133.5|14
1730780400000|2024-11-05 04:20:00|1135.6|1133.6|1135.6|1133.6|1135.8|1133.8|1135|1133|70
1730780700000|2024-11-05 04:25:00|1135.5|1133.5|1135.5|1133.5|1136|1134|1135.4|1133.4|61
1730781000000|2024-11-05 04:30:00|1135.7|1133.7|1134.7|1132.7|1135.7|1133.7|1134.7|1132.7|44
1730781300000|2024-11-05 04:35:00|1134.8|1132.8|1134.8|1132.8|1134.8|1132.8|1134.8|1132.8|1
1730781600000|2024-11-05 04:40:00|1134.7|1132.7|1134.4|1132.4|1134.7|1132.7|1134.4|1132.4|10
1730781900000|2024-11-05 04:45:00|1134.1|1132.1|1133.9|1131.9|1134.2|1132.2|1133.9|1131.9|9
1730782200000|2024-11-05 04:50:00|1134|1132|1134.1|1132.1|1134.1|1132.1|1133.9|1131.9|4
1730782500000|2024-11-05 04:55:00|1134|1132|1134.1|1132.1|1134.1|1132.1|1134|1132|2
1730782800000|2024-11-05 05:00:00|1134.3|1132.3|1135.4|1133.4|1135.4|1133.4|1134.3|1132.3|101
1730783100000|2024-11-05 05:05:00|1135|1133|1135.4|1133.4|1135.8|1133.8|1134.8|1132.8|20
1730783400000|2024-11-05 05:10:00|1134.9|1132.9|1135.4|1133.4|1135.8|1133.8|1134.6|1132.6|17
1730783700000|2024-11-05 05:15:00|1135.7|1133.7|1136|1134|1136.6|1134.6|1135.7|1133.7|39
1730784000000|2024-11-05 05:20:00|1136.1|1134.1|1135.4|1133.4|1136.2|1134.2|1135.4|1133.4|99
1730784300000|2024-11-05 05:25:00|1135.7|1133.7|1134.9|1132.9|1136|1134|1134.9|1132.9|132
1730784600000|2024-11-05 05:30:00|1135|1133|1135.3|1133.3|1135.4|1133.4|1134.7|1132.7|90
1730784900000|2024-11-05 05:35:00|1135.2|1133.2|1135.6|1133.6|1135.9|1133.9|1135.2|1133.2|71
1730785200000|2024-11-05 05:40:00|1135.8|1133.8|1136.2|1134.2|1136.2|1134.2|1135.7|1133.7|30
1730785500000|2024-11-05 05:45:00|1136|1134|1136|1134|1136|1134|1136|1134|11
1730785800000|2024-11-05 05:50:00|1136.1|1134.1|1135.5|1133.5|1136.1|1134.1|1135.2|1133.2|35
1730786100000|2024-11-05 05:55:00|1135.3|1133.3|1134.7|1132.7|1135.4|1133.4|1134.7|1132.7|20
1730786400000|2024-11-05 06:00:00|1134.5|1132.5|1134.5|1132.5|1134.6|1132.6|1133.8|1131.8|70
1730786700000|2024-11-05 06:05:00|1134.6|1132.6|1134.7|1132.7|1134.8|1132.8|1134.1|1132.1|39
1730787000000|2024-11-05 06:10:00|1134.9|1132.9|1134.3|1132.3|1135|1133|1134.1|1132.1|55
1730787300000|2024-11-05 06:15:00|1134.2|1132.2|1134.6|1132.6|1134.6|1132.6|1134|1132|81
1730787600000|2024-11-05 06:20:00|1134.7|1132.7|1135|1133|1135.3|1133.3|1134.7|1132.7|44
1730787900000|2024-11-05 06:25:00|1134.8|1132.8|1134.9|1132.9|1134.9|1132.9|1134.2|1132.2|40
1730788200000|2024-11-05 06:30:00|1134.8|1132.8|1135.6|1133.6|1135.7|1133.7|1134.8|1132.8|42
1730788500000|2024-11-05 06:35:00|1135.9|1133.9|1135.4|1133.4|1136.1|1134.1|1135|1133|116
1730788800000|2024-11-05 06:40:00|1135.6|1133.6|1135.3|1133.3|1135.7|1133.7|1135|1133|30
1730789100000|2024-11-05 06:45:00|1135.4|1133.4|1135.5|1133.5|1135.5|1133.5|1134.9|1132.9|59
1730789400000|2024-11-05 06:50:00|1135.4|1133.4|1135.1|1133.1|1135.5|1133.5|1135.1|1133.1|25
1730789700000|2024-11-05 06:55:00|1134.8|1132.8|1135.6|1133.6|1135.6|1133.6|1134.7|1132.7|53
1730790000000|2024-11-05 07:00:00|1135.7|1133.7|1135.6|1133.6|1135.7|1133.7|1135.5|1133.5|80
1730790300000|2024-11-05 07:05:00|1135.7|1133.7|1137.8|1135.8|1137.9|1135.9|1135.6|1133.6|123
1730790600000|2024-11-05 07:10:00|1138|1136|1138.9|1136.9|1139.2|1137.2|1138|1136|259
1730790900000|2024-11-05 07:15:00|1139|1137|1139.6|1137.6|1140.1|1138.1|1138.8|1136.8|471
1730791200000|2024-11-05 07:20:00|1139.7|1137.7|1139|1137|1139.7|1137.7|1139|1137|157
1730791500000|2024-11-05 07:25:00|1138.7|1136.7|1138.9|1136.9|1139.3|1137.3|1138.7|1136.7|114
1730791800000|2024-11-05 07:30:00|1139|1137|1139.3|1137.3|1139.4|1137.4|1138.5|1136.5|170
1730792100000|2024-11-05 07:35:00|1139.4|1137.4|1139.4|1137.4|1139.6|1137.6|1139.2|1137.2|115
1730792400000|2024-11-05 07:40:00|1139.5|1137.5|1139.5|1137.5|1139.6|1137.6|1139|1137|142
1730792700000|2024-11-05 07:45:00|1139.4|1137.4|1139.4|1137.4|1139.6|1137.6|1139.2|1137.2|143
1730793000000|2024-11-05 07:50:00|1139.3|1137.3|1140|1138|1140|1138|1138.8|1136.8|190
1730793300000|2024-11-05 07:55:00|1139.9|1137.9|1140.9|1138.9|1141.1|1139.1|1139.9|1137.9|326
1730793600000|2024-11-05 08:00:00|1141.1|1139.1|1140.9|1138.9|1141.4|1139.4|1140.7|1138.7|495
1730793900000|2024-11-05 08:05:00|1141|1139|1140.3|1138.3|1141.1|1139.1|1140.3|1138.3|351
1730794200000|2024-11-05 08:10:00|1140.2|1138.2|1139.8|1137.8|1140.5|1138.5|1139.6|1137.6|233
1730794500000|2024-11-05 08:15:00|1139.9|1137.9|1140.2|1138.2|1140.7|1138.7|1139.9|1137.9|156
1730794800000|2024-11-05 08:20:00|1140.3|1138.3|1140.2|1138.2|1140.7|1138.7|1140|1138|98
1730795100000|2024-11-05 08:25:00|1140.3|1138.3|1140.7|1138.7|1140.9|1138.9|1140.3|1138.3|113
1730795400000|2024-11-05 08:30:00|1140.8|1138.8|1142|1140|1142|1140|1140.6|1138.6|216
1730795700000|2024-11-05 08:35:00|1142.1|1140.1|1141.6|1139.6|1142.1|1140.1|1141.5|1139.5|187
1730796000000|2024-11-05 08:40:00|1141.5|1139.5|1141.5|1139.5|1141.8|1139.8|1141.4|1139.4|127
1730796300000|2024-11-05 08:45:00|1141.4|1139.4|1141.9|1139.9|1141.9|1139.9|1141.4|1139.4|158
1730796600000|2024-11-05 08:50:00|1141.8|1139.8|1142.1|1140.1|1142.1|1140.1|1141.6|1139.6|133
1730796900000|2024-11-05 08:55:00|1142.2|1140.2|1142.7|1140.7|1142.9|1140.9|1142.2|1140.2|159
1730797200000|2024-11-05 09:00:00|1142.6|1140.6|1142.4|1140.4|1142.8|1140.8|1142.1|1140.1|269
1730797500000|2024-11-05 09:05:00|1142.5|1140.5|1142.7|1140.7|1142.7|1140.7|1142|1140|131
1730797800000|2024-11-05 09:10:00|1142.8|1140.8|1142.9|1140.9|1143.1|1141.1|1142.7|1140.7|152
1730798100000|2024-11-05 09:15:00|1143|1141|1142.9|1140.9|1143.1|1141.1|1142.9|1140.9|160
1730798400000|2024-11-05 09:20:00|1142.8|1140.8|1143|1141|1143.1|1141.1|1142.7|1140.7|90
1730798700000|2024-11-05 09:25:00|1142.9|1140.9|1142.7|1140.7|1143.1|1141.1|1142.7|1140.7|110
1730799000000|2024-11-05 09:30:00|1142.8|1140.8|1142.8|1140.8|1143.1|1141.1|1142.6|1140.6|224
1730799300000|2024-11-05 09:35:00|1142.7|1140.7|1143.1|1141.1|1143.4|1141.4|1142.6|1140.6|127
1730799600000|2024-11-05 09:40:00|1143.2|1141.2|1142.6|1140.6|1143.2|1141.2|1142.3|1140.3|241
1730799900000|2024-11-05 09:45:00|1142.5|1140.5|1142.2|1140.2|1142.6|1140.6|1142.1|1140.1|104
1730800200000|2024-11-05 09:50:00|1142.3|1140.3|1142.2|1140.2|1142.5|1140.5|1141.8|1139.8|167
1730800500000|2024-11-05 09:55:00|1142.3|1140.3|1142.1|1140.1|1142.3|1140.3|1142|1140|135
1730800800000|2024-11-05 10:00:00|1141.9|1139.9|1141.6|1139.6|1142|1140|1141.6|1139.6|96
1730801100000|2024-11-05 10:05:00|1141.5|1139.5|1141.8|1139.8|1141.9|1139.9|1141.4|1139.4|119
1730801400000|2024-11-05 10:10:00|1141.9|1139.9|1141.4|1139.4|1142.2|1140.2|1141.4|1139.4|163
1730801700000|2024-11-05 10:15:00|1141.3|1139.3|1141|1139|1141.4|1139.4|1140.6|1138.6|50
1730802000000|2024-11-05 10:20:00|1141.1|1139.1|1141.3|1139.3|1141.4|1139.4|1141|1139|24
1730802300000|2024-11-05 10:25:00|1141.2|1139.2|1141.5|1139.5|1141.6|1139.6|1141.2|1139.2|48
1730802600000|2024-11-05 10:30:00|1141.7|1139.7|1141.6|1139.6|1141.8|1139.8|1141.6|1139.6|84
1730802900000|2024-11-05 10:35:00|1141.7|1139.7|1141.7|1139.7|1141.8|1139.8|1141.6|1139.6|50
1730803200000|2024-11-05 10:40:00|1141.6|1139.6|1141.5|1139.5|1141.6|1139.6|1141.5|1139.5|28
1730803500000|2024-11-05 10:45:00|1141.7|1139.7|1141.4|1139.4|1142|1140|1141.4|1139.4|131
1730803800000|2024-11-05 10:50:00|1141.5|1139.5|1140.9|1138.9|1141.5|1139.5|1140.9|1138.9|18
1730804100000|2024-11-05 10:55:00|1140.8|1138.8|1141.1|1139.1|1141.3|1139.3|1140.7|1138.7|65
1730804400000|2024-11-05 11:00:00|1141|1139|1142|1140|1142.1|1140.1|1141|1139|50
1730804700000|2024-11-05 11:05:00|1142.1|1140.1|1141.6|1139.6|1142.1|1140.1|1141.5|1139.5|120
1730805000000|2024-11-05 11:10:00|1141.7|1139.7|1141.6|1139.6|1141.9|1139.9|1141.4|1139.4|36
1730805300000|2024-11-05 11:15:00|1141.7|1139.7|1141.4|1139.4|1141.7|1139.7|1141.3|1139.3|102
1730805600000|2024-11-05 11:20:00|1141.5|1139.5|1141.5|1139.5|1141.7|1139.7|1141.3|1139.3|177
1730805900000|2024-11-05 11:25:00|1141.9|1139.9|1141.7|1139.7|1141.9|1139.9|1141.5|1139.5|70
1730806200000|2024-11-05 11:30:00|1141.5|1139.5|1141.6|1139.6|1141.6|1139.6|1141|1139|97
1730806500000|2024-11-05 11:35:00|1141.7|1139.7|1142|1140|1142|1140|1141.6|1139.6|94
1730806800000|2024-11-05 11:40:00|1142.1|1140.1|1142|1140|1142.1|1140.1|1141.9|1139.9|65
1730807100000|2024-11-05 11:45:00|1142.1|1140.1|1142|1140|1142.1|1140.1|1141.9|1139.9|21
1730807400000|2024-11-05 11:50:00|1141.9|1139.9|1141.9|1139.9|1141.9|1139.9|1141.7|1139.7|39
1730807700000|2024-11-05 11:55:00|1141.8|1139.8|1141.4|1139.4|1142|1140|1141.4|1139.4|95
1730808000000|2024-11-05 12:00:00|1141.5|1139.5|1141.6|1139.6|1141.7|1139.7|1141.3|1139.3|251
1730808300000|2024-11-05 12:05:00|1141.5|1139.5|1141.6|1139.6|1141.7|1139.7|1141.4|1139.4|92
1730808600000|2024-11-05 12:10:00|1141.5|1139.5|1141.4|1139.4|1141.7|1139.7|1141.4|1139.4|97
1730808900000|2024-11-05 12:15:00|1141.5|1139.5|1141.4|1139.4|1141.8|1139.8|1141.4|1139.4|51
1730809200000|2024-11-05 12:20:00|1141.3|1139.3|1140.7|1138.7|1141.3|1139.3|1140.6|1138.6|64
1730809500000|2024-11-05 12:25:00|1140.9|1138.9|1140.9|1138.9|1141|1139|1140.9|1138.9|27
1730809800000|2024-11-05 12:30:00|1141|1139|1140.7|1138.7|1141|1139|1140.7|1138.7|28
1730810100000|2024-11-05 12:35:00|1140.6|1138.6|1140|1138|1140.6|1138.6|1140|1138|15
1730810400000|2024-11-05 12:40:00|1140.1|1138.1|1140.5|1138.5|1140.7|1138.7|1140.1|1138.1|50
1730810700000|2024-11-05 12:45:00|1140.6|1138.6|1140.3|1138.3|1140.7|1138.7|1140.1|1138.1|51
1730811000000|2024-11-05 12:50:00|1140.5|1138.5|1140.7|1138.7|1140.9|1138.9|1140.3|1138.3|54
1730811300000|2024-11-05 12:55:00|1140.6|1138.6|1140.6|1138.6|1141.1|1139.1|1140.6|1138.6|102
1730811600000|2024-11-05 13:00:00|1140.7|1138.7|1140.4|1138.4|1140.9|1138.9|1140.3|1138.3|191
1730811900000|2024-11-05 13:05:00|1140.5|1138.5|1139.9|1137.9|1140.5|1138.5|1139.9|1137.9|147
1730812200000|2024-11-05 13:10:00|1139.8|1137.8|1139.1|1137.1|1139.9|1137.9|1138.9|1136.9|408
1730812500000|2024-11-05 13:15:00|1139.2|1137.2|1139.2|1137.2|1139.7|1137.7|1139.2|1137.2|319
1730812800000|2024-11-05 13:20:00|1139.3|1137.3|1139.7|1137.7|1139.7|1137.7|1139.3|1137.3|108
1730813100000|2024-11-05 13:25:00|1139.6|1137.6|1139.7|1137.7|1140.1|1138.1|1139.3|1137.3|199
1730813400000|2024-11-05 13:30:00|1139.6|1137.6|1140.2|1138.2|1140.4|1138.4|1139.5|1137.5|329
1730813700000|2024-11-05 13:35:00|1140.1|1138.1|1140|1138|1140.2|1138.2|1139.9|1137.9|132
1730814000000|2024-11-05 13:40:00|1140.1|1138.1|1139.7|1137.7|1140.1|1138.1|1139.5|1137.5|267
1730814300000|2024-11-05 13:45:00|1139.8|1137.8|1139.8|1137.8|1139.8|1137.8|1139.5|1137.5|143
1730814600000|2024-11-05 13:50:00|1139.9|1137.9|1139.6|1137.6|1139.9|1137.9|1139.1|1137.1|390
1730814900000|2024-11-05 13:55:00|1139.7|1137.7|1138.8|1136.8|1139.8|1137.8|1138.8|1136.8|560
1730815200000|2024-11-05 14:00:00|1138.9|1136.9|1139.4|1137.4|1139.5|1137.5|1138.9|1136.9|95
1730815500000|2024-11-05 14:05:00|1139.3|1137.3|1140|1138|1140.2|1138.2|1139.3|1137.3|258
1730815800000|2024-11-05 14:10:00|1140.1|1138.1|1140.7|1138.7|1140.7|1138.7|1140|1138|157
1730816100000|2024-11-05 14:15:00|1140.8|1138.8|1140.8|1138.8|1140.9|1138.9|1140.6|1138.6|156
1730816400000|2024-11-05 14:20:00|1140.7|1138.7|1140.6|1138.6|1141|1139|1140.6|1138.6|450
1730816700000|2024-11-05 14:25:00|1140.5|1138.5|1139.9|1137.9|1140.6|1138.6|1139.8|1137.8|190
1730817000000|2024-11-05 14:30:00|1139.1|1138.6|1140.8|1140.3|1141.6|1141.1|1138.8|1138.3|3535
1730817300000|2024-11-05 14:35:00|1140.7|1140.2|1139.6|1139.1|1140.8|1140.3|1139.4|1138.9|1809
1730817600000|2024-11-05 14:40:00|1139.5|1139|1138.7|1138.2|1140|1139.5|1138.7|1138.2|1778
1730817900000|2024-11-05 14:45:00|1138.6|1138.1|1139.3|1138.8|1139.5|1139|1137.9|1137.4|1965
1730818200000|2024-11-05 14:50:00|1139.4|1138.9|1140|1139.5|1140|1139.5|1138.9|1138.4|1095
1730818500000|2024-11-05 14:55:00|1139.9|1139.4|1140.1|1139.6|1140.5|1140|1139.5|1139|849
1730818800000|2024-11-05 15:00:00|1139.6|1139.1|1139.9|1139.4|1140.4|1139.9|1139|1138.5|1404
1730819100000|2024-11-05 15:05:00|1140|1139.5|1138.8|1138.3|1140|1139.5|1138.6|1138.1|793
1730819400000|2024-11-05 15:10:00|1138.7|1138.2|1138.9|1138.4|1139.2|1138.7|1138.3|1137.8|425
1730819700000|2024-11-05 15:15:00|1139|1138.5|1139|1138.5|1139.1|1138.6|1138.2|1137.7|581
1730820000000|2024-11-05 15:20:00|1138.9|1138.4|1139.8|1139.3|1139.8|1139.3|1138.8|1138.3|411
1730820300000|2024-11-05 15:25:00|1139.9|1139.4|1138.9|1138.4|1140|1139.5|1138.8|1138.3|424
1730820600000|2024-11-05 15:30:00|1138.8|1138.3|1139.3|1138.8|1139.4|1138.9|1138.4|1137.9|487
1730820900000|2024-11-05 15:35:00|1139.4|1138.9|1140.1|1139.6|1140.2|1139.7|1139.3|1138.8|529
1730821200000|2024-11-05 15:40:00|1140|1139.5|1141|1140.5|1141|1140.5|1139.9|1139.4|740
1730821500000|2024-11-05 15:45:00|1141.1|1140.6|1141.2|1140.7|1141.4|1140.9|1140.5|1140|776
1730821800000|2024-11-05 15:50:00|1141.3|1140.8|1140.1|1139.6|1141.3|1140.8|1139.9|1139.4|467
1730822100000|2024-11-05 15:55:00|1140.2|1139.7|1140.7|1140.2|1140.7|1140.2|1139.8|1139.3|426
1730822400000|2024-11-05 16:00:00|1140.6|1140.1|1140.9|1140.4|1141.1|1140.6|1140.2|1139.7|683
1730822700000|2024-11-05 16:05:00|1140.8|1140.3|1141.5|1141|1141.5|1141|1140.4|1139.9|737
1730823000000|2024-11-05 16:10:00|1141.4|1140.9|1142|1141.5|1142|1141.5|1140.9|1140.4|694
1730823300000|2024-11-05 16:15:00|1141.9|1141.4|1142.1|1141.6|1142.1|1141.6|1141.5|1141|713
1730823600000|2024-11-05 16:20:00|1142.2|1141.7|1142.9|1142.4|1142.9|1142.4|1141.9|1141.4|789
1730823900000|2024-11-05 16:25:00|1142.8|1142.3|1142|1141.5|1142.8|1142.3|1141.8|1141.3|756
1730824200000|2024-11-05 16:30:00|1141.9|1141.4|1142.8|1142.3|1143|1142.5|1141.9|1141.4|595
1730824500000|2024-11-05 16:35:00|1142.7|1142.2|1142.6|1142.1|1142.8|1142.3|1142.4|1141.9|376
1730824800000|2024-11-05 16:40:00|1142.5|1142|1142.3|1141.8|1142.6|1142.1|1142.1|1141.6|289
1730825100000|2024-11-05 16:45:00|1142.2|1141.7|1142.4|1141.9|1142.5|1142|1142|1141.5|317
1730825400000|2024-11-05 16:50:00|1142.5|1142|1142.9|1142.4|1142.9|1142.4|1142.1|1141.6|349
1730825700000|2024-11-05 16:55:00|1143|1142.5|1142.3|1141.8|1143|1142.5|1142.3|1141.8|316
1730826000000|2024-11-05 17:00:00|1142.2|1141.7|1142.3|1141.8|1142.3|1141.8|1141.9|1141.4|247
1730826300000|2024-11-05 17:05:00|1142.4|1141.9|1142.8|1142.3|1143.1|1142.6|1142.3|1141.8|211
1730826600000|2024-11-05 17:10:00|1142.9|1142.4|1143|1142.5|1143.1|1142.6|1142.5|1142|277
1730826900000|2024-11-05 17:15:00|1143.1|1142.6|1142.8|1142.3|1143.2|1142.7|1142.7|1142.2|226
1730827200000|2024-11-05 17:20:00|1142.7|1142.2|1142.7|1142.2|1142.7|1142.2|1142.3|1141.8|466
1730827500000|2024-11-05 17:25:00|1142.6|1142.1|1142.4|1141.9|1142.7|1142.2|1142.3|1141.8|355
1730827800000|2024-11-05 17:30:00|1142.5|1142|1142.9|1142.4|1143|1142.5|1142.3|1141.8|437
1730828100000|2024-11-05 17:35:00|1142.8|1142.3|1142.9|1142.4|1143.3|1142.8|1142.7|1142.2|182
1730828400000|2024-11-05 17:40:00|1142.8|1142.3|1143.3|1142.8|1143.5|1143|1142.8|1142.3|291
1730828700000|2024-11-05 17:45:00|1143.4|1142.9|1143.6|1143.1|1143.6|1143.1|1142.9|1142.4|265
1730829000000|2024-11-05 17:50:00|1143.5|1143|1143.4|1142.9|1143.5|1143|1143.2|1142.7|263
1730829300000|2024-11-05 17:55:00|1143.5|1143|1142.9|1142.4|1143.5|1143|1142.8|1142.3|255
1730829600000|2024-11-05 18:00:00|1143|1142.5|1143.4|1142.9|1143.5|1143|1142.6|1142.1|210
1730829900000|2024-11-05 18:05:00|1143.3|1142.8|1143.1|1142.6|1143.5|1143|1143|1142.5|259
1730830200000|2024-11-05 18:10:00|1143|1142.5|1142.4|1141.9|1143.1|1142.6|1142.3|1141.8|250
1730830500000|2024-11-05 18:15:00|1142.5|1142|1143|1142.5|1143.3|1142.8|1142.5|1142|97
1730830800000|2024-11-05 18:20:00|1143.1|1142.6|1142.2|1141.7|1143.1|1142.6|1142.2|1141.7|329
1730831100000|2024-11-05 18:25:00|1142.1|1141.6|1142.1|1141.6|1142.4|1141.9|1142|1141.5|915
1730831400000|2024-11-05 18:30:00|1142|1141.5|1141.7|1141.2|1142.1|1141.6|1141.6|1141.1|1384
1730831700000|2024-11-05 18:35:00|1141.8|1141.3|1141.2|1140.7|1141.8|1141.3|1140.6|1140.1|635
1730832000000|2024-11-05 18:40:00|1141.3|1140.8|1141.6|1141.1|1141.9|1141.4|1141.2|1140.7|194
1730832300000|2024-11-05 18:45:00|1141.7|1141.2|1141.5|1141|1142|1141.5|1141.3|1140.8|225
1730832600000|2024-11-05 18:50:00|1141.4|1140.9|1141.8|1141.3|1141.9|1141.4|1141.4|1140.9|400
1730832900000|2024-11-05 18:55:00|1141.7|1141.2|1141.8|1141.3|1142|1141.5|1141.5|1141|363
1730833200000|2024-11-05 19:00:00|1141.7|1141.2|1141.9|1141.4|1142.2|1141.7|1141.7|1141.2|226
1730833500000|2024-11-05 19:05:00|1141.8|1141.3|1142.2|1141.7|1142.2|1141.7|1141.6|1141.1|491
1730833800000|2024-11-05 19:10:00|1142.1|1141.6|1142|1141.5|1142.6|1142.1|1142|1141.5|227
1730834100000|2024-11-05 19:15:00|1141.9|1141.4|1142.3|1141.8|1142.4|1141.9|1141.8|1141.3|307
1730834400000|2024-11-05 19:20:00|1142.2|1141.7|1142|1141.5|1142.2|1141.7|1141.7|1141.2|348
1730834700000|2024-11-05 19:25:00|1142.1|1141.6|1142.3|1141.8|1142.7|1142.2|1142.1|1141.6|300
1730835000000|2024-11-05 19:30:00|1142.2|1141.7|1142|1141.5|1142.4|1141.9|1142|1141.5|262
1730835300000|2024-11-05 19:35:00|1142.1|1141.6|1142.4|1141.9|1142.5|1142|1142.1|1141.6|135
1730835600000|2024-11-05 19:40:00|1142.5|1142|1142.6|1142.1|1142.7|1142.2|1142.3|1141.8|155
1730835900000|2024-11-05 19:45:00|1142.5|1142|1142.3|1141.8|1142.6|1142.1|1142.2|1141.7|185
1730836200000|2024-11-05 19:50:00|1142.2|1141.7|1140.8|1140.3|1142.2|1141.7|1140.8|1140.3|381
1730836500000|2024-11-05 19:55:00|1140.7|1140.2|1140.9|1140.4|1141|1140.5|1140.6|1140.1|536
1730836800000|2024-11-05 20:00:00|1140.8|1140.3|1140.5|1140|1140.8|1140.3|1140.2|1139.7|470
1730837100000|2024-11-05 20:05:00|1140.6|1140.1|1141.6|1141.1|1141.6|1141.1|1140.6|1140.1|267
1730837400000|2024-11-05 20:10:00|1141.7|1141.2|1141.4|1140.9|1141.9|1141.4|1141.3|1140.8|375
1730837700000|2024-11-05 20:15:00|1141.3|1140.8|1141.5|1141|1141.6|1141.1|1141.3|1140.8|291
1730838000000|2024-11-05 20:20:00|1141.4|1140.9|1141.4|1140.9|1141.5|1141|1141.3|1140.8|299
1730838300000|2024-11-05 20:25:00|1141.3|1140.8|1141.6|1141.1|1141.6|1141.1|1141.2|1140.7|317
1730838600000|2024-11-05 20:30:00|1141.5|1141|1141.6|1141.1|1141.8|1141.3|1141.4|1140.9|511
1730838900000|2024-11-05 20:35:00|1141.7|1141.2|1141.6|1141.1|1141.8|1141.3|1141.6|1141.1|372
1730839200000|2024-11-05 20:40:00|1141.5|1141|1141.3|1140.8|1141.6|1141.1|1141.2|1140.7|508
1730839500000|2024-11-05 20:45:00|1141.2|1140.7|1141.4|1140.9|1141.5|1141|1141|1140.5|332
1730839800000|2024-11-05 20:50:00|1141.5|1141|1141.3|1140.8|1141.8|1141.3|1141.1|1140.6|801
1730840100000|2024-11-05 20:55:00|1141.4|1140.9|1142.1|1141.6|1142.3|1141.8|1141.3|1140.8|3625
1730840400000|2024-11-05 21:00:00|1142.8|1140.8|1142.8|1140.8|1142.9|1140.9|1142.5|1140.5|770
1730840700000|2024-11-05 21:05:00|1142.9|1140.9|1143.2|1141.2|1143.2|1141.2|1142.9|1140.9|73
1730841000000|2024-11-05 21:10:00|1143.1|1141.1|1143.2|1141.2|1143.3|1141.3|1143|1141|50
1730841300000|2024-11-05 21:15:00|1142.9|1140.9|1143|1141|1143.1|1141.1|1142.8|1140.8|64
1730841600000|2024-11-05 21:20:00|1142.9|1140.9|1143.2|1141.2|1143.2|1141.2|1142.8|1140.8|16
1730841900000|2024-11-05 21:25:00|1143.1|1141.1|1143.1|1141.1|1143.1|1141.1|1143.1|1141.1|3
1730842200000|2024-11-05 21:30:00|1142.9|1140.9|1142.9|1140.9|1142.9|1140.9|1142.8|1140.8|21
1730842500000|2024-11-05 21:35:00|1143|1141|1143.1|1141.1|1143.4|1141.4|1142.9|1140.9|40
1730842800000|2024-11-05 21:40:00|1142.9|1140.9|1142.9|1140.9|1142.9|1140.9|1142.9|1140.9|4
1730843100000|2024-11-05 21:45:00|1143|1141|1142.8|1140.8|1143.1|1141.1|1142.6|1140.6|45
1730843400000|2024-11-05 21:50:00|1142.9|1140.9|1143|1141|1143.2|1141.2|1142.9|1140.9|8
1730843700000|2024-11-05 21:55:00|1142.8|1140.8|1142.9|1140.9|1143.1|1141.1|1142.8|1140.8|16
1730845500000|2024-11-05 22:25:00|1143.7|1141.7|1144.7|1142.7|1144.7|1142.7|1143.7|1141.7|2
1730846400000|2024-11-05 22:40:00|1144.8|1142.8|1144.8|1142.8|1144.8|1142.8|1144.8|1142.8|5
1730847600000|2024-11-05 23:00:00|1142.6|1140.6|1142.5|1140.5|1142.8|1140.8|1142.1|1140.1|0
1730847900000|2024-11-05 23:05:00|1142.6|1140.6|1143.3|1141.3|1143.3|1141.3|1142.1|1140.1|0
1730848200000|2024-11-05 23:10:00|1143.2|1141.2|1142.4|1140.4|1143.2|1141.2|1142.4|1140.4|0
1730848500000|2024-11-05 23:15:00|1142.5|1140.5|1143|1141|1143.3|1141.3|1141.9|1139.9|0
1730848800000|2024-11-05 23:20:00|1142.9|1140.9|1142.7|1140.7|1143.1|1141.1|1142.6|1140.6|0
1730849100000|2024-11-05 23:25:00|1142.8|1140.8|1143.3|1141.3|1143.3|1141.3|1142.7|1140.7|0
1730849400000|2024-11-05 23:30:00|1143.4|1141.4|1143.3|1141.3|1143.5|1141.5|1143|1141|0
1730849700000|2024-11-05 23:35:00|1143.4|1141.4|1142.9|1140.9|1143.4|1141.4|1142.8|1140.8|0
1730850000000|2024-11-05 23:40:00|1142.8|1140.8|1143|1141|1143.1|1141.1|1142.8|1140.8|0
1730850300000|2024-11-05 23:45:00|1142.9|1140.9|1142.9|1140.9|1143.2|1141.2|1142.9|1140.9|0
1730850600000|2024-11-05 23:50:00|1143|1141|1143.4|1141.4|1143.5|1141.5|1143|1141|0
1730850900000|2024-11-05 23:55:00|1143.3|1141.3|1142.7|1140.7|1143.4|1141.4|1142.5|1140.5|0
1730851200000|2024-11-06 00:00:00|1142.6|1140.6|1143.3|1141.3|1143.5|1141.5|1142.6|1140.6|0
1730851500000|2024-11-06 00:05:00|1143.2|1141.2|1143.5|1141.5|1144|1142|1143.2|1141.2|0
1730851800000|2024-11-06 00:10:00|1143.4|1141.4|1143.4|1141.4|1143.7|1141.7|1142.9|1140.9|0
1730852100000|2024-11-06 00:15:00|1143.3|1141.3|1144.4|1142.4|1145|1143|1143.2|1141.2|0
1730852400000|2024-11-06 00:20:00|1144.3|1142.3|1146.1|1144.1|1146.6|1144.6|1144.2|1142.2|0
1730852700000|2024-11-06 00:25:00|1146|1144|1146.7|1144.7|1147|1145|1145.9|1143.9|0
1730853000000|2024-11-06 00:30:00|1146.8|1144.8|1148.4|1146.4|1148.7|1146.7|1146.7|1144.7|0
1730853300000|2024-11-06 00:35:00|1148.3|1146.3|1147.5|1145.5|1148.7|1146.7|1147.5|1145.5|0
1730853600000|2024-11-06 00:40:00|1147.6|1145.6|1148.4|1146.4|1148.4|1146.4|1146.9|1144.9|0
1730853900000|2024-11-06 00:45:00|1148.3|1146.3|1147.5|1145.5|1148.5|1146.5|1147.2|1145.2|0
1730854200000|2024-11-06 00:50:00|1147.6|1145.6|1148.1|1146.1|1148.1|1146.1|1147.2|1145.2|0
1730854500000|2024-11-06 00:55:00|1148|1146|1146.9|1144.9|1148|1146|1146.7|1144.7|0
1730854800000|2024-11-06 01:00:00|1140.1|1138.1|1133.2|1131.2|1140.1|1138.1|1132.9|1130.9|404
1730855100000|2024-11-06 01:05:00|1133.3|1131.3|1136.5|1134.5|1136.8|1134.8|1133.3|1131.3|128
1730855400000|2024-11-06 01:10:00|1136.7|1134.7|1136|1134|1137.5|1135.5|1135.5|1133.5|113
1730855700000|2024-11-06 01:15:00|1135.9|1133.9|1136.4|1134.4|1136.5|1134.5|1135.6|1133.6|67
1730856000000|2024-11-06 01:20:00|1136.2|1134.2|1136|1134|1136.5|1134.5|1135|1133|78
1730856300000|2024-11-06 01:25:00|1135.7|1133.7|1134.5|1132.5|1135.7|1133.7|1134.5|1132.5|26
1730856600000|2024-11-06 01:30:00|1134.8|1132.8|1134.4|1132.4|1136.2|1134.2|1134.1|1132.1|60
1730856900000|2024-11-06 01:35:00|1134.7|1132.7|1132.7|1130.7|1134.7|1132.7|1132.5|1130.5|115
1730857200000|2024-11-06 01:40:00|1132.5|1130.5|1132.5|1130.5|1133.7|1131.7|1132.3|1130.3|68
1730857500000|2024-11-06 01:45:00|1132.8|1130.8|1131.3|1129.3|1132.9|1130.9|1131.3|1129.3|27
1730857800000|2024-11-06 01:50:00|1131.6|1129.6|1134.3|1132.3|1134.3|1132.3|1131.5|1129.5|65
1730858100000|2024-11-06 01:55:00|1134.4|1132.4|1133.4|1131.4|1134.4|1132.4|1133.4|1131.4|11
1730858400000|2024-11-06 02:00:00|1133.9|1131.9|1134.1|1132.1|1135|1133|1133.9|1131.9|21
1730858700000|2024-11-06 02:05:00|1134|1132|1135.4|1133.4|1135.8|1133.8|1134|1132|40
1730859000000|2024-11-06 02:10:00|1135.1|1133.1|1133.2|1131.2|1136|1134|1132.7|1130.7|308
1730859300000|2024-11-06 02:15:00|1133.1|1131.1|1132.7|1130.7|1133.1|1131.1|1132|1130|263
1730859600000|2024-11-06 02:20:00|1133.1|1131.1|1133.6|1131.6|1133.7|1131.7|1132.3|1130.3|159
1730859900000|2024-11-06 02:25:00|1133.3|1131.3|1133.2|1131.2|1133.7|1131.7|1132.9|1130.9|143
1730860200000|2024-11-06 02:30:00|1133.1|1131.1|1131.2|1129.2|1133.3|1131.3|1131.2|1129.2|203
1730860500000|2024-11-06 02:35:00|1131|1129|1131.2|1129.2|1131.8|1129.8|1129.7|1127.7|225
1730860800000|2024-11-06 02:40:00|1131.8|1129.8|1132.8|1130.8|1133.3|1131.3|1131.7|1129.7|175
1730861100000|2024-11-06 02:45:00|1132.9|1130.9|1132.6|1130.6|1133.1|1131.1|1132.1|1130.1|228
1730861400000|2024-11-06 02:50:00|1132.2|1130.2|1131.7|1129.7|1132.2|1130.2|1131|1129|265
1730861700000|2024-11-06 02:55:00|1131.8|1129.8|1130.3|1128.3|1131.9|1129.9|1130.2|1128.2|186
1730862000000|2024-11-06 03:00:00|1130.4|1128.4|1127.7|1125.7|1130.4|1128.4|1127.7|1125.7|388
1730862300000|2024-11-06 03:05:00|1127.4|1125.4|1126.3|1124.3|1127.4|1125.4|1124.7|1122.7|331
1730862600000|2024-11-06 03:10:00|1126|1124|1125.7|1123.7|1126.3|1124.3|1124.7|1122.7|315
1730862900000|2024-11-06 03:15:00|1124.9|1122.9|1125.6|1123.6|1125.9|1123.9|1124.1|1122.1|140
1730863200000|2024-11-06 03:20:00|1125.9|1123.9|1126.3|1124.3|1126.9|1124.9|1125.8|1123.8|145
1730863500000|2024-11-06 03:25:00|1126|1124|1126|1124|1127.6|1125.6|1125.9|1123.9|227
1730863800000|2024-11-06 03:30:00|1125.4|1123.4|1123.9|1121.9|1125.5|1123.5|1123.7|1121.7|314
1730864100000|2024-11-06 03:35:00|1124|1122|1124.5|1122.5|1124.5|1122.5|1123.3|1121.3|281
1730864400000|2024-11-06 03:40:00|1124.4|1122.4|1124.4|1122.4|1124.7|1122.7|1123.4|1121.4|224
1730864700000|2024-11-06 03:45:00|1124.2|1122.2|1123.8|1121.8|1124.9|1122.9|1123.8|1121.8|242
1730865000000|2024-11-06 03:50:00|1123.7|1121.7|1122.3|1120.3|1123.9|1121.9|1121.4|1119.4|554
1730865300000|2024-11-06 03:55:00|1122.1|1120.1|1123.8|1121.8|1123.8|1121.8|1121.7|1119.7|166
1730865600000|2024-11-06 04:00:00|1123.7|1121.7|1122.7|1120.7|1123.9|1121.9|1122.3|1120.3|53
1730865900000|2024-11-06 04:05:00|1122.5|1120.5|1122.7|1120.7|1122.7|1120.7|1122|1120|61
1730866200000|2024-11-06 04:10:00|1122.2|1120.2|1124|1122|1124.1|1122.1|1122.1|1120.1|39
1730866500000|2024-11-06 04:15:00|1124.1|1122.1|1124|1122|1124.2|1122.2|1122.8|1120.8|420
1730866800000|2024-11-06 04:20:00|1123.7|1121.7|1122.7|1120.7|1123.7|1121.7|1122.6|1120.6|159
1730867100000|2024-11-06 04:25:00|1122.8|1120.8|1122.7|1120.7|1123.3|1121.3|1121.8|1119.8|421
1730867400000|2024-11-06 04:30:00|1122.8|1120.8|1122.9|1120.9|1123.6|1121.6|1122.7|1120.7|570
1730867700000|2024-11-06 04:35:00|1122.7|1120.7|1122.8|1120.8|1123.2|1121.2|1122.2|1120.2|136
1730868000000|2024-11-06 04:40:00|1122.7|1120.7|1122.7|1120.7|1123.4|1121.4|1122.4|1120.4|205
1730868300000|2024-11-06 04:45:00|1122.4|1120.4|1122.6|1120.6|1122.6|1120.6|1121.5|1119.5|344
1730868600000|2024-11-06 04:50:00|1122.8|1120.8|1122.8|1120.8|1123.3|1121.3|1122.4|1120.4|257
1730868900000|2024-11-06 04:55:00|1122.7|1120.7|1122.7|1120.7|1123.2|1121.2|1122.1|1120.1|167
1730869200000|2024-11-06 05:00:00|1122.3|1120.3|1122.2|1120.2|1122.3|1120.3|1119.9|1117.9|261
1730869500000|2024-11-06 05:05:00|1122.6|1120.6|1122.2|1120.2|1122.8|1120.8|1122|1120|256
1730869800000|2024-11-06 05:10:00|1121.8|1119.8|1123.9|1121.9|1124.2|1122.2|1121|1119|552
1730870100000|2024-11-06 05:15:00|1124|1122|1124.4|1122.4|1125.4|1123.4|1124|1122|205
1730870400000|2024-11-06 05:20:00|1124.3|1122.3|1124.5|1122.5|1124.9|1122.9|1123.8|1121.8|72
1730870700000|2024-11-06 05:25:00|1124.7|1122.7|1124.5|1122.5|1125.8|1123.8|1124.5|1122.5|128
1730871000000|2024-11-06 05:30:00|1124.6|1122.6|1124.5|1122.5|1125.3|1123.3|1124.3|1122.3|289
1730871300000|2024-11-06 05:35:00|1124.4|1122.4|1124.7|1122.7|1124.8|1122.8|1123.9|1121.9|93
1730871600000|2024-11-06 05:40:00|1125|1123|1125.7|1123.7|1125.7|1123.7|1124.9|1122.9|233
1730871900000|2024-11-06 05:45:00|1125.5|1123.5|1127.5|1125.5|1128|1126|1125.3|1123.3|73
1730872200000|2024-11-06 05:50:00|1127.4|1125.4|1127.7|1125.7|1128.4|1126.4|1127.4|1125.4|190
1730872500000|2024-11-06 05:55:00|1128|1126|1127.8|1125.8|1128.5|1126.5|1127.5|1125.5|55
1730872800000|2024-11-06 06:00:00|1127.7|1125.7|1128.2|1126.2|1128.3|1126.3|1126.7|1124.7|147
1730873100000|2024-11-06 06:05:00|1127.8|1125.8|1127.1|1125.1|1127.9|1125.9|1126.8|1124.8|29
1730873400000|2024-11-06 06:10:00|1126.9|1124.9|1127.5|1125.5|1127.7|1125.7|1126.8|1124.8|96
1730873700000|2024-11-06 06:15:00|1127.6|1125.6|1127.8|1125.8|1129|1127|1127.4|1125.4|128
1730874000000|2024-11-06 06:20:00|1127.9|1125.9|1128.1|1126.1|1128.8|1126.8|1127.8|1125.8|206
1730874300000|2024-11-06 06:25:00|1128.2|1126.2|1127.2|1125.2|1128.5|1126.5|1126|1124|601
1730874600000|2024-11-06 06:30:00|1127.3|1125.3|1127.2|1125.2|1128.1|1126.1|1126.2|1124.2|341
1730874900000|2024-11-06 06:35:00|1127.1|1125.1|1126.3|1124.3|1127.4|1125.4|1126.2|1124.2|553
1730875200000|2024-11-06 06:40:00|1126.1|1124.1|1125|1123|1126.3|1124.3|1125|1123|383
1730875500000|2024-11-06 06:45:00|1124.9|1122.9|1124.7|1122.7|1125.2|1123.2|1124.5|1122.5|593
1730875800000|2024-11-06 06:50:00|1124.6|1122.6|1125|1123|1125|1123|1124.1|1122.1|429
1730876100000|2024-11-06 06:55:00|1124.9|1122.9|1124.9|1122.9|1125.9|1123.9|1124.8|1122.8|470
1730876400000|2024-11-06 07:00:00|1125.1|1123.1|1127.6|1125.6|1127.9|1125.9|1125.1|1123.1|418
1730876700000|2024-11-06 07:05:00|1127.5|1125.5|1128.3|1126.3|1128.6|1126.6|1127|1125|434
1730877000000|2024-11-06 07:10:00|1128.2|1126.2|1128.1|1126.1|1128.4|1126.4|1127.2|1125.2|439
1730877300000|2024-11-06 07:15:00|1128.2|1126.2|1128.1|1126.1|1128.4|1126.4|1127.4|1125.4|350
1730877600000|2024-11-06 07:20:00|1128.2|1126.2|1127.9|1125.9|1128.4|1126.4|1127|1125|401
1730877900000|2024-11-06 07:25:00|1127.8|1125.8|1128.1|1126.1|1128.4|1126.4|1127.7|1125.7|148
1730878200000|2024-11-06 07:30:00|1128.2|1126.2|1129.1|1127.1|1129.2|1127.2|1127.9|1125.9|108
1730878500000|2024-11-06 07:35:00|1129.2|1127.2|1129.5|1127.5|1129.8|1127.8|1129|1127|163
1730878800000|2024-11-06 07:40:00|1129.6|1127.6|1128.7|1126.7|1130|1128|1128.5|1126.5|205
1730879100000|2024-11-06 07:45:00|1128.6|1126.6|1129.9|1127.9|1129.9|1127.9|1128.5|1126.5|251
1730879400000|2024-11-06 07:50:00|1130|1128|1130.5|1128.5|1130.5|1128.5|1129.2|1127.2|384
1730879700000|2024-11-06 07:55:00|1130.4|1128.4|1130.5|1128.5|1131.4|1129.4|1130.2|1128.2|274
1730880000000|2024-11-06 08:00:00|1130.3|1128.3|1130.4|1128.4|1131.1|1129.1|1130|1128|560
1730880300000|2024-11-06 08:05:00|1130.3|1128.3|1130.2|1128.2|1130.5|1128.5|1129.6|1127.6|1153
1730880600000|2024-11-06 08:10:00|1130.1|1128.1|1130.6|1128.6|1130.9|1128.9|1129.7|1127.7|584
1730880900000|2024-11-06 08:15:00|1130.5|1128.5|1131.2|1129.2|1131.5|1129.5|1130.5|1128.5|406
1730881200000|2024-11-06 08:20:00|1131.3|1129.3|1131.1|1129.1|1131.8|1129.8|1131|1129|773
1730881500000|2024-11-06 08:25:00|1131|1129|1132|1130|1132.3|1130.3|1130.9|1128.9|339
1730881800000|2024-11-06 08:30:00|1132.1|1130.1|1131.7|1129.7|1132.1|1130.1|1131.2|1129.2|462
1730882100000|2024-11-06 08:35:00|1131.6|1129.6|1132.7|1130.7|1132.7|1130.7|1131.4|1129.4|502
1730882400000|2024-11-06 08:40:00|1132.9|1130.9|1132.7|1130.7|1133.2|1131.2|1132.4|1130.4|260
1730882700000|2024-11-06 08:45:00|1132.6|1130.6|1134.6|1132.6|1134.8|1132.8|1132.5|1130.5|342
1730883000000|2024-11-06 08:50:00|1134.5|1132.5|1135.4|1133.4|1136.1|1134.1|1134.5|1132.5|286
1730883300000|2024-11-06 08:55:00|1135.3|1133.3|1134.9|1132.9|1135.5|1133.5|1134.8|1132.8|253
1730883600000|2024-11-06 09:00:00|1134.8|1132.8|1132.7|1130.7|1134.8|1132.8|1132.7|1130.7|657
1730883900000|2024-11-06 09:05:00|1132.6|1130.6|1131.6|1129.6|1133|1131|1131.6|1129.6|297
1730884200000|2024-11-06 09:10:00|1131.7|1129.7|1131|1129|1131.7|1129.7|1130.8|1128.8|245
1730884500000|2024-11-06 09:15:00|1130.8|1128.8|1130.1|1128.1|1130.9|1128.9|1130.1|1128.1|444
1730884800000|2024-11-06 09:20:00|1130.4|1128.4|1130.2|1128.2|1131|1129|1129.8|1127.8|297
1730885100000|2024-11-06 09:25:00|1130.1|1128.1|1129.7|1127.7|1130.5|1128.5|1129.2|1127.2|224
1730885400000|2024-11-06 09:30:00|1129.8|1127.8|1131.1|1129.1|1131.1|1129.1|1129.7|1127.7|232
1730885700000|2024-11-06 09:35:00|1131.3|1129.3|1130.5|1128.5|1131.8|1129.8|1130.5|1128.5|347
1730886000000|2024-11-06 09:40:00|1130.6|1128.6|1130.4|1128.4|1131.1|1129.1|1129.9|1127.9|236
1730886300000|2024-11-06 09:45:00|1130.3|1128.3|1130.1|1128.1|1130.8|1128.8|1129.4|1127.4|329
1730886600000|2024-11-06 09:50:00|1130.2|1128.2|1130.4|1128.4|1130.7|1128.7|1130.1|1128.1|277
1730886900000|2024-11-06 09:55:00|1130.3|1128.3|1130.6|1128.6|1130.6|1128.6|1129.6|1127.6|142
1730887200000|2024-11-06 10:00:00|1130.5|1128.5|1129.1|1127.1|1130.5|1128.5|1128.8|1126.8|441
1730887500000|2024-11-06 10:05:00|1129.2|1127.2|1128.4|1126.4|1129.3|1127.3|1128.2|1126.2|103
1730887800000|2024-11-06 10:10:00|1128.5|1126.5|1129.1|1127.1|1129.3|1127.3|1128|1126|304
1730888100000|2024-11-06 10:15:00|1129.4|1127.4|1129.4|1127.4|1129.6|1127.6|1128.9|1126.9|421
1730888400000|2024-11-06 10:20:00|1129.5|1127.5|1129|1127|1129.7|1127.7|1128.9|1126.9|310
1730888700000|2024-11-06 10:25:00|1129.1|1127.1|1129.3|1127.3|1129.7|1127.7|1128.9|1126.9|124
1730889000000|2024-11-06 10:30:00|1129.2|1127.2|1128.5|1126.5|1129.5|1127.5|1128.3|1126.3|105
1730889300000|2024-11-06 10:35:00|1128.4|1126.4|1127.8|1125.8|1128.4|1126.4|1127.7|1125.7|109
1730889600000|2024-11-06 10:40:00|1127.7|1125.7|1127.8|1125.8|1128.1|1126.1|1127.4|1125.4|230
1730889900000|2024-11-06 10:45:00|1127.9|1125.9|1127.9|1125.9|1128.3|1126.3|1127.8|1125.8|143
1730890200000|2024-11-06 10:50:00|1127.8|1125.8|1129|1127|1129.3|1127.3|1127.5|1125.5|531
1730890500000|2024-11-06 10:55:00|1128.9|1126.9|1128.7|1126.7|1129.4|1127.4|1128.4|1126.4|405
1730890800000|2024-11-06 11:00:00|1128.5|1126.5|1127.4|1125.4|1128.9|1126.9|1126.5|1124.5|794
1730891100000|2024-11-06 11:05:00|1127.5|1125.5|1128|1126|1128.1|1126.1|1127.2|1125.2|132
1730891400000|2024-11-06 11:10:00|1128.1|1126.1|1127.9|1125.9|1128.1|1126.1|1127.6|1125.6|200
1730891700000|2024-11-06 11:15:00|1127.8|1125.8|1127.7|1125.7|1128|1126|1127.5|1125.5|153
1730892000000|2024-11-06 11:20:00|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1127.1|1125.1|111
1730892300000|2024-11-06 11:25:00|1127.7|1125.7|1127.6|1125.6|1127.8|1125.8|1127.4|1125.4|420
1730892600000|2024-11-06 11:30:00|1127.5|1125.5|1127.6|1125.6|1127.8|1125.8|1127.4|1125.4|427
1730892900000|2024-11-06 11:35:00|1127.5|1125.5|1126.2|1124.2|1127.9|1125.9|1126.1|1124.1|149
1730893200000|2024-11-06 11:40:00|1126|1124|1126.2|1124.2|1127.2|1125.2|1125.7|1123.7|426
1730893500000|2024-11-06 11:45:00|1126.1|1124.1|1125.1|1123.1|1126.1|1124.1|1125.1|1123.1|746
1730893800000|2024-11-06 11:50:00|1125|1123|1124.4|1122.4|1125.1|1123.1|1124.1|1122.1|753
1730894100000|2024-11-06 11:55:00|1124.5|1122.5|1125.4|1123.4|1125.8|1123.8|1124.5|1122.5|415
1730894400000|2024-11-06 12:00:00|1125.3|1123.3|1125.8|1123.8|1126.2|1124.2|1125|1123|410
1730894700000|2024-11-06 12:05:00|1125.7|1123.7|1125.8|1123.8|1126|1124|1124.7|1122.7|197
1730895000000|2024-11-06 12:10:00|1125.7|1123.7|1125.9|1123.9|1126.1|1124.1|1124.9|1122.9|120
1730895300000|2024-11-06 12:15:00|1126|1124|1126.3|1124.3|1126.5|1124.5|1125.8|1123.8|288
1730895600000|2024-11-06 12:20:00|1126.4|1124.4|1125.5|1123.5|1126.4|1124.4|1125.4|1123.4|246
1730895900000|2024-11-06 12:25:00|1125.3|1123.3|1124.9|1122.9|1125.6|1123.6|1124.7|1122.7|68
1730896200000|2024-11-06 12:30:00|1124.8|1122.8|1125.6|1123.6|1125.6|1123.6|1124|1122|114
1730896500000|2024-11-06 12:35:00|1125.4|1123.4|1125.6|1123.6|1125.9|1123.9|1125.3|1123.3|204
1730896800000|2024-11-06 12:40:00|1125.7|1123.7|1125.8|1123.8|1125.9|1123.9|1125.1|1123.1|95
1730897100000|2024-11-06 12:45:00|1125.7|1123.7|1125.8|1123.8|1126.8|1124.8|1125.7|1123.7|220
1730897400000|2024-11-06 12:50:00|1125.9|1123.9|1126|1124|1126|1124|1125.5|1123.5|146
1730897700000|2024-11-06 12:55:00|1126.2|1124.2|1125.5|1123.5|1126.5|1124.5|1125.3|1123.3|97
1730898000000|2024-11-06 13:00:00|1125.4|1123.4|1124.7|1122.7|1125.4|1123.4|1124.6|1122.6|264
1730898300000|2024-11-06 13:05:00|1124.8|1122.8|1124.4|1122.4|1125.2|1123.2|1124.4|1122.4|153
1730898600000|2024-11-06 13:10:00|1124.5|1122.5|1124.9|1122.9|1125.4|1123.4|1124.5|1122.5|303
1730898900000|2024-11-06 13:15:00|1125.1|1123.1|1125.5|1123.5|1125.6|1123.6|1124.9|1122.9|191
1730899200000|2024-11-06 13:20:00|1125.6|1123.6|1125.4|1123.4|1126.3|1124.3|1125.4|1123.4|166
1730899500000|2024-11-06 13:25:00|1125.2|1123.2|1125.7|1123.7|1125.7|1123.7|1125.1|1123.1|164
1730899800000|2024-11-06 13:30:00|1125.6|1123.6|1125.3|1123.3|1125.6|1123.6|1124.9|1122.9|206
1730900100000|2024-11-06 13:35:00|1125.2|1123.2|1124.3|1122.3|1125.2|1123.2|1124.1|1122.1|519
1730900400000|2024-11-06 13:40:00|1124.2|1122.2|1123.5|1121.5|1124.5|1122.5|1123.3|1121.3|407
1730900700000|2024-11-06 13:45:00|1123.6|1121.6|1122.1|1120.1|1123.6|1121.6|1122.1|1120.1|573
1730901000000|2024-11-06 13:50:00|1121.9|1119.9|1123|1121|1123.6|1121.6|1121.9|1119.9|1063
1730901300000|2024-11-06 13:55:00|1123.1|1121.1|1122.8|1120.8|1123.5|1121.5|1122.6|1120.6|228
1730901600000|2024-11-06 14:00:00|1122.7|1120.7|1121.6|1119.6|1122.8|1120.8|1121.5|1119.5|857
1730901900000|2024-11-06 14:05:00|1121.5|1119.5|1121.3|1119.3|1121.8|1119.8|1121.2|1119.2|414
1730902200000|2024-11-06 14:10:00|1121.4|1119.4|1120.8|1118.8|1121.7|1119.7|1120.5|1118.5|343
1730902500000|2024-11-06 14:15:00|1120.7|1118.7|1121.8|1119.8|1121.9|1119.9|1120.6|1118.6|448
1730902800000|2024-11-06 14:20:00|1121.9|1119.9|1121.1|1119.1|1122|1120|1121|1119|551
1730903100000|2024-11-06 14:25:00|1121.2|1119.2|1121.3|1119.3|1121.8|1119.8|1120.5|1118.5|793
1730903400000|2024-11-06 14:30:00|1120.6|1120.1|1116.9|1116.4|1121.6|1121.1|1116.8|1116.3|6780
1730903700000|2024-11-06 14:35:00|1117|1116.5|1119.5|1119|1120.3|1119.8|1116.5|1116|3101
1730904000000|2024-11-06 14:40:00|1119.6|1119.1|1119.6|1119.1|1121.2|1120.7|1119.3|1118.8|2416
1730904300000|2024-11-06 14:45:00|1119.4|1118.9|1118.6|1118.1|1119.7|1119.2|1118.4|1117.9|2167
1730904600000|2024-11-06 14:50:00|1118.7|1118.2|1117.2|1116.7|1118.8|1118.3|1116.6|1116.1|1885
1730904900000|2024-11-06 14:55:00|1117.3|1116.8|1117.5|1117|1117.6|1117.1|1116.3|1115.8|1657
1730905200000|2024-11-06 15:00:00|1117.6|1117.1|1119|1118.5|1119.4|1118.9|1117.3|1116.8|2196
1730905500000|2024-11-06 15:05:00|1119.1|1118.6|1120.2|1119.7|1120.7|1120.2|1118.7|1118.2|1553
1730905800000|2024-11-06 15:10:00|1120.1|1119.6|1122.4|1121.9|1122.5|1122|1120|1119.5|1669
1730906100000|2024-11-06 15:15:00|1122.5|1122|1122.8|1122.3|1123.7|1123.2|1122|1121.5|1298
1730906400000|2024-11-06 15:20:00|1123|1122.5|1123.1|1122.6|1123.6|1123.1|1122.6|1122.1|673
1730906700000|2024-11-06 15:25:00|1123|1122.5|1124.6|1124.1|1124.8|1124.3|1122.6|1122.1|1069
1730907000000|2024-11-06 15:30:00|1124.7|1124.2|1124.8|1124.3|1125.1|1124.6|1124|1123.5|999
1730907300000|2024-11-06 15:35:00|1124.9|1124.4|1123.2|1122.7|1125.5|1125|1123.1|1122.6|1214
1730907600000|2024-11-06 15:40:00|1123.4|1122.9|1123.2|1122.7|1123.9|1123.4|1122.8|1122.3|1103
1730907900000|2024-11-06 15:45:00|1123.3|1122.8|1123.5|1123|1123.7|1123.2|1122.8|1122.3|815
1730908200000|2024-11-06 15:50:00|1123.4|1122.9|1123|1122.5|1123.7|1123.2|1122.6|1122.1|693
1730908500000|2024-11-06 15:55:00|1123.1|1122.6|1124.6|1124.1|1124.6|1124.1|1123.1|1122.6|580
1730908800000|2024-11-06 16:00:00|1124.5|1124|1124.4|1123.9|1124.8|1124.3|1123.5|1123|1483
1730909100000|2024-11-06 16:05:00|1124.5|1124|1123.7|1123.2|1124.5|1124|1123.4|1122.9|1225
1730909400000|2024-11-06 16:10:00|1123.8|1123.3|1124.8|1124.3|1124.8|1124.3|1123.7|1123.2|1327
1730909700000|2024-11-06 16:15:00|1124.9|1124.4|1123.8|1123.3|1124.9|1124.4|1123.5|1123|557
1730910000000|2024-11-06 16:20:00|1123.7|1123.2|1122.9|1122.4|1123.7|1123.2|1122|1121.5|967
1730910300000|2024-11-06 16:25:00|1123|1122.5|1123.9|1123.4|1124.5|1124|1122.8|1122.3|735
1730910600000|2024-11-06 16:30:00|1124|1123.5|1123.5|1123|1124.1|1123.6|1122.9|1122.4|859
1730910900000|2024-11-06 16:35:00|1123.6|1123.1|1124.1|1123.6|1124.1|1123.6|1123.3|1122.8|589
1730911200000|2024-11-06 16:40:00|1124|1123.5|1123.7|1123.2|1124|1123.5|1123.3|1122.8|374
1730911500000|2024-11-06 16:45:00|1123.8|1123.3|1123.6|1123.1|1123.8|1123.3|1123.2|1122.7|664
1730911800000|2024-11-06 16:50:00|1123.7|1123.2|1124.3|1123.8|1124.3|1123.8|1123.5|1123|593
1730912100000|2024-11-06 16:55:00|1124.4|1123.9|1124.7|1124.2|1124.8|1124.3|1124.4|1123.9|591
1730912400000|2024-11-06 17:00:00|1124.8|1124.3|1124.2|1123.7|1124.9|1124.4|1123.9|1123.4|465
1730912700000|2024-11-06 17:05:00|1124.1|1123.6|1124.6|1124.1|1124.7|1124.2|1123.8|1123.3|378
1730913000000|2024-11-06 17:10:00|1124.7|1124.2|1124.9|1124.4|1125.3|1124.8|1124.6|1124.1|294
1730913300000|2024-11-06 17:15:00|1124.8|1124.3|1124.2|1123.7|1124.8|1124.3|1123.9|1123.4|261
1730913600000|2024-11-06 17:20:00|1124.1|1123.6|1124.9|1124.4|1124.9|1124.4|1124.1|1123.6|505
1730913900000|2024-11-06 17:25:00|1124.8|1124.3|1125.4|1124.9|1125.5|1125|1124.6|1124.1|571
1730914200000|2024-11-06 17:30:00|1125.3|1124.8|1125|1124.5|1125.3|1124.8|1124.9|1124.4|405
1730914500000|2024-11-06 17:35:00|1124.9|1124.4|1124.6|1124.1|1125|1124.5|1124.5|1124|632
1730914800000|2024-11-06 17:40:00|1124.7|1124.2|1125.1|1124.6|1125.1|1124.6|1124.6|1124.1|542
1730915100000|2024-11-06 17:45:00|1125|1124.5|1125.8|1125.3|1125.8|1125.3|1125|1124.5|881
1730915400000|2024-11-06 17:50:00|1125.7|1125.2|1126.1|1125.6|1126.2|1125.7|1125.2|1124.7|397
1730915700000|2024-11-06 17:55:00|1126|1125.5|1126.3|1125.8|1126.4|1125.9|1125.9|1125.4|467
1730916000000|2024-11-06 18:00:00|1126.2|1125.7|1127|1126.5|1127.3|1126.8|1126.2|1125.7|851
1730916300000|2024-11-06 18:05:00|1126.9|1126.4|1127.3|1126.8|1127.4|1126.9|1126.7|1126.2|299
1730916600000|2024-11-06 18:10:00|1127.4|1126.9|1129.1|1128.6|1129.3|1128.8|1127.3|1126.8|577
1730916900000|2024-11-06 18:15:00|1129|1128.5|1130|1129.5|1130.1|1129.6|1128.9|1128.4|993
1730917200000|2024-11-06 18:20:00|1130.1|1129.6|1130.5|1130|1130.5|1130|1129.8|1129.3|434
1730917500000|2024-11-06 18:25:00|1130.6|1130.1|1130.7|1130.2|1130.8|1130.3|1130.3|1129.8|407
1730917800000|2024-11-06 18:30:00|1130.8|1130.3|1130.8|1130.3|1131.6|1131.1|1130.7|1130.2|821
1730918100000|2024-11-06 18:35:00|1130.7|1130.2|1129.8|1129.3|1130.9|1130.4|1129.8|1129.3|269
1730918400000|2024-11-06 18:40:00|1129.9|1129.4|1129.9|1129.4|1130.2|1129.7|1129.4|1128.9|461
1730918700000|2024-11-06 18:45:00|1129.8|1129.3|1129.8|1129.3|1130.2|1129.7|1129.6|1129.1|467
1730919000000|2024-11-06 18:50:00|1129.9|1129.4|1129.1|1128.6|1129.9|1129.4|1128.7|1128.2|756
1730919300000|2024-11-06 18:55:00|1129.2|1128.7|1128.9|1128.4|1129.4|1128.9|1128.9|1128.4|201
1730919600000|2024-11-06 19:00:00|1129|1128.5|1129.1|1128.6|1129.2|1128.7|1128.8|1128.3|345
1730919900000|2024-11-06 19:05:00|1129|1128.5|1128.6|1128.1|1129.1|1128.6|1128.4|1127.9|469
1730920200000|2024-11-06 19:10:00|1128.7|1128.2|1128|1127.5|1128.7|1128.2|1127.9|1127.4|293
1730920500000|2024-11-06 19:15:00|1127.9|1127.4|1127.9|1127.4|1128|1127.5|1127.5|1127|355
1730920800000|2024-11-06 19:20:00|1127.8|1127.3|1128|1127.5|1128|1127.5|1127.5|1127|256
1730921100000|2024-11-06 19:25:00|1128.1|1127.6|1128.1|1127.6|1128.3|1127.8|1128|1127.5|143
1730921400000|2024-11-06 19:30:00|1128.2|1127.7|1127.7|1127.2|1128.2|1127.7|1127.6|1127.1|324
1730921700000|2024-11-06 19:35:00|1127.6|1127.1|1127.1|1126.6|1127.8|1127.3|1127.1|1126.6|491
1730922000000|2024-11-06 19:40:00|1127.2|1126.7|1127|1126.5|1127.5|1127|1126.7|1126.2|410
1730922300000|2024-11-06 19:45:00|1127.1|1126.6|1127.2|1126.7|1127.5|1127|1127.1|1126.6|374
1730922600000|2024-11-06 19:50:00|1127.1|1126.6|1126.7|1126.2|1127.1|1126.6|1126.6|1126.1|392
1730922900000|2024-11-06 19:55:00|1126.8|1126.3|1127.4|1126.9|1127.4|1126.9|1126.7|1126.2|318
1730923200000|2024-11-06 20:00:00|1127.3|1126.8|1126.8|1126.3|1127.5|1127|1126.7|1126.2|501
1730923500000|2024-11-06 20:05:00|1126.9|1126.4|1127.4|1126.9|1127.5|1127|1126.9|1126.4|257
1730923800000|2024-11-06 20:10:00|1127.3|1126.8|1127.5|1127|1127.6|1127.1|1127.2|1126.7|439
1730924100000|2024-11-06 20:15:00|1127.6|1127.1|1127.6|1127.1|1127.7|1127.2|1127.4|1126.9|223
1730924400000|2024-11-06 20:20:00|1127.5|1127|1127.3|1126.8|1127.6|1127.1|1127.1|1126.6|307
1730924700000|2024-11-06 20:25:00|1127.4|1126.9|1127.6|1127.1|1127.6|1127.1|1127.4|1126.9|379
1730925000000|2024-11-06 20:30:00|1127.5|1127|1127.4|1126.9|1127.7|1127.2|1127.1|1126.6|636
1730925300000|2024-11-06 20:35:00|1127.3|1126.8|1127.3|1126.8|1127.4|1126.9|1127.1|1126.6|267
1730925600000|2024-11-06 20:40:00|1127.4|1126.9|1127.9|1127.4|1127.9|1127.4|1127.2|1126.7|457
1730925900000|2024-11-06 20:45:00|1127.8|1127.3|1127.7|1127.2|1128.1|1127.6|1127.7|1127.2|866
1730926200000|2024-11-06 20:50:00|1127.6|1127.1|1126.8|1126.3|1127.9|1127.4|1126.8|1126.3|1870
1730926500000|2024-11-06 20:55:00|1126.9|1126.4|1127.9|1127.4|1128.2|1127.7|1126.8|1126.3|5532
1730926800000|2024-11-06 21:00:00|1128.5|1126.5|1128.2|1126.2|1128.7|1126.7|1127.8|1125.8|1335
1730927100000|2024-11-06 21:05:00|1128.4|1126.4|1128.3|1126.3|1128.4|1126.4|1128.2|1126.2|72
1730927400000|2024-11-06 21:10:00|1128.4|1126.4|1128.5|1126.5|1128.6|1126.6|1128.4|1126.4|81
1730927700000|2024-11-06 21:15:00|1128.4|1126.4|1128.5|1126.5|1129|1127|1128.1|1126.1|168
1730928000000|2024-11-06 21:20:00|1128.4|1126.4|1128.5|1126.5|1128.6|1126.6|1128.3|1126.3|37
1730928300000|2024-11-06 21:25:00|1128.4|1126.4|1128.5|1126.5|1128.6|1126.6|1128.3|1126.3|44
1730928600000|2024-11-06 21:30:00|1128.6|1126.6|1128.6|1126.6|1128.6|1126.6|1128.5|1126.5|9
1730928900000|2024-11-06 21:35:00|1128.5|1126.5|1128.2|1126.2|1128.6|1126.6|1128.1|1126.1|15
1730929200000|2024-11-06 21:40:00|1128.3|1126.3|1128.2|1126.2|1128.3|1126.3|1128.2|1126.2|4
1730929500000|2024-11-06 21:45:00|1128.3|1126.3|1128.6|1126.6|1128.6|1126.6|1128.3|1126.3|5
1730929800000|2024-11-06 21:50:00|1128.3|1126.3|1128.1|1126.1|1128.5|1126.5|1128.1|1126.1|13
1730930100000|2024-11-06 21:55:00|1128.3|1126.3|1128.2|1126.2|1128.8|1126.8|1128.2|1126.2|19
1730930400000|2024-11-06 22:00:00|1129|1127|1129|1127|1129|1127|1129|1127|3
1730934000000|2024-11-06 23:00:00|1127.7|1125.7|1127.3|1125.3|1127.7|1125.7|1127.1|1125.1|0
1730934300000|2024-11-06 23:05:00|1127.4|1125.4|1127.3|1125.3|1127.5|1125.5|1127|1125|0
1730934600000|2024-11-06 23:10:00|1127.4|1125.4|1127.4|1125.4|1127.4|1125.4|1127.3|1125.3|0
1730934900000|2024-11-06 23:15:00|1127.3|1125.3|1126.9|1124.9|1127.4|1125.4|1126.8|1124.8|0
1730935200000|2024-11-06 23:20:00|1126.8|1124.8|1126.8|1124.8|1127|1125|1126.8|1124.8|0
1730935500000|2024-11-06 23:25:00|1126.9|1124.9|1127.1|1125.1|1127.2|1125.2|1126.8|1124.8|0
1730935800000|2024-11-06 23:30:00|1127|1125|1126.9|1124.9|1127.1|1125.1|1126.8|1124.8|0
1730936100000|2024-11-06 23:35:00|1126.8|1124.8|1126.9|1124.9|1126.9|1124.9|1126.8|1124.8|0
1730936400000|2024-11-06 23:40:00|1126.8|1124.8|1126.5|1124.5|1126.9|1124.9|1126.3|1124.3|0
1730936700000|2024-11-06 23:45:00|1126.6|1124.6|1126.6|1124.6|1126.8|1124.8|1126.5|1124.5|0
1730937000000|2024-11-06 23:50:00|1126.5|1124.5|1126.5|1124.5|1126.6|1124.6|1126.3|1124.3|0
1730937300000|2024-11-06 23:55:00|1126.4|1124.4|1126.4|1124.4|1126.6|1124.6|1126.3|1124.3|0
1730937600000|2024-11-07 00:00:00|1126.5|1124.5|1126.9|1124.9|1127|1125|1126.4|1124.4|0
1730937900000|2024-11-07 00:05:00|1127|1125|1126.8|1124.8|1127.2|1125.2|1126.7|1124.7|0
1730938200000|2024-11-07 00:10:00|1126.9|1124.9|1126.9|1124.9|1127.1|1125.1|1126.8|1124.8|0
1730938500000|2024-11-07 00:15:00|1126.8|1124.8|1127|1125|1127.3|1125.3|1126.8|1124.8|0
1730938800000|2024-11-07 00:20:00|1126.9|1124.9|1126.1|1124.1|1127|1125|1126|1124|0
1730939100000|2024-11-07 00:25:00|1126.2|1124.2|1125.7|1123.7|1126.2|1124.2|1125.7|1123.7|0
1730939400000|2024-11-07 00:30:00|1125.8|1123.8|1125.8|1123.8|1125.9|1123.9|1125.6|1123.6|0
1730939700000|2024-11-07 00:35:00|1125.9|1123.9|1126|1124|1126.1|1124.1|1125.8|1123.8|0
1730940000000|2024-11-07 00:40:00|1125.9|1123.9|1125.7|1123.7|1126.1|1124.1|1125.7|1123.7|0
1730940300000|2024-11-07 00:45:00|1125.8|1123.8|1125.3|1123.3|1125.9|1123.9|1125.3|1123.3|0
1730940600000|2024-11-07 00:50:00|1125.4|1123.4|1125.4|1123.4|1125.6|1123.6|1125.2|1123.2|0
1730940900000|2024-11-07 00:55:00|1125.5|1123.5|1125.5|1123.5|1125.8|1123.8|1125.4|1123.4|0
1730941200000|2024-11-07 01:00:00|1125.6|1123.6|1125.9|1123.9|1126.8|1124.8|1124|1122|301
1730941500000|2024-11-07 01:05:00|1125.7|1123.7|1126.3|1124.3|1126.6|1124.6|1125.6|1123.6|85
1730941800000|2024-11-07 01:10:00|1126.4|1124.4|1128.2|1126.2|1128.4|1126.4|1126.4|1124.4|79
1730942100000|2024-11-07 01:15:00|1128.3|1126.3|1126.1|1124.1|1128.3|1126.3|1125.9|1123.9|103
1730942400000|2024-11-07 01:20:00|1125.9|1123.9|1125.7|1123.7|1126.6|1124.6|1125.5|1123.5|27
1730942700000|2024-11-07 01:25:00|1125.6|1123.6|1124.7|1122.7|1125.9|1123.9|1124|1122|133
1730943000000|2024-11-07 01:30:00|1124.6|1122.6|1126.1|1124.1|1126.5|1124.5|1124.3|1122.3|72
1730943300000|2024-11-07 01:35:00|1125.7|1123.7|1127.7|1125.7|1128.5|1126.5|1125.6|1123.6|32
1730943600000|2024-11-07 01:40:00|1128.1|1126.1|1127.9|1125.9|1128.1|1126.1|1127.2|1125.2|37
1730943900000|2024-11-07 01:45:00|1128.4|1126.4|1129.9|1127.9|1129.9|1127.9|1128.4|1126.4|41
1730944200000|2024-11-07 01:50:00|1129.7|1127.7|1129|1127|1129.7|1127.7|1128.4|1126.4|13
1730944500000|2024-11-07 01:55:00|1129.7|1127.7|1129.5|1127.5|1129.7|1127.7|1129.3|1127.3|17
1730944800000|2024-11-07 02:00:00|1130.2|1128.2|1131.5|1129.5|1131.7|1129.7|1130.2|1128.2|218
1730945100000|2024-11-07 02:05:00|1131.3|1129.3|1132.7|1130.7|1134|1132|1131.3|1129.3|126
1730945400000|2024-11-07 02:10:00|1132.9|1130.9|1132.9|1130.9|1133.1|1131.1|1132.2|1130.2|89
1730945700000|2024-11-07 02:15:00|1132.8|1130.8|1134.3|1132.3|1134.6|1132.6|1132.6|1130.6|75
1730946000000|2024-11-07 02:20:00|1134.1|1132.1|1133.2|1131.2|1134.1|1132.1|1132.9|1130.9|35
1730946300000|2024-11-07 02:25:00|1132.6|1130.6|1132.3|1130.3|1133.1|1131.1|1132|1130|52
1730946600000|2024-11-07 02:30:00|1132.5|1130.5|1133|1131|1133|1131|1132.1|1130.1|35
1730946900000|2024-11-07 02:35:00|1132.9|1130.9|1133.7|1131.7|1133.7|1131.7|1132.4|1130.4|38
1730947200000|2024-11-07 02:40:00|1133.5|1131.5|1134.8|1132.8|1135|1133|1133.5|1131.5|227
1730947500000|2024-11-07 02:45:00|1134.7|1132.7|1135.2|1133.2|1135.2|1133.2|1134.4|1132.4|340
1730947800000|2024-11-07 02:50:00|1135.3|1133.3|1136.5|1134.5|1136.8|1134.8|1135.3|1133.3|215
1730948100000|2024-11-07 02:55:00|1136.4|1134.4|1136.7|1134.7|1136.9|1134.9|1135.9|1133.9|131
1730948400000|2024-11-07 03:00:00|1136.9|1134.9|1136|1134|1137.1|1135.1|1136|1134|283
1730948700000|2024-11-07 03:05:00|1135.9|1133.9|1135.7|1133.7|1135.9|1133.9|1134.9|1132.9|45
1730949000000|2024-11-07 03:10:00|1136|1134|1135.7|1133.7|1136.5|1134.5|1135.7|1133.7|75
1730949300000|2024-11-07 03:15:00|1135.6|1133.6|1138.6|1136.6|1138.7|1136.7|1135.5|1133.5|42
1730949600000|2024-11-07 03:20:00|1138.3|1136.3|1138.3|1136.3|1138.6|1136.6|1138.1|1136.1|67
1730949900000|2024-11-07 03:25:00|1138.4|1136.4|1139.2|1137.2|1139.4|1137.4|1138|1136|87
1730950200000|2024-11-07 03:30:00|1139.3|1137.3|1139.6|1137.6|1139.7|1137.7|1139.1|1137.1|31
1730950500000|2024-11-07 03:35:00|1139.4|1137.4|1140.1|1138.1|1140.1|1138.1|1139.2|1137.2|60
1730950800000|2024-11-07 03:40:00|1140.2|1138.2|1140.6|1138.6|1140.7|1138.7|1140.1|1138.1|123
1730951100000|2024-11-07 03:45:00|1140.5|1138.5|1141|1139|1141.1|1139.1|1140.5|1138.5|64
1730951400000|2024-11-07 03:50:00|1141.1|1139.1|1141|1139|1141.1|1139.1|1140.6|1138.6|57
1730951700000|2024-11-07 03:55:00|1140.9|1138.9|1140.9|1138.9|1140.9|1138.9|1140.6|1138.6|40
1730952000000|2024-11-07 04:00:00|1140.8|1138.8|1140.5|1138.5|1140.9|1138.9|1140.4|1138.4|65
1730952300000|2024-11-07 04:05:00|1140.4|1138.4|1139.5|1137.5|1140.4|1138.4|1138.9|1136.9|93
1730952600000|2024-11-07 04:10:00|1139.6|1137.6|1139.7|1137.7|1139.7|1137.7|1139.4|1137.4|67
1730952900000|2024-11-07 04:15:00|1139.6|1137.6|1140.3|1138.3|1140.3|1138.3|1139.5|1137.5|94
1730953200000|2024-11-07 04:20:00|1140.2|1138.2|1139.6|1137.6|1140.2|1138.2|1139.5|1137.5|40
1730953500000|2024-11-07 04:25:00|1139.7|1137.7|1139|1137|1140|1138|1139|1137|26
1730953800000|2024-11-07 04:30:00|1139.2|1137.2|1137.9|1135.9|1139.2|1137.2|1137.9|1135.9|63
1730954100000|2024-11-07 04:35:00|1138|1136|1138.2|1136.2|1138.4|1136.4|1137.9|1135.9|164
1730954400000|2024-11-07 04:40:00|1138.1|1136.1|1138.3|1136.3|1138.4|1136.4|1137.9|1135.9|70
1730954700000|2024-11-07 04:45:00|1138.4|1136.4|1138.7|1136.7|1138.7|1136.7|1138.4|1136.4|14
1730955000000|2024-11-07 04:50:00|1138.1|1136.1|1138.1|1136.1|1138.5|1136.5|1138.1|1136.1|14
1730955300000|2024-11-07 04:55:00|1138|1136|1137.9|1135.9|1138.1|1136.1|1137.7|1135.7|60
1730955600000|2024-11-07 05:00:00|1138|1136|1137.8|1135.8|1138.9|1136.9|1137.7|1135.7|131
1730955900000|2024-11-07 05:05:00|1138|1136|1139.3|1137.3|1139.4|1137.4|1138|1136|44
1730956200000|2024-11-07 05:10:00|1139.1|1137.1|1138.4|1136.4|1139.4|1137.4|1138.4|1136.4|96
1730956500000|2024-11-07 05:15:00|1138.5|1136.5|1137.6|1135.6|1138.6|1136.6|1137.6|1135.6|59
1730956800000|2024-11-07 05:20:00|1137.8|1135.8|1137.6|1135.6|1138.3|1136.3|1137.6|1135.6|49
1730957100000|2024-11-07 05:25:00|1137.5|1135.5|1136.9|1134.9|1137.6|1135.6|1136.6|1134.6|55
1730957400000|2024-11-07 05:30:00|1136.5|1134.5|1137.1|1135.1|1137.4|1135.4|1136.5|1134.5|32
1730957700000|2024-11-07 05:35:00|1137.3|1135.3|1136.7|1134.7|1137.4|1135.4|1136.4|1134.4|43
1730958000000|2024-11-07 05:40:00|1136.9|1134.9|1137.8|1135.8|1137.9|1135.9|1136.7|1134.7|65
1730958300000|2024-11-07 05:45:00|1138|1136|1138.9|1136.9|1139|1137|1137.9|1135.9|58
1730958600000|2024-11-07 05:50:00|1138.8|1136.8|1139.1|1137.1|1139.5|1137.5|1138.8|1136.8|68
1730958900000|2024-11-07 05:55:00|1139|1137|1140.1|1138.1|1140.2|1138.2|1138.8|1136.8|66
1730959200000|2024-11-07 06:00:00|1140.3|1138.3|1139.5|1137.5|1140.9|1138.9|1139.4|1137.4|64
1730959500000|2024-11-07 06:05:00|1139.6|1137.6|1139.1|1137.1|1139.9|1137.9|1139.1|1137.1|25
1730959800000|2024-11-07 06:10:00|1138.9|1136.9|1139.7|1137.7|1139.8|1137.8|1138.9|1136.9|20
1730960100000|2024-11-07 06:15:00|1140|1138|1139.4|1137.4|1140|1138|1138.7|1136.7|45
1730960400000|2024-11-07 06:20:00|1139.7|1137.7|1140.7|1138.7|1140.7|1138.7|1139.5|1137.5|23
1730960700000|2024-11-07 06:25:00|1140.6|1138.6|1139.9|1137.9|1140.8|1138.8|1139.9|1137.9|79
1730961000000|2024-11-07 06:30:00|1140.2|1138.2|1139.6|1137.6|1140.3|1138.3|1139.4|1137.4|20
1730961300000|2024-11-07 06:35:00|1139.5|1137.5|1140.1|1138.1|1140.3|1138.3|1139.5|1137.5|65
1730961600000|2024-11-07 06:40:00|1140.2|1138.2|1140.9|1138.9|1140.9|1138.9|1140.2|1138.2|64
1730961900000|2024-11-07 06:45:00|1141|1139|1140.8|1138.8|1141.2|1139.2|1140.8|1138.8|176
1730962200000|2024-11-07 06:50:00|1141|1139|1141.4|1139.4|1141.7|1139.7|1140.9|1138.9|87
1730962500000|2024-11-07 06:55:00|1141.5|1139.5|1141.8|1139.8|1142|1140|1141.4|1139.4|111
1730962800000|2024-11-07 07:00:00|1141.7|1139.7|1141.6|1139.6|1141.7|1139.7|1141|1139|137
1730963100000|2024-11-07 07:05:00|1141.7|1139.7|1143.2|1141.2|1143.3|1141.3|1141.6|1139.6|203
1730963400000|2024-11-07 07:10:00|1143.1|1141.1|1143.8|1141.8|1144.3|1142.3|1143|1141|199
1730963700000|2024-11-07 07:15:00|1143.9|1141.9|1143.8|1141.8|1144.6|1142.6|1143.8|1141.8|110
1730964000000|2024-11-07 07:20:00|1143.9|1141.9|1143.6|1141.6|1144.2|1142.2|1143.5|1141.5|115
1730964300000|2024-11-07 07:25:00|1143.7|1141.7|1142.4|1140.4|1143.7|1141.7|1142.4|1140.4|92
1730964600000|2024-11-07 07:30:00|1142.5|1140.5|1143.2|1141.2|1143.5|1141.5|1142.4|1140.4|68
1730964900000|2024-11-07 07:35:00|1143|1141|1143.2|1141.2|1143.3|1141.3|1142.8|1140.8|63
1730965200000|2024-11-07 07:40:00|1143.1|1141.1|1142.9|1140.9|1143.5|1141.5|1142.8|1140.8|82
1730965500000|2024-11-07 07:45:00|1143|1141|1142.3|1140.3|1143|1141|1142|1140|140
1730965800000|2024-11-07 07:50:00|1142.4|1140.4|1142.7|1140.7|1142.9|1140.9|1142.4|1140.4|130
1730966100000|2024-11-07 07:55:00|1142.8|1140.8|1141.9|1139.9|1142.8|1140.8|1141.8|1139.8|168
1730966400000|2024-11-07 08:00:00|1141.8|1139.8|1141.8|1139.8|1142.4|1140.4|1141.4|1139.4|309
1730966700000|2024-11-07 08:05:00|1141.5|1139.5|1142.6|1140.6|1142.6|1140.6|1141.2|1139.2|328
1730967000000|2024-11-07 08:10:00|1142.3|1140.3|1142.1|1140.1|1142.5|1140.5|1142.1|1140.1|318
1730967300000|2024-11-07 08:15:00|1142.2|1140.2|1143.6|1141.6|1143.6|1141.6|1142.2|1140.2|303
1730967600000|2024-11-07 08:20:00|1143.5|1141.5|1144.6|1142.6|1144.6|1142.6|1143.5|1141.5|381
1730967900000|2024-11-07 08:25:00|1144.5|1142.5|1145.5|1143.5|1145.7|1143.7|1144.5|1142.5|460
1730968200000|2024-11-07 08:30:00|1145.4|1143.4|1144.7|1142.7|1145.4|1143.4|1144.5|1142.5|294
1730968500000|2024-11-07 08:35:00|1144.8|1142.8|1144.1|1142.1|1144.8|1142.8|1143.9|1141.9|257
1730968800000|2024-11-07 08:40:00|1144|1142|1144.6|1142.6|1144.7|1142.7|1143.6|1141.6|553
1730969100000|2024-11-07 08:45:00|1144.7|1142.7|1144.1|1142.1|1145|1143|1143.9|1141.9|430
1730969400000|2024-11-07 08:50:00|1144.2|1142.2|1144.6|1142.6|1144.9|1142.9|1144|1142|252
1730969700000|2024-11-07 08:55:00|1144.7|1142.7|1144.3|1142.3|1144.7|1142.7|1144.3|1142.3|130
1730970000000|2024-11-07 09:00:00|1144.4|1142.4|1143.7|1141.7|1144.5|1142.5|1143.7|1141.7|219
1730970300000|2024-11-07 09:05:00|1143.9|1141.9|1144.8|1142.8|1144.8|1142.8|1143.7|1141.7|225
1730970600000|2024-11-07 09:10:00|1144.9|1142.9|1144.2|1142.2|1144.9|1142.9|1144.2|1142.2|193
1730970900000|2024-11-07 09:15:00|1144.4|1142.4|1145|1143|1145.6|1143.6|1144.4|1142.4|525
1730971200000|2024-11-07 09:20:00|1145.1|1143.1|1144.2|1142.2|1145.1|1143.1|1144.2|1142.2|405
1730971500000|2024-11-07 09:25:00|1144.1|1142.1|1144.2|1142.2|1144.3|1142.3|1143.9|1141.9|248
1730971800000|2024-11-07 09:30:00|1144.1|1142.1|1144.7|1142.7|1144.9|1142.9|1144.1|1142.1|215
1730972100000|2024-11-07 09:35:00|1144.8|1142.8|1143.8|1141.8|1144.9|1142.9|1143.6|1141.6|132
1730972400000|2024-11-07 09:40:00|1143.7|1141.7|1143.8|1141.8|1143.9|1141.9|1143.4|1141.4|122
1730972700000|2024-11-07 09:45:00|1143.7|1141.7|1143.6|1141.6|1143.9|1141.9|1143.3|1141.3|183
1730973000000|2024-11-07 09:50:00|1143.7|1141.7|1143.7|1141.7|1143.9|1141.9|1143.6|1141.6|111
1730973300000|2024-11-07 09:55:00|1143.6|1141.6|1143.4|1141.4|1143.9|1141.9|1143.3|1141.3|176
1730973600000|2024-11-07 10:00:00|1143.5|1141.5|1143.4|1141.4|1143.6|1141.6|1143.3|1141.3|249
1730973900000|2024-11-07 10:05:00|1143.3|1141.3|1143.3|1141.3|1143.7|1141.7|1143.3|1141.3|137
1730974200000|2024-11-07 10:10:00|1143.4|1141.4|1143.7|1141.7|1143.8|1141.8|1143.3|1141.3|73
1730974500000|2024-11-07 10:15:00|1143.6|1141.6|1143.4|1141.4|1143.7|1141.7|1143.4|1141.4|91
1730974800000|2024-11-07 10:20:00|1143.6|1141.6|1143.3|1141.3|1143.7|1141.7|1143.3|1141.3|181
1730975100000|2024-11-07 10:25:00|1143.2|1141.2|1143|1141|1143.2|1141.2|1142.6|1140.6|176
1730975400000|2024-11-07 10:30:00|1142.9|1140.9|1143.3|1141.3|1143.3|1141.3|1142.8|1140.8|55
1730975700000|2024-11-07 10:35:00|1143.2|1141.2|1143.1|1141.1|1143.4|1141.4|1143|1141|70
1730976000000|2024-11-07 10:40:00|1143|1141|1143.1|1141.1|1143.3|1141.3|1142.9|1140.9|27
1730976300000|2024-11-07 10:45:00|1143.2|1141.2|1142.7|1140.7|1143.2|1141.2|1142.7|1140.7|99
1730976600000|2024-11-07 10:50:00|1142.6|1140.6|1142.7|1140.7|1142.8|1140.8|1142.6|1140.6|15
1730976900000|2024-11-07 10:55:00|1142.8|1140.8|1143.2|1141.2|1143.2|1141.2|1142.8|1140.8|63
1730977200000|2024-11-07 11:00:00|1143|1141|1142.4|1140.4|1143|1141|1142.4|1140.4|86
1730977500000|2024-11-07 11:05:00|1142.3|1140.3|1142|1140|1142.4|1140.4|1142|1140|76
1730977800000|2024-11-07 11:10:00|1141.9|1139.9|1141.4|1139.4|1141.9|1139.9|1141.3|1139.3|124
1730978100000|2024-11-07 11:15:00|1141.3|1139.3|1141.6|1139.6|1141.7|1139.7|1141.3|1139.3|81
1730978400000|2024-11-07 11:20:00|1141.5|1139.5|1141.9|1139.9|1142|1140|1141.2|1139.2|120
1730978700000|2024-11-07 11:25:00|1142|1140|1142.1|1140.1|1142.3|1140.3|1142|1140|27
1730979000000|2024-11-07 11:30:00|1141.8|1139.8|1142|1140|1142.1|1140.1|1141.8|1139.8|35
1730979300000|2024-11-07 11:35:00|1141.9|1139.9|1141.9|1139.9|1141.9|1139.9|1141.4|1139.4|190
1730979600000|2024-11-07 11:40:00|1141.8|1139.8|1142.3|1140.3|1142.3|1140.3|1141.7|1139.7|59
1730979900000|2024-11-07 11:45:00|1142.4|1140.4|1142.1|1140.1|1142.5|1140.5|1142.1|1140.1|92
1730980200000|2024-11-07 11:50:00|1142.2|1140.2|1142.6|1140.6|1142.7|1140.7|1142.2|1140.2|114
1730980500000|2024-11-07 11:55:00|1142.5|1140.5|1142.9|1140.9|1143.3|1141.3|1142.5|1140.5|499
1730980800000|2024-11-07 12:00:00|1142.8|1140.8|1143.5|1141.5|1143.5|1141.5|1142.8|1140.8|237
1730981100000|2024-11-07 12:05:00|1143.1|1141.1|1143.3|1141.3|1143.3|1141.3|1143|1141|53
1730981400000|2024-11-07 12:10:00|1143.4|1141.4|1143.5|1141.5|1143.6|1141.6|1143.2|1141.2|115
1730981700000|2024-11-07 12:15:00|1143.6|1141.6|1143.2|1141.2|1143.7|1141.7|1143|1141|51
1730982000000|2024-11-07 12:20:00|1143.3|1141.3|1143.7|1141.7|1143.8|1141.8|1143.2|1141.2|38
1730982300000|2024-11-07 12:25:00|1143.8|1141.8|1144.1|1142.1|1144.2|1142.2|1143.8|1141.8|65
1730982600000|2024-11-07 12:30:00|1144.2|1142.2|1143.5|1141.5|1144.6|1142.6|1143.5|1141.5|116
1730982900000|2024-11-07 12:35:00|1143.7|1141.7|1143.6|1141.6|1143.8|1141.8|1143.6|1141.6|37
1730983200000|2024-11-07 12:40:00|1143.4|1141.4|1143.4|1141.4|1143.6|1141.6|1143.2|1141.2|44
1730983500000|2024-11-07 12:45:00|1143.5|1141.5|1143.5|1141.5|1143.6|1141.6|1143.2|1141.2|63
1730983800000|2024-11-07 12:50:00|1143.6|1141.6|1144.5|1142.5|1144.5|1142.5|1143.4|1141.4|114
1730984100000|2024-11-07 12:55:00|1144.7|1142.7|1145|1143|1145.1|1143.1|1144.6|1142.6|97
1730984400000|2024-11-07 13:00:00|1145.1|1143.1|1146.5|1144.5|1146.6|1144.6|1145.1|1143.1|478
1730984700000|2024-11-07 13:05:00|1146.6|1144.6|1147.9|1145.9|1148.1|1146.1|1146.4|1144.4|640
1730985000000|2024-11-07 13:10:00|1148|1146|1149.2|1147.2|1149.4|1147.4|1147.7|1145.7|547
1730985300000|2024-11-07 13:15:00|1149.3|1147.3|1148.9|1146.9|1149.6|1147.6|1148.5|1146.5|645
1730985600000|2024-11-07 13:20:00|1148.8|1146.8|1148.6|1146.6|1148.9|1146.9|1148.4|1146.4|325
1730985900000|2024-11-07 13:25:00|1148.7|1146.7|1149.5|1147.5|1149.5|1147.5|1148.6|1146.6|335
1730986200000|2024-11-07 13:30:00|1149.1|1147.1|1148.9|1146.9|1149.2|1147.2|1148|1146|867
1730986500000|2024-11-07 13:35:00|1148.8|1146.8|1150|1148|1150.3|1148.3|1148.8|1146.8|311
1730986800000|2024-11-07 13:40:00|1149.9|1147.9|1150.5|1148.5|1150.6|1148.6|1149.5|1147.5|372
1730987100000|2024-11-07 13:45:00|1150.4|1148.4|1150.4|1148.4|1150.8|1148.8|1150|1148|686
1730987400000|2024-11-07 13:50:00|1150.3|1148.3|1149.9|1147.9|1150.5|1148.5|1149.8|1147.8|507
1730987700000|2024-11-07 13:55:00|1149.8|1147.8|1150|1148|1150.4|1148.4|1149.6|1147.6|398
1730988000000|2024-11-07 14:00:00|1150.2|1148.2|1150.5|1148.5|1150.7|1148.7|1149.7|1147.7|584
1730988300000|2024-11-07 14:05:00|1150.4|1148.4|1150.4|1148.4|1151.1|1149.1|1150.2|1148.2|679
1730988600000|2024-11-07 14:10:00|1150.5|1148.5|1150.2|1148.2|1150.5|1148.5|1149.7|1147.7|433
1730988900000|2024-11-07 14:15:00|1150.3|1148.3|1150.2|1148.2|1150.5|1148.5|1150|1148|380
1730989200000|2024-11-07 14:20:00|1150.1|1148.1|1151.1|1149.1|1151.1|1149.1|1150|1148|356
1730989500000|2024-11-07 14:25:00|1151|1149|1150.6|1148.6|1151|1149|1150.6|1148.6|1000
1730989800000|2024-11-07 14:30:00|1149.9|1149.4|1149.6|1149.1|1151.6|1151.1|1149|1148.5|6118
1730990100000|2024-11-07 14:35:00|1149.5|1149|1151.4|1150.9|1151.4|1150.9|1148.8|1148.3|1894
1730990400000|2024-11-07 14:40:00|1151.3|1150.8|1152|1151.5|1152.9|1152.4|1151.3|1150.8|1637
1730990700000|2024-11-07 14:45:00|1151.9|1151.4|1150.7|1150.2|1152|1151.5|1150.7|1150.2|1602
1730991000000|2024-11-07 14:50:00|1150.6|1150.1|1152.1|1151.6|1152.1|1151.6|1150.6|1150.1|1275
1730991300000|2024-11-07 14:55:00|1152.2|1151.7|1152|1151.5|1152.5|1152|1151.6|1151.1|1772
1730991600000|2024-11-07 15:00:00|1151.8|1151.3|1152.1|1151.6|1152.4|1151.9|1151.4|1150.9|1129
1730991900000|2024-11-07 15:05:00|1152.2|1151.7|1152|1151.5|1152.5|1152|1151.6|1151.1|1048
1730992200000|2024-11-07 15:10:00|1152.1|1151.6|1152.4|1151.9|1152.4|1151.9|1151.5|1151|1218
1730992500000|2024-11-07 15:15:00|1152.3|1151.8|1151.9|1151.4|1152.5|1152|1151.4|1150.9|778
1730992800000|2024-11-07 15:20:00|1152|1151.5|1153.1|1152.6|1153.1|1152.6|1151.9|1151.4|831
1730993100000|2024-11-07 15:25:00|1153.2|1152.7|1154|1153.5|1154.3|1153.8|1153.2|1152.7|1263
1730993400000|2024-11-07 15:30:00|1154.1|1153.6|1153.4|1152.9|1154.3|1153.8|1153.4|1152.9|927
1730993700000|2024-11-07 15:35:00|1153.5|1153|1153.8|1153.3|1154.3|1153.8|1153.5|1153|1939
1730994000000|2024-11-07 15:40:00|1153.7|1153.2|1153.3|1152.8|1154.1|1153.6|1153.1|1152.6|865
1730994300000|2024-11-07 15:45:00|1153.4|1152.9|1153.4|1152.9|1153.6|1153.1|1152.9|1152.4|767
1730994600000|2024-11-07 15:50:00|1153.3|1152.8|1153.3|1152.8|1153.6|1153.1|1152.7|1152.2|1397
1730994900000|2024-11-07 15:55:00|1153.4|1152.9|1152.5|1152|1153.4|1152.9|1152.4|1151.9|623
1730995200000|2024-11-07 16:00:00|1152.4|1151.9|1151.5|1151|1152.7|1152.2|1151.1|1150.6|1606
1730995500000|2024-11-07 16:05:00|1151.4|1150.9|1151|1150.5|1151.5|1151|1150.5|1150|667
1730995800000|2024-11-07 16:10:00|1150.9|1150.4|1151.3|1150.8|1151.6|1151.1|1150.7|1150.2|452
1730996100000|2024-11-07 16:15:00|1151.2|1150.7|1151|1150.5|1151.4|1150.9|1150.8|1150.3|384
1730996400000|2024-11-07 16:20:00|1150.9|1150.4|1150.8|1150.3|1151.1|1150.6|1150.6|1150.1|565
1730996700000|2024-11-07 16:25:00|1150.9|1150.4|1150.4|1149.9|1151.1|1150.6|1150.2|1149.7|767
1730997000000|2024-11-07 16:30:00|1150.3|1149.8|1151.1|1150.6|1151.1|1150.6|1150|1149.5|1284
1730997300000|2024-11-07 16:35:00|1151.2|1150.7|1150.8|1150.3|1151.2|1150.7|1150.6|1150.1|553
1730997600000|2024-11-07 16:40:00|1150.7|1150.2|1151|1150.5|1151.3|1150.8|1150.6|1150.1|714
1730997900000|2024-11-07 16:45:00|1151.1|1150.6|1150.6|1150.1|1151.5|1151|1150.4|1149.9|1061
1730998200000|2024-11-07 16:50:00|1150.7|1150.2|1151|1150.5|1151|1150.5|1150.6|1150.1|533
1730998500000|2024-11-07 16:55:00|1151.1|1150.6|1152|1151.5|1152.1|1151.6|1151.1|1150.6|418
1730998800000|2024-11-07 17:00:00|1151.9|1151.4|1151.6|1151.1|1152|1151.5|1151.3|1150.8|247
1730999100000|2024-11-07 17:05:00|1151.7|1151.2|1151.9|1151.4|1152.2|1151.7|1151.3|1150.8|270
1730999400000|2024-11-07 17:10:00|1151.8|1151.3|1152.7|1152.2|1152.8|1152.3|1151.8|1151.3|194
1730999700000|2024-11-07 17:15:00|1152.6|1152.1|1152.9|1152.4|1153.1|1152.6|1152.5|1152|209
1731000000000|2024-11-07 17:20:00|1153|1152.5|1153.5|1153|1153.7|1153.2|1152.9|1152.4|353
1731000300000|2024-11-07 17:25:00|1153.6|1153.1|1153.8|1153.3|1153.8|1153.3|1153.3|1152.8|475
1731000600000|2024-11-07 17:30:00|1153.7|1153.2|1153.5|1153|1154.1|1153.6|1153.4|1152.9|580
1731000900000|2024-11-07 17:35:00|1153.3|1152.8|1152.8|1152.3|1153.7|1153.2|1152.8|1152.3|303
1731001200000|2024-11-07 17:40:00|1152.7|1152.2|1153.1|1152.6|1153.3|1152.8|1152.6|1152.1|234
1731001500000|2024-11-07 17:45:00|1153|1152.5|1153.9|1153.4|1154.1|1153.6|1152.9|1152.4|683
1731001800000|2024-11-07 17:50:00|1154|1153.5|1154.4|1153.9|1154.8|1154.3|1153.7|1153.2|1002
1731002100000|2024-11-07 17:55:00|1154.6|1154.1|1154.9|1154.4|1155.1|1154.6|1154.4|1153.9|551
1731002400000|2024-11-07 18:00:00|1155|1154.5|1154.2|1153.7|1155|1154.5|1154.1|1153.6|603
1731002700000|2024-11-07 18:05:00|1154.3|1153.8|1153.7|1153.2|1154.4|1153.9|1153.5|1153|387
1731003000000|2024-11-07 18:10:00|1153.9|1153.4|1152.9|1152.4|1153.9|1153.4|1152.4|1151.9|420
1731003300000|2024-11-07 18:15:00|1152.8|1152.3|1152.4|1151.9|1153|1152.5|1152.2|1151.7|303
1731003600000|2024-11-07 18:20:00|1152.5|1152|1152.5|1152|1152.9|1152.4|1152.4|1151.9|276
1731003900000|2024-11-07 18:25:00|1152.6|1152.1|1152.6|1152.1|1153|1152.5|1152.5|1152|537
1731004200000|2024-11-07 18:30:00|1152.5|1152|1152.2|1151.7|1152.5|1152|1151.9|1151.4|1336
1731004500000|2024-11-07 18:35:00|1152.1|1151.6|1152.5|1152|1152.9|1152.4|1152.1|1151.6|413
1731004800000|2024-11-07 18:40:00|1152.4|1151.9|1152.9|1152.4|1153|1152.5|1152.2|1151.7|633
1731005100000|2024-11-07 18:45:00|1152.8|1152.3|1152.3|1151.8|1152.8|1152.3|1151.8|1151.3|784
1731005400000|2024-11-07 18:50:00|1152.4|1151.9|1152.7|1152.2|1152.7|1152.2|1152.3|1151.8|315
1731005700000|2024-11-07 18:55:00|1152.6|1152.1|1151.8|1151.3|1152.7|1152.2|1151.6|1151.1|922
1731006000000|2024-11-07 19:00:00|1151.9|1151.4|1151.1|1150.6|1153.2|1152.7|1150.9|1150.4|955
1731006300000|2024-11-07 19:05:00|1151|1150.5|1152.6|1152.1|1152.7|1152.2|1150.9|1150.4|517
1731006600000|2024-11-07 19:10:00|1152.7|1152.2|1152.6|1152.1|1152.8|1152.3|1151.8|1151.3|456
1731006900000|2024-11-07 19:15:00|1152.7|1152.2|1152.7|1152.2|1153.2|1152.7|1152.7|1152.2|489
1731007200000|2024-11-07 19:20:00|1152.8|1152.3|1152.9|1152.4|1153|1152.5|1152.1|1151.6|538
1731007500000|2024-11-07 19:25:00|1153|1152.5|1153.2|1152.7|1153.8|1153.3|1153|1152.5|395
1731007800000|2024-11-07 19:30:00|1153.3|1152.8|1154.6|1154.1|1154.8|1154.3|1153.3|1152.8|434
1731008100000|2024-11-07 19:35:00|1154.7|1154.2|1155|1154.5|1156.1|1155.6|1154.7|1154.2|736
1731008400000|2024-11-07 19:40:00|1154.9|1154.4|1154|1153.5|1154.9|1154.4|1151.7|1151.2|1698
1731008700000|2024-11-07 19:45:00|1153.9|1153.4|1155.2|1154.7|1155.6|1155.1|1153.6|1153.1|449
1731009000000|2024-11-07 19:50:00|1155.4|1154.9|1154.3|1153.8|1156.1|1155.6|1154.1|1153.6|401
1731009300000|2024-11-07 19:55:00|1154.7|1154.2|1155.7|1155.2|1155.9|1155.4|1154.7|1154.2|326
1731009600000|2024-11-07 20:00:00|1155.6|1155.1|1157|1156.5|1157.1|1156.6|1155.3|1154.8|474
1731009900000|2024-11-07 20:05:00|1156.9|1156.4|1156.3|1155.8|1157|1156.5|1156.2|1155.7|390
1731010200000|2024-11-07 20:10:00|1156.4|1155.9|1157.9|1157.4|1158.1|1157.6|1156.4|1155.9|558
1731010500000|2024-11-07 20:15:00|1157.8|1157.3|1157.2|1156.7|1158.2|1157.7|1157.2|1156.7|456
1731010800000|2024-11-07 20:20:00|1157.3|1156.8|1157.4|1156.9|1157.9|1157.4|1157.1|1156.6|412
1731011100000|2024-11-07 20:25:00|1157.3|1156.8|1157|1156.5|1157.4|1156.9|1156.7|1156.2|346
1731011400000|2024-11-07 20:30:00|1156.9|1156.4|1157|1156.5|1157.4|1156.9|1156.7|1156.2|500
1731011700000|2024-11-07 20:35:00|1156.9|1156.4|1156.4|1155.9|1156.9|1156.4|1156.3|1155.8|494
1731012000000|2024-11-07 20:40:00|1156.5|1156|1156.5|1156|1157.1|1156.6|1156.3|1155.8|808
1731012300000|2024-11-07 20:45:00|1156.4|1155.9|1156.3|1155.8|1156.6|1156.1|1156|1155.5|848
1731012600000|2024-11-07 20:50:00|1155.9|1155.4|1156.4|1155.9|1156.5|1156|1155.8|1155.3|1539
1731012900000|2024-11-07 20:55:00|1156.3|1155.8|1156|1155.5|1156.4|1155.9|1155.2|1154.7|8141
1731013200000|2024-11-07 21:00:00|1156.6|1154.6|1156.6|1154.6|1157.4|1155.4|1156.5|1154.5|1793
1731013500000|2024-11-07 21:05:00|1156.7|1154.7|1158|1156|1158.1|1156.1|1156.7|1154.7|504
1731013800000|2024-11-07 21:10:00|1157.9|1155.9|1158|1156|1158|1156|1157.6|1155.6|160
1731014100000|2024-11-07 21:15:00|1157.9|1155.9|1158.1|1156.1|1158.5|1156.5|1157.9|1155.9|148
1731014400000|2024-11-07 21:20:00|1157.9|1155.9|1157.6|1155.6|1157.9|1155.9|1157.4|1155.4|34
1731014700000|2024-11-07 21:25:00|1157.5|1155.5|1157.2|1155.2|1157.6|1155.6|1157.1|1155.1|26
1731015000000|2024-11-07 21:30:00|1157.3|1155.3|1157.1|1155.1|1157.5|1155.5|1157.1|1155.1|18
1731015300000|2024-11-07 21:35:00|1157.2|1155.2|1157.1|1155.1|1157.2|1155.2|1156.9|1154.9|20
1731015600000|2024-11-07 21:40:00|1157.2|1155.2|1157.3|1155.3|1157.3|1155.3|1157.2|1155.2|9
1731016200000|2024-11-07 21:50:00|1157.2|1155.2|1157.5|1155.5|1157.5|1155.5|1157.2|1155.2|4
1731016500000|2024-11-07 21:55:00|1157.4|1155.4|1157.7|1155.7|1157.7|1155.7|1156.5|1154.5|42
1731020400000|2024-11-07 23:00:00|1157.8|1155.8|1157.2|1155.2|1158.2|1156.2|1156.9|1154.9|0
1731020700000|2024-11-07 23:05:00|1157.1|1155.1|1157.4|1155.4|1157.5|1155.5|1157.1|1155.1|0
1731021000000|2024-11-07 23:10:00|1157.5|1155.5|1157.6|1155.6|1157.7|1155.7|1157.5|1155.5|0
1731021300000|2024-11-07 23:15:00|1157.7|1155.7|1157.6|1155.6|1157.8|1155.8|1157.6|1155.6|0
1731021600000|2024-11-07 23:20:00|1157.5|1155.5|1157.6|1155.6|1157.6|1155.6|1157.4|1155.4|0
1731021900000|2024-11-07 23:25:00|1157.7|1155.7|1157.8|1155.8|1157.8|1155.8|1157.4|1155.4|0
1731022200000|2024-11-07 23:30:00|1157.9|1155.9|1157.9|1155.9|1158|1156|1157.7|1155.7|0
1731022500000|2024-11-07 23:35:00|1157.8|1155.8|1157.5|1155.5|1157.8|1155.8|1157.5|1155.5|0
1731022800000|2024-11-07 23:40:00|1157.6|1155.6|1157.4|1155.4|1157.7|1155.7|1157.4|1155.4|0
1731023100000|2024-11-07 23:45:00|1157.5|1155.5|1157.6|1155.6|1157.7|1155.7|1157.5|1155.5|0
1731023400000|2024-11-07 23:50:00|1157.4|1155.4|1157.7|1155.7|1157.7|1155.7|1157.4|1155.4|0
1731023700000|2024-11-07 23:55:00|1157.6|1155.6|1157.9|1155.9|1157.9|1155.9|1157.6|1155.6|0
1731024000000|2024-11-08 00:00:00|1157.8|1155.8|1158.1|1156.1|1158.2|1156.2|1157.8|1155.8|0
1731024300000|2024-11-08 00:05:00|1158|1156|1157.8|1155.8|1158|1156|1157.7|1155.7|0
1731024600000|2024-11-08 00:10:00|1157.9|1155.9|1157.8|1155.8|1157.9|1155.9|1157.7|1155.7|0
1731024900000|2024-11-08 00:15:00|1157.9|1155.9|1157.9|1155.9|1158|1156|1157.8|1155.8|0
1731025200000|2024-11-08 00:20:00|1157.8|1155.8|1157.6|1155.6|1157.9|1155.9|1157.5|1155.5|0
1731025500000|2024-11-08 00:25:00|1157.7|1155.7|1157.5|1155.5|1157.7|1155.7|1157.5|1155.5|0
1731025800000|2024-11-08 00:30:00|1157.6|1155.6|1157.5|1155.5|1157.6|1155.6|1157.4|1155.4|0
1731026100000|2024-11-08 00:35:00|1157.4|1155.4|1157.5|1155.5|1157.5|1155.5|1157.3|1155.3|0
1731026400000|2024-11-08 00:40:00|1157.4|1155.4|1157.6|1155.6|1157.7|1155.7|1157.4|1155.4|0
1731026700000|2024-11-08 00:45:00|1157.7|1155.7|1157.7|1155.7|1158.3|1156.3|1157.6|1155.6|0
1731027000000|2024-11-08 00:50:00|1157.6|1155.6|1157.3|1155.3|1157.7|1155.7|1157.2|1155.2|0
1731027300000|2024-11-08 00:55:00|1157.2|1155.2|1157.3|1155.3|1157.3|1155.3|1157.2|1155.2|0
1731027600000|2024-11-08 01:00:00|1156.7|1154.7|1154.9|1152.9|1156.7|1154.7|1154.5|1152.5|119
1731027900000|2024-11-08 01:05:00|1154.7|1152.7|1154.1|1152.1|1154.9|1152.9|1153.9|1151.9|93
1731028200000|2024-11-08 01:10:00|1154.2|1152.2|1154.7|1152.7|1154.8|1152.8|1154|1152|78
1731028500000|2024-11-08 01:15:00|1154.6|1152.6|1152.9|1150.9|1154.7|1152.7|1152.6|1150.6|44
1731028800000|2024-11-08 01:20:00|1153.1|1151.1|1153.3|1151.3|1154|1152|1153.1|1151.1|22
1731029100000|2024-11-08 01:25:00|1152.4|1150.4|1153.1|1151.1|1153.5|1151.5|1152.4|1150.4|29
1731029400000|2024-11-08 01:30:00|1153|1151|1152.2|1150.2|1154.4|1152.4|1151.9|1149.9|55
1731029700000|2024-11-08 01:35:00|1151.3|1149.3|1151.6|1149.6|1151.8|1149.8|1150.7|1148.7|72
1731030000000|2024-11-08 01:40:00|1151.2|1149.2|1151.8|1149.8|1151.8|1149.8|1150.4|1148.4|77
1731030300000|2024-11-08 01:45:00|1151.6|1149.6|1152|1150|1152.3|1150.3|1151.6|1149.6|22
1731030600000|2024-11-08 01:50:00|1152.2|1150.2|1153|1151|1153|1151|1152.2|1150.2|37
1731030900000|2024-11-08 01:55:00|1152.8|1150.8|1152.4|1150.4|1153|1151|1152.3|1150.3|52
1731031200000|2024-11-08 02:00:00|1152.2|1150.2|1151.5|1149.5|1152.3|1150.3|1151.5|1149.5|36
1731031500000|2024-11-08 02:05:00|1151.3|1149.3|1150.9|1148.9|1151.4|1149.4|1150.9|1148.9|33
1731031800000|2024-11-08 02:10:00|1150.8|1148.8|1151.2|1149.2|1151.8|1149.8|1150.7|1148.7|32
1731032100000|2024-11-08 02:15:00|1151|1149|1152|1150|1152.1|1150.1|1151|1149|28
1731032400000|2024-11-08 02:20:00|1151.6|1149.6|1151.1|1149.1|1152.1|1150.1|1151|1149|52
1731032700000|2024-11-08 02:25:00|1151.3|1149.3|1150.6|1148.6|1151.6|1149.6|1150.6|1148.6|92
1731033000000|2024-11-08 02:30:00|1150.7|1148.7|1150.3|1148.3|1151.4|1149.4|1150.2|1148.2|60
1731033300000|2024-11-08 02:35:00|1149.9|1147.9|1147.9|1145.9|1149.9|1147.9|1147.6|1145.6|62
1731033600000|2024-11-08 02:40:00|1148.2|1146.2|1146.3|1144.3|1148.3|1146.3|1146.3|1144.3|60
1731033900000|2024-11-08 02:45:00|1146|1144|1147.2|1145.2|1147.6|1145.6|1146|1144|60
1731034200000|2024-11-08 02:50:00|1147.1|1145.1|1147.6|1145.6|1148|1146|1147.1|1145.1|61
1731034500000|2024-11-08 02:55:00|1147.4|1145.4|1148.1|1146.1|1148.4|1146.4|1147.3|1145.3|34
1731034800000|2024-11-08 03:00:00|1148|1146|1148.2|1146.2|1148.7|1146.7|1148|1146|23
1731035100000|2024-11-08 03:05:00|1147.8|1145.8|1147.5|1145.5|1147.8|1145.8|1147|1145|32
1731035400000|2024-11-08 03:10:00|1147.6|1145.6|1148.3|1146.3|1148.6|1146.6|1147.6|1145.6|25
1731035700000|2024-11-08 03:15:00|1148.4|1146.4|1147.3|1145.3|1148.4|1146.4|1147.3|1145.3|45
1731036000000|2024-11-08 03:20:00|1147.5|1145.5|1147|1145|1147.7|1145.7|1146.4|1144.4|41
1731036300000|2024-11-08 03:25:00|1147.2|1145.2|1145.9|1143.9|1147.2|1145.2|1145.9|1143.9|48
1731036600000|2024-11-08 03:30:00|1146|1144|1144.7|1142.7|1146.2|1144.2|1144.7|1142.7|61
1731036900000|2024-11-08 03:35:00|1144.8|1142.8|1144.6|1142.6|1144.9|1142.9|1143.4|1141.4|143
1731037200000|2024-11-08 03:40:00|1144.5|1142.5|1143.8|1141.8|1144.5|1142.5|1143.6|1141.6|58
1731037500000|2024-11-08 03:45:00|1143.7|1141.7|1142.4|1140.4|1143.7|1141.7|1142.4|1140.4|139
1731037800000|2024-11-08 03:50:00|1142.3|1140.3|1142.9|1140.9|1142.9|1140.9|1142|1140|84
1731038100000|2024-11-08 03:55:00|1143|1141|1143.8|1141.8|1144|1142|1143|1141|37
1731038400000|2024-11-08 04:00:00|1143.7|1141.7|1143.2|1141.2|1144.1|1142.1|1143.2|1141.2|80
1731038700000|2024-11-08 04:05:00|1143.3|1141.3|1143.2|1141.2|1143.3|1141.3|1143|1141|26
1731039000000|2024-11-08 04:10:00|1143.1|1141.1|1143.9|1141.9|1143.9|1141.9|1143.1|1141.1|22
1731039300000|2024-11-08 04:15:00|1144|1142|1145.1|1143.1|1145.1|1143.1|1144|1142|19
1731039600000|2024-11-08 04:20:00|1145.3|1143.3|1144.7|1142.7|1145.3|1143.3|1144.7|1142.7|31
1731039900000|2024-11-08 04:25:00|1144.8|1142.8|1145.2|1143.2|1145.2|1143.2|1144.6|1142.6|11
1731040200000|2024-11-08 04:30:00|1145|1143|1144.3|1142.3|1145|1143|1144.3|1142.3|13
1731040500000|2024-11-08 04:35:00|1144.5|1142.5|1144.3|1142.3|1144.6|1142.6|1144.3|1142.3|11
1731040800000|2024-11-08 04:40:00|1144.4|1142.4|1144.2|1142.2|1144.4|1142.4|1144.2|1142.2|16
1731041100000|2024-11-08 04:45:00|1144.5|1142.5|1144.4|1142.4|1144.7|1142.7|1144.4|1142.4|58
1731041400000|2024-11-08 04:50:00|1144.5|1142.5|1144.3|1142.3|1144.5|1142.5|1144.2|1142.2|20
1731041700000|2024-11-08 04:55:00|1144.2|1142.2|1144|1142|1144.3|1142.3|1143.8|1141.8|27
1731042000000|2024-11-08 05:00:00|1144.1|1142.1|1144.6|1142.6|1145.1|1143.1|1144.1|1142.1|77
1731042300000|2024-11-08 05:05:00|1144.9|1142.9|1144.2|1142.2|1145.1|1143.1|1144.2|1142.2|19
1731042600000|2024-11-08 05:10:00|1144.3|1142.3|1144.9|1142.9|1145.2|1143.2|1144.2|1142.2|25
1731042900000|2024-11-08 05:15:00|1145|1143|1145.3|1143.3|1145.3|1143.3|1144.7|1142.7|18
1731043200000|2024-11-08 05:20:00|1145.5|1143.5|1146|1144|1146.1|1144.1|1145.4|1143.4|27
1731043500000|2024-11-08 05:25:00|1145.9|1143.9|1146.4|1144.4|1147.1|1145.1|1145.9|1143.9|78
1731043800000|2024-11-08 05:30:00|1146.2|1144.2|1147.5|1145.5|1147.5|1145.5|1145.8|1143.8|107
1731044100000|2024-11-08 05:35:00|1147.6|1145.6|1147.9|1145.9|1147.9|1145.9|1146.9|1144.9|39
1731044400000|2024-11-08 05:40:00|1147.8|1145.8|1147.9|1145.9|1148.7|1146.7|1147.8|1145.8|25
1731044700000|2024-11-08 05:45:00|1147.8|1145.8|1147.6|1145.6|1147.8|1145.8|1147.1|1145.1|21
1731045000000|2024-11-08 05:50:00|1148.3|1146.3|1147.6|1145.6|1148.8|1146.8|1147.6|1145.6|35
1731045300000|2024-11-08 05:55:00|1147.4|1145.4|1147.1|1145.1|1147.5|1145.5|1147|1145|17
1731045600000|2024-11-08 06:00:00|1146.8|1144.8|1146.4|1144.4|1146.8|1144.8|1146.2|1144.2|13
1731045900000|2024-11-08 06:05:00|1146.3|1144.3|1147.1|1145.1|1147.2|1145.2|1146.3|1144.3|20
1731046200000|2024-11-08 06:10:00|1147|1145|1146.5|1144.5|1147.1|1145.1|1146.2|1144.2|27
1731046500000|2024-11-08 06:15:00|1146.4|1144.4|1145.5|1143.5|1146.6|1144.6|1145.5|1143.5|17
1731046800000|2024-11-08 06:20:00|1145.4|1143.4|1145|1143|1145.6|1143.6|1145|1143|29
1731047100000|2024-11-08 06:25:00|1144.7|1142.7|1145.1|1143.1|1145.2|1143.2|1144.3|1142.3|56
1731047400000|2024-11-08 06:30:00|1145.3|1143.3|1145.8|1143.8|1145.8|1143.8|1144.4|1142.4|52
1731047700000|2024-11-08 06:35:00|1145.4|1143.4|1144.4|1142.4|1145.7|1143.7|1144.4|1142.4|61
1731048000000|2024-11-08 06:40:00|1144.5|1142.5|1144.3|1142.3|1144.5|1142.5|1144.1|1142.1|43
1731048300000|2024-11-08 06:45:00|1144.2|1142.2|1145|1143|1145.1|1143.1|1144.2|1142.2|20
1731048600000|2024-11-08 06:50:00|1145.2|1143.2|1145.6|1143.6|1145.6|1143.6|1144.9|1142.9|27
1731048900000|2024-11-08 06:55:00|1145.5|1143.5|1145.4|1143.4|1145.8|1143.8|1145.3|1143.3|36
1731049200000|2024-11-08 07:00:00|1145.5|1143.5|1146.1|1144.1|1146.3|1144.3|1145.5|1143.5|90
1731049500000|2024-11-08 07:05:00|1145.7|1143.7|1144.7|1142.7|1145.7|1143.7|1144.6|1142.6|20
1731049800000|2024-11-08 07:10:00|1144.9|1142.9|1144.6|1142.6|1145.2|1143.2|1144.6|1142.6|32
1731050100000|2024-11-08 07:15:00|1144.5|1142.5|1143.6|1141.6|1144.5|1142.5|1143.5|1141.5|31
1731050400000|2024-11-08 07:20:00|1143.8|1141.8|1144.4|1142.4|1144.4|1142.4|1143.5|1141.5|142
1731050700000|2024-11-08 07:25:00|1144.5|1142.5|1144.6|1142.6|1144.6|1142.6|1144|1142|121
1731051000000|2024-11-08 07:30:00|1144.4|1142.4|1144.1|1142.1|1144.4|1142.4|1143.9|1141.9|32
1731051300000|2024-11-08 07:35:00|1144.2|1142.2|1145.3|1143.3|1145.3|1143.3|1144.2|1142.2|60
1731051600000|2024-11-08 07:40:00|1145.2|1143.2|1145.5|1143.5|1145.6|1143.6|1145.2|1143.2|201
1731051900000|2024-11-08 07:45:00|1145.6|1143.6|1146.1|1144.1|1146.2|1144.2|1145.4|1143.4|158
1731052200000|2024-11-08 07:50:00|1146|1144|1146|1144|1146.3|1144.3|1146|1144|58
1731052500000|2024-11-08 07:55:00|1146.2|1144.2|1145.9|1143.9|1146.3|1144.3|1145.7|1143.7|125
1731052800000|2024-11-08 08:00:00|1146|1144|1143.7|1141.7|1146.4|1144.4|1143.3|1141.3|1316
1731053100000|2024-11-08 08:05:00|1143.8|1141.8|1139.4|1137.4|1144.2|1142.2|1139.4|1137.4|923
1731053400000|2024-11-08 08:10:00|1139.5|1137.5|1137.8|1135.8|1139.7|1137.7|1136.4|1134.4|1668
1731053700000|2024-11-08 08:15:00|1137.7|1135.7|1138.2|1136.2|1140.2|1138.2|1137.7|1135.7|960
1731054000000|2024-11-08 08:20:00|1138.4|1136.4|1139.6|1137.6|1140.2|1138.2|1137.5|1135.5|992
1731054300000|2024-11-08 08:25:00|1139.7|1137.7|1140.6|1138.6|1140.9|1138.9|1138.9|1136.9|229
1731054600000|2024-11-08 08:30:00|1140.7|1138.7|1141.9|1139.9|1141.9|1139.9|1140.6|1138.6|404
1731054900000|2024-11-08 08:35:00|1142|1140|1140.9|1138.9|1142.2|1140.2|1140.6|1138.6|1168
1731055200000|2024-11-08 08:40:00|1140.8|1138.8|1140.2|1138.2|1141.2|1139.2|1140|1138|207
1731055500000|2024-11-08 08:45:00|1140.1|1138.1|1139.9|1137.9|1140.1|1138.1|1139.4|1137.4|205
1731055800000|2024-11-08 08:50:00|1140|1138|1139.3|1137.3|1140|1138|1138.9|1136.9|919
1731056100000|2024-11-08 08:55:00|1139.2|1137.2|1138.8|1136.8|1139.2|1137.2|1138.4|1136.4|927
1731056400000|2024-11-08 09:00:00|1138.7|1136.7|1138.6|1136.6|1139.1|1137.1|1138.2|1136.2|850
1731056700000|2024-11-08 09:05:00|1138.5|1136.5|1139.9|1137.9|1140.1|1138.1|1138.1|1136.1|2313
1731057000000|2024-11-08 09:10:00|1139.8|1137.8|1140.5|1138.5|1140.5|1138.5|1139.2|1137.2|1427
1731057300000|2024-11-08 09:15:00|1140.6|1138.6|1141.1|1139.1|1141.6|1139.6|1139.6|1137.6|605
1731057600000|2024-11-08 09:20:00|1141|1139|1140.6|1138.6|1141.2|1139.2|1140.3|1138.3|572
1731057900000|2024-11-08 09:25:00|1140.7|1138.7|1141.1|1139.1|1141.6|1139.6|1140.7|1138.7|237
1731058200000|2024-11-08 09:30:00|1140.9|1138.9|1141|1139|1141.7|1139.7|1140.7|1138.7|656
1731058500000|2024-11-08 09:35:00|1140.9|1138.9|1140.9|1138.9|1141|1139|1140.6|1138.6|619
1731058800000|2024-11-08 09:40:00|1141|1139|1140.9|1138.9|1141.8|1139.8|1140.8|1138.8|246
1731059100000|2024-11-08 09:45:00|1141|1139|1139.8|1137.8|1141|1139|1139.8|1137.8|140
1731059400000|2024-11-08 09:50:00|1140|1138|1139.3|1137.3|1140|1138|1138.8|1136.8|215
1731059700000|2024-11-08 09:55:00|1139.2|1137.2|1138|1136|1139.2|1137.2|1137.9|1135.9|339
1731060000000|2024-11-08 10:00:00|1137.8|1135.8|1137.5|1135.5|1138.2|1136.2|1137.5|1135.5|443
1731060300000|2024-11-08 10:05:00|1137.4|1135.4|1135.8|1133.8|1137.6|1135.6|1135.7|1133.7|825
1731060600000|2024-11-08 10:10:00|1135.9|1133.9|1135.4|1133.4|1135.9|1133.9|1135.3|1133.3|515
1731060900000|2024-11-08 10:15:00|1135.5|1133.5|1136.5|1134.5|1136.6|1134.6|1135.5|1133.5|268
1731061200000|2024-11-08 10:20:00|1136.6|1134.6|1135.8|1133.8|1137.2|1135.2|1135.8|1133.8|341
1731061500000|2024-11-08 10:25:00|1135.6|1133.6|1135.6|1133.6|1136|1134|1135.1|1133.1|396
1731061800000|2024-11-08 10:30:00|1135.5|1133.5|1134.6|1132.6|1135.6|1133.6|1134.3|1132.3|123
1731062100000|2024-11-08 10:35:00|1134.7|1132.7|1134.7|1132.7|1135.3|1133.3|1134.6|1132.6|741
1731062400000|2024-11-08 10:40:00|1134.8|1132.8|1134.6|1132.6|1135|1133|1134.4|1132.4|132
1731062700000|2024-11-08 10:45:00|1134.5|1132.5|1133.6|1131.6|1134.5|1132.5|1133.3|1131.3|186
1731063000000|2024-11-08 10:50:00|1133.7|1131.7|1132.9|1130.9|1134.2|1132.2|1132.9|1130.9|325
1731063300000|2024-11-08 10:55:00|1132.8|1130.8|1133.8|1131.8|1133.8|1131.8|1132.8|1130.8|169
1731063600000|2024-11-08 11:00:00|1133.7|1131.7|1133.8|1131.8|1133.9|1131.9|1133.5|1131.5|63
1731063900000|2024-11-08 11:05:00|1133.9|1131.9|1133.6|1131.6|1133.9|1131.9|1133.1|1131.1|99
1731064200000|2024-11-08 11:10:00|1133.7|1131.7|1134.4|1132.4|1134.4|1132.4|1133.7|1131.7|201
1731064500000|2024-11-08 11:15:00|1134.2|1132.2|1134.9|1132.9|1135.2|1133.2|1134.2|1132.2|159
1731064800000|2024-11-08 11:20:00|1134.8|1132.8|1134.6|1132.6|1135.3|1133.3|1134.5|1132.5|300
1731065100000|2024-11-08 11:25:00|1134.7|1132.7|1134.5|1132.5|1134.7|1132.7|1134.2|1132.2|92
1731065400000|2024-11-08 11:30:00|1134.6|1132.6|1134.8|1132.8|1135.1|1133.1|1134|1132|166
1731065700000|2024-11-08 11:35:00|1134.7|1132.7|1135.3|1133.3|1135.4|1133.4|1134.4|1132.4|121
1731066000000|2024-11-08 11:40:00|1135.2|1133.2|1134.6|1132.6|1135.5|1133.5|1134.6|1132.6|172
1731066300000|2024-11-08 11:45:00|1134.7|1132.7|1134.8|1132.8|1134.9|1132.9|1134.4|1132.4|96
1731066600000|2024-11-08 11:50:00|1134.7|1132.7|1134.1|1132.1|1134.8|1132.8|1134.1|1132.1|177
1731066900000|2024-11-08 11:55:00|1134|1132|1134.3|1132.3|1134.6|1132.6|1134|1132|241
1731067200000|2024-11-08 12:00:00|1134.4|1132.4|1134.1|1132.1|1134.6|1132.6|1133.8|1131.8|194
1731067500000|2024-11-08 12:05:00|1134|1132|1134.3|1132.3|1134.4|1132.4|1133.6|1131.6|271
1731067800000|2024-11-08 12:10:00|1134.4|1132.4|1133.8|1131.8|1134.6|1132.6|1133.7|1131.7|596
1731068100000|2024-11-08 12:15:00|1133.9|1131.9|1133.9|1131.9|1134.2|1132.2|1133.8|1131.8|95
1731068400000|2024-11-08 12:20:00|1133.8|1131.8|1132.3|1130.3|1133.8|1131.8|1132.1|1130.1|269
1731068700000|2024-11-08 12:25:00|1132.2|1130.2|1132.8|1130.8|1132.8|1130.8|1132.2|1130.2|188
1731069000000|2024-11-08 12:30:00|1132.9|1130.9|1133.3|1131.3|1133.4|1131.4|1132.7|1130.7|165
1731069300000|2024-11-08 12:35:00|1133.2|1131.2|1133.7|1131.7|1134.3|1132.3|1133.1|1131.1|1122
1731069600000|2024-11-08 12:40:00|1133.6|1131.6|1133.8|1131.8|1133.9|1131.9|1133.5|1131.5|456
1731069900000|2024-11-08 12:45:00|1133.9|1131.9|1134.1|1132.1|1134.5|1132.5|1133.9|1131.9|477
1731070200000|2024-11-08 12:50:00|1134.2|1132.2|1134.2|1132.2|1134.6|1132.6|1134.1|1132.1|454
1731070500000|2024-11-08 12:55:00|1134.3|1132.3|1134|1132|1134.4|1132.4|1133.9|1131.9|340
1731070800000|2024-11-08 13:00:00|1133.9|1131.9|1134.3|1132.3|1134.4|1132.4|1133.5|1131.5|347
1731071100000|2024-11-08 13:05:00|1134.2|1132.2|1134.3|1132.3|1134.7|1132.7|1134|1132|206
1731071400000|2024-11-08 13:10:00|1134.2|1132.2|1134.1|1132.1|1134.4|1132.4|1133.9|1131.9|181
1731071700000|2024-11-08 13:15:00|1134|1132|1133.9|1131.9|1134.1|1132.1|1133.5|1131.5|146
1731072000000|2024-11-08 13:20:00|1133.8|1131.8|1134|1132|1134.1|1132.1|1133.5|1131.5|205
1731072300000|2024-11-08 13:25:00|1134.1|1132.1|1134.2|1132.2|1134.3|1132.3|1133.9|1131.9|153
1731072600000|2024-11-08 13:30:00|1134.3|1132.3|1133.2|1131.2|1134.3|1132.3|1133|1131|160
1731072900000|2024-11-08 13:35:00|1133.1|1131.1|1132.7|1130.7|1133.3|1131.3|1132.4|1130.4|191
1731073200000|2024-11-08 13:40:00|1132.8|1130.8|1133.3|1131.3|1133.4|1131.4|1132.7|1130.7|298
1731073500000|2024-11-08 13:45:00|1133.2|1131.2|1133.5|1131.5|1133.8|1131.8|1133.1|1131.1|158
1731073800000|2024-11-08 13:50:00|1133.7|1131.7|1134.3|1132.3|1134.3|1132.3|1133.5|1131.5|321
1731074100000|2024-11-08 13:55:00|1134.1|1132.1|1133.9|1131.9|1134.4|1132.4|1133.9|1131.9|140
1731074400000|2024-11-08 14:00:00|1133.8|1131.8|1133.7|1131.7|1134.2|1132.2|1133.7|1131.7|226
1731074700000|2024-11-08 14:05:00|1133.8|1131.8|1134.4|1132.4|1134.8|1132.8|1133.8|1131.8|207
1731075000000|2024-11-08 14:10:00|1134.5|1132.5|1134.9|1132.9|1135|1133|1134.4|1132.4|153
1731075300000|2024-11-08 14:15:00|1134.8|1132.8|1134.8|1132.8|1135|1133|1134.5|1132.5|173
1731075600000|2024-11-08 14:20:00|1134.7|1132.7|1135.2|1133.2|1135.4|1133.4|1134.6|1132.6|224
1731075900000|2024-11-08 14:25:00|1135.3|1133.3|1135.9|1133.9|1136.2|1134.2|1135.1|1133.1|1056
1731076200000|2024-11-08 14:30:00|1135.2|1134.7|1135.1|1134.6|1136|1135.5|1133.9|1133.4|6223
1731076500000|2024-11-08 14:35:00|1135.2|1134.7|1133.9|1133.4|1136.6|1136.1|1133.7|1133.2|3450
1731076800000|2024-11-08 14:40:00|1134|1133.5|1132.1|1131.6|1134.1|1133.6|1131.6|1131.1|2906
1731077100000|2024-11-08 14:45:00|1132|1131.5|1131.2|1130.7|1132|1131.5|1131|1130.5|4185
1731077400000|2024-11-08 14:50:00|1131.1|1130.6|1130.3|1129.8|1131.5|1131|1130.2|1129.7|2956
1731077700000|2024-11-08 14:55:00|1130.2|1129.7|1129.4|1128.9|1130.4|1129.9|1128.8|1128.3|2867
1731078000000|2024-11-08 15:00:00|1129.2|1128.7|1129|1128.5|1130.2|1129.7|1128.7|1128.2|4481
1731078300000|2024-11-08 15:05:00|1128.9|1128.4|1129.9|1129.4|1129.9|1129.4|1128.2|1127.7|3316
1731078600000|2024-11-08 15:10:00|1130|1129.5|1128.6|1128.1|1130.1|1129.6|1128.5|1128|1738
1731078900000|2024-11-08 15:15:00|1128.5|1128|1127.7|1127.2|1128.5|1128|1127|1126.5|2932
1731079200000|2024-11-08 15:20:00|1127.6|1127.1|1127.3|1126.8|1128.1|1127.6|1127.2|1126.7|2040
1731079500000|2024-11-08 15:25:00|1127.4|1126.9|1126.5|1126|1127.7|1127.2|1126.5|1126|2192
1731079800000|2024-11-08 15:30:00|1126.6|1126.1|1127.9|1127.4|1128.1|1127.6|1126.5|1126|1692
1731080100000|2024-11-08 15:35:00|1128|1127.5|1126.8|1126.3|1128|1127.5|1126.4|1125.9|1429
1731080400000|2024-11-08 15:40:00|1126.7|1126.2|1125.8|1125.3|1126.8|1126.3|1125.8|1125.3|1576
1731080700000|2024-11-08 15:45:00|1125.7|1125.2|1126.1|1125.6|1126.3|1125.8|1125.7|1125.2|1475
1731081000000|2024-11-08 15:50:00|1126|1125.5|1125.8|1125.3|1126.2|1125.7|1125.4|1124.9|1619
1731081300000|2024-11-08 15:55:00|1125.9|1125.4|1125.8|1125.3|1126.1|1125.6|1125.4|1124.9|1500
1731081600000|2024-11-08 16:00:00|1125.7|1125.2|1124.9|1124.4|1125.7|1125.2|1124.4|1123.9|2075
1731081900000|2024-11-08 16:05:00|1124.8|1124.3|1124.1|1123.6|1125.2|1124.7|1123.9|1123.4|1492
1731082200000|2024-11-08 16:10:00|1124.2|1123.7|1124.7|1124.2|1124.7|1124.2|1124.1|1123.6|1300
1731082500000|2024-11-08 16:15:00|1124.6|1124.1|1124.7|1124.2|1124.8|1124.3|1124.3|1123.8|1010
1731082800000|2024-11-08 16:20:00|1124.8|1124.3|1125.3|1124.8|1125.6|1125.1|1124.5|1124|1152
1731083100000|2024-11-08 16:25:00|1125.2|1124.7|1125.2|1124.7|1125.5|1125|1124.9|1124.4|1048
1731083400000|2024-11-08 16:30:00|1125.3|1124.8|1124.4|1123.9|1125.5|1125|1124.4|1123.9|1101
1731083700000|2024-11-08 16:35:00|1124.5|1124|1124.1|1123.6|1124.5|1124|1123.6|1123.1|1770
1731084000000|2024-11-08 16:40:00|1124|1123.5|1124.6|1124.1|1124.6|1124.1|1123.4|1122.9|970
1731084300000|2024-11-08 16:45:00|1124.7|1124.2|1124.7|1124.2|1124.9|1124.4|1124.3|1123.8|478
1731084600000|2024-11-08 16:50:00|1124.8|1124.3|1124.5|1124|1124.9|1124.4|1124.3|1123.8|469
1731084900000|2024-11-08 16:55:00|1124.6|1124.1|1122.3|1121.8|1124.7|1124.2|1122.1|1121.6|3272
1731085200000|2024-11-08 17:00:00|1122.4|1121.9|1122.4|1121.9|1123.5|1123|1122.2|1121.7|954
1731085500000|2024-11-08 17:05:00|1122.3|1121.8|1121.4|1120.9|1122.6|1122.1|1121.4|1120.9|799
1731085800000|2024-11-08 17:10:00|1121.3|1120.8|1121.4|1120.9|1121.5|1121|1120.6|1120.1|885
1731086100000|2024-11-08 17:15:00|1121.3|1120.8|1121.4|1120.9|1122|1121.5|1121.1|1120.6|686
1731086400000|2024-11-08 17:20:00|1121.3|1120.8|1121.6|1121.1|1121.8|1121.3|1121.1|1120.6|973
1731086700000|2024-11-08 17:25:00|1121.7|1121.2|1122.1|1121.6|1122.3|1121.8|1121.7|1121.2|738
1731087000000|2024-11-08 17:30:00|1122.3|1121.8|1123.5|1123|1123.6|1123.1|1122.2|1121.7|682
1731087300000|2024-11-08 17:35:00|1123.4|1122.9|1122.7|1122.2|1123.6|1123.1|1122.7|1122.2|917
1731087600000|2024-11-08 17:40:00|1122.6|1122.1|1122.5|1122|1122.6|1122.1|1122|1121.5|622
1731087900000|2024-11-08 17:45:00|1122.4|1121.9|1123.2|1122.7|1123.4|1122.9|1122.3|1121.8|1693
1731088200000|2024-11-08 17:50:00|1123.3|1122.8|1123.4|1122.9|1123.5|1123|1122.7|1122.2|882
1731088500000|2024-11-08 17:55:00|1123.3|1122.8|1122.7|1122.2|1123.5|1123|1122.7|1122.2|435
1731088800000|2024-11-08 18:00:00|1122.8|1122.3|1123.4|1122.9|1123.4|1122.9|1122.7|1122.2|686
1731089100000|2024-11-08 18:05:00|1123.5|1123|1124.2|1123.7|1125.1|1124.6|1123.1|1122.6|1569
1731089400000|2024-11-08 18:10:00|1124.1|1123.6|1124.1|1123.6|1124.5|1124|1123.9|1123.4|1145
1731089700000|2024-11-08 18:15:00|1124.2|1123.7|1123|1122.5|1124.2|1123.7|1123|1122.5|751
1731090000000|2024-11-08 18:20:00|1123.1|1122.6|1122.5|1122|1123.3|1122.8|1122.4|1121.9|437
1731090300000|2024-11-08 18:25:00|1122.4|1121.9|1122.2|1121.7|1122.6|1122.1|1122.2|1121.7|317
1731090600000|2024-11-08 18:30:00|1122.3|1121.8|1123.2|1122.7|1123.5|1123|1122.3|1121.8|783
1731090900000|2024-11-08 18:35:00|1123.1|1122.6|1123.3|1122.8|1123.5|1123|1122.7|1122.2|379
1731091200000|2024-11-08 18:40:00|1123.2|1122.7|1122.9|1122.4|1123.3|1122.8|1122.7|1122.2|278
1731091500000|2024-11-08 18:45:00|1123|1122.5|1122.8|1122.3|1123.1|1122.6|1122.8|1122.3|270
1731091800000|2024-11-08 18:50:00|1122.9|1122.4|1122.9|1122.4|1123.2|1122.7|1122.8|1122.3|426
1731092100000|2024-11-08 18:55:00|1122.8|1122.3|1124|1123.5|1124.4|1123.9|1122.7|1122.2|730
1731092400000|2024-11-08 19:00:00|1123.9|1123.4|1123.1|1122.6|1124|1123.5|1122.9|1122.4|579
1731092700000|2024-11-08 19:05:00|1123.2|1122.7|1123.6|1123.1|1123.7|1123.2|1123.1|1122.6|617
1731093000000|2024-11-08 19:10:00|1123.5|1123|1123.3|1122.8|1123.5|1123|1122.9|1122.4|696
1731093300000|2024-11-08 19:15:00|1123.4|1122.9|1123|1122.5|1123.5|1123|1122.9|1122.4|345
1731093600000|2024-11-08 19:20:00|1123.1|1122.6|1123.1|1122.6|1123.3|1122.8|1123|1122.5|508
1731093900000|2024-11-08 19:25:00|1123.2|1122.7|1123.6|1123.1|1123.6|1123.1|1123|1122.5|540
1731094200000|2024-11-08 19:30:00|1123.5|1123|1123.6|1123.1|1123.8|1123.3|1123.4|1122.9|312
1731094500000|2024-11-08 19:35:00|1123.7|1123.2|1124.3|1123.8|1124.4|1123.9|1123.7|1123.2|436
1731094800000|2024-11-08 19:40:00|1124.4|1123.9|1124.8|1124.3|1124.8|1124.3|1124.4|1123.9|486
1731095100000|2024-11-08 19:45:00|1124.7|1124.2|1124.6|1124.1|1124.7|1124.2|1124.3|1123.8|675
1731095400000|2024-11-08 19:50:00|1124.7|1124.2|1124.7|1124.2|1124.7|1124.2|1124.5|1124|405
1731095700000|2024-11-08 19:55:00|1124.8|1124.3|1125|1124.5|1125.8|1125.3|1124.8|1124.3|616
1731096000000|2024-11-08 20:00:00|1125.1|1124.6|1124.9|1124.4|1125.3|1124.8|1124.5|1124|957
1731096300000|2024-11-08 20:05:00|1125.1|1124.6|1125.1|1124.6|1125.2|1124.7|1124.8|1124.3|668
1731096600000|2024-11-08 20:10:00|1125.2|1124.7|1125.1|1124.6|1125.4|1124.9|1124.8|1124.3|546
1731096900000|2024-11-08 20:15:00|1125|1124.5|1125|1124.5|1125.3|1124.8|1125|1124.5|374
1731097200000|2024-11-08 20:20:00|1124.9|1124.4|1125.1|1124.6|1125.1|1124.6|1124.6|1124.1|524
1731097500000|2024-11-08 20:25:00|1125|1124.5|1124.4|1123.9|1125|1124.5|1124.3|1123.8|556
1731097800000|2024-11-08 20:30:00|1124.3|1123.8|1124.5|1124|1124.8|1124.3|1124.3|1123.8|917
1731098100000|2024-11-08 20:35:00|1124.6|1124.1|1125.1|1124.6|1125.2|1124.7|1124.5|1124|590
1731098400000|2024-11-08 20:40:00|1125.2|1124.7|1125|1124.5|1125.4|1124.9|1125|1124.5|1154
1731098700000|2024-11-08 20:45:00|1125.1|1124.6|1125|1124.5|1125.1|1124.6|1124.8|1124.3|1228
1731099000000|2024-11-08 20:50:00|1124.9|1124.4|1125.3|1124.8|1125.6|1125.1|1124.9|1124.4|1491
1731099300000|2024-11-08 20:55:00|1125.2|1124.7|1126.3|1125.8|1126.6|1126.1|1125.1|1124.6|11429
1731099600000|2024-11-08 21:00:00|1127|1125|1127.1|1125.1|1127.2|1125.2|1126.7|1124.7|1483
1731099900000|2024-11-08 21:05:00|1127.2|1125.2|1127.1|1125.1|1127.4|1125.4|1127.1|1125.1|144
1731100200000|2024-11-08 21:10:00|1127.2|1125.2|1127.2|1125.2|1127.3|1125.3|1127.1|1125.1|74
1731100500000|2024-11-08 21:15:00|1127.4|1125.4|1127.1|1125.1|1127.4|1125.4|1126.8|1124.8|159
1731100800000|2024-11-08 21:20:00|1127|1125|1126.7|1124.7|1127.1|1125.1|1126.7|1124.7|163
1731101100000|2024-11-08 21:25:00|1127|1125|1127.2|1125.2|1127.6|1125.6|1126.8|1124.8|55
1731101400000|2024-11-08 21:30:00|1127|1125|1127|1125|1127.2|1125.2|1127|1125|17
1731101700000|2024-11-08 21:35:00|1126.7|1124.7|1126.7|1124.7|1127.1|1125.1|1126.7|1124.7|112
1731102000000|2024-11-08 21:40:00|1126.6|1124.6|1126.7|1124.7|1126.7|1124.7|1126.6|1124.6|4
1731102300000|2024-11-08 21:45:00|1126.4|1124.4|1126.5|1124.5|1126.5|1124.5|1126.4|1124.4|4
1731102600000|2024-11-08 21:50:00|1126.6|1124.6|1126.5|1124.5|1126.8|1124.8|1126.4|1124.4|12
1731102900000|2024-11-08 21:55:00|1126.8|1124.8|1126.9|1124.9|1127.3|1125.3|1126.7|1124.7|33
1731279900000|2024-11-10 23:05:00|1128.4|1126.4|1128.6|1126.6|1128.9|1126.9|1128.4|1126.4|5
1731280200000|2024-11-10 23:10:00|1128.9|1126.9|1128.6|1126.6|1129|1127|1128.6|1126.6|4
1731280800000|2024-11-10 23:20:00|1128.4|1126.4|1128.4|1126.4|1128.4|1126.4|1128.4|1126.4|7
1731281700000|2024-11-10 23:35:00|1128.5|1126.5|1128.5|1126.5|1128.5|1126.5|1128.5|1126.5|1
1731282000000|2024-11-10 23:40:00|1128.1|1126.1|1128|1126|1128.1|1126.1|1128|1126|3
1731282300000|2024-11-10 23:45:00|1128.2|1126.2|1128.1|1126.1|1128.3|1126.3|1128.1|1126.1|24
1731282600000|2024-11-10 23:50:00|1128|1126|1128.2|1126.2|1128.2|1126.2|1128|1126|12
1731282900000|2024-11-10 23:55:00|1128.1|1126.1|1128.4|1126.4|1128.4|1126.4|1128.1|1126.1|31
1731283200000|2024-11-11 00:00:00|1128.5|1126.5|1128|1126|1128.5|1126.5|1128|1126|61
1731283500000|2024-11-11 00:05:00|1127.9|1125.9|1127.8|1125.8|1127.9|1125.9|1127.6|1125.6|26
1731283800000|2024-11-11 00:10:00|||||||||2
1731284100000|2024-11-11 00:15:00|1127.6|1125.6|1127.4|1125.4|1127.6|1125.6|1127.3|1125.3|37
1731284400000|2024-11-11 00:20:00|1127.3|1125.3|1127.2|1125.2|1127.3|1125.3|1127.2|1125.2|20
1731284700000|2024-11-11 00:25:00|1127.3|1125.3|1127.1|1125.1|1127.3|1125.3|1127.1|1125.1|35
1731285000000|2024-11-11 00:30:00|1127|1125|1126.6|1124.6|1127|1125|1126.5|1124.5|23
1731285300000|2024-11-11 00:35:00|1126.5|1124.5|1126.7|1124.7|1126.8|1124.8|1126.3|1124.3|46
1731285600000|2024-11-11 00:40:00|1126.6|1124.6|1126.3|1124.3|1126.8|1124.8|1126.3|1124.3|15
1731285900000|2024-11-11 00:45:00|1126.2|1124.2|1126|1124|1126.2|1124.2|1125.2|1123.2|61
1731286200000|2024-11-11 00:50:00|1125.5|1123.5|1126|1124|1126.1|1124.1|1125.5|1123.5|10
1731286500000|2024-11-11 00:55:00|1126.1|1124.1|1125.5|1123.5|1126.1|1124.1|1125.5|1123.5|10
1731286800000|2024-11-11 01:00:00|1125.6|1123.6|1125.5|1123.5|1126.5|1124.5|1125.4|1123.4|66
1731287100000|2024-11-11 01:05:00|1125.3|1123.3|1124.8|1122.8|1125.5|1123.5|1124.6|1122.6|42
1731287400000|2024-11-11 01:10:00|1124.9|1122.9|1125.1|1123.1|1125.2|1123.2|1124.7|1122.7|34
1731287700000|2024-11-11 01:15:00|1125.6|1123.6|1124|1122|1125.6|1123.6|1123.8|1121.8|208
1731288000000|2024-11-11 01:20:00|1123.7|1121.7|1124.9|1122.9|1125.2|1123.2|1123.1|1121.1|156
1731288300000|2024-11-11 01:25:00|1125.1|1123.1|1124.8|1122.8|1125.6|1123.6|1124.2|1122.2|155
1731288600000|2024-11-11 01:30:00|1124.7|1122.7|1126.4|1124.4|1127.4|1125.4|1124.6|1122.6|400
1731288900000|2024-11-11 01:35:00|1125.8|1123.8|1125.6|1123.6|1126.2|1124.2|1124.9|1122.9|237
1731289200000|2024-11-11 01:40:00|1125.7|1123.7|1125.7|1123.7|1126.3|1124.3|1125.2|1123.2|189
1731289500000|2024-11-11 01:45:00|1125.4|1123.4|1124.5|1122.5|1125.4|1123.4|1124.2|1122.2|89
1731289800000|2024-11-11 01:50:00|1124.6|1122.6|1125.9|1123.9|1125.9|1123.9|1124.5|1122.5|105
1731290100000|2024-11-11 01:55:00|1125.6|1123.6|1124.2|1122.2|1125.7|1123.7|1124.1|1122.1|105
1731290400000|2024-11-11 02:00:00|1124.1|1122.1|1124.2|1122.2|1124.2|1122.2|1123|1121|125
1731290700000|2024-11-11 02:05:00|1124|1122|1124.2|1122.2|1124.3|1122.3|1123.8|1121.8|48
1731291000000|2024-11-11 02:10:00|1124.3|1122.3|1124.6|1122.6|1125.1|1123.1|1124.3|1122.3|16
1731291300000|2024-11-11 02:15:00|1124.3|1122.3|1123.9|1121.9|1124.4|1122.4|1123.9|1121.9|42
1731291600000|2024-11-11 02:20:00|1123.6|1121.6|1123.1|1121.1|1123.6|1121.6|1122.8|1120.8|39
1731291900000|2024-11-11 02:25:00|1123|1121|1122.3|1120.3|1123|1121|1122.2|1120.2|67
1731292200000|2024-11-11 02:30:00|1122.5|1120.5|1122.4|1120.4|1123.1|1121.1|1122.4|1120.4|33
1731292500000|2024-11-11 02:35:00|1122.6|1120.6|1122.3|1120.3|1122.6|1120.6|1121.9|1119.9|44
1731292800000|2024-11-11 02:40:00|1122.2|1120.2|1122.7|1120.7|1122.7|1120.7|1122.1|1120.1|24
1731293100000|2024-11-11 02:45:00|1122.9|1120.9|1123.2|1121.2|1123.3|1121.3|1122.8|1120.8|50
1731293400000|2024-11-11 02:50:00|1123.3|1121.3|1122.9|1120.9|1123.9|1121.9|1122.9|1120.9|39
1731293700000|2024-11-11 02:55:00|1123.2|1121.2|1123.8|1121.8|1124.1|1122.1|1123|1121|33
1731294000000|2024-11-11 03:00:00|1124.2|1122.2|1123.4|1121.4|1124.2|1122.2|1123.3|1121.3|47
1731294300000|2024-11-11 03:05:00|1123.2|1121.2|1123.7|1121.7|1123.8|1121.8|1123.1|1121.1|26
1731294600000|2024-11-11 03:10:00|1123.6|1121.6|1123.6|1121.6|1123.8|1121.8|1123.1|1121.1|62
1731294900000|2024-11-11 03:15:00|1123.7|1121.7|1122.8|1120.8|1123.9|1121.9|1122.8|1120.8|25
1731295200000|2024-11-11 03:20:00|1122.9|1120.9|1123.8|1121.8|1123.8|1121.8|1122.8|1120.8|19
1731295500000|2024-11-11 03:25:00|1123.7|1121.7|1124.5|1122.5|1124.5|1122.5|1123.7|1121.7|21
1731295800000|2024-11-11 03:30:00|1124.4|1122.4|1123.7|1121.7|1124.4|1122.4|1123.7|1121.7|19
1731296100000|2024-11-11 03:35:00|1123.8|1121.8|1123.7|1121.7|1124|1122|1123.6|1121.6|14
1731296400000|2024-11-11 03:40:00|1123.8|1121.8|1123.8|1121.8|1123.8|1121.8|1123.5|1121.5|22
1731296700000|2024-11-11 03:45:00|1123.9|1121.9|1123.7|1121.7|1123.9|1121.9|1123.6|1121.6|64
1731297000000|2024-11-11 03:50:00|1123.9|1121.9|1123.5|1121.5|1124|1122|1123.5|1121.5|50
1731297300000|2024-11-11 03:55:00|1123.6|1121.6|1124|1122|1124|1122|1123.5|1121.5|15
1731297600000|2024-11-11 04:00:00|1124.2|1122.2|1125|1123|1125.1|1123.1|1124.1|1122.1|45
1731297900000|2024-11-11 04:05:00|1125.1|1123.1|1124.6|1122.6|1125.2|1123.2|1124.6|1122.6|26
1731298200000|2024-11-11 04:10:00|1124.5|1122.5|1124.7|1122.7|1124.7|1122.7|1124.2|1122.2|43
1731298500000|2024-11-11 04:15:00|1124.6|1122.6|1124.8|1122.8|1124.8|1122.8|1124.4|1122.4|31
1731298800000|2024-11-11 04:20:00|1124.9|1122.9|1125|1123|1125.1|1123.1|1124.8|1122.8|42
1731299100000|2024-11-11 04:25:00|1124.9|1122.9|1124.9|1122.9|1125|1123|1124.6|1122.6|20
1731299400000|2024-11-11 04:30:00|1124.8|1122.8|1124.6|1122.6|1124.9|1122.9|1124.5|1122.5|17
1731299700000|2024-11-11 04:35:00|1124.5|1122.5|1124.9|1122.9|1124.9|1122.9|1124.5|1122.5|9
1731300000000|2024-11-11 04:40:00|1124.5|1122.5|1124.1|1122.1|1124.7|1122.7|1124.1|1122.1|15
1731300300000|2024-11-11 04:45:00|1124.2|1122.2|1124|1122|1124.2|1122.2|1123.9|1121.9|10
1731300600000|2024-11-11 04:50:00|1124.1|1122.1|1125|1123|1125|1123|1124.1|1122.1|13
1731300900000|2024-11-11 04:55:00|1124.9|1122.9|1125.5|1123.5|1125.6|1123.6|1124.9|1122.9|32
1731301200000|2024-11-11 05:00:00|1125.6|1123.6|1126.3|1124.3|1126.3|1124.3|1125.6|1123.6|61
1731301500000|2024-11-11 05:05:00|1126.2|1124.2|1127.2|1125.2|1127.3|1125.3|1126|1124|56
1731301800000|2024-11-11 05:10:00|1127.3|1125.3|1128.6|1126.6|1128.8|1126.8|1127.3|1125.3|60
1731302100000|2024-11-11 05:15:00|1128.5|1126.5|1127.8|1125.8|1128.6|1126.6|1127.8|1125.8|79
1731302400000|2024-11-11 05:20:00|1127.6|1125.6|1128.4|1126.4|1128.4|1126.4|1127.6|1125.6|63
1731302700000|2024-11-11 05:25:00|1128.6|1126.6|1129.3|1127.3|1130.3|1128.3|1128.6|1126.6|174
1731303000000|2024-11-11 05:30:00|1129.2|1127.2|1128|1126|1129.2|1127.2|1127.9|1125.9|32
1731303300000|2024-11-11 05:35:00|1128.3|1126.3|1128.3|1126.3|1128.8|1126.8|1128.1|1126.1|22
1731303600000|2024-11-11 05:40:00|1127.9|1125.9|1128.2|1126.2|1128.2|1126.2|1127.5|1125.5|37
1731303900000|2024-11-11 05:45:00|1128.4|1126.4|1128.9|1126.9|1128.9|1126.9|1128.2|1126.2|24
1731304200000|2024-11-11 05:50:00|1128.8|1126.8|1128.8|1126.8|1129|1127|1128.8|1126.8|10
1731304500000|2024-11-11 05:55:00|1128.6|1126.6|1128.4|1126.4|1128.6|1126.6|1128.3|1126.3|9
1731304800000|2024-11-11 06:00:00|1128.1|1126.1|1128.2|1126.2|1128.5|1126.5|1128|1126|48
1731305100000|2024-11-11 06:05:00|1128.1|1126.1|1128.9|1126.9|1129|1127|1128.1|1126.1|9
1731305400000|2024-11-11 06:10:00|1129.4|1127.4|1129.2|1127.2|1129.4|1127.4|1128.9|1126.9|12
1731305700000|2024-11-11 06:15:00|1129.3|1127.3|1129.5|1127.5|1129.6|1127.6|1129.1|1127.1|57
1731306000000|2024-11-11 06:20:00|1129.6|1127.6|1128.7|1126.7|1129.6|1127.6|1128.7|1126.7|14
1731306300000|2024-11-11 06:25:00|1128.8|1126.8|1130.3|1128.3|1130.5|1128.5|1128.8|1126.8|108
1731306600000|2024-11-11 06:30:00|1130.7|1128.7|1130.9|1128.9|1131.4|1129.4|1130.5|1128.5|197
1731306900000|2024-11-11 06:35:00|1130.7|1128.7|1130.8|1128.8|1131.1|1129.1|1130.6|1128.6|25
1731307200000|2024-11-11 06:40:00|1130.3|1128.3|1130.7|1128.7|1130.9|1128.9|1130.3|1128.3|33
1731307500000|2024-11-11 06:45:00|1130.6|1128.6|1130.5|1128.5|1130.7|1128.7|1130.3|1128.3|37
1731307800000|2024-11-11 06:50:00|1130.3|1128.3|1130.1|1128.1|1130.3|1128.3|1130|1128|23
1731308100000|2024-11-11 06:55:00|1129.9|1127.9|1130.3|1128.3|1130.3|1128.3|1129.7|1127.7|47
1731308400000|2024-11-11 07:00:00|1130.2|1128.2|1128.9|1126.9|1130.5|1128.5|1128.9|1126.9|46
1731308700000|2024-11-11 07:05:00|1128.8|1126.8|1128.9|1126.9|1129.1|1127.1|1128.8|1126.8|55
1731309000000|2024-11-11 07:10:00|1128.7|1126.7|1128.6|1126.6|1128.8|1126.8|1128.4|1126.4|61
1731309300000|2024-11-11 07:15:00|1128.5|1126.5|1128|1126|1128.8|1126.8|1128|1126|60
1731309600000|2024-11-11 07:20:00|1127.9|1125.9|1128|1126|1128.2|1126.2|1127.7|1125.7|59
1731309900000|2024-11-11 07:25:00|1127.8|1125.8|1128.1|1126.1|1128.1|1126.1|1127.2|1125.2|125
1731310200000|2024-11-11 07:30:00|1128|1126|1128.3|1126.3|1128.3|1126.3|1127.6|1125.6|59
1731310500000|2024-11-11 07:35:00|1128.2|1126.2|1128.2|1126.2|1128.3|1126.3|1127.9|1125.9|61
1731310800000|2024-11-11 07:40:00|1128.3|1126.3|1127.2|1125.2|1128.3|1126.3|1127.2|1125.2|77
1731311100000|2024-11-11 07:45:00|1127.4|1125.4|1126.9|1124.9|1127.5|1125.5|1126.9|1124.9|117
1731311400000|2024-11-11 07:50:00|1127|1125|1127.1|1125.1|1127.2|1125.2|1127|1125|63
1731311700000|2024-11-11 07:55:00|1127.2|1125.2|1127.4|1125.4|1127.6|1125.6|1127.2|1125.2|56
1731312000000|2024-11-11 08:00:00|1127.5|1125.5|1128.5|1126.5|1128.8|1126.8|1127.2|1125.2|187
1731312300000|2024-11-11 08:05:00|1128.6|1126.6|1128.1|1126.1|1128.8|1126.8|1128.1|1126.1|189
1731312600000|2024-11-11 08:10:00|1128.2|1126.2|1128.1|1126.1|1129.1|1127.1|1128.1|1126.1|116
1731312900000|2024-11-11 08:15:00|1128.2|1126.2|1128.9|1126.9|1129.3|1127.3|1128.2|1126.2|196
1731313200000|2024-11-11 08:20:00|1128.6|1126.6|1127.1|1125.1|1128.6|1126.6|1126.9|1124.9|252
1731313500000|2024-11-11 08:25:00|1127|1125|1127.5|1125.5|1128|1126|1126.9|1124.9|474
1731313800000|2024-11-11 08:30:00|1127.3|1125.3|1126.4|1124.4|1127.3|1125.3|1126.2|1124.2|466
1731314100000|2024-11-11 08:35:00|1126.3|1124.3|1126.5|1124.5|1126.8|1124.8|1126.1|1124.1|272
1731314400000|2024-11-11 08:40:00|1126.7|1124.7|1126.1|1124.1|1126.8|1124.8|1126.1|1124.1|250
1731314700000|2024-11-11 08:45:00|1126|1124|1126.1|1124.1|1126.2|1124.2|1125.6|1123.6|361
1731315000000|2024-11-11 08:50:00|1126.2|1124.2|1125.8|1123.8|1126.2|1124.2|1125.6|1123.6|259
1731315300000|2024-11-11 08:55:00|1125.7|1123.7|1126.1|1124.1|1126.1|1124.1|1125.5|1123.5|241
1731315600000|2024-11-11 09:00:00|1126|1124|1125.3|1123.3|1126.4|1124.4|1125.3|1123.3|315
1731315900000|2024-11-11 09:05:00|1125.4|1123.4|1126.2|1124.2|1126.4|1124.4|1125.2|1123.2|422
1731316200000|2024-11-11 09:10:00|1126.3|1124.3|1126|1124|1126.3|1124.3|1125.8|1123.8|181
1731316500000|2024-11-11 09:15:00|1125.9|1123.9|1126|1124|1126.6|1124.6|1125.4|1123.4|490
1731316800000|2024-11-11 09:20:00|1126.1|1124.1|1126.1|1124.1|1126.7|1124.7|1126.1|1124.1|164
1731317100000|2024-11-11 09:25:00|1126|1124|1125.1|1123.1|1126|1124|1125|1123|293
1731317400000|2024-11-11 09:30:00|1125|1123|1124.7|1122.7|1125.1|1123.1|1124.4|1122.4|185
1731317700000|2024-11-11 09:35:00|1124.6|1122.6|1124.9|1122.9|1125.1|1123.1|1124.6|1122.6|125
1731318000000|2024-11-11 09:40:00|1124.8|1122.8|1125.5|1123.5|1125.5|1123.5|1124.6|1122.6|243
1731318300000|2024-11-11 09:45:00|1125.6|1123.6|1125.6|1123.6|1125.7|1123.7|1125.2|1123.2|143
1731318600000|2024-11-11 09:50:00|1125.7|1123.7|1125.6|1123.6|1125.8|1123.8|1125.4|1123.4|185
1731318900000|2024-11-11 09:55:00|1125.7|1123.7|1125.7|1123.7|1125.7|1123.7|1125.3|1123.3|155
1731319200000|2024-11-11 10:00:00|1125.5|1123.5|1125.5|1123.5|1125.6|1123.6|1125.2|1123.2|146
1731319500000|2024-11-11 10:05:00|1125.7|1123.7|1126|1124|1126.1|1124.1|1125.4|1123.4|167
1731319800000|2024-11-11 10:10:00|1125.9|1123.9|1125.8|1123.8|1126.2|1124.2|1125.5|1123.5|178
1731320100000|2024-11-11 10:15:00|1125.9|1123.9|1126.8|1124.8|1126.8|1124.8|1125.9|1123.9|391
1731320400000|2024-11-11 10:20:00|1126.7|1124.7|1127.3|1125.3|1127.4|1125.4|1126.7|1124.7|363
1731320700000|2024-11-11 10:25:00|1127.2|1125.2|1127.2|1125.2|1127.5|1125.5|1127|1125|513
1731321000000|2024-11-11 10:30:00|1127.3|1125.3|1127.2|1125.2|1127.6|1125.6|1126.9|1124.9|310
1731321300000|2024-11-11 10:35:00|1127.3|1125.3|1126.9|1124.9|1127.4|1125.4|1126.9|1124.9|215
1731321600000|2024-11-11 10:40:00|1126.8|1124.8|1126.6|1124.6|1127|1125|1126.5|1124.5|129
1731321900000|2024-11-11 10:45:00|1126.5|1124.5|1126.2|1124.2|1126.6|1124.6|1126.1|1124.1|163
1731322200000|2024-11-11 10:50:00|1126.1|1124.1|1125.8|1123.8|1126.2|1124.2|1125.7|1123.7|310
1731322500000|2024-11-11 10:55:00|1125.7|1123.7|1125.2|1123.2|1125.9|1123.9|1125.1|1123.1|256
1731322800000|2024-11-11 11:00:00|1125.1|1123.1|1125|1123|1125.1|1123.1|1124.7|1122.7|198
1731323100000|2024-11-11 11:05:00|1125.1|1123.1|1125.2|1123.2|1125.3|1123.3|1124.8|1122.8|371
1731323400000|2024-11-11 11:10:00|1125.1|1123.1|1125.5|1123.5|1125.6|1123.6|1125|1123|255
1731323700000|2024-11-11 11:15:00|1125.4|1123.4|1124|1122|1125.4|1123.4|1124|1122|235
1731324000000|2024-11-11 11:20:00|1123.9|1121.9|1123.8|1121.8|1124.2|1122.2|1123.8|1121.8|241
1731324300000|2024-11-11 11:25:00|1123.7|1121.7|1123.8|1121.8|1123.8|1121.8|1123.6|1121.6|144
1731324600000|2024-11-11 11:30:00|1123.9|1121.9|1123.6|1121.6|1124|1122|1123.5|1121.5|224
1731324900000|2024-11-11 11:35:00|1123.7|1121.7|1124.4|1122.4|1124.5|1122.5|1123.7|1121.7|181
1731325200000|2024-11-11 11:40:00|1124.3|1122.3|1124.4|1122.4|1124.4|1122.4|1124.1|1122.1|141
1731325500000|2024-11-11 11:45:00|1124.5|1122.5|1124.5|1122.5|1124.6|1122.6|1124.1|1122.1|128
1731325800000|2024-11-11 11:50:00|1124.6|1122.6|1124.6|1122.6|1124.8|1122.8|1124.3|1122.3|135
1731326100000|2024-11-11 11:55:00|1124.7|1122.7|1124.8|1122.8|1125|1123|1124.6|1122.6|169
1731326400000|2024-11-11 12:00:00|1124.9|1122.9|1125.2|1123.2|1125.2|1123.2|1124.7|1122.7|157
1731326700000|2024-11-11 12:05:00|1125.1|1123.1|1124.9|1122.9|1125.4|1123.4|1124.9|1122.9|147
1731327000000|2024-11-11 12:10:00|1125|1123|1125.4|1123.4|1125.4|1123.4|1124.9|1122.9|191
1731327300000|2024-11-11 12:15:00|1125.3|1123.3|1124.8|1122.8|1125.3|1123.3|1124.6|1122.6|118
1731327600000|2024-11-11 12:20:00|1124.7|1122.7|1124.5|1122.5|1125|1123|1124.5|1122.5|140
1731327900000|2024-11-11 12:25:00|1124.6|1122.6|1124.7|1122.7|1124.8|1122.8|1124.4|1122.4|102
1731328200000|2024-11-11 12:30:00|1124.6|1122.6|1124.3|1122.3|1124.8|1122.8|1124.3|1122.3|127
1731328500000|2024-11-11 12:35:00|1124.4|1122.4|1124.7|1122.7|1124.8|1122.8|1124.4|1122.4|106
1731328800000|2024-11-11 12:40:00|1124.8|1122.8|1125|1123|1125.1|1123.1|1124.7|1122.7|128
1731329100000|2024-11-11 12:45:00|1124.9|1122.9|1124.4|1122.4|1125.2|1123.2|1124.3|1122.3|124
1731329400000|2024-11-11 12:50:00|1124.5|1122.5|1124.5|1122.5|1124.6|1122.6|1124.2|1122.2|144
1731329700000|2024-11-11 12:55:00|1124.4|1122.4|1124.3|1122.3|1124.5|1122.5|1124.1|1122.1|122
1731330000000|2024-11-11 13:00:00|1124.4|1122.4|1124.6|1122.6|1124.6|1122.6|1124.1|1122.1|197
1731330300000|2024-11-11 13:05:00|1124.5|1122.5|1124.2|1122.2|1124.5|1122.5|1124.1|1122.1|241
1731330600000|2024-11-11 13:10:00|1124.1|1122.1|1123.9|1121.9|1124.4|1122.4|1123.9|1121.9|234
1731330900000|2024-11-11 13:15:00|1124|1122|1122.9|1120.9|1124|1122|1122.8|1120.8|361
1731331200000|2024-11-11 13:20:00|1122.8|1120.8|1122.9|1120.9|1123.5|1121.5|1122.7|1120.7|236
1731331500000|2024-11-11 13:25:00|1122.7|1120.7|1122.7|1120.7|1123.1|1121.1|1122.6|1120.6|251
1731331800000|2024-11-11 13:30:00|1122.6|1120.6|1122.3|1120.3|1122.8|1120.8|1122.3|1120.3|349
1731332100000|2024-11-11 13:35:00|1122.2|1120.2|1123|1121|1123|1121|1122|1120|203
1731332400000|2024-11-11 13:40:00|1123.1|1121.1|1122.6|1120.6|1123.1|1121.1|1122.4|1120.4|261
1731332700000|2024-11-11 13:45:00|1122.7|1120.7|1123|1121|1123.1|1121.1|1122.6|1120.6|178
1731333000000|2024-11-11 13:50:00|1123.1|1121.1|1123.2|1121.2|1123.3|1121.3|1122.7|1120.7|206
1731333300000|2024-11-11 13:55:00|1123.1|1121.1|1123.6|1121.6|1123.7|1121.7|1123|1121|165
1731333600000|2024-11-11 14:00:00|1123.7|1121.7|1123|1121|1123.7|1121.7|1122.9|1120.9|209
1731333900000|2024-11-11 14:05:00|1123.1|1121.1|1123|1121|1123.4|1121.4|1122.9|1120.9|154
1731334200000|2024-11-11 14:10:00|1122.8|1120.8|1123.2|1121.2|1123.2|1121.2|1122.8|1120.8|130
1731334500000|2024-11-11 14:15:00|1123.1|1121.1|1123.4|1121.4|1123.5|1121.5|1122.7|1120.7|148
1731334800000|2024-11-11 14:20:00|1123.5|1121.5|1123.3|1121.3|1123.6|1121.6|1123.2|1121.2|194
1731335100000|2024-11-11 14:25:00|1123.4|1121.4|1122.8|1120.8|1123.4|1121.4|1122.7|1120.7|343
1731335400000|2024-11-11 14:30:00|1122.1|1121.6|1119.4|1118.9|1122.4|1121.9|1119.2|1118.7|3910
1731335700000|2024-11-11 14:35:00|1119.6|1119.1|1119.7|1119.2|1120.4|1119.9|1119.3|1118.8|2694
1731336000000|2024-11-11 14:40:00|1119.6|1119.1|1118.1|1117.6|1120.1|1119.6|1117.9|1117.4|1042
1731336300000|2024-11-11 14:45:00|1118.2|1117.7|1118.5|1118|1118.7|1118.2|1117.6|1117.1|1524
1731336600000|2024-11-11 14:50:00|1118.6|1118.1|1117.6|1117.1|1118.6|1118.1|1117.5|1117|899
1731336900000|2024-11-11 14:55:00|1117.5|1117|1117|1116.5|1117.6|1117.1|1116.3|1115.8|806
1731337200000|2024-11-11 15:00:00|1117.1|1116.6|1118|1117.5|1118.6|1118.1|1116.8|1116.3|1429
1731337500000|2024-11-11 15:05:00|1118.1|1117.6|1118.8|1118.3|1119.1|1118.6|1117.6|1117.1|912
1731337800000|2024-11-11 15:10:00|1118.9|1118.4|1118.4|1117.9|1119.4|1118.9|1118.4|1117.9|545
1731338100000|2024-11-11 15:15:00|1118.5|1118|1118.3|1117.8|1119.4|1118.9|1118.2|1117.7|484
1731338400000|2024-11-11 15:20:00|1118.2|1117.7|1118.3|1117.8|1118.4|1117.9|1117.4|1116.9|506
1731338700000|2024-11-11 15:25:00|1118.2|1117.7|1117.7|1117.2|1118.2|1117.7|1117.5|1117|435
1731339000000|2024-11-11 15:30:00|1117.8|1117.3|1118|1117.5|1118.3|1117.8|1117.6|1117.1|391
1731339300000|2024-11-11 15:35:00|1117.9|1117.4|1118.9|1118.4|1119|1118.5|1117.7|1117.2|555
1731339600000|2024-11-11 15:40:00|1119|1118.5|1117.9|1117.4|1119|1118.5|1117.9|1117.4|507
1731339900000|2024-11-11 15:45:00|1118|1117.5|1118.1|1117.6|1118.2|1117.7|1117.3|1116.8|494
1731340200000|2024-11-11 15:50:00|1118.2|1117.7|1118|1117.5|1118.2|1117.7|1117.4|1116.9|529
1731340500000|2024-11-11 15:55:00|1118.1|1117.6|1118.6|1118.1|1118.6|1118.1|1117.9|1117.4|325
1731340800000|2024-11-11 16:00:00|1118.5|1118|1117.8|1117.3|1118.6|1118.1|1117.6|1117.1|734
1731341100000|2024-11-11 16:05:00|1117.7|1117.2|1117.4|1116.9|1117.8|1117.3|1117.3|1116.8|475
1731341400000|2024-11-11 16:10:00|1117.5|1117|1117.3|1116.8|1117.6|1117.1|1116.9|1116.4|753
1731341700000|2024-11-11 16:15:00|1117.2|1116.7|1117.6|1117.1|1117.9|1117.4|1117|1116.5|398
1731342000000|2024-11-11 16:20:00|1117.7|1117.2|1118|1117.5|1118.2|1117.7|1117.6|1117.1|369
1731342300000|2024-11-11 16:25:00|1117.9|1117.4|1117.2|1116.7|1117.9|1117.4|1117|1116.5|426
1731342600000|2024-11-11 16:30:00|1117|1116.5|1116.6|1116.1|1117.2|1116.7|1116.3|1115.8|716
1731342900000|2024-11-11 16:35:00|1116.7|1116.2|1118|1117.5|1118.1|1117.6|1116.7|1116.2|459
1731343200000|2024-11-11 16:40:00|1117.9|1117.4|1117.5|1117|1117.9|1117.4|1117.4|1116.9|224
1731343500000|2024-11-11 16:45:00|1117.4|1116.9|1117.6|1117.1|1117.8|1117.3|1117.1|1116.6|297
1731343800000|2024-11-11 16:50:00|1117.5|1117|1117.3|1116.8|1117.7|1117.2|1117.2|1116.7|148
1731344100000|2024-11-11 16:55:00|1117.4|1116.9|1117.1|1116.6|1117.6|1117.1|1117|1116.5|200
1731344400000|2024-11-11 17:00:00|1116.9|1116.4|1117.1|1116.6|1117.5|1117|1116.9|1116.4|255
1731344700000|2024-11-11 17:05:00|1117|1116.5|1117.3|1116.8|1117.3|1116.8|1116.9|1116.4|152
1731345000000|2024-11-11 17:10:00|1117.4|1116.9|1116.6|1116.1|1117.4|1116.9|1116.5|1116|366
1731345300000|2024-11-11 17:15:00|1116.7|1116.2|1116.5|1116|1117.1|1116.6|1116.4|1115.9|431
1731345600000|2024-11-11 17:20:00|1116.6|1116.1|1115.8|1115.3|1116.8|1116.3|1115.8|1115.3|409
1731345900000|2024-11-11 17:25:00|1115.9|1115.4|1115.6|1115.1|1116.1|1115.6|1115.4|1114.9|467
1731346200000|2024-11-11 17:30:00|1115.7|1115.2|1117.4|1116.9|1117.4|1116.9|1115.7|1115.2|349
1731346500000|2024-11-11 17:35:00|1117.3|1116.8|1117.2|1116.7|1117.5|1117|1117.2|1116.7|326
1731346800000|2024-11-11 17:40:00|1117.3|1116.8|1116.6|1116.1|1117.4|1116.9|1116.4|1115.9|255
1731347100000|2024-11-11 17:45:00|1116.7|1116.2|1116.1|1115.6|1116.7|1116.2|1116.1|1115.6|254
1731347400000|2024-11-11 17:50:00|1116|1115.5|1116.4|1115.9|1116.5|1116|1115.8|1115.3|242
1731347700000|2024-11-11 17:55:00|1116.3|1115.8|1115.8|1115.3|1116.5|1116|1115.7|1115.2|266
1731348000000|2024-11-11 18:00:00|1115.7|1115.2|1115.2|1114.7|1115.8|1115.3|1115.2|1114.7|362
1731348300000|2024-11-11 18:05:00|1115.3|1114.8|1115.2|1114.7|1115.3|1114.8|1114.9|1114.4|398
1731348600000|2024-11-11 18:10:00|1115.1|1114.6|1114.8|1114.3|1115.1|1114.6|1114.5|1114|374
1731348900000|2024-11-11 18:15:00|1114.9|1114.4|1114.7|1114.2|1115|1114.5|1114.5|1114|279
1731349200000|2024-11-11 18:20:00|1114.8|1114.3|1114.1|1113.6|1114.8|1114.3|1113.8|1113.3|445
1731349500000|2024-11-11 18:25:00|1114|1113.5|1115|1114.5|1115|1114.5|1114|1113.5|298
1731349800000|2024-11-11 18:30:00|1114.9|1114.4|1115.2|1114.7|1115.3|1114.8|1114.8|1114.3|354
1731350100000|2024-11-11 18:35:00|1115.3|1114.8|1115.7|1115.2|1115.9|1115.4|1115.2|1114.7|435
1731350400000|2024-11-11 18:40:00|1115.8|1115.3|1115.9|1115.4|1115.9|1115.4|1115.3|1114.8|197
1731350700000|2024-11-11 18:45:00|1115.8|1115.3|1116.4|1115.9|1116.5|1116|1115.7|1115.2|672
1731351000000|2024-11-11 18:50:00|1116.5|1116|1117.2|1116.7|1117.3|1116.8|1116.4|1115.9|356
1731351300000|2024-11-11 18:55:00|1117.3|1116.8|1117|1116.5|1117.4|1116.9|1116.9|1116.4|560
1731351600000|2024-11-11 19:00:00|1117.1|1116.6|1117.1|1116.6|1117.5|1117|1116.9|1116.4|521
1731351900000|2024-11-11 19:05:00|1117.2|1116.7|1117.2|1116.7|1117.3|1116.8|1117|1116.5|382
1731352200000|2024-11-11 19:10:00|1117.1|1116.6|1117.4|1116.9|1117.4|1116.9|1116.9|1116.4|600
1731352500000|2024-11-11 19:15:00|1117.5|1117|1117.3|1116.8|1117.8|1117.3|1117.1|1116.6|363
1731352800000|2024-11-11 19:20:00|1117.4|1116.9|1117.4|1116.9|1117.4|1116.9|1117.1|1116.6|241
1731353100000|2024-11-11 19:25:00|1117.5|1117|1116.9|1116.4|1117.7|1117.2|1116.9|1116.4|433
1731353400000|2024-11-11 19:30:00|1116.8|1116.3|1116.9|1116.4|1117|1116.5|1116.8|1116.3|358
1731353700000|2024-11-11 19:35:00|1117|1116.5|1116.8|1116.3|1117|1116.5|1116.7|1116.2|241
1731354000000|2024-11-11 19:40:00|1116.9|1116.4|1117|1116.5|1117.2|1116.7|1116.8|1116.3|191
1731354300000|2024-11-11 19:45:00|1117.1|1116.6|1117.7|1117.2|1117.8|1117.3|1116.8|1116.3|358
1731354600000|2024-11-11 19:50:00|1117.6|1117.1|1117.4|1116.9|1117.6|1117.1|1117.3|1116.8|150
1731354900000|2024-11-11 19:55:00|1117.6|1117.1|1117.4|1116.9|1117.6|1117.1|1117.3|1116.8|250
1731355200000|2024-11-11 20:00:00|1117.5|1117|1118.1|1117.6|1118.1|1117.6|1117.5|1117|366
1731355500000|2024-11-11 20:05:00|1118|1117.5|1118.1|1117.6|1118.3|1117.8|1117.9|1117.4|168
1731355800000|2024-11-11 20:10:00|1118|1117.5|1118|1117.5|1118.2|1117.7|1117.9|1117.4|181
1731356100000|2024-11-11 20:15:00|1117.9|1117.4|1118|1117.5|1118.1|1117.6|1117.7|1117.2|294
1731356400000|2024-11-11 20:20:00|1117.9|1117.4|1118.1|1117.6|1118.2|1117.7|1117.9|1117.4|173
1731356700000|2024-11-11 20:25:00|1118|1117.5|1117.7|1117.2|1118|1117.5|1117.7|1117.2|183
1731357000000|2024-11-11 20:30:00|1117.6|1117.1|1117.8|1117.3|1117.9|1117.4|1117.4|1116.9|294
1731357300000|2024-11-11 20:35:00|1117.9|1117.4|1118.1|1117.6|1118.3|1117.8|1117.9|1117.4|373
1731357600000|2024-11-11 20:40:00|1118.2|1117.7|1117.9|1117.4|1118.3|1117.8|1117.8|1117.3|488
1731357900000|2024-11-11 20:45:00|1118|1117.5|1117.9|1117.4|1118.1|1117.6|1117.7|1117.2|485
1731358200000|2024-11-11 20:50:00|1118|1117.5|1118.3|1117.8|1118.6|1118.1|1118|1117.5|809
1731358500000|2024-11-11 20:55:00|1118.4|1117.9|1117.4|1116.9|1118.4|1117.9|1117.3|1116.8|7387
1731358800000|2024-11-11 21:00:00|1117.5|1117|1118.4|1116.4|1118.5|1117|1117.5|1115.9|894
1731359100000|2024-11-11 21:05:00|1118.3|1116.3|1118.2|1116.2|1118.6|1116.6|1118.1|1116.1|105
1731359400000|2024-11-11 21:10:00|1118.1|1116.1|1117.8|1115.8|1118.3|1116.3|1117.8|1115.8|40
1731359700000|2024-11-11 21:15:00|1117.7|1115.7|1117.6|1115.6|1117.7|1115.7|1117.3|1115.3|160
1731360000000|2024-11-11 21:20:00|1117.5|1115.5|1117.6|1115.6|1117.6|1115.6|1117.5|1115.5|49
1731360300000|2024-11-11 21:25:00|1117.5|1115.5|1117.7|1115.7|1117.7|1115.7|1117.3|1115.3|61
1731360600000|2024-11-11 21:30:00|1117.6|1115.6|1117.7|1115.7|1117.7|1115.7|1117.6|1115.6|10
1731360900000|2024-11-11 21:35:00|1117.8|1115.8|1117.6|1115.6|1117.9|1115.9|1117.6|1115.6|26
1731361200000|2024-11-11 21:40:00|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|2
1731361500000|2024-11-11 21:45:00|1117.9|1115.9|1117.9|1115.9|1117.9|1115.9|1117.9|1115.9|2
1731361800000|2024-11-11 21:50:00|1118|1116|1118|1116|1118|1116|1118|1116|6
1731362100000|2024-11-11 21:55:00|1118.1|1116.1|1117.7|1115.7|1118.3|1116.3|1117.7|1115.7|4
1731362700000|2024-11-11 22:05:00|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|0
1731366000000|2024-11-11 23:00:00|1117.7|1115.7|1117.3|1115.3|1118|1116|1117.2|1115.2|0
1731366300000|2024-11-11 23:05:00|1117.4|1115.4|1117.5|1115.5|1117.7|1115.7|1117.4|1115.4|0
1731366600000|2024-11-11 23:10:00|1117.6|1115.6|1117.3|1115.3|1117.6|1115.6|1117.3|1115.3|0
1731366900000|2024-11-11 23:15:00|1117.2|1115.2|1117.4|1115.4|1117.5|1115.5|1117.2|1115.2|0
1731367200000|2024-11-11 23:20:00|1117.5|1115.5|1117.7|1115.7|1117.8|1115.8|1117.5|1115.5|0
1731367500000|2024-11-11 23:25:00|1117.8|1115.8|1117.7|1115.7|1117.8|1115.8|1117.6|1115.6|0
1731367800000|2024-11-11 23:30:00|1117.8|1115.8|1117.5|1115.5|1117.8|1115.8|1117.5|1115.5|0
1731368100000|2024-11-11 23:35:00|1117.4|1115.4|1117.3|1115.3|1117.5|1115.5|1117.2|1115.2|0
1731368400000|2024-11-11 23:40:00|1117.4|1115.4|1117.5|1115.5|1117.5|1115.5|1117.3|1115.3|0
1731368700000|2024-11-11 23:45:00|1117.6|1115.6|1117.3|1115.3|1117.6|1115.6|1117.2|1115.2|0
1731369000000|2024-11-11 23:50:00|1117.4|1115.4|1117.6|1115.6|1117.6|1115.6|1117.3|1115.3|0
1731369300000|2024-11-11 23:55:00|1117.7|1115.7|1117.7|1115.7|1117.7|1115.7|1117.5|1115.5|0
1731369600000|2024-11-12 00:00:00|1117.6|1115.6|1117.9|1115.9|1117.9|1115.9|1117.4|1115.4|0
1731369900000|2024-11-12 00:05:00|1117.8|1115.8|1117.6|1115.6|1117.9|1115.9|1117.5|1115.5|0
1731370200000|2024-11-12 00:10:00|1117.5|1115.5|1117.9|1115.9|1117.9|1115.9|1117.4|1115.4|0
1731370500000|2024-11-12 00:15:00|1117.8|1115.8|1117.6|1115.6|1117.8|1115.8|1117.5|1115.5|0
1731370800000|2024-11-12 00:20:00|1117.5|1115.5|1117.3|1115.3|1117.6|1115.6|1117.1|1115.1|0
1731371100000|2024-11-12 00:25:00|1117.4|1115.4|1117.4|1115.4|1117.4|1115.4|1117.3|1115.3|0
1731371400000|2024-11-12 00:30:00|1117.5|1115.5|1117.3|1115.3|1117.5|1115.5|1117|1115|0
1731371700000|2024-11-12 00:35:00|1117.4|1115.4|1117|1115|1117.4|1115.4|1117|1115|0
1731372000000|2024-11-12 00:40:00|1117.1|1115.1|1117|1115|1117.1|1115.1|1116.8|1114.8|0
1731372300000|2024-11-12 00:45:00|1117.1|1115.1|1117.2|1115.2|1117.2|1115.2|1117|1115|0
1731372600000|2024-11-12 00:50:00|1117.1|1115.1|1117.4|1115.4|1117.4|1115.4|1117|1115|0
1731372900000|2024-11-12 00:55:00|1117.3|1115.3|1117.4|1115.4|1117.4|1115.4|1117.3|1115.3|0
1731373200000|2024-11-12 01:00:00|1118.1|1116.1|1118.9|1116.9|1118.9|1116.9|1117.2|1115.2|141
1731373500000|2024-11-12 01:05:00|1119|1117|1119.7|1117.7|1119.9|1117.9|1118.8|1116.8|166
1731373800000|2024-11-12 01:10:00|1119.8|1117.8|1119.4|1117.4|1120.3|1118.3|1119|1117|194
1731374100000|2024-11-12 01:15:00|1119.5|1117.5|1120.2|1118.2|1120.5|1118.5|1118.6|1116.6|94
1731374400000|2024-11-12 01:20:00|1120.3|1118.3|1120|1118|1120.6|1118.6|1119.5|1117.5|42
1731374700000|2024-11-12 01:25:00|1119.7|1117.7|1118.8|1116.8|1119.8|1117.8|1118.7|1116.7|24
1731375000000|2024-11-12 01:30:00|1118.9|1116.9|1119.9|1117.9|1120.3|1118.3|1118.5|1116.5|149
1731375300000|2024-11-12 01:35:00|1119.8|1117.8|1121.5|1119.5|1121.5|1119.5|1119.1|1117.1|169
1731375600000|2024-11-12 01:40:00|1121.4|1119.4|1123.7|1121.7|1123.8|1121.8|1121.1|1119.1|155
1731375900000|2024-11-12 01:45:00|1123.8|1121.8|1123.1|1121.1|1125.6|1123.6|1123.1|1121.1|92
1731376200000|2024-11-12 01:50:00|1123|1121|1121.8|1119.8|1123.4|1121.4|1121.6|1119.6|192
1731376500000|2024-11-12 01:55:00|1121.7|1119.7|1121.6|1119.6|1122.3|1120.3|1121.1|1119.1|143
1731376800000|2024-11-12 02:00:00|1121.5|1119.5|1120|1118|1121.5|1119.5|1119.8|1117.8|82
1731377100000|2024-11-12 02:05:00|1120.1|1118.1|1120.7|1118.7|1120.9|1118.9|1120|1118|87
1731377400000|2024-11-12 02:10:00|1120.6|1118.6|1119.2|1117.2|1120.7|1118.7|1119|1117|189
1731377700000|2024-11-12 02:15:00|1119.1|1117.1|1120|1118|1120|1118|1119|1117|272
1731378000000|2024-11-12 02:20:00|1120.1|1118.1|1120|1118|1121.2|1119.2|1119.7|1117.7|61
1731378300000|2024-11-12 02:25:00|1119.9|1117.9|1119.8|1117.8|1120.1|1118.1|1119.4|1117.4|196
1731378600000|2024-11-12 02:30:00|1119.7|1117.7|1118.9|1116.9|1120.1|1118.1|1118.9|1116.9|31
1731378900000|2024-11-12 02:35:00|1119|1117|1118.3|1116.3|1119.2|1117.2|1118.1|1116.1|52
1731379200000|2024-11-12 02:40:00|1118.1|1116.1|1118|1116|1118.5|1116.5|1117.3|1115.3|41
1731379500000|2024-11-12 02:45:00|1117.7|1115.7|1116.4|1114.4|1117.7|1115.7|1116|1114|84
1731379800000|2024-11-12 02:50:00|1116.3|1114.3|1116.8|1114.8|1116.8|1114.8|1115.8|1113.8|50
1731380100000|2024-11-12 02:55:00|1116.9|1114.9|1117.2|1115.2|1117.2|1115.2|1116.5|1114.5|25
1731380400000|2024-11-12 03:00:00|1117|1115|1117.6|1115.6|1117.8|1115.8|1117|1115|17
1731380700000|2024-11-12 03:05:00|1117.7|1115.7|1117.3|1115.3|1117.7|1115.7|1117.1|1115.1|27
1731381000000|2024-11-12 03:10:00|1117|1115|1116.5|1114.5|1117.4|1115.4|1116.5|1114.5|26
1731381300000|2024-11-12 03:15:00|1116.6|1114.6|1114.9|1112.9|1116.6|1114.6|1114.8|1112.8|187
1731381600000|2024-11-12 03:20:00|1115|1113|1115.9|1113.9|1116.2|1114.2|1114.7|1112.7|57
1731381900000|2024-11-12 03:25:00|1116|1114|1117.1|1115.1|1117.1|1115.1|1116|1114|41
1731382200000|2024-11-12 03:30:00|1117.3|1115.3|1117.2|1115.2|1117.5|1115.5|1116.9|1114.9|52
1731382500000|2024-11-12 03:35:00|1117.1|1115.1|1116.7|1114.7|1117.1|1115.1|1116.4|1114.4|42
1731382800000|2024-11-12 03:40:00|1116.6|1114.6|1116.4|1114.4|1116.7|1114.7|1116.4|1114.4|22
1731383100000|2024-11-12 03:45:00|1116.5|1114.5|1115.7|1113.7|1116.7|1114.7|1115.7|1113.7|66
1731383400000|2024-11-12 03:50:00|1115.5|1113.5|1115.2|1113.2|1115.7|1113.7|1114.8|1112.8|106
1731383700000|2024-11-12 03:55:00|1115.1|1113.1|1115.1|1113.1|1115.5|1113.5|1114.8|1112.8|45
1731384000000|2024-11-12 04:00:00|1115|1113|1115.5|1113.5|1115.6|1113.6|1115|1113|66
1731384300000|2024-11-12 04:05:00|1115.3|1113.3|1114.8|1112.8|1115.3|1113.3|1114.8|1112.8|32
1731384600000|2024-11-12 04:10:00|1114.9|1112.9|1114.5|1112.5|1114.9|1112.9|1114.2|1112.2|90
1731384900000|2024-11-12 04:15:00|1114.6|1112.6|1114.7|1112.7|1114.7|1112.7|1114.1|1112.1|69
1731385200000|2024-11-12 04:20:00|1114.8|1112.8|1114.7|1112.7|1114.9|1112.9|1114.5|1112.5|24
1731385500000|2024-11-12 04:25:00|1114.8|1112.8|1115.5|1113.5|1115.5|1113.5|1114.6|1112.6|31
1731385800000|2024-11-12 04:30:00|1115.6|1113.6|1115|1113|1116|1114|1115|1113|24
1731386100000|2024-11-12 04:35:00|1114.8|1112.8|1114.6|1112.6|1114.8|1112.8|1114.2|1112.2|67
1731386400000|2024-11-12 04:40:00|1114.5|1112.5|1114.3|1112.3|1114.7|1112.7|1114.1|1112.1|47
1731386700000|2024-11-12 04:45:00|1114|1112|1114.4|1112.4|1114.4|1112.4|1114|1112|56
1731387000000|2024-11-12 04:50:00|1114.3|1112.3|1114.4|1112.4|1114.4|1112.4|1114.3|1112.3|19
1731387300000|2024-11-12 04:55:00|1114.5|1112.5|1114.7|1112.7|1114.8|1112.8|1114.4|1112.4|8
1731387600000|2024-11-12 05:00:00|1114.3|1112.3|1114.1|1112.1|1114.4|1112.4|1113.3|1111.3|84
1731387900000|2024-11-12 05:05:00|1113.5|1111.5|1112.2|1110.2|1113.5|1111.5|1112|1110|59
1731388200000|2024-11-12 05:10:00|1112.1|1110.1|1113|1111|1113|1111|1112|1110|30
1731388500000|2024-11-12 05:15:00|1112.9|1110.9|1111.6|1109.6|1112.9|1110.9|1111.6|1109.6|43
1731388800000|2024-11-12 05:20:00|1111.5|1109.5|1110.5|1108.5|1111.5|1109.5|1110.4|1108.4|185
1731389100000|2024-11-12 05:25:00|1110.4|1108.4|1108.9|1106.9|1110.6|1108.6|1108.9|1106.9|331
1731389400000|2024-11-12 05:30:00|1108.8|1106.8|1108.5|1106.5|1109.7|1107.7|1108.2|1106.2|483
1731389700000|2024-11-12 05:35:00|1108.3|1106.3|1108.4|1106.4|1108.5|1106.5|1108|1106|90
1731390000000|2024-11-12 05:40:00|1108.6|1106.6|1107.1|1105.1|1108.6|1106.6|1107.1|1105.1|127
1731390300000|2024-11-12 05:45:00|1107.4|1105.4|1108.2|1106.2|1108.7|1106.7|1107.4|1105.4|112
1731390600000|2024-11-12 05:50:00|1108.1|1106.1|1108|1106|1108.4|1106.4|1107.8|1105.8|87
1731390900000|2024-11-12 05:55:00|1108.1|1106.1|1107.9|1105.9|1108.7|1106.7|1107.7|1105.7|65
1731391200000|2024-11-12 06:00:00|1107.7|1105.7|1107.5|1105.5|1107.9|1105.9|1107.2|1105.2|66
1731391500000|2024-11-12 06:05:00|1107.6|1105.6|1107|1105|1108|1106|1107|1105|56
1731391800000|2024-11-12 06:10:00|1107.1|1105.1|1106.8|1104.8|1107.6|1105.6|1106.8|1104.8|115
1731392100000|2024-11-12 06:15:00|1106.7|1104.7|1105.9|1103.9|1106.8|1104.8|1105.8|1103.8|118
1731392400000|2024-11-12 06:20:00|1106.1|1104.1|1107.5|1105.5|1107.8|1105.8|1106.1|1104.1|100
1731392700000|2024-11-12 06:25:00|1107.6|1105.6|1106.5|1104.5|1107.7|1105.7|1106.5|1104.5|136
1731393000000|2024-11-12 06:30:00|1106.7|1104.7|1105.6|1103.6|1106.9|1104.9|1105.6|1103.6|267
1731393300000|2024-11-12 06:35:00|1105.7|1103.7|1105|1103|1105.7|1103.7|1105|1103|110
1731393600000|2024-11-12 06:40:00|1104.9|1102.9|1104.2|1102.2|1105.1|1103.1|1104.2|1102.2|117
1731393900000|2024-11-12 06:45:00|1104.3|1102.3|1105.7|1103.7|1105.8|1103.8|1104.3|1102.3|58
1731394200000|2024-11-12 06:50:00|1105.3|1103.3|1105.3|1103.3|1105.7|1103.7|1105.2|1103.2|93
1731394500000|2024-11-12 06:55:00|1105.4|1103.4|1105.4|1103.4|1105.6|1103.6|1105|1103|134
1731394800000|2024-11-12 07:00:00|1105.3|1103.3|1106.3|1104.3|1106.3|1104.3|1105.3|1103.3|74
1731395100000|2024-11-12 07:05:00|1106.2|1104.2|1104.9|1102.9|1106.5|1104.5|1104.8|1102.8|206
1731395400000|2024-11-12 07:10:00|1104.8|1102.8|1104.5|1102.5|1104.8|1102.8|1104.3|1102.3|153
1731395700000|2024-11-12 07:15:00|1104.4|1102.4|1103.6|1101.6|1104.4|1102.4|1103.6|1101.6|90
1731396000000|2024-11-12 07:20:00|1103.4|1101.4|1103.4|1101.4|1103.5|1101.5|1103.1|1101.1|140
1731396300000|2024-11-12 07:25:00|1103.3|1101.3|1102.3|1100.3|1103.3|1101.3|1102|1100|167
1731396600000|2024-11-12 07:30:00|1102.4|1100.4|1102.8|1100.8|1103.2|1101.2|1102.4|1100.4|255
1731396900000|2024-11-12 07:35:00|1102.9|1100.9|1102.1|1100.1|1103.2|1101.2|1102.1|1100.1|164
1731397200000|2024-11-12 07:40:00|1102.2|1100.2|1102.7|1100.7|1102.8|1100.8|1101.9|1099.9|262
1731397500000|2024-11-12 07:45:00|1102.8|1100.8|1102.9|1100.9|1103|1101|1102.6|1100.6|248
1731397800000|2024-11-12 07:50:00|1103|1101|1103.5|1101.5|1103.8|1101.8|1103|1101|325
1731398100000|2024-11-12 07:55:00|1103.4|1101.4|1102.5|1100.5|1103.5|1101.5|1102.1|1100.1|270
1731398400000|2024-11-12 08:00:00|1102.6|1100.6|1102.2|1100.2|1102.9|1100.9|1102.1|1100.1|695
1731398700000|2024-11-12 08:05:00|1102.1|1100.1|1102.5|1100.5|1102.9|1100.9|1102|1100|421
1731399000000|2024-11-12 08:10:00|1102.6|1100.6|1102|1100|1103.1|1101.1|1102|1100|423
1731399300000|2024-11-12 08:15:00|1102.1|1100.1|1102.6|1100.6|1103.3|1101.3|1102.1|1100.1|351
1731399600000|2024-11-12 08:20:00|1102.5|1100.5|1102.8|1100.8|1103|1101|1102.1|1100.1|557
1731399900000|2024-11-12 08:25:00|1102.9|1100.9|1102.4|1100.4|1103.2|1101.2|1102.2|1100.2|491
1731400200000|2024-11-12 08:30:00|1102.5|1100.5|1102.1|1100.1|1102.6|1100.6|1102|1100|204
1731400500000|2024-11-12 08:35:00|1102|1100|1102.7|1100.7|1102.7|1100.7|1102|1100|200
1731400800000|2024-11-12 08:40:00|1102.9|1100.9|1102.8|1100.8|1103|1101|1102.6|1100.6|188
1731401100000|2024-11-12 08:45:00|1102.7|1100.7|1103.3|1101.3|1103.3|1101.3|1102.4|1100.4|300
1731401400000|2024-11-12 08:50:00|1103.2|1101.2|1103.9|1101.9|1104.2|1102.2|1103.1|1101.1|597
1731401700000|2024-11-12 08:55:00|1103.8|1101.8|1103.6|1101.6|1104.1|1102.1|1103.6|1101.6|612
1731402000000|2024-11-12 09:00:00|1103.5|1101.5|1104.1|1102.1|1104.2|1102.2|1103.3|1101.3|563
1731402300000|2024-11-12 09:05:00|1104.2|1102.2|1102.8|1100.8|1104.3|1102.3|1102.7|1100.7|357
1731402600000|2024-11-12 09:10:00|1102.9|1100.9|1102.7|1100.7|1103.1|1101.1|1102.7|1100.7|140
1731402900000|2024-11-12 09:15:00|1102.6|1100.6|1103.4|1101.4|1103.5|1101.5|1102.4|1100.4|337
1731403200000|2024-11-12 09:20:00|1103.5|1101.5|1102.7|1100.7|1103.5|1101.5|1102.6|1100.6|182
1731403500000|2024-11-12 09:25:00|1102.5|1100.5|1101.9|1099.9|1102.5|1100.5|1101.9|1099.9|192
1731403800000|2024-11-12 09:30:00|1101.8|1099.8|1102.2|1100.2|1102.5|1100.5|1101.4|1099.4|413
1731404100000|2024-11-12 09:35:00|1102|1100|1101.1|1099.1|1102|1100|1101.1|1099.1|183
1731404400000|2024-11-12 09:40:00|1101.2|1099.2|1100.5|1098.5|1101.3|1099.3|1100.4|1098.4|342
1731404700000|2024-11-12 09:45:00|1100.4|1098.4|1100.1|1098.1|1100.6|1098.6|1100|1098|337
1731405000000|2024-11-12 09:50:00|1100.2|1098.2|1100.7|1098.7|1101|1099|1099.7|1097.7|469
1731405300000|2024-11-12 09:55:00|1100.6|1098.6|1099.4|1097.4|1100.8|1098.8|1099.3|1097.3|196
1731405600000|2024-11-12 10:00:00|1099.3|1097.3|1099|1097|1099.8|1097.8|1098.8|1096.8|270
1731405900000|2024-11-12 10:05:00|1099.1|1097.1|1098.5|1096.5|1099.2|1097.2|1098.5|1096.5|163
1731406200000|2024-11-12 10:10:00|1098.6|1096.6|1097.4|1095.4|1098.8|1096.8|1097.3|1095.3|306
1731406500000|2024-11-12 10:15:00|1097.5|1095.5|1097.4|1095.4|1098|1096|1097.1|1095.1|375
1731406800000|2024-11-12 10:20:00|1097.3|1095.3|1096.5|1094.5|1097.7|1095.7|1096.3|1094.3|359
1731407100000|2024-11-12 10:25:00|1096.4|1094.4|1097|1095|1097|1095|1095.8|1093.8|507
1731407400000|2024-11-12 10:30:00|1096.9|1094.9|1096|1094|1097.1|1095.1|1096|1094|734
1731407700000|2024-11-12 10:35:00|1096.1|1094.1|1096.6|1094.6|1096.9|1094.9|1096.1|1094.1|357
1731408000000|2024-11-12 10:40:00|1096.5|1094.5|1096.7|1094.7|1096.7|1094.7|1096.2|1094.2|418
1731408300000|2024-11-12 10:45:00|1096.6|1094.6|1097|1095|1097.3|1095.3|1096.6|1094.6|77
1731408600000|2024-11-12 10:50:00|1097.1|1095.1|1097.5|1095.5|1097.9|1095.9|1096.8|1094.8|207
1731408900000|2024-11-12 10:55:00|1097.4|1095.4|1097|1095|1097.5|1095.5|1096.8|1094.8|133
1731409200000|2024-11-12 11:00:00|1097.4|1095.4|1097.9|1095.9|1098.1|1096.1|1097.2|1095.2|198
1731409500000|2024-11-12 11:05:00|1097.7|1095.7|1097.5|1095.5|1097.8|1095.8|1097.5|1095.5|43
1731409800000|2024-11-12 11:10:00|1097.6|1095.6|1098.5|1096.5|1098.8|1096.8|1097.5|1095.5|59
1731410100000|2024-11-12 11:15:00|1098.3|1096.3|1099|1097|1099|1097|1097.9|1095.9|140
1731410400000|2024-11-12 11:20:00|1099.1|1097.1|1098.7|1096.7|1099.1|1097.1|1098.7|1096.7|64
1731410700000|2024-11-12 11:25:00|1098.8|1096.8|1098.6|1096.6|1098.9|1096.9|1098.3|1096.3|58
1731411000000|2024-11-12 11:30:00|1098.8|1096.8|1098.6|1096.6|1098.9|1096.9|1098.5|1096.5|47
1731411300000|2024-11-12 11:35:00|1098.7|1096.7|1098.5|1096.5|1098.7|1096.7|1098.3|1096.3|77
1731411600000|2024-11-12 11:40:00|1098.4|1096.4|1097.8|1095.8|1098.7|1096.7|1097.7|1095.7|208
1731411900000|2024-11-12 11:45:00|1097.7|1095.7|1097.9|1095.9|1098.1|1096.1|1097.7|1095.7|228
1731412200000|2024-11-12 11:50:00|1097.8|1095.8|1097.8|1095.8|1098.1|1096.1|1097.7|1095.7|232
1731412500000|2024-11-12 11:55:00|1097.9|1095.9|1098.5|1096.5|1098.7|1096.7|1097.9|1095.9|408
1731412800000|2024-11-12 12:00:00|1098.6|1096.6|1098.2|1096.2|1099|1097|1097.6|1095.6|517
1731413100000|2024-11-12 12:05:00|1098.3|1096.3|1097.9|1095.9|1098.5|1096.5|1097.9|1095.9|210
1731413400000|2024-11-12 12:10:00|1097.7|1095.7|1098.1|1096.1|1098.1|1096.1|1097.7|1095.7|68
1731413700000|2024-11-12 12:15:00|1098.2|1096.2|1097.7|1095.7|1098.3|1096.3|1097.7|1095.7|68
1731414000000|2024-11-12 12:20:00|1097.6|1095.6|1098|1096|1098|1096|1097.1|1095.1|122
1731414300000|2024-11-12 12:25:00|1097.9|1095.9|1097.9|1095.9|1098.2|1096.2|1097.8|1095.8|79
1731414600000|2024-11-12 12:30:00|1097.8|1095.8|1097.9|1095.9|1098.1|1096.1|1097.6|1095.6|218
1731414900000|2024-11-12 12:35:00|1098|1096|1098.8|1096.8|1098.9|1096.9|1098|1096|147
1731415200000|2024-11-12 12:40:00|1098.9|1096.9|1099.6|1097.6|1099.7|1097.7|1098.9|1096.9|164
1731415500000|2024-11-12 12:45:00|1099.5|1097.5|1101|1099|1101.2|1099.2|1099.4|1097.4|230
1731415800000|2024-11-12 12:50:00|1100.9|1098.9|1100.2|1098.2|1100.9|1098.9|1100.1|1098.1|117
1731416100000|2024-11-12 12:55:00|1100.1|1098.1|1100.1|1098.1|1100.5|1098.5|1099.8|1097.8|165
1731416400000|2024-11-12 13:00:00|1100.2|1098.2|1100|1098|1100.4|1098.4|1099.3|1097.3|222
1731416700000|2024-11-12 13:05:00|1100.1|1098.1|1100.1|1098.1|1100.4|1098.4|1099.9|1097.9|143
1731417000000|2024-11-12 13:10:00|1100.2|1098.2|1100.9|1098.9|1100.9|1098.9|1099.8|1097.8|97
1731417300000|2024-11-12 13:15:00|1101|1099|1102.3|1100.3|1102.4|1100.4|1100.9|1098.9|185
1731417600000|2024-11-12 13:20:00|1102.2|1100.2|1101.1|1099.1|1102.3|1100.3|1101.1|1099.1|255
1731417900000|2024-11-12 13:25:00|1101.2|1099.2|1101.1|1099.1|1101.4|1099.4|1100.9|1098.9|531
1731418200000|2024-11-12 13:30:00|1101.2|1099.2|1102.3|1100.3|1102.4|1100.4|1101|1099|171
1731418500000|2024-11-12 13:35:00|1102.5|1100.5|1101.9|1099.9|1102.7|1100.7|1101.9|1099.9|123
1731418800000|2024-11-12 13:40:00|1101.8|1099.8|1101.3|1099.3|1101.8|1099.8|1101.1|1099.1|172
1731419100000|2024-11-12 13:45:00|1101.5|1099.5|1101.9|1099.9|1102.2|1100.2|1101.5|1099.5|91
1731419400000|2024-11-12 13:50:00|1101.8|1099.8|1101.1|1099.1|1101.8|1099.8|1100.8|1098.8|267
1731419700000|2024-11-12 13:55:00|1101|1099|1101.1|1099.1|1101.4|1099.4|1100.7|1098.7|248
1731420000000|2024-11-12 14:00:00|1101.2|1099.2|1101.1|1099.1|1101.2|1099.2|1100.4|1098.4|592
1731420300000|2024-11-12 14:05:00|1101|1099|1100.7|1098.7|1101.2|1099.2|1100.5|1098.5|98
1731420600000|2024-11-12 14:10:00|1100.8|1098.8|1100.3|1098.3|1100.9|1098.9|1100|1098|114
1731420900000|2024-11-12 14:15:00|1100.4|1098.4|1100.9|1098.9|1101.1|1099.1|1100.4|1098.4|255
1731421200000|2024-11-12 14:20:00|1101|1099|1101.4|1099.4|1101.8|1099.8|1101|1099|339
1731421500000|2024-11-12 14:25:00|1101.3|1099.3|1101.8|1099.8|1102|1100|1100.9|1098.9|857
1731421800000|2024-11-12 14:30:00|1101.1|1100.6|1100.6|1100.1|1101.3|1100.8|1099.6|1099.1|3568
1731422100000|2024-11-12 14:35:00|1100.5|1100|1101.9|1101.4|1102.2|1101.7|1100.4|1099.9|2104
1731422400000|2024-11-12 14:40:00|1101.8|1101.3|1100.5|1100|1102.2|1101.7|1100.1|1099.6|1037
1731422700000|2024-11-12 14:45:00|1100.3|1099.8|1100.6|1100.1|1100.7|1100.2|1099.3|1098.8|887
1731423000000|2024-11-12 14:50:00|1100.5|1100|1100|1099.5|1101.1|1100.6|1099.9|1099.4|988
1731423300000|2024-11-12 14:55:00|1100.1|1099.6|1100.4|1099.9|1101.2|1100.7|1100.1|1099.6|1183
1731423600000|2024-11-12 15:00:00|1100.5|1100|1098.9|1098.4|1101.1|1100.6|1098.7|1098.2|1177
1731423900000|2024-11-12 15:05:00|1099|1098.5|1098.8|1098.3|1099.5|1099|1098.1|1097.6|1589
1731424200000|2024-11-12 15:10:00|1098.7|1098.2|1098.5|1098|1099.3|1098.8|1098|1097.5|1180
1731424500000|2024-11-12 15:15:00|1098.6|1098.1|1097.5|1097|1098.7|1098.2|1097.3|1096.8|886
1731424800000|2024-11-12 15:20:00|1097.4|1096.9|1097.1|1096.6|1098.2|1097.7|1097.1|1096.6|594
1731425100000|2024-11-12 15:25:00|1097|1096.5|1097|1096.5|1097.7|1097.2|1096.8|1096.3|1123
1731425400000|2024-11-12 15:30:00|1097.1|1096.6|1096.6|1096.1|1097.4|1096.9|1096.4|1095.9|629
1731425700000|2024-11-12 15:35:00|1096.7|1096.2|1097.1|1096.6|1097.8|1097.3|1096.5|1096|722
1731426000000|2024-11-12 15:40:00|1097|1096.5|1096.8|1096.3|1097.5|1097|1096.7|1096.2|744
1731426300000|2024-11-12 15:45:00|1096.9|1096.4|1097.1|1096.6|1097.3|1096.8|1096.5|1096|352
1731426600000|2024-11-12 15:50:00|1097.2|1096.7|1096.4|1095.9|1097.2|1096.7|1096|1095.5|714
1731426900000|2024-11-12 15:55:00|1096.5|1096|1095.1|1094.6|1096.9|1096.4|1095.1|1094.6|752
1731427200000|2024-11-12 16:00:00|1095.3|1094.8|1095.8|1095.3|1096.1|1095.6|1095|1094.5|606
1731427500000|2024-11-12 16:05:00|1095.9|1095.4|1094.8|1094.3|1095.9|1095.4|1094.8|1094.3|456
1731427800000|2024-11-12 16:10:00|1094.9|1094.4|1094.2|1093.7|1095.3|1094.8|1094.1|1093.6|569
1731428100000|2024-11-12 16:15:00|1094.3|1093.8|1095.9|1095.4|1095.9|1095.4|1094.2|1093.7|1297
1731428400000|2024-11-12 16:20:00|1095.8|1095.3|1095.4|1094.9|1096.2|1095.7|1095.2|1094.7|1228
1731428700000|2024-11-12 16:25:00|1095.5|1095|1095.4|1094.9|1095.9|1095.4|1095.3|1094.8|501
1731429000000|2024-11-12 16:30:00|1095.3|1094.8|1095.5|1095|1095.8|1095.3|1095.2|1094.7|1215
1731429300000|2024-11-12 16:35:00|1095.4|1094.9|1094.2|1093.7|1096.1|1095.6|1094.2|1093.7|1324
1731429600000|2024-11-12 16:40:00|1094.3|1093.8|1093.9|1093.4|1094.6|1094.1|1093.8|1093.3|830
1731429900000|2024-11-12 16:45:00|1094|1093.5|1092.8|1092.3|1094.2|1093.7|1092.8|1092.3|1213
1731430200000|2024-11-12 16:50:00|1092.9|1092.4|1094.5|1094|1094.8|1094.3|1092.8|1092.3|1167
1731430500000|2024-11-12 16:55:00|1094.4|1093.9|1093.6|1093.1|1094.7|1094.2|1093.4|1092.9|673
1731430800000|2024-11-12 17:00:00|1093.7|1093.2|1093.7|1093.2|1093.9|1093.4|1093.3|1092.8|522
1731431100000|2024-11-12 17:05:00|1093.8|1093.3|1093.9|1093.4|1094.1|1093.6|1093.6|1093.1|776
1731431400000|2024-11-12 17:10:00|1093.8|1093.3|1093.4|1092.9|1094.2|1093.7|1092.8|1092.3|483
1731431700000|2024-11-12 17:15:00|1093.5|1093|1093.7|1093.2|1093.8|1093.3|1093.2|1092.7|326
1731432000000|2024-11-12 17:20:00|1093.6|1093.1|1092.9|1092.4|1093.6|1093.1|1092.7|1092.2|252
1731432300000|2024-11-12 17:25:00|1093|1092.5|1093.3|1092.8|1093.5|1093|1092.7|1092.2|228
1731432600000|2024-11-12 17:30:00|1093.4|1092.9|1093.4|1092.9|1093.9|1093.4|1093|1092.5|336
1731432900000|2024-11-12 17:35:00|1093.3|1092.8|1093.8|1093.3|1093.9|1093.4|1093.2|1092.7|323
1731433200000|2024-11-12 17:40:00|1093.7|1093.2|1092.9|1092.4|1093.7|1093.2|1092.8|1092.3|462
1731433500000|2024-11-12 17:45:00|1093|1092.5|1092.5|1092|1093.3|1092.8|1092.5|1092|522
1731433800000|2024-11-12 17:50:00|1092.6|1092.1|1093.5|1093|1093.9|1093.4|1092.6|1092.1|622
1731434100000|2024-11-12 17:55:00|1093.6|1093.1|1092.5|1092|1093.6|1093.1|1092.3|1091.8|451
1731434400000|2024-11-12 18:00:00|1092.4|1091.9|1093.6|1093.1|1093.9|1093.4|1092.1|1091.6|510
1731434700000|2024-11-12 18:05:00|1093.5|1093|1093.9|1093.4|1094|1093.5|1093.2|1092.7|662
1731435000000|2024-11-12 18:10:00|1093.8|1093.3|1094.2|1093.7|1094.3|1093.8|1093.6|1093.1|755
1731435300000|2024-11-12 18:15:00|1094.1|1093.6|1094.8|1094.3|1094.8|1094.3|1094.1|1093.6|826
1731435600000|2024-11-12 18:20:00|1094.7|1094.2|1094.2|1093.7|1094.7|1094.2|1093.8|1093.3|527
1731435900000|2024-11-12 18:25:00|1094.1|1093.6|1094.5|1094|1094.6|1094.1|1093.9|1093.4|339
1731436200000|2024-11-12 18:30:00|1094.4|1093.9|1095.1|1094.6|1095.2|1094.7|1094.4|1093.9|626
1731436500000|2024-11-12 18:35:00|1095.2|1094.7|1095.1|1094.6|1095.7|1095.2|1095.1|1094.6|689
1731436800000|2024-11-12 18:40:00|1095.2|1094.7|1095.5|1095|1095.6|1095.1|1095.1|1094.6|414
1731437100000|2024-11-12 18:45:00|1095.4|1094.9|1095.1|1094.6|1095.5|1095|1094.8|1094.3|342
1731437400000|2024-11-12 18:50:00|1095.2|1094.7|1095.6|1095.1|1095.9|1095.4|1095.2|1094.7|868
1731437700000|2024-11-12 18:55:00|1095.7|1095.2|1095.9|1095.4|1096.1|1095.6|1095.7|1095.2|381
1731438000000|2024-11-12 19:00:00|1096|1095.5|1095.8|1095.3|1096|1095.5|1095.6|1095.1|334
1731438300000|2024-11-12 19:05:00|1095.7|1095.2|1096.2|1095.7|1096.3|1095.8|1095.7|1095.2|701
1731438600000|2024-11-12 19:10:00|1096.1|1095.6|1095.8|1095.3|1096.1|1095.6|1095.5|1095|315
1731438900000|2024-11-12 19:15:00|1095.9|1095.4|1096.2|1095.7|1096.3|1095.8|1095.9|1095.4|279
1731439200000|2024-11-12 19:20:00|1096|1095.5|1096.3|1095.8|1096.4|1095.9|1095.8|1095.3|283
1731439500000|2024-11-12 19:25:00|1096.4|1095.9|1096.1|1095.6|1096.5|1096|1096.1|1095.6|291
1731439800000|2024-11-12 19:30:00|1096.2|1095.7|1096.4|1095.9|1096.5|1096|1096.1|1095.6|273
1731440100000|2024-11-12 19:35:00|1096.5|1096|1097|1096.5|1097.1|1096.6|1096.5|1096|673
1731440400000|2024-11-12 19:40:00|1097.1|1096.6|1097.4|1096.9|1097.7|1097.2|1097|1096.5|1238
1731440700000|2024-11-12 19:45:00|1097.5|1097|1097.1|1096.6|1097.5|1097|1097.1|1096.6|727
1731441000000|2024-11-12 19:50:00|1097.2|1096.7|1097.1|1096.6|1097.3|1096.8|1096.9|1096.4|852
1731441300000|2024-11-12 19:55:00|1097|1096.5|1096.8|1096.3|1097.1|1096.6|1096.8|1096.3|622
1731441600000|2024-11-12 20:00:00|1096.9|1096.4|1096.9|1096.4|1097.2|1096.7|1096.8|1096.3|1106
1731441900000|2024-11-12 20:05:00|1097|1096.5|1096.9|1096.4|1097.1|1096.6|1096.8|1096.3|290
1731442200000|2024-11-12 20:10:00|1097|1096.5|1096.8|1096.3|1097.2|1096.7|1096.8|1096.3|348
1731442500000|2024-11-12 20:15:00|1096.9|1096.4|1097.1|1096.6|1097.3|1096.8|1096.7|1096.2|450
1731442800000|2024-11-12 20:20:00|1097.2|1096.7|1097.4|1096.9|1097.4|1096.9|1096.9|1096.4|258
1731443100000|2024-11-12 20:25:00|1097.3|1096.8|1097.1|1096.6|1097.4|1096.9|1096.8|1096.3|280
1731443400000|2024-11-12 20:30:00|1097|1096.5|1097.1|1096.6|1097.2|1096.7|1097|1096.5|529
1731443700000|2024-11-12 20:35:00|1097|1096.5|1097.5|1097|1097.6|1097.1|1096.8|1096.3|933
1731444000000|2024-11-12 20:40:00|1097.6|1097.1|1097.8|1097.3|1098|1097.5|1097.5|1097|1486
1731444300000|2024-11-12 20:45:00|1097.9|1097.4|1098.2|1097.7|1098.3|1097.8|1097.7|1097.2|1125
1731444600000|2024-11-12 20:50:00|1098.3|1097.8|1097.6|1097.1|1098.3|1097.8|1097.1|1096.6|2338
1731444900000|2024-11-12 20:55:00|1097.5|1097|1096.3|1095.8|1097.5|1097|1096.3|1095.8|11303
1731445200000|2024-11-12 21:00:00|1097|1095|1097.7|1095.7|1097.8|1095.8|1096.9|1094.9|1745
1731445500000|2024-11-12 21:05:00|1097.6|1095.6|1097.5|1095.5|1097.6|1095.6|1097.3|1095.3|99
1731445800000|2024-11-12 21:10:00|1097.6|1095.6|1097.8|1095.8|1097.8|1095.8|1097.6|1095.6|122
1731446100000|2024-11-12 21:15:00|1097.7|1095.7|1098.3|1096.3|1098.4|1096.4|1097.7|1095.7|155
1731446400000|2024-11-12 21:20:00|1098.4|1096.4|1098.6|1096.6|1098.8|1096.8|1098.3|1096.3|144
1731446700000|2024-11-12 21:25:00|1098.7|1096.7|1098.8|1096.8|1098.8|1096.8|1098.5|1096.5|120
1731447000000|2024-11-12 21:30:00|1098.7|1096.7|1098.9|1096.9|1098.9|1096.9|1098.7|1096.7|150
1731447300000|2024-11-12 21:35:00|1098.8|1096.8|1098.9|1096.9|1099|1097|1098.5|1096.5|264
1731447600000|2024-11-12 21:40:00|1098.8|1096.8|1098.8|1096.8|1098.9|1096.9|1098.6|1096.6|300
1731447900000|2024-11-12 21:45:00|1098.7|1096.7|1098.6|1096.6|1098.7|1096.7|1098.6|1096.6|20
1731448200000|2024-11-12 21:50:00|1098.3|1096.3|1097.6|1095.6|1098.4|1096.4|1097.4|1095.4|176
1731448500000|2024-11-12 21:55:00|1097.5|1095.5|1096.7|1094.7|1097.6|1095.6|1096.7|1094.7|91
1731448800000|2024-11-12 22:00:00|1096.4|1094.4|1098.5|1096.5|1098.5|1096.5|1096.4|1094.4|3
1731450600000|2024-11-12 22:30:00|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|0
1731452400000|2024-11-12 23:00:00|1097.2|1095.2|1096.5|1094.5|1097.5|1095.5|1096.5|1094.5|0
1731452700000|2024-11-12 23:05:00|1096.6|1094.6|1096.6|1094.6|1096.6|1094.6|1096.3|1094.3|0
1731453000000|2024-11-12 23:10:00|1096.5|1094.5|1096.4|1094.4|1096.5|1094.5|1096|1094|0
1731453300000|2024-11-12 23:15:00|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.2|1094.2|0
1731453600000|2024-11-12 23:20:00|1096.4|1094.4|1096.2|1094.2|1096.7|1094.7|1096.1|1094.1|0
1731453900000|2024-11-12 23:25:00|1096.3|1094.3|1096|1094|1096.3|1094.3|1095.8|1093.8|0
1731454200000|2024-11-12 23:30:00|1095.9|1093.9|1096|1094|1096.1|1094.1|1095.9|1093.9|0
1731454500000|2024-11-12 23:35:00|1096.1|1094.1|1096.1|1094.1|1096.2|1094.2|1095.8|1093.8|0
1731454800000|2024-11-12 23:40:00|1096.2|1094.2|1096.3|1094.3|1096.4|1094.4|1096.2|1094.2|0
1731455100000|2024-11-12 23:45:00|1096.4|1094.4|1096.3|1094.3|1096.4|1094.4|1096.2|1094.2|0
1731455400000|2024-11-12 23:50:00|1096.2|1094.2|1096.4|1094.4|1096.4|1094.4|1096.1|1094.1|0
1731455700000|2024-11-12 23:55:00|1096.3|1094.3|1096.5|1094.5|1096.6|1094.6|1096.3|1094.3|0
1731456000000|2024-11-13 00:00:00|1096.6|1094.6|1096.3|1094.3|1096.6|1094.6|1096.2|1094.2|0
1731456300000|2024-11-13 00:05:00|1096.2|1094.2|1096|1094|1096.2|1094.2|1096|1094|0
1731456600000|2024-11-13 00:10:00|1096.1|1094.1|1096|1094|1096.1|1094.1|1095.9|1093.9|0
1731456900000|2024-11-13 00:15:00|1095.9|1093.9|1095.8|1093.8|1096|1094|1095.6|1093.6|0
1731457200000|2024-11-13 00:20:00|1095.9|1093.9|1095.9|1093.9|1096|1094|1095.8|1093.8|0
1731457500000|2024-11-13 00:25:00|1095.8|1093.8|1095.8|1093.8|1095.9|1093.9|1095.7|1093.7|0
1731457800000|2024-11-13 00:30:00|1095.9|1093.9|1096|1094|1096.1|1094.1|1095.8|1093.8|0
1731458100000|2024-11-13 00:35:00|1096.1|1094.1|1095.8|1093.8|1096.1|1094.1|1095.7|1093.7|0
1731458400000|2024-11-13 00:40:00|1095.9|1093.9|1096|1094|1096.1|1094.1|1095.8|1093.8|0
1731458700000|2024-11-13 00:45:00|1096.1|1094.1|1096.3|1094.3|1096.3|1094.3|1096|1094|0
1731459000000|2024-11-13 00:50:00|1096.4|1094.4|1096.1|1094.1|1096.4|1094.4|1095.9|1093.9|0
1731459300000|2024-11-13 00:55:00|1096|1094|1095.9|1093.9|1096.2|1094.2|1095.9|1093.9|0
1731459600000|2024-11-13 01:00:00|1095.2|1093.2|1096.7|1094.7|1097.3|1095.3|1095.2|1093.2|119
1731459900000|2024-11-13 01:05:00|1096.5|1094.5|1097.2|1095.2|1097.5|1095.5|1096.1|1094.1|136
1731460200000|2024-11-13 01:10:00|1097.1|1095.1|1097.8|1095.8|1098.2|1096.2|1097.1|1095.1|111
1731460500000|2024-11-13 01:15:00|1098.1|1096.1|1100.2|1098.2|1100.5|1098.5|1098|1096|127
1731460800000|2024-11-13 01:20:00|1099.9|1097.9|1099.5|1097.5|1099.9|1097.9|1099.4|1097.4|49
1731461100000|2024-11-13 01:25:00|1099.6|1097.6|1099.6|1097.6|1099.7|1097.7|1098.9|1096.9|25
1731461400000|2024-11-13 01:30:00|1099.5|1097.5|1098.8|1096.8|1100.5|1098.5|1098.5|1096.5|90
1731461700000|2024-11-13 01:35:00|1099.2|1097.2|1099.1|1097.1|1100|1098|1099|1097|28
1731462000000|2024-11-13 01:40:00|1098.8|1096.8|1099.6|1097.6|1099.6|1097.6|1098.1|1096.1|23
1731462300000|2024-11-13 01:45:00|1099.3|1097.3|1101.3|1099.3|1101.5|1099.5|1098.9|1096.9|41
1731462600000|2024-11-13 01:50:00|1101.4|1099.4|1100.4|1098.4|1101.6|1099.6|1100.2|1098.2|27
1731462900000|2024-11-13 01:55:00|1100.3|1098.3|1099.6|1097.6|1100.3|1098.3|1099.4|1097.4|29
1731463200000|2024-11-13 02:00:00|1099.8|1097.8|1099.9|1097.9|1100.2|1098.2|1099.4|1097.4|56
1731463500000|2024-11-13 02:05:00|1100|1098|1101.6|1099.6|1101.6|1099.6|1099.8|1097.8|36
1731463800000|2024-11-13 02:10:00|1101.5|1099.5|1101.7|1099.7|1101.8|1099.8|1101.1|1099.1|32
1731464100000|2024-11-13 02:15:00|1101.8|1099.8|1100.4|1098.4|1102.1|1100.1|1100.3|1098.3|24
1731464400000|2024-11-13 02:20:00|1100.3|1098.3|1099.5|1097.5|1100.5|1098.5|1099.4|1097.4|20
1731464700000|2024-11-13 02:25:00|1099.1|1097.1|1098.6|1096.6|1099.5|1097.5|1098.6|1096.6|25
1731465000000|2024-11-13 02:30:00|1098.5|1096.5|1098.4|1096.4|1098.5|1096.5|1097.6|1095.6|36
1731465300000|2024-11-13 02:35:00|1098.5|1096.5|1097.8|1095.8|1099|1097|1097.8|1095.8|30
1731465600000|2024-11-13 02:40:00|1098|1096|1098.3|1096.3|1098.5|1096.5|1097.9|1095.9|48
1731465900000|2024-11-13 02:45:00|1098.1|1096.1|1098.8|1096.8|1099.1|1097.1|1098.1|1096.1|50
1731466200000|2024-11-13 02:50:00|1098.9|1096.9|1100.1|1098.1|1100.1|1098.1|1098.6|1096.6|25
1731466500000|2024-11-13 02:55:00|1100|1098|1100.3|1098.3|1100.5|1098.5|1099.7|1097.7|50
1731466800000|2024-11-13 03:00:00|1100.2|1098.2|1101.2|1099.2|1101.4|1099.4|1100.1|1098.1|64
1731467100000|2024-11-13 03:05:00|1100.6|1098.6|1102.1|1100.1|1102.5|1100.5|1100.6|1098.6|69
1731467400000|2024-11-13 03:10:00|1102.2|1100.2|1101.2|1099.2|1102.2|1100.2|1100.9|1098.9|28
1731467700000|2024-11-13 03:15:00|1101.3|1099.3|1100.8|1098.8|1101.6|1099.6|1100.4|1098.4|13
1731468000000|2024-11-13 03:20:00|1100.9|1098.9|1100|1098|1100.9|1098.9|1100|1098|14
1731468300000|2024-11-13 03:25:00|1099.9|1097.9|1100.2|1098.2|1100.4|1098.4|1099.9|1097.9|12
1731468600000|2024-11-13 03:30:00|1100.6|1098.6|1100.7|1098.7|1100.7|1098.7|1100.6|1098.6|6
1731468900000|2024-11-13 03:35:00|1100.6|1098.6|1100.2|1098.2|1100.6|1098.6|1100.1|1098.1|6
1731469200000|2024-11-13 03:40:00|1100.1|1098.1|1099.8|1097.8|1100.1|1098.1|1099.8|1097.8|8
1731469500000|2024-11-13 03:45:00|1099.9|1097.9|1099.7|1097.7|1099.9|1097.9|1099.7|1097.7|10
1731469800000|2024-11-13 03:50:00|1099.4|1097.4|1099|1097|1099.5|1097.5|1099|1097|54
1731470100000|2024-11-13 03:55:00|1099.1|1097.1|1098.6|1096.6|1099.1|1097.1|1098.5|1096.5|22
1731470400000|2024-11-13 04:00:00|1098.5|1096.5|1098.3|1096.3|1098.7|1096.7|1098.2|1096.2|13
1731470700000|2024-11-13 04:05:00|1098.4|1096.4|1098|1096|1098.4|1096.4|1098|1096|5
1731471000000|2024-11-13 04:10:00|1097.7|1095.7|1097.3|1095.3|1097.8|1095.8|1097.3|1095.3|26
1731471300000|2024-11-13 04:15:00|1097.2|1095.2|1097.7|1095.7|1097.7|1095.7|1097|1095|29
1731471600000|2024-11-13 04:20:00|1097.8|1095.8|1098.7|1096.7|1098.9|1096.9|1097.8|1095.8|30
1731471900000|2024-11-13 04:25:00|1098.8|1096.8|1099.2|1097.2|1099.4|1097.4|1098.8|1096.8|19
1731472200000|2024-11-13 04:30:00|1099.5|1097.5|1099.1|1097.1|1099.7|1097.7|1099.1|1097.1|14
1731472500000|2024-11-13 04:35:00|1099|1097|1098.5|1096.5|1099|1097|1098.4|1096.4|63
1731472800000|2024-11-13 04:40:00|1098.3|1096.3|1097.7|1095.7|1098.3|1096.3|1097.7|1095.7|14
1731473100000|2024-11-13 04:45:00|1097.6|1095.6|1097.6|1095.6|1097.7|1095.7|1097.2|1095.2|23
1731473400000|2024-11-13 04:50:00|1097.5|1095.5|1097.1|1095.1|1097.5|1095.5|1097|1095|22
1731473700000|2024-11-13 04:55:00|1097.3|1095.3|1098.1|1096.1|1098.4|1096.4|1097.3|1095.3|16
1731474000000|2024-11-13 05:00:00|1097.8|1095.8|1096|1094|1097.8|1095.8|1096|1094|102
1731474300000|2024-11-13 05:05:00|1096.2|1094.2|1097.3|1095.3|1097.3|1095.3|1096.2|1094.2|17
1731474600000|2024-11-13 05:10:00|1097.1|1095.1|1095.4|1093.4|1097.2|1095.2|1095.2|1093.2|114
1731474900000|2024-11-13 05:15:00|1095.5|1093.5|1094.9|1092.9|1095.9|1093.9|1094.7|1092.7|102
1731475200000|2024-11-13 05:20:00|1095|1093|1095.7|1093.7|1095.8|1093.8|1095|1093|34
1731475500000|2024-11-13 05:25:00|1095.6|1093.6|1095.4|1093.4|1096.4|1094.4|1095.4|1093.4|75
1731475800000|2024-11-13 05:30:00|1095.3|1093.3|1096|1094|1096|1094|1094.6|1092.6|84
1731476100000|2024-11-13 05:35:00|1095.9|1093.9|1094.8|1092.8|1095.9|1093.9|1094.4|1092.4|50
1731476400000|2024-11-13 05:40:00|1094.6|1092.6|1094.7|1092.7|1094.9|1092.9|1094.5|1092.5|35
1731476700000|2024-11-13 05:45:00|1094.8|1092.8|1095.1|1093.1|1095.2|1093.2|1094.8|1092.8|48
1731477000000|2024-11-13 05:50:00|1094.9|1092.9|1095|1093|1095.3|1093.3|1094.6|1092.6|67
1731477300000|2024-11-13 05:55:00|1094.7|1092.7|1095|1093|1095.3|1093.3|1094.7|1092.7|22
1731477600000|2024-11-13 06:00:00|1094.8|1092.8|1096.6|1094.6|1097.1|1095.1|1094.8|1092.8|55
1731477900000|2024-11-13 06:05:00|1096.8|1094.8|1097.3|1095.3|1097.3|1095.3|1095.7|1093.7|50
1731478200000|2024-11-13 06:10:00|1097|1095|1095.1|1093.1|1097.3|1095.3|1095.1|1093.1|60
1731478500000|2024-11-13 06:15:00|1095.2|1093.2|1094.8|1092.8|1095.2|1093.2|1094.4|1092.4|61
1731478800000|2024-11-13 06:20:00|1094.7|1092.7|1095.1|1093.1|1095.5|1093.5|1094.7|1092.7|36
1731479100000|2024-11-13 06:25:00|1095.3|1093.3|1095|1093|1095.5|1093.5|1094.9|1092.9|12
1731479400000|2024-11-13 06:30:00|1094.5|1092.5|1094.8|1092.8|1094.9|1092.9|1094|1092|21
1731479700000|2024-11-13 06:35:00|1094.7|1092.7|1095.2|1093.2|1095.2|1093.2|1094.7|1092.7|12
1731480000000|2024-11-13 06:40:00|1095.1|1093.1|1095.2|1093.2|1095.4|1093.4|1094.5|1092.5|244
1731480300000|2024-11-13 06:45:00|1095.1|1093.1|1094.9|1092.9|1095.2|1093.2|1094.5|1092.5|58
1731480600000|2024-11-13 06:50:00|1095|1093|1095.7|1093.7|1096|1094|1095|1093|29
1731480900000|2024-11-13 06:55:00|1095.8|1093.8|1095.1|1093.1|1096|1094|1095|1093|46
1731481200000|2024-11-13 07:00:00|1095.3|1093.3|1095.7|1093.7|1095.7|1093.7|1094.5|1092.5|57
1731481500000|2024-11-13 07:05:00|1095.8|1093.8|1095.7|1093.7|1096.3|1094.3|1095.3|1093.3|56
1731481800000|2024-11-13 07:10:00|1095.6|1093.6|1094.2|1092.2|1095.6|1093.6|1094|1092|109
1731482100000|2024-11-13 07:15:00|1094.3|1092.3|1095|1093|1095|1093|1094.1|1092.1|82
1731482400000|2024-11-13 07:20:00|1095.1|1093.1|1095.2|1093.2|1095.3|1093.3|1095.1|1093.1|39
1731482700000|2024-11-13 07:25:00|1095.1|1093.1|1096.1|1094.1|1096.3|1094.3|1095.1|1093.1|46
1731483000000|2024-11-13 07:30:00|1096.2|1094.2|1095.4|1093.4|1096.3|1094.3|1095.3|1093.3|80
1731483300000|2024-11-13 07:35:00|1095.5|1093.5|1096.8|1094.8|1096.9|1094.9|1095.5|1093.5|74
1731483600000|2024-11-13 07:40:00|1096.7|1094.7|1097.7|1095.7|1097.9|1095.9|1096.6|1094.6|315
1731483900000|2024-11-13 07:45:00|1097.6|1095.6|1097.7|1095.7|1097.8|1095.8|1097.1|1095.1|385
1731484200000|2024-11-13 07:50:00|1097.8|1095.8|1098.1|1096.1|1098.3|1096.3|1097.4|1095.4|269
1731484500000|2024-11-13 07:55:00|1098|1096|1097.6|1095.6|1098|1096|1097.4|1095.4|192
1731484800000|2024-11-13 08:00:00|1097.7|1095.7|1096.8|1094.8|1097.8|1095.8|1096.6|1094.6|309
1731485100000|2024-11-13 08:05:00|1096.7|1094.7|1097.4|1095.4|1097.7|1095.7|1096.5|1094.5|343
1731485400000|2024-11-13 08:10:00|1097.3|1095.3|1097.7|1095.7|1098|1096|1097.2|1095.2|149
1731485700000|2024-11-13 08:15:00|1097.8|1095.8|1097.9|1095.9|1098.5|1096.5|1097.8|1095.8|211
1731486000000|2024-11-13 08:20:00|1098|1096|1098.1|1096.1|1098.4|1096.4|1097.9|1095.9|215
1731486300000|2024-11-13 08:25:00|1098.2|1096.2|1097.6|1095.6|1098.3|1096.3|1097.5|1095.5|368
1731486600000|2024-11-13 08:30:00|1097.7|1095.7|1098.4|1096.4|1098.7|1096.7|1097.6|1095.6|363
1731486900000|2024-11-13 08:35:00|1098.3|1096.3|1098.4|1096.4|1098.7|1096.7|1098.3|1096.3|195
1731487200000|2024-11-13 08:40:00|1098.3|1096.3|1097.9|1095.9|1098.4|1096.4|1097.5|1095.5|441
1731487500000|2024-11-13 08:45:00|1098|1096|1098.4|1096.4|1098.8|1096.8|1097.8|1095.8|409
1731487800000|2024-11-13 08:50:00|1098.5|1096.5|1098.4|1096.4|1098.5|1096.5|1098|1096|191
1731488100000|2024-11-13 08:55:00|1098.3|1096.3|1098.7|1096.7|1099.1|1097.1|1098.3|1096.3|341
1731488400000|2024-11-13 09:00:00|1098.5|1096.5|1098.1|1096.1|1098.7|1096.7|1098|1096|359
1731488700000|2024-11-13 09:05:00|1098|1096|1098.2|1096.2|1098.4|1096.4|1098|1096|159
1731489000000|2024-11-13 09:10:00|1098.3|1096.3|1098.1|1096.1|1098.3|1096.3|1097.8|1095.8|71
1731489300000|2024-11-13 09:15:00|1098|1096|1098.7|1096.7|1099|1097|1098|1096|300
1731489600000|2024-11-13 09:20:00|1098.6|1096.6|1099.9|1097.9|1100|1098|1098.5|1096.5|121
1731489900000|2024-11-13 09:25:00|1099.8|1097.8|1100.1|1098.1|1100.4|1098.4|1099.8|1097.8|257
1731490200000|2024-11-13 09:30:00|1100.2|1098.2|1100.6|1098.6|1101.1|1099.1|1100.1|1098.1|237
1731490500000|2024-11-13 09:35:00|1100.5|1098.5|1100.6|1098.6|1100.8|1098.8|1100.3|1098.3|191
1731490800000|2024-11-13 09:40:00|1100.5|1098.5|1101|1099|1101.1|1099.1|1100.4|1098.4|407
1731491100000|2024-11-13 09:45:00|1101.1|1099.1|1102.1|1100.1|1102.5|1100.5|1101|1099|323
1731491400000|2024-11-13 09:50:00|1102.2|1100.2|1102|1100|1102.4|1100.4|1101.8|1099.8|269
1731491700000|2024-11-13 09:55:00|1102.1|1100.1|1101.9|1099.9|1102.1|1100.1|1101.6|1099.6|225
1731492000000|2024-11-13 10:00:00|1102|1100|1100.9|1098.9|1102.2|1100.2|1100.9|1098.9|273
1731492300000|2024-11-13 10:05:00|1101|1099|1100.9|1098.9|1101.1|1099.1|1100.6|1098.6|143
1731492600000|2024-11-13 10:10:00|1100.8|1098.8|1100.8|1098.8|1101|1099|1100.3|1098.3|85
1731492900000|2024-11-13 10:15:00|1100.7|1098.7|1100.4|1098.4|1101.1|1099.1|1100.3|1098.3|67
1731493200000|2024-11-13 10:20:00|1100.5|1098.5|1100.3|1098.3|1100.7|1098.7|1100.2|1098.2|45
1731493500000|2024-11-13 10:25:00|1100.2|1098.2|1100.2|1098.2|1100.3|1098.3|1100|1098|187
1731493800000|2024-11-13 10:30:00|1100.1|1098.1|1099.7|1097.7|1100.1|1098.1|1099.7|1097.7|94
1731494100000|2024-11-13 10:35:00|1099.8|1097.8|1099.7|1097.7|1099.9|1097.9|1099.5|1097.5|64
1731494400000|2024-11-13 10:40:00|1099.6|1097.6|1099.4|1097.4|1099.8|1097.8|1099.4|1097.4|98
1731494700000|2024-11-13 10:45:00|1099.5|1097.5|1099.3|1097.3|1099.5|1097.5|1099.2|1097.2|73
1731495000000|2024-11-13 10:50:00|1099.5|1097.5|1099.9|1097.9|1100.3|1098.3|1099.5|1097.5|30
1731495300000|2024-11-13 10:55:00|1100|1098|1099.8|1097.8|1100|1098|1099.5|1097.5|141
1731495600000|2024-11-13 11:00:00|1099.7|1097.7|1099.6|1097.6|1100.1|1098.1|1099.5|1097.5|45
1731495900000|2024-11-13 11:05:00|1099.5|1097.5|1099.1|1097.1|1099.5|1097.5|1099.1|1097.1|184
1731496200000|2024-11-13 11:10:00|1099.3|1097.3|1099.4|1097.4|1099.7|1097.7|1099.2|1097.2|82
1731496500000|2024-11-13 11:15:00|1099.3|1097.3|1099.5|1097.5|1099.6|1097.6|1099.3|1097.3|57
1731496800000|2024-11-13 11:20:00|1099.7|1097.7|1099.2|1097.2|1099.8|1097.8|1099|1097|82
1731497100000|2024-11-13 11:25:00|1099.1|1097.1|1099.2|1097.2|1099.5|1097.5|1099|1097|93
1731497400000|2024-11-13 11:30:00|1099.1|1097.1|1098.7|1096.7|1099.5|1097.5|1098.7|1096.7|214
1731497700000|2024-11-13 11:35:00|1098.8|1096.8|1098.9|1096.9|1098.9|1096.9|1098.6|1096.6|64
1731498000000|2024-11-13 11:40:00|1098.8|1096.8|1098.3|1096.3|1098.8|1096.8|1098.3|1096.3|24
1731498300000|2024-11-13 11:45:00|1098.5|1096.5|1098.6|1096.6|1099|1097|1098.5|1096.5|215
1731498600000|2024-11-13 11:50:00|1098.5|1096.5|1098.8|1096.8|1098.9|1096.9|1098.5|1096.5|324
1731498900000|2024-11-13 11:55:00|1098.9|1096.9|1098.6|1096.6|1099.1|1097.1|1098.6|1096.6|283
1731499200000|2024-11-13 12:00:00|1098.8|1096.8|1099.5|1097.5|1099.9|1097.9|1098.8|1096.8|117
1731499500000|2024-11-13 12:05:00|1099.6|1097.6|1098.8|1096.8|1099.9|1097.9|1098.8|1096.8|97
1731499800000|2024-11-13 12:10:00|1098.9|1096.9|1098.6|1096.6|1099|1097|1098.5|1096.5|161
1731500100000|2024-11-13 12:15:00|1098.7|1096.7|1098.5|1096.5|1098.8|1096.8|1098.4|1096.4|190
1731500400000|2024-11-13 12:20:00|1098.8|1096.8|1098.9|1096.9|1099.1|1097.1|1098.8|1096.8|59
1731500700000|2024-11-13 12:25:00|1099|1097|1098.9|1096.9|1099|1097|1098.6|1096.6|87
1731501000000|2024-11-13 12:30:00|1098.8|1096.8|1099.3|1097.3|1099.3|1097.3|1098.2|1096.2|282
1731501300000|2024-11-13 12:35:00|1099.2|1097.2|1098.6|1096.6|1099.3|1097.3|1098.6|1096.6|174
1731501600000|2024-11-13 12:40:00|1098.7|1096.7|1098.7|1096.7|1098.9|1096.9|1098.6|1096.6|68
1731501900000|2024-11-13 12:45:00|1098.8|1096.8|1098.3|1096.3|1098.8|1096.8|1097.9|1095.9|62
1731502200000|2024-11-13 12:50:00|1098.1|1096.1|1098.6|1096.6|1098.8|1096.8|1098.1|1096.1|73
1731502500000|2024-11-13 12:55:00|1098.5|1096.5|1098.1|1096.1|1098.5|1096.5|1098|1096|187
1731502800000|2024-11-13 13:00:00|1098|1096|1097.8|1095.8|1098.2|1096.2|1097.5|1095.5|425
1731503100000|2024-11-13 13:05:00|1097.7|1095.7|1097.8|1095.8|1098.4|1096.4|1097.6|1095.6|101
1731503400000|2024-11-13 13:10:00|1097.7|1095.7|1097.2|1095.2|1097.8|1095.8|1097.2|1095.2|162
1731503700000|2024-11-13 13:15:00|1097.4|1095.4|1097.2|1095.2|1097.6|1095.6|1097.1|1095.1|115
1731504000000|2024-11-13 13:20:00|1097.1|1095.1|1097.1|1095.1|1097.5|1095.5|1096.9|1094.9|201
1731504300000|2024-11-13 13:25:00|1097|1095|1098.1|1096.1|1098.7|1096.7|1096.9|1094.9|255
1731504600000|2024-11-13 13:30:00|1099.5|1097.5|1101|1099|1103.3|1101.3|1099.5|1097.5|1657
1731504900000|2024-11-13 13:35:00|1101.2|1099.2|1101.2|1099.2|1102.1|1100.1|1101.1|1099.1|242
1731505200000|2024-11-13 13:40:00|1101.1|1099.1|1101.9|1099.9|1103|1101|1101|1099|313
1731505500000|2024-11-13 13:45:00|1102|1100|1100.4|1098.4|1102.2|1100.2|1100.2|1098.2|382
1731505800000|2024-11-13 13:50:00|1100.3|1098.3|1100.9|1098.9|1101.1|1099.1|1100.1|1098.1|410
1731506100000|2024-11-13 13:55:00|1100.8|1098.8|1100.2|1098.2|1100.9|1098.9|1100|1098|342
1731506400000|2024-11-13 14:00:00|1100.3|1098.3|1099.5|1097.5|1100.3|1098.3|1099.3|1097.3|705
1731506700000|2024-11-13 14:05:00|1099.6|1097.6|1099.8|1097.8|1100.4|1098.4|1099.5|1097.5|290
1731507000000|2024-11-13 14:10:00|1099.5|1097.5|1099.6|1097.6|1099.7|1097.7|1098.8|1096.8|161
1731507300000|2024-11-13 14:15:00|1099.7|1097.7|1098.7|1096.7|1099.7|1097.7|1098.6|1096.6|329
1731507600000|2024-11-13 14:20:00|1098.6|1096.6|1098.5|1096.5|1098.8|1096.8|1098.1|1096.1|499
1731507900000|2024-11-13 14:25:00|1098.4|1096.4|1097.6|1095.6|1098.4|1096.4|1097.5|1095.5|528
1731508200000|2024-11-13 14:30:00|1096.9|1096.4|1094.9|1094.4|1097.1|1096.6|1094.9|1094.4|3420
1731508500000|2024-11-13 14:35:00|1094.8|1094.3|1093.9|1093.4|1095.1|1094.6|1093.4|1092.9|1707
1731508800000|2024-11-13 14:40:00|1094|1093.5|1095.2|1094.7|1095.2|1094.7|1093|1092.5|1418
1731509100000|2024-11-13 14:45:00|1095.1|1094.6|1093.4|1092.9|1095.1|1094.6|1093.1|1092.6|883
1731509400000|2024-11-13 14:50:00|1093.5|1093|1091.3|1090.8|1093.5|1093|1090.9|1090.4|3745
1731509700000|2024-11-13 14:55:00|1091.2|1090.7|1091|1090.5|1091.8|1091.3|1090.7|1090.2|869
1731510000000|2024-11-13 15:00:00|1090.9|1090.4|1090.1|1089.6|1091.1|1090.6|1089.9|1089.4|847
1731510300000|2024-11-13 15:05:00|1090|1089.5|1088.9|1088.4|1090.1|1089.6|1087.7|1087.2|1083
1731510600000|2024-11-13 15:10:00|1088.8|1088.3|1089.2|1088.7|1090.3|1089.8|1088.7|1088.2|1807
1731510900000|2024-11-13 15:15:00|1089.3|1088.8|1089.4|1088.9|1090|1089.5|1089.1|1088.6|1111
1731511200000|2024-11-13 15:20:00|1089.3|1088.8|1089.4|1088.9|1089.5|1089|1088.4|1087.9|2185
1731511500000|2024-11-13 15:25:00|1089.3|1088.8|1088.7|1088.2|1089.4|1088.9|1088.3|1087.8|1233
1731511800000|2024-11-13 15:30:00|1088.6|1088.1|1089.9|1089.4|1090.3|1089.8|1088.6|1088.1|1973
1731512100000|2024-11-13 15:35:00|1089.8|1089.3|1089.3|1088.8|1090.7|1090.2|1089.2|1088.7|1304
1731512400000|2024-11-13 15:40:00|1089.2|1088.7|1089.7|1089.2|1089.8|1089.3|1088|1087.5|1100
1731512700000|2024-11-13 15:45:00|1089.6|1089.1|1089.5|1089|1090.2|1089.7|1089.2|1088.7|583
1731513000000|2024-11-13 15:50:00|1089.4|1088.9|1089.2|1088.7|1089.9|1089.4|1088.9|1088.4|707
1731513300000|2024-11-13 15:55:00|1089.3|1088.8|1090|1089.5|1090.2|1089.7|1089.3|1088.8|374
1731513600000|2024-11-13 16:00:00|1090.1|1089.6|1089.3|1088.8|1090.3|1089.8|1089.3|1088.8|459
1731513900000|2024-11-13 16:05:00|1089.1|1088.6|1089.8|1089.3|1089.9|1089.4|1088.8|1088.3|481
1731514200000|2024-11-13 16:10:00|1089.7|1089.2|1089.3|1088.8|1089.7|1089.2|1089.2|1088.7|1032
1731514500000|2024-11-13 16:15:00|1089.2|1088.7|1088.9|1088.4|1089.5|1089|1088.7|1088.2|1601
1731514800000|2024-11-13 16:20:00|1088.8|1088.3|1088.9|1088.4|1089|1088.5|1088.3|1087.8|1319
1731515100000|2024-11-13 16:25:00|1089|1088.5|1089.5|1089|1089.8|1089.3|1088.9|1088.4|587
1731515400000|2024-11-13 16:30:00|1089.3|1088.8|1089.9|1089.4|1090.2|1089.7|1089.3|1088.8|727
1731515700000|2024-11-13 16:35:00|1089.8|1089.3|1089.3|1088.8|1090.2|1089.7|1089.2|1088.7|963
1731516000000|2024-11-13 16:40:00|1089.4|1088.9|1088.2|1087.7|1089.4|1088.9|1088|1087.5|509
1731516300000|2024-11-13 16:45:00|1088.3|1087.8|1089.4|1088.9|1089.5|1089|1088.3|1087.8|770
1731516600000|2024-11-13 16:50:00|1089.3|1088.8|1089.1|1088.6|1089.4|1088.9|1088.9|1088.4|405
1731516900000|2024-11-13 16:55:00|1089|1088.5|1088.9|1088.4|1089.1|1088.6|1088.4|1087.9|383
1731517200000|2024-11-13 17:00:00|1088.8|1088.3|1088.6|1088.1|1089.1|1088.6|1088.5|1088|254
1731517500000|2024-11-13 17:05:00|1088.7|1088.2|1089.4|1088.9|1089.8|1089.3|1088.7|1088.2|370
1731517800000|2024-11-13 17:10:00|1089.5|1089|1090|1089.5|1090.1|1089.6|1089.4|1088.9|434
1731518100000|2024-11-13 17:15:00|1090.1|1089.6|1089.2|1088.7|1090.6|1090.1|1089.2|1088.7|481
1731518400000|2024-11-13 17:20:00|1089.3|1088.8|1088.7|1088.2|1089.4|1088.9|1088.5|1088|386
1731518700000|2024-11-13 17:25:00|1088.8|1088.3|1088.5|1088|1088.8|1088.3|1088.2|1087.7|533
1731519000000|2024-11-13 17:30:00|1088.4|1087.9|1088.6|1088.1|1088.9|1088.4|1088.2|1087.7|270
1731519300000|2024-11-13 17:35:00|1088.7|1088.2|1089|1088.5|1089.3|1088.8|1088.6|1088.1|248
1731519600000|2024-11-13 17:40:00|1088.9|1088.4|1088.6|1088.1|1089|1088.5|1088.6|1088.1|375
1731519900000|2024-11-13 17:45:00|1088.7|1088.2|1089.4|1088.9|1089.8|1089.3|1088.7|1088.2|196
1731520200000|2024-11-13 17:50:00|1089.5|1089|1089.6|1089.1|1089.6|1089.1|1089.3|1088.8|197
1731520500000|2024-11-13 17:55:00|1089.5|1089|1089.3|1088.8|1089.5|1089|1089.2|1088.7|194
1731520800000|2024-11-13 18:00:00|1089.4|1088.9|1089.1|1088.6|1089.4|1088.9|1089.1|1088.6|199
1731521100000|2024-11-13 18:05:00|1089|1088.5|1088.6|1088.1|1089.3|1088.8|1088.5|1088|576
1731521400000|2024-11-13 18:10:00|1088.5|1088|1088.6|1088.1|1088.8|1088.3|1088.2|1087.7|521
1731521700000|2024-11-13 18:15:00|1088.7|1088.2|1088.6|1088.1|1088.7|1088.2|1088.3|1087.8|379
1731522000000|2024-11-13 18:20:00|1088.5|1088|1088.6|1088.1|1088.7|1088.2|1088.1|1087.6|343
1731522300000|2024-11-13 18:25:00|1088.7|1088.2|1088.4|1087.9|1088.8|1088.3|1088.4|1087.9|696
1731522600000|2024-11-13 18:30:00|1088.3|1087.8|1088.5|1088|1088.6|1088.1|1088.3|1087.8|532
1731522900000|2024-11-13 18:35:00|1088.4|1087.9|1087.9|1087.4|1088.6|1088.1|1087.9|1087.4|327
1731523200000|2024-11-13 18:40:00|1088|1087.5|1088.3|1087.8|1088.3|1087.8|1087.6|1087.1|294
1731523500000|2024-11-13 18:45:00|1088.4|1087.9|1088.4|1087.9|1088.7|1088.2|1088.4|1087.9|225
1731523800000|2024-11-13 18:50:00|1088.5|1088|1088.7|1088.2|1088.8|1088.3|1088.2|1087.7|266
1731524100000|2024-11-13 18:55:00|1088.8|1088.3|1088.5|1088|1088.8|1088.3|1088.4|1087.9|230
1731524400000|2024-11-13 19:00:00|1088.6|1088.1|1088.6|1088.1|1088.7|1088.2|1088.3|1087.8|298
1731524700000|2024-11-13 19:05:00|1088.7|1088.2|1088.5|1088|1088.7|1088.2|1088.5|1088|381
1731525000000|2024-11-13 19:10:00|1088.6|1088.1|1088.7|1088.2|1088.9|1088.4|1088.5|1088|421
1731525300000|2024-11-13 19:15:00|1088.6|1088.1|1087.8|1087.3|1088.8|1088.3|1087.8|1087.3|511
1731525600000|2024-11-13 19:20:00|1087.7|1087.2|1088.5|1088|1088.5|1088|1087.6|1087.1|408
1731525900000|2024-11-13 19:25:00|1088.6|1088.1|1088.2|1087.7|1088.7|1088.2|1088.2|1087.7|402
1731526200000|2024-11-13 19:30:00|1088.1|1087.6|1088.2|1087.7|1088.3|1087.8|1087.7|1087.2|471
1731526500000|2024-11-13 19:35:00|1088.3|1087.8|1087.9|1087.4|1088.3|1087.8|1087.8|1087.3|660
1731526800000|2024-11-13 19:40:00|1087.8|1087.3|1087.6|1087.1|1087.9|1087.4|1087.5|1087|845
1731527100000|2024-11-13 19:45:00|1087.7|1087.2|1087.9|1087.4|1088|1087.5|1087.7|1087.2|1000
1731527400000|2024-11-13 19:50:00|1087.8|1087.3|1087.8|1087.3|1088|1087.5|1087.6|1087.1|731
1731527700000|2024-11-13 19:55:00|1087.7|1087.2|1087.9|1087.4|1087.9|1087.4|1087.5|1087|868
1731528000000|2024-11-13 20:00:00|1087.8|1087.3|1087.1|1086.6|1088|1087.5|1087.1|1086.6|886
1731528300000|2024-11-13 20:05:00|1087.2|1086.7|1088.1|1087.6|1088.1|1087.6|1087.1|1086.6|1388
1731528600000|2024-11-13 20:10:00|1088|1087.5|1088.1|1087.6|1088.2|1087.7|1087.6|1087.1|802
1731528900000|2024-11-13 20:15:00|1088.2|1087.7|1088.6|1088.1|1088.6|1088.1|1088.1|1087.6|534
1731529200000|2024-11-13 20:20:00|1088.7|1088.2|1088.8|1088.3|1089|1088.5|1088.6|1088.1|967
1731529500000|2024-11-13 20:25:00|1088.9|1088.4|1088.8|1088.3|1088.9|1088.4|1088.5|1088|846
1731529800000|2024-11-13 20:30:00|1088.7|1088.2|1089.1|1088.6|1089.2|1088.7|1088.5|1088|1749
1731530100000|2024-11-13 20:35:00|1089|1088.5|1089.6|1089.1|1089.7|1089.2|1089|1088.5|1469
1731530400000|2024-11-13 20:40:00|1089.7|1089.2|1089.8|1089.3|1089.9|1089.4|1089.6|1089.1|1864
1731530700000|2024-11-13 20:45:00|1089.9|1089.4|1089.4|1088.9|1089.9|1089.4|1089.3|1088.8|1899
1731531000000|2024-11-13 20:50:00|1089.3|1088.8|1088.6|1088.1|1089.4|1088.9|1088.6|1088.1|3099
1731531300000|2024-11-13 20:55:00|1088.7|1088.2|1089.5|1089|1089.6|1089.1|1088.5|1088|18622
1731531600000|2024-11-13 21:00:00|1089.4|1088.9|1089.9|1087.9|1090.4|1088.9|1089.4|1087.8|1844
1731531900000|2024-11-13 21:05:00|1090|1088|1089.9|1087.9|1090.1|1088.1|1089.8|1087.8|117
1731532200000|2024-11-13 21:10:00|1090|1088|1089.9|1087.9|1090.2|1088.2|1089.7|1087.7|159
1731532500000|2024-11-13 21:15:00|1089.8|1087.8|1089.9|1087.9|1090|1088|1089.8|1087.8|40
1731532800000|2024-11-13 21:20:00|1089.8|1087.8|1089.7|1087.7|1089.8|1087.8|1089.7|1087.7|34
1731533100000|2024-11-13 21:25:00|1089.8|1087.8|1089.9|1087.9|1090.1|1088.1|1089.8|1087.8|35
1731533400000|2024-11-13 21:30:00|1089.8|1087.8|1090.6|1088.6|1091.4|1089.4|1089.8|1087.8|147
1731533700000|2024-11-13 21:35:00|1090.7|1088.7|1090.5|1088.5|1090.7|1088.7|1090.5|1088.5|28
1731534000000|2024-11-13 21:40:00|1090.4|1088.4|1090.4|1088.4|1090.5|1088.5|1090.4|1088.4|6
1731534300000|2024-11-13 21:45:00|1090.3|1088.3|1090|1088|1090.3|1088.3|1090|1088|13
1731534600000|2024-11-13 21:50:00|1089.9|1087.9|1089.9|1087.9|1089.9|1087.9|1089.9|1087.9|8
1731534900000|2024-11-13 21:55:00|1090.1|1088.1|1089.9|1087.9|1090.2|1088.2|1089.9|1087.9|21
1731536400000|2024-11-13 22:20:00|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|0
1731538500000|2024-11-13 22:55:00|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1
1731538800000|2024-11-13 23:00:00|1090.1|1088.1|1089.9|1087.9|1090.4|1088.4|1089.8|1087.8|0
1731539100000|2024-11-13 23:05:00|1090|1088|1090|1088|1090.2|1088.2|1089.9|1087.9|0
1731539400000|2024-11-13 23:10:00|1090.1|1088.1|1089.9|1087.9|1090.1|1088.1|1089.7|1087.7|0
1731539700000|2024-11-13 23:15:00|1090|1088|1089.9|1087.9|1090|1088|1089.9|1087.9|0
1731540000000|2024-11-13 23:20:00|1090|1088|1090.3|1088.3|1090.3|1088.3|1090|1088|0
1731540300000|2024-11-13 23:25:00|1090.2|1088.2|1090.4|1088.4|1090.4|1088.4|1090.2|1088.2|0
1731540600000|2024-11-13 23:30:00|1090.3|1088.3|1090.4|1088.4|1090.4|1088.4|1090.2|1088.2|0
1731540900000|2024-11-13 23:35:00|1090.3|1088.3|1090.9|1088.9|1090.9|1088.9|1090.3|1088.3|0
1731541200000|2024-11-13 23:40:00|1090.8|1088.8|1090.8|1088.8|1090.9|1088.9|1090.8|1088.8|0
1731541500000|2024-11-13 23:45:00|1090.7|1088.7|1090.7|1088.7|1090.8|1088.8|1090.6|1088.6|0
1731541800000|2024-11-13 23:50:00|1090.8|1088.8|1090.6|1088.6|1090.8|1088.8|1090.5|1088.5|0
1731542100000|2024-11-13 23:55:00|1090.7|1088.7|1090.6|1088.6|1090.8|1088.8|1090.5|1088.5|0
1731542400000|2024-11-14 00:00:00|1090.7|1088.7|1090.6|1088.6|1090.8|1088.8|1090.6|1088.6|0
1731542700000|2024-11-14 00:05:00|1090.5|1088.5|1090|1088|1090.6|1088.6|1089.9|1087.9|0
1731543000000|2024-11-14 00:10:00|1090.1|1088.1|1089.8|1087.8|1090.2|1088.2|1089.8|1087.8|0
1731543300000|2024-11-14 00:15:00|1089.9|1087.9|1089.6|1087.6|1090.1|1088.1|1089.5|1087.5|0
1731543600000|2024-11-14 00:20:00|1089.5|1087.5|1090|1088|1090|1088|1089.4|1087.4|0
1731543900000|2024-11-14 00:25:00|1089.9|1087.9|1090.2|1088.2|1090.2|1088.2|1089.9|1087.9|0
1731544200000|2024-11-14 00:30:00|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|1090|1088|0
1731544500000|2024-11-14 00:35:00|1090|1088|1090.1|1088.1|1090.1|1088.1|1089.9|1087.9|0
1731544800000|2024-11-14 00:40:00|1090.2|1088.2|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|0
1731545100000|2024-11-14 00:45:00|1090.3|1088.3|1090.2|1088.2|1090.4|1088.4|1090.1|1088.1|0
1731545400000|2024-11-14 00:50:00|1090.1|1088.1|1090.1|1088.1|1090.2|1088.2|1090|1088|0
1731545700000|2024-11-14 00:55:00|1090|1088|1090.1|1088.1|1090.1|1088.1|1090|1088|0
1731546000000|2024-11-14 01:00:00|1090|1088|1089.8|1087.8|1091.9|1089.9|1089.4|1087.4|277
1731546300000|2024-11-14 01:05:00|1089.9|1087.9|1089.9|1087.9|1089.9|1087.9|1089.2|1087.2|90
1731546600000|2024-11-14 01:10:00|1089.8|1087.8|1090.5|1088.5|1090.5|1088.5|1089.8|1087.8|58
1731546900000|2024-11-14 01:15:00|1090.3|1088.3|1090.7|1088.7|1090.8|1088.8|1089.7|1087.7|68
1731547200000|2024-11-14 01:20:00|1090.5|1088.5|1089.3|1087.3|1090.5|1088.5|1089.2|1087.2|18
1731547500000|2024-11-14 01:25:00|1089|1087|1088.5|1086.5|1089.3|1087.3|1088.5|1086.5|48
1731547800000|2024-11-14 01:30:00|1088.6|1086.6|1090.3|1088.3|1090.4|1088.4|1088.5|1086.5|241
1731548100000|2024-11-14 01:35:00|1090.5|1088.5|1090.9|1088.9|1091.8|1089.8|1090.2|1088.2|441
1731548400000|2024-11-14 01:40:00|1091.2|1089.2|1092.3|1090.3|1092.3|1090.3|1091|1089|388
1731548700000|2024-11-14 01:45:00|1092.2|1090.2|1094.6|1092.6|1094.6|1092.6|1092.1|1090.1|281
1731549000000|2024-11-14 01:50:00|1094.4|1092.4|1093.7|1091.7|1094.7|1092.7|1093.6|1091.6|279
1731549300000|2024-11-14 01:55:00|1093.8|1091.8|1092.7|1090.7|1093.8|1091.8|1092.4|1090.4|333
1731549600000|2024-11-14 02:00:00|1092.2|1090.2|1090.8|1088.8|1092.2|1090.2|1090.6|1088.6|141
1731549900000|2024-11-14 02:05:00|1090.7|1088.7|1089.4|1087.4|1090.9|1088.9|1089.4|1087.4|185
1731550200000|2024-11-14 02:10:00|1089.5|1087.5|1089.5|1087.5|1089.6|1087.6|1089|1087|134
1731550500000|2024-11-14 02:15:00|1089.8|1087.8|1088.9|1086.9|1090.1|1088.1|1088.4|1086.4|191
1731550800000|2024-11-14 02:20:00|1088.7|1086.7|1087.9|1085.9|1089.3|1087.3|1087.8|1085.8|220
1731551100000|2024-11-14 02:25:00|1087.8|1085.8|1088.1|1086.1|1088.1|1086.1|1087.7|1085.7|465
1731551400000|2024-11-14 02:30:00|1088|1086|1088.6|1086.6|1089.1|1087.1|1088|1086|440
1731551700000|2024-11-14 02:35:00|1088.4|1086.4|1088.5|1086.5|1088.7|1086.7|1088.4|1086.4|79
1731552000000|2024-11-14 02:40:00|1088.2|1086.2|1087.5|1085.5|1088.2|1086.2|1087.5|1085.5|39
1731552300000|2024-11-14 02:45:00|1087.3|1085.3|1086.1|1084.1|1087.4|1085.4|1086|1084|113
1731552600000|2024-11-14 02:50:00|1086.2|1084.2|1086.9|1084.9|1086.9|1084.9|1086.2|1084.2|16
1731552900000|2024-11-14 02:55:00|1086.7|1084.7|1087.6|1085.6|1087.6|1085.6|1086.6|1084.6|12
1731553200000|2024-11-14 03:00:00|1087.4|1085.4|1088.1|1086.1|1088.1|1086.1|1087.1|1085.1|61
1731553500000|2024-11-14 03:05:00|1087.9|1085.9|1089.1|1087.1|1089.2|1087.2|1087.9|1085.9|23
1731553800000|2024-11-14 03:10:00|1088.8|1086.8|1090.4|1088.4|1090.7|1088.7|1088.8|1086.8|26
1731554100000|2024-11-14 03:15:00|1090.6|1088.6|1089.2|1087.2|1090.6|1088.6|1089.2|1087.2|19
1731554400000|2024-11-14 03:20:00|1088.7|1086.7|1089|1087|1089|1087|1088.5|1086.5|44
1731554700000|2024-11-14 03:25:00|1089.5|1087.5|1089.2|1087.2|1089.6|1087.6|1089.2|1087.2|8
1731555000000|2024-11-14 03:30:00|1088.6|1086.6|1088.1|1086.1|1088.6|1086.6|1088.1|1086.1|68
1731555300000|2024-11-14 03:35:00|1088|1086|1088.3|1086.3|1088.3|1086.3|1087.9|1085.9|15
1731555600000|2024-11-14 03:40:00|1088|1086|1087.3|1085.3|1088.2|1086.2|1087.3|1085.3|46
1731555900000|2024-11-14 03:45:00|1087.5|1085.5|1088.6|1086.6|1088.6|1086.6|1087.5|1085.5|91
1731556200000|2024-11-14 03:50:00|1088.5|1086.5|1088.6|1086.6|1088.8|1086.8|1088.3|1086.3|22
1731556500000|2024-11-14 03:55:00|1088.7|1086.7|1088.6|1086.6|1089|1087|1088.6|1086.6|47
1731556800000|2024-11-14 04:00:00|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.1|1086.1|65
1731557100000|2024-11-14 04:05:00|1088.6|1086.6|1089.3|1087.3|1089.3|1087.3|1088.6|1086.6|55
1731557400000|2024-11-14 04:10:00|1089.2|1087.2|1089.6|1087.6|1089.7|1087.7|1089.2|1087.2|21
1731557700000|2024-11-14 04:15:00|1089.7|1087.7|1090.3|1088.3|1090.4|1088.4|1089.7|1087.7|32
1731558000000|2024-11-14 04:20:00|1090.4|1088.4|1089.8|1087.8|1090.4|1088.4|1089.7|1087.7|121
1731558300000|2024-11-14 04:25:00|1090|1088|1090.7|1088.7|1090.7|1088.7|1090|1088|27
1731558600000|2024-11-14 04:30:00|1090.8|1088.8|1091.1|1089.1|1091.2|1089.2|1090.8|1088.8|103
1731558900000|2024-11-14 04:35:00|1091.2|1089.2|1090.9|1088.9|1091.2|1089.2|1090.9|1088.9|20
1731559200000|2024-11-14 04:40:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.3|1088.3|12
1731559500000|2024-11-14 04:45:00|1090.3|1088.3|1090.1|1088.1|1090.3|1088.3|1090|1088|37
1731559800000|2024-11-14 04:50:00|1090.3|1088.3|1090.4|1088.4|1090.7|1088.7|1090.3|1088.3|12
1731560100000|2024-11-14 04:55:00|1090.5|1088.5|1090.6|1088.6|1090.7|1088.7|1090.5|1088.5|9
1731560400000|2024-11-14 05:00:00|1090.7|1088.7|1089.7|1087.7|1091.2|1089.2|1089.7|1087.7|125
1731560700000|2024-11-14 05:05:00|1089.8|1087.8|1088.3|1086.3|1089.9|1087.9|1088.2|1086.2|176
1731561000000|2024-11-14 05:10:00|1088.1|1086.1|1086.7|1084.7|1088.1|1086.1|1086.7|1084.7|82
1731561300000|2024-11-14 05:15:00|1086.8|1084.8|1086.8|1084.8|1087.4|1085.4|1086.7|1084.7|84
1731561600000|2024-11-14 05:20:00|1086.7|1084.7|1087.7|1085.7|1087.7|1085.7|1086.7|1084.7|23
1731561900000|2024-11-14 05:25:00|1087.5|1085.5|1087.3|1085.3|1087.6|1085.6|1087|1085|48
1731562200000|2024-11-14 05:30:00|1087.4|1085.4|1086.9|1084.9|1087.6|1085.6|1086.5|1084.5|84
1731562500000|2024-11-14 05:35:00|1087.4|1085.4|1087.4|1085.4|1087.4|1085.4|1086.9|1084.9|27
1731562800000|2024-11-14 05:40:00|1087.3|1085.3|1086.7|1084.7|1087.5|1085.5|1086.7|1084.7|43
1731563100000|2024-11-14 05:45:00|1086.6|1084.6|1087.5|1085.5|1087.7|1085.7|1086.6|1084.6|32
1731563400000|2024-11-14 05:50:00|1087.4|1085.4|1086.5|1084.5|1087.4|1085.4|1086.5|1084.5|40
1731563700000|2024-11-14 05:55:00|||||||||1
1731564000000|2024-11-14 06:00:00|1087.2|1085.2|1087.2|1085.2|1087.2|1085.2|1086.8|1084.8|14
1731564300000|2024-11-14 06:05:00|1086.8|1084.8|1086.9|1084.9|1086.9|1084.9|1086.4|1084.4|11
1731564600000|2024-11-14 06:10:00|1087|1085|1086.6|1084.6|1087.1|1085.1|1086.6|1084.6|12
1731564900000|2024-11-14 06:15:00|1086.5|1084.5|1086.2|1084.2|1087.1|1085.1|1086.2|1084.2|36
1731565200000|2024-11-14 06:20:00|1086.4|1084.4|1085.7|1083.7|1086.4|1084.4|1085.7|1083.7|42
1731565500000|2024-11-14 06:25:00|1085.6|1083.6|1086.2|1084.2|1086.2|1084.2|1085.6|1083.6|21
1731565800000|2024-11-14 06:30:00|1086.5|1084.5|1086.8|1084.8|1087|1085|1086.5|1084.5|67
1731566100000|2024-11-14 06:35:00|1086.6|1084.6|1086.4|1084.4|1086.6|1084.6|1086.3|1084.3|16
1731566400000|2024-11-14 06:40:00|1086.7|1084.7|1086.8|1084.8|1086.9|1084.9|1086.2|1084.2|50
1731566700000|2024-11-14 06:45:00|1086.9|1084.9|1085.7|1083.7|1087.3|1085.3|1085.7|1083.7|130
1731567000000|2024-11-14 06:50:00|1085.6|1083.6|1085.1|1083.1|1085.8|1083.8|1084.9|1082.9|51
1731567300000|2024-11-14 06:55:00|1085|1083|1085|1083|1085|1083|1084.7|1082.7|65
1731567600000|2024-11-14 07:00:00|1084.9|1082.9|1084.5|1082.5|1085.2|1083.2|1084.4|1082.4|156
1731567900000|2024-11-14 07:05:00|1084.2|1082.2|1084.2|1082.2|1084.4|1082.4|1083.5|1081.5|95
1731568200000|2024-11-14 07:10:00|1084.1|1082.1|1083.1|1081.1|1084.3|1082.3|1082.9|1080.9|116
1731568500000|2024-11-14 07:15:00|1083|1081|1084.7|1082.7|1084.7|1082.7|1083|1081|98
1731568800000|2024-11-14 07:20:00|1084.6|1082.6|1084.9|1082.9|1085|1083|1084.5|1082.5|122
1731569100000|2024-11-14 07:25:00|1084.8|1082.8|1084.8|1082.8|1085.1|1083.1|1084.2|1082.2|165
1731569400000|2024-11-14 07:30:00|1084.9|1082.9|1085.6|1083.6|1086.1|1084.1|1084.9|1082.9|155
1731569700000|2024-11-14 07:35:00|1085.7|1083.7|1085.8|1083.8|1086|1084|1085.5|1083.5|84
1731570000000|2024-11-14 07:40:00|1085.7|1083.7|1085.9|1083.9|1086.1|1084.1|1085.6|1083.6|155
1731570300000|2024-11-14 07:45:00|1086|1084|1086.2|1084.2|1086.3|1084.3|1085.9|1083.9|220
1731570600000|2024-11-14 07:50:00|1086.3|1084.3|1085.7|1083.7|1086.4|1084.4|1085.5|1083.5|282
1731570900000|2024-11-14 07:55:00|1085.6|1083.6|1085.3|1083.3|1085.9|1083.9|1085.3|1083.3|280
1731571200000|2024-11-14 08:00:00|1085.1|1083.1|1084.8|1082.8|1085.5|1083.5|1084.5|1082.5|856
1731571500000|2024-11-14 08:05:00|1084.9|1082.9|1086.1|1084.1|1086.1|1084.1|1084.9|1082.9|575
1731571800000|2024-11-14 08:10:00|1086|1084|1085.3|1083.3|1086.3|1084.3|1085.3|1083.3|462
1731572100000|2024-11-14 08:15:00|1085.4|1083.4|1085.2|1083.2|1085.8|1083.8|1085.2|1083.2|482
1731572400000|2024-11-14 08:20:00|1085.3|1083.3|1084.7|1082.7|1085.4|1083.4|1084.7|1082.7|261
1731572700000|2024-11-14 08:25:00|1084.8|1082.8|1085.7|1083.7|1085.9|1083.9|1084.8|1082.8|529
1731573000000|2024-11-14 08:30:00|1085.6|1083.6|1085.9|1083.9|1086|1084|1085.3|1083.3|444
1731573300000|2024-11-14 08:35:00|1085.8|1083.8|1085.2|1083.2|1086.4|1084.4|1085.2|1083.2|398
1731573600000|2024-11-14 08:40:00|1085.1|1083.1|1085.6|1083.6|1085.6|1083.6|1084.6|1082.6|753
1731573900000|2024-11-14 08:45:00|1085.7|1083.7|1084.6|1082.6|1085.8|1083.8|1084.5|1082.5|440
1731574200000|2024-11-14 08:50:00|1084.7|1082.7|1084.8|1082.8|1085|1083|1084.6|1082.6|320
1731574500000|2024-11-14 08:55:00|1084.7|1082.7|1084.5|1082.5|1084.7|1082.7|1083.9|1081.9|853
1731574800000|2024-11-14 09:00:00|1084.6|1082.6|1087|1085|1087.1|1085.1|1084.6|1082.6|909
1731575100000|2024-11-14 09:05:00|1086.9|1084.9|1086.3|1084.3|1087.1|1085.1|1086|1084|308
1731575400000|2024-11-14 09:10:00|1086.2|1084.2|1085.9|1083.9|1086.5|1084.5|1085.9|1083.9|218
1731575700000|2024-11-14 09:15:00|1086|1084|1085.7|1083.7|1086.2|1084.2|1085.2|1083.2|382
1731576000000|2024-11-14 09:20:00|1085.8|1083.8|1086.1|1084.1|1086.2|1084.2|1085.8|1083.8|249
1731576300000|2024-11-14 09:25:00|1086|1084|1085.6|1083.6|1086|1084|1085.5|1083.5|178
1731576600000|2024-11-14 09:30:00|1085.7|1083.7|1085|1083|1085.7|1083.7|1085|1083|785
1731576900000|2024-11-14 09:35:00|1085.1|1083.1|1085.2|1083.2|1085.4|1083.4|1084.8|1082.8|242
1731577200000|2024-11-14 09:40:00|1085.3|1083.3|1085.2|1083.2|1085.4|1083.4|1085|1083|202
1731577500000|2024-11-14 09:45:00|1085.1|1083.1|1084.9|1082.9|1085.4|1083.4|1084.6|1082.6|200
1731577800000|2024-11-14 09:50:00|1084.8|1082.8|1084|1082|1084.9|1082.9|1083.8|1081.8|533
1731578100000|2024-11-14 09:55:00|1084.1|1082.1|1083.7|1081.7|1084.3|1082.3|1083.7|1081.7|224
1731578400000|2024-11-14 10:00:00|1083.6|1081.6|1084|1082|1084.2|1082.2|1083.6|1081.6|193
1731578700000|2024-11-14 10:05:00|1084.1|1082.1|1083.7|1081.7|1084.1|1082.1|1083.5|1081.5|189
1731579000000|2024-11-14 10:10:00|1083.8|1081.8|1083.4|1081.4|1083.8|1081.8|1083.4|1081.4|234
1731579300000|2024-11-14 10:15:00|1083.5|1081.5|1083.7|1081.7|1083.8|1081.8|1083.3|1081.3|182
1731579600000|2024-11-14 10:20:00|1083.6|1081.6|1082.7|1080.7|1083.7|1081.7|1082.7|1080.7|240
1731579900000|2024-11-14 10:25:00|1082.8|1080.8|1082.7|1080.7|1082.9|1080.9|1082.5|1080.5|340
1731580200000|2024-11-14 10:30:00|1082.8|1080.8|1082.3|1080.3|1082.9|1080.9|1082.3|1080.3|527
1731580500000|2024-11-14 10:35:00|1082.4|1080.4|1082.9|1080.9|1083.1|1081.1|1082.3|1080.3|170
1731580800000|2024-11-14 10:40:00|1083|1081|1083|1081|1083.1|1081.1|1082.1|1080.1|363
1731581100000|2024-11-14 10:45:00|1083.2|1081.2|1083.6|1081.6|1083.9|1081.9|1083.1|1081.1|96
1731581400000|2024-11-14 10:50:00|1083.7|1081.7|1083.5|1081.5|1083.7|1081.7|1083.3|1081.3|115
1731581700000|2024-11-14 10:55:00|1083.4|1081.4|1083.1|1081.1|1083.7|1081.7|1083|1081|107
1731582000000|2024-11-14 11:00:00|1083.3|1081.3|1082.6|1080.6|1083.6|1081.6|1082.4|1080.4|279
1731582300000|2024-11-14 11:05:00|1082.7|1080.7|1083.1|1081.1|1083.3|1081.3|1082.7|1080.7|77
1731582600000|2024-11-14 11:10:00|1083.2|1081.2|1082.8|1080.8|1083.3|1081.3|1082.4|1080.4|158
1731582900000|2024-11-14 11:15:00|1082.7|1080.7|1083.2|1081.2|1083.6|1081.6|1082.6|1080.6|124
1731583200000|2024-11-14 11:20:00|1083.3|1081.3|1083.3|1081.3|1083.5|1081.5|1083.1|1081.1|188
1731583500000|2024-11-14 11:25:00|1083.5|1081.5|1082.8|1080.8|1083.5|1081.5|1082.4|1080.4|1022
1731583800000|2024-11-14 11:30:00|1082.7|1080.7|1082.8|1080.8|1083.2|1081.2|1082.6|1080.6|236
1731584100000|2024-11-14 11:35:00|1083|1081|1083.2|1081.2|1083.3|1081.3|1082.8|1080.8|293
1731584400000|2024-11-14 11:40:00|1083.3|1081.3|1084.6|1082.6|1084.6|1082.6|1083.3|1081.3|119
1731584700000|2024-11-14 11:45:00|1084.7|1082.7|1085.3|1083.3|1085.3|1083.3|1084.6|1082.6|85
1731585000000|2024-11-14 11:50:00|1085.2|1083.2|1085.1|1083.1|1085.6|1083.6|1085.1|1083.1|106
1731585300000|2024-11-14 11:55:00|1085.3|1083.3|1085.2|1083.2|1085.5|1083.5|1085|1083|160
1731585600000|2024-11-14 12:00:00|1085.3|1083.3|1085.1|1083.1|1085.6|1083.6|1084.9|1082.9|230
1731585900000|2024-11-14 12:05:00|1085.2|1083.2|1085.1|1083.1|1085.5|1083.5|1085|1083|67
1731586200000|2024-11-14 12:10:00|1085.4|1083.4|1085.2|1083.2|1085.5|1083.5|1084.9|1082.9|141
1731586500000|2024-11-14 12:15:00|1085.3|1083.3|1085.6|1083.6|1085.7|1083.7|1085.3|1083.3|39
1731586800000|2024-11-14 12:20:00|1085.7|1083.7|1085.2|1083.2|1085.7|1083.7|1085.2|1083.2|63
1731587100000|2024-11-14 12:25:00|1085.3|1083.3|1085.5|1083.5|1085.6|1083.6|1085.2|1083.2|43
1731587400000|2024-11-14 12:30:00|1085.7|1083.7|1085.9|1083.9|1085.9|1083.9|1085.5|1083.5|28
1731587700000|2024-11-14 12:35:00|1085.8|1083.8|1086.1|1084.1|1086.2|1084.2|1085.4|1083.4|110
1731588000000|2024-11-14 12:40:00|1086|1084|1086.8|1084.8|1086.8|1084.8|1086|1084|181
1731588300000|2024-11-14 12:45:00|1086.7|1084.7|1086.1|1084.1|1086.9|1084.9|1086|1084|152
1731588600000|2024-11-14 12:50:00|1086.2|1084.2|1085.9|1083.9|1086.4|1084.4|1085.8|1083.8|188
1731588900000|2024-11-14 12:55:00|1086|1084|1085.8|1083.8|1086.1|1084.1|1085.7|1083.7|131
1731589200000|2024-11-14 13:00:00|1085.7|1083.7|1086.2|1084.2|1086.4|1084.4|1085.6|1083.6|149
1731589500000|2024-11-14 13:05:00|1086.3|1084.3|1086.4|1084.4|1086.9|1084.9|1086.3|1084.3|186
1731589800000|2024-11-14 13:10:00|1086.5|1084.5|1087.3|1085.3|1087.3|1085.3|1086.3|1084.3|204
1731590100000|2024-11-14 13:15:00|1087.2|1085.2|1087.5|1085.5|1087.6|1085.6|1087|1085|257
1731590400000|2024-11-14 13:20:00|1087.4|1085.4|1088.2|1086.2|1088.2|1086.2|1087.3|1085.3|518
1731590700000|2024-11-14 13:25:00|1088.3|1086.3|1088.1|1086.1|1089.8|1087.8|1088|1086|266
1731591000000|2024-11-14 13:30:00|1088.7|1086.7|1086.4|1084.4|1088.7|1086.7|1086.1|1084.1|607
1731591300000|2024-11-14 13:35:00|1086.5|1084.5|1086.3|1084.3|1086.8|1084.8|1084.9|1082.9|432
1731591600000|2024-11-14 13:40:00|1086.4|1084.4|1086.7|1084.7|1087.2|1085.2|1086.1|1084.1|427
1731591900000|2024-11-14 13:45:00|1086.4|1084.4|1087.4|1085.4|1087.7|1085.7|1086.2|1084.2|158
1731592200000|2024-11-14 13:50:00|1087.3|1085.3|1087.8|1085.8|1088|1086|1087.2|1085.2|131
1731592500000|2024-11-14 13:55:00|1087.7|1085.7|1087.5|1085.5|1087.7|1085.7|1087.1|1085.1|109
1731592800000|2024-11-14 14:00:00|1087.3|1085.3|1087.4|1085.4|1087.4|1085.4|1086.7|1084.7|284
1731593100000|2024-11-14 14:05:00|1087.5|1085.5|1088.3|1086.3|1088.5|1086.5|1087.5|1085.5|338
1731593400000|2024-11-14 14:10:00|1088.2|1086.2|1088.9|1086.9|1088.9|1086.9|1088.1|1086.1|125
1731593700000|2024-11-14 14:15:00|1088.8|1086.8|1089.1|1087.1|1089.2|1087.2|1088.8|1086.8|107
1731594000000|2024-11-14 14:20:00|1089.2|1087.2|1088.5|1086.5|1089.2|1087.2|1088.1|1086.1|283
1731594300000|2024-11-14 14:25:00|1088.6|1086.6|1088|1086|1088.9|1086.9|1088|1086|609
1731594600000|2024-11-14 14:30:00|1087.3|1086.8|1089|1088.5|1089.4|1088.9|1087.2|1086.7|6587
1731594900000|2024-11-14 14:35:00|1088.9|1088.4|1087.6|1087.1|1089.5|1089|1087.6|1087.1|2218
1731595200000|2024-11-14 14:40:00|1087.5|1087|1085.8|1085.3|1088|1087.5|1085.6|1085.1|3732
1731595500000|2024-11-14 14:45:00|1085.9|1085.4|1085.8|1085.3|1086.4|1085.9|1085.1|1084.6|1224
1731595800000|2024-11-14 14:50:00|1085.9|1085.4|1084.5|1084|1086.4|1085.9|1084|1083.5|3231
1731596100000|2024-11-14 14:55:00|1084.4|1083.9|1084.9|1084.4|1085.1|1084.6|1083.9|1083.4|2728
1731596400000|2024-11-14 15:00:00|1084.8|1084.3|1086.4|1085.9|1086.6|1086.1|1084.7|1084.2|1891
1731596700000|2024-11-14 15:05:00|1086.5|1086|1085.8|1085.3|1087.1|1086.6|1085.8|1085.3|1791
1731597000000|2024-11-14 15:10:00|1085.9|1085.4|1086.5|1086|1087.1|1086.6|1085.7|1085.2|1133
1731597300000|2024-11-14 15:15:00|1086.4|1085.9|1085.5|1085|1086.4|1085.9|1085.5|1085|1196
1731597600000|2024-11-14 15:20:00|1085.6|1085.1|1086.5|1086|1086.8|1086.3|1085.6|1085.1|1441
1731597900000|2024-11-14 15:25:00|1086.6|1086.1|1088.1|1087.6|1088.2|1087.7|1086.5|1086|945
1731598200000|2024-11-14 15:30:00|1088|1087.5|1087.8|1087.3|1088.1|1087.6|1087.1|1086.6|607
1731598500000|2024-11-14 15:35:00|1087.7|1087.2|1087.8|1087.3|1088|1087.5|1087.4|1086.9|723
1731598800000|2024-11-14 15:40:00|1087.7|1087.2|1087.3|1086.8|1087.7|1087.2|1086.7|1086.2|405
1731599100000|2024-11-14 15:45:00|1087.4|1086.9|1087.8|1087.3|1088|1087.5|1087.3|1086.8|404
1731599400000|2024-11-14 15:50:00|1087.7|1087.2|1087.5|1087|1088.6|1088.1|1087.4|1086.9|862
1731599700000|2024-11-14 15:55:00|1087.6|1087.1|1086.8|1086.3|1087.8|1087.3|1086.6|1086.1|1058
1731600000000|2024-11-14 16:00:00|1086.9|1086.4|1086.7|1086.2|1087.4|1086.9|1086.4|1085.9|814
1731600300000|2024-11-14 16:05:00|1086.6|1086.1|1087.9|1087.4|1087.9|1087.4|1086.6|1086.1|970
1731600600000|2024-11-14 16:10:00|1087.8|1087.3|1087.3|1086.8|1088|1087.5|1087.1|1086.6|460
1731600900000|2024-11-14 16:15:00|1087.2|1086.7|1088.2|1087.7|1088.3|1087.8|1087.2|1086.7|969
1731601200000|2024-11-14 16:20:00|1088.3|1087.8|1088.5|1088|1088.5|1088|1088|1087.5|377
1731601500000|2024-11-14 16:25:00|1088.6|1088.1|1088.3|1087.8|1088.7|1088.2|1088.2|1087.7|575
1731601800000|2024-11-14 16:30:00|1088.4|1087.9|1087.5|1087|1088.5|1088|1087.5|1087|1148
1731602100000|2024-11-14 16:35:00|1087.7|1087.2|1087.2|1086.7|1087.7|1087.2|1087.2|1086.7|989
1731602400000|2024-11-14 16:40:00|1087.1|1086.6|1086.5|1086|1087.3|1086.8|1086.4|1085.9|910
1731602700000|2024-11-14 16:45:00|1086.6|1086.1|1086.6|1086.1|1087.1|1086.6|1086.5|1086|270
1731603000000|2024-11-14 16:50:00|1086.5|1086|1085.8|1085.3|1086.8|1086.3|1085.8|1085.3|419
1731603300000|2024-11-14 16:55:00|1085.7|1085.2|1086.1|1085.6|1086.2|1085.7|1085.5|1085|455
1731603600000|2024-11-14 17:00:00|1086|1085.5|1086.1|1085.6|1086.3|1085.8|1085.5|1085|571
1731603900000|2024-11-14 17:05:00|1086|1085.5|1086.3|1085.8|1086.5|1086|1086|1085.5|167
1731604200000|2024-11-14 17:10:00|1086.4|1085.9|1085.7|1085.2|1086.6|1086.1|1085.7|1085.2|181
1731604500000|2024-11-14 17:15:00|1085.5|1085|1085.3|1084.8|1085.5|1085|1085|1084.5|160
1731604800000|2024-11-14 17:20:00|1085.2|1084.7|1085.2|1084.7|1085.4|1084.9|1085|1084.5|156
1731605100000|2024-11-14 17:25:00|1085.1|1084.6|1085.3|1084.8|1085.7|1085.2|1085.1|1084.6|318
1731605400000|2024-11-14 17:30:00|1085.4|1084.9|1084.8|1084.3|1085.4|1084.9|1084.3|1083.8|240
1731605700000|2024-11-14 17:35:00|1084.9|1084.4|1085.3|1084.8|1085.7|1085.2|1084.9|1084.4|90
1731606000000|2024-11-14 17:40:00|1085.4|1084.9|1085.7|1085.2|1085.7|1085.2|1085.3|1084.8|151
1731606300000|2024-11-14 17:45:00|1085.6|1085.1|1084.6|1084.1|1085.6|1085.1|1084.4|1083.9|187
1731606600000|2024-11-14 17:50:00|1084.4|1083.9|1086.3|1085.8|1086.3|1085.8|1084.4|1083.9|198
1731606900000|2024-11-14 17:55:00|1086.2|1085.7|1086.5|1086|1086.8|1086.3|1086.2|1085.7|260
1731607200000|2024-11-14 18:00:00|1086.4|1085.9|1086.9|1086.4|1087.2|1086.7|1086.3|1085.8|622
1731607500000|2024-11-14 18:05:00|1086.8|1086.3|1086.8|1086.3|1087.1|1086.6|1086.7|1086.2|266
1731607800000|2024-11-14 18:10:00|1086.9|1086.4|1086.7|1086.2|1087.1|1086.6|1086.6|1086.1|167
1731608100000|2024-11-14 18:15:00|1086.8|1086.3|1086.2|1085.7|1086.9|1086.4|1086.2|1085.7|178
1731608400000|2024-11-14 18:20:00|1086.3|1085.8|1086.2|1085.7|1086.4|1085.9|1086.1|1085.6|157
1731608700000|2024-11-14 18:25:00|1086.3|1085.8|1085.7|1085.2|1086.3|1085.8|1085.6|1085.1|122
1731609000000|2024-11-14 18:30:00|1085.5|1085|1085.7|1085.2|1086|1085.5|1085.4|1084.9|207
1731609300000|2024-11-14 18:35:00|1085.8|1085.3|1085.9|1085.4|1086.2|1085.7|1085.7|1085.2|201
1731609600000|2024-11-14 18:40:00|1085.8|1085.3|1086.2|1085.7|1086.3|1085.8|1085.7|1085.2|160
1731609900000|2024-11-14 18:45:00|1086.1|1085.6|1086|1085.5|1086.2|1085.7|1085.8|1085.3|74
1731610200000|2024-11-14 18:50:00|1086.1|1085.6|1085.6|1085.1|1086.2|1085.7|1085.4|1084.9|124
1731610500000|2024-11-14 18:55:00|1085.5|1085|1085.2|1084.7|1085.5|1085|1085|1084.5|172
1731610800000|2024-11-14 19:00:00|1085.4|1084.9|1086.9|1086.4|1087.1|1086.6|1085.4|1084.9|441
1731611100000|2024-11-14 19:05:00|1087|1086.5|1087.1|1086.6|1087.2|1086.7|1087|1086.5|154
1731611400000|2024-11-14 19:10:00|1087|1086.5|1086.9|1086.4|1087.2|1086.7|1086.9|1086.4|241
1731611700000|2024-11-14 19:15:00|1087.1|1086.6|1087.1|1086.6|1087.2|1086.7|1086.9|1086.4|168
1731612000000|2024-11-14 19:20:00|1087|1086.5|1086.9|1086.4|1087.4|1086.9|1086.7|1086.2|179
1731612300000|2024-11-14 19:25:00|1086.8|1086.3|1087.2|1086.7|1087.2|1086.7|1086.8|1086.3|288
1731612600000|2024-11-14 19:30:00|1087.1|1086.6|1087.3|1086.8|1087.5|1087|1087.1|1086.6|177
1731612900000|2024-11-14 19:35:00|1087.4|1086.9|1087.6|1087.1|1087.7|1087.2|1087.3|1086.8|103
1731613200000|2024-11-14 19:40:00|1087.7|1087.2|1087.2|1086.7|1087.7|1087.2|1087|1086.5|167
1731613500000|2024-11-14 19:45:00|1087.3|1086.8|1086.8|1086.3|1087.3|1086.8|1086.7|1086.2|271
1731613800000|2024-11-14 19:50:00|1086.9|1086.4|1088|1087.5|1088|1087.5|1086.9|1086.4|438
1731614100000|2024-11-14 19:55:00|1088.1|1087.6|1087.3|1086.8|1088.2|1087.7|1087.3|1086.8|396
1731614400000|2024-11-14 20:00:00|1087.4|1086.9|1084.6|1084.1|1087.4|1086.9|1084.3|1083.8|2110
1731614700000|2024-11-14 20:05:00|1084.7|1084.2|1083.1|1082.6|1084.8|1084.3|1082.7|1082.2|1376
1731615000000|2024-11-14 20:10:00|1083|1082.5|1083.3|1082.8|1084.2|1083.7|1082.7|1082.2|942
1731615300000|2024-11-14 20:15:00|1083.6|1083.1|1085|1084.5|1085.2|1084.7|1083.6|1083.1|254
1731615600000|2024-11-14 20:20:00|1084.8|1084.3|1084.3|1083.8|1084.8|1084.3|1084|1083.5|497
1731615900000|2024-11-14 20:25:00|1084.4|1083.9|1084.5|1084|1084.8|1084.3|1084.1|1083.6|478
1731616200000|2024-11-14 20:30:00|1084.6|1084.1|1083.5|1083|1084.9|1084.4|1083.3|1082.8|1050
1731616500000|2024-11-14 20:35:00|1083.4|1082.9|1083.6|1083.1|1084.3|1083.8|1083.3|1082.8|760
1731616800000|2024-11-14 20:40:00|1083.7|1083.2|1083.4|1082.9|1083.9|1083.4|1083|1082.5|1031
1731617100000|2024-11-14 20:45:00|1083.3|1082.8|1082.5|1082|1083.4|1082.9|1082.4|1081.9|1815
1731617400000|2024-11-14 20:50:00|1083|1082.5|1082.5|1082|1083.5|1083|1082.5|1082|2133
1731617700000|2024-11-14 20:55:00|1082.6|1082.1|1083.2|1082.7|1083.7|1083.2|1082.4|1081.9|13540
1731618000000|2024-11-14 21:00:00|1083.9|1081.9|1084.1|1082.1|1084.5|1082.5|1083.9|1081.9|1925
1731618300000|2024-11-14 21:05:00|1083.9|1081.9|1083.6|1081.6|1084|1082|1083.4|1081.4|207
1731618600000|2024-11-14 21:10:00|1083.7|1081.7|1083.2|1081.2|1083.8|1081.8|1083.2|1081.2|84
1731618900000|2024-11-14 21:15:00|1083.4|1081.4|1083.4|1081.4|1083.5|1081.5|1083.3|1081.3|42
1731619200000|2024-11-14 21:20:00|1083.5|1081.5|1083.7|1081.7|1083.8|1081.8|1083.4|1081.4|34
1731619500000|2024-11-14 21:25:00|1083.5|1081.5|1083.9|1081.9|1083.9|1081.9|1083.4|1081.4|18
1731619800000|2024-11-14 21:30:00|1084|1082|1084|1082|1084|1082|1084|1082|1
1731620100000|2024-11-14 21:35:00|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|2
1731620400000|2024-11-14 21:40:00|1084|1082|1084|1082|1084|1082|1084|1082|14
1731620700000|2024-11-14 21:45:00|1083.9|1081.9|1084|1082|1084.1|1082.1|1083.9|1081.9|12
1731621000000|2024-11-14 21:50:00|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|1084|1082|35
1731621300000|2024-11-14 21:55:00|1084|1082|1084|1082|1084|1082|1084|1082|21
1731621600000|2024-11-14 22:00:00|1084.1|1082.1|1084.3|1082.3|1084.3|1082.3|1084.1|1082.1|1
1731621900000|2024-11-14 22:05:00|||||||||3
1731622200000|2024-11-14 22:10:00|||||||||6
1731622500000|2024-11-14 22:15:00|||||||||4
1731622800000|2024-11-14 22:20:00|||||||||3
1731623100000|2024-11-14 22:25:00|1085.9|1083.9|1084.4|1082.4|1085.9|1083.9|1084.4|1082.4|10
1731623700000|2024-11-14 22:35:00|1084.3|1082.3|1084.5|1082.5|1084.5|1082.5|1084.3|1082.3|12
1731624000000|2024-11-14 22:40:00|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|2
1731625200000|2024-11-14 23:00:00|1083.8|1081.8|1083.4|1081.4|1084.2|1082.2|1083.3|1081.3|0
1731625500000|2024-11-14 23:05:00|1083.5|1081.5|1083.1|1081.1|1083.5|1081.5|1083.1|1081.1|0
1731625800000|2024-11-14 23:10:00|1083.2|1081.2|1082.7|1080.7|1083.3|1081.3|1082.5|1080.5|0
1731626100000|2024-11-14 23:15:00|1082.6|1080.6|1082.7|1080.7|1082.8|1080.8|1082.4|1080.4|0
1731626400000|2024-11-14 23:20:00|1082.6|1080.6|1082.7|1080.7|1082.8|1080.8|1082.6|1080.6|0
1731626700000|2024-11-14 23:25:00|1082.8|1080.8|1082.7|1080.7|1082.8|1080.8|1082.6|1080.6|0
1731627000000|2024-11-14 23:30:00|1082.8|1080.8|1083.2|1081.2|1083.2|1081.2|1082.8|1080.8|0
1731627300000|2024-11-14 23:35:00|1083.3|1081.3|1083.2|1081.2|1083.3|1081.3|1083.1|1081.1|0
1731627600000|2024-11-14 23:40:00|1083.1|1081.1|1083.2|1081.2|1083.2|1081.2|1083|1081|0
1731627900000|2024-11-14 23:45:00|1083.3|1081.3|1082.8|1080.8|1083.4|1081.4|1082.7|1080.7|0
1731628200000|2024-11-14 23:50:00|1082.7|1080.7|1082.7|1080.7|1083|1081|1082.7|1080.7|0
1731628500000|2024-11-14 23:55:00|1082.8|1080.8|1082.9|1080.9|1083|1081|1082.8|1080.8|0
1731628800000|2024-11-15 00:00:00|1082.8|1080.8|1082.9|1080.9|1083|1081|1082.7|1080.7|0
1731629100000|2024-11-15 00:05:00|1083|1081|1082.8|1080.8|1083|1081|1082.6|1080.6|0
1731629400000|2024-11-15 00:10:00|1082.7|1080.7|1082.8|1080.8|1083|1081|1082.7|1080.7|0
1731629700000|2024-11-15 00:15:00|1082.9|1080.9|1082.9|1080.9|1083.1|1081.1|1082.8|1080.8|0
1731630000000|2024-11-15 00:20:00|1083|1081|1082.7|1080.7|1083|1081|1082.3|1080.3|0
1731630300000|2024-11-15 00:25:00|1082.6|1080.6|1082.5|1080.5|1082.7|1080.7|1082.3|1080.3|0
1731630600000|2024-11-15 00:30:00|1082.6|1080.6|1082.4|1080.4|1082.7|1080.7|1082.2|1080.2|0
1731630900000|2024-11-15 00:35:00|1082.3|1080.3|1081.9|1079.9|1082.4|1080.4|1081.8|1079.8|0
1731631200000|2024-11-15 00:40:00|1081.8|1079.8|1081.6|1079.6|1082.1|1080.1|1081.4|1079.4|0
1731631500000|2024-11-15 00:45:00|1081.5|1079.5|1081.9|1079.9|1082|1080|1081.5|1079.5|0
1731631800000|2024-11-15 00:50:00|1082|1080|1081.8|1079.8|1082|1080|1081.7|1079.7|0
1731632100000|2024-11-15 00:55:00|1081.7|1079.7|1082|1080|1082.1|1080.1|1081.7|1079.7|0
1731632400000|2024-11-15 01:00:00|1081.9|1079.9|1083.6|1081.6|1084.3|1082.3|1081.9|1079.9|189
1731632700000|2024-11-15 01:05:00|1083.7|1081.7|1083.8|1081.8|1084|1082|1083.1|1081.1|82
1731633000000|2024-11-15 01:10:00|1083.7|1081.7|1084.5|1082.5|1084.5|1082.5|1082.6|1080.6|141
1731633300000|2024-11-15 01:15:00|1084.7|1082.7|1085.7|1083.7|1086|1084|1084.7|1082.7|170
1731633600000|2024-11-15 01:20:00|1086|1084|1086.2|1084.2|1086.4|1084.4|1084.9|1082.9|38
1731633900000|2024-11-15 01:25:00|1086.5|1084.5|1086.7|1084.7|1086.7|1084.7|1086.1|1084.1|19
1731634200000|2024-11-15 01:30:00|1086.8|1084.8|1085.7|1083.7|1087.2|1085.2|1085.4|1083.4|83
1731634500000|2024-11-15 01:35:00|1085.8|1083.8|1085.5|1083.5|1086.1|1084.1|1085|1083|51
1731634800000|2024-11-15 01:40:00|1085.7|1083.7|1084.2|1082.2|1085.8|1083.8|1083.8|1081.8|133
1731635100000|2024-11-15 01:45:00|1084|1082|1084.7|1082.7|1085.1|1083.1|1084|1082|32
1731635400000|2024-11-15 01:50:00|1084.5|1082.5|1084.5|1082.5|1084.6|1082.6|1083.1|1081.1|151
1731635700000|2024-11-15 01:55:00|1084.6|1082.6|1086.3|1084.3|1087.9|1085.9|1084.2|1082.2|212
1731636000000|2024-11-15 02:00:00|1086.2|1084.2|1087.1|1085.1|1088|1086|1086.2|1084.2|179
1731636300000|2024-11-15 02:05:00|1087.3|1085.3|1088.2|1086.2|1088.3|1086.3|1086.9|1084.9|125
1731636600000|2024-11-15 02:10:00|1088.1|1086.1|1088.6|1086.6|1088.7|1086.7|1087.2|1085.2|140
1731636900000|2024-11-15 02:15:00|1088.8|1086.8|1088.1|1086.1|1089.3|1087.3|1088.1|1086.1|94
1731637200000|2024-11-15 02:20:00|1088.2|1086.2|1088.4|1086.4|1088.5|1086.5|1087.2|1085.2|92
1731637500000|2024-11-15 02:25:00|1088.6|1086.6|1087.3|1085.3|1089.3|1087.3|1087.2|1085.2|146
1731637800000|2024-11-15 02:30:00|1086.9|1084.9|1086.5|1084.5|1087.2|1085.2|1086.5|1084.5|82
1731638100000|2024-11-15 02:35:00|1086.6|1084.6|1086.4|1084.4|1086.8|1084.8|1086.4|1084.4|41
1731638400000|2024-11-15 02:40:00|1086.5|1084.5|1087.2|1085.2|1087.4|1085.4|1086.5|1084.5|46
1731638700000|2024-11-15 02:45:00|1087.1|1085.1|1088.1|1086.1|1088.2|1086.2|1087|1085|34
1731639000000|2024-11-15 02:50:00|1087.9|1085.9|1088.8|1086.8|1088.8|1086.8|1087.9|1085.9|36
1731639300000|2024-11-15 02:55:00|1088.4|1086.4|1088.9|1086.9|1089|1087|1087.9|1085.9|47
1731639600000|2024-11-15 03:00:00|1088.8|1086.8|1088.5|1086.5|1088.9|1086.9|1087.7|1085.7|33
1731639900000|2024-11-15 03:05:00|1088.6|1086.6|1089.2|1087.2|1089.3|1087.3|1088.6|1086.6|65
1731640200000|2024-11-15 03:10:00|1089|1087|1088.9|1086.9|1089.7|1087.7|1088.9|1086.9|74
1731640500000|2024-11-15 03:15:00|1089.1|1087.1|1089.1|1087.1|1089.5|1087.5|1088.8|1086.8|40
1731640800000|2024-11-15 03:20:00|1089.2|1087.2|1089.4|1087.4|1089.4|1087.4|1088.8|1086.8|62
1731641100000|2024-11-15 03:25:00|1089.3|1087.3|1089.4|1087.4|1089.5|1087.5|1088.9|1086.9|57
1731641400000|2024-11-15 03:30:00|1089.2|1087.2|1089.3|1087.3|1089.4|1087.4|1088.8|1086.8|43
1731641700000|2024-11-15 03:35:00|1089.2|1087.2|1089.5|1087.5|1089.6|1087.6|1089.1|1087.1|139
1731642000000|2024-11-15 03:40:00|1089.7|1087.7|1089.2|1087.2|1089.8|1087.8|1088.9|1086.9|43
1731642300000|2024-11-15 03:45:00|1089.1|1087.1|1089.8|1087.8|1089.9|1087.9|1088.9|1086.9|52
1731642600000|2024-11-15 03:50:00|1089.7|1087.7|1088.6|1086.6|1089.8|1087.8|1088.2|1086.2|56
1731642900000|2024-11-15 03:55:00|1088.5|1086.5|1088.7|1086.7|1088.8|1086.8|1088.5|1086.5|37
1731643200000|2024-11-15 04:00:00|1088.6|1086.6|1088.4|1086.4|1088.6|1086.6|1088.1|1086.1|37
1731643500000|2024-11-15 04:05:00|1088.3|1086.3|1088.3|1086.3|1088.4|1086.4|1088.2|1086.2|13
1731643800000|2024-11-15 04:10:00|1088.5|1086.5|1088.5|1086.5|1088.6|1086.6|1088.4|1086.4|16
1731644100000|2024-11-15 04:15:00|1088.1|1086.1|1088.3|1086.3|1088.3|1086.3|1088|1086|18
1731644400000|2024-11-15 04:20:00|1088.2|1086.2|1088.6|1086.6|1088.7|1086.7|1088.2|1086.2|13
1731644700000|2024-11-15 04:25:00|1088.4|1086.4|1088.5|1086.5|1088.5|1086.5|1088.4|1086.4|9
1731645000000|2024-11-15 04:30:00|1088.4|1086.4|1088.5|1086.5|1088.5|1086.5|1088.3|1086.3|9
1731645300000|2024-11-15 04:35:00|1088.6|1086.6|1088.3|1086.3|1088.6|1086.6|1088.2|1086.2|23
1731645600000|2024-11-15 04:40:00|1088.2|1086.2|1088.4|1086.4|1088.4|1086.4|1088.1|1086.1|11
1731645900000|2024-11-15 04:45:00|1088.3|1086.3|1088.5|1086.5|1088.7|1086.7|1088.3|1086.3|5
1731646200000|2024-11-15 04:50:00|1088.4|1086.4|1089|1087|1089|1087|1088.4|1086.4|8
1731646500000|2024-11-15 04:55:00|1089.1|1087.1|1089|1087|1089.1|1087.1|1088.9|1086.9|12
1731646800000|2024-11-15 05:00:00|1089.2|1087.2|1090.3|1088.3|1090.3|1088.3|1088.2|1086.2|83
1731647100000|2024-11-15 05:05:00|1090.4|1088.4|1090.4|1088.4|1091.1|1089.1|1089.4|1087.4|72
1731647400000|2024-11-15 05:10:00|1090.1|1088.1|1090.9|1088.9|1091.1|1089.1|1090.1|1088.1|42
1731647700000|2024-11-15 05:15:00|1090.8|1088.8|1091.3|1089.3|1091.3|1089.3|1090.6|1088.6|65
1731648000000|2024-11-15 05:20:00|1091.1|1089.1|1090.4|1088.4|1091.1|1089.1|1090.4|1088.4|35
1731648300000|2024-11-15 05:25:00|1090.3|1088.3|1090.5|1088.5|1091.2|1089.2|1090.3|1088.3|142
1731648600000|2024-11-15 05:30:00|1090.4|1088.4|1089.1|1087.1|1090.4|1088.4|1089|1087|57
1731648900000|2024-11-15 05:35:00|1089.2|1087.2|1088.8|1086.8|1089.2|1087.2|1088.8|1086.8|31
1731649200000|2024-11-15 05:40:00|1088.7|1086.7|1088|1086|1088.7|1086.7|1088|1086|135
1731649500000|2024-11-15 05:45:00|1087.9|1085.9|1088.2|1086.2|1088.5|1086.5|1087.6|1085.6|55
1731649800000|2024-11-15 05:50:00|1088.3|1086.3|1088.4|1086.4|1088.6|1086.6|1088.1|1086.1|30
1731650100000|2024-11-15 05:55:00|1088.3|1086.3|1088.4|1086.4|1088.6|1086.6|1088.3|1086.3|19
1731650400000|2024-11-15 06:00:00|1088.1|1086.1|1088.3|1086.3|1088.3|1086.3|1087.9|1085.9|34
1731650700000|2024-11-15 06:05:00|1088.4|1086.4|1087.6|1085.6|1088.8|1086.8|1087.6|1085.6|32
1731651000000|2024-11-15 06:10:00|1087.4|1085.4|1087.8|1085.8|1087.8|1085.8|1087|1085|38
1731651300000|2024-11-15 06:15:00|1087.9|1085.9|1087.2|1085.2|1087.9|1085.9|1087.2|1085.2|108
1731651600000|2024-11-15 06:20:00|1087.1|1085.1|1085.9|1083.9|1087.1|1085.1|1085.9|1083.9|158
1731651900000|2024-11-15 06:25:00|1085.8|1083.8|1085.3|1083.3|1086|1084|1085.3|1083.3|123
1731652200000|2024-11-15 06:30:00|1085.2|1083.2|1085.8|1083.8|1085.8|1083.8|1084.7|1082.7|95
1731652500000|2024-11-15 06:35:00|1086.2|1084.2|1087|1085|1087.2|1085.2|1086.2|1084.2|80
1731652800000|2024-11-15 06:40:00|1086.9|1084.9|1086.5|1084.5|1086.9|1084.9|1086.3|1084.3|43
1731653100000|2024-11-15 06:45:00|1086.7|1084.7|1086.4|1084.4|1087.4|1085.4|1086.4|1084.4|69
1731653400000|2024-11-15 06:50:00|1086.3|1084.3|1086.6|1084.6|1086.9|1084.9|1086.3|1084.3|52
1731653700000|2024-11-15 06:55:00|1086.7|1084.7|1086.8|1084.8|1086.8|1084.8|1086.2|1084.2|51
1731654000000|2024-11-15 07:00:00|1086.6|1084.6|1086.3|1084.3|1087.1|1085.1|1086.2|1084.2|58
1731654300000|2024-11-15 07:05:00|1086.2|1084.2|1086.3|1084.3|1086.9|1084.9|1086|1084|59
1731654600000|2024-11-15 07:10:00|1086.4|1084.4|1087.1|1085.1|1087.1|1085.1|1086.4|1084.4|52
1731654900000|2024-11-15 07:15:00|1087.2|1085.2|1087.5|1085.5|1087.5|1085.5|1086.9|1084.9|137
1731655200000|2024-11-15 07:20:00|1087.3|1085.3|1086.6|1084.6|1087.4|1085.4|1086.4|1084.4|69
1731655500000|2024-11-15 07:25:00|1086.7|1084.7|1087|1085|1087.1|1085.1|1085.9|1083.9|176
1731655800000|2024-11-15 07:30:00|1086.9|1084.9|1086.2|1084.2|1087|1085|1086|1084|380
1731656100000|2024-11-15 07:35:00|1086.3|1084.3|1086.1|1084.1|1086.6|1084.6|1086.1|1084.1|56
1731656400000|2024-11-15 07:40:00|1085.9|1083.9|1086.3|1084.3|1086.3|1084.3|1085.4|1083.4|142
1731656700000|2024-11-15 07:45:00|1086.2|1084.2|1086.1|1084.1|1086.4|1084.4|1086|1084|68
1731657000000|2024-11-15 07:50:00|1086|1084|1086.1|1084.1|1086.3|1084.3|1085.9|1083.9|54
1731657300000|2024-11-15 07:55:00|1086|1084|1085.8|1083.8|1086|1084|1085.6|1083.6|124
1731657600000|2024-11-15 08:00:00|1086|1084|1085.9|1083.9|1086.4|1084.4|1085.4|1083.4|461
1731657900000|2024-11-15 08:05:00|1086|1084|1084.8|1082.8|1086.1|1084.1|1084.5|1082.5|315
1731658200000|2024-11-15 08:10:00|1084.9|1082.9|1084.5|1082.5|1085|1083|1084.5|1082.5|97
1731658500000|2024-11-15 08:15:00|1084.3|1082.3|1085|1083|1085.5|1083.5|1084.3|1082.3|180
1731658800000|2024-11-15 08:20:00|1084.9|1082.9|1084.5|1082.5|1084.9|1082.9|1084.2|1082.2|248
1731659100000|2024-11-15 08:25:00|1084.3|1082.3|1083.7|1081.7|1084.4|1082.4|1083.7|1081.7|227
1731659400000|2024-11-15 08:30:00|1083.8|1081.8|1084.9|1082.9|1084.9|1082.9|1083.8|1081.8|156
1731659700000|2024-11-15 08:35:00|1085|1083|1085.2|1083.2|1085.4|1083.4|1084.9|1082.9|82
1731660000000|2024-11-15 08:40:00|1085.3|1083.3|1085.9|1083.9|1086.1|1084.1|1085.3|1083.3|259
1731660300000|2024-11-15 08:45:00|1086|1084|1086.3|1084.3|1086.3|1084.3|1085.8|1083.8|535
1731660600000|2024-11-15 08:50:00|1086.2|1084.2|1086.7|1084.7|1086.7|1084.7|1086.1|1084.1|368
1731660900000|2024-11-15 08:55:00|1086.6|1084.6|1086.9|1084.9|1087|1085|1086.6|1084.6|373
1731661200000|2024-11-15 09:00:00|1087|1085|1086.5|1084.5|1087|1085|1086.1|1084.1|332
1731661500000|2024-11-15 09:05:00|1086.6|1084.6|1087|1085|1087.2|1085.2|1086.6|1084.6|147
1731661800000|2024-11-15 09:10:00|1087.2|1085.2|1087.1|1085.1|1087.3|1085.3|1087.1|1085.1|93
1731662100000|2024-11-15 09:15:00|1087.2|1085.2|1086.6|1084.6|1087.4|1085.4|1086.6|1084.6|179
1731662400000|2024-11-15 09:20:00|1086.7|1084.7|1086.5|1084.5|1086.7|1084.7|1086.4|1084.4|130
1731662700000|2024-11-15 09:25:00|1086.4|1084.4|1086.9|1084.9|1087.1|1085.1|1086.4|1084.4|137
1731663000000|2024-11-15 09:30:00|1087|1085|1087.2|1085.2|1087.2|1085.2|1086.9|1084.9|47
1731663300000|2024-11-15 09:35:00|1087.5|1085.5|1087.7|1085.7|1087.9|1085.9|1087.3|1085.3|123
1731663600000|2024-11-15 09:40:00|1087.8|1085.8|1087.9|1085.9|1087.9|1085.9|1087.6|1085.6|71
1731663900000|2024-11-15 09:45:00|1087.8|1085.8|1087.5|1085.5|1087.8|1085.8|1087.4|1085.4|105
1731664200000|2024-11-15 09:50:00|1087.4|1085.4|1087.4|1085.4|1087.6|1085.6|1087|1085|174
1731664500000|2024-11-15 09:55:00|1087.3|1085.3|1087.6|1085.6|1088.1|1086.1|1087.2|1085.2|400
1731664800000|2024-11-15 10:00:00|1087.5|1085.5|1088.4|1086.4|1088.5|1086.5|1087.5|1085.5|292
1731665100000|2024-11-15 10:05:00|1088.5|1086.5|1088.6|1086.6|1088.7|1086.7|1088.4|1086.4|182
1731665400000|2024-11-15 10:10:00|1088.5|1086.5|1088|1086|1088.5|1086.5|1087.9|1085.9|114
1731665700000|2024-11-15 10:15:00|1087.9|1085.9|1086.7|1084.7|1087.9|1085.9|1086.6|1084.6|122
1731666000000|2024-11-15 10:20:00|1086.6|1084.6|1087.3|1085.3|1087.6|1085.6|1086.5|1084.5|69
1731666300000|2024-11-15 10:25:00|1087.5|1085.5|1087.8|1085.8|1087.9|1085.9|1087.3|1085.3|66
1731666600000|2024-11-15 10:30:00|1087.9|1085.9|1087.8|1085.8|1087.9|1085.9|1087|1085|126
1731666900000|2024-11-15 10:35:00|1087.7|1085.7|1088.3|1086.3|1088.4|1086.4|1087.7|1085.7|183
1731667200000|2024-11-15 10:40:00|1088.2|1086.2|1088.6|1086.6|1088.7|1086.7|1088.2|1086.2|94
1731667500000|2024-11-15 10:45:00|1088.7|1086.7|1089.3|1087.3|1089.3|1087.3|1088.6|1086.6|147
1731667800000|2024-11-15 10:50:00|1089.4|1087.4|1089.3|1087.3|1089.4|1087.4|1089.1|1087.1|60
1731668100000|2024-11-15 10:55:00|1089.4|1087.4|1089.2|1087.2|1089.5|1087.5|1089.1|1087.1|324
1731668400000|2024-11-15 11:00:00|1089.3|1087.3|1089.3|1087.3|1089.4|1087.4|1089.1|1087.1|95
1731668700000|2024-11-15 11:05:00|1089.2|1087.2|1089.4|1087.4|1089.6|1087.6|1089.2|1087.2|104
1731669000000|2024-11-15 11:10:00|1089.3|1087.3|1089.8|1087.8|1089.9|1087.9|1089.2|1087.2|47
1731669300000|2024-11-15 11:15:00|1089.9|1087.9|1089.8|1087.8|1090|1088|1089.6|1087.6|84
1731669600000|2024-11-15 11:20:00|1090|1088|1089.8|1087.8|1090|1088|1089.6|1087.6|49
1731669900000|2024-11-15 11:25:00|1089.9|1087.9|1090.6|1088.6|1090.6|1088.6|1089.8|1087.8|156
1731670200000|2024-11-15 11:30:00|1090.2|1088.2|1090.2|1088.2|1090.4|1088.4|1089.3|1087.3|757
1731670500000|2024-11-15 11:35:00|1090.3|1088.3|1091.6|1089.6|1092.1|1090.1|1090.3|1088.3|231
1731670800000|2024-11-15 11:40:00|1091.7|1089.7|1091.4|1089.4|1092|1090|1091.3|1089.3|839
1731671100000|2024-11-15 11:45:00|1091.5|1089.5|1091.3|1089.3|1091.5|1089.5|1090.7|1088.7|79
1731671400000|2024-11-15 11:50:00|1091.4|1089.4|1091.5|1089.5|1091.7|1089.7|1090.8|1088.8|123
1731671700000|2024-11-15 11:55:00|1091.6|1089.6|1092.1|1090.1|1092.1|1090.1|1091.4|1089.4|95
1731672000000|2024-11-15 12:00:00|1092|1090|1092.4|1090.4|1092.6|1090.6|1091.9|1089.9|264
1731672300000|2024-11-15 12:05:00|1092.3|1090.3|1091.6|1089.6|1092.3|1090.3|1091.6|1089.6|74
1731672600000|2024-11-15 12:10:00|1091.5|1089.5|1090.9|1088.9|1091.6|1089.6|1090.8|1088.8|319
1731672900000|2024-11-15 12:15:00|1090.8|1088.8|1090.5|1088.5|1090.8|1088.8|1090.4|1088.4|253
1731673200000|2024-11-15 12:20:00|1090.6|1088.6|1090.5|1088.5|1091|1089|1090.4|1088.4|128
1731673500000|2024-11-15 12:25:00|1090.6|1088.6|1090.8|1088.8|1090.8|1088.8|1090.1|1088.1|71
1731673800000|2024-11-15 12:30:00|1090.9|1088.9|1090.6|1088.6|1090.9|1088.9|1090.3|1088.3|40
1731674100000|2024-11-15 12:35:00|1090.5|1088.5|1090.2|1088.2|1090.5|1088.5|1089.9|1087.9|35
1731674400000|2024-11-15 12:40:00|1090.3|1088.3|1090.5|1088.5|1090.8|1088.8|1090.3|1088.3|79
1731674700000|2024-11-15 12:45:00|1090.4|1088.4|1090.8|1088.8|1090.8|1088.8|1090.4|1088.4|42
1731675000000|2024-11-15 12:50:00|1090.9|1088.9|1091|1089|1091.7|1089.7|1090.9|1088.9|67
1731675300000|2024-11-15 12:55:00|1091.2|1089.2|1091.5|1089.5|1091.5|1089.5|1091|1089|58
1731675600000|2024-11-15 13:00:00|1091.6|1089.6|1090.7|1088.7|1091.6|1089.6|1090.7|1088.7|67
1731675900000|2024-11-15 13:05:00|1090.8|1088.8|1089.9|1087.9|1090.9|1088.9|1089.9|1087.9|197
1731676200000|2024-11-15 13:10:00|1090|1088|1089.9|1087.9|1090.5|1088.5|1089.9|1087.9|70
1731676500000|2024-11-15 13:15:00|1090.1|1088.1|1089.5|1087.5|1090.2|1088.2|1089.4|1087.4|203
1731676800000|2024-11-15 13:20:00|1089.6|1087.6|1089.9|1087.9|1090.3|1088.3|1089.5|1087.5|272
1731677100000|2024-11-15 13:25:00|1089.8|1087.8|1083.2|1081.2|1090.2|1088.2|1083.2|1081.2|284
1731677400000|2024-11-15 13:30:00|1087.8|1085.8|1088.3|1086.3|1091.1|1089.1|1087.5|1085.5|596
1731677700000|2024-11-15 13:35:00|1088.4|1086.4|1088.4|1086.4|1089.5|1087.5|1087.8|1085.8|333
1731678000000|2024-11-15 13:40:00|1088.3|1086.3|1088.7|1086.7|1089.4|1087.4|1087.9|1085.9|200
1731678300000|2024-11-15 13:45:00|1088.8|1086.8|1088.6|1086.6|1088.9|1086.9|1088.3|1086.3|286
1731678600000|2024-11-15 13:50:00|1088.5|1086.5|1088|1086|1088.9|1086.9|1087.7|1085.7|202
1731678900000|2024-11-15 13:55:00|1088.1|1086.1|1087.9|1085.9|1088.4|1086.4|1087.8|1085.8|40
1731679200000|2024-11-15 14:00:00|1088.2|1086.2|1087.8|1085.8|1088.4|1086.4|1087.5|1085.5|57
1731679500000|2024-11-15 14:05:00|1087.9|1085.9|1087.6|1085.6|1088.5|1086.5|1087.4|1085.4|168
1731679800000|2024-11-15 14:10:00|1087.7|1085.7|1087.5|1085.5|1088.1|1086.1|1087.5|1085.5|107
1731680100000|2024-11-15 14:15:00|1087.3|1085.3|1086.8|1084.8|1087.9|1085.9|1086.7|1084.7|100
1731680400000|2024-11-15 14:20:00|1086.9|1084.9|1086.7|1084.7|1087.3|1085.3|1086.5|1084.5|297
1731680700000|2024-11-15 14:25:00|1086.8|1084.8|1086.5|1084.5|1087.1|1085.1|1086.4|1084.4|251
1731681000000|2024-11-15 14:30:00|1085.8|1085.3|1084|1083.5|1086.5|1086|1083.6|1083.1|2690
1731681300000|2024-11-15 14:35:00|1083.9|1083.4|1083.6|1083.1|1084.4|1083.9|1083.1|1082.6|1310
1731681600000|2024-11-15 14:40:00|1083.7|1083.2|1083.9|1083.4|1085|1084.5|1082.9|1082.4|1384
1731681900000|2024-11-15 14:45:00|1083.8|1083.3|1084.5|1084|1085.3|1084.8|1083.6|1083.1|1051
1731682200000|2024-11-15 14:50:00|1084.4|1083.9|1083.5|1083|1084.5|1084|1083.5|1083|1302
1731682500000|2024-11-15 14:55:00|1083.4|1082.9|1083|1082.5|1084|1083.5|1082.9|1082.4|420
1731682800000|2024-11-15 15:00:00|1083.1|1082.6|1083.2|1082.7|1083.7|1083.2|1082.5|1082|767
1731683100000|2024-11-15 15:05:00|1083.4|1082.9|1083.3|1082.8|1084|1083.5|1083|1082.5|520
1731683400000|2024-11-15 15:10:00|1083.2|1082.7|1083|1082.5|1083.4|1082.9|1082.3|1081.8|721
1731683700000|2024-11-15 15:15:00|1082.9|1082.4|1082.2|1081.7|1083.5|1083|1081.9|1081.4|933
1731684000000|2024-11-15 15:20:00|1082.1|1081.6|1082.5|1082|1082.5|1082|1081.7|1081.2|696
1731684300000|2024-11-15 15:25:00|1082.6|1082.1|1083.1|1082.6|1083.4|1082.9|1082.3|1081.8|460
1731684600000|2024-11-15 15:30:00|1083.2|1082.7|1082.5|1082|1083.5|1083|1082.2|1081.7|505
1731684900000|2024-11-15 15:35:00|1082.4|1081.9|1081.3|1080.8|1082.4|1081.9|1081|1080.5|601
1731685200000|2024-11-15 15:40:00|1081.4|1080.9|1081.2|1080.7|1081.8|1081.3|1080.8|1080.3|959
1731685500000|2024-11-15 15:45:00|1081.3|1080.8|1082.6|1082.1|1082.8|1082.3|1081.2|1080.7|2246
1731685800000|2024-11-15 15:50:00|1082.5|1082|1082.2|1081.7|1083.6|1083.1|1081.9|1081.4|1335
1731686100000|2024-11-15 15:55:00|1082.3|1081.8|1082.6|1082.1|1082.6|1082.1|1082.1|1081.6|869
1731686400000|2024-11-15 16:00:00|1082.5|1082|1082.6|1082.1|1082.9|1082.4|1082.1|1081.6|832
1731686700000|2024-11-15 16:05:00|1082.7|1082.2|1082.7|1082.2|1083.5|1083|1082.7|1082.2|777
1731687000000|2024-11-15 16:10:00|1082.8|1082.3|1083.6|1083.1|1083.9|1083.4|1082.6|1082.1|1001
1731687300000|2024-11-15 16:15:00|1083.7|1083.2|1084.2|1083.7|1084.3|1083.8|1083.3|1082.8|702
1731687600000|2024-11-15 16:20:00|1084.3|1083.8|1084.4|1083.9|1084.5|1084|1083.7|1083.2|855
1731687900000|2024-11-15 16:25:00|1084.3|1083.8|1084|1083.5|1084.4|1083.9|1083.4|1082.9|779
1731688200000|2024-11-15 16:30:00|1083.9|1083.4|1083.6|1083.1|1084.2|1083.7|1083.5|1083|548
1731688500000|2024-11-15 16:35:00|1083.7|1083.2|1082.7|1082.2|1083.7|1083.2|1082.5|1082|1176
1731688800000|2024-11-15 16:40:00|1082.6|1082.1|1082.3|1081.8|1083|1082.5|1082.2|1081.7|400
1731689100000|2024-11-15 16:45:00|1082.4|1081.9|1082.1|1081.6|1082.9|1082.4|1082.1|1081.6|609
1731689400000|2024-11-15 16:50:00|1082.2|1081.7|1082.4|1081.9|1082.6|1082.1|1082.1|1081.6|205
1731689700000|2024-11-15 16:55:00|1082.3|1081.8|1081.6|1081.1|1082.3|1081.8|1081.3|1080.8|215
1731690000000|2024-11-15 17:00:00|1081.7|1081.2|1081.6|1081.1|1081.9|1081.4|1081.4|1080.9|193
1731690300000|2024-11-15 17:05:00|1081.7|1081.2|1081.6|1081.1|1081.9|1081.4|1081.2|1080.7|436
1731690600000|2024-11-15 17:10:00|1081.5|1081|1082.1|1081.6|1082.1|1081.6|1081.4|1080.9|295
1731690900000|2024-11-15 17:15:00|1082|1081.5|1082.2|1081.7|1082.4|1081.9|1081.8|1081.3|307
1731691200000|2024-11-15 17:20:00|1082.3|1081.8|1082|1081.5|1082.5|1082|1081.9|1081.4|71
1731691500000|2024-11-15 17:25:00|1082.1|1081.6|1081.4|1080.9|1082.1|1081.6|1081.4|1080.9|207
1731691800000|2024-11-15 17:30:00|1081.3|1080.8|1081.6|1081.1|1081.6|1081.1|1080.9|1080.4|453
1731692100000|2024-11-15 17:35:00|1081.5|1081|1081.5|1081|1081.8|1081.3|1081.1|1080.6|290
1731692400000|2024-11-15 17:40:00|1081.4|1080.9|1081.6|1081.1|1081.7|1081.2|1081|1080.5|119
1731692700000|2024-11-15 17:45:00|1081.5|1081|1081.1|1080.6|1081.8|1081.3|1080.9|1080.4|215
1731693000000|2024-11-15 17:50:00|1081|1080.5|1080.8|1080.3|1081.1|1080.6|1080.5|1080|522
1731693300000|2024-11-15 17:55:00|1080.7|1080.2|1081.4|1080.9|1081.4|1080.9|1080.7|1080.2|230
1731693600000|2024-11-15 18:00:00|1081.3|1080.8|1080.9|1080.4|1081.4|1080.9|1080.8|1080.3|104
1731693900000|2024-11-15 18:05:00|1081|1080.5|1081.6|1081.1|1081.6|1081.1|1080.9|1080.4|131
1731694200000|2024-11-15 18:10:00|1081.5|1081|1081.5|1081|1082|1081.5|1081.4|1080.9|210
1731694500000|2024-11-15 18:15:00|1081.6|1081.1|1081.7|1081.2|1082.1|1081.6|1081.4|1080.9|161
1731694800000|2024-11-15 18:20:00|1081.8|1081.3|1081.4|1080.9|1082.1|1081.6|1081.3|1080.8|440
1731695100000|2024-11-15 18:25:00|1081.5|1081|1081.6|1081.1|1081.9|1081.4|1081.4|1080.9|203
1731695400000|2024-11-15 18:30:00|1081.5|1081|1080.7|1080.2|1081.5|1081|1080.6|1080.1|110
1731695700000|2024-11-15 18:35:00|1080.6|1080.1|1080.8|1080.3|1080.9|1080.4|1080.4|1079.9|183
1731696000000|2024-11-15 18:40:00|1081|1080.5|1080.5|1080|1081|1080.5|1080.5|1080|195
1731696300000|2024-11-15 18:45:00|1080.6|1080.1|1080.1|1079.6|1080.7|1080.2|1079.9|1079.4|205
1731696600000|2024-11-15 18:50:00|1080.2|1079.7|1080.5|1080|1080.6|1080.1|1080.1|1079.6|275
1731696900000|2024-11-15 18:55:00|1080.6|1080.1|1080.7|1080.2|1080.7|1080.2|1079.9|1079.4|220
1731697200000|2024-11-15 19:00:00|1080.8|1080.3|1080.4|1079.9|1081.2|1080.7|1080.1|1079.6|678
1731697500000|2024-11-15 19:05:00|1080.5|1080|1080.7|1080.2|1081.1|1080.6|1080.5|1080|123
1731697800000|2024-11-15 19:10:00|1080.6|1080.1|1080.5|1080|1080.7|1080.2|1080.3|1079.8|98
1731698100000|2024-11-15 19:15:00|1080.6|1080.1|1080.3|1079.8|1080.7|1080.2|1080.3|1079.8|72
1731698400000|2024-11-15 19:20:00|1080.2|1079.7|1079.9|1079.4|1080.2|1079.7|1079.7|1079.2|207
1731698700000|2024-11-15 19:25:00|1080|1079.5|1079.7|1079.2|1080.2|1079.7|1079.7|1079.2|123
1731699000000|2024-11-15 19:30:00|1079.8|1079.3|1079.8|1079.3|1080.1|1079.6|1079.6|1079.1|183
1731699300000|2024-11-15 19:35:00|1079.9|1079.4|1080.4|1079.9|1080.5|1080|1079.9|1079.4|162
1731699600000|2024-11-15 19:40:00|1080.5|1080|1081|1080.5|1081.2|1080.7|1080.4|1079.9|290
1731699900000|2024-11-15 19:45:00|1080.9|1080.4|1081.2|1080.7|1081.5|1081|1080.6|1080.1|549
1731700200000|2024-11-15 19:50:00|1081.1|1080.6|1080.7|1080.2|1081.1|1080.6|1080.7|1080.2|171
1731700500000|2024-11-15 19:55:00|1080.6|1080.1|1081.2|1080.7|1081.3|1080.8|1080.6|1080.1|319
1731700800000|2024-11-15 20:00:00|1081.3|1080.8|1081.7|1081.2|1081.7|1081.2|1081.2|1080.7|420
1731701100000|2024-11-15 20:05:00|1081.8|1081.3|1081.3|1080.8|1082|1081.5|1081.1|1080.6|298
1731701400000|2024-11-15 20:10:00|1081.4|1080.9|1081.8|1081.3|1081.9|1081.4|1081.3|1080.8|261
1731701700000|2024-11-15 20:15:00|1081.9|1081.4|1081.8|1081.3|1082.1|1081.6|1081.5|1081|216
1731702000000|2024-11-15 20:20:00|1082|1081.5|1081.7|1081.2|1082.1|1081.6|1081.6|1081.1|238
1731702300000|2024-11-15 20:25:00|1081.6|1081.1|1081.2|1080.7|1081.7|1081.2|1081.2|1080.7|764
1731702600000|2024-11-15 20:30:00|1081.3|1080.8|1081.2|1080.7|1081.6|1081.1|1081|1080.5|1324
1731702900000|2024-11-15 20:35:00|1081.3|1080.8|1081|1080.5|1081.3|1080.8|1081|1080.5|1361
1731703200000|2024-11-15 20:40:00|1081.1|1080.6|1081.1|1080.6|1081.4|1080.9|1081|1080.5|1367
1731703500000|2024-11-15 20:45:00|1081|1080.5|1081.5|1081|1081.6|1081.1|1081|1080.5|1865
1731703800000|2024-11-15 20:50:00|1081.6|1081.1|1082.6|1082.1|1082.6|1082.1|1081.5|1081|3371
1731704100000|2024-11-15 20:55:00|1082.5|1082|1081.6|1081.1|1082.7|1082.2|1081.3|1080.8|14445
1731704400000|2024-11-15 21:00:00|1082.3|1080.3|1082.2|1080.2|1082.8|1080.8|1082.1|1080.1|1321
1731704700000|2024-11-15 21:05:00|1082.1|1080.1|1082.1|1080.1|1082.3|1080.3|1082|1080|166
1731705000000|2024-11-15 21:10:00|1082.2|1080.2|1082|1080|1082.3|1080.3|1082|1080|114
1731705300000|2024-11-15 21:15:00|1082.1|1080.1|1082.3|1080.3|1082.3|1080.3|1081.9|1079.9|150
1731705600000|2024-11-15 21:20:00|1081.9|1079.9|1082.2|1080.2|1082.3|1080.3|1081.9|1079.9|99
1731705900000|2024-11-15 21:25:00|1082|1080|1082|1080|1082.2|1080.2|1081.6|1079.6|42
1731706200000|2024-11-15 21:30:00|1081.9|1079.9|1081.7|1079.7|1081.9|1079.9|1081.7|1079.7|78
1731706500000|2024-11-15 21:35:00|1081.8|1079.8|1082|1080|1082.2|1080.2|1081.7|1079.7|39
1731706800000|2024-11-15 21:40:00|1082.2|1080.2|1081.9|1079.9|1082.2|1080.2|1081.9|1079.9|12
1731707100000|2024-11-15 21:45:00|1082|1080|1082.1|1080.1|1082.1|1080.1|1082|1080|10
1731707400000|2024-11-15 21:50:00|1082.2|1080.2|1082.1|1080.1|1082.3|1080.3|1082|1080|9
1731707700000|2024-11-15 21:55:00|1082.3|1080.3|1082.8|1080.8|1082.8|1080.8|1082|1080|38
1731884700000|2024-11-17 23:05:00|1083|1081|1082|1080|1083.2|1081.2|1082|1080|2
1731885300000|2024-11-17 23:15:00|1081.5|1079.5|1081.4|1079.4|1081.7|1079.7|1081.4|1079.4|27
1731885600000|2024-11-17 23:20:00|1081.3|1079.3|1081.3|1079.3|1081.3|1079.3|1081.3|1079.3|15
1731885900000|2024-11-17 23:25:00|1081.4|1079.4|1081.4|1079.4|1081.4|1079.4|1081.4|1079.4|12
1731886800000|2024-11-17 23:40:00|1081.3|1079.3|1081.6|1079.6|1081.8|1079.8|1081.3|1079.3|22
1731887400000|2024-11-17 23:50:00|1081.3|1079.3|1081.4|1079.4|1081.7|1079.7|1081.2|1079.2|58
1731887700000|2024-11-17 23:55:00|1081.1|1079.1|1082.8|1080.8|1082.8|1080.8|1081.1|1079.1|55
1731888000000|2024-11-18 00:00:00|1082.5|1080.5|1082.8|1080.8|1082.8|1080.8|1082.5|1080.5|4
1731888300000|2024-11-18 00:05:00|1082.7|1080.7|1084.2|1082.2|1084.2|1082.2|1082.7|1080.7|8
1731888600000|2024-11-18 00:10:00|1084.1|1082.1|1084.7|1082.7|1084.7|1082.7|1084.1|1082.1|3
1731888900000|2024-11-18 00:15:00|1084.6|1082.6|1085.3|1083.3|1086|1084|1084.6|1082.6|39
1731889200000|2024-11-18 00:20:00|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.3|1083.3|8
1731889500000|2024-11-18 00:25:00|1085.7|1083.7|1086.2|1084.2|1086.2|1084.2|1085.7|1083.7|34
1731889800000|2024-11-18 00:30:00|1086.1|1084.1|1086.1|1084.1|1086.3|1084.3|1085.9|1083.9|47
1731890100000|2024-11-18 00:35:00|1086.2|1084.2|1086.3|1084.3|1086.3|1084.3|1086.2|1084.2|10
1731890400000|2024-11-18 00:40:00|1086.4|1084.4|1086.6|1084.6|1086.6|1084.6|1086.4|1084.4|20
1731890700000|2024-11-18 00:45:00|1086.7|1084.7|1087.1|1085.1|1087.7|1085.7|1086.5|1084.5|19
1731891000000|2024-11-18 00:50:00|1087.2|1085.2|1088.6|1086.6|1088.6|1086.6|1087.2|1085.2|23
1731891600000|2024-11-18 01:00:00|1088.8|1086.8|1089.8|1087.8|1090|1088|1088.8|1086.8|59
1731891900000|2024-11-18 01:05:00|1089.7|1087.7|1088.3|1086.3|1089.8|1087.8|1088.3|1086.3|92
1731892200000|2024-11-18 01:10:00|1088.4|1086.4|1088.4|1086.4|1088.7|1086.7|1087.9|1085.9|28
1731892500000|2024-11-18 01:15:00|1088.5|1086.5|1090.6|1088.6|1090.6|1088.6|1088.5|1086.5|113
1731892800000|2024-11-18 01:20:00|1090.3|1088.3|1090.7|1088.7|1091|1089|1089.8|1087.8|174
1731893100000|2024-11-18 01:25:00|1090.9|1088.9|1090.4|1088.4|1091|1089|1090.4|1088.4|64
1731893400000|2024-11-18 01:30:00|1090.8|1088.8|1090.3|1088.3|1091.7|1089.7|1090|1088|101
1731893700000|2024-11-18 01:35:00|1090|1088|1089.7|1087.7|1091.3|1089.3|1089.7|1087.7|48
1731894000000|2024-11-18 01:40:00|1089.9|1087.9|1088.5|1086.5|1090.5|1088.5|1088.5|1086.5|178
1731894300000|2024-11-18 01:45:00|1088.6|1086.6|1087.9|1085.9|1088.6|1086.6|1087.3|1085.3|29
1731894600000|2024-11-18 01:50:00|1087.7|1085.7|1089.7|1087.7|1089.7|1087.7|1087.7|1085.7|53
1731894900000|2024-11-18 01:55:00|1089.9|1087.9|1089.7|1087.7|1090|1088|1089.7|1087.7|15
1731895200000|2024-11-18 02:00:00|1089.3|1087.3|1088.9|1086.9|1089.3|1087.3|1088.9|1086.9|21
1731895500000|2024-11-18 02:05:00|1089.5|1087.5|1090.7|1088.7|1090.7|1088.7|1089.5|1087.5|17
1731895800000|2024-11-18 02:10:00|1090.5|1088.5|1091.9|1089.9|1092.4|1090.4|1090.5|1088.5|24
1731896100000|2024-11-18 02:15:00|1092.3|1090.3|1093.9|1091.9|1093.9|1091.9|1092.2|1090.2|57
1731896400000|2024-11-18 02:20:00|1094|1092|1093.3|1091.3|1094.1|1092.1|1093.1|1091.1|70
1731896700000|2024-11-18 02:25:00|1092.9|1090.9|1093.6|1091.6|1094.1|1092.1|1092.8|1090.8|178
1731897000000|2024-11-18 02:30:00|1094|1092|1093|1091|1094.8|1092.8|1092.7|1090.7|160
1731897300000|2024-11-18 02:35:00|1092.9|1090.9|1093.8|1091.8|1093.8|1091.8|1092.9|1090.9|52
1731897600000|2024-11-18 02:40:00|1093.5|1091.5|1092.4|1090.4|1093.5|1091.5|1092.4|1090.4|38
1731897900000|2024-11-18 02:45:00|1092.6|1090.6|1092.6|1090.6|1092.8|1090.8|1092.5|1090.5|20
1731898200000|2024-11-18 02:50:00|1092.8|1090.8|1092.7|1090.7|1093.4|1091.4|1092.7|1090.7|38
1731898500000|2024-11-18 02:55:00|1092.8|1090.8|1093|1091|1093|1091|1092.3|1090.3|48
1731898800000|2024-11-18 03:00:00|1093.2|1091.2|1092.4|1090.4|1093.4|1091.4|1091.9|1089.9|31
1731899100000|2024-11-18 03:05:00|1092.7|1090.7|1093.3|1091.3|1093.3|1091.3|1092.7|1090.7|24
1731899400000|2024-11-18 03:10:00|1093.4|1091.4|1093|1091|1093.6|1091.6|1092.8|1090.8|77
1731899700000|2024-11-18 03:15:00|1092.9|1090.9|1092.5|1090.5|1092.9|1090.9|1092.4|1090.4|13
1731900000000|2024-11-18 03:20:00|1092.1|1090.1|1092.3|1090.3|1092.5|1090.5|1092.1|1090.1|26
1731900300000|2024-11-18 03:25:00|1092.6|1090.6|1092.4|1090.4|1092.6|1090.6|1092.3|1090.3|24
1731900600000|2024-11-18 03:30:00|1092.3|1090.3|1091.6|1089.6|1092.3|1090.3|1091.5|1089.5|16
1731900900000|2024-11-18 03:35:00|1091.8|1089.8|1091.8|1089.8|1092|1090|1091.6|1089.6|27
1731901200000|2024-11-18 03:40:00|1092|1090|1091.9|1089.9|1092.2|1090.2|1091.9|1089.9|41
1731901500000|2024-11-18 03:45:00|1091.7|1089.7|1091.8|1089.8|1092.1|1090.1|1091.6|1089.6|96
1731901800000|2024-11-18 03:50:00|1092|1090|1091.2|1089.2|1092.1|1090.1|1091|1089|56
1731902100000|2024-11-18 03:55:00|1091|1089|1091.3|1089.3|1091.4|1089.4|1090.9|1088.9|20
1731902400000|2024-11-18 04:00:00|1091.4|1089.4|1091.4|1089.4|1091.4|1089.4|1091.3|1089.3|5
1731902700000|2024-11-18 04:05:00|1091.3|1089.3|1091|1089|1091.3|1089.3|1090.9|1088.9|17
1731903000000|2024-11-18 04:10:00|1090.9|1088.9|1090.8|1088.8|1091|1089|1090.7|1088.7|25
1731903300000|2024-11-18 04:15:00|1090.9|1088.9|1091.2|1089.2|1091.2|1089.2|1090.7|1088.7|35
1731903600000|2024-11-18 04:20:00|1091.3|1089.3|1091.3|1089.3|1091.4|1089.4|1091.2|1089.2|21
1731903900000|2024-11-18 04:25:00|1091.5|1089.5|1091.4|1089.4|1091.7|1089.7|1091.4|1089.4|8
1731904200000|2024-11-18 04:30:00|1091.2|1089.2|1092|1090|1092|1090|1091.2|1089.2|50
1731904500000|2024-11-18 04:35:00|1092.1|1090.1|1092.2|1090.2|1092.4|1090.4|1092.1|1090.1|18
1731904800000|2024-11-18 04:40:00|1092.5|1090.5|1091.9|1089.9|1092.5|1090.5|1091.8|1089.8|41
1731905100000|2024-11-18 04:45:00|1092.1|1090.1|1092.2|1090.2|1092.3|1090.3|1092.1|1090.1|10
1731905400000|2024-11-18 04:50:00|1092.3|1090.3|1092.6|1090.6|1092.7|1090.7|1092.3|1090.3|28
1731905700000|2024-11-18 04:55:00|1092.5|1090.5|1092.1|1090.1|1092.5|1090.5|1092.1|1090.1|10
1731906000000|2024-11-18 05:00:00|1091.9|1089.9|1090.9|1088.9|1092.2|1090.2|1090.8|1088.8|74
1731906300000|2024-11-18 05:05:00|1091|1089|1090.1|1088.1|1091.3|1089.3|1090.1|1088.1|51
1731906600000|2024-11-18 05:10:00|1089.8|1087.8|1089.3|1087.3|1089.8|1087.8|1089|1087|34
1731906900000|2024-11-18 05:15:00|1089.4|1087.4|1089.6|1087.6|1089.8|1087.8|1089.3|1087.3|31
1731907200000|2024-11-18 05:20:00|1089.7|1087.7|1089.3|1087.3|1089.8|1087.8|1088.9|1086.9|110
1731907500000|2024-11-18 05:25:00|1089.4|1087.4|1089.5|1087.5|1090.5|1088.5|1089.3|1087.3|90
1731907800000|2024-11-18 05:30:00|1089.4|1087.4|1088.8|1086.8|1089.6|1087.6|1088.7|1086.7|54
1731908100000|2024-11-18 05:35:00|1088.4|1086.4|1088.4|1086.4|1088.5|1086.5|1088.2|1086.2|34
1731908400000|2024-11-18 05:40:00|1088.6|1086.6|1088.9|1086.9|1089|1087|1088.6|1086.6|15
1731908700000|2024-11-18 05:45:00|1089.2|1087.2|1089|1087|1089.4|1087.4|1088.8|1086.8|35
1731909000000|2024-11-18 05:50:00|1089.1|1087.1|1089|1087|1089.2|1087.2|1088.9|1086.9|24
1731909300000|2024-11-18 05:55:00|1088.9|1086.9|1089.2|1087.2|1089.4|1087.4|1088.7|1086.7|31
1731909600000|2024-11-18 06:00:00|1089.1|1087.1|1088.1|1086.1|1089.1|1087.1|1088.1|1086.1|39
1731909900000|2024-11-18 06:05:00|1087.7|1085.7|1086.8|1084.8|1088|1086|1086.8|1084.8|21
1731910200000|2024-11-18 06:10:00|1087|1085|1087.8|1085.8|1087.8|1085.8|1087|1085|39
1731910500000|2024-11-18 06:15:00|1087.9|1085.9|1088.5|1086.5|1088.7|1086.7|1087.7|1085.7|45
1731910800000|2024-11-18 06:20:00|1088.3|1086.3|1089.7|1087.7|1089.8|1087.8|1088.2|1086.2|50
1731911100000|2024-11-18 06:25:00|1089.5|1087.5|1089.2|1087.2|1089.6|1087.6|1088.9|1086.9|64
1731911400000|2024-11-18 06:30:00|1089.3|1087.3|1089.2|1087.2|1089.6|1087.6|1088.7|1086.7|66
1731911700000|2024-11-18 06:35:00|1089.1|1087.1|1089.1|1087.1|1089.3|1087.3|1088.8|1086.8|38
1731912000000|2024-11-18 06:40:00|1089.2|1087.2|1089.2|1087.2|1089.4|1087.4|1088.8|1086.8|28
1731912300000|2024-11-18 06:45:00|1089.4|1087.4|1090|1088|1090|1088|1089.1|1087.1|69
1731912600000|2024-11-18 06:50:00|1089.9|1087.9|1090.2|1088.2|1090.2|1088.2|1089.6|1087.6|51
1731912900000|2024-11-18 06:55:00|1090.3|1088.3|1090.8|1088.8|1090.8|1088.8|1090.3|1088.3|59
1731913200000|2024-11-18 07:00:00|1090.9|1088.9|1090.6|1088.6|1091|1089|1090.2|1088.2|92
1731913500000|2024-11-18 07:05:00|1090.5|1088.5|1090.4|1088.4|1090.7|1088.7|1090.3|1088.3|87
1731913800000|2024-11-18 07:10:00|1090.3|1088.3|1091.1|1089.1|1091.4|1089.4|1090.3|1088.3|78
1731914100000|2024-11-18 07:15:00|1091.2|1089.2|1091.8|1089.8|1091.8|1089.8|1091.2|1089.2|48
1731914400000|2024-11-18 07:20:00|1091.7|1089.7|1089.5|1087.5|1091.8|1089.8|1089.5|1087.5|75
1731914700000|2024-11-18 07:25:00|1089.4|1087.4|1088.7|1086.7|1089.4|1087.4|1088.6|1086.6|109
1731915000000|2024-11-18 07:30:00|1088.8|1086.8|1088.5|1086.5|1089.2|1087.2|1088.4|1086.4|92
1731915300000|2024-11-18 07:35:00|1088.6|1086.6|1088.7|1086.7|1088.8|1086.8|1088.4|1086.4|52
1731915600000|2024-11-18 07:40:00|1088.8|1086.8|1088.3|1086.3|1088.9|1086.9|1088.2|1086.2|74
1731915900000|2024-11-18 07:45:00|1088.2|1086.2|1087.3|1085.3|1088.3|1086.3|1087.1|1085.1|141
1731916200000|2024-11-18 07:50:00|1087.2|1085.2|1088.1|1086.1|1088.2|1086.2|1087.2|1085.2|87
1731916500000|2024-11-18 07:55:00|1088|1086|1087.9|1085.9|1088.3|1086.3|1087.8|1085.8|112
1731916800000|2024-11-18 08:00:00|1088.2|1086.2|1088.4|1086.4|1088.7|1086.7|1088|1086|291
1731917100000|2024-11-18 08:05:00|1088.3|1086.3|1088.2|1086.2|1088.4|1086.4|1087.7|1085.7|368
1731917400000|2024-11-18 08:10:00|1088.1|1086.1|1087.6|1085.6|1088.1|1086.1|1087.2|1085.2|96
1731917700000|2024-11-18 08:15:00|1087.7|1085.7|1088.3|1086.3|1088.3|1086.3|1087.7|1085.7|197
1731918000000|2024-11-18 08:20:00|1088.4|1086.4|1089.3|1087.3|1089.3|1087.3|1088.4|1086.4|306
1731918300000|2024-11-18 08:25:00|1089.4|1087.4|1089.7|1087.7|1090|1088|1089.2|1087.2|765
1731918600000|2024-11-18 08:30:00|1089.8|1087.8|1088.9|1086.9|1089.8|1087.8|1088.9|1086.9|454
1731918900000|2024-11-18 08:35:00|1089|1087|1089.1|1087.1|1089.2|1087.2|1088.8|1086.8|163
1731919200000|2024-11-18 08:40:00|1089|1087|1088.9|1086.9|1089|1087|1088.4|1086.4|89
1731919500000|2024-11-18 08:45:00|1088.8|1086.8|1088.7|1086.7|1088.8|1086.8|1088.3|1086.3|77
1731919800000|2024-11-18 08:50:00|1088.6|1086.6|1088.4|1086.4|1088.8|1086.8|1088.2|1086.2|100
1731920100000|2024-11-18 08:55:00|1088.5|1086.5|1087.8|1085.8|1088.6|1086.6|1087.8|1085.8|166
1731920400000|2024-11-18 09:00:00|1087.7|1085.7|1086.9|1084.9|1087.8|1085.8|1086.9|1084.9|148
1731920700000|2024-11-18 09:05:00|1086.8|1084.8|1087.3|1085.3|1087.3|1085.3|1086.4|1084.4|145
1731921000000|2024-11-18 09:10:00|1087.2|1085.2|1087.8|1085.8|1088.1|1086.1|1087.2|1085.2|853
1731921300000|2024-11-18 09:15:00|1087.7|1085.7|1087.9|1085.9|1088.1|1086.1|1087.3|1085.3|389
1731921600000|2024-11-18 09:20:00|1087.8|1085.8|1088.5|1086.5|1088.7|1086.7|1087.4|1085.4|251
1731921900000|2024-11-18 09:25:00|1088.4|1086.4|1088.4|1086.4|1088.8|1086.8|1088.4|1086.4|203
1731922200000|2024-11-18 09:30:00|1088.3|1086.3|1088.1|1086.1|1088.7|1086.7|1088|1086|205
1731922500000|2024-11-18 09:35:00|1088|1086|1087.8|1085.8|1088.1|1086.1|1087.7|1085.7|146
1731922800000|2024-11-18 09:40:00|1087.6|1085.6|1087.9|1085.9|1088.1|1086.1|1087.6|1085.6|194
1731923100000|2024-11-18 09:45:00|1088|1086|1088.2|1086.2|1088.5|1086.5|1088|1086|116
1731923400000|2024-11-18 09:50:00|1088.3|1086.3|1087.6|1085.6|1088.4|1086.4|1087.4|1085.4|156
1731923700000|2024-11-18 09:55:00|1087.5|1085.5|1088|1086|1088.6|1086.6|1087.4|1085.4|793
1731924000000|2024-11-18 10:00:00|1088.1|1086.1|1088.2|1086.2|1088.5|1086.5|1087.8|1085.8|150
1731924300000|2024-11-18 10:05:00|1088.3|1086.3|1088.1|1086.1|1088.6|1086.6|1088.1|1086.1|123
1731924600000|2024-11-18 10:10:00|1088.2|1086.2|1087.9|1085.9|1088.7|1086.7|1087.9|1085.9|144
1731924900000|2024-11-18 10:15:00|1088.2|1086.2|1087.9|1085.9|1088.5|1086.5|1087.8|1085.8|64
1731925200000|2024-11-18 10:20:00|1087.8|1085.8|1088|1086|1088|1086|1087.7|1085.7|78
1731925500000|2024-11-18 10:25:00|1088.1|1086.1|1088.4|1086.4|1088.5|1086.5|1088|1086|103
1731925800000|2024-11-18 10:30:00|1088.5|1086.5|1088.1|1086.1|1088.5|1086.5|1087.9|1085.9|93
1731926100000|2024-11-18 10:35:00|1088|1086|1088.3|1086.3|1088.3|1086.3|1087.9|1085.9|110
1731926400000|2024-11-18 10:40:00|1088.4|1086.4|1088.3|1086.3|1088.5|1086.5|1088.1|1086.1|64
1731926700000|2024-11-18 10:45:00|1088.4|1086.4|1088.3|1086.3|1088.5|1086.5|1088.3|1086.3|82
1731927000000|2024-11-18 10:50:00|1088.2|1086.2|1088.3|1086.3|1088.5|1086.5|1088.2|1086.2|75
1731927300000|2024-11-18 10:55:00|1088.2|1086.2|1088.4|1086.4|1088.6|1086.6|1088.1|1086.1|121
1731927600000|2024-11-18 11:00:00|1088.5|1086.5|1088|1086|1088.5|1086.5|1087.9|1085.9|139
1731927900000|2024-11-18 11:05:00|1087.9|1085.9|1088|1086|1088.4|1086.4|1087.9|1085.9|58
1731928200000|2024-11-18 11:10:00|1087.9|1085.9|1087.7|1085.7|1087.9|1085.9|1087.6|1085.6|39
1731928500000|2024-11-18 11:15:00|1087.6|1085.6|1087.4|1085.4|1087.8|1085.8|1087.3|1085.3|38
1731928800000|2024-11-18 11:20:00|1087.5|1085.5|1087.7|1085.7|1087.8|1085.8|1087.4|1085.4|16
1731929100000|2024-11-18 11:25:00|1087.5|1085.5|1087.1|1085.1|1087.6|1085.6|1087|1085|19
1731929400000|2024-11-18 11:30:00|1087|1085|1086.8|1084.8|1087.2|1085.2|1086.7|1084.7|68
1731929700000|2024-11-18 11:35:00|1086.7|1084.7|1086.1|1084.1|1086.7|1084.7|1086.1|1084.1|101
1731930000000|2024-11-18 11:40:00|1086.2|1084.2|1086.4|1084.4|1086.4|1084.4|1086.1|1084.1|70
1731930300000|2024-11-18 11:45:00|1086.7|1084.7|1086.7|1084.7|1087|1085|1086.6|1084.6|166
1731930600000|2024-11-18 11:50:00|1086.6|1084.6|1086.8|1084.8|1086.8|1084.8|1086.4|1084.4|44
1731930900000|2024-11-18 11:55:00|1086.7|1084.7|1086.9|1084.9|1087.1|1085.1|1086.4|1084.4|187
1731931200000|2024-11-18 12:00:00|1087.1|1085.1|1088.1|1086.1|1088.1|1086.1|1086.8|1084.8|267
1731931500000|2024-11-18 12:05:00|1088|1086|1088.1|1086.1|1088.4|1086.4|1088|1086|59
1731931800000|2024-11-18 12:10:00|1088|1086|1087.6|1085.6|1088|1086|1087.4|1085.4|44
1731932100000|2024-11-18 12:15:00|1087.9|1085.9|1087.8|1085.8|1088.1|1086.1|1087.8|1085.8|26
1731932400000|2024-11-18 12:20:00|1087.9|1085.9|1087.9|1085.9|1088.1|1086.1|1087.5|1085.5|9
1731932700000|2024-11-18 12:25:00|1088|1086|1087.9|1085.9|1088.1|1086.1|1087.8|1085.8|147
1731933000000|2024-11-18 12:30:00|1088.1|1086.1|1087.5|1085.5|1088.1|1086.1|1087.5|1085.5|44
1731933300000|2024-11-18 12:35:00|1088.2|1086.2|1088.2|1086.2|1088.2|1086.2|1088|1086|22
1731933600000|2024-11-18 12:40:00|1088.1|1086.1|1088|1086|1088.2|1086.2|1087.9|1085.9|55
1731933900000|2024-11-18 12:45:00|1088.1|1086.1|1087.4|1085.4|1088.1|1086.1|1087.4|1085.4|48
1731934200000|2024-11-18 12:50:00|1087.3|1085.3|1087.6|1085.6|1087.6|1085.6|1087.2|1085.2|36
1731934500000|2024-11-18 12:55:00|1087.4|1085.4|1087.5|1085.5|1087.7|1085.7|1087.4|1085.4|29
1731934800000|2024-11-18 13:00:00|1087.4|1085.4|1086.8|1084.8|1087.4|1085.4|1086.8|1084.8|70
1731935100000|2024-11-18 13:05:00|1086.7|1084.7|1087.3|1085.3|1087.3|1085.3|1086.6|1084.6|63
1731935400000|2024-11-18 13:10:00|1087.1|1085.1|1086.6|1084.6|1087.4|1085.4|1086.6|1084.6|44
1731935700000|2024-11-18 13:15:00|1086.9|1084.9|1086.5|1084.5|1087.1|1085.1|1086.5|1084.5|76
1731936000000|2024-11-18 13:20:00|1086.4|1084.4|1086.1|1084.1|1086.6|1084.6|1085.9|1083.9|78
1731936300000|2024-11-18 13:25:00|1086.2|1084.2|1087|1085|1087.3|1085.3|1086.2|1084.2|106
1731936600000|2024-11-18 13:30:00|1087.1|1085.1|1088.1|1086.1|1088.1|1086.1|1087.1|1085.1|121
1731936900000|2024-11-18 13:35:00|1088.2|1086.2|1088.6|1086.6|1088.7|1086.7|1088.1|1086.1|172
1731937200000|2024-11-18 13:40:00|1088.7|1086.7|1089|1087|1089.2|1087.2|1088.4|1086.4|74
1731937500000|2024-11-18 13:45:00|1088.9|1086.9|1088.9|1086.9|1089|1087|1088.7|1086.7|52
1731937800000|2024-11-18 13:50:00|1088.5|1086.5|1089|1087|1089|1087|1088.5|1086.5|84
1731938100000|2024-11-18 13:55:00|1088.9|1086.9|1088.5|1086.5|1088.9|1086.9|1088.1|1086.1|251
1731938400000|2024-11-18 14:00:00|1088.6|1086.6|1088.7|1086.7|1089|1087|1088.4|1086.4|242
1731938700000|2024-11-18 14:05:00|1088.6|1086.6|1088.8|1086.8|1088.8|1086.8|1088.4|1086.4|73
1731939000000|2024-11-18 14:10:00|1088.7|1086.7|1089.2|1087.2|1089.3|1087.3|1088.6|1086.6|66
1731939300000|2024-11-18 14:15:00|1089.1|1087.1|1088.8|1086.8|1089.4|1087.4|1088.8|1086.8|98
1731939600000|2024-11-18 14:20:00|1088.9|1086.9|1089.1|1087.1|1089.1|1087.1|1088.8|1086.8|118
1731939900000|2024-11-18 14:25:00|1089|1087|1088.9|1086.9|1089.3|1087.3|1088.9|1086.9|252
1731940200000|2024-11-18 14:30:00|1088.2|1087.7|1089.6|1089.1|1089.7|1089.2|1088|1087.5|2542
1731940500000|2024-11-18 14:35:00|1089.7|1089.2|1091.4|1090.9|1091.4|1090.9|1089.6|1089.1|1203
1731940800000|2024-11-18 14:40:00|1091.3|1090.8|1089.9|1089.4|1091.4|1090.9|1089.8|1089.3|1421
1731941100000|2024-11-18 14:45:00|1090|1089.5|1090.3|1089.8|1091.1|1090.6|1089.6|1089.1|2209
1731941400000|2024-11-18 14:50:00|1090.2|1089.7|1088.4|1087.9|1090.2|1089.7|1088.1|1087.6|1336
1731941700000|2024-11-18 14:55:00|1088.5|1088|1088.9|1088.4|1089|1088.5|1088.2|1087.7|604
1731942000000|2024-11-18 15:00:00|1088.7|1088.2|1089.7|1089.2|1090|1089.5|1088.6|1088.1|783
1731942300000|2024-11-18 15:05:00|1089.8|1089.3|1089.6|1089.1|1090|1089.5|1089.4|1088.9|681
1731942600000|2024-11-18 15:10:00|1089.5|1089|1089.2|1088.7|1090.1|1089.6|1089|1088.5|624
1731942900000|2024-11-18 15:15:00|1089.3|1088.8|1089.1|1088.6|1089.9|1089.4|1088.9|1088.4|663
1731943200000|2024-11-18 15:20:00|1089|1088.5|1088.8|1088.3|1089.1|1088.6|1088.1|1087.6|716
1731943500000|2024-11-18 15:25:00|1088.9|1088.4|1089.8|1089.3|1089.8|1089.3|1088.6|1088.1|488
1731943800000|2024-11-18 15:30:00|1089.7|1089.2|1090.9|1090.4|1091.1|1090.6|1089.7|1089.2|640
1731944100000|2024-11-18 15:35:00|1091|1090.5|1091.2|1090.7|1091.5|1091|1090.9|1090.4|883
1731944400000|2024-11-18 15:40:00|1091.1|1090.6|1091.5|1091|1091.9|1091.4|1090.9|1090.4|556
1731944700000|2024-11-18 15:45:00|1091.4|1090.9|1091.8|1091.3|1092.1|1091.6|1091.3|1090.8|549
1731945000000|2024-11-18 15:50:00|1091.9|1091.4|1092.4|1091.9|1092.5|1092|1091.9|1091.4|373
1731945300000|2024-11-18 15:55:00|1092.3|1091.8|1092.3|1091.8|1092.4|1091.9|1092|1091.5|495
1731945600000|2024-11-18 16:00:00|1092.5|1092|1092.4|1091.9|1092.7|1092.2|1092.2|1091.7|725
1731945900000|2024-11-18 16:05:00|1092.3|1091.8|1092.5|1092|1092.6|1092.1|1092.2|1091.7|410
1731946200000|2024-11-18 16:10:00|1092.6|1092.1|1092.9|1092.4|1093.2|1092.7|1092.4|1091.9|570
1731946500000|2024-11-18 16:15:00|1092.8|1092.3|1093.4|1092.9|1093.4|1092.9|1092.7|1092.2|559
1731946800000|2024-11-18 16:20:00|1093.3|1092.8|1093.6|1093.1|1093.7|1093.2|1093.2|1092.7|1081
1731947100000|2024-11-18 16:25:00|1093.5|1093|1092.4|1091.9|1093.5|1093|1092.3|1091.8|1063
1731947400000|2024-11-18 16:30:00|1092.3|1091.8|1093|1092.5|1093.3|1092.8|1092.3|1091.8|810
1731947700000|2024-11-18 16:35:00|1093.1|1092.6|1093.7|1093.2|1093.8|1093.3|1092.9|1092.4|765
1731948000000|2024-11-18 16:40:00|1093.8|1093.3|1094.1|1093.6|1094.2|1093.7|1093.8|1093.3|675
1731948300000|2024-11-18 16:45:00|1094|1093.5|1092.6|1092.1|1094.1|1093.6|1092.5|1092|676
1731948600000|2024-11-18 16:50:00|1092.7|1092.2|1093|1092.5|1093.1|1092.6|1092.2|1091.7|361
1731948900000|2024-11-18 16:55:00|1092.9|1092.4|1093.4|1092.9|1093.4|1092.9|1092.6|1092.1|399
1731949200000|2024-11-18 17:00:00|1093.3|1092.8|1093.3|1092.8|1093.7|1093.2|1093|1092.5|492
1731949500000|2024-11-18 17:05:00|1093.2|1092.7|1093.3|1092.8|1093.4|1092.9|1092.8|1092.3|342
1731949800000|2024-11-18 17:10:00|1093.4|1092.9|1093.6|1093.1|1093.7|1093.2|1093.2|1092.7|289
1731950100000|2024-11-18 17:15:00|1093.5|1093|1093.4|1092.9|1093.5|1093|1092.7|1092.2|345
1731950400000|2024-11-18 17:20:00|1093.3|1092.8|1093.3|1092.8|1093.6|1093.1|1093.1|1092.6|262
1731950700000|2024-11-18 17:25:00|1093.2|1092.7|1093.2|1092.7|1093.5|1093|1093.1|1092.6|165
1731951000000|2024-11-18 17:30:00|1093.1|1092.6|1093.5|1093|1093.5|1093|1093|1092.5|242
1731951300000|2024-11-18 17:35:00|1093.4|1092.9|1093.6|1093.1|1093.9|1093.4|1093.4|1092.9|247
1731951600000|2024-11-18 17:40:00|1093.7|1093.2|1093.5|1093|1094.2|1093.7|1093.3|1092.8|349
1731951900000|2024-11-18 17:45:00|1093.4|1092.9|1094.3|1093.8|1094.3|1093.8|1093.2|1092.7|474
1731952200000|2024-11-18 17:50:00|1094.2|1093.7|1094.4|1093.9|1094.7|1094.2|1094.2|1093.7|589
1731952500000|2024-11-18 17:55:00|1094.5|1094|1094.9|1094.4|1095|1094.5|1094.4|1093.9|243
1731952800000|2024-11-18 18:00:00|1094.8|1094.3|1094.8|1094.3|1095|1094.5|1094.7|1094.2|339
1731953100000|2024-11-18 18:05:00|1094.9|1094.4|1095|1094.5|1095.1|1094.6|1094.7|1094.2|286
1731953400000|2024-11-18 18:10:00|1095.1|1094.6|1095.1|1094.6|1095.3|1094.8|1094.9|1094.4|382
1731953700000|2024-11-18 18:15:00|1095.2|1094.7|1095.5|1095|1095.5|1095|1095.1|1094.6|338
1731954000000|2024-11-18 18:20:00|1095.6|1095.1|1095.7|1095.2|1095.7|1095.2|1095.5|1095|491
1731954300000|2024-11-18 18:25:00|1095.6|1095.1|1095.4|1094.9|1095.7|1095.2|1095.3|1094.8|208
1731954600000|2024-11-18 18:30:00|1095.3|1094.8|1094.6|1094.1|1095.5|1095|1094.6|1094.1|335
1731954900000|2024-11-18 18:35:00|1094.7|1094.2|1095|1094.5|1095.3|1094.8|1094.6|1094.1|302
1731955200000|2024-11-18 18:40:00|1094.8|1094.3|1094.1|1093.6|1094.9|1094.4|1094|1093.5|167
1731955500000|2024-11-18 18:45:00|1094|1093.5|1094.4|1093.9|1094.5|1094|1093.8|1093.3|198
1731955800000|2024-11-18 18:50:00|1094.5|1094|1094.9|1094.4|1094.9|1094.4|1094.5|1094|180
1731956100000|2024-11-18 18:55:00|1094.8|1094.3|1095.3|1094.8|1095.5|1095|1094.8|1094.3|228
1731956400000|2024-11-18 19:00:00|1095.4|1094.9|1095.1|1094.6|1095.4|1094.9|1094.9|1094.4|177
1731956700000|2024-11-18 19:05:00|1095.2|1094.7|1095|1094.5|1095.3|1094.8|1094.9|1094.4|156
1731957000000|2024-11-18 19:10:00|1094.9|1094.4|1094.3|1093.8|1095|1094.5|1094.3|1093.8|232
1731957300000|2024-11-18 19:15:00|1094.4|1093.9|1094.3|1093.8|1094.6|1094.1|1094.2|1093.7|235
1731957600000|2024-11-18 19:20:00|1094.2|1093.7|1093.6|1093.1|1094.3|1093.8|1093.6|1093.1|242
1731957900000|2024-11-18 19:25:00|1093.5|1093|1093.8|1093.3|1094.1|1093.6|1093.5|1093|219
1731958200000|2024-11-18 19:30:00|1093.7|1093.2|1093.6|1093.1|1093.9|1093.4|1093.6|1093.1|117
1731958500000|2024-11-18 19:35:00|1093.7|1093.2|1093.7|1093.2|1093.8|1093.3|1093.4|1092.9|132
1731958800000|2024-11-18 19:40:00|1093.6|1093.1|1094|1093.5|1094|1093.5|1093.5|1093|95
1731959100000|2024-11-18 19:45:00|1093.8|1093.3|1094.1|1093.6|1094.2|1093.7|1093.8|1093.3|378
1731959400000|2024-11-18 19:50:00|1094.2|1093.7|1094.4|1093.9|1094.5|1094|1094.2|1093.7|213
1731959700000|2024-11-18 19:55:00|1094.3|1093.8|1094.4|1093.9|1094.4|1093.9|1094.1|1093.6|277
1731960000000|2024-11-18 20:00:00|1094.3|1093.8|1094.6|1094.1|1094.8|1094.3|1094.2|1093.7|215
1731960300000|2024-11-18 20:05:00|1094.5|1094|1094.5|1094|1094.6|1094.1|1094.1|1093.6|353
1731960600000|2024-11-18 20:10:00|1094.6|1094.1|1094.8|1094.3|1095.1|1094.6|1094.6|1094.1|678
1731960900000|2024-11-18 20:15:00|1094.7|1094.2|1094.6|1094.1|1094.8|1094.3|1094.6|1094.1|272
1731961200000|2024-11-18 20:20:00|1094.7|1094.2|1094.7|1094.2|1094.8|1094.3|1094.5|1094|247
1731961500000|2024-11-18 20:25:00|1094.6|1094.1|1094.7|1094.2|1094.8|1094.3|1094.5|1094|334
1731961800000|2024-11-18 20:30:00|1094.6|1094.1|1094.3|1093.8|1094.6|1094.1|1094.3|1093.8|257
1731962100000|2024-11-18 20:35:00|1094.2|1093.7|1094.5|1094|1094.7|1094.2|1094.2|1093.7|695
1731962400000|2024-11-18 20:40:00|1094.6|1094.1|1094.9|1094.4|1094.9|1094.4|1094.4|1093.9|1415
1731962700000|2024-11-18 20:45:00|1094.8|1094.3|1095|1094.5|1095.1|1094.6|1094.6|1094.1|1439
1731963000000|2024-11-18 20:50:00|1094.7|1094.2|1094.6|1094.1|1094.8|1094.3|1094.5|1094|2009
1731963300000|2024-11-18 20:55:00|1094.7|1094.2|1095.3|1094.8|1095.7|1095.2|1094.7|1094.2|8481
1731963600000|2024-11-18 21:00:00|1095.9|1093.9|1096.2|1094.2|1096.3|1094.3|1095.8|1093.8|513
1731963900000|2024-11-18 21:05:00|1096.3|1094.3|1095.8|1093.8|1096.4|1094.4|1095.8|1093.8|120
1731964200000|2024-11-18 21:10:00|1095.7|1093.7|1096|1094|1096|1094|1095.7|1093.7|53
1731964500000|2024-11-18 21:15:00|1095.9|1093.9|1096|1094|1096.1|1094.1|1095.8|1093.8|21
1731964800000|2024-11-18 21:20:00|1096.1|1094.1|1095.9|1093.9|1096.3|1094.3|1095.9|1093.9|59
1731965100000|2024-11-18 21:25:00|1096.1|1094.1|1095.8|1093.8|1096.1|1094.1|1095.8|1093.8|21
1731965400000|2024-11-18 21:30:00|1096|1094|1095.8|1093.8|1096|1094|1095.8|1093.8|8
1731965700000|2024-11-18 21:35:00|1096.1|1094.1|1096|1094|1096.1|1094.1|1096|1094|10
1731966000000|2024-11-18 21:40:00|1095.9|1093.9|1096|1094|1096|1094|1095.9|1093.9|6
1731966300000|2024-11-18 21:45:00|||||||||4
1731966600000|2024-11-18 21:50:00|1096.1|1094.1|1096.1|1094.1|1096.1|1094.1|1096|1094|7
1731966900000|2024-11-18 21:55:00|1095.9|1093.9|1096.3|1094.3|1096.3|1094.3|1095.8|1093.8|35
1731967200000|2024-11-18 22:00:00|||||||||2
1731970800000|2024-11-18 23:00:00|1096.2|1094.2|1095.7|1093.7|1096.3|1094.3|1095.5|1093.5|0
1731971100000|2024-11-18 23:05:00|1095.6|1093.6|1095.1|1093.1|1095.7|1093.7|1095|1093|0
1731971400000|2024-11-18 23:10:00|1095.2|1093.2|1095.1|1093.1|1095.2|1093.2|1094.9|1092.9|0
1731971700000|2024-11-18 23:15:00|1095|1093|1095.3|1093.3|1095.4|1093.4|1095|1093|0
1731972000000|2024-11-18 23:20:00|1095.4|1093.4|1095.5|1093.5|1095.5|1093.5|1095.4|1093.4|0
1731972300000|2024-11-18 23:25:00|1095.4|1093.4|1095.6|1093.6|1095.7|1093.7|1095.4|1093.4|0
1731972600000|2024-11-18 23:30:00|1095.7|1093.7|1095.8|1093.8|1095.9|1093.9|1095.6|1093.6|0
1731972900000|2024-11-18 23:35:00|1095.7|1093.7|1095.6|1093.6|1095.7|1093.7|1095.5|1093.5|0
1731973200000|2024-11-18 23:40:00|1095.5|1093.5|1095.7|1093.7|1095.8|1093.8|1095.5|1093.5|0
1731973500000|2024-11-18 23:45:00|1095.6|1093.6|1095.6|1093.6|1095.7|1093.7|1095.5|1093.5|0
1731973800000|2024-11-18 23:50:00|1095.7|1093.7|1095.7|1093.7|1095.9|1093.9|1095.7|1093.7|0
1731974100000|2024-11-18 23:55:00|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|1095.7|1093.7|0
1731974400000|2024-11-19 00:00:00|1095.7|1093.7|1095.8|1093.8|1096.1|1094.1|1095.7|1093.7|0
1731974700000|2024-11-19 00:05:00|1095.9|1093.9|1096|1094|1096.2|1094.2|1095.9|1093.9|0
1731975000000|2024-11-19 00:10:00|1096.1|1094.1|1096.2|1094.2|1096.2|1094.2|1095.9|1093.9|0
1731975300000|2024-11-19 00:15:00|1096.3|1094.3|1096.8|1094.8|1096.8|1094.8|1096.3|1094.3|0
1731975600000|2024-11-19 00:20:00|1096.7|1094.7|1096.6|1094.6|1096.8|1094.8|1096.5|1094.5|0
1731975900000|2024-11-19 00:25:00|1096.5|1094.5|1096.6|1094.6|1096.7|1094.7|1096.5|1094.5|0
1731976200000|2024-11-19 00:30:00|1096.5|1094.5|1095.9|1093.9|1096.5|1094.5|1095.9|1093.9|0
1731976500000|2024-11-19 00:35:00|1096|1094|1095.5|1093.5|1096.1|1094.1|1095.5|1093.5|0
1731976800000|2024-11-19 00:40:00|1095.6|1093.6|1095.5|1093.5|1095.7|1093.7|1095.5|1093.5|0
1731977100000|2024-11-19 00:45:00|1095.6|1093.6|1095.7|1093.7|1095.8|1093.8|1095.5|1093.5|0
1731977400000|2024-11-19 00:50:00|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|1095.7|1093.7|0
1731977700000|2024-11-19 00:55:00|1095.7|1093.7|1096|1094|1096|1094|1095.6|1093.6|0
1731978000000|2024-11-19 01:00:00|1095.9|1093.9|1096.1|1094.1|1096.4|1094.4|1095.8|1093.8|206
1731978300000|2024-11-19 01:05:00|1095.8|1093.8|1095.8|1093.8|1096.1|1094.1|1095.7|1093.7|90
1731978600000|2024-11-19 01:10:00|1095.7|1093.7|1095.7|1093.7|1095.7|1093.7|1095.1|1093.1|124
1731978900000|2024-11-19 01:15:00|1096|1094|1095.9|1093.9|1096|1094|1095|1093|75
1731979200000|2024-11-19 01:20:00|1095.8|1093.8|1095.4|1093.4|1095.9|1093.9|1095.3|1093.3|65
1731979500000|2024-11-19 01:25:00|1095.5|1093.5|1095.8|1093.8|1096|1094|1095.4|1093.4|105
1731979800000|2024-11-19 01:30:00|1095.7|1093.7|1095.3|1093.3|1096.1|1094.1|1094.5|1092.5|35
1731980100000|2024-11-19 01:35:00|1095|1093|1095.1|1093.1|1095.1|1093.1|1094.4|1092.4|43
1731980400000|2024-11-19 01:40:00|1095.2|1093.2|1095.3|1093.3|1095.7|1093.7|1095|1093|66
1731980700000|2024-11-19 01:45:00|1095.5|1093.5|1095.4|1093.4|1095.5|1093.5|1094.5|1092.5|98
1731981000000|2024-11-19 01:50:00|1095.3|1093.3|1096.3|1094.3|1096.5|1094.5|1095|1093|87
1731981300000|2024-11-19 01:55:00|1096.4|1094.4|1096.8|1094.8|1097.9|1095.9|1096.4|1094.4|82
1731981600000|2024-11-19 02:00:00|1096.9|1094.9|1096.5|1094.5|1097.4|1095.4|1096.5|1094.5|23
1731981900000|2024-11-19 02:05:00|1096.8|1094.8|1095.8|1093.8|1096.8|1094.8|1095.6|1093.6|24
1731982200000|2024-11-19 02:10:00|1095.7|1093.7|1095.9|1093.9|1096|1094|1095.3|1093.3|28
1731982500000|2024-11-19 02:15:00|1096.1|1094.1|1095.7|1093.7|1096.2|1094.2|1095.5|1093.5|20
1731982800000|2024-11-19 02:20:00|1095.3|1093.3|1095.7|1093.7|1095.7|1093.7|1095|1093|19
1731983100000|2024-11-19 02:25:00|1095.8|1093.8|1095.4|1093.4|1095.8|1093.8|1095.3|1093.3|10
1731983400000|2024-11-19 02:30:00|1095.6|1093.6|1095.2|1093.2|1095.7|1093.7|1095.1|1093.1|23
1731983700000|2024-11-19 02:35:00|1095.1|1093.1|1094.8|1092.8|1095.5|1093.5|1094.7|1092.7|37
1731984000000|2024-11-19 02:40:00|1095|1093|1094.4|1092.4|1095.1|1093.1|1094.4|1092.4|15
1731984300000|2024-11-19 02:45:00|1094.5|1092.5|1095.6|1093.6|1095.6|1093.6|1094.5|1092.5|20
1731984600000|2024-11-19 02:50:00|1095.8|1093.8|1096.1|1094.1|1096.4|1094.4|1095.7|1093.7|47
1731984900000|2024-11-19 02:55:00|1096.2|1094.2|1096|1094|1096.3|1094.3|1095.9|1093.9|95
1731985200000|2024-11-19 03:00:00|1096.2|1094.2|1096.8|1094.8|1096.9|1094.9|1096|1094|34
1731985500000|2024-11-19 03:05:00|1096.3|1094.3|1096.3|1094.3|1096.7|1094.7|1096.2|1094.2|19
1731985800000|2024-11-19 03:10:00|1096.4|1094.4|1096.4|1094.4|1096.4|1094.4|1096.3|1094.3|8
1731986100000|2024-11-19 03:15:00|1096.9|1094.9|1098|1096|1098|1096|1096.8|1094.8|36
1731986400000|2024-11-19 03:20:00|1097.8|1095.8|1097.8|1095.8|1098|1096|1097.6|1095.6|13
1731986700000|2024-11-19 03:25:00|1097.7|1095.7|1097.8|1095.8|1097.8|1095.8|1097.4|1095.4|15
1731987000000|2024-11-19 03:30:00|1098.2|1096.2|1098.9|1096.9|1099.1|1097.1|1098.2|1096.2|46
1731987300000|2024-11-19 03:35:00|1098.5|1096.5|1098.7|1096.7|1098.7|1096.7|1098.5|1096.5|5
1731987600000|2024-11-19 03:40:00|1098.3|1096.3|1098|1096|1098.3|1096.3|1097.9|1095.9|65
1731987900000|2024-11-19 03:45:00|1098.1|1096.1|1098.1|1096.1|1098.3|1096.3|1097.9|1095.9|67
1731988200000|2024-11-19 03:50:00|1098.3|1096.3|1098.6|1096.6|1098.8|1096.8|1097.9|1095.9|24
1731988500000|2024-11-19 03:55:00|1098.5|1096.5|1099.3|1097.3|1099.4|1097.4|1098.5|1096.5|18
1731988800000|2024-11-19 04:00:00|1099.4|1097.4|1099.8|1097.8|1099.9|1097.9|1099.4|1097.4|62
1731989100000|2024-11-19 04:05:00|1099.6|1097.6|1100|1098|1100.2|1098.2|1099.5|1097.5|70
1731989400000|2024-11-19 04:10:00|1099.9|1097.9|1100.2|1098.2|1100.2|1098.2|1099.9|1097.9|30
1731989700000|2024-11-19 04:15:00|1100.3|1098.3|1100.2|1098.2|1100.5|1098.5|1100|1098|33
1731990000000|2024-11-19 04:20:00|1100.3|1098.3|1100|1098|1100.3|1098.3|1100|1098|43
1731990300000|2024-11-19 04:25:00|1100.1|1098.1|1100|1098|1100.2|1098.2|1100|1098|55
1731990600000|2024-11-19 04:30:00|1100.1|1098.1|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|38
1731990900000|2024-11-19 04:35:00|1100|1098|1100.1|1098.1|1100.2|1098.2|1100|1098|9
1731991200000|2024-11-19 04:40:00|1100.2|1098.2|1100.1|1098.1|1100.3|1098.3|1100.1|1098.1|27
1731991500000|2024-11-19 04:45:00|1100.2|1098.2|1100.1|1098.1|1100.2|1098.2|1100|1098|32
1731991800000|2024-11-19 04:50:00|1100|1098|1099.6|1097.6|1100|1098|1099.6|1097.6|11
1731992100000|2024-11-19 04:55:00|1099.7|1097.7|1099.9|1097.9|1100|1098|1099.7|1097.7|43
1731992400000|2024-11-19 05:00:00|1099.7|1097.7|1098.8|1096.8|1099.7|1097.7|1098.7|1096.7|86
1731992700000|2024-11-19 05:05:00|1098.7|1096.7|1099.1|1097.1|1099.1|1097.1|1098.7|1096.7|25
1731993000000|2024-11-19 05:10:00|1099.3|1097.3|1098.8|1096.8|1099.4|1097.4|1098.8|1096.8|21
1731993300000|2024-11-19 05:15:00|1098.9|1096.9|1097.7|1095.7|1099.3|1097.3|1097.6|1095.6|37
1731993600000|2024-11-19 05:20:00|1097.6|1095.6|1097.4|1095.4|1097.8|1095.8|1096.7|1094.7|57
1731993900000|2024-11-19 05:25:00|1097.5|1095.5|1097|1095|1097.5|1095.5|1097|1095|41
1731994200000|2024-11-19 05:30:00|1097.2|1095.2|1096.6|1094.6|1097.4|1095.4|1096.5|1094.5|68
1731994500000|2024-11-19 05:35:00|1096.4|1094.4|1096.9|1094.9|1096.9|1094.9|1096.3|1094.3|16
1731994800000|2024-11-19 05:40:00|1096.8|1094.8|1096.8|1094.8|1096.9|1094.9|1096.5|1094.5|15
1731995100000|2024-11-19 05:45:00|1096.6|1094.6|1096.2|1094.2|1096.6|1094.6|1096.2|1094.2|20
1731995400000|2024-11-19 05:50:00|1096.1|1094.1|1096.6|1094.6|1096.6|1094.6|1095.6|1093.6|42
1731995700000|2024-11-19 05:55:00|1096.8|1094.8|1098.1|1096.1|1098.1|1096.1|1096.8|1094.8|20
1731996000000|2024-11-19 06:00:00|1098.3|1096.3|1098.4|1096.4|1098.6|1096.6|1097.5|1095.5|19
1731996300000|2024-11-19 06:05:00|1098.3|1096.3|1098.3|1096.3|1098.8|1096.8|1098.3|1096.3|25
1731996600000|2024-11-19 06:10:00|1098.6|1096.6|1097.8|1095.8|1098.6|1096.6|1097.8|1095.8|34
1731996900000|2024-11-19 06:15:00|1097.5|1095.5|1098.7|1096.7|1098.7|1096.7|1097.5|1095.5|33
1731997200000|2024-11-19 06:20:00|1098.8|1096.8|1099.7|1097.7|1100.2|1098.2|1098.7|1096.7|39
1731997500000|2024-11-19 06:25:00|1099.8|1097.8|1100.1|1098.1|1100.2|1098.2|1099.8|1097.8|35
1731997800000|2024-11-19 06:30:00|1100|1098|1100.1|1098.1|1100.6|1098.6|1099.8|1097.8|97
1731998100000|2024-11-19 06:35:00|1100.2|1098.2|1100.4|1098.4|1100.6|1098.6|1100|1098|65
1731998400000|2024-11-19 06:40:00|1100.3|1098.3|1100.4|1098.4|1100.5|1098.5|1099.9|1097.9|38
1731998700000|2024-11-19 06:45:00|1100.3|1098.3|1101.2|1099.2|1101.3|1099.3|1100.2|1098.2|70
1731999000000|2024-11-19 06:50:00|1101.3|1099.3|1101.1|1099.1|1101.3|1099.3|1101|1099|90
1731999300000|2024-11-19 06:55:00|1101.2|1099.2|1100.9|1098.9|1101.3|1099.3|1100.7|1098.7|88
1731999600000|2024-11-19 07:00:00|1101|1099|1100.7|1098.7|1101|1099|1100.6|1098.6|95
1731999900000|2024-11-19 07:05:00|1100.6|1098.6|1100.6|1098.6|1100.7|1098.7|1100.3|1098.3|66
1732000200000|2024-11-19 07:10:00|1100.5|1098.5|1099.1|1097.1|1100.5|1098.5|1099.1|1097.1|101
1732000500000|2024-11-19 07:15:00|1099.2|1097.2|1100.3|1098.3|1100.4|1098.4|1099.2|1097.2|108
1732000800000|2024-11-19 07:20:00|1100.5|1098.5|1100.6|1098.6|1101.1|1099.1|1100.3|1098.3|210
1732001100000|2024-11-19 07:25:00|1100.7|1098.7|1100.5|1098.5|1100.8|1098.8|1100.5|1098.5|90
1732001400000|2024-11-19 07:30:00|1100.6|1098.6|1100.7|1098.7|1101|1099|1100.6|1098.6|144
1732001700000|2024-11-19 07:35:00|1100.8|1098.8|1101|1099|1101.2|1099.2|1100.6|1098.6|132
1732002000000|2024-11-19 07:40:00|1100.9|1098.9|1101|1099|1101|1099|1100.4|1098.4|58
1732002300000|2024-11-19 07:45:00|1101.1|1099.1|1100.8|1098.8|1101.3|1099.3|1100.7|1098.7|62
1732002600000|2024-11-19 07:50:00|1100.7|1098.7|1100.5|1098.5|1101|1099|1100.5|1098.5|104
1732002900000|2024-11-19 07:55:00|1100.6|1098.6|1100.3|1098.3|1100.6|1098.6|1099.9|1097.9|295
1732003200000|2024-11-19 08:00:00|1100.2|1098.2|1100.9|1098.9|1101.2|1099.2|1100.1|1098.1|392
1732003500000|2024-11-19 08:05:00|1101|1099|1101.1|1099.1|1101.4|1099.4|1100.7|1098.7|525
1732003800000|2024-11-19 08:10:00|1100.9|1098.9|1100.1|1098.1|1101.5|1099.5|1100|1098|398
1732004100000|2024-11-19 08:15:00|1100.3|1098.3|1101|1099|1101.5|1099.5|1100.2|1098.2|131
1732004400000|2024-11-19 08:20:00|1101.1|1099.1|1100.9|1098.9|1101.5|1099.5|1100.8|1098.8|148
1732004700000|2024-11-19 08:25:00|1101.1|1099.1|1100.8|1098.8|1101.1|1099.1|1100.3|1098.3|158
1732005000000|2024-11-19 08:30:00|1100.9|1098.9|1100.1|1098.1|1100.9|1098.9|1100|1098|243
1732005300000|2024-11-19 08:35:00|1099.9|1097.9|1097.2|1095.2|1099.9|1097.9|1097.2|1095.2|327
1732005600000|2024-11-19 08:40:00|1097.1|1095.1|1096.8|1094.8|1097.4|1095.4|1096.4|1094.4|708
1732005900000|2024-11-19 08:45:00|1096.9|1094.9|1098|1096|1098|1096|1096.8|1094.8|411
1732006200000|2024-11-19 08:50:00|1097.9|1095.9|1097.1|1095.1|1098.1|1096.1|1096.7|1094.7|306
1732006500000|2024-11-19 08:55:00|1096.9|1094.9|1097.5|1095.5|1097.9|1095.9|1096.6|1094.6|304
1732006800000|2024-11-19 09:00:00|1097.4|1095.4|1098.6|1096.6|1098.7|1096.7|1097.4|1095.4|344
1732007100000|2024-11-19 09:05:00|1098.4|1096.4|1098.2|1096.2|1098.4|1096.4|1097.7|1095.7|200
1732007400000|2024-11-19 09:10:00|1098.3|1096.3|1097.8|1095.8|1098.4|1096.4|1097.5|1095.5|419
1732007700000|2024-11-19 09:15:00|1097.7|1095.7|1095.1|1093.1|1098.4|1096.4|1095|1093|1232
1732008000000|2024-11-19 09:20:00|1095|1093|1093.4|1091.4|1095.2|1093.2|1093.2|1091.2|910
1732008300000|2024-11-19 09:25:00|1093.5|1091.5|1090.4|1088.4|1093.5|1091.5|1089.7|1087.7|982
1732008600000|2024-11-19 09:30:00|1090.2|1088.2|1090.4|1088.4|1090.9|1088.9|1088|1086|1218
1732008900000|2024-11-19 09:35:00|1090.3|1088.3|1090.3|1088.3|1091.5|1089.5|1089.9|1087.9|508
1732009200000|2024-11-19 09:40:00|1090.2|1088.2|1089|1087|1090.5|1088.5|1089|1087|752
1732009500000|2024-11-19 09:45:00|1088.9|1086.9|1089.4|1087.4|1089.7|1087.7|1088.6|1086.6|346
1732009800000|2024-11-19 09:50:00|1089.3|1087.3|1090.2|1088.2|1090.6|1088.6|1089|1087|439
1732010100000|2024-11-19 09:55:00|1090.1|1088.1|1090.3|1088.3|1090.4|1088.4|1089.5|1087.5|652
1732010400000|2024-11-19 10:00:00|1090.2|1088.2|1090.2|1088.2|1090.8|1088.8|1089.7|1087.7|583
1732010700000|2024-11-19 10:05:00|1090.3|1088.3|1090.4|1088.4|1090.8|1088.8|1089.8|1087.8|743
1732011000000|2024-11-19 10:10:00|1090.3|1088.3|1090.8|1088.8|1090.8|1088.8|1089.5|1087.5|521
1732011300000|2024-11-19 10:15:00|1090.5|1088.5|1091.3|1089.3|1091.7|1089.7|1090.5|1088.5|554
1732011600000|2024-11-19 10:20:00|1091.2|1089.2|1091.3|1089.3|1091.9|1089.9|1091|1089|500
1732011900000|2024-11-19 10:25:00|1091.2|1089.2|1090.4|1088.4|1091.5|1089.5|1090.4|1088.4|444
1732012200000|2024-11-19 10:30:00|1090.3|1088.3|1090.2|1088.2|1090.7|1088.7|1090|1088|434
1732012500000|2024-11-19 10:35:00|1090.4|1088.4|1090.7|1088.7|1090.9|1088.9|1090|1088|400
1732012800000|2024-11-19 10:40:00|1090.6|1088.6|1090.9|1088.9|1091|1089|1090.4|1088.4|311
1732013100000|2024-11-19 10:45:00|1090.8|1088.8|1091.5|1089.5|1091.7|1089.7|1090.6|1088.6|212
1732013400000|2024-11-19 10:50:00|1091.4|1089.4|1090.7|1088.7|1091.4|1089.4|1090.7|1088.7|226
1732013700000|2024-11-19 10:55:00|1090.8|1088.8|1091.4|1089.4|1091.4|1089.4|1090.6|1088.6|185
1732014000000|2024-11-19 11:00:00|1091.3|1089.3|1090.8|1088.8|1091.7|1089.7|1090.8|1088.8|376
1732014300000|2024-11-19 11:05:00|1090.9|1088.9|1091.4|1089.4|1091.4|1089.4|1090.7|1088.7|127
1732014600000|2024-11-19 11:10:00|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|1090.7|1088.7|118
1732014900000|2024-11-19 11:15:00|1091.2|1089.2|1090.4|1088.4|1091.3|1089.3|1090.4|1088.4|89
1732015200000|2024-11-19 11:20:00|1090.5|1088.5|1090.4|1088.4|1090.6|1088.6|1090.4|1088.4|53
1732015500000|2024-11-19 11:25:00|1090.6|1088.6|1090.1|1088.1|1090.7|1088.7|1089.9|1087.9|79
1732015800000|2024-11-19 11:30:00|1090|1088|1090|1088|1090.7|1088.7|1089.6|1087.6|96
1732016100000|2024-11-19 11:35:00|1089.9|1087.9|1090.5|1088.5|1090.5|1088.5|1089.9|1087.9|54
1732016400000|2024-11-19 11:40:00|1090.4|1088.4|1091|1089|1091|1089|1090.4|1088.4|13
1732016700000|2024-11-19 11:45:00|1091.1|1089.1|1090.4|1088.4|1091.1|1089.1|1090.4|1088.4|94
1732017000000|2024-11-19 11:50:00|1090.3|1088.3|1091|1089|1091|1089|1090.3|1088.3|73
1732017300000|2024-11-19 11:55:00|1090.9|1088.9|1091.3|1089.3|1091.3|1089.3|1090.6|1088.6|173
1732017600000|2024-11-19 12:00:00|1091.4|1089.4|1092.5|1090.5|1092.5|1090.5|1091.4|1089.4|316
1732017900000|2024-11-19 12:05:00|1092.4|1090.4|1092.9|1090.9|1092.9|1090.9|1092.3|1090.3|78
1732018200000|2024-11-19 12:10:00|1093|1091|1093.2|1091.2|1093.4|1091.4|1092.8|1090.8|66
1732018500000|2024-11-19 12:15:00|1093.3|1091.3|1092.5|1090.5|1093.5|1091.5|1092.5|1090.5|60
1732018800000|2024-11-19 12:20:00|1092.6|1090.6|1093|1091|1093.1|1091.1|1092.6|1090.6|14
1732019100000|2024-11-19 12:25:00|1093.4|1091.4|1093.8|1091.8|1093.8|1091.8|1093.3|1091.3|26
1732019400000|2024-11-19 12:30:00|1093.6|1091.6|1092.9|1090.9|1093.8|1091.8|1092.8|1090.8|79
1732019700000|2024-11-19 12:35:00|1092.8|1090.8|1092.9|1090.9|1093.2|1091.2|1092.8|1090.8|31
1732020000000|2024-11-19 12:40:00|1093|1091|1093.1|1091.1|1093.3|1091.3|1092.9|1090.9|12
1732020300000|2024-11-19 12:45:00|1093|1091|1093.1|1091.1|1093.2|1091.2|1093|1091|37
1732020600000|2024-11-19 12:50:00|1093|1091|1093.5|1091.5|1093.6|1091.6|1092.8|1090.8|315
1732020900000|2024-11-19 12:55:00|1093.4|1091.4|1094.3|1092.3|1094.3|1092.3|1093.3|1091.3|54
1732021200000|2024-11-19 13:00:00|1094.2|1092.2|1093.3|1091.3|1094.2|1092.2|1093.2|1091.2|60
1732021500000|2024-11-19 13:05:00|1093.4|1091.4|1093.2|1091.2|1093.4|1091.4|1092.9|1090.9|54
1732021800000|2024-11-19 13:10:00|1093.3|1091.3|1093.4|1091.4|1093.4|1091.4|1093|1091|53
1732022100000|2024-11-19 13:15:00|1093.3|1091.3|1093|1091|1093.3|1091.3|1092.4|1090.4|127
1732022400000|2024-11-19 13:20:00|1093.1|1091.1|1092.6|1090.6|1093.1|1091.1|1092.3|1090.3|329
1732022700000|2024-11-19 13:25:00|1092.7|1090.7|1093.1|1091.1|1093.1|1091.1|1092.6|1090.6|346
1732023000000|2024-11-19 13:30:00|1093|1091|1092.8|1090.8|1093.1|1091.1|1092.3|1090.3|314
1732023300000|2024-11-19 13:35:00|1092.7|1090.7|1093.3|1091.3|1093.4|1091.4|1092.4|1090.4|390
1732023600000|2024-11-19 13:40:00|1093.2|1091.2|1092.6|1090.6|1093.3|1091.3|1092.4|1090.4|491
1732023900000|2024-11-19 13:45:00|1092.7|1090.7|1091.7|1089.7|1092.9|1090.9|1091.6|1089.6|528
1732024200000|2024-11-19 13:50:00|1091.6|1089.6|1089.8|1087.8|1092|1090|1089.7|1087.7|312
1732024500000|2024-11-19 13:55:00|1089.9|1087.9|1089.3|1087.3|1090.6|1088.6|1089.3|1087.3|318
1732024800000|2024-11-19 14:00:00|1089.2|1087.2|1089.2|1087.2|1089.6|1087.6|1088.8|1086.8|794
1732025100000|2024-11-19 14:05:00|1089.1|1087.1|1091.8|1089.8|1091.9|1089.9|1088.6|1086.6|2111
1732025400000|2024-11-19 14:10:00|1091.9|1089.9|1092|1090|1092.1|1090.1|1091.2|1089.2|451
1732025700000|2024-11-19 14:15:00|1092.1|1090.1|1091.5|1089.5|1092.2|1090.2|1091.4|1089.4|336
1732026000000|2024-11-19 14:20:00|1091.6|1089.6|1090.9|1088.9|1091.9|1089.9|1090.9|1088.9|238
1732026300000|2024-11-19 14:25:00|1091|1089|1091.6|1089.6|1091.7|1089.7|1090.8|1088.8|277
1732026600000|2024-11-19 14:30:00|1090.9|1090.4|1091.9|1091.4|1092|1091.5|1090.8|1090.3|2082
1732026900000|2024-11-19 14:35:00|1091.8|1091.3|1091.7|1091.2|1091.8|1091.3|1090.5|1090|965
1732027200000|2024-11-19 14:40:00|1091.6|1091.1|1092.6|1092.1|1092.8|1092.3|1091.4|1090.9|933
1732027500000|2024-11-19 14:45:00|1092.7|1092.2|1091.6|1091.1|1092.9|1092.4|1091.5|1091|845
1732027800000|2024-11-19 14:50:00|1091.5|1091|1091.6|1091.1|1092.1|1091.6|1090.7|1090.2|711
1732028100000|2024-11-19 14:55:00|1091.7|1091.2|1091.3|1090.8|1091.9|1091.4|1091.2|1090.7|491
1732028400000|2024-11-19 15:00:00|1091.4|1090.9|1090.7|1090.2|1091.5|1091|1090.4|1089.9|1119
1732028700000|2024-11-19 15:05:00|1090.8|1090.3|1091.8|1091.3|1091.8|1091.3|1090.8|1090.3|420
1732029000000|2024-11-19 15:10:00|1091.9|1091.4|1091.9|1091.4|1092.3|1091.8|1091.4|1090.9|293
1732029300000|2024-11-19 15:15:00|1092|1091.5|1091.5|1091|1092|1091.5|1091.2|1090.7|215
1732029600000|2024-11-19 15:20:00|1091.4|1090.9|1091.9|1091.4|1091.9|1091.4|1090.9|1090.4|434
1732029900000|2024-11-19 15:25:00|1091.8|1091.3|1092.7|1092.2|1092.7|1092.2|1091.5|1091|501
1732030200000|2024-11-19 15:30:00|1092.6|1092.1|1093.5|1093|1093.6|1093.1|1092.2|1091.7|938
1732030500000|2024-11-19 15:35:00|1093.4|1092.9|1094.9|1094.4|1095.1|1094.6|1093.4|1092.9|685
1732030800000|2024-11-19 15:40:00|1095|1094.5|1095.6|1095.1|1095.7|1095.2|1094.4|1093.9|346
1732031100000|2024-11-19 15:45:00|1095.5|1095|1095.4|1094.9|1095.7|1095.2|1095.2|1094.7|817
1732031400000|2024-11-19 15:50:00|1095.5|1095|1095.2|1094.7|1095.6|1095.1|1094.9|1094.4|514
1732031700000|2024-11-19 15:55:00|1095.1|1094.6|1095.3|1094.8|1095.7|1095.2|1095.1|1094.6|1949
1732032000000|2024-11-19 16:00:00|1095.2|1094.7|1095|1094.5|1095.3|1094.8|1094.4|1093.9|377
1732032300000|2024-11-19 16:05:00|1095.1|1094.6|1095.2|1094.7|1095.7|1095.2|1095.1|1094.6|459
1732032600000|2024-11-19 16:10:00|1095.1|1094.6|1095.1|1094.6|1095.5|1095|1095|1094.5|469
1732032900000|2024-11-19 16:15:00|1095.2|1094.7|1096|1095.5|1096.3|1095.8|1095.2|1094.7|432
1732033200000|2024-11-19 16:20:00|1095.9|1095.4|1096.1|1095.6|1096.4|1095.9|1095.7|1095.2|419
1732033500000|2024-11-19 16:25:00|1096|1095.5|1096.1|1095.6|1096.2|1095.7|1095.7|1095.2|522
1732033800000|2024-11-19 16:30:00|1096|1095.5|1095.1|1094.6|1096|1095.5|1095.1|1094.6|474
1732034100000|2024-11-19 16:35:00|1095|1094.5|1095.4|1094.9|1095.5|1095|1094.9|1094.4|513
1732034400000|2024-11-19 16:40:00|1095.5|1095|1095.1|1094.6|1095.7|1095.2|1095|1094.5|179
1732034700000|2024-11-19 16:45:00|1095.2|1094.7|1094.7|1094.2|1095.2|1094.7|1094.6|1094.1|383
1732035000000|2024-11-19 16:50:00|1094.6|1094.1|1094.5|1094|1094.8|1094.3|1094|1093.5|557
1732035300000|2024-11-19 16:55:00|1094.6|1094.1|1094.9|1094.4|1095.1|1094.6|1094.6|1094.1|1014
1732035600000|2024-11-19 17:00:00|1094.8|1094.3|1094.5|1094|1094.9|1094.4|1094.2|1093.7|778
1732035900000|2024-11-19 17:05:00|1094.6|1094.1|1095|1094.5|1095.1|1094.6|1094.6|1094.1|171
1732036200000|2024-11-19 17:10:00|1095.2|1094.7|1095.2|1094.7|1095.3|1094.8|1095|1094.5|207
1732036500000|2024-11-19 17:15:00|1095.3|1094.8|1095.2|1094.7|1095.6|1095.1|1095|1094.5|430
1732036800000|2024-11-19 17:20:00|1095.1|1094.6|1094.8|1094.3|1095.2|1094.7|1094.1|1093.6|377
1732037100000|2024-11-19 17:25:00|1094.9|1094.4|1095.3|1094.8|1095.4|1094.9|1094.8|1094.3|169
1732037400000|2024-11-19 17:30:00|1095.2|1094.7|1095.8|1095.3|1095.8|1095.3|1095.1|1094.6|142
1732037700000|2024-11-19 17:35:00|1095.7|1095.2|1095|1094.5|1095.7|1095.2|1095|1094.5|297
1732038000000|2024-11-19 17:40:00|1095.1|1094.6|1094.6|1094.1|1095.1|1094.6|1094.5|1094|293
1732038300000|2024-11-19 17:45:00|1094.5|1094|1094.3|1093.8|1094.6|1094.1|1094.2|1093.7|173
1732038600000|2024-11-19 17:50:00|1094.2|1093.7|1094|1093.5|1094.3|1093.8|1094|1093.5|277
1732038900000|2024-11-19 17:55:00|1094.1|1093.6|1094.2|1093.7|1094.2|1093.7|1093.9|1093.4|169
1732039200000|2024-11-19 18:00:00|1094|1093.5|1093.4|1092.9|1094|1093.5|1093.3|1092.8|431
1732039500000|2024-11-19 18:05:00|1093.5|1093|1094.4|1093.9|1094.4|1093.9|1093.4|1092.9|178
1732039800000|2024-11-19 18:10:00|1094.3|1093.8|1094.1|1093.6|1094.4|1093.9|1093.8|1093.3|267
1732040100000|2024-11-19 18:15:00|1094.3|1093.8|1094|1093.5|1094.5|1094|1093.8|1093.3|236
1732040400000|2024-11-19 18:20:00|1093.9|1093.4|1093.8|1093.3|1094|1093.5|1093.6|1093.1|325
1732040700000|2024-11-19 18:25:00|1093.9|1093.4|1094.3|1093.8|1094.3|1093.8|1093.8|1093.3|210
1732041000000|2024-11-19 18:30:00|1094.2|1093.7|1094.4|1093.9|1094.4|1093.9|1093.8|1093.3|271
1732041300000|2024-11-19 18:35:00|1094.3|1093.8|1095.2|1094.7|1095.2|1094.7|1094.3|1093.8|354
1732041600000|2024-11-19 18:40:00|1095.1|1094.6|1095.3|1094.8|1095.4|1094.9|1094.8|1094.3|154
1732041900000|2024-11-19 18:45:00|1095.4|1094.9|1096.1|1095.6|1096.1|1095.6|1095.3|1094.8|199
1732042200000|2024-11-19 18:50:00|1096|1095.5|1096.6|1096.1|1096.8|1096.3|1096|1095.5|517
1732042500000|2024-11-19 18:55:00|1096.5|1096|1096.7|1096.2|1096.9|1096.4|1096.4|1095.9|251
1732042800000|2024-11-19 19:00:00|1096.8|1096.3|1096.3|1095.8|1096.8|1096.3|1096.2|1095.7|216
1732043100000|2024-11-19 19:05:00|1096.4|1095.9|1096.5|1096|1096.6|1096.1|1096.2|1095.7|237
1732043400000|2024-11-19 19:10:00|1096.4|1095.9|1096.7|1096.2|1096.8|1096.3|1096.3|1095.8|203
1732043700000|2024-11-19 19:15:00|1096.8|1096.3|1095.9|1095.4|1096.8|1096.3|1095.7|1095.2|304
1732044000000|2024-11-19 19:20:00|1096|1095.5|1096.2|1095.7|1096.4|1095.9|1096|1095.5|123
1732044300000|2024-11-19 19:25:00|1096.1|1095.6|1095.5|1095|1096.1|1095.6|1095.5|1095|182
1732044600000|2024-11-19 19:30:00|1095.6|1095.1|1095|1094.5|1095.7|1095.2|1094.8|1094.3|677
1732044900000|2024-11-19 19:35:00|1094.9|1094.4|1094.9|1094.4|1095.4|1094.9|1094.7|1094.2|287
1732045200000|2024-11-19 19:40:00|1094.8|1094.3|1094.8|1094.3|1094.9|1094.4|1094.6|1094.1|227
1732045500000|2024-11-19 19:45:00|1094.7|1094.2|1094.7|1094.2|1094.9|1094.4|1094.6|1094.1|344
1732045800000|2024-11-19 19:50:00|1094.8|1094.3|1095.1|1094.6|1095.2|1094.7|1094.7|1094.2|616
1732046100000|2024-11-19 19:55:00|1095.2|1094.7|1095.2|1094.7|1095.4|1094.9|1095.1|1094.6|170
1732046400000|2024-11-19 20:00:00|1095.1|1094.6|1094.7|1094.2|1095.1|1094.6|1094.6|1094.1|391
1732046700000|2024-11-19 20:05:00|1094.8|1094.3|1095.2|1094.7|1095.2|1094.7|1094.7|1094.2|212
1732047000000|2024-11-19 20:10:00|1095.1|1094.6|1095.1|1094.6|1095.2|1094.7|1095|1094.5|214
1732047300000|2024-11-19 20:15:00|1095|1094.5|1095.1|1094.6|1095.1|1094.6|1094.8|1094.3|297
1732047600000|2024-11-19 20:20:00|1095|1094.5|1094.9|1094.4|1095.2|1094.7|1094.9|1094.4|183
1732047900000|2024-11-19 20:25:00|1095|1094.5|1094.9|1094.4|1095.2|1094.7|1094.9|1094.4|269
1732048200000|2024-11-19 20:30:00|1094.8|1094.3|1094.8|1094.3|1094.9|1094.4|1094.5|1094|394
1732048500000|2024-11-19 20:35:00|1094.7|1094.2|1094.9|1094.4|1095.2|1094.7|1094.7|1094.2|349
1732048800000|2024-11-19 20:40:00|1094.8|1094.3|1094.9|1094.4|1095.1|1094.6|1094.8|1094.3|358
1732049100000|2024-11-19 20:45:00|1094.8|1094.3|1094.8|1094.3|1095|1094.5|1094.6|1094.1|2070
1732049400000|2024-11-19 20:50:00|1094.9|1094.4|1094.5|1094|1095.1|1094.6|1094.5|1094|2274
1732049700000|2024-11-19 20:55:00|1094.6|1094.1|1094.2|1093.7|1094.9|1094.4|1094|1093.5|9113
1732050000000|2024-11-19 21:00:00|1094.9|1092.9|1095.5|1093.5|1095.6|1093.6|1094.9|1092.9|755
1732050300000|2024-11-19 21:05:00|1095.6|1093.6|1095.6|1093.6|1095.8|1093.8|1095.6|1093.6|63
1732050600000|2024-11-19 21:10:00|1095.7|1093.7|1095.7|1093.7|1095.7|1093.7|1095.5|1093.5|63
1732050900000|2024-11-19 21:15:00|1095.4|1093.4|1095.5|1093.5|1095.8|1093.8|1095.3|1093.3|130
1732051200000|2024-11-19 21:20:00|1095.4|1093.4|1095.6|1093.6|1095.6|1093.6|1095.3|1093.3|26
1732051500000|2024-11-19 21:25:00|1095.5|1093.5|1095.6|1093.6|1095.6|1093.6|1095.4|1093.4|10
1732051800000|2024-11-19 21:30:00|1095.4|1093.4|1095.5|1093.5|1095.6|1093.6|1095.3|1093.3|16
1732052100000|2024-11-19 21:35:00|||||||||1
1732052400000|2024-11-19 21:40:00|1095.3|1093.3|1095.5|1093.5|1095.5|1093.5|1095.3|1093.3|6
1732052700000|2024-11-19 21:45:00|1095.4|1093.4|1095.4|1093.4|1095.5|1093.5|1095.3|1093.3|11
1732053000000|2024-11-19 21:50:00|1095.3|1093.3|1095.3|1093.3|1095.4|1093.4|1095.3|1093.3|6
1732053300000|2024-11-19 21:55:00|1095|1093|1095|1093|1095.2|1093.2|1094.9|1092.9|15
1732057200000|2024-11-19 23:00:00|1094.7|1092.7|1095.2|1093.2|1095.2|1093.2|1094.7|1092.7|0
1732057500000|2024-11-19 23:05:00|1095.3|1093.3|1095.9|1093.9|1095.9|1093.9|1095.2|1093.2|0
1732057800000|2024-11-19 23:10:00|1095.8|1093.8|1095.7|1093.7|1095.8|1093.8|1095.6|1093.6|0
1732058100000|2024-11-19 23:15:00|1095.6|1093.6|1096.1|1094.1|1096.1|1094.1|1095.6|1093.6|0
1732058400000|2024-11-19 23:20:00|1096|1094|1096|1094|1096.1|1094.1|1095.8|1093.8|0
1732058700000|2024-11-19 23:25:00|1096.1|1094.1|1095.8|1093.8|1096.2|1094.2|1095.8|1093.8|0
1732059000000|2024-11-19 23:30:00|1095.7|1093.7|1096.1|1094.1|1096.1|1094.1|1095.6|1093.6|0
1732059300000|2024-11-19 23:35:00|1096.2|1094.2|1096.1|1094.1|1096.2|1094.2|1095.9|1093.9|0
1732059600000|2024-11-19 23:40:00|1096.2|1094.2|1096.2|1094.2|1096.3|1094.3|1096.2|1094.2|0
1732059900000|2024-11-19 23:45:00|1096.1|1094.1|1096.2|1094.2|1096.2|1094.2|1096|1094|0
1732060200000|2024-11-19 23:50:00|1096.1|1094.1|1096.2|1094.2|1096.3|1094.3|1096.1|1094.1|0
1732060500000|2024-11-19 23:55:00|1096.1|1094.1|1096.2|1094.2|1096.2|1094.2|1096.1|1094.1|0
1732060800000|2024-11-20 00:00:00|1096.1|1094.1|1096.4|1094.4|1096.4|1094.4|1096.1|1094.1|0
1732061100000|2024-11-20 00:05:00|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.3|1094.3|0
1732061400000|2024-11-20 00:10:00|1096.6|1094.6|1096.8|1094.8|1096.9|1094.9|1096.6|1094.6|0
1732061700000|2024-11-20 00:15:00|1096.7|1094.7|1096.8|1094.8|1096.9|1094.9|1096.7|1094.7|0
1732062000000|2024-11-20 00:20:00|1096.9|1094.9|1097.6|1095.6|1097.9|1095.9|1096.9|1094.9|0
1732062300000|2024-11-20 00:25:00|1097.7|1095.7|1097.3|1095.3|1097.7|1095.7|1097.3|1095.3|0
1732062600000|2024-11-20 00:30:00|1097.4|1095.4|1097.4|1095.4|1097.7|1095.7|1097.4|1095.4|0
1732062900000|2024-11-20 00:35:00|1097.5|1095.5|1097.6|1095.6|1097.6|1095.6|1097.3|1095.3|0
1732063200000|2024-11-20 00:40:00|1097.5|1095.5|1097.7|1095.7|1097.7|1095.7|1097.5|1095.5|0
1732063500000|2024-11-20 00:45:00|1097.6|1095.6|1097.7|1095.7|1097.8|1095.8|1097.6|1095.6|0
1732063800000|2024-11-20 00:50:00|1097.6|1095.6|1097.4|1095.4|1097.7|1095.7|1097.4|1095.4|0
1732064100000|2024-11-20 00:55:00|1097.5|1095.5|1097.1|1095.1|1097.5|1095.5|1097|1095|0
1732064400000|2024-11-20 01:00:00|1095.4|1093.4|1097.1|1095.1|1097.7|1095.7|1095.4|1093.4|61
1732064700000|2024-11-20 01:05:00|1096.4|1094.4|1097.1|1095.1|1097.4|1095.4|1096.4|1094.4|57
1732065000000|2024-11-20 01:10:00|1097.2|1095.2|1096|1094|1097.3|1095.3|1096|1094|59
1732065300000|2024-11-20 01:15:00|1095.9|1093.9|1095.9|1093.9|1096.8|1094.8|1095.8|1093.8|39
1732065600000|2024-11-20 01:20:00|1096|1094|1096.3|1094.3|1096.3|1094.3|1096|1094|63
1732065900000|2024-11-20 01:25:00|1096.5|1094.5|1096.1|1094.1|1096.5|1094.5|1095.9|1093.9|27
1732066200000|2024-11-20 01:30:00|1095.6|1093.6|1096.4|1094.4|1096.8|1094.8|1095.5|1093.5|130
1732066500000|2024-11-20 01:35:00|1096.8|1094.8|1097.8|1095.8|1098.3|1096.3|1096.4|1094.4|40
1732066800000|2024-11-20 01:40:00|1097.6|1095.6|1097.3|1095.3|1097.8|1095.8|1097.3|1095.3|43
1732067100000|2024-11-20 01:45:00|1097.2|1095.2|1096.1|1094.1|1097.4|1095.4|1096.1|1094.1|99
1732067400000|2024-11-20 01:50:00|1095.8|1093.8|1095.6|1093.6|1096.4|1094.4|1095.6|1093.6|27
1732067700000|2024-11-20 01:55:00|1095.4|1093.4|1095.9|1093.9|1095.9|1093.9|1095.1|1093.1|12
1732068000000|2024-11-20 02:00:00|1096.1|1094.1|1096.3|1094.3|1097|1095|1096.1|1094.1|31
1732068300000|2024-11-20 02:05:00|1097|1095|1095.6|1093.6|1097|1095|1095.6|1093.6|16
1732068600000|2024-11-20 02:10:00|1095.8|1093.8|1097.3|1095.3|1097.5|1095.5|1095.8|1093.8|6
1732068900000|2024-11-20 02:15:00|1097|1095|1096.8|1094.8|1097|1095|1096.8|1094.8|3
1732069200000|2024-11-20 02:20:00|1097|1095|1097|1095|1097|1095|1097|1095|2
1732069500000|2024-11-20 02:25:00|1097.2|1095.2|1097.4|1095.4|1097.4|1095.4|1097.2|1095.2|4
1732069800000|2024-11-20 02:30:00|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|3
1732070100000|2024-11-20 02:35:00|1096.6|1094.6|1096.6|1094.6|1096.6|1094.6|1096.6|1094.6|1
1732070400000|2024-11-20 02:40:00|1097|1095|1097.1|1095.1|1097.1|1095.1|1097|1095|2
1732070700000|2024-11-20 02:45:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|4
1732071300000|2024-11-20 02:55:00|1097.1|1095.1|1097.3|1095.3|1097.5|1095.5|1097.1|1095.1|68
1732071600000|2024-11-20 03:00:00|1097.4|1095.4|1097.4|1095.4|1097.4|1095.4|1097.4|1095.4|2
1732071900000|2024-11-20 03:05:00|1097.8|1095.8|1096.9|1094.9|1097.8|1095.8|1096.9|1094.9|11
1732072200000|2024-11-20 03:10:00|1096.8|1094.8|1096.6|1094.6|1097.1|1095.1|1096.6|1094.6|7
1732072500000|2024-11-20 03:15:00|1096.4|1094.4|1096.2|1094.2|1096.5|1094.5|1095.9|1093.9|31
1732072800000|2024-11-20 03:20:00|1096.3|1094.3|1096.5|1094.5|1096.5|1094.5|1096.3|1094.3|2
1732073100000|2024-11-20 03:25:00|1096.7|1094.7|1096.6|1094.6|1096.9|1094.9|1096.4|1094.4|47
1732073400000|2024-11-20 03:30:00|1096.8|1094.8|1097|1095|1097|1095|1096.3|1094.3|11
1732073700000|2024-11-20 03:35:00|1097.1|1095.1|1097|1095|1097.2|1095.2|1096.9|1094.9|25
1732074000000|2024-11-20 03:40:00|1096.7|1094.7|1096.8|1094.8|1096.8|1094.8|1096.7|1094.7|7
1732074300000|2024-11-20 03:45:00|1096.7|1094.7|1096.4|1094.4|1096.7|1094.7|1096.3|1094.3|39
1732074600000|2024-11-20 03:50:00|1096|1094|1096.1|1094.1|1096.2|1094.2|1095.8|1093.8|31
1732074900000|2024-11-20 03:55:00|1095.9|1093.9|1096.3|1094.3|1096.6|1094.6|1095.7|1093.7|97
1732075200000|2024-11-20 04:00:00|1096.2|1094.2|1096.3|1094.3|1096.3|1094.3|1096|1094|36
1732075500000|2024-11-20 04:05:00|1096.1|1094.1|1096.1|1094.1|1096.1|1094.1|1096.1|1094.1|1
1732075800000|2024-11-20 04:10:00|1096.5|1094.5|1096.3|1094.3|1096.7|1094.7|1096.3|1094.3|10
1732076100000|2024-11-20 04:15:00|1096.2|1094.2|1096.2|1094.2|1096.4|1094.4|1096.1|1094.1|10
1732076400000|2024-11-20 04:20:00|1096.3|1094.3|1096.2|1094.2|1096.3|1094.3|1096.2|1094.2|3
1732076700000|2024-11-20 04:25:00|1096.4|1094.4|1096.4|1094.4|1096.4|1094.4|1096.4|1094.4|1
1732077000000|2024-11-20 04:30:00|1096.2|1094.2|1096.3|1094.3|1096.3|1094.3|1096.2|1094.2|6
1732077300000|2024-11-20 04:35:00|1096.2|1094.2|1096.1|1094.1|1096.2|1094.2|1096|1094|9
1732077600000|2024-11-20 04:40:00|1096.4|1094.4|1096.1|1094.1|1096.4|1094.4|1096.1|1094.1|9
1732077900000|2024-11-20 04:45:00|1096.2|1094.2|1096.1|1094.1|1096.2|1094.2|1096.1|1094.1|3
1732078200000|2024-11-20 04:50:00|1096.2|1094.2|1096.2|1094.2|1096.2|1094.2|1096.2|1094.2|1
1732078500000|2024-11-20 04:55:00|1096.5|1094.5|1096.5|1094.5|1096.7|1094.7|1096.4|1094.4|50
1732078800000|2024-11-20 05:00:00|1096.7|1094.7|1095.6|1093.6|1096.7|1094.7|1095.6|1093.6|48
1732079100000|2024-11-20 05:05:00|1095.7|1093.7|1095.7|1093.7|1095.7|1093.7|1095.7|1093.7|2
1732079700000|2024-11-20 05:15:00|1097|1095|1097.2|1095.2|1098.3|1096.3|1097|1095|82
1732080000000|2024-11-20 05:20:00|1097.3|1095.3|1097.2|1095.2|1097.5|1095.5|1097.2|1095.2|7
1732080300000|2024-11-20 05:25:00|1097.1|1095.1|1096.7|1094.7|1097.3|1095.3|1096.7|1094.7|49
1732080600000|2024-11-20 05:30:00|1096.5|1094.5|1096.1|1094.1|1096.6|1094.6|1096|1094|435
1732080900000|2024-11-20 05:35:00|1096|1094|1095.9|1093.9|1096|1094|1095.8|1093.8|19
1732081200000|2024-11-20 05:40:00|1095.8|1093.8|1095.5|1093.5|1095.9|1093.9|1095.5|1093.5|5
1732081500000|2024-11-20 05:45:00|1095.4|1093.4|1095.2|1093.2|1095.6|1093.6|1095|1093|39
1732081800000|2024-11-20 05:50:00|1095.4|1093.4|1095.3|1093.3|1095.4|1093.4|1095.3|1093.3|10
1732082100000|2024-11-20 05:55:00|1095.5|1093.5|1095.3|1093.3|1095.5|1093.5|1095.3|1093.3|4
1732082400000|2024-11-20 06:00:00|1095.2|1093.2|1095.7|1093.7|1095.8|1093.8|1095.2|1093.2|44
1732082700000|2024-11-20 06:05:00|1095.4|1093.4|1095.3|1093.3|1095.4|1093.4|1095.3|1093.3|5
1732083000000|2024-11-20 06:10:00|1095|1093|1095|1093|1095|1093|1095|1093|2
1732083300000|2024-11-20 06:15:00|1095.3|1093.3|1095.5|1093.5|1095.6|1093.6|1095.3|1093.3|9
1732083600000|2024-11-20 06:20:00|||||||||3
1732083900000|2024-11-20 06:25:00|1096.1|1094.1|1096.9|1094.9|1096.9|1094.9|1096.1|1094.1|41
1732084200000|2024-11-20 06:30:00|1097.1|1095.1|1097.2|1095.2|1097.5|1095.5|1096.9|1094.9|188
1732084500000|2024-11-20 06:35:00|1097.1|1095.1|1097.5|1095.5|1097.5|1095.5|1097.1|1095.1|27
1732084800000|2024-11-20 06:40:00|1097.4|1095.4|1098.5|1096.5|1098.5|1096.5|1097.4|1095.4|97
1732085100000|2024-11-20 06:45:00|1098.4|1096.4|1097.9|1095.9|1098.5|1096.5|1097.9|1095.9|32
1732085400000|2024-11-20 06:50:00|1098|1096|1097.7|1095.7|1098|1096|1097.7|1095.7|45
1732085700000|2024-11-20 06:55:00|1097.6|1095.6|1097.6|1095.6|1097.7|1095.7|1097.3|1095.3|33
1732086000000|2024-11-20 07:00:00|1097.4|1095.4|1097.4|1095.4|1097.8|1095.8|1097.3|1095.3|61
1732086300000|2024-11-20 07:05:00|1097.3|1095.3|1097.3|1095.3|1097.5|1095.5|1097.1|1095.1|31
1732086600000|2024-11-20 07:10:00|1097.4|1095.4|1097.4|1095.4|1097.5|1095.5|1096.9|1094.9|40
1732086900000|2024-11-20 07:15:00|1097.7|1095.7|1098|1096|1098.1|1096.1|1097.6|1095.6|40
1732087200000|2024-11-20 07:20:00|1098.1|1096.1|1097.7|1095.7|1098.1|1096.1|1097.7|1095.7|27
1732087500000|2024-11-20 07:25:00|1097.8|1095.8|1097|1095|1097.8|1095.8|1096.9|1094.9|43
1732087800000|2024-11-20 07:30:00|1096.9|1094.9|1097.4|1095.4|1097.4|1095.4|1096.5|1094.5|186
1732088100000|2024-11-20 07:35:00|1097.5|1095.5|1097.5|1095.5|1097.9|1095.9|1097.5|1095.5|63
1732088400000|2024-11-20 07:40:00|1097.4|1095.4|1098|1096|1098|1096|1097.3|1095.3|94
1732088700000|2024-11-20 07:45:00|1098.1|1096.1|1098.4|1096.4|1098.4|1096.4|1097.9|1095.9|257
1732089000000|2024-11-20 07:50:00|1098.3|1096.3|1098.5|1096.5|1098.6|1096.6|1098.2|1096.2|71
1732089300000|2024-11-20 07:55:00|1098.3|1096.3|1097.8|1095.8|1098.6|1096.6|1097.8|1095.8|229
1732089600000|2024-11-20 08:00:00|1097.9|1095.9|1097.2|1095.2|1098|1096|1097|1095|452
1732089900000|2024-11-20 08:05:00|1097|1095|1097.8|1095.8|1097.9|1095.9|1097|1095|441
1732090200000|2024-11-20 08:10:00|1097.9|1095.9|1097.4|1095.4|1097.9|1095.9|1096.7|1094.7|186
1732090500000|2024-11-20 08:15:00|1097.5|1095.5|1098.1|1096.1|1098.2|1096.2|1097.5|1095.5|163
1732090800000|2024-11-20 08:20:00|1098|1096|1097.7|1095.7|1098.1|1096.1|1097.6|1095.6|120
1732091100000|2024-11-20 08:25:00|1097.6|1095.6|1097.6|1095.6|1097.8|1095.8|1097.2|1095.2|150
1732091400000|2024-11-20 08:30:00|1097.4|1095.4|1097.4|1095.4|1097.6|1095.6|1097.2|1095.2|156
1732091700000|2024-11-20 08:35:00|1097.5|1095.5|1097.3|1095.3|1097.9|1095.9|1097|1095|153
1732092000000|2024-11-20 08:40:00|1097.4|1095.4|1097.2|1095.2|1097.5|1095.5|1097.1|1095.1|134
1732092300000|2024-11-20 08:45:00|1097.3|1095.3|1097.5|1095.5|1097.5|1095.5|1097.1|1095.1|116
1732092600000|2024-11-20 08:50:00|1097.4|1095.4|1097.4|1095.4|1097.8|1095.8|1097.3|1095.3|186
1732092900000|2024-11-20 08:55:00|1097.3|1095.3|1097|1095|1097.6|1095.6|1096.9|1094.9|124
1732093200000|2024-11-20 09:00:00|1096.9|1094.9|1096.2|1094.2|1097|1095|1096.2|1094.2|123
1732093500000|2024-11-20 09:05:00|1096.3|1094.3|1096.5|1094.5|1096.8|1094.8|1096.1|1094.1|121
1732093800000|2024-11-20 09:10:00|1096.6|1094.6|1097.4|1095.4|1097.6|1095.6|1096.6|1094.6|179
1732094100000|2024-11-20 09:15:00|1097.3|1095.3|1096.8|1094.8|1097.3|1095.3|1096.7|1094.7|155
1732094400000|2024-11-20 09:20:00|1096.7|1094.7|1096.6|1094.6|1097.1|1095.1|1096.6|1094.6|101
1732094700000|2024-11-20 09:25:00|1096.7|1094.7|1096.3|1094.3|1096.8|1094.8|1096.3|1094.3|33
1732095000000|2024-11-20 09:30:00|1096.2|1094.2|1095.3|1093.3|1096.3|1094.3|1095.3|1093.3|109
1732095300000|2024-11-20 09:35:00|1095.4|1093.4|1096|1094|1096|1094|1095.2|1093.2|54
1732095600000|2024-11-20 09:40:00|1095.9|1093.9|1095.6|1093.6|1095.9|1093.9|1095.6|1093.6|27
1732095900000|2024-11-20 09:45:00|1095.4|1093.4|1094.8|1092.8|1095.4|1093.4|1094.8|1092.8|430
1732096200000|2024-11-20 09:50:00|1094.9|1092.9|1094.7|1092.7|1094.9|1092.9|1094|1092|915
1732096500000|2024-11-20 09:55:00|1094.8|1092.8|1094.4|1092.4|1094.8|1092.8|1094|1092|43
1732096800000|2024-11-20 10:00:00|1094.3|1092.3|1094.5|1092.5|1094.7|1092.7|1094.2|1092.2|71
1732097100000|2024-11-20 10:05:00|1094.4|1092.4|1094.9|1092.9|1095|1093|1094.4|1092.4|53
1732097400000|2024-11-20 10:10:00|1094.8|1092.8|1094.9|1092.9|1094.9|1092.9|1094.7|1092.7|26
1732097700000|2024-11-20 10:15:00|1094.8|1092.8|1094.7|1092.7|1095.2|1093.2|1094.7|1092.7|20
1732098000000|2024-11-20 10:20:00|1094.3|1092.3|1094.4|1092.4|1094.4|1092.4|1093.8|1091.8|79
1732098300000|2024-11-20 10:25:00|1094.5|1092.5|1093.5|1091.5|1094.7|1092.7|1093.5|1091.5|317
1732098600000|2024-11-20 10:30:00|1093.6|1091.6|1093.6|1091.6|1094|1092|1093.3|1091.3|256
1732098900000|2024-11-20 10:35:00|1093.5|1091.5|1093.9|1091.9|1093.9|1091.9|1093.2|1091.2|209
1732099200000|2024-11-20 10:40:00|1093.8|1091.8|1093.8|1091.8|1093.9|1091.9|1093.4|1091.4|234
1732099500000|2024-11-20 10:45:00|1093.9|1091.9|1093.6|1091.6|1093.9|1091.9|1093.5|1091.5|114
1732099800000|2024-11-20 10:50:00|1093.5|1091.5|1093.5|1091.5|1093.7|1091.7|1093.2|1091.2|79
1732100100000|2024-11-20 10:55:00|1093.6|1091.6|1093.4|1091.4|1093.8|1091.8|1093.1|1091.1|90
1732100400000|2024-11-20 11:00:00|1093.2|1091.2|1093.3|1091.3|1093.4|1091.4|1092.9|1090.9|176
1732100700000|2024-11-20 11:05:00|1093.4|1091.4|1093.3|1091.3|1093.4|1091.4|1093|1091|96
1732101000000|2024-11-20 11:10:00|1093.4|1091.4|1092.9|1090.9|1093.4|1091.4|1092.8|1090.8|126
1732101300000|2024-11-20 11:15:00|1092.8|1090.8|1092.9|1090.9|1092.9|1090.9|1092.6|1090.6|134
1732101600000|2024-11-20 11:20:00|1092.8|1090.8|1093.4|1091.4|1093.4|1091.4|1092.6|1090.6|51
1732101900000|2024-11-20 11:25:00|1093.3|1091.3|1093.1|1091.1|1093.5|1091.5|1093|1091|59
1732102200000|2024-11-20 11:30:00|1093|1091|1093|1091|1093.2|1091.2|1092.8|1090.8|92
1732102500000|2024-11-20 11:35:00|1093.1|1091.1|1092.8|1090.8|1093.3|1091.3|1092.7|1090.7|78
1732102800000|2024-11-20 11:40:00|1092.6|1090.6|1092.9|1090.9|1093.1|1091.1|1092.5|1090.5|309
1732103100000|2024-11-20 11:45:00|1092.8|1090.8|1093.2|1091.2|1093.2|1091.2|1092.8|1090.8|58
1732103400000|2024-11-20 11:50:00|1093.3|1091.3|1093.3|1091.3|1093.5|1091.5|1093.1|1091.1|247
1732103700000|2024-11-20 11:55:00|1093.4|1091.4|1093.2|1091.2|1093.5|1091.5|1093.1|1091.1|143
1732104000000|2024-11-20 12:00:00|1093|1091|1093.8|1091.8|1093.9|1091.9|1093|1091|125
1732104300000|2024-11-20 12:05:00|1093.7|1091.7|1093.4|1091.4|1093.8|1091.8|1093.3|1091.3|61
1732104600000|2024-11-20 12:10:00|1093.5|1091.5|1093.8|1091.8|1093.8|1091.8|1093.3|1091.3|65
1732104900000|2024-11-20 12:15:00|1093.9|1091.9|1094|1092|1094|1092|1093.8|1091.8|82
1732105200000|2024-11-20 12:20:00|1093.9|1091.9|1094.2|1092.2|1094.3|1092.3|1093.9|1091.9|87
1732105500000|2024-11-20 12:25:00|1094.1|1092.1|1094.3|1092.3|1094.4|1092.4|1094.1|1092.1|21
1732105800000|2024-11-20 12:30:00|1094.5|1092.5|1094.2|1092.2|1094.8|1092.8|1094.1|1092.1|64
1732106100000|2024-11-20 12:35:00|1094.3|1092.3|1094.4|1092.4|1094.6|1092.6|1094.2|1092.2|12
1732106400000|2024-11-20 12:40:00|1094.6|1092.6|1095.1|1093.1|1095.1|1093.1|1094.6|1092.6|13
1732106700000|2024-11-20 12:45:00|1095.2|1093.2|1095.2|1093.2|1095.2|1093.2|1095.2|1093.2|3
1732107000000|2024-11-20 12:50:00|1095.1|1093.1|1095.4|1093.4|1095.4|1093.4|1095.1|1093.1|9
1732107300000|2024-11-20 12:55:00|1095.3|1093.3|1095.4|1093.4|1095.5|1093.5|1095.3|1093.3|6
1732107600000|2024-11-20 13:00:00|1095.5|1093.5|1095.7|1093.7|1095.8|1093.8|1095.3|1093.3|102
1732107900000|2024-11-20 13:05:00|1095.6|1093.6|1095.4|1093.4|1095.7|1093.7|1095.4|1093.4|39
1732108200000|2024-11-20 13:10:00|1095.3|1093.3|1095.3|1093.3|1095.3|1093.3|1095|1093|80
1732108500000|2024-11-20 13:15:00|1095.2|1093.2|1095.9|1093.9|1096|1094|1095.2|1093.2|74
1732108800000|2024-11-20 13:20:00|1095.8|1093.8|1095.4|1093.4|1096.2|1094.2|1095.4|1093.4|221
1732109100000|2024-11-20 13:25:00|1095.5|1093.5|1095.5|1093.5|1095.9|1093.9|1095.3|1093.3|331
1732109400000|2024-11-20 13:30:00|1095.6|1093.6|1095.4|1093.4|1095.6|1093.6|1095.2|1093.2|87
1732109700000|2024-11-20 13:35:00|1095.5|1093.5|1095.2|1093.2|1095.8|1093.8|1095.2|1093.2|68
1732110000000|2024-11-20 13:40:00|1094.9|1092.9|1095.1|1093.1|1095.1|1093.1|1094.8|1092.8|61
1732110300000|2024-11-20 13:45:00|1095.3|1093.3|1095.5|1093.5|1095.5|1093.5|1095.1|1093.1|77
1732110600000|2024-11-20 13:50:00|1095.4|1093.4|1095.5|1093.5|1095.6|1093.6|1095.4|1093.4|110
1732110900000|2024-11-20 13:55:00|1095.4|1093.4|1094.8|1092.8|1095.4|1093.4|1094.8|1092.8|222
1732111200000|2024-11-20 14:00:00|1094.9|1092.9|1094.8|1092.8|1095|1093|1094.1|1092.1|319
1732111500000|2024-11-20 14:05:00|1094.9|1092.9|1095.1|1093.1|1095.1|1093.1|1094.9|1092.9|84
1732111800000|2024-11-20 14:10:00|1095|1093|1094.3|1092.3|1095|1093|1094.3|1092.3|47
1732112100000|2024-11-20 14:15:00|1094.4|1092.4|1094.2|1092.2|1094.6|1092.6|1094.1|1092.1|141
1732112400000|2024-11-20 14:20:00|1094.3|1092.3|1092.7|1090.7|1094.3|1092.3|1092.2|1090.2|1125
1732112700000|2024-11-20 14:25:00|1092.5|1090.5|1093.2|1091.2|1093.3|1091.3|1092.4|1090.4|337
1732113000000|2024-11-20 14:30:00|1092.5|1092|1090.7|1090.2|1092.5|1092|1090.7|1090.2|2882
1732113300000|2024-11-20 14:35:00|1090.6|1090.1|1090.2|1089.7|1090.9|1090.4|1089.6|1089.1|875
1732113600000|2024-11-20 14:40:00|1090.1|1089.6|1090.7|1090.2|1091|1090.5|1089.7|1089.2|633
1732113900000|2024-11-20 14:45:00|1090.6|1090.1|1090.9|1090.4|1091.8|1091.3|1090.3|1089.8|1237
1732114200000|2024-11-20 14:50:00|1090.8|1090.3|1090.5|1090|1091.1|1090.6|1090.3|1089.8|986
1732114500000|2024-11-20 14:55:00|1090.4|1089.9|1089.5|1089|1090.7|1090.2|1089.3|1088.8|881
1732114800000|2024-11-20 15:00:00|1089.6|1089.1|1089.7|1089.2|1090.3|1089.8|1089.2|1088.7|682
1732115100000|2024-11-20 15:05:00|1089.6|1089.1|1088.6|1088.1|1089.7|1089.2|1088.3|1087.8|941
1732115400000|2024-11-20 15:10:00|1088.7|1088.2|1088.2|1087.7|1088.7|1088.2|1087.8|1087.3|642
1732115700000|2024-11-20 15:15:00|1088.3|1087.8|1088.3|1087.8|1088.7|1088.2|1087.9|1087.4|667
1732116000000|2024-11-20 15:20:00|1088.2|1087.7|1088.8|1088.3|1089.2|1088.7|1087.4|1086.9|765
1732116300000|2024-11-20 15:25:00|1088.7|1088.2|1089.5|1089|1089.5|1089|1088.6|1088.1|479
1732116600000|2024-11-20 15:30:00|1089.4|1088.9|1090.7|1090.2|1090.9|1090.4|1089.3|1088.8|880
1732116900000|2024-11-20 15:35:00|1090.6|1090.1|1090.1|1089.6|1090.7|1090.2|1090|1089.5|1307
1732117200000|2024-11-20 15:40:00|1090.2|1089.7|1089.3|1088.8|1090.3|1089.8|1089.1|1088.6|2276
1732117500000|2024-11-20 15:45:00|1089.4|1088.9|1089.7|1089.2|1089.8|1089.3|1089.3|1088.8|707
1732117800000|2024-11-20 15:50:00|1089.6|1089.1|1089.8|1089.3|1089.8|1089.3|1088.9|1088.4|945
1732118100000|2024-11-20 15:55:00|1089.9|1089.4|1090.3|1089.8|1090.4|1089.9|1089.8|1089.3|184
1732118400000|2024-11-20 16:00:00|1090.2|1089.7|1089.8|1089.3|1090.6|1090.1|1089.7|1089.2|1262
1732118700000|2024-11-20 16:05:00|1089.6|1089.1|1088.7|1088.2|1089.7|1089.2|1088.2|1087.7|1304
1732119000000|2024-11-20 16:10:00|1088.8|1088.3|1088.3|1087.8|1088.8|1088.3|1087.8|1087.3|1485
1732119300000|2024-11-20 16:15:00|1088.4|1087.9|1088.2|1087.7|1088.4|1087.9|1087.9|1087.4|1330
1732119600000|2024-11-20 16:20:00|1088.3|1087.8|1087.8|1087.3|1088.6|1088.1|1087.7|1087.2|1000
1732119900000|2024-11-20 16:25:00|1087.7|1087.2|1086.7|1086.2|1087.8|1087.3|1086.6|1086.1|1538
1732120200000|2024-11-20 16:30:00|1086.8|1086.3|1087.1|1086.6|1087.2|1086.7|1086.4|1085.9|967
1732120500000|2024-11-20 16:35:00|1087|1086.5|1087.7|1087.2|1087.9|1087.4|1086.5|1086|675
1732120800000|2024-11-20 16:40:00|1087.8|1087.3|1088.7|1088.2|1088.7|1088.2|1087.5|1087|363
1732121100000|2024-11-20 16:45:00|1088.8|1088.3|1089.1|1088.6|1089.2|1088.7|1088.4|1087.9|555
1732121400000|2024-11-20 16:50:00|1089.2|1088.7|1090.1|1089.6|1090.1|1089.6|1089.1|1088.6|214
1732121700000|2024-11-20 16:55:00|1090|1089.5|1089.9|1089.4|1090.4|1089.9|1089.8|1089.3|197
1732122000000|2024-11-20 17:00:00|1090|1089.5|1089.7|1089.2|1090.2|1089.7|1089.5|1089|406
1732122300000|2024-11-20 17:05:00|1089.6|1089.1|1089.8|1089.3|1090|1089.5|1089.5|1089|249
1732122600000|2024-11-20 17:10:00|1089.9|1089.4|1089.5|1089|1090.1|1089.6|1089.3|1088.8|336
1732122900000|2024-11-20 17:15:00|1089.6|1089.1|1089.7|1089.2|1089.8|1089.3|1089.3|1088.8|197
1732123200000|2024-11-20 17:20:00|1089.6|1089.1|1089.6|1089.1|1089.6|1089.1|1089|1088.5|173
1732123500000|2024-11-20 17:25:00|1089.7|1089.2|1090.1|1089.6|1090.4|1089.9|1089.5|1089|308
1732123800000|2024-11-20 17:30:00|1090|1089.5|1090.4|1089.9|1090.5|1090|1089.9|1089.4|176
1732124100000|2024-11-20 17:35:00|1090.5|1090|1090.9|1090.4|1091.1|1090.6|1090.5|1090|194
1732124400000|2024-11-20 17:40:00|1090.8|1090.3|1090.8|1090.3|1091.3|1090.8|1090.6|1090.1|481
1732124700000|2024-11-20 17:45:00|1090.9|1090.4|1091.2|1090.7|1091.3|1090.8|1090.8|1090.3|212
1732125000000|2024-11-20 17:50:00|1091.3|1090.8|1090.6|1090.1|1091.4|1090.9|1090.6|1090.1|343
1732125300000|2024-11-20 17:55:00|1090.5|1090|1090.5|1090|1090.7|1090.2|1090.3|1089.8|252
1732125600000|2024-11-20 18:00:00|1090.6|1090.1|1090.8|1090.3|1090.9|1090.4|1090.2|1089.7|312
1732125900000|2024-11-20 18:05:00|1090.7|1090.2|1090.3|1089.8|1090.9|1090.4|1090.3|1089.8|215
1732126200000|2024-11-20 18:10:00|1090.4|1089.9|1090.6|1090.1|1090.8|1090.3|1090.4|1089.9|185
1732126500000|2024-11-20 18:15:00|1090.5|1090|1090.3|1089.8|1090.9|1090.4|1090.2|1089.7|153
1732126800000|2024-11-20 18:20:00|1090.2|1089.7|1090.5|1090|1090.6|1090.1|1089.9|1089.4|1598
1732127100000|2024-11-20 18:25:00|1090.4|1089.9|1090.6|1090.1|1090.7|1090.2|1090.4|1089.9|91
1732127400000|2024-11-20 18:30:00|1090.5|1090|1090|1089.5|1090.5|1090|1089.8|1089.3|114
1732127700000|2024-11-20 18:35:00|1089.9|1089.4|1089.4|1088.9|1090.1|1089.6|1089.3|1088.8|123
1732128000000|2024-11-20 18:40:00|1089.3|1088.8|1089|1088.5|1089.6|1089.1|1088.9|1088.4|91
1732128300000|2024-11-20 18:45:00|1088.9|1088.4|1089.2|1088.7|1089.3|1088.8|1088.8|1088.3|110
1732128600000|2024-11-20 18:50:00|1089.3|1088.8|1089.1|1088.6|1089.3|1088.8|1089.1|1088.6|117
1732128900000|2024-11-20 18:55:00|1089.2|1088.7|1089.4|1088.9|1089.5|1089|1089.1|1088.6|85
1732129200000|2024-11-20 19:00:00|1089.3|1088.8|1089.3|1088.8|1089.6|1089.1|1089.2|1088.7|134
1732129500000|2024-11-20 19:05:00|1089.2|1088.7|1088.9|1088.4|1089.3|1088.8|1088.8|1088.3|87
1732129800000|2024-11-20 19:10:00|1088.7|1088.2|1088.8|1088.3|1089.1|1088.6|1088.7|1088.2|109
1732130100000|2024-11-20 19:15:00|1088.9|1088.4|1088.6|1088.1|1089|1088.5|1088.5|1088|82
1732130400000|2024-11-20 19:20:00|1088.7|1088.2|1088.2|1087.7|1088.8|1088.3|1088.2|1087.7|472
1732130700000|2024-11-20 19:25:00|1088.3|1087.8|1088.3|1087.8|1088.6|1088.1|1088.1|1087.6|706
1732131000000|2024-11-20 19:30:00|1088.2|1087.7|1088.6|1088.1|1088.6|1088.1|1088.1|1087.6|307
1732131300000|2024-11-20 19:35:00|1088.5|1088|1088.8|1088.3|1089|1088.5|1088.5|1088|192
1732131600000|2024-11-20 19:40:00|1088.9|1088.4|1089.5|1089|1089.5|1089|1088.8|1088.3|180
1732131900000|2024-11-20 19:45:00|1089.6|1089.1|1089.8|1089.3|1089.8|1089.3|1089.4|1088.9|247
1732132200000|2024-11-20 19:50:00|1089.9|1089.4|1089.9|1089.4|1090|1089.5|1089.7|1089.2|138
1732132500000|2024-11-20 19:55:00|1089.8|1089.3|1089.8|1089.3|1089.9|1089.4|1089.6|1089.1|259
1732132800000|2024-11-20 20:00:00|1089.7|1089.2|1089.6|1089.1|1089.7|1089.2|1089.3|1088.8|152
1732133100000|2024-11-20 20:05:00|1089.4|1088.9|1089.7|1089.2|1089.8|1089.3|1089.4|1088.9|147
1732133400000|2024-11-20 20:10:00|1089.8|1089.3|1089.5|1089|1090|1089.5|1089.4|1088.9|145
1732133700000|2024-11-20 20:15:00|1089.6|1089.1|1089.8|1089.3|1090|1089.5|1089.5|1089|118
1732134000000|2024-11-20 20:20:00|1089.9|1089.4|1089.9|1089.4|1090|1089.5|1089.8|1089.3|77
1732134300000|2024-11-20 20:25:00|1090.1|1089.6|1090.4|1089.9|1090.5|1090|1090.1|1089.6|336
1732134600000|2024-11-20 20:30:00|1090.5|1090|1091.3|1090.8|1091.4|1090.9|1090.5|1090|283
1732134900000|2024-11-20 20:35:00|1091.2|1090.7|1091.7|1091.2|1091.7|1091.2|1090.9|1090.4|909
1732135200000|2024-11-20 20:40:00|1091.8|1091.3|1091.4|1090.9|1091.9|1091.4|1091.2|1090.7|886
1732135500000|2024-11-20 20:45:00|1091.6|1091.1|1092.1|1091.6|1092.3|1091.8|1091.5|1091|1112
1732135800000|2024-11-20 20:50:00|1092.3|1091.8|1092.3|1091.8|1092.6|1092.1|1091.6|1091.1|1334
1732136100000|2024-11-20 20:55:00|1092.2|1091.7|1093.4|1092.9|1093.4|1092.9|1092.1|1091.6|8868
1732136400000|2024-11-20 21:00:00|1094.1|1092.1|1094|1092|1094.4|1092.4|1093.9|1091.9|1024
1732136700000|2024-11-20 21:05:00|1094.1|1092.1|1094|1092|1094.3|1092.3|1094|1092|61
1732137000000|2024-11-20 21:10:00|1093.9|1091.9|1093.7|1091.7|1094.1|1092.1|1093.7|1091.7|195
1732137300000|2024-11-20 21:15:00|1093.8|1091.8|1094.1|1092.1|1094.2|1092.2|1093.8|1091.8|105
1732137600000|2024-11-20 21:20:00|1094|1092|1093.7|1091.7|1094.1|1092.1|1092.3|1090.3|186
1732137900000|2024-11-20 21:25:00|1093.6|1091.6|1092.7|1090.7|1093.6|1091.6|1092.7|1090.7|18
1732138200000|2024-11-20 21:30:00|1092.8|1090.8|1093.6|1091.6|1093.6|1091.6|1092.6|1090.6|14
1732138500000|2024-11-20 21:35:00|1093.7|1091.7|1092.9|1090.9|1093.7|1091.7|1092.9|1090.9|26
1732138800000|2024-11-20 21:40:00|1092.8|1090.8|1093.5|1091.5|1093.5|1091.5|1092.8|1090.8|28
1732139100000|2024-11-20 21:45:00|1093.6|1091.6|1094|1092|1094|1092|1093.6|1091.6|11
1732139400000|2024-11-20 21:50:00|1093.9|1091.9|1093.8|1091.8|1093.9|1091.9|1093.7|1091.7|20
1732139700000|2024-11-20 21:55:00|1093.7|1091.7|1093.2|1091.2|1094.2|1092.2|1093.2|1091.2|18
1732140600000|2024-11-20 22:10:00|1097.1|1095.1|1097.1|1095.1|1097.1|1095.1|1097.1|1095.1|10
1732142400000|2024-11-20 22:40:00|1096.7|1094.7|1096.7|1094.7|1096.7|1094.7|1096.7|1094.7|1
1732143300000|2024-11-20 22:55:00|1088.2|1086.2|1088.2|1086.2|1088.2|1086.2|1088.2|1086.2|1
1732143600000|2024-11-20 23:00:00|1092.7|1090.7|1092.6|1090.6|1092.8|1090.8|1091.8|1089.8|0
1732143900000|2024-11-20 23:05:00|1092.5|1090.5|1092.4|1090.4|1092.7|1090.7|1092.3|1090.3|0
1732144200000|2024-11-20 23:10:00|1092.3|1090.3|1091.6|1089.6|1092.3|1090.3|1091.6|1089.6|0
1732144500000|2024-11-20 23:15:00|1091.5|1089.5|1091.1|1089.1|1091.6|1089.6|1090.9|1088.9|0
1732144800000|2024-11-20 23:20:00|1091.2|1089.2|1091.9|1089.9|1091.9|1089.9|1091.2|1089.2|0
1732145100000|2024-11-20 23:25:00|1091.8|1089.8|1092.2|1090.2|1092.4|1090.4|1091.8|1089.8|0
1732145400000|2024-11-20 23:30:00|1092.3|1090.3|1092.9|1090.9|1093.4|1091.4|1092.3|1090.3|0
1732145700000|2024-11-20 23:35:00|1093|1091|1093.2|1091.2|1093.2|1091.2|1092.8|1090.8|0
1732146000000|2024-11-20 23:40:00|1093.1|1091.1|1093.2|1091.2|1093.5|1091.5|1093|1091|0
1732146300000|2024-11-20 23:45:00|1093.1|1091.1|1093.1|1091.1|1093.3|1091.3|1093.1|1091.1|0
1732146600000|2024-11-20 23:50:00|1093.2|1091.2|1093.2|1091.2|1093.2|1091.2|1093|1091|0
1732146900000|2024-11-20 23:55:00|1093.1|1091.1|1093.1|1091.1|1093.2|1091.2|1093|1091|0
1732147200000|2024-11-21 00:00:00|1093.2|1091.2|1092|1090|1093.4|1091.4|1092|1090|0
1732147500000|2024-11-21 00:05:00|1091.9|1089.9|1091.9|1089.9|1092|1090|1091.6|1089.6|0
1732147800000|2024-11-21 00:10:00|1091.8|1089.8|1091.4|1089.4|1092.1|1090.1|1091.4|1089.4|0
1732148100000|2024-11-21 00:15:00|1091.5|1089.5|1091.6|1089.6|1091.6|1089.6|1091.3|1089.3|0
1732148400000|2024-11-21 00:20:00|1091.5|1089.5|1091.2|1089.2|1091.6|1089.6|1091.2|1089.2|0
1732148700000|2024-11-21 00:25:00|1091.3|1089.3|1090.7|1088.7|1091.3|1089.3|1090.7|1088.7|0
1732149000000|2024-11-21 00:30:00|1090.8|1088.8|1090.4|1088.4|1090.8|1088.8|1090.2|1088.2|0
1732149300000|2024-11-21 00:35:00|1090.3|1088.3|1090.5|1088.5|1090.6|1088.6|1090.1|1088.1|0
1732149600000|2024-11-21 00:40:00|1090.6|1088.6|1090.7|1088.7|1091|1089|1090.4|1088.4|0
1732149900000|2024-11-21 00:45:00|1090.8|1088.8|1089.8|1087.8|1090.8|1088.8|1089.7|1087.7|0
1732150200000|2024-11-21 00:50:00|1089.7|1087.7|1089.8|1087.8|1090|1088|1089.5|1087.5|0
1732150500000|2024-11-21 00:55:00|1089.7|1087.7|1089.1|1087.1|1089.9|1087.9|1089|1087|0
1732150800000|2024-11-21 01:00:00|1089|1087|1090.8|1088.8|1092.6|1090.6|1089|1087|86
1732151100000|2024-11-21 01:05:00|1090.7|1088.7|1090.9|1088.9|1091.2|1089.2|1090.5|1088.5|307
1732151400000|2024-11-21 01:10:00|1091|1089|1091.3|1089.3|1091.9|1089.9|1091|1089|52
1732151700000|2024-11-21 01:15:00|1091|1089|1091.6|1089.6|1091.7|1089.7|1090.5|1088.5|72
1732152000000|2024-11-21 01:20:00|1091.7|1089.7|1092.7|1090.7|1092.7|1090.7|1091.6|1089.6|80
1732152300000|2024-11-21 01:25:00|1092.6|1090.6|1091.1|1089.1|1092.6|1090.6|1091.1|1089.1|38
1732152600000|2024-11-21 01:30:00|1091.3|1089.3|1092|1090|1092.5|1090.5|1090.9|1088.9|82
1732152900000|2024-11-21 01:35:00|1091.9|1089.9|1091.9|1089.9|1093.1|1091.1|1091.6|1089.6|54
1732153200000|2024-11-21 01:40:00|1092.2|1090.2|1092.6|1090.6|1092.7|1090.7|1091.4|1089.4|44
1732153500000|2024-11-21 01:45:00|1092.7|1090.7|1093.1|1091.1|1094.3|1092.3|1092.4|1090.4|74
1732153800000|2024-11-21 01:50:00|1092.8|1090.8|1091.7|1089.7|1092.8|1090.8|1091.3|1089.3|44
1732154100000|2024-11-21 01:55:00|1091.6|1089.6|1091.4|1089.4|1092|1090|1091.3|1089.3|36
1732154400000|2024-11-21 02:00:00|1091.6|1089.6|1091.4|1089.4|1092.1|1090.1|1091.2|1089.2|39
1732154700000|2024-11-21 02:05:00|1091.5|1089.5|1092.3|1090.3|1092.4|1090.4|1091.5|1089.5|16
1732155000000|2024-11-21 02:10:00|1092.4|1090.4|1091.8|1089.8|1092.6|1090.6|1091.8|1089.8|59
1732155300000|2024-11-21 02:15:00|1091.7|1089.7|1091.3|1089.3|1091.8|1089.8|1091.2|1089.2|43
1732155600000|2024-11-21 02:20:00|1091.5|1089.5|1093|1091|1093|1091|1091.5|1089.5|52
1732155900000|2024-11-21 02:25:00|1092.9|1090.9|1093.1|1091.1|1093.8|1091.8|1092.7|1090.7|73
1732156200000|2024-11-21 02:30:00|1093.2|1091.2|1093|1091|1093.6|1091.6|1092.7|1090.7|30
1732156500000|2024-11-21 02:35:00|1092.9|1090.9|1093.2|1091.2|1093.5|1091.5|1092.9|1090.9|25
1732156800000|2024-11-21 02:40:00|1092.9|1090.9|1091.4|1089.4|1092.9|1090.9|1091|1089|95
1732157100000|2024-11-21 02:45:00|1091.5|1089.5|1091.3|1089.3|1091.7|1089.7|1091|1089|155
1732157400000|2024-11-21 02:50:00|1091.2|1089.2|1091.3|1089.3|1091.9|1089.9|1091|1089|64
1732157700000|2024-11-21 02:55:00|1091.2|1089.2|1091.3|1089.3|1092.1|1090.1|1091.2|1089.2|153
1732158000000|2024-11-21 03:00:00|1091.4|1089.4|1091.6|1089.6|1091.6|1089.6|1091.3|1089.3|30
1732158300000|2024-11-21 03:05:00|1091.7|1089.7|1091.6|1089.6|1092.1|1090.1|1091.5|1089.5|43
1732158600000|2024-11-21 03:10:00|1091.5|1089.5|1091.5|1089.5|1091.6|1089.6|1091.2|1089.2|14
1732158900000|2024-11-21 03:15:00|1091.8|1089.8|1091.8|1089.8|1092.1|1090.1|1091.7|1089.7|23
1732159200000|2024-11-21 03:20:00|1091.7|1089.7|1092.9|1090.9|1092.9|1090.9|1091.7|1089.7|12
1732159500000|2024-11-21 03:25:00|1093|1091|1092.5|1090.5|1093|1091|1092.5|1090.5|8
1732159800000|2024-11-21 03:30:00|1092.7|1090.7|1092.7|1090.7|1092.8|1090.8|1092.6|1090.6|34
1732160100000|2024-11-21 03:35:00|1092.6|1090.6|1091.9|1089.9|1092.6|1090.6|1091.9|1089.9|160
1732160400000|2024-11-21 03:40:00|1091.8|1089.8|1091.7|1089.7|1092.1|1090.1|1091.6|1089.6|47
1732160700000|2024-11-21 03:45:00|1091.5|1089.5|1091.2|1089.2|1091.5|1089.5|1091|1089|127
1732161000000|2024-11-21 03:50:00|1091.3|1089.3|1091.3|1089.3|1091.5|1089.5|1091.2|1089.2|59
1732161300000|2024-11-21 03:55:00|1091.2|1089.2|1091.5|1089.5|1091.5|1089.5|1091.2|1089.2|33
1732161600000|2024-11-21 04:00:00|1091.4|1089.4|1091.3|1089.3|1091.5|1089.5|1090.5|1088.5|152
1732161900000|2024-11-21 04:05:00|1091.4|1089.4|1091.4|1089.4|1091.5|1089.5|1091.3|1089.3|75
1732162200000|2024-11-21 04:10:00|1091.3|1089.3|1091.8|1089.8|1091.9|1089.9|1091.3|1089.3|69
1732162500000|2024-11-21 04:15:00|1091.7|1089.7|1091.2|1089.2|1091.7|1089.7|1091|1089|50
1732162800000|2024-11-21 04:20:00|1091.1|1089.1|1091.3|1089.3|1091.3|1089.3|1091.1|1089.1|15
1732163100000|2024-11-21 04:25:00|1091.2|1089.2|1090.8|1088.8|1091.3|1089.3|1090.8|1088.8|47
1732163400000|2024-11-21 04:30:00|1090.9|1088.9|1091.4|1089.4|1091.5|1089.5|1090.7|1088.7|121
1732163700000|2024-11-21 04:35:00|1091.3|1089.3|1091.5|1089.5|1091.5|1089.5|1091.3|1089.3|8
1732164000000|2024-11-21 04:40:00|1091.1|1089.1|1091.4|1089.4|1091.4|1089.4|1091.1|1089.1|32
1732164300000|2024-11-21 04:45:00|1091.2|1089.2|1091.1|1089.1|1091.2|1089.2|1090.9|1088.9|239
1732164600000|2024-11-21 04:50:00|1091|1089|1091.3|1089.3|1091.4|1089.4|1091|1089|93
1732164900000|2024-11-21 04:55:00|1091.1|1089.1|1090.8|1088.8|1091.3|1089.3|1090.6|1088.6|115
1732165200000|2024-11-21 05:00:00|1090.6|1088.6|1090.6|1088.6|1091|1089|1090.1|1088.1|360
1732165500000|2024-11-21 05:05:00|1090.7|1088.7|1090.8|1088.8|1091|1089|1090.4|1088.4|288
1732165800000|2024-11-21 05:10:00|1090.7|1088.7|1090.7|1088.7|1090.9|1088.9|1090.4|1088.4|396
1732166100000|2024-11-21 05:15:00|1090.6|1088.6|1090.6|1088.6|1091|1089|1090.5|1088.5|46
1732166400000|2024-11-21 05:20:00|1090.5|1088.5|1091.7|1089.7|1091.7|1089.7|1090.5|1088.5|21
1732166700000|2024-11-21 05:25:00|1091.8|1089.8|1091.7|1089.7|1092.6|1090.6|1091.7|1089.7|96
1732167000000|2024-11-21 05:30:00|1091.6|1089.6|1091.3|1089.3|1091.7|1089.7|1090.9|1088.9|247
1732167300000|2024-11-21 05:35:00|1091.2|1089.2|1090.7|1088.7|1091.3|1089.3|1090.4|1088.4|62
1732167600000|2024-11-21 05:40:00|1090.8|1088.8|1090.7|1088.7|1090.9|1088.9|1090.4|1088.4|13
1732167900000|2024-11-21 05:45:00|1090.9|1088.9|1091.1|1089.1|1091.1|1089.1|1090.8|1088.8|4
1732168200000|2024-11-21 05:50:00|1091|1089|1091|1089|1091.2|1089.2|1091|1089|7
1732168500000|2024-11-21 05:55:00|1090.6|1088.6|1090.3|1088.3|1090.6|1088.6|1090.3|1088.3|7
1732168800000|2024-11-21 06:00:00|1090.1|1088.1|1089.6|1087.6|1090.1|1088.1|1089.6|1087.6|39
1732169100000|2024-11-21 06:05:00|1089.7|1087.7|1089.4|1087.4|1089.7|1087.7|1089.2|1087.2|15
1732169400000|2024-11-21 06:10:00|1089.3|1087.3|1090|1088|1090|1088|1089.3|1087.3|56
1732169700000|2024-11-21 06:15:00|1090.1|1088.1|1089.6|1087.6|1090.2|1088.2|1089.6|1087.6|22
1732170000000|2024-11-21 06:20:00|1089.9|1087.9|1089.8|1087.8|1089.9|1087.9|1089.8|1087.8|8
1732170300000|2024-11-21 06:25:00|1089.9|1087.9|1090.3|1088.3|1090.3|1088.3|1089.9|1087.9|6
1732170600000|2024-11-21 06:30:00|1090.5|1088.5|1090.3|1088.3|1090.6|1088.6|1090.1|1088.1|15
1732170900000|2024-11-21 06:35:00|1090.5|1088.5|1089.7|1087.7|1090.6|1088.6|1089.4|1087.4|24
1732171200000|2024-11-21 06:40:00|1089.8|1087.8|1090.5|1088.5|1090.5|1088.5|1089.8|1087.8|9
1732171500000|2024-11-21 06:45:00|1090.6|1088.6|1090.4|1088.4|1090.6|1088.6|1090.4|1088.4|12
1732171800000|2024-11-21 06:50:00|1090.5|1088.5|1090.2|1088.2|1090.5|1088.5|1090.1|1088.1|27
1732172100000|2024-11-21 06:55:00|1090.1|1088.1|1090.4|1088.4|1090.4|1088.4|1090|1088|23
1732172400000|2024-11-21 07:00:00|1090.6|1088.6|1090.9|1088.9|1090.9|1088.9|1090.5|1088.5|39
1732172700000|2024-11-21 07:05:00|1091|1089|1090.6|1088.6|1091.4|1089.4|1090.6|1088.6|31
1732173000000|2024-11-21 07:10:00|1090.5|1088.5|1090.1|1088.1|1090.5|1088.5|1090|1088|29
1732173300000|2024-11-21 07:15:00|1090.2|1088.2|1089.3|1087.3|1090.2|1088.2|1089.3|1087.3|73
1732173600000|2024-11-21 07:20:00|1089.1|1087.1|1089|1087|1089.3|1087.3|1088.9|1086.9|233
1732173900000|2024-11-21 07:25:00|1089.1|1087.1|1085.9|1083.9|1089.2|1087.2|1084.9|1082.9|376
1732174200000|2024-11-21 07:30:00|1086.1|1084.1|1085.8|1083.8|1087|1085|1085.6|1083.6|131
1732174500000|2024-11-21 07:35:00|1085.7|1083.7|1086.9|1084.9|1087.4|1085.4|1085.5|1083.5|148
1732174800000|2024-11-21 07:40:00|1086.8|1084.8|1087.1|1085.1|1087.3|1085.3|1085.9|1083.9|212
1732175100000|2024-11-21 07:45:00|1087|1085|1087.9|1085.9|1088.1|1086.1|1086.8|1084.8|247
1732175400000|2024-11-21 07:50:00|1088|1086|1088.1|1086.1|1088.5|1086.5|1087.9|1085.9|140
1732175700000|2024-11-21 07:55:00|1088|1086|1087.4|1085.4|1088|1086|1087.3|1085.3|392
1732176000000|2024-11-21 08:00:00|1087.3|1085.3|1087.2|1085.2|1087.8|1085.8|1086.9|1084.9|763
1732176300000|2024-11-21 08:05:00|1087.1|1085.1|1086.3|1084.3|1087.2|1085.2|1086.1|1084.1|336
1732176600000|2024-11-21 08:10:00|1086.4|1084.4|1086.6|1084.6|1086.7|1084.7|1086|1084|244
1732176900000|2024-11-21 08:15:00|1086.5|1084.5|1086.2|1084.2|1086.6|1084.6|1085.7|1083.7|444
1732177200000|2024-11-21 08:20:00|1086.3|1084.3|1086.1|1084.1|1087.1|1085.1|1085.9|1083.9|337
1732177500000|2024-11-21 08:25:00|1086.2|1084.2|1086.1|1084.1|1086.5|1084.5|1085.8|1083.8|225
1732177800000|2024-11-21 08:30:00|1085.9|1083.9|1085.7|1083.7|1086|1084|1085.5|1083.5|187
1732178100000|2024-11-21 08:35:00|1085.9|1083.9|1085.3|1083.3|1085.9|1083.9|1085|1083|236
1732178400000|2024-11-21 08:40:00|1085.2|1083.2|1085|1083|1085.6|1083.6|1085|1083|247
1732178700000|2024-11-21 08:45:00|1085.1|1083.1|1085.9|1083.9|1086|1084|1085|1083|240
1732179000000|2024-11-21 08:50:00|1086|1084|1086.4|1084.4|1086.5|1084.5|1085.8|1083.8|236
1732179300000|2024-11-21 08:55:00|1086.2|1084.2|1086.4|1084.4|1086.7|1084.7|1086.2|1084.2|191
1732179600000|2024-11-21 09:00:00|1086.3|1084.3|1086|1084|1086.9|1084.9|1085.7|1083.7|719
1732179900000|2024-11-21 09:05:00|1086.3|1084.3|1085.5|1083.5|1086.3|1084.3|1085.4|1083.4|171
1732180200000|2024-11-21 09:10:00|1085.4|1083.4|1085.5|1083.5|1085.8|1083.8|1085.3|1083.3|271
1732180500000|2024-11-21 09:15:00|1085.3|1083.3|1084.8|1082.8|1085.9|1083.9|1084.7|1082.7|297
1732180800000|2024-11-21 09:20:00|1084.7|1082.7|1083.4|1081.4|1084.8|1082.8|1083.3|1081.3|646
1732181100000|2024-11-21 09:25:00|1083.5|1081.5|1082.6|1080.6|1084|1082|1082.5|1080.5|359
1732181400000|2024-11-21 09:30:00|1082.5|1080.5|1082.7|1080.7|1083.5|1081.5|1082.5|1080.5|298
1732181700000|2024-11-21 09:35:00|1082.8|1080.8|1082.5|1080.5|1083|1081|1082.2|1080.2|111
1732182000000|2024-11-21 09:40:00|1082.4|1080.4|1083.1|1081.1|1083.3|1081.3|1082.4|1080.4|74
1732182300000|2024-11-21 09:45:00|1083|1081|1083.6|1081.6|1083.9|1081.9|1083|1081|216
1732182600000|2024-11-21 09:50:00|1083.5|1081.5|1083.3|1081.3|1083.6|1081.6|1083.2|1081.2|86
1732182900000|2024-11-21 09:55:00|1083.2|1081.2|1083.4|1081.4|1083.6|1081.6|1083.1|1081.1|249
1732183200000|2024-11-21 10:00:00|1083.5|1081.5|1083.7|1081.7|1083.7|1081.7|1082.9|1080.9|214
1732183500000|2024-11-21 10:05:00|1083.8|1081.8|1084.4|1082.4|1084.5|1082.5|1083.8|1081.8|47
1732183800000|2024-11-21 10:10:00|1084.3|1082.3|1083.8|1081.8|1084.4|1082.4|1083.7|1081.7|36
1732184100000|2024-11-21 10:15:00|1083.7|1081.7|1083.6|1081.6|1084|1082|1083.3|1081.3|51
1732184400000|2024-11-21 10:20:00|1083.5|1081.5|1083.4|1081.4|1083.7|1081.7|1083|1081|70
1732184700000|2024-11-21 10:25:00|1083.2|1081.2|1082.9|1080.9|1083.3|1081.3|1082.9|1080.9|49
1732185000000|2024-11-21 10:30:00|1082.8|1080.8|1083.1|1081.1|1083.2|1081.2|1082.7|1080.7|70
1732185300000|2024-11-21 10:35:00|1083.2|1081.2|1084|1082|1084|1082|1083.2|1081.2|65
1732185600000|2024-11-21 10:40:00|1083.9|1081.9|1084.1|1082.1|1084.5|1082.5|1083.9|1081.9|82
1732185900000|2024-11-21 10:45:00|1084|1082|1083.4|1081.4|1084|1082|1083.4|1081.4|34
1732186200000|2024-11-21 10:50:00|1083.3|1081.3|1083|1081|1083.4|1081.4|1082.8|1080.8|106
1732186500000|2024-11-21 10:55:00|1083.1|1081.1|1083.6|1081.6|1083.7|1081.7|1082.9|1080.9|73
1732186800000|2024-11-21 11:00:00|1083.5|1081.5|1084|1082|1084.4|1082.4|1083.5|1081.5|111
1732187100000|2024-11-21 11:05:00|1084.1|1082.1|1085.1|1083.1|1085.1|1083.1|1084.1|1082.1|326
1732187400000|2024-11-21 11:10:00|1085|1083|1085.5|1083.5|1085.5|1083.5|1084.9|1082.9|488
1732187700000|2024-11-21 11:15:00|1085.8|1083.8|1086.6|1084.6|1086.6|1084.6|1085.6|1083.6|283
1732188000000|2024-11-21 11:20:00|1086.5|1084.5|1086.8|1084.8|1087|1085|1086.3|1084.3|107
1732188300000|2024-11-21 11:25:00|1087|1085|1087.2|1085.2|1087.2|1085.2|1086.8|1084.8|61
1732188600000|2024-11-21 11:30:00|1087.5|1085.5|1086.2|1084.2|1087.5|1085.5|1084.9|1082.9|727
1732188900000|2024-11-21 11:35:00|1086.3|1084.3|1084.8|1082.8|1086.4|1084.4|1084.8|1082.8|67
1732189200000|2024-11-21 11:40:00|1084.9|1082.9|1085.2|1083.2|1085.2|1083.2|1084.5|1082.5|34
1732189500000|2024-11-21 11:45:00|1085.1|1083.1|1085.3|1083.3|1085.4|1083.4|1085.1|1083.1|38
1732189800000|2024-11-21 11:50:00|1085.2|1083.2|1085.4|1083.4|1085.5|1083.5|1084.8|1082.8|55
1732190100000|2024-11-21 11:55:00|1085.3|1083.3|1085.8|1083.8|1085.9|1083.9|1085.2|1083.2|435
1732190400000|2024-11-21 12:00:00|1085.7|1083.7|1086.9|1084.9|1086.9|1084.9|1085.6|1083.6|406
1732190700000|2024-11-21 12:05:00|1086.8|1084.8|1086.9|1084.9|1087.2|1085.2|1086.8|1084.8|297
1732191000000|2024-11-21 12:10:00|1087|1085|1086.4|1084.4|1087.1|1085.1|1086.2|1084.2|425
1732191300000|2024-11-21 12:15:00|1086.6|1084.6|1086.5|1084.5|1086.9|1084.9|1086.1|1084.1|231
1732191600000|2024-11-21 12:20:00|1086.4|1084.4|1086.1|1084.1|1086.5|1084.5|1085.9|1083.9|189
1732191900000|2024-11-21 12:25:00|1086.2|1084.2|1086.1|1084.1|1086.7|1084.7|1086|1084|510
1732192200000|2024-11-21 12:30:00|1086.2|1084.2|1085.7|1083.7|1086.3|1084.3|1085.6|1083.6|32
1732192500000|2024-11-21 12:35:00|1085.8|1083.8|1085.6|1083.6|1085.8|1083.8|1085.1|1083.1|213
1732192800000|2024-11-21 12:40:00|1085.7|1083.7|1086.7|1084.7|1086.8|1084.8|1085.7|1083.7|286
1732193100000|2024-11-21 12:45:00|1086.6|1084.6|1086.3|1084.3|1086.9|1084.9|1086.1|1084.1|122
1732193400000|2024-11-21 12:50:00|1086.2|1084.2|1085.9|1083.9|1086.3|1084.3|1085.6|1083.6|98
1732193700000|2024-11-21 12:55:00|1085.8|1083.8|1085.6|1083.6|1086|1084|1085.3|1083.3|228
1732194000000|2024-11-21 13:00:00|1085.5|1083.5|1085.4|1083.4|1086|1084|1085.3|1083.3|150
1732194300000|2024-11-21 13:05:00|1085.5|1083.5|1085.5|1083.5|1085.6|1083.6|1085.3|1083.3|29
1732194600000|2024-11-21 13:10:00|1085.4|1083.4|1086.4|1084.4|1086.4|1084.4|1085.3|1083.3|62
1732194900000|2024-11-21 13:15:00|1086.6|1084.6|1087.4|1085.4|1087.4|1085.4|1086.5|1084.5|294
1732195200000|2024-11-21 13:20:00|1087.3|1085.3|1087.1|1085.1|1087.5|1085.5|1086.8|1084.8|241
1732195500000|2024-11-21 13:25:00|1087.2|1085.2|1087|1085|1087.2|1085.2|1086.8|1084.8|125
1732195800000|2024-11-21 13:30:00|1086.8|1084.8|1088.1|1086.1|1088.3|1086.3|1086.4|1084.4|393
1732196100000|2024-11-21 13:35:00|1088.3|1086.3|1089.2|1087.2|1089.4|1087.4|1088.3|1086.3|90
1732196400000|2024-11-21 13:40:00|1089.1|1087.1|1089.3|1087.3|1089.6|1087.6|1089|1087|253
1732196700000|2024-11-21 13:45:00|1089.2|1087.2|1089.2|1087.2|1089.3|1087.3|1088.5|1086.5|94
1732197000000|2024-11-21 13:50:00|1089.1|1087.1|1088.7|1086.7|1089.2|1087.2|1088.4|1086.4|236
1732197300000|2024-11-21 13:55:00|1088.8|1086.8|1089.6|1087.6|1089.6|1087.6|1088.8|1086.8|434
1732197600000|2024-11-21 14:00:00|1089.7|1087.7|1089.6|1087.6|1089.9|1087.9|1089.4|1087.4|296
1732197900000|2024-11-21 14:05:00|1089.7|1087.7|1089.4|1087.4|1089.7|1087.7|1089.1|1087.1|190
1732198200000|2024-11-21 14:10:00|1089.5|1087.5|1089.9|1087.9|1089.9|1087.9|1089.4|1087.4|212
1732198500000|2024-11-21 14:15:00|1090|1088|1089.3|1087.3|1090.2|1088.2|1089.3|1087.3|362
1732198800000|2024-11-21 14:20:00|1089.4|1087.4|1089.1|1087.1|1089.5|1087.5|1088.8|1086.8|517
1732199100000|2024-11-21 14:25:00|1089|1087|1089.1|1087.1|1089.5|1087.5|1088.7|1086.7|837
1732199400000|2024-11-21 14:30:00|1088.3|1087.8|1086.4|1085.9|1088.8|1088.3|1086|1085.5|4821
1732199700000|2024-11-21 14:35:00|1086.5|1086|1085|1084.5|1086.5|1086|1084.6|1084.1|2453
1732200000000|2024-11-21 14:40:00|1085.1|1084.6|1086|1085.5|1086.2|1085.7|1084.7|1084.2|1673
1732200300000|2024-11-21 14:45:00|1086.1|1085.6|1088.5|1088|1088.7|1088.2|1086.1|1085.6|1301
1732200600000|2024-11-21 14:50:00|1088.6|1088.1|1087.3|1086.8|1088.8|1088.3|1087.1|1086.6|1417
1732200900000|2024-11-21 14:55:00|1087.4|1086.9|1087.2|1086.7|1087.5|1087|1086.3|1085.8|698
1732201200000|2024-11-21 15:00:00|1087.1|1086.6|1087.3|1086.8|1087.5|1087|1086.3|1085.8|1356
1732201500000|2024-11-21 15:05:00|1087.4|1086.9|1087.3|1086.8|1087.5|1087|1086.2|1085.7|1347
1732201800000|2024-11-21 15:10:00|1087.2|1086.7|1088.4|1087.9|1088.9|1088.4|1087|1086.5|793
1732202100000|2024-11-21 15:15:00|1088.3|1087.8|1088.5|1088|1089|1088.5|1088.3|1087.8|474
1732202400000|2024-11-21 15:20:00|1088.6|1088.1|1087.2|1086.7|1088.8|1088.3|1087|1086.5|984
1732202700000|2024-11-21 15:25:00|1087.3|1086.8|1085.5|1085|1087.5|1087|1085.4|1084.9|540
1732203000000|2024-11-21 15:30:00|1085.4|1084.9|1085.9|1085.4|1086.2|1085.7|1085.1|1084.6|705
1732203300000|2024-11-21 15:35:00|1085.7|1085.2|1085.3|1084.8|1086.5|1086|1085.2|1084.7|489
1732203600000|2024-11-21 15:40:00|1085.4|1084.9|1086|1085.5|1086.3|1085.8|1084.9|1084.4|1176
1732203900000|2024-11-21 15:45:00|1086.1|1085.6|1086.5|1086|1086.6|1086.1|1085.8|1085.3|415
1732204200000|2024-11-21 15:50:00|1086.6|1086.1|1086.9|1086.4|1086.9|1086.4|1086.1|1085.6|743
1732204500000|2024-11-21 15:55:00|1087|1086.5|1087.4|1086.9|1087.8|1087.3|1086.9|1086.4|928
1732204800000|2024-11-21 16:00:00|1087.5|1087|1087.5|1087|1088|1087.5|1087.2|1086.7|953
1732205100000|2024-11-21 16:05:00|1087.4|1086.9|1087|1086.5|1087.8|1087.3|1086.7|1086.2|601
1732205400000|2024-11-21 16:10:00|1087.1|1086.6|1087.2|1086.7|1087.3|1086.8|1086.7|1086.2|553
1732205700000|2024-11-21 16:15:00|1087.1|1086.6|1085.7|1085.2|1087.1|1086.6|1085.6|1085.1|754
1732206000000|2024-11-21 16:20:00|1085.8|1085.3|1086.8|1086.3|1086.8|1086.3|1085.6|1085.1|705
1732206300000|2024-11-21 16:25:00|1086.7|1086.2|1087.1|1086.6|1087.1|1086.6|1086.4|1085.9|963
1732206600000|2024-11-21 16:30:00|1086.9|1086.4|1087.8|1087.3|1088.1|1087.6|1086.9|1086.4|1213
1732206900000|2024-11-21 16:35:00|1087.9|1087.4|1087|1086.5|1087.9|1087.4|1086.7|1086.2|924
1732207200000|2024-11-21 16:40:00|1087.1|1086.6|1087.1|1086.6|1087.7|1087.2|1087|1086.5|457
1732207500000|2024-11-21 16:45:00|1087|1086.5|1086|1085.5|1087.1|1086.6|1085.6|1085.1|399
1732207800000|2024-11-21 16:50:00|1085.9|1085.4|1086|1085.5|1086.2|1085.7|1085.6|1085.1|332
1732208100000|2024-11-21 16:55:00|1086.1|1085.6|1086|1085.5|1086.2|1085.7|1085.8|1085.3|293
1732208400000|2024-11-21 17:00:00|1086.1|1085.6|1085.3|1084.8|1086.1|1085.6|1085.3|1084.8|439
1732208700000|2024-11-21 17:05:00|1085.4|1084.9|1086.3|1085.8|1086.4|1085.9|1085.4|1084.9|316
1732209000000|2024-11-21 17:10:00|1086.4|1085.9|1086.6|1086.1|1086.9|1086.4|1086.4|1085.9|506
1732209300000|2024-11-21 17:15:00|1086.5|1086|1086.9|1086.4|1087.1|1086.6|1086.3|1085.8|430
1732209600000|2024-11-21 17:20:00|1087|1086.5|1088|1087.5|1088.2|1087.7|1087|1086.5|470
1732209900000|2024-11-21 17:25:00|1088.1|1087.6|1088.1|1087.6|1088.4|1087.9|1087.9|1087.4|546
1732210200000|2024-11-21 17:30:00|1088.2|1087.7|1088.4|1087.9|1088.7|1088.2|1088.1|1087.6|383
1732210500000|2024-11-21 17:35:00|1088.3|1087.8|1088.7|1088.2|1088.8|1088.3|1088.2|1087.7|268
1732210800000|2024-11-21 17:40:00|1088.6|1088.1|1089.7|1089.2|1089.8|1089.3|1088.5|1088|434
1732211100000|2024-11-21 17:45:00|1089.8|1089.3|1090.1|1089.6|1090.3|1089.8|1089.8|1089.3|700
1732211400000|2024-11-21 17:50:00|1090|1089.5|1090.2|1089.7|1090.4|1089.9|1089.8|1089.3|440
1732211700000|2024-11-21 17:55:00|1090.1|1089.6|1090.5|1090|1090.5|1090|1090.1|1089.6|913
1732212000000|2024-11-21 18:00:00|1090.6|1090.1|1090.7|1090.2|1091|1090.5|1090.6|1090.1|577
1732212300000|2024-11-21 18:05:00|1090.6|1090.1|1090.3|1089.8|1090.6|1090.1|1090.1|1089.6|254
1732212600000|2024-11-21 18:10:00|1090.4|1089.9|1090.8|1090.3|1091|1090.5|1090.4|1089.9|508
1732212900000|2024-11-21 18:15:00|1090.9|1090.4|1090.5|1090|1090.9|1090.4|1090.1|1089.6|198
1732213200000|2024-11-21 18:20:00|1090.4|1089.9|1090.9|1090.4|1090.9|1090.4|1090.1|1089.6|229
1732213500000|2024-11-21 18:25:00|1091|1090.5|1090.8|1090.3|1091.2|1090.7|1090.2|1089.7|602
1732213800000|2024-11-21 18:30:00|1090.9|1090.4|1090.6|1090.1|1091|1090.5|1090.5|1090|332
1732214100000|2024-11-21 18:35:00|1090.7|1090.2|1090|1089.5|1090.9|1090.4|1089.8|1089.3|249
1732214400000|2024-11-21 18:40:00|1089.9|1089.4|1090.1|1089.6|1090.4|1089.9|1089.8|1089.3|285
1732214700000|2024-11-21 18:45:00|1089.9|1089.4|1089.4|1088.9|1090.3|1089.8|1089.4|1088.9|177
1732215000000|2024-11-21 18:50:00|1089.5|1089|1089.8|1089.3|1089.9|1089.4|1089.4|1088.9|131
1732215300000|2024-11-21 18:55:00|1089.9|1089.4|1090|1089.5|1090.2|1089.7|1089.8|1089.3|139
1732215600000|2024-11-21 19:00:00|1089.9|1089.4|1089.6|1089.1|1090.1|1089.6|1089.5|1089|151
1732215900000|2024-11-21 19:05:00|1089.5|1089|1089.1|1088.6|1089.5|1089|1089|1088.5|216
1732216200000|2024-11-21 19:10:00|1089|1088.5|1089.1|1088.6|1089.1|1088.6|1088.8|1088.3|301
1732216500000|2024-11-21 19:15:00|1089.2|1088.7|1088.5|1088|1089.2|1088.7|1088.4|1087.9|196
1732216800000|2024-11-21 19:20:00|1088.4|1087.9|1089.2|1088.7|1089.3|1088.8|1088.3|1087.8|432
1732217100000|2024-11-21 19:25:00|1089.3|1088.8|1089.4|1088.9|1089.4|1088.9|1089.2|1088.7|314
1732217400000|2024-11-21 19:30:00|1089.3|1088.8|1089.2|1088.7|1089.4|1088.9|1088.9|1088.4|311
1732217700000|2024-11-21 19:35:00|1089.3|1088.8|1089.8|1089.3|1089.8|1089.3|1089.1|1088.6|399
1732218000000|2024-11-21 19:40:00|1089.7|1089.2|1090.1|1089.6|1090.1|1089.6|1089.7|1089.2|125
1732218300000|2024-11-21 19:45:00|1090.2|1089.7|1089.9|1089.4|1090.3|1089.8|1089.8|1089.3|532
1732218600000|2024-11-21 19:50:00|1089.8|1089.3|1089.9|1089.4|1090|1089.5|1089.6|1089.1|524
1732218900000|2024-11-21 19:55:00|1090|1089.5|1090|1089.5|1090.3|1089.8|1090|1089.5|444
1732219200000|2024-11-21 20:00:00|1090.1|1089.6|1090.3|1089.8|1090.4|1089.9|1090|1089.5|340
1732219500000|2024-11-21 20:05:00|1090.2|1089.7|1090.4|1089.9|1090.5|1090|1090.2|1089.7|185
1732219800000|2024-11-21 20:10:00|1090.3|1089.8|1090.2|1089.7|1090.6|1090.1|1090.2|1089.7|407
1732220100000|2024-11-21 20:15:00|1090.3|1089.8|1090.3|1089.8|1090.4|1089.9|1090.2|1089.7|166
1732220400000|2024-11-21 20:20:00|1090.2|1089.7|1090.3|1089.8|1090.4|1089.9|1090.1|1089.6|207
1732220700000|2024-11-21 20:25:00|1090.2|1089.7|1090.4|1089.9|1090.4|1089.9|1090.2|1089.7|199
1732221000000|2024-11-21 20:30:00|1090.3|1089.8|1090|1089.5|1090.6|1090.1|1090|1089.5|783
1732221300000|2024-11-21 20:35:00|1089.9|1089.4|1089.7|1089.2|1090|1089.5|1089.4|1088.9|404
1732221600000|2024-11-21 20:40:00|1089.6|1089.1|1089.3|1088.8|1089.6|1089.1|1089|1088.5|621
1732221900000|2024-11-21 20:45:00|1089.4|1088.9|1089.2|1088.7|1089.6|1089.1|1089.2|1088.7|424
1732222200000|2024-11-21 20:50:00|1089.1|1088.6|1089.2|1088.7|1089.4|1088.9|1089|1088.5|574
1732222500000|2024-11-21 20:55:00|1089.1|1088.6|1090.2|1089.7|1090.2|1089.7|1089.1|1088.6|7970
1732222800000|2024-11-21 21:00:00|1091|1089|1090.8|1088.8|1091.1|1089.1|1090.6|1088.6|1151
1732223100000|2024-11-21 21:05:00|1090.7|1088.7|1090.5|1088.5|1090.8|1088.8|1090.5|1088.5|66
1732223400000|2024-11-21 21:10:00|1090.4|1088.4|1090.7|1088.7|1090.8|1088.8|1090.4|1088.4|120
1732223700000|2024-11-21 21:15:00|1090.6|1088.6|1090.5|1088.5|1090.7|1088.7|1090.4|1088.4|64
1732224000000|2024-11-21 21:20:00|1090.4|1088.4|1090.2|1088.2|1090.5|1088.5|1090.2|1088.2|23
1732224300000|2024-11-21 21:25:00|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|1090.1|1088.1|10
1732224600000|2024-11-21 21:30:00|1090.2|1088.2|1090.2|1088.2|1090.2|1088.2|1090.2|1088.2|3
1732224900000|2024-11-21 21:35:00|1090.1|1088.1|1090.1|1088.1|1090.2|1088.2|1090.1|1088.1|11
1732225200000|2024-11-21 21:40:00|||||||||1
1732225500000|2024-11-21 21:45:00|1090|1088|1090.1|1088.1|1090.1|1088.1|1090|1088|4
1732225800000|2024-11-21 21:50:00|1090|1088|1090|1088|1090|1088|1090|1088|2
1732226100000|2024-11-21 21:55:00|1090.1|1088.1|1090.3|1088.3|1090.3|1088.3|1090|1088|37
1732230000000|2024-11-21 23:00:00|1089.9|1087.9|1089.7|1087.7|1089.9|1087.9|1089.2|1087.2|0
1732230300000|2024-11-21 23:05:00|1089.8|1087.8|1089.7|1087.7|1089.8|1087.8|1089.5|1087.5|0
1732230600000|2024-11-21 23:10:00|1089.8|1087.8|1089.6|1087.6|1089.9|1087.9|1089.5|1087.5|0
1732230900000|2024-11-21 23:15:00|1089.5|1087.5|1089.5|1087.5|1089.7|1087.7|1089.4|1087.4|0
1732231200000|2024-11-21 23:20:00|1089.4|1087.4|1089.7|1087.7|1089.7|1087.7|1089.2|1087.2|0
1732231500000|2024-11-21 23:25:00|1089.8|1087.8|1090.1|1088.1|1090.2|1088.2|1089.7|1087.7|0
1732231800000|2024-11-21 23:30:00|1090.2|1088.2|1090.2|1088.2|1090.3|1088.3|1090.1|1088.1|0
1732232100000|2024-11-21 23:35:00|1090.3|1088.3|1090|1088|1090.4|1088.4|1090|1088|0
1732232400000|2024-11-21 23:40:00|1090.1|1088.1|1090|1088|1090.2|1088.2|1090|1088|0
1732232700000|2024-11-21 23:45:00|1089.9|1087.9|1089.8|1087.8|1089.9|1087.9|1089.7|1087.7|0
1732233000000|2024-11-21 23:50:00|1089.7|1087.7|1089.6|1087.6|1089.7|1087.7|1089.1|1087.1|0
1732233300000|2024-11-21 23:55:00|1089.5|1087.5|1089.6|1087.6|1089.8|1087.8|1089.5|1087.5|0
1732233600000|2024-11-22 00:00:00|1089.7|1087.7|1090.3|1088.3|1090.3|1088.3|1089.3|1087.3|0
1732233900000|2024-11-22 00:05:00|1090.2|1088.2|1090.2|1088.2|1090.5|1088.5|1090.1|1088.1|0
1732234200000|2024-11-22 00:10:00|1090.1|1088.1|1090|1088|1090.2|1088.2|1089.8|1087.8|0
1732234500000|2024-11-22 00:15:00|1089.9|1087.9|1090.3|1088.3|1090.4|1088.4|1089.9|1087.9|0
1732234800000|2024-11-22 00:20:00|1090.2|1088.2|1090.2|1088.2|1090.4|1088.4|1090|1088|0
1732235100000|2024-11-22 00:25:00|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1090.2|1088.2|0
1732235400000|2024-11-22 00:30:00|1090.2|1088.2|1089.8|1087.8|1090.3|1088.3|1089.7|1087.7|0
1732235700000|2024-11-22 00:35:00|1089.9|1087.9|1089.9|1087.9|1090|1088|1089.8|1087.8|0
1732236000000|2024-11-22 00:40:00|1089.8|1087.8|1089.6|1087.6|1089.8|1087.8|1089.6|1087.6|0
1732236300000|2024-11-22 00:45:00|1089.5|1087.5|1089.3|1087.3|1089.6|1087.6|1089.2|1087.2|0
1732236600000|2024-11-22 00:50:00|1089.4|1087.4|1089.8|1087.8|1089.9|1087.9|1089.4|1087.4|0
1732236900000|2024-11-22 00:55:00|1089.7|1087.7|1089.5|1087.5|1089.9|1087.9|1089.5|1087.5|0
1732237200000|2024-11-22 01:00:00|1090|1088|1092.5|1090.5|1092.6|1090.6|1090|1088|175
1732237500000|2024-11-22 01:05:00|1092.4|1090.4|1092.8|1090.8|1093|1091|1092.2|1090.2|71
1732237800000|2024-11-22 01:10:00|1092.7|1090.7|1093.1|1091.1|1093.2|1091.2|1092.7|1090.7|28
1732238100000|2024-11-22 01:15:00|1093|1091|1093.5|1091.5|1093.9|1091.9|1092.2|1090.2|70
1732238400000|2024-11-22 01:20:00|1093.3|1091.3|1092.7|1090.7|1093.8|1091.8|1092.7|1090.7|47
1732238700000|2024-11-22 01:25:00|1092.6|1090.6|1091.9|1089.9|1092.8|1090.8|1091.7|1089.7|31
1732239000000|2024-11-22 01:30:00|1092|1090|1093.3|1091.3|1093.4|1091.4|1091.8|1089.8|30
1732239300000|2024-11-22 01:35:00|1092.8|1090.8|1093.4|1091.4|1093.8|1091.8|1092.6|1090.6|39
1732239600000|2024-11-22 01:40:00|1093.2|1091.2|1093.2|1091.2|1093.6|1091.6|1092.7|1090.7|20
1732239900000|2024-11-22 01:45:00|1092.8|1090.8|1092.9|1090.9|1093.4|1091.4|1092.6|1090.6|59
1732240200000|2024-11-22 01:50:00|1092.8|1090.8|1093|1091|1093.7|1091.7|1092.8|1090.8|33
1732240500000|2024-11-22 01:55:00|1093.5|1091.5|1091.5|1089.5|1093.8|1091.8|1091.5|1089.5|57
1732240800000|2024-11-22 02:00:00|1091.9|1089.9|1092.8|1090.8|1092.8|1090.8|1091.9|1089.9|26
1732241100000|2024-11-22 02:05:00|1092.9|1090.9|1092|1090|1093.7|1091.7|1092|1090|41
1732241400000|2024-11-22 02:10:00|1091.6|1089.6|1090.9|1088.9|1091.7|1089.7|1090.5|1088.5|33
1732241700000|2024-11-22 02:15:00|1091|1089|1090.9|1088.9|1091.3|1089.3|1090.6|1088.6|25
1732242000000|2024-11-22 02:20:00|1090.7|1088.7|1090.9|1088.9|1091|1089|1090.5|1088.5|39
1732242300000|2024-11-22 02:25:00|1090.5|1088.5|1090.9|1088.9|1090.9|1088.9|1090.5|1088.5|8
1732242600000|2024-11-22 02:30:00|1091|1089|1090.4|1088.4|1091.4|1089.4|1090.2|1088.2|36
1732242900000|2024-11-22 02:35:00|1090.3|1088.3|1092.3|1090.3|1092.5|1090.5|1090.3|1088.3|27
1732243200000|2024-11-22 02:40:00|1092.4|1090.4|1092.9|1090.9|1092.9|1090.9|1092.2|1090.2|36
1732243500000|2024-11-22 02:45:00|1093.1|1091.1|1093|1091|1093.1|1091.1|1092.9|1090.9|6
1732243800000|2024-11-22 02:50:00|1092.8|1090.8|1092.2|1090.2|1092.8|1090.8|1092.2|1090.2|9
1732244100000|2024-11-22 02:55:00|1092.4|1090.4|1092.3|1090.3|1092.6|1090.6|1092.3|1090.3|32
1732244400000|2024-11-22 03:00:00|1092.5|1090.5|1092.8|1090.8|1093.2|1091.2|1092.5|1090.5|131
1732244700000|2024-11-22 03:05:00|1092.6|1090.6|1093|1091|1093|1091|1092.6|1090.6|30
1732245000000|2024-11-22 03:10:00|1093.2|1091.2|1093.4|1091.4|1093.5|1091.5|1093.2|1091.2|9
1732245300000|2024-11-22 03:15:00|1093.6|1091.6|1093.9|1091.9|1094.4|1092.4|1093.5|1091.5|276
1732245600000|2024-11-22 03:20:00|1093.8|1091.8|1093.5|1091.5|1093.9|1091.9|1093.5|1091.5|20
1732245900000|2024-11-22 03:25:00|1093.6|1091.6|1091.2|1089.2|1093.7|1091.7|1091.1|1089.1|28
1732246200000|2024-11-22 03:30:00|1091.1|1089.1|1089.9|1087.9|1091.3|1089.3|1089.7|1087.7|86
1732246500000|2024-11-22 03:35:00|1089.5|1087.5|1088.9|1086.9|1089.6|1087.6|1088.9|1086.9|49
1732246800000|2024-11-22 03:40:00|1088.7|1086.7|1087.7|1085.7|1088.7|1086.7|1087.2|1085.2|55
1732247100000|2024-11-22 03:45:00|1088|1086|1088.2|1086.2|1088.4|1086.4|1088|1086|31
1732247400000|2024-11-22 03:50:00|1088.1|1086.1|1089.1|1087.1|1089.1|1087.1|1088.1|1086.1|51
1732247700000|2024-11-22 03:55:00|1089.4|1087.4|1089.4|1087.4|1089.5|1087.5|1089.4|1087.4|13
1732248000000|2024-11-22 04:00:00|1089.5|1087.5|1090|1088|1090.4|1088.4|1089.5|1087.5|101
1732248300000|2024-11-22 04:05:00|1090.1|1088.1|1089.4|1087.4|1090.1|1088.1|1089.4|1087.4|27
1732248600000|2024-11-22 04:10:00|1089.3|1087.3|1088.9|1086.9|1089.4|1087.4|1088.9|1086.9|26
1732248900000|2024-11-22 04:15:00|1089|1087|1089.1|1087.1|1089.1|1087.1|1089|1087|13
1732249200000|2024-11-22 04:20:00|1089.2|1087.2|1088.9|1086.9|1089.3|1087.3|1088.6|1086.6|27
1732249500000|2024-11-22 04:25:00|1089.1|1087.1|1089|1087|1089.2|1087.2|1088.9|1086.9|15
1732249800000|2024-11-22 04:30:00|1089.4|1087.4|1090.4|1088.4|1090.4|1088.4|1089.4|1087.4|18
1732250100000|2024-11-22 04:35:00|1090.5|1088.5|1091.2|1089.2|1091.2|1089.2|1090.5|1088.5|27
1732250400000|2024-11-22 04:40:00|1091.1|1089.1|1090.8|1088.8|1091.1|1089.1|1090.8|1088.8|17
1732250700000|2024-11-22 04:45:00|1090.5|1088.5|1090.6|1088.6|1090.6|1088.6|1090.3|1088.3|8
1732251000000|2024-11-22 04:50:00|1090.7|1088.7|1090.6|1088.6|1090.8|1088.8|1090.6|1088.6|9
1732251300000|2024-11-22 04:55:00|1090.2|1088.2|1089.9|1087.9|1090.2|1088.2|1089.9|1087.9|17
1732251600000|2024-11-22 05:00:00|1090.1|1088.1|1089|1087|1090.1|1088.1|1089|1087|144
1732251900000|2024-11-22 05:05:00|1089.4|1087.4|1090.2|1088.2|1090.2|1088.2|1089.1|1087.1|27
1732252200000|2024-11-22 05:10:00|1089.8|1087.8|1088.5|1086.5|1090|1088|1088.5|1086.5|62
1732252500000|2024-11-22 05:15:00|1088.7|1086.7|1086.7|1084.7|1088.7|1086.7|1086.7|1084.7|41
1732252800000|2024-11-22 05:20:00|1086.9|1084.9|1087.7|1085.7|1087.9|1085.9|1086.8|1084.8|33
1732253100000|2024-11-22 05:25:00|1087.3|1085.3|1087.6|1085.6|1088.1|1086.1|1087.2|1085.2|51
1732253400000|2024-11-22 05:30:00|1087.7|1085.7|1087.7|1085.7|1088.1|1086.1|1087|1085|112
1732253700000|2024-11-22 05:35:00|1087.4|1085.4|1087.5|1085.5|1087.5|1085.5|1087.1|1085.1|287
1732254000000|2024-11-22 05:40:00|1087.8|1085.8|1087.1|1085.1|1087.8|1085.8|1087.1|1085.1|7
1732254300000|2024-11-22 05:45:00|1087.4|1085.4|1087.5|1085.5|1087.5|1085.5|1087|1085|25
1732254600000|2024-11-22 05:50:00|1087.7|1085.7|1087.4|1085.4|1087.9|1085.9|1087.4|1085.4|20
1732254900000|2024-11-22 05:55:00|1087.2|1085.2|1087.1|1085.1|1087.3|1085.3|1086.9|1084.9|23
1732255200000|2024-11-22 06:00:00|1086.9|1084.9|1087.1|1085.1|1087.3|1085.3|1086.7|1084.7|16
1732255500000|2024-11-22 06:05:00|1087.2|1085.2|1087.6|1085.6|1087.6|1085.6|1086.9|1084.9|22
1732255800000|2024-11-22 06:10:00|1087.8|1085.8|1087.6|1085.6|1087.8|1085.8|1087.1|1085.1|17
1732256100000|2024-11-22 06:15:00|1087.7|1085.7|1087.7|1085.7|1088.1|1086.1|1087.4|1085.4|15
1732256400000|2024-11-22 06:20:00|1088.1|1086.1|1087.8|1085.8|1088.1|1086.1|1087.6|1085.6|46
1732256700000|2024-11-22 06:25:00|1087.9|1085.9|1088.6|1086.6|1088.6|1086.6|1087.9|1085.9|19
1732257000000|2024-11-22 06:30:00|1088.4|1086.4|1088|1086|1088.4|1086.4|1087.5|1085.5|6
1732257300000|2024-11-22 06:35:00|1087.4|1085.4|1087.3|1085.3|1087.4|1085.4|1087.2|1085.2|55
1732257600000|2024-11-22 06:40:00|1087.4|1085.4|1086.7|1084.7|1087.5|1085.5|1086.6|1084.6|29
1732257900000|2024-11-22 06:45:00|1086.9|1084.9|1086.8|1084.8|1086.9|1084.9|1086.8|1084.8|9
1732258200000|2024-11-22 06:50:00|1086.5|1084.5|1085.8|1083.8|1086.5|1084.5|1085.8|1083.8|20
1732258500000|2024-11-22 06:55:00|1086.1|1084.1|1086.5|1084.5|1086.5|1084.5|1085.9|1083.9|47
1732258800000|2024-11-22 07:00:00|1086.3|1084.3|1085.2|1083.2|1086.6|1084.6|1084.9|1082.9|48
1732259100000|2024-11-22 07:05:00|1085|1083|1085|1083|1085.2|1083.2|1084.8|1082.8|30
1732259400000|2024-11-22 07:10:00|1085.4|1083.4|1086.4|1084.4|1086.6|1084.6|1085.4|1083.4|23
1732259700000|2024-11-22 07:15:00|1086.6|1084.6|1086.8|1084.8|1087.1|1085.1|1086.5|1084.5|69
1732260000000|2024-11-22 07:20:00|1086.9|1084.9|1087.7|1085.7|1087.7|1085.7|1086.8|1084.8|69
1732260300000|2024-11-22 07:25:00|1087.8|1085.8|1087.5|1085.5|1087.8|1085.8|1087.3|1085.3|39
1732260600000|2024-11-22 07:30:00|1087.7|1085.7|1088.2|1086.2|1088.7|1086.7|1087.7|1085.7|83
1732260900000|2024-11-22 07:35:00|1088.5|1086.5|1088.3|1086.3|1088.7|1086.7|1088.2|1086.2|108
1732261200000|2024-11-22 07:40:00|1088.4|1086.4|1088.6|1086.6|1089|1087|1088.3|1086.3|117
1732261500000|2024-11-22 07:45:00|1088.7|1086.7|1088.7|1086.7|1088.9|1086.9|1088.3|1086.3|80
1732261800000|2024-11-22 07:50:00|1088.5|1086.5|1089|1087|1089|1087|1088.1|1086.1|70
1732262100000|2024-11-22 07:55:00|1088.9|1086.9|1088.8|1086.8|1089.4|1087.4|1088.8|1086.8|153
1732262400000|2024-11-22 08:00:00|1088.9|1086.9|1088.6|1086.6|1089.5|1087.5|1088.4|1086.4|279
1732262700000|2024-11-22 08:05:00|1088.5|1086.5|1089.5|1087.5|1089.6|1087.6|1088.5|1086.5|149
1732263000000|2024-11-22 08:10:00|1089.4|1087.4|1089.7|1087.7|1089.9|1087.9|1088.9|1086.9|142
1732263300000|2024-11-22 08:15:00|1088.9|1086.9|1088.6|1086.6|1089.4|1087.4|1088.4|1086.4|366
1732263600000|2024-11-22 08:20:00|1088.7|1086.7|1089.2|1087.2|1089.5|1087.5|1088.7|1086.7|107
1732263900000|2024-11-22 08:25:00|1089.3|1087.3|1089.2|1087.2|1089.4|1087.4|1088.4|1086.4|124
1732264200000|2024-11-22 08:30:00|1088.6|1086.6|1089.4|1087.4|1090|1088|1088.5|1086.5|354
1732264500000|2024-11-22 08:35:00|1089.3|1087.3|1090|1088|1090.2|1088.2|1089.3|1087.3|157
1732264800000|2024-11-22 08:40:00|1089.9|1087.9|1089.4|1087.4|1090|1088|1089.4|1087.4|158
1732265100000|2024-11-22 08:45:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089|1087|227
1732265400000|2024-11-22 08:50:00|1089.4|1087.4|1089.7|1087.7|1089.8|1087.8|1089.2|1087.2|96
1732265700000|2024-11-22 08:55:00|1089.6|1087.6|1089.1|1087.1|1089.7|1087.7|1089.1|1087.1|68
1732266000000|2024-11-22 09:00:00|1088.8|1086.8|1088.6|1086.6|1088.9|1086.9|1087.7|1085.7|272
1732266300000|2024-11-22 09:05:00|1088.4|1086.4|1086.7|1084.7|1088.6|1086.6|1086.6|1084.6|161
1732266600000|2024-11-22 09:10:00|1086.5|1084.5|1085.5|1083.5|1086.5|1084.5|1085|1083|404
1732266900000|2024-11-22 09:15:00|1085.4|1083.4|1085.7|1083.7|1086|1084|1085|1083|379
1732267200000|2024-11-22 09:20:00|1085.8|1083.8|1084.6|1082.6|1086.2|1084.2|1084.5|1082.5|456
1732267500000|2024-11-22 09:25:00|1084.5|1082.5|1084.5|1082.5|1084.6|1082.6|1083.5|1081.5|526
1732267800000|2024-11-22 09:30:00|1084.4|1082.4|1083.4|1081.4|1084.6|1082.6|1083.2|1081.2|96
1732268100000|2024-11-22 09:35:00|1083.5|1081.5|1084.4|1082.4|1084.8|1082.8|1083.5|1081.5|120
1732268400000|2024-11-22 09:40:00|1084.3|1082.3|1084.9|1082.9|1085.1|1083.1|1083.9|1081.9|49
1732268700000|2024-11-22 09:45:00|1085|1083|1085.1|1083.1|1085.2|1083.2|1084.2|1082.2|353
1732269000000|2024-11-22 09:50:00|1085|1083|1085.1|1083.1|1085.4|1083.4|1084.7|1082.7|898
1732269300000|2024-11-22 09:55:00|1085.2|1083.2|1085|1083|1085.2|1083.2|1084.8|1082.8|182
1732269600000|2024-11-22 10:00:00|1085.1|1083.1|1084.2|1082.2|1085.1|1083.1|1084.1|1082.1|122
1732269900000|2024-11-22 10:05:00|1084.4|1082.4|1084.1|1082.1|1084.5|1082.5|1084.1|1082.1|86
1732270200000|2024-11-22 10:10:00|1084.2|1082.2|1084.1|1082.1|1084.3|1082.3|1083.4|1081.4|122
1732270500000|2024-11-22 10:15:00|1084|1082|1084.8|1082.8|1084.8|1082.8|1084|1082|127
1732270800000|2024-11-22 10:20:00|1084.9|1082.9|1084.9|1082.9|1085|1083|1084.7|1082.7|61
1732271100000|2024-11-22 10:25:00|1085.1|1083.1|1085.3|1083.3|1085.6|1083.6|1085.1|1083.1|109
1732271400000|2024-11-22 10:30:00|1085.1|1083.1|1085.9|1083.9|1086.1|1084.1|1084.8|1082.8|196
1732271700000|2024-11-22 10:35:00|1085.8|1083.8|1086.7|1084.7|1086.7|1084.7|1085.8|1083.8|131
1732272000000|2024-11-22 10:40:00|1086.6|1084.6|1087|1085|1087|1085|1086.3|1084.3|332
1732272300000|2024-11-22 10:45:00|1086.9|1084.9|1086.7|1084.7|1087|1085|1086.7|1084.7|67
1732272600000|2024-11-22 10:50:00|1086.8|1084.8|1087.4|1085.4|1087.5|1085.5|1086.8|1084.8|56
1732272900000|2024-11-22 10:55:00|1087.3|1085.3|1087|1085|1087.5|1085.5|1086.7|1084.7|114
1732273200000|2024-11-22 11:00:00|1086.9|1084.9|1086.6|1084.6|1087|1085|1086.5|1084.5|144
1732273500000|2024-11-22 11:05:00|1086.8|1084.8|1087.3|1085.3|1087.5|1085.5|1086.6|1084.6|218
1732273800000|2024-11-22 11:10:00|1087|1085|1086.4|1084.4|1087|1085|1086.3|1084.3|57
1732274100000|2024-11-22 11:15:00|1086.2|1084.2|1086.2|1084.2|1086.4|1084.4|1086.1|1084.1|84
1732274400000|2024-11-22 11:20:00|1086.1|1084.1|1086.5|1084.5|1086.5|1084.5|1085.9|1083.9|38
1732274700000|2024-11-22 11:25:00|1086.6|1084.6|1086.5|1084.5|1086.8|1084.8|1086.5|1084.5|40
1732275000000|2024-11-22 11:30:00|1086.6|1084.6|1086.4|1084.4|1087|1085|1086.2|1084.2|71
1732275300000|2024-11-22 11:35:00|1086.3|1084.3|1086.1|1084.1|1086.4|1084.4|1085.9|1083.9|142
1732275600000|2024-11-22 11:40:00|1086|1084|1086.1|1084.1|1086.6|1084.6|1086|1084|39
1732275900000|2024-11-22 11:45:00|1085.9|1083.9|1086|1084|1086.1|1084.1|1085.9|1083.9|73
1732276200000|2024-11-22 11:50:00|1085.9|1083.9|1086.7|1084.7|1086.8|1084.8|1085.9|1083.9|53
1732276500000|2024-11-22 11:55:00|1086.6|1084.6|1087.3|1085.3|1087.3|1085.3|1086.5|1084.5|110
1732276800000|2024-11-22 12:00:00|1087.1|1085.1|1087.6|1085.6|1087.9|1085.9|1087.1|1085.1|139
1732277100000|2024-11-22 12:05:00|1087.5|1085.5|1087.4|1085.4|1087.7|1085.7|1087.4|1085.4|79
1732277400000|2024-11-22 12:10:00|1087.5|1085.5|1087.8|1085.8|1088|1086|1087.4|1085.4|155
1732277700000|2024-11-22 12:15:00|1087.5|1085.5|1087.5|1085.5|1087.7|1085.7|1087.4|1085.4|104
1732278000000|2024-11-22 12:20:00|1087.6|1085.6|1087.7|1085.7|1087.7|1085.7|1087.4|1085.4|40
1732278300000|2024-11-22 12:25:00|1087.5|1085.5|1087.6|1085.6|1087.6|1085.6|1087.3|1085.3|85
1732278600000|2024-11-22 12:30:00|1087.5|1085.5|1087.9|1085.9|1088|1086|1087.3|1085.3|48
1732278900000|2024-11-22 12:35:00|1088.1|1086.1|1088.3|1086.3|1088.3|1086.3|1087.9|1085.9|21
1732279200000|2024-11-22 12:40:00|1088.4|1086.4|1088.4|1086.4|1088.5|1086.5|1088.1|1086.1|53
1732279500000|2024-11-22 12:45:00|1088.5|1086.5|1088.3|1086.3|1088.7|1086.7|1088.3|1086.3|40
1732279800000|2024-11-22 12:50:00|1088.6|1086.6|1088.8|1086.8|1088.8|1086.8|1088.4|1086.4|49
1732280100000|2024-11-22 12:55:00|1088.9|1086.9|1088.6|1086.6|1088.9|1086.9|1088.2|1086.2|24
1732280400000|2024-11-22 13:00:00|1088.8|1086.8|1088.9|1086.9|1089.1|1087.1|1088.6|1086.6|119
1732280700000|2024-11-22 13:05:00|1088.8|1086.8|1089|1087|1089.1|1087.1|1088.6|1086.6|62
1732281000000|2024-11-22 13:10:00|1089.1|1087.1|1089.2|1087.2|1089.6|1087.6|1089|1087|486
1732281300000|2024-11-22 13:15:00|1089.3|1087.3|1089.5|1087.5|1089.6|1087.6|1089.2|1087.2|58
1732281600000|2024-11-22 13:20:00|1089.6|1087.6|1089.8|1087.8|1090.2|1088.2|1089.6|1087.6|138
1732281900000|2024-11-22 13:25:00|1089.9|1087.9|1089.6|1087.6|1090.1|1088.1|1089.3|1087.3|93
1732282200000|2024-11-22 13:30:00|1089.5|1087.5|1089|1087|1089.6|1087.6|1088.9|1086.9|245
1732282500000|2024-11-22 13:35:00|1089.1|1087.1|1088.8|1086.8|1089.4|1087.4|1088.8|1086.8|60
1732282800000|2024-11-22 13:40:00|1088.7|1086.7|1088.8|1086.8|1088.9|1086.9|1088.7|1086.7|70
1732283100000|2024-11-22 13:45:00|1088.7|1086.7|1088.5|1086.5|1088.9|1086.9|1088.4|1086.4|80
1732283400000|2024-11-22 13:50:00|1088.3|1086.3|1088.5|1086.5|1088.5|1086.5|1088|1086|239
1732283700000|2024-11-22 13:55:00|1088.3|1086.3|1088|1086|1088.4|1086.4|1088|1086|197
1732284000000|2024-11-22 14:00:00|1088.1|1086.1|1088.4|1086.4|1088.5|1086.5|1087.8|1085.8|405
1732284300000|2024-11-22 14:05:00|1088.3|1086.3|1088.7|1086.7|1088.7|1086.7|1088.1|1086.1|217
1732284600000|2024-11-22 14:10:00|1088.6|1086.6|1088.2|1086.2|1088.6|1086.6|1087.9|1085.9|200
1732284900000|2024-11-22 14:15:00|1088.1|1086.1|1087.4|1085.4|1088.3|1086.3|1087.2|1085.2|247
1732285200000|2024-11-22 14:20:00|1087.5|1085.5|1087.5|1085.5|1087.6|1085.6|1087.1|1085.1|318
1732285500000|2024-11-22 14:25:00|1087.4|1085.4|1087.4|1085.4|1087.6|1085.6|1087.2|1085.2|396
1732285800000|2024-11-22 14:30:00|1086.6|1086.1|1087.5|1087|1088|1087.5|1086|1085.5|1902
1732286100000|2024-11-22 14:35:00|1087.7|1087.2|1087.7|1087.2|1087.8|1087.3|1087|1086.5|796
1732286400000|2024-11-22 14:40:00|1088|1087.5|1087.9|1087.4|1088.4|1087.9|1087.4|1086.9|672
1732286700000|2024-11-22 14:45:00|1088|1087.5|1087.2|1086.7|1088|1087.5|1086.7|1086.2|456
1732287000000|2024-11-22 14:50:00|1087.1|1086.6|1086.1|1085.6|1087.2|1086.7|1085.5|1085|1899
1732287300000|2024-11-22 14:55:00|1086.2|1085.7|1086.5|1086|1086.9|1086.4|1085.8|1085.3|2279
1732287600000|2024-11-22 15:00:00|1086.6|1086.1|1086.5|1086|1087.1|1086.6|1086.2|1085.7|716
1732287900000|2024-11-22 15:05:00|1086.4|1085.9|1086.2|1085.7|1087.2|1086.7|1086.1|1085.6|434
1732288200000|2024-11-22 15:10:00|1086.3|1085.8|1086.3|1085.8|1087.1|1086.6|1085.6|1085.1|706
1732288500000|2024-11-22 15:15:00|1086.4|1085.9|1086.9|1086.4|1087.2|1086.7|1086.3|1085.8|211
1732288800000|2024-11-22 15:20:00|1087|1086.5|1087.5|1087|1087.5|1087|1085.9|1085.4|501
1732289100000|2024-11-22 15:25:00|1087.4|1086.9|1086.2|1085.7|1087.8|1087.3|1085.8|1085.3|963
1732289400000|2024-11-22 15:30:00|1086.3|1085.8|1086.4|1085.9|1086.9|1086.4|1086.1|1085.6|1158
1732289700000|2024-11-22 15:35:00|1086.5|1086|1088|1087.5|1088.1|1087.6|1086.4|1085.9|644
1732290000000|2024-11-22 15:40:00|1087.9|1087.4|1088.5|1088|1088.5|1088|1087.8|1087.3|988
1732290300000|2024-11-22 15:45:00|1088.6|1088.1|1088.2|1087.7|1088.8|1088.3|1088.2|1087.7|828
1732290600000|2024-11-22 15:50:00|1088.1|1087.6|1088.1|1087.6|1088.6|1088.1|1088|1087.5|698
1732290900000|2024-11-22 15:55:00|1088|1087.5|1088.2|1087.7|1088.2|1087.7|1087.7|1087.2|335
1732291200000|2024-11-22 16:00:00|1088.1|1087.6|1087.3|1086.8|1088.1|1087.6|1087|1086.5|533
1732291500000|2024-11-22 16:05:00|1087.4|1086.9|1087|1086.5|1087.7|1087.2|1087|1086.5|250
1732291800000|2024-11-22 16:10:00|1087.1|1086.6|1087.4|1086.9|1087.7|1087.2|1086.9|1086.4|358
1732292100000|2024-11-22 16:15:00|1087.5|1087|1086.7|1086.2|1087.5|1087|1086.7|1086.2|350
1732292400000|2024-11-22 16:20:00|1086.8|1086.3|1086.9|1086.4|1087.1|1086.6|1086.2|1085.7|327
1732292700000|2024-11-22 16:25:00|1086.8|1086.3|1086.6|1086.1|1086.8|1086.3|1086.3|1085.8|224
1732293000000|2024-11-22 16:30:00|1086.7|1086.2|1086.7|1086.2|1086.8|1086.3|1086.3|1085.8|686
1732293300000|2024-11-22 16:35:00|1086.8|1086.3|1087.5|1087|1087.6|1087.1|1086.7|1086.2|208
1732293600000|2024-11-22 16:40:00|1087.4|1086.9|1086.7|1086.2|1087.4|1086.9|1086.7|1086.2|356
1732293900000|2024-11-22 16:45:00|1086.8|1086.3|1087.2|1086.7|1087.4|1086.9|1086.7|1086.2|247
1732294200000|2024-11-22 16:50:00|1087.3|1086.8|1087.7|1087.2|1087.7|1087.2|1087|1086.5|211
1732294500000|2024-11-22 16:55:00|1087.5|1087|1087.8|1087.3|1088.3|1087.8|1087.4|1086.9|178
1732294800000|2024-11-22 17:00:00|1087.7|1087.2|1088.1|1087.6|1088.2|1087.7|1087.6|1087.1|386
1732295100000|2024-11-22 17:05:00|1088.2|1087.7|1087.8|1087.3|1088.3|1087.8|1087.6|1087.1|501
1732295400000|2024-11-22 17:10:00|1087.7|1087.2|1088.5|1088|1088.6|1088.1|1087.6|1087.1|329
1732295700000|2024-11-22 17:15:00|1088.4|1087.9|1087.9|1087.4|1088.4|1087.9|1087.7|1087.2|434
1732296000000|2024-11-22 17:20:00|1088|1087.5|1088.2|1087.7|1088.4|1087.9|1088|1087.5|215
1732296300000|2024-11-22 17:25:00|1088.3|1087.8|1088.3|1087.8|1088.6|1088.1|1088.3|1087.8|158
1732296600000|2024-11-22 17:30:00|1088.4|1087.9|1088.2|1087.7|1088.4|1087.9|1087.9|1087.4|296
1732296900000|2024-11-22 17:35:00|1088.3|1087.8|1087.7|1087.2|1088.5|1088|1087.6|1087.1|279
1732297200000|2024-11-22 17:40:00|1087.8|1087.3|1088.3|1087.8|1088.4|1087.9|1087.8|1087.3|138
1732297500000|2024-11-22 17:45:00|1088.1|1087.6|1088.6|1088.1|1088.6|1088.1|1088.1|1087.6|124
1732297800000|2024-11-22 17:50:00|1088.7|1088.2|1088.8|1088.3|1088.8|1088.3|1088.6|1088.1|209
1732298100000|2024-11-22 17:55:00|1088.6|1088.1|1089|1088.5|1089|1088.5|1088.6|1088.1|167
1732298400000|2024-11-22 18:00:00|1088.9|1088.4|1089.6|1089.1|1089.6|1089.1|1088.8|1088.3|317
1732298700000|2024-11-22 18:05:00|1089.7|1089.2|1089.5|1089|1089.8|1089.3|1089.4|1088.9|334
1732299000000|2024-11-22 18:10:00|1089.4|1088.9|1089.4|1088.9|1089.7|1089.2|1089.3|1088.8|367
1732299300000|2024-11-22 18:15:00|1089.5|1089|1089.7|1089.2|1089.9|1089.4|1089.5|1089|261
1732299600000|2024-11-22 18:20:00|1089.6|1089.1|1089.7|1089.2|1089.9|1089.4|1089.6|1089.1|82
1732299900000|2024-11-22 18:25:00|1089.6|1089.1|1089.1|1088.6|1089.6|1089.1|1089|1088.5|95
1732300200000|2024-11-22 18:30:00|1089.2|1088.7|1088.8|1088.3|1089.5|1089|1088.8|1088.3|230
1732300500000|2024-11-22 18:35:00|1088.9|1088.4|1088.9|1088.4|1088.9|1088.4|1088.7|1088.2|70
1732300800000|2024-11-22 18:40:00|1089|1088.5|1088.6|1088.1|1089|1088.5|1088.5|1088|113
1732301100000|2024-11-22 18:45:00|1088.7|1088.2|1088.8|1088.3|1088.9|1088.4|1088.7|1088.2|323
1732301400000|2024-11-22 18:50:00|1088.7|1088.2|1088.3|1087.8|1088.7|1088.2|1088.2|1087.7|359
1732301700000|2024-11-22 18:55:00|1088.4|1087.9|1088.6|1088.1|1088.8|1088.3|1088.4|1087.9|467
1732302000000|2024-11-22 19:00:00|1088.5|1088|1088.4|1087.9|1088.7|1088.2|1088.4|1087.9|277
1732302300000|2024-11-22 19:05:00|1088.3|1087.8|1088|1087.5|1088.4|1087.9|1087.8|1087.3|458
1732302600000|2024-11-22 19:10:00|1087.9|1087.4|1087.7|1087.2|1087.9|1087.4|1087.5|1087|500
1732302900000|2024-11-22 19:15:00|1087.8|1087.3|1087.7|1087.2|1087.9|1087.4|1087.4|1086.9|407
1732303200000|2024-11-22 19:20:00|1087.8|1087.3|1088.3|1087.8|1088.3|1087.8|1087.8|1087.3|220
1732303500000|2024-11-22 19:25:00|1088.2|1087.7|1088.2|1087.7|1088.4|1087.9|1088.1|1087.6|441
1732303800000|2024-11-22 19:30:00|1088.3|1087.8|1088.6|1088.1|1088.6|1088.1|1088.1|1087.6|207
1732304100000|2024-11-22 19:35:00|1088.5|1088|1088.7|1088.2|1088.7|1088.2|1088.5|1088|167
1732304400000|2024-11-22 19:40:00|1088.6|1088.1|1088.6|1088.1|1088.7|1088.2|1088.5|1088|85
1732304700000|2024-11-22 19:45:00|1088.7|1088.2|1088.8|1088.3|1088.8|1088.3|1088.5|1088|260
1732305000000|2024-11-22 19:50:00|1088.9|1088.4|1088.8|1088.3|1089|1088.5|1088.6|1088.1|200
1732305300000|2024-11-22 19:55:00|1088.9|1088.4|1088.8|1088.3|1089.1|1088.6|1088.8|1088.3|228
1732305600000|2024-11-22 20:00:00|1088.7|1088.2|1088.3|1087.8|1088.7|1088.2|1087.9|1087.4|149
1732305900000|2024-11-22 20:05:00|1088.2|1087.7|1088.4|1087.9|1088.6|1088.1|1088.2|1087.7|101
1732306200000|2024-11-22 20:10:00|1088.3|1087.8|1088.1|1087.6|1088.3|1087.8|1087.9|1087.4|123
1732306500000|2024-11-22 20:15:00|1088.2|1087.7|1088.5|1088|1088.5|1088|1088.2|1087.7|146
1732306800000|2024-11-22 20:20:00|1088.6|1088.1|1088.5|1088|1088.6|1088.1|1088.3|1087.8|215
1732307100000|2024-11-22 20:25:00|1088.4|1087.9|1088.5|1088|1088.9|1088.4|1088.1|1087.6|2155
1732307400000|2024-11-22 20:30:00|1088.4|1087.9|1088.5|1088|1088.6|1088.1|1088.3|1087.8|232
1732307700000|2024-11-22 20:35:00|1088.6|1088.1|1088.6|1088.1|1088.8|1088.3|1088.4|1087.9|268
1732308000000|2024-11-22 20:40:00|1088.7|1088.2|1088.9|1088.4|1089.2|1088.7|1088.7|1088.2|280
1732308300000|2024-11-22 20:45:00|1089|1088.5|1089.1|1088.6|1089.3|1088.8|1088.9|1088.4|450
1732308600000|2024-11-22 20:50:00|1089|1088.5|1089.8|1089.3|1089.9|1089.4|1089|1088.5|976
1732308900000|2024-11-22 20:55:00|1089.9|1089.4|1090.7|1090.2|1090.7|1090.2|1089.9|1089.4|11856
1732309200000|2024-11-22 21:00:00|1091.6|1089.6|1091.1|1089.1|1092|1090|1091|1089|2079
1732309500000|2024-11-22 21:05:00|1091.2|1089.2|1091.8|1089.8|1091.8|1089.8|1091.1|1089.1|118
1732309800000|2024-11-22 21:10:00|1091.7|1089.7|1091.7|1089.7|1091.8|1089.8|1091.5|1089.5|55
1732310100000|2024-11-22 21:15:00|1091.6|1089.6|1091.6|1089.6|1091.8|1089.8|1091.6|1089.6|54
1732310400000|2024-11-22 21:20:00|1091.5|1089.5|1091.6|1089.6|1091.6|1089.6|1091.4|1089.4|38
1732310700000|2024-11-22 21:25:00|1091.7|1089.7|1091.6|1089.6|1091.8|1089.8|1091.5|1089.5|17
1732311000000|2024-11-22 21:30:00|1091.8|1089.8|1091.5|1089.5|1091.8|1089.8|1091.5|1089.5|7
1732311300000|2024-11-22 21:35:00|1091.4|1089.4|1091.4|1089.4|1091.4|1089.4|1091.4|1089.4|20
1732311600000|2024-11-22 21:40:00|1091.3|1089.3|1091.3|1089.3|1091.4|1089.4|1091.1|1089.1|76
1732311900000|2024-11-22 21:45:00|1091.2|1089.2|1090.9|1088.9|1091.2|1089.2|1090.9|1088.9|19
1732312200000|2024-11-22 21:50:00|1090.8|1088.8|1091.1|1089.1|1091.1|1089.1|1090.8|1088.8|41
1732312500000|2024-11-22 21:55:00|1091|1089|1091|1089|1091.2|1089.2|1090.8|1088.8|64
1732489500000|2024-11-24 23:05:00|1094.4|1092.4|1097.4|1095.4|1097.5|1095.5|1094.3|1092.3|12
1732489800000|2024-11-24 23:10:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|8
1732490100000|2024-11-24 23:15:00|||||||||2
1732490400000|2024-11-24 23:20:00|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|21
1732490700000|2024-11-24 23:25:00|1097.4|1095.4|1097.7|1095.7|1098.3|1096.3|1097.4|1095.4|56
1732491000000|2024-11-24 23:30:00|1097.6|1095.6|1097.8|1095.8|1097.9|1095.9|1097.3|1095.3|26
1732491300000|2024-11-24 23:35:00|1097.9|1095.9|1098|1096|1098|1096|1097.9|1095.9|16
1732491600000|2024-11-24 23:40:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|4
1732491900000|2024-11-24 23:45:00|1097.9|1095.9|1098|1096|1098|1096|1097.9|1095.9|20
1732492200000|2024-11-24 23:50:00|1097.8|1095.8|1097.7|1095.7|1097.8|1095.8|1097.7|1095.7|39
1732492500000|2024-11-24 23:55:00|1097.5|1095.5|1096.8|1094.8|1097.5|1095.5|1096.6|1094.6|55
1732492800000|2024-11-25 00:00:00|1096.7|1094.7|1096.3|1094.3|1096.7|1094.7|1096.3|1094.3|21
1732493100000|2024-11-25 00:05:00|1096.2|1094.2|1096.4|1094.4|1096.4|1094.4|1096|1094|30
1732493400000|2024-11-25 00:10:00|1096.3|1094.3|1097.5|1095.5|1098.3|1096.3|1096.3|1094.3|247
1732493700000|2024-11-25 00:15:00|1097.4|1095.4|1097.2|1095.2|1097.5|1095.5|1097.2|1095.2|121
1732494000000|2024-11-25 00:20:00|1097.1|1095.1|1097.1|1095.1|1097.1|1095.1|1097|1095|47
1732494300000|2024-11-25 00:25:00|1096.9|1094.9|1097|1095|1097.1|1095.1|1096.9|1094.9|34
1732494600000|2024-11-25 00:30:00|1096.8|1094.8|1097|1095|1097.1|1095.1|1096.8|1094.8|74
1732494900000|2024-11-25 00:35:00|1097.2|1095.2|1096.6|1094.6|1097.2|1095.2|1096.6|1094.6|170
1732495200000|2024-11-25 00:40:00|1096.7|1094.7|1097|1095|1097|1095|1096.7|1094.7|91
1732495500000|2024-11-25 00:45:00|1097.8|1095.8|1097.9|1095.9|1098|1096|1097.5|1095.5|138
1732495800000|2024-11-25 00:50:00|1097.6|1095.6|1097.9|1095.9|1097.9|1095.9|1097.6|1095.6|98
1732496100000|2024-11-25 00:55:00|1097.6|1095.6|1097.3|1095.3|1097.7|1095.7|1097.3|1095.3|123
1732496400000|2024-11-25 01:00:00|1097.4|1095.4|1099.3|1097.3|1099.6|1097.6|1097.4|1095.4|376
1732496700000|2024-11-25 01:05:00|1099.6|1097.6|1099.4|1097.4|1100.3|1098.3|1099.3|1097.3|128
1732497000000|2024-11-25 01:10:00|1099.5|1097.5|1099.4|1097.4|1099.8|1097.8|1099.1|1097.1|95
1732497300000|2024-11-25 01:15:00|1099.6|1097.6|1099.8|1097.8|1099.9|1097.9|1099|1097|88
1732497600000|2024-11-25 01:20:00|1099.9|1097.9|1099.2|1097.2|1099.9|1097.9|1099.2|1097.2|23
1732497900000|2024-11-25 01:25:00|1099.7|1097.7|1100.6|1098.6|1100.7|1098.7|1099.7|1097.7|16
1732498200000|2024-11-25 01:30:00|1100.7|1098.7|1100.6|1098.6|1101|1099|1099.6|1097.6|72
1732498500000|2024-11-25 01:35:00|1100.4|1098.4|1102.2|1100.2|1102.6|1100.6|1100.2|1098.2|180
1732498800000|2024-11-25 01:40:00|1102.1|1100.1|1101.7|1099.7|1102.5|1100.5|1101.7|1099.7|22
1732499100000|2024-11-25 01:45:00|1101.4|1099.4|1101.2|1099.2|1101.6|1099.6|1100.4|1098.4|16
1732499400000|2024-11-25 01:50:00|1101|1099|1100.2|1098.2|1101.3|1099.3|1100|1098|38
1732499700000|2024-11-25 01:55:00|1100.5|1098.5|1099.2|1097.2|1100.7|1098.7|1098.9|1096.9|15
1732500000000|2024-11-25 02:00:00|1099.5|1097.5|1100.2|1098.2|1100.6|1098.6|1099.5|1097.5|32
1732500300000|2024-11-25 02:05:00|1100.1|1098.1|1099.4|1097.4|1100.1|1098.1|1099.2|1097.2|63
1732500600000|2024-11-25 02:10:00|1099.5|1097.5|1100.7|1098.7|1100.8|1098.8|1099.5|1097.5|42
1732500900000|2024-11-25 02:15:00|1100.9|1098.9|1100.3|1098.3|1101|1099|1100.2|1098.2|23
1732501200000|2024-11-25 02:20:00|1100.4|1098.4|1099.2|1097.2|1100.4|1098.4|1099.1|1097.1|33
1732501500000|2024-11-25 02:25:00|1099.4|1097.4|1100|1098|1100.4|1098.4|1099.2|1097.2|23
1732501800000|2024-11-25 02:30:00|1099.9|1097.9|1100.2|1098.2|1100.4|1098.4|1099.7|1097.7|27
1732502100000|2024-11-25 02:35:00|1100.1|1098.1|1099.6|1097.6|1100.1|1098.1|1099.2|1097.2|50
1732502400000|2024-11-25 02:40:00|1099.7|1097.7|1099.1|1097.1|1099.7|1097.7|1099|1097|79
1732502700000|2024-11-25 02:45:00|1099|1097|1099.4|1097.4|1099.6|1097.6|1099|1097|35
1732503000000|2024-11-25 02:50:00|1098.9|1096.9|1099.2|1097.2|1099.4|1097.4|1098.7|1096.7|38
1732503300000|2024-11-25 02:55:00|1099.3|1097.3|1099.6|1097.6|1099.8|1097.8|1099.3|1097.3|17
1732503600000|2024-11-25 03:00:00|1099.1|1097.1|1098.3|1096.3|1099.4|1097.4|1098.2|1096.2|80
1732503900000|2024-11-25 03:05:00|1098.5|1096.5|1097.6|1095.6|1098.5|1096.5|1097.6|1095.6|23
1732504200000|2024-11-25 03:10:00|1097.7|1095.7|1097.9|1095.9|1098.1|1096.1|1097.5|1095.5|70
1732504500000|2024-11-25 03:15:00|1098|1096|1098.6|1096.6|1098.6|1096.6|1098|1096|31
1732504800000|2024-11-25 03:20:00|1098.1|1096.1|1098.1|1096.1|1098.2|1096.2|1097.8|1095.8|36
1732505100000|2024-11-25 03:25:00|1097.8|1095.8|1096.9|1094.9|1097.8|1095.8|1096.7|1094.7|88
1732505400000|2024-11-25 03:30:00|1096.8|1094.8|1095.4|1093.4|1096.8|1094.8|1095.3|1093.3|115
1732505700000|2024-11-25 03:35:00|1095.5|1093.5|1096.4|1094.4|1096.6|1094.6|1095.3|1093.3|73
1732506000000|2024-11-25 03:40:00|1096.3|1094.3|1096.1|1094.1|1096.4|1094.4|1095.6|1093.6|59
1732506300000|2024-11-25 03:45:00|1096|1094|1096.7|1094.7|1096.7|1094.7|1096|1094|44
1732506600000|2024-11-25 03:50:00|1096.6|1094.6|1096.4|1094.4|1096.6|1094.6|1096.3|1094.3|48
1732506900000|2024-11-25 03:55:00|1096.5|1094.5|1096.8|1094.8|1096.8|1094.8|1096.5|1094.5|17
1732507200000|2024-11-25 04:00:00|1096.7|1094.7|1096.9|1094.9|1097.1|1095.1|1096.7|1094.7|43
1732507500000|2024-11-25 04:05:00|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|16
1732507800000|2024-11-25 04:10:00|1096.6|1094.6|1096.5|1094.5|1096.7|1094.7|1096.4|1094.4|34
1732508100000|2024-11-25 04:15:00|1096.6|1094.6|1096.5|1094.5|1096.7|1094.7|1096.5|1094.5|18
1732508400000|2024-11-25 04:20:00|1096.6|1094.6|1096.3|1094.3|1096.6|1094.6|1096.3|1094.3|14
1732508700000|2024-11-25 04:25:00|1096.4|1094.4|1096.2|1094.2|1096.4|1094.4|1096.2|1094.2|77
1732509000000|2024-11-25 04:30:00|1096.3|1094.3|1096.5|1094.5|1096.6|1094.6|1096.3|1094.3|58
1732509300000|2024-11-25 04:35:00|1096.4|1094.4|1096.3|1094.3|1096.6|1094.6|1096.3|1094.3|54
1732509600000|2024-11-25 04:40:00|1096.2|1094.2|1095.8|1093.8|1096.2|1094.2|1095.8|1093.8|201
1732509900000|2024-11-25 04:45:00|1095.9|1093.9|1095.6|1093.6|1096.2|1094.2|1095.6|1093.6|71
1732510200000|2024-11-25 04:50:00|1095.5|1093.5|1095.6|1093.6|1095.8|1093.8|1095.5|1093.5|31
1732510500000|2024-11-25 04:55:00|1095.5|1093.5|1095.6|1093.6|1095.6|1093.6|1095.3|1093.3|70
1732510800000|2024-11-25 05:00:00|1095.5|1093.5|1095.5|1093.5|1095.8|1093.8|1095.1|1093.1|198
1732511100000|2024-11-25 05:05:00|1095.6|1093.6|1096.2|1094.2|1096.2|1094.2|1095.6|1093.6|100
1732511400000|2024-11-25 05:10:00|1096.3|1094.3|1096.6|1094.6|1096.8|1094.8|1095.9|1093.9|165
1732511700000|2024-11-25 05:15:00|1096.3|1094.3|1095.4|1093.4|1096.3|1094.3|1095.4|1093.4|198
1732512000000|2024-11-25 05:20:00|1095.3|1093.3|1095.4|1093.4|1095.5|1093.5|1095.1|1093.1|202
1732512300000|2024-11-25 05:25:00|1095.5|1093.5|1095.1|1093.1|1095.5|1093.5|1094.5|1092.5|220
1732512600000|2024-11-25 05:30:00|1095.3|1093.3|1095.2|1093.2|1095.3|1093.3|1094.8|1092.8|179
1732512900000|2024-11-25 05:35:00|1095.3|1093.3|1095.5|1093.5|1095.8|1093.8|1095.3|1093.3|78
1732513200000|2024-11-25 05:40:00|1095.3|1093.3|1094.8|1092.8|1095.6|1093.6|1094.7|1092.7|100
1732513500000|2024-11-25 05:45:00|1094.9|1092.9|1094.8|1092.8|1094.9|1092.9|1094.6|1092.6|49
1732513800000|2024-11-25 05:50:00|1095|1093|1095|1093|1095.4|1093.4|1094.8|1092.8|80
1732514100000|2024-11-25 05:55:00|1094.9|1092.9|1095|1093|1095.2|1093.2|1094.9|1092.9|84
1732514400000|2024-11-25 06:00:00|1094.9|1092.9|1094.2|1092.2|1095|1093|1094.1|1092.1|158
1732514700000|2024-11-25 06:05:00|1094|1092|1094.5|1092.5|1094.6|1092.6|1093.9|1091.9|71
1732515000000|2024-11-25 06:10:00|1094.6|1092.6|1094.2|1092.2|1094.7|1092.7|1094|1092|83
1732515300000|2024-11-25 06:15:00|1094.1|1092.1|1093.9|1091.9|1094.1|1092.1|1093.6|1091.6|162
1732515600000|2024-11-25 06:20:00|1093.7|1091.7|1094.8|1092.8|1095.3|1093.3|1093.7|1091.7|128
1732515900000|2024-11-25 06:25:00|1094.9|1092.9|1094.2|1092.2|1095.7|1093.7|1094.2|1092.2|214
1732516200000|2024-11-25 06:30:00|1094.3|1092.3|1094.5|1092.5|1094.5|1092.5|1093.7|1091.7|278
1732516500000|2024-11-25 06:35:00|1094.6|1092.6|1095.4|1093.4|1095.4|1093.4|1094.5|1092.5|97
1732516800000|2024-11-25 06:40:00|1095.5|1093.5|1095.6|1093.6|1095.8|1093.8|1095.3|1093.3|88
1732517100000|2024-11-25 06:45:00|1095.7|1093.7|1095.2|1093.2|1095.7|1093.7|1095.2|1093.2|152
1732517400000|2024-11-25 06:50:00|1095.3|1093.3|1094.8|1092.8|1095.3|1093.3|1094.7|1092.7|165
1732517700000|2024-11-25 06:55:00|1094.7|1092.7|1095.2|1093.2|1095.4|1093.4|1094.7|1092.7|245
1732518000000|2024-11-25 07:00:00|1095.5|1093.5|1094.3|1092.3|1095.5|1093.5|1094.1|1092.1|285
1732518300000|2024-11-25 07:05:00|1094.4|1092.4|1095.1|1093.1|1095.1|1093.1|1094.3|1092.3|123
1732518600000|2024-11-25 07:10:00|1095.2|1093.2|1094.8|1092.8|1095.3|1093.3|1094.5|1092.5|195
1732518900000|2024-11-25 07:15:00|1094.9|1092.9|1095.3|1093.3|1095.5|1093.5|1094.8|1092.8|149
1732519200000|2024-11-25 07:20:00|1095.2|1093.2|1094.1|1092.1|1095.2|1093.2|1094.1|1092.1|110
1732519500000|2024-11-25 07:25:00|1094|1092|1093.2|1091.2|1094.3|1092.3|1093.2|1091.2|323
1732519800000|2024-11-25 07:30:00|1093.1|1091.1|1093.1|1091.1|1093.2|1091.2|1092.7|1090.7|227
1732520100000|2024-11-25 07:35:00|1093|1091|1092.7|1090.7|1093.1|1091.1|1092.7|1090.7|127
1732520400000|2024-11-25 07:40:00|1092.6|1090.6|1093.6|1091.6|1093.7|1091.7|1092.6|1090.6|283
1732520700000|2024-11-25 07:45:00|1093.7|1091.7|1093.8|1091.8|1093.8|1091.8|1093.1|1091.1|288
1732521000000|2024-11-25 07:50:00|1093.7|1091.7|1093.7|1091.7|1094.4|1092.4|1093.6|1091.6|289
1732521300000|2024-11-25 07:55:00|1093.8|1091.8|1093.4|1091.4|1094.1|1092.1|1093.4|1091.4|450
1732521600000|2024-11-25 08:00:00|1093.6|1091.6|1093.5|1091.5|1094.1|1092.1|1093.2|1091.2|896
1732521900000|2024-11-25 08:05:00|1093.6|1091.6|1093|1091|1093.9|1091.9|1092.9|1090.9|838
1732522200000|2024-11-25 08:10:00|1092.9|1090.9|1093.1|1091.1|1093.3|1091.3|1092.7|1090.7|476
1732522500000|2024-11-25 08:15:00|1093|1091|1092.9|1090.9|1093.4|1091.4|1092.8|1090.8|532
1732522800000|2024-11-25 08:20:00|1093|1091|1092.2|1090.2|1093|1091|1091.8|1089.8|535
1732523100000|2024-11-25 08:25:00|1092.1|1090.1|1092.4|1090.4|1092.7|1090.7|1091.5|1089.5|462
1732523400000|2024-11-25 08:30:00|1092.2|1090.2|1092.5|1090.5|1092.7|1090.7|1091.8|1089.8|336
1732523700000|2024-11-25 08:35:00|1092.4|1090.4|1092.8|1090.8|1093|1091|1092.4|1090.4|313
1732524000000|2024-11-25 08:40:00|1092.7|1090.7|1092.7|1090.7|1093|1091|1092.6|1090.6|300
1732524300000|2024-11-25 08:45:00|1092.8|1090.8|1093.1|1091.1|1093.1|1091.1|1092.6|1090.6|301
1732524600000|2024-11-25 08:50:00|1093|1091|1092.6|1090.6|1093|1091|1092.2|1090.2|424
1732524900000|2024-11-25 08:55:00|1092.5|1090.5|1092.7|1090.7|1093.2|1091.2|1092.5|1090.5|306
1732525200000|2024-11-25 09:00:00|1092.8|1090.8|1093.1|1091.1|1093.3|1091.3|1092.4|1090.4|463
1732525500000|2024-11-25 09:05:00|1093|1091|1093.3|1091.3|1093.8|1091.8|1092.9|1090.9|502
1732525800000|2024-11-25 09:10:00|1093.4|1091.4|1093.9|1091.9|1094.1|1092.1|1093.3|1091.3|478
1732526100000|2024-11-25 09:15:00|1093.8|1091.8|1094.5|1092.5|1094.5|1092.5|1093.8|1091.8|575
1732526400000|2024-11-25 09:20:00|1094.4|1092.4|1093.9|1091.9|1094.4|1092.4|1093.7|1091.7|501
1732526700000|2024-11-25 09:25:00|1093.8|1091.8|1093.5|1091.5|1093.9|1091.9|1093.3|1091.3|487
1732527000000|2024-11-25 09:30:00|1093.6|1091.6|1093.5|1091.5|1094.1|1092.1|1093.3|1091.3|245
1732527300000|2024-11-25 09:35:00|1093.3|1091.3|1093.8|1091.8|1093.9|1091.9|1093.1|1091.1|228
1732527600000|2024-11-25 09:40:00|1093.9|1091.9|1094.8|1092.8|1094.8|1092.8|1093.9|1091.9|321
1732527900000|2024-11-25 09:45:00|1094.7|1092.7|1095.4|1093.4|1095.4|1093.4|1094.5|1092.5|285
1732528200000|2024-11-25 09:50:00|1095.3|1093.3|1094.7|1092.7|1095.3|1093.3|1094.6|1092.6|377
1732528500000|2024-11-25 09:55:00|1094.6|1092.6|1094.2|1092.2|1094.7|1092.7|1094.1|1092.1|590
1732528800000|2024-11-25 10:00:00|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1093.9|1091.9|416
1732529100000|2024-11-25 10:05:00|1094.4|1092.4|1094.2|1092.2|1094.4|1092.4|1094|1092|89
1732529400000|2024-11-25 10:10:00|1094.1|1092.1|1093.9|1091.9|1094.3|1092.3|1093.9|1091.9|69
1732529700000|2024-11-25 10:15:00|1094|1092|1094.3|1092.3|1094.7|1092.7|1094|1092|263
1732530000000|2024-11-25 10:20:00|1094.2|1092.2|1094.2|1092.2|1094.4|1092.4|1093.8|1091.8|801
1732530300000|2024-11-25 10:25:00|1094.1|1092.1|1094|1092|1094.3|1092.3|1093.9|1091.9|436
1732530600000|2024-11-25 10:30:00|1094.1|1092.1|1094.6|1092.6|1094.6|1092.6|1094.1|1092.1|89
1732530900000|2024-11-25 10:35:00|1094.5|1092.5|1094.6|1092.6|1094.9|1092.9|1094.5|1092.5|56
1732531200000|2024-11-25 10:40:00|1094.5|1092.5|1094.1|1092.1|1094.5|1092.5|1094.1|1092.1|80
1732531500000|2024-11-25 10:45:00|1094|1092|1094.1|1092.1|1094.1|1092.1|1093.8|1091.8|127
1732531800000|2024-11-25 10:50:00|1094|1092|1094|1092|1094.2|1092.2|1093.9|1091.9|210
1732532100000|2024-11-25 10:55:00|1093.9|1091.9|1093.8|1091.8|1094|1092|1093.7|1091.7|267
1732532400000|2024-11-25 11:00:00|1093.7|1091.7|1093.7|1091.7|1094|1092|1093.5|1091.5|260
1732532700000|2024-11-25 11:05:00|1093.6|1091.6|1093.5|1091.5|1094.1|1092.1|1093.4|1091.4|128
1732533000000|2024-11-25 11:10:00|1093.4|1091.4|1093.1|1091.1|1093.5|1091.5|1092.9|1090.9|299
1732533300000|2024-11-25 11:15:00|1093.4|1091.4|1093.3|1091.3|1093.4|1091.4|1093.1|1091.1|126
1732533600000|2024-11-25 11:20:00|1093.4|1091.4|1093.7|1091.7|1093.8|1091.8|1093.4|1091.4|89
1732533900000|2024-11-25 11:25:00|1093.8|1091.8|1093.5|1091.5|1093.9|1091.9|1093.4|1091.4|57
1732534200000|2024-11-25 11:30:00|1093.6|1091.6|1093.7|1091.7|1093.8|1091.8|1093.5|1091.5|24
1732534500000|2024-11-25 11:35:00|1093.6|1091.6|1093.6|1091.6|1093.7|1091.7|1093.3|1091.3|94
1732534800000|2024-11-25 11:40:00|1093.5|1091.5|1093.5|1091.5|1093.7|1091.7|1093.2|1091.2|38
1732535100000|2024-11-25 11:45:00|1093.6|1091.6|1093.6|1091.6|1093.9|1091.9|1093.6|1091.6|85
1732535400000|2024-11-25 11:50:00|1093.7|1091.7|1093.7|1091.7|1093.9|1091.9|1093.6|1091.6|53
1732535700000|2024-11-25 11:55:00|1093.6|1091.6|1093.1|1091.1|1093.7|1091.7|1093.1|1091.1|183
1732536000000|2024-11-25 12:00:00|1093.2|1091.2|1094.3|1092.3|1094.4|1092.4|1093.2|1091.2|711
1732536300000|2024-11-25 12:05:00|1094.2|1092.2|1093.5|1091.5|1094.4|1092.4|1093.5|1091.5|180
1732536600000|2024-11-25 12:10:00|1093.6|1091.6|1093.1|1091.1|1093.6|1091.6|1092.9|1090.9|114
1732536900000|2024-11-25 12:15:00|1093.2|1091.2|1093.4|1091.4|1093.4|1091.4|1092.9|1090.9|80
1732537200000|2024-11-25 12:20:00|1093.3|1091.3|1092.9|1090.9|1093.6|1091.6|1092.8|1090.8|59
1732537500000|2024-11-25 12:25:00|1092.8|1090.8|1092.7|1090.7|1093.1|1091.1|1092.6|1090.6|114
1732537800000|2024-11-25 12:30:00|1092.8|1090.8|1093.5|1091.5|1093.5|1091.5|1092.8|1090.8|63
1732538100000|2024-11-25 12:35:00|1093.6|1091.6|1094.2|1092.2|1094.2|1092.2|1093.6|1091.6|103
1732538400000|2024-11-25 12:40:00|1094.3|1092.3|1093.9|1091.9|1094.3|1092.3|1093.9|1091.9|116
1732538700000|2024-11-25 12:45:00|1094|1092|1094.2|1092.2|1094.3|1092.3|1094|1092|127
1732539000000|2024-11-25 12:50:00|1094.3|1092.3|1094.7|1092.7|1094.8|1092.8|1094.2|1092.2|181
1732539300000|2024-11-25 12:55:00|1094.8|1092.8|1094.4|1092.4|1095|1093|1094.3|1092.3|337
1732539600000|2024-11-25 13:00:00|1094.5|1092.5|1094.9|1092.9|1095.2|1093.2|1094.4|1092.4|306
1732539900000|2024-11-25 13:05:00|1094.8|1092.8|1095.2|1093.2|1095.3|1093.3|1094.5|1092.5|294
1732540200000|2024-11-25 13:10:00|1095.1|1093.1|1095.2|1093.2|1095.2|1093.2|1094.7|1092.7|125
1732540500000|2024-11-25 13:15:00|1095.1|1093.1|1095.8|1093.8|1095.8|1093.8|1095.1|1093.1|350
1732540800000|2024-11-25 13:20:00|1095.7|1093.7|1095.8|1093.8|1096|1094|1095.4|1093.4|226
1732541100000|2024-11-25 13:25:00|1095.9|1093.9|1095.8|1093.8|1096.3|1094.3|1095.8|1093.8|141
1732541400000|2024-11-25 13:30:00|1095.9|1093.9|1095.1|1093.1|1096.2|1094.2|1095.1|1093.1|314
1732541700000|2024-11-25 13:35:00|1095.2|1093.2|1095.1|1093.1|1095.4|1093.4|1094.9|1092.9|63
1732542000000|2024-11-25 13:40:00|1095.2|1093.2|1095.5|1093.5|1095.5|1093.5|1095.1|1093.1|173
1732542300000|2024-11-25 13:45:00|1095.6|1093.6|1095.7|1093.7|1095.7|1093.7|1095.4|1093.4|124
1732542600000|2024-11-25 13:50:00|1095.6|1093.6|1096.1|1094.1|1096.3|1094.3|1095.6|1093.6|318
1732542900000|2024-11-25 13:55:00|1096|1094|1095.8|1093.8|1096.5|1094.5|1095.8|1093.8|190
1732543200000|2024-11-25 14:00:00|1095.9|1093.9|1095.9|1093.9|1096.1|1094.1|1095.7|1093.7|248
1732543500000|2024-11-25 14:05:00|1096|1094|1095.5|1093.5|1096.3|1094.3|1095.3|1093.3|635
1732543800000|2024-11-25 14:10:00|1095.4|1093.4|1096.2|1094.2|1096.4|1094.4|1095.4|1093.4|302
1732544100000|2024-11-25 14:15:00|1096.3|1094.3|1096.3|1094.3|1096.7|1094.7|1096.1|1094.1|231
1732544400000|2024-11-25 14:20:00|1096.2|1094.2|1095.8|1093.8|1096.4|1094.4|1095.7|1093.7|395
1732544700000|2024-11-25 14:25:00|1095.9|1093.9|1095.8|1093.8|1096.1|1094.1|1095.7|1093.7|343
1732545000000|2024-11-25 14:30:00|1095.1|1094.6|1094.8|1094.3|1095.2|1094.7|1092.6|1092.1|6343
1732545300000|2024-11-25 14:35:00|1094.7|1094.2|1095|1094.5|1095.1|1094.6|1093.3|1092.8|2031
1732545600000|2024-11-25 14:40:00|1094.9|1094.4|1094.5|1094|1095.4|1094.9|1094.3|1093.8|1677
1732545900000|2024-11-25 14:45:00|1094.6|1094.1|1093.9|1093.4|1094.8|1094.3|1093.9|1093.4|1700
1732546200000|2024-11-25 14:50:00|1093.8|1093.3|1092.3|1091.8|1094.3|1093.8|1092.2|1091.7|2312
1732546500000|2024-11-25 14:55:00|1092.4|1091.9|1092.1|1091.6|1092.5|1092|1091.9|1091.4|1811
1732546800000|2024-11-25 15:00:00|1092|1091.5|1090.3|1089.8|1092|1091.5|1090.1|1089.6|2766
1732547100000|2024-11-25 15:05:00|1090.2|1089.7|1090.3|1089.8|1090.7|1090.2|1090|1089.5|1338
1732547400000|2024-11-25 15:10:00|1090.2|1089.7|1090.3|1089.8|1090.4|1089.9|1089.3|1088.8|924
1732547700000|2024-11-25 15:15:00|1090.2|1089.7|1090.7|1090.2|1091|1090.5|1090|1089.5|756
1732548000000|2024-11-25 15:20:00|1090.6|1090.1|1090.9|1090.4|1091.1|1090.6|1090.5|1090|886
1732548300000|2024-11-25 15:25:00|1091|1090.5|1092.1|1091.6|1092.2|1091.7|1091|1090.5|816
1732548600000|2024-11-25 15:30:00|1092.2|1091.7|1091.4|1090.9|1092.5|1092|1091.4|1090.9|1175
1732548900000|2024-11-25 15:35:00|1091.6|1091.1|1091.6|1091.1|1092|1091.5|1091.5|1091|810
1732549200000|2024-11-25 15:40:00|1091.5|1091|1092.3|1091.8|1092.3|1091.8|1091.4|1090.9|1261
1732549500000|2024-11-25 15:45:00|1092.2|1091.7|1091.3|1090.8|1092.2|1091.7|1091.2|1090.7|1389
1732549800000|2024-11-25 15:50:00|1091.2|1090.7|1091.1|1090.6|1091.3|1090.8|1090.5|1090|1328
1732550100000|2024-11-25 15:55:00|1091.2|1090.7|1091|1090.5|1091.2|1090.7|1090.5|1090|1321
1732550400000|2024-11-25 16:00:00|1090.9|1090.4|1091.3|1090.8|1091.5|1091|1090.7|1090.2|1603
1732550700000|2024-11-25 16:05:00|1091.2|1090.7|1090.3|1089.8|1091.5|1091|1090.1|1089.6|1529
1732551000000|2024-11-25 16:10:00|1090.2|1089.7|1090.5|1090|1090.8|1090.3|1090.1|1089.6|1465
1732551300000|2024-11-25 16:15:00|1090.4|1089.9|1090.8|1090.3|1090.9|1090.4|1090.3|1089.8|1099
1732551600000|2024-11-25 16:20:00|1090.9|1090.4|1090.3|1089.8|1090.9|1090.4|1090.3|1089.8|1459
1732551900000|2024-11-25 16:25:00|1090.4|1089.9|1090|1089.5|1090.6|1090.1|1089.7|1089.2|2785
1732552200000|2024-11-25 16:30:00|1089.9|1089.4|1090.9|1090.4|1090.9|1090.4|1089.9|1089.4|1347
1732552500000|2024-11-25 16:35:00|1090.8|1090.3|1090.1|1089.6|1090.9|1090.4|1090|1089.5|657
1732552800000|2024-11-25 16:40:00|1090|1089.5|1089.3|1088.8|1090.2|1089.7|1089.3|1088.8|639
1732553100000|2024-11-25 16:45:00|1089.2|1088.7|1088.7|1088.2|1089.3|1088.8|1088.7|1088.2|953
1732553400000|2024-11-25 16:50:00|1088.8|1088.3|1089.7|1089.2|1089.8|1089.3|1088.6|1088.1|843
1732553700000|2024-11-25 16:55:00|1089.8|1089.3|1089.6|1089.1|1089.8|1089.3|1089.5|1089|612
1732554000000|2024-11-25 17:00:00|1089.7|1089.2|1090.3|1089.8|1090.4|1089.9|1089.6|1089.1|446
1732554300000|2024-11-25 17:05:00|1090.4|1089.9|1090.4|1089.9|1090.6|1090.1|1090.2|1089.7|337
1732554600000|2024-11-25 17:10:00|1090.5|1090|1089.5|1089|1090.5|1090|1089.5|1089|208
1732554900000|2024-11-25 17:15:00|1089.6|1089.1|1089.4|1088.9|1089.7|1089.2|1089.3|1088.8|210
1732555200000|2024-11-25 17:20:00|1089.3|1088.8|1088.5|1088|1089.3|1088.8|1088.5|1088|483
1732555500000|2024-11-25 17:25:00|1088.6|1088.1|1088.7|1088.2|1089.1|1088.6|1088.5|1088|307
1732555800000|2024-11-25 17:30:00|1088.8|1088.3|1089.1|1088.6|1089.2|1088.7|1088.8|1088.3|237
1732556100000|2024-11-25 17:35:00|1089.2|1088.7|1088.9|1088.4|1089.3|1088.8|1088.9|1088.4|129
1732556400000|2024-11-25 17:40:00|1089|1088.5|1088.4|1087.9|1089.2|1088.7|1088.4|1087.9|286
1732556700000|2024-11-25 17:45:00|1088.3|1087.8|1088.7|1088.2|1088.7|1088.2|1088.1|1087.6|313
1732557000000|2024-11-25 17:50:00|1088.8|1088.3|1089.8|1089.3|1089.8|1089.3|1088.8|1088.3|338
1732557300000|2024-11-25 17:55:00|1089.9|1089.4|1089.9|1089.4|1090|1089.5|1089.7|1089.2|115
1732557600000|2024-11-25 18:00:00|1089.8|1089.3|1091.4|1090.9|1091.4|1090.9|1089.8|1089.3|320
1732557900000|2024-11-25 18:05:00|1091.3|1090.8|1091.3|1090.8|1091.7|1091.2|1091.2|1090.7|267
1732558200000|2024-11-25 18:10:00|1091.4|1090.9|1091.7|1091.2|1091.8|1091.3|1091.4|1090.9|408
1732558500000|2024-11-25 18:15:00|1091.6|1091.1|1091.4|1090.9|1091.9|1091.4|1091.2|1090.7|375
1732558800000|2024-11-25 18:20:00|1091.3|1090.8|1091.4|1090.9|1091.4|1090.9|1091|1090.5|375
1732559100000|2024-11-25 18:25:00|1091.5|1091|1091.5|1091|1091.6|1091.1|1091.4|1090.9|468
1732559400000|2024-11-25 18:30:00|1091.6|1091.1|1092|1091.5|1092|1091.5|1091.5|1091|434
1732559700000|2024-11-25 18:35:00|1091.9|1091.4|1092.1|1091.6|1092.1|1091.6|1091.7|1091.2|143
1732560000000|2024-11-25 18:40:00|1092|1091.5|1091.7|1091.2|1092|1091.5|1091.7|1091.2|316
1732560300000|2024-11-25 18:45:00|1091.8|1091.3|1092.1|1091.6|1092.3|1091.8|1091.8|1091.3|216
1732560600000|2024-11-25 18:50:00|1092|1091.5|1092.3|1091.8|1092.5|1092|1092|1091.5|390
1732560900000|2024-11-25 18:55:00|1092.4|1091.9|1092.7|1092.2|1092.9|1092.4|1092.4|1091.9|368
1732561200000|2024-11-25 19:00:00|1092.8|1092.3|1092.9|1092.4|1093.1|1092.6|1092.7|1092.2|205
1732561500000|2024-11-25 19:05:00|1092.8|1092.3|1093.1|1092.6|1093.1|1092.6|1092.5|1092|305
1732561800000|2024-11-25 19:10:00|1093.2|1092.7|1093.4|1092.9|1093.5|1093|1093.1|1092.6|236
1732562100000|2024-11-25 19:15:00|1093.5|1093|1093.9|1093.4|1093.9|1093.4|1093.5|1093|265
1732562400000|2024-11-25 19:20:00|1093.8|1093.3|1092.9|1092.4|1093.9|1093.4|1092.7|1092.2|336
1732562700000|2024-11-25 19:25:00|1092.8|1092.3|1093.4|1092.9|1093.4|1092.9|1092.8|1092.3|146
1732563000000|2024-11-25 19:30:00|1093.3|1092.8|1093.3|1092.8|1093.4|1092.9|1092.9|1092.4|279
1732563300000|2024-11-25 19:35:00|1093.4|1092.9|1092.8|1092.3|1093.4|1092.9|1092.7|1092.2|326
1732563600000|2024-11-25 19:40:00|1092.7|1092.2|1092.7|1092.2|1092.8|1092.3|1092.6|1092.1|332
1732563900000|2024-11-25 19:45:00|1092.6|1092.1|1093.1|1092.6|1093.5|1093|1092.5|1092|430
1732564200000|2024-11-25 19:50:00|1093.2|1092.7|1093|1092.5|1093.3|1092.8|1093|1092.5|277
1732564500000|2024-11-25 19:55:00|1092.9|1092.4|1093|1092.5|1093.2|1092.7|1092.7|1092.2|478
1732564800000|2024-11-25 20:00:00|1092.9|1092.4|1092.3|1091.8|1092.9|1092.4|1092.2|1091.7|364
1732565100000|2024-11-25 20:05:00|1092.5|1092|1092.8|1092.3|1092.8|1092.3|1092.3|1091.8|385
1732565400000|2024-11-25 20:10:00|1092.7|1092.2|1093|1092.5|1093|1092.5|1092.7|1092.2|284
1732565700000|2024-11-25 20:15:00|1093.1|1092.6|1093.3|1092.8|1093.4|1092.9|1092.9|1092.4|337
1732566000000|2024-11-25 20:20:00|1093.2|1092.7|1093.1|1092.6|1093.5|1093|1093|1092.5|245
1732566300000|2024-11-25 20:25:00|1093.2|1092.7|1093.3|1092.8|1093.3|1092.8|1092.8|1092.3|400
1732566600000|2024-11-25 20:30:00|1093.4|1092.9|1093.4|1092.9|1093.6|1093.1|1093.1|1092.6|439
1732566900000|2024-11-25 20:35:00|1093.5|1093|1093.2|1092.7|1093.5|1093|1093.1|1092.6|291
1732567200000|2024-11-25 20:40:00|1093.3|1092.8|1093.1|1092.6|1093.5|1093|1093.1|1092.6|324
1732567500000|2024-11-25 20:45:00|1093|1092.5|1092.4|1091.9|1093.2|1092.7|1092.4|1091.9|853
1732567800000|2024-11-25 20:50:00|1092.5|1092|1092.4|1091.9|1092.8|1092.3|1092.1|1091.6|1540
1732568100000|2024-11-25 20:55:00|1092.3|1091.8|1090.3|1089.8|1092.3|1091.8|1090|1089.5|17865
1732568400000|2024-11-25 21:00:00|1091|1089|1091.9|1089.9|1092.4|1090.4|1090.8|1088.8|2332
1732568700000|2024-11-25 21:05:00|1092.1|1090.1|1092.8|1090.8|1093|1091|1092.1|1090.1|227
1732569000000|2024-11-25 21:10:00|1092.7|1090.7|1093|1091|1093.3|1091.3|1092.7|1090.7|91
1732569300000|2024-11-25 21:15:00|1093.1|1091.1|1093.5|1091.5|1093.6|1091.6|1093.1|1091.1|83
1732569600000|2024-11-25 21:20:00|1093.4|1091.4|1093.4|1091.4|1093.5|1091.5|1093.4|1091.4|42
1732569900000|2024-11-25 21:25:00|1093.5|1091.5|1093.4|1091.4|1093.5|1091.5|1093.3|1091.3|29
1732570200000|2024-11-25 21:30:00|1093.3|1091.3|1093.3|1091.3|1093.3|1091.3|1093.1|1091.1|70
1732570500000|2024-11-25 21:35:00|1093.2|1091.2|1093.1|1091.1|1093.2|1091.2|1093.1|1091.1|10
1732570800000|2024-11-25 21:40:00|1093|1091|1092.9|1090.9|1093|1091|1092.9|1090.9|4
1732571100000|2024-11-25 21:45:00|1092.8|1090.8|1092.8|1090.8|1092.9|1090.9|1092.8|1090.8|7
1732571400000|2024-11-25 21:50:00|1092.9|1090.9|1093.1|1091.1|1093.1|1091.1|1092.8|1090.8|16
1732571700000|2024-11-25 21:55:00|1092.9|1090.9|1093|1091|1093.1|1091.1|1092.9|1090.9|36
1732574700000|2024-11-25 22:45:00|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|0
1732575600000|2024-11-25 23:00:00|1093.3|1091.3|1094|1092|1094.1|1092.1|1093|1091|0
1732575900000|2024-11-25 23:05:00|1094.1|1092.1|1094.2|1092.2|1094.3|1092.3|1094|1092|0
1732576200000|2024-11-25 23:10:00|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1094.1|1092.1|0
1732576500000|2024-11-25 23:15:00|1094.2|1092.2|1094.3|1092.3|1094.3|1092.3|1094.2|1092.2|0
1732576800000|2024-11-25 23:20:00|1094.2|1092.2|1094.1|1092.1|1094.2|1092.2|1094|1092|0
1732577100000|2024-11-25 23:25:00|1094.2|1092.2|1094.3|1092.3|1094.3|1092.3|1094.2|1092.2|0
1732577400000|2024-11-25 23:30:00|1094.2|1092.2|1094.1|1092.1|1094.3|1092.3|1094.1|1092.1|0
1732577700000|2024-11-25 23:35:00|1094|1092|1093.4|1091.4|1094.1|1092.1|1093|1091|0
1732578000000|2024-11-25 23:40:00|1093.3|1091.3|1091.8|1089.8|1093.5|1091.5|1090.9|1088.9|0
1732578300000|2024-11-25 23:45:00|1091.9|1089.9|1090.6|1088.6|1091.9|1089.9|1089.9|1087.9|0
1732578600000|2024-11-25 23:50:00|1090.7|1088.7|1089|1087|1090.7|1088.7|1088.6|1086.6|0
1732578900000|2024-11-25 23:55:00|1088.9|1086.9|1089.8|1087.8|1090.2|1088.2|1088.9|1086.9|0
1732492800000|2024-11-25 00:00:00|1096.7|1094.7|1096.3|1094.3|1096.7|1094.7|1096.3|1094.3|21
1732493100000|2024-11-25 00:05:00|1096.2|1094.2|1096.4|1094.4|1096.4|1094.4|1096|1094|30
1732493400000|2024-11-25 00:10:00|1096.3|1094.3|1097.5|1095.5|1098.3|1096.3|1096.3|1094.3|247
1732493700000|2024-11-25 00:15:00|1097.4|1095.4|1097.2|1095.2|1097.5|1095.5|1097.2|1095.2|121
1732494000000|2024-11-25 00:20:00|1097.1|1095.1|1097.1|1095.1|1097.1|1095.1|1097|1095|47
1732494300000|2024-11-25 00:25:00|1096.9|1094.9|1097|1095|1097.1|1095.1|1096.9|1094.9|34
1732494600000|2024-11-25 00:30:00|1096.8|1094.8|1097|1095|1097.1|1095.1|1096.8|1094.8|74
1732494900000|2024-11-25 00:35:00|1097.2|1095.2|1096.6|1094.6|1097.2|1095.2|1096.6|1094.6|170
1732495200000|2024-11-25 00:40:00|1096.7|1094.7|1097|1095|1097|1095|1096.7|1094.7|91
1732495500000|2024-11-25 00:45:00|1097.8|1095.8|1097.9|1095.9|1098|1096|1097.5|1095.5|138
1732495800000|2024-11-25 00:50:00|1097.6|1095.6|1097.9|1095.9|1097.9|1095.9|1097.6|1095.6|98
1732496100000|2024-11-25 00:55:00|1097.6|1095.6|1097.3|1095.3|1097.7|1095.7|1097.3|1095.3|123
1732496400000|2024-11-25 01:00:00|1097.4|1095.4|1099.3|1097.3|1099.6|1097.6|1097.4|1095.4|376
1732496700000|2024-11-25 01:05:00|1099.6|1097.6|1099.4|1097.4|1100.3|1098.3|1099.3|1097.3|128
1732497000000|2024-11-25 01:10:00|1099.5|1097.5|1099.4|1097.4|1099.8|1097.8|1099.1|1097.1|95
1732497300000|2024-11-25 01:15:00|1099.6|1097.6|1099.8|1097.8|1099.9|1097.9|1099|1097|88
1732497600000|2024-11-25 01:20:00|1099.9|1097.9|1099.2|1097.2|1099.9|1097.9|1099.2|1097.2|23
1732497900000|2024-11-25 01:25:00|1099.7|1097.7|1100.6|1098.6|1100.7|1098.7|1099.7|1097.7|16
1732498200000|2024-11-25 01:30:00|1100.7|1098.7|1100.6|1098.6|1101|1099|1099.6|1097.6|72
1732498500000|2024-11-25 01:35:00|1100.4|1098.4|1102.2|1100.2|1102.6|1100.6|1100.2|1098.2|180
1732498800000|2024-11-25 01:40:00|1102.1|1100.1|1101.7|1099.7|1102.5|1100.5|1101.7|1099.7|22
1732499100000|2024-11-25 01:45:00|1101.4|1099.4|1101.2|1099.2|1101.6|1099.6|1100.4|1098.4|16
1732499400000|2024-11-25 01:50:00|1101|1099|1100.2|1098.2|1101.3|1099.3|1100|1098|38
1732499700000|2024-11-25 01:55:00|1100.5|1098.5|1099.2|1097.2|1100.7|1098.7|1098.9|1096.9|15
1732500000000|2024-11-25 02:00:00|1099.5|1097.5|1100.2|1098.2|1100.6|1098.6|1099.5|1097.5|32
1732500300000|2024-11-25 02:05:00|1100.1|1098.1|1099.4|1097.4|1100.1|1098.1|1099.2|1097.2|63
1732500600000|2024-11-25 02:10:00|1099.5|1097.5|1100.7|1098.7|1100.8|1098.8|1099.5|1097.5|42
1732500900000|2024-11-25 02:15:00|1100.9|1098.9|1100.3|1098.3|1101|1099|1100.2|1098.2|23
1732501200000|2024-11-25 02:20:00|1100.4|1098.4|1099.2|1097.2|1100.4|1098.4|1099.1|1097.1|33
1732501500000|2024-11-25 02:25:00|1099.4|1097.4|1100|1098|1100.4|1098.4|1099.2|1097.2|23
1732501800000|2024-11-25 02:30:00|1099.9|1097.9|1100.2|1098.2|1100.4|1098.4|1099.7|1097.7|27
1732502100000|2024-11-25 02:35:00|1100.1|1098.1|1099.6|1097.6|1100.1|1098.1|1099.2|1097.2|50
1732502400000|2024-11-25 02:40:00|1099.7|1097.7|1099.1|1097.1|1099.7|1097.7|1099|1097|79
1732502700000|2024-11-25 02:45:00|1099|1097|1099.4|1097.4|1099.6|1097.6|1099|1097|35
1732503000000|2024-11-25 02:50:00|1098.9|1096.9|1099.2|1097.2|1099.4|1097.4|1098.7|1096.7|38
1732503300000|2024-11-25 02:55:00|1099.3|1097.3|1099.6|1097.6|1099.8|1097.8|1099.3|1097.3|17
1732503600000|2024-11-25 03:00:00|1099.1|1097.1|1098.3|1096.3|1099.4|1097.4|1098.2|1096.2|80
1732503900000|2024-11-25 03:05:00|1098.5|1096.5|1097.6|1095.6|1098.5|1096.5|1097.6|1095.6|23
1732504200000|2024-11-25 03:10:00|1097.7|1095.7|1097.9|1095.9|1098.1|1096.1|1097.5|1095.5|70
1732504500000|2024-11-25 03:15:00|1098|1096|1098.6|1096.6|1098.6|1096.6|1098|1096|31
1732504800000|2024-11-25 03:20:00|1098.1|1096.1|1098.1|1096.1|1098.2|1096.2|1097.8|1095.8|36
1732505100000|2024-11-25 03:25:00|1097.8|1095.8|1096.9|1094.9|1097.8|1095.8|1096.7|1094.7|88
1732505400000|2024-11-25 03:30:00|1096.8|1094.8|1095.4|1093.4|1096.8|1094.8|1095.3|1093.3|115
1732505700000|2024-11-25 03:35:00|1095.5|1093.5|1096.4|1094.4|1096.6|1094.6|1095.3|1093.3|73
1732506000000|2024-11-25 03:40:00|1096.3|1094.3|1096.1|1094.1|1096.4|1094.4|1095.6|1093.6|59
1732506300000|2024-11-25 03:45:00|1096|1094|1096.7|1094.7|1096.7|1094.7|1096|1094|44
1732506600000|2024-11-25 03:50:00|1096.6|1094.6|1096.4|1094.4|1096.6|1094.6|1096.3|1094.3|48
1732506900000|2024-11-25 03:55:00|1096.5|1094.5|1096.8|1094.8|1096.8|1094.8|1096.5|1094.5|17
1732507200000|2024-11-25 04:00:00|1096.7|1094.7|1096.9|1094.9|1097.1|1095.1|1096.7|1094.7|43
1732507500000|2024-11-25 04:05:00|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|16
1732507800000|2024-11-25 04:10:00|1096.6|1094.6|1096.5|1094.5|1096.7|1094.7|1096.4|1094.4|34
1732508100000|2024-11-25 04:15:00|1096.6|1094.6|1096.5|1094.5|1096.7|1094.7|1096.5|1094.5|18
1732508400000|2024-11-25 04:20:00|1096.6|1094.6|1096.3|1094.3|1096.6|1094.6|1096.3|1094.3|14
1732508700000|2024-11-25 04:25:00|1096.4|1094.4|1096.2|1094.2|1096.4|1094.4|1096.2|1094.2|77
1732509000000|2024-11-25 04:30:00|1096.3|1094.3|1096.5|1094.5|1096.6|1094.6|1096.3|1094.3|58
1732509300000|2024-11-25 04:35:00|1096.4|1094.4|1096.3|1094.3|1096.6|1094.6|1096.3|1094.3|54
1732509600000|2024-11-25 04:40:00|1096.2|1094.2|1095.8|1093.8|1096.2|1094.2|1095.8|1093.8|201
1732509900000|2024-11-25 04:45:00|1095.9|1093.9|1095.6|1093.6|1096.2|1094.2|1095.6|1093.6|71
1732510200000|2024-11-25 04:50:00|1095.5|1093.5|1095.6|1093.6|1095.8|1093.8|1095.5|1093.5|31
1732510500000|2024-11-25 04:55:00|1095.5|1093.5|1095.6|1093.6|1095.6|1093.6|1095.3|1093.3|70
1732510800000|2024-11-25 05:00:00|1095.5|1093.5|1095.5|1093.5|1095.8|1093.8|1095.1|1093.1|198
1732511100000|2024-11-25 05:05:00|1095.6|1093.6|1096.2|1094.2|1096.2|1094.2|1095.6|1093.6|100
1732511400000|2024-11-25 05:10:00|1096.3|1094.3|1096.6|1094.6|1096.8|1094.8|1095.9|1093.9|165
1732511700000|2024-11-25 05:15:00|1096.3|1094.3|1095.4|1093.4|1096.3|1094.3|1095.4|1093.4|198
1732512000000|2024-11-25 05:20:00|1095.3|1093.3|1095.4|1093.4|1095.5|1093.5|1095.1|1093.1|202
1732512300000|2024-11-25 05:25:00|1095.5|1093.5|1095.1|1093.1|1095.5|1093.5|1094.5|1092.5|220
1732512600000|2024-11-25 05:30:00|1095.3|1093.3|1095.2|1093.2|1095.3|1093.3|1094.8|1092.8|179
1732512900000|2024-11-25 05:35:00|1095.3|1093.3|1095.5|1093.5|1095.8|1093.8|1095.3|1093.3|78
1732513200000|2024-11-25 05:40:00|1095.3|1093.3|1094.8|1092.8|1095.6|1093.6|1094.7|1092.7|100
1732513500000|2024-11-25 05:45:00|1094.9|1092.9|1094.8|1092.8|1094.9|1092.9|1094.6|1092.6|49
1732513800000|2024-11-25 05:50:00|1095|1093|1095|1093|1095.4|1093.4|1094.8|1092.8|80
1732514100000|2024-11-25 05:55:00|1094.9|1092.9|1095|1093|1095.2|1093.2|1094.9|1092.9|84
1732514400000|2024-11-25 06:00:00|1094.9|1092.9|1094.2|1092.2|1095|1093|1094.1|1092.1|158
1732514700000|2024-11-25 06:05:00|1094|1092|1094.5|1092.5|1094.6|1092.6|1093.9|1091.9|71
1732515000000|2024-11-25 06:10:00|1094.6|1092.6|1094.2|1092.2|1094.7|1092.7|1094|1092|83
1732515300000|2024-11-25 06:15:00|1094.1|1092.1|1093.9|1091.9|1094.1|1092.1|1093.6|1091.6|162
1732515600000|2024-11-25 06:20:00|1093.7|1091.7|1094.8|1092.8|1095.3|1093.3|1093.7|1091.7|128
1732515900000|2024-11-25 06:25:00|1094.9|1092.9|1094.2|1092.2|1095.7|1093.7|1094.2|1092.2|214
1732516200000|2024-11-25 06:30:00|1094.3|1092.3|1094.5|1092.5|1094.5|1092.5|1093.7|1091.7|278
1732516500000|2024-11-25 06:35:00|1094.6|1092.6|1095.4|1093.4|1095.4|1093.4|1094.5|1092.5|97
1732516800000|2024-11-25 06:40:00|1095.5|1093.5|1095.6|1093.6|1095.8|1093.8|1095.3|1093.3|88
1732517100000|2024-11-25 06:45:00|1095.7|1093.7|1095.2|1093.2|1095.7|1093.7|1095.2|1093.2|152
1732517400000|2024-11-25 06:50:00|1095.3|1093.3|1094.8|1092.8|1095.3|1093.3|1094.7|1092.7|165
1732517700000|2024-11-25 06:55:00|1094.7|1092.7|1095.2|1093.2|1095.4|1093.4|1094.7|1092.7|245
1732518000000|2024-11-25 07:00:00|1095.5|1093.5|1094.3|1092.3|1095.5|1093.5|1094.1|1092.1|285
1732518300000|2024-11-25 07:05:00|1094.4|1092.4|1095.1|1093.1|1095.1|1093.1|1094.3|1092.3|123
1732518600000|2024-11-25 07:10:00|1095.2|1093.2|1094.8|1092.8|1095.3|1093.3|1094.5|1092.5|195
1732518900000|2024-11-25 07:15:00|1094.9|1092.9|1095.3|1093.3|1095.5|1093.5|1094.8|1092.8|149
1732519200000|2024-11-25 07:20:00|1095.2|1093.2|1094.1|1092.1|1095.2|1093.2|1094.1|1092.1|110
1732519500000|2024-11-25 07:25:00|1094|1092|1093.2|1091.2|1094.3|1092.3|1093.2|1091.2|323
1732519800000|2024-11-25 07:30:00|1093.1|1091.1|1093.1|1091.1|1093.2|1091.2|1092.7|1090.7|227
1732520100000|2024-11-25 07:35:00|1093|1091|1092.7|1090.7|1093.1|1091.1|1092.7|1090.7|127
1732520400000|2024-11-25 07:40:00|1092.6|1090.6|1093.6|1091.6|1093.7|1091.7|1092.6|1090.6|283
1732520700000|2024-11-25 07:45:00|1093.7|1091.7|1093.8|1091.8|1093.8|1091.8|1093.1|1091.1|288
1732521000000|2024-11-25 07:50:00|1093.7|1091.7|1093.7|1091.7|1094.4|1092.4|1093.6|1091.6|289
1732521300000|2024-11-25 07:55:00|1093.8|1091.8|1093.4|1091.4|1094.1|1092.1|1093.4|1091.4|450
1732521600000|2024-11-25 08:00:00|1093.6|1091.6|1093.5|1091.5|1094.1|1092.1|1093.2|1091.2|896
1732521900000|2024-11-25 08:05:00|1093.6|1091.6|1093|1091|1093.9|1091.9|1092.9|1090.9|838
1732522200000|2024-11-25 08:10:00|1092.9|1090.9|1093.1|1091.1|1093.3|1091.3|1092.7|1090.7|476
1732522500000|2024-11-25 08:15:00|1093|1091|1092.9|1090.9|1093.4|1091.4|1092.8|1090.8|532
1732522800000|2024-11-25 08:20:00|1093|1091|1092.2|1090.2|1093|1091|1091.8|1089.8|535
1732523100000|2024-11-25 08:25:00|1092.1|1090.1|1092.4|1090.4|1092.7|1090.7|1091.5|1089.5|462
1732523400000|2024-11-25 08:30:00|1092.2|1090.2|1092.5|1090.5|1092.7|1090.7|1091.8|1089.8|336
1732523700000|2024-11-25 08:35:00|1092.4|1090.4|1092.8|1090.8|1093|1091|1092.4|1090.4|313
1732524000000|2024-11-25 08:40:00|1092.7|1090.7|1092.7|1090.7|1093|1091|1092.6|1090.6|300
1732524300000|2024-11-25 08:45:00|1092.8|1090.8|1093.1|1091.1|1093.1|1091.1|1092.6|1090.6|301
1732524600000|2024-11-25 08:50:00|1093|1091|1092.6|1090.6|1093|1091|1092.2|1090.2|424
1732524900000|2024-11-25 08:55:00|1092.5|1090.5|1092.7|1090.7|1093.2|1091.2|1092.5|1090.5|306
1732525200000|2024-11-25 09:00:00|1092.8|1090.8|1093.1|1091.1|1093.3|1091.3|1092.4|1090.4|463
1732525500000|2024-11-25 09:05:00|1093|1091|1093.3|1091.3|1093.8|1091.8|1092.9|1090.9|502
1732525800000|2024-11-25 09:10:00|1093.4|1091.4|1093.9|1091.9|1094.1|1092.1|1093.3|1091.3|478
1732526100000|2024-11-25 09:15:00|1093.8|1091.8|1094.5|1092.5|1094.5|1092.5|1093.8|1091.8|575
1732526400000|2024-11-25 09:20:00|1094.4|1092.4|1093.9|1091.9|1094.4|1092.4|1093.7|1091.7|501
1732526700000|2024-11-25 09:25:00|1093.8|1091.8|1093.5|1091.5|1093.9|1091.9|1093.3|1091.3|487
1732527000000|2024-11-25 09:30:00|1093.6|1091.6|1093.5|1091.5|1094.1|1092.1|1093.3|1091.3|245
1732527300000|2024-11-25 09:35:00|1093.3|1091.3|1093.8|1091.8|1093.9|1091.9|1093.1|1091.1|228
1732527600000|2024-11-25 09:40:00|1093.9|1091.9|1094.8|1092.8|1094.8|1092.8|1093.9|1091.9|321
1732527900000|2024-11-25 09:45:00|1094.7|1092.7|1095.4|1093.4|1095.4|1093.4|1094.5|1092.5|285
1732528200000|2024-11-25 09:50:00|1095.3|1093.3|1094.7|1092.7|1095.3|1093.3|1094.6|1092.6|377
1732528500000|2024-11-25 09:55:00|1094.6|1092.6|1094.2|1092.2|1094.7|1092.7|1094.1|1092.1|590
1732528800000|2024-11-25 10:00:00|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1093.9|1091.9|416
1732529100000|2024-11-25 10:05:00|1094.4|1092.4|1094.2|1092.2|1094.4|1092.4|1094|1092|89
1732529400000|2024-11-25 10:10:00|1094.1|1092.1|1093.9|1091.9|1094.3|1092.3|1093.9|1091.9|69
1732529700000|2024-11-25 10:15:00|1094|1092|1094.3|1092.3|1094.7|1092.7|1094|1092|263
1732530000000|2024-11-25 10:20:00|1094.2|1092.2|1094.2|1092.2|1094.4|1092.4|1093.8|1091.8|801
1732530300000|2024-11-25 10:25:00|1094.1|1092.1|1094|1092|1094.3|1092.3|1093.9|1091.9|436
1732530600000|2024-11-25 10:30:00|1094.1|1092.1|1094.6|1092.6|1094.6|1092.6|1094.1|1092.1|89
1732530900000|2024-11-25 10:35:00|1094.5|1092.5|1094.6|1092.6|1094.9|1092.9|1094.5|1092.5|56
1732531200000|2024-11-25 10:40:00|1094.5|1092.5|1094.1|1092.1|1094.5|1092.5|1094.1|1092.1|80
1732531500000|2024-11-25 10:45:00|1094|1092|1094.1|1092.1|1094.1|1092.1|1093.8|1091.8|127
1732531800000|2024-11-25 10:50:00|1094|1092|1094|1092|1094.2|1092.2|1093.9|1091.9|210
1732532100000|2024-11-25 10:55:00|1093.9|1091.9|1093.8|1091.8|1094|1092|1093.7|1091.7|267
1732532400000|2024-11-25 11:00:00|1093.7|1091.7|1093.7|1091.7|1094|1092|1093.5|1091.5|260
1732532700000|2024-11-25 11:05:00|1093.6|1091.6|1093.5|1091.5|1094.1|1092.1|1093.4|1091.4|128
1732533000000|2024-11-25 11:10:00|1093.4|1091.4|1093.1|1091.1|1093.5|1091.5|1092.9|1090.9|299
1732533300000|2024-11-25 11:15:00|1093.4|1091.4|1093.3|1091.3|1093.4|1091.4|1093.1|1091.1|126
1732533600000|2024-11-25 11:20:00|1093.4|1091.4|1093.7|1091.7|1093.8|1091.8|1093.4|1091.4|89
1732533900000|2024-11-25 11:25:00|1093.8|1091.8|1093.5|1091.5|1093.9|1091.9|1093.4|1091.4|57
1732534200000|2024-11-25 11:30:00|1093.6|1091.6|1093.7|1091.7|1093.8|1091.8|1093.5|1091.5|24
1732534500000|2024-11-25 11:35:00|1093.6|1091.6|1093.6|1091.6|1093.7|1091.7|1093.3|1091.3|94
1732534800000|2024-11-25 11:40:00|1093.5|1091.5|1093.5|1091.5|1093.7|1091.7|1093.2|1091.2|38
1732535100000|2024-11-25 11:45:00|1093.6|1091.6|1093.6|1091.6|1093.9|1091.9|1093.6|1091.6|85
1732535400000|2024-11-25 11:50:00|1093.7|1091.7|1093.7|1091.7|1093.9|1091.9|1093.6|1091.6|53
1732535700000|2024-11-25 11:55:00|1093.6|1091.6|1093.1|1091.1|1093.7|1091.7|1093.1|1091.1|183
1732536000000|2024-11-25 12:00:00|1093.2|1091.2|1094.3|1092.3|1094.4|1092.4|1093.2|1091.2|711
1732536300000|2024-11-25 12:05:00|1094.2|1092.2|1093.5|1091.5|1094.4|1092.4|1093.5|1091.5|180
1732536600000|2024-11-25 12:10:00|1093.6|1091.6|1093.1|1091.1|1093.6|1091.6|1092.9|1090.9|114
1732536900000|2024-11-25 12:15:00|1093.2|1091.2|1093.4|1091.4|1093.4|1091.4|1092.9|1090.9|80
1732537200000|2024-11-25 12:20:00|1093.3|1091.3|1092.9|1090.9|1093.6|1091.6|1092.8|1090.8|59
1732537500000|2024-11-25 12:25:00|1092.8|1090.8|1092.7|1090.7|1093.1|1091.1|1092.6|1090.6|114
1732537800000|2024-11-25 12:30:00|1092.8|1090.8|1093.5|1091.5|1093.5|1091.5|1092.8|1090.8|63
1732538100000|2024-11-25 12:35:00|1093.6|1091.6|1094.2|1092.2|1094.2|1092.2|1093.6|1091.6|103
1732538400000|2024-11-25 12:40:00|1094.3|1092.3|1093.9|1091.9|1094.3|1092.3|1093.9|1091.9|116
1732538700000|2024-11-25 12:45:00|1094|1092|1094.2|1092.2|1094.3|1092.3|1094|1092|127
1732539000000|2024-11-25 12:50:00|1094.3|1092.3|1094.7|1092.7|1094.8|1092.8|1094.2|1092.2|181
1732539300000|2024-11-25 12:55:00|1094.8|1092.8|1094.4|1092.4|1095|1093|1094.3|1092.3|337
1732539600000|2024-11-25 13:00:00|1094.5|1092.5|1094.9|1092.9|1095.2|1093.2|1094.4|1092.4|306
1732539900000|2024-11-25 13:05:00|1094.8|1092.8|1095.2|1093.2|1095.3|1093.3|1094.5|1092.5|294
1732540200000|2024-11-25 13:10:00|1095.1|1093.1|1095.2|1093.2|1095.2|1093.2|1094.7|1092.7|125
1732540500000|2024-11-25 13:15:00|1095.1|1093.1|1095.8|1093.8|1095.8|1093.8|1095.1|1093.1|350
1732540800000|2024-11-25 13:20:00|1095.7|1093.7|1095.8|1093.8|1096|1094|1095.4|1093.4|226
1732541100000|2024-11-25 13:25:00|1095.9|1093.9|1095.8|1093.8|1096.3|1094.3|1095.8|1093.8|141
1732541400000|2024-11-25 13:30:00|1095.9|1093.9|1095.1|1093.1|1096.2|1094.2|1095.1|1093.1|314
1732541700000|2024-11-25 13:35:00|1095.2|1093.2|1095.1|1093.1|1095.4|1093.4|1094.9|1092.9|63
1732542000000|2024-11-25 13:40:00|1095.2|1093.2|1095.5|1093.5|1095.5|1093.5|1095.1|1093.1|173
1732542300000|2024-11-25 13:45:00|1095.6|1093.6|1095.7|1093.7|1095.7|1093.7|1095.4|1093.4|124
1732542600000|2024-11-25 13:50:00|1095.6|1093.6|1096.1|1094.1|1096.3|1094.3|1095.6|1093.6|318
1732542900000|2024-11-25 13:55:00|1096|1094|1095.8|1093.8|1096.5|1094.5|1095.8|1093.8|190
1732543200000|2024-11-25 14:00:00|1095.9|1093.9|1095.9|1093.9|1096.1|1094.1|1095.7|1093.7|248
1732543500000|2024-11-25 14:05:00|1096|1094|1095.5|1093.5|1096.3|1094.3|1095.3|1093.3|635
1732543800000|2024-11-25 14:10:00|1095.4|1093.4|1096.2|1094.2|1096.4|1094.4|1095.4|1093.4|302
1732544100000|2024-11-25 14:15:00|1096.3|1094.3|1096.3|1094.3|1096.7|1094.7|1096.1|1094.1|231
1732544400000|2024-11-25 14:20:00|1096.2|1094.2|1095.8|1093.8|1096.4|1094.4|1095.7|1093.7|395
1732544700000|2024-11-25 14:25:00|1095.9|1093.9|1095.8|1093.8|1096.1|1094.1|1095.7|1093.7|343
1732545000000|2024-11-25 14:30:00|1095.1|1094.6|1094.8|1094.3|1095.2|1094.7|1092.6|1092.1|6343
1732545300000|2024-11-25 14:35:00|1094.7|1094.2|1095|1094.5|1095.1|1094.6|1093.3|1092.8|2031
1732545600000|2024-11-25 14:40:00|1094.9|1094.4|1094.5|1094|1095.4|1094.9|1094.3|1093.8|1677
1732545900000|2024-11-25 14:45:00|1094.6|1094.1|1093.9|1093.4|1094.8|1094.3|1093.9|1093.4|1700
1732546200000|2024-11-25 14:50:00|1093.8|1093.3|1092.3|1091.8|1094.3|1093.8|1092.2|1091.7|2312
1732546500000|2024-11-25 14:55:00|1092.4|1091.9|1092.1|1091.6|1092.5|1092|1091.9|1091.4|1811
1732546800000|2024-11-25 15:00:00|1092|1091.5|1090.3|1089.8|1092|1091.5|1090.1|1089.6|2766
1732547100000|2024-11-25 15:05:00|1090.2|1089.7|1090.3|1089.8|1090.7|1090.2|1090|1089.5|1338
1732547400000|2024-11-25 15:10:00|1090.2|1089.7|1090.3|1089.8|1090.4|1089.9|1089.3|1088.8|924
1732547700000|2024-11-25 15:15:00|1090.2|1089.7|1090.7|1090.2|1091|1090.5|1090|1089.5|756
1732548000000|2024-11-25 15:20:00|1090.6|1090.1|1090.9|1090.4|1091.1|1090.6|1090.5|1090|886
1732548300000|2024-11-25 15:25:00|1091|1090.5|1092.1|1091.6|1092.2|1091.7|1091|1090.5|816
1732548600000|2024-11-25 15:30:00|1092.2|1091.7|1091.4|1090.9|1092.5|1092|1091.4|1090.9|1175
1732548900000|2024-11-25 15:35:00|1091.6|1091.1|1091.6|1091.1|1092|1091.5|1091.5|1091|810
1732549200000|2024-11-25 15:40:00|1091.5|1091|1092.3|1091.8|1092.3|1091.8|1091.4|1090.9|1261
1732549500000|2024-11-25 15:45:00|1092.2|1091.7|1091.3|1090.8|1092.2|1091.7|1091.2|1090.7|1389
1732549800000|2024-11-25 15:50:00|1091.2|1090.7|1091.1|1090.6|1091.3|1090.8|1090.5|1090|1328
1732550100000|2024-11-25 15:55:00|1091.2|1090.7|1091|1090.5|1091.2|1090.7|1090.5|1090|1321
1732550400000|2024-11-25 16:00:00|1090.9|1090.4|1091.3|1090.8|1091.5|1091|1090.7|1090.2|1603
1732550700000|2024-11-25 16:05:00|1091.2|1090.7|1090.3|1089.8|1091.5|1091|1090.1|1089.6|1529
1732551000000|2024-11-25 16:10:00|1090.2|1089.7|1090.5|1090|1090.8|1090.3|1090.1|1089.6|1465
1732551300000|2024-11-25 16:15:00|1090.4|1089.9|1090.8|1090.3|1090.9|1090.4|1090.3|1089.8|1099
1732551600000|2024-11-25 16:20:00|1090.9|1090.4|1090.3|1089.8|1090.9|1090.4|1090.3|1089.8|1459
1732551900000|2024-11-25 16:25:00|1090.4|1089.9|1090|1089.5|1090.6|1090.1|1089.7|1089.2|2785
1732552200000|2024-11-25 16:30:00|1089.9|1089.4|1090.9|1090.4|1090.9|1090.4|1089.9|1089.4|1347
1732552500000|2024-11-25 16:35:00|1090.8|1090.3|1090.1|1089.6|1090.9|1090.4|1090|1089.5|657
1732552800000|2024-11-25 16:40:00|1090|1089.5|1089.3|1088.8|1090.2|1089.7|1089.3|1088.8|639
1732553100000|2024-11-25 16:45:00|1089.2|1088.7|1088.7|1088.2|1089.3|1088.8|1088.7|1088.2|953
1732553400000|2024-11-25 16:50:00|1088.8|1088.3|1089.7|1089.2|1089.8|1089.3|1088.6|1088.1|843
1732553700000|2024-11-25 16:55:00|1089.8|1089.3|1089.6|1089.1|1089.8|1089.3|1089.5|1089|612
1732554000000|2024-11-25 17:00:00|1089.7|1089.2|1090.3|1089.8|1090.4|1089.9|1089.6|1089.1|446
1732554300000|2024-11-25 17:05:00|1090.4|1089.9|1090.4|1089.9|1090.6|1090.1|1090.2|1089.7|337
1732554600000|2024-11-25 17:10:00|1090.5|1090|1089.5|1089|1090.5|1090|1089.5|1089|208
1732554900000|2024-11-25 17:15:00|1089.6|1089.1|1089.4|1088.9|1089.7|1089.2|1089.3|1088.8|210
1732555200000|2024-11-25 17:20:00|1089.3|1088.8|1088.5|1088|1089.3|1088.8|1088.5|1088|483
1732555500000|2024-11-25 17:25:00|1088.6|1088.1|1088.7|1088.2|1089.1|1088.6|1088.5|1088|307
1732555800000|2024-11-25 17:30:00|1088.8|1088.3|1089.1|1088.6|1089.2|1088.7|1088.8|1088.3|237
1732556100000|2024-11-25 17:35:00|1089.2|1088.7|1088.9|1088.4|1089.3|1088.8|1088.9|1088.4|129
1732556400000|2024-11-25 17:40:00|1089|1088.5|1088.4|1087.9|1089.2|1088.7|1088.4|1087.9|286
1732556700000|2024-11-25 17:45:00|1088.3|1087.8|1088.7|1088.2|1088.7|1088.2|1088.1|1087.6|313
1732557000000|2024-11-25 17:50:00|1088.8|1088.3|1089.8|1089.3|1089.8|1089.3|1088.8|1088.3|338
1732557300000|2024-11-25 17:55:00|1089.9|1089.4|1089.9|1089.4|1090|1089.5|1089.7|1089.2|115
1732557600000|2024-11-25 18:00:00|1089.8|1089.3|1091.4|1090.9|1091.4|1090.9|1089.8|1089.3|320
1732557900000|2024-11-25 18:05:00|1091.3|1090.8|1091.3|1090.8|1091.7|1091.2|1091.2|1090.7|267
1732558200000|2024-11-25 18:10:00|1091.4|1090.9|1091.7|1091.2|1091.8|1091.3|1091.4|1090.9|408
1732558500000|2024-11-25 18:15:00|1091.6|1091.1|1091.4|1090.9|1091.9|1091.4|1091.2|1090.7|375
1732558800000|2024-11-25 18:20:00|1091.3|1090.8|1091.4|1090.9|1091.4|1090.9|1091|1090.5|375
1732559100000|2024-11-25 18:25:00|1091.5|1091|1091.5|1091|1091.6|1091.1|1091.4|1090.9|468
1732559400000|2024-11-25 18:30:00|1091.6|1091.1|1092|1091.5|1092|1091.5|1091.5|1091|434
1732559700000|2024-11-25 18:35:00|1091.9|1091.4|1092.1|1091.6|1092.1|1091.6|1091.7|1091.2|143
1732560000000|2024-11-25 18:40:00|1092|1091.5|1091.7|1091.2|1092|1091.5|1091.7|1091.2|316
1732560300000|2024-11-25 18:45:00|1091.8|1091.3|1092.1|1091.6|1092.3|1091.8|1091.8|1091.3|216
1732560600000|2024-11-25 18:50:00|1092|1091.5|1092.3|1091.8|1092.5|1092|1092|1091.5|390
1732560900000|2024-11-25 18:55:00|1092.4|1091.9|1092.7|1092.2|1092.9|1092.4|1092.4|1091.9|368
1732561200000|2024-11-25 19:00:00|1092.8|1092.3|1092.9|1092.4|1093.1|1092.6|1092.7|1092.2|205
1732561500000|2024-11-25 19:05:00|1092.8|1092.3|1093.1|1092.6|1093.1|1092.6|1092.5|1092|305
1732561800000|2024-11-25 19:10:00|1093.2|1092.7|1093.4|1092.9|1093.5|1093|1093.1|1092.6|236
1732562100000|2024-11-25 19:15:00|1093.5|1093|1093.9|1093.4|1093.9|1093.4|1093.5|1093|265
1732562400000|2024-11-25 19:20:00|1093.8|1093.3|1092.9|1092.4|1093.9|1093.4|1092.7|1092.2|336
1732562700000|2024-11-25 19:25:00|1092.8|1092.3|1093.4|1092.9|1093.4|1092.9|1092.8|1092.3|146
1732563000000|2024-11-25 19:30:00|1093.3|1092.8|1093.3|1092.8|1093.4|1092.9|1092.9|1092.4|279
1732563300000|2024-11-25 19:35:00|1093.4|1092.9|1092.8|1092.3|1093.4|1092.9|1092.7|1092.2|326
1732563600000|2024-11-25 19:40:00|1092.7|1092.2|1092.7|1092.2|1092.8|1092.3|1092.6|1092.1|332
1732563900000|2024-11-25 19:45:00|1092.6|1092.1|1093.1|1092.6|1093.5|1093|1092.5|1092|430
1732564200000|2024-11-25 19:50:00|1093.2|1092.7|1093|1092.5|1093.3|1092.8|1093|1092.5|277
1732564500000|2024-11-25 19:55:00|1092.9|1092.4|1093|1092.5|1093.2|1092.7|1092.7|1092.2|478
1732564800000|2024-11-25 20:00:00|1092.9|1092.4|1092.3|1091.8|1092.9|1092.4|1092.2|1091.7|364
1732565100000|2024-11-25 20:05:00|1092.5|1092|1092.8|1092.3|1092.8|1092.3|1092.3|1091.8|385
1732565400000|2024-11-25 20:10:00|1092.7|1092.2|1093|1092.5|1093|1092.5|1092.7|1092.2|284
1732565700000|2024-11-25 20:15:00|1093.1|1092.6|1093.3|1092.8|1093.4|1092.9|1092.9|1092.4|337
1732566000000|2024-11-25 20:20:00|1093.2|1092.7|1093.1|1092.6|1093.5|1093|1093|1092.5|245
1732566300000|2024-11-25 20:25:00|1093.2|1092.7|1093.3|1092.8|1093.3|1092.8|1092.8|1092.3|400
1732566600000|2024-11-25 20:30:00|1093.4|1092.9|1093.4|1092.9|1093.6|1093.1|1093.1|1092.6|439
1732566900000|2024-11-25 20:35:00|1093.5|1093|1093.2|1092.7|1093.5|1093|1093.1|1092.6|291
1732567200000|2024-11-25 20:40:00|1093.3|1092.8|1093.1|1092.6|1093.5|1093|1093.1|1092.6|324
1732567500000|2024-11-25 20:45:00|1093|1092.5|1092.4|1091.9|1093.2|1092.7|1092.4|1091.9|853
1732567800000|2024-11-25 20:50:00|1092.5|1092|1092.4|1091.9|1092.8|1092.3|1092.1|1091.6|1540
1732568100000|2024-11-25 20:55:00|1092.3|1091.8|1090.3|1089.8|1092.3|1091.8|1090|1089.5|17865
1732568400000|2024-11-25 21:00:00|1091|1089|1091.9|1089.9|1092.4|1090.4|1090.8|1088.8|2332
1732568700000|2024-11-25 21:05:00|1092.1|1090.1|1092.8|1090.8|1093|1091|1092.1|1090.1|227
1732569000000|2024-11-25 21:10:00|1092.7|1090.7|1093|1091|1093.3|1091.3|1092.7|1090.7|91
1732569300000|2024-11-25 21:15:00|1093.1|1091.1|1093.5|1091.5|1093.6|1091.6|1093.1|1091.1|83
1732569600000|2024-11-25 21:20:00|1093.4|1091.4|1093.4|1091.4|1093.5|1091.5|1093.4|1091.4|42
1732569900000|2024-11-25 21:25:00|1093.5|1091.5|1093.4|1091.4|1093.5|1091.5|1093.3|1091.3|29
1732570200000|2024-11-25 21:30:00|1093.3|1091.3|1093.3|1091.3|1093.3|1091.3|1093.1|1091.1|70
1732570500000|2024-11-25 21:35:00|1093.2|1091.2|1093.1|1091.1|1093.2|1091.2|1093.1|1091.1|10
1732570800000|2024-11-25 21:40:00|1093|1091|1092.9|1090.9|1093|1091|1092.9|1090.9|4
1732571100000|2024-11-25 21:45:00|1092.8|1090.8|1092.8|1090.8|1092.9|1090.9|1092.8|1090.8|7
1732571400000|2024-11-25 21:50:00|1092.9|1090.9|1093.1|1091.1|1093.1|1091.1|1092.8|1090.8|16
1732571700000|2024-11-25 21:55:00|1092.9|1090.9|1093|1091|1093.1|1091.1|1092.9|1090.9|36
1732574700000|2024-11-25 22:45:00|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|0
1732575600000|2024-11-25 23:00:00|1093.3|1091.3|1094|1092|1094.1|1092.1|1093|1091|0
1732575900000|2024-11-25 23:05:00|1094.1|1092.1|1094.2|1092.2|1094.3|1092.3|1094|1092|0
1732576200000|2024-11-25 23:10:00|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1094.1|1092.1|0
1732576500000|2024-11-25 23:15:00|1094.2|1092.2|1094.3|1092.3|1094.3|1092.3|1094.2|1092.2|0
1732576800000|2024-11-25 23:20:00|1094.2|1092.2|1094.1|1092.1|1094.2|1092.2|1094|1092|0
1732577100000|2024-11-25 23:25:00|1094.2|1092.2|1094.3|1092.3|1094.3|1092.3|1094.2|1092.2|0
1732577400000|2024-11-25 23:30:00|1094.2|1092.2|1094.1|1092.1|1094.3|1092.3|1094.1|1092.1|0
1732577700000|2024-11-25 23:35:00|1094|1092|1093.4|1091.4|1094.1|1092.1|1093|1091|0
1732578000000|2024-11-25 23:40:00|1093.3|1091.3|1091.8|1089.8|1093.5|1091.5|1090.9|1088.9|0
1732578300000|2024-11-25 23:45:00|1091.9|1089.9|1090.6|1088.6|1091.9|1089.9|1089.9|1087.9|0
1732578600000|2024-11-25 23:50:00|1090.7|1088.7|1089|1087|1090.7|1088.7|1088.6|1086.6|0
1732578900000|2024-11-25 23:55:00|1088.9|1086.9|1089.8|1087.8|1090.2|1088.2|1088.9|1086.9|0
1732579200000|2024-11-26 00:00:00|1089.6|1087.6|1089.1|1087.1|1089.9|1087.9|1088.9|1086.9|0
1732579500000|2024-11-26 00:05:00|1089|1087|1088.3|1086.3|1089.1|1087.1|1088|1086|0
1732579800000|2024-11-26 00:10:00|1088.2|1086.2|1088.6|1086.6|1089|1087|1088.1|1086.1|0
1732580100000|2024-11-26 00:15:00|1088.5|1086.5|1088|1086|1088.5|1086.5|1087.9|1085.9|0
1732580400000|2024-11-26 00:20:00|1088.1|1086.1|1088.5|1086.5|1088.6|1086.6|1088|1086|0
1732580700000|2024-11-26 00:25:00|1088.6|1086.6|1089.3|1087.3|1089.3|1087.3|1088.6|1086.6|0
1732581000000|2024-11-26 00:30:00|1089.2|1087.2|1088.9|1086.9|1089.2|1087.2|1088.8|1086.8|0
1732581300000|2024-11-26 00:35:00|1089|1087|1088.6|1086.6|1089.2|1087.2|1088.2|1086.2|0
1732581600000|2024-11-26 00:40:00|1088.7|1086.7|1088.8|1086.8|1088.9|1086.9|1088.5|1086.5|0
1732581900000|2024-11-26 00:45:00|1088.7|1086.7|1089.2|1087.2|1089.4|1087.4|1088.7|1086.7|0
1732582200000|2024-11-26 00:50:00|1089.1|1087.1|1088.2|1086.2|1089.4|1087.4|1088|1086|0
1732582500000|2024-11-26 00:55:00|1088.3|1086.3|1088.2|1086.2|1088.6|1086.6|1087.9|1085.9|0
1732582800000|2024-11-26 01:00:00|1083.1|1081.1|1080|1078|1085|1083|1071.1|1069.1|383
1732583100000|2024-11-26 01:05:00|1080.1|1078.1|1081.6|1079.6|1082|1080|1079.7|1077.7|472
1732583400000|2024-11-26 01:10:00|1081.8|1079.8|1082.5|1080.5|1082.5|1080.5|1081.5|1079.5|214
1732583700000|2024-11-26 01:15:00|1082.3|1080.3|1082.7|1080.7|1082.8|1080.8|1080.2|1078.2|195
1732584000000|2024-11-26 01:20:00|1082.9|1080.9|1084.6|1082.6|1084.6|1082.6|1082.8|1080.8|153
1732584300000|2024-11-26 01:25:00|1084.4|1082.4|1085.1|1083.1|1085.9|1083.9|1084.2|1082.2|94
1732584600000|2024-11-26 01:30:00|1085.2|1083.2|1086.8|1084.8|1087|1085|1084.6|1082.6|155
1732584900000|2024-11-26 01:35:00|1087.5|1085.5|1086.4|1084.4|1087.6|1085.6|1086.2|1084.2|53
1732585200000|2024-11-26 01:40:00|1086.5|1084.5|1086.3|1084.3|1086.6|1084.6|1085.6|1083.6|145
1732585500000|2024-11-26 01:45:00|1086.5|1084.5|1087|1085|1087.3|1085.3|1086.4|1084.4|284
1732585800000|2024-11-26 01:50:00|1086.7|1084.7|1086.6|1084.6|1087.5|1085.5|1086.3|1084.3|99
1732586100000|2024-11-26 01:55:00|1086.5|1084.5|1086.7|1084.7|1086.8|1084.8|1085.8|1083.8|193
1732586400000|2024-11-26 02:00:00|1086.6|1084.6|1088.4|1086.4|1088.8|1086.8|1086.5|1084.5|98
1732586700000|2024-11-26 02:05:00|1088.3|1086.3|1088.5|1086.5|1089.2|1087.2|1088.1|1086.1|71
1732587000000|2024-11-26 02:10:00|1088.6|1086.6|1088.5|1086.5|1088.6|1086.6|1088.1|1086.1|65
1732587300000|2024-11-26 02:15:00|1088.2|1086.2|1088.9|1086.9|1088.9|1086.9|1088.2|1086.2|26
1732587600000|2024-11-26 02:20:00|1089|1087|1090.1|1088.1|1090.1|1088.1|1088.9|1086.9|47
1732587900000|2024-11-26 02:25:00|1090|1088|1088.7|1086.7|1090.2|1088.2|1088.6|1086.6|39
1732588200000|2024-11-26 02:30:00|1088.8|1086.8|1088|1086|1088.8|1086.8|1087.9|1085.9|22
1732588500000|2024-11-26 02:35:00|1088.4|1086.4|1088.4|1086.4|1088.6|1086.6|1088.4|1086.4|3
1732588800000|2024-11-26 02:40:00|1088.2|1086.2|1088.2|1086.2|1088.2|1086.2|1087.8|1085.8|41
1732589100000|2024-11-26 02:45:00|1088.5|1086.5|1088.5|1086.5|1089.1|1087.1|1088.5|1086.5|10
1732589400000|2024-11-26 02:50:00|1088.7|1086.7|1088.8|1086.8|1088.8|1086.8|1088.5|1086.5|5
1732589700000|2024-11-26 02:55:00|1088.3|1086.3|1087.6|1085.6|1088.3|1086.3|1087.6|1085.6|7
1732590000000|2024-11-26 03:00:00|1087.9|1085.9|1088.6|1086.6|1088.6|1086.6|1087.9|1085.9|8
1732590300000|2024-11-26 03:05:00|1088.1|1086.1|1089.4|1087.4|1089.4|1087.4|1088|1086|24
1732590600000|2024-11-26 03:10:00|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1089|1087|21
1732590900000|2024-11-26 03:15:00|1089.6|1087.6|1089.9|1087.9|1089.9|1087.9|1089.6|1087.6|9
1732591200000|2024-11-26 03:20:00|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|2
1732591500000|2024-11-26 03:25:00|1090.6|1088.6|1090.3|1088.3|1090.7|1088.7|1090.1|1088.1|11
1732591800000|2024-11-26 03:30:00|1090.2|1088.2|1090.2|1088.2|1090.5|1088.5|1089.9|1087.9|15
1732592100000|2024-11-26 03:35:00|1090.1|1088.1|1090.2|1088.2|1090.2|1088.2|1089.6|1087.6|27
1732592400000|2024-11-26 03:40:00|1090.6|1088.6|1089.9|1087.9|1090.6|1088.6|1089.9|1087.9|20
1732592700000|2024-11-26 03:45:00|1089.8|1087.8|1090.3|1088.3|1090.3|1088.3|1089.7|1087.7|8
1732593000000|2024-11-26 03:50:00|1090.6|1088.6|1090.6|1088.6|1090.6|1088.6|1090.4|1088.4|3
1732593300000|2024-11-26 03:55:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|2
1732593600000|2024-11-26 04:00:00|1090.6|1088.6|1091.3|1089.3|1091.3|1089.3|1090.6|1088.6|30
1732593900000|2024-11-26 04:05:00|1091.2|1089.2|1091.4|1089.4|1091.4|1089.4|1091.1|1089.1|11
1732594200000|2024-11-26 04:10:00|1091.3|1089.3|1090.7|1088.7|1091.3|1089.3|1090.6|1088.6|18
1732594500000|2024-11-26 04:15:00|1090.2|1088.2|1090.4|1088.4|1090.5|1088.5|1090.2|1088.2|19
1732594800000|2024-11-26 04:20:00|1090.7|1088.7|1090.9|1088.9|1091.2|1089.2|1090.7|1088.7|41
1732595100000|2024-11-26 04:25:00|1091|1089|1090.7|1088.7|1091|1089|1090.7|1088.7|8
1732595400000|2024-11-26 04:30:00|1090.6|1088.6|1090.2|1088.2|1090.6|1088.6|1090.2|1088.2|17
1732595700000|2024-11-26 04:35:00|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1090.3|1088.3|7
1732596000000|2024-11-26 04:40:00|1090.1|1088.1|1089.7|1087.7|1090.1|1088.1|1089.5|1087.5|32
1732596300000|2024-11-26 04:45:00|1089.6|1087.6|1088.7|1086.7|1089.6|1087.6|1088.6|1086.6|91
1732596600000|2024-11-26 04:50:00|1088.9|1086.9|1088.4|1086.4|1088.9|1086.9|1088.3|1086.3|75
1732596900000|2024-11-26 04:55:00|1088.3|1086.3|1088.4|1086.4|1088.5|1086.5|1088|1086|106
1732597200000|2024-11-26 05:00:00|1088.3|1086.3|1088.7|1086.7|1088.9|1086.9|1088.2|1086.2|99
1732597500000|2024-11-26 05:05:00|1088.5|1086.5|1088.6|1086.6|1088.7|1086.7|1088.5|1086.5|31
1732597800000|2024-11-26 05:10:00|1088.5|1086.5|1088|1086|1088.5|1086.5|1088|1086|61
1732598100000|2024-11-26 05:15:00|1087.9|1085.9|1088.1|1086.1|1088.2|1086.2|1087.8|1085.8|68
1732598400000|2024-11-26 05:20:00|1088|1086|1089.1|1087.1|1089.2|1087.2|1087.9|1085.9|61
1732598700000|2024-11-26 05:25:00|1089.2|1087.2|1087.5|1085.5|1089.2|1087.2|1087.4|1085.4|75
1732599000000|2024-11-26 05:30:00|1087.4|1085.4|1087.9|1085.9|1088.1|1086.1|1087.2|1085.2|137
1732599300000|2024-11-26 05:35:00|1087.8|1085.8|1086.9|1084.9|1087.8|1085.8|1086.8|1084.8|140
1732599600000|2024-11-26 05:40:00|1087|1085|1086.4|1084.4|1087.4|1085.4|1086.3|1084.3|132
1732599900000|2024-11-26 05:45:00|1086.2|1084.2|1085.7|1083.7|1086.4|1084.4|1085.6|1083.6|113
1732600200000|2024-11-26 05:50:00|1085.8|1083.8|1085.3|1083.3|1085.9|1083.9|1085.3|1083.3|85
1732600500000|2024-11-26 05:55:00|1085.4|1083.4|1085.7|1083.7|1085.8|1083.8|1085.1|1083.1|73
1732600800000|2024-11-26 06:00:00|1085.6|1083.6|1086.2|1084.2|1086.3|1084.3|1085.3|1083.3|145
1732601100000|2024-11-26 06:05:00|1086.4|1084.4|1086.6|1084.6|1086.6|1084.6|1086|1084|72
1732601400000|2024-11-26 06:10:00|1086.7|1084.7|1086.9|1084.9|1087|1085|1086.3|1084.3|77
1732601700000|2024-11-26 06:15:00|1086.8|1084.8|1086.2|1084.2|1086.9|1084.9|1086.2|1084.2|69
1732602000000|2024-11-26 06:20:00|1086.1|1084.1|1086.7|1084.7|1087|1085|1086.1|1084.1|170
1732602300000|2024-11-26 06:25:00|1087.1|1085.1|1086.6|1084.6|1087.1|1085.1|1086.3|1084.3|54
1732602600000|2024-11-26 06:30:00|1086.7|1084.7|1085.9|1083.9|1087|1085|1085.9|1083.9|60
1732602900000|2024-11-26 06:35:00|1085.8|1083.8|1086.1|1084.1|1086.2|1084.2|1085.4|1083.4|85
1732603200000|2024-11-26 06:40:00|1086.3|1084.3|1086.2|1084.2|1086.7|1084.7|1086.2|1084.2|92
1732603500000|2024-11-26 06:45:00|1086.1|1084.1|1085.6|1083.6|1086.1|1084.1|1085.5|1083.5|86
1732603800000|2024-11-26 06:50:00|1085.7|1083.7|1084.8|1082.8|1085.8|1083.8|1084.8|1082.8|207
1732604100000|2024-11-26 06:55:00|1084.9|1082.9|1085|1083|1085.2|1083.2|1084.5|1082.5|222
1732604400000|2024-11-26 07:00:00|1084.9|1082.9|1083.8|1081.8|1084.9|1082.9|1083.7|1081.7|295
1732604700000|2024-11-26 07:05:00|1083.9|1081.9|1083.9|1081.9|1084.3|1082.3|1083.5|1081.5|153
1732605000000|2024-11-26 07:10:00|1083.8|1081.8|1084|1082|1084.4|1082.4|1083.8|1081.8|107
1732605300000|2024-11-26 07:15:00|1084.1|1082.1|1085.1|1083.1|1085.5|1083.5|1084.1|1082.1|100
1732605600000|2024-11-26 07:20:00|1084.9|1082.9|1085.4|1083.4|1086|1084|1084.7|1082.7|123
1732605900000|2024-11-26 07:25:00|1085.2|1083.2|1084.6|1082.6|1085.2|1083.2|1084.5|1082.5|150
1732606200000|2024-11-26 07:30:00|1084.5|1082.5|1084|1082|1084.5|1082.5|1083.9|1081.9|126
1732606500000|2024-11-26 07:35:00|1083.9|1081.9|1084.1|1082.1|1084.3|1082.3|1083.1|1081.1|161
1732606800000|2024-11-26 07:40:00|1084.2|1082.2|1084|1082|1084.5|1082.5|1084|1082|325
1732607100000|2024-11-26 07:45:00|1084.1|1082.1|1086.3|1084.3|1086.5|1084.5|1084.1|1082.1|735
1732607400000|2024-11-26 07:50:00|1086.4|1084.4|1085.4|1083.4|1086.6|1084.6|1085.2|1083.2|336
1732607700000|2024-11-26 07:55:00|1085.3|1083.3|1084.7|1082.7|1085.4|1083.4|1084.7|1082.7|196
1732608000000|2024-11-26 08:00:00|1084.8|1082.8|1085.4|1083.4|1085.5|1083.5|1084.3|1082.3|376
1732608300000|2024-11-26 08:05:00|1085.5|1083.5|1085|1083|1086.2|1084.2|1084.9|1082.9|369
1732608600000|2024-11-26 08:10:00|1085.1|1083.1|1084.9|1082.9|1085.3|1083.3|1084.8|1082.8|269
1732608900000|2024-11-26 08:15:00|1084.8|1082.8|1085.7|1083.7|1085.7|1083.7|1084.6|1082.6|263
1732609200000|2024-11-26 08:20:00|1085.5|1083.5|1085.1|1083.1|1085.7|1083.7|1085|1083|216
1732609500000|2024-11-26 08:25:00|1085|1083|1085.1|1083.1|1085.5|1083.5|1084.6|1082.6|241
1732609800000|2024-11-26 08:30:00|1085|1083|1084.8|1082.8|1085.2|1083.2|1084.4|1082.4|268
1732610100000|2024-11-26 08:35:00|1084.9|1082.9|1084.3|1082.3|1085|1083|1084.1|1082.1|258
1732610400000|2024-11-26 08:40:00|1084.2|1082.2|1084.3|1082.3|1084.4|1082.4|1083.9|1081.9|324
1732610700000|2024-11-26 08:45:00|1084.4|1082.4|1085.6|1083.6|1085.6|1083.6|1084.2|1082.2|155
1732611000000|2024-11-26 08:50:00|1085.5|1083.5|1085.8|1083.8|1085.9|1083.9|1085.3|1083.3|127
1732611300000|2024-11-26 08:55:00|1085.9|1083.9|1085.2|1083.2|1085.9|1083.9|1085.2|1083.2|186
1732611600000|2024-11-26 09:00:00|1085.3|1083.3|1086.9|1084.9|1087|1085|1085.2|1083.2|282
1732611900000|2024-11-26 09:05:00|1087|1085|1086.9|1084.9|1087.3|1085.3|1086.6|1084.6|204
1732612200000|2024-11-26 09:10:00|1087|1085|1087.7|1085.7|1087.8|1085.8|1087|1085|184
1732612500000|2024-11-26 09:15:00|1087.8|1085.8|1088.1|1086.1|1088.5|1086.5|1087.5|1085.5|276
1732612800000|2024-11-26 09:20:00|1088|1086|1087.7|1085.7|1088.7|1086.7|1087.5|1085.5|685
1732613100000|2024-11-26 09:25:00|1087.4|1085.4|1087.7|1085.7|1088.1|1086.1|1087.4|1085.4|179
1732613400000|2024-11-26 09:30:00|1087.8|1085.8|1086.9|1084.9|1088.1|1086.1|1086.8|1084.8|159
1732613700000|2024-11-26 09:35:00|1086.8|1084.8|1087.3|1085.3|1087.4|1085.4|1086.7|1084.7|139
1732614000000|2024-11-26 09:40:00|1087.4|1085.4|1088|1086|1088.1|1086.1|1087.3|1085.3|177
1732614300000|2024-11-26 09:45:00|1087.9|1085.9|1087.4|1085.4|1088|1086|1087.3|1085.3|306
1732614600000|2024-11-26 09:50:00|1087.5|1085.5|1087.8|1085.8|1088|1086|1087.2|1085.2|137
1732614900000|2024-11-26 09:55:00|1087.9|1085.9|1088|1086|1088.1|1086.1|1087.8|1085.8|54
1732615200000|2024-11-26 10:00:00|1088.1|1086.1|1089|1087|1089.2|1087.2|1088.1|1086.1|615
1732615500000|2024-11-26 10:05:00|1088.9|1086.9|1088.7|1086.7|1089|1087|1088.6|1086.6|269
1732615800000|2024-11-26 10:10:00|1088.8|1086.8|1089.4|1087.4|1089.4|1087.4|1088.8|1086.8|305
1732616100000|2024-11-26 10:15:00|1089.3|1087.3|1089.2|1087.2|1089.5|1087.5|1088.9|1086.9|130
1732616400000|2024-11-26 10:20:00|1089.3|1087.3|1089.3|1087.3|1089.5|1087.5|1089.1|1087.1|138
1732616700000|2024-11-26 10:25:00|1089.2|1087.2|1088.5|1086.5|1089.5|1087.5|1088.5|1086.5|182
1732617000000|2024-11-26 10:30:00|1088.6|1086.6|1088.4|1086.4|1088.6|1086.6|1088.2|1086.2|337
1732617300000|2024-11-26 10:35:00|1088.5|1086.5|1089|1087|1089.3|1087.3|1088.5|1086.5|152
1732617600000|2024-11-26 10:40:00|1088.9|1086.9|1088.8|1086.8|1088.9|1086.9|1088.5|1086.5|46
1732617900000|2024-11-26 10:45:00|1088.9|1086.9|1089.4|1087.4|1089.4|1087.4|1088.9|1086.9|66
1732618200000|2024-11-26 10:50:00|1089.5|1087.5|1089.7|1087.7|1089.7|1087.7|1089.4|1087.4|55
1732618500000|2024-11-26 10:55:00|1089.8|1087.8|1089.9|1087.9|1090.2|1088.2|1089.7|1087.7|95
1732618800000|2024-11-26 11:00:00|1090|1088|1089.7|1087.7|1090.1|1088.1|1089.7|1087.7|108
1732619100000|2024-11-26 11:05:00|1089.6|1087.6|1090.4|1088.4|1090.4|1088.4|1089.6|1087.6|81
1732619400000|2024-11-26 11:10:00|1090.3|1088.3|1089.9|1087.9|1090.3|1088.3|1089.9|1087.9|38
1732619700000|2024-11-26 11:15:00|1090|1088|1089.8|1087.8|1090.1|1088.1|1089.8|1087.8|41
1732620000000|2024-11-26 11:20:00|1089.9|1087.9|1088.9|1086.9|1089.9|1087.9|1088.9|1086.9|135
1732620300000|2024-11-26 11:25:00|1089|1087|1088.6|1086.6|1089.1|1087.1|1088.6|1086.6|70
1732620600000|2024-11-26 11:30:00|1088.5|1086.5|1089|1087|1089.1|1087.1|1088.4|1086.4|51
1732620900000|2024-11-26 11:35:00|1089.2|1087.2|1089.4|1087.4|1089.5|1087.5|1089.2|1087.2|46
1732621200000|2024-11-26 11:40:00|1089.5|1087.5|1090.1|1088.1|1090.2|1088.2|1089.5|1087.5|66
1732621500000|2024-11-26 11:45:00|1090|1088|1089.9|1087.9|1090.3|1088.3|1089.9|1087.9|154
1732621800000|2024-11-26 11:50:00|1090|1088|1090.4|1088.4|1090.7|1088.7|1089.8|1087.8|394
1732622100000|2024-11-26 11:55:00|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1090|1088|49
1732622400000|2024-11-26 12:00:00|1090.2|1088.2|1089.9|1087.9|1090.2|1088.2|1089.6|1087.6|224
1732622700000|2024-11-26 12:05:00|1090|1088|1090.7|1088.7|1090.7|1088.7|1089.9|1087.9|136
1732623000000|2024-11-26 12:10:00|1090.8|1088.8|1091.4|1089.4|1091.4|1089.4|1090.7|1088.7|153
1732623300000|2024-11-26 12:15:00|1091.3|1089.3|1091.9|1089.9|1092.6|1090.6|1091.3|1089.3|330
1732623600000|2024-11-26 12:20:00|1092.1|1090.1|1091.6|1089.6|1092.3|1090.3|1091.4|1089.4|115
1732623900000|2024-11-26 12:25:00|1091.5|1089.5|1091.6|1089.6|1091.9|1089.9|1091.4|1089.4|69
1732624200000|2024-11-26 12:30:00|1091.7|1089.7|1092.5|1090.5|1092.5|1090.5|1091.7|1089.7|72
1732624500000|2024-11-26 12:35:00|1092.4|1090.4|1092.8|1090.8|1092.8|1090.8|1092.3|1090.3|54
1732624800000|2024-11-26 12:40:00|1092.9|1090.9|1092.4|1090.4|1092.9|1090.9|1092.2|1090.2|74
1732625100000|2024-11-26 12:45:00|1092.3|1090.3|1092.3|1090.3|1092.6|1090.6|1092.3|1090.3|74
1732625400000|2024-11-26 12:50:00|1092.2|1090.2|1092.3|1090.3|1092.6|1090.6|1092.1|1090.1|48
1732625700000|2024-11-26 12:55:00|1092.2|1090.2|1092.5|1090.5|1092.6|1090.6|1092.1|1090.1|39
1732626000000|2024-11-26 13:00:00|1092.8|1090.8|1092.7|1090.7|1093.1|1091.1|1091.8|1089.8|801
1732626300000|2024-11-26 13:05:00|1092.6|1090.6|1092.4|1090.4|1092.7|1090.7|1092.1|1090.1|75
1732626600000|2024-11-26 13:10:00|1092.2|1090.2|1091.9|1089.9|1092.3|1090.3|1091.7|1089.7|53
1732626900000|2024-11-26 13:15:00|1092|1090|1091.5|1089.5|1092|1090|1091.4|1089.4|78
1732627200000|2024-11-26 13:20:00|1091.4|1089.4|1090.2|1088.2|1091.4|1089.4|1090.2|1088.2|269
1732627500000|2024-11-26 13:25:00|1090.3|1088.3|1090.2|1088.2|1090.7|1088.7|1090|1088|157
1732627800000|2024-11-26 13:30:00|1090.3|1088.3|1090.8|1088.8|1090.9|1088.9|1090|1088|351
1732628100000|2024-11-26 13:35:00|1090.7|1088.7|1091.8|1089.8|1091.8|1089.8|1090.6|1088.6|179
1732628400000|2024-11-26 13:40:00|1091.9|1089.9|1092|1090|1092.4|1090.4|1091.7|1089.7|130
1732628700000|2024-11-26 13:45:00|1091.9|1089.9|1091.5|1089.5|1092|1090|1091.1|1089.1|296
1732629000000|2024-11-26 13:50:00|1091.4|1089.4|1091.1|1089.1|1091.4|1089.4|1091|1089|110
1732629300000|2024-11-26 13:55:00|1091|1089|1090.8|1088.8|1091.1|1089.1|1090.5|1088.5|123
1732629600000|2024-11-26 14:00:00|1090.9|1088.9|1090.5|1088.5|1091.1|1089.1|1090.3|1088.3|220
1732629900000|2024-11-26 14:05:00|1090.6|1088.6|1090.6|1088.6|1090.8|1088.8|1090.4|1088.4|94
1732630200000|2024-11-26 14:10:00|1090.8|1088.8|1090.9|1088.9|1091|1089|1090.5|1088.5|72
1732630500000|2024-11-26 14:15:00|1091|1089|1091.1|1089.1|1091.2|1089.2|1090.7|1088.7|354
1732630800000|2024-11-26 14:20:00|1091|1089|1091.3|1089.3|1091.3|1089.3|1091|1089|224
1732631100000|2024-11-26 14:25:00|1091.4|1089.4|1091.2|1089.2|1091.6|1089.6|1091.1|1089.1|579
1732631400000|2024-11-26 14:30:00|1090.5|1090|1089|1088.5|1090.8|1090.3|1088.8|1088.3|4502
1732631700000|2024-11-26 14:35:00|1088.9|1088.4|1088.3|1087.8|1089.8|1089.3|1088.3|1087.8|1443
1732632000000|2024-11-26 14:40:00|1088.2|1087.7|1088.3|1087.8|1088.6|1088.1|1087.9|1087.4|1458
1732632300000|2024-11-26 14:45:00|1088.2|1087.7|1088.3|1087.8|1088.6|1088.1|1087.9|1087.4|1087
1732632600000|2024-11-26 14:50:00|1088.4|1087.9|1087.5|1087|1088.8|1088.3|1087.5|1087|1105
1732632900000|2024-11-26 14:55:00|1087.6|1087.1|1087.4|1086.9|1087.6|1087.1|1087|1086.5|852
1732633200000|2024-11-26 15:00:00|1087.5|1087|1086.6|1086.1|1087.9|1087.4|1086.6|1086.1|836
1732633500000|2024-11-26 15:05:00|1086.7|1086.2|1086.1|1085.6|1087|1086.5|1086|1085.5|930
1732633800000|2024-11-26 15:10:00|1086|1085.5|1086.1|1085.6|1086.1|1085.6|1085.5|1085|769
1732634100000|2024-11-26 15:15:00|1086|1085.5|1085.3|1084.8|1086.3|1085.8|1085.2|1084.7|510
1732634400000|2024-11-26 15:20:00|1085.4|1084.9|1085.2|1084.7|1086|1085.5|1085|1084.5|671
1732634700000|2024-11-26 15:25:00|1085.1|1084.6|1084.7|1084.2|1085.4|1084.9|1084.6|1084.1|645
1732635000000|2024-11-26 15:30:00|1084.6|1084.1|1084.7|1084.2|1085|1084.5|1084.2|1083.7|543
1732635300000|2024-11-26 15:35:00|1084.8|1084.3|1085.6|1085.1|1085.9|1085.4|1084.8|1084.3|592
1732635600000|2024-11-26 15:40:00|1085.5|1085|1086.3|1085.8|1086.4|1085.9|1085.5|1085|627
1732635900000|2024-11-26 15:45:00|1086.2|1085.7|1086.4|1085.9|1086.7|1086.2|1086.2|1085.7|576
1732636200000|2024-11-26 15:50:00|1086.3|1085.8|1086|1085.5|1086.7|1086.2|1085.8|1085.3|675
1732636500000|2024-11-26 15:55:00|1085.9|1085.4|1086.3|1085.8|1086.5|1086|1085.8|1085.3|655
1732636800000|2024-11-26 16:00:00|1086.4|1085.9|1086.5|1086|1086.8|1086.3|1086.4|1085.9|404
1732637100000|2024-11-26 16:05:00|1086.4|1085.9|1085.5|1085|1086.4|1085.9|1085.4|1084.9|831
1732637400000|2024-11-26 16:10:00|1085.6|1085.1|1084.6|1084.1|1086|1085.5|1084.6|1084.1|913
1732637700000|2024-11-26 16:15:00|1084.7|1084.2|1085|1084.5|1085.1|1084.6|1084.6|1084.1|1284
1732638000000|2024-11-26 16:20:00|1085.1|1084.6|1085.5|1085|1085.7|1085.2|1085.1|1084.6|882
1732638300000|2024-11-26 16:25:00|1085.4|1084.9|1085.9|1085.4|1086.2|1085.7|1085.4|1084.9|1096
1732638600000|2024-11-26 16:30:00|1085.8|1085.3|1086.4|1085.9|1086.4|1085.9|1085.7|1085.2|1174
1732638900000|2024-11-26 16:35:00|1086.3|1085.8|1086.4|1085.9|1086.5|1086|1086.2|1085.7|284
1732639200000|2024-11-26 16:40:00|1086.3|1085.8|1085.6|1085.1|1086.4|1085.9|1085.6|1085.1|604
1732639500000|2024-11-26 16:45:00|1085.7|1085.2|1085.5|1085|1086.1|1085.6|1085.5|1085|425
1732639800000|2024-11-26 16:50:00|1085.6|1085.1|1086.2|1085.7|1086.3|1085.8|1085.5|1085|310
1732640100000|2024-11-26 16:55:00|1086.1|1085.6|1086.1|1085.6|1086.4|1085.9|1085.9|1085.4|402
1732640400000|2024-11-26 17:00:00|1086|1085.5|1085.6|1085.1|1086|1085.5|1085.6|1085.1|317
1732640700000|2024-11-26 17:05:00|1085.7|1085.2|1085.8|1085.3|1085.9|1085.4|1085.5|1085|385
1732641000000|2024-11-26 17:10:00|1085.9|1085.4|1085.2|1084.7|1086.1|1085.6|1085.2|1084.7|249
1732641300000|2024-11-26 17:15:00|1085.1|1084.6|1085.2|1084.7|1085.3|1084.8|1084.9|1084.4|457
1732641600000|2024-11-26 17:20:00|1085.3|1084.8|1085|1084.5|1085.3|1084.8|1085|1084.5|246
1732641900000|2024-11-26 17:25:00|1084.9|1084.4|1085.7|1085.2|1085.8|1085.3|1084.9|1084.4|160
1732642200000|2024-11-26 17:30:00|1085.6|1085.1|1086.5|1086|1086.5|1086|1085.6|1085.1|559
1732642500000|2024-11-26 17:35:00|1086.6|1086.1|1086.6|1086.1|1086.6|1086.1|1086.4|1085.9|198
1732642800000|2024-11-26 17:40:00|1086.5|1086|1087.2|1086.7|1087.3|1086.8|1086.5|1086|452
1732643100000|2024-11-26 17:45:00|1087.3|1086.8|1087.1|1086.6|1087.4|1086.9|1087.1|1086.6|472
1732643400000|2024-11-26 17:50:00|1087.2|1086.7|1087.2|1086.7|1087.3|1086.8|1087.1|1086.6|194
1732643700000|2024-11-26 17:55:00|1087.3|1086.8|1087.3|1086.8|1087.4|1086.9|1086.9|1086.4|269
1732644000000|2024-11-26 18:00:00|1087.2|1086.7|1086.8|1086.3|1087.2|1086.7|1086.8|1086.3|237
1732644300000|2024-11-26 18:05:00|1086.7|1086.2|1085.9|1085.4|1086.8|1086.3|1085.9|1085.4|246
1732644600000|2024-11-26 18:10:00|1085.8|1085.3|1085.7|1085.2|1085.9|1085.4|1085.5|1085|1074
1732644900000|2024-11-26 18:15:00|1085.8|1085.3|1085.4|1084.9|1086.3|1085.8|1085.3|1084.8|344
1732645200000|2024-11-26 18:20:00|1085.3|1084.8|1085.7|1085.2|1085.7|1085.2|1085.3|1084.8|396
1732645500000|2024-11-26 18:25:00|1085.6|1085.1|1085.2|1084.7|1085.7|1085.2|1085.2|1084.7|237
1732645800000|2024-11-26 18:30:00|1085.3|1084.8|1085.3|1084.8|1085.5|1085|1085.2|1084.7|241
1732646100000|2024-11-26 18:35:00|1085.2|1084.7|1085|1084.5|1085.3|1084.8|1085|1084.5|305
1732646400000|2024-11-26 18:40:00|1085.1|1084.6|1085.8|1085.3|1085.8|1085.3|1085.1|1084.6|174
1732646700000|2024-11-26 18:45:00|1085.9|1085.4|1086.5|1086|1086.5|1086|1085.9|1085.4|179
1732647000000|2024-11-26 18:50:00|1086.6|1086.1|1085.8|1085.3|1086.6|1086.1|1085.8|1085.3|270
1732647300000|2024-11-26 18:55:00|1085.9|1085.4|1086.2|1085.7|1086.2|1085.7|1085.8|1085.3|270
1732647600000|2024-11-26 19:00:00|1086.1|1085.6|1086.6|1086.1|1086.6|1086.1|1086|1085.5|178
1732647900000|2024-11-26 19:05:00|1086.7|1086.2|1085.9|1085.4|1086.8|1086.3|1085.9|1085.4|180
1732648200000|2024-11-26 19:10:00|1086|1085.5|1086.3|1085.8|1086.7|1086.2|1086|1085.5|363
1732648500000|2024-11-26 19:15:00|1086.2|1085.7|1085.8|1085.3|1086.2|1085.7|1085.7|1085.2|201
1732648800000|2024-11-26 19:20:00|1085.7|1085.2|1085.8|1085.3|1086|1085.5|1085.7|1085.2|269
1732649100000|2024-11-26 19:25:00|1085.7|1085.2|1086.3|1085.8|1086.3|1085.8|1085.7|1085.2|196
1732649400000|2024-11-26 19:30:00|1086.2|1085.7|1086.4|1085.9|1086.4|1085.9|1085.8|1085.3|172
1732649700000|2024-11-26 19:35:00|1086.3|1085.8|1086.6|1086.1|1086.7|1086.2|1086.2|1085.7|127
1732650000000|2024-11-26 19:40:00|1086.7|1086.2|1086.5|1086|1086.7|1086.2|1086.4|1085.9|331
1732650300000|2024-11-26 19:45:00|1086.4|1085.9|1086.4|1085.9|1086.5|1086|1086.2|1085.7|630
1732650600000|2024-11-26 19:50:00|1086.5|1086|1086.3|1085.8|1086.5|1086|1086.3|1085.8|546
1732650900000|2024-11-26 19:55:00|1086.4|1085.9|1086.2|1085.7|1086.4|1085.9|1086.2|1085.7|526
1732651200000|2024-11-26 20:00:00|1086.3|1085.8|1086.5|1086|1086.6|1086.1|1086.2|1085.7|484
1732651500000|2024-11-26 20:05:00|1086.4|1085.9|1086.7|1086.2|1087|1086.5|1086.3|1085.8|324
1732651800000|2024-11-26 20:10:00|1086.8|1086.3|1086.5|1086|1086.9|1086.4|1086.4|1085.9|232
1732652100000|2024-11-26 20:15:00|1086.6|1086.1|1086.3|1085.8|1086.6|1086.1|1086.3|1085.8|487
1732652400000|2024-11-26 20:20:00|1086.2|1085.7|1085.6|1085.1|1086.2|1085.7|1085.3|1084.8|947
1732652700000|2024-11-26 20:25:00|1085.7|1085.2|1085.7|1085.2|1085.8|1085.3|1085.5|1085|506
1732653000000|2024-11-26 20:30:00|1085.6|1085.1|1085.4|1084.9|1085.7|1085.2|1085.2|1084.7|1034
1732653300000|2024-11-26 20:35:00|1085.3|1084.8|1084.7|1084.2|1085.5|1085|1084.6|1084.1|818
1732653600000|2024-11-26 20:40:00|1084.8|1084.3|1085.3|1084.8|1085.3|1084.8|1084.8|1084.3|868
1732653900000|2024-11-26 20:45:00|1085.2|1084.7|1085.2|1084.7|1085.5|1085|1085.2|1084.7|939
1732654200000|2024-11-26 20:50:00|1085.4|1084.9|1085.6|1085.1|1085.7|1085.2|1085|1084.5|1960
1732654500000|2024-11-26 20:55:00|1085.5|1085|1085.7|1085.2|1085.9|1085.4|1085.1|1084.6|10943
1732654800000|2024-11-26 21:00:00|1085.6|1085.1|1086.5|1084.5|1086.7|1085.1|1085.6|1084.2|1059
1732655100000|2024-11-26 21:05:00|1086.6|1084.6|1086.9|1084.9|1086.9|1084.9|1086.5|1084.5|20
1732655400000|2024-11-26 21:10:00|1087|1085|1086.9|1084.9|1087|1085|1086.8|1084.8|47
1732655700000|2024-11-26 21:15:00|1087|1085|1086.7|1084.7|1087|1085|1086.7|1084.7|30
1732656000000|2024-11-26 21:20:00|1086.8|1084.8|1086.9|1084.9|1086.9|1084.9|1086.8|1084.8|8
1732656300000|2024-11-26 21:25:00|1087|1085|1087|1085|1087|1085|1087|1085|3
1732656600000|2024-11-26 21:30:00|1086.9|1084.9|1086.9|1084.9|1086.9|1084.9|1086.8|1084.8|34
1732657200000|2024-11-26 21:40:00|1087|1085|1087.2|1085.2|1087.2|1085.2|1087|1085|46
1732657500000|2024-11-26 21:45:00|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|6
1732657800000|2024-11-26 21:50:00|1087.4|1085.4|1087.8|1085.8|1087.8|1085.8|1087.4|1085.4|9
1732658100000|2024-11-26 21:55:00|1087.9|1085.9|1088.1|1086.1|1088.2|1086.2|1087.9|1085.9|113
1732661700000|2024-11-26 22:55:00|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|2
1732662000000|2024-11-26 23:00:00|1087.9|1085.9|1087.8|1085.8|1088|1086|1087.1|1085.1|0
1732662300000|2024-11-26 23:05:00|1087.9|1085.9|1088.2|1086.2|1088.2|1086.2|1087.8|1085.8|0
1732662600000|2024-11-26 23:10:00|1088.3|1086.3|1088.3|1086.3|1088.4|1086.4|1088.3|1086.3|0
1732662900000|2024-11-26 23:15:00|1088.2|1086.2|1088|1086|1088.3|1086.3|1088|1086|0
1732663200000|2024-11-26 23:20:00|1087.9|1085.9|1087.9|1085.9|1088.1|1086.1|1087.8|1085.8|0
1732663500000|2024-11-26 23:25:00|1087.8|1085.8|1087.8|1085.8|1088.1|1086.1|1087.7|1085.7|0
1732663800000|2024-11-26 23:30:00|1087.9|1085.9|1088.3|1086.3|1088.3|1086.3|1087.8|1085.8|0
1732664100000|2024-11-26 23:35:00|1088.2|1086.2|1088|1086|1088.3|1086.3|1088|1086|0
1732664400000|2024-11-26 23:40:00|1087.9|1085.9|1088|1086|1088.1|1086.1|1087.9|1085.9|0
1732664700000|2024-11-26 23:45:00|1088.1|1086.1|1088.1|1086.1|1088.2|1086.2|1088|1086|0
1732665000000|2024-11-26 23:50:00|1088|1086|1088|1086|1088.1|1086.1|1088|1086|0
1732665300000|2024-11-26 23:55:00|1088.1|1086.1|1088|1086|1088.1|1086.1|1088|1086|0
1732665600000|2024-11-27 00:00:00|1088.1|1086.1|1087.7|1085.7|1088.1|1086.1|1087.7|1085.7|0
1732665900000|2024-11-27 00:05:00|1087.8|1085.8|1087.6|1085.6|1087.8|1085.8|1087.6|1085.6|0
1732666500000|2024-11-27 00:15:00|1087.7|1085.7|1087.7|1085.7|1087.8|1085.8|1087.6|1085.6|0
1732666800000|2024-11-27 00:20:00|1087.6|1085.6|1087.6|1085.6|1087.7|1085.7|1087.6|1085.6|0
1732667100000|2024-11-27 00:25:00|1087.5|1085.5|1087.6|1085.6|1087.6|1085.6|1087.4|1085.4|0
1732667400000|2024-11-27 00:30:00|1087.7|1085.7|1087.6|1085.6|1087.7|1085.7|1087.5|1085.5|0
1732667700000|2024-11-27 00:35:00|1087.7|1085.7|1087.6|1085.6|1087.7|1085.7|1087.5|1085.5|0
1732668000000|2024-11-27 00:40:00|1087.5|1085.5|1087.5|1085.5|1087.6|1085.6|1087.5|1085.5|0
1732668300000|2024-11-27 00:45:00|1087.4|1085.4|1087.5|1085.5|1087.6|1085.6|1087.3|1085.3|0
1732668600000|2024-11-27 00:50:00|1087.6|1085.6|1087.9|1085.9|1087.9|1085.9|1087.6|1085.6|0
1732668900000|2024-11-27 00:55:00|1088|1086|1087.9|1085.9|1088.1|1086.1|1087.9|1085.9|0
1732669200000|2024-11-27 01:00:00|1087.8|1085.8|1087.9|1085.9|1088.9|1086.9|1087|1085|144
1732669500000|2024-11-27 01:05:00|1088.1|1086.1|1087.1|1085.1|1088.1|1086.1|1087|1085|44
1732669800000|2024-11-27 01:10:00|1086.9|1084.9|1088.1|1086.1|1088.1|1086.1|1086.6|1084.6|65
1732670100000|2024-11-27 01:15:00|1087.9|1085.9|1088.5|1086.5|1088.5|1086.5|1087.7|1085.7|33
1732670400000|2024-11-27 01:20:00|1088.4|1086.4|1088.1|1086.1|1088.5|1086.5|1088.1|1086.1|8
1732670700000|2024-11-27 01:25:00|1088|1086|1087.3|1085.3|1088.1|1086.1|1087|1085|32
1732671000000|2024-11-27 01:30:00|1087.2|1085.2|1087.7|1085.7|1088.1|1086.1|1087|1085|42
1732671300000|2024-11-27 01:35:00|1087.8|1085.8|1087.1|1085.1|1087.9|1085.9|1087.1|1085.1|19
1732671600000|2024-11-27 01:40:00|1087.5|1085.5|1088.7|1086.7|1088.7|1086.7|1087.5|1085.5|29
1732671900000|2024-11-27 01:45:00|1088.6|1086.6|1087.1|1085.1|1088.6|1086.6|1086.6|1084.6|14
1732672200000|2024-11-27 01:50:00|1087.2|1085.2|1087.4|1085.4|1087.6|1085.6|1087.1|1085.1|26
1732672500000|2024-11-27 01:55:00|1087.5|1085.5|1086.2|1084.2|1087.6|1085.6|1086.2|1084.2|24
1732672800000|2024-11-27 02:00:00|1086|1084|1085.5|1083.5|1086.1|1084.1|1085.4|1083.4|56
1732673100000|2024-11-27 02:05:00|1085.6|1083.6|1085|1083|1085.6|1083.6|1084.6|1082.6|63
1732673400000|2024-11-27 02:10:00|1085.3|1083.3|1086.4|1084.4|1086.9|1084.9|1085.3|1083.3|48
1732673700000|2024-11-27 02:15:00|1086.2|1084.2|1086.4|1084.4|1086.8|1084.8|1086.2|1084.2|32
1732674000000|2024-11-27 02:20:00|1086.3|1084.3|1086.2|1084.2|1086.4|1084.4|1086|1084|31
1732674300000|2024-11-27 02:25:00|1086.4|1084.4|1087.6|1085.6|1087.9|1085.9|1086.4|1084.4|34
1732674600000|2024-11-27 02:30:00|1087.5|1085.5|1086.4|1084.4|1087.5|1085.5|1086.4|1084.4|17
1732674900000|2024-11-27 02:35:00|1086.2|1084.2|1085.8|1083.8|1086.5|1084.5|1085.8|1083.8|22
1732675200000|2024-11-27 02:40:00|1085.9|1083.9|1087.2|1085.2|1087.2|1085.2|1085.8|1083.8|25
1732675500000|2024-11-27 02:45:00|1087.3|1085.3|1088.1|1086.1|1088.1|1086.1|1086.8|1084.8|36
1732675800000|2024-11-27 02:50:00|1087.9|1085.9|1088.1|1086.1|1088.5|1086.5|1087.6|1085.6|43
1732676100000|2024-11-27 02:55:00|1088.2|1086.2|1087.9|1085.9|1088.5|1086.5|1087.9|1085.9|37
1732676400000|2024-11-27 03:00:00|1087.7|1085.7|1088.1|1086.1|1088.1|1086.1|1087.7|1085.7|7
1732676700000|2024-11-27 03:05:00|1088.4|1086.4|1087.5|1085.5|1088.4|1086.4|1087.5|1085.5|18
1732677000000|2024-11-27 03:10:00|1087.2|1085.2|1086.9|1084.9|1087.2|1085.2|1086.8|1084.8|9
1732677300000|2024-11-27 03:15:00|1086.8|1084.8|1086.3|1084.3|1086.9|1084.9|1086.3|1084.3|23
1732677600000|2024-11-27 03:20:00|1086.6|1084.6|1086.7|1084.7|1086.9|1084.9|1086.5|1084.5|15
1732677900000|2024-11-27 03:25:00|1086.6|1084.6|1086.8|1084.8|1087|1085|1086.6|1084.6|14
1732678200000|2024-11-27 03:30:00|1086.9|1084.9|1086.6|1084.6|1087|1085|1086.6|1084.6|18
1732678500000|2024-11-27 03:35:00|1086.7|1084.7|1086.2|1084.2|1086.7|1084.7|1086.2|1084.2|9
1732678800000|2024-11-27 03:40:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086|1084|5
1732679100000|2024-11-27 03:45:00|1086.7|1084.7|1087.2|1085.2|1087.2|1085.2|1086.7|1084.7|8
1732679400000|2024-11-27 03:50:00|1086.9|1084.9|1086.4|1084.4|1086.9|1084.9|1086.2|1084.2|15
1732679700000|2024-11-27 03:55:00|1086.2|1084.2|1086.1|1084.1|1086.2|1084.2|1085.8|1083.8|44
1732680000000|2024-11-27 04:00:00|1086|1084|1085.9|1083.9|1086|1084|1085.7|1083.7|14
1732680300000|2024-11-27 04:05:00|1086|1084|1085.9|1083.9|1086|1084|1085.8|1083.8|11
1732680600000|2024-11-27 04:10:00|1085.7|1083.7|1085.4|1083.4|1085.7|1083.7|1085.4|1083.4|5
1732680900000|2024-11-27 04:15:00|1085.5|1083.5|1085.3|1083.3|1085.6|1083.6|1085.3|1083.3|11
1732681200000|2024-11-27 04:20:00|1085.2|1083.2|1085.8|1083.8|1085.8|1083.8|1085.2|1083.2|25
1732681500000|2024-11-27 04:25:00|1086|1084|1085.7|1083.7|1086|1084|1085.7|1083.7|8
1732681800000|2024-11-27 04:30:00|1085.6|1083.6|1085.5|1083.5|1085.6|1083.6|1085.5|1083.5|9
1732682100000|2024-11-27 04:35:00|||||||||3
1732682400000|2024-11-27 04:40:00|1085.7|1083.7|1085.4|1083.4|1085.8|1083.8|1085.3|1083.3|15
1732682700000|2024-11-27 04:45:00|1085.5|1083.5|1084.5|1082.5|1085.5|1083.5|1084.5|1082.5|21
1732683000000|2024-11-27 04:50:00|1084.4|1082.4|1084.1|1082.1|1084.5|1082.5|1084|1082|28
1732683300000|2024-11-27 04:55:00|||||||||1
1732683600000|2024-11-27 05:00:00|1084.3|1082.3|1084.4|1082.4|1084.4|1082.4|1083.8|1081.8|27
1732683900000|2024-11-27 05:05:00|1084.5|1082.5|1084.7|1082.7|1084.7|1082.7|1084.3|1082.3|7
1732684200000|2024-11-27 05:10:00|1084.8|1082.8|1084.5|1082.5|1085|1083|1084.5|1082.5|7
1732684500000|2024-11-27 05:15:00|1083.8|1081.8|1083.5|1081.5|1083.8|1081.8|1083.1|1081.1|36
1732684800000|2024-11-27 05:20:00|1083.4|1081.4|1083.6|1081.6|1083.6|1081.6|1083.3|1081.3|8
1732685100000|2024-11-27 05:25:00|1084|1082|1084.1|1082.1|1084.2|1082.2|1083.8|1081.8|19
1732685400000|2024-11-27 05:30:00|1084|1082|1085|1083|1085|1083|1083.9|1081.9|16
1732685700000|2024-11-27 05:35:00|1085.3|1083.3|1084.7|1082.7|1085.3|1083.3|1084.7|1082.7|14
1732686000000|2024-11-27 05:40:00|1084.6|1082.6|1084.5|1082.5|1084.6|1082.6|1084.5|1082.5|9
1732686300000|2024-11-27 05:45:00|1084.6|1082.6|1084|1082|1084.6|1082.6|1084|1082|40
1732686600000|2024-11-27 05:50:00|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|1083.9|1081.9|16
1732686900000|2024-11-27 05:55:00|1083.9|1081.9|1083.6|1081.6|1083.9|1081.9|1083.2|1081.2|15
1732687200000|2024-11-27 06:00:00|1083.8|1081.8|1084.2|1082.2|1084.2|1082.2|1083.8|1081.8|6
1732687500000|2024-11-27 06:05:00|1084.5|1082.5|1084.6|1082.6|1084.6|1082.6|1084.4|1082.4|10
1732687800000|2024-11-27 06:10:00|1084.5|1082.5|1085|1083|1085|1083|1084.5|1082.5|11
1732688100000|2024-11-27 06:15:00|1085.1|1083.1|1086.3|1084.3|1086.3|1084.3|1085.1|1083.1|87
1732688400000|2024-11-27 06:20:00|1086.1|1084.1|1086.9|1084.9|1086.9|1084.9|1085.7|1083.7|32
1732688700000|2024-11-27 06:25:00|1087|1085|1087.7|1085.7|1087.7|1085.7|1086.7|1084.7|83
1732689000000|2024-11-27 06:30:00|1087.8|1085.8|1088.2|1086.2|1088.6|1086.6|1087.8|1085.8|131
1732689300000|2024-11-27 06:35:00|1088.1|1086.1|1088.1|1086.1|1088.1|1086.1|1087.6|1085.6|30
1732689600000|2024-11-27 06:40:00|1088.2|1086.2|1088.6|1086.6|1088.7|1086.7|1088|1086|53
1732689900000|2024-11-27 06:45:00|1088.7|1086.7|1088.8|1086.8|1089|1087|1088.6|1086.6|101
1732690200000|2024-11-27 06:50:00|1088.7|1086.7|1090|1088|1090.1|1088.1|1088.7|1086.7|218
1732690500000|2024-11-27 06:55:00|1089.9|1087.9|1090.4|1088.4|1090.4|1088.4|1089.8|1087.8|116
1732690800000|2024-11-27 07:00:00|1090.5|1088.5|1091.7|1089.7|1091.7|1089.7|1090.5|1088.5|248
1732691100000|2024-11-27 07:05:00|1091.9|1089.9|1093.2|1091.2|1093.3|1091.3|1091.9|1089.9|181
1732691400000|2024-11-27 07:10:00|1093.1|1091.1|1093.3|1091.3|1093.8|1091.8|1092.3|1090.3|155
1732691700000|2024-11-27 07:15:00|1093.4|1091.4|1094.8|1092.8|1094.8|1092.8|1093.4|1091.4|135
1732692000000|2024-11-27 07:20:00|1095.1|1093.1|1094.9|1092.9|1095.1|1093.1|1093.6|1091.6|246
1732692300000|2024-11-27 07:25:00|1095|1093|1094.3|1092.3|1095|1093|1094|1092|219
1732692600000|2024-11-27 07:30:00|1094.4|1092.4|1093.9|1091.9|1094.5|1092.5|1093.8|1091.8|187
1732692900000|2024-11-27 07:35:00|1093.8|1091.8|1094.6|1092.6|1094.6|1092.6|1093.7|1091.7|114
1732693200000|2024-11-27 07:40:00|1094.7|1092.7|1093.9|1091.9|1094.7|1092.7|1093.6|1091.6|141
1732693500000|2024-11-27 07:45:00|1094|1092|1093.8|1091.8|1094|1092|1093.6|1091.6|107
1732693800000|2024-11-27 07:50:00|1093.6|1091.6|1094|1092|1094.2|1092.2|1093.4|1091.4|145
1732694100000|2024-11-27 07:55:00|1094.1|1092.1|1093.8|1091.8|1094.2|1092.2|1093.8|1091.8|98
1732694400000|2024-11-27 08:00:00|1093.9|1091.9|1092.9|1090.9|1093.9|1091.9|1092.5|1090.5|476
1732694700000|2024-11-27 08:05:00|1093|1091|1094.1|1092.1|1094.3|1092.3|1092.9|1090.9|493
1732695000000|2024-11-27 08:10:00|1094|1092|1093.5|1091.5|1094.1|1092.1|1093.3|1091.3|250
1732695300000|2024-11-27 08:15:00|1093.4|1091.4|1092.8|1090.8|1093.5|1091.5|1092.6|1090.6|734
1732695600000|2024-11-27 08:20:00|1093|1091|1092.6|1090.6|1093.4|1091.4|1092.6|1090.6|511
1732695900000|2024-11-27 08:25:00|1092.7|1090.7|1092.4|1090.4|1093.3|1091.3|1092.2|1090.2|223
1732696200000|2024-11-27 08:30:00|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1091.8|1089.8|233
1732696500000|2024-11-27 08:35:00|1092.2|1090.2|1092|1090|1092.8|1090.8|1091.9|1089.9|142
1732696800000|2024-11-27 08:40:00|1091.8|1089.8|1091.4|1089.4|1091.9|1089.9|1091.3|1089.3|361
1732697100000|2024-11-27 08:45:00|1091.3|1089.3|1091.8|1089.8|1091.8|1089.8|1091.2|1089.2|198
1732697400000|2024-11-27 08:50:00|1091.9|1089.9|1091.3|1089.3|1091.9|1089.9|1091.2|1089.2|189
1732697700000|2024-11-27 08:55:00|1091.2|1089.2|1091.9|1089.9|1091.9|1089.9|1091.2|1089.2|239
1732698000000|2024-11-27 09:00:00|1092|1090|1092.2|1090.2|1092.3|1090.3|1091.7|1089.7|183
1732698300000|2024-11-27 09:05:00|1092.3|1090.3|1091.4|1089.4|1092.5|1090.5|1091.4|1089.4|174
1732698600000|2024-11-27 09:10:00|1091.3|1089.3|1091.6|1089.6|1091.8|1089.8|1091.3|1089.3|226
1732698900000|2024-11-27 09:15:00|1091.5|1089.5|1091.1|1089.1|1091.8|1089.8|1091|1089|255
1732699200000|2024-11-27 09:20:00|1091|1089|1090.8|1088.8|1091|1089|1090.4|1088.4|151
1732699500000|2024-11-27 09:25:00|1090.7|1088.7|1090.3|1088.3|1090.7|1088.7|1090.3|1088.3|99
1732699800000|2024-11-27 09:30:00|1090.2|1088.2|1089.1|1087.1|1090.2|1088.2|1088.8|1086.8|274
1732700100000|2024-11-27 09:35:00|1089.2|1087.2|1089.8|1087.8|1089.9|1087.9|1089.1|1087.1|264
1732700400000|2024-11-27 09:40:00|1089.7|1087.7|1089.5|1087.5|1089.8|1087.8|1089.4|1087.4|161
1732700700000|2024-11-27 09:45:00|1089.6|1087.6|1089.7|1087.7|1090.1|1088.1|1089.5|1087.5|125
1732701000000|2024-11-27 09:50:00|1089.8|1087.8|1090.1|1088.1|1090.5|1088.5|1089.7|1087.7|328
1732701300000|2024-11-27 09:55:00|1090.2|1088.2|1091|1089|1091|1089|1090.2|1088.2|192
1732701600000|2024-11-27 10:00:00|1091.1|1089.1|1090.7|1088.7|1091.1|1089.1|1090.4|1088.4|155
1732701900000|2024-11-27 10:05:00|1090.8|1088.8|1090.6|1088.6|1091.2|1089.2|1090.6|1088.6|397
1732702200000|2024-11-27 10:10:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.2|1088.2|79
1732702500000|2024-11-27 10:15:00|1090.6|1088.6|1090.5|1088.5|1090.7|1088.7|1090.5|1088.5|27
1732702800000|2024-11-27 10:20:00|1090.4|1088.4|1090.2|1088.2|1090.6|1088.6|1090.2|1088.2|29
1732703100000|2024-11-27 10:25:00|1090.4|1088.4|1090.5|1088.5|1090.8|1088.8|1090.3|1088.3|71
1732703400000|2024-11-27 10:30:00|1090.6|1088.6|1090.4|1088.4|1091|1089|1090.4|1088.4|39
1732703700000|2024-11-27 10:35:00|1090.3|1088.3|1090.1|1088.1|1090.3|1088.3|1090.1|1088.1|4
1732704000000|2024-11-27 10:40:00|1090.6|1088.6|1090.1|1088.1|1090.6|1088.6|1090.1|1088.1|34
1732704300000|2024-11-27 10:45:00|1090.2|1088.2|1089.9|1087.9|1090.2|1088.2|1089.9|1087.9|4
1732704600000|2024-11-27 10:50:00|1089.8|1087.8|1089.6|1087.6|1089.8|1087.8|1089.6|1087.6|4
1732704900000|2024-11-27 10:55:00|1090.5|1088.5|1090.8|1088.8|1091.1|1089.1|1090.4|1088.4|23
1732705200000|2024-11-27 11:00:00|1090.7|1088.7|1090.6|1088.6|1090.9|1088.9|1090.6|1088.6|21
1732705500000|2024-11-27 11:05:00|1090.7|1088.7|1090.6|1088.6|1090.7|1088.7|1090.6|1088.6|22
1732705800000|2024-11-27 11:10:00|1090.2|1088.2|1089.6|1087.6|1090.3|1088.3|1089.5|1087.5|38
1732706100000|2024-11-27 11:15:00|1089.4|1087.4|1089.2|1087.2|1089.5|1087.5|1089.1|1087.1|52
1732706400000|2024-11-27 11:20:00|1089.3|1087.3|1088.6|1086.6|1089.3|1087.3|1088.4|1086.4|87
1732706700000|2024-11-27 11:25:00|1088.5|1086.5|1088.3|1086.3|1088.8|1086.8|1088.3|1086.3|52
1732707000000|2024-11-27 11:30:00|1088.2|1086.2|1089|1087|1089|1087|1088.2|1086.2|69
1732707300000|2024-11-27 11:35:00|1089.1|1087.1|1089.5|1087.5|1089.9|1087.9|1089.1|1087.1|57
1732707600000|2024-11-27 11:40:00|1089.7|1087.7|1089.9|1087.9|1089.9|1087.9|1089.7|1087.7|38
1732707900000|2024-11-27 11:45:00|1089.8|1087.8|1089.8|1087.8|1089.9|1087.9|1089.4|1087.4|60
1732708200000|2024-11-27 11:50:00|1089.9|1087.9|1090.2|1088.2|1090.3|1088.3|1089.9|1087.9|120
1732708500000|2024-11-27 11:55:00|1090.4|1088.4|1090.4|1088.4|1090.6|1088.6|1090.4|1088.4|47
1732708800000|2024-11-27 12:00:00|1090.3|1088.3|1090.1|1088.1|1090.4|1088.4|1090|1088|101
1732709100000|2024-11-27 12:05:00|1090|1088|1089.7|1087.7|1090|1088|1089.6|1087.6|86
1732709400000|2024-11-27 12:10:00|1089.8|1087.8|1089.9|1087.9|1090|1088|1089.8|1087.8|20
1732709700000|2024-11-27 12:15:00|1090.1|1088.1|1089.8|1087.8|1090.1|1088.1|1089.7|1087.7|39
1732710000000|2024-11-27 12:20:00|1090.1|1088.1|1090.3|1088.3|1090.4|1088.4|1090.1|1088.1|26
1732710300000|2024-11-27 12:25:00|1090.4|1088.4|1090.5|1088.5|1090.5|1088.5|1090.3|1088.3|97
1732710600000|2024-11-27 12:30:00|1090.6|1088.6|1090.9|1088.9|1091|1089|1090.5|1088.5|54
1732710900000|2024-11-27 12:35:00|1090.8|1088.8|1091|1089|1091|1089|1090.7|1088.7|135
1732711200000|2024-11-27 12:40:00|1091.1|1089.1|1091.3|1089.3|1091.5|1089.5|1091.1|1089.1|207
1732711500000|2024-11-27 12:45:00|1091.2|1089.2|1091.3|1089.3|1091.4|1089.4|1091.2|1089.2|75
1732711800000|2024-11-27 12:50:00|1091.4|1089.4|1091|1089|1091.4|1089.4|1090.9|1088.9|214
1732712100000|2024-11-27 12:55:00|1091.1|1089.1|1090.7|1088.7|1091.3|1089.3|1090.7|1088.7|12
1732712400000|2024-11-27 13:00:00|1090.9|1088.9|1091.3|1089.3|1091.3|1089.3|1090.8|1088.8|154
1732712700000|2024-11-27 13:05:00|1091.4|1089.4|1091.5|1089.5|1091.9|1089.9|1091.3|1089.3|186
1732713000000|2024-11-27 13:10:00|1091.4|1089.4|1091.2|1089.2|1091.5|1089.5|1090.9|1088.9|92
1732713300000|2024-11-27 13:15:00|1091.1|1089.1|1091.1|1089.1|1091.4|1089.4|1090.9|1088.9|28
1732713600000|2024-11-27 13:20:00|1091.2|1089.2|1091|1089|1091.4|1089.4|1090.9|1088.9|56
1732713900000|2024-11-27 13:25:00|1091.1|1089.1|1091.8|1089.8|1091.8|1089.8|1091|1089|90
1732714200000|2024-11-27 13:30:00|1091.9|1089.9|1091.8|1089.8|1092.2|1090.2|1091.4|1089.4|666
1732714500000|2024-11-27 13:35:00|1091.7|1089.7|1092.9|1090.9|1092.9|1090.9|1091.6|1089.6|286
1732714800000|2024-11-27 13:40:00|1093|1091|1092.6|1090.6|1093.2|1091.2|1092.6|1090.6|232
1732715100000|2024-11-27 13:45:00|1092.7|1090.7|1092.5|1090.5|1092.7|1090.7|1092.1|1090.1|108
1732715400000|2024-11-27 13:50:00|1092.4|1090.4|1093|1091|1093.3|1091.3|1092.3|1090.3|122
1732715700000|2024-11-27 13:55:00|1093.1|1091.1|1093.3|1091.3|1093.4|1091.4|1092.4|1090.4|443
1732716000000|2024-11-27 14:00:00|1093.4|1091.4|1092.8|1090.8|1093.5|1091.5|1092.8|1090.8|379
1732716300000|2024-11-27 14:05:00|1092.9|1090.9|1092.5|1090.5|1093.1|1091.1|1092.5|1090.5|121
1732716600000|2024-11-27 14:10:00|1092.6|1090.6|1093.1|1091.1|1093.2|1091.2|1092.6|1090.6|283
1732716900000|2024-11-27 14:15:00|1093|1091|1092.7|1090.7|1093|1091|1092.6|1090.6|97
1732717200000|2024-11-27 14:20:00|1092.6|1090.6|1092.4|1090.4|1092.6|1090.6|1092.3|1090.3|232
1732717500000|2024-11-27 14:25:00|1092.5|1090.5|1092.2|1090.2|1092.5|1090.5|1092|1090|510
1732717800000|2024-11-27 14:30:00|1091.5|1091|1091.1|1090.6|1091.8|1091.3|1090.2|1089.7|3537
1732718100000|2024-11-27 14:35:00|1091|1090.5|1091.1|1090.6|1091.5|1091|1090.3|1089.8|1919
1732718400000|2024-11-27 14:40:00|1091|1090.5|1092.6|1092.1|1092.8|1092.3|1091|1090.5|904
1732718700000|2024-11-27 14:45:00|1092.5|1092|1092.4|1091.9|1092.9|1092.4|1092.2|1091.7|1070
1732719000000|2024-11-27 14:50:00|1092.3|1091.8|1091.2|1090.7|1092.5|1092|1091.1|1090.6|980
1732719300000|2024-11-27 14:55:00|1091.1|1090.6|1090.8|1090.3|1091.2|1090.7|1090.4|1089.9|1352
1732719600000|2024-11-27 15:00:00|1090.9|1090.4|1089.5|1089|1091|1090.5|1089.5|1089|1576
1732719900000|2024-11-27 15:05:00|1089.6|1089.1|1089.2|1088.7|1089.7|1089.2|1088.8|1088.3|1506
1732720200000|2024-11-27 15:10:00|1089.1|1088.6|1088.2|1087.7|1089.3|1088.8|1088.1|1087.6|1034
1732720500000|2024-11-27 15:15:00|1088.3|1087.8|1088.3|1087.8|1088.3|1087.8|1087.6|1087.1|1014
1732720800000|2024-11-27 15:20:00|1088.4|1087.9|1087.3|1086.8|1088.4|1087.9|1087.3|1086.8|952
1732721100000|2024-11-27 15:25:00|1087.4|1086.9|1086.3|1085.8|1087.4|1086.9|1086.2|1085.7|1011
1732721400000|2024-11-27 15:30:00|1086.4|1085.9|1085.8|1085.3|1086.4|1085.9|1085.6|1085.1|1014
1732721700000|2024-11-27 15:35:00|1085.9|1085.4|1084.8|1084.3|1086.3|1085.8|1084.8|1084.3|1224
1732722000000|2024-11-27 15:40:00|1084.9|1084.4|1086|1085.5|1086.3|1085.8|1084.9|1084.4|866
1732722300000|2024-11-27 15:45:00|1086.1|1085.6|1086.2|1085.7|1086.5|1086|1085.8|1085.3|1114
1732722600000|2024-11-27 15:50:00|1086.3|1085.8|1087.4|1086.9|1087.5|1087|1086|1085.5|845
1732722900000|2024-11-27 15:55:00|1087.3|1086.8|1086.6|1086.1|1087.3|1086.8|1086.5|1086|833
1732723200000|2024-11-27 16:00:00|1086.7|1086.2|1086|1085.5|1086.7|1086.2|1085.6|1085.1|1878
1732723500000|2024-11-27 16:05:00|1085.9|1085.4|1086.1|1085.6|1086.4|1085.9|1085.7|1085.2|1290
1732723800000|2024-11-27 16:10:00|1086|1085.5|1085.1|1084.6|1086.1|1085.6|1085|1084.5|1712
1732724100000|2024-11-27 16:15:00|1085|1084.5|1084.5|1084|1085.2|1084.7|1084.5|1084|1198
1732724400000|2024-11-27 16:20:00|1084.6|1084.1|1084.5|1084|1084.9|1084.4|1084.5|1084|1314
1732724700000|2024-11-27 16:25:00|1084.6|1084.1|1084.5|1084|1085.2|1084.7|1084.4|1083.9|2062
1732725000000|2024-11-27 16:30:00|1084.7|1084.2|1085.3|1084.8|1085.5|1085|1084.3|1083.8|1234
1732725300000|2024-11-27 16:35:00|1085.4|1084.9|1086.1|1085.6|1086.2|1085.7|1085.4|1084.9|700
1732725600000|2024-11-27 16:40:00|1086.2|1085.7|1085.7|1085.2|1086.4|1085.9|1085.7|1085.2|501
1732725900000|2024-11-27 16:45:00|1085.8|1085.3|1084.7|1084.2|1085.9|1085.4|1084.4|1083.9|590
1732726200000|2024-11-27 16:50:00|1084.8|1084.3|1083.6|1083.1|1084.9|1084.4|1083.5|1083|748
1732726500000|2024-11-27 16:55:00|1083.7|1083.2|1083.8|1083.3|1084.1|1083.6|1083.4|1082.9|584
1732726800000|2024-11-27 17:00:00|1083.9|1083.4|1083.2|1082.7|1083.9|1083.4|1082.4|1081.9|1102
1732727100000|2024-11-27 17:05:00|1083.3|1082.8|1083.2|1082.7|1083.5|1083|1082.9|1082.4|487
1732727400000|2024-11-27 17:10:00|1083.1|1082.6|1084|1083.5|1084.4|1083.9|1083.1|1082.6|457
1732727700000|2024-11-27 17:15:00|1084.1|1083.6|1084.8|1084.3|1084.8|1084.3|1083.8|1083.3|491
1732728000000|2024-11-27 17:20:00|1084.9|1084.4|1084.7|1084.2|1084.9|1084.4|1084.2|1083.7|291
1732728300000|2024-11-27 17:25:00|1084.8|1084.3|1084.7|1084.2|1085.1|1084.6|1084.6|1084.1|291
1732728600000|2024-11-27 17:30:00|1084.8|1084.3|1084.4|1083.9|1084.8|1084.3|1084.2|1083.7|322
1732728900000|2024-11-27 17:35:00|1084.3|1083.8|1084.8|1084.3|1084.8|1084.3|1084.1|1083.6|369
1732729200000|2024-11-27 17:40:00|1084.7|1084.2|1084.3|1083.8|1085.2|1084.7|1084.3|1083.8|340
1732729500000|2024-11-27 17:45:00|1084.4|1083.9|1085.2|1084.7|1085.2|1084.7|1084.2|1083.7|685
1732729800000|2024-11-27 17:50:00|1085.1|1084.6|1085|1084.5|1085.4|1084.9|1084.8|1084.3|631
1732730100000|2024-11-27 17:55:00|1084.9|1084.4|1085.1|1084.6|1085.3|1084.8|1084.6|1084.1|284
1732730400000|2024-11-27 18:00:00|1085|1084.5|1085.5|1085|1085.5|1085|1084.5|1084|416
1732730700000|2024-11-27 18:05:00|1085.4|1084.9|1085.8|1085.3|1085.8|1085.3|1085.4|1084.9|286
1732731000000|2024-11-27 18:10:00|1085.9|1085.4|1086.4|1085.9|1086.4|1085.9|1085.8|1085.3|587
1732731300000|2024-11-27 18:15:00|1086.5|1086|1086.9|1086.4|1086.9|1086.4|1086.4|1085.9|801
1732731600000|2024-11-27 18:20:00|1086.8|1086.3|1086.8|1086.3|1087|1086.5|1086.4|1085.9|919
1732731900000|2024-11-27 18:25:00|1086.9|1086.4|1086.7|1086.2|1087.1|1086.6|1086.6|1086.1|684
1732732200000|2024-11-27 18:30:00|1086.6|1086.1|1087.5|1087|1087.5|1087|1086.5|1086|1561
1732732500000|2024-11-27 18:35:00|1087.6|1087.1|1087.8|1087.3|1088.1|1087.6|1087.6|1087.1|760
1732732800000|2024-11-27 18:40:00|1087.9|1087.4|1087.3|1086.8|1088|1087.5|1087.3|1086.8|527
1732733100000|2024-11-27 18:45:00|1087.4|1086.9|1087.3|1086.8|1087.7|1087.2|1087.1|1086.6|441
1732733400000|2024-11-27 18:50:00|1087.4|1086.9|1087.6|1087.1|1087.8|1087.3|1087.2|1086.7|467
1732733700000|2024-11-27 18:55:00|1087.5|1087|1087.2|1086.7|1087.9|1087.4|1087.2|1086.7|553
1732734000000|2024-11-27 19:00:00|1087.1|1086.6|1087.3|1086.8|1087.4|1086.9|1086.7|1086.2|549
1732734300000|2024-11-27 19:05:00|1087.2|1086.7|1087.3|1086.8|1087.4|1086.9|1087.2|1086.7|299
1732734600000|2024-11-27 19:10:00|1087.4|1086.9|1087.3|1086.8|1087.4|1086.9|1087|1086.5|195
1732734900000|2024-11-27 19:15:00|1087.2|1086.7|1086.5|1086|1087.3|1086.8|1086.5|1086|169
1732735200000|2024-11-27 19:20:00|1086.4|1085.9|1086.6|1086.1|1086.6|1086.1|1086.3|1085.8|219
1732735500000|2024-11-27 19:25:00|1086.5|1086|1086.3|1085.8|1086.6|1086.1|1086.2|1085.7|188
1732735800000|2024-11-27 19:30:00|1086.4|1085.9|1086.6|1086.1|1086.8|1086.3|1086.4|1085.9|311
1732736100000|2024-11-27 19:35:00|1086.5|1086|1087.4|1086.9|1087.4|1086.9|1086.4|1085.9|556
1732736400000|2024-11-27 19:40:00|1087.3|1086.8|1087.7|1087.2|1087.7|1087.2|1087.2|1086.7|389
1732736700000|2024-11-27 19:45:00|1087.6|1087.1|1087.5|1087|1087.8|1087.3|1087|1086.5|518
1732737000000|2024-11-27 19:50:00|1087.4|1086.9|1087.3|1086.8|1087.5|1087|1087.2|1086.7|288
1732737300000|2024-11-27 19:55:00|1087.2|1086.7|1087.1|1086.6|1087.3|1086.8|1086.9|1086.4|442
1732737600000|2024-11-27 20:00:00|1087.2|1086.7|1087.2|1086.7|1087.6|1087.1|1086.9|1086.4|534
1732737900000|2024-11-27 20:05:00|1087.1|1086.6|1087.2|1086.7|1087.5|1087|1087.1|1086.6|304
1732738200000|2024-11-27 20:10:00|1087.3|1086.8|1086.9|1086.4|1087.3|1086.8|1086.8|1086.3|260
1732738500000|2024-11-27 20:15:00|1086.8|1086.3|1086.5|1086|1087|1086.5|1086.5|1086|198
1732738800000|2024-11-27 20:20:00|1086.4|1085.9|1086.2|1085.7|1086.4|1085.9|1086|1085.5|335
1732739100000|2024-11-27 20:25:00|1086.1|1085.6|1086.5|1086|1086.5|1086|1086.1|1085.6|227
1732739400000|2024-11-27 20:30:00|1086.6|1086.1|1086.5|1086|1086.6|1086.1|1086.3|1085.8|603
1732739700000|2024-11-27 20:35:00|1086.4|1085.9|1086|1085.5|1086.4|1085.9|1086|1085.5|486
1732740000000|2024-11-27 20:40:00|1085.9|1085.4|1085.8|1085.3|1085.9|1085.4|1085.4|1084.9|849
1732740300000|2024-11-27 20:45:00|1085.9|1085.4|1086.5|1086|1086.5|1086|1085.9|1085.4|912
1732740600000|2024-11-27 20:50:00|1086.6|1086.1|1086.5|1086|1087|1086.5|1086.5|1086|1880
1732740900000|2024-11-27 20:55:00|1086.6|1086.1|1087.2|1086.7|1087.2|1086.7|1086.6|1086.1|10406
1732741200000|2024-11-27 21:00:00|1087.8|1085.8|1088|1086|1088.1|1086.1|1087.5|1085.5|1315
1732741500000|2024-11-27 21:05:00|1088.1|1086.1|1088.1|1086.1|1088.2|1086.2|1088|1086|188
1732741800000|2024-11-27 21:10:00|1088|1086|1088.1|1086.1|1088.1|1086.1|1088|1086|14
1732742100000|2024-11-27 21:15:00|1088|1086|1087.9|1085.9|1088|1086|1087.8|1085.8|74
1732742400000|2024-11-27 21:20:00|1088.1|1086.1|1087.9|1085.9|1088.1|1086.1|1087.9|1085.9|13
1732742700000|2024-11-27 21:25:00|1088|1086|1087.9|1085.9|1088|1086|1087.9|1085.9|13
1732743000000|2024-11-27 21:30:00|1087.7|1085.7|1087.7|1085.7|1087.7|1085.7|1087.7|1085.7|35
1732743300000|2024-11-27 21:35:00|1087.5|1085.5|1087.4|1085.4|1087.5|1085.5|1087.4|1085.4|38
1732743600000|2024-11-27 21:40:00|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|4
1732743900000|2024-11-27 21:45:00|1087.4|1085.4|1087.4|1085.4|1087.5|1085.5|1087.4|1085.4|4
1732744200000|2024-11-27 21:50:00|1087.3|1085.3|1087.3|1085.3|1087.6|1085.6|1087.3|1085.3|30
1732744500000|2024-11-27 21:55:00|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|3
1732747800000|2024-11-27 22:50:00|1088.1|1086.1|1088.1|1086.1|1088.1|1086.1|1088.1|1086.1|1
1732748100000|2024-11-27 22:55:00|1088|1086|1088.2|1086.2|1088.2|1086.2|1088|1086|4
1732748400000|2024-11-27 23:00:00|1087.6|1085.6|1088.4|1086.4|1088.4|1086.4|1087.5|1085.5|0
1732748700000|2024-11-27 23:05:00|1088.5|1086.5|1088.3|1086.3|1088.7|1086.7|1088.3|1086.3|0
1732749000000|2024-11-27 23:10:00|1088.4|1086.4|1088.2|1086.2|1088.4|1086.4|1088|1086|0
1732749300000|2024-11-27 23:15:00|1088.1|1086.1|1088.1|1086.1|1088.2|1086.2|1088|1086|0
1732749600000|2024-11-27 23:20:00|1088.2|1086.2|1088.3|1086.3|1088.4|1086.4|1088.2|1086.2|0
1732749900000|2024-11-27 23:25:00|1088.4|1086.4|1088.4|1086.4|1088.4|1086.4|1088.3|1086.3|0
1732750200000|2024-11-27 23:30:00|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.4|1086.4|0
1732750500000|2024-11-27 23:35:00|1088.4|1086.4|1088.4|1086.4|1088.5|1086.5|1088.4|1086.4|0
1732750800000|2024-11-27 23:40:00|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.4|1086.4|0
1732751100000|2024-11-27 23:45:00|1088.4|1086.4|1088.4|1086.4|1088.5|1086.5|1088.4|1086.4|0
1732751400000|2024-11-27 23:50:00|1088.5|1086.5|1088.4|1086.4|1088.5|1086.5|1088.4|1086.4|0
1732751700000|2024-11-27 23:55:00|1088.5|1086.5|1088.4|1086.4|1088.5|1086.5|1088.4|1086.4|0
1732752000000|2024-11-28 00:00:00|1088.5|1086.5|1088.5|1086.5|1088.6|1086.6|1088.4|1086.4|0
1732752300000|2024-11-28 00:05:00|1088.6|1086.6|1088.9|1086.9|1088.9|1086.9|1088.5|1086.5|0
1732752600000|2024-11-28 00:10:00|1088.8|1086.8|1088.8|1086.8|1088.9|1086.9|1088.8|1086.8|0
1732752900000|2024-11-28 00:15:00|1088.9|1086.9|1088.8|1086.8|1088.9|1086.9|1088.8|1086.8|0
1732753200000|2024-11-28 00:20:00|1088.9|1086.9|1088.8|1086.8|1088.9|1086.9|1088.8|1086.8|0
1732753500000|2024-11-28 00:25:00|1088.9|1086.9|1088.9|1086.9|1088.9|1086.9|1088.8|1086.8|0
1732753800000|2024-11-28 00:30:00|1088.8|1086.8|1088.7|1086.7|1088.9|1086.9|1088.7|1086.7|0
1732754100000|2024-11-28 00:35:00|1088.8|1086.8|1088.8|1086.8|1088.9|1086.9|1088.7|1086.7|0
1732754700000|2024-11-28 00:45:00|1088.7|1086.7|1088.7|1086.7|1088.8|1086.8|1088.7|1086.7|0
1732755000000|2024-11-28 00:50:00|1088.6|1086.6|1088.8|1086.8|1088.8|1086.8|1088.6|1086.6|0
1732755300000|2024-11-28 00:55:00|1088.7|1086.7|1088.8|1086.8|1088.8|1086.8|1088.7|1086.7|0
1732755600000|2024-11-28 01:00:00|1088.5|1086.5|1088.6|1086.6|1089.4|1087.4|1088.5|1086.5|62
1732755900000|2024-11-28 01:05:00|1088.7|1086.7|1089|1087|1089|1087|1088.2|1086.2|54
1732756200000|2024-11-28 01:10:00|1089.1|1087.1|1088.4|1086.4|1089.6|1087.6|1088.4|1086.4|43
1732756500000|2024-11-28 01:15:00|1088.3|1086.3|1088.6|1086.6|1089.1|1087.1|1088.2|1086.2|80
1732756800000|2024-11-28 01:20:00|1088.7|1086.7|1086.6|1084.6|1088.7|1086.7|1086.6|1084.6|41
1732757100000|2024-11-28 01:25:00|1086.5|1084.5|1086.4|1084.4|1086.7|1084.7|1086.1|1084.1|35
1732757400000|2024-11-28 01:30:00|1086.3|1084.3|1085.8|1083.8|1087.1|1085.1|1085.7|1083.7|101
1732757700000|2024-11-28 01:35:00|1086|1084|1086.1|1084.1|1086.4|1084.4|1085.4|1083.4|29
1732758000000|2024-11-28 01:40:00|1085.8|1083.8|1086.6|1084.6|1086.6|1084.6|1085.3|1083.3|32
1732758300000|2024-11-28 01:45:00|1087.1|1085.1|1087.3|1085.3|1087.7|1085.7|1086.8|1084.8|19
1732758600000|2024-11-28 01:50:00|1086.9|1084.9|1085.8|1083.8|1086.9|1084.9|1085.6|1083.6|32
1732758900000|2024-11-28 01:55:00|1085.7|1083.7|1084.2|1082.2|1085.7|1083.7|1083.7|1081.7|51
1732759200000|2024-11-28 02:00:00|1084.3|1082.3|1083.5|1081.5|1084.4|1082.4|1083.2|1081.2|58
1732759500000|2024-11-28 02:05:00|1083.7|1081.7|1084.8|1082.8|1084.9|1082.9|1083.6|1081.6|19
1732759800000|2024-11-28 02:10:00|1084.9|1082.9|1083|1081|1084.9|1082.9|1082.8|1080.8|15
1732760100000|2024-11-28 02:15:00|1083.2|1081.2|1083.1|1081.1|1083.2|1081.2|1083.1|1081.1|3
1732760400000|2024-11-28 02:20:00|1083.3|1081.3|1083.4|1081.4|1083.7|1081.7|1083.3|1081.3|16
1732760700000|2024-11-28 02:25:00|1083.1|1081.1|1083.4|1081.4|1083.4|1081.4|1082.9|1080.9|47
1732761000000|2024-11-28 02:30:00|1083|1081|1083.4|1081.4|1083.4|1081.4|1083|1081|52
1732761300000|2024-11-28 02:35:00|1083.6|1081.6|1082.4|1080.4|1083.6|1081.6|1081.8|1079.8|43
1732761600000|2024-11-28 02:40:00|1082.5|1080.5|1083.2|1081.2|1083.2|1081.2|1082.4|1080.4|23
1732761900000|2024-11-28 02:45:00|1083.7|1081.7|1084.6|1082.6|1084.6|1082.6|1083.7|1081.7|12
1732762200000|2024-11-28 02:50:00|1084.9|1082.9|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|49
1732762500000|2024-11-28 02:55:00|1085.1|1083.1|1085.4|1083.4|1085.5|1083.5|1085|1083|9
1732762800000|2024-11-28 03:00:00|1085.2|1083.2|1084.6|1082.6|1085.2|1083.2|1084.6|1082.6|13
1732763100000|2024-11-28 03:05:00|1084.2|1082.2|1084.1|1082.1|1084.2|1082.2|1084|1082|5
1732763400000|2024-11-28 03:10:00|1084|1082|1084|1082|1084|1082|1084|1082|1
1732763700000|2024-11-28 03:15:00|1083.8|1081.8|1082.5|1080.5|1083.8|1081.8|1082.5|1080.5|91
1732764000000|2024-11-28 03:20:00|1082.7|1080.7|1082.5|1080.5|1082.7|1080.7|1082.4|1080.4|24
1732764300000|2024-11-28 03:25:00|1082.6|1080.6|1083.4|1081.4|1083.4|1081.4|1082.4|1080.4|19
1732764600000|2024-11-28 03:30:00|1083.3|1081.3|1083.2|1081.2|1083.3|1081.3|1082.9|1080.9|26
1732764900000|2024-11-28 03:35:00|1083.1|1081.1|1083.2|1081.2|1083.2|1081.2|1082.7|1080.7|30
1732765200000|2024-11-28 03:40:00|1083.5|1081.5|1083.6|1081.6|1083.7|1081.7|1083.4|1081.4|27
1732765500000|2024-11-28 03:45:00|1083.5|1081.5|1083.4|1081.4|1083.5|1081.5|1083.1|1081.1|52
1732765800000|2024-11-28 03:50:00|1083.1|1081.1|1083|1081|1083.2|1081.2|1083|1081|10
1732766100000|2024-11-28 03:55:00|1082.8|1080.8|1082.9|1080.9|1082.9|1080.9|1082.6|1080.6|25
1732766400000|2024-11-28 04:00:00|1083|1081|1082.8|1080.8|1083.3|1081.3|1082.7|1080.7|50
1732766700000|2024-11-28 04:05:00|1082.9|1080.9|1082.6|1080.6|1082.9|1080.9|1082.6|1080.6|32
1732767000000|2024-11-28 04:10:00|1082.8|1080.8|1082.8|1080.8|1083.1|1081.1|1082.8|1080.8|20
1732767300000|2024-11-28 04:15:00|1082.7|1080.7|1083|1081|1083|1081|1082.7|1080.7|20
1732767600000|2024-11-28 04:20:00|1082.8|1080.8|1083.1|1081.1|1083.1|1081.1|1082.8|1080.8|11
1732767900000|2024-11-28 04:25:00|1083.5|1081.5|1083.7|1081.7|1083.8|1081.8|1083.5|1081.5|9
1732768200000|2024-11-28 04:30:00|1083.6|1081.6|1083.5|1081.5|1083.6|1081.6|1083.5|1081.5|4
1732768500000|2024-11-28 04:35:00|1083.6|1081.6|1083.7|1081.7|1083.7|1081.7|1083.6|1081.6|4
1732768800000|2024-11-28 04:40:00|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|3
1732769100000|2024-11-28 04:45:00|1083.5|1081.5|1083.4|1081.4|1083.5|1081.5|1083.4|1081.4|2
1732769400000|2024-11-28 04:50:00|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1
1732769700000|2024-11-28 04:55:00|1083.5|1081.5|1083.7|1081.7|1083.8|1081.8|1083.5|1081.5|11
1732770000000|2024-11-28 05:00:00|1083.5|1081.5|1083.2|1081.2|1083.8|1081.8|1083.2|1081.2|28
1732770300000|2024-11-28 05:05:00|1083.4|1081.4|1083|1081|1083.4|1081.4|1082.9|1080.9|24
1732770600000|2024-11-28 05:10:00|||||||||10
1732770900000|2024-11-28 05:15:00|1083.2|1081.2|1082.3|1080.3|1084.1|1082.1|1082.2|1080.2|130
1732771200000|2024-11-28 05:20:00|1082.4|1080.4|1082.4|1080.4|1082.8|1080.8|1082.3|1080.3|38
1732771500000|2024-11-28 05:25:00|1082.3|1080.3|1083.3|1081.3|1083.3|1081.3|1082.3|1080.3|203
1732771800000|2024-11-28 05:30:00|1083.4|1081.4|1083.6|1081.6|1083.6|1081.6|1082.8|1080.8|52
1732772100000|2024-11-28 05:35:00|1083.4|1081.4|1083.6|1081.6|1083.7|1081.7|1083.4|1081.4|23
1732772400000|2024-11-28 05:40:00|1083.8|1081.8|1083.6|1081.6|1083.8|1081.8|1083.6|1081.6|3
1732772700000|2024-11-28 05:45:00|1083.8|1081.8|1083.5|1081.5|1083.8|1081.8|1082.8|1080.8|30
1732773000000|2024-11-28 05:50:00|1083.3|1081.3|1083.2|1081.2|1083.5|1081.5|1083|1081|38
1732773300000|2024-11-28 05:55:00|1083.1|1081.1|1082.6|1080.6|1083.2|1081.2|1082.4|1080.4|29
1732773600000|2024-11-28 06:00:00|1082.7|1080.7|1081.9|1079.9|1082.7|1080.7|1081.7|1079.7|91
1732773900000|2024-11-28 06:05:00|1081.6|1079.6|1081.9|1079.9|1081.9|1079.9|1081.5|1079.5|30
1732774200000|2024-11-28 06:10:00|1082.2|1080.2|1082.4|1080.4|1082.8|1080.8|1082.2|1080.2|27
1732774500000|2024-11-28 06:15:00|1082.6|1080.6|1082.7|1080.7|1082.8|1080.8|1082.5|1080.5|12
1732774800000|2024-11-28 06:20:00|1082.5|1080.5|1082.7|1080.7|1082.8|1080.8|1082.5|1080.5|21
1732775100000|2024-11-28 06:25:00|1082.4|1080.4|1082.6|1080.6|1082.8|1080.8|1082.1|1080.1|33
1732775400000|2024-11-28 06:30:00|1082.5|1080.5|1081.8|1079.8|1082.7|1080.7|1081.5|1079.5|52
1732775700000|2024-11-28 06:35:00|1081.9|1079.9|1082.1|1080.1|1082.2|1080.2|1081.7|1079.7|28
1732776000000|2024-11-28 06:40:00|1082.2|1080.2|1081.7|1079.7|1082.2|1080.2|1081.5|1079.5|50
1732776300000|2024-11-28 06:45:00|1081.8|1079.8|1081.3|1079.3|1082|1080|1081.3|1079.3|46
1732776600000|2024-11-28 06:50:00|1081.4|1079.4|1081.5|1079.5|1081.5|1079.5|1081.2|1079.2|31
1732776900000|2024-11-28 06:55:00|1081.4|1079.4|1081.9|1079.9|1081.9|1079.9|1081.4|1079.4|32
1732777200000|2024-11-28 07:00:00|1081.8|1079.8|1080.8|1078.8|1081.9|1079.9|1080.8|1078.8|77
1732777500000|2024-11-28 07:05:00|1080.9|1078.9|1081|1079|1081.2|1079.2|1080.8|1078.8|77
1732777800000|2024-11-28 07:10:00|1081.1|1079.1|1081.1|1079.1|1081.3|1079.3|1080.8|1078.8|72
1732778100000|2024-11-28 07:15:00|1081.2|1079.2|1081.3|1079.3|1081.3|1079.3|1080.6|1078.6|74
1732778400000|2024-11-28 07:20:00|1081.4|1079.4|1081.3|1079.3|1081.6|1079.6|1081.2|1079.2|81
1732778700000|2024-11-28 07:25:00|1081.2|1079.2|1081|1079|1081.5|1079.5|1080.9|1078.9|235
1732779000000|2024-11-28 07:30:00|1080.9|1078.9|1080.8|1078.8|1081.1|1079.1|1080.7|1078.7|87
1732779300000|2024-11-28 07:35:00|1080.7|1078.7|1080.4|1078.4|1080.8|1078.8|1080.3|1078.3|133
1732779600000|2024-11-28 07:40:00|1080.5|1078.5|1079.9|1077.9|1080.6|1078.6|1079.7|1077.7|109
1732779900000|2024-11-28 07:45:00|1080|1078|1080.4|1078.4|1080.5|1078.5|1079.8|1077.8|111
1732780200000|2024-11-28 07:50:00|1080.6|1078.6|1080.5|1078.5|1080.6|1078.6|1080.3|1078.3|100
1732780500000|2024-11-28 07:55:00|1080.6|1078.6|1080.1|1078.1|1080.7|1078.7|1080.1|1078.1|297
1732780800000|2024-11-28 08:00:00|1080.3|1078.3|1080.2|1078.2|1080.5|1078.5|1079.7|1077.7|595
1732781100000|2024-11-28 08:05:00|1080.1|1078.1|1080.2|1078.2|1080.4|1078.4|1079.9|1077.9|229
1732781400000|2024-11-28 08:10:00|1080.3|1078.3|1079.5|1077.5|1080.4|1078.4|1079.4|1077.4|265
1732781700000|2024-11-28 08:15:00|1079.6|1077.6|1079.8|1077.8|1080|1078|1079.4|1077.4|435
1732782000000|2024-11-28 08:20:00|1079.7|1077.7|1080.4|1078.4|1080.4|1078.4|1079.7|1077.7|160
1732782300000|2024-11-28 08:25:00|1080.5|1078.5|1081|1079|1081|1079|1080.2|1078.2|211
1732782600000|2024-11-28 08:30:00|1080.9|1078.9|1080.8|1078.8|1080.9|1078.9|1080.5|1078.5|150
1732782900000|2024-11-28 08:35:00|1080.9|1078.9|1081|1079|1081.4|1079.4|1080.9|1078.9|107
1732783200000|2024-11-28 08:40:00|1081.1|1079.1|1080.3|1078.3|1081.1|1079.1|1079.8|1077.8|265
1732783500000|2024-11-28 08:45:00|1080.2|1078.2|1079.1|1077.1|1080.2|1078.2|1079.1|1077.1|374
1732783800000|2024-11-28 08:50:00|1079|1077|1079.4|1077.4|1079.7|1077.7|1079|1077|405
1732784100000|2024-11-28 08:55:00|1079.5|1077.5|1080.7|1078.7|1080.8|1078.8|1079.5|1077.5|193
1732784400000|2024-11-28 09:00:00|1080.6|1078.6|1080.6|1078.6|1080.9|1078.9|1080.2|1078.2|217
1732784700000|2024-11-28 09:05:00|1080.7|1078.7|1079.8|1077.8|1080.8|1078.8|1079.8|1077.8|376
1732785000000|2024-11-28 09:10:00|1079.7|1077.7|1079.8|1077.8|1080|1078|1079.4|1077.4|225
1732785300000|2024-11-28 09:15:00|1079.9|1077.9|1080.6|1078.6|1080.8|1078.8|1079.9|1077.9|186
1732785600000|2024-11-28 09:20:00|1080.7|1078.7|1081|1079|1081|1079|1080.4|1078.4|142
1732785900000|2024-11-28 09:25:00|1080.9|1078.9|1080.7|1078.7|1081.1|1079.1|1080.7|1078.7|111
1732786200000|2024-11-28 09:30:00|1080.6|1078.6|1080.7|1078.7|1080.8|1078.8|1080.3|1078.3|94
1732786500000|2024-11-28 09:35:00|1080.9|1078.9|1080.8|1078.8|1080.9|1078.9|1080.6|1078.6|120
1732786800000|2024-11-28 09:40:00|1080.9|1078.9|1080.7|1078.7|1081|1079|1080.6|1078.6|180
1732787100000|2024-11-28 09:45:00|1080.6|1078.6|1080|1078|1080.9|1078.9|1079.9|1077.9|339
1732787400000|2024-11-28 09:50:00|1080.1|1078.1|1080.5|1078.5|1080.6|1078.6|1080|1078|73
1732787700000|2024-11-28 09:55:00|1080.6|1078.6|1080.7|1078.7|1081|1079|1080.5|1078.5|129
1732788000000|2024-11-28 10:00:00|1080.8|1078.8|1080.8|1078.8|1081.1|1079.1|1080.6|1078.6|93
1732788300000|2024-11-28 10:05:00|1080.7|1078.7|1081.2|1079.2|1081.3|1079.3|1080.7|1078.7|132
1732788600000|2024-11-28 10:10:00|1081.3|1079.3|1081.1|1079.1|1081.3|1079.3|1080.8|1078.8|165
1732788900000|2024-11-28 10:15:00|1080.9|1078.9|1080.6|1078.6|1081.3|1079.3|1080.6|1078.6|66
1732789200000|2024-11-28 10:20:00|1080.7|1078.7|1080.6|1078.6|1081|1079|1080.6|1078.6|93
1732789500000|2024-11-28 10:25:00|1080.3|1078.3|1080.5|1078.5|1080.6|1078.6|1080.2|1078.2|20
1732789800000|2024-11-28 10:30:00|1080.7|1078.7|1080.5|1078.5|1080.8|1078.8|1080.5|1078.5|50
1732790100000|2024-11-28 10:35:00|1080.3|1078.3|1080.5|1078.5|1080.6|1078.6|1080.1|1078.1|52
1732790400000|2024-11-28 10:40:00|1080.7|1078.7|1080.3|1078.3|1080.7|1078.7|1080.1|1078.1|206
1732790700000|2024-11-28 10:45:00|1080.4|1078.4|1080.7|1078.7|1080.7|1078.7|1080.4|1078.4|27
1732791000000|2024-11-28 10:50:00|1080.6|1078.6|1080.6|1078.6|1080.7|1078.7|1080.5|1078.5|293
1732791300000|2024-11-28 10:55:00|1080.7|1078.7|1080.8|1078.8|1080.8|1078.8|1080.5|1078.5|58
1732791600000|2024-11-28 11:00:00|1080.7|1078.7|1081.3|1079.3|1081.3|1079.3|1080.7|1078.7|100
1732791900000|2024-11-28 11:05:00|1081.2|1079.2|1081.2|1079.2|1081.3|1079.3|1081.1|1079.1|38
1732792200000|2024-11-28 11:10:00|1081.3|1079.3|1081.3|1079.3|1081.4|1079.4|1081.2|1079.2|58
1732792500000|2024-11-28 11:15:00|1080.9|1078.9|1080.8|1078.8|1080.9|1078.9|1080.8|1078.8|5
1732792800000|2024-11-28 11:20:00|1081|1079|1080.7|1078.7|1081|1079|1080.7|1078.7|38
1732793100000|2024-11-28 11:25:00|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.6|1078.6|41
1732793400000|2024-11-28 11:30:00|1080.9|1078.9|1080.6|1078.6|1081|1079|1080.6|1078.6|141
1732793700000|2024-11-28 11:35:00|1080.5|1078.5|1080.4|1078.4|1080.5|1078.5|1080.4|1078.4|47
1732794000000|2024-11-28 11:40:00|1080.3|1078.3|1080.2|1078.2|1080.3|1078.3|1080.2|1078.2|93
1732794300000|2024-11-28 11:45:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1080.1|1078.1|40
1732794600000|2024-11-28 11:50:00|1080.2|1078.2|1080.5|1078.5|1080.7|1078.7|1080.2|1078.2|73
1732794900000|2024-11-28 11:55:00|1080.4|1078.4|1080.7|1078.7|1080.9|1078.9|1080.4|1078.4|91
1732795200000|2024-11-28 12:00:00|1080.6|1078.6|1080.2|1078.2|1080.8|1078.8|1080.1|1078.1|56
1732795500000|2024-11-28 12:05:00|1080.1|1078.1|1080|1078|1080.2|1078.2|1079.5|1077.5|153
1732795800000|2024-11-28 12:10:00|1080.2|1078.2|1080.3|1078.3|1080.4|1078.4|1080.2|1078.2|41
1732796100000|2024-11-28 12:15:00|1080.2|1078.2|1080.7|1078.7|1080.7|1078.7|1080.1|1078.1|32
1732796400000|2024-11-28 12:20:00|1080.6|1078.6|1080.6|1078.6|1080.7|1078.7|1080.5|1078.5|75
1732796700000|2024-11-28 12:25:00|1080.7|1078.7|1081.1|1079.1|1081.3|1079.3|1080.7|1078.7|113
1732797000000|2024-11-28 12:30:00|1081|1079|1080.9|1078.9|1081|1079|1080.9|1078.9|63
1732797300000|2024-11-28 12:35:00|1081|1079|1080.7|1078.7|1081|1079|1080.7|1078.7|58
1732797600000|2024-11-28 12:40:00|1080.6|1078.6|1080.6|1078.6|1080.7|1078.7|1080.3|1078.3|25
1732797900000|2024-11-28 12:45:00|1080.7|1078.7|1080.5|1078.5|1080.7|1078.7|1080.5|1078.5|28
1732798200000|2024-11-28 12:50:00|1080.6|1078.6|1080.4|1078.4|1080.6|1078.6|1080.3|1078.3|28
1732798500000|2024-11-28 12:55:00|1080.5|1078.5|1080.6|1078.6|1080.7|1078.7|1080.5|1078.5|129
1732798800000|2024-11-28 13:00:00|1080.5|1078.5|1080.2|1078.2|1080.5|1078.5|1080|1078|76
1732799100000|2024-11-28 13:05:00|1080.3|1078.3|1080.8|1078.8|1080.9|1078.9|1080.3|1078.3|78
1732799400000|2024-11-28 13:10:00|1080.9|1078.9|1080.9|1078.9|1080.9|1078.9|1080.6|1078.6|55
1732799700000|2024-11-28 13:15:00|1081|1079|1080.5|1078.5|1081|1079|1080.5|1078.5|80
1732800000000|2024-11-28 13:20:00|1080.4|1078.4|1080.4|1078.4|1080.8|1078.8|1080.3|1078.3|138
1732800300000|2024-11-28 13:25:00|1080.3|1078.3|1080.2|1078.2|1080.5|1078.5|1080.2|1078.2|103
1732800600000|2024-11-28 13:30:00|1080.3|1078.3|1079.2|1077.2|1080.3|1078.3|1079.2|1077.2|161
1732800900000|2024-11-28 13:35:00|1079.1|1077.1|1079.8|1077.8|1079.8|1077.8|1079.1|1077.1|188
1732801200000|2024-11-28 13:40:00|1079.6|1077.6|1080.1|1078.1|1080.1|1078.1|1079.5|1077.5|183
1732801500000|2024-11-28 13:45:00|1080|1078|1079.5|1077.5|1080|1078|1079.5|1077.5|251
1732801800000|2024-11-28 13:50:00|1079.4|1077.4|1080|1078|1080.1|1078.1|1079.3|1077.3|114
1732802100000|2024-11-28 13:55:00|1080.1|1078.1|1079.5|1077.5|1080.1|1078.1|1079.4|1077.4|113
1732802400000|2024-11-28 14:00:00|1079.6|1077.6|1079.7|1077.7|1079.7|1077.7|1079.4|1077.4|49
1732802700000|2024-11-28 14:05:00|1079.5|1077.5|1080|1078|1080|1078|1079.5|1077.5|28
1732803000000|2024-11-28 14:10:00|1080.1|1078.1|1079.9|1077.9|1080.1|1078.1|1079.7|1077.7|130
1732803300000|2024-11-28 14:15:00|1080|1078|1079.8|1077.8|1080|1078|1079.8|1077.8|66
1732803600000|2024-11-28 14:20:00|1079.7|1077.7|1080.1|1078.1|1080.1|1078.1|1079.5|1077.5|83
1732803900000|2024-11-28 14:25:00|1080.2|1078.2|1080.3|1078.3|1080.4|1078.4|1080|1078|66
1732804200000|2024-11-28 14:30:00|1079.6|1079.1|1079.3|1078.8|1080.3|1079.8|1079.2|1078.7|266
1732804500000|2024-11-28 14:35:00|1079.2|1078.7|1079.5|1079|1079.6|1079.1|1079|1078.5|425
1732804800000|2024-11-28 14:40:00|1079.6|1079.1|1079.8|1079.3|1079.8|1079.3|1079.5|1079|253
1732805100000|2024-11-28 14:45:00|1079.7|1079.2|1079.9|1079.4|1080|1079.5|1079.7|1079.2|78
1732805400000|2024-11-28 14:50:00|1079.8|1079.3|1080.1|1079.6|1080.1|1079.6|1079.6|1079.1|162
1732805700000|2024-11-28 14:55:00|1080.2|1079.7|1080.1|1079.6|1080.6|1080.1|1079.9|1079.4|322
1732806000000|2024-11-28 15:00:00|1079.9|1079.4|1080.5|1080|1080.8|1080.3|1079.9|1079.4|294
1732806300000|2024-11-28 15:05:00|1080.6|1080.1|1080.2|1079.7|1080.7|1080.2|1080|1079.5|80
1732806600000|2024-11-28 15:10:00|1080.4|1079.9|1080|1079.5|1080.5|1080|1080|1079.5|194
1732806900000|2024-11-28 15:15:00|1080.1|1079.6|1080.1|1079.6|1080.3|1079.8|1080|1079.5|64
1732807200000|2024-11-28 15:20:00|1080|1079.5|1080.4|1079.9|1080.4|1079.9|1079.9|1079.4|70
1732807500000|2024-11-28 15:25:00|1080.5|1080|1080|1079.5|1080.6|1080.1|1080|1079.5|77
1732807800000|2024-11-28 15:30:00|1080.1|1079.6|1079.1|1078.6|1080.2|1079.7|1078.9|1078.4|104
1732808100000|2024-11-28 15:35:00|1079.2|1078.7|1079|1078.5|1079.3|1078.8|1079|1078.5|99
1732808400000|2024-11-28 15:40:00|1078.9|1078.4|1079.4|1078.9|1079.4|1078.9|1078.8|1078.3|68
1732808700000|2024-11-28 15:45:00|1079.3|1078.8|1079.6|1079.1|1079.8|1079.3|1079.3|1078.8|115
1732809000000|2024-11-28 15:50:00|1079.7|1079.2|1079.7|1079.2|1079.7|1079.2|1079.3|1078.8|88
1732809300000|2024-11-28 15:55:00|1079.6|1079.1|1079.7|1079.2|1079.8|1079.3|1079.5|1079|54
1732809600000|2024-11-28 16:00:00|1079.6|1079.1|1079.8|1079.3|1080|1079.5|1079.6|1079.1|105
1732809900000|2024-11-28 16:05:00|1079.9|1079.4|1079.9|1079.4|1080|1079.5|1079.7|1079.2|59
1732810200000|2024-11-28 16:10:00|1079.7|1079.2|1079.9|1079.4|1080|1079.5|1079.7|1079.2|165
1732810500000|2024-11-28 16:15:00|1079.8|1079.3|1079.6|1079.1|1079.8|1079.3|1079.5|1079|68
1732810800000|2024-11-28 16:20:00|1079.5|1079|1079.7|1079.2|1079.7|1079.2|1079.3|1078.8|144
1732811100000|2024-11-28 16:25:00|1079.6|1079.1|1079.7|1079.2|1079.7|1079.2|1079.4|1078.9|88
1732811400000|2024-11-28 16:30:00|1079.6|1079.1|1079.6|1079.1|1079.7|1079.2|1079.4|1078.9|218
1732811700000|2024-11-28 16:35:00|1079.7|1079.2|1079.7|1079.2|1079.9|1079.4|1079.5|1079|139
1732812000000|2024-11-28 16:40:00|1079.8|1079.3|1079.9|1079.4|1079.9|1079.4|1079.6|1079.1|203
1732812300000|2024-11-28 16:45:00|1080|1079.5|1079.4|1078.9|1080|1079.5|1079.4|1078.9|137
1732812600000|2024-11-28 16:50:00|1079.5|1079|1079.8|1079.3|1079.9|1079.4|1079.5|1079|151
1732812900000|2024-11-28 16:55:00|1079.9|1079.4|1079.9|1079.4|1080.2|1079.7|1079.9|1079.4|107
1732813200000|2024-11-28 17:00:00|1080|1079.5|1080.3|1079.8|1080.4|1079.9|1080|1079.5|53
1732813500000|2024-11-28 17:05:00|1080.4|1079.9|1080.5|1080|1080.5|1080|1080.4|1079.9|42
1732813800000|2024-11-28 17:10:00|1080.6|1080.1|1080.5|1080|1080.7|1080.2|1080.5|1080|39
1732814100000|2024-11-28 17:15:00|1080.4|1079.9|1080.6|1080.1|1080.6|1080.1|1080.4|1079.9|21
1732814400000|2024-11-28 17:20:00|1080.7|1080.2|1080.7|1080.2|1080.7|1080.2|1080.5|1080|49
1732814700000|2024-11-28 17:25:00|1080.6|1080.1|1080.9|1080.4|1080.9|1080.4|1080.6|1080.1|43
1732815000000|2024-11-28 17:30:00|1080.7|1080.2|1080.8|1080.3|1080.8|1080.3|1080.6|1080.1|22
1732815300000|2024-11-28 17:35:00|1080.7|1080.2|1080.8|1080.3|1080.9|1080.4|1080.7|1080.2|26
1732815600000|2024-11-28 17:40:00|1080.7|1080.2|1081|1080.5|1081|1080.5|1080.7|1080.2|32
1732815900000|2024-11-28 17:45:00|1080.9|1080.4|1080.5|1080|1080.9|1080.4|1080.4|1079.9|26
1732816200000|2024-11-28 17:50:00|1080.4|1079.9|1079.8|1079.3|1080.5|1080|1079.8|1079.3|57
1732816500000|2024-11-28 17:55:00|1079.1|1078.6|1079.6|1079.1|1080.2|1079.7|1079.1|1078.6|289
1732816800000|2024-11-28 18:00:00|1080.8|1078.8|1080.2|1078.2|1080.8|1078.8|1080.2|1078.2|0
1732817100000|2024-11-28 18:05:00|1080.3|1078.3|1080.5|1078.5|1080.5|1078.5|1080.3|1078.3|0
1732817700000|2024-11-28 18:15:00|1080.3|1078.3|1080|1078|1080.5|1078.5|1080|1078|0
1732818600000|2024-11-28 18:30:00|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1080.1|1078.1|0
1732818900000|2024-11-28 18:35:00|1080.5|1078.5|1080.2|1078.2|1080.5|1078.5|1080.2|1078.2|0
1732819200000|2024-11-28 18:40:00|1080.5|1078.5|1080.2|1078.2|1080.5|1078.5|1080.2|1078.2|0
1732819500000|2024-11-28 18:45:00|1080.3|1078.3|1080.5|1078.5|1080.5|1078.5|1080.3|1078.3|0
1732819800000|2024-11-28 18:50:00|1080.4|1078.4|1080.3|1078.3|1080.4|1078.4|1080.3|1078.3|0
1732820700000|2024-11-28 19:05:00|1080.4|1078.4|1080.5|1078.5|1080.5|1078.5|1080.4|1078.4|0
1732821000000|2024-11-28 19:10:00|1080.4|1078.4|1080.4|1078.4|1080.5|1078.5|1080.4|1078.4|0
1732821300000|2024-11-28 19:15:00|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|0
1732823100000|2024-11-28 19:45:00|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|0
1732823400000|2024-11-28 19:50:00|1080.4|1078.4|1080.5|1078.5|1080.5|1078.5|1080.4|1078.4|0
1732823700000|2024-11-28 19:55:00|1080.4|1078.4|1080.5|1078.5|1080.5|1078.5|1080.4|1078.4|0
1732824000000|2024-11-28 20:00:00|1080.7|1078.7|1080.7|1078.7|1080.7|1078.7|1080.5|1078.5|0
1732824900000|2024-11-28 20:15:00|1080.6|1078.6|1080.5|1078.5|1080.7|1078.7|1080.5|1078.5|0
1732825200000|2024-11-28 20:20:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.6|1078.6|0
1732825500000|2024-11-28 20:25:00|1080.6|1078.6|1080.6|1078.6|1080.7|1078.7|1080.5|1078.5|0
1732825800000|2024-11-28 20:30:00|1080.7|1078.7|1080.7|1078.7|1080.7|1078.7|1080.6|1078.6|0
1732826100000|2024-11-28 20:35:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.5|1078.5|0
1732827000000|2024-11-28 20:50:00|1080.5|1078.5|1080.7|1078.7|1080.7|1078.7|1080.5|1078.5|0
1732827300000|2024-11-28 20:55:00|1080.8|1078.8|1080.9|1078.9|1080.9|1078.9|1080.7|1078.7|0
1732834800000|2024-11-28 23:00:00|1080.4|1078.4|1080.1|1078.1|1080.6|1078.6|1080.1|1078.1|0
1732835100000|2024-11-28 23:05:00|1080.2|1078.2|1080.2|1078.2|1080.3|1078.3|1080.1|1078.1|0
1732835400000|2024-11-28 23:10:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1080.1|1078.1|0
1732835700000|2024-11-28 23:15:00|1080.4|1078.4|1080.5|1078.5|1080.6|1078.6|1080.3|1078.3|0
1732836000000|2024-11-28 23:20:00|1080.6|1078.6|1080.6|1078.6|1080.6|1078.6|1080.5|1078.5|0
1732836300000|2024-11-28 23:25:00|1080.7|1078.7|1080.6|1078.6|1080.7|1078.7|1080.6|1078.6|0
1732836600000|2024-11-28 23:30:00|1080.5|1078.5|1080.6|1078.6|1080.6|1078.6|1080.5|1078.5|0
1732836900000|2024-11-28 23:35:00|1080.5|1078.5|1080.7|1078.7|1080.8|1078.8|1080.5|1078.5|0
1732837200000|2024-11-28 23:40:00|1080.8|1078.8|1080.9|1078.9|1080.9|1078.9|1080.7|1078.7|0
1732837500000|2024-11-28 23:45:00|1080.8|1078.8|1080.6|1078.6|1080.9|1078.9|1080.5|1078.5|0
1732837800000|2024-11-28 23:50:00|1080.5|1078.5|1080.7|1078.7|1080.7|1078.7|1080.5|1078.5|0
1732838100000|2024-11-28 23:55:00|1080.8|1078.8|1080.8|1078.8|1080.9|1078.9|1080.7|1078.7|0
1732838400000|2024-11-29 00:00:00|1080.7|1078.7|1080.4|1078.4|1080.8|1078.8|1080.4|1078.4|0
1732838700000|2024-11-29 00:05:00|1080.3|1078.3|1080|1078|1080.3|1078.3|1080|1078|0
1732839000000|2024-11-29 00:10:00|1080.1|1078.1|1080.1|1078.1|1080.2|1078.2|1080|1078|0
1732839300000|2024-11-29 00:15:00|1080.2|1078.2|1080.2|1078.2|1080.4|1078.4|1080.1|1078.1|0
1732839600000|2024-11-29 00:20:00|1080.3|1078.3|1080.2|1078.2|1080.4|1078.4|1080.1|1078.1|0
1732839900000|2024-11-29 00:25:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1080.1|1078.1|0
1732840200000|2024-11-29 00:30:00|1080.2|1078.2|1079.7|1077.7|1080.3|1078.3|1079.7|1077.7|0
1732840500000|2024-11-29 00:35:00|1079.6|1077.6|1079.7|1077.7|1079.8|1077.8|1079.4|1077.4|0
1732840800000|2024-11-29 00:40:00|1079.6|1077.6|1079.7|1077.7|1079.8|1077.8|1079.6|1077.6|0
1732841100000|2024-11-29 00:45:00|1079.8|1077.8|1079.3|1077.3|1079.8|1077.8|1079.3|1077.3|0
1732841400000|2024-11-29 00:50:00|1079.4|1077.4|1078.8|1076.8|1079.4|1077.4|1078.7|1076.7|0
1732841700000|2024-11-29 00:55:00|1078.7|1076.7|1079|1077|1079|1077|1078.7|1076.7|0
1732842000000|2024-11-29 01:00:00|1078.9|1076.9|1078.6|1076.6|1079|1077|1078.6|1076.6|123
1732842300000|2024-11-29 01:05:00|1078.7|1076.7|1079.1|1077.1|1079.1|1077.1|1078.7|1076.7|109
1732842600000|2024-11-29 01:10:00|1079.2|1077.2|1079.2|1077.2|1079.4|1077.4|1079|1077|43
1732842900000|2024-11-29 01:15:00|1079.3|1077.3|1079.4|1077.4|1079.4|1077.4|1079.2|1077.2|54
1732843200000|2024-11-29 01:20:00|1079.5|1077.5|1079.8|1077.8|1079.8|1077.8|1079.4|1077.4|33
1732843500000|2024-11-29 01:25:00|1079.9|1077.9|1080|1078|1080|1078|1079.8|1077.8|26
1732843800000|2024-11-29 01:30:00|1080.1|1078.1|1080.1|1078.1|1080.2|1078.2|1080|1078|61
1732844100000|2024-11-29 01:35:00|1080.2|1078.2|1080|1078|1080.3|1078.3|1079.9|1077.9|40
1732844400000|2024-11-29 01:40:00|1080.1|1078.1|1078.2|1076.2|1080.1|1078.1|1078.1|1076.1|20
1732844700000|2024-11-29 01:45:00|1078.3|1076.3|1078.7|1076.7|1079.3|1077.3|1077.9|1075.9|35
1732845000000|2024-11-29 01:50:00|1078.2|1076.2|1078.2|1076.2|1078.6|1076.6|1077.9|1075.9|24
1732845300000|2024-11-29 01:55:00|1078.1|1076.1|1078.5|1076.5|1078.7|1076.7|1077.9|1075.9|18
1732845600000|2024-11-29 02:00:00|1078.3|1076.3|1078.1|1076.1|1078.5|1076.5|1077.8|1075.8|41
1732845900000|2024-11-29 02:05:00|1078.2|1076.2|1078.2|1076.2|1079|1077|1078.1|1076.1|28
1732846200000|2024-11-29 02:10:00|1078.3|1076.3|1079|1077|1079.1|1077.1|1078.2|1076.2|20
1732846500000|2024-11-29 02:15:00|1078.8|1076.8|1078|1076|1078.8|1076.8|1078|1076|17
1732846800000|2024-11-29 02:20:00|1077.9|1075.9|1078.2|1076.2|1078.7|1076.7|1077.7|1075.7|16
1732847100000|2024-11-29 02:25:00|1078.7|1076.7|1078.8|1076.8|1078.9|1076.9|1078.5|1076.5|9
1732847400000|2024-11-29 02:30:00|1078.3|1076.3|1077.8|1075.8|1078.3|1076.3|1077.7|1075.7|29
1732847700000|2024-11-29 02:35:00|1077.7|1075.7|1077.8|1075.8|1077.9|1075.9|1077.6|1075.6|12
1732848000000|2024-11-29 02:40:00|1077.5|1075.5|1077.8|1075.8|1078|1076|1077.3|1075.3|20
1732848300000|2024-11-29 02:45:00|1078.1|1076.1|1077.9|1075.9|1078.3|1076.3|1077.8|1075.8|13
1732848600000|2024-11-29 02:50:00|1078|1076|1077.3|1075.3|1078|1076|1077.1|1075.1|11
1732848900000|2024-11-29 02:55:00|1077.8|1075.8|1079|1077|1079|1077|1077.7|1075.7|8
1732849200000|2024-11-29 03:00:00|1079.5|1077.5|1080.4|1078.4|1080.9|1078.9|1079.5|1077.5|118
1732849500000|2024-11-29 03:05:00|1080.3|1078.3|1080.1|1078.1|1080.8|1078.8|1080|1078|34
1732849800000|2024-11-29 03:10:00|1080.5|1078.5|1080.6|1078.6|1081.3|1079.3|1080.5|1078.5|30
1732850100000|2024-11-29 03:15:00|1080.5|1078.5|1081.5|1079.5|1082.1|1080.1|1080.4|1078.4|19
1732850400000|2024-11-29 03:20:00|1081.7|1079.7|1081.6|1079.6|1082.2|1080.2|1081.5|1079.5|16
1732850700000|2024-11-29 03:25:00|1081.9|1079.9|1083|1081|1083.6|1081.6|1081.9|1079.9|48
1732851000000|2024-11-29 03:30:00|1083.6|1081.6|1083.4|1081.4|1084.2|1082.2|1083.2|1081.2|14
1732851300000|2024-11-29 03:35:00|1083.6|1081.6|1082.9|1080.9|1083.6|1081.6|1082.9|1080.9|14
1732851600000|2024-11-29 03:40:00|1082.8|1080.8|1084.3|1082.3|1084.7|1082.7|1082.8|1080.8|54
1732851900000|2024-11-29 03:45:00|1084.2|1082.2|1083.9|1081.9|1084.3|1082.3|1083.8|1081.8|41
1732852200000|2024-11-29 03:50:00|1084.1|1082.1|1084.6|1082.6|1085.1|1083.1|1084|1082|133
1732852500000|2024-11-29 03:55:00|1084.8|1082.8|1085.3|1083.3|1085.4|1083.4|1084.8|1082.8|65
1732852800000|2024-11-29 04:00:00|1085.2|1083.2|1085.5|1083.5|1085.5|1083.5|1085|1083|56
1732853100000|2024-11-29 04:05:00|1085.4|1083.4|1086.1|1084.1|1086.2|1084.2|1085.4|1083.4|64
1732853400000|2024-11-29 04:10:00|1086|1084|1085.8|1083.8|1086|1084|1085.3|1083.3|47
1732853700000|2024-11-29 04:15:00|1085.9|1083.9|1086.4|1084.4|1086.9|1084.9|1085.9|1083.9|187
1732854000000|2024-11-29 04:20:00|1086.6|1084.6|1086|1084|1086.6|1084.6|1085.9|1083.9|28
1732854300000|2024-11-29 04:25:00|1086.1|1084.1|1085.9|1083.9|1086.1|1084.1|1085.8|1083.8|15
1732854600000|2024-11-29 04:30:00|1085.7|1083.7|1085.9|1083.9|1085.9|1083.9|1085.7|1083.7|9
1732854900000|2024-11-29 04:35:00|1085.8|1083.8|1085.8|1083.8|1085.9|1083.9|1085.8|1083.8|31
1732855200000|2024-11-29 04:40:00|1085.7|1083.7|1085.5|1083.5|1085.9|1083.9|1085.5|1083.5|25
1732855500000|2024-11-29 04:45:00|1085.6|1083.6|1085.4|1083.4|1085.6|1083.6|1085.2|1083.2|7
1732855800000|2024-11-29 04:50:00|1085.3|1083.3|1085.5|1083.5|1085.5|1083.5|1085.3|1083.3|9
1732856100000|2024-11-29 04:55:00|1085.8|1083.8|1086|1084|1086.2|1084.2|1085.7|1083.7|19
1732856400000|2024-11-29 05:00:00|1086.1|1084.1|1085.6|1083.6|1086.9|1084.9|1085.5|1083.5|71
1732856700000|2024-11-29 05:05:00|1085.5|1083.5|1085.3|1083.3|1085.8|1083.8|1085.3|1083.3|31
1732857000000|2024-11-29 05:10:00|1085.1|1083.1|1084.3|1082.3|1085.1|1083.1|1084|1082|43
1732857300000|2024-11-29 05:15:00|1084.4|1082.4|1083.9|1081.9|1084.4|1082.4|1083.8|1081.8|35
1732857600000|2024-11-29 05:20:00|1083.7|1081.7|1083.5|1081.5|1083.9|1081.9|1083.4|1081.4|35
1732857900000|2024-11-29 05:25:00|1083.3|1081.3|1082|1080|1083.3|1081.3|1081.9|1079.9|247
1732858200000|2024-11-29 05:30:00|1082.1|1080.1|1081.2|1079.2|1082.2|1080.2|1080.9|1078.9|33
1732858500000|2024-11-29 05:35:00|1081.1|1079.1|1081.7|1079.7|1081.8|1079.8|1081|1079|16
1732858800000|2024-11-29 05:40:00|1081.6|1079.6|1081.4|1079.4|1081.6|1079.6|1081.3|1079.3|27
1732859100000|2024-11-29 05:45:00|1081.3|1079.3|1080.8|1078.8|1081.6|1079.6|1080.8|1078.8|26
1732859400000|2024-11-29 05:50:00|1080.6|1078.6|1080.3|1078.3|1080.6|1078.6|1079.9|1077.9|36
1732859700000|2024-11-29 05:55:00|1080.4|1078.4|1080.1|1078.1|1080.7|1078.7|1080.1|1078.1|15
1732860000000|2024-11-29 06:00:00|1080|1078|1080.1|1078.1|1080.1|1078.1|1079.8|1077.8|10
1732860300000|2024-11-29 06:05:00|1080|1078|1080|1078|1080.3|1078.3|1080|1078|4
1732860600000|2024-11-29 06:10:00|1079.8|1077.8|1077.9|1075.9|1080.1|1078.1|1077.9|1075.9|18
1732860900000|2024-11-29 06:15:00|1077.7|1075.7|1077.8|1075.8|1078.3|1076.3|1077.2|1075.2|31
1732861200000|2024-11-29 06:20:00|1077.7|1075.7|1077.7|1075.7|1078.1|1076.1|1077.7|1075.7|13
1732861500000|2024-11-29 06:25:00|1077.6|1075.6|1077.7|1075.7|1077.7|1075.7|1077.6|1075.6|8
1732861800000|2024-11-29 06:30:00|1078.3|1076.3|1079.4|1077.4|1079.5|1077.5|1078.2|1076.2|64
1732862100000|2024-11-29 06:35:00|1079.1|1077.1|1079.5|1077.5|1079.5|1077.5|1079.1|1077.1|95
1732862400000|2024-11-29 06:40:00|1079.2|1077.2|1079.6|1077.6|1079.7|1077.7|1079.2|1077.2|45
1732862700000|2024-11-29 06:45:00|1079.7|1077.7|1079.7|1077.7|1079.7|1077.7|1079.1|1077.1|76
1732863000000|2024-11-29 06:50:00|1079.6|1077.6|1079.2|1077.2|1079.6|1077.6|1079.2|1077.2|42
1732863300000|2024-11-29 06:55:00|1079.4|1077.4|1079.8|1077.8|1079.8|1077.8|1079.4|1077.4|60
1732863600000|2024-11-29 07:00:00|1079.6|1077.6|1079.4|1077.4|1079.7|1077.7|1078.7|1076.7|60
1732863900000|2024-11-29 07:05:00|1079.3|1077.3|1079.3|1077.3|1079.7|1077.7|1079.1|1077.1|26
1732864200000|2024-11-29 07:10:00|1079.2|1077.2|1078.8|1076.8|1079.4|1077.4|1078.8|1076.8|66
1732864500000|2024-11-29 07:15:00|1078.7|1076.7|1078.8|1076.8|1078.9|1076.9|1078.4|1076.4|63
1732864800000|2024-11-29 07:20:00|1078.9|1076.9|1079.2|1077.2|1079.3|1077.3|1078.8|1076.8|60
1732865100000|2024-11-29 07:25:00|1079.3|1077.3|1079.7|1077.7|1079.9|1077.9|1079.1|1077.1|76
1732865400000|2024-11-29 07:30:00|1079.6|1077.6|1078.6|1076.6|1079.6|1077.6|1078.5|1076.5|64
1732865700000|2024-11-29 07:35:00|1078.7|1076.7|1078.7|1076.7|1078.8|1076.8|1078.5|1076.5|33
1732866000000|2024-11-29 07:40:00|1078.8|1076.8|1078.9|1076.9|1079.2|1077.2|1078.8|1076.8|81
1732866300000|2024-11-29 07:45:00|1078.8|1076.8|1079.4|1077.4|1079.4|1077.4|1078.8|1076.8|52
1732866600000|2024-11-29 07:50:00|1079.5|1077.5|1079.1|1077.1|1079.6|1077.6|1079.1|1077.1|32
1732866900000|2024-11-29 07:55:00|1079|1077|1078.8|1076.8|1079|1077|1078.4|1076.4|95
1732867200000|2024-11-29 08:00:00|1078.6|1076.6|1079.9|1077.9|1080|1078|1078.5|1076.5|495
1732867500000|2024-11-29 08:05:00|1080|1078|1080|1078|1080.1|1078.1|1079.5|1077.5|325
1732867800000|2024-11-29 08:10:00|1079.9|1077.9|1079.4|1077.4|1080.2|1078.2|1079.2|1077.2|103
1732868100000|2024-11-29 08:15:00|1079.3|1077.3|1079.2|1077.2|1079.6|1077.6|1079|1077|109
1732868400000|2024-11-29 08:20:00|1079.3|1077.3|1079.4|1077.4|1079.4|1077.4|1079|1077|114
1732868700000|2024-11-29 08:25:00|1079.5|1077.5|1080|1078|1080.3|1078.3|1079.4|1077.4|202
1732869000000|2024-11-29 08:30:00|1079.9|1077.9|1080.5|1078.5|1080.7|1078.7|1079.9|1077.9|521
1732869300000|2024-11-29 08:35:00|1080.6|1078.6|1080.6|1078.6|1080.9|1078.9|1080.5|1078.5|82
1732869600000|2024-11-29 08:40:00|1080.7|1078.7|1079.6|1077.6|1080.7|1078.7|1079.6|1077.6|222
1732869900000|2024-11-29 08:45:00|1079.7|1077.7|1079.7|1077.7|1079.8|1077.8|1079.1|1077.1|114
1732870200000|2024-11-29 08:50:00|1079.6|1077.6|1080.1|1078.1|1080.1|1078.1|1079.6|1077.6|213
1732870500000|2024-11-29 08:55:00|1080|1078|1080.1|1078.1|1080.2|1078.2|1079.8|1077.8|228
1732870800000|2024-11-29 09:00:00|1080|1078|1080.8|1078.8|1081|1079|1079.8|1077.8|367
1732871100000|2024-11-29 09:05:00|1080.7|1078.7|1081.2|1079.2|1081.2|1079.2|1080.6|1078.6|88
1732871400000|2024-11-29 09:10:00|1081.1|1079.1|1081.2|1079.2|1081.6|1079.6|1081|1079|92
1732871700000|2024-11-29 09:15:00|1081.4|1079.4|1080|1078|1081.5|1079.5|1080|1078|280
1732872000000|2024-11-29 09:20:00|1079.9|1077.9|1080.3|1078.3|1080.3|1078.3|1079.6|1077.6|235
1732872300000|2024-11-29 09:25:00|1080.2|1078.2|1080|1078|1080.3|1078.3|1079.8|1077.8|98
1732872600000|2024-11-29 09:30:00|1079.9|1077.9|1079.8|1077.8|1080.1|1078.1|1079.8|1077.8|34
1732872900000|2024-11-29 09:35:00|1079.7|1077.7|1079.6|1077.6|1079.8|1077.8|1079.4|1077.4|31
1732873200000|2024-11-29 09:40:00|1079.7|1077.7|1079.6|1077.6|1079.7|1077.7|1079.2|1077.2|10
1732873500000|2024-11-29 09:45:00|1079.4|1077.4|1080|1078|1080|1078|1079.4|1077.4|11
1732873800000|2024-11-29 09:50:00|1079.7|1077.7|1079.4|1077.4|1080.1|1078.1|1079.3|1077.3|52
1732874100000|2024-11-29 09:55:00|1079.5|1077.5|1079.6|1077.6|1079.6|1077.6|1079.4|1077.4|11
1732874400000|2024-11-29 10:00:00|1079.4|1077.4|1079.3|1077.3|1079.8|1077.8|1079.2|1077.2|90
1732874700000|2024-11-29 10:05:00|1079.4|1077.4|1079.5|1077.5|1079.6|1077.6|1079.3|1077.3|14
1732875000000|2024-11-29 10:10:00|1079.2|1077.2|1079.1|1077.1|1079.2|1077.2|1079|1077|32
1732875300000|2024-11-29 10:15:00|1079.4|1077.4|1079.3|1077.3|1079.5|1077.5|1079.3|1077.3|13
1732875600000|2024-11-29 10:20:00|1079.4|1077.4|1079.5|1077.5|1079.7|1077.7|1079.4|1077.4|23
1732875900000|2024-11-29 10:25:00|1079.3|1077.3|1079.3|1077.3|1079.6|1077.6|1079.2|1077.2|25
1732876200000|2024-11-29 10:30:00|1079.9|1077.9|1079.9|1077.9|1080|1078|1079.7|1077.7|44
1732876500000|2024-11-29 10:35:00|1079.7|1077.7|1079.4|1077.4|1080|1078|1079.3|1077.3|60
1732876800000|2024-11-29 10:40:00|1079.5|1077.5|1079.6|1077.6|1079.6|1077.6|1079|1077|48
1732877100000|2024-11-29 10:45:00|1079.5|1077.5|1079.3|1077.3|1079.6|1077.6|1079.1|1077.1|126
1732877400000|2024-11-29 10:50:00|1079.4|1077.4|1079.8|1077.8|1080|1078|1079.3|1077.3|133
1732877700000|2024-11-29 10:55:00|1079.7|1077.7|1080.2|1078.2|1080.2|1078.2|1079.7|1077.7|156
1732878000000|2024-11-29 11:00:00|1080|1078|1079.5|1077.5|1080|1078|1079|1077|210
1732878300000|2024-11-29 11:05:00|1079.8|1077.8|1079.6|1077.6|1079.9|1077.9|1079.3|1077.3|262
1732878600000|2024-11-29 11:10:00|1079.7|1077.7|1079.6|1077.6|1080|1078|1079.6|1077.6|114
1732878900000|2024-11-29 11:15:00|1079.5|1077.5|1079.7|1077.7|1079.9|1077.9|1079.5|1077.5|378
1732879200000|2024-11-29 11:20:00|1079.6|1077.6|1080.1|1078.1|1080.1|1078.1|1079.6|1077.6|163
1732879500000|2024-11-29 11:25:00|1080.2|1078.2|1080.5|1078.5|1080.7|1078.7|1080.2|1078.2|204
1732879800000|2024-11-29 11:30:00|1080.4|1078.4|1080.6|1078.6|1081|1079|1080.4|1078.4|292
1732880100000|2024-11-29 11:35:00|1080.7|1078.7|1081.5|1079.5|1081.5|1079.5|1080.7|1078.7|299
1732880400000|2024-11-29 11:40:00|1081.6|1079.6|1081.2|1079.2|1081.7|1079.7|1081.2|1079.2|263
1732880700000|2024-11-29 11:45:00|1081.1|1079.1|1081.8|1079.8|1081.9|1079.9|1081.1|1079.1|176
1732881000000|2024-11-29 11:50:00|1081.7|1079.7|1081.6|1079.6|1081.9|1079.9|1081.5|1079.5|135
1732881300000|2024-11-29 11:55:00|1081.5|1079.5|1081.2|1079.2|1081.6|1079.6|1081.2|1079.2|156
1732881600000|2024-11-29 12:00:00|1081.3|1079.3|1081.6|1079.6|1081.6|1079.6|1080.9|1078.9|66
1732881900000|2024-11-29 12:05:00|1081.7|1079.7|1081.2|1079.2|1081.7|1079.7|1081|1079|48
1732882200000|2024-11-29 12:10:00|1081.4|1079.4|1080.9|1078.9|1081.4|1079.4|1080.8|1078.8|66
1732882500000|2024-11-29 12:15:00|1081|1079|1080.5|1078.5|1081|1079|1080.4|1078.4|113
1732882800000|2024-11-29 12:20:00|1080.4|1078.4|1080.9|1078.9|1081.2|1079.2|1080.4|1078.4|62
1732883100000|2024-11-29 12:25:00|1080.8|1078.8|1080.8|1078.8|1080.9|1078.9|1080.6|1078.6|44
1732883400000|2024-11-29 12:30:00|1080.7|1078.7|1080.6|1078.6|1081.1|1079.1|1080.5|1078.5|291
1732883700000|2024-11-29 12:35:00|1080.5|1078.5|1080.7|1078.7|1080.9|1078.9|1080.3|1078.3|152
1732884000000|2024-11-29 12:40:00|1080.6|1078.6|1080|1078|1080.8|1078.8|1080|1078|118
1732884300000|2024-11-29 12:45:00|1080.1|1078.1|1080.2|1078.2|1080.4|1078.4|1079.9|1077.9|93
1732884600000|2024-11-29 12:50:00|1080.3|1078.3|1080.4|1078.4|1080.6|1078.6|1080.2|1078.2|106
1732884900000|2024-11-29 12:55:00|1080.5|1078.5|1080.8|1078.8|1080.9|1078.9|1080.4|1078.4|178
1732885200000|2024-11-29 13:00:00|1080.7|1078.7|1080.3|1078.3|1080.8|1078.8|1080.2|1078.2|149
1732885500000|2024-11-29 13:05:00|1080.5|1078.5|1080.4|1078.4|1080.7|1078.7|1080.3|1078.3|113
1732885800000|2024-11-29 13:10:00|1080.3|1078.3|1080.1|1078.1|1080.5|1078.5|1080.1|1078.1|75
1732886100000|2024-11-29 13:15:00|1080|1078|1079.5|1077.5|1080|1078|1079.4|1077.4|96
1732886400000|2024-11-29 13:20:00|1079.7|1077.7|1079.3|1077.3|1079.7|1077.7|1079.3|1077.3|73
1732886700000|2024-11-29 13:25:00|1079.4|1077.4|1079.3|1077.3|1079.5|1077.5|1078.9|1076.9|99
1732887000000|2024-11-29 13:30:00|1079.1|1077.1|1078.8|1076.8|1079.3|1077.3|1078.8|1076.8|137
1732887300000|2024-11-29 13:35:00|1078.7|1076.7|1078.6|1076.6|1078.8|1076.8|1078.5|1076.5|89
1732887600000|2024-11-29 13:40:00|1078.5|1076.5|1077.5|1075.5|1078.8|1076.8|1077.5|1075.5|156
1732887900000|2024-11-29 13:45:00|1077.4|1075.4|1078.1|1076.1|1078.1|1076.1|1077.4|1075.4|135
1732888200000|2024-11-29 13:50:00|1078|1076|1077.9|1075.9|1078.1|1076.1|1077.8|1075.8|212
1732888500000|2024-11-29 13:55:00|1077.8|1075.8|1078.4|1076.4|1078.4|1076.4|1077.7|1075.7|279
1732888800000|2024-11-29 14:00:00|1078.5|1076.5|1078.9|1076.9|1079|1077|1078.5|1076.5|116
1732889100000|2024-11-29 14:05:00|1079|1077|1078.6|1076.6|1079.1|1077.1|1078.5|1076.5|60
1732889400000|2024-11-29 14:10:00|1078.8|1076.8|1078|1076|1078.9|1076.9|1077.9|1075.9|296
1732889700000|2024-11-29 14:15:00|1077.9|1075.9|1077.4|1075.4|1078.1|1076.1|1077.4|1075.4|584
1732890000000|2024-11-29 14:20:00|1077.5|1075.5|1077.8|1075.8|1077.8|1075.8|1077.5|1075.5|329
1732890300000|2024-11-29 14:25:00|1077.7|1075.7|1077.9|1075.9|1078.1|1076.1|1077.6|1075.6|326
1732890600000|2024-11-29 14:30:00|1077.2|1076.7|1077.8|1077.3|1078.2|1077.7|1076.5|1076|3828
1732890900000|2024-11-29 14:35:00|1077.7|1077.2|1078.2|1077.7|1078.8|1078.3|1077.6|1077.1|1570
1732891200000|2024-11-29 14:40:00|1078.1|1077.6|1077.7|1077.2|1078.2|1077.7|1076.9|1076.4|1167
1732891500000|2024-11-29 14:45:00|1077.6|1077.1|1077.1|1076.6|1078.2|1077.7|1077|1076.5|1064
1732891800000|2024-11-29 14:50:00|1077.2|1076.7|1078.6|1078.1|1078.6|1078.1|1077.2|1076.7|1067
1732892100000|2024-11-29 14:55:00|1078.7|1078.2|1079.3|1078.8|1079.5|1079|1078.6|1078.1|1123
1732892400000|2024-11-29 15:00:00|1079.2|1078.7|1080.3|1079.8|1080.3|1079.8|1079|1078.5|1362
1732892700000|2024-11-29 15:05:00|1080.4|1079.9|1081.8|1081.3|1081.8|1081.3|1080.3|1079.8|1333
1732893000000|2024-11-29 15:10:00|1081.9|1081.4|1083.4|1082.9|1083.6|1083.1|1081.9|1081.4|1793
1732893300000|2024-11-29 15:15:00|1083.3|1082.8|1083.1|1082.6|1083.3|1082.8|1082.5|1082|1457
1732893600000|2024-11-29 15:20:00|1083.2|1082.7|1082.4|1081.9|1083.2|1082.7|1082.1|1081.6|1503
1732893900000|2024-11-29 15:25:00|1082.3|1081.8|1082|1081.5|1082.6|1082.1|1081.7|1081.2|994
1732894200000|2024-11-29 15:30:00|1081.9|1081.4|1083.6|1083.1|1083.6|1083.1|1081.9|1081.4|1792
1732894500000|2024-11-29 15:35:00|1083.5|1083|1084.1|1083.6|1084.1|1083.6|1083.1|1082.6|2006
1732894800000|2024-11-29 15:40:00|1084|1083.5|1084|1083.5|1084.7|1084.2|1083.9|1083.4|2823
1732895100000|2024-11-29 15:45:00|1083.9|1083.4|1083.9|1083.4|1084.2|1083.7|1083.5|1083|3725
1732895400000|2024-11-29 15:50:00|1084|1083.5|1085.4|1084.9|1085.4|1084.9|1083.9|1083.4|4300
1732895700000|2024-11-29 15:55:00|1085.3|1084.8|1086.2|1085.7|1086.6|1086.1|1085.3|1084.8|3422
1732896000000|2024-11-29 16:00:00|1086.3|1085.8|1086.8|1086.3|1086.8|1086.3|1086.2|1085.7|2792
1732896300000|2024-11-29 16:05:00|1086.7|1086.2|1087.1|1086.6|1087.3|1086.8|1086.6|1086.1|2025
1732896600000|2024-11-29 16:10:00|1087|1086.5|1087.4|1086.9|1087.6|1087.1|1086.7|1086.2|2391
1732896900000|2024-11-29 16:15:00|1087.5|1087|1087.6|1087.1|1087.8|1087.3|1087.2|1086.7|2854
1732897200000|2024-11-29 16:20:00|1087.5|1087|1087.4|1086.9|1087.7|1087.2|1087.1|1086.6|2501
1732897500000|2024-11-29 16:25:00|1087.5|1087|1088.4|1087.9|1088.4|1087.9|1087.1|1086.6|3070
1732897800000|2024-11-29 16:30:00|1088.3|1087.8|1087.7|1087.2|1088.4|1087.9|1087.6|1087.1|2653
1732898100000|2024-11-29 16:35:00|1087.8|1087.3|1087.5|1087|1087.9|1087.4|1087.1|1086.6|2473
1732898400000|2024-11-29 16:40:00|1087.4|1086.9|1087.6|1087.1|1087.9|1087.4|1087.3|1086.8|1739
1732898700000|2024-11-29 16:45:00|1087.7|1087.2|1087.9|1087.4|1088.2|1087.7|1087.5|1087|1573
1732899000000|2024-11-29 16:50:00|1088|1087.5|1088.7|1088.2|1088.8|1088.3|1087.8|1087.3|1443
1732899300000|2024-11-29 16:55:00|1088.6|1088.1|1088.8|1088.3|1089|1088.5|1088.6|1088.1|1632
1732899600000|2024-11-29 17:00:00|1088.7|1088.2|1088.9|1088.4|1089.1|1088.6|1088.6|1088.1|1569
1732899900000|2024-11-29 17:05:00|1088.8|1088.3|1089.1|1088.6|1089.2|1088.7|1088.8|1088.3|1158
1732900200000|2024-11-29 17:10:00|1089|1088.5|1088.6|1088.1|1089.1|1088.6|1088.4|1087.9|1304
1732900500000|2024-11-29 17:15:00|1088.5|1088|1089.3|1088.8|1089.4|1088.9|1088.5|1088|1724
1732900800000|2024-11-29 17:20:00|1089.4|1088.9|1088.7|1088.2|1089.5|1089|1088.7|1088.2|1368
1732901100000|2024-11-29 17:25:00|1088.6|1088.1|1088.9|1088.4|1089|1088.5|1088.5|1088|1108
1732901400000|2024-11-29 17:30:00|1088.8|1088.3|1089.3|1088.8|1089.3|1088.8|1088.8|1088.3|1084
1732901700000|2024-11-29 17:35:00|1089.4|1088.9|1089.4|1088.9|1089.6|1089.1|1089.1|1088.6|1553
1732902000000|2024-11-29 17:40:00|1089.5|1089|1089.7|1089.2|1089.8|1089.3|1089.3|1088.8|2165
1732902300000|2024-11-29 17:45:00|1089.8|1089.3|1089.2|1088.7|1089.8|1089.3|1089.1|1088.6|2550
1732902600000|2024-11-29 17:50:00|1089.3|1088.8|1089.2|1088.7|1089.4|1088.9|1088.8|1088.3|4785
1732902900000|2024-11-29 17:55:00|1089|1088.5|1089.4|1088.9|1090|1089.5|1088.7|1088.2|29036
1732903200000|2024-11-29 18:00:00|1089.3|1088.8|1089.4|1088.9|1089.6|1089.1|1088.4|1087.9|3623
1732903500000|2024-11-29 18:05:00|1089.5|1089|1089.6|1089.1|1089.6|1089.1|1089.4|1088.9|1400
1732903800000|2024-11-29 18:10:00|1089.5|1089|1089.2|1088.7|1089.8|1089.3|1089|1088.5|1859
1732904100000|2024-11-29 18:15:00|1090.1|1088.1|1089.7|1087.7|1090.1|1088.1|1089.7|1087.7|0
1732904700000|2024-11-29 18:25:00|1089.9|1087.9|1089.7|1087.7|1089.9|1087.9|1089.7|1087.7|0
1732905300000|2024-11-29 18:35:00|1089.9|1087.9|1089.7|1087.7|1089.9|1087.9|1089.7|1087.7|0
1732905600000|2024-11-29 18:40:00|1089.9|1087.9|1089.9|1087.9|1089.9|1087.9|1089.9|1087.9|0
1732905900000|2024-11-29 18:45:00|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|0
1732906200000|2024-11-29 18:50:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|0
1732906500000|2024-11-29 18:55:00|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|0
1732906800000|2024-11-29 19:00:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|0
1732907100000|2024-11-29 19:05:00|1089.4|1087.4|1089.4|1087.4|1089.4|1087.4|1089.4|1087.4|0
1732907400000|2024-11-29 19:10:00|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|0
1732908300000|2024-11-29 19:25:00|1089|1087|1089|1087|1089|1087|1089|1087|0
1732909200000|2024-11-29 19:40:00|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|1089|1087|0
1732909500000|2024-11-29 19:45:00|1089|1087|1089|1087|1089|1087|1089|1087|0
1732909800000|2024-11-29 19:50:00|1089.2|1087.2|1089|1087|1089.2|1087.2|1089|1087|0
1732910400000|2024-11-29 20:00:00|1089.2|1087.2|1089.2|1087.2|1089.4|1087.4|1089|1087|0
1732910700000|2024-11-29 20:05:00|1089|1087|1089|1087|1089|1087|1089|1087|0
1732911600000|2024-11-29 20:20:00|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|1089.2|1087.2|0
1732911900000|2024-11-29 20:25:00|1089|1087|1089|1087|1089|1087|1089|1087|0
1732912200000|2024-11-29 20:30:00|1088.8|1086.8|1088.7|1086.7|1088.8|1086.8|1088.6|1086.6|0
1732912500000|2024-11-29 20:35:00|1088.8|1086.8|1089|1087|1089|1087|1088.8|1086.8|0
1732912800000|2024-11-29 20:40:00|1088.9|1086.9|1089.1|1087.1|1089.2|1087.2|1088.8|1086.8|0
1732913100000|2024-11-29 20:45:00|1088.9|1086.9|1088.9|1086.9|1088.9|1086.9|1088.9|1086.9|0
1732913700000|2024-11-29 20:55:00|1088.7|1086.7|1088.5|1086.5|1088.9|1086.9|1088.3|1086.3|0
1733094300000|2024-12-01 23:05:00|1089.7|1087.7|1088.9|1086.9|1089.8|1087.8|1088.7|1086.7|13
1733094600000|2024-12-01 23:10:00|1088.1|1086.1|1087.5|1085.5|1088.2|1086.2|1087.5|1085.5|25
1733094900000|2024-12-01 23:15:00|||||||||1
1733095500000|2024-12-01 23:25:00|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|2
1733096400000|2024-12-01 23:40:00|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1
1733096700000|2024-12-01 23:45:00|1086.8|1084.8|1089|1087|1089|1087|1086.8|1084.8|18
1733097000000|2024-12-01 23:50:00|1087.8|1085.8|1087.6|1085.6|1087.8|1085.8|1087.5|1085.5|11
1733097600000|2024-12-02 00:00:00|1087.4|1085.4|1087.2|1085.2|1087.4|1085.4|1087.2|1085.2|11
1733097900000|2024-12-02 00:05:00|1087.3|1085.3|1087.4|1085.4|1087.4|1085.4|1087.1|1085.1|7
1733098200000|2024-12-02 00:10:00|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1
1733098500000|2024-12-02 00:15:00|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.6|1084.6|10
1733098800000|2024-12-02 00:20:00|1086.9|1084.9|1086.7|1084.7|1087.2|1085.2|1086.7|1084.7|6
1733099400000|2024-12-02 00:30:00|1087.1|1085.1|1085.2|1083.2|1087.1|1085.1|1085.2|1083.2|20
1733099700000|2024-12-02 00:35:00|1084.9|1082.9|1084.8|1082.8|1084.9|1082.9|1084.7|1082.7|12
1733100000000|2024-12-02 00:40:00|1085.9|1083.9|1085|1083|1085.9|1083.9|1085|1083|4
1733100300000|2024-12-02 00:45:00|1085.2|1083.2|1084.7|1082.7|1085.3|1083.3|1084.6|1082.6|8
1733100900000|2024-12-02 00:55:00|1085.7|1083.7|1085.4|1083.4|1085.8|1083.8|1085.3|1083.3|14
1733101200000|2024-12-02 01:00:00|1085.3|1083.3|1086.3|1084.3|1086.3|1084.3|1085|1083|134
1733101500000|2024-12-02 01:05:00|1085.7|1083.7|1085.8|1083.8|1086.3|1084.3|1085.3|1083.3|281
1733101800000|2024-12-02 01:10:00|1085.7|1083.7|1086|1084|1086.5|1084.5|1085.7|1083.7|42
1733102100000|2024-12-02 01:15:00|1085.9|1083.9|1085.1|1083.1|1086.2|1084.2|1085.1|1083.1|79
1733102400000|2024-12-02 01:20:00|1085.2|1083.2|1084.1|1082.1|1085.4|1083.4|1083.9|1081.9|113
1733102700000|2024-12-02 01:25:00|1084.3|1082.3|1083.9|1081.9|1084.3|1082.3|1083.5|1081.5|75
1733103000000|2024-12-02 01:30:00|1083.8|1081.8|1084.3|1082.3|1084.8|1082.8|1083.5|1081.5|52
1733103300000|2024-12-02 01:35:00|1084.9|1082.9|1086.1|1084.1|1086.2|1084.2|1084.9|1082.9|44
1733103600000|2024-12-02 01:40:00|1086.5|1084.5|1086.7|1084.7|1087.5|1085.5|1086.5|1084.5|33
1733103900000|2024-12-02 01:45:00|1086.9|1084.9|1087.9|1085.9|1088.4|1086.4|1086.9|1084.9|58
1733104200000|2024-12-02 01:50:00|1088|1086|1088.5|1086.5|1089.1|1087.1|1087.4|1085.4|45
1733104500000|2024-12-02 01:55:00|1088.7|1086.7|1089.3|1087.3|1089.9|1087.9|1088.5|1086.5|64
1733104800000|2024-12-02 02:00:00|1089.4|1087.4|1088.8|1086.8|1089.5|1087.5|1088.5|1086.5|25
1733105100000|2024-12-02 02:05:00|1088.5|1086.5|1087.4|1085.4|1088.6|1086.6|1087.4|1085.4|55
1733105400000|2024-12-02 02:10:00|1087.3|1085.3|1087.3|1085.3|1088|1086|1087.3|1085.3|25
1733105700000|2024-12-02 02:15:00|1087.1|1085.1|1086.8|1084.8|1087.1|1085.1|1086.4|1084.4|109
1733106000000|2024-12-02 02:20:00|1086.9|1084.9|1086.9|1084.9|1086.9|1084.9|1086.4|1084.4|75
1733106300000|2024-12-02 02:25:00|1087.1|1085.1|1087.6|1085.6|1087.6|1085.6|1087.1|1085.1|53
1733106600000|2024-12-02 02:30:00|1087.5|1085.5|1088.5|1086.5|1088.7|1086.7|1087.5|1085.5|48
1733106900000|2024-12-02 02:35:00|1088.4|1086.4|1087.8|1085.8|1088.4|1086.4|1087.8|1085.8|23
1733107200000|2024-12-02 02:40:00|1087.5|1085.5|1087|1085|1087.5|1085.5|1086.8|1084.8|13
1733107500000|2024-12-02 02:45:00|1086.7|1084.7|1086.5|1084.5|1086.9|1084.9|1086.5|1084.5|3
1733107800000|2024-12-02 02:50:00|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|18
1733108100000|2024-12-02 02:55:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.3|1084.3|4
1733108400000|2024-12-02 03:00:00|1086.3|1084.3|1085.6|1083.6|1086.3|1084.3|1085.5|1083.5|12
1733108700000|2024-12-02 03:05:00|1085.7|1083.7|1086.1|1084.1|1086.1|1084.1|1085.6|1083.6|3
1733109000000|2024-12-02 03:10:00|1086.2|1084.2|1086.2|1084.2|1086.2|1084.2|1086.2|1084.2|1
1733109300000|2024-12-02 03:15:00|1086.3|1084.3|1085.9|1083.9|1086.3|1084.3|1085.8|1083.8|87
1733109600000|2024-12-02 03:20:00|1086|1084|1085.9|1083.9|1086|1084|1085.7|1083.7|9
1733109900000|2024-12-02 03:25:00|1085.8|1083.8|1086|1084|1086|1084|1085.8|1083.8|6
1733110200000|2024-12-02 03:30:00|1086.2|1084.2|1086|1084|1086.2|1084.2|1085.7|1083.7|46
1733110500000|2024-12-02 03:35:00|1085.6|1083.6|1085.6|1083.6|1085.7|1083.7|1085.4|1083.4|25
1733110800000|2024-12-02 03:40:00|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085.3|1083.3|15
1733111100000|2024-12-02 03:45:00|1085.4|1083.4|1085.2|1083.2|1085.6|1083.6|1085.2|1083.2|39
1733111400000|2024-12-02 03:50:00|1085.1|1083.1|1085.3|1083.3|1085.4|1083.4|1085.1|1083.1|11
1733111700000|2024-12-02 03:55:00|1085|1083|1085.4|1083.4|1085.4|1083.4|1084.9|1082.9|51
1733112000000|2024-12-02 04:00:00|1085.3|1083.3|1086|1084|1086|1084|1085.3|1083.3|26
1733112300000|2024-12-02 04:05:00|1086.2|1084.2|1085.7|1083.7|1086.2|1084.2|1085.7|1083.7|26
1733112600000|2024-12-02 04:10:00|1085.8|1083.8|1085.7|1083.7|1085.9|1083.9|1085.6|1083.6|24
1733112900000|2024-12-02 04:15:00|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|1085.8|1083.8|7
1733113200000|2024-12-02 04:20:00|1086|1084|1085.9|1083.9|1086|1084|1085.7|1083.7|26
1733113500000|2024-12-02 04:25:00|1086|1084|1086.9|1084.9|1087|1085|1086|1084|14
1733113800000|2024-12-02 04:30:00|1087|1085|1087.4|1085.4|1087.4|1085.4|1086.8|1084.8|17
1733114100000|2024-12-02 04:35:00|1087.5|1085.5|1087.3|1085.3|1087.5|1085.5|1087.3|1085.3|45
1733114400000|2024-12-02 04:40:00|1087.4|1085.4|1087.2|1085.2|1087.5|1085.5|1087.1|1085.1|23
1733114700000|2024-12-02 04:45:00|1087.3|1085.3|1087.4|1085.4|1087.7|1085.7|1087.3|1085.3|56
1733115000000|2024-12-02 04:50:00|1087.3|1085.3|1086.8|1084.8|1087.3|1085.3|1086.8|1084.8|23
1733115300000|2024-12-02 04:55:00|1086.9|1084.9|1086.8|1084.8|1087|1085|1086.8|1084.8|11
1733115600000|2024-12-02 05:00:00|1087|1085|1086.3|1084.3|1087.1|1085.1|1085.9|1083.9|88
1733115900000|2024-12-02 05:05:00|1086.5|1084.5|1086.1|1084.1|1086.5|1084.5|1086.1|1084.1|11
1733116200000|2024-12-02 05:10:00|1085.9|1083.9|1085.6|1083.6|1085.9|1083.9|1085.6|1083.6|24
1733116500000|2024-12-02 05:15:00|1085.4|1083.4|1085.7|1083.7|1085.8|1083.8|1085.1|1083.1|25
1733116800000|2024-12-02 05:20:00|1085.6|1083.6|1085.4|1083.4|1085.6|1083.6|1085.3|1083.3|8
1733117100000|2024-12-02 05:25:00|1085.7|1083.7|1086.4|1084.4|1086.5|1084.5|1085.7|1083.7|24
1733117400000|2024-12-02 05:30:00|1086.3|1084.3|1086.3|1084.3|1086.6|1084.6|1086.1|1084.1|45
1733117700000|2024-12-02 05:35:00|1086.6|1084.6|1086.8|1084.8|1086.9|1084.9|1086.5|1084.5|40
1733118000000|2024-12-02 05:40:00|1086.9|1084.9|1087.5|1085.5|1087.8|1085.8|1086.9|1084.9|36
1733118300000|2024-12-02 05:45:00|1087.4|1085.4|1087.7|1085.7|1087.9|1085.9|1087|1085|52
1733118600000|2024-12-02 05:50:00|1087.8|1085.8|1087.9|1085.9|1088.2|1086.2|1087.5|1085.5|29
1733118900000|2024-12-02 05:55:00|1088|1086|1086.8|1084.8|1088.2|1086.2|1086.8|1084.8|44
1733119200000|2024-12-02 06:00:00|1086.5|1084.5|1086.6|1084.6|1086.8|1084.8|1086.4|1084.4|53
1733119500000|2024-12-02 06:05:00|1086.7|1084.7|1086.4|1084.4|1086.8|1084.8|1086.3|1084.3|20
1733119800000|2024-12-02 06:10:00|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|7
1733120100000|2024-12-02 06:15:00|1086.4|1084.4|1086|1084|1086.4|1084.4|1085.8|1083.8|28
1733120400000|2024-12-02 06:20:00|1085.8|1083.8|1086.1|1084.1|1086.2|1084.2|1085.8|1083.8|24
1733120700000|2024-12-02 06:25:00|1086|1084|1086|1084|1086.4|1084.4|1086|1084|33
1733121000000|2024-12-02 06:30:00|1086.2|1084.2|1086.2|1084.2|1086.2|1084.2|1085.8|1083.8|29
1733121300000|2024-12-02 06:35:00|1086.1|1084.1|1086.6|1084.6|1086.6|1084.6|1085.9|1083.9|23
1733121600000|2024-12-02 06:40:00|1086.5|1084.5|1086.7|1084.7|1086.8|1084.8|1086.5|1084.5|30
1733121900000|2024-12-02 06:45:00|1086.9|1084.9|1087.6|1085.6|1087.6|1085.6|1086.9|1084.9|50
1733122200000|2024-12-02 06:50:00|1087.7|1085.7|1088.1|1086.1|1088.1|1086.1|1087.7|1085.7|41
1733122500000|2024-12-02 06:55:00|1088.2|1086.2|1088.6|1086.6|1088.6|1086.6|1088|1086|57
1733122800000|2024-12-02 07:00:00|1088.7|1086.7|1088.4|1086.4|1088.9|1086.9|1088.4|1086.4|64
1733123100000|2024-12-02 07:05:00|1088.3|1086.3|1088.7|1086.7|1088.7|1086.7|1087.8|1085.8|47
1733123400000|2024-12-02 07:10:00|1088.8|1086.8|1088.3|1086.3|1089.7|1087.7|1087.9|1085.9|179
1733123700000|2024-12-02 07:15:00|1088.2|1086.2|1087.9|1085.9|1088.3|1086.3|1087.3|1085.3|149
1733124000000|2024-12-02 07:20:00|1088|1086|1088.1|1086.1|1088.3|1086.3|1087.9|1085.9|130
1733124300000|2024-12-02 07:25:00|1088|1086|1088.1|1086.1|1088.3|1086.3|1088|1086|69
1733124600000|2024-12-02 07:30:00|1088.2|1086.2|1087.6|1085.6|1088.2|1086.2|1087.4|1085.4|74
1733124900000|2024-12-02 07:35:00|1087.5|1085.5|1087.4|1085.4|1087.7|1085.7|1087.3|1085.3|76
1733125200000|2024-12-02 07:40:00|1087.5|1085.5|1086.9|1084.9|1087.5|1085.5|1086.8|1084.8|97
1733125500000|2024-12-02 07:45:00|1086.8|1084.8|1087|1085|1087.3|1085.3|1086.8|1084.8|68
1733125800000|2024-12-02 07:50:00|1086.9|1084.9|1086.8|1084.8|1087|1085|1086.6|1084.6|73
1733126100000|2024-12-02 07:55:00|1086.7|1084.7|1086.8|1084.8|1087|1085|1086.7|1084.7|81
1733126400000|2024-12-02 08:00:00|1086.7|1084.7|1086.8|1084.8|1087.1|1085.1|1086.5|1084.5|227
1733126700000|2024-12-02 08:05:00|1086.9|1084.9|1087.8|1085.8|1087.9|1085.9|1086.9|1084.9|449
1733127000000|2024-12-02 08:10:00|1087.7|1085.7|1087.4|1085.4|1088.1|1086.1|1087.2|1085.2|357
1733127300000|2024-12-02 08:15:00|1087.3|1085.3|1087.3|1085.3|1087.4|1085.4|1086.6|1084.6|196
1733127600000|2024-12-02 08:20:00|1087.2|1085.2|1087.6|1085.6|1087.6|1085.6|1087.1|1085.1|279
1733127900000|2024-12-02 08:25:00|1087.7|1085.7|1087.8|1085.8|1087.8|1085.8|1087.3|1085.3|176
1733128200000|2024-12-02 08:30:00|1087.9|1085.9|1088|1086|1088.2|1086.2|1087.8|1085.8|200
1733128500000|2024-12-02 08:35:00|1088.2|1086.2|1087.8|1085.8|1088.6|1086.6|1087.8|1085.8|206
1733128800000|2024-12-02 08:40:00|1087.9|1085.9|1088.5|1086.5|1088.6|1086.6|1087.9|1085.9|424
1733129100000|2024-12-02 08:45:00|1088.6|1086.6|1089.2|1087.2|1089.3|1087.3|1088.2|1086.2|258
1733129400000|2024-12-02 08:50:00|1089.3|1087.3|1089.1|1087.1|1089.3|1087.3|1089|1087|285
1733129700000|2024-12-02 08:55:00|1089.2|1087.2|1089.4|1087.4|1089.5|1087.5|1089|1087|206
1733130000000|2024-12-02 09:00:00|1089.6|1087.6|1089.7|1087.7|1089.9|1087.9|1089.3|1087.3|298
1733130300000|2024-12-02 09:05:00|1089.6|1087.6|1089.5|1087.5|1089.7|1087.7|1089.1|1087.1|126
1733130600000|2024-12-02 09:10:00|1089.7|1087.7|1089.9|1087.9|1090.1|1088.1|1089.6|1087.6|207
1733130900000|2024-12-02 09:15:00|1090|1088|1089.7|1087.7|1090.1|1088.1|1089.5|1087.5|336
1733131200000|2024-12-02 09:20:00|1089.8|1087.8|1089.1|1087.1|1090|1088|1089.1|1087.1|92
1733131500000|2024-12-02 09:25:00|1089.2|1087.2|1089.5|1087.5|1089.7|1087.7|1089.1|1087.1|78
1733131800000|2024-12-02 09:30:00|1089.4|1087.4|1089.8|1087.8|1090.2|1088.2|1089.4|1087.4|251
1733132100000|2024-12-02 09:35:00|1090|1088|1089.5|1087.5|1090|1088|1089.4|1087.4|184
1733132400000|2024-12-02 09:40:00|1089.4|1087.4|1089.4|1087.4|1089.7|1087.7|1089.2|1087.2|159
1733132700000|2024-12-02 09:45:00|1089.5|1087.5|1089.2|1087.2|1089.6|1087.6|1089|1087|125
1733133000000|2024-12-02 09:50:00|1089.1|1087.1|1089.5|1087.5|1089.6|1087.6|1089|1087|204
1733133300000|2024-12-02 09:55:00|1089.6|1087.6|1089.7|1087.7|1090.1|1088.1|1089.5|1087.5|326
1733133600000|2024-12-02 10:00:00|1089.6|1087.6|1089.1|1087.1|1089.7|1087.7|1088.8|1086.8|972
1733133900000|2024-12-02 10:05:00|1089.2|1087.2|1089.3|1087.3|1089.6|1087.6|1088.9|1086.9|87
1733134200000|2024-12-02 10:10:00|1089.2|1087.2|1089.8|1087.8|1089.8|1087.8|1089.1|1087.1|113
1733134500000|2024-12-02 10:15:00|1089.7|1087.7|1089.9|1087.9|1090.2|1088.2|1089.7|1087.7|357
1733134800000|2024-12-02 10:20:00|1090|1088|1090.4|1088.4|1090.9|1088.9|1089.9|1087.9|445
1733135100000|2024-12-02 10:25:00|1090.3|1088.3|1089.7|1087.7|1090.4|1088.4|1089.7|1087.7|81
1733135400000|2024-12-02 10:30:00|1089.6|1087.6|1089.5|1087.5|1089.7|1087.7|1089.3|1087.3|84
1733135700000|2024-12-02 10:35:00|1089.6|1087.6|1089.6|1087.6|1089.9|1087.9|1089.5|1087.5|171
1733136000000|2024-12-02 10:40:00|1089.7|1087.7|1089.2|1087.2|1089.8|1087.8|1089|1087|103
1733136300000|2024-12-02 10:45:00|1089.3|1087.3|1089.8|1087.8|1089.8|1087.8|1089.3|1087.3|130
1733136600000|2024-12-02 10:50:00|1089.7|1087.7|1089.9|1087.9|1089.9|1087.9|1089.5|1087.5|126
1733136900000|2024-12-02 10:55:00|1089.8|1087.8|1089.7|1087.7|1089.8|1087.8|1089.5|1087.5|89
1733137200000|2024-12-02 11:00:00|1089.9|1087.9|1090.1|1088.1|1090.2|1088.2|1089.9|1087.9|65
1733137500000|2024-12-02 11:05:00|1090|1088|1089.8|1087.8|1090.1|1088.1|1089.8|1087.8|156
1733137800000|2024-12-02 11:10:00|1089.9|1087.9|1090.2|1088.2|1090.3|1088.3|1089.8|1087.8|80
1733138100000|2024-12-02 11:15:00|1090.1|1088.1|1090.5|1088.5|1090.5|1088.5|1090|1088|54
1733138400000|2024-12-02 11:20:00|1090.6|1088.6|1090.5|1088.5|1090.8|1088.8|1090.3|1088.3|202
1733138700000|2024-12-02 11:25:00|1090.6|1088.6|1090.5|1088.5|1090.8|1088.8|1090.2|1088.2|309
1733139000000|2024-12-02 11:30:00|1090.6|1088.6|1090.9|1088.9|1091|1089|1090.4|1088.4|208
1733139300000|2024-12-02 11:35:00|1091|1089|1091.1|1089.1|1091.1|1089.1|1090.7|1088.7|303
1733139600000|2024-12-02 11:40:00|1091|1089|1091.3|1089.3|1091.3|1089.3|1091|1089|375
1733139900000|2024-12-02 11:45:00|1091.2|1089.2|1091.7|1089.7|1091.8|1089.8|1091.2|1089.2|447
1733140200000|2024-12-02 11:50:00|1091.6|1089.6|1091.4|1089.4|1091.6|1089.6|1091.2|1089.2|198
1733140500000|2024-12-02 11:55:00|1091.3|1089.3|1091.4|1089.4|1091.5|1089.5|1091|1089|261
1733140800000|2024-12-02 12:00:00|1091.2|1089.2|1091|1089|1091.6|1089.6|1090.5|1088.5|446
1733141100000|2024-12-02 12:05:00|1091.1|1089.1|1091.9|1089.9|1091.9|1089.9|1090.9|1088.9|250
1733141400000|2024-12-02 12:10:00|1091.8|1089.8|1092.9|1090.9|1093.2|1091.2|1091.8|1089.8|510
1733141700000|2024-12-02 12:15:00|1093|1091|1092.3|1090.3|1093|1091|1092.3|1090.3|143
1733142000000|2024-12-02 12:20:00|1092.4|1090.4|1092.4|1090.4|1092.8|1090.8|1092.2|1090.2|113
1733142300000|2024-12-02 12:25:00|1092.3|1090.3|1092.1|1090.1|1092.3|1090.3|1091.9|1089.9|148
1733142600000|2024-12-02 12:30:00|1092.2|1090.2|1092.1|1090.1|1092.6|1090.6|1092|1090|135
1733142900000|2024-12-02 12:35:00|1092|1090|1091.5|1089.5|1092|1090|1091.5|1089.5|76
1733143200000|2024-12-02 12:40:00|1091.4|1089.4|1091.8|1089.8|1091.8|1089.8|1091.4|1089.4|82
1733143500000|2024-12-02 12:45:00|1091.7|1089.7|1091.7|1089.7|1092.1|1090.1|1091.6|1089.6|21
1733143800000|2024-12-02 12:50:00|1091.6|1089.6|1091|1089|1091.7|1089.7|1091|1089|89
1733144100000|2024-12-02 12:55:00|1090.9|1088.9|1091.2|1089.2|1091.3|1089.3|1090.8|1088.8|126
1733144400000|2024-12-02 13:00:00|1091.3|1089.3|1091.6|1089.6|1091.6|1089.6|1091|1089|108
1733144700000|2024-12-02 13:05:00|1091.5|1089.5|1091.7|1089.7|1091.8|1089.8|1091.3|1089.3|48
1733145000000|2024-12-02 13:10:00|1091.5|1089.5|1091.2|1089.2|1091.7|1089.7|1091|1089|204
1733145300000|2024-12-02 13:15:00|1091.3|1089.3|1091.4|1089.4|1091.7|1089.7|1091.1|1089.1|148
1733145600000|2024-12-02 13:20:00|1091.3|1089.3|1091.1|1089.1|1091.4|1089.4|1090.9|1088.9|45
1733145900000|2024-12-02 13:25:00|1091.2|1089.2|1091.3|1089.3|1091.3|1089.3|1091|1089|69
1733146200000|2024-12-02 13:30:00|1091.1|1089.1|1091.1|1089.1|1091.2|1089.2|1090.8|1088.8|153
1733146500000|2024-12-02 13:35:00|1091|1089|1090.4|1088.4|1091|1089|1090.4|1088.4|127
1733146800000|2024-12-02 13:40:00|1090.5|1088.5|1091.1|1089.1|1091.1|1089.1|1090.4|1088.4|336
1733147100000|2024-12-02 13:45:00|1091|1089|1090.8|1088.8|1091.1|1089.1|1090.6|1088.6|138
1733147400000|2024-12-02 13:50:00|1090.9|1088.9|1091.2|1089.2|1091.3|1089.3|1090.8|1088.8|272
1733147700000|2024-12-02 13:55:00|1091.1|1089.1|1090.9|1088.9|1091.1|1089.1|1090.5|1088.5|72
1733148000000|2024-12-02 14:00:00|1090.8|1088.8|1091.2|1089.2|1091.3|1089.3|1090.8|1088.8|87
1733148300000|2024-12-02 14:05:00|1091.3|1089.3|1091|1089|1091.3|1089.3|1090.8|1088.8|122
1733148600000|2024-12-02 14:10:00|1090.8|1088.8|1091.2|1089.2|1091.3|1089.3|1090.8|1088.8|149
1733148900000|2024-12-02 14:15:00|1091.3|1089.3|1090.8|1088.8|1091.3|1089.3|1090.7|1088.7|124
1733149200000|2024-12-02 14:20:00|1090.9|1088.9|1091.1|1089.1|1091.2|1089.2|1090.8|1088.8|288
1733149500000|2024-12-02 14:25:00|1091|1089|1091.5|1089.5|1091.5|1089.5|1091|1089|836
1733149800000|2024-12-02 14:30:00|1090.7|1090.2|1091.1|1090.6|1091.6|1091.1|1090.4|1089.9|6020
1733150100000|2024-12-02 14:35:00|1091|1090.5|1088.7|1088.2|1091|1090.5|1088.7|1088.2|2306
1733150400000|2024-12-02 14:40:00|1088.8|1088.3|1088.4|1087.9|1088.8|1088.3|1088|1087.5|1356
1733150700000|2024-12-02 14:45:00|1088.3|1087.8|1089.4|1088.9|1089.7|1089.2|1087.7|1087.2|1413
1733151000000|2024-12-02 14:50:00|1089.5|1089|1089.2|1088.7|1089.7|1089.2|1088.8|1088.3|823
1733151300000|2024-12-02 14:55:00|1089.3|1088.8|1088.5|1088|1089.3|1088.8|1088.5|1088|759
1733151600000|2024-12-02 15:00:00|1089.2|1088.7|1088.8|1088.3|1089.6|1089.1|1088|1087.5|1280
1733151900000|2024-12-02 15:05:00|1088.9|1088.4|1089.5|1089|1090.1|1089.6|1088.7|1088.2|876
1733152200000|2024-12-02 15:10:00|1089.6|1089.1|1089.3|1088.8|1090|1089.5|1089.3|1088.8|582
1733152500000|2024-12-02 15:15:00|1089.4|1088.9|1088.8|1088.3|1089.5|1089|1088.5|1088|552
1733152800000|2024-12-02 15:20:00|1088.7|1088.2|1089.1|1088.6|1089.7|1089.2|1088.4|1087.9|984
1733153100000|2024-12-02 15:25:00|1089.2|1088.7|1088.6|1088.1|1089.4|1088.9|1088.6|1088.1|1521
1733153400000|2024-12-02 15:30:00|1088.5|1088|1088.4|1087.9|1088.7|1088.2|1087.7|1087.2|2209
1733153700000|2024-12-02 15:35:00|1088.3|1087.8|1088.2|1087.7|1088.8|1088.3|1087.9|1087.4|1906
1733154000000|2024-12-02 15:40:00|1088.3|1087.8|1087.9|1087.4|1088.5|1088|1087.7|1087.2|1019
1733154300000|2024-12-02 15:45:00|1088|1087.5|1087.9|1087.4|1088.2|1087.7|1087.4|1086.9|858
1733154600000|2024-12-02 15:50:00|1087.8|1087.3|1087.3|1086.8|1087.9|1087.4|1087.1|1086.6|861
1733154900000|2024-12-02 15:55:00|1087.4|1086.9|1087.6|1087.1|1088.1|1087.6|1087.2|1086.7|727
1733155200000|2024-12-02 16:00:00|1087.5|1087|1087.1|1086.6|1087.9|1087.4|1087|1086.5|676
1733155500000|2024-12-02 16:05:00|1087|1086.5|1088.3|1087.8|1088.3|1087.8|1087|1086.5|1928
1733155800000|2024-12-02 16:10:00|1088.2|1087.7|1088.5|1088|1088.7|1088.2|1088|1087.5|903
1733156100000|2024-12-02 16:15:00|1088.4|1087.9|1089.4|1088.9|1089.6|1089.1|1088.4|1087.9|986
1733156400000|2024-12-02 16:20:00|1089.5|1089|1090.3|1089.8|1090.3|1089.8|1089.3|1088.8|881
1733156700000|2024-12-02 16:25:00|1090.4|1089.9|1089.9|1089.4|1090.4|1089.9|1089.6|1089.1|1029
1733157000000|2024-12-02 16:30:00|1089.8|1089.3|1089.7|1089.2|1090.3|1089.8|1089.4|1088.9|1252
1733157300000|2024-12-02 16:35:00|1089.6|1089.1|1090.4|1089.9|1090.4|1089.9|1089.6|1089.1|614
1733157600000|2024-12-02 16:40:00|1090.5|1090|1090.2|1089.7|1090.6|1090.1|1090.2|1089.7|401
1733157900000|2024-12-02 16:45:00|1090.1|1089.6|1090.7|1090.2|1090.8|1090.3|1089.9|1089.4|372
1733158200000|2024-12-02 16:50:00|1090.8|1090.3|1089.7|1089.2|1090.8|1090.3|1089.7|1089.2|281
1733158500000|2024-12-02 16:55:00|1089.8|1089.3|1089.6|1089.1|1089.8|1089.3|1089.3|1088.8|262
1733158800000|2024-12-02 17:00:00|1089.7|1089.2|1089.7|1089.2|1089.8|1089.3|1089.4|1088.9|300
1733159100000|2024-12-02 17:05:00|1089.5|1089|1090.1|1089.6|1090.2|1089.7|1089.4|1088.9|291
1733159400000|2024-12-02 17:10:00|1090.2|1089.7|1090.7|1090.2|1090.9|1090.4|1090.1|1089.6|580
1733159700000|2024-12-02 17:15:00|1090.8|1090.3|1090.8|1090.3|1090.9|1090.4|1090.7|1090.2|234
1733160000000|2024-12-02 17:20:00|1090.7|1090.2|1091|1090.5|1091.3|1090.8|1090.6|1090.1|497
1733160300000|2024-12-02 17:25:00|1091.1|1090.6|1090.7|1090.2|1091.1|1090.6|1090.7|1090.2|250
1733160600000|2024-12-02 17:30:00|1090.6|1090.1|1090.7|1090.2|1090.8|1090.3|1090.4|1089.9|275
1733160900000|2024-12-02 17:35:00|1090.8|1090.3|1090.8|1090.3|1091|1090.5|1090.6|1090.1|142
1733161200000|2024-12-02 17:40:00|1090.9|1090.4|1091.2|1090.7|1091.3|1090.8|1090.6|1090.1|203
1733161500000|2024-12-02 17:45:00|1091.1|1090.6|1091.3|1090.8|1091.4|1090.9|1091|1090.5|186
1733161800000|2024-12-02 17:50:00|1091.4|1090.9|1091.4|1090.9|1091.5|1091|1091.1|1090.6|146
1733162100000|2024-12-02 17:55:00|1091.3|1090.8|1091.3|1090.8|1091.6|1091.1|1091.2|1090.7|931
1733162400000|2024-12-02 18:00:00|1091.2|1090.7|1091.4|1090.9|1091.7|1091.2|1091.1|1090.6|830
1733162700000|2024-12-02 18:05:00|1091.5|1091|1091.7|1091.2|1091.8|1091.3|1091.2|1090.7|387
1733163000000|2024-12-02 18:10:00|1091.6|1091.1|1091.8|1091.3|1092|1091.5|1091.6|1091.1|462
1733163300000|2024-12-02 18:15:00|1091.7|1091.2|1090.8|1090.3|1091.8|1091.3|1090.7|1090.2|450
1733163600000|2024-12-02 18:20:00|1090.9|1090.4|1090.8|1090.3|1091.2|1090.7|1090.6|1090.1|455
1733163900000|2024-12-02 18:25:00|1090.9|1090.4|1091.4|1090.9|1091.6|1091.1|1090.7|1090.2|702
1733164200000|2024-12-02 18:30:00|1091.3|1090.8|1091.3|1090.8|1091.6|1091.1|1091.1|1090.6|648
1733164500000|2024-12-02 18:35:00|1091.4|1090.9|1091.5|1091|1091.5|1091|1090.9|1090.4|535
1733164800000|2024-12-02 18:40:00|1091.3|1090.8|1091.4|1090.9|1091.7|1091.2|1091.2|1090.7|448
1733165100000|2024-12-02 18:45:00|1091.5|1091|1091.4|1090.9|1091.7|1091.2|1091.3|1090.8|252
1733165400000|2024-12-02 18:50:00|1091.5|1091|1091.8|1091.3|1091.8|1091.3|1091.4|1090.9|258
1733165700000|2024-12-02 18:55:00|1091.7|1091.2|1092.1|1091.6|1092.3|1091.8|1091.7|1091.2|356
1733166000000|2024-12-02 19:00:00|1092|1091.5|1092.3|1091.8|1092.5|1092|1091.9|1091.4|871
1733166300000|2024-12-02 19:05:00|1092.4|1091.9|1092.3|1091.8|1092.5|1092|1092|1091.5|544
1733166600000|2024-12-02 19:10:00|1092.2|1091.7|1091.9|1091.4|1092.3|1091.8|1091.9|1091.4|187
1733166900000|2024-12-02 19:15:00|1092|1091.5|1091.8|1091.3|1092.2|1091.7|1091.7|1091.2|336
1733167200000|2024-12-02 19:20:00|1091.7|1091.2|1091.8|1091.3|1091.8|1091.3|1091.4|1090.9|152
1733167500000|2024-12-02 19:25:00|1091.7|1091.2|1092.1|1091.6|1092.2|1091.7|1091.6|1091.1|110
1733167800000|2024-12-02 19:30:00|1092.2|1091.7|1092.3|1091.8|1092.5|1092|1092.1|1091.6|231
1733168100000|2024-12-02 19:35:00|1092.4|1091.9|1092.6|1092.1|1092.6|1092.1|1092.2|1091.7|331
1733168400000|2024-12-02 19:40:00|1092.5|1092|1092.7|1092.2|1092.9|1092.4|1092.5|1092|386
1733168700000|2024-12-02 19:45:00|1092.8|1092.3|1092.7|1092.2|1092.9|1092.4|1092.7|1092.2|172
1733169000000|2024-12-02 19:50:00|1092.6|1092.1|1092.4|1091.9|1092.7|1092.2|1092.2|1091.7|345
1733169300000|2024-12-02 19:55:00|1092.3|1091.8|1092.3|1091.8|1092.5|1092|1092.1|1091.6|381
1733169600000|2024-12-02 20:00:00|1092.2|1091.7|1091.9|1091.4|1092.3|1091.8|1091.8|1091.3|253
1733169900000|2024-12-02 20:05:00|1092|1091.5|1092|1091.5|1092.1|1091.6|1092|1091.5|77
1733170200000|2024-12-02 20:10:00|1091.9|1091.4|1092|1091.5|1092.1|1091.6|1091.8|1091.3|162
1733170500000|2024-12-02 20:15:00|1091.9|1091.4|1093.6|1093.1|1093.6|1093.1|1091.9|1091.4|1256
1733170800000|2024-12-02 20:20:00|1093.7|1093.2|1093.4|1092.9|1093.8|1093.3|1093.2|1092.7|241
1733171100000|2024-12-02 20:25:00|1093.3|1092.8|1093.4|1092.9|1093.5|1093|1093|1092.5|207
1733171400000|2024-12-02 20:30:00|1093.3|1092.8|1093.5|1093|1093.8|1093.3|1093.2|1092.7|237
1733171700000|2024-12-02 20:35:00|1093.4|1092.9|1093|1092.5|1093.5|1093|1093|1092.5|315
1733172000000|2024-12-02 20:40:00|1093.1|1092.6|1093.2|1092.7|1093.3|1092.8|1092.8|1092.3|542
1733172300000|2024-12-02 20:45:00|1093.1|1092.6|1092.9|1092.4|1093.2|1092.7|1092.7|1092.2|470
1733172600000|2024-12-02 20:50:00|1093|1092.5|1092.8|1092.3|1093.6|1093.1|1092.6|1092.1|1272
1733172900000|2024-12-02 20:55:00|1092.7|1092.2|1093.3|1092.8|1093.3|1092.8|1092.2|1091.7|9306
1733173200000|2024-12-02 21:00:00|1094.1|1092.1|1093.6|1091.6|1094.1|1092.1|1093.5|1091.5|1189
1733173500000|2024-12-02 21:05:00|1093.7|1091.7|1094.3|1092.3|1094.3|1092.3|1093.7|1091.7|185
1733173800000|2024-12-02 21:10:00|1094.4|1092.4|1094|1092|1094.4|1092.4|1094|1092|188
1733174100000|2024-12-02 21:15:00|1093.9|1091.9|1094|1092|1094.2|1092.2|1093.9|1091.9|66
1733174400000|2024-12-02 21:20:00|1093.9|1091.9|1094.1|1092.1|1094.1|1092.1|1093.9|1091.9|38
1733174700000|2024-12-02 21:25:00|1094|1092|1094|1092|1094|1092|1093.9|1091.9|15
1733175000000|2024-12-02 21:30:00|1094.1|1092.1|1094.1|1092.1|1094.1|1092.1|1094.1|1092.1|22
1733175300000|2024-12-02 21:35:00|1094|1092|1094|1092|1094|1092|1094|1092|11
1733175600000|2024-12-02 21:40:00|1093.9|1091.9|1094|1092|1094|1092|1093.9|1091.9|25
1733175900000|2024-12-02 21:45:00|1093.9|1091.9|1093.9|1091.9|1093.9|1091.9|1093.9|1091.9|6
1733176200000|2024-12-02 21:50:00|1094.1|1092.1|1094|1092|1094.1|1092.1|1093.9|1091.9|18
1733176500000|2024-12-02 21:55:00|1094.1|1092.1|1094.2|1092.2|1094.3|1092.3|1094|1092|72
1733178600000|2024-12-02 22:30:00|||||||||4
1733179200000|2024-12-02 22:40:00|1094.5|1092.5|1094.2|1092.2|1094.5|1092.5|1094.2|1092.2|2
1733180400000|2024-12-02 23:00:00|1094.4|1092.4|1094.1|1092.1|1094.4|1092.4|1093.9|1091.9|0
1733180700000|2024-12-02 23:05:00|1094.2|1092.2|1094.3|1092.3|1094.3|1092.3|1094.1|1092.1|0
1733181000000|2024-12-02 23:10:00|1094.2|1092.2|1094.3|1092.3|1094.4|1092.4|1094.2|1092.2|0
1733181300000|2024-12-02 23:15:00|1094.4|1092.4|1094.5|1092.5|1094.5|1092.5|1094.3|1092.3|0
1733181600000|2024-12-02 23:20:00|1094.6|1092.6|1094.9|1092.9|1094.9|1092.9|1094.5|1092.5|0
1733181900000|2024-12-02 23:25:00|1094.8|1092.8|1094.7|1092.7|1094.9|1092.9|1094.7|1092.7|0
1733182200000|2024-12-02 23:30:00|1094.6|1092.6|1094.5|1092.5|1094.7|1092.7|1094.5|1092.5|0
1733182500000|2024-12-02 23:35:00|1094.6|1092.6|1094.4|1092.4|1094.6|1092.6|1094.4|1092.4|0
1733182800000|2024-12-02 23:40:00|1094.3|1092.3|1094.3|1092.3|1094.4|1092.4|1094.3|1092.3|0
1733183100000|2024-12-02 23:45:00|1094.4|1092.4|1094.4|1092.4|1094.4|1092.4|1094.3|1092.3|0
1733183400000|2024-12-02 23:50:00|1094.5|1092.5|1094.6|1092.6|1094.6|1092.6|1094.4|1092.4|0
1733183700000|2024-12-02 23:55:00|1094.5|1092.5|1094.5|1092.5|1094.5|1092.5|1094.5|1092.5|0
1733184000000|2024-12-03 00:00:00|1094.6|1092.6|1094.5|1092.5|1094.7|1092.7|1094.5|1092.5|0
1733184300000|2024-12-03 00:05:00|1094.6|1092.6|1094.6|1092.6|1094.7|1092.7|1094.4|1092.4|0
1733184600000|2024-12-03 00:10:00|1094.5|1092.5|1094.6|1092.6|1094.6|1092.6|1094.5|1092.5|0
1733184900000|2024-12-03 00:15:00|1094.7|1092.7|1094.5|1092.5|1094.7|1092.7|1094.5|1092.5|0
1733185200000|2024-12-03 00:20:00|1094.6|1092.6|1094.5|1092.5|1094.6|1092.6|1094.5|1092.5|0
1733185500000|2024-12-03 00:25:00|1094.6|1092.6|1094.5|1092.5|1094.6|1092.6|1094.5|1092.5|0
1733185800000|2024-12-03 00:30:00|1094.6|1092.6|1094.6|1092.6|1094.6|1092.6|1094.5|1092.5|0
1733186100000|2024-12-03 00:35:00|1094.5|1092.5|1094.4|1092.4|1094.5|1092.5|1094.4|1092.4|0
1733186400000|2024-12-03 00:40:00|1094.3|1092.3|1094.3|1092.3|1094.4|1092.4|1094.2|1092.2|0
1733186700000|2024-12-03 00:45:00|1094.4|1092.4|1094.4|1092.4|1094.5|1092.5|1094.4|1092.4|0
1733187000000|2024-12-03 00:50:00|1094.5|1092.5|1094.4|1092.4|1094.5|1092.5|1094.4|1092.4|0
1733187300000|2024-12-03 00:55:00|1094.5|1092.5|1094.4|1092.4|1094.5|1092.5|1094.4|1092.4|0
1733187600000|2024-12-03 01:00:00|1094.3|1092.3|1094.2|1092.2|1094.7|1092.7|1093.3|1091.3|125
1733187900000|2024-12-03 01:05:00|1094.1|1092.1|1093.5|1091.5|1094.2|1092.2|1093.4|1091.4|109
1733188200000|2024-12-03 01:10:00|1093.4|1091.4|1094.8|1092.8|1094.8|1092.8|1093.1|1091.1|136
1733188500000|2024-12-03 01:15:00|1094.6|1092.6|1095|1093|1095.5|1093.5|1094.2|1092.2|109
1733188800000|2024-12-03 01:20:00|1095.1|1093.1|1094.9|1092.9|1095.6|1093.6|1094.9|1092.9|55
1733189100000|2024-12-03 01:25:00|1095|1093|1093.1|1091.1|1095.5|1093.5|1092.9|1090.9|331
1733189400000|2024-12-03 01:30:00|1093|1091|1093.3|1091.3|1093.8|1091.8|1092.7|1090.7|77
1733189700000|2024-12-03 01:35:00|1093.4|1091.4|1093.7|1091.7|1094.1|1092.1|1093.4|1091.4|23
1733190000000|2024-12-03 01:40:00|1093.5|1091.5|1094|1092|1094.2|1092.2|1093.1|1091.1|55
1733190300000|2024-12-03 01:45:00|1094.2|1092.2|1093.8|1091.8|1094.5|1092.5|1093.5|1091.5|51
1733190600000|2024-12-03 01:50:00|1093.6|1091.6|1093.4|1091.4|1093.7|1091.7|1093.2|1091.2|19
1733190900000|2024-12-03 01:55:00|1093.5|1091.5|1092.5|1090.5|1093.7|1091.7|1092.3|1090.3|40
1733191200000|2024-12-03 02:00:00|1092.3|1090.3|1091.9|1089.9|1092.7|1090.7|1091.9|1089.9|37
1733191500000|2024-12-03 02:05:00|1092.1|1090.1|1091.8|1089.8|1092.4|1090.4|1091.8|1089.8|32
1733191800000|2024-12-03 02:10:00|1092|1090|1091.3|1089.3|1092.1|1090.1|1091.3|1089.3|33
1733192100000|2024-12-03 02:15:00|1091.2|1089.2|1091.2|1089.2|1091.3|1089.3|1090.9|1088.9|29
1733192400000|2024-12-03 02:20:00|1091.1|1089.1|1091.5|1089.5|1091.7|1089.7|1091.1|1089.1|17
1733192700000|2024-12-03 02:25:00|1091.2|1089.2|1091|1089|1091.3|1089.3|1091|1089|26
1733193000000|2024-12-03 02:30:00|1090.7|1088.7|1090|1088|1090.9|1088.9|1089.8|1087.8|42
1733193300000|2024-12-03 02:35:00|1089.9|1087.9|1090.3|1088.3|1090.8|1088.8|1089.8|1087.8|16
1733193600000|2024-12-03 02:40:00|1090.4|1088.4|1090.3|1088.3|1090.5|1088.5|1090.2|1088.2|10
1733193900000|2024-12-03 02:45:00|1090.4|1088.4|1091.1|1089.1|1091.5|1089.5|1090|1088|65
1733194200000|2024-12-03 02:50:00|1091.2|1089.2|1091.5|1089.5|1091.7|1089.7|1091.2|1089.2|32
1733194500000|2024-12-03 02:55:00|1091.4|1089.4|1091|1089|1091.5|1089.5|1090.9|1088.9|17
1733194800000|2024-12-03 03:00:00|1090.9|1088.9|1091.5|1089.5|1091.5|1089.5|1090.9|1088.9|17
1733195100000|2024-12-03 03:05:00|1091.7|1089.7|1091.7|1089.7|1092|1090|1091.7|1089.7|19
1733195400000|2024-12-03 03:10:00|1091.8|1089.8|1092|1090|1092|1090|1091.5|1089.5|20
1733195700000|2024-12-03 03:15:00|1092.1|1090.1|1092.7|1090.7|1092.8|1090.8|1092|1090|34
1733196000000|2024-12-03 03:20:00|1092.6|1090.6|1092.5|1090.5|1092.8|1090.8|1092.3|1090.3|13
1733196300000|2024-12-03 03:25:00|1092.7|1090.7|1093.4|1091.4|1093.5|1091.5|1092.7|1090.7|25
1733196600000|2024-12-03 03:30:00|1093.5|1091.5|1095.1|1093.1|1095.2|1093.2|1093.5|1091.5|52
1733196900000|2024-12-03 03:35:00|1095.2|1093.2|1095.2|1093.2|1095.2|1093.2|1095|1093|12
1733197200000|2024-12-03 03:40:00|1095.3|1093.3|1096|1094|1096|1094|1095.2|1093.2|22
1733197500000|2024-12-03 03:45:00|1096.1|1094.1|1096.5|1094.5|1096.5|1094.5|1096|1094|42
1733197800000|2024-12-03 03:50:00|1096.1|1094.1|1096|1094|1096.1|1094.1|1095.9|1093.9|19
1733198100000|2024-12-03 03:55:00|1096.1|1094.1|1095.7|1093.7|1096.1|1094.1|1095.6|1093.6|21
1733198400000|2024-12-03 04:00:00|1095.9|1093.9|1095.6|1093.6|1095.9|1093.9|1095.6|1093.6|12
1733198700000|2024-12-03 04:05:00|1095.7|1093.7|1095.8|1093.8|1095.8|1093.8|1095.5|1093.5|25
1733199000000|2024-12-03 04:10:00|1095.7|1093.7|1095.9|1093.9|1095.9|1093.9|1095.7|1093.7|20
1733199300000|2024-12-03 04:15:00|1095.8|1093.8|1096|1094|1096|1094|1095.8|1093.8|11
1733199600000|2024-12-03 04:20:00|1095.8|1093.8|1096|1094|1096|1094|1095.7|1093.7|16
1733199900000|2024-12-03 04:25:00|1095.9|1093.9|1096|1094|1096.2|1094.2|1095.7|1093.7|34
1733200200000|2024-12-03 04:30:00|1095.9|1093.9|1096|1094|1096|1094|1095.9|1093.9|4
1733200500000|2024-12-03 04:35:00|1095.7|1093.7|1094.6|1092.6|1095.7|1093.7|1094.5|1092.5|50
1733200800000|2024-12-03 04:40:00|1094.7|1092.7|1094.7|1092.7|1094.7|1092.7|1094.6|1092.6|11
1733201100000|2024-12-03 04:45:00|1094.8|1092.8|1094.9|1092.9|1095.1|1093.1|1094.6|1092.6|41
1733201400000|2024-12-03 04:50:00|1094.8|1092.8|1094.6|1092.6|1095|1093|1094.6|1092.6|11
1733201700000|2024-12-03 04:55:00|1094.5|1092.5|1094.8|1092.8|1095|1093|1094.5|1092.5|38
1733202000000|2024-12-03 05:00:00|1094.9|1092.9|1094|1092|1094.9|1092.9|1093.9|1091.9|26
1733202300000|2024-12-03 05:05:00|1094.1|1092.1|1094.7|1092.7|1094.8|1092.8|1094|1092|15
1733202600000|2024-12-03 05:10:00|1094.6|1092.6|1093.6|1091.6|1094.6|1092.6|1093.6|1091.6|27
1733202900000|2024-12-03 05:15:00|1093.8|1091.8|1094|1092|1094|1092|1093.8|1091.8|3
1733203200000|2024-12-03 05:20:00|1094.4|1092.4|1094.2|1092.2|1094.4|1092.4|1094.1|1092.1|6
1733203500000|2024-12-03 05:25:00|1094.6|1092.6|1093.9|1091.9|1094.9|1092.9|1093.8|1091.8|73
1733203800000|2024-12-03 05:30:00|1094.1|1092.1|1093.9|1091.9|1094.2|1092.2|1093.5|1091.5|245
1733204100000|2024-12-03 05:35:00|1093.8|1091.8|1094|1092|1094.2|1092.2|1093.4|1091.4|130
1733204400000|2024-12-03 05:40:00|1094.1|1092.1|1094|1092|1094.2|1092.2|1093.8|1091.8|50
1733204700000|2024-12-03 05:45:00|1093.9|1091.9|1094.7|1092.7|1094.8|1092.8|1093.9|1091.9|57
1733205000000|2024-12-03 05:50:00|1094.6|1092.6|1095.2|1093.2|1095.3|1093.3|1094.6|1092.6|137
1733205300000|2024-12-03 05:55:00|1095.1|1093.1|1095.2|1093.2|1095.3|1093.3|1094.6|1092.6|58
1733205600000|2024-12-03 06:00:00|1095.4|1093.4|1096.6|1094.6|1097.3|1095.3|1095.4|1093.4|148
1733205900000|2024-12-03 06:05:00|1096.4|1094.4|1097.6|1095.6|1098|1096|1096.4|1094.4|50
1733206200000|2024-12-03 06:10:00|1097.9|1095.9|1097.3|1095.3|1098.5|1096.5|1097.2|1095.2|47
1733206500000|2024-12-03 06:15:00|1097.4|1095.4|1096.8|1094.8|1097.7|1095.7|1096.8|1094.8|79
1733206800000|2024-12-03 06:20:00|1096.7|1094.7|1096.3|1094.3|1096.7|1094.7|1096.2|1094.2|29
1733207100000|2024-12-03 06:25:00|1096.1|1094.1|1096.3|1094.3|1096.6|1094.6|1095.9|1093.9|112
1733207400000|2024-12-03 06:30:00|1096.2|1094.2|1096.2|1094.2|1096.6|1094.6|1095.6|1093.6|248
1733207700000|2024-12-03 06:35:00|1096.3|1094.3|1096.5|1094.5|1096.6|1094.6|1096.1|1094.1|39
1733208000000|2024-12-03 06:40:00|1096.4|1094.4|1096|1094|1096.5|1094.5|1095.9|1093.9|40
1733208300000|2024-12-03 06:45:00|1095.8|1093.8|1096.2|1094.2|1096.3|1094.3|1095.6|1093.6|46
1733208600000|2024-12-03 06:50:00|1096.1|1094.1|1096.2|1094.2|1096.4|1094.4|1096.1|1094.1|34
1733208900000|2024-12-03 06:55:00|1096.3|1094.3|1096|1094|1096.3|1094.3|1095.8|1093.8|38
1733209200000|2024-12-03 07:00:00|1095.8|1093.8|1095|1093|1095.8|1093.8|1094.9|1092.9|200
1733209500000|2024-12-03 07:05:00|1095.1|1093.1|1095.6|1093.6|1095.6|1093.6|1095.1|1093.1|106
1733209800000|2024-12-03 07:10:00|1095.7|1093.7|1096.9|1094.9|1096.9|1094.9|1095.7|1093.7|101
1733210100000|2024-12-03 07:15:00|1096.8|1094.8|1097.2|1095.2|1097.3|1095.3|1096.5|1094.5|107
1733210400000|2024-12-03 07:20:00|1097.3|1095.3|1098.4|1096.4|1098.4|1096.4|1097.3|1095.3|118
1733210700000|2024-12-03 07:25:00|1098.5|1096.5|1099|1097|1099|1097|1098.2|1096.2|89
1733211000000|2024-12-03 07:30:00|1098.9|1096.9|1099.4|1097.4|1099.4|1097.4|1098.8|1096.8|217
1733211300000|2024-12-03 07:35:00|1099.5|1097.5|1098.3|1096.3|1099.6|1097.6|1098.3|1096.3|223
1733211600000|2024-12-03 07:40:00|1098.2|1096.2|1098.2|1096.2|1098.4|1096.4|1098.1|1096.1|76
1733211900000|2024-12-03 07:45:00|1098.3|1096.3|1098.2|1096.2|1098.3|1096.3|1097.9|1095.9|73
1733212200000|2024-12-03 07:50:00|1098.3|1096.3|1098.3|1096.3|1098.4|1096.4|1098.1|1096.1|92
1733212500000|2024-12-03 07:55:00|1098.2|1096.2|1098.1|1096.1|1098.5|1096.5|1097.9|1095.9|132
1733212800000|2024-12-03 08:00:00|1097.9|1095.9|1099.2|1097.2|1099.2|1097.2|1097.8|1095.8|605
1733213100000|2024-12-03 08:05:00|1099.3|1097.3|1099.8|1097.8|1099.9|1097.9|1099.1|1097.1|624
1733213400000|2024-12-03 08:10:00|1099.7|1097.7|1098.9|1096.9|1099.7|1097.7|1098.8|1096.8|297
1733213700000|2024-12-03 08:15:00|1099|1097|1099.4|1097.4|1099.9|1097.9|1099|1097|538
1733214000000|2024-12-03 08:20:00|1099.3|1097.3|1099.8|1097.8|1099.9|1097.9|1099.2|1097.2|364
1733214300000|2024-12-03 08:25:00|1099.9|1097.9|1100.3|1098.3|1100.6|1098.6|1099.7|1097.7|481
1733214600000|2024-12-03 08:30:00|1100.4|1098.4|1100.8|1098.8|1100.8|1098.8|1100.3|1098.3|644
1733214900000|2024-12-03 08:35:00|1100.7|1098.7|1100.4|1098.4|1100.8|1098.8|1100.3|1098.3|390
1733215200000|2024-12-03 08:40:00|1100.5|1098.5|1100.7|1098.7|1101|1099|1100.4|1098.4|223
1733215500000|2024-12-03 08:45:00|1100.8|1098.8|1101|1099|1101.1|1099.1|1100.6|1098.6|201
1733215800000|2024-12-03 08:50:00|1101.1|1099.1|1100.9|1098.9|1101.3|1099.3|1100.8|1098.8|280
1733216100000|2024-12-03 08:55:00|1100.8|1098.8|1101.1|1099.1|1101.2|1099.2|1100.8|1098.8|771
1733216400000|2024-12-03 09:00:00|1101|1099|1100.3|1098.3|1101.3|1099.3|1100.3|1098.3|408
1733216700000|2024-12-03 09:05:00|1100.2|1098.2|1100.1|1098.1|1100.4|1098.4|1099.8|1097.8|171
1733217000000|2024-12-03 09:10:00|1100.2|1098.2|1100|1098|1100.5|1098.5|1099.9|1097.9|117
1733217300000|2024-12-03 09:15:00|1099.9|1097.9|1100.4|1098.4|1100.4|1098.4|1099.8|1097.8|215
1733217600000|2024-12-03 09:20:00|1100.5|1098.5|1099.8|1097.8|1100.6|1098.6|1099.7|1097.7|144
1733217900000|2024-12-03 09:25:00|1099.9|1097.9|1099.8|1097.8|1100|1098|1099.8|1097.8|128
1733218200000|2024-12-03 09:30:00|1099.9|1097.9|1099.8|1097.8|1100.1|1098.1|1099.6|1097.6|318
1733218500000|2024-12-03 09:35:00|1099.9|1097.9|1099.9|1097.9|1100|1098|1099.7|1097.7|181
1733218800000|2024-12-03 09:40:00|1099.8|1097.8|1099.8|1097.8|1100.1|1098.1|1099.7|1097.7|225
1733219100000|2024-12-03 09:45:00|1099.9|1097.9|1099.8|1097.8|1100.1|1098.1|1099.5|1097.5|247
1733219400000|2024-12-03 09:50:00|1099.7|1097.7|1099.7|1097.7|1099.9|1097.9|1099.4|1097.4|210
1733219700000|2024-12-03 09:55:00|1099.8|1097.8|1100|1098|1100|1098|1099.6|1097.6|247
1733220000000|2024-12-03 10:00:00|1100.1|1098.1|1099.1|1097.1|1100.1|1098.1|1098.9|1096.9|342
1733220300000|2024-12-03 10:05:00|1099|1097|1099.5|1097.5|1099.5|1097.5|1098.9|1096.9|257
1733220600000|2024-12-03 10:10:00|1099.4|1097.4|1099.2|1097.2|1099.5|1097.5|1099|1097|403
1733220900000|2024-12-03 10:15:00|1099.3|1097.3|1099.1|1097.1|1099.3|1097.3|1099.1|1097.1|281
1733221200000|2024-12-03 10:20:00|1099.2|1097.2|1098.8|1096.8|1099.4|1097.4|1098.8|1096.8|289
1733221500000|2024-12-03 10:25:00|1098.7|1096.7|1098.7|1096.7|1098.9|1096.9|1098.6|1096.6|52
1733221800000|2024-12-03 10:30:00|1099|1097|1098.8|1096.8|1099.2|1097.2|1098.8|1096.8|37
1733222100000|2024-12-03 10:35:00|1099|1097|1098.6|1096.6|1099.1|1097.1|1098.4|1096.4|33
1733222400000|2024-12-03 10:40:00|1098.7|1096.7|1099.2|1097.2|1099.2|1097.2|1098.7|1096.7|75
1733222700000|2024-12-03 10:45:00|1099.1|1097.1|1098.9|1096.9|1099.1|1097.1|1098.9|1096.9|112
1733223000000|2024-12-03 10:50:00|1099|1097|1098.9|1096.9|1099.1|1097.1|1098.8|1096.8|194
1733223300000|2024-12-03 10:55:00|1098.8|1096.8|1098.4|1096.4|1099|1097|1098.3|1096.3|265
1733223600000|2024-12-03 11:00:00|1098.5|1096.5|1098.4|1096.4|1098.7|1096.7|1098.3|1096.3|566
1733223900000|2024-12-03 11:05:00|1098.3|1096.3|1098.6|1096.6|1098.8|1096.8|1098.3|1096.3|86
1733224200000|2024-12-03 11:10:00|1098.5|1096.5|1098.4|1096.4|1098.5|1096.5|1098.3|1096.3|47
1733224500000|2024-12-03 11:15:00|1098.3|1096.3|1098.8|1096.8|1098.8|1096.8|1098.3|1096.3|27
1733224800000|2024-12-03 11:20:00|1098.7|1096.7|1099|1097|1099.1|1097.1|1098.7|1096.7|34
1733225100000|2024-12-03 11:25:00|1099.1|1097.1|1098.7|1096.7|1099.1|1097.1|1098.6|1096.6|14
1733225400000|2024-12-03 11:30:00|1098.8|1096.8|1098.7|1096.7|1099.1|1097.1|1098.7|1096.7|56
1733225700000|2024-12-03 11:35:00|1098.9|1096.9|1099.1|1097.1|1099.2|1097.2|1098.9|1096.9|22
1733226000000|2024-12-03 11:40:00|1099.2|1097.2|1098.7|1096.7|1099.2|1097.2|1098.7|1096.7|28
1733226300000|2024-12-03 11:45:00|1098.8|1096.8|1099.3|1097.3|1099.3|1097.3|1098.8|1096.8|21
1733226600000|2024-12-03 11:50:00|1099.4|1097.4|1099.4|1097.4|1099.4|1097.4|1099.2|1097.2|58
1733226900000|2024-12-03 11:55:00|1099.5|1097.5|1099.6|1097.6|1100|1098|1099.2|1097.2|167
1733227200000|2024-12-03 12:00:00|1099.8|1097.8|1100.2|1098.2|1100.3|1098.3|1099.7|1097.7|221
1733227500000|2024-12-03 12:05:00|1100.1|1098.1|1100.2|1098.2|1100.2|1098.2|1099.8|1097.8|83
1733227800000|2024-12-03 12:10:00|1100.1|1098.1|1099.8|1097.8|1100.2|1098.2|1099.8|1097.8|77
1733228100000|2024-12-03 12:15:00|1099.7|1097.7|1099|1097|1099.7|1097.7|1099|1097|59
1733228400000|2024-12-03 12:20:00|1099.1|1097.1|1099.1|1097.1|1099.2|1097.2|1099.1|1097.1|50
1733228700000|2024-12-03 12:25:00|1099|1097|1098.6|1096.6|1099.1|1097.1|1098.6|1096.6|48
1733229000000|2024-12-03 12:30:00|1098.5|1096.5|1099.2|1097.2|1099.2|1097.2|1098.5|1096.5|55
1733229300000|2024-12-03 12:35:00|1099.3|1097.3|1099.2|1097.2|1099.5|1097.5|1099.1|1097.1|43
1733229600000|2024-12-03 12:40:00|1099.1|1097.1|1099.5|1097.5|1099.8|1097.8|1099.1|1097.1|117
1733229900000|2024-12-03 12:45:00|1099.6|1097.6|1099.9|1097.9|1100.2|1098.2|1099.4|1097.4|241
1733230200000|2024-12-03 12:50:00|1100|1098|1099.7|1097.7|1100.1|1098.1|1099.7|1097.7|166
1733230500000|2024-12-03 12:55:00|1099.6|1097.6|1099.6|1097.6|1099.7|1097.7|1099.4|1097.4|141
1733230800000|2024-12-03 13:00:00|1099.7|1097.7|1099.6|1097.6|1099.7|1097.7|1099.4|1097.4|112
1733231100000|2024-12-03 13:05:00|1099.7|1097.7|1099.8|1097.8|1100.1|1098.1|1099.7|1097.7|158
1733231400000|2024-12-03 13:10:00|1099.9|1097.9|1100.5|1098.5|1100.5|1098.5|1099.9|1097.9|52
1733231700000|2024-12-03 13:15:00|1100.4|1098.4|1100.3|1098.3|1100.6|1098.6|1100.3|1098.3|69
1733232000000|2024-12-03 13:20:00|1100.2|1098.2|1100.5|1098.5|1100.5|1098.5|1100.1|1098.1|75
1733232300000|2024-12-03 13:25:00|1100.4|1098.4|1100.3|1098.3|1100.4|1098.4|1100.1|1098.1|24
1733232600000|2024-12-03 13:30:00|1100.4|1098.4|1100.4|1098.4|1100.4|1098.4|1100.1|1098.1|154
1733232900000|2024-12-03 13:35:00|1100.3|1098.3|1098.5|1096.5|1100.4|1098.4|1097.9|1095.9|800
1733233200000|2024-12-03 13:40:00|1098.4|1096.4|1097.6|1095.6|1098.8|1096.8|1097.2|1095.2|406
1733233500000|2024-12-03 13:45:00|1097.5|1095.5|1095.5|1093.5|1097.6|1095.6|1095.3|1093.3|814
1733233800000|2024-12-03 13:50:00|1095.6|1093.6|1093|1091|1095.8|1093.8|1091.7|1089.7|2296
1733234100000|2024-12-03 13:55:00|1093.1|1091.1|1093.6|1091.6|1095.3|1093.3|1093|1091|771
1733234400000|2024-12-03 14:00:00|1093.7|1091.7|1094.1|1092.1|1094.5|1092.5|1093.6|1091.6|279
1733234700000|2024-12-03 14:05:00|1093.7|1091.7|1092|1090|1093.7|1091.7|1092|1090|599
1733235000000|2024-12-03 14:10:00|1092.1|1090.1|1092.2|1090.2|1093|1091|1091.4|1089.4|659
1733235300000|2024-12-03 14:15:00|1092.1|1090.1|1090.1|1088.1|1092.1|1090.1|1090|1088|1066
1733235600000|2024-12-03 14:20:00|1090|1088|1089.3|1087.3|1090.7|1088.7|1089.3|1087.3|1113
1733235900000|2024-12-03 14:25:00|1089.4|1087.4|1089.3|1087.3|1090|1088|1089|1087|1435
1733236200000|2024-12-03 14:30:00|1088.5|1088|1090.1|1089.6|1091.1|1090.6|1088.4|1087.9|6147
1733236500000|2024-12-03 14:35:00|1090|1089.5|1089.5|1089|1090.6|1090.1|1088.2|1087.7|3036
1733236800000|2024-12-03 14:40:00|1089.4|1088.9|1090.2|1089.7|1090.2|1089.7|1088.9|1088.4|3336
1733237100000|2024-12-03 14:45:00|1090.3|1089.8|1091|1090.5|1091.2|1090.7|1090.1|1089.6|1508
1733237400000|2024-12-03 14:50:00|1090.9|1090.4|1090.4|1089.9|1091.1|1090.6|1090.2|1089.7|1114
1733237700000|2024-12-03 14:55:00|1090.5|1090|1089.9|1089.4|1090.6|1090.1|1089.7|1089.2|1311
1733238000000|2024-12-03 15:00:00|1089.3|1088.8|1089.1|1088.6|1089.7|1089.2|1087.3|1086.8|3168
1733238300000|2024-12-03 15:05:00|1089|1088.5|1087.7|1087.2|1089.6|1089.1|1087.6|1087.1|1894
1733238600000|2024-12-03 15:10:00|1087.8|1087.3|1085.8|1085.3|1087.9|1087.4|1085.8|1085.3|1952
1733238900000|2024-12-03 15:15:00|1085.9|1085.4|1085.5|1085|1086.7|1086.2|1085.5|1085|1253
1733239200000|2024-12-03 15:20:00|1085.4|1084.9|1085.5|1085|1086|1085.5|1085.1|1084.6|1230
1733239500000|2024-12-03 15:25:00|1085.4|1084.9|1084.8|1084.3|1085.7|1085.2|1084.5|1084|1384
1733239800000|2024-12-03 15:30:00|1084.9|1084.4|1087.8|1087.3|1087.9|1087.4|1084.9|1084.4|2019
1733240100000|2024-12-03 15:35:00|1087.9|1087.4|1087.6|1087.1|1089.1|1088.6|1087.6|1087.1|1623
1733240400000|2024-12-03 15:40:00|1087.5|1087|1088|1087.5|1088.2|1087.7|1086.7|1086.2|934
1733240700000|2024-12-03 15:45:00|1088.1|1087.6|1088.9|1088.4|1088.9|1088.4|1087.3|1086.8|922
1733241000000|2024-12-03 15:50:00|1089|1088.5|1089.6|1089.1|1089.9|1089.4|1088.9|1088.4|759
1733241300000|2024-12-03 15:55:00|1089.5|1089|1089.1|1088.6|1089.6|1089.1|1088.8|1088.3|742
1733241600000|2024-12-03 16:00:00|1089|1088.5|1092.4|1091.9|1093.4|1092.9|1088.9|1088.4|5193
1733241900000|2024-12-03 16:05:00|1092.3|1091.8|1092.5|1092|1093.3|1092.8|1091.9|1091.4|1061
1733242200000|2024-12-03 16:10:00|1092.4|1091.9|1093.3|1092.8|1093.4|1092.9|1092.4|1091.9|820
1733242500000|2024-12-03 16:15:00|1093.2|1092.7|1094.4|1093.9|1094.5|1094|1093.2|1092.7|1999
1733242800000|2024-12-03 16:20:00|1094.5|1094|1093.5|1093|1094.7|1094.2|1092.9|1092.4|961
1733243100000|2024-12-03 16:25:00|1093.4|1092.9|1094.1|1093.6|1094.1|1093.6|1093.1|1092.6|711
1733243400000|2024-12-03 16:30:00|1094|1093.5|1093.6|1093.1|1094.2|1093.7|1093.3|1092.8|593
1733243700000|2024-12-03 16:35:00|1093.4|1092.9|1092.1|1091.6|1093.5|1093|1092.1|1091.6|1047
1733244000000|2024-12-03 16:40:00|1092.2|1091.7|1090.7|1090.2|1092.5|1092|1090.3|1089.8|2095
1733244300000|2024-12-03 16:45:00|1090.8|1090.3|1091.4|1090.9|1091.4|1090.9|1089.9|1089.4|1523
1733244600000|2024-12-03 16:50:00|1091.5|1091|1092.5|1092|1092.5|1092|1091.4|1090.9|477
1733244900000|2024-12-03 16:55:00|1092.4|1091.9|1092|1091.5|1092.7|1092.2|1092|1091.5|290
1733245200000|2024-12-03 17:00:00|1092.1|1091.6|1092.6|1092.1|1092.9|1092.4|1092|1091.5|265
1733245500000|2024-12-03 17:05:00|1092.5|1092|1092.7|1092.2|1092.9|1092.4|1092.3|1091.8|473
1733245800000|2024-12-03 17:10:00|1092.8|1092.3|1092.8|1092.3|1093.1|1092.6|1092.6|1092.1|316
1733246100000|2024-12-03 17:15:00|1092.9|1092.4|1093.4|1092.9|1093.6|1093.1|1092.8|1092.3|250
1733246400000|2024-12-03 17:20:00|1093.3|1092.8|1093.3|1092.8|1093.6|1093.1|1093.2|1092.7|263
1733246700000|2024-12-03 17:25:00|1093.2|1092.7|1093.2|1092.7|1093.3|1092.8|1093|1092.5|99
1733247000000|2024-12-03 17:30:00|1093.3|1092.8|1093.7|1093.2|1093.7|1093.2|1093.2|1092.7|161
1733247300000|2024-12-03 17:35:00|1093.6|1093.1|1093.4|1092.9|1093.7|1093.2|1093.1|1092.6|117
1733247600000|2024-12-03 17:40:00|1093.3|1092.8|1093|1092.5|1093.3|1092.8|1092.6|1092.1|181
1733247900000|2024-12-03 17:45:00|1093.1|1092.6|1093.5|1093|1093.6|1093.1|1092.9|1092.4|150
1733248200000|2024-12-03 17:50:00|1093.6|1093.1|1094.3|1093.8|1094.4|1093.9|1093.5|1093|162
1733248500000|2024-12-03 17:55:00|1094.2|1093.7|1094.1|1093.6|1094.5|1094|1094|1093.5|533
1733248800000|2024-12-03 18:00:00|1094|1093.5|1093.8|1093.3|1094.2|1093.7|1093.8|1093.3|319
1733249100000|2024-12-03 18:05:00|1093.9|1093.4|1093.9|1093.4|1094|1093.5|1093.7|1093.2|271
1733249400000|2024-12-03 18:10:00|1093.8|1093.3|1093.8|1093.3|1093.9|1093.4|1093.5|1093|265
1733249700000|2024-12-03 18:15:00|1093.9|1093.4|1094.2|1093.7|1094.2|1093.7|1093.8|1093.3|118
1733250000000|2024-12-03 18:20:00|1094.3|1093.8|1094.6|1094.1|1094.8|1094.3|1094.3|1093.8|267
1733250300000|2024-12-03 18:25:00|1094.7|1094.2|1094.4|1093.9|1094.9|1094.4|1094.3|1093.8|158
1733250600000|2024-12-03 18:30:00|1094.3|1093.8|1094.4|1093.9|1094.5|1094|1094.3|1093.8|136
1733250900000|2024-12-03 18:35:00|1094.5|1094|1094.6|1094.1|1094.7|1094.2|1094.4|1093.9|128
1733251200000|2024-12-03 18:40:00|1094.5|1094|1094.2|1093.7|1094.5|1094|1094.1|1093.6|124
1733251500000|2024-12-03 18:45:00|1094.3|1093.8|1094.4|1093.9|1094.4|1093.9|1094.1|1093.6|134
1733251800000|2024-12-03 18:50:00|1094.5|1094|1095.2|1094.7|1095.2|1094.7|1094.5|1094|464
1733252100000|2024-12-03 18:55:00|1095.1|1094.6|1095.2|1094.7|1095.2|1094.7|1094.8|1094.3|200
1733252400000|2024-12-03 19:00:00|1095.1|1094.6|1094.7|1094.2|1095.2|1094.7|1094.5|1094|146
1733252700000|2024-12-03 19:05:00|1094.6|1094.1|1094.4|1093.9|1094.7|1094.2|1094.2|1093.7|348
1733253000000|2024-12-03 19:10:00|1094.3|1093.8|1093.8|1093.3|1094.3|1093.8|1093.7|1093.2|451
1733253300000|2024-12-03 19:15:00|1093.9|1093.4|1094|1093.5|1094.1|1093.6|1093.7|1093.2|136
1733253600000|2024-12-03 19:20:00|1094.1|1093.6|1093.5|1093|1094.1|1093.6|1093.5|1093|222
1733253900000|2024-12-03 19:25:00|1093.6|1093.1|1094.8|1094.3|1095|1094.5|1093.6|1093.1|1863
1733254200000|2024-12-03 19:30:00|1094.9|1094.4|1095.1|1094.6|1095.5|1095|1094.7|1094.2|1298
1733254500000|2024-12-03 19:35:00|1095|1094.5|1095|1094.5|1095.1|1094.6|1094.5|1094|564
1733254800000|2024-12-03 19:40:00|1094.9|1094.4|1094.7|1094.2|1095|1094.5|1094.6|1094.1|218
1733255100000|2024-12-03 19:45:00|1094.6|1094.1|1094.5|1094|1094.6|1094.1|1094.5|1094|200
1733255400000|2024-12-03 19:50:00|1094.4|1093.9|1094.3|1093.8|1094.6|1094.1|1094.2|1093.7|210
1733255700000|2024-12-03 19:55:00|1094.4|1093.9|1093.6|1093.1|1094.4|1093.9|1093.5|1093|517
1733256000000|2024-12-03 20:00:00|1093.7|1093.2|1094|1093.5|1094|1093.5|1093.6|1093.1|338
1733256300000|2024-12-03 20:05:00|1094.1|1093.6|1094.2|1093.7|1094.4|1093.9|1094|1093.5|171
1733256600000|2024-12-03 20:10:00|1094.1|1093.6|1094.1|1093.6|1094.1|1093.6|1093.9|1093.4|215
1733256900000|2024-12-03 20:15:00|1094|1093.5|1093.8|1093.3|1094.1|1093.6|1093.8|1093.3|79
1733257200000|2024-12-03 20:20:00|1093.9|1093.4|1094.5|1094|1094.5|1094|1093.9|1093.4|154
1733257500000|2024-12-03 20:25:00|1094.6|1094.1|1094.5|1094|1094.7|1094.2|1094.4|1093.9|458
1733257800000|2024-12-03 20:30:00|1094.6|1094.1|1094.1|1093.6|1094.6|1094.1|1094.1|1093.6|390
1733258100000|2024-12-03 20:35:00|1094.2|1093.7|1093.8|1093.3|1094.3|1093.8|1093.8|1093.3|205
1733258400000|2024-12-03 20:40:00|1093.9|1093.4|1093.6|1093.1|1093.9|1093.4|1093.2|1092.7|1467
1733258700000|2024-12-03 20:45:00|1093.8|1093.3|1093.7|1093.2|1093.9|1093.4|1093.5|1093|982
1733259000000|2024-12-03 20:50:00|1093.8|1093.3|1094.3|1093.8|1094.4|1093.9|1093.8|1093.3|880
1733259300000|2024-12-03 20:55:00|1094.2|1093.7|1096|1095.5|1096|1095.5|1094.2|1093.7|15243
1733259600000|2024-12-03 21:00:00|1096.7|1094.7|1095.8|1093.8|1096.7|1094.7|1095.8|1093.8|1607
1733259900000|2024-12-03 21:05:00|1095.9|1093.9|1096.1|1094.1|1096.4|1094.4|1095.9|1093.9|231
1733260200000|2024-12-03 21:10:00|1096|1094|1096.4|1094.4|1096.5|1094.5|1096|1094|56
1733260500000|2024-12-03 21:15:00|1096.5|1094.5|1096.4|1094.4|1096.6|1094.6|1096.4|1094.4|51
1733260800000|2024-12-03 21:20:00|1096.5|1094.5|1096.1|1094.1|1096.6|1094.6|1096.1|1094.1|57
1733261100000|2024-12-03 21:25:00|1096.3|1094.3|1096.1|1094.1|1096.3|1094.3|1096.1|1094.1|22
1733261400000|2024-12-03 21:30:00|1096|1094|1096.1|1094.1|1096.3|1094.3|1096|1094|38
1733261700000|2024-12-03 21:35:00|1096|1094|1095.9|1093.9|1096.1|1094.1|1095.9|1093.9|14
1733262000000|2024-12-03 21:40:00|1096|1094|1095.9|1093.9|1096.1|1094.1|1095.9|1093.9|11
1733262300000|2024-12-03 21:45:00|1096.1|1094.1|1095.8|1093.8|1096.2|1094.2|1095.8|1093.8|26
1733262600000|2024-12-03 21:50:00|1095.7|1093.7|1095.7|1093.7|1096|1094|1095.6|1093.6|18
1733262900000|2024-12-03 21:55:00|1095.8|1093.8|1096.8|1094.8|1096.8|1094.8|1095.8|1093.8|90
1733266800000|2024-12-03 23:00:00|1096.7|1094.7|1096.3|1094.3|1096.7|1094.7|1095.9|1093.9|0
1733267100000|2024-12-03 23:05:00|1096.2|1094.2|1096.2|1094.2|1096.4|1094.4|1096.1|1094.1|0
1733267400000|2024-12-03 23:10:00|1096.3|1094.3|1097.5|1095.5|1097.7|1095.7|1096.2|1094.2|0
1733267700000|2024-12-03 23:15:00|1097.6|1095.6|1097.6|1095.6|1097.6|1095.6|1097.5|1095.5|0
1733268000000|2024-12-03 23:20:00|1097.7|1095.7|1097.7|1095.7|1097.7|1095.7|1097.6|1095.6|0
1733268300000|2024-12-03 23:25:00|1097.8|1095.8|1097.7|1095.7|1097.8|1095.8|1097.7|1095.7|0
1733268600000|2024-12-03 23:30:00|1097.8|1095.8|1097.9|1095.9|1098|1096|1097.7|1095.7|0
1733268900000|2024-12-03 23:35:00|1097.8|1095.8|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|0
1733269200000|2024-12-03 23:40:00|1098|1096|1098.1|1096.1|1098.2|1096.2|1097.9|1095.9|0
1733269500000|2024-12-03 23:45:00|1098|1096|1098.2|1096.2|1098.3|1096.3|1097.9|1095.9|0
1733269800000|2024-12-03 23:50:00|1098.1|1096.1|1098.1|1096.1|1098.2|1096.2|1098|1096|0
1733270100000|2024-12-03 23:55:00|1098.2|1096.2|1098.1|1096.1|1098.2|1096.2|1098.1|1096.1|0
1733270400000|2024-12-04 00:00:00|1098|1096|1097.9|1095.9|1098.1|1096.1|1097.9|1095.9|0
1733270700000|2024-12-04 00:05:00|1098|1096|1097.9|1095.9|1098|1096|1097.9|1095.9|0
1733271000000|2024-12-04 00:10:00|1098|1096|1097.8|1095.8|1098|1096|1097.8|1095.8|0
1733271300000|2024-12-04 00:15:00|1097.7|1095.7|1097.8|1095.8|1097.8|1095.8|1097.7|1095.7|0
1733271600000|2024-12-04 00:20:00|1097.7|1095.7|1097.8|1095.8|1097.9|1095.9|1097.7|1095.7|0
1733271900000|2024-12-04 00:25:00|1097.7|1095.7|1097.7|1095.7|1097.8|1095.8|1097.6|1095.6|0
1733272200000|2024-12-04 00:30:00|1097.6|1095.6|1097.6|1095.6|1097.6|1095.6|1097.3|1095.3|0
1733272500000|2024-12-04 00:35:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.3|1095.3|0
1733272800000|2024-12-04 00:40:00|1097.5|1095.5|1097.3|1095.3|1097.5|1095.5|1097.3|1095.3|0
1733273100000|2024-12-04 00:45:00|1097.4|1095.4|1097.6|1095.6|1097.6|1095.6|1097.3|1095.3|0
1733273400000|2024-12-04 00:50:00|1097.7|1095.7|1097.6|1095.6|1097.7|1095.7|1097.5|1095.5|0
1733273700000|2024-12-04 00:55:00|1097.7|1095.7|1097.6|1095.6|1097.7|1095.7|1097.5|1095.5|0
1733274000000|2024-12-04 01:00:00|1097.7|1095.7|1095.1|1093.1|1097.7|1095.7|1094.3|1092.3|152
1733274300000|2024-12-04 01:05:00|1095.2|1093.2|1094.2|1092.2|1096|1094|1094.2|1092.2|153
1733274600000|2024-12-04 01:10:00|1094.1|1092.1|1093.4|1091.4|1094.2|1092.2|1092.8|1090.8|142
1733274900000|2024-12-04 01:15:00|1093.2|1091.2|1094.9|1092.9|1094.9|1092.9|1093.1|1091.1|161
1733275200000|2024-12-04 01:20:00|1095.2|1093.2|1094.5|1092.5|1095.4|1093.4|1094.1|1092.1|34
1733275500000|2024-12-04 01:25:00|1094.3|1092.3|1094.4|1092.4|1094.9|1092.9|1094.3|1092.3|35
1733275800000|2024-12-04 01:30:00|1094|1092|1094.2|1092.2|1095.1|1093.1|1094|1092|32
1733276100000|2024-12-04 01:35:00|1093.9|1091.9|1094.8|1092.8|1095|1093|1093.5|1091.5|75
1733276400000|2024-12-04 01:40:00|1094.6|1092.6|1095.2|1093.2|1095.4|1093.4|1093.9|1091.9|52
1733276700000|2024-12-04 01:45:00|1095.4|1093.4|1094.5|1092.5|1095.4|1093.4|1094.3|1092.3|33
1733277000000|2024-12-04 01:50:00|1094.4|1092.4|1093.9|1091.9|1094.7|1092.7|1093.8|1091.8|18
1733277300000|2024-12-04 01:55:00|1093.8|1091.8|1094.2|1092.2|1094.2|1092.2|1093.8|1091.8|18
1733277600000|2024-12-04 02:00:00|1094.6|1092.6|1094.6|1092.6|1095.2|1093.2|1094.4|1092.4|16
1733277900000|2024-12-04 02:05:00|1094.7|1092.7|1095|1093|1095.7|1093.7|1094.7|1092.7|14
1733278200000|2024-12-04 02:10:00|1094.8|1092.8|1095.1|1093.1|1095.1|1093.1|1094.2|1092.2|9
1733278500000|2024-12-04 02:15:00|1095.3|1093.3|1094.5|1092.5|1095.6|1093.6|1094.4|1092.4|20
1733278800000|2024-12-04 02:20:00|1094.8|1092.8|1095.7|1093.7|1095.8|1093.8|1094.7|1092.7|15
1733279100000|2024-12-04 02:25:00|1095.6|1093.6|1095.8|1093.8|1095.8|1093.8|1095.4|1093.4|21
1733279400000|2024-12-04 02:30:00|1095.9|1093.9|1096.3|1094.3|1096.5|1094.5|1095.9|1093.9|12
1733279700000|2024-12-04 02:35:00|1096.7|1094.7|1096.9|1094.9|1097.5|1095.5|1096.6|1094.6|25
1733280000000|2024-12-04 02:40:00|1097.2|1095.2|1096.1|1094.1|1097.2|1095.2|1096.1|1094.1|19
1733280300000|2024-12-04 02:45:00|1096.2|1094.2|1096.8|1094.8|1097.1|1095.1|1096.2|1094.2|11
1733280600000|2024-12-04 02:50:00|1097|1095|1096.6|1094.6|1097|1095|1096.3|1094.3|19
1733280900000|2024-12-04 02:55:00|1096.3|1094.3|1097.3|1095.3|1097.3|1095.3|1096.3|1094.3|9
1733281200000|2024-12-04 03:00:00|1097.4|1095.4|1096.7|1094.7|1097.4|1095.4|1096.4|1094.4|23
1733281500000|2024-12-04 03:05:00|1096.8|1094.8|1097|1095|1097.1|1095.1|1096.7|1094.7|11
1733281800000|2024-12-04 03:10:00|1097.4|1095.4|1096.8|1094.8|1097.8|1095.8|1096.8|1094.8|86
1733282100000|2024-12-04 03:15:00|1096.5|1094.5|1097|1095|1097.5|1095.5|1096.4|1094.4|29
1733282400000|2024-12-04 03:20:00|1096.6|1094.6|1096.5|1094.5|1097.1|1095.1|1096.5|1094.5|25
1733282700000|2024-12-04 03:25:00|1096.3|1094.3|1096.2|1094.2|1096.5|1094.5|1096.1|1094.1|26
1733283000000|2024-12-04 03:30:00|1096|1094|1096.3|1094.3|1096.7|1094.7|1096|1094|20
1733283300000|2024-12-04 03:35:00|1096.4|1094.4|1097.3|1095.3|1097.3|1095.3|1096.4|1094.4|16
1733283600000|2024-12-04 03:40:00|1097.8|1095.8|1097.7|1095.7|1098|1096|1097.4|1095.4|39
1733283900000|2024-12-04 03:45:00|1097.6|1095.6|1097.2|1095.2|1097.9|1095.9|1097.1|1095.1|60
1733284200000|2024-12-04 03:50:00|1097.3|1095.3|1097.4|1095.4|1097.7|1095.7|1097.2|1095.2|38
1733284500000|2024-12-04 03:55:00|1097.3|1095.3|1097.6|1095.6|1097.7|1095.7|1097.3|1095.3|49
1733284800000|2024-12-04 04:00:00|1097.7|1095.7|1097.7|1095.7|1098|1096|1097.6|1095.6|72
1733285100000|2024-12-04 04:05:00|1097.8|1095.8|1098|1096|1098.1|1096.1|1097.8|1095.8|71
1733285400000|2024-12-04 04:10:00|1097.9|1095.9|1098.1|1096.1|1098.1|1096.1|1097.5|1095.5|48
1733285700000|2024-12-04 04:15:00|1098.3|1096.3|1098.1|1096.1|1098.4|1096.4|1097.9|1095.9|25
1733286000000|2024-12-04 04:20:00|1098|1096|1098.1|1096.1|1098.2|1096.2|1098|1096|36
1733286300000|2024-12-04 04:25:00|1098|1096|1097.6|1095.6|1098.1|1096.1|1097.6|1095.6|49
1733286600000|2024-12-04 04:30:00|1098.1|1096.1|1098.2|1096.2|1098.2|1096.2|1097.9|1095.9|18
1733286900000|2024-12-04 04:35:00|1098.1|1096.1|1098.2|1096.2|1098.3|1096.3|1098|1096|39
1733287200000|2024-12-04 04:40:00|1098.1|1096.1|1098.9|1096.9|1098.9|1096.9|1097.9|1095.9|41
1733287500000|2024-12-04 04:45:00|1099|1097|1098.7|1096.7|1099.2|1097.2|1098.7|1096.7|39
1733287800000|2024-12-04 04:50:00|1098.9|1096.9|1099.1|1097.1|1099.1|1097.1|1098.7|1096.7|36
1733288100000|2024-12-04 04:55:00|1099|1097|1099.1|1097.1|1099.3|1097.3|1099|1097|25
1733288400000|2024-12-04 05:00:00|1099.2|1097.2|1099.4|1097.4|1099.6|1097.6|1098.9|1096.9|81
1733288700000|2024-12-04 05:05:00|1099.6|1097.6|1099.2|1097.2|1100|1098|1099.2|1097.2|34
1733289000000|2024-12-04 05:10:00|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|1098.6|1096.6|21
1733289300000|2024-12-04 05:15:00|1099.3|1097.3|1100.1|1098.1|1100.2|1098.2|1098.9|1096.9|56
1733289600000|2024-12-04 05:20:00|1100.2|1098.2|1100.7|1098.7|1101.2|1099.2|1100.2|1098.2|153
1733289900000|2024-12-04 05:25:00|1100.9|1098.9|1101|1099|1102.1|1100.1|1100.9|1098.9|134
1733290200000|2024-12-04 05:30:00|1100.9|1098.9|1101.3|1099.3|1101.4|1099.4|1100.9|1098.9|81
1733290500000|2024-12-04 05:35:00|1101.1|1099.1|1101.8|1099.8|1101.8|1099.8|1100.6|1098.6|60
1733290800000|2024-12-04 05:40:00|1101.9|1099.9|1102|1100|1102|1100|1101.5|1099.5|55
1733291100000|2024-12-04 05:45:00|1101.9|1099.9|1101|1099|1102.1|1100.1|1101|1099|41
1733291400000|2024-12-04 05:50:00|1101.1|1099.1|1100.8|1098.8|1101.2|1099.2|1100.8|1098.8|20
1733291700000|2024-12-04 05:55:00|1100.9|1098.9|1100.8|1098.8|1101|1099|1100.6|1098.6|25
1733292000000|2024-12-04 06:00:00|1101.4|1099.4|1100.9|1098.9|1101.4|1099.4|1100.7|1098.7|53
1733292300000|2024-12-04 06:05:00|1101.4|1099.4|1100.8|1098.8|1101.4|1099.4|1100.7|1098.7|34
1733292600000|2024-12-04 06:10:00|1100.6|1098.6|1100.5|1098.5|1100.9|1098.9|1100.5|1098.5|74
1733292900000|2024-12-04 06:15:00|1100.6|1098.6|1099.7|1097.7|1100.6|1098.6|1099.7|1097.7|75
1733293200000|2024-12-04 06:20:00|1099.8|1097.8|1100.3|1098.3|1100.5|1098.5|1099.7|1097.7|70
1733293500000|2024-12-04 06:25:00|1099.3|1097.3|1098.3|1096.3|1099.3|1097.3|1097.7|1095.7|76
1733293800000|2024-12-04 06:30:00|1098.2|1096.2|1098.3|1096.3|1098.4|1096.4|1097.6|1095.6|88
1733294100000|2024-12-04 06:35:00|1098.1|1096.1|1098.6|1096.6|1098.8|1096.8|1097.9|1095.9|95
1733294400000|2024-12-04 06:40:00|1098.5|1096.5|1098.5|1096.5|1098.6|1096.6|1097.9|1095.9|106
1733294700000|2024-12-04 06:45:00|1098.6|1096.6|1098.6|1096.6|1099.2|1097.2|1098.6|1096.6|51
1733295000000|2024-12-04 06:50:00|1098.8|1096.8|1099.9|1097.9|1099.9|1097.9|1098.8|1096.8|71
1733295300000|2024-12-04 06:55:00|1099.8|1097.8|1100.4|1098.4|1100.4|1098.4|1099.5|1097.5|67
1733295600000|2024-12-04 07:00:00|1100.3|1098.3|1100.7|1098.7|1100.8|1098.8|1100.2|1098.2|74
1733295900000|2024-12-04 07:05:00|1100.9|1098.9|1100.3|1098.3|1100.9|1098.9|1100.2|1098.2|73
1733296200000|2024-12-04 07:10:00|1100.4|1098.4|1100.1|1098.1|1100.8|1098.8|1100|1098|100
1733296500000|2024-12-04 07:15:00|1100.2|1098.2|1100.4|1098.4|1100.5|1098.5|1099.9|1097.9|126
1733296800000|2024-12-04 07:20:00|1100.2|1098.2|1098.9|1096.9|1100.3|1098.3|1098.9|1096.9|134
1733297100000|2024-12-04 07:25:00|1099|1097|1099.2|1097.2|1099.6|1097.6|1099|1097|112
1733297400000|2024-12-04 07:30:00|1099.3|1097.3|1099.8|1097.8|1099.8|1097.8|1099.1|1097.1|80
1733297700000|2024-12-04 07:35:00|1099.7|1097.7|1099.1|1097.1|1099.8|1097.8|1099|1097|143
1733298000000|2024-12-04 07:40:00|1099.2|1097.2|1099.8|1097.8|1100|1098|1099.1|1097.1|104
1733298300000|2024-12-04 07:45:00|1099.9|1097.9|1100|1098|1100.2|1098.2|1099.7|1097.7|89
1733298600000|2024-12-04 07:50:00|1099.9|1097.9|1099.8|1097.8|1099.9|1097.9|1099.6|1097.6|116
1733298900000|2024-12-04 07:55:00|1099.7|1097.7|1099.7|1097.7|1099.8|1097.8|1099.4|1097.4|128
1733299200000|2024-12-04 08:00:00|1099.6|1097.6|1100.3|1098.3|1100.5|1098.5|1099.3|1097.3|303
1733299500000|2024-12-04 08:05:00|1100.1|1098.1|1100|1098|1100.5|1098.5|1099.8|1097.8|250
1733299800000|2024-12-04 08:10:00|1099.9|1097.9|1099.2|1097.2|1100|1098|1098.9|1096.9|212
1733300100000|2024-12-04 08:15:00|1099|1097|1099.9|1097.9|1099.9|1097.9|1099|1097|139
1733300400000|2024-12-04 08:20:00|1100|1098|1099.9|1097.9|1100.3|1098.3|1099.9|1097.9|133
1733300700000|2024-12-04 08:25:00|1099.8|1097.8|1100.2|1098.2|1100.3|1098.3|1099.8|1097.8|152
1733301000000|2024-12-04 08:30:00|1100.3|1098.3|1100.1|1098.1|1100.5|1098.5|1099.8|1097.8|126
1733301300000|2024-12-04 08:35:00|1100.2|1098.2|1100|1098|1100.7|1098.7|1099.9|1097.9|203
1733301600000|2024-12-04 08:40:00|1100.2|1098.2|1100.4|1098.4|1100.4|1098.4|1100|1098|132
1733301900000|2024-12-04 08:45:00|1100.2|1098.2|1099.3|1097.3|1100.3|1098.3|1099.3|1097.3|122
1733302200000|2024-12-04 08:50:00|1099.4|1097.4|1099.7|1097.7|1099.9|1097.9|1099|1097|91
1733302500000|2024-12-04 08:55:00|1099.8|1097.8|1099.9|1097.9|1100.1|1098.1|1099.7|1097.7|85
1733302800000|2024-12-04 09:00:00|1099.8|1097.8|1099.3|1097.3|1100.3|1098.3|1099.2|1097.2|236
1733303100000|2024-12-04 09:05:00|1099.5|1097.5|1099.6|1097.6|1099.7|1097.7|1099.1|1097.1|170
1733303400000|2024-12-04 09:10:00|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1098.9|1096.9|130
1733303700000|2024-12-04 09:15:00|1099.9|1097.9|1099.1|1097.1|1100.5|1098.5|1099.1|1097.1|226
1733304000000|2024-12-04 09:20:00|1099.2|1097.2|1099.3|1097.3|1099.4|1097.4|1098.8|1096.8|104
1733304300000|2024-12-04 09:25:00|1099.2|1097.2|1099.3|1097.3|1099.3|1097.3|1098.8|1096.8|82
1733304600000|2024-12-04 09:30:00|1099.2|1097.2|1099.7|1097.7|1099.8|1097.8|1099|1097|106
1733304900000|2024-12-04 09:35:00|1099.4|1097.4|1099.5|1097.5|1099.6|1097.6|1099.4|1097.4|83
1733305200000|2024-12-04 09:40:00|1099.4|1097.4|1100.3|1098.3|1100.3|1098.3|1099.4|1097.4|307
1733305500000|2024-12-04 09:45:00|1100.2|1098.2|1100.9|1098.9|1100.9|1098.9|1100.2|1098.2|127
1733305800000|2024-12-04 09:50:00|1101|1099|1100.9|1098.9|1101|1099|1100.6|1098.6|143
1733306100000|2024-12-04 09:55:00|1101|1099|1100.6|1098.6|1101|1099|1100.6|1098.6|106
1733306400000|2024-12-04 10:00:00|1100.7|1098.7|1100.3|1098.3|1100.8|1098.8|1100.2|1098.2|91
1733306700000|2024-12-04 10:05:00|1100.4|1098.4|1100.5|1098.5|1100.6|1098.6|1100.2|1098.2|63
1733307000000|2024-12-04 10:10:00|1100.4|1098.4|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|75
1733307300000|2024-12-04 10:15:00|1100.2|1098.2|1099.8|1097.8|1100.4|1098.4|1099.8|1097.8|83
1733307600000|2024-12-04 10:20:00|1099.9|1097.9|1099.5|1097.5|1100|1098|1099.5|1097.5|145
1733307900000|2024-12-04 10:25:00|1099.4|1097.4|1099.6|1097.6|1099.6|1097.6|1099.4|1097.4|88
1733308200000|2024-12-04 10:30:00|1099.7|1097.7|1099.8|1097.8|1099.9|1097.9|1099.7|1097.7|45
1733308500000|2024-12-04 10:35:00|1099.7|1097.7|1099.6|1097.6|1099.7|1097.7|1099.6|1097.6|47
1733308800000|2024-12-04 10:40:00|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1099.5|1097.5|69
1733309100000|2024-12-04 10:45:00|1099.9|1097.9|1100|1098|1100.1|1098.1|1099.9|1097.9|42
1733309400000|2024-12-04 10:50:00|1099.9|1097.9|1099.9|1097.9|1100.2|1098.2|1099.7|1097.7|36
1733309700000|2024-12-04 10:55:00|1100.1|1098.1|1100.2|1098.2|1100.2|1098.2|1099.6|1097.6|131
1733310000000|2024-12-04 11:00:00|1100.1|1098.1|1100.7|1098.7|1100.8|1098.8|1100|1098|506
1733310300000|2024-12-04 11:05:00|1100.6|1098.6|1100.1|1098.1|1100.7|1098.7|1099.9|1097.9|570
1733310600000|2024-12-04 11:10:00|1099.9|1097.9|1099.8|1097.8|1100|1098|1099.6|1097.6|100
1733310900000|2024-12-04 11:15:00|1099.9|1097.9|1099.5|1097.5|1099.9|1097.9|1099.5|1097.5|92
1733311200000|2024-12-04 11:20:00|1099.6|1097.6|1099.8|1097.8|1099.8|1097.8|1099.5|1097.5|146
1733311500000|2024-12-04 11:25:00|1100.2|1098.2|1100.5|1098.5|1100.7|1098.7|1100.2|1098.2|49
1733311800000|2024-12-04 11:30:00|1100.4|1098.4|1100.5|1098.5|1100.7|1098.7|1100.4|1098.4|92
1733312100000|2024-12-04 11:35:00|1100.6|1098.6|1100.7|1098.7|1101.1|1099.1|1100.6|1098.6|32
1733312400000|2024-12-04 11:40:00|1100.8|1098.8|1100.7|1098.7|1101|1099|1100.6|1098.6|59
1733312700000|2024-12-04 11:45:00|1100.8|1098.8|1100.3|1098.3|1100.8|1098.8|1100.2|1098.2|43
1733313000000|2024-12-04 11:50:00|1100.2|1098.2|1100.5|1098.5|1100.6|1098.6|1099.9|1097.9|30
1733313300000|2024-12-04 11:55:00|1100.6|1098.6|1100.7|1098.7|1100.9|1098.9|1100.6|1098.6|119
1733313600000|2024-12-04 12:00:00|1100.6|1098.6|1100.6|1098.6|1100.7|1098.7|1100.2|1098.2|74
1733313900000|2024-12-04 12:05:00|1100.5|1098.5|1100.2|1098.2|1100.5|1098.5|1100.2|1098.2|204
1733314200000|2024-12-04 12:10:00|1100.3|1098.3|1100.3|1098.3|1100.4|1098.4|1100.3|1098.3|62
1733314500000|2024-12-04 12:15:00|1100.2|1098.2|1100.1|1098.1|1100.5|1098.5|1100.1|1098.1|60
1733314800000|2024-12-04 12:20:00|1100|1098|1100.2|1098.2|1100.5|1098.5|1099.9|1097.9|183
1733315100000|2024-12-04 12:25:00|1100.1|1098.1|1099.7|1097.7|1100.1|1098.1|1099.7|1097.7|143
1733315400000|2024-12-04 12:30:00|1099.8|1097.8|1099.6|1097.6|1100|1098|1099.6|1097.6|154
1733315700000|2024-12-04 12:35:00|1099.5|1097.5|1099.5|1097.5|1099.6|1097.6|1099.3|1097.3|128
1733316000000|2024-12-04 12:40:00|1099.6|1097.6|1099.7|1097.7|1099.7|1097.7|1099.5|1097.5|152
1733316300000|2024-12-04 12:45:00|1099.8|1097.8|1099.8|1097.8|1100.1|1098.1|1099.7|1097.7|104
1733316600000|2024-12-04 12:50:00|1099.7|1097.7|1099.2|1097.2|1099.7|1097.7|1099|1097|183
1733316900000|2024-12-04 12:55:00|1099.3|1097.3|1098.9|1096.9|1099.3|1097.3|1098.7|1096.7|138
1733317200000|2024-12-04 13:00:00|1099|1097|1098.5|1096.5|1099|1097|1098.5|1096.5|459
1733317500000|2024-12-04 13:05:00|1098.6|1096.6|1099|1097|1099.2|1097.2|1098.4|1096.4|207
1733317800000|2024-12-04 13:10:00|1098.8|1096.8|1098.6|1096.6|1099|1097|1098.3|1096.3|173
1733318100000|2024-12-04 13:15:00|1098.7|1096.7|1098.8|1096.8|1098.8|1096.8|1098.4|1096.4|244
1733318400000|2024-12-04 13:20:00|1098.7|1096.7|1098.4|1096.4|1098.9|1096.9|1098.2|1096.2|308
1733318700000|2024-12-04 13:25:00|1098.3|1096.3|1098.8|1096.8|1098.8|1096.8|1098.2|1096.2|89
1733319000000|2024-12-04 13:30:00|1098.7|1096.7|1098.7|1096.7|1099.1|1097.1|1098.5|1096.5|302
1733319300000|2024-12-04 13:35:00|1098.8|1096.8|1099.2|1097.2|1099.4|1097.4|1098.8|1096.8|160
1733319600000|2024-12-04 13:40:00|1099.3|1097.3|1099.1|1097.1|1099.4|1097.4|1098.4|1096.4|819
1733319900000|2024-12-04 13:45:00|1099|1097|1098.8|1096.8|1099.2|1097.2|1098.8|1096.8|127
1733320200000|2024-12-04 13:50:00|1098.9|1096.9|1099|1097|1099.3|1097.3|1098.7|1096.7|258
1733320500000|2024-12-04 13:55:00|1099.1|1097.1|1098.9|1096.9|1099.1|1097.1|1098.6|1096.6|287
1733320800000|2024-12-04 14:00:00|1099|1097|1098.3|1096.3|1099|1097|1098.2|1096.2|505
1733321100000|2024-12-04 14:05:00|1098.2|1096.2|1098.2|1096.2|1098.4|1096.4|1098.1|1096.1|291
1733321400000|2024-12-04 14:10:00|1098.3|1096.3|1098.2|1096.2|1098.8|1096.8|1098.1|1096.1|287
1733321700000|2024-12-04 14:15:00|1098.4|1096.4|1097.9|1095.9|1098.4|1096.4|1097.9|1095.9|502
1733322000000|2024-12-04 14:20:00|1098|1096|1098.7|1096.7|1098.8|1096.8|1097.9|1095.9|114
1733322300000|2024-12-04 14:25:00|1098.6|1096.6|1099.1|1097.1|1099.5|1097.5|1098.5|1096.5|286
1733322600000|2024-12-04 14:30:00|1098.4|1097.9|1097|1096.5|1098.6|1098.1|1096.3|1095.8|4483
1733322900000|2024-12-04 14:35:00|1096.9|1096.4|1096.1|1095.6|1097|1096.5|1095.8|1095.3|2722
1733323200000|2024-12-04 14:40:00|1096|1095.5|1095.4|1094.9|1096.4|1095.9|1095.4|1094.9|2509
1733323500000|2024-12-04 14:45:00|1095.6|1095.1|1095.6|1095.1|1095.8|1095.3|1095.2|1094.7|3125
1733323800000|2024-12-04 14:50:00|1095.7|1095.2|1095|1094.5|1095.8|1095.3|1094.8|1094.3|2183
1733324100000|2024-12-04 14:55:00|1095.1|1094.6|1094.3|1093.8|1095.2|1094.7|1094.1|1093.6|1318
1733324400000|2024-12-04 15:00:00|1095|1094.5|1095.1|1094.6|1095.3|1094.8|1094.3|1093.8|1442
1733324700000|2024-12-04 15:05:00|1095.2|1094.7|1095.1|1094.6|1095.7|1095.2|1094.9|1094.4|1378
1733325000000|2024-12-04 15:10:00|1095|1094.5|1095.2|1094.7|1095.8|1095.3|1095|1094.5|1399
1733325300000|2024-12-04 15:15:00|1095.1|1094.6|1095.2|1094.7|1095.4|1094.9|1094.3|1093.8|2205
1733325600000|2024-12-04 15:20:00|1095.3|1094.8|1095.9|1095.4|1096.1|1095.6|1095.2|1094.7|1428
1733325900000|2024-12-04 15:25:00|1096|1095.5|1096.5|1096|1097.2|1096.7|1096|1095.5|1546
1733326200000|2024-12-04 15:30:00|1096.6|1096.1|1096.5|1096|1096.8|1096.3|1096|1095.5|1273
1733326500000|2024-12-04 15:35:00|1096.7|1096.2|1097.6|1097.1|1097.6|1097.1|1096.6|1096.1|1439
1733326800000|2024-12-04 15:40:00|1097.5|1097|1097.8|1097.3|1097.9|1097.4|1097.5|1097|1170
1733327100000|2024-12-04 15:45:00|1097.7|1097.2|1096.3|1095.8|1098.1|1097.6|1095.6|1095.1|2733
1733327400000|2024-12-04 15:50:00|1096.4|1095.9|1097.3|1096.8|1097.4|1096.9|1096|1095.5|1101
1733327700000|2024-12-04 15:55:00|1097.2|1096.7|1097.4|1096.9|1097.4|1096.9|1097|1096.5|861
1733328000000|2024-12-04 16:00:00|1097.3|1096.8|1097.1|1096.6|1097.6|1097.1|1096.9|1096.4|1352
1733328300000|2024-12-04 16:05:00|1097.2|1096.7|1096.7|1096.2|1097.3|1096.8|1096.6|1096.1|1271
1733328600000|2024-12-04 16:10:00|1096.8|1096.3|1096.4|1095.9|1097.1|1096.6|1096.2|1095.7|1156
1733328900000|2024-12-04 16:15:00|1096.3|1095.8|1096|1095.5|1096.5|1096|1096|1095.5|1298
1733329200000|2024-12-04 16:20:00|1095.9|1095.4|1096.9|1096.4|1097.1|1096.6|1095.9|1095.4|1107
1733329500000|2024-12-04 16:25:00|1097|1096.5|1097.6|1097.1|1097.6|1097.1|1097|1096.5|1493
1733329800000|2024-12-04 16:30:00|1097.7|1097.2|1097.6|1097.1|1098|1097.5|1097.4|1096.9|835
1733330100000|2024-12-04 16:35:00|1097.7|1097.2|1097.4|1096.9|1097.8|1097.3|1097.2|1096.7|449
1733330400000|2024-12-04 16:40:00|1097.6|1097.1|1097.3|1096.8|1097.6|1097.1|1097|1096.5|722
1733330700000|2024-12-04 16:45:00|1097.2|1096.7|1097.1|1096.6|1097.3|1096.8|1097.1|1096.6|472
1733331000000|2024-12-04 16:50:00|1097.2|1096.7|1097.5|1097|1097.5|1097|1097|1096.5|852
1733331300000|2024-12-04 16:55:00|1097.6|1097.1|1097.8|1097.3|1097.9|1097.4|1097.5|1097|723
1733331600000|2024-12-04 17:00:00|1097.9|1097.4|1097.6|1097.1|1098|1097.5|1097.5|1097|502
1733331900000|2024-12-04 17:05:00|1097.7|1097.2|1097.7|1097.2|1098.2|1097.7|1097.6|1097.1|337
1733332200000|2024-12-04 17:10:00|1097.6|1097.1|1097.9|1097.4|1098.1|1097.6|1097.6|1097.1|148
1733332500000|2024-12-04 17:15:00|1098|1097.5|1098|1097.5|1098.4|1097.9|1097.7|1097.2|304
1733332800000|2024-12-04 17:20:00|1098.2|1097.7|1098.4|1097.9|1098.5|1098|1097.6|1097.1|754
1733333100000|2024-12-04 17:25:00|1098.5|1098|1097.8|1097.3|1098.5|1098|1097.7|1097.2|205
1733333400000|2024-12-04 17:30:00|1097.9|1097.4|1097.6|1097.1|1097.9|1097.4|1097.5|1097|201
1733333700000|2024-12-04 17:35:00|1097.8|1097.3|1097.9|1097.4|1098.1|1097.6|1097.8|1097.3|596
1733334000000|2024-12-04 17:40:00|1097.8|1097.3|1097.8|1097.3|1098|1097.5|1097.3|1096.8|205
1733334300000|2024-12-04 17:45:00|1097.7|1097.2|1098.7|1098.2|1098.7|1098.2|1097.7|1097.2|435
1733334600000|2024-12-04 17:50:00|1098.8|1098.3|1099.3|1098.8|1099.3|1098.8|1098.7|1098.2|450
1733334900000|2024-12-04 17:55:00|1099.4|1098.9|1099|1098.5|1099.4|1098.9|1099|1098.5|651
1733335200000|2024-12-04 18:00:00|1099.1|1098.6|1098.8|1098.3|1099.1|1098.6|1098.8|1098.3|168
1733335500000|2024-12-04 18:05:00|1098.7|1098.2|1098.6|1098.1|1098.8|1098.3|1098.5|1098|173
1733335800000|2024-12-04 18:10:00|1098.5|1098|1097.9|1097.4|1098.6|1098.1|1097.9|1097.4|323
1733336100000|2024-12-04 18:15:00|1097.8|1097.3|1097.4|1096.9|1097.9|1097.4|1097.2|1096.7|444
1733336400000|2024-12-04 18:20:00|1097.3|1096.8|1096.9|1096.4|1097.3|1096.8|1096.8|1096.3|814
1733336700000|2024-12-04 18:25:00|1097|1096.5|1096.9|1096.4|1097|1096.5|1096.7|1096.2|337
1733337000000|2024-12-04 18:30:00|1096.8|1096.3|1096.4|1095.9|1096.8|1096.3|1095.8|1095.3|958
1733337300000|2024-12-04 18:35:00|1096.5|1096|1097|1096.5|1097.1|1096.6|1096.3|1095.8|295
1733337600000|2024-12-04 18:40:00|1097.1|1096.6|1097.1|1096.6|1097.2|1096.7|1096.8|1096.3|264
1733337900000|2024-12-04 18:45:00|1097.2|1096.7|1097.3|1096.8|1097.5|1097|1097.1|1096.6|391
1733338200000|2024-12-04 18:50:00|1097.4|1096.9|1097.7|1097.2|1097.7|1097.2|1097.2|1096.7|467
1733338500000|2024-12-04 18:55:00|1097.8|1097.3|1097.5|1097|1098.5|1098|1097.4|1096.9|995
1733338800000|2024-12-04 19:00:00|1097.6|1097.1|1097.6|1097.1|1097.7|1097.2|1097|1096.5|1051
1733339100000|2024-12-04 19:05:00|1097.7|1097.2|1098.3|1097.8|1098.3|1097.8|1097.7|1097.2|665
1733339400000|2024-12-04 19:10:00|1098.4|1097.9|1098.7|1098.2|1098.8|1098.3|1098.4|1097.9|835
1733339700000|2024-12-04 19:15:00|1098.8|1098.3|1098.6|1098.1|1099|1098.5|1098.3|1097.8|590
1733340000000|2024-12-04 19:20:00|1098.7|1098.2|1098.4|1097.9|1098.9|1098.4|1098.4|1097.9|549
1733340300000|2024-12-04 19:25:00|1098.3|1097.8|1098.1|1097.6|1098.3|1097.8|1097.7|1097.2|671
1733340600000|2024-12-04 19:30:00|1098.2|1097.7|1098.2|1097.7|1098.6|1098.1|1098|1097.5|661
1733340900000|2024-12-04 19:35:00|1098.1|1097.6|1097.6|1097.1|1098.3|1097.8|1097.5|1097|320
1733341200000|2024-12-04 19:40:00|1097.7|1097.2|1097.5|1097|1097.7|1097.2|1097.5|1097|341
1733341500000|2024-12-04 19:45:00|1097.6|1097.1|1097.6|1097.1|1097.6|1097.1|1097.3|1096.8|276
1733341800000|2024-12-04 19:50:00|1097.5|1097|1097.7|1097.2|1097.7|1097.2|1097.4|1096.9|329
1733342100000|2024-12-04 19:55:00|1097.6|1097.1|1097.6|1097.1|1097.6|1097.1|1097.4|1096.9|373
1733342400000|2024-12-04 20:00:00|1097.5|1097|1097.3|1096.8|1097.5|1097|1097.2|1096.7|347
1733342700000|2024-12-04 20:05:00|1097.4|1096.9|1097.9|1097.4|1098|1097.5|1097.4|1096.9|121
1733343000000|2024-12-04 20:10:00|1098|1097.5|1097.7|1097.2|1098.1|1097.6|1097.6|1097.1|155
1733343300000|2024-12-04 20:15:00|1097.8|1097.3|1097.6|1097.1|1097.8|1097.3|1097.4|1096.9|125
1733343600000|2024-12-04 20:20:00|1097.5|1097|1097.6|1097.1|1098|1097.5|1097.4|1096.9|148
1733343900000|2024-12-04 20:25:00|1097.5|1097|1097.7|1097.2|1097.8|1097.3|1097.5|1097|271
1733344200000|2024-12-04 20:30:00|1097.6|1097.1|1098.1|1097.6|1098.1|1097.6|1097.6|1097.1|334
1733344500000|2024-12-04 20:35:00|1098|1097.5|1097.8|1097.3|1098.1|1097.6|1097.8|1097.3|324
1733344800000|2024-12-04 20:40:00|1097.9|1097.4|1098|1097.5|1098|1097.5|1097.8|1097.3|225
1733345100000|2024-12-04 20:45:00|1098.1|1097.6|1098.4|1097.9|1098.4|1097.9|1097.7|1097.2|531
1733345400000|2024-12-04 20:50:00|1098.5|1098|1098.3|1097.8|1098.6|1098.1|1098.1|1097.6|1223
1733345700000|2024-12-04 20:55:00|1098.4|1097.9|1097.8|1097.3|1098.4|1097.9|1097.7|1097.2|7714
1733346000000|2024-12-04 21:00:00|1098.5|1096.5|1098.1|1096.1|1098.5|1096.5|1098.1|1096.1|996
1733346300000|2024-12-04 21:05:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098.2|1096.2|120
1733346600000|2024-12-04 21:10:00|1098.1|1096.1|1097.8|1095.8|1098.2|1096.2|1097.8|1095.8|53
1733346900000|2024-12-04 21:15:00|1097.7|1095.7|1097.6|1095.6|1097.8|1095.8|1097.6|1095.6|53
1733347200000|2024-12-04 21:20:00|1097.5|1095.5|1098.5|1096.5|1098.5|1096.5|1097.5|1095.5|347
1733347500000|2024-12-04 21:25:00|1098.4|1096.4|1098.2|1096.2|1098.4|1096.4|1098.1|1096.1|42
1733347800000|2024-12-04 21:30:00|1098.3|1096.3|1098.1|1096.1|1098.3|1096.3|1098.1|1096.1|8
1733348100000|2024-12-04 21:35:00|1098.2|1096.2|1098.1|1096.1|1098.2|1096.2|1098.1|1096.1|13
1733348400000|2024-12-04 21:40:00|1098.2|1096.2|1098.1|1096.1|1098.2|1096.2|1098.1|1096.1|3
1733348700000|2024-12-04 21:45:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098.1|1096.1|5
1733349000000|2024-12-04 21:50:00|1098.4|1096.4|1098.3|1096.3|1098.5|1096.5|1098.2|1096.2|16
1733349300000|2024-12-04 21:55:00|1098.2|1096.2|1098.3|1096.3|1098.3|1096.3|1098.1|1096.1|16
1733352900000|2024-12-04 22:55:00|1094.2|1092.2|1094.2|1092.2|1094.2|1092.2|1094.2|1092.2|2
1733353200000|2024-12-04 23:00:00|1098.3|1096.3|1098|1096|1098.3|1096.3|1097.8|1095.8|0
1733353500000|2024-12-04 23:05:00|1098.1|1096.1|1098.1|1096.1|1098.1|1096.1|1097.9|1095.9|0
1733353800000|2024-12-04 23:10:00|1098|1096|1098.2|1096.2|1098.2|1096.2|1098|1096|0
1733354100000|2024-12-04 23:15:00|1098.3|1096.3|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|0
1733354400000|2024-12-04 23:20:00|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|1098.2|1096.2|0
1733354700000|2024-12-04 23:25:00|1098.3|1096.3|1098.2|1096.2|1098.4|1096.4|1098.1|1096.1|0
1733355000000|2024-12-04 23:30:00|1098.3|1096.3|1098.3|1096.3|1098.3|1096.3|1098.2|1096.2|0
1733355300000|2024-12-04 23:35:00|1098.2|1096.2|1098|1096|1098.3|1096.3|1098|1096|0
1733355600000|2024-12-04 23:40:00|1097.9|1095.9|1098.1|1096.1|1098.2|1096.2|1097.9|1095.9|0
1733355900000|2024-12-04 23:45:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098.1|1096.1|0
1733356200000|2024-12-04 23:50:00|1098.1|1096.1|1098.2|1096.2|1098.3|1096.3|1098.1|1096.1|0
1733356500000|2024-12-04 23:55:00|1098.3|1096.3|1098|1096|1098.3|1096.3|1097.9|1095.9|0
1733356800000|2024-12-05 00:00:00|1097.9|1095.9|1097.8|1095.8|1097.9|1095.9|1097.7|1095.7|0
1733357100000|2024-12-05 00:05:00|1097.9|1095.9|1097.8|1095.8|1097.9|1095.9|1097.7|1095.7|0
1733357400000|2024-12-05 00:10:00|1097.9|1095.9|1097.8|1095.8|1097.9|1095.9|1097.7|1095.7|0
1733357700000|2024-12-05 00:15:00|1097.7|1095.7|1097.8|1095.8|1097.8|1095.8|1097.7|1095.7|0
1733358000000|2024-12-05 00:20:00|1097.9|1095.9|1097.9|1095.9|1097.9|1095.9|1097.8|1095.8|0
1733358300000|2024-12-05 00:25:00|1098.2|1096.2|1098.3|1096.3|1098.5|1096.5|1098.2|1096.2|0
1733358600000|2024-12-05 00:30:00|1098.4|1096.4|1098.4|1096.4|1098.5|1096.5|1098.3|1096.3|0
1733358900000|2024-12-05 00:35:00|1098.5|1096.5|1098.4|1096.4|1098.5|1096.5|1098.4|1096.4|0
1733359200000|2024-12-05 00:40:00|1098.5|1096.5|1098.4|1096.4|1098.5|1096.5|1098.3|1096.3|0
1733359500000|2024-12-05 00:45:00|1098.3|1096.3|1098.3|1096.3|1098.4|1096.4|1098.3|1096.3|0
1733359800000|2024-12-05 00:50:00|1098.4|1096.4|1098.3|1096.3|1098.4|1096.4|1098.1|1096.1|0
1733360100000|2024-12-05 00:55:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098.2|1096.2|0
1733360400000|2024-12-05 01:00:00|1098.9|1096.9|1099.2|1097.2|1099.2|1097.2|1097.2|1095.2|90
1733360700000|2024-12-05 01:05:00|1099|1097|1098.7|1096.7|1099.2|1097.2|1098.7|1096.7|24
1733361000000|2024-12-05 01:10:00|1098.6|1096.6|1098.7|1096.7|1099|1097|1098|1096|44
1733361300000|2024-12-05 01:15:00|1098.6|1096.6|1098.2|1096.2|1099.5|1097.5|1098|1096|85
1733361600000|2024-12-05 01:20:00|1098.3|1096.3|1098|1096|1098.3|1096.3|1097.9|1095.9|72
1733361900000|2024-12-05 01:25:00|1098.1|1096.1|1097.9|1095.9|1098.3|1096.3|1097.7|1095.7|52
1733362200000|2024-12-05 01:30:00|1097.8|1095.8|1099.1|1097.1|1099.2|1097.2|1097.8|1095.8|119
1733362500000|2024-12-05 01:35:00|1099|1097|1100.1|1098.1|1100.6|1098.6|1098.9|1096.9|95
1733362800000|2024-12-05 01:40:00|1099.9|1097.9|1100.1|1098.1|1100.6|1098.6|1099.8|1097.8|54
1733363100000|2024-12-05 01:45:00|1099.8|1097.8|1099.3|1097.3|1099.8|1097.8|1099.1|1097.1|62
1733363400000|2024-12-05 01:50:00|1099.2|1097.2|1098.1|1096.1|1099.2|1097.2|1098.1|1096.1|49
1733363700000|2024-12-05 01:55:00|1098.2|1096.2|1097.9|1095.9|1098.5|1096.5|1097.4|1095.4|147
1733364000000|2024-12-05 02:00:00|1097.7|1095.7|1097.6|1095.6|1098.2|1096.2|1097.2|1095.2|156
1733364300000|2024-12-05 02:05:00|1097.7|1095.7|1098.4|1096.4|1098.6|1096.6|1097.7|1095.7|42
1733364600000|2024-12-05 02:10:00|1098.5|1096.5|1098.9|1096.9|1098.9|1096.9|1098.3|1096.3|23
1733364900000|2024-12-05 02:15:00|1098.7|1096.7|1099|1097|1099|1097|1098.3|1096.3|15
1733365200000|2024-12-05 02:20:00|1099.3|1097.3|1098.7|1096.7|1099.4|1097.4|1098.7|1096.7|28
1733365500000|2024-12-05 02:25:00|1098.6|1096.6|1098.6|1096.6|1098.7|1096.7|1098.4|1096.4|26
1733365800000|2024-12-05 02:30:00|1098.5|1096.5|1099.3|1097.3|1099.6|1097.6|1098.5|1096.5|76
1733366100000|2024-12-05 02:35:00|1099.4|1097.4|1100|1098|1100.1|1098.1|1099.1|1097.1|34
1733366400000|2024-12-05 02:40:00|1100.4|1098.4|1100.8|1098.8|1101.2|1099.2|1100.1|1098.1|73
1733366700000|2024-12-05 02:45:00|1100.6|1098.6|1099.6|1097.6|1100.6|1098.6|1099.6|1097.6|28
1733367000000|2024-12-05 02:50:00|1099.5|1097.5|1099.4|1097.4|1099.9|1097.9|1099.3|1097.3|26
1733367300000|2024-12-05 02:55:00|1099.3|1097.3|1099.3|1097.3|1099.4|1097.4|1099.2|1097.2|24
1733367600000|2024-12-05 03:00:00|1099.4|1097.4|1099.8|1097.8|1099.8|1097.8|1099.4|1097.4|15
1733367900000|2024-12-05 03:05:00|1099.7|1097.7|1099.8|1097.8|1099.9|1097.9|1099.2|1097.2|16
1733368200000|2024-12-05 03:10:00|1099.9|1097.9|1099.5|1097.5|1099.9|1097.9|1099.4|1097.4|14
1733368500000|2024-12-05 03:15:00|1099.3|1097.3|1099.2|1097.2|1099.3|1097.3|1099|1097|12
1733368800000|2024-12-05 03:20:00|1099.3|1097.3|1099.5|1097.5|1099.5|1097.5|1099|1097|27
1733369100000|2024-12-05 03:25:00|1099.7|1097.7|1099.8|1097.8|1099.8|1097.8|1099.5|1097.5|13
1733369400000|2024-12-05 03:30:00|1099.7|1097.7|1099.9|1097.9|1100|1098|1099.4|1097.4|42
1733369700000|2024-12-05 03:35:00|1099.6|1097.6|1099.6|1097.6|1099.8|1097.8|1099.6|1097.6|14
1733370000000|2024-12-05 03:40:00|1099.5|1097.5|1099.9|1097.9|1099.9|1097.9|1099.5|1097.5|11
1733370300000|2024-12-05 03:45:00|1099.8|1097.8|1100.2|1098.2|1100.2|1098.2|1099.8|1097.8|23
1733370600000|2024-12-05 03:50:00|1100.1|1098.1|1100.1|1098.1|1100.3|1098.3|1100.1|1098.1|25
1733370900000|2024-12-05 03:55:00|1100.2|1098.2|1100|1098|1100.2|1098.2|1100|1098|20
1733371200000|2024-12-05 04:00:00|1100.1|1098.1|1100.1|1098.1|1100.3|1098.3|1099.9|1097.9|14
1733371500000|2024-12-05 04:05:00|1099.9|1097.9|1099.6|1097.6|1100.2|1098.2|1099.6|1097.6|23
1733371800000|2024-12-05 04:10:00|1099.5|1097.5|1099.6|1097.6|1099.7|1097.7|1099.5|1097.5|10
1733372100000|2024-12-05 04:15:00|1099.5|1097.5|1098.9|1096.9|1099.5|1097.5|1098.8|1096.8|51
1733372400000|2024-12-05 04:20:00|1099.1|1097.1|1099.2|1097.2|1099.3|1097.3|1099.1|1097.1|15
1733372700000|2024-12-05 04:25:00|1099.1|1097.1|1099.4|1097.4|1099.6|1097.6|1099.1|1097.1|22
1733373000000|2024-12-05 04:30:00|1099.5|1097.5|1099.5|1097.5|1099.7|1097.7|1099.5|1097.5|12
1733373300000|2024-12-05 04:35:00|1099.4|1097.4|1099.1|1097.1|1099.4|1097.4|1099.1|1097.1|11
1733373600000|2024-12-05 04:40:00|1099|1097|1099|1097|1099.1|1097.1|1098.8|1096.8|9
1733373900000|2024-12-05 04:45:00|1098.8|1096.8|1098.9|1096.9|1099|1097|1098.8|1096.8|10
1733374200000|2024-12-05 04:50:00|1099|1097|1099.5|1097.5|1099.5|1097.5|1099|1097|15
1733374500000|2024-12-05 04:55:00|1099.3|1097.3|1099|1097|1099.3|1097.3|1098.8|1096.8|23
1733374800000|2024-12-05 05:00:00|1098.8|1096.8|1099|1097|1099.3|1097.3|1098.5|1096.5|44
1733375100000|2024-12-05 05:05:00|1098.9|1096.9|1099.1|1097.1|1099.1|1097.1|1098.9|1096.9|19
1733375400000|2024-12-05 05:10:00|1099.4|1097.4|1099.3|1097.3|1099.5|1097.5|1099.1|1097.1|15
1733375700000|2024-12-05 05:15:00|1099.4|1097.4|1099.1|1097.1|1099.4|1097.4|1099.1|1097.1|19
1733376000000|2024-12-05 05:20:00|1099.2|1097.2|1099.1|1097.1|1099.2|1097.2|1098.8|1096.8|13
1733376300000|2024-12-05 05:25:00|1098.7|1096.7|1098.1|1096.1|1098.9|1096.9|1097.8|1095.8|32
1733376600000|2024-12-05 05:30:00|1098.3|1096.3|1098.8|1096.8|1098.9|1096.9|1098.2|1096.2|25
1733376900000|2024-12-05 05:35:00|1098.7|1096.7|1098.1|1096.1|1098.7|1096.7|1098.1|1096.1|23
1733377200000|2024-12-05 05:40:00|1098.4|1096.4|1098.3|1096.3|1098.5|1096.5|1098.3|1096.3|17
1733377500000|2024-12-05 05:45:00|1098.5|1096.5|1098.2|1096.2|1098.5|1096.5|1097.8|1095.8|54
1733377800000|2024-12-05 05:50:00|1098|1096|1098.5|1096.5|1098.5|1096.5|1097.6|1095.6|12
1733378100000|2024-12-05 05:55:00|1098.6|1096.6|1099|1097|1099|1097|1098.4|1096.4|10
1733378400000|2024-12-05 06:00:00|1098.8|1096.8|1098.1|1096.1|1099.2|1097.2|1098.1|1096.1|28
1733378700000|2024-12-05 06:05:00|1098|1096|1098.3|1096.3|1098.5|1096.5|1097.7|1095.7|30
1733379000000|2024-12-05 06:10:00|1098.5|1096.5|1098.3|1096.3|1098.8|1096.8|1098.1|1096.1|35
1733379300000|2024-12-05 06:15:00|1098.2|1096.2|1098|1096|1098.3|1096.3|1097.9|1095.9|19
1733379600000|2024-12-05 06:20:00|1098.1|1096.1|1098.2|1096.2|1098.6|1096.6|1098|1096|27
1733379900000|2024-12-05 06:25:00|1098.1|1096.1|1097.8|1095.8|1098.1|1096.1|1097.4|1095.4|62
1733380200000|2024-12-05 06:30:00|1097.6|1095.6|1098.5|1096.5|1098.5|1096.5|1097.5|1095.5|43
1733380500000|2024-12-05 06:35:00|1098.4|1096.4|1099.4|1097.4|1099.4|1097.4|1098.4|1096.4|77
1733380800000|2024-12-05 06:40:00|1099.2|1097.2|1099.4|1097.4|1099.6|1097.6|1099.2|1097.2|47
1733381100000|2024-12-05 06:45:00|1099.5|1097.5|1099.5|1097.5|1099.9|1097.9|1099.5|1097.5|36
1733381400000|2024-12-05 06:50:00|1099.4|1097.4|1099.4|1097.4|1099.5|1097.5|1099.2|1097.2|36
1733381700000|2024-12-05 06:55:00|1099.5|1097.5|1099.5|1097.5|1099.8|1097.8|1099.4|1097.4|59
1733382000000|2024-12-05 07:00:00|1099.7|1097.7|1099.4|1097.4|1099.7|1097.7|1099.3|1097.3|44
1733382300000|2024-12-05 07:05:00|1099.5|1097.5|1099.6|1097.6|1099.8|1097.8|1099.5|1097.5|18
1733382600000|2024-12-05 07:10:00|1099.7|1097.7|1099.9|1097.9|1100.1|1098.1|1099.7|1097.7|28
1733382900000|2024-12-05 07:15:00|1100|1098|1100.3|1098.3|1100.3|1098.3|1099.5|1097.5|25
1733383200000|2024-12-05 07:20:00|1100.6|1098.6|1099.8|1097.8|1100.7|1098.7|1099.8|1097.8|51
1733383500000|2024-12-05 07:25:00|1099.7|1097.7|1100.1|1098.1|1100.2|1098.2|1099.7|1097.7|52
1733383800000|2024-12-05 07:30:00|1100.2|1098.2|1099.9|1097.9|1100.3|1098.3|1099.9|1097.9|29
1733384100000|2024-12-05 07:35:00|1100|1098|1100.1|1098.1|1100.1|1098.1|1099.9|1097.9|62
1733384400000|2024-12-05 07:40:00|1100.2|1098.2|1100.7|1098.7|1100.8|1098.8|1100|1098|65
1733384700000|2024-12-05 07:45:00|1100.8|1098.8|1100.8|1098.8|1100.9|1098.9|1100.4|1098.4|37
1733385000000|2024-12-05 07:50:00|1100.7|1098.7|1100.9|1098.9|1101.2|1099.2|1100.7|1098.7|55
1733385300000|2024-12-05 07:55:00|1100.8|1098.8|1100.4|1098.4|1101.1|1099.1|1100.2|1098.2|57
1733385600000|2024-12-05 08:00:00|1100.6|1098.6|1101.6|1099.6|1101.7|1099.7|1100.2|1098.2|480
1733385900000|2024-12-05 08:05:00|1101.7|1099.7|1102.3|1100.3|1102.3|1100.3|1101.4|1099.4|391
1733386200000|2024-12-05 08:10:00|1102.2|1100.2|1102.3|1100.3|1103.1|1101.1|1102.1|1100.1|488
1733386500000|2024-12-05 08:15:00|1102.2|1100.2|1102.3|1100.3|1102.5|1100.5|1102|1100|146
1733386800000|2024-12-05 08:20:00|1102.4|1100.4|1102.8|1100.8|1102.8|1100.8|1102.2|1100.2|130
1733387100000|2024-12-05 08:25:00|1102.9|1100.9|1103.1|1101.1|1103.4|1101.4|1102.8|1100.8|171
1733387400000|2024-12-05 08:30:00|1103.2|1101.2|1102.4|1100.4|1103.2|1101.2|1102.4|1100.4|125
1733387700000|2024-12-05 08:35:00|1102.5|1100.5|1102.5|1100.5|1102.7|1100.7|1102.3|1100.3|202
1733388000000|2024-12-05 08:40:00|1102.6|1100.6|1103.1|1101.1|1103.5|1101.5|1102.4|1100.4|109
1733388300000|2024-12-05 08:45:00|1103.2|1101.2|1103.3|1101.3|1103.3|1101.3|1102.9|1100.9|59
1733388600000|2024-12-05 08:50:00|1103.4|1101.4|1102.5|1100.5|1103.4|1101.4|1102.4|1100.4|130
1733388900000|2024-12-05 08:55:00|1102.4|1100.4|1103.5|1101.5|1103.5|1101.5|1102.4|1100.4|104
1733389200000|2024-12-05 09:00:00|1103.3|1101.3|1103.6|1101.6|1103.8|1101.8|1103.1|1101.1|142
1733389500000|2024-12-05 09:05:00|1103.7|1101.7|1103.2|1101.2|1103.8|1101.8|1103.1|1101.1|123
1733389800000|2024-12-05 09:10:00|1103.1|1101.1|1102.9|1100.9|1103.1|1101.1|1102.5|1100.5|85
1733390100000|2024-12-05 09:15:00|1102.8|1100.8|1103|1101|1103.1|1101.1|1102.7|1100.7|86
1733390400000|2024-12-05 09:20:00|1103.1|1101.1|1101.6|1099.6|1103.1|1101.1|1101.6|1099.6|143
1733390700000|2024-12-05 09:25:00|1101.5|1099.5|1100.9|1098.9|1101.5|1099.5|1100.5|1098.5|368
1733391000000|2024-12-05 09:30:00|1101|1099|1101.7|1099.7|1101.7|1099.7|1100.6|1098.6|212
1733391300000|2024-12-05 09:35:00|1101.8|1099.8|1102|1100|1102.1|1100.1|1101.7|1099.7|160
1733391600000|2024-12-05 09:40:00|1102.1|1100.1|1102.4|1100.4|1102.5|1100.5|1102|1100|65
1733391900000|2024-12-05 09:45:00|1102.3|1100.3|1101.8|1099.8|1102.3|1100.3|1101.7|1099.7|57
1733392200000|2024-12-05 09:50:00|1101.9|1099.9|1102|1100|1102.1|1100.1|1101.7|1099.7|56
1733392500000|2024-12-05 09:55:00|1101.9|1099.9|1102.1|1100.1|1102.3|1100.3|1101.9|1099.9|84
1733392800000|2024-12-05 10:00:00|1102.2|1100.2|1102.4|1100.4|1102.5|1100.5|1102.2|1100.2|43
1733393100000|2024-12-05 10:05:00|1102.5|1100.5|1102|1100|1102.7|1100.7|1102|1100|215
1733393400000|2024-12-05 10:10:00|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|1102|1100|144
1733393700000|2024-12-05 10:15:00|1102.2|1100.2|1102.1|1100.1|1102.3|1100.3|1102.1|1100.1|206
1733394000000|2024-12-05 10:20:00|1102.2|1100.2|1102.6|1100.6|1102.7|1100.7|1102.2|1100.2|142
1733394300000|2024-12-05 10:25:00|1102.5|1100.5|1102.7|1100.7|1102.8|1100.8|1102.5|1100.5|124
1733394600000|2024-12-05 10:30:00|1102.8|1100.8|1102.7|1100.7|1102.8|1100.8|1102.4|1100.4|132
1733394900000|2024-12-05 10:35:00|1102.8|1100.8|1102.3|1100.3|1102.8|1100.8|1102.2|1100.2|42
1733395200000|2024-12-05 10:40:00|1102.4|1100.4|1101.8|1099.8|1102.4|1100.4|1101.8|1099.8|161
1733395500000|2024-12-05 10:45:00|1101.7|1099.7|1101.7|1099.7|1101.9|1099.9|1101.6|1099.6|193
1733395800000|2024-12-05 10:50:00|1101.6|1099.6|1101.5|1099.5|1101.7|1099.7|1101.5|1099.5|290
1733396100000|2024-12-05 10:55:00|1101.6|1099.6|1101.4|1099.4|1101.8|1099.8|1101.4|1099.4|74
1733396400000|2024-12-05 11:00:00|1101.3|1099.3|1101.4|1099.4|1101.5|1099.5|1101.3|1099.3|191
1733396700000|2024-12-05 11:05:00|1101.5|1099.5|1101.3|1099.3|1101.6|1099.6|1101.3|1099.3|31
1733397000000|2024-12-05 11:10:00|1101.4|1099.4|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|38
1733397300000|2024-12-05 11:15:00|1101.6|1099.6|1101.4|1099.4|1101.7|1099.7|1101.3|1099.3|56
1733397600000|2024-12-05 11:20:00|1101.5|1099.5|1101.9|1099.9|1101.9|1099.9|1101.5|1099.5|29
1733397900000|2024-12-05 11:25:00|1101.8|1099.8|1101.5|1099.5|1102.1|1100.1|1101.4|1099.4|168
1733398200000|2024-12-05 11:30:00|1101.6|1099.6|1101.7|1099.7|1101.8|1099.8|1101.3|1099.3|42
1733398500000|2024-12-05 11:35:00|1101.8|1099.8|1101.9|1099.9|1101.9|1099.9|1101.7|1099.7|32
1733398800000|2024-12-05 11:40:00|1101.8|1099.8|1102|1100|1102.2|1100.2|1101.8|1099.8|45
1733399100000|2024-12-05 11:45:00|1102.1|1100.1|1101.9|1099.9|1102.1|1100.1|1101.8|1099.8|77
1733399400000|2024-12-05 11:50:00|1101.8|1099.8|1102.1|1100.1|1102.1|1100.1|1101.8|1099.8|84
1733399700000|2024-12-05 11:55:00|1102|1100|1101.8|1099.8|1102.1|1100.1|1101.7|1099.7|111
1733400000000|2024-12-05 12:00:00|1101.9|1099.9|1101.9|1099.9|1102|1100|1101.7|1099.7|105
1733400300000|2024-12-05 12:05:00|1102|1100|1101.9|1099.9|1102.2|1100.2|1101.9|1099.9|86
1733400600000|2024-12-05 12:10:00|1101.8|1099.8|1102.1|1100.1|1102.2|1100.2|1101.8|1099.8|49
1733400900000|2024-12-05 12:15:00|1102|1100|1101.9|1099.9|1102.4|1100.4|1101.9|1099.9|112
1733401200000|2024-12-05 12:20:00|1101.8|1099.8|1101.6|1099.6|1101.9|1099.9|1101.6|1099.6|77
1733401500000|2024-12-05 12:25:00|1101.5|1099.5|1101.3|1099.3|1101.6|1099.6|1101.3|1099.3|176
1733401800000|2024-12-05 12:30:00|1101.2|1099.2|1101.9|1099.9|1101.9|1099.9|1101.2|1099.2|157
1733402100000|2024-12-05 12:35:00|1101.6|1099.6|1101.7|1099.7|1101.8|1099.8|1101.5|1099.5|64
1733402400000|2024-12-05 12:40:00|1101.8|1099.8|1102|1100|1102.3|1100.3|1101.8|1099.8|32
1733402700000|2024-12-05 12:45:00|1101.9|1099.9|1102.3|1100.3|1102.3|1100.3|1101.9|1099.9|33
1733403000000|2024-12-05 12:50:00|1102.2|1100.2|1102.3|1100.3|1102.4|1100.4|1102.1|1100.1|66
1733403300000|2024-12-05 12:55:00|1102.4|1100.4|1102.7|1100.7|1102.9|1100.9|1102.4|1100.4|80
1733403600000|2024-12-05 13:00:00|1102.8|1100.8|1103|1101|1103.2|1101.2|1102.5|1100.5|197
1733403900000|2024-12-05 13:05:00|1102.9|1100.9|1102.7|1100.7|1103.1|1101.1|1102.5|1100.5|76
1733404200000|2024-12-05 13:10:00|1102.8|1100.8|1102.9|1100.9|1103|1101|1102.7|1100.7|72
1733404500000|2024-12-05 13:15:00|1102.8|1100.8|1103.1|1101.1|1103.1|1101.1|1102.7|1100.7|60
1733404800000|2024-12-05 13:20:00|1103.2|1101.2|1102.8|1100.8|1103.3|1101.3|1102.8|1100.8|64
1733405100000|2024-12-05 13:25:00|1102.7|1100.7|1103|1101|1103|1101|1102.6|1100.6|140
1733405400000|2024-12-05 13:30:00|1103.1|1101.1|1103.4|1101.4|1104.3|1102.3|1102.8|1100.8|416
1733405700000|2024-12-05 13:35:00|1103.5|1101.5|1103.5|1101.5|1103.8|1101.8|1103.4|1101.4|131
1733406000000|2024-12-05 13:40:00|1103.4|1101.4|1103.2|1101.2|1103.4|1101.4|1102.8|1100.8|114
1733406300000|2024-12-05 13:45:00|1103.1|1101.1|1103.3|1101.3|1103.5|1101.5|1103.1|1101.1|119
1733406600000|2024-12-05 13:50:00|1103.2|1101.2|1103.7|1101.7|1103.9|1101.9|1102.9|1100.9|205
1733406900000|2024-12-05 13:55:00|1103.6|1101.6|1104.1|1102.1|1104.2|1102.2|1103.6|1101.6|171
1733407200000|2024-12-05 14:00:00|1104.2|1102.2|1104|1102|1104.4|1102.4|1103.8|1101.8|396
1733407500000|2024-12-05 14:05:00|1103.9|1101.9|1105|1103|1105|1103|1103.8|1101.8|560
1733407800000|2024-12-05 14:10:00|1104.9|1102.9|1105|1103|1105.3|1103.3|1104.6|1102.6|451
1733408100000|2024-12-05 14:15:00|1105.1|1103.1|1104.8|1102.8|1105.2|1103.2|1104.8|1102.8|346
1733408400000|2024-12-05 14:20:00|1104.7|1102.7|1104.1|1102.1|1104.7|1102.7|1103.7|1101.7|433
1733408700000|2024-12-05 14:25:00|1104|1102|1104.4|1102.4|1104.4|1102.4|1104|1102|252
1733409000000|2024-12-05 14:30:00|1103.7|1103.2|1105.2|1104.7|1105.3|1104.8|1103.2|1102.7|2953
1733409300000|2024-12-05 14:35:00|1105.3|1104.8|1105.2|1104.7|1105.5|1105|1105|1104.5|1872
1733409600000|2024-12-05 14:40:00|1105.3|1104.8|1106|1105.5|1106.1|1105.6|1105.2|1104.7|1148
1733409900000|2024-12-05 14:45:00|1105.9|1105.4|1105.3|1104.8|1105.9|1105.4|1105.3|1104.8|1239
1733410200000|2024-12-05 14:50:00|1105.2|1104.7|1105.1|1104.6|1105.6|1105.1|1105|1104.5|1283
1733410500000|2024-12-05 14:55:00|1105.2|1104.7|1105|1104.5|1105.6|1105.1|1104.7|1104.2|1119
1733410800000|2024-12-05 15:00:00|1104.9|1104.4|1105.7|1105.2|1106.3|1105.8|1104.8|1104.3|1061
1733411100000|2024-12-05 15:05:00|1105.8|1105.3|1105.5|1105|1106.3|1105.8|1105.4|1104.9|579
1733411400000|2024-12-05 15:10:00|1105.4|1104.9|1104.5|1104|1105.5|1105|1104.3|1103.8|1106
1733411700000|2024-12-05 15:15:00|1104.6|1104.1|1104.9|1104.4|1105.1|1104.6|1104.5|1104|382
1733412000000|2024-12-05 15:20:00|1104.8|1104.3|1104.9|1104.4|1104.9|1104.4|1104.6|1104.1|589
1733412300000|2024-12-05 15:25:00|1104.8|1104.3|1104.3|1103.8|1105.2|1104.7|1104.3|1103.8|907
1733412600000|2024-12-05 15:30:00|1104.2|1103.7|1104.6|1104.1|1104.8|1104.3|1104|1103.5|723
1733412900000|2024-12-05 15:35:00|1104.7|1104.2|1104.3|1103.8|1104.9|1104.4|1104.2|1103.7|533
1733413200000|2024-12-05 15:40:00|1104.4|1103.9|1104|1103.5|1104.5|1104|1103.5|1103|720
1733413500000|2024-12-05 15:45:00|1104.1|1103.6|1103.9|1103.4|1104.3|1103.8|1103.8|1103.3|693
1733413800000|2024-12-05 15:50:00|1103.8|1103.3|1104.3|1103.8|1104.5|1104|1103.6|1103.1|839
1733414100000|2024-12-05 15:55:00|1104.2|1103.7|1104.4|1103.9|1104.7|1104.2|1104|1103.5|944
1733414400000|2024-12-05 16:00:00|1104.5|1104|1104.9|1104.4|1105.3|1104.8|1104.4|1103.9|883
1733414700000|2024-12-05 16:05:00|1104.8|1104.3|1105.3|1104.8|1105.5|1105|1104.7|1104.2|441
1733415000000|2024-12-05 16:10:00|1105.4|1104.9|1105|1104.5|1105.5|1105|1104.9|1104.4|233
1733415300000|2024-12-05 16:15:00|1104.9|1104.4|1105.3|1104.8|1105.4|1104.9|1104.8|1104.3|604
1733415600000|2024-12-05 16:20:00|1105.4|1104.9|1105.7|1105.2|1105.7|1105.2|1105.1|1104.6|260
1733415900000|2024-12-05 16:25:00|1105.6|1105.1|1106|1105.5|1106.1|1105.6|1105.5|1105|318
1733416200000|2024-12-05 16:30:00|1106.1|1105.6|1106.2|1105.7|1106.5|1106|1105.9|1105.4|698
1733416500000|2024-12-05 16:35:00|1106.1|1105.6|1106.1|1105.6|1106.1|1105.6|1105.8|1105.3|367
1733416800000|2024-12-05 16:40:00|1106|1105.5|1105.9|1105.4|1106.1|1105.6|1105.6|1105.1|329
1733417100000|2024-12-05 16:45:00|1105.8|1105.3|1105.9|1105.4|1106|1105.5|1105.7|1105.2|271
1733417400000|2024-12-05 16:50:00|1105.8|1105.3|1105.9|1105.4|1106.3|1105.8|1105.7|1105.2|299
1733417700000|2024-12-05 16:55:00|1106|1105.5|1106.6|1106.1|1106.6|1106.1|1105.9|1105.4|355
1733418000000|2024-12-05 17:00:00|1106.7|1106.2|1106.3|1105.8|1106.7|1106.2|1106|1105.5|502
1733418300000|2024-12-05 17:05:00|1106.2|1105.7|1106.5|1106|1106.6|1106.1|1106.1|1105.6|270
1733418600000|2024-12-05 17:10:00|1106.6|1106.1|1106.4|1105.9|1106.7|1106.2|1106|1105.5|268
1733418900000|2024-12-05 17:15:00|1106.3|1105.8|1106.1|1105.6|1106.5|1106|1106.1|1105.6|250
1733419200000|2024-12-05 17:20:00|1106|1105.5|1105.5|1105|1106|1105.5|1105.5|1105|183
1733419500000|2024-12-05 17:25:00|1105.4|1104.9|1105.2|1104.7|1105.4|1104.9|1105|1104.5|238
1733419800000|2024-12-05 17:30:00|1105.1|1104.6|1105.1|1104.6|1105.2|1104.7|1104.8|1104.3|237
1733420100000|2024-12-05 17:35:00|1105.2|1104.7|1105|1104.5|1105.3|1104.8|1105|1104.5|122
1733420400000|2024-12-05 17:40:00|1105.1|1104.6|1105.2|1104.7|1105.2|1104.7|1104.8|1104.3|312
1733420700000|2024-12-05 17:45:00|1105.3|1104.8|1105.5|1105|1105.6|1105.1|1105.3|1104.8|171
1733421000000|2024-12-05 17:50:00|1105.6|1105.1|1105.8|1105.3|1105.9|1105.4|1105.5|1105|130
1733421300000|2024-12-05 17:55:00|1105.7|1105.2|1105.8|1105.3|1105.8|1105.3|1105.4|1104.9|261
1733421600000|2024-12-05 18:00:00|1105.7|1105.2|1105.3|1104.8|1105.7|1105.2|1105.3|1104.8|139
1733421900000|2024-12-05 18:05:00|1105.4|1104.9|1105.1|1104.6|1105.5|1105|1105.1|1104.6|114
1733422200000|2024-12-05 18:10:00|1105.2|1104.7|1105.1|1104.6|1105.2|1104.7|1104.9|1104.4|204
1733422500000|2024-12-05 18:15:00|1105.2|1104.7|1104.3|1103.8|1105.3|1104.8|1104.3|1103.8|586
1733422800000|2024-12-05 18:20:00|1104.2|1103.7|1103.3|1102.8|1104.3|1103.8|1103.2|1102.7|865
1733423100000|2024-12-05 18:25:00|1103.2|1102.7|1103.4|1102.9|1103.7|1103.2|1103.1|1102.6|506
1733423400000|2024-12-05 18:30:00|1103.3|1102.8|1103.9|1103.4|1103.9|1103.4|1103.2|1102.7|355
1733423700000|2024-12-05 18:35:00|1104|1103.5|1104.9|1104.4|1105|1104.5|1103.9|1103.4|198
1733424000000|2024-12-05 18:40:00|1104.8|1104.3|1105|1104.5|1105.1|1104.6|1104.8|1104.3|98
1733424300000|2024-12-05 18:45:00|1104.9|1104.4|1104.9|1104.4|1105.4|1104.9|1104.9|1104.4|275
1733424600000|2024-12-05 18:50:00|1105|1104.5|1104.6|1104.1|1105|1104.5|1104.5|1104|135
1733424900000|2024-12-05 18:55:00|1104.5|1104|1104.8|1104.3|1104.9|1104.4|1104.3|1103.8|314
1733425200000|2024-12-05 19:00:00|1104.7|1104.2|1104.4|1103.9|1104.9|1104.4|1104.3|1103.8|289
1733425500000|2024-12-05 19:05:00|1104.5|1104|1105.2|1104.7|1105.3|1104.8|1104.4|1103.9|281
1733425800000|2024-12-05 19:10:00|1105.3|1104.8|1104.9|1104.4|1105.3|1104.8|1104.6|1104.1|188
1733426100000|2024-12-05 19:15:00|1105|1104.5|1104.8|1104.3|1105|1104.5|1104.7|1104.2|106
1733426400000|2024-12-05 19:20:00|1104.9|1104.4|1105.3|1104.8|1105.5|1105|1104.9|1104.4|128
1733426700000|2024-12-05 19:25:00|1105.2|1104.7|1104.7|1104.2|1105.2|1104.7|1104.6|1104.1|215
1733427000000|2024-12-05 19:30:00|1104.8|1104.3|1104.7|1104.2|1104.8|1104.3|1104.5|1104|120
1733427300000|2024-12-05 19:35:00|1104.8|1104.3|1105.1|1104.6|1105.2|1104.7|1104.7|1104.2|192
1733427600000|2024-12-05 19:40:00|1105|1104.5|1105|1104.5|1105.1|1104.6|1104.7|1104.2|108
1733427900000|2024-12-05 19:45:00|1104.9|1104.4|1105.3|1104.8|1105.3|1104.8|1104.9|1104.4|122
1733428200000|2024-12-05 19:50:00|1105.2|1104.7|1105.4|1104.9|1105.5|1105|1105.1|1104.6|121
1733428500000|2024-12-05 19:55:00|1105.5|1105|1105.6|1105.1|1105.7|1105.2|1105.4|1104.9|429
1733428800000|2024-12-05 20:00:00|1105.5|1105|1105.3|1104.8|1105.5|1105|1105.2|1104.7|303
1733429100000|2024-12-05 20:05:00|1105.4|1104.9|1105.6|1105.1|1105.7|1105.2|1105.4|1104.9|346
1733429400000|2024-12-05 20:10:00|1105.7|1105.2|1105.3|1104.8|1105.7|1105.2|1105.2|1104.7|332
1733429700000|2024-12-05 20:15:00|1105.4|1104.9|1105.3|1104.8|1105.4|1104.9|1105.2|1104.7|60
1733430000000|2024-12-05 20:20:00|1105.4|1104.9|1105.6|1105.1|1105.9|1105.4|1105.2|1104.7|249
1733430300000|2024-12-05 20:25:00|1105.5|1105|1105.5|1105|1105.6|1105.1|1105.3|1104.8|423
1733430600000|2024-12-05 20:30:00|1105.4|1104.9|1105.4|1104.9|1105.6|1105.1|1105.1|1104.6|473
1733430900000|2024-12-05 20:35:00|1105.3|1104.8|1105.2|1104.7|1105.5|1105|1105.2|1104.7|749
1733431200000|2024-12-05 20:40:00|1105.3|1104.8|1105.5|1105|1105.6|1105.1|1105.1|1104.6|259
1733431500000|2024-12-05 20:45:00|1105.6|1105.1|1105.5|1105|1105.7|1105.2|1105.3|1104.8|536
1733431800000|2024-12-05 20:50:00|1105.6|1105.1|1105|1104.5|1105.6|1105.1|1105|1104.5|684
1733432100000|2024-12-05 20:55:00|1105.1|1104.6|1105.6|1105.1|1105.6|1105.1|1105|1104.5|5534
1733432400000|2024-12-05 21:00:00|1106.2|1104.2|1106.1|1104.1|1106.7|1104.7|1105.7|1103.7|1798
1733432700000|2024-12-05 21:05:00|1106|1104|1106|1104|1106.4|1104.4|1106|1104|372
1733433000000|2024-12-05 21:10:00|1106.1|1104.1|1105.8|1103.8|1106.1|1104.1|1105.7|1103.7|65
1733433300000|2024-12-05 21:15:00|1105.9|1103.9|1105.9|1103.9|1106|1104|1105.9|1103.9|50
1733433600000|2024-12-05 21:20:00|1106|1104|1105.7|1103.7|1106.1|1104.1|1105.6|1103.6|186
1733433900000|2024-12-05 21:25:00|1105.8|1103.8|1105.8|1103.8|1105.9|1103.9|1105.8|1103.8|9
1733434200000|2024-12-05 21:30:00|1105.9|1103.9|1106|1104|1106|1104|1105.9|1103.9|5
1733434500000|2024-12-05 21:35:00|1105.9|1103.9|1105.7|1103.7|1105.9|1103.9|1105.7|1103.7|20
1733434800000|2024-12-05 21:40:00|1105.8|1103.8|1105.7|1103.7|1105.8|1103.8|1105.7|1103.7|4
1733435100000|2024-12-05 21:45:00|1105.8|1103.8|1105.8|1103.8|1105.8|1103.8|1105.8|1103.8|5
1733435400000|2024-12-05 21:50:00|1105.9|1103.9|1106.1|1104.1|1106.1|1104.1|1105.8|1103.8|12
1733435700000|2024-12-05 21:55:00|1106.2|1104.2|1106.3|1104.3|1106.4|1104.4|1106|1104|45
1733439600000|2024-12-05 23:00:00|1106.2|1104.2|1105.7|1103.7|1106.3|1104.3|1105.7|1103.7|0
1733439900000|2024-12-05 23:05:00|1105.8|1103.8|1105.2|1103.2|1105.9|1103.9|1105.2|1103.2|0
1733440200000|2024-12-05 23:10:00|1105.3|1103.3|1105.7|1103.7|1105.9|1103.9|1105.3|1103.3|0
1733440500000|2024-12-05 23:15:00|1105.8|1103.8|1105.7|1103.7|1105.9|1103.9|1105.7|1103.7|0
1733440800000|2024-12-05 23:20:00|1105.8|1103.8|1105.8|1103.8|1105.9|1103.9|1105.7|1103.7|0
1733441100000|2024-12-05 23:25:00|1105.9|1103.9|1105.9|1103.9|1106.1|1104.1|1105.8|1103.8|0
1733441400000|2024-12-05 23:30:00|1106|1104|1106|1104|1106.1|1104.1|1106|1104|0
1733441700000|2024-12-05 23:35:00|1105.9|1103.9|1105.8|1103.8|1106|1104|1105.7|1103.7|0
1733442000000|2024-12-05 23:40:00|1105.9|1103.9|1105.9|1103.9|1105.9|1103.9|1105.8|1103.8|0
1733442300000|2024-12-05 23:45:00|1105.8|1103.8|1106|1104|1106.1|1104.1|1105.8|1103.8|0
1733442600000|2024-12-05 23:50:00|1106.1|1104.1|1106.1|1104.1|1106.1|1104.1|1106|1104|0
1733442900000|2024-12-05 23:55:00|1106|1104|1106|1104|1106.1|1104.1|1105.9|1103.9|0
1733443200000|2024-12-06 00:00:00|1105.9|1103.9|1105.7|1103.7|1106|1104|1105.7|1103.7|0
1733443500000|2024-12-06 00:05:00|1105.8|1103.8|1105.5|1103.5|1105.8|1103.8|1105.4|1103.4|0
1733443800000|2024-12-06 00:10:00|1105.6|1103.6|1105.7|1103.7|1105.8|1103.8|1105.5|1103.5|0
1733444100000|2024-12-06 00:15:00|1105.8|1103.8|1105.9|1103.9|1105.9|1103.9|1105.8|1103.8|0
1733444400000|2024-12-06 00:20:00|1105.8|1103.8|1105.8|1103.8|1105.9|1103.9|1105.8|1103.8|0
1733444700000|2024-12-06 00:25:00|1105.7|1103.7|1105.7|1103.7|1105.8|1103.8|1105.7|1103.7|0
1733445000000|2024-12-06 00:30:00|1105.8|1103.8|1105.7|1103.7|1105.8|1103.8|1105.7|1103.7|0
1733445300000|2024-12-06 00:35:00|1105.6|1103.6|1105.7|1103.7|1105.7|1103.7|1105.6|1103.6|0
1733445600000|2024-12-06 00:40:00|1105.8|1103.8|1105.8|1103.8|1105.9|1103.9|1105.7|1103.7|0
1733445900000|2024-12-06 00:45:00|1105.9|1103.9|1105.9|1103.9|1105.9|1103.9|1105.8|1103.8|0
1733446200000|2024-12-06 00:50:00|1105.8|1103.8|1105.7|1103.7|1105.8|1103.8|1105.7|1103.7|0
1733446500000|2024-12-06 00:55:00|1105.8|1103.8|1105.7|1103.7|1105.8|1103.8|1105.7|1103.7|0
1733446800000|2024-12-06 01:00:00|1105.4|1103.4|1103.7|1101.7|1105.5|1103.5|1103.7|1101.7|74
1733447100000|2024-12-06 01:05:00|1103.5|1101.5|1102.6|1100.6|1103.5|1101.5|1102.3|1100.3|55
1733447400000|2024-12-06 01:10:00|1102.5|1100.5|1103.5|1101.5|1103.5|1101.5|1102.2|1100.2|103
1733447700000|2024-12-06 01:15:00|1103.6|1101.6|1103|1101|1104.3|1102.3|1103|1101|84
1733448000000|2024-12-06 01:20:00|1102.9|1100.9|1103.4|1101.4|1103.5|1101.5|1102.5|1100.5|70
1733448300000|2024-12-06 01:25:00|1103.5|1101.5|1103.3|1101.3|1104|1102|1103.1|1101.1|57
1733448600000|2024-12-06 01:30:00|1103.5|1101.5|1104.6|1102.6|1104.8|1102.8|1103.2|1101.2|137
1733448900000|2024-12-06 01:35:00|1104.7|1102.7|1104.5|1102.5|1105.2|1103.2|1104.5|1102.5|98
1733449200000|2024-12-06 01:40:00|1104.6|1102.6|1102.9|1100.9|1104.6|1102.6|1102.6|1100.6|112
1733449500000|2024-12-06 01:45:00|1102.8|1100.8|1100.6|1098.6|1102.8|1100.8|1100.6|1098.6|67
1733449800000|2024-12-06 01:50:00|1100.8|1098.8|1100.1|1098.1|1101.5|1099.5|1100.1|1098.1|141
1733450100000|2024-12-06 01:55:00|1100|1098|1100.3|1098.3|1101.2|1099.2|1099.8|1097.8|93
1733450400000|2024-12-06 02:00:00|1100.2|1098.2|1100.4|1098.4|1100.8|1098.8|1099.2|1097.2|57
1733450700000|2024-12-06 02:05:00|1100.5|1098.5|1101|1099|1101.6|1099.6|1100.3|1098.3|71
1733451000000|2024-12-06 02:10:00|1100.9|1098.9|1101.6|1099.6|1102.1|1100.1|1100.9|1098.9|37
1733451300000|2024-12-06 02:15:00|1101.3|1099.3|1102.4|1100.4|1102.4|1100.4|1101.1|1099.1|35
1733451600000|2024-12-06 02:20:00|1102.3|1100.3|1102.3|1100.3|1102.7|1100.7|1102.2|1100.2|38
1733451900000|2024-12-06 02:25:00|1102.4|1100.4|1103.9|1101.9|1103.9|1101.9|1102.2|1100.2|39
1733452200000|2024-12-06 02:30:00|1104|1102|1103.5|1101.5|1104|1102|1103.4|1101.4|67
1733452500000|2024-12-06 02:35:00|1103.2|1101.2|1104|1102|1104.1|1102.1|1102.8|1100.8|53
1733452800000|2024-12-06 02:40:00|1103.9|1101.9|1106.2|1104.2|1106.3|1104.3|1103.7|1101.7|99
1733453100000|2024-12-06 02:45:00|1106.1|1104.1|1105.9|1103.9|1106.8|1104.8|1105.8|1103.8|150
1733453400000|2024-12-06 02:50:00|1106.1|1104.1|1105.1|1103.1|1106.1|1104.1|1105.1|1103.1|43
1733453700000|2024-12-06 02:55:00|1105.2|1103.2|1105|1103|1105.5|1103.5|1104.7|1102.7|59
1733454000000|2024-12-06 03:00:00|1105.4|1103.4|1106.4|1104.4|1106.9|1104.9|1105.1|1103.1|56
1733454300000|2024-12-06 03:05:00|1106.5|1104.5|1106|1104|1106.7|1104.7|1106|1104|35
1733454600000|2024-12-06 03:10:00|1106.4|1104.4|1107.6|1105.6|1107.6|1105.6|1106.3|1104.3|55
1733454900000|2024-12-06 03:15:00|1107.5|1105.5|1107.9|1105.9|1108.1|1106.1|1106.6|1104.6|50
1733455200000|2024-12-06 03:20:00|1107.7|1105.7|1108.4|1106.4|1108.5|1106.5|1107.4|1105.4|40
1733455500000|2024-12-06 03:25:00|1108.5|1106.5|1108.9|1106.9|1109.6|1107.6|1108.4|1106.4|69
1733455800000|2024-12-06 03:30:00|1109|1107|1108.9|1106.9|1109.3|1107.3|1108.7|1106.7|39
1733456100000|2024-12-06 03:35:00|1109|1107|1109|1107|1109.1|1107.1|1108.7|1106.7|18
1733456400000|2024-12-06 03:40:00|1108.8|1106.8|1108.8|1106.8|1108.8|1106.8|1108.5|1106.5|20
1733456700000|2024-12-06 03:45:00|1108.7|1106.7|1107.6|1105.6|1108.7|1106.7|1107.6|1105.6|34
1733457000000|2024-12-06 03:50:00|1107.2|1105.2|1107.3|1105.3|1107.3|1105.3|1107.1|1105.1|54
1733457300000|2024-12-06 03:55:00|1107.1|1105.1|1107|1105|1107.2|1105.2|1106.8|1104.8|36
1733457600000|2024-12-06 04:00:00|1106.9|1104.9|1106.1|1104.1|1106.9|1104.9|1105.9|1103.9|99
1733457900000|2024-12-06 04:05:00|1106.2|1104.2|1107|1105|1107.2|1105.2|1106.2|1104.2|46
1733458200000|2024-12-06 04:10:00|1106.9|1104.9|1107|1105|1107.1|1105.1|1106.7|1104.7|35
1733458500000|2024-12-06 04:15:00|1107.1|1105.1|1106.9|1104.9|1107.1|1105.1|1106.6|1104.6|37
1733458800000|2024-12-06 04:20:00|1106.7|1104.7|1106.6|1104.6|1107|1105|1106.4|1104.4|26
1733459100000|2024-12-06 04:25:00|1106.2|1104.2|1105.9|1103.9|1106.2|1104.2|1105.8|1103.8|39
1733459400000|2024-12-06 04:30:00|1105.8|1103.8|1106.1|1104.1|1106.5|1104.5|1105.7|1103.7|49
1733459700000|2024-12-06 04:35:00|1106.2|1104.2|1105.5|1103.5|1106.3|1104.3|1105.4|1103.4|29
1733460000000|2024-12-06 04:40:00|1105.6|1103.6|1105.7|1103.7|1105.9|1103.9|1105.5|1103.5|41
1733460300000|2024-12-06 04:45:00|1105.6|1103.6|1106.1|1104.1|1106.2|1104.2|1105.2|1103.2|61
1733460600000|2024-12-06 04:50:00|1106|1104|1106.8|1104.8|1107.1|1105.1|1106|1104|75
1733460900000|2024-12-06 04:55:00|1106.7|1104.7|1106.9|1104.9|1107|1105|1106.6|1104.6|57
1733461200000|2024-12-06 05:00:00|1107|1105|1106.1|1104.1|1107.3|1105.3|1105.7|1103.7|170
1733461500000|2024-12-06 05:05:00|1106|1104|1105.7|1103.7|1106.3|1104.3|1105.5|1103.5|69
1733461800000|2024-12-06 05:10:00|1105.6|1103.6|1106.4|1104.4|1106.5|1104.5|1105.6|1103.6|49
1733462100000|2024-12-06 05:15:00|1106.3|1104.3|1106.3|1104.3|1106.4|1104.4|1105.9|1103.9|38
1733462400000|2024-12-06 05:20:00|1106.2|1104.2|1106.6|1104.6|1106.8|1104.8|1106.1|1104.1|28
1733462700000|2024-12-06 05:25:00|1106.7|1104.7|1106.4|1104.4|1107.1|1105.1|1106.3|1104.3|45
1733463000000|2024-12-06 05:30:00|1106.5|1104.5|1107.4|1105.4|1107.4|1105.4|1106.5|1104.5|22
1733463300000|2024-12-06 05:35:00|1107.5|1105.5|1107.3|1105.3|1107.6|1105.6|1107|1105|25
1733463600000|2024-12-06 05:40:00|1107.4|1105.4|1106.8|1104.8|1107.6|1105.6|1106.7|1104.7|20
1733463900000|2024-12-06 05:45:00|1106.7|1104.7|1106.3|1104.3|1106.8|1104.8|1106.3|1104.3|12
1733464200000|2024-12-06 05:50:00|1106.4|1104.4|1107.3|1105.3|1107.4|1105.4|1106.4|1104.4|21
1733464500000|2024-12-06 05:55:00|1107.2|1105.2|1108|1106|1108.1|1106.1|1107|1105|42
1733464800000|2024-12-06 06:00:00|1107.9|1105.9|1107.7|1105.7|1107.9|1105.9|1107.3|1105.3|24
1733465100000|2024-12-06 06:05:00|1107.6|1105.6|1108.2|1106.2|1108.2|1106.2|1107.6|1105.6|18
1733465400000|2024-12-06 06:10:00|1108|1106|1108|1106|1108|1106|1107.8|1105.8|23
1733465700000|2024-12-06 06:15:00|1108.1|1106.1|1108.5|1106.5|1108.7|1106.7|1108.1|1106.1|37
1733466000000|2024-12-06 06:20:00|1108.6|1106.6|1108.7|1106.7|1108.7|1106.7|1108.2|1106.2|29
1733466300000|2024-12-06 06:25:00|1108.4|1106.4|1108|1106|1108.9|1106.9|1108|1106|52
1733466600000|2024-12-06 06:30:00|1108.1|1106.1|1108.5|1106.5|1108.6|1106.6|1107.9|1105.9|72
1733466900000|2024-12-06 06:35:00|1108.4|1106.4|1108|1106|1108.4|1106.4|1108|1106|52
1733467200000|2024-12-06 06:40:00|1107.9|1105.9|1107.6|1105.6|1108|1106|1107.6|1105.6|39
1733467500000|2024-12-06 06:45:00|1107.5|1105.5|1107.8|1105.8|1107.8|1105.8|1107.5|1105.5|53
1733467800000|2024-12-06 06:50:00|1107.7|1105.7|1107.8|1105.8|1108|1106|1107.7|1105.7|36
1733468100000|2024-12-06 06:55:00|1107.7|1105.7|1107.8|1105.8|1107.8|1105.8|1107.5|1105.5|45
1733468400000|2024-12-06 07:00:00|1107.7|1105.7|1107.4|1105.4|1107.7|1105.7|1107.3|1105.3|52
1733468700000|2024-12-06 07:05:00|1107.3|1105.3|1107.3|1105.3|1107.6|1105.6|1107.1|1105.1|39
1733469000000|2024-12-06 07:10:00|1107.2|1105.2|1107.3|1105.3|1107.3|1105.3|1106.8|1104.8|76
1733469300000|2024-12-06 07:15:00|1107.4|1105.4|1108.2|1106.2|1108.2|1106.2|1107.4|1105.4|87
1733469600000|2024-12-06 07:20:00|1108.1|1106.1|1108.1|1106.1|1108.2|1106.2|1108|1106|39
1733469900000|2024-12-06 07:25:00|1108.2|1106.2|1107.8|1105.8|1108.2|1106.2|1107.8|1105.8|37
1733470200000|2024-12-06 07:30:00|1107.6|1105.6|1107.9|1105.9|1108.1|1106.1|1107.3|1105.3|72
1733470500000|2024-12-06 07:35:00|1107.8|1105.8|1107.7|1105.7|1107.8|1105.8|1107.5|1105.5|49
1733470800000|2024-12-06 07:40:00|1107.8|1105.8|1107.7|1105.7|1108|1106|1107.7|1105.7|40
1733471100000|2024-12-06 07:45:00|1107.8|1105.8|1107.8|1105.8|1107.9|1105.9|1107.5|1105.5|58
1733471400000|2024-12-06 07:50:00|1107.9|1105.9|1107.9|1105.9|1108.2|1106.2|1107.7|1105.7|89
1733471700000|2024-12-06 07:55:00|1107.8|1105.8|1108.4|1106.4|1108.4|1106.4|1107.8|1105.8|152
1733472000000|2024-12-06 08:00:00|1108.3|1106.3|1108.9|1106.9|1108.9|1106.9|1108|1106|391
1733472300000|2024-12-06 08:05:00|1108.7|1106.7|1108.9|1106.9|1109.1|1107.1|1108.5|1106.5|183
1733472600000|2024-12-06 08:10:00|1109|1107|1109.4|1107.4|1109.5|1107.5|1109|1107|250
1733472900000|2024-12-06 08:15:00|1109.3|1107.3|1109.4|1107.4|1109.6|1107.6|1109.2|1107.2|166
1733473200000|2024-12-06 08:20:00|1109.3|1107.3|1108.3|1106.3|1109.3|1107.3|1108.1|1106.1|219
1733473500000|2024-12-06 08:25:00|1108.4|1106.4|1108.7|1106.7|1108.8|1106.8|1108.4|1106.4|185
1733473800000|2024-12-06 08:30:00|1108.8|1106.8|1109.2|1107.2|1109.3|1107.3|1108.7|1106.7|218
1733474100000|2024-12-06 08:35:00|1109.3|1107.3|1109|1107|1109.3|1107.3|1109|1107|161
1733474400000|2024-12-06 08:40:00|1109.1|1107.1|1109.4|1107.4|1109.4|1107.4|1109|1107|195
1733474700000|2024-12-06 08:45:00|1109.3|1107.3|1109.2|1107.2|1109.5|1107.5|1109|1107|209
1733475000000|2024-12-06 08:50:00|1109.3|1107.3|1109.1|1107.1|1109.5|1107.5|1109|1107|107
1733475300000|2024-12-06 08:55:00|1109.2|1107.2|1108.7|1106.7|1109.3|1107.3|1108.7|1106.7|221
1733475600000|2024-12-06 09:00:00|1108.8|1106.8|1108.7|1106.7|1109|1107|1108.5|1106.5|234
1733475900000|2024-12-06 09:05:00|1108.5|1106.5|1108.2|1106.2|1108.7|1106.7|1108.1|1106.1|130
1733476200000|2024-12-06 09:10:00|1108.3|1106.3|1108.6|1106.6|1108.8|1106.8|1108.2|1106.2|233
1733476500000|2024-12-06 09:15:00|1108.7|1106.7|1108.6|1106.6|1108.8|1106.8|1108.3|1106.3|125
1733476800000|2024-12-06 09:20:00|1108.5|1106.5|1109.4|1107.4|1109.4|1107.4|1108.5|1106.5|213
1733477100000|2024-12-06 09:25:00|1109.5|1107.5|1109.2|1107.2|1109.6|1107.6|1109|1107|198
1733477400000|2024-12-06 09:30:00|1109.3|1107.3|1109.2|1107.2|1109.3|1107.3|1109|1107|229
1733477700000|2024-12-06 09:35:00|1109.1|1107.1|1109.4|1107.4|1109.5|1107.5|1109.1|1107.1|309
1733478000000|2024-12-06 09:40:00|1109.5|1107.5|1109.8|1107.8|1110|1108|1109.5|1107.5|351
1733478300000|2024-12-06 09:45:00|1109.7|1107.7|1110.2|1108.2|1110.3|1108.3|1109.7|1107.7|335
1733478600000|2024-12-06 09:50:00|1110.1|1108.1|1109.9|1107.9|1110.3|1108.3|1109.7|1107.7|139
1733478900000|2024-12-06 09:55:00|1110|1108|1109.4|1107.4|1110|1108|1109.3|1107.3|247
1733479200000|2024-12-06 10:00:00|1109.6|1107.6|1109.3|1107.3|1109.6|1107.6|1108.8|1106.8|148
1733479500000|2024-12-06 10:05:00|1109.2|1107.2|1108.9|1106.9|1109.3|1107.3|1108.8|1106.8|137
1733479800000|2024-12-06 10:10:00|1109|1107|1108.7|1106.7|1109.1|1107.1|1108.7|1106.7|73
1733480100000|2024-12-06 10:15:00|1108.6|1106.6|1109|1107|1109|1107|1108.6|1106.6|75
1733480400000|2024-12-06 10:20:00|1109.1|1107.1|1109|1107|1109.1|1107.1|1109|1107|68
1733480700000|2024-12-06 10:25:00|1108.9|1106.9|1109.1|1107.1|1109.2|1107.2|1108.9|1106.9|99
1733481000000|2024-12-06 10:30:00|1109|1107|1109.3|1107.3|1109.4|1107.4|1109|1107|86
1733481300000|2024-12-06 10:35:00|1109.4|1107.4|1109.7|1107.7|1109.7|1107.7|1109.4|1107.4|134
1733481600000|2024-12-06 10:40:00|1109.6|1107.6|1109.4|1107.4|1109.7|1107.7|1109.4|1107.4|109
1733481900000|2024-12-06 10:45:00|1109.3|1107.3|1109.2|1107.2|1109.3|1107.3|1109.2|1107.2|54
1733482200000|2024-12-06 10:50:00|1109.3|1107.3|1109|1107|1109.3|1107.3|1109|1107|114
1733482500000|2024-12-06 10:55:00|1108.9|1106.9|1108.8|1106.8|1108.9|1106.9|1108.7|1106.7|139
1733482800000|2024-12-06 11:00:00|1108.9|1106.9|1109|1107|1109.1|1107.1|1108.9|1106.9|115
1733483100000|2024-12-06 11:05:00|1109.1|1107.1|1109.1|1107.1|1109.3|1107.3|1109|1107|148
1733483400000|2024-12-06 11:10:00|1109|1107|1109|1107|1109.1|1107.1|1108.9|1106.9|78
1733483700000|2024-12-06 11:15:00|1109.1|1107.1|1108.9|1106.9|1109.1|1107.1|1108.8|1106.8|68
1733484000000|2024-12-06 11:20:00|1108.7|1106.7|1108.8|1106.8|1108.9|1106.9|1108.6|1106.6|118
1733484300000|2024-12-06 11:25:00|1108.9|1106.9|1109|1107|1109.1|1107.1|1108.7|1106.7|95
1733484600000|2024-12-06 11:30:00|1109.1|1107.1|1109|1107|1109.4|1107.4|1109|1107|92
1733484900000|2024-12-06 11:35:00|1108.9|1106.9|1109|1107|1109.2|1107.2|1108.9|1106.9|171
1733485200000|2024-12-06 11:40:00|1109.1|1107.1|1109|1107|1109.2|1107.2|1108.7|1106.7|149
1733485500000|2024-12-06 11:45:00|1109.1|1107.1|1108.9|1106.9|1109.3|1107.3|1108.9|1106.9|244
1733485800000|2024-12-06 11:50:00|1108.8|1106.8|1109.2|1107.2|1109.4|1107.4|1108.8|1106.8|147
1733486100000|2024-12-06 11:55:00|1109.3|1107.3|1109.4|1107.4|1109.5|1107.5|1109.1|1107.1|263
1733486400000|2024-12-06 12:00:00|1109.3|1107.3|1109.2|1107.2|1109.3|1107.3|1108.9|1106.9|236
1733486700000|2024-12-06 12:05:00|1109.1|1107.1|1109.1|1107.1|1109.2|1107.2|1109.1|1107.1|121
1733487000000|2024-12-06 12:10:00|1109.2|1107.2|1108.9|1106.9|1109.2|1107.2|1108.7|1106.7|166
1733487300000|2024-12-06 12:15:00|1108.8|1106.8|1109.7|1107.7|1109.9|1107.9|1108.8|1106.8|507
1733487600000|2024-12-06 12:20:00|1109.8|1107.8|1109|1107|1109.8|1107.8|1109|1107|386
1733487900000|2024-12-06 12:25:00|1109.1|1107.1|1109.4|1107.4|1109.4|1107.4|1108.9|1106.9|131
1733488200000|2024-12-06 12:30:00|1109.3|1107.3|1109.3|1107.3|1109.5|1107.5|1109.2|1107.2|134
1733488500000|2024-12-06 12:35:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.4|1107.4|176
1733488800000|2024-12-06 12:40:00|1109.4|1107.4|1109.5|1107.5|1109.6|1107.6|1109.3|1107.3|162
1733489100000|2024-12-06 12:45:00|1109.6|1107.6|1109.4|1107.4|1109.7|1107.7|1109.4|1107.4|204
1733489400000|2024-12-06 12:50:00|1109.3|1107.3|1109.8|1107.8|1109.8|1107.8|1109.3|1107.3|150
1733489700000|2024-12-06 12:55:00|1109.6|1107.6|1109.5|1107.5|1109.8|1107.8|1109.5|1107.5|175
1733490000000|2024-12-06 13:00:00|1109.4|1107.4|1109.3|1107.3|1109.6|1107.6|1109.3|1107.3|245
1733490300000|2024-12-06 13:05:00|1109.4|1107.4|1109.3|1107.3|1109.7|1107.7|1109.3|1107.3|197
1733490600000|2024-12-06 13:10:00|1109.4|1107.4|1109.3|1107.3|1109.5|1107.5|1109.3|1107.3|151
1733490900000|2024-12-06 13:15:00|1109.4|1107.4|1109.5|1107.5|1109.6|1107.6|1109.4|1107.4|76
1733491200000|2024-12-06 13:20:00|1109.4|1107.4|1109.7|1107.7|1109.7|1107.7|1109.2|1107.2|94
1733491500000|2024-12-06 13:25:00|1109.8|1107.8|1109.1|1107.1|1109.8|1107.8|1108.9|1106.9|370
1733491800000|2024-12-06 13:30:00|1108.8|1106.8|1111.6|1109.6|1112.6|1110.6|1108|1106|777
1733492100000|2024-12-06 13:35:00|1111.9|1109.9|1112.9|1110.9|1113.1|1111.1|1111.2|1109.2|506
1733492400000|2024-12-06 13:40:00|1113|1111|1112.1|1110.1|1113.1|1111.1|1111.9|1109.9|296
1733492700000|2024-12-06 13:45:00|1112.2|1110.2|1110.9|1108.9|1112.3|1110.3|1110.8|1108.8|149
1733493000000|2024-12-06 13:50:00|1110.8|1108.8|1111.8|1109.8|1111.8|1109.8|1110.8|1108.8|162
1733493300000|2024-12-06 13:55:00|1111.9|1109.9|1111.6|1109.6|1112|1110|1111.2|1109.2|184
1733493600000|2024-12-06 14:00:00|1111.5|1109.5|1111|1109|1111.6|1109.6|1111|1109|508
1733493900000|2024-12-06 14:05:00|1110.9|1108.9|1110.2|1108.2|1111|1109|1110|1108|352
1733494200000|2024-12-06 14:10:00|1110.3|1108.3|1109.7|1107.7|1110.3|1108.3|1109.4|1107.4|396
1733494500000|2024-12-06 14:15:00|1109.8|1107.8|1109|1107|1109.9|1107.9|1108.9|1106.9|443
1733494800000|2024-12-06 14:20:00|1109.1|1107.1|1108.8|1106.8|1109.1|1107.1|1108.3|1106.3|438
1733495100000|2024-12-06 14:25:00|1108.7|1106.7|1108.8|1106.8|1109.4|1107.4|1108.7|1106.7|269
1733495400000|2024-12-06 14:30:00|1108.1|1107.6|1108.4|1107.9|1108.8|1108.3|1107.3|1106.8|2619
1733495700000|2024-12-06 14:35:00|1108.3|1107.8|1107.3|1106.8|1108.3|1107.8|1106.7|1106.2|1491
1733496000000|2024-12-06 14:40:00|1107.2|1106.7|1106.5|1106|1107.2|1106.7|1105.4|1104.9|1790
1733496300000|2024-12-06 14:45:00|1106.6|1106.1|1107|1106.5|1107.4|1106.9|1106.1|1105.6|1686
1733496600000|2024-12-06 14:50:00|1106.9|1106.4|1106.9|1106.4|1107.4|1106.9|1106.6|1106.1|1056
1733496900000|2024-12-06 14:55:00|1106.8|1106.3|1106.5|1106|1106.8|1106.3|1106.1|1105.6|1176
1733497200000|2024-12-06 15:00:00|1106.4|1105.9|1105.6|1105.1|1106.4|1105.9|1105.3|1104.8|1578
1733497500000|2024-12-06 15:05:00|1105.5|1105|1106|1105.5|1106.1|1105.6|1105.3|1104.8|1024
1733497800000|2024-12-06 15:10:00|1106.1|1105.6|1105.3|1104.8|1106.1|1105.6|1105.1|1104.6|1334
1733498100000|2024-12-06 15:15:00|1105.2|1104.7|1105.1|1104.6|1105.2|1104.7|1104.7|1104.2|881
1733498400000|2024-12-06 15:20:00|1105|1104.5|1104.9|1104.4|1105.4|1104.9|1104.5|1104|739
1733498700000|2024-12-06 15:25:00|1105|1104.5|1106|1105.5|1106.2|1105.7|1104.9|1104.4|458
1733499000000|2024-12-06 15:30:00|1106.1|1105.6|1106|1105.5|1106.3|1105.8|1105.8|1105.3|420
1733499300000|2024-12-06 15:35:00|1105.9|1105.4|1105.8|1105.3|1106.6|1106.1|1105.7|1105.2|461
1733499600000|2024-12-06 15:40:00|1105.7|1105.2|1105.3|1104.8|1105.9|1105.4|1105.3|1104.8|591
1733499900000|2024-12-06 15:45:00|1105.4|1104.9|1106.2|1105.7|1106.3|1105.8|1105.4|1104.9|270
1733500200000|2024-12-06 15:50:00|1106.3|1105.8|1105.5|1105|1106.3|1105.8|1105.5|1105|284
1733500500000|2024-12-06 15:55:00|1105.6|1105.1|1106|1105.5|1106.2|1105.7|1105.6|1105.1|275
1733500800000|2024-12-06 16:00:00|1105.9|1105.4|1105.2|1104.7|1106|1105.5|1105.1|1104.6|833
1733501100000|2024-12-06 16:05:00|1105.1|1104.6|1104.6|1104.1|1105.4|1104.9|1104.4|1103.9|820
1733501400000|2024-12-06 16:10:00|1104.7|1104.2|1104.2|1103.7|1104.7|1104.2|1103.9|1103.4|558
1733501700000|2024-12-06 16:15:00|1104.1|1103.6|1103.9|1103.4|1104.5|1104|1103.9|1103.4|511
1733502000000|2024-12-06 16:20:00|1104|1103.5|1104|1103.5|1104.4|1103.9|1103.9|1103.4|647
1733502300000|2024-12-06 16:25:00|1104.1|1103.6|1104.4|1103.9|1104.5|1104|1104.1|1103.6|641
1733502600000|2024-12-06 16:30:00|1104.3|1103.8|1105.2|1104.7|1105.2|1104.7|1104.2|1103.7|674
1733502900000|2024-12-06 16:35:00|1105.1|1104.6|1104.8|1104.3|1105.2|1104.7|1104.8|1104.3|456
1733503200000|2024-12-06 16:40:00|1104.7|1104.2|1104.7|1104.2|1104.9|1104.4|1104.5|1104|265
1733503500000|2024-12-06 16:45:00|1104.8|1104.3|1104|1103.5|1104.8|1104.3|1104|1103.5|353
1733503800000|2024-12-06 16:50:00|1104.1|1103.6|1103.7|1103.2|1104.4|1103.9|1103.6|1103.1|444
1733504100000|2024-12-06 16:55:00|1103.6|1103.1|1103.9|1103.4|1104.1|1103.6|1103.6|1103.1|438
1733504400000|2024-12-06 17:00:00|1103.8|1103.3|1102.7|1102.2|1103.8|1103.3|1102.6|1102.1|1219
1733504700000|2024-12-06 17:05:00|1102.8|1102.3|1103.3|1102.8|1103.3|1102.8|1102.7|1102.2|468
1733505000000|2024-12-06 17:10:00|1103.2|1102.7|1103.3|1102.8|1103.4|1102.9|1102.9|1102.4|467
1733505300000|2024-12-06 17:15:00|1103.4|1102.9|1102.6|1102.1|1103.5|1103|1102.5|1102|506
1733505600000|2024-12-06 17:20:00|1102.7|1102.2|1103|1102.5|1103.6|1103.1|1102.7|1102.2|228
1733505900000|2024-12-06 17:25:00|1103.1|1102.6|1103.5|1103|1103.6|1103.1|1103.1|1102.6|158
1733506200000|2024-12-06 17:30:00|1103.4|1102.9|1103.3|1102.8|1103.6|1103.1|1103.1|1102.6|151
1733506500000|2024-12-06 17:35:00|1103.4|1102.9|1103.2|1102.7|1103.6|1103.1|1103.1|1102.6|301
1733506800000|2024-12-06 17:40:00|1103.1|1102.6|1102.8|1102.3|1103.1|1102.6|1102.6|1102.1|514
1733507100000|2024-12-06 17:45:00|1102.7|1102.2|1102.8|1102.3|1103.1|1102.6|1102.7|1102.2|221
1733507400000|2024-12-06 17:50:00|1102.7|1102.2|1102.9|1102.4|1102.9|1102.4|1102.6|1102.1|147
1733507700000|2024-12-06 17:55:00|1102.8|1102.3|1102.8|1102.3|1102.9|1102.4|1102.7|1102.2|521
1733508000000|2024-12-06 18:00:00|1102.7|1102.2|1102.9|1102.4|1103.2|1102.7|1102.6|1102.1|375
1733508300000|2024-12-06 18:05:00|1103|1102.5|1103.8|1103.3|1103.9|1103.4|1103|1102.5|335
1733508600000|2024-12-06 18:10:00|1103.9|1103.4|1103.7|1103.2|1104|1103.5|1103.5|1103|193
1733508900000|2024-12-06 18:15:00|1103.6|1103.1|1103.5|1103|1103.9|1103.4|1103.4|1102.9|195
1733509200000|2024-12-06 18:20:00|1103.6|1103.1|1103.7|1103.2|1104|1103.5|1103.5|1103|139
1733509500000|2024-12-06 18:25:00|1103.6|1103.1|1103.2|1102.7|1103.6|1103.1|1103.1|1102.6|262
1733509800000|2024-12-06 18:30:00|1103.1|1102.6|1102.2|1101.7|1103.1|1102.6|1102.2|1101.7|442
1733510100000|2024-12-06 18:35:00|1102.3|1101.8|1102.3|1101.8|1102.5|1102|1102.1|1101.6|578
1733510400000|2024-12-06 18:40:00|1102.4|1101.9|1102.3|1101.8|1102.6|1102.1|1102.1|1101.6|468
1733510700000|2024-12-06 18:45:00|1102.4|1101.9|1102.3|1101.8|1102.4|1101.9|1102.3|1101.8|384
1733511000000|2024-12-06 18:50:00|1102.4|1101.9|1102.4|1101.9|1102.6|1102.1|1102.4|1101.9|469
1733511300000|2024-12-06 18:55:00|1102.5|1102|1102.8|1102.3|1102.8|1102.3|1102.4|1101.9|340
1733511600000|2024-12-06 19:00:00|1102.9|1102.4|1102.6|1102.1|1102.9|1102.4|1102.5|1102|272
1733511900000|2024-12-06 19:05:00|1102.5|1102|1102.4|1101.9|1102.5|1102|1102.3|1101.8|407
1733512200000|2024-12-06 19:10:00|1102.5|1102|1102.5|1102|1102.5|1102|1101.9|1101.4|986
1733512500000|2024-12-06 19:15:00|1102.4|1101.9|1102.3|1101.8|1102.5|1102|1102.2|1101.7|529
1733512800000|2024-12-06 19:20:00|1102.4|1101.9|1102.1|1101.6|1102.5|1102|1102.1|1101.6|397
1733513100000|2024-12-06 19:25:00|1102.2|1101.7|1101.8|1101.3|1102.3|1101.8|1101.8|1101.3|1067
1733513400000|2024-12-06 19:30:00|1101.9|1101.4|1102.1|1101.6|1102.2|1101.7|1101.6|1101.1|788
1733513700000|2024-12-06 19:35:00|1102.2|1101.7|1102|1101.5|1102.2|1101.7|1101.9|1101.4|516
1733514000000|2024-12-06 19:40:00|1102.1|1101.6|1102.1|1101.6|1102.2|1101.7|1102|1101.5|419
1733514300000|2024-12-06 19:45:00|1102.2|1101.7|1102.5|1102|1102.5|1102|1102.2|1101.7|189
1733514600000|2024-12-06 19:50:00|1102.4|1101.9|1102.8|1102.3|1103|1102.5|1102.4|1101.9|320
1733514900000|2024-12-06 19:55:00|1102.7|1102.2|1102.7|1102.2|1103.1|1102.6|1102.7|1102.2|171
1733515200000|2024-12-06 20:00:00|1102.8|1102.3|1102.4|1101.9|1102.9|1102.4|1102.4|1101.9|315
1733515500000|2024-12-06 20:05:00|1102.5|1102|1102.6|1102.1|1102.8|1102.3|1102.5|1102|187
1733515800000|2024-12-06 20:10:00|1102.7|1102.2|1103.1|1102.6|1103.1|1102.6|1102.7|1102.2|303
1733516100000|2024-12-06 20:15:00|1103|1102.5|1103.1|1102.6|1103.1|1102.6|1102.9|1102.4|349
1733516400000|2024-12-06 20:20:00|1103|1102.5|1103.1|1102.6|1103.2|1102.7|1102.9|1102.4|171
1733516700000|2024-12-06 20:25:00|1103|1102.5|1103.2|1102.7|1103.2|1102.7|1103|1102.5|278
1733517000000|2024-12-06 20:30:00|1103.1|1102.6|1103.2|1102.7|1103.2|1102.7|1103|1102.5|347
1733517300000|2024-12-06 20:35:00|1103.3|1102.8|1103.1|1102.6|1103.3|1102.8|1103.1|1102.6|139
1733517600000|2024-12-06 20:40:00|1103|1102.5|1102.7|1102.2|1103|1102.5|1102.3|1101.8|683
1733517900000|2024-12-06 20:45:00|1102.6|1102.1|1103.1|1102.6|1103.2|1102.7|1102.5|1102|1754
1733518200000|2024-12-06 20:50:00|1103|1102.5|1102.9|1102.4|1103.6|1103.1|1102.9|1102.4|1832
1733518500000|2024-12-06 20:55:00|1103|1102.5|1102.9|1102.4|1103.5|1103|1102.8|1102.3|12501
1733518800000|2024-12-06 21:00:00|1103.6|1101.6|1103.8|1101.8|1104.1|1102.1|1103.5|1101.5|1335
1733519100000|2024-12-06 21:05:00|1103.7|1101.7|1104.1|1102.1|1104.1|1102.1|1103.7|1101.7|23
1733519400000|2024-12-06 21:10:00|1104|1102|1104|1102|1104|1102|1103.9|1101.9|18
1733519700000|2024-12-06 21:15:00|1104.1|1102.1|1104.3|1102.3|1104.4|1102.4|1104.1|1102.1|76
1733520000000|2024-12-06 21:20:00|1104.4|1102.4|1104.1|1102.1|1104.4|1102.4|1104.1|1102.1|48
1733520300000|2024-12-06 21:25:00|1104.2|1102.2|1104.2|1102.2|1104.2|1102.2|1104.1|1102.1|37
1733520600000|2024-12-06 21:30:00|1104.1|1102.1|1104.1|1102.1|1104.3|1102.3|1104|1102|15
1733520900000|2024-12-06 21:35:00|1104|1102|1104.2|1102.2|1104.2|1102.2|1104|1102|10
1733521200000|2024-12-06 21:40:00|1104.1|1102.1|1104.3|1102.3|1104.3|1102.3|1104.1|1102.1|10
1733521500000|2024-12-06 21:45:00|1104.1|1102.1|1104.5|1102.5|1104.5|1102.5|1104.1|1102.1|16
1733521800000|2024-12-06 21:50:00|1104.3|1102.3|1104.6|1102.6|1104.6|1102.6|1104.3|1102.3|29
1733522100000|2024-12-06 21:55:00|1104.5|1102.5|1104.7|1102.7|1104.9|1102.9|1104.5|1102.5|74
1733522400000|2024-12-06 22:00:00|||||||||1
1733699100000|2024-12-08 23:05:00|1105|1103|1105.3|1103.3|1105.4|1103.4|1105|1103|0
1733699400000|2024-12-08 23:10:00|1105.2|1103.2|1105.2|1103.2|1105.3|1103.3|1105.1|1103.1|0
1733699700000|2024-12-08 23:15:00|1105.3|1103.3|1105.2|1103.2|1105.3|1103.3|1105.2|1103.2|2
1733700900000|2024-12-08 23:35:00|1104|1102|1104|1102|1104|1102|1103.9|1101.9|85
1733701200000|2024-12-08 23:40:00|1103.9|1101.9|1103.2|1101.2|1104.3|1102.3|1103.2|1101.2|80
1733702400000|2024-12-09 00:00:00|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|1103.6|1101.6|2
1733702700000|2024-12-09 00:05:00|1104.3|1102.3|1104.4|1102.4|1105|1103|1104.3|1102.3|11
1733703000000|2024-12-09 00:10:00|1104.2|1102.2|1104.2|1102.2|1104.2|1102.2|1104.2|1102.2|1
1733703300000|2024-12-09 00:15:00|1103|1101|1102.8|1100.8|1103|1101|1102.8|1100.8|6
1733703600000|2024-12-09 00:20:00|1102.6|1100.6|1101.5|1099.5|1102.6|1100.6|1101.5|1099.5|67
1733703900000|2024-12-09 00:25:00|1101.6|1099.6|1100.6|1098.6|1101.6|1099.6|1100.6|1098.6|14
1733704200000|2024-12-09 00:30:00|1099.7|1097.7|1099.8|1097.8|1100|1098|1099.7|1097.7|31
1733704500000|2024-12-09 00:35:00|1100.7|1098.7|1097.3|1095.3|1100.7|1098.7|1097.3|1095.3|22
1733704800000|2024-12-09 00:40:00|1096.9|1094.9|1098.4|1096.4|1098.4|1096.4|1096.7|1094.7|120
1733705100000|2024-12-09 00:45:00|1102.3|1100.3|1101.4|1099.4|1102.3|1100.3|1100.1|1098.1|16
1733705400000|2024-12-09 00:50:00|1100.6|1098.6|1101|1099|1101.3|1099.3|1100.6|1098.6|22
1733705700000|2024-12-09 00:55:00|1100.9|1098.9|1102.2|1100.2|1102.2|1100.2|1100.9|1098.9|43
1733706000000|2024-12-09 01:00:00|1101.8|1099.8|1100.3|1098.3|1102.4|1100.4|1099.8|1097.8|358
1733706300000|2024-12-09 01:05:00|1100.4|1098.4|1101.1|1099.1|1101.7|1099.7|1100.4|1098.4|226
1733706600000|2024-12-09 01:10:00|1100.9|1098.9|1102.4|1100.4|1103.1|1101.1|1100.9|1098.9|124
1733706900000|2024-12-09 01:15:00|1102.1|1100.1|1101.1|1099.1|1102.2|1100.2|1101|1099|122
1733707200000|2024-12-09 01:20:00|1101.2|1099.2|1102.2|1100.2|1102.2|1100.2|1101|1099|54
1733707500000|2024-12-09 01:25:00|1102.1|1100.1|1101.5|1099.5|1102.2|1100.2|1101.5|1099.5|45
1733707800000|2024-12-09 01:30:00|1101.4|1099.4|1102.2|1100.2|1102.2|1100.2|1101.4|1099.4|219
1733708100000|2024-12-09 01:35:00|1102|1100|1102.2|1100.2|1103.1|1101.1|1102|1100|28
1733708400000|2024-12-09 01:40:00|1101.6|1099.6|1102.7|1100.7|1102.7|1100.7|1101.1|1099.1|30
1733708700000|2024-12-09 01:45:00|1102.5|1100.5|1102.9|1100.9|1102.9|1100.9|1102.4|1100.4|25
1733709000000|2024-12-09 01:50:00|1102.2|1100.2|1102.4|1100.4|1102.7|1100.7|1101.9|1099.9|16
1733709300000|2024-12-09 01:55:00|1102.1|1100.1|1102.3|1100.3|1102.6|1100.6|1102|1100|18
1733709600000|2024-12-09 02:00:00|1102.6|1100.6|1103.4|1101.4|1103.9|1101.9|1102.6|1100.6|41
1733709900000|2024-12-09 02:05:00|1103.3|1101.3|1103.6|1101.6|1103.6|1101.6|1103.3|1101.3|21
1733710200000|2024-12-09 02:10:00|1103.8|1101.8|1103.5|1101.5|1104.1|1102.1|1103.5|1101.5|25
1733710500000|2024-12-09 02:15:00|1104.1|1102.1|1103.9|1101.9|1104.1|1102.1|1103.8|1101.8|4
1733710800000|2024-12-09 02:20:00|1104.1|1102.1|1104.3|1102.3|1104.5|1102.5|1104.1|1102.1|15
1733711100000|2024-12-09 02:25:00|1104.2|1102.2|1104.8|1102.8|1104.8|1102.8|1104.1|1102.1|25
1733711400000|2024-12-09 02:30:00|1104.9|1102.9|1103.9|1101.9|1104.9|1102.9|1103.9|1101.9|28
1733711700000|2024-12-09 02:35:00|1103.8|1101.8|1103.5|1101.5|1103.8|1101.8|1103.4|1101.4|8
1733712000000|2024-12-09 02:40:00|1102.9|1100.9|1102.8|1100.8|1102.9|1100.9|1102.3|1100.3|21
1733712300000|2024-12-09 02:45:00|1102.7|1100.7|1102.5|1100.5|1102.9|1100.9|1102.5|1100.5|13
1733712600000|2024-12-09 02:50:00|1102.6|1100.6|1102.5|1100.5|1102.8|1100.8|1102.3|1100.3|24
1733712900000|2024-12-09 02:55:00|1102.1|1100.1|1102.2|1100.2|1102.3|1100.3|1102.1|1100.1|6
1733713200000|2024-12-09 03:00:00|1101.9|1099.9|1101.7|1099.7|1102.2|1100.2|1101.7|1099.7|7
1733713500000|2024-12-09 03:05:00|1101.2|1099.2|1101.5|1099.5|1101.7|1099.7|1101.1|1099.1|18
1733713800000|2024-12-09 03:10:00|1101.4|1099.4|1101.4|1099.4|1101.4|1099.4|1101.4|1099.4|1
1733714100000|2024-12-09 03:15:00|1101.1|1099.1|1101.8|1099.8|1101.8|1099.8|1100.9|1098.9|30
1733714400000|2024-12-09 03:20:00|1101.3|1099.3|1100.9|1098.9|1101.3|1099.3|1100.9|1098.9|3
1733714700000|2024-12-09 03:25:00|1100.7|1098.7|1100.5|1098.5|1100.7|1098.7|1099.8|1097.8|70
1733715000000|2024-12-09 03:30:00|1099.9|1097.9|1100.1|1098.1|1100.5|1098.5|1099.9|1097.9|19
1733715300000|2024-12-09 03:35:00|1100.2|1098.2|1100.5|1098.5|1100.5|1098.5|1100.2|1098.2|10
1733715600000|2024-12-09 03:40:00|1100.4|1098.4|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|16
1733715900000|2024-12-09 03:45:00|1100.2|1098.2|1099.8|1097.8|1100.2|1098.2|1099.8|1097.8|23
1733716200000|2024-12-09 03:50:00|1100.2|1098.2|1100.2|1098.2|1100.2|1098.2|1100|1098|6
1733716500000|2024-12-09 03:55:00|1100.1|1098.1|1100.2|1098.2|1100.3|1098.3|1099.9|1097.9|36
1733716800000|2024-12-09 04:00:00|1100|1098|1099.6|1097.6|1100.2|1098.2|1099.5|1097.5|72
1733717100000|2024-12-09 04:05:00|1099.4|1097.4|1099.6|1097.6|1099.7|1097.7|1099.4|1097.4|52
1733717400000|2024-12-09 04:10:00|1099.7|1097.7|1100.2|1098.2|1100.2|1098.2|1099.7|1097.7|51
1733717700000|2024-12-09 04:15:00|1100.3|1098.3|1100.5|1098.5|1100.5|1098.5|1100.3|1098.3|34
1733718000000|2024-12-09 04:20:00|1100.4|1098.4|1099.9|1097.9|1100.4|1098.4|1099.8|1097.8|20
1733718300000|2024-12-09 04:25:00|1100|1098|1099.8|1097.8|1100.1|1098.1|1099.8|1097.8|17
1733718600000|2024-12-09 04:30:00|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|1099.4|1097.4|5
1733718900000|2024-12-09 04:35:00|1099.4|1097.4|1099.1|1097.1|1099.4|1097.4|1099.1|1097.1|4
1733719200000|2024-12-09 04:40:00|1098.9|1096.9|1099.1|1097.1|1099.2|1097.2|1098.6|1096.6|68
1733719500000|2024-12-09 04:45:00|1098.7|1096.7|1099.4|1097.4|1099.4|1097.4|1098.7|1096.7|15
1733719800000|2024-12-09 04:50:00|1099.3|1097.3|1099.7|1097.7|1099.7|1097.7|1099.1|1097.1|28
1733720100000|2024-12-09 04:55:00|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|1099.2|1097.2|19
1733720400000|2024-12-09 05:00:00|1100.1|1098.1|1100.2|1098.2|1100.4|1098.4|1100.1|1098.1|18
1733720700000|2024-12-09 05:05:00|1100.1|1098.1|1100.6|1098.6|1100.8|1098.8|1099.8|1097.8|35
1733721000000|2024-12-09 05:10:00|1100.5|1098.5|1100.3|1098.3|1100.6|1098.6|1100.2|1098.2|17
1733721300000|2024-12-09 05:15:00|1100.2|1098.2|1100.1|1098.1|1100.4|1098.4|1099.9|1097.9|24
1733721600000|2024-12-09 05:20:00|1100.3|1098.3|1100.1|1098.1|1100.3|1098.3|1099.8|1097.8|27
1733721900000|2024-12-09 05:25:00|1100.2|1098.2|1100.1|1098.1|1100.4|1098.4|1099.8|1097.8|89
1733722200000|2024-12-09 05:30:00|1100.2|1098.2|1099.9|1097.9|1100.2|1098.2|1099.9|1097.9|31
1733722500000|2024-12-09 05:35:00|1100|1098|1100.6|1098.6|1100.7|1098.7|1100|1098|13
1733722800000|2024-12-09 05:40:00|1100.5|1098.5|1100.5|1098.5|1100.7|1098.7|1100.3|1098.3|32
1733723100000|2024-12-09 05:45:00|1100.2|1098.2|1100.5|1098.5|1100.5|1098.5|1100.2|1098.2|8
1733723400000|2024-12-09 05:50:00|1099.9|1097.9|1099.6|1097.6|1100.1|1098.1|1099.6|1097.6|23
1733723700000|2024-12-09 05:55:00|1099.5|1097.5|1100.2|1098.2|1100.2|1098.2|1099.4|1097.4|28
1733724000000|2024-12-09 06:00:00|1100.1|1098.1|1100.8|1098.8|1100.8|1098.8|1100.1|1098.1|12
1733724300000|2024-12-09 06:05:00|1100.6|1098.6|1100.8|1098.8|1100.9|1098.9|1100.5|1098.5|17
1733724600000|2024-12-09 06:10:00|1100.7|1098.7|1100.7|1098.7|1100.9|1098.9|1100.6|1098.6|22
1733724900000|2024-12-09 06:15:00|1100.8|1098.8|1100.5|1098.5|1100.8|1098.8|1100.2|1098.2|25
1733725200000|2024-12-09 06:20:00|1100.4|1098.4|1100.7|1098.7|1100.9|1098.9|1100.4|1098.4|44
1733725500000|2024-12-09 06:25:00|1100.8|1098.8|1101|1099|1101.2|1099.2|1100.8|1098.8|40
1733725800000|2024-12-09 06:30:00|1101.1|1099.1|1101.2|1099.2|1101.6|1099.6|1101|1099|72
1733726100000|2024-12-09 06:35:00|1101.3|1099.3|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|41
1733726400000|2024-12-09 06:40:00|1101.5|1099.5|1101.2|1099.2|1101.5|1099.5|1101|1099|60
1733726700000|2024-12-09 06:45:00|1101.3|1099.3|1101.2|1099.2|1101.4|1099.4|1101.1|1099.1|41
1733727000000|2024-12-09 06:50:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101|1099|67
1733727300000|2024-12-09 06:55:00|1101.4|1099.4|1101.4|1099.4|1101.5|1099.5|1100.9|1098.9|127
1733727600000|2024-12-09 07:00:00|1101.3|1099.3|1100.4|1098.4|1101.3|1099.3|1100.4|1098.4|94
1733727900000|2024-12-09 07:05:00|1100.5|1098.5|1100.5|1098.5|1100.8|1098.8|1100.5|1098.5|56
1733728200000|2024-12-09 07:10:00|1100.4|1098.4|1100.6|1098.6|1100.6|1098.6|1100.3|1098.3|72
1733728500000|2024-12-09 07:15:00|1100.5|1098.5|1100.9|1098.9|1101|1099|1100.5|1098.5|57
1733728800000|2024-12-09 07:20:00|1101|1099|1103.8|1101.8|1104.4|1102.4|1101|1099|409
1733729100000|2024-12-09 07:25:00|1103.9|1101.9|1108.3|1106.3|1108.3|1106.3|1103.7|1101.7|498
1733729400000|2024-12-09 07:30:00|1108.1|1106.1|1110.1|1108.1|1110.3|1108.3|1108.1|1106.1|235
1733729700000|2024-12-09 07:35:00|1110.3|1108.3|1111.8|1109.8|1112.9|1110.9|1110.3|1108.3|490
1733730000000|2024-12-09 07:40:00|1112|1110|1112.7|1110.7|1112.8|1110.8|1111.3|1109.3|226
1733730300000|2024-12-09 07:45:00|1112.9|1110.9|1114.5|1112.5|1114.5|1112.5|1112.6|1110.6|504
1733730600000|2024-12-09 07:50:00|1114.4|1112.4|1115.7|1113.7|1116|1114|1114.4|1112.4|531
1733730900000|2024-12-09 07:55:00|1115.6|1113.6|1117.2|1115.2|1117.3|1115.3|1115.4|1113.4|620
1733731200000|2024-12-09 08:00:00|1117.1|1115.1|1117.4|1115.4|1118.5|1116.5|1116.9|1114.9|1355
1733731500000|2024-12-09 08:05:00|1117.3|1115.3|1116.8|1114.8|1118.1|1116.1|1116.1|1114.1|863
1733731800000|2024-12-09 08:10:00|1116.7|1114.7|1119.4|1117.4|1120.2|1118.2|1116.7|1114.7|970
1733732100000|2024-12-09 08:15:00|1119.3|1117.3|1119.2|1117.2|1120.5|1118.5|1118.7|1116.7|943
1733732400000|2024-12-09 08:20:00|1119|1117|1119.6|1117.6|1120.2|1118.2|1118.5|1116.5|649
1733732700000|2024-12-09 08:25:00|1119.5|1117.5|1120|1118|1120.2|1118.2|1119.2|1117.2|546
1733733000000|2024-12-09 08:30:00|1120.1|1118.1|1119.3|1117.3|1120.3|1118.3|1119.1|1117.1|595
1733733300000|2024-12-09 08:35:00|1119.2|1117.2|1119.8|1117.8|1119.9|1117.9|1119.2|1117.2|281
1733733600000|2024-12-09 08:40:00|1119.9|1117.9|1119.8|1117.8|1120.2|1118.2|1119.7|1117.7|346
1733733900000|2024-12-09 08:45:00|1119.9|1117.9|1120.4|1118.4|1120.5|1118.5|1119.9|1117.9|450
1733734200000|2024-12-09 08:50:00|1120.3|1118.3|1120.5|1118.5|1120.5|1118.5|1120.1|1118.1|424
1733734500000|2024-12-09 08:55:00|1120.4|1118.4|1120.6|1118.6|1120.7|1118.7|1120.3|1118.3|594
1733734800000|2024-12-09 09:00:00|1120.7|1118.7|1122.2|1120.2|1122.3|1120.3|1120.3|1118.3|1124
1733735100000|2024-12-09 09:05:00|1122.3|1120.3|1122.6|1120.6|1122.7|1120.7|1121.6|1119.6|940
1733735400000|2024-12-09 09:10:00|1122.7|1120.7|1123.2|1121.2|1123.3|1121.3|1122.4|1120.4|918
1733735700000|2024-12-09 09:15:00|1123.1|1121.1|1122.1|1120.1|1124.1|1122.1|1122|1120|1835
1733736000000|2024-12-09 09:20:00|1122.2|1120.2|1123.8|1121.8|1123.9|1121.9|1121.6|1119.6|1129
1733736300000|2024-12-09 09:25:00|1123.7|1121.7|1124.1|1122.1|1125.3|1123.3|1123.7|1121.7|1556
1733736600000|2024-12-09 09:30:00|1124|1122|1124.7|1122.7|1124.7|1122.7|1123.2|1121.2|1545
1733736900000|2024-12-09 09:35:00|1124.6|1122.6|1124.5|1122.5|1124.9|1122.9|1123.5|1121.5|885
1733737200000|2024-12-09 09:40:00|1124.4|1122.4|1123.7|1121.7|1124.4|1122.4|1123.1|1121.1|661
1733737500000|2024-12-09 09:45:00|1123.6|1121.6|1123.9|1121.9|1124.2|1122.2|1123.5|1121.5|599
1733737800000|2024-12-09 09:50:00|1124.1|1122.1|1123.9|1121.9|1124.5|1122.5|1123.6|1121.6|341
1733738100000|2024-12-09 09:55:00|1124|1122|1123.6|1121.6|1124.1|1122.1|1123.4|1121.4|299
1733738400000|2024-12-09 10:00:00|1123.5|1121.5|1123|1121|1123.8|1121.8|1122.9|1120.9|242
1733738700000|2024-12-09 10:05:00|1123.1|1121.1|1123.9|1121.9|1124|1122|1123.1|1121.1|99
1733739000000|2024-12-09 10:10:00|1123.8|1121.8|1123.8|1121.8|1124.3|1122.3|1123.7|1121.7|380
1733739300000|2024-12-09 10:15:00|1123.7|1121.7|1123.5|1121.5|1124.2|1122.2|1123.2|1121.2|114
1733739600000|2024-12-09 10:20:00|1123.7|1121.7|1124.4|1122.4|1124.8|1122.8|1123.7|1121.7|380
1733739900000|2024-12-09 10:25:00|1124.3|1122.3|1124|1122|1124.5|1122.5|1123.9|1121.9|151
1733740200000|2024-12-09 10:30:00|1124.1|1122.1|1124.3|1122.3|1124.5|1122.5|1124|1122|219
1733740500000|2024-12-09 10:35:00|1124.4|1122.4|1124.1|1122.1|1124.6|1122.6|1124|1122|306
1733740800000|2024-12-09 10:40:00|1124|1122|1123.5|1121.5|1124.2|1122.2|1123.4|1121.4|372
1733741100000|2024-12-09 10:45:00|1123.6|1121.6|1124|1122|1124|1122|1123.5|1121.5|187
1733741400000|2024-12-09 10:50:00|1123.9|1121.9|1124.4|1122.4|1124.7|1122.7|1123.9|1121.9|438
1733741700000|2024-12-09 10:55:00|1124.3|1122.3|1124.6|1122.6|1124.8|1122.8|1124|1122|376
1733742000000|2024-12-09 11:00:00|1124.7|1122.7|1124.9|1122.9|1125.4|1123.4|1124.6|1122.6|743
1733742300000|2024-12-09 11:05:00|1124.8|1122.8|1124.8|1122.8|1125|1123|1124.5|1122.5|301
1733742600000|2024-12-09 11:10:00|1124.9|1122.9|1124.7|1122.7|1124.9|1122.9|1124.1|1122.1|308
1733742900000|2024-12-09 11:15:00|1124.6|1122.6|1124.9|1122.9|1125.3|1123.3|1124.5|1122.5|284
1733743200000|2024-12-09 11:20:00|1124.8|1122.8|1125.1|1123.1|1125.2|1123.2|1124.5|1122.5|290
1733743500000|2024-12-09 11:25:00|1125.2|1123.2|1125.2|1123.2|1125.5|1123.5|1125|1123|447
1733743800000|2024-12-09 11:30:00|1125.3|1123.3|1124.3|1122.3|1125.3|1123.3|1124.2|1122.2|336
1733744100000|2024-12-09 11:35:00|1124.4|1122.4|1124.1|1122.1|1124.6|1122.6|1123.8|1121.8|149
1733744400000|2024-12-09 11:40:00|1124.2|1122.2|1123.7|1121.7|1124.6|1122.6|1123.7|1121.7|124
1733744700000|2024-12-09 11:45:00|1123.8|1121.8|1124|1122|1124.1|1122.1|1123.7|1121.7|145
1733745000000|2024-12-09 11:50:00|1124.1|1122.1|1123.9|1121.9|1124.4|1122.4|1123.8|1121.8|191
1733745300000|2024-12-09 11:55:00|1124|1122|1123.9|1121.9|1124.1|1122.1|1123.2|1121.2|309
1733745600000|2024-12-09 12:00:00|1124|1122|1123.4|1121.4|1124|1122|1122.7|1120.7|391
1733745900000|2024-12-09 12:05:00|1123.3|1121.3|1123.3|1121.3|1123.9|1121.9|1123.3|1121.3|194
1733746200000|2024-12-09 12:10:00|1123.4|1121.4|1123.8|1121.8|1123.9|1121.9|1123.1|1121.1|96
1733746500000|2024-12-09 12:15:00|1123.9|1121.9|1124|1122|1124.1|1122.1|1123.7|1121.7|168
1733746800000|2024-12-09 12:20:00|1124.1|1122.1|1123.8|1121.8|1124.3|1122.3|1123.7|1121.7|250
1733747100000|2024-12-09 12:25:00|1123.9|1121.9|1123.7|1121.7|1124.2|1122.2|1123.7|1121.7|272
1733747400000|2024-12-09 12:30:00|1123.8|1121.8|1124|1122|1124.1|1122.1|1123.6|1121.6|158
1733747700000|2024-12-09 12:35:00|1123.9|1121.9|1123.7|1121.7|1123.9|1121.9|1123.5|1121.5|73
1733748000000|2024-12-09 12:40:00|1123.6|1121.6|1123.2|1121.2|1123.7|1121.7|1123|1121|121
1733748300000|2024-12-09 12:45:00|1123.3|1121.3|1122.7|1120.7|1123.3|1121.3|1122.7|1120.7|132
1733748600000|2024-12-09 12:50:00|1122.9|1120.9|1123|1121|1123.2|1121.2|1122.6|1120.6|138
1733748900000|2024-12-09 12:55:00|1123.1|1121.1|1124|1122|1124.1|1122.1|1123.1|1121.1|153
1733749200000|2024-12-09 13:00:00|1123.7|1121.7|1123.9|1121.9|1123.9|1121.9|1123.2|1121.2|208
1733749500000|2024-12-09 13:05:00|1124.1|1122.1|1124.2|1122.2|1124.3|1122.3|1124|1122|217
1733749800000|2024-12-09 13:10:00|1124.1|1122.1|1123.9|1121.9|1124.1|1122.1|1123.8|1121.8|141
1733750100000|2024-12-09 13:15:00|1124|1122|1124.2|1122.2|1124.2|1122.2|1123.7|1121.7|166
1733750400000|2024-12-09 13:20:00|1124.3|1122.3|1123.9|1121.9|1124.3|1122.3|1123.8|1121.8|244
1733750700000|2024-12-09 13:25:00|1124|1122|1125|1123|1125|1123|1124|1122|244
1733751000000|2024-12-09 13:30:00|1124.9|1122.9|1125.3|1123.3|1125.4|1123.4|1124.9|1122.9|576
1733751300000|2024-12-09 13:35:00|1125.4|1123.4|1125.8|1123.8|1126|1124|1125.3|1123.3|701
1733751600000|2024-12-09 13:40:00|1125.9|1123.9|1126|1124|1126.2|1124.2|1125.6|1123.6|404
1733751900000|2024-12-09 13:45:00|1125.9|1123.9|1127.1|1125.1|1127.1|1125.1|1125.8|1123.8|786
1733752200000|2024-12-09 13:50:00|1127|1125|1127.7|1125.7|1128.4|1126.4|1126.9|1124.9|1087
1733752500000|2024-12-09 13:55:00|1127.6|1125.6|1127.6|1125.6|1127.8|1125.8|1126.8|1124.8|357
1733752800000|2024-12-09 14:00:00|1127.5|1125.5|1128.3|1126.3|1128.3|1126.3|1127.4|1125.4|374
1733753100000|2024-12-09 14:05:00|1128.2|1126.2|1127|1125|1128.4|1126.4|1127|1125|816
1733753400000|2024-12-09 14:10:00|1126.9|1124.9|1127.3|1125.3|1127.4|1125.4|1126.8|1124.8|307
1733753700000|2024-12-09 14:15:00|1127.4|1125.4|1127.7|1125.7|1127.9|1125.9|1127.3|1125.3|328
1733754000000|2024-12-09 14:20:00|1127.8|1125.8|1128|1126|1128.3|1126.3|1127.5|1125.5|485
1733754300000|2024-12-09 14:25:00|1128.1|1126.1|1128.1|1126.1|1128.5|1126.5|1127.8|1125.8|1179
1733754600000|2024-12-09 14:30:00|1127.4|1126.9|1129.1|1128.6|1129.1|1128.6|1126|1125.5|8332
1733754900000|2024-12-09 14:35:00|1129|1128.5|1129.1|1128.6|1129.4|1128.9|1128.3|1127.8|3793
1733755200000|2024-12-09 14:40:00|1129.2|1128.7|1131.4|1130.9|1132.3|1131.8|1129.2|1128.7|3076
1733755500000|2024-12-09 14:45:00|1131.5|1131|1131.1|1130.6|1131.8|1131.3|1130.5|1130|3200
1733755800000|2024-12-09 14:50:00|1131|1130.5|1133.2|1132.7|1133.2|1132.7|1131|1130.5|2943
1733756100000|2024-12-09 14:55:00|1133.3|1132.8|1133.8|1133.3|1134.2|1133.7|1133|1132.5|2790
1733756400000|2024-12-09 15:00:00|1133.7|1133.2|1134.3|1133.8|1135|1134.5|1133.6|1133.1|2674
1733756700000|2024-12-09 15:05:00|1134.2|1133.7|1134.3|1133.8|1135.1|1134.6|1133.5|1133|2856
1733757000000|2024-12-09 15:10:00|1134.2|1133.7|1132.4|1131.9|1134.4|1133.9|1131.8|1131.3|2402
1733757300000|2024-12-09 15:15:00|1132.3|1131.8|1131.2|1130.7|1132.5|1132|1131.1|1130.6|1627
1733757600000|2024-12-09 15:20:00|1131.1|1130.6|1131|1130.5|1131.4|1130.9|1130.7|1130.2|1482
1733757900000|2024-12-09 15:25:00|1130.9|1130.4|1129.1|1128.6|1131.2|1130.7|1128.9|1128.4|2613
1733758200000|2024-12-09 15:30:00|1129|1128.5|1129.9|1129.4|1130.5|1130|1129|1128.5|2191
1733758500000|2024-12-09 15:35:00|1129.8|1129.3|1131|1130.5|1131.1|1130.6|1129.2|1128.7|1371
1733758800000|2024-12-09 15:40:00|1130.9|1130.4|1132.2|1131.7|1132.7|1132.2|1130.9|1130.4|1784
1733759100000|2024-12-09 15:45:00|1132.3|1131.8|1131.8|1131.3|1132.6|1132.1|1131.4|1130.9|1293
1733759400000|2024-12-09 15:50:00|1131.7|1131.2|1132.8|1132.3|1133.1|1132.6|1131.7|1131.2|994
1733759700000|2024-12-09 15:55:00|1132.9|1132.4|1132.7|1132.2|1133.5|1133|1132.6|1132.1|866
1733760000000|2024-12-09 16:00:00|1132.8|1132.3|1132.2|1131.7|1133.7|1133.2|1131.8|1131.3|1639
1733760300000|2024-12-09 16:05:00|1132.1|1131.6|1132.3|1131.8|1133.1|1132.6|1132.1|1131.6|1123
1733760600000|2024-12-09 16:10:00|1132.2|1131.7|1131.1|1130.6|1132.6|1132.1|1131.1|1130.6|1219
1733760900000|2024-12-09 16:15:00|1131|1130.5|1131.2|1130.7|1131.6|1131.1|1130.6|1130.1|1162
1733761200000|2024-12-09 16:20:00|1131|1130.5|1131|1130.5|1131.2|1130.7|1130.5|1130|1192
1733761500000|2024-12-09 16:25:00|1130.9|1130.4|1131.4|1130.9|1131.9|1131.4|1130.8|1130.3|1509
1733761800000|2024-12-09 16:30:00|1131.3|1130.8|1131.1|1130.6|1132.1|1131.6|1130.8|1130.3|2452
1733762100000|2024-12-09 16:35:00|1131|1130.5|1132.3|1131.8|1132.4|1131.9|1130.7|1130.2|1619
1733762400000|2024-12-09 16:40:00|1132.4|1131.9|1132.3|1131.8|1132.7|1132.2|1132.1|1131.6|785
1733762700000|2024-12-09 16:45:00|1132.4|1131.9|1133.2|1132.7|1133.7|1133.2|1132.3|1131.8|976
1733763000000|2024-12-09 16:50:00|1133.1|1132.6|1133.3|1132.8|1134|1133.5|1133.1|1132.6|1159
1733763300000|2024-12-09 16:55:00|1133.2|1132.7|1133.5|1133|1133.8|1133.3|1133.2|1132.7|496
1733763600000|2024-12-09 17:00:00|1133.4|1132.9|1133.2|1132.7|1133.6|1133.1|1132.8|1132.3|637
1733763900000|2024-12-09 17:05:00|1133.1|1132.6|1133.4|1132.9|1133.8|1133.3|1133|1132.5|618
1733764200000|2024-12-09 17:10:00|1133.3|1132.8|1133.3|1132.8|1133.5|1133|1133|1132.5|833
1733764500000|2024-12-09 17:15:00|1133.4|1132.9|1133.7|1133.2|1133.8|1133.3|1133.1|1132.6|793
1733764800000|2024-12-09 17:20:00|1133.8|1133.3|1133.5|1133|1133.8|1133.3|1133|1132.5|448
1733765100000|2024-12-09 17:25:00|1133.6|1133.1|1133.6|1133.1|1134.1|1133.6|1133.2|1132.7|664
1733765400000|2024-12-09 17:30:00|1133.5|1133|1133.6|1133.1|1134|1133.5|1133.5|1133|529
1733765700000|2024-12-09 17:35:00|1133.5|1133|1134.1|1133.6|1134.5|1134|1133.5|1133|685
1733766000000|2024-12-09 17:40:00|1134|1133.5|1134.7|1134.2|1134.8|1134.3|1133.9|1133.4|587
1733766300000|2024-12-09 17:45:00|1134.6|1134.1|1134.8|1134.3|1134.8|1134.3|1134.5|1134|717
1733766600000|2024-12-09 17:50:00|1134.7|1134.2|1134.2|1133.7|1135|1134.5|1134.1|1133.6|629
1733766900000|2024-12-09 17:55:00|1134.3|1133.8|1133.7|1133.2|1134.6|1134.1|1133.6|1133.1|597
1733767200000|2024-12-09 18:00:00|1133.6|1133.1|1132.8|1132.3|1133.6|1133.1|1132.7|1132.2|668
1733767500000|2024-12-09 18:05:00|1132.7|1132.2|1132.2|1131.7|1132.9|1132.4|1132.2|1131.7|499
1733767800000|2024-12-09 18:10:00|1132.3|1131.8|1132.7|1132.2|1133.1|1132.6|1131.9|1131.4|735
1733768100000|2024-12-09 18:15:00|1132.8|1132.3|1132.9|1132.4|1133.1|1132.6|1132.6|1132.1|513
1733768400000|2024-12-09 18:20:00|1133|1132.5|1132.7|1132.2|1133|1132.5|1132.4|1131.9|506
1733768700000|2024-12-09 18:25:00|1132.6|1132.1|1132|1131.5|1132.8|1132.3|1131.9|1131.4|522
1733769000000|2024-12-09 18:30:00|1131.9|1131.4|1132.3|1131.8|1132.6|1132.1|1131.5|1131|661
1733769300000|2024-12-09 18:35:00|1132.4|1131.9|1132.5|1132|1133.2|1132.7|1132.3|1131.8|570
1733769600000|2024-12-09 18:40:00|1132.6|1132.1|1133.1|1132.6|1133.1|1132.6|1132.6|1132.1|547
1733769900000|2024-12-09 18:45:00|1133|1132.5|1133.3|1132.8|1133.4|1132.9|1133|1132.5|432
1733770200000|2024-12-09 18:50:00|1133.2|1132.7|1133.6|1133.1|1133.7|1133.2|1133.2|1132.7|590
1733770500000|2024-12-09 18:55:00|1133.7|1133.2|1133.6|1133.1|1133.8|1133.3|1133.3|1132.8|766
1733770800000|2024-12-09 19:00:00|1133.5|1133|1133|1132.5|1133.8|1133.3|1133|1132.5|694
1733771100000|2024-12-09 19:05:00|1132.9|1132.4|1133.2|1132.7|1133.2|1132.7|1132.7|1132.2|645
1733771400000|2024-12-09 19:10:00|1133.1|1132.6|1132.6|1132.1|1133.3|1132.8|1132.6|1132.1|648
1733771700000|2024-12-09 19:15:00|1132.5|1132|1132.5|1132|1132.7|1132.2|1132.4|1131.9|299
1733772000000|2024-12-09 19:20:00|1132.4|1131.9|1132.5|1132|1132.8|1132.3|1132.4|1131.9|318
1733772300000|2024-12-09 19:25:00|1132.6|1132.1|1130.9|1130.4|1132.6|1132.1|1130.8|1130.3|671
1733772600000|2024-12-09 19:30:00|1130.8|1130.3|1131|1130.5|1131|1130.5|1130.1|1129.6|764
1733772900000|2024-12-09 19:35:00|1130.9|1130.4|1130.7|1130.2|1131.6|1131.1|1130.7|1130.2|255
1733773200000|2024-12-09 19:40:00|1130.6|1130.1|1129.3|1128.8|1130.6|1130.1|1129|1128.5|519
1733773500000|2024-12-09 19:45:00|1129.2|1128.7|1128.7|1128.2|1129.2|1128.7|1128.6|1128.1|457
1733773800000|2024-12-09 19:50:00|1128.6|1128.1|1128.4|1127.9|1128.8|1128.3|1127.5|1127|714
1733774100000|2024-12-09 19:55:00|1128.3|1127.8|1128.8|1128.3|1128.8|1128.3|1128.2|1127.7|408
1733774400000|2024-12-09 20:00:00|1128.7|1128.2|1127.8|1127.3|1128.7|1128.2|1127.7|1127.2|502
1733774700000|2024-12-09 20:05:00|1127.9|1127.4|1128.3|1127.8|1128.7|1128.2|1127.8|1127.3|1043
1733775000000|2024-12-09 20:10:00|1128.2|1127.7|1127.8|1127.3|1128.2|1127.7|1127.6|1127.1|396
1733775300000|2024-12-09 20:15:00|1127.9|1127.4|1127.3|1126.8|1127.9|1127.4|1127|1126.5|357
1733775600000|2024-12-09 20:20:00|1127.2|1126.7|1126.1|1125.6|1127.3|1126.8|1126.1|1125.6|342
1733775900000|2024-12-09 20:25:00|1126.2|1125.7|1126.7|1126.2|1126.9|1126.4|1126.1|1125.6|676
1733776200000|2024-12-09 20:30:00|1126.8|1126.3|1126.1|1125.6|1127.1|1126.6|1126.1|1125.6|853
1733776500000|2024-12-09 20:35:00|1126.2|1125.7|1126.5|1126|1126.6|1126.1|1126|1125.5|659
1733776800000|2024-12-09 20:40:00|1126.4|1125.9|1126.4|1125.9|1127|1126.5|1126.3|1125.8|1349
1733777100000|2024-12-09 20:45:00|1126.5|1126|1126.3|1125.8|1126.5|1126|1125.9|1125.4|1728
1733777400000|2024-12-09 20:50:00|1126.4|1125.9|1126.8|1126.3|1127.4|1126.9|1126.1|1125.6|2756
1733777700000|2024-12-09 20:55:00|1126.7|1126.2|1125.2|1124.7|1127|1126.5|1125|1124.5|14583
1733778000000|2024-12-09 21:00:00|1125.8|1123.8|1126.7|1124.7|1127.1|1125.1|1125.8|1123.8|2170
1733778300000|2024-12-09 21:05:00|1126.5|1124.5|1126.5|1124.5|1126.6|1124.6|1126.4|1124.4|97
1733778600000|2024-12-09 21:10:00|1126.6|1124.6|1126.5|1124.5|1126.6|1124.6|1126.4|1124.4|79
1733778900000|2024-12-09 21:15:00|1126.6|1124.6|1126.5|1124.5|1126.7|1124.7|1126.3|1124.3|69
1733779200000|2024-12-09 21:20:00|1126.6|1124.6|1126.5|1124.5|1126.6|1124.6|1126.3|1124.3|39
1733779500000|2024-12-09 21:25:00|1126.4|1124.4|1126.7|1124.7|1126.7|1124.7|1126.3|1124.3|55
1733779800000|2024-12-09 21:30:00|1126.6|1124.6|1126.7|1124.7|1126.7|1124.7|1126.5|1124.5|26
1733780100000|2024-12-09 21:35:00|1126.8|1124.8|1127|1125|1127|1125|1126.6|1124.6|152
1733780400000|2024-12-09 21:40:00|1126.9|1124.9|1127|1125|1127|1125|1126.9|1124.9|70
1733780700000|2024-12-09 21:45:00|1126.9|1124.9|1127|1125|1127|1125|1126.9|1124.9|10
1733781000000|2024-12-09 21:50:00|1126.9|1124.9|1127|1125|1127.1|1125.1|1126.9|1124.9|20
1733781300000|2024-12-09 21:55:00|1126.8|1124.8|1126.4|1124.4|1126.9|1124.9|1126.4|1124.4|70
1733781600000|2024-12-09 22:00:00|1127.8|1125.8|1127.9|1125.9|1127.9|1125.9|1127.8|1125.8|2
1733782200000|2024-12-09 22:10:00|||||||||2
1733782800000|2024-12-09 22:20:00|1128.8|1126.8|1128.8|1126.8|1128.8|1126.8|1128.8|1126.8|4
1733783100000|2024-12-09 22:25:00|1125.5|1123.5|1124.7|1122.7|1125.5|1123.5|1124.7|1122.7|17
1733783700000|2024-12-09 22:35:00|1128.8|1126.8|1128.8|1126.8|1128.8|1126.8|1128.8|1126.8|2
1733784600000|2024-12-09 22:50:00|1130.2|1128.2|1130.2|1128.2|1130.2|1128.2|1130.2|1128.2|1
1733784900000|2024-12-09 22:55:00|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|4
1733785200000|2024-12-09 23:00:00|1127|1125|1126.5|1124.5|1127|1125|1126.5|1124.5|0
1733785800000|2024-12-09 23:10:00|1126.6|1124.6|1126.3|1124.3|1126.6|1124.6|1126.2|1124.2|0
1733786100000|2024-12-09 23:15:00|1126.4|1124.4|1126.2|1124.2|1126.4|1124.4|1126.2|1124.2|0
1733786400000|2024-12-09 23:20:00|1126.3|1124.3|1126.3|1124.3|1126.3|1124.3|1126.1|1124.1|0
1733786700000|2024-12-09 23:25:00|1126.4|1124.4|1126.6|1124.6|1126.7|1124.7|1126.4|1124.4|0
1733787000000|2024-12-09 23:30:00|1126.5|1124.5|1126.3|1124.3|1126.6|1124.6|1126.3|1124.3|0
1733787300000|2024-12-09 23:35:00|1126.4|1124.4|1126.2|1124.2|1126.4|1124.4|1126.1|1124.1|0
1733787600000|2024-12-09 23:40:00|1126.3|1124.3|1126.2|1124.2|1126.3|1124.3|1126.1|1124.1|0
1733787900000|2024-12-09 23:45:00|1126.1|1124.1|1126.5|1124.5|1126.6|1124.6|1126.1|1124.1|0
1733788200000|2024-12-09 23:50:00|1126.6|1124.6|1126.5|1124.5|1126.6|1124.6|1126.5|1124.5|0
1733788500000|2024-12-09 23:55:00|1126.4|1124.4|1126.4|1124.4|1126.5|1124.5|1126.4|1124.4|0
1733788800000|2024-12-10 00:00:00|1126.3|1124.3|1126.4|1124.4|1126.4|1124.4|1126.2|1124.2|0
1733789100000|2024-12-10 00:05:00|1126.5|1124.5|1126.1|1124.1|1126.5|1124.5|1126.1|1124.1|0
1733789400000|2024-12-10 00:10:00|1126.2|1124.2|1126.3|1124.3|1126.3|1124.3|1126.1|1124.1|0
1733789700000|2024-12-10 00:15:00|1126.2|1124.2|1126.1|1124.1|1126.3|1124.3|1126.1|1124.1|0
1733790000000|2024-12-10 00:20:00|1126.2|1124.2|1126.1|1124.1|1126.2|1124.2|1126|1124|0
1733790300000|2024-12-10 00:25:00|1126.2|1124.2|1126.3|1124.3|1126.3|1124.3|1126|1124|0
1733790600000|2024-12-10 00:30:00|1126.4|1124.4|1126.2|1124.2|1126.4|1124.4|1126.2|1124.2|0
1733790900000|2024-12-10 00:35:00|1126.3|1124.3|1126.3|1124.3|1126.4|1124.4|1126.2|1124.2|0
1733791200000|2024-12-10 00:40:00|1126.2|1124.2|1126.2|1124.2|1126.3|1124.3|1126.2|1124.2|0
1733791500000|2024-12-10 00:45:00|1126.3|1124.3|1126.3|1124.3|1126.3|1124.3|1126.2|1124.2|0
1733791800000|2024-12-10 00:50:00|1126.4|1124.4|1126.3|1124.3|1126.4|1124.4|1126.3|1124.3|0
1733792100000|2024-12-10 00:55:00|1126.4|1124.4|1126.4|1124.4|1126.5|1124.5|1126.4|1124.4|0
1733792400000|2024-12-10 01:00:00|1126.5|1124.5|1126.9|1124.9|1128.6|1126.6|1126.4|1124.4|237
1733792700000|2024-12-10 01:05:00|1127.2|1125.2|1127.7|1125.7|1128.4|1126.4|1127|1125|202
1733793000000|2024-12-10 01:10:00|1127.5|1125.5|1128.8|1126.8|1128.9|1126.9|1127.2|1125.2|157
1733793300000|2024-12-10 01:15:00|1128.6|1126.6|1129.5|1127.5|1130|1128|1128.3|1126.3|271
1733793600000|2024-12-10 01:20:00|1129.7|1127.7|1128.3|1126.3|1130.4|1128.4|1128.1|1126.1|168
1733793900000|2024-12-10 01:25:00|1128.8|1126.8|1127.2|1125.2|1128.8|1126.8|1127.2|1125.2|53
1733794200000|2024-12-10 01:30:00|1127.1|1125.1|1123|1121|1127.3|1125.3|1122.6|1120.6|138
1733794500000|2024-12-10 01:35:00|1122.9|1120.9|1120.6|1118.6|1123.7|1121.7|1120.6|1118.6|163
1733794800000|2024-12-10 01:40:00|1120.9|1118.9|1120.3|1118.3|1121.2|1119.2|1119.1|1117.1|421
1733795100000|2024-12-10 01:45:00|1120.2|1118.2|1119.7|1117.7|1120.9|1118.9|1119.1|1117.1|243
1733795400000|2024-12-10 01:50:00|1119.6|1117.6|1120|1118|1121.8|1119.8|1119.6|1117.6|315
1733795700000|2024-12-10 01:55:00|1120.1|1118.1|1118.2|1116.2|1120.2|1118.2|1118.2|1116.2|141
1733796000000|2024-12-10 02:00:00|1118.3|1116.3|1119.2|1117.2|1119.3|1117.3|1118|1116|127
1733796300000|2024-12-10 02:05:00|1119.3|1117.3|1121.8|1119.8|1122|1120|1119.3|1117.3|247
1733796600000|2024-12-10 02:10:00|1121.7|1119.7|1121.6|1119.6|1122.9|1120.9|1121.4|1119.4|209
1733796900000|2024-12-10 02:15:00|1121.5|1119.5|1121.8|1119.8|1122.4|1120.4|1120.8|1118.8|56
1733797200000|2024-12-10 02:20:00|1121.5|1119.5|1120.3|1118.3|1121.5|1119.5|1120.2|1118.2|55
1733797500000|2024-12-10 02:25:00|1120.2|1118.2|1120|1118|1120.2|1118.2|1119|1117|80
1733797800000|2024-12-10 02:30:00|1120.3|1118.3|1119.3|1117.3|1120.4|1118.4|1119.3|1117.3|27
1733798100000|2024-12-10 02:35:00|1119.2|1117.2|1119.4|1117.4|1119.6|1117.6|1118.9|1116.9|40
1733798400000|2024-12-10 02:40:00|1119.2|1117.2|1119.7|1117.7|1120|1118|1118.7|1116.7|173
1733798700000|2024-12-10 02:45:00|1119.6|1117.6|1118.6|1116.6|1119.6|1117.6|1118.6|1116.6|58
1733799000000|2024-12-10 02:50:00|1119|1117|1118.6|1116.6|1119|1117|1118.1|1116.1|32
1733799300000|2024-12-10 02:55:00|1118.7|1116.7|1119.1|1117.1|1119.1|1117.1|1118.1|1116.1|17
1733799600000|2024-12-10 03:00:00|1119|1117|1117.5|1115.5|1119.8|1117.8|1117.5|1115.5|60
1733799900000|2024-12-10 03:05:00|1117.4|1115.4|1117.9|1115.9|1117.9|1115.9|1117.1|1115.1|30
1733800200000|2024-12-10 03:10:00|1118.1|1116.1|1118.6|1116.6|1118.7|1116.7|1118.1|1116.1|62
1733800500000|2024-12-10 03:15:00|1118.7|1116.7|1117.5|1115.5|1118.8|1116.8|1117.4|1115.4|57
1733800800000|2024-12-10 03:20:00|1118.1|1116.1|1119|1117|1119.7|1117.7|1118.1|1116.1|306
1733801100000|2024-12-10 03:25:00|1118.9|1116.9|1118.5|1116.5|1118.9|1116.9|1118.2|1116.2|38
1733801400000|2024-12-10 03:30:00|1118.4|1116.4|1118.5|1116.5|1118.5|1116.5|1117.6|1115.6|59
1733801700000|2024-12-10 03:35:00|1118.6|1116.6|1117.9|1115.9|1118.6|1116.6|1117.9|1115.9|58
1733802000000|2024-12-10 03:40:00|1117.8|1115.8|1118.6|1116.6|1118.7|1116.7|1117.8|1115.8|79
1733802300000|2024-12-10 03:45:00|1118.5|1116.5|1119.1|1117.1|1119.1|1117.1|1118.5|1116.5|62
1733802600000|2024-12-10 03:50:00|1119|1117|1118.8|1116.8|1119.5|1117.5|1118.8|1116.8|139
1733802900000|2024-12-10 03:55:00|1118.7|1116.7|1118.6|1116.6|1118.7|1116.7|1118.3|1116.3|19
1733803200000|2024-12-10 04:00:00|1119|1117|1119.2|1117.2|1119.2|1117.2|1118.9|1116.9|54
1733803500000|2024-12-10 04:05:00|1119.4|1117.4|1119.2|1117.2|1119.6|1117.6|1119.1|1117.1|100
1733803800000|2024-12-10 04:10:00|1119.1|1117.1|1119.2|1117.2|1119.2|1117.2|1119.1|1117.1|27
1733804100000|2024-12-10 04:15:00|1119.3|1117.3|1119.2|1117.2|1119.5|1117.5|1119.2|1117.2|29
1733804400000|2024-12-10 04:20:00|1119.7|1117.7|1119.6|1117.6|1119.8|1117.8|1119.5|1117.5|98
1733804700000|2024-12-10 04:25:00|1119.8|1117.8|1119.3|1117.3|1119.8|1117.8|1119.3|1117.3|48
1733805000000|2024-12-10 04:30:00|1119.4|1117.4|1119.6|1117.6|1119.6|1117.6|1119.4|1117.4|47
1733805300000|2024-12-10 04:35:00|1119.5|1117.5|1119.6|1117.6|1119.6|1117.6|1119.3|1117.3|38
1733805600000|2024-12-10 04:40:00|1119.4|1117.4|1119.5|1117.5|1119.5|1117.5|1119.2|1117.2|13
1733805900000|2024-12-10 04:45:00|1119.6|1117.6|1119.2|1117.2|1119.7|1117.7|1119.2|1117.2|78
1733806200000|2024-12-10 04:50:00|1119.1|1117.1|1119.4|1117.4|1119.4|1117.4|1119.1|1117.1|29
1733806500000|2024-12-10 04:55:00|1119.3|1117.3|1119.2|1117.2|1119.3|1117.3|1119.2|1117.2|36
1733806800000|2024-12-10 05:00:00|1119.5|1117.5|1119.1|1117.1|1120.6|1118.6|1119|1117|186
1733807100000|2024-12-10 05:05:00|1119.2|1117.2|1118.7|1116.7|1119.4|1117.4|1118.6|1116.6|37
1733807400000|2024-12-10 05:10:00|1118.6|1116.6|1117.6|1115.6|1118.6|1116.6|1117.6|1115.6|66
1733807700000|2024-12-10 05:15:00|1117.9|1115.9|1118.5|1116.5|1118.8|1116.8|1117.9|1115.9|99
1733808000000|2024-12-10 05:20:00|1118.6|1116.6|1118.1|1116.1|1118.6|1116.6|1118.1|1116.1|36
1733808300000|2024-12-10 05:25:00|1118|1116|1118|1116|1118.6|1116.6|1118|1116|193
1733808600000|2024-12-10 05:30:00|1117.9|1115.9|1117.6|1115.6|1117.9|1115.9|1116.9|1114.9|94
1733808900000|2024-12-10 05:35:00|1117.7|1115.7|1118.1|1116.1|1118.1|1116.1|1117.4|1115.4|91
1733809200000|2024-12-10 05:40:00|1118.2|1116.2|1117.8|1115.8|1118.2|1116.2|1117.7|1115.7|47
1733809500000|2024-12-10 05:45:00|1118|1116|1117.8|1115.8|1118.4|1116.4|1117.6|1115.6|38
1733809800000|2024-12-10 05:50:00|1117.9|1115.9|1116.9|1114.9|1117.9|1115.9|1116.9|1114.9|47
1733810100000|2024-12-10 05:55:00|1116.8|1114.8|1117.2|1115.2|1117.4|1115.4|1116.8|1114.8|26
1733810400000|2024-12-10 06:00:00|1117.5|1115.5|1115.6|1113.6|1117.5|1115.5|1115.5|1113.5|281
1733810700000|2024-12-10 06:05:00|1115.7|1113.7|1115.5|1113.5|1116|1114|1114.8|1112.8|391
1733811000000|2024-12-10 06:10:00|1115.4|1113.4|1116|1114|1116.2|1114.2|1115.4|1113.4|153
1733811300000|2024-12-10 06:15:00|1115.9|1113.9|1115.4|1113.4|1115.9|1113.9|1115.2|1113.2|39
1733811600000|2024-12-10 06:20:00|1116|1114|1117|1115|1117|1115|1115.8|1113.8|90
1733811900000|2024-12-10 06:25:00|1116.9|1114.9|1117.1|1115.1|1117.2|1115.2|1116.3|1114.3|92
1733812200000|2024-12-10 06:30:00|1117|1115|1115.9|1113.9|1117|1115|1115.7|1113.7|86
1733812500000|2024-12-10 06:35:00|1115.8|1113.8|1116.2|1114.2|1116.4|1114.4|1115.5|1113.5|119
1733812800000|2024-12-10 06:40:00|1116|1114|1114.8|1112.8|1116.5|1114.5|1114.8|1112.8|147
1733813100000|2024-12-10 06:45:00|1114.9|1112.9|1113.8|1111.8|1114.9|1112.9|1113.8|1111.8|151
1733813400000|2024-12-10 06:50:00|1113.7|1111.7|1114.8|1112.8|1114.8|1112.8|1113.7|1111.7|75
1733813700000|2024-12-10 06:55:00|1115|1113|1114.6|1112.6|1115|1113|1114.4|1112.4|49
1733814000000|2024-12-10 07:00:00|1114.7|1112.7|1113.5|1111.5|1115|1113|1113.5|1111.5|261
1733814300000|2024-12-10 07:05:00|1113.6|1111.6|1112|1110|1113.7|1111.7|1111.6|1109.6|197
1733814600000|2024-12-10 07:10:00|1112.1|1110.1|1113.2|1111.2|1113.3|1111.3|1112.1|1110.1|115
1733814900000|2024-12-10 07:15:00|1113.3|1111.3|1112.9|1110.9|1113.5|1111.5|1112.7|1110.7|107
1733815200000|2024-12-10 07:20:00|1112.8|1110.8|1113.5|1111.5|1113.5|1111.5|1112.7|1110.7|95
1733815500000|2024-12-10 07:25:00|1113.4|1111.4|1113.9|1111.9|1114|1112|1113.3|1111.3|124
1733815800000|2024-12-10 07:30:00|1114|1112|1113|1111|1114.3|1112.3|1112.9|1110.9|172
1733816100000|2024-12-10 07:35:00|1112.9|1110.9|1113|1111|1113.1|1111.1|1112.5|1110.5|241
1733816400000|2024-12-10 07:40:00|1112.9|1110.9|1112.7|1110.7|1112.9|1110.9|1112.4|1110.4|189
1733816700000|2024-12-10 07:45:00|1112.6|1110.6|1111.9|1109.9|1112.6|1110.6|1111.7|1109.7|270
1733817000000|2024-12-10 07:50:00|1111.8|1109.8|1111.2|1109.2|1111.9|1109.9|1111.1|1109.1|215
1733817300000|2024-12-10 07:55:00|1111.3|1109.3|1111.1|1109.1|1111.4|1109.4|1110.5|1108.5|355
1733817600000|2024-12-10 08:00:00|1111.2|1109.2|1110.7|1108.7|1111.5|1109.5|1110.3|1108.3|1318
1733817900000|2024-12-10 08:05:00|1110.8|1108.8|1110.5|1108.5|1111.1|1109.1|1110.1|1108.1|592
1733818200000|2024-12-10 08:10:00|1110.4|1108.4|1110.7|1108.7|1110.9|1108.9|1110.2|1108.2|430
1733818500000|2024-12-10 08:15:00|1110.6|1108.6|1111.1|1109.1|1111.3|1109.3|1110.6|1108.6|416
1733818800000|2024-12-10 08:20:00|1111|1109|1111.1|1109.1|1111.4|1109.4|1111|1109|278
1733819100000|2024-12-10 08:25:00|1111|1109|1111.7|1109.7|1112|1110|1111|1109|281
1733819400000|2024-12-10 08:30:00|1111.8|1109.8|1112.2|1110.2|1112.2|1110.2|1111.5|1109.5|244
1733819700000|2024-12-10 08:35:00|1112.3|1110.3|1112.7|1110.7|1112.7|1110.7|1112.2|1110.2|274
1733820000000|2024-12-10 08:40:00|1112.6|1110.6|1112.6|1110.6|1112.7|1110.7|1112|1110|1144
1733820300000|2024-12-10 08:45:00|1112.5|1110.5|1111.7|1109.7|1112.5|1110.5|1111.7|1109.7|534
1733820600000|2024-12-10 08:50:00|1111.6|1109.6|1112.3|1110.3|1112.5|1110.5|1111.6|1109.6|329
1733820900000|2024-12-10 08:55:00|1112.2|1110.2|1111.9|1109.9|1112.6|1110.6|1111.7|1109.7|358
1733821200000|2024-12-10 09:00:00|1111.8|1109.8|1111.3|1109.3|1112.1|1110.1|1111.2|1109.2|410
1733821500000|2024-12-10 09:05:00|1111.2|1109.2|1111.2|1109.2|1111.4|1109.4|1111|1109|267
1733821800000|2024-12-10 09:10:00|1111.3|1109.3|1111.2|1109.2|1111.5|1109.5|1111|1109|241
1733822100000|2024-12-10 09:15:00|1111.1|1109.1|1111.3|1109.3|1111.4|1109.4|1110.7|1108.7|563
1733822400000|2024-12-10 09:20:00|1111.2|1109.2|1111.2|1109.2|1111.4|1109.4|1110.8|1108.8|246
1733822700000|2024-12-10 09:25:00|1111.1|1109.1|1110.5|1108.5|1111.5|1109.5|1110.5|1108.5|270
1733823000000|2024-12-10 09:30:00|1110.6|1108.6|1110.6|1108.6|1111.3|1109.3|1110.6|1108.6|324
1733823300000|2024-12-10 09:35:00|1110.5|1108.5|1109.2|1107.2|1110.5|1108.5|1108.6|1106.6|855
1733823600000|2024-12-10 09:40:00|1109.3|1107.3|1108.2|1106.2|1109.3|1107.3|1108.1|1106.1|294
1733823900000|2024-12-10 09:45:00|1108.3|1106.3|1109.1|1107.1|1109.4|1107.4|1108.1|1106.1|315
1733824200000|2024-12-10 09:50:00|1109.2|1107.2|1109.7|1107.7|1109.9|1107.9|1109.1|1107.1|490
1733824500000|2024-12-10 09:55:00|1109.6|1107.6|1110.4|1108.4|1110.5|1108.5|1109.6|1107.6|405
1733824800000|2024-12-10 10:00:00|1110.3|1108.3|1109.9|1107.9|1110.4|1108.4|1109.8|1107.8|351
1733825100000|2024-12-10 10:05:00|1109.8|1107.8|1110.1|1108.1|1110.3|1108.3|1109.7|1107.7|345
1733825400000|2024-12-10 10:10:00|1110|1108|1110|1108|1110.3|1108.3|1109.9|1107.9|330
1733825700000|2024-12-10 10:15:00|1109.9|1107.9|1110|1108|1110.4|1108.4|1109.7|1107.7|185
1733826000000|2024-12-10 10:20:00|1109.9|1107.9|1110|1108|1110|1108|1109.7|1107.7|107
1733826300000|2024-12-10 10:25:00|1110.1|1108.1|1110.8|1108.8|1110.8|1108.8|1110.1|1108.1|235
1733826600000|2024-12-10 10:30:00|1110.9|1108.9|1111|1109|1111.1|1109.1|1110.7|1108.7|158
1733826900000|2024-12-10 10:35:00|1110.9|1108.9|1110.7|1108.7|1111.1|1109.1|1110.6|1108.6|123
1733827200000|2024-12-10 10:40:00|1110.8|1108.8|1110.3|1108.3|1110.8|1108.8|1110.3|1108.3|230
1733827500000|2024-12-10 10:45:00|1110.2|1108.2|1110.1|1108.1|1110.5|1108.5|1109.9|1107.9|335
1733827800000|2024-12-10 10:50:00|1110.2|1108.2|1110.3|1108.3|1110.3|1108.3|1110|1108|232
1733828100000|2024-12-10 10:55:00|1110.2|1108.2|1110.1|1108.1|1110.6|1108.6|1110.1|1108.1|211
1733828400000|2024-12-10 11:00:00|1109.9|1107.9|1110.3|1108.3|1110.3|1108.3|1109.9|1107.9|236
1733828700000|2024-12-10 11:05:00|1110.2|1108.2|1110.7|1108.7|1110.8|1108.8|1110.1|1108.1|170
1733829000000|2024-12-10 11:10:00|1110.8|1108.8|1111.3|1109.3|1111.3|1109.3|1110.7|1108.7|176
1733829300000|2024-12-10 11:15:00|1111.4|1109.4|1111.9|1109.9|1111.9|1109.9|1111.4|1109.4|155
1733829600000|2024-12-10 11:20:00|1111.8|1109.8|1111.9|1109.9|1111.9|1109.9|1111.6|1109.6|173
1733829900000|2024-12-10 11:25:00|1111.8|1109.8|1113|1111|1113.1|1111.1|1111.8|1109.8|587
1733830200000|2024-12-10 11:30:00|1113.1|1111.1|1112.9|1110.9|1113.4|1111.4|1112.8|1110.8|493
1733830500000|2024-12-10 11:35:00|1113|1111|1113.6|1111.6|1113.7|1111.7|1113|1111|126
1733830800000|2024-12-10 11:40:00|1113.7|1111.7|1113.2|1111.2|1113.7|1111.7|1112.9|1110.9|126
1733831100000|2024-12-10 11:45:00|1113|1111|1113.2|1111.2|1113.4|1111.4|1112.9|1110.9|110
1733831400000|2024-12-10 11:50:00|1113.3|1111.3|1113.3|1111.3|1113.4|1111.4|1112.8|1110.8|237
1733831700000|2024-12-10 11:55:00|1113.4|1111.4|1114|1112|1114.1|1112.1|1113.4|1111.4|153
1733832000000|2024-12-10 12:00:00|1114.1|1112.1|1114.6|1112.6|1114.6|1112.6|1113.9|1111.9|270
1733832300000|2024-12-10 12:05:00|1114.7|1112.7|1114.2|1112.2|1114.9|1112.9|1114.2|1112.2|174
1733832600000|2024-12-10 12:10:00|1114.3|1112.3|1113.8|1111.8|1114.6|1112.6|1113.6|1111.6|111
1733832900000|2024-12-10 12:15:00|1113.7|1111.7|1113.4|1111.4|1113.7|1111.7|1113.1|1111.1|105
1733833200000|2024-12-10 12:20:00|1113.5|1111.5|1113.5|1111.5|1113.8|1111.8|1113.4|1111.4|145
1733833500000|2024-12-10 12:25:00|1113.4|1111.4|1113.1|1111.1|1113.7|1111.7|1113.1|1111.1|139
1733833800000|2024-12-10 12:30:00|1113.2|1111.2|1112.6|1110.6|1113.2|1111.2|1112.5|1110.5|402
1733834100000|2024-12-10 12:35:00|1112.7|1110.7|1113.2|1111.2|1113.2|1111.2|1112.4|1110.4|261
1733834400000|2024-12-10 12:40:00|1113.3|1111.3|1113.5|1111.5|1113.7|1111.7|1113.2|1111.2|95
1733834700000|2024-12-10 12:45:00|1113.6|1111.6|1114.3|1112.3|1114.3|1112.3|1113.4|1111.4|147
1733835000000|2024-12-10 12:50:00|1114.2|1112.2|1114.4|1112.4|1114.4|1112.4|1114|1112|65
1733835300000|2024-12-10 12:55:00|1114.3|1112.3|1114.4|1112.4|1114.5|1112.5|1114.2|1112.2|85
1733835600000|2024-12-10 13:00:00|1114.5|1112.5|1114.5|1112.5|1114.8|1112.8|1114.2|1112.2|196
1733835900000|2024-12-10 13:05:00|1114.4|1112.4|1114.6|1112.6|1114.6|1112.6|1114.2|1112.2|183
1733836200000|2024-12-10 13:10:00|1114.4|1112.4|1114.1|1112.1|1114.4|1112.4|1113.9|1111.9|146
1733836500000|2024-12-10 13:15:00|1114|1112|1113.3|1111.3|1114|1112|1113.1|1111.1|265
1733836800000|2024-12-10 13:20:00|1113.4|1111.4|1113|1111|1113.6|1111.6|1113|1111|337
1733837100000|2024-12-10 13:25:00|1112.9|1110.9|1112.9|1110.9|1113.6|1111.6|1112.8|1110.8|294
1733837400000|2024-12-10 13:30:00|1113|1111|1113.4|1111.4|1113.4|1111.4|1112.9|1110.9|298
1733837700000|2024-12-10 13:35:00|1113.6|1111.6|1114.1|1112.1|1114.5|1112.5|1113.6|1111.6|1194
1733838000000|2024-12-10 13:40:00|1114.2|1112.2|1113.8|1111.8|1114.3|1112.3|1113.8|1111.8|341
1733838300000|2024-12-10 13:45:00|1113.9|1111.9|1114.1|1112.1|1114.3|1112.3|1113.7|1111.7|405
1733838600000|2024-12-10 13:50:00|1114.2|1112.2|1114.3|1112.3|1114.6|1112.6|1113.9|1111.9|463
1733838900000|2024-12-10 13:55:00|1114.4|1112.4|1113.8|1111.8|1114.4|1112.4|1113.5|1111.5|545
1733839200000|2024-12-10 14:00:00|1113.7|1111.7|1114.4|1112.4|1114.5|1112.5|1113.4|1111.4|738
1733839500000|2024-12-10 14:05:00|1114.6|1112.6|1115|1113|1115|1113|1114.3|1112.3|557
1733839800000|2024-12-10 14:10:00|1114.9|1112.9|1114.2|1112.2|1114.9|1112.9|1114|1112|355
1733840100000|2024-12-10 14:15:00|1114.1|1112.1|1114.5|1112.5|1114.5|1112.5|1114|1112|240
1733840400000|2024-12-10 14:20:00|1114.4|1112.4|1114.2|1112.2|1114.4|1112.4|1113.9|1111.9|241
1733840700000|2024-12-10 14:25:00|1114.1|1112.1|1114.4|1112.4|1114.4|1112.4|1114|1112|273
1733841000000|2024-12-10 14:30:00|1113.7|1113.2|1114.7|1114.2|1114.9|1114.4|1112.8|1112.3|3484
1733841300000|2024-12-10 14:35:00|1114.8|1114.3|1113.4|1112.9|1114.9|1114.4|1112.9|1112.4|1975
1733841600000|2024-12-10 14:40:00|1113.3|1112.8|1112.6|1112.1|1113.3|1112.8|1111.6|1111.1|2344
1733841900000|2024-12-10 14:45:00|1112.5|1112|1111.3|1110.8|1112.7|1112.2|1111.2|1110.7|1932
1733842200000|2024-12-10 14:50:00|1111.4|1110.9|1110.2|1109.7|1111.4|1110.9|1109.6|1109.1|2360
1733842500000|2024-12-10 14:55:00|1110.1|1109.6|1110.4|1109.9|1110.7|1110.2|1109.8|1109.3|1865
1733842800000|2024-12-10 15:00:00|1110.5|1110|1110.3|1109.8|1111|1110.5|1110.1|1109.6|2598
1733843100000|2024-12-10 15:05:00|1110.4|1109.9|1110.4|1109.9|1110.9|1110.4|1110.1|1109.6|1281
1733843400000|2024-12-10 15:10:00|1110.3|1109.8|1110.5|1110|1110.6|1110.1|1109.9|1109.4|913
1733843700000|2024-12-10 15:15:00|1110.4|1109.9|1110.1|1109.6|1110.7|1110.2|1109.9|1109.4|868
1733844000000|2024-12-10 15:20:00|1110.2|1109.7|1109.5|1109|1110.3|1109.8|1109.4|1108.9|1073
1733844300000|2024-12-10 15:25:00|1109.4|1108.9|1108.5|1108|1109.4|1108.9|1108.4|1107.9|1260
1733844600000|2024-12-10 15:30:00|1108.4|1107.9|1109.3|1108.8|1109.4|1108.9|1108.4|1107.9|1493
1733844900000|2024-12-10 15:35:00|1109.2|1108.7|1109.2|1108.7|1109.3|1108.8|1108.8|1108.3|1306
1733845200000|2024-12-10 15:40:00|1109.1|1108.6|1110.3|1109.8|1110.5|1110|1109|1108.5|733
1733845500000|2024-12-10 15:45:00|1110.2|1109.7|1110.7|1110.2|1111.1|1110.6|1110.2|1109.7|712
1733845800000|2024-12-10 15:50:00|1110.6|1110.1|1109.5|1109|1110.6|1110.1|1109.4|1108.9|629
1733846100000|2024-12-10 15:55:00|1109.4|1108.9|1109.2|1108.7|1109.4|1108.9|1109|1108.5|640
1733846400000|2024-12-10 16:00:00|1109.1|1108.6|1109.1|1108.6|1109.5|1109|1108.7|1108.2|1282
1733846700000|2024-12-10 16:05:00|1109|1108.5|1108.1|1107.6|1109.1|1108.6|1107.6|1107.1|939
1733847000000|2024-12-10 16:10:00|1108.2|1107.7|1108.8|1108.3|1108.9|1108.4|1108|1107.5|511
1733847300000|2024-12-10 16:15:00|1108.7|1108.2|1108.6|1108.1|1108.7|1108.2|1108.2|1107.7|385
1733847600000|2024-12-10 16:20:00|1108.7|1108.2|1108.7|1108.2|1109|1108.5|1108.5|1108|909
1733847900000|2024-12-10 16:25:00|1108.8|1108.3|1108.4|1107.9|1109.4|1108.9|1108.4|1107.9|1234
1733848200000|2024-12-10 16:30:00|1108.5|1108|1108.3|1107.8|1108.9|1108.4|1108.1|1107.6|1006
1733848500000|2024-12-10 16:35:00|1108.4|1107.9|1108.6|1108.1|1108.9|1108.4|1108|1107.5|748
1733848800000|2024-12-10 16:40:00|1108.7|1108.2|1108.5|1108|1108.7|1108.2|1108.2|1107.7|635
1733849100000|2024-12-10 16:45:00|1108.6|1108.1|1108.6|1108.1|1108.6|1108.1|1108.2|1107.7|574
1733849400000|2024-12-10 16:50:00|1108.7|1108.2|1108.2|1107.7|1108.8|1108.3|1108.2|1107.7|566
1733849700000|2024-12-10 16:55:00|1108.3|1107.8|1109.4|1108.9|1109.5|1109|1108.2|1107.7|725
1733850000000|2024-12-10 17:00:00|1109.3|1108.8|1109|1108.5|1109.3|1108.8|1108.7|1108.2|397
1733850300000|2024-12-10 17:05:00|1109.1|1108.6|1108.7|1108.2|1109.1|1108.6|1108.7|1108.2|373
1733850600000|2024-12-10 17:10:00|1108.8|1108.3|1108.3|1107.8|1108.9|1108.4|1108.3|1107.8|231
1733850900000|2024-12-10 17:15:00|1108.4|1107.9|1108.4|1107.9|1108.6|1108.1|1108|1107.5|481
1733851200000|2024-12-10 17:20:00|1108.5|1108|1108.7|1108.2|1108.9|1108.4|1108.2|1107.7|349
1733851500000|2024-12-10 17:25:00|1108.6|1108.1|1108.4|1107.9|1108.7|1108.2|1108.3|1107.8|255
1733851800000|2024-12-10 17:30:00|1108.3|1107.8|1108.4|1107.9|1108.4|1107.9|1108.1|1107.6|182
1733852100000|2024-12-10 17:35:00|1108.3|1107.8|1108.2|1107.7|1108.4|1107.9|1108|1107.5|257
1733852400000|2024-12-10 17:40:00|1108.1|1107.6|1108.2|1107.7|1108.3|1107.8|1107.8|1107.3|200
1733852700000|2024-12-10 17:45:00|1108.3|1107.8|1108.4|1107.9|1108.4|1107.9|1108.1|1107.6|301
1733853000000|2024-12-10 17:50:00|1108.5|1108|1107.9|1107.4|1108.5|1108|1107.7|1107.2|372
1733853300000|2024-12-10 17:55:00|1108|1107.5|1107.7|1107.2|1108.1|1107.6|1107.7|1107.2|300
1733853600000|2024-12-10 18:00:00|1107.8|1107.3|1107.4|1106.9|1108|1107.5|1107.4|1106.9|414
1733853900000|2024-12-10 18:05:00|1107.3|1106.8|1107.4|1106.9|1107.7|1107.2|1107.3|1106.8|350
1733854200000|2024-12-10 18:10:00|1107.5|1107|1107.5|1107|1107.8|1107.3|1107.2|1106.7|317
1733854500000|2024-12-10 18:15:00|1107.6|1107.1|1108.2|1107.7|1108.3|1107.8|1107.6|1107.1|482
1733854800000|2024-12-10 18:20:00|1108.1|1107.6|1108.5|1108|1108.7|1108.2|1108|1107.5|603
1733855100000|2024-12-10 18:25:00|1108.6|1108.1|1108.5|1108|1108.9|1108.4|1108.4|1107.9|511
1733855400000|2024-12-10 18:30:00|1108.4|1107.9|1108.4|1107.9|1108.6|1108.1|1108.3|1107.8|206
1733855700000|2024-12-10 18:35:00|1108.5|1108|1108.8|1108.3|1109|1108.5|1108.5|1108|317
1733856000000|2024-12-10 18:40:00|1108.7|1108.2|1108.3|1107.8|1108.7|1108.2|1108.3|1107.8|471
1733856300000|2024-12-10 18:45:00|1108.4|1107.9|1108.3|1107.8|1108.4|1107.9|1108.2|1107.7|396
1733856600000|2024-12-10 18:50:00|1108.2|1107.7|1108.1|1107.6|1108.5|1108|1108.1|1107.6|589
1733856900000|2024-12-10 18:55:00|1108.2|1107.7|1107.8|1107.3|1108.4|1107.9|1107.7|1107.2|635
1733857200000|2024-12-10 19:00:00|1107.7|1107.2|1107.6|1107.1|1107.9|1107.4|1107.5|1107|624
1733857500000|2024-12-10 19:05:00|1107.5|1107|1107.7|1107.2|1107.8|1107.3|1107.3|1106.8|419
1733857800000|2024-12-10 19:10:00|1107.6|1107.1|1107.4|1106.9|1107.6|1107.1|1107.2|1106.7|538
1733858100000|2024-12-10 19:15:00|1107.3|1106.8|1108.4|1107.9|1108.5|1108|1107.3|1106.8|916
1733858400000|2024-12-10 19:20:00|1108.5|1108|1108.1|1107.6|1108.6|1108.1|1108.1|1107.6|624
1733858700000|2024-12-10 19:25:00|1108.2|1107.7|1107.6|1107.1|1108.2|1107.7|1107.6|1107.1|295
1733859000000|2024-12-10 19:30:00|1107.5|1107|1107.1|1106.6|1107.7|1107.2|1107.1|1106.6|434
1733859300000|2024-12-10 19:35:00|1107|1106.5|1107|1106.5|1107.4|1106.9|1107|1106.5|460
1733859600000|2024-12-10 19:40:00|1107.1|1106.6|1107.7|1107.2|1107.9|1107.4|1107|1106.5|492
1733859900000|2024-12-10 19:45:00|1107.8|1107.3|1107.3|1106.8|1107.8|1107.3|1107.3|1106.8|347
1733860200000|2024-12-10 19:50:00|1107.2|1106.7|1107.3|1106.8|1107.4|1106.9|1107|1106.5|341
1733860500000|2024-12-10 19:55:00|1107.4|1106.9|1107.6|1107.1|1107.9|1107.4|1107.2|1106.7|1040
1733860800000|2024-12-10 20:00:00|1107.5|1107|1107.6|1107.1|1108|1107.5|1107.5|1107|742
1733861100000|2024-12-10 20:05:00|1107.5|1107|1107.9|1107.4|1107.9|1107.4|1107.4|1106.9|741
1733861400000|2024-12-10 20:10:00|1107.8|1107.3|1107.7|1107.2|1107.9|1107.4|1107.5|1107|390
1733861700000|2024-12-10 20:15:00|1107.8|1107.3|1107.6|1107.1|1107.9|1107.4|1107.4|1106.9|336
1733862000000|2024-12-10 20:20:00|1107.7|1107.2|1107.9|1107.4|1107.9|1107.4|1107.4|1106.9|442
1733862300000|2024-12-10 20:25:00|1107.8|1107.3|1107.5|1107|1108|1107.5|1107.5|1107|211
1733862600000|2024-12-10 20:30:00|1107.6|1107.1|1107.4|1106.9|1107.6|1107.1|1107.2|1106.7|786
1733862900000|2024-12-10 20:35:00|1107.5|1107|1107.2|1106.7|1107.5|1107|1107.2|1106.7|451
1733863200000|2024-12-10 20:40:00|1107.1|1106.6|1107.5|1107|1107.6|1107.1|1106.8|1106.3|1176
1733863500000|2024-12-10 20:45:00|1107.4|1106.9|1107|1106.5|1107.5|1107|1106.7|1106.2|627
1733863800000|2024-12-10 20:50:00|1107.1|1106.6|1107.5|1107|1107.7|1107.2|1107|1106.5|1634
1733864100000|2024-12-10 20:55:00|1107.6|1107.1|1106.4|1105.9|1107.7|1107.2|1106.1|1105.6|12057
1733864400000|2024-12-10 21:00:00|1107.1|1105.1|1107.3|1105.3|1107.3|1105.3|1107|1105|1885
1733864700000|2024-12-10 21:05:00|1107.2|1105.2|1107.6|1105.6|1107.6|1105.6|1107.1|1105.1|179
1733865000000|2024-12-10 21:10:00|1107.5|1105.5|1107.5|1105.5|1107.7|1105.7|1107.5|1105.5|65
1733865300000|2024-12-10 21:15:00|1107.4|1105.4|1107.2|1105.2|1107.4|1105.4|1107.1|1105.1|112
1733865600000|2024-12-10 21:20:00|1107.3|1105.3|1107.6|1105.6|1107.7|1105.7|1107.3|1105.3|75
1733865900000|2024-12-10 21:25:00|1107.7|1105.7|1107.5|1105.5|1107.7|1105.7|1107.5|1105.5|17
1733866200000|2024-12-10 21:30:00|1107.6|1105.6|1107.4|1105.4|1107.7|1105.7|1107.4|1105.4|9
1733866500000|2024-12-10 21:35:00|1107.5|1105.5|1107.7|1105.7|1107.7|1105.7|1107.5|1105.5|46
1733866800000|2024-12-10 21:40:00|1107.6|1105.6|1107.6|1105.6|1107.6|1105.6|1107.6|1105.6|6
1733867100000|2024-12-10 21:45:00|||||||||4
1733867400000|2024-12-10 21:50:00|1107.5|1105.5|1107.3|1105.3|1107.5|1105.5|1107.3|1105.3|72
1733867700000|2024-12-10 21:55:00|1107.4|1105.4|1107.3|1105.3|1107.4|1105.4|1107.2|1105.2|138
1733870400000|2024-12-10 22:40:00|1107.4|1105.4|1107.4|1105.4|1107.4|1105.4|1107.4|1105.4|0
1733871600000|2024-12-10 23:00:00|1107.6|1105.6|1107.5|1105.5|1107.9|1105.9|1107.5|1105.5|0
1733871900000|2024-12-10 23:05:00|1107.4|1105.4|1107.3|1105.3|1107.5|1105.5|1107.3|1105.3|0
1733872200000|2024-12-10 23:10:00|1107.4|1105.4|1107.3|1105.3|1107.4|1105.4|1107.2|1105.2|0
1733872500000|2024-12-10 23:15:00|1107.2|1105.2|1107.1|1105.1|1107.3|1105.3|1107.1|1105.1|0
1733872800000|2024-12-10 23:20:00|1107.2|1105.2|1107|1105|1107.2|1105.2|1107|1105|0
1733873100000|2024-12-10 23:25:00|1107.1|1105.1|1107|1105|1107.1|1105.1|1107|1105|0
1733873400000|2024-12-10 23:30:00|1107.1|1105.1|1107.3|1105.3|1107.3|1105.3|1107.1|1105.1|0
1733873700000|2024-12-10 23:35:00|1107.4|1105.4|1107.3|1105.3|1107.4|1105.4|1107.3|1105.3|0
1733874000000|2024-12-10 23:40:00|1107.2|1105.2|1107.1|1105.1|1107.3|1105.3|1107.1|1105.1|0
1733874300000|2024-12-10 23:45:00|1107.2|1105.2|1107.3|1105.3|1107.4|1105.4|1107.2|1105.2|0
1733874900000|2024-12-10 23:55:00|1107.2|1105.2|1107.3|1105.3|1107.3|1105.3|1107.2|1105.2|0
1733875200000|2024-12-11 00:00:00|1107.2|1105.2|1106.9|1104.9|1107.3|1105.3|1106.9|1104.9|0
1733875500000|2024-12-11 00:05:00|1107|1105|1107|1105|1107|1105|1106.9|1104.9|0
1733875800000|2024-12-11 00:10:00|1106.9|1104.9|1107|1105|1107|1105|1106.9|1104.9|0
1733876100000|2024-12-11 00:15:00|1106.9|1104.9|1107|1105|1107|1105|1106.9|1104.9|0
1733876400000|2024-12-11 00:20:00|1106.9|1104.9|1107|1105|1107.1|1105.1|1106.9|1104.9|0
1733877000000|2024-12-11 00:30:00|1106.9|1104.9|1106.8|1104.8|1107|1105|1106.8|1104.8|0
1733877300000|2024-12-11 00:35:00|1106.9|1104.9|1107.1|1105.1|1107.1|1105.1|1106.9|1104.9|0
1733877600000|2024-12-11 00:40:00|1107.2|1105.2|1107.1|1105.1|1107.2|1105.2|1107|1105|0
1733877900000|2024-12-11 00:45:00|1107.2|1105.2|1107.3|1105.3|1107.4|1105.4|1107.1|1105.1|0
1733878200000|2024-12-11 00:50:00|1107.2|1105.2|1107.4|1105.4|1107.4|1105.4|1107.2|1105.2|0
1733878500000|2024-12-11 00:55:00|1107.3|1105.3|1107.1|1105.1|1107.3|1105.3|1107.1|1105.1|0
1733878800000|2024-12-11 01:00:00|1110|1108|1110.5|1108.5|1110.6|1108.6|1109.1|1107.1|280
1733879100000|2024-12-11 01:05:00|1110.4|1108.4|1110.7|1108.7|1110.7|1108.7|1109.6|1107.6|123
1733879400000|2024-12-11 01:10:00|1110.9|1108.9|1110.9|1108.9|1111.2|1109.2|1110.4|1108.4|49
1733879700000|2024-12-11 01:15:00|1111.1|1109.1|1111.5|1109.5|1112.2|1110.2|1111|1109|91
1733880000000|2024-12-11 01:20:00|1111.3|1109.3|1111.6|1109.6|1111.7|1109.7|1111.1|1109.1|99
1733880300000|2024-12-11 01:25:00|1111.7|1109.7|1111.9|1109.9|1112|1110|1111.4|1109.4|72
1733880600000|2024-12-11 01:30:00|1112.1|1110.1|1111.6|1109.6|1112.4|1110.4|1111.1|1109.1|114
1733880900000|2024-12-11 01:35:00|1111.9|1109.9|1111.8|1109.8|1112.6|1110.6|1111.8|1109.8|29
1733881200000|2024-12-11 01:40:00|1111.7|1109.7|1112.1|1110.1|1112.3|1110.3|1111.7|1109.7|13
1733881500000|2024-12-11 01:45:00|1112.5|1110.5|1113.8|1111.8|1113.8|1111.8|1112|1110|44
1733881800000|2024-12-11 01:50:00|1113.7|1111.7|1114|1112|1114|1112|1113.2|1111.2|102
1733882100000|2024-12-11 01:55:00|1113.7|1111.7|1113.4|1111.4|1114.5|1112.5|1112.8|1110.8|81
1733882400000|2024-12-11 02:00:00|1113.6|1111.6|1113.2|1111.2|1113.8|1111.8|1113.2|1111.2|48
1733882700000|2024-12-11 02:05:00|1113.1|1111.1|1113.2|1111.2|1113.4|1111.4|1113|1111|45
1733883000000|2024-12-11 02:10:00|1113.1|1111.1|1113.4|1111.4|1113.4|1111.4|1113.1|1111.1|31
1733883300000|2024-12-11 02:15:00|1113.7|1111.7|1112.9|1110.9|1113.7|1111.7|1112.7|1110.7|25
1733883600000|2024-12-11 02:20:00|1112.8|1110.8|1112.1|1110.1|1112.8|1110.8|1111.6|1109.6|24
1733883900000|2024-12-11 02:25:00|1112.4|1110.4|1112.5|1110.5|1112.6|1110.6|1112.1|1110.1|13
1733884200000|2024-12-11 02:30:00|1112.6|1110.6|1112.1|1110.1|1112.6|1110.6|1111.8|1109.8|22
1733884500000|2024-12-11 02:35:00|1112|1110|1111.6|1109.6|1112.1|1110.1|1111.5|1109.5|35
1733884800000|2024-12-11 02:40:00|1111.9|1109.9|1111.9|1109.9|1111.9|1109.9|1111.6|1109.6|9
1733885100000|2024-12-11 02:45:00|1111.8|1109.8|1111.8|1109.8|1111.8|1109.8|1111.8|1109.8|5
1733885400000|2024-12-11 02:50:00|1111.9|1109.9|1111.8|1109.8|1111.9|1109.9|1111.6|1109.6|18
1733885700000|2024-12-11 02:55:00|1111.7|1109.7|1111.9|1109.9|1112.2|1110.2|1111.7|1109.7|7
1733886000000|2024-12-11 03:00:00|1112.1|1110.1|1111.6|1109.6|1112.1|1110.1|1111.6|1109.6|20
1733886300000|2024-12-11 03:05:00|1111.4|1109.4|1109.8|1107.8|1111.4|1109.4|1109.8|1107.8|10
1733886600000|2024-12-11 03:10:00|1109.6|1107.6|1110.9|1108.9|1110.9|1108.9|1109.6|1107.6|10
1733886900000|2024-12-11 03:15:00|1111.4|1109.4|1111.8|1109.8|1111.8|1109.8|1111.4|1109.4|5
1733887200000|2024-12-11 03:20:00|1111.7|1109.7|1110.4|1108.4|1111.7|1109.7|1110.4|1108.4|16
1733887500000|2024-12-11 03:25:00|1110.2|1108.2|1110.6|1108.6|1110.6|1108.6|1110.2|1108.2|21
1733887800000|2024-12-11 03:30:00|1110.5|1108.5|1110.4|1108.4|1111|1109|1110.2|1108.2|17
1733888100000|2024-12-11 03:35:00|1110.2|1108.2|1110|1108|1110.2|1108.2|1110|1108|21
1733888400000|2024-12-11 03:40:00|1109.9|1107.9|1110|1108|1110.1|1108.1|1109.9|1107.9|12
1733888700000|2024-12-11 03:45:00|1109.9|1107.9|1109.7|1107.7|1109.9|1107.9|1109.7|1107.7|15
1733889000000|2024-12-11 03:50:00|1110.5|1108.5|1110.7|1108.7|1111|1109|1110.4|1108.4|32
1733889300000|2024-12-11 03:55:00|1110.6|1108.6|1110.7|1108.7|1110.7|1108.7|1110.5|1108.5|8
1733889600000|2024-12-11 04:00:00|1110.8|1108.8|1110.9|1108.9|1111.1|1109.1|1110.8|1108.8|38
1733889900000|2024-12-11 04:05:00|1111|1109|1111|1109|1111.1|1109.1|1111|1109|39
1733890200000|2024-12-11 04:10:00|1110.9|1108.9|1111|1109|1111|1109|1110.8|1108.8|30
1733890500000|2024-12-11 04:15:00|1111.1|1109.1|1110.7|1108.7|1111.1|1109.1|1110.7|1108.7|27
1733890800000|2024-12-11 04:20:00|1110.6|1108.6|1110.7|1108.7|1110.8|1108.8|1110.6|1108.6|42
1733891100000|2024-12-11 04:25:00|1110.6|1108.6|1110.5|1108.5|1110.7|1108.7|1110.4|1108.4|54
1733891400000|2024-12-11 04:30:00|1110.4|1108.4|1110.3|1108.3|1110.4|1108.4|1110.3|1108.3|12
1733891700000|2024-12-11 04:35:00|1110.2|1108.2|1110.1|1108.1|1110.2|1108.2|1109.9|1107.9|29
1733892000000|2024-12-11 04:40:00|1110|1108|1109.7|1107.7|1110|1108|1109.6|1107.6|51
1733892300000|2024-12-11 04:45:00|1109.8|1107.8|1110|1108|1110|1108|1109.6|1107.6|30
1733892600000|2024-12-11 04:50:00|1109.9|1107.9|1110.6|1108.6|1110.6|1108.6|1109.9|1107.9|30
1733892900000|2024-12-11 04:55:00|1110.8|1108.8|1111.2|1109.2|1111.2|1109.2|1110.8|1108.8|21
1733893200000|2024-12-11 05:00:00|1111.1|1109.1|1110.6|1108.6|1111.1|1109.1|1110.2|1108.2|158
1733893500000|2024-12-11 05:05:00|1110.5|1108.5|1110|1108|1110.9|1108.9|1110|1108|78
1733893800000|2024-12-11 05:10:00|1110.1|1108.1|1110.1|1108.1|1110.2|1108.2|1109.6|1107.6|53
1733894100000|2024-12-11 05:15:00|1110.4|1108.4|1109.9|1107.9|1110.5|1108.5|1109.7|1107.7|49
1733894400000|2024-12-11 05:20:00|1110|1108|1110.3|1108.3|1110.6|1108.6|1110|1108|81
1733894700000|2024-12-11 05:25:00|1110.2|1108.2|1110.3|1108.3|1110.5|1108.5|1109.9|1107.9|133
1733895000000|2024-12-11 05:30:00|1110.2|1108.2|1109.3|1107.3|1110.2|1108.2|1109.2|1107.2|36
1733895300000|2024-12-11 05:35:00|1109.4|1107.4|1109.1|1107.1|1109.4|1107.4|1108.7|1106.7|57
1733895600000|2024-12-11 05:40:00|1109.3|1107.3|1109.6|1107.6|1109.7|1107.7|1109.2|1107.2|32
1733895900000|2024-12-11 05:45:00|1109.7|1107.7|1109.9|1107.9|1110|1108|1109.5|1107.5|50
1733896200000|2024-12-11 05:50:00|1109.8|1107.8|1110.4|1108.4|1110.4|1108.4|1109.5|1107.5|71
1733896500000|2024-12-11 05:55:00|1110.5|1108.5|1110|1108|1110.6|1108.6|1110|1108|49
1733896800000|2024-12-11 06:00:00|1109.9|1107.9|1109.3|1107.3|1109.9|1107.9|1109.2|1107.2|104
1733897100000|2024-12-11 06:05:00|1109.4|1107.4|1110|1108|1110|1108|1109.4|1107.4|84
1733897400000|2024-12-11 06:10:00|1110.1|1108.1|1110|1108|1110.2|1108.2|1109.7|1107.7|80
1733897700000|2024-12-11 06:15:00|1110.2|1108.2|1110.3|1108.3|1110.3|1108.3|1109.6|1107.6|31
1733898000000|2024-12-11 06:20:00|1110.2|1108.2|1110.3|1108.3|1110.5|1108.5|1110|1108|76
1733898300000|2024-12-11 06:25:00|1110.1|1108.1|1110.3|1108.3|1110.6|1108.6|1110.1|1108.1|81
1733898600000|2024-12-11 06:30:00|1110.2|1108.2|1109.9|1107.9|1110.4|1108.4|1109.9|1107.9|25
1733898900000|2024-12-11 06:35:00|1109.7|1107.7|1109.5|1107.5|1109.8|1107.8|1109.2|1107.2|43
1733899200000|2024-12-11 06:40:00|1109.6|1107.6|1109.5|1107.5|1109.6|1107.6|1109.3|1107.3|25
1733899500000|2024-12-11 06:45:00|1109.4|1107.4|1108.8|1106.8|1109.4|1107.4|1108.6|1106.6|102
1733899800000|2024-12-11 06:50:00|1108.9|1106.9|1109.8|1107.8|1109.8|1107.8|1108.9|1106.9|36
1733900100000|2024-12-11 06:55:00|1109.7|1107.7|1110.1|1108.1|1110.1|1108.1|1109.7|1107.7|35
1733900400000|2024-12-11 07:00:00|1110.2|1108.2|1110.4|1108.4|1110.6|1108.6|1110.2|1108.2|113
1733900700000|2024-12-11 07:05:00|1110.3|1108.3|1107.8|1105.8|1110.7|1108.7|1107.4|1105.4|391
1733901000000|2024-12-11 07:10:00|1107.5|1105.5|1107.2|1105.2|1108.2|1106.2|1106.7|1104.7|328
1733901300000|2024-12-11 07:15:00|1107.6|1105.6|1108.4|1106.4|1108.5|1106.5|1107.5|1105.5|128
1733901600000|2024-12-11 07:20:00|1108.3|1106.3|1107.1|1105.1|1108.3|1106.3|1106.9|1104.9|73
1733901900000|2024-12-11 07:25:00|1107|1105|1106.6|1104.6|1107|1105|1105.6|1103.6|202
1733902200000|2024-12-11 07:30:00|1106.5|1104.5|1106.2|1104.2|1106.7|1104.7|1105.9|1103.9|110
1733902500000|2024-12-11 07:35:00|1106|1104|1106.1|1104.1|1106.3|1104.3|1105.5|1103.5|115
1733902800000|2024-12-11 07:40:00|1106.2|1104.2|1106.8|1104.8|1106.9|1104.9|1106.2|1104.2|84
1733903100000|2024-12-11 07:45:00|1106.7|1104.7|1107|1105|1107.1|1105.1|1106.2|1104.2|151
1733903400000|2024-12-11 07:50:00|1106.9|1104.9|1107.4|1105.4|1107.4|1105.4|1106.6|1104.6|124
1733903700000|2024-12-11 07:55:00|1107.3|1105.3|1107.3|1105.3|1107.4|1105.4|1106.7|1104.7|321
1733904000000|2024-12-11 08:00:00|1107.4|1105.4|1107.8|1105.8|1107.8|1105.8|1106.8|1104.8|421
1733904300000|2024-12-11 08:05:00|1107.7|1105.7|1107.2|1105.2|1107.8|1105.8|1107|1105|576
1733904600000|2024-12-11 08:10:00|1107.3|1105.3|1107.2|1105.2|1107.5|1105.5|1107.2|1105.2|122
1733904900000|2024-12-11 08:15:00|1107.3|1105.3|1107.6|1105.6|1107.6|1105.6|1107.1|1105.1|120
1733905200000|2024-12-11 08:20:00|1107.5|1105.5|1107.8|1105.8|1108.1|1106.1|1107.4|1105.4|130
1733905500000|2024-12-11 08:25:00|1108|1106|1107.3|1105.3|1108|1106|1107.3|1105.3|185
1733905800000|2024-12-11 08:30:00|1107.4|1105.4|1107.9|1105.9|1108|1106|1107.4|1105.4|128
1733906100000|2024-12-11 08:35:00|1108|1106|1108.1|1106.1|1108.4|1106.4|1108|1106|115
1733906400000|2024-12-11 08:40:00|1108|1106|1107.7|1105.7|1108.1|1106.1|1107.7|1105.7|114
1733906700000|2024-12-11 08:45:00|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|1107.6|1105.6|126
1733907000000|2024-12-11 08:50:00|1107.9|1105.9|1107.5|1105.5|1107.9|1105.9|1107.3|1105.3|106
1733907300000|2024-12-11 08:55:00|1107.6|1105.6|1107.1|1105.1|1107.6|1105.6|1107.1|1105.1|125
1733907600000|2024-12-11 09:00:00|1107|1105|1107.3|1105.3|1107.6|1105.6|1106.8|1104.8|226
1733907900000|2024-12-11 09:05:00|1107.4|1105.4|1107.6|1105.6|1107.6|1105.6|1107.1|1105.1|107
1733908200000|2024-12-11 09:10:00|1107.5|1105.5|1107.8|1105.8|1107.9|1105.9|1106.9|1104.9|158
1733908500000|2024-12-11 09:15:00|1107.9|1105.9|1107|1105|1107.9|1105.9|1106.7|1104.7|173
1733908800000|2024-12-11 09:20:00|1107.1|1105.1|1107.2|1105.2|1107.4|1105.4|1106.9|1104.9|394
1733909100000|2024-12-11 09:25:00|1107.3|1105.3|1107.2|1105.2|1107.4|1105.4|1106.9|1104.9|201
1733909400000|2024-12-11 09:30:00|1107.1|1105.1|1106.3|1104.3|1107.1|1105.1|1106|1104|231
1733909700000|2024-12-11 09:35:00|1106.2|1104.2|1106.6|1104.6|1106.7|1104.7|1106.2|1104.2|100
1733910000000|2024-12-11 09:40:00|1106.7|1104.7|1106.9|1104.9|1107|1105|1106.5|1104.5|153
1733910300000|2024-12-11 09:45:00|1106.8|1104.8|1106.9|1104.9|1107|1105|1106.7|1104.7|214
1733910600000|2024-12-11 09:50:00|1107|1105|1107.4|1105.4|1107.5|1105.5|1106.9|1104.9|227
1733910900000|2024-12-11 09:55:00|1107.3|1105.3|1108.1|1106.1|1108.1|1106.1|1107.3|1105.3|312
1733911200000|2024-12-11 10:00:00|1107.9|1105.9|1107.8|1105.8|1108.1|1106.1|1107.4|1105.4|461
1733911500000|2024-12-11 10:05:00|1107.9|1105.9|1107.1|1105.1|1107.9|1105.9|1107|1105|118
1733911800000|2024-12-11 10:10:00|1107.2|1105.2|1107.7|1105.7|1107.8|1105.8|1106.9|1104.9|108
1733912100000|2024-12-11 10:15:00|1107.6|1105.6|1107.7|1105.7|1108|1106|1107.6|1105.6|166
1733912400000|2024-12-11 10:20:00|1107.8|1105.8|1108.1|1106.1|1108.1|1106.1|1107.7|1105.7|126
1733912700000|2024-12-11 10:25:00|1108|1106|1108.4|1106.4|1108.4|1106.4|1107.9|1105.9|142
1733913000000|2024-12-11 10:30:00|1108.3|1106.3|1108.8|1106.8|1108.8|1106.8|1108.2|1106.2|146
1733913300000|2024-12-11 10:35:00|1108.7|1106.7|1108.8|1106.8|1108.9|1106.9|1108.7|1106.7|383
1733913600000|2024-12-11 10:40:00|1108.7|1106.7|1109.1|1107.1|1109.1|1107.1|1108.6|1106.6|144
1733913900000|2024-12-11 10:45:00|1109|1107|1109.2|1107.2|1109.3|1107.3|1109|1107|135
1733914200000|2024-12-11 10:50:00|1109.1|1107.1|1109.1|1107.1|1109.3|1107.3|1108.9|1106.9|81
1733914500000|2024-12-11 10:55:00|1109|1107|1109.2|1107.2|1109.6|1107.6|1109|1107|108
1733914800000|2024-12-11 11:00:00|1109.3|1107.3|1109.4|1107.4|1109.5|1107.5|1109.3|1107.3|138
1733915100000|2024-12-11 11:05:00|1109.5|1107.5|1109.6|1107.6|1109.6|1107.6|1109.4|1107.4|86
1733915400000|2024-12-11 11:10:00|1109.7|1107.7|1109.6|1107.6|1109.8|1107.8|1109.4|1107.4|130
1733915700000|2024-12-11 11:15:00|1109.5|1107.5|1109.9|1107.9|1109.9|1107.9|1109.5|1107.5|223
1733916000000|2024-12-11 11:20:00|1110|1108|1109.7|1107.7|1110.1|1108.1|1109.5|1107.5|194
1733916300000|2024-12-11 11:25:00|1109.8|1107.8|1110|1108|1110|1108|1109.7|1107.7|100
1733916600000|2024-12-11 11:30:00|1109.9|1107.9|1109.9|1107.9|1110.3|1108.3|1109.8|1107.8|135
1733916900000|2024-12-11 11:35:00|1110|1108|1110.1|1108.1|1110.3|1108.3|1110|1108|85
1733917200000|2024-12-11 11:40:00|1110.2|1108.2|1110.2|1108.2|1110.4|1108.4|1110|1108|99
1733917500000|2024-12-11 11:45:00|1110.1|1108.1|1110.5|1108.5|1110.6|1108.6|1109.9|1107.9|217
1733917800000|2024-12-11 11:50:00|1110.6|1108.6|1110.3|1108.3|1110.7|1108.7|1110|1108|212
1733918100000|2024-12-11 11:55:00|1110.2|1108.2|1109.9|1107.9|1110.3|1108.3|1109.8|1107.8|202
1733918400000|2024-12-11 12:00:00|1109.8|1107.8|1109.7|1107.7|1109.9|1107.9|1109.6|1107.6|154
1733918700000|2024-12-11 12:05:00|1109.6|1107.6|1110.1|1108.1|1110.3|1108.3|1109.6|1107.6|130
1733919000000|2024-12-11 12:10:00|1110.2|1108.2|1110.5|1108.5|1110.6|1108.6|1110|1108|336
1733919300000|2024-12-11 12:15:00|1110.6|1108.6|1111|1109|1111.8|1109.8|1110.6|1108.6|460
1733919600000|2024-12-11 12:20:00|1111.1|1109.1|1111.1|1109.1|1111.4|1109.4|1111|1109|87
1733919900000|2024-12-11 12:25:00|1111|1109|1110.7|1108.7|1111|1109|1110.5|1108.5|87
1733920200000|2024-12-11 12:30:00|1110.6|1108.6|1110.2|1108.2|1110.8|1108.8|1110.1|1108.1|144
1733920500000|2024-12-11 12:35:00|1110.3|1108.3|1109.8|1107.8|1110.3|1108.3|1109.8|1107.8|189
1733920800000|2024-12-11 12:40:00|1109.9|1107.9|1110|1108|1110.1|1108.1|1109.9|1107.9|162
1733921100000|2024-12-11 12:45:00|1109.9|1107.9|1109.7|1107.7|1109.9|1107.9|1109.6|1107.6|133
1733921400000|2024-12-11 12:50:00|1109.8|1107.8|1109.7|1107.7|1109.9|1107.9|1109.7|1107.7|65
1733921700000|2024-12-11 12:55:00|1109.6|1107.6|1109.9|1107.9|1110.2|1108.2|1109.6|1107.6|89
1733922000000|2024-12-11 13:00:00|1110.1|1108.1|1110.9|1108.9|1110.9|1108.9|1110.1|1108.1|319
1733922300000|2024-12-11 13:05:00|1110.8|1108.8|1110.6|1108.6|1111.1|1109.1|1110.6|1108.6|204
1733922600000|2024-12-11 13:10:00|1110.5|1108.5|1110.5|1108.5|1110.7|1108.7|1110.4|1108.4|100
1733922900000|2024-12-11 13:15:00|1110.4|1108.4|1109.8|1107.8|1110.5|1108.5|1109.8|1107.8|171
1733923200000|2024-12-11 13:20:00|1109.9|1107.9|1110.4|1108.4|1110.4|1108.4|1109.8|1107.8|149
1733923500000|2024-12-11 13:25:00|1110.5|1108.5|1109.8|1107.8|1110.5|1108.5|1109.8|1107.8|130
1733923800000|2024-12-11 13:30:00|1110.5|1108.5|1111.7|1109.7|1112.6|1110.6|1110.5|1108.5|874
1733924100000|2024-12-11 13:35:00|1111.6|1109.6|1111.5|1109.5|1112.4|1110.4|1111.5|1109.5|659
1733924400000|2024-12-11 13:40:00|1111.4|1109.4|1112.5|1110.5|1112.5|1110.5|1111.1|1109.1|489
1733924700000|2024-12-11 13:45:00|1112.6|1110.6|1112.1|1110.1|1113|1111|1112.1|1110.1|1618
1733925000000|2024-12-11 13:50:00|1112.3|1110.3|1111.5|1109.5|1112.4|1110.4|1111.4|1109.4|505
1733925300000|2024-12-11 13:55:00|1111.4|1109.4|1111.8|1109.8|1112|1110|1111.3|1109.3|706
1733925600000|2024-12-11 14:00:00|1111.9|1109.9|1111.7|1109.7|1111.9|1109.9|1111.3|1109.3|296
1733925900000|2024-12-11 14:05:00|1111.8|1109.8|1111.5|1109.5|1112.3|1110.3|1111.5|1109.5|322
1733926200000|2024-12-11 14:10:00|1111.6|1109.6|1111.5|1109.5|1111.6|1109.6|1111.2|1109.2|353
1733926500000|2024-12-11 14:15:00|1111.6|1109.6|1111.4|1109.4|1111.6|1109.6|1111.2|1109.2|374
1733926800000|2024-12-11 14:20:00|1111.3|1109.3|1111.4|1109.4|1111.7|1109.7|1111.2|1109.2|381
1733927100000|2024-12-11 14:25:00|1111.3|1109.3|1111.1|1109.1|1111.4|1109.4|1111|1109|598
1733927400000|2024-12-11 14:30:00|1110.4|1109.9|1109.4|1108.9|1110.5|1110|1108.2|1107.7|3929
1733927700000|2024-12-11 14:35:00|1109.3|1108.8|1108.1|1107.6|1109.6|1109.1|1108|1107.5|966
1733928000000|2024-12-11 14:40:00|1108.2|1107.7|1108.9|1108.4|1108.9|1108.4|1107.6|1107.1|853
1733928300000|2024-12-11 14:45:00|1109|1108.5|1108.7|1108.2|1109.4|1108.9|1108.3|1107.8|1624
1733928600000|2024-12-11 14:50:00|1108.8|1108.3|1109.9|1109.4|1109.9|1109.4|1108.2|1107.7|1812
1733928900000|2024-12-11 14:55:00|1109.8|1109.3|1109.7|1109.2|1109.9|1109.4|1108.8|1108.3|1884
1733929200000|2024-12-11 15:00:00|1109.8|1109.3|1108|1107.5|1109.8|1109.3|1107.5|1107|1160
1733929500000|2024-12-11 15:05:00|1108.1|1107.6|1107.4|1106.9|1108.1|1107.6|1107|1106.5|756
1733929800000|2024-12-11 15:10:00|1107.3|1106.8|1108.6|1108.1|1108.6|1108.1|1106.9|1106.4|933
1733930100000|2024-12-11 15:15:00|1108.7|1108.2|1108.2|1107.7|1108.8|1108.3|1108.1|1107.6|565
1733930400000|2024-12-11 15:20:00|1108.3|1107.8|1108.3|1107.8|1108.9|1108.4|1108.2|1107.7|604
1733930700000|2024-12-11 15:25:00|1108.4|1107.9|1108.1|1107.6|1108.5|1108|1108|1107.5|699
1733931000000|2024-12-11 15:30:00|1108|1107.5|1107.7|1107.2|1108.5|1108|1107.6|1107.1|852
1733931300000|2024-12-11 15:35:00|1107.8|1107.3|1107.3|1106.8|1107.8|1107.3|1106.9|1106.4|1083
1733931600000|2024-12-11 15:40:00|1107.4|1106.9|1107.1|1106.6|1107.8|1107.3|1106.8|1106.3|475
1733931900000|2024-12-11 15:45:00|1107.2|1106.7|1106.9|1106.4|1107.4|1106.9|1106.8|1106.3|267
1733932200000|2024-12-11 15:50:00|1107|1106.5|1107.5|1107|1107.7|1107.2|1107|1106.5|424
1733932500000|2024-12-11 15:55:00|1107.6|1107.1|1108.2|1107.7|1108.2|1107.7|1107.5|1107|388
1733932800000|2024-12-11 16:00:00|1108.1|1107.6|1108.7|1108.2|1108.7|1108.2|1107.8|1107.3|487
1733933100000|2024-12-11 16:05:00|1108.8|1108.3|1109|1108.5|1109.2|1108.7|1108.6|1108.1|293
1733933400000|2024-12-11 16:10:00|1108.9|1108.4|1109.8|1109.3|1109.8|1109.3|1108.9|1108.4|317
1733933700000|2024-12-11 16:15:00|1109.9|1109.4|1109.3|1108.8|1109.9|1109.4|1109.1|1108.6|386
1733934000000|2024-12-11 16:20:00|1109.5|1109|1109.9|1109.4|1109.9|1109.4|1109.2|1108.7|540
1733934300000|2024-12-11 16:25:00|1109.8|1109.3|1110.2|1109.7|1110.3|1109.8|1109.6|1109.1|642
1733934600000|2024-12-11 16:30:00|1110.1|1109.6|1110.1|1109.6|1110.5|1110|1109.8|1109.3|640
1733934900000|2024-12-11 16:35:00|1110|1109.5|1110.6|1110.1|1110.8|1110.3|1109.9|1109.4|295
1733935200000|2024-12-11 16:40:00|1110.7|1110.2|1110.7|1110.2|1110.8|1110.3|1110.5|1110|338
1733935500000|2024-12-11 16:45:00|1110.8|1110.3|1110.3|1109.8|1110.8|1110.3|1110.2|1109.7|560
1733935800000|2024-12-11 16:50:00|1110.5|1110|1110.4|1109.9|1110.5|1110|1110.3|1109.8|441
1733936100000|2024-12-11 16:55:00|1110.5|1110|1110.5|1110|1110.5|1110|1110.2|1109.7|225
1733936400000|2024-12-11 17:00:00|1110.4|1109.9|1110.3|1109.8|1110.5|1110|1110|1109.5|232
1733936700000|2024-12-11 17:05:00|1110.4|1109.9|1110.1|1109.6|1110.4|1109.9|1109.9|1109.4|210
1733937000000|2024-12-11 17:10:00|1110|1109.5|1109.6|1109.1|1110.4|1109.9|1109.6|1109.1|221
1733937300000|2024-12-11 17:15:00|1109.5|1109|1109.4|1108.9|1109.5|1109|1109.2|1108.7|539
1733937600000|2024-12-11 17:20:00|1109.3|1108.8|1109.9|1109.4|1109.9|1109.4|1109.2|1108.7|210
1733937900000|2024-12-11 17:25:00|1109.8|1109.3|1109.6|1109.1|1110.1|1109.6|1109.6|1109.1|159
1733938200000|2024-12-11 17:30:00|1109.7|1109.2|1109.5|1109|1109.8|1109.3|1109.4|1108.9|168
1733938500000|2024-12-11 17:35:00|1109.4|1108.9|1109.8|1109.3|1109.8|1109.3|1109.3|1108.8|128
1733938800000|2024-12-11 17:40:00|1109.7|1109.2|1109.8|1109.3|1110|1109.5|1109.7|1109.2|93
1733939100000|2024-12-11 17:45:00|1109.7|1109.2|1109.8|1109.3|1110|1109.5|1109.7|1109.2|104
1733939400000|2024-12-11 17:50:00|1109.9|1109.4|1109.6|1109.1|1110|1109.5|1109.5|1109|84
1733939700000|2024-12-11 17:55:00|1109.5|1109|1109.8|1109.3|1109.9|1109.4|1109.5|1109|98
1733940000000|2024-12-11 18:00:00|1109.9|1109.4|1110.3|1109.8|1110.9|1110.4|1109.9|1109.4|264
1733940300000|2024-12-11 18:05:00|1110.2|1109.7|1110.5|1110|1110.6|1110.1|1110.1|1109.6|127
1733940600000|2024-12-11 18:10:00|1110.7|1110.2|1110.6|1110.1|1110.8|1110.3|1110.2|1109.7|206
1733940900000|2024-12-11 18:15:00|1110.7|1110.2|1110.7|1110.2|1110.8|1110.3|1110.5|1110|288
1733941200000|2024-12-11 18:20:00|1110.6|1110.1|1110.8|1110.3|1110.9|1110.4|1110.5|1110|154
1733941500000|2024-12-11 18:25:00|1110.7|1110.2|1111.1|1110.6|1111.3|1110.8|1110.6|1110.1|213
1733941800000|2024-12-11 18:30:00|1111|1110.5|1111|1110.5|1111.1|1110.6|1110.8|1110.3|134
1733942100000|2024-12-11 18:35:00|1111.1|1110.6|1110.8|1110.3|1111.1|1110.6|1110.8|1110.3|130
1733942400000|2024-12-11 18:40:00|1110.9|1110.4|1110.4|1109.9|1111|1110.5|1110.3|1109.8|163
1733942700000|2024-12-11 18:45:00|1110.5|1110|1110.4|1109.9|1110.6|1110.1|1110.2|1109.7|191
1733943000000|2024-12-11 18:50:00|1110.3|1109.8|1109.9|1109.4|1110.5|1110|1109.8|1109.3|115
1733943300000|2024-12-11 18:55:00|1110|1109.5|1110|1109.5|1110.2|1109.7|1109.8|1109.3|146
1733943600000|2024-12-11 19:00:00|1109.9|1109.4|1109.9|1109.4|1110.4|1109.9|1109.9|1109.4|165
1733943900000|2024-12-11 19:05:00|1110|1109.5|1110|1109.5|1110|1109.5|1109.5|1109|140
1733944200000|2024-12-11 19:10:00|1109.9|1109.4|1110|1109.5|1110.2|1109.7|1109.9|1109.4|85
1733944500000|2024-12-11 19:15:00|1109.9|1109.4|1109.8|1109.3|1110|1109.5|1109.7|1109.2|191
1733944800000|2024-12-11 19:20:00|1109.7|1109.2|1109.9|1109.4|1110.1|1109.6|1109.7|1109.2|120
1733945100000|2024-12-11 19:25:00|1110|1109.5|1110.1|1109.6|1110.3|1109.8|1110|1109.5|176
1733945400000|2024-12-11 19:30:00|1110|1109.5|1111.9|1111.4|1112|1111.5|1109.8|1109.3|576
1733945700000|2024-12-11 19:35:00|1112|1111.5|1112|1111.5|1112.5|1112|1111.9|1111.4|393
1733946000000|2024-12-11 19:40:00|1112.2|1111.7|1111.7|1111.2|1112.4|1111.9|1111.6|1111.1|161
1733946300000|2024-12-11 19:45:00|1111.8|1111.3|1112.1|1111.6|1112.1|1111.6|1111.7|1111.2|221
1733946600000|2024-12-11 19:50:00|1112|1111.5|1111.7|1111.2|1112.1|1111.6|1111.7|1111.2|260
1733946900000|2024-12-11 19:55:00|1111.6|1111.1|1112.8|1112.3|1112.8|1112.3|1111.5|1111|512
1733947200000|2024-12-11 20:00:00|1112.9|1112.4|1112.9|1112.4|1113.3|1112.8|1112.5|1112|352
1733947500000|2024-12-11 20:05:00|1112.8|1112.3|1112.3|1111.8|1113.1|1112.6|1112.3|1111.8|140
1733947800000|2024-12-11 20:10:00|1112.2|1111.7|1112.3|1111.8|1112.4|1111.9|1111.9|1111.4|278
1733948100000|2024-12-11 20:15:00|1112.2|1111.7|1112.2|1111.7|1112.4|1111.9|1112.1|1111.6|185
1733948400000|2024-12-11 20:20:00|1112.1|1111.6|1112.1|1111.6|1112.1|1111.6|1111.9|1111.4|133
1733948700000|2024-12-11 20:25:00|1112|1111.5|1112|1111.5|1112.1|1111.6|1111.9|1111.4|197
1733949000000|2024-12-11 20:30:00|1111.9|1111.4|1111.4|1110.9|1111.9|1111.4|1111.4|1110.9|239
1733949300000|2024-12-11 20:35:00|1111.5|1111|1111.4|1110.9|1111.6|1111.1|1111.3|1110.8|318
1733949600000|2024-12-11 20:40:00|1111.3|1110.8|1111.3|1110.8|1111.3|1110.8|1110.9|1110.4|698
1733949900000|2024-12-11 20:45:00|1111.2|1110.7|1111.5|1111|1111.8|1111.3|1111.1|1110.6|659
1733950200000|2024-12-11 20:50:00|1111.4|1110.9|1111.6|1111.1|1112|1111.5|1111.3|1110.8|1760
1733950500000|2024-12-11 20:55:00|1111.7|1111.2|1112.1|1111.6|1112.4|1111.9|1111.4|1110.9|13170
1733950800000|2024-12-11 21:00:00|1112|1110|1111.8|1109.8|1112.3|1110.3|1111.8|1109.8|986
1733951100000|2024-12-11 21:05:00|1111.9|1109.9|1111.6|1109.6|1111.9|1109.9|1111.6|1109.6|88
1733951400000|2024-12-11 21:10:00|1111.7|1109.7|1111.7|1109.7|1111.8|1109.8|1111.6|1109.6|46
1733951700000|2024-12-11 21:15:00|1111.8|1109.8|1112.1|1110.1|1112.1|1110.1|1111.8|1109.8|69
1733952000000|2024-12-11 21:20:00|1112|1110|1111.9|1109.9|1112|1110|1111.9|1109.9|25
1733952300000|2024-12-11 21:25:00|1112|1110|1112|1110|1112|1110|1111.9|1109.9|20
1733952600000|2024-12-11 21:30:00|1111.9|1109.9|1112.1|1110.1|1112.1|1110.1|1111.8|1109.8|16
1733952900000|2024-12-11 21:35:00|1112|1110|1111.9|1109.9|1112|1110|1111.9|1109.9|6
1733953200000|2024-12-11 21:40:00|1112.1|1110.1|1111.9|1109.9|1112.1|1110.1|1111.8|1109.8|15
1733953500000|2024-12-11 21:45:00|1111.8|1109.8|1111.8|1109.8|1111.8|1109.8|1111.8|1109.8|8
1733953800000|2024-12-11 21:50:00|1111.7|1109.7|1111.7|1109.7|1111.8|1109.8|1111.6|1109.6|47
1733954100000|2024-12-11 21:55:00|1111.8|1109.8|1112.2|1110.2|1112.3|1110.3|1111.8|1109.8|96
1733957400000|2024-12-11 22:50:00|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|0
1733958000000|2024-12-11 23:00:00|1112.5|1110.5|1112.5|1110.5|1112.6|1110.6|1112.1|1110.1|0
1733958300000|2024-12-11 23:05:00|1112.6|1110.6|1112.5|1110.5|1112.6|1110.6|1112.4|1110.4|0
1733958600000|2024-12-11 23:10:00|1112.4|1110.4|1112.6|1110.6|1112.6|1110.6|1112.4|1110.4|0
1733958900000|2024-12-11 23:15:00|1112.7|1110.7|1112.5|1110.5|1112.7|1110.7|1112.5|1110.5|0
1733959200000|2024-12-11 23:20:00|1112.4|1110.4|1112.2|1110.2|1112.4|1110.4|1112.2|1110.2|0
1733959500000|2024-12-11 23:25:00|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|1112.1|1110.1|0
1733959800000|2024-12-11 23:30:00|1112.2|1110.2|1112.4|1110.4|1112.5|1110.5|1112.2|1110.2|0
1733960100000|2024-12-11 23:35:00|1112.5|1110.5|1112.3|1110.3|1112.5|1110.5|1112.2|1110.2|0
1733960400000|2024-12-11 23:40:00|1112.2|1110.2|1112.2|1110.2|1112.3|1110.3|1112.2|1110.2|0
1733960700000|2024-12-11 23:45:00|1112.3|1110.3|1112.4|1110.4|1112.4|1110.4|1112.3|1110.3|0
1733961300000|2024-12-11 23:55:00|1112.3|1110.3|1112.4|1110.4|1112.4|1110.4|1112.3|1110.3|0
1733961600000|2024-12-12 00:00:00|1112.3|1110.3|1112.4|1110.4|1112.5|1110.5|1112.3|1110.3|0
1733961900000|2024-12-12 00:05:00|1112.3|1110.3|1112.3|1110.3|1112.4|1110.4|1112.3|1110.3|0
1733962200000|2024-12-12 00:10:00|1112.2|1110.2|1112.3|1110.3|1112.3|1110.3|1112.2|1110.2|0
1733962500000|2024-12-12 00:15:00|1112.2|1110.2|1112|1110|1112.2|1110.2|1112|1110|0
1733962800000|2024-12-12 00:20:00|1111.9|1109.9|1111.9|1109.9|1111.9|1109.9|1111.9|1109.9|0
1733963100000|2024-12-12 00:25:00|1112|1110|1111.9|1109.9|1112|1110|1111.9|1109.9|0
1733963400000|2024-12-12 00:30:00|1112|1110|1111.9|1109.9|1112|1110|1111.9|1109.9|0
1733963700000|2024-12-12 00:35:00|1112|1110|1112|1110|1112|1110|1111.9|1109.9|0
1733964000000|2024-12-12 00:40:00|1111.9|1109.9|1111.8|1109.8|1111.9|1109.9|1111.8|1109.8|0
1733964300000|2024-12-12 00:45:00|1111.9|1109.9|1111.7|1109.7|1111.9|1109.9|1111.7|1109.7|0
1733964600000|2024-12-12 00:50:00|1111.6|1109.6|1111.6|1109.6|1111.6|1109.6|1111.5|1109.5|0
1733964900000|2024-12-12 00:55:00|1111.7|1109.7|1111.9|1109.9|1111.9|1109.9|1111.7|1109.7|0
1733965200000|2024-12-12 01:00:00|1111.6|1109.6|1113.8|1111.8|1115|1113|1111.6|1109.6|388
1733965500000|2024-12-12 01:05:00|1114|1112|1113.6|1111.6|1114.4|1112.4|1113.5|1111.5|77
1733965800000|2024-12-12 01:10:00|1113.5|1111.5|1114.3|1112.3|1114.3|1112.3|1113.2|1111.2|165
1733966100000|2024-12-12 01:15:00|1113.9|1111.9|1113|1111|1113.9|1111.9|1112.5|1110.5|146
1733966400000|2024-12-12 01:20:00|1113.2|1111.2|1113.2|1111.2|1113.2|1111.2|1113.2|1111.2|7
1733966700000|2024-12-12 01:25:00|1113.4|1111.4|1113.5|1111.5|1113.6|1111.6|1113.3|1111.3|31
1733967000000|2024-12-12 01:30:00|1113.7|1111.7|1113|1111|1113.9|1111.9|1112.7|1110.7|160
1733967300000|2024-12-12 01:35:00|1113.2|1111.2|1113.2|1111.2|1113.5|1111.5|1112.8|1110.8|60
1733967600000|2024-12-12 01:40:00|1113.4|1111.4|1114.2|1112.2|1114.3|1112.3|1113.2|1111.2|72
1733967900000|2024-12-12 01:45:00|1113.9|1111.9|1112.7|1110.7|1113.9|1111.9|1112.6|1110.6|63
1733968200000|2024-12-12 01:50:00|1112.8|1110.8|1112|1110|1112.8|1110.8|1111.2|1109.2|79
1733968500000|2024-12-12 01:55:00|1112.3|1110.3|1112.4|1110.4|1112.8|1110.8|1112.2|1110.2|27
1733968800000|2024-12-12 02:00:00|1112.9|1110.9|1113.7|1111.7|1113.9|1111.9|1112.9|1110.9|40
1733969100000|2024-12-12 02:05:00|1113|1111|1113.1|1111.1|1113.4|1111.4|1112.8|1110.8|26
1733969400000|2024-12-12 02:10:00|1112.8|1110.8|1113.4|1111.4|1113.4|1111.4|1112.6|1110.6|30
1733969700000|2024-12-12 02:15:00|1113.3|1111.3|1112.9|1110.9|1113.4|1111.4|1112.3|1110.3|68
1733970000000|2024-12-12 02:20:00|1112.7|1110.7|1112.8|1110.8|1112.9|1110.9|1112.4|1110.4|26
1733970300000|2024-12-12 02:25:00|1112.9|1110.9|1113.2|1111.2|1113.4|1111.4|1112.6|1110.6|24
1733970600000|2024-12-12 02:30:00|1113.3|1111.3|1113.3|1111.3|1113.5|1111.5|1113.3|1111.3|6
1733970900000|2024-12-12 02:35:00|1113|1111|1113|1111|1113.6|1111.6|1113|1111|151
1733971200000|2024-12-12 02:40:00|1113.1|1111.1|1113.3|1111.3|1113.3|1111.3|1112.6|1110.6|71
1733971500000|2024-12-12 02:45:00|1113.1|1111.1|1112.3|1110.3|1113.3|1111.3|1112.3|1110.3|16
1733971800000|2024-12-12 02:50:00|1112.1|1110.1|1112.2|1110.2|1112.4|1110.4|1111.8|1109.8|58
1733972100000|2024-12-12 02:55:00|1112.4|1110.4|1113|1111|1113|1111|1112.4|1110.4|47
1733972400000|2024-12-12 03:00:00|1113.2|1111.2|1114.2|1112.2|1114.4|1112.4|1113.2|1111.2|26
1733972700000|2024-12-12 03:05:00|1114.4|1112.4|1114.7|1112.7|1114.8|1112.8|1114.4|1112.4|5
1733973000000|2024-12-12 03:10:00|1114.8|1112.8|1115.8|1113.8|1115.8|1113.8|1114.7|1112.7|64
1733973300000|2024-12-12 03:15:00|1116.1|1114.1|1117.4|1115.4|1118.1|1116.1|1116.1|1114.1|233
1733973600000|2024-12-12 03:20:00|1117.3|1115.3|1116.8|1114.8|1118.1|1116.1|1116.8|1114.8|68
1733973900000|2024-12-12 03:25:00|1116.6|1114.6|1118|1116|1118|1116|1116.6|1114.6|46
1733974200000|2024-12-12 03:30:00|1117.7|1115.7|1118.5|1116.5|1118.5|1116.5|1117.6|1115.6|82
1733974500000|2024-12-12 03:35:00|1118.4|1116.4|1118.2|1116.2|1118.5|1116.5|1117.6|1115.6|88
1733974800000|2024-12-12 03:40:00|1118.3|1116.3|1118.1|1116.1|1118.3|1116.3|1117.9|1115.9|30
1733975100000|2024-12-12 03:45:00|1117.8|1115.8|1118.7|1116.7|1118.9|1116.9|1117.8|1115.8|135
1733975400000|2024-12-12 03:50:00|1118.6|1116.6|1119.4|1117.4|1119.5|1117.5|1118.6|1116.6|214
1733975700000|2024-12-12 03:55:00|1119.3|1117.3|1119.7|1117.7|1119.8|1117.8|1119.1|1117.1|64
1733976000000|2024-12-12 04:00:00|1119.5|1117.5|1119.3|1117.3|1119.5|1117.5|1119.2|1117.2|91
1733976300000|2024-12-12 04:05:00|1119.2|1117.2|1119.1|1117.1|1119.3|1117.3|1119|1117|71
1733976600000|2024-12-12 04:10:00|1119.2|1117.2|1119.3|1117.3|1119.4|1117.4|1119.2|1117.2|79
1733976900000|2024-12-12 04:15:00|1119.4|1117.4|1119.5|1117.5|1119.5|1117.5|1119|1117|67
1733977200000|2024-12-12 04:20:00|1119.7|1117.7|1119.9|1117.9|1119.9|1117.9|1119.7|1117.7|44
1733977500000|2024-12-12 04:25:00|1119.8|1117.8|1119.7|1117.7|1120|1118|1119.7|1117.7|38
1733977800000|2024-12-12 04:30:00|1119.6|1117.6|1119.5|1117.5|1119.7|1117.7|1119.5|1117.5|42
1733978100000|2024-12-12 04:35:00|1119.4|1117.4|1119.6|1117.6|1119.7|1117.7|1119.4|1117.4|39
1733978400000|2024-12-12 04:40:00|1119.7|1117.7|1120.1|1118.1|1120.1|1118.1|1119.7|1117.7|36
1733978700000|2024-12-12 04:45:00|1120|1118|1120|1118|1120.1|1118.1|1119.8|1117.8|45
1733979000000|2024-12-12 04:50:00|1119.9|1117.9|1120.1|1118.1|1120.1|1118.1|1119.9|1117.9|16
1733979300000|2024-12-12 04:55:00|1120|1118|1120|1118|1120.1|1118.1|1119.9|1117.9|50
1733979600000|2024-12-12 05:00:00|1120.1|1118.1|1119.1|1117.1|1120.9|1118.9|1119|1117|326
1733979900000|2024-12-12 05:05:00|1118.8|1116.8|1118.1|1116.1|1119.3|1117.3|1118.1|1116.1|132
1733980200000|2024-12-12 05:10:00|1118.2|1116.2|1118.7|1116.7|1118.7|1116.7|1118.1|1116.1|81
1733980500000|2024-12-12 05:15:00|1118.6|1116.6|1118.3|1116.3|1118.8|1116.8|1118.2|1116.2|116
1733980800000|2024-12-12 05:20:00|1118.4|1116.4|1118.2|1116.2|1118.6|1116.6|1118|1116|79
1733981100000|2024-12-12 05:25:00|1118.4|1116.4|1118.2|1116.2|1118.6|1116.6|1118.1|1116.1|36
1733981400000|2024-12-12 05:30:00|1118.3|1116.3|1119|1117|1119|1117|1117.7|1115.7|66
1733981700000|2024-12-12 05:35:00|1119.1|1117.1|1119.4|1117.4|1119.6|1117.6|1118.9|1116.9|82
1733982000000|2024-12-12 05:40:00|1119.2|1117.2|1119|1117|1119.2|1117.2|1118.6|1116.6|72
1733982300000|2024-12-12 05:45:00|1119.1|1117.1|1118.9|1116.9|1119.3|1117.3|1118.9|1116.9|24
1733982600000|2024-12-12 05:50:00|1119|1117|1119.1|1117.1|1119.7|1117.7|1119|1117|36
1733982900000|2024-12-12 05:55:00|1119|1117|1119|1117|1119|1117|1118.6|1116.6|41
1733983200000|2024-12-12 06:00:00|1119.5|1117.5|1119.9|1117.9|1119.9|1117.9|1119.2|1117.2|44
1733983500000|2024-12-12 06:05:00|1120|1118|1121.1|1119.1|1121.1|1119.1|1120|1118|138
1733983800000|2024-12-12 06:10:00|1121|1119|1120.8|1118.8|1121.2|1119.2|1120.4|1118.4|84
1733984100000|2024-12-12 06:15:00|1121|1119|1120.8|1118.8|1121.8|1119.8|1120.8|1118.8|109
1733984400000|2024-12-12 06:20:00|1120.7|1118.7|1120.3|1118.3|1120.7|1118.7|1119.6|1117.6|53
1733984700000|2024-12-12 06:25:00|1120.2|1118.2|1119.9|1117.9|1120.2|1118.2|1119.5|1117.5|73
1733985000000|2024-12-12 06:30:00|1120.2|1118.2|1119.7|1117.7|1120.2|1118.2|1119.6|1117.6|73
1733985300000|2024-12-12 06:35:00|1119.8|1117.8|1119.5|1117.5|1120|1118|1119.5|1117.5|46
1733985600000|2024-12-12 06:40:00|1119.9|1117.9|1120.4|1118.4|1120.4|1118.4|1119.8|1117.8|177
1733985900000|2024-12-12 06:45:00|1120.6|1118.6|1120.4|1118.4|1120.7|1118.7|1120.2|1118.2|139
1733986200000|2024-12-12 06:50:00|1120.5|1118.5|1120.7|1118.7|1120.8|1118.8|1120.4|1118.4|138
1733986500000|2024-12-12 06:55:00|1120.8|1118.8|1120.9|1118.9|1121.3|1119.3|1120.3|1118.3|385
1733986800000|2024-12-12 07:00:00|1120.8|1118.8|1121.2|1119.2|1121.2|1119.2|1120.4|1118.4|173
1733987100000|2024-12-12 07:05:00|1121.1|1119.1|1121.8|1119.8|1121.9|1119.9|1120.4|1118.4|199
1733987400000|2024-12-12 07:10:00|1121.9|1119.9|1121.9|1119.9|1122.1|1120.1|1121.2|1119.2|407
1733987700000|2024-12-12 07:15:00|1121.8|1119.8|1120.9|1118.9|1121.9|1119.9|1120.8|1118.8|148
1733988000000|2024-12-12 07:20:00|1120.7|1118.7|1120.2|1118.2|1120.9|1118.9|1120.1|1118.1|126
1733988300000|2024-12-12 07:25:00|1120.3|1118.3|1120.2|1118.2|1120.6|1118.6|1120.1|1118.1|132
1733988600000|2024-12-12 07:30:00|1120.3|1118.3|1120.5|1118.5|1120.9|1118.9|1120.2|1118.2|309
1733988900000|2024-12-12 07:35:00|1120.6|1118.6|1120.1|1118.1|1120.6|1118.6|1120|1118|129
1733989200000|2024-12-12 07:40:00|1120.3|1118.3|1119.7|1117.7|1120.5|1118.5|1119.7|1117.7|153
1733989500000|2024-12-12 07:45:00|1119.6|1117.6|1119.2|1117.2|1119.7|1117.7|1118.9|1116.9|128
1733989800000|2024-12-12 07:50:00|1119.1|1117.1|1118.3|1116.3|1119.3|1117.3|1118.3|1116.3|142
1733990100000|2024-12-12 07:55:00|1118.4|1116.4|1118.4|1116.4|1118.5|1116.5|1117.9|1115.9|528
1733990400000|2024-12-12 08:00:00|1118.3|1116.3|1118.6|1116.6|1118.9|1116.9|1118.1|1116.1|1155
1733990700000|2024-12-12 08:05:00|1118.5|1116.5|1119|1117|1119|1117|1118.4|1116.4|605
1733991000000|2024-12-12 08:10:00|1118.9|1116.9|1118.6|1116.6|1119|1117|1118.2|1116.2|461
1733991300000|2024-12-12 08:15:00|1118.7|1116.7|1118.8|1116.8|1119|1117|1118.5|1116.5|232
1733991600000|2024-12-12 08:20:00|1118.9|1116.9|1119|1117|1119.1|1117.1|1118.7|1116.7|119
1733991900000|2024-12-12 08:25:00|1118.9|1116.9|1118.8|1116.8|1118.9|1116.9|1118.4|1116.4|100
1733992200000|2024-12-12 08:30:00|1118.9|1116.9|1118.8|1116.8|1118.9|1116.9|1118.3|1116.3|172
1733992500000|2024-12-12 08:35:00|1118.7|1116.7|1118.3|1116.3|1118.9|1116.9|1118.3|1116.3|183
1733992800000|2024-12-12 08:40:00|1118.2|1116.2|1118.6|1116.6|1118.7|1116.7|1118|1116|310
1733993100000|2024-12-12 08:45:00|1118.7|1116.7|1118.9|1116.9|1119.2|1117.2|1118.7|1116.7|662
1733993400000|2024-12-12 08:50:00|1119|1117|1119.1|1117.1|1119.3|1117.3|1118.7|1116.7|411
1733993700000|2024-12-12 08:55:00|1119|1117|1119.3|1117.3|1119.4|1117.4|1118.8|1116.8|322
1733994000000|2024-12-12 09:00:00|1119.2|1117.2|1118.7|1116.7|1119.4|1117.4|1118.5|1116.5|196
1733994300000|2024-12-12 09:05:00|1118.6|1116.6|1118.3|1116.3|1118.7|1116.7|1118.2|1116.2|166
1733994600000|2024-12-12 09:10:00|1118.4|1116.4|1118.9|1116.9|1118.9|1116.9|1118.4|1116.4|297
1733994900000|2024-12-12 09:15:00|1119|1117|1118.8|1116.8|1119|1117|1118.4|1116.4|286
1733995200000|2024-12-12 09:20:00|1118.9|1116.9|1119.2|1117.2|1119.2|1117.2|1118.8|1116.8|183
1733995500000|2024-12-12 09:25:00|1119.3|1117.3|1118.9|1116.9|1119.3|1117.3|1118.8|1116.8|215
1733995800000|2024-12-12 09:30:00|1118.8|1116.8|1119|1117|1119|1117|1118.6|1116.6|228
1733996100000|2024-12-12 09:35:00|1119.1|1117.1|1119|1117|1119.4|1117.4|1118.9|1116.9|385
1733996400000|2024-12-12 09:40:00|1118.8|1116.8|1118.5|1116.5|1119|1117|1118.4|1116.4|90
1733996700000|2024-12-12 09:45:00|1118.4|1116.4|1119|1117|1119|1117|1118.4|1116.4|157
1733997000000|2024-12-12 09:50:00|1119.1|1117.1|1118.8|1116.8|1119.1|1117.1|1118.7|1116.7|73
1733997300000|2024-12-12 09:55:00|1118.9|1116.9|1118.8|1116.8|1118.9|1116.9|1118.7|1116.7|74
1733997600000|2024-12-12 10:00:00|1118.7|1116.7|1118.8|1116.8|1118.8|1116.8|1118.5|1116.5|80
1733997900000|2024-12-12 10:05:00|1118.7|1116.7|1118.3|1116.3|1119|1117|1118.3|1116.3|79
1733998200000|2024-12-12 10:10:00|1118.5|1116.5|1118.8|1116.8|1118.8|1116.8|1118.5|1116.5|122
1733998500000|2024-12-12 10:15:00|1118.9|1116.9|1118.6|1116.6|1119|1117|1118.6|1116.6|111
1733998800000|2024-12-12 10:20:00|1118.5|1116.5|1118.6|1116.6|1118.7|1116.7|1118.5|1116.5|35
1733999100000|2024-12-12 10:25:00|1118.7|1116.7|1118.8|1116.8|1119|1117|1118.7|1116.7|59
1733999400000|2024-12-12 10:30:00|1118.7|1116.7|1118.2|1116.2|1118.7|1116.7|1118.2|1116.2|33
1733999700000|2024-12-12 10:35:00|1118.1|1116.1|1118|1116|1118.3|1116.3|1118|1116|112
1734000000000|2024-12-12 10:40:00|1118.1|1116.1|1117.7|1115.7|1118.3|1116.3|1117.7|1115.7|109
1734000300000|2024-12-12 10:45:00|1117.8|1115.8|1117.3|1115.3|1117.8|1115.8|1117.2|1115.2|118
1734000600000|2024-12-12 10:50:00|1117.2|1115.2|1117|1115|1117.3|1115.3|1116.9|1114.9|158
1734000900000|2024-12-12 10:55:00|1117.1|1115.1|1117.1|1115.1|1117.2|1115.2|1116.9|1114.9|75
1734001200000|2024-12-12 11:00:00|1117|1115|1117.1|1115.1|1117.8|1115.8|1117|1115|411
1734001500000|2024-12-12 11:05:00|1117|1115|1117.8|1115.8|1120.1|1118.1|1115.8|1113.8|7368
1734001800000|2024-12-12 11:10:00|1117.6|1115.6|1112.6|1110.6|1117.7|1115.7|1112.5|1110.5|1754
1734002100000|2024-12-12 11:15:00|1112.7|1110.7|1113.8|1111.8|1113.9|1111.9|1112.4|1110.4|679
1734002400000|2024-12-12 11:20:00|1113.9|1111.9|1114.1|1112.1|1114.7|1112.7|1113.6|1111.6|577
1734002700000|2024-12-12 11:25:00|1114.2|1112.2|1114.6|1112.6|1115.1|1113.1|1114.2|1112.2|456
1734003000000|2024-12-12 11:30:00|1114.8|1112.8|1114|1112|1114.9|1112.9|1113.5|1111.5|368
1734003300000|2024-12-12 11:35:00|1113.9|1111.9|1113.8|1111.8|1114.5|1112.5|1113.7|1111.7|114
1734003600000|2024-12-12 11:40:00|1113.7|1111.7|1113.7|1111.7|1113.9|1111.9|1113.6|1111.6|64
1734003900000|2024-12-12 11:45:00|1113.8|1111.8|1113.6|1111.6|1113.9|1111.9|1113.2|1111.2|67
1734004200000|2024-12-12 11:50:00|1113.5|1111.5|1113.4|1111.4|1113.7|1111.7|1113.3|1111.3|42
1734004500000|2024-12-12 11:55:00|1113.5|1111.5|1113.5|1111.5|1113.7|1111.7|1113.4|1111.4|87
1734004800000|2024-12-12 12:00:00|1113.4|1111.4|1113.6|1111.6|1113.7|1111.7|1113.4|1111.4|91
1734005100000|2024-12-12 12:05:00|1113.5|1111.5|1112.3|1110.3|1113.9|1111.9|1112.3|1110.3|318
1734005400000|2024-12-12 12:10:00|1112.4|1110.4|1111.4|1109.4|1112.4|1110.4|1111.1|1109.1|202
1734005700000|2024-12-12 12:15:00|1111.5|1109.5|1110.8|1108.8|1111.5|1109.5|1110.2|1108.2|251
1734006000000|2024-12-12 12:20:00|1110.9|1108.9|1110.8|1108.8|1111.2|1109.2|1110.5|1108.5|97
1734006300000|2024-12-12 12:25:00|1110.7|1108.7|1110.7|1108.7|1111.1|1109.1|1110.7|1108.7|299
1734006600000|2024-12-12 12:30:00|1110.5|1108.5|1109.1|1107.1|1110.7|1108.7|1109.1|1107.1|923
1734006900000|2024-12-12 12:35:00|1109|1107|1108.2|1106.2|1109.4|1107.4|1108.1|1106.1|729
1734007200000|2024-12-12 12:40:00|1108.1|1106.1|1107.8|1105.8|1108.1|1106.1|1107.2|1105.2|927
1734007500000|2024-12-12 12:45:00|1107.9|1105.9|1108.6|1106.6|1109|1107|1107.9|1105.9|842
1734007800000|2024-12-12 12:50:00|1108.5|1106.5|1108.3|1106.3|1108.6|1106.6|1108.2|1106.2|137
1734008100000|2024-12-12 12:55:00|1108.4|1106.4|1108.2|1106.2|1108.4|1106.4|1108|1106|241
1734008400000|2024-12-12 13:00:00|1108.1|1106.1|1107.9|1105.9|1108.6|1106.6|1107.4|1105.4|330
1734008700000|2024-12-12 13:05:00|1107.8|1105.8|1108.4|1106.4|1108.4|1106.4|1107.8|1105.8|239
1734009000000|2024-12-12 13:10:00|1108.3|1106.3|1108.7|1106.7|1108.7|1106.7|1108.3|1106.3|208
1734009300000|2024-12-12 13:15:00|1108.5|1106.5|1109.3|1107.3|1109.3|1107.3|1108.3|1106.3|306
1734009600000|2024-12-12 13:20:00|1109.1|1107.1|1109.5|1107.5|1110.2|1108.2|1109|1107|135
1734009900000|2024-12-12 13:25:00|1109.4|1107.4|1109.5|1107.5|1109.6|1107.6|1109.3|1107.3|85
1734010200000|2024-12-12 13:30:00|1109.4|1107.4|1108.9|1106.9|1110.4|1108.4|1108.5|1106.5|252
1734010500000|2024-12-12 13:35:00|1108.8|1106.8|1108.6|1106.6|1108.8|1106.8|1108|1106|236
1734010800000|2024-12-12 13:40:00|1108.5|1106.5|1109.3|1107.3|1109.5|1107.5|1108.4|1106.4|190
1734011100000|2024-12-12 13:45:00|1109.2|1107.2|1109.7|1107.7|1109.7|1107.7|1109.2|1107.2|162
1734011400000|2024-12-12 13:50:00|1109.6|1107.6|1109.1|1107.1|1109.8|1107.8|1109.1|1107.1|245
1734011700000|2024-12-12 13:55:00|1109.2|1107.2|1109.3|1107.3|1109.3|1107.3|1108.8|1106.8|88
1734012000000|2024-12-12 14:00:00|1109.2|1107.2|1109.2|1107.2|1109.6|1107.6|1109|1107|196
1734012300000|2024-12-12 14:05:00|1109.1|1107.1|1109.3|1107.3|1109.6|1107.6|1108.9|1106.9|184
1734012600000|2024-12-12 14:10:00|1109.2|1107.2|1108|1106|1109.2|1107.2|1108|1106|164
1734012900000|2024-12-12 14:15:00|1107.9|1105.9|1107.5|1105.5|1108.1|1106.1|1107.4|1105.4|240
1734013200000|2024-12-12 14:20:00|1107.4|1105.4|1107.6|1105.6|1107.7|1105.7|1107.3|1105.3|2745
1734013500000|2024-12-12 14:25:00|1107.5|1105.5|1107.9|1105.9|1108|1106|1106.8|1104.8|4827
1734013800000|2024-12-12 14:30:00|1107.2|1106.7|1106.5|1106|1107.7|1107.2|1105.9|1105.4|6106
1734014100000|2024-12-12 14:35:00|1106.4|1105.9|1108.6|1108.1|1108.7|1108.2|1105.8|1105.3|2454
1734014400000|2024-12-12 14:40:00|1108.7|1108.2|1110.2|1109.7|1110.2|1109.7|1108.5|1108|1615
1734014700000|2024-12-12 14:45:00|1110.3|1109.8|1110.5|1110|1111.2|1110.7|1110.2|1109.7|1809
1734015000000|2024-12-12 14:50:00|1110.4|1109.9|1109.7|1109.2|1110.8|1110.3|1109.3|1108.8|953
1734015300000|2024-12-12 14:55:00|1109.8|1109.3|1109.2|1108.7|1109.8|1109.3|1108.9|1108.4|608
1734015600000|2024-12-12 15:00:00|1109.3|1108.8|1108.5|1108|1109.5|1109|1107.9|1107.4|824
1734015900000|2024-12-12 15:05:00|1108.4|1107.9|1106.8|1106.3|1109.1|1108.6|1106.7|1106.2|1705
1734016200000|2024-12-12 15:10:00|1106.9|1106.4|1108.2|1107.7|1108.3|1107.8|1106.5|1106|1995
1734016500000|2024-12-12 15:15:00|1108.1|1107.6|1108.3|1107.8|1108.6|1108.1|1107|1106.5|1029
1734016800000|2024-12-12 15:20:00|1108.2|1107.7|1108.2|1107.7|1108.6|1108.1|1107.8|1107.3|459
1734017100000|2024-12-12 15:25:00|1108.3|1107.8|1107.5|1107|1108.4|1107.9|1107.2|1106.7|553
1734017400000|2024-12-12 15:30:00|1107.4|1106.9|1106|1105.5|1107.4|1106.9|1105.9|1105.4|745
1734017700000|2024-12-12 15:35:00|1105.9|1105.4|1106.2|1105.7|1106.6|1106.1|1105.7|1105.2|523
1734018000000|2024-12-12 15:40:00|1106.1|1105.6|1105.9|1105.4|1106.4|1105.9|1105.6|1105.1|507
1734018300000|2024-12-12 15:45:00|1106|1105.5|1106.7|1106.2|1106.8|1106.3|1106|1105.5|808
1734018600000|2024-12-12 15:50:00|1106.6|1106.1|1106.5|1106|1106.8|1106.3|1106.2|1105.7|291
1734018900000|2024-12-12 15:55:00|1106.6|1106.1|1107.2|1106.7|1107.4|1106.9|1106.6|1106.1|432
1734019200000|2024-12-12 16:00:00|1107.3|1106.8|1107.8|1107.3|1107.9|1107.4|1107.2|1106.7|307
1734019500000|2024-12-12 16:05:00|1107.9|1107.4|1108.5|1108|1108.9|1108.4|1107.9|1107.4|932
1734019800000|2024-12-12 16:10:00|1108.4|1107.9|1108.1|1107.6|1108.5|1108|1107.7|1107.2|309
1734020100000|2024-12-12 16:15:00|1108|1107.5|1108.6|1108.1|1108.6|1108.1|1107.9|1107.4|803
1734020400000|2024-12-12 16:20:00|1108.4|1107.9|1107.9|1107.4|1108.5|1108|1107.5|1107|313
1734020700000|2024-12-12 16:25:00|1108|1107.5|1108.7|1108.2|1108.7|1108.2|1107.5|1107|1120
1734021000000|2024-12-12 16:30:00|1108.8|1108.3|1108.7|1108.2|1109|1108.5|1108.3|1107.8|615
1734021300000|2024-12-12 16:35:00|1108.9|1108.4|1108.7|1108.2|1109.2|1108.7|1108.4|1107.9|881
1734021600000|2024-12-12 16:40:00|1108.6|1108.1|1108.5|1108|1108.8|1108.3|1108.2|1107.7|135
1734021900000|2024-12-12 16:45:00|1108.4|1107.9|1108|1107.5|1108.4|1107.9|1107.1|1106.6|1448
1734022200000|2024-12-12 16:50:00|1108.1|1107.6|1107.4|1106.9|1108.2|1107.7|1107.1|1106.6|963
1734022500000|2024-12-12 16:55:00|1107.5|1107|1107.2|1106.7|1107.6|1107.1|1107|1106.5|221
1734022800000|2024-12-12 17:00:00|1107.1|1106.6|1107.6|1107.1|1107.6|1107.1|1106.8|1106.3|277
1734023100000|2024-12-12 17:05:00|1107.5|1107|1107.2|1106.7|1107.6|1107.1|1106.9|1106.4|457
1734023400000|2024-12-12 17:10:00|1107.3|1106.8|1108|1107.5|1108.2|1107.7|1107|1106.5|385
1734023700000|2024-12-12 17:15:00|1108.1|1107.6|1106.9|1106.4|1108.4|1107.9|1106.9|1106.4|427
1734024000000|2024-12-12 17:20:00|1106.8|1106.3|1107|1106.5|1107.2|1106.7|1106.7|1106.2|206
1734024300000|2024-12-12 17:25:00|1106.9|1106.4|1107.5|1107|1107.6|1107.1|1106.8|1106.3|255
1734024600000|2024-12-12 17:30:00|1107.4|1106.9|1107.2|1106.7|1107.8|1107.3|1107.1|1106.6|343
1734024900000|2024-12-12 17:35:00|1107.1|1106.6|1106.5|1106|1107.1|1106.6|1106|1105.5|515
1734025200000|2024-12-12 17:40:00|1106.4|1105.9|1106.3|1105.8|1106.4|1105.9|1105.9|1105.4|297
1734025500000|2024-12-12 17:45:00|1106.4|1105.9|1106.1|1105.6|1106.6|1106.1|1106|1105.5|253
1734025800000|2024-12-12 17:50:00|1106.2|1105.7|1106.3|1105.8|1106.4|1105.9|1105.9|1105.4|186
1734026100000|2024-12-12 17:55:00|1106.4|1105.9|1106.9|1106.4|1106.9|1106.4|1106.2|1105.7|470
1734026400000|2024-12-12 18:00:00|1106.8|1106.3|1106|1105.5|1107.1|1106.6|1105.9|1105.4|373
1734026700000|2024-12-12 18:05:00|1105.9|1105.4|1106.6|1106.1|1106.7|1106.2|1105.7|1105.2|148
1734027000000|2024-12-12 18:10:00|1106.7|1106.2|1106.5|1106|1106.8|1106.3|1105.9|1105.4|153
1734027300000|2024-12-12 18:15:00|1106.6|1106.1|1107.4|1106.9|1107.6|1107.1|1106.6|1106.1|713
1734027600000|2024-12-12 18:20:00|1107.5|1107|1107|1106.5|1107.5|1107|1106.9|1106.4|374
1734027900000|2024-12-12 18:25:00|1107.1|1106.6|1106.8|1106.3|1107.3|1106.8|1106.5|1106|321
1734028200000|2024-12-12 18:30:00|1106.7|1106.2|1106.2|1105.7|1106.8|1106.3|1106.2|1105.7|148
1734028500000|2024-12-12 18:35:00|1106.1|1105.6|1106.1|1105.6|1106.2|1105.7|1105.8|1105.3|662
1734028800000|2024-12-12 18:40:00|1106|1105.5|1105.7|1105.2|1106.1|1105.6|1105.6|1105.1|613
1734029100000|2024-12-12 18:45:00|1105.6|1105.1|1105.9|1105.4|1106|1105.5|1105.6|1105.1|150
1734029400000|2024-12-12 18:50:00|1106|1105.5|1105.8|1105.3|1106.2|1105.7|1105.6|1105.1|141
1734029700000|2024-12-12 18:55:00|1105.7|1105.2|1105.2|1104.7|1105.7|1105.2|1105.1|1104.6|400
1734030000000|2024-12-12 19:00:00|1105.1|1104.6|1105.6|1105.1|1105.6|1105.1|1105|1104.5|454
1734030300000|2024-12-12 19:05:00|1105.7|1105.2|1105.9|1105.4|1106.1|1105.6|1105.5|1105|510
1734030600000|2024-12-12 19:10:00|1106|1105.5|1105.7|1105.2|1106.3|1105.8|1105.7|1105.2|727
1734030900000|2024-12-12 19:15:00|1105.8|1105.3|1105.4|1104.9|1105.8|1105.3|1105.2|1104.7|152
1734031200000|2024-12-12 19:20:00|1105.3|1104.8|1104.9|1104.4|1105.5|1105|1104.8|1104.3|312
1734031500000|2024-12-12 19:25:00|1104.8|1104.3|1104.3|1103.8|1104.9|1104.4|1104.1|1103.6|2892
1734031800000|2024-12-12 19:30:00|1104.2|1103.7|1104.4|1103.9|1104.5|1104|1104.1|1103.6|326
1734032100000|2024-12-12 19:35:00|1104.5|1104|1104.6|1104.1|1104.7|1104.2|1104.4|1103.9|258
1734032400000|2024-12-12 19:40:00|1104.5|1104|1104.8|1104.3|1104.8|1104.3|1104.4|1103.9|352
1734032700000|2024-12-12 19:45:00|1104.9|1104.4|1105.1|1104.6|1105.1|1104.6|1104.7|1104.2|418
1734033000000|2024-12-12 19:50:00|1105|1104.5|1104.9|1104.4|1105.6|1105.1|1104.7|1104.2|395
1734033300000|2024-12-12 19:55:00|1105|1104.5|1104.9|1104.4|1105.3|1104.8|1104.8|1104.3|467
1734033600000|2024-12-12 20:00:00|1105|1104.5|1105.2|1104.7|1105.3|1104.8|1104.7|1104.2|270
1734033900000|2024-12-12 20:05:00|1105.3|1104.8|1105.5|1105|1105.7|1105.2|1105.2|1104.7|513
1734034200000|2024-12-12 20:10:00|1105.4|1104.9|1105|1104.5|1105.6|1105.1|1105|1104.5|125
1734034500000|2024-12-12 20:15:00|1105.1|1104.6|1105|1104.5|1105.5|1105|1105|1104.5|149
1734034800000|2024-12-12 20:20:00|1104.9|1104.4|1104.9|1104.4|1105|1104.5|1104.7|1104.2|459
1734035100000|2024-12-12 20:25:00|1105|1104.5|1104.8|1104.3|1105.1|1104.6|1104.7|1104.2|199
1734035400000|2024-12-12 20:30:00|1104.9|1104.4|1105.4|1104.9|1105.4|1104.9|1104.9|1104.4|229
1734035700000|2024-12-12 20:35:00|1105.3|1104.8|1105.2|1104.7|1105.3|1104.8|1105.1|1104.6|234
1734036000000|2024-12-12 20:40:00|1105.1|1104.6|1105.2|1104.7|1105.6|1105.1|1105.1|1104.6|368
1734036300000|2024-12-12 20:45:00|1105.3|1104.8|1105.2|1104.7|1105.5|1105|1105|1104.5|413
1734036600000|2024-12-12 20:50:00|1105.3|1104.8|1106.2|1105.7|1106.5|1106|1105.3|1104.8|3111
1734036900000|2024-12-12 20:55:00|1106.1|1105.6|1106.3|1105.8|1106.3|1105.8|1105.5|1105|12955
1734037200000|2024-12-12 21:00:00|1107|1105|1106.2|1104.2|1107|1105|1106|1104|1353
1734037500000|2024-12-12 21:05:00|1106.1|1104.1|1106.4|1104.4|1106.4|1104.4|1106|1104|169
1734037800000|2024-12-12 21:10:00|1106.3|1104.3|1106|1104|1106.4|1104.4|1106|1104|49
1734038100000|2024-12-12 21:15:00|1106.3|1104.3|1106.9|1104.9|1107.1|1105.1|1106.3|1104.3|149
1734038400000|2024-12-12 21:20:00|1106.8|1104.8|1107|1105|1107.1|1105.1|1106.8|1104.8|144
1734038700000|2024-12-12 21:25:00|1106.9|1104.9|1107.1|1105.1|1107.2|1105.2|1106.9|1104.9|23
1734039000000|2024-12-12 21:30:00|1107|1105|1107|1105|1107.1|1105.1|1107|1105|7
1734039300000|2024-12-12 21:35:00|1107.1|1105.1|1106.4|1104.4|1107.4|1105.4|1106.4|1104.4|148
1734039600000|2024-12-12 21:40:00|1106.6|1104.6|1106.5|1104.5|1106.6|1104.6|1106.4|1104.4|11
1734039900000|2024-12-12 21:45:00|1106.4|1104.4|1106.7|1104.7|1106.7|1104.7|1106.4|1104.4|7
1734040200000|2024-12-12 21:50:00|1106.6|1104.6|1106.7|1104.7|1106.7|1104.7|1106.6|1104.6|11
1734040500000|2024-12-12 21:55:00|1106.8|1104.8|1107|1105|1107|1105|1106.7|1104.7|35
1734043200000|2024-12-12 22:40:00|1106.7|1104.7|1106.7|1104.7|1106.7|1104.7|1106.7|1104.7|16
1734044100000|2024-12-12 22:55:00|1104.7|1102.7|1104.7|1102.7|1104.7|1102.7|1104.7|1102.7|46
1734044400000|2024-12-12 23:00:00|1108.5|1106.5|1108|1106|1108.5|1106.5|1107.7|1105.7|0
1734044700000|2024-12-12 23:05:00|1108.1|1106.1|1107.8|1105.8|1108.2|1106.2|1107.8|1105.8|0
1734045000000|2024-12-12 23:10:00|1107.7|1105.7|1107.7|1105.7|1107.9|1105.9|1107.6|1105.6|0
1734045300000|2024-12-12 23:15:00|1107.8|1105.8|1108|1106|1108|1106|1107.7|1105.7|0
1734045600000|2024-12-12 23:20:00|1107.9|1105.9|1108|1106|1108|1106|1107.9|1105.9|0
1734045900000|2024-12-12 23:25:00|1107.9|1105.9|1107.9|1105.9|1108|1106|1107.9|1105.9|0
1734046200000|2024-12-12 23:30:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1107.8|1105.8|0
1734046500000|2024-12-12 23:35:00|1108.2|1106.2|1108.2|1106.2|1108.2|1106.2|1108|1106|0
1734046800000|2024-12-12 23:40:00|1108.1|1106.1|1108.2|1106.2|1108.2|1106.2|1108|1106|0
1734047100000|2024-12-12 23:45:00|1108.3|1106.3|1108|1106|1108.4|1106.4|1108|1106|0
1734047400000|2024-12-12 23:50:00|1108.1|1106.1|1108.2|1106.2|1108.3|1106.3|1108.1|1106.1|0
1734047700000|2024-12-12 23:55:00|1108.3|1106.3|1108.3|1106.3|1108.4|1106.4|1108.2|1106.2|0
1734048000000|2024-12-13 00:00:00|1108.2|1106.2|1108.3|1106.3|1108.4|1106.4|1108.1|1106.1|0
1734048300000|2024-12-13 00:05:00|1108.2|1106.2|1108.6|1106.6|1108.7|1106.7|1108.2|1106.2|0
1734048600000|2024-12-13 00:10:00|1108.7|1106.7|1108.9|1106.9|1108.9|1106.9|1108.6|1106.6|0
1734048900000|2024-12-13 00:15:00|1108.8|1106.8|1108.7|1106.7|1108.8|1106.8|1108.6|1106.6|0
1734049200000|2024-12-13 00:20:00|1108.8|1106.8|1108.9|1106.9|1109|1107|1108.8|1106.8|0
1734049500000|2024-12-13 00:25:00|1108.8|1106.8|1109.1|1107.1|1109.1|1107.1|1108.8|1106.8|0
1734049800000|2024-12-13 00:30:00|1109.2|1107.2|1109.2|1107.2|1109.3|1107.3|1109.1|1107.1|0
1734050100000|2024-12-13 00:35:00|1109.1|1107.1|1109.2|1107.2|1109.2|1107.2|1109|1107|0
1734050400000|2024-12-13 00:40:00|1109.3|1107.3|1109.2|1107.2|1109.3|1107.3|1109.2|1107.2|0
1734050700000|2024-12-13 00:45:00|1109.3|1107.3|1109|1107|1109.3|1107.3|1109|1107|0
1734051000000|2024-12-13 00:50:00|1109.1|1107.1|1109.1|1107.1|1109.3|1107.3|1109|1107|0
1734051300000|2024-12-13 00:55:00|1109.2|1107.2|1108.9|1106.9|1109.2|1107.2|1108.9|1106.9|0
1734051600000|2024-12-13 01:00:00|1108.8|1106.8|1108|1106|1109.4|1107.4|1107|1105|401
1734051900000|2024-12-13 01:05:00|1108.2|1106.2|1108.4|1106.4|1108.6|1106.6|1107.7|1105.7|117
1734052200000|2024-12-13 01:10:00|1108.5|1106.5|1108.8|1106.8|1108.8|1106.8|1108.2|1106.2|45
1734052500000|2024-12-13 01:15:00|1108.3|1106.3|1108.9|1106.9|1109.1|1107.1|1107.3|1105.3|56
1734052800000|2024-12-13 01:20:00|1109.1|1107.1|1108.6|1106.6|1109.4|1107.4|1108.2|1106.2|48
1734053100000|2024-12-13 01:25:00|1108.5|1106.5|1108.2|1106.2|1108.6|1106.6|1108.1|1106.1|42
1734053400000|2024-12-13 01:30:00|1107.8|1105.8|1108.3|1106.3|1108.4|1106.4|1107.7|1105.7|52
1734053700000|2024-12-13 01:35:00|1108.2|1106.2|1108.2|1106.2|1108.4|1106.4|1107.3|1105.3|55
1734054000000|2024-12-13 01:40:00|1107.8|1105.8|1107.4|1105.4|1108.3|1106.3|1107.4|1105.4|41
1734054300000|2024-12-13 01:45:00|1107.5|1105.5|1106.7|1104.7|1108.1|1106.1|1106.6|1104.6|32
1734054600000|2024-12-13 01:50:00|1106.9|1104.9|1106.2|1104.2|1107.5|1105.5|1106.2|1104.2|12
1734054900000|2024-12-13 01:55:00|1106.3|1104.3|1106.4|1104.4|1106.5|1104.5|1106.3|1104.3|11
1734055200000|2024-12-13 02:00:00|1105.8|1103.8|1105.3|1103.3|1105.8|1103.8|1104.7|1102.7|99
1734055500000|2024-12-13 02:05:00|1105.4|1103.4|1104.4|1102.4|1105.6|1103.6|1104.4|1102.4|57
1734055800000|2024-12-13 02:10:00|1104.5|1102.5|1105.4|1103.4|1105.4|1103.4|1104.3|1102.3|26
1734056100000|2024-12-13 02:15:00|1105.3|1103.3|1105.5|1103.5|1105.5|1103.5|1104.9|1102.9|31
1734056400000|2024-12-13 02:20:00|1105.7|1103.7|1107|1105|1107.2|1105.2|1105.7|1103.7|44
1734056700000|2024-12-13 02:25:00|1106.8|1104.8|1107.6|1105.6|1107.7|1105.7|1106.8|1104.8|87
1734057000000|2024-12-13 02:30:00|1106.6|1104.6|1107.8|1105.8|1107.8|1105.8|1106.6|1104.6|9
1734057300000|2024-12-13 02:35:00|1108.1|1106.1|1108.3|1106.3|1108.4|1106.4|1108|1106|37
1734057600000|2024-12-13 02:40:00|1108.6|1106.6|1108.4|1106.4|1108.6|1106.6|1108.4|1106.4|4
1734057900000|2024-12-13 02:45:00|1108.7|1106.7|1108.9|1106.9|1109|1107|1108.5|1106.5|133
1734058200000|2024-12-13 02:50:00|1108.3|1106.3|1108.5|1106.5|1108.5|1106.5|1108.3|1106.3|3
1734058500000|2024-12-13 02:55:00|1108.4|1106.4|1108.5|1106.5|1108.7|1106.7|1108.2|1106.2|14
1734058800000|2024-12-13 03:00:00|1108.3|1106.3|1107.6|1105.6|1108.3|1106.3|1107.5|1105.5|8
1734059100000|2024-12-13 03:05:00|1107.8|1105.8|1108.7|1106.7|1108.9|1106.9|1107.8|1105.8|7
1734059400000|2024-12-13 03:10:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.8|1105.8|3
1734059700000|2024-12-13 03:15:00|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|6
1734060000000|2024-12-13 03:20:00|1107.9|1105.9|1107.9|1105.9|1108|1106|1107.6|1105.6|33
1734060300000|2024-12-13 03:25:00|1108|1106|1108|1106|1108.3|1106.3|1108|1106|90
1734060600000|2024-12-13 03:30:00|1108.1|1106.1|1108.4|1106.4|1108.5|1106.5|1108.1|1106.1|74
1734060900000|2024-12-13 03:35:00|1108|1106|1109.2|1107.2|1109.3|1107.3|1108|1106|37
1734061500000|2024-12-13 03:45:00|1108.5|1106.5|1108.6|1106.6|1108.6|1106.6|1108.5|1106.5|2
1734061800000|2024-12-13 03:50:00|1108.3|1106.3|1108.1|1106.1|1108.3|1106.3|1108.1|1106.1|4
1734062100000|2024-12-13 03:55:00|1107.7|1105.7|1107.7|1105.7|1107.7|1105.7|1107.4|1105.4|10
1734062400000|2024-12-13 04:00:00|1107.6|1105.6|1107.5|1105.5|1107.6|1105.6|1107.5|1105.5|30
1734062700000|2024-12-13 04:05:00|1107.6|1105.6|1107.5|1105.5|1107.6|1105.6|1107.5|1105.5|9
1734063000000|2024-12-13 04:10:00|1107.6|1105.6|1107.5|1105.5|1107.6|1105.6|1107.4|1105.4|11
1734063300000|2024-12-13 04:15:00|1107.1|1105.1|1107.2|1105.2|1107.2|1105.2|1107.1|1105.1|4
1734063600000|2024-12-13 04:20:00|1107.5|1105.5|1107.9|1105.9|1107.9|1105.9|1107.5|1105.5|10
1734063900000|2024-12-13 04:25:00|1107.8|1105.8|1107.7|1105.7|1107.8|1105.8|1107.7|1105.7|2
1734064200000|2024-12-13 04:30:00|1107.4|1105.4|1107.4|1105.4|1107.4|1105.4|1107.4|1105.4|21
1734064500000|2024-12-13 04:35:00|1107.3|1105.3|1107.2|1105.2|1107.3|1105.3|1107.2|1105.2|13
1734064800000|2024-12-13 04:40:00|1107.1|1105.1|1107|1105|1107.1|1105.1|1107|1105|3
1734065100000|2024-12-13 04:45:00|1107.1|1105.1|1107|1105|1107.1|1105.1|1107|1105|8
1734065400000|2024-12-13 04:50:00|1107.1|1105.1|1106.7|1104.7|1107.1|1105.1|1106.7|1104.7|25
1734065700000|2024-12-13 04:55:00|1106.5|1104.5|1106.5|1104.5|1106.6|1104.6|1106.5|1104.5|11
1734066000000|2024-12-13 05:00:00|1106.6|1104.6|1106.2|1104.2|1106.9|1104.9|1106.1|1104.1|180
1734066300000|2024-12-13 05:05:00|1106.3|1104.3|1105.9|1103.9|1106.5|1104.5|1105.9|1103.9|57
1734066600000|2024-12-13 05:10:00|1105.7|1103.7|1104.9|1102.9|1105.7|1103.7|1104.8|1102.8|39
1734066900000|2024-12-13 05:15:00|1105.2|1103.2|1104.6|1102.6|1105.2|1103.2|1104.3|1102.3|20
1734067200000|2024-12-13 05:20:00|1104.3|1102.3|1105|1103|1105|1103|1104.1|1102.1|92
1734067500000|2024-12-13 05:25:00|1104.8|1102.8|1105|1103|1105.3|1103.3|1104.7|1102.7|15
1734067800000|2024-12-13 05:30:00|1105.1|1103.1|1105.6|1103.6|1105.7|1103.7|1105|1103|16
1734068100000|2024-12-13 05:35:00|1105.5|1103.5|1105.3|1103.3|1105.9|1103.9|1105.3|1103.3|17
1734068400000|2024-12-13 05:40:00|1105.4|1103.4|1106.3|1104.3|1106.3|1104.3|1105.4|1103.4|24
1734068700000|2024-12-13 05:45:00|1106.6|1104.6|1106.6|1104.6|1106.7|1104.7|1106.6|1104.6|7
1734069000000|2024-12-13 05:50:00|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|2
1734069300000|2024-12-13 05:55:00|1106.6|1104.6|1106.6|1104.6|1107|1105|1106.6|1104.6|11
1734069600000|2024-12-13 06:00:00|1106.5|1104.5|1107|1105|1107.2|1105.2|1106.5|1104.5|34
1734069900000|2024-12-13 06:05:00|1107.1|1105.1|1106.5|1104.5|1107.2|1105.2|1106.5|1104.5|57
1734070200000|2024-12-13 06:10:00|1106.3|1104.3|1106.9|1104.9|1106.9|1104.9|1106.3|1104.3|17
1734070500000|2024-12-13 06:15:00|1107|1105|1106.4|1104.4|1107|1105|1106.4|1104.4|33
1734070800000|2024-12-13 06:20:00|1106.2|1104.2|1106.4|1104.4|1106.7|1104.7|1106.2|1104.2|47
1734071100000|2024-12-13 06:25:00|1106.5|1104.5|1107.6|1105.6|1107.8|1105.8|1106.5|1104.5|103
1734071400000|2024-12-13 06:30:00|1107.7|1105.7|1106.4|1104.4|1107.8|1105.8|1106.4|1104.4|41
1734071700000|2024-12-13 06:35:00|1106.5|1104.5|1107.1|1105.1|1107.1|1105.1|1106.2|1104.2|345
1734072000000|2024-12-13 06:40:00|1106.8|1104.8|1106.9|1104.9|1107.1|1105.1|1106.4|1104.4|534
1734072300000|2024-12-13 06:45:00|1106.8|1104.8|1106.9|1104.9|1107|1105|1106.7|1104.7|33
1734072600000|2024-12-13 06:50:00|1106.8|1104.8|1106.8|1104.8|1107.1|1105.1|1106.7|1104.7|40
1734072900000|2024-12-13 06:55:00|1106.7|1104.7|1107.5|1105.5|1107.6|1105.6|1106.7|1104.7|28
1734073200000|2024-12-13 07:00:00|1107.4|1105.4|1106.2|1104.2|1107.4|1105.4|1106|1104|87
1734073500000|2024-12-13 07:05:00|1106|1104|1105.4|1103.4|1106|1104|1104.9|1102.9|279
1734073800000|2024-12-13 07:10:00|1105.3|1103.3|1105.1|1103.1|1105.3|1103.3|1104.7|1102.7|63
1734074100000|2024-12-13 07:15:00|1105|1103|1105.9|1103.9|1106|1104|1104.9|1102.9|94
1734074400000|2024-12-13 07:20:00|1105.8|1103.8|1106.2|1104.2|1106.3|1104.3|1105.8|1103.8|89
1734074700000|2024-12-13 07:25:00|1106.1|1104.1|1107|1105|1107|1105|1106.1|1104.1|305
1734075000000|2024-12-13 07:30:00|1106.8|1104.8|1107.3|1105.3|1107.6|1105.6|1106.7|1104.7|65
1734075300000|2024-12-13 07:35:00|1107.4|1105.4|1106.9|1104.9|1107.4|1105.4|1106.7|1104.7|947
1734075600000|2024-12-13 07:40:00|1107|1105|1106.7|1104.7|1107.1|1105.1|1106.3|1104.3|105
1734075900000|2024-12-13 07:45:00|1106.6|1104.6|1105.8|1103.8|1106.7|1104.7|1105.7|1103.7|211
1734076200000|2024-12-13 07:50:00|1105.7|1103.7|1106.1|1104.1|1106.1|1104.1|1105.4|1103.4|218
1734076500000|2024-12-13 07:55:00|1106.2|1104.2|1106.2|1104.2|1106.5|1104.5|1106.1|1104.1|135
1734076800000|2024-12-13 08:00:00|1106|1104|1106|1104|1106.2|1104.2|1105.4|1103.4|413
1734077100000|2024-12-13 08:05:00|1106.1|1104.1|1106.2|1104.2|1106.6|1104.6|1106.1|1104.1|1286
1734077400000|2024-12-13 08:10:00|1106.3|1104.3|1106.5|1104.5|1106.9|1104.9|1106.1|1104.1|333
1734077700000|2024-12-13 08:15:00|1106.6|1104.6|1107.2|1105.2|1107.3|1105.3|1106.6|1104.6|255
1734078000000|2024-12-13 08:20:00|1107.3|1105.3|1106.9|1104.9|1107.4|1105.4|1106.8|1104.8|489
1734078300000|2024-12-13 08:25:00|1107|1105|1107.3|1105.3|1107.5|1105.5|1106.9|1104.9|509
1734078600000|2024-12-13 08:30:00|1107.4|1105.4|1107.1|1105.1|1107.6|1105.6|1107|1105|269
1734078900000|2024-12-13 08:35:00|1107|1105|1107|1105|1107.1|1105.1|1106.8|1104.8|176
1734079200000|2024-12-13 08:40:00|1107.1|1105.1|1106.5|1104.5|1107.2|1105.2|1106.5|1104.5|197
1734079500000|2024-12-13 08:45:00|1106.4|1104.4|1106.9|1104.9|1106.9|1104.9|1106.3|1104.3|246
1734079800000|2024-12-13 08:50:00|1107|1105|1107|1105|1107.1|1105.1|1106.8|1104.8|213
1734080100000|2024-12-13 08:55:00|1106.9|1104.9|1107|1105|1107.1|1105.1|1106.8|1104.8|217
1734080400000|2024-12-13 09:00:00|1107.1|1105.1|1107.1|1105.1|1107.4|1105.4|1106.8|1104.8|332
1734080700000|2024-12-13 09:05:00|1107|1105|1107|1105|1107.4|1105.4|1106.9|1104.9|203
1734081000000|2024-12-13 09:10:00|1106.9|1104.9|1107|1105|1107|1105|1106.8|1104.8|123
1734081300000|2024-12-13 09:15:00|1106.9|1104.9|1107.1|1105.1|1107.3|1105.3|1106.8|1104.8|312
1734081600000|2024-12-13 09:20:00|1107|1105|1107.2|1105.2|1107.2|1105.2|1106.7|1104.7|452
1734081900000|2024-12-13 09:25:00|1107.3|1105.3|1107.1|1105.1|1107.3|1105.3|1107|1105|184
1734082200000|2024-12-13 09:30:00|1107|1105|1106.7|1104.7|1107.1|1105.1|1106.6|1104.6|175
1734082500000|2024-12-13 09:35:00|1106.8|1104.8|1107.2|1105.2|1107.3|1105.3|1106.8|1104.8|279
1734082800000|2024-12-13 09:40:00|1107.3|1105.3|1107.5|1105.5|1107.5|1105.5|1107.3|1105.3|100
1734083100000|2024-12-13 09:45:00|1107.4|1105.4|1107|1105|1107.4|1105.4|1107|1105|243
1734083400000|2024-12-13 09:50:00|1106.9|1104.9|1107.4|1105.4|1107.4|1105.4|1106.9|1104.9|98
1734083700000|2024-12-13 09:55:00|1107.5|1105.5|1107.9|1105.9|1108|1106|1107.5|1105.5|434
1734084000000|2024-12-13 10:00:00|1107.8|1105.8|1108.2|1106.2|1108.2|1106.2|1107.6|1105.6|42
1734084300000|2024-12-13 10:05:00|1108.1|1106.1|1108.3|1106.3|1108.4|1106.4|1108.1|1106.1|106
1734084600000|2024-12-13 10:10:00|1108.2|1106.2|1108.1|1106.1|1108.6|1106.6|1108.1|1106.1|286
1734084900000|2024-12-13 10:15:00|1108|1106|1108|1106|1108|1106|1107.7|1105.7|22
1734085200000|2024-12-13 10:20:00|1108.2|1106.2|1108.3|1106.3|1108.3|1106.3|1108.2|1106.2|19
1734085500000|2024-12-13 10:25:00|1108.4|1106.4|1108.5|1106.5|1108.6|1106.6|1108.4|1106.4|27
1734085800000|2024-12-13 10:30:00|1108.3|1106.3|1108.3|1106.3|1108.3|1106.3|1108|1106|29
1734086100000|2024-12-13 10:35:00|1108.2|1106.2|1108.2|1106.2|1108.3|1106.3|1108.1|1106.1|127
1734086400000|2024-12-13 10:40:00|1108.4|1106.4|1108.5|1106.5|1109|1107|1108.4|1106.4|74
1734086700000|2024-12-13 10:45:00|1108.4|1106.4|1108.5|1106.5|1108.5|1106.5|1108.4|1106.4|19
1734087000000|2024-12-13 10:50:00|1108.4|1106.4|1108.1|1106.1|1108.4|1106.4|1108.1|1106.1|91
1734087300000|2024-12-13 10:55:00|1108.2|1106.2|1108.1|1106.1|1108.3|1106.3|1107.9|1105.9|84
1734087600000|2024-12-13 11:00:00|1108|1106|1108.6|1106.6|1108.6|1106.6|1108|1106|166
1734087900000|2024-12-13 11:05:00|1108.7|1106.7|1108.8|1106.8|1108.9|1106.9|1108.5|1106.5|135
1734088200000|2024-12-13 11:10:00|1108.6|1106.6|1108.6|1106.6|1108.7|1106.7|1108.6|1106.6|25
1734088500000|2024-12-13 11:15:00|1108.7|1106.7|1108.8|1106.8|1108.9|1106.9|1108.6|1106.6|50
1734088800000|2024-12-13 11:20:00|1108.9|1106.9|1108.8|1106.8|1108.9|1106.9|1108.5|1106.5|33
1734089100000|2024-12-13 11:25:00|1108.3|1106.3|1108.5|1106.5|1108.6|1106.6|1108.3|1106.3|283
1734089400000|2024-12-13 11:30:00|1108.6|1106.6|1108.7|1106.7|1109|1107|1108.4|1106.4|161
1734089700000|2024-12-13 11:35:00|1108.6|1106.6|1108.7|1106.7|1108.7|1106.7|1108.4|1106.4|52
1734090000000|2024-12-13 11:40:00|1108.6|1106.6|1109|1107|1109|1107|1108.5|1106.5|58
1734090300000|2024-12-13 11:45:00|1109.1|1107.1|1108.8|1106.8|1109.1|1107.1|1108.8|1106.8|47
1734090600000|2024-12-13 11:50:00|1108.7|1106.7|1108.5|1106.5|1108.7|1106.7|1108.4|1106.4|25
1734090900000|2024-12-13 11:55:00|1108.6|1106.6|1108.9|1106.9|1109.1|1107.1|1108.6|1106.6|382
1734091200000|2024-12-13 12:00:00|1108.8|1106.8|1109|1107|1109.1|1107.1|1108.7|1106.7|521
1734091500000|2024-12-13 12:05:00|1108.9|1106.9|1109.2|1107.2|1109.3|1107.3|1108.9|1106.9|2012
1734091800000|2024-12-13 12:10:00|1109.1|1107.1|1109.3|1107.3|1109.3|1107.3|1109|1107|125
1734092100000|2024-12-13 12:15:00|1109|1107|1109|1107|1109.2|1107.2|1109|1107|29
1734092400000|2024-12-13 12:20:00|1108.9|1106.9|1108.8|1106.8|1109.1|1107.1|1108.8|1106.8|36
1734092700000|2024-12-13 12:25:00|1108.7|1106.7|1108.8|1106.8|1108.9|1106.9|1108.6|1106.6|301
1734093000000|2024-12-13 12:30:00|1108.9|1106.9|1108.9|1106.9|1109.1|1107.1|1108.6|1106.6|110
1734093300000|2024-12-13 12:35:00|1109|1107|1108.9|1106.9|1109.1|1107.1|1108.8|1106.8|132
1734093600000|2024-12-13 12:40:00|1109|1107|1109.4|1107.4|1109.6|1107.6|1109|1107|104
1734093900000|2024-12-13 12:45:00|1109.3|1107.3|1109.3|1107.3|1109.5|1107.5|1109.3|1107.3|856
1734094200000|2024-12-13 12:50:00|1109.4|1107.4|1109.5|1107.5|1109.6|1107.6|1109.3|1107.3|608
1734094500000|2024-12-13 12:55:00|1109.4|1107.4|1109.6|1107.6|1109.7|1107.7|1109.3|1107.3|147
1734094800000|2024-12-13 13:00:00|1109.5|1107.5|1109.4|1107.4|1109.8|1107.8|1109.2|1107.2|69
1734095100000|2024-12-13 13:05:00|1109.3|1107.3|1109.4|1107.4|1109.8|1107.8|1109.3|1107.3|167
1734095400000|2024-12-13 13:10:00|1109.3|1107.3|1109.3|1107.3|1109.9|1107.9|1109.2|1107.2|306
1734095700000|2024-12-13 13:15:00|1109.4|1107.4|1109.3|1107.3|1109.5|1107.5|1109.2|1107.2|90
1734096000000|2024-12-13 13:20:00|1109.2|1107.2|1109|1107|1109.2|1107.2|1109|1107|150
1734096300000|2024-12-13 13:25:00|1109.3|1107.3|1109.6|1107.6|1109.6|1107.6|1109.3|1107.3|199
1734096600000|2024-12-13 13:30:00|1109.5|1107.5|1109.7|1107.7|1109.8|1107.8|1109.4|1107.4|227
1734096900000|2024-12-13 13:35:00|1109.6|1107.6|1109.9|1107.9|1110|1108|1109.6|1107.6|377
1734097200000|2024-12-13 13:40:00|1110|1108|1110.4|1108.4|1110.6|1108.6|1110|1108|326
1734097500000|2024-12-13 13:45:00|1110.6|1108.6|1110.5|1108.5|1110.7|1108.7|1110.4|1108.4|293
1734097800000|2024-12-13 13:50:00|1110.4|1108.4|1110.4|1108.4|1110.5|1108.5|1110.2|1108.2|471
1734098100000|2024-12-13 13:55:00|1110.3|1108.3|1110.1|1108.1|1110.3|1108.3|1110|1108|763
1734098400000|2024-12-13 14:00:00|1110.2|1108.2|1109.6|1107.6|1110.2|1108.2|1109.6|1107.6|347
1734098700000|2024-12-13 14:05:00|1109.5|1107.5|1109.4|1107.4|1109.7|1107.7|1109.2|1107.2|4202
1734099000000|2024-12-13 14:10:00|1109.3|1107.3|1109.4|1107.4|1109.5|1107.5|1109.2|1107.2|851
1734099300000|2024-12-13 14:15:00|1109.5|1107.5|1109.3|1107.3|1109.5|1107.5|1109.2|1107.2|523
1734099600000|2024-12-13 14:20:00|1109.2|1107.2|1109.3|1107.3|1109.6|1107.6|1109.2|1107.2|9745
1734099900000|2024-12-13 14:25:00|1109.2|1107.2|1108.9|1106.9|1109.4|1107.4|1108.7|1106.7|620
1734100200000|2024-12-13 14:30:00|1108.2|1107.7|1107.4|1106.9|1108.6|1108.1|1107.3|1106.8|2552
1734100500000|2024-12-13 14:35:00|1107.3|1106.8|1106.2|1105.7|1107.3|1106.8|1106|1105.5|3011
1734100800000|2024-12-13 14:40:00|1106.1|1105.6|1107.2|1106.7|1107.2|1106.7|1106|1105.5|1873
1734101100000|2024-12-13 14:45:00|1107.1|1106.6|1107.7|1107.2|1108.2|1107.7|1107|1106.5|19154
1734101400000|2024-12-13 14:50:00|1107.6|1107.1|1106.7|1106.2|1107.6|1107.1|1106.7|1106.2|1629
1734101700000|2024-12-13 14:55:00|1106.6|1106.1|1106|1105.5|1107|1106.5|1105.8|1105.3|4658
1734102000000|2024-12-13 15:00:00|1105.9|1105.4|1105.4|1104.9|1106|1105.5|1105.1|1104.6|2125
1734102300000|2024-12-13 15:05:00|1105.5|1105|1105.2|1104.7|1105.7|1105.2|1104.6|1104.1|2478
1734102600000|2024-12-13 15:10:00|1105.1|1104.6|1105.7|1105.2|1106.1|1105.6|1104.9|1104.4|1755
1734102900000|2024-12-13 15:15:00|1105.8|1105.3|1106.3|1105.8|1106.4|1105.9|1105.8|1105.3|2397
1734103200000|2024-12-13 15:20:00|1106.4|1105.9|1106.1|1105.6|1107|1106.5|1106|1105.5|1660
1734103500000|2024-12-13 15:25:00|1106|1105.5|1106.1|1105.6|1106.4|1105.9|1105.5|1105|1573
1734103800000|2024-12-13 15:30:00|1106.2|1105.7|1105.8|1105.3|1106.4|1105.9|1105.5|1105|1586
1734104100000|2024-12-13 15:35:00|1105.9|1105.4|1106|1105.5|1106.2|1105.7|1105.7|1105.2|1594
1734104400000|2024-12-13 15:40:00|1106.1|1105.6|1105.5|1105|1106.2|1105.7|1104.9|1104.4|1772
1734104700000|2024-12-13 15:45:00|1105.4|1104.9|1105.5|1105|1105.7|1105.2|1105.3|1104.8|2002
1734105000000|2024-12-13 15:50:00|1105.6|1105.1|1105.1|1104.6|1105.6|1105.1|1104.7|1104.2|1844
1734105300000|2024-12-13 15:55:00|1105.2|1104.7|1104|1103.5|1105.3|1104.8|1104|1103.5|2027
1734105600000|2024-12-13 16:00:00|1104.1|1103.6|1103.1|1102.6|1104.1|1103.6|1103.1|1102.6|23126
1734105900000|2024-12-13 16:05:00|1103.2|1102.7|1103.9|1103.4|1103.9|1103.4|1103|1102.5|14122
1734106200000|2024-12-13 16:10:00|1103.8|1103.3|1104.4|1103.9|1105.1|1104.6|1103.8|1103.3|1376
1734106500000|2024-12-13 16:15:00|1104.5|1104|1104.7|1104.2|1105|1104.5|1104.2|1103.7|1098
1734106800000|2024-12-13 16:20:00|1104.8|1104.3|1104.5|1104|1104.8|1104.3|1104|1103.5|1395
1734107100000|2024-12-13 16:25:00|1104.4|1103.9|1103.8|1103.3|1104.4|1103.9|1103.8|1103.3|1972
1734107400000|2024-12-13 16:30:00|1103.7|1103.2|1104.9|1104.4|1104.9|1104.4|1103.7|1103.2|1654
1734107700000|2024-12-13 16:35:00|1104.8|1104.3|1104.5|1104|1105|1104.5|1104.2|1103.7|1070
1734108000000|2024-12-13 16:40:00|1104.3|1103.8|1104.5|1104|1105.3|1104.8|1104.2|1103.7|3059
1734108300000|2024-12-13 16:45:00|1104.6|1104.1|1104.8|1104.3|1104.9|1104.4|1104.5|1104|3614
1734108600000|2024-12-13 16:50:00|1104.9|1104.4|1104.8|1104.3|1105.6|1105.1|1104.7|1104.2|606
1734108900000|2024-12-13 16:55:00|1104.9|1104.4|1104.8|1104.3|1105.1|1104.6|1104.3|1103.8|4524
1734109200000|2024-12-13 17:00:00|1104.7|1104.2|1104.8|1104.3|1105|1104.5|1104.6|1104.1|724
1734109500000|2024-12-13 17:05:00|1104.9|1104.4|1104.7|1104.2|1105|1104.5|1104.5|1104|2373
1734109800000|2024-12-13 17:10:00|1104.8|1104.3|1104.8|1104.3|1105.5|1105|1104.8|1104.3|923
1734110100000|2024-12-13 17:15:00|1104.7|1104.2|1104.8|1104.3|1104.8|1104.3|1104.4|1103.9|801
1734110400000|2024-12-13 17:20:00|1104.6|1104.1|1104.7|1104.2|1104.8|1104.3|1104.4|1103.9|1325
1734110700000|2024-12-13 17:25:00|1104.6|1104.1|1104.3|1103.8|1104.7|1104.2|1104.3|1103.8|711
1734111000000|2024-12-13 17:30:00|1104.2|1103.7|1104.1|1103.6|1104.4|1103.9|1103.9|1103.4|863
1734111300000|2024-12-13 17:35:00|1104.2|1103.7|1104|1103.5|1104.2|1103.7|1103.7|1103.2|1752
1734111600000|2024-12-13 17:40:00|1103.9|1103.4|1104.7|1104.2|1105.4|1104.9|1103.4|1102.9|1636
1734111900000|2024-12-13 17:45:00|1104.8|1104.3|1105.2|1104.7|1105.2|1104.7|1104.5|1104|1043
1734112200000|2024-12-13 17:50:00|1105|1104.5|1104.9|1104.4|1105.2|1104.7|1104.8|1104.3|2363
1734112500000|2024-12-13 17:55:00|1105|1104.5|1104.7|1104.2|1105|1104.5|1104.6|1104.1|995
1734112800000|2024-12-13 18:00:00|1104.8|1104.3|1105.1|1104.6|1105.1|1104.6|1104.7|1104.2|642
1734113100000|2024-12-13 18:05:00|1105|1104.5|1104.9|1104.4|1105|1104.5|1104.4|1103.9|608
1734113400000|2024-12-13 18:10:00|1104.8|1104.3|1105|1104.5|1105.2|1104.7|1104.7|1104.2|759
1734113700000|2024-12-13 18:15:00|1104.9|1104.4|1105.8|1105.3|1105.8|1105.3|1104.9|1104.4|1250
1734114000000|2024-12-13 18:20:00|1105.9|1105.4|1105.3|1104.8|1105.9|1105.4|1105.2|1104.7|719
1734114300000|2024-12-13 18:25:00|1105.1|1104.6|1105.9|1105.4|1106|1105.5|1105.1|1104.6|807
1734114600000|2024-12-13 18:30:00|1105.8|1105.3|1105.9|1105.4|1106.1|1105.6|1105.7|1105.2|1163
1734114900000|2024-12-13 18:35:00|1105.8|1105.3|1105.9|1105.4|1106|1105.5|1105.8|1105.3|3514
1734115200000|2024-12-13 18:40:00|1105.8|1105.3|1105.9|1105.4|1106|1105.5|1105.6|1105.1|685
1734115500000|2024-12-13 18:45:00|1105.8|1105.3|1106|1105.5|1106.2|1105.7|1105.7|1105.2|1280
1734115800000|2024-12-13 18:50:00|1105.9|1105.4|1105.8|1105.3|1105.9|1105.4|1105.5|1105|2254
1734116100000|2024-12-13 18:55:00|1105.7|1105.2|1105.9|1105.4|1105.9|1105.4|1105.5|1105|987
1734116400000|2024-12-13 19:00:00|1105.8|1105.3|1106.1|1105.6|1106.3|1105.8|1105.8|1105.3|680
1734116700000|2024-12-13 19:05:00|1106.2|1105.7|1106.7|1106.2|1106.7|1106.2|1106.2|1105.7|1552
1734117000000|2024-12-13 19:10:00|1106.6|1106.1|1106.7|1106.2|1106.8|1106.3|1106.4|1105.9|578
1734117300000|2024-12-13 19:15:00|1106.6|1106.1|1106.6|1106.1|1106.8|1106.3|1106.5|1106|741
1734117600000|2024-12-13 19:20:00|1106.7|1106.2|1106.5|1106|1106.9|1106.4|1106.5|1106|1016
1734117900000|2024-12-13 19:25:00|1106.6|1106.1|1106.5|1106|1106.6|1106.1|1106.3|1105.8|1301
1734118200000|2024-12-13 19:30:00|1106.6|1106.1|1106.5|1106|1106.7|1106.2|1106.5|1106|758
1734118500000|2024-12-13 19:35:00|1106.4|1105.9|1106.8|1106.3|1106.8|1106.3|1106.2|1105.7|1088
1734118800000|2024-12-13 19:40:00|1106.9|1106.4|1106.9|1106.4|1107.1|1106.6|1106.8|1106.3|824
1734119100000|2024-12-13 19:45:00|1107|1106.5|1106.4|1105.9|1107|1106.5|1106.3|1105.8|681
1734119400000|2024-12-13 19:50:00|1106.3|1105.8|1106.2|1105.7|1106.5|1106|1106.1|1105.6|1244
1734119700000|2024-12-13 19:55:00|1106.3|1105.8|1106.3|1105.8|1106.3|1105.8|1106.1|1105.6|1371
1734120000000|2024-12-13 20:00:00|1106.4|1105.9|1106.3|1105.8|1106.5|1106|1105.9|1105.4|597
1734120300000|2024-12-13 20:05:00|1106.2|1105.7|1106.1|1105.6|1106.3|1105.8|1106.1|1105.6|482
1734120600000|2024-12-13 20:10:00|1106.2|1105.7|1106.2|1105.7|1106.3|1105.8|1106.1|1105.6|537
1734120900000|2024-12-13 20:15:00|1106.1|1105.6|1105.9|1105.4|1106.2|1105.7|1105.8|1105.3|693
1734121200000|2024-12-13 20:20:00|1105.8|1105.3|1106.2|1105.7|1106.2|1105.7|1105.6|1105.1|632
1734121500000|2024-12-13 20:25:00|1106.3|1105.8|1106.5|1106|1106.5|1106|1106.2|1105.7|905
1734121800000|2024-12-13 20:30:00|1106.4|1105.9|1106.6|1106.1|1106.6|1106.1|1106.2|1105.7|842
1734122100000|2024-12-13 20:35:00|1106.5|1106|1106.4|1105.9|1106.6|1106.1|1106.2|1105.7|2146
1734122400000|2024-12-13 20:40:00|1106.3|1105.8|1105.7|1105.2|1106.3|1105.8|1105.6|1105.1|1955
1734122700000|2024-12-13 20:45:00|1105.8|1105.3|1106.1|1105.6|1106.2|1105.7|1105.8|1105.3|1188
1734123000000|2024-12-13 20:50:00|1106.2|1105.7|1105.8|1105.3|1106.4|1105.9|1105.8|1105.3|2282
1734123300000|2024-12-13 20:55:00|1105.9|1105.4|1106.6|1106.1|1106.9|1106.4|1105.9|1105.4|15684
1734123600000|2024-12-13 21:00:00|1107.5|1105.5|1107.2|1105.2|1107.5|1105.5|1107|1105|1110
1734123900000|2024-12-13 21:05:00|1107|1105|1107.4|1105.4|1107.5|1105.5|1107|1105|861
1734124200000|2024-12-13 21:10:00|1107.5|1105.5|1107|1105|1107.5|1105.5|1107|1105|131
1734124500000|2024-12-13 21:15:00|1107.2|1105.2|1107|1105|1107.3|1105.3|1107|1105|208
1734124800000|2024-12-13 21:20:00|1107.3|1105.3|1107.1|1105.1|1107.3|1105.3|1107.1|1105.1|14
1734125100000|2024-12-13 21:25:00|1107.2|1105.2|1107|1105|1107.2|1105.2|1106.9|1104.9|32
1734125400000|2024-12-13 21:30:00|1106.9|1104.9|1106.9|1104.9|1106.9|1104.9|1106.9|1104.9|194
1734125700000|2024-12-13 21:35:00|1107|1105|1107.3|1105.3|1107.3|1105.3|1107|1105|11
1734126300000|2024-12-13 21:45:00|1107.1|1105.1|1107.5|1105.5|1107.5|1105.5|1107.1|1105.1|21
1734126600000|2024-12-13 21:50:00|1107.4|1105.4|1107.3|1105.3|1107.4|1105.4|1107.1|1105.1|25
1734126900000|2024-12-13 21:55:00|1107.4|1105.4|1107.8|1105.8|1108.1|1106.1|1107.4|1105.4|134
1734303900000|2024-12-15 23:05:00|1108.4|1106.4|1109.1|1107.1|1109.1|1107.1|1108.4|1106.4|5
1734304200000|2024-12-15 23:10:00|1108.7|1106.7|1108.7|1106.7|1108.8|1106.8|1108.7|1106.7|5
1734305700000|2024-12-15 23:35:00|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|3
1734306300000|2024-12-15 23:45:00|1108.8|1106.8|1108.9|1106.9|1108.9|1106.9|1108.8|1106.8|5
1734306900000|2024-12-15 23:55:00|1109.3|1107.3|1109.6|1107.6|1109.6|1107.6|1109.3|1107.3|4
1734307200000|2024-12-16 00:00:00|1109.7|1107.7|1109.7|1107.7|1109.7|1107.7|1109.7|1107.7|70
1734307500000|2024-12-16 00:05:00|1109.5|1107.5|1109.4|1107.4|1109.5|1107.5|1109.4|1107.4|8
1734307800000|2024-12-16 00:10:00|1108|1106|1108.3|1106.3|1108.3|1106.3|1108|1106|34
1734308100000|2024-12-16 00:15:00|1109.1|1107.1|1109.1|1107.1|1109.1|1107.1|1109.1|1107.1|3
1734309900000|2024-12-16 00:45:00|1109|1107|1109.2|1107.2|1109.2|1107.2|1109|1107|7
1734310200000|2024-12-16 00:50:00|1108.9|1106.9|1109.2|1107.2|1109.2|1107.2|1108.9|1106.9|3
1734310500000|2024-12-16 00:55:00|1109.1|1107.1|1109.2|1107.2|1109.3|1107.3|1109.1|1107.1|5
1734310800000|2024-12-16 01:00:00|1108.9|1106.9|1109.3|1107.3|1110|1108|1108.9|1106.9|62
1734311100000|2024-12-16 01:05:00|1109.1|1107.1|1108.3|1106.3|1109.2|1107.2|1108.3|1106.3|51
1734311400000|2024-12-16 01:10:00|1108.8|1106.8|1108.4|1106.4|1109.5|1107.5|1108.2|1106.2|58
1734311700000|2024-12-16 01:15:00|1108.3|1106.3|1107.5|1105.5|1108.4|1106.4|1107.3|1105.3|414
1734312000000|2024-12-16 01:20:00|1107.6|1105.6|1108|1106|1108.4|1106.4|1107.4|1105.4|68
1734312300000|2024-12-16 01:25:00|1108.2|1106.2|1108.2|1106.2|1108.9|1106.9|1108.2|1106.2|35
1734312600000|2024-12-16 01:30:00|1108.3|1106.3|1109.5|1107.5|1109.5|1107.5|1108.2|1106.2|92
1734312900000|2024-12-16 01:35:00|1109.4|1107.4|1107.2|1105.2|1109.4|1107.4|1107.2|1105.2|271
1734313200000|2024-12-16 01:40:00|1107.1|1105.1|1107.6|1105.6|1108.9|1106.9|1107|1105|82
1734313500000|2024-12-16 01:45:00|1107.4|1105.4|1107.5|1105.5|1107.8|1105.8|1107|1105|27
1734313800000|2024-12-16 01:50:00|1107.6|1105.6|1108.6|1106.6|1108.7|1106.7|1107.5|1105.5|393
1734314100000|2024-12-16 01:55:00|1109.3|1107.3|1109.2|1107.2|1109.5|1107.5|1108.9|1106.9|26
1734314400000|2024-12-16 02:00:00|1108.9|1106.9|1107.9|1105.9|1109|1107|1107.9|1105.9|1057
1734314700000|2024-12-16 02:05:00|1107.8|1105.8|1107.7|1105.7|1108|1106|1107.6|1105.6|519
1734315000000|2024-12-16 02:10:00|1107.6|1105.6|1108.2|1106.2|1108.5|1106.5|1107.5|1105.5|20
1734315300000|2024-12-16 02:15:00|1108.3|1106.3|1107.5|1105.5|1108.3|1106.3|1107.4|1105.4|16
1734315600000|2024-12-16 02:20:00|1107.6|1105.6|1107.2|1105.2|1107.9|1105.9|1107|1105|16
1734315900000|2024-12-16 02:25:00|1107.1|1105.1|1106.4|1104.4|1107.1|1105.1|1106.3|1104.3|47
1734316200000|2024-12-16 02:30:00|1106.2|1104.2|1106.5|1104.5|1106.6|1104.6|1105.9|1103.9|49
1734316500000|2024-12-16 02:35:00|1106.3|1104.3|1106.2|1104.2|1106.5|1104.5|1105.9|1103.9|55
1734316800000|2024-12-16 02:40:00|1106.3|1104.3|1106.7|1104.7|1107.2|1105.2|1106.3|1104.3|128
1734317100000|2024-12-16 02:45:00|1106.6|1104.6|1106.5|1104.5|1107|1105|1106.5|1104.5|155
1734317400000|2024-12-16 02:50:00|1106.3|1104.3|1106.9|1104.9|1107.1|1105.1|1106.1|1104.1|756
1734317700000|2024-12-16 02:55:00|1106.7|1104.7|1106.2|1104.2|1106.7|1104.7|1105.7|1103.7|54
1734318000000|2024-12-16 03:00:00|1106|1104|1104.5|1102.5|1106.1|1104.1|1104.5|1102.5|22
1734318300000|2024-12-16 03:05:00|1104.7|1102.7|1105.2|1103.2|1105.2|1103.2|1104.6|1102.6|23
1734318600000|2024-12-16 03:10:00|1105|1103|1105.2|1103.2|1105.2|1103.2|1105|1103|5
1734318900000|2024-12-16 03:15:00|1105.4|1103.4|1105.4|1103.4|1105.9|1103.9|1105.4|1103.4|41
1734319200000|2024-12-16 03:20:00|1105.3|1103.3|1105.1|1103.1|1105.3|1103.3|1105.1|1103.1|3
1734319500000|2024-12-16 03:25:00|1105|1103|1105.6|1103.6|1105.8|1103.8|1104.9|1102.9|23
1734319800000|2024-12-16 03:30:00|1105.4|1103.4|1105|1103|1105.4|1103.4|1105|1103|23
1734320100000|2024-12-16 03:35:00|1105.2|1103.2|1104.7|1102.7|1105.3|1103.3|1104.7|1102.7|18
1734320400000|2024-12-16 03:40:00|1105|1103|1104.3|1102.3|1105|1103|1104.3|1102.3|1281
1734320700000|2024-12-16 03:45:00|1104.4|1102.4|1104.5|1102.5|1104.9|1102.9|1104.3|1102.3|94
1734321000000|2024-12-16 03:50:00|||||||||4
1734321300000|2024-12-16 03:55:00|1104.4|1102.4|1104.2|1102.2|1104.6|1102.6|1104.2|1102.2|280
1734321600000|2024-12-16 04:00:00|1104.1|1102.1|1104.9|1102.9|1105|1103|1104.1|1102.1|1019
1734321900000|2024-12-16 04:05:00|1104.8|1102.8|1104.7|1102.7|1104.8|1102.8|1104.6|1102.6|14
1734322200000|2024-12-16 04:10:00|1104.4|1102.4|1104.9|1102.9|1105|1103|1104.4|1102.4|4
1734322500000|2024-12-16 04:15:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1104.9|1102.9|10
1734322800000|2024-12-16 04:20:00|1105.1|1103.1|1105.4|1103.4|1105.4|1103.4|1105|1103|15
1734323100000|2024-12-16 04:25:00|1105|1103|1105|1103|1105|1103|1105|1103|4
1734323400000|2024-12-16 04:30:00|1105.2|1103.2|1105.4|1103.4|1105.4|1103.4|1105.2|1103.2|16
1734323700000|2024-12-16 04:35:00|1105.5|1103.5|1105.1|1103.1|1105.5|1103.5|1105.1|1103.1|18
1734324000000|2024-12-16 04:40:00|1105|1103|1105|1103|1105|1103|1105|1103|3
1734324300000|2024-12-16 04:45:00|1105.3|1103.3|1104.8|1102.8|1105.3|1103.3|1104.8|1102.8|7
1734324600000|2024-12-16 04:50:00|1104.6|1102.6|1104.5|1102.5|1104.6|1102.6|1104.4|1102.4|10
1734324900000|2024-12-16 04:55:00|||||||||12
1734325200000|2024-12-16 05:00:00|1104|1102|1104|1102|1104|1102|1103.6|1101.6|55
1734325500000|2024-12-16 05:05:00|1104.2|1102.2|1104.6|1102.6|1104.6|1102.6|1104.2|1102.2|27
1734325800000|2024-12-16 05:10:00|1104.8|1102.8|1104.5|1102.5|1104.9|1102.9|1104.5|1102.5|13
1734326100000|2024-12-16 05:15:00|1104.6|1102.6|1104.4|1102.4|1104.6|1102.6|1104.2|1102.2|13
1734326400000|2024-12-16 05:20:00|1104.3|1102.3|1103.8|1101.8|1104.4|1102.4|1103.7|1101.7|19
1734326700000|2024-12-16 05:25:00|1103.9|1101.9|1103.7|1101.7|1104|1102|1102.9|1100.9|93
1734327000000|2024-12-16 05:30:00|1103.6|1101.6|1104.7|1102.7|1104.7|1102.7|1103.6|1101.6|14
1734327300000|2024-12-16 05:35:00|1104.6|1102.6|1104.5|1102.5|1104.7|1102.7|1104.5|1102.5|36
1734327600000|2024-12-16 05:40:00|1104.4|1102.4|1103.9|1101.9|1104.4|1102.4|1103.9|1101.9|139
1734327900000|2024-12-16 05:45:00|1103.7|1101.7|1103.3|1101.3|1103.7|1101.7|1103.1|1101.1|589
1734328200000|2024-12-16 05:50:00|1103.4|1101.4|1103.5|1101.5|1103.5|1101.5|1103.1|1101.1|43
1734328500000|2024-12-16 05:55:00|1103.4|1101.4|1103.8|1101.8|1103.8|1101.8|1103.4|1101.4|35
1734328800000|2024-12-16 06:00:00|1103.9|1101.9|1103.9|1101.9|1104.3|1102.3|1103.9|1101.9|88
1734329100000|2024-12-16 06:05:00|1103.6|1101.6|1103.5|1101.5|1104|1102|1103.5|1101.5|82
1734329400000|2024-12-16 06:10:00|1103.7|1101.7|1103.4|1101.4|1103.7|1101.7|1103.4|1101.4|40
1734329700000|2024-12-16 06:15:00|1103.5|1101.5|1103.7|1101.7|1103.7|1101.7|1103.4|1101.4|59
1734330000000|2024-12-16 06:20:00|1103.9|1101.9|1104|1102|1104.3|1102.3|1103.9|1101.9|77
1734330300000|2024-12-16 06:25:00|1103.9|1101.9|1103.8|1101.8|1104.1|1102.1|1103.6|1101.6|84
1734330600000|2024-12-16 06:30:00|1103.7|1101.7|1103.1|1101.1|1103.9|1101.9|1102.9|1100.9|99
1734330900000|2024-12-16 06:35:00|1103.4|1101.4|1103.1|1101.1|1103.6|1101.6|1103.1|1101.1|90
1734331200000|2024-12-16 06:40:00|1103.2|1101.2|1102.7|1100.7|1103.3|1101.3|1102.6|1100.6|136
1734331500000|2024-12-16 06:45:00|1102.9|1100.9|1103|1101|1103.1|1101.1|1102.7|1100.7|1023
1734331800000|2024-12-16 06:50:00|1102.9|1100.9|1103.2|1101.2|1103.3|1101.3|1102.9|1100.9|69
1734332100000|2024-12-16 06:55:00|1103.3|1101.3|1103.1|1101.1|1103.4|1101.4|1103.1|1101.1|75
1734332400000|2024-12-16 07:00:00|1103|1101|1103.4|1101.4|1103.4|1101.4|1102.8|1100.8|314
1734332700000|2024-12-16 07:05:00|1103.5|1101.5|1103.8|1101.8|1104|1102|1103.4|1101.4|149
1734333000000|2024-12-16 07:10:00|1103.9|1101.9|1103.4|1101.4|1104|1102|1103.4|1101.4|38
1734333300000|2024-12-16 07:15:00|1103.3|1101.3|1104|1102|1104.1|1102.1|1103.3|1101.3|81
1734333600000|2024-12-16 07:20:00|1103.9|1101.9|1103.7|1101.7|1104.1|1102.1|1103.7|1101.7|45
1734333900000|2024-12-16 07:25:00|1103.6|1101.6|1104|1102|1104.1|1102.1|1103.6|1101.6|66
1734334200000|2024-12-16 07:30:00|1104.1|1102.1|1103.7|1101.7|1104.1|1102.1|1103.7|1101.7|99
1734334500000|2024-12-16 07:35:00|1103.6|1101.6|1103.7|1101.7|1103.7|1101.7|1103.1|1101.1|63
1734334800000|2024-12-16 07:40:00|1103.6|1101.6|1103.2|1101.2|1103.6|1101.6|1103.1|1101.1|120
1734335100000|2024-12-16 07:45:00|1103.3|1101.3|1103.6|1101.6|1103.6|1101.6|1103.3|1101.3|228
1734335400000|2024-12-16 07:50:00|1103.8|1101.8|1103.7|1101.7|1103.9|1101.9|1103.6|1101.6|72
1734335700000|2024-12-16 07:55:00|1103.6|1101.6|1103.7|1101.7|1103.8|1101.8|1103.4|1101.4|44
1734336000000|2024-12-16 08:00:00|1103.6|1101.6|1103.9|1101.9|1104.2|1102.2|1103.5|1101.5|390
1734336300000|2024-12-16 08:05:00|1103.8|1101.8|1104.2|1102.2|1104.5|1102.5|1103.7|1101.7|180
1734336600000|2024-12-16 08:10:00|1104.3|1102.3|1103.9|1101.9|1104.4|1102.4|1103.7|1101.7|513
1734336900000|2024-12-16 08:15:00|1104.4|1102.4|1104.1|1102.1|1104.4|1102.4|1103.7|1101.7|429
1734337200000|2024-12-16 08:20:00|1104.2|1102.2|1104.4|1102.4|1104.8|1102.8|1104.2|1102.2|425
1734337500000|2024-12-16 08:25:00|1104.3|1102.3|1104.5|1102.5|1104.5|1102.5|1103.9|1101.9|510
1734337800000|2024-12-16 08:30:00|1104.6|1102.6|1104.8|1102.8|1105.2|1103.2|1104.5|1102.5|3651
1734338100000|2024-12-16 08:35:00|1104.9|1102.9|1105.1|1103.1|1105.2|1103.2|1104.8|1102.8|913
1734338400000|2024-12-16 08:40:00|1105.2|1103.2|1104.7|1102.7|1105.2|1103.2|1104.5|1102.5|380
1734338700000|2024-12-16 08:45:00|1104.6|1102.6|1104.6|1102.6|1104.8|1102.8|1104.6|1102.6|332
1734339000000|2024-12-16 08:50:00|1104.7|1102.7|1104.6|1102.6|1104.7|1102.7|1104.4|1102.4|4083
1734339300000|2024-12-16 08:55:00|1104.7|1102.7|1104.3|1102.3|1104.7|1102.7|1104.2|1102.2|325
1734339600000|2024-12-16 09:00:00|1104.4|1102.4|1104.2|1102.2|1104.5|1102.5|1103.9|1101.9|919
1734339900000|2024-12-16 09:05:00|1104.3|1102.3|1105.1|1103.1|1105.3|1103.3|1104.3|1102.3|457
1734340200000|2024-12-16 09:10:00|1105.2|1103.2|1105.5|1103.5|1105.5|1103.5|1105.1|1103.1|372
1734340500000|2024-12-16 09:15:00|1105.4|1103.4|1105.3|1103.3|1105.9|1103.9|1104.8|1102.8|671
1734340800000|2024-12-16 09:20:00|1105.4|1103.4|1104.9|1102.9|1105.5|1103.5|1104.8|1102.8|373
1734341100000|2024-12-16 09:25:00|1105|1103|1105.2|1103.2|1105.3|1103.3|1105|1103|151
1734341400000|2024-12-16 09:30:00|1105.3|1103.3|1105.9|1103.9|1105.9|1103.9|1105.3|1103.3|323
1734341700000|2024-12-16 09:35:00|1105.8|1103.8|1105.1|1103.1|1105.9|1103.9|1105.1|1103.1|1127
1734342000000|2024-12-16 09:40:00|1105.2|1103.2|1104.8|1102.8|1105.2|1103.2|1104.7|1102.7|264
1734342300000|2024-12-16 09:45:00|1104.9|1102.9|1104.8|1102.8|1105.1|1103.1|1104.8|1102.8|699
1734342600000|2024-12-16 09:50:00|1104.9|1102.9|1104.1|1102.1|1104.9|1102.9|1104.1|1102.1|829
1734342900000|2024-12-16 09:55:00|1104|1102|1103.9|1101.9|1104.3|1102.3|1103.9|1101.9|904
1734343200000|2024-12-16 10:00:00|1104|1102|1104.1|1102.1|1104.1|1102.1|1103.7|1101.7|952
1734343500000|2024-12-16 10:05:00|1104.2|1102.2|1103.9|1101.9|1104.3|1102.3|1103.8|1101.8|1472
1734343800000|2024-12-16 10:10:00|1104|1102|1103.7|1101.7|1104.2|1102.2|1103.7|1101.7|1741
1734344100000|2024-12-16 10:15:00|1103.8|1101.8|1103.9|1101.9|1104|1102|1103.4|1101.4|804
1734344400000|2024-12-16 10:20:00|1103.8|1101.8|1103.8|1101.8|1103.9|1101.9|1103.5|1101.5|356
1734344700000|2024-12-16 10:25:00|1103.7|1101.7|1104.2|1102.2|1104.2|1102.2|1103.6|1101.6|135
1734345000000|2024-12-16 10:30:00|1104.3|1102.3|1104.1|1102.1|1104.5|1102.5|1104.1|1102.1|553
1734345300000|2024-12-16 10:35:00|1104|1102|1103.5|1101.5|1104.1|1102.1|1103.5|1101.5|78
1734345600000|2024-12-16 10:40:00|1103.6|1101.6|1103.6|1101.6|1103.8|1101.8|1103.5|1101.5|673
1734345900000|2024-12-16 10:45:00|1103.7|1101.7|1103.8|1101.8|1104|1102|1103.6|1101.6|130
1734346200000|2024-12-16 10:50:00|1103.9|1101.9|1103.9|1101.9|1104|1102|1103.8|1101.8|207
1734346500000|2024-12-16 10:55:00|1104|1102|1104.1|1102.1|1104.2|1102.2|1103.9|1101.9|717
1734346800000|2024-12-16 11:00:00|1104|1102|1103.4|1101.4|1104|1102|1103.3|1101.3|571
1734347100000|2024-12-16 11:05:00|1103.5|1101.5|1103.2|1101.2|1103.5|1101.5|1103|1101|965
1734347400000|2024-12-16 11:10:00|1103.1|1101.1|1102.9|1100.9|1103.9|1101.9|1102.9|1100.9|1383
1734347700000|2024-12-16 11:15:00|1103|1101|1103.2|1101.2|1103.4|1101.4|1102.9|1100.9|125
1734348000000|2024-12-16 11:20:00|1103.1|1101.1|1102.9|1100.9|1103.2|1101.2|1102.8|1100.8|250
1734348300000|2024-12-16 11:25:00|1103|1101|1103|1101|1103.2|1101.2|1103|1101|429
1734348600000|2024-12-16 11:30:00|1103.1|1101.1|1103.3|1101.3|1103.5|1101.5|1103.1|1101.1|44
1734348900000|2024-12-16 11:35:00|1103.2|1101.2|1103.5|1101.5|1103.5|1101.5|1103.1|1101.1|126
1734349200000|2024-12-16 11:40:00|1103.3|1101.3|1103.5|1101.5|1103.6|1101.6|1103.2|1101.2|166
1734349500000|2024-12-16 11:45:00|1103.4|1101.4|1103.5|1101.5|1103.6|1101.6|1103.4|1101.4|338
1734349800000|2024-12-16 11:50:00|1103.6|1101.6|1103.5|1101.5|1103.6|1101.6|1103.3|1101.3|143
1734350100000|2024-12-16 11:55:00|1103.4|1101.4|1103.5|1101.5|1103.5|1101.5|1103.4|1101.4|54
1734350400000|2024-12-16 12:00:00|1103.4|1101.4|1103.2|1101.2|1103.6|1101.6|1103.2|1101.2|749
1734350700000|2024-12-16 12:05:00|1103.1|1101.1|1103|1101|1103.2|1101.2|1102.8|1100.8|138
1734351000000|2024-12-16 12:10:00|1103.1|1101.1|1103.5|1101.5|1103.7|1101.7|1103.1|1101.1|88
1734351300000|2024-12-16 12:15:00|1103.4|1101.4|1103.4|1101.4|1103.6|1101.6|1103.4|1101.4|218
1734351600000|2024-12-16 12:20:00|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1103.2|1101.2|166
1734351900000|2024-12-16 12:25:00|1103.2|1101.2|1103.3|1101.3|1103.4|1101.4|1103.1|1101.1|90
1734352200000|2024-12-16 12:30:00|1103.1|1101.1|1103.3|1101.3|1103.3|1101.3|1103|1101|5276
1734352500000|2024-12-16 12:35:00|1103.4|1101.4|1103.9|1101.9|1104|1102|1103.4|1101.4|1266
1734352800000|2024-12-16 12:40:00|1104|1102|1104|1102|1104.3|1102.3|1103.8|1101.8|175
1734353100000|2024-12-16 12:45:00|1104.1|1102.1|1103.9|1101.9|1104.2|1102.2|1103.8|1101.8|74
1734353400000|2024-12-16 12:50:00|1103.8|1101.8|1103.6|1101.6|1103.9|1101.9|1103.6|1101.6|1922
1734353700000|2024-12-16 12:55:00|1103.5|1101.5|1103.6|1101.6|1103.6|1101.6|1103.5|1101.5|70
1734354000000|2024-12-16 13:00:00|1103.7|1101.7|1103.5|1101.5|1103.7|1101.7|1103.4|1101.4|540
1734354300000|2024-12-16 13:05:00|1103.3|1101.3|1103.1|1101.1|1103.3|1101.3|1103|1101|430
1734354600000|2024-12-16 13:10:00|1103.3|1101.3|1103.7|1101.7|1103.7|1101.7|1103.2|1101.2|363
1734354900000|2024-12-16 13:15:00|1103.6|1101.6|1103.6|1101.6|1103.7|1101.7|1103.5|1101.5|497
1734355200000|2024-12-16 13:20:00|1103.7|1101.7|1103.7|1101.7|1103.8|1101.8|1103.6|1101.6|1049
1734355500000|2024-12-16 13:25:00|1103.6|1101.6|1103.5|1101.5|1103.8|1101.8|1103.5|1101.5|1556
1734355800000|2024-12-16 13:30:00|1103.6|1101.6|1103.8|1101.8|1103.9|1101.9|1103.5|1101.5|7979
1734356100000|2024-12-16 13:35:00|1103.7|1101.7|1103.6|1101.6|1103.9|1101.9|1103.5|1101.5|1237
1734356400000|2024-12-16 13:40:00|1103.5|1101.5|1103.3|1101.3|1103.6|1101.6|1103.2|1101.2|1119
1734356700000|2024-12-16 13:45:00|1103.4|1101.4|1103.2|1101.2|1103.5|1101.5|1103|1101|1956
1734357000000|2024-12-16 13:50:00|1103.4|1101.4|1103.2|1101.2|1103.5|1101.5|1103.2|1101.2|699
1734357300000|2024-12-16 13:55:00|1103.3|1101.3|1103.4|1101.4|1103.6|1101.6|1103.2|1101.2|1141
1734357600000|2024-12-16 14:00:00|1103.5|1101.5|1103.3|1101.3|1103.6|1101.6|1103.2|1101.2|734
1734357900000|2024-12-16 14:05:00|1103.2|1101.2|1102.9|1100.9|1103.3|1101.3|1102.8|1100.8|2089
1734358200000|2024-12-16 14:10:00|1103|1101|1102.4|1100.4|1103|1101|1102.3|1100.3|1190
1734358500000|2024-12-16 14:15:00|1102.3|1100.3|1102.2|1100.2|1102.4|1100.4|1102|1100|1611
1734358800000|2024-12-16 14:20:00|1102.1|1100.1|1101.8|1099.8|1102.2|1100.2|1101.7|1099.7|1076
1734359100000|2024-12-16 14:25:00|1101.9|1099.9|1102.2|1100.2|1102.2|1100.2|1101.6|1099.6|1412
1734359400000|2024-12-16 14:30:00|1101.5|1101|1101.7|1101.2|1102|1101.5|1100.4|1099.9|6764
1734359700000|2024-12-16 14:35:00|1101.6|1101.1|1103.8|1103.3|1103.8|1103.3|1101.4|1100.9|4533
1734360000000|2024-12-16 14:40:00|1103.9|1103.4|1102.3|1101.8|1104.1|1103.6|1102.2|1101.7|47163
1734360300000|2024-12-16 14:45:00|1102.2|1101.7|1103.1|1102.6|1103.2|1102.7|1102|1101.5|6944
1734360600000|2024-12-16 14:50:00|1103|1102.5|1103.4|1102.9|1103.7|1103.2|1102.8|1102.3|15449
1734360900000|2024-12-16 14:55:00|1103.5|1103|1104.3|1103.8|1104.3|1103.8|1103.1|1102.6|3537
1734361200000|2024-12-16 15:00:00|1104.4|1103.9|1104.7|1104.2|1104.8|1104.3|1104.1|1103.6|20773
1734361500000|2024-12-16 15:05:00|1104.6|1104.1|1104.1|1103.6|1105|1104.5|1104|1103.5|9201
1734361800000|2024-12-16 15:10:00|1104.2|1103.7|1102.9|1102.4|1104.2|1103.7|1102.6|1102.1|10861
1734362100000|2024-12-16 15:15:00|1102.8|1102.3|1102.5|1102|1102.9|1102.4|1102.2|1101.7|4521
1734362400000|2024-12-16 15:20:00|1102.6|1102.1|1102.6|1102.1|1102.7|1102.2|1102.1|1101.6|4265
1734362700000|2024-12-16 15:25:00|1102.5|1102|1102.6|1102.1|1102.7|1102.2|1102.4|1101.9|2711
1734363000000|2024-12-16 15:30:00|1102.5|1102|1101.7|1101.2|1102.5|1102|1101.6|1101.1|2166
1734363300000|2024-12-16 15:35:00|1101.6|1101.1|1102.2|1101.7|1102.2|1101.7|1101.1|1100.6|5953
1734363600000|2024-12-16 15:40:00|1102.1|1101.6|1102.1|1101.6|1102.6|1102.1|1101.7|1101.2|2548
1734363900000|2024-12-16 15:45:00|1102|1101.5|1101.7|1101.2|1102.3|1101.8|1101.4|1100.9|2420
1734364200000|2024-12-16 15:50:00|1101.6|1101.1|1101.9|1101.4|1101.9|1101.4|1101.3|1100.8|3146
1734364500000|2024-12-16 15:55:00|1101.8|1101.3|1101.1|1100.6|1102.3|1101.8|1101.1|1100.6|4309
1734364800000|2024-12-16 16:00:00|1101|1100.5|1101.4|1100.9|1101.5|1101|1100.9|1100.4|1930
1734365100000|2024-12-16 16:05:00|1101.2|1100.7|1101.7|1101.2|1101.7|1101.2|1101.2|1100.7|2559
1734365400000|2024-12-16 16:10:00|1101.6|1101.1|1101|1100.5|1101.9|1101.4|1101|1100.5|2829
1734365700000|2024-12-16 16:15:00|1100.9|1100.4|1100.8|1100.3|1101.1|1100.6|1100.4|1099.9|6101
1734366000000|2024-12-16 16:20:00|1100.9|1100.4|1101.1|1100.6|1101.1|1100.6|1100.6|1100.1|13559
1734366300000|2024-12-16 16:25:00|1101.2|1100.7|1101.3|1100.8|1101.5|1101|1100.8|1100.3|3509
1734366600000|2024-12-16 16:30:00|1101.4|1100.9|1101.4|1100.9|1102.1|1101.6|1101.3|1100.8|3378
1734366900000|2024-12-16 16:35:00|1101.5|1101|1101.4|1100.9|1101.6|1101.1|1100.9|1100.4|1580
1734367200000|2024-12-16 16:40:00|1101.5|1101|1101.6|1101.1|1101.6|1101.1|1101.2|1100.7|2911
1734367500000|2024-12-16 16:45:00|1101.5|1101|1102.2|1101.7|1102.2|1101.7|1101.4|1100.9|1829
1734367800000|2024-12-16 16:50:00|1102.3|1101.8|1103.3|1102.8|1103.3|1102.8|1102.1|1101.6|4569
1734368100000|2024-12-16 16:55:00|1103.4|1102.9|1103.7|1103.2|1103.7|1103.2|1103.2|1102.7|1712
1734368400000|2024-12-16 17:00:00|1103.6|1103.1|1103.3|1102.8|1103.9|1103.4|1103.3|1102.8|1815
1734368700000|2024-12-16 17:05:00|1103.2|1102.7|1103.7|1103.2|1103.9|1103.4|1102.9|1102.4|3837
1734369000000|2024-12-16 17:10:00|1103.8|1103.3|1103.8|1103.3|1104|1103.5|1103.6|1103.1|5197
1734369300000|2024-12-16 17:15:00|1103.7|1103.2|1103.9|1103.4|1104.2|1103.7|1103.7|1103.2|1668
1734369600000|2024-12-16 17:20:00|1103.8|1103.3|1103.6|1103.1|1104.1|1103.6|1103.5|1103|3495
1734369900000|2024-12-16 17:25:00|1103.5|1103|1103.7|1103.2|1103.8|1103.3|1103.5|1103|7753
1734370200000|2024-12-16 17:30:00|1103.6|1103.1|1103.8|1103.3|1104.2|1103.7|1103.6|1103.1|1786
1734370500000|2024-12-16 17:35:00|1103.7|1103.2|1103.7|1103.2|1103.9|1103.4|1103.6|1103.1|1527
1734370800000|2024-12-16 17:40:00|1103.6|1103.1|1103.9|1103.4|1104|1103.5|1103.6|1103.1|3381
1734371100000|2024-12-16 17:45:00|1103.8|1103.3|1103.4|1102.9|1103.8|1103.3|1102.9|1102.4|5012
1734371400000|2024-12-16 17:50:00|1103.3|1102.8|1103.5|1103|1103.6|1103.1|1103.3|1102.8|2471
1734371700000|2024-12-16 17:55:00|1103.6|1103.1|1103.9|1103.4|1104|1103.5|1103.4|1102.9|1471
1734372000000|2024-12-16 18:00:00|1104|1103.5|1104|1103.5|1104.1|1103.6|1103.8|1103.3|3561
1734372300000|2024-12-16 18:05:00|1104.1|1103.6|1104.4|1103.9|1104.4|1103.9|1103.9|1103.4|2383
1734372600000|2024-12-16 18:10:00|1104.3|1103.8|1104.1|1103.6|1104.3|1103.8|1104|1103.5|3025
1734372900000|2024-12-16 18:15:00|1104|1103.5|1103.9|1103.4|1104.1|1103.6|1103.9|1103.4|2257
1734373200000|2024-12-16 18:20:00|1104|1103.5|1104.1|1103.6|1104.2|1103.7|1104|1103.5|4231
1734373500000|2024-12-16 18:25:00|1104|1103.5|1103.8|1103.3|1104|1103.5|1103.4|1102.9|1580
1734373800000|2024-12-16 18:30:00|1103.9|1103.4|1103.3|1102.8|1103.9|1103.4|1103.3|1102.8|3309
1734374100000|2024-12-16 18:35:00|1103.4|1102.9|1103.4|1102.9|1103.5|1103|1103.2|1102.7|5425
1734374400000|2024-12-16 18:40:00|1103.5|1103|1103.5|1103|1103.7|1103.2|1103.4|1102.9|1677
1734374700000|2024-12-16 18:45:00|1103.6|1103.1|1103.3|1102.8|1103.7|1103.2|1103.2|1102.7|1492
1734375000000|2024-12-16 18:50:00|1103.2|1102.7|1103.7|1103.2|1103.7|1103.2|1103.2|1102.7|1816
1734375300000|2024-12-16 18:55:00|1103.6|1103.1|1104.2|1103.7|1104.5|1104|1103.5|1103|1776
1734375600000|2024-12-16 19:00:00|1104.1|1103.6|1103.7|1103.2|1104.2|1103.7|1103.6|1103.1|1835
1734375900000|2024-12-16 19:05:00|1103.8|1103.3|1103.7|1103.2|1103.9|1103.4|1103.5|1103|1605
1734376200000|2024-12-16 19:10:00|1103.8|1103.3|1103.9|1103.4|1104|1103.5|1103.6|1103.1|1776
1734376500000|2024-12-16 19:15:00|1103.8|1103.3|1103.7|1103.2|1104|1103.5|1103.6|1103.1|1594
1734376800000|2024-12-16 19:20:00|1103.8|1103.3|1103.3|1102.8|1103.8|1103.3|1103.3|1102.8|1525
1734377100000|2024-12-16 19:25:00|1103.2|1102.7|1103.2|1102.7|1103.2|1102.7|1103|1102.5|1453
1734377400000|2024-12-16 19:30:00|1103.1|1102.6|1102.8|1102.3|1103.3|1102.8|1102.8|1102.3|2839
1734377700000|2024-12-16 19:35:00|1102.9|1102.4|1103.1|1102.6|1103.1|1102.6|1102.8|1102.3|1632
1734378000000|2024-12-16 19:40:00|1103.2|1102.7|1103|1102.5|1103.4|1102.9|1103|1102.5|1627
1734378300000|2024-12-16 19:45:00|1102.9|1102.4|1103|1102.5|1103|1102.5|1102.6|1102.1|1599
1734378600000|2024-12-16 19:50:00|1102.9|1102.4|1102.9|1102.4|1103.1|1102.6|1102.8|1102.3|3311
1734378900000|2024-12-16 19:55:00|1103|1102.5|1102.8|1102.3|1103.1|1102.6|1102.8|1102.3|2847
1734379200000|2024-12-16 20:00:00|1102.9|1102.4|1102.4|1101.9|1102.9|1102.4|1102.4|1101.9|1503
1734379500000|2024-12-16 20:05:00|1102.5|1102|1102.9|1102.4|1103|1102.5|1102.5|1102|1256
1734379800000|2024-12-16 20:10:00|1102.8|1102.3|1102.6|1102.1|1103|1102.5|1102.6|1102.1|1531
1734380100000|2024-12-16 20:15:00|1102.7|1102.2|1102.6|1102.1|1102.8|1102.3|1102.5|1102|1627
1734380400000|2024-12-16 20:20:00|1102.5|1102|1101.8|1101.3|1102.5|1102|1101.8|1101.3|1663
1734380700000|2024-12-16 20:25:00|1101.7|1101.2|1101.9|1101.4|1102.1|1101.6|1101.7|1101.2|1847
1734381000000|2024-12-16 20:30:00|1101.8|1101.3|1101.9|1101.4|1102|1101.5|1101.8|1101.3|2757
1734381300000|2024-12-16 20:35:00|1101.8|1101.3|1101.7|1101.2|1102|1101.5|1101.7|1101.2|1739
1734381600000|2024-12-16 20:40:00|1101.6|1101.1|1101.7|1101.2|1101.8|1101.3|1101.5|1101|1480
1734381900000|2024-12-16 20:45:00|1101.6|1101.1|1101.6|1101.1|1101.8|1101.3|1101.4|1100.9|2591
1734382200000|2024-12-16 20:50:00|1101.5|1101|1101|1100.5|1101.7|1101.2|1100.7|1100.2|4647
1734382500000|2024-12-16 20:55:00|1100.9|1100.4|1101.5|1101|1101.7|1101.2|1100.7|1100.2|16071
1734382800000|2024-12-16 21:00:00|1102.1|1100.1|1102.1|1100.1|1102.5|1100.5|1102.1|1100.1|2768
1734383100000|2024-12-16 21:05:00|1102|1100|1101.9|1099.9|1102|1100|1101.9|1099.9|432
1734383400000|2024-12-16 21:10:00|1101.8|1099.8|1101.9|1099.9|1101.9|1099.9|1101.7|1099.7|130
1734383700000|2024-12-16 21:15:00|1102|1100|1101.4|1099.4|1102|1100|1101.4|1099.4|138
1734384000000|2024-12-16 21:20:00|1101.5|1099.5|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|245
1734384300000|2024-12-16 21:25:00|1101.6|1099.6|1101.6|1099.6|1101.6|1099.6|1101.4|1099.4|60
1734384600000|2024-12-16 21:30:00|1101.4|1099.4|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|117
1734384900000|2024-12-16 21:35:00|1101.5|1099.5|1101.4|1099.4|1101.6|1099.6|1101.3|1099.3|53
1734385200000|2024-12-16 21:40:00|1101.5|1099.5|1101.6|1099.6|1101.6|1099.6|1101.3|1099.3|17
1734385500000|2024-12-16 21:45:00|1101.5|1099.5|1102.3|1100.3|1102.3|1100.3|1101.5|1099.5|141
1734385800000|2024-12-16 21:50:00|1102.2|1100.2|1102|1100|1102.2|1100.2|1102|1100|61
1734386100000|2024-12-16 21:55:00|1101.9|1099.9|1102.1|1100.1|1102.1|1100.1|1101.9|1099.9|234
1734386400000|2024-12-16 22:00:00|||||||||23
1734386700000|2024-12-16 22:05:00|||||||||1
1734387000000|2024-12-16 22:10:00|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|0
1734387300000|2024-12-16 22:15:00|||||||||3
1734387600000|2024-12-16 22:20:00|||||||||10
1734389700000|2024-12-16 22:55:00|||||||||69
1734390000000|2024-12-16 23:00:00|1102.1|1100.1|1101.9|1099.9|1102.2|1100.2|1101.8|1099.8|0
1734390300000|2024-12-16 23:05:00|1102|1100|1101.3|1099.3|1102.1|1100.1|1101.3|1099.3|0
1734390600000|2024-12-16 23:10:00|1101.4|1099.4|1101.3|1099.3|1101.4|1099.4|1101.2|1099.2|0
1734390900000|2024-12-16 23:15:00|1101.4|1099.4|1101.2|1099.2|1101.5|1099.5|1101|1099|0
1734391200000|2024-12-16 23:20:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.2|1099.2|0
1734391500000|2024-12-16 23:25:00|1101.4|1099.4|1101.4|1099.4|1101.5|1099.5|1101.4|1099.4|0
1734391800000|2024-12-16 23:30:00|1101.5|1099.5|1101.6|1099.6|1101.6|1099.6|1101.4|1099.4|0
1734392100000|2024-12-16 23:35:00|1101.5|1099.5|1101.6|1099.6|1101.7|1099.7|1101.5|1099.5|0
1734392400000|2024-12-16 23:40:00|1101.7|1099.7|1101.8|1099.8|1101.8|1099.8|1101.7|1099.7|0
1734392700000|2024-12-16 23:45:00|1101.7|1099.7|1101.8|1099.8|1101.8|1099.8|1101.7|1099.7|0
1734393000000|2024-12-16 23:50:00|1101.9|1099.9|1101.8|1099.8|1101.9|1099.9|1101.8|1099.8|0
1734393300000|2024-12-16 23:55:00|1101.7|1099.7|1101.6|1099.6|1101.7|1099.7|1101.6|1099.6|0
1734393600000|2024-12-17 00:00:00|1101.7|1099.7|1101.5|1099.5|1101.8|1099.8|1101.5|1099.5|0
1734393900000|2024-12-17 00:05:00|1101.6|1099.6|1101.7|1099.7|1101.8|1099.8|1101.6|1099.6|0
1734394200000|2024-12-17 00:10:00|1101.6|1099.6|1101.4|1099.4|1101.7|1099.7|1101.4|1099.4|0
1734394500000|2024-12-17 00:15:00|1101.5|1099.5|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1734394800000|2024-12-17 00:20:00|1101.4|1099.4|1101.4|1099.4|1101.5|1099.5|1101.3|1099.3|0
1734395100000|2024-12-17 00:25:00|1101.5|1099.5|1101.4|1099.4|1101.5|1099.5|1101.3|1099.3|0
1734395400000|2024-12-17 00:30:00|1101.5|1099.5|1101.3|1099.3|1101.5|1099.5|1101.3|1099.3|0
1734395700000|2024-12-17 00:35:00|1101.2|1099.2|1101.3|1099.3|1101.3|1099.3|1101.2|1099.2|0
1734396000000|2024-12-17 00:40:00|1101.4|1099.4|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1734396300000|2024-12-17 00:45:00|1101.4|1099.4|1101.5|1099.5|1101.6|1099.6|1101.4|1099.4|0
1734396600000|2024-12-17 00:50:00|1101.6|1099.6|1101.3|1099.3|1101.6|1099.6|1101.3|1099.3|0
1734396900000|2024-12-17 00:55:00|1101.4|1099.4|1101.3|1099.3|1101.4|1099.4|1101.3|1099.3|0
1734397200000|2024-12-17 01:00:00|1101.2|1099.2|1101.1|1099.1|1101.3|1099.3|1100.2|1098.2|467
1734397500000|2024-12-17 01:05:00|1101.5|1099.5|1101.5|1099.5|1101.9|1099.9|1101.4|1099.4|1247
1734397800000|2024-12-17 01:10:00|1101.4|1099.4|1101.9|1099.9|1101.9|1099.9|1101|1099|22
1734398100000|2024-12-17 01:15:00|1102.3|1100.3|1102|1100|1102.5|1100.5|1102|1100|306
1734398400000|2024-12-17 01:20:00|1101.9|1099.9|1102.6|1100.6|1102.7|1100.7|1101.8|1099.8|75
1734398700000|2024-12-17 01:25:00|1101.9|1099.9|1102.1|1100.1|1102.1|1100.1|1101.9|1099.9|2
1734399300000|2024-12-17 01:35:00|1102.7|1100.7|1102.3|1100.3|1103.2|1101.2|1102.1|1100.1|12
1734399900000|2024-12-17 01:45:00|1101.6|1099.6|1101.6|1099.6|1101.6|1099.6|1101.6|1099.6|54
1734400500000|2024-12-17 01:55:00|1103.3|1101.3|1102.9|1100.9|1103.3|1101.3|1102.6|1100.6|9
1734400800000|2024-12-17 02:00:00|1103|1101|1102.6|1100.6|1103|1101|1102.6|1100.6|2
1734401100000|2024-12-17 02:05:00|1103.2|1101.2|1103.2|1101.2|1103.2|1101.2|1103.2|1101.2|1
1734401700000|2024-12-17 02:15:00|1103.8|1101.8|1103.3|1101.3|1103.8|1101.8|1103.3|1101.3|2
1734402000000|2024-12-17 02:20:00|1103.4|1101.4|1103.2|1101.2|1103.8|1101.8|1103.2|1101.2|6
1734402300000|2024-12-17 02:25:00|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|4
1734402600000|2024-12-17 02:30:00|1102.6|1100.6|1102.2|1100.2|1102.6|1100.6|1102.2|1100.2|133
1734402900000|2024-12-17 02:35:00|1102|1100|1101.6|1099.6|1102|1100|1101.6|1099.6|59
1734404400000|2024-12-17 03:00:00|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|2
1734404700000|2024-12-17 03:05:00|1100|1098|1100|1098|1100|1098|1100|1098|1
1734405900000|2024-12-17 03:25:00|1100.9|1098.9|1101.4|1099.4|1101.4|1099.4|1100.8|1098.8|16
1734406200000|2024-12-17 03:30:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|12
1734406500000|2024-12-17 03:35:00|1101.4|1099.4|1101.6|1099.6|1101.8|1099.8|1101.4|1099.4|14
1734406800000|2024-12-17 03:40:00|1101.7|1099.7|1101.8|1099.8|1101.8|1099.8|1101.5|1099.5|33
1734407100000|2024-12-17 03:45:00|1101.7|1099.7|1101.6|1099.6|1101.7|1099.7|1101.5|1099.5|11
1734407400000|2024-12-17 03:50:00|1101.7|1099.7|1101.8|1099.8|1101.8|1099.8|1101.4|1099.4|726
1734407700000|2024-12-17 03:55:00|1101.7|1099.7|1101.4|1099.4|1101.7|1099.7|1101.4|1099.4|29
1734408000000|2024-12-17 04:00:00|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|13
1734408300000|2024-12-17 04:05:00|1101|1099|1101.2|1099.2|1101.2|1099.2|1101|1099|4
1734409200000|2024-12-17 04:20:00|||||||||174
1734409500000|2024-12-17 04:25:00|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1
1734410700000|2024-12-17 04:45:00|1100|1098|1100|1098|1100|1098|1100|1098|1
1734411000000|2024-12-17 04:50:00|1099.6|1097.6|1099.6|1097.6|1099.6|1097.6|1099.6|1097.6|1
1734411300000|2024-12-17 04:55:00|||||||||338
1734411600000|2024-12-17 05:00:00|1099.3|1097.3|1099.1|1097.1|1100|1098|1099.1|1097.1|105
1734411900000|2024-12-17 05:05:00|1099|1097|1098.6|1096.6|1099|1097|1098.6|1096.6|9
1734412200000|2024-12-17 05:10:00|1098.7|1096.7|1099.2|1097.2|1099.2|1097.2|1098.7|1096.7|3
1734412500000|2024-12-17 05:15:00|1098.9|1096.9|1099|1097|1099.1|1097.1|1098.8|1096.8|16
1734412800000|2024-12-17 05:20:00|1099.1|1097.1|1099|1097|1099.4|1097.4|1098.9|1096.9|14
1734413100000|2024-12-17 05:25:00|1098.9|1096.9|1102.3|1100.3|1103.5|1101.5|1098.9|1096.9|29
1734413400000|2024-12-17 05:30:00|1102|1100|1101.5|1099.5|1102.8|1100.8|1101.5|1099.5|21
1734413700000|2024-12-17 05:35:00|1101|1099|1100.7|1098.7|1101|1099|1100.3|1098.3|9
1734414000000|2024-12-17 05:40:00|1100.4|1098.4|1100.1|1098.1|1100.5|1098.5|1100.1|1098.1|9
1734414300000|2024-12-17 05:45:00|1099.9|1097.9|1099.5|1097.5|1099.9|1097.9|1099.4|1097.4|11
1734414600000|2024-12-17 05:50:00|1099.4|1097.4|1098.7|1096.7|1099.6|1097.6|1098.7|1096.7|9
1734414900000|2024-12-17 05:55:00|1098.9|1096.9|1098.5|1096.5|1099|1097|1098.3|1096.3|13
1734415200000|2024-12-17 06:00:00|1098.6|1096.6|1098.6|1096.6|1099|1097|1098.6|1096.6|11
1734415500000|2024-12-17 06:05:00|1098.5|1096.5|1099.1|1097.1|1099.5|1097.5|1098.5|1096.5|27
1734415800000|2024-12-17 06:10:00|1098.9|1096.9|1098.7|1096.7|1098.9|1096.9|1098.3|1096.3|368
1734416100000|2024-12-17 06:15:00|1098.6|1096.6|1098.4|1096.4|1098.7|1096.7|1098.4|1096.4|48
1734416400000|2024-12-17 06:20:00|1098.3|1096.3|1098.1|1096.1|1098.5|1096.5|1097.9|1095.9|82
1734416700000|2024-12-17 06:25:00|1098|1096|1097.3|1095.3|1098.2|1096.2|1097.3|1095.3|42
1734417000000|2024-12-17 06:30:00|1097.5|1095.5|1097.2|1095.2|1097.5|1095.5|1097.1|1095.1|54
1734417300000|2024-12-17 06:35:00|1097.3|1095.3|1097.6|1095.6|1097.6|1095.6|1097.1|1095.1|274
1734417600000|2024-12-17 06:40:00|1097.4|1095.4|1097.3|1095.3|1097.5|1095.5|1097|1095|69
1734417900000|2024-12-17 06:45:00|1097.2|1095.2|1096.9|1094.9|1097.3|1095.3|1096.9|1094.9|54
1734418200000|2024-12-17 06:50:00|1097.2|1095.2|1097.1|1095.1|1097.3|1095.3|1096.9|1094.9|46
1734418500000|2024-12-17 06:55:00|1097.3|1095.3|1097.9|1095.9|1097.9|1095.9|1097.3|1095.3|25
1734418800000|2024-12-17 07:00:00|1098|1096|1098|1096|1098.1|1096.1|1097.9|1095.9|28
1734419100000|2024-12-17 07:05:00|1098.3|1096.3|1097.8|1095.8|1098.5|1096.5|1097.7|1095.7|635
1734419400000|2024-12-17 07:10:00|1097.9|1095.9|1098.1|1096.1|1098.3|1096.3|1097.9|1095.9|244
1734419700000|2024-12-17 07:15:00|1098.2|1096.2|1098|1096|1098.2|1096.2|1098|1096|66
1734420000000|2024-12-17 07:20:00|1098.2|1096.2|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|55
1734420300000|2024-12-17 07:25:00|1098.6|1096.6|1098.4|1096.4|1098.6|1096.6|1098.4|1096.4|61
1734420600000|2024-12-17 07:30:00|1098.2|1096.2|1097.3|1095.3|1098.3|1096.3|1097.3|1095.3|37
1734420900000|2024-12-17 07:35:00|1097.1|1095.1|1096.9|1094.9|1097.3|1095.3|1096.9|1094.9|71
1734421200000|2024-12-17 07:40:00|1097|1095|1096|1094|1097|1095|1096|1094|99
1734421500000|2024-12-17 07:45:00|1095.9|1093.9|1095.8|1093.8|1096|1094|1095.6|1093.6|65
1734421800000|2024-12-17 07:50:00|1095.7|1093.7|1096|1094|1096.1|1094.1|1095.6|1093.6|45
1734422100000|2024-12-17 07:55:00|1095.9|1093.9|1095.5|1093.5|1096|1094|1095.3|1093.3|64
1734422400000|2024-12-17 08:00:00|1095.3|1093.3|1095.1|1093.1|1095.5|1093.5|1095.1|1093.1|288
1734422700000|2024-12-17 08:05:00|1095.2|1093.2|1094.9|1092.9|1095.5|1093.5|1094.7|1092.7|208
1734423000000|2024-12-17 08:10:00|1095|1093|1095.1|1093.1|1095.2|1093.2|1095|1093|134
1734423300000|2024-12-17 08:15:00|1095.2|1093.2|1094.7|1092.7|1095.3|1093.3|1094.7|1092.7|365
1734423600000|2024-12-17 08:20:00|1094.8|1092.8|1094.9|1092.9|1095.1|1093.1|1094.8|1092.8|306
1734423900000|2024-12-17 08:25:00|1094.8|1092.8|1094.9|1092.9|1094.9|1092.9|1094.7|1092.7|142
1734424200000|2024-12-17 08:30:00|1094.8|1092.8|1094.9|1092.9|1095.1|1093.1|1094.8|1092.8|173
1734424500000|2024-12-17 08:35:00|1094.6|1092.6|1094.5|1092.5|1094.7|1092.7|1094.5|1092.5|369
1734424800000|2024-12-17 08:40:00|1094.4|1092.4|1094.4|1092.4|1094.6|1092.6|1094.3|1092.3|577
1734425100000|2024-12-17 08:45:00|1094.3|1092.3|1094.9|1092.9|1095|1093|1094.3|1092.3|342
1734425400000|2024-12-17 08:50:00|1094.8|1092.8|1094.2|1092.2|1094.8|1092.8|1094|1092|285
1734425700000|2024-12-17 08:55:00|1094.3|1092.3|1093.6|1091.6|1094.4|1092.4|1093.3|1091.3|1136
1734426000000|2024-12-17 09:00:00|1093.7|1091.7|1093.8|1091.8|1094.3|1092.3|1093.2|1091.2|265
1734426300000|2024-12-17 09:05:00|1093.9|1091.9|1094.1|1092.1|1094.2|1092.2|1093.8|1091.8|217
1734426600000|2024-12-17 09:10:00|1094.2|1092.2|1094.1|1092.1|1094.5|1092.5|1093.9|1091.9|2372
1734426900000|2024-12-17 09:15:00|1094.2|1092.2|1094.4|1092.4|1094.6|1092.6|1094|1092|1271
1734427200000|2024-12-17 09:20:00|1094.3|1092.3|1093.3|1091.3|1094.4|1092.4|1093.2|1091.2|557
1734427500000|2024-12-17 09:25:00|1093.4|1091.4|1093.5|1091.5|1093.5|1091.5|1093.2|1091.2|2421
1734427800000|2024-12-17 09:30:00|1093.7|1091.7|1094|1092|1094.2|1092.2|1093.7|1091.7|211
1734428100000|2024-12-17 09:35:00|1094.1|1092.1|1094|1092|1094.3|1092.3|1093.9|1091.9|175
1734428400000|2024-12-17 09:40:00|1093.9|1091.9|1094|1092|1094|1092|1093.8|1091.8|90
1734428700000|2024-12-17 09:45:00|1094.1|1092.1|1094.1|1092.1|1094.3|1092.3|1094.1|1092.1|93
1734429000000|2024-12-17 09:50:00|1094.2|1092.2|1094.1|1092.1|1094.2|1092.2|1093.9|1091.9|126
1734429300000|2024-12-17 09:55:00|1094.2|1092.2|1094|1092|1094.2|1092.2|1094|1092|192
1734429600000|2024-12-17 10:00:00|1093.9|1091.9|1094.7|1092.7|1094.8|1092.8|1093.9|1091.9|344
1734429900000|2024-12-17 10:05:00|1094.8|1092.8|1095|1093|1095.1|1093.1|1094.7|1092.7|399
1734430200000|2024-12-17 10:10:00|1094.9|1092.9|1094.6|1092.6|1095.1|1093.1|1094.6|1092.6|289
1734430500000|2024-12-17 10:15:00|1094.5|1092.5|1094.2|1092.2|1094.5|1092.5|1094.2|1092.2|420
1734430800000|2024-12-17 10:20:00|1094.1|1092.1|1094.1|1092.1|1094.2|1092.2|1094|1092|2423
1734431100000|2024-12-17 10:25:00|1094|1092|1094.3|1092.3|1094.3|1092.3|1093.9|1091.9|339
1734431400000|2024-12-17 10:30:00|1094.2|1092.2|1094.4|1092.4|1094.6|1092.6|1094.2|1092.2|602
1734431700000|2024-12-17 10:35:00|1094.5|1092.5|1094.7|1092.7|1094.8|1092.8|1094.5|1092.5|355
1734432000000|2024-12-17 10:40:00|1094.8|1092.8|1094.9|1092.9|1094.9|1092.9|1094.6|1092.6|391
1734432300000|2024-12-17 10:45:00|1094.8|1092.8|1094.9|1092.9|1095|1093|1094.6|1092.6|420
1734432600000|2024-12-17 10:50:00|1095|1093|1095.2|1093.2|1095.2|1093.2|1095|1093|261
1734432900000|2024-12-17 10:55:00|1095|1093|1095|1093|1095.1|1093.1|1094.9|1092.9|284
1734433200000|2024-12-17 11:00:00|1095.1|1093.1|1094.9|1092.9|1095.1|1093.1|1094.4|1092.4|292
1734433500000|2024-12-17 11:05:00|1094.8|1092.8|1094.7|1092.7|1095.1|1093.1|1094.6|1092.6|1514
1734433800000|2024-12-17 11:10:00|1094.9|1092.9|1094.9|1092.9|1095|1093|1094.5|1092.5|390
1734434100000|2024-12-17 11:15:00|1094.8|1092.8|1095.5|1093.5|1095.5|1093.5|1094.8|1092.8|253
1734434400000|2024-12-17 11:20:00|1095.4|1093.4|1095.4|1093.4|1095.5|1093.5|1095.3|1093.3|795
1734434700000|2024-12-17 11:25:00|1095.6|1093.6|1095.6|1093.6|1095.9|1093.9|1095.6|1093.6|294
1734435000000|2024-12-17 11:30:00|1095.7|1093.7|1095.6|1093.6|1095.8|1093.8|1095.5|1093.5|232
1734435300000|2024-12-17 11:35:00|1095.5|1093.5|1095.6|1093.6|1095.7|1093.7|1095.4|1093.4|360
1734435600000|2024-12-17 11:40:00|1095.5|1093.5|1095.4|1093.4|1095.8|1093.8|1095.4|1093.4|1277
1734435900000|2024-12-17 11:45:00|1095.5|1093.5|1095.4|1093.4|1095.6|1093.6|1095.3|1093.3|794
1734436200000|2024-12-17 11:50:00|1095.3|1093.3|1095.2|1093.2|1095.4|1093.4|1095.2|1093.2|265
1734436500000|2024-12-17 11:55:00|1095.3|1093.3|1095.6|1093.6|1095.7|1093.7|1095.3|1093.3|996
1734436800000|2024-12-17 12:00:00|1095.7|1093.7|1096|1094|1096.3|1094.3|1095.7|1093.7|1007
1734437100000|2024-12-17 12:05:00|1095.9|1093.9|1095.7|1093.7|1095.9|1093.9|1095.3|1093.3|279
1734437400000|2024-12-17 12:10:00|1095.8|1093.8|1096.1|1094.1|1096.1|1094.1|1095.6|1093.6|624
1734437700000|2024-12-17 12:15:00|1095.9|1093.9|1095.6|1093.6|1095.9|1093.9|1095.4|1093.4|329
1734438000000|2024-12-17 12:20:00|1095.7|1093.7|1095.5|1093.5|1095.7|1093.7|1095.3|1093.3|1734
1734438300000|2024-12-17 12:25:00|1095.7|1093.7|1096|1094|1096.1|1094.1|1095.7|1093.7|246
1734438600000|2024-12-17 12:30:00|1095.5|1093.5|1095.6|1093.6|1095.6|1093.6|1095.5|1093.5|377
1734438900000|2024-12-17 12:35:00|1095.5|1093.5|1095.8|1093.8|1095.8|1093.8|1095.4|1093.4|243
1734439200000|2024-12-17 12:40:00|1095.9|1093.9|1095.9|1093.9|1096.1|1094.1|1095.9|1093.9|231
1734439500000|2024-12-17 12:45:00|1095.7|1093.7|1095.8|1093.8|1095.8|1093.8|1095.7|1093.7|2914
1734439800000|2024-12-17 12:50:00|1095.6|1093.6|1095.8|1093.8|1095.9|1093.9|1095.5|1093.5|1847
1734440100000|2024-12-17 12:55:00|1095.7|1093.7|1095.7|1093.7|1095.8|1093.8|1095.5|1093.5|328
1734440400000|2024-12-17 13:00:00|1095.6|1093.6|1094.4|1092.4|1095.6|1093.6|1094.2|1092.2|4864
1734440700000|2024-12-17 13:05:00|1094.3|1092.3|1093.3|1091.3|1094.4|1092.4|1093.3|1091.3|2132
1734441000000|2024-12-17 13:10:00|1093.4|1091.4|1093.7|1091.7|1093.7|1091.7|1093.2|1091.2|687
1734441300000|2024-12-17 13:15:00|1093.6|1091.6|1093.5|1091.5|1093.6|1091.6|1093.3|1091.3|264
1734441600000|2024-12-17 13:20:00|1093.4|1091.4|1093.1|1091.1|1093.4|1091.4|1093|1091|367
1734441900000|2024-12-17 13:25:00|1093|1091|1093|1091|1093.3|1091.3|1092.7|1090.7|827
1734442200000|2024-12-17 13:30:00|1092|1090|1093.5|1091.5|1093.6|1091.6|1091.7|1089.7|925
1734442500000|2024-12-17 13:35:00|1093.4|1091.4|1093.9|1091.9|1093.9|1091.9|1092.6|1090.6|457
1734442800000|2024-12-17 13:40:00|1093.7|1091.7|1093.6|1091.6|1093.9|1091.9|1093.3|1091.3|444
1734443100000|2024-12-17 13:45:00|1093.7|1091.7|1093.9|1091.9|1093.9|1091.9|1093.5|1091.5|1523
1734443400000|2024-12-17 13:50:00|1094.1|1092.1|1094|1092|1094.2|1092.2|1093.5|1091.5|1277
1734443700000|2024-12-17 13:55:00|1094.1|1092.1|1094.7|1092.7|1094.7|1092.7|1094.1|1092.1|393
1734444000000|2024-12-17 14:00:00|1094.6|1092.6|1094.9|1092.9|1095.1|1093.1|1094.6|1092.6|1486
1734444300000|2024-12-17 14:05:00|1094.8|1092.8|1094.8|1092.8|1094.9|1092.9|1094.7|1092.7|364
1734444600000|2024-12-17 14:10:00|1094.5|1092.5|1094.1|1092.1|1094.7|1092.7|1094.1|1092.1|1244
1734444900000|2024-12-17 14:15:00|1094|1092|1094.1|1092.1|1094.4|1092.4|1094|1092|811
1734445200000|2024-12-17 14:20:00|1094.2|1092.2|1094.6|1092.6|1094.7|1092.7|1093.9|1091.9|463
1734445500000|2024-12-17 14:25:00|1094.7|1092.7|1093.7|1091.7|1094.7|1092.7|1093.7|1091.7|2623
1734445800000|2024-12-17 14:30:00|1093|1092.5|1092.7|1092.2|1093.9|1093.4|1092.4|1091.9|6292
1734446100000|2024-12-17 14:35:00|1092.8|1092.3|1091.6|1091.1|1092.9|1092.4|1091|1090.5|3916
1734446400000|2024-12-17 14:40:00|1091.5|1091|1092.1|1091.6|1092.4|1091.9|1091.4|1090.9|880
1734446700000|2024-12-17 14:45:00|1091.9|1091.4|1091.1|1090.6|1091.9|1091.4|1090.8|1090.3|2773
1734447000000|2024-12-17 14:50:00|1091.2|1090.7|1091.2|1090.7|1091.2|1090.7|1090.6|1090.1|1288
1734447300000|2024-12-17 14:55:00|1091.3|1090.8|1091.4|1090.9|1091.8|1091.3|1090.8|1090.3|3141
1734447600000|2024-12-17 15:00:00|1091.3|1090.8|1090.8|1090.3|1091.4|1090.9|1090.7|1090.2|2591
1734447900000|2024-12-17 15:05:00|1091|1090.5|1092.2|1091.7|1092.2|1091.7|1090.8|1090.3|2726
1734448200000|2024-12-17 15:10:00|1092.1|1091.6|1091.8|1091.3|1092.2|1091.7|1091.4|1090.9|1930
1734448500000|2024-12-17 15:15:00|1091.7|1091.2|1092.3|1091.8|1092.8|1092.3|1091.4|1090.9|4256
1734448800000|2024-12-17 15:20:00|1092.2|1091.7|1092.4|1091.9|1092.5|1092|1091.3|1090.8|2392
1734449100000|2024-12-17 15:25:00|1092.5|1092|1093.3|1092.8|1093.5|1093|1092.1|1091.6|2034
1734449400000|2024-12-17 15:30:00|1093.2|1092.7|1094|1093.5|1094.2|1093.7|1093.2|1092.7|1847
1734449700000|2024-12-17 15:35:00|1094.2|1093.7|1095.1|1094.6|1095.2|1094.7|1094.1|1093.6|4444
1734450000000|2024-12-17 15:40:00|1095.2|1094.7|1094.6|1094.1|1095.5|1095|1094.5|1094|5101
1734450300000|2024-12-17 15:45:00|1094.5|1094|1094.3|1093.8|1094.8|1094.3|1094.1|1093.6|2315
1734450600000|2024-12-17 15:50:00|1094.5|1094|1094.8|1094.3|1094.9|1094.4|1094.3|1093.8|1607
1734450900000|2024-12-17 15:55:00|1094.7|1094.2|1095.9|1095.4|1096.4|1095.9|1094.5|1094|12302
1734451200000|2024-12-17 16:00:00|1096.1|1095.6|1095.9|1095.4|1096.4|1095.9|1095.6|1095.1|4839
1734451500000|2024-12-17 16:05:00|1095.8|1095.3|1096.3|1095.8|1096.5|1096|1095.4|1094.9|2513
1734451800000|2024-12-17 16:10:00|1096.2|1095.7|1096.1|1095.6|1096.4|1095.9|1095.8|1095.3|993
1734452100000|2024-12-17 16:15:00|1096.2|1095.7|1095.7|1095.2|1096.3|1095.8|1095.7|1095.2|1242
1734452400000|2024-12-17 16:20:00|1095.8|1095.3|1095.9|1095.4|1095.9|1095.4|1095.4|1094.9|1407
1734452700000|2024-12-17 16:25:00|1096|1095.5|1096.1|1095.6|1096.6|1096.1|1095.8|1095.3|1593
1734453000000|2024-12-17 16:30:00|1096.3|1095.8|1096.9|1096.4|1097.2|1096.7|1096.1|1095.6|1731
1734453300000|2024-12-17 16:35:00|1097|1096.5|1097.5|1097|1097.6|1097.1|1096.9|1096.4|4016
1734453600000|2024-12-17 16:40:00|1097.6|1097.1|1097|1096.5|1097.6|1097.1|1096.7|1096.2|2074
1734453900000|2024-12-17 16:45:00|1096.9|1096.4|1097.3|1096.8|1097.3|1096.8|1096.7|1096.2|957
1734454200000|2024-12-17 16:50:00|1097.4|1096.9|1097.3|1096.8|1097.6|1097.1|1097.1|1096.6|1383
1734454500000|2024-12-17 16:55:00|1097.4|1096.9|1097.5|1097|1097.7|1097.2|1097.3|1096.8|677
1734454800000|2024-12-17 17:00:00|1097.6|1097.1|1097.4|1096.9|1097.8|1097.3|1097.1|1096.6|806
1734455100000|2024-12-17 17:05:00|1097.3|1096.8|1097.5|1097|1097.9|1097.4|1097.1|1096.6|1571
1734455400000|2024-12-17 17:10:00|1097.4|1096.9|1096.2|1095.7|1097.4|1096.9|1095.9|1095.4|2008
1734455700000|2024-12-17 17:15:00|1096.3|1095.8|1096.1|1095.6|1096.5|1096|1096.1|1095.6|1354
1734456000000|2024-12-17 17:20:00|1096|1095.5|1096.4|1095.9|1096.6|1096.1|1096|1095.5|1180
1734456300000|2024-12-17 17:25:00|1096.3|1095.8|1097|1096.5|1097|1096.5|1096.2|1095.7|823
1734456600000|2024-12-17 17:30:00|1097.1|1096.6|1097.4|1096.9|1097.5|1097|1096.9|1096.4|976
1734456900000|2024-12-17 17:35:00|1097.3|1096.8|1097.8|1097.3|1097.8|1097.3|1097.3|1096.8|911
1734457200000|2024-12-17 17:40:00|1097.9|1097.4|1098.6|1098.1|1098.7|1098.2|1097.9|1097.4|1199
1734457500000|2024-12-17 17:45:00|1098.7|1098.2|1098.5|1098|1098.9|1098.4|1098.5|1098|9011
1734457800000|2024-12-17 17:50:00|1098.4|1097.9|1098.5|1098|1098.6|1098.1|1098.4|1097.9|760
1734458100000|2024-12-17 17:55:00|1098.6|1098.1|1099|1098.5|1099|1098.5|1098.1|1097.6|1089
1734458400000|2024-12-17 18:00:00|1099.1|1098.6|1099.2|1098.7|1099.4|1098.9|1098.6|1098.1|678
1734458700000|2024-12-17 18:05:00|1099.1|1098.6|1099.3|1098.8|1099.3|1098.8|1098.8|1098.3|684
1734459000000|2024-12-17 18:10:00|1099.2|1098.7|1098.1|1097.6|1099.2|1098.7|1098|1097.5|2189
1734459300000|2024-12-17 18:15:00|1098.2|1097.7|1097.8|1097.3|1098.3|1097.8|1097.8|1097.3|559
1734459600000|2024-12-17 18:20:00|1097.7|1097.2|1098.1|1097.6|1098.1|1097.6|1097.5|1097|663
1734459900000|2024-12-17 18:25:00|1098.2|1097.7|1098|1097.5|1098.5|1098|1098|1097.5|534
1734460200000|2024-12-17 18:30:00|1098.1|1097.6|1098.1|1097.6|1098.4|1097.9|1098|1097.5|2740
1734460500000|2024-12-17 18:35:00|1098.2|1097.7|1098|1097.5|1098.7|1098.2|1098|1097.5|731
1734460800000|2024-12-17 18:40:00|1098.2|1097.7|1097.8|1097.3|1098.4|1097.9|1097.7|1097.2|550
1734461100000|2024-12-17 18:45:00|1097.9|1097.4|1097.5|1097|1098.1|1097.6|1097.5|1097|712
1734461400000|2024-12-17 18:50:00|1097.6|1097.1|1097.7|1097.2|1097.7|1097.2|1097.2|1096.7|772
1734461700000|2024-12-17 18:55:00|1097.6|1097.1|1097.9|1097.4|1097.9|1097.4|1097.5|1097|786
1734462000000|2024-12-17 19:00:00|1097.8|1097.3|1097.9|1097.4|1098.2|1097.7|1097.8|1097.3|625
1734462300000|2024-12-17 19:05:00|1097.8|1097.3|1098.1|1097.6|1098.3|1097.8|1097.8|1097.3|604
1734462600000|2024-12-17 19:10:00|1098.2|1097.7|1098.6|1098.1|1098.6|1098.1|1098.2|1097.7|376
1734462900000|2024-12-17 19:15:00|1098.7|1098.2|1098.4|1097.9|1098.9|1098.4|1098.2|1097.7|605
1734463200000|2024-12-17 19:20:00|1098.5|1098|1098.1|1097.6|1098.5|1098|1098.1|1097.6|483
1734463500000|2024-12-17 19:25:00|1098|1097.5|1098.2|1097.7|1098.3|1097.8|1098|1097.5|9435
1734463800000|2024-12-17 19:30:00|1098.3|1097.8|1097.8|1097.3|1098.3|1097.8|1097.8|1097.3|475
1734464100000|2024-12-17 19:35:00|1097.7|1097.2|1098|1097.5|1098|1097.5|1097.7|1097.2|512
1734464400000|2024-12-17 19:40:00|1097.9|1097.4|1098|1097.5|1098.1|1097.6|1097.8|1097.3|6939
1734464700000|2024-12-17 19:45:00|1097.9|1097.4|1097.5|1097|1097.9|1097.4|1097.3|1096.8|508
1734465000000|2024-12-17 19:50:00|1097.4|1096.9|1097.5|1097|1097.8|1097.3|1097.4|1096.9|1211
1734465300000|2024-12-17 19:55:00|1097.4|1096.9|1096.9|1096.4|1097.5|1097|1096.9|1096.4|2981
1734465600000|2024-12-17 20:00:00|1096.8|1096.3|1096.8|1096.3|1097.2|1096.7|1096.6|1096.1|2184
1734465900000|2024-12-17 20:05:00|1096.9|1096.4|1097|1096.5|1097.2|1096.7|1096.8|1096.3|448
1734466200000|2024-12-17 20:10:00|1096.9|1096.4|1096.8|1096.3|1096.9|1096.4|1096.6|1096.1|379
1734466500000|2024-12-17 20:15:00|1096.7|1096.2|1096.9|1096.4|1097.1|1096.6|1096.6|1096.1|1963
1734466800000|2024-12-17 20:20:00|1097.1|1096.6|1096.8|1096.3|1097.1|1096.6|1096.6|1096.1|2826
1734467100000|2024-12-17 20:25:00|1096.7|1096.2|1097.1|1096.6|1097.1|1096.6|1096.7|1096.2|157
1734467400000|2024-12-17 20:30:00|1097.2|1096.7|1097|1096.5|1097.3|1096.8|1096.7|1096.2|634
1734467700000|2024-12-17 20:35:00|1097.1|1096.6|1097.1|1096.6|1097.2|1096.7|1097|1096.5|578
1734468000000|2024-12-17 20:40:00|1097.2|1096.7|1097.1|1096.6|1097.3|1096.8|1096.8|1096.3|1304
1734468300000|2024-12-17 20:45:00|1097|1096.5|1097.5|1097|1097.9|1097.4|1097|1096.5|1015
1734468600000|2024-12-17 20:50:00|1097.6|1097.1|1098|1097.5|1098.2|1097.7|1097.6|1097.1|1854
1734468900000|2024-12-17 20:55:00|1098.1|1097.6|1097.6|1097.1|1098.3|1097.8|1097.5|1097|6082
1734469200000|2024-12-17 21:00:00|1098.3|1096.3|1099.3|1097.3|1099.3|1097.3|1098|1096|2832
1734469500000|2024-12-17 21:05:00|1099.2|1097.2|1099.3|1097.3|1099.3|1097.3|1099.1|1097.1|572
1734469800000|2024-12-17 21:10:00|1099.2|1097.2|1099.4|1097.4|1099.4|1097.4|1099.2|1097.2|634
1734470100000|2024-12-17 21:15:00|1099.3|1097.3|1099.3|1097.3|1099.3|1097.3|1099.3|1097.3|21
1734470400000|2024-12-17 21:20:00|1099.4|1097.4|1099.6|1097.6|1099.6|1097.6|1099.3|1097.3|46
1734470700000|2024-12-17 21:25:00|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|207
1734471000000|2024-12-17 21:30:00|1099.4|1097.4|1099.5|1097.5|1099.5|1097.5|1099.4|1097.4|9
1734471300000|2024-12-17 21:35:00|||||||||1
1734471900000|2024-12-17 21:45:00|1099.6|1097.6|1099.3|1097.3|1099.6|1097.6|1099.3|1097.3|36
1734472200000|2024-12-17 21:50:00|1099.2|1097.2|1098.9|1096.9|1099.2|1097.2|1098.9|1096.9|76
1734472500000|2024-12-17 21:55:00|1098.7|1096.7|1098.3|1096.3|1099|1097|1098.2|1096.2|253
1734472800000|2024-12-17 22:00:00|||||||||1
1734473400000|2024-12-17 22:10:00|||||||||1
1734474300000|2024-12-17 22:25:00|||||||||1
1734475200000|2024-12-17 22:40:00|1098.5|1096.5|1099.6|1097.6|1099.6|1097.6|1098.5|1096.5|5
1734475500000|2024-12-17 22:45:00|1101|1099|1103.3|1101.3|1103.3|1101.3|1099.5|1097.5|14
1734475800000|2024-12-17 22:50:00|1103.2|1101.2|1100.2|1098.2|1103.2|1101.2|1099.9|1097.9|28
1734476100000|2024-12-17 22:55:00|1102.7|1100.7|1100.4|1098.4|1103.2|1101.2|1100.1|1098.1|107
1734476400000|2024-12-17 23:00:00|1098.4|1096.4|1096.1|1094.1|1098.7|1096.7|1096.1|1094.1|0
1734476700000|2024-12-17 23:05:00|1096.2|1094.2|1097|1095|1097.1|1095.1|1096.1|1094.1|0
1734477000000|2024-12-17 23:10:00|1097.1|1095.1|1096.9|1094.9|1097.2|1095.2|1096.9|1094.9|0
1734477300000|2024-12-17 23:15:00|1097.1|1095.1|1097.2|1095.2|1097.3|1095.3|1096.9|1094.9|0
1734477600000|2024-12-17 23:20:00|1097.1|1095.1|1097.1|1095.1|1097.2|1095.2|1097|1095|0
1734477900000|2024-12-17 23:25:00|1097|1095|1097.3|1095.3|1097.3|1095.3|1097|1095|0
1734478200000|2024-12-17 23:30:00|1097.4|1095.4|1097.6|1095.6|1097.7|1095.7|1097.4|1095.4|0
1734478500000|2024-12-17 23:35:00|1097.7|1095.7|1097.8|1095.8|1097.8|1095.8|1097.6|1095.6|0
1734478800000|2024-12-17 23:40:00|1097.7|1095.7|1097.9|1095.9|1097.9|1095.9|1097.7|1095.7|0
1734479100000|2024-12-17 23:45:00|1097.8|1095.8|1098.1|1096.1|1098.2|1096.2|1097.8|1095.8|0
1734479400000|2024-12-17 23:50:00|1098|1096|1098.1|1096.1|1098.3|1096.3|1098|1096|0
1734479700000|2024-12-17 23:55:00|1098.2|1096.2|1098|1096|1098.2|1096.2|1098|1096|0
1734480000000|2024-12-18 00:00:00|1097.9|1095.9|1098.2|1096.2|1098.2|1096.2|1097.9|1095.9|0
1734480300000|2024-12-18 00:05:00|1098.1|1096.1|1098.6|1096.6|1098.7|1096.7|1098.1|1096.1|0
1734480600000|2024-12-18 00:10:00|1098.4|1096.4|1098.7|1096.7|1098.7|1096.7|1098.3|1096.3|0
1734480900000|2024-12-18 00:15:00|1098.6|1096.6|1098.4|1096.4|1098.7|1096.7|1098.4|1096.4|0
1734481200000|2024-12-18 00:20:00|1098.5|1096.5|1098.6|1096.6|1098.6|1096.6|1098.3|1096.3|0
1734481500000|2024-12-18 00:25:00|1098.5|1096.5|1098.5|1096.5|1098.6|1096.6|1098.5|1096.5|0
1734481800000|2024-12-18 00:30:00|1098.4|1096.4|1098.4|1096.4|1098.6|1096.6|1098.4|1096.4|0
1734482100000|2024-12-18 00:35:00|1098.5|1096.5|1098.3|1096.3|1098.5|1096.5|1098.3|1096.3|0
1734482400000|2024-12-18 00:40:00|1098.4|1096.4|1098.5|1096.5|1098.5|1096.5|1098.3|1096.3|0
1734482700000|2024-12-18 00:45:00|1098.6|1096.6|1098.4|1096.4|1098.6|1096.6|1098.4|1096.4|0
1734483000000|2024-12-18 00:50:00|1098.5|1096.5|1098.5|1096.5|1098.6|1096.6|1098.4|1096.4|0
1734483300000|2024-12-18 00:55:00|1098.4|1096.4|1098.5|1096.5|1098.5|1096.5|1098.3|1096.3|0
1734483600000|2024-12-18 01:00:00|1098.6|1096.6|1098.1|1096.1|1100.7|1098.7|1097.2|1095.2|145
1734483900000|2024-12-18 01:05:00|1098|1096|1098.5|1096.5|1098.5|1096.5|1098|1096|36
1734484200000|2024-12-18 01:10:00|1098.7|1096.7|1098.6|1096.6|1098.8|1096.8|1098.5|1096.5|20
1734484500000|2024-12-18 01:15:00|1098.8|1096.8|1098.7|1096.7|1099|1097|1098.7|1096.7|37
1734484800000|2024-12-18 01:20:00|1098.9|1096.9|1098.4|1096.4|1099.2|1097.2|1098.4|1096.4|8
1734485100000|2024-12-18 01:25:00|1098.7|1096.7|1098.8|1096.8|1098.8|1096.8|1098.7|1096.7|5
1734485400000|2024-12-18 01:30:00|1098.6|1096.6|1099.3|1097.3|1099.4|1097.4|1098.6|1096.6|25
1734485700000|2024-12-18 01:35:00|1099.1|1097.1|1098.6|1096.6|1099.3|1097.3|1098.5|1096.5|32
1734486000000|2024-12-18 01:40:00|1098.8|1096.8|1099.6|1097.6|1099.7|1097.7|1098.4|1096.4|21
1734486300000|2024-12-18 01:45:00|1099.2|1097.2|1099.5|1097.5|1099.5|1097.5|1099.2|1097.2|2
1734486600000|2024-12-18 01:50:00|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|5
1734486900000|2024-12-18 01:55:00|1100.2|1098.2|1100.2|1098.2|1100.6|1098.6|1100.2|1098.2|15
1734487200000|2024-12-18 02:00:00|1100.3|1098.3|1099.6|1097.6|1100.5|1098.5|1099.6|1097.6|6
1734487500000|2024-12-18 02:05:00|1100.9|1098.9|1100.9|1098.9|1100.9|1098.9|1100.9|1098.9|1
1734488400000|2024-12-18 02:20:00|1099.6|1097.6|1100.1|1098.1|1100.1|1098.1|1099.6|1097.6|18
1734488700000|2024-12-18 02:25:00|1100|1098|1100.1|1098.1|1100.1|1098.1|1100|1098|4
1734489600000|2024-12-18 02:40:00|1099.7|1097.7|1099.7|1097.7|1099.7|1097.7|1099.7|1097.7|1
1734489900000|2024-12-18 02:45:00|1099.8|1097.8|1099.8|1097.8|1099.8|1097.8|1099.8|1097.8|15
1734490500000|2024-12-18 02:55:00|||||||||1
1734490800000|2024-12-18 03:00:00|1099.6|1097.6|1100|1098|1100|1098|1099.6|1097.6|4
1734491100000|2024-12-18 03:05:00|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|1
1734491400000|2024-12-18 03:10:00|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|2
1734492300000|2024-12-18 03:25:00|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|5
1734492600000|2024-12-18 03:30:00|1098.1|1096.1|1097.9|1095.9|1098.1|1096.1|1097.8|1095.8|28
1734492900000|2024-12-18 03:35:00|1098.1|1096.1|1098.4|1096.4|1098.4|1096.4|1098.1|1096.1|8
1734493200000|2024-12-18 03:40:00|1098.3|1096.3|1098.3|1096.3|1098.3|1096.3|1098.3|1096.3|116
1734493500000|2024-12-18 03:45:00|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|1
1734493800000|2024-12-18 03:50:00|1098.5|1096.5|1098.6|1096.6|1098.6|1096.6|1098.5|1096.5|5
1734494400000|2024-12-18 04:00:00|1098|1096|1098.2|1096.2|1098.2|1096.2|1098|1096|8
1734494700000|2024-12-18 04:05:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|2
1734495000000|2024-12-18 04:10:00|||||||||1
1734495300000|2024-12-18 04:15:00|1098|1096|1098.2|1096.2|1098.2|1096.2|1098|1096|8
1734495600000|2024-12-18 04:20:00|1098.4|1096.4|1099.6|1097.6|1099.6|1097.6|1098.4|1096.4|32
1734495900000|2024-12-18 04:25:00|1099.7|1097.7|1099.4|1097.4|1099.7|1097.7|1099.3|1097.3|71
1734496200000|2024-12-18 04:30:00|1099.8|1097.8|1100|1098|1100.3|1098.3|1099.8|1097.8|9
1734496500000|2024-12-18 04:35:00|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|2
1734496800000|2024-12-18 04:40:00|1100.4|1098.4|1100.3|1098.3|1100.4|1098.4|1100.3|1098.3|6
1734497100000|2024-12-18 04:45:00|1100.9|1098.9|1100.3|1098.3|1100.9|1098.9|1100.3|1098.3|7
1734497700000|2024-12-18 04:55:00|1100.4|1098.4|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|4
1734498000000|2024-12-18 05:00:00|1100|1098|1099.8|1097.8|1100|1098|1099.5|1097.5|5
1734498600000|2024-12-18 05:10:00|1100.1|1098.1|1100.8|1098.8|1100.9|1098.9|1100.1|1098.1|24
1734498900000|2024-12-18 05:15:00|||||||||1
1734499200000|2024-12-18 05:20:00|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|1102.1|1100.1|2
1734499500000|2024-12-18 05:25:00|1101.2|1099.2|1100.6|1098.6|1101.2|1099.2|1100.2|1098.2|16
1734499800000|2024-12-18 05:30:00|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1
1734500700000|2024-12-18 05:45:00|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|79
1734502200000|2024-12-18 06:10:00|1101|1099|1101|1099|1101|1099|1100.6|1098.6|47
1734502500000|2024-12-18 06:15:00|1101.4|1099.4|1101.7|1099.7|1101.7|1099.7|1101.4|1099.4|45
1734502800000|2024-12-18 06:20:00|1101.6|1099.6|1101.8|1099.8|1101.8|1099.8|1101.6|1099.6|22
1734503100000|2024-12-18 06:25:00|1101.7|1099.7|1101.7|1099.7|1101.7|1099.7|1101.7|1099.7|8
1734503400000|2024-12-18 06:30:00|1101.3|1099.3|1101.1|1099.1|1101.3|1099.3|1101.1|1099.1|5
1734503700000|2024-12-18 06:35:00|1099.8|1097.8|1099.8|1097.8|1099.8|1097.8|1099.8|1097.8|1
1734504000000|2024-12-18 06:40:00|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|1
1734504300000|2024-12-18 06:45:00|1100.4|1098.4|1100.4|1098.4|1100.4|1098.4|1100.4|1098.4|2
1734505200000|2024-12-18 07:00:00|1101.2|1099.2|1101.2|1099.2|1101.2|1099.2|1101|1099|17
1734505500000|2024-12-18 07:05:00|1101.4|1099.4|1101.4|1099.4|1101.4|1099.4|1101.3|1099.3|11
1734505800000|2024-12-18 07:10:00|1101.6|1099.6|1102.2|1100.2|1102.2|1100.2|1101.6|1099.6|17
1734506100000|2024-12-18 07:15:00|1102|1100|1102.1|1100.1|1102.1|1100.1|1101.8|1099.8|26
1734506400000|2024-12-18 07:20:00|1102|1100|1101.9|1099.9|1102|1100|1101.9|1099.9|10
1734506700000|2024-12-18 07:25:00|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|2
1734507000000|2024-12-18 07:30:00|||||||||3
1734507300000|2024-12-18 07:35:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.7|1099.7|38
1734507600000|2024-12-18 07:40:00|1102|1100|1101.3|1099.3|1102|1100|1101.3|1099.3|88
1734507900000|2024-12-18 07:45:00|1100.9|1098.9|1100.5|1098.5|1100.9|1098.9|1100.5|1098.5|131
1734508200000|2024-12-18 07:50:00|1100.4|1098.4|1100.5|1098.5|1100.6|1098.6|1100.4|1098.4|54
1734508500000|2024-12-18 07:55:00|1100.7|1098.7|1101.2|1099.2|1101.2|1099.2|1100.7|1098.7|52
1734508800000|2024-12-18 08:00:00|1101.3|1099.3|1100.9|1098.9|1101.3|1099.3|1100.8|1098.8|129
1734509100000|2024-12-18 08:05:00|1100.8|1098.8|1100.8|1098.8|1100.9|1098.9|1100.8|1098.8|92
1734509400000|2024-12-18 08:10:00|1100.9|1098.9|1100.3|1098.3|1100.9|1098.9|1100|1098|279
1734509700000|2024-12-18 08:15:00|1100.2|1098.2|1100.9|1098.9|1100.9|1098.9|1100.2|1098.2|93
1734510000000|2024-12-18 08:20:00|1100.3|1098.3|1099.8|1097.8|1100.3|1098.3|1099.8|1097.8|76
1734510300000|2024-12-18 08:25:00|1100.2|1098.2|1100.7|1098.7|1100.8|1098.8|1100.2|1098.2|86
1734510600000|2024-12-18 08:30:00|1100.9|1098.9|1100.8|1098.8|1101|1099|1100.8|1098.8|281
1734510900000|2024-12-18 08:35:00|1100.9|1098.9|1100.5|1098.5|1100.9|1098.9|1100.5|1098.5|278
1734511200000|2024-12-18 08:40:00|1100.4|1098.4|1100.4|1098.4|1100.4|1098.4|1100.3|1098.3|177
1734511500000|2024-12-18 08:45:00|1100.3|1098.3|1100.2|1098.2|1100.4|1098.4|1100.2|1098.2|76
1734511800000|2024-12-18 08:50:00|1100.3|1098.3|1099.6|1097.6|1100.3|1098.3|1099.6|1097.6|405
1734512100000|2024-12-18 08:55:00|1099.5|1097.5|1099.6|1097.6|1099.6|1097.6|1099.4|1097.4|277
1734512400000|2024-12-18 09:00:00|1099.7|1097.7|1099.5|1097.5|1099.7|1097.7|1099.2|1097.2|102
1734512700000|2024-12-18 09:05:00|1099.4|1097.4|1099.3|1097.3|1099.5|1097.5|1099.3|1097.3|984
1734513000000|2024-12-18 09:10:00|1099.4|1097.4|1099.9|1097.9|1099.9|1097.9|1099.4|1097.4|95
1734513300000|2024-12-18 09:15:00|1100|1098|1099.8|1097.8|1100.1|1098.1|1099.8|1097.8|75
1734513600000|2024-12-18 09:20:00|1099.7|1097.7|1099.3|1097.3|1099.9|1097.9|1099.3|1097.3|1001
1734513900000|2024-12-18 09:25:00|1099.4|1097.4|1098.1|1096.1|1099.4|1097.4|1098.1|1096.1|127
1734514200000|2024-12-18 09:30:00|1098.2|1096.2|1098.7|1096.7|1098.9|1096.9|1098.2|1096.2|305
1734514500000|2024-12-18 09:35:00|1098.6|1096.6|1098.4|1096.4|1098.7|1096.7|1098.1|1096.1|386
1734514800000|2024-12-18 09:40:00|1098.6|1096.6|1098.6|1096.6|1098.7|1096.7|1098.6|1096.6|16
1734515100000|2024-12-18 09:45:00|1098.7|1096.7|1099|1097|1099|1097|1098.7|1096.7|97
1734515400000|2024-12-18 09:50:00|1098.7|1096.7|1098.9|1096.9|1099.1|1097.1|1098.7|1096.7|836
1734515700000|2024-12-18 09:55:00|1098.8|1096.8|1099.2|1097.2|1099.2|1097.2|1098.8|1096.8|914
1734516000000|2024-12-18 10:00:00|1099.3|1097.3|1099.3|1097.3|1099.4|1097.4|1099.1|1097.1|36
1734516300000|2024-12-18 10:05:00|1099.1|1097.1|1099.4|1097.4|1099.4|1097.4|1099.1|1097.1|138
1734516600000|2024-12-18 10:10:00|1099.7|1097.7|1100.1|1098.1|1100.1|1098.1|1099.7|1097.7|189
1734516900000|2024-12-18 10:15:00|1100.2|1098.2|1100.4|1098.4|1100.6|1098.6|1100.1|1098.1|842
1734517200000|2024-12-18 10:20:00|1100.3|1098.3|1100.4|1098.4|1100.4|1098.4|1100.3|1098.3|376
1734517500000|2024-12-18 10:25:00|1100.1|1098.1|1100.2|1098.2|1100.4|1098.4|1100.1|1098.1|35
1734517800000|2024-12-18 10:30:00|1100.4|1098.4|1099.9|1097.9|1100.4|1098.4|1099.9|1097.9|43
1734518100000|2024-12-18 10:35:00|1100|1098|1100|1098|1100|1098|1100|1098|654
1734518400000|2024-12-18 10:40:00|1100.2|1098.2|1100.4|1098.4|1100.5|1098.5|1100.2|1098.2|560
1734518700000|2024-12-18 10:45:00|1100.2|1098.2|1100.2|1098.2|1100.2|1098.2|1100.2|1098.2|28
1734519000000|2024-12-18 10:50:00|1100.5|1098.5|1100.6|1098.6|1100.6|1098.6|1100.5|1098.5|457
1734519300000|2024-12-18 10:55:00|1100.5|1098.5|1100.8|1098.8|1100.8|1098.8|1100.5|1098.5|1096
1734519600000|2024-12-18 11:00:00|1100.6|1098.6|1100.5|1098.5|1100.6|1098.6|1100.5|1098.5|39
1734519900000|2024-12-18 11:05:00|1100.6|1098.6|1100.7|1098.7|1100.7|1098.7|1100.6|1098.6|40
1734520200000|2024-12-18 11:10:00|1100.5|1098.5|1100.6|1098.6|1100.6|1098.6|1100.5|1098.5|397
1734520500000|2024-12-18 11:15:00|1100.7|1098.7|1100.7|1098.7|1100.7|1098.7|1100.7|1098.7|24
1734520800000|2024-12-18 11:20:00|||||||||14
1734521100000|2024-12-18 11:25:00|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|14
1734521400000|2024-12-18 11:30:00|1100.6|1098.6|1100.5|1098.5|1100.7|1098.7|1100.5|1098.5|27
1734521700000|2024-12-18 11:35:00|1100.3|1098.3|1100.9|1098.9|1100.9|1098.9|1100.3|1098.3|273
1734522000000|2024-12-18 11:40:00|1101|1099|1100.8|1098.8|1101.1|1099.1|1100.7|1098.7|159
1734522300000|2024-12-18 11:45:00|1100.7|1098.7|1100.8|1098.8|1100.8|1098.8|1100.6|1098.6|20
1734522600000|2024-12-18 11:50:00|1100.7|1098.7|1100.3|1098.3|1100.7|1098.7|1099.8|1097.8|1172
1734522900000|2024-12-18 11:55:00|1100.2|1098.2|1099.9|1097.9|1100.2|1098.2|1099.9|1097.9|30
1734523200000|2024-12-18 12:00:00|1100|1098|1100.5|1098.5|1100.5|1098.5|1099.9|1097.9|301
1734523500000|2024-12-18 12:05:00|1100.6|1098.6|1100.4|1098.4|1100.6|1098.6|1100.4|1098.4|169
1734523800000|2024-12-18 12:10:00|1100.3|1098.3|1100.5|1098.5|1100.5|1098.5|1100.3|1098.3|20
1734524100000|2024-12-18 12:15:00|1100.4|1098.4|1100.6|1098.6|1100.6|1098.6|1100.4|1098.4|140
1734524400000|2024-12-18 12:20:00|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|1
1734524700000|2024-12-18 12:25:00|||||||||14
1734525000000|2024-12-18 12:30:00|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|31
1734525300000|2024-12-18 12:35:00|1100.2|1098.2|1100|1098|1100.2|1098.2|1100|1098|3
1734525600000|2024-12-18 12:40:00|1099.9|1097.9|1099.8|1097.8|1099.9|1097.9|1099.8|1097.8|684
1734525900000|2024-12-18 12:45:00|1100|1098|1100|1098|1100|1098|1100|1098|45
1734526200000|2024-12-18 12:50:00|1099.9|1097.9|1100|1098|1100|1098|1099.9|1097.9|3
1734526500000|2024-12-18 12:55:00|1099.9|1097.9|1099.5|1097.5|1100|1098|1099.5|1097.5|26
1734526800000|2024-12-18 13:00:00|1099.4|1097.4|1099.3|1097.3|1099.4|1097.4|1099.1|1097.1|137
1734527100000|2024-12-18 13:05:00|1099.4|1097.4|1099.5|1097.5|1099.5|1097.5|1099.3|1097.3|5
1734527400000|2024-12-18 13:10:00|1099.3|1097.3|1099.2|1097.2|1099.3|1097.3|1099.1|1097.1|137
1734527700000|2024-12-18 13:15:00|1099.3|1097.3|1099.1|1097.1|1099.4|1097.4|1099|1097|298
1734528000000|2024-12-18 13:20:00|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|13
1734528300000|2024-12-18 13:25:00|1099.1|1097.1|1099.4|1097.4|1099.4|1097.4|1099.1|1097.1|22
1734528600000|2024-12-18 13:30:00|1099.2|1097.2|1099.2|1097.2|1099.2|1097.2|1098.9|1096.9|756
1734528900000|2024-12-18 13:35:00|1099|1097|1099.2|1097.2|1099.2|1097.2|1098.9|1096.9|14
1734529200000|2024-12-18 13:40:00|1099.4|1097.4|1098.5|1096.5|1099.4|1097.4|1098.5|1096.5|70
1734529500000|2024-12-18 13:45:00|1098.3|1096.3|1098.1|1096.1|1098.4|1096.4|1098|1096|396
1734529800000|2024-12-18 13:50:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098.2|1096.2|37
1734530100000|2024-12-18 13:55:00|1098.4|1096.4|1098|1096|1098.4|1096.4|1098|1096|76
1734530400000|2024-12-18 14:00:00|1097.9|1095.9|1097.8|1095.8|1098.2|1096.2|1097.8|1095.8|227
1734530700000|2024-12-18 14:05:00|1098|1096|1098.1|1096.1|1098.1|1096.1|1097.7|1095.7|48
1734531000000|2024-12-18 14:10:00|1098.2|1096.2|1097.8|1095.8|1098.2|1096.2|1097.8|1095.8|242
1734531300000|2024-12-18 14:15:00|1097.9|1095.9|1098.3|1096.3|1098.4|1096.4|1097.9|1095.9|102
1734531600000|2024-12-18 14:20:00|1098.1|1096.1|1097.8|1095.8|1098.3|1096.3|1097.8|1095.8|36
1734531900000|2024-12-18 14:25:00|1097.6|1095.6|1097.2|1095.2|1097.6|1095.6|1097.2|1095.2|361
1734532200000|2024-12-18 14:30:00|1096.4|1095.9|1096.7|1096.2|1097.4|1096.9|1096.2|1095.7|518
1734532500000|2024-12-18 14:35:00|1096.6|1096.1|1098.8|1098.3|1099|1098.5|1096.6|1096.1|2916
1734532800000|2024-12-18 14:40:00|1098.5|1098|1097.7|1097.2|1098.6|1098.1|1097.7|1097.2|775
1734533100000|2024-12-18 14:45:00|1097.6|1097.1|1096.9|1096.4|1097.7|1097.2|1096.8|1096.3|1172
1734533400000|2024-12-18 14:50:00|1097|1096.5|1096.7|1096.2|1097.3|1096.8|1096.6|1096.1|616
1734533700000|2024-12-18 14:55:00|1096.9|1096.4|1096|1095.5|1096.9|1096.4|1095.9|1095.4|1775
1734534000000|2024-12-18 15:00:00|1096.2|1095.7|1096.5|1096|1096.5|1096|1096|1095.5|734
1734534300000|2024-12-18 15:05:00|1096.3|1095.8|1096.3|1095.8|1096.9|1096.4|1096.3|1095.8|829
1734534600000|2024-12-18 15:10:00|1096.2|1095.7|1096.8|1096.3|1096.9|1096.4|1096.2|1095.7|322
1734534900000|2024-12-18 15:15:00|1096.9|1096.4|1096.5|1096|1097|1096.5|1096.4|1095.9|1991
1734535200000|2024-12-18 15:20:00|1096.6|1096.1|1096.5|1096|1096.9|1096.4|1096.4|1095.9|863
1734535500000|2024-12-18 15:25:00|1096.4|1095.9|1096.8|1096.3|1096.9|1096.4|1096.1|1095.6|629
1734535800000|2024-12-18 15:30:00|1096.7|1096.2|1097|1096.5|1097.2|1096.7|1096.6|1096.1|773
1734536100000|2024-12-18 15:35:00|1096.9|1096.4|1097.5|1097|1097.5|1097|1096.9|1096.4|3124
1734536400000|2024-12-18 15:40:00|1097.6|1097.1|1097.6|1097.1|1097.7|1097.2|1097.1|1096.6|1566
1734536700000|2024-12-18 15:45:00|1097.7|1097.2|1097.6|1097.1|1097.9|1097.4|1097.5|1097|1592
1734537000000|2024-12-18 15:50:00|1097.5|1097|1097.2|1096.7|1097.9|1097.4|1097.2|1096.7|466
1734537300000|2024-12-18 15:55:00|1097.1|1096.6|1097.2|1096.7|1097.6|1097.1|1097.1|1096.6|594
1734537600000|2024-12-18 16:00:00|1097.3|1096.8|1096.9|1096.4|1097.3|1096.8|1096.9|1096.4|287
1734537900000|2024-12-18 16:05:00|1096.8|1096.3|1096.7|1096.2|1097.1|1096.6|1096.6|1096.1|318
1734538200000|2024-12-18 16:10:00|1096.8|1096.3|1096.6|1096.1|1097|1096.5|1096.5|1096|378
1734538500000|2024-12-18 16:15:00|1096.7|1096.2|1096|1095.5|1096.7|1096.2|1095.8|1095.3|454
1734538800000|2024-12-18 16:20:00|1095.9|1095.4|1095.9|1095.4|1096.4|1095.9|1095.8|1095.3|605
1734539100000|2024-12-18 16:25:00|1096|1095.5|1096.2|1095.7|1096.4|1095.9|1095.9|1095.4|308
1734539400000|2024-12-18 16:30:00|1096.4|1095.9|1095.8|1095.3|1096.4|1095.9|1095.6|1095.1|422
1734539700000|2024-12-18 16:35:00|1095.7|1095.2|1096.1|1095.6|1096.1|1095.6|1095.7|1095.2|709
1734540000000|2024-12-18 16:40:00|1096|1095.5|1096|1095.5|1096.1|1095.6|1096|1095.5|430
1734540300000|2024-12-18 16:45:00|1096.1|1095.6|1095.6|1095.1|1096.1|1095.6|1095.6|1095.1|420
1734540600000|2024-12-18 16:50:00|1095.7|1095.2|1095.8|1095.3|1095.8|1095.3|1095.7|1095.2|257
1734540900000|2024-12-18 16:55:00|1096.2|1095.7|1095.7|1095.2|1096.2|1095.7|1095.7|1095.2|169
1734541200000|2024-12-18 17:00:00|1096|1095.5|1096.1|1095.6|1096.1|1095.6|1095.8|1095.3|513
1734541500000|2024-12-18 17:05:00|1096.2|1095.7|1095.8|1095.3|1096.2|1095.7|1095.8|1095.3|3359
1734541800000|2024-12-18 17:10:00|1095.7|1095.2|1095.9|1095.4|1095.9|1095.4|1095.6|1095.1|154
1734542100000|2024-12-18 17:15:00|1095.8|1095.3|1096.4|1095.9|1096.4|1095.9|1095.8|1095.3|2306
1734542400000|2024-12-18 17:20:00|1096.5|1096|1096.7|1096.2|1096.8|1096.3|1096.2|1095.7|527
1734542700000|2024-12-18 17:25:00|1096.6|1096.1|1096.5|1096|1096.7|1096.2|1096.5|1096|216
1734543000000|2024-12-18 17:30:00|1096.4|1095.9|1096.4|1095.9|1096.4|1095.9|1096.1|1095.6|503
1734543300000|2024-12-18 17:35:00|1096.6|1096.1|1095.7|1095.2|1096.6|1096.1|1095.7|1095.2|345
1734543600000|2024-12-18 17:40:00|1095.6|1095.1|1095.4|1094.9|1095.7|1095.2|1095.4|1094.9|308
1734543900000|2024-12-18 17:45:00|1095.6|1095.1|1095.4|1094.9|1095.6|1095.1|1095.4|1094.9|285
1734544200000|2024-12-18 17:50:00|1095.3|1094.8|1095.6|1095.1|1095.6|1095.1|1095.3|1094.8|831
1734544500000|2024-12-18 17:55:00|1095.5|1095|1095.5|1095|1095.6|1095.1|1095.5|1095|270
1734544800000|2024-12-18 18:00:00|1095.4|1094.9|1095.3|1094.8|1095.5|1095|1095.3|1094.8|5244
1734545100000|2024-12-18 18:05:00|1095.2|1094.7|1095.3|1094.8|1095.3|1094.8|1095.1|1094.6|109
1734545400000|2024-12-18 18:10:00|1095.5|1095|1095.5|1095|1095.7|1095.2|1095.3|1094.8|233
1734545700000|2024-12-18 18:15:00|1095.6|1095.1|1095.9|1095.4|1095.9|1095.4|1095.5|1095|354
1734546000000|2024-12-18 18:20:00|1095.8|1095.3|1096|1095.5|1096|1095.5|1095.7|1095.2|295
1734546300000|2024-12-18 18:25:00|1096.1|1095.6|1095.9|1095.4|1096.3|1095.8|1095.9|1095.4|259
1734546600000|2024-12-18 18:30:00|1096|1095.5|1096.1|1095.6|1096.2|1095.7|1096|1095.5|452
1734546900000|2024-12-18 18:35:00|1096.2|1095.7|1095.8|1095.3|1096.2|1095.7|1095.8|1095.3|1225
1734547200000|2024-12-18 18:40:00|1095.7|1095.2|1095.6|1095.1|1095.8|1095.3|1095.5|1095|198
1734547500000|2024-12-18 18:45:00|1095.8|1095.3|1096|1095.5|1096.1|1095.6|1095.8|1095.3|699
1734547800000|2024-12-18 18:50:00|1096.1|1095.6|1096.4|1095.9|1096.4|1095.9|1095.9|1095.4|286
1734548100000|2024-12-18 18:55:00|1096.3|1095.8|1096.3|1095.8|1097|1096.5|1096.2|1095.7|322
1734548400000|2024-12-18 19:00:00|1097|1096.5|1091.4|1090.9|1097|1096.5|1090.3|1089.8|3794
1734548700000|2024-12-18 19:05:00|1091.5|1091|1088.6|1088.1|1091.5|1091|1088.3|1087.8|1208
1734549000000|2024-12-18 19:10:00|1088.5|1088|1087.8|1087.3|1088.8|1088.3|1087.7|1087.2|742
1734549300000|2024-12-18 19:15:00|1088.1|1087.6|1087|1086.5|1088.1|1087.6|1086.9|1086.4|344
1734549600000|2024-12-18 19:20:00|1087.8|1087.3|1088.6|1088.1|1088.8|1088.3|1087.8|1087.3|434
1734549900000|2024-12-18 19:25:00|1088.5|1088|1086.7|1086.2|1088.7|1088.2|1086.5|1086|914
1734550200000|2024-12-18 19:30:00|1086.6|1086.1|1087.9|1087.4|1088.3|1087.8|1085.8|1085.3|585
1734550500000|2024-12-18 19:35:00|1088|1087.5|1085.3|1084.8|1088.1|1087.6|1084.6|1084.1|934
1734550800000|2024-12-18 19:40:00|1085.2|1084.7|1084.4|1083.9|1086.8|1086.3|1084.4|1083.9|354
1734551100000|2024-12-18 19:45:00|1084.2|1083.7|1082.3|1081.8|1084.6|1084.1|1081.8|1081.3|1924
1734551400000|2024-12-18 19:50:00|1083.4|1082.9|1081.9|1081.4|1084.1|1083.6|1081.9|1081.4|164
1734551700000|2024-12-18 19:55:00|1081.5|1081|1079.8|1079.3|1081.7|1081.2|1079.4|1078.9|268
1734552000000|2024-12-18 20:00:00|1080.1|1079.6|1078.7|1078.2|1080.8|1080.3|1078.7|1078.2|557
1734552300000|2024-12-18 20:05:00|1078.6|1078.1|1079|1078.5|1079.9|1079.4|1078.2|1077.7|329
1734552600000|2024-12-18 20:10:00|1078.9|1078.4|1079|1078.5|1079.3|1078.8|1078.1|1077.6|746
1734552900000|2024-12-18 20:15:00|1078.7|1078.2|1077.2|1076.7|1078.8|1078.3|1077.1|1076.6|758
1734553200000|2024-12-18 20:20:00|1077.7|1077.2|1078.7|1078.2|1079.3|1078.8|1077.5|1077|736
1734553500000|2024-12-18 20:25:00|1078.6|1078.1|1076.4|1075.9|1078.6|1078.1|1076.2|1075.7|963
1734553800000|2024-12-18 20:30:00|1076.5|1076|1074.9|1074.4|1076.8|1076.3|1074.6|1074.1|585
1734554100000|2024-12-18 20:35:00|1075|1074.5|1072.8|1072.3|1075|1074.5|1072.8|1072.3|557
1734554400000|2024-12-18 20:40:00|1072.7|1072.2|1070.6|1070.1|1072.7|1072.2|1070.5|1070|765
1734554700000|2024-12-18 20:45:00|1070.8|1070.3|1073.9|1073.4|1074.1|1073.6|1070.2|1069.7|1236
1734555000000|2024-12-18 20:50:00|1074.2|1073.7|1074.5|1074|1074.6|1074.1|1073.7|1073.2|401
1734555300000|2024-12-18 20:55:00|1074.4|1073.9|1071.3|1070.8|1074.4|1073.9|1070.8|1070.3|2364
1734555600000|2024-12-18 21:00:00|1072.1|1070.1|1070.3|1068.3|1072.9|1070.9|1069.9|1067.9|587
1734555900000|2024-12-18 21:05:00|1070.2|1068.2|1070.3|1068.3|1070.9|1068.9|1069.8|1067.8|85
1734556200000|2024-12-18 21:10:00|1069.8|1067.8|1070.2|1068.2|1070.3|1068.3|1069.3|1067.3|93
1734556500000|2024-12-18 21:15:00|1071|1069|1071|1069|1071|1069|1070.2|1068.2|12
1734556800000|2024-12-18 21:20:00|1071.2|1069.2|1071.9|1069.9|1072|1070|1071.2|1069.2|15
1734557100000|2024-12-18 21:25:00|1071.4|1069.4|1071.7|1069.7|1071.7|1069.7|1070.7|1068.7|75
1734557400000|2024-12-18 21:30:00|1071.5|1069.5|1071.4|1069.4|1071.7|1069.7|1071.2|1069.2|28
1734557700000|2024-12-18 21:35:00|1071|1069|1070.2|1068.2|1071|1069|1070.2|1068.2|13
1734558000000|2024-12-18 21:40:00|1070.1|1068.1|1071.7|1069.7|1071.7|1069.7|1069.8|1067.8|103
1734558300000|2024-12-18 21:45:00|1072|1070|1072.7|1070.7|1072.7|1070.7|1072|1070|32
1734558600000|2024-12-18 21:50:00|1072.6|1070.6|1072.6|1070.6|1072.6|1070.6|1072.6|1070.6|4
1734558900000|2024-12-18 21:55:00|||||||||5
1734562800000|2024-12-18 23:00:00|1073.9|1071.9|1074.6|1072.6|1074.8|1072.8|1072.9|1070.9|0
1734563100000|2024-12-18 23:05:00|1074.5|1072.5|1074.2|1072.2|1074.9|1072.9|1074.2|1072.2|0
1734563400000|2024-12-18 23:10:00|1074|1072|1074.7|1072.7|1074.9|1072.9|1074|1072|0
1734563700000|2024-12-18 23:15:00|1074.5|1072.5|1074.6|1072.6|1074.8|1072.8|1074.1|1072.1|0
1734564000000|2024-12-18 23:20:00|1074.7|1072.7|1074.6|1072.6|1074.7|1072.7|1074.5|1072.5|0
1734564300000|2024-12-18 23:25:00|1074.5|1072.5|1075.5|1073.5|1075.5|1073.5|1074.5|1072.5|0
1734564600000|2024-12-18 23:30:00|1075.4|1073.4|1074.9|1072.9|1075.5|1073.5|1074.7|1072.7|0
1734564900000|2024-12-18 23:35:00|1074.8|1072.8|1073.8|1071.8|1074.9|1072.9|1073.7|1071.7|0
1734565200000|2024-12-18 23:40:00|1073.9|1071.9|1073.3|1071.3|1074.1|1072.1|1072.6|1070.6|0
1734565500000|2024-12-18 23:45:00|1073.2|1071.2|1073.4|1071.4|1073.9|1071.9|1073|1071|0
1734565800000|2024-12-18 23:50:00|1073.3|1071.3|1073.4|1071.4|1073.7|1071.7|1073.1|1071.1|0
1734566100000|2024-12-18 23:55:00|1073.3|1071.3|1073|1071|1073.5|1071.5|1072.9|1070.9|0
1734566400000|2024-12-19 00:00:00|1073.1|1071.1|1073.5|1071.5|1073.8|1071.8|1073.1|1071.1|0
1734566700000|2024-12-19 00:05:00|1073.6|1071.6|1073.3|1071.3|1073.6|1071.6|1072.9|1070.9|0
1734567000000|2024-12-19 00:10:00|1073.4|1071.4|1073.4|1071.4|1073.5|1071.5|1073|1071|0
1734567300000|2024-12-19 00:15:00|1073.3|1071.3|1073.7|1071.7|1073.8|1071.8|1073.3|1071.3|0
1734567600000|2024-12-19 00:20:00|1073.8|1071.8|1073.7|1071.7|1073.9|1071.9|1073.3|1071.3|0
1734567900000|2024-12-19 00:25:00|1073.8|1071.8|1075|1073|1075.1|1073.1|1073.7|1071.7|0
1734568200000|2024-12-19 00:30:00|1074.9|1072.9|1074.9|1072.9|1075.3|1073.3|1074.5|1072.5|0
1734568500000|2024-12-19 00:35:00|1075|1073|1074.9|1072.9|1075.3|1073.3|1074.9|1072.9|0
1734568800000|2024-12-19 00:40:00|1075|1073|1075|1073|1075.3|1073.3|1074.9|1072.9|0
1734569100000|2024-12-19 00:45:00|1075.1|1073.1|1074.9|1072.9|1075.1|1073.1|1074.8|1072.8|0
1734569400000|2024-12-19 00:50:00|1074.8|1072.8|1074.9|1072.9|1074.9|1072.9|1074.5|1072.5|0
1734569700000|2024-12-19 00:55:00|1074.8|1072.8|1075|1073|1075.1|1073.1|1074.8|1072.8|0
1734570000000|2024-12-19 01:00:00|1075.1|1073.1|1075.3|1073.3|1075.5|1073.5|1075|1073|0
1734570300000|2024-12-19 01:05:00|1075.4|1073.4|1079.5|1077.5|1079.6|1077.6|1075.3|1073.3|8
1734570600000|2024-12-19 01:10:00|1078.9|1076.9|1078.2|1076.2|1079.9|1077.9|1078.2|1076.2|81
1734570900000|2024-12-19 01:15:00|1076.9|1074.9|1077.2|1075.2|1078.3|1076.3|1075.9|1073.9|22
1734571200000|2024-12-19 01:20:00|1078.1|1076.1|1079.2|1077.2|1079.2|1077.2|1077.9|1075.9|19
1734571500000|2024-12-19 01:25:00|1078.9|1076.9|1077.1|1075.1|1078.9|1076.9|1077.1|1075.1|6
1734571800000|2024-12-19 01:30:00|1077.2|1075.2|1077.3|1075.3|1077.3|1075.3|1076.4|1074.4|46
1734572100000|2024-12-19 01:35:00|1077.7|1075.7|1078.2|1076.2|1078.7|1076.7|1077.7|1075.7|17
1734572400000|2024-12-19 01:40:00|1078.1|1076.1|1078.5|1076.5|1079|1077|1077.6|1075.6|21
1734572700000|2024-12-19 01:45:00|1078.1|1076.1|1078.9|1076.9|1078.9|1076.9|1078.1|1076.1|46
1734573000000|2024-12-19 01:50:00|1078.8|1076.8|1078.3|1076.3|1078.8|1076.8|1078.3|1076.3|26
1734573300000|2024-12-19 01:55:00|1078.1|1076.1|1077.9|1075.9|1078.5|1076.5|1077.9|1075.9|36
1734573600000|2024-12-19 02:00:00|1077.4|1075.4|1076.8|1074.8|1077.4|1075.4|1076.8|1074.8|24
1734573900000|2024-12-19 02:05:00|1076.9|1074.9|1077.1|1075.1|1077.5|1075.5|1076.9|1074.9|27
1734574200000|2024-12-19 02:10:00|1077.3|1075.3|1077|1075|1077.5|1075.5|1077|1075|41
1734574500000|2024-12-19 02:15:00|1076.9|1074.9|1077.3|1075.3|1077.3|1075.3|1076.9|1074.9|54
1734574800000|2024-12-19 02:20:00|1077.4|1075.4|1077.6|1075.6|1077.7|1075.7|1077.2|1075.2|23
1734575100000|2024-12-19 02:25:00|||||||||110
1734575400000|2024-12-19 02:30:00|1076.6|1074.6|1076.6|1074.6|1076.6|1074.6|1076.6|1074.6|70
1734575700000|2024-12-19 02:35:00|1076.5|1074.5|1076.9|1074.9|1077.1|1075.1|1076.5|1074.5|60
1734576000000|2024-12-19 02:40:00|1076.7|1074.7|1076.4|1074.4|1076.8|1074.8|1076.1|1074.1|32
1734576300000|2024-12-19 02:45:00|1076.5|1074.5|1076.5|1074.5|1076.5|1074.5|1076.4|1074.4|23
1734576600000|2024-12-19 02:50:00|1076.9|1074.9|1077.5|1075.5|1077.5|1075.5|1076.8|1074.8|7
1734576900000|2024-12-19 02:55:00|1077.1|1075.1|1076.7|1074.7|1077.1|1075.1|1076.5|1074.5|38
1734577200000|2024-12-19 03:00:00|1076.9|1074.9|1076.3|1074.3|1076.9|1074.9|1076.2|1074.2|51
1734577500000|2024-12-19 03:05:00|1076.5|1074.5|1076.6|1074.6|1076.7|1074.7|1076.5|1074.5|25
1734577800000|2024-12-19 03:10:00|1075.5|1073.5|1076|1074|1076.3|1074.3|1075.5|1073.5|34
1734578100000|2024-12-19 03:15:00|1075.9|1073.9|1076.6|1074.6|1076.6|1074.6|1075.6|1073.6|56
1734578400000|2024-12-19 03:20:00|1076.5|1074.5|1076.9|1074.9|1077.4|1075.4|1076.4|1074.4|30
1734578700000|2024-12-19 03:25:00|1076.6|1074.6|1076|1074|1076.7|1074.7|1075.9|1073.9|45
1734579000000|2024-12-19 03:30:00|1076.2|1074.2|1075.9|1073.9|1076.2|1074.2|1075.9|1073.9|261
1734579300000|2024-12-19 03:35:00|1076.1|1074.1|1076.1|1074.1|1076.8|1074.8|1076.1|1074.1|527
1734579600000|2024-12-19 03:40:00|1076|1074|1076.1|1074.1|1076.5|1074.5|1076|1074|924
1734579900000|2024-12-19 03:45:00|1076.2|1074.2|1076.3|1074.3|1076.5|1074.5|1075.9|1073.9|36
1734580200000|2024-12-19 03:50:00|1076.5|1074.5|1076.2|1074.2|1076.5|1074.5|1076|1074|16
1734580500000|2024-12-19 03:55:00|1076.4|1074.4|1076.6|1074.6|1077|1075|1076.4|1074.4|38
1734581100000|2024-12-19 04:05:00|||||||||2
1734581400000|2024-12-19 04:10:00|1077.5|1075.5|1077.4|1075.4|1077.5|1075.5|1077.1|1075.1|64
1734581700000|2024-12-19 04:15:00|1077.3|1075.3|1077.3|1075.3|1077.3|1075.3|1077.2|1075.2|77
1734582000000|2024-12-19 04:20:00|1078|1076|1078|1076|1078|1076|1078|1076|15
1734582300000|2024-12-19 04:25:00|1077.9|1075.9|1077.9|1075.9|1077.9|1075.9|1077.9|1075.9|19
1734582600000|2024-12-19 04:30:00|1077.6|1075.6|1077.9|1075.9|1077.9|1075.9|1077.6|1075.6|21
1734582900000|2024-12-19 04:35:00|1077.8|1075.8|1077.5|1075.5|1077.8|1075.8|1077.3|1075.3|28
1734583200000|2024-12-19 04:40:00|1076.7|1074.7|1076.7|1074.7|1076.7|1074.7|1076.7|1074.7|2
1734583500000|2024-12-19 04:45:00|1076.8|1074.8|1076.6|1074.6|1076.8|1074.8|1076.6|1074.6|19
1734583800000|2024-12-19 04:50:00|1076.9|1074.9|1077|1075|1077|1075|1076.9|1074.9|16
1734584100000|2024-12-19 04:55:00|1077.2|1075.2|1077.4|1075.4|1077.4|1075.4|1077.1|1075.1|47
1734584400000|2024-12-19 05:00:00|1077.5|1075.5|1076.7|1074.7|1077.5|1075.5|1076.7|1074.7|12
1734584700000|2024-12-19 05:05:00|1077.1|1075.1|1078.1|1076.1|1078.3|1076.3|1077.1|1075.1|370
1734585300000|2024-12-19 05:15:00|1078.9|1076.9|1078.9|1076.9|1078.9|1076.9|1078.3|1076.3|209
1734585900000|2024-12-19 05:25:00|1079|1077|1078.9|1076.9|1079|1077|1078.9|1076.9|80
1734586200000|2024-12-19 05:30:00|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|2
1734586800000|2024-12-19 05:40:00|||||||||1
1734588300000|2024-12-19 06:05:00|1078.6|1076.6|1078.7|1076.7|1078.7|1076.7|1078.6|1076.6|12
1734588600000|2024-12-19 06:10:00|1080.1|1078.1|1080.1|1078.1|1080.1|1078.1|1080.1|1078.1|2
1734588900000|2024-12-19 06:15:00|1080.2|1078.2|1080.3|1078.3|1081|1079|1080.1|1078.1|88
1734589800000|2024-12-19 06:30:00|||||||||12
1734590100000|2024-12-19 06:35:00|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|4
1734590400000|2024-12-19 06:40:00|1080.1|1078.1|1079.6|1077.6|1080.1|1078.1|1079.6|1077.6|26
1734590700000|2024-12-19 06:45:00|||||||||5
1734591000000|2024-12-19 06:50:00|1079.7|1077.7|1079.6|1077.6|1079.7|1077.7|1079.6|1077.6|245
1734591300000|2024-12-19 06:55:00|||||||||70
1734591900000|2024-12-19 07:05:00|1079.7|1077.7|1082.4|1080.4|1082.4|1080.4|1079.7|1077.7|7
1734592200000|2024-12-19 07:10:00|1081.8|1079.8|1081.1|1079.1|1081.8|1079.8|1081.1|1079.1|88
1734592500000|2024-12-19 07:15:00|||||||||50
1734592800000|2024-12-19 07:20:00|1082.2|1080.2|1082.2|1080.2|1082.2|1080.2|1082.2|1080.2|3
1734593100000|2024-12-19 07:25:00|1083.1|1081.1|1082.5|1080.5|1083.1|1081.1|1082.5|1080.5|14
1734593400000|2024-12-19 07:30:00|1081.6|1079.6|1081.6|1079.6|1081.6|1079.6|1081.6|1079.6|12
1734593700000|2024-12-19 07:35:00|1081.7|1079.7|1082.2|1080.2|1082.2|1080.2|1081.7|1079.7|114
1734594000000|2024-12-19 07:40:00|1081.8|1079.8|1081.6|1079.6|1081.8|1079.8|1081.6|1079.6|16
1734594300000|2024-12-19 07:45:00|1081.5|1079.5|1081.4|1079.4|1081.9|1079.9|1081.4|1079.4|44
1734594600000|2024-12-19 07:50:00|1081.5|1079.5|1081.6|1079.6|1081.6|1079.6|1081.1|1079.1|41
1734594900000|2024-12-19 07:55:00|1081.5|1079.5|1081.9|1079.9|1082.2|1080.2|1081.3|1079.3|177
1734595200000|2024-12-19 08:00:00|1081.8|1079.8|1081.4|1079.4|1081.9|1079.9|1080.8|1078.8|107
1734595500000|2024-12-19 08:05:00|1081.3|1079.3|1081.2|1079.2|1081.8|1079.8|1080.9|1078.9|174
1734595800000|2024-12-19 08:10:00|1081.1|1079.1|1080.9|1078.9|1081.1|1079.1|1080.7|1078.7|99
1734596100000|2024-12-19 08:15:00|1081|1079|1080.4|1078.4|1081|1079|1080.2|1078.2|68
1734596400000|2024-12-19 08:20:00|1080.6|1078.6|1081|1079|1081.1|1079.1|1080.4|1078.4|94
1734596700000|2024-12-19 08:25:00|1080.9|1078.9|1080.7|1078.7|1081.1|1079.1|1080.7|1078.7|104
1734597000000|2024-12-19 08:30:00|1080.6|1078.6|1081|1079|1081.5|1079.5|1080.6|1078.6|58
1734597300000|2024-12-19 08:35:00|1081.2|1079.2|1081.3|1079.3|1081.4|1079.4|1081.1|1079.1|58
1734597600000|2024-12-19 08:40:00|1081.4|1079.4|1081.6|1079.6|1081.6|1079.6|1081.1|1079.1|54
1734597900000|2024-12-19 08:45:00|1081.5|1079.5|1082.1|1080.1|1082.2|1080.2|1081.5|1079.5|138
1734598200000|2024-12-19 08:50:00|1082|1080|1081.9|1079.9|1082.5|1080.5|1081.7|1079.7|128
1734598500000|2024-12-19 08:55:00|1082|1080|1082.4|1080.4|1082.5|1080.5|1082|1080|246
1734598800000|2024-12-19 09:00:00|1082.8|1080.8|1082.7|1080.7|1082.8|1080.8|1082.7|1080.7|41
1734599100000|2024-12-19 09:05:00|1082.4|1080.4|1082.3|1080.3|1082.4|1080.4|1082.3|1080.3|53
1734599400000|2024-12-19 09:10:00|1082.2|1080.2|1082.2|1080.2|1082.2|1080.2|1082.2|1080.2|26
1734599700000|2024-12-19 09:15:00|1082.6|1080.6|1082.3|1080.3|1082.7|1080.7|1082.2|1080.2|35
1734600000000|2024-12-19 09:20:00|1082.1|1080.1|1082.1|1080.1|1082.1|1080.1|1082.1|1080.1|62
1734600300000|2024-12-19 09:25:00|1082.2|1080.2|1082.3|1080.3|1082.5|1080.5|1082.2|1080.2|255
1734600600000|2024-12-19 09:30:00|1082.9|1080.9|1082.8|1080.8|1083.3|1081.3|1082.8|1080.8|315
1734600900000|2024-12-19 09:35:00|1083.8|1081.8|1083.5|1081.5|1083.8|1081.8|1083.5|1081.5|50
1734601200000|2024-12-19 09:40:00|1083.7|1081.7|1083.8|1081.8|1083.8|1081.8|1083.7|1081.7|14
1734601500000|2024-12-19 09:45:00|1083.2|1081.2|1082.8|1080.8|1083.2|1081.2|1082.8|1080.8|34
1734601800000|2024-12-19 09:50:00|1082.7|1080.7|1082.8|1080.8|1082.8|1080.8|1082.7|1080.7|12
1734602100000|2024-12-19 09:55:00|1082.4|1080.4|1082.5|1080.5|1082.5|1080.5|1082.3|1080.3|8
1734602400000|2024-12-19 10:00:00|1082.7|1080.7|1082.1|1080.1|1082.7|1080.7|1082.1|1080.1|212
1734602700000|2024-12-19 10:05:00|1082.2|1080.2|1082.3|1080.3|1082.3|1080.3|1082.2|1080.2|7
1734603000000|2024-12-19 10:10:00|1082.2|1080.2|1082.2|1080.2|1082.3|1080.3|1082.2|1080.2|288
1734603300000|2024-12-19 10:15:00|1082.1|1080.1|1082.6|1080.6|1082.6|1080.6|1082.1|1080.1|81
1734603600000|2024-12-19 10:20:00|1082.8|1080.8|1082.6|1080.6|1082.8|1080.8|1082.6|1080.6|19
1734603900000|2024-12-19 10:25:00|1082.5|1080.5|1082.7|1080.7|1082.7|1080.7|1082.5|1080.5|86
1734604200000|2024-12-19 10:30:00|1082.4|1080.4|1082.2|1080.2|1082.4|1080.4|1082.2|1080.2|2
1734604500000|2024-12-19 10:35:00|1081.8|1079.8|1081.1|1079.1|1081.8|1079.8|1081.1|1079.1|108
1734604800000|2024-12-19 10:40:00|1081.4|1079.4|1081.5|1079.5|1081.7|1079.7|1081.4|1079.4|14
1734605100000|2024-12-19 10:45:00|1081.6|1079.6|1081.6|1079.6|1081.6|1079.6|1081.6|1079.6|23
1734605400000|2024-12-19 10:50:00|1081.5|1079.5|1081.3|1079.3|1081.5|1079.5|1081.3|1079.3|2
1734605700000|2024-12-19 10:55:00|1081.5|1079.5|1081.4|1079.4|1081.6|1079.6|1081.4|1079.4|49
1734606000000|2024-12-19 11:00:00|1081|1079|1081.6|1079.6|1081.7|1079.7|1080.9|1078.9|28
1734606300000|2024-12-19 11:05:00|1081.4|1079.4|1081.6|1079.6|1081.6|1079.6|1081.4|1079.4|4
1734606600000|2024-12-19 11:10:00|1081.5|1079.5|1081.6|1079.6|1081.6|1079.6|1081.4|1079.4|89
1734606900000|2024-12-19 11:15:00|1081.2|1079.2|1081.6|1079.6|1081.6|1079.6|1081.2|1079.2|105
1734607200000|2024-12-19 11:20:00|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|2
1734607500000|2024-12-19 11:25:00|1081.1|1079.1|1081.2|1079.2|1081.2|1079.2|1081.1|1079.1|26
1734607800000|2024-12-19 11:30:00|1081|1079|1080.8|1078.8|1081|1079|1080.8|1078.8|11
1734608100000|2024-12-19 11:35:00|1080.7|1078.7|1081.3|1079.3|1081.3|1079.3|1080.7|1078.7|4
1734608400000|2024-12-19 11:40:00|1081.6|1079.6|1081.6|1079.6|1081.6|1079.6|1081.6|1079.6|11
1734608700000|2024-12-19 11:45:00|1081.5|1079.5|1081.6|1079.6|1081.6|1079.6|1081.5|1079.5|6
1734609000000|2024-12-19 11:50:00|||||||||3
1734609300000|2024-12-19 11:55:00|1081.3|1079.3|1082.9|1080.9|1082.9|1080.9|1081.3|1079.3|334
1734609600000|2024-12-19 12:00:00|1082.5|1080.5|1082.9|1080.9|1082.9|1080.9|1082.5|1080.5|21
1734609900000|2024-12-19 12:05:00|1083.2|1081.2|1083.7|1081.7|1083.9|1081.9|1083.2|1081.2|191
1734610200000|2024-12-19 12:10:00|1083.6|1081.6|1083.8|1081.8|1084|1082|1083.5|1081.5|20
1734610500000|2024-12-19 12:15:00|1084.2|1082.2|1084.3|1082.3|1084.3|1082.3|1084.1|1082.1|40
1734610800000|2024-12-19 12:20:00|1084.2|1082.2|1084.1|1082.1|1084.2|1082.2|1084|1082|22
1734611100000|2024-12-19 12:25:00|1084.3|1082.3|1083.9|1081.9|1084.3|1082.3|1083.9|1081.9|130
1734611400000|2024-12-19 12:30:00|1083.4|1081.4|1083.3|1081.3|1083.4|1081.4|1083.3|1081.3|3
1734611700000|2024-12-19 12:35:00|1083|1081|1083|1081|1083|1081|1083|1081|1
1734612000000|2024-12-19 12:40:00|1082.8|1080.8|1082.8|1080.8|1082.9|1080.9|1082.8|1080.8|187
1734612300000|2024-12-19 12:45:00|1083.1|1081.1|1083.1|1081.1|1083.1|1081.1|1082.9|1080.9|4
1734612600000|2024-12-19 12:50:00|1083|1081|1083|1081|1083|1081|1083|1081|29
1734612900000|2024-12-19 12:55:00|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|29
1734613200000|2024-12-19 13:00:00|1083.4|1081.4|1083.6|1081.6|1083.6|1081.6|1083.4|1081.4|3
1734613500000|2024-12-19 13:05:00|1083|1081|1083.1|1081.1|1083.2|1081.2|1082.9|1080.9|251
1734613800000|2024-12-19 13:10:00|1083.3|1081.3|1083.5|1081.5|1083.5|1081.5|1083.1|1081.1|36
1734614100000|2024-12-19 13:15:00|1083.6|1081.6|1083.7|1081.7|1083.7|1081.7|1083.6|1081.6|2
1734614400000|2024-12-19 13:20:00|1083.9|1081.9|1084.3|1082.3|1084.3|1082.3|1083.9|1081.9|15
1734614700000|2024-12-19 13:25:00|1084|1082|1084.6|1082.6|1085|1083|1084|1082|173
1734615000000|2024-12-19 13:30:00|1084.3|1082.3|1084.4|1082.4|1084.4|1082.4|1084.1|1082.1|22
1734615300000|2024-12-19 13:35:00|1084.3|1082.3|1084.8|1082.8|1084.8|1082.8|1083.6|1081.6|41
1734615600000|2024-12-19 13:40:00|1084.6|1082.6|1083.7|1081.7|1084.7|1082.7|1083.7|1081.7|52
1734615900000|2024-12-19 13:45:00|1083.4|1081.4|1084.2|1082.2|1084.2|1082.2|1083.4|1081.4|122
1734616200000|2024-12-19 13:50:00|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|1083.1|1081.1|157
1734616500000|2024-12-19 13:55:00|1083.5|1081.5|1083.5|1081.5|1083.7|1081.7|1083.4|1081.4|70
1734616800000|2024-12-19 14:00:00|1083.2|1081.2|1083.8|1081.8|1084.3|1082.3|1083.2|1081.2|135
1734617100000|2024-12-19 14:05:00|1084.3|1082.3|1084|1082|1084.4|1082.4|1083.8|1081.8|196
1734617400000|2024-12-19 14:10:00|1083.9|1081.9|1084.3|1082.3|1084.4|1082.4|1083.8|1081.8|6
1734617700000|2024-12-19 14:15:00|1084.4|1082.4|1083.6|1081.6|1084.4|1082.4|1083.6|1081.6|340
1734618000000|2024-12-19 14:20:00|1083.7|1081.7|1083.6|1081.6|1083.8|1081.8|1083.6|1081.6|224
1734618300000|2024-12-19 14:25:00|1084|1082|1083.8|1081.8|1084|1082|1083.7|1081.7|419
1734618600000|2024-12-19 14:30:00|1083|1082.5|1082.8|1082.3|1083.1|1082.6|1082.3|1081.8|291
1734618900000|2024-12-19 14:35:00|1083|1082.5|1081.8|1081.3|1083|1082.5|1081.1|1080.6|287
1734619200000|2024-12-19 14:40:00|1081.9|1081.4|1081.2|1080.7|1082.5|1082|1081.2|1080.7|171
1734619500000|2024-12-19 14:45:00|1081.1|1080.6|1081.8|1081.3|1081.9|1081.4|1080.9|1080.4|156
1734619800000|2024-12-19 14:50:00|1082|1081.5|1081.8|1081.3|1082.2|1081.7|1081.6|1081.1|265
1734620100000|2024-12-19 14:55:00|1081.7|1081.2|1082.5|1082|1082.5|1082|1081.7|1081.2|421
1734620400000|2024-12-19 15:00:00|1082.4|1081.9|1081.6|1081.1|1082.4|1081.9|1081.3|1080.8|501
1734620700000|2024-12-19 15:05:00|1081.1|1080.6|1081.6|1081.1|1081.6|1081.1|1080.7|1080.2|287
1734621000000|2024-12-19 15:10:00|1081.7|1081.2|1082.7|1082.2|1083.2|1082.7|1081.3|1080.8|165
1734621300000|2024-12-19 15:15:00|1082.8|1082.3|1082.1|1081.6|1082.8|1082.3|1082|1081.5|160
1734621600000|2024-12-19 15:20:00|1081.9|1081.4|1080.1|1079.6|1081.9|1081.4|1080.1|1079.6|69
1734621900000|2024-12-19 15:25:00|1080|1079.5|1079.3|1078.8|1080.5|1080|1079.3|1078.8|215
1734622200000|2024-12-19 15:30:00|1079.4|1078.9|1078.3|1077.8|1079.4|1078.9|1078.3|1077.8|502
1734622500000|2024-12-19 15:35:00|1078.5|1078|1078.8|1078.3|1079|1078.5|1077.9|1077.4|229
1734622800000|2024-12-19 15:40:00|1078.3|1077.8|1079.7|1079.2|1079.8|1079.3|1078.3|1077.8|40
1734623100000|2024-12-19 15:45:00|1079.4|1078.9|1079.5|1079|1079.5|1079|1078.9|1078.4|510
1734623400000|2024-12-19 15:50:00|1079.6|1079.1|1079.5|1079|1080.2|1079.7|1079.4|1078.9|58
1734623700000|2024-12-19 15:55:00|1079.8|1079.3|1080.2|1079.7|1080.3|1079.8|1079.4|1078.9|267
1734624000000|2024-12-19 16:00:00|1079.8|1079.3|1079|1078.5|1079.8|1079.3|1079|1078.5|17
1734624300000|2024-12-19 16:05:00|1078.8|1078.3|1078.7|1078.2|1078.8|1078.3|1078.7|1078.2|169
1734624600000|2024-12-19 16:10:00|1078.8|1078.3|1078.4|1077.9|1078.8|1078.3|1078.3|1077.8|150
1734624900000|2024-12-19 16:15:00|1078.5|1078|1079.2|1078.7|1079.4|1078.9|1078.5|1078|297
1734625200000|2024-12-19 16:20:00|1079.3|1078.8|1080.8|1080.3|1080.8|1080.3|1079.2|1078.7|110
1734625500000|2024-12-19 16:25:00|1080.9|1080.4|1080.7|1080.2|1081|1080.5|1080.7|1080.2|23
1734625800000|2024-12-19 16:30:00|1080.6|1080.1|1080.4|1079.9|1080.6|1080.1|1080.4|1079.9|12
1734626100000|2024-12-19 16:35:00|1080.3|1079.8|1080.5|1080|1080.9|1080.4|1079.7|1079.2|224
1734626400000|2024-12-19 16:40:00|1080.6|1080.1|1080.4|1079.9|1080.6|1080.1|1080|1079.5|80
1734626700000|2024-12-19 16:45:00|1080.3|1079.8|1080|1079.5|1080.3|1079.8|1080|1079.5|58
1734627000000|2024-12-19 16:50:00|1080.1|1079.6|1079.2|1078.7|1080.1|1079.6|1079.2|1078.7|185
1734627300000|2024-12-19 16:55:00|1079.5|1079|1079.1|1078.6|1079.6|1079.1|1079|1078.5|70
1734627600000|2024-12-19 17:00:00|1079|1078.5|1079|1078.5|1079.2|1078.7|1078.7|1078.2|69
1734627900000|2024-12-19 17:05:00|1079.1|1078.6|1079.2|1078.7|1079.6|1079.1|1078.9|1078.4|106
1734628200000|2024-12-19 17:10:00|1079.1|1078.6|1078.7|1078.2|1079.1|1078.6|1078.7|1078.2|135
1734628500000|2024-12-19 17:15:00|1078.8|1078.3|1078.9|1078.4|1079.1|1078.6|1078.6|1078.1|161
1734628800000|2024-12-19 17:20:00|1079|1078.5|1078.6|1078.1|1079|1078.5|1078.2|1077.7|344
1734629100000|2024-12-19 17:25:00|1078.8|1078.3|1078.1|1077.6|1078.8|1078.3|1077.9|1077.4|31
1734629400000|2024-12-19 17:30:00|1078|1077.5|1078.2|1077.7|1078.2|1077.7|1077.8|1077.3|23
1734629700000|2024-12-19 17:35:00|1078|1077.5|1078.3|1077.8|1078.3|1077.8|1078|1077.5|19
1734630000000|2024-12-19 17:40:00|1078.2|1077.7|1078.2|1077.7|1078.2|1077.7|1077.8|1077.3|22
1734630300000|2024-12-19 17:45:00|1077.8|1077.3|1077.9|1077.4|1078|1077.5|1077.7|1077.2|287
1734630600000|2024-12-19 17:50:00|1077.7|1077.2|1077.9|1077.4|1077.9|1077.4|1077.4|1076.9|175
1734630900000|2024-12-19 17:55:00|1078|1077.5|1078.3|1077.8|1078.6|1078.1|1078|1077.5|99
1734631200000|2024-12-19 18:00:00|1078.2|1077.7|1077.1|1076.6|1078.2|1077.7|1077|1076.5|24
1734631500000|2024-12-19 18:05:00|1077.2|1076.7|1078.9|1078.4|1078.9|1078.4|1077.2|1076.7|378
1734631800000|2024-12-19 18:10:00|1078.8|1078.3|1079.7|1079.2|1079.7|1079.2|1078.8|1078.3|267
1734632100000|2024-12-19 18:15:00|1079.5|1079|1079.6|1079.1|1079.8|1079.3|1079.2|1078.7|197
1734632400000|2024-12-19 18:20:00|1079.5|1079|1079.8|1079.3|1079.9|1079.4|1079.3|1078.8|228
1734632700000|2024-12-19 18:25:00|1079.7|1079.2|1079.7|1079.2|1079.8|1079.3|1079.5|1079|56
1734633000000|2024-12-19 18:30:00|1079.5|1079|1079.6|1079.1|1079.6|1079.1|1079.5|1079|8
1734633300000|2024-12-19 18:35:00|1079.7|1079.2|1080|1079.5|1080|1079.5|1079.7|1079.2|10
1734633600000|2024-12-19 18:40:00|1079.8|1079.3|1079.8|1079.3|1080.3|1079.8|1079.8|1079.3|160
1734633900000|2024-12-19 18:45:00|1079.6|1079.1|1079.6|1079.1|1079.8|1079.3|1079.6|1079.1|107
1734634200000|2024-12-19 18:50:00|1079.2|1078.7|1078.6|1078.1|1079.5|1079|1078.6|1078.1|755
1734634500000|2024-12-19 18:55:00|1078.9|1078.4|1079.4|1078.9|1079.4|1078.9|1078.8|1078.3|256
1734634800000|2024-12-19 19:00:00|1080.2|1079.7|1079.5|1079|1080.3|1079.8|1079.5|1079|35
1734635100000|2024-12-19 19:05:00|1079.4|1078.9|1078.7|1078.2|1079.4|1078.9|1078.7|1078.2|20
1734635400000|2024-12-19 19:10:00|1078.6|1078.1|1078.3|1077.8|1078.6|1078.1|1078.3|1077.8|28
1734635700000|2024-12-19 19:15:00|1078.4|1077.9|1078.4|1077.9|1078.4|1077.9|1078.4|1077.9|10
1734636000000|2024-12-19 19:20:00|1078.3|1077.8|1078.2|1077.7|1078.3|1077.8|1078.2|1077.7|122
1734636300000|2024-12-19 19:25:00|1079.1|1078.6|1078.9|1078.4|1079.1|1078.6|1078.9|1078.4|260
1734636600000|2024-12-19 19:30:00|1079|1078.5|1078.5|1078|1079|1078.5|1078.5|1078|238
1734636900000|2024-12-19 19:35:00|1078.6|1078.1|1078.2|1077.7|1078.6|1078.1|1078.2|1077.7|330
1734637200000|2024-12-19 19:40:00|1078.4|1077.9|1078.2|1077.7|1078.4|1077.9|1078.2|1077.7|339
1734637500000|2024-12-19 19:45:00|1078.3|1077.8|1078|1077.5|1078.3|1077.8|1078|1077.5|491
1734637800000|2024-12-19 19:50:00|1078.2|1077.7|1078.2|1077.7|1078.4|1077.9|1078.2|1077.7|74
1734638100000|2024-12-19 19:55:00|1078.4|1077.9|1077.8|1077.3|1078.4|1077.9|1077.8|1077.3|141
1734638400000|2024-12-19 20:00:00|1078|1077.5|1078|1077.5|1078|1077.5|1077.9|1077.4|279
1734638700000|2024-12-19 20:05:00|1078.1|1077.6|1077.8|1077.3|1078.1|1077.6|1077.8|1077.3|214
1734639000000|2024-12-19 20:10:00|1077.7|1077.2|1077.8|1077.3|1077.8|1077.3|1077.3|1076.8|189
1734639300000|2024-12-19 20:15:00|1077.7|1077.2|1078.1|1077.6|1078.1|1077.6|1077.7|1077.2|173
1734639600000|2024-12-19 20:20:00|1078|1077.5|1078.2|1077.7|1078.2|1077.7|1077.9|1077.4|147
1734639900000|2024-12-19 20:25:00|1077.9|1077.4|1077.5|1077|1078.2|1077.7|1077.5|1077|369
1734640200000|2024-12-19 20:30:00|1077.8|1077.3|1077.2|1076.7|1077.8|1077.3|1077.2|1076.7|991
1734640500000|2024-12-19 20:35:00|1077.1|1076.6|1077.3|1076.8|1077.3|1076.8|1076.4|1075.9|112
1734640800000|2024-12-19 20:40:00|1077.2|1076.7|1077.4|1076.9|1077.7|1077.2|1077.1|1076.6|297
1734641100000|2024-12-19 20:45:00|1077.2|1076.7|1077.2|1076.7|1077.6|1077.1|1077.2|1076.7|59
1734641400000|2024-12-19 20:50:00|1076.8|1076.3|1076.5|1076|1076.8|1076.3|1076.4|1075.9|107
1734641700000|2024-12-19 20:55:00|1076.8|1076.3|1075.8|1075.3|1076.9|1076.4|1075.8|1075.3|329
1734642000000|2024-12-19 21:00:00|1076.5|1074.5|1076.9|1074.9|1077|1075|1076.5|1074.5|166
1734642300000|2024-12-19 21:05:00|1077.1|1075.1|1077.1|1075.1|1077.1|1075.1|1077.1|1075.1|30
1734642900000|2024-12-19 21:15:00|1077.3|1075.3|1078.8|1076.8|1078.8|1076.8|1077.3|1075.3|99
1734643200000|2024-12-19 21:20:00|||||||||6
1734643800000|2024-12-19 21:30:00|||||||||15
1734644100000|2024-12-19 21:35:00|||||||||2
1734645000000|2024-12-19 21:50:00|1079.6|1077.6|1079.5|1077.5|1079.7|1077.7|1079.5|1077.5|36
1734645300000|2024-12-19 21:55:00|1079.6|1077.6|1079.6|1077.6|1079.6|1077.6|1079.6|1077.6|6
1734646500000|2024-12-19 22:15:00|1079.7|1077.7|1079.7|1077.7|1079.7|1077.7|1079.7|1077.7|0
1734649200000|2024-12-19 23:00:00|1079.6|1077.6|1079.3|1077.3|1080|1078|1079.2|1077.2|0
1734649500000|2024-12-19 23:05:00|1079.2|1077.2|1078.9|1076.9|1079.5|1077.5|1078.9|1076.9|0
1734649800000|2024-12-19 23:10:00|1079|1077|1079.1|1077.1|1079.2|1077.2|1078.9|1076.9|0
1734650100000|2024-12-19 23:15:00|1079.2|1077.2|1079.5|1077.5|1079.5|1077.5|1079.1|1077.1|0
1734650400000|2024-12-19 23:20:00|1079.4|1077.4|1079.3|1077.3|1079.7|1077.7|1079.2|1077.2|0
1734650700000|2024-12-19 23:25:00|1079.4|1077.4|1079.5|1077.5|1079.5|1077.5|1079.4|1077.4|0
1734651000000|2024-12-19 23:30:00|1079.4|1077.4|1079.5|1077.5|1079.6|1077.6|1079|1077|0
1734651300000|2024-12-19 23:35:00|1079.4|1077.4|1078.6|1076.6|1079.4|1077.4|1078.4|1076.4|0
1734651600000|2024-12-19 23:40:00|1078.5|1076.5|1078.6|1076.6|1078.6|1076.6|1078|1076|0
1734651900000|2024-12-19 23:45:00|1078.5|1076.5|1078.3|1076.3|1078.9|1076.9|1078.3|1076.3|0
1734652200000|2024-12-19 23:50:00|1078.4|1076.4|1078.3|1076.3|1078.6|1076.6|1078.3|1076.3|0
1734652500000|2024-12-19 23:55:00|1078.4|1076.4|1078.3|1076.3|1078.4|1076.4|1078|1076|0
1734652800000|2024-12-20 00:00:00|1078.4|1076.4|1078.3|1076.3|1078.9|1076.9|1078.3|1076.3|0
1734653100000|2024-12-20 00:05:00|1078.2|1076.2|1077.1|1075.1|1078.3|1076.3|1077|1075|0
1734653400000|2024-12-20 00:10:00|1077.2|1075.2|1077.2|1075.2|1077.4|1075.4|1076.7|1074.7|0
1734653700000|2024-12-20 00:15:00|1077.3|1075.3|1076.2|1074.2|1077.4|1075.4|1075.4|1073.4|0
1734654000000|2024-12-20 00:20:00|1076.3|1074.3|1075.9|1073.9|1076.6|1074.6|1075.7|1073.7|0
1734654300000|2024-12-20 00:25:00|1075.8|1073.8|1076|1074|1076.1|1074.1|1075.7|1073.7|0
1734654600000|2024-12-20 00:30:00|1076.1|1074.1|1076.5|1074.5|1076.6|1074.6|1076|1074|0
1734654900000|2024-12-20 00:35:00|1076.4|1074.4|1076.2|1074.2|1076.6|1074.6|1075.9|1073.9|0
1734655200000|2024-12-20 00:40:00|1076.1|1074.1|1075.2|1073.2|1076.3|1074.3|1075.2|1073.2|0
1734655500000|2024-12-20 00:45:00|1075.3|1073.3|1075.4|1073.4|1075.7|1073.7|1075|1073|0
1734655800000|2024-12-20 00:50:00|1075.5|1073.5|1074.7|1072.7|1075.5|1073.5|1074.6|1072.6|0
1734656100000|2024-12-20 00:55:00|1074.8|1072.8|1074.7|1072.7|1074.9|1072.9|1074.4|1072.4|0
1734656400000|2024-12-20 01:00:00|1074.8|1072.8|1073.4|1071.4|1074.9|1072.9|1072.7|1070.7|68
1734656700000|2024-12-20 01:05:00|1073.7|1071.7|1073.4|1071.4|1073.8|1071.8|1072.6|1070.6|110
1734657000000|2024-12-20 01:10:00|1073.8|1071.8|1072.2|1070.2|1074.1|1072.1|1072.2|1070.2|178
1734657300000|2024-12-20 01:15:00|1072.6|1070.6|1073.5|1071.5|1073.5|1071.5|1072.6|1070.6|55
1734658200000|2024-12-20 01:30:00|1076.8|1074.8|1076.8|1074.8|1076.8|1074.8|1076.8|1074.8|12
1734658500000|2024-12-20 01:35:00|||||||||13
1734658800000|2024-12-20 01:40:00|1075.7|1073.7|1075.7|1073.7|1075.7|1073.7|1075.7|1073.7|1
1734659400000|2024-12-20 01:50:00|||||||||2
1734659700000|2024-12-20 01:55:00|1075.4|1073.4|1075.4|1073.4|1075.4|1073.4|1075.4|1073.4|1
1734660000000|2024-12-20 02:00:00|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|1
1734660300000|2024-12-20 02:05:00|||||||||7
1734660600000|2024-12-20 02:10:00|1074.9|1072.9|1074.9|1072.9|1074.9|1072.9|1074.9|1072.9|2
1734660900000|2024-12-20 02:15:00|1074.4|1072.4|1074.4|1072.4|1074.4|1072.4|1074.4|1072.4|1
1734661200000|2024-12-20 02:20:00|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|2
1734661800000|2024-12-20 02:30:00|1074.6|1072.6|1074.6|1072.6|1074.6|1072.6|1074.6|1072.6|1
1734662100000|2024-12-20 02:35:00|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|2
1734662700000|2024-12-20 02:45:00|||||||||2
1734663000000|2024-12-20 02:50:00|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1
1734663300000|2024-12-20 02:55:00|1076.6|1074.6|1076.6|1074.6|1076.6|1074.6|1076.6|1074.6|19
1734675600000|2024-12-20 06:20:00|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1
1734688800000|2024-12-20 10:00:00|||||||||2
1734689400000|2024-12-20 10:10:00|||||||||2
1734689700000|2024-12-20 10:15:00|1072.4|1070.4|1072.4|1070.4|1072.4|1070.4|1072.4|1070.4|15
1734690000000|2024-12-20 10:20:00|1070.1|1068.1|1070.1|1068.1|1070.1|1068.1|1070.1|1068.1|5
1734690300000|2024-12-20 10:25:00|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|8
1734690600000|2024-12-20 10:30:00|1071.3|1069.3|1071.4|1069.4|1071.7|1069.7|1071.3|1069.3|31
1734690900000|2024-12-20 10:35:00|1071.5|1069.5|1070.9|1068.9|1071.6|1069.6|1070.6|1068.6|310
1734691200000|2024-12-20 10:40:00|1070.8|1068.8|1070.8|1068.8|1071.2|1069.2|1070.5|1068.5|225
1734691500000|2024-12-20 10:45:00|1070.9|1068.9|1071.1|1069.1|1071.2|1069.2|1070.5|1068.5|295
1734691800000|2024-12-20 10:50:00|1071|1069|1071.2|1069.2|1071.3|1069.3|1070.7|1068.7|316
1734692100000|2024-12-20 10:55:00|1071.1|1069.1|1070.8|1068.8|1071.6|1069.6|1070.8|1068.8|466
1734692400000|2024-12-20 11:00:00|1070.7|1068.7|1070.8|1068.8|1071.5|1069.5|1070.7|1068.7|273
1734692700000|2024-12-20 11:05:00|1071|1069|1071.3|1069.3|1071.6|1069.6|1071|1069|87
1734693000000|2024-12-20 11:10:00|1071.4|1069.4|1071.9|1069.9|1072|1070|1071.1|1069.1|146
1734693300000|2024-12-20 11:15:00|1071.6|1069.6|1071.3|1069.3|1071.6|1069.6|1071.2|1069.2|121
1734693600000|2024-12-20 11:20:00|1071.2|1069.2|1070.9|1068.9|1071.4|1069.4|1070.8|1068.8|83
1734693900000|2024-12-20 11:25:00|1071|1069|1071.2|1069.2|1071.3|1069.3|1071|1069|110
1734694200000|2024-12-20 11:30:00|1071.3|1069.3|1071.4|1069.4|1071.5|1069.5|1071.2|1069.2|67
1734694500000|2024-12-20 11:35:00|1071.1|1069.1|1070.8|1068.8|1071.2|1069.2|1070.6|1068.6|93
1734694800000|2024-12-20 11:40:00|1070.7|1068.7|1070.4|1068.4|1071|1069|1070.4|1068.4|167
1734695100000|2024-12-20 11:45:00|1070.3|1068.3|1070.5|1068.5|1070.6|1068.6|1070.3|1068.3|92
1734695400000|2024-12-20 11:50:00|1070.4|1068.4|1070.7|1068.7|1070.7|1068.7|1070.2|1068.2|66
1734695700000|2024-12-20 11:55:00|1070.8|1068.8|1070.8|1068.8|1071.2|1069.2|1070.8|1068.8|187
1734696000000|2024-12-20 12:00:00|1070.7|1068.7|1070.8|1068.8|1071.1|1069.1|1070.3|1068.3|209
1734696300000|2024-12-20 12:05:00|1070.9|1068.9|1070.7|1068.7|1071.2|1069.2|1070.7|1068.7|55
1734696600000|2024-12-20 12:10:00|1070.8|1068.8|1070.6|1068.6|1070.8|1068.8|1070.5|1068.5|120
1734696900000|2024-12-20 12:15:00|1070.7|1068.7|1070.6|1068.6|1070.8|1068.8|1070.4|1068.4|144
1734697200000|2024-12-20 12:20:00|1070.8|1068.8|1070.5|1068.5|1070.8|1068.8|1070.1|1068.1|152
1734697500000|2024-12-20 12:25:00|1070.6|1068.6|1070.8|1068.8|1070.9|1068.9|1070.5|1068.5|441
1734697800000|2024-12-20 12:30:00|1070.7|1068.7|1071.4|1069.4|1071.7|1069.7|1070.5|1068.5|457
1734698100000|2024-12-20 12:35:00|1071.5|1069.5|1071.7|1069.7|1071.8|1069.8|1071.2|1069.2|112
1734698400000|2024-12-20 12:40:00|1071.8|1069.8|1073.1|1071.1|1073.1|1071.1|1071.8|1069.8|164
1734698700000|2024-12-20 12:45:00|1073|1071|1073.2|1071.2|1073.3|1071.3|1072.8|1070.8|150
1734699000000|2024-12-20 12:50:00|1073.1|1071.1|1072.8|1070.8|1073.2|1071.2|1072.7|1070.7|71
1734699300000|2024-12-20 12:55:00|1072.7|1070.7|1073.3|1071.3|1073.5|1071.5|1072.7|1070.7|130
1734699600000|2024-12-20 13:00:00|1073.2|1071.2|1073.1|1071.1|1073.3|1071.3|1072.7|1070.7|191
1734699900000|2024-12-20 13:05:00|1072.9|1070.9|1073.1|1071.1|1073.1|1071.1|1072.6|1070.6|174
1734700200000|2024-12-20 13:10:00|1073.2|1071.2|1073.2|1071.2|1073.5|1071.5|1073.1|1071.1|263
1734700500000|2024-12-20 13:15:00|1073.1|1071.1|1073.2|1071.2|1073.3|1071.3|1072.8|1070.8|226
1734700800000|2024-12-20 13:20:00|1073.1|1071.1|1073.5|1071.5|1073.6|1071.6|1072.9|1070.9|247
1734701100000|2024-12-20 13:25:00|1073.4|1071.4|1073.5|1071.5|1073.9|1071.9|1073.4|1071.4|176
1734701400000|2024-12-20 13:30:00|1073.1|1071.1|1075.4|1073.4|1076.7|1074.7|1073|1071|793
1734701700000|2024-12-20 13:35:00|1075.6|1073.6|1075.3|1073.3|1076.3|1074.3|1075.1|1073.1|545
1734702000000|2024-12-20 13:40:00|1075.2|1073.2|1075.7|1073.7|1075.9|1073.9|1074.5|1072.5|722
1734702300000|2024-12-20 13:45:00|1075.6|1073.6|1075.1|1073.1|1075.6|1073.6|1075.1|1073.1|355
1734702600000|2024-12-20 13:50:00|1075|1073|1074.7|1072.7|1075.1|1073.1|1074.5|1072.5|393
1734702900000|2024-12-20 13:55:00|1074.8|1072.8|1074.9|1072.9|1075.1|1073.1|1074.6|1072.6|151
1734703200000|2024-12-20 14:00:00|1074.8|1072.8|1074.9|1072.9|1074.9|1072.9|1074.1|1072.1|157
1734703500000|2024-12-20 14:05:00|1074.8|1072.8|1074.7|1072.7|1075.2|1073.2|1074.7|1072.7|127
1734703800000|2024-12-20 14:10:00|1074.8|1072.8|1075.3|1073.3|1075.3|1073.3|1074.6|1072.6|176
1734704100000|2024-12-20 14:15:00|1075.2|1073.2|1075.3|1073.3|1075.5|1073.5|1074.6|1072.6|246
1734704400000|2024-12-20 14:20:00|1075.2|1073.2|1074.6|1072.6|1075.4|1073.4|1074.5|1072.5|349
1734704700000|2024-12-20 14:25:00|1074.7|1072.7|1074.5|1072.5|1074.8|1072.8|1074.2|1072.2|732
1734705000000|2024-12-20 14:30:00|1073.8|1073.3|1075.7|1075.2|1076.3|1075.8|1072.8|1072.3|4379
1734705300000|2024-12-20 14:35:00|1075.8|1075.3|1077.6|1077.1|1077.7|1077.2|1075.4|1074.9|1378
1734705600000|2024-12-20 14:40:00|1077.5|1077|1076.2|1075.7|1077.8|1077.3|1075.9|1075.4|1158
1734705900000|2024-12-20 14:45:00|1076.1|1075.6|1075.1|1074.6|1076.3|1075.8|1074.4|1073.9|1298
1734706200000|2024-12-20 14:50:00|1075.2|1074.7|1076|1075.5|1076.1|1075.6|1074.6|1074.1|1052
1734706500000|2024-12-20 14:55:00|1076.1|1075.6|1075.1|1074.6|1076.4|1075.9|1075|1074.5|813
1734706800000|2024-12-20 15:00:00|1075.7|1075.2|1077.7|1077.2|1077.7|1077.2|1075.6|1075.1|1239
1734707100000|2024-12-20 15:05:00|1077.6|1077.1|1077.4|1076.9|1078.8|1078.3|1077.4|1076.9|1046
1734707400000|2024-12-20 15:10:00|1077.1|1076.6|1078|1077.5|1078.4|1077.9|1076.7|1076.2|887
1734707700000|2024-12-20 15:15:00|1077.9|1077.4|1078.4|1077.9|1078.8|1078.3|1077.8|1077.3|697
1734708000000|2024-12-20 15:20:00|1078.3|1077.8|1079.4|1078.9|1079.5|1079|1078.3|1077.8|1169
1734708300000|2024-12-20 15:25:00|1079.3|1078.8|1080.4|1079.9|1080.5|1080|1078.9|1078.4|1489
1734708600000|2024-12-20 15:30:00|1080.3|1079.8|1081.1|1080.6|1082|1081.5|1080.2|1079.7|2582
1734708900000|2024-12-20 15:35:00|1081|1080.5|1081.4|1080.9|1081.8|1081.3|1080.7|1080.2|1304
1734709200000|2024-12-20 15:40:00|1081.5|1081|1081.9|1081.4|1082|1081.5|1080.9|1080.4|829
1734709500000|2024-12-20 15:45:00|1081.8|1081.3|1081.1|1080.6|1081.9|1081.4|1081|1080.5|422
1734709800000|2024-12-20 15:50:00|1081.2|1080.7|1081|1080.5|1081.3|1080.8|1080.8|1080.3|580
1734710100000|2024-12-20 15:55:00|1081.1|1080.6|1080.9|1080.4|1081.4|1080.9|1080.8|1080.3|676
1734710400000|2024-12-20 16:00:00|1081|1080.5|1082.1|1081.6|1082.2|1081.7|1080.8|1080.3|1040
1734710700000|2024-12-20 16:05:00|1082.2|1081.7|1081.3|1080.8|1082.3|1081.8|1081.1|1080.6|875
1734711000000|2024-12-20 16:10:00|1081.4|1080.9|1082|1081.5|1082.2|1081.7|1081.3|1080.8|450
1734711300000|2024-12-20 16:15:00|1082.1|1081.6|1083.1|1082.6|1083.3|1082.8|1082|1081.5|704
1734711600000|2024-12-20 16:20:00|1083|1082.5|1083.8|1083.3|1083.9|1083.4|1082.9|1082.4|839
1734711900000|2024-12-20 16:25:00|1083.7|1083.2|1082.8|1082.3|1083.9|1083.4|1082.7|1082.2|1383
1734712200000|2024-12-20 16:30:00|1082.9|1082.4|1082.7|1082.2|1083.2|1082.7|1082.6|1082.1|1455
1734712500000|2024-12-20 16:35:00|1082.6|1082.1|1084.1|1083.6|1084.1|1083.6|1082.6|1082.1|1344
1734712800000|2024-12-20 16:40:00|1084|1083.5|1084.8|1084.3|1085.4|1084.9|1083.8|1083.3|1300
1734713100000|2024-12-20 16:45:00|1084.7|1084.2|1084.4|1083.9|1084.8|1084.3|1083.8|1083.3|533
1734713400000|2024-12-20 16:50:00|1084.5|1084|1083.9|1083.4|1084.8|1084.3|1083.8|1083.3|682
1734713700000|2024-12-20 16:55:00|1084|1083.5|1084.4|1083.9|1084.7|1084.2|1083.9|1083.4|359
1734714000000|2024-12-20 17:00:00|1084.3|1083.8|1084.3|1083.8|1084.6|1084.1|1083.9|1083.4|290
1734714300000|2024-12-20 17:05:00|1084.4|1083.9|1084.9|1084.4|1085|1084.5|1084.3|1083.8|305
1734714600000|2024-12-20 17:10:00|1085|1084.5|1084.8|1084.3|1085.1|1084.6|1084.6|1084.1|366
1734714900000|2024-12-20 17:15:00|1084.7|1084.2|1085.1|1084.6|1085.4|1084.9|1084.7|1084.2|889
1734715200000|2024-12-20 17:20:00|1085.2|1084.7|1085.2|1084.7|1085.4|1084.9|1084.8|1084.3|329
1734715500000|2024-12-20 17:25:00|1085.1|1084.6|1085.5|1085|1085.6|1085.1|1085|1084.5|462
1734715800000|2024-12-20 17:30:00|1085.4|1084.9|1084.3|1083.8|1085.4|1084.9|1083.7|1083.2|843
1734716100000|2024-12-20 17:35:00|1084.2|1083.7|1085.8|1085.3|1086.1|1085.6|1084.1|1083.6|1739
1734716400000|2024-12-20 17:40:00|1085.9|1085.4|1086.3|1085.8|1086.4|1085.9|1085.6|1085.1|1325
1734716700000|2024-12-20 17:45:00|1086.2|1085.7|1086.4|1085.9|1086.5|1086|1085.6|1085.1|1098
1734717000000|2024-12-20 17:50:00|1086.5|1086|1086.6|1086.1|1086.6|1086.1|1085.9|1085.4|622
1734717300000|2024-12-20 17:55:00|1086.5|1086|1086|1085.5|1086.7|1086.2|1085.8|1085.3|764
1734717600000|2024-12-20 18:00:00|1085.9|1085.4|1085.4|1084.9|1085.9|1085.4|1085.3|1084.8|321
1734717900000|2024-12-20 18:05:00|1085.5|1085|1085.2|1084.7|1085.5|1085|1085|1084.5|451
1734718200000|2024-12-20 18:10:00|1085.1|1084.6|1085.2|1084.7|1085.4|1084.9|1084.9|1084.4|320
1734718500000|2024-12-20 18:15:00|1085.1|1084.6|1084.9|1084.4|1085.1|1084.6|1084.4|1083.9|385
1734718800000|2024-12-20 18:20:00|1085|1084.5|1085|1084.5|1085|1084.5|1084|1083.5|302
1734719100000|2024-12-20 18:25:00|1084.9|1084.4|1084.7|1084.2|1085.2|1084.7|1084.6|1084.1|380
1734719400000|2024-12-20 18:30:00|1084.6|1084.1|1085.1|1084.6|1085.1|1084.6|1084.5|1084|206
1734719700000|2024-12-20 18:35:00|1085.2|1084.7|1085.6|1085.1|1086|1085.5|1085.2|1084.7|189
1734720000000|2024-12-20 18:40:00|1085.7|1085.2|1086.1|1085.6|1086.3|1085.8|1085.6|1085.1|448
1734720300000|2024-12-20 18:45:00|1086|1085.5|1085.6|1085.1|1086.1|1085.6|1085.6|1085.1|138
1734720600000|2024-12-20 18:50:00|1085.5|1085|1086.7|1086.2|1086.7|1086.2|1085.5|1085|159
1734720900000|2024-12-20 18:55:00|1086.6|1086.1|1085.6|1085.1|1086.8|1086.3|1085.6|1085.1|241
1734721200000|2024-12-20 19:00:00|1085.5|1085|1085.7|1085.2|1085.8|1085.3|1085.4|1084.9|330
1734721500000|2024-12-20 19:05:00|1085.6|1085.1|1086|1085.5|1086|1085.5|1085.2|1084.7|269
1734721800000|2024-12-20 19:10:00|1086.1|1085.6|1086.5|1086|1086.6|1086.1|1086|1085.5|637
1734722100000|2024-12-20 19:15:00|1086.4|1085.9|1086.6|1086.1|1086.9|1086.4|1086.3|1085.8|738
1734722400000|2024-12-20 19:20:00|1086.5|1086|1086.9|1086.4|1086.9|1086.4|1086.5|1086|582
1734722700000|2024-12-20 19:25:00|1086.8|1086.3|1087.2|1086.7|1087.3|1086.8|1086.7|1086.2|1169
1734723000000|2024-12-20 19:30:00|1087.1|1086.6|1087|1086.5|1087.5|1087|1087|1086.5|1028
1734723300000|2024-12-20 19:35:00|1087.1|1086.6|1086.5|1086|1087.2|1086.7|1086.5|1086|829
1734723600000|2024-12-20 19:40:00|1086.6|1086.1|1086.4|1085.9|1086.6|1086.1|1086.1|1085.6|992
1734723900000|2024-12-20 19:45:00|1086.3|1085.8|1086.1|1085.6|1086.4|1085.9|1086|1085.5|902
1734724200000|2024-12-20 19:50:00|1086|1085.5|1086|1085.5|1086.5|1086|1085.6|1085.1|866
1734724500000|2024-12-20 19:55:00|1086.1|1085.6|1085.9|1085.4|1086.4|1085.9|1085.8|1085.3|1123
1734724800000|2024-12-20 20:00:00|1086|1085.5|1085.5|1085|1086.3|1085.8|1085.5|1085|815
1734725100000|2024-12-20 20:05:00|1085.4|1084.9|1085.1|1084.6|1085.6|1085.1|1084.9|1084.4|853
1734725400000|2024-12-20 20:10:00|1085|1084.5|1085|1084.5|1085.3|1084.8|1084.9|1084.4|899
1734725700000|2024-12-20 20:15:00|1084.9|1084.4|1085|1084.5|1085.1|1084.6|1084.6|1084.1|1450
1734726000000|2024-12-20 20:20:00|1084.9|1084.4|1084.7|1084.2|1085.1|1084.6|1084.3|1083.8|1388
1734726300000|2024-12-20 20:25:00|1084.6|1084.1|1084.4|1083.9|1085|1084.5|1084.4|1083.9|1240
1734726600000|2024-12-20 20:30:00|1084.5|1084|1083|1082.5|1084.6|1084.1|1082.8|1082.3|2152
1734726900000|2024-12-20 20:35:00|1082.9|1082.4|1084.2|1083.7|1084.4|1083.9|1082.9|1082.4|1984
1734727200000|2024-12-20 20:40:00|1084.3|1083.8|1083.3|1082.8|1084.5|1084|1083.2|1082.7|2407
1734727500000|2024-12-20 20:45:00|1083.2|1082.7|1082.8|1082.3|1083.7|1083.2|1082.8|1082.3|2369
1734727800000|2024-12-20 20:50:00|1082.6|1082.1|1082|1081.5|1082.9|1082.4|1081.6|1081.1|4107
1734728100000|2024-12-20 20:55:00|1082.1|1081.6|1081.5|1081|1082.5|1082|1081.5|1081|13093
1734728400000|2024-12-20 21:00:00|1082.4|1080.4|1084|1082|1084.3|1082.3|1082.1|1080.1|2516
1734728700000|2024-12-20 21:05:00|1083.8|1081.8|1082.9|1080.9|1083.9|1081.9|1082.8|1080.8|56
1734729000000|2024-12-20 21:10:00|1082.8|1080.8|1083.4|1081.4|1083.4|1081.4|1082.7|1080.7|159
1734729300000|2024-12-20 21:15:00|1083.3|1081.3|1083.7|1081.7|1083.8|1081.8|1083.3|1081.3|343
1734729600000|2024-12-20 21:20:00|1083.6|1081.6|1083.5|1081.5|1083.6|1081.6|1082.9|1080.9|214
1734729900000|2024-12-20 21:25:00|1083.2|1081.2|1082.9|1080.9|1083.2|1081.2|1082.9|1080.9|20
1734730200000|2024-12-20 21:30:00|1082.6|1080.6|1082.8|1080.8|1082.8|1080.8|1082.4|1080.4|24
1734730500000|2024-12-20 21:35:00|1083.1|1081.1|1082.6|1080.6|1083.1|1081.1|1082.6|1080.6|13
1734730800000|2024-12-20 21:40:00|1082.9|1080.9|1083.1|1081.1|1083.1|1081.1|1082.9|1080.9|2
1734731100000|2024-12-20 21:45:00|1083.4|1081.4|1083.1|1081.1|1083.5|1081.5|1083.1|1081.1|37
1734731400000|2024-12-20 21:50:00|1083|1081|1083.2|1081.2|1083.2|1081.2|1082.7|1080.7|40
1734731700000|2024-12-20 21:55:00|1083.4|1081.4|1083.1|1081.1|1083.4|1081.4|1082.9|1080.9|15
1734908700000|2024-12-22 23:05:00|1087.7|1085.7|1086.1|1084.1|1088.6|1086.6|1086.1|1084.1|6
1734909000000|2024-12-22 23:10:00|1085.9|1083.9|1085.8|1083.8|1085.9|1083.9|1085.6|1083.6|4
1734909600000|2024-12-22 23:20:00|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1
1734909900000|2024-12-22 23:25:00|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|1085.2|1083.2|6
1734910800000|2024-12-22 23:40:00|||||||||1
1734911100000|2024-12-22 23:45:00|1085.5|1083.5|1085.7|1083.7|1085.7|1083.7|1085.5|1083.5|3
1734911400000|2024-12-22 23:50:00|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|2
1734911700000|2024-12-22 23:55:00|1085.3|1083.3|1085.1|1083.1|1085.3|1083.3|1085.1|1083.1|13
1734912000000|2024-12-23 00:00:00|1085.2|1083.2|1085.5|1083.5|1085.7|1083.7|1085.2|1083.2|11
1734912300000|2024-12-23 00:05:00|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1
1734912600000|2024-12-23 00:10:00|1085.1|1083.1|1085.3|1083.3|1085.3|1083.3|1085.1|1083.1|5
1734912900000|2024-12-23 00:15:00|1084.9|1082.9|1085.5|1083.5|1085.6|1083.6|1084.4|1082.4|40
1734913200000|2024-12-23 00:20:00|1084.3|1082.3|1084.2|1082.2|1084.8|1082.8|1084|1082|35
1734913500000|2024-12-23 00:25:00|1084.1|1082.1|1083.3|1081.3|1084.1|1082.1|1083.3|1081.3|71
1734913800000|2024-12-23 00:30:00|1083.4|1081.4|1083.4|1081.4|1083.6|1081.6|1082.9|1080.9|73
1734914100000|2024-12-23 00:35:00|1083.3|1081.3|1083.9|1081.9|1084|1082|1083.2|1081.2|89
1734914400000|2024-12-23 00:40:00|1084|1082|1083.4|1081.4|1084|1082|1083.1|1081.1|51
1734914700000|2024-12-23 00:45:00|1083.1|1081.1|1084.8|1082.8|1084.8|1082.8|1083|1081|37
1734915000000|2024-12-23 00:50:00|1084.5|1082.5|1084.4|1082.4|1084.7|1082.7|1084.3|1082.3|38
1734915300000|2024-12-23 00:55:00|1084.5|1082.5|1084.6|1082.6|1084.8|1082.8|1084.3|1082.3|74
1734915600000|2024-12-23 01:00:00|1084.4|1082.4|1084.3|1082.3|1084.5|1082.5|1084.3|1082.3|69
1734915900000|2024-12-23 01:05:00|1083.8|1081.8|1084.2|1082.2|1084.7|1082.7|1083.8|1081.8|108
1734916200000|2024-12-23 01:10:00|1084.1|1082.1|1084.6|1082.6|1085.1|1083.1|1084.1|1082.1|116
1734916500000|2024-12-23 01:15:00|1084.5|1082.5|1084.9|1082.9|1085.5|1083.5|1084.5|1082.5|76
1734916800000|2024-12-23 01:20:00|1084.7|1082.7|1084.6|1082.6|1085.2|1083.2|1084.4|1082.4|78
1734917100000|2024-12-23 01:25:00|1084.7|1082.7|1085.6|1083.6|1085.6|1083.6|1084.7|1082.7|105
1734917400000|2024-12-23 01:30:00|1085.5|1083.5|1086.2|1084.2|1086.6|1084.6|1085.5|1083.5|180
1734917700000|2024-12-23 01:35:00|1086.3|1084.3|1085.4|1083.4|1086.8|1084.8|1085.3|1083.3|103
1734918000000|2024-12-23 01:40:00|1085.3|1083.3|1085.6|1083.6|1086.4|1084.4|1085.3|1083.3|61
1734918300000|2024-12-23 01:45:00|1085.5|1083.5|1086.1|1084.1|1086.3|1084.3|1085.4|1083.4|25
1734918600000|2024-12-23 01:50:00|1086.2|1084.2|1086|1084|1086.7|1084.7|1085.8|1083.8|32
1734918900000|2024-12-23 01:55:00|1086.3|1084.3|1086.1|1084.1|1087|1085|1086.1|1084.1|64
1734919200000|2024-12-23 02:00:00|1086|1084|1085|1083|1086|1084|1085|1083|50
1734919500000|2024-12-23 02:05:00|1085.1|1083.1|1086|1084|1086.2|1084.2|1085.1|1083.1|41
1734919800000|2024-12-23 02:10:00|1086.1|1084.1|1085.4|1083.4|1086.2|1084.2|1085.3|1083.3|23
1734920100000|2024-12-23 02:15:00|1085.3|1083.3|1085.5|1083.5|1086.1|1084.1|1085.3|1083.3|38
1734920400000|2024-12-23 02:20:00|1085.3|1083.3|1085.2|1083.2|1085.5|1083.5|1084.8|1082.8|76
1734920700000|2024-12-23 02:25:00|1085.1|1083.1|1086.2|1084.2|1086.2|1084.2|1085.1|1083.1|108
1734921000000|2024-12-23 02:30:00|1086.3|1084.3|1086.5|1084.5|1086.8|1084.8|1086.3|1084.3|49
1734921300000|2024-12-23 02:35:00|1085.9|1083.9|1086.1|1084.1|1086.2|1084.2|1085.8|1083.8|25
1734921600000|2024-12-23 02:40:00|1086.2|1084.2|1086.5|1084.5|1086.8|1084.8|1086.1|1084.1|50
1734921900000|2024-12-23 02:45:00|1086.8|1084.8|1086.4|1084.4|1087.2|1085.2|1086.3|1084.3|40
1734922200000|2024-12-23 02:50:00|1086.6|1084.6|1086.9|1084.9|1087|1085|1086.4|1084.4|26
1734922500000|2024-12-23 02:55:00|1086.7|1084.7|1086.9|1084.9|1087.1|1085.1|1086.7|1084.7|19
1734922800000|2024-12-23 03:00:00|1086.8|1084.8|1087.1|1085.1|1087.2|1085.2|1086.5|1084.5|249
1734923100000|2024-12-23 03:05:00|1087.2|1085.2|1087.4|1085.4|1087.4|1085.4|1087|1085|34
1734923400000|2024-12-23 03:10:00|1087.5|1085.5|1087|1085|1087.7|1085.7|1087|1085|42
1734923700000|2024-12-23 03:15:00|1086.6|1084.6|1086.8|1084.8|1087.1|1085.1|1086.6|1084.6|183
1734924000000|2024-12-23 03:20:00|1086.7|1084.7|1086.4|1084.4|1086.7|1084.7|1086.2|1084.2|270
1734924300000|2024-12-23 03:25:00|1086.5|1084.5|1086.5|1084.5|1086.6|1084.6|1086.4|1084.4|20
1734924600000|2024-12-23 03:30:00|1086.4|1084.4|1086.1|1084.1|1086.4|1084.4|1086|1084|8
1734924900000|2024-12-23 03:35:00|1086|1084|1086.4|1084.4|1086.4|1084.4|1086|1084|5
1734925200000|2024-12-23 03:40:00|1086.2|1084.2|1086.2|1084.2|1086.4|1084.4|1086.2|1084.2|10
1734925500000|2024-12-23 03:45:00|1086.1|1084.1|1086.3|1084.3|1086.4|1084.4|1086.1|1084.1|42
1734925800000|2024-12-23 03:50:00|1086.5|1084.5|1086.7|1084.7|1086.7|1084.7|1086.2|1084.2|21
1734926100000|2024-12-23 03:55:00|1086.4|1084.4|1086.1|1084.1|1086.4|1084.4|1085.9|1083.9|40
1734926400000|2024-12-23 04:00:00|1086.2|1084.2|1086.6|1084.6|1086.8|1084.8|1086.2|1084.2|48
1734926700000|2024-12-23 04:05:00|1086.4|1084.4|1086|1084|1086.4|1084.4|1086|1084|17
1734927000000|2024-12-23 04:10:00|1086.1|1084.1|1086.6|1084.6|1086.6|1084.6|1086.1|1084.1|35
1734927300000|2024-12-23 04:15:00|1086.7|1084.7|1086.9|1084.9|1087|1085|1086.7|1084.7|7
1734927600000|2024-12-23 04:20:00|1086.8|1084.8|1087|1085|1087.1|1085.1|1086.8|1084.8|8
1734927900000|2024-12-23 04:25:00|1086.9|1084.9|1086.6|1084.6|1086.9|1084.9|1086.5|1084.5|12
1734928200000|2024-12-23 04:30:00|1086.7|1084.7|1087.2|1085.2|1087.2|1085.2|1086.7|1084.7|15
1734928500000|2024-12-23 04:35:00|1087.1|1085.1|1087.4|1085.4|1087.4|1085.4|1087.1|1085.1|18
1734928800000|2024-12-23 04:40:00|1087.5|1085.5|1087.1|1085.1|1087.5|1085.5|1087.1|1085.1|18
1734929100000|2024-12-23 04:45:00|1087.3|1085.3|1087.2|1085.2|1087.3|1085.3|1087.2|1085.2|4
1734929400000|2024-12-23 04:50:00|1087.4|1085.4|1087.3|1085.3|1087.4|1085.4|1087.3|1085.3|14
1734929700000|2024-12-23 04:55:00|1087.4|1085.4|1087.5|1085.5|1087.5|1085.5|1087.1|1085.1|25
1734930000000|2024-12-23 05:00:00|1087.9|1085.9|1087.6|1085.6|1087.9|1085.9|1087.1|1085.1|72
1734930300000|2024-12-23 05:05:00|1087.7|1085.7|1088|1086|1088.1|1086.1|1087.6|1085.6|37
1734930600000|2024-12-23 05:10:00|1088.1|1086.1|1087.1|1085.1|1088.1|1086.1|1087.1|1085.1|24
1734930900000|2024-12-23 05:15:00|1087|1085|1087|1085|1087|1085|1086.7|1084.7|32
1734931200000|2024-12-23 05:20:00|1086.9|1084.9|1087.1|1085.1|1087.2|1085.2|1086.8|1084.8|22
1734931500000|2024-12-23 05:25:00|1087|1085|1087.7|1085.7|1087.8|1085.8|1086.9|1084.9|39
1734931800000|2024-12-23 05:30:00|1087.8|1085.8|1088.7|1086.7|1089.4|1087.4|1087.7|1085.7|92
1734932100000|2024-12-23 05:35:00|1088.6|1086.6|1088|1086|1088.7|1086.7|1087.8|1085.8|46
1734932400000|2024-12-23 05:40:00|1087.8|1085.8|1088.5|1086.5|1088.5|1086.5|1087.7|1085.7|42
1734932700000|2024-12-23 05:45:00|1088.4|1086.4|1088|1086|1088.5|1086.5|1087.9|1085.9|78
1734933000000|2024-12-23 05:50:00|1088.1|1086.1|1088.3|1086.3|1088.6|1086.6|1088.1|1086.1|22
1734933300000|2024-12-23 05:55:00|1088.2|1086.2|1087.9|1085.9|1088.2|1086.2|1087.9|1085.9|31
1734933600000|2024-12-23 06:00:00|1088|1086|1087.6|1085.6|1088|1086|1087.2|1085.2|42
1734933900000|2024-12-23 06:05:00|1087.8|1085.8|1087.2|1085.2|1088|1086|1087.2|1085.2|49
1734934200000|2024-12-23 06:10:00|1087.1|1085.1|1087.2|1085.2|1087.4|1085.4|1086.6|1084.6|67
1734934500000|2024-12-23 06:15:00|1087.5|1085.5|1087.1|1085.1|1087.8|1085.8|1086.9|1084.9|56
1734934800000|2024-12-23 06:20:00|1087|1085|1087.4|1085.4|1087.4|1085.4|1087|1085|16
1734935100000|2024-12-23 06:25:00|1087.3|1085.3|1087.2|1085.2|1087.4|1085.4|1087|1085|50
1734935400000|2024-12-23 06:30:00|1087.4|1085.4|1086.9|1084.9|1087.4|1085.4|1086.6|1084.6|107
1734935700000|2024-12-23 06:35:00|1087|1085|1087|1085|1087.1|1085.1|1086.8|1084.8|84
1734936000000|2024-12-23 06:40:00|1086.9|1084.9|1087|1085|1087.5|1085.5|1086.7|1084.7|118
1734936300000|2024-12-23 06:45:00|1086.9|1084.9|1086.9|1084.9|1087.4|1085.4|1086.9|1084.9|71
1734936600000|2024-12-23 06:50:00|1087.1|1085.1|1087.4|1085.4|1087.5|1085.5|1087.1|1085.1|55
1734936900000|2024-12-23 06:55:00|1087.3|1085.3|1087.2|1085.2|1087.4|1085.4|1087.2|1085.2|67
1734937200000|2024-12-23 07:00:00|1087.1|1085.1|1086.9|1084.9|1087.1|1085.1|1086.6|1084.6|80
1734937500000|2024-12-23 07:05:00|1087|1085|1087|1085|1087.2|1085.2|1086.8|1084.8|84
1734937800000|2024-12-23 07:10:00|1087.1|1085.1|1087.7|1085.7|1087.8|1085.8|1087.1|1085.1|122
1734938100000|2024-12-23 07:15:00|1087.6|1085.6|1086.2|1084.2|1087.6|1085.6|1086|1084|144
1734938400000|2024-12-23 07:20:00|1086.3|1084.3|1086.7|1084.7|1086.9|1084.9|1086|1084|143
1734938700000|2024-12-23 07:25:00|1086.8|1084.8|1087.1|1085.1|1087.4|1085.4|1086.8|1084.8|136
1734939000000|2024-12-23 07:30:00|1087.2|1085.2|1087.9|1085.9|1087.9|1085.9|1087.2|1085.2|160
1734939300000|2024-12-23 07:35:00|1087.8|1085.8|1086.8|1084.8|1088.2|1086.2|1086.5|1084.5|200
1734939600000|2024-12-23 07:40:00|1086.9|1084.9|1086.7|1084.7|1087|1085|1086.5|1084.5|105
1734939900000|2024-12-23 07:45:00|1086.8|1084.8|1086.2|1084.2|1086.9|1084.9|1086.2|1084.2|105
1734940200000|2024-12-23 07:50:00|1086.1|1084.1|1085.9|1083.9|1086.2|1084.2|1085.6|1083.6|107
1734940500000|2024-12-23 07:55:00|1086|1084|1086|1084|1086.3|1084.3|1085.8|1083.8|162
1734940800000|2024-12-23 08:00:00|1085.8|1083.8|1085.6|1083.6|1085.8|1083.8|1085.3|1083.3|210
1734941100000|2024-12-23 08:05:00|1085.5|1083.5|1085.5|1083.5|1085.8|1083.8|1085.2|1083.2|211
1734941400000|2024-12-23 08:10:00|1085.3|1083.3|1086.4|1084.4|1086.6|1084.6|1085.2|1083.2|337
1734941700000|2024-12-23 08:15:00|1086.3|1084.3|1086.3|1084.3|1086.7|1084.7|1086.3|1084.3|209
1734942000000|2024-12-23 08:20:00|1086.2|1084.2|1085.8|1083.8|1086.2|1084.2|1085.7|1083.7|441
1734942300000|2024-12-23 08:25:00|1085.7|1083.7|1084.8|1082.8|1085.7|1083.7|1084.7|1082.7|302
1734942600000|2024-12-23 08:30:00|1084.7|1082.7|1084.4|1082.4|1084.8|1082.8|1084.3|1082.3|314
1734942900000|2024-12-23 08:35:00|1084.3|1082.3|1084.6|1082.6|1085|1083|1084.3|1082.3|104
1734943200000|2024-12-23 08:40:00|1084.7|1082.7|1085.1|1083.1|1085.2|1083.2|1084.4|1082.4|121
1734943500000|2024-12-23 08:45:00|1085.2|1083.2|1086.1|1084.1|1086.2|1084.2|1085.2|1083.2|99
1734943800000|2024-12-23 08:50:00|1085.9|1083.9|1086.1|1084.1|1086.6|1084.6|1085.8|1083.8|87
1734944100000|2024-12-23 08:55:00|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.1|1084.1|65
1734944400000|2024-12-23 09:00:00|1086.2|1084.2|1085.9|1083.9|1086.9|1084.9|1085.8|1083.8|119
1734944700000|2024-12-23 09:05:00|1085.8|1083.8|1086.7|1084.7|1086.7|1084.7|1085.8|1083.8|194
1734945000000|2024-12-23 09:10:00|1086.8|1084.8|1086.3|1084.3|1087.1|1085.1|1086.3|1084.3|126
1734945300000|2024-12-23 09:15:00|1086.4|1084.4|1086.6|1084.6|1087.3|1085.3|1086.3|1084.3|109
1734945600000|2024-12-23 09:20:00|1086.5|1084.5|1087|1085|1087.3|1085.3|1086.5|1084.5|112
1734945900000|2024-12-23 09:25:00|1086.9|1084.9|1086.8|1084.8|1087.1|1085.1|1086.7|1084.7|108
1734946200000|2024-12-23 09:30:00|1086.9|1084.9|1086.8|1084.8|1087.3|1085.3|1086.5|1084.5|134
1734946500000|2024-12-23 09:35:00|1086.7|1084.7|1086.3|1084.3|1087|1085|1086.2|1084.2|122
1734946800000|2024-12-23 09:40:00|1086.2|1084.2|1086.3|1084.3|1086.8|1084.8|1086.2|1084.2|232
1734947100000|2024-12-23 09:45:00|1086.4|1084.4|1086.6|1084.6|1086.7|1084.7|1086.3|1084.3|203
1734947400000|2024-12-23 09:50:00|1086.7|1084.7|1086.1|1084.1|1086.7|1084.7|1086.1|1084.1|83
1734947700000|2024-12-23 09:55:00|1086.2|1084.2|1085.8|1083.8|1086.5|1084.5|1085.7|1083.7|350
1734948000000|2024-12-23 10:00:00|1085.9|1083.9|1085.8|1083.8|1086.4|1084.4|1085.8|1083.8|63
1734948300000|2024-12-23 10:05:00|1085.9|1083.9|1085.8|1083.8|1085.9|1083.9|1085.7|1083.7|63
1734948600000|2024-12-23 10:10:00|1085.7|1083.7|1085.6|1083.6|1086|1084|1085.5|1083.5|56
1734948900000|2024-12-23 10:15:00|1085.5|1083.5|1085.5|1083.5|1085.6|1083.6|1085.3|1083.3|77
1734949200000|2024-12-23 10:20:00|1085.4|1083.4|1084.7|1082.7|1085.4|1083.4|1084.7|1082.7|215
1734949500000|2024-12-23 10:25:00|1084.6|1082.6|1084.5|1082.5|1084.8|1082.8|1084.4|1082.4|142
1734949800000|2024-12-23 10:30:00|1084.4|1082.4|1084.4|1082.4|1084.4|1082.4|1084|1082|89
1734950100000|2024-12-23 10:35:00|1084.3|1082.3|1084.3|1082.3|1084.4|1082.4|1084.2|1082.2|102
1734950400000|2024-12-23 10:40:00|1084.4|1082.4|1084.2|1082.2|1084.6|1082.6|1084.1|1082.1|92
1734950700000|2024-12-23 10:45:00|1084.1|1082.1|1083.6|1081.6|1084.3|1082.3|1083.6|1081.6|123
1734951000000|2024-12-23 10:50:00|1083.5|1081.5|1083.9|1081.9|1084.1|1082.1|1083.5|1081.5|133
1734951300000|2024-12-23 10:55:00|1083.8|1081.8|1083.6|1081.6|1084|1082|1083.6|1081.6|184
1734951600000|2024-12-23 11:00:00|1083.7|1081.7|1083.5|1081.5|1083.7|1081.7|1083.3|1081.3|391
1734951900000|2024-12-23 11:05:00|1083.4|1081.4|1083.2|1081.2|1083.5|1081.5|1083|1081|60
1734952200000|2024-12-23 11:10:00|1083.3|1081.3|1083.9|1081.9|1083.9|1081.9|1083.2|1081.2|34
1734952500000|2024-12-23 11:15:00|1084|1082|1083.9|1081.9|1084.1|1082.1|1083.7|1081.7|23
1734952800000|2024-12-23 11:20:00|1083.8|1081.8|1083.3|1081.3|1083.9|1081.9|1083.3|1081.3|90
1734953100000|2024-12-23 11:25:00|1083.4|1081.4|1083.1|1081.1|1083.5|1081.5|1082.9|1080.9|73
1734953400000|2024-12-23 11:30:00|1083|1081|1082.9|1080.9|1083.6|1081.6|1082.9|1080.9|75
1734953700000|2024-12-23 11:35:00|1082.8|1080.8|1082.7|1080.7|1082.9|1080.9|1082.6|1080.6|61
1734954000000|2024-12-23 11:40:00|1082.9|1080.9|1083|1081|1083.1|1081.1|1082.5|1080.5|192
1734954300000|2024-12-23 11:45:00|1082.9|1080.9|1082.4|1080.4|1083|1081|1082.4|1080.4|34
1734954600000|2024-12-23 11:50:00|1082.8|1080.8|1082.8|1080.8|1083|1081|1082.6|1080.6|309
1734954900000|2024-12-23 11:55:00|1082.7|1080.7|1083.4|1081.4|1083.4|1081.4|1082.7|1080.7|63
1734955200000|2024-12-23 12:00:00|1083.5|1081.5|1083.5|1081.5|1083.7|1081.7|1083.2|1081.2|168
1734955500000|2024-12-23 12:05:00|1083.6|1081.6|1083.8|1081.8|1083.9|1081.9|1083.5|1081.5|104
1734955800000|2024-12-23 12:10:00|1083.6|1081.6|1083.6|1081.6|1083.8|1081.8|1083.6|1081.6|35
1734956100000|2024-12-23 12:15:00|1083.7|1081.7|1083.5|1081.5|1083.7|1081.7|1083.2|1081.2|29
1734956400000|2024-12-23 12:20:00|1083.6|1081.6|1084.1|1082.1|1084.1|1082.1|1083.6|1081.6|76
1734956700000|2024-12-23 12:25:00|1084|1082|1083.6|1081.6|1084|1082|1083.6|1081.6|26
1734957000000|2024-12-23 12:30:00|1083.7|1081.7|1083.5|1081.5|1084|1082|1083.4|1081.4|76
1734957300000|2024-12-23 12:35:00|1083.4|1081.4|1083.9|1081.9|1083.9|1081.9|1083.3|1081.3|82
1734957600000|2024-12-23 12:40:00|1083.8|1081.8|1083.9|1081.9|1083.9|1081.9|1083.7|1081.7|73
1734957900000|2024-12-23 12:45:00|1084|1082|1084|1082|1084.2|1082.2|1083.9|1081.9|138
1734958200000|2024-12-23 12:50:00|1084.1|1082.1|1084.6|1082.6|1084.7|1082.7|1084.1|1082.1|44
1734958500000|2024-12-23 12:55:00|1084.4|1082.4|1084.4|1082.4|1084.4|1082.4|1084.2|1082.2|25
1734958800000|2024-12-23 13:00:00|1084.3|1082.3|1083.9|1081.9|1084.4|1082.4|1083.8|1081.8|53
1734959100000|2024-12-23 13:05:00|1084|1082|1083.6|1081.6|1084.2|1082.2|1083.5|1081.5|61
1734959400000|2024-12-23 13:10:00|1083.7|1081.7|1083.8|1081.8|1084|1082|1083.7|1081.7|71
1734959700000|2024-12-23 13:15:00|1083.7|1081.7|1083.5|1081.5|1083.9|1081.9|1083.4|1081.4|204
1734960000000|2024-12-23 13:20:00|1083.4|1081.4|1083.6|1081.6|1083.6|1081.6|1083.4|1081.4|183
1734960300000|2024-12-23 13:25:00|1083.5|1081.5|1083.6|1081.6|1083.8|1081.8|1083.4|1081.4|170
1734960600000|2024-12-23 13:30:00|1083.7|1081.7|1082.9|1080.9|1083.7|1081.7|1082.7|1080.7|209
1734960900000|2024-12-23 13:35:00|1082.8|1080.8|1082.1|1080.1|1082.9|1080.9|1082.1|1080.1|226
1734961200000|2024-12-23 13:40:00|1082|1080|1081.8|1079.8|1082.1|1080.1|1081.4|1079.4|389
1734961500000|2024-12-23 13:45:00|1081.7|1079.7|1081.8|1079.8|1082.2|1080.2|1081.6|1079.6|590
1734961800000|2024-12-23 13:50:00|1081.9|1079.9|1081.2|1079.2|1081.9|1079.9|1081.2|1079.2|179
1734962100000|2024-12-23 13:55:00|1081.3|1079.3|1081.4|1079.4|1081.6|1079.6|1081.1|1079.1|161
1734962400000|2024-12-23 14:00:00|1081.5|1079.5|1081.7|1079.7|1081.8|1079.8|1081.2|1079.2|195
1734962700000|2024-12-23 14:05:00|1081.8|1079.8|1081.4|1079.4|1081.8|1079.8|1081.4|1079.4|184
1734963000000|2024-12-23 14:10:00|1081.5|1079.5|1081.4|1079.4|1081.7|1079.7|1081.3|1079.3|268
1734963300000|2024-12-23 14:15:00|1081.5|1079.5|1081.2|1079.2|1081.5|1079.5|1081.1|1079.1|362
1734963600000|2024-12-23 14:20:00|1081.3|1079.3|1081.7|1079.7|1081.7|1079.7|1081.2|1079.2|286
1734963900000|2024-12-23 14:25:00|1081.8|1079.8|1082|1080|1082.2|1080.2|1081.7|1079.7|563
1734964200000|2024-12-23 14:30:00|1081.2|1080.7|1083.8|1083.3|1084|1083.5|1081.2|1080.7|3153
1734964500000|2024-12-23 14:35:00|1083.7|1083.2|1083.3|1082.8|1084.5|1084|1083.2|1082.7|1879
1734964800000|2024-12-23 14:40:00|1083.2|1082.7|1082.6|1082.1|1084.1|1083.6|1082.4|1081.9|888
1734965100000|2024-12-23 14:45:00|1082.5|1082|1082.3|1081.8|1082.9|1082.4|1082|1081.5|1048
1734965400000|2024-12-23 14:50:00|1082.2|1081.7|1082|1081.5|1082.5|1082|1081.6|1081.1|1113
1734965700000|2024-12-23 14:55:00|1081.9|1081.4|1081.7|1081.2|1082.6|1082.1|1081.7|1081.2|846
1734966000000|2024-12-23 15:00:00|1081.6|1081.1|1081.3|1080.8|1082.2|1081.7|1080.9|1080.4|915
1734966300000|2024-12-23 15:05:00|1081.2|1080.7|1080.2|1079.7|1081.6|1081.1|1080.2|1079.7|1145
1734966600000|2024-12-23 15:10:00|1080.1|1079.6|1080.9|1080.4|1081|1080.5|1079.6|1079.1|971
1734966900000|2024-12-23 15:15:00|1081|1080.5|1081.3|1080.8|1081.7|1081.2|1080.8|1080.3|1192
1734967200000|2024-12-23 15:20:00|1081.4|1080.9|1081.1|1080.6|1082|1081.5|1080.9|1080.4|513
1734967500000|2024-12-23 15:25:00|1081.2|1080.7|1081.7|1081.2|1081.8|1081.3|1080.9|1080.4|587
1734967800000|2024-12-23 15:30:00|1081.8|1081.3|1081.5|1081|1081.8|1081.3|1081.1|1080.6|502
1734968100000|2024-12-23 15:35:00|1081.4|1080.9|1081.8|1081.3|1082|1081.5|1081|1080.5|439
1734968400000|2024-12-23 15:40:00|1081.9|1081.4|1080.9|1080.4|1082|1081.5|1080.9|1080.4|807
1734968700000|2024-12-23 15:45:00|1081|1080.5|1080|1079.5|1081|1080.5|1079.9|1079.4|507
1734969000000|2024-12-23 15:50:00|1080.1|1079.6|1080.1|1079.6|1080.2|1079.7|1079.6|1079.1|621
1734969300000|2024-12-23 15:55:00|1080.2|1079.7|1080.1|1079.6|1081|1080.5|1079.7|1079.2|796
1734969600000|2024-12-23 16:00:00|1080|1079.5|1080.6|1080.1|1080.8|1080.3|1079.9|1079.4|568
1734969900000|2024-12-23 16:05:00|1080.5|1080|1079.8|1079.3|1080.7|1080.2|1079.7|1079.2|624
1734970200000|2024-12-23 16:10:00|1079.9|1079.4|1080.3|1079.8|1080.4|1079.9|1079.9|1079.4|369
1734970500000|2024-12-23 16:15:00|1080.5|1080|1081.3|1080.8|1081.3|1080.8|1080.3|1079.8|820
1734970800000|2024-12-23 16:20:00|1081.2|1080.7|1081.9|1081.4|1081.9|1081.4|1080.9|1080.4|1809
1734971100000|2024-12-23 16:25:00|1082|1081.5|1082.8|1082.3|1083.1|1082.6|1081.9|1081.4|1778
1734971400000|2024-12-23 16:30:00|1082.9|1082.4|1082.9|1082.4|1083.2|1082.7|1082.6|1082.1|1265
1734971700000|2024-12-23 16:35:00|1083|1082.5|1083.7|1083.2|1084|1083.5|1083|1082.5|825
1734972000000|2024-12-23 16:40:00|1083.6|1083.1|1084.6|1084.1|1084.8|1084.3|1083.5|1083|726
1734972300000|2024-12-23 16:45:00|1084.5|1084|1084.1|1083.6|1084.8|1084.3|1084|1083.5|481
1734972600000|2024-12-23 16:50:00|1084|1083.5|1084.3|1083.8|1084.6|1084.1|1083.9|1083.4|482
1734972900000|2024-12-23 16:55:00|1084.4|1083.9|1084.7|1084.2|1084.7|1084.2|1084.1|1083.6|439
1734973200000|2024-12-23 17:00:00|1084.6|1084.1|1084.2|1083.7|1084.9|1084.4|1084.2|1083.7|529
1734973500000|2024-12-23 17:05:00|1084.3|1083.8|1084.5|1084|1084.6|1084.1|1084|1083.5|283
1734973800000|2024-12-23 17:10:00|1084.6|1084.1|1084.3|1083.8|1084.9|1084.4|1084.2|1083.7|378
1734974100000|2024-12-23 17:15:00|1084.2|1083.7|1084.2|1083.7|1084.2|1083.7|1083.6|1083.1|235
1734974400000|2024-12-23 17:20:00|1084.3|1083.8|1084.3|1083.8|1084.4|1083.9|1084.2|1083.7|213
1734974700000|2024-12-23 17:25:00|1084.4|1083.9|1084.5|1084|1084.9|1084.4|1084.1|1083.6|925
1734975000000|2024-12-23 17:30:00|1084.6|1084.1|1084.7|1084.2|1084.7|1084.2|1084|1083.5|318
1734975300000|2024-12-23 17:35:00|1084.6|1084.1|1085|1084.5|1085|1084.5|1084.1|1083.6|228
1734975600000|2024-12-23 17:40:00|1084.9|1084.4|1085.1|1084.6|1085.3|1084.8|1084.7|1084.2|459
1734975900000|2024-12-23 17:45:00|1085.2|1084.7|1085.5|1085|1085.5|1085|1085|1084.5|198
1734976200000|2024-12-23 17:50:00|1085.4|1084.9|1085.1|1084.6|1085.4|1084.9|1084.9|1084.4|144
1734976500000|2024-12-23 17:55:00|1085|1084.5|1085.3|1084.8|1085.6|1085.1|1084.8|1084.3|234
1734976800000|2024-12-23 18:00:00|1085.2|1084.7|1085.7|1085.2|1085.8|1085.3|1085|1084.5|235
1734977100000|2024-12-23 18:05:00|1085.8|1085.3|1085.8|1085.3|1086|1085.5|1085.6|1085.1|311
1734977400000|2024-12-23 18:10:00|1085.9|1085.4|1085.6|1085.1|1086|1085.5|1085.4|1084.9|258
1734977700000|2024-12-23 18:15:00|1085.7|1085.2|1085.8|1085.3|1086|1085.5|1085.3|1084.8|286
1734978000000|2024-12-23 18:20:00|1085.7|1085.2|1085.3|1084.8|1085.8|1085.3|1085|1084.5|157
1734978300000|2024-12-23 18:25:00|1085.4|1084.9|1085.7|1085.2|1085.7|1085.2|1085.4|1084.9|171
1734978600000|2024-12-23 18:30:00|1085.6|1085.1|1085.8|1085.3|1086.2|1085.7|1085.6|1085.1|226
1734978900000|2024-12-23 18:35:00|1085.9|1085.4|1086.5|1086|1086.5|1086|1085.5|1085|571
1734979200000|2024-12-23 18:40:00|1086.4|1085.9|1086|1085.5|1086.4|1085.9|1085.8|1085.3|284
1734979500000|2024-12-23 18:45:00|1085.9|1085.4|1086.2|1085.7|1086.2|1085.7|1085.8|1085.3|199
1734979800000|2024-12-23 18:50:00|1086.1|1085.6|1086.3|1085.8|1086.5|1086|1086|1085.5|187
1734980100000|2024-12-23 18:55:00|1086.2|1085.7|1086.4|1085.9|1086.4|1085.9|1086|1085.5|182
1734980400000|2024-12-23 19:00:00|1086.3|1085.8|1086.2|1085.7|1086.7|1086.2|1086.1|1085.6|272
1734980700000|2024-12-23 19:05:00|1086.3|1085.8|1086.4|1085.9|1086.4|1085.9|1086.2|1085.7|160
1734981000000|2024-12-23 19:10:00|1086.3|1085.8|1086.2|1085.7|1086.3|1085.8|1085.9|1085.4|148
1734981300000|2024-12-23 19:15:00|1086.3|1085.8|1086.8|1086.3|1086.9|1086.4|1086.3|1085.8|330
1734981600000|2024-12-23 19:20:00|1086.7|1086.2|1086.6|1086.1|1086.8|1086.3|1086.4|1085.9|177
1734981900000|2024-12-23 19:25:00|1086.5|1086|1086.5|1086|1086.6|1086.1|1086.3|1085.8|244
1734982200000|2024-12-23 19:30:00|1086.6|1086.1|1086.9|1086.4|1087.1|1086.6|1086.6|1086.1|315
1734982500000|2024-12-23 19:35:00|1087|1086.5|1086.3|1085.8|1087|1086.5|1086.2|1085.7|390
1734982800000|2024-12-23 19:40:00|1086.4|1085.9|1086.7|1086.2|1086.8|1086.3|1086.4|1085.9|291
1734983100000|2024-12-23 19:45:00|1086.8|1086.3|1086.4|1085.9|1086.8|1086.3|1086.3|1085.8|466
1734983400000|2024-12-23 19:50:00|1086.5|1086|1086.7|1086.2|1086.8|1086.3|1086.2|1085.7|363
1734983700000|2024-12-23 19:55:00|1086.6|1086.1|1086.5|1086|1086.9|1086.4|1086.5|1086|300
1734984000000|2024-12-23 20:00:00|1086.4|1085.9|1086.8|1086.3|1086.9|1086.4|1086.4|1085.9|465
1734984300000|2024-12-23 20:05:00|1086.7|1086.2|1086.2|1085.7|1086.7|1086.2|1086.1|1085.6|387
1734984600000|2024-12-23 20:10:00|1086.3|1085.8|1086.5|1086|1086.5|1086|1085.8|1085.3|553
1734984900000|2024-12-23 20:15:00|1086.6|1086.1|1085.8|1085.3|1086.8|1086.3|1085.6|1085.1|617
1734985200000|2024-12-23 20:20:00|1085.9|1085.4|1086.5|1086|1086.6|1086.1|1085.9|1085.4|738
1734985500000|2024-12-23 20:25:00|1086.6|1086.1|1087.6|1087.1|1087.7|1087.2|1086.5|1086|729
1734985800000|2024-12-23 20:30:00|1087.7|1087.2|1087.6|1087.1|1087.9|1087.4|1087.3|1086.8|733
1734986100000|2024-12-23 20:35:00|1087.5|1087|1087.8|1087.3|1088.5|1088|1087.5|1087|804
1734986400000|2024-12-23 20:40:00|1087.7|1087.2|1087.4|1086.9|1088.1|1087.6|1087.3|1086.8|1243
1734986700000|2024-12-23 20:45:00|1087.5|1087|1087.2|1086.7|1087.6|1087.1|1087.1|1086.6|977
1734987000000|2024-12-23 20:50:00|1087.3|1086.8|1088.1|1087.6|1088.5|1088|1087.3|1086.8|1953
1734987300000|2024-12-23 20:55:00|1088|1087.5|1088.2|1087.7|1088.7|1088.2|1087.6|1087.1|6862
1734987600000|2024-12-23 21:00:00|1088.9|1086.9|1089|1087|1089.3|1087.3|1088.6|1086.6|1080
1734987900000|2024-12-23 21:05:00|1089.1|1087.1|1089.4|1087.4|1089.4|1087.4|1089|1087|405
1734988200000|2024-12-23 21:10:00|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1089.3|1087.3|83
1734988500000|2024-12-23 21:15:00|1089.6|1087.6|1089.6|1087.6|1089.8|1087.8|1089.5|1087.5|105
1734988800000|2024-12-23 21:20:00|1089.5|1087.5|1089.4|1087.4|1089.6|1087.6|1089.3|1087.3|31
1734989100000|2024-12-23 21:25:00|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1089.3|1087.3|10
1734989400000|2024-12-23 21:30:00|1089.6|1087.6|1089.5|1087.5|1089.6|1087.6|1089.5|1087.5|13
1734989700000|2024-12-23 21:35:00|1089.9|1087.9|1089.5|1087.5|1089.9|1087.9|1089.5|1087.5|63
1734990000000|2024-12-23 21:40:00|1089.7|1087.7|1089.2|1087.2|1089.7|1087.7|1089.2|1087.2|27
1734990300000|2024-12-23 21:45:00|1089.5|1087.5|1089.2|1087.2|1089.6|1087.6|1089.2|1087.2|9
1734990600000|2024-12-23 21:50:00|1089|1087|1088.9|1086.9|1089.3|1087.3|1088.6|1086.6|34
1734990900000|2024-12-23 21:55:00|1089.1|1087.1|1089.1|1087.1|1089.5|1087.5|1089.1|1087.1|35
1734992100000|2024-12-23 22:15:00|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1
1734994800000|2024-12-23 23:00:00|1089.4|1087.4|1089.9|1087.9|1089.9|1087.9|1089.2|1087.2|0
1734995100000|2024-12-23 23:05:00|1089.8|1087.8|1089.7|1087.7|1089.9|1087.9|1089.4|1087.4|0
1734995400000|2024-12-23 23:10:00|1089.8|1087.8|1090|1088|1090|1088|1089.6|1087.6|0
1734995700000|2024-12-23 23:15:00|1089.9|1087.9|1090.2|1088.2|1090.2|1088.2|1089.9|1087.9|0
1734996000000|2024-12-23 23:20:00|1090.1|1088.1|1090.1|1088.1|1090.3|1088.3|1089.9|1087.9|0
1734996300000|2024-12-23 23:25:00|1090|1088|1090.1|1088.1|1090.2|1088.2|1089.9|1087.9|0
1734996600000|2024-12-23 23:30:00|1090.2|1088.2|1089.2|1087.2|1090.2|1088.2|1089.2|1087.2|0
1734996900000|2024-12-23 23:35:00|1089.3|1087.3|1089.1|1087.1|1089.3|1087.3|1089|1087|0
1734997200000|2024-12-23 23:40:00|1089.2|1087.2|1089.1|1087.1|1089.3|1087.3|1088.8|1086.8|0
1734997500000|2024-12-23 23:45:00|1089.2|1087.2|1089.2|1087.2|1089.3|1087.3|1088.9|1086.9|0
1734997800000|2024-12-23 23:50:00|1089.1|1087.1|1089.1|1087.1|1089.2|1087.2|1089|1087|0
1734998100000|2024-12-23 23:55:00|1089|1087|1089.2|1087.2|1089.3|1087.3|1089|1087|0
1734998400000|2024-12-24 00:00:00|1089.1|1087.1|1088.7|1086.7|1089.2|1087.2|1088.6|1086.6|0
1734998700000|2024-12-24 00:05:00|1088.6|1086.6|1088.3|1086.3|1088.8|1086.8|1088.1|1086.1|0
1734999000000|2024-12-24 00:10:00|1088.2|1086.2|1088.4|1086.4|1088.6|1086.6|1088.2|1086.2|0
1734999300000|2024-12-24 00:15:00|1088.3|1086.3|1088.5|1086.5|1088.5|1086.5|1088.3|1086.3|0
1734999600000|2024-12-24 00:20:00|1088.6|1086.6|1088.9|1086.9|1089.1|1087.1|1088.5|1086.5|0
1734999900000|2024-12-24 00:25:00|1088.8|1086.8|1088.5|1086.5|1088.8|1086.8|1088.4|1086.4|0
1735000200000|2024-12-24 00:30:00|1088.6|1086.6|1088.7|1086.7|1088.8|1086.8|1088.4|1086.4|0
1735000500000|2024-12-24 00:35:00|1088.6|1086.6|1088.6|1086.6|1088.7|1086.7|1088.5|1086.5|0
1735000800000|2024-12-24 00:40:00|1088.7|1086.7|1089|1087|1089.1|1087.1|1088.7|1086.7|0
1735001100000|2024-12-24 00:45:00|1088.9|1086.9|1089|1087|1089.2|1087.2|1088.7|1086.7|0
1735001400000|2024-12-24 00:50:00|1088.9|1086.9|1088.9|1086.9|1089.1|1087.1|1088.7|1086.7|0
1735001700000|2024-12-24 00:55:00|1088.8|1086.8|1089|1087|1089|1087|1088.8|1086.8|0
1735002000000|2024-12-24 01:00:00|1088.3|1086.3|1088.2|1086.2|1089|1087|1088|1086|49
1735002300000|2024-12-24 01:05:00|1088.1|1086.1|1087.3|1085.3|1088.2|1086.2|1087.2|1085.2|79
1735002600000|2024-12-24 01:10:00|1087.1|1085.1|1086.9|1084.9|1087.3|1085.3|1086.9|1084.9|19
1735002900000|2024-12-24 01:15:00|1087.2|1085.2|1086.8|1084.8|1087.2|1085.2|1086.2|1084.2|30
1735003200000|2024-12-24 01:20:00|1086.7|1084.7|1086.4|1084.4|1086.8|1084.8|1086.3|1084.3|47
1735003500000|2024-12-24 01:25:00|1086.3|1084.3|1086.4|1084.4|1086.7|1084.7|1086.3|1084.3|40
1735003800000|2024-12-24 01:30:00|1086.5|1084.5|1086.8|1084.8|1087|1085|1085.9|1083.9|34
1735004100000|2024-12-24 01:35:00|1087|1085|1087.7|1085.7|1087.7|1085.7|1086.3|1084.3|33
1735004400000|2024-12-24 01:40:00|1087.8|1085.8|1086.7|1084.7|1088|1086|1086.4|1084.4|89
1735004700000|2024-12-24 01:45:00|1086.8|1084.8|1087.6|1085.6|1088.1|1086.1|1086.8|1084.8|68
1735005000000|2024-12-24 01:50:00|1087.3|1085.3|1087.8|1085.8|1087.8|1085.8|1087|1085|24
1735005300000|2024-12-24 01:55:00|1087.6|1085.6|1088.1|1086.1|1088.1|1086.1|1087.5|1085.5|27
1735005600000|2024-12-24 02:00:00|1088.3|1086.3|1088.7|1086.7|1089|1087|1088.3|1086.3|52
1735005900000|2024-12-24 02:05:00|1088.6|1086.6|1088.4|1086.4|1089.3|1087.3|1088.4|1086.4|56
1735006200000|2024-12-24 02:10:00|1088.3|1086.3|1089.2|1087.2|1089.3|1087.3|1088.3|1086.3|43
1735006500000|2024-12-24 02:15:00|1089.1|1087.1|1089.1|1087.1|1089.5|1087.5|1088.7|1086.7|31
1735006800000|2024-12-24 02:20:00|1089.2|1087.2|1088.7|1086.7|1089.4|1087.4|1088.7|1086.7|25
1735007100000|2024-12-24 02:25:00|1088.9|1086.9|1089.2|1087.2|1089.5|1087.5|1088.9|1086.9|39
1735007400000|2024-12-24 02:30:00|1089.4|1087.4|1089|1087|1089.4|1087.4|1088.8|1086.8|56
1735007700000|2024-12-24 02:35:00|1089.1|1087.1|1088.7|1086.7|1089.1|1087.1|1088.2|1086.2|24
1735008000000|2024-12-24 02:40:00|1089|1087|1088.4|1086.4|1089.5|1087.5|1088.4|1086.4|48
1735008300000|2024-12-24 02:45:00|1088.6|1086.6|1088.7|1086.7|1088.7|1086.7|1088.6|1086.6|9
1735008600000|2024-12-24 02:50:00|1088.8|1086.8|1089.2|1087.2|1089.2|1087.2|1088.8|1086.8|27
1735008900000|2024-12-24 02:55:00|1088.7|1086.7|1089|1087|1089.4|1087.4|1088.7|1086.7|23
1735009200000|2024-12-24 03:00:00|1088.9|1086.9|1089.4|1087.4|1089.5|1087.5|1088.9|1086.9|13
1735009500000|2024-12-24 03:05:00|1089.2|1087.2|1088.4|1086.4|1089.2|1087.2|1088.4|1086.4|26
1735009800000|2024-12-24 03:10:00|1088.8|1086.8|1088.9|1086.9|1089.1|1087.1|1088.8|1086.8|9
1735010100000|2024-12-24 03:15:00|1089.2|1087.2|1088.7|1086.7|1089.2|1087.2|1088.5|1086.5|22
1735010400000|2024-12-24 03:20:00|1089|1087|1089.2|1087.2|1089.5|1087.5|1089|1087|23
1735010700000|2024-12-24 03:25:00|1089.1|1087.1|1089|1087|1089.1|1087.1|1089|1087|10
1735011000000|2024-12-24 03:30:00|1088.8|1086.8|1088.8|1086.8|1089.1|1087.1|1088.8|1086.8|17
1735011300000|2024-12-24 03:35:00|1088.7|1086.7|1088.6|1086.6|1088.8|1086.8|1088.5|1086.5|34
1735011600000|2024-12-24 03:40:00|1088.7|1086.7|1088.9|1086.9|1089|1087|1088.7|1086.7|29
1735011900000|2024-12-24 03:45:00|1088.8|1086.8|1088.5|1086.5|1088.8|1086.8|1088.3|1086.3|52
1735012200000|2024-12-24 03:50:00|1088.4|1086.4|1088.6|1086.6|1088.6|1086.6|1088.2|1086.2|44
1735012500000|2024-12-24 03:55:00|1088.5|1086.5|1088.2|1086.2|1088.5|1086.5|1088.1|1086.1|55
1735012800000|2024-12-24 04:00:00|1088.3|1086.3|1087.3|1085.3|1088.4|1086.4|1087.2|1085.2|117
1735013100000|2024-12-24 04:05:00|1087.2|1085.2|1087.3|1085.3|1087.5|1085.5|1087.2|1085.2|64
1735013400000|2024-12-24 04:10:00|1087.4|1085.4|1087.3|1085.3|1087.5|1085.5|1087.1|1085.1|65
1735013700000|2024-12-24 04:15:00|1087.2|1085.2|1087.8|1085.8|1087.8|1085.8|1087.2|1085.2|65
1735014000000|2024-12-24 04:20:00|1088|1086|1088.6|1086.6|1088.6|1086.6|1087.9|1085.9|38
1735014300000|2024-12-24 04:25:00|1088.7|1086.7|1089.1|1087.1|1089.4|1087.4|1088.6|1086.6|128
1735014600000|2024-12-24 04:30:00|1088.8|1086.8|1089.2|1087.2|1089.2|1087.2|1088.7|1086.7|82
1735014900000|2024-12-24 04:35:00|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1089.3|1087.3|38
1735015200000|2024-12-24 04:40:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.4|1087.4|29
1735015500000|2024-12-24 04:45:00|1089.5|1087.5|1089.8|1087.8|1089.8|1087.8|1089.4|1087.4|55
1735015800000|2024-12-24 04:50:00|1089.9|1087.9|1089.9|1087.9|1090|1088|1089.9|1087.9|39
1735016100000|2024-12-24 04:55:00|1090|1088|1090.3|1088.3|1090.4|1088.4|1089.9|1087.9|39
1735016400000|2024-12-24 05:00:00|1090.4|1088.4|1090.1|1088.1|1090.5|1088.5|1090|1088|77
1735016700000|2024-12-24 05:05:00|1090|1088|1089.9|1087.9|1090.2|1088.2|1089.8|1087.8|22
1735017000000|2024-12-24 05:10:00|1089.8|1087.8|1089|1087|1089.8|1087.8|1089|1087|45
1735017300000|2024-12-24 05:15:00|1089.1|1087.1|1089.2|1087.2|1089.3|1087.3|1089.1|1087.1|28
1735017600000|2024-12-24 05:20:00|1089.3|1087.3|1089.6|1087.6|1089.7|1087.7|1089.3|1087.3|17
1735017900000|2024-12-24 05:25:00|1089.5|1087.5|1089.9|1087.9|1090|1088|1089.4|1087.4|22
1735018200000|2024-12-24 05:30:00|1089.8|1087.8|1089.3|1087.3|1089.8|1087.8|1089.2|1087.2|20
1735018500000|2024-12-24 05:35:00|1089.2|1087.2|1089.6|1087.6|1089.6|1087.6|1089.1|1087.1|22
1735018800000|2024-12-24 05:40:00|1089.5|1087.5|1089.2|1087.2|1089.6|1087.6|1088.8|1086.8|95
1735019100000|2024-12-24 05:45:00|1089.1|1087.1|1089.5|1087.5|1089.6|1087.6|1089.1|1087.1|59
1735019400000|2024-12-24 05:50:00|1089.7|1087.7|1089.7|1087.7|1089.8|1087.8|1089.6|1087.6|23
1735019700000|2024-12-24 05:55:00|1089.6|1087.6|1089.7|1087.7|1089.7|1087.7|1089.5|1087.5|40
1735020000000|2024-12-24 06:00:00|1089.6|1087.6|1089.4|1087.4|1089.6|1087.6|1089.4|1087.4|48
1735020300000|2024-12-24 06:05:00|1089.5|1087.5|1089.1|1087.1|1089.5|1087.5|1089|1087|35
1735020600000|2024-12-24 06:10:00|1089.2|1087.2|1089|1087|1089.3|1087.3|1088.9|1086.9|48
1735020900000|2024-12-24 06:15:00|1088.9|1086.9|1088.7|1086.7|1088.9|1086.9|1088.6|1086.6|20
1735021200000|2024-12-24 06:20:00|1088.6|1086.6|1088.9|1086.9|1089|1087|1088.6|1086.6|22
1735021500000|2024-12-24 06:25:00|1089|1087|1089.3|1087.3|1089.3|1087.3|1089|1087|37
1735021800000|2024-12-24 06:30:00|1089.2|1087.2|1089.2|1087.2|1089.7|1087.7|1089.2|1087.2|54
1735022100000|2024-12-24 06:35:00|1089.1|1087.1|1089.5|1087.5|1089.6|1087.6|1089.1|1087.1|37
1735022400000|2024-12-24 06:40:00|1089.6|1087.6|1089.7|1087.7|1089.8|1087.8|1089.6|1087.6|27
1735022700000|2024-12-24 06:45:00|1089.8|1087.8|1089.7|1087.7|1089.8|1087.8|1089.6|1087.6|69
1735023000000|2024-12-24 06:50:00|1089.6|1087.6|1089.5|1087.5|1089.7|1087.7|1089.4|1087.4|33
1735023300000|2024-12-24 06:55:00|1089.6|1087.6|1089.5|1087.5|1089.6|1087.6|1089.3|1087.3|54
1735023600000|2024-12-24 07:00:00|1089.6|1087.6|1089.8|1087.8|1089.9|1087.9|1089.1|1087.1|92
1735023900000|2024-12-24 07:05:00|1089.7|1087.7|1089.6|1087.6|1089.7|1087.7|1089.3|1087.3|29
1735024200000|2024-12-24 07:10:00|1089.7|1087.7|1089.6|1087.6|1089.9|1087.9|1089.6|1087.6|54
1735024500000|2024-12-24 07:15:00|1089.7|1087.7|1089.7|1087.7|1090|1088|1089.7|1087.7|41
1735024800000|2024-12-24 07:20:00|1089.6|1087.6|1090|1088|1090|1088|1089.6|1087.6|19
1735025100000|2024-12-24 07:25:00|1090.1|1088.1|1090.3|1088.3|1090.3|1088.3|1090.1|1088.1|30
1735025400000|2024-12-24 07:30:00|1090.2|1088.2|1089.9|1087.9|1090.3|1088.3|1089.8|1087.8|43
1735025700000|2024-12-24 07:35:00|1089.8|1087.8|1089.8|1087.8|1090|1088|1089.7|1087.7|39
1735026000000|2024-12-24 07:40:00|1089.9|1087.9|1090.1|1088.1|1090.1|1088.1|1089.9|1087.9|114
1735026300000|2024-12-24 07:45:00|1090|1088|1089.8|1087.8|1090.1|1088.1|1089.8|1087.8|26
1735026600000|2024-12-24 07:50:00|1089.9|1087.9|1089.7|1087.7|1090|1088|1089.7|1087.7|19
1735026900000|2024-12-24 07:55:00|1089.8|1087.8|1089.5|1087.5|1089.9|1087.9|1089.5|1087.5|36
1735027200000|2024-12-24 08:00:00|1089.4|1087.4|1089.8|1087.8|1089.9|1087.9|1089.3|1087.3|47
1735027500000|2024-12-24 08:05:00|1089.9|1087.9|1089.4|1087.4|1090|1088|1089.4|1087.4|71
1735027800000|2024-12-24 08:10:00|1089.5|1087.5|1089.2|1087.2|1089.5|1087.5|1089.1|1087.1|116
1735028100000|2024-12-24 08:15:00|1089.1|1087.1|1089.1|1087.1|1089.2|1087.2|1088.6|1086.6|84
1735028400000|2024-12-24 08:20:00|1089|1087|1089.2|1087.2|1089.5|1087.5|1088.9|1086.9|188
1735028700000|2024-12-24 08:25:00|1089.3|1087.3|1089.3|1087.3|1089.4|1087.4|1089|1087|110
1735029000000|2024-12-24 08:30:00|1089.1|1087.1|1089.2|1087.2|1089.3|1087.3|1088.8|1086.8|58
1735029300000|2024-12-24 08:35:00|1089.1|1087.1|1089.3|1087.3|1089.4|1087.4|1089|1087|138
1735029600000|2024-12-24 08:40:00|1089.4|1087.4|1089|1087|1089.6|1087.6|1089|1087|189
1735029900000|2024-12-24 08:45:00|1089.2|1087.2|1088.3|1086.3|1089.2|1087.2|1088.3|1086.3|50
1735030200000|2024-12-24 08:50:00|1088.4|1086.4|1088.3|1086.3|1088.5|1086.5|1088.3|1086.3|18
1735030500000|2024-12-24 08:55:00|1088.4|1086.4|1088.9|1086.9|1089|1087|1088.4|1086.4|30
1735030800000|2024-12-24 09:00:00|1089|1087|1089.1|1087.1|1089.3|1087.3|1089|1087|69
1735031100000|2024-12-24 09:05:00|1089|1087|1089|1087|1089.2|1087.2|1089|1087|17
1735031400000|2024-12-24 09:10:00|1089.1|1087.1|1089.4|1087.4|1089.5|1087.5|1089.1|1087.1|62
1735031700000|2024-12-24 09:15:00|1089.5|1087.5|1089.4|1087.4|1089.6|1087.6|1089.4|1087.4|31
1735032000000|2024-12-24 09:20:00|1089.5|1087.5|1089.4|1087.4|1089.5|1087.5|1089.1|1087.1|29
1735032300000|2024-12-24 09:25:00|1089.3|1087.3|1089.2|1087.2|1089.3|1087.3|1089.1|1087.1|41
1735032600000|2024-12-24 09:30:00|1089.1|1087.1|1089.8|1087.8|1089.8|1087.8|1089|1087|55
1735032900000|2024-12-24 09:35:00|1089.7|1087.7|1089.8|1087.8|1089.8|1087.8|1089.5|1087.5|110
1735033200000|2024-12-24 09:40:00|1089.9|1087.9|1089.9|1087.9|1089.9|1087.9|1089.8|1087.8|111
1735033500000|2024-12-24 09:45:00|1090|1088|1090.1|1088.1|1090.2|1088.2|1090|1088|128
1735033800000|2024-12-24 09:50:00|1090|1088|1090.2|1088.2|1090.2|1088.2|1089.9|1087.9|75
1735034100000|2024-12-24 09:55:00|1090.1|1088.1|1090.2|1088.2|1090.4|1088.4|1090.1|1088.1|170
1735034400000|2024-12-24 10:00:00|1090.3|1088.3|1090.4|1088.4|1090.4|1088.4|1090.3|1088.3|93
1735034700000|2024-12-24 10:05:00|1090.5|1088.5|1090.2|1088.2|1090.5|1088.5|1090.2|1088.2|128
1735035000000|2024-12-24 10:10:00|1090.1|1088.1|1090.1|1088.1|1090.2|1088.2|1090|1088|67
1735035300000|2024-12-24 10:15:00|1090|1088|1089.9|1087.9|1090.4|1088.4|1089.9|1087.9|158
1735035600000|2024-12-24 10:20:00|1090|1088|1089.9|1087.9|1090.2|1088.2|1089.9|1087.9|61
1735035900000|2024-12-24 10:25:00|1090|1088|1089.7|1087.7|1090.1|1088.1|1089.6|1087.6|29
1735036200000|2024-12-24 10:30:00|1089.6|1087.6|1089.5|1087.5|1089.6|1087.6|1089.5|1087.5|26
1735036500000|2024-12-24 10:35:00|1089.4|1087.4|1089.4|1087.4|1089.5|1087.5|1089.3|1087.3|39
1735036800000|2024-12-24 10:40:00|1089.3|1087.3|1089.4|1087.4|1089.5|1087.5|1089.3|1087.3|33
1735037100000|2024-12-24 10:45:00|1089.3|1087.3|1089.7|1087.7|1089.7|1087.7|1089.3|1087.3|55
1735037400000|2024-12-24 10:50:00|1089.6|1087.6|1090.1|1088.1|1090.1|1088.1|1089.6|1087.6|38
1735037700000|2024-12-24 10:55:00|1090.2|1088.2|1090.5|1088.5|1090.6|1088.6|1090.2|1088.2|57
1735038000000|2024-12-24 11:00:00|1090.4|1088.4|1090.6|1088.6|1090.7|1088.7|1090.4|1088.4|32
1735038300000|2024-12-24 11:05:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|43
1735038600000|2024-12-24 11:10:00|1090.6|1088.6|1090.4|1088.4|1090.8|1088.8|1090.4|1088.4|102
1735038900000|2024-12-24 11:15:00|1090.3|1088.3|1090.2|1088.2|1090.3|1088.3|1090.2|1088.2|11
1735039200000|2024-12-24 11:20:00|1090.1|1088.1|1090|1088|1090.2|1088.2|1089.9|1087.9|36
1735039500000|2024-12-24 11:25:00|1089.9|1087.9|1089.8|1087.8|1089.9|1087.9|1089.8|1087.8|13
1735039800000|2024-12-24 11:30:00|1089.7|1087.7|1089.6|1087.6|1089.7|1087.7|1089.5|1087.5|14
1735040100000|2024-12-24 11:35:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.4|1087.4|14
1735040400000|2024-12-24 11:40:00|1089.4|1087.4|1089.3|1087.3|1089.4|1087.4|1089.3|1087.3|13
1735040700000|2024-12-24 11:45:00|1089.2|1087.2|1088.9|1086.9|1089.2|1087.2|1088.9|1086.9|40
1735041000000|2024-12-24 11:50:00|1089|1087|1089.4|1087.4|1089.4|1087.4|1089|1087|21
1735041300000|2024-12-24 11:55:00|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1089.3|1087.3|36
1735041600000|2024-12-24 12:00:00|1089.6|1087.6|1089.4|1087.4|1089.6|1087.6|1089.2|1087.2|101
1735041900000|2024-12-24 12:05:00|1089.3|1087.3|1089|1087|1089.4|1087.4|1089|1087|63
1735042200000|2024-12-24 12:10:00|1089.1|1087.1|1089.4|1087.4|1089.5|1087.5|1089.1|1087.1|28
1735042500000|2024-12-24 12:15:00|1089.5|1087.5|1089.8|1087.8|1089.9|1087.9|1089.5|1087.5|20
1735042800000|2024-12-24 12:20:00|1089.9|1087.9|1089.9|1087.9|1090.3|1088.3|1089.9|1087.9|226
1735043100000|2024-12-24 12:25:00|1090|1088|1089.9|1087.9|1090|1088|1089.8|1087.8|18
1735043400000|2024-12-24 12:30:00|1089.8|1087.8|1089.8|1087.8|1090|1088|1089.7|1087.7|54
1735043700000|2024-12-24 12:35:00|1089.7|1087.7|1089.3|1087.3|1089.9|1087.9|1088.9|1086.9|53
1735044000000|2024-12-24 12:40:00|1089.2|1087.2|1089.5|1087.5|1089.5|1087.5|1089.2|1087.2|36
1735044300000|2024-12-24 12:45:00|1089.6|1087.6|1089.9|1087.9|1089.9|1087.9|1089.5|1087.5|144
1735044600000|2024-12-24 12:50:00|1089.8|1087.8|1089.7|1087.7|1089.9|1087.9|1089.7|1087.7|63
1735044900000|2024-12-24 12:55:00|1089.6|1087.6|1089.7|1087.7|1089.7|1087.7|1089.4|1087.4|66
1735045200000|2024-12-24 13:00:00|1089.5|1087.5|1089.6|1087.6|1089.6|1087.6|1089.4|1087.4|48
1735045500000|2024-12-24 13:05:00|1089.7|1087.7|1089.4|1087.4|1089.8|1087.8|1089.4|1087.4|60
1735045800000|2024-12-24 13:10:00|1089.3|1087.3|1089.3|1087.3|1089.5|1087.5|1089.3|1087.3|36
1735046100000|2024-12-24 13:15:00|1089.4|1087.4|1088.9|1086.9|1089.4|1087.4|1088.9|1086.9|33
1735046400000|2024-12-24 13:20:00|1088.8|1086.8|1089|1087|1089|1087|1088.8|1086.8|105
1735046700000|2024-12-24 13:25:00|1088.9|1086.9|1088.8|1086.8|1088.9|1086.9|1088.7|1086.7|31
1735047000000|2024-12-24 13:30:00|1088.7|1086.7|1088.6|1086.6|1088.7|1086.7|1088.6|1086.6|47
1735047300000|2024-12-24 13:35:00|1088.7|1086.7|1088.7|1086.7|1088.7|1086.7|1088.5|1086.5|59
1735047600000|2024-12-24 13:40:00|1088.6|1086.6|1088.5|1086.5|1088.6|1086.6|1088.4|1086.4|41
1735047900000|2024-12-24 13:45:00|1088.7|1086.7|1088.8|1086.8|1088.8|1086.8|1088.7|1086.7|3
1735048200000|2024-12-24 13:50:00|1088.9|1086.9|1089.2|1087.2|1089.2|1087.2|1088.8|1086.8|32
1735048500000|2024-12-24 13:55:00|1089.3|1087.3|1089.1|1087.1|1089.4|1087.4|1089.1|1087.1|60
1735048800000|2024-12-24 14:00:00|1089.2|1087.2|1088.7|1086.7|1089.2|1087.2|1088.6|1086.6|62
1735049100000|2024-12-24 14:05:00|1088.8|1086.8|1088.9|1086.9|1088.9|1086.9|1088.8|1086.8|42
1735049400000|2024-12-24 14:10:00|1089|1087|1089.1|1087.1|1089.1|1087.1|1088.9|1086.9|166
1735049700000|2024-12-24 14:15:00|1089.2|1087.2|1089.3|1087.3|1089.3|1087.3|1089.1|1087.1|179
1735050000000|2024-12-24 14:20:00|1089.4|1087.4|1089.3|1087.3|1089.5|1087.5|1089.2|1087.2|198
1735050300000|2024-12-24 14:25:00|1089.2|1087.2|1089.3|1087.3|1089.4|1087.4|1088.9|1086.9|258
1735050600000|2024-12-24 14:30:00|1088.5|1088|1086.1|1085.6|1088.6|1088.1|1086.1|1085.6|3434
1735050900000|2024-12-24 14:35:00|1086.2|1085.7|1086.7|1086.2|1086.9|1086.4|1085.9|1085.4|993
1735051200000|2024-12-24 14:40:00|1086.6|1086.1|1087.5|1087|1087.7|1087.2|1086.4|1085.9|813
1735051500000|2024-12-24 14:45:00|1087.4|1086.9|1086.8|1086.3|1087.4|1086.9|1086.3|1085.8|447
1735051800000|2024-12-24 14:50:00|1086.7|1086.2|1086.9|1086.4|1087|1086.5|1086.2|1085.7|466
1735052100000|2024-12-24 14:55:00|1086.8|1086.3|1087.1|1086.6|1087.1|1086.6|1086.5|1086|594
1735052400000|2024-12-24 15:00:00|1087|1086.5|1088.2|1087.7|1088.2|1087.7|1087|1086.5|464
1735052700000|2024-12-24 15:05:00|1088.3|1087.8|1087.8|1087.3|1088.4|1087.9|1087.7|1087.2|818
1735053000000|2024-12-24 15:10:00|1087.9|1087.4|1088.7|1088.2|1088.7|1088.2|1087.9|1087.4|534
1735053300000|2024-12-24 15:15:00|1088.6|1088.1|1089.8|1089.3|1089.8|1089.3|1088.6|1088.1|1094
1735053600000|2024-12-24 15:20:00|1089.7|1089.2|1090|1089.5|1090.2|1089.7|1089.4|1088.9|883
1735053900000|2024-12-24 15:25:00|1089.9|1089.4|1089.4|1088.9|1090.4|1089.9|1089.4|1088.9|630
1735054200000|2024-12-24 15:30:00|1089.5|1089|1089|1088.5|1089.7|1089.2|1088.9|1088.4|387
1735054500000|2024-12-24 15:35:00|1088.9|1088.4|1088.5|1088|1089.1|1088.6|1088.3|1087.8|257
1735054800000|2024-12-24 15:40:00|1088.7|1088.2|1089.4|1088.9|1089.5|1089|1088.7|1088.2|811
1735055100000|2024-12-24 15:45:00|1089.5|1089|1088.8|1088.3|1089.5|1089|1088.6|1088.1|493
1735055400000|2024-12-24 15:50:00|1088.7|1088.2|1088.8|1088.3|1089|1088.5|1088.3|1087.8|389
1735055700000|2024-12-24 15:55:00|1088.9|1088.4|1088.5|1088|1089.1|1088.6|1088.2|1087.7|545
1735056000000|2024-12-24 16:00:00|1088.4|1087.9|1088.5|1088|1088.7|1088.2|1088.4|1087.9|253
1735056300000|2024-12-24 16:05:00|1088.4|1087.9|1088.8|1088.3|1088.8|1088.3|1088.3|1087.8|286
1735056600000|2024-12-24 16:10:00|1088.9|1088.4|1088.9|1088.4|1088.9|1088.4|1088.3|1087.8|297
1735056900000|2024-12-24 16:15:00|1088.8|1088.3|1089.1|1088.6|1089.2|1088.7|1088.8|1088.3|277
1735057200000|2024-12-24 16:20:00|1089|1088.5|1089|1088.5|1089.2|1088.7|1088.8|1088.3|132
1735057500000|2024-12-24 16:25:00|1089.1|1088.6|1089|1088.5|1089.2|1088.7|1089|1088.5|195
1735057800000|2024-12-24 16:30:00|1088.9|1088.4|1089|1088.5|1089.2|1088.7|1088.8|1088.3|327
1735058100000|2024-12-24 16:35:00|1088.9|1088.4|1089.2|1088.7|1089.3|1088.8|1088.8|1088.3|429
1735058400000|2024-12-24 16:40:00|1089.3|1088.8|1089.2|1088.7|1089.4|1088.9|1088.9|1088.4|572
1735058700000|2024-12-24 16:45:00|1089.1|1088.6|1089.1|1088.6|1089.1|1088.6|1088.5|1088|421
1735059000000|2024-12-24 16:50:00|1089|1088.5|1088.8|1088.3|1089.1|1088.6|1088.5|1088|439
1735059300000|2024-12-24 16:55:00|1088.9|1088.4|1088.5|1088|1089.1|1088.6|1088.5|1088|322
1735059600000|2024-12-24 17:00:00|1088.6|1088.1|1089.4|1088.9|1089.4|1088.9|1088.4|1087.9|205
1735059900000|2024-12-24 17:05:00|1089.5|1089|1090.3|1089.8|1090.4|1089.9|1089.5|1089|221
1735060200000|2024-12-24 17:10:00|1090.4|1089.9|1090.4|1089.9|1090.5|1090|1090.1|1089.6|168
1735060500000|2024-12-24 17:15:00|1090.5|1090|1090.8|1090.3|1090.8|1090.3|1090.3|1089.8|132
1735060800000|2024-12-24 17:20:00|1090.7|1090.2|1090.5|1090|1090.9|1090.4|1090.5|1090|61
1735061100000|2024-12-24 17:25:00|1090.4|1089.9|1090.4|1089.9|1090.7|1090.2|1090.4|1089.9|165
1735061400000|2024-12-24 17:30:00|1090.3|1089.8|1089.4|1088.9|1090.3|1089.8|1089.4|1088.9|528
1735061700000|2024-12-24 17:35:00|1089.3|1088.8|1089.8|1089.3|1089.9|1089.4|1089.2|1088.7|381
1735062000000|2024-12-24 17:40:00|1089.9|1089.4|1089.5|1089|1090.2|1089.7|1089.5|1089|374
1735062300000|2024-12-24 17:45:00|1089.4|1088.9|1089.4|1088.9|1089.4|1088.9|1089.1|1088.6|467
1735062600000|2024-12-24 17:50:00|1089.5|1089|1090.4|1089.9|1090.5|1090|1089.5|1089|697
1735062900000|2024-12-24 17:55:00|1090.5|1090|1091.3|1090.8|1091.5|1091|1089.9|1089.4|3289
1735063200000|2024-12-24 18:00:00|1091.1|1090.6|1091.7|1091.2|1092.3|1091.8|1091|1090.5|1051
1735063500000|2024-12-24 18:05:00|1091.8|1091.3|1091.6|1091.1|1092.4|1091.9|1091.6|1091.1|350
1735063800000|2024-12-24 18:10:00|1091.5|1091|1091.8|1091.3|1091.8|1091.3|1091.4|1090.9|81
1735167600000|2024-12-25 23:00:00|1092.6|1090.6|1092.8|1090.8|1093.2|1091.2|1092.5|1090.5|0
1735167900000|2024-12-25 23:05:00|1092.9|1090.9|1092.5|1090.5|1093|1091|1092.4|1090.4|0
1735168200000|2024-12-25 23:10:00|1092.6|1090.6|1092.7|1090.7|1092.8|1090.8|1092.5|1090.5|0
1735168500000|2024-12-25 23:15:00|1092.8|1090.8|1092.5|1090.5|1092.9|1090.9|1092.5|1090.5|0
1735168800000|2024-12-25 23:20:00|1092.6|1090.6|1092.2|1090.2|1092.7|1090.7|1092.2|1090.2|0
1735169100000|2024-12-25 23:25:00|1092.1|1090.1|1092.4|1090.4|1092.4|1090.4|1092.1|1090.1|0
1735169400000|2024-12-25 23:30:00|1092.3|1090.3|1092.3|1090.3|1092.4|1090.4|1092.1|1090.1|0
1735169700000|2024-12-25 23:35:00|1092.4|1090.4|1092.6|1090.6|1092.6|1090.6|1092.3|1090.3|0
1735170000000|2024-12-25 23:40:00|1092.5|1090.5|1092.5|1090.5|1092.6|1090.6|1092.5|1090.5|0
1735170300000|2024-12-25 23:45:00|1092.4|1090.4|1092.2|1090.2|1092.5|1090.5|1092.2|1090.2|0
1735170600000|2024-12-25 23:50:00|1092.3|1090.3|1092.4|1090.4|1092.5|1090.5|1092.3|1090.3|0
1735170900000|2024-12-25 23:55:00|1092.3|1090.3|1092.3|1090.3|1092.5|1090.5|1092.2|1090.2|0
1735171200000|2024-12-26 00:00:00|1092.2|1090.2|1092.3|1090.3|1092.6|1090.6|1092.2|1090.2|0
1735171500000|2024-12-26 00:05:00|1092.4|1090.4|1092.2|1090.2|1092.5|1090.5|1092.2|1090.2|0
1735171800000|2024-12-26 00:10:00|1092.3|1090.3|1092.1|1090.1|1092.3|1090.3|1092.1|1090.1|0
1735172100000|2024-12-26 00:15:00|1092.2|1090.2|1092.2|1090.2|1092.3|1090.3|1092.1|1090.1|0
1735172400000|2024-12-26 00:20:00|1092.1|1090.1|1092.2|1090.2|1092.2|1090.2|1092.1|1090.1|0
1735172700000|2024-12-26 00:25:00|1092.3|1090.3|1092.2|1090.2|1092.3|1090.3|1092.2|1090.2|0
1735173000000|2024-12-26 00:30:00|1092.3|1090.3|1092.2|1090.2|1092.3|1090.3|1092.2|1090.2|0
1735173300000|2024-12-26 00:35:00|1092.3|1090.3|1092.4|1090.4|1092.4|1090.4|1092.2|1090.2|0
1735173600000|2024-12-26 00:40:00|1092.5|1090.5|1092.4|1090.4|1092.6|1090.6|1092.4|1090.4|0
1735173900000|2024-12-26 00:45:00|1092.5|1090.5|1092.4|1090.4|1092.5|1090.5|1092.4|1090.4|0
1735174200000|2024-12-26 00:50:00|1092.3|1090.3|1092.3|1090.3|1092.4|1090.4|1092.3|1090.3|0
1735174500000|2024-12-26 00:55:00|1092.2|1090.2|1092.1|1090.1|1092.3|1090.3|1092.1|1090.1|0
1735174800000|2024-12-26 01:00:00|1092.2|1090.2|1091.9|1089.9|1092.3|1090.3|1091.9|1089.9|230
1735175100000|2024-12-26 01:05:00|1092|1090|1092.1|1090.1|1092.2|1090.2|1091.9|1089.9|28
1735175400000|2024-12-26 01:10:00|1092.2|1090.2|1092.2|1090.2|1092.2|1090.2|1092.1|1090.1|28
1735175700000|2024-12-26 01:15:00|1092.3|1090.3|1090.6|1088.6|1092.4|1090.4|1090.4|1088.4|19
1735176000000|2024-12-26 01:20:00|1090.5|1088.5|1090.4|1088.4|1090.7|1088.7|1090|1088|62
1735176300000|2024-12-26 01:25:00|1090.2|1088.2|1090.1|1088.1|1090.4|1088.4|1090.1|1088.1|42
1735176600000|2024-12-26 01:30:00|1090.2|1088.2|1088.1|1086.1|1090.3|1088.3|1087.3|1085.3|222
1735176900000|2024-12-26 01:35:00|1088.2|1086.2|1088.9|1086.9|1088.9|1086.9|1088.1|1086.1|33
1735177200000|2024-12-26 01:40:00|1089|1087|1089|1087|1089.2|1087.2|1088.8|1086.8|21
1735177500000|2024-12-26 01:45:00|1089.1|1087.1|1089.5|1087.5|1089.5|1087.5|1089.1|1087.1|7
1735177800000|2024-12-26 01:50:00|1089.3|1087.3|1088.6|1086.6|1089.3|1087.3|1088.6|1086.6|11
1735178100000|2024-12-26 01:55:00|1088.7|1086.7|1088.8|1086.8|1088.8|1086.8|1088.7|1086.7|8
1735178400000|2024-12-26 02:00:00|1088.6|1086.6|1088.2|1086.2|1088.6|1086.6|1088.2|1086.2|13
1735178700000|2024-12-26 02:05:00|1088.3|1086.3|1088.4|1086.4|1088.4|1086.4|1088.1|1086.1|18
1735179000000|2024-12-26 02:10:00|1088.6|1086.6|1088.6|1086.6|1088.6|1086.6|1088.5|1086.5|19
1735179300000|2024-12-26 02:15:00|1088.5|1086.5|1088.8|1086.8|1088.9|1086.9|1088.5|1086.5|18
1735179600000|2024-12-26 02:20:00|1088.7|1086.7|1088.9|1086.9|1089|1087|1088.7|1086.7|5
1735179900000|2024-12-26 02:25:00|1088.8|1086.8|1089|1087|1089.1|1087.1|1088.8|1086.8|11
1735180200000|2024-12-26 02:30:00|1088.8|1086.8|1089.1|1087.1|1089.1|1087.1|1088.8|1086.8|21
1735180500000|2024-12-26 02:35:00|1089|1087|1089.1|1087.1|1089.1|1087.1|1088.9|1086.9|16
1735180800000|2024-12-26 02:40:00|1089|1087|1089.2|1087.2|1089.3|1087.3|1089|1087|23
1735181100000|2024-12-26 02:45:00|1089.3|1087.3|1089.2|1087.2|1089.3|1087.3|1089.2|1087.2|11
1735181400000|2024-12-26 02:50:00|1089.3|1087.3|1089.3|1087.3|1089.8|1087.8|1089.2|1087.2|28
1735181700000|2024-12-26 02:55:00|1089.2|1087.2|1089.4|1087.4|1089.4|1087.4|1089.2|1087.2|11
1735182000000|2024-12-26 03:00:00|1089.3|1087.3|1089.3|1087.3|1089.4|1087.4|1089.3|1087.3|11
1735182300000|2024-12-26 03:05:00|1089.4|1087.4|1089.6|1087.6|1089.7|1087.7|1089.4|1087.4|26
1735182600000|2024-12-26 03:10:00|1089.4|1087.4|1089.4|1087.4|1089.4|1087.4|1089.3|1087.3|7
1735182900000|2024-12-26 03:15:00|1089.2|1087.2|1089.3|1087.3|1089.3|1087.3|1089.1|1087.1|11
1735183200000|2024-12-26 03:20:00|1089.4|1087.4|1089.8|1087.8|1089.9|1087.9|1089.4|1087.4|14
1735183500000|2024-12-26 03:25:00|1089.9|1087.9|1089.6|1087.6|1089.9|1087.9|1089.6|1087.6|9
1735183800000|2024-12-26 03:30:00|1089.5|1087.5|1089.7|1087.7|1089.7|1087.7|1089.4|1087.4|18
1735184100000|2024-12-26 03:35:00|1089.8|1087.8|1089.8|1087.8|1089.9|1087.9|1089.7|1087.7|5
1735184400000|2024-12-26 03:40:00|1089.7|1087.7|1089.6|1087.6|1089.9|1087.9|1089.6|1087.6|11
1735184700000|2024-12-26 03:45:00|1089.7|1087.7|1089.9|1087.9|1089.9|1087.9|1089.5|1087.5|21
1735185000000|2024-12-26 03:50:00|1090|1088|1089.6|1087.6|1090.1|1088.1|1089.6|1087.6|16
1735185300000|2024-12-26 03:55:00|1089.7|1087.7|1089.8|1087.8|1089.9|1087.9|1089.7|1087.7|5
1735185600000|2024-12-26 04:00:00|1089.7|1087.7|1089.8|1087.8|1089.9|1087.9|1089.4|1087.4|27
1735185900000|2024-12-26 04:05:00|1089.7|1087.7|1089.5|1087.5|1089.7|1087.7|1089.4|1087.4|15
1735186200000|2024-12-26 04:10:00|1089.3|1087.3|1089|1087|1089.3|1087.3|1089|1087|3
1735186500000|2024-12-26 04:15:00|1088.9|1086.9|1088.7|1086.7|1088.9|1086.9|1088.7|1086.7|8
1735186800000|2024-12-26 04:20:00|1088.8|1086.8|1088.5|1086.5|1088.8|1086.8|1088.5|1086.5|11
1735187100000|2024-12-26 04:25:00|1088.4|1086.4|1088.5|1086.5|1088.5|1086.5|1088.4|1086.4|5
1735187400000|2024-12-26 04:30:00|1088.3|1086.3|1088.4|1086.4|1088.4|1086.4|1088.3|1086.3|8
1735187700000|2024-12-26 04:35:00|1088.2|1086.2|1088|1086|1088.2|1086.2|1087.9|1085.9|16
1735188000000|2024-12-26 04:40:00|1087.9|1085.9|1088|1086|1088|1086|1087.9|1085.9|5
1735188300000|2024-12-26 04:45:00|1087.9|1085.9|1087.7|1085.7|1087.9|1085.9|1087.7|1085.7|13
1735188600000|2024-12-26 04:50:00|1087.6|1085.6|1087|1085|1087.6|1085.6|1087|1085|19
1735188900000|2024-12-26 04:55:00|1086.9|1084.9|1086.3|1084.3|1087|1085|1086.3|1084.3|41
1735189200000|2024-12-26 05:00:00|1086.2|1084.2|1086.4|1084.4|1086.5|1084.5|1086.2|1084.2|29
1735189500000|2024-12-26 05:05:00|1086.5|1084.5|1087.1|1085.1|1087.1|1085.1|1086.4|1084.4|15
1735189800000|2024-12-26 05:10:00|1086.9|1084.9|1086.7|1084.7|1087|1085|1086.7|1084.7|19
1735190100000|2024-12-26 05:15:00|1086.8|1084.8|1086.6|1084.6|1086.8|1084.8|1086.6|1084.6|11
1735190400000|2024-12-26 05:20:00|1086.7|1084.7|1086.4|1084.4|1086.7|1084.7|1086.4|1084.4|12
1735190700000|2024-12-26 05:25:00|1086.2|1084.2|1086.1|1084.1|1086.2|1084.2|1086.1|1084.1|2
1735191000000|2024-12-26 05:30:00|1085.9|1083.9|1086.8|1084.8|1086.8|1084.8|1085.9|1083.9|91
1735191300000|2024-12-26 05:35:00|1086.7|1084.7|1086.9|1084.9|1086.9|1084.9|1086.6|1084.6|13
1735191600000|2024-12-26 05:40:00|1086.8|1084.8|1087.3|1085.3|1087.3|1085.3|1086.8|1084.8|15
1735191900000|2024-12-26 05:45:00|1087.2|1085.2|1087.2|1085.2|1087.2|1085.2|1087.2|1085.2|3
1735192200000|2024-12-26 05:50:00|1087.1|1085.1|1087.1|1085.1|1087.3|1085.3|1087.1|1085.1|7
1735192500000|2024-12-26 05:55:00|1087|1085|1086.9|1084.9|1087|1085|1086.9|1084.9|9
1735192800000|2024-12-26 06:00:00|1086.8|1084.8|1087|1085|1087|1085|1086.8|1084.8|22
1735193100000|2024-12-26 06:05:00|1086.9|1084.9|1087.4|1085.4|1087.4|1085.4|1086.9|1084.9|20
1735193400000|2024-12-26 06:10:00|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|5
1735193700000|2024-12-26 06:15:00|1087.4|1085.4|1087.4|1085.4|1087.4|1085.4|1087.3|1085.3|8
1735194000000|2024-12-26 06:20:00|1087.1|1085.1|1087.4|1085.4|1087.4|1085.4|1087.1|1085.1|4
1735194300000|2024-12-26 06:25:00|1087.3|1085.3|1087.1|1085.1|1087.3|1085.3|1087|1085|10
1735194600000|2024-12-26 06:30:00|1087.2|1085.2|1087.3|1085.3|1087.3|1085.3|1087|1085|7
1735194900000|2024-12-26 06:35:00|1087.1|1085.1|1087|1085|1087.2|1085.2|1087|1085|17
1735195200000|2024-12-26 06:40:00|1086.9|1084.9|1087|1085|1087|1085|1086.9|1084.9|9
1735195500000|2024-12-26 06:45:00|1086.9|1084.9|1086.2|1084.2|1086.9|1084.9|1086.2|1084.2|95
1735195800000|2024-12-26 06:50:00|1086.1|1084.1|1085.8|1083.8|1086.2|1084.2|1085.8|1083.8|29
1735196100000|2024-12-26 06:55:00|1085.7|1083.7|1085.9|1083.9|1085.9|1083.9|1085.7|1083.7|30
1735196400000|2024-12-26 07:00:00|1085.8|1083.8|1085.9|1083.9|1085.9|1083.9|1085.7|1083.7|30
1735196700000|2024-12-26 07:05:00|1085.8|1083.8|1085.9|1083.9|1085.9|1083.9|1085.7|1083.7|8
1735197000000|2024-12-26 07:10:00|1086|1084|1085.9|1083.9|1086|1084|1085.8|1083.8|15
1735197300000|2024-12-26 07:15:00|1085.8|1083.8|1085.8|1083.8|1085.9|1083.9|1085.6|1083.6|39
1735197600000|2024-12-26 07:20:00|1085.7|1083.7|1085.9|1083.9|1085.9|1083.9|1085.7|1083.7|17
1735197900000|2024-12-26 07:25:00|1086|1084|1085.8|1083.8|1086|1084|1085.8|1083.8|10
1735198200000|2024-12-26 07:30:00|1085.9|1083.9|1086|1084|1086|1084|1085.7|1083.7|10
1735198500000|2024-12-26 07:35:00|1085.7|1083.7|1086.1|1084.1|1086.1|1084.1|1085.7|1083.7|15
1735198800000|2024-12-26 07:40:00|1086.2|1084.2|1086.4|1084.4|1086.4|1084.4|1086.1|1084.1|22
1735199100000|2024-12-26 07:45:00|1086.3|1084.3|1086.5|1084.5|1086.6|1084.6|1086.3|1084.3|16
1735199400000|2024-12-26 07:50:00|1086.6|1084.6|1086.8|1084.8|1086.9|1084.9|1086.6|1084.6|21
1735199700000|2024-12-26 07:55:00|1086.7|1084.7|1086.7|1084.7|1086.9|1084.9|1086.7|1084.7|20
1735200000000|2024-12-26 08:00:00|1086.6|1084.6|1085.7|1083.7|1086.6|1084.6|1085.7|1083.7|85
1735200300000|2024-12-26 08:05:00|1085.6|1083.6|1085.7|1083.7|1085.9|1083.9|1085.4|1083.4|57
1735200600000|2024-12-26 08:10:00|1085.8|1083.8|1086|1084|1086|1084|1085.6|1083.6|21
1735200900000|2024-12-26 08:15:00|1085.9|1083.9|1085.6|1083.6|1085.9|1083.9|1085.6|1083.6|51
1735201200000|2024-12-26 08:20:00|1085.5|1083.5|1084.6|1082.6|1085.5|1083.5|1084.6|1082.6|39
1735201500000|2024-12-26 08:25:00|1084.7|1082.7|1085.1|1083.1|1085.1|1083.1|1084.6|1082.6|24
1735201800000|2024-12-26 08:30:00|1085|1083|1084.1|1082.1|1085|1083|1083.4|1081.4|59
1735202100000|2024-12-26 08:35:00|1084.2|1082.2|1083.9|1081.9|1084.2|1082.2|1083.8|1081.8|16
1735202400000|2024-12-26 08:40:00|1084|1082|1083.6|1081.6|1084|1082|1083.6|1081.6|8
1735202700000|2024-12-26 08:45:00|1083.7|1081.7|1084.4|1082.4|1084.5|1082.5|1083.7|1081.7|12
1735203000000|2024-12-26 08:50:00|1084.3|1082.3|1084.4|1082.4|1084.6|1082.6|1084.3|1082.3|30
1735203300000|2024-12-26 08:55:00|1084.2|1082.2|1084.3|1082.3|1084.3|1082.3|1083.9|1081.9|28
1735203600000|2024-12-26 09:00:00|1084|1082|1083.7|1081.7|1084.5|1082.5|1083.7|1081.7|40
1735203900000|2024-12-26 09:05:00|1083.6|1081.6|1084.3|1082.3|1084.3|1082.3|1083.6|1081.6|30
1735204200000|2024-12-26 09:10:00|1084.2|1082.2|1084.3|1082.3|1084.4|1082.4|1084.2|1082.2|20
1735204500000|2024-12-26 09:15:00|1084.2|1082.2|1083.8|1081.8|1084.3|1082.3|1083.7|1081.7|21
1735204800000|2024-12-26 09:20:00|1083.9|1081.9|1083.7|1081.7|1083.9|1081.9|1083.7|1081.7|16
1735205100000|2024-12-26 09:25:00|1083.6|1081.6|1083.8|1081.8|1083.8|1081.8|1083.6|1081.6|15
1735205400000|2024-12-26 09:30:00|1083.9|1081.9|1084.4|1082.4|1084.4|1082.4|1083.9|1081.9|28
1735205700000|2024-12-26 09:35:00|1084.6|1082.6|1084.7|1082.7|1084.7|1082.7|1084.3|1082.3|12
1735206000000|2024-12-26 09:40:00|1084.6|1082.6|1084.6|1082.6|1084.7|1082.7|1084.5|1082.5|13
1735206300000|2024-12-26 09:45:00|1084.5|1082.5|1084.4|1082.4|1084.7|1082.7|1084.3|1082.3|15
1735206600000|2024-12-26 09:50:00|1084.2|1082.2|1083|1081|1084.2|1082.2|1083|1081|86
1735206900000|2024-12-26 09:55:00|1083.1|1081.1|1083.1|1081.1|1083.3|1081.3|1082.7|1080.7|86
1735207200000|2024-12-26 10:00:00|1083.2|1081.2|1083.4|1081.4|1083.4|1081.4|1083.1|1081.1|46
1735207500000|2024-12-26 10:05:00|1083.3|1081.3|1082.8|1080.8|1083.3|1081.3|1082.8|1080.8|41
1735207800000|2024-12-26 10:10:00|1082.9|1080.9|1083.3|1081.3|1083.3|1081.3|1082.8|1080.8|24
1735208100000|2024-12-26 10:15:00|1083.4|1081.4|1083.8|1081.8|1083.8|1081.8|1083.4|1081.4|22
1735208400000|2024-12-26 10:20:00|1083.7|1081.7|1083.5|1081.5|1083.7|1081.7|1083.4|1081.4|26
1735208700000|2024-12-26 10:25:00|1083.4|1081.4|1083.8|1081.8|1083.8|1081.8|1083.4|1081.4|10
1735209000000|2024-12-26 10:30:00|1083.9|1081.9|1084.8|1082.8|1084.8|1082.8|1083.9|1081.9|49
1735209300000|2024-12-26 10:35:00|1084.7|1082.7|1084.9|1082.9|1085.2|1083.2|1084.7|1082.7|85
1735209600000|2024-12-26 10:40:00|1084.8|1082.8|1084.5|1082.5|1084.9|1082.9|1084.5|1082.5|37
1735209900000|2024-12-26 10:45:00|1084.6|1082.6|1084.3|1082.3|1084.7|1082.7|1084.3|1082.3|6
1735210200000|2024-12-26 10:50:00|1084.2|1082.2|1084.1|1082.1|1084.3|1082.3|1084.1|1082.1|13
1735210500000|2024-12-26 10:55:00|1084.2|1082.2|1084.7|1082.7|1084.7|1082.7|1084.2|1082.2|7
1735210800000|2024-12-26 11:00:00|1084.6|1082.6|1084.7|1082.7|1084.7|1082.7|1084.3|1082.3|17
1735211100000|2024-12-26 11:05:00|1084.5|1082.5|1084.6|1082.6|1084.6|1082.6|1084.3|1082.3|8
1735211400000|2024-12-26 11:10:00|1084.5|1082.5|1084|1082|1084.6|1082.6|1084|1082|17
1735211700000|2024-12-26 11:15:00|1084.1|1082.1|1084.2|1082.2|1084.2|1082.2|1084.1|1082.1|10
1735212000000|2024-12-26 11:20:00|1084.3|1082.3|1084.5|1082.5|1084.5|1082.5|1084.3|1082.3|6
1735212300000|2024-12-26 11:25:00|1084.6|1082.6|1085|1083|1085.1|1083.1|1084.6|1082.6|10
1735212600000|2024-12-26 11:30:00|1085.3|1083.3|1085.2|1083.2|1085.4|1083.4|1085.1|1083.1|30
1735212900000|2024-12-26 11:35:00|1085.3|1083.3|1085.1|1083.1|1085.4|1083.4|1085.1|1083.1|15
1735213200000|2024-12-26 11:40:00|1085.2|1083.2|1085.3|1083.3|1085.4|1083.4|1085.2|1083.2|20
1735213500000|2024-12-26 11:45:00|1085.2|1083.2|1085.2|1083.2|1085.2|1083.2|1085|1083|7
1735213800000|2024-12-26 11:50:00|1085.3|1083.3|1085.6|1083.6|1085.6|1083.6|1085.3|1083.3|37
1735214100000|2024-12-26 11:55:00|1085.5|1083.5|1085.7|1083.7|1085.7|1083.7|1085.5|1083.5|20
1735214400000|2024-12-26 12:00:00|1085.6|1083.6|1084.9|1082.9|1085.6|1083.6|1084.8|1082.8|116
1735214700000|2024-12-26 12:05:00|1084.7|1082.7|1083.9|1081.9|1084.7|1082.7|1083.9|1081.9|31
1735215000000|2024-12-26 12:10:00|1083.8|1081.8|1083.2|1081.2|1083.8|1081.8|1082.9|1080.9|81
1735215300000|2024-12-26 12:15:00|1083.1|1081.1|1083.4|1081.4|1083.5|1081.5|1082.9|1080.9|45
1735215600000|2024-12-26 12:20:00|1083.5|1081.5|1083.4|1081.4|1083.5|1081.5|1082.9|1080.9|93
1735215900000|2024-12-26 12:25:00|1083.5|1081.5|1084|1082|1084|1082|1083.5|1081.5|27
1735216200000|2024-12-26 12:30:00|1083.9|1081.9|1084.1|1082.1|1084.2|1082.2|1083.9|1081.9|21
1735216500000|2024-12-26 12:35:00|1084.3|1082.3|1084.2|1082.2|1084.3|1082.3|1084.1|1082.1|19
1735216800000|2024-12-26 12:40:00|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|1083.8|1081.8|8
1735217100000|2024-12-26 12:45:00|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|5
1735217400000|2024-12-26 12:50:00|1084.5|1082.5|1084.7|1082.7|1084.7|1082.7|1084.5|1082.5|17
1735217700000|2024-12-26 12:55:00|1084.8|1082.8|1084.7|1082.7|1085|1083|1084.7|1082.7|54
1735218000000|2024-12-26 13:00:00|1084.8|1082.8|1085|1083|1085.3|1083.3|1084.8|1082.8|17
1735218300000|2024-12-26 13:05:00|1084.9|1082.9|1085.4|1083.4|1085.4|1083.4|1084.9|1082.9|45
1735218600000|2024-12-26 13:10:00|1085.3|1083.3|1085.6|1083.6|1085.7|1083.7|1085|1083|81
1735218900000|2024-12-26 13:15:00|1085.5|1083.5|1085.4|1083.4|1085.8|1083.8|1085.1|1083.1|145
1735219200000|2024-12-26 13:20:00|1085.3|1083.3|1085|1083|1085.3|1083.3|1084.6|1082.6|58
1735219500000|2024-12-26 13:25:00|1084.9|1082.9|1085|1083|1085.3|1083.3|1084.9|1082.9|191
1735219800000|2024-12-26 13:30:00|1084.6|1082.6|1084.8|1082.8|1085.1|1083.1|1084.3|1082.3|84
1735220100000|2024-12-26 13:35:00|1084.9|1082.9|1085.2|1083.2|1085.3|1083.3|1084.9|1082.9|29
1735220400000|2024-12-26 13:40:00|1085|1083|1084.7|1082.7|1085.3|1083.3|1084.5|1082.5|76
1735220700000|2024-12-26 13:45:00|1084.4|1082.4|1084.5|1082.5|1084.5|1082.5|1084.2|1082.2|33
1735221000000|2024-12-26 13:50:00|1084.1|1082.1|1084.4|1082.4|1084.4|1082.4|1084.1|1082.1|19
1735221300000|2024-12-26 13:55:00|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|1083.9|1081.9|39
1735221600000|2024-12-26 14:00:00|1084.1|1082.1|1084.3|1082.3|1084.4|1082.4|1083.9|1081.9|61
1735221900000|2024-12-26 14:05:00|1084.2|1082.2|1084.6|1082.6|1084.7|1082.7|1084.1|1082.1|98
1735222200000|2024-12-26 14:10:00|1084.5|1082.5|1084.2|1082.2|1084.7|1082.7|1084.2|1082.2|46
1735222500000|2024-12-26 14:15:00|1084.1|1082.1|1084.1|1082.1|1084.2|1082.2|1083.8|1081.8|61
1735222800000|2024-12-26 14:20:00|1084|1082|1084.8|1082.8|1084.8|1082.8|1083.9|1081.9|81
1735223100000|2024-12-26 14:25:00|1084.9|1082.9|1084.5|1082.5|1085|1083|1084.4|1082.4|80
1735223400000|2024-12-26 14:30:00|1083.7|1083.2|1086.8|1086.3|1086.8|1086.3|1083.1|1082.6|2163
1735223700000|2024-12-26 14:35:00|1086.7|1086.2|1087.1|1086.6|1088.2|1087.7|1086.6|1086.1|929
1735224000000|2024-12-26 14:40:00|1087.2|1086.7|1088.2|1087.7|1088.8|1088.3|1087|1086.5|611
1735224300000|2024-12-26 14:45:00|1088.3|1087.8|1087.6|1087.1|1088.3|1087.8|1087.3|1086.8|769
1735224600000|2024-12-26 14:50:00|1087.5|1087|1085.5|1085|1087.8|1087.3|1085.4|1084.9|1003
1735224900000|2024-12-26 14:55:00|1085.6|1085.1|1086.4|1085.9|1086.6|1086.1|1085.4|1084.9|773
1735225200000|2024-12-26 15:00:00|1086.3|1085.8|1086.3|1085.8|1086.5|1086|1085.5|1085|1021
1735225500000|2024-12-26 15:05:00|1086.4|1085.9|1085.1|1084.6|1086.6|1086.1|1085.1|1084.6|521
1735225800000|2024-12-26 15:10:00|1085.2|1084.7|1086.1|1085.6|1086.2|1085.7|1085.2|1084.7|360
1735226100000|2024-12-26 15:15:00|1086|1085.5|1086|1085.5|1086.1|1085.6|1085.4|1084.9|293
1735226400000|2024-12-26 15:20:00|1085.9|1085.4|1086.2|1085.7|1086.6|1086.1|1085.8|1085.3|253
1735226700000|2024-12-26 15:25:00|1086.3|1085.8|1086.1|1085.6|1086.6|1086.1|1086.1|1085.6|274
1735227000000|2024-12-26 15:30:00|1086|1085.5|1086.1|1085.6|1086.1|1085.6|1085.8|1085.3|229
1735227300000|2024-12-26 15:35:00|1086|1085.5|1086.6|1086.1|1086.8|1086.3|1085.9|1085.4|307
1735227600000|2024-12-26 15:40:00|1086.5|1086|1086.6|1086.1|1086.9|1086.4|1086.2|1085.7|424
1735227900000|2024-12-26 15:45:00|1086.5|1086|1087|1086.5|1087|1086.5|1086.5|1086|442
1735228200000|2024-12-26 15:50:00|1086.9|1086.4|1086.8|1086.3|1087.2|1086.7|1086.7|1086.2|240
1735228500000|2024-12-26 15:55:00|1086.7|1086.2|1087|1086.5|1087|1086.5|1086.5|1086|305
1735228800000|2024-12-26 16:00:00|1087.1|1086.6|1086.6|1086.1|1087.1|1086.6|1086.3|1085.8|300
1735229100000|2024-12-26 16:05:00|1086.5|1086|1086.1|1085.6|1086.5|1086|1086.1|1085.6|175
1735229400000|2024-12-26 16:10:00|1086.2|1085.7|1086.3|1085.8|1086.4|1085.9|1086.1|1085.6|322
1735229700000|2024-12-26 16:15:00|1086.4|1085.9|1086.1|1085.6|1086.4|1085.9|1085.8|1085.3|333
1735230000000|2024-12-26 16:20:00|1086.2|1085.7|1086|1085.5|1086.3|1085.8|1086|1085.5|368
1735230300000|2024-12-26 16:25:00|1085.9|1085.4|1086.9|1086.4|1087|1086.5|1085.9|1085.4|463
1735230600000|2024-12-26 16:30:00|1086.8|1086.3|1086.8|1086.3|1087|1086.5|1086.5|1086|358
1735230900000|2024-12-26 16:35:00|1086.7|1086.2|1087.2|1086.7|1087.2|1086.7|1086.7|1086.2|363
1735231200000|2024-12-26 16:40:00|1087.1|1086.6|1087.8|1087.3|1087.9|1087.4|1087.1|1086.6|647
1735231500000|2024-12-26 16:45:00|1087.7|1087.2|1087.2|1086.7|1087.7|1087.2|1086.7|1086.2|356
1735231800000|2024-12-26 16:50:00|1087.1|1086.6|1086.6|1086.1|1087.1|1086.6|1086.4|1085.9|350
1735232100000|2024-12-26 16:55:00|1086.7|1086.2|1087|1086.5|1087.2|1086.7|1086.7|1086.2|263
1735232400000|2024-12-26 17:00:00|1086.9|1086.4|1086.6|1086.1|1086.9|1086.4|1086.6|1086.1|150
1735232700000|2024-12-26 17:05:00|1086.5|1086|1086.4|1085.9|1086.7|1086.2|1086.4|1085.9|66
1735233000000|2024-12-26 17:10:00|1086.6|1086.1|1087|1086.5|1087.2|1086.7|1086.6|1086.1|225
1735233300000|2024-12-26 17:15:00|1087.1|1086.6|1087.2|1086.7|1087.6|1087.1|1087|1086.5|211
1735233600000|2024-12-26 17:20:00|1087.1|1086.6|1086.7|1086.2|1087.1|1086.6|1086.4|1085.9|103
1735233900000|2024-12-26 17:25:00|1086.8|1086.3|1086.6|1086.1|1086.9|1086.4|1086.5|1086|111
1735234200000|2024-12-26 17:30:00|1086.5|1086|1087.1|1086.6|1087.1|1086.6|1086.3|1085.8|118
1735234500000|2024-12-26 17:35:00|1087.2|1086.7|1086.4|1085.9|1087.2|1086.7|1086.3|1085.8|167
1735234800000|2024-12-26 17:40:00|1086.3|1085.8|1086.3|1085.8|1086.4|1085.9|1086.1|1085.6|168
1735235100000|2024-12-26 17:45:00|1086.2|1085.7|1085.5|1085|1086.2|1085.7|1085.1|1084.6|235
1735235400000|2024-12-26 17:50:00|1085.6|1085.1|1086|1085.5|1086.1|1085.6|1085.2|1084.7|139
1735235700000|2024-12-26 17:55:00|1086.1|1085.6|1086.1|1085.6|1086.4|1085.9|1085.8|1085.3|69
1735236000000|2024-12-26 18:00:00|1086.2|1085.7|1086.7|1086.2|1087|1086.5|1086.1|1085.6|221
1735236300000|2024-12-26 18:05:00|1086.6|1086.1|1086.7|1086.2|1086.7|1086.2|1085.9|1085.4|149
1735236600000|2024-12-26 18:10:00|1086.6|1086.1|1086.4|1085.9|1086.6|1086.1|1086.3|1085.8|134
1735236900000|2024-12-26 18:15:00|1086.3|1085.8|1087.1|1086.6|1087.1|1086.6|1086.3|1085.8|396
1735237200000|2024-12-26 18:20:00|1087|1086.5|1086.8|1086.3|1087.2|1086.7|1086.6|1086.1|279
1735237500000|2024-12-26 18:25:00|1086.9|1086.4|1086.5|1086|1087.1|1086.6|1086.5|1086|245
1735237800000|2024-12-26 18:30:00|1086.4|1085.9|1085.9|1085.4|1086.8|1086.3|1085.8|1085.3|226
1735238100000|2024-12-26 18:35:00|1086|1085.5|1086.4|1085.9|1086.7|1086.2|1086|1085.5|171
1735238400000|2024-12-26 18:40:00|1086.3|1085.8|1086|1085.5|1086.3|1085.8|1085.9|1085.4|149
1735238700000|2024-12-26 18:45:00|1086.1|1085.6|1086.1|1085.6|1086.3|1085.8|1086|1085.5|128
1735239000000|2024-12-26 18:50:00|1086.2|1085.7|1086.3|1085.8|1086.3|1085.8|1085.9|1085.4|201
1735239300000|2024-12-26 18:55:00|1086.4|1085.9|1086.6|1086.1|1086.6|1086.1|1086.2|1085.7|124
1735239600000|2024-12-26 19:00:00|1086.5|1086|1086.3|1085.8|1086.5|1086|1086.2|1085.7|115
1735239900000|2024-12-26 19:05:00|1086.2|1085.7|1086.1|1085.6|1086.2|1085.7|1085.6|1085.1|176
1735240200000|2024-12-26 19:10:00|1086|1085.5|1086.1|1085.6|1086.3|1085.8|1086|1085.5|110
1735240500000|2024-12-26 19:15:00|1086|1085.5|1086|1085.5|1086.3|1085.8|1085.9|1085.4|106
1735240800000|2024-12-26 19:20:00|1086.1|1085.6|1086.4|1085.9|1086.4|1085.9|1086.1|1085.6|64
1735241100000|2024-12-26 19:25:00|1086.3|1085.8|1086.1|1085.6|1086.4|1085.9|1086|1085.5|114
1735241400000|2024-12-26 19:30:00|1086.2|1085.7|1086.1|1085.6|1086.3|1085.8|1086|1085.5|183
1735241700000|2024-12-26 19:35:00|1086|1085.5|1086.7|1086.2|1086.7|1086.2|1086|1085.5|228
1735242000000|2024-12-26 19:40:00|1086.6|1086.1|1086.7|1086.2|1086.9|1086.4|1086.6|1086.1|227
1735242300000|2024-12-26 19:45:00|1086.8|1086.3|1086.8|1086.3|1087.1|1086.6|1086.7|1086.2|249
1735242600000|2024-12-26 19:50:00|1086.7|1086.2|1086.5|1086|1086.7|1086.2|1086.3|1085.8|157
1735242900000|2024-12-26 19:55:00|1086.4|1085.9|1086.2|1085.7|1086.4|1085.9|1086.2|1085.7|119
1735243200000|2024-12-26 20:00:00|1086.1|1085.6|1086.4|1085.9|1086.5|1086|1085.8|1085.3|186
1735243500000|2024-12-26 20:05:00|1086.5|1086|1086.4|1085.9|1086.7|1086.2|1086.3|1085.8|92
1735243800000|2024-12-26 20:10:00|1086.5|1086|1086.3|1085.8|1086.5|1086|1086.3|1085.8|96
1735244100000|2024-12-26 20:15:00|1086.4|1085.9|1086.7|1086.2|1086.7|1086.2|1086.3|1085.8|73
1735244400000|2024-12-26 20:20:00|1086.8|1086.3|1086.7|1086.2|1086.8|1086.3|1086.6|1086.1|51
1735244700000|2024-12-26 20:25:00|1086.8|1086.3|1086.6|1086.1|1086.8|1086.3|1086.6|1086.1|44
1735245000000|2024-12-26 20:30:00|1086.5|1086|1086.2|1085.7|1086.5|1086|1086|1085.5|233
1735245300000|2024-12-26 20:35:00|1086.3|1085.8|1086.2|1085.7|1086.5|1086|1086.1|1085.6|178
1735245600000|2024-12-26 20:40:00|1086.3|1085.8|1086.4|1085.9|1086.4|1085.9|1086|1085.5|198
1735245900000|2024-12-26 20:45:00|1086.3|1085.8|1086.4|1085.9|1086.8|1086.3|1086|1085.5|461
1735246200000|2024-12-26 20:50:00|1086.3|1085.8|1086.5|1086|1086.7|1086.2|1086.2|1085.7|710
1735246500000|2024-12-26 20:55:00|1086.3|1085.8|1086|1085.5|1086.5|1086|1085.8|1085.3|6755
1735246800000|2024-12-26 21:00:00|1086.1|1084|1086.2|1084.2|1086.3|1084.3|1085.8|1083.8|500
1735247100000|2024-12-26 21:05:00|1086.1|1084.1|1086.1|1084.1|1086.2|1084.2|1086|1084|37
1735247400000|2024-12-26 21:10:00|1086.2|1084.2|1085.4|1083.4|1086.2|1084.2|1085.4|1083.4|248
1735247700000|2024-12-26 21:15:00|1085.5|1083.5|1085.6|1083.6|1085.6|1083.6|1085.3|1083.3|93
1735248000000|2024-12-26 21:20:00|1085.4|1083.4|1085.4|1083.4|1085.5|1083.5|1085.1|1083.1|58
1735248300000|2024-12-26 21:25:00|1085.5|1083.5|1085.4|1083.4|1085.6|1083.6|1085.4|1083.4|9
1735248600000|2024-12-26 21:30:00|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085.2|1083.2|10
1735248900000|2024-12-26 21:35:00|1085.4|1083.4|1085.5|1083.5|1085.5|1083.5|1085.4|1083.4|4
1735249200000|2024-12-26 21:40:00|1085.4|1083.4|1085.5|1083.5|1085.5|1083.5|1085.4|1083.4|19
1735249500000|2024-12-26 21:45:00|1085.4|1083.4|1085.5|1083.5|1085.5|1083.5|1085.4|1083.4|7
1735249800000|2024-12-26 21:50:00|1085.3|1083.3|1085.4|1083.4|1085.4|1083.4|1085.2|1083.2|20
1735250100000|2024-12-26 21:55:00|1085.5|1083.5|1085.2|1083.2|1085.9|1083.9|1085.2|1083.2|61
1735254000000|2024-12-26 23:00:00|1085.1|1083.1|1085.5|1083.5|1085.6|1083.6|1085.1|1083.1|0
1735254300000|2024-12-26 23:05:00|1085.6|1083.6|1085.2|1083.2|1085.6|1083.6|1085.2|1083.2|0
1735254600000|2024-12-26 23:10:00|1085.3|1083.3|1085.1|1083.1|1085.3|1083.3|1084.9|1082.9|0
1735254900000|2024-12-26 23:15:00|1085|1083|1085.3|1083.3|1085.3|1083.3|1085|1083|0
1735255200000|2024-12-26 23:20:00|1085.4|1083.4|1085.4|1083.4|1085.5|1083.5|1085.3|1083.3|0
1735255500000|2024-12-26 23:25:00|1085.5|1083.5|1085.6|1083.6|1085.6|1083.6|1085.4|1083.4|0
1735255800000|2024-12-26 23:30:00|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085.2|1083.2|0
1735256100000|2024-12-26 23:35:00|1085.2|1083.2|1085.4|1083.4|1085.4|1083.4|1085.2|1083.2|0
1735256400000|2024-12-26 23:40:00|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.3|1083.3|0
1735256700000|2024-12-26 23:45:00|1085.6|1083.6|1085.7|1083.7|1085.7|1083.7|1085.4|1083.4|0
1735257000000|2024-12-26 23:50:00|1085.6|1083.6|1085.8|1083.8|1085.9|1083.9|1085.6|1083.6|0
1735257300000|2024-12-26 23:55:00|1085.7|1083.7|1085.9|1083.9|1085.9|1083.9|1085.5|1083.5|0
1735257600000|2024-12-27 00:00:00|1085.8|1083.8|1085.8|1083.8|1085.9|1083.9|1085.6|1083.6|0
1735257900000|2024-12-27 00:05:00|1085.7|1083.7|1085.6|1083.6|1085.8|1083.8|1085.5|1083.5|0
1735258200000|2024-12-27 00:10:00|1085.5|1083.5|1085.6|1083.6|1085.6|1083.6|1085.5|1083.5|0
1735258500000|2024-12-27 00:15:00|1085.5|1083.5|1084.7|1082.7|1085.6|1083.6|1084.7|1082.7|0
1735258800000|2024-12-27 00:20:00|1084.6|1082.6|1084.6|1082.6|1084.6|1082.6|1083.8|1081.8|0
1735259100000|2024-12-27 00:25:00|1084.7|1082.7|1084.5|1082.5|1084.7|1082.7|1084.3|1082.3|0
1735259400000|2024-12-27 00:30:00|1084.4|1082.4|1084.4|1082.4|1084.7|1082.7|1084.4|1082.4|0
1735259700000|2024-12-27 00:35:00|1084.5|1082.5|1084.4|1082.4|1084.5|1082.5|1084.2|1082.2|0
1735260000000|2024-12-27 00:40:00|1084.3|1082.3|1084.2|1082.2|1084.4|1082.4|1084.2|1082.2|0
1735260300000|2024-12-27 00:45:00|1084.3|1082.3|1084.8|1082.8|1084.9|1082.9|1084.2|1082.2|0
1735260600000|2024-12-27 00:50:00|1084.7|1082.7|1084.5|1082.5|1084.8|1082.8|1084.4|1082.4|0
1735260900000|2024-12-27 00:55:00|1084.4|1082.4|1084.4|1082.4|1084.5|1082.5|1084.3|1082.3|0
1735261200000|2024-12-27 01:00:00|1084.5|1082.5|1084.6|1082.6|1084.9|1082.9|1083.4|1081.4|160
1735261500000|2024-12-27 01:05:00|1084.5|1082.5|1084|1082|1084.5|1082.5|1084|1082|54
1735261800000|2024-12-27 01:10:00|1083.9|1081.9|1083.7|1081.7|1084.2|1082.2|1083.6|1081.6|91
1735262100000|2024-12-27 01:15:00|1083.6|1081.6|1083.1|1081.1|1084.6|1082.6|1082.8|1080.8|140
1735262400000|2024-12-27 01:20:00|1083|1081|1082.8|1080.8|1083.2|1081.2|1082.5|1080.5|31
1735262700000|2024-12-27 01:25:00|1082.6|1080.6|1082.8|1080.8|1083.1|1081.1|1082.6|1080.6|29
1735263000000|2024-12-27 01:30:00|1083|1081|1083.3|1081.3|1084|1082|1082.4|1080.4|97
1735263300000|2024-12-27 01:35:00|1083.2|1081.2|1082.2|1080.2|1083.2|1081.2|1082|1080|104
1735263600000|2024-12-27 01:40:00|1082.3|1080.3|1082|1080|1082.5|1080.5|1081.4|1079.4|85
1735263900000|2024-12-27 01:45:00|1082.1|1080.1|1083|1081|1083.3|1081.3|1082.1|1080.1|59
1735264200000|2024-12-27 01:50:00|1083.4|1081.4|1081.2|1079.2|1083.7|1081.7|1081.1|1079.1|120
1735264500000|2024-12-27 01:55:00|1081|1079|1080.5|1078.5|1081|1079|1080.5|1078.5|47
1735264800000|2024-12-27 02:00:00|1080.4|1078.4|1079.9|1077.9|1080.5|1078.5|1079.5|1077.5|89
1735265100000|2024-12-27 02:05:00|1079.8|1077.8|1079.8|1077.8|1079.9|1077.9|1079.4|1077.4|33
1735265400000|2024-12-27 02:10:00|1079.9|1077.9|1080.7|1078.7|1080.9|1078.9|1079.9|1077.9|29
1735265700000|2024-12-27 02:15:00|1081|1079|1080.6|1078.6|1081.1|1079.1|1080.6|1078.6|47
1735266000000|2024-12-27 02:20:00|1080.5|1078.5|1080.6|1078.6|1081.2|1079.2|1080.2|1078.2|47
1735266300000|2024-12-27 02:25:00|1080.5|1078.5|1081.9|1079.9|1081.9|1079.9|1080.5|1078.5|12
1735266600000|2024-12-27 02:30:00|1082.1|1080.1|1081.5|1079.5|1082.2|1080.2|1081.5|1079.5|24
1735266900000|2024-12-27 02:35:00|1081.6|1079.6|1081.5|1079.5|1081.6|1079.6|1081.3|1079.3|31
1735267200000|2024-12-27 02:40:00|1081.7|1079.7|1081.8|1079.8|1081.9|1079.9|1081.6|1079.6|36
1735267500000|2024-12-27 02:45:00|1082|1080|1082.3|1080.3|1082.4|1080.4|1081.9|1079.9|14
1735267800000|2024-12-27 02:50:00|1082.2|1080.2|1083.1|1081.1|1083.1|1081.1|1081.9|1079.9|36
1735268100000|2024-12-27 02:55:00|1083.2|1081.2|1082.5|1080.5|1083.2|1081.2|1082.5|1080.5|20
1735268400000|2024-12-27 03:00:00|1082.4|1080.4|1082.5|1080.5|1082.5|1080.5|1082.3|1080.3|15
1735268700000|2024-12-27 03:05:00|1082.6|1080.6|1083.5|1081.5|1083.8|1081.8|1082.6|1080.6|17
1735269000000|2024-12-27 03:10:00|1083.6|1081.6|1084.7|1082.7|1085|1083|1083.5|1081.5|48
1735269300000|2024-12-27 03:15:00|1084.6|1082.6|1084|1082|1084.7|1082.7|1083.9|1081.9|72
1735269600000|2024-12-27 03:20:00|1083.8|1081.8|1083.9|1081.9|1084|1082|1083.4|1081.4|65
1735269900000|2024-12-27 03:25:00|1083.6|1081.6|1083.9|1081.9|1084|1082|1083.6|1081.6|25
1735270200000|2024-12-27 03:30:00|1083.6|1081.6|1084.1|1082.1|1084.1|1082.1|1083.3|1081.3|22
1735270500000|2024-12-27 03:35:00|1084.2|1082.2|1083.8|1081.8|1084.2|1082.2|1083.7|1081.7|29
1735270800000|2024-12-27 03:40:00|1083.9|1081.9|1083.6|1081.6|1083.9|1081.9|1083.5|1081.5|16
1735271100000|2024-12-27 03:45:00|1083.7|1081.7|1084.2|1082.2|1084.3|1082.3|1083.7|1081.7|32
1735271400000|2024-12-27 03:50:00|1084.5|1082.5|1084.5|1082.5|1084.7|1082.7|1084.4|1082.4|14
1735271700000|2024-12-27 03:55:00|1084.7|1082.7|1084.9|1082.9|1084.9|1082.9|1084.6|1082.6|10
1735272000000|2024-12-27 04:00:00|1084.8|1082.8|1084.9|1082.9|1084.9|1082.9|1084.7|1082.7|31
1735272300000|2024-12-27 04:05:00|1084.8|1082.8|1084.5|1082.5|1084.8|1082.8|1084.4|1082.4|12
1735272600000|2024-12-27 04:10:00|1084.6|1082.6|1084.8|1082.8|1084.8|1082.8|1084.6|1082.6|16
1735272900000|2024-12-27 04:15:00|1084.9|1082.9|1085.3|1083.3|1085.3|1083.3|1084.9|1082.9|19
1735273200000|2024-12-27 04:20:00|1085.2|1083.2|1085.3|1083.3|1085.3|1083.3|1084.9|1082.9|96
1735273500000|2024-12-27 04:25:00|1085.4|1083.4|1085.5|1083.5|1085.5|1083.5|1085.3|1083.3|75
1735273800000|2024-12-27 04:30:00|1085.6|1083.6|1085.5|1083.5|1085.7|1083.7|1085.4|1083.4|45
1735274100000|2024-12-27 04:35:00|1085.6|1083.6|1085.8|1083.8|1085.8|1083.8|1085.5|1083.5|18
1735274400000|2024-12-27 04:40:00|1086.1|1084.1|1085.8|1083.8|1086.1|1084.1|1085.7|1083.7|6
1735274700000|2024-12-27 04:45:00|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|20
1735275000000|2024-12-27 04:50:00|1085.5|1083.5|1085.5|1083.5|1085.6|1083.6|1085.5|1083.5|25
1735275300000|2024-12-27 04:55:00|1085.4|1083.4|1085.3|1083.3|1085.4|1083.4|1085.2|1083.2|56
1735275600000|2024-12-27 05:00:00|1085.2|1083.2|1086.4|1084.4|1086.6|1084.6|1085.1|1083.1|145
1735275900000|2024-12-27 05:05:00|1086.5|1084.5|1086.7|1084.7|1086.8|1084.8|1086.3|1084.3|42
1735276200000|2024-12-27 05:10:00|1086.9|1084.9|1086.6|1084.6|1087.3|1085.3|1086.5|1084.5|64
1735276500000|2024-12-27 05:15:00|1086.8|1084.8|1086.9|1084.9|1087.2|1085.2|1086.8|1084.8|21
1735276800000|2024-12-27 05:20:00|1086.7|1084.7|1086.8|1084.8|1087|1085|1086.7|1084.7|17
1735277100000|2024-12-27 05:25:00|1087|1085|1086.8|1084.8|1087.2|1085.2|1086.8|1084.8|10
1735277400000|2024-12-27 05:30:00|1086.9|1084.9|1086.5|1084.5|1086.9|1084.9|1086.2|1084.2|26
1735277700000|2024-12-27 05:35:00|1086.4|1084.4|1086|1084|1086.4|1084.4|1086|1084|14
1735278000000|2024-12-27 05:40:00|1085.9|1083.9|1086.1|1084.1|1086.1|1084.1|1085.8|1083.8|12
1735278300000|2024-12-27 05:45:00|1086|1084|1085.3|1083.3|1086|1084|1085.3|1083.3|26
1735278600000|2024-12-27 05:50:00|1085.2|1083.2|1085.4|1083.4|1085.6|1083.6|1085.2|1083.2|65
1735278900000|2024-12-27 05:55:00|1085.3|1083.3|1085.4|1083.4|1085.4|1083.4|1085.2|1083.2|17
1735279200000|2024-12-27 06:00:00|1085.3|1083.3|1084.7|1082.7|1085.4|1083.4|1084.7|1082.7|72
1735279500000|2024-12-27 06:05:00|1084.8|1082.8|1084.2|1082.2|1085|1083|1084.2|1082.2|103
1735279800000|2024-12-27 06:10:00|1084.1|1082.1|1084.1|1082.1|1084.2|1082.2|1083.8|1081.8|132
1735280100000|2024-12-27 06:15:00|1084|1082|1084.3|1082.3|1084.5|1082.5|1084|1082|120
1735280400000|2024-12-27 06:20:00|1084.4|1082.4|1084.5|1082.5|1084.6|1082.6|1084.3|1082.3|70
1735280700000|2024-12-27 06:25:00|1084.4|1082.4|1084.3|1082.3|1084.4|1082.4|1084.2|1082.2|86
1735281000000|2024-12-27 06:30:00|1084.2|1082.2|1084.2|1082.2|1084.5|1082.5|1084.1|1082.1|82
1735281300000|2024-12-27 06:35:00|1084.1|1082.1|1084.4|1082.4|1084.4|1082.4|1083.9|1081.9|121
1735281600000|2024-12-27 06:40:00|1084.3|1082.3|1084.1|1082.1|1084.3|1082.3|1084.1|1082.1|35
1735281900000|2024-12-27 06:45:00|1084|1082|1083.5|1081.5|1084|1082|1083.4|1081.4|103
1735282200000|2024-12-27 06:50:00|1083.4|1081.4|1083.2|1081.2|1083.5|1081.5|1083.1|1081.1|26
1735282500000|2024-12-27 06:55:00|1083.3|1081.3|1083.3|1081.3|1083.5|1081.5|1083.1|1081.1|91
1735282800000|2024-12-27 07:00:00|1083.2|1081.2|1083.1|1081.1|1083.2|1081.2|1082.3|1080.3|164
1735283100000|2024-12-27 07:05:00|1083.2|1081.2|1082.8|1080.8|1083.5|1081.5|1082.8|1080.8|70
1735283400000|2024-12-27 07:10:00|1082.9|1080.9|1083.9|1081.9|1083.9|1081.9|1082.9|1080.9|269
1735283700000|2024-12-27 07:15:00|1083.8|1081.8|1083.9|1081.9|1084|1082|1083.8|1081.8|39
1735284000000|2024-12-27 07:20:00|1084|1082|1084.1|1082.1|1084.4|1082.4|1084|1082|68
1735284300000|2024-12-27 07:25:00|1084|1082|1083.6|1081.6|1084|1082|1083.6|1081.6|57
1735284600000|2024-12-27 07:30:00|1083.5|1081.5|1083.2|1081.2|1083.7|1081.7|1083.2|1081.2|52
1735284900000|2024-12-27 07:35:00|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|1083.1|1081.1|48
1735285200000|2024-12-27 07:40:00|1083.2|1081.2|1083.1|1081.1|1083.5|1081.5|1083.1|1081.1|94
1735285500000|2024-12-27 07:45:00|1083|1081|1082.6|1080.6|1083.1|1081.1|1082.5|1080.5|98
1735285800000|2024-12-27 07:50:00|1082.7|1080.7|1083.3|1081.3|1083.3|1081.3|1082.7|1080.7|80
1735286100000|2024-12-27 07:55:00|1083.4|1081.4|1083|1081|1083.5|1081.5|1082.7|1080.7|270
1735286400000|2024-12-27 08:00:00|1082.9|1080.9|1081.9|1079.9|1083.1|1081.1|1081.6|1079.6|1066
1735286700000|2024-12-27 08:05:00|1082|1080|1082.4|1080.4|1082.4|1080.4|1081.8|1079.8|627
1735287000000|2024-12-27 08:10:00|1082.5|1080.5|1083|1081|1083.3|1081.3|1082.3|1080.3|664
1735287300000|2024-12-27 08:15:00|1083.1|1081.1|1083.1|1081.1|1083.3|1081.3|1083|1081|210
1735287600000|2024-12-27 08:20:00|1083|1081|1083.1|1081.1|1083.3|1081.3|1082.8|1080.8|442
1735287900000|2024-12-27 08:25:00|1083|1081|1082.9|1080.9|1083.1|1081.1|1082.9|1080.9|250
1735288200000|2024-12-27 08:30:00|1082.8|1080.8|1082.8|1080.8|1083|1081|1082.6|1080.6|651
1735288500000|2024-12-27 08:35:00|1082.7|1080.7|1082.2|1080.2|1082.8|1080.8|1082|1080|841
1735288800000|2024-12-27 08:40:00|1082.3|1080.3|1082.2|1080.2|1082.3|1080.3|1081.8|1079.8|433
1735289100000|2024-12-27 08:45:00|1082.3|1080.3|1081.8|1079.8|1082.3|1080.3|1081.8|1079.8|314
1735289400000|2024-12-27 08:50:00|1081.7|1079.7|1082|1080|1082.1|1080.1|1081.5|1079.5|261
1735289700000|2024-12-27 08:55:00|1081.9|1079.9|1081.6|1079.6|1082.1|1080.1|1081.6|1079.6|144
1735290000000|2024-12-27 09:00:00|1081.7|1079.7|1081.7|1079.7|1082|1080|1081.7|1079.7|205
1735290300000|2024-12-27 09:05:00|1081.6|1079.6|1082.1|1080.1|1082.3|1080.3|1081.5|1079.5|244
1735290600000|2024-12-27 09:10:00|1082.2|1080.2|1082.6|1080.6|1082.6|1080.6|1082.1|1080.1|152
1735290900000|2024-12-27 09:15:00|1082.5|1080.5|1082.4|1080.4|1082.7|1080.7|1081.7|1079.7|313
1735291200000|2024-12-27 09:20:00|1082.3|1080.3|1081.8|1079.8|1082.4|1080.4|1081.8|1079.8|207
1735291500000|2024-12-27 09:25:00|1082|1080|1082|1080|1082.2|1080.2|1081.8|1079.8|102
1735291800000|2024-12-27 09:30:00|1082.1|1080.1|1081.8|1079.8|1082.2|1080.2|1081.7|1079.7|153
1735292100000|2024-12-27 09:35:00|1081.7|1079.7|1081.8|1079.8|1081.9|1079.9|1081.2|1079.2|260
1735292400000|2024-12-27 09:40:00|1081.9|1079.9|1081.6|1079.6|1082|1080|1081.5|1079.5|77
1735292700000|2024-12-27 09:45:00|1081.5|1079.5|1081.7|1079.7|1081.8|1079.8|1081.5|1079.5|112
1735293000000|2024-12-27 09:50:00|1081.6|1079.6|1081.8|1079.8|1081.8|1079.8|1081.6|1079.6|192
1735293300000|2024-12-27 09:55:00|1081.9|1079.9|1082.5|1080.5|1082.6|1080.6|1081.9|1079.9|213
1735293600000|2024-12-27 10:00:00|1082.6|1080.6|1082.8|1080.8|1083|1081|1082.5|1080.5|337
1735293900000|2024-12-27 10:05:00|1082.9|1080.9|1082.5|1080.5|1082.9|1080.9|1082.5|1080.5|152
1735294200000|2024-12-27 10:10:00|1082.6|1080.6|1083|1081|1083.1|1081.1|1082.5|1080.5|124
1735294500000|2024-12-27 10:15:00|1083.1|1081.1|1083|1081|1083.1|1081.1|1082.9|1080.9|127
1735294800000|2024-12-27 10:20:00|1083.1|1081.1|1083.5|1081.5|1083.6|1081.6|1083.1|1081.1|180
1735295100000|2024-12-27 10:25:00|1083.4|1081.4|1083.3|1081.3|1083.5|1081.5|1083.2|1081.2|180
1735295400000|2024-12-27 10:30:00|1083.4|1081.4|1082.8|1080.8|1083.5|1081.5|1082.8|1080.8|208
1735295700000|2024-12-27 10:35:00|1082.7|1080.7|1082.2|1080.2|1082.7|1080.7|1082.1|1080.1|123
1735296000000|2024-12-27 10:40:00|1082.3|1080.3|1082.8|1080.8|1082.9|1080.9|1082.3|1080.3|223
1735296300000|2024-12-27 10:45:00|1082.7|1080.7|1082.9|1080.9|1083|1081|1082.7|1080.7|139
1735296600000|2024-12-27 10:50:00|1083|1081|1083.9|1081.9|1084.1|1082.1|1083|1081|386
1735296900000|2024-12-27 10:55:00|1084|1082|1083.5|1081.5|1084|1082|1083.3|1081.3|191
1735297200000|2024-12-27 11:00:00|1083.6|1081.6|1083.4|1081.4|1083.6|1081.6|1083.1|1081.1|54
1735297500000|2024-12-27 11:05:00|1083.2|1081.2|1083.2|1081.2|1083.3|1081.3|1083|1081|77
1735297800000|2024-12-27 11:10:00|1083.1|1081.1|1082.6|1080.6|1083.1|1081.1|1082.6|1080.6|50
1735298100000|2024-12-27 11:15:00|1082.7|1080.7|1082.8|1080.8|1083.1|1081.1|1082.7|1080.7|68
1735298400000|2024-12-27 11:20:00|1082.7|1080.7|1083.3|1081.3|1083.3|1081.3|1082.7|1080.7|22
1735298700000|2024-12-27 11:25:00|1083.2|1081.2|1083.2|1081.2|1083.4|1081.4|1083.1|1081.1|36
1735299000000|2024-12-27 11:30:00|1083.3|1081.3|1083.2|1081.2|1083.4|1081.4|1083.2|1081.2|21
1735299300000|2024-12-27 11:35:00|1083.1|1081.1|1083.2|1081.2|1083.3|1081.3|1083.1|1081.1|91
1735299600000|2024-12-27 11:40:00|1083.1|1081.1|1083.5|1081.5|1083.5|1081.5|1083|1081|142
1735299900000|2024-12-27 11:45:00|1083.6|1081.6|1083.4|1081.4|1083.6|1081.6|1083.3|1081.3|41
1735300200000|2024-12-27 11:50:00|1083.3|1081.3|1083.5|1081.5|1083.6|1081.6|1083.3|1081.3|25
1735300500000|2024-12-27 11:55:00|1083.6|1081.6|1084.1|1082.1|1084.2|1082.2|1083.5|1081.5|70
1735300800000|2024-12-27 12:00:00|1084.2|1082.2|1084.5|1082.5|1084.7|1082.7|1084|1082|118
1735301100000|2024-12-27 12:05:00|1084.4|1082.4|1084.7|1082.7|1084.7|1082.7|1084.2|1082.2|71
1735301400000|2024-12-27 12:10:00|1084.8|1082.8|1084.6|1082.6|1084.9|1082.9|1084.4|1082.4|55
1735301700000|2024-12-27 12:15:00|1084.5|1082.5|1084.6|1082.6|1084.6|1082.6|1084.1|1082.1|39
1735302000000|2024-12-27 12:20:00|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|1084.4|1082.4|47
1735302300000|2024-12-27 12:25:00|1084.8|1082.8|1084.4|1082.4|1084.8|1082.8|1084.4|1082.4|29
1735302600000|2024-12-27 12:30:00|1084.3|1082.3|1084|1082|1084.3|1082.3|1084|1082|28
1735302900000|2024-12-27 12:35:00|1083.9|1081.9|1084.2|1082.2|1084.3|1082.3|1083.8|1081.8|38
1735303200000|2024-12-27 12:40:00|1084.3|1082.3|1084.4|1082.4|1084.4|1082.4|1084.3|1082.3|23
1735303500000|2024-12-27 12:45:00|1084.5|1082.5|1084.6|1082.6|1084.7|1082.7|1084.5|1082.5|98
1735303800000|2024-12-27 12:50:00|1084.7|1082.7|1084.4|1082.4|1084.7|1082.7|1084.3|1082.3|109
1735304100000|2024-12-27 12:55:00|1084.3|1082.3|1084.2|1082.2|1084.4|1082.4|1083.9|1081.9|221
1735304400000|2024-12-27 13:00:00|1084.3|1082.3|1084.2|1082.2|1084.4|1082.4|1084|1082|91
1735304700000|2024-12-27 13:05:00|1084.1|1082.1|1083.7|1081.7|1084.1|1082.1|1083.7|1081.7|157
1735305000000|2024-12-27 13:10:00|1083.8|1081.8|1083.4|1081.4|1084|1082|1083.4|1081.4|147
1735305300000|2024-12-27 13:15:00|1083.5|1081.5|1083.1|1081.1|1083.5|1081.5|1083|1081|185
1735305600000|2024-12-27 13:20:00|1083.2|1081.2|1083.1|1081.1|1083.3|1081.3|1083.1|1081.1|197
1735305900000|2024-12-27 13:25:00|1083|1081|1083.1|1081.1|1083.3|1081.3|1082.8|1080.8|176
1735306200000|2024-12-27 13:30:00|1083.2|1081.2|1082.8|1080.8|1083.4|1081.4|1082.8|1080.8|381
1735306500000|2024-12-27 13:35:00|1082.7|1080.7|1082.7|1080.7|1082.8|1080.8|1082.6|1080.6|210
1735306800000|2024-12-27 13:40:00|1082.8|1080.8|1082.7|1080.7|1083.1|1081.1|1082.6|1080.6|304
1735307100000|2024-12-27 13:45:00|1082.6|1080.6|1082.7|1080.7|1082.8|1080.8|1082.2|1080.2|520
1735307400000|2024-12-27 13:50:00|1082.6|1080.6|1082|1080|1082.6|1080.6|1082|1080|561
1735307700000|2024-12-27 13:55:00|1081.9|1079.9|1081.6|1079.6|1082.3|1080.3|1081.5|1079.5|788
1735308000000|2024-12-27 14:00:00|1081.5|1079.5|1081.2|1079.2|1081.6|1079.6|1081.1|1079.1|528
1735308300000|2024-12-27 14:05:00|1081.3|1079.3|1081.1|1079.1|1081.4|1079.4|1081.1|1079.1|403
1735308600000|2024-12-27 14:10:00|1081.2|1079.2|1080.6|1078.6|1081.2|1079.2|1080.6|1078.6|240
1735308900000|2024-12-27 14:15:00|1080.7|1078.7|1080.3|1078.3|1080.9|1078.9|1080.1|1078.1|498
1735309200000|2024-12-27 14:20:00|1080.2|1078.2|1080.1|1078.1|1080.4|1078.4|1080.1|1078.1|120
1735309500000|2024-12-27 14:25:00|1080|1078|1080|1078|1080.1|1078.1|1079.7|1077.7|239
1735309800000|2024-12-27 14:30:00|1079.3|1078.8|1078.4|1077.9|1079.6|1079.1|1077.7|1077.2|5522
1735310100000|2024-12-27 14:35:00|1078.5|1078|1078.7|1078.2|1079|1078.5|1078.2|1077.7|3532
1735310400000|2024-12-27 14:40:00|1078.6|1078.1|1078.5|1078|1079.3|1078.8|1078.3|1077.8|965
1735310700000|2024-12-27 14:45:00|1078.6|1078.1|1080.3|1079.8|1080.3|1079.8|1078.4|1077.9|1067
1735311000000|2024-12-27 14:50:00|1080.4|1079.9|1079.9|1079.4|1080.5|1080|1079.7|1079.2|622
1735311300000|2024-12-27 14:55:00|1079.8|1079.3|1078.7|1078.2|1079.9|1079.4|1078.7|1078.2|750
1735311600000|2024-12-27 15:00:00|1078.9|1078.4|1076.7|1076.2|1079.1|1078.6|1076.7|1076.2|1758
1735311900000|2024-12-27 15:05:00|1076.8|1076.3|1077.1|1076.6|1077.3|1076.8|1076.4|1075.9|1510
1735312200000|2024-12-27 15:10:00|1077.2|1076.7|1076.6|1076.1|1077.2|1076.7|1075.9|1075.4|706
1735312500000|2024-12-27 15:15:00|1076.5|1076|1076.2|1075.7|1076.8|1076.3|1075.8|1075.3|1048
1735312800000|2024-12-27 15:20:00|1076.3|1075.8|1077.6|1077.1|1078.3|1077.8|1076|1075.5|1334
1735313100000|2024-12-27 15:25:00|1077.7|1077.2|1077.4|1076.9|1077.7|1077.2|1076.9|1076.4|733
1735313400000|2024-12-27 15:30:00|1077.3|1076.8|1077.2|1076.7|1077.6|1077.1|1076.8|1076.3|1186
1735313700000|2024-12-27 15:35:00|1077.1|1076.6|1078.1|1077.6|1078.1|1077.6|1077.1|1076.6|1138
1735314000000|2024-12-27 15:40:00|1078|1077.5|1079.2|1078.7|1079.2|1078.7|1077.7|1077.2|744
1735314300000|2024-12-27 15:45:00|1079.1|1078.6|1080|1079.5|1080|1079.5|1078.9|1078.4|1025
1735314600000|2024-12-27 15:50:00|1079.9|1079.4|1080|1079.5|1080.1|1079.6|1079.5|1079|497
1735314900000|2024-12-27 15:55:00|1079.9|1079.4|1079.9|1079.4|1080.2|1079.7|1079.7|1079.2|604
1735315200000|2024-12-27 16:00:00|1079.8|1079.3|1079.1|1078.6|1080|1079.5|1079|1078.5|589
1735315500000|2024-12-27 16:05:00|1079.2|1078.7|1079.1|1078.6|1079.7|1079.2|1078.9|1078.4|590
1735315800000|2024-12-27 16:10:00|1079.2|1078.7|1078.4|1077.9|1079.5|1079|1078.4|1077.9|460
1735316100000|2024-12-27 16:15:00|1078.5|1078|1078.9|1078.4|1079|1078.5|1078.3|1077.8|855
1735316400000|2024-12-27 16:20:00|1078.8|1078.3|1079.9|1079.4|1079.9|1079.4|1078.8|1078.3|612
1735316700000|2024-12-27 16:25:00|1080|1079.5|1080.3|1079.8|1080.4|1079.9|1079.8|1079.3|633
1735317000000|2024-12-27 16:30:00|1080.4|1079.9|1080.4|1079.9|1080.8|1080.3|1080.3|1079.8|940
1735317300000|2024-12-27 16:35:00|1080.3|1079.8|1080.6|1080.1|1080.9|1080.4|1080.3|1079.8|729
1735317600000|2024-12-27 16:40:00|1080.7|1080.2|1080.2|1079.7|1081|1080.5|1080.1|1079.6|675
1735317900000|2024-12-27 16:45:00|1080.1|1079.6|1080.1|1079.6|1080.5|1080|1079.9|1079.4|399
1735318200000|2024-12-27 16:50:00|1080.2|1079.7|1078.9|1078.4|1080.2|1079.7|1078.7|1078.2|494
1735318500000|2024-12-27 16:55:00|1079|1078.5|1078.7|1078.2|1079.4|1078.9|1078.5|1078|373
1735318800000|2024-12-27 17:00:00|1078.6|1078.1|1078.4|1077.9|1078.9|1078.4|1078.4|1077.9|489
1735319100000|2024-12-27 17:05:00|1078.3|1077.8|1078.5|1078|1078.6|1078.1|1077.9|1077.4|492
1735319400000|2024-12-27 17:10:00|1078.6|1078.1|1078.3|1077.8|1078.8|1078.3|1078.2|1077.7|413
1735319700000|2024-12-27 17:15:00|1078.1|1077.6|1077.7|1077.2|1078.3|1077.8|1077.7|1077.2|437
1735320000000|2024-12-27 17:20:00|1077.8|1077.3|1077.6|1077.1|1078.2|1077.7|1077.4|1076.9|369
1735320300000|2024-12-27 17:25:00|1077.7|1077.2|1078|1077.5|1078.4|1077.9|1077.7|1077.2|375
1735320600000|2024-12-27 17:30:00|1078.1|1077.6|1078.2|1077.7|1078.9|1078.4|1078|1077.5|496
1735320900000|2024-12-27 17:35:00|1078.1|1077.6|1077.6|1077.1|1078.4|1077.9|1077.2|1076.7|299
1735321200000|2024-12-27 17:40:00|1077.7|1077.2|1077.8|1077.3|1078.3|1077.8|1077.7|1077.2|263
1735321500000|2024-12-27 17:45:00|1077.7|1077.2|1077.9|1077.4|1078.3|1077.8|1077.4|1076.9|376
1735321800000|2024-12-27 17:50:00|1078|1077.5|1078.9|1078.4|1079|1078.5|1078|1077.5|828
1735322100000|2024-12-27 17:55:00|1079|1078.5|1079.2|1078.7|1079.4|1078.9|1078.9|1078.4|363
1735322400000|2024-12-27 18:00:00|1079.3|1078.8|1080.1|1079.6|1080.2|1079.7|1079.2|1078.7|481
1735322700000|2024-12-27 18:05:00|1080|1079.5|1079.3|1078.8|1080|1079.5|1079|1078.5|360
1735323000000|2024-12-27 18:10:00|1079.4|1078.9|1079.7|1079.2|1079.8|1079.3|1079.3|1078.8|273
1735323300000|2024-12-27 18:15:00|1079.6|1079.1|1079.5|1079|1079.9|1079.4|1079.4|1078.9|451
1735323600000|2024-12-27 18:20:00|1079.6|1079.1|1079.9|1079.4|1079.9|1079.4|1079.5|1079|634
1735323900000|2024-12-27 18:25:00|1079.8|1079.3|1079.3|1078.8|1080|1079.5|1079.2|1078.7|256
1735324200000|2024-12-27 18:30:00|1079.4|1078.9|1079.8|1079.3|1079.8|1079.3|1079.2|1078.7|252
1735324500000|2024-12-27 18:35:00|1079.7|1079.2|1079.6|1079.1|1080|1079.5|1079.5|1079|360
1735324800000|2024-12-27 18:40:00|1079.7|1079.2|1080.4|1079.9|1080.4|1079.9|1079.6|1079.1|357
1735325100000|2024-12-27 18:45:00|1080.3|1079.8|1080.3|1079.8|1080.5|1080|1079.9|1079.4|556
1735325400000|2024-12-27 18:50:00|1080.2|1079.7|1080.5|1080|1080.5|1080|1080.2|1079.7|463
1735325700000|2024-12-27 18:55:00|1080.6|1080.1|1080.2|1079.7|1080.6|1080.1|1079.9|1079.4|519
1735326000000|2024-12-27 19:00:00|1080.1|1079.6|1079.8|1079.3|1080.1|1079.6|1079.6|1079.1|236
1735326300000|2024-12-27 19:05:00|1079.9|1079.4|1080.2|1079.7|1080.3|1079.8|1079.9|1079.4|219
1735326600000|2024-12-27 19:10:00|1080.1|1079.6|1080.2|1079.7|1080.5|1080|1080.1|1079.6|299
1735326900000|2024-12-27 19:15:00|1080.3|1079.8|1080.8|1080.3|1080.8|1080.3|1080.1|1079.6|397
1735327200000|2024-12-27 19:20:00|1080.7|1080.2|1080.1|1079.6|1080.8|1080.3|1079.9|1079.4|537
1735327500000|2024-12-27 19:25:00|1080.2|1079.7|1080.1|1079.6|1080.4|1079.9|1080|1079.5|248
1735327800000|2024-12-27 19:30:00|1080.2|1079.7|1079.8|1079.3|1080.2|1079.7|1079.7|1079.2|266
1735328100000|2024-12-27 19:35:00|1079.9|1079.4|1079.9|1079.4|1080.1|1079.6|1079.8|1079.3|188
1735328400000|2024-12-27 19:40:00|1080|1079.5|1080.2|1079.7|1080.5|1080|1079.9|1079.4|687
1735328700000|2024-12-27 19:45:00|1080.3|1079.8|1080.3|1079.8|1080.5|1080|1079.8|1079.3|302
1735329000000|2024-12-27 19:50:00|1080.2|1079.7|1080.4|1079.9|1080.6|1080.1|1080.1|1079.6|213
1735329300000|2024-12-27 19:55:00|1080.5|1080|1080.7|1080.2|1080.8|1080.3|1080.5|1080|457
1735329600000|2024-12-27 20:00:00|1080.8|1080.3|1080.8|1080.3|1080.8|1080.3|1080.3|1079.8|508
1735329900000|2024-12-27 20:05:00|1080.9|1080.4|1080.6|1080.1|1080.9|1080.4|1080.1|1079.6|656
1735330200000|2024-12-27 20:10:00|1080.7|1080.2|1079.9|1079.4|1080.7|1080.2|1079.5|1079|393
1735330500000|2024-12-27 20:15:00|1080|1079.5|1079.8|1079.3|1080.1|1079.6|1079.6|1079.1|411
1735330800000|2024-12-27 20:20:00|1079.7|1079.2|1079.7|1079.2|1079.8|1079.3|1079.2|1078.7|333
1735331100000|2024-12-27 20:25:00|1079.6|1079.1|1079.7|1079.2|1080.1|1079.6|1079.5|1079|515
1735331400000|2024-12-27 20:30:00|1079.8|1079.3|1079.7|1079.2|1079.9|1079.4|1079.5|1079|587
1735331700000|2024-12-27 20:35:00|1079.6|1079.1|1079.6|1079.1|1079.8|1079.3|1079.4|1078.9|344
1735332000000|2024-12-27 20:40:00|1079.7|1079.2|1079.4|1078.9|1079.9|1079.4|1079.2|1078.7|617
1735332300000|2024-12-27 20:45:00|1079.5|1079|1080|1079.5|1080|1079.5|1079.3|1078.8|1174
1735332600000|2024-12-27 20:50:00|1080.1|1079.6|1080.6|1080.1|1081.4|1080.9|1080.1|1079.6|2465
1735332900000|2024-12-27 20:55:00|1080.5|1080|1081.4|1080.9|1081.4|1080.9|1080.3|1079.8|8044
1735333200000|2024-12-27 21:00:00|1082.1|1080.1|1082.6|1080.6|1082.6|1080.6|1081.9|1079.9|1662
1735333500000|2024-12-27 21:05:00|1082.5|1080.5|1082.6|1080.6|1082.6|1080.6|1082.3|1080.3|121
1735333800000|2024-12-27 21:10:00|1082.5|1080.5|1082.1|1080.1|1082.5|1080.5|1082|1080|108
1735334100000|2024-12-27 21:15:00|1082.3|1080.3|1082.4|1080.4|1082.5|1080.5|1082.2|1080.2|75
1735334400000|2024-12-27 21:20:00|1082.3|1080.3|1082.3|1080.3|1082.5|1080.5|1082.2|1080.2|25
1735334700000|2024-12-27 21:25:00|1082.4|1080.4|1082.4|1080.4|1082.4|1080.4|1082.4|1080.4|15
1735335000000|2024-12-27 21:30:00|1082.2|1080.2|1082.3|1080.3|1082.4|1080.4|1082.2|1080.2|16
1735335300000|2024-12-27 21:35:00|1082.4|1080.4|1082.3|1080.3|1082.4|1080.4|1082.2|1080.2|4
1735335600000|2024-12-27 21:40:00|1082.2|1080.2|1082.3|1080.3|1082.5|1080.5|1082.2|1080.2|28
1735335900000|2024-12-27 21:45:00|1082.4|1080.4|1082.2|1080.2|1082.4|1080.4|1082.2|1080.2|5
1735336200000|2024-12-27 21:50:00|1082.3|1080.3|1082.1|1080.1|1082.4|1080.4|1082.1|1080.1|23
1735336500000|2024-12-27 21:55:00|1082.3|1080.3|1082.5|1080.5|1082.6|1080.6|1082.1|1080.1|46
1735513500000|2024-12-29 23:05:00|1082.9|1080.9|1082.5|1080.5|1082.9|1080.9|1082.3|1080.3|0
1735513800000|2024-12-29 23:10:00|1082.6|1080.6|1082.3|1080.3|1082.6|1080.6|1082.1|1080.1|0
1735514400000|2024-12-29 23:20:00|1082.4|1080.4|1083|1081|1083|1081|1082.4|1080.4|5
1735514700000|2024-12-29 23:25:00|1083.1|1081.1|1083.1|1081.1|1083.1|1081.1|1083.1|1081.1|2
1735515600000|2024-12-29 23:40:00|1082.1|1080.1|1082.1|1080.1|1082.1|1080.1|1082.1|1080.1|1
1735515900000|2024-12-29 23:45:00|1082.7|1080.7|1082.7|1080.7|1082.7|1080.7|1082.7|1080.7|1
1735516500000|2024-12-29 23:55:00|1083|1081|1083|1081|1083|1081|1083|1081|1
1735516800000|2024-12-30 00:00:00|1083.2|1081.2|1083.4|1081.4|1083.5|1081.5|1082.5|1080.5|28
1735517100000|2024-12-30 00:05:00|1083.7|1081.7|1083.9|1081.9|1083.9|1081.9|1083.7|1081.7|2
1735517400000|2024-12-30 00:10:00|||||||||1
1735517700000|2024-12-30 00:15:00|1083.4|1081.4|1083.1|1081.1|1083.4|1081.4|1082.8|1080.8|8
1735518000000|2024-12-30 00:20:00|1083.3|1081.3|1083.1|1081.1|1083.3|1081.3|1083.1|1081.1|5
1735518600000|2024-12-30 00:30:00|1083.8|1081.8|1083.7|1081.7|1084|1082|1083.3|1081.3|15
1735518900000|2024-12-30 00:35:00|1083.9|1081.9|1084.1|1082.1|1084.1|1082.1|1083.9|1081.9|3
1735519200000|2024-12-30 00:40:00|1083.8|1081.8|1083.3|1081.3|1083.8|1081.8|1083.3|1081.3|4
1735519500000|2024-12-30 00:45:00|1084.5|1082.5|1083.9|1081.9|1084.5|1082.5|1083.9|1081.9|4
1735519800000|2024-12-30 00:50:00|1084|1082|1084.3|1082.3|1084.5|1082.5|1084|1082|11
1735520100000|2024-12-30 00:55:00|1084.4|1082.4|1084.4|1082.4|1084.4|1082.4|1084.4|1082.4|2
1735520400000|2024-12-30 01:00:00|1084.1|1082.1|1083.8|1081.8|1084.1|1082.1|1083.3|1081.3|133
1735520700000|2024-12-30 01:05:00|1083.7|1081.7|1083.9|1081.9|1084.1|1082.1|1083.2|1081.2|77
1735521000000|2024-12-30 01:10:00|1083.8|1081.8|1083.5|1081.5|1084.3|1082.3|1083.5|1081.5|34
1735521300000|2024-12-30 01:15:00|1083.4|1081.4|1084.5|1082.5|1084.5|1082.5|1083.2|1081.2|90
1735521600000|2024-12-30 01:20:00|1084.6|1082.6|1084.9|1082.9|1084.9|1082.9|1084.2|1082.2|70
1735521900000|2024-12-30 01:25:00|1085|1083|1085.2|1083.2|1085.3|1083.3|1085|1083|31
1735522200000|2024-12-30 01:30:00|1085.3|1083.3|1085.2|1083.2|1086.5|1084.5|1085.2|1083.2|74
1735522500000|2024-12-30 01:35:00|1085.3|1083.3|1085.4|1083.4|1085.9|1083.9|1085.2|1083.2|36
1735522800000|2024-12-30 01:40:00|1085.3|1083.3|1085.2|1083.2|1085.6|1083.6|1085.1|1083.1|71
1735523100000|2024-12-30 01:45:00|1085|1083|1086|1084|1086.5|1084.5|1085|1083|51
1735523400000|2024-12-30 01:50:00|1085.9|1083.9|1085.8|1083.8|1086.2|1084.2|1085.7|1083.7|14
1735523700000|2024-12-30 01:55:00|1085.4|1083.4|1085.7|1083.7|1085.7|1083.7|1085.1|1083.1|67
1735524000000|2024-12-30 02:00:00|1085.3|1083.3|1083.5|1081.5|1085.3|1083.3|1083.4|1081.4|103
1735524300000|2024-12-30 02:05:00|1083.7|1081.7|1083.7|1081.7|1084|1082|1083.6|1081.6|52
1735524600000|2024-12-30 02:10:00|1083.9|1081.9|1083.5|1081.5|1083.9|1081.9|1083.5|1081.5|83
1735524900000|2024-12-30 02:15:00|1083.6|1081.6|1082.9|1080.9|1083.8|1081.8|1082.8|1080.8|63
1735525200000|2024-12-30 02:20:00|1082.8|1080.8|1082.8|1080.8|1083|1081|1082.7|1080.7|37
1735525500000|2024-12-30 02:25:00|1083|1081|1082.6|1080.6|1083.2|1081.2|1082.4|1080.4|31
1735525800000|2024-12-30 02:30:00|1082.8|1080.8|1082.7|1080.7|1083.1|1081.1|1082.3|1080.3|66
1735526100000|2024-12-30 02:35:00|1082.8|1080.8|1082.4|1080.4|1082.9|1080.9|1082.4|1080.4|39
1735526400000|2024-12-30 02:40:00|1082.3|1080.3|1081.9|1079.9|1082.6|1080.6|1081.8|1079.8|33
1735526700000|2024-12-30 02:45:00|1082|1080|1082.2|1080.2|1082.4|1080.4|1082|1080|11
1735527000000|2024-12-30 02:50:00|1082.1|1080.1|1082.6|1080.6|1082.9|1080.9|1082.1|1080.1|11
1735527300000|2024-12-30 02:55:00|1082.7|1080.7|1082.9|1080.9|1082.9|1080.9|1082.7|1080.7|9
1735527600000|2024-12-30 03:00:00|1082.7|1080.7|1082.6|1080.6|1082.7|1080.7|1082.4|1080.4|14
1735527900000|2024-12-30 03:05:00|1082.5|1080.5|1082.5|1080.5|1082.8|1080.8|1082.3|1080.3|16
1735528200000|2024-12-30 03:10:00|1082.1|1080.1|1081.6|1079.6|1082.2|1080.2|1081.5|1079.5|26
1735528500000|2024-12-30 03:15:00|1081.5|1079.5|1082|1080|1082|1080|1081.2|1079.2|24
1735528800000|2024-12-30 03:20:00|1082.3|1080.3|1081.5|1079.5|1082.5|1080.5|1081.5|1079.5|19
1735529100000|2024-12-30 03:25:00|1081.6|1079.6|1081.6|1079.6|1081.7|1079.7|1081.4|1079.4|14
1735529400000|2024-12-30 03:30:00|1081.5|1079.5|1081.4|1079.4|1081.7|1079.7|1081.4|1079.4|21
1735529700000|2024-12-30 03:35:00|1081.5|1079.5|1081.5|1079.5|1081.7|1079.7|1081.4|1079.4|13
1735530000000|2024-12-30 03:40:00|1081.6|1079.6|1081.8|1079.8|1081.8|1079.8|1081.5|1079.5|16
1735530300000|2024-12-30 03:45:00|1081.7|1079.7|1081.2|1079.2|1081.7|1079.7|1081|1079|76
1735530600000|2024-12-30 03:50:00|1081.1|1079.1|1080.8|1078.8|1081.1|1079.1|1080.8|1078.8|20
1735530900000|2024-12-30 03:55:00|1080.7|1078.7|1080.7|1078.7|1080.9|1078.9|1080.7|1078.7|80
1735531200000|2024-12-30 04:00:00|1080.8|1078.8|1081.1|1079.1|1081.3|1079.3|1080.8|1078.8|53
1735531500000|2024-12-30 04:05:00|1081|1079|1081|1079|1081.2|1079.2|1081|1079|18
1735531800000|2024-12-30 04:10:00|1080.9|1078.9|1080.5|1078.5|1080.9|1078.9|1080.5|1078.5|41
1735532100000|2024-12-30 04:15:00|1080.4|1078.4|1079.9|1077.9|1080.4|1078.4|1079.8|1077.8|54
1735532400000|2024-12-30 04:20:00|1080|1078|1080.2|1078.2|1080.3|1078.3|1080|1078|26
1735532700000|2024-12-30 04:25:00|1080.1|1078.1|1080|1078|1080.1|1078.1|1080|1078|18
1735533000000|2024-12-30 04:30:00|1079.9|1077.9|1080.5|1078.5|1080.5|1078.5|1079.9|1077.9|21
1735533300000|2024-12-30 04:35:00|1080.4|1078.4|1080.1|1078.1|1080.5|1078.5|1080.1|1078.1|10
1735533600000|2024-12-30 04:40:00|1080.2|1078.2|1080.4|1078.4|1080.4|1078.4|1080.2|1078.2|11
1735533900000|2024-12-30 04:45:00|1080.5|1078.5|1080.5|1078.5|1080.6|1078.6|1080.4|1078.4|12
1735534200000|2024-12-30 04:50:00|1080.4|1078.4|1080.2|1078.2|1080.4|1078.4|1080|1078|34
1735534500000|2024-12-30 04:55:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1080|1078|33
1735534800000|2024-12-30 05:00:00|1080.2|1078.2|1080.5|1078.5|1080.5|1078.5|1080|1078|164
1735535100000|2024-12-30 05:05:00|1080.6|1078.6|1080.4|1078.4|1080.9|1078.9|1080.3|1078.3|66
1735535400000|2024-12-30 05:10:00|1080.5|1078.5|1080.1|1078.1|1080.6|1078.6|1080.1|1078.1|65
1735535700000|2024-12-30 05:15:00|1080|1078|1080.8|1078.8|1081|1079|1080|1078|60
1735536000000|2024-12-30 05:20:00|1080.7|1078.7|1080.4|1078.4|1080.7|1078.7|1079.9|1077.9|99
1735536300000|2024-12-30 05:25:00|1080.5|1078.5|1080.5|1078.5|1080.7|1078.7|1080.1|1078.1|145
1735536600000|2024-12-30 05:30:00|1080.4|1078.4|1079|1077|1080.4|1078.4|1079|1077|107
1735536900000|2024-12-30 05:35:00|1078.9|1076.9|1080|1078|1080|1078|1078.9|1076.9|62
1735537200000|2024-12-30 05:40:00|1080.1|1078.1|1079.7|1077.7|1080.8|1078.8|1079.7|1077.7|71
1735537500000|2024-12-30 05:45:00|1079.8|1077.8|1080.1|1078.1|1080.1|1078.1|1079.7|1077.7|55
1735537800000|2024-12-30 05:50:00|1080|1078|1080.3|1078.3|1080.4|1078.4|1079.9|1077.9|32
1735538100000|2024-12-30 05:55:00|1080.4|1078.4|1080.5|1078.5|1080.5|1078.5|1080.1|1078.1|17
1735538400000|2024-12-30 06:00:00|1080.4|1078.4|1081.5|1079.5|1081.8|1079.8|1080.4|1078.4|46
1735538700000|2024-12-30 06:05:00|1081.3|1079.3|1081.9|1079.9|1082|1080|1081.3|1079.3|58
1735539000000|2024-12-30 06:10:00|1081.8|1079.8|1081.6|1079.6|1081.8|1079.8|1081.6|1079.6|79
1735539300000|2024-12-30 06:15:00|1081.5|1079.5|1081.6|1079.6|1081.9|1079.9|1081.2|1079.2|130
1735539600000|2024-12-30 06:20:00|1081.7|1079.7|1082.1|1080.1|1082.3|1080.3|1081.7|1079.7|88
1735539900000|2024-12-30 06:25:00|1082|1080|1081.4|1079.4|1082.3|1080.3|1081.4|1079.4|142
1735540200000|2024-12-30 06:30:00|1081.5|1079.5|1081.3|1079.3|1081.8|1079.8|1081.2|1079.2|192
1735540500000|2024-12-30 06:35:00|1081.2|1079.2|1081|1079|1081.3|1079.3|1080.9|1078.9|115
1735540800000|2024-12-30 06:40:00|1080.7|1078.7|1080.4|1078.4|1081|1079|1080.4|1078.4|114
1735541100000|2024-12-30 06:45:00|1080.5|1078.5|1079.9|1077.9|1080.5|1078.5|1079.8|1077.8|102
1735541400000|2024-12-30 06:50:00|1080|1078|1080.1|1078.1|1080.2|1078.2|1079.9|1077.9|25
1735541700000|2024-12-30 06:55:00|1080.2|1078.2|1080|1078|1080.4|1078.4|1080|1078|29
1735542000000|2024-12-30 07:00:00|1079.9|1077.9|1079.4|1077.4|1079.9|1077.9|1078.9|1076.9|88
1735542300000|2024-12-30 07:05:00|1079.3|1077.3|1079.6|1077.6|1079.9|1077.9|1079.3|1077.3|34
1735542600000|2024-12-30 07:10:00|1079.5|1077.5|1080.1|1078.1|1080.1|1078.1|1079.5|1077.5|30
1735542900000|2024-12-30 07:15:00|1080|1078|1079.7|1077.7|1080.3|1078.3|1079.6|1077.6|48
1735543200000|2024-12-30 07:20:00|1079.6|1077.6|1079.2|1077.2|1079.6|1077.6|1079.2|1077.2|34
1735543500000|2024-12-30 07:25:00|1079.3|1077.3|1078.9|1076.9|1079.5|1077.5|1078.8|1076.8|39
1735543800000|2024-12-30 07:30:00|1078.8|1076.8|1078.9|1076.9|1079|1077|1078.6|1076.6|49
1735544100000|2024-12-30 07:35:00|1078.8|1076.8|1079.4|1077.4|1079.4|1077.4|1078.8|1076.8|58
1735544400000|2024-12-30 07:40:00|1079.3|1077.3|1079.2|1077.2|1079.6|1077.6|1079|1077|71
1735544700000|2024-12-30 07:45:00|1079.3|1077.3|1078.9|1076.9|1079.3|1077.3|1078.9|1076.9|39
1735545000000|2024-12-30 07:50:00|1079|1077|1078.5|1076.5|1079|1077|1078.5|1076.5|58
1735545300000|2024-12-30 07:55:00|1078.6|1076.6|1078.4|1076.4|1078.6|1076.6|1078.3|1076.3|88
1735545600000|2024-12-30 08:00:00|1078.3|1076.3|1077.2|1075.2|1078.4|1076.4|1077.1|1075.1|662
1735545900000|2024-12-30 08:05:00|1077.1|1075.1|1076.4|1074.4|1077.4|1075.4|1075.9|1073.9|1542
1735546200000|2024-12-30 08:10:00|1076.3|1074.3|1075.2|1073.2|1076.4|1074.4|1075|1073|709
1735546500000|2024-12-30 08:15:00|1075.3|1073.3|1075|1073|1075.4|1073.4|1074.7|1072.7|269
1735546800000|2024-12-30 08:20:00|1075.1|1073.1|1075.2|1073.2|1075.4|1073.4|1074.7|1072.7|291
1735547100000|2024-12-30 08:25:00|1075.3|1073.3|1075.4|1073.4|1075.5|1073.5|1075.2|1073.2|241
1735547400000|2024-12-30 08:30:00|1075.5|1073.5|1075.1|1073.1|1075.5|1073.5|1075|1073|297
1735547700000|2024-12-30 08:35:00|1075|1073|1075.3|1073.3|1075.8|1073.8|1074.8|1072.8|338
1735548000000|2024-12-30 08:40:00|1075.4|1073.4|1075.2|1073.2|1075.4|1073.4|1075|1073|168
1735548300000|2024-12-30 08:45:00|1075.3|1073.3|1075.5|1073.5|1075.7|1073.7|1075.3|1073.3|160
1735548600000|2024-12-30 08:50:00|1075.4|1073.4|1075.1|1073.1|1075.5|1073.5|1075|1073|160
1735548900000|2024-12-30 08:55:00|1075|1073|1075.3|1073.3|1075.4|1073.4|1075|1073|201
1735549200000|2024-12-30 09:00:00|1075.2|1073.2|1075.9|1073.9|1076.2|1074.2|1075.2|1073.2|391
1735549500000|2024-12-30 09:05:00|1075.8|1073.8|1076.5|1074.5|1076.5|1074.5|1075.6|1073.6|255
1735549800000|2024-12-30 09:10:00|1076.4|1074.4|1076.6|1074.6|1076.7|1074.7|1076.3|1074.3|232
1735550100000|2024-12-30 09:15:00|1076.7|1074.7|1076.7|1074.7|1076.9|1074.9|1076.5|1074.5|213
1735550400000|2024-12-30 09:20:00|1076.6|1074.6|1077.3|1075.3|1077.4|1075.4|1076.6|1074.6|159
1735550700000|2024-12-30 09:25:00|1077.2|1075.2|1077.8|1075.8|1077.8|1075.8|1077.2|1075.2|277
1735551000000|2024-12-30 09:30:00|1077.9|1075.9|1077.3|1075.3|1078.1|1076.1|1077|1075|305
1735551300000|2024-12-30 09:35:00|1077.2|1075.2|1077.1|1075.1|1077.3|1075.3|1076.8|1074.8|271
1735551600000|2024-12-30 09:40:00|1077.2|1075.2|1077|1075|1077.3|1075.3|1076.6|1074.6|266
1735551900000|2024-12-30 09:45:00|1077.1|1075.1|1077.2|1075.2|1077.4|1075.4|1077.1|1075.1|154
1735552200000|2024-12-30 09:50:00|1077.3|1075.3|1077.4|1075.4|1077.7|1075.7|1077.2|1075.2|233
1735552500000|2024-12-30 09:55:00|1077.5|1075.5|1077.6|1075.6|1077.8|1075.8|1077.4|1075.4|161
1735552800000|2024-12-30 10:00:00|1077.5|1075.5|1077.6|1075.6|1077.7|1075.7|1077.3|1075.3|140
1735553100000|2024-12-30 10:05:00|1077.5|1075.5|1077.7|1075.7|1077.8|1075.8|1077.4|1075.4|136
1735553400000|2024-12-30 10:10:00|1077.6|1075.6|1078|1076|1078.3|1076.3|1077.6|1075.6|116
1735553700000|2024-12-30 10:15:00|1077.8|1075.8|1078|1076|1078.1|1076.1|1077.7|1075.7|157
1735554000000|2024-12-30 10:20:00|1077.9|1075.9|1077.8|1075.8|1078|1076|1077.7|1075.7|141
1735554300000|2024-12-30 10:25:00|1077.7|1075.7|1077.9|1075.9|1078|1076|1077.7|1075.7|172
1735554600000|2024-12-30 10:30:00|1078|1076|1078.2|1076.2|1078.2|1076.2|1077.9|1075.9|160
1735554900000|2024-12-30 10:35:00|1078.1|1076.1|1078.2|1076.2|1078.3|1076.3|1078.1|1076.1|204
1735555200000|2024-12-30 10:40:00|1078.3|1076.3|1078.2|1076.2|1078.4|1076.4|1078.1|1076.1|103
1735555500000|2024-12-30 10:45:00|1078.1|1076.1|1078.2|1076.2|1078.3|1076.3|1078.1|1076.1|138
1735555800000|2024-12-30 10:50:00|1078.3|1076.3|1078.1|1076.1|1078.4|1076.4|1078.1|1076.1|127
1735556100000|2024-12-30 10:55:00|1078.2|1076.2|1078.1|1076.1|1078.3|1076.3|1077.9|1075.9|169
1735556400000|2024-12-30 11:00:00|1078.2|1076.2|1078.5|1076.5|1078.5|1076.5|1078.2|1076.2|271
1735556700000|2024-12-30 11:05:00|1078.4|1076.4|1078.7|1076.7|1078.9|1076.9|1078.4|1076.4|208
1735557000000|2024-12-30 11:10:00|1078.8|1076.8|1078.7|1076.7|1078.9|1076.9|1078.6|1076.6|216
1735557300000|2024-12-30 11:15:00|1078.8|1076.8|1079.2|1077.2|1079.2|1077.2|1078.7|1076.7|199
1735557600000|2024-12-30 11:20:00|1079.3|1077.3|1079.6|1077.6|1079.7|1077.7|1079.3|1077.3|335
1735557900000|2024-12-30 11:25:00|1079.5|1077.5|1079.7|1077.7|1079.7|1077.7|1079.4|1077.4|154
1735558200000|2024-12-30 11:30:00|1079.6|1077.6|1079.4|1077.4|1079.6|1077.6|1079.2|1077.2|133
1735558500000|2024-12-30 11:35:00|1079.5|1077.5|1079.7|1077.7|1079.8|1077.8|1079.5|1077.5|203
1735558800000|2024-12-30 11:40:00|1079.8|1077.8|1079.6|1077.6|1079.8|1077.8|1079.6|1077.6|107
1735559100000|2024-12-30 11:45:00|1079.7|1077.7|1079.6|1077.6|1079.8|1077.8|1079.5|1077.5|151
1735559400000|2024-12-30 11:50:00|1079.7|1077.7|1079.5|1077.5|1079.7|1077.7|1079.4|1077.4|158
1735559700000|2024-12-30 11:55:00|1079.6|1077.6|1079.4|1077.4|1079.6|1077.6|1079.3|1077.3|199
1735560000000|2024-12-30 12:00:00|1079.5|1077.5|1079.5|1077.5|1079.7|1077.7|1079.2|1077.2|346
1735560300000|2024-12-30 12:05:00|1079.6|1077.6|1079.8|1077.8|1079.8|1077.8|1079.6|1077.6|145
1735560600000|2024-12-30 12:10:00|1079.7|1077.7|1079.5|1077.5|1079.7|1077.7|1079.3|1077.3|282
1735560900000|2024-12-30 12:15:00|1079.6|1077.6|1079.3|1077.3|1079.7|1077.7|1079.2|1077.2|293
1735561200000|2024-12-30 12:20:00|1079.2|1077.2|1078.6|1076.6|1079.2|1077.2|1078.5|1076.5|296
1735561500000|2024-12-30 12:25:00|1078.5|1076.5|1078.6|1076.6|1078.8|1076.8|1078.5|1076.5|181
1735561800000|2024-12-30 12:30:00|1078.7|1076.7|1078|1076|1079.1|1077.1|1078|1076|445
1735562100000|2024-12-30 12:35:00|1078.1|1076.1|1077.4|1075.4|1078.4|1076.4|1077.3|1075.3|307
1735562400000|2024-12-30 12:40:00|1077.5|1075.5|1076.6|1074.6|1077.6|1075.6|1076.4|1074.4|429
1735562700000|2024-12-30 12:45:00|1076.5|1074.5|1075.8|1073.8|1077.1|1075.1|1075.6|1073.6|529
1735563000000|2024-12-30 12:50:00|1075.9|1073.9|1076.8|1074.8|1076.9|1074.9|1075.8|1073.8|816
1735563300000|2024-12-30 12:55:00|1076.7|1074.7|1076.8|1074.8|1077|1075|1076.7|1074.7|337
1735563600000|2024-12-30 13:00:00|1076.6|1074.6|1076.4|1074.4|1077.1|1075.1|1076.4|1074.4|235
1735563900000|2024-12-30 13:05:00|1076.3|1074.3|1076.1|1074.1|1076.5|1074.5|1076|1074|215
1735564200000|2024-12-30 13:10:00|1076.2|1074.2|1075.8|1073.8|1076.2|1074.2|1075.6|1073.6|232
1735564500000|2024-12-30 13:15:00|1075.7|1073.7|1075.9|1073.9|1075.9|1073.9|1075.6|1073.6|184
1735564800000|2024-12-30 13:20:00|1076|1074|1075.8|1073.8|1076|1074|1075.6|1073.6|169
1735565100000|2024-12-30 13:25:00|1075.9|1073.9|1075.7|1073.7|1076|1074|1075.4|1073.4|293
1735565400000|2024-12-30 13:30:00|1075.6|1073.6|1075.8|1073.8|1075.9|1073.9|1075.3|1073.3|410
1735565700000|2024-12-30 13:35:00|1075.9|1073.9|1074.9|1072.9|1075.9|1073.9|1074.8|1072.8|302
1735566000000|2024-12-30 13:40:00|1074.8|1072.8|1075.1|1073.1|1075.3|1073.3|1074.7|1072.7|166
1735566300000|2024-12-30 13:45:00|1075|1073|1074.7|1072.7|1075.1|1073.1|1074.6|1072.6|191
1735566600000|2024-12-30 13:50:00|1074.6|1072.6|1073.9|1071.9|1074.8|1072.8|1073.7|1071.7|336
1735566900000|2024-12-30 13:55:00|1073.8|1071.8|1073.4|1071.4|1073.9|1071.9|1073.3|1071.3|251
1735567200000|2024-12-30 14:00:00|1073.5|1071.5|1074.1|1072.1|1074.1|1072.1|1073.3|1071.3|177
1735567500000|2024-12-30 14:05:00|1074.2|1072.2|1074.3|1072.3|1074.5|1072.5|1074|1072|315
1735567800000|2024-12-30 14:10:00|1074.2|1072.2|1074.6|1072.6|1075.1|1073.1|1074.2|1072.2|484
1735568100000|2024-12-30 14:15:00|1074.7|1072.7|1074.8|1072.8|1075|1073|1074.7|1072.7|163
1735568400000|2024-12-30 14:20:00|1074.9|1072.9|1074.5|1072.5|1075.1|1073.1|1074.4|1072.4|226
1735568700000|2024-12-30 14:25:00|1074.6|1072.6|1074.8|1072.8|1075|1073|1074.5|1072.5|277
1735569000000|2024-12-30 14:30:00|1074|1073.5|1070.7|1070.2|1074|1073.5|1070.4|1069.9|4740
1735569300000|2024-12-30 14:35:00|1070.8|1070.3|1070.3|1069.8|1070.9|1070.4|1070.2|1069.7|1896
1735569600000|2024-12-30 14:40:00|1070.4|1069.9|1070.2|1069.7|1070.7|1070.2|1069.6|1069.1|1506
1735569900000|2024-12-30 14:45:00|1070.1|1069.6|1070.2|1069.7|1070.6|1070.1|1069.6|1069.1|1199
1735570200000|2024-12-30 14:50:00|1070.3|1069.8|1070.6|1070.1|1071|1070.5|1070|1069.5|819
1735570500000|2024-12-30 14:55:00|1070.5|1070|1069.6|1069.1|1070.8|1070.3|1069.4|1068.9|1821
1735570800000|2024-12-30 15:00:00|1069.5|1069|1070.2|1069.7|1070.9|1070.4|1068.8|1068.3|1639
1735571100000|2024-12-30 15:05:00|1070.3|1069.8|1069.6|1069.1|1070.6|1070.1|1069.6|1069.1|814
1735571400000|2024-12-30 15:10:00|1069.7|1069.2|1070.3|1069.8|1070.6|1070.1|1069.1|1068.6|1106
1735571700000|2024-12-30 15:15:00|1070.2|1069.7|1070|1069.5|1070.4|1069.9|1069.3|1068.8|920
1735572000000|2024-12-30 15:20:00|1070.1|1069.6|1068.8|1068.3|1070.3|1069.8|1068.8|1068.3|673
1735572300000|2024-12-30 15:25:00|1068.7|1068.2|1068.7|1068.2|1069.2|1068.7|1068.5|1068|692
1735572600000|2024-12-30 15:30:00|1068.5|1068|1068.8|1068.3|1069.1|1068.6|1068.3|1067.8|791
1735572900000|2024-12-30 15:35:00|1068.7|1068.2|1069.9|1069.4|1069.9|1069.4|1068|1067.5|1011
1735573200000|2024-12-30 15:40:00|1069.8|1069.3|1069.3|1068.8|1070.2|1069.7|1069|1068.5|591
1735573500000|2024-12-30 15:45:00|1069.4|1068.9|1068.6|1068.1|1069.9|1069.4|1068.3|1067.8|780
1735573800000|2024-12-30 15:50:00|1068.7|1068.2|1069.2|1068.7|1069.4|1068.9|1068.7|1068.2|561
1735574100000|2024-12-30 15:55:00|1069.4|1068.9|1070.3|1069.8|1070.4|1069.9|1069.3|1068.8|532
1735574400000|2024-12-30 16:00:00|1070.4|1069.9|1070|1069.5|1070.4|1069.9|1069.7|1069.2|695
1735574700000|2024-12-30 16:05:00|1070.1|1069.6|1070|1069.5|1070.4|1069.9|1069.7|1069.2|702
1735575000000|2024-12-30 16:10:00|1070.1|1069.6|1069.5|1069|1070.2|1069.7|1069.3|1068.8|636
1735575300000|2024-12-30 16:15:00|1069.4|1068.9|1070.2|1069.7|1070.4|1069.9|1069.2|1068.7|676
1735575600000|2024-12-30 16:20:00|1070.3|1069.8|1069.3|1068.8|1070.4|1069.9|1069.2|1068.7|1129
1735575900000|2024-12-30 16:25:00|1069.2|1068.7|1069.6|1069.1|1069.8|1069.3|1069.2|1068.7|1204
1735576200000|2024-12-30 16:30:00|1069.7|1069.2|1070|1069.5|1070.3|1069.8|1069.7|1069.2|1039
1735576500000|2024-12-30 16:35:00|1069.9|1069.4|1070.2|1069.7|1070.2|1069.7|1069.7|1069.2|848
1735576800000|2024-12-30 16:40:00|1070.3|1069.8|1071.1|1070.6|1071.3|1070.8|1070.3|1069.8|698
1735577100000|2024-12-30 16:45:00|1071|1070.5|1069.5|1069|1071.1|1070.6|1069.5|1069|515
1735577400000|2024-12-30 16:50:00|1069.6|1069.1|1070.1|1069.6|1070.2|1069.7|1069.6|1069.1|285
1735577700000|2024-12-30 16:55:00|1070.2|1069.7|1070.9|1070.4|1071.3|1070.8|1070.2|1069.7|561
1735578000000|2024-12-30 17:00:00|1071.1|1070.6|1071.5|1071|1072.1|1071.6|1070.9|1070.4|415
1735578300000|2024-12-30 17:05:00|1071.6|1071.1|1071.3|1070.8|1071.8|1071.3|1071|1070.5|303
1735578600000|2024-12-30 17:10:00|1071.4|1070.9|1071.6|1071.1|1072.2|1071.7|1071.4|1070.9|428
1735578900000|2024-12-30 17:15:00|1071.7|1071.2|1071.8|1071.3|1072|1071.5|1071.7|1071.2|257
1735579200000|2024-12-30 17:20:00|1071.9|1071.4|1072.5|1072|1072.5|1072|1071.8|1071.3|485
1735579500000|2024-12-30 17:25:00|1072.6|1072.1|1072.7|1072.2|1072.9|1072.4|1072.3|1071.8|362
1735579800000|2024-12-30 17:30:00|1072.6|1072.1|1072.5|1072|1072.9|1072.4|1072.3|1071.8|262
1735580100000|2024-12-30 17:35:00|1072.4|1071.9|1072.2|1071.7|1072.6|1072.1|1072.1|1071.6|271
1735580400000|2024-12-30 17:40:00|1072.3|1071.8|1073|1072.5|1073|1072.5|1071.8|1071.3|280
1735580700000|2024-12-30 17:45:00|1072.9|1072.4|1073.6|1073.1|1073.8|1073.3|1072.9|1072.4|342
1735581000000|2024-12-30 17:50:00|1073.7|1073.2|1072.8|1072.3|1073.8|1073.3|1072.8|1072.3|386
1735581300000|2024-12-30 17:55:00|1072.7|1072.2|1073.5|1073|1073.6|1073.1|1072.3|1071.8|509
1735581600000|2024-12-30 18:00:00|1073.4|1072.9|1072.9|1072.4|1073.5|1073|1072.8|1072.3|338
1735581900000|2024-12-30 18:05:00|1073|1072.5|1073.3|1072.8|1073.4|1072.9|1072.8|1072.3|323
1735582200000|2024-12-30 18:10:00|1073.4|1072.9|1073.6|1073.1|1073.8|1073.3|1073.3|1072.8|304
1735582500000|2024-12-30 18:15:00|1073.7|1073.2|1073.3|1072.8|1073.8|1073.3|1073.1|1072.6|216
1735582800000|2024-12-30 18:20:00|1073.4|1072.9|1072.8|1072.3|1073.5|1073|1072.8|1072.3|237
1735583100000|2024-12-30 18:25:00|1072.7|1072.2|1073.1|1072.6|1073.2|1072.7|1072.3|1071.8|362
1735583400000|2024-12-30 18:30:00|1073|1072.5|1073.5|1073|1073.5|1073|1072.8|1072.3|298
1735583700000|2024-12-30 18:35:00|1073.4|1072.9|1073.2|1072.7|1073.6|1073.1|1072.6|1072.1|351
1735584000000|2024-12-30 18:40:00|1073.3|1072.8|1073.5|1073|1073.8|1073.3|1073.3|1072.8|318
1735584300000|2024-12-30 18:45:00|1073.6|1073.1|1073.4|1072.9|1073.8|1073.3|1073.4|1072.9|218
1735584600000|2024-12-30 18:50:00|1073.5|1073|1073.8|1073.3|1073.8|1073.3|1073.1|1072.6|228
1735584900000|2024-12-30 18:55:00|1073.9|1073.4|1074.1|1073.6|1074.4|1073.9|1073.7|1073.2|355
1735585200000|2024-12-30 19:00:00|1074.2|1073.7|1074.1|1073.6|1074.4|1073.9|1073.9|1073.4|289
1735585500000|2024-12-30 19:05:00|1074.2|1073.7|1074|1073.5|1074.5|1074|1073.4|1072.9|300
1735585800000|2024-12-30 19:10:00|1074.1|1073.6|1073.8|1073.3|1074.1|1073.6|1073.2|1072.7|310
1735586100000|2024-12-30 19:15:00|1073.9|1073.4|1073.8|1073.3|1074.2|1073.7|1073.7|1073.2|359
1735586400000|2024-12-30 19:20:00|1073.9|1073.4|1073.5|1073|1073.9|1073.4|1073.1|1072.6|404
1735586700000|2024-12-30 19:25:00|1073.4|1072.9|1074|1073.5|1074.4|1073.9|1073.4|1072.9|354
1735587000000|2024-12-30 19:30:00|1073.9|1073.4|1073.8|1073.3|1074.4|1073.9|1073.8|1073.3|250
1735587300000|2024-12-30 19:35:00|1073.9|1073.4|1074|1073.5|1074.1|1073.6|1073.7|1073.2|221
1735587600000|2024-12-30 19:40:00|1074.1|1073.6|1073.8|1073.3|1074.4|1073.9|1073.8|1073.3|262
1735587900000|2024-12-30 19:45:00|1073.9|1073.4|1073.9|1073.4|1074.1|1073.6|1073.8|1073.3|324
1735588200000|2024-12-30 19:50:00|1073.8|1073.3|1073.6|1073.1|1074.1|1073.6|1073.6|1073.1|238
1735588500000|2024-12-30 19:55:00|1073.5|1073|1073.6|1073.1|1073.9|1073.4|1073.4|1072.9|375
1735588800000|2024-12-30 20:00:00|1073.7|1073.2|1073.9|1073.4|1074.2|1073.7|1073.4|1072.9|607
1735589100000|2024-12-30 20:05:00|1074|1073.5|1074.2|1073.7|1074.3|1073.8|1073.7|1073.2|585
1735589400000|2024-12-30 20:10:00|1074.1|1073.6|1074.1|1073.6|1074.3|1073.8|1073.8|1073.3|595
1735589700000|2024-12-30 20:15:00|1074|1073.5|1074.7|1074.2|1074.8|1074.3|1074|1073.5|681
1735590000000|2024-12-30 20:20:00|1074.6|1074.1|1074.6|1074.1|1074.8|1074.3|1074.3|1073.8|519
1735590300000|2024-12-30 20:25:00|1074.7|1074.2|1073.5|1073|1074.8|1074.3|1073.5|1073|666
1735590600000|2024-12-30 20:30:00|1073.6|1073.1|1073.5|1073|1073.9|1073.4|1073.2|1072.7|579
1735590900000|2024-12-30 20:35:00|1073.6|1073.1|1073.1|1072.6|1073.6|1073.1|1072.9|1072.4|621
1735591200000|2024-12-30 20:40:00|1073.2|1072.7|1072.9|1072.4|1073.6|1073.1|1072.9|1072.4|874
1735591500000|2024-12-30 20:45:00|1073|1072.5|1072.9|1072.4|1073.3|1072.8|1072.7|1072.2|950
1735591800000|2024-12-30 20:50:00|1072.8|1072.3|1072.4|1071.9|1073.5|1073|1072.4|1071.9|1714
1735592100000|2024-12-30 20:55:00|1072.5|1072|1070.9|1070.4|1072.5|1072|1070.7|1070.2|10505
1735592400000|2024-12-30 21:00:00|1071.6|1069.6|1071.6|1069.6|1072.1|1070.1|1071.3|1069.3|1297
1735592700000|2024-12-30 21:05:00|1071.8|1069.8|1071.2|1069.2|1071.8|1069.8|1071|1069|215
1735593000000|2024-12-30 21:10:00|1071.1|1069.1|1071|1069|1071.3|1069.3|1070.9|1068.9|172
1735593300000|2024-12-30 21:15:00|1070.9|1068.9|1071|1069|1071.1|1069.1|1070.9|1068.9|80
1735593600000|2024-12-30 21:20:00|1071.1|1069.1|1070.9|1068.9|1071.1|1069.1|1070.8|1068.8|84
1735593900000|2024-12-30 21:25:00|1071|1069|1071.2|1069.2|1071.2|1069.2|1070.8|1068.8|37
1735594200000|2024-12-30 21:30:00|1071.1|1069.1|1071.1|1069.1|1071.1|1069.1|1070.9|1068.9|10
1735594500000|2024-12-30 21:35:00|1071.2|1069.2|1071.2|1069.2|1071.2|1069.2|1071.2|1069.2|2
1735594800000|2024-12-30 21:40:00|1071.3|1069.3|1071.1|1069.1|1071.3|1069.3|1071.1|1069.1|10
1735595100000|2024-12-30 21:45:00|1071.2|1069.2|1071.2|1069.2|1071.2|1069.2|1071.1|1069.1|13
1735595400000|2024-12-30 21:50:00|1071.1|1069.1|1071.4|1069.4|1071.4|1069.4|1071|1069|29
1735595700000|2024-12-30 21:55:00|1071.5|1069.5|1071.8|1069.8|1071.8|1069.8|1070.8|1068.8|115
1735597200000|2024-12-30 22:20:00|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1
1735599300000|2024-12-30 22:55:00|1070.7|1068.7|1070.7|1068.7|1070.7|1068.7|1070.7|1068.7|1
1735599600000|2024-12-30 23:00:00|1071.7|1069.7|1071.6|1069.6|1071.9|1069.9|1071.4|1069.4|0
1735599900000|2024-12-30 23:05:00|1071.5|1069.5|1070.8|1068.8|1071.5|1069.5|1070.2|1068.2|0
1735600200000|2024-12-30 23:10:00|1070.7|1068.7|1070.7|1068.7|1070.9|1068.9|1070.6|1068.6|0
1735600500000|2024-12-30 23:15:00|1070.8|1068.8|1071.3|1069.3|1071.5|1069.5|1070.7|1068.7|0
1735600800000|2024-12-30 23:20:00|1071.4|1069.4|1071.4|1069.4|1071.5|1069.5|1071.2|1069.2|0
1735601100000|2024-12-30 23:25:00|1071.3|1069.3|1071.3|1069.3|1071.4|1069.4|1071.2|1069.2|0
1735601400000|2024-12-30 23:30:00|1071.4|1069.4|1071.5|1069.5|1071.6|1069.6|1071.3|1069.3|0
1735601700000|2024-12-30 23:35:00|1071.6|1069.6|1071.7|1069.7|1071.9|1069.9|1071.5|1069.5|0
1735602000000|2024-12-30 23:40:00|1071.8|1069.8|1071.6|1069.6|1071.8|1069.8|1071.6|1069.6|0
1735602300000|2024-12-30 23:45:00|1071.7|1069.7|1071.5|1069.5|1071.7|1069.7|1071.4|1069.4|0
1735602600000|2024-12-30 23:50:00|1071.6|1069.6|1071.6|1069.6|1071.7|1069.7|1071.6|1069.6|0
1735602900000|2024-12-30 23:55:00|1071.5|1069.5|1071.8|1069.8|1071.8|1069.8|1071.5|1069.5|0
1735603200000|2024-12-31 00:00:00|1071.9|1069.9|1072|1070|1072.1|1070.1|1071.8|1069.8|0
1735603500000|2024-12-31 00:05:00|1071.9|1069.9|1071.7|1069.7|1072|1070|1071.7|1069.7|0
1735603800000|2024-12-31 00:10:00|1071.8|1069.8|1071.8|1069.8|1071.9|1069.9|1071.7|1069.7|0
1735604100000|2024-12-31 00:15:00|1071.9|1069.9|1071.7|1069.7|1072|1070|1071.7|1069.7|0
1735604400000|2024-12-31 00:20:00|1071.6|1069.6|1071.4|1069.4|1071.7|1069.7|1071.3|1069.3|0
1735604700000|2024-12-31 00:25:00|1071.3|1069.3|1071.3|1069.3|1071.5|1069.5|1071.2|1069.2|0
1735605000000|2024-12-31 00:30:00|1071.2|1069.2|1070.9|1068.9|1071.2|1069.2|1070.7|1068.7|0
1735605300000|2024-12-31 00:35:00|1070.8|1068.8|1071|1069|1071.2|1069.2|1070.7|1068.7|0
1735605600000|2024-12-31 00:40:00|1071.1|1069.1|1071|1069|1071.3|1069.3|1070.9|1068.9|0
1735605900000|2024-12-31 00:45:00|1070.9|1068.9|1071.1|1069.1|1071.2|1069.2|1070.9|1068.9|0
1735606200000|2024-12-31 00:50:00|1071.2|1069.2|1071.2|1069.2|1071.3|1069.3|1071.1|1069.1|0
1735606500000|2024-12-31 00:55:00|1071.1|1069.1|1070.9|1068.9|1071.2|1069.2|1070.7|1068.7|0
1735606800000|2024-12-31 01:00:00|1070.8|1068.8|1071.3|1069.3|1072.2|1070.2|1070.8|1068.8|200
1735607100000|2024-12-31 01:05:00|1071.4|1069.4|1071.6|1069.6|1071.7|1069.7|1071.1|1069.1|62
1735607400000|2024-12-31 01:10:00|1071.4|1069.4|1071.4|1069.4|1071.6|1069.6|1071.3|1069.3|13
1735607700000|2024-12-31 01:15:00|1071.5|1069.5|1073.4|1071.4|1073.4|1071.4|1071.5|1069.5|112
1735608000000|2024-12-31 01:20:00|1073.5|1071.5|1073.2|1071.2|1073.6|1071.6|1073.2|1071.2|15
1735608300000|2024-12-31 01:25:00|1073.3|1071.3|1073|1071|1073.3|1071.3|1073|1071|33
1735608600000|2024-12-31 01:30:00|1072.9|1070.9|1074.4|1072.4|1074.6|1072.6|1072.8|1070.8|146
1735608900000|2024-12-31 01:35:00|1074.3|1072.3|1074|1072|1075.3|1073.3|1074|1072|69
1735609200000|2024-12-31 01:40:00|1073.8|1071.8|1074.2|1072.2|1074.7|1072.7|1073.8|1071.8|25
1735609500000|2024-12-31 01:45:00|1074.1|1072.1|1074.8|1072.8|1074.9|1072.9|1073.9|1071.9|27
1735609800000|2024-12-31 01:50:00|1075|1073|1074.7|1072.7|1075|1073|1074.4|1072.4|23
1735610100000|2024-12-31 01:55:00|1074.6|1072.6|1074.2|1072.2|1074.7|1072.7|1074.2|1072.2|29
1735610400000|2024-12-31 02:00:00|1074.3|1072.3|1073.4|1071.4|1074.8|1072.8|1073.4|1071.4|48
1735610700000|2024-12-31 02:05:00|1073.3|1071.3|1074.5|1072.5|1074.5|1072.5|1073.3|1071.3|48
1735611000000|2024-12-31 02:10:00|1074.6|1072.6|1074.8|1072.8|1074.8|1072.8|1074.6|1072.6|14
1735611300000|2024-12-31 02:15:00|1075|1073|1075.6|1073.6|1075.7|1073.7|1075|1073|30
1735611600000|2024-12-31 02:20:00|1075.4|1073.4|1075.7|1073.7|1075.7|1073.7|1075.3|1073.3|24
1735611900000|2024-12-31 02:25:00|1075.6|1073.6|1076.3|1074.3|1076.3|1074.3|1075.6|1073.6|66
1735612200000|2024-12-31 02:30:00|1076.4|1074.4|1076.2|1074.2|1076.6|1074.6|1076.2|1074.2|38
1735612500000|2024-12-31 02:35:00|1076|1074|1075.9|1073.9|1076|1074|1075.9|1073.9|12
1735612800000|2024-12-31 02:40:00|1075.8|1073.8|1076.3|1074.3|1076.3|1074.3|1075.8|1073.8|52
1735613100000|2024-12-31 02:45:00|1076.4|1074.4|1075.8|1073.8|1076.4|1074.4|1075.8|1073.8|27
1735613400000|2024-12-31 02:50:00|1075.9|1073.9|1076|1074|1076.1|1074.1|1075.9|1073.9|7
1735613700000|2024-12-31 02:55:00|1075.8|1073.8|1075|1073|1075.9|1073.9|1074.7|1072.7|32
1735614000000|2024-12-31 03:00:00|1074.9|1072.9|1074.1|1072.1|1074.9|1072.9|1074.1|1072.1|122
1735614300000|2024-12-31 03:05:00|1074|1072|1073.4|1071.4|1074.2|1072.2|1073.4|1071.4|81
1735614600000|2024-12-31 03:10:00|1073.1|1071.1|1073.1|1071.1|1073.5|1071.5|1072.7|1070.7|327
1735614900000|2024-12-31 03:15:00|1073.3|1071.3|1073.7|1071.7|1073.8|1071.8|1073.3|1071.3|122
1735615200000|2024-12-31 03:20:00|1073.6|1071.6|1074.4|1072.4|1074.4|1072.4|1073.6|1071.6|196
1735615500000|2024-12-31 03:25:00|1074.6|1072.6|1073.9|1071.9|1074.6|1072.6|1073.8|1071.8|116
1735615800000|2024-12-31 03:30:00|1074|1072|1073.2|1071.2|1074|1072|1073.2|1071.2|30
1735616100000|2024-12-31 03:35:00|1073|1071|1072.8|1070.8|1073|1071|1072.6|1070.6|45
1735616400000|2024-12-31 03:40:00|1072.9|1070.9|1072.5|1070.5|1072.9|1070.9|1072.5|1070.5|22
1735616700000|2024-12-31 03:45:00|1072.6|1070.6|1072.8|1070.8|1073|1071|1072.6|1070.6|109
1735617000000|2024-12-31 03:50:00|1072.7|1070.7|1072.2|1070.2|1072.7|1070.7|1072.2|1070.2|117
1735617300000|2024-12-31 03:55:00|1072.3|1070.3|1072.3|1070.3|1072.6|1070.6|1072.2|1070.2|50
1735617600000|2024-12-31 04:00:00|1072.6|1070.6|1071.6|1069.6|1072.6|1070.6|1071.6|1069.6|33
1735617900000|2024-12-31 04:05:00|1071.5|1069.5|1071.4|1069.4|1072|1070|1071.4|1069.4|39
1735618200000|2024-12-31 04:10:00|1071.6|1069.6|1071.3|1069.3|1071.7|1069.7|1071.1|1069.1|23
1735618500000|2024-12-31 04:15:00|1071.2|1069.2|1070.8|1068.8|1071.2|1069.2|1070.7|1068.7|65
1735618800000|2024-12-31 04:20:00|1070.9|1068.9|1070.8|1068.8|1070.9|1068.9|1070.7|1068.7|78
1735619100000|2024-12-31 04:25:00|1070.7|1068.7|1070.8|1068.8|1070.8|1068.8|1070.6|1068.6|107
1735619400000|2024-12-31 04:30:00|1070.9|1068.9|1070.9|1068.9|1071|1069|1070.7|1068.7|63
1735619700000|2024-12-31 04:35:00|1070.8|1068.8|1070.6|1068.6|1071|1069|1070.2|1068.2|148
1735620000000|2024-12-31 04:40:00|1070.7|1068.7|1070.3|1068.3|1070.8|1068.8|1070.3|1068.3|75
1735620300000|2024-12-31 04:45:00|1070.4|1068.4|1071.2|1069.2|1071.2|1069.2|1070.4|1068.4|47
1735620600000|2024-12-31 04:50:00|1071.3|1069.3|1071.6|1069.6|1071.6|1069.6|1071.2|1069.2|40
1735620900000|2024-12-31 04:55:00|1071.7|1069.7|1071.8|1069.8|1072.3|1070.3|1071.7|1069.7|49
1735621200000|2024-12-31 05:00:00|1071.9|1069.9|1072.1|1070.1|1072.2|1070.2|1071.8|1069.8|55
1735621500000|2024-12-31 05:05:00|1072|1070|1072.1|1070.1|1072.2|1070.2|1071.9|1069.9|45
1735621800000|2024-12-31 05:10:00|1072|1070|1071.7|1069.7|1072|1070|1071.7|1069.7|28
1735622100000|2024-12-31 05:15:00|1071.8|1069.8|1071.8|1069.8|1072|1070|1071.7|1069.7|52
1735622400000|2024-12-31 05:20:00|1071.9|1069.9|1072.1|1070.1|1072.4|1070.4|1071.9|1069.9|38
1735622700000|2024-12-31 05:25:00|1072.3|1070.3|1071.6|1069.6|1072.3|1070.3|1071.5|1069.5|48
1735623000000|2024-12-31 05:30:00|1071.5|1069.5|1071.4|1069.4|1071.5|1069.5|1071.1|1069.1|145
1735623300000|2024-12-31 05:35:00|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.2|1069.2|31
1735623600000|2024-12-31 05:40:00|1071.6|1069.6|1071.3|1069.3|1071.6|1069.6|1071.3|1069.3|32
1735623900000|2024-12-31 05:45:00|1071.2|1069.2|1071.6|1069.6|1071.6|1069.6|1071.2|1069.2|45
1735624200000|2024-12-31 05:50:00|1071.7|1069.7|1071.6|1069.6|1071.7|1069.7|1071.5|1069.5|36
1735624500000|2024-12-31 05:55:00|1071.5|1069.5|1071.7|1069.7|1071.7|1069.7|1071.2|1069.2|65
1735624800000|2024-12-31 06:00:00|1071.6|1069.6|1071.2|1069.2|1071.6|1069.6|1071.2|1069.2|16
1735625100000|2024-12-31 06:05:00|1071.1|1069.1|1070.6|1068.6|1071.1|1069.1|1070.2|1068.2|114
1735625400000|2024-12-31 06:10:00|1070.7|1068.7|1070.7|1068.7|1070.8|1068.8|1070.6|1068.6|41
1735625700000|2024-12-31 06:15:00|1070.8|1068.8|1070.8|1068.8|1071.1|1069.1|1070.7|1068.7|51
1735626000000|2024-12-31 06:20:00|1070.7|1068.7|1070.2|1068.2|1070.7|1068.7|1070|1068|59
1735626300000|2024-12-31 06:25:00|1070.1|1068.1|1069.6|1067.6|1070.1|1068.1|1069.6|1067.6|55
1735626600000|2024-12-31 06:30:00|1069.7|1067.7|1069.6|1067.6|1070.1|1068.1|1069.6|1067.6|41
1735626900000|2024-12-31 06:35:00|1069.5|1067.5|1069.6|1067.6|1069.8|1067.8|1069.3|1067.3|43
1735627200000|2024-12-31 06:40:00|1069.5|1067.5|1069.5|1067.5|1069.6|1067.6|1069.3|1067.3|34
1735627500000|2024-12-31 06:45:00|1069.7|1067.7|1069.5|1067.5|1069.7|1067.7|1069.5|1067.5|21
1735627800000|2024-12-31 06:50:00|1069.6|1067.6|1069.3|1067.3|1069.7|1067.7|1069.3|1067.3|40
1735628100000|2024-12-31 06:55:00|1069.4|1067.4|1068.9|1066.9|1069.4|1067.4|1068.8|1066.8|47
1735628400000|2024-12-31 07:00:00|1069|1067|1069.3|1067.3|1069.3|1067.3|1068.9|1066.9|59
1735628700000|2024-12-31 07:05:00|1069.2|1067.2|1069.6|1067.6|1069.6|1067.6|1069.1|1067.1|33
1735629000000|2024-12-31 07:10:00|1069.5|1067.5|1069.8|1067.8|1069.8|1067.8|1069.3|1067.3|24
1735629300000|2024-12-31 07:15:00|1069.9|1067.9|1069.6|1067.6|1070|1068|1069.5|1067.5|41
1735629600000|2024-12-31 07:20:00|1069.7|1067.7|1070.2|1068.2|1070.2|1068.2|1069.6|1067.6|44
1735629900000|2024-12-31 07:25:00|1070.3|1068.3|1069.8|1067.8|1070.3|1068.3|1069.7|1067.7|63
1735630200000|2024-12-31 07:30:00|1069.7|1067.7|1069.9|1067.9|1069.9|1067.9|1069.5|1067.5|96
1735630500000|2024-12-31 07:35:00|1070|1068|1070.3|1068.3|1070.5|1068.5|1070|1068|83
1735630800000|2024-12-31 07:40:00|1070.4|1068.4|1070.8|1068.8|1070.9|1068.9|1070.3|1068.3|105
1735631100000|2024-12-31 07:45:00|1070.9|1068.9|1070.8|1068.8|1071.3|1069.3|1070.8|1068.8|119
1735631400000|2024-12-31 07:50:00|1070.9|1068.9|1071.1|1069.1|1071.2|1069.2|1070.8|1068.8|98
1735631700000|2024-12-31 07:55:00|1071.2|1069.2|1070.8|1068.8|1071.2|1069.2|1070.6|1068.6|95
1735632000000|2024-12-31 08:00:00|1070.9|1068.9|1071.1|1069.1|1071.2|1069.2|1070.6|1068.6|358
1735632300000|2024-12-31 08:05:00|1071|1069|1071.5|1069.5|1071.5|1069.5|1070.5|1068.5|427
1735632600000|2024-12-31 08:10:00|1071.6|1069.6|1070.8|1068.8|1071.7|1069.7|1070.8|1068.8|197
1735632900000|2024-12-31 08:15:00|1070.7|1068.7|1070.4|1068.4|1070.9|1068.9|1070.4|1068.4|239
1735633200000|2024-12-31 08:20:00|1070.3|1068.3|1071|1069|1071.1|1069.1|1070.3|1068.3|264
1735633500000|2024-12-31 08:25:00|1070.9|1068.9|1071.1|1069.1|1071.1|1069.1|1070.6|1068.6|160
1735633800000|2024-12-31 08:30:00|1071|1069|1071|1069|1071.4|1069.4|1070.9|1068.9|208
1735634100000|2024-12-31 08:35:00|1070.9|1068.9|1070.9|1068.9|1071|1069|1070.6|1068.6|239
1735634400000|2024-12-31 08:40:00|1070.8|1068.8|1070.9|1068.9|1071|1069|1070.2|1068.2|251
1735634700000|2024-12-31 08:45:00|1071|1069|1070.2|1068.2|1071|1069|1070.2|1068.2|115
1735635000000|2024-12-31 08:50:00|1070.3|1068.3|1070.6|1068.6|1070.7|1068.7|1070.2|1068.2|346
1735635300000|2024-12-31 08:55:00|1070.5|1068.5|1070.5|1068.5|1070.8|1068.8|1070.4|1068.4|118
1735635600000|2024-12-31 09:00:00|1070.4|1068.4|1070.6|1068.6|1071|1069|1070.4|1068.4|130
1735635900000|2024-12-31 09:05:00|1070.5|1068.5|1071.2|1069.2|1071.2|1069.2|1070.3|1068.3|143
1735636200000|2024-12-31 09:10:00|1071.1|1069.1|1072.1|1070.1|1072.1|1070.1|1071.1|1069.1|174
1735636500000|2024-12-31 09:15:00|1072|1070|1072.1|1070.1|1072.2|1070.2|1071.6|1069.6|266
1735636800000|2024-12-31 09:20:00|1072|1070|1072.4|1070.4|1072.4|1070.4|1072|1070|150
1735637100000|2024-12-31 09:25:00|1072.5|1070.5|1072.9|1070.9|1072.9|1070.9|1072.5|1070.5|102
1735637400000|2024-12-31 09:30:00|1072.8|1070.8|1072.9|1070.9|1073.2|1071.2|1072.6|1070.6|144
1735637700000|2024-12-31 09:35:00|1072.7|1070.7|1073.2|1071.2|1073.3|1071.3|1072.7|1070.7|98
1735638000000|2024-12-31 09:40:00|1073.3|1071.3|1073.4|1071.4|1073.5|1071.5|1073.1|1071.1|130
1735638300000|2024-12-31 09:45:00|1073.3|1071.3|1072.9|1070.9|1073.3|1071.3|1072.8|1070.8|104
1735638600000|2024-12-31 09:50:00|1072.8|1070.8|1072.8|1070.8|1072.9|1070.9|1072.6|1070.6|126
1735638900000|2024-12-31 09:55:00|1072.9|1070.9|1072.9|1070.9|1073.1|1071.1|1072.8|1070.8|86
1735639200000|2024-12-31 10:00:00|1073|1071|1072.1|1070.1|1073|1071|1071.9|1069.9|133
1735639500000|2024-12-31 10:05:00|1071.9|1069.9|1071.8|1069.8|1072|1070|1071.6|1069.6|151
1735639800000|2024-12-31 10:10:00|1071.7|1069.7|1071.9|1069.9|1072.1|1070.1|1071.6|1069.6|128
1735640100000|2024-12-31 10:15:00|1072|1070|1071.9|1069.9|1072.1|1070.1|1071.8|1069.8|105
1735640400000|2024-12-31 10:20:00|1072|1070|1071.9|1069.9|1072.2|1070.2|1071.8|1069.8|94
1735640700000|2024-12-31 10:25:00|1072|1070|1072|1070|1072.2|1070.2|1071.9|1069.9|83
1735641000000|2024-12-31 10:30:00|1072.1|1070.1|1072.1|1070.1|1072.1|1070.1|1071.7|1069.7|149
1735641300000|2024-12-31 10:35:00|1072.2|1070.2|1072.4|1070.4|1072.5|1070.5|1071.9|1069.9|135
1735641600000|2024-12-31 10:40:00|1072.5|1070.5|1072.6|1070.6|1072.6|1070.6|1072.3|1070.3|114
1735641900000|2024-12-31 10:45:00|1072.7|1070.7|1073|1071|1073.1|1071.1|1072.4|1070.4|157
1735642200000|2024-12-31 10:50:00|1073.1|1071.1|1073|1071|1073.4|1071.4|1072.9|1070.9|93
1735642500000|2024-12-31 10:55:00|1073.1|1071.1|1073.1|1071.1|1073.2|1071.2|1073|1071|78
1735642800000|2024-12-31 11:00:00|1073.2|1071.2|1073.5|1071.5|1073.7|1071.7|1073.1|1071.1|110
1735643100000|2024-12-31 11:05:00|1073.6|1071.6|1073.9|1071.9|1074|1072|1073.6|1071.6|112
1735643400000|2024-12-31 11:10:00|1074|1072|1073.3|1071.3|1074|1072|1073.3|1071.3|127
1735643700000|2024-12-31 11:15:00|1073.4|1071.4|1073.2|1071.2|1073.4|1071.4|1072.8|1070.8|88
1735644000000|2024-12-31 11:20:00|1073|1071|1073|1071|1073.4|1071.4|1072.9|1070.9|87
1735644300000|2024-12-31 11:25:00|1073.1|1071.1|1073.2|1071.2|1073.4|1071.4|1072.9|1070.9|74
1735644600000|2024-12-31 11:30:00|1073.1|1071.1|1072.9|1070.9|1073.2|1071.2|1072.9|1070.9|67
1735644900000|2024-12-31 11:35:00|1073|1071|1073.3|1071.3|1073.5|1071.5|1073|1071|83
1735645200000|2024-12-31 11:40:00|1073.4|1071.4|1073.3|1071.3|1073.4|1071.4|1073.1|1071.1|69
1735645500000|2024-12-31 11:45:00|1073.2|1071.2|1073.4|1071.4|1073.6|1071.6|1073.2|1071.2|90
1735645800000|2024-12-31 11:50:00|1073.5|1071.5|1073.7|1071.7|1073.9|1071.9|1073.5|1071.5|98
1735646100000|2024-12-31 11:55:00|1073.8|1071.8|1073.9|1071.9|1074|1072|1073.7|1071.7|98
1735646400000|2024-12-31 12:00:00|1074|1072|1073.9|1071.9|1074.3|1072.3|1073.8|1071.8|173
1735646700000|2024-12-31 12:05:00|1074|1072|1074.4|1072.4|1074.4|1072.4|1073.9|1071.9|167
1735647000000|2024-12-31 12:10:00|1074.3|1072.3|1074.2|1072.2|1074.3|1072.3|1074|1072|133
1735647300000|2024-12-31 12:15:00|1074.3|1072.3|1074.1|1072.1|1074.3|1072.3|1073.9|1071.9|113
1735647600000|2024-12-31 12:20:00|1074.2|1072.2|1074.3|1072.3|1074.3|1072.3|1074.1|1072.1|100
1735647900000|2024-12-31 12:25:00|1074.2|1072.2|1074.4|1072.4|1074.5|1072.5|1074.1|1072.1|113
1735648200000|2024-12-31 12:30:00|1074.3|1072.3|1073.6|1071.6|1074.3|1072.3|1073.6|1071.6|152
1735648500000|2024-12-31 12:35:00|1073.5|1071.5|1073.5|1071.5|1073.8|1071.8|1073.4|1071.4|214
1735648800000|2024-12-31 12:40:00|1073.4|1071.4|1073.9|1071.9|1073.9|1071.9|1073.4|1071.4|205
1735649100000|2024-12-31 12:45:00|1073.8|1071.8|1073.2|1071.2|1073.9|1071.9|1073.2|1071.2|144
1735649400000|2024-12-31 12:50:00|1073.3|1071.3|1073.4|1071.4|1073.5|1071.5|1073.2|1071.2|119
1735649700000|2024-12-31 12:55:00|1073.3|1071.3|1072.7|1070.7|1073.3|1071.3|1072.6|1070.6|191
1735650000000|2024-12-31 13:00:00|1072.6|1070.6|1072.6|1070.6|1072.7|1070.7|1072.3|1070.3|208
1735650300000|2024-12-31 13:05:00|1072.5|1070.5|1072.3|1070.3|1072.5|1070.5|1072.1|1070.1|99
1735650600000|2024-12-31 13:10:00|1072.4|1070.4|1072.9|1070.9|1073|1071|1072.4|1070.4|116
1735650900000|2024-12-31 13:15:00|1073|1071|1072.7|1070.7|1073.1|1071.1|1072.6|1070.6|104
1735651200000|2024-12-31 13:20:00|1072.6|1070.6|1072.6|1070.6|1072.6|1070.6|1072.1|1070.1|117
1735651500000|2024-12-31 13:25:00|1072.7|1070.7|1072.7|1070.7|1073|1071|1072.5|1070.5|119
1735651800000|2024-12-31 13:30:00|1072.6|1070.6|1072.6|1070.6|1073|1071|1072.5|1070.5|179
1735652100000|2024-12-31 13:35:00|1072.7|1070.7|1072.7|1070.7|1072.8|1070.8|1072.5|1070.5|161
1735652400000|2024-12-31 13:40:00|1072.6|1070.6|1072.4|1070.4|1072.9|1070.9|1072.3|1070.3|303
1735652700000|2024-12-31 13:45:00|1072.3|1070.3|1071.6|1069.6|1072.3|1070.3|1071.3|1069.3|484
1735653000000|2024-12-31 13:50:00|1071.7|1069.7|1071.5|1069.5|1071.8|1069.8|1071.4|1069.4|219
1735653300000|2024-12-31 13:55:00|1071.4|1069.4|1072|1070|1072.1|1070.1|1071.3|1069.3|137
1735653600000|2024-12-31 14:00:00|1071.9|1069.9|1071.7|1069.7|1072.2|1070.2|1071.6|1069.6|136
1735653900000|2024-12-31 14:05:00|1071.8|1069.8|1071.7|1069.7|1072.3|1070.3|1071.7|1069.7|124
1735654200000|2024-12-31 14:10:00|1071.6|1069.6|1071.6|1069.6|1071.9|1069.9|1071.4|1069.4|199
1735654500000|2024-12-31 14:15:00|1071.7|1069.7|1071.9|1069.9|1071.9|1069.9|1071.4|1069.4|209
1735654800000|2024-12-31 14:20:00|1072|1070|1072.1|1070.1|1072.2|1070.2|1071.9|1069.9|144
1735655100000|2024-12-31 14:25:00|1072|1070|1070.7|1068.7|1072|1070|1070.7|1068.7|332
1735655400000|2024-12-31 14:30:00|1070|1069.5|1071.3|1070.8|1072.1|1071.6|1069.9|1069.4|5598
1735655700000|2024-12-31 14:35:00|1071.4|1070.9|1069.6|1069.1|1071.6|1071.1|1069.3|1068.8|2420
1735656000000|2024-12-31 14:40:00|1069.7|1069.2|1070.7|1070.2|1071.1|1070.6|1069.5|1069|1009
1735656300000|2024-12-31 14:45:00|1070.8|1070.3|1071.2|1070.7|1071.8|1071.3|1070.8|1070.3|965
1735656600000|2024-12-31 14:50:00|1071.3|1070.8|1070.3|1069.8|1071.3|1070.8|1069.9|1069.4|1906
1735656900000|2024-12-31 14:55:00|1070.4|1069.9|1071.2|1070.7|1071.9|1071.4|1070.4|1069.9|868
1735657200000|2024-12-31 15:00:00|1071.1|1070.6|1071.2|1070.7|1071.9|1071.4|1070.6|1070.1|1034
1735657500000|2024-12-31 15:05:00|1071.1|1070.6|1069.7|1069.2|1071.3|1070.8|1069.5|1069|1014
1735657800000|2024-12-31 15:10:00|1069.8|1069.3|1071.1|1070.6|1071.1|1070.6|1069.6|1069.1|820
1735658100000|2024-12-31 15:15:00|1071.2|1070.7|1072.5|1072|1072.6|1072.1|1070.8|1070.3|758
1735658400000|2024-12-31 15:20:00|1072.4|1071.9|1072.3|1071.8|1072.6|1072.1|1071.8|1071.3|661
1735658700000|2024-12-31 15:25:00|1072.2|1071.7|1071.8|1071.3|1072.9|1072.4|1071.7|1071.2|1046
1735659000000|2024-12-31 15:30:00|1071.7|1071.2|1070.7|1070.2|1072.2|1071.7|1070.6|1070.1|710
1735659300000|2024-12-31 15:35:00|1070.8|1070.3|1072.5|1072|1072.5|1072|1070.8|1070.3|777
1735659600000|2024-12-31 15:40:00|1072.6|1072.1|1071.3|1070.8|1072.7|1072.2|1071.2|1070.7|601
1735659900000|2024-12-31 15:45:00|1071.4|1070.9|1070.6|1070.1|1071.4|1070.9|1070.5|1070|1298
1735660200000|2024-12-31 15:50:00|1070.7|1070.2|1071.5|1071|1071.6|1071.1|1070.7|1070.2|520
1735660500000|2024-12-31 15:55:00|1071.4|1070.9|1069.9|1069.4|1071.5|1071|1069.9|1069.4|674
1735660800000|2024-12-31 16:00:00|1069.8|1069.3|1069.5|1069|1070.2|1069.7|1069.2|1068.7|1120
1735661100000|2024-12-31 16:05:00|1069.4|1068.9|1069.5|1069|1069.6|1069.1|1068.9|1068.4|797
1735661400000|2024-12-31 16:10:00|1069.6|1069.1|1070|1069.5|1070|1069.5|1069|1068.5|548
1735661700000|2024-12-31 16:15:00|1069.9|1069.4|1069.1|1068.6|1070|1069.5|1069.1|1068.6|369
1735662000000|2024-12-31 16:20:00|1069|1068.5|1068.7|1068.2|1069.5|1069|1068.6|1068.1|641
1735662300000|2024-12-31 16:25:00|1068.8|1068.3|1068.3|1067.8|1070|1069.5|1068.3|1067.8|3911
1735662600000|2024-12-31 16:30:00|1068.2|1067.7|1068.8|1068.3|1068.9|1068.4|1067.8|1067.3|1804
1735662900000|2024-12-31 16:35:00|1068.7|1068.2|1068.6|1068.1|1068.9|1068.4|1068.3|1067.8|561
1735663200000|2024-12-31 16:40:00|1068.5|1068|1069.3|1068.8|1069.6|1069.1|1068.4|1067.9|593
1735663500000|2024-12-31 16:45:00|1069.4|1068.9|1069.8|1069.3|1069.8|1069.3|1069|1068.5|289
1735663800000|2024-12-31 16:50:00|1069.9|1069.4|1069.3|1068.8|1070.1|1069.6|1069.3|1068.8|361
1735664100000|2024-12-31 16:55:00|1069.2|1068.7|1069.4|1068.9|1069.6|1069.1|1069|1068.5|373
1735664400000|2024-12-31 17:00:00|1069.3|1068.8|1068.8|1068.3|1069.4|1068.9|1068.6|1068.1|563
1735664700000|2024-12-31 17:05:00|1068.9|1068.4|1069.2|1068.7|1069.3|1068.8|1068.5|1068|636
1735665000000|2024-12-31 17:10:00|1069.3|1068.8|1068.2|1067.7|1069.3|1068.8|1068.1|1067.6|395
1735665300000|2024-12-31 17:15:00|1068.3|1067.8|1068.2|1067.7|1068.4|1067.9|1067.5|1067|1293
1735665600000|2024-12-31 17:20:00|1068.3|1067.8|1067.5|1067|1068.4|1067.9|1066.7|1066.2|1400
1735665900000|2024-12-31 17:25:00|1067.6|1067.1|1066.8|1066.3|1067.9|1067.4|1066.8|1066.3|628
1735666200000|2024-12-31 17:30:00|1066.9|1066.4|1066.4|1065.9|1066.9|1066.4|1066.2|1065.7|1191
1735666500000|2024-12-31 17:35:00|1066.3|1065.8|1066.2|1065.7|1066.6|1066.1|1065.9|1065.4|951
1735666800000|2024-12-31 17:40:00|1066.1|1065.6|1066.6|1066.1|1066.8|1066.3|1066|1065.5|530
1735667100000|2024-12-31 17:45:00|1066.5|1066|1066.9|1066.4|1067.2|1066.7|1066.2|1065.7|306
1735667400000|2024-12-31 17:50:00|1067|1066.5|1067.7|1067.2|1067.7|1067.2|1066.9|1066.4|455
1735667700000|2024-12-31 17:55:00|1067.8|1067.3|1068.3|1067.8|1068.6|1068.1|1067.6|1067.1|322
1735668000000|2024-12-31 18:00:00|1068.2|1067.7|1068.4|1067.9|1068.4|1067.9|1067.7|1067.2|561
1735668300000|2024-12-31 18:05:00|1068.5|1068|1068.1|1067.6|1068.8|1068.3|1068.1|1067.6|367
1735668600000|2024-12-31 18:10:00|1068|1067.5|1067.7|1067.2|1068|1067.5|1067.4|1066.9|267
1735668900000|2024-12-31 18:15:00|1067.6|1067.1|1067.5|1067|1068.4|1067.9|1067.5|1067|446
1735669200000|2024-12-31 18:20:00|1067.4|1066.9|1066.4|1065.9|1067.6|1067.1|1066.3|1065.8|283
1735669500000|2024-12-31 18:25:00|1066.3|1065.8|1066|1065.5|1066.6|1066.1|1065.7|1065.2|443
1735669800000|2024-12-31 18:30:00|1066.1|1065.6|1066.6|1066.1|1067|1066.5|1066|1065.5|519
1735670100000|2024-12-31 18:35:00|1066.7|1066.2|1066.8|1066.3|1066.8|1066.3|1066.1|1065.6|357
1735670400000|2024-12-31 18:40:00|1066.9|1066.4|1067.2|1066.7|1067.3|1066.8|1066.8|1066.3|351
1735670700000|2024-12-31 18:45:00|1067.3|1066.8|1067.2|1066.7|1067.4|1066.9|1067|1066.5|165
1735671000000|2024-12-31 18:50:00|1067.3|1066.8|1067|1066.5|1067.6|1067.1|1067|1066.5|204
1735671300000|2024-12-31 18:55:00|1067.1|1066.6|1066.9|1066.4|1067.2|1066.7|1066.8|1066.3|286
1735671600000|2024-12-31 19:00:00|1066.8|1066.3|1066.7|1066.2|1067.1|1066.6|1066.3|1065.8|417
1735671900000|2024-12-31 19:05:00|1066.8|1066.3|1067.6|1067.1|1067.6|1067.1|1066.7|1066.2|362
1735672200000|2024-12-31 19:10:00|1067.7|1067.2|1068|1067.5|1068.2|1067.7|1067.7|1067.2|312
1735672500000|2024-12-31 19:15:00|1067.9|1067.4|1067.2|1066.7|1067.9|1067.4|1067.2|1066.7|225
1735672800000|2024-12-31 19:20:00|1067.1|1066.6|1066.8|1066.3|1067.2|1066.7|1066.7|1066.2|164
1735673100000|2024-12-31 19:25:00|1066.9|1066.4|1066.3|1065.8|1067.2|1066.7|1066.3|1065.8|372
1735673400000|2024-12-31 19:30:00|1066.2|1065.7|1066|1065.5|1066.2|1065.7|1065.9|1065.4|234
1735673700000|2024-12-31 19:35:00|1066.1|1065.6|1066.3|1065.8|1066.5|1066|1065.9|1065.4|220
1735674000000|2024-12-31 19:40:00|1066.4|1065.9|1066.2|1065.7|1066.5|1066|1065.8|1065.3|417
1735674300000|2024-12-31 19:45:00|1066.3|1065.8|1066.7|1066.2|1066.9|1066.4|1066.3|1065.8|328
1735674600000|2024-12-31 19:50:00|1066.8|1066.3|1067.4|1066.9|1067.6|1067.1|1066.8|1066.3|274
1735674900000|2024-12-31 19:55:00|1067.3|1066.8|1067.9|1067.4|1068|1067.5|1067.3|1066.8|282
1735675200000|2024-12-31 20:00:00|1068|1067.5|1068|1067.5|1068|1067.5|1067.7|1067.2|159
1735675500000|2024-12-31 20:05:00|1068.1|1067.6|1068.5|1068|1068.8|1068.3|1068.1|1067.6|281
1735675800000|2024-12-31 20:10:00|1068.4|1067.9|1067.6|1067.1|1068.6|1068.1|1067.4|1066.9|203
1735676100000|2024-12-31 20:15:00|1067.5|1067|1068.3|1067.8|1068.3|1067.8|1067.5|1067|191
1735676400000|2024-12-31 20:20:00|1068.2|1067.7|1068.6|1068.1|1068.9|1068.4|1068.1|1067.6|172
1735676700000|2024-12-31 20:25:00|1068.5|1068|1069|1068.5|1069.2|1068.7|1068.5|1068|293
1735677000000|2024-12-31 20:30:00|1068.9|1068.4|1068.3|1067.8|1069.1|1068.6|1068.2|1067.7|427
1735677300000|2024-12-31 20:35:00|1068.4|1067.9|1068|1067.5|1069|1068.5|1067.8|1067.3|733
1735677600000|2024-12-31 20:40:00|1067.9|1067.4|1067.9|1067.4|1068.3|1067.8|1067.7|1067.2|697
1735677900000|2024-12-31 20:45:00|1068|1067.5|1069.1|1068.6|1069.2|1068.7|1067.4|1066.9|1943
1735678200000|2024-12-31 20:50:00|1068.9|1068.4|1068.3|1067.8|1069|1068.5|1068.2|1067.7|2399
1735678500000|2024-12-31 20:55:00|1068.2|1067.7|1067.7|1067.2|1068.3|1067.8|1067.3|1066.8|19124
1735678800000|2024-12-31 21:00:00|1067.6|1065.6|1067.7|1065.7|1068.2|1066.2|1067.3|1065.3|2210
1735679100000|2024-12-31 21:05:00|1067.6|1065.6|1068|1066|1068|1066|1067.4|1065.4|231
1735679400000|2024-12-31 21:10:00|1067.9|1065.9|1068.3|1066.3|1068.4|1066.4|1067.8|1065.8|206
1735679700000|2024-12-31 21:15:00|1068.2|1066.2|1068.6|1066.6|1068.7|1066.7|1068.1|1066.1|193
1735680000000|2024-12-31 21:20:00|1068.5|1066.5|1068.2|1066.2|1068.5|1066.5|1068.2|1066.2|18
1735680300000|2024-12-31 21:25:00|1068.1|1066.1|1068.2|1066.2|1068.2|1066.2|1068.1|1066.1|10
1735680600000|2024-12-31 21:30:00|||||||||5
1735680900000|2024-12-31 21:35:00|1068.3|1066.3|1068.6|1066.6|1068.6|1066.6|1068.3|1066.3|6
1735681200000|2024-12-31 21:40:00|1068.7|1066.7|1068.7|1066.7|1068.7|1066.7|1068.6|1066.6|4
1735681500000|2024-12-31 21:45:00|1068.5|1066.5|1067.7|1065.7|1068.5|1066.5|1067.6|1065.6|63
1735681800000|2024-12-31 21:50:00|1067.8|1065.8|1069|1067|1069|1067|1067.8|1065.8|97
1735682100000|2024-12-31 21:55:00|1068.9|1066.9|1070|1068|1070|1068|1068.8|1066.8|147
1735769700000|2025-01-01 22:15:00|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|0
1735772400000|2025-01-01 23:00:00|1069.9|1067.9|1072.8|1070.8|1072.8|1070.8|1069.9|1067.9|0
1735772700000|2025-01-01 23:05:00|1072.6|1070.6|1072.6|1070.6|1073|1071|1072.2|1070.2|0
1735773000000|2025-01-01 23:10:00|1072.4|1070.4|1072.1|1070.1|1072.4|1070.4|1072|1070|0
1735773300000|2025-01-01 23:15:00|1072.2|1070.2|1072|1070|1072.4|1070.4|1071.9|1069.9|0
1735773600000|2025-01-01 23:20:00|1071.9|1069.9|1071.8|1069.8|1072|1070|1071.5|1069.5|0
1735773900000|2025-01-01 23:25:00|1071.7|1069.7|1071.6|1069.6|1071.8|1069.8|1071.3|1069.3|0
1735774200000|2025-01-01 23:30:00|1071.7|1069.7|1071.3|1069.3|1071.9|1069.9|1071.3|1069.3|0
1735774500000|2025-01-01 23:35:00|1071.4|1069.4|1070.3|1068.3|1071.4|1069.4|1069.5|1067.5|0
1735774800000|2025-01-01 23:40:00|1070.2|1068.2|1069.7|1067.7|1070.3|1068.3|1069.7|1067.7|0
1735775100000|2025-01-01 23:45:00|1069.8|1067.8|1069.3|1067.3|1069.9|1067.9|1069|1067|0
1735775400000|2025-01-01 23:50:00|1069.4|1067.4|1070|1068|1070.1|1068.1|1069.4|1067.4|0
1735775700000|2025-01-01 23:55:00|1069.9|1067.9|1070|1068|1070.2|1068.2|1069.9|1067.9|0
1735776000000|2025-01-02 00:00:00|1070.1|1068.1|1068|1066|1070.1|1068.1|1068|1066|0
1735776300000|2025-01-02 00:05:00|1067.9|1065.9|1068.6|1066.6|1068.8|1066.8|1067.8|1065.8|0
1735776600000|2025-01-02 00:10:00|1068.5|1066.5|1068|1066|1068.5|1066.5|1067.5|1065.5|0
1735776900000|2025-01-02 00:15:00|1067.9|1065.9|1065.7|1063.7|1068.2|1066.2|1064.9|1062.9|0
1735777200000|2025-01-02 00:20:00|1065.8|1063.8|1066.1|1064.1|1066.1|1064.1|1065.4|1063.4|0
1735777500000|2025-01-02 00:25:00|1066|1064|1065.9|1063.9|1066.4|1064.4|1065.5|1063.5|0
1735777800000|2025-01-02 00:30:00|1065.8|1063.8|1066.9|1064.9|1066.9|1064.9|1065.5|1063.5|0
1735778100000|2025-01-02 00:35:00|1066.8|1064.8|1067.4|1065.4|1067.6|1065.6|1066.4|1064.4|0
1735778400000|2025-01-02 00:40:00|1067.5|1065.5|1068.7|1066.7|1068.7|1066.7|1067.3|1065.3|0
1735778700000|2025-01-02 00:45:00|1068.8|1066.8|1069.2|1067.2|1069.5|1067.5|1068.7|1066.7|0
1735779000000|2025-01-02 00:50:00|1069.3|1067.3|1069.4|1067.4|1069.6|1067.6|1068.9|1066.9|0
1735779300000|2025-01-02 00:55:00|1069.3|1067.3|1069.2|1067.2|1069.8|1067.8|1069|1067|0
1735779600000|2025-01-02 01:00:00|1069.3|1067.3|1069.6|1067.6|1070.3|1068.3|1068.5|1066.5|107
1735779900000|2025-01-02 01:05:00|1069.7|1067.7|1068.9|1066.9|1069.7|1067.7|1068.8|1066.8|318
1735780200000|2025-01-02 01:10:00|1069|1067|1069.6|1067.6|1069.7|1067.7|1068.8|1066.8|146
1735780500000|2025-01-02 01:15:00|1070.1|1068.1|1070|1068|1072|1070|1069.9|1067.9|239
1735780800000|2025-01-02 01:20:00|1069.9|1067.9|1071|1069|1071.1|1069.1|1069.8|1067.8|195
1735781100000|2025-01-02 01:25:00|1071.1|1069.1|1070|1068|1071.2|1069.2|1069.8|1067.8|277
1735781400000|2025-01-02 01:30:00|1069.9|1067.9|1068.3|1066.3|1070.6|1068.6|1067.7|1065.7|275
1735781700000|2025-01-02 01:35:00|1067.9|1065.9|1067.7|1065.7|1068.4|1066.4|1067.5|1065.5|353
1735782000000|2025-01-02 01:40:00|1067.6|1065.6|1068.4|1066.4|1068.4|1066.4|1067|1065|243
1735782300000|2025-01-02 01:45:00|1068.3|1066.3|1067|1065|1068.5|1066.5|1066.7|1064.7|204
1735782600000|2025-01-02 01:50:00|1066.9|1064.9|1067.8|1065.8|1067.9|1065.9|1066.7|1064.7|133
1735782900000|2025-01-02 01:55:00|1067.9|1065.9|1066.8|1064.8|1068|1066|1066.8|1064.8|185
1735783200000|2025-01-02 02:00:00|1066.7|1064.7|1065.8|1063.8|1066.8|1064.8|1065.7|1063.7|115
1735783500000|2025-01-02 02:05:00|1066.2|1064.2|1066.2|1064.2|1066.7|1064.7|1066|1064|54
1735783800000|2025-01-02 02:10:00|1066.1|1064.1|1064.9|1062.9|1066.2|1064.2|1064.7|1062.7|32
1735784100000|2025-01-02 02:15:00|1065|1063|1065|1063|1065.1|1063.1|1064.2|1062.2|120
1735784400000|2025-01-02 02:20:00|1064.9|1062.9|1065.5|1063.5|1065.5|1063.5|1064.8|1062.8|125
1735784700000|2025-01-02 02:25:00|1065.3|1063.3|1065.8|1063.8|1066|1064|1065.2|1063.2|115
1735785000000|2025-01-02 02:30:00|1066.3|1064.3|1065.9|1063.9|1066.3|1064.3|1065.2|1063.2|45
1735785300000|2025-01-02 02:35:00|1066.4|1064.4|1068.3|1066.3|1068.3|1066.3|1066.2|1064.2|35
1735785600000|2025-01-02 02:40:00|1068|1066|1067.5|1065.5|1068|1066|1067.3|1065.3|16
1735785900000|2025-01-02 02:45:00|1067.3|1065.3|1069.5|1067.5|1069.6|1067.6|1067.2|1065.2|54
1735786200000|2025-01-02 02:50:00|1069.6|1067.6|1069.2|1067.2|1069.7|1067.7|1069.2|1067.2|20
1735786500000|2025-01-02 02:55:00|1069.5|1067.5|1069.3|1067.3|1069.5|1067.5|1069.2|1067.2|4
1735786800000|2025-01-02 03:00:00|1069.1|1067.1|1068.5|1066.5|1069.2|1067.2|1068.4|1066.4|48
1735787100000|2025-01-02 03:05:00|1068.4|1066.4|1067.5|1065.5|1068.4|1066.4|1067.5|1065.5|75
1735787400000|2025-01-02 03:10:00|1067.9|1065.9|1067|1065|1067.9|1065.9|1066.9|1064.9|49
1735787700000|2025-01-02 03:15:00|1066.9|1064.9|1066.9|1064.9|1066.9|1064.9|1066.9|1064.9|2
1735788000000|2025-01-02 03:20:00|1067.1|1065.1|1067.7|1065.7|1067.7|1065.7|1067.1|1065.1|14
1735788300000|2025-01-02 03:25:00|1067.6|1065.6|1067.3|1065.3|1067.6|1065.6|1067|1065|14
1735788600000|2025-01-02 03:30:00|1067.4|1065.4|1067.4|1065.4|1067.4|1065.4|1067.3|1065.3|21
1735788900000|2025-01-02 03:35:00|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|2
1735789200000|2025-01-02 03:40:00|1067.2|1065.2|1066.8|1064.8|1067.2|1065.2|1066.8|1064.8|10
1735789500000|2025-01-02 03:45:00|1066.9|1064.9|1066.6|1064.6|1067.1|1065.1|1066.6|1064.6|83
1735789800000|2025-01-02 03:50:00|1066.5|1064.5|1066.5|1064.5|1066.7|1064.7|1066.5|1064.5|6
1735790100000|2025-01-02 03:55:00|1066.7|1064.7|1066.7|1064.7|1066.7|1064.7|1066.7|1064.7|2
1735790400000|2025-01-02 04:00:00|1066.9|1064.9|1067|1065|1067.2|1065.2|1066.9|1064.9|26
1735790700000|2025-01-02 04:05:00|1066.8|1064.8|1067.4|1065.4|1067.4|1065.4|1066.8|1064.8|34
1735791000000|2025-01-02 04:10:00|1067.5|1065.5|1067|1065|1067.6|1065.6|1067|1065|37
1735791300000|2025-01-02 04:15:00|1066.9|1064.9|1067|1065|1067|1065|1066.8|1064.8|4
1735791600000|2025-01-02 04:20:00|1066.6|1064.6|1066.4|1064.4|1066.6|1064.6|1066.3|1064.3|16
1735791900000|2025-01-02 04:25:00|1066.7|1064.7|1066.6|1064.6|1066.8|1064.8|1066.6|1064.6|9
1735792200000|2025-01-02 04:30:00|1066.7|1064.7|1066.6|1064.6|1066.8|1064.8|1066.5|1064.5|15
1735792500000|2025-01-02 04:35:00|1066.7|1064.7|1066.6|1064.6|1066.7|1064.7|1066.6|1064.6|25
1735792800000|2025-01-02 04:40:00|1066.5|1064.5|1066.6|1064.6|1067|1065|1066.5|1064.5|10
1735793100000|2025-01-02 04:45:00|1066.7|1064.7|1066.7|1064.7|1066.7|1064.7|1066.6|1064.6|9
1735793400000|2025-01-02 04:50:00|1066.9|1064.9|1066.8|1064.8|1066.9|1064.9|1066.8|1064.8|3
1735793700000|2025-01-02 04:55:00|1066.9|1064.9|1066.9|1064.9|1066.9|1064.9|1066.9|1064.9|7
1735794000000|2025-01-02 05:00:00|1067.1|1065.1|1067.4|1065.4|1067.5|1065.5|1066.9|1064.9|70
1735794300000|2025-01-02 05:05:00|1067.3|1065.3|1066.3|1064.3|1067.3|1065.3|1066.3|1064.3|53
1735794600000|2025-01-02 05:10:00|1066.6|1064.6|1066.9|1064.9|1066.9|1064.9|1066.5|1064.5|23
1735794900000|2025-01-02 05:15:00|1067.1|1065.1|1068.1|1066.1|1068.1|1066.1|1066.8|1064.8|62
1735795200000|2025-01-02 05:20:00|1068.2|1066.2|1067.9|1065.9|1068.7|1066.7|1067.7|1065.7|75
1735795500000|2025-01-02 05:25:00|1068|1066|1068.9|1066.9|1068.9|1066.9|1068|1066|29
1735795800000|2025-01-02 05:30:00|1069|1067|1069.3|1067.3|1069.3|1067.3|1068.8|1066.8|38
1735796100000|2025-01-02 05:35:00|1069.4|1067.4|1068.2|1066.2|1069.6|1067.6|1068.1|1066.1|45
1735796400000|2025-01-02 05:40:00|1068.3|1066.3|1067.9|1065.9|1068.8|1066.8|1067.9|1065.9|19
1735796700000|2025-01-02 05:45:00|1067.8|1065.8|1067.6|1065.6|1067.9|1065.9|1067.5|1065.5|40
1735797000000|2025-01-02 05:50:00|1067.7|1065.7|1067.5|1065.5|1067.7|1065.7|1067.1|1065.1|77
1735797300000|2025-01-02 05:55:00|1067.3|1065.3|1067.8|1065.8|1067.8|1065.8|1067.2|1065.2|66
1735797600000|2025-01-02 06:00:00|1067.9|1065.9|1067.6|1065.6|1068|1066|1067.4|1065.4|52
1735797900000|2025-01-02 06:05:00|1067.2|1065.2|1067|1065|1067.2|1065.2|1066.6|1064.6|31
1735798200000|2025-01-02 06:10:00|1066.9|1064.9|1066.9|1064.9|1066.9|1064.9|1066.6|1064.6|17
1735798500000|2025-01-02 06:15:00|1066.7|1064.7|1066.9|1064.9|1066.9|1064.9|1066.4|1064.4|32
1735798800000|2025-01-02 06:20:00|1066.7|1064.7|1067|1065|1067.2|1065.2|1066.3|1064.3|52
1735799100000|2025-01-02 06:25:00|1066.9|1064.9|1067.3|1065.3|1067.4|1065.4|1066.8|1064.8|24
1735799400000|2025-01-02 06:30:00|1067.2|1065.2|1066.3|1064.3|1067.4|1065.4|1066.2|1064.2|49
1735799700000|2025-01-02 06:35:00|1066.2|1064.2|1065.6|1063.6|1066.2|1064.2|1065.5|1063.5|39
1735800000000|2025-01-02 06:40:00|1065.7|1063.7|1065.5|1063.5|1065.8|1063.8|1065.4|1063.4|124
1735800300000|2025-01-02 06:45:00|1065.6|1063.6|1065.3|1063.3|1065.6|1063.6|1064.9|1062.9|206
1735800600000|2025-01-02 06:50:00|1065.4|1063.4|1066.1|1064.1|1066.2|1064.2|1065.4|1063.4|124
1735800900000|2025-01-02 06:55:00|1066.2|1064.2|1066.4|1064.4|1066.6|1064.6|1066.2|1064.2|146
1735801200000|2025-01-02 07:00:00|1066.6|1064.6|1066.7|1064.7|1067.4|1065.4|1066.6|1064.6|84
1735801500000|2025-01-02 07:05:00|1066.8|1064.8|1067|1065|1067.1|1065.1|1066.8|1064.8|34
1735801800000|2025-01-02 07:10:00|1066.9|1064.9|1067|1065|1067|1065|1066.6|1064.6|68
1735802100000|2025-01-02 07:15:00|1066.9|1064.9|1066.8|1064.8|1066.9|1064.9|1066.6|1064.6|53
1735802400000|2025-01-02 07:20:00|1066.9|1064.9|1067|1065|1067.3|1065.3|1066.6|1064.6|69
1735802700000|2025-01-02 07:25:00|1067.1|1065.1|1067.1|1065.1|1067.2|1065.2|1066.9|1064.9|67
1735803000000|2025-01-02 07:30:00|1067|1065|1067.1|1065.1|1067.3|1065.3|1066.8|1064.8|145
1735803300000|2025-01-02 07:35:00|1067.2|1065.2|1067.6|1065.6|1067.9|1065.9|1067.2|1065.2|97
1735803600000|2025-01-02 07:40:00|1067.5|1065.5|1067.3|1065.3|1067.6|1065.6|1067.3|1065.3|68
1735803900000|2025-01-02 07:45:00|1067.2|1065.2|1067.5|1065.5|1067.5|1065.5|1067|1065|106
1735804200000|2025-01-02 07:50:00|1067.6|1065.6|1067.4|1065.4|1067.6|1065.6|1067.2|1065.2|92
1735804500000|2025-01-02 07:55:00|1067.5|1065.5|1066.8|1064.8|1067.5|1065.5|1066.6|1064.6|111
1735804800000|2025-01-02 08:00:00|1066.9|1064.9|1067.6|1065.6|1067.7|1065.7|1066.6|1064.6|456
1735805100000|2025-01-02 08:05:00|1067.7|1065.7|1068.2|1066.2|1068.3|1066.3|1067.6|1065.6|581
1735805400000|2025-01-02 08:10:00|1068.3|1066.3|1068.2|1066.2|1068.6|1066.6|1067.8|1065.8|356
1735805700000|2025-01-02 08:15:00|1068.3|1066.3|1067.6|1065.6|1068.3|1066.3|1067.5|1065.5|328
1735806000000|2025-01-02 08:20:00|1067.5|1065.5|1067|1065|1067.6|1065.6|1067|1065|284
1735806300000|2025-01-02 08:25:00|1066.9|1064.9|1065.9|1063.9|1066.9|1064.9|1065.8|1063.8|396
1735806600000|2025-01-02 08:30:00|1065.8|1063.8|1066.1|1064.1|1066.3|1064.3|1065.8|1063.8|186
1735806900000|2025-01-02 08:35:00|1066.3|1064.3|1066.6|1064.6|1067|1065|1066.3|1064.3|99
1735807200000|2025-01-02 08:40:00|1066.5|1064.5|1066.9|1064.9|1067.6|1065.6|1066.5|1064.5|73
1735807500000|2025-01-02 08:45:00|1067|1065|1067.7|1065.7|1067.9|1065.9|1067|1065|57
1735807800000|2025-01-02 08:50:00|1067.9|1065.9|1067.5|1065.5|1067.9|1065.9|1067.4|1065.4|53
1735808100000|2025-01-02 08:55:00|1067.6|1065.6|1068.1|1066.1|1068.1|1066.1|1067.6|1065.6|152
1735808400000|2025-01-02 09:00:00|1068|1066|1067.8|1065.8|1068.3|1066.3|1067.7|1065.7|283
1735808700000|2025-01-02 09:05:00|1067.7|1065.7|1068.5|1066.5|1068.5|1066.5|1067.7|1065.7|205
1735809000000|2025-01-02 09:10:00|1068.6|1066.6|1068.7|1066.7|1068.9|1066.9|1068.5|1066.5|243
1735809300000|2025-01-02 09:15:00|1068.6|1066.6|1068.6|1066.6|1068.7|1066.7|1068|1066|234
1735809600000|2025-01-02 09:20:00|1068.5|1066.5|1069|1067|1069|1067|1068.3|1066.3|417
1735809900000|2025-01-02 09:25:00|1068.9|1066.9|1069.5|1067.5|1069.5|1067.5|1068.6|1066.6|683
1735810200000|2025-01-02 09:30:00|1069.4|1067.4|1069.2|1067.2|1069.5|1067.5|1069|1067|157
1735810500000|2025-01-02 09:35:00|1069.3|1067.3|1069|1067|1069.3|1067.3|1068.7|1066.7|572
1735810800000|2025-01-02 09:40:00|1068.9|1066.9|1068.9|1066.9|1069|1067|1068.7|1066.7|280
1735811100000|2025-01-02 09:45:00|1068.8|1066.8|1069.2|1067.2|1069.2|1067.2|1068.7|1066.7|102
1735811400000|2025-01-02 09:50:00|1069.3|1067.3|1069.1|1067.1|1069.4|1067.4|1069|1067|81
1735811700000|2025-01-02 09:55:00|1069.2|1067.2|1069.6|1067.6|1069.6|1067.6|1069.1|1067.1|97
1735812000000|2025-01-02 10:00:00|1069.5|1067.5|1068.9|1066.9|1069.9|1067.9|1068.9|1066.9|87
1735812300000|2025-01-02 10:05:00|1069|1067|1068.7|1066.7|1069|1067|1068.5|1066.5|124
1735812600000|2025-01-02 10:10:00|1068.6|1066.6|1068.4|1066.4|1068.6|1066.6|1068|1066|61
1735812900000|2025-01-02 10:15:00|1068.3|1066.3|1069|1067|1069|1067|1068.3|1066.3|87
1735813200000|2025-01-02 10:20:00|1068.9|1066.9|1068.7|1066.7|1069|1067|1068.6|1066.6|65
1735813500000|2025-01-02 10:25:00|1068.8|1066.8|1068.8|1066.8|1068.9|1066.9|1068.6|1066.6|87
1735813800000|2025-01-02 10:30:00|1068.9|1066.9|1068.7|1066.7|1068.9|1066.9|1068.5|1066.5|244
1735814100000|2025-01-02 10:35:00|1068.8|1066.8|1068.8|1066.8|1068.9|1066.9|1068.5|1066.5|82
1735814400000|2025-01-02 10:40:00|1068.9|1066.9|1068.6|1066.6|1068.9|1066.9|1068.5|1066.5|94
1735814700000|2025-01-02 10:45:00|1068.7|1066.7|1067.7|1065.7|1068.7|1066.7|1067.6|1065.6|175
1735815000000|2025-01-02 10:50:00|1067.8|1065.8|1067.6|1065.6|1068.1|1066.1|1067.3|1065.3|156
1735815300000|2025-01-02 10:55:00|1067.5|1065.5|1067.3|1065.3|1067.7|1065.7|1067.3|1065.3|121
1735815600000|2025-01-02 11:00:00|1067.2|1065.2|1067.9|1065.9|1067.9|1065.9|1066.7|1064.7|135
1735815900000|2025-01-02 11:05:00|1067.8|1065.8|1068|1066|1068.1|1066.1|1067.8|1065.8|161
1735816200000|2025-01-02 11:10:00|1068.1|1066.1|1068.5|1066.5|1068.6|1066.6|1068.1|1066.1|74
1735816500000|2025-01-02 11:15:00|1068.4|1066.4|1068.6|1066.6|1068.6|1066.6|1068.3|1066.3|40
1735816800000|2025-01-02 11:20:00|1068.5|1066.5|1068.3|1066.3|1068.5|1066.5|1068.2|1066.2|44
1735817100000|2025-01-02 11:25:00|1068.2|1066.2|1068.2|1066.2|1068.3|1066.3|1067.9|1065.9|70
1735817400000|2025-01-02 11:30:00|1068.1|1066.1|1067.7|1065.7|1068.2|1066.2|1067.7|1065.7|36
1735817700000|2025-01-02 11:35:00|1067.8|1065.8|1068|1066|1068.2|1066.2|1067.8|1065.8|120
1735818000000|2025-01-02 11:40:00|1068.1|1066.1|1068.1|1066.1|1068.4|1066.4|1067.8|1065.8|221
1735818300000|2025-01-02 11:45:00|1068.2|1066.2|1069|1067|1069|1067|1068.2|1066.2|190
1735818600000|2025-01-02 11:50:00|1068.9|1066.9|1068.9|1066.9|1069|1067|1068.6|1066.6|70
1735818900000|2025-01-02 11:55:00|1069|1067|1069.8|1067.8|1069.8|1067.8|1069|1067|254
1735819200000|2025-01-02 12:00:00|1069.7|1067.7|1070|1068|1070.2|1068.2|1069.7|1067.7|221
1735819500000|2025-01-02 12:05:00|1069.9|1067.9|1070|1068|1070|1068|1069.5|1067.5|203
1735819800000|2025-01-02 12:10:00|1069.9|1067.9|1070|1068|1070.2|1068.2|1069.9|1067.9|61
1735820100000|2025-01-02 12:15:00|1070.1|1068.1|1070.1|1068.1|1070.4|1068.4|1070|1068|102
1735820400000|2025-01-02 12:20:00|1070.2|1068.2|1070.3|1068.3|1070.4|1068.4|1070.1|1068.1|131
1735820700000|2025-01-02 12:25:00|1070.4|1068.4|1070.1|1068.1|1070.4|1068.4|1070|1068|82
1735821000000|2025-01-02 12:30:00|1070.2|1068.2|1069.7|1067.7|1070.2|1068.2|1069.5|1067.5|78
1735821300000|2025-01-02 12:35:00|1069.6|1067.6|1069.8|1067.8|1070|1068|1069.6|1067.6|76
1735821600000|2025-01-02 12:40:00|1069.9|1067.9|1069.5|1067.5|1070|1068|1069.3|1067.3|65
1735821900000|2025-01-02 12:45:00|1069.6|1067.6|1069.7|1067.7|1069.9|1067.9|1069.5|1067.5|76
1735822200000|2025-01-02 12:50:00|1069.6|1067.6|1069.7|1067.7|1069.7|1067.7|1069.3|1067.3|208
1735822500000|2025-01-02 12:55:00|1069.6|1067.6|1069.8|1067.8|1069.8|1067.8|1069.4|1067.4|87
1735822800000|2025-01-02 13:00:00|1069.9|1067.9|1069.9|1067.9|1070|1068|1069.6|1067.6|100
1735823100000|2025-01-02 13:05:00|1070|1068|1069.9|1067.9|1070|1068|1069.7|1067.7|141
1735823400000|2025-01-02 13:10:00|1070|1068|1069.6|1067.6|1070|1068|1069.6|1067.6|88
1735823700000|2025-01-02 13:15:00|1069.7|1067.7|1069.6|1067.6|1069.7|1067.7|1069.5|1067.5|68
1735824000000|2025-01-02 13:20:00|1069.5|1067.5|1069.7|1067.7|1070|1068|1069.4|1067.4|75
1735824300000|2025-01-02 13:25:00|1069.5|1067.5|1069|1067|1069.5|1067.5|1069|1067|62
1735824600000|2025-01-02 13:30:00|1069.2|1067.2|1069.4|1067.4|1069.5|1067.5|1068.6|1066.6|240
1735824900000|2025-01-02 13:35:00|1069.5|1067.5|1069.7|1067.7|1069.9|1067.9|1069.2|1067.2|119
1735825200000|2025-01-02 13:40:00|1069.6|1067.6|1069.8|1067.8|1070|1068|1069.4|1067.4|288
1735825500000|2025-01-02 13:45:00|1069.7|1067.7|1069.5|1067.5|1069.8|1067.8|1069.2|1067.2|128
1735825800000|2025-01-02 13:50:00|1069.4|1067.4|1069|1067|1069.4|1067.4|1068.8|1066.8|98
1735826100000|2025-01-02 13:55:00|1068.9|1066.9|1068.9|1066.9|1069.2|1067.2|1068.8|1066.8|122
1735826400000|2025-01-02 14:00:00|1069|1067|1068.3|1066.3|1069|1067|1067.8|1065.8|252
1735826700000|2025-01-02 14:05:00|1068.4|1066.4|1068.7|1066.7|1068.9|1066.9|1068|1066|337
1735827000000|2025-01-02 14:10:00|1068.6|1066.6|1068.9|1066.9|1068.9|1066.9|1068.4|1066.4|200
1735827300000|2025-01-02 14:15:00|1069|1067|1068.7|1066.7|1069.2|1067.2|1068.6|1066.6|77
1735827600000|2025-01-02 14:20:00|1068.6|1066.6|1069.6|1067.6|1069.7|1067.7|1068.6|1066.6|202
1735827900000|2025-01-02 14:25:00|1069.5|1067.5|1068.7|1066.7|1069.5|1067.5|1068.6|1066.6|288
1735828200000|2025-01-02 14:30:00|1067.9|1067.4|1068.3|1067.8|1069.7|1069.2|1067.3|1066.8|4193
1735828500000|2025-01-02 14:35:00|1068.4|1067.9|1067.6|1067.1|1068.7|1068.2|1067.4|1066.9|1644
1735828800000|2025-01-02 14:40:00|1067.7|1067.2|1068.9|1068.4|1069.4|1068.9|1067.5|1067|1478
1735829100000|2025-01-02 14:45:00|1069|1068.5|1069.9|1069.4|1070.3|1069.8|1069|1068.5|1739
1735829400000|2025-01-02 14:50:00|1070|1069.5|1070.8|1070.3|1070.8|1070.3|1069.3|1068.8|1923
1735829700000|2025-01-02 14:55:00|1070.7|1070.2|1070.4|1069.9|1071|1070.5|1070.1|1069.6|1775
1735830000000|2025-01-02 15:00:00|1070.5|1070|1069.8|1069.3|1070.7|1070.2|1069.1|1068.6|1942
1735830300000|2025-01-02 15:05:00|1069.7|1069.2|1069.3|1068.8|1070.3|1069.8|1069|1068.5|1486
1735830600000|2025-01-02 15:10:00|1069.2|1068.7|1069.7|1069.2|1069.8|1069.3|1069|1068.5|1245
1735830900000|2025-01-02 15:15:00|1069.8|1069.3|1069.7|1069.2|1070.5|1070|1069.7|1069.2|824
1735831200000|2025-01-02 15:20:00|1069.8|1069.3|1068.6|1068.1|1069.9|1069.4|1068.1|1067.6|669
1735831500000|2025-01-02 15:25:00|1068.7|1068.2|1068.8|1068.3|1069.7|1069.2|1068.4|1067.9|813
1735831800000|2025-01-02 15:30:00|1068.7|1068.2|1068.7|1068.2|1069.1|1068.6|1067.7|1067.2|1556
1735832100000|2025-01-02 15:35:00|1068.6|1068.1|1069.4|1068.9|1069.8|1069.3|1068.3|1067.8|717
1735832400000|2025-01-02 15:40:00|1069.5|1069|1069.4|1068.9|1070.1|1069.6|1069.1|1068.6|1421
1735832700000|2025-01-02 15:45:00|1069.3|1068.8|1070.1|1069.6|1070.2|1069.7|1068.6|1068.1|853
1735833000000|2025-01-02 15:50:00|1070.2|1069.7|1070.3|1069.8|1071.6|1071.1|1069.8|1069.3|2115
1735833300000|2025-01-02 15:55:00|1070.2|1069.7|1070|1069.5|1070.5|1070|1069.7|1069.2|743
1735833600000|2025-01-02 16:00:00|1070.1|1069.6|1067.7|1067.2|1070.2|1069.7|1067.4|1066.9|1748
1735833900000|2025-01-02 16:05:00|1067.8|1067.3|1068.4|1067.9|1068.5|1068|1067.6|1067.1|1386
1735834200000|2025-01-02 16:10:00|1068.3|1067.8|1068.6|1068.1|1069|1068.5|1067.8|1067.3|776
1735834500000|2025-01-02 16:15:00|1068.5|1068|1069.6|1069.1|1069.6|1069.1|1068.4|1067.9|790
1735834800000|2025-01-02 16:20:00|1069.7|1069.2|1069.4|1068.9|1069.8|1069.3|1068|1067.5|1149
1735835100000|2025-01-02 16:25:00|1069.5|1069|1069.4|1068.9|1069.7|1069.2|1068.8|1068.3|844
1735835400000|2025-01-02 16:30:00|1069.3|1068.8|1069.5|1069|1069.6|1069.1|1068.4|1067.9|1373
1735835700000|2025-01-02 16:35:00|1069.4|1068.9|1069.9|1069.4|1070.1|1069.6|1069.4|1068.9|662
1735836000000|2025-01-02 16:40:00|1069.8|1069.3|1069.7|1069.2|1070.3|1069.8|1069.6|1069.1|409
1735836300000|2025-01-02 16:45:00|1069.5|1069|1070.4|1069.9|1070.4|1069.9|1069.4|1068.9|523
1735836600000|2025-01-02 16:50:00|1070.3|1069.8|1069.7|1069.2|1070.4|1069.9|1069.3|1068.8|528
1735836900000|2025-01-02 16:55:00|1069.8|1069.3|1069.8|1069.3|1070.1|1069.6|1069.4|1068.9|386
1735837200000|2025-01-02 17:00:00|1069.9|1069.4|1070.3|1069.8|1070.3|1069.8|1069.4|1068.9|442
1735837500000|2025-01-02 17:05:00|1070.1|1069.6|1069.6|1069.1|1070.4|1069.9|1069.4|1068.9|262
1735837800000|2025-01-02 17:10:00|1069.5|1069|1069.8|1069.3|1070|1069.5|1069.3|1068.8|533
1735838100000|2025-01-02 17:15:00|1069.7|1069.2|1069.1|1068.6|1069.8|1069.3|1069|1068.5|768
1735838400000|2025-01-02 17:20:00|1069|1068.5|1068.3|1067.8|1069|1068.5|1068.1|1067.6|634
1735838700000|2025-01-02 17:25:00|1068|1067.5|1066.2|1065.7|1068|1067.5|1066|1065.5|1010
1735839000000|2025-01-02 17:30:00|1066.1|1065.6|1065|1064.5|1066.1|1065.6|1064.9|1064.4|1363
1735839300000|2025-01-02 17:35:00|1065.1|1064.6|1063.9|1063.4|1065.2|1064.7|1063.8|1063.3|1504
1735839600000|2025-01-02 17:40:00|1064.1|1063.6|1064.1|1063.6|1064.7|1064.2|1063.7|1063.2|1278
1735839900000|2025-01-02 17:45:00|1064.2|1063.7|1063.4|1062.9|1064.2|1063.7|1063.4|1062.9|863
1735840200000|2025-01-02 17:50:00|1063.3|1062.8|1064.7|1064.2|1065.1|1064.6|1063.1|1062.6|818
1735840500000|2025-01-02 17:55:00|1064.8|1064.3|1065.3|1064.8|1065.6|1065.1|1064.5|1064|439
1735840800000|2025-01-02 18:00:00|1065.2|1064.7|1063.9|1063.4|1065.3|1064.8|1063.9|1063.4|612
1735841100000|2025-01-02 18:05:00|1064.1|1063.6|1064.8|1064.3|1065.3|1064.8|1063.9|1063.4|541
1735841400000|2025-01-02 18:10:00|1064.7|1064.2|1064|1063.5|1064.8|1064.3|1063.8|1063.3|533
1735841700000|2025-01-02 18:15:00|1063.9|1063.4|1064.1|1063.6|1064.2|1063.7|1063.4|1062.9|626
1735842000000|2025-01-02 18:20:00|1064.2|1063.7|1063.9|1063.4|1064.5|1064|1063.6|1063.1|468
1735842300000|2025-01-02 18:25:00|1064|1063.5|1064.2|1063.7|1064.3|1063.8|1063.4|1062.9|356
1735842600000|2025-01-02 18:30:00|1064.1|1063.6|1063.3|1062.8|1064.1|1063.6|1063|1062.5|568
1735842900000|2025-01-02 18:35:00|1063.4|1062.9|1063.2|1062.7|1064|1063.5|1063|1062.5|664
1735843200000|2025-01-02 18:40:00|1063.1|1062.6|1064.1|1063.6|1064.1|1063.6|1062.8|1062.3|1456
1735843500000|2025-01-02 18:45:00|1064|1063.5|1063.1|1062.6|1064|1063.5|1062.9|1062.4|715
1735843800000|2025-01-02 18:50:00|1063.2|1062.7|1063|1062.5|1063.3|1062.8|1062.8|1062.3|370
1735844100000|2025-01-02 18:55:00|1063.1|1062.6|1064|1063.5|1064.2|1063.7|1063.1|1062.6|330
1735844400000|2025-01-02 19:00:00|1064.1|1063.6|1064.2|1063.7|1064.3|1063.8|1063.4|1062.9|283
1735844700000|2025-01-02 19:05:00|1064.1|1063.6|1063.9|1063.4|1064.5|1064|1063.7|1063.2|352
1735845000000|2025-01-02 19:10:00|1063.8|1063.3|1063.5|1063|1064|1063.5|1063.3|1062.8|452
1735845300000|2025-01-02 19:15:00|1063.6|1063.1|1063.6|1063.1|1063.8|1063.3|1063.2|1062.7|425
1735845600000|2025-01-02 19:20:00|1063.5|1063|1064.3|1063.8|1064.4|1063.9|1063.5|1063|431
1735845900000|2025-01-02 19:25:00|1064.4|1063.9|1064.5|1064|1064.7|1064.2|1064|1063.5|383
1735846200000|2025-01-02 19:30:00|1064.4|1063.9|1064.1|1063.6|1064.5|1064|1063.9|1063.4|425
1735846500000|2025-01-02 19:35:00|1064|1063.5|1063.9|1063.4|1064.2|1063.7|1063.6|1063.1|527
1735846800000|2025-01-02 19:40:00|1064|1063.5|1063.9|1063.4|1064.4|1063.9|1063.9|1063.4|210
1735847100000|2025-01-02 19:45:00|1064|1063.5|1064.6|1064.1|1064.9|1064.4|1063.5|1063|651
1735847400000|2025-01-02 19:50:00|1064.7|1064.2|1065.1|1064.6|1065.3|1064.8|1064.5|1064|331
1735847700000|2025-01-02 19:55:00|1065|1064.5|1063.8|1063.3|1065|1064.5|1063.8|1063.3|321
1735848000000|2025-01-02 20:00:00|1063.9|1063.4|1065.1|1064.6|1065.1|1064.6|1063.9|1063.4|526
1735848300000|2025-01-02 20:05:00|1065|1064.5|1064.9|1064.4|1065.1|1064.6|1064.7|1064.2|174
1735848600000|2025-01-02 20:10:00|1065|1064.5|1065.5|1065|1065.7|1065.2|1064.7|1064.2|280
1735848900000|2025-01-02 20:15:00|1065.4|1064.9|1065.4|1064.9|1065.5|1065|1065.1|1064.6|236
1735849200000|2025-01-02 20:20:00|1065.5|1065|1065.8|1065.3|1066.1|1065.6|1065.4|1064.9|138
1735849500000|2025-01-02 20:25:00|1065.9|1065.4|1065.8|1065.3|1066|1065.5|1065.7|1065.2|154
1735849800000|2025-01-02 20:30:00|1065.9|1065.4|1065.3|1064.8|1066.2|1065.7|1065.3|1064.8|629
1735850100000|2025-01-02 20:35:00|1065.4|1064.9|1064.5|1064|1065.4|1064.9|1064.4|1063.9|424
1735850400000|2025-01-02 20:40:00|1064.6|1064.1|1064.8|1064.3|1064.9|1064.4|1064.5|1064|642
1735850700000|2025-01-02 20:45:00|1064.7|1064.2|1065|1064.5|1065.2|1064.7|1064.6|1064.1|709
1735851000000|2025-01-02 20:50:00|1065.1|1064.6|1065|1064.5|1065.9|1065.4|1064.9|1064.4|1390
1735851300000|2025-01-02 20:55:00|1064.9|1064.4|1064.6|1064.1|1065.5|1065|1064.5|1064|11156
1735851600000|2025-01-02 21:00:00|1065.4|1063.4|1066|1064|1066|1064|1065.3|1063.3|856
1735851900000|2025-01-02 21:05:00|1065.8|1063.8|1065.8|1063.8|1065.9|1063.9|1065.6|1063.6|183
1735852200000|2025-01-02 21:10:00|1065.7|1063.7|1065.7|1063.7|1065.8|1063.8|1065.4|1063.4|465
1735852500000|2025-01-02 21:15:00|1065.6|1063.6|1065.7|1063.7|1065.7|1063.7|1065.4|1063.4|31
1735852800000|2025-01-02 21:20:00|1065.6|1063.6|1065.8|1063.8|1065.8|1063.8|1065.5|1063.5|55
1735853100000|2025-01-02 21:25:00|1065.7|1063.7|1066.2|1064.2|1066.4|1064.4|1065.6|1063.6|222
1735853400000|2025-01-02 21:30:00|1066|1064|1065.8|1063.8|1066|1064|1065.8|1063.8|17
1735853700000|2025-01-02 21:35:00|1065.6|1063.6|1065.5|1063.5|1065.7|1063.7|1065.4|1063.4|25
1735854000000|2025-01-02 21:40:00|1065.3|1063.3|1065.7|1063.7|1065.7|1063.7|1065.3|1063.3|32
1735854300000|2025-01-02 21:45:00|1065.6|1063.6|1065.6|1063.6|1065.8|1063.8|1065.6|1063.6|11
1735854600000|2025-01-02 21:50:00|1065.8|1063.8|1065.7|1063.7|1065.8|1063.8|1065.4|1063.4|23
1735854900000|2025-01-02 21:55:00|1065.8|1063.8|1065.5|1063.5|1065.8|1063.8|1065.5|1063.5|33
1735858500000|2025-01-02 22:55:00|1063.7|1061.7|1064.1|1062.1|1064.1|1062.1|1063.7|1061.7|7
1735858800000|2025-01-02 23:00:00|1065.7|1063.7|1065.1|1063.1|1065.7|1063.7|1065.1|1063.1|0
1735859100000|2025-01-02 23:05:00|1065.2|1063.2|1065|1063|1065.2|1063.2|1064.7|1062.7|0
1735859400000|2025-01-02 23:10:00|1065.1|1063.1|1065.1|1063.1|1065.3|1063.3|1064.9|1062.9|0
1735859700000|2025-01-02 23:15:00|1065.2|1063.2|1065.4|1063.4|1065.4|1063.4|1065.1|1063.1|0
1735860000000|2025-01-02 23:20:00|1065.3|1063.3|1064.9|1062.9|1065.4|1063.4|1064.9|1062.9|0
1735860300000|2025-01-02 23:25:00|1065|1063|1064.7|1062.7|1065|1063|1064.4|1062.4|0
1735860600000|2025-01-02 23:30:00|1064.8|1062.8|1064.4|1062.4|1064.9|1062.9|1064.4|1062.4|0
1735860900000|2025-01-02 23:35:00|1064.5|1062.5|1064.4|1062.4|1064.5|1062.5|1064.4|1062.4|0
1735861200000|2025-01-02 23:40:00|1064.5|1062.5|1064.4|1062.4|1064.5|1062.5|1064.4|1062.4|0
1735861500000|2025-01-02 23:45:00|1064.5|1062.5|1064.2|1062.2|1064.5|1062.5|1063.9|1061.9|0
1735861800000|2025-01-02 23:50:00|1064.1|1062.1|1064.5|1062.5|1064.5|1062.5|1064.1|1062.1|0
1735862100000|2025-01-02 23:55:00|1064.4|1062.4|1064.6|1062.6|1064.6|1062.6|1064.4|1062.4|0
1735862400000|2025-01-03 00:00:00|1064.5|1062.5|1064.6|1062.6|1064.7|1062.7|1064.3|1062.3|0
1735862700000|2025-01-03 00:05:00|1064.7|1062.7|1065.8|1063.8|1065.8|1063.8|1064.7|1062.7|0
1735863000000|2025-01-03 00:10:00|1065.9|1063.9|1066|1064|1066.3|1064.3|1065.8|1063.8|0
1735863300000|2025-01-03 00:15:00|1065.9|1063.9|1066.1|1064.1|1066.3|1064.3|1065.9|1063.9|0
1735863600000|2025-01-03 00:20:00|1066.2|1064.2|1066|1064|1066.2|1064.2|1065.8|1063.8|0
1735863900000|2025-01-03 00:25:00|1066.1|1064.1|1066.7|1064.7|1066.9|1064.9|1066|1064|0
1735864200000|2025-01-03 00:30:00|1066.6|1064.6|1066.8|1064.8|1066.9|1064.9|1066.6|1064.6|0
1735864500000|2025-01-03 00:35:00|1066.9|1064.9|1067.1|1065.1|1067.2|1065.2|1066.9|1064.9|0
1735864800000|2025-01-03 00:40:00|1067.2|1065.2|1067|1065|1067.2|1065.2|1066.9|1064.9|0
1735865100000|2025-01-03 00:45:00|1066.9|1064.9|1067|1065|1067.2|1065.2|1066.9|1064.9|0
1735865400000|2025-01-03 00:50:00|1067.1|1065.1|1067.1|1065.1|1067.2|1065.2|1066.9|1064.9|0
1735865700000|2025-01-03 00:55:00|1067.2|1065.2|1067.2|1065.2|1067.2|1065.2|1067.1|1065.1|0
1735866000000|2025-01-03 01:00:00|1068.8|1066.8|1073.8|1071.8|1073.9|1071.9|1068.8|1066.8|292
1735866300000|2025-01-03 01:05:00|1073.6|1071.6|1073|1071|1073.7|1071.7|1072.7|1070.7|84
1735866600000|2025-01-03 01:10:00|1072.6|1070.6|1072.3|1070.3|1072.9|1070.9|1072.3|1070.3|23
1735866900000|2025-01-03 01:15:00|1072.4|1070.4|1073.5|1071.5|1073.9|1071.9|1072.4|1070.4|90
1735867200000|2025-01-03 01:20:00|1073.7|1071.7|1073.7|1071.7|1073.9|1071.9|1073.5|1071.5|33
1735867500000|2025-01-03 01:25:00|1073.5|1071.5|1073.1|1071.1|1073.6|1071.6|1072.7|1070.7|34
1735867800000|2025-01-03 01:30:00|1073.2|1071.2|1073.1|1071.1|1073.6|1071.6|1072.5|1070.5|141
1735868100000|2025-01-03 01:35:00|1072.6|1070.6|1071.9|1069.9|1072.6|1070.6|1071.8|1069.8|11
1735868400000|2025-01-03 01:40:00|1072.5|1070.5|1072.7|1070.7|1072.7|1070.7|1072.5|1070.5|2
1735868700000|2025-01-03 01:45:00|1072.6|1070.6|1072.8|1070.8|1072.8|1070.8|1072.5|1070.5|9
1735869000000|2025-01-03 01:50:00|1071.9|1069.9|1071.8|1069.8|1072.1|1070.1|1071.7|1069.7|9
1735869300000|2025-01-03 01:55:00|1072.7|1070.7|1072.7|1070.7|1072.7|1070.7|1072.7|1070.7|1
1735869600000|2025-01-03 02:00:00|1072.5|1070.5|1073.3|1071.3|1073.3|1071.3|1072.5|1070.5|12
1735869900000|2025-01-03 02:05:00|1073.5|1071.5|1073.2|1071.2|1073.5|1071.5|1072.6|1070.6|13
1735870200000|2025-01-03 02:10:00|1072.9|1070.9|1074.1|1072.1|1074.2|1072.2|1072.8|1070.8|24
1735870500000|2025-01-03 02:15:00|1074.6|1072.6|1075.2|1073.2|1075.4|1073.4|1074.6|1072.6|42
1735870800000|2025-01-03 02:20:00|1075.3|1073.3|1075.9|1073.9|1076|1074|1075.3|1073.3|17
1735871100000|2025-01-03 02:25:00|1076.1|1074.1|1076.7|1074.7|1077.1|1075.1|1076.1|1074.1|57
1735871400000|2025-01-03 02:30:00|1077|1075|1077.1|1075.1|1077.1|1075.1|1076.2|1074.2|22
1735871700000|2025-01-03 02:35:00|1077|1075|1076.1|1074.1|1077|1075|1076.1|1074.1|25
1735872000000|2025-01-03 02:40:00|1076.2|1074.2|1075.8|1073.8|1076.5|1074.5|1075.7|1073.7|21
1735872300000|2025-01-03 02:45:00|1075.6|1073.6|1075.8|1073.8|1075.8|1073.8|1075.4|1073.4|19
1735872600000|2025-01-03 02:50:00|1075.7|1073.7|1076|1074|1076|1074|1075.7|1073.7|10
1735872900000|2025-01-03 02:55:00|1076.2|1074.2|1076.5|1074.5|1076.5|1074.5|1076.2|1074.2|9
1735873200000|2025-01-03 03:00:00|1076.8|1074.8|1077.1|1075.1|1077.8|1075.8|1076.6|1074.6|59
1735873500000|2025-01-03 03:05:00|1077|1075|1077.5|1075.5|1077.7|1075.7|1077|1075|18
1735873800000|2025-01-03 03:10:00|1077.4|1075.4|1078.6|1076.6|1078.6|1076.6|1077.3|1075.3|34
1735874100000|2025-01-03 03:15:00|1078.5|1076.5|1077.9|1075.9|1078.5|1076.5|1077.8|1075.8|42
1735874400000|2025-01-03 03:20:00|1077.8|1075.8|1077.4|1075.4|1077.8|1075.8|1077|1075|26
1735874700000|2025-01-03 03:25:00|1077.3|1075.3|1077.1|1075.1|1077.4|1075.4|1077.1|1075.1|10
1735875000000|2025-01-03 03:30:00|1076.9|1074.9|1076.6|1074.6|1076.9|1074.9|1076.2|1074.2|34
1735875300000|2025-01-03 03:35:00|1076.5|1074.5|1076.2|1074.2|1076.6|1074.6|1076.2|1074.2|24
1735875600000|2025-01-03 03:40:00|1076.3|1074.3|1076.1|1074.1|1076.4|1074.4|1076|1074|16
1735875900000|2025-01-03 03:45:00|1076.2|1074.2|1076.5|1074.5|1076.5|1074.5|1076.2|1074.2|23
1735876200000|2025-01-03 03:50:00|1076.4|1074.4|1076.1|1074.1|1076.4|1074.4|1076|1074|9
1735876500000|2025-01-03 03:55:00|1076|1074|1076.2|1074.2|1076.2|1074.2|1076|1074|8
1735876800000|2025-01-03 04:00:00|1076.1|1074.1|1075.7|1073.7|1076.1|1074.1|1075.7|1073.7|7
1735877100000|2025-01-03 04:05:00|1075.6|1073.6|1075.5|1073.5|1075.8|1073.8|1075.5|1073.5|18
1735877400000|2025-01-03 04:10:00|1075.6|1073.6|1075.5|1073.5|1075.9|1073.9|1075.5|1073.5|28
1735877700000|2025-01-03 04:15:00|1075.4|1073.4|1075.4|1073.4|1075.5|1073.5|1075.2|1073.2|29
1735878000000|2025-01-03 04:20:00|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|3
1735878300000|2025-01-03 04:25:00|1075.4|1073.4|1075.3|1073.3|1075.4|1073.4|1075.3|1073.3|9
1735878600000|2025-01-03 04:30:00|1075.4|1073.4|1075.6|1073.6|1075.6|1073.6|1075.3|1073.3|29
1735878900000|2025-01-03 04:35:00|1075.7|1073.7|1073.8|1071.8|1075.7|1073.7|1073.7|1071.7|81
1735879200000|2025-01-03 04:40:00|1073.6|1071.6|1073.4|1071.4|1073.7|1071.7|1073.3|1071.3|25
1735879500000|2025-01-03 04:45:00|1073.3|1071.3|1073.7|1071.7|1073.7|1071.7|1073.3|1071.3|20
1735879800000|2025-01-03 04:50:00|1074|1072|1073.9|1071.9|1074|1072|1073.8|1071.8|8
1735880100000|2025-01-03 04:55:00|1073.7|1071.7|1073.5|1071.5|1073.7|1071.7|1073.4|1071.4|14
1735880400000|2025-01-03 05:00:00|1073.4|1071.4|1072.5|1070.5|1073.5|1071.5|1072.2|1070.2|68
1735880700000|2025-01-03 05:05:00|1072.3|1070.3|1071.9|1069.9|1072.3|1070.3|1071.7|1069.7|28
1735881000000|2025-01-03 05:10:00|1072.2|1070.2|1072|1070|1072.2|1070.2|1072|1070|16
1735881300000|2025-01-03 05:15:00|1072.2|1070.2|1072.1|1070.1|1072.3|1070.3|1072|1070|50
1735881600000|2025-01-03 05:20:00|1072|1070|1071.4|1069.4|1072.2|1070.2|1071.1|1069.1|37
1735881900000|2025-01-03 05:25:00|1071.5|1069.5|1071.6|1069.6|1071.6|1069.6|1071.1|1069.1|21
1735882200000|2025-01-03 05:30:00|1071.7|1069.7|1072.6|1070.6|1072.7|1070.7|1071.6|1069.6|61
1735882500000|2025-01-03 05:35:00|1072.9|1070.9|1073.3|1071.3|1073.3|1071.3|1072.5|1070.5|32
1735882800000|2025-01-03 05:40:00|1073.1|1071.1|1073|1071|1073.1|1071.1|1072.8|1070.8|14
1735883100000|2025-01-03 05:45:00|1073.3|1071.3|1073.1|1071.1|1073.3|1071.3|1073.1|1071.1|4
1735883400000|2025-01-03 05:50:00|1073.2|1071.2|1072.5|1070.5|1073.2|1071.2|1072.5|1070.5|22
1735883700000|2025-01-03 05:55:00|1072.6|1070.6|1073.1|1071.1|1073.1|1071.1|1072.4|1070.4|49
1735884000000|2025-01-03 06:00:00|1072.8|1070.8|1072.4|1070.4|1072.8|1070.8|1072.3|1070.3|17
1735884300000|2025-01-03 06:05:00|1072.3|1070.3|1072.5|1070.5|1072.5|1070.5|1072.1|1070.1|23
1735884600000|2025-01-03 06:10:00|1072.4|1070.4|1071.7|1069.7|1072.4|1070.4|1071.7|1069.7|7
1735884900000|2025-01-03 06:15:00|1071.4|1069.4|1072|1070|1072|1070|1071.1|1069.1|58
1735885200000|2025-01-03 06:20:00|1072.3|1070.3|1072.6|1070.6|1072.8|1070.8|1071.9|1069.9|16
1735885500000|2025-01-03 06:25:00|1072.7|1070.7|1072.8|1070.8|1073|1071|1072.6|1070.6|18
1735885800000|2025-01-03 06:30:00|1072.7|1070.7|1072.7|1070.7|1072.8|1070.8|1072.4|1070.4|30
1735886100000|2025-01-03 06:35:00|1072.5|1070.5|1072.2|1070.2|1072.7|1070.7|1072.2|1070.2|18
1735886400000|2025-01-03 06:40:00|1072.4|1070.4|1072.4|1070.4|1072.8|1070.8|1072.2|1070.2|24
1735886700000|2025-01-03 06:45:00|1072.5|1070.5|1071.6|1069.6|1072.5|1070.5|1071.6|1069.6|32
1735887000000|2025-01-03 06:50:00|1071.5|1069.5|1071.6|1069.6|1071.9|1069.9|1071.5|1069.5|33
1735887300000|2025-01-03 06:55:00|1071.7|1069.7|1071.8|1069.8|1072.1|1070.1|1071.6|1069.6|28
1735887600000|2025-01-03 07:00:00|1071.7|1069.7|1072.4|1070.4|1072.6|1070.6|1071.7|1069.7|64
1735887900000|2025-01-03 07:05:00|1072.2|1070.2|1071.7|1069.7|1072.2|1070.2|1071.7|1069.7|57
1735888200000|2025-01-03 07:10:00|1071.8|1069.8|1072.4|1070.4|1072.4|1070.4|1071.7|1069.7|39
1735888500000|2025-01-03 07:15:00|1072.5|1070.5|1071.9|1069.9|1072.8|1070.8|1071.3|1069.3|123
1735888800000|2025-01-03 07:20:00|1071.8|1069.8|1071.1|1069.1|1071.8|1069.8|1070.7|1068.7|103
1735889100000|2025-01-03 07:25:00|1071.2|1069.2|1071.3|1069.3|1071.7|1069.7|1071.1|1069.1|78
1735889400000|2025-01-03 07:30:00|1071.2|1069.2|1072.4|1070.4|1072.5|1070.5|1071.2|1069.2|141
1735889700000|2025-01-03 07:35:00|1072.5|1070.5|1072.2|1070.2|1072.7|1070.7|1072.1|1070.1|127
1735890000000|2025-01-03 07:40:00|1072.1|1070.1|1072.2|1070.2|1072.3|1070.3|1071.8|1069.8|87
1735890300000|2025-01-03 07:45:00|1072.1|1070.1|1072.5|1070.5|1072.6|1070.6|1072|1070|89
1735890600000|2025-01-03 07:50:00|1072.6|1070.6|1072.8|1070.8|1072.8|1070.8|1072.5|1070.5|38
1735890900000|2025-01-03 07:55:00|1072.9|1070.9|1073.3|1071.3|1073.6|1071.6|1072.9|1070.9|44
1735891200000|2025-01-03 08:00:00|1073.5|1071.5|1073.4|1071.4|1074.3|1072.3|1073.2|1071.2|297
1735891500000|2025-01-03 08:05:00|1073.3|1071.3|1073.2|1071.2|1073.8|1071.8|1073.1|1071.1|171
1735891800000|2025-01-03 08:10:00|1073.1|1071.1|1073.9|1071.9|1073.9|1071.9|1073|1071|162
1735892100000|2025-01-03 08:15:00|1073.8|1071.8|1073.5|1071.5|1073.9|1071.9|1073.2|1071.2|366
1735892400000|2025-01-03 08:20:00|1073.4|1071.4|1072.8|1070.8|1073.4|1071.4|1072.6|1070.6|236
1735892700000|2025-01-03 08:25:00|1072.9|1070.9|1071.5|1069.5|1072.9|1070.9|1071.4|1069.4|453
1735893000000|2025-01-03 08:30:00|1071.4|1069.4|1071.2|1069.2|1071.5|1069.5|1070.8|1068.8|207
1735893300000|2025-01-03 08:35:00|1071.1|1069.1|1070.9|1068.9|1071.4|1069.4|1070.8|1068.8|94
1735893600000|2025-01-03 08:40:00|1070.8|1068.8|1071|1069|1071.1|1069.1|1070.7|1068.7|67
1735893900000|2025-01-03 08:45:00|1071.2|1069.2|1070.9|1068.9|1071.3|1069.3|1070.9|1068.9|71
1735894200000|2025-01-03 08:50:00|1071.1|1069.1|1071|1069|1071.3|1069.3|1070.8|1068.8|75
1735894500000|2025-01-03 08:55:00|1071.2|1069.2|1071|1069|1071.2|1069.2|1070.8|1068.8|57
1735894800000|2025-01-03 09:00:00|1070.9|1068.9|1071.6|1069.6|1071.6|1069.6|1070.8|1068.8|56
1735895100000|2025-01-03 09:05:00|1071.8|1069.8|1072.3|1070.3|1072.3|1070.3|1071.7|1069.7|147
1735895400000|2025-01-03 09:10:00|1072.2|1070.2|1072.8|1070.8|1072.8|1070.8|1072.2|1070.2|49
1735895700000|2025-01-03 09:15:00|1072.9|1070.9|1072.6|1070.6|1073|1071|1072.4|1070.4|125
1735896000000|2025-01-03 09:20:00|1072.5|1070.5|1073.6|1071.6|1073.6|1071.6|1072.5|1070.5|64
1735896300000|2025-01-03 09:25:00|1073.7|1071.7|1073|1071|1073.7|1071.7|1072.9|1070.9|71
1735896600000|2025-01-03 09:30:00|1072.9|1070.9|1072.9|1070.9|1073|1071|1072.7|1070.7|100
1735896900000|2025-01-03 09:35:00|1072.8|1070.8|1072.3|1070.3|1072.8|1070.8|1072.2|1070.2|37
1735897200000|2025-01-03 09:40:00|1072.4|1070.4|1073.1|1071.1|1073.2|1071.2|1072.4|1070.4|82
1735897500000|2025-01-03 09:45:00|1072.9|1070.9|1072.6|1070.6|1073|1071|1072.5|1070.5|64
1735897800000|2025-01-03 09:50:00|1072.4|1070.4|1072.3|1070.3|1072.6|1070.6|1072.1|1070.1|91
1735898100000|2025-01-03 09:55:00|1072.1|1070.1|1071.9|1069.9|1072.2|1070.2|1071.9|1069.9|182
1735898400000|2025-01-03 10:00:00|1072|1070|1071.6|1069.6|1072|1070|1071.6|1069.6|82
1735898700000|2025-01-03 10:05:00|1071.7|1069.7|1071.7|1069.7|1071.8|1069.8|1071.6|1069.6|26
1735899000000|2025-01-03 10:10:00|1071.8|1069.8|1071.4|1069.4|1071.8|1069.8|1071.3|1069.3|23
1735899300000|2025-01-03 10:15:00|1071.6|1069.6|1071.4|1069.4|1071.6|1069.6|1071.3|1069.3|5
1735899600000|2025-01-03 10:20:00|1071.3|1069.3|1070.9|1068.9|1071.4|1069.4|1070.8|1068.8|76
1735899900000|2025-01-03 10:25:00|1070.8|1068.8|1071.1|1069.1|1071.1|1069.1|1070.8|1068.8|31
1735900200000|2025-01-03 10:30:00|1071|1069|1071.2|1069.2|1071.2|1069.2|1071|1069|35
1735900500000|2025-01-03 10:35:00|1071.3|1069.3|1072|1070|1072|1070|1071.2|1069.2|182
1735900800000|2025-01-03 10:40:00|1072.1|1070.1|1072|1070|1072.1|1070.1|1071.7|1069.7|69
1735901100000|2025-01-03 10:45:00|1071.9|1069.9|1071.9|1069.9|1072.1|1070.1|1071.7|1069.7|128
1735901400000|2025-01-03 10:50:00|1071.8|1069.8|1070.9|1068.9|1071.8|1069.8|1070.9|1068.9|330
1735901700000|2025-01-03 10:55:00|1071|1069|1071.1|1069.1|1071.2|1069.2|1070.9|1068.9|44
1735902000000|2025-01-03 11:00:00|1071.2|1069.2|1071.3|1069.3|1071.4|1069.4|1071.1|1069.1|58
1735902300000|2025-01-03 11:05:00|1071.2|1069.2|1070.7|1068.7|1071.2|1069.2|1070.6|1068.6|190
1735902600000|2025-01-03 11:10:00|1070.6|1068.6|1070.7|1068.7|1070.9|1068.9|1070.6|1068.6|142
1735902900000|2025-01-03 11:15:00|1070.8|1068.8|1071.6|1069.6|1071.7|1069.7|1070.8|1068.8|79
1735903200000|2025-01-03 11:20:00|1071.7|1069.7|1072.1|1070.1|1072.1|1070.1|1071.6|1069.6|26
1735903500000|2025-01-03 11:25:00|1072.3|1070.3|1072.4|1070.4|1072.5|1070.5|1072.3|1070.3|18
1735903800000|2025-01-03 11:30:00|1072.3|1070.3|1071.9|1069.9|1072.3|1070.3|1071.9|1069.9|53
1735904100000|2025-01-03 11:35:00|1072|1070|1072.6|1070.6|1072.8|1070.8|1072|1070|93
1735904400000|2025-01-03 11:40:00|1072.7|1070.7|1073|1071|1073.1|1071.1|1072.7|1070.7|57
1735904700000|2025-01-03 11:45:00|1073.1|1071.1|1073.1|1071.1|1073.2|1071.2|1073|1071|45
1735905000000|2025-01-03 11:50:00|1072.9|1070.9|1073|1071|1073.1|1071.1|1072.7|1070.7|143
1735905300000|2025-01-03 11:55:00|1073.1|1071.1|1073.1|1071.1|1073.2|1071.2|1072.7|1070.7|162
1735905600000|2025-01-03 12:00:00|1073.2|1071.2|1072.6|1070.6|1073.2|1071.2|1072.5|1070.5|132
1735905900000|2025-01-03 12:05:00|1072.5|1070.5|1072.2|1070.2|1072.6|1070.6|1072.2|1070.2|54
1735906200000|2025-01-03 12:10:00|1072.1|1070.1|1072.2|1070.2|1072.2|1070.2|1071.9|1069.9|45
1735906500000|2025-01-03 12:15:00|1072.1|1070.1|1071.6|1069.6|1072.2|1070.2|1071.6|1069.6|92
1735906800000|2025-01-03 12:20:00|1071.7|1069.7|1072.1|1070.1|1072.2|1070.2|1071.7|1069.7|153
1735907100000|2025-01-03 12:25:00|1072|1070|1072.2|1070.2|1072.2|1070.2|1071.9|1069.9|48
1735907400000|2025-01-03 12:30:00|1072.3|1070.3|1071.9|1069.9|1072.3|1070.3|1071.8|1069.8|90
1735907700000|2025-01-03 12:35:00|1071.8|1069.8|1072|1070|1072.1|1070.1|1071.7|1069.7|68
1735908000000|2025-01-03 12:40:00|1072.1|1070.1|1071.6|1069.6|1072.1|1070.1|1071.5|1069.5|34
1735908300000|2025-01-03 12:45:00|1071.7|1069.7|1071.9|1069.9|1071.9|1069.9|1071.6|1069.6|54
1735908600000|2025-01-03 12:50:00|1072|1070|1072.1|1070.1|1072.1|1070.1|1072|1070|121
1735908900000|2025-01-03 12:55:00|1072|1070|1072|1070|1072|1070|1071.9|1069.9|20
1735909200000|2025-01-03 13:00:00|1072.1|1070.1|1072.6|1070.6|1072.7|1070.7|1072|1070|80
1735909500000|2025-01-03 13:05:00|1072.5|1070.5|1072.9|1070.9|1073.1|1071.1|1072.5|1070.5|163
1735909800000|2025-01-03 13:10:00|1073|1071|1073|1071|1073.3|1071.3|1072.8|1070.8|105
1735910100000|2025-01-03 13:15:00|1073.1|1071.1|1072.7|1070.7|1073.1|1071.1|1072.7|1070.7|66
1735910400000|2025-01-03 13:20:00|1072.5|1070.5|1072.7|1070.7|1072.7|1070.7|1072.4|1070.4|54
1735910700000|2025-01-03 13:25:00|1072.6|1070.6|1073.2|1071.2|1073.3|1071.3|1072.5|1070.5|85
1735911000000|2025-01-03 13:30:00|1073.3|1071.3|1073.5|1071.5|1073.5|1071.5|1073.2|1071.2|94
1735911300000|2025-01-03 13:35:00|1073.4|1071.4|1073.3|1071.3|1073.4|1071.4|1073.2|1071.2|182
1735911600000|2025-01-03 13:40:00|1073.2|1071.2|1073.3|1071.3|1073.6|1071.6|1073.2|1071.2|156
1735911900000|2025-01-03 13:45:00|1073.4|1071.4|1073.3|1071.3|1073.4|1071.4|1073|1071|95
1735912200000|2025-01-03 13:50:00|1073.4|1071.4|1073.3|1071.3|1073.4|1071.4|1073|1071|162
1735912500000|2025-01-03 13:55:00|1073.4|1071.4|1073.6|1071.6|1073.7|1071.7|1073.2|1071.2|334
1735912800000|2025-01-03 14:00:00|1073.7|1071.7|1073.3|1071.3|1073.8|1071.8|1073.3|1071.3|266
1735913100000|2025-01-03 14:05:00|1073.2|1071.2|1073.5|1071.5|1073.5|1071.5|1072.9|1070.9|323
1735913400000|2025-01-03 14:10:00|1073.6|1071.6|1073.9|1071.9|1073.9|1071.9|1073.6|1071.6|132
1735913700000|2025-01-03 14:15:00|1073.8|1071.8|1073.9|1071.9|1074.2|1072.2|1073.7|1071.7|216
1735914000000|2025-01-03 14:20:00|1073.8|1071.8|1074.2|1072.2|1074.5|1072.5|1073.8|1071.8|183
1735914300000|2025-01-03 14:25:00|1074.3|1072.3|1073.8|1071.8|1074.5|1072.5|1073.8|1071.8|254
1735914600000|2025-01-03 14:30:00|1073|1072.5|1073.1|1072.6|1073.8|1073.3|1072.5|1072|2802
1735914900000|2025-01-03 14:35:00|1073.2|1072.7|1073.7|1073.2|1074|1073.5|1071.8|1071.3|2634
1735915200000|2025-01-03 14:40:00|1073.8|1073.3|1074.1|1073.6|1074.7|1074.2|1073.7|1073.2|2243
1735915500000|2025-01-03 14:45:00|1074|1073.5|1073.1|1072.6|1074.2|1073.7|1072.4|1071.9|1171
1735915800000|2025-01-03 14:50:00|1073|1072.5|1072.5|1072|1073.1|1072.6|1071.7|1071.2|1164
1735916100000|2025-01-03 14:55:00|1072.4|1071.9|1073.2|1072.7|1073.3|1072.8|1072.2|1071.7|1157
1735916400000|2025-01-03 15:00:00|1073.3|1072.8|1073.1|1072.6|1073.6|1073.1|1071.6|1071.1|1169
1735916700000|2025-01-03 15:05:00|1073.3|1072.8|1072.6|1072.1|1073.9|1073.4|1072.6|1072.1|399
1735917000000|2025-01-03 15:10:00|1072.7|1072.2|1071.6|1071.1|1073.2|1072.7|1071.3|1070.8|437
1735917300000|2025-01-03 15:15:00|1071.7|1071.2|1071.1|1070.6|1072.1|1071.6|1070.7|1070.2|572
1735917600000|2025-01-03 15:20:00|1071.2|1070.7|1071.7|1071.2|1072|1071.5|1070|1069.5|1262
1735917900000|2025-01-03 15:25:00|1071.8|1071.3|1072.1|1071.6|1072.3|1071.8|1071.5|1071|353
1735918200000|2025-01-03 15:30:00|1072|1071.5|1072.4|1071.9|1072.5|1072|1071.6|1071.1|419
1735918500000|2025-01-03 15:35:00|1072.5|1072|1073|1072.5|1073.1|1072.6|1072.2|1071.7|535
1735918800000|2025-01-03 15:40:00|1073.1|1072.6|1073.1|1072.6|1073.5|1073|1072.7|1072.2|589
1735919100000|2025-01-03 15:45:00|1073.2|1072.7|1073.1|1072.6|1073.4|1072.9|1072.8|1072.3|746
1735919400000|2025-01-03 15:50:00|1073.2|1072.7|1073|1072.5|1073.9|1073.4|1072.9|1072.4|580
1735919700000|2025-01-03 15:55:00|1073.1|1072.6|1073.6|1073.1|1073.8|1073.3|1073|1072.5|529
1735920000000|2025-01-03 16:00:00|1073.7|1073.2|1073.9|1073.4|1074.2|1073.7|1073.3|1072.8|871
1735920300000|2025-01-03 16:05:00|1073.8|1073.3|1073.2|1072.7|1073.9|1073.4|1073|1072.5|866
1735920600000|2025-01-03 16:10:00|1073.3|1072.8|1073.5|1073|1073.6|1073.1|1072.9|1072.4|438
1735920900000|2025-01-03 16:15:00|1073.4|1072.9|1073.3|1072.8|1073.7|1073.2|1073|1072.5|232
1735921200000|2025-01-03 16:20:00|1073.2|1072.7|1073.4|1072.9|1073.5|1073|1073.1|1072.6|441
1735921500000|2025-01-03 16:25:00|1073.3|1072.8|1073.7|1073.2|1073.9|1073.4|1073.3|1072.8|684
1735921800000|2025-01-03 16:30:00|1073.8|1073.3|1074.1|1073.6|1074.3|1073.8|1073.6|1073.1|754
1735922100000|2025-01-03 16:35:00|1074|1073.5|1073.7|1073.2|1074.1|1073.6|1073.6|1073.1|540
1735922400000|2025-01-03 16:40:00|1073.6|1073.1|1074.1|1073.6|1074.1|1073.6|1073.6|1073.1|405
1735922700000|2025-01-03 16:45:00|1074|1073.5|1074.2|1073.7|1074.3|1073.8|1073.9|1073.4|253
1735923000000|2025-01-03 16:50:00|1074.1|1073.6|1074.1|1073.6|1074.3|1073.8|1073.9|1073.4|531
1735923300000|2025-01-03 16:55:00|1074|1073.5|1074|1073.5|1074.3|1073.8|1073.8|1073.3|268
1735923600000|2025-01-03 17:00:00|1074.1|1073.6|1074.6|1074.1|1074.6|1074.1|1074.1|1073.6|274
1735923900000|2025-01-03 17:05:00|1074.7|1074.2|1075|1074.5|1075.1|1074.6|1074.6|1074.1|255
1735924200000|2025-01-03 17:10:00|1074.9|1074.4|1074.5|1074|1075|1074.5|1074.5|1074|383
1735924500000|2025-01-03 17:15:00|1074.6|1074.1|1074.2|1073.7|1074.9|1074.4|1074.2|1073.7|200
1735924800000|2025-01-03 17:20:00|1074.3|1073.8|1074|1073.5|1074.3|1073.8|1073.7|1073.2|203
1735925100000|2025-01-03 17:25:00|1074.1|1073.6|1073.7|1073.2|1074.5|1074|1073.7|1073.2|178
1735925400000|2025-01-03 17:30:00|1073.8|1073.3|1074|1073.5|1074|1073.5|1073.6|1073.1|285
1735925700000|2025-01-03 17:35:00|1073.9|1073.4|1073.7|1073.2|1073.9|1073.4|1073.5|1073|214
1735926000000|2025-01-03 17:40:00|1073.8|1073.3|1073.9|1073.4|1074.1|1073.6|1073.8|1073.3|219
1735926300000|2025-01-03 17:45:00|1073.8|1073.3|1073.8|1073.3|1073.9|1073.4|1073.4|1072.9|355
1735926600000|2025-01-03 17:50:00|1073.7|1073.2|1073.7|1073.2|1074|1073.5|1073.6|1073.1|258
1735926900000|2025-01-03 17:55:00|1073.8|1073.3|1073.9|1073.4|1073.9|1073.4|1073.7|1073.2|258
1735927200000|2025-01-03 18:00:00|1073.8|1073.3|1073.8|1073.3|1073.9|1073.4|1073.5|1073|282
1735927500000|2025-01-03 18:05:00|1073.9|1073.4|1073.9|1073.4|1074.1|1073.6|1073.8|1073.3|151
1735927800000|2025-01-03 18:10:00|1074|1073.5|1074.1|1073.6|1074.1|1073.6|1073.8|1073.3|75
1735928100000|2025-01-03 18:15:00|1074|1073.5|1074|1073.5|1074.1|1073.6|1073.9|1073.4|109
1735928400000|2025-01-03 18:20:00|1074.1|1073.6|1073.9|1073.4|1074.3|1073.8|1073.8|1073.3|103
1735928700000|2025-01-03 18:25:00|1074|1073.5|1074.9|1074.4|1074.9|1074.4|1074|1073.5|227
1735929000000|2025-01-03 18:30:00|1074.8|1074.3|1074.5|1074|1075|1074.5|1074.5|1074|211
1735929300000|2025-01-03 18:35:00|1074.4|1073.9|1074.8|1074.3|1074.8|1074.3|1074.4|1073.9|215
1735929600000|2025-01-03 18:40:00|1074.7|1074.2|1074.5|1074|1074.9|1074.4|1074.4|1073.9|163
1735929900000|2025-01-03 18:45:00|1074.6|1074.1|1074.5|1074|1074.7|1074.2|1074.5|1074|126
1735930200000|2025-01-03 18:50:00|1074.4|1073.9|1074.3|1073.8|1074.4|1073.9|1074|1073.5|138
1735930500000|2025-01-03 18:55:00|1074.2|1073.7|1074.4|1073.9|1074.6|1074.1|1074.2|1073.7|333
1735930800000|2025-01-03 19:00:00|1074.3|1073.8|1074.5|1074|1074.7|1074.2|1074.2|1073.7|224
1735931100000|2025-01-03 19:05:00|1074.6|1074.1|1074.9|1074.4|1075.1|1074.6|1074.6|1074.1|286
1735931400000|2025-01-03 19:10:00|1075|1074.5|1075|1074.5|1075.4|1074.9|1075|1074.5|231
1735931700000|2025-01-03 19:15:00|1075.1|1074.6|1075.5|1075|1075.5|1075|1075|1074.5|183
1735932000000|2025-01-03 19:20:00|1075.4|1074.9|1075.5|1075|1075.7|1075.2|1075.4|1074.9|164
1735932300000|2025-01-03 19:25:00|1075.6|1075.1|1075.8|1075.3|1075.9|1075.4|1075.5|1075|337
1735932600000|2025-01-03 19:30:00|1075.9|1075.4|1075.9|1075.4|1076.1|1075.6|1075.8|1075.3|424
1735932900000|2025-01-03 19:35:00|1076|1075.5|1076|1075.5|1076.3|1075.8|1076|1075.5|248
1735933200000|2025-01-03 19:40:00|1075.9|1075.4|1075.9|1075.4|1076.1|1075.6|1075.8|1075.3|219
1735933500000|2025-01-03 19:45:00|1075.8|1075.3|1075.5|1075|1075.8|1075.3|1075.5|1075|144
1735933800000|2025-01-03 19:50:00|1075.6|1075.1|1075.2|1074.7|1075.6|1075.1|1075.1|1074.6|261
1735934100000|2025-01-03 19:55:00|1075.3|1074.8|1075.4|1074.9|1075.4|1074.9|1074.9|1074.4|440
1735934400000|2025-01-03 20:00:00|1075.3|1074.8|1075.1|1074.6|1075.3|1074.8|1074.8|1074.3|306
1735934700000|2025-01-03 20:05:00|1075.2|1074.7|1075|1074.5|1075.4|1074.9|1074.9|1074.4|236
1735935000000|2025-01-03 20:10:00|1075.1|1074.6|1075.5|1075|1075.5|1075|1075|1074.5|189
1735935300000|2025-01-03 20:15:00|1075.4|1074.9|1075.3|1074.8|1075.4|1074.9|1075.1|1074.6|185
1735935600000|2025-01-03 20:20:00|1075.4|1074.9|1075.2|1074.7|1075.5|1075|1075|1074.5|179
1735935900000|2025-01-03 20:25:00|1075.3|1074.8|1075.2|1074.7|1075.4|1074.9|1075.1|1074.6|379
1735936200000|2025-01-03 20:30:00|1075.1|1074.6|1075.3|1074.8|1075.3|1074.8|1074.8|1074.3|665
1735936500000|2025-01-03 20:35:00|1075.4|1074.9|1075.6|1075.1|1075.7|1075.2|1075.2|1074.7|306
1735936800000|2025-01-03 20:40:00|1075.5|1075|1074.7|1074.2|1075.5|1075|1074.7|1074.2|465
1735937100000|2025-01-03 20:45:00|1074.8|1074.3|1074.7|1074.2|1075|1074.5|1074.3|1073.8|935
1735937400000|2025-01-03 20:50:00|1074.8|1074.3|1074.9|1074.4|1075|1074.5|1074.5|1074|1202
1735937700000|2025-01-03 20:55:00|1074.8|1074.3|1075.8|1075.3|1076.1|1075.6|1074.8|1074.3|11445
1735938000000|2025-01-03 21:00:00|1076.6|1074.6|1076|1074|1076.6|1074.6|1075.9|1073.9|1303
1735938300000|2025-01-03 21:05:00|1076.1|1074.1|1076.1|1074.1|1076.1|1074.1|1075.9|1073.9|66
1735938600000|2025-01-03 21:10:00|1076|1074|1076|1074|1076|1074|1075.7|1073.7|47
1735938900000|2025-01-03 21:15:00|1075.9|1073.9|1075.9|1073.9|1076.2|1074.2|1075.9|1073.9|155
1735939200000|2025-01-03 21:20:00|1076|1074|1075.9|1073.9|1076.1|1074.1|1075.9|1073.9|31
1735939500000|2025-01-03 21:25:00|1076|1074|1076|1074|1076|1074|1075.9|1073.9|13
1735939800000|2025-01-03 21:30:00|1075.9|1073.9|1075.7|1073.7|1076|1074|1075.7|1073.7|42
1735940100000|2025-01-03 21:35:00|1075.8|1073.8|1075.8|1073.8|1075.9|1073.9|1075.7|1073.7|12
1735940400000|2025-01-03 21:40:00|1075.9|1073.9|1075.9|1073.9|1075.9|1073.9|1075.9|1073.9|3
1735940700000|2025-01-03 21:45:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.7|1073.7|6
1735941000000|2025-01-03 21:50:00|1075.7|1073.7|1075.6|1073.6|1075.8|1073.8|1075.6|1073.6|35
1735941300000|2025-01-03 21:55:00|1075.5|1073.5|1076.5|1074.5|1076.5|1074.5|1075.5|1073.5|86
1736118300000|2025-01-05 23:05:00|1077.6|1075.6|1077.3|1075.3|1077.7|1075.7|1077.1|1075.1|0
1736118600000|2025-01-05 23:10:00|1077.4|1075.4|1077.8|1075.8|1077.8|1075.8|1077.4|1075.4|0
1736118900000|2025-01-05 23:15:00|1077.7|1075.7|1077.6|1075.6|1077.9|1075.9|1077.3|1075.3|0
1736119200000|2025-01-05 23:20:00|1077.7|1075.7|1077.5|1075.5|1077.7|1075.7|1077.5|1075.5|0
1736119500000|2025-01-05 23:25:00|1077.6|1075.6|1077.5|1075.5|1077.8|1075.8|1077.5|1075.5|0
1736119800000|2025-01-05 23:30:00|1077.6|1075.6|1076.8|1074.8|1077.7|1075.7|1076.8|1074.8|0
1736120100000|2025-01-05 23:35:00|1076.9|1074.9|1077.3|1075.3|1077.3|1075.3|1076.8|1074.8|0
1736120400000|2025-01-05 23:40:00|1077.4|1075.4|1077.6|1075.6|1077.8|1075.8|1077.4|1075.4|0
1736120700000|2025-01-05 23:45:00|1077.7|1075.7|1077.1|1075.1|1077.9|1075.9|1077.1|1075.1|16
1736121300000|2025-01-05 23:55:00|1076.6|1074.6|1077.3|1075.3|1077.3|1075.3|1076.6|1074.6|37
1736122200000|2025-01-06 00:10:00|1077.2|1075.2|1076.1|1074.1|1077.2|1075.2|1076.1|1074.1|6
1736122500000|2025-01-06 00:15:00|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1
1736123100000|2025-01-06 00:25:00|1075.2|1073.2|1075.1|1073.1|1075.3|1073.3|1075.1|1073.1|7
1736123400000|2025-01-06 00:30:00|1075|1073|1075.2|1073.2|1075.2|1073.2|1075|1073|6
1736123700000|2025-01-06 00:35:00|1075.7|1073.7|1075.6|1073.6|1075.7|1073.7|1075.6|1073.6|3
1736124000000|2025-01-06 00:40:00|1075.4|1073.4|1074.9|1072.9|1075.4|1073.4|1074.8|1072.8|40
1736124300000|2025-01-06 00:45:00|1075.1|1073.1|1076|1074|1076.3|1074.3|1075|1073|10
1736124600000|2025-01-06 00:50:00|1075.9|1073.9|1076|1074|1076|1074|1075.9|1073.9|11
1736124900000|2025-01-06 00:55:00|1076.2|1074.2|1076.2|1074.2|1076.2|1074.2|1076.2|1074.2|2
1736125200000|2025-01-06 01:00:00|1076.7|1074.7|1077.4|1075.4|1077.4|1075.4|1076.7|1074.7|55
1736125500000|2025-01-06 01:05:00|1077.5|1075.5|1077.8|1075.8|1077.8|1075.8|1077.4|1075.4|17
1736125800000|2025-01-06 01:10:00|1077.7|1075.7|1079.1|1077.1|1079.3|1077.3|1077.7|1075.7|212
1736126100000|2025-01-06 01:15:00|1079|1077|1079.8|1077.8|1080.4|1078.4|1078.6|1076.6|111
1736126400000|2025-01-06 01:20:00|1079.7|1077.7|1079.1|1077.1|1079.8|1077.8|1079.1|1077.1|40
1736126700000|2025-01-06 01:25:00|1079.2|1077.2|1078.9|1076.9|1079.2|1077.2|1078.7|1076.7|24
1736127000000|2025-01-06 01:30:00|1079|1077|1078.9|1076.9|1079.7|1077.7|1078.2|1076.2|46
1736127300000|2025-01-06 01:35:00|1078.7|1076.7|1078.1|1076.1|1078.7|1076.7|1077.6|1075.6|86
1736127600000|2025-01-06 01:40:00|1078.2|1076.2|1077.5|1075.5|1078.3|1076.3|1077.4|1075.4|40
1736127900000|2025-01-06 01:45:00|1078.1|1076.1|1078.8|1076.8|1079.1|1077.1|1078.1|1076.1|12
1736128200000|2025-01-06 01:50:00|1078.3|1076.3|1078.3|1076.3|1078.8|1076.8|1078.1|1076.1|27
1736128500000|2025-01-06 01:55:00|1078.1|1076.1|1078|1076|1078.5|1076.5|1078|1076|52
1736128800000|2025-01-06 02:00:00|1077.5|1075.5|1077.2|1075.2|1078|1076|1077|1075|86
1736129100000|2025-01-06 02:05:00|1077.3|1075.3|1079.5|1077.5|1079.5|1077.5|1077.3|1075.3|31
1736129400000|2025-01-06 02:10:00|1079.7|1077.7|1080.6|1078.6|1080.8|1078.8|1079.7|1077.7|62
1736129700000|2025-01-06 02:15:00|1080.8|1078.8|1080.9|1078.9|1081.6|1079.6|1080.8|1078.8|54
1736130000000|2025-01-06 02:20:00|1081|1079|1080.6|1078.6|1081|1079|1080.4|1078.4|35
1736130300000|2025-01-06 02:25:00|1080.8|1078.8|1079.9|1077.9|1080.8|1078.8|1079.8|1077.8|62
1736130600000|2025-01-06 02:30:00|1079.7|1077.7|1080.4|1078.4|1080.5|1078.5|1079.7|1077.7|38
1736130900000|2025-01-06 02:35:00|1080.2|1078.2|1080.4|1078.4|1080.7|1078.7|1080|1078|24
1736131200000|2025-01-06 02:40:00|1080.2|1078.2|1079.6|1077.6|1080.5|1078.5|1079.6|1077.6|35
1736131500000|2025-01-06 02:45:00|1079.7|1077.7|1080.6|1078.6|1080.6|1078.6|1079.7|1077.7|49
1736131800000|2025-01-06 02:50:00|1080.4|1078.4|1080.3|1078.3|1080.4|1078.4|1080|1078|29
1736132100000|2025-01-06 02:55:00|1080.1|1078.1|1080.7|1078.7|1080.7|1078.7|1080.1|1078.1|12
1736132400000|2025-01-06 03:00:00|1080.6|1078.6|1081.1|1079.1|1081.1|1079.1|1080.6|1078.6|16
1736132700000|2025-01-06 03:05:00|1081.2|1079.2|1080.4|1078.4|1081.3|1079.3|1080.3|1078.3|58
1736133000000|2025-01-06 03:10:00|1080.6|1078.6|1081|1079|1081.2|1079.2|1080.6|1078.6|29
1736133300000|2025-01-06 03:15:00|1080.9|1078.9|1080.1|1078.1|1080.9|1078.9|1080.1|1078.1|41
1736133600000|2025-01-06 03:20:00|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1080.1|1078.1|7
1736133900000|2025-01-06 03:25:00|1080.3|1078.3|1080.4|1078.4|1080.6|1078.6|1080.2|1078.2|14
1736134200000|2025-01-06 03:30:00|1080.3|1078.3|1080|1078|1080.4|1078.4|1080|1078|46
1736134500000|2025-01-06 03:35:00|1079.9|1077.9|1080.3|1078.3|1080.3|1078.3|1079.8|1077.8|31
1736134800000|2025-01-06 03:40:00|1080.2|1078.2|1080.1|1078.1|1080.2|1078.2|1080|1078|11
1736135100000|2025-01-06 03:45:00|1080|1078|1079.6|1077.6|1080|1078|1079.5|1077.5|29
1736135400000|2025-01-06 03:50:00|1079.5|1077.5|1079.6|1077.6|1079.8|1077.8|1079.4|1077.4|22
1736135700000|2025-01-06 03:55:00|1079.5|1077.5|1079.4|1077.4|1079.5|1077.5|1079.3|1077.3|32
1736136000000|2025-01-06 04:00:00|1079.5|1077.5|1079.2|1077.2|1079.8|1077.8|1079.2|1077.2|65
1736136300000|2025-01-06 04:05:00|1079.1|1077.1|1078.8|1076.8|1079.1|1077.1|1078.3|1076.3|48
1736136600000|2025-01-06 04:10:00|1078.7|1076.7|1078.9|1076.9|1079|1077|1078.7|1076.7|47
1736136900000|2025-01-06 04:15:00|1078.7|1076.7|1079.1|1077.1|1079.2|1077.2|1078.4|1076.4|63
1736137200000|2025-01-06 04:20:00|1079|1077|1079.1|1077.1|1079.2|1077.2|1079|1077|42
1736137500000|2025-01-06 04:25:00|1079.2|1077.2|1079.1|1077.1|1079.3|1077.3|1079.1|1077.1|29
1736137800000|2025-01-06 04:30:00|1079|1077|1078.6|1076.6|1079.4|1077.4|1078.6|1076.6|39
1736138100000|2025-01-06 04:35:00|1078.5|1076.5|1078.5|1076.5|1078.6|1076.6|1078.4|1076.4|49
1736138400000|2025-01-06 04:40:00|1078.4|1076.4|1078.2|1076.2|1078.4|1076.4|1078.2|1076.2|28
1736138700000|2025-01-06 04:45:00|1078.3|1076.3|1078.3|1076.3|1078.5|1076.5|1078.3|1076.3|28
1736139000000|2025-01-06 04:50:00|1078.2|1076.2|1077.9|1075.9|1078.2|1076.2|1077.9|1075.9|37
1736139300000|2025-01-06 04:55:00|1078|1076|1078|1076|1078|1076|1077.9|1075.9|43
1736139600000|2025-01-06 05:00:00|1077.9|1075.9|1077.8|1075.8|1078|1076|1077.6|1075.6|112
1736139900000|2025-01-06 05:05:00|1077.9|1075.9|1078.2|1076.2|1078.3|1076.3|1077.9|1075.9|58
1736140200000|2025-01-06 05:10:00|1078|1076|1077.4|1075.4|1078|1076|1077.4|1075.4|48
1736140500000|2025-01-06 05:15:00|1077.3|1075.3|1076.8|1074.8|1077.3|1075.3|1076.7|1074.7|110
1736140800000|2025-01-06 05:20:00|1076.7|1074.7|1076.6|1074.6|1076.7|1074.7|1076.5|1074.5|54
1736141100000|2025-01-06 05:25:00|1076.8|1074.8|1076.6|1074.6|1076.8|1074.8|1076.2|1074.2|46
1736141400000|2025-01-06 05:30:00|1076.7|1074.7|1076.6|1074.6|1077|1075|1076.4|1074.4|77
1736141700000|2025-01-06 05:35:00|1076.7|1074.7|1076.2|1074.2|1076.7|1074.7|1076.1|1074.1|26
1736142000000|2025-01-06 05:40:00|1076.1|1074.1|1075.6|1073.6|1076.2|1074.2|1075.6|1073.6|69
1736142300000|2025-01-06 05:45:00|1075.5|1073.5|1075.5|1073.5|1075.7|1073.7|1075.3|1073.3|38
1736142600000|2025-01-06 05:50:00|1075.1|1073.1|1075.7|1073.7|1075.9|1073.9|1075.1|1073.1|17
1736142900000|2025-01-06 05:55:00|1075.8|1073.8|1075.7|1073.7|1075.8|1073.8|1075.6|1073.6|14
1736143200000|2025-01-06 06:00:00|1076|1074|1076.4|1074.4|1076.5|1074.5|1076|1074|65
1736143500000|2025-01-06 06:05:00|1076.6|1074.6|1076.1|1074.1|1076.9|1074.9|1076|1074|41
1736143800000|2025-01-06 06:10:00|1076|1074|1075.4|1073.4|1076|1074|1075.4|1073.4|15
1736144100000|2025-01-06 06:15:00|1075.6|1073.6|1075.5|1073.5|1076|1074|1075.5|1073.5|67
1736144400000|2025-01-06 06:20:00|1075.6|1073.6|1075.4|1073.4|1075.7|1073.7|1075.2|1073.2|39
1736144700000|2025-01-06 06:25:00|1075.6|1073.6|1075.3|1073.3|1075.6|1073.6|1075.2|1073.2|37
1736145000000|2025-01-06 06:30:00|1075.4|1073.4|1075.5|1073.5|1075.6|1073.6|1075.1|1073.1|70
1736145300000|2025-01-06 06:35:00|1075.6|1073.6|1075.9|1073.9|1076.1|1074.1|1075.4|1073.4|16
1736145600000|2025-01-06 06:40:00|1075.8|1073.8|1076.4|1074.4|1076.4|1074.4|1075.8|1073.8|33
1736145900000|2025-01-06 06:45:00|1076.2|1074.2|1076.1|1074.1|1076.6|1074.6|1076.1|1074.1|41
1736146200000|2025-01-06 06:50:00|1075.9|1073.9|1075.6|1073.6|1076|1074|1075.6|1073.6|27
1736146500000|2025-01-06 06:55:00|1075.5|1073.5|1075.7|1073.7|1075.8|1073.8|1075.3|1073.3|62
1736146800000|2025-01-06 07:00:00|1075.6|1073.6|1076.3|1074.3|1076.5|1074.5|1075.6|1073.6|88
1736147100000|2025-01-06 07:05:00|1076.4|1074.4|1077.1|1075.1|1077.1|1075.1|1076.4|1074.4|36
1736147400000|2025-01-06 07:10:00|1077.2|1075.2|1077.3|1075.3|1077.7|1075.7|1077.2|1075.2|75
1736147700000|2025-01-06 07:15:00|1077.5|1075.5|1077.2|1075.2|1077.5|1075.5|1077.1|1075.1|69
1736148000000|2025-01-06 07:20:00|1077.1|1075.1|1077.2|1075.2|1077.4|1075.4|1077|1075|38
1736148300000|2025-01-06 07:25:00|1077.1|1075.1|1077.8|1075.8|1077.8|1075.8|1077|1075|56
1736148600000|2025-01-06 07:30:00|1077.7|1075.7|1077.9|1075.9|1077.9|1075.9|1077.3|1075.3|71
1736148900000|2025-01-06 07:35:00|1078|1076|1077.7|1075.7|1078.1|1076.1|1077.7|1075.7|38
1736149200000|2025-01-06 07:40:00|1077.6|1075.6|1077.5|1075.5|1077.8|1075.8|1077.4|1075.4|96
1736149500000|2025-01-06 07:45:00|1077.6|1075.6|1077.3|1075.3|1077.6|1075.6|1077.1|1075.1|26
1736149800000|2025-01-06 07:50:00|1077.2|1075.2|1077.1|1075.1|1077.3|1075.3|1077|1075|41
1736150100000|2025-01-06 07:55:00|1077.2|1075.2|1077.6|1075.6|1077.6|1075.6|1077|1075|29
1736150400000|2025-01-06 08:00:00|1077.4|1075.4|1077.7|1075.7|1077.7|1075.7|1076.9|1074.9|200
1736150700000|2025-01-06 08:05:00|1077.8|1075.8|1078.4|1076.4|1078.4|1076.4|1077.6|1075.6|323
1736151000000|2025-01-06 08:10:00|1078.5|1076.5|1078.8|1076.8|1079.1|1077.1|1078.4|1076.4|371
1736151300000|2025-01-06 08:15:00|1078.9|1076.9|1077.7|1075.7|1078.9|1076.9|1077.7|1075.7|218
1736151600000|2025-01-06 08:20:00|1077.8|1075.8|1077.5|1075.5|1078.1|1076.1|1077.4|1075.4|174
1736151900000|2025-01-06 08:25:00|1077.6|1075.6|1078.2|1076.2|1078.2|1076.2|1077.2|1075.2|384
1736152200000|2025-01-06 08:30:00|1078.1|1076.1|1078.4|1076.4|1078.7|1076.7|1078.1|1076.1|335
1736152500000|2025-01-06 08:35:00|1078.5|1076.5|1078.9|1076.9|1078.9|1076.9|1078.3|1076.3|157
1736152800000|2025-01-06 08:40:00|1078.8|1076.8|1078.5|1076.5|1078.8|1076.8|1078.3|1076.3|185
1736153100000|2025-01-06 08:45:00|1078.4|1076.4|1079.4|1077.4|1079.4|1077.4|1078.4|1076.4|187
1736153400000|2025-01-06 08:50:00|1079.5|1077.5|1079.5|1077.5|1079.8|1077.8|1079.4|1077.4|277
1736153700000|2025-01-06 08:55:00|1079.6|1077.6|1079.3|1077.3|1079.6|1077.6|1079.3|1077.3|189
1736154000000|2025-01-06 09:00:00|1079.4|1077.4|1079.4|1077.4|1079.7|1077.7|1079|1077|251
1736154300000|2025-01-06 09:05:00|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|1079.1|1077.1|130
1736154600000|2025-01-06 09:10:00|1079.4|1077.4|1079.4|1077.4|1079.9|1077.9|1079.4|1077.4|88
1736154900000|2025-01-06 09:15:00|1079.6|1077.6|1079.9|1077.9|1079.9|1077.9|1079.2|1077.2|142
1736155200000|2025-01-06 09:20:00|1079.8|1077.8|1080.3|1078.3|1080.5|1078.5|1079.8|1077.8|149
1736155500000|2025-01-06 09:25:00|1080.2|1078.2|1080|1078|1080.3|1078.3|1079.8|1077.8|75
1736155800000|2025-01-06 09:30:00|1079.9|1077.9|1079.9|1077.9|1080.1|1078.1|1079.8|1077.8|85
1736156100000|2025-01-06 09:35:00|1080|1078|1079.8|1077.8|1080|1078|1079.7|1077.7|88
1736156400000|2025-01-06 09:40:00|1079.9|1077.9|1079.3|1077.3|1079.9|1077.9|1079|1077|119
1736156700000|2025-01-06 09:45:00|1079.2|1077.2|1079.7|1077.7|1079.7|1077.7|1079.2|1077.2|100
1736157000000|2025-01-06 09:50:00|1079.8|1077.8|1080.1|1078.1|1080.2|1078.2|1079.8|1077.8|43
1736157300000|2025-01-06 09:55:00|1080|1078|1080.4|1078.4|1080.5|1078.5|1080|1078|41
1736157600000|2025-01-06 10:00:00|1080.5|1078.5|1080.1|1078.1|1080.6|1078.6|1079.8|1077.8|117
1736157900000|2025-01-06 10:05:00|1080|1078|1080|1078|1080.1|1078.1|1079.9|1077.9|40
1736158200000|2025-01-06 10:10:00|1079.9|1077.9|1080.2|1078.2|1080.4|1078.4|1079.7|1077.7|141
1736158500000|2025-01-06 10:15:00|1080.1|1078.1|1080.7|1078.7|1080.8|1078.8|1080|1078|68
1736158800000|2025-01-06 10:20:00|1080.6|1078.6|1080.7|1078.7|1080.8|1078.8|1080.5|1078.5|177
1736159100000|2025-01-06 10:25:00|1080.8|1078.8|1080.6|1078.6|1080.8|1078.8|1080.5|1078.5|27
1736159400000|2025-01-06 10:30:00|1080.4|1078.4|1080.2|1078.2|1080.5|1078.5|1080.2|1078.2|54
1736159700000|2025-01-06 10:35:00|1080.4|1078.4|1080.4|1078.4|1080.6|1078.6|1080.2|1078.2|44
1736160000000|2025-01-06 10:40:00|1080.5|1078.5|1079.7|1077.7|1080.5|1078.5|1079.7|1077.7|152
1736160300000|2025-01-06 10:45:00|1079.6|1077.6|1079.4|1077.4|1079.6|1077.6|1079.3|1077.3|160
1736160600000|2025-01-06 10:50:00|1079.5|1077.5|1079.3|1077.3|1079.5|1077.5|1079.2|1077.2|74
1736160900000|2025-01-06 10:55:00|1079.2|1077.2|1079.2|1077.2|1079.3|1077.3|1079.1|1077.1|57
1736161200000|2025-01-06 11:00:00|1079.1|1077.1|1079|1077|1079.6|1077.6|1078|1076|1156
1736161500000|2025-01-06 11:05:00|1079.1|1077.1|1080.5|1078.5|1080.5|1078.5|1079.1|1077.1|185
1736161800000|2025-01-06 11:10:00|1080.4|1078.4|1082.3|1080.3|1082.5|1080.5|1080.4|1078.4|1132
1736162100000|2025-01-06 11:15:00|1082.4|1080.4|1084.7|1082.7|1084.7|1082.7|1082.4|1080.4|862
1736162400000|2025-01-06 11:20:00|1084.8|1082.8|1086.7|1084.7|1086.7|1084.7|1084.6|1082.6|528
1736162700000|2025-01-06 11:25:00|1086.8|1084.8|1088.6|1086.6|1089|1087|1086.7|1084.7|766
1736163000000|2025-01-06 11:30:00|1088.7|1086.7|1089.6|1087.6|1090.5|1088.5|1088.7|1086.7|401
1736163300000|2025-01-06 11:35:00|1089.5|1087.5|1091.6|1089.6|1091.7|1089.7|1089.1|1087.1|239
1736163600000|2025-01-06 11:40:00|1091.5|1089.5|1091.3|1089.3|1092.8|1090.8|1091.3|1089.3|295
1736163900000|2025-01-06 11:45:00|1091.2|1089.2|1090.6|1088.6|1091.4|1089.4|1090.2|1088.2|400
1736164200000|2025-01-06 11:50:00|1090.5|1088.5|1091.2|1089.2|1091.2|1089.2|1090.1|1088.1|71
1736164500000|2025-01-06 11:55:00|1091.4|1089.4|1091.3|1089.3|1091.4|1089.4|1090.8|1088.8|260
1736164800000|2025-01-06 12:00:00|1091.2|1089.2|1090.9|1088.9|1091.3|1089.3|1090.4|1088.4|198
1736165100000|2025-01-06 12:05:00|1091.2|1089.2|1091.8|1089.8|1092|1090|1091.2|1089.2|275
1736165400000|2025-01-06 12:10:00|1091.9|1089.9|1091.3|1089.3|1092.1|1090.1|1091.3|1089.3|165
1736165700000|2025-01-06 12:15:00|1091.2|1089.2|1091.2|1089.2|1092.1|1090.1|1091.2|1089.2|219
1736166000000|2025-01-06 12:20:00|1091.1|1089.1|1091.8|1089.8|1091.8|1089.8|1090.6|1088.6|127
1736166300000|2025-01-06 12:25:00|1091.9|1089.9|1091|1089|1092|1090|1091|1089|202
1736166600000|2025-01-06 12:30:00|1091.2|1089.2|1090.9|1088.9|1091.2|1089.2|1090.5|1088.5|157
1736166900000|2025-01-06 12:35:00|1091|1089|1092.8|1090.8|1092.8|1090.8|1091|1089|230
1736167200000|2025-01-06 12:40:00|1092.9|1090.9|1093|1091|1093|1091|1092.3|1090.3|121
1736167500000|2025-01-06 12:45:00|1093.1|1091.1|1093.8|1091.8|1094.3|1092.3|1093|1091|264
1736167800000|2025-01-06 12:50:00|1093.7|1091.7|1092.5|1090.5|1093.8|1091.8|1092.1|1090.1|104
1736168100000|2025-01-06 12:55:00|1092.7|1090.7|1093.5|1091.5|1093.6|1091.6|1092.5|1090.5|198
1736168400000|2025-01-06 13:00:00|1093.4|1091.4|1094.2|1092.2|1094.6|1092.6|1093.4|1091.4|223
1736168700000|2025-01-06 13:05:00|1094.3|1092.3|1095.2|1093.2|1095.4|1093.4|1094.2|1092.2|264
1736169000000|2025-01-06 13:10:00|1095.1|1093.1|1094|1092|1095.2|1093.2|1093.7|1091.7|153
1736169300000|2025-01-06 13:15:00|1094.1|1092.1|1094.5|1092.5|1094.5|1092.5|1093.7|1091.7|269
1736169600000|2025-01-06 13:20:00|1094.6|1092.6|1095|1093|1095.1|1093.1|1094.4|1092.4|214
1736169900000|2025-01-06 13:25:00|1094.9|1092.9|1095.3|1093.3|1095.9|1093.9|1094.7|1092.7|560
1736170200000|2025-01-06 13:30:00|1095.4|1093.4|1094.5|1092.5|1095.6|1093.6|1094.4|1092.4|430
1736170500000|2025-01-06 13:35:00|1094.4|1092.4|1094.5|1092.5|1094.7|1092.7|1094.1|1092.1|275
1736170800000|2025-01-06 13:40:00|1094.4|1092.4|1093.9|1091.9|1094.5|1092.5|1093.7|1091.7|340
1736171100000|2025-01-06 13:45:00|1094|1092|1094.1|1092.1|1094.4|1092.4|1093.9|1091.9|174
1736171400000|2025-01-06 13:50:00|1094.2|1092.2|1094.2|1092.2|1094.3|1092.3|1093.8|1091.8|221
1736171700000|2025-01-06 13:55:00|1094.1|1092.1|1094.7|1092.7|1094.7|1092.7|1094|1092|1259
1736172000000|2025-01-06 14:00:00|1094.6|1092.6|1095.1|1093.1|1095.7|1093.7|1094.6|1092.6|376
1736172300000|2025-01-06 14:05:00|1095.2|1093.2|1094.8|1092.8|1095.8|1093.8|1094.7|1092.7|248
1736172600000|2025-01-06 14:10:00|1094.9|1092.9|1094.5|1092.5|1095|1093|1094.4|1092.4|220
1736172900000|2025-01-06 14:15:00|1094.6|1092.6|1083.9|1081.9|1094.6|1092.6|1083.8|1081.8|6922
1736173200000|2025-01-06 14:20:00|1083.8|1081.8|1085|1083|1086.1|1084.1|1083.7|1081.7|815
1736173500000|2025-01-06 14:25:00|1085.1|1083.1|1087.9|1085.9|1088|1086|1085.1|1083.1|568
1736173800000|2025-01-06 14:30:00|1087.2|1086.7|1087.1|1086.6|1088.9|1088.4|1086.8|1086.3|5264
1736174100000|2025-01-06 14:35:00|1087.2|1086.7|1086.4|1085.9|1087.5|1087|1086|1085.5|1494
1736174400000|2025-01-06 14:40:00|1086.5|1086|1085.6|1085.1|1086.9|1086.4|1085.4|1084.9|1543
1736174700000|2025-01-06 14:45:00|1085.9|1085.4|1087.9|1087.4|1087.9|1087.4|1085.9|1085.4|1190
1736175000000|2025-01-06 14:50:00|1088|1087.5|1088.5|1088|1088.8|1088.3|1087.4|1086.9|1672
1736175300000|2025-01-06 14:55:00|1088.6|1088.1|1088.8|1088.3|1088.9|1088.4|1088.1|1087.6|590
1736175600000|2025-01-06 15:00:00|1088.6|1088.1|1088.4|1087.9|1089|1088.5|1088.2|1087.7|1061
1736175900000|2025-01-06 15:05:00|1088.5|1088|1088.8|1088.3|1089|1088.5|1088.3|1087.8|1906
1736176200000|2025-01-06 15:10:00|1088.9|1088.4|1089.3|1088.8|1089.5|1089|1088.2|1087.7|939
1736176500000|2025-01-06 15:15:00|1089.4|1088.9|1089.2|1088.7|1089.4|1088.9|1088.3|1087.8|375
1736176800000|2025-01-06 15:20:00|1089.1|1088.6|1089.4|1088.9|1089.6|1089.1|1088.3|1087.8|277
1736177100000|2025-01-06 15:25:00|1089.5|1089|1090|1089.5|1090|1089.5|1089.1|1088.6|300
1736177400000|2025-01-06 15:30:00|1090.1|1089.6|1087.4|1086.9|1090.2|1089.7|1087.2|1086.7|702
1736177700000|2025-01-06 15:35:00|1087.5|1087|1084.7|1084.2|1087.5|1087|1084.1|1083.6|1343
1736178000000|2025-01-06 15:40:00|1084.8|1084.3|1084.2|1083.7|1085.6|1085.1|1084|1083.5|1219
1736178300000|2025-01-06 15:45:00|1084.1|1083.6|1082.8|1082.3|1084.6|1084.1|1082.8|1082.3|585
1736178600000|2025-01-06 15:50:00|1082.9|1082.4|1084.2|1083.7|1084.4|1083.9|1082.9|1082.4|665
1736178900000|2025-01-06 15:55:00|1084.3|1083.8|1084.8|1084.3|1085.1|1084.6|1084.3|1083.8|1053
1736179200000|2025-01-06 16:00:00|1084.9|1084.4|1085.8|1085.3|1086.1|1085.6|1084.8|1084.3|1045
1736179500000|2025-01-06 16:05:00|1085.7|1085.2|1085.6|1085.1|1085.9|1085.4|1085.4|1084.9|470
1736179800000|2025-01-06 16:10:00|1085.7|1085.2|1084.6|1084.1|1085.9|1085.4|1084.5|1084|780
1736180100000|2025-01-06 16:15:00|1084.5|1084|1083.8|1083.3|1084.7|1084.2|1083.5|1083|788
1736180400000|2025-01-06 16:20:00|1083.7|1083.2|1083.9|1083.4|1084.1|1083.6|1083.5|1083|678
1736180700000|2025-01-06 16:25:00|1083.8|1083.3|1084.6|1084.1|1084.8|1084.3|1083.6|1083.1|935
1736181000000|2025-01-06 16:30:00|1084.4|1083.9|1084.4|1083.9|1084.9|1084.4|1084.1|1083.6|830
1736181300000|2025-01-06 16:35:00|1084.3|1083.8|1084.7|1084.2|1084.9|1084.4|1084.2|1083.7|631
1736181600000|2025-01-06 16:40:00|1084.6|1084.1|1084|1083.5|1084.7|1084.2|1083.9|1083.4|556
1736181900000|2025-01-06 16:45:00|1083.9|1083.4|1083.4|1082.9|1083.9|1083.4|1083.4|1082.9|329
1736182200000|2025-01-06 16:50:00|1083.3|1082.8|1083.6|1083.1|1083.7|1083.2|1083.2|1082.7|312
1736182500000|2025-01-06 16:55:00|1083.5|1083|1083.9|1083.4|1084.2|1083.7|1083.4|1082.9|153
1736182800000|2025-01-06 17:00:00|1083.8|1083.3|1083.3|1082.8|1083.9|1083.4|1083|1082.5|338
1736183100000|2025-01-06 17:05:00|1083.2|1082.7|1083.2|1082.7|1083.4|1082.9|1083.1|1082.6|165
1736183400000|2025-01-06 17:10:00|1083.1|1082.6|1082.7|1082.2|1083.1|1082.6|1082.7|1082.2|302
1736183700000|2025-01-06 17:15:00|1082.8|1082.3|1082.4|1081.9|1082.9|1082.4|1082.3|1081.8|185
1736184000000|2025-01-06 17:20:00|1082.3|1081.8|1082.2|1081.7|1082.5|1082|1082.1|1081.6|216
1736184300000|2025-01-06 17:25:00|1082.1|1081.6|1081.9|1081.4|1082.5|1082|1081.6|1081.1|182
1736184600000|2025-01-06 17:30:00|1081.8|1081.3|1081.7|1081.2|1081.8|1081.3|1081.4|1080.9|239
1736184900000|2025-01-06 17:35:00|1081.8|1081.3|1080.4|1079.9|1081.8|1081.3|1080.4|1079.9|604
1736185200000|2025-01-06 17:40:00|1080.5|1080|1079.5|1079|1080.6|1080.1|1079.5|1079|278
1736185500000|2025-01-06 17:45:00|1079.4|1078.9|1079.5|1079|1080|1079.5|1079.3|1078.8|271
1736185800000|2025-01-06 17:50:00|1079.4|1078.9|1079.6|1079.1|1079.7|1079.2|1079|1078.5|443
1736186100000|2025-01-06 17:55:00|1079.5|1079|1079.8|1079.3|1079.9|1079.4|1079.4|1078.9|278
1736186400000|2025-01-06 18:00:00|1079.7|1079.2|1079.1|1078.6|1079.7|1079.2|1078.4|1077.9|651
1736186700000|2025-01-06 18:05:00|1079.2|1078.7|1078.7|1078.2|1079.7|1079.2|1078.6|1078.1|275
1736187000000|2025-01-06 18:10:00|1078.8|1078.3|1079.1|1078.6|1079.1|1078.6|1078.6|1078.1|233
1736187300000|2025-01-06 18:15:00|1079|1078.5|1078.5|1078|1079|1078.5|1078.2|1077.7|291
1736187600000|2025-01-06 18:20:00|1078.4|1077.9|1079|1078.5|1079|1078.5|1078.3|1077.8|572
1736187900000|2025-01-06 18:25:00|1078.9|1078.4|1080|1079.5|1080.2|1079.7|1078.9|1078.4|637
1736188200000|2025-01-06 18:30:00|1080.1|1079.6|1079.8|1079.3|1080.2|1079.7|1079.6|1079.1|284
1736188500000|2025-01-06 18:35:00|1079.9|1079.4|1080.2|1079.7|1080.4|1079.9|1079.9|1079.4|193
1736188800000|2025-01-06 18:40:00|1080.3|1079.8|1080.1|1079.6|1080.5|1080|1079.8|1079.3|182
1736189100000|2025-01-06 18:45:00|1080.2|1079.7|1079.2|1078.7|1080.2|1079.7|1079.1|1078.6|262
1736189400000|2025-01-06 18:50:00|1079.3|1078.8|1079.7|1079.2|1079.8|1079.3|1079.3|1078.8|195
1736189700000|2025-01-06 18:55:00|1079.8|1079.3|1079.1|1078.6|1080|1079.5|1079.1|1078.6|182
1736190000000|2025-01-06 19:00:00|1079.2|1078.7|1079.1|1078.6|1079.2|1078.7|1078.4|1077.9|473
1736190300000|2025-01-06 19:05:00|1079.2|1078.7|1080|1079.5|1080.2|1079.7|1079.2|1078.7|369
1736190600000|2025-01-06 19:10:00|1079.9|1079.4|1080.6|1080.1|1080.6|1080.1|1079.8|1079.3|378
1736190900000|2025-01-06 19:15:00|1080.5|1080|1080.3|1079.8|1080.7|1080.2|1080.3|1079.8|556
1736191200000|2025-01-06 19:20:00|1080.2|1079.7|1080.1|1079.6|1080.4|1079.9|1080.1|1079.6|235
1736191500000|2025-01-06 19:25:00|1080|1079.5|1079.9|1079.4|1080.5|1080|1079.9|1079.4|378
1736191800000|2025-01-06 19:30:00|1079.8|1079.3|1079.9|1079.4|1080.2|1079.7|1079.6|1079.1|392
1736192100000|2025-01-06 19:35:00|1080|1079.5|1080.2|1079.7|1080.3|1079.8|1079.6|1079.1|401
1736192400000|2025-01-06 19:40:00|1080.3|1079.8|1080.6|1080.1|1080.6|1080.1|1080.1|1079.6|426
1736192700000|2025-01-06 19:45:00|1080.5|1080|1080.4|1079.9|1080.6|1080.1|1080.1|1079.6|415
1736193000000|2025-01-06 19:50:00|1080.3|1079.8|1080.2|1079.7|1080.3|1079.8|1079.9|1079.4|397
1736193300000|2025-01-06 19:55:00|1080.1|1079.6|1079.3|1078.8|1080.1|1079.6|1079.3|1078.8|590
1736193600000|2025-01-06 20:00:00|1079.2|1078.7|1079.5|1079|1079.6|1079.1|1079|1078.5|634
1736193900000|2025-01-06 20:05:00|1079.4|1078.9|1079.8|1079.3|1080|1079.5|1079.4|1078.9|560
1736194200000|2025-01-06 20:10:00|1079.7|1079.2|1079.7|1079.2|1079.9|1079.4|1079.5|1079|482
1736194500000|2025-01-06 20:15:00|1079.6|1079.1|1079.3|1078.8|1079.7|1079.2|1079.1|1078.6|382
1736194800000|2025-01-06 20:20:00|1079.2|1078.7|1079.7|1079.2|1079.7|1079.2|1078.9|1078.4|281
1736195100000|2025-01-06 20:25:00|1079.6|1079.1|1079.4|1078.9|1079.7|1079.2|1079.4|1078.9|389
1736195400000|2025-01-06 20:30:00|1079.5|1079|1079.1|1078.6|1079.7|1079.2|1079|1078.5|461
1736195700000|2025-01-06 20:35:00|1079|1078.5|1078.9|1078.4|1079.4|1078.9|1078.9|1078.4|299
1736196000000|2025-01-06 20:40:00|1079|1078.5|1079.2|1078.7|1079.3|1078.8|1078.9|1078.4|360
1736196300000|2025-01-06 20:45:00|1079.3|1078.8|1078.6|1078.1|1079.3|1078.8|1078.5|1078|516
1736196600000|2025-01-06 20:50:00|1078.5|1078|1078.9|1078.4|1079.4|1078.9|1078.5|1078|1433
1736196900000|2025-01-06 20:55:00|1079|1078.5|1078.5|1078|1079.2|1078.7|1078.3|1077.8|11721
1736197200000|2025-01-06 21:00:00|1079.3|1077.3|1080.2|1078.2|1080.4|1078.4|1079.2|1077.2|1842
1736197500000|2025-01-06 21:05:00|1080.1|1078.1|1080.4|1078.4|1080.5|1078.5|1080.1|1078.1|95
1736197800000|2025-01-06 21:10:00|1080.3|1078.3|1080.3|1078.3|1080.6|1078.6|1080.3|1078.3|73
1736198100000|2025-01-06 21:15:00|1080.1|1078.1|1080|1078|1080.2|1078.2|1080|1078|39
1736198400000|2025-01-06 21:20:00|1079.9|1077.9|1080.1|1078.1|1080.1|1078.1|1079.9|1077.9|31
1736198700000|2025-01-06 21:25:00|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|20
1736199000000|2025-01-06 21:30:00|1080.1|1078.1|1080.1|1078.1|1080.1|1078.1|1080.1|1078.1|2
1736199300000|2025-01-06 21:35:00|1080|1078|1080.1|1078.1|1080.1|1078.1|1080|1078|4
1736199600000|2025-01-06 21:40:00|1080.4|1078.4|1080.4|1078.4|1080.4|1078.4|1080.4|1078.4|26
1736199900000|2025-01-06 21:45:00|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|1080.4|1078.4|8
1736200200000|2025-01-06 21:50:00|1080.4|1078.4|1080.2|1078.2|1080.4|1078.4|1080.2|1078.2|7
1736200500000|2025-01-06 21:55:00|1080.1|1078.1|1079.7|1077.7|1080.1|1078.1|1079.4|1077.4|68
1736203200000|2025-01-06 22:40:00|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|0
1736203800000|2025-01-06 22:50:00|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|4
1736204100000|2025-01-06 22:55:00|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|3
1736204400000|2025-01-06 23:00:00|1079.5|1077.5|1080.2|1078.2|1080.2|1078.2|1079.4|1077.4|0
1736204700000|2025-01-06 23:05:00|1080.1|1078.1|1079.8|1077.8|1080.2|1078.2|1079.7|1077.7|0
1736205000000|2025-01-06 23:10:00|1079.9|1077.9|1079.8|1077.8|1080|1078|1079.8|1077.8|0
1736205300000|2025-01-06 23:15:00|1079.7|1077.7|1079.6|1077.6|1079.8|1077.8|1079.6|1077.6|0
1736205600000|2025-01-06 23:20:00|1079.5|1077.5|1079.4|1077.4|1079.5|1077.5|1079.2|1077.2|0
1736205900000|2025-01-06 23:25:00|1079.5|1077.5|1079.3|1077.3|1079.6|1077.6|1079.3|1077.3|0
1736206200000|2025-01-06 23:30:00|1079.2|1077.2|1079.4|1077.4|1079.5|1077.5|1079.2|1077.2|0
1736206500000|2025-01-06 23:35:00|1079.3|1077.3|1079.3|1077.3|1079.4|1077.4|1079.1|1077.1|0
1736206800000|2025-01-06 23:40:00|1079.4|1077.4|1079.5|1077.5|1079.5|1077.5|1079.3|1077.3|0
1736207100000|2025-01-06 23:45:00|1079.4|1077.4|1079.4|1077.4|1079.6|1077.6|1079.2|1077.2|0
1736207400000|2025-01-06 23:50:00|1079.5|1077.5|1079.3|1077.3|1079.6|1077.6|1079.3|1077.3|0
1736207700000|2025-01-06 23:55:00|1079.4|1077.4|1079.1|1077.1|1079.4|1077.4|1079|1077|0
1736208000000|2025-01-07 00:00:00|1079|1077|1078.9|1076.9|1079.2|1077.2|1078.9|1076.9|0
1736208300000|2025-01-07 00:05:00|1078.8|1076.8|1078.9|1076.9|1079|1077|1078.7|1076.7|0
1736208600000|2025-01-07 00:10:00|1079|1077|1079|1077|1079.1|1077.1|1079|1077|0
1736208900000|2025-01-07 00:15:00|1079.1|1077.1|1078.9|1076.9|1079.3|1077.3|1078.9|1076.9|0
1736209200000|2025-01-07 00:20:00|1079|1077|1079|1077|1079|1077|1078.9|1076.9|0
1736209500000|2025-01-07 00:25:00|1078.9|1076.9|1078.9|1076.9|1079|1077|1078.8|1076.8|0
1736209800000|2025-01-07 00:30:00|1078.8|1076.8|1079.2|1077.2|1079.2|1077.2|1078.8|1076.8|0
1736210100000|2025-01-07 00:35:00|1079.3|1077.3|1079.2|1077.2|1079.4|1077.4|1079.2|1077.2|0
1736210400000|2025-01-07 00:40:00|1079.3|1077.3|1079.2|1077.2|1079.3|1077.3|1079.2|1077.2|0
1736210700000|2025-01-07 00:45:00|1079.3|1077.3|1079.1|1077.1|1079.3|1077.3|1079.1|1077.1|0
1736211000000|2025-01-07 00:50:00|1079.2|1077.2|1078.9|1076.9|1079.2|1077.2|1078.9|1076.9|0
1736211300000|2025-01-07 00:55:00|1078.8|1076.8|1078.7|1076.7|1078.8|1076.8|1078.4|1076.4|0
1736211600000|2025-01-07 01:00:00|1080.3|1078.3|1080.4|1078.4|1081.6|1079.6|1079.5|1077.5|153
1736211900000|2025-01-07 01:05:00|1080.3|1078.3|1080|1078|1080.8|1078.8|1079.7|1077.7|124
1736212200000|2025-01-07 01:10:00|1080.1|1078.1|1080.2|1078.2|1080.3|1078.3|1080.1|1078.1|75
1736212500000|2025-01-07 01:15:00|1080.1|1078.1|1078.5|1076.5|1080.1|1078.1|1078|1076|120
1736212800000|2025-01-07 01:20:00|1078.1|1076.1|1079.7|1077.7|1079.7|1077.7|1078.1|1076.1|18
1736213100000|2025-01-07 01:25:00|1079.9|1077.9|1079.1|1077.1|1079.9|1077.9|1079.1|1077.1|70
1736213400000|2025-01-07 01:30:00|1079.2|1077.2|1081.3|1079.3|1081.5|1079.5|1078.8|1076.8|221
1736213700000|2025-01-07 01:35:00|1080.6|1078.6|1081.4|1079.4|1081.5|1079.5|1080.3|1078.3|43
1736214000000|2025-01-07 01:40:00|1081.3|1079.3|1081.2|1079.2|1081.3|1079.3|1080.4|1078.4|34
1736214300000|2025-01-07 01:45:00|1081.3|1079.3|1082.1|1080.1|1082.1|1080.1|1081.2|1079.2|37
1736214600000|2025-01-07 01:50:00|1082|1080|1083.1|1081.1|1083.1|1081.1|1082|1080|81
1736214900000|2025-01-07 01:55:00|1083|1081|1082.6|1080.6|1083|1081|1082.3|1080.3|19
1736215200000|2025-01-07 02:00:00|1082.9|1080.9|1083.8|1081.8|1084.2|1082.2|1082.9|1080.9|93
1736215500000|2025-01-07 02:05:00|1083.5|1081.5|1083.7|1081.7|1083.7|1081.7|1083.1|1081.1|38
1736215800000|2025-01-07 02:10:00|1083.3|1081.3|1083.2|1081.2|1083.4|1081.4|1083.2|1081.2|28
1736216100000|2025-01-07 02:15:00|1083|1081|1081.9|1079.9|1083|1081|1081.6|1079.6|44
1736216400000|2025-01-07 02:20:00|1082|1080|1082.1|1080.1|1082.1|1080.1|1081.8|1079.8|41
1736216700000|2025-01-07 02:25:00|1081.7|1079.7|1081.6|1079.6|1081.8|1079.8|1081.6|1079.6|14
1736217000000|2025-01-07 02:30:00|1081.3|1079.3|1080.2|1078.2|1081.4|1079.4|1080.1|1078.1|55
1736217300000|2025-01-07 02:35:00|1079.9|1077.9|1078.4|1076.4|1079.9|1077.9|1078.2|1076.2|59
1736217600000|2025-01-07 02:40:00|1078.2|1076.2|1077.8|1075.8|1078.2|1076.2|1077.1|1075.1|110
1736217900000|2025-01-07 02:45:00|1078|1076|1077.1|1075.1|1078.1|1076.1|1077.1|1075.1|68
1736218200000|2025-01-07 02:50:00|1077|1075|1075.4|1073.4|1077|1075|1075.3|1073.3|194
1736218500000|2025-01-07 02:55:00|1075.5|1073.5|1076.2|1074.2|1076.4|1074.4|1075.5|1073.5|29
1736218800000|2025-01-07 03:00:00|1076.1|1074.1|1076.4|1074.4|1076.6|1074.6|1075.4|1073.4|40
1736219100000|2025-01-07 03:05:00|1076.1|1074.1|1075.8|1073.8|1076.1|1074.1|1075.7|1073.7|26
1736219400000|2025-01-07 03:10:00|1075.7|1073.7|1076.3|1074.3|1076.6|1074.6|1075.7|1073.7|19
1736219700000|2025-01-07 03:15:00|1076.4|1074.4|1076|1074|1076.4|1074.4|1075.3|1073.3|59
1736220000000|2025-01-07 03:20:00|1076.1|1074.1|1076.2|1074.2|1076.7|1074.7|1076.1|1074.1|37
1736220300000|2025-01-07 03:25:00|1076.1|1074.1|1076.1|1074.1|1076.5|1074.5|1076|1074|18
1736220600000|2025-01-07 03:30:00|1076.4|1074.4|1077.4|1075.4|1077.5|1075.5|1076.4|1074.4|9
1736220900000|2025-01-07 03:35:00|1077.1|1075.1|1077.1|1075.1|1077.2|1075.2|1077.1|1075.1|11
1736221200000|2025-01-07 03:40:00|1077|1075|1076.9|1074.9|1077.3|1075.3|1076.9|1074.9|6
1736221500000|2025-01-07 03:45:00|1077|1075|1077.1|1075.1|1077.2|1075.2|1077|1075|28
1736221800000|2025-01-07 03:50:00|1077|1075|1076.9|1074.9|1077.1|1075.1|1076.4|1074.4|99
1736222100000|2025-01-07 03:55:00|1077|1075|1077.5|1075.5|1077.5|1075.5|1076.8|1074.8|59
1736222400000|2025-01-07 04:00:00|1077.6|1075.6|1077.8|1075.8|1078.1|1076.1|1077.5|1075.5|194
1736222700000|2025-01-07 04:05:00|1077.7|1075.7|1077.7|1075.7|1077.9|1075.9|1077.7|1075.7|21
1736223000000|2025-01-07 04:10:00|1077.9|1075.9|1078.1|1076.1|1078.1|1076.1|1077.9|1075.9|35
1736223300000|2025-01-07 04:15:00|1077.9|1075.9|1077.3|1075.3|1077.9|1075.9|1077.3|1075.3|54
1736223600000|2025-01-07 04:20:00|1077.4|1075.4|1077.9|1075.9|1077.9|1075.9|1077.3|1075.3|181
1736223900000|2025-01-07 04:25:00|1078|1076|1078.1|1076.1|1078.1|1076.1|1077.9|1075.9|25
1736224200000|2025-01-07 04:30:00|1078|1076|1077.1|1075.1|1078.2|1076.2|1077|1075|35
1736224500000|2025-01-07 04:35:00|1077|1075|1076.4|1074.4|1077|1075|1076.4|1074.4|29
1736224800000|2025-01-07 04:40:00|1076.5|1074.5|1077.2|1075.2|1077.3|1075.3|1076.4|1074.4|20
1736225100000|2025-01-07 04:45:00|1077.4|1075.4|1077.1|1075.1|1077.6|1075.6|1077.1|1075.1|21
1736225400000|2025-01-07 04:50:00|1076.8|1074.8|1076.8|1074.8|1077|1075|1076.8|1074.8|3
1736225700000|2025-01-07 04:55:00|1076.9|1074.9|1076.9|1074.9|1076.9|1074.9|1076.9|1074.9|12
1736226000000|2025-01-07 05:00:00|1076.8|1074.8|1076.3|1074.3|1076.9|1074.9|1076.2|1074.2|94
1736226300000|2025-01-07 05:05:00|1076.5|1074.5|1075.8|1073.8|1076.7|1074.7|1075.7|1073.7|41
1736226600000|2025-01-07 05:10:00|1075.7|1073.7|1075.9|1073.9|1076|1074|1075.6|1073.6|37
1736226900000|2025-01-07 05:15:00|1075.8|1073.8|1076.1|1074.1|1076.6|1074.6|1075.8|1073.8|24
1736227200000|2025-01-07 05:20:00|1075.6|1073.6|1074.9|1072.9|1075.7|1073.7|1074.9|1072.9|67
1736227500000|2025-01-07 05:25:00|1075.4|1073.4|1075.5|1073.5|1077|1075|1075.4|1073.4|148
1736227800000|2025-01-07 05:30:00|1075.6|1073.6|1077.2|1075.2|1077.4|1075.4|1075.5|1073.5|103
1736228100000|2025-01-07 05:35:00|1077.4|1075.4|1077|1075|1077.4|1075.4|1076.6|1074.6|73
1736228400000|2025-01-07 05:40:00|1077.2|1075.2|1077.4|1075.4|1077.4|1075.4|1076.6|1074.6|23
1736228700000|2025-01-07 05:45:00|1077.1|1075.1|1077.7|1075.7|1077.9|1075.9|1077.1|1075.1|14
1736229000000|2025-01-07 05:50:00|1077.3|1075.3|1077.5|1075.5|1077.5|1075.5|1077.3|1075.3|4
1736229300000|2025-01-07 05:55:00|1077.4|1075.4|1077.4|1075.4|1077.6|1075.6|1077.4|1075.4|12
1736229600000|2025-01-07 06:00:00|1077|1075|1077.7|1075.7|1077.7|1075.7|1076.9|1074.9|6
1736229900000|2025-01-07 06:05:00|1077.1|1075.1|1077.2|1075.2|1077.3|1075.3|1077.1|1075.1|9
1736230200000|2025-01-07 06:10:00|1077.4|1075.4|1077.4|1075.4|1077.5|1075.5|1077|1075|14
1736230500000|2025-01-07 06:15:00|1077.3|1075.3|1077.8|1075.8|1077.8|1075.8|1077.3|1075.3|2
1736230800000|2025-01-07 06:20:00|1078.2|1076.2|1077.3|1075.3|1078.2|1076.2|1077.3|1075.3|4
1736231100000|2025-01-07 06:25:00|1077.5|1075.5|1077.8|1075.8|1077.9|1075.9|1077.5|1075.5|5
1736231400000|2025-01-07 06:30:00|1077.6|1075.6|1076.7|1074.7|1077.8|1075.8|1076.7|1074.7|64
1736231700000|2025-01-07 06:35:00|1076.8|1074.8|1076.5|1074.5|1076.9|1074.9|1076.5|1074.5|19
1736232000000|2025-01-07 06:40:00|1076.3|1074.3|1076.1|1074.1|1076.3|1074.3|1076.1|1074.1|19
1736232300000|2025-01-07 06:45:00|1076.4|1074.4|1076|1074|1076.4|1074.4|1075.9|1073.9|12
1736232600000|2025-01-07 06:50:00|1076.1|1074.1|1076.2|1074.2|1076.2|1074.2|1075.9|1073.9|12
1736232900000|2025-01-07 06:55:00|1076.4|1074.4|1076.4|1074.4|1076.5|1074.5|1076.3|1074.3|20
1736233200000|2025-01-07 07:00:00|1076.2|1074.2|1077.2|1075.2|1077.3|1075.3|1076.2|1074.2|96
1736233500000|2025-01-07 07:05:00|1077.3|1075.3|1078.1|1076.1|1078.1|1076.1|1077.2|1075.2|88
1736233800000|2025-01-07 07:10:00|1078.2|1076.2|1079.2|1077.2|1079.2|1077.2|1078.2|1076.2|71
1736234100000|2025-01-07 07:15:00|1079.1|1077.1|1080.4|1078.4|1080.4|1078.4|1079|1077|119
1736234400000|2025-01-07 07:20:00|1080.5|1078.5|1080.4|1078.4|1080.6|1078.6|1080.3|1078.3|93
1736234700000|2025-01-07 07:25:00|1080.5|1078.5|1079.4|1077.4|1080.5|1078.5|1079.3|1077.3|29
1736235000000|2025-01-07 07:30:00|1079.3|1077.3|1079.9|1077.9|1080.2|1078.2|1079.3|1077.3|99
1736235300000|2025-01-07 07:35:00|1079.8|1077.8|1080.2|1078.2|1080.3|1078.3|1079.6|1077.6|47
1736235600000|2025-01-07 07:40:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1079.6|1077.6|117
1736235900000|2025-01-07 07:45:00|1080.1|1078.1|1079.9|1077.9|1080.3|1078.3|1079.9|1077.9|80
1736236200000|2025-01-07 07:50:00|1079.8|1077.8|1080|1078|1080.1|1078.1|1079.6|1077.6|16
1736236500000|2025-01-07 07:55:00|1080.1|1078.1|1080.6|1078.6|1080.7|1078.7|1080.1|1078.1|109
1736236800000|2025-01-07 08:00:00|1080.7|1078.7|1081.7|1079.7|1081.8|1079.8|1080.7|1078.7|230
1736237100000|2025-01-07 08:05:00|1081.6|1079.6|1081|1079|1081.6|1079.6|1080.7|1078.7|319
1736237400000|2025-01-07 08:10:00|1080.9|1078.9|1080.6|1078.6|1081.3|1079.3|1080.6|1078.6|64
1736237700000|2025-01-07 08:15:00|1080.4|1078.4|1080.2|1078.2|1080.8|1078.8|1080.2|1078.2|32
1736238000000|2025-01-07 08:20:00|1080.1|1078.1|1080.4|1078.4|1080.6|1078.6|1080.1|1078.1|62
1736238300000|2025-01-07 08:25:00|1080.8|1078.8|1080.2|1078.2|1080.8|1078.8|1080.1|1078.1|104
1736238600000|2025-01-07 08:30:00|1080.3|1078.3|1081|1079|1081|1079|1080.3|1078.3|130
1736238900000|2025-01-07 08:35:00|1080.9|1078.9|1081.3|1079.3|1081.3|1079.3|1080.8|1078.8|102
1736239200000|2025-01-07 08:40:00|1081.4|1079.4|1082|1080|1082|1080|1081.2|1079.2|77
1736239500000|2025-01-07 08:45:00|1082.1|1080.1|1082.9|1080.9|1082.9|1080.9|1081.9|1079.9|168
1736239800000|2025-01-07 08:50:00|1082.8|1080.8|1082.2|1080.2|1082.8|1080.8|1082.2|1080.2|109
1736240100000|2025-01-07 08:55:00|1082.1|1080.1|1082.4|1080.4|1082.4|1080.4|1081.7|1079.7|181
1736240400000|2025-01-07 09:00:00|1082.2|1080.2|1082.5|1080.5|1082.7|1080.7|1082|1080|223
1736240700000|2025-01-07 09:05:00|1082.4|1080.4|1082.3|1080.3|1082.6|1080.6|1082.1|1080.1|68
1736241000000|2025-01-07 09:10:00|1082.2|1080.2|1082.1|1080.1|1082.2|1080.2|1081.9|1079.9|81
1736241300000|2025-01-07 09:15:00|1082|1080|1082.3|1080.3|1082.6|1080.6|1081.7|1079.7|284
1736241600000|2025-01-07 09:20:00|1082.2|1080.2|1082|1080|1082.3|1080.3|1081.9|1079.9|124
1736241900000|2025-01-07 09:25:00|1081.9|1079.9|1082.2|1080.2|1082.2|1080.2|1081.8|1079.8|124
1736242200000|2025-01-07 09:30:00|1082.1|1080.1|1082.4|1080.4|1082.5|1080.5|1082.1|1080.1|77
1736242500000|2025-01-07 09:35:00|1082.5|1080.5|1082.4|1080.4|1082.6|1080.6|1082.4|1080.4|376
1736242800000|2025-01-07 09:40:00|1082.5|1080.5|1081.8|1079.8|1082.6|1080.6|1081.7|1079.7|266
1736243100000|2025-01-07 09:45:00|1081.7|1079.7|1080.9|1078.9|1081.7|1079.7|1080.9|1078.9|66
1736243400000|2025-01-07 09:50:00|1081.1|1079.1|1081.2|1079.2|1081.5|1079.5|1080.8|1078.8|67
1736243700000|2025-01-07 09:55:00|1081.3|1079.3|1081.2|1079.2|1081.4|1079.4|1081.1|1079.1|32
1736244000000|2025-01-07 10:00:00|1081.1|1079.1|1081|1079|1081.2|1079.2|1080.6|1078.6|52
1736244300000|2025-01-07 10:05:00|1080.9|1078.9|1081.3|1079.3|1081.3|1079.3|1080.9|1078.9|41
1736244600000|2025-01-07 10:10:00|1081.4|1079.4|1082|1080|1082.1|1080.1|1081.4|1079.4|85
1736244900000|2025-01-07 10:15:00|1082.1|1080.1|1082.8|1080.8|1082.8|1080.8|1082.1|1080.1|47
1736245200000|2025-01-07 10:20:00|1082.9|1080.9|1082.6|1080.6|1083.1|1081.1|1082.6|1080.6|56
1736245500000|2025-01-07 10:25:00|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|28
1736245800000|2025-01-07 10:30:00|1082.5|1080.5|1082.2|1080.2|1082.6|1080.6|1082.2|1080.2|30
1736246100000|2025-01-07 10:35:00|1082.1|1080.1|1082.3|1080.3|1082.3|1080.3|1082|1080|66
1736246400000|2025-01-07 10:40:00|1082.4|1080.4|1082.1|1080.1|1082.4|1080.4|1081.9|1079.9|54
1736246700000|2025-01-07 10:45:00|1082|1080|1082.3|1080.3|1082.3|1080.3|1081.9|1079.9|71
1736247000000|2025-01-07 10:50:00|1082.4|1080.4|1082.8|1080.8|1082.8|1080.8|1082.4|1080.4|94
1736247300000|2025-01-07 10:55:00|1082.7|1080.7|1082.5|1080.5|1082.7|1080.7|1082.5|1080.5|26
1736247600000|2025-01-07 11:00:00|1082.4|1080.4|1082.1|1080.1|1082.4|1080.4|1082|1080|57
1736247900000|2025-01-07 11:05:00|1082.3|1080.3|1082.6|1080.6|1082.8|1080.8|1082.3|1080.3|122
1736248200000|2025-01-07 11:10:00|1082.5|1080.5|1082.2|1080.2|1082.6|1080.6|1082.2|1080.2|66
1736248500000|2025-01-07 11:15:00|1081.9|1079.9|1081.7|1079.7|1081.9|1079.9|1081.7|1079.7|55
1736248800000|2025-01-07 11:20:00|1081.8|1079.8|1081.7|1079.7|1081.8|1079.8|1081.4|1079.4|88
1736249100000|2025-01-07 11:25:00|1081.8|1079.8|1081.9|1079.9|1081.9|1079.9|1081.7|1079.7|140
1736249400000|2025-01-07 11:30:00|1081.8|1079.8|1081.2|1079.2|1081.8|1079.8|1080.9|1078.9|100
1736249700000|2025-01-07 11:35:00|1081|1079|1081.1|1079.1|1081.3|1079.3|1080.8|1078.8|169
1736250000000|2025-01-07 11:40:00|1081.2|1079.2|1081.4|1079.4|1081.4|1079.4|1081.1|1079.1|38
1736250300000|2025-01-07 11:45:00|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.2|1079.2|20
1736250600000|2025-01-07 11:50:00|1081.4|1079.4|1081.2|1079.2|1081.4|1079.4|1081|1079|17
1736250900000|2025-01-07 11:55:00|1081.1|1079.1|1081.4|1079.4|1081.4|1079.4|1080.9|1078.9|49
1736251200000|2025-01-07 12:00:00|1081.3|1079.3|1081.9|1079.9|1081.9|1079.9|1081.1|1079.1|222
1736251500000|2025-01-07 12:05:00|1082|1080|1081.6|1079.6|1082.2|1080.2|1081.6|1079.6|50
1736251800000|2025-01-07 12:10:00|1081.8|1079.8|1081.8|1079.8|1082.1|1080.1|1081.6|1079.6|40
1736252100000|2025-01-07 12:15:00|1081.7|1079.7|1081.7|1079.7|1081.7|1079.7|1081.4|1079.4|20
1736252400000|2025-01-07 12:20:00|1081.9|1079.9|1081.6|1079.6|1081.9|1079.9|1081.5|1079.5|21
1736252700000|2025-01-07 12:25:00|1081.5|1079.5|1081.6|1079.6|1081.7|1079.7|1081.4|1079.4|155
1736253000000|2025-01-07 12:30:00|1081.7|1079.7|1082.2|1080.2|1082.4|1080.4|1081.7|1079.7|43
1736253300000|2025-01-07 12:35:00|1082.3|1080.3|1082.3|1080.3|1082.5|1080.5|1082.1|1080.1|48
1736253600000|2025-01-07 12:40:00|1082.4|1080.4|1082.4|1080.4|1082.5|1080.5|1082.2|1080.2|120
1736253900000|2025-01-07 12:45:00|1082.5|1080.5|1082.9|1080.9|1083|1081|1082.3|1080.3|101
1736254200000|2025-01-07 12:50:00|1082.8|1080.8|1082.7|1080.7|1083.1|1081.1|1082.6|1080.6|190
1736254500000|2025-01-07 12:55:00|1082.6|1080.6|1082.4|1080.4|1082.8|1080.8|1082.3|1080.3|181
1736254800000|2025-01-07 13:00:00|1082.3|1080.3|1083.2|1081.2|1083.2|1081.2|1082.3|1080.3|182
1736255100000|2025-01-07 13:05:00|1083.1|1081.1|1083|1081|1083.2|1081.2|1082.7|1080.7|196
1736255400000|2025-01-07 13:10:00|1083.1|1081.1|1083.5|1081.5|1083.6|1081.6|1083.1|1081.1|253
1736255700000|2025-01-07 13:15:00|1083.6|1081.6|1084.2|1082.2|1084.3|1082.3|1083.6|1081.6|466
1736256000000|2025-01-07 13:20:00|1084.1|1082.1|1083.7|1081.7|1084.1|1082.1|1083.7|1081.7|177
1736256300000|2025-01-07 13:25:00|1083.8|1081.8|1083.6|1081.6|1083.8|1081.8|1083.5|1081.5|70
1736256600000|2025-01-07 13:30:00|1083.5|1081.5|1083.6|1081.6|1083.8|1081.8|1083.3|1081.3|421
1736256900000|2025-01-07 13:35:00|1083.5|1081.5|1083.3|1081.3|1083.6|1081.6|1083.2|1081.2|193
1736257200000|2025-01-07 13:40:00|1083.4|1081.4|1083.1|1081.1|1083.4|1081.4|1082.9|1080.9|342
1736257500000|2025-01-07 13:45:00|1082.9|1080.9|1082.6|1080.6|1083.2|1081.2|1082.5|1080.5|369
1736257800000|2025-01-07 13:50:00|1082.7|1080.7|1082.8|1080.8|1082.9|1080.9|1082.7|1080.7|389
1736258100000|2025-01-07 13:55:00|1082.7|1080.7|1083.1|1081.1|1083.1|1081.1|1082.6|1080.6|337
1736258400000|2025-01-07 14:00:00|1083.2|1081.2|1083.4|1081.4|1083.4|1081.4|1083|1081|166
1736258700000|2025-01-07 14:05:00|1083.3|1081.3|1083.3|1081.3|1083.7|1081.7|1083.3|1081.3|109
1736259000000|2025-01-07 14:10:00|1083.4|1081.4|1082.9|1080.9|1083.5|1081.5|1082.8|1080.8|355
1736259300000|2025-01-07 14:15:00|1082.8|1080.8|1082.7|1080.7|1082.9|1080.9|1082.6|1080.6|326
1736259600000|2025-01-07 14:20:00|1082.6|1080.6|1082.7|1080.7|1082.9|1080.9|1082.4|1080.4|237
1736259900000|2025-01-07 14:25:00|1082.8|1080.8|1082.8|1080.8|1083|1081|1082.4|1080.4|886
1736260200000|2025-01-07 14:30:00|1082.1|1081.6|1082.2|1081.7|1082.9|1082.4|1081.2|1080.7|3985
1736260500000|2025-01-07 14:35:00|1082.3|1081.8|1080.6|1080.1|1082.7|1082.2|1080.4|1079.9|1881
1736260800000|2025-01-07 14:40:00|1080.7|1080.2|1081.4|1080.9|1081.7|1081.2|1080.6|1080.1|1642
1736261100000|2025-01-07 14:45:00|1081.3|1080.8|1081.3|1080.8|1082.1|1081.6|1081.2|1080.7|1019
1736261400000|2025-01-07 14:50:00|1081.2|1080.7|1081|1080.5|1081.7|1081.2|1080.9|1080.4|900
1736261700000|2025-01-07 14:55:00|1080.9|1080.4|1079.9|1079.4|1081.3|1080.8|1079.8|1079.3|823
1736262000000|2025-01-07 15:00:00|1078.7|1078.2|1076.5|1076|1079.2|1078.7|1076|1075.5|2442
1736262300000|2025-01-07 15:05:00|1076.6|1076.1|1075.6|1075.1|1077.2|1076.7|1075.5|1075|2122
1736262600000|2025-01-07 15:10:00|1075.5|1075|1076.3|1075.8|1077.1|1076.6|1075.5|1075|1325
1736262900000|2025-01-07 15:15:00|1076.4|1075.9|1076.5|1076|1076.7|1076.2|1075.4|1074.9|1296
1736263200000|2025-01-07 15:20:00|1076.6|1076.1|1078|1077.5|1078.2|1077.7|1076.4|1075.9|691
1736263500000|2025-01-07 15:25:00|1078.1|1077.6|1078.3|1077.8|1079.2|1078.7|1078|1077.5|696
1736263800000|2025-01-07 15:30:00|1078.2|1077.7|1077|1076.5|1078.8|1078.3|1076.9|1076.4|1240
1736264100000|2025-01-07 15:35:00|1077.1|1076.6|1075.5|1075|1077.8|1077.3|1075.3|1074.8|1438
1736264400000|2025-01-07 15:40:00|1075.6|1075.1|1075.6|1075.1|1076|1075.5|1075.1|1074.6|1312
1736264700000|2025-01-07 15:45:00|1075.5|1075|1074.6|1074.1|1075.5|1075|1073.9|1073.4|1874
1736265000000|2025-01-07 15:50:00|1074.7|1074.2|1075.7|1075.2|1076.1|1075.6|1074.6|1074.1|2009
1736265300000|2025-01-07 15:55:00|1075.8|1075.3|1076.2|1075.7|1076.5|1076|1075.7|1075.2|1228
1736265600000|2025-01-07 16:00:00|1076.3|1075.8|1075.9|1075.4|1076.6|1076.1|1075.5|1075|928
1736265900000|2025-01-07 16:05:00|1075.8|1075.3|1076|1075.5|1076.7|1076.2|1075.2|1074.7|1299
1736266200000|2025-01-07 16:10:00|1076.1|1075.6|1075.5|1075|1076.2|1075.7|1075.2|1074.7|1222
1736266500000|2025-01-07 16:15:00|1075.4|1074.9|1075.8|1075.3|1076|1075.5|1075.3|1074.8|1011
1736266800000|2025-01-07 16:20:00|1075.6|1075.1|1075.5|1075|1076.1|1075.6|1075.1|1074.6|1222
1736267100000|2025-01-07 16:25:00|1075.6|1075.1|1076.5|1076|1076.8|1076.3|1075.6|1075.1|2443
1736267400000|2025-01-07 16:30:00|1076.6|1076.1|1075.8|1075.3|1076.9|1076.4|1075.5|1075|1752
1736267700000|2025-01-07 16:35:00|1075.9|1075.4|1077|1076.5|1077.1|1076.6|1075.3|1074.8|1547
1736268000000|2025-01-07 16:40:00|1076.9|1076.4|1075.9|1075.4|1077.2|1076.7|1075.9|1075.4|735
1736268300000|2025-01-07 16:45:00|1076|1075.5|1076.1|1075.6|1076.8|1076.3|1075.9|1075.4|943
1736268600000|2025-01-07 16:50:00|1076|1075.5|1074.5|1074|1076|1075.5|1074.5|1074|888
1736268900000|2025-01-07 16:55:00|1074.6|1074.1|1074.7|1074.2|1074.8|1074.3|1074.3|1073.8|573
1736269200000|2025-01-07 17:00:00|1074.8|1074.3|1075|1074.5|1075.5|1075|1074.7|1074.2|448
1736269500000|2025-01-07 17:05:00|1075.1|1074.6|1074.9|1074.4|1075.3|1074.8|1074.6|1074.1|368
1736269800000|2025-01-07 17:10:00|1075|1074.5|1075.1|1074.6|1075.2|1074.7|1074.6|1074.1|306
1736270100000|2025-01-07 17:15:00|1075|1074.5|1075.2|1074.7|1075.7|1075.2|1075|1074.5|438
1736270400000|2025-01-07 17:20:00|1075.1|1074.6|1074.6|1074.1|1075.2|1074.7|1074|1073.5|1152
1736270700000|2025-01-07 17:25:00|1074.7|1074.2|1074.1|1073.6|1074.7|1074.2|1073.8|1073.3|497
1736271000000|2025-01-07 17:30:00|1074.2|1073.7|1074.9|1074.4|1075.2|1074.7|1074.1|1073.6|534
1736271300000|2025-01-07 17:35:00|1074.8|1074.3|1074.2|1073.7|1074.8|1074.3|1073.8|1073.3|365
1736271600000|2025-01-07 17:40:00|1074.1|1073.6|1073.7|1073.2|1074.2|1073.7|1073.7|1073.2|329
1736271900000|2025-01-07 17:45:00|1073.8|1073.3|1073.3|1072.8|1073.8|1073.3|1073.1|1072.6|405
1736272200000|2025-01-07 17:50:00|1073.4|1072.9|1073.6|1073.1|1073.6|1073.1|1073|1072.5|461
1736272500000|2025-01-07 17:55:00|1073.7|1073.2|1074|1073.5|1074.1|1073.6|1073.5|1073|434
1736272800000|2025-01-07 18:00:00|1073.9|1073.4|1074.4|1073.9|1074.6|1074.1|1073.9|1073.4|509
1736273100000|2025-01-07 18:05:00|1074.5|1074|1074.9|1074.4|1075|1074.5|1074.4|1073.9|299
1736273400000|2025-01-07 18:10:00|1074.8|1074.3|1074.6|1074.1|1074.9|1074.4|1074.5|1074|269
1736273700000|2025-01-07 18:15:00|1074.5|1074|1074.9|1074.4|1075|1074.5|1074.4|1073.9|347
1736274000000|2025-01-07 18:20:00|1074.8|1074.3|1074.8|1074.3|1075|1074.5|1074.7|1074.2|664
1736274300000|2025-01-07 18:25:00|1074.7|1074.2|1074.7|1074.2|1075|1074.5|1074.6|1074.1|833
1736274600000|2025-01-07 18:30:00|1074.6|1074.1|1074.2|1073.7|1074.7|1074.2|1074.1|1073.6|533
1736274900000|2025-01-07 18:35:00|1074.1|1073.6|1073.6|1073.1|1074.2|1073.7|1073.4|1072.9|516
1736275200000|2025-01-07 18:40:00|1073.7|1073.2|1073.2|1072.7|1073.7|1073.2|1073.1|1072.6|514
1736275500000|2025-01-07 18:45:00|1073.3|1072.8|1073.3|1072.8|1073.4|1072.9|1073.1|1072.6|320
1736275800000|2025-01-07 18:50:00|1073.2|1072.7|1073.4|1072.9|1073.6|1073.1|1073.1|1072.6|390
1736276100000|2025-01-07 18:55:00|1073.3|1072.8|1073.2|1072.7|1073.4|1072.9|1072.9|1072.4|449
1736276400000|2025-01-07 19:00:00|1073.1|1072.6|1073.3|1072.8|1073.5|1073|1072.9|1072.4|426
1736276700000|2025-01-07 19:05:00|1073.4|1072.9|1073.7|1073.2|1073.7|1073.2|1073.2|1072.7|453
1736277000000|2025-01-07 19:10:00|1073.6|1073.1|1073.7|1073.2|1074|1073.5|1073.6|1073.1|284
1736277300000|2025-01-07 19:15:00|1073.6|1073.1|1073.4|1072.9|1073.6|1073.1|1073.4|1072.9|339
1736277600000|2025-01-07 19:20:00|1073.3|1072.8|1073.3|1072.8|1073.5|1073|1073|1072.5|410
1736277900000|2025-01-07 19:25:00|1073.4|1072.9|1073.6|1073.1|1073.7|1073.2|1073.4|1072.9|393
1736278200000|2025-01-07 19:30:00|1073.5|1073|1073.3|1072.8|1073.5|1073|1073.2|1072.7|484
1736278500000|2025-01-07 19:35:00|1073.4|1072.9|1072.7|1072.2|1073.4|1072.9|1072.7|1072.2|339
1736278800000|2025-01-07 19:40:00|1072.6|1072.1|1073.2|1072.7|1073.4|1072.9|1072.5|1072|357
1736279100000|2025-01-07 19:45:00|1073.3|1072.8|1072.8|1072.3|1073.4|1072.9|1072.8|1072.3|209
1736279400000|2025-01-07 19:50:00|1072.9|1072.4|1072.9|1072.4|1073.3|1072.8|1072.8|1072.3|369
1736279700000|2025-01-07 19:55:00|1072.8|1072.3|1072.6|1072.1|1072.8|1072.3|1072.4|1071.9|513
1736280000000|2025-01-07 20:00:00|1072.7|1072.2|1072|1071.5|1072.7|1072.2|1071.8|1071.3|577
1736280300000|2025-01-07 20:05:00|1071.9|1071.4|1071.6|1071.1|1072.2|1071.7|1071.6|1071.1|386
1736280600000|2025-01-07 20:10:00|1071.5|1071|1071.6|1071.1|1071.8|1071.3|1071|1070.5|1244
1736280900000|2025-01-07 20:15:00|1071.7|1071.2|1071.2|1070.7|1071.7|1071.2|1071|1070.5|735
1736281200000|2025-01-07 20:20:00|1071.1|1070.6|1070.5|1070|1071.2|1070.7|1070.4|1069.9|1115
1736281500000|2025-01-07 20:25:00|1070.4|1069.9|1069.9|1069.4|1070.6|1070.1|1069.9|1069.4|972
1736281800000|2025-01-07 20:30:00|1070|1069.5|1069.6|1069.1|1070.2|1069.7|1069.5|1069|1045
1736282100000|2025-01-07 20:35:00|1069.7|1069.2|1069.6|1069.1|1069.7|1069.2|1069|1068.5|784
1736282400000|2025-01-07 20:40:00|1069.7|1069.2|1070|1069.5|1070.5|1070|1069.7|1069.2|930
1736282700000|2025-01-07 20:45:00|1070.1|1069.6|1070.9|1070.4|1070.9|1070.4|1070|1069.5|653
1736283000000|2025-01-07 20:50:00|1070.8|1070.3|1070.7|1070.2|1071.1|1070.6|1070.5|1070|1507
1736283300000|2025-01-07 20:55:00|1070.8|1070.3|1070.4|1069.9|1070.9|1070.4|1070.2|1069.7|4698
1736283600000|2025-01-07 21:00:00|1071.1|1069.1|1071|1069|1071.4|1069.4|1070.9|1068.9|1292
1736283900000|2025-01-07 21:05:00|1071.2|1069.2|1071.2|1069.2|1071.3|1069.3|1071|1069|113
1736284200000|2025-01-07 21:10:00|1071.3|1069.3|1071.5|1069.5|1071.7|1069.7|1071.3|1069.3|57
1736284500000|2025-01-07 21:15:00|1071.7|1069.7|1071.8|1069.8|1071.8|1069.8|1071.6|1069.6|27
1736284800000|2025-01-07 21:20:00|1071.7|1069.7|1071.4|1069.4|1071.7|1069.7|1071.4|1069.4|28
1736285100000|2025-01-07 21:25:00|1071.5|1069.5|1071.4|1069.4|1071.5|1069.5|1071.4|1069.4|20
1736285400000|2025-01-07 21:30:00|1071.3|1069.3|1071.3|1069.3|1071.4|1069.4|1071.3|1069.3|7
1736285700000|2025-01-07 21:35:00|1071.2|1069.2|1071.1|1069.1|1071.2|1069.2|1071.1|1069.1|18
1736286000000|2025-01-07 21:40:00|1071|1069|1070.9|1068.9|1071.1|1069.1|1070.9|1068.9|11
1736286300000|2025-01-07 21:45:00|1071|1069|1070.8|1068.8|1071|1069|1070.8|1068.8|3
1736286600000|2025-01-07 21:50:00|1070.7|1068.7|1070.7|1068.7|1070.7|1068.7|1070.7|1068.7|2
1736286900000|2025-01-07 21:55:00|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.6|1068.6|18
1736288700000|2025-01-07 22:25:00|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|5
1736290800000|2025-01-07 23:00:00|1070.8|1068.8|1070.5|1068.5|1070.9|1068.9|1070.4|1068.4|0
1736291100000|2025-01-07 23:05:00|1070.6|1068.6|1069.7|1067.7|1070.6|1068.6|1069.7|1067.7|0
1736291400000|2025-01-07 23:10:00|1069.8|1067.8|1070.1|1068.1|1070.3|1068.3|1069.7|1067.7|0
1736291700000|2025-01-07 23:15:00|1070.2|1068.2|1070.5|1068.5|1070.6|1068.6|1070.1|1068.1|0
1736292000000|2025-01-07 23:20:00|1070.6|1068.6|1070.6|1068.6|1070.7|1068.7|1070.4|1068.4|0
1736292300000|2025-01-07 23:25:00|1070.5|1068.5|1070.6|1068.6|1070.7|1068.7|1070.5|1068.5|0
1736292600000|2025-01-07 23:30:00|1070.5|1068.5|1070.8|1068.8|1070.8|1068.8|1070.5|1068.5|0
1736292900000|2025-01-07 23:35:00|1070.9|1068.9|1071|1069|1071.1|1069.1|1070.9|1068.9|0
1736293200000|2025-01-07 23:40:00|1070.9|1068.9|1070.6|1068.6|1071|1069|1070.6|1068.6|0
1736293500000|2025-01-07 23:45:00|1070.7|1068.7|1070.6|1068.6|1070.8|1068.8|1070.6|1068.6|0
1736293800000|2025-01-07 23:50:00|1070.7|1068.7|1071.1|1069.1|1071.1|1069.1|1070.7|1068.7|0
1736294100000|2025-01-07 23:55:00|1071.2|1069.2|1071.4|1069.4|1071.5|1069.5|1071.1|1069.1|0
1736294400000|2025-01-08 00:00:00|1071.5|1069.5|1071.4|1069.4|1071.7|1069.7|1071.3|1069.3|0
1736294700000|2025-01-08 00:05:00|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.2|1069.2|0
1736295000000|2025-01-08 00:10:00|1071.6|1069.6|1072|1070|1072.1|1070.1|1071.6|1069.6|0
1736295300000|2025-01-08 00:15:00|1071.9|1069.9|1071.9|1069.9|1072.1|1070.1|1071.9|1069.9|0
1736295600000|2025-01-08 00:20:00|1072|1070|1071.9|1069.9|1072|1070|1071.6|1069.6|0
1736295900000|2025-01-08 00:25:00|1071.8|1069.8|1071.9|1069.9|1072|1070|1071.8|1069.8|0
1736296200000|2025-01-08 00:30:00|1071.8|1069.8|1072|1070|1072|1070|1071.8|1069.8|0
1736296500000|2025-01-08 00:35:00|1071.9|1069.9|1072.2|1070.2|1072.2|1070.2|1071.9|1069.9|0
1736296800000|2025-01-08 00:40:00|1072.1|1070.1|1072.2|1070.2|1072.3|1070.3|1072.1|1070.1|0
1736297100000|2025-01-08 00:45:00|1072.3|1070.3|1072.3|1070.3|1072.4|1070.4|1072.1|1070.1|0
1736297400000|2025-01-08 00:50:00|1072.2|1070.2|1071.9|1069.9|1072.3|1070.3|1071.9|1069.9|0
1736297700000|2025-01-08 00:55:00|1071.8|1069.8|1072.1|1070.1|1072.2|1070.2|1071.8|1069.8|0
1736298000000|2025-01-08 01:00:00|1072.7|1070.7|1073.9|1071.9|1074|1072|1072.7|1070.7|192
1736298300000|2025-01-08 01:05:00|1073.8|1071.8|1074.7|1072.7|1074.7|1072.7|1073.8|1071.8|73
1736298600000|2025-01-08 01:10:00|1074.8|1072.8|1074.6|1072.6|1075.2|1073.2|1074.5|1072.5|52
1736298900000|2025-01-08 01:15:00|1074.8|1072.8|1074.6|1072.6|1075.3|1073.3|1074.3|1072.3|146
1736299200000|2025-01-08 01:20:00|1074.5|1072.5|1074.7|1072.7|1075.3|1073.3|1074.5|1072.5|27
1736299500000|2025-01-08 01:25:00|1074.4|1072.4|1074.9|1072.9|1074.9|1072.9|1074.4|1072.4|35
1736299800000|2025-01-08 01:30:00|1074.7|1072.7|1075.8|1073.8|1076|1074|1074.6|1072.6|178
1736300100000|2025-01-08 01:35:00|1075.6|1073.6|1077.6|1075.6|1077.6|1075.6|1075.6|1073.6|124
1736300400000|2025-01-08 01:40:00|1077.7|1075.7|1076.6|1074.6|1078|1076|1076.6|1074.6|85
1736300700000|2025-01-08 01:45:00|1076.4|1074.4|1075.6|1073.6|1076.7|1074.7|1075.6|1073.6|56
1736301000000|2025-01-08 01:50:00|1076|1074|1076|1074|1076.5|1074.5|1075.6|1073.6|77
1736301300000|2025-01-08 01:55:00|1075.9|1073.9|1075.3|1073.3|1076|1074|1075.2|1073.2|18
1736301600000|2025-01-08 02:00:00|1075|1073|1075.4|1073.4|1075.7|1073.7|1074.9|1072.9|14
1736301900000|2025-01-08 02:05:00|1075.3|1073.3|1076.3|1074.3|1076.3|1074.3|1075.2|1073.2|23
1736302200000|2025-01-08 02:10:00|1075.9|1073.9|1076|1074|1076|1074|1075.6|1073.6|9
1736302500000|2025-01-08 02:15:00|1076.3|1074.3|1075.9|1073.9|1076.4|1074.4|1075.8|1073.8|6
1736302800000|2025-01-08 02:20:00|1076.1|1074.1|1075.3|1073.3|1076.3|1074.3|1075.3|1073.3|9
1736303100000|2025-01-08 02:25:00|1075.2|1073.2|1075|1073|1075.4|1073.4|1074.9|1072.9|8
1736303400000|2025-01-08 02:30:00|1075.1|1073.1|1074.4|1072.4|1075.1|1073.1|1074.4|1072.4|8
1736303700000|2025-01-08 02:35:00|1074.5|1072.5|1074|1072|1074.5|1072.5|1073.8|1071.8|22
1736304000000|2025-01-08 02:40:00|1074.2|1072.2|1074.6|1072.6|1074.6|1072.6|1074|1072|5
1736304300000|2025-01-08 02:45:00|1074.5|1072.5|1074.3|1072.3|1074.6|1072.6|1074|1072|44
1736304600000|2025-01-08 02:50:00|1074.2|1072.2|1074.8|1072.8|1074.8|1072.8|1074.2|1072.2|33
1736304900000|2025-01-08 02:55:00|1074.9|1072.9|1074.8|1072.8|1074.9|1072.9|1074.7|1072.7|14
1736305200000|2025-01-08 03:00:00|1074.2|1072.2|1072.4|1070.4|1074.2|1072.2|1072.4|1070.4|63
1736305500000|2025-01-08 03:05:00|1072.3|1070.3|1072.6|1070.6|1072.9|1070.9|1072.3|1070.3|76
1736305800000|2025-01-08 03:10:00|1072.5|1070.5|1071.7|1069.7|1072.5|1070.5|1071.6|1069.6|100
1736306100000|2025-01-08 03:15:00|1071.4|1069.4|1072.2|1070.2|1072.3|1070.3|1071.3|1069.3|67
1736306400000|2025-01-08 03:20:00|1071.8|1069.8|1071.5|1069.5|1071.8|1069.8|1071.2|1069.2|10
1736306700000|2025-01-08 03:25:00|1071.2|1069.2|1070.6|1068.6|1071.4|1069.4|1070.6|1068.6|38
1736307000000|2025-01-08 03:30:00|1070.7|1068.7|1069.7|1067.7|1070.7|1068.7|1069.5|1067.5|251
1736307300000|2025-01-08 03:35:00|1069.8|1067.8|1070.1|1068.1|1070.4|1068.4|1069.8|1067.8|55
1736307600000|2025-01-08 03:40:00|1070|1068|1069.6|1067.6|1070|1068|1069.6|1067.6|10
1736307900000|2025-01-08 03:45:00|1069.9|1067.9|1069.5|1067.5|1070|1068|1069.3|1067.3|19
1736308200000|2025-01-08 03:50:00|1069.3|1067.3|1069.3|1067.3|1069.4|1067.4|1068.8|1066.8|43
1736308500000|2025-01-08 03:55:00|1069.2|1067.2|1069|1067|1069.3|1067.3|1068.9|1066.9|25
1736308800000|2025-01-08 04:00:00|1069.1|1067.1|1069.3|1067.3|1069.7|1067.7|1069|1067|160
1736309100000|2025-01-08 04:05:00|1069.5|1067.5|1069.8|1067.8|1069.8|1067.8|1069.5|1067.5|4
1736309400000|2025-01-08 04:10:00|1069.9|1067.9|1069.9|1067.9|1070.2|1068.2|1069.9|1067.9|23
1736309700000|2025-01-08 04:15:00|1069.8|1067.8|1069.4|1067.4|1069.8|1067.8|1069.4|1067.4|14
1736310000000|2025-01-08 04:20:00|1069.3|1067.3|1069.3|1067.3|1069.4|1067.4|1069.2|1067.2|15
1736310300000|2025-01-08 04:25:00|1069.4|1067.4|1069.3|1067.3|1069.6|1067.6|1069.1|1067.1|7
1736310600000|2025-01-08 04:30:00|1069.4|1067.4|1069.7|1067.7|1069.7|1067.7|1069.4|1067.4|2
1736310900000|2025-01-08 04:35:00|1069.3|1067.3|1069|1067|1069.3|1067.3|1069|1067|12
1736311200000|2025-01-08 04:40:00|1068.9|1066.9|1068.3|1066.3|1068.9|1066.9|1068.1|1066.1|37
1736311500000|2025-01-08 04:45:00|1068.2|1066.2|1068.5|1066.5|1068.5|1066.5|1068.2|1066.2|11
1736311800000|2025-01-08 04:50:00|1068.7|1066.7|1067.9|1065.9|1068.7|1066.7|1067.8|1065.8|25
1736312100000|2025-01-08 04:55:00|1067.8|1065.8|1067.9|1065.9|1067.9|1065.9|1067.7|1065.7|23
1736312400000|2025-01-08 05:00:00|1068.1|1066.1|1068.6|1066.6|1068.6|1066.6|1068|1066|29
1736312700000|2025-01-08 05:05:00|1068.4|1066.4|1068.6|1066.6|1069.1|1067.1|1068.1|1066.1|13
1736313000000|2025-01-08 05:10:00|1069.1|1067.1|1068.4|1066.4|1069.3|1067.3|1068.4|1066.4|15
1736313300000|2025-01-08 05:15:00|1068.7|1066.7|1069.2|1067.2|1069.3|1067.3|1068.7|1066.7|12
1736313600000|2025-01-08 05:20:00|1069.6|1067.6|1069.2|1067.2|1069.7|1067.7|1069.2|1067.2|22
1736313900000|2025-01-08 05:25:00|1070.1|1068.1|1069.2|1067.2|1070.7|1068.7|1068.7|1066.7|181
1736314200000|2025-01-08 05:30:00|1069.3|1067.3|1069|1067|1069.4|1067.4|1068.5|1066.5|41
1736314500000|2025-01-08 05:35:00|1069.1|1067.1|1069.6|1067.6|1069.7|1067.7|1068.6|1066.6|29
1736314800000|2025-01-08 05:40:00|1069.9|1067.9|1069.6|1067.6|1070|1068|1069.6|1067.6|9
1736315100000|2025-01-08 05:45:00|1069.4|1067.4|1069.7|1067.7|1070|1068|1069.3|1067.3|29
1736315400000|2025-01-08 05:50:00|1070|1068|1069.5|1067.5|1070|1068|1069.5|1067.5|22
1736315700000|2025-01-08 05:55:00|1069.8|1067.8|1070.2|1068.2|1070.4|1068.4|1069.8|1067.8|51
1736316000000|2025-01-08 06:00:00|1070.1|1068.1|1070.9|1068.9|1071.1|1069.1|1070.1|1068.1|69
1736316300000|2025-01-08 06:05:00|1071|1069|1070.3|1068.3|1071|1069|1070.1|1068.1|28
1736316600000|2025-01-08 06:10:00|1070.4|1068.4|1070|1068|1071.2|1069.2|1070|1068|81
1736316900000|2025-01-08 06:15:00|1070.1|1068.1|1069.5|1067.5|1070.1|1068.1|1069.2|1067.2|89
1736317200000|2025-01-08 06:20:00|1069|1067|1068.5|1066.5|1069.1|1067.1|1068.5|1066.5|46
1736317500000|2025-01-08 06:25:00|1068.4|1066.4|1068|1066|1068.6|1066.6|1067.8|1065.8|143
1736317800000|2025-01-08 06:30:00|1068.1|1066.1|1067.5|1065.5|1068.1|1066.1|1067.5|1065.5|104
1736318100000|2025-01-08 06:35:00|1067.6|1065.6|1067.9|1065.9|1067.9|1065.9|1067.2|1065.2|49
1736318400000|2025-01-08 06:40:00|1068|1066|1067.5|1065.5|1068.1|1066.1|1067.5|1065.5|38
1736318700000|2025-01-08 06:45:00|1067.6|1065.6|1067.4|1065.4|1067.7|1065.7|1067.3|1065.3|76
1736319000000|2025-01-08 06:50:00|1067.3|1065.3|1067.5|1065.5|1067.6|1065.6|1067.3|1065.3|58
1736319300000|2025-01-08 06:55:00|1067.4|1065.4|1067.5|1065.5|1067.5|1065.5|1067.1|1065.1|114
1736319600000|2025-01-08 07:00:00|1067.4|1065.4|1067.3|1065.3|1067.8|1065.8|1066.9|1064.9|249
1736319900000|2025-01-08 07:05:00|1067.4|1065.4|1066.9|1064.9|1067.5|1065.5|1066.7|1064.7|114
1736320200000|2025-01-08 07:10:00|1066.8|1064.8|1067.3|1065.3|1067.3|1065.3|1066.7|1064.7|240
1736320500000|2025-01-08 07:15:00|1067.2|1065.2|1066.7|1064.7|1067.4|1065.4|1066.5|1064.5|154
1736320800000|2025-01-08 07:20:00|1066.6|1064.6|1066.9|1064.9|1066.9|1064.9|1066.4|1064.4|134
1736321100000|2025-01-08 07:25:00|1067|1065|1066.9|1064.9|1067.1|1065.1|1066.8|1064.8|113
1736321400000|2025-01-08 07:30:00|1067|1065|1067.5|1065.5|1067.5|1065.5|1066.9|1064.9|101
1736321700000|2025-01-08 07:35:00|1067.6|1065.6|1067.2|1065.2|1067.7|1065.7|1067|1065|70
1736322000000|2025-01-08 07:40:00|1067.3|1065.3|1067.4|1065.4|1067.4|1065.4|1067|1065|186
1736322300000|2025-01-08 07:45:00|1067.3|1065.3|1067.4|1065.4|1067.4|1065.4|1067.1|1065.1|191
1736322600000|2025-01-08 07:50:00|1067.5|1065.5|1067.6|1065.6|1067.8|1065.8|1067.4|1065.4|181
1736322900000|2025-01-08 07:55:00|1067.7|1065.7|1068|1066|1068|1066|1067.6|1065.6|174
1736323200000|2025-01-08 08:00:00|1068.1|1066.1|1067.7|1065.7|1068.5|1066.5|1067.7|1065.7|438
1736323500000|2025-01-08 08:05:00|1067.8|1065.8|1066.9|1064.9|1067.8|1065.8|1066.8|1064.8|275
1736323800000|2025-01-08 08:10:00|1067|1065|1067.8|1065.8|1067.8|1065.8|1066.7|1064.7|686
1736324100000|2025-01-08 08:15:00|1067.7|1065.7|1068.4|1066.4|1068.5|1066.5|1067.4|1065.4|264
1736324400000|2025-01-08 08:20:00|1068.3|1066.3|1068.1|1066.1|1068.9|1066.9|1067.9|1065.9|208
1736324700000|2025-01-08 08:25:00|1068|1066|1067.9|1065.9|1068.2|1066.2|1067.9|1065.9|166
1736325000000|2025-01-08 08:30:00|1068|1066|1068.5|1066.5|1068.7|1066.7|1067.9|1065.9|286
1736325300000|2025-01-08 08:35:00|1068.4|1066.4|1069.3|1067.3|1069.4|1067.4|1068.4|1066.4|331
1736325600000|2025-01-08 08:40:00|1069.4|1067.4|1070.1|1068.1|1070.2|1068.2|1069.4|1067.4|228
1736325900000|2025-01-08 08:45:00|1070|1068|1069.3|1067.3|1070|1068|1069.1|1067.1|146
1736326200000|2025-01-08 08:50:00|1069.4|1067.4|1069.3|1067.3|1069.5|1067.5|1069.2|1067.2|128
1736326500000|2025-01-08 08:55:00|1069.2|1067.2|1069.1|1067.1|1069.6|1067.6|1069.1|1067.1|434
1736326800000|2025-01-08 09:00:00|1069|1067|1070.3|1068.3|1070.3|1068.3|1068.9|1066.9|199
1736327100000|2025-01-08 09:05:00|1070.2|1068.2|1070.7|1068.7|1070.8|1068.8|1070.1|1068.1|284
1736327400000|2025-01-08 09:10:00|1070.8|1068.8|1070.9|1068.9|1071|1069|1070.7|1068.7|131
1736327700000|2025-01-08 09:15:00|1071|1069|1071.1|1069.1|1071.2|1069.2|1070.8|1068.8|222
1736328000000|2025-01-08 09:20:00|1071.2|1069.2|1071.3|1069.3|1071.4|1069.4|1070.6|1068.6|181
1736328300000|2025-01-08 09:25:00|1071.2|1069.2|1071.1|1069.1|1071.3|1069.3|1071.1|1069.1|182
1736328600000|2025-01-08 09:30:00|1071.2|1069.2|1070.9|1068.9|1071.5|1069.5|1070.8|1068.8|227
1736328900000|2025-01-08 09:35:00|1070.8|1068.8|1071.1|1069.1|1071.2|1069.2|1070.6|1068.6|187
1736329200000|2025-01-08 09:40:00|1071|1069|1071.2|1069.2|1071.4|1069.4|1071|1069|260
1736329500000|2025-01-08 09:45:00|1071.1|1069.1|1070.2|1068.2|1071.1|1069.1|1070.2|1068.2|320
1736329800000|2025-01-08 09:50:00|1070.3|1068.3|1071|1069|1071.3|1069.3|1070.3|1068.3|414
1736330100000|2025-01-08 09:55:00|1070.9|1068.9|1071.2|1069.2|1071.2|1069.2|1070.8|1068.8|144
1736330400000|2025-01-08 10:00:00|1071.3|1069.3|1070.9|1068.9|1071.4|1069.4|1070.9|1068.9|161
1736330700000|2025-01-08 10:05:00|1070.8|1068.8|1070.8|1068.8|1070.9|1068.9|1070.6|1068.6|50
1736331000000|2025-01-08 10:10:00|1070.9|1068.9|1070.6|1068.6|1071|1069|1070.2|1068.2|95
1736331300000|2025-01-08 10:15:00|1070.7|1068.7|1070.7|1068.7|1071.2|1069.2|1070.6|1068.6|210
1736331600000|2025-01-08 10:20:00|1070.8|1068.8|1071.1|1069.1|1071.1|1069.1|1070.6|1068.6|50
1736331900000|2025-01-08 10:25:00|1071|1069|1071.1|1069.1|1071.3|1069.3|1071|1069|66
1736332200000|2025-01-08 10:30:00|1071|1069|1070.9|1068.9|1071.2|1069.2|1070.6|1068.6|87
1736332500000|2025-01-08 10:35:00|1070.8|1068.8|1071.1|1069.1|1071.1|1069.1|1070.8|1068.8|79
1736332800000|2025-01-08 10:40:00|1071.2|1069.2|1071.1|1069.1|1071.2|1069.2|1070.9|1068.9|68
1736333100000|2025-01-08 10:45:00|1071|1069|1070.9|1068.9|1071|1069|1070.8|1068.8|68
1736333400000|2025-01-08 10:50:00|1071|1069|1070.8|1068.8|1071.1|1069.1|1070.8|1068.8|63
1736333700000|2025-01-08 10:55:00|1070.9|1068.9|1071.1|1069.1|1071.1|1069.1|1070.9|1068.9|29
1736334000000|2025-01-08 11:00:00|1071|1069|1070.7|1068.7|1071.1|1069.1|1070.7|1068.7|59
1736334300000|2025-01-08 11:05:00|1070.6|1068.6|1070.7|1068.7|1070.8|1068.8|1070.5|1068.5|60
1736334600000|2025-01-08 11:10:00|1070.6|1068.6|1069.9|1067.9|1070.8|1068.8|1069.9|1067.9|109
1736334900000|2025-01-08 11:15:00|1069.7|1067.7|1069.4|1067.4|1069.7|1067.7|1069.4|1067.4|167
1736335200000|2025-01-08 11:20:00|1069.3|1067.3|1068.7|1066.7|1069.3|1067.3|1068.7|1066.7|157
1736335500000|2025-01-08 11:25:00|1068.6|1066.6|1067.2|1065.2|1068.6|1066.6|1067.2|1065.2|307
1736335800000|2025-01-08 11:30:00|1067.3|1065.3|1063.8|1061.8|1067.5|1065.5|1063.7|1061.7|1706
1736336100000|2025-01-08 11:35:00|1063.7|1061.7|1061.6|1059.6|1064.5|1062.5|1061.6|1059.6|770
1736336400000|2025-01-08 11:40:00|1061.5|1059.5|1062.7|1060.7|1062.9|1060.9|1061.4|1059.4|427
1736336700000|2025-01-08 11:45:00|1062.8|1060.8|1065.2|1063.2|1065.5|1063.5|1062.7|1060.7|314
1736337000000|2025-01-08 11:50:00|1065.3|1063.3|1065.1|1063.1|1065.8|1063.8|1064.9|1062.9|211
1736337300000|2025-01-08 11:55:00|1065|1063|1065.7|1063.7|1066|1064|1064.9|1062.9|267
1736337600000|2025-01-08 12:00:00|1065.8|1063.8|1064.5|1062.5|1066|1064|1064.5|1062.5|503
1736337900000|2025-01-08 12:05:00|1064.4|1062.4|1064.9|1062.9|1065|1063|1064.1|1062.1|64
1736338200000|2025-01-08 12:10:00|1064.7|1062.7|1063.9|1061.9|1065|1063|1063.9|1061.9|116
1736338500000|2025-01-08 12:15:00|1063.8|1061.8|1062.8|1060.8|1063.9|1061.9|1062.8|1060.8|250
1736338800000|2025-01-08 12:20:00|1062.9|1060.9|1062.6|1060.6|1063|1061|1062.5|1060.5|112
1736339100000|2025-01-08 12:25:00|1062.5|1060.5|1062.3|1060.3|1062.8|1060.8|1062.1|1060.1|59
1736339400000|2025-01-08 12:30:00|1062.2|1060.2|1062|1060|1062.2|1060.2|1061.6|1059.6|157
1736339700000|2025-01-08 12:35:00|1062.1|1060.1|1063.6|1061.6|1063.9|1061.9|1062.1|1060.1|118
1736340000000|2025-01-08 12:40:00|1063.5|1061.5|1063.3|1061.3|1063.8|1061.8|1063.1|1061.1|86
1736340300000|2025-01-08 12:45:00|1063.4|1061.4|1062.8|1060.8|1063.5|1061.5|1062.7|1060.7|67
1736340600000|2025-01-08 12:50:00|1062.9|1060.9|1062.5|1060.5|1063.1|1061.1|1062.5|1060.5|69
1736340900000|2025-01-08 12:55:00|1062.6|1060.6|1062.4|1060.4|1062.8|1060.8|1062.3|1060.3|78
1736341200000|2025-01-08 13:00:00|1062.6|1060.6|1064|1062|1065|1063|1062.6|1060.6|662
1736341500000|2025-01-08 13:05:00|1063.9|1061.9|1063.3|1061.3|1063.9|1061.9|1062.8|1060.8|145
1736341800000|2025-01-08 13:10:00|1063.4|1061.4|1063.8|1061.8|1064|1062|1063.3|1061.3|65
1736342100000|2025-01-08 13:15:00|1064|1062|1064.1|1062.1|1065|1063|1063.9|1061.9|218
1736342400000|2025-01-08 13:20:00|1063.7|1061.7|1065.4|1063.4|1065.5|1063.5|1063.7|1061.7|204
1736342700000|2025-01-08 13:25:00|1065.5|1063.5|1065|1063|1065.7|1063.7|1064.9|1062.9|108
1736343000000|2025-01-08 13:30:00|1065.4|1063.4|1063.8|1061.8|1065.8|1063.8|1063.8|1061.8|233
1736343300000|2025-01-08 13:35:00|1063.9|1061.9|1063.8|1061.8|1064.5|1062.5|1063.7|1061.7|129
1736343600000|2025-01-08 13:40:00|1063.7|1061.7|1063.8|1061.8|1064.1|1062.1|1063.5|1061.5|162
1736343900000|2025-01-08 13:45:00|1063.9|1061.9|1064.2|1062.2|1064.3|1062.3|1063.9|1061.9|124
1736344200000|2025-01-08 13:50:00|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1063.6|1061.6|109
1736344500000|2025-01-08 13:55:00|1064.5|1062.5|1065.2|1063.2|1065.3|1063.3|1064.5|1062.5|207
1736344800000|2025-01-08 14:00:00|1065.3|1063.3|1066|1064|1066.3|1064.3|1065.3|1063.3|236
1736345100000|2025-01-08 14:05:00|1065.9|1063.9|1065.5|1063.5|1065.9|1063.9|1065.4|1063.4|80
1736345400000|2025-01-08 14:10:00|1065.4|1063.4|1065.3|1063.3|1065.7|1063.7|1065.2|1063.2|133
1736345700000|2025-01-08 14:15:00|1065.2|1063.2|1064.8|1062.8|1065.4|1063.4|1064.5|1062.5|230
1736346000000|2025-01-08 14:20:00|1064.6|1062.6|1064.9|1062.9|1065|1063|1064.5|1062.5|293
1736346300000|2025-01-08 14:25:00|1065|1063|1064.6|1062.6|1065.2|1063.2|1064.6|1062.6|326
1736346600000|2025-01-08 14:30:00|1064.7|1062.7|1061.8|1061.3|1064.7|1063.6|1061.3|1060.8|4363
1736346900000|2025-01-08 14:35:00|1061.7|1061.2|1060.5|1060|1062.4|1061.9|1060.5|1060|1955
1736347200000|2025-01-08 14:40:00|1060.4|1059.9|1060.5|1060|1061|1060.5|1059.9|1059.4|1592
1736347500000|2025-01-08 14:45:00|1060.6|1060.1|1062.4|1061.9|1062.4|1061.9|1060.3|1059.8|1333
1736347800000|2025-01-08 14:50:00|1062.3|1061.8|1062.1|1061.6|1063.3|1062.8|1061.6|1061.1|1734
1736348100000|2025-01-08 14:55:00|1062.2|1061.7|1062.7|1062.2|1062.9|1062.4|1061.8|1061.3|1130
1736348400000|2025-01-08 15:00:00|1062.5|1062|1064.7|1064.2|1064.7|1064.2|1062.4|1061.9|1074
1736348700000|2025-01-08 15:05:00|1064.6|1064.1|1064.1|1063.6|1065.1|1064.6|1064|1063.5|1789
1736349000000|2025-01-08 15:10:00|1064.3|1063.8|1062.1|1061.6|1064.5|1064|1061.9|1061.4|2756
1736349300000|2025-01-08 15:15:00|1062.2|1061.7|1062.5|1062|1062.8|1062.3|1061.5|1061|1179
1736349600000|2025-01-08 15:20:00|1062.4|1061.9|1063.2|1062.7|1063.4|1062.9|1061.6|1061.1|807
1736349900000|2025-01-08 15:25:00|1063.3|1062.8|1062.9|1062.4|1063.6|1063.1|1062.7|1062.2|1347
1736350200000|2025-01-08 15:30:00|1062.8|1062.3|1062.4|1061.9|1063.2|1062.7|1062.1|1061.6|978
1736350500000|2025-01-08 15:35:00|1062.5|1062|1062.6|1062.1|1063.5|1063|1062.4|1061.9|1279
1736350800000|2025-01-08 15:40:00|1062.5|1062|1063|1062.5|1063.2|1062.7|1062|1061.5|856
1736351100000|2025-01-08 15:45:00|1063.1|1062.6|1063.3|1062.8|1063.5|1063|1062.7|1062.2|577
1736351400000|2025-01-08 15:50:00|1063.4|1062.9|1063.9|1063.4|1064.1|1063.6|1063.3|1062.8|639
1736351700000|2025-01-08 15:55:00|1064|1063.5|1064.5|1064|1064.5|1064|1063.9|1063.4|705
1736352000000|2025-01-08 16:00:00|1064.4|1063.9|1063.5|1063|1064.5|1064|1063.4|1062.9|433
1736352300000|2025-01-08 16:05:00|1063.4|1062.9|1063|1062.5|1063.5|1063|1062.7|1062.2|625
1736352600000|2025-01-08 16:10:00|1063.1|1062.6|1062.9|1062.4|1063.4|1062.9|1062.8|1062.3|696
1736352900000|2025-01-08 16:15:00|1063|1062.5|1063.3|1062.8|1063.3|1062.8|1062.8|1062.3|815
1736353200000|2025-01-08 16:20:00|1063.4|1062.9|1063.9|1063.4|1064.2|1063.7|1063.4|1062.9|762
1736353500000|2025-01-08 16:25:00|1064|1063.5|1063.3|1062.8|1064|1063.5|1063|1062.5|1286
1736353800000|2025-01-08 16:30:00|1063.4|1062.9|1064|1063.5|1064.2|1063.7|1063.3|1062.8|552
1736354100000|2025-01-08 16:35:00|1063.9|1063.4|1065.4|1064.9|1065.4|1064.9|1063.9|1063.4|1281
1736354400000|2025-01-08 16:40:00|1065.5|1065|1065.5|1065|1065.9|1065.4|1065.1|1064.6|591
1736354700000|2025-01-08 16:45:00|1065.4|1064.9|1065.5|1065|1065.7|1065.2|1065.2|1064.7|544
1736355000000|2025-01-08 16:50:00|1065.4|1064.9|1065.3|1064.8|1065.6|1065.1|1065.2|1064.7|324
1736355300000|2025-01-08 16:55:00|1065.4|1064.9|1065.4|1064.9|1065.5|1065|1065|1064.5|237
1736355600000|2025-01-08 17:00:00|1065.3|1064.8|1064.6|1064.1|1065.5|1065|1064.6|1064.1|297
1736355900000|2025-01-08 17:05:00|1064.7|1064.2|1064.4|1063.9|1064.8|1064.3|1064.1|1063.6|249
1736356200000|2025-01-08 17:10:00|1064.3|1063.8|1063.5|1063|1064.4|1063.9|1063.3|1062.8|399
1736356500000|2025-01-08 17:15:00|1063.6|1063.1|1063.6|1063.1|1063.7|1063.2|1063.3|1062.8|282
1736356800000|2025-01-08 17:20:00|1063.7|1063.2|1063.3|1062.8|1063.8|1063.3|1063|1062.5|253
1736357100000|2025-01-08 17:25:00|1063.4|1062.9|1062|1061.5|1063.4|1062.9|1061.8|1061.3|689
1736357400000|2025-01-08 17:30:00|1061.9|1061.4|1062.3|1061.8|1062.6|1062.1|1061.6|1061.1|694
1736357700000|2025-01-08 17:35:00|1062.4|1061.9|1061.8|1061.3|1062.5|1062|1061.7|1061.2|450
1736358000000|2025-01-08 17:40:00|1061.7|1061.2|1062.5|1062|1062.5|1062|1061.7|1061.2|272
1736358300000|2025-01-08 17:45:00|1062.6|1062.1|1062|1061.5|1062.6|1062.1|1062|1061.5|284
1736358600000|2025-01-08 17:50:00|1062.1|1061.6|1062.9|1062.4|1063.1|1062.6|1062.1|1061.6|481
1736358900000|2025-01-08 17:55:00|1063|1062.5|1062.8|1062.3|1063.2|1062.7|1062.7|1062.2|307
1736359200000|2025-01-08 18:00:00|1062.9|1062.4|1063.9|1063.4|1064.2|1063.7|1062.9|1062.4|557
1736359500000|2025-01-08 18:05:00|1064|1063.5|1063.7|1063.2|1064.1|1063.6|1063.5|1063|378
1736359800000|2025-01-08 18:10:00|1063.9|1063.4|1063.3|1062.8|1064|1063.5|1063.1|1062.6|254
1736360100000|2025-01-08 18:15:00|1063.2|1062.7|1063.7|1063.2|1064|1063.5|1063.2|1062.7|331
1736360400000|2025-01-08 18:20:00|1063.6|1063.1|1064.3|1063.8|1064.3|1063.8|1063.5|1063|215
1736360700000|2025-01-08 18:25:00|1064.4|1063.9|1064.6|1064.1|1065.4|1064.9|1064.4|1063.9|414
1736361000000|2025-01-08 18:30:00|1064.5|1064|1063.7|1063.2|1064.5|1064|1063.6|1063.1|281
1736361300000|2025-01-08 18:35:00|1063.8|1063.3|1064.2|1063.7|1064.4|1063.9|1063.7|1063.2|236
1736361600000|2025-01-08 18:40:00|1064.3|1063.8|1064|1063.5|1064.3|1063.8|1063.9|1063.4|375
1736361900000|2025-01-08 18:45:00|1064.1|1063.6|1063.5|1063|1064.1|1063.6|1063.5|1063|292
1736362200000|2025-01-08 18:50:00|1063.6|1063.1|1062.6|1062.1|1063.7|1063.2|1062.4|1061.9|522
1736362500000|2025-01-08 18:55:00|1062.7|1062.2|1063.1|1062.6|1063.1|1062.6|1062.6|1062.1|242
1736362800000|2025-01-08 19:00:00|1063|1062.5|1063|1062.5|1063.1|1062.6|1062.5|1062|346
1736363100000|2025-01-08 19:05:00|1063.1|1062.6|1064.8|1064.3|1064.8|1064.3|1063.1|1062.6|421
1736363400000|2025-01-08 19:10:00|1064.7|1064.2|1063.6|1063.1|1064.7|1064.2|1063.5|1063|473
1736363700000|2025-01-08 19:15:00|1063.7|1063.2|1065.2|1064.7|1065.2|1064.7|1063.7|1063.2|322
1736364000000|2025-01-08 19:20:00|1065.1|1064.6|1065.4|1064.9|1065.7|1065.2|1065|1064.5|208
1736364300000|2025-01-08 19:25:00|1065.3|1064.8|1065.8|1065.3|1066|1065.5|1065.1|1064.6|175
1736364600000|2025-01-08 19:30:00|1065.6|1065.1|1064.2|1063.7|1065.6|1065.1|1064.2|1063.7|270
1736364900000|2025-01-08 19:35:00|1064.3|1063.8|1063.9|1063.4|1064.5|1064|1063.9|1063.4|732
1736365200000|2025-01-08 19:40:00|1063.8|1063.3|1063.9|1063.4|1064.2|1063.7|1063.5|1063|497
1736365500000|2025-01-08 19:45:00|1064|1063.5|1064.1|1063.6|1064.3|1063.8|1063.9|1063.4|235
1736365800000|2025-01-08 19:50:00|1064.2|1063.7|1063.9|1063.4|1064.3|1063.8|1063.8|1063.3|254
1736366100000|2025-01-08 19:55:00|1064|1063.5|1063.8|1063.3|1064|1063.5|1063.7|1063.2|445
1736366400000|2025-01-08 20:00:00|1063.9|1063.4|1064.1|1063.6|1064.2|1063.7|1063.7|1063.2|321
1736366700000|2025-01-08 20:05:00|1064.2|1063.7|1064|1063.5|1064.2|1063.7|1063.8|1063.3|151
1736367000000|2025-01-08 20:10:00|1064.1|1063.6|1063.7|1063.2|1064.3|1063.8|1063.6|1063.1|436
1736367300000|2025-01-08 20:15:00|1063.8|1063.3|1064.4|1063.9|1064.4|1063.9|1063.8|1063.3|216
1736367600000|2025-01-08 20:20:00|1064.5|1064|1064.7|1064.2|1064.8|1064.3|1064.3|1063.8|175
1736367900000|2025-01-08 20:25:00|1064.8|1064.3|1064.7|1064.2|1065|1064.5|1064.4|1063.9|169
1736368200000|2025-01-08 20:30:00|1064.8|1064.3|1064.5|1064|1064.9|1064.4|1064.5|1064|305
1736368500000|2025-01-08 20:35:00|1064.4|1063.9|1064.7|1064.2|1064.7|1064.2|1064.3|1063.8|569
1736368800000|2025-01-08 20:40:00|1064.6|1064.1|1065.1|1064.6|1065.1|1064.6|1064.6|1064.1|493
1736369100000|2025-01-08 20:45:00|1065|1064.5|1065.1|1064.6|1065.2|1064.7|1064.9|1064.4|398
1736369400000|2025-01-08 20:50:00|1065.2|1064.7|1065.7|1065.2|1065.8|1065.3|1065.1|1064.6|1078
1736369700000|2025-01-08 20:55:00|1065.8|1065.3|1065|1064.5|1066|1065.5|1064.7|1064.2|8130
1736370000000|2025-01-08 21:00:00|1065.8|1063.8|1066|1064|1066.3|1064.3|1065.8|1063.8|1230
1736370300000|2025-01-08 21:05:00|1066.1|1064.1|1066|1064|1066.1|1064.1|1065.9|1063.9|36
1736370600000|2025-01-08 21:10:00|1065.9|1063.9|1065.9|1063.9|1066.1|1064.1|1065.8|1063.8|90
1736370900000|2025-01-08 21:15:00|1066|1064|1066.3|1064.3|1066.3|1064.3|1066|1064|41
1736371200000|2025-01-08 21:20:00|1066.2|1064.2|1066.2|1064.2|1066.3|1064.3|1066.1|1064.1|10
1736371500000|2025-01-08 21:25:00|1066.1|1064.1|1066.1|1064.1|1066.1|1064.1|1066.1|1064.1|3
1736371800000|2025-01-08 21:30:00|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|15
1736372100000|2025-01-08 21:35:00|1065.6|1063.6|1065.4|1063.4|1065.7|1063.7|1065.3|1063.3|251
1736372400000|2025-01-08 21:40:00|1065.6|1063.6|1065.7|1063.7|1065.7|1063.7|1065.4|1063.4|39
1736372700000|2025-01-08 21:45:00|1065.6|1063.6|1065.8|1063.8|1065.8|1063.8|1065.6|1063.6|2
1736373000000|2025-01-08 21:50:00|1065.6|1063.6|1065.8|1063.8|1065.9|1063.9|1065.6|1063.6|21
1736373300000|2025-01-08 21:55:00|1065.7|1063.7|1065.4|1063.4|1065.8|1063.8|1065.4|1063.4|37
1736373600000|2025-01-08 22:00:00|1065.2|1063.2|1065.2|1063.2|1065.2|1063.2|1065.2|1063.2|1
1736374200000|2025-01-08 22:10:00|1065|1063|1065|1063|1065|1063|1065|1063|1
1736376900000|2025-01-08 22:55:00|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1
1736377200000|2025-01-08 23:00:00|1065.4|1063.4|1065|1063|1065.4|1063.4|1064.7|1062.7|0
1736377500000|2025-01-08 23:05:00|1065.1|1063.1|1065.1|1063.1|1065.2|1063.2|1065|1063|0
1736377800000|2025-01-08 23:10:00|1065.2|1063.2|1065.4|1063.4|1065.5|1063.5|1065.1|1063.1|0
1736378100000|2025-01-08 23:15:00|1065.3|1063.3|1065.3|1063.3|1065.5|1063.5|1065.3|1063.3|0
1736378400000|2025-01-08 23:20:00|1065.4|1063.4|1065.5|1063.5|1065.5|1063.5|1065.4|1063.4|0
1736378700000|2025-01-08 23:25:00|1065.6|1063.6|1065.4|1063.4|1065.6|1063.6|1065.3|1063.3|0
1736379000000|2025-01-08 23:30:00|1065.3|1063.3|1065.2|1063.2|1065.4|1063.4|1065.1|1063.1|0
1736379300000|2025-01-08 23:35:00|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.2|1063.2|0
1736379600000|2025-01-08 23:40:00|1065.2|1063.2|1065.1|1063.1|1065.3|1063.3|1065.1|1063.1|0
1736379900000|2025-01-08 23:45:00|1065.2|1063.2|1064.5|1062.5|1065.2|1063.2|1064.3|1062.3|0
1736380200000|2025-01-08 23:50:00|1064.6|1062.6|1064.5|1062.5|1064.8|1062.8|1064.5|1062.5|0
1736380500000|2025-01-08 23:55:00|1064.6|1062.6|1064.3|1062.3|1064.6|1062.6|1064.2|1062.2|0
1736380800000|2025-01-09 00:00:00|1064.4|1062.4|1064.3|1062.3|1064.6|1062.6|1064.3|1062.3|0
1736381100000|2025-01-09 00:05:00|1064.2|1062.2|1064|1062|1064.4|1062.4|1064|1062|0
1736381400000|2025-01-09 00:10:00|1063.9|1061.9|1063.5|1061.5|1064|1062|1063.1|1061.1|0
1736381700000|2025-01-09 00:15:00|1063.6|1061.6|1063.8|1061.8|1063.8|1061.8|1063.5|1061.5|0
1736382000000|2025-01-09 00:20:00|1063.9|1061.9|1064.1|1062.1|1064.1|1062.1|1063.8|1061.8|0
1736382300000|2025-01-09 00:25:00|1064|1062|1063.2|1061.2|1064.2|1062.2|1063.2|1061.2|0
1736382600000|2025-01-09 00:30:00|1063.3|1061.3|1063.1|1061.1|1063.5|1061.5|1062.9|1060.9|0
1736382900000|2025-01-09 00:35:00|1063.2|1061.2|1062.9|1060.9|1063.3|1061.3|1062.6|1060.6|0
1736383200000|2025-01-09 00:40:00|1063|1061|1063.2|1061.2|1063.2|1061.2|1062.8|1060.8|0
1736383500000|2025-01-09 00:45:00|1063.1|1061.1|1063.4|1061.4|1063.5|1061.5|1063.1|1061.1|0
1736383800000|2025-01-09 00:50:00|1063.5|1061.5|1063.6|1061.6|1063.8|1061.8|1063.4|1061.4|0
1736384100000|2025-01-09 00:55:00|1063.7|1061.7|1063.8|1061.8|1063.9|1061.9|1063.6|1061.6|0
1736384400000|2025-01-09 01:00:00|1065|1063|1066.1|1064.1|1066.1|1064.1|1064.8|1062.8|128
1736384700000|2025-01-09 01:05:00|1066|1064|1066.2|1064.2|1066.4|1064.4|1065.6|1063.6|83
1736385000000|2025-01-09 01:10:00|1065.9|1063.9|1066.6|1064.6|1066.6|1064.6|1065.7|1063.7|38
1736385300000|2025-01-09 01:15:00|1066.4|1064.4|1066.8|1064.8|1066.8|1064.8|1066.3|1064.3|48
1736385600000|2025-01-09 01:20:00|1066.6|1064.6|1066|1064|1066.6|1064.6|1065.8|1063.8|81
1736385900000|2025-01-09 01:25:00|1065.5|1063.5|1065.7|1063.7|1066|1064|1065.5|1063.5|26
1736386200000|2025-01-09 01:30:00|1065.5|1063.5|1066.6|1064.6|1066.8|1064.8|1065.2|1063.2|142
1736386500000|2025-01-09 01:35:00|1066.3|1064.3|1065.6|1063.6|1066.3|1064.3|1065.4|1063.4|42
1736386800000|2025-01-09 01:40:00|1066|1064|1067.2|1065.2|1067.3|1065.3|1066|1064|55
1736387100000|2025-01-09 01:45:00|1067|1065|1067.2|1065.2|1067.4|1065.4|1066.4|1064.4|47
1736387400000|2025-01-09 01:50:00|1067.4|1065.4|1067.8|1065.8|1068.3|1066.3|1067.4|1065.4|46
1736387700000|2025-01-09 01:55:00|1067.9|1065.9|1068|1066|1068.6|1066.6|1067.8|1065.8|39
1736388000000|2025-01-09 02:00:00|1068.1|1066.1|1069|1067|1069|1067|1068.1|1066.1|39
1736388300000|2025-01-09 02:05:00|1068.7|1066.7|1069|1067|1069.5|1067.5|1068.7|1066.7|26
1736388600000|2025-01-09 02:10:00|1069.1|1067.1|1069.1|1067.1|1069.7|1067.7|1068.9|1066.9|69
1736388900000|2025-01-09 02:15:00|1069|1067|1068.9|1066.9|1069|1067|1068.7|1066.7|62
1736389200000|2025-01-09 02:20:00|1069|1067|1069.1|1067.1|1069.9|1067.9|1069|1067|94
1736389500000|2025-01-09 02:25:00|1069.2|1067.2|1068.9|1066.9|1069.3|1067.3|1068.3|1066.3|53
1736389800000|2025-01-09 02:30:00|1068.6|1066.6|1068.2|1066.2|1068.6|1066.6|1067.9|1065.9|46
1736390100000|2025-01-09 02:35:00|1068.4|1066.4|1068.8|1066.8|1068.8|1066.8|1068.4|1066.4|42
1736390400000|2025-01-09 02:40:00|1068.4|1066.4|1068.7|1066.7|1068.9|1066.9|1068.4|1066.4|20
1736390700000|2025-01-09 02:45:00|1068.8|1066.8|1068.4|1066.4|1068.9|1066.9|1068.4|1066.4|24
1736391000000|2025-01-09 02:50:00|1068.5|1066.5|1068|1066|1068.5|1066.5|1067.9|1065.9|20
1736391300000|2025-01-09 02:55:00|1068.1|1066.1|1068.6|1066.6|1068.8|1066.8|1068|1066|30
1736391600000|2025-01-09 03:00:00|1068.7|1066.7|1068.9|1066.9|1069.3|1067.3|1068.7|1066.7|32
1736391900000|2025-01-09 03:05:00|1069.1|1067.1|1068.9|1066.9|1069.2|1067.2|1068.9|1066.9|26
1736392200000|2025-01-09 03:10:00|1069.4|1067.4|1068.9|1066.9|1069.5|1067.5|1068.9|1066.9|13
1736392500000|2025-01-09 03:15:00|1069.1|1067.1|1068.2|1066.2|1069.2|1067.2|1068.1|1066.1|27
1736392800000|2025-01-09 03:20:00|1068.3|1066.3|1068.3|1066.3|1068.3|1066.3|1068.2|1066.2|9
1736393100000|2025-01-09 03:25:00|1068.2|1066.2|1068.1|1066.1|1068.2|1066.2|1067.8|1065.8|22
1736393400000|2025-01-09 03:30:00|1068.2|1066.2|1068.2|1066.2|1068.3|1066.3|1067.9|1065.9|39
1736393700000|2025-01-09 03:35:00|1068.3|1066.3|1068.6|1066.6|1068.6|1066.6|1068.3|1066.3|21
1736394000000|2025-01-09 03:40:00|1068.4|1066.4|1067.9|1065.9|1068.4|1066.4|1067.9|1065.9|11
1736394300000|2025-01-09 03:45:00|1068|1066|1067|1065|1068|1066|1066.9|1064.9|39
1736394600000|2025-01-09 03:50:00|1066.9|1064.9|1065.9|1063.9|1066.9|1064.9|1065.8|1063.8|96
1736394900000|2025-01-09 03:55:00|1065.8|1063.8|1065.9|1063.9|1066|1064|1065.7|1063.7|99
1736395200000|2025-01-09 04:00:00|1066|1064|1065.7|1063.7|1066.1|1064.1|1065.6|1063.6|56
1736395500000|2025-01-09 04:05:00|1065.6|1063.6|1065.1|1063.1|1065.7|1063.7|1065|1063|75
1736395800000|2025-01-09 04:10:00|1065|1063|1064.9|1062.9|1065.3|1063.3|1064.9|1062.9|61
1736396100000|2025-01-09 04:15:00|1065|1063|1064.9|1062.9|1065.1|1063.1|1064.6|1062.6|57
1736396400000|2025-01-09 04:20:00|1064.8|1062.8|1064.8|1062.8|1065|1063|1064.5|1062.5|69
1736396700000|2025-01-09 04:25:00|1065|1063|1065.2|1063.2|1065.4|1063.4|1064.6|1062.6|45
1736397000000|2025-01-09 04:30:00|1065.3|1063.3|1064.8|1062.8|1065.3|1063.3|1064.5|1062.5|48
1736397300000|2025-01-09 04:35:00|1064.7|1062.7|1064.9|1062.9|1064.9|1062.9|1064.4|1062.4|71
1736397600000|2025-01-09 04:40:00|1064.8|1062.8|1064.9|1062.9|1065|1063|1064.7|1062.7|59
1736397900000|2025-01-09 04:45:00|1064.8|1062.8|1065|1063|1065.3|1063.3|1064.8|1062.8|31
1736398200000|2025-01-09 04:50:00|1064.9|1062.9|1065|1063|1065.1|1063.1|1064.9|1062.9|22
1736398500000|2025-01-09 04:55:00|1065.2|1063.2|1065|1063|1065.4|1063.4|1064.8|1062.8|45
1736398800000|2025-01-09 05:00:00|1064.9|1062.9|1064.1|1062.1|1065.2|1063.2|1063.9|1061.9|115
1736399100000|2025-01-09 05:05:00|1064.3|1062.3|1065.3|1063.3|1065.4|1063.4|1064.3|1062.3|51
1736399400000|2025-01-09 05:10:00|1065.2|1063.2|1065.1|1063.1|1065.5|1063.5|1065.1|1063.1|15
1736399700000|2025-01-09 05:15:00|1065|1063|1064.5|1062.5|1065|1063|1064.4|1062.4|16
1736400000000|2025-01-09 05:20:00|1064.6|1062.6|1064.7|1062.7|1064.9|1062.9|1064.5|1062.5|18
1736400300000|2025-01-09 05:25:00|1064.8|1062.8|1064.6|1062.6|1065|1063|1064.6|1062.6|43
1736400600000|2025-01-09 05:30:00|1064.1|1062.1|1063.6|1061.6|1064.1|1062.1|1063.5|1061.5|50
1736400900000|2025-01-09 05:35:00|1063.9|1061.9|1064.2|1062.2|1064.3|1062.3|1063.9|1061.9|29
1736401200000|2025-01-09 05:40:00|1064|1062|1063.9|1061.9|1064.3|1062.3|1063.8|1061.8|29
1736401500000|2025-01-09 05:45:00|1064|1062|1064.4|1062.4|1064.4|1062.4|1064|1062|84
1736401800000|2025-01-09 05:50:00|1064.5|1062.5|1064.4|1062.4|1064.7|1062.7|1064.2|1062.2|22
1736402100000|2025-01-09 05:55:00|1064.3|1062.3|1064.1|1062.1|1064.4|1062.4|1064.1|1062.1|35
1736402400000|2025-01-09 06:00:00|1064|1062|1063.3|1061.3|1064|1062|1063.1|1061.1|88
1736402700000|2025-01-09 06:05:00|1063.4|1061.4|1063.6|1061.6|1063.8|1061.8|1063.4|1061.4|42
1736403000000|2025-01-09 06:10:00|1063.7|1061.7|1063.9|1061.9|1064.1|1062.1|1063.6|1061.6|35
1736403300000|2025-01-09 06:15:00|1064|1062|1063.6|1061.6|1064.1|1062.1|1063.6|1061.6|28
1736403600000|2025-01-09 06:20:00|1063.5|1061.5|1063.2|1061.2|1063.5|1061.5|1063.2|1061.2|79
1736403900000|2025-01-09 06:25:00|1063.3|1061.3|1063.7|1061.7|1063.7|1061.7|1063.3|1061.3|59
1736404200000|2025-01-09 06:30:00|1063.8|1061.8|1064.7|1062.7|1064.7|1062.7|1063.8|1061.8|75
1736404500000|2025-01-09 06:35:00|1064.5|1062.5|1063.7|1061.7|1064.5|1062.5|1063.6|1061.6|35
1736404800000|2025-01-09 06:40:00|1063.8|1061.8|1063.9|1061.9|1064.2|1062.2|1063.8|1061.8|51
1736405100000|2025-01-09 06:45:00|1063.8|1061.8|1064|1062|1064.2|1062.2|1063.8|1061.8|41
1736405400000|2025-01-09 06:50:00|1063.9|1061.9|1063.9|1061.9|1064|1062|1063.8|1061.8|58
1736405700000|2025-01-09 06:55:00|1064|1062|1063.4|1061.4|1064|1062|1063.4|1061.4|70
1736406000000|2025-01-09 07:00:00|1063.2|1061.2|1063.9|1061.9|1064.2|1062.2|1063.2|1061.2|60
1736406300000|2025-01-09 07:05:00|1063.8|1061.8|1063.2|1061.2|1063.8|1061.8|1063.1|1061.1|86
1736406600000|2025-01-09 07:10:00|1063.3|1061.3|1063.3|1061.3|1063.7|1061.7|1063.1|1061.1|86
1736406900000|2025-01-09 07:15:00|1063.4|1061.4|1062.6|1060.6|1063.4|1061.4|1062.5|1060.5|89
1736407200000|2025-01-09 07:20:00|1062.5|1060.5|1062.5|1060.5|1062.6|1060.6|1062.2|1060.2|96
1736407500000|2025-01-09 07:25:00|1062.4|1060.4|1061.9|1059.9|1062.4|1060.4|1061.8|1059.8|159
1736407800000|2025-01-09 07:30:00|1062|1060|1061.9|1059.9|1062.1|1060.1|1061.6|1059.6|125
1736408100000|2025-01-09 07:35:00|1061.8|1059.8|1062|1060|1062|1060|1061.5|1059.5|74
1736408400000|2025-01-09 07:40:00|1061.9|1059.9|1061.6|1059.6|1061.9|1059.9|1061.5|1059.5|88
1736408700000|2025-01-09 07:45:00|1061.7|1059.7|1061.3|1059.3|1061.7|1059.7|1061.2|1059.2|89
1736409000000|2025-01-09 07:50:00|1061.5|1059.5|1061.6|1059.6|1061.7|1059.7|1061.5|1059.5|74
1736409300000|2025-01-09 07:55:00|1061.5|1059.5|1061.4|1059.4|1061.6|1059.6|1060.9|1058.9|275
1736409600000|2025-01-09 08:00:00|1061.2|1059.2|1060.1|1058.1|1061.5|1059.5|1059.9|1057.9|416
1736409900000|2025-01-09 08:05:00|1060|1058|1061.1|1059.1|1061.1|1059.1|1060|1058|321
1736410200000|2025-01-09 08:10:00|1061|1059|1061.5|1059.5|1061.6|1059.6|1060.9|1058.9|217
1736410500000|2025-01-09 08:15:00|1061.4|1059.4|1062.1|1060.1|1062.1|1060.1|1061.2|1059.2|178
1736410800000|2025-01-09 08:20:00|1062|1060|1062.4|1060.4|1062.5|1060.5|1061.9|1059.9|170
1736411100000|2025-01-09 08:25:00|1062.5|1060.5|1063.3|1061.3|1063.3|1061.3|1062.4|1060.4|212
1736411400000|2025-01-09 08:30:00|1063.2|1061.2|1064|1062|1064|1062|1063.2|1061.2|241
1736411700000|2025-01-09 08:35:00|1064.1|1062.1|1064.1|1062.1|1064.3|1062.3|1063.9|1061.9|280
1736412000000|2025-01-09 08:40:00|1064.2|1062.2|1064.4|1062.4|1064.8|1062.8|1064.2|1062.2|401
1736412300000|2025-01-09 08:45:00|1064.3|1062.3|1064|1062|1064.3|1062.3|1063.8|1061.8|173
1736412600000|2025-01-09 08:50:00|1064.1|1062.1|1064.5|1062.5|1064.5|1062.5|1064|1062|122
1736412900000|2025-01-09 08:55:00|1064.4|1062.4|1064.6|1062.6|1064.7|1062.7|1064.3|1062.3|125
1736413200000|2025-01-09 09:00:00|1064.7|1062.7|1064.2|1062.2|1064.9|1062.9|1064.2|1062.2|236
1736413500000|2025-01-09 09:05:00|1064.3|1062.3|1063.9|1061.9|1064.4|1062.4|1063.7|1061.7|94
1736413800000|2025-01-09 09:10:00|1063.8|1061.8|1063.6|1061.6|1064|1062|1063.5|1061.5|175
1736414100000|2025-01-09 09:15:00|1063.5|1061.5|1064.3|1062.3|1064.6|1062.6|1063.3|1061.3|186
1736414400000|2025-01-09 09:20:00|1064.4|1062.4|1063.6|1061.6|1064.4|1062.4|1063.6|1061.6|113
1736414700000|2025-01-09 09:25:00|1063.5|1061.5|1063.8|1061.8|1064.2|1062.2|1063.5|1061.5|107
1736415000000|2025-01-09 09:30:00|1063.9|1061.9|1063.9|1061.9|1064.2|1062.2|1063.7|1061.7|112
1736415300000|2025-01-09 09:35:00|1064|1062|1064.2|1062.2|1064.4|1062.4|1063.9|1061.9|78
1736415600000|2025-01-09 09:40:00|1064.3|1062.3|1064.5|1062.5|1064.8|1062.8|1064.3|1062.3|86
1736415900000|2025-01-09 09:45:00|1064.4|1062.4|1063.8|1061.8|1064.4|1062.4|1063.7|1061.7|168
1736416200000|2025-01-09 09:50:00|1063.9|1061.9|1063.8|1061.8|1064.1|1062.1|1063.8|1061.8|156
1736416500000|2025-01-09 09:55:00|1063.9|1061.9|1064.1|1062.1|1064.3|1062.3|1063.9|1061.9|106
1736416800000|2025-01-09 10:00:00|1064.2|1062.2|1064.9|1062.9|1065|1063|1064.2|1062.2|172
1736417100000|2025-01-09 10:05:00|1065|1063|1065.5|1063.5|1065.5|1063.5|1065|1063|207
1736417400000|2025-01-09 10:10:00|1065.6|1063.6|1066|1064|1066.6|1064.6|1065.6|1063.6|450
1736417700000|2025-01-09 10:15:00|1065.8|1063.8|1066.1|1064.1|1066.2|1064.2|1065.8|1063.8|67
1736418000000|2025-01-09 10:20:00|1065.9|1063.9|1066.5|1064.5|1066.5|1064.5|1065.9|1063.9|62
1736418300000|2025-01-09 10:25:00|1066.6|1064.6|1066.4|1064.4|1066.6|1064.6|1066.4|1064.4|116
1736418600000|2025-01-09 10:30:00|1066.3|1064.3|1066.3|1064.3|1066.4|1064.4|1066.2|1064.2|122
1736418900000|2025-01-09 10:35:00|1066.2|1064.2|1066.1|1064.1|1066.3|1064.3|1066.1|1064.1|109
1736419200000|2025-01-09 10:40:00|1066.2|1064.2|1065.3|1063.3|1066.2|1064.2|1065.2|1063.2|86
1736419500000|2025-01-09 10:45:00|1065.2|1063.2|1065.6|1063.6|1065.6|1063.6|1065.1|1063.1|58
1736419800000|2025-01-09 10:50:00|1065.7|1063.7|1066|1064|1066|1064|1065.7|1063.7|58
1736420100000|2025-01-09 10:55:00|1066.1|1064.1|1066.1|1064.1|1066.2|1064.2|1065.9|1063.9|97
1736420400000|2025-01-09 11:00:00|1066|1064|1065.3|1063.3|1066|1064|1065.3|1063.3|163
1736420700000|2025-01-09 11:05:00|1065.4|1063.4|1065.3|1063.3|1065.6|1063.6|1065.3|1063.3|81
1736421000000|2025-01-09 11:10:00|1065.4|1063.4|1065.1|1063.1|1065.4|1063.4|1065|1063|78
1736421300000|2025-01-09 11:15:00|1065.2|1063.2|1065.5|1063.5|1065.7|1063.7|1065.2|1063.2|100
1736421600000|2025-01-09 11:20:00|1065.4|1063.4|1065.7|1063.7|1065.8|1063.8|1065.4|1063.4|27
1736421900000|2025-01-09 11:25:00|1065.6|1063.6|1066|1064|1066.1|1064.1|1065.6|1063.6|56
1736422200000|2025-01-09 11:30:00|1065.9|1063.9|1065.8|1063.8|1065.9|1063.9|1065.6|1063.6|65
1736422500000|2025-01-09 11:35:00|1065.9|1063.9|1065.6|1063.6|1066|1064|1065.5|1063.5|67
1736422800000|2025-01-09 11:40:00|1065.5|1063.5|1065.4|1063.4|1065.5|1063.5|1065.2|1063.2|76
1736423100000|2025-01-09 11:45:00|1065.5|1063.5|1065.8|1063.8|1065.9|1063.9|1065.5|1063.5|71
1736423400000|2025-01-09 11:50:00|1065.7|1063.7|1065.8|1063.8|1066|1064|1065.7|1063.7|54
1736423700000|2025-01-09 11:55:00|1065.7|1063.7|1065.5|1063.5|1066.1|1064.1|1065.5|1063.5|118
1736424000000|2025-01-09 12:00:00|1065.6|1063.6|1066.1|1064.1|1066.2|1064.2|1065.4|1063.4|126
1736424300000|2025-01-09 12:05:00|1066|1064|1065.8|1063.8|1066|1064|1065.7|1063.7|72
1736424600000|2025-01-09 12:10:00|1065.7|1063.7|1066.2|1064.2|1066.4|1064.4|1065.6|1063.6|145
1736424900000|2025-01-09 12:15:00|1066.1|1064.1|1065.3|1063.3|1066.1|1064.1|1065.2|1063.2|135
1736425200000|2025-01-09 12:20:00|1065.2|1063.2|1064.8|1062.8|1065.2|1063.2|1064.5|1062.5|114
1736425500000|2025-01-09 12:25:00|1064.7|1062.7|1064.6|1062.6|1064.8|1062.8|1064.6|1062.6|85
1736425800000|2025-01-09 12:30:00|1064.7|1062.7|1065|1063|1065|1063|1064.6|1062.6|57
1736426100000|2025-01-09 12:35:00|1064.9|1062.9|1064.6|1062.6|1065|1063|1064.5|1062.5|82
1736426400000|2025-01-09 12:40:00|1064.7|1062.7|1064.3|1062.3|1064.7|1062.7|1064|1062|416
1736426700000|2025-01-09 12:45:00|1064.2|1062.2|1064.3|1062.3|1064.5|1062.5|1064|1062|154
1736427000000|2025-01-09 12:50:00|1064.4|1062.4|1064.8|1062.8|1064.8|1062.8|1064.2|1062.2|107
1736427300000|2025-01-09 12:55:00|1064.7|1062.7|1065.2|1063.2|1065.2|1063.2|1064.7|1062.7|77
1736427600000|2025-01-09 13:00:00|1065.1|1063.1|1064.9|1062.9|1065.2|1063.2|1064.9|1062.9|104
1736427900000|2025-01-09 13:05:00|1065|1063|1065.3|1063.3|1065.4|1063.4|1065|1063|158
1736428200000|2025-01-09 13:10:00|1065.4|1063.4|1065.5|1063.5|1065.5|1063.5|1065.4|1063.4|148
1736428500000|2025-01-09 13:15:00|1065.4|1063.4|1065.5|1063.5|1066|1064|1065.3|1063.3|320
1736428800000|2025-01-09 13:20:00|1065.4|1063.4|1065.1|1063.1|1065.5|1063.5|1065.1|1063.1|75
1736429100000|2025-01-09 13:25:00|1065.2|1063.2|1065.5|1063.5|1065.6|1063.6|1065.2|1063.2|139
1736429400000|2025-01-09 13:30:00|1065.4|1063.4|1066.4|1064.4|1066.4|1064.4|1065.2|1063.2|168
1736429700000|2025-01-09 13:35:00|1066.5|1064.5|1066.5|1064.5|1066.7|1064.7|1066.3|1064.3|78
1736430000000|2025-01-09 13:40:00|1066.6|1064.6|1066.6|1064.6|1067.1|1065.1|1066.5|1064.5|49
1736430300000|2025-01-09 13:45:00|1066.5|1064.5|1066.2|1064.2|1066.5|1064.5|1065.9|1063.9|133
1736430600000|2025-01-09 13:50:00|1066.3|1064.3|1065.9|1063.9|1066.4|1064.4|1065.9|1063.9|216
1736430900000|2025-01-09 13:55:00|1065.8|1063.8|1065.6|1063.6|1066|1064|1065.3|1063.3|204
1736431200000|2025-01-09 14:00:00|1065.5|1063.5|1064.9|1062.9|1065.8|1063.8|1064.9|1062.9|110
1736431500000|2025-01-09 14:05:00|1064.8|1062.8|1065.2|1063.2|1065.4|1063.4|1064.8|1062.8|331
1736431800000|2025-01-09 14:10:00|1065.1|1063.1|1065.1|1063.1|1065.3|1063.3|1064.8|1062.8|195
1736432100000|2025-01-09 14:15:00|1065.2|1063.2|1065.4|1063.4|1065.6|1063.6|1065.2|1063.2|246
1736432400000|2025-01-09 14:20:00|1065.3|1063.3|1064.6|1062.6|1065.4|1063.4|1064.6|1062.6|333
1736432700000|2025-01-09 14:25:00|1064.7|1062.7|1065.2|1063.2|1065.4|1063.4|1064.6|1062.6|421
1736433000000|2025-01-09 14:30:00|1064.4|1063.9|1064.5|1064|1064.5|1064|1063.5|1063|793
1736433300000|2025-01-09 14:35:00|1064.6|1064.1|1065.1|1064.6|1065.2|1064.7|1064.5|1064|289
1736433600000|2025-01-09 14:40:00|1065.2|1064.7|1064.2|1063.7|1065.3|1064.8|1064.2|1063.7|468
1736433900000|2025-01-09 14:45:00|1064.1|1063.6|1064.3|1063.8|1064.4|1063.9|1064|1063.5|601
1736434200000|2025-01-09 14:50:00|1064.4|1063.9|1063.9|1063.4|1064.4|1063.9|1063.8|1063.3|338
1736434500000|2025-01-09 14:55:00|1063.8|1063.3|1063.9|1063.4|1064|1063.5|1063.5|1063|317
1736434800000|2025-01-09 15:00:00|1063.8|1063.3|1064.4|1063.9|1064.6|1064.1|1063.8|1063.3|450
1736435100000|2025-01-09 15:05:00|1064.3|1063.8|1064|1063.5|1064.3|1063.8|1063.7|1063.2|412
1736435400000|2025-01-09 15:10:00|1063.9|1063.4|1063.8|1063.3|1064.1|1063.6|1063.8|1063.3|150
1736435700000|2025-01-09 15:15:00|1063.7|1063.2|1063.7|1063.2|1063.9|1063.4|1063.6|1063.1|230
1736436000000|2025-01-09 15:20:00|1063.8|1063.3|1063.4|1062.9|1063.8|1063.3|1063.3|1062.8|370
1736436300000|2025-01-09 15:25:00|1063.5|1063|1063.8|1063.3|1063.9|1063.4|1063.4|1062.9|258
1736436600000|2025-01-09 15:30:00|1063.7|1063.2|1064.2|1063.7|1064.3|1063.8|1063.7|1063.2|153
1736436900000|2025-01-09 15:35:00|1064.3|1063.8|1064.3|1063.8|1064.4|1063.9|1064.2|1063.7|124
1736437200000|2025-01-09 15:40:00|1064.4|1063.9|1064.2|1063.7|1064.5|1064|1064.1|1063.6|185
1736437500000|2025-01-09 15:45:00|1064.1|1063.6|1064.2|1063.7|1064.3|1063.8|1063.9|1063.4|167
1736437800000|2025-01-09 15:50:00|1064.1|1063.6|1063.8|1063.3|1064.2|1063.7|1063.7|1063.2|125
1736438100000|2025-01-09 15:55:00|1063.9|1063.4|1064|1063.5|1064.1|1063.6|1063.8|1063.3|178
1736438400000|2025-01-09 16:00:00|1063.9|1063.4|1063.6|1063.1|1063.9|1063.4|1063.5|1063|288
1736438700000|2025-01-09 16:05:00|1063.7|1063.2|1063.5|1063|1063.8|1063.3|1063.5|1063|333
1736439000000|2025-01-09 16:10:00|1063.4|1062.9|1063.3|1062.8|1063.5|1063|1063.1|1062.6|514
1736439300000|2025-01-09 16:15:00|1063.4|1062.9|1063.5|1063|1063.7|1063.2|1063.4|1062.9|210
1736439600000|2025-01-09 16:20:00|1063.6|1063.1|1062.9|1062.4|1063.6|1063.1|1062.9|1062.4|524
1736439900000|2025-01-09 16:25:00|1063|1062.5|1063.1|1062.6|1063.3|1062.8|1062.8|1062.3|268
1736440200000|2025-01-09 16:30:00|1063.2|1062.7|1063|1062.5|1063.2|1062.7|1062.9|1062.4|176
1736440500000|2025-01-09 16:35:00|1062.9|1062.4|1063|1062.5|1063.2|1062.7|1062.8|1062.3|197
1736440800000|2025-01-09 16:40:00|1062.9|1062.4|1063.5|1063|1063.5|1063|1062.9|1062.4|182
1736441100000|2025-01-09 16:45:00|1063.6|1063.1|1063.8|1063.3|1064|1063.5|1063.4|1062.9|110
1736441400000|2025-01-09 16:50:00|1063.7|1063.2|1063.9|1063.4|1063.9|1063.4|1063.7|1063.2|91
1736441700000|2025-01-09 16:55:00|1063.8|1063.3|1063.8|1063.3|1064|1063.5|1063.7|1063.2|91
1736442000000|2025-01-09 17:00:00|1063.9|1063.4|1063.8|1063.3|1064.1|1063.6|1063.8|1063.3|116
1736442300000|2025-01-09 17:05:00|1063.7|1063.2|1063.7|1063.2|1063.8|1063.3|1063.6|1063.1|59
1736442600000|2025-01-09 17:10:00|1063.8|1063.3|1063.4|1062.9|1063.8|1063.3|1063.4|1062.9|135
1736442900000|2025-01-09 17:15:00|1063.5|1063|1063.3|1062.8|1063.5|1063|1063.1|1062.6|258
1736443200000|2025-01-09 17:20:00|1063.2|1062.7|1063.4|1062.9|1063.5|1063|1063.2|1062.7|99
1736443500000|2025-01-09 17:25:00|1063.3|1062.8|1063.4|1062.9|1063.6|1063.1|1063.3|1062.8|105
1736443800000|2025-01-09 17:30:00|1063.5|1063|1063.3|1062.8|1063.5|1063|1063|1062.5|160
1736444100000|2025-01-09 17:35:00|1063.4|1062.9|1063.1|1062.6|1063.4|1062.9|1063.1|1062.6|47
1736444400000|2025-01-09 17:40:00|1063.2|1062.7|1063.1|1062.6|1063.2|1062.7|1063.1|1062.6|113
1736444700000|2025-01-09 17:45:00|1063|1062.5|1063.1|1062.6|1063.1|1062.6|1063|1062.5|88
1736445000000|2025-01-09 17:50:00|1063|1062.5|1063.2|1062.7|1063.2|1062.7|1063|1062.5|100
1736445300000|2025-01-09 17:55:00|1063.3|1062.8|1063.3|1062.8|1063.3|1062.8|1063|1062.5|124
1736445600000|2025-01-09 18:00:00|1063.2|1062.7|1063.3|1062.8|1063.4|1062.9|1063.2|1062.7|148
1736445900000|2025-01-09 18:05:00|1063.2|1062.7|1063.5|1063|1063.5|1063|1063.2|1062.7|100
1736446200000|2025-01-09 18:10:00|1063.4|1062.9|1063.5|1063|1063.5|1063|1063.3|1062.8|127
1736446500000|2025-01-09 18:15:00|1063.6|1063.1|1063.8|1063.3|1063.8|1063.3|1063.5|1063|185
1736446800000|2025-01-09 18:20:00|1063.9|1063.4|1063.5|1063|1063.9|1063.4|1063.5|1063|61
1736447100000|2025-01-09 18:25:00|1063.6|1063.1|1063.6|1063.1|1063.6|1063.1|1063.4|1062.9|98
1736447400000|2025-01-09 18:30:00|1063.5|1063|1063.6|1063.1|1063.7|1063.2|1063.5|1063|135
1736447700000|2025-01-09 18:35:00|1063.7|1063.2|1063.6|1063.1|1063.8|1063.3|1063.6|1063.1|77
1736448000000|2025-01-09 18:40:00|1063.5|1063|1063.2|1062.7|1063.5|1063|1063.2|1062.7|55
1736448300000|2025-01-09 18:45:00|1063.1|1062.6|1063.1|1062.6|1063.2|1062.7|1063.1|1062.6|42
1736448600000|2025-01-09 18:50:00|1063|1062.5|1063.1|1062.6|1063.2|1062.7|1063|1062.5|92
1736448900000|2025-01-09 18:55:00|1063.2|1062.7|1063.2|1062.7|1063.3|1062.8|1063.1|1062.6|185
1736449200000|2025-01-09 19:00:00|1063.1|1062.6|1063.1|1062.6|1063.1|1062.6|1063.1|1062.6|11
1736449500000|2025-01-09 19:05:00|1063|1062.5|1063|1062.5|1063|1062.5|1063|1062.5|106
1736449800000|2025-01-09 19:10:00|1062.9|1062.4|1062.8|1062.3|1062.9|1062.4|1062.8|1062.3|99
1736450100000|2025-01-09 19:15:00|1062.7|1062.2|1062.9|1062.4|1062.9|1062.4|1062.7|1062.2|79
1736450400000|2025-01-09 19:20:00|1062.8|1062.3|1062.7|1062.2|1062.8|1062.3|1062.7|1062.2|95
1736450700000|2025-01-09 19:25:00|1062.8|1062.3|1062.8|1062.3|1062.8|1062.3|1062.7|1062.2|29
1736451000000|2025-01-09 19:30:00|1062.7|1062.2|1063|1062.5|1063|1062.5|1062.7|1062.2|112
1736451300000|2025-01-09 19:35:00|1063.1|1062.6|1063.2|1062.7|1063.2|1062.7|1063|1062.5|49
1736451600000|2025-01-09 19:40:00|1063.1|1062.6|1063.1|1062.6|1063.1|1062.6|1062.9|1062.4|53
1736451900000|2025-01-09 19:45:00|1062.9|1062.4|1063.1|1062.6|1063.1|1062.6|1062.9|1062.4|66
1736452200000|2025-01-09 19:50:00|1063|1062.5|1063.3|1062.8|1063.5|1063|1063|1062.5|165
1736452500000|2025-01-09 19:55:00|1063.4|1062.9|1063|1062.5|1063.4|1062.9|1063|1062.5|53
1736452800000|2025-01-09 20:00:00|1063.2|1062.7|1063|1062.5|1063.3|1062.8|1063|1062.5|38
1736453100000|2025-01-09 20:05:00|1063.1|1062.6|1063.1|1062.6|1063.2|1062.7|1063.1|1062.6|75
1736453400000|2025-01-09 20:10:00|1063|1062.5|1063.1|1062.6|1063.2|1062.7|1062.9|1062.4|70
1736453700000|2025-01-09 20:15:00|1063.2|1062.7|1063.1|1062.6|1063.2|1062.7|1063.1|1062.6|71
1736454000000|2025-01-09 20:20:00|1063|1062.5|1063.1|1062.6|1063.1|1062.6|1063|1062.5|50
1736454300000|2025-01-09 20:25:00|1063|1062.5|1063|1062.5|1063.1|1062.6|1062.8|1062.3|91
1736454600000|2025-01-09 20:30:00|1063.1|1062.6|1063.1|1062.6|1063.3|1062.8|1063|1062.5|88
1736454900000|2025-01-09 20:35:00|1063.2|1062.7|1063.1|1062.6|1063.2|1062.7|1063|1062.5|55
1736455200000|2025-01-09 20:40:00|1063.2|1062.7|1062.8|1062.3|1063.2|1062.7|1062.8|1062.3|217
1736455500000|2025-01-09 20:45:00|1062.9|1062.4|1062.7|1062.2|1062.9|1062.4|1062.6|1062.1|308
1736455800000|2025-01-09 20:50:00|1062.6|1062.1|1062.7|1062.2|1062.8|1062.3|1062.5|1062|315
1736456100000|2025-01-09 20:55:00|1062.6|1062.1|1062.8|1062.3|1062.9|1062.4|1062.6|1062.1|480
1736456400000|2025-01-09 21:00:00|1063.4|1061.4|1063.5|1061.5|1063.5|1061.5|1063.3|1061.3|250
1736456700000|2025-01-09 21:05:00|1063.4|1061.4|1063.3|1061.3|1063.4|1061.4|1063.3|1061.3|56
1736457000000|2025-01-09 21:10:00|1063.4|1061.4|1063.8|1061.8|1063.8|1061.8|1063.4|1061.4|85
1736457300000|2025-01-09 21:15:00|1063.9|1061.9|1063.9|1061.9|1063.9|1061.9|1063.9|1061.9|19
1736457600000|2025-01-09 21:20:00|1063.8|1061.8|1063.8|1061.8|1063.9|1061.9|1063.8|1061.8|7
1736457900000|2025-01-09 21:25:00|1063.9|1061.9|1063.9|1061.9|1063.9|1061.9|1063.8|1061.8|4
1736458200000|2025-01-09 21:30:00|||||||||1
1736458500000|2025-01-09 21:35:00|1063.8|1061.8|1063.7|1061.7|1063.8|1061.8|1063.7|1061.7|7
1736458800000|2025-01-09 21:40:00|1063.6|1061.6|1063.4|1061.4|1063.6|1061.6|1063.4|1061.4|5
1736459100000|2025-01-09 21:45:00|||||||||1
1736459400000|2025-01-09 21:50:00|1063.1|1061.1|1063.2|1061.2|1063.2|1061.2|1063.1|1061.1|7
1736459700000|2025-01-09 21:55:00|1063.1|1061.1|1062.7|1060.7|1063.1|1061.1|1062.7|1060.7|56
1736463600000|2025-01-09 23:00:00|1062.8|1060.8|1061.9|1059.9|1062.8|1060.8|1061.8|1059.8|0
1736463900000|2025-01-09 23:05:00|1061.8|1059.8|1062.4|1060.4|1062.8|1060.8|1061.5|1059.5|0
1736464200000|2025-01-09 23:10:00|1062.5|1060.5|1062|1060|1062.5|1060.5|1061.8|1059.8|0
1736464500000|2025-01-09 23:15:00|1061.9|1059.9|1061.4|1059.4|1062.1|1060.1|1061.4|1059.4|0
1736464800000|2025-01-09 23:20:00|1061.3|1059.3|1061.3|1059.3|1061.4|1059.4|1060.9|1058.9|0
1736465100000|2025-01-09 23:25:00|1061.4|1059.4|1061.2|1059.2|1061.6|1059.6|1061|1059|0
1736465400000|2025-01-09 23:30:00|1061.1|1059.1|1060.5|1058.5|1061.2|1059.2|1060.3|1058.3|0
1736465700000|2025-01-09 23:35:00|1060.7|1058.7|1059.9|1057.9|1060.7|1058.7|1059.6|1057.6|0
1736466000000|2025-01-09 23:40:00|1060.1|1058.1|1060.3|1058.3|1060.5|1058.5|1059.9|1057.9|0
1736466300000|2025-01-09 23:45:00|1060.4|1058.4|1060.4|1058.4|1060.5|1058.5|1059.9|1057.9|0
1736466600000|2025-01-09 23:50:00|1060.5|1058.5|1060.1|1058.1|1060.6|1058.6|1060|1058|0
1736466900000|2025-01-09 23:55:00|1060.2|1058.2|1060.3|1058.3|1060.4|1058.4|1060.2|1058.2|0
1736467200000|2025-01-10 00:00:00|1060.4|1058.4|1060.2|1058.2|1060.6|1058.6|1060.1|1058.1|0
1736467500000|2025-01-10 00:05:00|1060.3|1058.3|1059.8|1057.8|1060.6|1058.6|1059.7|1057.7|0
1736467800000|2025-01-10 00:10:00|1059.9|1057.9|1059.2|1057.2|1060.2|1058.2|1059.1|1057.1|0
1736468100000|2025-01-10 00:15:00|1059.1|1057.1|1058.5|1056.5|1059.5|1057.5|1058.5|1056.5|0
1736468400000|2025-01-10 00:20:00|1058.6|1056.6|1059|1057|1059.4|1057.4|1058.5|1056.5|0
1736468700000|2025-01-10 00:25:00|1059.1|1057.1|1059.3|1057.3|1059.7|1057.7|1058.9|1056.9|0
1736469000000|2025-01-10 00:30:00|1059.4|1057.4|1059.1|1057.1|1059.7|1057.7|1058.9|1056.9|0
1736469300000|2025-01-10 00:35:00|1059.2|1057.2|1059.2|1057.2|1059.4|1057.4|1059.1|1057.1|0
1736469600000|2025-01-10 00:40:00|1059.1|1057.1|1059.1|1057.1|1059.3|1057.3|1058.9|1056.9|0
1736469900000|2025-01-10 00:45:00|1059.2|1057.2|1059.4|1057.4|1059.6|1057.6|1059.2|1057.2|0
1736470200000|2025-01-10 00:50:00|1059.5|1057.5|1059.6|1057.6|1059.8|1057.8|1059.4|1057.4|0
1736470500000|2025-01-10 00:55:00|1059.7|1057.7|1058.9|1056.9|1059.9|1057.9|1058.9|1056.9|0
1736470800000|2025-01-10 01:00:00|1059|1057|1063.7|1061.7|1063.7|1061.7|1058.9|1056.9|67
1736471100000|2025-01-10 01:05:00|1063.8|1061.8|1063.3|1061.3|1063.8|1061.8|1062.9|1060.9|85
1736471400000|2025-01-10 01:10:00|1063.4|1061.4|1063.6|1061.6|1063.7|1061.7|1063.2|1061.2|55
1736471700000|2025-01-10 01:15:00|1063.7|1061.7|1064.4|1062.4|1064.7|1062.7|1063.6|1061.6|71
1736472000000|2025-01-10 01:20:00|1064.7|1062.7|1065.2|1063.2|1065.3|1063.3|1064.7|1062.7|125
1736472300000|2025-01-10 01:25:00|1065.1|1063.1|1064.5|1062.5|1065.3|1063.3|1064.4|1062.4|31
1736472600000|2025-01-10 01:30:00|1064.6|1062.6|1063.7|1061.7|1065.1|1063.1|1063.6|1061.6|199
1736472900000|2025-01-10 01:35:00|1063.6|1061.6|1064.9|1062.9|1065.3|1063.3|1063.2|1061.2|114
1736473200000|2025-01-10 01:40:00|1064.8|1062.8|1064.2|1062.2|1065.5|1063.5|1063.9|1061.9|60
1736473500000|2025-01-10 01:45:00|1064.1|1062.1|1063|1061|1064.1|1062.1|1063|1061|103
1736473800000|2025-01-10 01:50:00|1062.8|1060.8|1062.8|1060.8|1063.6|1061.6|1062.6|1060.6|48
1736474100000|2025-01-10 01:55:00|1063.1|1061.1|1062.2|1060.2|1063.3|1061.3|1061.8|1059.8|83
1736474400000|2025-01-10 02:00:00|1061.8|1059.8|1060.8|1058.8|1062.1|1060.1|1060.6|1058.6|194
1736474700000|2025-01-10 02:05:00|1060.7|1058.7|1061.9|1059.9|1062.1|1060.1|1060.7|1058.7|78
1736475000000|2025-01-10 02:10:00|1061.8|1059.8|1062.6|1060.6|1063.2|1061.2|1061.6|1059.6|48
1736475300000|2025-01-10 02:15:00|1062.8|1060.8|1063.4|1061.4|1063.8|1061.8|1062.8|1060.8|23
1736475600000|2025-01-10 02:20:00|1063.2|1061.2|1063.4|1061.4|1063.9|1061.9|1063.1|1061.1|11
1736475900000|2025-01-10 02:25:00|1063.7|1061.7|1063.7|1061.7|1063.7|1061.7|1063.5|1061.5|4
1736476200000|2025-01-10 02:30:00|1064.1|1062.1|1064.2|1062.2|1064.2|1062.2|1064.1|1062.1|3
1736476500000|2025-01-10 02:35:00|1063.7|1061.7|1063|1061|1063.7|1061.7|1063|1061|14
1736476800000|2025-01-10 02:40:00|1062.8|1060.8|1063.2|1061.2|1063.4|1061.4|1062.8|1060.8|14
1736477100000|2025-01-10 02:45:00|1063.4|1061.4|1063.2|1061.2|1063.6|1061.6|1063|1061|32
1736477400000|2025-01-10 02:50:00|1062.8|1060.8|1062.9|1060.9|1062.9|1060.9|1062.8|1060.8|8
1736477700000|2025-01-10 02:55:00|1062.5|1060.5|1062.6|1060.6|1062.8|1060.8|1062.5|1060.5|8
1736478000000|2025-01-10 03:00:00|1062.5|1060.5|1062.5|1060.5|1062.7|1060.7|1062.5|1060.5|8
1736478300000|2025-01-10 03:05:00|1062.6|1060.6|1062.7|1060.7|1062.7|1060.7|1062.2|1060.2|10
1736478600000|2025-01-10 03:10:00|1063|1061|1063.7|1061.7|1063.8|1061.8|1062.7|1060.7|36
1736478900000|2025-01-10 03:15:00|1063.5|1061.5|1063.1|1061.1|1063.5|1061.5|1063.1|1061.1|29
1736479200000|2025-01-10 03:20:00|1063.2|1061.2|1063.3|1061.3|1063.3|1061.3|1062.9|1060.9|11
1736479500000|2025-01-10 03:25:00|1063.1|1061.1|1062|1060|1063.1|1061.1|1061.8|1059.8|69
1736479800000|2025-01-10 03:30:00|1061.9|1059.9|1062.3|1060.3|1062.7|1060.7|1061.9|1059.9|7
1736480100000|2025-01-10 03:35:00|1062.5|1060.5|1062.5|1060.5|1062.6|1060.6|1062.4|1060.4|5
1736480400000|2025-01-10 03:40:00|1062.3|1060.3|1062.8|1060.8|1062.9|1060.9|1062.3|1060.3|7
1736480700000|2025-01-10 03:45:00|1062.5|1060.5|1062.4|1060.4|1062.5|1060.5|1062.1|1060.1|101
1736481000000|2025-01-10 03:50:00|1062.5|1060.5|1062.4|1060.4|1062.7|1060.7|1062.3|1060.3|61
1736481300000|2025-01-10 03:55:00|1062.2|1060.2|1061.6|1059.6|1062.3|1060.3|1061.5|1059.5|124
1736481600000|2025-01-10 04:00:00|1061.7|1059.7|1061.1|1059.1|1061.9|1059.9|1060.9|1058.9|198
1736481900000|2025-01-10 04:05:00|1061.2|1059.2|1060.3|1058.3|1061.2|1059.2|1060.3|1058.3|119
1736482200000|2025-01-10 04:10:00|1060.4|1058.4|1060.7|1058.7|1061|1059|1060.4|1058.4|50
1736482500000|2025-01-10 04:15:00|1060.5|1058.5|1060.4|1058.4|1060.6|1058.6|1060.2|1058.2|136
1736482800000|2025-01-10 04:20:00|1060.5|1058.5|1060.3|1058.3|1060.5|1058.5|1060.2|1058.2|44
1736483100000|2025-01-10 04:25:00|1060.1|1058.1|1059.4|1057.4|1060.2|1058.2|1059.4|1057.4|61
1736483400000|2025-01-10 04:30:00|1059.3|1057.3|1058.9|1056.9|1059.5|1057.5|1058.9|1056.9|37
1736483700000|2025-01-10 04:35:00|1059|1057|1059.6|1057.6|1059.7|1057.7|1058.9|1056.9|37
1736484000000|2025-01-10 04:40:00|1059.5|1057.5|1059.6|1057.6|1059.6|1057.6|1059.5|1057.5|16
1736484300000|2025-01-10 04:45:00|1059.8|1057.8|1059.7|1057.7|1059.9|1057.9|1059.4|1057.4|72
1736484600000|2025-01-10 04:50:00|1059.8|1057.8|1060.9|1058.9|1060.9|1058.9|1059.8|1057.8|21
1736484900000|2025-01-10 04:55:00|1060.6|1058.6|1060.5|1058.5|1060.6|1058.6|1060.5|1058.5|6
1736485200000|2025-01-10 05:00:00|1060.2|1058.2|1059.5|1057.5|1060.4|1058.4|1059.5|1057.5|56
1736485500000|2025-01-10 05:05:00|1059.4|1057.4|1060.2|1058.2|1060.2|1058.2|1059.4|1057.4|9
1736485800000|2025-01-10 05:10:00|1060.3|1058.3|1060.6|1058.6|1061.3|1059.3|1060.3|1058.3|70
1736486100000|2025-01-10 05:15:00|1060.9|1058.9|1061.3|1059.3|1061.4|1059.4|1060.9|1058.9|35
1736486400000|2025-01-10 05:20:00|1061|1059|1061.7|1059.7|1061.8|1059.8|1060.9|1058.9|17
1736486700000|2025-01-10 05:25:00|1061.5|1059.5|1061|1059|1062|1060|1060.8|1058.8|78
1736487000000|2025-01-10 05:30:00|1060.9|1058.9|1061|1059|1061.8|1059.8|1060.2|1058.2|169
1736487300000|2025-01-10 05:35:00|1061.3|1059.3|1061.1|1059.1|1061.6|1059.6|1061|1059|26
1736487600000|2025-01-10 05:40:00|1060.9|1058.9|1061.9|1059.9|1061.9|1059.9|1060.9|1058.9|22
1736487900000|2025-01-10 05:45:00|1061.8|1059.8|1062|1060|1062.3|1060.3|1061.7|1059.7|54
1736488200000|2025-01-10 05:50:00|1061.9|1059.9|1061.4|1059.4|1061.9|1059.9|1061.3|1059.3|14
1736488500000|2025-01-10 05:55:00|1061.1|1059.1|1060.6|1058.6|1061.2|1059.2|1060.6|1058.6|30
1736488800000|2025-01-10 06:00:00|1060.8|1058.8|1060.5|1058.5|1060.8|1058.8|1059.9|1057.9|73
1736489100000|2025-01-10 06:05:00|1060.6|1058.6|1060.3|1058.3|1060.6|1058.6|1060.3|1058.3|8
1736489400000|2025-01-10 06:10:00|1059.6|1057.6|1059.6|1057.6|1059.7|1057.7|1059|1057|26
1736489700000|2025-01-10 06:15:00|1059.5|1057.5|1059.4|1057.4|1059.5|1057.5|1059.3|1057.3|16
1736490000000|2025-01-10 06:20:00|1059.3|1057.3|1059.2|1057.2|1059.8|1057.8|1059.2|1057.2|61
1736490300000|2025-01-10 06:25:00|1059|1057|1059|1057|1059.1|1057.1|1058.8|1056.8|41
1736490600000|2025-01-10 06:30:00|1058.7|1056.7|1059.2|1057.2|1059.4|1057.4|1058.4|1056.4|96
1736490900000|2025-01-10 06:35:00|1058.9|1056.9|1058.3|1056.3|1059.1|1057.1|1058.3|1056.3|16
1736491200000|2025-01-10 06:40:00|1058|1056|1058.2|1056.2|1058.4|1056.4|1057.7|1055.7|46
1736491500000|2025-01-10 06:45:00|1058.4|1056.4|1058.7|1056.7|1059.3|1057.3|1058.4|1056.4|40
1736491800000|2025-01-10 06:50:00|1058.6|1056.6|1057.4|1055.4|1058.6|1056.6|1057.4|1055.4|49
1736492100000|2025-01-10 06:55:00|1057.5|1055.5|1057.3|1055.3|1057.5|1055.5|1057.3|1055.3|98
1736492400000|2025-01-10 07:00:00|1057.4|1055.4|1057.1|1055.1|1057.5|1055.5|1057.1|1055.1|103
1736492700000|2025-01-10 07:05:00|1057.2|1055.2|1057.5|1055.5|1057.5|1055.5|1057.1|1055.1|60
1736493000000|2025-01-10 07:10:00|1057.6|1055.6|1058.8|1056.8|1059|1057|1057.6|1055.6|92
1736493300000|2025-01-10 07:15:00|1058.9|1056.9|1059.1|1057.1|1059.1|1057.1|1058.4|1056.4|42
1736493600000|2025-01-10 07:20:00|1059|1057|1059.2|1057.2|1059.2|1057.2|1058.8|1056.8|54
1736493900000|2025-01-10 07:25:00|1059.1|1057.1|1058.7|1056.7|1059.2|1057.2|1058.6|1056.6|49
1736494200000|2025-01-10 07:30:00|1058.6|1056.6|1059.2|1057.2|1059.5|1057.5|1058.6|1056.6|35
1736494500000|2025-01-10 07:35:00|1059.3|1057.3|1059.3|1057.3|1059.4|1057.4|1059|1057|36
1736494800000|2025-01-10 07:40:00|1059.2|1057.2|1059.4|1057.4|1059.6|1057.6|1058.9|1056.9|80
1736495100000|2025-01-10 07:45:00|1059.3|1057.3|1059.5|1057.5|1059.6|1057.6|1059.3|1057.3|40
1736495400000|2025-01-10 07:50:00|1059.4|1057.4|1059.5|1057.5|1059.8|1057.8|1059.3|1057.3|60
1736495700000|2025-01-10 07:55:00|1059.6|1057.6|1059.7|1057.7|1060|1058|1059.6|1057.6|339
1736496000000|2025-01-10 08:00:00|1059.6|1057.6|1059|1057|1059.7|1057.7|1059|1057|416
1736496300000|2025-01-10 08:05:00|1059.1|1057.1|1059.5|1057.5|1059.6|1057.6|1058.8|1056.8|354
1736496600000|2025-01-10 08:10:00|1059.4|1057.4|1060.4|1058.4|1060.4|1058.4|1059.4|1057.4|675
1736496900000|2025-01-10 08:15:00|1060.5|1058.5|1060.4|1058.4|1060.6|1058.6|1059.7|1057.7|838
1736497200000|2025-01-10 08:20:00|1060.5|1058.5|1060.7|1058.7|1060.7|1058.7|1060.4|1058.4|297
1736497500000|2025-01-10 08:25:00|1060.6|1058.6|1060.3|1058.3|1060.6|1058.6|1060|1058|183
1736497800000|2025-01-10 08:30:00|1060.4|1058.4|1060.2|1058.2|1060.8|1058.8|1060|1058|221
1736498100000|2025-01-10 08:35:00|1060.3|1058.3|1060.7|1058.7|1060.9|1058.9|1060.2|1058.2|283
1736498400000|2025-01-10 08:40:00|1060.6|1058.6|1060|1058|1060.9|1058.9|1060|1058|136
1736498700000|2025-01-10 08:45:00|1059.9|1057.9|1059.2|1057.2|1060|1058|1059.2|1057.2|77
1736499000000|2025-01-10 08:50:00|1059.1|1057.1|1058.7|1056.7|1059.3|1057.3|1058.6|1056.6|154
1736499300000|2025-01-10 08:55:00|1058.6|1056.6|1059.1|1057.1|1059.3|1057.3|1058.5|1056.5|51
1736499600000|2025-01-10 09:00:00|1059|1057|1058|1056|1059.3|1057.3|1057.9|1055.9|248
1736499900000|2025-01-10 09:05:00|1058.1|1056.1|1058|1056|1058.4|1056.4|1057.9|1055.9|110
1736500200000|2025-01-10 09:10:00|1057.9|1055.9|1058.4|1056.4|1058.4|1056.4|1057.6|1055.6|81
1736500500000|2025-01-10 09:15:00|1058.5|1056.5|1058|1056|1058.5|1056.5|1058|1056|202
1736500800000|2025-01-10 09:20:00|1057.9|1055.9|1057.8|1055.8|1058|1056|1057.5|1055.5|146
1736501100000|2025-01-10 09:25:00|1057.7|1055.7|1057.6|1055.6|1058.1|1056.1|1057.2|1055.2|283
1736501400000|2025-01-10 09:30:00|1057.5|1055.5|1057.9|1055.9|1058.2|1056.2|1057.5|1055.5|61
1736501700000|2025-01-10 09:35:00|1058|1056|1058.3|1056.3|1058.3|1056.3|1057.9|1055.9|48
1736502000000|2025-01-10 09:40:00|1058.4|1056.4|1058.4|1056.4|1058.8|1056.8|1058.3|1056.3|90
1736502300000|2025-01-10 09:45:00|1058.3|1056.3|1058.7|1056.7|1058.9|1056.9|1058.2|1056.2|82
1736502600000|2025-01-10 09:50:00|1058.6|1056.6|1058.6|1056.6|1058.7|1056.7|1058.4|1056.4|178
1736502900000|2025-01-10 09:55:00|1058.5|1056.5|1057.9|1055.9|1058.5|1056.5|1057.9|1055.9|144
1736503200000|2025-01-10 10:00:00|1058|1056|1058|1056|1058.2|1056.2|1057.9|1055.9|230
1736503500000|2025-01-10 10:05:00|1057.9|1055.9|1057.6|1055.6|1058|1056|1057.5|1055.5|236
1736503800000|2025-01-10 10:10:00|1057.7|1055.7|1057.9|1055.9|1058|1056|1057.6|1055.6|232
1736504100000|2025-01-10 10:15:00|1058|1056|1057.9|1055.9|1058.2|1056.2|1057.8|1055.8|156
1736504400000|2025-01-10 10:20:00|1058|1056|1058.3|1056.3|1058.3|1056.3|1057.8|1055.8|101
1736504700000|2025-01-10 10:25:00|1058.2|1056.2|1058.4|1056.4|1058.5|1056.5|1058.1|1056.1|346
1736505000000|2025-01-10 10:30:00|1058.5|1056.5|1058.6|1056.6|1058.9|1056.9|1058.4|1056.4|447
1736505300000|2025-01-10 10:35:00|1058.5|1056.5|1058.6|1056.6|1058.8|1056.8|1058.3|1056.3|569
1736505600000|2025-01-10 10:40:00|1058.8|1056.8|1058.9|1056.9|1059.1|1057.1|1058.7|1056.7|86
1736505900000|2025-01-10 10:45:00|1059|1057|1058.9|1056.9|1059|1057|1058.7|1056.7|70
1736506200000|2025-01-10 10:50:00|1058.8|1056.8|1058.7|1056.7|1058.9|1056.9|1058.7|1056.7|115
1736506500000|2025-01-10 10:55:00|1058.6|1056.6|1058.7|1056.7|1058.8|1056.8|1058.4|1056.4|113
1736506800000|2025-01-10 11:00:00|1058.8|1056.8|1058.8|1056.8|1059|1057|1058.7|1056.7|142
1736507100000|2025-01-10 11:05:00|1058.9|1056.9|1059.2|1057.2|1059.2|1057.2|1058.8|1056.8|212
1736507400000|2025-01-10 11:10:00|1059.3|1057.3|1059.3|1057.3|1059.6|1057.6|1059.2|1057.2|299
1736507700000|2025-01-10 11:15:00|1059.2|1057.2|1059.1|1057.1|1059.3|1057.3|1058.9|1056.9|161
1736508000000|2025-01-10 11:20:00|1059.2|1057.2|1059|1057|1059.3|1057.3|1059|1057|275
1736508300000|2025-01-10 11:25:00|1059.1|1057.1|1058.9|1056.9|1059.1|1057.1|1058.8|1056.8|138
1736508600000|2025-01-10 11:30:00|1059|1057|1058.7|1056.7|1059.1|1057.1|1058.5|1056.5|272
1736508900000|2025-01-10 11:35:00|1058.8|1056.8|1058.7|1056.7|1059|1057|1058.6|1056.6|306
1736509200000|2025-01-10 11:40:00|1058.9|1056.9|1058.3|1056.3|1058.9|1056.9|1058.2|1056.2|185
1736509500000|2025-01-10 11:45:00|1058.4|1056.4|1058.2|1056.2|1058.5|1056.5|1058|1056|111
1736509800000|2025-01-10 11:50:00|1058.1|1056.1|1058|1056|1058.4|1056.4|1058|1056|80
1736510100000|2025-01-10 11:55:00|1058.1|1056.1|1057.9|1055.9|1058.4|1056.4|1057.8|1055.8|220
1736510400000|2025-01-10 12:00:00|1057.8|1055.8|1058.2|1056.2|1058.3|1056.3|1057.8|1055.8|127
1736510700000|2025-01-10 12:05:00|1058.1|1056.1|1057.9|1055.9|1058.1|1056.1|1057.7|1055.7|289
1736511000000|2025-01-10 12:10:00|1058|1056|1057.5|1055.5|1058.1|1056.1|1057.3|1055.3|91
1736511300000|2025-01-10 12:15:00|1057.6|1055.6|1057.5|1055.5|1057.7|1055.7|1057.4|1055.4|54
1736511600000|2025-01-10 12:20:00|1057.6|1055.6|1058|1056|1058|1056|1057.6|1055.6|101
1736511900000|2025-01-10 12:25:00|1057.9|1055.9|1057.7|1055.7|1058|1056|1057.6|1055.6|119
1736512200000|2025-01-10 12:30:00|1057.6|1055.6|1058.1|1056.1|1058.1|1056.1|1057.6|1055.6|24
1736512500000|2025-01-10 12:35:00|1058|1056|1058.5|1056.5|1058.5|1056.5|1058|1056|68
1736512800000|2025-01-10 12:40:00|1058.4|1056.4|1058.2|1056.2|1058.6|1056.6|1058.2|1056.2|87
1736513100000|2025-01-10 12:45:00|1058.1|1056.1|1058.1|1056.1|1058.1|1056.1|1057.7|1055.7|147
1736513400000|2025-01-10 12:50:00|1058.3|1056.3|1058.2|1056.2|1058.3|1056.3|1058.1|1056.1|56
1736513700000|2025-01-10 12:55:00|1058.1|1056.1|1058.3|1056.3|1058.4|1056.4|1058.1|1056.1|62
1736514000000|2025-01-10 13:00:00|1058.4|1056.4|1058.1|1056.1|1058.5|1056.5|1058|1056|114
1736514300000|2025-01-10 13:05:00|1058|1056|1058.3|1056.3|1058.4|1056.4|1058|1056|98
1736514600000|2025-01-10 13:10:00|1058.2|1056.2|1058|1056|1058.2|1056.2|1057.8|1055.8|60
1736514900000|2025-01-10 13:15:00|1057.9|1055.9|1058.2|1056.2|1058.2|1056.2|1057.5|1055.5|90
1736515200000|2025-01-10 13:20:00|1058|1056|1057.9|1055.9|1058.1|1056.1|1057.9|1055.9|99
1736515500000|2025-01-10 13:25:00|1058|1056|1058.3|1056.3|1058.5|1056.5|1057.8|1055.8|282
1736515800000|2025-01-10 13:30:00|1056.8|1054.8|1047.6|1045.6|1058.4|1056.4|1046.2|1044.2|3521
1736516100000|2025-01-10 13:35:00|1047.4|1045.4|1050.4|1048.4|1050.5|1048.5|1047.2|1045.2|1764
1736516400000|2025-01-10 13:40:00|1050.3|1048.3|1050.9|1048.9|1051.4|1049.4|1050.2|1048.2|305
1736516700000|2025-01-10 13:45:00|1050.6|1048.6|1050.7|1048.7|1051.2|1049.2|1049.6|1047.6|262
1736517000000|2025-01-10 13:50:00|1050.5|1048.5|1051.7|1049.7|1051.7|1049.7|1049.2|1047.2|240
1736517300000|2025-01-10 13:55:00|1051.5|1049.5|1051|1049|1051.6|1049.6|1050.7|1048.7|221
1736517600000|2025-01-10 14:00:00|1050.8|1048.8|1051.9|1049.9|1051.9|1049.9|1050.3|1048.3|417
1736517900000|2025-01-10 14:05:00|1052.1|1050.1|1051|1049|1052.1|1050.1|1051|1049|241
1736518200000|2025-01-10 14:10:00|1051.1|1049.1|1051.5|1049.5|1051.6|1049.6|1050.7|1048.7|438
1736518500000|2025-01-10 14:15:00|1051.3|1049.3|1051.8|1049.8|1052.4|1050.4|1051.2|1049.2|374
1736518800000|2025-01-10 14:20:00|1051.9|1049.9|1051.6|1049.6|1052|1050|1051.1|1049.1|712
1736519100000|2025-01-10 14:25:00|1051.4|1049.4|1051|1049|1051.7|1049.7|1050.9|1048.9|703
1736519400000|2025-01-10 14:30:00|1050.3|1049.8|1049.1|1048.6|1050.3|1049.8|1047.5|1047|5742
1736519700000|2025-01-10 14:35:00|1049.2|1048.7|1046.9|1046.4|1049.2|1048.7|1046.5|1046|1636
1736520000000|2025-01-10 14:40:00|1047|1046.5|1048.6|1048.1|1048.6|1048.1|1046.8|1046.3|1737
1736520300000|2025-01-10 14:45:00|1048.7|1048.2|1046.7|1046.2|1049.4|1048.9|1046.6|1046.1|2546
1736520600000|2025-01-10 14:50:00|1046.6|1046.1|1046.3|1045.8|1047.1|1046.6|1046.1|1045.6|1899
1736520900000|2025-01-10 14:55:00|1046.4|1045.9|1046.6|1046.1|1046.7|1046.2|1046.1|1045.6|1151
1736521200000|2025-01-10 15:00:00|1045.9|1045.4|1044.4|1043.9|1046|1045.5|1043.7|1043.2|2393
1736521500000|2025-01-10 15:05:00|1044.5|1044|1043.9|1043.4|1045.3|1044.8|1043.6|1043.1|1826
1736521800000|2025-01-10 15:10:00|1044|1043.5|1045.4|1044.9|1045.4|1044.9|1044|1043.5|1290
1736522100000|2025-01-10 15:15:00|1045.5|1045|1046.6|1046.1|1047.3|1046.8|1045.4|1044.9|1144
1736522400000|2025-01-10 15:20:00|1046.7|1046.2|1048.2|1047.7|1048.4|1047.9|1046.7|1046.2|1195
1736522700000|2025-01-10 15:25:00|1048.1|1047.6|1048.5|1048|1048.7|1048.2|1047.5|1047|797
1736523000000|2025-01-10 15:30:00|1048.6|1048.1|1048.7|1048.2|1049.2|1048.7|1047.9|1047.4|746
1736523300000|2025-01-10 15:35:00|1048.6|1048.1|1049.2|1048.7|1049.6|1049.1|1048.4|1047.9|1099
1736523600000|2025-01-10 15:40:00|1049.1|1048.6|1047.8|1047.3|1049.1|1048.6|1047.6|1047.1|964
1736523900000|2025-01-10 15:45:00|1047.7|1047.2|1048.5|1048|1049.5|1049|1047.5|1047|455
1736524200000|2025-01-10 15:50:00|1048.4|1047.9|1047.5|1047|1048.5|1048|1047|1046.5|882
1736524500000|2025-01-10 15:55:00|1047.6|1047.1|1046.7|1046.2|1047.8|1047.3|1046.5|1046|549
1736524800000|2025-01-10 16:00:00|1046.6|1046.1|1045.9|1045.4|1046.8|1046.3|1045.8|1045.3|643
1736525100000|2025-01-10 16:05:00|1046|1045.5|1046|1045.5|1046.2|1045.7|1045.7|1045.2|819
1736525400000|2025-01-10 16:10:00|1045.9|1045.4|1046|1045.5|1046.3|1045.8|1045.5|1045|931
1736525700000|2025-01-10 16:15:00|1046.1|1045.6|1045.6|1045.1|1046.9|1046.4|1045.5|1045|753
1736526000000|2025-01-10 16:20:00|1045.5|1045|1046|1045.5|1046.3|1045.8|1045.5|1045|514
1736526300000|2025-01-10 16:25:00|1046.1|1045.6|1045.2|1044.7|1046.5|1046|1044.9|1044.4|1559
1736526600000|2025-01-10 16:30:00|1045.3|1044.8|1044.9|1044.4|1045.8|1045.3|1044.8|1044.3|1840
1736526900000|2025-01-10 16:35:00|1045|1044.5|1044.8|1044.3|1045.4|1044.9|1044.3|1043.8|1333
1736527200000|2025-01-10 16:40:00|1044.9|1044.4|1046.4|1045.9|1046.5|1046|1044.9|1044.4|716
1736527500000|2025-01-10 16:45:00|1046.3|1045.8|1045.4|1044.9|1046.6|1046.1|1045.4|1044.9|633
1736527800000|2025-01-10 16:50:00|1045.5|1045|1045.3|1044.8|1045.9|1045.4|1045.3|1044.8|370
1736528100000|2025-01-10 16:55:00|1045.2|1044.7|1044.3|1043.8|1045.3|1044.8|1044.2|1043.7|290
1736528400000|2025-01-10 17:00:00|1044.4|1043.9|1043.8|1043.3|1044.6|1044.1|1043.7|1043.2|378
1736528700000|2025-01-10 17:05:00|1043.9|1043.4|1044.3|1043.8|1044.6|1044.1|1043.9|1043.4|400
1736529000000|2025-01-10 17:10:00|1044.4|1043.9|1044.5|1044|1044.6|1044.1|1044.3|1043.8|266
1736529300000|2025-01-10 17:15:00|1044.6|1044.1|1045.2|1044.7|1045.2|1044.7|1044.4|1043.9|851
1736529600000|2025-01-10 17:20:00|1045.3|1044.8|1044.5|1044|1045.3|1044.8|1044.2|1043.7|378
1736529900000|2025-01-10 17:25:00|1044.6|1044.1|1045|1044.5|1045.3|1044.8|1044.6|1044.1|333
1736530200000|2025-01-10 17:30:00|1045.1|1044.6|1045.5|1045|1045.5|1045|1045.1|1044.6|260
1736530500000|2025-01-10 17:35:00|1045.4|1044.9|1046|1045.5|1046.2|1045.7|1045.3|1044.8|355
1736530800000|2025-01-10 17:40:00|1045.9|1045.4|1046.1|1045.6|1046.3|1045.8|1045.9|1045.4|284
1736531100000|2025-01-10 17:45:00|1046|1045.5|1046|1045.5|1046.3|1045.8|1045.8|1045.3|273
1736531400000|2025-01-10 17:50:00|1045.9|1045.4|1045.8|1045.3|1045.9|1045.4|1045.5|1045|228
1736531700000|2025-01-10 17:55:00|1045.9|1045.4|1046.2|1045.7|1046.3|1045.8|1045.8|1045.3|348
1736532000000|2025-01-10 18:00:00|1046.1|1045.6|1045.9|1045.4|1046.5|1046|1045.5|1045|274
1736532300000|2025-01-10 18:05:00|1045.8|1045.3|1046.3|1045.8|1046.5|1046|1045.8|1045.3|177
1736532600000|2025-01-10 18:10:00|1046.4|1045.9|1046.3|1045.8|1046.6|1046.1|1046.2|1045.7|271
1736532900000|2025-01-10 18:15:00|1046.4|1045.9|1046.3|1045.8|1046.4|1045.9|1045.8|1045.3|308
1736533200000|2025-01-10 18:20:00|1046.2|1045.7|1047.7|1047.2|1047.8|1047.3|1046.2|1045.7|457
1736533500000|2025-01-10 18:25:00|1047.8|1047.3|1047.4|1046.9|1047.9|1047.4|1047.4|1046.9|590
1736533800000|2025-01-10 18:30:00|1047.5|1047|1047.4|1046.9|1047.6|1047.1|1046.7|1046.2|556
1736534100000|2025-01-10 18:35:00|1047.3|1046.8|1047.6|1047.1|1047.6|1047.1|1047.2|1046.7|257
1736534400000|2025-01-10 18:40:00|1047.7|1047.2|1047.7|1047.2|1047.9|1047.4|1047.5|1047|512
1736534700000|2025-01-10 18:45:00|1047.8|1047.3|1048.2|1047.7|1048.2|1047.7|1047.5|1047|490
1736535000000|2025-01-10 18:50:00|1048.1|1047.6|1048.2|1047.7|1048.5|1048|1047.8|1047.3|703
1736535300000|2025-01-10 18:55:00|1048.3|1047.8|1048.7|1048.2|1048.8|1048.3|1048.2|1047.7|442
1736535600000|2025-01-10 19:00:00|1048.6|1048.1|1047.8|1047.3|1048.7|1048.2|1047.8|1047.3|277
1736535900000|2025-01-10 19:05:00|1047.7|1047.2|1046.5|1046|1047.7|1047.2|1046.5|1046|497
1736536200000|2025-01-10 19:10:00|1046.4|1045.9|1046.9|1046.4|1047|1046.5|1046.2|1045.7|262
1736536500000|2025-01-10 19:15:00|1046.8|1046.3|1047.2|1046.7|1047.2|1046.7|1046.8|1046.3|197
1736536800000|2025-01-10 19:20:00|1047.1|1046.6|1046.9|1046.4|1047.1|1046.6|1046.6|1046.1|201
1736537100000|2025-01-10 19:25:00|1047|1046.5|1047.4|1046.9|1047.9|1047.4|1047|1046.5|280
1736537400000|2025-01-10 19:30:00|1047.3|1046.8|1047|1046.5|1047.3|1046.8|1046.8|1046.3|210
1736537700000|2025-01-10 19:35:00|1047.2|1046.7|1047.1|1046.6|1047.2|1046.7|1046.6|1046.1|114
1736538000000|2025-01-10 19:40:00|1047|1046.5|1047|1046.5|1047.2|1046.7|1046.8|1046.3|134
1736538300000|2025-01-10 19:45:00|1047.1|1046.6|1046.6|1046.1|1047.1|1046.6|1046.6|1046.1|143
1736538600000|2025-01-10 19:50:00|1046.5|1046|1047|1046.5|1047.1|1046.6|1046.5|1046|174
1736538900000|2025-01-10 19:55:00|1047.1|1046.6|1047.1|1046.6|1047.4|1046.9|1046.9|1046.4|313
1736539200000|2025-01-10 20:00:00|1047|1046.5|1046.8|1046.3|1047.1|1046.6|1046.4|1045.9|353
1736539500000|2025-01-10 20:05:00|1046.7|1046.2|1046.6|1046.1|1047|1046.5|1046.6|1046.1|142
1736539800000|2025-01-10 20:10:00|1046.7|1046.2|1045.8|1045.3|1046.7|1046.2|1045.7|1045.2|213
1736540100000|2025-01-10 20:15:00|1045.9|1045.4|1045.3|1044.8|1046|1045.5|1045.1|1044.6|435
1736540400000|2025-01-10 20:20:00|1045.4|1044.9|1045.1|1044.6|1045.5|1045|1045.1|1044.6|397
1736540700000|2025-01-10 20:25:00|1045.2|1044.7|1045.2|1044.7|1045.2|1044.7|1044.9|1044.4|302
1736541000000|2025-01-10 20:30:00|1045.1|1044.6|1045|1044.5|1045.2|1044.7|1044.8|1044.3|654
1736541300000|2025-01-10 20:35:00|1045.1|1044.6|1045.6|1045.1|1046|1045.5|1044.9|1044.4|638
1736541600000|2025-01-10 20:40:00|1045.5|1045|1045.8|1045.3|1046.1|1045.6|1045.3|1044.8|989
1736541900000|2025-01-10 20:45:00|1045.7|1045.2|1045.4|1044.9|1045.7|1045.2|1045.3|1044.8|1163
1736542200000|2025-01-10 20:50:00|1045.3|1044.8|1045.9|1045.4|1045.9|1045.4|1045.2|1044.7|1122
1736542500000|2025-01-10 20:55:00|1045.8|1045.3|1046.1|1045.6|1046.1|1045.6|1045.4|1044.9|8585
1736542800000|2025-01-10 21:00:00|1046.4|1044.4|1046.9|1044.9|1046.9|1044.9|1046.3|1044.3|1565
1736543100000|2025-01-10 21:05:00|1046.8|1044.8|1046.4|1044.4|1046.8|1044.8|1046.3|1044.3|62
1736543400000|2025-01-10 21:10:00|1046.5|1044.5|1046.8|1044.8|1046.8|1044.8|1046.5|1044.5|27
1736543700000|2025-01-10 21:15:00|1046.9|1044.9|1046.8|1044.8|1046.9|1044.9|1046.6|1044.6|70
1736544000000|2025-01-10 21:20:00|1046.9|1044.9|1046.7|1044.7|1047.1|1045.1|1046.7|1044.7|46
1736544300000|2025-01-10 21:25:00|1046.6|1044.6|1046|1044|1046.6|1044.6|1045.9|1043.9|75
1736544600000|2025-01-10 21:30:00|1045.9|1043.9|1044.8|1042.8|1045.9|1043.9|1044.8|1042.8|213
1736544900000|2025-01-10 21:35:00|1044.9|1042.9|1045|1043|1045.3|1043.3|1044.8|1042.8|130
1736545200000|2025-01-10 21:40:00|1045.1|1043.1|1045.1|1043.1|1045.2|1043.2|1045|1043|89
1736545500000|2025-01-10 21:45:00|1045.2|1043.2|1044.6|1042.6|1045.2|1043.2|1044.5|1042.5|104
1736545800000|2025-01-10 21:50:00|1044.5|1042.5|1044.4|1042.4|1044.9|1042.9|1044.3|1042.3|105
1736546100000|2025-01-10 21:55:00|1044.3|1042.3|1044.1|1042.1|1044.4|1042.4|1044.1|1042.1|111
1736723100000|2025-01-12 23:05:00|1042.9|1040.9|1043.1|1041.1|1043.8|1041.8|1042.4|1040.4|9
1736725200000|2025-01-12 23:40:00|1046.2|1044.2|1046.2|1044.2|1046.2|1044.2|1046.2|1044.2|15
1736725500000|2025-01-12 23:45:00|1045.5|1043.5|1045.4|1043.4|1045.5|1043.5|1045.4|1043.4|17
1736726400000|2025-01-13 00:00:00|1045.6|1043.6|1045.6|1043.6|1045.6|1043.6|1045.6|1043.6|4
1736726700000|2025-01-13 00:05:00|1045.9|1043.9|1046.7|1044.7|1046.7|1044.7|1045.9|1043.9|26
1736727000000|2025-01-13 00:10:00|1046.6|1044.6|1047|1045|1047|1045|1046.6|1044.6|16
1736727300000|2025-01-13 00:15:00|1046.6|1044.6|1046.6|1044.6|1046.9|1044.9|1046.6|1044.6|45
1736727600000|2025-01-13 00:20:00|1046.7|1044.7|1046.7|1044.7|1046.7|1044.7|1046.6|1044.6|27
1736727900000|2025-01-13 00:25:00|1046.8|1044.8|1046.4|1044.4|1046.9|1044.9|1046.4|1044.4|76
1736728200000|2025-01-13 00:30:00|1046.1|1044.1|1046.1|1044.1|1046.4|1044.4|1045.9|1043.9|17
1736728500000|2025-01-13 00:35:00|1046.2|1044.2|1046.1|1044.1|1046.2|1044.2|1046.1|1044.1|10
1736729100000|2025-01-13 00:45:00|1045.8|1043.8|1044.6|1042.6|1045.8|1043.8|1044.2|1042.2|39
1736729400000|2025-01-13 00:50:00|1044.7|1042.7|1045.8|1043.8|1045.8|1043.8|1044.7|1042.7|38
1736729700000|2025-01-13 00:55:00|1045.9|1043.9|1046.3|1044.3|1046.5|1044.5|1045.9|1043.9|72
1736730000000|2025-01-13 01:00:00|1046.6|1044.6|1046.2|1044.2|1047.6|1045.6|1046|1044|72
1736730300000|2025-01-13 01:05:00|1046.4|1044.4|1045.1|1043.1|1046.4|1044.4|1044.8|1042.8|136
1736730600000|2025-01-13 01:10:00|1045.2|1043.2|1045|1043|1045.8|1043.8|1045|1043|89
1736730900000|2025-01-13 01:15:00|1045.1|1043.1|1046.1|1044.1|1046.9|1044.9|1045.1|1043.1|225
1736731200000|2025-01-13 01:20:00|1046.2|1044.2|1044.7|1042.7|1046.3|1044.3|1044.7|1042.7|47
1736731500000|2025-01-13 01:25:00|1044.8|1042.8|1044.8|1042.8|1045.4|1043.4|1044.4|1042.4|195
1736731800000|2025-01-13 01:30:00|1044.7|1042.7|1043.6|1041.6|1045.1|1043.1|1042.7|1040.7|426
1736732100000|2025-01-13 01:35:00|1043.7|1041.7|1043.1|1041.1|1044|1042|1042.9|1040.9|244
1736732400000|2025-01-13 01:40:00|1042.9|1040.9|1041.6|1039.6|1043.1|1041.1|1041.2|1039.2|300
1736732700000|2025-01-13 01:45:00|1041.4|1039.4|1042.2|1040.2|1042.2|1040.2|1040.4|1038.4|139
1736733000000|2025-01-13 01:50:00|1042.1|1040.1|1043.6|1041.6|1044.1|1042.1|1041.9|1039.9|256
1736733300000|2025-01-13 01:55:00|1043.5|1041.5|1042.7|1040.7|1043.8|1041.8|1042.3|1040.3|160
1736733600000|2025-01-13 02:00:00|1042.8|1040.8|1043.1|1041.1|1044.1|1042.1|1042.7|1040.7|59
1736733900000|2025-01-13 02:05:00|1042.9|1040.9|1042.4|1040.4|1043.3|1041.3|1042.3|1040.3|47
1736734200000|2025-01-13 02:10:00|1042.5|1040.5|1041.7|1039.7|1043|1041|1041.6|1039.6|68
1736734500000|2025-01-13 02:15:00|1041.8|1039.8|1043|1041|1043.2|1041.2|1041.6|1039.6|51
1736734800000|2025-01-13 02:20:00|1042.9|1040.9|1043.5|1041.5|1043.7|1041.7|1042.6|1040.6|25
1736735100000|2025-01-13 02:25:00|1043.4|1041.4|1043.8|1041.8|1044|1042|1043.2|1041.2|51
1736735400000|2025-01-13 02:30:00|1043.7|1041.7|1044.1|1042.1|1044.2|1042.2|1043.3|1041.3|68
1736735700000|2025-01-13 02:35:00|1044|1042|1044.1|1042.1|1044.4|1042.4|1043.7|1041.7|89
1736736000000|2025-01-13 02:40:00|1044.3|1042.3|1044.5|1042.5|1044.7|1042.7|1044.1|1042.1|86
1736736300000|2025-01-13 02:45:00|1044.4|1042.4|1044.2|1042.2|1044.6|1042.6|1043.6|1041.6|103
1736736600000|2025-01-13 02:50:00|1044.4|1042.4|1044|1042|1044.7|1042.7|1043.7|1041.7|42
1736736900000|2025-01-13 02:55:00|1044.1|1042.1|1044.8|1042.8|1045|1043|1044|1042|65
1736737200000|2025-01-13 03:00:00|1044.7|1042.7|1044.8|1042.8|1045.2|1043.2|1044.1|1042.1|143
1736737500000|2025-01-13 03:05:00|1044.7|1042.7|1043.4|1041.4|1044.8|1042.8|1043.3|1041.3|41
1736737800000|2025-01-13 03:10:00|1043.5|1041.5|1042.6|1040.6|1043.6|1041.6|1042.4|1040.4|156
1736738100000|2025-01-13 03:15:00|1042.8|1040.8|1042.8|1040.8|1042.9|1040.9|1042.4|1040.4|19
1736738400000|2025-01-13 03:20:00|1042.6|1040.6|1041|1039|1042.6|1040.6|1041|1039|67
1736738700000|2025-01-13 03:25:00|1041.3|1039.3|1041.3|1039.3|1041.6|1039.6|1041.1|1039.1|19
1736739000000|2025-01-13 03:30:00|1041.2|1039.2|1041.3|1039.3|1041.4|1039.4|1041.2|1039.2|24
1736739300000|2025-01-13 03:35:00|1041.2|1039.2|1040.8|1038.8|1041.2|1039.2|1040.7|1038.7|18
1736739600000|2025-01-13 03:40:00|1040.7|1038.7|1040.4|1038.4|1041.2|1039.2|1040.4|1038.4|170
1736739900000|2025-01-13 03:45:00|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1039.6|1037.6|112
1736740200000|2025-01-13 03:50:00|1040.2|1038.2|1040.6|1038.6|1040.6|1038.6|1039.9|1037.9|78
1736740500000|2025-01-13 03:55:00|1040.4|1038.4|1040.6|1038.6|1040.6|1038.6|1040|1038|78
1736740800000|2025-01-13 04:00:00|1040.7|1038.7|1041.4|1039.4|1041.5|1039.5|1040.3|1038.3|77
1736741100000|2025-01-13 04:05:00|1041.3|1039.3|1041.1|1039.1|1041.3|1039.3|1040.7|1038.7|56
1736741400000|2025-01-13 04:10:00|1041|1039|1041.3|1039.3|1041.6|1039.6|1040.8|1038.8|129
1736741700000|2025-01-13 04:15:00|1042.1|1040.1|1042.1|1040.1|1042.8|1040.8|1041.9|1039.9|20
1736742000000|2025-01-13 04:20:00|1041.9|1039.9|1041.3|1039.3|1042|1040|1041.3|1039.3|40
1736742300000|2025-01-13 04:25:00|1041.4|1039.4|1041.3|1039.3|1041.5|1039.5|1041.3|1039.3|9
1736742600000|2025-01-13 04:30:00|1041.4|1039.4|1041.3|1039.3|1041.7|1039.7|1041.2|1039.2|42
1736742900000|2025-01-13 04:35:00|1041.4|1039.4|1041.2|1039.2|1041.6|1039.6|1041.1|1039.1|19
1736743200000|2025-01-13 04:40:00|1041.4|1039.4|1041.4|1039.4|1041.6|1039.6|1041.3|1039.3|25
1736743500000|2025-01-13 04:45:00|1041.3|1039.3|1041.7|1039.7|1042|1040|1041.3|1039.3|35
1736743800000|2025-01-13 04:50:00|1041.6|1039.6|1041.9|1039.9|1042|1040|1041.6|1039.6|15
1736744100000|2025-01-13 04:55:00|1042|1040|1042.5|1040.5|1042.5|1040.5|1042|1040|21
1736744400000|2025-01-13 05:00:00|1042.4|1040.4|1043|1041|1043|1041|1042.1|1040.1|61
1736744700000|2025-01-13 05:05:00|1043.1|1041.1|1042.8|1040.8|1043.4|1041.4|1042.6|1040.6|52
1736745000000|2025-01-13 05:10:00|1042.9|1040.9|1042.4|1040.4|1043.4|1041.4|1042|1040|75
1736745300000|2025-01-13 05:15:00|1042.5|1040.5|1043.2|1041.2|1043.5|1041.5|1042.5|1040.5|93
1736745600000|2025-01-13 05:20:00|1043.3|1041.3|1043.5|1041.5|1043.6|1041.6|1042.8|1040.8|50
1736745900000|2025-01-13 05:25:00|1043.4|1041.4|1042.5|1040.5|1043.4|1041.4|1042.4|1040.4|39
1736746200000|2025-01-13 05:30:00|1042.4|1040.4|1042|1040|1042.4|1040.4|1041.6|1039.6|38
1736746500000|2025-01-13 05:35:00|1042.1|1040.1|1042.4|1040.4|1042.8|1040.8|1042.1|1040.1|50
1736746800000|2025-01-13 05:40:00|1042.3|1040.3|1042.5|1040.5|1043.1|1041.1|1042.3|1040.3|37
1736747100000|2025-01-13 05:45:00|1042.2|1040.2|1041.9|1039.9|1042.4|1040.4|1041.9|1039.9|19
1736747400000|2025-01-13 05:50:00|1042.2|1040.2|1042.9|1040.9|1043|1041|1042.2|1040.2|51
1736747700000|2025-01-13 05:55:00|1042.8|1040.8|1042.8|1040.8|1042.8|1040.8|1042.6|1040.6|40
1736748000000|2025-01-13 06:00:00|1042.9|1040.9|1043.3|1041.3|1043.3|1041.3|1042.8|1040.8|160
1736748300000|2025-01-13 06:05:00|1043.4|1041.4|1042.6|1040.6|1043.5|1041.5|1042.6|1040.6|124
1736748600000|2025-01-13 06:10:00|1042.5|1040.5|1042.9|1040.9|1042.9|1040.9|1042.5|1040.5|114
1736748900000|2025-01-13 06:15:00|1042.8|1040.8|1042.9|1040.9|1043.2|1041.2|1042.6|1040.6|254
1736749200000|2025-01-13 06:20:00|1042.8|1040.8|1042.5|1040.5|1043|1041|1042.4|1040.4|98
1736749500000|2025-01-13 06:25:00|1042.6|1040.6|1042|1040|1043.1|1041.1|1041.9|1039.9|150
1736749800000|2025-01-13 06:30:00|1041.9|1039.9|1042.4|1040.4|1042.6|1040.6|1041.8|1039.8|145
1736750100000|2025-01-13 06:35:00|1042.5|1040.5|1041.5|1039.5|1042.5|1040.5|1041.4|1039.4|138
1736750400000|2025-01-13 06:40:00|1041.4|1039.4|1041.5|1039.5|1041.6|1039.6|1041.4|1039.4|103
1736750700000|2025-01-13 06:45:00|1041.4|1039.4|1041.9|1039.9|1042.1|1040.1|1041.4|1039.4|158
1736751000000|2025-01-13 06:50:00|1041.8|1039.8|1041.9|1039.9|1042.1|1040.1|1041.7|1039.7|83
1736751300000|2025-01-13 06:55:00|1041.8|1039.8|1042|1040|1042|1040|1041.6|1039.6|71
1736751600000|2025-01-13 07:00:00|1041.9|1039.9|1042|1040|1042.5|1040.5|1041.7|1039.7|182
1736751900000|2025-01-13 07:05:00|1041.9|1039.9|1042.3|1040.3|1042.5|1040.5|1041.3|1039.3|122
1736752200000|2025-01-13 07:10:00|1042.1|1040.1|1041.4|1039.4|1042.6|1040.6|1041.3|1039.3|152
1736752500000|2025-01-13 07:15:00|1041.5|1039.5|1041.6|1039.6|1041.9|1039.9|1041.1|1039.1|132
1736752800000|2025-01-13 07:20:00|1041.7|1039.7|1041.7|1039.7|1041.8|1039.8|1041|1039|113
1736753100000|2025-01-13 07:25:00|1041.8|1039.8|1041|1039|1041.9|1039.9|1040.7|1038.7|223
1736753400000|2025-01-13 07:30:00|1040.9|1038.9|1041.2|1039.2|1041.2|1039.2|1040.6|1038.6|129
1736753700000|2025-01-13 07:35:00|1041.3|1039.3|1040.5|1038.5|1041.5|1039.5|1040.3|1038.3|225
1736754000000|2025-01-13 07:40:00|1040.6|1038.6|1040.7|1038.7|1040.8|1038.8|1040.4|1038.4|131
1736754300000|2025-01-13 07:45:00|1040.8|1038.8|1040.8|1038.8|1041|1039|1040.4|1038.4|172
1736754600000|2025-01-13 07:50:00|1040.7|1038.7|1040.6|1038.6|1041.4|1039.4|1040.5|1038.5|148
1736754900000|2025-01-13 07:55:00|1040.7|1038.7|1040.9|1038.9|1040.9|1038.9|1040.1|1038.1|128
1736755200000|2025-01-13 08:00:00|1040.8|1038.8|1040.9|1038.9|1040.9|1038.9|1040.3|1038.3|463
1736755500000|2025-01-13 08:05:00|1041|1039|1040.3|1038.3|1041.2|1039.2|1040.1|1038.1|323
1736755800000|2025-01-13 08:10:00|1040.2|1038.2|1041.1|1039.1|1041.1|1039.1|1040.1|1038.1|674
1736756100000|2025-01-13 08:15:00|1040.9|1038.9|1040.7|1038.7|1041.3|1039.3|1040.6|1038.6|494
1736756400000|2025-01-13 08:20:00|1040.6|1038.6|1039.8|1037.8|1040.6|1038.6|1039.6|1037.6|751
1736756700000|2025-01-13 08:25:00|1039.9|1037.9|1039.2|1037.2|1040.4|1038.4|1039.2|1037.2|570
1736757000000|2025-01-13 08:30:00|1039.3|1037.3|1038.9|1036.9|1039.3|1037.3|1038.6|1036.6|472
1736757300000|2025-01-13 08:35:00|1038.8|1036.8|1038.8|1036.8|1039.3|1037.3|1038.7|1036.7|304
1736757600000|2025-01-13 08:40:00|1038.7|1036.7|1038.4|1036.4|1038.7|1036.7|1038|1036|372
1736757900000|2025-01-13 08:45:00|1038.6|1036.6|1038.2|1036.2|1038.8|1036.8|1038.1|1036.1|551
1736758200000|2025-01-13 08:50:00|1038.3|1036.3|1037.7|1035.7|1038.3|1036.3|1037.6|1035.6|262
1736758500000|2025-01-13 08:55:00|1037.6|1035.6|1037.6|1035.6|1037.9|1035.9|1037.3|1035.3|185
1736758800000|2025-01-13 09:00:00|1037.7|1035.7|1036|1034|1037.7|1035.7|1035.7|1033.7|254
1736759100000|2025-01-13 09:05:00|1036.1|1034.1|1036.3|1034.3|1036.5|1034.5|1035.8|1033.8|321
1736759400000|2025-01-13 09:10:00|1036.1|1034.1|1036.1|1034.1|1036.4|1034.4|1035.8|1033.8|199
1736759700000|2025-01-13 09:15:00|1036|1034|1036.5|1034.5|1036.7|1034.7|1035.8|1033.8|415
1736760000000|2025-01-13 09:20:00|1036.4|1034.4|1035.4|1033.4|1036.5|1034.5|1035.4|1033.4|249
1736760300000|2025-01-13 09:25:00|1035.3|1033.3|1034.6|1032.6|1035.7|1033.7|1034.2|1032.2|627
1736760600000|2025-01-13 09:30:00|1034.7|1032.7|1034|1032|1035|1033|1033.9|1031.9|459
1736760900000|2025-01-13 09:35:00|1034.1|1032.1|1035.1|1033.1|1035.1|1033.1|1034|1032|596
1736761200000|2025-01-13 09:40:00|1035.4|1033.4|1034.6|1032.6|1035.5|1033.5|1034.5|1032.5|199
1736761500000|2025-01-13 09:45:00|1034.9|1032.9|1035|1033|1035.5|1033.5|1034.8|1032.8|209
1736761800000|2025-01-13 09:50:00|1034.9|1032.9|1034.3|1032.3|1034.9|1032.9|1034.2|1032.2|199
1736762100000|2025-01-13 09:55:00|1034.2|1032.2|1034.3|1032.3|1034.6|1032.6|1034.1|1032.1|423
1736762400000|2025-01-13 10:00:00|1034.1|1032.1|1034.3|1032.3|1034.8|1032.8|1034.1|1032.1|279
1736762700000|2025-01-13 10:05:00|1034.4|1032.4|1034.2|1032.2|1034.6|1032.6|1034|1032|427
1736763000000|2025-01-13 10:10:00|1034.3|1032.3|1035.1|1033.1|1035.1|1033.1|1034.3|1032.3|368
1736763300000|2025-01-13 10:15:00|1035|1033|1035.1|1033.1|1035.4|1033.4|1034.6|1032.6|291
1736763600000|2025-01-13 10:20:00|1035.2|1033.2|1035|1033|1035.5|1033.5|1035|1033|180
1736763900000|2025-01-13 10:25:00|1035.1|1033.1|1035|1033|1035.5|1033.5|1035|1033|112
1736764200000|2025-01-13 10:30:00|1035.1|1033.1|1035.9|1033.9|1035.9|1033.9|1035.1|1033.1|83
1736764500000|2025-01-13 10:35:00|1035.8|1033.8|1035.6|1033.6|1035.9|1033.9|1035.6|1033.6|131
1736764800000|2025-01-13 10:40:00|1035.5|1033.5|1035.6|1033.6|1035.6|1033.6|1035.2|1033.2|122
1736765100000|2025-01-13 10:45:00|1035.5|1033.5|1035.7|1033.7|1036.1|1034.1|1035.4|1033.4|118
1736765400000|2025-01-13 10:50:00|1035.8|1033.8|1035.8|1033.8|1036|1034|1035.7|1033.7|104
1736765700000|2025-01-13 10:55:00|1035.7|1033.7|1035.5|1033.5|1035.8|1033.8|1035.1|1033.1|171
1736766000000|2025-01-13 11:00:00|1035.4|1033.4|1036|1034|1036.1|1034.1|1035.2|1033.2|439
1736766300000|2025-01-13 11:05:00|1036.1|1034.1|1035.6|1033.6|1036.4|1034.4|1035.6|1033.6|110
1736766600000|2025-01-13 11:10:00|1035.4|1033.4|1034.7|1032.7|1035.6|1033.6|1034.7|1032.7|520
1736766900000|2025-01-13 11:15:00|1034.8|1032.8|1034.6|1032.6|1035.3|1033.3|1034.6|1032.6|334
1736767200000|2025-01-13 11:20:00|1034.5|1032.5|1034.5|1032.5|1035|1033|1034.4|1032.4|272
1736767500000|2025-01-13 11:25:00|1034.6|1032.6|1034.8|1032.8|1035|1033|1034.5|1032.5|405
1736767800000|2025-01-13 11:30:00|1034.6|1032.6|1035.4|1033.4|1035.5|1033.5|1034.4|1032.4|107
1736768100000|2025-01-13 11:35:00|1035.3|1033.3|1035.7|1033.7|1036|1034|1035.3|1033.3|74
1736768400000|2025-01-13 11:40:00|1035.6|1033.6|1035.7|1033.7|1035.9|1033.9|1035.6|1033.6|70
1736768700000|2025-01-13 11:45:00|1035.6|1033.6|1035.8|1033.8|1036.1|1034.1|1035.5|1033.5|84
1736769000000|2025-01-13 11:50:00|1035.7|1033.7|1035.6|1033.6|1035.9|1033.9|1035.6|1033.6|72
1736769300000|2025-01-13 11:55:00|1035.7|1033.7|1035.1|1033.1|1035.7|1033.7|1035.1|1033.1|62
1736769600000|2025-01-13 12:00:00|1035.2|1033.2|1034.2|1032.2|1035.6|1033.6|1034.2|1032.2|304
1736769900000|2025-01-13 12:05:00|1034.3|1032.3|1033.8|1031.8|1034.6|1032.6|1033.8|1031.8|151
1736770200000|2025-01-13 12:10:00|1033.9|1031.9|1034.3|1032.3|1034.7|1032.7|1033.9|1031.9|163
1736770500000|2025-01-13 12:15:00|1034.2|1032.2|1035.3|1033.3|1035.3|1033.3|1034.2|1032.2|105
1736770800000|2025-01-13 12:20:00|1035.5|1033.5|1036.2|1034.2|1036.2|1034.2|1035.5|1033.5|151
1736771100000|2025-01-13 12:25:00|1036.1|1034.1|1035.9|1033.9|1036.4|1034.4|1035.9|1033.9|183
1736771400000|2025-01-13 12:30:00|1036.2|1034.2|1036.8|1034.8|1036.9|1034.9|1035.8|1033.8|176
1736771700000|2025-01-13 12:35:00|1036.7|1034.7|1037.5|1035.5|1037.6|1035.6|1036.6|1034.6|334
1736772000000|2025-01-13 12:40:00|1037.4|1035.4|1037.4|1035.4|1037.7|1035.7|1037.3|1035.3|308
1736772300000|2025-01-13 12:45:00|1037.5|1035.5|1037.6|1035.6|1037.9|1035.9|1037.3|1035.3|280
1736772600000|2025-01-13 12:50:00|1037.5|1035.5|1037.4|1035.4|1037.8|1035.8|1037.3|1035.3|160
1736772900000|2025-01-13 12:55:00|1037.3|1035.3|1037.2|1035.2|1037.6|1035.6|1037.1|1035.1|98
1736773200000|2025-01-13 13:00:00|1037.1|1035.1|1037.5|1035.5|1037.5|1035.5|1037|1035|97
1736773500000|2025-01-13 13:05:00|1037.2|1035.2|1036.6|1034.6|1037.2|1035.2|1036.6|1034.6|91
1736773800000|2025-01-13 13:10:00|1036.5|1034.5|1036.7|1034.7|1036.8|1034.8|1036|1034|198
1736774100000|2025-01-13 13:15:00|1036.6|1034.6|1037.3|1035.3|1037.3|1035.3|1036.6|1034.6|168
1736774400000|2025-01-13 13:20:00|1037.2|1035.2|1037.7|1035.7|1037.9|1035.9|1037.1|1035.1|188
1736774700000|2025-01-13 13:25:00|1037.6|1035.6|1037.1|1035.1|1037.7|1035.7|1037|1035|176
1736775000000|2025-01-13 13:30:00|1037.2|1035.2|1037.3|1035.3|1037.7|1035.7|1037|1035|214
1736775300000|2025-01-13 13:35:00|1037.4|1035.4|1037.5|1035.5|1037.5|1035.5|1037.2|1035.2|173
1736775600000|2025-01-13 13:40:00|1037.4|1035.4|1037.4|1035.4|1037.8|1035.8|1037.2|1035.2|210
1736775900000|2025-01-13 13:45:00|1037.3|1035.3|1037.5|1035.5|1037.6|1035.6|1037.3|1035.3|185
1736776200000|2025-01-13 13:50:00|1037.4|1035.4|1037.2|1035.2|1037.5|1035.5|1037.1|1035.1|157
1736776500000|2025-01-13 13:55:00|1037.1|1035.1|1036.8|1034.8|1037.1|1035.1|1036.4|1034.4|78
1736776800000|2025-01-13 14:00:00|1037|1035|1036.4|1034.4|1037|1035|1036.2|1034.2|184
1736777100000|2025-01-13 14:05:00|1036.6|1034.6|1036.1|1034.1|1036.6|1034.6|1036|1034|247
1736777400000|2025-01-13 14:10:00|1036.3|1034.3|1036.1|1034.1|1036.3|1034.3|1035.9|1033.9|299
1736777700000|2025-01-13 14:15:00|1036.2|1034.2|1036.2|1034.2|1036.4|1034.4|1035.9|1033.9|315
1736778000000|2025-01-13 14:20:00|1036.1|1034.1|1035.5|1033.5|1036.3|1034.3|1035.5|1033.5|211
1736778300000|2025-01-13 14:25:00|1035.6|1033.6|1035.4|1033.4|1035.7|1033.7|1035.2|1033.2|437
1736778600000|2025-01-13 14:30:00|1034.7|1034.2|1037.9|1037.4|1037.9|1037.4|1034.3|1033.8|6323
1736778900000|2025-01-13 14:35:00|1037.8|1037.3|1036.2|1035.7|1038.1|1037.6|1036.2|1035.7|1961
1736779200000|2025-01-13 14:40:00|1036.1|1035.6|1037|1036.5|1037.1|1036.6|1035|1034.5|1923
1736779500000|2025-01-13 14:45:00|1036.8|1036.3|1037.6|1037.1|1038.1|1037.6|1036.4|1035.9|1820
1736779800000|2025-01-13 14:50:00|1037.7|1037.2|1038.2|1037.7|1038.5|1038|1036.9|1036.4|1506
1736780100000|2025-01-13 14:55:00|1038.3|1037.8|1038.5|1038|1039.1|1038.6|1038.1|1037.6|1060
1736780400000|2025-01-13 15:00:00|1038.4|1037.9|1037.9|1037.4|1038.5|1038|1037.6|1037.1|900
1736780700000|2025-01-13 15:05:00|1038|1037.5|1037.9|1037.4|1039|1038.5|1037.7|1037.2|451
1736781000000|2025-01-13 15:10:00|1037.8|1037.3|1037.2|1036.7|1037.9|1037.4|1036.7|1036.2|1073
1736781300000|2025-01-13 15:15:00|1037.1|1036.6|1037.8|1037.3|1038|1037.5|1036.6|1036.1|478
1736781600000|2025-01-13 15:20:00|1037.9|1037.4|1037.1|1036.6|1038.4|1037.9|1037|1036.5|773
1736781900000|2025-01-13 15:25:00|1037|1036.5|1036.1|1035.6|1037.2|1036.7|1036.1|1035.6|609
1736782200000|2025-01-13 15:30:00|1036.3|1035.8|1036.9|1036.4|1037.6|1037.1|1036.3|1035.8|518
1736782500000|2025-01-13 15:35:00|1037|1036.5|1038.6|1038.1|1038.6|1038.1|1037|1036.5|379
1736782800000|2025-01-13 15:40:00|1038.7|1038.2|1039.1|1038.6|1039.4|1038.9|1038.1|1037.6|548
1736783100000|2025-01-13 15:45:00|1039.2|1038.7|1039.1|1038.6|1039.4|1038.9|1038.8|1038.3|588
1736783400000|2025-01-13 15:50:00|1039.2|1038.7|1038|1037.5|1039.2|1038.7|1037.9|1037.4|440
1736783700000|2025-01-13 15:55:00|1037.9|1037.4|1037.1|1036.6|1038|1037.5|1037.1|1036.6|509
1736784000000|2025-01-13 16:00:00|1037.3|1036.8|1036.9|1036.4|1037.6|1037.1|1036.8|1036.3|955
1736784300000|2025-01-13 16:05:00|1037|1036.5|1037|1036.5|1037.3|1036.8|1036.7|1036.2|496
1736784600000|2025-01-13 16:10:00|1037.1|1036.6|1037.1|1036.6|1037.4|1036.9|1036.7|1036.2|377
1736784900000|2025-01-13 16:15:00|1037.2|1036.7|1036.7|1036.2|1037.4|1036.9|1036.6|1036.1|464
1736785200000|2025-01-13 16:20:00|1036.8|1036.3|1036.8|1036.3|1037.4|1036.9|1036.3|1035.8|552
1736785500000|2025-01-13 16:25:00|1036.9|1036.4|1036.8|1036.3|1037.5|1037|1036.8|1036.3|767
1736785800000|2025-01-13 16:30:00|1036.9|1036.4|1037.2|1036.7|1037.6|1037.1|1036.8|1036.3|797
1736786100000|2025-01-13 16:35:00|1037.3|1036.8|1036.9|1036.4|1037.8|1037.3|1036.7|1036.2|546
1736786400000|2025-01-13 16:40:00|1037|1036.5|1037.4|1036.9|1037.8|1037.3|1037|1036.5|723
1736786700000|2025-01-13 16:45:00|1037.3|1036.8|1037.4|1036.9|1037.5|1037|1037.1|1036.6|277
1736787000000|2025-01-13 16:50:00|1037.5|1037|1036.8|1036.3|1037.5|1037|1036.8|1036.3|343
1736787300000|2025-01-13 16:55:00|1036.7|1036.2|1035.8|1035.3|1036.8|1036.3|1035.6|1035.1|333
1736787600000|2025-01-13 17:00:00|1035.7|1035.2|1035.9|1035.4|1036.3|1035.8|1035.4|1034.9|315
1736787900000|2025-01-13 17:05:00|1036|1035.5|1036.5|1036|1036.6|1036.1|1035.8|1035.3|333
1736788200000|2025-01-13 17:10:00|1036.6|1036.1|1036.5|1036|1036.8|1036.3|1036.1|1035.6|353
1736788500000|2025-01-13 17:15:00|1036.4|1035.9|1036.8|1036.3|1036.9|1036.4|1036.3|1035.8|229
1736788800000|2025-01-13 17:20:00|1036.7|1036.2|1036.6|1036.1|1036.9|1036.4|1036.4|1035.9|200
1736789100000|2025-01-13 17:25:00|1036.5|1036|1036.8|1036.3|1037|1036.5|1036.5|1036|331
1736789400000|2025-01-13 17:30:00|1036.9|1036.4|1037|1036.5|1037.1|1036.6|1036.5|1036|297
1736789700000|2025-01-13 17:35:00|1036.9|1036.4|1036.8|1036.3|1037.3|1036.8|1036.8|1036.3|176
1736790000000|2025-01-13 17:40:00|1036.7|1036.2|1036.8|1036.3|1037.1|1036.6|1036.6|1036.1|286
1736790300000|2025-01-13 17:45:00|1036.9|1036.4|1037.2|1036.7|1037.5|1037|1036.9|1036.4|578
1736790600000|2025-01-13 17:50:00|1037.1|1036.6|1037.5|1037|1037.6|1037.1|1037|1036.5|302
1736790900000|2025-01-13 17:55:00|1037.6|1037.1|1038.7|1038.2|1038.7|1038.2|1037.6|1037.1|368
1736791200000|2025-01-13 18:00:00|1038.6|1038.1|1038.2|1037.7|1038.7|1038.2|1038.1|1037.6|401
1736791500000|2025-01-13 18:05:00|1038.1|1037.6|1038|1037.5|1038.2|1037.7|1037.9|1037.4|259
1736791800000|2025-01-13 18:10:00|1038.1|1037.6|1039.1|1038.6|1039.2|1038.7|1038.1|1037.6|587
1736792100000|2025-01-13 18:15:00|1039|1038.5|1038.7|1038.2|1039.3|1038.8|1038.5|1038|609
1736792400000|2025-01-13 18:20:00|1038.6|1038.1|1038.6|1038.1|1038.7|1038.2|1038.4|1037.9|395
1736792700000|2025-01-13 18:25:00|1038.7|1038.2|1039|1038.5|1039.1|1038.6|1038.6|1038.1|625
1736793000000|2025-01-13 18:30:00|1039.1|1038.6|1039.2|1038.7|1039.3|1038.8|1038.9|1038.4|448
1736793300000|2025-01-13 18:35:00|1039.1|1038.6|1039.3|1038.8|1039.3|1038.8|1038.6|1038.1|245
1736793600000|2025-01-13 18:40:00|1039.2|1038.7|1039.2|1038.7|1039.3|1038.8|1038.9|1038.4|348
1736793900000|2025-01-13 18:45:00|1039.1|1038.6|1039.8|1039.3|1039.9|1039.4|1039.1|1038.6|299
1736794200000|2025-01-13 18:50:00|1039.7|1039.2|1039|1038.5|1039.7|1039.2|1039|1038.5|195
1736794500000|2025-01-13 18:55:00|1038.9|1038.4|1039|1038.5|1039.1|1038.6|1038.7|1038.2|324
1736794800000|2025-01-13 19:00:00|1038.9|1038.4|1038.2|1037.7|1039.1|1038.6|1038.2|1037.7|428
1736795100000|2025-01-13 19:05:00|1038.3|1037.8|1038.9|1038.4|1038.9|1038.4|1038.1|1037.6|468
1736795400000|2025-01-13 19:10:00|1039|1038.5|1038.7|1038.2|1039.1|1038.6|1038.6|1038.1|263
1736795700000|2025-01-13 19:15:00|1038.8|1038.3|1038.6|1038.1|1038.8|1038.3|1038.5|1038|198
1736796000000|2025-01-13 19:20:00|1038.7|1038.2|1038.9|1038.4|1039.2|1038.7|1038.6|1038.1|528
1736796300000|2025-01-13 19:25:00|1039|1038.5|1039.7|1039.2|1039.7|1039.2|1039|1038.5|900
1736796600000|2025-01-13 19:30:00|1039.6|1039.1|1039|1038.5|1039.7|1039.2|1038.9|1038.4|362
1736796900000|2025-01-13 19:35:00|1038.9|1038.4|1039.2|1038.7|1039.2|1038.7|1038.6|1038.1|369
1736797200000|2025-01-13 19:40:00|1039.1|1038.6|1039.7|1039.2|1039.9|1039.4|1039.1|1038.6|249
1736797500000|2025-01-13 19:45:00|1039.6|1039.1|1039.2|1038.7|1039.9|1039.4|1039.1|1038.6|461
1736797800000|2025-01-13 19:50:00|1039.3|1038.8|1039|1038.5|1039.6|1039.1|1038.8|1038.3|625
1736798100000|2025-01-13 19:55:00|1039.1|1038.6|1039.1|1038.6|1039.4|1038.9|1039|1038.5|412
1736798400000|2025-01-13 20:00:00|1039|1038.5|1038.9|1038.4|1039.2|1038.7|1038.7|1038.2|457
1736798700000|2025-01-13 20:05:00|1039|1038.5|1039.2|1038.7|1039.5|1039|1039|1038.5|265
1736799000000|2025-01-13 20:10:00|1039.3|1038.8|1039.3|1038.8|1039.5|1039|1039.2|1038.7|207
1736799300000|2025-01-13 20:15:00|1039.4|1038.9|1039.7|1039.2|1039.7|1039.2|1039.4|1038.9|226
1736799600000|2025-01-13 20:20:00|1039.6|1039.1|1039|1038.5|1039.8|1039.3|1038.9|1038.4|316
1736799900000|2025-01-13 20:25:00|1039.1|1038.6|1038.9|1038.4|1039.1|1038.6|1038.8|1038.3|339
1736800200000|2025-01-13 20:30:00|1039|1038.5|1039.1|1038.6|1039.2|1038.7|1038.8|1038.3|334
1736800500000|2025-01-13 20:35:00|1039.2|1038.7|1039|1038.5|1039.6|1039.1|1039|1038.5|585
1736800800000|2025-01-13 20:40:00|1039.1|1038.6|1038.7|1038.2|1039.1|1038.6|1038.7|1038.2|781
1736801100000|2025-01-13 20:45:00|1038.8|1038.3|1038.9|1038.4|1039.2|1038.7|1038.8|1038.3|1236
1736801400000|2025-01-13 20:50:00|1039|1038.5|1039.7|1039.2|1039.7|1039.2|1039|1038.5|1473
1736801700000|2025-01-13 20:55:00|1039.6|1039.1|1040.3|1039.8|1040.3|1039.8|1039.6|1039.1|9257
1736802000000|2025-01-13 21:00:00|1040.8|1038.8|1040.7|1038.7|1041|1039|1040.6|1038.6|1156
1736802300000|2025-01-13 21:05:00|1040.8|1038.8|1041.3|1039.3|1041.3|1039.3|1040.8|1038.8|197
1736802600000|2025-01-13 21:10:00|1041.2|1039.2|1042.2|1040.2|1042.2|1040.2|1041.2|1039.2|630
1736802900000|2025-01-13 21:15:00|1042.3|1040.3|1042.4|1040.4|1042.6|1040.6|1042.2|1040.2|226
1736803200000|2025-01-13 21:20:00|1042.5|1040.5|1042.2|1040.2|1042.6|1040.6|1042.1|1040.1|422
1736803500000|2025-01-13 21:25:00|1042.3|1040.3|1042.3|1040.3|1042.3|1040.3|1042.3|1040.3|10
1736803800000|2025-01-13 21:30:00|1042.2|1040.2|1042.3|1040.3|1042.4|1040.4|1042.1|1040.1|31
1736804100000|2025-01-13 21:35:00|1042.4|1040.4|1042|1040|1042.4|1040.4|1042|1040|26
1736804400000|2025-01-13 21:40:00|1042.2|1040.2|1042.5|1040.5|1043.3|1041.3|1041.9|1039.9|193
1736804700000|2025-01-13 21:45:00|1042.1|1040.1|1042.4|1040.4|1042.5|1040.5|1042|1040|198
1736805000000|2025-01-13 21:50:00|1042.3|1040.3|1042|1040|1042.4|1040.4|1042|1040|58
1736805300000|2025-01-13 21:55:00|1042.1|1040.1|1042.2|1040.2|1042.4|1040.4|1042.1|1040.1|51
1736809200000|2025-01-13 23:00:00|1042.4|1040.4|1043.4|1041.4|1043.6|1041.6|1042.4|1040.4|0
1736809500000|2025-01-13 23:05:00|1043.3|1041.3|1044|1042|1044.1|1042.1|1043.3|1041.3|0
1736809800000|2025-01-13 23:10:00|1044.1|1042.1|1043.8|1041.8|1044.1|1042.1|1043.8|1041.8|0
1736810100000|2025-01-13 23:15:00|1043.9|1041.9|1043.8|1041.8|1044|1042|1043.7|1041.7|0
1736810400000|2025-01-13 23:20:00|1043.7|1041.7|1043.6|1041.6|1043.8|1041.8|1043.6|1041.6|0
1736810700000|2025-01-13 23:25:00|1043.7|1041.7|1043.8|1041.8|1043.9|1041.9|1043.6|1041.6|0
1736811000000|2025-01-13 23:30:00|1043.9|1041.9|1045|1043|1045|1043|1043.8|1041.8|0
1736811300000|2025-01-13 23:35:00|1044.9|1042.9|1045.6|1043.6|1045.6|1043.6|1044.8|1042.8|0
1736811600000|2025-01-13 23:40:00|1045.5|1043.5|1045|1043|1045.6|1043.6|1045|1043|0
1736811900000|2025-01-13 23:45:00|1045.1|1043.1|1044.9|1042.9|1045.2|1043.2|1044.9|1042.9|0
1736812200000|2025-01-13 23:50:00|1045|1043|1044.4|1042.4|1045.1|1043.1|1044.3|1042.3|0
1736812500000|2025-01-13 23:55:00|1044.3|1042.3|1044.1|1042.1|1044.4|1042.4|1044|1042|0
1736812800000|2025-01-14 00:00:00|1044.1|1042.1|1043.4|1041.4|1044.3|1042.3|1043.3|1041.3|0
1736813100000|2025-01-14 00:05:00|1043.3|1041.3|1043.5|1041.5|1043.7|1041.7|1043.3|1041.3|0
1736813400000|2025-01-14 00:10:00|1043.4|1041.4|1043.5|1041.5|1043.6|1041.6|1043.2|1041.2|0
1736813700000|2025-01-14 00:15:00|1043.7|1041.7|1044|1042|1044.1|1042.1|1043.6|1041.6|0
1736814000000|2025-01-14 00:20:00|1043.9|1041.9|1043.7|1041.7|1044|1042|1043.5|1041.5|0
1736814300000|2025-01-14 00:25:00|1043.6|1041.6|1043.7|1041.7|1043.9|1041.9|1043.5|1041.5|0
1736814600000|2025-01-14 00:30:00|1043.8|1041.8|1043.5|1041.5|1043.8|1041.8|1043.5|1041.5|0
1736814900000|2025-01-14 00:35:00|1043.6|1041.6|1043.5|1041.5|1043.6|1041.6|1043.4|1041.4|0
1736815200000|2025-01-14 00:40:00|1043.6|1041.6|1043.4|1041.4|1043.6|1041.6|1043.4|1041.4|0
1736815500000|2025-01-14 00:45:00|1043.5|1041.5|1043.8|1041.8|1043.9|1041.9|1043.5|1041.5|0
1736815800000|2025-01-14 00:50:00|1043.9|1041.9|1044.1|1042.1|1044.2|1042.2|1043.9|1041.9|0
1736816100000|2025-01-14 00:55:00|1044.2|1042.2|1044.2|1042.2|1044.2|1042.2|1044|1042|0
1736816400000|2025-01-14 01:00:00|1043.8|1041.8|1043.2|1041.2|1044.5|1042.5|1043.2|1041.2|141
1736816700000|2025-01-14 01:05:00|1043.3|1041.3|1044.2|1042.2|1044.2|1042.2|1043.3|1041.3|133
1736817000000|2025-01-14 01:10:00|1044.4|1042.4|1044|1042|1044.6|1042.6|1043.3|1041.3|97
1736817300000|2025-01-14 01:15:00|1044.2|1042.2|1043.3|1041.3|1044.3|1042.3|1043.1|1041.1|64
1736817600000|2025-01-14 01:20:00|1043.2|1041.2|1043.5|1041.5|1043.5|1041.5|1042.9|1040.9|37
1736817900000|2025-01-14 01:25:00|1043.6|1041.6|1043.2|1041.2|1043.6|1041.6|1043.1|1041.1|29
1736818200000|2025-01-14 01:30:00|1043.3|1041.3|1043.4|1041.4|1044|1042|1043|1041|142
1736818500000|2025-01-14 01:35:00|1043.3|1041.3|1046|1044|1046|1044|1043.2|1041.2|205
1736818800000|2025-01-14 01:40:00|1046.2|1044.2|1045.5|1043.5|1046.2|1044.2|1045.1|1043.1|124
1736819100000|2025-01-14 01:45:00|1045.7|1043.7|1045.8|1043.8|1046|1044|1044.6|1042.6|49
1736819400000|2025-01-14 01:50:00|1045.7|1043.7|1046.5|1044.5|1046.5|1044.5|1044.9|1042.9|44
1736819700000|2025-01-14 01:55:00|1046.3|1044.3|1046.7|1044.7|1047.1|1045.1|1046|1044|24
1736820000000|2025-01-14 02:00:00|1046.6|1044.6|1045.9|1043.9|1046.9|1044.9|1045.7|1043.7|45
1736820300000|2025-01-14 02:05:00|1045.8|1043.8|1044.6|1042.6|1045.8|1043.8|1044.5|1042.5|106
1736820600000|2025-01-14 02:10:00|1044.7|1042.7|1045.5|1043.5|1045.6|1043.6|1044.4|1042.4|16
1736820900000|2025-01-14 02:15:00|1045.3|1043.3|1045.7|1043.7|1046.1|1044.1|1045.3|1043.3|36
1736821200000|2025-01-14 02:20:00|1045.9|1043.9|1046.9|1044.9|1047.5|1045.5|1045.9|1043.9|51
1736821500000|2025-01-14 02:25:00|1047|1045|1047.3|1045.3|1048.2|1046.2|1047|1045|61
1736821800000|2025-01-14 02:30:00|1047.4|1045.4|1046.8|1044.8|1047.4|1045.4|1046.8|1044.8|22
1736822100000|2025-01-14 02:35:00|1046.9|1044.9|1046.6|1044.6|1047.2|1045.2|1046.6|1044.6|64
1736822400000|2025-01-14 02:40:00|1046.4|1044.4|1045.6|1043.6|1046.4|1044.4|1045.5|1043.5|30
1736822700000|2025-01-14 02:45:00|1045.9|1043.9|1047|1045|1047|1045|1045.9|1043.9|19
1736823000000|2025-01-14 02:50:00|1046.7|1044.7|1047.8|1045.8|1047.8|1045.8|1046.7|1044.7|30
1736823300000|2025-01-14 02:55:00|1047.9|1045.9|1048.7|1046.7|1048.7|1046.7|1047.9|1045.9|40
1736823600000|2025-01-14 03:00:00|1048.6|1046.6|1049|1047|1049.2|1047.2|1048.2|1046.2|83
1736823900000|2025-01-14 03:05:00|1049.1|1047.1|1050.1|1048.1|1050.1|1048.1|1049.1|1047.1|65
1736824200000|2025-01-14 03:10:00|1050.2|1048.2|1051.4|1049.4|1051.5|1049.5|1050.2|1048.2|240
1736824500000|2025-01-14 03:15:00|1051.1|1049.1|1050|1048|1051.1|1049.1|1049.9|1047.9|57
1736824800000|2025-01-14 03:20:00|1050.3|1048.3|1049.8|1047.8|1050.6|1048.6|1049.8|1047.8|41
1736825100000|2025-01-14 03:25:00|1049.9|1047.9|1049.8|1047.8|1050.3|1048.3|1049.5|1047.5|30
1736825400000|2025-01-14 03:30:00|1049.9|1047.9|1050.5|1048.5|1050.5|1048.5|1049.9|1047.9|16
1736825700000|2025-01-14 03:35:00|1050.4|1048.4|1050.2|1048.2|1050.4|1048.4|1050.2|1048.2|9
1736826000000|2025-01-14 03:40:00|1050.1|1048.1|1049.9|1047.9|1050.1|1048.1|1049.8|1047.8|16
1736826300000|2025-01-14 03:45:00|1050|1048|1049.9|1047.9|1050.1|1048.1|1049.7|1047.7|60
1736826600000|2025-01-14 03:50:00|1050.1|1048.1|1049.8|1047.8|1050.3|1048.3|1049.8|1047.8|48
1736826900000|2025-01-14 03:55:00|1049.9|1047.9|1049.3|1047.3|1049.9|1047.9|1049.3|1047.3|43
1736827200000|2025-01-14 04:00:00|1049.2|1047.2|1049|1047|1049.2|1047.2|1048.8|1046.8|129
1736827500000|2025-01-14 04:05:00|1048.7|1046.7|1048.8|1046.8|1048.8|1046.8|1048.7|1046.7|7
1736827800000|2025-01-14 04:10:00|1048.5|1046.5|1048.7|1046.7|1048.7|1046.7|1048.4|1046.4|20
1736828100000|2025-01-14 04:15:00|1048.9|1046.9|1048.8|1046.8|1048.9|1046.9|1048.7|1046.7|50
1736828400000|2025-01-14 04:20:00|1048.6|1046.6|1048.7|1046.7|1048.7|1046.7|1048.6|1046.6|18
1736828700000|2025-01-14 04:25:00|1048.6|1046.6|1048.9|1046.9|1048.9|1046.9|1048.5|1046.5|17
1736829000000|2025-01-14 04:30:00|1049|1047|1048.8|1046.8|1049|1047|1048.8|1046.8|7
1736829300000|2025-01-14 04:35:00|1049.3|1047.3|1049.2|1047.2|1049.3|1047.3|1049.2|1047.2|2
1736829600000|2025-01-14 04:40:00|||||||||1
1736829900000|2025-01-14 04:45:00|1049|1047|1049|1047|1049|1047|1049|1047|1
1736830200000|2025-01-14 04:50:00|||||||||1
1736830500000|2025-01-14 04:55:00|1049.3|1047.3|1049.2|1047.2|1049.3|1047.3|1049.1|1047.1|4
1736830800000|2025-01-14 05:00:00|1049.4|1047.4|1049.7|1047.7|1049.8|1047.8|1049.3|1047.3|66
1736831100000|2025-01-14 05:05:00|1049.5|1047.5|1050.3|1048.3|1050.3|1048.3|1049.5|1047.5|13
1736831400000|2025-01-14 05:10:00|1050|1048|1050.5|1048.5|1050.5|1048.5|1050|1048|28
1736831700000|2025-01-14 05:15:00|1050.6|1048.6|1051.1|1049.1|1051.1|1049.1|1050.4|1048.4|22
1736832000000|2025-01-14 05:20:00|1050.9|1048.9|1049.8|1047.8|1050.9|1048.9|1049.8|1047.8|43
1736832300000|2025-01-14 05:25:00|1049.5|1047.5|1050.1|1048.1|1050.1|1048.1|1049.5|1047.5|32
1736832600000|2025-01-14 05:30:00|1050.2|1048.2|1051.4|1049.4|1051.4|1049.4|1050.1|1048.1|46
1736832900000|2025-01-14 05:35:00|1051.5|1049.5|1052|1050|1052|1050|1051.4|1049.4|41
1736833200000|2025-01-14 05:40:00|1052.1|1050.1|1052.2|1050.2|1052.5|1050.5|1052.1|1050.1|40
1736833500000|2025-01-14 05:45:00|1052.4|1050.4|1052.7|1050.7|1053.3|1051.3|1052.2|1050.2|62
1736833800000|2025-01-14 05:50:00|1052.4|1050.4|1053.1|1051.1|1053.1|1051.1|1052.4|1050.4|64
1736834100000|2025-01-14 05:55:00|1053.2|1051.2|1053.2|1051.2|1053.2|1051.2|1052.9|1050.9|42
1736834400000|2025-01-14 06:00:00|1053.3|1051.3|1053.8|1051.8|1054|1052|1053|1051|78
1736834700000|2025-01-14 06:05:00|1054.1|1052.1|1053.5|1051.5|1054.1|1052.1|1053.3|1051.3|48
1736835000000|2025-01-14 06:10:00|1053.4|1051.4|1053.6|1051.6|1053.6|1051.6|1053.2|1051.2|41
1736835300000|2025-01-14 06:15:00|1053.7|1051.7|1054.7|1052.7|1054.9|1052.9|1053.7|1051.7|122
1736835600000|2025-01-14 06:20:00|1054.8|1052.8|1054.5|1052.5|1054.9|1052.9|1054.1|1052.1|205
1736835900000|2025-01-14 06:25:00|1054.4|1052.4|1053.8|1051.8|1054.4|1052.4|1053.8|1051.8|42
1736836200000|2025-01-14 06:30:00|1053.7|1051.7|1053.3|1051.3|1053.7|1051.7|1053.3|1051.3|57
1736836500000|2025-01-14 06:35:00|1053.2|1051.2|1053.1|1051.1|1053.3|1051.3|1052.6|1050.6|101
1736836800000|2025-01-14 06:40:00|1053.2|1051.2|1053.3|1051.3|1053.6|1051.6|1053|1051|126
1736837100000|2025-01-14 06:45:00|1053.4|1051.4|1053.4|1051.4|1053.6|1051.6|1053.2|1051.2|95
1736837400000|2025-01-14 06:50:00|1053.3|1051.3|1053.3|1051.3|1053.5|1051.5|1053.1|1051.1|135
1736837700000|2025-01-14 06:55:00|1053.4|1051.4|1053.6|1051.6|1053.7|1051.7|1053.4|1051.4|117
1736838000000|2025-01-14 07:00:00|1053.7|1051.7|1053.2|1051.2|1053.7|1051.7|1052.6|1050.6|184
1736838300000|2025-01-14 07:05:00|1053.3|1051.3|1053.5|1051.5|1054|1052|1053|1051|135
1736838600000|2025-01-14 07:10:00|1053.6|1051.6|1053|1051|1053.6|1051.6|1052.8|1050.8|271
1736838900000|2025-01-14 07:15:00|1053.1|1051.1|1053.8|1051.8|1053.9|1051.9|1053.1|1051.1|139
1736839200000|2025-01-14 07:20:00|1053.7|1051.7|1053.9|1051.9|1054|1052|1053.5|1051.5|99
1736839500000|2025-01-14 07:25:00|1053.7|1051.7|1053.5|1051.5|1053.7|1051.7|1053.4|1051.4|95
1736839800000|2025-01-14 07:30:00|1053.6|1051.6|1053.2|1051.2|1053.6|1051.6|1053|1051|64
1736840100000|2025-01-14 07:35:00|1053|1051|1053.6|1051.6|1054.2|1052.2|1053|1051|160
1736840400000|2025-01-14 07:40:00|1053.5|1051.5|1053.7|1051.7|1053.8|1051.8|1053.1|1051.1|175
1736840700000|2025-01-14 07:45:00|1053.6|1051.6|1053.5|1051.5|1053.9|1051.9|1053.3|1051.3|137
1736841000000|2025-01-14 07:50:00|1053.4|1051.4|1053.7|1051.7|1053.7|1051.7|1053.2|1051.2|237
1736841300000|2025-01-14 07:55:00|1053.6|1051.6|1053.8|1051.8|1053.8|1051.8|1053.2|1051.2|335
1736841600000|2025-01-14 08:00:00|1053.7|1051.7|1054|1052|1054.2|1052.2|1053.4|1051.4|429
1736841900000|2025-01-14 08:05:00|1054.1|1052.1|1053.5|1051.5|1054.1|1052.1|1053.4|1051.4|390
1736842200000|2025-01-14 08:10:00|1053.4|1051.4|1054.2|1052.2|1054.4|1052.4|1053.4|1051.4|296
1736842500000|2025-01-14 08:15:00|1054.4|1052.4|1054.2|1052.2|1054.4|1052.4|1054|1052|194
1736842800000|2025-01-14 08:20:00|1054.4|1052.4|1054.9|1052.9|1055|1053|1054.1|1052.1|403
1736843100000|2025-01-14 08:25:00|1055|1053|1054.7|1052.7|1055|1053|1054.5|1052.5|380
1736843400000|2025-01-14 08:30:00|1054.9|1052.9|1054.8|1052.8|1054.9|1052.9|1054.6|1052.6|301
1736843700000|2025-01-14 08:35:00|1054.7|1052.7|1054.2|1052.2|1054.7|1052.7|1053.8|1051.8|500
1736844000000|2025-01-14 08:40:00|1054.3|1052.3|1055.2|1053.2|1055.3|1053.3|1054.3|1052.3|260
1736844300000|2025-01-14 08:45:00|1055.3|1053.3|1055.5|1053.5|1055.7|1053.7|1055.3|1053.3|203
1736844600000|2025-01-14 08:50:00|1055.6|1053.6|1055.4|1053.4|1055.8|1053.8|1055.4|1053.4|138
1736844900000|2025-01-14 08:55:00|1055.5|1053.5|1054.8|1052.8|1055.6|1053.6|1054.8|1052.8|150
1736845200000|2025-01-14 09:00:00|1054.7|1052.7|1054.4|1052.4|1054.9|1052.9|1054.4|1052.4|138
1736845500000|2025-01-14 09:05:00|1054.3|1052.3|1053.7|1051.7|1054.4|1052.4|1053.6|1051.6|441
1736845800000|2025-01-14 09:10:00|1053.8|1051.8|1054|1052|1054|1052|1053.2|1051.2|399
1736846100000|2025-01-14 09:15:00|1054.1|1052.1|1053.7|1051.7|1054.2|1052.2|1053.7|1051.7|130
1736846400000|2025-01-14 09:20:00|1053.8|1051.8|1053.8|1051.8|1054|1052|1053.8|1051.8|107
1736846700000|2025-01-14 09:25:00|1053.7|1051.7|1053.6|1051.6|1053.7|1051.7|1053.1|1051.1|152
1736847000000|2025-01-14 09:30:00|1053.7|1051.7|1053.9|1051.9|1054|1052|1053.6|1051.6|153
1736847300000|2025-01-14 09:35:00|1054|1052|1053.7|1051.7|1054|1052|1053.7|1051.7|92
1736847600000|2025-01-14 09:40:00|1053.6|1051.6|1053.9|1051.9|1054|1052|1053.3|1051.3|116
1736847900000|2025-01-14 09:45:00|1053.8|1051.8|1053.8|1051.8|1053.9|1051.9|1053.6|1051.6|124
1736848200000|2025-01-14 09:50:00|1053.7|1051.7|1053.3|1051.3|1053.8|1051.8|1053.3|1051.3|140
1736848500000|2025-01-14 09:55:00|1053.4|1051.4|1053.9|1051.9|1053.9|1051.9|1053.3|1051.3|157
1736848800000|2025-01-14 10:00:00|1053.8|1051.8|1053.6|1051.6|1053.8|1051.8|1053.1|1051.1|79
1736849100000|2025-01-14 10:05:00|1053.7|1051.7|1054|1052|1054|1052|1053.6|1051.6|59
1736849400000|2025-01-14 10:10:00|1053.9|1051.9|1053.6|1051.6|1054|1052|1053.5|1051.5|64
1736849700000|2025-01-14 10:15:00|1053.7|1051.7|1054|1052|1054.1|1052.1|1053.6|1051.6|140
1736850000000|2025-01-14 10:20:00|1053.8|1051.8|1053.8|1051.8|1054|1052|1053.8|1051.8|37
1736850300000|2025-01-14 10:25:00|1053.7|1051.7|1053.8|1051.8|1053.9|1051.9|1053.4|1051.4|297
1736850600000|2025-01-14 10:30:00|1054|1052|1054|1052|1054.1|1052.1|1053.8|1051.8|98
1736850900000|2025-01-14 10:35:00|1054.1|1052.1|1054|1052|1054.5|1052.5|1053.9|1051.9|143
1736851200000|2025-01-14 10:40:00|1054.2|1052.2|1053.8|1051.8|1054.2|1052.2|1053.6|1051.6|195
1736851500000|2025-01-14 10:45:00|1053.7|1051.7|1054|1052|1054.1|1052.1|1053.7|1051.7|108
1736851800000|2025-01-14 10:50:00|1053.9|1051.9|1054.2|1052.2|1054.3|1052.3|1053.9|1051.9|22
1736852100000|2025-01-14 10:55:00|1053.8|1051.8|1054|1052|1054.1|1052.1|1053.8|1051.8|24
1736852400000|2025-01-14 11:00:00|1053.8|1051.8|1053.8|1051.8|1053.8|1051.8|1053.4|1051.4|418
1736852700000|2025-01-14 11:05:00|1053.7|1051.7|1054|1052|1054|1052|1053.4|1051.4|73
1736853000000|2025-01-14 11:10:00|1054.1|1052.1|1054.4|1052.4|1054.5|1052.5|1054|1052|70
1736853300000|2025-01-14 11:15:00|1054.3|1052.3|1053.6|1051.6|1054.3|1052.3|1053.6|1051.6|220
1736853600000|2025-01-14 11:20:00|1053.5|1051.5|1053.2|1051.2|1053.5|1051.5|1053.2|1051.2|198
1736853900000|2025-01-14 11:25:00|1053.1|1051.1|1053.3|1051.3|1053.3|1051.3|1053|1051|97
1736854200000|2025-01-14 11:30:00|1053.2|1051.2|1053.3|1051.3|1053.5|1051.5|1053|1051|114
1736854500000|2025-01-14 11:35:00|1053.4|1051.4|1053.3|1051.3|1053.5|1051.5|1053.3|1051.3|98
1736854800000|2025-01-14 11:40:00|1053.5|1051.5|1053.3|1051.3|1053.6|1051.6|1053.3|1051.3|85
1736855100000|2025-01-14 11:45:00|1053.2|1051.2|1053.4|1051.4|1053.4|1051.4|1053|1051|78
1736855400000|2025-01-14 11:50:00|1053.5|1051.5|1053.6|1051.6|1053.8|1051.8|1053.3|1051.3|125
1736855700000|2025-01-14 11:55:00|1053.5|1051.5|1053.5|1051.5|1053.7|1051.7|1053.4|1051.4|163
1736856000000|2025-01-14 12:00:00|1053.4|1051.4|1054|1052|1054|1052|1053.4|1051.4|331
1736856300000|2025-01-14 12:05:00|1053.9|1051.9|1053|1051|1054|1052|1052.7|1050.7|273
1736856600000|2025-01-14 12:10:00|1052.9|1050.9|1052.7|1050.7|1053.2|1051.2|1052.6|1050.6|194
1736856900000|2025-01-14 12:15:00|1052.6|1050.6|1052.3|1050.3|1052.9|1050.9|1052.3|1050.3|196
1736857200000|2025-01-14 12:20:00|1052.2|1050.2|1051.7|1049.7|1052.4|1050.4|1051.5|1049.5|299
1736857500000|2025-01-14 12:25:00|1051.8|1049.8|1052.5|1050.5|1052.7|1050.7|1051.8|1049.8|166
1736857800000|2025-01-14 12:30:00|1052.6|1050.6|1052.9|1050.9|1053|1051|1052.6|1050.6|229
1736858100000|2025-01-14 12:35:00|1053|1051|1053.8|1051.8|1053.8|1051.8|1052.9|1050.9|222
1736858400000|2025-01-14 12:40:00|1053.7|1051.7|1053.6|1051.6|1053.7|1051.7|1053.2|1051.2|191
1736858700000|2025-01-14 12:45:00|1053.5|1051.5|1053.5|1051.5|1053.6|1051.6|1053.2|1051.2|183
1736859000000|2025-01-14 12:50:00|1053.4|1051.4|1053.2|1051.2|1053.6|1051.6|1053|1051|187
1736859300000|2025-01-14 12:55:00|1053.1|1051.1|1052.9|1050.9|1053.2|1051.2|1052.7|1050.7|120
1736859600000|2025-01-14 13:00:00|1052.8|1050.8|1052.7|1050.7|1053.1|1051.1|1052.6|1050.6|155
1736859900000|2025-01-14 13:05:00|1052.8|1050.8|1052.3|1050.3|1053|1051|1052.3|1050.3|187
1736860200000|2025-01-14 13:10:00|1052.4|1050.4|1052.5|1050.5|1052.8|1050.8|1052.2|1050.2|188
1736860500000|2025-01-14 13:15:00|1052.4|1050.4|1052.2|1050.2|1052.7|1050.7|1052.2|1050.2|199
1736860800000|2025-01-14 13:20:00|1052.1|1050.1|1051.6|1049.6|1052.2|1050.2|1051.6|1049.6|149
1736861100000|2025-01-14 13:25:00|1051.5|1049.5|1051.4|1049.4|1051.7|1049.7|1050.8|1048.8|511
1736861400000|2025-01-14 13:30:00|1051.5|1049.5|1055.6|1053.6|1057.9|1055.9|1051|1049|2228
1736861700000|2025-01-14 13:35:00|1055.8|1053.8|1054.7|1052.7|1055.8|1053.8|1053.8|1051.8|241
1736862000000|2025-01-14 13:40:00|1054.8|1052.8|1054.1|1052.1|1054.8|1052.8|1053.7|1051.7|220
1736862300000|2025-01-14 13:45:00|1054.2|1052.2|1056|1054|1056.1|1054.1|1054.1|1052.1|282
1736862600000|2025-01-14 13:50:00|1056.1|1054.1|1054.9|1052.9|1056.3|1054.3|1054.2|1052.2|372
1736862900000|2025-01-14 13:55:00|1054.8|1052.8|1054.1|1052.1|1054.9|1052.9|1054|1052|329
1736863200000|2025-01-14 14:00:00|1054.2|1052.2|1053.2|1051.2|1054.4|1052.4|1053.1|1051.1|637
1736863500000|2025-01-14 14:05:00|1053.3|1051.3|1053.5|1051.5|1053.6|1051.6|1053.1|1051.1|312
1736863800000|2025-01-14 14:10:00|1053.6|1051.6|1053.9|1051.9|1054|1052|1053.2|1051.2|248
1736864100000|2025-01-14 14:15:00|1054|1052|1054.1|1052.1|1054.2|1052.2|1053.8|1051.8|247
1736864400000|2025-01-14 14:20:00|1054.2|1052.2|1053.5|1051.5|1054.2|1052.2|1053.3|1051.3|424
1736864700000|2025-01-14 14:25:00|1053.4|1051.4|1054.1|1052.1|1054.3|1052.3|1053|1051|1045
1736865000000|2025-01-14 14:30:00|1053.4|1052.9|1052.9|1052.4|1054.2|1053.7|1052|1051.5|6027
1736865300000|2025-01-14 14:35:00|1053|1052.5|1053.1|1052.6|1053.2|1052.7|1052.4|1051.9|3094
1736865600000|2025-01-14 14:40:00|1053.3|1052.8|1052.4|1051.9|1053.3|1052.8|1052|1051.5|1160
1736865900000|2025-01-14 14:45:00|1052.5|1052|1051.2|1050.7|1052.6|1052.1|1050.5|1050|1717
1736866200000|2025-01-14 14:50:00|1051.3|1050.8|1050.2|1049.7|1051.5|1051|1049.9|1049.4|1874
1736866500000|2025-01-14 14:55:00|1050.3|1049.8|1049.6|1049.1|1050.5|1050|1049.4|1048.9|1092
1736866800000|2025-01-14 15:00:00|1049.7|1049.2|1051.1|1050.6|1051.3|1050.8|1049.6|1049.1|1301
1736867100000|2025-01-14 15:05:00|1051|1050.5|1051.3|1050.8|1051.7|1051.2|1050.8|1050.3|1477
1736867400000|2025-01-14 15:10:00|1051.4|1050.9|1052.2|1051.7|1052.2|1051.7|1051.1|1050.6|935
1736867700000|2025-01-14 15:15:00|1052.1|1051.6|1051.8|1051.3|1052.6|1052.1|1051.8|1051.3|518
1736868000000|2025-01-14 15:20:00|1051.7|1051.2|1051.4|1050.9|1051.8|1051.3|1051|1050.5|1128
1736868300000|2025-01-14 15:25:00|1051.3|1050.8|1050.9|1050.4|1051.5|1051|1050.3|1049.8|558
1736868600000|2025-01-14 15:30:00|1051|1050.5|1050.9|1050.4|1051.6|1051.1|1050.8|1050.3|534
1736868900000|2025-01-14 15:35:00|1051|1050.5|1050.9|1050.4|1051.4|1050.9|1050.8|1050.3|765
1736869200000|2025-01-14 15:40:00|1051|1050.5|1052.5|1052|1052.5|1052|1050.8|1050.3|462
1736869500000|2025-01-14 15:45:00|1052.4|1051.9|1051.6|1051.1|1052.4|1051.9|1051.5|1051|376
1736869800000|2025-01-14 15:50:00|1051.5|1051|1051.9|1051.4|1051.9|1051.4|1050.9|1050.4|682
1736870100000|2025-01-14 15:55:00|1051.8|1051.3|1050.8|1050.3|1052.1|1051.6|1050.7|1050.2|755
1736870400000|2025-01-14 16:00:00|1050.7|1050.2|1049.4|1048.9|1051|1050.5|1049.1|1048.6|1085
1736870700000|2025-01-14 16:05:00|1049.3|1048.8|1050|1049.5|1050.2|1049.7|1049.2|1048.7|893
1736871000000|2025-01-14 16:10:00|1049.9|1049.4|1050.2|1049.7|1050.2|1049.7|1049.5|1049|950
1736871300000|2025-01-14 16:15:00|1050.3|1049.8|1050.5|1050|1051.3|1050.8|1050.1|1049.6|1060
1736871600000|2025-01-14 16:20:00|1050.6|1050.1|1050.5|1050|1050.9|1050.4|1050.2|1049.7|869
1736871900000|2025-01-14 16:25:00|1050.6|1050.1|1050|1049.5|1051.5|1051|1050|1049.5|1879
1736872200000|2025-01-14 16:30:00|1049.9|1049.4|1050.2|1049.7|1050.8|1050.3|1049.9|1049.4|1252
1736872500000|2025-01-14 16:35:00|1050.3|1049.8|1049.8|1049.3|1050.6|1050.1|1049.5|1049|707
1736872800000|2025-01-14 16:40:00|1049.9|1049.4|1049|1048.5|1050|1049.5|1048.8|1048.3|602
1736873100000|2025-01-14 16:45:00|1049.1|1048.6|1049|1048.5|1049.4|1048.9|1048.9|1048.4|541
1736873400000|2025-01-14 16:50:00|1049.1|1048.6|1049.2|1048.7|1049.4|1048.9|1048.8|1048.3|434
1736873700000|2025-01-14 16:55:00|1049.1|1048.6|1048.2|1047.7|1049.4|1048.9|1048.2|1047.7|361
1736874000000|2025-01-14 17:00:00|1048.1|1047.6|1048.3|1047.8|1048.3|1047.8|1047.8|1047.3|490
1736874300000|2025-01-14 17:05:00|1048.2|1047.7|1048.3|1047.8|1048.7|1048.2|1048.1|1047.6|296
1736874600000|2025-01-14 17:10:00|1048.4|1047.9|1048.3|1047.8|1048.7|1048.2|1048.2|1047.7|297
1736874900000|2025-01-14 17:15:00|1048.2|1047.7|1048.5|1048|1049.1|1048.6|1048.2|1047.7|265
1736875200000|2025-01-14 17:20:00|1048.7|1048.2|1048.4|1047.9|1048.7|1048.2|1047.9|1047.4|292
1736875500000|2025-01-14 17:25:00|1048.5|1048|1048.8|1048.3|1049.2|1048.7|1048.4|1047.9|275
1736875800000|2025-01-14 17:30:00|1048.7|1048.2|1048.4|1047.9|1048.8|1048.3|1048.2|1047.7|284
1736876100000|2025-01-14 17:35:00|1048.3|1047.8|1048.9|1048.4|1048.9|1048.4|1048|1047.5|379
1736876400000|2025-01-14 17:40:00|1048.8|1048.3|1049.6|1049.1|1049.7|1049.2|1048.7|1048.2|413
1736876700000|2025-01-14 17:45:00|1049.5|1049|1049.3|1048.8|1049.7|1049.2|1049.3|1048.8|293
1736877000000|2025-01-14 17:50:00|1049.2|1048.7|1049.6|1049.1|1049.9|1049.4|1049.2|1048.7|276
1736877300000|2025-01-14 17:55:00|1049.4|1048.9|1049.5|1049|1049.6|1049.1|1049|1048.5|252
1736877600000|2025-01-14 18:00:00|1049.4|1048.9|1050|1049.5|1050.1|1049.6|1049.3|1048.8|213
1736877900000|2025-01-14 18:05:00|1050.1|1049.6|1050|1049.5|1050.2|1049.7|1049.8|1049.3|300
1736878200000|2025-01-14 18:10:00|1050.1|1049.6|1050.1|1049.6|1050.1|1049.6|1049.8|1049.3|240
1736878500000|2025-01-14 18:15:00|1049.9|1049.4|1050.1|1049.6|1050.5|1050|1049.8|1049.3|748
1736878800000|2025-01-14 18:20:00|1050|1049.5|1050.4|1049.9|1050.4|1049.9|1049.9|1049.4|415
1736879100000|2025-01-14 18:25:00|1050.3|1049.8|1050.8|1050.3|1051.2|1050.7|1050.3|1049.8|439
1736879400000|2025-01-14 18:30:00|1050.7|1050.2|1050.8|1050.3|1050.9|1050.4|1050.5|1050|246
1736879700000|2025-01-14 18:35:00|1050.9|1050.4|1051.8|1051.3|1051.8|1051.3|1050.9|1050.4|360
1736880000000|2025-01-14 18:40:00|1051.9|1051.4|1052.3|1051.8|1052.4|1051.9|1051.9|1051.4|383
1736880300000|2025-01-14 18:45:00|1052.2|1051.7|1052.5|1052|1052.6|1052.1|1052.1|1051.6|269
1736880600000|2025-01-14 18:50:00|1052.4|1051.9|1052.4|1051.9|1052.7|1052.2|1052.2|1051.7|219
1736880900000|2025-01-14 18:55:00|1052.3|1051.8|1052.4|1051.9|1052.6|1052.1|1052.3|1051.8|235
1736881200000|2025-01-14 19:00:00|1052.3|1051.8|1051.9|1051.4|1052.3|1051.8|1051.9|1051.4|378
1736881500000|2025-01-14 19:05:00|1052|1051.5|1051.8|1051.3|1052.2|1051.7|1051.8|1051.3|433
1736881800000|2025-01-14 19:10:00|1051.7|1051.2|1052|1051.5|1052|1051.5|1051.4|1050.9|527
1736882100000|2025-01-14 19:15:00|1052.1|1051.6|1052.6|1052.1|1052.8|1052.3|1052.1|1051.6|220
1736882400000|2025-01-14 19:20:00|1052.7|1052.2|1052.9|1052.4|1052.9|1052.4|1052.5|1052|217
1736882700000|2025-01-14 19:25:00|1052.8|1052.3|1052.4|1051.9|1053.1|1052.6|1052.3|1051.8|453
1736883000000|2025-01-14 19:30:00|1052.5|1052|1052.7|1052.2|1052.9|1052.4|1052.3|1051.8|333
1736883300000|2025-01-14 19:35:00|1052.6|1052.1|1052.6|1052.1|1053.1|1052.6|1052.6|1052.1|161
1736883600000|2025-01-14 19:40:00|1052.7|1052.2|1052.5|1052|1052.8|1052.3|1052.3|1051.8|222
1736883900000|2025-01-14 19:45:00|1052.4|1051.9|1052|1051.5|1052.4|1051.9|1051.9|1051.4|260
1736884200000|2025-01-14 19:50:00|1052.1|1051.6|1051.1|1050.6|1052.1|1051.6|1051.1|1050.6|256
1736884500000|2025-01-14 19:55:00|1051.2|1050.7|1050.4|1049.9|1051.4|1050.9|1050.1|1049.6|481
1736884800000|2025-01-14 20:00:00|1050.3|1049.8|1049.2|1048.7|1050.8|1050.3|1049.1|1048.6|488
1736885100000|2025-01-14 20:05:00|1049.1|1048.6|1049.7|1049.2|1050|1049.5|1049|1048.5|412
1736885400000|2025-01-14 20:10:00|1049.6|1049.1|1049.6|1049.1|1049.8|1049.3|1049.3|1048.8|294
1736885700000|2025-01-14 20:15:00|1049.7|1049.2|1050.1|1049.6|1050.2|1049.7|1049.6|1049.1|310
1736886000000|2025-01-14 20:20:00|1050.2|1049.7|1050.8|1050.3|1051|1050.5|1050|1049.5|376
1736886300000|2025-01-14 20:25:00|1050.9|1050.4|1051.1|1050.6|1051.2|1050.7|1050.6|1050.1|387
1736886600000|2025-01-14 20:30:00|1051.2|1050.7|1050.8|1050.3|1051.4|1050.9|1050.7|1050.2|380
1736886900000|2025-01-14 20:35:00|1050.9|1050.4|1050.5|1050|1051.1|1050.6|1050.5|1050|459
1736887200000|2025-01-14 20:40:00|1050.6|1050.1|1051|1050.5|1051.1|1050.6|1050.5|1050|260
1736887500000|2025-01-14 20:45:00|1051.1|1050.6|1051|1050.5|1051.3|1050.8|1050.9|1050.4|349
1736887800000|2025-01-14 20:50:00|1051.1|1050.6|1051.6|1051.1|1051.7|1051.2|1051|1050.5|1081
1736888100000|2025-01-14 20:55:00|1051.5|1051|1052|1051.5|1052|1051.5|1051.3|1050.8|9433
1736888400000|2025-01-14 21:00:00|1052.7|1050.7|1053.1|1051.1|1053.3|1051.3|1052.2|1050.2|1389
1736888700000|2025-01-14 21:05:00|1053.2|1051.2|1053.1|1051.1|1053.2|1051.2|1053|1051|88
1736889000000|2025-01-14 21:10:00|1053|1051|1053.3|1051.3|1053.3|1051.3|1053|1051|119
1736889300000|2025-01-14 21:15:00|1053.4|1051.4|1053.5|1051.5|1053.7|1051.7|1053.4|1051.4|52
1736889600000|2025-01-14 21:20:00|1053.6|1051.6|1053.6|1051.6|1053.6|1051.6|1053.6|1051.6|16
1736889900000|2025-01-14 21:25:00|1053.8|1051.8|1054.1|1052.1|1054.1|1052.1|1053.8|1051.8|317
1736890200000|2025-01-14 21:30:00|1054|1052|1054.4|1052.4|1054.4|1052.4|1054|1052|32
1736890500000|2025-01-14 21:35:00|1054.3|1052.3|1054.5|1052.5|1054.8|1052.8|1054.3|1052.3|64
1736890800000|2025-01-14 21:40:00|1054.6|1052.6|1055.1|1053.1|1055.2|1053.2|1054.5|1052.5|105
1736891100000|2025-01-14 21:45:00|1054.9|1052.9|1054.6|1052.6|1055.1|1053.1|1054.3|1052.3|119
1736891400000|2025-01-14 21:50:00|1054.7|1052.7|1054.4|1052.4|1054.9|1052.9|1054.3|1052.3|43
1736891700000|2025-01-14 21:55:00|1054.3|1052.3|1054.1|1052.1|1054.3|1052.3|1054.1|1052.1|19
1736892000000|2025-01-14 22:00:00|1054|1052|1054|1052|1054|1052|1054|1052|4
1736893500000|2025-01-14 22:25:00|1054.7|1052.7|1054.7|1052.7|1054.7|1052.7|1054.7|1052.7|4
1736894700000|2025-01-14 22:45:00|1053.9|1051.9|1053.9|1051.9|1053.9|1051.9|1053.9|1051.9|1
1736895300000|2025-01-14 22:55:00|1049.5|1047.5|1049.5|1047.5|1049.5|1047.5|1049.5|1047.5|2
1736895600000|2025-01-14 23:00:00|1053.9|1051.9|1053.5|1051.5|1054|1052|1053.5|1051.5|0
1736895900000|2025-01-14 23:05:00|1053.4|1051.4|1053.2|1051.2|1053.4|1051.4|1053.2|1051.2|0
1736896200000|2025-01-14 23:10:00|1053.3|1051.3|1053.3|1051.3|1053.5|1051.5|1053.3|1051.3|0
1736896500000|2025-01-14 23:15:00|1053.2|1051.2|1053.3|1051.3|1053.4|1051.4|1053.2|1051.2|0
1736896800000|2025-01-14 23:20:00|1053.2|1051.2|1053.3|1051.3|1053.3|1051.3|1053.1|1051.1|0
1736897100000|2025-01-14 23:25:00|1053.2|1051.2|1053.1|1051.1|1053.3|1051.3|1053.1|1051.1|0
1736897400000|2025-01-14 23:30:00|1053.2|1051.2|1053|1051|1053.3|1051.3|1053|1051|0
1736897700000|2025-01-14 23:35:00|1052.9|1050.9|1053.2|1051.2|1053.3|1051.3|1052.8|1050.8|0
1736898000000|2025-01-14 23:40:00|1053.1|1051.1|1052.9|1050.9|1053.1|1051.1|1052.8|1050.8|0
1736898300000|2025-01-14 23:45:00|1053|1051|1052.9|1050.9|1053|1051|1052.9|1050.9|0
1736898600000|2025-01-14 23:50:00|1053|1051|1053.1|1051.1|1053.2|1051.2|1052.8|1050.8|0
1736898900000|2025-01-14 23:55:00|1053.2|1051.2|1053.2|1051.2|1053.2|1051.2|1053.1|1051.1|0
1736899200000|2025-01-15 00:00:00|1053.1|1051.1|1053|1051|1053.2|1051.2|1053|1051|0
1736899500000|2025-01-15 00:05:00|1053.1|1051.1|1053|1051|1053.1|1051.1|1052.9|1050.9|0
1736899800000|2025-01-15 00:10:00|1052.9|1050.9|1052.9|1050.9|1053|1051|1052.8|1050.8|0
1736900100000|2025-01-15 00:15:00|1053|1051|1053|1051|1053.1|1051.1|1052.9|1050.9|0
1736900400000|2025-01-15 00:20:00|1053.1|1051.1|1053|1051|1053.2|1051.2|1053|1051|0
1736900700000|2025-01-15 00:25:00|1052.9|1050.9|1052.8|1050.8|1053|1051|1052.8|1050.8|0
1736901000000|2025-01-15 00:30:00|1052.9|1050.9|1052.9|1050.9|1052.9|1050.9|1052.8|1050.8|0
1736901300000|2025-01-15 00:35:00|1052.8|1050.8|1052.9|1050.9|1053|1051|1052.8|1050.8|0
1736901600000|2025-01-15 00:40:00|1053|1051|1053|1051|1053.1|1051.1|1053|1051|0
1736901900000|2025-01-15 00:45:00|1053.1|1051.1|1053|1051|1053.1|1051.1|1052.9|1050.9|0
1736902200000|2025-01-15 00:50:00|1053.1|1051.1|1053|1051|1053.1|1051.1|1053|1051|0
1736902500000|2025-01-15 00:55:00|1053.1|1051.1|1053.3|1051.3|1053.3|1051.3|1053|1051|0
1736902800000|2025-01-15 01:00:00|1054.1|1052.1|1053.2|1051.2|1054.4|1052.4|1053|1051|360
1736903100000|2025-01-15 01:05:00|1053.4|1051.4|1053.6|1051.6|1053.7|1051.7|1053.4|1051.4|19
1736903400000|2025-01-15 01:10:00|1053.2|1051.2|1053.2|1051.2|1053.4|1051.4|1052.5|1050.5|66
1736903700000|2025-01-15 01:15:00|1052.8|1050.8|1051.9|1049.9|1052.8|1050.8|1051.6|1049.6|47
1736904000000|2025-01-15 01:20:00|1052|1050|1052|1050|1052.1|1050.1|1051.9|1049.9|28
1736904300000|2025-01-15 01:25:00|1052.1|1050.1|1051.8|1049.8|1052.1|1050.1|1051.4|1049.4|67
1736904600000|2025-01-15 01:30:00|1051.6|1049.6|1051.4|1049.4|1051.7|1049.7|1051|1049|68
1736904900000|2025-01-15 01:35:00|1051.3|1049.3|1051.8|1049.8|1052|1050|1051.1|1049.1|52
1736905200000|2025-01-15 01:40:00|1052.1|1050.1|1052.5|1050.5|1052.6|1050.6|1052|1050|25
1736905500000|2025-01-15 01:45:00|1052.4|1050.4|1052.8|1050.8|1052.9|1050.9|1052.3|1050.3|31
1736905800000|2025-01-15 01:50:00|1052.7|1050.7|1053.2|1051.2|1053.2|1051.2|1052.6|1050.6|43
1736906100000|2025-01-15 01:55:00|1053.1|1051.1|1052.4|1050.4|1053.2|1051.2|1052.4|1050.4|28
1736906400000|2025-01-15 02:00:00|1052.3|1050.3|1052.1|1050.1|1053.2|1051.2|1052.1|1050.1|42
1736906700000|2025-01-15 02:05:00|1052.2|1050.2|1051.5|1049.5|1052.2|1050.2|1051.1|1049.1|86
1736907000000|2025-01-15 02:10:00|1051.4|1049.4|1050.8|1048.8|1051.4|1049.4|1050.7|1048.7|51
1736907300000|2025-01-15 02:15:00|1051.1|1049.1|1051.8|1049.8|1052|1050|1051.1|1049.1|6
1736907600000|2025-01-15 02:20:00|1051.4|1049.4|1052.6|1050.6|1052.6|1050.6|1051.3|1049.3|45
1736907900000|2025-01-15 02:25:00|1053|1051|1053.3|1051.3|1053.4|1051.4|1053|1051|32
1736908200000|2025-01-15 02:30:00|1052.8|1050.8|1051.8|1049.8|1052.8|1050.8|1051.7|1049.7|71
1736908500000|2025-01-15 02:35:00|1052.3|1050.3|1053.3|1051.3|1054|1052|1051.9|1049.9|59
1736908800000|2025-01-15 02:40:00|1053.1|1051.1|1053.4|1051.4|1053.5|1051.5|1052.9|1050.9|40
1736909100000|2025-01-15 02:45:00|1053.3|1051.3|1052.5|1050.5|1053.7|1051.7|1052.4|1050.4|46
1736909400000|2025-01-15 02:50:00|1052.6|1050.6|1052.6|1050.6|1052.9|1050.9|1052.4|1050.4|38
1736909700000|2025-01-15 02:55:00|1052.5|1050.5|1053|1051|1053|1051|1052.5|1050.5|22
1736910000000|2025-01-15 03:00:00|1052.6|1050.6|1052.6|1050.6|1052.7|1050.7|1052.2|1050.2|29
1736910300000|2025-01-15 03:05:00|1052.5|1050.5|1052.3|1050.3|1052.6|1050.6|1052.3|1050.3|30
1736910600000|2025-01-15 03:10:00|1052|1050|1052.2|1050.2|1052.2|1050.2|1051.9|1049.9|35
1736910900000|2025-01-15 03:15:00|1052.3|1050.3|1051.7|1049.7|1052.3|1050.3|1051.6|1049.6|65
1736911200000|2025-01-15 03:20:00|1051.6|1049.6|1051.6|1049.6|1052.2|1050.2|1051.6|1049.6|25
1736911500000|2025-01-15 03:25:00|1051.5|1049.5|1051.9|1049.9|1051.9|1049.9|1051.4|1049.4|30
1736911800000|2025-01-15 03:30:00|1051.8|1049.8|1052.1|1050.1|1052.1|1050.1|1051.3|1049.3|36
1736912100000|2025-01-15 03:35:00|1052.2|1050.2|1052.5|1050.5|1052.7|1050.7|1052.2|1050.2|23
1736912400000|2025-01-15 03:40:00|1052.7|1050.7|1051.9|1049.9|1052.7|1050.7|1051.9|1049.9|27
1736912700000|2025-01-15 03:45:00|1051.7|1049.7|1051.5|1049.5|1051.8|1049.8|1051.4|1049.4|42
1736913000000|2025-01-15 03:50:00|1051.2|1049.2|1051|1049|1051.2|1049.2|1050.9|1048.9|39
1736913300000|2025-01-15 03:55:00|1051.1|1049.1|1051.1|1049.1|1051.2|1049.2|1050.9|1048.9|32
1736913600000|2025-01-15 04:00:00|1051|1049|1050.4|1048.4|1051|1049|1050.4|1048.4|34
1736913900000|2025-01-15 04:05:00|1050.3|1048.3|1050.3|1048.3|1050.4|1048.4|1049.9|1047.9|76
1736914200000|2025-01-15 04:10:00|1050.1|1048.1|1050.6|1048.6|1050.6|1048.6|1050|1048|27
1736914500000|2025-01-15 04:15:00|1050.7|1048.7|1050.9|1048.9|1050.9|1048.9|1050.5|1048.5|22
1736914800000|2025-01-15 04:20:00|1050.8|1048.8|1050.9|1048.9|1050.9|1048.9|1050.6|1048.6|23
1736915100000|2025-01-15 04:25:00|1050.6|1048.6|1051|1049|1051|1049|1050.6|1048.6|47
1736915400000|2025-01-15 04:30:00|1051.2|1049.2|1051.3|1049.3|1051.8|1049.8|1051.2|1049.2|40
1736915700000|2025-01-15 04:35:00|1051.2|1049.2|1050.9|1048.9|1051.3|1049.3|1050.9|1048.9|32
1736916000000|2025-01-15 04:40:00|1050.7|1048.7|1050.6|1048.6|1050.8|1048.8|1050.6|1048.6|24
1736916300000|2025-01-15 04:45:00|1050.8|1048.8|1050.8|1048.8|1050.9|1048.9|1050.8|1048.8|18
1736916600000|2025-01-15 04:50:00|1051.1|1049.1|1051.2|1049.2|1051.2|1049.2|1051|1049|26
1736916900000|2025-01-15 04:55:00|1051.3|1049.3|1051.2|1049.2|1051.3|1049.3|1051.2|1049.2|25
1736917200000|2025-01-15 05:00:00|1051.3|1049.3|1050.7|1048.7|1051.4|1049.4|1050.4|1048.4|107
1736917500000|2025-01-15 05:05:00|1050.9|1048.9|1051|1049|1051|1049|1050.7|1048.7|15
1736917800000|2025-01-15 05:10:00|1050.7|1048.7|1050.9|1048.9|1050.9|1048.9|1050.7|1048.7|35
1736918100000|2025-01-15 05:15:00|1050.8|1048.8|1051.3|1049.3|1051.5|1049.5|1050.8|1048.8|132
1736918400000|2025-01-15 05:20:00|1051.2|1049.2|1051.7|1049.7|1051.7|1049.7|1051|1049|50
1736918700000|2025-01-15 05:25:00|1051.6|1049.6|1050.8|1048.8|1051.6|1049.6|1050.7|1048.7|159
1736919000000|2025-01-15 05:30:00|1050.7|1048.7|1049.7|1047.7|1051|1049|1049.7|1047.7|208
1736919300000|2025-01-15 05:35:00|1049.6|1047.6|1049.8|1047.8|1050|1048|1049.6|1047.6|46
1736919600000|2025-01-15 05:40:00|1049.7|1047.7|1049.6|1047.6|1049.8|1047.8|1049.5|1047.5|45
1736919900000|2025-01-15 05:45:00|1049.7|1047.7|1049.8|1047.8|1050.1|1048.1|1049.7|1047.7|62
1736920200000|2025-01-15 05:50:00|1049.9|1047.9|1050.1|1048.1|1050.1|1048.1|1049.8|1047.8|30
1736920500000|2025-01-15 05:55:00|1050.2|1048.2|1050|1048|1050.2|1048.2|1049.9|1047.9|37
1736920800000|2025-01-15 06:00:00|1049.9|1047.9|1049.9|1047.9|1050|1048|1049.6|1047.6|60
1736921100000|2025-01-15 06:05:00|1049.8|1047.8|1049.7|1047.7|1049.8|1047.8|1049.3|1047.3|49
1736921400000|2025-01-15 06:10:00|1049.6|1047.6|1049.4|1047.4|1049.6|1047.6|1049.4|1047.4|12
1736921700000|2025-01-15 06:15:00|1049.6|1047.6|1049.8|1047.8|1050|1048|1049.6|1047.6|35
1736922000000|2025-01-15 06:20:00|1049.9|1047.9|1050.1|1048.1|1050.4|1048.4|1049.9|1047.9|29
1736922300000|2025-01-15 06:25:00|1050|1048|1049.8|1047.8|1050|1048|1049.6|1047.6|74
1736922600000|2025-01-15 06:30:00|1049.9|1047.9|1050.2|1048.2|1050.3|1048.3|1049.8|1047.8|106
1736922900000|2025-01-15 06:35:00|1050.3|1048.3|1050.5|1048.5|1050.5|1048.5|1050.2|1048.2|52
1736923200000|2025-01-15 06:40:00|1050.4|1048.4|1050.6|1048.6|1050.7|1048.7|1050.4|1048.4|95
1736923500000|2025-01-15 06:45:00|1050.8|1048.8|1050.8|1048.8|1050.9|1048.9|1050.8|1048.8|22
1736923800000|2025-01-15 06:50:00|1050.7|1048.7|1050.6|1048.6|1050.7|1048.7|1050.5|1048.5|42
1736924100000|2025-01-15 06:55:00|1050.7|1048.7|1051.1|1049.1|1051.1|1049.1|1050.7|1048.7|79
1736924400000|2025-01-15 07:00:00|1050.9|1048.9|1051.1|1049.1|1051.4|1049.4|1050.7|1048.7|146
1736924700000|2025-01-15 07:05:00|1051.2|1049.2|1051.3|1049.3|1051.3|1049.3|1051.2|1049.2|70
1736925000000|2025-01-15 07:10:00|1051.2|1049.2|1051.3|1049.3|1051.4|1049.4|1051.2|1049.2|40
1736925300000|2025-01-15 07:15:00|1051.2|1049.2|1051.2|1049.2|1051.4|1049.4|1051.1|1049.1|96
1736925600000|2025-01-15 07:20:00|1051.1|1049.1|1051.3|1049.3|1051.3|1049.3|1051|1049|41
1736925900000|2025-01-15 07:25:00|1051.2|1049.2|1051.4|1049.4|1051.6|1049.6|1051.1|1049.1|69
1736926200000|2025-01-15 07:30:00|1051.5|1049.5|1051.4|1049.4|1051.5|1049.5|1051.2|1049.2|29
1736926500000|2025-01-15 07:35:00|1051.5|1049.5|1051.2|1049.2|1051.5|1049.5|1051.2|1049.2|37
1736926800000|2025-01-15 07:40:00|1051.3|1049.3|1051.4|1049.4|1051.5|1049.5|1051.1|1049.1|31
1736927100000|2025-01-15 07:45:00|1051.5|1049.5|1051.5|1049.5|1051.7|1049.7|1051.3|1049.3|34
1736927400000|2025-01-15 07:50:00|1051.4|1049.4|1052|1050|1052.1|1050.1|1051.3|1049.3|67
1736927700000|2025-01-15 07:55:00|1052.1|1050.1|1051.9|1049.9|1052.4|1050.4|1051.8|1049.8|76
1736928000000|2025-01-15 08:00:00|1052.2|1050.2|1052|1050|1052.3|1050.3|1051.3|1049.3|582
1736928300000|2025-01-15 08:05:00|1052.1|1050.1|1051.9|1049.9|1052.3|1050.3|1051.6|1049.6|440
1736928600000|2025-01-15 08:10:00|1052.1|1050.1|1051.7|1049.7|1052.3|1050.3|1051.7|1049.7|153
1736928900000|2025-01-15 08:15:00|1051.6|1049.6|1050.7|1048.7|1051.7|1049.7|1050.7|1048.7|228
1736929200000|2025-01-15 08:20:00|1050.8|1048.8|1050.8|1048.8|1051.2|1049.2|1050.8|1048.8|119
1736929500000|2025-01-15 08:25:00|1051.1|1049.1|1051.6|1049.6|1051.7|1049.7|1051.1|1049.1|165
1736929800000|2025-01-15 08:30:00|1051.5|1049.5|1051.4|1049.4|1051.6|1049.6|1051.3|1049.3|82
1736930100000|2025-01-15 08:35:00|1051.5|1049.5|1052.1|1050.1|1052.1|1050.1|1051.3|1049.3|185
1736930400000|2025-01-15 08:40:00|1052.2|1050.2|1052.3|1050.3|1052.3|1050.3|1051.9|1049.9|267
1736930700000|2025-01-15 08:45:00|1052.2|1050.2|1051.8|1049.8|1052.2|1050.2|1051.8|1049.8|178
1736931000000|2025-01-15 08:50:00|1051.7|1049.7|1051.4|1049.4|1051.9|1049.9|1051.4|1049.4|62
1736931300000|2025-01-15 08:55:00|1051.3|1049.3|1051.3|1049.3|1051.5|1049.5|1051.2|1049.2|78
1736931600000|2025-01-15 09:00:00|1051.2|1049.2|1051.5|1049.5|1051.7|1049.7|1051.2|1049.2|73
1736931900000|2025-01-15 09:05:00|1051.4|1049.4|1051.8|1049.8|1051.8|1049.8|1051.1|1049.1|112
1736932200000|2025-01-15 09:10:00|1051.7|1049.7|1051.9|1049.9|1052.1|1050.1|1051.6|1049.6|64
1736932500000|2025-01-15 09:15:00|1051.8|1049.8|1052.4|1050.4|1052.4|1050.4|1051.8|1049.8|115
1736932800000|2025-01-15 09:20:00|1052.5|1050.5|1052.5|1050.5|1052.6|1050.6|1052.3|1050.3|89
1736933100000|2025-01-15 09:25:00|1052.4|1050.4|1052.8|1050.8|1052.8|1050.8|1052.3|1050.3|164
1736933400000|2025-01-15 09:30:00|1052.9|1050.9|1053.1|1051.1|1053.2|1051.2|1052.8|1050.8|90
1736933700000|2025-01-15 09:35:00|1053|1051|1053.4|1051.4|1053.6|1051.6|1053|1051|51
1736934000000|2025-01-15 09:40:00|1053.5|1051.5|1054.3|1052.3|1054.3|1052.3|1053.3|1051.3|78
1736934300000|2025-01-15 09:45:00|1054.2|1052.2|1053.9|1051.9|1054.3|1052.3|1053.8|1051.8|142
1736934600000|2025-01-15 09:50:00|1053.8|1051.8|1054|1052|1054.1|1052.1|1053.6|1051.6|71
1736934900000|2025-01-15 09:55:00|1054.1|1052.1|1054.3|1052.3|1054.3|1052.3|1054.1|1052.1|51
1736935200000|2025-01-15 10:00:00|1054.2|1052.2|1053.6|1051.6|1054.2|1052.2|1053.4|1051.4|312
1736935500000|2025-01-15 10:05:00|1053.5|1051.5|1053.5|1051.5|1053.7|1051.7|1053.2|1051.2|112
1736935800000|2025-01-15 10:10:00|1053.4|1051.4|1053.2|1051.2|1053.6|1051.6|1053.2|1051.2|175
1736936100000|2025-01-15 10:15:00|1053.3|1051.3|1053.1|1051.1|1053.3|1051.3|1052.6|1050.6|137
1736936400000|2025-01-15 10:20:00|1053.2|1051.2|1053.8|1051.8|1053.8|1051.8|1053.1|1051.1|211
1736936700000|2025-01-15 10:25:00|1053.9|1051.9|1054.3|1052.3|1054.3|1052.3|1053.8|1051.8|436
1736937000000|2025-01-15 10:30:00|1054.4|1052.4|1054.6|1052.6|1054.6|1052.6|1054.4|1052.4|210
1736937300000|2025-01-15 10:35:00|1054.5|1052.5|1054.4|1052.4|1054.8|1052.8|1054.4|1052.4|150
1736937600000|2025-01-15 10:40:00|1054.5|1052.5|1054.5|1052.5|1054.6|1052.6|1054.4|1052.4|23
1736937900000|2025-01-15 10:45:00|1054.6|1052.6|1054.4|1052.4|1054.6|1052.6|1054.4|1052.4|54
1736938200000|2025-01-15 10:50:00|1054.3|1052.3|1054.1|1052.1|1054.4|1052.4|1054.1|1052.1|33
1736938500000|2025-01-15 10:55:00|1054.2|1052.2|1054.1|1052.1|1054.3|1052.3|1054|1052|57
1736938800000|2025-01-15 11:00:00|1054.2|1052.2|1054.6|1052.6|1054.6|1052.6|1054.1|1052.1|62
1736939100000|2025-01-15 11:05:00|1054.7|1052.7|1055|1053|1055|1053|1054.7|1052.7|63
1736939400000|2025-01-15 11:10:00|1054.9|1052.9|1055.2|1053.2|1055.2|1053.2|1054.9|1052.9|111
1736939700000|2025-01-15 11:15:00|1055.1|1053.1|1055.1|1053.1|1055.2|1053.2|1055|1053|133
1736940000000|2025-01-15 11:20:00|1055|1053|1055.2|1053.2|1055.2|1053.2|1055|1053|168
1736940300000|2025-01-15 11:25:00|1055.1|1053.1|1055.6|1053.6|1055.6|1053.6|1055.1|1053.1|157
1736940600000|2025-01-15 11:30:00|1055.5|1053.5|1055.6|1053.6|1055.8|1053.8|1055.5|1053.5|155
1736940900000|2025-01-15 11:35:00|1055.7|1053.7|1055.5|1053.5|1055.7|1053.7|1055.4|1053.4|88
1736941200000|2025-01-15 11:40:00|1055.4|1053.4|1055.8|1053.8|1055.8|1053.8|1055.4|1053.4|76
1736941500000|2025-01-15 11:45:00|1055.9|1053.9|1055.9|1053.9|1056.2|1054.2|1055.8|1053.8|299
1736941800000|2025-01-15 11:50:00|1055.8|1053.8|1055.8|1053.8|1055.9|1053.9|1055.6|1053.6|35
1736942100000|2025-01-15 11:55:00|1055.9|1053.9|1055.3|1053.3|1055.9|1053.9|1055.2|1053.2|104
1736942400000|2025-01-15 12:00:00|1055.5|1053.5|1055.7|1053.7|1055.7|1053.7|1055.5|1053.5|117
1736942700000|2025-01-15 12:05:00|1055.8|1053.8|1056.4|1054.4|1056.5|1054.5|1055.8|1053.8|87
1736943000000|2025-01-15 12:10:00|1056.5|1054.5|1056.4|1054.4|1056.8|1054.8|1056.3|1054.3|125
1736943300000|2025-01-15 12:15:00|1056.3|1054.3|1056.4|1054.4|1056.5|1054.5|1056.3|1054.3|87
1736943600000|2025-01-15 12:20:00|1056.3|1054.3|1056.1|1054.1|1056.4|1054.4|1056.1|1054.1|64
1736943900000|2025-01-15 12:25:00|1056|1054|1056.1|1054.1|1056.2|1054.2|1055.9|1053.9|89
1736944200000|2025-01-15 12:30:00|1056|1054|1055.6|1053.6|1056.2|1054.2|1055.6|1053.6|310
1736944500000|2025-01-15 12:35:00|1055.7|1053.7|1055.9|1053.9|1056|1054|1055.7|1053.7|41
1736944800000|2025-01-15 12:40:00|1056|1054|1055.7|1053.7|1056|1054|1055.7|1053.7|53
1736945100000|2025-01-15 12:45:00|1055.6|1053.6|1055.2|1053.2|1055.6|1053.6|1055.2|1053.2|29
1736945400000|2025-01-15 12:50:00|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|1054.9|1052.9|118
1736945700000|2025-01-15 12:55:00|1055.2|1053.2|1055|1053|1055.2|1053.2|1054.8|1052.8|62
1736946000000|2025-01-15 13:00:00|1055.1|1053.1|1055.4|1053.4|1055.4|1053.4|1055.1|1053.1|33
1736946300000|2025-01-15 13:05:00|1055.5|1053.5|1055.6|1053.6|1055.9|1053.9|1055.3|1053.3|54
1736946600000|2025-01-15 13:10:00|1055.7|1053.7|1055.1|1053.1|1055.7|1053.7|1054.8|1052.8|51
1736946900000|2025-01-15 13:15:00|1055.2|1053.2|1054.9|1052.9|1055.3|1053.3|1054.9|1052.9|44
1736947200000|2025-01-15 13:20:00|1055|1053|1055.2|1053.2|1055.2|1053.2|1054.9|1052.9|147
1736947500000|2025-01-15 13:25:00|1055.3|1053.3|1055.2|1053.2|1055.6|1053.6|1055.2|1053.2|208
1736947800000|2025-01-15 13:30:00|1055.6|1053.6|1064.2|1062.2|1068.6|1066.6|1055.6|1053.6|2468
1736948100000|2025-01-15 13:35:00|1064.1|1062.1|1064.8|1062.8|1064.9|1062.9|1063.6|1061.6|1396
1736948400000|2025-01-15 13:40:00|1064.9|1062.9|1063.9|1061.9|1065.4|1063.4|1063.7|1061.7|861
1736948700000|2025-01-15 13:45:00|1064.1|1062.1|1065.2|1063.2|1065.8|1063.8|1064|1062|669
1736949000000|2025-01-15 13:50:00|1065.3|1063.3|1065.5|1063.5|1065.5|1063.5|1064.5|1062.5|427
1736949300000|2025-01-15 13:55:00|1065.4|1063.4|1066.2|1064.2|1066.4|1064.4|1065.3|1063.3|187
1736949600000|2025-01-15 14:00:00|1066.1|1064.1|1066.1|1064.1|1066.6|1064.6|1065.7|1063.7|388
1736949900000|2025-01-15 14:05:00|1066|1064|1064.5|1062.5|1066.1|1064.1|1064.4|1062.4|521
1736950200000|2025-01-15 14:10:00|1064.4|1062.4|1063.7|1061.7|1064.5|1062.5|1063.4|1061.4|872
1736950500000|2025-01-15 14:15:00|1063.6|1061.6|1063.8|1061.8|1063.9|1061.9|1063.3|1061.3|211
1736950800000|2025-01-15 14:20:00|1063.7|1061.7|1064|1062|1064.5|1062.5|1063.7|1061.7|197
1736951100000|2025-01-15 14:25:00|1064.1|1062.1|1064.2|1062.2|1064.6|1062.6|1064|1062|353
1736951400000|2025-01-15 14:30:00|1063.5|1063|1062.2|1061.7|1063.7|1063.2|1061.8|1061.3|3621
1736951700000|2025-01-15 14:35:00|1062.3|1061.8|1062|1061.5|1062.9|1062.4|1061.1|1060.6|1409
1736952000000|2025-01-15 14:40:00|1062.1|1061.6|1062.1|1061.6|1062.9|1062.4|1062|1061.5|1391
1736952300000|2025-01-15 14:45:00|1062.2|1061.7|1062.8|1062.3|1062.9|1062.4|1061.8|1061.3|1272
1736952600000|2025-01-15 14:50:00|1062.7|1062.2|1062.3|1061.8|1063.1|1062.6|1062|1061.5|612
1736952900000|2025-01-15 14:55:00|1062.2|1061.7|1062.6|1062.1|1063.1|1062.6|1062.1|1061.6|548
1736953200000|2025-01-15 15:00:00|1062.5|1062|1061.6|1061.1|1062.7|1062.2|1061.4|1060.9|1955
1736953500000|2025-01-15 15:05:00|1061.5|1061|1062.3|1061.8|1062.7|1062.2|1061.2|1060.7|872
1736953800000|2025-01-15 15:10:00|1062.4|1061.9|1063.1|1062.6|1063.3|1062.8|1062.2|1061.7|504
1736954100000|2025-01-15 15:15:00|1063.2|1062.7|1064|1063.5|1064.4|1063.9|1062.9|1062.4|524
1736954400000|2025-01-15 15:20:00|1063.9|1063.4|1064.2|1063.7|1064.5|1064|1063.4|1062.9|431
1736954700000|2025-01-15 15:25:00|1064.3|1063.8|1064.3|1063.8|1064.5|1064|1063.8|1063.3|515
1736955000000|2025-01-15 15:30:00|1064.4|1063.9|1064.3|1063.8|1064.6|1064.1|1064|1063.5|748
1736955300000|2025-01-15 15:35:00|1064.4|1063.9|1063.9|1063.4|1064.5|1064|1063.7|1063.2|1390
1736955600000|2025-01-15 15:40:00|1063.8|1063.3|1063.8|1063.3|1064.5|1064|1063.6|1063.1|1016
1736955900000|2025-01-15 15:45:00|1063.7|1063.2|1063.1|1062.6|1063.9|1063.4|1063.1|1062.6|342
1736956200000|2025-01-15 15:50:00|1063.3|1062.8|1063.2|1062.7|1063.6|1063.1|1062.7|1062.2|610
1736956500000|2025-01-15 15:55:00|1063.3|1062.8|1062.4|1061.9|1063.5|1063|1062.4|1061.9|665
1736956800000|2025-01-15 16:00:00|1062.5|1062|1063.6|1063.1|1063.8|1063.3|1062.5|1062|1321
1736957100000|2025-01-15 16:05:00|1063.7|1063.2|1062.4|1061.9|1063.9|1063.4|1062.2|1061.7|970
1736957400000|2025-01-15 16:10:00|1062.5|1062|1062.8|1062.3|1062.9|1062.4|1062.1|1061.6|474
1736957700000|2025-01-15 16:15:00|1062.9|1062.4|1062.5|1062|1063.1|1062.6|1062.1|1061.6|358
1736958000000|2025-01-15 16:20:00|1062.4|1061.9|1062.8|1062.3|1063.2|1062.7|1062.2|1061.7|1225
1736958300000|2025-01-15 16:25:00|1062.7|1062.2|1063|1062.5|1063.5|1063|1062.6|1062.1|1006
1736958600000|2025-01-15 16:30:00|1062.9|1062.4|1061.3|1060.8|1062.9|1062.4|1061.3|1060.8|662
1736958900000|2025-01-15 16:35:00|1061.2|1060.7|1061.5|1061|1061.7|1061.2|1061.2|1060.7|401
1736959200000|2025-01-15 16:40:00|1061.6|1061.1|1061|1060.5|1061.9|1061.4|1060.9|1060.4|287
1736959500000|2025-01-15 16:45:00|1061.1|1060.6|1061.8|1061.3|1061.9|1061.4|1061.1|1060.6|271
1736959800000|2025-01-15 16:50:00|1061.9|1061.4|1061.7|1061.2|1061.9|1061.4|1061.1|1060.6|687
1736960100000|2025-01-15 16:55:00|1061.6|1061.1|1061.7|1061.2|1061.9|1061.4|1061.4|1060.9|150
1736960400000|2025-01-15 17:00:00|1061.6|1061.1|1062.3|1061.8|1062.6|1062.1|1061.6|1061.1|232
1736960700000|2025-01-15 17:05:00|1062.4|1061.9|1062.5|1062|1062.8|1062.3|1062.2|1061.7|188
1736961000000|2025-01-15 17:10:00|1062.6|1062.1|1062.5|1062|1062.8|1062.3|1062.3|1061.8|249
1736961300000|2025-01-15 17:15:00|1062.4|1061.9|1062.3|1061.8|1062.9|1062.4|1062.3|1061.8|237
1736961600000|2025-01-15 17:20:00|1062.2|1061.7|1062.4|1061.9|1062.7|1062.2|1062.2|1061.7|258
1736961900000|2025-01-15 17:25:00|1062.5|1062|1062.9|1062.4|1062.9|1062.4|1062.4|1061.9|215
1736962200000|2025-01-15 17:30:00|1062.7|1062.2|1063.2|1062.7|1063.3|1062.8|1062.7|1062.2|209
1736962500000|2025-01-15 17:35:00|1063.3|1062.8|1063.4|1062.9|1063.4|1062.9|1063.1|1062.6|202
1736962800000|2025-01-15 17:40:00|1063.5|1063|1063.5|1063|1063.7|1063.2|1063.4|1062.9|200
1736963100000|2025-01-15 17:45:00|1063.4|1062.9|1063.5|1063|1063.5|1063|1063.1|1062.6|234
1736963400000|2025-01-15 17:50:00|1063.4|1062.9|1063.6|1063.1|1063.6|1063.1|1063.2|1062.7|227
1736963700000|2025-01-15 17:55:00|1063.5|1063|1063|1062.5|1063.5|1063|1062.8|1062.3|336
1736964000000|2025-01-15 18:00:00|1063.1|1062.6|1063.5|1063|1063.6|1063.1|1063.1|1062.6|203
1736964300000|2025-01-15 18:05:00|1063.6|1063.1|1063.5|1063|1063.7|1063.2|1063.3|1062.8|190
1736964600000|2025-01-15 18:10:00|1063.6|1063.1|1063.8|1063.3|1063.9|1063.4|1063.5|1063|180
1736964900000|2025-01-15 18:15:00|1063.7|1063.2|1064.1|1063.6|1064.2|1063.7|1063.7|1063.2|301
1736965200000|2025-01-15 18:20:00|1064.2|1063.7|1064.1|1063.6|1064.2|1063.7|1063.9|1063.4|165
1736965500000|2025-01-15 18:25:00|1064.2|1063.7|1064.3|1063.8|1064.4|1063.9|1064|1063.5|202
1736965800000|2025-01-15 18:30:00|1064.2|1063.7|1064.3|1063.8|1064.5|1064|1064.2|1063.7|170
1736966100000|2025-01-15 18:35:00|1064.2|1063.7|1064.2|1063.7|1064.3|1063.8|1064|1063.5|235
1736966400000|2025-01-15 18:40:00|1064.1|1063.6|1064.2|1063.7|1064.5|1064|1064.1|1063.6|183
1736966700000|2025-01-15 18:45:00|1064.3|1063.8|1064|1063.5|1064.4|1063.9|1064|1063.5|173
1736967000000|2025-01-15 18:50:00|1064.1|1063.6|1064.4|1063.9|1064.6|1064.1|1064.1|1063.6|255
1736967300000|2025-01-15 18:55:00|1064.3|1063.8|1063.9|1063.4|1064.3|1063.8|1063.8|1063.3|544
1736967600000|2025-01-15 19:00:00|1064|1063.5|1064.2|1063.7|1064.2|1063.7|1063.8|1063.3|351
1736967900000|2025-01-15 19:05:00|1064.3|1063.8|1064.3|1063.8|1064.3|1063.8|1064.1|1063.6|284
1736968200000|2025-01-15 19:10:00|1064.2|1063.7|1064.3|1063.8|1064.5|1064|1064.1|1063.6|181
1736968500000|2025-01-15 19:15:00|1064.4|1063.9|1064.6|1064.1|1064.6|1064.1|1064.3|1063.8|137
1736968800000|2025-01-15 19:20:00|1064.5|1064|1064.3|1063.8|1064.7|1064.2|1064.1|1063.6|163
1736969100000|2025-01-15 19:25:00|1064.2|1063.7|1065|1064.5|1065.1|1064.6|1064.1|1063.6|760
1736969400000|2025-01-15 19:30:00|1065.1|1064.6|1065.6|1065.1|1065.6|1065.1|1065.1|1064.6|700
1736969700000|2025-01-15 19:35:00|1065.5|1065|1065.8|1065.3|1065.8|1065.3|1065.4|1064.9|385
1736970000000|2025-01-15 19:40:00|1065.7|1065.2|1065.1|1064.6|1065.8|1065.3|1065.1|1064.6|210
1736970300000|2025-01-15 19:45:00|1065.2|1064.7|1065.2|1064.7|1065.4|1064.9|1065|1064.5|340
1736970600000|2025-01-15 19:50:00|1065.3|1064.8|1065.1|1064.6|1065.3|1064.8|1064.9|1064.4|173
1736970900000|2025-01-15 19:55:00|1065.2|1064.7|1065.1|1064.6|1065.3|1064.8|1065.1|1064.6|250
1736971200000|2025-01-15 20:00:00|1065.2|1064.7|1065.2|1064.7|1065.3|1064.8|1065|1064.5|409
1736971500000|2025-01-15 20:05:00|1065.3|1064.8|1065.3|1064.8|1065.3|1064.8|1065.1|1064.6|148
1736971800000|2025-01-15 20:10:00|1065.2|1064.7|1065.5|1065|1065.5|1065|1065.2|1064.7|153
1736972100000|2025-01-15 20:15:00|1065.4|1064.9|1065.5|1065|1065.7|1065.2|1065.3|1064.8|223
1736972400000|2025-01-15 20:20:00|1065.6|1065.1|1065.9|1065.4|1066.2|1065.7|1065.6|1065.1|341
1736972700000|2025-01-15 20:25:00|1066|1065.5|1066.3|1065.8|1066.4|1065.9|1066|1065.5|389
1736973000000|2025-01-15 20:30:00|1066.2|1065.7|1066.1|1065.6|1066.2|1065.7|1065.9|1065.4|270
1736973300000|2025-01-15 20:35:00|1066|1065.5|1065.6|1065.1|1066.1|1065.6|1065.5|1065|402
1736973600000|2025-01-15 20:40:00|1065.7|1065.2|1065.9|1065.4|1066|1065.5|1065.6|1065.1|366
1736973900000|2025-01-15 20:45:00|1065.8|1065.3|1065.8|1065.3|1066|1065.5|1065.5|1065|824
1736974200000|2025-01-15 20:50:00|1065.7|1065.2|1065.7|1065.2|1065.9|1065.4|1065.4|1064.9|905
1736974500000|2025-01-15 20:55:00|1065.6|1065.1|1065.2|1064.7|1065.8|1065.3|1065|1064.5|5064
1736974800000|2025-01-15 21:00:00|1065.3|1064.8|1066.2|1064.2|1066.4|1064.8|1065.3|1063.9|922
1736975100000|2025-01-15 21:05:00|1066.1|1064.1|1065.7|1063.7|1066.1|1064.1|1065.6|1063.6|177
1736975400000|2025-01-15 21:10:00|1065.6|1063.6|1065.6|1063.6|1065.8|1063.8|1065.6|1063.6|130
1736975700000|2025-01-15 21:15:00|1065.5|1063.5|1065.8|1063.8|1065.9|1063.9|1065.5|1063.5|246
1736976000000|2025-01-15 21:20:00|1066|1064|1065.9|1063.9|1066|1064|1065.7|1063.7|15
1736976300000|2025-01-15 21:25:00|1065.8|1063.8|1066|1064|1066.1|1064.1|1065.8|1063.8|39
1736976600000|2025-01-15 21:30:00|1065.9|1063.9|1066|1064|1066|1064|1065.9|1063.9|23
1736976900000|2025-01-15 21:35:00|1065.9|1063.9|1066|1064|1066.1|1064.1|1065.9|1063.9|34
1736977200000|2025-01-15 21:40:00|1066.1|1064.1|1066.1|1064.1|1066.3|1064.3|1066.1|1064.1|36
1736977500000|2025-01-15 21:45:00|1066|1064|1065.9|1063.9|1066.4|1064.4|1065.9|1063.9|113
1736977800000|2025-01-15 21:50:00|1066|1064|1065.7|1063.7|1066|1064|1065.7|1063.7|5
1736978100000|2025-01-15 21:55:00|1065.8|1063.8|1066.5|1064.5|1066.7|1064.7|1065.7|1063.7|67
1736981700000|2025-01-15 22:55:00|1067.7|1065.7|1067.7|1065.7|1067.7|1065.7|1067.7|1065.7|1
1736982000000|2025-01-15 23:00:00|1067|1065|1067.2|1065.2|1067.3|1065.3|1066.6|1064.6|0
1736982300000|2025-01-15 23:05:00|1067.1|1065.1|1067.4|1065.4|1067.6|1065.6|1067.1|1065.1|0
1736982600000|2025-01-15 23:10:00|1067.5|1065.5|1067.3|1065.3|1067.5|1065.5|1067.3|1065.3|0
1736982900000|2025-01-15 23:15:00|1067.2|1065.2|1067.4|1065.4|1067.5|1065.5|1067.2|1065.2|0
1736983200000|2025-01-15 23:20:00|1067.5|1065.5|1067.7|1065.7|1067.8|1065.8|1067.4|1065.4|0
1736983500000|2025-01-15 23:25:00|1067.8|1065.8|1067.8|1065.8|1067.9|1065.9|1067.8|1065.8|0
1736983800000|2025-01-15 23:30:00|1067.9|1065.9|1067.9|1065.9|1068.2|1066.2|1067.9|1065.9|0
1736984100000|2025-01-15 23:35:00|1068|1066|1068.1|1066.1|1068.1|1066.1|1067.9|1065.9|0
1736984400000|2025-01-15 23:40:00|1068|1066|1068.2|1066.2|1068.2|1066.2|1068|1066|0
1736984700000|2025-01-15 23:45:00|1068.1|1066.1|1067.9|1065.9|1068.1|1066.1|1067.9|1065.9|0
1736985000000|2025-01-15 23:50:00|1067.8|1065.8|1067.9|1065.9|1067.9|1065.9|1067.8|1065.8|0
1736985300000|2025-01-15 23:55:00|1067.8|1065.8|1068|1066|1068|1066|1067.8|1065.8|0
1736985600000|2025-01-16 00:00:00|1068.1|1066.1|1067.9|1065.9|1068.2|1066.2|1067.9|1065.9|0
1736985900000|2025-01-16 00:05:00|1068|1066|1068.1|1066.1|1068.1|1066.1|1067.9|1065.9|0
1736986200000|2025-01-16 00:10:00|1068.2|1066.2|1068.4|1066.4|1068.4|1066.4|1068.2|1066.2|0
1736986500000|2025-01-16 00:15:00|1068.3|1066.3|1068.5|1066.5|1068.5|1066.5|1068.3|1066.3|0
1736986800000|2025-01-16 00:20:00|1068.4|1066.4|1068.8|1066.8|1068.8|1066.8|1068.4|1066.4|0
1736987100000|2025-01-16 00:25:00|1068.9|1066.9|1068.9|1066.9|1069.4|1067.4|1068.8|1066.8|0
1736987400000|2025-01-16 00:30:00|1068.8|1066.8|1068.9|1066.9|1069.1|1067.1|1068.7|1066.7|0
1736987700000|2025-01-16 00:35:00|1068.8|1066.8|1068.9|1066.9|1069|1067|1068.8|1066.8|0
1736988000000|2025-01-16 00:40:00|1069|1067|1069|1067|1069.1|1067.1|1068.9|1066.9|0
1736988300000|2025-01-16 00:45:00|1068.9|1066.9|1068.8|1066.8|1069.1|1067.1|1068.8|1066.8|0
1736988600000|2025-01-16 00:50:00|1068.7|1066.7|1068.4|1066.4|1068.8|1066.8|1068.2|1066.2|0
1736988900000|2025-01-16 00:55:00|1068.5|1066.5|1068.6|1066.6|1068.8|1066.8|1068.4|1066.4|0
1736989200000|2025-01-16 01:00:00|1067.1|1065.1|1067.3|1065.3|1068.1|1066.1|1067.1|1065.1|68
1736989500000|2025-01-16 01:05:00|1067.4|1065.4|1067.7|1065.7|1067.7|1065.7|1067.3|1065.3|210
1736989800000|2025-01-16 01:10:00|1067.8|1065.8|1067.1|1065.1|1067.8|1065.8|1066.9|1064.9|163
1736990100000|2025-01-16 01:15:00|1066.8|1064.8|1066.6|1064.6|1067.4|1065.4|1066.4|1064.4|217
1736990400000|2025-01-16 01:20:00|1066.7|1064.7|1066.5|1064.5|1067|1065|1066.5|1064.5|128
1736990700000|2025-01-16 01:25:00|1066.6|1064.6|1066.1|1064.1|1066.6|1064.6|1066|1064|183
1736991000000|2025-01-16 01:30:00|1066.2|1064.2|1068|1066|1068|1066|1066.1|1064.1|152
1736991300000|2025-01-16 01:35:00|1068.2|1066.2|1068.9|1066.9|1069.2|1067.2|1067.9|1065.9|109
1736991600000|2025-01-16 01:40:00|1069|1067|1070.9|1068.9|1071.3|1069.3|1068.5|1066.5|289
1736991900000|2025-01-16 01:45:00|1071.1|1069.1|1070.6|1068.6|1071.2|1069.2|1070.2|1068.2|115
1736992200000|2025-01-16 01:50:00|1070.7|1068.7|1069.2|1067.2|1070.8|1068.8|1069|1067|65
1736992500000|2025-01-16 01:55:00|1069|1067|1068.1|1066.1|1069.4|1067.4|1067.7|1065.7|65
1736992800000|2025-01-16 02:00:00|1068.5|1066.5|1068.8|1066.8|1069.5|1067.5|1068.2|1066.2|63
1736993100000|2025-01-16 02:05:00|1068.9|1066.9|1068.5|1066.5|1068.9|1066.9|1068.2|1066.2|46
1736993400000|2025-01-16 02:10:00|1068.4|1066.4|1068.4|1066.4|1068.7|1066.7|1067.8|1065.8|37
1736993700000|2025-01-16 02:15:00|1068.6|1066.6|1067.9|1065.9|1068.8|1066.8|1067.7|1065.7|32
1736994000000|2025-01-16 02:20:00|1068|1066|1068.1|1066.1|1068.1|1066.1|1067.7|1065.7|14
1736994300000|2025-01-16 02:25:00|1067.8|1065.8|1067.3|1065.3|1067.8|1065.8|1067.3|1065.3|75
1736994600000|2025-01-16 02:30:00|1067.4|1065.4|1067.3|1065.3|1067.7|1065.7|1066.9|1064.9|23
1736994900000|2025-01-16 02:35:00|1067.1|1065.1|1067|1065|1067.1|1065.1|1066.4|1064.4|39
1736995200000|2025-01-16 02:40:00|1066.9|1064.9|1066.2|1064.2|1066.9|1064.9|1066.1|1064.1|36
1736995500000|2025-01-16 02:45:00|1066.4|1064.4|1065.7|1063.7|1066.4|1064.4|1065.4|1063.4|25
1736995800000|2025-01-16 02:50:00|1065.9|1063.9|1065.9|1063.9|1066|1064|1065.7|1063.7|10
1736996100000|2025-01-16 02:55:00|1065.7|1063.7|1065.9|1063.9|1066.2|1064.2|1065.3|1063.3|56
1736996400000|2025-01-16 03:00:00|1065.7|1063.7|1066.4|1064.4|1066.4|1064.4|1065.5|1063.5|62
1736996700000|2025-01-16 03:05:00|1066.5|1064.5|1067|1065|1067|1065|1066.2|1064.2|91
1736997000000|2025-01-16 03:10:00|1067.3|1065.3|1067.1|1065.1|1067.4|1065.4|1067.1|1065.1|12
1736997300000|2025-01-16 03:15:00|1067.2|1065.2|1066.8|1064.8|1067.4|1065.4|1066.7|1064.7|46
1736997600000|2025-01-16 03:20:00|1066.7|1064.7|1067.8|1065.8|1067.8|1065.8|1066.7|1064.7|19
1736997900000|2025-01-16 03:25:00|1067.6|1065.6|1066.9|1064.9|1067.6|1065.6|1066.8|1064.8|28
1736998200000|2025-01-16 03:30:00|1067|1065|1067.7|1065.7|1067.7|1065.7|1067|1065|25
1736998500000|2025-01-16 03:35:00|1067.6|1065.6|1067.4|1065.4|1067.6|1065.6|1067.3|1065.3|40
1736998800000|2025-01-16 03:40:00|1067.1|1065.1|1067.4|1065.4|1067.4|1065.4|1067|1065|24
1736999100000|2025-01-16 03:45:00|1067.3|1065.3|1067.1|1065.1|1067.5|1065.5|1067|1065|52
1736999400000|2025-01-16 03:50:00|1067.2|1065.2|1066.8|1064.8|1067.2|1065.2|1066.8|1064.8|38
1736999700000|2025-01-16 03:55:00|1066.7|1064.7|1067|1065|1067|1065|1066.6|1064.6|17
1737000000000|2025-01-16 04:00:00|1066.9|1064.9|1067.4|1065.4|1067.4|1065.4|1066.9|1064.9|19
1737000300000|2025-01-16 04:05:00|1067.3|1065.3|1067.3|1065.3|1067.4|1065.4|1067.2|1065.2|11
1737000600000|2025-01-16 04:10:00|1067.5|1065.5|1067.6|1065.6|1067.8|1065.8|1067.5|1065.5|20
1737000900000|2025-01-16 04:15:00|1067.5|1065.5|1067.2|1065.2|1067.5|1065.5|1067.2|1065.2|16
1737001200000|2025-01-16 04:20:00|||||||||7
1737001500000|2025-01-16 04:25:00|1067.3|1065.3|1067|1065|1067.3|1065.3|1067|1065|5
1737001800000|2025-01-16 04:30:00|1067.1|1065.1|1066.9|1064.9|1067.1|1065.1|1066.8|1064.8|21
1737002100000|2025-01-16 04:35:00|1067|1065|1066.6|1064.6|1067|1065|1066.6|1064.6|26
1737002400000|2025-01-16 04:40:00|1066.7|1064.7|1066.9|1064.9|1066.9|1064.9|1066.7|1064.7|15
1737002700000|2025-01-16 04:45:00|1067|1065|1067.1|1065.1|1067.1|1065.1|1066.9|1064.9|15
1737003000000|2025-01-16 04:50:00|1067|1065|1067.2|1065.2|1067.2|1065.2|1067|1065|20
1737003300000|2025-01-16 04:55:00|1067.1|1065.1|1067.2|1065.2|1067.2|1065.2|1067|1065|40
1737003600000|2025-01-16 05:00:00|1067|1065|1066.3|1064.3|1067.2|1065.2|1066.2|1064.2|152
1737003900000|2025-01-16 05:05:00|1066.1|1064.1|1065.5|1063.5|1066.1|1064.1|1065.1|1063.1|76
1737004200000|2025-01-16 05:10:00|1065.1|1063.1|1065|1063|1065.3|1063.3|1064.7|1062.7|21
1737004500000|2025-01-16 05:15:00|1064.8|1062.8|1064.9|1062.9|1064.9|1062.9|1064.6|1062.6|72
1737004800000|2025-01-16 05:20:00|1064.7|1062.7|1065.1|1063.1|1065.1|1063.1|1064.5|1062.5|18
1737005100000|2025-01-16 05:25:00|1065|1063|1064.5|1062.5|1065.2|1063.2|1064.3|1062.3|109
1737005400000|2025-01-16 05:30:00|1064.4|1062.4|1065.1|1063.1|1065.3|1063.3|1064.4|1062.4|22
1737005700000|2025-01-16 05:35:00|1064.8|1062.8|1064.2|1062.2|1064.9|1062.9|1063.8|1061.8|46
1737006000000|2025-01-16 05:40:00|1064.1|1062.1|1064.4|1062.4|1064.8|1062.8|1064.1|1062.1|5
1737006300000|2025-01-16 05:45:00|1064.3|1062.3|1064.9|1062.9|1064.9|1062.9|1064.2|1062.2|23
1737006600000|2025-01-16 05:50:00|1064.8|1062.8|1064.7|1062.7|1064.9|1062.9|1064.6|1062.6|65
1737006900000|2025-01-16 05:55:00|1064.8|1062.8|1064.6|1062.6|1065|1063|1064.6|1062.6|14
1737007200000|2025-01-16 06:00:00|1064.8|1062.8|1064.8|1062.8|1065|1063|1064.7|1062.7|149
1737007500000|2025-01-16 06:05:00|1064.9|1062.9|1065.2|1063.2|1065.3|1063.3|1064.8|1062.8|150
1737007800000|2025-01-16 06:10:00|1065.6|1063.6|1068.5|1066.5|1068.7|1066.7|1065.5|1063.5|543
1737008100000|2025-01-16 06:15:00|1068.7|1066.7|1068.7|1066.7|1069|1067|1068|1066|58
1737008400000|2025-01-16 06:20:00|1068.8|1066.8|1070|1068|1070|1068|1068.8|1066.8|109
1737008700000|2025-01-16 06:25:00|1069.8|1067.8|1070|1068|1070.9|1068.9|1069.8|1067.8|104
1737009000000|2025-01-16 06:30:00|1069.9|1067.9|1071.4|1069.4|1071.4|1069.4|1069.7|1067.7|285
1737009300000|2025-01-16 06:35:00|1071.3|1069.3|1071.9|1069.9|1072.3|1070.3|1071.3|1069.3|154
1737009600000|2025-01-16 06:40:00|1072|1070|1072.4|1070.4|1072.5|1070.5|1071.7|1069.7|164
1737009900000|2025-01-16 06:45:00|1072.2|1070.2|1072.3|1070.3|1072.5|1070.5|1072|1070|39
1737010200000|2025-01-16 06:50:00|1072.4|1070.4|1072.3|1070.3|1072.5|1070.5|1072|1070|49
1737010500000|2025-01-16 06:55:00|1072.6|1070.6|1072.6|1070.6|1073.1|1071.1|1072.4|1070.4|139
1737010800000|2025-01-16 07:00:00|1072.7|1070.7|1072.9|1070.9|1073.5|1071.5|1072.7|1070.7|185
1737011100000|2025-01-16 07:05:00|1073|1071|1072.8|1070.8|1073.1|1071.1|1072|1070|587
1737011400000|2025-01-16 07:10:00|1072.9|1070.9|1073.4|1071.4|1073.4|1071.4|1072.9|1070.9|627
1737011700000|2025-01-16 07:15:00|1073.5|1071.5|1073.4|1071.4|1073.6|1071.6|1072.8|1070.8|480
1737012000000|2025-01-16 07:20:00|1073.5|1071.5|1073.6|1071.6|1073.9|1071.9|1072.9|1070.9|712
1737012300000|2025-01-16 07:25:00|1073.5|1071.5|1074.3|1072.3|1074.4|1072.4|1073.1|1071.1|1178
1737012600000|2025-01-16 07:30:00|1074.4|1072.4|1074.6|1072.6|1074.6|1072.6|1073.7|1071.7|288
1737012900000|2025-01-16 07:35:00|1074.7|1072.7|1074.3|1072.3|1075.1|1073.1|1073.8|1071.8|525
1737013200000|2025-01-16 07:40:00|1074.4|1072.4|1075.2|1073.2|1075.3|1073.3|1074|1072|381
1737013500000|2025-01-16 07:45:00|1075.1|1073.1|1074.8|1072.8|1075.2|1073.2|1074.3|1072.3|551
1737013800000|2025-01-16 07:50:00|1074.9|1072.9|1075.2|1073.2|1075.5|1073.5|1074.9|1072.9|440
1737014100000|2025-01-16 07:55:00|1075.3|1073.3|1075.3|1073.3|1075.5|1073.5|1075|1073|700
1737014400000|2025-01-16 08:00:00|1075.4|1073.4|1075.3|1073.3|1075.8|1073.8|1075|1073|614
1737014700000|2025-01-16 08:05:00|1075.2|1073.2|1075.2|1073.2|1075.3|1073.3|1074.8|1072.8|651
1737015000000|2025-01-16 08:10:00|1075.3|1073.3|1075|1073|1076.3|1074.3|1075|1073|698
1737015300000|2025-01-16 08:15:00|1075.1|1073.1|1074.4|1072.4|1075.1|1073.1|1074.2|1072.2|657
1737015600000|2025-01-16 08:20:00|1074.5|1072.5|1073.9|1071.9|1074.6|1072.6|1073.9|1071.9|749
1737015900000|2025-01-16 08:25:00|1074|1072|1073.9|1071.9|1074.2|1072.2|1073.8|1071.8|487
1737016200000|2025-01-16 08:30:00|1073.8|1071.8|1073.6|1071.6|1073.8|1071.8|1073.1|1071.1|892
1737016500000|2025-01-16 08:35:00|1073.7|1071.7|1074.6|1072.6|1074.6|1072.6|1073.5|1071.5|174
1737016800000|2025-01-16 08:40:00|1074.5|1072.5|1074.2|1072.2|1074.6|1072.6|1074.1|1072.1|230
1737017100000|2025-01-16 08:45:00|1074.3|1072.3|1074.2|1072.2|1074.7|1072.7|1074.1|1072.1|403
1737017400000|2025-01-16 08:50:00|1074.1|1072.1|1074.2|1072.2|1074.4|1072.4|1074|1072|193
1737017700000|2025-01-16 08:55:00|1074.1|1072.1|1074.1|1072.1|1074.3|1072.3|1074|1072|167
1737018000000|2025-01-16 09:00:00|1074|1072|1073|1071|1074.4|1072.4|1072.9|1070.9|318
1737018300000|2025-01-16 09:05:00|1073.1|1071.1|1073.2|1071.2|1073.2|1071.2|1072.6|1070.6|246
1737018600000|2025-01-16 09:10:00|1073|1071|1073.4|1071.4|1073.4|1071.4|1073|1071|157
1737018900000|2025-01-16 09:15:00|1073.3|1071.3|1073.1|1071.1|1073.3|1071.3|1072.9|1070.9|96
1737019200000|2025-01-16 09:20:00|1073.2|1071.2|1072.9|1070.9|1073.3|1071.3|1072.9|1070.9|116
1737019500000|2025-01-16 09:25:00|1072.8|1070.8|1070.6|1068.6|1072.9|1070.9|1070.6|1068.6|686
1737019800000|2025-01-16 09:30:00|1070.7|1068.7|1069.7|1067.7|1070.8|1068.8|1069|1067|370
1737020100000|2025-01-16 09:35:00|1069.6|1067.6|1069.7|1067.7|1069.9|1067.9|1069|1067|149
1737020400000|2025-01-16 09:40:00|1069.6|1067.6|1069.3|1067.3|1069.7|1067.7|1068.9|1066.9|82
1737020700000|2025-01-16 09:45:00|1069.2|1067.2|1069.5|1067.5|1069.7|1067.7|1069.2|1067.2|121
1737021000000|2025-01-16 09:50:00|1069.6|1067.6|1070.4|1068.4|1070.4|1068.4|1069.4|1067.4|138
1737021300000|2025-01-16 09:55:00|1070.5|1068.5|1070.2|1068.2|1070.9|1068.9|1070.1|1068.1|258
1737021600000|2025-01-16 10:00:00|1070.1|1068.1|1069.9|1067.9|1070.2|1068.2|1069.6|1067.6|417
1737021900000|2025-01-16 10:05:00|1070|1068|1069.8|1067.8|1070|1068|1069.2|1067.2|35
1737022200000|2025-01-16 10:10:00|1069.7|1067.7|1070.8|1068.8|1070.8|1068.8|1069.7|1067.7|35
1737022500000|2025-01-16 10:15:00|1070.7|1068.7|1071.2|1069.2|1071.2|1069.2|1070.6|1068.6|76
1737022800000|2025-01-16 10:20:00|1071.1|1069.1|1071.3|1069.3|1071.4|1069.4|1071.1|1069.1|54
1737023100000|2025-01-16 10:25:00|1071.2|1069.2|1071.5|1069.5|1071.6|1069.6|1071.1|1069.1|52
1737023400000|2025-01-16 10:30:00|1071.2|1069.2|1071.6|1069.6|1071.7|1069.7|1071.2|1069.2|26
1737023700000|2025-01-16 10:35:00|1071.7|1069.7|1071.9|1069.9|1072|1070|1071.7|1069.7|55
1737024000000|2025-01-16 10:40:00|1071.4|1069.4|1071.3|1069.3|1071.7|1069.7|1071.3|1069.3|27
1737024300000|2025-01-16 10:45:00|1071.6|1069.6|1071.6|1069.6|1071.9|1069.9|1071.6|1069.6|41
1737024600000|2025-01-16 10:50:00|1071.7|1069.7|1071.6|1069.6|1071.7|1069.7|1071.6|1069.6|16
1737024900000|2025-01-16 10:55:00|1071.7|1069.7|1071.2|1069.2|1071.9|1069.9|1071.2|1069.2|204
1737025200000|2025-01-16 11:00:00|1071.4|1069.4|1071.1|1069.1|1071.4|1069.4|1070.8|1068.8|489
1737025500000|2025-01-16 11:05:00|1071|1069|1071.2|1069.2|1071.3|1069.3|1071|1069|60
1737025800000|2025-01-16 11:10:00|1071.1|1069.1|1071.3|1069.3|1071.4|1069.4|1071|1069|35
1737026100000|2025-01-16 11:15:00|1071.4|1069.4|1071.1|1069.1|1071.6|1069.6|1071.1|1069.1|28
1737026400000|2025-01-16 11:20:00|1071.3|1069.3|1071.3|1069.3|1071.5|1069.5|1071.3|1069.3|59
1737026700000|2025-01-16 11:25:00|1071.4|1069.4|1071.6|1069.6|1071.6|1069.6|1071.2|1069.2|56
1737027000000|2025-01-16 11:30:00|1071.5|1069.5|1071.8|1069.8|1071.9|1069.9|1071.4|1069.4|99
1737027300000|2025-01-16 11:35:00|1071.7|1069.7|1071.4|1069.4|1071.8|1069.8|1071.3|1069.3|56
1737027600000|2025-01-16 11:40:00|1071.3|1069.3|1071.4|1069.4|1071.4|1069.4|1071.1|1069.1|102
1737027900000|2025-01-16 11:45:00|1071.5|1069.5|1071.9|1069.9|1072|1070|1071.5|1069.5|75
1737028200000|2025-01-16 11:50:00|1071.6|1069.6|1071.9|1069.9|1071.9|1069.9|1071.6|1069.6|100
1737028500000|2025-01-16 11:55:00|1072|1070|1070.5|1068.5|1072.1|1070.1|1070.2|1068.2|937
1737028800000|2025-01-16 12:00:00|1070.4|1068.4|1069.5|1067.5|1070.5|1068.5|1069.2|1067.2|1762
1737029100000|2025-01-16 12:05:00|1069.6|1067.6|1069.3|1067.3|1069.8|1067.8|1069.3|1067.3|177
1737029400000|2025-01-16 12:10:00|1069.4|1067.4|1069.6|1067.6|1069.7|1067.7|1069.3|1067.3|68
1737029700000|2025-01-16 12:15:00|1069.5|1067.5|1069.6|1067.6|1069.7|1067.7|1069.4|1067.4|209
1737030000000|2025-01-16 12:20:00|1069.7|1067.7|1069|1067|1069.9|1067.9|1068.9|1066.9|144
1737030300000|2025-01-16 12:25:00|1068.9|1066.9|1069.3|1067.3|1069.5|1067.5|1068.9|1066.9|77
1737030600000|2025-01-16 12:30:00|1069.4|1067.4|1069.6|1067.6|1069.7|1067.7|1069.3|1067.3|123
1737030900000|2025-01-16 12:35:00|1069.7|1067.7|1069.3|1067.3|1069.7|1067.7|1069.3|1067.3|88
1737031200000|2025-01-16 12:40:00|1069.2|1067.2|1069|1067|1069.6|1067.6|1068.9|1066.9|82
1737031500000|2025-01-16 12:45:00|1068.8|1066.8|1069|1067|1069.3|1067.3|1068.8|1066.8|104
1737031800000|2025-01-16 12:50:00|1068.8|1066.8|1068.8|1066.8|1069|1067|1068.7|1066.7|27
1737032100000|2025-01-16 12:55:00|1068.9|1066.9|1068.8|1066.8|1069|1067|1068.5|1066.5|42
1737032400000|2025-01-16 13:00:00|1068.6|1066.6|1068.5|1066.5|1068.7|1066.7|1068.4|1066.4|115
1737032700000|2025-01-16 13:05:00|1068.4|1066.4|1068.4|1066.4|1068.5|1066.5|1067.9|1065.9|108
1737033000000|2025-01-16 13:10:00|1068.5|1066.5|1069.1|1067.1|1069.3|1067.3|1068.5|1066.5|207
1737033300000|2025-01-16 13:15:00|1069.2|1067.2|1069.1|1067.1|1069.5|1067.5|1069|1067|294
1737033600000|2025-01-16 13:20:00|1069|1067|1069.9|1067.9|1070|1068|1068.9|1066.9|199
1737033900000|2025-01-16 13:25:00|1069.8|1067.8|1069.2|1067.2|1069.9|1067.9|1068.9|1066.9|189
1737034200000|2025-01-16 13:30:00|1069.3|1067.3|1069.8|1067.8|1070.6|1068.6|1069.1|1067.1|280
1737034500000|2025-01-16 13:35:00|1069.9|1067.9|1069.7|1067.7|1070.1|1068.1|1069.2|1067.2|304
1737034800000|2025-01-16 13:40:00|1069.6|1067.6|1069.8|1067.8|1070.3|1068.3|1069.5|1067.5|180
1737035100000|2025-01-16 13:45:00|1069.7|1067.7|1069.8|1067.8|1070.2|1068.2|1069.6|1067.6|215
1737035400000|2025-01-16 13:50:00|1069.9|1067.9|1070.3|1068.3|1070.4|1068.4|1069.9|1067.9|249
1737035700000|2025-01-16 13:55:00|1070.4|1068.4|1070.2|1068.2|1070.5|1068.5|1069.5|1067.5|247
1737036000000|2025-01-16 14:00:00|1070.1|1068.1|1069.7|1067.7|1070.2|1068.2|1069.7|1067.7|179
1737036300000|2025-01-16 14:05:00|1069.8|1067.8|1069.3|1067.3|1069.9|1067.9|1069.2|1067.2|261
1737036600000|2025-01-16 14:10:00|1069.4|1067.4|1070.1|1068.1|1070.1|1068.1|1069.3|1067.3|394
1737036900000|2025-01-16 14:15:00|1070.2|1068.2|1070.4|1068.4|1070.4|1068.4|1070|1068|158
1737037200000|2025-01-16 14:20:00|1070.5|1068.5|1070.4|1068.4|1070.6|1068.6|1070.2|1068.2|344
1737037500000|2025-01-16 14:25:00|1070.3|1068.3|1069.9|1067.9|1070.4|1068.4|1069.9|1067.9|330
1737037800000|2025-01-16 14:30:00|1069.1|1068.6|1068.3|1067.8|1069.1|1068.6|1067.2|1066.7|4934
1737038100000|2025-01-16 14:35:00|1068.4|1067.9|1068|1067.5|1069.2|1068.7|1067.6|1067.1|1879
1737038400000|2025-01-16 14:40:00|1067.9|1067.4|1067.1|1066.6|1068.2|1067.7|1066.8|1066.3|1460
1737038700000|2025-01-16 14:45:00|1067|1066.5|1066.5|1066|1067|1066.5|1065.5|1065|1498
1737039000000|2025-01-16 14:50:00|1066.6|1066.1|1066.8|1066.3|1067.5|1067|1066.5|1066|766
1737039300000|2025-01-16 14:55:00|1066.7|1066.2|1065.5|1065|1066.9|1066.4|1065.4|1064.9|712
1737039600000|2025-01-16 15:00:00|1065.4|1064.9|1066.6|1066.1|1066.8|1066.3|1064.7|1064.2|1372
1737039900000|2025-01-16 15:05:00|1066.7|1066.2|1067.8|1067.3|1068|1067.5|1066.2|1065.7|2066
1737040200000|2025-01-16 15:10:00|1067.9|1067.4|1066.5|1066|1068.3|1067.8|1066.4|1065.9|1027
1737040500000|2025-01-16 15:15:00|1066.4|1065.9|1067.1|1066.6|1067.2|1066.7|1066.2|1065.7|517
1737040800000|2025-01-16 15:20:00|1067|1066.5|1067.5|1067|1067.5|1067|1066.6|1066.1|605
1737041100000|2025-01-16 15:25:00|1067.4|1066.9|1066.8|1066.3|1067.4|1066.9|1066.7|1066.2|420
1737041400000|2025-01-16 15:30:00|1066.9|1066.4|1067.2|1066.7|1067.8|1067.3|1066.5|1066|762
1737041700000|2025-01-16 15:35:00|1067.3|1066.8|1067.5|1067|1067.6|1067.1|1066.5|1066|702
1737042000000|2025-01-16 15:40:00|1067.6|1067.1|1067|1066.5|1067.6|1067.1|1066.7|1066.2|650
1737042300000|2025-01-16 15:45:00|1066.8|1066.3|1066.2|1065.7|1066.9|1066.4|1065.9|1065.4|376
1737042600000|2025-01-16 15:50:00|1066.3|1065.8|1066.2|1065.7|1066.8|1066.3|1066.1|1065.6|390
1737042900000|2025-01-16 15:55:00|1066.3|1065.8|1067.2|1066.7|1067.2|1066.7|1066.2|1065.7|713
1737043200000|2025-01-16 16:00:00|1067.3|1066.8|1068.1|1067.6|1068.1|1067.6|1067|1066.5|790
1737043500000|2025-01-16 16:05:00|1068|1067.5|1068.6|1068.1|1069|1068.5|1067.5|1067|452
1737043800000|2025-01-16 16:10:00|1068.5|1068|1067.2|1066.7|1068.6|1068.1|1067.1|1066.6|961
1737044100000|2025-01-16 16:15:00|1067.3|1066.8|1067.2|1066.7|1067.6|1067.1|1066.4|1065.9|481
1737044400000|2025-01-16 16:20:00|1067|1066.5|1066.8|1066.3|1067.1|1066.6|1066.2|1065.7|501
1737044700000|2025-01-16 16:25:00|1066.7|1066.2|1067.3|1066.8|1067.5|1067|1066.7|1066.2|595
1737045000000|2025-01-16 16:30:00|1067.2|1066.7|1067.3|1066.8|1067.9|1067.4|1067|1066.5|420
1737045300000|2025-01-16 16:35:00|1067.4|1066.9|1066.6|1066.1|1067.4|1066.9|1066.5|1066|650
1737045600000|2025-01-16 16:40:00|1066.7|1066.2|1066.6|1066.1|1066.9|1066.4|1066|1065.5|492
1737045900000|2025-01-16 16:45:00|1066.7|1066.2|1066.9|1066.4|1067|1066.5|1066.5|1066|382
1737046200000|2025-01-16 16:50:00|1067|1066.5|1066.6|1066.1|1067.1|1066.6|1066.4|1065.9|370
1737046500000|2025-01-16 16:55:00|1066.7|1066.2|1066.8|1066.3|1067|1066.5|1066.6|1066.1|380
1737046800000|2025-01-16 17:00:00|1066.9|1066.4|1067.1|1066.6|1067.2|1066.7|1066.5|1066|302
1737047100000|2025-01-16 17:05:00|1067.2|1066.7|1067.4|1066.9|1067.5|1067|1067|1066.5|355
1737047400000|2025-01-16 17:10:00|1067.3|1066.8|1067.6|1067.1|1067.8|1067.3|1067.2|1066.7|360
1737047700000|2025-01-16 17:15:00|1067.5|1067|1067.3|1066.8|1067.6|1067.1|1066.5|1066|1053
1737048000000|2025-01-16 17:20:00|1067.4|1066.9|1068.3|1067.8|1068.3|1067.8|1067.3|1066.8|297
1737048300000|2025-01-16 17:25:00|1068.2|1067.7|1068.5|1068|1068.7|1068.2|1068.2|1067.7|245
1737048600000|2025-01-16 17:30:00|1068.4|1067.9|1068.1|1067.6|1068.5|1068|1067.9|1067.4|220
1737048900000|2025-01-16 17:35:00|1068|1067.5|1067.6|1067.1|1068|1067.5|1067.5|1067|150
1737049200000|2025-01-16 17:40:00|1067.7|1067.2|1067.6|1067.1|1067.7|1067.2|1067.5|1067|107
1737049500000|2025-01-16 17:45:00|1067.5|1067|1067.3|1066.8|1067.8|1067.3|1067.1|1066.6|323
1737049800000|2025-01-16 17:50:00|1067.2|1066.7|1067|1066.5|1067.2|1066.7|1066.8|1066.3|234
1737050100000|2025-01-16 17:55:00|1067.1|1066.6|1066.8|1066.3|1067.3|1066.8|1066.7|1066.2|201
1737050400000|2025-01-16 18:00:00|1066.7|1066.2|1066.9|1066.4|1066.9|1066.4|1066.6|1066.1|320
1737050700000|2025-01-16 18:05:00|1067|1066.5|1066.8|1066.3|1067|1066.5|1066.6|1066.1|177
1737051000000|2025-01-16 18:10:00|1066.9|1066.4|1066.9|1066.4|1066.9|1066.4|1066.6|1066.1|313
1737051300000|2025-01-16 18:15:00|1067|1066.5|1066.7|1066.2|1067|1066.5|1066.5|1066|184
1737051600000|2025-01-16 18:20:00|1066.8|1066.3|1066.5|1066|1066.9|1066.4|1066.4|1065.9|153
1737051900000|2025-01-16 18:25:00|1066.4|1065.9|1065.7|1065.2|1066.5|1066|1065.5|1065|567
1737052200000|2025-01-16 18:30:00|1065.6|1065.1|1065.4|1064.9|1065.8|1065.3|1065.3|1064.8|551
1737052500000|2025-01-16 18:35:00|1065.3|1064.8|1065.2|1064.7|1065.4|1064.9|1065|1064.5|255
1737052800000|2025-01-16 18:40:00|1065.3|1064.8|1065|1064.5|1065.6|1065.1|1064.8|1064.3|219
1737053100000|2025-01-16 18:45:00|1064.9|1064.4|1064.8|1064.3|1064.9|1064.4|1064.5|1064|302
1737053400000|2025-01-16 18:50:00|1064.9|1064.4|1065.1|1064.6|1065.2|1064.7|1064.4|1063.9|224
1737053700000|2025-01-16 18:55:00|1065.2|1064.7|1064.8|1064.3|1065.2|1064.7|1064.7|1064.2|259
1737054000000|2025-01-16 19:00:00|1064.7|1064.2|1065|1064.5|1065.2|1064.7|1064.4|1063.9|603
1737054300000|2025-01-16 19:05:00|1065.1|1064.6|1065.3|1064.8|1065.6|1065.1|1065.1|1064.6|296
1737054600000|2025-01-16 19:10:00|1065.4|1064.9|1065.7|1065.2|1066|1065.5|1065.4|1064.9|355
1737054900000|2025-01-16 19:15:00|1065.8|1065.3|1065.6|1065.1|1066|1065.5|1065.6|1065.1|247
1737055200000|2025-01-16 19:20:00|1065.5|1065|1065.2|1064.7|1065.7|1065.2|1065.1|1064.6|504
1737055500000|2025-01-16 19:25:00|1065.3|1064.8|1065.7|1065.2|1065.8|1065.3|1065.2|1064.7|406
1737055800000|2025-01-16 19:30:00|1065.6|1065.1|1065.3|1064.8|1065.6|1065.1|1065.1|1064.6|533
1737056100000|2025-01-16 19:35:00|1065.4|1064.9|1065.7|1065.2|1065.8|1065.3|1065.4|1064.9|345
1737056400000|2025-01-16 19:40:00|1065.6|1065.1|1065.6|1065.1|1065.7|1065.2|1065.5|1065|124
1737056700000|2025-01-16 19:45:00|1065.5|1065|1065.8|1065.3|1066|1065.5|1065.5|1065|378
1737057000000|2025-01-16 19:50:00|1065.7|1065.2|1066.1|1065.6|1066.2|1065.7|1065.4|1064.9|405
1737057300000|2025-01-16 19:55:00|1066.2|1065.7|1066.3|1065.8|1066.8|1066.3|1066.2|1065.7|450
1737057600000|2025-01-16 20:00:00|1066.4|1065.9|1066.1|1065.6|1066.5|1066|1066|1065.5|475
1737057900000|2025-01-16 20:05:00|1066.2|1065.7|1066.2|1065.7|1066.3|1065.8|1066.1|1065.6|517
1737058200000|2025-01-16 20:10:00|1066.1|1065.6|1066.1|1065.6|1066.2|1065.7|1065.9|1065.4|635
1737058500000|2025-01-16 20:15:00|1066.2|1065.7|1065.6|1065.1|1066.3|1065.8|1065.6|1065.1|725
1737058800000|2025-01-16 20:20:00|1065.5|1065|1065.5|1065|1065.9|1065.4|1065.4|1064.9|624
1737059100000|2025-01-16 20:25:00|1065.4|1064.9|1065.8|1065.3|1065.8|1065.3|1065.4|1064.9|663
1737059400000|2025-01-16 20:30:00|1065.7|1065.2|1065.7|1065.2|1066.1|1065.6|1065.6|1065.1|482
1737059700000|2025-01-16 20:35:00|1065.6|1065.1|1065.5|1065|1065.9|1065.4|1065.5|1065|730
1737060000000|2025-01-16 20:40:00|1065.6|1065.1|1065.7|1065.2|1066.1|1065.6|1065.6|1065.1|1067
1737060300000|2025-01-16 20:45:00|1065.6|1065.1|1065.5|1065|1065.7|1065.2|1065.3|1064.8|1598
1737060600000|2025-01-16 20:50:00|1065.6|1065.1|1065.2|1064.7|1066|1065.5|1065.2|1064.7|835
1737060900000|2025-01-16 20:55:00|1065.1|1064.6|1063.8|1063.3|1065.2|1064.7|1063.7|1063.2|11848
1737061200000|2025-01-16 21:00:00|1064.4|1062.4|1064.5|1062.5|1064.8|1062.8|1064.2|1062.2|1253
1737061500000|2025-01-16 21:05:00|1064.4|1062.4|1064.2|1062.2|1064.7|1062.7|1064.2|1062.2|278
1737061800000|2025-01-16 21:10:00|1064.1|1062.1|1063.3|1061.3|1064.2|1062.2|1063.2|1061.2|501
1737062100000|2025-01-16 21:15:00|1063.4|1061.4|1063.6|1061.6|1063.8|1061.8|1063.4|1061.4|123
1737062400000|2025-01-16 21:20:00|1063.4|1061.4|1063.1|1061.1|1063.6|1061.6|1063|1061|225
1737062700000|2025-01-16 21:25:00|1063.2|1061.2|1063.3|1061.3|1063.4|1061.4|1063.1|1061.1|253
1737063000000|2025-01-16 21:30:00|1063.4|1061.4|1063.4|1061.4|1063.5|1061.5|1063.2|1061.2|334
1737063300000|2025-01-16 21:35:00|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1063.2|1061.2|170
1737063600000|2025-01-16 21:40:00|1063.4|1061.4|1063.4|1061.4|1063.7|1061.7|1063.4|1061.4|27
1737063900000|2025-01-16 21:45:00|1063.5|1061.5|1063.4|1061.4|1063.6|1061.6|1063.3|1061.3|10
1737064200000|2025-01-16 21:50:00|1063.3|1061.3|1063.6|1061.6|1063.6|1061.6|1063.2|1061.2|20
1737064500000|2025-01-16 21:55:00|1063.7|1061.7|1064.1|1062.1|1064.1|1062.1|1063.5|1061.5|87
1737065400000|2025-01-16 22:10:00|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1
1737068400000|2025-01-16 23:00:00|1064|1062|1064.5|1062.5|1064.7|1062.7|1064|1062|0
1737068700000|2025-01-16 23:05:00|1064.4|1062.4|1064|1062|1064.5|1062.5|1063.9|1061.9|0
1737069000000|2025-01-16 23:10:00|1064.1|1062.1|1064.5|1062.5|1064.5|1062.5|1064|1062|0
1737069300000|2025-01-16 23:15:00|1064.6|1062.6|1064.8|1062.8|1064.9|1062.9|1064.5|1062.5|0
1737069600000|2025-01-16 23:20:00|1064.9|1062.9|1064.7|1062.7|1065|1063|1064.6|1062.6|0
1737069900000|2025-01-16 23:25:00|1064.6|1062.6|1064.7|1062.7|1064.8|1062.8|1064.5|1062.5|0
1737070200000|2025-01-16 23:30:00|1064.8|1062.8|1064.9|1062.9|1064.9|1062.9|1064.6|1062.6|0
1737070500000|2025-01-16 23:35:00|1064.8|1062.8|1064.8|1062.8|1064.9|1062.9|1064.8|1062.8|0
1737070800000|2025-01-16 23:40:00|1064.7|1062.7|1064.9|1062.9|1064.9|1062.9|1064.7|1062.7|0
1737071100000|2025-01-16 23:45:00|1064.8|1062.8|1064.9|1062.9|1065|1063|1064.6|1062.6|0
1737071400000|2025-01-16 23:50:00|1064.8|1062.8|1064.7|1062.7|1064.9|1062.9|1064.7|1062.7|0
1737071700000|2025-01-16 23:55:00|1064.8|1062.8|1065.1|1063.1|1065.1|1063.1|1064.8|1062.8|0
1737072000000|2025-01-17 00:00:00|1065|1063|1065|1063|1065.3|1063.3|1064.9|1062.9|0
1737072300000|2025-01-17 00:05:00|1064.9|1062.9|1065.3|1063.3|1065.3|1063.3|1064.9|1062.9|0
1737072600000|2025-01-17 00:10:00|1065.2|1063.2|1065|1063|1065.3|1063.3|1064.9|1062.9|0
1737072900000|2025-01-17 00:15:00|1064.9|1062.9|1064.8|1062.8|1065|1063|1064.7|1062.7|0
1737073200000|2025-01-17 00:20:00|1064.9|1062.9|1064.9|1062.9|1065|1063|1064.8|1062.8|0
1737073500000|2025-01-17 00:25:00|1064.8|1062.8|1065|1063|1065|1063|1064.8|1062.8|0
1737073800000|2025-01-17 00:30:00|1065.1|1063.1|1065.2|1063.2|1065.2|1063.2|1065|1063|0
1737074100000|2025-01-17 00:35:00|1065.3|1063.3|1065.1|1063.1|1065.3|1063.3|1065.1|1063.1|0
1737074400000|2025-01-17 00:40:00|1065.2|1063.2|1065.2|1063.2|1065.3|1063.3|1065.2|1063.2|0
1737074700000|2025-01-17 00:45:00|1065.3|1063.3|1064.9|1062.9|1065.3|1063.3|1064.9|1062.9|0
1737075000000|2025-01-17 00:50:00|1065|1063|1065.1|1063.1|1065.1|1063.1|1065|1063|0
1737075300000|2025-01-17 00:55:00|1065|1063|1065.2|1063.2|1065.2|1063.2|1065|1063|0
1737075600000|2025-01-17 01:00:00|1064.1|1062.1|1064.4|1062.4|1064.8|1062.8|1063.5|1061.5|274
1737075900000|2025-01-17 01:05:00|1064.5|1062.5|1064|1062|1064.5|1062.5|1063.5|1061.5|206
1737076200000|2025-01-17 01:10:00|1063.9|1061.9|1063.7|1061.7|1064.2|1062.2|1063.6|1061.6|97
1737076500000|2025-01-17 01:15:00|1064.2|1062.2|1064.4|1062.4|1064.5|1062.5|1063.9|1061.9|33
1737076800000|2025-01-17 01:20:00|1064.2|1062.2|1063|1061|1064.2|1062.2|1062.4|1060.4|78
1737077100000|2025-01-17 01:25:00|1063.1|1061.1|1062.8|1060.8|1063.5|1061.5|1062.8|1060.8|31
1737077400000|2025-01-17 01:30:00|1062.7|1060.7|1061.8|1059.8|1063|1061|1061.4|1059.4|91
1737077700000|2025-01-17 01:35:00|1062|1060|1061.2|1059.2|1062|1060|1061.2|1059.2|112
1737078000000|2025-01-17 01:40:00|1060.8|1058.8|1061.6|1059.6|1061.6|1059.6|1060.2|1058.2|63
1737078300000|2025-01-17 01:45:00|1061.5|1059.5|1062.2|1060.2|1062.2|1060.2|1061.5|1059.5|53
1737078600000|2025-01-17 01:50:00|1062.3|1060.3|1062.8|1060.8|1063.2|1061.2|1062.3|1060.3|95
1737078900000|2025-01-17 01:55:00|1062.6|1060.6|1062.2|1060.2|1063|1061|1062.2|1060.2|42
1737079200000|2025-01-17 02:00:00|1062.5|1060.5|1064.8|1062.8|1064.8|1062.8|1062.5|1060.5|82
1737079500000|2025-01-17 02:05:00|1064.9|1062.9|1064.4|1062.4|1065|1063|1064.3|1062.3|21
1737079800000|2025-01-17 02:10:00|1064.2|1062.2|1064.6|1062.6|1064.6|1062.6|1064.2|1062.2|4
1737080100000|2025-01-17 02:15:00|1064.5|1062.5|1064.7|1062.7|1064.7|1062.7|1064.4|1062.4|6
1737080400000|2025-01-17 02:20:00|1065.1|1063.1|1065.3|1063.3|1065.5|1063.5|1065|1063|11
1737080700000|2025-01-17 02:25:00|1065.2|1063.2|1063.4|1061.4|1065.2|1063.2|1063.4|1061.4|36
1737081000000|2025-01-17 02:30:00|1063.2|1061.2|1063.5|1061.5|1063.5|1061.5|1063.2|1061.2|27
1737081300000|2025-01-17 02:35:00|1063.4|1061.4|1062.4|1060.4|1063.7|1061.7|1062.2|1060.2|61
1737081600000|2025-01-17 02:40:00|1062.3|1060.3|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|4
1737081900000|2025-01-17 02:45:00|1062.1|1060.1|1061.9|1059.9|1062.5|1060.5|1061.8|1059.8|56
1737082200000|2025-01-17 02:50:00|1061.8|1059.8|1062.9|1060.9|1062.9|1060.9|1061.8|1059.8|171
1737082500000|2025-01-17 02:55:00|1062.8|1060.8|1062.5|1060.5|1063.1|1061.1|1062.5|1060.5|65
1737082800000|2025-01-17 03:00:00|1062.6|1060.6|1063.1|1061.1|1063.3|1061.3|1062.5|1060.5|68
1737083100000|2025-01-17 03:05:00|1062.8|1060.8|1063.7|1061.7|1063.7|1061.7|1062.8|1060.8|48
1737083400000|2025-01-17 03:10:00|1063.8|1061.8|1063.2|1061.2|1063.8|1061.8|1063.2|1061.2|21
1737083700000|2025-01-17 03:15:00|1062.9|1060.9|1062.9|1060.9|1062.9|1060.9|1062.6|1060.6|9
1737084000000|2025-01-17 03:20:00|1063|1061|1063.5|1061.5|1063.5|1061.5|1063|1061|10
1737084300000|2025-01-17 03:25:00|1063.2|1061.2|1064.1|1062.1|1064.1|1062.1|1063.2|1061.2|24
1737084600000|2025-01-17 03:30:00|1064.3|1062.3|1065.1|1063.1|1066.1|1064.1|1064.3|1062.3|36
1737084900000|2025-01-17 03:35:00|1065.6|1063.6|1065.6|1063.6|1065.9|1063.9|1065.6|1063.6|43
1737085200000|2025-01-17 03:40:00|1065.2|1063.2|1065.1|1063.1|1065.3|1063.3|1065|1063|18
1737085500000|2025-01-17 03:45:00|1065.2|1063.2|1065|1063|1065.2|1063.2|1065|1063|32
1737085800000|2025-01-17 03:50:00|1064.8|1062.8|1064.7|1062.7|1064.8|1062.8|1064.7|1062.7|5
1737086100000|2025-01-17 03:55:00|1064.6|1062.6|1065.6|1063.6|1065.6|1063.6|1064.6|1062.6|24
1737086400000|2025-01-17 04:00:00|1065.7|1063.7|1065.7|1063.7|1066|1064|1065.7|1063.7|18
1737086700000|2025-01-17 04:05:00|1065.6|1063.6|1065.6|1063.6|1065.6|1063.6|1065.6|1063.6|16
1737087000000|2025-01-17 04:10:00|1065.4|1063.4|1065.3|1063.3|1065.5|1063.5|1065.3|1063.3|12
1737087300000|2025-01-17 04:15:00|1065.5|1063.5|1065.6|1063.6|1065.7|1063.7|1065.5|1063.5|21
1737087600000|2025-01-17 04:20:00|1065.7|1063.7|1066.1|1064.1|1066.1|1064.1|1065.7|1063.7|16
1737087900000|2025-01-17 04:25:00|1066|1064|1066.3|1064.3|1066.3|1064.3|1066|1064|31
1737088200000|2025-01-17 04:30:00|1066.4|1064.4|1066.1|1064.1|1066.4|1064.4|1066|1064|53
1737088500000|2025-01-17 04:35:00|1066|1064|1066.2|1064.2|1066.2|1064.2|1066|1064|24
1737088800000|2025-01-17 04:40:00|1066.3|1064.3|1065.6|1063.6|1066.3|1064.3|1065.5|1063.5|43
1737089100000|2025-01-17 04:45:00|1065.3|1063.3|1065.3|1063.3|1065.4|1063.4|1065.3|1063.3|4
1737089400000|2025-01-17 04:50:00|1065.5|1063.5|1065.6|1063.6|1065.6|1063.6|1065.5|1063.5|4
1737089700000|2025-01-17 04:55:00|1065.5|1063.5|1065.5|1063.5|1065.6|1063.6|1065.5|1063.5|4
1737090000000|2025-01-17 05:00:00|1065.6|1063.6|1065.4|1063.4|1066.1|1064.1|1065.1|1063.1|38
1737090300000|2025-01-17 05:05:00|1065.8|1063.8|1065.3|1063.3|1065.8|1063.8|1065.2|1063.2|8
1737090600000|2025-01-17 05:10:00|1065|1063|1065.4|1063.4|1065.4|1063.4|1065|1063|4
1737090900000|2025-01-17 05:15:00|1065.1|1063.1|1065.8|1063.8|1066.1|1064.1|1065.1|1063.1|15
1737091200000|2025-01-17 05:20:00|1065.6|1063.6|1065.6|1063.6|1065.6|1063.6|1065|1063|27
1737091500000|2025-01-17 05:25:00|1065.8|1063.8|1065.4|1063.4|1065.8|1063.8|1064.6|1062.6|131
1737091800000|2025-01-17 05:30:00|1065.5|1063.5|1066.4|1064.4|1066.4|1064.4|1065.5|1063.5|19
1737092100000|2025-01-17 05:35:00|1066.2|1064.2|1066|1064|1066.2|1064.2|1065.9|1063.9|18
1737092400000|2025-01-17 05:40:00|1065.4|1063.4|1065.1|1063.1|1065.5|1063.5|1065.1|1063.1|26
1737092700000|2025-01-17 05:45:00|1065.2|1063.2|1065.5|1063.5|1065.7|1063.7|1065.2|1063.2|19
1737093000000|2025-01-17 05:50:00|1065.6|1063.6|1065.7|1063.7|1065.9|1063.9|1065.6|1063.6|24
1737093300000|2025-01-17 05:55:00|1065.8|1063.8|1066.1|1064.1|1066.2|1064.2|1065.7|1063.7|25
1737093600000|2025-01-17 06:00:00|1066|1064|1066.5|1064.5|1066.5|1064.5|1066|1064|37
1737093900000|2025-01-17 06:05:00|1066.6|1064.6|1066.8|1064.8|1066.8|1064.8|1066.5|1064.5|13
1737094200000|2025-01-17 06:10:00|1066.4|1064.4|1066.3|1064.3|1066.5|1064.5|1066.3|1064.3|9
1737094500000|2025-01-17 06:15:00|1066.2|1064.2|1065.9|1063.9|1066.3|1064.3|1065.9|1063.9|11
1737094800000|2025-01-17 06:20:00|1065.8|1063.8|1065.6|1063.6|1065.8|1063.8|1065.2|1063.2|35
1737095100000|2025-01-17 06:25:00|1065.7|1063.7|1065|1063|1065.8|1063.8|1065|1063|154
1737095400000|2025-01-17 06:30:00|1065.1|1063.1|1065.3|1063.3|1065.7|1063.7|1065.1|1063.1|29
1737095700000|2025-01-17 06:35:00|1064.9|1062.9|1065.5|1063.5|1065.5|1063.5|1064.9|1062.9|14
1737096000000|2025-01-17 06:40:00|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.1|1063.1|27
1737096300000|2025-01-17 06:45:00|1065.2|1063.2|1066.1|1064.1|1066.1|1064.1|1065.2|1063.2|55
1737096600000|2025-01-17 06:50:00|1066|1064|1065.8|1063.8|1066.1|1064.1|1065.7|1063.7|39
1737096900000|2025-01-17 06:55:00|1065.7|1063.7|1065.8|1063.8|1066|1064|1065.7|1063.7|31
1737097200000|2025-01-17 07:00:00|1066|1064|1066.1|1064.1|1066.3|1064.3|1065.8|1063.8|78
1737097500000|2025-01-17 07:05:00|1066|1064|1066.5|1064.5|1066.5|1064.5|1065.9|1063.9|39
1737097800000|2025-01-17 07:10:00|1066.2|1064.2|1066.7|1064.7|1066.7|1064.7|1066|1064|58
1737098100000|2025-01-17 07:15:00|1066.6|1064.6|1066.4|1064.4|1066.6|1064.6|1066.1|1064.1|185
1737098400000|2025-01-17 07:20:00|1066.5|1064.5|1067|1065|1067.1|1065.1|1066.5|1064.5|74
1737098700000|2025-01-17 07:25:00|1066.8|1064.8|1066.7|1064.7|1067.1|1065.1|1066.7|1064.7|167
1737099000000|2025-01-17 07:30:00|1066.6|1064.6|1066.5|1064.5|1066.8|1064.8|1066.5|1064.5|35
1737099300000|2025-01-17 07:35:00|1066.4|1064.4|1066.5|1064.5|1066.5|1064.5|1066|1064|54
1737099600000|2025-01-17 07:40:00|1066.6|1064.6|1066.4|1064.4|1066.7|1064.7|1066.3|1064.3|22
1737099900000|2025-01-17 07:45:00|1066.3|1064.3|1066.8|1064.8|1066.8|1064.8|1066.3|1064.3|39
1737100200000|2025-01-17 07:50:00|1066.7|1064.7|1066.9|1064.9|1067.2|1065.2|1066.5|1064.5|72
1737100500000|2025-01-17 07:55:00|1066.7|1064.7|1067.2|1065.2|1067.2|1065.2|1066.6|1064.6|112
1737100800000|2025-01-17 08:00:00|1067.1|1065.1|1067.8|1065.8|1067.9|1065.9|1067.1|1065.1|385
1737101100000|2025-01-17 08:05:00|1067.7|1065.7|1067.8|1065.8|1068|1066|1067.6|1065.6|307
1737101400000|2025-01-17 08:10:00|1067.7|1065.7|1068|1066|1068.1|1066.1|1067.1|1065.1|153
1737101700000|2025-01-17 08:15:00|1067.9|1065.9|1067.8|1065.8|1067.9|1065.9|1067.7|1065.7|31
1737102000000|2025-01-17 08:20:00|1067.7|1065.7|1067|1065|1067.7|1065.7|1067|1065|113
1737102300000|2025-01-17 08:25:00|1067.1|1065.1|1067.4|1065.4|1067.6|1065.6|1067|1065|125
1737102600000|2025-01-17 08:30:00|1067.3|1065.3|1067.9|1065.9|1067.9|1065.9|1067.2|1065.2|140
1737102900000|2025-01-17 08:35:00|1067.8|1065.8|1067.6|1065.6|1067.8|1065.8|1067.4|1065.4|63
1737103200000|2025-01-17 08:40:00|1067.5|1065.5|1067.6|1065.6|1067.8|1065.8|1067.5|1065.5|39
1737103500000|2025-01-17 08:45:00|1067.8|1065.8|1067.6|1065.6|1067.8|1065.8|1067.6|1065.6|8
1737103800000|2025-01-17 08:50:00|1067.5|1065.5|1068.2|1066.2|1068.2|1066.2|1067.5|1065.5|114
1737104100000|2025-01-17 08:55:00|1068.3|1066.3|1068.9|1066.9|1068.9|1066.9|1068.2|1066.2|156
1737104400000|2025-01-17 09:00:00|1069|1067|1069.3|1067.3|1069.7|1067.7|1068.8|1066.8|133
1737104700000|2025-01-17 09:05:00|1069.4|1067.4|1069.8|1067.8|1069.8|1067.8|1069.3|1067.3|77
1737105000000|2025-01-17 09:10:00|1069.7|1067.7|1069.8|1067.8|1070.1|1068.1|1069.6|1067.6|73
1737105300000|2025-01-17 09:15:00|1069.7|1067.7|1070|1068|1070.2|1068.2|1069.7|1067.7|101
1737105600000|2025-01-17 09:20:00|1069.9|1067.9|1069.7|1067.7|1070.1|1068.1|1069.7|1067.7|91
1737105900000|2025-01-17 09:25:00|1069.8|1067.8|1070.2|1068.2|1070.3|1068.3|1069.8|1067.8|181
1737106200000|2025-01-17 09:30:00|1070.1|1068.1|1070|1068|1070.1|1068.1|1069.9|1067.9|216
1737106500000|2025-01-17 09:35:00|1069.9|1067.9|1069.4|1067.4|1069.9|1067.9|1069.3|1067.3|145
1737106800000|2025-01-17 09:40:00|1069.5|1067.5|1069.5|1067.5|1069.7|1067.7|1069.4|1067.4|152
1737107100000|2025-01-17 09:45:00|1069.4|1067.4|1069.4|1067.4|1069.6|1067.6|1069.2|1067.2|222
1737107400000|2025-01-17 09:50:00|1069.5|1067.5|1068.7|1066.7|1069.5|1067.5|1068.4|1066.4|547
1737107700000|2025-01-17 09:55:00|1068.8|1066.8|1068.5|1066.5|1068.8|1066.8|1068.4|1066.4|92
1737108000000|2025-01-17 10:00:00|1068.6|1066.6|1068.5|1066.5|1068.6|1066.6|1068.2|1066.2|63
1737108300000|2025-01-17 10:05:00|1068.4|1066.4|1068.9|1066.9|1068.9|1066.9|1068.3|1066.3|92
1737108600000|2025-01-17 10:10:00|1068.8|1066.8|1068.8|1066.8|1069|1067|1068.5|1066.5|17
1737108900000|2025-01-17 10:15:00|1068.7|1066.7|1068.7|1066.7|1068.8|1066.8|1068.6|1066.6|12
1737109200000|2025-01-17 10:20:00|1068.6|1066.6|1068.9|1066.9|1068.9|1066.9|1068.5|1066.5|36
1737109500000|2025-01-17 10:25:00|1069|1067|1069.3|1067.3|1069.5|1067.5|1069|1067|210
1737109800000|2025-01-17 10:30:00|1069.2|1067.2|1069.1|1067.1|1069.3|1067.3|1068.7|1066.7|236
1737110100000|2025-01-17 10:35:00|1069|1067|1068.8|1066.8|1069|1067|1068.8|1066.8|81
1737110400000|2025-01-17 10:40:00|1068.7|1066.7|1069|1067|1069.1|1067.1|1068.7|1066.7|18
1737110700000|2025-01-17 10:45:00|1069.1|1067.1|1069.3|1067.3|1069.4|1067.4|1069.1|1067.1|40
1737111000000|2025-01-17 10:50:00|1069.2|1067.2|1068.9|1066.9|1069.2|1067.2|1068.6|1066.6|61
1737111300000|2025-01-17 10:55:00|1068.8|1066.8|1068.8|1066.8|1068.9|1066.9|1068.8|1066.8|98
1737111600000|2025-01-17 11:00:00|1069.1|1067.1|1068.8|1066.8|1069.2|1067.2|1068.8|1066.8|22
1737111900000|2025-01-17 11:05:00|1068.9|1066.9|1069|1067|1069.1|1067.1|1068.9|1066.9|14
1737112200000|2025-01-17 11:10:00|1069.1|1067.1|1069.3|1067.3|1069.3|1067.3|1069|1067|46
1737112500000|2025-01-17 11:15:00|1069.4|1067.4|1069.7|1067.7|1069.7|1067.7|1069.3|1067.3|26
1737112800000|2025-01-17 11:20:00|1069.6|1067.6|1069|1067|1069.6|1067.6|1069|1067|42
1737113100000|2025-01-17 11:25:00|1068.9|1066.9|1069|1067|1069|1067|1068.8|1066.8|14
1737113400000|2025-01-17 11:30:00|1069.1|1067.1|1069.1|1067.1|1069.3|1067.3|1069|1067|13
1737113700000|2025-01-17 11:35:00|1069|1067|1069.2|1067.2|1069.2|1067.2|1068.9|1066.9|31
1737114000000|2025-01-17 11:40:00|1069.1|1067.1|1069|1067|1069.2|1067.2|1069|1067|9
1737114300000|2025-01-17 11:45:00|1068.9|1066.9|1068.6|1066.6|1069|1067|1068.6|1066.6|48
1737114600000|2025-01-17 11:50:00|1068.7|1066.7|1068.3|1066.3|1068.7|1066.7|1068.1|1066.1|99
1737114900000|2025-01-17 11:55:00|1068.2|1066.2|1068.1|1066.1|1068.2|1066.2|1067.8|1065.8|116
1737115200000|2025-01-17 12:00:00|1068|1066|1068|1066|1068.2|1066.2|1067.8|1065.8|165
1737115500000|2025-01-17 12:05:00|1067.9|1065.9|1068.2|1066.2|1068.3|1066.3|1067.8|1065.8|84
1737115800000|2025-01-17 12:10:00|1068.3|1066.3|1068|1066|1068.4|1066.4|1067.9|1065.9|609
1737116100000|2025-01-17 12:15:00|1067.9|1065.9|1067.9|1065.9|1068|1066|1067.6|1065.6|175
1737116400000|2025-01-17 12:20:00|1067.8|1065.8|1067.7|1065.7|1068.1|1066.1|1067.5|1065.5|580
1737116700000|2025-01-17 12:25:00|1067.8|1065.8|1067.6|1065.6|1067.9|1065.9|1067.5|1065.5|202
1737117000000|2025-01-17 12:30:00|1067.5|1065.5|1067.1|1065.1|1067.6|1065.6|1067|1065|312
1737117300000|2025-01-17 12:35:00|1067.2|1065.2|1067|1065|1067.3|1065.3|1067|1065|107
1737117600000|2025-01-17 12:40:00|1066.9|1064.9|1066.9|1064.9|1067|1065|1066.8|1064.8|362
1737117900000|2025-01-17 12:45:00|1066.8|1064.8|1067.2|1065.2|1067.2|1065.2|1066.7|1064.7|141
1737118200000|2025-01-17 12:50:00|1067.3|1065.3|1067.3|1065.3|1067.5|1065.5|1067.2|1065.2|146
1737118500000|2025-01-17 12:55:00|1067.2|1065.2|1067.4|1065.4|1067.5|1065.5|1067.2|1065.2|220
1737118800000|2025-01-17 13:00:00|1067.5|1065.5|1067.5|1065.5|1067.8|1065.8|1067.4|1065.4|271
1737119100000|2025-01-17 13:05:00|1067.6|1065.6|1067.8|1065.8|1067.8|1065.8|1067.4|1065.4|308
1737119400000|2025-01-17 13:10:00|1067.7|1065.7|1067.7|1065.7|1067.9|1065.9|1067.5|1065.5|263
1737119700000|2025-01-17 13:15:00|1067.6|1065.6|1066.8|1064.8|1067.6|1065.6|1066.7|1064.7|386
1737120000000|2025-01-17 13:20:00|1066.7|1064.7|1067|1065|1067.3|1065.3|1066.7|1064.7|248
1737120300000|2025-01-17 13:25:00|1066.9|1064.9|1066.9|1064.9|1067.3|1065.3|1066.7|1064.7|122
1737120600000|2025-01-17 13:30:00|1066.7|1064.7|1068.9|1066.9|1068.9|1066.9|1066.7|1064.7|1549
1737120900000|2025-01-17 13:35:00|1069|1067|1068.7|1066.7|1069|1067|1067.5|1065.5|783
1737121200000|2025-01-17 13:40:00|1068.6|1066.6|1068.7|1066.7|1068.7|1066.7|1068.1|1066.1|156
1737121500000|2025-01-17 13:45:00|1068.6|1066.6|1068.1|1066.1|1068.9|1066.9|1068.1|1066.1|193
1737121800000|2025-01-17 13:50:00|1068|1066|1067.6|1065.6|1068.2|1066.2|1067.6|1065.6|117
1737122100000|2025-01-17 13:55:00|1067.8|1065.8|1068.1|1066.1|1068.2|1066.2|1067.7|1065.7|222
1737122400000|2025-01-17 14:00:00|1068.2|1066.2|1068|1066|1068.3|1066.3|1067.7|1065.7|170
1737122700000|2025-01-17 14:05:00|1068.1|1066.1|1067.9|1065.9|1068.2|1066.2|1067.5|1065.5|381
1737123000000|2025-01-17 14:10:00|1068|1066|1067.6|1065.6|1068.1|1066.1|1067.6|1065.6|95
1737123300000|2025-01-17 14:15:00|1067.7|1065.7|1067.1|1065.1|1067.8|1065.8|1067|1065|294
1737123600000|2025-01-17 14:20:00|1067|1065|1066.9|1064.9|1067.3|1065.3|1066.7|1064.7|302
1737123900000|2025-01-17 14:25:00|1066.8|1064.8|1069.5|1067.5|1069.6|1067.6|1066.7|1064.7|2958
1737124200000|2025-01-17 14:30:00|1068.8|1068.3|1069.2|1068.7|1069.7|1069.2|1066.8|1066.3|4592
1737124500000|2025-01-17 14:35:00|1069.3|1068.8|1069.7|1069.2|1070.4|1069.9|1068.8|1068.3|1972
1737124800000|2025-01-17 14:40:00|1069.8|1069.3|1072.5|1072|1072.8|1072.3|1069.8|1069.3|2444
1737125100000|2025-01-17 14:45:00|1072.6|1072.1|1074|1073.5|1074.1|1073.6|1072.6|1072.1|1588
1737125400000|2025-01-17 14:50:00|1074.1|1073.6|1075|1074.5|1076.2|1075.7|1073.9|1073.4|2606
1737125700000|2025-01-17 14:55:00|1075.1|1074.6|1076.3|1075.8|1076.8|1076.3|1075.1|1074.6|1176
1737126000000|2025-01-17 15:00:00|1076.1|1075.6|1078.5|1078|1078.5|1078|1075.6|1075.1|1889
1737126300000|2025-01-17 15:05:00|1078.6|1078.1|1077.3|1076.8|1079.5|1079|1077.3|1076.8|1184
1737126600000|2025-01-17 15:10:00|1077.5|1077|1077|1076.5|1078.5|1078|1076.9|1076.4|562
1737126900000|2025-01-17 15:15:00|1077.1|1076.6|1076.1|1075.6|1077.1|1076.6|1076.1|1075.6|270
1737127200000|2025-01-17 15:20:00|1076|1075.5|1074.7|1074.2|1076|1075.5|1074.3|1073.8|522
1737127500000|2025-01-17 15:25:00|1074.6|1074.1|1075.8|1075.3|1075.8|1075.3|1074.5|1074|484
1737127800000|2025-01-17 15:30:00|1075.7|1075.2|1074.9|1074.4|1076.1|1075.6|1074.9|1074.4|567
1737128100000|2025-01-17 15:35:00|1075|1074.5|1074.8|1074.3|1075|1074.5|1074.4|1073.9|819
1737128400000|2025-01-17 15:40:00|1074.9|1074.4|1074.9|1074.4|1075|1074.5|1074.1|1073.6|653
1737128700000|2025-01-17 15:45:00|1075|1074.5|1075.9|1075.4|1075.9|1075.4|1074.9|1074.4|1244
1737129000000|2025-01-17 15:50:00|1076|1075.5|1075.8|1075.3|1076|1075.5|1075.5|1075|387
1737129300000|2025-01-17 15:55:00|1075.7|1075.2|1077.3|1076.8|1077.4|1076.9|1075.7|1075.2|1114
1737129600000|2025-01-17 16:00:00|1077.2|1076.7|1076.2|1075.7|1077.2|1076.7|1075.9|1075.4|507
1737129900000|2025-01-17 16:05:00|1076.3|1075.8|1075.7|1075.2|1076.3|1075.8|1075.3|1074.8|243
1737130200000|2025-01-17 16:10:00|1075.6|1075.1|1075.7|1075.2|1075.8|1075.3|1075.2|1074.7|326
1737130500000|2025-01-17 16:15:00|1075.8|1075.3|1075.4|1074.9|1075.8|1075.3|1075.3|1074.8|317
1737130800000|2025-01-17 16:20:00|1075.5|1075|1075.8|1075.3|1075.9|1075.4|1075.4|1074.9|311
1737131100000|2025-01-17 16:25:00|1075.9|1075.4|1075.4|1074.9|1076|1075.5|1075.4|1074.9|945
1737131400000|2025-01-17 16:30:00|1075.5|1075|1075.5|1075|1075.8|1075.3|1075.1|1074.6|1133
1737131700000|2025-01-17 16:35:00|1075.6|1075.1|1075.7|1075.2|1076|1075.5|1075.6|1075.1|482
1737132000000|2025-01-17 16:40:00|1075.6|1075.1|1076.4|1075.9|1076.4|1075.9|1075.5|1075|199
1737132300000|2025-01-17 16:45:00|1076.5|1076|1076|1075.5|1076.5|1076|1075.7|1075.2|305
1737132600000|2025-01-17 16:50:00|1076.1|1075.6|1076|1075.5|1076.2|1075.7|1075.8|1075.3|427
1737132900000|2025-01-17 16:55:00|1075.9|1075.4|1076|1075.5|1076.1|1075.6|1075.4|1074.9|723
1737133200000|2025-01-17 17:00:00|1075.9|1075.4|1075.6|1075.1|1076.1|1075.6|1075.4|1074.9|505
1737133500000|2025-01-17 17:05:00|1075.5|1075|1075.6|1075.1|1075.6|1075.1|1075.3|1074.8|111
1737133800000|2025-01-17 17:10:00|1075.5|1075|1076|1075.5|1076|1075.5|1075.3|1074.8|316
1737134100000|2025-01-17 17:15:00|1076.1|1075.6|1075.9|1075.4|1076.1|1075.6|1075.5|1075|146
1737134400000|2025-01-17 17:20:00|1075.8|1075.3|1075.5|1075|1075.8|1075.3|1075.4|1074.9|172
1737134700000|2025-01-17 17:25:00|1075.6|1075.1|1075.6|1075.1|1075.8|1075.3|1075.3|1074.8|838
1737135000000|2025-01-17 17:30:00|1075.5|1075|1075.2|1074.7|1075.7|1075.2|1075.2|1074.7|430
1737135300000|2025-01-17 17:35:00|1075.3|1074.8|1074.8|1074.3|1075.4|1074.9|1074.8|1074.3|184
1737135600000|2025-01-17 17:40:00|1074.7|1074.2|1074.7|1074.2|1074.7|1074.2|1074|1073.5|311
1737135900000|2025-01-17 17:45:00|1074.6|1074.1|1074.5|1074|1074.6|1074.1|1074.4|1073.9|229
1737136200000|2025-01-17 17:50:00|1074.6|1074.1|1074.4|1073.9|1074.8|1074.3|1074.2|1073.7|345
1737136500000|2025-01-17 17:55:00|1074.3|1073.8|1074.3|1073.8|1074.6|1074.1|1074|1073.5|455
1737136800000|2025-01-17 18:00:00|1074.2|1073.7|1074|1073.5|1074.3|1073.8|1073.9|1073.4|350
1737137100000|2025-01-17 18:05:00|1074.1|1073.6|1073.2|1072.7|1074.1|1073.6|1073.2|1072.7|398
1737137400000|2025-01-17 18:10:00|1073.3|1072.8|1073.5|1073|1073.6|1073.1|1073.2|1072.7|259
1737137700000|2025-01-17 18:15:00|1073.6|1073.1|1074.1|1073.6|1074.1|1073.6|1073.6|1073.1|364
1737138000000|2025-01-17 18:20:00|1074.2|1073.7|1074.4|1073.9|1074.6|1074.1|1074.2|1073.7|282
1737138300000|2025-01-17 18:25:00|1074.5|1074|1073.8|1073.3|1074.5|1074|1073.8|1073.3|361
1737138600000|2025-01-17 18:30:00|1073.9|1073.4|1073.6|1073.1|1073.9|1073.4|1073.4|1072.9|272
1737138900000|2025-01-17 18:35:00|1073.5|1073|1074.1|1073.6|1074.2|1073.7|1073.5|1073|160
1737139200000|2025-01-17 18:40:00|1074|1073.5|1074|1073.5|1074|1073.5|1073.8|1073.3|133
1737139500000|2025-01-17 18:45:00|1074.1|1073.6|1074.3|1073.8|1074.7|1074.2|1074.1|1073.6|257
1737139800000|2025-01-17 18:50:00|1074.4|1073.9|1074|1073.5|1074.4|1073.9|1073.8|1073.3|94
1737140100000|2025-01-17 18:55:00|1073.9|1073.4|1074.2|1073.7|1074.2|1073.7|1073.8|1073.3|187
1737140400000|2025-01-17 19:00:00|1074.1|1073.6|1074.3|1073.8|1074.6|1074.1|1074.1|1073.6|201
1737140700000|2025-01-17 19:05:00|1074.2|1073.7|1074.2|1073.7|1074.4|1073.9|1073.9|1073.4|143
1737141000000|2025-01-17 19:10:00|1074.1|1073.6|1074.2|1073.7|1074.3|1073.8|1074.1|1073.6|112
1737141300000|2025-01-17 19:15:00|1074.1|1073.6|1073.6|1073.1|1074.2|1073.7|1073.5|1073|141
1737141600000|2025-01-17 19:20:00|1073.7|1073.2|1074.2|1073.7|1074.2|1073.7|1073.7|1073.2|133
1737141900000|2025-01-17 19:25:00|1074.1|1073.6|1074|1073.5|1074.1|1073.6|1073.9|1073.4|131
1737142200000|2025-01-17 19:30:00|1073.9|1073.4|1073.8|1073.3|1073.9|1073.4|1073.4|1072.9|566
1737142500000|2025-01-17 19:35:00|1073.7|1073.2|1073.8|1073.3|1074.1|1073.6|1073.7|1073.2|383
1737142800000|2025-01-17 19:40:00|1073.9|1073.4|1073.8|1073.3|1074.1|1073.6|1073.6|1073.1|242
1737143100000|2025-01-17 19:45:00|1073.9|1073.4|1073.5|1073|1073.9|1073.4|1073.5|1073|185
1737143400000|2025-01-17 19:50:00|1073.4|1072.9|1073.2|1072.7|1073.6|1073.1|1073.2|1072.7|198
1737143700000|2025-01-17 19:55:00|1073.1|1072.6|1073.2|1072.7|1073.4|1072.9|1073|1072.5|289
1737144000000|2025-01-17 20:00:00|1073.1|1072.6|1072.3|1071.8|1073.2|1072.7|1072.3|1071.8|636
1737144300000|2025-01-17 20:05:00|1072.4|1071.9|1072.8|1072.3|1072.8|1072.3|1072.2|1071.7|263
1737144600000|2025-01-17 20:10:00|1072.9|1072.4|1072.6|1072.1|1073|1072.5|1072.6|1072.1|489
1737144900000|2025-01-17 20:15:00|1072.7|1072.2|1073|1072.5|1073|1072.5|1072.5|1072|268
1737145200000|2025-01-17 20:20:00|1073.1|1072.6|1073.1|1072.6|1073.2|1072.7|1073|1072.5|187
1737145500000|2025-01-17 20:25:00|1073|1072.5|1073|1072.5|1073.1|1072.6|1072.7|1072.2|411
1737145800000|2025-01-17 20:30:00|1072.9|1072.4|1073|1072.5|1073.4|1072.9|1072.9|1072.4|445
1737146100000|2025-01-17 20:35:00|1072.9|1072.4|1072.9|1072.4|1073.1|1072.6|1072.7|1072.2|373
1737146400000|2025-01-17 20:40:00|1073|1072.5|1072.7|1072.2|1073|1072.5|1072.2|1071.7|486
1737146700000|2025-01-17 20:45:00|1072.8|1072.3|1072.6|1072.1|1073|1072.5|1072.5|1072|711
1737147000000|2025-01-17 20:50:00|1072.7|1072.2|1072.6|1072.1|1072.8|1072.3|1072.3|1071.8|1631
1737147300000|2025-01-17 20:55:00|1072.5|1072|1072.8|1072.3|1072.8|1072.3|1071.9|1071.4|7664
1737147600000|2025-01-17 21:00:00|1073.5|1071.5|1072.9|1070.9|1073.5|1071.5|1072.7|1070.7|1054
1737147900000|2025-01-17 21:05:00|1073|1071|1073.1|1071.1|1073.3|1071.3|1073|1071|168
1737148200000|2025-01-17 21:10:00|1073|1071|1073.2|1071.2|1073.2|1071.2|1072.9|1070.9|146
1737148500000|2025-01-17 21:15:00|1073.3|1071.3|1073|1071|1073.3|1071.3|1073|1071|44
1737148800000|2025-01-17 21:20:00|1073.1|1071.1|1073.4|1071.4|1073.4|1071.4|1073.1|1071.1|7
1737149100000|2025-01-17 21:25:00|1073.3|1071.3|1073.4|1071.4|1073.4|1071.4|1073.3|1071.3|15
1737149400000|2025-01-17 21:30:00|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|7
1737149700000|2025-01-17 21:35:00|1073.3|1071.3|1073.3|1071.3|1073.4|1071.4|1073.3|1071.3|5
1737150000000|2025-01-17 21:40:00|1073.4|1071.4|1073.5|1071.5|1073.5|1071.5|1073.4|1071.4|53
1737150300000|2025-01-17 21:45:00|1073.6|1071.6|1073.6|1071.6|1073.6|1071.6|1073.5|1071.5|9
1737150600000|2025-01-17 21:50:00|1073.5|1071.5|1073.6|1071.6|1073.6|1071.6|1073.4|1071.4|30
1737150900000|2025-01-17 21:55:00|1073.5|1071.5|1073.8|1071.8|1073.8|1071.8|1073.3|1071.3|98
1737327900000|2025-01-19 23:05:00|1073.6|1071.6|1073.7|1071.7|1073.7|1071.7|1073.3|1071.3|3
1737328200000|2025-01-19 23:10:00|1072.9|1070.9|1072.9|1070.9|1072.9|1070.9|1072.9|1070.9|2
1737329100000|2025-01-19 23:25:00|1073.1|1071.1|1072.8|1070.8|1073.1|1071.1|1072.8|1070.8|2
1737330300000|2025-01-19 23:45:00|1073.5|1071.5|1073.4|1071.4|1074|1072|1073.4|1071.4|73
1737331500000|2025-01-20 00:05:00|1074.9|1072.9|1074.8|1072.8|1074.9|1072.9|1074.7|1072.7|6
1737331800000|2025-01-20 00:10:00|||||||||2
1737332100000|2025-01-20 00:15:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|5
1737332400000|2025-01-20 00:20:00|1075.2|1073.2|1074.5|1072.5|1075.2|1073.2|1074.5|1072.5|16
1737332700000|2025-01-20 00:25:00|1075.1|1073.1|1075.1|1073.1|1075.1|1073.1|1075.1|1073.1|2
1737333000000|2025-01-20 00:30:00|1075.2|1073.2|1075.2|1073.2|1075.2|1073.2|1075.2|1073.2|2
1737333300000|2025-01-20 00:35:00|1075.1|1073.1|1075.2|1073.2|1075.2|1073.2|1075.1|1073.1|2
1737333600000|2025-01-20 00:40:00|1074.6|1072.6|1074.5|1072.5|1074.6|1072.6|1074.5|1072.5|2
1737333900000|2025-01-20 00:45:00|1074.7|1072.7|1075.1|1073.1|1075.1|1073.1|1074.6|1072.6|36
1737334500000|2025-01-20 00:55:00|1075.2|1073.2|1075.2|1073.2|1075.2|1073.2|1075.2|1073.2|2
1737334800000|2025-01-20 01:00:00|1074.9|1072.9|1075.8|1073.8|1075.8|1073.8|1074.3|1072.3|185
1737335100000|2025-01-20 01:05:00|1075.2|1073.2|1075.8|1073.8|1075.9|1073.9|1075|1073|11
1737335400000|2025-01-20 01:10:00|1075.6|1073.6|1075.8|1073.8|1075.8|1073.8|1075.6|1073.6|14
1737335700000|2025-01-20 01:15:00|1075.4|1073.4|1075.2|1073.2|1075.8|1073.8|1074.6|1072.6|29
1737336000000|2025-01-20 01:20:00|1074.4|1072.4|1075|1073|1075.1|1073.1|1074.4|1072.4|6
1737336300000|2025-01-20 01:25:00|1075.4|1073.4|1074.3|1072.3|1075.4|1073.4|1074.3|1072.3|65
1737336600000|2025-01-20 01:30:00|1074.4|1072.4|1075.7|1073.7|1075.7|1073.7|1073.9|1071.9|48
1737336900000|2025-01-20 01:35:00|1076.1|1074.1|1076|1074|1076.9|1074.9|1075.5|1073.5|502
1737337200000|2025-01-20 01:40:00|1076.2|1074.2|1076.4|1074.4|1076.4|1074.4|1075.6|1073.6|24
1737337500000|2025-01-20 01:45:00|1076.6|1074.6|1077.8|1075.8|1078.6|1076.6|1076.6|1074.6|67
1737337800000|2025-01-20 01:50:00|1078|1076|1078.1|1076.1|1078.4|1076.4|1077.6|1075.6|109
1737338100000|2025-01-20 01:55:00|1078|1076|1077.5|1075.5|1078.4|1076.4|1077.5|1075.5|68
1737338400000|2025-01-20 02:00:00|1078|1076|1077.9|1075.9|1078.3|1076.3|1077.6|1075.6|76
1737338700000|2025-01-20 02:05:00|1077.5|1075.5|1077.6|1075.6|1077.8|1075.8|1077.3|1075.3|18
1737339000000|2025-01-20 02:10:00|1078|1076|1078.1|1076.1|1078.3|1076.3|1077.9|1075.9|51
1737339300000|2025-01-20 02:15:00|1078.4|1076.4|1078.8|1076.8|1078.9|1076.9|1078.3|1076.3|19
1737339600000|2025-01-20 02:20:00|1078.3|1076.3|1078.7|1076.7|1078.7|1076.7|1078.3|1076.3|85
1737339900000|2025-01-20 02:25:00|1078.9|1076.9|1079.8|1077.8|1079.8|1077.8|1078.8|1076.8|164
1737340200000|2025-01-20 02:30:00|1079.7|1077.7|1080.3|1078.3|1080.8|1078.8|1079.7|1077.7|63
1737340500000|2025-01-20 02:35:00|1080.2|1078.2|1079.7|1077.7|1080.2|1078.2|1079.7|1077.7|25
1737340800000|2025-01-20 02:40:00|1079.6|1077.6|1079.2|1077.2|1079.6|1077.6|1078.6|1076.6|33
1737341100000|2025-01-20 02:45:00|1079|1077|1079.1|1077.1|1079.1|1077.1|1079|1077|5
1737341400000|2025-01-20 02:50:00|1078.5|1076.5|1078.3|1076.3|1078.5|1076.5|1077.7|1075.7|35
1737341700000|2025-01-20 02:55:00|1078.7|1076.7|1078.5|1076.5|1078.7|1076.7|1078.5|1076.5|15
1737342000000|2025-01-20 03:00:00|1078.3|1076.3|1078.5|1076.5|1078.6|1076.6|1078.3|1076.3|7
1737342300000|2025-01-20 03:05:00|1078.6|1076.6|1079.1|1077.1|1079.1|1077.1|1078.6|1076.6|7
1737342600000|2025-01-20 03:10:00|1079.2|1077.2|1079.4|1077.4|1079.4|1077.4|1079|1077|6
1737342900000|2025-01-20 03:15:00|1079.5|1077.5|1080.1|1078.1|1080.1|1078.1|1079.5|1077.5|57
1737343200000|2025-01-20 03:20:00|1080|1078|1080.5|1078.5|1080.5|1078.5|1080|1078|210
1737343500000|2025-01-20 03:25:00|1080.4|1078.4|1080.9|1078.9|1080.9|1078.9|1080.2|1078.2|105
1737343800000|2025-01-20 03:30:00|1080.8|1078.8|1081.3|1079.3|1081.4|1079.4|1080.8|1078.8|57
1737344100000|2025-01-20 03:35:00|1081.4|1079.4|1081.1|1079.1|1081.6|1079.6|1081.1|1079.1|81
1737344400000|2025-01-20 03:40:00|1081.2|1079.2|1081.2|1079.2|1081.4|1079.4|1081|1079|98
1737344700000|2025-01-20 03:45:00|1081.4|1079.4|1080.6|1078.6|1081.6|1079.6|1080.5|1078.5|88
1737345000000|2025-01-20 03:50:00|1080.7|1078.7|1080.8|1078.8|1081|1079|1080.6|1078.6|51
1737345300000|2025-01-20 03:55:00|1080.7|1078.7|1080.8|1078.8|1080.9|1078.9|1080.7|1078.7|134
1737345600000|2025-01-20 04:00:00|1080.7|1078.7|1080.5|1078.5|1080.7|1078.7|1080.3|1078.3|61
1737345900000|2025-01-20 04:05:00|1080.6|1078.6|1080.2|1078.2|1080.6|1078.6|1080.1|1078.1|53
1737346200000|2025-01-20 04:10:00|1080.4|1078.4|1080.5|1078.5|1080.7|1078.7|1080.4|1078.4|7
1737346500000|2025-01-20 04:15:00|1080.4|1078.4|1080.4|1078.4|1080.4|1078.4|1080.3|1078.3|6
1737346800000|2025-01-20 04:20:00|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1
1737347100000|2025-01-20 04:25:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1079.9|1077.9|87
1737347400000|2025-01-20 04:30:00|1080.4|1078.4|1080.1|1078.1|1080.5|1078.5|1080|1078|30
1737347700000|2025-01-20 04:35:00|1080.2|1078.2|1080.1|1078.1|1080.3|1078.3|1080.1|1078.1|15
1737348000000|2025-01-20 04:40:00|1080|1078|1080.2|1078.2|1080.3|1078.3|1080|1078|11
1737348300000|2025-01-20 04:45:00|1080.4|1078.4|1080.2|1078.2|1080.5|1078.5|1080.2|1078.2|19
1737348600000|2025-01-20 04:50:00|1080.1|1078.1|1080.2|1078.2|1080.2|1078.2|1080.1|1078.1|5
1737348900000|2025-01-20 04:55:00|1080.4|1078.4|1080.8|1078.8|1080.8|1078.8|1080.4|1078.4|2
1737349200000|2025-01-20 05:00:00|1080.7|1078.7|1080.7|1078.7|1080.8|1078.8|1080.2|1078.2|48
1737349500000|2025-01-20 05:05:00|1080.6|1078.6|1080.7|1078.7|1080.8|1078.8|1080.4|1078.4|45
1737349800000|2025-01-20 05:10:00|1080.5|1078.5|1081.1|1079.1|1081.1|1079.1|1080.5|1078.5|10
1737350100000|2025-01-20 05:15:00|1081|1079|1081|1079|1081.1|1079.1|1080.7|1078.7|15
1737350400000|2025-01-20 05:20:00|1080.9|1078.9|1081.6|1079.6|1081.8|1079.8|1080.9|1078.9|17
1737350700000|2025-01-20 05:25:00|1081.7|1079.7|1081|1079|1081.7|1079.7|1080.8|1078.8|29
1737351000000|2025-01-20 05:30:00|1080.9|1078.9|1081.6|1079.6|1081.6|1079.6|1080.9|1078.9|48
1737351300000|2025-01-20 05:35:00|1081.4|1079.4|1081.5|1079.5|1081.8|1079.8|1081.3|1079.3|57
1737351600000|2025-01-20 05:40:00|1081.4|1079.4|1081.3|1079.3|1081.6|1079.6|1081.2|1079.2|41
1737351900000|2025-01-20 05:45:00|1081.5|1079.5|1080.9|1078.9|1081.5|1079.5|1080.9|1078.9|15
1737352200000|2025-01-20 05:50:00|1081.1|1079.1|1080.5|1078.5|1081.2|1079.2|1080.5|1078.5|19
1737352500000|2025-01-20 05:55:00|1080.8|1078.8|1080.6|1078.6|1080.8|1078.8|1080.3|1078.3|13
1737352800000|2025-01-20 06:00:00|1080.7|1078.7|1080.3|1078.3|1080.8|1078.8|1080.3|1078.3|14
1737353100000|2025-01-20 06:05:00|1080|1078|1079.7|1077.7|1080|1078|1079.5|1077.5|42
1737353400000|2025-01-20 06:10:00|1079.4|1077.4|1079.4|1077.4|1079.5|1077.5|1079.4|1077.4|6
1737353700000|2025-01-20 06:15:00|1079.5|1077.5|1079.3|1077.3|1079.5|1077.5|1079.2|1077.2|9
1737354000000|2025-01-20 06:20:00|1079.1|1077.1|1079.1|1077.1|1079.1|1077.1|1078.8|1076.8|14
1737354300000|2025-01-20 06:25:00|1079.3|1077.3|1079.1|1077.1|1079.3|1077.3|1079.1|1077.1|8
1737354600000|2025-01-20 06:30:00|1079.2|1077.2|1078.9|1076.9|1079.5|1077.5|1078.9|1076.9|11
1737354900000|2025-01-20 06:35:00|1078.8|1076.8|1078.6|1076.6|1078.8|1076.8|1078.4|1076.4|57
1737355200000|2025-01-20 06:40:00|1078.3|1076.3|1078.6|1076.6|1078.6|1076.6|1077.9|1075.9|84
1737355500000|2025-01-20 06:45:00|1078.5|1076.5|1079.1|1077.1|1079.2|1077.2|1078.4|1076.4|58
1737355800000|2025-01-20 06:50:00|1079|1077|1079.1|1077.1|1079.4|1077.4|1078.9|1076.9|86
1737356100000|2025-01-20 06:55:00|1079.2|1077.2|1079.3|1077.3|1079.8|1077.8|1079.1|1077.1|101
1737356400000|2025-01-20 07:00:00|1079.4|1077.4|1079.4|1077.4|1079.5|1077.5|1079.1|1077.1|62
1737356700000|2025-01-20 07:05:00|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|1079.2|1077.2|85
1737357000000|2025-01-20 07:10:00|1079.6|1077.6|1079.1|1077.1|1079.6|1077.6|1079.1|1077.1|62
1737357300000|2025-01-20 07:15:00|1079.2|1077.2|1079.2|1077.2|1079.4|1077.4|1079|1077|58
1737357600000|2025-01-20 07:20:00|1079.1|1077.1|1079.4|1077.4|1079.5|1077.5|1079.1|1077.1|87
1737357900000|2025-01-20 07:25:00|1079.3|1077.3|1078.8|1076.8|1079.3|1077.3|1078.7|1076.7|62
1737358200000|2025-01-20 07:30:00|1078.7|1076.7|1078.8|1076.8|1078.8|1076.8|1078.6|1076.6|49
1737358500000|2025-01-20 07:35:00|1078.9|1076.9|1079.4|1077.4|1079.4|1077.4|1078.9|1076.9|72
1737358800000|2025-01-20 07:40:00|1079.3|1077.3|1079.8|1077.8|1079.8|1077.8|1079.2|1077.2|95
1737359100000|2025-01-20 07:45:00|1079.9|1077.9|1079.8|1077.8|1080.1|1078.1|1079.8|1077.8|103
1737359400000|2025-01-20 07:50:00|1079.9|1077.9|1080|1078|1080.3|1078.3|1079.8|1077.8|37
1737359700000|2025-01-20 07:55:00|1079.9|1077.9|1080.5|1078.5|1080.6|1078.6|1079.9|1077.9|129
1737360000000|2025-01-20 08:00:00|1080.4|1078.4|1080.1|1078.1|1080.4|1078.4|1079.8|1077.8|327
1737360300000|2025-01-20 08:05:00|1080.2|1078.2|1080.5|1078.5|1080.6|1078.6|1080.1|1078.1|299
1737360600000|2025-01-20 08:10:00|1080.6|1078.6|1080.2|1078.2|1080.7|1078.7|1080.2|1078.2|204
1737360900000|2025-01-20 08:15:00|1080.1|1078.1|1080|1078|1080.2|1078.2|1079.8|1077.8|96
1737361200000|2025-01-20 08:20:00|1080.1|1078.1|1080|1078|1080.1|1078.1|1079.8|1077.8|90
1737361500000|2025-01-20 08:25:00|1079.9|1077.9|1079.7|1077.7|1080.1|1078.1|1079.4|1077.4|120
1737361800000|2025-01-20 08:30:00|1079.6|1077.6|1079.9|1077.9|1080.1|1078.1|1079.5|1077.5|242
1737362100000|2025-01-20 08:35:00|1080|1078|1080|1078|1080.1|1078.1|1079.8|1077.8|158
1737362400000|2025-01-20 08:40:00|1080.1|1078.1|1080|1078|1080.1|1078.1|1079.7|1077.7|133
1737362700000|2025-01-20 08:45:00|1080.1|1078.1|1079.9|1077.9|1080.2|1078.2|1079.9|1077.9|157
1737363000000|2025-01-20 08:50:00|1080|1078|1080|1078|1080.2|1078.2|1079.9|1077.9|139
1737363300000|2025-01-20 08:55:00|1079.9|1077.9|1079.9|1077.9|1080.1|1078.1|1079.8|1077.8|140
1737363600000|2025-01-20 09:00:00|1079.8|1077.8|1080.2|1078.2|1080.4|1078.4|1079.6|1077.6|274
1737363900000|2025-01-20 09:05:00|1080.1|1078.1|1080.2|1078.2|1080.5|1078.5|1080.1|1078.1|139
1737364200000|2025-01-20 09:10:00|1080.3|1078.3|1079.7|1077.7|1080.3|1078.3|1079.7|1077.7|88
1737364500000|2025-01-20 09:15:00|1079.6|1077.6|1079.6|1077.6|1079.6|1077.6|1079.1|1077.1|326
1737364800000|2025-01-20 09:20:00|1079.5|1077.5|1079.3|1077.3|1079.8|1077.8|1079.2|1077.2|217
1737365100000|2025-01-20 09:25:00|1079.4|1077.4|1079.3|1077.3|1079.5|1077.5|1079.2|1077.2|256
1737365400000|2025-01-20 09:30:00|1079.4|1077.4|1078.9|1076.9|1079.5|1077.5|1078.9|1076.9|70
1737365700000|2025-01-20 09:35:00|1078.8|1076.8|1078.4|1076.4|1079|1077|1078.3|1076.3|74
1737366000000|2025-01-20 09:40:00|1078.3|1076.3|1078.6|1076.6|1078.6|1076.6|1078.3|1076.3|127
1737366300000|2025-01-20 09:45:00|1078.5|1076.5|1078|1076|1078.6|1076.6|1078|1076|116
1737366600000|2025-01-20 09:50:00|1078.1|1076.1|1077.9|1075.9|1078.2|1076.2|1077.8|1075.8|79
1737366900000|2025-01-20 09:55:00|1077.8|1075.8|1077.8|1075.8|1077.9|1075.9|1077.7|1075.7|100
1737367200000|2025-01-20 10:00:00|1077.9|1075.9|1077.8|1075.8|1078.1|1076.1|1077.8|1075.8|58
1737367500000|2025-01-20 10:05:00|1077.9|1075.9|1077.8|1075.8|1078.1|1076.1|1077.7|1075.7|65
1737367800000|2025-01-20 10:10:00|1077.9|1075.9|1077.8|1075.8|1078|1076|1077.7|1075.7|30
1737368100000|2025-01-20 10:15:00|1077.9|1075.9|1077.7|1075.7|1078.2|1076.2|1077.6|1075.6|98
1737368400000|2025-01-20 10:20:00|1077.8|1075.8|1077.9|1075.9|1078.1|1076.1|1077.7|1075.7|98
1737368700000|2025-01-20 10:25:00|1078|1076|1077.6|1075.6|1078|1076|1077.4|1075.4|92
1737369000000|2025-01-20 10:30:00|1077.7|1075.7|1077.7|1075.7|1077.7|1075.7|1077.5|1075.5|35
1737369300000|2025-01-20 10:35:00|1077.8|1075.8|1078|1076|1078|1076|1077.7|1075.7|17
1737369600000|2025-01-20 10:40:00|1078.2|1076.2|1078.1|1076.1|1078.3|1076.3|1077.9|1075.9|42
1737369900000|2025-01-20 10:45:00|1078.2|1076.2|1078.1|1076.1|1078.3|1076.3|1078|1076|47
1737370200000|2025-01-20 10:50:00|1078.2|1076.2|1077.3|1075.3|1078.2|1076.2|1077.2|1075.2|141
1737370500000|2025-01-20 10:55:00|1077.2|1075.2|1076.6|1074.6|1077.3|1075.3|1076.5|1074.5|588
1737370800000|2025-01-20 11:00:00|1076.5|1074.5|1076.9|1074.9|1076.9|1074.9|1076.3|1074.3|592
1737371100000|2025-01-20 11:05:00|1076.8|1074.8|1076.8|1074.8|1076.9|1074.9|1076.6|1074.6|200
1737371400000|2025-01-20 11:10:00|1076.7|1074.7|1076.7|1074.7|1077|1075|1076.4|1074.4|443
1737371700000|2025-01-20 11:15:00|1076.6|1074.6|1076.4|1074.4|1076.6|1074.6|1076.3|1074.3|198
1737372000000|2025-01-20 11:20:00|1076.3|1074.3|1075.8|1073.8|1076.5|1074.5|1075.6|1073.6|171
1737372300000|2025-01-20 11:25:00|1075.7|1073.7|1076|1074|1076.1|1074.1|1075.6|1073.6|106
1737372600000|2025-01-20 11:30:00|1076.1|1074.1|1076.6|1074.6|1076.7|1074.7|1076|1074|84
1737372900000|2025-01-20 11:35:00|1076.5|1074.5|1076.5|1074.5|1076.6|1074.6|1076.5|1074.5|8
1737373200000|2025-01-20 11:40:00|1076.7|1074.7|1077|1075|1077|1075|1076.5|1074.5|150
1737373500000|2025-01-20 11:45:00|1077.2|1075.2|1077|1075|1077.3|1075.3|1077|1075|15
1737373800000|2025-01-20 11:50:00|1077.2|1075.2|1077.4|1075.4|1077.4|1075.4|1077.2|1075.2|13
1737374100000|2025-01-20 11:55:00|1077.3|1075.3|1076.6|1074.6|1077.4|1075.4|1076.6|1074.6|215
1737374400000|2025-01-20 12:00:00|1076.7|1074.7|1076.2|1074.2|1076.7|1074.7|1075.9|1073.9|454
1737374700000|2025-01-20 12:05:00|1076.1|1074.1|1076.9|1074.9|1076.9|1074.9|1076.1|1074.1|131
1737375000000|2025-01-20 12:10:00|1076.5|1074.5|1076.4|1074.4|1076.5|1074.5|1076.3|1074.3|21
1737375300000|2025-01-20 12:15:00|1076.3|1074.3|1075.5|1073.5|1076.3|1074.3|1075.4|1073.4|70
1737375600000|2025-01-20 12:20:00|1075.7|1073.7|1075.1|1073.1|1075.7|1073.7|1075.1|1073.1|19
1737375900000|2025-01-20 12:25:00|1075|1073|1075.1|1073.1|1075.2|1073.2|1074.9|1072.9|19
1737376200000|2025-01-20 12:30:00|1075.5|1073.5|1075.8|1073.8|1076|1074|1075.3|1073.3|51
1737376500000|2025-01-20 12:35:00|1075.7|1073.7|1076.1|1074.1|1076.3|1074.3|1075.7|1073.7|90
1737376800000|2025-01-20 12:40:00|1076|1074|1075.8|1073.8|1076.1|1074.1|1075.8|1073.8|27
1737377100000|2025-01-20 12:45:00|1076|1074|1075.9|1073.9|1076.2|1074.2|1075.7|1073.7|26
1737377400000|2025-01-20 12:50:00|1075.8|1073.8|1075.8|1073.8|1075.9|1073.9|1075.5|1073.5|35
1737377700000|2025-01-20 12:55:00|1075.9|1073.9|1075.7|1073.7|1075.9|1073.9|1075.7|1073.7|9
1737378000000|2025-01-20 13:00:00|1075.4|1073.4|1075.2|1073.2|1075.4|1073.4|1074.9|1072.9|52
1737378300000|2025-01-20 13:05:00|1075.4|1073.4|1075.3|1073.3|1075.4|1073.4|1075.3|1073.3|5
1737378600000|2025-01-20 13:10:00|1075.2|1073.2|1075.2|1073.2|1075.2|1073.2|1075.1|1073.1|5
1737378900000|2025-01-20 13:15:00|1075.3|1073.3|1075.1|1073.1|1075.3|1073.3|1075.1|1073.1|76
1737379200000|2025-01-20 13:20:00|1074.9|1072.9|1075|1073|1075|1073|1074.8|1072.8|20
1737379500000|2025-01-20 13:25:00|1075.1|1073.1|1074.6|1072.6|1075.1|1073.1|1074.6|1072.6|29
1737379800000|2025-01-20 13:30:00|1074.4|1072.4|1083|1081|1083|1081|1073.5|1071.5|9591
1737380100000|2025-01-20 13:35:00|1082.8|1080.8|1082.2|1080.2|1083.2|1081.2|1080.2|1078.2|1364
1737380400000|2025-01-20 13:40:00|1082.1|1080.1|1083.1|1081.1|1083.2|1081.2|1080.4|1078.4|391
1737380700000|2025-01-20 13:45:00|1083|1081|1084.3|1082.3|1084.6|1082.6|1082.7|1080.7|367
1737381000000|2025-01-20 13:50:00|1084.5|1082.5|1086.5|1084.5|1086.6|1084.6|1084.1|1082.1|1332
1737381300000|2025-01-20 13:55:00|1086.1|1084.1|1087.5|1085.5|1087.6|1085.6|1085.6|1083.6|283
1737381600000|2025-01-20 14:00:00|1087.7|1085.7|1087.8|1085.8|1088.8|1086.8|1087.3|1085.3|824
1737381900000|2025-01-20 14:05:00|1087.6|1085.6|1086.1|1084.1|1087.6|1085.6|1085.6|1083.6|366
1737382200000|2025-01-20 14:10:00|1086.3|1084.3|1086.1|1084.1|1086.3|1084.3|1085.3|1083.3|202
1737382500000|2025-01-20 14:15:00|1086.5|1084.5|1086.8|1084.8|1087.5|1085.5|1086|1084|279
1737382800000|2025-01-20 14:20:00|1086.9|1084.9|1088.1|1086.1|1088.2|1086.2|1086.8|1084.8|306
1737383100000|2025-01-20 14:25:00|1087.9|1085.9|1089|1087|1089|1087|1087|1085|996
1737383400000|2025-01-20 14:30:00|1088.3|1087.8|1089.2|1088.7|1089.2|1088.7|1087.2|1086.7|779
1737383700000|2025-01-20 14:35:00|1089.1|1088.6|1088.5|1088|1089.5|1089|1088.4|1087.9|695
1737384000000|2025-01-20 14:40:00|1088.6|1088.1|1093.5|1093|1093.7|1093.2|1088.3|1087.8|1596
1737384300000|2025-01-20 14:45:00|1093.6|1093.1|1092.7|1092.2|1093.9|1093.4|1092.2|1091.7|1078
1737384600000|2025-01-20 14:50:00|1092.8|1092.3|1093.2|1092.7|1093.5|1093|1092.5|1092|452
1737384900000|2025-01-20 14:55:00|1093.3|1092.8|1092.4|1091.9|1093.6|1093.1|1091.6|1091.1|892
1737385200000|2025-01-20 15:00:00|1092.3|1091.8|1092.7|1092.2|1092.7|1092.2|1091.7|1091.2|962
1737385500000|2025-01-20 15:05:00|1092.8|1092.3|1093.4|1092.9|1093.6|1093.1|1092.7|1092.2|906
1737385800000|2025-01-20 15:10:00|1093.3|1092.8|1092.8|1092.3|1094|1093.5|1092.8|1092.3|259
1737386100000|2025-01-20 15:15:00|1092.9|1092.4|1092.1|1091.6|1092.9|1092.4|1091.2|1090.7|108
1737386400000|2025-01-20 15:20:00|1092.3|1091.8|1091.1|1090.6|1092.4|1091.9|1091|1090.5|238
1737386700000|2025-01-20 15:25:00|1091.2|1090.7|1090.3|1089.8|1091.3|1090.8|1090.2|1089.7|582
1737387000000|2025-01-20 15:30:00|1090.2|1089.7|1090.6|1090.1|1091|1090.5|1089.6|1089.1|327
1737387300000|2025-01-20 15:35:00|1090.4|1089.9|1090.3|1089.8|1090.6|1090.1|1089.8|1089.3|361
1737387600000|2025-01-20 15:40:00|1090.2|1089.7|1088.6|1088.1|1090.4|1089.9|1088.6|1088.1|479
1737387900000|2025-01-20 15:45:00|1088.7|1088.2|1087.8|1087.3|1088.7|1088.2|1087.8|1087.3|1008
1737388200000|2025-01-20 15:50:00|1087.7|1087.2|1088|1087.5|1088.2|1087.7|1087.7|1087.2|417
1737388500000|2025-01-20 15:55:00|1087.9|1087.4|1088.3|1087.8|1088.3|1087.8|1087.7|1087.2|308
1737388800000|2025-01-20 16:00:00|1088.2|1087.7|1088.3|1087.8|1088.7|1088.2|1088|1087.5|1065
1737389100000|2025-01-20 16:05:00|1088.4|1087.9|1088.4|1087.9|1088.6|1088.1|1088.3|1087.8|352
1737389400000|2025-01-20 16:10:00|1088.6|1088.1|1088.1|1087.6|1088.6|1088.1|1087.7|1087.2|108
1737389700000|2025-01-20 16:15:00|1088.2|1087.7|1087.8|1087.3|1088.3|1087.8|1087.5|1087|159
1737390000000|2025-01-20 16:20:00|1087.9|1087.4|1087.7|1087.2|1088|1087.5|1087.6|1087.1|127
1737390300000|2025-01-20 16:25:00|1087.8|1087.3|1088.4|1087.9|1088.4|1087.9|1087.6|1087.1|165
1737390600000|2025-01-20 16:30:00|1088.3|1087.8|1089.2|1088.7|1089.6|1089.1|1088.3|1087.8|521
1737390900000|2025-01-20 16:35:00|1089.3|1088.8|1089.6|1089.1|1089.8|1089.3|1088.9|1088.4|504
1737391200000|2025-01-20 16:40:00|1089.7|1089.2|1089.6|1089.1|1089.9|1089.4|1089.4|1088.9|302
1737391500000|2025-01-20 16:45:00|1089.5|1089|1089.5|1089|1089.9|1089.4|1089.5|1089|225
1737391800000|2025-01-20 16:50:00|1089.6|1089.1|1089.4|1088.9|1089.7|1089.2|1089.4|1088.9|153
1737392100000|2025-01-20 16:55:00|1089.5|1089|1089.2|1088.7|1089.7|1089.2|1089.1|1088.6|278
1737392400000|2025-01-20 17:00:00|1089.1|1088.6|1089|1088.5|1089.4|1088.9|1089|1088.5|261
1737392700000|2025-01-20 17:05:00|1088.9|1088.4|1088.5|1088|1088.9|1088.4|1088.2|1087.7|131
1737393000000|2025-01-20 17:10:00|1088.4|1087.9|1087.9|1087.4|1088.7|1088.2|1087.7|1087.2|149
1737393300000|2025-01-20 17:15:00|1087.7|1087.2|1087.9|1087.4|1088|1087.5|1087.3|1086.8|201
1737393600000|2025-01-20 17:20:00|1087.7|1087.2|1085.4|1084.9|1088.3|1087.8|1084.4|1083.9|1045
1737393900000|2025-01-20 17:25:00|1084.6|1084.1|1086.5|1086|1086.9|1086.4|1083.2|1082.7|1884
1737394200000|2025-01-20 17:30:00|1086.4|1085.9|1087.4|1086.9|1087.8|1087.3|1086.3|1085.8|300
1737394500000|2025-01-20 17:35:00|1087.5|1087|1088.5|1088|1088.7|1088.2|1087.5|1087|223
1737394800000|2025-01-20 17:40:00|1088.6|1088.1|1088.6|1088.1|1088.8|1088.3|1087.8|1087.3|167
1737395100000|2025-01-20 17:45:00|1088.5|1088|1088.8|1088.3|1088.8|1088.3|1087.9|1087.4|201
1737395400000|2025-01-20 17:50:00|1088.9|1088.4|1089.6|1089.1|1089.7|1089.2|1088.5|1088|436
1737395700000|2025-01-20 17:55:00|1089.5|1089|1087.1|1086.6|1089.5|1089|1086.1|1085.6|814
1737396900000|2025-01-20 18:15:00|1087.4|1085.4|1087|1085|1087.4|1085.4|1086.9|1084.9|0
1737397200000|2025-01-20 18:20:00|1087.1|1085.1|1086.6|1084.6|1087.1|1085.1|1086.6|1084.6|0
1737397500000|2025-01-20 18:25:00|1086.5|1084.5|1086.7|1084.7|1086.9|1084.9|1086.4|1084.4|0
1737397800000|2025-01-20 18:30:00|1086.5|1084.5|1086.7|1084.7|1086.8|1084.8|1086.5|1084.5|0
1737398100000|2025-01-20 18:35:00|1086.9|1084.9|1087.4|1085.4|1087.4|1085.4|1086.9|1084.9|0
1737398400000|2025-01-20 18:40:00|1087.5|1085.5|1087.7|1085.7|1087.8|1085.8|1087.5|1085.5|0
1737398700000|2025-01-20 18:45:00|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|1087.7|1085.7|0
1737399000000|2025-01-20 18:50:00|1088.2|1086.2|1088.1|1086.1|1088.4|1086.4|1088|1086|0
1737399300000|2025-01-20 18:55:00|1088.2|1086.2|1087.8|1085.8|1088.2|1086.2|1087.8|1085.8|0
1737399600000|2025-01-20 19:00:00|1087.9|1085.9|1088.2|1086.2|1088.2|1086.2|1087.8|1085.8|0
1737400200000|2025-01-20 19:10:00|1088.1|1086.1|1088|1086|1088.2|1086.2|1088|1086|0
1737400500000|2025-01-20 19:15:00|1087.9|1085.9|1088|1086|1088|1086|1087.8|1085.8|0
1737400800000|2025-01-20 19:20:00|1088.1|1086.1|1088.6|1086.6|1088.6|1086.6|1088.1|1086.1|0
1737401100000|2025-01-20 19:25:00|1088.7|1086.7|1088.7|1086.7|1088.8|1086.8|1088.6|1086.6|0
1737401400000|2025-01-20 19:30:00|1088.8|1086.8|1088.7|1086.7|1088.8|1086.8|1088.6|1086.6|0
1737401700000|2025-01-20 19:35:00|1088.6|1086.6|1088.6|1086.6|1088.6|1086.6|1088.4|1086.4|0
1737402000000|2025-01-20 19:40:00|1088.7|1086.7|1088.7|1086.7|1088.8|1086.8|1088.7|1086.7|0
1737402300000|2025-01-20 19:45:00|1088.8|1086.8|1089|1087|1089|1087|1088.7|1086.7|0
1737402600000|2025-01-20 19:50:00|1089.1|1087.1|1089.2|1087.2|1089.2|1087.2|1089.1|1087.1|0
1737403200000|2025-01-20 20:00:00|1089.1|1087.1|1088.9|1086.9|1089.1|1087.1|1088.9|1086.9|0
1737403500000|2025-01-20 20:05:00|1089|1087|1089|1087|1089|1087|1088.9|1086.9|0
1737403800000|2025-01-20 20:10:00|1089.1|1087.1|1089|1087|1089.1|1087.1|1089|1087|0
1737404100000|2025-01-20 20:15:00|1088.9|1086.9|1089|1087|1089.1|1087.1|1088.8|1086.8|0
1737404400000|2025-01-20 20:20:00|1089.1|1087.1|1088.9|1086.9|1089.1|1087.1|1088.9|1086.9|0
1737404700000|2025-01-20 20:25:00|1088.8|1086.8|1088.8|1086.8|1088.9|1086.9|1088.8|1086.8|0
1737405000000|2025-01-20 20:30:00|1088.7|1086.7|1088.8|1086.8|1088.8|1086.8|1088.6|1086.6|0
1737405300000|2025-01-20 20:35:00|1088.7|1086.7|1089.1|1087.1|1089.2|1087.2|1088.7|1086.7|0
1737405600000|2025-01-20 20:40:00|1089|1087|1089.3|1087.3|1089.4|1087.4|1089|1087|0
1737405900000|2025-01-20 20:45:00|1089.2|1087.2|1089.7|1087.7|1089.8|1087.8|1089|1087|0
1737406200000|2025-01-20 20:50:00|1089.6|1087.6|1089.5|1087.5|1089.7|1087.7|1089.3|1087.3|0
1737406500000|2025-01-20 20:55:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.4|1087.4|0
1737414000000|2025-01-20 23:00:00|1090.6|1088.6|1088.8|1086.8|1091.1|1089.1|1088.2|1086.2|0
1737414300000|2025-01-20 23:05:00|1088.7|1086.7|1089.2|1087.2|1089.7|1087.7|1088.7|1086.7|0
1737414600000|2025-01-20 23:10:00|1089.3|1087.3|1089.3|1087.3|1089.5|1087.5|1089.1|1087.1|0
1737414900000|2025-01-20 23:15:00|1089.2|1087.2|1089.7|1087.7|1090|1088|1089.2|1087.2|0
1737415200000|2025-01-20 23:20:00|1089.8|1087.8|1089.7|1087.7|1089.9|1087.9|1089.5|1087.5|0
1737415500000|2025-01-20 23:25:00|1089.8|1087.8|1089.7|1087.7|1089.8|1087.8|1089.5|1087.5|0
1737415800000|2025-01-20 23:30:00|1089.6|1087.6|1089.6|1087.6|1089.8|1087.8|1089.5|1087.5|0
1737416100000|2025-01-20 23:35:00|1089.5|1087.5|1089|1087|1089.5|1087.5|1088.9|1086.9|0
1737416400000|2025-01-20 23:40:00|1088.9|1086.9|1089.3|1087.3|1089.6|1087.6|1088.9|1086.9|0
1737416700000|2025-01-20 23:45:00|1089.3|1087.3|1090|1088|1090.3|1088.3|1089.3|1087.3|0
1737417000000|2025-01-20 23:50:00|1089.9|1087.9|1090.1|1088.1|1090.2|1088.2|1089.9|1087.9|0
1737417300000|2025-01-20 23:55:00|1090|1088|1090.2|1088.2|1090.3|1088.3|1090|1088|0
1737417600000|2025-01-21 00:00:00|1090.1|1088.1|1090.1|1088.1|1090.4|1088.4|1089.9|1087.9|0
1737417900000|2025-01-21 00:05:00|1090|1088|1090.6|1088.6|1090.6|1088.6|1090|1088|0
1737418200000|2025-01-21 00:10:00|1090.5|1088.5|1090.5|1088.5|1090.6|1088.6|1090.3|1088.3|0
1737418500000|2025-01-21 00:15:00|1090.4|1088.4|1089.7|1087.7|1090.6|1088.6|1089.7|1087.7|0
1737418800000|2025-01-21 00:20:00|1089.8|1087.8|1089.7|1087.7|1089.8|1087.8|1089.4|1087.4|0
1737419100000|2025-01-21 00:25:00|1089.6|1087.6|1089.3|1087.3|1089.6|1087.6|1089.1|1087.1|0
1737419400000|2025-01-21 00:30:00|1089.4|1087.4|1089.4|1087.4|1089.6|1087.6|1089.3|1087.3|0
1737419700000|2025-01-21 00:35:00|1089.3|1087.3|1089.1|1087.1|1089.5|1087.5|1088.9|1086.9|0
1737420000000|2025-01-21 00:40:00|1089|1087|1089.1|1087.1|1089.1|1087.1|1088.7|1086.7|0
1737420300000|2025-01-21 00:45:00|1089.2|1087.2|1088.2|1086.2|1089.4|1087.4|1088|1086|0
1737420600000|2025-01-21 00:50:00|1088.1|1086.1|1082.8|1080.8|1088.2|1086.2|1081.5|1079.5|0
1737420900000|2025-01-21 00:55:00|1082.7|1080.7|1079.9|1077.9|1083.5|1081.5|1079.3|1077.3|0
1737421200000|2025-01-21 01:00:00|1079.8|1077.8|1081.6|1079.6|1081.8|1079.8|1077.1|1075.1|257
1737421500000|2025-01-21 01:05:00|1081.5|1079.5|1082.6|1080.6|1082.8|1080.8|1081.3|1079.3|287
1737421800000|2025-01-21 01:10:00|1082.5|1080.5|1083.3|1081.3|1083.9|1081.9|1082.4|1080.4|158
1737422100000|2025-01-21 01:15:00|1083.2|1081.2|1084|1082|1085.2|1083.2|1083.2|1081.2|63
1737422400000|2025-01-21 01:20:00|1083.9|1081.9|1084.3|1082.3|1084.6|1082.6|1083.7|1081.7|106
1737422700000|2025-01-21 01:25:00|1084.4|1082.4|1084.7|1082.7|1086.2|1084.2|1083.1|1081.1|177
1737423000000|2025-01-21 01:30:00|1084.6|1082.6|1083.9|1081.9|1084.7|1082.7|1083.5|1081.5|82
1737423300000|2025-01-21 01:35:00|1083.8|1081.8|1083.4|1081.4|1084.1|1082.1|1081.9|1079.9|112
1737423600000|2025-01-21 01:40:00|1083.5|1081.5|1084.2|1082.2|1084.9|1082.9|1083.3|1081.3|70
1737423900000|2025-01-21 01:45:00|1084.1|1082.1|1083.8|1081.8|1084.3|1082.3|1083.4|1081.4|146
1737424200000|2025-01-21 01:50:00|1083.9|1081.9|1084.6|1082.6|1085|1083|1083.9|1081.9|72
1737424500000|2025-01-21 01:55:00|1084.7|1082.7|1084.6|1082.6|1085.3|1083.3|1084.6|1082.6|110
1737424800000|2025-01-21 02:00:00|1084.5|1082.5|1085.5|1083.5|1085.7|1083.7|1084.5|1082.5|48
1737425100000|2025-01-21 02:05:00|1085.6|1083.6|1085.5|1083.5|1085.8|1083.8|1085.4|1083.4|120
1737425400000|2025-01-21 02:10:00|1085.3|1083.3|1085.4|1083.4|1085.7|1083.7|1085.1|1083.1|52
1737425700000|2025-01-21 02:15:00|1085.5|1083.5|1084.9|1082.9|1085.5|1083.5|1084.8|1082.8|21
1737426000000|2025-01-21 02:20:00|1084.8|1082.8|1085.5|1083.5|1085.5|1083.5|1084.8|1082.8|47
1737426300000|2025-01-21 02:25:00|1085.4|1083.4|1084.7|1082.7|1085.5|1083.5|1084.6|1082.6|32
1737426600000|2025-01-21 02:30:00|1084.6|1082.6|1084.7|1082.7|1085|1083|1084.2|1082.2|31
1737426900000|2025-01-21 02:35:00|1084.8|1082.8|1084.6|1082.6|1084.8|1082.8|1084.2|1082.2|35
1737427200000|2025-01-21 02:40:00|1084.7|1082.7|1084.7|1082.7|1085|1083|1084.6|1082.6|26
1737427500000|2025-01-21 02:45:00|1084.8|1082.8|1085.2|1083.2|1085.2|1083.2|1084.8|1082.8|11
1737427800000|2025-01-21 02:50:00|1085.1|1083.1|1084.9|1082.9|1085.1|1083.1|1084.7|1082.7|25
1737428100000|2025-01-21 02:55:00|1085|1083|1085.1|1083.1|1085.2|1083.2|1084.8|1082.8|12
1737428400000|2025-01-21 03:00:00|1085|1083|1085.5|1083.5|1085.7|1083.7|1085|1083|47
1737428700000|2025-01-21 03:05:00|1085.6|1083.6|1085.5|1083.5|1085.6|1083.6|1085.2|1083.2|19
1737429000000|2025-01-21 03:10:00|1085.6|1083.6|1086.3|1084.3|1086.6|1084.6|1085.5|1083.5|39
1737429300000|2025-01-21 03:15:00|1086.4|1084.4|1086.5|1084.5|1086.6|1084.6|1086.3|1084.3|93
1737429600000|2025-01-21 03:20:00|1086.6|1084.6|1087|1085|1087.1|1085.1|1086.3|1084.3|149
1737429900000|2025-01-21 03:25:00|1086.9|1084.9|1086.6|1084.6|1086.9|1084.9|1086.5|1084.5|358
1737430200000|2025-01-21 03:30:00|1086.5|1084.5|1086.7|1084.7|1086.8|1084.8|1086.5|1084.5|125
1737430500000|2025-01-21 03:35:00|1086.6|1084.6|1086.3|1084.3|1086.7|1084.7|1086|1084|46
1737430800000|2025-01-21 03:40:00|1086.4|1084.4|1086.4|1084.4|1086.4|1084.4|1086.1|1084.1|16
1737431100000|2025-01-21 03:45:00|1086.3|1084.3|1086.2|1084.2|1086.5|1084.5|1086.1|1084.1|31
1737431400000|2025-01-21 03:50:00|1086.1|1084.1|1086.3|1084.3|1086.3|1084.3|1085.8|1083.8|12
1737431700000|2025-01-21 03:55:00|1086.2|1084.2|1086.2|1084.2|1086.5|1084.5|1086.2|1084.2|25
1737432000000|2025-01-21 04:00:00|1086.3|1084.3|1085.8|1083.8|1086.3|1084.3|1085.6|1083.6|23
1737432300000|2025-01-21 04:05:00|1085.9|1083.9|1085.8|1083.8|1085.9|1083.9|1085.7|1083.7|24
1737432600000|2025-01-21 04:10:00|1085.9|1083.9|1086|1084|1086.1|1084.1|1085.8|1083.8|18
1737432900000|2025-01-21 04:15:00|1086.1|1084.1|1086.2|1084.2|1086.2|1084.2|1085.8|1083.8|34
1737433200000|2025-01-21 04:20:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.2|1084.2|15
1737433500000|2025-01-21 04:25:00|1086.3|1084.3|1086|1084|1086.4|1084.4|1085.9|1083.9|27
1737433800000|2025-01-21 04:30:00|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|1085.5|1083.5|33
1737434100000|2025-01-21 04:35:00|1086|1084|1085.6|1083.6|1086|1084|1085.5|1083.5|19
1737434400000|2025-01-21 04:40:00|1085.7|1083.7|1085.7|1083.7|1085.8|1083.8|1085.6|1083.6|12
1737434700000|2025-01-21 04:45:00|1085.6|1083.6|1085.7|1083.7|1085.7|1083.7|1085.5|1083.5|57
1737435000000|2025-01-21 04:50:00|1085.6|1083.6|1085.7|1083.7|1086|1084|1085.6|1083.6|27
1737435300000|2025-01-21 04:55:00|1085.8|1083.8|1085.5|1083.5|1085.8|1083.8|1085.3|1083.3|9
1737435600000|2025-01-21 05:00:00|1085.6|1083.6|1085.6|1083.6|1085.9|1083.9|1085.5|1083.5|53
1737435900000|2025-01-21 05:05:00|1085.7|1083.7|1085.7|1083.7|1085.8|1083.8|1085.6|1083.6|5
1737436200000|2025-01-21 05:10:00|1085.8|1083.8|1085.5|1083.5|1085.8|1083.8|1085.4|1083.4|42
1737436500000|2025-01-21 05:15:00|1085.4|1083.4|1085.4|1083.4|1085.6|1083.6|1085.4|1083.4|12
1737436800000|2025-01-21 05:20:00|1085.3|1083.3|1085.6|1083.6|1085.7|1083.7|1085.3|1083.3|4
1737437100000|2025-01-21 05:25:00|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.4|1083.4|7
1737437400000|2025-01-21 05:30:00|1085.3|1083.3|1084.6|1082.6|1085.3|1083.3|1084.6|1082.6|33
1737437700000|2025-01-21 05:35:00|1084.5|1082.5|1085.3|1083.3|1085.5|1083.5|1084.5|1082.5|22
1737438000000|2025-01-21 05:40:00|1085.4|1083.4|1085.6|1083.6|1085.6|1083.6|1085.3|1083.3|14
1737438300000|2025-01-21 05:45:00|1086|1084|1085.8|1083.8|1086.1|1084.1|1085.7|1083.7|5
1737438600000|2025-01-21 05:50:00|1085.7|1083.7|1085.5|1083.5|1085.8|1083.8|1085.4|1083.4|12
1737438900000|2025-01-21 05:55:00|1085.6|1083.6|1081.7|1079.7|1085.7|1083.7|1081.7|1079.7|35
1737439200000|2025-01-21 06:00:00|1082.1|1080.1|1082.9|1080.9|1082.9|1080.9|1082.1|1080.1|24
1737439500000|2025-01-21 06:05:00|1082.8|1080.8|1083.1|1081.1|1083.3|1081.3|1082.8|1080.8|18
1737439800000|2025-01-21 06:10:00|1083|1081|1083.6|1081.6|1083.6|1081.6|1082.9|1080.9|32
1737440100000|2025-01-21 06:15:00|1083.7|1081.7|1084|1082|1084.1|1082.1|1083.7|1081.7|83
1737440400000|2025-01-21 06:20:00|1083.9|1081.9|1083.8|1081.8|1083.9|1081.9|1083.6|1081.6|43
1737440700000|2025-01-21 06:25:00|1083.9|1081.9|1083.6|1081.6|1083.9|1081.9|1083.3|1081.3|18
1737441000000|2025-01-21 06:30:00|1083.2|1081.2|1083.1|1081.1|1083.2|1081.2|1082.5|1080.5|40
1737441300000|2025-01-21 06:35:00|1082.9|1080.9|1082.5|1080.5|1083.1|1081.1|1082.4|1080.4|65
1737441600000|2025-01-21 06:40:00|1082.7|1080.7|1082.6|1080.6|1082.8|1080.8|1082.5|1080.5|30
1737441900000|2025-01-21 06:45:00|1082.2|1080.2|1081.5|1079.5|1082.2|1080.2|1081.1|1079.1|76
1737442200000|2025-01-21 06:50:00|1081.4|1079.4|1080.8|1078.8|1081.7|1079.7|1080.8|1078.8|46
1737442500000|2025-01-21 06:55:00|1080.7|1078.7|1081.6|1079.6|1081.6|1079.6|1080.7|1078.7|80
1737442800000|2025-01-21 07:00:00|1081.5|1079.5|1081.9|1079.9|1082.1|1080.1|1081|1079|103
1737443100000|2025-01-21 07:05:00|1081.8|1079.8|1081.8|1079.8|1082|1080|1081.5|1079.5|101
1737443400000|2025-01-21 07:10:00|1081.7|1079.7|1082.2|1080.2|1082.6|1080.6|1081.6|1079.6|111
1737443700000|2025-01-21 07:15:00|1082.1|1080.1|1081.8|1079.8|1082.1|1080.1|1081.6|1079.6|46
1737444000000|2025-01-21 07:20:00|1081.7|1079.7|1081.4|1079.4|1081.7|1079.7|1080.9|1078.9|137
1737444300000|2025-01-21 07:25:00|1081.3|1079.3|1082.6|1080.6|1082.7|1080.7|1081.3|1079.3|89
1737444600000|2025-01-21 07:30:00|1082.3|1080.3|1083.5|1081.5|1083.5|1081.5|1082.1|1080.1|107
1737444900000|2025-01-21 07:35:00|1083.4|1081.4|1082.8|1080.8|1083.6|1081.6|1082.8|1080.8|67
1737445200000|2025-01-21 07:40:00|1082.7|1080.7|1082.9|1080.9|1083.3|1081.3|1082.4|1080.4|75
1737445500000|2025-01-21 07:45:00|1082.8|1080.8|1081.7|1079.7|1082.8|1080.8|1081.7|1079.7|66
1737445800000|2025-01-21 07:50:00|1081.6|1079.6|1082.1|1080.1|1082.2|1080.2|1081|1079|117
1737446100000|2025-01-21 07:55:00|1082.2|1080.2|1082.8|1080.8|1082.9|1080.9|1081.9|1079.9|101
1737446400000|2025-01-21 08:00:00|1082.7|1080.7|1081.9|1079.9|1082.7|1080.7|1081.7|1079.7|153
1737446700000|2025-01-21 08:05:00|1081.8|1079.8|1082.4|1080.4|1082.4|1080.4|1081.4|1079.4|204
1737447000000|2025-01-21 08:10:00|1082.3|1080.3|1082.6|1080.6|1083.1|1081.1|1082.3|1080.3|153
1737447300000|2025-01-21 08:15:00|1082.5|1080.5|1083|1081|1083.1|1081.1|1082.5|1080.5|464
1737447600000|2025-01-21 08:20:00|1083.1|1081.1|1082.3|1080.3|1083.1|1081.1|1082.2|1080.2|560
1737447900000|2025-01-21 08:25:00|1082.4|1080.4|1082.2|1080.2|1082.6|1080.6|1081.7|1079.7|1240
1737448200000|2025-01-21 08:30:00|1082.3|1080.3|1083.1|1081.1|1083.1|1081.1|1082.1|1080.1|996
1737448500000|2025-01-21 08:35:00|1083|1081|1082.5|1080.5|1083.1|1081.1|1082.2|1080.2|630
1737448800000|2025-01-21 08:40:00|1082.6|1080.6|1082|1080|1082.7|1080.7|1082|1080|281
1737449100000|2025-01-21 08:45:00|1082.1|1080.1|1082.8|1080.8|1082.8|1080.8|1082.1|1080.1|117
1737449400000|2025-01-21 08:50:00|1082.9|1080.9|1082.7|1080.7|1082.9|1080.9|1082.5|1080.5|114
1737449700000|2025-01-21 08:55:00|1082.8|1080.8|1082.4|1080.4|1082.8|1080.8|1082.3|1080.3|58
1737450000000|2025-01-21 09:00:00|1082.5|1080.5|1081.7|1079.7|1082.6|1080.6|1081.6|1079.6|246
1737450300000|2025-01-21 09:05:00|1081.8|1079.8|1080.9|1078.9|1081.8|1079.8|1080.8|1078.8|130
1737450600000|2025-01-21 09:10:00|1081|1079|1080.9|1078.9|1081.3|1079.3|1080.6|1078.6|220
1737450900000|2025-01-21 09:15:00|1080.8|1078.8|1080.4|1078.4|1081|1079|1080.2|1078.2|266
1737451200000|2025-01-21 09:20:00|1080.5|1078.5|1080.8|1078.8|1081.4|1079.4|1080.5|1078.5|179
1737451500000|2025-01-21 09:25:00|1080.9|1078.9|1080.9|1078.9|1081.1|1079.1|1080.7|1078.7|99
1737451800000|2025-01-21 09:30:00|1080.8|1078.8|1080.6|1078.6|1081.1|1079.1|1080.6|1078.6|81
1737452100000|2025-01-21 09:35:00|1080.5|1078.5|1080.1|1078.1|1080.7|1078.7|1079.8|1077.8|171
1737452400000|2025-01-21 09:40:00|1080|1078|1079.7|1077.7|1080.1|1078.1|1079.6|1077.6|180
1737452700000|2025-01-21 09:45:00|1079.6|1077.6|1079.8|1077.8|1080|1078|1079.6|1077.6|136
1737453000000|2025-01-21 09:50:00|1079.9|1077.9|1080|1078|1080.2|1078.2|1079.8|1077.8|227
1737453300000|2025-01-21 09:55:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1079.8|1077.8|69
1737453600000|2025-01-21 10:00:00|1080.4|1078.4|1080.9|1078.9|1081.1|1079.1|1080.3|1078.3|145
1737453900000|2025-01-21 10:05:00|1080.8|1078.8|1081|1079|1081.1|1079.1|1080.8|1078.8|183
1737454200000|2025-01-21 10:10:00|1080.9|1078.9|1080.5|1078.5|1080.9|1078.9|1080.4|1078.4|233
1737454500000|2025-01-21 10:15:00|1080.4|1078.4|1080.5|1078.5|1080.7|1078.7|1080.3|1078.3|96
1737454800000|2025-01-21 10:20:00|1080.6|1078.6|1080.8|1078.8|1080.9|1078.9|1080.5|1078.5|150
1737455100000|2025-01-21 10:25:00|1080.9|1078.9|1081.2|1079.2|1081.2|1079.2|1080.9|1078.9|122
1737455400000|2025-01-21 10:30:00|1081|1079|1081.1|1079.1|1081.2|1079.2|1080.9|1078.9|46
1737455700000|2025-01-21 10:35:00|1081.2|1079.2|1080.6|1078.6|1081.2|1079.2|1080.6|1078.6|55
1737456000000|2025-01-21 10:40:00|1080.5|1078.5|1080.4|1078.4|1080.8|1078.8|1080.4|1078.4|133
1737456300000|2025-01-21 10:45:00|1080.3|1078.3|1080.3|1078.3|1080.4|1078.4|1080.2|1078.2|96
1737456600000|2025-01-21 10:50:00|1080.2|1078.2|1080.1|1078.1|1080.2|1078.2|1079.9|1077.9|38
1737456900000|2025-01-21 10:55:00|1080|1078|1079.7|1077.7|1080.1|1078.1|1079.7|1077.7|86
1737457200000|2025-01-21 11:00:00|1079.8|1077.8|1079.5|1077.5|1079.8|1077.8|1079.4|1077.4|139
1737457500000|2025-01-21 11:05:00|1079.6|1077.6|1079.8|1077.8|1079.8|1077.8|1079.6|1077.6|106
1737457800000|2025-01-21 11:10:00|1079.7|1077.7|1079.7|1077.7|1079.9|1077.9|1079.6|1077.6|38
1737458100000|2025-01-21 11:15:00|1079.6|1077.6|1078.9|1076.9|1079.6|1077.6|1078.8|1076.8|77
1737458400000|2025-01-21 11:20:00|1079|1077|1078.4|1076.4|1079|1077|1078.3|1076.3|222
1737458700000|2025-01-21 11:25:00|1078.3|1076.3|1078.6|1076.6|1078.7|1076.7|1078.1|1076.1|131
1737459000000|2025-01-21 11:30:00|1078.7|1076.7|1078.3|1076.3|1078.7|1076.7|1077.6|1075.6|91
1737459300000|2025-01-21 11:35:00|1078.2|1076.2|1078.3|1076.3|1078.4|1076.4|1078.2|1076.2|33
1737459600000|2025-01-21 11:40:00|1078.4|1076.4|1078.5|1076.5|1078.7|1076.7|1078.4|1076.4|82
1737459900000|2025-01-21 11:45:00|1078.4|1076.4|1079.1|1077.1|1079.1|1077.1|1078.2|1076.2|66
1737460200000|2025-01-21 11:50:00|1079|1077|1079.2|1077.2|1079.5|1077.5|1078.8|1076.8|279
1737460500000|2025-01-21 11:55:00|1079.1|1077.1|1078.5|1076.5|1079.1|1077.1|1078.1|1076.1|234
1737460800000|2025-01-21 12:00:00|1078.4|1076.4|1077.9|1075.9|1078.4|1076.4|1077.5|1075.5|254
1737461100000|2025-01-21 12:05:00|1077.8|1075.8|1078|1076|1078.3|1076.3|1077.8|1075.8|114
1737461400000|2025-01-21 12:10:00|1077.9|1075.9|1077.8|1075.8|1077.9|1075.9|1077.4|1075.4|165
1737461700000|2025-01-21 12:15:00|1077.9|1075.9|1078.5|1076.5|1078.5|1076.5|1077.9|1075.9|67
1737462000000|2025-01-21 12:20:00|1078.6|1076.6|1078.5|1076.5|1078.7|1076.7|1078.4|1076.4|81
1737462300000|2025-01-21 12:25:00|1078.6|1076.6|1079|1077|1079|1077|1078.6|1076.6|48
1737462600000|2025-01-21 12:30:00|1078.9|1076.9|1079.2|1077.2|1079.3|1077.3|1078.9|1076.9|123
1737462900000|2025-01-21 12:35:00|1079.1|1077.1|1079.1|1077.1|1079.4|1077.4|1079.1|1077.1|85
1737463200000|2025-01-21 12:40:00|1079|1077|1078.9|1076.9|1079.1|1077.1|1078.8|1076.8|48
1737463500000|2025-01-21 12:45:00|1078.8|1076.8|1078.3|1076.3|1078.8|1076.8|1078.3|1076.3|79
1737463800000|2025-01-21 12:50:00|1078.2|1076.2|1078.3|1076.3|1078.3|1076.3|1078|1076|166
1737464100000|2025-01-21 12:55:00|1078.2|1076.2|1078.5|1076.5|1078.5|1076.5|1078|1076|68
1737464400000|2025-01-21 13:00:00|1078.4|1076.4|1078.6|1076.6|1078.8|1076.8|1078.2|1076.2|73
1737464700000|2025-01-21 13:05:00|1078.5|1076.5|1078.5|1076.5|1078.5|1076.5|1078.2|1076.2|91
1737465000000|2025-01-21 13:10:00|1078.6|1076.6|1078.5|1076.5|1078.7|1076.7|1078.3|1076.3|48
1737465300000|2025-01-21 13:15:00|1078.6|1076.6|1078.7|1076.7|1078.8|1076.8|1078.6|1076.6|66
1737465600000|2025-01-21 13:20:00|1078.9|1076.9|1079.1|1077.1|1079.4|1077.4|1078.9|1076.9|121
1737465900000|2025-01-21 13:25:00|1079|1077|1079.4|1077.4|1079.5|1077.5|1078.8|1076.8|106
1737466200000|2025-01-21 13:30:00|1079.5|1077.5|1080.6|1078.6|1080.8|1078.8|1079.4|1077.4|986
1737466500000|2025-01-21 13:35:00|1080.5|1078.5|1080.8|1078.8|1081|1079|1080.1|1078.1|367
1737466800000|2025-01-21 13:40:00|1080.9|1078.9|1080.9|1078.9|1081|1079|1080.2|1078.2|451
1737467100000|2025-01-21 13:45:00|1080.8|1078.8|1080.8|1078.8|1081|1079|1080.5|1078.5|313
1737467400000|2025-01-21 13:50:00|1080.7|1078.7|1080.9|1078.9|1081|1079|1080.6|1078.6|151
1737467700000|2025-01-21 13:55:00|1080.8|1078.8|1080.7|1078.7|1080.9|1078.9|1080.3|1078.3|234
1737468000000|2025-01-21 14:00:00|1080.8|1078.8|1080.9|1078.9|1081.2|1079.2|1080.8|1078.8|296
1737468300000|2025-01-21 14:05:00|1080.8|1078.8|1080.4|1078.4|1080.8|1078.8|1080.1|1078.1|138
1737468600000|2025-01-21 14:10:00|1080.3|1078.3|1081|1079|1081.1|1079.1|1080.3|1078.3|179
1737468900000|2025-01-21 14:15:00|1080.9|1078.9|1080.5|1078.5|1081.2|1079.2|1080.4|1078.4|154
1737469200000|2025-01-21 14:20:00|1080.4|1078.4|1081.6|1079.6|1081.7|1079.7|1080.4|1078.4|327
1737469500000|2025-01-21 14:25:00|1081.7|1079.7|1081.6|1079.6|1081.7|1079.7|1081.2|1079.2|362
1737469800000|2025-01-21 14:30:00|1080.9|1080.4|1079.9|1079.4|1082.4|1081.9|1079.9|1079.4|2714
1737470100000|2025-01-21 14:35:00|1080|1079.5|1078.6|1078.1|1080.1|1079.6|1078.5|1078|1170
1737470400000|2025-01-21 14:40:00|1078.5|1078|1078|1077.5|1078.6|1078.1|1077.6|1077.1|852
1737470700000|2025-01-21 14:45:00|1078.1|1077.6|1078.7|1078.2|1079.7|1079.2|1077.9|1077.4|1110
1737471000000|2025-01-21 14:50:00|1078.6|1078.1|1077.9|1077.4|1078.8|1078.3|1077.6|1077.1|1106
1737471300000|2025-01-21 14:55:00|1078|1077.5|1077.7|1077.2|1078.6|1078.1|1077.1|1076.6|1003
1737471600000|2025-01-21 15:00:00|1077.8|1077.3|1077.9|1077.4|1078.1|1077.6|1077.3|1076.8|821
1737471900000|2025-01-21 15:05:00|1077.8|1077.3|1078.1|1077.6|1078.4|1077.9|1077.3|1076.8|617
1737472200000|2025-01-21 15:10:00|1078.2|1077.7|1077.2|1076.7|1078.4|1077.9|1076.7|1076.2|577
1737472500000|2025-01-21 15:15:00|1077.3|1076.8|1077.9|1077.4|1078.1|1077.6|1077|1076.5|501
1737472800000|2025-01-21 15:20:00|1078|1077.5|1078.2|1077.7|1078.6|1078.1|1077.8|1077.3|629
1737473100000|2025-01-21 15:25:00|1078.3|1077.8|1078.6|1078.1|1079|1078.5|1078.3|1077.8|324
1737473400000|2025-01-21 15:30:00|1078.5|1078|1078.7|1078.2|1078.9|1078.4|1078|1077.5|513
1737473700000|2025-01-21 15:35:00|1078.6|1078.1|1079.6|1079.1|1079.6|1079.1|1078.5|1078|597
1737474000000|2025-01-21 15:40:00|1079.5|1079|1079.4|1078.9|1079.9|1079.4|1079.1|1078.6|483
1737474300000|2025-01-21 15:45:00|1079.3|1078.8|1079.3|1078.8|1079.7|1079.2|1078.8|1078.3|1083
1737474600000|2025-01-21 15:50:00|1079.2|1078.7|1079.1|1078.6|1079.3|1078.8|1078.8|1078.3|656
1737474900000|2025-01-21 15:55:00|1079.2|1078.7|1079.2|1078.7|1079.4|1078.9|1078.8|1078.3|857
1737475200000|2025-01-21 16:00:00|1079.1|1078.6|1079.6|1079.1|1079.6|1079.1|1078.7|1078.2|867
1737475500000|2025-01-21 16:05:00|1079.7|1079.2|1080.3|1079.8|1080.6|1080.1|1079.7|1079.2|803
1737475800000|2025-01-21 16:10:00|1080.2|1079.7|1080.6|1080.1|1080.6|1080.1|1080.1|1079.6|690
1737476100000|2025-01-21 16:15:00|1080.5|1080|1080.8|1080.3|1080.8|1080.3|1080.2|1079.7|398
1737476400000|2025-01-21 16:20:00|1080.9|1080.4|1081|1080.5|1081.3|1080.8|1080.7|1080.2|617
1737476700000|2025-01-21 16:25:00|1081.1|1080.6|1081.8|1081.3|1082|1081.5|1081.1|1080.6|903
1737477000000|2025-01-21 16:30:00|1081.9|1081.4|1082.3|1081.8|1082.4|1081.9|1081.8|1081.3|1028
1737477300000|2025-01-21 16:35:00|1082.2|1081.7|1081.6|1081.1|1082.2|1081.7|1081.3|1080.8|392
1737477600000|2025-01-21 16:40:00|1081.7|1081.2|1081.6|1081.1|1081.9|1081.4|1081.3|1080.8|553
1737477900000|2025-01-21 16:45:00|1081.7|1081.2|1082.5|1082|1082.6|1082.1|1081.7|1081.2|606
1737478200000|2025-01-21 16:50:00|1082.4|1081.9|1083|1082.5|1083|1082.5|1082.3|1081.8|556
1737478500000|2025-01-21 16:55:00|1083.1|1082.6|1083.1|1082.6|1083.4|1082.9|1082.9|1082.4|437
1737478800000|2025-01-21 17:00:00|1083|1082.5|1083.2|1082.7|1083.3|1082.8|1082.8|1082.3|348
1737479100000|2025-01-21 17:05:00|1083.3|1082.8|1083.8|1083.3|1083.9|1083.4|1083.1|1082.6|359
1737479400000|2025-01-21 17:10:00|1083.9|1083.4|1083.6|1083.1|1083.9|1083.4|1083.4|1082.9|435
1737479700000|2025-01-21 17:15:00|1083.7|1083.2|1083.6|1083.1|1083.7|1083.2|1083.2|1082.7|219
1737480000000|2025-01-21 17:20:00|1083.5|1083|1084|1083.5|1084|1083.5|1083.4|1082.9|271
1737480300000|2025-01-21 17:25:00|1084.1|1083.6|1084.4|1083.9|1084.7|1084.2|1084|1083.5|427
1737480600000|2025-01-21 17:30:00|1084.3|1083.8|1084.2|1083.7|1084.5|1084|1084|1083.5|235
1737480900000|2025-01-21 17:35:00|1084.3|1083.8|1084.3|1083.8|1084.4|1083.9|1083.9|1083.4|172
1737481200000|2025-01-21 17:40:00|1084.4|1083.9|1084.5|1084|1084.7|1084.2|1084.3|1083.8|262
1737481500000|2025-01-21 17:45:00|1084.4|1083.9|1084.3|1083.8|1084.7|1084.2|1084.3|1083.8|287
1737481800000|2025-01-21 17:50:00|1084.4|1083.9|1084|1083.5|1084.5|1084|1084|1083.5|240
1737482100000|2025-01-21 17:55:00|1084.1|1083.6|1084|1083.5|1084.4|1083.9|1083.9|1083.4|269
1737482400000|2025-01-21 18:00:00|1083.9|1083.4|1084|1083.5|1084|1083.5|1083.7|1083.2|165
1737482700000|2025-01-21 18:05:00|1084.1|1083.6|1084.2|1083.7|1084.3|1083.8|1083.9|1083.4|96
1737483000000|2025-01-21 18:10:00|1084.1|1083.6|1084.4|1083.9|1084.4|1083.9|1084.1|1083.6|155
1737483300000|2025-01-21 18:15:00|1084.3|1083.8|1084.2|1083.7|1084.6|1084.1|1084.1|1083.6|283
1737483600000|2025-01-21 18:20:00|1084.1|1083.6|1084.5|1084|1084.7|1084.2|1084.1|1083.6|165
1737483900000|2025-01-21 18:25:00|1084.4|1083.9|1084.4|1083.9|1084.4|1083.9|1084|1083.5|165
1737484200000|2025-01-21 18:30:00|1084.5|1084|1084.1|1083.6|1084.5|1084|1084.1|1083.6|975
1737484500000|2025-01-21 18:35:00|1084|1083.5|1083.8|1083.3|1084.3|1083.8|1083.8|1083.3|309
1737484800000|2025-01-21 18:40:00|1083.9|1083.4|1084.2|1083.7|1084.5|1084|1083.9|1083.4|373
1737485100000|2025-01-21 18:45:00|1084.3|1083.8|1084.1|1083.6|1084.4|1083.9|1083.9|1083.4|270
1737485400000|2025-01-21 18:50:00|1084|1083.5|1084.1|1083.6|1084.2|1083.7|1083.9|1083.4|224
1737485700000|2025-01-21 18:55:00|1084|1083.5|1084.4|1083.9|1084.4|1083.9|1083.9|1083.4|349
1737486000000|2025-01-21 19:00:00|1084.3|1083.8|1084.4|1083.9|1084.6|1084.1|1084.1|1083.6|250
1737486300000|2025-01-21 19:05:00|1084.3|1083.8|1084.3|1083.8|1084.4|1083.9|1084.1|1083.6|90
1737486600000|2025-01-21 19:10:00|1084.2|1083.7|1084|1083.5|1084.4|1083.9|1084|1083.5|125
1737486900000|2025-01-21 19:15:00|1084.1|1083.6|1083.4|1082.9|1084.1|1083.6|1083.4|1082.9|186
1737487200000|2025-01-21 19:20:00|1083.3|1082.8|1082.9|1082.4|1083.3|1082.8|1082.8|1082.3|274
1737487500000|2025-01-21 19:25:00|1083|1082.5|1083.1|1082.6|1083.1|1082.6|1082.9|1082.4|181
1737487800000|2025-01-21 19:30:00|1083|1082.5|1082.7|1082.2|1083|1082.5|1082.5|1082|366
1737488100000|2025-01-21 19:35:00|1082.8|1082.3|1082.7|1082.2|1082.8|1082.3|1082.5|1082|256
1737488400000|2025-01-21 19:40:00|1082.8|1082.3|1082.7|1082.2|1083|1082.5|1082.7|1082.2|206
1737488700000|2025-01-21 19:45:00|1082.8|1082.3|1082.8|1082.3|1082.8|1082.3|1082.6|1082.1|191
1737489000000|2025-01-21 19:50:00|1082.7|1082.2|1082.6|1082.1|1082.7|1082.2|1082.3|1081.8|186
1737489300000|2025-01-21 19:55:00|1082.7|1082.2|1083|1082.5|1083.1|1082.6|1082.7|1082.2|274
1737489600000|2025-01-21 20:00:00|1082.9|1082.4|1082.9|1082.4|1083|1082.5|1082.6|1082.1|340
1737489900000|2025-01-21 20:05:00|1083|1082.5|1083.5|1083|1083.6|1083.1|1083|1082.5|191
1737490200000|2025-01-21 20:10:00|1083.4|1082.9|1083.4|1082.9|1083.6|1083.1|1083.2|1082.7|256
1737490500000|2025-01-21 20:15:00|1083.5|1083|1083.7|1083.2|1083.8|1083.3|1083.4|1082.9|208
1737490800000|2025-01-21 20:20:00|1083.6|1083.1|1083.3|1082.8|1083.7|1083.2|1083.2|1082.7|174
1737491100000|2025-01-21 20:25:00|1083.2|1082.7|1083.5|1083|1083.6|1083.1|1083.2|1082.7|396
1737491400000|2025-01-21 20:30:00|1083.4|1082.9|1083.1|1082.6|1083.4|1082.9|1083|1082.5|690
1737491700000|2025-01-21 20:35:00|1083|1082.5|1083.3|1082.8|1083.4|1082.9|1082.8|1082.3|464
1737492000000|2025-01-21 20:40:00|1083.2|1082.7|1083.1|1082.6|1083.3|1082.8|1082.8|1082.3|502
1737492300000|2025-01-21 20:45:00|1083|1082.5|1082.7|1082.2|1083.1|1082.6|1082.6|1082.1|571
1737492600000|2025-01-21 20:50:00|1082.8|1082.3|1083.1|1082.6|1083.1|1082.6|1082.8|1082.3|1030
1737492900000|2025-01-21 20:55:00|1083|1082.5|1083.6|1083.1|1083.8|1083.3|1082.6|1082.1|10057
1737493200000|2025-01-21 21:00:00|1084.3|1082.3|1084.3|1082.3|1084.8|1082.8|1084|1082|1494
1737493500000|2025-01-21 21:05:00|1084.4|1082.4|1084.1|1082.1|1084.5|1082.5|1084|1082|233
1737493800000|2025-01-21 21:10:00|1084.2|1082.2|1084.6|1082.6|1084.6|1082.6|1084.2|1082.2|44
1737494100000|2025-01-21 21:15:00|1084.5|1082.5|1085.1|1083.1|1085.2|1083.2|1084.5|1082.5|270
1737494400000|2025-01-21 21:20:00|1084.9|1082.9|1085|1083|1085.1|1083.1|1084.6|1082.6|51
1737494700000|2025-01-21 21:25:00|1085.1|1083.1|1084.9|1082.9|1085.1|1083.1|1084.9|1082.9|50
1737495000000|2025-01-21 21:30:00|1084.7|1082.7|1084.7|1082.7|1085.1|1083.1|1084.7|1082.7|33
1737495300000|2025-01-21 21:35:00|||||||||2
1737495600000|2025-01-21 21:40:00|1084.8|1082.8|1084.9|1082.9|1085.1|1083.1|1084.7|1082.7|76
1737495900000|2025-01-21 21:45:00|1085.1|1083.1|1085.3|1083.3|1085.3|1083.3|1085|1083|18
1737496200000|2025-01-21 21:50:00|1085.1|1083.1|1085.3|1083.3|1085.4|1083.4|1085.1|1083.1|14
1737496500000|2025-01-21 21:55:00|1085|1083|1085|1083|1085.9|1083.9|1085|1083|98
1737500400000|2025-01-21 23:00:00|1085.8|1083.8|1084.6|1082.6|1086.5|1084.5|1084.6|1082.6|0
1737500700000|2025-01-21 23:05:00|1084.7|1082.7|1085.2|1083.2|1085.6|1083.6|1084.5|1082.5|0
1737501000000|2025-01-21 23:10:00|1085.3|1083.3|1085.7|1083.7|1085.8|1083.8|1085.2|1083.2|0
1737501300000|2025-01-21 23:15:00|1085.8|1083.8|1085.2|1083.2|1085.8|1083.8|1085.2|1083.2|0
1737501600000|2025-01-21 23:20:00|1085.3|1083.3|1085.4|1083.4|1085.4|1083.4|1085.1|1083.1|0
1737501900000|2025-01-21 23:25:00|1085.3|1083.3|1085|1083|1085.5|1083.5|1085|1083|0
1737502200000|2025-01-21 23:30:00|1085.1|1083.1|1085.4|1083.4|1085.4|1083.4|1085|1083|0
1737502500000|2025-01-21 23:35:00|1085.5|1083.5|1085.3|1083.3|1085.6|1083.6|1085.2|1083.2|0
1737502800000|2025-01-21 23:40:00|1085.4|1083.4|1085.4|1083.4|1085.6|1083.6|1085.3|1083.3|0
1737503100000|2025-01-21 23:45:00|1085.3|1083.3|1085.9|1083.9|1085.9|1083.9|1085.3|1083.3|0
1737503400000|2025-01-21 23:50:00|1086|1084|1085.9|1083.9|1086|1084|1085.8|1083.8|0
1737503700000|2025-01-21 23:55:00|1085.8|1083.8|1086.1|1084.1|1086.1|1084.1|1085.8|1083.8|0
1737504000000|2025-01-22 00:00:00|1086.2|1084.2|1086.3|1084.3|1086.3|1084.3|1086.1|1084.1|0
1737504300000|2025-01-22 00:05:00|1086.2|1084.2|1086.4|1084.4|1086.4|1084.4|1086.1|1084.1|0
1737504600000|2025-01-22 00:10:00|1086.3|1084.3|1086.1|1084.1|1086.5|1084.5|1086.1|1084.1|0
1737504900000|2025-01-22 00:15:00|1086.1|1084.1|1086|1084|1086.1|1084.1|1085.9|1083.9|0
1737505200000|2025-01-22 00:20:00|1086.1|1084.1|1086.2|1084.2|1086.3|1084.3|1086.1|1084.1|0
1737505500000|2025-01-22 00:25:00|1086.3|1084.3|1086.2|1084.2|1086.3|1084.3|1086.1|1084.1|0
1737505800000|2025-01-22 00:30:00|1086.3|1084.3|1086.5|1084.5|1086.5|1084.5|1086.2|1084.2|0
1737506100000|2025-01-22 00:35:00|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1086.5|1084.5|0
1737506400000|2025-01-22 00:40:00|1086.5|1084.5|1086.5|1084.5|1086.6|1084.6|1086.5|1084.5|0
1737506700000|2025-01-22 00:45:00|1086.7|1084.7|1086.9|1084.9|1087.1|1085.1|1086.7|1084.7|0
1737507000000|2025-01-22 00:50:00|1087|1085|1086.9|1084.9|1087|1085|1086.8|1084.8|0
1737507300000|2025-01-22 00:55:00|1087|1085|1087|1085|1087.1|1085.1|1086.9|1084.9|0
1737507600000|2025-01-22 01:00:00|1086.8|1084.8|1084.6|1082.6|1086.8|1084.8|1083.5|1081.5|106
1737507900000|2025-01-22 01:05:00|1084.9|1082.9|1084.7|1082.7|1085.2|1083.2|1084.7|1082.7|83
1737508200000|2025-01-22 01:10:00|1084.4|1082.4|1084.3|1082.3|1084.6|1082.6|1083.9|1081.9|180
1737508500000|2025-01-22 01:15:00|1084.2|1082.2|1085.5|1083.5|1085.5|1083.5|1084.2|1082.2|84
1737508800000|2025-01-22 01:20:00|1085.6|1083.6|1085.6|1083.6|1086|1084|1085.4|1083.4|43
1737509100000|2025-01-22 01:25:00|1085.8|1083.8|1085.9|1083.9|1086|1084|1085.8|1083.8|24
1737509400000|2025-01-22 01:30:00|1085.7|1083.7|1085.4|1083.4|1085.7|1083.7|1085|1083|73
1737509700000|2025-01-22 01:35:00|1085.3|1083.3|1086|1084|1086|1084|1084.7|1082.7|31
1737510000000|2025-01-22 01:40:00|1085.2|1083.2|1084.2|1082.2|1085.3|1083.3|1084.1|1082.1|131
1737510300000|2025-01-22 01:45:00|1084.1|1082.1|1084|1082|1084.7|1082.7|1083.8|1081.8|136
1737510600000|2025-01-22 01:50:00|1084.1|1082.1|1083.6|1081.6|1084.4|1082.4|1083.6|1081.6|118
1737510900000|2025-01-22 01:55:00|1083.5|1081.5|1083.1|1081.1|1083.5|1081.5|1082.7|1080.7|86
1737511200000|2025-01-22 02:00:00|1083|1081|1082.9|1080.9|1083.1|1081.1|1082.7|1080.7|108
1737511500000|2025-01-22 02:05:00|1082.8|1080.8|1082.2|1080.2|1083.1|1081.1|1082.2|1080.2|137
1737511800000|2025-01-22 02:10:00|1082.3|1080.3|1083.1|1081.1|1083.1|1081.1|1082.2|1080.2|159
1737512100000|2025-01-22 02:15:00|1083|1081|1083.4|1081.4|1083.9|1081.9|1083|1081|14
1737512400000|2025-01-22 02:20:00|1083.3|1081.3|1082.9|1080.9|1083.4|1081.4|1082.9|1080.9|50
1737512700000|2025-01-22 02:25:00|1083|1081|1083|1081|1083.2|1081.2|1082.9|1080.9|45
1737513000000|2025-01-22 02:30:00|1082.9|1080.9|1083|1081|1083.3|1081.3|1082.8|1080.8|89
1737513300000|2025-01-22 02:35:00|1083.2|1081.2|1083.5|1081.5|1083.8|1081.8|1083|1081|44
1737513600000|2025-01-22 02:40:00|1083.4|1081.4|1083.2|1081.2|1083.8|1081.8|1083.2|1081.2|42
1737513900000|2025-01-22 02:45:00|1083.4|1081.4|1083.3|1081.3|1083.4|1081.4|1083.1|1081.1|7
1737514200000|2025-01-22 02:50:00|1083.4|1081.4|1084|1082|1084.1|1082.1|1083.4|1081.4|122
1737514500000|2025-01-22 02:55:00|1084.2|1082.2|1084|1082|1084.2|1082.2|1083.7|1081.7|76
1737514800000|2025-01-22 03:00:00|1084.1|1082.1|1083.8|1081.8|1084.5|1082.5|1083.8|1081.8|99
1737515100000|2025-01-22 03:05:00|1083.7|1081.7|1083.3|1081.3|1083.7|1081.7|1083.2|1081.2|147
1737515400000|2025-01-22 03:10:00|1083.4|1081.4|1083.2|1081.2|1083.7|1081.7|1083.2|1081.2|86
1737515700000|2025-01-22 03:15:00|1083.3|1081.3|1083|1081|1083.4|1081.4|1083|1081|54
1737516000000|2025-01-22 03:20:00|1082.9|1080.9|1082.7|1080.7|1083.2|1081.2|1082.7|1080.7|60
1737516300000|2025-01-22 03:25:00|1082.8|1080.8|1082.8|1080.8|1083.3|1081.3|1082.8|1080.8|68
1737516600000|2025-01-22 03:30:00|1082.7|1080.7|1082.8|1080.8|1082.9|1080.9|1082.7|1080.7|59
1737516900000|2025-01-22 03:35:00|1082.7|1080.7|1082.7|1080.7|1082.8|1080.8|1082.7|1080.7|104
1737517200000|2025-01-22 03:40:00|1082.6|1080.6|1082.1|1080.1|1082.6|1080.6|1082.1|1080.1|78
1737517500000|2025-01-22 03:45:00|1082|1080|1081.4|1079.4|1082|1080|1081.4|1079.4|116
1737517800000|2025-01-22 03:50:00|1081.5|1079.5|1081.5|1079.5|1081.7|1079.7|1081.4|1079.4|111
1737518100000|2025-01-22 03:55:00|1081.4|1079.4|1081.5|1079.5|1081.5|1079.5|1081.3|1079.3|67
1737518400000|2025-01-22 04:00:00|1081.6|1079.6|1081.7|1079.7|1081.8|1079.8|1081.6|1079.6|108
1737518700000|2025-01-22 04:05:00|1081.8|1079.8|1081.4|1079.4|1081.8|1079.8|1081.3|1079.3|387
1737519000000|2025-01-22 04:10:00|1081.5|1079.5|1081.2|1079.2|1081.7|1079.7|1081.2|1079.2|56
1737519300000|2025-01-22 04:15:00|1081.1|1079.1|1080.9|1078.9|1081.1|1079.1|1080.9|1078.9|36
1737519600000|2025-01-22 04:20:00|1080.8|1078.8|1081.1|1079.1|1081.1|1079.1|1080.8|1078.8|33
1737519900000|2025-01-22 04:25:00|1081.3|1079.3|1081.6|1079.6|1081.6|1079.6|1081.3|1079.3|14
1737520200000|2025-01-22 04:30:00|1081.5|1079.5|1082.1|1080.1|1082.1|1080.1|1081.5|1079.5|88
1737520500000|2025-01-22 04:35:00|1082|1080|1082.4|1080.4|1082.4|1080.4|1082|1080|31
1737520800000|2025-01-22 04:40:00|1082.5|1080.5|1082.7|1080.7|1082.8|1080.8|1082.5|1080.5|35
1737521100000|2025-01-22 04:45:00|1082.6|1080.6|1082.2|1080.2|1082.6|1080.6|1082.2|1080.2|11
1737521400000|2025-01-22 04:50:00|1082|1080|1082.2|1080.2|1082.3|1080.3|1082|1080|13
1737521700000|2025-01-22 04:55:00|1082.3|1080.3|1082.5|1080.5|1082.6|1080.6|1082.3|1080.3|25
1737522000000|2025-01-22 05:00:00|1082.4|1080.4|1082.3|1080.3|1082.4|1080.4|1082.1|1080.1|34
1737522300000|2025-01-22 05:05:00|1082|1080|1082|1080|1082.4|1080.4|1082|1080|26
1737522600000|2025-01-22 05:10:00|1081.9|1079.9|1081.6|1079.6|1081.9|1079.9|1081.3|1079.3|62
1737522900000|2025-01-22 05:15:00|1081.5|1079.5|1081.8|1079.8|1082.1|1080.1|1081.5|1079.5|32
1737523200000|2025-01-22 05:20:00|1081.5|1079.5|1081.1|1079.1|1081.5|1079.5|1080.7|1078.7|150
1737523500000|2025-01-22 05:25:00|1080.8|1078.8|1080.6|1078.6|1081.2|1079.2|1080.5|1078.5|174
1737523800000|2025-01-22 05:30:00|1080.4|1078.4|1080.4|1078.4|1080.7|1078.7|1079.7|1077.7|34
1737524100000|2025-01-22 05:35:00|1080.3|1078.3|1080.1|1078.1|1080.5|1078.5|1080.1|1078.1|15
1737524400000|2025-01-22 05:40:00|1080.4|1078.4|1080.8|1078.8|1080.9|1078.9|1080.2|1078.2|11
1737524700000|2025-01-22 05:45:00|1080.7|1078.7|1080.8|1078.8|1080.8|1078.8|1080.6|1078.6|24
1737525000000|2025-01-22 05:50:00|1080.7|1078.7|1080.7|1078.7|1080.7|1078.7|1080.6|1078.6|13
1737525300000|2025-01-22 05:55:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.4|1078.4|23
1737525600000|2025-01-22 06:00:00|1080.6|1078.6|1080.7|1078.7|1081|1079|1080.6|1078.6|170
1737525900000|2025-01-22 06:05:00|1080.6|1078.6|1080.6|1078.6|1080.8|1078.8|1080.6|1078.6|17
1737526200000|2025-01-22 06:10:00|1080.9|1078.9|1080.5|1078.5|1080.9|1078.9|1080.5|1078.5|22
1737526500000|2025-01-22 06:15:00|1080.4|1078.4|1079.6|1077.6|1080.4|1078.4|1079.4|1077.4|28
1737526800000|2025-01-22 06:20:00|1079.4|1077.4|1079.4|1077.4|1079.4|1077.4|1079.2|1077.2|17
1737527100000|2025-01-22 06:25:00|1079.5|1077.5|1079.6|1077.6|1079.7|1077.7|1079.5|1077.5|9
1737527400000|2025-01-22 06:30:00|1079.3|1077.3|1078.6|1076.6|1079.4|1077.4|1078.2|1076.2|93
1737527700000|2025-01-22 06:35:00|1078.7|1076.7|1078.4|1076.4|1079|1077|1078.3|1076.3|47
1737528000000|2025-01-22 06:40:00|1078.3|1076.3|1078.2|1076.2|1078.3|1076.3|1077.9|1075.9|22
1737528300000|2025-01-22 06:45:00|1078.5|1076.5|1078|1076|1078.5|1076.5|1077.7|1075.7|49
1737528600000|2025-01-22 06:50:00|1077.9|1075.9|1077.6|1075.6|1078|1076|1077.4|1075.4|63
1737528900000|2025-01-22 06:55:00|1077.5|1075.5|1077.7|1075.7|1077.7|1075.7|1077.4|1075.4|64
1737529200000|2025-01-22 07:00:00|1077.8|1075.8|1078.3|1076.3|1078.3|1076.3|1077.6|1075.6|138
1737529500000|2025-01-22 07:05:00|1078.2|1076.2|1078.9|1076.9|1078.9|1076.9|1078.2|1076.2|78
1737529800000|2025-01-22 07:10:00|1079|1077|1079.1|1077.1|1079.3|1077.3|1079|1077|60
1737530100000|2025-01-22 07:15:00|1079|1077|1079.2|1077.2|1079.3|1077.3|1079|1077|46
1737530400000|2025-01-22 07:20:00|1079.1|1077.1|1079|1077|1079.4|1077.4|1079|1077|143
1737530700000|2025-01-22 07:25:00|1079.1|1077.1|1079.9|1077.9|1079.9|1077.9|1079.1|1077.1|69
1737531000000|2025-01-22 07:30:00|1079.8|1077.8|1079.9|1077.9|1079.9|1077.9|1079.7|1077.7|60
1737531300000|2025-01-22 07:35:00|1080|1078|1079.7|1077.7|1080|1078|1079.7|1077.7|21
1737531600000|2025-01-22 07:40:00|1079.6|1077.6|1079.9|1077.9|1080|1078|1079.4|1077.4|68
1737531900000|2025-01-22 07:45:00|1079.8|1077.8|1079.6|1077.6|1079.8|1077.8|1079.2|1077.2|94
1737532200000|2025-01-22 07:50:00|1079.5|1077.5|1079.1|1077.1|1079.6|1077.6|1079.1|1077.1|80
1737532500000|2025-01-22 07:55:00|1079.2|1077.2|1079|1077|1079.2|1077.2|1078.8|1076.8|98
1737532800000|2025-01-22 08:00:00|1079.1|1077.1|1079.4|1077.4|1079.6|1077.6|1079.1|1077.1|213
1737533100000|2025-01-22 08:05:00|1079.3|1077.3|1079.7|1077.7|1079.8|1077.8|1079.2|1077.2|264
1737533400000|2025-01-22 08:10:00|1079.6|1077.6|1079.6|1077.6|1079.8|1077.8|1079.1|1077.1|282
1737533700000|2025-01-22 08:15:00|1079.5|1077.5|1080.6|1078.6|1080.7|1078.7|1079.5|1077.5|239
1737534000000|2025-01-22 08:20:00|1080.7|1078.7|1080.1|1078.1|1080.8|1078.8|1080|1078|711
1737534300000|2025-01-22 08:25:00|1080.2|1078.2|1080.2|1078.2|1080.3|1078.3|1079.7|1077.7|751
1737534600000|2025-01-22 08:30:00|1080.3|1078.3|1080.4|1078.4|1080.5|1078.5|1080.1|1078.1|912
1737534900000|2025-01-22 08:35:00|1080.5|1078.5|1081.1|1079.1|1081.1|1079.1|1080.2|1078.2|321
1737535200000|2025-01-22 08:40:00|1081.2|1079.2|1081.5|1079.5|1081.8|1079.8|1081.2|1079.2|311
1737535500000|2025-01-22 08:45:00|1081.6|1079.6|1081.9|1079.9|1081.9|1079.9|1081.3|1079.3|117
1737535800000|2025-01-22 08:50:00|1082|1080|1082.7|1080.7|1082.8|1080.8|1082|1080|152
1737536100000|2025-01-22 08:55:00|1082.6|1080.6|1083.1|1081.1|1083.2|1081.2|1082.5|1080.5|198
1737536400000|2025-01-22 09:00:00|1083|1081|1083|1081|1083.5|1081.5|1082.8|1080.8|499
1737536700000|2025-01-22 09:05:00|1083.1|1081.1|1083.5|1081.5|1083.7|1081.7|1083|1081|148
1737537000000|2025-01-22 09:10:00|1083.6|1081.6|1084.3|1082.3|1084.4|1082.4|1083.6|1081.6|218
1737537300000|2025-01-22 09:15:00|1084.4|1082.4|1086.1|1084.1|1086.4|1084.4|1084.4|1082.4|851
1737537600000|2025-01-22 09:20:00|1086.3|1084.3|1086.9|1084.9|1087.1|1085.1|1086|1084|197
1737537900000|2025-01-22 09:25:00|1086.8|1084.8|1087.5|1085.5|1087.7|1085.7|1086.8|1084.8|696
1737538200000|2025-01-22 09:30:00|1087.4|1085.4|1087.4|1085.4|1087.6|1085.6|1087.1|1085.1|539
1737538500000|2025-01-22 09:35:00|1087.3|1085.3|1087.6|1085.6|1087.9|1085.9|1087.3|1085.3|1698
1737538800000|2025-01-22 09:40:00|1087.7|1085.7|1087.3|1085.3|1088|1086|1087.2|1085.2|1051
1737539100000|2025-01-22 09:45:00|1087.4|1085.4|1087|1085|1087.5|1085.5|1087|1085|803
1737539400000|2025-01-22 09:50:00|1087.1|1085.1|1087.4|1085.4|1087.4|1085.4|1086.9|1084.9|421
1737539700000|2025-01-22 09:55:00|1087.5|1085.5|1088|1086|1088|1086|1087.5|1085.5|228
1737540000000|2025-01-22 10:00:00|1087.9|1085.9|1088|1086|1088.5|1086.5|1087.9|1085.9|663
1737540300000|2025-01-22 10:05:00|1088.2|1086.2|1088.4|1086.4|1088.6|1086.6|1088.1|1086.1|224
1737540600000|2025-01-22 10:10:00|1088.3|1086.3|1087.2|1085.2|1088.5|1086.5|1087.2|1085.2|273
1737540900000|2025-01-22 10:15:00|1087.1|1085.1|1087.8|1085.8|1088|1086|1087.1|1085.1|145
1737541200000|2025-01-22 10:20:00|1087.9|1085.9|1087.9|1085.9|1088.2|1086.2|1087.8|1085.8|139
1737541500000|2025-01-22 10:25:00|1088|1086|1087.8|1085.8|1088.1|1086.1|1087.5|1085.5|155
1737541800000|2025-01-22 10:30:00|1087.9|1085.9|1087.2|1085.2|1088|1086|1087.1|1085.1|190
1737542100000|2025-01-22 10:35:00|1087.3|1085.3|1087.8|1085.8|1087.8|1085.8|1087.2|1085.2|239
1737542400000|2025-01-22 10:40:00|1087.7|1085.7|1087.4|1085.4|1087.7|1085.7|1087.2|1085.2|133
1737542700000|2025-01-22 10:45:00|1087.3|1085.3|1087.5|1085.5|1087.6|1085.6|1087.2|1085.2|183
1737543000000|2025-01-22 10:50:00|1087.6|1085.6|1087.3|1085.3|1087.7|1085.7|1087.3|1085.3|73
1737543300000|2025-01-22 10:55:00|1087.4|1085.4|1087.3|1085.3|1087.4|1085.4|1087.1|1085.1|169
1737543600000|2025-01-22 11:00:00|1087.2|1085.2|1087|1085|1087.2|1085.2|1086.7|1084.7|179
1737543900000|2025-01-22 11:05:00|1086.9|1084.9|1087.5|1085.5|1087.6|1085.6|1086.9|1084.9|91
1737544200000|2025-01-22 11:10:00|1087.6|1085.6|1088.1|1086.1|1088.1|1086.1|1087.6|1085.6|347
1737544500000|2025-01-22 11:15:00|1088.2|1086.2|1087.6|1085.6|1088.2|1086.2|1087.5|1085.5|348
1737544800000|2025-01-22 11:20:00|1087.7|1085.7|1087.6|1085.6|1087.9|1085.9|1087.5|1085.5|153
1737545100000|2025-01-22 11:25:00|1087.5|1085.5|1086.9|1084.9|1087.5|1085.5|1086.9|1084.9|110
1737545400000|2025-01-22 11:30:00|1086.8|1084.8|1086.3|1084.3|1086.8|1084.8|1086.2|1084.2|181
1737545700000|2025-01-22 11:35:00|1086.4|1084.4|1086|1084|1086.5|1084.5|1086|1084|129
1737546000000|2025-01-22 11:40:00|1086.1|1084.1|1086.3|1084.3|1086.3|1084.3|1086|1084|97
1737546300000|2025-01-22 11:45:00|1086.2|1084.2|1085.8|1083.8|1086.3|1084.3|1085.7|1083.7|117
1737546600000|2025-01-22 11:50:00|1085.9|1083.9|1085.4|1083.4|1085.9|1083.9|1085.3|1083.3|164
1737546900000|2025-01-22 11:55:00|1085.3|1083.3|1085.5|1083.5|1085.8|1083.8|1085.3|1083.3|143
1737547200000|2025-01-22 12:00:00|1085.6|1083.6|1085.7|1083.7|1086|1084|1085.5|1083.5|200
1737547500000|2025-01-22 12:05:00|1085.6|1083.6|1086.1|1084.1|1086.3|1084.3|1085.5|1083.5|133
1737547800000|2025-01-22 12:10:00|1085.9|1083.9|1086.1|1084.1|1086.4|1084.4|1085.8|1083.8|76
1737548100000|2025-01-22 12:15:00|1086|1084|1085.6|1083.6|1086|1084|1085.6|1083.6|142
1737548400000|2025-01-22 12:20:00|1085.7|1083.7|1085.8|1083.8|1085.8|1083.8|1085.5|1083.5|140
1737548700000|2025-01-22 12:25:00|1085.7|1083.7|1085.3|1083.3|1085.7|1083.7|1085.3|1083.3|118
1737549000000|2025-01-22 12:30:00|1085.4|1083.4|1085.3|1083.3|1085.4|1083.4|1084.8|1082.8|372
1737549300000|2025-01-22 12:35:00|1085.4|1083.4|1085.1|1083.1|1085.5|1083.5|1085|1083|71
1737549600000|2025-01-22 12:40:00|1085.2|1083.2|1086|1084|1086|1084|1085.2|1083.2|67
1737549900000|2025-01-22 12:45:00|1085.9|1083.9|1086|1084|1086|1084|1085.7|1083.7|91
1737550200000|2025-01-22 12:50:00|1085.9|1083.9|1086.2|1084.2|1086.3|1084.3|1085.8|1083.8|97
1737550500000|2025-01-22 12:55:00|1086.4|1084.4|1086.4|1084.4|1086.7|1084.7|1086.2|1084.2|81
1737550800000|2025-01-22 13:00:00|1086.3|1084.3|1086.6|1084.6|1086.8|1084.8|1086.3|1084.3|101
1737551100000|2025-01-22 13:05:00|1086.7|1084.7|1086.7|1084.7|1086.7|1084.7|1086.5|1084.5|73
1737551400000|2025-01-22 13:10:00|1086.8|1084.8|1086.9|1084.9|1087.1|1085.1|1086.7|1084.7|93
1737551700000|2025-01-22 13:15:00|1086.8|1084.8|1086.4|1084.4|1086.8|1084.8|1086.4|1084.4|93
1737552000000|2025-01-22 13:20:00|1086.6|1084.6|1086|1084|1086.6|1084.6|1085.9|1083.9|189
1737552300000|2025-01-22 13:25:00|1086.1|1084.1|1085.9|1083.9|1086.2|1084.2|1085.8|1083.8|203
1737552600000|2025-01-22 13:30:00|1085.8|1083.8|1086|1084|1086.1|1084.1|1085.6|1083.6|210
1737552900000|2025-01-22 13:35:00|1086.1|1084.1|1085|1083|1086.1|1084.1|1084.7|1082.7|476
1737553200000|2025-01-22 13:40:00|1084.9|1082.9|1085.3|1083.3|1085.4|1083.4|1084.7|1082.7|186
1737553500000|2025-01-22 13:45:00|1085.4|1083.4|1085.3|1083.3|1085.5|1083.5|1085.1|1083.1|119
1737553800000|2025-01-22 13:50:00|1085.2|1083.2|1085.2|1083.2|1085.3|1083.3|1084.9|1082.9|240
1737554100000|2025-01-22 13:55:00|1085.1|1083.1|1085.5|1083.5|1085.7|1083.7|1085.1|1083.1|146
1737554400000|2025-01-22 14:00:00|1085.4|1083.4|1085.1|1083.1|1085.5|1083.5|1085|1083|113
1737554700000|2025-01-22 14:05:00|1085|1083|1084.9|1082.9|1085|1083|1084.6|1082.6|229
1737555000000|2025-01-22 14:10:00|1084.8|1082.8|1083.8|1081.8|1084.8|1082.8|1083.7|1081.7|515
1737555300000|2025-01-22 14:15:00|1083.7|1081.7|1084.2|1082.2|1084.3|1082.3|1083.6|1081.6|363
1737555600000|2025-01-22 14:20:00|1084.3|1082.3|1084.9|1082.9|1085.1|1083.1|1084.2|1082.2|439
1737555900000|2025-01-22 14:25:00|1085|1083|1084.8|1082.8|1085.1|1083.1|1084.4|1082.4|482
1737556200000|2025-01-22 14:30:00|1084.1|1083.6|1082.2|1081.7|1084.1|1083.6|1082.2|1081.7|3306
1737556500000|2025-01-22 14:35:00|1082.1|1081.6|1081.4|1080.9|1082.1|1081.6|1080.7|1080.2|1660
1737556800000|2025-01-22 14:40:00|1081.5|1081|1082.1|1081.6|1082.3|1081.8|1081.4|1080.9|786
1737557100000|2025-01-22 14:45:00|1082.2|1081.7|1083.4|1082.9|1083.5|1083|1082.1|1081.6|909
1737557400000|2025-01-22 14:50:00|1083.3|1082.8|1083.1|1082.6|1083.5|1083|1082.7|1082.2|1536
1737557700000|2025-01-22 14:55:00|1083.2|1082.7|1082.6|1082.1|1083.4|1082.9|1082.5|1082|1410
1737558000000|2025-01-22 15:00:00|1082.7|1082.2|1083.2|1082.7|1083.5|1083|1082.5|1082|1723
1737558300000|2025-01-22 15:05:00|1083.1|1082.6|1084|1083.5|1084.2|1083.7|1082.8|1082.3|1083
1737558600000|2025-01-22 15:10:00|1083.9|1083.4|1085.5|1085|1085.6|1085.1|1083.7|1083.2|970
1737558900000|2025-01-22 15:15:00|1085.6|1085.1|1085|1084.5|1085.6|1085.1|1084.9|1084.4|493
1737559200000|2025-01-22 15:20:00|1084.9|1084.4|1085.2|1084.7|1085.3|1084.8|1084.6|1084.1|495
1737559500000|2025-01-22 15:25:00|1085.3|1084.8|1084.5|1084|1085.3|1084.8|1084.5|1084|753
1737559800000|2025-01-22 15:30:00|1084.4|1083.9|1084.6|1084.1|1084.7|1084.2|1084.3|1083.8|1033
1737560100000|2025-01-22 15:35:00|1084.5|1084|1084.3|1083.8|1084.9|1084.4|1084.2|1083.7|379
1737560400000|2025-01-22 15:40:00|1084.4|1083.9|1084.2|1083.7|1084.5|1084|1084|1083.5|614
1737560700000|2025-01-22 15:45:00|1084.1|1083.6|1084|1083.5|1084.1|1083.6|1083.6|1083.1|625
1737561000000|2025-01-22 15:50:00|1083.9|1083.4|1084.1|1083.6|1084.2|1083.7|1083.4|1082.9|470
1737561300000|2025-01-22 15:55:00|1084.2|1083.7|1083.7|1083.2|1084.2|1083.7|1083.5|1083|656
1737561600000|2025-01-22 16:00:00|1083.6|1083.1|1083.6|1083.1|1083.7|1083.2|1083.2|1082.7|791
1737561900000|2025-01-22 16:05:00|1083.7|1083.2|1083.7|1083.2|1084.2|1083.7|1083.7|1083.2|479
1737562200000|2025-01-22 16:10:00|1083.6|1083.1|1082.9|1082.4|1083.6|1083.1|1082.6|1082.1|719
1737562500000|2025-01-22 16:15:00|1082.8|1082.3|1083.4|1082.9|1083.5|1083|1082.7|1082.2|628
1737562800000|2025-01-22 16:20:00|1083.3|1082.8|1083.3|1082.8|1083.4|1082.9|1083.1|1082.6|377
1737563100000|2025-01-22 16:25:00|1083.2|1082.7|1083.5|1083|1083.6|1083.1|1083.1|1082.6|620
1737563400000|2025-01-22 16:30:00|1083.4|1082.9|1083.5|1083|1083.9|1083.4|1083.4|1082.9|449
1737563700000|2025-01-22 16:35:00|1083.6|1083.1|1084.8|1084.3|1085|1084.5|1083.5|1083|423
1737564000000|2025-01-22 16:40:00|1084.9|1084.4|1085|1084.5|1085.1|1084.6|1084.6|1084.1|528
1737564300000|2025-01-22 16:45:00|1084.9|1084.4|1085|1084.5|1085.2|1084.7|1084.9|1084.4|455
1737564600000|2025-01-22 16:50:00|1085.1|1084.6|1085.5|1085|1085.5|1085|1085.1|1084.6|633
1737564900000|2025-01-22 16:55:00|1085.4|1084.9|1085.6|1085.1|1085.8|1085.3|1085.3|1084.8|352
1737565200000|2025-01-22 17:00:00|1085.5|1085|1085.5|1085|1085.7|1085.2|1085.3|1084.8|199
1737565500000|2025-01-22 17:05:00|1085.4|1084.9|1085.8|1085.3|1085.9|1085.4|1085.4|1084.9|198
1737565800000|2025-01-22 17:10:00|1085.9|1085.4|1085.6|1085.1|1086|1085.5|1085.5|1085|290
1737566100000|2025-01-22 17:15:00|1085.7|1085.2|1085.8|1085.3|1085.8|1085.3|1085.5|1085|228
1737566400000|2025-01-22 17:20:00|1085.7|1085.2|1085.4|1084.9|1085.7|1085.2|1085.3|1084.8|184
1737566700000|2025-01-22 17:25:00|1085.5|1085|1085.5|1085|1085.7|1085.2|1085.4|1084.9|137
1737567000000|2025-01-22 17:30:00|1085.4|1084.9|1085.5|1085|1085.6|1085.1|1085.3|1084.8|214
1737567300000|2025-01-22 17:35:00|1085.6|1085.1|1085.4|1084.9|1085.7|1085.2|1085.4|1084.9|111
1737567600000|2025-01-22 17:40:00|1085.5|1085|1084.7|1084.2|1085.5|1085|1084.7|1084.2|78
1737567900000|2025-01-22 17:45:00|1084.8|1084.3|1084.8|1084.3|1085.1|1084.6|1084.7|1084.2|131
1737568200000|2025-01-22 17:50:00|1084.9|1084.4|1085.2|1084.7|1085.3|1084.8|1084.9|1084.4|161
1737568500000|2025-01-22 17:55:00|1085.3|1084.8|1085.2|1084.7|1085.3|1084.8|1084.7|1084.2|308
1737568800000|2025-01-22 18:00:00|1085.1|1084.6|1084.6|1084.1|1085.3|1084.8|1084.6|1084.1|226
1737569100000|2025-01-22 18:05:00|1085|1084.5|1085.2|1084.7|1085.2|1084.7|1084.9|1084.4|196
1737569400000|2025-01-22 18:10:00|1085.1|1084.6|1085.6|1085.1|1085.8|1085.3|1085.1|1084.6|141
1737569700000|2025-01-22 18:15:00|1085.7|1085.2|1085.8|1085.3|1085.9|1085.4|1085.6|1085.1|187
1737570000000|2025-01-22 18:20:00|1085.7|1085.2|1086.1|1085.6|1086.4|1085.9|1085.6|1085.1|113
1737570300000|2025-01-22 18:25:00|1086|1085.5|1085.8|1085.3|1086.2|1085.7|1085.7|1085.2|84
1737570600000|2025-01-22 18:30:00|1085.9|1085.4|1086.1|1085.6|1086.1|1085.6|1085.6|1085.1|257
1737570900000|2025-01-22 18:35:00|1086.2|1085.7|1086.2|1085.7|1086.4|1085.9|1086.1|1085.6|49
1737571200000|2025-01-22 18:40:00|1086.1|1085.6|1086.2|1085.7|1086.3|1085.8|1086|1085.5|46
1737571500000|2025-01-22 18:45:00|1086.3|1085.8|1086.1|1085.6|1086.3|1085.8|1086.1|1085.6|156
1737571800000|2025-01-22 18:50:00|1086.2|1085.7|1085.6|1085.1|1086.2|1085.7|1085.5|1085|149
1737572100000|2025-01-22 18:55:00|1085.5|1085|1085.2|1084.7|1085.5|1085|1085|1084.5|129
1737572400000|2025-01-22 19:00:00|1085.3|1084.8|1085.2|1084.7|1085.4|1084.9|1085.1|1084.6|126
1737572700000|2025-01-22 19:05:00|1085.3|1084.8|1085.3|1084.8|1085.5|1085|1085.2|1084.7|116
1737573000000|2025-01-22 19:10:00|1085.4|1084.9|1085.5|1085|1085.5|1085|1085.3|1084.8|73
1737573300000|2025-01-22 19:15:00|1085.4|1084.9|1085.6|1085.1|1085.7|1085.2|1085.4|1084.9|88
1737573600000|2025-01-22 19:20:00|1085.5|1085|1085.7|1085.2|1085.9|1085.4|1085.5|1085|93
1737573900000|2025-01-22 19:25:00|1085.6|1085.1|1085.3|1084.8|1085.6|1085.1|1085.3|1084.8|258
1737574200000|2025-01-22 19:30:00|1085.4|1084.9|1085|1084.5|1085.4|1084.9|1085|1084.5|211
1737574500000|2025-01-22 19:35:00|1085.1|1084.6|1085.3|1084.8|1085.3|1084.8|1084.7|1084.2|248
1737574800000|2025-01-22 19:40:00|1085.2|1084.7|1085.4|1084.9|1085.4|1084.9|1085.1|1084.6|237
1737575100000|2025-01-22 19:45:00|1085.3|1084.8|1085.3|1084.8|1085.3|1084.8|1085.1|1084.6|221
1737575400000|2025-01-22 19:50:00|1085.2|1084.7|1084.9|1084.4|1085.4|1084.9|1084.9|1084.4|147
1737575700000|2025-01-22 19:55:00|1085|1084.5|1085.2|1084.7|1085.2|1084.7|1084.9|1084.4|146
1737576000000|2025-01-22 20:00:00|1085.1|1084.6|1084.9|1084.4|1085.2|1084.7|1084.7|1084.2|168
1737576300000|2025-01-22 20:05:00|1085|1084.5|1085.3|1084.8|1085.3|1084.8|1084.9|1084.4|99
1737576600000|2025-01-22 20:10:00|1085.2|1084.7|1085.3|1084.8|1085.5|1085|1084.9|1084.4|224
1737576900000|2025-01-22 20:15:00|1085.2|1084.7|1085.3|1084.8|1085.4|1084.9|1085.2|1084.7|106
1737577200000|2025-01-22 20:20:00|1085.2|1084.7|1085.1|1084.6|1085.4|1084.9|1084.9|1084.4|286
1737577500000|2025-01-22 20:25:00|1085.2|1084.7|1084.8|1084.3|1085.2|1084.7|1084.7|1084.2|153
1737577800000|2025-01-22 20:30:00|1084.9|1084.4|1084.8|1084.3|1084.9|1084.4|1084.8|1084.3|162
1737578100000|2025-01-22 20:35:00|1084.7|1084.2|1084.6|1084.1|1084.7|1084.2|1084.3|1083.8|256
1737578400000|2025-01-22 20:40:00|1084.7|1084.2|1084.4|1083.9|1084.7|1084.2|1084.2|1083.7|190
1737578700000|2025-01-22 20:45:00|1084.3|1083.8|1084.1|1083.6|1084.3|1083.8|1084|1083.5|283
1737579000000|2025-01-22 20:50:00|1083.9|1083.4|1083.9|1083.4|1084.3|1083.8|1083.5|1083|710
1737579300000|2025-01-22 20:55:00|1084|1083.5|1083.6|1083.1|1084|1083.5|1083.4|1082.9|8030
1737579600000|2025-01-22 21:00:00|1083.5|1083|1084.5|1082.5|1084.7|1083|1083.5|1082.1|994
1737579900000|2025-01-22 21:05:00|1084.4|1082.4|1084.3|1082.3|1084.5|1082.5|1084.2|1082.2|46
1737580200000|2025-01-22 21:10:00|1084.2|1082.2|1084.4|1082.4|1084.4|1082.4|1084|1082|160
1737580500000|2025-01-22 21:15:00|1084.3|1082.3|1084|1082|1084.3|1082.3|1083.9|1081.9|49
1737580800000|2025-01-22 21:20:00|1083.9|1081.9|1084|1082|1084|1082|1083.9|1081.9|15
1737581100000|2025-01-22 21:25:00|1084.1|1082.1|1084|1082|1084.1|1082.1|1084|1082|5
1737581400000|2025-01-22 21:30:00|1084.1|1082.1|1084.2|1082.2|1084.2|1082.2|1084.1|1082.1|8
1737581700000|2025-01-22 21:35:00|1084.1|1082.1|1084.2|1082.2|1084.2|1082.2|1084|1082|15
1737582000000|2025-01-22 21:40:00|1084.3|1082.3|1084.2|1082.2|1084.3|1082.3|1084.2|1082.2|9
1737582300000|2025-01-22 21:45:00|1084.3|1082.3|1084.2|1082.2|1084.3|1082.3|1084.2|1082.2|7
1737582600000|2025-01-22 21:50:00|1084.3|1082.3|1085.1|1083.1|1085.1|1083.1|1084.3|1082.3|217
1737582900000|2025-01-22 21:55:00|1085|1083|1085|1083|1085.2|1083.2|1085|1083|69
1737586800000|2025-01-22 23:00:00|1084.9|1082.9|1084.7|1082.7|1085|1083|1084.6|1082.6|0
1737587100000|2025-01-22 23:05:00|1084.6|1082.6|1084.4|1082.4|1084.8|1082.8|1084.3|1082.3|0
1737587400000|2025-01-22 23:10:00|1084.5|1082.5|1084.4|1082.4|1084.6|1082.6|1084.2|1082.2|0
1737587700000|2025-01-22 23:15:00|1084.5|1082.5|1084.6|1082.6|1084.6|1082.6|1084.3|1082.3|0
1737588000000|2025-01-22 23:20:00|1084.5|1082.5|1084.5|1082.5|1084.6|1082.6|1084.5|1082.5|0
1737588300000|2025-01-22 23:25:00|1084.4|1082.4|1084.4|1082.4|1084.5|1082.5|1084.4|1082.4|0
1737588600000|2025-01-22 23:30:00|1084.5|1082.5|1084.2|1082.2|1084.5|1082.5|1084.2|1082.2|0
1737588900000|2025-01-22 23:35:00|1084.3|1082.3|1084.3|1082.3|1084.4|1082.4|1084.2|1082.2|0
1737589200000|2025-01-22 23:40:00|1084.2|1082.2|1084.5|1082.5|1084.6|1082.6|1084.2|1082.2|0
1737589500000|2025-01-22 23:45:00|1084.4|1082.4|1084.5|1082.5|1084.5|1082.5|1084.3|1082.3|0
1737589800000|2025-01-22 23:50:00|1084.4|1082.4|1084.6|1082.6|1084.6|1082.6|1084.4|1082.4|0
1737590100000|2025-01-22 23:55:00|1084.5|1082.5|1084.3|1082.3|1084.6|1082.6|1084.3|1082.3|0
1737590400000|2025-01-23 00:00:00|1084.2|1082.2|1084.5|1082.5|1084.6|1082.6|1084.2|1082.2|0
1737590700000|2025-01-23 00:05:00|1084.4|1082.4|1084.6|1082.6|1084.6|1082.6|1084.4|1082.4|0
1737591000000|2025-01-23 00:10:00|1084.5|1082.5|1084.5|1082.5|1084.6|1082.6|1084.4|1082.4|0
1737591300000|2025-01-23 00:15:00|1084.6|1082.6|1084.6|1082.6|1084.6|1082.6|1084.5|1082.5|0
1737591600000|2025-01-23 00:20:00|1084.5|1082.5|1084.2|1082.2|1084.6|1082.6|1084.2|1082.2|0
1737591900000|2025-01-23 00:25:00|1084.1|1082.1|1084.1|1082.1|1084.2|1082.2|1084|1082|0
1737592200000|2025-01-23 00:30:00|1084.2|1082.2|1084.2|1082.2|1084.3|1082.3|1084.1|1082.1|0
1737592500000|2025-01-23 00:35:00|1084.3|1082.3|1084.4|1082.4|1084.5|1082.5|1084.3|1082.3|0
1737592800000|2025-01-23 00:40:00|1084.3|1082.3|1084.1|1082.1|1084.3|1082.3|1084.1|1082.1|0
1737593100000|2025-01-23 00:45:00|1084.2|1082.2|1084.1|1082.1|1084.2|1082.2|1084.1|1082.1|0
1737593400000|2025-01-23 00:50:00|1083.9|1081.9|1084.2|1082.2|1084.2|1082.2|1083.9|1081.9|0
1737593700000|2025-01-23 00:55:00|1084.3|1082.3|1084.3|1082.3|1084.4|1082.4|1084.1|1082.1|0
1737594000000|2025-01-23 01:00:00|1083.9|1081.9|1084.3|1082.3|1085.8|1083.8|1083.6|1081.6|164
1737594300000|2025-01-23 01:05:00|1084.2|1082.2|1084.3|1082.3|1084.6|1082.6|1084.1|1082.1|112
1737594600000|2025-01-23 01:10:00|1084.2|1082.2|1084.2|1082.2|1084.6|1082.6|1084.1|1082.1|44
1737594900000|2025-01-23 01:15:00|1084.8|1082.8|1083.6|1081.6|1084.9|1082.9|1083.6|1081.6|50
1737595200000|2025-01-23 01:20:00|1083.7|1081.7|1083.8|1081.8|1083.8|1081.8|1083.4|1081.4|6
1737595500000|2025-01-23 01:25:00|1084|1082|1083.5|1081.5|1084|1082|1083.3|1081.3|9
1737595800000|2025-01-23 01:30:00|1083.6|1081.6|1083.7|1081.7|1084.7|1082.7|1083.6|1081.6|76
1737596100000|2025-01-23 01:35:00|1083.5|1081.5|1086.7|1084.7|1086.9|1084.9|1083.5|1081.5|59
1737596400000|2025-01-23 01:40:00|1086.6|1084.6|1086.4|1084.4|1086.9|1084.9|1086.2|1084.2|83
1737596700000|2025-01-23 01:45:00|1086.1|1084.1|1085.1|1083.1|1086.1|1084.1|1084.6|1082.6|21
1737597000000|2025-01-23 01:50:00|1085.2|1083.2|1084.3|1082.3|1085.3|1083.3|1084.3|1082.3|17
1737597300000|2025-01-23 01:55:00|1084.4|1082.4|1083.8|1081.8|1084.4|1082.4|1083.5|1081.5|25
1737597600000|2025-01-23 02:00:00|1083.6|1081.6|1082.3|1080.3|1084.1|1082.1|1082.3|1080.3|70
1737597900000|2025-01-23 02:05:00|1082.4|1080.4|1082.7|1080.7|1082.8|1080.8|1081.9|1079.9|28
1737598200000|2025-01-23 02:10:00|1082.8|1080.8|1082.4|1080.4|1082.9|1080.9|1082.2|1080.2|33
1737598500000|2025-01-23 02:15:00|1082.5|1080.5|1083.3|1081.3|1083.3|1081.3|1082.4|1080.4|62
1737598800000|2025-01-23 02:20:00|1083.2|1081.2|1083.6|1081.6|1084.3|1082.3|1083.2|1081.2|39
1737599100000|2025-01-23 02:25:00|1083.7|1081.7|1084.1|1082.1|1084.1|1082.1|1083.6|1081.6|5
1737599400000|2025-01-23 02:30:00|1084.3|1082.3|1083.6|1081.6|1084.3|1082.3|1083.6|1081.6|8
1737599700000|2025-01-23 02:35:00|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|1083.8|1081.8|9
1737600000000|2025-01-23 02:40:00|1083.9|1081.9|1083.9|1081.9|1084|1082|1083.9|1081.9|7
1737600300000|2025-01-23 02:45:00|1084.4|1082.4|1083.7|1081.7|1084.5|1082.5|1083.7|1081.7|9
1737600600000|2025-01-23 02:50:00|1083.6|1081.6|1083.6|1081.6|1083.7|1081.7|1083.3|1081.3|26
1737600900000|2025-01-23 02:55:00|1083.9|1081.9|1083.7|1081.7|1083.9|1081.9|1083.4|1081.4|9
1737601200000|2025-01-23 03:00:00|1083.6|1081.6|1083.9|1081.9|1084.1|1082.1|1083.6|1081.6|31
1737601500000|2025-01-23 03:05:00|1084|1082|1083.9|1081.9|1084|1082|1083.7|1081.7|46
1737601800000|2025-01-23 03:10:00|1084|1082|1082.8|1080.8|1084|1082|1082.8|1080.8|71
1737602100000|2025-01-23 03:15:00|1082.7|1080.7|1082.5|1080.5|1082.7|1080.7|1082.2|1080.2|31
1737602400000|2025-01-23 03:20:00|1082.4|1080.4|1082.8|1080.8|1083|1081|1082.4|1080.4|29
1737602700000|2025-01-23 03:25:00|1082.6|1080.6|1083.6|1081.6|1083.6|1081.6|1082.6|1080.6|47
1737603000000|2025-01-23 03:30:00|1083.5|1081.5|1083.8|1081.8|1083.8|1081.8|1083.5|1081.5|25
1737603300000|2025-01-23 03:35:00|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|8
1737603600000|2025-01-23 03:40:00|1083.8|1081.8|1083.6|1081.6|1083.8|1081.8|1083.6|1081.6|6
1737603900000|2025-01-23 03:45:00|1083.7|1081.7|1083.5|1081.5|1083.8|1081.8|1083.5|1081.5|17
1737604200000|2025-01-23 03:50:00|1083.7|1081.7|1083.9|1081.9|1084.1|1082.1|1083.7|1081.7|28
1737604500000|2025-01-23 03:55:00|1084|1082|1083.6|1081.6|1084|1082|1083.6|1081.6|15
1737604800000|2025-01-23 04:00:00|1083.8|1081.8|1084.2|1082.2|1084.2|1082.2|1083.8|1081.8|20
1737605100000|2025-01-23 04:05:00|1084.5|1082.5|1085.2|1083.2|1085.2|1083.2|1084.5|1082.5|63
1737605400000|2025-01-23 04:10:00|1085.3|1083.3|1085.4|1083.4|1085.4|1083.4|1085.2|1083.2|12
1737605700000|2025-01-23 04:15:00|1085.5|1083.5|1085.9|1083.9|1085.9|1083.9|1085.5|1083.5|22
1737606000000|2025-01-23 04:20:00|1086.1|1084.1|1086.3|1084.3|1086.3|1084.3|1086|1084|122
1737606300000|2025-01-23 04:25:00|1086.4|1084.4|1086.5|1084.5|1086.7|1084.7|1086.4|1084.4|26
1737606600000|2025-01-23 04:30:00|1086.4|1084.4|1086.3|1084.3|1086.6|1084.6|1086.3|1084.3|10
1737606900000|2025-01-23 04:35:00|1086.4|1084.4|1086.7|1084.7|1086.7|1084.7|1086.4|1084.4|25
1737607200000|2025-01-23 04:40:00|1086.8|1084.8|1086.7|1084.7|1086.9|1084.9|1086.6|1084.6|28
1737607500000|2025-01-23 04:45:00|1086.6|1084.6|1087|1085|1087|1085|1086.6|1084.6|22
1737607800000|2025-01-23 04:50:00|1087.1|1085.1|1087.1|1085.1|1087.2|1085.2|1087|1085|12
1737608100000|2025-01-23 04:55:00|1086.8|1084.8|1086.9|1084.9|1086.9|1084.9|1086.8|1084.8|19
1737608400000|2025-01-23 05:00:00|1086.8|1084.8|1087.4|1085.4|1087.5|1085.5|1086.5|1084.5|92
1737608700000|2025-01-23 05:05:00|1087.5|1085.5|1087.6|1085.6|1087.7|1085.7|1087|1085|29
1737609000000|2025-01-23 05:10:00|1087.7|1085.7|1087.7|1085.7|1087.7|1085.7|1087.4|1085.4|19
1737609300000|2025-01-23 05:15:00|1087.8|1085.8|1087.9|1085.9|1088.4|1086.4|1087.8|1085.8|28
1737609600000|2025-01-23 05:20:00|1087.8|1085.8|1086.8|1084.8|1087.8|1085.8|1086.8|1084.8|30
1737609900000|2025-01-23 05:25:00|1086.5|1084.5|1085.4|1083.4|1086.6|1084.6|1085.4|1083.4|36
1737610200000|2025-01-23 05:30:00|1085.2|1083.2|1085.2|1083.2|1085.2|1083.2|1084.9|1082.9|32
1737610500000|2025-01-23 05:35:00|1085|1083|1085|1083|1085.3|1083.3|1084.7|1082.7|24
1737610800000|2025-01-23 05:40:00|1085.1|1083.1|1084.4|1082.4|1085.1|1083.1|1084.3|1082.3|20
1737611100000|2025-01-23 05:45:00|1084.6|1082.6|1084.6|1082.6|1084.6|1082.6|1084.4|1082.4|17
1737611400000|2025-01-23 05:50:00|1084.7|1082.7|1084.7|1082.7|1084.7|1082.7|1084.3|1082.3|13
1737611700000|2025-01-23 05:55:00|1084.5|1082.5|1083.9|1081.9|1084.5|1082.5|1083.9|1081.9|43
1737612000000|2025-01-23 06:00:00|1083.8|1081.8|1083.9|1081.9|1084.5|1082.5|1083.8|1081.8|49
1737612300000|2025-01-23 06:05:00|1084.1|1082.1|1084.3|1082.3|1084.8|1082.8|1084.1|1082.1|52
1737612600000|2025-01-23 06:10:00|1084.2|1082.2|1084|1082|1084.5|1082.5|1084|1082|5
1737612900000|2025-01-23 06:15:00|1083.9|1081.9|1083.3|1081.3|1083.9|1081.9|1083.3|1081.3|32
1737613200000|2025-01-23 06:20:00|1083.2|1081.2|1082.9|1080.9|1083.6|1081.6|1082.8|1080.8|25
1737613500000|2025-01-23 06:25:00|1082.8|1080.8|1083.4|1081.4|1083.5|1081.5|1082.8|1080.8|26
1737613800000|2025-01-23 06:30:00|1083.1|1081.1|1083.6|1081.6|1083.7|1081.7|1083.1|1081.1|42
1737614100000|2025-01-23 06:35:00|1083.5|1081.5|1082.9|1080.9|1083.5|1081.5|1082.9|1080.9|40
1737614400000|2025-01-23 06:40:00|1082.7|1080.7|1082.9|1080.9|1083.1|1081.1|1082.7|1080.7|44
1737614700000|2025-01-23 06:45:00|1082.8|1080.8|1082.8|1080.8|1083|1081|1082.4|1080.4|27
1737615000000|2025-01-23 06:50:00|1082.9|1080.9|1082.9|1080.9|1083.1|1081.1|1082.6|1080.6|28
1737615300000|2025-01-23 06:55:00|1083.1|1081.1|1083.2|1081.2|1083.3|1081.3|1082.8|1080.8|39
1737615600000|2025-01-23 07:00:00|1082.9|1080.9|1082.7|1080.7|1083.5|1081.5|1082.7|1080.7|149
1737615900000|2025-01-23 07:05:00|1082.6|1080.6|1082.1|1080.1|1082.6|1080.6|1081.8|1079.8|117
1737616200000|2025-01-23 07:10:00|1082|1080|1082|1080|1082.2|1080.2|1081.6|1079.6|94
1737616500000|2025-01-23 07:15:00|1082.1|1080.1|1081.8|1079.8|1082.1|1080.1|1081.7|1079.7|48
1737616800000|2025-01-23 07:20:00|1082|1080|1082.2|1080.2|1082.4|1080.4|1081.8|1079.8|81
1737617100000|2025-01-23 07:25:00|1082.3|1080.3|1082.4|1080.4|1082.5|1080.5|1082.2|1080.2|33
1737617400000|2025-01-23 07:30:00|1082.5|1080.5|1082.4|1080.4|1082.5|1080.5|1082.1|1080.1|74
1737617700000|2025-01-23 07:35:00|1082.5|1080.5|1082.4|1080.4|1082.7|1080.7|1082.1|1080.1|91
1737618000000|2025-01-23 07:40:00|1082.5|1080.5|1082.5|1080.5|1082.6|1080.6|1082.4|1080.4|128
1737618300000|2025-01-23 07:45:00|1082.6|1080.6|1082.7|1080.7|1083|1081|1082.4|1080.4|100
1737618600000|2025-01-23 07:50:00|1082.8|1080.8|1082.7|1080.7|1082.9|1080.9|1082.5|1080.5|73
1737618900000|2025-01-23 07:55:00|1082.8|1080.8|1082.7|1080.7|1083|1081|1082.7|1080.7|128
1737619200000|2025-01-23 08:00:00|1082.6|1080.6|1081.9|1079.9|1082.8|1080.8|1081.9|1079.9|142
1737619500000|2025-01-23 08:05:00|1082|1080|1081.5|1079.5|1082.2|1080.2|1081.3|1079.3|269
1737619800000|2025-01-23 08:10:00|1081.6|1079.6|1081.8|1079.8|1081.9|1079.9|1081.5|1079.5|102
1737620100000|2025-01-23 08:15:00|1081.9|1079.9|1082|1080|1082.2|1080.2|1081.6|1079.6|58
1737620400000|2025-01-23 08:20:00|1081.9|1079.9|1082.1|1080.1|1082.1|1080.1|1081.7|1079.7|111
1737620700000|2025-01-23 08:25:00|1082|1080|1082|1080|1082.2|1080.2|1081.7|1079.7|88
1737621000000|2025-01-23 08:30:00|1081.9|1079.9|1081.2|1079.2|1082|1080|1081|1079|241
1737621300000|2025-01-23 08:35:00|1081.1|1079.1|1081|1079|1081.2|1079.2|1080.9|1078.9|109
1737621600000|2025-01-23 08:40:00|1081.1|1079.1|1081.2|1079.2|1081.3|1079.3|1080.9|1078.9|136
1737621900000|2025-01-23 08:45:00|1081.1|1079.1|1081.3|1079.3|1081.3|1079.3|1081|1079|105
1737622200000|2025-01-23 08:50:00|1081.2|1079.2|1080.5|1078.5|1081.2|1079.2|1080.4|1078.4|210
1737622500000|2025-01-23 08:55:00|1080.4|1078.4|1080.5|1078.5|1080.6|1078.6|1080.3|1078.3|213
1737622800000|2025-01-23 09:00:00|1080.4|1078.4|1080.8|1078.8|1080.8|1078.8|1080.4|1078.4|113
1737623100000|2025-01-23 09:05:00|1080.9|1078.9|1080.7|1078.7|1081.2|1079.2|1080.7|1078.7|156
1737623400000|2025-01-23 09:10:00|1080.8|1078.8|1080.6|1078.6|1080.8|1078.8|1080.6|1078.6|179
1737623700000|2025-01-23 09:15:00|1080.5|1078.5|1080|1078|1080.7|1078.7|1079.9|1077.9|157
1737624000000|2025-01-23 09:20:00|1080.1|1078.1|1079.7|1077.7|1080.1|1078.1|1079.7|1077.7|117
1737624300000|2025-01-23 09:25:00|1079.8|1077.8|1079.7|1077.7|1079.8|1077.8|1079.4|1077.4|259
1737624600000|2025-01-23 09:30:00|1079.6|1077.6|1080.1|1078.1|1080.3|1078.3|1079.6|1077.6|116
1737624900000|2025-01-23 09:35:00|1080.2|1078.2|1080.3|1078.3|1080.9|1078.9|1080.2|1078.2|161
1737625200000|2025-01-23 09:40:00|1080.4|1078.4|1080.5|1078.5|1080.8|1078.8|1080.2|1078.2|174
1737625500000|2025-01-23 09:45:00|1080.6|1078.6|1080.8|1078.8|1081|1079|1080.6|1078.6|71
1737625800000|2025-01-23 09:50:00|1080.9|1078.9|1081|1079|1081.3|1079.3|1080.8|1078.8|141
1737626100000|2025-01-23 09:55:00|1081.1|1079.1|1080.8|1078.8|1081.2|1079.2|1080.8|1078.8|89
1737626400000|2025-01-23 10:00:00|1080.9|1078.9|1080.8|1078.8|1081.2|1079.2|1080.7|1078.7|99
1737626700000|2025-01-23 10:05:00|1080.7|1078.7|1080.5|1078.5|1080.9|1078.9|1080.4|1078.4|132
1737627000000|2025-01-23 10:10:00|1080.6|1078.6|1080.9|1078.9|1080.9|1078.9|1080.5|1078.5|102
1737627300000|2025-01-23 10:15:00|1081.1|1079.1|1081.2|1079.2|1081.6|1079.6|1080.9|1078.9|112
1737627600000|2025-01-23 10:20:00|1081.3|1079.3|1081|1079|1081.3|1079.3|1081|1079|91
1737627900000|2025-01-23 10:25:00|1081.2|1079.2|1081.8|1079.8|1081.8|1079.8|1081.1|1079.1|112
1737628200000|2025-01-23 10:30:00|1081.9|1079.9|1081.4|1079.4|1081.9|1079.9|1081.4|1079.4|127
1737628500000|2025-01-23 10:35:00|1081.3|1079.3|1081.6|1079.6|1081.6|1079.6|1081.1|1079.1|127
1737628800000|2025-01-23 10:40:00|1081.5|1079.5|1081.2|1079.2|1081.6|1079.6|1081.1|1079.1|90
1737629100000|2025-01-23 10:45:00|1081.3|1079.3|1081|1079|1081.3|1079.3|1081|1079|110
1737629400000|2025-01-23 10:50:00|1080.9|1078.9|1080.9|1078.9|1080.9|1078.9|1080.7|1078.7|116
1737629700000|2025-01-23 10:55:00|1081|1079|1080.8|1078.8|1081.1|1079.1|1080.8|1078.8|122
1737630000000|2025-01-23 11:00:00|1080.9|1078.9|1081|1079|1081.2|1079.2|1080.7|1078.7|120
1737630300000|2025-01-23 11:05:00|1080.9|1078.9|1080.9|1078.9|1081.1|1079.1|1080.8|1078.8|83
1737630600000|2025-01-23 11:10:00|1080.8|1078.8|1080.6|1078.6|1081|1079|1080.6|1078.6|219
1737630900000|2025-01-23 11:15:00|1080.7|1078.7|1080.8|1078.8|1080.8|1078.8|1080.5|1078.5|140
1737631200000|2025-01-23 11:20:00|1080.6|1078.6|1080.8|1078.8|1080.9|1078.9|1080.6|1078.6|91
1737631500000|2025-01-23 11:25:00|1080.9|1078.9|1081.4|1079.4|1081.4|1079.4|1080.9|1078.9|41
1737631800000|2025-01-23 11:30:00|1081.5|1079.5|1081.4|1079.4|1081.6|1079.6|1081.4|1079.4|34
1737632100000|2025-01-23 11:35:00|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.4|1079.4|39
1737632400000|2025-01-23 11:40:00|1081.4|1079.4|1081.3|1079.3|1081.4|1079.4|1081.3|1079.3|24
1737632700000|2025-01-23 11:45:00|1081.4|1079.4|1080.9|1078.9|1081.4|1079.4|1080.9|1078.9|39
1737633000000|2025-01-23 11:50:00|1080.8|1078.8|1081|1079|1081|1079|1080.6|1078.6|71
1737633300000|2025-01-23 11:55:00|1081.1|1079.1|1081.1|1079.1|1081.2|1079.2|1081|1079|96
1737633600000|2025-01-23 12:00:00|1081.2|1079.2|1081.1|1079.1|1081.2|1079.2|1080.8|1078.8|77
1737633900000|2025-01-23 12:05:00|1081|1079|1080.7|1078.7|1081|1079|1080.6|1078.6|25
1737634200000|2025-01-23 12:10:00|1080.8|1078.8|1080.8|1078.8|1080.9|1078.9|1080.6|1078.6|60
1737634500000|2025-01-23 12:15:00|1080.9|1078.9|1080.6|1078.6|1080.9|1078.9|1080.6|1078.6|31
1737634800000|2025-01-23 12:20:00|1080.5|1078.5|1080.8|1078.8|1080.8|1078.8|1080.4|1078.4|43
1737635100000|2025-01-23 12:25:00|1080.9|1078.9|1080.7|1078.7|1080.9|1078.9|1080.7|1078.7|39
1737635400000|2025-01-23 12:30:00|1080.8|1078.8|1081|1079|1081.1|1079.1|1080.8|1078.8|53
1737635700000|2025-01-23 12:35:00|1081.3|1079.3|1081.1|1079.1|1081.3|1079.3|1081.1|1079.1|8
1737636000000|2025-01-23 12:40:00|1081.2|1079.2|1081.3|1079.3|1081.3|1079.3|1081.2|1079.2|31
1737636300000|2025-01-23 12:45:00|1081.1|1079.1|1081|1079|1081.2|1079.2|1080.9|1078.9|10
1737636600000|2025-01-23 12:50:00|1081.1|1079.1|1081.2|1079.2|1081.2|1079.2|1081.1|1079.1|6
1737636900000|2025-01-23 12:55:00|1081.3|1079.3|1081.8|1079.8|1081.8|1079.8|1081.3|1079.3|8
1737637200000|2025-01-23 13:00:00|1081.7|1079.7|1082.3|1080.3|1082.3|1080.3|1081.7|1079.7|141
1737637500000|2025-01-23 13:05:00|1082.2|1080.2|1081.9|1079.9|1082.2|1080.2|1081.9|1079.9|42
1737637800000|2025-01-23 13:10:00|1081.5|1079.5|1080.9|1078.9|1081.5|1079.5|1080.9|1078.9|26
1737638100000|2025-01-23 13:15:00|1081|1079|1081.1|1079.1|1081.2|1079.2|1081|1079|45
1737638400000|2025-01-23 13:20:00|1081.4|1079.4|1081.6|1079.6|1081.6|1079.6|1081.4|1079.4|9
1737638700000|2025-01-23 13:25:00|1081.9|1079.9|1082.2|1080.2|1082.2|1080.2|1081.9|1079.9|88
1737639000000|2025-01-23 13:30:00|1082.3|1080.3|1082.5|1080.5|1082.7|1080.7|1082.2|1080.2|1142
1737639300000|2025-01-23 13:35:00|1082.7|1080.7|1082.6|1080.6|1082.9|1080.9|1082.5|1080.5|145
1737639600000|2025-01-23 13:40:00|1082.5|1080.5|1082.7|1080.7|1082.8|1080.8|1082.5|1080.5|145
1737639900000|2025-01-23 13:45:00|1082.6|1080.6|1082.7|1080.7|1082.9|1080.9|1082.6|1080.6|47
1737640200000|2025-01-23 13:50:00|1082.6|1080.6|1082.4|1080.4|1082.8|1080.8|1082.4|1080.4|41
1737640500000|2025-01-23 13:55:00|1082.5|1080.5|1082.9|1080.9|1083|1081|1082.4|1080.4|241
1737640800000|2025-01-23 14:00:00|1083|1081|1083.2|1081.2|1083.3|1081.3|1082.9|1080.9|503
1737641100000|2025-01-23 14:05:00|1083.1|1081.1|1082.6|1080.6|1083.1|1081.1|1082.6|1080.6|178
1737641400000|2025-01-23 14:10:00|1082.5|1080.5|1082.4|1080.4|1082.6|1080.6|1082.3|1080.3|45
1737641700000|2025-01-23 14:15:00|1082.5|1080.5|1082.4|1080.4|1082.8|1080.8|1082.4|1080.4|132
1737642000000|2025-01-23 14:20:00|1082.5|1080.5|1082.2|1080.2|1082.5|1080.5|1082.1|1080.1|189
1737642300000|2025-01-23 14:25:00|1082.3|1080.3|1082.4|1080.4|1082.4|1080.4|1082.1|1080.1|233
1737642600000|2025-01-23 14:30:00|1081.6|1081.1|1080.8|1080.3|1081.6|1081.1|1080|1079.5|2086
1737642900000|2025-01-23 14:35:00|1080.6|1080.1|1080.6|1080.1|1081.5|1081|1080.1|1079.6|708
1737643200000|2025-01-23 14:40:00|1080.5|1080|1079.6|1079.1|1080.9|1080.4|1079.1|1078.6|1313
1737643500000|2025-01-23 14:45:00|1079.5|1079|1080.1|1079.6|1080.3|1079.8|1079.5|1079|345
1737643800000|2025-01-23 14:50:00|1080|1079.5|1080.5|1080|1080.6|1080.1|1079.9|1079.4|438
1737644100000|2025-01-23 14:55:00|1080.6|1080.1|1080.9|1080.4|1081|1080.5|1080.4|1079.9|447
1737644400000|2025-01-23 15:00:00|1081|1080.5|1081.2|1080.7|1081.4|1080.9|1080.6|1080.1|1125
1737644700000|2025-01-23 15:05:00|1081.1|1080.6|1081|1080.5|1081.3|1080.8|1080.8|1080.3|1114
1737645000000|2025-01-23 15:10:00|1081.1|1080.6|1082.2|1081.7|1082.2|1081.7|1080.9|1080.4|1265
1737645300000|2025-01-23 15:15:00|1082.3|1081.8|1081.9|1081.4|1082.8|1082.3|1081.7|1081.2|1124
1737645600000|2025-01-23 15:20:00|1081.8|1081.3|1082.1|1081.6|1082.4|1081.9|1081.7|1081.2|930
1737645900000|2025-01-23 15:25:00|1082|1081.5|1082.4|1081.9|1082.4|1081.9|1081.6|1081.1|811
1737646200000|2025-01-23 15:30:00|1082.3|1081.8|1082.7|1082.2|1082.7|1082.2|1082.1|1081.6|736
1737646500000|2025-01-23 15:35:00|1082.6|1082.1|1083|1082.5|1083.1|1082.6|1082.5|1082|689
1737646800000|2025-01-23 15:40:00|1082.9|1082.4|1083.1|1082.6|1083.1|1082.6|1082.8|1082.3|462
1737647100000|2025-01-23 15:45:00|1083|1082.5|1082.8|1082.3|1083.1|1082.6|1082.5|1082|430
1737647400000|2025-01-23 15:50:00|1082.9|1082.4|1082.5|1082|1082.9|1082.4|1082.4|1081.9|339
1737647700000|2025-01-23 15:55:00|1082.4|1081.9|1082.1|1081.6|1082.6|1082.1|1082.1|1081.6|227
1737648000000|2025-01-23 16:00:00|1082.2|1081.7|1082.2|1081.7|1082.6|1082.1|1081.9|1081.4|403
1737648300000|2025-01-23 16:05:00|1082.1|1081.6|1082.2|1081.7|1082.6|1082.1|1081.7|1081.2|390
1737648600000|2025-01-23 16:10:00|1082.3|1081.8|1082.3|1081.8|1082.5|1082|1080.5|1080|4644
1737648900000|2025-01-23 16:15:00|1082.4|1081.9|1082.6|1082.1|1082.7|1082.2|1082.1|1081.6|448
1737649200000|2025-01-23 16:20:00|1082.7|1082.2|1083.2|1082.7|1083.5|1083|1082.7|1082.2|621
1737649500000|2025-01-23 16:25:00|1083.3|1082.8|1083.6|1083.1|1083.7|1083.2|1082.1|1081.6|2866
1737649800000|2025-01-23 16:30:00|1083.5|1083|1084.3|1083.8|1084.7|1084.2|1083.5|1083|1019
1737650100000|2025-01-23 16:35:00|1084.2|1083.7|1083.9|1083.4|1084.3|1083.8|1083.7|1083.2|386
1737650400000|2025-01-23 16:40:00|1084|1083.5|1085.1|1084.6|1085.4|1084.9|1083.5|1083|872
1737650700000|2025-01-23 16:45:00|1085.2|1084.7|1086.2|1085.7|1086.3|1085.8|1085.2|1084.7|2192
1737651000000|2025-01-23 16:50:00|1086.1|1085.6|1085|1084.5|1086.4|1085.9|1084.7|1084.2|564
1737651300000|2025-01-23 16:55:00|1085.1|1084.6|1084.8|1084.3|1085.3|1084.8|1084.3|1083.8|273
1737651600000|2025-01-23 17:00:00|1084.7|1084.2|1084.5|1084|1084.8|1084.3|1084.3|1083.8|263
1737651900000|2025-01-23 17:05:00|1084.6|1084.1|1084.8|1084.3|1085|1084.5|1084.5|1084|137
1737652200000|2025-01-23 17:10:00|1084.7|1084.2|1084.9|1084.4|1084.9|1084.4|1084.7|1084.2|197
1737652500000|2025-01-23 17:15:00|1084.8|1084.3|1084.6|1084.1|1085|1084.5|1084.6|1084.1|115
1737652800000|2025-01-23 17:20:00|1084.5|1084|1084.3|1083.8|1084.5|1084|1084.2|1083.7|173
1737653100000|2025-01-23 17:25:00|1084.4|1083.9|1084.7|1084.2|1084.7|1084.2|1084.3|1083.8|74
1737653400000|2025-01-23 17:30:00|1084.8|1084.3|1084.9|1084.4|1084.9|1084.4|1084.5|1084|144
1737653700000|2025-01-23 17:35:00|1084.8|1084.3|1085|1084.5|1085.2|1084.7|1084.7|1084.2|286
1737654000000|2025-01-23 17:40:00|1085.1|1084.6|1085.8|1085.3|1085.8|1085.3|1085.1|1084.6|312
1737654300000|2025-01-23 17:45:00|1085.7|1085.2|1086.2|1085.7|1086.2|1085.7|1085.7|1085.2|464
1737654600000|2025-01-23 17:50:00|1086.3|1085.8|1086.5|1086|1086.7|1086.2|1086.3|1085.8|569
1737654900000|2025-01-23 17:55:00|1086.6|1086.1|1086.5|1086|1087|1086.5|1086.5|1086|789
1737655200000|2025-01-23 18:00:00|1086.6|1086.1|1086.5|1086|1086.9|1086.4|1086.3|1085.8|606
1737655500000|2025-01-23 18:05:00|1086.4|1085.9|1086.4|1085.9|1086.5|1086|1086.2|1085.7|417
1737655800000|2025-01-23 18:10:00|1086.3|1085.8|1086.9|1086.4|1087|1086.5|1086.1|1085.6|274
1737656100000|2025-01-23 18:15:00|1086.8|1086.3|1086.5|1086|1086.8|1086.3|1086.5|1086|274
1737656400000|2025-01-23 18:20:00|1086.4|1085.9|1086.3|1085.8|1086.5|1086|1086|1085.5|154
1737656700000|2025-01-23 18:25:00|1086.4|1085.9|1085.8|1085.3|1086.4|1085.9|1085.8|1085.3|69
1737657000000|2025-01-23 18:30:00|1085.9|1085.4|1085.9|1085.4|1086.1|1085.6|1085.6|1085.1|132
1737657300000|2025-01-23 18:35:00|1086|1085.5|1086|1085.5|1086.1|1085.6|1085.5|1085|141
1737657600000|2025-01-23 18:40:00|1085.9|1085.4|1085.8|1085.3|1085.9|1085.4|1085.5|1085|150
1737657900000|2025-01-23 18:45:00|1085.9|1085.4|1085.7|1085.2|1085.9|1085.4|1085.6|1085.1|52
1737658200000|2025-01-23 18:50:00|1085.6|1085.1|1085.9|1085.4|1085.9|1085.4|1085.6|1085.1|68
1737658500000|2025-01-23 18:55:00|1085.8|1085.3|1085.8|1085.3|1086.1|1085.6|1085.7|1085.2|122
1737658800000|2025-01-23 19:00:00|1085.7|1085.2|1085.6|1085.1|1086.1|1085.6|1085.5|1085|115
1737659100000|2025-01-23 19:05:00|1085.7|1085.2|1085.5|1085|1085.7|1085.2|1085.4|1084.9|105
1737659400000|2025-01-23 19:10:00|1085.6|1085.1|1085.1|1084.6|1085.7|1085.2|1085|1084.5|120
1737659700000|2025-01-23 19:15:00|1085.3|1084.8|1085.2|1084.7|1085.3|1084.8|1085.1|1084.6|57
1737660000000|2025-01-23 19:20:00|1085.1|1084.6|1085.7|1085.2|1085.7|1085.2|1085.1|1084.6|83
1737660300000|2025-01-23 19:25:00|1085.8|1085.3|1085.8|1085.3|1085.9|1085.4|1085.6|1085.1|106
1737660600000|2025-01-23 19:30:00|1085.7|1085.2|1086|1085.5|1086.2|1085.7|1085.7|1085.2|94
1737660900000|2025-01-23 19:35:00|1085.9|1085.4|1086|1085.5|1086.1|1085.6|1085.8|1085.3|152
1737661200000|2025-01-23 19:40:00|1086.1|1085.6|1085.8|1085.3|1086.2|1085.7|1085.8|1085.3|90
1737661500000|2025-01-23 19:45:00|1085.9|1085.4|1085.6|1085.1|1085.9|1085.4|1085.6|1085.1|104
1737661800000|2025-01-23 19:50:00|1085.7|1085.2|1085.6|1085.1|1085.7|1085.2|1085.5|1085|84
1737662100000|2025-01-23 19:55:00|1085.5|1085|1085.6|1085.1|1085.7|1085.2|1085.5|1085|115
1737662400000|2025-01-23 20:00:00|1085.5|1085|1085.8|1085.3|1085.8|1085.3|1085.2|1084.7|120
1737662700000|2025-01-23 20:05:00|1085.7|1085.2|1086|1085.5|1086.2|1085.7|1085.7|1085.2|71
1737663000000|2025-01-23 20:10:00|1086.2|1085.7|1086.6|1086.1|1086.8|1086.3|1086.2|1085.7|144
1737663300000|2025-01-23 20:15:00|1086.5|1086|1086.6|1086.1|1087|1086.5|1086.5|1086|120
1737663600000|2025-01-23 20:20:00|1086.5|1086|1086.4|1085.9|1086.9|1086.4|1086.4|1085.9|95
1737663900000|2025-01-23 20:25:00|1086.5|1086|1086.4|1085.9|1086.6|1086.1|1086.4|1085.9|45
1737664200000|2025-01-23 20:30:00|1086.3|1085.8|1086.1|1085.6|1086.3|1085.8|1085.5|1085|2013
1737664500000|2025-01-23 20:35:00|1086|1085.5|1085.9|1085.4|1086.2|1085.7|1085.8|1085.3|232
1737664800000|2025-01-23 20:40:00|1085.8|1085.3|1085.4|1084.9|1086|1085.5|1085.3|1084.8|257
1737665100000|2025-01-23 20:45:00|1085.5|1085|1085.4|1084.9|1085.9|1085.4|1085.4|1084.9|372
1737665400000|2025-01-23 20:50:00|1085.5|1085|1085.9|1085.4|1086.2|1085.7|1085.5|1085|808
1737665700000|2025-01-23 20:55:00|1086|1085.5|1086.4|1085.9|1086.6|1086.1|1085.8|1085.3|7133
1737666000000|2025-01-23 21:00:00|1087.2|1085.2|1087.2|1085.2|1087.5|1085.5|1087.1|1085.1|1007
1737666300000|2025-01-23 21:05:00|1087.1|1085.1|1087|1085|1087.1|1085.1|1086.9|1084.9|56
1737666600000|2025-01-23 21:10:00|1087.1|1085.1|1086.8|1084.8|1087.2|1085.2|1086.8|1084.8|118
1737666900000|2025-01-23 21:15:00|1086.9|1084.9|1087.1|1085.1|1087.1|1085.1|1086.9|1084.9|74
1737667200000|2025-01-23 21:20:00|1087|1085|1087.2|1085.2|1087.2|1085.2|1087|1085|7
1737667500000|2025-01-23 21:25:00|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|5
1737667800000|2025-01-23 21:30:00|1087.2|1085.2|1087.3|1085.3|1087.3|1085.3|1087.1|1085.1|7
1737668100000|2025-01-23 21:35:00|1087.2|1085.2|1087|1085|1087.2|1085.2|1086.9|1084.9|19
1737668400000|2025-01-23 21:40:00|||||||||1
1737668700000|2025-01-23 21:45:00|1086.9|1084.9|1087|1085|1087.1|1085.1|1086.9|1084.9|10
1737669000000|2025-01-23 21:50:00|1087.1|1085.1|1087.2|1085.2|1087.2|1085.2|1087.1|1085.1|8
1737669300000|2025-01-23 21:55:00|1087.3|1085.3|1087.2|1085.2|1087.4|1085.4|1087|1085|25
1737669900000|2025-01-23 22:05:00|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1
1737670200000|2025-01-23 22:10:00|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|1085.9|1083.9|1
1737670800000|2025-01-23 22:20:00|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1
1737671100000|2025-01-23 22:25:00|||||||||1
1737671400000|2025-01-23 22:30:00|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|1
1737671700000|2025-01-23 22:35:00|1083.2|1081.2|1083.2|1081.2|1083.2|1081.2|1083.2|1081.2|1
1737672000000|2025-01-23 22:40:00|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1
1737672300000|2025-01-23 22:45:00|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1
1737672600000|2025-01-23 22:50:00|||||||||1
1737672900000|2025-01-23 22:55:00|1085.1|1083.1|1085.1|1083.1|1085.1|1083.1|1085.1|1083.1|1
1737673200000|2025-01-23 23:00:00|1087.3|1085.3|1086.7|1084.7|1087.3|1085.3|1086.7|1084.7|0
1737673500000|2025-01-23 23:05:00|1086.8|1084.8|1086.7|1084.7|1087|1085|1086.7|1084.7|0
1737673800000|2025-01-23 23:10:00|1086.8|1084.8|1086.8|1084.8|1086.9|1084.9|1086.7|1084.7|0
1737674100000|2025-01-23 23:15:00|1086.7|1084.7|1086.7|1084.7|1086.8|1084.8|1086.7|1084.7|0
1737674400000|2025-01-23 23:20:00|1086.8|1084.8|1086.9|1084.9|1086.9|1084.9|1086.8|1084.8|0
1737674700000|2025-01-23 23:25:00|1086.8|1084.8|1086.8|1084.8|1086.9|1084.9|1086.8|1084.8|0
1737675000000|2025-01-23 23:30:00|1086.9|1084.9|1087|1085|1087.1|1085.1|1086.8|1084.8|0
1737675300000|2025-01-23 23:35:00|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|0
1737675600000|2025-01-23 23:40:00|1087|1085|1087|1085|1087|1085|1087|1085|0
1737675900000|2025-01-23 23:45:00|1087.1|1085.1|1086.9|1084.9|1087.1|1085.1|1086.9|1084.9|0
1737676200000|2025-01-23 23:50:00|1087|1085|1087|1085|1087.1|1085.1|1087|1085|0
1737676500000|2025-01-23 23:55:00|1087.1|1085.1|1087.1|1085.1|1087.2|1085.2|1087|1085|0
1737676800000|2025-01-24 00:00:00|1087.1|1085.1|1086.9|1084.9|1087.1|1085.1|1086.9|1084.9|0
1737677100000|2025-01-24 00:05:00|1087|1085|1086.8|1084.8|1087|1085|1086.8|1084.8|0
1737677400000|2025-01-24 00:10:00|1086.9|1084.9|1086.8|1084.8|1086.9|1084.9|1086.8|1084.8|0
1737677700000|2025-01-24 00:15:00|1087|1085|1087|1085|1087.1|1085.1|1086.9|1084.9|0
1737678000000|2025-01-24 00:20:00|1087.1|1085.1|1087.1|1085.1|1087.2|1085.2|1086.9|1084.9|0
1737678300000|2025-01-24 00:25:00|1087|1085|1087|1085|1087.1|1085.1|1087|1085|0
1737678600000|2025-01-24 00:30:00|1087|1085|1086.9|1084.9|1087|1085|1086.9|1084.9|0
1737678900000|2025-01-24 00:35:00|1086.8|1084.8|1086.9|1084.9|1087|1085|1086.8|1084.8|0
1737679200000|2025-01-24 00:40:00|1087|1085|1086.9|1084.9|1087|1085|1086.9|1084.9|0
1737679500000|2025-01-24 00:45:00|1087|1085|1086.8|1084.8|1087|1085|1086.8|1084.8|0
1737679800000|2025-01-24 00:50:00|1086.9|1084.9|1086.9|1084.9|1086.9|1084.9|1086.7|1084.7|0
1737680100000|2025-01-24 00:55:00|1086.8|1084.8|1087|1085|1087|1085|1086.7|1084.7|0
1737680400000|2025-01-24 01:00:00|1087.1|1085.1|1087|1085|1087.5|1085.5|1086.6|1084.6|25
1737680700000|2025-01-24 01:05:00|1087.2|1085.2|1087.1|1085.1|1087.4|1085.4|1087|1085|30
1737681000000|2025-01-24 01:10:00|1087|1085|1087.5|1085.5|1087.6|1085.6|1087|1085|27
1737681300000|2025-01-24 01:15:00|1087.3|1085.3|1087.7|1085.7|1088.1|1086.1|1086.9|1084.9|45
1737681600000|2025-01-24 01:20:00|1087.8|1085.8|1086.7|1084.7|1087.8|1085.8|1086.6|1084.6|28
1737681900000|2025-01-24 01:25:00|1086.5|1084.5|1086.5|1084.5|1086.6|1084.6|1086.3|1084.3|21
1737682200000|2025-01-24 01:30:00|1086.4|1084.4|1086.4|1084.4|1086.8|1084.8|1086|1084|37
1737682500000|2025-01-24 01:35:00|1086.8|1084.8|1086.9|1084.9|1087.5|1085.5|1086.6|1084.6|45
1737682800000|2025-01-24 01:40:00|1087.1|1085.1|1086.9|1084.9|1087.4|1085.4|1086.8|1084.8|82
1737683100000|2025-01-24 01:45:00|1087|1085|1087.9|1085.9|1088|1086|1087|1085|43
1737683400000|2025-01-24 01:50:00|1087.7|1085.7|1086.9|1084.9|1087.7|1085.7|1086.9|1084.9|23
1737683700000|2025-01-24 01:55:00|1086.8|1084.8|1088.8|1086.8|1088.8|1086.8|1086.8|1084.8|82
1737684000000|2025-01-24 02:00:00|1089|1087|1089.9|1087.9|1089.9|1087.9|1088.9|1086.9|85
1737684300000|2025-01-24 02:05:00|1090|1088|1088.8|1086.8|1090|1088|1088.8|1086.8|50
1737684600000|2025-01-24 02:10:00|1088.4|1086.4|1090.8|1088.8|1090.8|1088.8|1088|1086|178
1737684900000|2025-01-24 02:15:00|1090.7|1088.7|1091.2|1089.2|1092.9|1090.9|1090.7|1088.7|158
1737685200000|2025-01-24 02:20:00|1091.5|1089.5|1090.6|1088.6|1091.6|1089.6|1090.3|1088.3|81
1737685500000|2025-01-24 02:25:00|1090.8|1088.8|1090.9|1088.9|1090.9|1088.9|1090.3|1088.3|19
1737685800000|2025-01-24 02:30:00|1091|1089|1092.6|1090.6|1092.6|1090.6|1091|1089|194
1737686100000|2025-01-24 02:35:00|1092.7|1090.7|1093|1091|1094|1092|1092.7|1090.7|110
1737686400000|2025-01-24 02:40:00|1093.2|1091.2|1093.1|1091.1|1093.5|1091.5|1092.7|1090.7|13
1737686700000|2025-01-24 02:45:00|1093.4|1091.4|1093.6|1091.6|1093.8|1091.8|1093.1|1091.1|13
1737687000000|2025-01-24 02:50:00|1093.4|1091.4|1094.8|1092.8|1094.9|1092.9|1093.4|1091.4|85
1737687300000|2025-01-24 02:55:00|1094.7|1092.7|1095.4|1093.4|1095.5|1093.5|1094.5|1092.5|276
1737687600000|2025-01-24 03:00:00|1095.5|1093.5|1096.2|1094.2|1096.6|1094.6|1095.3|1093.3|561
1737687900000|2025-01-24 03:05:00|1096.1|1094.1|1094|1092|1096.2|1094.2|1094|1092|91
1737688200000|2025-01-24 03:10:00|1093.9|1091.9|1093.8|1091.8|1094.2|1092.2|1093.6|1091.6|48
1737688500000|2025-01-24 03:15:00|1093.7|1091.7|1093.9|1091.9|1093.9|1091.9|1093.6|1091.6|23
1737688800000|2025-01-24 03:20:00|1093.6|1091.6|1093.3|1091.3|1094.2|1092.2|1093.3|1091.3|16
1737689100000|2025-01-24 03:25:00|1093.4|1091.4|1092.7|1090.7|1093.6|1091.6|1092.7|1090.7|21
1737689400000|2025-01-24 03:30:00|1092.6|1090.6|1092.5|1090.5|1093.2|1091.2|1092.3|1090.3|30
1737689700000|2025-01-24 03:35:00|1092.3|1090.3|1092.6|1090.6|1092.6|1090.6|1092.2|1090.2|53
1737690000000|2025-01-24 03:40:00|1092.5|1090.5|1092|1090|1092.5|1090.5|1091.6|1089.6|32
1737690300000|2025-01-24 03:45:00|1092.1|1090.1|1093.1|1091.1|1093.1|1091.1|1091.9|1089.9|33
1737690600000|2025-01-24 03:50:00|1093.2|1091.2|1093.2|1091.2|1093.2|1091.2|1093|1091|3
1737690900000|2025-01-24 03:55:00|1092.9|1090.9|1092.8|1090.8|1092.9|1090.9|1092.7|1090.7|22
1737691200000|2025-01-24 04:00:00|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1092.1|1090.1|10
1737691500000|2025-01-24 04:05:00|1092.4|1090.4|1092.3|1090.3|1092.4|1090.4|1092|1090|32
1737691800000|2025-01-24 04:10:00|1092.5|1090.5|1092.3|1090.3|1092.5|1090.5|1092.2|1090.2|22
1737692100000|2025-01-24 04:15:00|1092.2|1090.2|1091.4|1089.4|1092.2|1090.2|1091.4|1089.4|46
1737692400000|2025-01-24 04:20:00|1091.3|1089.3|1091.1|1089.1|1091.3|1089.3|1090.9|1088.9|26
1737692700000|2025-01-24 04:25:00|1091|1089|1091|1089|1091.2|1089.2|1091|1089|9
1737693000000|2025-01-24 04:30:00|1091.1|1089.1|1091.3|1089.3|1091.4|1089.4|1091.1|1089.1|9
1737693300000|2025-01-24 04:35:00|1091.5|1089.5|1091.8|1089.8|1091.8|1089.8|1091.5|1089.5|9
1737693600000|2025-01-24 04:40:00|1091.6|1089.6|1091.3|1089.3|1091.7|1089.7|1091|1089|14
1737693900000|2025-01-24 04:45:00|1091.2|1089.2|1091.5|1089.5|1091.5|1089.5|1091.1|1089.1|4
1737694200000|2025-01-24 04:50:00|1091.4|1089.4|1091.3|1089.3|1091.4|1089.4|1091.1|1089.1|13
1737694500000|2025-01-24 04:55:00|1091.4|1089.4|1091.6|1089.6|1091.8|1089.8|1091.4|1089.4|30
1737694800000|2025-01-24 05:00:00|1091.5|1089.5|1091.5|1089.5|1092.3|1090.3|1091.4|1089.4|78
1737695100000|2025-01-24 05:05:00|1091.6|1089.6|1092.9|1090.9|1093|1091|1091.6|1089.6|94
1737695400000|2025-01-24 05:10:00|1092.7|1090.7|1093.5|1091.5|1093.6|1091.6|1092.5|1090.5|24
1737695700000|2025-01-24 05:15:00|1093.4|1091.4|1093.3|1091.3|1093.5|1091.5|1092.9|1090.9|37
1737696000000|2025-01-24 05:20:00|1093.1|1091.1|1093.2|1091.2|1093.4|1091.4|1093|1091|15
1737696300000|2025-01-24 05:25:00|1093.4|1091.4|1093.1|1091.1|1093.5|1091.5|1092.9|1090.9|13
1737696600000|2025-01-24 05:30:00|1093|1091|1093.4|1091.4|1093.6|1091.6|1092.9|1090.9|27
1737696900000|2025-01-24 05:35:00|1093.5|1091.5|1093.6|1091.6|1093.7|1091.7|1093.3|1091.3|48
1737697200000|2025-01-24 05:40:00|1093.7|1091.7|1094.4|1092.4|1094.6|1092.6|1093.3|1091.3|50
1737697500000|2025-01-24 05:45:00|1094.5|1092.5|1093.9|1091.9|1094.6|1092.6|1093.8|1091.8|50
1737697800000|2025-01-24 05:50:00|1094.1|1092.1|1093|1091|1094.1|1092.1|1092.9|1090.9|35
1737698100000|2025-01-24 05:55:00|1093.3|1091.3|1093.6|1091.6|1093.6|1091.6|1093.1|1091.1|17
1737698400000|2025-01-24 06:00:00|1093.5|1091.5|1094|1092|1094|1092|1093.3|1091.3|26
1737698700000|2025-01-24 06:05:00|1094.1|1092.1|1094|1092|1094.2|1092.2|1093.7|1091.7|24
1737699000000|2025-01-24 06:10:00|1094.3|1092.3|1094.1|1092.1|1094.7|1092.7|1094.1|1092.1|28
1737699300000|2025-01-24 06:15:00|1094.3|1092.3|1094.4|1092.4|1094.5|1092.5|1094.2|1092.2|49
1737699600000|2025-01-24 06:20:00|1094.3|1092.3|1094.6|1092.6|1094.8|1092.8|1094.3|1092.3|90
1737699900000|2025-01-24 06:25:00|1094.7|1092.7|1094.1|1092.1|1094.9|1092.9|1094.1|1092.1|24
1737700200000|2025-01-24 06:30:00|1094.5|1092.5|1094.5|1092.5|1094.7|1092.7|1094|1092|56
1737700500000|2025-01-24 06:35:00|1094.6|1092.6|1094.6|1092.6|1094.7|1092.7|1094.2|1092.2|74
1737700800000|2025-01-24 06:40:00|1094.7|1092.7|1094.5|1092.5|1095.1|1093.1|1094.3|1092.3|123
1737701100000|2025-01-24 06:45:00|1094.4|1092.4|1094.6|1092.6|1094.6|1092.6|1094.3|1092.3|64
1737701400000|2025-01-24 06:50:00|1094.5|1092.5|1093.7|1091.7|1094.5|1092.5|1093.3|1091.3|242
1737701700000|2025-01-24 06:55:00|1093.8|1091.8|1092.8|1090.8|1093.8|1091.8|1092.4|1090.4|264
1737702000000|2025-01-24 07:00:00|1092.6|1090.6|1092.9|1090.9|1093.4|1091.4|1092.5|1090.5|89
1737702300000|2025-01-24 07:05:00|1093|1091|1092.1|1090.1|1093.1|1091.1|1092|1090|52
1737702600000|2025-01-24 07:10:00|1092.2|1090.2|1091.5|1089.5|1092.3|1090.3|1091.4|1089.4|66
1737702900000|2025-01-24 07:15:00|1091.4|1089.4|1091.9|1089.9|1091.9|1089.9|1091.1|1089.1|54
1737703200000|2025-01-24 07:20:00|1091.6|1089.6|1091.4|1089.4|1091.7|1089.7|1091.2|1089.2|86
1737703500000|2025-01-24 07:25:00|1091.3|1089.3|1091.8|1089.8|1092.1|1090.1|1091.3|1089.3|198
1737703800000|2025-01-24 07:30:00|1091.7|1089.7|1091.1|1089.1|1091.8|1089.8|1091.1|1089.1|233
1737704100000|2025-01-24 07:35:00|1091.2|1089.2|1091|1089|1091.3|1089.3|1090.6|1088.6|189
1737704400000|2025-01-24 07:40:00|1090.9|1088.9|1091.8|1089.8|1091.8|1089.8|1090.9|1088.9|384
1737704700000|2025-01-24 07:45:00|1091.7|1089.7|1091.9|1089.9|1092.1|1090.1|1091.6|1089.6|150
1737705000000|2025-01-24 07:50:00|1091.8|1089.8|1091.5|1089.5|1092|1090|1091.5|1089.5|242
1737705300000|2025-01-24 07:55:00|1091.7|1089.7|1092.2|1090.2|1092.4|1090.4|1091.7|1089.7|179
1737705600000|2025-01-24 08:00:00|1092.3|1090.3|1092.5|1090.5|1092.6|1090.6|1091.6|1089.6|575
1737705900000|2025-01-24 08:05:00|1092.4|1090.4|1093.4|1091.4|1093.4|1091.4|1092.3|1090.3|587
1737706200000|2025-01-24 08:10:00|1093.3|1091.3|1093.6|1091.6|1093.7|1091.7|1093|1091|334
1737706500000|2025-01-24 08:15:00|1093.7|1091.7|1093.3|1091.3|1094|1092|1093.2|1091.2|423
1737706800000|2025-01-24 08:20:00|1093.4|1091.4|1093.8|1091.8|1093.8|1091.8|1093.3|1091.3|164
1737707100000|2025-01-24 08:25:00|1093.9|1091.9|1094.2|1092.2|1094.4|1092.4|1093.7|1091.7|316
1737707400000|2025-01-24 08:30:00|1094.1|1092.1|1094.4|1092.4|1094.7|1092.7|1094|1092|332
1737707700000|2025-01-24 08:35:00|1094.3|1092.3|1094.1|1092.1|1095|1093|1094|1092|259
1737708000000|2025-01-24 08:40:00|1094|1092|1093.9|1091.9|1094.3|1092.3|1093.7|1091.7|176
1737708300000|2025-01-24 08:45:00|1093.8|1091.8|1094|1092|1094.1|1092.1|1093.1|1091.1|319
1737708600000|2025-01-24 08:50:00|1094.1|1092.1|1093.8|1091.8|1094.2|1092.2|1093.8|1091.8|360
1737708900000|2025-01-24 08:55:00|1093.6|1091.6|1093.7|1091.7|1093.7|1091.7|1093.1|1091.1|303
1737709200000|2025-01-24 09:00:00|1093.6|1091.6|1093.8|1091.8|1093.9|1091.9|1093.2|1091.2|258
1737709500000|2025-01-24 09:05:00|1093.7|1091.7|1093.2|1091.2|1093.8|1091.8|1093.2|1091.2|105
1737709800000|2025-01-24 09:10:00|1093.1|1091.1|1092.9|1090.9|1093.2|1091.2|1092.4|1090.4|90
1737710100000|2025-01-24 09:15:00|1093|1091|1093.1|1091.1|1093.5|1091.5|1092.9|1090.9|212
1737710400000|2025-01-24 09:20:00|1093.3|1091.3|1094|1092|1094.1|1092.1|1093.3|1091.3|339
1737710700000|2025-01-24 09:25:00|1093.9|1091.9|1093.9|1091.9|1094.1|1092.1|1093.6|1091.6|222
1737711000000|2025-01-24 09:30:00|1094|1092|1093.7|1091.7|1094.2|1092.2|1093.5|1091.5|330
1737711300000|2025-01-24 09:35:00|1093.8|1091.8|1093.5|1091.5|1094|1092|1093.3|1091.3|346
1737711600000|2025-01-24 09:40:00|1093.4|1091.4|1092.1|1090.1|1093.6|1091.6|1092.1|1090.1|356
1737711900000|2025-01-24 09:45:00|1092.2|1090.2|1093|1091|1093.2|1091.2|1092.2|1090.2|242
1737712200000|2025-01-24 09:50:00|1093.1|1091.1|1093.4|1091.4|1093.5|1091.5|1093|1091|184
1737712500000|2025-01-24 09:55:00|1093.3|1091.3|1093.3|1091.3|1093.5|1091.5|1093|1091|116
1737712800000|2025-01-24 10:00:00|1093.2|1091.2|1093.3|1091.3|1093.5|1091.5|1093.1|1091.1|39
1737713100000|2025-01-24 10:05:00|1093.2|1091.2|1093.5|1091.5|1093.5|1091.5|1093|1091|35
1737713400000|2025-01-24 10:10:00|1093.4|1091.4|1092.9|1090.9|1093.4|1091.4|1092.6|1090.6|66
1737713700000|2025-01-24 10:15:00|1092.6|1090.6|1092.4|1090.4|1092.7|1090.7|1092.3|1090.3|70
1737714000000|2025-01-24 10:20:00|1092.5|1090.5|1092.5|1090.5|1092.7|1090.7|1092.3|1090.3|230
1737714300000|2025-01-24 10:25:00|1092.6|1090.6|1092.7|1090.7|1092.9|1090.9|1092.5|1090.5|54
1737714600000|2025-01-24 10:30:00|1092.6|1090.6|1092.7|1090.7|1092.9|1090.9|1092.5|1090.5|39
1737714900000|2025-01-24 10:35:00|1092.6|1090.6|1092.1|1090.1|1092.8|1090.8|1092.1|1090.1|44
1737715200000|2025-01-24 10:40:00|1092|1090|1091.7|1089.7|1092|1090|1091.6|1089.6|172
1737715500000|2025-01-24 10:45:00|1091.8|1089.8|1092|1090|1092|1090|1091.7|1089.7|120
1737715800000|2025-01-24 10:50:00|1091.9|1089.9|1092.1|1090.1|1092.2|1090.2|1091.9|1089.9|43
1737716100000|2025-01-24 10:55:00|1092.2|1090.2|1091.8|1089.8|1092.4|1090.4|1091.8|1089.8|201
1737716400000|2025-01-24 11:00:00|1091.9|1089.9|1091.7|1089.7|1092|1090|1091.6|1089.6|233
1737716700000|2025-01-24 11:05:00|1091.8|1089.8|1091.4|1089.4|1092.1|1090.1|1091.4|1089.4|63
1737717000000|2025-01-24 11:10:00|1091.6|1089.6|1091.8|1089.8|1091.8|1089.8|1091.5|1089.5|61
1737717300000|2025-01-24 11:15:00|1091.7|1089.7|1091.8|1089.8|1091.8|1089.8|1091.6|1089.6|23
1737717600000|2025-01-24 11:20:00|1091.5|1089.5|1091.6|1089.6|1091.7|1089.7|1091.5|1089.5|24
1737717900000|2025-01-24 11:25:00|1091.7|1089.7|1091.7|1089.7|1092.2|1090.2|1091.6|1089.6|61
1737718200000|2025-01-24 11:30:00|1091.6|1089.6|1091.5|1089.5|1091.8|1089.8|1091.5|1089.5|38
1737718500000|2025-01-24 11:35:00|1091.3|1089.3|1091.2|1089.2|1091.5|1089.5|1091.1|1089.1|65
1737718800000|2025-01-24 11:40:00|1091.1|1089.1|1091.3|1089.3|1091.3|1089.3|1091.1|1089.1|42
1737719100000|2025-01-24 11:45:00|1091.4|1089.4|1091.7|1089.7|1091.7|1089.7|1091.3|1089.3|26
1737719400000|2025-01-24 11:50:00|1091.6|1089.6|1091.6|1089.6|1091.8|1089.8|1091.3|1089.3|35
1737719700000|2025-01-24 11:55:00|1091.7|1089.7|1091.2|1089.2|1091.7|1089.7|1091.2|1089.2|35
1737720000000|2025-01-24 12:00:00|1091.1|1089.1|1091.2|1089.2|1091.4|1089.4|1090.8|1088.8|125
1737720300000|2025-01-24 12:05:00|1091.1|1089.1|1090.5|1088.5|1091.3|1089.3|1090.5|1088.5|66
1737720600000|2025-01-24 12:10:00|1090.4|1088.4|1090.4|1088.4|1090.5|1088.5|1090|1088|389
1737720900000|2025-01-24 12:15:00|1090.3|1088.3|1091|1089|1091.4|1089.4|1090.3|1088.3|280
1737721200000|2025-01-24 12:20:00|1090.9|1088.9|1091.2|1089.2|1091.4|1089.4|1090.9|1088.9|377
1737721500000|2025-01-24 12:25:00|1091.5|1089.5|1091.7|1089.7|1092|1090|1091.3|1089.3|703
1737721800000|2025-01-24 12:30:00|1091.6|1089.6|1091.6|1089.6|1091.8|1089.8|1091.3|1089.3|199
1737722100000|2025-01-24 12:35:00|1091.8|1089.8|1091.1|1089.1|1091.8|1089.8|1091|1089|403
1737722400000|2025-01-24 12:40:00|1091|1089|1091.3|1089.3|1091.3|1089.3|1090.9|1088.9|172
1737722700000|2025-01-24 12:45:00|1091.2|1089.2|1091.2|1089.2|1091.5|1089.5|1090.9|1088.9|567
1737723000000|2025-01-24 12:50:00|1091.3|1089.3|1091.2|1089.2|1091.4|1089.4|1091.2|1089.2|63
1737723300000|2025-01-24 12:55:00|1091.3|1089.3|1091.8|1089.8|1091.8|1089.8|1091.2|1089.2|315
1737723600000|2025-01-24 13:00:00|1091.7|1089.7|1091.1|1089.1|1091.8|1089.8|1091|1089|365
1737723900000|2025-01-24 13:05:00|1091.2|1089.2|1091|1089|1091.5|1089.5|1090.8|1088.8|885
1737724200000|2025-01-24 13:10:00|1090.9|1088.9|1091.3|1089.3|1091.4|1089.4|1090.6|1088.6|157
1737724500000|2025-01-24 13:15:00|1091.2|1089.2|1091.3|1089.3|1091.7|1089.7|1091.2|1089.2|66
1737724800000|2025-01-24 13:20:00|1091.2|1089.2|1091.4|1089.4|1091.6|1089.6|1091.2|1089.2|54
1737725100000|2025-01-24 13:25:00|1091.5|1089.5|1091.2|1089.2|1091.7|1089.7|1091.1|1089.1|272
1737725400000|2025-01-24 13:30:00|1091.3|1089.3|1091.3|1089.3|1091.4|1089.4|1090.9|1088.9|216
1737725700000|2025-01-24 13:35:00|1091.2|1089.2|1091.3|1089.3|1091.8|1089.8|1090.8|1088.8|2141
1737726000000|2025-01-24 13:40:00|1091.4|1089.4|1091.4|1089.4|1091.8|1089.8|1091.1|1089.1|770
1737726300000|2025-01-24 13:45:00|1091.6|1089.6|1092.4|1090.4|1092.4|1090.4|1091.6|1089.6|170
1737726600000|2025-01-24 13:50:00|1092.5|1090.5|1092.3|1090.3|1092.8|1090.8|1092.2|1090.2|388
1737726900000|2025-01-24 13:55:00|1092.4|1090.4|1092.4|1090.4|1092.6|1090.6|1092.2|1090.2|693
1737727200000|2025-01-24 14:00:00|1092.3|1090.3|1091.7|1089.7|1092.4|1090.4|1091.7|1089.7|235
1737727500000|2025-01-24 14:05:00|1091.6|1089.6|1092.1|1090.1|1092.2|1090.2|1091.6|1089.6|315
1737727800000|2025-01-24 14:10:00|1092|1090|1091.8|1089.8|1092.1|1090.1|1091.6|1089.6|218
1737728100000|2025-01-24 14:15:00|1091.9|1089.9|1092.3|1090.3|1092.7|1090.7|1091.7|1089.7|391
1737728400000|2025-01-24 14:20:00|1092.2|1090.2|1091.9|1089.9|1092.3|1090.3|1091.6|1089.6|505
1737728700000|2025-01-24 14:25:00|1091.8|1089.8|1092.3|1090.3|1092.4|1090.4|1091.8|1089.8|450
1737729000000|2025-01-24 14:30:00|1091.5|1091|1089.8|1089.3|1091.8|1091.3|1089.8|1089.3|3442
1737729300000|2025-01-24 14:35:00|1089.7|1089.2|1089|1088.5|1090|1089.5|1088.8|1088.3|2011
1737729600000|2025-01-24 14:40:00|1089.1|1088.6|1088.6|1088.1|1089.5|1089|1088.6|1088.1|1066
1737729900000|2025-01-24 14:45:00|1089.3|1088.8|1088.7|1088.2|1090.5|1090|1088.7|1088.2|2230
1737730200000|2025-01-24 14:50:00|1088.8|1088.3|1088.1|1087.6|1089|1088.5|1088.1|1087.6|1770
1737730500000|2025-01-24 14:55:00|1088|1087.5|1087.5|1087|1088.3|1087.8|1087.3|1086.8|1278
1737730800000|2025-01-24 15:00:00|1087.6|1087.1|1088.3|1087.8|1088.3|1087.8|1087.2|1086.7|1571
1737731100000|2025-01-24 15:05:00|1088.2|1087.7|1090.3|1089.8|1090.4|1089.9|1088.2|1087.7|1894
1737731400000|2025-01-24 15:10:00|1090.2|1089.7|1089.5|1089|1090.2|1089.7|1089.3|1088.8|890
1737731700000|2025-01-24 15:15:00|1089.6|1089.1|1089.7|1089.2|1090.1|1089.6|1089.4|1088.9|793
1737732000000|2025-01-24 15:20:00|1089.6|1089.1|1090.1|1089.6|1090.1|1089.6|1089.5|1089|806
1737732300000|2025-01-24 15:25:00|1090|1089.5|1089.3|1088.8|1090|1089.5|1089.3|1088.8|402
1737732600000|2025-01-24 15:30:00|1089.4|1088.9|1089.6|1089.1|1089.9|1089.4|1089.3|1088.8|229
1737732900000|2025-01-24 15:35:00|1089.5|1089|1089.4|1088.9|1090.1|1089.6|1089.3|1088.8|146
1737733200000|2025-01-24 15:40:00|1089.5|1089|1089.7|1089.2|1089.9|1089.4|1089.5|1089|93
1737733500000|2025-01-24 15:45:00|1089.6|1089.1|1090.5|1090|1090.5|1090|1089.3|1088.8|504
1737733800000|2025-01-24 15:50:00|1090.4|1089.9|1091.1|1090.6|1091.7|1091.2|1090.4|1089.9|889
1737734100000|2025-01-24 15:55:00|1091|1090.5|1091.1|1090.6|1091.2|1090.7|1090.9|1090.4|483
1737734400000|2025-01-24 16:00:00|1091|1090.5|1091.4|1090.9|1091.8|1091.3|1090.9|1090.4|424
1737734700000|2025-01-24 16:05:00|1091.3|1090.8|1092.3|1091.8|1092.3|1091.8|1091.2|1090.7|517
1737735000000|2025-01-24 16:10:00|1092.4|1091.9|1093.2|1092.7|1093.3|1092.8|1092.4|1091.9|1053
1737735300000|2025-01-24 16:15:00|1093.3|1092.8|1092.8|1092.3|1093.4|1092.9|1092.4|1091.9|592
1737735600000|2025-01-24 16:20:00|1092.7|1092.2|1094|1093.5|1094|1093.5|1092.6|1092.1|1413
1737735900000|2025-01-24 16:25:00|1094.1|1093.6|1093.6|1093.1|1094.1|1093.6|1093.3|1092.8|1356
1737736200000|2025-01-24 16:30:00|1093.8|1093.3|1094.1|1093.6|1094.4|1093.9|1093.7|1093.2|1301
1737736500000|2025-01-24 16:35:00|1094.2|1093.7|1094.3|1093.8|1094.6|1094.1|1094|1093.5|1034
1737736800000|2025-01-24 16:40:00|1094.4|1093.9|1093.7|1093.2|1094.8|1094.3|1093.7|1093.2|367
1737737100000|2025-01-24 16:45:00|1093.6|1093.1|1093.5|1093|1093.8|1093.3|1093.2|1092.7|302
1737737400000|2025-01-24 16:50:00|1093.4|1092.9|1093.2|1092.7|1093.5|1093|1092.6|1092.1|913
1737737700000|2025-01-24 16:55:00|1093.3|1092.8|1092.8|1092.3|1093.4|1092.9|1092.6|1092.1|737
1737738000000|2025-01-24 17:00:00|1092.9|1092.4|1092.7|1092.2|1092.9|1092.4|1092.4|1091.9|192
1737738300000|2025-01-24 17:05:00|1092.6|1092.1|1093.4|1092.9|1093.5|1093|1092.6|1092.1|323
1737738600000|2025-01-24 17:10:00|1093.6|1093.1|1093.5|1093|1093.7|1093.2|1093.3|1092.8|171
1737738900000|2025-01-24 17:15:00|1093.4|1092.9|1093.7|1093.2|1093.7|1093.2|1093.3|1092.8|198
1737739200000|2025-01-24 17:20:00|1093.6|1093.1|1093.7|1093.2|1093.9|1093.4|1093.6|1093.1|193
1737739500000|2025-01-24 17:25:00|1093.8|1093.3|1093.1|1092.6|1093.9|1093.4|1093|1092.5|213
1737739800000|2025-01-24 17:30:00|1093.2|1092.7|1093.3|1092.8|1093.5|1093|1093.1|1092.6|122
1737740100000|2025-01-24 17:35:00|1093.4|1092.9|1093.6|1093.1|1093.7|1093.2|1093.4|1092.9|257
1737740400000|2025-01-24 17:40:00|1093.7|1093.2|1094|1093.5|1094.1|1093.6|1093.6|1093.1|273
1737740700000|2025-01-24 17:45:00|1094.1|1093.6|1093.8|1093.3|1094.3|1093.8|1093.7|1093.2|477
1737741000000|2025-01-24 17:50:00|1093.7|1093.2|1093.6|1093.1|1093.9|1093.4|1093.5|1093|347
1737741300000|2025-01-24 17:55:00|1093.5|1093|1092.7|1092.2|1093.6|1093.1|1092.6|1092.1|423
1737741600000|2025-01-24 18:00:00|1092.6|1092.1|1092.5|1092|1092.9|1092.4|1092.3|1091.8|308
1737741900000|2025-01-24 18:05:00|1092.4|1091.9|1092.2|1091.7|1092.5|1092|1092.1|1091.6|252
1737742200000|2025-01-24 18:10:00|1092.3|1091.8|1092.2|1091.7|1092.4|1091.9|1092.1|1091.6|355
1737742500000|2025-01-24 18:15:00|1092.3|1091.8|1092.3|1091.8|1092.4|1091.9|1092.1|1091.6|290
1737742800000|2025-01-24 18:20:00|1092.2|1091.7|1092.1|1091.6|1092.3|1091.8|1091.9|1091.4|487
1737743100000|2025-01-24 18:25:00|1092|1091.5|1091.4|1090.9|1092|1091.5|1091.4|1090.9|388
1737743400000|2025-01-24 18:30:00|1091.5|1091|1090.7|1090.2|1091.7|1091.2|1090.7|1090.2|1159
1737743700000|2025-01-24 18:35:00|1090.8|1090.3|1091.2|1090.7|1091.4|1090.9|1090.7|1090.2|403
1737744000000|2025-01-24 18:40:00|1091.1|1090.6|1090.8|1090.3|1091.1|1090.6|1090.8|1090.3|400
1737744300000|2025-01-24 18:45:00|1090.7|1090.2|1091.1|1090.6|1091.3|1090.8|1090.6|1090.1|325
1737744600000|2025-01-24 18:50:00|1091|1090.5|1090.8|1090.3|1091|1090.5|1090.6|1090.1|97
1737744900000|2025-01-24 18:55:00|1090.9|1090.4|1090.5|1090|1090.9|1090.4|1090.2|1089.7|287
1737745200000|2025-01-24 19:00:00|1090.6|1090.1|1090.7|1090.2|1091|1090.5|1090.5|1090|523
1737745500000|2025-01-24 19:05:00|1090.8|1090.3|1091|1090.5|1091.1|1090.6|1090.6|1090.1|750
1737745800000|2025-01-24 19:10:00|1090.9|1090.4|1091.2|1090.7|1091.4|1090.9|1090.9|1090.4|464
1737746100000|2025-01-24 19:15:00|1091.1|1090.6|1091.1|1090.6|1091.2|1090.7|1091|1090.5|598
1737746400000|2025-01-24 19:20:00|1091|1090.5|1091.4|1090.9|1091.5|1091|1091|1090.5|673
1737746700000|2025-01-24 19:25:00|1091.3|1090.8|1091.3|1090.8|1091.7|1091.2|1091.3|1090.8|636
1737747000000|2025-01-24 19:30:00|1091.4|1090.9|1091.6|1091.1|1091.8|1091.3|1091.4|1090.9|481
1737747300000|2025-01-24 19:35:00|1091.7|1091.2|1091.7|1091.2|1091.9|1091.4|1091.6|1091.1|469
1737747600000|2025-01-24 19:40:00|1091.8|1091.3|1091.7|1091.2|1092|1091.5|1091.5|1091|224
1737747900000|2025-01-24 19:45:00|1091.8|1091.3|1092|1091.5|1092.1|1091.6|1091.7|1091.2|284
1737748200000|2025-01-24 19:50:00|1092.1|1091.6|1092.2|1091.7|1092.4|1091.9|1092|1091.5|124
1737748500000|2025-01-24 19:55:00|1092.1|1091.6|1092.1|1091.6|1092.3|1091.8|1092|1091.5|77
1737748800000|2025-01-24 20:00:00|1092|1091.5|1092.1|1091.6|1092.2|1091.7|1091.8|1091.3|79
1737749100000|2025-01-24 20:05:00|1092|1091.5|1091.9|1091.4|1092.2|1091.7|1091.7|1091.2|76
1737749400000|2025-01-24 20:10:00|1091.8|1091.3|1092.1|1091.6|1092.1|1091.6|1091.8|1091.3|84
1737749700000|2025-01-24 20:15:00|1092.2|1091.7|1091.9|1091.4|1092.2|1091.7|1091.9|1091.4|166
1737750000000|2025-01-24 20:20:00|1091.8|1091.3|1092.1|1091.6|1092.2|1091.7|1091.7|1091.2|183
1737750300000|2025-01-24 20:25:00|1092.2|1091.7|1091.8|1091.3|1092.3|1091.8|1091.7|1091.2|316
1737750600000|2025-01-24 20:30:00|1091.9|1091.4|1091.7|1091.2|1092|1091.5|1091.7|1091.2|236
1737750900000|2025-01-24 20:35:00|1091.8|1091.3|1091.8|1091.3|1092|1091.5|1091.6|1091.1|221
1737751200000|2025-01-24 20:40:00|1091.7|1091.2|1092|1091.5|1092.1|1091.6|1091.7|1091.2|419
1737751500000|2025-01-24 20:45:00|1091.9|1091.4|1091.8|1091.3|1092.1|1091.6|1091.7|1091.2|737
1737751800000|2025-01-24 20:50:00|1091.9|1091.4|1091.7|1091.2|1092.1|1091.6|1091.5|1091|957
1737752100000|2025-01-24 20:55:00|1091.6|1091.1|1092.4|1091.9|1092.5|1092|1091.5|1091|7729
1737752400000|2025-01-24 21:00:00|1093.4|1091.4|1093.2|1091.2|1093.4|1091.4|1092.6|1090.6|1032
1737752700000|2025-01-24 21:05:00|1093.1|1091.1|1093.1|1091.1|1093.2|1091.2|1093.1|1091.1|61
1737753000000|2025-01-24 21:10:00|1093|1091|1092.9|1090.9|1093|1091|1092.7|1090.7|112
1737753300000|2025-01-24 21:15:00|1093|1091|1093.2|1091.2|1093.3|1091.3|1092.9|1090.9|218
1737753600000|2025-01-24 21:20:00|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|1093|1091|12
1737753900000|2025-01-24 21:25:00|1093.2|1091.2|1093.1|1091.1|1093.3|1091.3|1093|1091|56
1737754200000|2025-01-24 21:30:00|1093|1091|1093.2|1091.2|1093.5|1091.5|1093|1091|61
1737754500000|2025-01-24 21:35:00|1093.3|1091.3|1093|1091|1093.3|1091.3|1092.7|1090.7|28
1737754800000|2025-01-24 21:40:00|||||||||2
1737755100000|2025-01-24 21:45:00|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|1092.9|1090.9|17
1737755400000|2025-01-24 21:50:00|||||||||10
1737755700000|2025-01-24 21:55:00|1093|1091|1093.4|1091.4|1093.6|1091.6|1093|1091|28
1737932700000|2025-01-26 23:05:00|1088.4|1086.4|1088.3|1086.3|1088.5|1086.5|1088.1|1086.1|0
1737933000000|2025-01-26 23:10:00|1088.2|1086.2|1089.5|1087.5|1089.5|1087.5|1087.7|1085.7|2
1737933300000|2025-01-26 23:15:00|1089.6|1087.6|1088.6|1086.6|1089.6|1087.6|1088.1|1086.1|10
1737935100000|2025-01-26 23:45:00|1089|1087|1089.4|1087.4|1089.4|1087.4|1089|1087|2
1737935700000|2025-01-26 23:55:00|||||||||3
1737932700000|2025-01-26 23:05:00|1088.4|1086.4|1088.3|1086.3|1088.5|1086.5|1088.1|1086.1|0
1737933000000|2025-01-26 23:10:00|1088.2|1086.2|1089.5|1087.5|1089.5|1087.5|1087.7|1085.7|2
1737933300000|2025-01-26 23:15:00|1089.6|1087.6|1088.6|1086.6|1089.6|1087.6|1088.1|1086.1|10
1737935100000|2025-01-26 23:45:00|1089|1087|1089.4|1087.4|1089.4|1087.4|1089|1087|2
1737935700000|2025-01-26 23:55:00|||||||||3
1737936000000|2025-01-27 00:00:00|1088.7|1086.7|1088.8|1086.8|1088.8|1086.8|1088.5|1086.5|44
1737936300000|2025-01-27 00:05:00|1088.9|1086.9|1088.7|1086.7|1088.9|1086.9|1088.7|1086.7|11
1737936600000|2025-01-27 00:10:00|1088.6|1086.6|1088|1086|1088.6|1086.6|1088|1086|36
1737936900000|2025-01-27 00:15:00|1087.9|1085.9|1087.9|1085.9|1087.9|1085.9|1087.9|1085.9|1
1737937200000|2025-01-27 00:20:00|1088.2|1086.2|1088.2|1086.2|1088.2|1086.2|1087.9|1085.9|11
1737937500000|2025-01-27 00:25:00|1088|1086|1088|1086|1088.1|1086.1|1087.7|1085.7|39
1737937800000|2025-01-27 00:30:00|1087.9|1085.9|1087.7|1085.7|1088.6|1086.6|1087.7|1085.7|8
1737938100000|2025-01-27 00:35:00|1087.4|1085.4|1087.3|1085.3|1087.4|1085.4|1087.2|1085.2|5
1737938400000|2025-01-27 00:40:00|1087.4|1085.4|1086.8|1084.8|1087.4|1085.4|1086.8|1084.8|23
1737938700000|2025-01-27 00:45:00|1086.6|1084.6|1085.7|1083.7|1086.6|1084.6|1085.5|1083.5|34
1737939000000|2025-01-27 00:50:00|1085.5|1083.5|1084|1082|1085.5|1083.5|1084|1082|45
1737939300000|2025-01-27 00:55:00|1083.6|1081.6|1083.5|1081.5|1083.8|1081.8|1083.1|1081.1|12
1737939600000|2025-01-27 01:00:00|1082.9|1080.9|1082.2|1080.2|1083.2|1081.2|1081.9|1079.9|132
1737939900000|2025-01-27 01:05:00|1082.1|1080.1|1083.6|1081.6|1083.6|1081.6|1082|1080|119
1737940200000|2025-01-27 01:10:00|1083.8|1081.8|1083.8|1081.8|1083.9|1081.9|1083.3|1081.3|25
1737940500000|2025-01-27 01:15:00|1083.3|1081.3|1083.9|1081.9|1084.1|1082.1|1083.1|1081.1|69
1737940800000|2025-01-27 01:20:00|1084|1082|1084.1|1082.1|1084.7|1082.7|1083.9|1081.9|237
1737941100000|2025-01-27 01:25:00|1084|1082|1083.7|1081.7|1084.1|1082.1|1083.3|1081.3|59
1737941400000|2025-01-27 01:30:00|1084.1|1082.1|1084.8|1082.8|1085.7|1083.7|1083.5|1081.5|202
1737941700000|2025-01-27 01:35:00|1084.6|1082.6|1083.9|1081.9|1084.9|1082.9|1083.7|1081.7|150
1737942000000|2025-01-27 01:40:00|1083.7|1081.7|1084.2|1082.2|1084.5|1082.5|1083.1|1081.1|36
1737942300000|2025-01-27 01:45:00|1083.8|1081.8|1083.3|1081.3|1084|1082|1082.9|1080.9|65
1737942600000|2025-01-27 01:50:00|1083.1|1081.1|1081.6|1079.6|1083.1|1081.1|1081.5|1079.5|60
1737942900000|2025-01-27 01:55:00|1081.7|1079.7|1082.1|1080.1|1082.1|1080.1|1081.1|1079.1|80
1737943200000|2025-01-27 02:00:00|1082|1080|1082.9|1080.9|1082.9|1080.9|1082|1080|39
1737943500000|2025-01-27 02:05:00|1082.8|1080.8|1083.6|1081.6|1083.8|1081.8|1082.6|1080.6|92
1737943800000|2025-01-27 02:10:00|1083.5|1081.5|1082.5|1080.5|1083.5|1081.5|1082.2|1080.2|73
1737944100000|2025-01-27 02:15:00|1082.6|1080.6|1081.7|1079.7|1082.6|1080.6|1081.7|1079.7|39
1737944400000|2025-01-27 02:20:00|1081.9|1079.9|1082.2|1080.2|1082.3|1080.3|1081.8|1079.8|88
1737944700000|2025-01-27 02:25:00|1082.4|1080.4|1082.4|1080.4|1082.6|1080.6|1081.9|1079.9|61
1737945000000|2025-01-27 02:30:00|1082.3|1080.3|1082.1|1080.1|1082.3|1080.3|1081.7|1079.7|11
1737945300000|2025-01-27 02:35:00|1082.2|1080.2|1081.4|1079.4|1082.4|1080.4|1081.4|1079.4|24
1737945600000|2025-01-27 02:40:00|1081.5|1079.5|1081.8|1079.8|1081.9|1079.9|1081.3|1079.3|34
1737945900000|2025-01-27 02:45:00|1081.7|1079.7|1080.5|1078.5|1081.7|1079.7|1080.3|1078.3|157
1737946200000|2025-01-27 02:50:00|1080.6|1078.6|1081.4|1079.4|1081.4|1079.4|1080.6|1078.6|56
1737946500000|2025-01-27 02:55:00|1081.5|1079.5|1081.4|1079.4|1081.5|1079.5|1081.3|1079.3|47
1737946800000|2025-01-27 03:00:00|1081.5|1079.5|1082.2|1080.2|1082.3|1080.3|1081.5|1079.5|69
1737947100000|2025-01-27 03:05:00|1082.5|1080.5|1083|1081|1083.1|1081.1|1082.5|1080.5|54
1737947400000|2025-01-27 03:10:00|1083.1|1081.1|1084.1|1082.1|1084.1|1082.1|1083.1|1081.1|162
1737947700000|2025-01-27 03:15:00|1084.2|1082.2|1083.5|1081.5|1085|1083|1083.5|1081.5|81
1737948000000|2025-01-27 03:20:00|1083.7|1081.7|1083.7|1081.7|1084|1082|1083.5|1081.5|17
1737948300000|2025-01-27 03:25:00|1083.8|1081.8|1084.5|1082.5|1084.6|1082.6|1083.7|1081.7|62
1737948600000|2025-01-27 03:30:00|1084.6|1082.6|1084|1082|1084.6|1082.6|1084|1082|27
1737948900000|2025-01-27 03:35:00|1083.9|1081.9|1083.6|1081.6|1083.9|1081.9|1083.6|1081.6|17
1737949200000|2025-01-27 03:40:00|1083.7|1081.7|1083.2|1081.2|1083.7|1081.7|1083.2|1081.2|29
1737949500000|2025-01-27 03:45:00|1083.4|1081.4|1082.7|1080.7|1083.4|1081.4|1082.7|1080.7|150
1737949800000|2025-01-27 03:50:00|1082.6|1080.6|1082.7|1080.7|1082.8|1080.8|1082.2|1080.2|76
1737950100000|2025-01-27 03:55:00|1082.8|1080.8|1082.9|1080.9|1083.1|1081.1|1082.7|1080.7|118
1737950400000|2025-01-27 04:00:00|1082.8|1080.8|1082.6|1080.6|1082.8|1080.8|1082.2|1080.2|33
1737950700000|2025-01-27 04:05:00|1082.8|1080.8|1082.6|1080.6|1082.8|1080.8|1082.5|1080.5|47
1737951000000|2025-01-27 04:10:00|1082.7|1080.7|1082.3|1080.3|1082.7|1080.7|1082|1080|100
1737951300000|2025-01-27 04:15:00|1082.4|1080.4|1082|1080|1082.4|1080.4|1082|1080|34
1737951600000|2025-01-27 04:20:00|1081.8|1079.8|1081.9|1079.9|1082|1080|1081.8|1079.8|27
1737951900000|2025-01-27 04:25:00|1081.5|1079.5|1081.5|1079.5|1081.6|1079.6|1081.5|1079.5|4
1737952200000|2025-01-27 04:30:00|1081.1|1079.1|1080.6|1078.6|1081.4|1079.4|1080.5|1078.5|97
1737952500000|2025-01-27 04:35:00|1080.8|1078.8|1080.5|1078.5|1080.8|1078.8|1080.3|1078.3|38
1737952800000|2025-01-27 04:40:00|1080.6|1078.6|1080.7|1078.7|1080.7|1078.7|1080.6|1078.6|9
1737953100000|2025-01-27 04:45:00|1080.6|1078.6|1080.1|1078.1|1080.6|1078.6|1080.1|1078.1|38
1737953400000|2025-01-27 04:50:00|1080|1078|1079.8|1077.8|1080|1078|1079.7|1077.7|18
1737953700000|2025-01-27 04:55:00|1079.9|1077.9|1079.4|1077.4|1079.9|1077.9|1079.4|1077.4|28
1737954000000|2025-01-27 05:00:00|1079.3|1077.3|1079.7|1077.7|1079.7|1077.7|1079.2|1077.2|124
1737954300000|2025-01-27 05:05:00|1079.3|1077.3|1079.3|1077.3|1079.4|1077.4|1079|1077|42
1737954600000|2025-01-27 05:10:00|1079.2|1077.2|1078.7|1076.7|1079.2|1077.2|1078.4|1076.4|186
1737954900000|2025-01-27 05:15:00|1078.8|1076.8|1078.6|1076.6|1079.3|1077.3|1078.5|1076.5|92
1737955200000|2025-01-27 05:20:00|1078.5|1076.5|1077.7|1075.7|1078.6|1076.6|1077.7|1075.7|99
1737955500000|2025-01-27 05:25:00|1077.6|1075.6|1077.2|1075.2|1078|1076|1076.9|1074.9|217
1737955800000|2025-01-27 05:30:00|1077.3|1075.3|1077.3|1075.3|1077.6|1075.6|1077.2|1075.2|191
1737956100000|2025-01-27 05:35:00|1077.2|1075.2|1077.4|1075.4|1077.6|1075.6|1077.1|1075.1|61
1737956400000|2025-01-27 05:40:00|1077.5|1075.5|1077.5|1075.5|1077.8|1075.8|1076.9|1074.9|88
1737956700000|2025-01-27 05:45:00|1077.4|1075.4|1077.3|1075.3|1077.8|1075.8|1077.3|1075.3|25
1737957000000|2025-01-27 05:50:00|1077.2|1075.2|1077.1|1075.1|1077.4|1075.4|1076.7|1074.7|36
1737957300000|2025-01-27 05:55:00|1076.9|1074.9|1077.3|1075.3|1077.3|1075.3|1076.8|1074.8|38
1737957600000|2025-01-27 06:00:00|1077.4|1075.4|1077.8|1075.8|1077.8|1075.8|1077.4|1075.4|50
1737957900000|2025-01-27 06:05:00|1077.7|1075.7|1077.3|1075.3|1077.8|1075.8|1077.3|1075.3|68
1737958200000|2025-01-27 06:10:00|1077.2|1075.2|1077.1|1075.1|1077.5|1075.5|1077.1|1075.1|53
1737958500000|2025-01-27 06:15:00|1077.5|1075.5|1078.1|1076.1|1078.1|1076.1|1077.4|1075.4|83
1737958800000|2025-01-27 06:20:00|1078|1076|1077.6|1075.6|1078.4|1076.4|1077.5|1075.5|197
1737959100000|2025-01-27 06:25:00|1078.1|1076.1|1078.2|1076.2|1078.5|1076.5|1078.1|1076.1|63
1737959400000|2025-01-27 06:30:00|1078.3|1076.3|1078|1076|1078.4|1076.4|1077.9|1075.9|42
1737959700000|2025-01-27 06:35:00|1077.8|1075.8|1076.5|1074.5|1077.9|1075.9|1076.1|1074.1|75
1737960000000|2025-01-27 06:40:00|1076.6|1074.6|1075.4|1073.4|1076.8|1074.8|1075.4|1073.4|94
1737960300000|2025-01-27 06:45:00|1075.3|1073.3|1074.8|1072.8|1075.3|1073.3|1074.3|1072.3|67
1737960600000|2025-01-27 06:50:00|1074.9|1072.9|1075.1|1073.1|1075.1|1073.1|1074.2|1072.2|260
1737960900000|2025-01-27 06:55:00|1075.2|1073.2|1075.3|1073.3|1075.6|1073.6|1075.2|1073.2|51
1737961200000|2025-01-27 07:00:00|1075.5|1073.5|1076|1074|1076.1|1074.1|1075.5|1073.5|45
1737961500000|2025-01-27 07:05:00|1076.2|1074.2|1075.2|1073.2|1076.2|1074.2|1075.1|1073.1|35
1737961800000|2025-01-27 07:10:00|1075.3|1073.3|1074.4|1072.4|1075.5|1073.5|1074.4|1072.4|37
1737962100000|2025-01-27 07:15:00|1074.6|1072.6|1073.7|1071.7|1074.8|1072.8|1073.6|1071.6|223
1737962400000|2025-01-27 07:20:00|1073.8|1071.8|1073.1|1071.1|1074.1|1072.1|1073|1071|96
1737962700000|2025-01-27 07:25:00|1073|1071|1072.9|1070.9|1073.3|1071.3|1072.8|1070.8|78
1737963000000|2025-01-27 07:30:00|1072.7|1070.7|1072.7|1070.7|1073.1|1071.1|1072.6|1070.6|91
1737963300000|2025-01-27 07:35:00|1072.8|1070.8|1073.2|1071.2|1073.4|1071.4|1072.8|1070.8|59
1737963600000|2025-01-27 07:40:00|1073.3|1071.3|1073.8|1071.8|1073.8|1071.8|1073.2|1071.2|46
1737963900000|2025-01-27 07:45:00|1073.7|1071.7|1073.1|1071.1|1073.8|1071.8|1072.8|1070.8|115
1737964200000|2025-01-27 07:50:00|1072.8|1070.8|1072.5|1070.5|1073.1|1071.1|1072.5|1070.5|111
1737964500000|2025-01-27 07:55:00|1072.7|1070.7|1071.7|1069.7|1072.8|1070.8|1071.6|1069.6|189
1737964800000|2025-01-27 08:00:00|1071.8|1069.8|1072.9|1070.9|1073.2|1071.2|1071.6|1069.6|456
1737965100000|2025-01-27 08:05:00|1073|1071|1072|1070|1073.4|1071.4|1072|1070|527
1737965400000|2025-01-27 08:10:00|1072.1|1070.1|1073|1071|1073.2|1071.2|1072.1|1070.1|266
1737965700000|2025-01-27 08:15:00|1072.9|1070.9|1071.2|1069.2|1072.9|1070.9|1071.1|1069.1|310
1737966000000|2025-01-27 08:20:00|1071.1|1069.1|1070.1|1068.1|1071.4|1069.4|1070.1|1068.1|622
1737966300000|2025-01-27 08:25:00|1070.2|1068.2|1070.4|1068.4|1071.2|1069.2|1069.9|1067.9|530
1737966600000|2025-01-27 08:30:00|1070.3|1068.3|1070.7|1068.7|1070.9|1068.9|1070.2|1068.2|217
1737966900000|2025-01-27 08:35:00|1070.6|1068.6|1069.4|1067.4|1070.8|1068.8|1069.3|1067.3|217
1737967200000|2025-01-27 08:40:00|1069.5|1067.5|1069.1|1067.1|1069.5|1067.5|1068.7|1066.7|299
1737967500000|2025-01-27 08:45:00|1069.2|1067.2|1069.9|1067.9|1070.1|1068.1|1069.2|1067.2|304
1737967800000|2025-01-27 08:50:00|1069.8|1067.8|1070.8|1068.8|1070.9|1068.9|1069.6|1067.6|505
1737968100000|2025-01-27 08:55:00|1070.7|1068.7|1070|1068|1070.7|1068.7|1069.5|1067.5|372
1737968400000|2025-01-27 09:00:00|1070.2|1068.2|1069.1|1067.1|1070.2|1068.2|1068.9|1066.9|255
1737968700000|2025-01-27 09:05:00|1069.2|1067.2|1070.6|1068.6|1070.6|1068.6|1069.1|1067.1|334
1737969000000|2025-01-27 09:10:00|1070.7|1068.7|1071.4|1069.4|1072|1070|1070.7|1068.7|342
1737969300000|2025-01-27 09:15:00|1071.6|1069.6|1070.6|1068.6|1073.6|1071.6|1070.5|1068.5|393
1737969600000|2025-01-27 09:20:00|1070.7|1068.7|1070.8|1068.8|1071.4|1069.4|1070.2|1068.2|200
1737969900000|2025-01-27 09:25:00|1070.7|1068.7|1070.7|1068.7|1071.3|1069.3|1070.7|1068.7|138
1737970200000|2025-01-27 09:30:00|1070.8|1068.8|1070.9|1068.9|1071.7|1069.7|1070.6|1068.6|214
1737970500000|2025-01-27 09:35:00|1071|1069|1072.5|1070.5|1072.5|1070.5|1070.9|1068.9|260
1737970800000|2025-01-27 09:40:00|1072.6|1070.6|1072.5|1070.5|1072.8|1070.8|1072.4|1070.4|154
1737971100000|2025-01-27 09:45:00|1072.4|1070.4|1071.4|1069.4|1072.4|1070.4|1071.4|1069.4|104
1737971400000|2025-01-27 09:50:00|1071.7|1069.7|1071.5|1069.5|1072.1|1070.1|1071.3|1069.3|365
1737971700000|2025-01-27 09:55:00|1071.4|1069.4|1071.3|1069.3|1071.5|1069.5|1070.8|1068.8|270
1737972000000|2025-01-27 10:00:00|1071.2|1069.2|1071.7|1069.7|1072.9|1070.9|1071.2|1069.2|457
1737972300000|2025-01-27 10:05:00|1071.6|1069.6|1072.6|1070.6|1072.6|1070.6|1071.5|1069.5|269
1737972600000|2025-01-27 10:10:00|1072.5|1070.5|1071.2|1069.2|1072.5|1070.5|1071|1069|221
1737972900000|2025-01-27 10:15:00|1071.3|1069.3|1071|1069|1071.7|1069.7|1070.5|1068.5|240
1737973200000|2025-01-27 10:20:00|1070.9|1068.9|1071.4|1069.4|1071.9|1069.9|1070.9|1068.9|189
1737973500000|2025-01-27 10:25:00|1071.5|1069.5|1070.5|1068.5|1071.5|1069.5|1070.4|1068.4|466
1737973800000|2025-01-27 10:30:00|1070.9|1068.9|1069.7|1067.7|1071.7|1069.7|1069.6|1067.6|164
1737974100000|2025-01-27 10:35:00|1069.6|1067.6|1069.8|1067.8|1070.1|1068.1|1069.6|1067.6|225
1737974400000|2025-01-27 10:40:00|1069.9|1067.9|1069.4|1067.4|1070.2|1068.2|1069.4|1067.4|177
1737974700000|2025-01-27 10:45:00|1069.3|1067.3|1068.9|1066.9|1069.5|1067.5|1068.8|1066.8|157
1737975000000|2025-01-27 10:50:00|1069.1|1067.1|1068.9|1066.9|1069.1|1067.1|1066.4|1064.4|842
1737975300000|2025-01-27 10:55:00|1068.8|1066.8|1070.3|1068.3|1070.8|1068.8|1068.8|1066.8|819
1737975600000|2025-01-27 11:00:00|1070.2|1068.2|1071|1069|1071.3|1069.3|1069.9|1067.9|420
1737975900000|2025-01-27 11:05:00|1070.9|1068.9|1071.8|1069.8|1072.1|1070.1|1070.6|1068.6|279
1737976200000|2025-01-27 11:10:00|1071.7|1069.7|1072|1070|1072.2|1070.2|1071.2|1069.2|472
1737976500000|2025-01-27 11:15:00|1071.7|1069.7|1070.3|1068.3|1072.3|1070.3|1069.8|1067.8|244
1737976800000|2025-01-27 11:20:00|1070.2|1068.2|1070.7|1068.7|1071.4|1069.4|1070.2|1068.2|95
1737977100000|2025-01-27 11:25:00|1070.8|1068.8|1070|1068|1070.9|1068.9|1069.5|1067.5|48
1737977400000|2025-01-27 11:30:00|1070.2|1068.2|1070.3|1068.3|1070.4|1068.4|1069.9|1067.9|47
1737977700000|2025-01-27 11:35:00|1070.4|1068.4|1071.2|1069.2|1071.4|1069.4|1070.3|1068.3|103
1737978000000|2025-01-27 11:40:00|1071.1|1069.1|1071|1069|1071.2|1069.2|1070.8|1068.8|17
1737978300000|2025-01-27 11:45:00|1071.1|1069.1|1071|1069|1071.2|1069.2|1070.5|1068.5|51
1737978600000|2025-01-27 11:50:00|1071.1|1069.1|1070.1|1068.1|1071.1|1069.1|1069.8|1067.8|70
1737978900000|2025-01-27 11:55:00|1070.2|1068.2|1069.7|1067.7|1070.3|1068.3|1069.4|1067.4|202
1737979200000|2025-01-27 12:00:00|1069.8|1067.8|1071.6|1069.6|1071.7|1069.7|1069.8|1067.8|387
1737979500000|2025-01-27 12:05:00|1071.7|1069.7|1072.3|1070.3|1072.3|1070.3|1071.4|1069.4|52
1737979800000|2025-01-27 12:10:00|1072.4|1070.4|1072.6|1070.6|1072.6|1070.6|1072|1070|67
1737980100000|2025-01-27 12:15:00|1072.7|1070.7|1071.9|1069.9|1072.9|1070.9|1071.9|1069.9|103
1737980400000|2025-01-27 12:20:00|1071.7|1069.7|1071.9|1069.9|1072.1|1070.1|1071.2|1069.2|225
1737980700000|2025-01-27 12:25:00|1072.2|1070.2|1072.6|1070.6|1072.8|1070.8|1072|1070|145
1737981000000|2025-01-27 12:30:00|1072.5|1070.5|1073.5|1071.5|1073.6|1071.6|1072.5|1070.5|179
1737981300000|2025-01-27 12:35:00|1073.4|1071.4|1073.7|1071.7|1074|1072|1073.4|1071.4|168
1737981600000|2025-01-27 12:40:00|1073.8|1071.8|1073.8|1071.8|1074|1072|1073.4|1071.4|111
1737981900000|2025-01-27 12:45:00|1073.7|1071.7|1074|1072|1074.3|1072.3|1073.4|1071.4|152
1737982200000|2025-01-27 12:50:00|1074.1|1072.1|1073.9|1071.9|1074.2|1072.2|1073.4|1071.4|156
1737982500000|2025-01-27 12:55:00|1073.8|1071.8|1073.7|1071.7|1074.3|1072.3|1073.6|1071.6|82
1737982800000|2025-01-27 13:00:00|1073.6|1071.6|1073.6|1071.6|1073.8|1071.8|1073.1|1071.1|132
1737983100000|2025-01-27 13:05:00|1073.7|1071.7|1074|1072|1074.2|1072.2|1073.5|1071.5|152
1737983400000|2025-01-27 13:10:00|1074.1|1072.1|1074.7|1072.7|1074.8|1072.8|1073.8|1071.8|163
1737983700000|2025-01-27 13:15:00|1074.8|1072.8|1074.5|1072.5|1075|1073|1074.5|1072.5|88
1737984000000|2025-01-27 13:20:00|1074.4|1072.4|1074.2|1072.2|1074.7|1072.7|1074.1|1072.1|55
1737984300000|2025-01-27 13:25:00|1074.1|1072.1|1074.9|1072.9|1075|1073|1074|1072|104
1737984600000|2025-01-27 13:30:00|1074.8|1072.8|1074.8|1072.8|1075|1073|1074.6|1072.6|171
1737984900000|2025-01-27 13:35:00|1074.9|1072.9|1075.8|1073.8|1075.8|1073.8|1074.7|1072.7|207
1737985200000|2025-01-27 13:40:00|1075.9|1073.9|1076.4|1074.4|1076.7|1074.7|1075.8|1073.8|333
1737985500000|2025-01-27 13:45:00|1076.3|1074.3|1076.9|1074.9|1077.4|1075.4|1076.3|1074.3|433
1737985800000|2025-01-27 13:50:00|1076.8|1074.8|1076.4|1074.4|1076.9|1074.9|1076.3|1074.3|320
1737986100000|2025-01-27 13:55:00|1076.5|1074.5|1076.4|1074.4|1076.7|1074.7|1076.1|1074.1|366
1737986400000|2025-01-27 14:00:00|1076.5|1074.5|1075.4|1073.4|1076.5|1074.5|1075.4|1073.4|112
1737986700000|2025-01-27 14:05:00|1075.5|1073.5|1075.3|1073.3|1076|1074|1075.2|1073.2|411
1737987000000|2025-01-27 14:10:00|1075.4|1073.4|1074.8|1072.8|1075.5|1073.5|1074.7|1072.7|263
1737987300000|2025-01-27 14:15:00|1074.7|1072.7|1074.2|1072.2|1074.8|1072.8|1074|1072|272
1737987600000|2025-01-27 14:20:00|1074.3|1072.3|1072.9|1070.9|1074.6|1072.6|1072.9|1070.9|329
1737987900000|2025-01-27 14:25:00|1073|1071|1073.2|1071.2|1073.3|1071.3|1072.5|1070.5|365
1737988200000|2025-01-27 14:30:00|1072.5|1072|1074.5|1074|1075.4|1074.9|1070.9|1070.4|7048
1737988500000|2025-01-27 14:35:00|1074.6|1074.1|1073.5|1073|1075.4|1074.9|1073.3|1072.8|2614
1737988800000|2025-01-27 14:40:00|1073.4|1072.9|1073.4|1072.9|1074.7|1074.2|1073|1072.5|1944
1737989100000|2025-01-27 14:45:00|1073.5|1073|1074.4|1073.9|1074.7|1074.2|1073.3|1072.8|889
1737989400000|2025-01-27 14:50:00|1074.2|1073.7|1073.8|1073.3|1074.9|1074.4|1073.8|1073.3|834
1737989700000|2025-01-27 14:55:00|1073.7|1073.2|1074.7|1074.2|1074.7|1074.2|1072.3|1071.8|1228
1737990000000|2025-01-27 15:00:00|1074.5|1074|1071.7|1071.2|1074.8|1074.3|1071.6|1071.1|1147
1737990300000|2025-01-27 15:05:00|1071.8|1071.3|1071.9|1071.4|1071.9|1071.4|1070.7|1070.2|1015
1737990600000|2025-01-27 15:10:00|1071.8|1071.3|1072.2|1071.7|1073.3|1072.8|1071.8|1071.3|1384
1737990900000|2025-01-27 15:15:00|1072.3|1071.8|1071.5|1071|1073|1072.5|1071.4|1070.9|768
1737991200000|2025-01-27 15:20:00|1071.6|1071.1|1073|1072.5|1073.1|1072.6|1071.6|1071.1|594
1737991500000|2025-01-27 15:25:00|1072.9|1072.4|1073.3|1072.8|1073.6|1073.1|1072.7|1072.2|815
1737991800000|2025-01-27 15:30:00|1073.2|1072.7|1072.9|1072.4|1073.2|1072.7|1072.3|1071.8|743
1737992100000|2025-01-27 15:35:00|1072.7|1072.2|1073.4|1072.9|1073.6|1073.1|1072.3|1071.8|1116
1737992400000|2025-01-27 15:40:00|1073.5|1073|1073.9|1073.4|1074.2|1073.7|1073.3|1072.8|579
1737992700000|2025-01-27 15:45:00|1073.8|1073.3|1073.3|1072.8|1074.7|1074.2|1073|1072.5|410
1737993000000|2025-01-27 15:50:00|1073.2|1072.7|1073.6|1073.1|1073.7|1073.2|1072.8|1072.3|605
1737993300000|2025-01-27 15:55:00|1073.5|1073|1072.7|1072.2|1073.9|1073.4|1072.4|1071.9|502
1737993600000|2025-01-27 16:00:00|1072.8|1072.3|1073.1|1072.6|1073.5|1073|1072.5|1072|632
1737993900000|2025-01-27 16:05:00|1073.2|1072.7|1072.7|1072.2|1073.5|1073|1072.3|1071.8|656
1737994200000|2025-01-27 16:10:00|1072.8|1072.3|1072.1|1071.6|1073.2|1072.7|1071.9|1071.4|650
1737994500000|2025-01-27 16:15:00|1072.2|1071.7|1072.3|1071.8|1072.6|1072.1|1071.9|1071.4|649
1737994800000|2025-01-27 16:20:00|1072.2|1071.7|1070.6|1070.1|1072.2|1071.7|1070.5|1070|960
1737995100000|2025-01-27 16:25:00|1070.5|1070|1070.9|1070.4|1071.1|1070.6|1070.3|1069.8|1528
1737995400000|2025-01-27 16:30:00|1071|1070.5|1070.1|1069.6|1071|1070.5|1069.7|1069.2|904
1737995700000|2025-01-27 16:35:00|1070.2|1069.7|1070.6|1070.1|1071.7|1071.2|1070|1069.5|811
1737996000000|2025-01-27 16:40:00|1070.5|1070|1070.5|1070|1070.7|1070.2|1069.9|1069.4|425
1737996300000|2025-01-27 16:45:00|1070.4|1069.9|1072|1071.5|1072.2|1071.7|1070.3|1069.8|945
1737996600000|2025-01-27 16:50:00|1071.9|1071.4|1070.9|1070.4|1072.3|1071.8|1070.8|1070.3|983
1737996900000|2025-01-27 16:55:00|1071|1070.5|1071.7|1071.2|1071.8|1071.3|1070.7|1070.2|774
1737997200000|2025-01-27 17:00:00|1071.8|1071.3|1072.1|1071.6|1072.3|1071.8|1071.6|1071.1|944
1737997500000|2025-01-27 17:05:00|1072|1071.5|1070.9|1070.4|1072|1071.5|1070.6|1070.1|441
1737997800000|2025-01-27 17:10:00|1070.8|1070.3|1070.8|1070.3|1071|1070.5|1070.5|1070|240
1737998100000|2025-01-27 17:15:00|1070.7|1070.2|1070.6|1070.1|1071.2|1070.7|1070.4|1069.9|464
1737998400000|2025-01-27 17:20:00|1070.5|1070|1070.9|1070.4|1071|1070.5|1070.1|1069.6|563
1737998700000|2025-01-27 17:25:00|1070.8|1070.3|1071.5|1071|1072|1071.5|1070.7|1070.2|544
1737999000000|2025-01-27 17:30:00|1071.4|1070.9|1072.6|1072.1|1072.6|1072.1|1071.3|1070.8|537
1737999300000|2025-01-27 17:35:00|1072.5|1072|1072.4|1071.9|1072.8|1072.3|1072.2|1071.7|872
1737999600000|2025-01-27 17:40:00|1072.5|1072|1071.7|1071.2|1072.6|1072.1|1071.6|1071.1|664
1737999900000|2025-01-27 17:45:00|1071.8|1071.3|1071.1|1070.6|1072.1|1071.6|1071.1|1070.6|335
1738000200000|2025-01-27 17:50:00|1071|1070.5|1070.8|1070.3|1071.1|1070.6|1070.6|1070.1|390
1738000500000|2025-01-27 17:55:00|1070.9|1070.4|1069.5|1069|1070.9|1070.4|1069.5|1069|506
1738000800000|2025-01-27 18:00:00|1069.4|1068.9|1070.9|1070.4|1071|1070.5|1069.1|1068.6|724
1738001100000|2025-01-27 18:05:00|1071|1070.5|1071.7|1071.2|1071.8|1071.3|1071|1070.5|584
1738001400000|2025-01-27 18:10:00|1071.6|1071.1|1070.7|1070.2|1072.1|1071.6|1070.5|1070|428
1738001700000|2025-01-27 18:15:00|1070.8|1070.3|1070.4|1069.9|1071|1070.5|1070.3|1069.8|437
1738002000000|2025-01-27 18:20:00|1070.5|1070|1070.5|1070|1071.2|1070.7|1070.5|1070|676
1738002300000|2025-01-27 18:25:00|1070.6|1070.1|1069.6|1069.1|1070.8|1070.3|1069.5|1069|561
1738002600000|2025-01-27 18:30:00|1069.7|1069.2|1070.2|1069.7|1070.3|1069.8|1069.3|1068.8|694
1738002900000|2025-01-27 18:35:00|1070.1|1069.6|1070.5|1070|1070.8|1070.3|1070.1|1069.6|563
1738003200000|2025-01-27 18:40:00|1070.6|1070.1|1070.8|1070.3|1071.2|1070.7|1070.5|1070|682
1738003500000|2025-01-27 18:45:00|1070.7|1070.2|1070.7|1070.2|1071.3|1070.8|1070.5|1070|507
1738003800000|2025-01-27 18:50:00|1070.6|1070.1|1070.8|1070.3|1071.1|1070.6|1070.5|1070|808
1738004100000|2025-01-27 18:55:00|1070.9|1070.4|1070.4|1069.9|1070.9|1070.4|1070.3|1069.8|660
1738004400000|2025-01-27 19:00:00|1070.5|1070|1071.3|1070.8|1071.4|1070.9|1070.5|1070|1003
1738004700000|2025-01-27 19:05:00|1071.2|1070.7|1070.6|1070.1|1071.3|1070.8|1070.6|1070.1|616
1738005000000|2025-01-27 19:10:00|1070.7|1070.2|1070.6|1070.1|1071.3|1070.8|1070.6|1070.1|427
1738005300000|2025-01-27 19:15:00|1070.7|1070.2|1071.4|1070.9|1071.5|1071|1070.7|1070.2|356
1738005600000|2025-01-27 19:20:00|1071.3|1070.8|1071.7|1071.2|1071.8|1071.3|1071.1|1070.6|312
1738005900000|2025-01-27 19:25:00|1071.8|1071.3|1072.3|1071.8|1072.5|1072|1071.8|1071.3|682
1738006200000|2025-01-27 19:30:00|1072.2|1071.7|1072.1|1071.6|1072.5|1072|1071.8|1071.3|727
1738006500000|2025-01-27 19:35:00|1072.2|1071.7|1072.1|1071.6|1072.4|1071.9|1071.7|1071.2|889
1738006800000|2025-01-27 19:40:00|1072|1071.5|1071.3|1070.8|1072.2|1071.7|1071.3|1070.8|469
1738007100000|2025-01-27 19:45:00|1071.4|1070.9|1070.2|1069.7|1071.4|1070.9|1070.2|1069.7|696
1738007400000|2025-01-27 19:50:00|1070.3|1069.8|1069.9|1069.4|1070.3|1069.8|1069.7|1069.2|489
1738007700000|2025-01-27 19:55:00|1070|1069.5|1070.1|1069.6|1070.6|1070.1|1069.7|1069.2|410
1738008000000|2025-01-27 20:00:00|1070.2|1069.7|1070.7|1070.2|1070.9|1070.4|1070|1069.5|391
1738008300000|2025-01-27 20:05:00|1070.6|1070.1|1070.3|1069.8|1070.6|1070.1|1069.8|1069.3|475
1738008600000|2025-01-27 20:10:00|1070.4|1069.9|1070.6|1070.1|1070.9|1070.4|1070.2|1069.7|228
1738008900000|2025-01-27 20:15:00|1070.5|1070|1070.8|1070.3|1071|1070.5|1070.5|1070|466
1738009200000|2025-01-27 20:20:00|1070.9|1070.4|1071.4|1070.9|1071.6|1071.1|1070.8|1070.3|551
1738009500000|2025-01-27 20:25:00|1071.3|1070.8|1070.9|1070.4|1071.5|1071|1070.8|1070.3|314
1738009800000|2025-01-27 20:30:00|1071.1|1070.6|1070.8|1070.3|1071.3|1070.8|1070.7|1070.2|252
1738010100000|2025-01-27 20:35:00|1070.9|1070.4|1071.2|1070.7|1071.4|1070.9|1070.7|1070.2|293
1738010400000|2025-01-27 20:40:00|1071.3|1070.8|1071.6|1071.1|1071.6|1071.1|1070.9|1070.4|821
1738010700000|2025-01-27 20:45:00|1071.5|1071|1071.4|1070.9|1071.9|1071.4|1071.2|1070.7|1170
1738011000000|2025-01-27 20:50:00|1071.3|1070.8|1070.5|1070|1071.5|1071|1070.2|1069.7|1790
1738011300000|2025-01-27 20:55:00|1070.6|1070.1|1071.7|1071.2|1071.7|1071.2|1070.6|1070.1|10534
1738011600000|2025-01-27 21:00:00|1072.4|1070.4|1072.8|1070.8|1073|1071|1072|1070|1197
1738011900000|2025-01-27 21:05:00|1072.7|1070.7|1072.9|1070.9|1072.9|1070.9|1072.5|1070.5|96
1738012200000|2025-01-27 21:10:00|1072.8|1070.8|1073.4|1071.4|1073.5|1071.5|1072.6|1070.6|288
1738012500000|2025-01-27 21:15:00|1073.3|1071.3|1073.4|1071.4|1073.4|1071.4|1073.3|1071.3|63
1738012800000|2025-01-27 21:20:00|1073.3|1071.3|1073.7|1071.7|1073.7|1071.7|1073.3|1071.3|30
1738013100000|2025-01-27 21:25:00|1073.6|1071.6|1073.5|1071.5|1073.8|1071.8|1073.5|1071.5|18
1738013400000|2025-01-27 21:30:00|1073.7|1071.7|1073.7|1071.7|1073.8|1071.8|1073.7|1071.7|13
1738013700000|2025-01-27 21:35:00|1073.8|1071.8|1073.7|1071.7|1073.8|1071.8|1073.7|1071.7|5
1738014000000|2025-01-27 21:40:00|1073.8|1071.8|1073.5|1071.5|1073.9|1071.9|1073.5|1071.5|30
1738014300000|2025-01-27 21:45:00|1073.4|1071.4|1073.3|1071.3|1073.4|1071.4|1073.3|1071.3|4
1738014600000|2025-01-27 21:50:00|1073.2|1071.2|1072.8|1070.8|1073.3|1071.3|1072.8|1070.8|14
1738014900000|2025-01-27 21:55:00|1072.7|1070.7|1072.8|1070.8|1072.9|1070.9|1072.6|1070.6|36
1738018800000|2025-01-27 23:00:00|1073.8|1071.8|1073.2|1071.2|1074.4|1072.4|1073.1|1071.1|0
1738019100000|2025-01-27 23:05:00|1073.1|1071.1|1074.2|1072.2|1074.4|1072.4|1073|1071|0
1738019400000|2025-01-27 23:10:00|1074.1|1072.1|1073.2|1071.2|1074.1|1072.1|1073.1|1071.1|0
1738019700000|2025-01-27 23:15:00|1073.1|1071.1|1072.8|1070.8|1073.1|1071.1|1072.5|1070.5|0
1738020000000|2025-01-27 23:20:00|1072.9|1070.9|1072.4|1070.4|1072.9|1070.9|1070.5|1068.5|0
1738020300000|2025-01-27 23:25:00|1072.5|1070.5|1071|1069|1072.5|1070.5|1070.5|1068.5|0
1738020600000|2025-01-27 23:30:00|1071.2|1069.2|1071.3|1069.3|1071.7|1069.7|1070.9|1068.9|0
1738020900000|2025-01-27 23:35:00|1071.2|1069.2|1071.7|1069.7|1071.9|1069.9|1071.2|1069.2|0
1738021200000|2025-01-27 23:40:00|1071.8|1069.8|1072.4|1070.4|1072.5|1070.5|1071.8|1069.8|0
1738021500000|2025-01-27 23:45:00|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1071.9|1069.9|0
1738021800000|2025-01-27 23:50:00|1072.4|1070.4|1073.1|1071.1|1073.3|1071.3|1072.4|1070.4|0
1738022100000|2025-01-27 23:55:00|1073.2|1071.2|1073.2|1071.2|1073.2|1071.2|1072.9|1070.9|0
1738022400000|2025-01-28 00:00:00|1073.1|1071.1|1072.9|1070.9|1073.5|1071.5|1072.9|1070.9|0
1738022700000|2025-01-28 00:05:00|1073|1071|1072.9|1070.9|1073.1|1071.1|1072.5|1070.5|0
1738023000000|2025-01-28 00:10:00|1072.8|1070.8|1072.5|1070.5|1072.9|1070.9|1072.3|1070.3|0
1738023300000|2025-01-28 00:15:00|1072.4|1070.4|1072.4|1070.4|1072.5|1070.5|1072|1070|0
1738023600000|2025-01-28 00:20:00|1072.3|1070.3|1072|1070|1072.7|1070.7|1071.7|1069.7|0
1738023900000|2025-01-28 00:25:00|1071.9|1069.9|1071.8|1069.8|1072|1070|1071.7|1069.7|0
1738024200000|2025-01-28 00:30:00|1071.9|1069.9|1071.3|1069.3|1071.9|1069.9|1070.9|1068.9|0
1738024500000|2025-01-28 00:35:00|1071.2|1069.2|1071.9|1069.9|1071.9|1069.9|1071.1|1069.1|0
1738024800000|2025-01-28 00:40:00|1071.8|1069.8|1071.8|1069.8|1071.9|1069.9|1071.5|1069.5|0
1738025100000|2025-01-28 00:45:00|1071.7|1069.7|1071.6|1069.6|1071.8|1069.8|1071.2|1069.2|0
1738025400000|2025-01-28 00:50:00|1071.5|1069.5|1071.6|1069.6|1072.1|1070.1|1071.5|1069.5|0
1738025700000|2025-01-28 00:55:00|1071.5|1069.5|1071.6|1069.6|1071.7|1069.7|1071.3|1069.3|0
1738026000000|2025-01-28 01:00:00|1071.7|1069.7|1069.7|1067.7|1072|1070|1069.4|1067.4|94
1738026300000|2025-01-28 01:05:00|1069.9|1067.9|1070|1068|1070.3|1068.3|1069.8|1067.8|42
1738026600000|2025-01-28 01:10:00|1069.9|1067.9|1070.7|1068.7|1070.7|1068.7|1069.9|1067.9|9
1738026900000|2025-01-28 01:15:00|1071.1|1069.1|1071.3|1069.3|1072.6|1070.6|1071.1|1069.1|71
1738027200000|2025-01-28 01:20:00|1071.1|1069.1|1071.9|1069.9|1072.3|1070.3|1071|1069|58
1738027500000|2025-01-28 01:25:00|1072|1070|1072.5|1070.5|1072.8|1070.8|1072|1070|45
1738027800000|2025-01-28 01:30:00|1072.1|1070.1|1069.3|1067.3|1072.1|1070.1|1069|1067|88
1738028100000|2025-01-28 01:35:00|1069.8|1067.8|1070.7|1068.7|1071.1|1069.1|1069.8|1067.8|17
1738028400000|2025-01-28 01:40:00|1070.8|1068.8|1071.2|1069.2|1072|1070|1070.7|1068.7|108
1738028700000|2025-01-28 01:45:00|1071|1069|1068.9|1066.9|1071|1069|1068.9|1066.9|84
1738029000000|2025-01-28 01:50:00|1069.9|1067.9|1070.3|1068.3|1070.8|1068.8|1069.9|1067.9|23
1738029300000|2025-01-28 01:55:00|1070.1|1068.1|1067.4|1065.4|1070.8|1068.8|1066.7|1064.7|263
1738029600000|2025-01-28 02:00:00|1067|1065|1067.9|1065.9|1068.1|1066.1|1065.3|1063.3|321
1738029900000|2025-01-28 02:05:00|1067.8|1065.8|1068.7|1066.7|1068.7|1066.7|1067.6|1065.6|52
1738030200000|2025-01-28 02:10:00|1068.9|1066.9|1067.8|1065.8|1068.9|1066.9|1067.8|1065.8|29
1738030500000|2025-01-28 02:15:00|1068.1|1066.1|1067.5|1065.5|1068.4|1066.4|1067.5|1065.5|43
1738030800000|2025-01-28 02:20:00|1067.7|1065.7|1067.3|1065.3|1067.7|1065.7|1066.9|1064.9|15
1738031100000|2025-01-28 02:25:00|1067.4|1065.4|1067.2|1065.2|1067.6|1065.6|1067.1|1065.1|13
1738031400000|2025-01-28 02:30:00|1067.1|1065.1|1067|1065|1067.3|1065.3|1066.9|1064.9|52
1738031700000|2025-01-28 02:35:00|1067.2|1065.2|1067.2|1065.2|1067.4|1065.4|1066.9|1064.9|42
1738032000000|2025-01-28 02:40:00|1067.3|1065.3|1067|1065|1067.6|1065.6|1066.3|1064.3|54
1738032300000|2025-01-28 02:45:00|1067.2|1065.2|1067.4|1065.4|1068|1066|1067.2|1065.2|41
1738032600000|2025-01-28 02:50:00|1067.2|1065.2|1067.4|1065.4|1067.6|1065.6|1067.2|1065.2|19
1738032900000|2025-01-28 02:55:00|1067|1065|1066.9|1064.9|1067|1065|1066.5|1064.5|20
1738033200000|2025-01-28 03:00:00|1066.8|1064.8|1067|1065|1067|1065|1066.7|1064.7|43
1738033500000|2025-01-28 03:05:00|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.1|1064.1|27
1738033800000|2025-01-28 03:10:00|1067.6|1065.6|1067.4|1065.4|1067.8|1065.8|1067.4|1065.4|7
1738034100000|2025-01-28 03:15:00|1067.9|1065.9|1067.1|1065.1|1067.9|1065.9|1067.1|1065.1|43
1738034400000|2025-01-28 03:20:00|1067.2|1065.2|1067.8|1065.8|1067.8|1065.8|1067.2|1065.2|34
1738034700000|2025-01-28 03:25:00|1067.6|1065.6|1068.1|1066.1|1068.1|1066.1|1067.6|1065.6|5
1738035000000|2025-01-28 03:30:00|1068|1066|1067.8|1065.8|1068|1066|1067.7|1065.7|20
1738035300000|2025-01-28 03:35:00|1067.1|1065.1|1066.7|1064.7|1067.1|1065.1|1066.7|1064.7|43
1738035600000|2025-01-28 03:40:00|1066.4|1064.4|1066.1|1064.1|1066.4|1064.4|1066|1064|52
1738035900000|2025-01-28 03:45:00|1066.2|1064.2|1066.2|1064.2|1066.6|1064.6|1066.1|1064.1|71
1738036200000|2025-01-28 03:50:00|1066.1|1064.1|1065.3|1063.3|1066.1|1064.1|1065.3|1063.3|64
1738036500000|2025-01-28 03:55:00|1065.4|1063.4|1065.5|1063.5|1065.6|1063.6|1065.2|1063.2|51
1738036800000|2025-01-28 04:00:00|1065.4|1063.4|1064.5|1062.5|1065.4|1063.4|1064.4|1062.4|78
1738037100000|2025-01-28 04:05:00|1064.6|1062.6|1064.7|1062.7|1065|1063|1064.6|1062.6|102
1738037400000|2025-01-28 04:10:00|1064.6|1062.6|1065|1063|1065.2|1063.2|1064.6|1062.6|145
1738037700000|2025-01-28 04:15:00|1064.9|1062.9|1064|1062|1064.9|1062.9|1063.9|1061.9|95
1738038000000|2025-01-28 04:20:00|1064.1|1062.1|1063.2|1061.2|1064.1|1062.1|1062.8|1060.8|295
1738038300000|2025-01-28 04:25:00|1063.3|1061.3|1063.1|1061.1|1063.5|1061.5|1062.6|1060.6|167
1738038600000|2025-01-28 04:30:00|1063.2|1061.2|1064.4|1062.4|1064.4|1062.4|1063.2|1061.2|127
1738038900000|2025-01-28 04:35:00|1064.5|1062.5|1064.2|1062.2|1064.5|1062.5|1064.2|1062.2|30
1738039200000|2025-01-28 04:40:00|1064.3|1062.3|1064.4|1062.4|1064.6|1062.6|1064.1|1062.1|21
1738039500000|2025-01-28 04:45:00|1064.2|1062.2|1064.7|1062.7|1064.7|1062.7|1064.2|1062.2|28
1738039800000|2025-01-28 04:50:00|1064.6|1062.6|1065|1063|1065|1063|1064.4|1062.4|36
1738040100000|2025-01-28 04:55:00|1064.9|1062.9|1065.3|1063.3|1065.4|1063.4|1064.9|1062.9|72
1738040400000|2025-01-28 05:00:00|1065.4|1063.4|1065.4|1063.4|1065.9|1063.9|1065.4|1063.4|96
1738040700000|2025-01-28 05:05:00|1065.3|1063.3|1064.8|1062.8|1065.3|1063.3|1064.8|1062.8|18
1738041000000|2025-01-28 05:10:00|1065.1|1063.1|1065|1063|1065.1|1063.1|1065|1063|14
1738041300000|2025-01-28 05:15:00|1064.5|1062.5|1064.8|1062.8|1064.9|1062.9|1064.5|1062.5|11
1738041600000|2025-01-28 05:20:00|1064.9|1062.9|1065|1063|1065.1|1063.1|1064.9|1062.9|34
1738041900000|2025-01-28 05:25:00|1064.9|1062.9|1065.2|1063.2|1065.4|1063.4|1064.9|1062.9|26
1738042200000|2025-01-28 05:30:00|1065.1|1063.1|1065.4|1063.4|1065.5|1063.5|1064.9|1062.9|26
1738042500000|2025-01-28 05:35:00|1065.5|1063.5|1065.6|1063.6|1065.9|1063.9|1065.5|1063.5|34
1738042800000|2025-01-28 05:40:00|1065.1|1063.1|1065.2|1063.2|1065.2|1063.2|1065.1|1063.1|3
1738043100000|2025-01-28 05:45:00|1065.7|1063.7|1065.8|1063.8|1065.8|1063.8|1065.6|1063.6|4
1738043400000|2025-01-28 05:50:00|1065.5|1063.5|1065.7|1063.7|1065.7|1063.7|1065.5|1063.5|2
1738043700000|2025-01-28 05:55:00|1065.9|1063.9|1067|1065|1067|1065|1065.9|1063.9|34
1738044000000|2025-01-28 06:00:00|1067.1|1065.1|1067.5|1065.5|1067.7|1065.7|1067|1065|54
1738044300000|2025-01-28 06:05:00|1067.6|1065.6|1067.6|1065.6|1067.6|1065.6|1067.3|1065.3|28
1738044600000|2025-01-28 06:10:00|1067.7|1065.7|1068.2|1066.2|1068.4|1066.4|1067.7|1065.7|38
1738044900000|2025-01-28 06:15:00|1068.1|1066.1|1068.4|1066.4|1068.4|1066.4|1067.8|1065.8|45
1738045200000|2025-01-28 06:20:00|1068.5|1066.5|1068.4|1066.4|1068.8|1066.8|1068.4|1066.4|27
1738045500000|2025-01-28 06:25:00|1068.2|1066.2|1068.1|1066.1|1068.4|1066.4|1067.8|1065.8|34
1738045800000|2025-01-28 06:30:00|1068.2|1066.2|1068.3|1066.3|1068.4|1066.4|1067.8|1065.8|30
1738046100000|2025-01-28 06:35:00|1068.4|1066.4|1068.6|1066.6|1068.8|1066.8|1068.4|1066.4|36
1738046400000|2025-01-28 06:40:00|1067.9|1065.9|1067.8|1065.8|1067.9|1065.9|1067.7|1065.7|7
1738046700000|2025-01-28 06:45:00|1067.4|1065.4|1067.6|1065.6|1067.6|1065.6|1067.3|1065.3|11
1738047000000|2025-01-28 06:50:00|1067.8|1065.8|1067.5|1065.5|1067.8|1065.8|1067.4|1065.4|12
1738047300000|2025-01-28 06:55:00|1067.8|1065.8|1067.2|1065.2|1067.8|1065.8|1067.2|1065.2|27
1738047600000|2025-01-28 07:00:00|1067.4|1065.4|1066.8|1064.8|1067.4|1065.4|1066.5|1064.5|32
1738047900000|2025-01-28 07:05:00|1066.9|1064.9|1067.3|1065.3|1067.3|1065.3|1066.9|1064.9|4
1738048200000|2025-01-28 07:10:00|1067.9|1065.9|1067.8|1065.8|1067.9|1065.9|1067.8|1065.8|5
1738048500000|2025-01-28 07:15:00|1067.7|1065.7|1068.9|1066.9|1069|1067|1067.7|1065.7|55
1738048800000|2025-01-28 07:20:00|1068.6|1066.6|1069.5|1067.5|1069.5|1067.5|1068.6|1066.6|41
1738049100000|2025-01-28 07:25:00|1069.4|1067.4|1070.1|1068.1|1070.4|1068.4|1069.4|1067.4|168
1738049400000|2025-01-28 07:30:00|1070|1068|1071.2|1069.2|1071.2|1069.2|1069.5|1067.5|158
1738049700000|2025-01-28 07:35:00|1071|1069|1071.3|1069.3|1071.7|1069.7|1070.8|1068.8|97
1738050000000|2025-01-28 07:40:00|1071.4|1069.4|1071.3|1069.3|1071.4|1069.4|1070.9|1068.9|76
1738050300000|2025-01-28 07:45:00|1071.6|1069.6|1070.9|1068.9|1071.8|1069.8|1070.9|1068.9|74
1738050600000|2025-01-28 07:50:00|1070.8|1068.8|1070.1|1068.1|1070.8|1068.8|1069.9|1067.9|51
1738050900000|2025-01-28 07:55:00|1070.2|1068.2|1070.9|1068.9|1071|1069|1070.2|1068.2|152
1738051200000|2025-01-28 08:00:00|1071|1069|1071.4|1069.4|1071.5|1069.5|1070.4|1068.4|311
1738051500000|2025-01-28 08:05:00|1071.3|1069.3|1070.5|1068.5|1071.3|1069.3|1070.1|1068.1|194
1738051800000|2025-01-28 08:10:00|1070.6|1068.6|1069.5|1067.5|1070.6|1068.6|1069.3|1067.3|324
1738052100000|2025-01-28 08:15:00|1069.4|1067.4|1069.7|1067.7|1069.9|1067.9|1068.9|1066.9|317
1738052400000|2025-01-28 08:20:00|1069.9|1067.9|1070|1068|1070.3|1068.3|1069.7|1067.7|216
1738052700000|2025-01-28 08:25:00|1070.1|1068.1|1069.5|1067.5|1070.3|1068.3|1069.1|1067.1|138
1738053000000|2025-01-28 08:30:00|1069.6|1067.6|1070.8|1068.8|1070.8|1068.8|1069.3|1067.3|188
1738053300000|2025-01-28 08:35:00|1070.7|1068.7|1071.2|1069.2|1071.3|1069.3|1070.6|1068.6|197
1738053600000|2025-01-28 08:40:00|1071.1|1069.1|1072.2|1070.2|1072.2|1070.2|1071|1069|105
1738053900000|2025-01-28 08:45:00|1072.1|1070.1|1072.5|1070.5|1072.5|1070.5|1071.7|1069.7|295
1738054200000|2025-01-28 08:50:00|1072.4|1070.4|1072.5|1070.5|1073.1|1071.1|1072.3|1070.3|153
1738054500000|2025-01-28 08:55:00|1072.3|1070.3|1073.3|1071.3|1073.6|1071.6|1072.2|1070.2|86
1738054800000|2025-01-28 09:00:00|1073.4|1071.4|1073.6|1071.6|1073.7|1071.7|1072.8|1070.8|135
1738055100000|2025-01-28 09:05:00|1073.5|1071.5|1073.4|1071.4|1073.9|1071.9|1073.3|1071.3|138
1738055400000|2025-01-28 09:10:00|1073.3|1071.3|1072.9|1070.9|1073.3|1071.3|1072.8|1070.8|58
1738055700000|2025-01-28 09:15:00|1073|1071|1072.8|1070.8|1073.6|1071.6|1072.8|1070.8|67
1738056000000|2025-01-28 09:20:00|1072.7|1070.7|1072|1070|1072.9|1070.9|1072|1070|65
1738056300000|2025-01-28 09:25:00|1071.9|1069.9|1072.6|1070.6|1072.7|1070.7|1071.9|1069.9|257
1738056600000|2025-01-28 09:30:00|1072.5|1070.5|1072.3|1070.3|1072.6|1070.6|1072.3|1070.3|90
1738056900000|2025-01-28 09:35:00|1072.4|1070.4|1072.7|1070.7|1072.7|1070.7|1071.7|1069.7|74
1738057200000|2025-01-28 09:40:00|1072.8|1070.8|1073.2|1071.2|1073.4|1071.4|1072.5|1070.5|68
1738057500000|2025-01-28 09:45:00|1073.3|1071.3|1072.8|1070.8|1073.3|1071.3|1072.7|1070.7|43
1738057800000|2025-01-28 09:50:00|1073|1071|1072.7|1070.7|1073|1071|1072.7|1070.7|47
1738058100000|2025-01-28 09:55:00|1072.9|1070.9|1073|1071|1073.1|1071.1|1072.7|1070.7|35
1738058400000|2025-01-28 10:00:00|1073.1|1071.1|1073.5|1071.5|1073.8|1071.8|1073.1|1071.1|27
1738058700000|2025-01-28 10:05:00|1073.6|1071.6|1074.3|1072.3|1074.3|1072.3|1073.6|1071.6|46
1738059000000|2025-01-28 10:10:00|1074.2|1072.2|1073.8|1071.8|1074.7|1072.7|1073.8|1071.8|99
1738059300000|2025-01-28 10:15:00|1074|1072|1073.9|1071.9|1074.3|1072.3|1073.9|1071.9|38
1738059600000|2025-01-28 10:20:00|1073.8|1071.8|1074.2|1072.2|1074.3|1072.3|1073.8|1071.8|74
1738059900000|2025-01-28 10:25:00|1074.1|1072.1|1074.5|1072.5|1074.6|1072.6|1074|1072|47
1738060200000|2025-01-28 10:30:00|1074.4|1072.4|1074.1|1072.1|1074.5|1072.5|1074.1|1072.1|28
1738060500000|2025-01-28 10:35:00|1074|1072|1074|1072|1074.4|1072.4|1073.9|1071.9|16
1738060800000|2025-01-28 10:40:00|1074.1|1072.1|1074.1|1072.1|1074.2|1072.2|1074|1072|28
1738061100000|2025-01-28 10:45:00|1074|1072|1073.9|1071.9|1074.1|1072.1|1073.9|1071.9|74
1738061400000|2025-01-28 10:50:00|1073.7|1071.7|1073.8|1071.8|1074.1|1072.1|1073.7|1071.7|97
1738061700000|2025-01-28 10:55:00|1073.7|1071.7|1073.5|1071.5|1073.7|1071.7|1073.5|1071.5|33
1738062000000|2025-01-28 11:00:00|1073.6|1071.6|1073.4|1071.4|1073.8|1071.8|1073.2|1071.2|48
1738062300000|2025-01-28 11:05:00|1073.5|1071.5|1073.9|1071.9|1073.9|1071.9|1073.5|1071.5|13
1738062600000|2025-01-28 11:10:00|1073.8|1071.8|1074.1|1072.1|1074.1|1072.1|1073.7|1071.7|136
1738062900000|2025-01-28 11:15:00|1074|1072|1073.8|1071.8|1074.1|1072.1|1073.7|1071.7|206
1738063200000|2025-01-28 11:20:00|1073.9|1071.9|1073.5|1071.5|1073.9|1071.9|1073.4|1071.4|105
1738063500000|2025-01-28 11:25:00|1073.6|1071.6|1073.3|1071.3|1073.7|1071.7|1073.3|1071.3|126
1738063800000|2025-01-28 11:30:00|1073.2|1071.2|1072.7|1070.7|1073.5|1071.5|1072.7|1070.7|37
1738064100000|2025-01-28 11:35:00|1072.5|1070.5|1073.2|1071.2|1073.2|1071.2|1072.5|1070.5|84
1738064400000|2025-01-28 11:40:00|1073.3|1071.3|1073.4|1071.4|1073.5|1071.5|1073.1|1071.1|18
1738064700000|2025-01-28 11:45:00|1073.3|1071.3|1073.6|1071.6|1073.6|1071.6|1073.1|1071.1|119
1738065000000|2025-01-28 11:50:00|1073.7|1071.7|1073.3|1071.3|1073.7|1071.7|1073.1|1071.1|24
1738065300000|2025-01-28 11:55:00|1073.2|1071.2|1072.9|1070.9|1073.4|1071.4|1072.9|1070.9|174
1738065600000|2025-01-28 12:00:00|1073|1071|1071.7|1069.7|1073|1071|1071.5|1069.5|500
1738065900000|2025-01-28 12:05:00|1071.6|1069.6|1071.8|1069.8|1072.1|1070.1|1071.2|1069.2|1031
1738066200000|2025-01-28 12:10:00|1071.9|1069.9|1071.2|1069.2|1071.9|1069.9|1070.9|1068.9|913
1738066500000|2025-01-28 12:15:00|1071.3|1069.3|1070.7|1068.7|1071.7|1069.7|1070.1|1068.1|784
1738066800000|2025-01-28 12:20:00|1070.9|1068.9|1070.9|1068.9|1071.2|1069.2|1070.6|1068.6|282
1738067100000|2025-01-28 12:25:00|1070.8|1068.8|1070.6|1068.6|1071.1|1069.1|1070.4|1068.4|151
1738067400000|2025-01-28 12:30:00|1070.5|1068.5|1071.3|1069.3|1071.4|1069.4|1070|1068|647
1738067700000|2025-01-28 12:35:00|1071.4|1069.4|1071.5|1069.5|1071.5|1069.5|1071.1|1069.1|132
1738068000000|2025-01-28 12:40:00|1071.6|1069.6|1071.8|1069.8|1071.9|1069.9|1071.4|1069.4|59
1738068300000|2025-01-28 12:45:00|1071.9|1069.9|1071.7|1069.7|1071.9|1069.9|1071.5|1069.5|313
1738068600000|2025-01-28 12:50:00|1071.6|1069.6|1072.2|1070.2|1072.2|1070.2|1071.6|1069.6|37
1738068900000|2025-01-28 12:55:00|1072.1|1070.1|1072.1|1070.1|1072.2|1070.2|1071.9|1069.9|25
1738069200000|2025-01-28 13:00:00|1072.3|1070.3|1072.3|1070.3|1072.5|1070.5|1072.1|1070.1|81
1738069500000|2025-01-28 13:05:00|1072.2|1070.2|1072.4|1070.4|1072.4|1070.4|1072|1070|187
1738069800000|2025-01-28 13:10:00|1072.5|1070.5|1072.9|1070.9|1072.9|1070.9|1072.4|1070.4|64
1738070100000|2025-01-28 13:15:00|1072.8|1070.8|1072.4|1070.4|1072.8|1070.8|1072.3|1070.3|91
1738070400000|2025-01-28 13:20:00|1072.5|1070.5|1073.5|1071.5|1073.6|1071.6|1072.5|1070.5|95
1738070700000|2025-01-28 13:25:00|1073.4|1071.4|1072.8|1070.8|1073.4|1071.4|1072.8|1070.8|229
1738071000000|2025-01-28 13:30:00|1073|1071|1072.9|1070.9|1073.4|1071.4|1072.8|1070.8|390
1738071300000|2025-01-28 13:35:00|1072.8|1070.8|1072.4|1070.4|1072.9|1070.9|1072.2|1070.2|229
1738071600000|2025-01-28 13:40:00|1072.3|1070.3|1072.1|1070.1|1072.4|1070.4|1071.9|1069.9|421
1738071900000|2025-01-28 13:45:00|1072.2|1070.2|1072.1|1070.1|1072.7|1070.7|1072.1|1070.1|194
1738072200000|2025-01-28 13:50:00|1072|1070|1072.2|1070.2|1072.4|1070.4|1072|1070|71
1738072500000|2025-01-28 13:55:00|1072.1|1070.1|1072.1|1070.1|1072.5|1070.5|1071.9|1069.9|514
1738072800000|2025-01-28 14:00:00|1072.2|1070.2|1072.7|1070.7|1073|1071|1072.1|1070.1|89
1738073100000|2025-01-28 14:05:00|1072.8|1070.8|1072.2|1070.2|1073|1071|1072.2|1070.2|385
1738073400000|2025-01-28 14:10:00|1072.5|1070.5|1072.5|1070.5|1072.7|1070.7|1072.4|1070.4|493
1738073700000|2025-01-28 14:15:00|1072.4|1070.4|1072.8|1070.8|1073.5|1071.5|1072.4|1070.4|295
1738074000000|2025-01-28 14:20:00|1072.7|1070.7|1073.3|1071.3|1073.4|1071.4|1072.7|1070.7|422
1738074300000|2025-01-28 14:25:00|1073.4|1071.4|1073.3|1071.3|1073.5|1071.5|1072.9|1070.9|288
1738074600000|2025-01-28 14:30:00|1072.6|1072.1|1068.7|1068.2|1073.3|1072.8|1068.5|1068|4400
1738074900000|2025-01-28 14:35:00|1068.8|1068.3|1068.9|1068.4|1069.7|1069.2|1068.1|1067.6|2681
1738075200000|2025-01-28 14:40:00|1069|1068.5|1067.3|1066.8|1069.9|1069.4|1067.2|1066.7|2214
1738075500000|2025-01-28 14:45:00|1067.2|1066.7|1067.5|1067|1068|1067.5|1066.8|1066.3|1191
1738075800000|2025-01-28 14:50:00|1067.6|1067.1|1069.5|1069|1069.5|1069|1067.6|1067.1|549
1738076100000|2025-01-28 14:55:00|1069.6|1069.1|1069.4|1068.9|1070.5|1070|1069.3|1068.8|523
1738076400000|2025-01-28 15:00:00|1069.3|1068.8|1071.3|1070.8|1071.3|1070.8|1069.3|1068.8|1133
1738076700000|2025-01-28 15:05:00|1071.4|1070.9|1070.8|1070.3|1071.9|1071.4|1070.7|1070.2|776
1738077000000|2025-01-28 15:10:00|1070.7|1070.2|1071.4|1070.9|1071.6|1071.1|1070.6|1070.1|458
1738077300000|2025-01-28 15:15:00|1071.2|1070.7|1071.3|1070.8|1071.4|1070.9|1070.9|1070.4|953
1738077600000|2025-01-28 15:20:00|1071.2|1070.7|1072.2|1071.7|1072.3|1071.8|1071.2|1070.7|795
1738077900000|2025-01-28 15:25:00|1072.3|1071.8|1072.2|1071.7|1072.7|1072.2|1072.1|1071.6|233
1738078200000|2025-01-28 15:30:00|1072.1|1071.6|1071.5|1071|1072.2|1071.7|1071.5|1071|322
1738078500000|2025-01-28 15:35:00|1071.4|1070.9|1072.2|1071.7|1072.2|1071.7|1071.1|1070.6|331
1738078800000|2025-01-28 15:40:00|1072.1|1071.6|1071.5|1071|1072.1|1071.6|1071.3|1070.8|209
1738079100000|2025-01-28 15:45:00|1071.4|1070.9|1071.4|1070.9|1071.5|1071|1070.5|1070|203
1738079400000|2025-01-28 15:50:00|1071.3|1070.8|1070.4|1069.9|1071.5|1071|1070.4|1069.9|780
1738079700000|2025-01-28 15:55:00|1070.5|1070|1070.4|1069.9|1070.6|1070.1|1070|1069.5|312
1738080000000|2025-01-28 16:00:00|1070.5|1070|1070.8|1070.3|1070.8|1070.3|1070.1|1069.6|334
1738080300000|2025-01-28 16:05:00|1070.9|1070.4|1071.1|1070.6|1071.4|1070.9|1070.7|1070.2|248
1738080600000|2025-01-28 16:10:00|1071.2|1070.7|1070.8|1070.3|1071.4|1070.9|1070.4|1069.9|423
1738080900000|2025-01-28 16:15:00|1070.7|1070.2|1070.3|1069.8|1070.9|1070.4|1070.1|1069.6|296
1738081200000|2025-01-28 16:20:00|1070.4|1069.9|1069.8|1069.3|1070.4|1069.9|1069.8|1069.3|339
1738081500000|2025-01-28 16:25:00|1069.9|1069.4|1068.9|1068.4|1069.9|1069.4|1068.7|1068.2|931
1738081800000|2025-01-28 16:30:00|1069.1|1068.6|1068.9|1068.4|1069.3|1068.8|1068.7|1068.2|610
1738082100000|2025-01-28 16:35:00|1068.7|1068.2|1069.2|1068.7|1069.2|1068.7|1068.2|1067.7|308
1738082400000|2025-01-28 16:40:00|1069.3|1068.8|1068.6|1068.1|1069.3|1068.8|1067.8|1067.3|478
1738082700000|2025-01-28 16:45:00|1068.7|1068.2|1069.6|1069.1|1069.6|1069.1|1068.5|1068|301
1738083000000|2025-01-28 16:50:00|1069.5|1069|1069.6|1069.1|1069.7|1069.2|1068.8|1068.3|481
1738083300000|2025-01-28 16:55:00|1069.5|1069|1070.4|1069.9|1070.4|1069.9|1069.5|1069|206
1738083600000|2025-01-28 17:00:00|1070.3|1069.8|1070.9|1070.4|1070.9|1070.4|1070.1|1069.6|128
1738083900000|2025-01-28 17:05:00|1070.8|1070.3|1071.5|1071|1071.5|1071|1070.8|1070.3|153
1738084200000|2025-01-28 17:10:00|1071.3|1070.8|1071.6|1071.1|1071.9|1071.4|1071.1|1070.6|264
1738084500000|2025-01-28 17:15:00|1071.7|1071.2|1071.9|1071.4|1072|1071.5|1071.5|1071|165
1738084800000|2025-01-28 17:20:00|1071.8|1071.3|1072|1071.5|1072.2|1071.7|1071.6|1071.1|158
1738085100000|2025-01-28 17:25:00|1071.9|1071.4|1072.2|1071.7|1072.4|1071.9|1071.8|1071.3|347
1738085400000|2025-01-28 17:30:00|1072.1|1071.6|1072.2|1071.7|1072.3|1071.8|1071.8|1071.3|81
1738085700000|2025-01-28 17:35:00|1072.1|1071.6|1072.2|1071.7|1072.4|1071.9|1072.1|1071.6|254
1738086000000|2025-01-28 17:40:00|1072.3|1071.8|1072|1071.5|1072.5|1072|1071.8|1071.3|314
1738086300000|2025-01-28 17:45:00|1071.9|1071.4|1072.2|1071.7|1072.3|1071.8|1071.6|1071.1|426
1738086600000|2025-01-28 17:50:00|1072.1|1071.6|1072.4|1071.9|1072.4|1071.9|1072.1|1071.6|131
1738086900000|2025-01-28 17:55:00|1072.5|1072|1072.3|1071.8|1072.7|1072.2|1072.2|1071.7|248
1738087200000|2025-01-28 18:00:00|1072.2|1071.7|1072.7|1072.2|1072.8|1072.3|1072.2|1071.7|208
1738087500000|2025-01-28 18:05:00|1072.8|1072.3|1072.9|1072.4|1073|1072.5|1072.5|1072|416
1738087800000|2025-01-28 18:10:00|1073|1072.5|1073.9|1073.4|1073.9|1073.4|1072.9|1072.4|563
1738088100000|2025-01-28 18:15:00|1074|1073.5|1074|1073.5|1074.2|1073.7|1073.7|1073.2|312
1738088400000|2025-01-28 18:20:00|1073.9|1073.4|1073.9|1073.4|1074|1073.5|1073.7|1073.2|226
1738088700000|2025-01-28 18:25:00|1073.8|1073.3|1073.9|1073.4|1074|1073.5|1073.6|1073.1|136
1738089000000|2025-01-28 18:30:00|1074|1073.5|1074.6|1074.1|1074.7|1074.2|1074|1073.5|298
1738089300000|2025-01-28 18:35:00|1074.5|1074|1073.5|1073|1074.6|1074.1|1073.3|1072.8|857
1738089600000|2025-01-28 18:40:00|1073.3|1072.8|1073.4|1072.9|1074|1073.5|1072.9|1072.4|1040
1738089900000|2025-01-28 18:45:00|1073.3|1072.8|1072.9|1072.4|1073.3|1072.8|1072.7|1072.2|164
1738090200000|2025-01-28 18:50:00|1073|1072.5|1073.2|1072.7|1073.5|1073|1072.9|1072.4|130
1738090500000|2025-01-28 18:55:00|1073.1|1072.6|1073.3|1072.8|1073.5|1073|1073|1072.5|149
1738090800000|2025-01-28 19:00:00|1073.4|1072.9|1073.6|1073.1|1073.9|1073.4|1073.3|1072.8|177
1738091100000|2025-01-28 19:05:00|1073.5|1073|1073|1072.5|1073.5|1073|1073|1072.5|103
1738091400000|2025-01-28 19:10:00|1072.9|1072.4|1073|1072.5|1073|1072.5|1072.7|1072.2|82
1738091700000|2025-01-28 19:15:00|1072.9|1072.4|1073.3|1072.8|1073.4|1072.9|1072.8|1072.3|140
1738092000000|2025-01-28 19:20:00|1073.4|1072.9|1073.1|1072.6|1073.5|1073|1073.1|1072.6|106
1738092300000|2025-01-28 19:25:00|1073|1072.5|1073.3|1072.8|1073.5|1073|1072.9|1072.4|99
1738092600000|2025-01-28 19:30:00|1073.4|1072.9|1074.3|1073.8|1074.4|1073.9|1073.4|1072.9|229
1738092900000|2025-01-28 19:35:00|1074.4|1073.9|1075.2|1074.7|1075.3|1074.8|1074.4|1073.9|759
1738093200000|2025-01-28 19:40:00|1075.3|1074.8|1076.3|1075.8|1076.3|1075.8|1075.3|1074.8|540
1738093500000|2025-01-28 19:45:00|1076.4|1075.9|1076.9|1076.4|1077.3|1076.8|1076.2|1075.7|773
1738093800000|2025-01-28 19:50:00|1077|1076.5|1076.4|1075.9|1077|1076.5|1076.1|1075.6|569
1738094100000|2025-01-28 19:55:00|1076.5|1076|1077.5|1077|1077.5|1077|1076.5|1076|763
1738094400000|2025-01-28 20:00:00|1077.3|1076.8|1077.5|1077|1077.6|1077.1|1077.1|1076.6|793
1738094700000|2025-01-28 20:05:00|1077.6|1077.1|1078.4|1077.9|1078.4|1077.9|1077.3|1076.8|676
1738095000000|2025-01-28 20:10:00|1078.3|1077.8|1078.5|1078|1078.6|1078.1|1077.8|1077.3|273
1738095300000|2025-01-28 20:15:00|1078.4|1077.9|1078.7|1078.2|1079|1078.5|1078.1|1077.6|638
1738095600000|2025-01-28 20:20:00|1078.8|1078.3|1078.8|1078.3|1079|1078.5|1078.5|1078|264
1738095900000|2025-01-28 20:25:00|1078.7|1078.2|1079.1|1078.6|1079.2|1078.7|1078.6|1078.1|466
1738096200000|2025-01-28 20:30:00|1079|1078.5|1079.5|1079|1080.3|1079.8|1078.8|1078.3|1276
1738096500000|2025-01-28 20:35:00|1079.6|1079.1|1079.1|1078.6|1079.7|1079.2|1079.1|1078.6|798
1738096800000|2025-01-28 20:40:00|1079.2|1078.7|1079.5|1079|1079.7|1079.2|1078.8|1078.3|1166
1738097100000|2025-01-28 20:45:00|1079.3|1078.8|1079.4|1078.9|1079.6|1079.1|1079.1|1078.6|1583
1738097400000|2025-01-28 20:50:00|1079.3|1078.8|1080.2|1079.7|1080.4|1079.9|1079.3|1078.8|1919
1738097700000|2025-01-28 20:55:00|1080.1|1079.6|1080.2|1079.7|1080.6|1080.1|1079.8|1079.3|8988
1738098000000|2025-01-28 21:00:00|1080.9|1078.9|1080.8|1078.8|1081.1|1079.1|1080.4|1078.4|1698
1738098300000|2025-01-28 21:05:00|1080.7|1078.7|1080.7|1078.7|1080.9|1078.9|1080.7|1078.7|166
1738098600000|2025-01-28 21:10:00|1080.6|1078.6|1080.8|1078.8|1080.8|1078.8|1080.3|1078.3|149
1738098900000|2025-01-28 21:15:00|1080.9|1078.9|1080.9|1078.9|1081|1079|1080.8|1078.8|79
1738099200000|2025-01-28 21:20:00|1080.8|1078.8|1081.1|1079.1|1081.2|1079.2|1080.8|1078.8|71
1738099500000|2025-01-28 21:25:00|1081|1079|1081|1079|1081|1079|1080.8|1078.8|38
1738099800000|2025-01-28 21:30:00|1081.1|1079.1|1081|1079|1081.1|1079.1|1081|1079|28
1738100100000|2025-01-28 21:35:00|1081.1|1079.1|1081.3|1079.3|1081.3|1079.3|1081|1079|44
1738100400000|2025-01-28 21:40:00|1081.4|1079.4|1081.4|1079.4|1081.4|1079.4|1081.4|1079.4|21
1738100700000|2025-01-28 21:45:00|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.4|1079.4|11
1738101000000|2025-01-28 21:50:00|1081.4|1079.4|1081.5|1079.5|1081.5|1079.5|1081.4|1079.4|29
1738101300000|2025-01-28 21:55:00|1081.3|1079.3|1081.3|1079.3|1081.5|1079.5|1081.2|1079.2|61
1738102200000|2025-01-28 22:10:00|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1
1738102800000|2025-01-28 22:20:00|1080.1|1078.1|1080.1|1078.1|1080.1|1078.1|1080.1|1078.1|1
1738103100000|2025-01-28 22:25:00|||||||||1
1738103700000|2025-01-28 22:35:00|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1080.2|1078.2|1
1738104300000|2025-01-28 22:45:00|||||||||1
1738104900000|2025-01-28 22:55:00|1080.3|1078.3|1080.2|1078.2|1080.3|1078.3|1080.2|1078.2|2
1738105200000|2025-01-28 23:00:00|1081.2|1079.2|1080.9|1078.9|1081.3|1079.3|1080.6|1078.6|0
1738105500000|2025-01-28 23:05:00|1081|1079|1081|1079|1081.1|1079.1|1080.9|1078.9|0
1738105800000|2025-01-28 23:10:00|1081.1|1079.1|1081.1|1079.1|1081.1|1079.1|1080.9|1078.9|0
1738106100000|2025-01-28 23:15:00|1081.2|1079.2|1081.8|1079.8|1082|1080|1081.1|1079.1|0
1738106400000|2025-01-28 23:20:00|1081.7|1079.7|1081.4|1079.4|1081.9|1079.9|1081.3|1079.3|0
1738106700000|2025-01-28 23:25:00|1081.3|1079.3|1081.6|1079.6|1081.6|1079.6|1081.3|1079.3|0
1738107000000|2025-01-28 23:30:00|1081.5|1079.5|1081.1|1079.1|1081.5|1079.5|1081.1|1079.1|0
1738107300000|2025-01-28 23:35:00|1081|1079|1081.1|1079.1|1081.3|1079.3|1081|1079|0
1738107600000|2025-01-28 23:40:00|1081|1079|1081.2|1079.2|1081.2|1079.2|1080.9|1078.9|0
1738107900000|2025-01-28 23:45:00|1081.1|1079.1|1081.1|1079.1|1081.3|1079.3|1081|1079|0
1738108200000|2025-01-28 23:50:00|1081|1079|1080.9|1078.9|1081.1|1079.1|1080.9|1078.9|0
1738108500000|2025-01-28 23:55:00|1081|1079|1080.8|1078.8|1081.2|1079.2|1080.6|1078.6|0
1738108800000|2025-01-29 00:00:00|1080.7|1078.7|1081.4|1079.4|1081.4|1079.4|1080.5|1078.5|0
1738109100000|2025-01-29 00:05:00|1081.3|1079.3|1081.4|1079.4|1081.8|1079.8|1081.3|1079.3|0
1738109400000|2025-01-29 00:10:00|1081.5|1079.5|1081.2|1079.2|1081.5|1079.5|1081.1|1079.1|0
1738109700000|2025-01-29 00:15:00|1081.3|1079.3|1081.1|1079.1|1081.4|1079.4|1081|1079|0
1738110000000|2025-01-29 00:20:00|1081|1079|1081.3|1079.3|1081.3|1079.3|1080.9|1078.9|0
1738110300000|2025-01-29 00:25:00|1081.2|1079.2|1081.2|1079.2|1081.4|1079.4|1081.1|1079.1|0
1738110600000|2025-01-29 00:30:00|1081.3|1079.3|1081.2|1079.2|1081.5|1079.5|1081.1|1079.1|0
1738110900000|2025-01-29 00:35:00|1081.1|1079.1|1081.1|1079.1|1081.2|1079.2|1080.9|1078.9|0
1738111200000|2025-01-29 00:40:00|1081.2|1079.2|1081.3|1079.3|1081.3|1079.3|1081.1|1079.1|0
1738111500000|2025-01-29 00:45:00|1081.3|1079.3|1081.5|1079.5|1081.5|1079.5|1081.3|1079.3|0
1738111800000|2025-01-29 00:50:00|1081.4|1079.4|1081.5|1079.5|1081.5|1079.5|1081.4|1079.4|0
1738112100000|2025-01-29 00:55:00|1081.6|1079.6|1081.6|1079.6|1081.7|1079.7|1081.5|1079.5|0
1738112400000|2025-01-29 01:00:00|1081.7|1079.7|1079.1|1077.1|1083|1081|1078.7|1076.7|108
1738112700000|2025-01-29 01:05:00|1079|1077|1079.1|1077.1|1079.5|1077.5|1078.7|1076.7|50
1738113000000|2025-01-29 01:10:00|1079|1077|1079.1|1077.1|1079.2|1077.2|1078.6|1076.6|70
1738113300000|2025-01-29 01:15:00|1079|1077|1078.6|1076.6|1079.2|1077.2|1078.3|1076.3|30
1738113600000|2025-01-29 01:20:00|1078.7|1076.7|1078.7|1076.7|1079.3|1077.3|1078.6|1076.6|38
1738113900000|2025-01-29 01:25:00|1078.9|1076.9|1078.9|1076.9|1079.5|1077.5|1078.8|1076.8|72
1738114200000|2025-01-29 01:30:00|1079|1077|1079.2|1077.2|1079.2|1077.2|1078.8|1076.8|20
1738114500000|2025-01-29 01:35:00|1079.4|1077.4|1079.4|1077.4|1079.4|1077.4|1079.2|1077.2|12
1738114800000|2025-01-29 01:40:00|1079.6|1077.6|1079.6|1077.6|1079.9|1077.9|1079.5|1077.5|23
1738115100000|2025-01-29 01:45:00|1079.5|1077.5|1079.7|1077.7|1079.8|1077.8|1079.5|1077.5|15
1738115400000|2025-01-29 01:50:00|1079.5|1077.5|1079|1077|1079.5|1077.5|1079|1077|97
1738115700000|2025-01-29 01:55:00|1078.9|1076.9|1079.1|1077.1|1079.2|1077.2|1078.9|1076.9|24
1738116000000|2025-01-29 02:00:00|1079.2|1077.2|1079.3|1077.3|1079.3|1077.3|1079.1|1077.1|52
1738116300000|2025-01-29 02:05:00|1079.4|1077.4|1079.7|1077.7|1080|1078|1079.4|1077.4|39
1738116600000|2025-01-29 02:10:00|1079.9|1077.9|1079.9|1077.9|1080|1078|1079.8|1077.8|13
1738116900000|2025-01-29 02:15:00|1079.8|1077.8|1079.5|1077.5|1079.9|1077.9|1079.4|1077.4|47
1738117200000|2025-01-29 02:20:00|1079.7|1077.7|1079.7|1077.7|1079.8|1077.8|1079.7|1077.7|4
1738117500000|2025-01-29 02:25:00|||||||||1
1738117800000|2025-01-29 02:30:00|1079.9|1077.9|1079.9|1077.9|1080.2|1078.2|1079.9|1077.9|31
1738118100000|2025-01-29 02:35:00|1080|1078|1080.2|1078.2|1080.2|1078.2|1080|1078|8
1738118400000|2025-01-29 02:40:00|1080.3|1078.3|1080.2|1078.2|1080.5|1078.5|1080.1|1078.1|25
1738118700000|2025-01-29 02:45:00|1080.4|1078.4|1080.1|1078.1|1080.6|1078.6|1080.1|1078.1|45
1738119000000|2025-01-29 02:50:00|1080|1078|1080.1|1078.1|1080.4|1078.4|1080|1078|29
1738119300000|2025-01-29 02:55:00|1080.3|1078.3|1080.2|1078.2|1080.5|1078.5|1080.2|1078.2|14
1738119600000|2025-01-29 03:00:00|1080.3|1078.3|1080.5|1078.5|1080.5|1078.5|1080.2|1078.2|16
1738119900000|2025-01-29 03:05:00|1080.3|1078.3|1079.8|1077.8|1080.3|1078.3|1079.8|1077.8|5
1738120200000|2025-01-29 03:10:00|1079.6|1077.6|1079.8|1077.8|1079.8|1077.8|1079.6|1077.6|5
1738120500000|2025-01-29 03:15:00|1079.9|1077.9|1079.8|1077.8|1079.9|1077.9|1079.7|1077.7|10
1738120800000|2025-01-29 03:20:00|1079.7|1077.7|1079.7|1077.7|1080|1078|1079.7|1077.7|81
1738121100000|2025-01-29 03:25:00|1079.8|1077.8|1080.1|1078.1|1080.1|1078.1|1079.8|1077.8|19
1738121400000|2025-01-29 03:30:00|1080|1078|1079.9|1077.9|1080|1078|1079.5|1077.5|17
1738121700000|2025-01-29 03:35:00|1080.1|1078.1|1080.3|1078.3|1080.3|1078.3|1080.1|1078.1|10
1738122000000|2025-01-29 03:40:00|1080.2|1078.2|1080.1|1078.1|1080.3|1078.3|1080|1078|11
1738122300000|2025-01-29 03:45:00|1080.3|1078.3|1080.5|1078.5|1080.5|1078.5|1080.3|1078.3|34
1738122600000|2025-01-29 03:50:00|1080.7|1078.7|1081.2|1079.2|1081.3|1079.3|1080.6|1078.6|73
1738122900000|2025-01-29 03:55:00|1081.3|1079.3|1081.1|1079.1|1081.3|1079.3|1081|1079|51
1738123200000|2025-01-29 04:00:00|1081.2|1079.2|1081.9|1079.9|1082|1080|1081.1|1079.1|57
1738123500000|2025-01-29 04:05:00|1082|1080|1081.9|1079.9|1082|1080|1081.6|1079.6|33
1738123800000|2025-01-29 04:10:00|1081.8|1079.8|1082.3|1080.3|1082.3|1080.3|1081.8|1079.8|31
1738124100000|2025-01-29 04:15:00|1082.4|1080.4|1082.5|1080.5|1082.8|1080.8|1082.4|1080.4|36
1738124400000|2025-01-29 04:20:00|1082.4|1080.4|1082.7|1080.7|1082.7|1080.7|1082.2|1080.2|39
1738124700000|2025-01-29 04:25:00|1082.6|1080.6|1082.8|1080.8|1082.8|1080.8|1082.6|1080.6|51
1738125000000|2025-01-29 04:30:00|1082.9|1080.9|1082.8|1080.8|1083.1|1081.1|1082.6|1080.6|59
1738125300000|2025-01-29 04:35:00|1083|1081|1083.1|1081.1|1083.2|1081.2|1083|1081|10
1738125600000|2025-01-29 04:40:00|1083.2|1081.2|1083|1081|1083.2|1081.2|1082.7|1080.7|48
1738125900000|2025-01-29 04:45:00|1082.9|1080.9|1083|1081|1083.2|1081.2|1082.8|1080.8|16
1738126200000|2025-01-29 04:50:00|1082.9|1080.9|1083.1|1081.1|1083.2|1081.2|1082.9|1080.9|73
1738126500000|2025-01-29 04:55:00|1083|1081|1082.9|1080.9|1083|1081|1082.7|1080.7|45
1738126800000|2025-01-29 05:00:00|1082.8|1080.8|1083|1081|1083|1081|1082.6|1080.6|39
1738127100000|2025-01-29 05:05:00|1082.8|1080.8|1082.8|1080.8|1083|1081|1082.7|1080.7|32
1738127400000|2025-01-29 05:10:00|1082.9|1080.9|1082.8|1080.8|1083.1|1081.1|1082.8|1080.8|19
1738127700000|2025-01-29 05:15:00|1082.7|1080.7|1083|1081|1083|1081|1082.7|1080.7|56
1738128000000|2025-01-29 05:20:00|1082.9|1080.9|1082.9|1080.9|1083|1081|1082.7|1080.7|27
1738128300000|2025-01-29 05:25:00|1083|1081|1083.2|1081.2|1083.2|1081.2|1082.7|1080.7|33
1738128600000|2025-01-29 05:30:00|1083.1|1081.1|1082.9|1080.9|1083.2|1081.2|1082.7|1080.7|48
1738128900000|2025-01-29 05:35:00|1083|1081|1083|1081|1083|1081|1082.9|1080.9|29
1738129200000|2025-01-29 05:40:00|1083.1|1081.1|1082.6|1080.6|1083.2|1081.2|1082.5|1080.5|27
1738129500000|2025-01-29 05:45:00|1082.4|1080.4|1082.7|1080.7|1082.7|1080.7|1082.4|1080.4|17
1738129800000|2025-01-29 05:50:00|1082.6|1080.6|1081.8|1079.8|1082.8|1080.8|1081.7|1079.7|100
1738130100000|2025-01-29 05:55:00|1081.9|1079.9|1082.6|1080.6|1082.6|1080.6|1081.9|1079.9|14
1738130400000|2025-01-29 06:00:00|1083|1081|1085.2|1083.2|1085.7|1083.7|1083|1081|227
1738130700000|2025-01-29 06:05:00|1085.1|1083.1|1085.1|1083.1|1085.2|1083.2|1084.4|1082.4|86
1738131000000|2025-01-29 06:10:00|1085.2|1083.2|1085.6|1083.6|1085.7|1083.7|1085.2|1083.2|37
1738131300000|2025-01-29 06:15:00|1085.8|1083.8|1087.3|1085.3|1087.3|1085.3|1085.6|1083.6|191
1738131600000|2025-01-29 06:20:00|1087.1|1085.1|1087.3|1085.3|1087.3|1085.3|1086.4|1084.4|41
1738131900000|2025-01-29 06:25:00|1087.4|1085.4|1086.6|1084.6|1087.4|1085.4|1085.8|1083.8|142
1738132200000|2025-01-29 06:30:00|1086.8|1084.8|1087.1|1085.1|1087.7|1085.7|1086.8|1084.8|40
1738132500000|2025-01-29 06:35:00|1087|1085|1087.3|1085.3|1087.3|1085.3|1086.7|1084.7|51
1738132800000|2025-01-29 06:40:00|1087.5|1085.5|1087.8|1085.8|1088.2|1086.2|1087.5|1085.5|46
1738133100000|2025-01-29 06:45:00|1087.9|1085.9|1088.1|1086.1|1088.2|1086.2|1087.8|1085.8|26
1738133400000|2025-01-29 06:50:00|1088.2|1086.2|1087.8|1085.8|1088.2|1086.2|1087.5|1085.5|56
1738133700000|2025-01-29 06:55:00|1087.9|1085.9|1087.8|1085.8|1087.9|1085.9|1087.7|1085.7|29
1738134000000|2025-01-29 07:00:00|1087.6|1085.6|1086.8|1084.8|1087.9|1085.9|1086.8|1084.8|91
1738134300000|2025-01-29 07:05:00|1086.9|1084.9|1087.1|1085.1|1087.3|1085.3|1086.9|1084.9|58
1738134600000|2025-01-29 07:10:00|1087.2|1085.2|1086.7|1084.7|1087.2|1085.2|1086.7|1084.7|41
1738134900000|2025-01-29 07:15:00|1086.8|1084.8|1086.3|1084.3|1087|1085|1086.2|1084.2|91
1738135200000|2025-01-29 07:20:00|1086.4|1084.4|1086|1084|1086.5|1084.5|1086|1084|57
1738135500000|2025-01-29 07:25:00|1085.9|1083.9|1086.2|1084.2|1086.3|1084.3|1085.8|1083.8|67
1738135800000|2025-01-29 07:30:00|1086.1|1084.1|1085.6|1083.6|1086.2|1084.2|1085.5|1083.5|57
1738136100000|2025-01-29 07:35:00|1085.7|1083.7|1085.8|1083.8|1086.3|1084.3|1085.6|1083.6|72
1738136400000|2025-01-29 07:40:00|1085.9|1083.9|1085.3|1083.3|1086.2|1084.2|1085.3|1083.3|171
1738136700000|2025-01-29 07:45:00|1085.4|1083.4|1085.4|1083.4|1085.5|1083.5|1085.4|1083.4|54
1738137000000|2025-01-29 07:50:00|1085.5|1083.5|1086.3|1084.3|1086.3|1084.3|1085.5|1083.5|116
1738137300000|2025-01-29 07:55:00|1086.2|1084.2|1087.2|1085.2|1087.5|1085.5|1086.2|1084.2|458
1738137600000|2025-01-29 08:00:00|1087.3|1085.3|1088.1|1086.1|1088.3|1086.3|1087.2|1085.2|710
1738137900000|2025-01-29 08:05:00|1088|1086|1088.9|1086.9|1089.1|1087.1|1088|1086|381
1738138200000|2025-01-29 08:10:00|1089|1087|1088.8|1086.8|1089.5|1087.5|1088.7|1086.7|309
1738138500000|2025-01-29 08:15:00|1088.7|1086.7|1089.3|1087.3|1089.3|1087.3|1088.3|1086.3|174
1738138800000|2025-01-29 08:20:00|1089.4|1087.4|1088.6|1086.6|1089.5|1087.5|1088.5|1086.5|287
1738139100000|2025-01-29 08:25:00|1088.7|1086.7|1088.7|1086.7|1089|1087|1088.7|1086.7|199
1738139400000|2025-01-29 08:30:00|1088.6|1086.6|1089.4|1087.4|1089.7|1087.7|1088.4|1086.4|249
1738139700000|2025-01-29 08:35:00|1089.3|1087.3|1089.3|1087.3|1089.4|1087.4|1089|1087|77
1738140000000|2025-01-29 08:40:00|1089.2|1087.2|1089.6|1087.6|1089.7|1087.7|1089.1|1087.1|160
1738140300000|2025-01-29 08:45:00|1089.7|1087.7|1089|1087|1089.8|1087.8|1089|1087|95
1738140600000|2025-01-29 08:50:00|1089.1|1087.1|1088.9|1086.9|1089.2|1087.2|1088.7|1086.7|85
1738140900000|2025-01-29 08:55:00|1088.8|1086.8|1088.2|1086.2|1088.8|1086.8|1088.1|1086.1|84
1738141200000|2025-01-29 09:00:00|1088.1|1086.1|1086.3|1084.3|1088.1|1086.1|1086.3|1084.3|180
1738141500000|2025-01-29 09:05:00|1086.2|1084.2|1086.7|1084.7|1087|1085|1085.9|1083.9|230
1738141800000|2025-01-29 09:10:00|1086.5|1084.5|1087.1|1085.1|1087.1|1085.1|1086.5|1084.5|121
1738142100000|2025-01-29 09:15:00|1087|1085|1086.6|1084.6|1087|1085|1086.4|1084.4|86
1738142400000|2025-01-29 09:20:00|1086.5|1084.5|1086.4|1084.4|1086.6|1084.6|1086.2|1084.2|76
1738142700000|2025-01-29 09:25:00|1086.3|1084.3|1086.3|1084.3|1086.4|1084.4|1086|1084|161
1738143000000|2025-01-29 09:30:00|1086.4|1084.4|1086.2|1084.2|1086.5|1084.5|1085.9|1083.9|160
1738143300000|2025-01-29 09:35:00|1086|1084|1086.5|1084.5|1086.5|1084.5|1086|1084|76
1738143600000|2025-01-29 09:40:00|1086.4|1084.4|1087.3|1085.3|1087.3|1085.3|1086.4|1084.4|62
1738143900000|2025-01-29 09:45:00|1087.2|1085.2|1087.4|1085.4|1087.4|1085.4|1087|1085|53
1738144200000|2025-01-29 09:50:00|1087.5|1085.5|1087.4|1085.4|1087.5|1085.5|1087.3|1085.3|23
1738144500000|2025-01-29 09:55:00|1087.3|1085.3|1087.4|1085.4|1087.4|1085.4|1087|1085|50
1738144800000|2025-01-29 10:00:00|1087.5|1085.5|1087.3|1085.3|1087.5|1085.5|1087.3|1085.3|34
1738145100000|2025-01-29 10:05:00|1087.1|1085.1|1087.3|1085.3|1087.4|1085.4|1087|1085|36
1738145400000|2025-01-29 10:10:00|1087.4|1085.4|1086.9|1084.9|1087.5|1085.5|1086.9|1084.9|35
1738145700000|2025-01-29 10:15:00|1086.8|1084.8|1086.9|1084.9|1087|1085|1086.7|1084.7|23
1738146000000|2025-01-29 10:20:00|1087|1085|1087.2|1085.2|1087.3|1085.3|1086.9|1084.9|52
1738146300000|2025-01-29 10:25:00|1087.1|1085.1|1087|1085|1087.3|1085.3|1087|1085|31
1738146600000|2025-01-29 10:30:00|1087.1|1085.1|1087.6|1085.6|1087.6|1085.6|1087.1|1085.1|23
1738146900000|2025-01-29 10:35:00|1087.5|1085.5|1087.2|1085.2|1087.8|1085.8|1087.2|1085.2|62
1738147200000|2025-01-29 10:40:00|1087.4|1085.4|1087.4|1085.4|1087.5|1085.5|1087.1|1085.1|194
1738147500000|2025-01-29 10:45:00|1087.3|1085.3|1087.7|1085.7|1087.7|1085.7|1087.2|1085.2|36
1738147800000|2025-01-29 10:50:00|1087.6|1085.6|1087.7|1085.7|1087.7|1085.7|1087.4|1085.4|32
1738148100000|2025-01-29 10:55:00|1087.8|1085.8|1088.2|1086.2|1088.4|1086.4|1087.8|1085.8|79
1738148400000|2025-01-29 11:00:00|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|1087.9|1085.9|48
1738148700000|2025-01-29 11:05:00|1088.4|1086.4|1088.4|1086.4|1088.4|1086.4|1088.2|1086.2|57
1738149000000|2025-01-29 11:10:00|1088.5|1086.5|1088.4|1086.4|1088.5|1086.5|1088.4|1086.4|45
1738149300000|2025-01-29 11:15:00|1088.3|1086.3|1088.2|1086.2|1088.4|1086.4|1087.9|1085.9|113
1738149600000|2025-01-29 11:20:00|1088.3|1086.3|1088.2|1086.2|1088.3|1086.3|1088.1|1086.1|87
1738149900000|2025-01-29 11:25:00|1088.3|1086.3|1088.2|1086.2|1088.4|1086.4|1088.2|1086.2|187
1738150200000|2025-01-29 11:30:00|1088.3|1086.3|1088.4|1086.4|1088.5|1086.5|1088.3|1086.3|181
1738150500000|2025-01-29 11:35:00|1088.3|1086.3|1088.4|1086.4|1088.6|1086.6|1088.3|1086.3|120
1738150800000|2025-01-29 11:40:00|1088.5|1086.5|1088.9|1086.9|1088.9|1086.9|1088.5|1086.5|90
1738151100000|2025-01-29 11:45:00|1089|1087|1088.6|1086.6|1089|1087|1088.4|1086.4|192
1738151400000|2025-01-29 11:50:00|1088.5|1086.5|1088.8|1086.8|1088.9|1086.9|1088.1|1086.1|91
1738151700000|2025-01-29 11:55:00|1088.7|1086.7|1089.1|1087.1|1089.2|1087.2|1088.7|1086.7|42
1738152000000|2025-01-29 12:00:00|1088.9|1086.9|1088.8|1086.8|1088.9|1086.9|1088.6|1086.6|50
1738152300000|2025-01-29 12:05:00|1088.9|1086.9|1088.4|1086.4|1088.9|1086.9|1088.4|1086.4|118
1738152600000|2025-01-29 12:10:00|1088.5|1086.5|1088.5|1086.5|1088.8|1086.8|1088.5|1086.5|146
1738152900000|2025-01-29 12:15:00|1088.4|1086.4|1088.4|1086.4|1088.7|1086.7|1088.1|1086.1|187
1738153200000|2025-01-29 12:20:00|1088.2|1086.2|1088.4|1086.4|1088.6|1086.6|1088|1086|61
1738153500000|2025-01-29 12:25:00|1088.5|1086.5|1088.3|1086.3|1088.5|1086.5|1088.2|1086.2|24
1738153800000|2025-01-29 12:30:00|1088.4|1086.4|1088.6|1086.6|1088.8|1086.8|1088.4|1086.4|32
1738154100000|2025-01-29 12:35:00|1088.7|1086.7|1089|1087|1089|1087|1088.7|1086.7|41
1738154400000|2025-01-29 12:40:00|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|1088.9|1086.9|23
1738154700000|2025-01-29 12:45:00|1089|1087|1088.4|1086.4|1089|1087|1088.4|1086.4|182
1738155000000|2025-01-29 12:50:00|1088.5|1086.5|1088.6|1086.6|1088.8|1086.8|1088.5|1086.5|204
1738155300000|2025-01-29 12:55:00|1088.7|1086.7|1089.1|1087.1|1089.2|1087.2|1088.7|1086.7|41
1738155600000|2025-01-29 13:00:00|1089|1087|1089.1|1087.1|1089.1|1087.1|1088.8|1086.8|84
1738155900000|2025-01-29 13:05:00|1089.2|1087.2|1088.2|1086.2|1089.2|1087.2|1088.1|1086.1|84
1738156200000|2025-01-29 13:10:00|1088.3|1086.3|1087.9|1085.9|1088.4|1086.4|1087.5|1085.5|100
1738156500000|2025-01-29 13:15:00|1087.8|1085.8|1087|1085|1088|1086|1086.9|1084.9|71
1738156800000|2025-01-29 13:20:00|1087.1|1085.1|1086.4|1084.4|1087.3|1085.3|1086.4|1084.4|161
1738157100000|2025-01-29 13:25:00|1086.3|1084.3|1086.4|1084.4|1086.5|1084.5|1086.2|1084.2|112
1738157400000|2025-01-29 13:30:00|1086.3|1084.3|1086.2|1084.2|1086.4|1084.4|1085.9|1083.9|216
1738157700000|2025-01-29 13:35:00|1086|1084|1085.8|1083.8|1086.2|1084.2|1085.8|1083.8|181
1738158000000|2025-01-29 13:40:00|1085.9|1083.9|1085.6|1083.6|1086.1|1084.1|1085.4|1083.4|304
1738158300000|2025-01-29 13:45:00|1085.5|1083.5|1085.4|1083.4|1085.5|1083.5|1085.2|1083.2|280
1738158600000|2025-01-29 13:50:00|1085.3|1083.3|1085|1083|1085.3|1083.3|1084.8|1082.8|486
1738158900000|2025-01-29 13:55:00|1084.9|1082.9|1085.6|1083.6|1085.7|1083.7|1084.8|1082.8|363
1738159200000|2025-01-29 14:00:00|1085.7|1083.7|1085.7|1083.7|1085.9|1083.9|1085.6|1083.6|163
1738159500000|2025-01-29 14:05:00|1085.6|1083.6|1085.4|1083.4|1085.8|1083.8|1085.4|1083.4|134
1738159800000|2025-01-29 14:10:00|1085.5|1083.5|1085.8|1083.8|1086|1084|1085.5|1083.5|341
1738160100000|2025-01-29 14:15:00|1085.9|1083.9|1086|1084|1086|1084|1085.8|1083.8|202
1738160400000|2025-01-29 14:20:00|1085.9|1083.9|1086.3|1084.3|1086.3|1084.3|1085.9|1083.9|502
1738160700000|2025-01-29 14:25:00|1086.4|1084.4|1086.4|1084.4|1086.7|1084.7|1086.3|1084.3|512
1738161000000|2025-01-29 14:30:00|1085.6|1085.1|1083.8|1083.3|1086.6|1086.1|1083.5|1083|3532
1738161300000|2025-01-29 14:35:00|1083.9|1083.4|1084.2|1083.7|1084.5|1084|1082.9|1082.4|1900
1738161600000|2025-01-29 14:40:00|1084.3|1083.8|1083.5|1083|1085.5|1085|1083.3|1082.8|974
1738161900000|2025-01-29 14:45:00|1083.4|1082.9|1081.9|1081.4|1083.4|1082.9|1081.5|1081|719
1738162200000|2025-01-29 14:50:00|1081.8|1081.3|1084.4|1083.9|1084.4|1083.9|1081.7|1081.2|616
1738162500000|2025-01-29 14:55:00|1084.5|1084|1085.5|1085|1085.7|1085.2|1084.3|1083.8|1230
1738162800000|2025-01-29 15:00:00|1085.6|1085.1|1084.9|1084.4|1086.1|1085.6|1084.7|1084.2|766
1738163100000|2025-01-29 15:05:00|1085|1084.5|1086|1085.5|1086.1|1085.6|1084.6|1084.1|695
1738163400000|2025-01-29 15:10:00|1085.9|1085.4|1086|1085.5|1086|1085.5|1085|1084.5|496
1738163700000|2025-01-29 15:15:00|1086.1|1085.6|1086.2|1085.7|1086.3|1085.8|1085.7|1085.2|813
1738164000000|2025-01-29 15:20:00|1086.1|1085.6|1085.6|1085.1|1086.5|1086|1085.5|1085|582
1738164300000|2025-01-29 15:25:00|1085.4|1084.9|1084.4|1083.9|1085.7|1085.2|1084|1083.5|1070
1738164600000|2025-01-29 15:30:00|1084.5|1084|1086.2|1085.7|1086.2|1085.7|1084.1|1083.6|1073
1738164900000|2025-01-29 15:35:00|1086.1|1085.6|1085.4|1084.9|1086.1|1085.6|1084.8|1084.3|197
1738165200000|2025-01-29 15:40:00|1085.3|1084.8|1086.5|1086|1087|1086.5|1085.2|1084.7|538
1738165500000|2025-01-29 15:45:00|1086.7|1086.2|1087.3|1086.8|1087.3|1086.8|1085.9|1085.4|214
1738165800000|2025-01-29 15:50:00|1087.2|1086.7|1087.7|1087.2|1088|1087.5|1087.1|1086.6|278
1738166100000|2025-01-29 15:55:00|1087.6|1087.1|1087.5|1087|1087.8|1087.3|1086.8|1086.3|531
1738166400000|2025-01-29 16:00:00|1087.6|1087.1|1087.9|1087.4|1088.5|1088|1087.6|1087.1|666
1738166700000|2025-01-29 16:05:00|1087.8|1087.3|1086.5|1086|1087.8|1087.3|1085.6|1085.1|1618
1738167000000|2025-01-29 16:10:00|1086.4|1085.9|1085.9|1085.4|1086.5|1086|1085.7|1085.2|642
1738167300000|2025-01-29 16:15:00|1085.8|1085.3|1085|1084.5|1085.9|1085.4|1084.9|1084.4|567
1738167600000|2025-01-29 16:20:00|1085.1|1084.6|1085.3|1084.8|1085.5|1085|1085|1084.5|610
1738167900000|2025-01-29 16:25:00|1085.2|1084.7|1084.6|1084.1|1085.3|1084.8|1084.4|1083.9|756
1738168200000|2025-01-29 16:30:00|1084.5|1084|1084.6|1084.1|1084.9|1084.4|1084.2|1083.7|674
1738168500000|2025-01-29 16:35:00|1084.7|1084.2|1083.4|1082.9|1085|1084.5|1083.4|1082.9|702
1738168800000|2025-01-29 16:40:00|1083.5|1083|1083.1|1082.6|1083.7|1083.2|1082.7|1082.2|461
1738169100000|2025-01-29 16:45:00|1083.2|1082.7|1082.6|1082.1|1083.2|1082.7|1082.4|1081.9|168
1738169400000|2025-01-29 16:50:00|1082.7|1082.2|1081.7|1081.2|1082.7|1082.2|1081.7|1081.2|1090
1738169700000|2025-01-29 16:55:00|1081.8|1081.3|1080.9|1080.4|1081.8|1081.3|1080.6|1080.1|1159
1738170000000|2025-01-29 17:00:00|1081|1080.5|1082.2|1081.7|1082.8|1082.3|1080.8|1080.3|998
1738170300000|2025-01-29 17:05:00|1082.3|1081.8|1081.2|1080.7|1082.6|1082.1|1081.2|1080.7|434
1738170600000|2025-01-29 17:10:00|1081.3|1080.8|1081.6|1081.1|1081.9|1081.4|1081.3|1080.8|155
1738170900000|2025-01-29 17:15:00|1081.7|1081.2|1082.8|1082.3|1083.1|1082.6|1081.7|1081.2|307
1738171200000|2025-01-29 17:20:00|1082.7|1082.2|1083.4|1082.9|1083.8|1083.3|1082.7|1082.2|143
1738171500000|2025-01-29 17:25:00|1083.3|1082.8|1082.6|1082.1|1083.5|1083|1082.1|1081.6|1036
1738171800000|2025-01-29 17:30:00|1082.7|1082.2|1083.2|1082.7|1083.4|1082.9|1082.7|1082.2|330
1738172100000|2025-01-29 17:35:00|1083|1082.5|1083.2|1082.7|1083.5|1083|1083|1082.5|157
1738172400000|2025-01-29 17:40:00|1083.1|1082.6|1083.6|1083.1|1083.6|1083.1|1082.9|1082.4|223
1738172700000|2025-01-29 17:45:00|1083.5|1083|1083.6|1083.1|1083.6|1083.1|1083.3|1082.8|162
1738173000000|2025-01-29 17:50:00|1083.5|1083|1083.8|1083.3|1083.8|1083.3|1083.4|1082.9|245
1738173300000|2025-01-29 17:55:00|1083.7|1083.2|1083.3|1082.8|1083.8|1083.3|1083.2|1082.7|88
1738173600000|2025-01-29 18:00:00|1083.4|1082.9|1079|1078.5|1083.4|1082.9|1078.6|1078.1|2595
1738173900000|2025-01-29 18:05:00|1079.2|1078.7|1081.6|1081.1|1081.7|1081.2|1078.9|1078.4|1106
1738174200000|2025-01-29 18:10:00|1081.7|1081.2|1082.4|1081.9|1082.4|1081.9|1081.1|1080.6|333
1738174500000|2025-01-29 18:15:00|1082.3|1081.8|1081.9|1081.4|1082.6|1082.1|1081.6|1081.1|307
1738174800000|2025-01-29 18:20:00|1081.8|1081.3|1082.1|1081.6|1082.1|1081.6|1081.3|1080.8|320
1738175100000|2025-01-29 18:25:00|1082.2|1081.7|1082.6|1082.1|1082.7|1082.2|1082.2|1081.7|261
1738175400000|2025-01-29 18:30:00|1082.5|1082|1082.9|1082.4|1083.2|1082.7|1082.4|1081.9|354
1738175700000|2025-01-29 18:35:00|1083|1082.5|1082.4|1081.9|1083.1|1082.6|1082.4|1081.9|231
1738176000000|2025-01-29 18:40:00|1082.5|1082|1082.4|1081.9|1082.7|1082.2|1082.3|1081.8|254
1738176300000|2025-01-29 18:45:00|1082.3|1081.8|1082.8|1082.3|1082.8|1082.3|1082.2|1081.7|176
1738176600000|2025-01-29 18:50:00|1082.7|1082.2|1082.5|1082|1082.7|1082.2|1082.3|1081.8|143
1738176900000|2025-01-29 18:55:00|1082.4|1081.9|1081.9|1081.4|1082.8|1082.3|1081.9|1081.4|164
1738177200000|2025-01-29 19:00:00|1081|1080.5|1080|1079.5|1082.1|1081.6|1078.9|1078.4|1370
1738177500000|2025-01-29 19:05:00|1080.1|1079.6|1080.2|1079.7|1080.7|1080.2|1079.3|1078.8|452
1738177800000|2025-01-29 19:10:00|1080|1079.5|1080|1079.5|1080.1|1079.6|1078.8|1078.3|370
1738178100000|2025-01-29 19:15:00|1080.1|1079.6|1079.4|1078.9|1080.2|1079.7|1078.8|1078.3|198
1738178400000|2025-01-29 19:20:00|1079.5|1079|1079.9|1079.4|1080.3|1079.8|1079.4|1078.9|246
1738178700000|2025-01-29 19:25:00|1079.7|1079.2|1079.6|1079.1|1079.8|1079.3|1079.4|1078.9|290
1738179000000|2025-01-29 19:30:00|1079.5|1079|1080.8|1080.3|1081.7|1081.2|1079|1078.5|652
1738179300000|2025-01-29 19:35:00|1080.6|1080.1|1082|1081.5|1082.3|1081.8|1078.7|1078.2|1481
1738179600000|2025-01-29 19:40:00|1082.1|1081.6|1083.6|1083.1|1084.2|1083.7|1081.9|1081.4|922
1738179900000|2025-01-29 19:45:00|1083.5|1083|1082.6|1082.1|1084|1083.5|1082.3|1081.8|518
1738180200000|2025-01-29 19:50:00|1082.5|1082|1083.7|1083.2|1084.5|1084|1082.3|1081.8|412
1738180500000|2025-01-29 19:55:00|1083.5|1083|1082.8|1082.3|1084.1|1083.6|1081.9|1081.4|489
1738180800000|2025-01-29 20:00:00|1082.6|1082.1|1081|1080.5|1083.1|1082.6|1081|1080.5|308
1738181100000|2025-01-29 20:05:00|1081.2|1080.7|1081.9|1081.4|1082.3|1081.8|1080.9|1080.4|241
1738181400000|2025-01-29 20:10:00|1082|1081.5|1081.6|1081.1|1082.9|1082.4|1080.6|1080.1|907
1738181700000|2025-01-29 20:15:00|1081.7|1081.2|1081.8|1081.3|1081.8|1081.3|1080.9|1080.4|196
1738182000000|2025-01-29 20:20:00|1082|1081.5|1083.1|1082.6|1083.2|1082.7|1081.9|1081.4|402
1738182300000|2025-01-29 20:25:00|1083|1082.5|1082.6|1082.1|1083.5|1083|1082.5|1082|599
1738182600000|2025-01-29 20:30:00|1082.7|1082.2|1082.6|1082.1|1083|1082.5|1082.4|1081.9|968
1738182900000|2025-01-29 20:35:00|1082.5|1082|1081.1|1080.6|1082.5|1082|1081|1080.5|1282
1738183200000|2025-01-29 20:40:00|1081.2|1080.7|1080.8|1080.3|1081.4|1080.9|1080.5|1080|1698
1738183500000|2025-01-29 20:45:00|1080.7|1080.2|1080.2|1079.7|1080.8|1080.3|1079.7|1079.2|1678
1738183800000|2025-01-29 20:50:00|1080.1|1079.6|1080.1|1079.6|1080.6|1080.1|1079.4|1078.9|1852
1738184100000|2025-01-29 20:55:00|1080.2|1079.7|1079.5|1079|1080.9|1080.4|1079.1|1078.6|12729
1738184400000|2025-01-29 21:00:00|1080.3|1078.3|1079.7|1077.7|1080.8|1078.8|1079.3|1077.3|1196
1738184700000|2025-01-29 21:05:00|1079.8|1077.8|1081.1|1079.1|1081.1|1079.1|1079.2|1077.2|398
1738185000000|2025-01-29 21:10:00|1081.2|1079.2|1081.7|1079.7|1081.8|1079.8|1081|1079|199
1738185300000|2025-01-29 21:15:00|1081.8|1079.8|1082|1080|1082.1|1080.1|1081.5|1079.5|133
1738185600000|2025-01-29 21:20:00|1082.1|1080.1|1082.2|1080.2|1082.3|1080.3|1081.7|1079.7|81
1738185900000|2025-01-29 21:25:00|1082.1|1080.1|1082.2|1080.2|1082.4|1080.4|1082.1|1080.1|28
1738186200000|2025-01-29 21:30:00|1082.1|1080.1|1082.2|1080.2|1082.4|1080.4|1081.7|1079.7|42
1738186500000|2025-01-29 21:35:00|1082.1|1080.1|1082|1080|1082.2|1080.2|1081.9|1079.9|6
1738186800000|2025-01-29 21:40:00|1081.6|1079.6|1082|1080|1082.3|1080.3|1080.9|1078.9|73
1738187100000|2025-01-29 21:45:00|1082.2|1080.2|1082.4|1080.4|1082.6|1080.6|1081.8|1079.8|26
1738187400000|2025-01-29 21:50:00|1082.2|1080.2|1082.6|1080.6|1082.6|1080.6|1082.1|1080.1|40
1738187700000|2025-01-29 21:55:00|1082.8|1080.8|1082|1080|1082.9|1080.9|1082|1080|22
1738188900000|2025-01-29 22:15:00|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|10
1738191600000|2025-01-29 23:00:00|1081.4|1079.4|1080.8|1078.8|1081.4|1079.4|1080|1078|0
1738191900000|2025-01-29 23:05:00|1080.9|1078.9|1081.1|1079.1|1081.8|1079.8|1080.5|1078.5|0
1738192200000|2025-01-29 23:10:00|1081|1079|1080.9|1078.9|1081.3|1079.3|1080.7|1078.7|0
1738192500000|2025-01-29 23:15:00|1080.8|1078.8|1080.6|1078.6|1080.9|1078.9|1080.3|1078.3|0
1738192800000|2025-01-29 23:20:00|1080.7|1078.7|1079.9|1077.9|1080.8|1078.8|1079.8|1077.8|0
1738193100000|2025-01-29 23:25:00|1079.8|1077.8|1079.8|1077.8|1080.1|1078.1|1079.4|1077.4|0
1738193400000|2025-01-29 23:30:00|1079.9|1077.9|1079.9|1077.9|1080.1|1078.1|1079.6|1077.6|0
1738193700000|2025-01-29 23:35:00|1079.8|1077.8|1080.1|1078.1|1080.3|1078.3|1079.8|1077.8|0
1738194000000|2025-01-29 23:40:00|1080.2|1078.2|1080.2|1078.2|1080.6|1078.6|1080.1|1078.1|0
1738194300000|2025-01-29 23:45:00|1080.3|1078.3|1080.6|1078.6|1080.9|1078.9|1080.3|1078.3|0
1738194600000|2025-01-29 23:50:00|1080.7|1078.7|1080.8|1078.8|1080.9|1078.9|1080.6|1078.6|0
1738194900000|2025-01-29 23:55:00|1080.9|1078.9|1080.7|1078.7|1081|1079|1080.5|1078.5|0
1738195200000|2025-01-30 00:00:00|1080.6|1078.6|1080.7|1078.7|1080.8|1078.8|1080.3|1078.3|0
1738195500000|2025-01-30 00:05:00|1080.6|1078.6|1081.2|1079.2|1081.4|1079.4|1080.6|1078.6|0
1738195800000|2025-01-30 00:10:00|1081.3|1079.3|1081.5|1079.5|1081.6|1079.6|1081.1|1079.1|0
1738196100000|2025-01-30 00:15:00|1081.7|1079.7|1081.9|1079.9|1081.9|1079.9|1081.5|1079.5|0
1738196400000|2025-01-30 00:20:00|1082|1080|1082|1080|1082.1|1080.1|1081.9|1079.9|0
1738196700000|2025-01-30 00:25:00|1082.1|1080.1|1082.3|1080.3|1082.4|1080.4|1082|1080|0
1738197000000|2025-01-30 00:30:00|1082.4|1080.4|1082.4|1080.4|1082.5|1080.5|1082.3|1080.3|0
1738197300000|2025-01-30 00:35:00|1082.5|1080.5|1082.4|1080.4|1082.5|1080.5|1082.3|1080.3|0
1738197600000|2025-01-30 00:40:00|1082.5|1080.5|1082.6|1080.6|1082.8|1080.8|1082.4|1080.4|0
1738197900000|2025-01-30 00:45:00|1082.5|1080.5|1082.8|1080.8|1082.9|1080.9|1082.4|1080.4|0
1738198200000|2025-01-30 00:50:00|1082.7|1080.7|1082.8|1080.8|1082.9|1080.9|1082.7|1080.7|0
1738198500000|2025-01-30 00:55:00|1082.9|1080.9|1082.9|1080.9|1082.9|1080.9|1082.8|1080.8|0
1738198800000|2025-01-30 01:00:00|1081.4|1079.4|1082.5|1080.5|1083|1081|1081.4|1079.4|23
1738199100000|2025-01-30 01:05:00|1082.1|1080.1|1082.3|1080.3|1082.9|1080.9|1082.1|1080.1|17
1738199400000|2025-01-30 01:10:00|1082.4|1080.4|1083.8|1081.8|1083.8|1081.8|1082.4|1080.4|93
1738199700000|2025-01-30 01:15:00|1084.1|1082.1|1084.1|1082.1|1084.1|1082.1|1083.5|1081.5|20
1738200000000|2025-01-30 01:20:00|1083.7|1081.7|1083.9|1081.9|1084|1082|1083.7|1081.7|42
1738200300000|2025-01-30 01:25:00|1084.1|1082.1|1083.8|1081.8|1084.1|1082.1|1083.8|1081.8|4
1738200600000|2025-01-30 01:30:00|1083.9|1081.9|1084.4|1082.4|1084.4|1082.4|1083.9|1081.9|26
1738200900000|2025-01-30 01:35:00|1084.3|1082.3|1084.4|1082.4|1084.5|1082.5|1084.3|1082.3|10
1738201200000|2025-01-30 01:40:00|1084.7|1082.7|1084.5|1082.5|1084.8|1082.8|1084.5|1082.5|8
1738201500000|2025-01-30 01:45:00|1084.6|1082.6|1084.4|1082.4|1084.7|1082.7|1084.4|1082.4|14
1738201800000|2025-01-30 01:50:00|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|2
1738202100000|2025-01-30 01:55:00|1084.3|1082.3|1084.1|1082.1|1084.3|1082.3|1084.1|1082.1|8
1738202400000|2025-01-30 02:00:00|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|3
1738202700000|2025-01-30 02:05:00|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|1084.1|1082.1|15
1738203000000|2025-01-30 02:10:00|1084.1|1082.1|1084.2|1082.2|1084.2|1082.2|1084.1|1082.1|16
1738203300000|2025-01-30 02:15:00|1084.1|1082.1|1084.1|1082.1|1084.2|1082.2|1084|1082|18
1738203600000|2025-01-30 02:20:00|1084.2|1082.2|1084.1|1082.1|1084.2|1082.2|1084|1082|10
1738203900000|2025-01-30 02:25:00|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|1084.2|1082.2|3
1738204200000|2025-01-30 02:30:00|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1
1738204500000|2025-01-30 02:35:00|||||||||1
1738204800000|2025-01-30 02:40:00|1084|1082|1084|1082|1084|1082|1084|1082|6
1738205100000|2025-01-30 02:45:00|1083.8|1081.8|1083.6|1081.6|1083.8|1081.8|1083.6|1081.6|3
1738205400000|2025-01-30 02:50:00|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1
1738205700000|2025-01-30 02:55:00|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|5
1738206000000|2025-01-30 03:00:00|1083.4|1081.4|1083.2|1081.2|1083.4|1081.4|1083.1|1081.1|11
1738206300000|2025-01-30 03:05:00|1082.9|1080.9|1082.9|1080.9|1082.9|1080.9|1082.9|1080.9|2
1738206600000|2025-01-30 03:10:00|1083.1|1081.1|1083.1|1081.1|1083.1|1081.1|1083.1|1081.1|2
1738206900000|2025-01-30 03:15:00|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|1083.2|1081.2|16
1738207200000|2025-01-30 03:20:00|1083.5|1081.5|1083.3|1081.3|1083.5|1081.5|1083.2|1081.2|9
1738207500000|2025-01-30 03:25:00|1083.5|1081.5|1083.5|1081.5|1083.6|1081.6|1083.3|1081.3|61
1738208100000|2025-01-30 03:35:00|1083.4|1081.4|1083.4|1081.4|1083.4|1081.4|1083.4|1081.4|8
1738208400000|2025-01-30 03:40:00|1083.5|1081.5|1083.4|1081.4|1083.5|1081.5|1083.4|1081.4|5
1738208700000|2025-01-30 03:45:00|1083.5|1081.5|1083.4|1081.4|1083.5|1081.5|1083.4|1081.4|12
1738209000000|2025-01-30 03:50:00|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|7
1738209300000|2025-01-30 03:55:00|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|3
1738209600000|2025-01-30 04:00:00|1084.2|1082.2|1084.4|1082.4|1084.4|1082.4|1084.2|1082.2|2
1738210500000|2025-01-30 04:15:00|1084.6|1082.6|1084.5|1082.5|1084.6|1082.6|1084.4|1082.4|15
1738210800000|2025-01-30 04:20:00|1084.4|1082.4|1084.4|1082.4|1084.4|1082.4|1084.4|1082.4|8
1738211100000|2025-01-30 04:25:00|1084.5|1082.5|1084.4|1082.4|1084.6|1082.6|1084.4|1082.4|15
1738211400000|2025-01-30 04:30:00|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|1084.2|1082.2|13
1738211700000|2025-01-30 04:35:00|1084.6|1082.6|1084.5|1082.5|1084.6|1082.6|1084.5|1082.5|32
1738212000000|2025-01-30 04:40:00|1084.4|1082.4|1084|1082|1084.4|1082.4|1084|1082|17
1738212300000|2025-01-30 04:45:00|1084.3|1082.3|1084.3|1082.3|1084.4|1082.4|1084.3|1082.3|6
1738212600000|2025-01-30 04:50:00|1084.4|1082.4|1084.3|1082.3|1084.4|1082.4|1084.3|1082.3|5
1738212900000|2025-01-30 04:55:00|1084.4|1082.4|1084.2|1082.2|1084.4|1082.4|1084.2|1082.2|7
1738213200000|2025-01-30 05:00:00|1083.6|1081.6|1083.5|1081.5|1083.6|1081.6|1083.5|1081.5|22
1738213500000|2025-01-30 05:05:00|1083.2|1081.2|1083.2|1081.2|1083.2|1081.2|1083.2|1081.2|7
1738213800000|2025-01-30 05:10:00|1083|1081|1083|1081|1083|1081|1083|1081|6
1738214100000|2025-01-30 05:15:00|1083.4|1081.4|1083.3|1081.3|1083.5|1081.5|1083.3|1081.3|7
1738214400000|2025-01-30 05:20:00|1083.2|1081.2|1083|1081|1083.2|1081.2|1083|1081|3
1738214700000|2025-01-30 05:25:00|1083.3|1081.3|1083.5|1081.5|1083.5|1081.5|1083.3|1081.3|4
1738215000000|2025-01-30 05:30:00|1083.2|1081.2|1083.1|1081.1|1083.2|1081.2|1082.9|1080.9|10
1738215300000|2025-01-30 05:35:00|1083.2|1081.2|1083.3|1081.3|1083.4|1081.4|1083.2|1081.2|5
1738215600000|2025-01-30 05:40:00|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|1083.7|1081.7|1
1738215900000|2025-01-30 05:45:00|1084|1082|1083.9|1081.9|1084.1|1082.1|1083.9|1081.9|5
1738216500000|2025-01-30 05:55:00|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1
1738216800000|2025-01-30 06:00:00|1083.7|1081.7|1083.6|1081.6|1083.7|1081.7|1083.6|1081.6|7
1738217100000|2025-01-30 06:05:00|1083.4|1081.4|1083.2|1081.2|1083.4|1081.4|1083.2|1081.2|3
1738217400000|2025-01-30 06:10:00|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|11
1738217700000|2025-01-30 06:15:00|||||||||1
1738218000000|2025-01-30 06:20:00|1083.5|1081.5|1083.8|1081.8|1083.8|1081.8|1083.5|1081.5|6
1738218300000|2025-01-30 06:25:00|1083.5|1081.5|1083.3|1081.3|1083.5|1081.5|1083.2|1081.2|46
1738218600000|2025-01-30 06:30:00|1083.2|1081.2|1083.1|1081.1|1083.2|1081.2|1083.1|1081.1|7
1738218900000|2025-01-30 06:35:00|1082.8|1080.8|1082.9|1080.9|1082.9|1080.9|1082.8|1080.8|2
1738219200000|2025-01-30 06:40:00|1083|1081|1082.8|1080.8|1083|1081|1082.8|1080.8|8
1738219500000|2025-01-30 06:45:00|1082.7|1080.7|1082.7|1080.7|1082.8|1080.8|1082.7|1080.7|15
1738219800000|2025-01-30 06:50:00|1082.9|1080.9|1083.5|1081.5|1083.5|1081.5|1082.9|1080.9|42
1738220100000|2025-01-30 06:55:00|1083.3|1081.3|1083.5|1081.5|1083.5|1081.5|1083|1081|10
1738220400000|2025-01-30 07:00:00|1083.3|1081.3|1083.1|1081.1|1083.3|1081.3|1082.8|1080.8|5
1738220700000|2025-01-30 07:05:00|1082.9|1080.9|1082.7|1080.7|1082.9|1080.9|1082.7|1080.7|5
1738221000000|2025-01-30 07:10:00|1082.8|1080.8|1083.3|1081.3|1083.3|1081.3|1082.8|1080.8|10
1738221300000|2025-01-30 07:15:00|1083.4|1081.4|1083.4|1081.4|1083.4|1081.4|1083.2|1081.2|15
1738221600000|2025-01-30 07:20:00|1083.5|1081.5|1083.5|1081.5|1083.9|1081.9|1083.4|1081.4|36
1738221900000|2025-01-30 07:25:00|1083.4|1081.4|1083.6|1081.6|1083.8|1081.8|1083.4|1081.4|22
1738222200000|2025-01-30 07:30:00|1083.5|1081.5|1084.1|1082.1|1084.1|1082.1|1083.5|1081.5|128
1738222500000|2025-01-30 07:35:00|1084|1082|1084.4|1082.4|1084.4|1082.4|1084|1082|78
1738222800000|2025-01-30 07:40:00|1084.5|1082.5|1085.3|1083.3|1085.3|1083.3|1084.3|1082.3|71
1738223100000|2025-01-30 07:45:00|1085.2|1083.2|1084.7|1082.7|1085.2|1083.2|1084.7|1082.7|34
1738223400000|2025-01-30 07:50:00|1085|1083|1085|1083|1085.2|1083.2|1085|1083|20
1738223700000|2025-01-30 07:55:00|1085.3|1083.3|1084.9|1082.9|1085.3|1083.3|1084.7|1082.7|70
1738224000000|2025-01-30 08:00:00|1084.8|1082.8|1085.8|1083.8|1085.9|1083.9|1084.8|1082.8|291
1738224300000|2025-01-30 08:05:00|1086|1084|1086.3|1084.3|1086.3|1084.3|1085.6|1083.6|195
1738224600000|2025-01-30 08:10:00|1086.2|1084.2|1085.9|1083.9|1086.3|1084.3|1085.6|1083.6|145
1738224900000|2025-01-30 08:15:00|1086|1084|1087.1|1085.1|1087.1|1085.1|1085.9|1083.9|155
1738225200000|2025-01-30 08:20:00|1087|1085|1087.1|1085.1|1087.4|1085.4|1087|1085|298
1738225500000|2025-01-30 08:25:00|1087.2|1085.2|1086.8|1084.8|1087.4|1085.4|1086.8|1084.8|140
1738225800000|2025-01-30 08:30:00|1086.7|1084.7|1086.4|1084.4|1086.8|1084.8|1086.3|1084.3|111
1738226100000|2025-01-30 08:35:00|1086.5|1084.5|1086.2|1084.2|1086.5|1084.5|1085.9|1083.9|116
1738226400000|2025-01-30 08:40:00|1086.1|1084.1|1086|1084|1086.3|1084.3|1085.8|1083.8|52
1738226700000|2025-01-30 08:45:00|1085.8|1083.8|1086.7|1084.7|1086.8|1084.8|1085.8|1083.8|122
1738227000000|2025-01-30 08:50:00|1086.8|1084.8|1086.6|1084.6|1086.8|1084.8|1086.3|1084.3|37
1738227300000|2025-01-30 08:55:00|1086.5|1084.5|1086.7|1084.7|1086.7|1084.7|1086.4|1084.4|34
1738227600000|2025-01-30 09:00:00|1086.6|1084.6|1085.2|1083.2|1086.6|1084.6|1085.1|1083.1|143
1738227900000|2025-01-30 09:05:00|1085.1|1083.1|1085.4|1083.4|1086|1084|1084.8|1082.8|83
1738228200000|2025-01-30 09:10:00|1085.5|1083.5|1085.7|1083.7|1085.7|1083.7|1085.5|1083.5|24
1738228500000|2025-01-30 09:15:00|1085.8|1083.8|1085.9|1083.9|1086.3|1084.3|1085.8|1083.8|54
1738228800000|2025-01-30 09:20:00|1086.2|1084.2|1085.7|1083.7|1086.2|1084.2|1085.5|1083.5|42
1738229100000|2025-01-30 09:25:00|1085.6|1083.6|1085.9|1083.9|1086|1084|1085.4|1083.4|42
1738229400000|2025-01-30 09:30:00|1086|1084|1086.1|1084.1|1086.4|1084.4|1086|1084|42
1738229700000|2025-01-30 09:35:00|1086.2|1084.2|1085.7|1083.7|1086.2|1084.2|1085.7|1083.7|69
1738230000000|2025-01-30 09:40:00|1085.6|1083.6|1085.5|1083.5|1085.8|1083.8|1085.4|1083.4|50
1738230300000|2025-01-30 09:45:00|1085.7|1083.7|1085.8|1083.8|1085.8|1083.8|1085.5|1083.5|65
1738230600000|2025-01-30 09:50:00|1085.9|1083.9|1085.6|1083.6|1086.1|1084.1|1085.5|1083.5|98
1738230900000|2025-01-30 09:55:00|1085.7|1083.7|1085.7|1083.7|1085.9|1083.9|1085.6|1083.6|92
1738231200000|2025-01-30 10:00:00|1085.6|1083.6|1085.4|1083.4|1085.8|1083.8|1085.4|1083.4|56
1738231500000|2025-01-30 10:05:00|1085.5|1083.5|1086|1084|1086.2|1084.2|1085.5|1083.5|75
1738231800000|2025-01-30 10:10:00|1085.9|1083.9|1085.3|1083.3|1086.1|1084.1|1085.2|1083.2|176
1738232100000|2025-01-30 10:15:00|1085.4|1083.4|1084.9|1082.9|1085.6|1083.6|1084.9|1082.9|119
1738232400000|2025-01-30 10:20:00|1084.8|1082.8|1085.4|1083.4|1085.4|1083.4|1084.6|1082.6|104
1738232700000|2025-01-30 10:25:00|1085.5|1083.5|1085.2|1083.2|1085.6|1083.6|1085.2|1083.2|61
1738233000000|2025-01-30 10:30:00|1085.3|1083.3|1085.5|1083.5|1085.7|1083.7|1085.2|1083.2|252
1738233300000|2025-01-30 10:35:00|1085.6|1083.6|1085.5|1083.5|1085.7|1083.7|1085.4|1083.4|149
1738233600000|2025-01-30 10:40:00|1085.6|1083.6|1085.4|1083.4|1085.7|1083.7|1085.4|1083.4|122
1738233900000|2025-01-30 10:45:00|1085.3|1083.3|1085.6|1083.6|1085.6|1083.6|1085.2|1083.2|110
1738234200000|2025-01-30 10:50:00|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085.2|1083.2|104
1738234500000|2025-01-30 10:55:00|1085.2|1083.2|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|72
1738234800000|2025-01-30 11:00:00|1084.9|1082.9|1085.4|1083.4|1085.4|1083.4|1084.8|1082.8|100
1738235100000|2025-01-30 11:05:00|1085.5|1083.5|1085.6|1083.6|1085.8|1083.8|1085.4|1083.4|66
1738235400000|2025-01-30 11:10:00|1085.7|1083.7|1085.7|1083.7|1085.8|1083.8|1085.5|1083.5|100
1738235700000|2025-01-30 11:15:00|1085.8|1083.8|1086.2|1084.2|1086.2|1084.2|1085.8|1083.8|44
1738236000000|2025-01-30 11:20:00|1086.1|1084.1|1086|1084|1086.1|1084.1|1085.8|1083.8|35
1738236300000|2025-01-30 11:25:00|1086.1|1084.1|1085.9|1083.9|1086.1|1084.1|1085.9|1083.9|22
1738236600000|2025-01-30 11:30:00|1085.8|1083.8|1086.1|1084.1|1086.3|1084.3|1085.8|1083.8|59
1738236900000|2025-01-30 11:35:00|1086.3|1084.3|1086.5|1084.5|1086.5|1084.5|1086.2|1084.2|25
1738237200000|2025-01-30 11:40:00|1086.6|1084.6|1086.4|1084.4|1086.8|1084.8|1086.3|1084.3|50
1738237500000|2025-01-30 11:45:00|1086.3|1084.3|1085.6|1083.6|1086.3|1084.3|1085.6|1083.6|82
1738237800000|2025-01-30 11:50:00|1085.5|1083.5|1085.6|1083.6|1085.8|1083.8|1085.4|1083.4|52
1738238100000|2025-01-30 11:55:00|1085.7|1083.7|1085.5|1083.5|1085.7|1083.7|1085.4|1083.4|41
1738238400000|2025-01-30 12:00:00|1085.8|1083.8|1085.2|1083.2|1085.9|1083.9|1085|1083|162
1738238700000|2025-01-30 12:05:00|1085.1|1083.1|1085.4|1083.4|1085.8|1083.8|1085|1083|78
1738239000000|2025-01-30 12:10:00|1085.3|1083.3|1084.9|1082.9|1085.3|1083.3|1084.8|1082.8|40
1738239300000|2025-01-30 12:15:00|1084.8|1082.8|1084.5|1082.5|1084.8|1082.8|1084.4|1082.4|39
1738239600000|2025-01-30 12:20:00|1084.7|1082.7|1085.4|1083.4|1085.4|1083.4|1084.6|1082.6|37
1738239900000|2025-01-30 12:25:00|1085.3|1083.3|1085.7|1083.7|1085.7|1083.7|1085.3|1083.3|59
1738240200000|2025-01-30 12:30:00|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|1085.3|1083.3|24
1738240500000|2025-01-30 12:35:00|1085.7|1083.7|1086.1|1084.1|1086.2|1084.2|1085.7|1083.7|38
1738240800000|2025-01-30 12:40:00|1086|1084|1086.2|1084.2|1086.2|1084.2|1086|1084|15
1738241100000|2025-01-30 12:45:00|1086.3|1084.3|1086.4|1084.4|1086.4|1084.4|1086.2|1084.2|20
1738241400000|2025-01-30 12:50:00|1086.5|1084.5|1086.2|1084.2|1086.5|1084.5|1086|1084|36
1738241700000|2025-01-30 12:55:00|1086.4|1084.4|1085.9|1083.9|1086.4|1084.4|1085.9|1083.9|61
1738242000000|2025-01-30 13:00:00|1086|1084|1085.9|1083.9|1086.1|1084.1|1085.8|1083.8|43
1738242300000|2025-01-30 13:05:00|1086.1|1084.1|1086.1|1084.1|1086.4|1084.4|1086|1084|88
1738242600000|2025-01-30 13:10:00|1086|1084|1086.5|1084.5|1086.5|1084.5|1086|1084|62
1738242900000|2025-01-30 13:15:00|1086.6|1084.6|1086.7|1084.7|1086.8|1084.8|1086.4|1084.4|168
1738243200000|2025-01-30 13:20:00|1086.8|1084.8|1086.9|1084.9|1087.1|1085.1|1086.7|1084.7|129
1738243500000|2025-01-30 13:25:00|1087|1085|1087.5|1085.5|1087.5|1085.5|1086.8|1084.8|135
1738243800000|2025-01-30 13:30:00|1086.1|1084.1|1086.8|1084.8|1087.2|1085.2|1086|1084|268
1738244100000|2025-01-30 13:35:00|1086.7|1084.7|1086.9|1084.9|1086.9|1084.9|1086.2|1084.2|154
1738244400000|2025-01-30 13:40:00|1086.8|1084.8|1087.1|1085.1|1087.1|1085.1|1086.7|1084.7|163
1738244700000|2025-01-30 13:45:00|1087|1085|1087.5|1085.5|1087.5|1085.5|1086.8|1084.8|93
1738245000000|2025-01-30 13:50:00|1087.3|1085.3|1088|1086|1088.1|1086.1|1087.2|1085.2|199
1738245300000|2025-01-30 13:55:00|1088.2|1086.2|1089|1087|1089.3|1087.3|1088|1086|712
1738245600000|2025-01-30 14:00:00|1089.1|1087.1|1088.4|1086.4|1089.3|1087.3|1088.1|1086.1|183
1738245900000|2025-01-30 14:05:00|1088.3|1086.3|1088.4|1086.4|1088.5|1086.5|1088|1086|212
1738246200000|2025-01-30 14:10:00|1088.5|1086.5|1088.2|1086.2|1088.5|1086.5|1088|1086|109
1738246500000|2025-01-30 14:15:00|1088.3|1086.3|1088.2|1086.2|1088.4|1086.4|1088.1|1086.1|64
1738246800000|2025-01-30 14:20:00|1088.3|1086.3|1088.3|1086.3|1088.5|1086.5|1088|1086|151
1738247100000|2025-01-30 14:25:00|1088.2|1086.2|1088.7|1086.7|1089.2|1087.2|1088.2|1086.2|750
1738247400000|2025-01-30 14:30:00|1087.9|1087.4|1089.3|1088.8|1089.7|1089.2|1087.4|1086.9|2428
1738247700000|2025-01-30 14:35:00|1089.4|1088.9|1091.3|1090.8|1091.4|1090.9|1089.4|1088.9|1298
1738248000000|2025-01-30 14:40:00|1091.4|1090.9|1092.1|1091.6|1092.1|1091.6|1090.1|1089.6|957
1738248300000|2025-01-30 14:45:00|1092|1091.5|1092.5|1092|1092.9|1092.4|1091.8|1091.3|988
1738248600000|2025-01-30 14:50:00|1092.6|1092.1|1092|1091.5|1092.7|1092.2|1091.3|1090.8|784
1738248900000|2025-01-30 14:55:00|1091.9|1091.4|1091.6|1091.1|1092.2|1091.7|1091.1|1090.6|753
1738249200000|2025-01-30 15:00:00|1091.5|1091|1091.7|1091.2|1092.3|1091.8|1090.8|1090.3|1280
1738249500000|2025-01-30 15:05:00|1091.8|1091.3|1092.3|1091.8|1092.8|1092.3|1091.7|1091.2|754
1738249800000|2025-01-30 15:10:00|1092.2|1091.7|1092.4|1091.9|1093|1092.5|1092.1|1091.6|586
1738250100000|2025-01-30 15:15:00|1092.3|1091.8|1092.4|1091.9|1093.1|1092.6|1092.2|1091.7|706
1738250400000|2025-01-30 15:20:00|1092.5|1092|1094.5|1094|1094.7|1094.2|1092.4|1091.9|769
1738250700000|2025-01-30 15:25:00|1094.6|1094.1|1092.9|1092.4|1094.6|1094.1|1092.9|1092.4|676
1738251000000|2025-01-30 15:30:00|1093|1092.5|1095|1094.5|1095|1094.5|1092.9|1092.4|865
1738251300000|2025-01-30 15:35:00|1095.1|1094.6|1095.2|1094.7|1095.4|1094.9|1094.8|1094.3|978
1738251600000|2025-01-30 15:40:00|1095.3|1094.8|1095.5|1095|1095.9|1095.4|1095.1|1094.6|843
1738251900000|2025-01-30 15:45:00|1095.4|1094.9|1096.9|1096.4|1097.4|1096.9|1095.1|1094.6|1027
1738252200000|2025-01-30 15:50:00|1097|1096.5|1096|1095.5|1097.4|1096.9|1096|1095.5|976
1738252500000|2025-01-30 15:55:00|1096.1|1095.6|1094.6|1094.1|1096.4|1095.9|1094.5|1094|1530
1738252800000|2025-01-30 16:00:00|1094.5|1094|1095.5|1095|1095.9|1095.4|1094.4|1093.9|1007
1738253100000|2025-01-30 16:05:00|1095.4|1094.9|1095.5|1095|1095.9|1095.4|1095.2|1094.7|783
1738253400000|2025-01-30 16:10:00|1095.6|1095.1|1095.1|1094.6|1096|1095.5|1095.1|1094.6|836
1738253700000|2025-01-30 16:15:00|1095.2|1094.7|1095.9|1095.4|1095.9|1095.4|1095.2|1094.7|745
1738254000000|2025-01-30 16:20:00|1096|1095.5|1097.3|1096.8|1097.3|1096.8|1095.9|1095.4|529
1738254300000|2025-01-30 16:25:00|1097.2|1096.7|1097.7|1097.2|1097.8|1097.3|1097.1|1096.6|826
1738254600000|2025-01-30 16:30:00|1097.6|1097.1|1097.9|1097.4|1098.1|1097.6|1097.3|1096.8|1130
1738254900000|2025-01-30 16:35:00|1097.8|1097.3|1098.9|1098.4|1099|1098.5|1097.8|1097.3|685
1738255200000|2025-01-30 16:40:00|1099|1098.5|1098.7|1098.2|1099.1|1098.6|1098.3|1097.8|791
1738255500000|2025-01-30 16:45:00|1098.6|1098.1|1098.5|1098|1098.6|1098.1|1097.9|1097.4|762
1738255800000|2025-01-30 16:50:00|1098.6|1098.1|1098.9|1098.4|1099.1|1098.6|1098.5|1098|836
1738256100000|2025-01-30 16:55:00|1098.8|1098.3|1098.8|1098.3|1099.4|1098.9|1098.7|1098.2|466
1738256400000|2025-01-30 17:00:00|1098.7|1098.2|1097.3|1096.8|1098.9|1098.4|1097.3|1096.8|641
1738256700000|2025-01-30 17:05:00|1097.4|1096.9|1097|1096.5|1097.6|1097.1|1096.9|1096.4|451
1738257000000|2025-01-30 17:10:00|1096.9|1096.4|1096.3|1095.8|1097|1096.5|1096.1|1095.6|448
1738257300000|2025-01-30 17:15:00|1096.2|1095.7|1096.1|1095.6|1096.2|1095.7|1095.3|1094.8|691
1738257600000|2025-01-30 17:20:00|1096|1095.5|1095.8|1095.3|1096.2|1095.7|1095.7|1095.2|365
1738257900000|2025-01-30 17:25:00|1095.9|1095.4|1095.6|1095.1|1095.9|1095.4|1094.7|1094.2|289
1738258200000|2025-01-30 17:30:00|1095.5|1095|1096.1|1095.6|1096.2|1095.7|1095.4|1094.9|241
1738258500000|2025-01-30 17:35:00|1096.2|1095.7|1096.8|1096.3|1097.2|1096.7|1096.2|1095.7|246
1738258800000|2025-01-30 17:40:00|1096.9|1096.4|1096.6|1096.1|1097.1|1096.6|1096.5|1096|236
1738259100000|2025-01-30 17:45:00|1096.7|1096.2|1097.3|1096.8|1097.4|1096.9|1096.6|1096.1|229
1738259400000|2025-01-30 17:50:00|1097.2|1096.7|1097.6|1097.1|1097.6|1097.1|1097.1|1096.6|223
1738259700000|2025-01-30 17:55:00|1097.5|1097|1097.4|1096.9|1097.5|1097|1097.1|1096.6|248
1738260000000|2025-01-30 18:00:00|1097.5|1097|1097.8|1097.3|1097.8|1097.3|1097.3|1096.8|308
1738260300000|2025-01-30 18:05:00|1097.9|1097.4|1098.2|1097.7|1098.3|1097.8|1097.7|1097.2|233
1738260600000|2025-01-30 18:10:00|1098.1|1097.6|1097.9|1097.4|1098.2|1097.7|1097.9|1097.4|182
1738260900000|2025-01-30 18:15:00|1098|1097.5|1098|1097.5|1098.4|1097.9|1097.9|1097.4|229
1738261200000|2025-01-30 18:20:00|1098.1|1097.6|1098.7|1098.2|1098.9|1098.4|1098|1097.5|375
1738261500000|2025-01-30 18:25:00|1098.6|1098.1|1098.8|1098.3|1098.8|1098.3|1098.4|1097.9|324
1738261800000|2025-01-30 18:30:00|1098.7|1098.2|1098.9|1098.4|1099.2|1098.7|1098.7|1098.2|227
1738262100000|2025-01-30 18:35:00|1099|1098.5|1099.6|1099.1|1099.7|1099.2|1098.8|1098.3|174
1738262400000|2025-01-30 18:40:00|1099.7|1099.2|1099.7|1099.2|1100|1099.5|1099.6|1099.1|253
1738262700000|2025-01-30 18:45:00|1099.8|1099.3|1099.9|1099.4|1100|1099.5|1099.6|1099.1|173
1738263000000|2025-01-30 18:50:00|1100|1099.5|1100.2|1099.7|1100.2|1099.7|1099.9|1099.4|215
1738263300000|2025-01-30 18:55:00|1100.1|1099.6|1099.9|1099.4|1100.3|1099.8|1099.8|1099.3|210
1738263600000|2025-01-30 19:00:00|1099.8|1099.3|1100.3|1099.8|1100.5|1100|1099.4|1098.9|323
1738263900000|2025-01-30 19:05:00|1100.4|1099.9|1100|1099.5|1100.6|1100.1|1100|1099.5|260
1738264200000|2025-01-30 19:10:00|1100.2|1099.7|1100|1099.5|1100.5|1100|1100|1099.5|182
1738264500000|2025-01-30 19:15:00|1099.9|1099.4|1100.1|1099.6|1100.2|1099.7|1099.7|1099.2|232
1738264800000|2025-01-30 19:20:00|1100|1099.5|1100.4|1099.9|1100.4|1099.9|1100|1099.5|96
1738265100000|2025-01-30 19:25:00|1100.3|1099.8|1100.3|1099.8|1100.4|1099.9|1099.9|1099.4|119
1738265400000|2025-01-30 19:30:00|1100.2|1099.7|1100.2|1099.7|1100.4|1099.9|1100|1099.5|223
1738265700000|2025-01-30 19:35:00|1100.3|1099.8|1100.7|1100.2|1100.8|1100.3|1100.3|1099.8|299
1738266000000|2025-01-30 19:40:00|1100.6|1100.1|1101.4|1100.9|1101.4|1100.9|1100.6|1100.1|206
1738266300000|2025-01-30 19:45:00|1101.5|1101|1101.5|1101|1101.6|1101.1|1101.3|1100.8|150
1738266600000|2025-01-30 19:50:00|1101.4|1100.9|1101.2|1100.7|1101.5|1101|1101.1|1100.6|208
1738266900000|2025-01-30 19:55:00|1101.3|1100.8|1101.3|1100.8|1101.7|1101.2|1101.2|1100.7|360
1738267200000|2025-01-30 20:00:00|1101.2|1100.7|1101.1|1100.6|1101.4|1100.9|1101|1100.5|249
1738267500000|2025-01-30 20:05:00|1101.2|1100.7|1101.1|1100.6|1101.4|1100.9|1100.7|1100.2|171
1738267800000|2025-01-30 20:10:00|1101.2|1100.7|1101|1100.5|1101.3|1100.8|1100.9|1100.4|350
1738268100000|2025-01-30 20:15:00|1100.9|1100.4|1101.3|1100.8|1101.5|1101|1100.9|1100.4|191
1738268400000|2025-01-30 20:20:00|1101.4|1100.9|1101.7|1101.2|1101.8|1101.3|1101.4|1100.9|137
1738268700000|2025-01-30 20:25:00|1101.6|1101.1|1101.8|1101.3|1102|1101.5|1101.5|1101|169
1738269000000|2025-01-30 20:30:00|1101.9|1101.4|1102.1|1101.6|1102.1|1101.6|1101.8|1101.3|284
1738269300000|2025-01-30 20:35:00|1102|1101.5|1096.7|1096.2|1102.1|1101.6|1096.3|1095.8|7476
1738269600000|2025-01-30 20:40:00|1096.5|1096|1094.6|1094.1|1097.2|1096.7|1094.3|1093.8|2112
1738269900000|2025-01-30 20:45:00|1094.5|1094|1097.9|1097.4|1098|1097.5|1094.3|1093.8|1724
1738270200000|2025-01-30 20:50:00|1097.6|1097.1|1098.5|1098|1098.6|1098.1|1097.4|1096.9|1328
1738270500000|2025-01-30 20:55:00|1098.6|1098.1|1098.6|1098.1|1099.2|1098.7|1098.2|1097.7|6694
1738270800000|2025-01-30 21:00:00|1099.3|1097.3|1099.6|1097.6|1100.3|1098.3|1099.2|1097.2|1180
1738271100000|2025-01-30 21:05:00|1099.5|1097.5|1097.7|1095.7|1099.9|1097.9|1096.6|1094.6|2266
1738271400000|2025-01-30 21:10:00|1097.6|1095.6|1099.1|1097.1|1099.7|1097.7|1097|1095|675
1738271700000|2025-01-30 21:15:00|1099|1097|1098.6|1096.6|1099|1097|1098.4|1096.4|180
1738272000000|2025-01-30 21:20:00|1098.7|1096.7|1098.4|1096.4|1099|1097|1098.4|1096.4|37
1738272300000|2025-01-30 21:25:00|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1097.9|1095.9|55
1738272600000|2025-01-30 21:30:00|1097.9|1095.9|1098.7|1096.7|1099.1|1097.1|1097.3|1095.3|196
1738272900000|2025-01-30 21:35:00|1098.6|1096.6|1097.9|1095.9|1098.6|1096.6|1097.9|1095.9|46
1738273200000|2025-01-30 21:40:00|1097.8|1095.8|1098|1096|1098.5|1096.5|1097.7|1095.7|67
1738273500000|2025-01-30 21:45:00|1097.9|1095.9|1098.1|1096.1|1098.5|1096.5|1097.9|1095.9|30
1738273800000|2025-01-30 21:50:00|1098|1096|1098.8|1096.8|1098.8|1096.8|1098|1096|33
1738274100000|2025-01-30 21:55:00|1098.9|1096.9|1099.5|1097.5|1099.5|1097.5|1098.9|1096.9|34
1738274400000|2025-01-30 22:00:00|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1
1738274700000|2025-01-30 22:05:00|1096.6|1094.6|1096.6|1094.6|1096.6|1094.6|1096.6|1094.6|2
1738275600000|2025-01-30 22:20:00|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|3
1738276500000|2025-01-30 22:35:00|1096.2|1094.2|1096.2|1094.2|1096.2|1094.2|1096.2|1094.2|3
1738276800000|2025-01-30 22:40:00|1095|1093|1095|1093|1095|1093|1095|1093|5
1738277700000|2025-01-30 22:55:00|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|1097.2|1095.2|5
1738278000000|2025-01-30 23:00:00|1101.5|1099.5|1102.9|1100.9|1103.1|1101.1|1101.5|1099.5|0
1738278300000|2025-01-30 23:05:00|1102.8|1100.8|1102.8|1100.8|1103.2|1101.2|1102.6|1100.6|0
1738278600000|2025-01-30 23:10:00|1102.7|1100.7|1102.8|1100.8|1102.8|1100.8|1102.6|1100.6|0
1738278900000|2025-01-30 23:15:00|1102.9|1100.9|1102.5|1100.5|1103|1101|1102.4|1100.4|0
1738279200000|2025-01-30 23:20:00|1102.4|1100.4|1102.4|1100.4|1102.5|1100.5|1102.1|1100.1|0
1738279500000|2025-01-30 23:25:00|1102.3|1100.3|1101.6|1099.6|1102.5|1100.5|1101.4|1099.4|0
1738279800000|2025-01-30 23:30:00|1101.7|1099.7|1101.2|1099.2|1101.9|1099.9|1101.1|1099.1|0
1738280100000|2025-01-30 23:35:00|1101.1|1099.1|1101.4|1099.4|1101.5|1099.5|1101|1099|0
1738280400000|2025-01-30 23:40:00|1101.3|1099.3|1101.6|1099.6|1101.7|1099.7|1101.3|1099.3|0
1738280700000|2025-01-30 23:45:00|1101.5|1099.5|1101.9|1099.9|1102.2|1100.2|1101.5|1099.5|0
1738281000000|2025-01-30 23:50:00|1102|1100|1102.1|1100.1|1102.2|1100.2|1101.7|1099.7|0
1738281300000|2025-01-30 23:55:00|1102.2|1100.2|1102.6|1100.6|1102.7|1100.7|1102.2|1100.2|0
1738281600000|2025-01-31 00:00:00|1102.5|1100.5|1102.2|1100.2|1102.6|1100.6|1101.6|1099.6|0
1738281900000|2025-01-31 00:05:00|1102.1|1100.1|1102.1|1100.1|1102.3|1100.3|1101.8|1099.8|0
1738282200000|2025-01-31 00:10:00|1102.2|1100.2|1102.1|1100.1|1102.4|1100.4|1102.1|1100.1|0
1738282500000|2025-01-31 00:15:00|1102|1100|1102.3|1100.3|1102.3|1100.3|1101.9|1099.9|0
1738282800000|2025-01-31 00:20:00|1102.2|1100.2|1102.4|1100.4|1102.4|1100.4|1102.1|1100.1|0
1738283100000|2025-01-31 00:25:00|1102.3|1100.3|1102.3|1100.3|1102.4|1100.4|1102.1|1100.1|0
1738283400000|2025-01-31 00:30:00|1102.4|1100.4|1102.1|1100.1|1102.4|1100.4|1102.1|1100.1|0
1738283700000|2025-01-31 00:35:00|1102|1100|1102.2|1100.2|1102.2|1100.2|1102|1100|0
1738284000000|2025-01-31 00:40:00|1102.3|1100.3|1102.4|1100.4|1102.4|1100.4|1102.2|1100.2|0
1738284300000|2025-01-31 00:45:00|1102.5|1100.5|1102.5|1100.5|1102.7|1100.7|1102.4|1100.4|0
1738284600000|2025-01-31 00:50:00|1102.4|1100.4|1102.9|1100.9|1103|1101|1102.3|1100.3|0
1738284900000|2025-01-31 00:55:00|1103|1101|1102.9|1100.9|1103|1101|1102.8|1100.8|0
1738285200000|2025-01-31 01:00:00|1097|1095|1096.6|1094.6|1097.8|1095.8|1096.6|1094.6|128
1738285500000|2025-01-31 01:05:00|1096.7|1094.7|1096.7|1094.7|1097.7|1095.7|1096.7|1094.7|40
1738285800000|2025-01-31 01:10:00|1096.5|1094.5|1096.8|1094.8|1096.9|1094.9|1096.4|1094.4|39
1738286100000|2025-01-31 01:15:00|1097.2|1095.2|1097.2|1095.2|1097.4|1095.4|1097.2|1095.2|21
1738286400000|2025-01-31 01:20:00|1097.3|1095.3|1097.5|1095.5|1097.6|1095.6|1097.2|1095.2|55
1738286700000|2025-01-31 01:25:00|1097.4|1095.4|1099.2|1097.2|1099.3|1097.3|1096.2|1094.2|845
1738287000000|2025-01-31 01:30:00|1099.3|1097.3|1100.2|1098.2|1100.2|1098.2|1099.3|1097.3|40
1738287300000|2025-01-31 01:35:00|1100.3|1098.3|1100|1098|1100.3|1098.3|1099.8|1097.8|32
1738287600000|2025-01-31 01:40:00|1099.9|1097.9|1100.1|1098.1|1100.4|1098.4|1099.8|1097.8|42
1738287900000|2025-01-31 01:45:00|1100.4|1098.4|1101|1099|1101|1099|1100.4|1098.4|85
1738288200000|2025-01-31 01:50:00|1101.1|1099.1|1101.4|1099.4|1102.1|1100.1|1100.9|1098.9|60
1738288500000|2025-01-31 01:55:00|1101.6|1099.6|1101.5|1099.5|1101.7|1099.7|1101.2|1099.2|36
1738288800000|2025-01-31 02:00:00|1101.6|1099.6|1101.8|1099.8|1102.3|1100.3|1101.6|1099.6|49
1738289100000|2025-01-31 02:05:00|1101.6|1099.6|1101.9|1099.9|1102|1100|1101.5|1099.5|42
1738289400000|2025-01-31 02:10:00|1102|1100|1102.7|1100.7|1102.7|1100.7|1102|1100|47
1738289700000|2025-01-31 02:15:00|1102.8|1100.8|1102.1|1100.1|1102.9|1100.9|1102.1|1100.1|105
1738290000000|2025-01-31 02:20:00|1102.2|1100.2|1102.3|1100.3|1102.4|1100.4|1101.9|1099.9|46
1738290300000|2025-01-31 02:25:00|1102.4|1100.4|1102.1|1100.1|1102.4|1100.4|1102|1100|61
1738290600000|2025-01-31 02:30:00|1102|1100|1102.4|1100.4|1102.6|1100.6|1102|1100|71
1738290900000|2025-01-31 02:35:00|1102.7|1100.7|1102|1100|1102.7|1100.7|1102|1100|43
1738291200000|2025-01-31 02:40:00|1102.1|1100.1|1102.4|1100.4|1102.9|1100.9|1102.1|1100.1|190
1738291500000|2025-01-31 02:45:00|1102.5|1100.5|1102.7|1100.7|1102.8|1100.8|1102.3|1100.3|51
1738291800000|2025-01-31 02:50:00|1102.8|1100.8|1102.9|1100.9|1103|1101|1102.5|1100.5|97
1738292100000|2025-01-31 02:55:00|1102.8|1100.8|1102.2|1100.2|1102.8|1100.8|1102|1100|156
1738292400000|2025-01-31 03:00:00|1102.1|1100.1|1101.7|1099.7|1102.3|1100.3|1101.6|1099.6|169
1738292700000|2025-01-31 03:05:00|1101.6|1099.6|1101.3|1099.3|1101.6|1099.6|1101|1099|69
1738293000000|2025-01-31 03:10:00|1101.4|1099.4|1101.3|1099.3|1101.5|1099.5|1101.2|1099.2|28
1738293300000|2025-01-31 03:15:00|1101.7|1099.7|1101.4|1099.4|1101.7|1099.7|1101.4|1099.4|8
1738293600000|2025-01-31 03:20:00|1101.5|1099.5|1101.1|1099.1|1101.7|1099.7|1101.1|1099.1|44
1738293900000|2025-01-31 03:25:00|1101.2|1099.2|1100.9|1098.9|1101.3|1099.3|1100.8|1098.8|55
1738294200000|2025-01-31 03:30:00|1100.6|1098.6|1100.1|1098.1|1100.8|1098.8|1100.1|1098.1|38
1738294500000|2025-01-31 03:35:00|1100|1098|1099.7|1097.7|1100|1098|1099.6|1097.6|16
1738294800000|2025-01-31 03:40:00|1099.8|1097.8|1100|1098|1100.1|1098.1|1099.8|1097.8|26
1738295100000|2025-01-31 03:45:00|1099.9|1097.9|1100.1|1098.1|1100.1|1098.1|1099.5|1097.5|34
1738295400000|2025-01-31 03:50:00|1100.2|1098.2|1100.3|1098.3|1100.3|1098.3|1100.1|1098.1|9
1738295700000|2025-01-31 03:55:00|1100.2|1098.2|1100|1098|1100.2|1098.2|1100|1098|4
1738296000000|2025-01-31 04:00:00|1100.1|1098.1|1100.1|1098.1|1100.2|1098.2|1100|1098|26
1738296300000|2025-01-31 04:05:00|1100|1098|1100.2|1098.2|1100.2|1098.2|1100|1098|6
1738296600000|2025-01-31 04:10:00|1100.1|1098.1|1100.5|1098.5|1100.5|1098.5|1100.1|1098.1|18
1738296900000|2025-01-31 04:15:00|1100.4|1098.4|1100.7|1098.7|1100.7|1098.7|1100.4|1098.4|14
1738297200000|2025-01-31 04:20:00|1100.6|1098.6|1100.4|1098.4|1100.6|1098.6|1100.4|1098.4|8
1738297500000|2025-01-31 04:25:00|1100.3|1098.3|1100.1|1098.1|1100.4|1098.4|1100.1|1098.1|16
1738297800000|2025-01-31 04:30:00|1100.2|1098.2|1100.2|1098.2|1100.2|1098.2|1100|1098|8
1738298100000|2025-01-31 04:35:00|1100.4|1098.4|1100.2|1098.2|1100.4|1098.4|1100.2|1098.2|5
1738298400000|2025-01-31 04:40:00|1100.3|1098.3|1100.2|1098.2|1100.5|1098.5|1100.2|1098.2|12
1738298700000|2025-01-31 04:45:00|1100.3|1098.3|1100.4|1098.4|1100.4|1098.4|1100.3|1098.3|10
1738299000000|2025-01-31 04:50:00|1100.6|1098.6|1100.3|1098.3|1100.6|1098.6|1100.3|1098.3|11
1738299300000|2025-01-31 04:55:00|1100.4|1098.4|1100.3|1098.3|1100.4|1098.4|1100.3|1098.3|16
1738299600000|2025-01-31 05:00:00|1100.4|1098.4|1101.1|1099.1|1101.1|1099.1|1100.3|1098.3|30
1738299900000|2025-01-31 05:05:00|1101.2|1099.2|1101.3|1099.3|1101.7|1099.7|1101.2|1099.2|58
1738300200000|2025-01-31 05:10:00|1101.2|1099.2|1101.5|1099.5|1101.7|1099.7|1101.2|1099.2|35
1738300500000|2025-01-31 05:15:00|1101.7|1099.7|1101.6|1099.6|1101.7|1099.7|1101.3|1099.3|64
1738300800000|2025-01-31 05:20:00|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|15
1738301100000|2025-01-31 05:25:00|1101.4|1099.4|1101.2|1099.2|1101.5|1099.5|1101|1099|19
1738301400000|2025-01-31 05:30:00|1100.9|1098.9|1101|1099|1101|1099|1100.9|1098.9|5
1738301700000|2025-01-31 05:35:00|1101.1|1099.1|1101.2|1099.2|1101.2|1099.2|1101.1|1099.1|3
1738302000000|2025-01-31 05:40:00|1101|1099|1101.3|1099.3|1101.3|1099.3|1101|1099|4
1738302300000|2025-01-31 05:45:00|1101.1|1099.1|1101|1099|1101.1|1099.1|1101|1099|9
1738302600000|2025-01-31 05:50:00|1101.1|1099.1|1101.1|1099.1|1101.3|1099.3|1100.9|1098.9|33
1738302900000|2025-01-31 05:55:00|1101.2|1099.2|1101|1099|1101.2|1099.2|1101|1099|36
1738303200000|2025-01-31 06:00:00|1100.9|1098.9|1101.2|1099.2|1101.2|1099.2|1100.9|1098.9|34
1738303500000|2025-01-31 06:05:00|1101.3|1099.3|1101.6|1099.6|1101.6|1099.6|1101.3|1099.3|53
1738303800000|2025-01-31 06:10:00|1101.7|1099.7|1101.5|1099.5|1101.7|1099.7|1101.3|1099.3|34
1738304100000|2025-01-31 06:15:00|1101.6|1099.6|1101.9|1099.9|1101.9|1099.9|1101.6|1099.6|49
1738304400000|2025-01-31 06:20:00|1102|1100|1102.2|1100.2|1102.3|1100.3|1102|1100|20
1738304700000|2025-01-31 06:25:00|1102.1|1100.1|1102.5|1100.5|1102.6|1100.6|1102.1|1100.1|66
1738305000000|2025-01-31 06:30:00|1102.6|1100.6|1101.7|1099.7|1102.6|1100.6|1101.5|1099.5|115
1738305300000|2025-01-31 06:35:00|1101.8|1099.8|1102.3|1100.3|1102.3|1100.3|1101.8|1099.8|15
1738305600000|2025-01-31 06:40:00|1102.4|1100.4|1102.8|1100.8|1102.8|1100.8|1102.4|1100.4|14
1738305900000|2025-01-31 06:45:00|1102.7|1100.7|1102.6|1100.6|1102.7|1100.7|1102.4|1100.4|25
1738306200000|2025-01-31 06:50:00|1102.5|1100.5|1102.2|1100.2|1102.5|1100.5|1102|1100|14
1738306500000|2025-01-31 06:55:00|1102.1|1100.1|1102|1100|1102.3|1100.3|1102|1100|65
1738306800000|2025-01-31 07:00:00|1102.1|1100.1|1102.4|1100.4|1102.6|1100.6|1102|1100|64
1738307100000|2025-01-31 07:05:00|1102.5|1100.5|1102.8|1100.8|1102.9|1100.9|1102.5|1100.5|107
1738307400000|2025-01-31 07:10:00|1102.9|1100.9|1103.2|1101.2|1103.2|1101.2|1102.9|1100.9|94
1738307700000|2025-01-31 07:15:00|1103.1|1101.1|1103.2|1101.2|1103.3|1101.3|1102.9|1100.9|41
1738308000000|2025-01-31 07:20:00|1103.3|1101.3|1103.4|1101.4|1103.4|1101.4|1103.2|1101.2|29
1738308300000|2025-01-31 07:25:00|1103.3|1101.3|1103.3|1101.3|1103.4|1101.4|1103.3|1101.3|36
1738308600000|2025-01-31 07:30:00|1103.2|1101.2|1103.3|1101.3|1103.9|1101.9|1103.2|1101.2|177
1738308900000|2025-01-31 07:35:00|1103.2|1101.2|1103.7|1101.7|1103.8|1101.8|1103.2|1101.2|78
1738309200000|2025-01-31 07:40:00|1103.8|1101.8|1103.6|1101.6|1104.1|1102.1|1103.6|1101.6|164
1738309500000|2025-01-31 07:45:00|1103.7|1101.7|1103.7|1101.7|1104|1102|1103.5|1101.5|95
1738309800000|2025-01-31 07:50:00|1103.8|1101.8|1103.5|1101.5|1103.8|1101.8|1103.4|1101.4|48
1738310100000|2025-01-31 07:55:00|1103.4|1101.4|1103.1|1101.1|1103.5|1101.5|1103.1|1101.1|127
1738310400000|2025-01-31 08:00:00|1103|1101|1102.5|1100.5|1103.2|1101.2|1102.2|1100.2|482
1738310700000|2025-01-31 08:05:00|1102.6|1100.6|1102|1100|1102.6|1100.6|1101.7|1099.7|327
1738311000000|2025-01-31 08:10:00|1101.8|1099.8|1101.4|1099.4|1101.9|1099.9|1101|1099|313
1738311300000|2025-01-31 08:15:00|1101.5|1099.5|1101|1099|1101.6|1099.6|1100.8|1098.8|158
1738311600000|2025-01-31 08:20:00|1101.1|1099.1|1100.8|1098.8|1101.4|1099.4|1100.7|1098.7|97
1738311900000|2025-01-31 08:25:00|1100.7|1098.7|1100.5|1098.5|1100.7|1098.7|1100.4|1098.4|64
1738312200000|2025-01-31 08:30:00|1100.6|1098.6|1100.3|1098.3|1100.6|1098.6|1100.2|1098.2|116
1738312500000|2025-01-31 08:35:00|1100.2|1098.2|1099.9|1097.9|1100.3|1098.3|1099.8|1097.8|150
1738312800000|2025-01-31 08:40:00|1099.8|1097.8|1100.1|1098.1|1100.3|1098.3|1099.8|1097.8|91
1738313100000|2025-01-31 08:45:00|1100|1098|1100.2|1098.2|1100.3|1098.3|1099.8|1097.8|108
1738313400000|2025-01-31 08:50:00|1100.1|1098.1|1099.3|1097.3|1100.1|1098.1|1099.3|1097.3|196
1738313700000|2025-01-31 08:55:00|1099.2|1097.2|1099.1|1097.1|1099.3|1097.3|1098.6|1096.6|384
1738314000000|2025-01-31 09:00:00|1099.2|1097.2|1098.7|1096.7|1099.7|1097.7|1098.6|1096.6|390
1738314300000|2025-01-31 09:05:00|1098.8|1096.8|1099.7|1097.7|1099.7|1097.7|1098.8|1096.8|304
1738314600000|2025-01-31 09:10:00|1099.6|1097.6|1099.9|1097.9|1100|1098|1099.5|1097.5|205
1738314900000|2025-01-31 09:15:00|1100|1098|1100.1|1098.1|1100.1|1098.1|1099.5|1097.5|358
1738315200000|2025-01-31 09:20:00|1100.2|1098.2|1099.9|1097.9|1100.3|1098.3|1099.8|1097.8|124
1738315500000|2025-01-31 09:25:00|1100|1098|1100.3|1098.3|1100.3|1098.3|1099.8|1097.8|287
1738315800000|2025-01-31 09:30:00|1100.4|1098.4|1099.9|1097.9|1100.4|1098.4|1099.6|1097.6|241
1738316100000|2025-01-31 09:35:00|1100|1098|1100|1098|1100.2|1098.2|1099.7|1097.7|119
1738316400000|2025-01-31 09:40:00|1100.1|1098.1|1099.3|1097.3|1100.1|1098.1|1099.3|1097.3|126
1738316700000|2025-01-31 09:45:00|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|1098.8|1096.8|140
1738317000000|2025-01-31 09:50:00|1099.7|1097.7|1099.7|1097.7|1099.9|1097.9|1099.5|1097.5|63
1738317300000|2025-01-31 09:55:00|1099.8|1097.8|1099.4|1097.4|1099.9|1097.9|1099.4|1097.4|76
1738317600000|2025-01-31 10:00:00|1099.5|1097.5|1099.4|1097.4|1099.8|1097.8|1099.3|1097.3|104
1738317900000|2025-01-31 10:05:00|1099.3|1097.3|1099.3|1097.3|1099.4|1097.4|1099|1097|373
1738318200000|2025-01-31 10:10:00|1099.2|1097.2|1099|1097|1099.4|1097.4|1098.8|1096.8|301
1738318500000|2025-01-31 10:15:00|1099.1|1097.1|1099|1097|1099.3|1097.3|1098.6|1096.6|253
1738318800000|2025-01-31 10:20:00|1099.1|1097.1|1099.4|1097.4|1099.4|1097.4|1099|1097|68
1738319100000|2025-01-31 10:25:00|1099.3|1097.3|1099.4|1097.4|1099.6|1097.6|1099.3|1097.3|112
1738319400000|2025-01-31 10:30:00|1099.3|1097.3|1099.1|1097.1|1099.3|1097.3|1098.9|1096.9|55
1738319700000|2025-01-31 10:35:00|1099|1097|1098.9|1096.9|1099|1097|1098.8|1096.8|55
1738320000000|2025-01-31 10:40:00|1099|1097|1099|1097|1099|1097|1098.9|1096.9|26
1738320300000|2025-01-31 10:45:00|1099.1|1097.1|1099.4|1097.4|1099.5|1097.5|1099.1|1097.1|74
1738320600000|2025-01-31 10:50:00|1099.3|1097.3|1099.1|1097.1|1099.3|1097.3|1098.8|1096.8|90
1738320900000|2025-01-31 10:55:00|1099|1097|1098.4|1096.4|1099.1|1097.1|1098.4|1096.4|184
1738321200000|2025-01-31 11:00:00|1098.3|1096.3|1098.5|1096.5|1098.6|1096.6|1098.2|1096.2|308
1738321500000|2025-01-31 11:05:00|1098.6|1096.6|1099.1|1097.1|1099.2|1097.2|1098.6|1096.6|174
1738321800000|2025-01-31 11:10:00|1099|1097|1098.9|1096.9|1099.1|1097.1|1098.7|1096.7|122
1738322100000|2025-01-31 11:15:00|1098.8|1096.8|1099.2|1097.2|1099.5|1097.5|1098.8|1096.8|125
1738322400000|2025-01-31 11:20:00|1099.1|1097.1|1098.8|1096.8|1099.1|1097.1|1098.7|1096.7|113
1738322700000|2025-01-31 11:25:00|1098.7|1096.7|1098.7|1096.7|1099|1097|1098.7|1096.7|120
1738323000000|2025-01-31 11:30:00|1098.5|1096.5|1098.9|1096.9|1099|1097|1098.4|1096.4|118
1738323300000|2025-01-31 11:35:00|1098.8|1096.8|1099|1097|1099.1|1097.1|1098.8|1096.8|21
1738323600000|2025-01-31 11:40:00|1099.1|1097.1|1099.2|1097.2|1099.2|1097.2|1099|1097|18
1738323900000|2025-01-31 11:45:00|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|1099|1097|35
1738324200000|2025-01-31 11:50:00|1099|1097|1099|1097|1099.1|1097.1|1098.8|1096.8|90
1738324500000|2025-01-31 11:55:00|1099.1|1097.1|1099.2|1097.2|1099.6|1097.6|1099|1097|266
1738324800000|2025-01-31 12:00:00|1099.3|1097.3|1099.7|1097.7|1099.8|1097.8|1099.2|1097.2|330
1738325100000|2025-01-31 12:05:00|1099.8|1097.8|1099.4|1097.4|1099.9|1097.9|1099.3|1097.3|86
1738325400000|2025-01-31 12:10:00|1099.3|1097.3|1099.2|1097.2|1099.4|1097.4|1099.1|1097.1|51
1738325700000|2025-01-31 12:15:00|1099.1|1097.1|1099.3|1097.3|1099.5|1097.5|1099.1|1097.1|60
1738326000000|2025-01-31 12:20:00|1099.2|1097.2|1099.1|1097.1|1099.3|1097.3|1099.1|1097.1|67
1738326300000|2025-01-31 12:25:00|1099|1097|1099|1097|1099.2|1097.2|1098.9|1096.9|72
1738326600000|2025-01-31 12:30:00|1099.1|1097.1|1098.8|1096.8|1099.1|1097.1|1098.8|1096.8|60
1738326900000|2025-01-31 12:35:00|1098.7|1096.7|1098.9|1096.9|1098.9|1096.9|1098.5|1096.5|66
1738327200000|2025-01-31 12:40:00|1098.8|1096.8|1099.2|1097.2|1099.2|1097.2|1098.8|1096.8|57
1738327500000|2025-01-31 12:45:00|1099|1097|1099.3|1097.3|1099.3|1097.3|1099|1097|106
1738327800000|2025-01-31 12:50:00|1099.2|1097.2|1099.5|1097.5|1099.6|1097.6|1099|1097|99
1738328100000|2025-01-31 12:55:00|1099.4|1097.4|1099.2|1097.2|1099.5|1097.5|1099|1097|150
1738328400000|2025-01-31 13:00:00|1099.3|1097.3|1100|1098|1100.1|1098.1|1099.3|1097.3|186
1738328700000|2025-01-31 13:05:00|1099.9|1097.9|1100.3|1098.3|1100.4|1098.4|1099.6|1097.6|523
1738329000000|2025-01-31 13:10:00|1100.1|1098.1|1099.7|1097.7|1100.2|1098.2|1099.7|1097.7|89
1738329300000|2025-01-31 13:15:00|1099.6|1097.6|1099.4|1097.4|1099.6|1097.6|1099.4|1097.4|156
1738329600000|2025-01-31 13:20:00|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1099.3|1097.3|336
1738329900000|2025-01-31 13:25:00|1099.7|1097.7|1099.3|1097.3|1100.4|1098.4|1099.3|1097.3|172
1738330200000|2025-01-31 13:30:00|1100.1|1098.1|1099.7|1097.7|1100.6|1098.6|1099.5|1097.5|229
1738330500000|2025-01-31 13:35:00|1099.5|1097.5|1100.1|1098.1|1100.1|1098.1|1098.9|1096.9|278
1738330800000|2025-01-31 13:40:00|1100|1098|1099.6|1097.6|1100|1098|1099.6|1097.6|157
1738331100000|2025-01-31 13:45:00|1099.7|1097.7|1099.8|1097.8|1100|1098|1099.7|1097.7|117
1738331400000|2025-01-31 13:50:00|1099.7|1097.7|1100|1098|1100.2|1098.2|1099.6|1097.6|319
1738331700000|2025-01-31 13:55:00|1100.1|1098.1|1100|1098|1100.4|1098.4|1099.8|1097.8|228
1738332000000|2025-01-31 14:00:00|1100.1|1098.1|1099.8|1097.8|1100.1|1098.1|1099.6|1097.6|227
1738332300000|2025-01-31 14:05:00|1099.7|1097.7|1099.9|1097.9|1099.9|1097.9|1099.4|1097.4|397
1738332600000|2025-01-31 14:10:00|1099.8|1097.8|1098.9|1096.9|1099.8|1097.8|1098.9|1096.9|289
1738332900000|2025-01-31 14:15:00|1099|1097|1099.1|1097.1|1099.1|1097.1|1098.6|1096.6|186
1738333200000|2025-01-31 14:20:00|1099.2|1097.2|1098.9|1096.9|1099.3|1097.3|1098.8|1096.8|225
1738333500000|2025-01-31 14:25:00|1098.8|1096.8|1099.2|1097.2|1099.4|1097.4|1098.8|1096.8|405
1738333800000|2025-01-31 14:30:00|1098.5|1098|1097.2|1096.7|1098.7|1098.2|1095.8|1095.3|3420
1738334100000|2025-01-31 14:35:00|1097.3|1096.8|1095.2|1094.7|1097.3|1096.8|1095.1|1094.6|1130
1738334400000|2025-01-31 14:40:00|1095.3|1094.8|1095.4|1094.9|1095.9|1095.4|1094.8|1094.3|1086
1738334700000|2025-01-31 14:45:00|1095.5|1095|1096.1|1095.6|1097|1096.5|1095.2|1094.7|1045
1738335000000|2025-01-31 14:50:00|1096|1095.5|1096.7|1096.2|1097.1|1096.6|1095.4|1094.9|1641
1738335300000|2025-01-31 14:55:00|1096.8|1096.3|1096.3|1095.8|1097|1096.5|1096.2|1095.7|605
1738335600000|2025-01-31 15:00:00|1096.2|1095.7|1095.8|1095.3|1096.3|1095.8|1095.4|1094.9|1015
1738335900000|2025-01-31 15:05:00|1095.7|1095.2|1094.4|1093.9|1095.7|1095.2|1094.4|1093.9|641
1738336200000|2025-01-31 15:10:00|1094.5|1094|1095.2|1094.7|1095.6|1095.1|1094.2|1093.7|685
1738336500000|2025-01-31 15:15:00|1095.3|1094.8|1094.7|1094.2|1095.3|1094.8|1094.6|1094.1|432
1738336800000|2025-01-31 15:20:00|1094.6|1094.1|1095.1|1094.6|1095.6|1095.1|1093.6|1093.1|948
1738337100000|2025-01-31 15:25:00|1095.2|1094.7|1095.8|1095.3|1095.9|1095.4|1094.9|1094.4|547
1738337400000|2025-01-31 15:30:00|1095.7|1095.2|1096.4|1095.9|1096.5|1096|1095.4|1094.9|1091
1738337700000|2025-01-31 15:35:00|1096.3|1095.8|1097.1|1096.6|1097.1|1096.6|1096.2|1095.7|1576
1738338000000|2025-01-31 15:40:00|1097|1096.5|1096.6|1096.1|1097.1|1096.6|1096.3|1095.8|1755
1738338300000|2025-01-31 15:45:00|1096.7|1096.2|1096.7|1096.2|1096.8|1096.3|1096.3|1095.8|927
1738338600000|2025-01-31 15:50:00|1096.6|1096.1|1096.7|1096.2|1096.9|1096.4|1096.3|1095.8|704
1738338900000|2025-01-31 15:55:00|1096.6|1096.1|1096.7|1096.2|1097.1|1096.6|1096.4|1095.9|832
1738339200000|2025-01-31 16:00:00|1096.6|1096.1|1097.1|1096.6|1097.1|1096.6|1096.3|1095.8|932
1738339500000|2025-01-31 16:05:00|1097|1096.5|1096.4|1095.9|1097.1|1096.6|1095.9|1095.4|876
1738339800000|2025-01-31 16:10:00|1096.3|1095.8|1096.8|1096.3|1096.9|1096.4|1096.2|1095.7|506
1738340100000|2025-01-31 16:15:00|1096.9|1096.4|1097.4|1096.9|1097.4|1096.9|1096.5|1096|637
1738340400000|2025-01-31 16:20:00|1097.5|1097|1098.3|1097.8|1098.3|1097.8|1097.4|1096.9|513
1738340700000|2025-01-31 16:25:00|1098.4|1097.9|1098.2|1097.7|1098.6|1098.1|1097.9|1097.4|1270
1738341000000|2025-01-31 16:30:00|1098.1|1097.6|1098.7|1098.2|1098.8|1098.3|1098|1097.5|1417
1738341300000|2025-01-31 16:35:00|1098.6|1098.1|1098.5|1098|1098.8|1098.3|1098.1|1097.6|1348
1738341600000|2025-01-31 16:40:00|1098.4|1097.9|1098.5|1098|1098.9|1098.4|1098.3|1097.8|1484
1738341900000|2025-01-31 16:45:00|1098.4|1097.9|1098.7|1098.2|1098.7|1098.2|1098.1|1097.6|1368
1738342200000|2025-01-31 16:50:00|1098.6|1098.1|1099.1|1098.6|1099.1|1098.6|1098.1|1097.6|756
1738342500000|2025-01-31 16:55:00|1099.2|1098.7|1099.1|1098.6|1099.3|1098.8|1098.6|1098.1|880
1738342800000|2025-01-31 17:00:00|1099|1098.5|1099.1|1098.6|1099.5|1099|1099|1098.5|987
1738343100000|2025-01-31 17:05:00|1099|1098.5|1099.9|1099.4|1100|1099.5|1097.2|1096.7|4592
1738343400000|2025-01-31 17:10:00|1100.1|1099.6|1100.1|1099.6|1101.5|1101|1099.6|1099.1|2275
1738343700000|2025-01-31 17:15:00|1100|1099.5|1100.4|1099.9|1100.9|1100.4|1098.7|1098.2|802
1738344000000|2025-01-31 17:20:00|1100.2|1099.7|1099.8|1099.3|1100.7|1100.2|1099.6|1099.1|822
1738344300000|2025-01-31 17:25:00|1099.7|1099.2|1100.9|1100.4|1101|1100.5|1099.6|1099.1|732
1738344600000|2025-01-31 17:30:00|1101|1100.5|1100.5|1100|1101.4|1100.9|1100.3|1099.8|536
1738344900000|2025-01-31 17:35:00|1100.4|1099.9|1100.6|1100.1|1101.1|1100.6|1100|1099.5|375
1738345200000|2025-01-31 17:40:00|1100.4|1099.9|1100.4|1099.9|1100.7|1100.2|1100.2|1099.7|199
1738345500000|2025-01-31 17:45:00|1100.5|1100|1100.1|1099.6|1100.5|1100|1099.5|1099|228
1738345800000|2025-01-31 17:50:00|1100|1099.5|1100.8|1100.3|1101|1100.5|1099.9|1099.4|368
1738346100000|2025-01-31 17:55:00|1100.7|1100.2|1100.2|1099.7|1100.7|1100.2|1100|1099.5|321
1738346400000|2025-01-31 18:00:00|1100.1|1099.6|1100.1|1099.6|1100.3|1099.8|1099.8|1099.3|261
1738346700000|2025-01-31 18:05:00|1100.2|1099.7|1100.1|1099.6|1100.6|1100.1|1100.1|1099.6|325
1738347000000|2025-01-31 18:10:00|1100|1099.5|1099.7|1099.2|1100.3|1099.8|1099.6|1099.1|527
1738347300000|2025-01-31 18:15:00|1099.8|1099.3|1096.2|1095.7|1100.2|1099.7|1095.9|1095.4|3792
1738347600000|2025-01-31 18:20:00|1095.9|1095.4|1094|1093.5|1096.8|1096.3|1093.3|1092.8|5090
1738347900000|2025-01-31 18:25:00|1094.2|1093.7|1091|1090.5|1094.2|1093.7|1090.4|1089.9|2865
1738348200000|2025-01-31 18:30:00|1090.9|1090.4|1088.7|1088.2|1092.1|1091.6|1088.7|1088.2|1815
1738348500000|2025-01-31 18:35:00|1088.6|1088.1|1090.5|1090|1090.6|1090.1|1087.7|1087.2|1184
1738348800000|2025-01-31 18:40:00|1090.4|1089.9|1090.7|1090.2|1091.7|1091.2|1090|1089.5|593
1738349100000|2025-01-31 18:45:00|1090.9|1090.4|1091.9|1091.4|1091.9|1091.4|1090|1089.5|530
1738349400000|2025-01-31 18:50:00|1091.8|1091.3|1090.6|1090.1|1092|1091.5|1089.4|1088.9|952
1738349700000|2025-01-31 18:55:00|1090.5|1090|1089.8|1089.3|1091|1090.5|1089.2|1088.7|518
1738350000000|2025-01-31 19:00:00|1089.7|1089.2|1089.3|1088.8|1090.7|1090.2|1089.1|1088.6|435
1738350300000|2025-01-31 19:05:00|1089.2|1088.7|1087.6|1087.1|1089.2|1088.7|1087.3|1086.8|1224
1738350600000|2025-01-31 19:10:00|1087.5|1087|1089.5|1089|1089.8|1089.3|1087.4|1086.9|881
1738350900000|2025-01-31 19:15:00|1089.4|1088.9|1088|1087.5|1089.8|1089.3|1087.8|1087.3|311
1738351200000|2025-01-31 19:20:00|1088.2|1087.7|1089.1|1088.6|1089.1|1088.6|1087.6|1087.1|284
1738351500000|2025-01-31 19:25:00|1089.3|1088.8|1089|1088.5|1089.3|1088.8|1088.5|1088|306
1738351800000|2025-01-31 19:30:00|1089.1|1088.6|1089.5|1089|1089.5|1089|1088.7|1088.2|466
1738352100000|2025-01-31 19:35:00|1089.4|1088.9|1088.3|1087.8|1089.4|1088.9|1088.1|1087.6|633
1738352400000|2025-01-31 19:40:00|1088.4|1087.9|1086.9|1086.4|1088.6|1088.1|1086.9|1086.4|559
1738352700000|2025-01-31 19:45:00|1087.1|1086.6|1087.3|1086.8|1087.4|1086.9|1086|1085.5|1092
1738353000000|2025-01-31 19:50:00|1087.4|1086.9|1088.7|1088.2|1088.7|1088.2|1087.4|1086.9|822
1738353300000|2025-01-31 19:55:00|1088.8|1088.3|1088.3|1087.8|1089.3|1088.8|1088.2|1087.7|866
1738353600000|2025-01-31 20:00:00|1088.2|1087.7|1085.7|1085.2|1088.2|1087.7|1085.7|1085.2|801
1738353900000|2025-01-31 20:05:00|1085.8|1085.3|1086.2|1085.7|1086.5|1086|1085.7|1085.2|664
1738354200000|2025-01-31 20:10:00|1086.1|1085.6|1085.7|1085.2|1086.5|1086|1085.6|1085.1|531
1738354500000|2025-01-31 20:15:00|1085.6|1085.1|1085.8|1085.3|1086.2|1085.7|1085.4|1084.9|520
1738354800000|2025-01-31 20:20:00|1085.7|1085.2|1086.1|1085.6|1086.1|1085.6|1085.1|1084.6|570
1738355100000|2025-01-31 20:25:00|1086|1085.5|1084.5|1084|1086.1|1085.6|1084.2|1083.7|2158
1738355400000|2025-01-31 20:30:00|1084.6|1084.1|1085.8|1085.3|1086|1085.5|1084.3|1083.8|1760
1738355700000|2025-01-31 20:35:00|1085.7|1085.2|1085.9|1085.4|1086.6|1086.1|1085.7|1085.2|886
1738356000000|2025-01-31 20:40:00|1086|1085.5|1086.5|1086|1087|1086.5|1085.8|1085.3|1395
1738356300000|2025-01-31 20:45:00|1086.6|1086.1|1087.6|1087.1|1088|1087.5|1086.6|1086.1|1121
1738356600000|2025-01-31 20:50:00|1087.8|1087.3|1085.6|1085.1|1088.3|1087.8|1085|1084.5|3516
1738356900000|2025-01-31 20:55:00|1085.5|1085|1085.5|1085|1086.2|1085.7|1085|1084.5|21025
1738357200000|2025-01-31 21:00:00|1086.1|1084.1|1086.2|1084.2|1087.1|1085.1|1085.9|1083.9|1969
1738357500000|2025-01-31 21:05:00|1086.3|1084.3|1085.6|1083.6|1086.6|1084.6|1085.5|1083.5|799
1738357800000|2025-01-31 21:10:00|1085.5|1083.5|1084.6|1082.6|1085.6|1083.6|1084.5|1082.5|789
1738358100000|2025-01-31 21:15:00|1084.5|1082.5|1083.8|1081.8|1084.5|1082.5|1083.7|1081.7|456
1738358400000|2025-01-31 21:20:00|1084.1|1082.1|1085.5|1083.5|1085.7|1083.7|1084.1|1082.1|144
1738358700000|2025-01-31 21:25:00|1085.3|1083.3|1085.7|1083.7|1085.9|1083.9|1085.3|1083.3|19
1738359000000|2025-01-31 21:30:00|1085.6|1083.6|1085.6|1083.6|1085.6|1083.6|1085.3|1083.3|23
1738359300000|2025-01-31 21:35:00|1085.5|1083.5|1085.3|1083.3|1085.6|1083.6|1085.1|1083.1|20
1738359600000|2025-01-31 21:40:00|1085.2|1083.2|1085.2|1083.2|1085.2|1083.2|1085.1|1083.1|4
1738359900000|2025-01-31 21:45:00|1085.4|1083.4|1085.7|1083.7|1085.7|1083.7|1085.3|1083.3|16
1738360200000|2025-01-31 21:50:00|1085.9|1083.9|1085.7|1083.7|1086.1|1084.1|1085.7|1083.7|14
1738360500000|2025-01-31 21:55:00|1085.9|1083.9|1085.8|1083.8|1085.9|1083.9|1085.5|1083.5|28
1738360800000|2025-01-31 22:00:00|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|0
1738537500000|2025-02-02 23:05:00|1066|1064|1047.4|1045.4|1067.1|1065.1|1045.3|1043.3|206
1738537800000|2025-02-02 23:10:00|1046.6|1044.6|1041.4|1039.4|1048.6|1046.6|1039.5|1037.5|478
1738538100000|2025-02-02 23:15:00|1040.5|1038.5|1044|1042|1044.1|1042.1|1038.3|1036.3|282
1738538400000|2025-02-02 23:20:00|1043.7|1041.7|1046.8|1044.8|1047.1|1045.1|1043.7|1041.7|48
1738538700000|2025-02-02 23:25:00|1045.4|1043.4|1048.8|1046.8|1049.1|1047.1|1045.3|1043.3|61
1738539000000|2025-02-02 23:30:00|1048.2|1046.2|1049.4|1047.4|1049.8|1047.8|1048.2|1046.2|17
1738539300000|2025-02-02 23:35:00|1049.9|1047.9|1049.7|1047.7|1051.1|1049.1|1049|1047|62
1738539600000|2025-02-02 23:40:00|1049.9|1047.9|1050|1048|1050.2|1048.2|1049.9|1047.9|35
1738539900000|2025-02-02 23:45:00|1049.9|1047.9|1049.6|1047.6|1054.2|1052.2|1049.2|1047.2|66
1738540200000|2025-02-02 23:50:00|1050.9|1048.9|1057.5|1055.5|1057.5|1055.5|1050.9|1048.9|245
1738540500000|2025-02-02 23:55:00|1056|1054|1056.7|1054.7|1059|1057|1055.3|1053.3|123
1738540800000|2025-02-03 00:00:00|1056.1|1054.1|1058.8|1056.8|1059|1057|1055.3|1053.3|230
1738541100000|2025-02-03 00:05:00|1058.9|1056.9|1059.5|1057.5|1059.5|1057.5|1058.6|1056.6|85
1738541400000|2025-02-03 00:10:00|1059.2|1057.2|1059.8|1057.8|1060|1058|1059.1|1057.1|100
1738541700000|2025-02-03 00:15:00|1059.6|1057.6|1057.9|1055.9|1059.6|1057.6|1057.4|1055.4|194
1738542000000|2025-02-03 00:20:00|1057.6|1055.6|1057.2|1055.2|1057.8|1055.8|1055.5|1053.5|271
1738542300000|2025-02-03 00:25:00|1057.3|1055.3|1056.3|1054.3|1057.9|1055.9|1055.4|1053.4|345
1738542600000|2025-02-03 00:30:00|1055.9|1053.9|1056.5|1054.5|1058|1056|1054.8|1052.8|243
1738542900000|2025-02-03 00:35:00|1056.6|1054.6|1055.4|1053.4|1056.6|1054.6|1055.4|1053.4|146
1738543200000|2025-02-03 00:40:00|1056|1054|1055.4|1053.4|1056.9|1054.9|1055.1|1053.1|21
1738543500000|2025-02-03 00:45:00|1056.9|1054.9|1055.5|1053.5|1056.9|1054.9|1054.2|1052.2|60
1738543800000|2025-02-03 00:50:00|1054.9|1052.9|1054.4|1052.4|1055.5|1053.5|1054.4|1052.4|135
1738544100000|2025-02-03 00:55:00|1054.6|1052.6|1055.1|1053.1|1055.6|1053.6|1054.5|1052.5|116
1738544400000|2025-02-03 01:00:00|1054.9|1052.9|1056.5|1054.5|1056.6|1054.6|1054.4|1052.4|391
1738544700000|2025-02-03 01:05:00|1056.7|1054.7|1057.6|1055.6|1057.9|1055.9|1055.9|1053.9|128
1738545000000|2025-02-03 01:10:00|1057.2|1055.2|1060|1058|1060.1|1058.1|1057.2|1055.2|85
1738545300000|2025-02-03 01:15:00|1059.8|1057.8|1060.3|1058.3|1060.3|1058.3|1057.2|1055.2|359
1738545600000|2025-02-03 01:20:00|1060.4|1058.4|1060.5|1058.5|1061.6|1059.6|1060.2|1058.2|139
1738545900000|2025-02-03 01:25:00|1060.3|1058.3|1061.5|1059.5|1061.7|1059.7|1060.3|1058.3|39
1738546200000|2025-02-03 01:30:00|1061.4|1059.4|1061.5|1059.5|1062.7|1060.7|1060.4|1058.4|212
1738546500000|2025-02-03 01:35:00|1061.6|1059.6|1060.1|1058.1|1061.7|1059.7|1059.7|1057.7|121
1738546800000|2025-02-03 01:40:00|1060.2|1058.2|1058|1056|1060.2|1058.2|1058|1056|167
1738547100000|2025-02-03 01:45:00|1058.1|1056.1|1059.4|1057.4|1060.1|1058.1|1057.8|1055.8|257
1738547400000|2025-02-03 01:50:00|1059.1|1057.1|1059|1057|1060.4|1058.4|1058.9|1056.9|55
1738547700000|2025-02-03 01:55:00|1059.1|1057.1|1060.2|1058.2|1060.2|1058.2|1058.4|1056.4|32
1738548000000|2025-02-03 02:00:00|1060|1058|1058|1056|1060|1058|1057.8|1055.8|40
1738548300000|2025-02-03 02:05:00|1058.1|1056.1|1056.8|1054.8|1058.1|1056.1|1056.7|1054.7|87
1738548600000|2025-02-03 02:10:00|1056.7|1054.7|1057.1|1055.1|1057.1|1055.1|1055.7|1053.7|86
1738548900000|2025-02-03 02:15:00|1057|1055|1058.9|1056.9|1059|1057|1057|1055|45
1738549200000|2025-02-03 02:20:00|1058.6|1056.6|1060.8|1058.8|1060.9|1058.9|1058.5|1056.5|167
1738549500000|2025-02-03 02:25:00|1060.6|1058.6|1061.4|1059.4|1061.7|1059.7|1060.6|1058.6|59
1738549800000|2025-02-03 02:30:00|1061.2|1059.2|1060.1|1058.1|1061.3|1059.3|1060|1058|34
1738550100000|2025-02-03 02:35:00|1060.4|1058.4|1060.4|1058.4|1060.9|1058.9|1059.9|1057.9|111
1738550400000|2025-02-03 02:40:00|1060.3|1058.3|1060.2|1058.2|1060.6|1058.6|1059.5|1057.5|68
1738550700000|2025-02-03 02:45:00|1060.1|1058.1|1059.2|1057.2|1060.4|1058.4|1059.2|1057.2|42
1738551000000|2025-02-03 02:50:00|1059|1057|1058.2|1056.2|1059|1057|1058.2|1056.2|62
1738551300000|2025-02-03 02:55:00|1058.3|1056.3|1059.5|1057.5|1060|1058|1058.3|1056.3|106
1738551600000|2025-02-03 03:00:00|1059.6|1057.6|1058.6|1056.6|1059.6|1057.6|1058.6|1056.6|105
1738551900000|2025-02-03 03:05:00|1058.7|1056.7|1061|1059|1061.5|1059.5|1058.6|1056.6|50
1738552200000|2025-02-03 03:10:00|1061.5|1059.5|1061.2|1059.2|1061.5|1059.5|1060.9|1058.9|72
1738552500000|2025-02-03 03:15:00|1061.1|1059.1|1062.4|1060.4|1062.5|1060.5|1061.1|1059.1|50
1738552800000|2025-02-03 03:20:00|1062.5|1060.5|1064.2|1062.2|1064.5|1062.5|1062.4|1060.4|136
1738553100000|2025-02-03 03:25:00|1064.4|1062.4|1065.5|1063.5|1065.5|1063.5|1064.3|1062.3|168
1738553400000|2025-02-03 03:30:00|1065.6|1063.6|1066.1|1064.1|1066.1|1064.1|1065|1063|241
1738553700000|2025-02-03 03:35:00|1066|1064|1065.1|1063.1|1066|1064|1064.6|1062.6|111
1738554000000|2025-02-03 03:40:00|1065|1063|1064.9|1062.9|1065.1|1063.1|1064.3|1062.3|39
1738554300000|2025-02-03 03:45:00|1065|1063|1063.8|1061.8|1065|1063|1063.7|1061.7|132
1738554600000|2025-02-03 03:50:00|1063.6|1061.6|1064.1|1062.1|1064.4|1062.4|1063.5|1061.5|169
1738554900000|2025-02-03 03:55:00|1063.9|1061.9|1064.4|1062.4|1064.7|1062.7|1063.9|1061.9|102
1738555200000|2025-02-03 04:00:00|1064.5|1062.5|1065|1063|1066.4|1064.4|1064.1|1062.1|417
1738555500000|2025-02-03 04:05:00|1064.9|1062.9|1063.9|1061.9|1064.9|1062.9|1063.4|1061.4|92
1738555800000|2025-02-03 04:10:00|1064|1062|1064|1062|1064.1|1062.1|1063.7|1061.7|28
1738556100000|2025-02-03 04:15:00|1064.1|1062.1|1063.6|1061.6|1064.1|1062.1|1063.6|1061.6|47
1738556400000|2025-02-03 04:20:00|1063.4|1061.4|1063.8|1061.8|1063.8|1061.8|1062.8|1060.8|66
1738556700000|2025-02-03 04:25:00|1063.7|1061.7|1063.4|1061.4|1063.8|1061.8|1063.4|1061.4|87
1738557000000|2025-02-03 04:30:00|1063.3|1061.3|1062.2|1060.2|1063.3|1061.3|1062.2|1060.2|61
1738557300000|2025-02-03 04:35:00|1062|1060|1061.7|1059.7|1062.2|1060.2|1061.7|1059.7|74
1738557600000|2025-02-03 04:40:00|1061.8|1059.8|1062.5|1060.5|1062.6|1060.6|1061.8|1059.8|23
1738557900000|2025-02-03 04:45:00|1062.8|1060.8|1063.1|1061.1|1063.1|1061.1|1062.4|1060.4|55
1738558200000|2025-02-03 04:50:00|1063.2|1061.2|1063.9|1061.9|1063.9|1061.9|1063|1061|37
1738558500000|2025-02-03 04:55:00|1063.8|1061.8|1063.1|1061.1|1064.1|1062.1|1063.1|1061.1|36
1738558800000|2025-02-03 05:00:00|1063.2|1061.2|1061.5|1059.5|1063.2|1061.2|1061.4|1059.4|61
1738559100000|2025-02-03 05:05:00|1061.7|1059.7|1061.9|1059.9|1062.5|1060.5|1061.7|1059.7|30
1738559400000|2025-02-03 05:10:00|1062|1060|1062.9|1060.9|1063.1|1061.1|1062|1060|48
1738559700000|2025-02-03 05:15:00|1062.7|1060.7|1063.5|1061.5|1063.6|1061.6|1062.5|1060.5|39
1738560000000|2025-02-03 05:20:00|1063.6|1061.6|1062.9|1060.9|1063.6|1061.6|1062.3|1060.3|40
1738560300000|2025-02-03 05:25:00|1063|1061|1063.1|1061.1|1063.2|1061.2|1062.6|1060.6|72
1738560600000|2025-02-03 05:30:00|1062.9|1060.9|1063.4|1061.4|1063.7|1061.7|1062.9|1060.9|52
1738560900000|2025-02-03 05:35:00|1063.5|1061.5|1062.7|1060.7|1063.7|1061.7|1062.5|1060.5|49
1738561200000|2025-02-03 05:40:00|1062.8|1060.8|1062.4|1060.4|1062.9|1060.9|1062.1|1060.1|122
1738561500000|2025-02-03 05:45:00|1062.3|1060.3|1062.7|1060.7|1062.9|1060.9|1062.2|1060.2|69
1738561800000|2025-02-03 05:50:00|1062.8|1060.8|1064.1|1062.1|1064.1|1062.1|1062.8|1060.8|86
1738562100000|2025-02-03 05:55:00|1064|1062|1063.7|1061.7|1064.4|1062.4|1063.7|1061.7|151
1738562400000|2025-02-03 06:00:00|1063.6|1061.6|1063.9|1061.9|1064.4|1062.4|1063.6|1061.6|135
1738562700000|2025-02-03 06:05:00|1063.8|1061.8|1064|1062|1064.2|1062.2|1063.7|1061.7|49
1738563000000|2025-02-03 06:10:00|1064.2|1062.2|1064.2|1062.2|1064.3|1062.3|1063.6|1061.6|51
1738563300000|2025-02-03 06:15:00|1064.3|1062.3|1063.8|1061.8|1064.4|1062.4|1063.7|1061.7|47
1738563600000|2025-02-03 06:20:00|1063.9|1061.9|1064.1|1062.1|1064.3|1062.3|1063.9|1061.9|90
1738563900000|2025-02-03 06:25:00|1064|1062|1063.7|1061.7|1064.2|1062.2|1063.5|1061.5|288
1738564200000|2025-02-03 06:30:00|1064|1062|1065|1063|1065.3|1063.3|1064|1062|69
1738564500000|2025-02-03 06:35:00|1064.9|1062.9|1064.7|1062.7|1065.2|1063.2|1064.7|1062.7|114
1738564800000|2025-02-03 06:40:00|1064.8|1062.8|1065|1063|1065.3|1063.3|1064.7|1062.7|117
1738565100000|2025-02-03 06:45:00|1065.1|1063.1|1065.6|1063.6|1066.2|1064.2|1064.9|1062.9|69
1738565400000|2025-02-03 06:50:00|1065.7|1063.7|1064.9|1062.9|1065.9|1063.9|1064.7|1062.7|230
1738565700000|2025-02-03 06:55:00|1065|1063|1065.2|1063.2|1065.4|1063.4|1064.9|1062.9|94
1738566000000|2025-02-03 07:00:00|1065.6|1063.6|1066.7|1064.7|1067.1|1065.1|1065.5|1063.5|263
1738566300000|2025-02-03 07:05:00|1066.8|1064.8|1067.1|1065.1|1067.2|1065.2|1066.7|1064.7|130
1738566600000|2025-02-03 07:10:00|1067.2|1065.2|1066.8|1064.8|1067.2|1065.2|1066.6|1064.6|88
1738566900000|2025-02-03 07:15:00|1066.9|1064.9|1066.6|1064.6|1067|1065|1066.3|1064.3|100
1738567200000|2025-02-03 07:20:00|1066.5|1064.5|1066.7|1064.7|1066.8|1064.8|1066.4|1064.4|111
1738567500000|2025-02-03 07:25:00|1066.8|1064.8|1066.6|1064.6|1066.8|1064.8|1066.3|1064.3|90
1738567800000|2025-02-03 07:30:00|1066.7|1064.7|1067.4|1065.4|1067.4|1065.4|1066.4|1064.4|107
1738568100000|2025-02-03 07:35:00|1067.2|1065.2|1068|1066|1068.1|1066.1|1066.7|1064.7|137
1738568400000|2025-02-03 07:40:00|1068.1|1066.1|1067.9|1065.9|1068.1|1066.1|1067.6|1065.6|121
1738568700000|2025-02-03 07:45:00|1068|1066|1069|1067|1069.2|1067.2|1067.8|1065.8|516
1738569000000|2025-02-03 07:50:00|1068.9|1066.9|1068.3|1066.3|1069.2|1067.2|1068.2|1066.2|252
1738569300000|2025-02-03 07:55:00|1068.1|1066.1|1067.3|1065.3|1068.1|1066.1|1067.2|1065.2|239
1738569600000|2025-02-03 08:00:00|1067.1|1065.1|1067.6|1065.6|1068|1066|1066.8|1064.8|439
1738569900000|2025-02-03 08:05:00|1067.5|1065.5|1068.8|1066.8|1068.8|1066.8|1067.3|1065.3|372
1738570200000|2025-02-03 08:10:00|1068.7|1066.7|1069.1|1067.1|1069.3|1067.3|1068.4|1066.4|372
1738570500000|2025-02-03 08:15:00|1069|1067|1070.7|1068.7|1070.7|1068.7|1068.7|1066.7|358
1738570800000|2025-02-03 08:20:00|1070.8|1068.8|1070|1068|1070.9|1068.9|1069.7|1067.7|724
1738571100000|2025-02-03 08:25:00|1069.9|1067.9|1070.4|1068.4|1070.5|1068.5|1069.6|1067.6|239
1738571400000|2025-02-03 08:30:00|1070.3|1068.3|1071.1|1069.1|1071.3|1069.3|1070.1|1068.1|236
1738571700000|2025-02-03 08:35:00|1071.2|1069.2|1070.8|1068.8|1071.5|1069.5|1070.8|1068.8|130
1738572000000|2025-02-03 08:40:00|1070.7|1068.7|1070.5|1068.5|1070.7|1068.7|1069.9|1067.9|394
1738572300000|2025-02-03 08:45:00|1070.4|1068.4|1070.7|1068.7|1070.8|1068.8|1070.2|1068.2|211
1738572600000|2025-02-03 08:50:00|1070.6|1068.6|1070.6|1068.6|1070.9|1068.9|1070.4|1068.4|331
1738572900000|2025-02-03 08:55:00|1070.7|1068.7|1070.9|1068.9|1071.4|1069.4|1070.6|1068.6|155
1738573200000|2025-02-03 09:00:00|1070.8|1068.8|1070.4|1068.4|1071|1069|1070.3|1068.3|205
1738573500000|2025-02-03 09:05:00|1070.3|1068.3|1069.8|1067.8|1070.4|1068.4|1069.6|1067.6|311
1738573800000|2025-02-03 09:10:00|1069.7|1067.7|1069.9|1067.9|1069.9|1067.9|1069.2|1067.2|105
1738574100000|2025-02-03 09:15:00|1069.8|1067.8|1069|1067|1070.1|1068.1|1068.9|1066.9|332
1738574400000|2025-02-03 09:20:00|1068.9|1066.9|1069.6|1067.6|1069.6|1067.6|1068.6|1066.6|368
1738574700000|2025-02-03 09:25:00|1070|1068|1069.8|1067.8|1070.2|1068.2|1069.6|1067.6|177
1738575000000|2025-02-03 09:30:00|1069.9|1067.9|1071.3|1069.3|1071.3|1069.3|1069.9|1067.9|133
1738575300000|2025-02-03 09:35:00|1071.2|1069.2|1071.2|1069.2|1071.9|1069.9|1070.9|1068.9|113
1738575600000|2025-02-03 09:40:00|1071.3|1069.3|1070.9|1068.9|1071.4|1069.4|1070.6|1068.6|75
1738575900000|2025-02-03 09:45:00|1070.7|1068.7|1070.5|1068.5|1070.9|1068.9|1070|1068|328
1738576200000|2025-02-03 09:50:00|1070.3|1068.3|1069.9|1067.9|1070.6|1068.6|1069.9|1067.9|84
1738576500000|2025-02-03 09:55:00|1069.8|1067.8|1069.9|1067.9|1070.1|1068.1|1069.6|1067.6|214
1738576800000|2025-02-03 10:00:00|1070|1068|1069.8|1067.8|1070.4|1068.4|1069.8|1067.8|163
1738577100000|2025-02-03 10:05:00|1069.9|1067.9|1071.1|1069.1|1071.3|1069.3|1069.9|1067.9|169
1738577400000|2025-02-03 10:10:00|1071.2|1069.2|1070.9|1068.9|1071.4|1069.4|1070.4|1068.4|114
1738577700000|2025-02-03 10:15:00|1070.8|1068.8|1070.4|1068.4|1070.9|1068.9|1070.3|1068.3|155
1738578000000|2025-02-03 10:20:00|1070.6|1068.6|1070.3|1068.3|1070.8|1068.8|1070.1|1068.1|122
1738578300000|2025-02-03 10:25:00|1070.4|1068.4|1070.4|1068.4|1070.5|1068.5|1070.1|1068.1|115
1738578600000|2025-02-03 10:30:00|1070.5|1068.5|1071.5|1069.5|1071.5|1069.5|1070.5|1068.5|111
1738578900000|2025-02-03 10:35:00|1071.4|1069.4|1072.1|1070.1|1072.2|1070.2|1071.3|1069.3|154
1738579200000|2025-02-03 10:40:00|1072.2|1070.2|1072.1|1070.1|1072.6|1070.6|1071.8|1069.8|220
1738579500000|2025-02-03 10:45:00|1072.2|1070.2|1072.2|1070.2|1072.4|1070.4|1071.9|1069.9|105
1738579800000|2025-02-03 10:50:00|1072.3|1070.3|1072.3|1070.3|1072.4|1070.4|1071.8|1069.8|1013
1738580100000|2025-02-03 10:55:00|1072.2|1070.2|1072.2|1070.2|1072.4|1070.4|1071.8|1069.8|324
1738580400000|2025-02-03 11:00:00|1072.1|1070.1|1072.8|1070.8|1073.1|1071.1|1072.1|1070.1|1111
1738580700000|2025-02-03 11:05:00|1072.7|1070.7|1073.2|1071.2|1073.3|1071.3|1072.6|1070.6|436
1738581000000|2025-02-03 11:10:00|1073.1|1071.1|1073.2|1071.2|1073.4|1071.4|1072.9|1070.9|272
1738581300000|2025-02-03 11:15:00|1073.1|1071.1|1072.7|1070.7|1073.1|1071.1|1072.5|1070.5|180
1738581600000|2025-02-03 11:20:00|1072.6|1070.6|1072.6|1070.6|1072.6|1070.6|1072.3|1070.3|145
1738581900000|2025-02-03 11:25:00|1072.4|1070.4|1072|1070|1072.5|1070.5|1071.7|1069.7|370
1738582200000|2025-02-03 11:30:00|1071.9|1069.9|1071.5|1069.5|1072|1070|1071.1|1069.1|222
1738582500000|2025-02-03 11:35:00|1071.6|1069.6|1071.3|1069.3|1071.7|1069.7|1071.2|1069.2|106
1738582800000|2025-02-03 11:40:00|1071.1|1069.1|1071.6|1069.6|1071.8|1069.8|1071|1069|92
1738583100000|2025-02-03 11:45:00|1071.7|1069.7|1071.7|1069.7|1072.1|1070.1|1071.4|1069.4|123
1738583400000|2025-02-03 11:50:00|1071.6|1069.6|1071.5|1069.5|1071.7|1069.7|1071.1|1069.1|111
1738583700000|2025-02-03 11:55:00|1071.6|1069.6|1072|1070|1072.3|1070.3|1071.6|1069.6|110
1738584000000|2025-02-03 12:00:00|1072.1|1070.1|1071.8|1069.8|1072.4|1070.4|1071.6|1069.6|202
1738584300000|2025-02-03 12:05:00|1071.9|1069.9|1071.6|1069.6|1072|1070|1071.5|1069.5|118
1738584600000|2025-02-03 12:10:00|1071.7|1069.7|1072.3|1070.3|1072.3|1070.3|1071.5|1069.5|120
1738584900000|2025-02-03 12:15:00|1072.4|1070.4|1072.3|1070.3|1072.5|1070.5|1072|1070|116
1738585200000|2025-02-03 12:20:00|1072.4|1070.4|1073.3|1071.3|1073.3|1071.3|1072.3|1070.3|98
1738585500000|2025-02-03 12:25:00|1073.4|1071.4|1073.1|1071.1|1073.9|1071.9|1073.1|1071.1|461
1738585800000|2025-02-03 12:30:00|1073.2|1071.2|1072.3|1070.3|1073.2|1071.2|1072.2|1070.2|172
1738586100000|2025-02-03 12:35:00|1072.4|1070.4|1072.2|1070.2|1072.5|1070.5|1072|1070|148
1738586400000|2025-02-03 12:40:00|1072.1|1070.1|1071.6|1069.6|1072.2|1070.2|1071.5|1069.5|179
1738586700000|2025-02-03 12:45:00|1071.5|1069.5|1071.3|1069.3|1071.7|1069.7|1071.2|1069.2|134
1738587000000|2025-02-03 12:50:00|1071.2|1069.2|1070.8|1068.8|1071.4|1069.4|1070.8|1068.8|163
1738587300000|2025-02-03 12:55:00|1070.7|1068.7|1071|1069|1071.1|1069.1|1070.4|1068.4|142
1738587600000|2025-02-03 13:00:00|1071.1|1069.1|1072.4|1070.4|1072.6|1070.6|1070.8|1068.8|526
1738587900000|2025-02-03 13:05:00|1072.3|1070.3|1072.7|1070.7|1074.1|1072.1|1072.3|1070.3|1835
1738588200000|2025-02-03 13:10:00|1072.6|1070.6|1073.2|1071.2|1073.4|1071.4|1072.2|1070.2|169
1738588500000|2025-02-03 13:15:00|1073.1|1071.1|1072.9|1070.9|1073.2|1071.2|1072.6|1070.6|209
1738588800000|2025-02-03 13:20:00|1072.8|1070.8|1072.9|1070.9|1073|1071|1072.2|1070.2|351
1738589100000|2025-02-03 13:25:00|1072.8|1070.8|1072.7|1070.7|1072.9|1070.9|1072.3|1070.3|248
1738589400000|2025-02-03 13:30:00|1072.6|1070.6|1071.6|1069.6|1073|1071|1071.6|1069.6|371
1738589700000|2025-02-03 13:35:00|1071.5|1069.5|1070.7|1068.7|1071.5|1069.5|1070.7|1068.7|196
1738590000000|2025-02-03 13:40:00|1070.8|1068.8|1070.8|1068.8|1070.9|1068.9|1070.5|1068.5|169
1738590300000|2025-02-03 13:45:00|1070.9|1068.9|1071.1|1069.1|1071.2|1069.2|1070.6|1068.6|271
1738590600000|2025-02-03 13:50:00|1071.2|1069.2|1071.9|1069.9|1071.9|1069.9|1070.9|1068.9|254
1738590900000|2025-02-03 13:55:00|1071.8|1069.8|1071.6|1069.6|1072|1070|1071.4|1069.4|243
1738591200000|2025-02-03 14:00:00|1071.5|1069.5|1070.8|1068.8|1071.8|1069.8|1070.7|1068.7|545
1738591500000|2025-02-03 14:05:00|1071|1069|1071.3|1069.3|1071.5|1069.5|1070.9|1068.9|445
1738591800000|2025-02-03 14:10:00|1071.2|1069.2|1072.2|1070.2|1072.3|1070.3|1070.9|1068.9|309
1738592100000|2025-02-03 14:15:00|1072.3|1070.3|1072.1|1070.1|1072.6|1070.6|1072|1070|255
1738592400000|2025-02-03 14:20:00|1072|1070|1071.2|1069.2|1072.1|1070.1|1070.9|1068.9|469
1738592700000|2025-02-03 14:25:00|1071.1|1069.1|1070.6|1068.6|1071.1|1069.1|1070.6|1068.6|809
1738593000000|2025-02-03 14:30:00|1069.9|1069.4|1073.3|1072.8|1073.4|1072.9|1068.6|1068.1|4903
1738593300000|2025-02-03 14:35:00|1073.4|1072.9|1074.9|1074.4|1075|1074.5|1073.4|1072.9|2505
1738593600000|2025-02-03 14:40:00|1075|1074.5|1076|1075.5|1076.4|1075.9|1074|1073.5|1494
1738593900000|2025-02-03 14:45:00|1076.1|1075.6|1074.6|1074.1|1076.1|1075.6|1073.6|1073.1|1971
1738594200000|2025-02-03 14:50:00|1074.7|1074.2|1074.1|1073.6|1075.2|1074.7|1073.5|1073|1314
1738594500000|2025-02-03 14:55:00|1074.2|1073.7|1075.1|1074.6|1075.7|1075.2|1073.6|1073.1|1284
1738594800000|2025-02-03 15:00:00|1074.6|1074.1|1073.8|1073.3|1075.1|1074.6|1073.6|1073.1|1294
1738595100000|2025-02-03 15:05:00|1073.7|1073.2|1075.5|1075|1075.9|1075.4|1073.6|1073.1|2512
1738595400000|2025-02-03 15:10:00|1075.4|1074.9|1073.9|1073.4|1075.6|1075.1|1073.4|1072.9|739
1738595700000|2025-02-03 15:15:00|1074|1073.5|1073.2|1072.7|1074.2|1073.7|1073|1072.5|1558
1738596000000|2025-02-03 15:20:00|1073.3|1072.8|1081.8|1081.3|1082.3|1081.8|1073.3|1072.8|7139
1738596300000|2025-02-03 15:25:00|1082|1081.5|1083.5|1083|1083.9|1083.4|1080.3|1079.8|6682
1738596600000|2025-02-03 15:30:00|1083.4|1082.9|1083.1|1082.6|1084.1|1083.6|1081.8|1081.3|1974
1738596900000|2025-02-03 15:35:00|1083.2|1082.7|1082.9|1082.4|1084.6|1084.1|1082.3|1081.8|1530
1738597200000|2025-02-03 15:40:00|1082.8|1082.3|1085|1084.5|1086.4|1085.9|1082|1081.5|2260
1738597500000|2025-02-03 15:45:00|1084.9|1084.4|1084.4|1083.9|1085.3|1084.8|1083.7|1083.2|1160
1738597800000|2025-02-03 15:50:00|1084.6|1084.1|1085.2|1084.7|1085.7|1085.2|1084.3|1083.8|1672
1738598100000|2025-02-03 15:55:00|1085.1|1084.6|1085.5|1085|1085.9|1085.4|1084.7|1084.2|1236
1738598400000|2025-02-03 16:00:00|1085.1|1084.6|1084.9|1084.4|1086.4|1085.9|1082.8|1082.3|3901
1738598700000|2025-02-03 16:05:00|1085.1|1084.6|1084.6|1084.1|1085.8|1085.3|1083|1082.5|2046
1738599000000|2025-02-03 16:10:00|1084.8|1084.3|1085.8|1085.3|1086|1085.5|1084.8|1084.3|693
1738599300000|2025-02-03 16:15:00|1085.9|1085.4|1086.3|1085.8|1086.4|1085.9|1085.4|1084.9|681
1738599600000|2025-02-03 16:20:00|1086.4|1085.9|1086.4|1085.9|1086.7|1086.2|1085.7|1085.2|813
1738599900000|2025-02-03 16:25:00|1086.3|1085.8|1085.5|1085|1086.7|1086.2|1084.9|1084.4|1026
1738600200000|2025-02-03 16:30:00|1085.4|1084.9|1086|1085.5|1086|1085.5|1084.6|1084.1|1097
1738600500000|2025-02-03 16:35:00|1085.9|1085.4|1085.9|1085.4|1086.7|1086.2|1085.4|1084.9|940
1738600800000|2025-02-03 16:40:00|1085.8|1085.3|1085.4|1084.9|1086|1085.5|1084.5|1084|861
1738601100000|2025-02-03 16:45:00|1085.3|1084.8|1084|1083.5|1085.5|1085|1083.6|1083.1|1344
1738601400000|2025-02-03 16:50:00|1083.9|1083.4|1085|1084.5|1085.6|1085.1|1083.8|1083.3|308
1738601700000|2025-02-03 16:55:00|1084.9|1084.4|1083|1082.5|1084.9|1084.4|1082.6|1082.1|1752
1738602000000|2025-02-03 17:00:00|1082.9|1082.4|1083.3|1082.8|1083.6|1083.1|1082.6|1082.1|859
1738602300000|2025-02-03 17:05:00|1083.4|1082.9|1083.4|1082.9|1083.6|1083.1|1082.4|1081.9|221
1738602600000|2025-02-03 17:10:00|1083.5|1083|1083|1082.5|1083.6|1083.1|1082.7|1082.2|275
1738602900000|2025-02-03 17:15:00|1082.9|1082.4|1082.7|1082.2|1082.9|1082.4|1082.3|1081.8|176
1738603200000|2025-02-03 17:20:00|1083|1082.5|1084.6|1084.1|1084.6|1084.1|1082.8|1082.3|274
1738603500000|2025-02-03 17:25:00|1084.4|1083.9|1083.4|1082.9|1084.8|1084.3|1083.4|1082.9|399
1738603800000|2025-02-03 17:30:00|1083.3|1082.8|1082.3|1081.8|1083.5|1083|1082.3|1081.8|269
1738604100000|2025-02-03 17:35:00|1082.2|1081.7|1082.1|1081.6|1082.7|1082.2|1082|1081.5|180
1738604400000|2025-02-03 17:40:00|1082.3|1081.8|1082.1|1081.6|1082.4|1081.9|1081.8|1081.3|273
1738604700000|2025-02-03 17:45:00|1082.2|1081.7|1082.2|1081.7|1082.4|1081.9|1081.8|1081.3|465
1738605000000|2025-02-03 17:50:00|1082.1|1081.6|1083.2|1082.7|1083.3|1082.8|1082.1|1081.6|239
1738605300000|2025-02-03 17:55:00|1083.1|1082.6|1081.5|1081|1083.6|1083.1|1079.3|1078.8|8941
1738605600000|2025-02-03 18:00:00|1081.3|1080.8|1082.1|1081.6|1082.3|1081.8|1080|1079.5|1554
1738605900000|2025-02-03 18:05:00|1082|1081.5|1081.2|1080.7|1082.3|1081.8|1080.7|1080.2|584
1738606200000|2025-02-03 18:10:00|1081.1|1080.6|1082|1081.5|1082.9|1082.4|1080.7|1080.2|278
1738606500000|2025-02-03 18:15:00|1082.1|1081.6|1082.1|1081.6|1082.7|1082.2|1081.8|1081.3|242
1738606800000|2025-02-03 18:20:00|1082|1081.5|1081.7|1081.2|1082.4|1081.9|1081.3|1080.8|202
1738607100000|2025-02-03 18:25:00|1081.6|1081.1|1081|1080.5|1081.9|1081.4|1081|1080.5|333
1738607400000|2025-02-03 18:30:00|1081.2|1080.7|1081.9|1081.4|1082.1|1081.6|1080.8|1080.3|310
1738607700000|2025-02-03 18:35:00|1081.8|1081.3|1081.4|1080.9|1082|1081.5|1081|1080.5|359
1738608000000|2025-02-03 18:40:00|1081.3|1080.8|1081.2|1080.7|1081.4|1080.9|1080.6|1080.1|292
1738608300000|2025-02-03 18:45:00|1081.3|1080.8|1081.4|1080.9|1081.9|1081.4|1081.1|1080.6|172
1738608600000|2025-02-03 18:50:00|1081.5|1081|1081.8|1081.3|1081.9|1081.4|1081.5|1081|155
1738608900000|2025-02-03 18:55:00|1081.9|1081.4|1081.5|1081|1082|1081.5|1081.3|1080.8|149
1738609200000|2025-02-03 19:00:00|1081.4|1080.9|1081.9|1081.4|1081.9|1081.4|1081.3|1080.8|166
1738609500000|2025-02-03 19:05:00|1081.8|1081.3|1082|1081.5|1082.3|1081.8|1081.7|1081.2|91
1738609800000|2025-02-03 19:10:00|1082.1|1081.6|1083.3|1082.8|1083.3|1082.8|1082.1|1081.6|134
1738610100000|2025-02-03 19:15:00|1083.2|1082.7|1083.3|1082.8|1083.6|1083.1|1083|1082.5|154
1738610400000|2025-02-03 19:20:00|1083.2|1082.7|1083.4|1082.9|1083.5|1083|1082.9|1082.4|235
1738610700000|2025-02-03 19:25:00|1083.3|1082.8|1083.1|1082.6|1083.8|1083.3|1083.1|1082.6|390
1738611000000|2025-02-03 19:30:00|1083|1082.5|1082.9|1082.4|1083.5|1083|1082.8|1082.3|328
1738611300000|2025-02-03 19:35:00|1082.8|1082.3|1082.7|1082.2|1082.9|1082.4|1082.1|1081.6|370
1738611600000|2025-02-03 19:40:00|1082.6|1082.1|1082.9|1082.4|1083.1|1082.6|1082.5|1082|189
1738611900000|2025-02-03 19:45:00|1082.8|1082.3|1082.5|1082|1083.1|1082.6|1082.5|1082|280
1738612200000|2025-02-03 19:50:00|1082.6|1082.1|1082.9|1082.4|1083.1|1082.6|1082.6|1082.1|204
1738612500000|2025-02-03 19:55:00|1083|1082.5|1082.2|1081.7|1083.1|1082.6|1081.9|1081.4|298
1738612800000|2025-02-03 20:00:00|1082.3|1081.8|1082.8|1082.3|1082.9|1082.4|1082|1081.5|244
1738613100000|2025-02-03 20:05:00|1082.7|1082.2|1082.1|1081.6|1082.9|1082.4|1082|1081.5|246
1738613400000|2025-02-03 20:10:00|1082|1081.5|1082.1|1081.6|1082.4|1081.9|1081.9|1081.4|200
1738613700000|2025-02-03 20:15:00|1082.2|1081.7|1082.5|1082|1082.6|1082.1|1082|1081.5|237
1738614000000|2025-02-03 20:20:00|1082.6|1082.1|1082.6|1082.1|1082.8|1082.3|1082.2|1081.7|293
1738614300000|2025-02-03 20:25:00|1082.5|1082|1081.6|1081.1|1082.5|1082|1081.6|1081.1|384
1738614600000|2025-02-03 20:30:00|1081.8|1081.3|1081.6|1081.1|1082|1081.5|1081.5|1081|483
1738614900000|2025-02-03 20:35:00|1081.5|1081|1081.4|1080.9|1081.9|1081.4|1081.3|1080.8|442
1738615200000|2025-02-03 20:40:00|1081.5|1081|1081.2|1080.7|1081.6|1081.1|1080.9|1080.4|750
1738615500000|2025-02-03 20:45:00|1081.3|1080.8|1081.2|1080.7|1081.3|1080.8|1080.7|1080.2|902
1738615800000|2025-02-03 20:50:00|1081.3|1080.8|1080.9|1080.4|1081.5|1081|1080.9|1080.4|1483
1738616100000|2025-02-03 20:55:00|1081|1080.5|1080.4|1079.9|1081.3|1080.8|1080.4|1079.9|12215
1738616400000|2025-02-03 21:00:00|1081.4|1079.4|1081.4|1079.4|1081.4|1079.4|1080.8|1078.8|1932
1738616700000|2025-02-03 21:05:00|1081.7|1079.7|1081.4|1079.4|1081.7|1079.7|1081.3|1079.3|85
1738617000000|2025-02-03 21:10:00|1081.3|1079.3|1081.2|1079.2|1081.5|1079.5|1081.2|1079.2|91
1738617300000|2025-02-03 21:15:00|1081.3|1079.3|1083.7|1081.7|1084|1082|1081.3|1079.3|257
1738617600000|2025-02-03 21:20:00|1083.6|1081.6|1083.7|1081.7|1084.3|1082.3|1083|1081|225
1738617900000|2025-02-03 21:25:00|1083.8|1081.8|1084.4|1082.4|1084.4|1082.4|1083.6|1081.6|24
1738618200000|2025-02-03 21:30:00|1084.1|1082.1|1084.4|1082.4|1084.7|1082.7|1084|1082|64
1738618500000|2025-02-03 21:35:00|1084.3|1082.3|1086.1|1084.1|1086.4|1084.4|1084.2|1082.2|741
1738618800000|2025-02-03 21:40:00|1086.2|1084.2|1087|1085|1087.3|1085.3|1085.7|1083.7|64
1738619100000|2025-02-03 21:45:00|1086.9|1084.9|1087|1085|1087.6|1085.6|1086.7|1084.7|74
1738619400000|2025-02-03 21:50:00|1086.3|1084.3|1085.9|1083.9|1086.3|1084.3|1085.9|1083.9|5
1738619700000|2025-02-03 21:55:00|1086.1|1084.1|1087.3|1085.3|1087.4|1085.4|1085.5|1083.5|48
1738620900000|2025-02-03 22:15:00|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1
1738623600000|2025-02-03 23:00:00|1088.6|1086.6|1088|1086|1089.6|1087.6|1087.9|1085.9|0
1738623900000|2025-02-03 23:05:00|1088.1|1086.1|1087.9|1085.9|1088.3|1086.3|1087.8|1085.8|0
1738624200000|2025-02-03 23:10:00|1087.8|1085.8|1087.7|1085.7|1088.1|1086.1|1087.7|1085.7|0
1738624500000|2025-02-03 23:15:00|1087.8|1085.8|1087.7|1085.7|1087.9|1085.9|1087.7|1085.7|0
1738624800000|2025-02-03 23:20:00|1087.8|1085.8|1087.6|1085.6|1087.9|1085.9|1087.5|1085.5|0
1738625100000|2025-02-03 23:25:00|1087.7|1085.7|1087.5|1085.5|1087.7|1085.7|1087.5|1085.5|0
1738625400000|2025-02-03 23:30:00|1087.6|1085.6|1087.6|1085.6|1087.8|1085.8|1087.2|1085.2|0
1738625700000|2025-02-03 23:35:00|1087.5|1085.5|1087.5|1085.5|1087.7|1085.7|1087.4|1085.4|0
1738626000000|2025-02-03 23:40:00|1087.4|1085.4|1087.7|1085.7|1087.7|1085.7|1087.4|1085.4|0
1738626300000|2025-02-03 23:45:00|1087.6|1085.6|1087.3|1085.3|1087.9|1085.9|1087.3|1085.3|0
1738626600000|2025-02-03 23:50:00|1087.2|1085.2|1087.4|1085.4|1087.5|1085.5|1086.9|1084.9|0
1738626900000|2025-02-03 23:55:00|1087.5|1085.5|1087.6|1085.6|1087.7|1085.7|1087.5|1085.5|0
1738627200000|2025-02-04 00:00:00|1087.5|1085.5|1086.9|1084.9|1087.7|1085.7|1086.9|1084.9|0
1738627500000|2025-02-04 00:05:00|1086.8|1084.8|1086.8|1084.8|1086.9|1084.9|1086.6|1084.6|0
1738627800000|2025-02-04 00:10:00|1086.7|1084.7|1086.6|1084.6|1086.9|1084.9|1086.5|1084.5|0
1738628100000|2025-02-04 00:15:00|1086.5|1084.5|1086.4|1084.4|1087|1085|1086.2|1084.2|0
1738628400000|2025-02-04 00:20:00|1086.3|1084.3|1086.3|1084.3|1086.4|1084.4|1086|1084|0
1738628700000|2025-02-04 00:25:00|1086.2|1084.2|1086.4|1084.4|1086.6|1084.6|1086.2|1084.2|0
1738629000000|2025-02-04 00:30:00|1086.3|1084.3|1086.7|1084.7|1086.9|1084.9|1086.3|1084.3|0
1738629300000|2025-02-04 00:35:00|1086.8|1084.8|1086.7|1084.7|1086.8|1084.8|1086.5|1084.5|0
1738629600000|2025-02-04 00:40:00|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.7|1084.7|0
1738629900000|2025-02-04 00:45:00|1086.9|1084.9|1086.2|1084.2|1086.9|1084.9|1086.2|1084.2|0
1738630200000|2025-02-04 00:50:00|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.1|1084.1|0
1738630500000|2025-02-04 00:55:00|1086.4|1084.4|1086.4|1084.4|1086.6|1084.6|1086.3|1084.3|0
1738630800000|2025-02-04 01:00:00|1086.5|1084.5|1085.8|1083.8|1087|1085|1085.3|1083.3|121
1738631100000|2025-02-04 01:05:00|1086|1084|1084.8|1082.8|1086|1084|1084.7|1082.7|123
1738631400000|2025-02-04 01:10:00|1084.6|1082.6|1083.9|1081.9|1084.6|1082.6|1083.9|1081.9|150
1738631700000|2025-02-04 01:15:00|1083.8|1081.8|1084.9|1082.9|1085.1|1083.1|1083.8|1081.8|331
1738632000000|2025-02-04 01:20:00|1085|1083|1085.5|1083.5|1085.6|1083.6|1084.9|1082.9|112
1738632300000|2025-02-04 01:25:00|1085.6|1083.6|1087.4|1085.4|1087.4|1085.4|1085.6|1083.6|214
1738632600000|2025-02-04 01:30:00|1087.3|1085.3|1086.5|1084.5|1087.5|1085.5|1085.9|1083.9|134
1738632900000|2025-02-04 01:35:00|1086.6|1084.6|1085.6|1083.6|1086.6|1084.6|1084.8|1082.8|65
1738633200000|2025-02-04 01:40:00|1085.4|1083.4|1086.8|1084.8|1086.8|1084.8|1085.4|1083.4|33
1738633500000|2025-02-04 01:45:00|1086.6|1084.6|1086.1|1084.1|1086.9|1084.9|1086|1084|21
1738633800000|2025-02-04 01:50:00|1086|1084|1087|1085|1087.3|1085.3|1085.9|1083.9|55
1738634100000|2025-02-04 01:55:00|1087.2|1085.2|1088.7|1086.7|1088.8|1086.8|1087|1085|42
1738634400000|2025-02-04 02:00:00|1088.4|1086.4|1089.7|1087.7|1089.7|1087.7|1088.4|1086.4|38
1738634700000|2025-02-04 02:05:00|1089.2|1087.2|1090.2|1088.2|1090.5|1088.5|1089.2|1087.2|22
1738635000000|2025-02-04 02:10:00|1090.8|1088.8|1090.9|1088.9|1090.9|1088.9|1090.5|1088.5|6
1738635300000|2025-02-04 02:15:00|1090.8|1088.8|1091.7|1089.7|1091.7|1089.7|1090.5|1088.5|14
1738635600000|2025-02-04 02:20:00|1091.8|1089.8|1091.9|1089.9|1092|1090|1091.2|1089.2|153
1738635900000|2025-02-04 02:25:00|1091.8|1089.8|1091.6|1089.6|1092.6|1090.6|1091.5|1089.5|303
1738636200000|2025-02-04 02:30:00|1091.7|1089.7|1091.8|1089.8|1092.3|1090.3|1091.6|1089.6|222
1738636500000|2025-02-04 02:35:00|1091.9|1089.9|1091.3|1089.3|1092|1090|1091.1|1089.1|52
1738636800000|2025-02-04 02:40:00|1090.9|1088.9|1089.7|1087.7|1090.9|1088.9|1089.7|1087.7|92
1738637100000|2025-02-04 02:45:00|1089.6|1087.6|1090.8|1088.8|1090.9|1088.9|1088.9|1086.9|59
1738637400000|2025-02-04 02:50:00|1090.9|1088.9|1091.3|1089.3|1091.3|1089.3|1090.7|1088.7|27
1738637700000|2025-02-04 02:55:00|1091.2|1089.2|1091.1|1089.1|1091.2|1089.2|1090.9|1088.9|8
1738638000000|2025-02-04 03:00:00|1091.2|1089.2|1091.3|1089.3|1091.5|1089.5|1091.1|1089.1|17
1738638300000|2025-02-04 03:05:00|1090.9|1088.9|1090.3|1088.3|1090.9|1088.9|1090.3|1088.3|15
1738638600000|2025-02-04 03:10:00|1090.1|1088.1|1090|1088|1090.6|1088.6|1090|1088|69
1738638900000|2025-02-04 03:15:00|1089.7|1087.7|1089.8|1087.8|1089.8|1087.8|1089.6|1087.6|30
1738639200000|2025-02-04 03:20:00|1089.6|1087.6|1089.6|1087.6|1089.6|1087.6|1089.3|1087.3|24
1738639500000|2025-02-04 03:25:00|1089.5|1087.5|1089.4|1087.4|1089.5|1087.5|1089.4|1087.4|25
1738639800000|2025-02-04 03:30:00|1089.3|1087.3|1088.7|1086.7|1089.3|1087.3|1088.6|1086.6|26
1738640100000|2025-02-04 03:35:00|1089|1087|1088.2|1086.2|1089.2|1087.2|1088.2|1086.2|26
1738640400000|2025-02-04 03:40:00|1088.1|1086.1|1086.7|1084.7|1088.1|1086.1|1086.7|1084.7|67
1738640700000|2025-02-04 03:45:00|1086.9|1084.9|1086.8|1084.8|1087.4|1085.4|1086.6|1084.6|122
1738641000000|2025-02-04 03:50:00|1086.9|1084.9|1087.1|1085.1|1087.4|1085.4|1086.9|1084.9|45
1738641300000|2025-02-04 03:55:00|1087.2|1085.2|1087.2|1085.2|1087.5|1085.5|1087.1|1085.1|29
1738641600000|2025-02-04 04:00:00|1087.1|1085.1|1087.3|1085.3|1087.3|1085.3|1086.9|1084.9|37
1738641900000|2025-02-04 04:05:00|1087.1|1085.1|1087.5|1085.5|1087.5|1085.5|1087.1|1085.1|15
1738642200000|2025-02-04 04:10:00|1087.6|1085.6|1087.4|1085.4|1087.6|1085.6|1087.4|1085.4|5
1738642500000|2025-02-04 04:15:00|1087.8|1085.8|1088|1086|1088|1086|1087.7|1085.7|37
1738642800000|2025-02-04 04:20:00|1087.7|1085.7|1087.9|1085.9|1087.9|1085.9|1087.7|1085.7|34
1738643100000|2025-02-04 04:25:00|1088.2|1086.2|1088.8|1086.8|1088.8|1086.8|1088.2|1086.2|49
1738643400000|2025-02-04 04:30:00|1088.9|1086.9|1088.3|1086.3|1088.9|1086.9|1088.2|1086.2|35
1738643700000|2025-02-04 04:35:00|1088.2|1086.2|1088.1|1086.1|1088.2|1086.2|1088|1086|10
1738644300000|2025-02-04 04:45:00|1088|1086|1088|1086|1088|1086|1088|1086|2
1738644600000|2025-02-04 04:50:00|1087.5|1085.5|1087.4|1085.4|1087.5|1085.5|1087.3|1085.3|23
1738644900000|2025-02-04 04:55:00|1087.7|1085.7|1087.3|1085.3|1087.7|1085.7|1087.3|1085.3|13
1738645200000|2025-02-04 05:00:00|1087.2|1085.2|1082.6|1080.6|1087.3|1085.3|1082.5|1080.5|322
1738645500000|2025-02-04 05:05:00|1082.8|1080.8|1078.7|1076.7|1082.9|1080.9|1078.1|1076.1|225
1738645800000|2025-02-04 05:10:00|1078.9|1076.9|1080.9|1078.9|1081|1079|1078.6|1076.6|224
1738646100000|2025-02-04 05:15:00|1080.8|1078.8|1081.3|1079.3|1082.3|1080.3|1080.3|1078.3|412
1738646400000|2025-02-04 05:20:00|1081.2|1079.2|1081.4|1079.4|1081.7|1079.7|1080.3|1078.3|404
1738646700000|2025-02-04 05:25:00|1081.9|1079.9|1084.7|1082.7|1085.1|1083.1|1081.7|1079.7|289
1738647000000|2025-02-04 05:30:00|1084.6|1082.6|1085.2|1083.2|1085.8|1083.8|1084.6|1082.6|26
1738647300000|2025-02-04 05:35:00|1085.4|1083.4|1086.1|1084.1|1087.5|1085.5|1085.4|1083.4|64
1738647600000|2025-02-04 05:40:00|1086|1084|1086.4|1084.4|1086.5|1084.5|1085.9|1083.9|19
1738647900000|2025-02-04 05:45:00|1086.5|1084.5|1086.8|1084.8|1086.8|1084.8|1086.2|1084.2|18
1738648200000|2025-02-04 05:50:00|1087|1085|1087.7|1085.7|1088.7|1086.7|1087|1085|135
1738648500000|2025-02-04 05:55:00|1087.6|1085.6|1086.2|1084.2|1087.6|1085.6|1086.1|1084.1|40
1738648800000|2025-02-04 06:00:00|1086.4|1084.4|1087|1085|1087.8|1085.8|1086.4|1084.4|61
1738649100000|2025-02-04 06:05:00|1087.2|1085.2|1087.9|1085.9|1088.1|1086.1|1087.1|1085.1|63
1738649400000|2025-02-04 06:10:00|1088.1|1086.1|1087.6|1085.6|1088.2|1086.2|1087.4|1085.4|62
1738649700000|2025-02-04 06:15:00|1087.8|1085.8|1088|1086|1088|1086|1087|1085|22
1738650000000|2025-02-04 06:20:00|1088.1|1086.1|1088.5|1086.5|1089|1087|1088|1086|63
1738650300000|2025-02-04 06:25:00|1088.6|1086.6|1088.6|1086.6|1089.1|1087.1|1088.4|1086.4|61
1738650600000|2025-02-04 06:30:00|1088.7|1086.7|1089.4|1087.4|1089.5|1087.5|1088.3|1086.3|115
1738650900000|2025-02-04 06:35:00|1089.5|1087.5|1089.2|1087.2|1089.6|1087.6|1088.7|1086.7|105
1738651200000|2025-02-04 06:40:00|1089.3|1087.3|1089.4|1087.4|1089.7|1087.7|1089.2|1087.2|88
1738651500000|2025-02-04 06:45:00|1089.3|1087.3|1089.9|1087.9|1090|1088|1089|1087|170
1738651800000|2025-02-04 06:50:00|1090|1088|1089.7|1087.7|1090.2|1088.2|1089.7|1087.7|135
1738652100000|2025-02-04 06:55:00|1089.8|1087.8|1090.7|1088.7|1090.7|1088.7|1089.8|1087.8|168
1738652400000|2025-02-04 07:00:00|1090.6|1088.6|1090.4|1088.4|1090.8|1088.8|1090.1|1088.1|149
1738652700000|2025-02-04 07:05:00|1090.5|1088.5|1089.7|1087.7|1090.6|1088.6|1089.7|1087.7|185
1738653000000|2025-02-04 07:10:00|1089.8|1087.8|1090.6|1088.6|1090.6|1088.6|1089.4|1087.4|191
1738653300000|2025-02-04 07:15:00|1090.5|1088.5|1091.2|1089.2|1091.4|1089.4|1090.5|1088.5|180
1738653600000|2025-02-04 07:20:00|1091.1|1089.1|1091.2|1089.2|1091.4|1089.4|1090.8|1088.8|207
1738653900000|2025-02-04 07:25:00|1091.1|1089.1|1091.3|1089.3|1091.5|1089.5|1091|1089|147
1738654200000|2025-02-04 07:30:00|1091.4|1089.4|1091.5|1089.5|1091.6|1089.6|1091.1|1089.1|197
1738654500000|2025-02-04 07:35:00|1091.6|1089.6|1092.2|1090.2|1092.2|1090.2|1091.3|1089.3|157
1738654800000|2025-02-04 07:40:00|1092.1|1090.1|1092.8|1090.8|1092.8|1090.8|1092|1090|345
1738655100000|2025-02-04 07:45:00|1092.7|1090.7|1093.3|1091.3|1093.6|1091.6|1092.6|1090.6|572
1738655400000|2025-02-04 07:50:00|1093.4|1091.4|1093|1091|1093.9|1091.9|1093|1091|359
1738655700000|2025-02-04 07:55:00|1093.1|1091.1|1093|1091|1093.3|1091.3|1092.8|1090.8|205
1738656000000|2025-02-04 08:00:00|1093.1|1091.1|1093|1091|1093.8|1091.8|1092.8|1090.8|496
1738656300000|2025-02-04 08:05:00|1093.1|1091.1|1093.2|1091.2|1093.7|1091.7|1092.9|1090.9|728
1738656600000|2025-02-04 08:10:00|1093.1|1091.1|1093.4|1091.4|1093.4|1091.4|1092.7|1090.7|458
1738656900000|2025-02-04 08:15:00|1093.3|1091.3|1093.3|1091.3|1093.8|1091.8|1093.1|1091.1|470
1738657200000|2025-02-04 08:20:00|1093.4|1091.4|1094.3|1092.3|1094.7|1092.7|1092.8|1090.8|440
1738657500000|2025-02-04 08:25:00|1094.2|1092.2|1093.9|1091.9|1094.3|1092.3|1093.6|1091.6|180
1738657800000|2025-02-04 08:30:00|1093.8|1091.8|1092.9|1090.9|1094.1|1092.1|1092.7|1090.7|208
1738658100000|2025-02-04 08:35:00|1092.8|1090.8|1092.7|1090.7|1092.8|1090.8|1092.1|1090.1|420
1738658400000|2025-02-04 08:40:00|1092.6|1090.6|1092|1090|1092.8|1090.8|1091.6|1089.6|439
1738658700000|2025-02-04 08:45:00|1091.9|1089.9|1091.5|1089.5|1092|1090|1091.5|1089.5|481
1738659000000|2025-02-04 08:50:00|1091.4|1089.4|1092.1|1090.1|1092.1|1090.1|1091.3|1089.3|239
1738659300000|2025-02-04 08:55:00|1092.2|1090.2|1092.7|1090.7|1092.8|1090.8|1091.9|1089.9|180
1738659600000|2025-02-04 09:00:00|1092.8|1090.8|1093.2|1091.2|1094.1|1092.1|1092.8|1090.8|443
1738659900000|2025-02-04 09:05:00|1093.3|1091.3|1094|1092|1094|1092|1093.3|1091.3|178
1738660200000|2025-02-04 09:10:00|1094.1|1092.1|1094.3|1092.3|1094.6|1092.6|1093.9|1091.9|113
1738660500000|2025-02-04 09:15:00|1094.2|1092.2|1093.7|1091.7|1094.4|1092.4|1093.7|1091.7|135
1738660800000|2025-02-04 09:20:00|1093.6|1091.6|1093.4|1091.4|1093.9|1091.9|1093.2|1091.2|135
1738661100000|2025-02-04 09:25:00|1093.5|1091.5|1094|1092|1094|1092|1093.4|1091.4|103
1738661400000|2025-02-04 09:30:00|1093.9|1091.9|1093.6|1091.6|1094|1092|1093.5|1091.5|227
1738661700000|2025-02-04 09:35:00|1093.7|1091.7|1094|1092|1094.4|1092.4|1093.7|1091.7|392
1738662000000|2025-02-04 09:40:00|1093.9|1091.9|1093.6|1091.6|1093.9|1091.9|1093.3|1091.3|270
1738662300000|2025-02-04 09:45:00|1093.7|1091.7|1094.2|1092.2|1094.3|1092.3|1093.7|1091.7|270
1738662600000|2025-02-04 09:50:00|1094.1|1092.1|1094.7|1092.7|1095|1093|1094|1092|517
1738662900000|2025-02-04 09:55:00|1094.6|1092.6|1094.5|1092.5|1094.8|1092.8|1094.3|1092.3|224
1738663200000|2025-02-04 10:00:00|1094.4|1092.4|1094.4|1092.4|1094.6|1092.6|1093.9|1091.9|93
1738663500000|2025-02-04 10:05:00|1094.3|1092.3|1094.1|1092.1|1094.6|1092.6|1094.1|1092.1|43
1738663800000|2025-02-04 10:10:00|1094.2|1092.2|1094.9|1092.9|1095|1093|1094.2|1092.2|48
1738664100000|2025-02-04 10:15:00|1095|1093|1094.7|1092.7|1095.1|1093.1|1094.7|1092.7|96
1738664400000|2025-02-04 10:20:00|1094.8|1092.8|1095.2|1093.2|1095.4|1093.4|1094.7|1092.7|483
1738664700000|2025-02-04 10:25:00|1095.1|1093.1|1095.2|1093.2|1095.5|1093.5|1095.1|1093.1|172
1738665000000|2025-02-04 10:30:00|1095.4|1093.4|1094.9|1092.9|1095.4|1093.4|1094.8|1092.8|141
1738665300000|2025-02-04 10:35:00|1095|1093|1094.8|1092.8|1095.3|1093.3|1094.7|1092.7|130
1738665600000|2025-02-04 10:40:00|1094.7|1092.7|1095.1|1093.1|1095.1|1093.1|1094.2|1092.2|50
1738665900000|2025-02-04 10:45:00|1095.2|1093.2|1095.4|1093.4|1095.4|1093.4|1095.2|1093.2|38
1738666200000|2025-02-04 10:50:00|1095.5|1093.5|1095.5|1093.5|1095.7|1093.7|1095.3|1093.3|144
1738666500000|2025-02-04 10:55:00|1095.7|1093.7|1095.7|1093.7|1095.7|1093.7|1095.5|1093.5|90
1738666800000|2025-02-04 11:00:00|1095.6|1093.6|1095.5|1093.5|1096|1094|1095.4|1093.4|153
1738667100000|2025-02-04 11:05:00|1095.2|1093.2|1095.9|1093.9|1096|1094|1095.2|1093.2|125
1738667400000|2025-02-04 11:10:00|1095.8|1093.8|1095.3|1093.3|1095.8|1093.8|1095.3|1093.3|6
1738667700000|2025-02-04 11:15:00|1095.4|1093.4|1095|1093|1095.4|1093.4|1094.7|1092.7|65
1738668000000|2025-02-04 11:20:00|1094.8|1092.8|1094.8|1092.8|1094.9|1092.9|1094.4|1092.4|92
1738668300000|2025-02-04 11:25:00|1094.9|1092.9|1095.1|1093.1|1095.2|1093.2|1094.9|1092.9|51
1738668600000|2025-02-04 11:30:00|1094.8|1092.8|1094.8|1092.8|1095|1093|1094.5|1092.5|104
1738668900000|2025-02-04 11:35:00|1094.9|1092.9|1094.7|1092.7|1094.9|1092.9|1094.6|1092.6|34
1738669200000|2025-02-04 11:40:00|1094.6|1092.6|1094.4|1092.4|1094.6|1092.6|1094.2|1092.2|88
1738669500000|2025-02-04 11:45:00|1094.3|1092.3|1094.6|1092.6|1094.8|1092.8|1094.2|1092.2|71
1738669800000|2025-02-04 11:50:00|1094.5|1092.5|1094.5|1092.5|1094.7|1092.7|1094.3|1092.3|55
1738670100000|2025-02-04 11:55:00|1094.3|1092.3|1093.8|1091.8|1094.4|1092.4|1093.8|1091.8|113
1738670400000|2025-02-04 12:00:00|1094.1|1092.1|1093.9|1091.9|1094.5|1092.5|1093.9|1091.9|124
1738670700000|2025-02-04 12:05:00|1093.8|1091.8|1093.9|1091.9|1093.9|1091.9|1093.6|1091.6|181
1738671000000|2025-02-04 12:10:00|1094.2|1092.2|1094.3|1092.3|1094.3|1092.3|1094.1|1092.1|26
1738671300000|2025-02-04 12:15:00|1093.9|1091.9|1094.6|1092.6|1094.6|1092.6|1093.9|1091.9|48
1738671600000|2025-02-04 12:20:00|1094.7|1092.7|1094.5|1092.5|1094.7|1092.7|1094.1|1092.1|32
1738671900000|2025-02-04 12:25:00|1094.3|1092.3|1094.7|1092.7|1094.7|1092.7|1094.3|1092.3|30
1738672200000|2025-02-04 12:30:00|1094.8|1092.8|1095.1|1093.1|1095.1|1093.1|1094.6|1092.6|44
1738672500000|2025-02-04 12:35:00|1095.2|1093.2|1095.7|1093.7|1095.7|1093.7|1095.1|1093.1|91
1738672800000|2025-02-04 12:40:00|1095.6|1093.6|1095.8|1093.8|1095.9|1093.9|1095.3|1093.3|187
1738673100000|2025-02-04 12:45:00|1095.7|1093.7|1095.4|1093.4|1095.7|1093.7|1095.2|1093.2|65
1738673400000|2025-02-04 12:50:00|1095.5|1093.5|1095.6|1093.6|1095.8|1093.8|1095.5|1093.5|57
1738673700000|2025-02-04 12:55:00|1095.7|1093.7|1095.6|1093.6|1096|1094|1095.6|1093.6|124
1738674000000|2025-02-04 13:00:00|1095.5|1093.5|1094.9|1092.9|1095.5|1093.5|1094.6|1092.6|115
1738674300000|2025-02-04 13:05:00|1095|1093|1095.4|1093.4|1095.4|1093.4|1094.9|1092.9|111
1738674600000|2025-02-04 13:10:00|1095.3|1093.3|1095.2|1093.2|1095.4|1093.4|1095.1|1093.1|120
1738674900000|2025-02-04 13:15:00|1095.3|1093.3|1095.2|1093.2|1095.4|1093.4|1095|1093|193
1738675200000|2025-02-04 13:20:00|1095.1|1093.1|1095.1|1093.1|1095.5|1093.5|1095.1|1093.1|225
1738675500000|2025-02-04 13:25:00|1095.2|1093.2|1095|1093|1095.4|1093.4|1095|1093|151
1738675800000|2025-02-04 13:30:00|1095.1|1093.1|1094.5|1092.5|1095.1|1093.1|1094.4|1092.4|252
1738676100000|2025-02-04 13:35:00|1094.4|1092.4|1094.1|1092.1|1094.4|1092.4|1093.9|1091.9|278
1738676400000|2025-02-04 13:40:00|1094|1092|1094.1|1092.1|1094.1|1092.1|1093.8|1091.8|127
1738676700000|2025-02-04 13:45:00|1094|1092|1093.8|1091.8|1094.3|1092.3|1093.7|1091.7|71
1738677000000|2025-02-04 13:50:00|1093.9|1091.9|1094.2|1092.2|1094.4|1092.4|1093.8|1091.8|88
1738677300000|2025-02-04 13:55:00|1094.1|1092.1|1094.5|1092.5|1094.5|1092.5|1094.1|1092.1|52
1738677600000|2025-02-04 14:00:00|1094.7|1092.7|1094.6|1092.6|1094.7|1092.7|1094.2|1092.2|75
1738677900000|2025-02-04 14:05:00|1094.5|1092.5|1095|1093|1095|1093|1094.5|1092.5|288
1738678200000|2025-02-04 14:10:00|1095.1|1093.1|1094.8|1092.8|1095.1|1093.1|1094.8|1092.8|210
1738678500000|2025-02-04 14:15:00|1094.7|1092.7|1094.7|1092.7|1095|1093|1094.4|1092.4|118
1738678800000|2025-02-04 14:20:00|1094.6|1092.6|1094.7|1092.7|1094.9|1092.9|1094.5|1092.5|233
1738679100000|2025-02-04 14:25:00|1094.8|1092.8|1095.2|1093.2|1095.3|1093.3|1094.6|1092.6|233
1738679400000|2025-02-04 14:30:00|1094.5|1094|1094.5|1094|1094.7|1094.2|1093.5|1093|2896
1738679700000|2025-02-04 14:35:00|1094.6|1094.1|1093.5|1093|1094.7|1094.2|1093.1|1092.6|1927
1738680000000|2025-02-04 14:40:00|1093.6|1093.1|1095.8|1095.3|1096.1|1095.6|1093.6|1093.1|1861
1738680300000|2025-02-04 14:45:00|1095.9|1095.4|1095.7|1095.2|1096.5|1096|1095.5|1095|1310
1738680600000|2025-02-04 14:50:00|1095.8|1095.3|1097.8|1097.3|1097.8|1097.3|1095.7|1095.2|1520
1738680900000|2025-02-04 14:55:00|1097.9|1097.4|1098.1|1097.6|1098.4|1097.9|1097.3|1096.8|2627
1738681200000|2025-02-04 15:00:00|1098.9|1098.4|1099.1|1098.6|1099.4|1098.9|1098.3|1097.8|2336
1738681500000|2025-02-04 15:05:00|1099.2|1098.7|1098.6|1098.1|1099.5|1099|1098.4|1097.9|1598
1738681800000|2025-02-04 15:10:00|1098.5|1098|1098.9|1098.4|1099.7|1099.2|1097.9|1097.4|5216
1738682100000|2025-02-04 15:15:00|1099.2|1098.7|1101.2|1100.7|1101.3|1100.8|1099|1098.5|2050
1738682400000|2025-02-04 15:20:00|1101.4|1100.9|1100.2|1099.7|1101.4|1100.9|1100|1099.5|1031
1738682700000|2025-02-04 15:25:00|1100.3|1099.8|1101.4|1100.9|1101.5|1101|1099.9|1099.4|910
1738683000000|2025-02-04 15:30:00|1101.5|1101|1101.5|1101|1102.2|1101.7|1100.7|1100.2|1062
1738683300000|2025-02-04 15:35:00|1101.4|1100.9|1101.8|1101.3|1102.1|1101.6|1101.2|1100.7|697
1738683600000|2025-02-04 15:40:00|1101.7|1101.2|1101.6|1101.1|1102.1|1101.6|1101.5|1101|614
1738683900000|2025-02-04 15:45:00|1101.7|1101.2|1101.7|1101.2|1101.8|1101.3|1100.7|1100.2|656
1738684200000|2025-02-04 15:50:00|1101.6|1101.1|1103.4|1102.9|1103.4|1102.9|1101.5|1101|1645
1738684500000|2025-02-04 15:55:00|1103.3|1102.8|1102.8|1102.3|1103.3|1102.8|1102.2|1101.7|763
1738684800000|2025-02-04 16:00:00|1102.7|1102.2|1103.6|1103.1|1103.9|1103.4|1102.6|1102.1|983
1738685100000|2025-02-04 16:05:00|1103.8|1103.3|1103.8|1103.3|1103.9|1103.4|1103.2|1102.7|676
1738685400000|2025-02-04 16:10:00|1103.7|1103.2|1103.4|1102.9|1103.7|1103.2|1103.2|1102.7|700
1738685700000|2025-02-04 16:15:00|1103.5|1103|1104|1103.5|1104.3|1103.8|1103.5|1103|616
1738686000000|2025-02-04 16:20:00|1103.9|1103.4|1103.1|1102.6|1104|1103.5|1102.8|1102.3|915
1738686300000|2025-02-04 16:25:00|1103.2|1102.7|1104.1|1103.6|1104.4|1103.9|1103.1|1102.6|357
1738686600000|2025-02-04 16:30:00|1104.2|1103.7|1103.5|1103|1104.4|1103.9|1103.5|1103|1283
1738686900000|2025-02-04 16:35:00|1103.6|1103.1|1103.6|1103.1|1103.8|1103.3|1103.3|1102.8|776
1738687200000|2025-02-04 16:40:00|1103.7|1103.2|1103.2|1102.7|1104.1|1103.6|1102.7|1102.2|513
1738687500000|2025-02-04 16:45:00|1103.3|1102.8|1103.1|1102.6|1103.5|1103|1103|1102.5|556
1738687800000|2025-02-04 16:50:00|1103|1102.5|1102.9|1102.4|1103|1102.5|1102.3|1101.8|334
1738688100000|2025-02-04 16:55:00|1102.8|1102.3|1103|1102.5|1103.1|1102.6|1102.5|1102|343
1738688400000|2025-02-04 17:00:00|1103.1|1102.6|1103.1|1102.6|1103.3|1102.8|1102.9|1102.4|344
1738688700000|2025-02-04 17:05:00|1103.2|1102.7|1102.6|1102.1|1103.6|1103.1|1102.5|1102|437
1738689000000|2025-02-04 17:10:00|1102.7|1102.2|1102.6|1102.1|1102.8|1102.3|1102.2|1101.7|500
1738689300000|2025-02-04 17:15:00|1102.5|1102|1100.7|1100.2|1102.7|1102.2|1100.2|1099.7|3838
1738689600000|2025-02-04 17:20:00|1100.6|1100.1|1100.9|1100.4|1101.2|1100.7|1100.1|1099.6|456
1738689900000|2025-02-04 17:25:00|1101|1100.5|1099.9|1099.4|1101|1100.5|1099.9|1099.4|282
1738690200000|2025-02-04 17:30:00|1100|1099.5|1100.8|1100.3|1100.9|1100.4|1099.7|1099.2|376
1738690500000|2025-02-04 17:35:00|1100.9|1100.4|1101.3|1100.8|1101.4|1100.9|1100.8|1100.3|308
1738690800000|2025-02-04 17:40:00|1101.2|1100.7|1101.3|1100.8|1101.4|1100.9|1101|1100.5|363
1738691100000|2025-02-04 17:45:00|1101.4|1100.9|1101.7|1101.2|1101.7|1101.2|1101|1100.5|699
1738691400000|2025-02-04 17:50:00|1101.6|1101.1|1101.7|1101.2|1101.9|1101.4|1101.4|1100.9|281
1738691700000|2025-02-04 17:55:00|1101.6|1101.1|1102.1|1101.6|1102.2|1101.7|1101.5|1101|357
1738692000000|2025-02-04 18:00:00|1102|1101.5|1101.6|1101.1|1102.2|1101.7|1101.6|1101.1|399
1738692300000|2025-02-04 18:05:00|1101.5|1101|1101.8|1101.3|1101.8|1101.3|1101.4|1100.9|356
1738692600000|2025-02-04 18:10:00|1101.7|1101.2|1102.3|1101.8|1102.7|1102.2|1101.7|1101.2|306
1738692900000|2025-02-04 18:15:00|1102.4|1101.9|1102.6|1102.1|1102.7|1102.2|1102.3|1101.8|669
1738693200000|2025-02-04 18:20:00|1102.7|1102.2|1103.1|1102.6|1103.2|1102.7|1102.5|1102|466
1738693500000|2025-02-04 18:25:00|1103.2|1102.7|1103.1|1102.6|1103.3|1102.8|1103|1102.5|348
1738693800000|2025-02-04 18:30:00|1103.2|1102.7|1102.8|1102.3|1103.2|1102.7|1102.6|1102.1|382
1738694100000|2025-02-04 18:35:00|1102.7|1102.2|1102.4|1101.9|1103.1|1102.6|1102.3|1101.8|598
1738694400000|2025-02-04 18:40:00|1102.5|1102|1102.8|1102.3|1103|1102.5|1102.5|1102|394
1738694700000|2025-02-04 18:45:00|1102.7|1102.2|1102.6|1102.1|1102.7|1102.2|1102.5|1102|469
1738695000000|2025-02-04 18:50:00|1102.7|1102.2|1102.3|1101.8|1102.7|1102.2|1102.2|1101.7|296
1738695300000|2025-02-04 18:55:00|1102.4|1101.9|1102.1|1101.6|1102.6|1102.1|1102|1101.5|322
1738695600000|2025-02-04 19:00:00|1102|1101.5|1102.2|1101.7|1102.2|1101.7|1101.8|1101.3|244
1738695900000|2025-02-04 19:05:00|1102.1|1101.6|1102.3|1101.8|1102.5|1102|1102.1|1101.6|226
1738696200000|2025-02-04 19:10:00|1102.4|1101.9|1102.2|1101.7|1102.6|1102.1|1102.2|1101.7|151
1738696500000|2025-02-04 19:15:00|1102.1|1101.6|1102|1101.5|1102.2|1101.7|1101.7|1101.2|169
1738696800000|2025-02-04 19:20:00|1102.1|1101.6|1102.3|1101.8|1102.4|1101.9|1102.1|1101.6|263
1738697100000|2025-02-04 19:25:00|1102.2|1101.7|1102|1101.5|1102.4|1101.9|1101.9|1101.4|226
1738697400000|2025-02-04 19:30:00|1102.1|1101.6|1102.1|1101.6|1102.2|1101.7|1101.8|1101.3|301
1738697700000|2025-02-04 19:35:00|1102.2|1101.7|1101.6|1101.1|1102.3|1101.8|1101.6|1101.1|292
1738698000000|2025-02-04 19:40:00|1101.5|1101|1101.4|1100.9|1101.6|1101.1|1100.9|1100.4|415
1738698300000|2025-02-04 19:45:00|1101.5|1101|1101.2|1100.7|1101.6|1101.1|1101.1|1100.6|134
1738698600000|2025-02-04 19:50:00|1101.3|1100.8|1101.3|1100.8|1101.5|1101|1101.1|1100.6|195
1738698900000|2025-02-04 19:55:00|1101.4|1100.9|1101.2|1100.7|1101.5|1101|1099.9|1099.4|5100
1738699200000|2025-02-04 20:00:00|1101|1100.5|1100.9|1100.4|1101.3|1100.8|1100.2|1099.7|374
1738699500000|2025-02-04 20:05:00|1101|1100.5|1101.1|1100.6|1101.2|1100.7|1100.9|1100.4|163
1738699800000|2025-02-04 20:10:00|1101.2|1100.7|1101.5|1101|1101.6|1101.1|1101.1|1100.6|137
1738700100000|2025-02-04 20:15:00|1101.6|1101.1|1101.3|1100.8|1101.6|1101.1|1101.1|1100.6|190
1738700400000|2025-02-04 20:20:00|1101.2|1100.7|1100.4|1099.9|1101.2|1100.7|1100.4|1099.9|203
1738700700000|2025-02-04 20:25:00|1100.3|1099.8|1100.1|1099.6|1100.5|1100|1100.1|1099.6|300
1738701000000|2025-02-04 20:30:00|1100.2|1099.7|1101.1|1100.6|1101.2|1100.7|1100.2|1099.7|580
1738701300000|2025-02-04 20:35:00|1101.2|1100.7|1101.4|1100.9|1101.5|1101|1101.2|1100.7|518
1738701600000|2025-02-04 20:40:00|1101.5|1101|1101.4|1100.9|1101.6|1101.1|1101.2|1100.7|555
1738701900000|2025-02-04 20:45:00|1101.3|1100.8|1101.5|1101|1101.5|1101|1101|1100.5|377
1738702200000|2025-02-04 20:50:00|1101.3|1100.8|1101.3|1100.8|1101.5|1101|1101.1|1100.6|1162
1738702500000|2025-02-04 20:55:00|1101.4|1100.9|1100.6|1100.1|1101.5|1101|1100.5|1100|5095
1738702800000|2025-02-04 21:00:00|1101.3|1099.3|1100.9|1098.9|1101.7|1099.7|1100.5|1098.5|1226
1738703100000|2025-02-04 21:05:00|1101|1099|1100.9|1098.9|1101.1|1099.1|1100.8|1098.8|435
1738703400000|2025-02-04 21:10:00|1100.8|1098.8|1101.2|1099.2|1101.2|1099.2|1100.7|1098.7|172
1738703700000|2025-02-04 21:15:00|1101.3|1099.3|1101.2|1099.2|1101.6|1099.6|1101.2|1099.2|48
1738704000000|2025-02-04 21:20:00|1101.1|1099.1|1100.9|1098.9|1101.1|1099.1|1100.9|1098.9|15
1738704300000|2025-02-04 21:25:00|1101.1|1099.1|1101.1|1099.1|1101.2|1099.2|1101|1099|6
1738704600000|2025-02-04 21:30:00|1101|1099|1101.3|1099.3|1101.7|1099.7|1101|1099|25
1738704900000|2025-02-04 21:35:00|1101|1099|1101|1099|1101|1099|1101|1099|25
1738705200000|2025-02-04 21:40:00|1101.1|1099.1|1100.7|1098.7|1101.5|1099.5|1100.3|1098.3|194
1738705500000|2025-02-04 21:45:00|1100.6|1098.6|1101|1099|1101|1099|1100.6|1098.6|4
1738705800000|2025-02-04 21:50:00|1100.9|1098.9|1101.7|1099.7|1101.7|1099.7|1100.9|1098.9|12
1738706100000|2025-02-04 21:55:00|1101.4|1099.4|1101|1099|1101.7|1099.7|1100|1098|40
1738710000000|2025-02-04 23:00:00|1100.5|1098.5|1101.1|1099.1|1101.3|1099.3|1099.7|1097.7|0
1738710300000|2025-02-04 23:05:00|1101|1099|1100.6|1098.6|1101|1099|1100.4|1098.4|0
1738710600000|2025-02-04 23:10:00|1100.7|1098.7|1101.2|1099.2|1101.2|1099.2|1100.4|1098.4|0
1738710900000|2025-02-04 23:15:00|1101.1|1099.1|1100.9|1098.9|1101.5|1099.5|1100.9|1098.9|0
1738711200000|2025-02-04 23:20:00|1101|1099|1101|1099|1101.3|1099.3|1100.9|1098.9|0
1738711500000|2025-02-04 23:25:00|1100.9|1098.9|1101.2|1099.2|1101.3|1099.3|1100.9|1098.9|0
1738711800000|2025-02-04 23:30:00|1101.3|1099.3|1101.2|1099.2|1101.4|1099.4|1101.1|1099.1|0
1738712100000|2025-02-04 23:35:00|1101.1|1099.1|1100.9|1098.9|1101.2|1099.2|1100.8|1098.8|0
1738712400000|2025-02-04 23:40:00|1101|1099|1101.2|1099.2|1101.3|1099.3|1100.9|1098.9|0
1738712700000|2025-02-04 23:45:00|1101.1|1099.1|1101|1099|1101.2|1099.2|1100.9|1098.9|0
1738713000000|2025-02-04 23:50:00|1100.9|1098.9|1100.7|1098.7|1101.1|1099.1|1100.6|1098.6|0
1738713300000|2025-02-04 23:55:00|1100.8|1098.8|1100.5|1098.5|1100.9|1098.9|1100.5|1098.5|0
1738713600000|2025-02-05 00:00:00|1100.6|1098.6|1100.2|1098.2|1100.7|1098.7|1100.1|1098.1|0
1738713900000|2025-02-05 00:05:00|1100.4|1098.4|1100.8|1098.8|1100.8|1098.8|1100.1|1098.1|0
1738714200000|2025-02-05 00:10:00|1100.7|1098.7|1101.3|1099.3|1101.5|1099.5|1100.6|1098.6|0
1738714500000|2025-02-05 00:15:00|1101.2|1099.2|1101.2|1099.2|1101.3|1099.3|1101.1|1099.1|0
1738714800000|2025-02-05 00:20:00|1101.3|1099.3|1101.2|1099.2|1101.3|1099.3|1101.2|1099.2|0
1738715100000|2025-02-05 00:25:00|1101.3|1099.3|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|0
1738715400000|2025-02-05 00:30:00|1101.5|1099.5|1102|1100|1102|1100|1101.5|1099.5|0
1738715700000|2025-02-05 00:35:00|1102.1|1100.1|1102.2|1100.2|1102.3|1100.3|1102|1100|0
1738716000000|2025-02-05 00:40:00|1102.3|1100.3|1102|1100|1102.4|1100.4|1102|1100|0
1738716300000|2025-02-05 00:45:00|1102.1|1100.1|1101.5|1099.5|1102.2|1100.2|1101.5|1099.5|0
1738716600000|2025-02-05 00:50:00|1101.4|1099.4|1101.8|1099.8|1101.8|1099.8|1101.4|1099.4|0
1738716900000|2025-02-05 00:55:00|1101.7|1099.7|1101.7|1099.7|1101.9|1099.9|1101.6|1099.6|0
1738717200000|2025-02-05 01:00:00|1101.6|1099.6|1102.2|1100.2|1102.2|1100.2|1100.6|1098.6|129
1738717500000|2025-02-05 01:05:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.1|1100.1|49
1738717800000|2025-02-05 01:10:00|1102.8|1100.8|1103.4|1101.4|1103.4|1101.4|1102.8|1100.8|84
1738718100000|2025-02-05 01:15:00|1103|1101|1103.2|1101.2|1104.2|1102.2|1103|1101|114
1738718400000|2025-02-05 01:20:00|1103|1101|1102.1|1100.1|1103.1|1101.1|1101.9|1099.9|29
1738718700000|2025-02-05 01:25:00|1101.7|1099.7|1101.3|1099.3|1101.8|1099.8|1101.3|1099.3|18
1738719000000|2025-02-05 01:30:00|1101.2|1099.2|1097.4|1095.4|1101.5|1099.5|1097.1|1095.1|373
1738719300000|2025-02-05 01:35:00|1097.5|1095.5|1097.6|1095.6|1098|1096|1096.6|1094.6|182
1738719600000|2025-02-05 01:40:00|1097.7|1095.7|1096.5|1094.5|1097.7|1095.7|1096.1|1094.1|112
1738719900000|2025-02-05 01:45:00|1096.3|1094.3|1096.8|1094.8|1097|1095|1096.1|1094.1|150
1738720200000|2025-02-05 01:50:00|1096.9|1094.9|1095.8|1093.8|1097.4|1095.4|1095.8|1093.8|241
1738720500000|2025-02-05 01:55:00|1095.7|1093.7|1094.4|1092.4|1095.9|1093.9|1094.4|1092.4|95
1738720800000|2025-02-05 02:00:00|1094.3|1092.3|1093.3|1091.3|1094.3|1092.3|1092.9|1090.9|386
1738721100000|2025-02-05 02:05:00|1093.2|1091.2|1093.6|1091.6|1093.9|1091.9|1092.8|1090.8|174
1738721400000|2025-02-05 02:10:00|1093.7|1091.7|1096.3|1094.3|1096.3|1094.3|1093.7|1091.7|131
1738721700000|2025-02-05 02:15:00|1096.2|1094.2|1096.2|1094.2|1096.2|1094.2|1096|1094|24
1738722000000|2025-02-05 02:20:00|1096.5|1094.5|1095.9|1093.9|1096.5|1094.5|1095.7|1093.7|8
1738722300000|2025-02-05 02:25:00|1095.5|1093.5|1096.2|1094.2|1096.4|1094.4|1095.5|1093.5|16
1738722600000|2025-02-05 02:30:00|1095.9|1093.9|1096.3|1094.3|1096.3|1094.3|1095.9|1093.9|3
1738722900000|2025-02-05 02:35:00|1095.6|1093.6|1096.2|1094.2|1096.2|1094.2|1095.6|1093.6|3
1738723200000|2025-02-05 02:40:00|1096.6|1094.6|1096.5|1094.5|1096.6|1094.6|1095.8|1093.8|18
1738723500000|2025-02-05 02:45:00|1096.6|1094.6|1097.6|1095.6|1097.6|1095.6|1096.6|1094.6|25
1738723800000|2025-02-05 02:50:00|1097.3|1095.3|1097.6|1095.6|1097.7|1095.7|1097.3|1095.3|9
1738724100000|2025-02-05 02:55:00|1097.8|1095.8|1098.1|1096.1|1098.2|1096.2|1097.7|1095.7|21
1738724400000|2025-02-05 03:00:00|1098.4|1096.4|1098.6|1096.6|1098.6|1096.6|1098.4|1096.4|10
1738724700000|2025-02-05 03:05:00|1097.9|1095.9|1098.2|1096.2|1098.2|1096.2|1097.9|1095.9|3
1738725000000|2025-02-05 03:10:00|1098.3|1096.3|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|24
1738725300000|2025-02-05 03:15:00|1098.1|1096.1|1098.4|1096.4|1098.6|1096.6|1097.9|1095.9|173
1738725600000|2025-02-05 03:20:00|1098.7|1096.7|1098|1096|1098.7|1096.7|1097.9|1095.9|37
1738725900000|2025-02-05 03:25:00|1097.9|1095.9|1098.9|1096.9|1098.9|1096.9|1097.8|1095.8|25
1738726200000|2025-02-05 03:30:00|1098.8|1096.8|1098.3|1096.3|1099.1|1097.1|1098.2|1096.2|41
1738726500000|2025-02-05 03:35:00|1098.1|1096.1|1097.9|1095.9|1098.1|1096.1|1097.7|1095.7|39
1738726800000|2025-02-05 03:40:00|1097.8|1095.8|1097.8|1095.8|1098|1096|1097.8|1095.8|59
1738727100000|2025-02-05 03:45:00|1097.9|1095.9|1097.9|1095.9|1098.2|1096.2|1097.8|1095.8|46
1738727400000|2025-02-05 03:50:00|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.5|1095.5|48
1738727700000|2025-02-05 03:55:00|1097.7|1095.7|1097.3|1095.3|1097.7|1095.7|1097.2|1095.2|55
1738728000000|2025-02-05 04:00:00|1097.4|1095.4|1097|1095|1097.6|1095.6|1096.8|1094.8|175
1738728300000|2025-02-05 04:05:00|1097.3|1095.3|1097.6|1095.6|1097.6|1095.6|1097.3|1095.3|50
1738728600000|2025-02-05 04:10:00|1097.7|1095.7|1097.7|1095.7|1097.9|1095.9|1097.7|1095.7|39
1738728900000|2025-02-05 04:15:00|1097.6|1095.6|1097.4|1095.4|1097.6|1095.6|1097.3|1095.3|28
1738729200000|2025-02-05 04:20:00|1097.5|1095.5|1097.2|1095.2|1097.5|1095.5|1097.2|1095.2|39
1738729500000|2025-02-05 04:25:00|1097.1|1095.1|1097.3|1095.3|1097.3|1095.3|1097|1095|26
1738729800000|2025-02-05 04:30:00|1097.2|1095.2|1097.6|1095.6|1097.7|1095.7|1097.2|1095.2|22
1738730100000|2025-02-05 04:35:00|1097.7|1095.7|1097.5|1095.5|1097.9|1095.9|1097.5|1095.5|28
1738730400000|2025-02-05 04:40:00|1097.4|1095.4|1097.9|1095.9|1097.9|1095.9|1097.4|1095.4|40
1738730700000|2025-02-05 04:45:00|1098|1096|1097.9|1095.9|1098|1096|1097.8|1095.8|12
1738731000000|2025-02-05 04:50:00|1097.8|1095.8|1097.2|1095.2|1097.8|1095.8|1097.1|1095.1|44
1738731300000|2025-02-05 04:55:00|1097.3|1095.3|1097.6|1095.6|1097.6|1095.6|1097.3|1095.3|18
1738731600000|2025-02-05 05:00:00|1097.7|1095.7|1096|1094|1097.9|1095.9|1096|1094|108
1738731900000|2025-02-05 05:05:00|1096.2|1094.2|1096.9|1094.9|1097|1095|1095.9|1093.9|90
1738732200000|2025-02-05 05:10:00|1097.1|1095.1|1096.5|1094.5|1097.1|1095.1|1096.5|1094.5|29
1738732500000|2025-02-05 05:15:00|1096.6|1094.6|1096.7|1094.7|1097.1|1095.1|1096.6|1094.6|51
1738732800000|2025-02-05 05:20:00|1096.6|1094.6|1096.3|1094.3|1096.7|1094.7|1096.2|1094.2|86
1738733100000|2025-02-05 05:25:00|1096.2|1094.2|1095.9|1093.9|1096.2|1094.2|1095.3|1093.3|142
1738733400000|2025-02-05 05:30:00|1096|1094|1096.1|1094.1|1096.2|1094.2|1095.9|1093.9|59
1738733700000|2025-02-05 05:35:00|1096.2|1094.2|1094.8|1092.8|1096.2|1094.2|1094.8|1092.8|49
1738734000000|2025-02-05 05:40:00|1094.7|1092.7|1094.6|1092.6|1095.2|1093.2|1094.5|1092.5|86
1738734300000|2025-02-05 05:45:00|1094.5|1092.5|1094.6|1092.6|1095|1093|1094.4|1092.4|80
1738734600000|2025-02-05 05:50:00|1094.7|1092.7|1094.9|1092.9|1094.9|1092.9|1094.5|1092.5|32
1738734900000|2025-02-05 05:55:00|1095|1093|1095.2|1093.2|1095.4|1093.4|1095|1093|59
1738735200000|2025-02-05 06:00:00|1095.1|1093.1|1094.7|1092.7|1095.1|1093.1|1094.6|1092.6|56
1738735500000|2025-02-05 06:05:00|1094.8|1092.8|1095.2|1093.2|1095.3|1093.3|1094.7|1092.7|25
1738735800000|2025-02-05 06:10:00|1095.4|1093.4|1095.7|1093.7|1095.7|1093.7|1095.2|1093.2|45
1738736100000|2025-02-05 06:15:00|1095.6|1093.6|1096.5|1094.5|1096.5|1094.5|1095.4|1093.4|72
1738736400000|2025-02-05 06:20:00|1096.6|1094.6|1097.2|1095.2|1097.3|1095.3|1096.4|1094.4|69
1738736700000|2025-02-05 06:25:00|1097.1|1095.1|1097.1|1095.1|1097.4|1095.4|1097|1095|40
1738737000000|2025-02-05 06:30:00|1097.2|1095.2|1096.7|1094.7|1097.3|1095.3|1096.7|1094.7|49
1738737300000|2025-02-05 06:35:00|1096.6|1094.6|1096.5|1094.5|1096.6|1094.6|1096.3|1094.3|35
1738737600000|2025-02-05 06:40:00|1096.4|1094.4|1096.2|1094.2|1096.5|1094.5|1095.8|1093.8|71
1738737900000|2025-02-05 06:45:00|1096.3|1094.3|1096.1|1094.1|1096.5|1094.5|1096|1094|41
1738738200000|2025-02-05 06:50:00|1096.2|1094.2|1096.1|1094.1|1096.2|1094.2|1095.9|1093.9|34
1738738500000|2025-02-05 06:55:00|1096|1094|1095.9|1093.9|1096|1094|1095.8|1093.8|51
1738738800000|2025-02-05 07:00:00|1096|1094|1096.2|1094.2|1096.4|1094.4|1095.4|1093.4|242
1738739100000|2025-02-05 07:05:00|1096.3|1094.3|1096.8|1094.8|1096.8|1094.8|1096.3|1094.3|104
1738739400000|2025-02-05 07:10:00|1096.9|1094.9|1097.2|1095.2|1097.3|1095.3|1096.9|1094.9|88
1738739700000|2025-02-05 07:15:00|1097.3|1095.3|1097.7|1095.7|1097.7|1095.7|1097.2|1095.2|138
1738740000000|2025-02-05 07:20:00|1097.8|1095.8|1097.6|1095.6|1098.2|1096.2|1097.6|1095.6|114
1738740300000|2025-02-05 07:25:00|1097.7|1095.7|1098.5|1096.5|1098.5|1096.5|1097.7|1095.7|145
1738740600000|2025-02-05 07:30:00|1098.6|1096.6|1097.7|1095.7|1098.8|1096.8|1097.7|1095.7|110
1738740900000|2025-02-05 07:35:00|1097.6|1095.6|1097.3|1095.3|1097.8|1095.8|1097.1|1095.1|110
1738741200000|2025-02-05 07:40:00|1097.4|1095.4|1097.6|1095.6|1097.7|1095.7|1097.4|1095.4|97
1738741500000|2025-02-05 07:45:00|1097.7|1095.7|1097.9|1095.9|1098|1096|1097.6|1095.6|106
1738741800000|2025-02-05 07:50:00|1098|1096|1097.5|1095.5|1098.1|1096.1|1097.5|1095.5|137
1738742100000|2025-02-05 07:55:00|1097.4|1095.4|1097.3|1095.3|1097.8|1095.8|1097.3|1095.3|116
1738742400000|2025-02-05 08:00:00|1097.4|1095.4|1098.4|1096.4|1098.6|1096.6|1097.3|1095.3|408
1738742700000|2025-02-05 08:05:00|1098.3|1096.3|1097.2|1095.2|1098.3|1096.3|1096.5|1094.5|352
1738743000000|2025-02-05 08:10:00|1097.1|1095.1|1097.4|1095.4|1097.7|1095.7|1097|1095|163
1738743300000|2025-02-05 08:15:00|1097.5|1095.5|1097.2|1095.2|1097.6|1095.6|1097.1|1095.1|220
1738743600000|2025-02-05 08:20:00|1097.3|1095.3|1098.1|1096.1|1098.1|1096.1|1097.2|1095.2|160
1738743900000|2025-02-05 08:25:00|1098|1096|1097.8|1095.8|1098.1|1096.1|1097.6|1095.6|95
1738744200000|2025-02-05 08:30:00|1097.7|1095.7|1097.2|1095.2|1097.9|1095.9|1097.1|1095.1|210
1738744500000|2025-02-05 08:35:00|1097.1|1095.1|1096|1094|1097.1|1095.1|1095.1|1093.1|629
1738744800000|2025-02-05 08:40:00|1095.9|1093.9|1095.2|1093.2|1096.1|1094.1|1095.1|1093.1|230
1738745100000|2025-02-05 08:45:00|1095.3|1093.3|1096.2|1094.2|1096.3|1094.3|1095.3|1093.3|189
1738745400000|2025-02-05 08:50:00|1096.1|1094.1|1096.2|1094.2|1096.3|1094.3|1096.1|1094.1|129
1738745700000|2025-02-05 08:55:00|1096.3|1094.3|1095.9|1093.9|1096.5|1094.5|1095.8|1093.8|320
1738746000000|2025-02-05 09:00:00|1095.8|1093.8|1096.1|1094.1|1096.2|1094.2|1095.8|1093.8|531
1738746300000|2025-02-05 09:05:00|1096.2|1094.2|1096.1|1094.1|1096.4|1094.4|1095.9|1093.9|290
1738746600000|2025-02-05 09:10:00|1096|1094|1096.7|1094.7|1096.8|1094.8|1095.9|1093.9|118
1738746900000|2025-02-05 09:15:00|1096.8|1094.8|1096.4|1094.4|1096.8|1094.8|1096.2|1094.2|287
1738747200000|2025-02-05 09:20:00|1096.5|1094.5|1095.9|1093.9|1096.7|1094.7|1095.7|1093.7|278
1738747500000|2025-02-05 09:25:00|1095.8|1093.8|1095.5|1093.5|1095.9|1093.9|1095.5|1093.5|150
1738747800000|2025-02-05 09:30:00|1095.4|1093.4|1095.1|1093.1|1095.7|1093.7|1095.1|1093.1|201
1738748100000|2025-02-05 09:35:00|1095.2|1093.2|1094.3|1092.3|1095.2|1093.2|1094.2|1092.2|442
1738748400000|2025-02-05 09:40:00|1094.2|1092.2|1094.4|1092.4|1094.5|1092.5|1093.6|1091.6|235
1738748700000|2025-02-05 09:45:00|1094.3|1092.3|1094.5|1092.5|1094.8|1092.8|1094.3|1092.3|213
1738749000000|2025-02-05 09:50:00|1094.6|1092.6|1094.7|1092.7|1094.8|1092.8|1094.5|1092.5|91
1738749300000|2025-02-05 09:55:00|1094.6|1092.6|1094|1092|1094.6|1092.6|1093.9|1091.9|125
1738749600000|2025-02-05 10:00:00|1093.9|1091.9|1094.1|1092.1|1094.1|1092.1|1093.5|1091.5|81
1738749900000|2025-02-05 10:05:00|1094.2|1092.2|1094.2|1092.2|1094.6|1092.6|1094|1092|78
1738750200000|2025-02-05 10:10:00|1094.3|1092.3|1094|1092|1094.5|1092.5|1094|1092|143
1738750500000|2025-02-05 10:15:00|1094.1|1092.1|1094.8|1092.8|1095|1093|1094.1|1092.1|165
1738750800000|2025-02-05 10:20:00|1094.7|1092.7|1094.7|1092.7|1095|1093|1094.6|1092.6|85
1738751100000|2025-02-05 10:25:00|1094.6|1092.6|1095|1093|1095|1093|1094.6|1092.6|99
1738751400000|2025-02-05 10:30:00|1095.1|1093.1|1095.4|1093.4|1095.4|1093.4|1094.9|1092.9|153
1738751700000|2025-02-05 10:35:00|1095.5|1093.5|1096.2|1094.2|1096.3|1094.3|1095.5|1093.5|94
1738752000000|2025-02-05 10:40:00|1096.1|1094.1|1096|1094|1096.2|1094.2|1095.8|1093.8|69
1738752300000|2025-02-05 10:45:00|1095.9|1093.9|1096|1094|1096|1094|1095.5|1093.5|96
1738752600000|2025-02-05 10:50:00|1095.9|1093.9|1095.7|1093.7|1096.1|1094.1|1095.7|1093.7|73
1738752900000|2025-02-05 10:55:00|1095.8|1093.8|1096.1|1094.1|1096.2|1094.2|1095.8|1093.8|284
1738753200000|2025-02-05 11:00:00|1096.2|1094.2|1096.7|1094.7|1096.8|1094.8|1096.2|1094.2|110
1738753500000|2025-02-05 11:05:00|1096.6|1094.6|1096.1|1094.1|1096.7|1094.7|1096.1|1094.1|229
1738753800000|2025-02-05 11:10:00|1096|1094|1096.5|1094.5|1096.5|1094.5|1095.9|1093.9|59
1738754100000|2025-02-05 11:15:00|1096.7|1094.7|1096.2|1094.2|1096.7|1094.7|1096.2|1094.2|82
1738754400000|2025-02-05 11:20:00|1096.3|1094.3|1096.2|1094.2|1096.3|1094.3|1095.9|1093.9|71
1738754700000|2025-02-05 11:25:00|1096.1|1094.1|1096.2|1094.2|1096.3|1094.3|1096.1|1094.1|65
1738755000000|2025-02-05 11:30:00|1096.3|1094.3|1096.1|1094.1|1096.3|1094.3|1096.1|1094.1|77
1738755300000|2025-02-05 11:35:00|1096.3|1094.3|1095.9|1093.9|1096.3|1094.3|1095.9|1093.9|79
1738755600000|2025-02-05 11:40:00|1096|1094|1096.5|1094.5|1096.5|1094.5|1096|1094|31
1738755900000|2025-02-05 11:45:00|1096.4|1094.4|1096.8|1094.8|1096.8|1094.8|1096.3|1094.3|90
1738756200000|2025-02-05 11:50:00|1096.7|1094.7|1096.5|1094.5|1096.7|1094.7|1096.4|1094.4|119
1738756500000|2025-02-05 11:55:00|1096.4|1094.4|1096.9|1094.9|1096.9|1094.9|1096.3|1094.3|161
1738756800000|2025-02-05 12:00:00|1096.8|1094.8|1096.6|1094.6|1096.8|1094.8|1096.4|1094.4|394
1738757100000|2025-02-05 12:05:00|1096.5|1094.5|1096.2|1094.2|1096.9|1094.9|1096.2|1094.2|54
1738757400000|2025-02-05 12:10:00|1096.1|1094.1|1096|1094|1096.2|1094.2|1096|1094|82
1738757700000|2025-02-05 12:15:00|1096.2|1094.2|1096.2|1094.2|1096.5|1094.5|1096.1|1094.1|30
1738758000000|2025-02-05 12:20:00|1096.1|1094.1|1096.2|1094.2|1096.2|1094.2|1096|1094|33
1738758300000|2025-02-05 12:25:00|1096.1|1094.1|1096|1094|1096.3|1094.3|1096|1094|284
1738758600000|2025-02-05 12:30:00|1096.1|1094.1|1095.9|1093.9|1096.2|1094.2|1095.9|1093.9|57
1738758900000|2025-02-05 12:35:00|1096|1094|1096.2|1094.2|1096.2|1094.2|1095.8|1093.8|50
1738759200000|2025-02-05 12:40:00|1096.1|1094.1|1096.3|1094.3|1096.3|1094.3|1096.1|1094.1|126
1738759500000|2025-02-05 12:45:00|1096.2|1094.2|1095.8|1093.8|1096.5|1094.5|1095.8|1093.8|199
1738759800000|2025-02-05 12:50:00|1095.7|1093.7|1095.5|1093.5|1095.7|1093.7|1095.4|1093.4|81
1738760100000|2025-02-05 12:55:00|1095.7|1093.7|1095.7|1093.7|1095.8|1093.8|1095.5|1093.5|80
1738760400000|2025-02-05 13:00:00|1095.6|1093.6|1096.5|1094.5|1096.6|1094.6|1095.2|1093.2|543
1738760700000|2025-02-05 13:05:00|1096.6|1094.6|1097.3|1095.3|1098.1|1096.1|1096.6|1094.6|613
1738761000000|2025-02-05 13:10:00|1097.4|1095.4|1097.1|1095.1|1097.5|1095.5|1096.9|1094.9|98
1738761300000|2025-02-05 13:15:00|1096.6|1094.6|1096.9|1094.9|1096.9|1094.9|1096.3|1094.3|207
1738761600000|2025-02-05 13:20:00|1096.8|1094.8|1096.6|1094.6|1097.2|1095.2|1096.4|1094.4|87
1738761900000|2025-02-05 13:25:00|1096.7|1094.7|1096.9|1094.9|1097.1|1095.1|1096.6|1094.6|98
1738762200000|2025-02-05 13:30:00|1097.1|1095.1|1095.6|1093.6|1097.5|1095.5|1095.4|1093.4|404
1738762500000|2025-02-05 13:35:00|1095.5|1093.5|1096.1|1094.1|1096.2|1094.2|1095.5|1093.5|128
1738762800000|2025-02-05 13:40:00|1096|1094|1096|1094|1096.2|1094.2|1095.6|1093.6|75
1738763100000|2025-02-05 13:45:00|1095.9|1093.9|1095.8|1093.8|1095.9|1093.9|1095.6|1093.6|197
1738763400000|2025-02-05 13:50:00|1095.9|1093.9|1095.5|1093.5|1096|1094|1095.4|1093.4|203
1738763700000|2025-02-05 13:55:00|1095.6|1093.6|1095.6|1093.6|1095.8|1093.8|1095.3|1093.3|148
1738764000000|2025-02-05 14:00:00|1095.5|1093.5|1095|1093|1095.5|1093.5|1094.9|1092.9|112
1738764300000|2025-02-05 14:05:00|1094.9|1092.9|1095.7|1093.7|1095.7|1093.7|1094.9|1092.9|167
1738764600000|2025-02-05 14:10:00|1095.8|1093.8|1096|1094|1096|1094|1095.7|1093.7|195
1738764900000|2025-02-05 14:15:00|1095.9|1093.9|1095.8|1093.8|1096.1|1094.1|1095.6|1093.6|359
1738765200000|2025-02-05 14:20:00|1095.7|1093.7|1096|1094|1096.2|1094.2|1095.7|1093.7|170
1738765500000|2025-02-05 14:25:00|1096.1|1094.1|1096.5|1094.5|1096.5|1094.5|1095.8|1093.8|334
1738765800000|2025-02-05 14:30:00|1095.8|1095.3|1095.7|1095.2|1096.7|1096.2|1094.7|1094.2|2623
1738766100000|2025-02-05 14:35:00|1095.8|1095.3|1097|1096.5|1097.4|1096.9|1095.2|1094.7|959
1738766400000|2025-02-05 14:40:00|1097.1|1096.6|1096.6|1096.1|1097.4|1096.9|1095.9|1095.4|1193
1738766700000|2025-02-05 14:45:00|1096.7|1096.2|1096.8|1096.3|1097.4|1096.9|1096.5|1096|799
1738767000000|2025-02-05 14:50:00|1096.7|1096.2|1096.2|1095.7|1096.8|1096.3|1096.1|1095.6|799
1738767300000|2025-02-05 14:55:00|1096.3|1095.8|1096.9|1096.4|1096.9|1096.4|1095.7|1095.2|1605
1738767600000|2025-02-05 15:00:00|1097.4|1096.9|1095.8|1095.3|1098.9|1098.4|1095.5|1095|1796
1738767900000|2025-02-05 15:05:00|1095.7|1095.2|1096.1|1095.6|1096.4|1095.9|1095|1094.5|492
1738768200000|2025-02-05 15:10:00|1096.2|1095.7|1096.6|1096.1|1096.6|1096.1|1095.8|1095.3|351
1738768500000|2025-02-05 15:15:00|1096.4|1095.9|1096.8|1096.3|1096.9|1096.4|1096.1|1095.6|334
1738768800000|2025-02-05 15:20:00|1096.7|1096.2|1097.7|1097.2|1097.8|1097.3|1096.4|1095.9|318
1738769100000|2025-02-05 15:25:00|1097.8|1097.3|1098.2|1097.7|1098.3|1097.8|1097.7|1097.2|345
1738769400000|2025-02-05 15:30:00|1098.1|1097.6|1098.3|1097.8|1098.4|1097.9|1097.6|1097.1|275
1738769700000|2025-02-05 15:35:00|1098.4|1097.9|1098.3|1097.8|1098.6|1098.1|1098|1097.5|322
1738770000000|2025-02-05 15:40:00|1098.2|1097.7|1098.7|1098.2|1098.7|1098.2|1097.9|1097.4|345
1738770300000|2025-02-05 15:45:00|1098.6|1098.1|1097.9|1097.4|1098.6|1098.1|1097.5|1097|419
1738770600000|2025-02-05 15:50:00|1098|1097.5|1098.3|1097.8|1098.6|1098.1|1097.7|1097.2|619
1738770900000|2025-02-05 15:55:00|1098.2|1097.7|1098.5|1098|1098.5|1098|1097.7|1097.2|323
1738771200000|2025-02-05 16:00:00|1098.4|1097.9|1098.2|1097.7|1098.6|1098.1|1097.8|1097.3|517
1738771500000|2025-02-05 16:05:00|1098.3|1097.8|1098.7|1098.2|1098.8|1098.3|1098.3|1097.8|354
1738771800000|2025-02-05 16:10:00|1098.6|1098.1|1098|1097.5|1098.8|1098.3|1097.8|1097.3|298
1738772100000|2025-02-05 16:15:00|1097.9|1097.4|1096.9|1096.4|1098|1097.5|1096.5|1096|639
1738772400000|2025-02-05 16:20:00|1096.8|1096.3|1097.8|1097.3|1097.8|1097.3|1096.8|1096.3|504
1738772700000|2025-02-05 16:25:00|1097.7|1097.2|1098.3|1097.8|1098.5|1098|1097.5|1097|716
1738773000000|2025-02-05 16:30:00|1098.2|1097.7|1098.9|1098.4|1098.9|1098.4|1098.1|1097.6|1100
1738773300000|2025-02-05 16:35:00|1099|1098.5|1098.8|1098.3|1099.1|1098.6|1098.6|1098.1|811
1738773600000|2025-02-05 16:40:00|1098.9|1098.4|1098.1|1097.6|1098.9|1098.4|1098|1097.5|967
1738773900000|2025-02-05 16:45:00|1098|1097.5|1097.9|1097.4|1098.1|1097.6|1097.5|1097|711
1738774200000|2025-02-05 16:50:00|1098|1097.5|1098.2|1097.7|1098.5|1098|1098|1097.5|685
1738774500000|2025-02-05 16:55:00|1098.1|1097.6|1099|1098.5|1099|1098.5|1098.1|1097.6|252
1738774800000|2025-02-05 17:00:00|1099.1|1098.6|1099.9|1099.4|1099.9|1099.4|1099.1|1098.6|275
1738775100000|2025-02-05 17:05:00|1099.8|1099.3|1099.8|1099.3|1100.1|1099.6|1099.7|1099.2|242
1738775400000|2025-02-05 17:10:00|1099.7|1099.2|1099.8|1099.3|1099.9|1099.4|1099.7|1099.2|172
1738775700000|2025-02-05 17:15:00|1099.7|1099.2|1099.2|1098.7|1099.7|1099.2|1099|1098.5|212
1738776000000|2025-02-05 17:20:00|1099.1|1098.6|1099.1|1098.6|1099.2|1098.7|1098.8|1098.3|196
1738776300000|2025-02-05 17:25:00|1099|1098.5|1098.9|1098.4|1099.3|1098.8|1098.9|1098.4|114
1738776600000|2025-02-05 17:30:00|1099|1098.5|1099.1|1098.6|1099.3|1098.8|1098.8|1098.3|128
1738776900000|2025-02-05 17:35:00|1099|1098.5|1099.3|1098.8|1099.4|1098.9|1099|1098.5|183
1738777200000|2025-02-05 17:40:00|1099.4|1098.9|1099.5|1099|1099.6|1099.1|1099.2|1098.7|226
1738777500000|2025-02-05 17:45:00|1099.6|1099.1|1099.8|1099.3|1099.9|1099.4|1099.6|1099.1|241
1738777800000|2025-02-05 17:50:00|1099.7|1099.2|1099.8|1099.3|1099.8|1099.3|1099.4|1098.9|239
1738778100000|2025-02-05 17:55:00|1099.9|1099.4|1099.8|1099.3|1099.9|1099.4|1099.7|1099.2|212
1738778400000|2025-02-05 18:00:00|1099.9|1099.4|1099.9|1099.4|1100.1|1099.6|1099.9|1099.4|185
1738778700000|2025-02-05 18:05:00|1100.1|1099.6|1099.5|1099|1100.1|1099.6|1099.4|1098.9|190
1738779000000|2025-02-05 18:10:00|1099.6|1099.1|1099.9|1099.4|1099.9|1099.4|1099.5|1099|225
1738779300000|2025-02-05 18:15:00|1100|1099.5|1100|1099.5|1100.1|1099.6|1099.7|1099.2|182
1738779600000|2025-02-05 18:20:00|1100.1|1099.6|1100.4|1099.9|1100.4|1099.9|1100|1099.5|79
1738779900000|2025-02-05 18:25:00|1100.3|1099.8|1100.1|1099.6|1100.3|1099.8|1100|1099.5|227
1738780200000|2025-02-05 18:30:00|1100|1099.5|1100.1|1099.6|1100.3|1099.8|1099.9|1099.4|201
1738780500000|2025-02-05 18:35:00|1100.2|1099.7|1100.5|1100|1100.5|1100|1100.1|1099.6|238
1738780800000|2025-02-05 18:40:00|1100.6|1100.1|1100.1|1099.6|1100.7|1100.2|1100.1|1099.6|275
1738781100000|2025-02-05 18:45:00|1100|1099.5|1099.9|1099.4|1100.1|1099.6|1099.7|1099.2|146
1738781400000|2025-02-05 18:50:00|1099.8|1099.3|1099.4|1098.9|1099.9|1099.4|1099.4|1098.9|162
1738781700000|2025-02-05 18:55:00|1099.5|1099|1099.6|1099.1|1099.7|1099.2|1099.3|1098.8|187
1738782000000|2025-02-05 19:00:00|1099.7|1099.2|1099.5|1099|1099.8|1099.3|1099.4|1098.9|101
1738782300000|2025-02-05 19:05:00|1099.4|1098.9|1099.7|1099.2|1099.8|1099.3|1099.4|1098.9|260
1738782600000|2025-02-05 19:10:00|1099.8|1099.3|1099.9|1099.4|1099.9|1099.4|1099.6|1099.1|107
1738782900000|2025-02-05 19:15:00|1099.8|1099.3|1099.7|1099.2|1100|1099.5|1099.7|1099.2|125
1738783200000|2025-02-05 19:20:00|1099.6|1099.1|1099.5|1099|1099.7|1099.2|1099.4|1098.9|104
1738783500000|2025-02-05 19:25:00|1099.4|1098.9|1099.1|1098.6|1099.4|1098.9|1099.1|1098.6|61
1738783800000|2025-02-05 19:30:00|1099.2|1098.7|1099.1|1098.6|1099.3|1098.8|1099|1098.5|285
1738784100000|2025-02-05 19:35:00|1099.2|1098.7|1099|1098.5|1099.2|1098.7|1099|1098.5|256
1738784400000|2025-02-05 19:40:00|1099.1|1098.6|1099|1098.5|1099.2|1098.7|1099|1098.5|89
1738784700000|2025-02-05 19:45:00|1098.9|1098.4|1098.7|1098.2|1098.9|1098.4|1098.6|1098.1|353
1738785000000|2025-02-05 19:50:00|1098.6|1098.1|1098.5|1098|1098.9|1098.4|1098.4|1097.9|389
1738785300000|2025-02-05 19:55:00|1098.4|1097.9|1098.4|1097.9|1098.5|1098|1098.3|1097.8|238
1738785600000|2025-02-05 20:00:00|1098.3|1097.8|1098.1|1097.6|1098.6|1098.1|1098.1|1097.6|159
1738785900000|2025-02-05 20:05:00|1098|1097.5|1098|1097.5|1098.3|1097.8|1097.9|1097.4|390
1738786200000|2025-02-05 20:10:00|1097.9|1097.4|1097.9|1097.4|1098.1|1097.6|1097.8|1097.3|210
1738786500000|2025-02-05 20:15:00|1098|1097.5|1098.3|1097.8|1098.4|1097.9|1098|1097.5|184
1738786800000|2025-02-05 20:20:00|1098.2|1097.7|1098.3|1097.8|1098.6|1098.1|1098.2|1097.7|176
1738787100000|2025-02-05 20:25:00|1098.2|1097.7|1098.4|1097.9|1098.5|1098|1098.1|1097.6|176
1738787400000|2025-02-05 20:30:00|1098.3|1097.8|1098.1|1097.6|1098.3|1097.8|1098|1097.5|139
1738787700000|2025-02-05 20:35:00|1098|1097.5|1098|1097.5|1098.4|1097.9|1098|1097.5|221
1738788000000|2025-02-05 20:40:00|1097.9|1097.4|1097.2|1096.7|1098.1|1097.6|1097.2|1096.7|461
1738788300000|2025-02-05 20:45:00|1097.3|1096.8|1096.9|1096.4|1097.4|1096.9|1096.9|1096.4|979
1738788600000|2025-02-05 20:50:00|1096.8|1096.3|1097.6|1097.1|1097.6|1097.1|1096.8|1096.3|1763
1738788900000|2025-02-05 20:55:00|1097.7|1097.2|1097.3|1096.8|1097.9|1097.4|1097.2|1096.7|7783
1738789200000|2025-02-05 21:00:00|1098|1096|1097.8|1095.8|1098.4|1096.4|1097.7|1095.7|1025
1738789500000|2025-02-05 21:05:00|1097.7|1095.7|1098.1|1096.1|1098.1|1096.1|1097.7|1095.7|126
1738789800000|2025-02-05 21:10:00|1098.2|1096.2|1098.2|1096.2|1098.4|1096.4|1098.2|1096.2|139
1738790100000|2025-02-05 21:15:00|1098.3|1096.3|1098.2|1096.2|1098.4|1096.4|1097.9|1095.9|100
1738790400000|2025-02-05 21:20:00|1097.9|1095.9|1098.3|1096.3|1098.4|1096.4|1097.9|1095.9|78
1738790700000|2025-02-05 21:25:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1098.2|1096.2|23
1738791000000|2025-02-05 21:30:00|1098.3|1096.3|1098.3|1096.3|1098.3|1096.3|1098|1096|38
1738791300000|2025-02-05 21:35:00|1098.2|1096.2|1098.4|1096.4|1098.4|1096.4|1098.2|1096.2|19
1738791600000|2025-02-05 21:40:00|1098.3|1096.3|1098.1|1096.1|1098.4|1096.4|1098.1|1096.1|9
1738791900000|2025-02-05 21:45:00|1098.2|1096.2|1098.3|1096.3|1098.3|1096.3|1098.2|1096.2|5
1738792200000|2025-02-05 21:50:00|1098.4|1096.4|1098.3|1096.3|1098.4|1096.4|1098.3|1096.3|12
1738792500000|2025-02-05 21:55:00|1098.2|1096.2|1097.8|1095.8|1098.4|1096.4|1097.7|1095.7|70
1738793400000|2025-02-05 22:10:00|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|3
1738794900000|2025-02-05 22:35:00|1098.7|1096.7|1098.6|1096.6|1098.7|1096.7|1098.6|1096.6|0
1738796100000|2025-02-05 22:55:00|1098.7|1096.7|1098.7|1096.7|1098.7|1096.7|1098.7|1096.7|1
1738796400000|2025-02-05 23:00:00|1097.8|1095.8|1097.6|1095.6|1097.8|1095.8|1097.5|1095.5|0
1738796700000|2025-02-05 23:05:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.4|1095.4|0
1738797000000|2025-02-05 23:10:00|1097.5|1095.5|1097.4|1095.4|1097.6|1095.6|1097.4|1095.4|0
1738797300000|2025-02-05 23:15:00|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.4|1095.4|0
1738797600000|2025-02-05 23:20:00|1097.4|1095.4|1097.8|1095.8|1097.9|1095.9|1097.4|1095.4|0
1738797900000|2025-02-05 23:25:00|1097.7|1095.7|1097.7|1095.7|1097.9|1095.9|1097.7|1095.7|0
1738798200000|2025-02-05 23:30:00|1097.8|1095.8|1097.4|1095.4|1097.8|1095.8|1097.4|1095.4|0
1738798500000|2025-02-05 23:35:00|1097.5|1095.5|1097.4|1095.4|1097.5|1095.5|1097.4|1095.4|0
1738798800000|2025-02-05 23:40:00|1097.5|1095.5|1097.7|1095.7|1097.7|1095.7|1097.4|1095.4|0
1738799100000|2025-02-05 23:45:00|1097.6|1095.6|1097.8|1095.8|1098|1096|1097.6|1095.6|0
1738799400000|2025-02-05 23:50:00|1097.9|1095.9|1097.9|1095.9|1098|1096|1097.8|1095.8|0
1738799700000|2025-02-05 23:55:00|1097.8|1095.8|1097.9|1095.9|1098|1096|1097.8|1095.8|0
1738800000000|2025-02-06 00:00:00|1098|1096|1098.7|1096.7|1098.9|1096.9|1097.9|1095.9|0
1738800300000|2025-02-06 00:05:00|1098.8|1096.8|1098.8|1096.8|1098.9|1096.9|1098.7|1096.7|0
1738800600000|2025-02-06 00:10:00|1098.9|1096.9|1098.8|1096.8|1098.9|1096.9|1098.6|1096.6|0
1738800900000|2025-02-06 00:15:00|1098.7|1096.7|1098.8|1096.8|1098.8|1096.8|1098.6|1096.6|0
1738801200000|2025-02-06 00:20:00|1098.9|1096.9|1098.8|1096.8|1098.9|1096.9|1098.7|1096.7|0
1738801500000|2025-02-06 00:25:00|1098.9|1096.9|1098.9|1096.9|1098.9|1096.9|1098.7|1096.7|0
1738801800000|2025-02-06 00:30:00|1098.8|1096.8|1098.8|1096.8|1099|1097|1098.7|1096.7|0
1738802100000|2025-02-06 00:35:00|1098.7|1096.7|1098.4|1096.4|1098.8|1096.8|1098.3|1096.3|0
1738802400000|2025-02-06 00:40:00|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|1098.3|1096.3|0
1738802700000|2025-02-06 00:45:00|1098.4|1096.4|1098.3|1096.3|1098.5|1096.5|1098.2|1096.2|0
1738803000000|2025-02-06 00:50:00|1098.2|1096.2|1098.3|1096.3|1098.3|1096.3|1098|1096|0
1738803300000|2025-02-06 00:55:00|1098.4|1096.4|1098.3|1096.3|1098.4|1096.4|1098.2|1096.2|0
1738803600000|2025-02-06 01:00:00|1098.6|1096.6|1099.4|1097.4|1099.4|1097.4|1098.5|1096.5|80
1738803900000|2025-02-06 01:05:00|1099.1|1097.1|1098.7|1096.7|1099.5|1097.5|1098.6|1096.6|60
1738804200000|2025-02-06 01:10:00|1098.8|1096.8|1099.3|1097.3|1099.4|1097.4|1098.8|1096.8|26
1738804500000|2025-02-06 01:15:00|1099.4|1097.4|1099.6|1097.6|1099.9|1097.9|1099.2|1097.2|62
1738804800000|2025-02-06 01:20:00|1099.7|1097.7|1099.4|1097.4|1099.8|1097.8|1099.3|1097.3|36
1738805100000|2025-02-06 01:25:00|1099.2|1097.2|1099.3|1097.3|1099.4|1097.4|1098.9|1096.9|150
1738805400000|2025-02-06 01:30:00|1099.2|1097.2|1101.2|1099.2|1101.5|1099.5|1098.9|1096.9|145
1738805700000|2025-02-06 01:35:00|1101.3|1099.3|1100|1098|1101.4|1099.4|1100|1098|75
1738806000000|2025-02-06 01:40:00|1100.1|1098.1|1100.8|1098.8|1101.3|1099.3|1100|1098|74
1738806300000|2025-02-06 01:45:00|1100.7|1098.7|1100|1098|1100.9|1098.9|1100|1098|76
1738806600000|2025-02-06 01:50:00|1100.1|1098.1|1100.3|1098.3|1100.6|1098.6|1099.7|1097.7|94
1738806900000|2025-02-06 01:55:00|1100.5|1098.5|1100|1098|1100.8|1098.8|1099.7|1097.7|96
1738807200000|2025-02-06 02:00:00|1099.9|1097.9|1100.6|1098.6|1100.8|1098.8|1099.5|1097.5|104
1738807500000|2025-02-06 02:05:00|1100.4|1098.4|1099.2|1097.2|1100.4|1098.4|1099.1|1097.1|100
1738807800000|2025-02-06 02:10:00|1099.3|1097.3|1099.1|1097.1|1099.6|1097.6|1099.1|1097.1|77
1738808100000|2025-02-06 02:15:00|1099.2|1097.2|1099.2|1097.2|1099.6|1097.6|1099|1097|86
1738808400000|2025-02-06 02:20:00|1099.3|1097.3|1097.9|1095.9|1099.3|1097.3|1097.5|1095.5|91
1738808700000|2025-02-06 02:25:00|1097.7|1095.7|1098.4|1096.4|1098.5|1096.5|1097.7|1095.7|72
1738809000000|2025-02-06 02:30:00|1098.3|1096.3|1099.6|1097.6|1099.6|1097.6|1098.3|1096.3|103
1738809300000|2025-02-06 02:35:00|1099.7|1097.7|1099.8|1097.8|1100|1098|1099.2|1097.2|102
1738809600000|2025-02-06 02:40:00|1099.7|1097.7|1099.3|1097.3|1099.7|1097.7|1099|1097|75
1738809900000|2025-02-06 02:45:00|1099.4|1097.4|1099.1|1097.1|1099.8|1097.8|1098.8|1096.8|168
1738810200000|2025-02-06 02:50:00|1099|1097|1100|1098|1100|1098|1099|1097|126
1738810500000|2025-02-06 02:55:00|1099.9|1097.9|1101.3|1099.3|1101.3|1099.3|1099.7|1097.7|105
1738810800000|2025-02-06 03:00:00|1101.2|1099.2|1100.2|1098.2|1101.5|1099.5|1099.9|1097.9|131
1738811100000|2025-02-06 03:05:00|1100.3|1098.3|1100.1|1098.1|1100.5|1098.5|1100|1098|50
1738811400000|2025-02-06 03:10:00|1100.2|1098.2|1100.2|1098.2|1100.4|1098.4|1099.9|1097.9|91
1738811700000|2025-02-06 03:15:00|1100.3|1098.3|1100.3|1098.3|1100.6|1098.6|1100.2|1098.2|71
1738812000000|2025-02-06 03:20:00|1100.4|1098.4|1099.7|1097.7|1100.6|1098.6|1099.7|1097.7|89
1738812300000|2025-02-06 03:25:00|1099.6|1097.6|1099.7|1097.7|1100|1098|1099.4|1097.4|58
1738812600000|2025-02-06 03:30:00|1099.5|1097.5|1099.7|1097.7|1099.7|1097.7|1099|1097|36
1738812900000|2025-02-06 03:35:00|1099.4|1097.4|1099.5|1097.5|1099.5|1097.5|1099.4|1097.4|4
1738813200000|2025-02-06 03:40:00|1099.4|1097.4|1099.2|1097.2|1099.5|1097.5|1099.2|1097.2|22
1738813500000|2025-02-06 03:45:00|1099.3|1097.3|1099.3|1097.3|1099.4|1097.4|1099.1|1097.1|60
1738813800000|2025-02-06 03:50:00|1099.2|1097.2|1099.2|1097.2|1099.3|1097.3|1099.1|1097.1|39
1738814100000|2025-02-06 03:55:00|1099.1|1097.1|1099.4|1097.4|1099.5|1097.5|1099.1|1097.1|45
1738814400000|2025-02-06 04:00:00|1099.3|1097.3|1099.3|1097.3|1099.4|1097.4|1099.2|1097.2|47
1738814700000|2025-02-06 04:05:00|1099.2|1097.2|1099.2|1097.2|1099.4|1097.4|1099.1|1097.1|44
1738815000000|2025-02-06 04:10:00|1099.1|1097.1|1099.5|1097.5|1099.5|1097.5|1099.1|1097.1|41
1738815300000|2025-02-06 04:15:00|1099.4|1097.4|1099.5|1097.5|1099.7|1097.7|1099.4|1097.4|32
1738815600000|2025-02-06 04:20:00|1099.4|1097.4|1099.2|1097.2|1099.4|1097.4|1098.8|1096.8|53
1738815900000|2025-02-06 04:25:00|1099.1|1097.1|1099.1|1097.1|1099.3|1097.3|1099|1097|51
1738816200000|2025-02-06 04:30:00|1099.2|1097.2|1099.2|1097.2|1099.3|1097.3|1099|1097|44
1738816500000|2025-02-06 04:35:00|1099.1|1097.1|1098.9|1096.9|1099.3|1097.3|1098.8|1096.8|37
1738816800000|2025-02-06 04:40:00|1098.8|1096.8|1098.9|1096.9|1099|1097|1098.8|1096.8|35
1738817100000|2025-02-06 04:45:00|1098.8|1096.8|1098.8|1096.8|1098.9|1096.9|1098.6|1096.6|36
1738817400000|2025-02-06 04:50:00|1098.9|1096.9|1098.8|1096.8|1098.9|1096.9|1098.7|1096.7|45
1738817700000|2025-02-06 04:55:00|1098.9|1096.9|1098.9|1096.9|1099|1097|1098.7|1096.7|42
1738818000000|2025-02-06 05:00:00|1098.8|1096.8|1099.4|1097.4|1099.4|1097.4|1098.6|1096.6|101
1738818300000|2025-02-06 05:05:00|1099.5|1097.5|1099|1097|1099.8|1097.8|1099|1097|62
1738818600000|2025-02-06 05:10:00|1098.9|1096.9|1100.1|1098.1|1100.1|1098.1|1098.9|1096.9|101
1738818900000|2025-02-06 05:15:00|1099.9|1097.9|1099.5|1097.5|1099.9|1097.9|1099.1|1097.1|34
1738819200000|2025-02-06 05:20:00|1099.7|1097.7|1099.1|1097.1|1100|1098|1099.1|1097.1|47
1738819500000|2025-02-06 05:25:00|1099.2|1097.2|1099.6|1097.6|1099.6|1097.6|1099.1|1097.1|49
1738819800000|2025-02-06 05:30:00|1099.4|1097.4|1099.8|1097.8|1099.9|1097.9|1099.4|1097.4|24
1738820100000|2025-02-06 05:35:00|1099.9|1097.9|1099.7|1097.7|1100|1098|1099.5|1097.5|58
1738820400000|2025-02-06 05:40:00|1099.8|1097.8|1100|1098|1100|1098|1099.6|1097.6|104
1738820700000|2025-02-06 05:45:00|1100.1|1098.1|1100.1|1098.1|1100.3|1098.3|1099.8|1097.8|51
1738821000000|2025-02-06 05:50:00|1100.2|1098.2|1100.3|1098.3|1100.4|1098.4|1099.9|1097.9|42
1738821300000|2025-02-06 05:55:00|1100.1|1098.1|1100.5|1098.5|1100.5|1098.5|1100|1098|92
1738821600000|2025-02-06 06:00:00|1100.3|1098.3|1099.6|1097.6|1100.5|1098.5|1099.5|1097.5|165
1738821900000|2025-02-06 06:05:00|1099.7|1097.7|1099.7|1097.7|1099.9|1097.9|1099.4|1097.4|53
1738822200000|2025-02-06 06:10:00|1099.8|1097.8|1099.1|1097.1|1099.8|1097.8|1099.1|1097.1|61
1738822500000|2025-02-06 06:15:00|1099.2|1097.2|1099.7|1097.7|1099.8|1097.8|1099.2|1097.2|90
1738822800000|2025-02-06 06:20:00|1099.5|1097.5|1099.6|1097.6|1099.7|1097.7|1099.3|1097.3|77
1738823100000|2025-02-06 06:25:00|1099.7|1097.7|1099.9|1097.9|1100|1098|1099.6|1097.6|59
1738823400000|2025-02-06 06:30:00|1099.8|1097.8|1100.1|1098.1|1100.1|1098.1|1099.7|1097.7|145
1738823700000|2025-02-06 06:35:00|1100.2|1098.2|1099.6|1097.6|1100.2|1098.2|1099.6|1097.6|120
1738824000000|2025-02-06 06:40:00|1099.5|1097.5|1099.5|1097.5|1099.7|1097.7|1099.5|1097.5|60
1738824300000|2025-02-06 06:45:00|1099.4|1097.4|1099.3|1097.3|1099.6|1097.6|1099.1|1097.1|85
1738824600000|2025-02-06 06:50:00|1099.2|1097.2|1099.6|1097.6|1099.7|1097.7|1099.1|1097.1|93
1738824900000|2025-02-06 06:55:00|1099.7|1097.7|1099.4|1097.4|1099.8|1097.8|1099.2|1097.2|58
1738825200000|2025-02-06 07:00:00|1099.5|1097.5|1099.9|1097.9|1100.3|1098.3|1099.5|1097.5|148
1738825500000|2025-02-06 07:05:00|1100|1098|1099.6|1097.6|1100.1|1098.1|1099.5|1097.5|175
1738825800000|2025-02-06 07:10:00|1099.7|1097.7|1099.1|1097.1|1099.8|1097.8|1099.1|1097.1|76
1738826100000|2025-02-06 07:15:00|1099.2|1097.2|1099.1|1097.1|1099.4|1097.4|1099|1097|58
1738826400000|2025-02-06 07:20:00|1099|1097|1098.8|1096.8|1099.1|1097.1|1098.7|1096.7|86
1738826700000|2025-02-06 07:25:00|1098.7|1096.7|1098.5|1096.5|1098.7|1096.7|1098.2|1096.2|121
1738827000000|2025-02-06 07:30:00|1098.6|1096.6|1098.2|1096.2|1098.9|1096.9|1098.2|1096.2|75
1738827300000|2025-02-06 07:35:00|1098.3|1096.3|1098.9|1096.9|1099.1|1097.1|1098.3|1096.3|70
1738827600000|2025-02-06 07:40:00|1099|1097|1099|1097|1099.1|1097.1|1098.6|1096.6|98
1738827900000|2025-02-06 07:45:00|1098.9|1096.9|1099|1097|1099|1097|1098.7|1096.7|69
1738828200000|2025-02-06 07:50:00|1098.9|1096.9|1098.9|1096.9|1099|1097|1098.7|1096.7|180
1738828500000|2025-02-06 07:55:00|1098.8|1096.8|1098.8|1096.8|1099.1|1097.1|1098.6|1096.6|328
1738828800000|2025-02-06 08:00:00|1098.9|1096.9|1099.1|1097.1|1099.2|1097.2|1098.4|1096.4|404
1738829100000|2025-02-06 08:05:00|1099|1097|1099.1|1097.1|1099.4|1097.4|1098.9|1096.9|402
1738829400000|2025-02-06 08:10:00|1099|1097|1098.6|1096.6|1099.3|1097.3|1098.6|1096.6|119
1738829700000|2025-02-06 08:15:00|1098.7|1096.7|1098.5|1096.5|1099|1097|1098.5|1096.5|154
1738830000000|2025-02-06 08:20:00|1098.6|1096.6|1098.5|1096.5|1098.8|1096.8|1098.4|1096.4|148
1738830300000|2025-02-06 08:25:00|1098.6|1096.6|1098.6|1096.6|1098.8|1096.8|1098.3|1096.3|178
1738830600000|2025-02-06 08:30:00|1098.5|1096.5|1099.1|1097.1|1099.3|1097.3|1098.4|1096.4|217
1738830900000|2025-02-06 08:35:00|1099.2|1097.2|1099.9|1097.9|1099.9|1097.9|1099.2|1097.2|119
1738831200000|2025-02-06 08:40:00|1099.8|1097.8|1100|1098|1100.4|1098.4|1099.7|1097.7|256
1738831500000|2025-02-06 08:45:00|1100.2|1098.2|1100.1|1098.1|1100.3|1098.3|1100|1098|172
1738831800000|2025-02-06 08:50:00|1100.2|1098.2|1100.2|1098.2|1100.3|1098.3|1099.9|1097.9|173
1738832100000|2025-02-06 08:55:00|1100.1|1098.1|1100.2|1098.2|1100.4|1098.4|1100.1|1098.1|183
1738832400000|2025-02-06 09:00:00|1100.3|1098.3|1100.4|1098.4|1100.4|1098.4|1099.9|1097.9|104
1738832700000|2025-02-06 09:05:00|1100.3|1098.3|1100.8|1098.8|1100.8|1098.8|1100.2|1098.2|113
1738833000000|2025-02-06 09:10:00|1100.9|1098.9|1101|1099|1101.3|1099.3|1100.9|1098.9|114
1738833300000|2025-02-06 09:15:00|1101.1|1099.1|1100.3|1098.3|1101.1|1099.1|1100.3|1098.3|277
1738833600000|2025-02-06 09:20:00|1100.2|1098.2|1099.4|1097.4|1100.2|1098.2|1099.4|1097.4|414
1738833900000|2025-02-06 09:25:00|1099.3|1097.3|1099.7|1097.7|1099.7|1097.7|1099.3|1097.3|166
1738834200000|2025-02-06 09:30:00|1099.6|1097.6|1100.3|1098.3|1100.4|1098.4|1099.4|1097.4|172
1738834500000|2025-02-06 09:35:00|1100.4|1098.4|1100.7|1098.7|1100.8|1098.8|1100.4|1098.4|108
1738834800000|2025-02-06 09:40:00|1100.6|1098.6|1099.9|1097.9|1100.7|1098.7|1099.8|1097.8|122
1738835100000|2025-02-06 09:45:00|1100.1|1098.1|1100.8|1098.8|1100.9|1098.9|1100.1|1098.1|290
1738835400000|2025-02-06 09:50:00|1100.9|1098.9|1101.2|1099.2|1101.3|1099.3|1100.7|1098.7|273
1738835700000|2025-02-06 09:55:00|1101.1|1099.1|1100.9|1098.9|1101.1|1099.1|1100.6|1098.6|445
1738836000000|2025-02-06 10:00:00|1100.8|1098.8|1101.3|1099.3|1101.3|1099.3|1100.7|1098.7|160
1738836300000|2025-02-06 10:05:00|1101.2|1099.2|1100.8|1098.8|1101.5|1099.5|1100.7|1098.7|147
1738836600000|2025-02-06 10:10:00|1100.9|1098.9|1101.1|1099.1|1101.2|1099.2|1100.9|1098.9|72
1738836900000|2025-02-06 10:15:00|1101|1099|1101.5|1099.5|1101.6|1099.6|1100.8|1098.8|320
1738837200000|2025-02-06 10:20:00|1101.6|1099.6|1101.3|1099.3|1101.7|1099.7|1101.3|1099.3|53
1738837500000|2025-02-06 10:25:00|1101.4|1099.4|1101.4|1099.4|1101.5|1099.5|1101.3|1099.3|89
1738837800000|2025-02-06 10:30:00|1101.3|1099.3|1100.9|1098.9|1101.3|1099.3|1100.7|1098.7|125
1738838100000|2025-02-06 10:35:00|1100.8|1098.8|1101|1099|1101.1|1099.1|1100.8|1098.8|31
1738838400000|2025-02-06 10:40:00|1100.8|1098.8|1100.5|1098.5|1101|1099|1100.5|1098.5|70
1738838700000|2025-02-06 10:45:00|1100.6|1098.6|1100.5|1098.5|1100.9|1098.9|1100.4|1098.4|74
1738839000000|2025-02-06 10:50:00|1100.4|1098.4|1100.2|1098.2|1100.5|1098.5|1100.2|1098.2|58
1738839300000|2025-02-06 10:55:00|1100.4|1098.4|1100.1|1098.1|1100.4|1098.4|1099.9|1097.9|217
1738839600000|2025-02-06 11:00:00|1100|1098|1099.2|1097.2|1100.1|1098.1|1098.9|1096.9|617
1738839900000|2025-02-06 11:05:00|1099.3|1097.3|1099.2|1097.2|1099.6|1097.6|1099.1|1097.1|385
1738840200000|2025-02-06 11:10:00|1099.3|1097.3|1098.9|1096.9|1099.6|1097.6|1098.9|1096.9|307
1738840500000|2025-02-06 11:15:00|1099|1097|1099.6|1097.6|1099.6|1097.6|1098.8|1096.8|170
1738840800000|2025-02-06 11:20:00|1099.7|1097.7|1099.9|1097.9|1099.9|1097.9|1099.5|1097.5|33
1738841100000|2025-02-06 11:25:00|1099.8|1097.8|1099.7|1097.7|1099.9|1097.9|1099.6|1097.6|57
1738841400000|2025-02-06 11:30:00|1099.6|1097.6|1099.1|1097.1|1099.6|1097.6|1099|1097|164
1738841700000|2025-02-06 11:35:00|1099.2|1097.2|1099.4|1097.4|1099.7|1097.7|1099.1|1097.1|187
1738842000000|2025-02-06 11:40:00|1099.3|1097.3|1099.2|1097.2|1099.5|1097.5|1099.1|1097.1|310
1738842300000|2025-02-06 11:45:00|1099.3|1097.3|1099.3|1097.3|1099.7|1097.7|1099.2|1097.2|249
1738842600000|2025-02-06 11:50:00|1099.4|1097.4|1099.5|1097.5|1099.6|1097.6|1099.4|1097.4|75
1738842900000|2025-02-06 11:55:00|1099.4|1097.4|1099.2|1097.2|1099.7|1097.7|1099.1|1097.1|198
1738843200000|2025-02-06 12:00:00|1099.3|1097.3|1099|1097|1099.4|1097.4|1098.9|1096.9|204
1738843500000|2025-02-06 12:05:00|1098.9|1096.9|1099|1097|1099.4|1097.4|1098.9|1096.9|40
1738843800000|2025-02-06 12:10:00|1099.2|1097.2|1099.2|1097.2|1099.3|1097.3|1098.9|1096.9|46
1738844100000|2025-02-06 12:15:00|1099.1|1097.1|1099.2|1097.2|1099.4|1097.4|1099|1097|97
1738844400000|2025-02-06 12:20:00|1099.1|1097.1|1099.2|1097.2|1099.3|1097.3|1099|1097|53
1738844700000|2025-02-06 12:25:00|1099.4|1097.4|1099.7|1097.7|1099.9|1097.9|1099.4|1097.4|118
1738845000000|2025-02-06 12:30:00|1099.8|1097.8|1099.6|1097.6|1100|1098|1099.6|1097.6|49
1738845300000|2025-02-06 12:35:00|1099.5|1097.5|1099.7|1097.7|1099.7|1097.7|1099.4|1097.4|60
1738845600000|2025-02-06 12:40:00|1099.8|1097.8|1099.9|1097.9|1100|1098|1099.8|1097.8|55
1738845900000|2025-02-06 12:45:00|1099.8|1097.8|1099.6|1097.6|1099.8|1097.8|1099.5|1097.5|71
1738846200000|2025-02-06 12:50:00|1099.7|1097.7|1099.6|1097.6|1099.7|1097.7|1099.5|1097.5|42
1738846500000|2025-02-06 12:55:00|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1099.4|1097.4|56
1738846800000|2025-02-06 13:00:00|1099.7|1097.7|1099.1|1097.1|1099.7|1097.7|1099|1097|122
1738847100000|2025-02-06 13:05:00|1099|1097|1098.7|1096.7|1099|1097|1098.4|1096.4|377
1738847400000|2025-02-06 13:10:00|1098.8|1096.8|1098.7|1096.7|1098.8|1096.8|1098.5|1096.5|95
1738847700000|2025-02-06 13:15:00|1098.8|1096.8|1098.1|1096.1|1098.8|1096.8|1098|1096|148
1738848000000|2025-02-06 13:20:00|1098|1096|1098.1|1096.1|1098.3|1096.3|1098|1096|93
1738848300000|2025-02-06 13:25:00|1098|1096|1098.2|1096.2|1098.5|1096.5|1098|1096|116
1738848600000|2025-02-06 13:30:00|1098.1|1096.1|1098.5|1096.5|1098.5|1096.5|1097.9|1095.9|220
1738848900000|2025-02-06 13:35:00|1098.6|1096.6|1098.5|1096.5|1098.8|1096.8|1098.1|1096.1|150
1738849200000|2025-02-06 13:40:00|1098.4|1096.4|1098|1096|1098.5|1096.5|1098|1096|106
1738849500000|2025-02-06 13:45:00|1097.9|1095.9|1098.1|1096.1|1098.3|1096.3|1097.9|1095.9|173
1738849800000|2025-02-06 13:50:00|1098|1096|1098.4|1096.4|1098.5|1096.5|1097.7|1095.7|161
1738850100000|2025-02-06 13:55:00|1098.5|1096.5|1098.9|1096.9|1099|1097|1098.2|1096.2|236
1738850400000|2025-02-06 14:00:00|1099|1097|1099.2|1097.2|1099.2|1097.2|1098.9|1096.9|120
1738850700000|2025-02-06 14:05:00|1099.1|1097.1|1099.6|1097.6|1099.6|1097.6|1099.1|1097.1|101
1738851000000|2025-02-06 14:10:00|1099.7|1097.7|1099.4|1097.4|1099.8|1097.8|1099.3|1097.3|126
1738851300000|2025-02-06 14:15:00|1099.3|1097.3|1099.8|1097.8|1099.9|1097.9|1099.3|1097.3|133
1738851600000|2025-02-06 14:20:00|1099.7|1097.7|1100.3|1098.3|1100.5|1098.5|1099.6|1097.6|221
1738851900000|2025-02-06 14:25:00|1100.4|1098.4|1100.7|1098.7|1100.8|1098.8|1100.3|1098.3|352
1738852200000|2025-02-06 14:30:00|1100|1099.5|1099.9|1099.4|1100.4|1099.9|1099.1|1098.6|4245
1738852500000|2025-02-06 14:35:00|1100|1099.5|1099.8|1099.3|1100.5|1100|1099.3|1098.8|1093
1738852800000|2025-02-06 14:40:00|1099.9|1099.4|1100.4|1099.9|1100.6|1100.1|1099.8|1099.3|898
1738853100000|2025-02-06 14:45:00|1100.5|1100|1100|1099.5|1100.6|1100.1|1099.2|1098.7|721
1738853400000|2025-02-06 14:50:00|1099.9|1099.4|1100.4|1099.9|1101|1100.5|1099.7|1099.2|1267
1738853700000|2025-02-06 14:55:00|1100.3|1099.8|1098.9|1098.4|1100.3|1099.8|1098.4|1097.9|1854
1738854000000|2025-02-06 15:00:00|1098.8|1098.3|1098.6|1098.1|1098.9|1098.4|1098.4|1097.9|720
1738854300000|2025-02-06 15:05:00|1098.5|1098|1099.8|1099.3|1099.8|1099.3|1098.5|1098|492
1738854600000|2025-02-06 15:10:00|1099.7|1099.2|1099.8|1099.3|1099.9|1099.4|1099.2|1098.7|387
1738854900000|2025-02-06 15:15:00|1099.9|1099.4|1099.6|1099.1|1100.3|1099.8|1099.5|1099|749
1738855200000|2025-02-06 15:20:00|1099.7|1099.2|1100.3|1099.8|1100.9|1100.4|1099.7|1099.2|1253
1738855500000|2025-02-06 15:25:00|1100.4|1099.9|1100.8|1100.3|1101.2|1100.7|1100|1099.5|1317
1738855800000|2025-02-06 15:30:00|1100.9|1100.4|1100.9|1100.4|1101.1|1100.6|1100.2|1099.7|770
1738856100000|2025-02-06 15:35:00|1101|1100.5|1100|1099.5|1101.8|1101.3|1099.8|1099.3|1736
1738856400000|2025-02-06 15:40:00|1100.1|1099.6|1099.4|1098.9|1100.8|1100.3|1099.4|1098.9|899
1738856700000|2025-02-06 15:45:00|1099.5|1099|1100.1|1099.6|1100.3|1099.8|1099.3|1098.8|1056
1738857000000|2025-02-06 15:50:00|1100.2|1099.7|1100.8|1100.3|1100.9|1100.4|1100|1099.5|1083
1738857300000|2025-02-06 15:55:00|1100.7|1100.2|1100.1|1099.6|1100.7|1100.2|1099.9|1099.4|984
1738857600000|2025-02-06 16:00:00|1100.2|1099.7|1100.6|1100.1|1100.7|1100.2|1100.1|1099.6|1307
1738857900000|2025-02-06 16:05:00|1100.7|1100.2|1101.1|1100.6|1101.1|1100.6|1100.6|1100.1|515
1738858200000|2025-02-06 16:10:00|1101|1100.5|1101.1|1100.6|1101.3|1100.8|1100.9|1100.4|1289
1738858500000|2025-02-06 16:15:00|1101|1100.5|1101.4|1100.9|1101.5|1101|1100.9|1100.4|557
1738858800000|2025-02-06 16:20:00|1101.3|1100.8|1101.4|1100.9|1101.4|1100.9|1101|1100.5|974
1738859100000|2025-02-06 16:25:00|1101.3|1100.8|1101.1|1100.6|1101.4|1100.9|1101.1|1100.6|410
1738859400000|2025-02-06 16:30:00|1101.2|1100.7|1100.5|1100|1101.3|1100.8|1100.4|1099.9|673
1738859700000|2025-02-06 16:35:00|1100.6|1100.1|1100.3|1099.8|1100.7|1100.2|1100|1099.5|611
1738860000000|2025-02-06 16:40:00|1100.2|1099.7|1100.1|1099.6|1100.4|1099.9|1100|1099.5|511
1738860300000|2025-02-06 16:45:00|1100|1099.5|1099.6|1099.1|1100|1099.5|1099.4|1098.9|1260
1738860600000|2025-02-06 16:50:00|1099.5|1099|1100.1|1099.6|1100.1|1099.6|1099.3|1098.8|428
1738860900000|2025-02-06 16:55:00|1100|1099.5|1099.5|1099|1100.1|1099.6|1099.5|1099|233
1738861200000|2025-02-06 17:00:00|1099.4|1098.9|1099.2|1098.7|1099.4|1098.9|1098.8|1098.3|1009
1738861500000|2025-02-06 17:05:00|1099.1|1098.6|1099.1|1098.6|1099.3|1098.8|1098.9|1098.4|470
1738861800000|2025-02-06 17:10:00|1099|1098.5|1099|1098.5|1099.2|1098.7|1098.9|1098.4|273
1738862100000|2025-02-06 17:15:00|1099.1|1098.6|1099.5|1099|1099.8|1099.3|1099.1|1098.6|227
1738862400000|2025-02-06 17:20:00|1099.6|1099.1|1100|1099.5|1100.1|1099.6|1099.5|1099|101
1738862700000|2025-02-06 17:25:00|1099.9|1099.4|1100|1099.5|1100.1|1099.6|1099.9|1099.4|141
1738863000000|2025-02-06 17:30:00|1099.9|1099.4|1099.8|1099.3|1100|1099.5|1099.7|1099.2|185
1738863300000|2025-02-06 17:35:00|1099.9|1099.4|1100.3|1099.8|1100.3|1099.8|1099.9|1099.4|197
1738863600000|2025-02-06 17:40:00|1100.2|1099.7|1100.2|1099.7|1100.5|1100|1100.1|1099.6|272
1738863900000|2025-02-06 17:45:00|1100.3|1099.8|1100.6|1100.1|1100.6|1100.1|1100.2|1099.7|288
1738864200000|2025-02-06 17:50:00|1100.5|1100|1100.7|1100.2|1100.8|1100.3|1100.4|1099.9|275
1738864500000|2025-02-06 17:55:00|1100.8|1100.3|1100.8|1100.3|1100.8|1100.3|1100.6|1100.1|195
1738864800000|2025-02-06 18:00:00|1100.7|1100.2|1101.2|1100.7|1101.2|1100.7|1100.7|1100.2|217
1738865100000|2025-02-06 18:05:00|1101.3|1100.8|1100.4|1099.9|1101.5|1101|1099.8|1099.3|1146
1738865400000|2025-02-06 18:10:00|1100.5|1100|1100.1|1099.6|1101|1100.5|1099.9|1099.4|1729
1738865700000|2025-02-06 18:15:00|1100.2|1099.7|1100.6|1100.1|1100.8|1100.3|1100.1|1099.6|1667
1738866000000|2025-02-06 18:20:00|1100.7|1100.2|1100.6|1100.1|1100.7|1100.2|1100.5|1100|200
1738866300000|2025-02-06 18:25:00|1100.5|1100|1101|1100.5|1101|1100.5|1100.5|1100|263
1738866600000|2025-02-06 18:30:00|1100.9|1100.4|1100.7|1100.2|1101.2|1100.7|1100.7|1100.2|108
1738866900000|2025-02-06 18:35:00|1100.8|1100.3|1100.9|1100.4|1101|1100.5|1100.7|1100.2|173
1738867200000|2025-02-06 18:40:00|1100.8|1100.3|1101.5|1101|1101.8|1101.3|1100.8|1100.3|208
1738867500000|2025-02-06 18:45:00|1101.4|1100.9|1101.1|1100.6|1101.4|1100.9|1101.1|1100.6|162
1738867800000|2025-02-06 18:50:00|1101|1100.5|1100.6|1100.1|1101|1100.5|1100.6|1100.1|136
1738868100000|2025-02-06 18:55:00|1100.5|1100|1100.7|1100.2|1100.9|1100.4|1100.4|1099.9|262
1738868400000|2025-02-06 19:00:00|1100.6|1100.1|1101.1|1100.6|1101.1|1100.6|1100.5|1100|209
1738868700000|2025-02-06 19:05:00|1101|1100.5|1100.9|1100.4|1101|1100.5|1100.7|1100.2|131
1738869000000|2025-02-06 19:10:00|1101|1100.5|1100.9|1100.4|1101.2|1100.7|1100.8|1100.3|120
1738869300000|2025-02-06 19:15:00|1100.8|1100.3|1100.9|1100.4|1101.1|1100.6|1100.5|1100|128
1738869600000|2025-02-06 19:20:00|1100.8|1100.3|1100.9|1100.4|1101|1100.5|1100.7|1100.2|91
1738869900000|2025-02-06 19:25:00|1100.8|1100.3|1100.4|1099.9|1100.8|1100.3|1100.3|1099.8|173
1738870200000|2025-02-06 19:30:00|1100.3|1099.8|1099.3|1098.8|1100.3|1099.8|1098.8|1098.3|325
1738870500000|2025-02-06 19:35:00|1099.2|1098.7|1099.4|1098.9|1099.5|1099|1098.8|1098.3|296
1738870800000|2025-02-06 19:40:00|1099.3|1098.8|1098.6|1098.1|1099.4|1098.9|1098.5|1098|246
1738871100000|2025-02-06 19:45:00|1098.7|1098.2|1099.3|1098.8|1099.3|1098.8|1098.6|1098.1|290
1738871400000|2025-02-06 19:50:00|1099.4|1098.9|1099.3|1098.8|1099.4|1098.9|1099.1|1098.6|169
1738871700000|2025-02-06 19:55:00|1099.2|1098.7|1098.8|1098.3|1099.3|1098.8|1098.7|1098.2|254
1738872000000|2025-02-06 20:00:00|1098.7|1098.2|1098.9|1098.4|1098.9|1098.4|1098.7|1098.2|224
1738872300000|2025-02-06 20:05:00|1099|1098.5|1099.3|1098.8|1099.4|1098.9|1098.8|1098.3|213
1738872600000|2025-02-06 20:10:00|1099.2|1098.7|1099.3|1098.8|1099.5|1099|1099.2|1098.7|384
1738872900000|2025-02-06 20:15:00|1099.4|1098.9|1099.6|1099.1|1099.7|1099.2|1099.4|1098.9|253
1738873200000|2025-02-06 20:20:00|1099.5|1099|1099.6|1099.1|1099.8|1099.3|1099.5|1099|346
1738873500000|2025-02-06 20:25:00|1099.7|1099.2|1099.8|1099.3|1099.9|1099.4|1099.7|1099.2|206
1738873800000|2025-02-06 20:30:00|1099.9|1099.4|1100.2|1099.7|1100.3|1099.8|1099.8|1099.3|210
1738874100000|2025-02-06 20:35:00|1100.3|1099.8|1100.3|1099.8|1100.4|1099.9|1100|1099.5|200
1738874400000|2025-02-06 20:40:00|1100.4|1099.9|1100.6|1100.1|1100.6|1100.1|1100.2|1099.7|291
1738874700000|2025-02-06 20:45:00|1100.5|1100|1100.6|1100.1|1100.8|1100.3|1100.3|1099.8|419
1738875000000|2025-02-06 20:50:00|1100.7|1100.2|1101.2|1100.7|1101.2|1100.7|1100.7|1100.2|539
1738875300000|2025-02-06 20:55:00|1101.3|1100.8|1101.5|1101|1101.8|1101.3|1101.1|1100.6|7963
1738875600000|2025-02-06 21:00:00|1102.1|1100.1|1101.2|1099.2|1102.1|1100.1|1100.1|1098.1|1401
1738875900000|2025-02-06 21:05:00|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|1101|1099|77
1738876200000|2025-02-06 21:10:00|1101.1|1099.1|1100.7|1098.7|1101.4|1099.4|1100.7|1098.7|88
1738876500000|2025-02-06 21:15:00|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|1100.4|1098.4|70
1738876800000|2025-02-06 21:20:00|1100.7|1098.7|1100.9|1098.9|1101|1099|1100.7|1098.7|36
1738877100000|2025-02-06 21:25:00|1100.8|1098.8|1101|1099|1101|1099|1100.8|1098.8|26
1738877400000|2025-02-06 21:30:00|1100.9|1098.9|1101.1|1099.1|1101.1|1099.1|1100.8|1098.8|14
1738877700000|2025-02-06 21:35:00|1101|1099|1100.9|1098.9|1101|1099|1100.9|1098.9|8
1738878000000|2025-02-06 21:40:00|1100.7|1098.7|1100.6|1098.6|1100.7|1098.7|1100.4|1098.4|28
1738878300000|2025-02-06 21:45:00|1100.5|1098.5|1100.2|1098.2|1100.8|1098.8|1100|1098|25
1738878600000|2025-02-06 21:50:00|1099.9|1097.9|1100.3|1098.3|1100.3|1098.3|1099.9|1097.9|25
1738878900000|2025-02-06 21:55:00|1100.6|1098.6|1100.2|1098.2|1100.7|1098.7|1100.2|1098.2|52
1738879800000|2025-02-06 22:10:00|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|4
1738882500000|2025-02-06 22:55:00|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|1102.7|1100.7|0
1738882800000|2025-02-06 23:00:00|1099.6|1097.6|1100|1098|1100.2|1098.2|1098.9|1096.9|0
1738883100000|2025-02-06 23:05:00|1099.9|1097.9|1100.9|1098.9|1100.9|1098.9|1099.9|1097.9|0
1738883400000|2025-02-06 23:10:00|1100.8|1098.8|1100.8|1098.8|1101|1099|1100.7|1098.7|0
1738883700000|2025-02-06 23:15:00|1100.9|1098.9|1101|1099|1101.1|1099.1|1100.9|1098.9|0
1738884000000|2025-02-06 23:20:00|1100.9|1098.9|1100.9|1098.9|1101|1099|1100.9|1098.9|0
1738884300000|2025-02-06 23:25:00|1100.8|1098.8|1101.1|1099.1|1101.4|1099.4|1100.8|1098.8|0
1738884600000|2025-02-06 23:30:00|1101|1099|1100.9|1098.9|1101.1|1099.1|1100.8|1098.8|0
1738884900000|2025-02-06 23:35:00|1101|1099|1101|1099|1101|1099|1100.9|1098.9|0
1738885200000|2025-02-06 23:40:00|1100.9|1098.9|1101.1|1099.1|1101.1|1099.1|1100.8|1098.8|0
1738885500000|2025-02-06 23:45:00|1101|1099|1100.9|1098.9|1101.1|1099.1|1100.9|1098.9|0
1738885800000|2025-02-06 23:50:00|1101|1099|1101.1|1099.1|1101.1|1099.1|1100.9|1098.9|0
1738886100000|2025-02-06 23:55:00|1101.2|1099.2|1101.2|1099.2|1101.2|1099.2|1101.1|1099.1|0
1738886400000|2025-02-07 00:00:00|1101.1|1099.1|1101.4|1099.4|1101.4|1099.4|1101.1|1099.1|0
1738886700000|2025-02-07 00:05:00|1101.3|1099.3|1101.2|1099.2|1101.3|1099.3|1101.1|1099.1|0
1738887000000|2025-02-07 00:10:00|1101.3|1099.3|1101.4|1099.4|1101.5|1099.5|1101.2|1099.2|0
1738887300000|2025-02-07 00:15:00|1101.3|1099.3|1101.3|1099.3|1101.4|1099.4|1101.2|1099.2|0
1738887600000|2025-02-07 00:20:00|1101.2|1099.2|1101.3|1099.3|1101.3|1099.3|1101.2|1099.2|0
1738887900000|2025-02-07 00:25:00|1101.4|1099.4|1101.3|1099.3|1101.4|1099.4|1101.2|1099.2|0
1738888200000|2025-02-07 00:30:00|1101.4|1099.4|1101.2|1099.2|1101.4|1099.4|1101.2|1099.2|0
1738888500000|2025-02-07 00:35:00|1101.1|1099.1|1101.1|1099.1|1101.3|1099.3|1100.8|1098.8|0
1738888800000|2025-02-07 00:40:00|1101.2|1099.2|1101.2|1099.2|1101.2|1099.2|1101|1099|0
1738889100000|2025-02-07 00:45:00|1101.1|1099.1|1101.3|1099.3|1101.3|1099.3|1101.1|1099.1|0
1738889400000|2025-02-07 00:50:00|1101.2|1099.2|1101.4|1099.4|1101.4|1099.4|1101.2|1099.2|0
1738889700000|2025-02-07 00:55:00|1101.5|1099.5|1101.7|1099.7|1101.8|1099.8|1101.5|1099.5|0
1738890000000|2025-02-07 01:00:00|1102.3|1100.3|1102.8|1100.8|1102.8|1100.8|1101.3|1099.3|27
1738890300000|2025-02-07 01:05:00|1102.7|1100.7|1102.9|1100.9|1103.1|1101.1|1102.7|1100.7|28
1738890600000|2025-02-07 01:10:00|1102.8|1100.8|1102.1|1100.1|1103|1101|1102.1|1100.1|25
1738890900000|2025-02-07 01:15:00|1101.9|1099.9|1102.7|1100.7|1102.7|1100.7|1101.6|1099.6|37
1738891200000|2025-02-07 01:20:00|1102.5|1100.5|1102.9|1100.9|1103|1101|1102.3|1100.3|12
1738891500000|2025-02-07 01:25:00|1102.7|1100.7|1101.8|1099.8|1102.7|1100.7|1101.8|1099.8|38
1738891800000|2025-02-07 01:30:00|1101.7|1099.7|1101.4|1099.4|1102.4|1100.4|1100.9|1098.9|61
1738892100000|2025-02-07 01:35:00|1101.1|1099.1|1102.4|1100.4|1102.5|1100.5|1101.1|1099.1|59
1738892400000|2025-02-07 01:40:00|1102.5|1100.5|1103.4|1101.4|1103.4|1101.4|1102.4|1100.4|52
1738892700000|2025-02-07 01:45:00|1103.3|1101.3|1103.8|1101.8|1104.2|1102.2|1103.3|1101.3|36
1738893000000|2025-02-07 01:50:00|1103.9|1101.9|1104.1|1102.1|1104.6|1102.6|1103.8|1101.8|34
1738893300000|2025-02-07 01:55:00|1104.2|1102.2|1104|1102|1104.3|1102.3|1103.8|1101.8|25
1738893600000|2025-02-07 02:00:00|1104.1|1102.1|1105.2|1103.2|1106|1104|1104.1|1102.1|53
1738893900000|2025-02-07 02:05:00|1104.9|1102.9|1105|1103|1105.2|1103.2|1104.8|1102.8|21
1738894200000|2025-02-07 02:10:00|1104.5|1102.5|1104.8|1102.8|1104.8|1102.8|1103.9|1101.9|13
1738894500000|2025-02-07 02:15:00|1105|1103|1106.5|1104.5|1106.5|1104.5|1105|1103|49
1738894800000|2025-02-07 02:20:00|1106.4|1104.4|1106.6|1104.6|1106.9|1104.9|1106.3|1104.3|29
1738895100000|2025-02-07 02:25:00|1106.5|1104.5|1106.2|1104.2|1107.1|1105.1|1106.2|1104.2|49
1738895400000|2025-02-07 02:30:00|1106.3|1104.3|1105.2|1103.2|1106.3|1104.3|1105.1|1103.1|15
1738895700000|2025-02-07 02:35:00|1105.4|1103.4|1105.7|1103.7|1105.8|1103.8|1105.3|1103.3|59
1738896000000|2025-02-07 02:40:00|1105.6|1103.6|1106|1104|1106|1104|1105.5|1103.5|12
1738896300000|2025-02-07 02:45:00|1106.1|1104.1|1106.5|1104.5|1106.5|1104.5|1106.1|1104.1|13
1738896600000|2025-02-07 02:50:00|1106.7|1104.7|1106.6|1104.6|1106.8|1104.8|1106.5|1104.5|5
1738896900000|2025-02-07 02:55:00|1106.8|1104.8|1107|1105|1107|1105|1106.4|1104.4|10
1738897200000|2025-02-07 03:00:00|1106.8|1104.8|1107.7|1105.7|1108.1|1106.1|1106.8|1104.8|15
1738897500000|2025-02-07 03:05:00|1107.5|1105.5|1108.2|1106.2|1108.4|1106.4|1107.4|1105.4|15
1738897800000|2025-02-07 03:10:00|1108.3|1106.3|1109.2|1107.2|1109.3|1107.3|1108|1106|27
1738898100000|2025-02-07 03:15:00|1108.9|1106.9|1108.7|1106.7|1108.9|1106.9|1108.2|1106.2|40
1738898400000|2025-02-07 03:20:00|1108.6|1106.6|1109.6|1107.6|1109.8|1107.8|1108.3|1106.3|56
1738898700000|2025-02-07 03:25:00|1109.7|1107.7|1109.7|1107.7|1109.7|1107.7|1109.3|1107.3|25
1738899000000|2025-02-07 03:30:00|1109.8|1107.8|1109.4|1107.4|1109.8|1107.8|1109.4|1107.4|18
1738899300000|2025-02-07 03:35:00|1109.3|1107.3|1108.4|1106.4|1109.4|1107.4|1108.3|1106.3|34
1738899600000|2025-02-07 03:40:00|1108.6|1106.6|1109.1|1107.1|1109.3|1107.3|1108.6|1106.6|20
1738899900000|2025-02-07 03:45:00|1109.3|1107.3|1109.2|1107.2|1109.7|1107.7|1109.2|1107.2|36
1738900200000|2025-02-07 03:50:00|1109.3|1107.3|1109.4|1107.4|1109.4|1107.4|1109.3|1107.3|2
1738900500000|2025-02-07 03:55:00|1109.3|1107.3|1109.4|1107.4|1109.4|1107.4|1109.3|1107.3|2
1738900800000|2025-02-07 04:00:00|1109.3|1107.3|1108.9|1106.9|1109.3|1107.3|1108.9|1106.9|52
1738901100000|2025-02-07 04:05:00|1108.8|1106.8|1109|1107|1109|1107|1108.6|1106.6|46
1738901400000|2025-02-07 04:10:00|1109.1|1107.1|1109.1|1107.1|1109.1|1107.1|1109.1|1107.1|13
1738901700000|2025-02-07 04:15:00|1108.8|1106.8|1109|1107|1109|1107|1108.7|1106.7|22
1738902000000|2025-02-07 04:20:00|1108.8|1106.8|1108.9|1106.9|1109|1107|1108.8|1106.8|5
1738902300000|2025-02-07 04:25:00|1109|1107|1109|1107|1109|1107|1109|1107|1
1738902900000|2025-02-07 04:35:00|1108.8|1106.8|1109.1|1107.1|1109.1|1107.1|1108.8|1106.8|5
1738903200000|2025-02-07 04:40:00|1109.4|1107.4|1109|1107|1109.4|1107.4|1109|1107|5
1738903500000|2025-02-07 04:45:00|1109.3|1107.3|1109.2|1107.2|1109.3|1107.3|1109.2|1107.2|3
1738903800000|2025-02-07 04:50:00|1108.9|1106.9|1108.1|1106.1|1108.9|1106.9|1108.1|1106.1|29
1738904100000|2025-02-07 04:55:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1107.8|1105.8|64
1738904400000|2025-02-07 05:00:00|1108.2|1106.2|1108.5|1106.5|1108.7|1106.7|1107|1105|109
1738904700000|2025-02-07 05:05:00|1108.4|1106.4|1108.6|1106.6|1108.6|1106.6|1108.2|1106.2|26
1738905000000|2025-02-07 05:10:00|1108.8|1106.8|1109.3|1107.3|1109.6|1107.6|1108.7|1106.7|19
1738905300000|2025-02-07 05:15:00|1109.1|1107.1|1108.5|1106.5|1109.1|1107.1|1108.5|1106.5|6
1738905600000|2025-02-07 05:20:00|1108.4|1106.4|1109.1|1107.1|1109.1|1107.1|1108.2|1106.2|9
1738905900000|2025-02-07 05:25:00|1109.3|1107.3|1108.3|1106.3|1109.6|1107.6|1108.3|1106.3|9
1738906200000|2025-02-07 05:30:00|1108.7|1106.7|1108.2|1106.2|1109.3|1107.3|1107.6|1105.6|17
1738906500000|2025-02-07 05:35:00|1108.6|1106.6|1109|1107|1109|1107|1108.5|1106.5|7
1738906800000|2025-02-07 05:40:00|1108.3|1106.3|1108.1|1106.1|1108.3|1106.3|1108|1106|10
1738907100000|2025-02-07 05:45:00|1107.7|1105.7|1106.8|1104.8|1107.8|1105.8|1106.8|1104.8|35
1738907400000|2025-02-07 05:50:00|1106.9|1104.9|1107.2|1105.2|1107.2|1105.2|1106.6|1104.6|14
1738907700000|2025-02-07 05:55:00|1107.1|1105.1|1107.3|1105.3|1107.4|1105.4|1107.1|1105.1|32
1738908000000|2025-02-07 06:00:00|1107.4|1105.4|1107|1105|1107.7|1105.7|1106.9|1104.9|68
1738908300000|2025-02-07 06:05:00|1106.9|1104.9|1106.7|1104.7|1107.1|1105.1|1106.7|1104.7|20
1738908600000|2025-02-07 06:10:00|1107.3|1105.3|1106.5|1104.5|1107.3|1105.3|1106.4|1104.4|13
1738908900000|2025-02-07 06:15:00|1106.9|1104.9|1104.9|1102.9|1107|1105|1104.9|1102.9|87
1738909200000|2025-02-07 06:20:00|1104.8|1102.8|1104.8|1102.8|1105.4|1103.4|1104.6|1102.6|27
1738909500000|2025-02-07 06:25:00|1105.5|1103.5|1106|1104|1106|1104|1105.4|1103.4|44
1738909800000|2025-02-07 06:30:00|1106.3|1104.3|1107|1105|1107|1105|1106.1|1104.1|25
1738910100000|2025-02-07 06:35:00|1106.7|1104.7|1107.4|1105.4|1107.5|1105.5|1106.3|1104.3|48
1738910400000|2025-02-07 06:40:00|1107.5|1105.5|1107.6|1105.6|1108.1|1106.1|1107.5|1105.5|77
1738910700000|2025-02-07 06:45:00|1107.5|1105.5|1107.9|1105.9|1107.9|1105.9|1107.3|1105.3|66
1738911000000|2025-02-07 06:50:00|1107.8|1105.8|1108.1|1106.1|1108.3|1106.3|1107.7|1105.7|45
1738911300000|2025-02-07 06:55:00|1108.2|1106.2|1108.3|1106.3|1108.6|1106.6|1108.2|1106.2|114
1738911600000|2025-02-07 07:00:00|1108.2|1106.2|1108.7|1106.7|1108.9|1106.9|1108.2|1106.2|103
1738911900000|2025-02-07 07:05:00|1108.8|1106.8|1108.4|1106.4|1108.8|1106.8|1108.4|1106.4|44
1738912200000|2025-02-07 07:10:00|1108.5|1106.5|1108.5|1106.5|1109.2|1107.2|1108.5|1106.5|67
1738912500000|2025-02-07 07:15:00|1108.6|1106.6|1108.9|1106.9|1108.9|1106.9|1108.3|1106.3|67
1738912800000|2025-02-07 07:20:00|1108.8|1106.8|1108.5|1106.5|1108.8|1106.8|1108.4|1106.4|71
1738913100000|2025-02-07 07:25:00|1108.4|1106.4|1108.7|1106.7|1108.9|1106.9|1108.4|1106.4|165
1738913400000|2025-02-07 07:30:00|1108.5|1106.5|1108.9|1106.9|1109.2|1107.2|1108.5|1106.5|126
1738913700000|2025-02-07 07:35:00|1109|1107|1109.1|1107.1|1109.5|1107.5|1109|1107|96
1738914000000|2025-02-07 07:40:00|1109.3|1107.3|1109.2|1107.2|1109.5|1107.5|1109|1107|161
1738914300000|2025-02-07 07:45:00|1109.3|1107.3|1109.2|1107.2|1109.6|1107.6|1109.2|1107.2|105
1738914600000|2025-02-07 07:50:00|1109.3|1107.3|1109.7|1107.7|1109.7|1107.7|1109.2|1107.2|113
1738914900000|2025-02-07 07:55:00|1109.6|1107.6|1109.4|1107.4|1109.8|1107.8|1109.4|1107.4|137
1738915200000|2025-02-07 08:00:00|1109.3|1107.3|1109.8|1107.8|1110|1108|1109.3|1107.3|510
1738915500000|2025-02-07 08:05:00|1109.9|1107.9|1110.7|1108.7|1110.9|1108.9|1109.8|1107.8|553
1738915800000|2025-02-07 08:10:00|1110.8|1108.8|1110.9|1108.9|1111.4|1109.4|1110.6|1108.6|275
1738916100000|2025-02-07 08:15:00|1110.8|1108.8|1110.6|1108.6|1111.3|1109.3|1110.6|1108.6|194
1738916400000|2025-02-07 08:20:00|1110.5|1108.5|1109.6|1107.6|1110.7|1108.7|1109.5|1107.5|164
1738916700000|2025-02-07 08:25:00|1109.7|1107.7|1110.4|1108.4|1110.5|1108.5|1109.6|1107.6|137
1738917000000|2025-02-07 08:30:00|1110.3|1108.3|1110.8|1108.8|1110.8|1108.8|1110.1|1108.1|100
1738917300000|2025-02-07 08:35:00|1110.7|1108.7|1110.6|1108.6|1111|1109|1110.5|1108.5|104
1738917600000|2025-02-07 08:40:00|1110.7|1108.7|1110.4|1108.4|1110.8|1108.8|1110.2|1108.2|134
1738917900000|2025-02-07 08:45:00|1110.3|1108.3|1109.8|1107.8|1110.3|1108.3|1109.8|1107.8|120
1738918200000|2025-02-07 08:50:00|1109.9|1107.9|1109.9|1107.9|1110.1|1108.1|1109.7|1107.7|123
1738918500000|2025-02-07 08:55:00|1110|1108|1110.2|1108.2|1110.3|1108.3|1109.7|1107.7|83
1738918800000|2025-02-07 09:00:00|1110.3|1108.3|1109.6|1107.6|1110.3|1108.3|1109.4|1107.4|188
1738919100000|2025-02-07 09:05:00|1109.5|1107.5|1110.3|1108.3|1110.3|1108.3|1109.5|1107.5|148
1738919400000|2025-02-07 09:10:00|1110.4|1108.4|1110.3|1108.3|1110.4|1108.4|1110.1|1108.1|98
1738919700000|2025-02-07 09:15:00|1110.2|1108.2|1110.4|1108.4|1110.6|1108.6|1110|1108|124
1738920000000|2025-02-07 09:20:00|1110.3|1108.3|1110.3|1108.3|1110.5|1108.5|1110.1|1108.1|85
1738920300000|2025-02-07 09:25:00|1110.4|1108.4|1110.7|1108.7|1110.9|1108.9|1110.4|1108.4|124
1738920600000|2025-02-07 09:30:00|1110.8|1108.8|1111.6|1109.6|1111.6|1109.6|1110.8|1108.8|299
1738920900000|2025-02-07 09:35:00|1111.5|1109.5|1112|1110|1112|1110|1111.4|1109.4|209
1738921200000|2025-02-07 09:40:00|1112.1|1110.1|1112.4|1110.4|1112.4|1110.4|1112.1|1110.1|223
1738921500000|2025-02-07 09:45:00|1112.5|1110.5|1111.6|1109.6|1112.5|1110.5|1111.6|1109.6|179
1738921800000|2025-02-07 09:50:00|1111.5|1109.5|1111.4|1109.4|1111.8|1109.8|1111.1|1109.1|216
1738922100000|2025-02-07 09:55:00|1111.5|1109.5|1111.6|1109.6|1111.7|1109.7|1111.5|1109.5|87
1738922400000|2025-02-07 10:00:00|1111.5|1109.5|1111.1|1109.1|1111.5|1109.5|1111|1109|70
1738922700000|2025-02-07 10:05:00|1111.2|1109.2|1110.9|1108.9|1111.3|1109.3|1110.8|1108.8|117
1738923000000|2025-02-07 10:10:00|1110.8|1108.8|1110.8|1108.8|1111|1109|1110.5|1108.5|195
1738923300000|2025-02-07 10:15:00|1111|1109|1111.4|1109.4|1111.5|1109.5|1110.8|1108.8|263
1738923600000|2025-02-07 10:20:00|1111.3|1109.3|1112.4|1110.4|1112.8|1110.8|1111.3|1109.3|197
1738923900000|2025-02-07 10:25:00|1112.5|1110.5|1113.2|1111.2|1113.3|1111.3|1112.4|1110.4|112
1738924200000|2025-02-07 10:30:00|1113.3|1111.3|1113.2|1111.2|1113.6|1111.6|1113.1|1111.1|185
1738924500000|2025-02-07 10:35:00|1113.1|1111.1|1112.5|1110.5|1113.2|1111.2|1112.4|1110.4|80
1738924800000|2025-02-07 10:40:00|1112.4|1110.4|1112.1|1110.1|1112.4|1110.4|1112|1110|68
1738925100000|2025-02-07 10:45:00|1112|1110|1112.3|1110.3|1112.6|1110.6|1111.9|1109.9|110
1738925400000|2025-02-07 10:50:00|1112.4|1110.4|1112.3|1110.3|1112.5|1110.5|1112.3|1110.3|44
1738925700000|2025-02-07 10:55:00|1112.5|1110.5|1112.3|1110.3|1112.6|1110.6|1112.2|1110.2|86
1738926000000|2025-02-07 11:00:00|1112.4|1110.4|1112.2|1110.2|1112.5|1110.5|1112.2|1110.2|62
1738926300000|2025-02-07 11:05:00|1112.1|1110.1|1111.7|1109.7|1112.1|1110.1|1111.4|1109.4|233
1738926600000|2025-02-07 11:10:00|1111.6|1109.6|1111.6|1109.6|1112|1110|1111.5|1109.5|267
1738926900000|2025-02-07 11:15:00|1111.7|1109.7|1112|1110|1112.1|1110.1|1111.7|1109.7|33
1738927200000|2025-02-07 11:20:00|1111.8|1109.8|1110|1108|1111.8|1109.8|1110|1108|1096
1738927500000|2025-02-07 11:25:00|1110.1|1108.1|1111.4|1109.4|1111.4|1109.4|1110.1|1108.1|155
1738927800000|2025-02-07 11:30:00|1111.3|1109.3|1111|1109|1111.5|1109.5|1110.5|1108.5|363
1738928100000|2025-02-07 11:35:00|1111.1|1109.1|1110.9|1108.9|1111.2|1109.2|1110.8|1108.8|28
1738928400000|2025-02-07 11:40:00|1111|1109|1111.3|1109.3|1111.4|1109.4|1111|1109|90
1738928700000|2025-02-07 11:45:00|1111.4|1109.4|1111.4|1109.4|1111.6|1109.6|1111.1|1109.1|40
1738929000000|2025-02-07 11:50:00|1111.6|1109.6|1111.1|1109.1|1111.6|1109.6|1111.1|1109.1|64
1738929300000|2025-02-07 11:55:00|1111.2|1109.2|1111.2|1109.2|1111.3|1109.3|1111|1109|24
1738929600000|2025-02-07 12:00:00|1111.1|1109.1|1110.7|1108.7|1111.1|1109.1|1110.7|1108.7|84
1738929900000|2025-02-07 12:05:00|1110.8|1108.8|1111.1|1109.1|1111.2|1109.2|1110.7|1108.7|66
1738930200000|2025-02-07 12:10:00|1111.2|1109.2|1111.2|1109.2|1111.2|1109.2|1110.9|1108.9|50
1738930500000|2025-02-07 12:15:00|1111.1|1109.1|1110.8|1108.8|1111.2|1109.2|1110.7|1108.7|228
1738930800000|2025-02-07 12:20:00|1110.6|1108.6|1110.6|1108.6|1110.8|1108.8|1110.4|1108.4|137
1738931100000|2025-02-07 12:25:00|1110.7|1108.7|1110.5|1108.5|1110.9|1108.9|1110.5|1108.5|190
1738931400000|2025-02-07 12:30:00|1110.6|1108.6|1110.7|1108.7|1110.9|1108.9|1110.5|1108.5|168
1738931700000|2025-02-07 12:35:00|1110.8|1108.8|1110.9|1108.9|1110.9|1108.9|1110.7|1108.7|133
1738932000000|2025-02-07 12:40:00|1111|1109|1111.1|1109.1|1111.1|1109.1|1110.9|1108.9|87
1738932300000|2025-02-07 12:45:00|1111|1109|1111.1|1109.1|1111.3|1109.3|1110.8|1108.8|365
1738932600000|2025-02-07 12:50:00|1111|1109|1110.9|1108.9|1111.2|1109.2|1110.8|1108.8|317
1738932900000|2025-02-07 12:55:00|1110.8|1108.8|1110.6|1108.6|1110.8|1108.8|1110.5|1108.5|302
1738933200000|2025-02-07 13:00:00|1110.7|1108.7|1110.3|1108.3|1110.8|1108.8|1110.2|1108.2|291
1738933500000|2025-02-07 13:05:00|1110.1|1108.1|1109.9|1107.9|1110.2|1108.2|1109.8|1107.8|312
1738933800000|2025-02-07 13:10:00|1110|1108|1110.2|1108.2|1110.5|1108.5|1110|1108|289
1738934100000|2025-02-07 13:15:00|1110.3|1108.3|1110.2|1108.2|1110.5|1108.5|1110.2|1108.2|283
1738934400000|2025-02-07 13:20:00|1110.1|1108.1|1109.4|1107.4|1110.1|1108.1|1109.3|1107.3|367
1738934700000|2025-02-07 13:25:00|1109.3|1107.3|1108.6|1106.6|1109.4|1107.4|1108.6|1106.6|283
1738935000000|2025-02-07 13:30:00|1109|1107|1109.4|1107.4|1111.7|1109.7|1106.8|1104.8|902
1738935300000|2025-02-07 13:35:00|1109.5|1107.5|1110.8|1108.8|1111.2|1109.2|1109|1107|730
1738935600000|2025-02-07 13:40:00|1111|1109|1110.4|1108.4|1111.3|1109.3|1110.2|1108.2|107
1738935900000|2025-02-07 13:45:00|1110.5|1108.5|1109.6|1107.6|1110.5|1108.5|1109.6|1107.6|71
1738936200000|2025-02-07 13:50:00|1109.8|1107.8|1110.1|1108.1|1110.1|1108.1|1109.5|1107.5|118
1738936500000|2025-02-07 13:55:00|1109.9|1107.9|1111.2|1109.2|1111.2|1109.2|1109.9|1107.9|376
1738936800000|2025-02-07 14:00:00|1111.1|1109.1|1110.6|1108.6|1111.3|1109.3|1110.3|1108.3|300
1738937100000|2025-02-07 14:05:00|1110.4|1108.4|1111|1109|1111.3|1109.3|1110.4|1108.4|281
1738937400000|2025-02-07 14:10:00|1110.9|1108.9|1111.5|1109.5|1111.5|1109.5|1110.9|1108.9|127
1738937700000|2025-02-07 14:15:00|1111.4|1109.4|1111.2|1109.2|1111.8|1109.8|1111.2|1109.2|101
1738938000000|2025-02-07 14:20:00|1111.4|1109.4|1111.3|1109.3|1111.8|1109.8|1111.2|1109.2|69
1738938300000|2025-02-07 14:25:00|1111.4|1109.4|1111.7|1109.7|1111.7|1109.7|1111|1109|382
1738938600000|2025-02-07 14:30:00|1111|1110.5|1111.9|1111.4|1112.8|1112.3|1110.6|1110.1|3492
1738938900000|2025-02-07 14:35:00|1112.1|1111.6|1110.5|1110|1112.2|1111.7|1110.2|1109.7|1859
1738939200000|2025-02-07 14:40:00|1110.6|1110.1|1111.2|1110.7|1111.4|1110.9|1110|1109.5|1277
1738939500000|2025-02-07 14:45:00|1111.3|1110.8|1113.5|1113|1113.5|1113|1111.3|1110.8|1664
1738939800000|2025-02-07 14:50:00|1113.6|1113.1|1113.1|1112.6|1113.7|1113.2|1112.9|1112.4|939
1738940100000|2025-02-07 14:55:00|1113|1112.5|1112.6|1112.1|1113.3|1112.8|1112.4|1111.9|681
1738940400000|2025-02-07 15:00:00|1111.6|1111.1|1110.1|1109.6|1111.7|1111.2|1109.5|1109|2306
1738940700000|2025-02-07 15:05:00|1110|1109.5|1110.5|1110|1111|1110.5|1109.2|1108.7|956
1738941000000|2025-02-07 15:10:00|1110.4|1109.9|1108.4|1107.9|1110.6|1110.1|1107.8|1107.3|1122
1738941300000|2025-02-07 15:15:00|1108.5|1108|1108.7|1108.2|1108.9|1108.4|1107.5|1107|1151
1738941600000|2025-02-07 15:20:00|1108.6|1108.1|1108.7|1108.2|1109.2|1108.7|1108.2|1107.7|805
1738941900000|2025-02-07 15:25:00|1108.6|1108.1|1109|1108.5|1109.6|1109.1|1108.5|1108|896
1738942200000|2025-02-07 15:30:00|1108.9|1108.4|1110|1109.5|1110.1|1109.6|1108.6|1108.1|1026
1738942500000|2025-02-07 15:35:00|1110.1|1109.6|1109.6|1109.1|1110.4|1109.9|1109.3|1108.8|666
1738942800000|2025-02-07 15:40:00|1109.7|1109.2|1109.6|1109.1|1110.4|1109.9|1109.1|1108.6|542
1738943100000|2025-02-07 15:45:00|1109.5|1109|1110.3|1109.8|1110.4|1109.9|1109.3|1108.8|292
1738943400000|2025-02-07 15:50:00|1110.2|1109.7|1104.4|1103.9|1110.9|1110.4|1103.1|1102.6|8229
1738943700000|2025-02-07 15:55:00|1104.6|1104.1|1104.5|1104|1106|1105.5|1102.4|1101.9|3325
1738944000000|2025-02-07 16:00:00|1104.7|1104.2|1102.1|1101.6|1104.7|1104.2|1101.2|1100.7|3432
1738944300000|2025-02-07 16:05:00|1102.3|1101.8|1103.7|1103.2|1104.2|1103.7|1100.8|1100.3|1032
1738944600000|2025-02-07 16:10:00|1103.8|1103.3|1101.9|1101.4|1103.8|1103.3|1101.8|1101.3|513
1738944900000|2025-02-07 16:15:00|1102|1101.5|1102.4|1101.9|1104.8|1104.3|1101.2|1100.7|3887
1738945200000|2025-02-07 16:20:00|1102.3|1101.8|1102|1101.5|1103.9|1103.4|1101.7|1101.2|945
1738945500000|2025-02-07 16:25:00|1101.8|1101.3|1101.3|1100.8|1102.1|1101.6|1101|1100.5|730
1738945800000|2025-02-07 16:30:00|1101.4|1100.9|1102.7|1102.2|1103|1102.5|1101.4|1100.9|1168
1738946100000|2025-02-07 16:35:00|1102.6|1102.1|1101.6|1101.1|1102.6|1102.1|1101.4|1100.9|713
1738946400000|2025-02-07 16:40:00|1101.5|1101|1101.1|1100.6|1102.2|1101.7|1101.1|1100.6|561
1738946700000|2025-02-07 16:45:00|1101.2|1100.7|1100.7|1100.2|1101.4|1100.9|1100.4|1099.9|420
1738947000000|2025-02-07 16:50:00|1100.8|1100.3|1100.5|1100|1101.1|1100.6|1100.2|1099.7|422
1738947300000|2025-02-07 16:55:00|1100.6|1100.1|1100.2|1099.7|1102|1101.5|1099.9|1099.4|4178
1738947600000|2025-02-07 17:00:00|1100.1|1099.6|1100.4|1099.9|1100.7|1100.2|1099.6|1099.1|356
1738947900000|2025-02-07 17:05:00|1100.3|1099.8|1102.5|1102|1103.6|1103.1|1099.6|1099.1|2031
1738948200000|2025-02-07 17:10:00|1102.4|1101.9|1102.5|1102|1102.8|1102.3|1101.7|1101.2|468
1738948500000|2025-02-07 17:15:00|1102.6|1102.1|1100.9|1100.4|1102.6|1102.1|1099.2|1098.7|4359
1738948800000|2025-02-07 17:20:00|1100.8|1100.3|1100.8|1100.3|1103.6|1103.1|1099.4|1098.9|3674
1738949100000|2025-02-07 17:25:00|1100.9|1100.4|1100.5|1100|1101|1100.5|1100.2|1099.7|97
1738949400000|2025-02-07 17:30:00|1100.1|1099.6|1100.4|1099.9|1100.6|1100.1|1099.7|1099.2|202
1738949700000|2025-02-07 17:35:00|1100.5|1100|1101.6|1101.1|1101.7|1101.2|1100.3|1099.8|162
1738950000000|2025-02-07 17:40:00|1101.7|1101.2|1100.9|1100.4|1101.7|1101.2|1100.4|1099.9|521
1738950300000|2025-02-07 17:45:00|1101|1100.5|1101.3|1100.8|1101.7|1101.2|1100.7|1100.2|262
1738950600000|2025-02-07 17:50:00|1101.4|1100.9|1101.7|1101.2|1101.8|1101.3|1101.1|1100.6|201
1738950900000|2025-02-07 17:55:00|1101.8|1101.3|1101.7|1101.2|1102|1101.5|1101.7|1101.2|371
1738951200000|2025-02-07 18:00:00|1101.6|1101.1|1102.5|1102|1102.5|1102|1101.5|1101|832
1738951500000|2025-02-07 18:05:00|1102.4|1101.9|1102.7|1102.2|1103.2|1102.7|1102.3|1101.8|853
1738951800000|2025-02-07 18:10:00|1102.6|1102.1|1102.7|1102.2|1103|1102.5|1102.3|1101.8|956
1738952100000|2025-02-07 18:15:00|1102.8|1102.3|1102.6|1102.1|1103.1|1102.6|1102.4|1101.9|919
1738952400000|2025-02-07 18:20:00|1102.5|1102|1102.5|1102|1102.6|1102.1|1101.9|1101.4|554
1738952700000|2025-02-07 18:25:00|1102.4|1101.9|1102.4|1101.9|1102.7|1102.2|1102.3|1101.8|358
1738953000000|2025-02-07 18:30:00|1102.3|1101.8|1103.2|1102.7|1103.2|1102.7|1102.2|1101.7|398
1738953300000|2025-02-07 18:35:00|1103.3|1102.8|1103.1|1102.6|1103.3|1102.8|1102.9|1102.4|269
1738953600000|2025-02-07 18:40:00|1103|1102.5|1101.8|1101.3|1103|1102.5|1101.5|1101|263
1738953900000|2025-02-07 18:45:00|1101.9|1101.4|1101.1|1100.6|1101.9|1101.4|1100.8|1100.3|275
1738954200000|2025-02-07 18:50:00|1101.2|1100.7|1100.1|1099.6|1101.3|1100.8|1099.9|1099.4|419
1738954500000|2025-02-07 18:55:00|1100|1099.5|1099.7|1099.2|1100.1|1099.6|1099.5|1099|232
1738954800000|2025-02-07 19:00:00|1099.5|1099|1099.7|1099.2|1099.9|1099.4|1099.5|1099|148
1738955100000|2025-02-07 19:05:00|1099.8|1099.3|1100.5|1100|1100.5|1100|1099.5|1099|263
1738955400000|2025-02-07 19:10:00|1100.4|1099.9|1100|1099.5|1100.4|1099.9|1099.7|1099.2|410
1738955700000|2025-02-07 19:15:00|1100.1|1099.6|1100.4|1099.9|1100.7|1100.2|1100|1099.5|191
1738956000000|2025-02-07 19:20:00|1100.3|1099.8|1100.3|1099.8|1100.6|1100.1|1100.1|1099.6|369
1738956300000|2025-02-07 19:25:00|1100.4|1099.9|1099.9|1099.4|1100.7|1100.2|1099.9|1099.4|281
1738956600000|2025-02-07 19:30:00|1099.8|1099.3|1100.5|1100|1100.5|1100|1099.7|1099.2|320
1738956900000|2025-02-07 19:35:00|1100.4|1099.9|1100.9|1100.4|1100.9|1100.4|1100.2|1099.7|110
1738957200000|2025-02-07 19:40:00|1101|1100.5|1101|1100.5|1101.3|1100.8|1100.4|1099.9|865
1738957500000|2025-02-07 19:45:00|1101.2|1100.7|1100.9|1100.4|1101.2|1100.7|1100.5|1100|185
1738957800000|2025-02-07 19:50:00|1101|1100.5|1100.5|1100|1101|1100.5|1100.5|1100|266
1738958100000|2025-02-07 19:55:00|1100.6|1100.1|1100.7|1100.2|1100.8|1100.3|1100.4|1099.9|324
1738958400000|2025-02-07 20:00:00|1100.6|1100.1|1100.1|1099.6|1100.6|1100.1|1100|1099.5|261
1738958700000|2025-02-07 20:05:00|1100|1099.5|1099.6|1099.1|1100.4|1099.9|1099.6|1099.1|318
1738959000000|2025-02-07 20:10:00|1099.7|1099.2|1099.5|1099|1099.9|1099.4|1099.3|1098.8|373
1738959300000|2025-02-07 20:15:00|1099.4|1098.9|1099.5|1099|1099.6|1099.1|1099.1|1098.6|988
1738959600000|2025-02-07 20:20:00|1099.4|1098.9|1100.3|1099.8|1100.4|1099.9|1099.4|1098.9|348
1738959900000|2025-02-07 20:25:00|1100.2|1099.7|1099.8|1099.3|1100.3|1099.8|1099.7|1099.2|366
1738960200000|2025-02-07 20:30:00|1099.9|1099.4|1100.7|1100.2|1100.8|1100.3|1099.9|1099.4|385
1738960500000|2025-02-07 20:35:00|1100.6|1100.1|1100.5|1100|1100.7|1100.2|1100.2|1099.7|347
1738960800000|2025-02-07 20:40:00|1100.4|1099.9|1100.1|1099.6|1100.6|1100.1|1100.1|1099.6|444
1738961100000|2025-02-07 20:45:00|1100.2|1099.7|1100.8|1100.3|1100.8|1100.3|1099.9|1099.4|488
1738961400000|2025-02-07 20:50:00|1100.9|1100.4|1100.1|1099.6|1101.1|1100.6|1100|1099.5|706
1738961700000|2025-02-07 20:55:00|1100.2|1099.7|1100.1|1099.6|1100.6|1100.1|1099.7|1099.2|10329
1738962000000|2025-02-07 21:00:00|1100.6|1098.6|1100.8|1098.8|1101.4|1099.4|1100.6|1098.6|1527
1738962300000|2025-02-07 21:05:00|1100.9|1098.9|1100.7|1098.7|1100.9|1098.9|1100.5|1098.5|66
1738962600000|2025-02-07 21:10:00|1100.6|1098.6|1100.6|1098.6|1100.8|1098.8|1100.6|1098.6|16
1738962900000|2025-02-07 21:15:00|1100.5|1098.5|1100.6|1098.6|1100.7|1098.7|1100.4|1098.4|51
1738963200000|2025-02-07 21:20:00|1100.4|1098.4|1100.6|1098.6|1100.6|1098.6|1100.3|1098.3|26
1738963500000|2025-02-07 21:25:00|1100.7|1098.7|1100.2|1098.2|1100.8|1098.8|1100.1|1098.1|75
1738963800000|2025-02-07 21:30:00|1100.1|1098.1|1100.4|1098.4|1100.4|1098.4|1100|1098|19
1738964100000|2025-02-07 21:35:00|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|1100.2|1098.2|7
1738964400000|2025-02-07 21:40:00|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|1100.1|1098.1|3
1738964700000|2025-02-07 21:45:00|1100.2|1098.2|1100.3|1098.3|1100.3|1098.3|1100.1|1098.1|10
1738965000000|2025-02-07 21:50:00|1100.4|1098.4|1100.3|1098.3|1100.4|1098.4|1100.3|1098.3|5
1738965300000|2025-02-07 21:55:00|1100.2|1098.2|1100.2|1098.2|1100.5|1098.5|1099.9|1097.9|88
1739142300000|2025-02-09 23:05:00|1098.2|1096.2|1098.8|1096.8|1098.8|1096.8|1097.1|1095.1|15
1739142600000|2025-02-09 23:10:00|1099|1097|1098.5|1096.5|1099.2|1097.2|1098.4|1096.4|9
1739142900000|2025-02-09 23:15:00|1098.3|1096.3|1098.3|1096.3|1098.3|1096.3|1098.3|1096.3|1
1739143200000|2025-02-09 23:20:00|1098.2|1096.2|1099.1|1097.1|1099.1|1097.1|1098.2|1096.2|10
1739143500000|2025-02-09 23:25:00|1099.3|1097.3|1099.5|1097.5|1100.2|1098.2|1099.3|1097.3|109
1739143800000|2025-02-09 23:30:00|1099.2|1097.2|1099.2|1097.2|1099.2|1097.2|1099.2|1097.2|1
1739144100000|2025-02-09 23:35:00|1100.2|1098.2|1100.3|1098.3|1100.3|1098.3|1100.2|1098.2|3
1739145000000|2025-02-09 23:50:00|1101.3|1099.3|1101.9|1099.9|1101.9|1099.9|1101.2|1099.2|12
1739145300000|2025-02-09 23:55:00|1102|1100|1101.7|1099.7|1102|1100|1101.2|1099.2|9
1739145600000|2025-02-10 00:00:00|1102.1|1100.1|1101.9|1099.9|1102.6|1100.6|1101.3|1099.3|6
1739145900000|2025-02-10 00:05:00|1102.7|1100.7|1102.5|1100.5|1102.7|1100.7|1102.2|1100.2|4
1739146200000|2025-02-10 00:10:00|1102.1|1100.1|1101.2|1099.2|1102.1|1100.1|1101.2|1099.2|20
1739146500000|2025-02-10 00:15:00|1101.3|1099.3|1101.4|1099.4|1101.6|1099.6|1101.1|1099.1|109
1739146800000|2025-02-10 00:20:00|1101.5|1099.5|1101.6|1099.6|1101.7|1099.7|1101.3|1099.3|17
1739147400000|2025-02-10 00:30:00|1102.9|1100.9|1102.9|1100.9|1102.9|1100.9|1102.9|1100.9|1
1739147700000|2025-02-10 00:35:00|1103.3|1101.3|1101.8|1099.8|1103.3|1101.3|1101.8|1099.8|4
1739148300000|2025-02-10 00:45:00|1101.7|1099.7|1102.6|1100.6|1102.6|1100.6|1101.7|1099.7|3
1739148600000|2025-02-10 00:50:00|1102.3|1100.3|1102.8|1100.8|1102.8|1100.8|1102.3|1100.3|13
1739148900000|2025-02-10 00:55:00|1102.9|1100.9|1103.7|1101.7|1104|1102|1102.9|1100.9|40
1739149200000|2025-02-10 01:00:00|1103.8|1101.8|1103.9|1101.9|1104.2|1102.2|1103.4|1101.4|59
1739149500000|2025-02-10 01:05:00|1103.8|1101.8|1104.4|1102.4|1104.4|1102.4|1103.7|1101.7|39
1739149800000|2025-02-10 01:10:00|1104.5|1102.5|1104.5|1102.5|1104.6|1102.6|1104.3|1102.3|47
1739150100000|2025-02-10 01:15:00|1104.7|1102.7|1105.7|1103.7|1105.8|1103.8|1104.2|1102.2|143
1739150400000|2025-02-10 01:20:00|1105.8|1103.8|1105.3|1103.3|1106.2|1104.2|1105.2|1103.2|91
1739150700000|2025-02-10 01:25:00|1105.2|1103.2|1105.3|1103.3|1105.4|1103.4|1104.9|1102.9|129
1739151000000|2025-02-10 01:30:00|1105.4|1103.4|1106.9|1104.9|1107.5|1105.5|1105|1103|432
1739151300000|2025-02-10 01:35:00|1107|1105|1104.5|1102.5|1107.7|1105.7|1104.5|1102.5|116
1739151600000|2025-02-10 01:40:00|1104.4|1102.4|1105.3|1103.3|1105.6|1103.6|1103.7|1101.7|43
1739151900000|2025-02-10 01:45:00|1105.5|1103.5|1105.9|1103.9|1106.7|1104.7|1105.2|1103.2|87
1739152200000|2025-02-10 01:50:00|1106|1104|1105.6|1103.6|1106|1104|1105.3|1103.3|58
1739152500000|2025-02-10 01:55:00|1105.8|1103.8|1107.6|1105.6|1107.7|1105.7|1105.8|1103.8|81
1739152800000|2025-02-10 02:00:00|1107.8|1105.8|1108|1106|1108|1106|1107.3|1105.3|90
1739153100000|2025-02-10 02:05:00|1108.2|1106.2|1107.7|1105.7|1109|1107|1107.7|1105.7|184
1739153400000|2025-02-10 02:10:00|1107.5|1105.5|1107.1|1105.1|1107.8|1105.8|1106.6|1104.6|59
1739153700000|2025-02-10 02:15:00|1107|1105|1106.3|1104.3|1107|1105|1106.1|1104.1|23
1739154000000|2025-02-10 02:20:00|1106.6|1104.6|1107.9|1105.9|1108|1106|1106.6|1104.6|51
1739154300000|2025-02-10 02:25:00|1108.1|1106.1|1107.6|1105.6|1108.5|1106.5|1107.2|1105.2|74
1739154600000|2025-02-10 02:30:00|1107.5|1105.5|1106.1|1104.1|1107.6|1105.6|1106|1104|22
1739154900000|2025-02-10 02:35:00|1106.3|1104.3|1107|1105|1107|1105|1106.3|1104.3|22
1739155200000|2025-02-10 02:40:00|1107.1|1105.1|1106.8|1104.8|1107.3|1105.3|1106.8|1104.8|35
1739155500000|2025-02-10 02:45:00|1107.2|1105.2|1106.7|1104.7|1107.4|1105.4|1106.7|1104.7|39
1739155800000|2025-02-10 02:50:00|1106.8|1104.8|1106.8|1104.8|1107.1|1105.1|1106.8|1104.8|20
1739156100000|2025-02-10 02:55:00|1106.9|1104.9|1106.8|1104.8|1107.1|1105.1|1106.8|1104.8|7
1739156400000|2025-02-10 03:00:00|1106.7|1104.7|1105.8|1103.8|1107|1105|1105.8|1103.8|10
1739156700000|2025-02-10 03:05:00|1106.1|1104.1|1106.5|1104.5|1106.8|1104.8|1106.1|1104.1|6
1739157000000|2025-02-10 03:10:00|1106.6|1104.6|1105.8|1103.8|1106.7|1104.7|1105.8|1103.8|15
1739157300000|2025-02-10 03:15:00|1105.6|1103.6|1105.8|1103.8|1105.9|1103.9|1105.6|1103.6|12
1739157600000|2025-02-10 03:20:00|1105.7|1103.7|1106.1|1104.1|1106.2|1104.2|1105.3|1103.3|13
1739157900000|2025-02-10 03:25:00|1106.7|1104.7|1106.3|1104.3|1106.7|1104.7|1106.3|1104.3|2
1739158200000|2025-02-10 03:30:00|1105.9|1103.9|1106.8|1104.8|1106.8|1104.8|1105.9|1103.9|27
1739158500000|2025-02-10 03:35:00|1106.7|1104.7|1106.2|1104.2|1106.8|1104.8|1106.1|1104.1|13
1739158800000|2025-02-10 03:40:00|1106.4|1104.4|1106.2|1104.2|1106.4|1104.4|1106.2|1104.2|11
1739159100000|2025-02-10 03:45:00|1106.3|1104.3|1106.2|1104.2|1106.6|1104.6|1106|1104|43
1739159400000|2025-02-10 03:50:00|1106.4|1104.4|1106.6|1104.6|1106.7|1104.7|1106.4|1104.4|34
1739159700000|2025-02-10 03:55:00|1106.7|1104.7|1106.6|1104.6|1106.8|1104.8|1106.5|1104.5|89
1739160000000|2025-02-10 04:00:00|1106.5|1104.5|1106.2|1104.2|1106.6|1104.6|1106.2|1104.2|51
1739160300000|2025-02-10 04:05:00|1106.1|1104.1|1106.1|1104.1|1106.4|1104.4|1106|1104|19
1739160600000|2025-02-10 04:10:00|1105.9|1103.9|1105.9|1103.9|1106|1104|1105.7|1103.7|66
1739160900000|2025-02-10 04:15:00|1106|1104|1106.3|1104.3|1106.3|1104.3|1106|1104|19
1739161200000|2025-02-10 04:20:00|1106.2|1104.2|1106.8|1104.8|1106.8|1104.8|1106.2|1104.2|19
1739161500000|2025-02-10 04:25:00|1106.7|1104.7|1106.5|1104.5|1106.7|1104.7|1106.5|1104.5|6
1739161800000|2025-02-10 04:30:00|1106.4|1104.4|1106.3|1104.3|1106.5|1104.5|1106.3|1104.3|6
1739162100000|2025-02-10 04:35:00|1106.1|1104.1|1105.9|1103.9|1106.2|1104.2|1105.9|1103.9|21
1739162400000|2025-02-10 04:40:00|1106|1104|1105.6|1103.6|1106|1104|1105.6|1103.6|15
1739162700000|2025-02-10 04:45:00|1105.7|1103.7|1105.8|1103.8|1105.8|1103.8|1105.7|1103.7|18
1739163000000|2025-02-10 04:50:00|1105.7|1103.7|1105.6|1103.6|1105.7|1103.7|1105.6|1103.6|14
1739163300000|2025-02-10 04:55:00|1105.5|1103.5|1105.5|1103.5|1105.7|1103.7|1105.5|1103.5|9
1739163600000|2025-02-10 05:00:00|1105.3|1103.3|1106.4|1104.4|1106.4|1104.4|1104.8|1102.8|157
1739163900000|2025-02-10 05:05:00|1106.3|1104.3|1107.2|1105.2|1107.2|1105.2|1106.3|1104.3|29
1739164200000|2025-02-10 05:10:00|1107.3|1105.3|1107.2|1105.2|1107.5|1105.5|1107.2|1105.2|47
1739164500000|2025-02-10 05:15:00|1107|1105|1107.5|1105.5|1107.5|1105.5|1106.8|1104.8|22
1739164800000|2025-02-10 05:20:00|1107.6|1105.6|1108.2|1106.2|1108.2|1106.2|1107.5|1105.5|39
1739165100000|2025-02-10 05:25:00|1108.1|1106.1|1108.2|1106.2|1108.4|1106.4|1108.1|1106.1|26
1739165400000|2025-02-10 05:30:00|1108.3|1106.3|1109.8|1107.8|1109.8|1107.8|1108.2|1106.2|210
1739165700000|2025-02-10 05:35:00|1109.7|1107.7|1108.5|1106.5|1109.7|1107.7|1108.5|1106.5|41
1739166000000|2025-02-10 05:40:00|1108.6|1106.6|1108.3|1106.3|1108.7|1106.7|1108.3|1106.3|9
1739166300000|2025-02-10 05:45:00|1108.8|1106.8|1107.7|1105.7|1108.8|1106.8|1107.7|1105.7|15
1739166600000|2025-02-10 05:50:00|1107.6|1105.6|1107.7|1105.7|1108.2|1106.2|1107.5|1105.5|10
1739166900000|2025-02-10 05:55:00|1107.8|1105.8|1107.6|1105.6|1108.1|1106.1|1107.6|1105.6|8
1739167200000|2025-02-10 06:00:00|1107.7|1105.7|1108|1106|1108.1|1106.1|1107.7|1105.7|35
1739167500000|2025-02-10 06:05:00|1108.2|1106.2|1107.9|1105.9|1108.2|1106.2|1107.9|1105.9|9
1739167800000|2025-02-10 06:10:00|1108|1106|1108|1106|1108.1|1106.1|1107.9|1105.9|9
1739168100000|2025-02-10 06:15:00|1108.2|1106.2|1108.7|1106.7|1108.7|1106.7|1108.2|1106.2|10
1739168400000|2025-02-10 06:20:00|1108.9|1106.9|1108.2|1106.2|1108.9|1106.9|1108.2|1106.2|12
1739168700000|2025-02-10 06:25:00|1108.5|1106.5|1108.1|1106.1|1108.6|1106.6|1108.1|1106.1|14
1739169000000|2025-02-10 06:30:00|1107.8|1105.8|1106.8|1104.8|1107.8|1105.8|1106.7|1104.7|14
1739169300000|2025-02-10 06:35:00|1106.6|1104.6|1106.9|1104.9|1107.4|1105.4|1106.6|1104.6|7
1739169600000|2025-02-10 06:40:00|1107|1105|1107.1|1105.1|1107.1|1105.1|1106.9|1104.9|23
1739169900000|2025-02-10 06:45:00|1107.2|1105.2|1107.2|1105.2|1107.4|1105.4|1107.1|1105.1|20
1739170200000|2025-02-10 06:50:00|1107|1105|1106.7|1104.7|1107.3|1105.3|1106.6|1104.6|29
1739170500000|2025-02-10 06:55:00|1106.6|1104.6|1107.4|1105.4|1107.6|1105.6|1106.6|1104.6|36
1739170800000|2025-02-10 07:00:00|1107.5|1105.5|1107.9|1105.9|1108.3|1106.3|1107.5|1105.5|52
1739171100000|2025-02-10 07:05:00|1108|1106|1108|1106|1108.1|1106.1|1108|1106|20
1739171400000|2025-02-10 07:10:00|1108.1|1106.1|1108.5|1106.5|1108.6|1106.6|1108.1|1106.1|62
1739171700000|2025-02-10 07:15:00|1108.4|1106.4|1108.1|1106.1|1108.4|1106.4|1107.9|1105.9|37
1739172000000|2025-02-10 07:20:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.2|1105.2|52
1739172300000|2025-02-10 07:25:00|1107.8|1105.8|1107.3|1105.3|1107.9|1105.9|1107.3|1105.3|64
1739172600000|2025-02-10 07:30:00|1107.4|1105.4|1107.6|1105.6|1107.9|1105.9|1107.3|1105.3|171
1739172900000|2025-02-10 07:35:00|1107.7|1105.7|1107.6|1105.6|1108.3|1106.3|1107.3|1105.3|100
1739173200000|2025-02-10 07:40:00|1107.5|1105.5|1107.5|1105.5|1107.7|1105.7|1107.3|1105.3|72
1739173500000|2025-02-10 07:45:00|1107.6|1105.6|1107.8|1105.8|1107.9|1105.9|1107.4|1105.4|153
1739173800000|2025-02-10 07:50:00|1107.6|1105.6|1107.3|1105.3|1107.6|1105.6|1107.2|1105.2|105
1739174100000|2025-02-10 07:55:00|1107.2|1105.2|1107.4|1105.4|1107.7|1105.7|1107.2|1105.2|167
1739174400000|2025-02-10 08:00:00|1107.5|1105.5|1107.4|1105.4|1107.8|1105.8|1107.3|1105.3|310
1739174700000|2025-02-10 08:05:00|1107.5|1105.5|1108|1106|1108|1106|1107.3|1105.3|235
1739175000000|2025-02-10 08:10:00|1107.9|1105.9|1107.6|1105.6|1108|1106|1107.4|1105.4|218
1739175300000|2025-02-10 08:15:00|1107.5|1105.5|1107.3|1105.3|1107.6|1105.6|1106.9|1104.9|127
1739175600000|2025-02-10 08:20:00|1107.2|1105.2|1108.3|1106.3|1108.6|1106.6|1107.2|1105.2|405
1739175900000|2025-02-10 08:25:00|1108.2|1106.2|1108.7|1106.7|1108.8|1106.8|1107.8|1105.8|240
1739176200000|2025-02-10 08:30:00|1108.6|1106.6|1108|1106|1108.7|1106.7|1107.7|1105.7|176
1739176500000|2025-02-10 08:35:00|1107.9|1105.9|1108.1|1106.1|1108.1|1106.1|1107.6|1105.6|123
1739176800000|2025-02-10 08:40:00|1108|1106|1108.1|1106.1|1108.4|1106.4|1108|1106|136
1739177100000|2025-02-10 08:45:00|1108.2|1106.2|1107.9|1105.9|1108.3|1106.3|1107.9|1105.9|69
1739177400000|2025-02-10 08:50:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.8|1105.8|83
1739177700000|2025-02-10 08:55:00|1108|1106|1108.1|1106.1|1108.1|1106.1|1107.9|1105.9|58
1739178000000|2025-02-10 09:00:00|1108|1106|1108.8|1106.8|1108.8|1106.8|1107.7|1105.7|172
1739178300000|2025-02-10 09:05:00|1108.9|1106.9|1108.8|1106.8|1108.9|1106.9|1108.6|1106.6|93
1739178600000|2025-02-10 09:10:00|1108.9|1106.9|1109.2|1107.2|1109.3|1107.3|1108.9|1106.9|83
1739178900000|2025-02-10 09:15:00|1109.1|1107.1|1109.6|1107.6|1109.7|1107.7|1109.1|1107.1|176
1739179200000|2025-02-10 09:20:00|1109.7|1107.7|1109.5|1107.5|1109.8|1107.8|1109.3|1107.3|217
1739179500000|2025-02-10 09:25:00|1109.4|1107.4|1109.7|1107.7|1109.9|1107.9|1109.2|1107.2|47
1739179800000|2025-02-10 09:30:00|1109.9|1107.9|1110.1|1108.1|1110.2|1108.2|1109.7|1107.7|264
1739180100000|2025-02-10 09:35:00|1110|1108|1109.9|1107.9|1110.1|1108.1|1109.5|1107.5|78
1739180400000|2025-02-10 09:40:00|1109.8|1107.8|1109.7|1107.7|1109.8|1107.8|1109.4|1107.4|51
1739180700000|2025-02-10 09:45:00|1109.6|1107.6|1109.3|1107.3|1109.7|1107.7|1109.2|1107.2|191
1739181000000|2025-02-10 09:50:00|1109.2|1107.2|1109.3|1107.3|1109.4|1107.4|1109.1|1107.1|73
1739181300000|2025-02-10 09:55:00|1109.2|1107.2|1109.2|1107.2|1109.3|1107.3|1109.1|1107.1|59
1739181600000|2025-02-10 10:00:00|1109.3|1107.3|1109.2|1107.2|1109.3|1107.3|1109.1|1107.1|32
1739181900000|2025-02-10 10:05:00|1109.3|1107.3|1109.7|1107.7|1109.7|1107.7|1109.2|1107.2|56
1739182200000|2025-02-10 10:10:00|1109.6|1107.6|1109|1107|1109.6|1107.6|1109|1107|123
1739182500000|2025-02-10 10:15:00|1108.9|1106.9|1109.3|1107.3|1109.3|1107.3|1108.9|1106.9|117
1739182800000|2025-02-10 10:20:00|1109.2|1107.2|1109.3|1107.3|1109.4|1107.4|1109.1|1107.1|85
1739183100000|2025-02-10 10:25:00|1109.2|1107.2|1109.1|1107.1|1109.3|1107.3|1109.1|1107.1|54
1739183400000|2025-02-10 10:30:00|1109.2|1107.2|1109.5|1107.5|1109.5|1107.5|1109.2|1107.2|40
1739183700000|2025-02-10 10:35:00|1109.7|1107.7|1110.3|1108.3|1110.3|1108.3|1109.7|1107.7|71
1739184000000|2025-02-10 10:40:00|1110.1|1108.1|1110.2|1108.2|1110.2|1108.2|1109.9|1107.9|31
1739184300000|2025-02-10 10:45:00|1110.3|1108.3|1110.2|1108.2|1110.3|1108.3|1110.1|1108.1|37
1739184600000|2025-02-10 10:50:00|1110.3|1108.3|1110.2|1108.2|1110.3|1108.3|1110.2|1108.2|192
1739184900000|2025-02-10 10:55:00|1110.3|1108.3|1110.4|1108.4|1110.5|1108.5|1110.3|1108.3|51
1739185200000|2025-02-10 11:00:00|1110.3|1108.3|1110.4|1108.4|1110.4|1108.4|1109.8|1107.8|210
1739185500000|2025-02-10 11:05:00|1110.5|1108.5|1111.7|1109.7|1112.1|1110.1|1110.4|1108.4|628
1739185800000|2025-02-10 11:10:00|1111.6|1109.6|1112.1|1110.1|1112.4|1110.4|1111.4|1109.4|683
1739186100000|2025-02-10 11:15:00|1112.2|1110.2|1111.9|1109.9|1112.2|1110.2|1111.8|1109.8|138
1739186400000|2025-02-10 11:20:00|1111.8|1109.8|1111.8|1109.8|1112|1110|1111.5|1109.5|123
1739186700000|2025-02-10 11:25:00|1111.9|1109.9|1112.1|1110.1|1112.1|1110.1|1111.9|1109.9|41
1739187000000|2025-02-10 11:30:00|1111.9|1109.9|1111.4|1109.4|1111.9|1109.9|1111.4|1109.4|112
1739187300000|2025-02-10 11:35:00|1111.5|1109.5|1111.6|1109.6|1111.7|1109.7|1111.5|1109.5|38
1739187600000|2025-02-10 11:40:00|1111.5|1109.5|1111.4|1109.4|1111.7|1109.7|1111.4|1109.4|202
1739187900000|2025-02-10 11:45:00|1111.3|1109.3|1111.3|1109.3|1111.6|1109.6|1111.2|1109.2|91
1739188200000|2025-02-10 11:50:00|1111.4|1109.4|1111.4|1109.4|1111.7|1109.7|1111.3|1109.3|55
1739188500000|2025-02-10 11:55:00|1111.5|1109.5|1111.4|1109.4|1111.6|1109.6|1111.3|1109.3|89
1739188800000|2025-02-10 12:00:00|1111.3|1109.3|1111|1109|1111.4|1109.4|1110.9|1108.9|147
1739189100000|2025-02-10 12:05:00|1111.1|1109.1|1110.8|1108.8|1111.2|1109.2|1110.8|1108.8|79
1739189400000|2025-02-10 12:10:00|1110.7|1108.7|1110.4|1108.4|1110.8|1108.8|1110.3|1108.3|110
1739189700000|2025-02-10 12:15:00|1110.5|1108.5|1110.6|1108.6|1110.7|1108.7|1110.4|1108.4|121
1739190000000|2025-02-10 12:20:00|1110.7|1108.7|1111|1109|1111.1|1109.1|1110.7|1108.7|75
1739190300000|2025-02-10 12:25:00|1110.9|1108.9|1110.9|1108.9|1111|1109|1110.8|1108.8|65
1739190600000|2025-02-10 12:30:00|1111|1109|1111|1109|1111.3|1109.3|1110.9|1108.9|96
1739190900000|2025-02-10 12:35:00|1111.2|1109.2|1111.3|1109.3|1111.3|1109.3|1111|1109|98
1739191200000|2025-02-10 12:40:00|1111.4|1109.4|1111.6|1109.6|1111.7|1109.7|1111.2|1109.2|75
1739191500000|2025-02-10 12:45:00|1111.7|1109.7|1111.6|1109.6|1111.7|1109.7|1111.4|1109.4|51
1739191800000|2025-02-10 12:50:00|1111.8|1109.8|1111.3|1109.3|1111.8|1109.8|1111.3|1109.3|49
1739192100000|2025-02-10 12:55:00|1111.2|1109.2|1111.5|1109.5|1111.6|1109.6|1111.2|1109.2|33
1739192400000|2025-02-10 13:00:00|1111.6|1109.6|1111.8|1109.8|1111.9|1109.9|1111.6|1109.6|51
1739192700000|2025-02-10 13:05:00|1111.9|1109.9|1111.9|1109.9|1112|1110|1111.8|1109.8|83
1739193000000|2025-02-10 13:10:00|1112|1110|1112.7|1110.7|1112.7|1110.7|1111.9|1109.9|97
1739193300000|2025-02-10 13:15:00|1112.6|1110.6|1112.7|1110.7|1112.7|1110.7|1112.5|1110.5|75
1739193600000|2025-02-10 13:20:00|1112.6|1110.6|1112.7|1110.7|1112.7|1110.7|1112.4|1110.4|129
1739193900000|2025-02-10 13:25:00|1112.8|1110.8|1113|1111|1113.2|1111.2|1112.8|1110.8|175
1739194200000|2025-02-10 13:30:00|1113.1|1111.1|1113.6|1111.6|1113.6|1111.6|1113|1111|209
1739194500000|2025-02-10 13:35:00|1113.5|1111.5|1113.3|1111.3|1113.6|1111.6|1113.1|1111.1|258
1739194800000|2025-02-10 13:40:00|1113.2|1111.2|1113|1111|1113.3|1111.3|1112.8|1110.8|197
1739195100000|2025-02-10 13:45:00|1112.9|1110.9|1112.4|1110.4|1112.9|1110.9|1112.4|1110.4|151
1739195400000|2025-02-10 13:50:00|1112.5|1110.5|1112.8|1110.8|1112.9|1110.9|1112.4|1110.4|350
1739195700000|2025-02-10 13:55:00|1112.9|1110.9|1112.7|1110.7|1113|1111|1112.4|1110.4|211
1739196000000|2025-02-10 14:00:00|1112.8|1110.8|1112.4|1110.4|1112.8|1110.8|1112.3|1110.3|232
1739196300000|2025-02-10 14:05:00|1112.2|1110.2|1111.7|1109.7|1112.3|1110.3|1111.6|1109.6|192
1739196600000|2025-02-10 14:10:00|1111.6|1109.6|1111.4|1109.4|1111.8|1109.8|1111.2|1109.2|231
1739196900000|2025-02-10 14:15:00|1111.5|1109.5|1111.4|1109.4|1111.7|1109.7|1111.2|1109.2|223
1739197200000|2025-02-10 14:20:00|1111.3|1109.3|1111.2|1109.2|1111.5|1109.5|1111.1|1109.1|176
1739197500000|2025-02-10 14:25:00|1111.1|1109.1|1111.4|1109.4|1111.6|1109.6|1111|1109|199
1739197800000|2025-02-10 14:30:00|1110.7|1110.2|1110.3|1109.8|1111.5|1111|1109.8|1109.3|4424
1739198100000|2025-02-10 14:35:00|1110.2|1109.7|1110.6|1110.1|1111.1|1110.6|1109.6|1109.1|1466
1739198400000|2025-02-10 14:40:00|1110.7|1110.2|1110|1109.5|1110.7|1110.2|1109.2|1108.7|1534
1739198700000|2025-02-10 14:45:00|1109.9|1109.4|1109.4|1108.9|1110.7|1110.2|1109.4|1108.9|1849
1739199000000|2025-02-10 14:50:00|1109.5|1109|1109.6|1109.1|1109.7|1109.2|1108.6|1108.1|935
1739199300000|2025-02-10 14:55:00|1109.8|1109.3|1110.2|1109.7|1110.2|1109.7|1109.5|1109|814
1739199600000|2025-02-10 15:00:00|1110.1|1109.6|1110.7|1110.2|1110.7|1110.2|1109.9|1109.4|674
1739199900000|2025-02-10 15:05:00|1110.8|1110.3|1111.3|1110.8|1111.3|1110.8|1110.7|1110.2|1011
1739200200000|2025-02-10 15:10:00|1111.4|1110.9|1111.2|1110.7|1111.9|1111.4|1111.2|1110.7|677
1739200500000|2025-02-10 15:15:00|1111.1|1110.6|1111.9|1111.4|1111.9|1111.4|1110.9|1110.4|523
1739200800000|2025-02-10 15:20:00|1112|1111.5|1112.3|1111.8|1112.4|1111.9|1111.7|1111.2|850
1739201100000|2025-02-10 15:25:00|1112.4|1111.9|1113|1112.5|1113.2|1112.7|1112.3|1111.8|1586
1739201400000|2025-02-10 15:30:00|1113.1|1112.6|1112.7|1112.2|1113.2|1112.7|1112.6|1112.1|590
1739201700000|2025-02-10 15:35:00|1112.6|1112.1|1113.3|1112.8|1113.5|1113|1112.6|1112.1|984
1739202000000|2025-02-10 15:40:00|1113.2|1112.7|1112.8|1112.3|1113.6|1113.1|1112.7|1112.2|497
1739202300000|2025-02-10 15:45:00|1112.9|1112.4|1112.7|1112.2|1113.1|1112.6|1112.6|1112.1|800
1739202600000|2025-02-10 15:50:00|1112.6|1112.1|1113.2|1112.7|1113.4|1112.9|1112.4|1111.9|816
1739202900000|2025-02-10 15:55:00|1113.3|1112.8|1113|1112.5|1113.3|1112.8|1112.8|1112.3|470
1739203200000|2025-02-10 16:00:00|1112.8|1112.3|1112.7|1112.2|1113.3|1112.8|1112.6|1112.1|647
1739203500000|2025-02-10 16:05:00|1112.6|1112.1|1112.3|1111.8|1112.6|1112.1|1112|1111.5|478
1739203800000|2025-02-10 16:10:00|1112.2|1111.7|1112.1|1111.6|1112.7|1112.2|1112.1|1111.6|488
1739204100000|2025-02-10 16:15:00|1112|1111.5|1111.4|1110.9|1112.1|1111.6|1111.3|1110.8|556
1739204400000|2025-02-10 16:20:00|1111.5|1111|1111.6|1111.1|1111.9|1111.4|1111.4|1110.9|582
1739204700000|2025-02-10 16:25:00|1111.5|1111|1111.4|1110.9|1111.8|1111.3|1111.2|1110.7|520
1739205000000|2025-02-10 16:30:00|1111.3|1110.8|1110.7|1110.2|1111.6|1111.1|1110.2|1109.7|1061
1739205300000|2025-02-10 16:35:00|1110.8|1110.3|1111.1|1110.6|1111.4|1110.9|1110.8|1110.3|468
1739205600000|2025-02-10 16:40:00|1111.2|1110.7|1111.4|1110.9|1111.6|1111.1|1111.1|1110.6|319
1739205900000|2025-02-10 16:45:00|1111.5|1111|1110.9|1110.4|1111.5|1111|1110.8|1110.3|893
1739206200000|2025-02-10 16:50:00|1110.8|1110.3|1110.2|1109.7|1110.8|1110.3|1110.1|1109.6|1715
1739206500000|2025-02-10 16:55:00|1110.3|1109.8|1110.7|1110.2|1110.7|1110.2|1110.1|1109.6|1455
1739206800000|2025-02-10 17:00:00|1110.8|1110.3|1110.6|1110.1|1111|1110.5|1110.5|1110|344
1739207100000|2025-02-10 17:05:00|1110.5|1110|1111.1|1110.6|1111.1|1110.6|1110.5|1110|459
1739207400000|2025-02-10 17:10:00|1111|1110.5|1110.8|1110.3|1111|1110.5|1110.6|1110.1|293
1739207700000|2025-02-10 17:15:00|1110.7|1110.2|1110.1|1109.6|1110.9|1110.4|1110.1|1109.6|308
1739208000000|2025-02-10 17:20:00|1110|1109.5|1110.8|1110.3|1110.8|1110.3|1109.8|1109.3|255
1739208300000|2025-02-10 17:25:00|1110.7|1110.2|1110.6|1110.1|1110.9|1110.4|1110.6|1110.1|225
1739208600000|2025-02-10 17:30:00|1110.5|1110|1110.5|1110|1110.7|1110.2|1110.3|1109.8|193
1739208900000|2025-02-10 17:35:00|1110.6|1110.1|1110.7|1110.2|1110.8|1110.3|1110.6|1110.1|169
1739209200000|2025-02-10 17:40:00|1110.8|1110.3|1110.8|1110.3|1110.9|1110.4|1110.6|1110.1|292
1739209500000|2025-02-10 17:45:00|1110.7|1110.2|1110.6|1110.1|1110.9|1110.4|1110.2|1109.7|227
1739209800000|2025-02-10 17:50:00|1110.7|1110.2|1111.2|1110.7|1111.2|1110.7|1110.5|1110|219
1739210100000|2025-02-10 17:55:00|1111.1|1110.6|1111.4|1110.9|1111.5|1111|1111.1|1110.6|364
1739210400000|2025-02-10 18:00:00|1111.3|1110.8|1111.2|1110.7|1111.4|1110.9|1111.1|1110.6|300
1739210700000|2025-02-10 18:05:00|1111.3|1110.8|1111.3|1110.8|1111.4|1110.9|1111.1|1110.6|405
1739211000000|2025-02-10 18:10:00|1111.2|1110.7|1111.5|1111|1111.6|1111.1|1111.2|1110.7|248
1739211300000|2025-02-10 18:15:00|1111.6|1111.1|1111.4|1110.9|1111.6|1111.1|1111.2|1110.7|364
1739211600000|2025-02-10 18:20:00|1111.3|1110.8|1111.7|1111.2|1111.8|1111.3|1111.3|1110.8|916
1739211900000|2025-02-10 18:25:00|1111.6|1111.1|1111.2|1110.7|1111.8|1111.3|1111|1110.5|469
1739212200000|2025-02-10 18:30:00|1111.3|1110.8|1111.5|1111|1111.6|1111.1|1111.1|1110.6|413
1739212500000|2025-02-10 18:35:00|1111.4|1110.9|1111.2|1110.7|1111.6|1111.1|1111.1|1110.6|549
1739212800000|2025-02-10 18:40:00|1111.1|1110.6|1111.6|1111.1|1111.6|1111.1|1110.8|1110.3|334
1739213100000|2025-02-10 18:45:00|1111.5|1111|1111.7|1111.2|1111.9|1111.4|1111.3|1110.8|364
1739213400000|2025-02-10 18:50:00|1111.8|1111.3|1111.7|1111.2|1111.8|1111.3|1111.5|1111|336
1739213700000|2025-02-10 18:55:00|1111.6|1111.1|1111.9|1111.4|1112.1|1111.6|1111.6|1111.1|601
1739214000000|2025-02-10 19:00:00|1111.8|1111.3|1111.7|1111.2|1111.8|1111.3|1111.5|1111|280
1739214300000|2025-02-10 19:05:00|1111.8|1111.3|1112|1111.5|1112|1111.5|1111.6|1111.1|238
1739214600000|2025-02-10 19:10:00|1112.1|1111.6|1112.3|1111.8|1112.4|1111.9|1112|1111.5|472
1739214900000|2025-02-10 19:15:00|1112.2|1111.7|1112.3|1111.8|1112.4|1111.9|1112.1|1111.6|323
1739215200000|2025-02-10 19:20:00|1112.4|1111.9|1112.4|1111.9|1112.6|1112.1|1112.3|1111.8|464
1739215500000|2025-02-10 19:25:00|1112.3|1111.8|1112.4|1111.9|1112.4|1111.9|1111.9|1111.4|490
1739215800000|2025-02-10 19:30:00|1112.3|1111.8|1112.3|1111.8|1112.4|1111.9|1112.1|1111.6|465
1739216100000|2025-02-10 19:35:00|1112.2|1111.7|1112.5|1112|1112.5|1112|1112.1|1111.6|438
1739216400000|2025-02-10 19:40:00|1112.4|1111.9|1112.5|1112|1112.5|1112|1112.2|1111.7|418
1739216700000|2025-02-10 19:45:00|1112.4|1111.9|1112.5|1112|1112.5|1112|1112.1|1111.6|383
1739217000000|2025-02-10 19:50:00|1112.4|1111.9|1112.7|1112.2|1112.9|1112.4|1112.4|1111.9|569
1739217300000|2025-02-10 19:55:00|1112.8|1112.3|1113.2|1112.7|1113.2|1112.7|1112.6|1112.1|547
1739217600000|2025-02-10 20:00:00|1113.1|1112.6|1112.8|1112.3|1113.1|1112.6|1112.6|1112.1|932
1739217900000|2025-02-10 20:05:00|1113|1112.5|1113.3|1112.8|1113.4|1112.9|1112.8|1112.3|409
1739218200000|2025-02-10 20:10:00|1113.2|1112.7|1113.7|1113.2|1113.7|1113.2|1113.1|1112.6|760
1739218500000|2025-02-10 20:15:00|1113.6|1113.1|1113.6|1113.1|1113.7|1113.2|1113.5|1113|389
1739218800000|2025-02-10 20:20:00|1113.5|1113|1113.6|1113.1|1113.7|1113.2|1113.4|1112.9|528
1739219100000|2025-02-10 20:25:00|1113.7|1113.2|1113.4|1112.9|1113.7|1113.2|1113.3|1112.8|435
1739219400000|2025-02-10 20:30:00|1113.3|1112.8|1113.1|1112.6|1113.4|1112.9|1113|1112.5|752
1739219700000|2025-02-10 20:35:00|1113|1112.5|1113.2|1112.7|1113.3|1112.8|1113|1112.5|550
1739220000000|2025-02-10 20:40:00|1113.1|1112.6|1112.9|1112.4|1113.2|1112.7|1112.8|1112.3|866
1739220300000|2025-02-10 20:45:00|1113|1112.5|1113.3|1112.8|1113.5|1113|1112.9|1112.4|942
1739220600000|2025-02-10 20:50:00|1113.4|1112.9|1113.4|1112.9|1113.5|1113|1112.9|1112.4|1491
1739220900000|2025-02-10 20:55:00|1113.3|1112.8|1113.9|1113.4|1114.3|1113.8|1113.3|1112.8|7134
1739221200000|2025-02-10 21:00:00|1114.6|1112.6|1114.5|1112.5|1114.6|1112.6|1114.1|1112.1|490
1739221500000|2025-02-10 21:05:00|1114.4|1112.4|1114.3|1112.3|1114.6|1112.6|1114.2|1112.2|31
1739221800000|2025-02-10 21:10:00|1114.2|1112.2|1114.2|1112.2|1114.3|1112.3|1114.1|1112.1|43
1739222100000|2025-02-10 21:15:00|1114.4|1112.4|1114.5|1112.5|1114.6|1112.6|1114.3|1112.3|68
1739222400000|2025-02-10 21:20:00|1114.4|1112.4|1114.7|1112.7|1114.7|1112.7|1114.4|1112.4|40
1739222700000|2025-02-10 21:25:00|1114.8|1112.8|1114.7|1112.7|1114.8|1112.8|1114.7|1112.7|21
1739223000000|2025-02-10 21:30:00|1114.8|1112.8|1114.7|1112.7|1114.9|1112.9|1114.7|1112.7|40
1739223300000|2025-02-10 21:35:00|1114.6|1112.6|1114.2|1112.2|1114.7|1112.7|1114.2|1112.2|143
1739223600000|2025-02-10 21:40:00|1114.3|1112.3|1114.3|1112.3|1114.4|1112.4|1114.1|1112.1|78
1739223900000|2025-02-10 21:45:00|1114.2|1112.2|1114|1112|1114.2|1112.2|1114|1112|67
1739224200000|2025-02-10 21:50:00|1113.9|1111.9|1114.2|1112.2|1114.2|1112.2|1113.8|1111.8|70
1739224500000|2025-02-10 21:55:00|1114.1|1112.1|1113.5|1111.5|1114.1|1112.1|1113.5|1111.5|77
1739226000000|2025-02-10 22:20:00|1113.6|1111.6|1113.6|1111.6|1113.6|1111.6|1113.6|1111.6|0
1739227500000|2025-02-10 22:45:00|1114.3|1112.3|1114.3|1112.3|1114.3|1112.3|1114.3|1112.3|2
1739228100000|2025-02-10 22:55:00|1114.1|1112.1|1114.1|1112.1|1114.1|1112.1|1114.1|1112.1|5
1739228400000|2025-02-10 23:00:00|1113.4|1111.4|1112.4|1110.4|1113.4|1111.4|1112.4|1110.4|4
1739228700000|2025-02-10 23:05:00|1112.5|1110.5|1112.2|1110.2|1112.6|1110.6|1112|1110|0
1739229000000|2025-02-10 23:10:00|1112.1|1110.1|1112|1110|1112.3|1110.3|1111.6|1109.6|0
1739229300000|2025-02-10 23:15:00|1112.1|1110.1|1111.6|1109.6|1112.1|1110.1|1111.6|1109.6|0
1739229600000|2025-02-10 23:20:00|1111.7|1109.7|1111.5|1109.5|1111.8|1109.8|1111.5|1109.5|0
1739229900000|2025-02-10 23:25:00|1111.4|1109.4|1111.3|1109.3|1111.4|1109.4|1110.8|1108.8|0
1739230200000|2025-02-10 23:30:00|1111.4|1109.4|1111.5|1109.5|1111.5|1109.5|1111.3|1109.3|0
1739230500000|2025-02-10 23:35:00|1111.4|1109.4|1111.7|1109.7|1111.7|1109.7|1111.4|1109.4|0
1739230800000|2025-02-10 23:40:00|1111.6|1109.6|1111.4|1109.4|1111.6|1109.6|1111.3|1109.3|0
1739231100000|2025-02-10 23:45:00|1111.5|1109.5|1111.4|1109.4|1111.6|1109.6|1111.3|1109.3|0
1739231400000|2025-02-10 23:50:00|1111.3|1109.3|1111.6|1109.6|1111.6|1109.6|1111.3|1109.3|0
1739231700000|2025-02-10 23:55:00|1111.7|1109.7|1111.7|1109.7|1111.8|1109.8|1111.6|1109.6|0
1739232000000|2025-02-11 00:00:00|1111.6|1109.6|1111.5|1109.5|1111.7|1109.7|1111.4|1109.4|0
1739232300000|2025-02-11 00:05:00|1111.4|1109.4|1111.3|1109.3|1111.6|1109.6|1111.2|1109.2|0
1739232600000|2025-02-11 00:10:00|1111.2|1109.2|1111.3|1109.3|1111.5|1109.5|1111.2|1109.2|0
1739232900000|2025-02-11 00:15:00|1111.4|1109.4|1111.4|1109.4|1111.4|1109.4|1111.2|1109.2|0
1739233200000|2025-02-11 00:20:00|1111.5|1109.5|1111.4|1109.4|1111.5|1109.5|1111.3|1109.3|0
1739233500000|2025-02-11 00:25:00|1111.5|1109.5|1111.9|1109.9|1112|1110|1111.5|1109.5|0
1739233800000|2025-02-11 00:30:00|1112|1110|1112.2|1110.2|1112.2|1110.2|1112|1110|0
1739234100000|2025-02-11 00:35:00|1112.3|1110.3|1112.3|1110.3|1112.4|1110.4|1112.2|1110.2|0
1739234400000|2025-02-11 00:40:00|1112.4|1110.4|1112.4|1110.4|1112.5|1110.5|1112.4|1110.4|0
1739234700000|2025-02-11 00:45:00|1112.2|1110.2|1112.3|1110.3|1112.3|1110.3|1112.2|1110.2|0
1739235000000|2025-02-11 00:50:00|1112.4|1110.4|1112.3|1110.3|1112.4|1110.4|1112.2|1110.2|0
1739235300000|2025-02-11 00:55:00|1112.2|1110.2|1112.2|1110.2|1112.4|1110.4|1112.1|1110.1|0
1739235600000|2025-02-11 01:00:00|1113.5|1111.5|1113.4|1111.4|1114.6|1112.6|1113.4|1111.4|160
1739235900000|2025-02-11 01:05:00|1113.5|1111.5|1114.1|1112.1|1114.2|1112.2|1113.5|1111.5|61
1739236200000|2025-02-11 01:10:00|1114|1112|1113.8|1111.8|1114|1112|1113.6|1111.6|45
1739236500000|2025-02-11 01:15:00|1113.9|1111.9|1114.6|1112.6|1114.6|1112.6|1113.7|1111.7|85
1739236800000|2025-02-11 01:20:00|1114.5|1112.5|1114.3|1112.3|1114.8|1112.8|1113.8|1111.8|91
1739237100000|2025-02-11 01:25:00|1114.2|1112.2|1112.6|1110.6|1114.2|1112.2|1112.6|1110.6|75
1739237400000|2025-02-11 01:30:00|1112.7|1110.7|1112.3|1110.3|1113.9|1111.9|1111.6|1109.6|193
1739237700000|2025-02-11 01:35:00|1111.8|1109.8|1111.9|1109.9|1112.4|1110.4|1111.1|1109.1|60
1739238000000|2025-02-11 01:40:00|1112.1|1110.1|1111.3|1109.3|1112.1|1110.1|1110.9|1108.9|26
1739238300000|2025-02-11 01:45:00|1111.2|1109.2|1110.5|1108.5|1111.5|1109.5|1110.5|1108.5|69
1739238600000|2025-02-11 01:50:00|1110.4|1108.4|1109.6|1107.6|1110.5|1108.5|1109.5|1107.5|142
1739238900000|2025-02-11 01:55:00|1109.7|1107.7|1110.5|1108.5|1110.5|1108.5|1109.2|1107.2|139
1739239200000|2025-02-11 02:00:00|1110.3|1108.3|1110.2|1108.2|1110.5|1108.5|1109.5|1107.5|123
1739239500000|2025-02-11 02:05:00|1110.3|1108.3|1109.8|1107.8|1110.7|1108.7|1109.5|1107.5|58
1739239800000|2025-02-11 02:10:00|1110.3|1108.3|1109.2|1107.2|1110.6|1108.6|1109.2|1107.2|40
1739240100000|2025-02-11 02:15:00|1109.3|1107.3|1108.6|1106.6|1109.8|1107.8|1108.4|1106.4|54
1739240400000|2025-02-11 02:20:00|1108.5|1106.5|1107.9|1105.9|1108.5|1106.5|1107.8|1105.8|81
1739240700000|2025-02-11 02:25:00|1107.8|1105.8|1108.2|1106.2|1108.7|1106.7|1107.8|1105.8|43
1739241000000|2025-02-11 02:30:00|1108.3|1106.3|1106.9|1104.9|1108.5|1106.5|1106.7|1104.7|120
1739241300000|2025-02-11 02:35:00|1107|1105|1106.9|1104.9|1107.7|1105.7|1106.8|1104.8|122
1739241600000|2025-02-11 02:40:00|1106.8|1104.8|1107.3|1105.3|1107.3|1105.3|1106.5|1104.5|82
1739241900000|2025-02-11 02:45:00|1107.2|1105.2|1107.8|1105.8|1107.8|1105.8|1107.2|1105.2|29
1739242200000|2025-02-11 02:50:00|1108|1106|1107.6|1105.6|1108.1|1106.1|1106.9|1104.9|33
1739242500000|2025-02-11 02:55:00|1107.5|1105.5|1106.3|1104.3|1107.5|1105.5|1106.1|1104.1|66
1739242800000|2025-02-11 03:00:00|1106.2|1104.2|1105.9|1103.9|1106.3|1104.3|1105.7|1103.7|72
1739243100000|2025-02-11 03:05:00|1105.4|1103.4|1105.5|1103.5|1105.7|1103.7|1105.2|1103.2|46
1739243400000|2025-02-11 03:10:00|1105.4|1103.4|1105.1|1103.1|1105.4|1103.4|1104.6|1102.6|76
1739243700000|2025-02-11 03:15:00|1105.3|1103.3|1105.7|1103.7|1105.9|1103.9|1105.1|1103.1|33
1739244000000|2025-02-11 03:20:00|1105.8|1103.8|1106.8|1104.8|1107|1105|1105.8|1103.8|52
1739244300000|2025-02-11 03:25:00|1106.7|1104.7|1107.8|1105.8|1107.8|1105.8|1106.7|1104.7|45
1739244600000|2025-02-11 03:30:00|1107.9|1105.9|1107.7|1105.7|1108.7|1106.7|1107.6|1105.6|55
1739244900000|2025-02-11 03:35:00|1107.8|1105.8|1108|1106|1108.4|1106.4|1107.7|1105.7|61
1739245200000|2025-02-11 03:40:00|1107.9|1105.9|1107.8|1105.8|1108|1106|1107.6|1105.6|11
1739245500000|2025-02-11 03:45:00|1107.9|1105.9|1107.3|1105.3|1107.9|1105.9|1107.1|1105.1|44
1739245800000|2025-02-11 03:50:00|1107.5|1105.5|1107|1105|1107.6|1105.6|1106.9|1104.9|29
1739246100000|2025-02-11 03:55:00|1106.9|1104.9|1107.5|1105.5|1107.7|1105.7|1106.9|1104.9|20
1739246400000|2025-02-11 04:00:00|1107.4|1105.4|1107.9|1105.9|1108|1106|1107.4|1105.4|32
1739246700000|2025-02-11 04:05:00|1107.6|1105.6|1107.9|1105.9|1108.2|1106.2|1107.6|1105.6|10
1739247000000|2025-02-11 04:10:00|1108|1106|1107.8|1105.8|1108|1106|1107.8|1105.8|9
1739247300000|2025-02-11 04:15:00|1107.9|1105.9|1108.5|1106.5|1108.6|1106.6|1107.9|1105.9|28
1739247600000|2025-02-11 04:20:00|1108.4|1106.4|1107.9|1105.9|1108.4|1106.4|1107.8|1105.8|25
1739247900000|2025-02-11 04:25:00|1107.8|1105.8|1107.9|1105.9|1107.9|1105.9|1107.6|1105.6|15
1739248200000|2025-02-11 04:30:00|1107.8|1105.8|1107.6|1105.6|1107.8|1105.8|1107.6|1105.6|8
1739248500000|2025-02-11 04:35:00|1107.5|1105.5|1107.4|1105.4|1107.5|1105.5|1107.2|1105.2|12
1739248800000|2025-02-11 04:40:00|1107.3|1105.3|1107.1|1105.1|1107.4|1105.4|1107.1|1105.1|8
1739249100000|2025-02-11 04:45:00|1107.2|1105.2|1106.8|1104.8|1107.2|1105.2|1106.8|1104.8|13
1739249400000|2025-02-11 04:50:00|1106.9|1104.9|1106.9|1104.9|1106.9|1104.9|1106.8|1104.8|7
1739249700000|2025-02-11 04:55:00|1107|1105|1106.7|1104.7|1107|1105|1106.7|1104.7|16
1739250000000|2025-02-11 05:00:00|1106.8|1104.8|1107.2|1105.2|1107.2|1105.2|1106.5|1104.5|108
1739250300000|2025-02-11 05:05:00|1107.5|1105.5|1108.7|1106.7|1108.7|1106.7|1107.5|1105.5|31
1739250600000|2025-02-11 05:10:00|1108.8|1106.8|1108.1|1106.1|1108.8|1106.8|1107.9|1105.9|35
1739250900000|2025-02-11 05:15:00|1108|1106|1108.5|1106.5|1108.6|1106.6|1108|1106|21
1739251200000|2025-02-11 05:20:00|1108.4|1106.4|1107.9|1105.9|1108.5|1106.5|1107.8|1105.8|79
1739251500000|2025-02-11 05:25:00|1108.1|1106.1|1107.7|1105.7|1108.4|1106.4|1107.7|1105.7|29
1739251800000|2025-02-11 05:30:00|1107.8|1105.8|1108.8|1106.8|1108.8|1106.8|1107.8|1105.8|16
1739252100000|2025-02-11 05:35:00|1108.6|1106.6|1108.4|1106.4|1108.6|1106.6|1107.7|1105.7|33
1739252400000|2025-02-11 05:40:00|1107.9|1105.9|1107.3|1105.3|1108|1106|1107.3|1105.3|22
1739252700000|2025-02-11 05:45:00|1107.2|1105.2|1107.5|1105.5|1107.5|1105.5|1107.2|1105.2|15
1739253000000|2025-02-11 05:50:00|1107.8|1105.8|1107.9|1105.9|1108.1|1106.1|1107.7|1105.7|12
1739253300000|2025-02-11 05:55:00|1108|1106|1107.7|1105.7|1108|1106|1107.7|1105.7|9
1739253600000|2025-02-11 06:00:00|1107.5|1105.5|1107.2|1105.2|1107.6|1105.6|1107.2|1105.2|16
1739253900000|2025-02-11 06:05:00|1107.6|1105.6|1107.4|1105.4|1107.9|1105.9|1107.3|1105.3|12
1739254200000|2025-02-11 06:10:00|1107.2|1105.2|1108.1|1106.1|1108.1|1106.1|1107.2|1105.2|19
1739254500000|2025-02-11 06:15:00|1107.4|1105.4|1107.1|1105.1|1107.4|1105.4|1106.7|1104.7|29
1739254800000|2025-02-11 06:20:00|1107|1105|1107.8|1105.8|1107.9|1105.9|1106.9|1104.9|63
1739255100000|2025-02-11 06:25:00|1107.9|1105.9|1108.1|1106.1|1108.3|1106.3|1107.8|1105.8|67
1739255400000|2025-02-11 06:30:00|1108.2|1106.2|1107.4|1105.4|1108.2|1106.2|1107.4|1105.4|32
1739255700000|2025-02-11 06:35:00|1107|1105|1106.6|1104.6|1107.2|1105.2|1106.4|1104.4|23
1739256000000|2025-02-11 06:40:00|1106.5|1104.5|1106.6|1104.6|1106.9|1104.9|1106.3|1104.3|15
1739256300000|2025-02-11 06:45:00|1106.5|1104.5|1106.3|1104.3|1106.5|1104.5|1106.1|1104.1|26
1739256600000|2025-02-11 06:50:00|1106.5|1104.5|1106.4|1104.4|1106.6|1104.6|1106.3|1104.3|55
1739256900000|2025-02-11 06:55:00|1106.3|1104.3|1106.2|1104.2|1106.3|1104.3|1106.1|1104.1|18
1739257200000|2025-02-11 07:00:00|1106.1|1104.1|1105.8|1103.8|1106.1|1104.1|1105.1|1103.1|67
1739257500000|2025-02-11 07:05:00|1105.7|1103.7|1105.7|1103.7|1105.9|1103.9|1105.7|1103.7|46
1739257800000|2025-02-11 07:10:00|1105.5|1103.5|1105.3|1103.3|1105.6|1103.6|1105.1|1103.1|58
1739258100000|2025-02-11 07:15:00|1105.4|1103.4|1106.1|1104.1|1106.1|1104.1|1105.4|1103.4|77
1739258400000|2025-02-11 07:20:00|1106.2|1104.2|1106.1|1104.1|1106.3|1104.3|1105.8|1103.8|78
1739258700000|2025-02-11 07:25:00|1106.2|1104.2|1105.7|1103.7|1106.2|1104.2|1105.7|1103.7|65
1739259000000|2025-02-11 07:30:00|1105.9|1103.9|1104|1102|1106|1104|1104|1102|69
1739259300000|2025-02-11 07:35:00|1104.1|1102.1|1103.8|1101.8|1104.2|1102.2|1103.3|1101.3|127
1739259600000|2025-02-11 07:40:00|1104.1|1102.1|1103.2|1101.2|1104.2|1102.2|1103.2|1101.2|59
1739259900000|2025-02-11 07:45:00|1103.3|1101.3|1103.6|1101.6|1103.9|1101.9|1103.3|1101.3|38
1739260200000|2025-02-11 07:50:00|1103.5|1101.5|1103|1101|1103.7|1101.7|1102.9|1100.9|61
1739260500000|2025-02-11 07:55:00|1103.1|1101.1|1102.6|1100.6|1103.3|1101.3|1102.3|1100.3|159
1739260800000|2025-02-11 08:00:00|1102.7|1100.7|1102|1100|1102.9|1100.9|1101.9|1099.9|336
1739261100000|2025-02-11 08:05:00|1102.1|1100.1|1102.9|1100.9|1103|1101|1101.8|1099.8|335
1739261400000|2025-02-11 08:10:00|1103|1101|1103.6|1101.6|1103.7|1101.7|1102.8|1100.8|135
1739261700000|2025-02-11 08:15:00|1103.5|1101.5|1104.1|1102.1|1104.4|1102.4|1103.3|1101.3|98
1739262000000|2025-02-11 08:20:00|1104.2|1102.2|1103.9|1101.9|1104.4|1102.4|1103.7|1101.7|160
1739262300000|2025-02-11 08:25:00|1103.8|1101.8|1103.4|1101.4|1103.8|1101.8|1103.4|1101.4|133
1739262600000|2025-02-11 08:30:00|1103.5|1101.5|1103|1101|1103.6|1101.6|1102.9|1100.9|85
1739262900000|2025-02-11 08:35:00|1102.9|1100.9|1103.5|1101.5|1103.5|1101.5|1102.9|1100.9|74
1739263200000|2025-02-11 08:40:00|1103.6|1101.6|1104.1|1102.1|1104.2|1102.2|1103.6|1101.6|77
1739263500000|2025-02-11 08:45:00|1104.2|1102.2|1103.8|1101.8|1104.2|1102.2|1103.7|1101.7|80
1739263800000|2025-02-11 08:50:00|1103.7|1101.7|1103.9|1101.9|1103.9|1101.9|1103.6|1101.6|77
1739264100000|2025-02-11 08:55:00|1103.8|1101.8|1103.6|1101.6|1104|1102|1103.5|1101.5|116
1739264400000|2025-02-11 09:00:00|1103.5|1101.5|1104|1102|1104|1102|1103.4|1101.4|111
1739264700000|2025-02-11 09:05:00|1104.2|1102.2|1104.1|1102.1|1104.2|1102.2|1103.6|1101.6|193
1739265000000|2025-02-11 09:10:00|1104|1102|1103.7|1101.7|1104.5|1102.5|1103.7|1101.7|290
1739265300000|2025-02-11 09:15:00|1103.8|1101.8|1103.9|1101.9|1104.2|1102.2|1103.6|1101.6|122
1739265600000|2025-02-11 09:20:00|1103.7|1101.7|1104|1102|1104|1102|1103.6|1101.6|200
1739265900000|2025-02-11 09:25:00|1103.9|1101.9|1103.3|1101.3|1104.1|1102.1|1103.1|1101.1|108
1739266200000|2025-02-11 09:30:00|1103.4|1101.4|1103.2|1101.2|1103.8|1101.8|1103.2|1101.2|160
1739266500000|2025-02-11 09:35:00|1103.3|1101.3|1103.4|1101.4|1103.6|1101.6|1102.7|1100.7|217
1739266800000|2025-02-11 09:40:00|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|1103.1|1101.1|36
1739267100000|2025-02-11 09:45:00|1103.4|1101.4|1103.3|1101.3|1103.4|1101.4|1103.1|1101.1|44
1739267400000|2025-02-11 09:50:00|1103.4|1101.4|1103.1|1101.1|1103.4|1101.4|1103.1|1101.1|108
1739267700000|2025-02-11 09:55:00|1103.2|1101.2|1103.3|1101.3|1103.8|1101.8|1103.1|1101.1|157
1739268000000|2025-02-11 10:00:00|1103.2|1101.2|1103.6|1101.6|1103.6|1101.6|1103|1101|102
1739268300000|2025-02-11 10:05:00|1103.5|1101.5|1103|1101|1103.6|1101.6|1103|1101|63
1739268600000|2025-02-11 10:10:00|1103.1|1101.1|1103.5|1101.5|1103.6|1101.6|1103.1|1101.1|60
1739268900000|2025-02-11 10:15:00|1103.6|1101.6|1104.1|1102.1|1104.1|1102.1|1103.6|1101.6|31
1739269200000|2025-02-11 10:20:00|1104.2|1102.2|1103.9|1101.9|1104.2|1102.2|1103.8|1101.8|70
1739269500000|2025-02-11 10:25:00|1104|1102|1103.6|1101.6|1104|1102|1103.5|1101.5|86
1739269800000|2025-02-11 10:30:00|1103.5|1101.5|1103.5|1101.5|1103.7|1101.7|1103.1|1101.1|105
1739270100000|2025-02-11 10:35:00|1103.6|1101.6|1103|1101|1103.6|1101.6|1103|1101|86
1739270400000|2025-02-11 10:40:00|1102.8|1100.8|1103.1|1101.1|1103.2|1101.2|1102.8|1100.8|41
1739270700000|2025-02-11 10:45:00|1103.2|1101.2|1103.4|1101.4|1103.5|1101.5|1103|1101|49
1739271000000|2025-02-11 10:50:00|1103.3|1101.3|1102.8|1100.8|1103.3|1101.3|1102.8|1100.8|31
1739271300000|2025-02-11 10:55:00|1102.7|1100.7|1102.7|1100.7|1102.8|1100.8|1102.6|1100.6|23
1739271600000|2025-02-11 11:00:00|1102.8|1100.8|1103.6|1101.6|1103.6|1101.6|1102.8|1100.8|54
1739271900000|2025-02-11 11:05:00|1103.7|1101.7|1103.5|1101.5|1103.7|1101.7|1103.4|1101.4|42
1739272200000|2025-02-11 11:10:00|1103.8|1101.8|1103.9|1101.9|1103.9|1101.9|1103.8|1101.8|8
1739272500000|2025-02-11 11:15:00|1104|1102|1103.9|1101.9|1104.2|1102.2|1103.9|1101.9|11
1739272800000|2025-02-11 11:20:00|1103.8|1101.8|1103.8|1101.8|1103.9|1101.9|1103.8|1101.8|14
1739273100000|2025-02-11 11:25:00|1103.9|1101.9|1103.7|1101.7|1103.9|1101.9|1103.5|1101.5|103
1739273400000|2025-02-11 11:30:00|1103.6|1101.6|1103.5|1101.5|1103.7|1101.7|1103.5|1101.5|137
1739273700000|2025-02-11 11:35:00|1103.6|1101.6|1103.8|1101.8|1103.9|1101.9|1103.5|1101.5|81
1739274000000|2025-02-11 11:40:00|1103.9|1101.9|1104|1102|1104.1|1102.1|1103.9|1101.9|30
1739274300000|2025-02-11 11:45:00|1104.1|1102.1|1104.6|1102.6|1104.6|1102.6|1104|1102|96
1739274600000|2025-02-11 11:50:00|1104.5|1102.5|1104|1102|1104.5|1102.5|1104|1102|93
1739274900000|2025-02-11 11:55:00|1104.1|1102.1|1104.3|1102.3|1104.6|1102.6|1104.1|1102.1|40
1739275200000|2025-02-11 12:00:00|1104.4|1102.4|1104.6|1102.6|1104.7|1102.7|1103.9|1101.9|192
1739275500000|2025-02-11 12:05:00|1104.5|1102.5|1104.7|1102.7|1104.7|1102.7|1104.5|1102.5|70
1739275800000|2025-02-11 12:10:00|1104.8|1102.8|1104.8|1102.8|1105|1103|1104.8|1102.8|37
1739276100000|2025-02-11 12:15:00|1104.7|1102.7|1104.9|1102.9|1105|1103|1104.7|1102.7|12
1739276400000|2025-02-11 12:20:00|1104.5|1102.5|1104.8|1102.8|1104.8|1102.8|1104.5|1102.5|20
1739276700000|2025-02-11 12:25:00|1104.7|1102.7|1104.4|1102.4|1104.9|1102.9|1104.3|1102.3|127
1739277000000|2025-02-11 12:30:00|1104.3|1102.3|1104.7|1102.7|1104.8|1102.8|1104.3|1102.3|106
1739277300000|2025-02-11 12:35:00|1104.9|1102.9|1104.8|1102.8|1105|1103|1104.7|1102.7|32
1739277600000|2025-02-11 12:40:00|1104.9|1102.9|1104.9|1102.9|1105|1103|1104.8|1102.8|22
1739277900000|2025-02-11 12:45:00|1105.1|1103.1|1104.8|1102.8|1105.3|1103.3|1104.8|1102.8|768
1739278200000|2025-02-11 12:50:00|1104.9|1102.9|1104.4|1102.4|1105|1103|1104.3|1102.3|287
1739278500000|2025-02-11 12:55:00|1104.3|1102.3|1104.8|1102.8|1104.8|1102.8|1104.1|1102.1|200
1739278800000|2025-02-11 13:00:00|1104.7|1102.7|1104|1102|1104.7|1102.7|1103.7|1101.7|694
1739279100000|2025-02-11 13:05:00|1103.9|1101.9|1103.3|1101.3|1104.1|1102.1|1103.3|1101.3|337
1739279400000|2025-02-11 13:10:00|1103.2|1101.2|1103.3|1101.3|1103.5|1101.5|1103|1101|210
1739279700000|2025-02-11 13:15:00|1103.2|1101.2|1103.1|1101.1|1103.2|1101.2|1102.9|1100.9|196
1739280000000|2025-02-11 13:20:00|1103|1101|1103|1101|1103.1|1101.1|1102.6|1100.6|301
1739280300000|2025-02-11 13:25:00|1103.1|1101.1|1103|1101|1103.1|1101.1|1102.7|1100.7|185
1739280600000|2025-02-11 13:30:00|1102.9|1100.9|1103.6|1101.6|1103.6|1101.6|1102.9|1100.9|188
1739280900000|2025-02-11 13:35:00|1103.7|1101.7|1103|1101|1103.8|1101.8|1102.9|1100.9|112
1739281200000|2025-02-11 13:40:00|1102.9|1100.9|1102.7|1100.7|1103.1|1101.1|1102.4|1100.4|309
1739281500000|2025-02-11 13:45:00|1102.8|1100.8|1102.2|1100.2|1102.8|1100.8|1102.1|1100.1|168
1739281800000|2025-02-11 13:50:00|1102.3|1100.3|1102|1100|1102.5|1100.5|1101.7|1099.7|218
1739282100000|2025-02-11 13:55:00|1101.9|1099.9|1101.5|1099.5|1101.9|1099.9|1101.2|1099.2|411
1739282400000|2025-02-11 14:00:00|1101.4|1099.4|1103.5|1101.5|1104.2|1102.2|1101.4|1099.4|1997
1739282700000|2025-02-11 14:05:00|1103.6|1101.6|1105.3|1103.3|1105.3|1103.3|1103.6|1101.6|351
1739283000000|2025-02-11 14:10:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1104.5|1102.5|122
1739283300000|2025-02-11 14:15:00|1105.1|1103.1|1105.4|1103.4|1105.4|1103.4|1104.6|1102.6|129
1739283600000|2025-02-11 14:20:00|1105.5|1103.5|1105.9|1103.9|1105.9|1103.9|1105.2|1103.2|130
1739283900000|2025-02-11 14:25:00|1106|1104|1106.5|1104.5|1106.5|1104.5|1106|1104|210
1739284200000|2025-02-11 14:30:00|1105.8|1105.3|1105.7|1105.2|1105.8|1105.3|1104.2|1103.7|3968
1739284500000|2025-02-11 14:35:00|1105.8|1105.3|1106.3|1105.8|1106.9|1106.4|1105.6|1105.1|1145
1739284800000|2025-02-11 14:40:00|1106.2|1105.7|1105.8|1105.3|1106.4|1105.9|1105.4|1104.9|1508
1739285100000|2025-02-11 14:45:00|1105.7|1105.2|1106.3|1105.8|1106.3|1105.8|1105|1104.5|1413
1739285400000|2025-02-11 14:50:00|1106.4|1105.9|1106.8|1106.3|1107.1|1106.6|1106|1105.5|955
1739285700000|2025-02-11 14:55:00|1106.9|1106.4|1107.3|1106.8|1108.2|1107.7|1106.9|1106.4|858
1739286000000|2025-02-11 15:00:00|1107.2|1106.7|1107.5|1107|1108.3|1107.8|1106.9|1106.4|957
1739286300000|2025-02-11 15:05:00|1107.4|1106.9|1107.9|1107.4|1108.2|1107.7|1107.1|1106.6|857
1739286600000|2025-02-11 15:10:00|1107.8|1107.3|1107.9|1107.4|1108|1107.5|1107.5|1107|612
1739286900000|2025-02-11 15:15:00|1108|1107.5|1107.6|1107.1|1108.4|1107.9|1107.2|1106.7|735
1739287200000|2025-02-11 15:20:00|1107.7|1107.2|1108.5|1108|1108.8|1108.3|1107.5|1107|459
1739287500000|2025-02-11 15:25:00|1108.4|1107.9|1109.1|1108.6|1109.1|1108.6|1107.9|1107.4|554
1739287800000|2025-02-11 15:30:00|1109|1108.5|1108.6|1108.1|1109.2|1108.7|1108.6|1108.1|729
1739288100000|2025-02-11 15:35:00|1108.7|1108.2|1109.4|1108.9|1109.5|1109|1108.6|1108.1|439
1739288400000|2025-02-11 15:40:00|1109.5|1109|1110.4|1109.9|1110.5|1110|1109.3|1108.8|1528
1739288700000|2025-02-11 15:45:00|1110.5|1110|1110.7|1110.2|1111|1110.5|1110.4|1109.9|908
1739289000000|2025-02-11 15:50:00|1110.6|1110.1|1110.5|1110|1110.8|1110.3|1110.2|1109.7|1648
1739289300000|2025-02-11 15:55:00|1110.4|1109.9|1110.4|1109.9|1110.6|1110.1|1109.8|1109.3|1149
1739289600000|2025-02-11 16:00:00|1110.5|1110|1111.1|1110.6|1111.7|1111.2|1110.4|1109.9|1992
1739289900000|2025-02-11 16:05:00|1111|1110.5|1111.1|1110.6|1111.8|1111.3|1110.4|1109.9|553
1739290200000|2025-02-11 16:10:00|1111.2|1110.7|1111.3|1110.8|1111.4|1110.9|1110.6|1110.1|606
1739290500000|2025-02-11 16:15:00|1111.4|1110.9|1111.3|1110.8|1111.5|1111|1110.9|1110.4|262
1739290800000|2025-02-11 16:20:00|1111.4|1110.9|1111.3|1110.8|1111.6|1111.1|1111|1110.5|321
1739291100000|2025-02-11 16:25:00|1111.1|1110.6|1111|1110.5|1111.4|1110.9|1110.6|1110.1|613
1739291400000|2025-02-11 16:30:00|1110.9|1110.4|1110.7|1110.2|1111.1|1110.6|1110.4|1109.9|617
1739291700000|2025-02-11 16:35:00|1110.6|1110.1|1110.8|1110.3|1110.9|1110.4|1110.1|1109.6|619
1739292000000|2025-02-11 16:40:00|1110.7|1110.2|1111.2|1110.7|1111.2|1110.7|1110.7|1110.2|458
1739292300000|2025-02-11 16:45:00|1111.1|1110.6|1110.8|1110.3|1111.3|1110.8|1110.8|1110.3|372
1739292600000|2025-02-11 16:50:00|1110.7|1110.2|1110.1|1109.6|1110.8|1110.3|1110.1|1109.6|213
1739292900000|2025-02-11 16:55:00|1110|1109.5|1110.4|1109.9|1110.5|1110|1109.6|1109.1|536
1739293200000|2025-02-11 17:00:00|1110.3|1109.8|1109.1|1108.6|1110.3|1109.8|1109|1108.5|381
1739293500000|2025-02-11 17:05:00|1109.2|1108.7|1109.1|1108.6|1109.6|1109.1|1108.9|1108.4|397
1739293800000|2025-02-11 17:10:00|1109.3|1108.8|1109.3|1108.8|1109.7|1109.2|1109.1|1108.6|256
1739294100000|2025-02-11 17:15:00|1109.2|1108.7|1109.5|1109|1109.5|1109|1108.8|1108.3|324
1739294400000|2025-02-11 17:20:00|1109.4|1108.9|1109.9|1109.4|1110.3|1109.8|1109.4|1108.9|269
1739294700000|2025-02-11 17:25:00|1110|1109.5|1109.9|1109.4|1110|1109.5|1109.4|1108.9|246
1739295000000|2025-02-11 17:30:00|1109.8|1109.3|1109.8|1109.3|1110.1|1109.6|1109.7|1109.2|310
1739295300000|2025-02-11 17:35:00|1109.7|1109.2|1109.4|1108.9|1109.7|1109.2|1109.3|1108.8|196
1739295600000|2025-02-11 17:40:00|1109.3|1108.8|1109.5|1109|1109.9|1109.4|1109.2|1108.7|218
1739295900000|2025-02-11 17:45:00|1109.4|1108.9|1109.2|1108.7|1109.6|1109.1|1109.1|1108.6|729
1739296200000|2025-02-11 17:50:00|1109.1|1108.6|1109.2|1108.7|1109.2|1108.7|1108.9|1108.4|328
1739296500000|2025-02-11 17:55:00|1109.1|1108.6|1108.9|1108.4|1109.2|1108.7|1108.7|1108.2|417
1739296800000|2025-02-11 18:00:00|1109|1108.5|1108.9|1108.4|1109.1|1108.6|1108.5|1108|395
1739297100000|2025-02-11 18:05:00|1109|1108.5|1109|1108.5|1109|1108.5|1108.6|1108.1|371
1739297400000|2025-02-11 18:10:00|1108.9|1108.4|1108.7|1108.2|1108.9|1108.4|1108.2|1107.7|730
1739297700000|2025-02-11 18:15:00|1108.6|1108.1|1109|1108.5|1109|1108.5|1108.5|1108|479
1739298000000|2025-02-11 18:20:00|1108.9|1108.4|1108.8|1108.3|1109.1|1108.6|1108.6|1108.1|404
1739298300000|2025-02-11 18:25:00|1108.9|1108.4|1108.8|1108.3|1109|1108.5|1108.7|1108.2|144
1739298600000|2025-02-11 18:30:00|1108.9|1108.4|1109.4|1108.9|1109.6|1109.1|1108.9|1108.4|204
1739298900000|2025-02-11 18:35:00|1109.5|1109|1109.8|1109.3|1109.9|1109.4|1109.4|1108.9|217
1739299200000|2025-02-11 18:40:00|1109.9|1109.4|1109.5|1109|1109.9|1109.4|1109.2|1108.7|534
1739299500000|2025-02-11 18:45:00|1109.6|1109.1|1109.2|1108.7|1109.6|1109.1|1109.1|1108.6|294
1739299800000|2025-02-11 18:50:00|1109.1|1108.6|1108.9|1108.4|1109.1|1108.6|1108.9|1108.4|119
1739300100000|2025-02-11 18:55:00|1108.8|1108.3|1108.6|1108.1|1108.8|1108.3|1108.5|1108|441
1739300400000|2025-02-11 19:00:00|1108.5|1108|1108.9|1108.4|1108.9|1108.4|1108.4|1107.9|557
1739300700000|2025-02-11 19:05:00|1108.8|1108.3|1108.6|1108.1|1108.8|1108.3|1108.3|1107.8|322
1739301000000|2025-02-11 19:10:00|1108.5|1108|1108.3|1107.8|1108.5|1108|1108.2|1107.7|430
1739301300000|2025-02-11 19:15:00|1108.2|1107.7|1108.3|1107.8|1108.3|1107.8|1107.9|1107.4|852
1739301600000|2025-02-11 19:20:00|1108.2|1107.7|1108.3|1107.8|1108.3|1107.8|1108|1107.5|906
1739301900000|2025-02-11 19:25:00|1108.4|1107.9|1108|1107.5|1108.5|1108|1108|1107.5|516
1739302200000|2025-02-11 19:30:00|1108.1|1107.6|1108.5|1108|1108.5|1108|1108|1107.5|615
1739302500000|2025-02-11 19:35:00|1108.4|1107.9|1109|1108.5|1109.1|1108.6|1108.1|1107.6|670
1739302800000|2025-02-11 19:40:00|1109.1|1108.6|1109.6|1109.1|1110.3|1109.8|1109.1|1108.6|795
1739303100000|2025-02-11 19:45:00|1109.5|1109|1109.3|1108.8|1109.6|1109.1|1109|1108.5|393
1739303400000|2025-02-11 19:50:00|1109.4|1108.9|1109.6|1109.1|1109.7|1109.2|1109.2|1108.7|587
1739303700000|2025-02-11 19:55:00|1109.5|1109|1108.9|1108.4|1109.6|1109.1|1108.9|1108.4|352
1739304000000|2025-02-11 20:00:00|1109|1108.5|1109.6|1109.1|1109.6|1109.1|1108.9|1108.4|325
1739304300000|2025-02-11 20:05:00|1109.5|1109|1109.1|1108.6|1109.5|1109|1108.9|1108.4|308
1739304600000|2025-02-11 20:10:00|1109|1108.5|1108.9|1108.4|1109.1|1108.6|1108.8|1108.3|213
1739304900000|2025-02-11 20:15:00|1108.8|1108.3|1108.8|1108.3|1108.9|1108.4|1108.4|1107.9|516
1739305200000|2025-02-11 20:20:00|1108.6|1108.1|1108.5|1108|1108.7|1108.2|1108.4|1107.9|528
1739305500000|2025-02-11 20:25:00|1108.4|1107.9|1108.4|1107.9|1108.5|1108|1108.2|1107.7|332
1739305800000|2025-02-11 20:30:00|1108.3|1107.8|1108.4|1107.9|1108.7|1108.2|1108.2|1107.7|525
1739306100000|2025-02-11 20:35:00|1108.3|1107.8|1107.8|1107.3|1108.4|1107.9|1107.7|1107.2|722
1739306400000|2025-02-11 20:40:00|1107.9|1107.4|1107.7|1107.2|1108|1107.5|1107.7|1107.2|417
1739306700000|2025-02-11 20:45:00|1107.8|1107.3|1107.6|1107.1|1107.9|1107.4|1107.5|1107|789
1739307000000|2025-02-11 20:50:00|1107.9|1107.4|1108.3|1107.8|1108.4|1107.9|1107.7|1107.2|1543
1739307300000|2025-02-11 20:55:00|1108.4|1107.9|1108.2|1107.7|1108.7|1108.2|1107.9|1107.4|7411
1739307600000|2025-02-11 21:00:00|1108.8|1106.8|1109.1|1107.1|1109.2|1107.2|1108.7|1106.7|969
1739307900000|2025-02-11 21:05:00|1109|1107|1109.1|1107.1|1109.1|1107.1|1109|1107|46
1739308200000|2025-02-11 21:10:00|1109|1107|1109.4|1107.4|1109.4|1107.4|1109|1107|152
1739308500000|2025-02-11 21:15:00|1109.3|1107.3|1109.4|1107.4|1109.5|1107.5|1109.1|1107.1|65
1739308800000|2025-02-11 21:20:00|1109.3|1107.3|1109.1|1107.1|1109.3|1107.3|1109.1|1107.1|18
1739309100000|2025-02-11 21:25:00|1109|1107|1109.1|1107.1|1109.2|1107.2|1109|1107|9
1739309400000|2025-02-11 21:30:00|1109|1107|1109.1|1107.1|1109.2|1107.2|1109|1107|29
1739309700000|2025-02-11 21:35:00|1109|1107|1108.9|1106.9|1109|1107|1108.9|1106.9|25
1739310000000|2025-02-11 21:40:00|1108.8|1106.8|1109|1107|1109|1107|1108.8|1106.8|24
1739310300000|2025-02-11 21:45:00|1108.9|1106.9|1108.9|1106.9|1108.9|1106.9|1108.9|1106.9|4
1739310600000|2025-02-11 21:50:00|1109|1107|1109.2|1107.2|1109.2|1107.2|1109|1107|5
1739310900000|2025-02-11 21:55:00|1108.9|1106.9|1108.7|1106.7|1109.1|1107.1|1108.7|1106.7|22
1739313000000|2025-02-11 22:30:00|1108.8|1106.8|1108.8|1106.8|1108.8|1106.8|1108.8|1106.8|0
1739313300000|2025-02-11 22:35:00|1115.1|1113.1|1111.5|1109.5|1115.1|1113.1|1111.5|1109.5|111
1739314500000|2025-02-11 22:55:00|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|5
1739314800000|2025-02-11 23:00:00|1108.7|1106.7|1109.1|1107.1|1109.7|1107.7|1108.7|1106.7|0
1739315100000|2025-02-11 23:05:00|1109|1107|1108.6|1106.6|1109.1|1107.1|1108.6|1106.6|0
1739315400000|2025-02-11 23:10:00|1108.5|1106.5|1108.5|1106.5|1108.6|1106.6|1108.2|1106.2|0
1739315700000|2025-02-11 23:15:00|1108.6|1106.6|1108.2|1106.2|1108.6|1106.6|1108.1|1106.1|0
1739316000000|2025-02-11 23:20:00|1108.3|1106.3|1108.3|1106.3|1108.4|1106.4|1108.2|1106.2|0
1739316300000|2025-02-11 23:25:00|1108.2|1106.2|1108.8|1106.8|1108.8|1106.8|1108.2|1106.2|0
1739316600000|2025-02-11 23:30:00|1108.9|1106.9|1109.3|1107.3|1109.4|1107.4|1108.9|1106.9|0
1739316900000|2025-02-11 23:35:00|1109.4|1107.4|1109.3|1107.3|1109.4|1107.4|1109.2|1107.2|0
1739317200000|2025-02-11 23:40:00|1109.2|1107.2|1109.4|1107.4|1109.5|1107.5|1109.2|1107.2|0
1739317500000|2025-02-11 23:45:00|1109.5|1107.5|1109.4|1107.4|1109.5|1107.5|1109.4|1107.4|0
1739317800000|2025-02-11 23:50:00|1109.5|1107.5|1109.4|1107.4|1109.6|1107.6|1109.3|1107.3|0
1739318100000|2025-02-11 23:55:00|1109.3|1107.3|1109.2|1107.2|1109.4|1107.4|1109.2|1107.2|0
1739318400000|2025-02-12 00:00:00|1109.1|1107.1|1109.4|1107.4|1109.5|1107.5|1109|1107|0
1739318700000|2025-02-12 00:05:00|1109.3|1107.3|1109.2|1107.2|1109.5|1107.5|1109.2|1107.2|0
1739319000000|2025-02-12 00:10:00|1109.3|1107.3|1109.1|1107.1|1109.3|1107.3|1109|1107|0
1739319300000|2025-02-12 00:15:00|1109|1107|1109.3|1107.3|1109.3|1107.3|1109|1107|0
1739319600000|2025-02-12 00:20:00|1109.4|1107.4|1109.4|1107.4|1109.4|1107.4|1109.3|1107.3|0
1739319900000|2025-02-12 00:25:00|1109.5|1107.5|1109.5|1107.5|1109.6|1107.6|1109.4|1107.4|0
1739320200000|2025-02-12 00:30:00|1109.6|1107.6|1109.5|1107.5|1109.8|1107.8|1109.4|1107.4|0
1739320500000|2025-02-12 00:35:00|1109.4|1107.4|1109.5|1107.5|1109.5|1107.5|1109.4|1107.4|0
1739320800000|2025-02-12 00:40:00|1109.4|1107.4|1109.6|1107.6|1109.6|1107.6|1109.4|1107.4|0
1739321100000|2025-02-12 00:45:00|1109.7|1107.7|1109.9|1107.9|1109.9|1107.9|1109.6|1107.6|0
1739321400000|2025-02-12 00:50:00|1109.8|1107.8|1109.5|1107.5|1109.8|1107.8|1109.5|1107.5|0
1739321700000|2025-02-12 00:55:00|1109.4|1107.4|1109.3|1107.3|1109.4|1107.4|1109.2|1107.2|0
1739322000000|2025-02-12 01:00:00|1109.2|1107.2|1108.6|1106.6|1109.2|1107.2|1108.4|1106.4|230
1739322300000|2025-02-12 01:05:00|1108.8|1106.8|1108.4|1106.4|1108.8|1106.8|1108|1106|51
1739322600000|2025-02-12 01:10:00|1108.5|1106.5|1108.8|1106.8|1108.8|1106.8|1108.5|1106.5|48
1739322900000|2025-02-12 01:15:00|1108.9|1106.9|1109.5|1107.5|1110|1108|1108.9|1106.9|87
1739323200000|2025-02-12 01:20:00|1109.2|1107.2|1108.5|1106.5|1109.4|1107.4|1108.5|1106.5|82
1739323500000|2025-02-12 01:25:00|1108.4|1106.4|1108.8|1106.8|1108.9|1106.9|1108.4|1106.4|31
1739323800000|2025-02-12 01:30:00|1108.9|1106.9|1108.8|1106.8|1109.5|1107.5|1107.8|1105.8|93
1739324100000|2025-02-12 01:35:00|1108.7|1106.7|1107.7|1105.7|1108.7|1106.7|1107.5|1105.5|18
1739324400000|2025-02-12 01:40:00|1108|1106|1108.6|1106.6|1109|1107|1107.8|1105.8|26
1739324700000|2025-02-12 01:45:00|1108.4|1106.4|1110.3|1108.3|1110.4|1108.4|1108.3|1106.3|90
1739325000000|2025-02-12 01:50:00|1110.4|1108.4|1110.8|1108.8|1110.9|1108.9|1109.8|1107.8|120
1739325300000|2025-02-12 01:55:00|1110.5|1108.5|1111.8|1109.8|1111.8|1109.8|1110.5|1108.5|57
1739325600000|2025-02-12 02:00:00|1112|1110|1112.9|1110.9|1113.2|1111.2|1111.6|1109.6|90
1739325900000|2025-02-12 02:05:00|1113.2|1111.2|1112.7|1110.7|1113.9|1111.9|1112.7|1110.7|74
1739326200000|2025-02-12 02:10:00|1113.1|1111.1|1112.7|1110.7|1113.1|1111.1|1112.5|1110.5|106
1739326500000|2025-02-12 02:15:00|1112.9|1110.9|1111.8|1109.8|1113.1|1111.1|1111.7|1109.7|91
1739326800000|2025-02-12 02:20:00|1111.9|1109.9|1112.9|1110.9|1113.1|1111.1|1111.8|1109.8|43
1739327100000|2025-02-12 02:25:00|1113|1111|1113.4|1111.4|1114.1|1112.1|1113|1111|202
1739327400000|2025-02-12 02:30:00|1113.5|1111.5|1112.9|1110.9|1113.5|1111.5|1112|1110|284
1739327700000|2025-02-12 02:35:00|1112.8|1110.8|1113|1111|1113|1111|1112|1110|75
1739328000000|2025-02-12 02:40:00|1112.9|1110.9|1111.9|1109.9|1112.9|1110.9|1111.7|1109.7|69
1739328300000|2025-02-12 02:45:00|1112.1|1110.1|1113|1111|1113.2|1111.2|1112.1|1110.1|67
1739328600000|2025-02-12 02:50:00|1113.1|1111.1|1112.4|1110.4|1113.6|1111.6|1112.4|1110.4|133
1739328900000|2025-02-12 02:55:00|1112.5|1110.5|1112.3|1110.3|1112.7|1110.7|1112.2|1110.2|45
1739329200000|2025-02-12 03:00:00|1112.4|1110.4|1113|1111|1113|1111|1112.2|1110.2|73
1739329500000|2025-02-12 03:05:00|1113.1|1111.1|1112.8|1110.8|1113.1|1111.1|1112.7|1110.7|43
1739329800000|2025-02-12 03:10:00|1112.9|1110.9|1112|1110|1113|1111|1112|1110|56
1739330100000|2025-02-12 03:15:00|1111.8|1109.8|1111.9|1109.9|1112.7|1110.7|1111.8|1109.8|42
1739330400000|2025-02-12 03:20:00|1111.8|1109.8|1111.6|1109.6|1112|1110|1111.2|1109.2|154
1739330700000|2025-02-12 03:25:00|1111.5|1109.5|1110.3|1108.3|1111.5|1109.5|1110.1|1108.1|62
1739331000000|2025-02-12 03:30:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1109.7|1107.7|65
1739331300000|2025-02-12 03:35:00|1110.7|1108.7|1109.6|1107.6|1110.8|1108.8|1109.6|1107.6|68
1739331600000|2025-02-12 03:40:00|1109.7|1107.7|1110.2|1108.2|1110.2|1108.2|1109.6|1107.6|20
1739331900000|2025-02-12 03:45:00|1110.1|1108.1|1110.3|1108.3|1110.8|1108.8|1109.7|1107.7|57
1739332200000|2025-02-12 03:50:00|1110.4|1108.4|1109.9|1107.9|1110.6|1108.6|1109.9|1107.9|73
1739332500000|2025-02-12 03:55:00|1109.8|1107.8|1109.2|1107.2|1110.2|1108.2|1109.2|1107.2|98
1739332800000|2025-02-12 04:00:00|1109|1107|1108.8|1106.8|1109|1107|1108.4|1106.4|112
1739333100000|2025-02-12 04:05:00|1108.7|1106.7|1108.7|1106.7|1108.8|1106.8|1108.3|1106.3|104
1739333400000|2025-02-12 04:10:00|1108.6|1106.6|1108.6|1106.6|1108.8|1106.8|1108.1|1106.1|70
1739333700000|2025-02-12 04:15:00|1108.7|1106.7|1108.3|1106.3|1108.7|1106.7|1108.1|1106.1|83
1739334000000|2025-02-12 04:20:00|1108.2|1106.2|1108.1|1106.1|1108.3|1106.3|1108|1106|88
1739334300000|2025-02-12 04:25:00|1108.2|1106.2|1107.4|1105.4|1108.2|1106.2|1107.3|1105.3|67
1739334600000|2025-02-12 04:30:00|1107.5|1105.5|1107.3|1105.3|1107.7|1105.7|1107.3|1105.3|41
1739334900000|2025-02-12 04:35:00|1107.2|1105.2|1107.3|1105.3|1107.4|1105.4|1107.1|1105.1|33
1739335200000|2025-02-12 04:40:00|1107.2|1105.2|1107.2|1105.2|1107.8|1105.8|1107.2|1105.2|37
1739335500000|2025-02-12 04:45:00|1107|1105|1107.3|1105.3|1107.6|1105.6|1106.8|1104.8|17
1739335800000|2025-02-12 04:50:00|1107.4|1105.4|1107.2|1105.2|1107.4|1105.4|1107.2|1105.2|14
1739336100000|2025-02-12 04:55:00|1107.1|1105.1|1107.3|1105.3|1107.3|1105.3|1107.1|1105.1|12
1739336400000|2025-02-12 05:00:00|1107.2|1105.2|1107|1105|1107.3|1105.3|1106.3|1104.3|52
1739336700000|2025-02-12 05:05:00|1106.9|1104.9|1107.4|1105.4|1107.6|1105.6|1106.9|1104.9|24
1739337000000|2025-02-12 05:10:00|1107.5|1105.5|1106.2|1104.2|1107.5|1105.5|1106.2|1104.2|18
1739337300000|2025-02-12 05:15:00|1106.9|1104.9|1107.3|1105.3|1107.4|1105.4|1106.8|1104.8|42
1739337600000|2025-02-12 05:20:00|1107.2|1105.2|1107.8|1105.8|1107.9|1105.9|1107.2|1105.2|64
1739337900000|2025-02-12 05:25:00|1107.9|1105.9|1108.4|1106.4|1108.5|1106.5|1107.9|1105.9|180
1739338200000|2025-02-12 05:30:00|1108.5|1106.5|1107.8|1105.8|1108.5|1106.5|1107.1|1105.1|212
1739338500000|2025-02-12 05:35:00|1107.7|1105.7|1108.2|1106.2|1108.3|1106.3|1107.5|1105.5|106
1739338800000|2025-02-12 05:40:00|1108.1|1106.1|1108.7|1106.7|1108.8|1106.8|1108|1106|72
1739339100000|2025-02-12 05:45:00|1108.8|1106.8|1109|1107|1109|1107|1108.5|1106.5|60
1739339400000|2025-02-12 05:50:00|1108.9|1106.9|1109|1107|1109|1107|1108.3|1106.3|103
1739339700000|2025-02-12 05:55:00|1108.9|1106.9|1109.1|1107.1|1109.1|1107.1|1108.8|1106.8|87
1739340000000|2025-02-12 06:00:00|1109.2|1107.2|1109.7|1107.7|1109.8|1107.8|1109.2|1107.2|173
1739340300000|2025-02-12 06:05:00|1109.6|1107.6|1109.4|1107.4|1109.6|1107.6|1108.8|1106.8|148
1739340600000|2025-02-12 06:10:00|1109.3|1107.3|1110.2|1108.2|1110.2|1108.2|1109.3|1107.3|131
1739340900000|2025-02-12 06:15:00|1110.3|1108.3|1110.9|1108.9|1110.9|1108.9|1110.2|1108.2|146
1739341200000|2025-02-12 06:20:00|1110.8|1108.8|1111.2|1109.2|1111.5|1109.5|1110.5|1108.5|210
1739341500000|2025-02-12 06:25:00|1111.1|1109.1|1111.1|1109.1|1111.4|1109.4|1110.7|1108.7|127
1739341800000|2025-02-12 06:30:00|1111.2|1109.2|1110.9|1108.9|1111.4|1109.4|1110.8|1108.8|81
1739342100000|2025-02-12 06:35:00|1111|1109|1112.1|1110.1|1112.1|1110.1|1110.9|1108.9|177
1739342400000|2025-02-12 06:40:00|1112.2|1110.2|1113.3|1111.3|1113.3|1111.3|1112.2|1110.2|237
1739342700000|2025-02-12 06:45:00|1113.4|1111.4|1113|1111|1114|1112|1113|1111|219
1739343000000|2025-02-12 06:50:00|1112.8|1110.8|1113|1111|1113.6|1111.6|1112.7|1110.7|123
1739343300000|2025-02-12 06:55:00|1112.9|1110.9|1112.4|1110.4|1113.3|1111.3|1112.3|1110.3|102
1739343600000|2025-02-12 07:00:00|1112.5|1110.5|1113.7|1111.7|1113.7|1111.7|1112.5|1110.5|170
1739343900000|2025-02-12 07:05:00|1113.8|1111.8|1113.8|1111.8|1114.2|1112.2|1113.6|1111.6|199
1739344200000|2025-02-12 07:10:00|1114|1112|1113.9|1111.9|1114.2|1112.2|1113.9|1111.9|51
1739344500000|2025-02-12 07:15:00|1114.2|1112.2|1114.4|1112.4|1114.6|1112.6|1113.9|1111.9|140
1739344800000|2025-02-12 07:20:00|1114.3|1112.3|1113.3|1111.3|1114.5|1112.5|1113.2|1111.2|141
1739345100000|2025-02-12 07:25:00|1113.4|1111.4|1113.6|1111.6|1114|1112|1113.4|1111.4|214
1739345400000|2025-02-12 07:30:00|1113.7|1111.7|1113.5|1111.5|1114.3|1112.3|1113.3|1111.3|150
1739345700000|2025-02-12 07:35:00|1113.6|1111.6|1113.9|1111.9|1114.2|1112.2|1113.5|1111.5|129
1739346000000|2025-02-12 07:40:00|1114.2|1112.2|1114.6|1112.6|1115|1113|1114.1|1112.1|190
1739346300000|2025-02-12 07:45:00|1114.7|1112.7|1114.5|1112.5|1114.7|1112.7|1114.4|1112.4|131
1739346600000|2025-02-12 07:50:00|1114.6|1112.6|1114.7|1112.7|1114.8|1112.8|1114.4|1112.4|90
1739346900000|2025-02-12 07:55:00|1114.6|1112.6|1115.2|1113.2|1115.3|1113.3|1114.6|1112.6|210
1739347200000|2025-02-12 08:00:00|1115.3|1113.3|1114.9|1112.9|1115.3|1113.3|1114.7|1112.7|544
1739347500000|2025-02-12 08:05:00|1114.8|1112.8|1114.7|1112.7|1114.9|1112.9|1114.5|1112.5|403
1739347800000|2025-02-12 08:10:00|1114.8|1112.8|1114.3|1112.3|1114.8|1112.8|1113.6|1111.6|315
1739348100000|2025-02-12 08:15:00|1114.4|1112.4|1113.9|1111.9|1114.8|1112.8|1113.9|1111.9|431
1739348400000|2025-02-12 08:20:00|1113.8|1111.8|1113.7|1111.7|1114.2|1112.2|1113.4|1111.4|325
1739348700000|2025-02-12 08:25:00|1113.6|1111.6|1113.2|1111.2|1113.6|1111.6|1113|1111|249
1739349000000|2025-02-12 08:30:00|1113|1111|1114.1|1112.1|1114.1|1112.1|1112.8|1110.8|124
1739349300000|2025-02-12 08:35:00|1114|1112|1113.7|1111.7|1114.2|1112.2|1113.7|1111.7|70
1739349600000|2025-02-12 08:40:00|1113.8|1111.8|1113.9|1111.9|1114.2|1112.2|1113.7|1111.7|134
1739349900000|2025-02-12 08:45:00|1114|1112|1114.2|1112.2|1114.2|1112.2|1113.9|1111.9|240
1739350200000|2025-02-12 08:50:00|1114.3|1112.3|1114.2|1112.2|1114.7|1112.7|1114.2|1112.2|549
1739350500000|2025-02-12 08:55:00|1114.1|1112.1|1113.8|1111.8|1114.2|1112.2|1113.5|1111.5|142
1739350800000|2025-02-12 09:00:00|1113.4|1111.4|1113.1|1111.1|1113.5|1111.5|1113|1111|51
1739351100000|2025-02-12 09:05:00|1113|1111|1112.8|1110.8|1113|1111|1112.1|1110.1|177
1739351400000|2025-02-12 09:10:00|1112.7|1110.7|1112.5|1110.5|1112.7|1110.7|1112.2|1110.2|147
1739351700000|2025-02-12 09:15:00|1112.4|1110.4|1112.4|1110.4|1113.1|1111.1|1112.3|1110.3|278
1739352000000|2025-02-12 09:20:00|1112.5|1110.5|1113.1|1111.1|1113.1|1111.1|1112.4|1110.4|213
1739352300000|2025-02-12 09:25:00|1113.2|1111.2|1113.1|1111.1|1113.6|1111.6|1113.1|1111.1|182
1739352600000|2025-02-12 09:30:00|1113.3|1111.3|1113.5|1111.5|1113.5|1111.5|1113|1111|88
1739352900000|2025-02-12 09:35:00|1113.4|1111.4|1113.9|1111.9|1114|1112|1113.4|1111.4|258
1739353200000|2025-02-12 09:40:00|1114.1|1112.1|1114.7|1112.7|1114.7|1112.7|1114|1112|128
1739353500000|2025-02-12 09:45:00|1114.6|1112.6|1114.7|1112.7|1114.9|1112.9|1114.4|1112.4|166
1739353800000|2025-02-12 09:50:00|1114.9|1112.9|1114.9|1112.9|1114.9|1112.9|1114.5|1112.5|113
1739354100000|2025-02-12 09:55:00|1115|1113|1115.1|1113.1|1115.2|1113.2|1114.4|1112.4|218
1739354400000|2025-02-12 10:00:00|1115|1113|1115.1|1113.1|1115.2|1113.2|1114.8|1112.8|94
1739354700000|2025-02-12 10:05:00|1115.2|1113.2|1114.8|1112.8|1115.2|1113.2|1114.8|1112.8|55
1739355000000|2025-02-12 10:10:00|1114.7|1112.7|1114.6|1112.6|1114.7|1112.7|1114.3|1112.3|72
1739355300000|2025-02-12 10:15:00|1114.7|1112.7|1115.1|1113.1|1115.2|1113.2|1114.7|1112.7|158
1739355600000|2025-02-12 10:20:00|1115.2|1113.2|1115.5|1113.5|1115.8|1113.8|1115.2|1113.2|210
1739355900000|2025-02-12 10:25:00|1115.4|1113.4|1115.7|1113.7|1115.7|1113.7|1115.3|1113.3|359
1739356200000|2025-02-12 10:30:00|1115.6|1113.6|1114.5|1112.5|1115.6|1113.6|1114.5|1112.5|688
1739356500000|2025-02-12 10:35:00|1114.6|1112.6|1114.6|1112.6|1114.8|1112.8|1114.4|1112.4|332
1739356800000|2025-02-12 10:40:00|1114.7|1112.7|1114.7|1112.7|1114.7|1112.7|1114.2|1112.2|207
1739357100000|2025-02-12 10:45:00|1114.8|1112.8|1114.8|1112.8|1115|1113|1114.8|1112.8|50
1739357400000|2025-02-12 10:50:00|1114.9|1112.9|1115.1|1113.1|1115.1|1113.1|1114.8|1112.8|44
1739357700000|2025-02-12 10:55:00|1115.2|1113.2|1115.3|1113.3|1115.6|1113.6|1115.2|1113.2|111
1739358000000|2025-02-12 11:00:00|1115.2|1113.2|1115.1|1113.1|1115.5|1113.5|1115.1|1113.1|50
1739358300000|2025-02-12 11:05:00|1114.8|1112.8|1114.6|1112.6|1115|1113|1114.5|1112.5|59
1739358600000|2025-02-12 11:10:00|1114.7|1112.7|1114.9|1112.9|1115|1113|1114.7|1112.7|121
1739358900000|2025-02-12 11:15:00|1114.8|1112.8|1114.9|1112.9|1114.9|1112.9|1114.6|1112.6|120
1739359200000|2025-02-12 11:20:00|1115|1113|1115.2|1113.2|1115.3|1113.3|1115|1113|161
1739359500000|2025-02-12 11:25:00|1115.3|1113.3|1114.8|1112.8|1115.3|1113.3|1114.5|1112.5|386
1739359800000|2025-02-12 11:30:00|1114.9|1112.9|1114.5|1112.5|1114.9|1112.9|1114.5|1112.5|94
1739360100000|2025-02-12 11:35:00|1114.4|1112.4|1114.5|1112.5|1114.6|1112.6|1114.2|1112.2|57
1739360400000|2025-02-12 11:40:00|1114.4|1112.4|1114.3|1112.3|1114.5|1112.5|1114.1|1112.1|44
1739360700000|2025-02-12 11:45:00|1114.2|1112.2|1114.3|1112.3|1114.4|1112.4|1114|1112|94
1739361000000|2025-02-12 11:50:00|1114.4|1112.4|1114.6|1112.6|1114.8|1112.8|1114.4|1112.4|80
1739361300000|2025-02-12 11:55:00|1114.5|1112.5|1114.1|1112.1|1114.5|1112.5|1114.1|1112.1|41
1739361600000|2025-02-12 12:00:00|1114.2|1112.2|1113.9|1111.9|1114.2|1112.2|1113.8|1111.8|150
1739361900000|2025-02-12 12:05:00|1114|1112|1113.8|1111.8|1114.1|1112.1|1113.8|1111.8|37
1739362200000|2025-02-12 12:10:00|1113.7|1111.7|1113.7|1111.7|1114|1112|1113.6|1111.6|79
1739362500000|2025-02-12 12:15:00|1113.8|1111.8|1113.7|1111.7|1114|1112|1113.7|1111.7|92
1739362800000|2025-02-12 12:20:00|1113.6|1111.6|1114.2|1112.2|1114.6|1112.6|1113.6|1111.6|201
1739363100000|2025-02-12 12:25:00|1114.3|1112.3|1114.5|1112.5|1114.7|1112.7|1114.3|1112.3|89
1739363400000|2025-02-12 12:30:00|1114.6|1112.6|1114.7|1112.7|1114.8|1112.8|1114.6|1112.6|108
1739363700000|2025-02-12 12:35:00|1114.8|1112.8|1114.5|1112.5|1114.9|1112.9|1114.3|1112.3|107
1739364000000|2025-02-12 12:40:00|1114.6|1112.6|1114.3|1112.3|1114.6|1112.6|1114|1112|131
1739364300000|2025-02-12 12:45:00|1114.4|1112.4|1114.1|1112.1|1114.4|1112.4|1114|1112|80
1739364600000|2025-02-12 12:50:00|1114.2|1112.2|1114.6|1112.6|1114.7|1112.7|1114.2|1112.2|108
1739364900000|2025-02-12 12:55:00|1114.5|1112.5|1114.7|1112.7|1115.1|1113.1|1114.5|1112.5|667
1739365200000|2025-02-12 13:00:00|1114.6|1112.6|1115.1|1113.1|1115.4|1113.4|1114.6|1112.6|612
1739365500000|2025-02-12 13:05:00|1115.2|1113.2|1115.3|1113.3|1116|1114|1115|1113|1378
1739365800000|2025-02-12 13:10:00|1115.2|1113.2|1115.1|1113.1|1115.6|1113.6|1114.9|1112.9|357
1739366100000|2025-02-12 13:15:00|1115.2|1113.2|1114.9|1112.9|1115.4|1113.4|1114.9|1112.9|755
1739366400000|2025-02-12 13:20:00|1115|1113|1115.3|1113.3|1115.4|1113.4|1115|1113|292
1739366700000|2025-02-12 13:25:00|1115.2|1113.2|1113.6|1111.6|1115.4|1113.4|1113.6|1111.6|960
1739367000000|2025-02-12 13:30:00|1113.5|1111.5|1105.5|1103.5|1113.5|1111.5|1103.4|1101.4|5911
1739367300000|2025-02-12 13:35:00|1105.3|1103.3|1106.5|1104.5|1106.6|1104.6|1104.3|1102.3|1012
1739367600000|2025-02-12 13:40:00|1105.9|1103.9|1107.1|1105.1|1107.4|1105.4|1105.8|1103.8|868
1739367900000|2025-02-12 13:45:00|1107|1105|1107.1|1105.1|1108.1|1106.1|1106.9|1104.9|749
1739368200000|2025-02-12 13:50:00|1107|1105|1106.6|1104.6|1107.1|1105.1|1106.3|1104.3|353
1739368500000|2025-02-12 13:55:00|1106.5|1104.5|1106.7|1104.7|1107|1105|1106.4|1104.4|242
1739368800000|2025-02-12 14:00:00|1106.6|1104.6|1105.7|1103.7|1106.6|1104.6|1105.3|1103.3|558
1739369100000|2025-02-12 14:05:00|1105.8|1103.8|1106.2|1104.2|1106.3|1104.3|1105.1|1103.1|465
1739369400000|2025-02-12 14:10:00|1106.3|1104.3|1106.7|1104.7|1106.8|1104.8|1106.2|1104.2|229
1739369700000|2025-02-12 14:15:00|1106.8|1104.8|1107.1|1105.1|1107.4|1105.4|1106.8|1104.8|263
1739370000000|2025-02-12 14:20:00|1107.2|1105.2|1107.5|1105.5|1107.6|1105.6|1106.9|1104.9|467
1739370300000|2025-02-12 14:25:00|1107.4|1105.4|1107.8|1105.8|1107.9|1105.9|1107.4|1105.4|615
1739370600000|2025-02-12 14:30:00|1107.1|1106.6|1107.1|1106.6|1107.2|1106.7|1103.9|1103.4|3354
1739370900000|2025-02-12 14:35:00|1107.2|1106.7|1108|1107.5|1108.9|1108.4|1107.1|1106.6|1404
1739371200000|2025-02-12 14:40:00|1108.2|1107.7|1107.2|1106.7|1108.5|1108|1107|1106.5|634
1739371500000|2025-02-12 14:45:00|1107.4|1106.9|1107.6|1107.1|1107.7|1107.2|1106.5|1106|1033
1739371800000|2025-02-12 14:50:00|1107.5|1107|1107|1106.5|1107.6|1107.1|1106.7|1106.2|610
1739372100000|2025-02-12 14:55:00|1106.9|1106.4|1107.6|1107.1|1107.9|1107.4|1106.9|1106.4|570
1739372400000|2025-02-12 15:00:00|1107.7|1107.2|1106.8|1106.3|1108|1107.5|1106.5|1106|733
1739372700000|2025-02-12 15:05:00|1106.7|1106.2|1106.7|1106.2|1107.4|1106.9|1106.4|1105.9|256
1739373000000|2025-02-12 15:10:00|1106.8|1106.3|1105.1|1104.6|1106.8|1106.3|1105.1|1104.6|818
1739373300000|2025-02-12 15:15:00|1105|1104.5|1106.8|1106.3|1107|1106.5|1104.8|1104.3|849
1739373600000|2025-02-12 15:20:00|1106.9|1106.4|1108.3|1107.8|1109|1108.5|1106.8|1106.3|1409
1739373900000|2025-02-12 15:25:00|1108.2|1107.7|1108.7|1108.2|1109.2|1108.7|1108.2|1107.7|1116
1739374200000|2025-02-12 15:30:00|1108.6|1108.1|1109.7|1109.2|1110.1|1109.6|1108.6|1108.1|1009
1739374500000|2025-02-12 15:35:00|1109.6|1109.1|1110.8|1110.3|1111.6|1111.1|1109.3|1108.8|3237
1739374800000|2025-02-12 15:40:00|1110.9|1110.4|1111.4|1110.9|1111.5|1111|1110.4|1109.9|430
1739375100000|2025-02-12 15:45:00|1111.5|1111|1111.3|1110.8|1112|1111.5|1110.8|1110.3|781
1739375400000|2025-02-12 15:50:00|1111.4|1110.9|1111.8|1111.3|1112|1111.5|1111|1110.5|622
1739375700000|2025-02-12 15:55:00|1111.7|1111.2|1112.3|1111.8|1112.5|1112|1111.3|1110.8|402
1739376000000|2025-02-12 16:00:00|1112.4|1111.9|1111.8|1111.3|1112.5|1112|1111.7|1111.2|675
1739376300000|2025-02-12 16:05:00|1111.7|1111.2|1111.6|1111.1|1112|1111.5|1111.2|1110.7|808
1739376600000|2025-02-12 16:10:00|1111.7|1111.2|1110.6|1110.1|1111.8|1111.3|1110.4|1109.9|1081
1739376900000|2025-02-12 16:15:00|1110.7|1110.2|1110|1109.5|1110.8|1110.3|1109.9|1109.4|381
1739377200000|2025-02-12 16:20:00|1109.9|1109.4|1109.6|1109.1|1110.2|1109.7|1109.5|1109|404
1739377500000|2025-02-12 16:25:00|1109.5|1109|1110.2|1109.7|1110.6|1110.1|1109.5|1109|711
1739377800000|2025-02-12 16:30:00|1110.4|1109.9|1110.2|1109.7|1110.6|1110.1|1109.9|1109.4|1321
1739378100000|2025-02-12 16:35:00|1110.3|1109.8|1110.5|1110|1111|1110.5|1110.3|1109.8|355
1739378400000|2025-02-12 16:40:00|1110.6|1110.1|1111.7|1111.2|1111.8|1111.3|1110.3|1109.8|310
1739378700000|2025-02-12 16:45:00|1111.6|1111.1|1111.7|1111.2|1111.7|1111.2|1111.2|1110.7|161
1739379000000|2025-02-12 16:50:00|1111.6|1111.1|1112.1|1111.6|1112.4|1111.9|1111.4|1110.9|574
1739379300000|2025-02-12 16:55:00|1112.2|1111.7|1113.1|1112.6|1113.2|1112.7|1112|1111.5|1130
1739379600000|2025-02-12 17:00:00|1113|1112.5|1114|1113.5|1114.1|1113.6|1113|1112.5|1247
1739379900000|2025-02-12 17:05:00|1113.9|1113.4|1114.1|1113.6|1114.2|1113.7|1113.6|1113.1|964
1739380200000|2025-02-12 17:10:00|1114.2|1113.7|1116.1|1115.6|1116.2|1115.7|1114.1|1113.6|2838
1739380500000|2025-02-12 17:15:00|1116|1115.5|1116.1|1115.6|1116.7|1116.2|1115.9|1115.4|782
1739380800000|2025-02-12 17:20:00|1116|1115.5|1116.8|1116.3|1117.2|1116.7|1116|1115.5|1120
1739381100000|2025-02-12 17:25:00|1116.7|1116.2|1116.6|1116.1|1116.7|1116.2|1116|1115.5|486
1739381400000|2025-02-12 17:30:00|1116.5|1116|1116.4|1115.9|1117|1116.5|1116|1115.5|282
1739381700000|2025-02-12 17:35:00|1116.5|1116|1116.7|1116.2|1117|1116.5|1116.4|1115.9|267
1739382000000|2025-02-12 17:40:00|1116.6|1116.1|1116|1115.5|1116.7|1116.2|1115.7|1115.2|328
1739382300000|2025-02-12 17:45:00|1115.9|1115.4|1117.4|1116.9|1117.8|1117.3|1115.9|1115.4|707
1739382600000|2025-02-12 17:50:00|1117.3|1116.8|1117.8|1117.3|1117.9|1117.4|1117.2|1116.7|447
1739382900000|2025-02-12 17:55:00|1117.9|1117.4|1118|1117.5|1118.1|1117.6|1117.8|1117.3|468
1739383200000|2025-02-12 18:00:00|1117.9|1117.4|1117.6|1117.1|1118.8|1118.3|1117.5|1117|514
1739383500000|2025-02-12 18:05:00|1117.7|1117.2|1117.5|1117|1117.8|1117.3|1117.1|1116.6|471
1739383800000|2025-02-12 18:10:00|1117.4|1116.9|1117.8|1117.3|1117.8|1117.3|1117.2|1116.7|332
1739384100000|2025-02-12 18:15:00|1117.7|1117.2|1117.8|1117.3|1117.8|1117.3|1117.3|1116.8|464
1739384400000|2025-02-12 18:20:00|1117.7|1117.2|1117.7|1117.2|1117.9|1117.4|1117.5|1117|193
1739384700000|2025-02-12 18:25:00|1117.8|1117.3|1117|1116.5|1118|1117.5|1116.2|1115.7|2315
1739385000000|2025-02-12 18:30:00|1116.9|1116.4|1117.2|1116.7|1117.2|1116.7|1116.5|1116|1122
1739385300000|2025-02-12 18:35:00|1117|1116.5|1116.7|1116.2|1117.2|1116.7|1116.7|1116.2|191
1739385600000|2025-02-12 18:40:00|1116.8|1116.3|1115.6|1115.1|1116.8|1116.3|1115.5|1115|101
1739385900000|2025-02-12 18:45:00|1115.7|1115.2|1115.6|1115.1|1116.2|1115.7|1115.6|1115.1|225
1739386200000|2025-02-12 18:50:00|1115.5|1115|1115.5|1115|1115.9|1115.4|1115.1|1114.6|223
1739386500000|2025-02-12 18:55:00|1115.4|1114.9|1114.8|1114.3|1115.7|1115.2|1114.8|1114.3|147
1739386800000|2025-02-12 19:00:00|1115|1114.5|1114.6|1114.1|1115.2|1114.7|1114.6|1114.1|150
1739387100000|2025-02-12 19:05:00|1114.5|1114|1114.4|1113.9|1114.6|1114.1|1114.1|1113.6|141
1739387400000|2025-02-12 19:10:00|1114.3|1113.8|1114.2|1113.7|1114.3|1113.8|1114|1113.5|226
1739387700000|2025-02-12 19:15:00|1114.1|1113.6|1113.9|1113.4|1114.2|1113.7|1113.8|1113.3|136
1739388000000|2025-02-12 19:20:00|1113.8|1113.3|1114|1113.5|1114.2|1113.7|1113.8|1113.3|222
1739388300000|2025-02-12 19:25:00|1114.1|1113.6|1114.2|1113.7|1114.5|1114|1113.8|1113.3|223
1739388600000|2025-02-12 19:30:00|1114.3|1113.8|1114.3|1113.8|1114.6|1114.1|1114.3|1113.8|227
1739388900000|2025-02-12 19:35:00|1114.2|1113.7|1114.5|1114|1114.7|1114.2|1114.2|1113.7|201
1739389200000|2025-02-12 19:40:00|1114.4|1113.9|1114.6|1114.1|1114.9|1114.4|1114.4|1113.9|234
1739389500000|2025-02-12 19:45:00|1114.7|1114.2|1115.1|1114.6|1115.1|1114.6|1114.6|1114.1|225
1739389800000|2025-02-12 19:50:00|1115|1114.5|1114.8|1114.3|1115.1|1114.6|1114.7|1114.2|185
1739390100000|2025-02-12 19:55:00|1114.7|1114.2|1114.7|1114.2|1115.1|1114.6|1114.6|1114.1|218
1739390400000|2025-02-12 20:00:00|1114.6|1114.1|1114.8|1114.3|1114.9|1114.4|1114.6|1114.1|324
1739390700000|2025-02-12 20:05:00|1114.9|1114.4|1114.8|1114.3|1115|1114.5|1114.7|1114.2|181
1739391000000|2025-02-12 20:10:00|1114.9|1114.4|1115.1|1114.6|1115.1|1114.6|1114.8|1114.3|279
1739391300000|2025-02-12 20:15:00|1115.2|1114.7|1114.7|1114.2|1115.2|1114.7|1114.6|1114.1|395
1739391600000|2025-02-12 20:20:00|1114.8|1114.3|1115|1114.5|1115|1114.5|1114.8|1114.3|172
1739391900000|2025-02-12 20:25:00|1114.9|1114.4|1114.9|1114.4|1115.2|1114.7|1114.8|1114.3|195
1739392200000|2025-02-12 20:30:00|1115|1114.5|1115.1|1114.6|1115.2|1114.7|1114.9|1114.4|341
1739392500000|2025-02-12 20:35:00|1115|1114.5|1114.9|1114.4|1115.1|1114.6|1114.8|1114.3|293
1739392800000|2025-02-12 20:40:00|1115|1114.5|1114.9|1114.4|1115.3|1114.8|1114.8|1114.3|449
1739393100000|2025-02-12 20:45:00|1115|1114.5|1114.7|1114.2|1115.3|1114.8|1114.4|1113.9|496
1739393400000|2025-02-12 20:50:00|1114.8|1114.3|1114.6|1114.1|1115.2|1114.7|1114.2|1113.7|985
1739393700000|2025-02-12 20:55:00|1114.7|1114.2|1114.5|1114|1114.8|1114.3|1113.9|1113.4|4796
1739394000000|2025-02-12 21:00:00|1115.2|1113.2|1115|1113|1115.8|1113.8|1114.5|1112.5|2474
1739394300000|2025-02-12 21:05:00|1115.2|1113.2|1115.4|1113.4|1115.6|1113.6|1115.2|1113.2|58
1739394600000|2025-02-12 21:10:00|1115.5|1113.5|1115.5|1113.5|1115.6|1113.6|1115.4|1113.4|139
1739394900000|2025-02-12 21:15:00|1115.6|1113.6|1115.4|1113.4|1116|1114|1115.4|1113.4|97
1739395200000|2025-02-12 21:20:00|1115.2|1113.2|1115.4|1113.4|1115.4|1113.4|1115|1113|22
1739395500000|2025-02-12 21:25:00|1115.2|1113.2|1115.6|1113.6|1115.9|1113.9|1114.9|1112.9|142
1739395800000|2025-02-12 21:30:00|1115.7|1113.7|1115.8|1113.8|1116|1114|1115.7|1113.7|24
1739396100000|2025-02-12 21:35:00|1115.7|1113.7|1115.6|1113.6|1115.9|1113.9|1115.6|1113.6|14
1739396700000|2025-02-12 21:45:00|1115.9|1113.9|1116.1|1114.1|1116.1|1114.1|1115.7|1113.7|9
1739397000000|2025-02-12 21:50:00|1116.2|1114.2|1116.1|1114.1|1116.4|1114.4|1116.1|1114.1|17
1739397300000|2025-02-12 21:55:00|1115.8|1113.8|1116.3|1114.3|1116.3|1114.3|1115.6|1113.6|13
1739401200000|2025-02-12 23:00:00|1116.1|1114.1|1115.9|1113.9|1116.4|1114.4|1115.9|1113.9|0
1739401500000|2025-02-12 23:05:00|1115.8|1113.8|1115.9|1113.9|1116|1114|1115.8|1113.8|0
1739401800000|2025-02-12 23:10:00|1116|1114|1115.9|1113.9|1116.2|1114.2|1115.9|1113.9|0
1739402100000|2025-02-12 23:15:00|1115.8|1113.8|1116|1114|1116.1|1114.1|1115.8|1113.8|0
1739402400000|2025-02-12 23:20:00|1115.9|1113.9|1116|1114|1116|1114|1115.9|1113.9|0
1739402700000|2025-02-12 23:25:00|1116.1|1114.1|1115.9|1113.9|1116.1|1114.1|1115.9|1113.9|0
1739403000000|2025-02-12 23:30:00|1116|1114|1116.1|1114.1|1116.1|1114.1|1115.9|1113.9|0
1739403300000|2025-02-12 23:35:00|1116|1114|1116.3|1114.3|1116.3|1114.3|1116|1114|0
1739403600000|2025-02-12 23:40:00|1116.4|1114.4|1116.9|1114.9|1117|1115|1116.4|1114.4|0
1739403900000|2025-02-12 23:45:00|1117|1115|1117.1|1115.1|1117.2|1115.2|1116.8|1114.8|0
1739404200000|2025-02-12 23:50:00|1117.2|1115.2|1117.1|1115.1|1117.4|1115.4|1117.1|1115.1|0
1739404500000|2025-02-12 23:55:00|1117.2|1115.2|1117.1|1115.1|1117.3|1115.3|1117|1115|0
1739404800000|2025-02-13 00:00:00|1117.2|1115.2|1116.9|1114.9|1117.3|1115.3|1116.9|1114.9|0
1739405100000|2025-02-13 00:05:00|1117|1115|1116.8|1114.8|1117|1115|1116.8|1114.8|0
1739405400000|2025-02-13 00:10:00|1116.9|1114.9|1116.8|1114.8|1116.9|1114.9|1116.6|1114.6|0
1739405700000|2025-02-13 00:15:00|1116.7|1114.7|1116.6|1114.6|1116.8|1114.8|1116.5|1114.5|0
1739406000000|2025-02-13 00:20:00|1116.7|1114.7|1116.6|1114.6|1116.8|1114.8|1116.6|1114.6|0
1739406300000|2025-02-13 00:25:00|1116.7|1114.7|1117|1115|1117|1115|1116.7|1114.7|0
1739406600000|2025-02-13 00:30:00|1116.9|1114.9|1116.8|1114.8|1117|1115|1116.8|1114.8|0
1739406900000|2025-02-13 00:35:00|1116.9|1114.9|1117|1115|1117|1115|1116.6|1114.6|0
1739407200000|2025-02-13 00:40:00|1117.1|1115.1|1117.5|1115.5|1117.6|1115.6|1117.1|1115.1|0
1739407500000|2025-02-13 00:45:00|1117.4|1115.4|1117.5|1115.5|1117.5|1115.5|1117.4|1115.4|0
1739407800000|2025-02-13 00:50:00|1117.4|1115.4|1117.4|1115.4|1117.5|1115.5|1117.3|1115.3|0
1739408100000|2025-02-13 00:55:00|1117.5|1115.5|1117.3|1115.3|1117.5|1115.5|1117.2|1115.2|0
1739408400000|2025-02-13 01:00:00|1117.2|1115.2|1115.7|1113.7|1117.2|1115.2|1114.8|1112.8|210
1739408700000|2025-02-13 01:05:00|1115.6|1113.6|1115.5|1113.5|1115.9|1113.9|1115.2|1113.2|220
1739409000000|2025-02-13 01:10:00|1115.6|1113.6|1116.1|1114.1|1116.1|1114.1|1115.5|1113.5|90
1739409300000|2025-02-13 01:15:00|1115.9|1113.9|1114.8|1112.8|1115.9|1113.9|1114.6|1112.6|87
1739409600000|2025-02-13 01:20:00|1114.6|1112.6|1114.4|1112.4|1115.5|1113.5|1114.4|1112.4|116
1739409900000|2025-02-13 01:25:00|1114.5|1112.5|1113.9|1111.9|1114.5|1112.5|1113.7|1111.7|116
1739410200000|2025-02-13 01:30:00|1114|1112|1116.3|1114.3|1116.4|1114.4|1113.8|1111.8|288
1739410500000|2025-02-13 01:35:00|1116.4|1114.4|1115|1113|1116.4|1114.4|1114.6|1112.6|84
1739410800000|2025-02-13 01:40:00|1114.8|1112.8|1115.1|1113.1|1115.7|1113.7|1114.7|1112.7|107
1739411100000|2025-02-13 01:45:00|1115.2|1113.2|1116|1114|1116.7|1114.7|1115.2|1113.2|129
1739411400000|2025-02-13 01:50:00|1115.8|1113.8|1117.5|1115.5|1117.8|1115.8|1115.8|1113.8|69
1739411700000|2025-02-13 01:55:00|1117.8|1115.8|1117.1|1115.1|1117.8|1115.8|1116.7|1114.7|50
1739412000000|2025-02-13 02:00:00|1117.3|1115.3|1118|1116|1118.1|1116.1|1116.7|1114.7|119
1739412300000|2025-02-13 02:05:00|1117.8|1115.8|1117.1|1115.1|1118.2|1116.2|1117.1|1115.1|36
1739412600000|2025-02-13 02:10:00|1117.2|1115.2|1116|1114|1117.2|1115.2|1115.5|1113.5|41
1739412900000|2025-02-13 02:15:00|1116.2|1114.2|1117.7|1115.7|1118.1|1116.1|1116.2|1114.2|117
1739413200000|2025-02-13 02:20:00|1117.6|1115.6|1117.3|1115.3|1118.3|1116.3|1117.2|1115.2|99
1739413500000|2025-02-13 02:25:00|1117.5|1115.5|1117.7|1115.7|1117.7|1115.7|1117.1|1115.1|64
1739413800000|2025-02-13 02:30:00|1117.8|1115.8|1117.4|1115.4|1118.3|1116.3|1117.3|1115.3|57
1739414100000|2025-02-13 02:35:00|1117.5|1115.5|1116.7|1114.7|1117.9|1115.9|1116.7|1114.7|149
1739414400000|2025-02-13 02:40:00|1116.8|1114.8|1117.2|1115.2|1117.5|1115.5|1116|1114|87
1739414700000|2025-02-13 02:45:00|1117.3|1115.3|1117.3|1115.3|1117.4|1115.4|1116.8|1114.8|18
1739415000000|2025-02-13 02:50:00|1117.1|1115.1|1117.2|1115.2|1117.6|1115.6|1117.1|1115.1|4
1739415300000|2025-02-13 02:55:00|1116.7|1114.7|1117|1115|1117|1115|1116.7|1114.7|2
1739415600000|2025-02-13 03:00:00|1116.8|1114.8|1116.5|1114.5|1116.8|1114.8|1116.5|1114.5|5
1739415900000|2025-02-13 03:05:00|1116.3|1114.3|1117.5|1115.5|1117.5|1115.5|1116.2|1114.2|29
1739416200000|2025-02-13 03:10:00|1117.9|1115.9|1118.1|1116.1|1118.1|1116.1|1117.9|1115.9|9
1739416500000|2025-02-13 03:15:00|1118.3|1116.3|1119.3|1117.3|1119.4|1117.4|1118.2|1116.2|91
1739416800000|2025-02-13 03:20:00|1119.4|1117.4|1119.6|1117.6|1119.7|1117.7|1119|1117|427
1739417100000|2025-02-13 03:25:00|1119.7|1117.7|1119|1117|1119.7|1117.7|1118.8|1116.8|12
1739417400000|2025-02-13 03:30:00|1118.8|1116.8|1119.9|1117.9|1120.1|1118.1|1118.8|1116.8|76
1739417700000|2025-02-13 03:35:00|1120|1118|1120.4|1118.4|1120.4|1118.4|1119.9|1117.9|83
1739418000000|2025-02-13 03:40:00|1120.5|1118.5|1120.3|1118.3|1120.6|1118.6|1120.2|1118.2|323
1739418300000|2025-02-13 03:45:00|1120.2|1118.2|1120.8|1118.8|1120.8|1118.8|1120.1|1118.1|95
1739418600000|2025-02-13 03:50:00|1121|1119|1120.2|1118.2|1121.1|1119.1|1120.2|1118.2|127
1739418900000|2025-02-13 03:55:00|1120.1|1118.1|1120.2|1118.2|1120.3|1118.3|1119.9|1117.9|93
1739419200000|2025-02-13 04:00:00|1120.3|1118.3|1121.6|1119.6|1121.6|1119.6|1120.3|1118.3|130
1739419500000|2025-02-13 04:05:00|1121.7|1119.7|1121.7|1119.7|1122.2|1120.2|1121.5|1119.5|109
1739419800000|2025-02-13 04:10:00|1121.9|1119.9|1122.2|1120.2|1122.2|1120.2|1121.9|1119.9|68
1739420100000|2025-02-13 04:15:00|1122.3|1120.3|1122.3|1120.3|1122.5|1120.5|1122.3|1120.3|72
1739420400000|2025-02-13 04:20:00|1122.4|1120.4|1122.6|1120.6|1122.6|1120.6|1122.2|1120.2|68
1739420700000|2025-02-13 04:25:00|1122.7|1120.7|1122.4|1120.4|1122.7|1120.7|1122.4|1120.4|76
1739421000000|2025-02-13 04:30:00|1122.5|1120.5|1123.1|1121.1|1123.1|1121.1|1122.5|1120.5|109
1739421300000|2025-02-13 04:35:00|1123|1121|1123.2|1121.2|1123.5|1121.5|1123|1121|148
1739421600000|2025-02-13 04:40:00|1123.1|1121.1|1123.2|1121.2|1123.3|1121.3|1123.1|1121.1|38
1739421900000|2025-02-13 04:45:00|1123.1|1121.1|1122.7|1120.7|1123.1|1121.1|1122.7|1120.7|23
1739422200000|2025-02-13 04:50:00|1122.6|1120.6|1122.4|1120.4|1122.6|1120.6|1122.4|1120.4|30
1739422500000|2025-02-13 04:55:00|1122.3|1120.3|1122.1|1120.1|1122.3|1120.3|1122.1|1120.1|38
1739422800000|2025-02-13 05:00:00|1122|1120|1123.2|1121.2|1123.2|1121.2|1121.8|1119.8|181
1739423100000|2025-02-13 05:05:00|1123.1|1121.1|1123.2|1121.2|1123.6|1121.6|1122.4|1120.4|191
1739423400000|2025-02-13 05:10:00|1123|1121|1123.8|1121.8|1123.8|1121.8|1123|1121|75
1739423700000|2025-02-13 05:15:00|1123.7|1121.7|1123.7|1121.7|1124|1122|1123.5|1121.5|96
1739424000000|2025-02-13 05:20:00|1123.8|1121.8|1124.4|1122.4|1124.4|1122.4|1123.5|1121.5|97
1739424300000|2025-02-13 05:25:00|1124.2|1122.2|1124.8|1122.8|1125|1123|1124.2|1122.2|113
1739424600000|2025-02-13 05:30:00|1125|1123|1125|1123|1125.5|1123.5|1125|1123|104
1739424900000|2025-02-13 05:35:00|1125.1|1123.1|1125.7|1123.7|1126.3|1124.3|1125|1123|103
1739425200000|2025-02-13 05:40:00|1125.9|1123.9|1125.9|1123.9|1126.3|1124.3|1125.2|1123.2|140
1739425500000|2025-02-13 05:45:00|1126.1|1124.1|1126.8|1124.8|1127.1|1125.1|1125.9|1123.9|121
1739425800000|2025-02-13 05:50:00|1126.6|1124.6|1126.3|1124.3|1127.3|1125.3|1126.2|1124.2|117
1739426100000|2025-02-13 05:55:00|1126.1|1124.1|1126.9|1124.9|1127|1125|1125.8|1123.8|90
1739426400000|2025-02-13 06:00:00|1126.7|1124.7|1127.5|1125.5|1127.7|1125.7|1126.7|1124.7|229
1739426700000|2025-02-13 06:05:00|1127.9|1125.9|1128.8|1126.8|1128.9|1126.9|1127.8|1125.8|212
1739427000000|2025-02-13 06:10:00|1129|1127|1128.1|1126.1|1129|1127|1127.8|1125.8|161
1739427300000|2025-02-13 06:15:00|1128|1126|1126.9|1124.9|1128.2|1126.2|1126.9|1124.9|168
1739427600000|2025-02-13 06:20:00|1126.6|1124.6|1125.6|1123.6|1126.9|1124.9|1125.3|1123.3|73
1739427900000|2025-02-13 06:25:00|1125.8|1123.8|1125.5|1123.5|1126.2|1124.2|1125.3|1123.3|59
1739428200000|2025-02-13 06:30:00|1125.4|1123.4|1124.7|1122.7|1125.6|1123.6|1123.9|1121.9|77
1739428500000|2025-02-13 06:35:00|1125.1|1123.1|1123.9|1121.9|1125.8|1123.8|1123.9|1121.9|62
1739428800000|2025-02-13 06:40:00|1124.2|1122.2|1122.1|1120.1|1124.4|1122.4|1122.1|1120.1|143
1739429100000|2025-02-13 06:45:00|1122.4|1120.4|1122.4|1120.4|1123|1121|1122.2|1120.2|85
1739429400000|2025-02-13 06:50:00|1122.6|1120.6|1122.7|1120.7|1123.4|1121.4|1122.6|1120.6|41
1739429700000|2025-02-13 06:55:00|1122.8|1120.8|1121.1|1119.1|1122.8|1120.8|1121|1119|68
1739430000000|2025-02-13 07:00:00|1121|1119|1121|1119|1121.1|1119.1|1120.4|1118.4|147
1739430300000|2025-02-13 07:05:00|1121.4|1119.4|1121|1119|1121.6|1119.6|1120.5|1118.5|168
1739430600000|2025-02-13 07:10:00|1120.9|1118.9|1120.2|1118.2|1121.2|1119.2|1120.2|1118.2|172
1739430900000|2025-02-13 07:15:00|1120.1|1118.1|1119.1|1117.1|1120.3|1118.3|1119|1117|224
1739431200000|2025-02-13 07:20:00|1119|1117|1115.7|1113.7|1119|1117|1115.6|1113.6|299
1739431500000|2025-02-13 07:25:00|1115.5|1113.5|1117.1|1115.1|1117.5|1115.5|1115.4|1113.4|226
1739431800000|2025-02-13 07:30:00|1116.8|1114.8|1116.5|1114.5|1117.3|1115.3|1116.1|1114.1|380
1739432100000|2025-02-13 07:35:00|1116.4|1114.4|1116.5|1114.5|1117.3|1115.3|1116.3|1114.3|109
1739432400000|2025-02-13 07:40:00|1116.4|1114.4|1114.6|1112.6|1116.5|1114.5|1114.3|1112.3|311
1739432700000|2025-02-13 07:45:00|1114.5|1112.5|1113.7|1111.7|1114.5|1112.5|1112.9|1110.9|351
1739433000000|2025-02-13 07:50:00|1113.6|1111.6|1112.6|1110.6|1113.7|1111.7|1112.2|1110.2|173
1739433300000|2025-02-13 07:55:00|1112.7|1110.7|1113.3|1111.3|1113.4|1111.4|1112.4|1110.4|269
1739433600000|2025-02-13 08:00:00|1113.4|1111.4|1112.7|1110.7|1113.7|1111.7|1112.7|1110.7|236
1739433900000|2025-02-13 08:05:00|1112.6|1110.6|1111.9|1109.9|1113|1111|1111.6|1109.6|404
1739434200000|2025-02-13 08:10:00|1112|1110|1111.1|1109.1|1112|1110|1110.7|1108.7|562
1739434500000|2025-02-13 08:15:00|1111|1109|1111.8|1109.8|1111.8|1109.8|1110.7|1108.7|539
1739434800000|2025-02-13 08:20:00|1111.7|1109.7|1111.2|1109.2|1112.2|1110.2|1111.1|1109.1|190
1739435100000|2025-02-13 08:25:00|1111.6|1109.6|1111.8|1109.8|1111.8|1109.8|1111.1|1109.1|457
1739435400000|2025-02-13 08:30:00|1111.7|1109.7|1111.7|1109.7|1111.9|1109.9|1111.3|1109.3|117
1739435700000|2025-02-13 08:35:00|1111.8|1109.8|1110.9|1108.9|1111.8|1109.8|1110.9|1108.9|81
1739436000000|2025-02-13 08:40:00|1110.8|1108.8|1111.4|1109.4|1111.4|1109.4|1110.7|1108.7|141
1739436300000|2025-02-13 08:45:00|1111.3|1109.3|1111.3|1109.3|1111.6|1109.6|1111.1|1109.1|108
1739436600000|2025-02-13 08:50:00|1111.2|1109.2|1110.9|1108.9|1111.2|1109.2|1110.7|1108.7|103
1739436900000|2025-02-13 08:55:00|1110.8|1108.8|1110.6|1108.6|1110.9|1108.9|1110.6|1108.6|134
1739437200000|2025-02-13 09:00:00|1110.5|1108.5|1110.4|1108.4|1110.7|1108.7|1109.9|1107.9|287
1739437500000|2025-02-13 09:05:00|1110.3|1108.3|1110.3|1108.3|1110.4|1108.4|1109.7|1107.7|128
1739437800000|2025-02-13 09:10:00|1110.2|1108.2|1110.4|1108.4|1110.8|1108.8|1110.1|1108.1|80
1739438100000|2025-02-13 09:15:00|1110.3|1108.3|1110.9|1108.9|1110.9|1108.9|1110.2|1108.2|201
1739438400000|2025-02-13 09:20:00|1110.7|1108.7|1110.7|1108.7|1111.1|1109.1|1110.4|1108.4|297
1739438700000|2025-02-13 09:25:00|1110.6|1108.6|1110.4|1108.4|1110.7|1108.7|1110.3|1108.3|298
1739439000000|2025-02-13 09:30:00|1110.5|1108.5|1109.9|1107.9|1110.5|1108.5|1109.6|1107.6|661
1739439300000|2025-02-13 09:35:00|1110.1|1108.1|1110.2|1108.2|1110.3|1108.3|1109.6|1107.6|146
1739439600000|2025-02-13 09:40:00|1110.3|1108.3|1110.7|1108.7|1111.2|1109.2|1110.3|1108.3|125
1739439900000|2025-02-13 09:45:00|1110.6|1108.6|1111.2|1109.2|1111.4|1109.4|1110.5|1108.5|161
1739440200000|2025-02-13 09:50:00|1111.1|1109.1|1110.9|1108.9|1111.3|1109.3|1110.7|1108.7|202
1739440500000|2025-02-13 09:55:00|1111|1109|1111.1|1109.1|1111.3|1109.3|1110.8|1108.8|175
1739440800000|2025-02-13 10:00:00|1111.2|1109.2|1111|1109|1111.3|1109.3|1110.7|1108.7|161
1739441100000|2025-02-13 10:05:00|1110.9|1108.9|1111|1109|1111.1|1109.1|1110.6|1108.6|68
1739441400000|2025-02-13 10:10:00|1111.1|1109.1|1111.6|1109.6|1111.7|1109.7|1110.9|1108.9|126
1739441700000|2025-02-13 10:15:00|1111.5|1109.5|1111.8|1109.8|1111.8|1109.8|1111.3|1109.3|44
1739442000000|2025-02-13 10:20:00|1111.9|1109.9|1111.7|1109.7|1112|1110|1111.6|1109.6|199
1739442300000|2025-02-13 10:25:00|1111.6|1109.6|1111.6|1109.6|1111.7|1109.7|1111.5|1109.5|133
1739442600000|2025-02-13 10:30:00|1111.5|1109.5|1111.6|1109.6|1111.6|1109.6|1111.4|1109.4|125
1739442900000|2025-02-13 10:35:00|1111.7|1109.7|1111.7|1109.7|1112.1|1110.1|1111.7|1109.7|123
1739443200000|2025-02-13 10:40:00|1111.8|1109.8|1112|1110|1112.1|1110.1|1111.8|1109.8|90
1739443500000|2025-02-13 10:45:00|1111.9|1109.9|1111.7|1109.7|1112|1110|1111.6|1109.6|124
1739443800000|2025-02-13 10:50:00|1111.6|1109.6|1111.3|1109.3|1111.7|1109.7|1111.3|1109.3|52
1739444100000|2025-02-13 10:55:00|1111.6|1109.6|1111.5|1109.5|1111.8|1109.8|1111.4|1109.4|113
1739444400000|2025-02-13 11:00:00|1111.4|1109.4|1111.8|1109.8|1112|1110|1111.3|1109.3|102
1739444700000|2025-02-13 11:05:00|1111.9|1109.9|1112.1|1110.1|1112.2|1110.2|1111.7|1109.7|55
1739445000000|2025-02-13 11:10:00|1112.2|1110.2|1112.5|1110.5|1112.6|1110.6|1111.7|1109.7|393
1739445300000|2025-02-13 11:15:00|1112.4|1110.4|1112.2|1110.2|1112.4|1110.4|1112.1|1110.1|73
1739445600000|2025-02-13 11:20:00|1112.3|1110.3|1112.2|1110.2|1112.5|1110.5|1112.2|1110.2|30
1739445900000|2025-02-13 11:25:00|1112.3|1110.3|1112|1110|1112.5|1110.5|1111.9|1109.9|41
1739446200000|2025-02-13 11:30:00|1111.9|1109.9|1112.4|1110.4|1112.4|1110.4|1111.9|1109.9|36
1739446500000|2025-02-13 11:35:00|1112.3|1110.3|1112.7|1110.7|1112.8|1110.8|1112.3|1110.3|31
1739446800000|2025-02-13 11:40:00|1112.8|1110.8|1112.9|1110.9|1112.9|1110.9|1112.8|1110.8|29
1739447100000|2025-02-13 11:45:00|1113|1111|1110.4|1108.4|1113.2|1111.2|1109.9|1107.9|1401
1739447400000|2025-02-13 11:50:00|1110.6|1108.6|1110.1|1108.1|1110.8|1108.8|1108.9|1106.9|650
1739447700000|2025-02-13 11:55:00|1110|1108|1111|1109|1111.1|1109.1|1109.7|1107.7|355
1739448000000|2025-02-13 12:00:00|1110.9|1108.9|1110.5|1108.5|1111.2|1109.2|1110.3|1108.3|287
1739448300000|2025-02-13 12:05:00|1110.3|1108.3|1109.7|1107.7|1110.5|1108.5|1109.7|1107.7|138
1739448600000|2025-02-13 12:10:00|1109.6|1107.6|1109.3|1107.3|1109.7|1107.7|1109.1|1107.1|62
1739448900000|2025-02-13 12:15:00|1109|1107|1108.5|1106.5|1109.4|1107.4|1108.5|1106.5|175
1739449200000|2025-02-13 12:20:00|1108.4|1106.4|1109|1107|1109.4|1107.4|1108.4|1106.4|94
1739449500000|2025-02-13 12:25:00|1109.1|1107.1|1109.5|1107.5|1109.5|1107.5|1109.1|1107.1|49
1739449800000|2025-02-13 12:30:00|1109.6|1107.6|1109.7|1107.7|1109.8|1107.8|1109.4|1107.4|76
1739450100000|2025-02-13 12:35:00|1109.8|1107.8|1110.1|1108.1|1110.2|1108.2|1109.8|1107.8|127
1739450400000|2025-02-13 12:40:00|1110|1108|1110|1108|1110.1|1108.1|1109.7|1107.7|106
1739450700000|2025-02-13 12:45:00|1110.1|1108.1|1110.1|1108.1|1110.2|1108.2|1109.8|1107.8|148
1739451000000|2025-02-13 12:50:00|1110|1108|1110.1|1108.1|1110.3|1108.3|1109.5|1107.5|147
1739451300000|2025-02-13 12:55:00|1109.9|1107.9|1109.9|1107.9|1109.9|1107.9|1109.4|1107.4|161
1739451600000|2025-02-13 13:00:00|1110|1108|1109.9|1107.9|1110.1|1108.1|1109.4|1107.4|262
1739451900000|2025-02-13 13:05:00|1110|1108|1110.1|1108.1|1110.2|1108.2|1109.9|1107.9|157
1739452200000|2025-02-13 13:10:00|1110|1108|1109.7|1107.7|1110.3|1108.3|1109.6|1107.6|461
1739452500000|2025-02-13 13:15:00|1109.6|1107.6|1109|1107|1109.6|1107.6|1109|1107|746
1739452800000|2025-02-13 13:20:00|1109.1|1107.1|1108.9|1106.9|1109.2|1107.2|1108.8|1106.8|216
1739453100000|2025-02-13 13:25:00|1108.8|1106.8|1109.3|1107.3|1109.3|1107.3|1108.7|1106.7|192
1739453400000|2025-02-13 13:30:00|1109.4|1107.4|1109.6|1107.6|1111.4|1109.4|1107.8|1105.8|863
1739453700000|2025-02-13 13:35:00|1109.8|1107.8|1109.8|1107.8|1111|1109|1109.6|1107.6|523
1739454000000|2025-02-13 13:40:00|1109.7|1107.7|1110.3|1108.3|1111|1109|1109.6|1107.6|275
1739454300000|2025-02-13 13:45:00|1110.2|1108.2|1109.7|1107.7|1110.4|1108.4|1109.2|1107.2|392
1739454600000|2025-02-13 13:50:00|1109.5|1107.5|1109.5|1107.5|1109.9|1107.9|1108.9|1106.9|243
1739454900000|2025-02-13 13:55:00|1109.6|1107.6|1110.1|1108.1|1110.4|1108.4|1109.3|1107.3|336
1739455200000|2025-02-13 14:00:00|1110|1108|1109.4|1107.4|1110.1|1108.1|1109.1|1107.1|231
1739455500000|2025-02-13 14:05:00|1109.5|1107.5|1108.8|1106.8|1109.6|1107.6|1108|1106|1059
1739455800000|2025-02-13 14:10:00|1108.9|1106.9|1108.5|1106.5|1109.3|1107.3|1108.3|1106.3|392
1739456100000|2025-02-13 14:15:00|1108.6|1106.6|1108.7|1106.7|1108.9|1106.9|1108.4|1106.4|321
1739456400000|2025-02-13 14:20:00|1108.8|1106.8|1108.9|1106.9|1109.1|1107.1|1108.7|1106.7|257
1739456700000|2025-02-13 14:25:00|1108.8|1106.8|1107.4|1105.4|1108.9|1106.9|1107.1|1105.1|1032
1739457000000|2025-02-13 14:30:00|1106.7|1106.2|1109.4|1108.9|1109.5|1109|1106.3|1105.8|4270
1739457300000|2025-02-13 14:35:00|1109.5|1109|1108|1107.5|1109.7|1109.2|1108|1107.5|2841
1739457600000|2025-02-13 14:40:00|1108.1|1107.6|1109|1108.5|1109.5|1109|1107.9|1107.4|1494
1739457900000|2025-02-13 14:45:00|1108.9|1108.4|1109.1|1108.6|1109.3|1108.8|1107.9|1107.4|1096
1739458200000|2025-02-13 14:50:00|1109.2|1108.7|1110.6|1110.1|1110.9|1110.4|1109.1|1108.6|910
1739458500000|2025-02-13 14:55:00|1110.5|1110|1110.5|1110|1110.8|1110.3|1109.7|1109.2|815
1739458800000|2025-02-13 15:00:00|1110.6|1110.1|1111.2|1110.7|1112.5|1112|1110.5|1110|4340
1739459100000|2025-02-13 15:05:00|1111.1|1110.6|1112|1111.5|1112.1|1111.6|1110.5|1110|1554
1739459400000|2025-02-13 15:10:00|1111.9|1111.4|1113.5|1113|1113.7|1113.2|1111.8|1111.3|3120
1739459700000|2025-02-13 15:15:00|1113.6|1113.1|1113.8|1113.3|1114.8|1114.3|1113.6|1113.1|1531
1739460000000|2025-02-13 15:20:00|1113.7|1113.2|1114|1113.5|1114.4|1113.9|1113.2|1112.7|858
1739460300000|2025-02-13 15:25:00|1114.1|1113.6|1114.1|1113.6|1114.5|1114|1113.6|1113.1|981
1739460600000|2025-02-13 15:30:00|1114.2|1113.7|1114.6|1114.1|1114.7|1114.2|1113.9|1113.4|978
1739460900000|2025-02-13 15:35:00|1114.7|1114.2|1114.9|1114.4|1115.1|1114.6|1114.1|1113.6|1095
1739461200000|2025-02-13 15:40:00|1114.8|1114.3|1115.1|1114.6|1115.4|1114.9|1114.2|1113.7|2195
1739461500000|2025-02-13 15:45:00|1115|1114.5|1116.4|1115.9|1116.4|1115.9|1115|1114.5|1810
1739461800000|2025-02-13 15:50:00|1116.3|1115.8|1116.1|1115.6|1116.3|1115.8|1115.6|1115.1|1071
1739462100000|2025-02-13 15:55:00|1116.2|1115.7|1116.6|1116.1|1116.7|1116.2|1115.9|1115.4|1553
1739462400000|2025-02-13 16:00:00|1116.7|1116.2|1117.3|1116.8|1117.5|1117|1116.3|1115.8|1256
1739462700000|2025-02-13 16:05:00|1117.4|1116.9|1117.1|1116.6|1117.6|1117.1|1116.9|1116.4|1150
1739463000000|2025-02-13 16:10:00|1117|1116.5|1117.4|1116.9|1117.6|1117.1|1117|1116.5|879
1739463300000|2025-02-13 16:15:00|1117.3|1116.8|1117.7|1117.2|1117.9|1117.4|1117.3|1116.8|1262
1739463600000|2025-02-13 16:20:00|1117.8|1117.3|1118.2|1117.7|1118.2|1117.7|1117.5|1117|1263
1739463900000|2025-02-13 16:25:00|1118.3|1117.8|1118.6|1118.1|1118.7|1118.2|1118.1|1117.6|1435
1739464200000|2025-02-13 16:30:00|1118.7|1118.2|1118.5|1118|1118.7|1118.2|1117.4|1116.9|1110
1739464500000|2025-02-13 16:35:00|1118.4|1117.9|1118|1117.5|1118.9|1118.4|1117.9|1117.4|1300
1739464800000|2025-02-13 16:40:00|1118.1|1117.6|1117.9|1117.4|1118.2|1117.7|1117.6|1117.1|722
1739465100000|2025-02-13 16:45:00|1117.8|1117.3|1117.3|1116.8|1117.8|1117.3|1116.9|1116.4|783
1739465400000|2025-02-13 16:50:00|1117.2|1116.7|1117.3|1116.8|1117.7|1117.2|1117.1|1116.6|784
1739465700000|2025-02-13 16:55:00|1117.2|1116.7|1117.1|1116.6|1117.3|1116.8|1116.8|1116.3|672
1739466000000|2025-02-13 17:00:00|1117|1116.5|1116.5|1116|1117|1116.5|1116.2|1115.7|442
1739466300000|2025-02-13 17:05:00|1116.4|1115.9|1116.8|1116.3|1117|1116.5|1116.3|1115.8|277
1739466600000|2025-02-13 17:10:00|1116.9|1116.4|1116.8|1116.3|1116.9|1116.4|1116.6|1116.1|174
1739466900000|2025-02-13 17:15:00|1116.7|1116.2|1116.6|1116.1|1116.8|1116.3|1116.6|1116.1|133
1739467200000|2025-02-13 17:20:00|1116.5|1116|1116.4|1115.9|1117|1116.5|1116.2|1115.7|218
1739467500000|2025-02-13 17:25:00|1116.5|1116|1116.8|1116.3|1117.1|1116.6|1116.3|1115.8|225
1739467800000|2025-02-13 17:30:00|1116.7|1116.2|1117|1116.5|1117.1|1116.6|1116.5|1116|298
1739468100000|2025-02-13 17:35:00|1116.9|1116.4|1117.1|1116.6|1117.4|1116.9|1116.9|1116.4|150
1739468400000|2025-02-13 17:40:00|1117.2|1116.7|1116.9|1116.4|1117.2|1116.7|1116.8|1116.3|168
1739468700000|2025-02-13 17:45:00|1117|1116.5|1117.2|1116.7|1117.2|1116.7|1116.9|1116.4|360
1739469000000|2025-02-13 17:50:00|1117.1|1116.6|1116.2|1115.7|1117.1|1116.6|1116|1115.5|445
1739469300000|2025-02-13 17:55:00|1116.3|1115.8|1115.9|1115.4|1116.4|1115.9|1115.5|1115|240
1739469600000|2025-02-13 18:00:00|1115.8|1115.3|1115.3|1114.8|1115.9|1115.4|1115.2|1114.7|177
1739469900000|2025-02-13 18:05:00|1115.2|1114.7|1115.2|1114.7|1115.4|1114.9|1115|1114.5|267
1739470200000|2025-02-13 18:10:00|1115.3|1114.8|1115.3|1114.8|1115.4|1114.9|1115|1114.5|123
1739470500000|2025-02-13 18:15:00|1115.2|1114.7|1114.2|1113.7|1115.4|1114.9|1113.5|1113|749
1739470800000|2025-02-13 18:20:00|1114.1|1113.6|1115.2|1114.7|1115.3|1114.8|1114.1|1113.6|169
1739471100000|2025-02-13 18:25:00|1115.3|1114.8|1115.8|1115.3|1115.9|1115.4|1115.3|1114.8|190
1739471400000|2025-02-13 18:30:00|1115.9|1115.4|1115.8|1115.3|1116.1|1115.6|1115.5|1115|97
1739471700000|2025-02-13 18:35:00|1115.9|1115.4|1116|1115.5|1116.1|1115.6|1115.3|1114.8|375
1739472000000|2025-02-13 18:40:00|1115.9|1115.4|1114.5|1114|1116.1|1115.6|1112|1111.5|5428
1739472300000|2025-02-13 18:45:00|1114.2|1113.7|1116.1|1115.6|1116.2|1115.7|1114|1113.5|533
1739472600000|2025-02-13 18:50:00|1116|1115.5|1114.9|1114.4|1116.1|1115.6|1113.7|1113.2|3213
1739472900000|2025-02-13 18:55:00|1115.3|1114.8|1116.1|1115.6|1116.6|1116.1|1114.6|1114.1|718
1739473200000|2025-02-13 19:00:00|1115.9|1115.4|1117.4|1116.9|1117.4|1116.9|1115.8|1115.3|444
1739473500000|2025-02-13 19:05:00|1117.5|1117|1117.9|1117.4|1118.3|1117.8|1117.2|1116.7|188
1739473800000|2025-02-13 19:10:00|1118|1117.5|1117.6|1117.1|1118.4|1117.9|1117.4|1116.9|474
1739474100000|2025-02-13 19:15:00|1117.7|1117.2|1119.3|1118.8|1119.4|1118.9|1117.7|1117.2|364
1739474400000|2025-02-13 19:20:00|1119.2|1118.7|1118.5|1118|1119.3|1118.8|1118.4|1117.9|335
1739474700000|2025-02-13 19:25:00|1118.4|1117.9|1118.8|1118.3|1118.9|1118.4|1118.3|1117.8|106
1739475000000|2025-02-13 19:30:00|1118.9|1118.4|1119.4|1118.9|1119.6|1119.1|1118.7|1118.2|592
1739475300000|2025-02-13 19:35:00|1119.5|1119|1119.9|1119.4|1119.9|1119.4|1119.4|1118.9|242
1739475600000|2025-02-13 19:40:00|1119.8|1119.3|1119|1118.5|1119.8|1119.3|1118.7|1118.2|346
1739475900000|2025-02-13 19:45:00|1118.8|1118.3|1118.9|1118.4|1119|1118.5|1118.3|1117.8|351
1739476200000|2025-02-13 19:50:00|1119|1118.5|1119.7|1119.2|1119.8|1119.3|1119|1118.5|343
1739476500000|2025-02-13 19:55:00|1119.8|1119.3|1119.6|1119.1|1120|1119.5|1119.3|1118.8|269
1739476800000|2025-02-13 20:00:00|1119.5|1119|1119.4|1118.9|1119.5|1119|1118.9|1118.4|241
1739477100000|2025-02-13 20:05:00|1119.5|1119|1119.9|1119.4|1120.1|1119.6|1119.4|1118.9|241
1739477400000|2025-02-13 20:10:00|1119.8|1119.3|1119.8|1119.3|1120|1119.5|1119.6|1119.1|143
1739477700000|2025-02-13 20:15:00|1119.9|1119.4|1120.4|1119.9|1120.4|1119.9|1119.7|1119.2|194
1739478000000|2025-02-13 20:20:00|1120.3|1119.8|1120.4|1119.9|1120.5|1120|1120.1|1119.6|158
1739478300000|2025-02-13 20:25:00|1120.3|1119.8|1120.1|1119.6|1120.4|1119.9|1120|1119.5|255
1739478600000|2025-02-13 20:30:00|1120|1119.5|1120.2|1119.7|1120.4|1119.9|1120|1119.5|259
1739478900000|2025-02-13 20:35:00|1120.1|1119.6|1120.3|1119.8|1120.3|1119.8|1120|1119.5|196
1739479200000|2025-02-13 20:40:00|1120.2|1119.7|1120|1119.5|1120.3|1119.8|1119.6|1119.1|393
1739479500000|2025-02-13 20:45:00|1119.9|1119.4|1120.2|1119.7|1120.3|1119.8|1119.9|1119.4|460
1739479800000|2025-02-13 20:50:00|1120.1|1119.6|1121.3|1120.8|1121.5|1121|1120.1|1119.6|1288
1739480100000|2025-02-13 20:55:00|1121.2|1120.7|1121.6|1121.1|1121.9|1121.4|1120.9|1120.4|8219
1739480400000|2025-02-13 21:00:00|1122.3|1120.3|1121.9|1119.9|1122.4|1120.4|1121.8|1119.8|749
1739480700000|2025-02-13 21:05:00|1121.8|1119.8|1122.1|1120.1|1122.2|1120.2|1121.7|1119.7|76
1739481000000|2025-02-13 21:10:00|1122|1120|1121.9|1119.9|1122.1|1120.1|1121.7|1119.7|81
1739481300000|2025-02-13 21:15:00|1122|1120|1121.7|1119.7|1122.2|1120.2|1121.7|1119.7|61
1739481600000|2025-02-13 21:20:00|1121.8|1119.8|1121.9|1119.9|1122.1|1120.1|1121.6|1119.6|33
1739481900000|2025-02-13 21:25:00|1121.8|1119.8|1121.5|1119.5|1121.9|1119.9|1121.5|1119.5|40
1739482200000|2025-02-13 21:30:00|1121.4|1119.4|1121.9|1119.9|1122|1120|1121.3|1119.3|70
1739482500000|2025-02-13 21:35:00|1122.1|1120.1|1122|1120|1122.3|1120.3|1121.7|1119.7|64
1739482800000|2025-02-13 21:40:00|1122.1|1120.1|1122|1120|1122.4|1120.4|1122|1120|57
1739483100000|2025-02-13 21:45:00|||||||||3
1739483400000|2025-02-13 21:50:00|1121.9|1119.9|1122.3|1120.3|1122.4|1120.4|1121.9|1119.9|5
1739483700000|2025-02-13 21:55:00|1121.8|1119.8|1122.1|1120.1|1122.3|1120.3|1121.7|1119.7|14
1739485200000|2025-02-13 22:20:00|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|0
1739487600000|2025-02-13 23:00:00|1122.2|1120.2|1122.4|1120.4|1122.9|1120.9|1122.2|1120.2|0
1739487900000|2025-02-13 23:05:00|1122.5|1120.5|1122.5|1120.5|1122.7|1120.7|1122.4|1120.4|0
1739488200000|2025-02-13 23:10:00|1122.6|1120.6|1122.8|1120.8|1122.9|1120.9|1122.5|1120.5|0
1739488500000|2025-02-13 23:15:00|1122.9|1120.9|1122.7|1120.7|1122.9|1120.9|1122.6|1120.6|0
1739488800000|2025-02-13 23:20:00|1122.8|1120.8|1123.1|1121.1|1123.2|1121.2|1122.8|1120.8|0
1739489100000|2025-02-13 23:25:00|1123|1121|1123|1121|1123.2|1121.2|1123|1121|0
1739489400000|2025-02-13 23:30:00|1123.1|1121.1|1122.5|1120.5|1123.1|1121.1|1122.4|1120.4|0
1739489700000|2025-02-13 23:35:00|1122.4|1120.4|1122.6|1120.6|1122.6|1120.6|1122.4|1120.4|0
1739490000000|2025-02-13 23:40:00|1122.5|1120.5|1122.6|1120.6|1122.7|1120.7|1122.5|1120.5|0
1739490300000|2025-02-13 23:45:00|1122.7|1120.7|1122.7|1120.7|1122.7|1120.7|1122.6|1120.6|0
1739490600000|2025-02-13 23:50:00|1122.6|1120.6|1122.6|1120.6|1122.7|1120.7|1122.6|1120.6|0
1739490900000|2025-02-13 23:55:00|1122.7|1120.7|1122.6|1120.6|1122.7|1120.7|1122.5|1120.5|0
1739491200000|2025-02-14 00:00:00|1122.7|1120.7|1122.8|1120.8|1123.1|1121.1|1122.6|1120.6|0
1739491500000|2025-02-14 00:05:00|1122.7|1120.7|1122.4|1120.4|1122.8|1120.8|1122.4|1120.4|0
1739491800000|2025-02-14 00:10:00|1122.3|1120.3|1122.5|1120.5|1122.6|1120.6|1122.3|1120.3|0
1739492100000|2025-02-14 00:15:00|1122.6|1120.6|1123|1121|1123|1121|1122.5|1120.5|0
1739492400000|2025-02-14 00:20:00|1122.9|1120.9|1122.9|1120.9|1123.1|1121.1|1122.9|1120.9|0
1739492700000|2025-02-14 00:25:00|1123|1121|1123|1121|1123.2|1121.2|1122.9|1120.9|0
1739493000000|2025-02-14 00:30:00|1123|1121|1122.9|1120.9|1123|1121|1122.9|1120.9|0
1739493300000|2025-02-14 00:35:00|1123|1121|1122.9|1120.9|1123|1121|1122.9|1120.9|0
1739493600000|2025-02-14 00:40:00|1123|1121|1123|1121|1123.1|1121.1|1122.9|1120.9|0
1739493900000|2025-02-14 00:45:00|1122.9|1120.9|1122.9|1120.9|1123|1121|1122.8|1120.8|0
1739494200000|2025-02-14 00:50:00|1122.8|1120.8|1123|1121|1123.1|1121.1|1122.8|1120.8|0
1739494500000|2025-02-14 00:55:00|1122.9|1120.9|1122.9|1120.9|1122.9|1120.9|1122.8|1120.8|0
1739494800000|2025-02-14 01:00:00|1120.4|1118.4|1120.1|1118.1|1121.4|1119.4|1119.8|1117.8|216
1739495100000|2025-02-14 01:05:00|1120.2|1118.2|1120.8|1118.8|1121|1119|1120.2|1118.2|70
1739495400000|2025-02-14 01:10:00|1120.9|1118.9|1120.5|1118.5|1121.2|1119.2|1120.3|1118.3|31
1739495700000|2025-02-14 01:15:00|1120.6|1118.6|1120.9|1118.9|1121|1119|1120|1118|121
1739496000000|2025-02-14 01:20:00|1120.7|1118.7|1120.1|1118.1|1121|1119|1120.1|1118.1|111
1739496300000|2025-02-14 01:25:00|1120.2|1118.2|1120.2|1118.2|1120.6|1118.6|1120|1118|58
1739496600000|2025-02-14 01:30:00|1120.3|1118.3|1121.9|1119.9|1123|1121|1120.3|1118.3|245
1739496900000|2025-02-14 01:35:00|1122.1|1120.1|1122.8|1120.8|1122.8|1120.8|1120.9|1118.9|102
1739497200000|2025-02-14 01:40:00|1123.1|1121.1|1122.6|1120.6|1123.1|1121.1|1122|1120|40
1739497500000|2025-02-14 01:45:00|1122.4|1120.4|1123|1121|1124|1122|1122.4|1120.4|54
1739497800000|2025-02-14 01:50:00|1123.1|1121.1|1121.8|1119.8|1123.3|1121.3|1121|1119|70
1739498100000|2025-02-14 01:55:00|1121.7|1119.7|1121.8|1119.8|1122|1120|1121.2|1119.2|44
1739498400000|2025-02-14 02:00:00|1122.3|1120.3|1121.8|1119.8|1122.4|1120.4|1121.8|1119.8|27
1739498700000|2025-02-14 02:05:00|1121.4|1119.4|1122.7|1120.7|1122.7|1120.7|1121.4|1119.4|13
1739499000000|2025-02-14 02:10:00|1122.4|1120.4|1121.8|1119.8|1122.6|1120.6|1121.8|1119.8|32
1739499300000|2025-02-14 02:15:00|1122.2|1120.2|1122.8|1120.8|1122.8|1120.8|1122|1120|9
1739499600000|2025-02-14 02:20:00|1123.2|1121.2|1122.6|1120.6|1123.2|1121.2|1122.2|1120.2|45
1739499900000|2025-02-14 02:25:00|1122.7|1120.7|1122.2|1120.2|1122.7|1120.7|1122|1120|18
1739500200000|2025-02-14 02:30:00|1121.5|1119.5|1121.9|1119.9|1122.2|1120.2|1121.2|1119.2|90
1739500500000|2025-02-14 02:35:00|1122.4|1120.4|1123.5|1121.5|1123.5|1121.5|1122.3|1120.3|146
1739500800000|2025-02-14 02:40:00|1123.4|1121.4|1123.5|1121.5|1123.6|1121.6|1123.2|1121.2|29
1739501100000|2025-02-14 02:45:00|1123.6|1121.6|1124.6|1122.6|1124.9|1122.9|1123.6|1121.6|34
1739501400000|2025-02-14 02:50:00|1124.7|1122.7|1125.4|1123.4|1125.4|1123.4|1124.7|1122.7|258
1739501700000|2025-02-14 02:55:00|1125.3|1123.3|1124.5|1122.5|1125.4|1123.4|1124.3|1122.3|60
1739502000000|2025-02-14 03:00:00|1124.6|1122.6|1124.6|1122.6|1125|1123|1124.4|1122.4|53
1739502300000|2025-02-14 03:05:00|1124.7|1122.7|1124.4|1122.4|1125|1123|1124.4|1122.4|16
1739502600000|2025-02-14 03:10:00|1124.5|1122.5|1125.9|1123.9|1126|1124|1124.5|1122.5|50
1739502900000|2025-02-14 03:15:00|1126.1|1124.1|1124.5|1122.5|1126.5|1124.5|1124.3|1122.3|89
1739503200000|2025-02-14 03:20:00|1124.6|1122.6|1123.9|1121.9|1124.7|1122.7|1123.7|1121.7|56
1739503500000|2025-02-14 03:25:00|1124.4|1122.4|1124.6|1122.6|1124.6|1122.6|1124.3|1122.3|28
1739503800000|2025-02-14 03:30:00|1124.8|1122.8|1125.1|1123.1|1125.2|1123.2|1124.8|1122.8|43
1739504100000|2025-02-14 03:35:00|1125|1123|1125|1123|1125|1123|1124.6|1122.6|27
1739504400000|2025-02-14 03:40:00|1125.1|1123.1|1125.2|1123.2|1125.6|1123.6|1125.1|1123.1|64
1739504700000|2025-02-14 03:45:00|1124.9|1122.9|1125|1123|1125.1|1123.1|1124.7|1122.7|35
1739505000000|2025-02-14 03:50:00|1124.8|1122.8|1123.7|1121.7|1125|1123|1123.7|1121.7|73
1739505300000|2025-02-14 03:55:00|1123.8|1121.8|1123.1|1121.1|1123.9|1121.9|1123|1121|84
1739505600000|2025-02-14 04:00:00|1123|1121|1122.4|1120.4|1123|1121|1122.4|1120.4|46
1739505900000|2025-02-14 04:05:00|1122.3|1120.3|1122.5|1120.5|1122.9|1120.9|1122.3|1120.3|30
1739506200000|2025-02-14 04:10:00|1122.6|1120.6|1122.4|1120.4|1122.6|1120.6|1122.3|1120.3|35
1739506500000|2025-02-14 04:15:00|1122.3|1120.3|1122.3|1120.3|1122.4|1120.4|1121.7|1119.7|59
1739506800000|2025-02-14 04:20:00|1122.5|1120.5|1122|1120|1122.6|1120.6|1122|1120|26
1739507100000|2025-02-14 04:25:00|1121.7|1119.7|1122.1|1120.1|1122.1|1120.1|1121.7|1119.7|13
1739507400000|2025-02-14 04:30:00|1122.3|1120.3|1122.3|1120.3|1122.4|1120.4|1122.1|1120.1|25
1739507700000|2025-02-14 04:35:00|1122.4|1120.4|1122.5|1120.5|1122.6|1120.6|1122.4|1120.4|15
1739508000000|2025-02-14 04:40:00|1122.4|1120.4|1122.1|1120.1|1122.6|1120.6|1122.1|1120.1|16
1739508300000|2025-02-14 04:45:00|1122.4|1120.4|1122.3|1120.3|1122.4|1120.4|1122.2|1120.2|11
1739508600000|2025-02-14 04:50:00|1122.4|1120.4|1122.2|1120.2|1122.4|1120.4|1122.1|1120.1|23
1739508900000|2025-02-14 04:55:00|1122.3|1120.3|1122.2|1120.2|1122.5|1120.5|1122.2|1120.2|11
1739509200000|2025-02-14 05:00:00|1122.3|1120.3|1123.2|1121.2|1123.5|1121.5|1122.2|1120.2|90
1739509500000|2025-02-14 05:05:00|1123.1|1121.1|1122|1120|1123.3|1121.3|1121.8|1119.8|51
1739509800000|2025-02-14 05:10:00|1121.9|1119.9|1122.3|1120.3|1122.5|1120.5|1121.9|1119.9|64
1739510100000|2025-02-14 05:15:00|1122.2|1120.2|1121.1|1119.1|1122.2|1120.2|1120.5|1118.5|112
1739510400000|2025-02-14 05:20:00|1121.3|1119.3|1122|1120|1122|1120|1121|1119|20
1739510700000|2025-02-14 05:25:00|1122.1|1120.1|1122|1120|1122.4|1120.4|1122|1120|25
1739511000000|2025-02-14 05:30:00|1122.4|1120.4|1122.3|1120.3|1122.7|1120.7|1122.2|1120.2|44
1739511300000|2025-02-14 05:35:00|1122.1|1120.1|1117.4|1115.4|1122.1|1120.1|1117.4|1115.4|78
1739511600000|2025-02-14 05:40:00|1117.2|1115.2|1119.3|1117.3|1119.3|1117.3|1117.2|1115.2|54
1739511900000|2025-02-14 05:45:00|1119.1|1117.1|1117.6|1115.6|1119.5|1117.5|1117|1115|52
1739512200000|2025-02-14 05:50:00|1117.9|1115.9|1118.4|1116.4|1118.8|1116.8|1117.9|1115.9|41
1739512500000|2025-02-14 05:55:00|1118.5|1116.5|1119.1|1117.1|1119.3|1117.3|1118.5|1116.5|32
1739512800000|2025-02-14 06:00:00|1119|1117|1119.7|1117.7|1119.9|1117.9|1118.9|1116.9|103
1739513100000|2025-02-14 06:05:00|1119.8|1117.8|1119.8|1117.8|1120|1118|1119.5|1117.5|62
1739513400000|2025-02-14 06:10:00|1119.6|1117.6|1121.8|1119.8|1121.9|1119.9|1119.5|1117.5|57
1739513700000|2025-02-14 06:15:00|1121.7|1119.7|1121.6|1119.6|1121.7|1119.7|1120.8|1118.8|34
1739514000000|2025-02-14 06:20:00|1121.5|1119.5|1122.2|1120.2|1122.5|1120.5|1121.5|1119.5|83
1739514300000|2025-02-14 06:25:00|1122.6|1120.6|1121.4|1119.4|1123.2|1121.2|1121.4|1119.4|422
1739514600000|2025-02-14 06:30:00|1121.3|1119.3|1121.9|1119.9|1122.3|1120.3|1121.1|1119.1|59
1739514900000|2025-02-14 06:35:00|1121.8|1119.8|1122.7|1120.7|1122.8|1120.8|1121.5|1119.5|75
1739515200000|2025-02-14 06:40:00|1122.8|1120.8|1123|1121|1123.2|1121.2|1122.7|1120.7|61
1739515500000|2025-02-14 06:45:00|1123.1|1121.1|1122.2|1120.2|1123.6|1121.6|1122.2|1120.2|66
1739515800000|2025-02-14 06:50:00|1122.3|1120.3|1122.5|1120.5|1122.8|1120.8|1122.1|1120.1|55
1739516100000|2025-02-14 06:55:00|1122.4|1120.4|1123.7|1121.7|1123.7|1121.7|1122.4|1120.4|53
1739516400000|2025-02-14 07:00:00|1123.6|1121.6|1125|1123|1125|1123|1123.5|1121.5|172
1739516700000|2025-02-14 07:05:00|1125.1|1123.1|1125.7|1123.7|1126.1|1124.1|1125.1|1123.1|330
1739517000000|2025-02-14 07:10:00|1125.8|1123.8|1126|1124|1126.1|1124.1|1125.6|1123.6|65
1739517300000|2025-02-14 07:15:00|1125.9|1123.9|1126.1|1124.1|1127|1125|1125.9|1123.9|170
1739517600000|2025-02-14 07:20:00|1126|1124|1124.6|1122.6|1126.1|1124.1|1124.3|1122.3|264
1739517900000|2025-02-14 07:25:00|1124.7|1122.7|1124.7|1122.7|1125|1123|1123.5|1121.5|135
1739518200000|2025-02-14 07:30:00|1124.6|1122.6|1125.1|1123.1|1125.2|1123.2|1124.3|1122.3|209
1739518500000|2025-02-14 07:35:00|1125|1123|1125|1123|1125.5|1123.5|1124.7|1122.7|114
1739518800000|2025-02-14 07:40:00|1124.9|1122.9|1125.1|1123.1|1125.4|1123.4|1124.8|1122.8|115
1739519100000|2025-02-14 07:45:00|1125|1123|1125.9|1123.9|1126.2|1124.2|1125|1123|79
1739519400000|2025-02-14 07:50:00|1125.7|1123.7|1126.1|1124.1|1126.6|1124.6|1125.4|1123.4|135
1739519700000|2025-02-14 07:55:00|1126.2|1124.2|1125.7|1123.7|1126.5|1124.5|1125.6|1123.6|292
1739520000000|2025-02-14 08:00:00|1125.6|1123.6|1126.2|1124.2|1126.3|1124.3|1125.2|1123.2|956
1739520300000|2025-02-14 08:05:00|1126.3|1124.3|1126.2|1124.2|1126.5|1124.5|1125.7|1123.7|262
1739520600000|2025-02-14 08:10:00|1126.1|1124.1|1126.8|1124.8|1126.9|1124.9|1125.9|1123.9|469
1739520900000|2025-02-14 08:15:00|1126.9|1124.9|1126.4|1124.4|1127.3|1125.3|1126.3|1124.3|572
1739521200000|2025-02-14 08:20:00|1126.5|1124.5|1125.7|1123.7|1126.8|1124.8|1125.7|1123.7|576
1739521500000|2025-02-14 08:25:00|1125.8|1123.8|1126.3|1124.3|1126.8|1124.8|1125.6|1123.6|280
1739521800000|2025-02-14 08:30:00|1126.2|1124.2|1126.2|1124.2|1126.8|1124.8|1126|1124|323
1739522100000|2025-02-14 08:35:00|1126.1|1124.1|1126.1|1124.1|1126.7|1124.7|1125.9|1123.9|430
1739522400000|2025-02-14 08:40:00|1125.9|1123.9|1125.9|1123.9|1126|1124|1125.4|1123.4|120
1739522700000|2025-02-14 08:45:00|1126|1124|1125.9|1123.9|1126.4|1124.4|1125.8|1123.8|84
1739523000000|2025-02-14 08:50:00|1126|1124|1126|1124|1126.3|1124.3|1125.9|1123.9|146
1739523300000|2025-02-14 08:55:00|1126.1|1124.1|1125.9|1123.9|1126.1|1124.1|1125.7|1123.7|245
1739523600000|2025-02-14 09:00:00|1126|1124|1127.3|1125.3|1127.3|1125.3|1126|1124|316
1739523900000|2025-02-14 09:05:00|1127.2|1125.2|1127.4|1125.4|1127.7|1125.7|1127.1|1125.1|548
1739524200000|2025-02-14 09:10:00|1127.5|1125.5|1128.1|1126.1|1128.4|1126.4|1127.4|1125.4|269
1739524500000|2025-02-14 09:15:00|1127.7|1125.7|1128.2|1126.2|1128.2|1126.2|1127.5|1125.5|426
1739524800000|2025-02-14 09:20:00|1128.1|1126.1|1127.8|1125.8|1128.3|1126.3|1127.6|1125.6|149
1739525100000|2025-02-14 09:25:00|1127.9|1125.9|1128.4|1126.4|1128.4|1126.4|1127.8|1125.8|340
1739525400000|2025-02-14 09:30:00|1128.5|1126.5|1128.1|1126.1|1128.7|1126.7|1127.9|1125.9|286
1739525700000|2025-02-14 09:35:00|1128|1126|1127.8|1125.8|1128.5|1126.5|1127.6|1125.6|104
1739526000000|2025-02-14 09:40:00|1127.9|1125.9|1127.8|1125.8|1128.2|1126.2|1127.7|1125.7|127
1739526300000|2025-02-14 09:45:00|1127.7|1125.7|1127.3|1125.3|1127.7|1125.7|1127.2|1125.2|164
1739526600000|2025-02-14 09:50:00|1127.2|1125.2|1127.1|1125.1|1127.2|1125.2|1126.7|1124.7|156
1739526900000|2025-02-14 09:55:00|1127.2|1125.2|1127|1125|1127.6|1125.6|1127|1125|172
1739527200000|2025-02-14 10:00:00|1126.9|1124.9|1126.7|1124.7|1126.9|1124.9|1126.7|1124.7|156
1739527500000|2025-02-14 10:05:00|1126.8|1124.8|1126.6|1124.6|1126.9|1124.9|1126.5|1124.5|70
1739527800000|2025-02-14 10:10:00|1126.7|1124.7|1127|1125|1127.2|1125.2|1126.5|1124.5|164
1739528100000|2025-02-14 10:15:00|1127.1|1125.1|1127.5|1125.5|1127.6|1125.6|1127|1125|256
1739528400000|2025-02-14 10:20:00|1127.6|1125.6|1127.5|1125.5|1127.8|1125.8|1127.4|1125.4|204
1739528700000|2025-02-14 10:25:00|1127.7|1125.7|1127.3|1125.3|1127.7|1125.7|1127.3|1125.3|146
1739529000000|2025-02-14 10:30:00|1127.2|1125.2|1126.8|1124.8|1127.3|1125.3|1126.8|1124.8|117
1739529300000|2025-02-14 10:35:00|1126.9|1124.9|1126.3|1124.3|1127.1|1125.1|1126.2|1124.2|232
1739529600000|2025-02-14 10:40:00|1126.5|1124.5|1126.4|1124.4|1126.8|1124.8|1126.2|1124.2|134
1739529900000|2025-02-14 10:45:00|1126.3|1124.3|1126.4|1124.4|1126.6|1124.6|1126|1124|60
1739530200000|2025-02-14 10:50:00|1126.3|1124.3|1125.8|1123.8|1126.3|1124.3|1125.5|1123.5|56
1739530500000|2025-02-14 10:55:00|1125.7|1123.7|1125.8|1123.8|1126.2|1124.2|1125.6|1123.6|235
1739530800000|2025-02-14 11:00:00|1125.9|1123.9|1125.5|1123.5|1125.9|1123.9|1125.4|1123.4|146
1739531100000|2025-02-14 11:05:00|1125.7|1123.7|1125.1|1123.1|1125.7|1123.7|1125.1|1123.1|163
1739531400000|2025-02-14 11:10:00|1125.2|1123.2|1125.4|1123.4|1125.7|1123.7|1125.1|1123.1|71
1739531700000|2025-02-14 11:15:00|1125.6|1123.6|1125.7|1123.7|1125.7|1123.7|1125.3|1123.3|99
1739532000000|2025-02-14 11:20:00|1125.6|1123.6|1125.3|1123.3|1125.7|1123.7|1125.3|1123.3|76
1739532300000|2025-02-14 11:25:00|1125.4|1123.4|1123.9|1121.9|1125.5|1123.5|1123.9|1121.9|535
1739532600000|2025-02-14 11:30:00|1124|1122|1124.8|1122.8|1124.9|1122.9|1123.9|1121.9|161
1739532900000|2025-02-14 11:35:00|1124.9|1122.9|1125.2|1123.2|1125.2|1123.2|1124.7|1122.7|193
1739533200000|2025-02-14 11:40:00|1125.1|1123.1|1125.2|1123.2|1125.3|1123.3|1125|1123|97
1739533500000|2025-02-14 11:45:00|1125.4|1123.4|1125.1|1123.1|1125.4|1123.4|1124.8|1122.8|99
1739533800000|2025-02-14 11:50:00|1125|1123|1125.4|1123.4|1125.6|1123.6|1125|1123|89
1739534100000|2025-02-14 11:55:00|1125.3|1123.3|1125.9|1123.9|1125.9|1123.9|1125.1|1123.1|138
1739534400000|2025-02-14 12:00:00|1125.8|1123.8|1125.4|1123.4|1125.8|1123.8|1125.3|1123.3|114
1739534700000|2025-02-14 12:05:00|1125.3|1123.3|1125.3|1123.3|1125.4|1123.4|1124.8|1122.8|197
1739535000000|2025-02-14 12:10:00|1125.4|1123.4|1125.5|1123.5|1125.7|1123.7|1125|1123|165
1739535300000|2025-02-14 12:15:00|1125.6|1123.6|1126|1124|1126|1124|1125.5|1123.5|128
1739535600000|2025-02-14 12:20:00|1126.1|1124.1|1126.2|1124.2|1126.4|1124.4|1125.9|1123.9|160
1739535900000|2025-02-14 12:25:00|1126.3|1124.3|1127|1125|1127.2|1125.2|1126.2|1124.2|295
1739536200000|2025-02-14 12:30:00|1127.1|1125.1|1127.3|1125.3|1127.4|1125.4|1127|1125|237
1739536500000|2025-02-14 12:35:00|1127.2|1125.2|1127.3|1125.3|1127.4|1125.4|1126.9|1124.9|302
1739536800000|2025-02-14 12:40:00|1127.4|1125.4|1126.8|1124.8|1127.4|1125.4|1126.7|1124.7|345
1739537100000|2025-02-14 12:45:00|1126.7|1124.7|1126.8|1124.8|1126.9|1124.9|1126.5|1124.5|160
1739537400000|2025-02-14 12:50:00|1126.7|1124.7|1126.6|1124.6|1126.9|1124.9|1126.5|1124.5|65
1739537700000|2025-02-14 12:55:00|1126.8|1124.8|1127|1125|1127.2|1125.2|1126.8|1124.8|40
1739538000000|2025-02-14 13:00:00|1126.9|1124.9|1127.2|1125.2|1127.3|1125.3|1126.7|1124.7|101
1739538300000|2025-02-14 13:05:00|1127.1|1125.1|1127.6|1125.6|1128.1|1126.1|1127|1125|691
1739538600000|2025-02-14 13:10:00|1127.5|1125.5|1127.3|1125.3|1127.6|1125.6|1127.2|1125.2|34
1739538900000|2025-02-14 13:15:00|1127.5|1125.5|1127.6|1125.6|1127.6|1125.6|1127.2|1125.2|97
1739539200000|2025-02-14 13:20:00|1127.5|1125.5|1128|1126|1128|1126|1127.4|1125.4|148
1739539500000|2025-02-14 13:25:00|1128.1|1126.1|1127.6|1125.6|1128.1|1126.1|1127|1125|186
1739539800000|2025-02-14 13:30:00|1127.8|1125.8|1128.3|1126.3|1129.4|1127.4|1127.3|1125.3|287
1739540100000|2025-02-14 13:35:00|1128.1|1126.1|1127.8|1125.8|1128.2|1126.2|1127.6|1125.6|298
1739540400000|2025-02-14 13:40:00|1127.9|1125.9|1127.5|1125.5|1128.2|1126.2|1127.4|1125.4|327
1739540700000|2025-02-14 13:45:00|1127.4|1125.4|1128.1|1126.1|1128.4|1126.4|1127.2|1125.2|137
1739541000000|2025-02-14 13:50:00|1128.2|1126.2|1128.3|1126.3|1128.4|1126.4|1127.9|1125.9|105
1739541300000|2025-02-14 13:55:00|1128.4|1126.4|1127.6|1125.6|1128.4|1126.4|1127.6|1125.6|193
1739541600000|2025-02-14 14:00:00|1127.8|1125.8|1128.4|1126.4|1128.5|1126.5|1127.7|1125.7|82
1739541900000|2025-02-14 14:05:00|1128.3|1126.3|1128.8|1126.8|1128.9|1126.9|1128.3|1126.3|123
1739542200000|2025-02-14 14:10:00|1128.7|1126.7|1128.8|1126.8|1128.9|1126.9|1128.5|1126.5|108
1739542500000|2025-02-14 14:15:00|1128.7|1126.7|1128.6|1126.6|1128.8|1126.8|1127.8|1125.8|198
1739542800000|2025-02-14 14:20:00|1128.7|1126.7|1129.4|1127.4|1130|1128|1128.7|1126.7|438
1739543100000|2025-02-14 14:25:00|1129.5|1127.5|1130|1128|1130|1128|1129.2|1127.2|277
1739543400000|2025-02-14 14:30:00|1129.3|1128.8|1126.9|1126.4|1129.8|1129.3|1126.5|1126|4237
1739543700000|2025-02-14 14:35:00|1126.8|1126.3|1127.3|1126.8|1128.6|1128.1|1126.8|1126.3|1580
1739544000000|2025-02-14 14:40:00|1127.4|1126.9|1127.7|1127.2|1127.9|1127.4|1126.6|1126.1|4695
1739544300000|2025-02-14 14:45:00|1127.8|1127.3|1128.3|1127.8|1129.2|1128.7|1127.8|1127.3|1887
1739544600000|2025-02-14 14:50:00|1128.4|1127.9|1128.3|1127.8|1129.2|1128.7|1128|1127.5|1076
1739544900000|2025-02-14 14:55:00|1128.4|1127.9|1128.7|1128.2|1129.2|1128.7|1128.4|1127.9|1700
1739545200000|2025-02-14 15:00:00|1128.6|1128.1|1127.3|1126.8|1128.7|1128.2|1126.9|1126.4|1499
1739545500000|2025-02-14 15:05:00|1127.2|1126.7|1127.8|1127.3|1127.9|1127.4|1126.7|1126.2|942
1739545800000|2025-02-14 15:10:00|1127.7|1127.2|1126.9|1126.4|1128|1127.5|1126.8|1126.3|747
1739546100000|2025-02-14 15:15:00|1126.8|1126.3|1126.1|1125.6|1127.3|1126.8|1126|1125.5|724
1739546400000|2025-02-14 15:20:00|1126|1125.5|1126.4|1125.9|1126.7|1126.2|1125.9|1125.4|944
1739546700000|2025-02-14 15:25:00|1126.3|1125.8|1124.9|1124.4|1126.4|1125.9|1124.8|1124.3|849
1739547000000|2025-02-14 15:30:00|1124.8|1124.3|1125|1124.5|1125.6|1125.1|1124.8|1124.3|1299
1739547300000|2025-02-14 15:35:00|1125.1|1124.6|1126.6|1126.1|1126.6|1126.1|1125|1124.5|1515
1739547600000|2025-02-14 15:40:00|1126.7|1126.2|1125.9|1125.4|1126.7|1126.2|1125.4|1124.9|1537
1739547900000|2025-02-14 15:45:00|1126|1125.5|1127.2|1126.7|1127.3|1126.8|1126|1125.5|987
1739548200000|2025-02-14 15:50:00|1127.1|1126.6|1126.7|1126.2|1127.2|1126.7|1126.6|1126.1|1033
1739548500000|2025-02-14 15:55:00|1126.6|1126.1|1125.9|1125.4|1127.1|1126.6|1125.8|1125.3|829
1739548800000|2025-02-14 16:00:00|1126|1125.5|1126.2|1125.7|1126.7|1126.2|1125.8|1125.3|799
1739549100000|2025-02-14 16:05:00|1126.1|1125.6|1126.5|1126|1126.7|1126.2|1125.4|1124.9|782
1739549400000|2025-02-14 16:10:00|1126.4|1125.9|1125.5|1125|1126.5|1126|1125|1124.5|613
1739549700000|2025-02-14 16:15:00|1125.6|1125.1|1124.9|1124.4|1125.6|1125.1|1124.7|1124.2|626
1739550000000|2025-02-14 16:20:00|1125|1124.5|1125.2|1124.7|1125.3|1124.8|1124.2|1123.7|776
1739550300000|2025-02-14 16:25:00|1125.1|1124.6|1126.2|1125.7|1126.3|1125.8|1125.1|1124.6|907
1739550600000|2025-02-14 16:30:00|1126.3|1125.8|1125.7|1125.2|1126.4|1125.9|1125.5|1125|664
1739550900000|2025-02-14 16:35:00|1125.8|1125.3|1126.3|1125.8|1126.3|1125.8|1125.4|1124.9|391
1739551200000|2025-02-14 16:40:00|1126.2|1125.7|1125.6|1125.1|1126.3|1125.8|1125.5|1125|364
1739551500000|2025-02-14 16:45:00|1125.7|1125.2|1125.5|1125|1125.8|1125.3|1125.1|1124.6|398
1739551800000|2025-02-14 16:50:00|1125.4|1124.9|1126.3|1125.8|1126.3|1125.8|1125.3|1124.8|418
1739552100000|2025-02-14 16:55:00|1126.2|1125.7|1126.5|1126|1126.6|1126.1|1126.2|1125.7|275
1739552400000|2025-02-14 17:00:00|1126.6|1126.1|1126.8|1126.3|1126.9|1126.4|1126|1125.5|380
1739552700000|2025-02-14 17:05:00|1126.7|1126.2|1126.6|1126.1|1126.7|1126.2|1126.3|1125.8|372
1739553000000|2025-02-14 17:10:00|1126.5|1126|1126.6|1126.1|1126.7|1126.2|1126.4|1125.9|348
1739553300000|2025-02-14 17:15:00|1126.5|1126|1127.2|1126.7|1127.2|1126.7|1126.5|1126|210
1739553600000|2025-02-14 17:20:00|1127.3|1126.8|1126.9|1126.4|1127.5|1127|1126.7|1126.2|345
1739553900000|2025-02-14 17:25:00|1126.8|1126.3|1126.4|1125.9|1126.9|1126.4|1126.4|1125.9|383
1739554200000|2025-02-14 17:30:00|1126.3|1125.8|1126.5|1126|1126.6|1126.1|1126.1|1125.6|196
1739554500000|2025-02-14 17:35:00|1126.7|1126.2|1126.3|1125.8|1126.7|1126.2|1126.1|1125.6|161
1739554800000|2025-02-14 17:40:00|1126.2|1125.7|1126.5|1126|1126.5|1126|1126|1125.5|236
1739555100000|2025-02-14 17:45:00|1126.4|1125.9|1127.4|1126.9|1127.4|1126.9|1126.4|1125.9|201
1739555400000|2025-02-14 17:50:00|1127.3|1126.8|1127.5|1127|1127.6|1127.1|1127.1|1126.6|224
1739555700000|2025-02-14 17:55:00|1127.4|1126.9|1127.5|1127|1127.7|1127.2|1127.3|1126.8|169
1739556000000|2025-02-14 18:00:00|1127.6|1127.1|1127.5|1127|1127.7|1127.2|1127.5|1127|242
1739556300000|2025-02-14 18:05:00|1127.4|1126.9|1127.4|1126.9|1127.7|1127.2|1127.4|1126.9|148
1739556600000|2025-02-14 18:10:00|1127.5|1127|1127.1|1126.6|1127.6|1127.1|1127.1|1126.6|209
1739556900000|2025-02-14 18:15:00|1127|1126.5|1126.9|1126.4|1127.1|1126.6|1126.9|1126.4|215
1739557200000|2025-02-14 18:20:00|1127.1|1126.6|1127.1|1126.6|1127.2|1126.7|1126.9|1126.4|283
1739557500000|2025-02-14 18:25:00|1127|1126.5|1126.5|1126|1127|1126.5|1126.2|1125.7|340
1739557800000|2025-02-14 18:30:00|1126.6|1126.1|1127.3|1126.8|1127.4|1126.9|1126.6|1126.1|171
1739558100000|2025-02-14 18:35:00|1127.4|1126.9|1127.6|1127.1|1127.6|1127.1|1127.4|1126.9|273
1739558400000|2025-02-14 18:40:00|1127.7|1127.2|1127.1|1126.6|1127.7|1127.2|1127.1|1126.6|337
1739558700000|2025-02-14 18:45:00|1127|1126.5|1127.4|1126.9|1127.5|1127|1127|1126.5|212
1739559000000|2025-02-14 18:50:00|1127.3|1126.8|1127.2|1126.7|1127.4|1126.9|1127.1|1126.6|409
1739559300000|2025-02-14 18:55:00|1127.1|1126.6|1127|1126.5|1127.5|1127|1127|1126.5|878
1739559600000|2025-02-14 19:00:00|1127.1|1126.6|1127.5|1127|1127.6|1127.1|1127|1126.5|299
1739559900000|2025-02-14 19:05:00|1127.6|1127.1|1128.1|1127.6|1128.1|1127.6|1127.4|1126.9|363
1739560200000|2025-02-14 19:10:00|1128.2|1127.7|1128.3|1127.8|1128.4|1127.9|1127.7|1127.2|276
1739560500000|2025-02-14 19:15:00|1128.4|1127.9|1128.5|1128|1128.6|1128.1|1128.3|1127.8|191
1739560800000|2025-02-14 19:20:00|1128.4|1127.9|1128.8|1128.3|1128.8|1128.3|1128.3|1127.8|308
1739561100000|2025-02-14 19:25:00|1128.7|1128.2|1128.8|1128.3|1129.2|1128.7|1128.6|1128.1|320
1739561400000|2025-02-14 19:30:00|1128.9|1128.4|1128.4|1127.9|1128.9|1128.4|1128|1127.5|342
1739561700000|2025-02-14 19:35:00|1128.3|1127.8|1128.6|1128.1|1128.6|1128.1|1128.1|1127.6|265
1739562000000|2025-02-14 19:40:00|1128.7|1128.2|1128.2|1127.7|1128.7|1128.2|1128.2|1127.7|132
1739562300000|2025-02-14 19:45:00|1128.3|1127.8|1127.9|1127.4|1128.3|1127.8|1127.8|1127.3|441
1739562600000|2025-02-14 19:50:00|1127.8|1127.3|1128|1127.5|1128.2|1127.7|1127.7|1127.2|452
1739562900000|2025-02-14 19:55:00|1128.1|1127.6|1128.3|1127.8|1128.3|1127.8|1127.8|1127.3|450
1739563200000|2025-02-14 20:00:00|1128.2|1127.7|1128|1127.5|1128.2|1127.7|1127.7|1127.2|292
1739563500000|2025-02-14 20:05:00|1128.1|1127.6|1128.3|1127.8|1128.4|1127.9|1128|1127.5|291
1739563800000|2025-02-14 20:10:00|1128.4|1127.9|1128.4|1127.9|1128.6|1128.1|1128.2|1127.7|226
1739564100000|2025-02-14 20:15:00|1128.5|1128|1128.6|1128.1|1128.7|1128.2|1128.3|1127.8|264
1739564400000|2025-02-14 20:20:00|1128.7|1128.2|1128.8|1128.3|1129|1128.5|1128.5|1128|355
1739564700000|2025-02-14 20:25:00|1128.6|1128.1|1128.5|1128|1128.8|1128.3|1128.1|1127.6|691
1739565000000|2025-02-14 20:30:00|1128.4|1127.9|1128.7|1128.2|1128.8|1128.3|1128.4|1127.9|660
1739565300000|2025-02-14 20:35:00|1128.8|1128.3|1128.9|1128.4|1128.9|1128.4|1128.7|1128.2|457
1739565600000|2025-02-14 20:40:00|1128.8|1128.3|1128.7|1128.2|1128.8|1128.3|1128.4|1127.9|588
1739565900000|2025-02-14 20:45:00|1128.6|1128.1|1128.9|1128.4|1128.9|1128.4|1128.5|1128|658
1739566200000|2025-02-14 20:50:00|1129|1128.5|1129.5|1129|1129.7|1129.2|1129|1128.5|2736
1739566500000|2025-02-14 20:55:00|1129.4|1128.9|1129.7|1129.2|1129.8|1129.3|1129.1|1128.6|10475
1739566800000|2025-02-14 21:00:00|1130.1|1128.1|1129.4|1127.4|1130.1|1128.1|1129.1|1127.1|1746
1739567100000|2025-02-14 21:05:00|1129.3|1127.3|1129.1|1127.1|1129.3|1127.3|1129.1|1127.1|28
1739567400000|2025-02-14 21:10:00|1129.2|1127.2|1129.5|1127.5|1129.5|1127.5|1129.1|1127.1|41
1739567700000|2025-02-14 21:15:00|1129.7|1127.7|1129.7|1127.7|1129.8|1127.8|1129.5|1127.5|53
1739568000000|2025-02-14 21:20:00|1129.6|1127.6|1130|1128|1130|1128|1129.6|1127.6|21
1739568300000|2025-02-14 21:25:00|1129.9|1127.9|1130|1128|1130|1128|1129.9|1127.9|27
1739568600000|2025-02-14 21:30:00|1129.9|1127.9|1129.9|1127.9|1130.1|1128.1|1129.9|1127.9|38
1739568900000|2025-02-14 21:35:00|1130|1128|1130.3|1128.3|1130.4|1128.4|1130|1128|172
1739569200000|2025-02-14 21:40:00|1130.2|1128.2|1129.9|1127.9|1130.2|1128.2|1129.9|1127.9|16
1739569500000|2025-02-14 21:45:00|||||||||6
1739569800000|2025-02-14 21:50:00|1129.8|1127.8|1129.9|1127.9|1129.9|1127.9|1129.8|1127.8|8
1739570100000|2025-02-14 21:55:00|1130|1128|1130.8|1128.8|1130.9|1128.9|1130|1128|55
1739746800000|2025-02-16 23:00:00|1131.9|1129.9|1131.9|1129.9|1131.9|1129.9|1131.9|1129.9|1
1739747100000|2025-02-16 23:05:00|1132|1130|1131.1|1129.1|1132|1130|1131|1129|10
1739747400000|2025-02-16 23:10:00|1132.6|1130.6|1131.3|1129.3|1137.6|1135.6|1131.3|1129.3|21
1739747700000|2025-02-16 23:15:00|1132.8|1130.8|1132.2|1130.2|1133.3|1131.3|1130.5|1128.5|59
1739748000000|2025-02-16 23:20:00|1132.3|1130.3|1132.7|1130.7|1132.9|1130.9|1130.9|1128.9|90
1739748300000|2025-02-16 23:25:00|1132.5|1130.5|1132.5|1130.5|1132.6|1130.6|1132.1|1130.1|79
1739748600000|2025-02-16 23:30:00|1131.7|1129.7|1131.7|1129.7|1131.7|1129.7|1131.7|1129.7|1
1739748900000|2025-02-16 23:35:00|1132.9|1130.9|1132|1130|1132.9|1130.9|1132|1130|8
1739749800000|2025-02-16 23:50:00|1131.8|1129.8|1131.7|1129.7|1131.9|1129.9|1131.3|1129.3|6
1739750400000|2025-02-17 00:00:00|1131.3|1129.3|1131.7|1129.7|1132.4|1130.4|1131.2|1129.2|28
1739750700000|2025-02-17 00:05:00|1131.5|1129.5|1131.8|1129.8|1131.9|1129.9|1131.5|1129.5|9
1739751000000|2025-02-17 00:10:00|1131.6|1129.6|1131.5|1129.5|1131.7|1129.7|1131.4|1129.4|17
1739751300000|2025-02-17 00:15:00|1131.2|1129.2|1131.7|1129.7|1131.7|1129.7|1131.2|1129.2|5
1739751600000|2025-02-17 00:20:00|1131.8|1129.8|1131.7|1129.7|1131.8|1129.8|1131.7|1129.7|6
1739751900000|2025-02-17 00:25:00|||||||||2
1739752200000|2025-02-17 00:30:00|||||||||7
1739752500000|2025-02-17 00:35:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.7|1129.7|8
1739753100000|2025-02-17 00:45:00|1132.3|1130.3|1132.3|1130.3|1133.5|1131.5|1131.3|1129.3|42
1739753400000|2025-02-17 00:50:00|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1131.9|1129.9|5
1739754000000|2025-02-17 01:00:00|1133.5|1131.5|1131.5|1129.5|1133.5|1131.5|1131.3|1129.3|225
1739754300000|2025-02-17 01:05:00|1131.4|1129.4|1131.1|1129.1|1131.6|1129.6|1130.9|1128.9|303
1739754600000|2025-02-17 01:10:00|1131.2|1129.2|1131|1129|1131.4|1129.4|1130.3|1128.3|535
1739754900000|2025-02-17 01:15:00|1131.1|1129.1|1133.9|1131.9|1134|1132|1131.1|1129.1|172
1739755200000|2025-02-17 01:20:00|1134|1132|1135|1133|1135.9|1133.9|1134|1132|318
1739755500000|2025-02-17 01:25:00|1134.9|1132.9|1135|1133|1135.4|1133.4|1134.2|1132.2|297
1739755800000|2025-02-17 01:30:00|1134.9|1132.9|1138.7|1136.7|1139.7|1137.7|1134.6|1132.6|406
1739756100000|2025-02-17 01:35:00|1138.9|1136.9|1141.3|1139.3|1141.4|1139.4|1138.4|1136.4|195
1739756400000|2025-02-17 01:40:00|1141.4|1139.4|1139.6|1137.6|1141.6|1139.6|1139.6|1137.6|206
1739756700000|2025-02-17 01:45:00|1139.8|1137.8|1140.8|1138.8|1141|1139|1138.6|1136.6|162
1739757000000|2025-02-17 01:50:00|1140.9|1138.9|1139.4|1137.4|1140.9|1138.9|1139.1|1137.1|138
1739757300000|2025-02-17 01:55:00|1139.3|1137.3|1137.6|1135.6|1139.3|1137.3|1137.2|1135.2|33
1739757600000|2025-02-17 02:00:00|1137.5|1135.5|1136|1134|1138.3|1136.3|1136|1134|156
1739757900000|2025-02-17 02:05:00|1135.9|1133.9|1134.6|1132.6|1135.9|1133.9|1134.6|1132.6|104
1739758200000|2025-02-17 02:10:00|1134.7|1132.7|1135.4|1133.4|1135.5|1133.5|1133.4|1131.4|193
1739758500000|2025-02-17 02:15:00|1135.6|1133.6|1135.1|1133.1|1135.7|1133.7|1134.6|1132.6|132
1739758800000|2025-02-17 02:20:00|1134.7|1132.7|1136.2|1134.2|1136.3|1134.3|1134.5|1132.5|36
1739759100000|2025-02-17 02:25:00|1136.1|1134.1|1136.4|1134.4|1136.6|1134.6|1135.5|1133.5|77
1739759400000|2025-02-17 02:30:00|1136.2|1134.2|1138.2|1136.2|1138.7|1136.7|1136.2|1134.2|65
1739759700000|2025-02-17 02:35:00|1138.3|1136.3|1137.6|1135.6|1138.6|1136.6|1137.6|1135.6|33
1739760000000|2025-02-17 02:40:00|1137.9|1135.9|1138.1|1136.1|1138.2|1136.2|1137.7|1135.7|81
1739760300000|2025-02-17 02:45:00|1137.8|1135.8|1136.4|1134.4|1138.3|1136.3|1136.4|1134.4|45
1739760600000|2025-02-17 02:50:00|1136.5|1134.5|1138|1136|1138|1136|1136.5|1134.5|17
1739760900000|2025-02-17 02:55:00|1137.8|1135.8|1137.7|1135.7|1138|1136|1136.9|1134.9|78
1739761200000|2025-02-17 03:00:00|1137.4|1135.4|1138.6|1136.6|1138.6|1136.6|1137|1135|86
1739761500000|2025-02-17 03:05:00|1138.5|1136.5|1138.1|1136.1|1138.5|1136.5|1137.6|1135.6|53
1739761800000|2025-02-17 03:10:00|1138|1136|1136.4|1134.4|1138.1|1136.1|1136.4|1134.4|45
1739762100000|2025-02-17 03:15:00|1136.5|1134.5|1135.7|1133.7|1136.7|1134.7|1135.4|1133.4|156
1739762400000|2025-02-17 03:20:00|1135.5|1133.5|1134.8|1132.8|1135.5|1133.5|1134.3|1132.3|115
1739762700000|2025-02-17 03:25:00|1135|1133|1135.3|1133.3|1135.7|1133.7|1134.9|1132.9|66
1739763000000|2025-02-17 03:30:00|1135.1|1133.1|1133.4|1131.4|1135.1|1133.1|1133.3|1131.3|102
1739763300000|2025-02-17 03:35:00|1133.5|1131.5|1134.8|1132.8|1134.9|1132.9|1133.4|1131.4|106
1739763600000|2025-02-17 03:40:00|1134.7|1132.7|1135.1|1133.1|1135.2|1133.2|1134.7|1132.7|83
1739763900000|2025-02-17 03:45:00|1135|1133|1135|1133|1135|1133|1133.6|1131.6|277
1739764200000|2025-02-17 03:50:00|1135.1|1133.1|1135.3|1133.3|1135.7|1133.7|1135|1133|105
1739764500000|2025-02-17 03:55:00|1135.2|1133.2|1135.3|1133.3|1135.9|1133.9|1135.2|1133.2|67
1739764800000|2025-02-17 04:00:00|1135.2|1133.2|1134.6|1132.6|1135.2|1133.2|1134.4|1132.4|72
1739765100000|2025-02-17 04:05:00|1134.7|1132.7|1134.2|1132.2|1134.7|1132.7|1134.2|1132.2|36
1739765400000|2025-02-17 04:10:00|1134.1|1132.1|1134|1132|1134.1|1132.1|1133.2|1131.2|262
1739765700000|2025-02-17 04:15:00|1134.2|1132.2|1133.9|1131.9|1134.3|1132.3|1133.8|1131.8|34
1739766000000|2025-02-17 04:20:00|1134.1|1132.1|1133.6|1131.6|1134.3|1132.3|1133.6|1131.6|116
1739766300000|2025-02-17 04:25:00|1133.5|1131.5|1134.1|1132.1|1134.1|1132.1|1133.4|1131.4|67
1739766600000|2025-02-17 04:30:00|1134|1132|1133.8|1131.8|1134|1132|1133.8|1131.8|18
1739766900000|2025-02-17 04:35:00|1133.9|1131.9|1134.2|1132.2|1134.3|1132.3|1133.9|1131.9|30
1739767200000|2025-02-17 04:40:00|1134.3|1132.3|1134|1132|1134.4|1132.4|1133.8|1131.8|21
1739767500000|2025-02-17 04:45:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|17
1739767800000|2025-02-17 04:50:00|1134.4|1132.4|1135.1|1133.1|1135.1|1133.1|1134.4|1132.4|34
1739768100000|2025-02-17 04:55:00|1135|1133|1135.6|1133.6|1135.6|1133.6|1135|1133|46
1739768400000|2025-02-17 05:00:00|1135.7|1133.7|1133.4|1131.4|1136.3|1134.3|1133.3|1131.3|175
1739768700000|2025-02-17 05:05:00|1133.5|1131.5|1133.4|1131.4|1133.7|1131.7|1132.5|1130.5|214
1739769000000|2025-02-17 05:10:00|1133.3|1131.3|1134.7|1132.7|1134.7|1132.7|1133.3|1131.3|135
1739769300000|2025-02-17 05:15:00|1134.8|1132.8|1134.7|1132.7|1135|1133|1134.3|1132.3|29
1739769600000|2025-02-17 05:20:00|1134.8|1132.8|1135|1133|1135.2|1133.2|1134.4|1132.4|45
1739769900000|2025-02-17 05:25:00|1134.9|1132.9|1133.9|1131.9|1134.9|1132.9|1133.5|1131.5|123
1739770200000|2025-02-17 05:30:00|1133.8|1131.8|1131|1129|1133.8|1131.8|1131|1129|207
1739770500000|2025-02-17 05:35:00|1130.9|1128.9|1130.7|1128.7|1131.4|1129.4|1130.4|1128.4|203
1739770800000|2025-02-17 05:40:00|1130.5|1128.5|1130.5|1128.5|1130.6|1128.6|1129.4|1127.4|113
1739771100000|2025-02-17 05:45:00|1130.6|1128.6|1130.4|1128.4|1130.7|1128.7|1130.1|1128.1|55
1739771400000|2025-02-17 05:50:00|1130.5|1128.5|1131|1129|1131.3|1129.3|1130.5|1128.5|50
1739771700000|2025-02-17 05:55:00|1131.4|1129.4|1131.8|1129.8|1132.2|1130.2|1131.4|1129.4|78
1739772000000|2025-02-17 06:00:00|1131.3|1129.3|1131.9|1129.9|1132|1130|1131.3|1129.3|43
1739772300000|2025-02-17 06:05:00|1132.2|1130.2|1131.9|1129.9|1132.9|1130.9|1131.9|1129.9|38
1739772600000|2025-02-17 06:10:00|1132.6|1130.6|1133.8|1131.8|1133.8|1131.8|1132.6|1130.6|36
1739772900000|2025-02-17 06:15:00|1134.3|1132.3|1133.4|1131.4|1134.5|1132.5|1133.4|1131.4|58
1739773200000|2025-02-17 06:20:00|1133.6|1131.6|1133.6|1131.6|1133.7|1131.7|1133.1|1131.1|40
1739773500000|2025-02-17 06:25:00|1133.5|1131.5|1134.2|1132.2|1134.4|1132.4|1132.9|1130.9|46
1739773800000|2025-02-17 06:30:00|1134.3|1132.3|1134.1|1132.1|1134.7|1132.7|1133.8|1131.8|47
1739774100000|2025-02-17 06:35:00|1134|1132|1134.8|1132.8|1134.8|1132.8|1133.4|1131.4|38
1739774400000|2025-02-17 06:40:00|1134.7|1132.7|1134.9|1132.9|1135.4|1133.4|1134.4|1132.4|86
1739774700000|2025-02-17 06:45:00|1135.1|1133.1|1135.8|1133.8|1136|1134|1135|1133|106
1739775000000|2025-02-17 06:50:00|1135.7|1133.7|1135.5|1133.5|1135.7|1133.7|1135|1133|119
1739775300000|2025-02-17 06:55:00|1135.4|1133.4|1135.8|1133.8|1135.8|1133.8|1135.2|1133.2|57
1739775600000|2025-02-17 07:00:00|1135.7|1133.7|1135|1133|1136.1|1134.1|1135|1133|81
1739775900000|2025-02-17 07:05:00|1134.8|1132.8|1136|1134|1136|1134|1134.4|1132.4|147
1739776200000|2025-02-17 07:10:00|1135.9|1133.9|1135.3|1133.3|1136.8|1134.8|1135.2|1133.2|127
1739776500000|2025-02-17 07:15:00|1135.2|1133.2|1135.8|1133.8|1136.1|1134.1|1135.2|1133.2|53
1739776800000|2025-02-17 07:20:00|1135.9|1133.9|1134.6|1132.6|1135.9|1133.9|1134|1132|107
1739777100000|2025-02-17 07:25:00|1134.4|1132.4|1134.4|1132.4|1134.6|1132.6|1134.1|1132.1|109
1739777400000|2025-02-17 07:30:00|1134.3|1132.3|1133.7|1131.7|1134.5|1132.5|1133.1|1131.1|101
1739777700000|2025-02-17 07:35:00|1133.6|1131.6|1133.2|1131.2|1133.6|1131.6|1133|1131|85
1739778000000|2025-02-17 07:40:00|1133.1|1131.1|1132.4|1130.4|1133.1|1131.1|1132.2|1130.2|129
1739778300000|2025-02-17 07:45:00|1132.5|1130.5|1132|1130|1132.5|1130.5|1131.9|1129.9|127
1739778600000|2025-02-17 07:50:00|1132.1|1130.1|1131.8|1129.8|1132.1|1130.1|1131.3|1129.3|278
1739778900000|2025-02-17 07:55:00|1131.7|1129.7|1131.7|1129.7|1131.9|1129.9|1131.6|1129.6|161
1739779200000|2025-02-17 08:00:00|1131.6|1129.6|1131.8|1129.8|1131.9|1129.9|1131.4|1129.4|270
1739779500000|2025-02-17 08:05:00|1131.9|1129.9|1132.3|1130.3|1132.6|1130.6|1131.8|1129.8|487
1739779800000|2025-02-17 08:10:00|1132.4|1130.4|1132.8|1130.8|1133|1131|1132|1130|282
1739780100000|2025-02-17 08:15:00|1132.7|1130.7|1132.1|1130.1|1132.9|1130.9|1132.1|1130.1|295
1739780400000|2025-02-17 08:20:00|1132.3|1130.3|1132|1130|1132.3|1130.3|1131.9|1129.9|128
1739780700000|2025-02-17 08:25:00|1132.1|1130.1|1131.3|1129.3|1132.1|1130.1|1131|1129|184
1739781000000|2025-02-17 08:30:00|1131.4|1129.4|1131.3|1129.3|1131.7|1129.7|1131.2|1129.2|195
1739781300000|2025-02-17 08:35:00|1131.2|1129.2|1131.4|1129.4|1131.5|1129.5|1131.2|1129.2|162
1739781600000|2025-02-17 08:40:00|1131.5|1129.5|1131.7|1129.7|1131.9|1129.9|1131.5|1129.5|118
1739781900000|2025-02-17 08:45:00|1131.8|1129.8|1132|1130|1132.1|1130.1|1131.8|1129.8|61
1739782200000|2025-02-17 08:50:00|1131.9|1129.9|1131.8|1129.8|1132|1130|1131.8|1129.8|41
1739782500000|2025-02-17 08:55:00|1132|1130|1132|1130|1132|1130|1131.8|1129.8|35
1739782800000|2025-02-17 09:00:00|1132.1|1130.1|1131.9|1129.9|1132.2|1130.2|1131.9|1129.9|116
1739783100000|2025-02-17 09:05:00|1132|1130|1132.1|1130.1|1132.3|1130.3|1131.7|1129.7|81
1739783400000|2025-02-17 09:10:00|1132.2|1130.2|1132.5|1130.5|1132.6|1130.6|1132.2|1130.2|100
1739783700000|2025-02-17 09:15:00|1132.4|1130.4|1132.6|1130.6|1132.8|1130.8|1132.3|1130.3|154
1739784000000|2025-02-17 09:20:00|1132.7|1130.7|1132.4|1130.4|1132.7|1130.7|1132.3|1130.3|57
1739784300000|2025-02-17 09:25:00|1132.3|1130.3|1132.3|1130.3|1132.7|1130.7|1132.2|1130.2|82
1739784600000|2025-02-17 09:30:00|1132.4|1130.4|1132.1|1130.1|1132.5|1130.5|1132|1130|81
1739784900000|2025-02-17 09:35:00|1131.9|1129.9|1131.8|1129.8|1132|1130|1131.5|1129.5|110
1739785200000|2025-02-17 09:40:00|1131.9|1129.9|1132.4|1130.4|1132.4|1130.4|1131.8|1129.8|385
1739785500000|2025-02-17 09:45:00|1132.3|1130.3|1132.5|1130.5|1132.5|1130.5|1132.2|1130.2|104
1739785800000|2025-02-17 09:50:00|1132.3|1130.3|1132.4|1130.4|1132.5|1130.5|1132.1|1130.1|118
1739786100000|2025-02-17 09:55:00|1132.5|1130.5|1133|1131|1133|1131|1132.5|1130.5|122
1739786400000|2025-02-17 10:00:00|1133.1|1131.1|1133|1131|1133.1|1131.1|1132.7|1130.7|117
1739786700000|2025-02-17 10:05:00|1133.1|1131.1|1133.2|1131.2|1133.3|1131.3|1132.9|1130.9|183
1739787000000|2025-02-17 10:10:00|1133.1|1131.1|1133.2|1131.2|1133.3|1131.3|1132.8|1130.8|62
1739787300000|2025-02-17 10:15:00|1133.3|1131.3|1133.1|1131.1|1133.5|1131.5|1133.1|1131.1|32
1739787600000|2025-02-17 10:20:00|1133.3|1131.3|1133.3|1131.3|1133.3|1131.3|1133.2|1131.2|37
1739787900000|2025-02-17 10:25:00|1133.4|1131.4|1132.8|1130.8|1133.4|1131.4|1132.4|1130.4|715
1739788200000|2025-02-17 10:30:00|1132.7|1130.7|1132.7|1130.7|1132.9|1130.9|1132.6|1130.6|135
1739788500000|2025-02-17 10:35:00|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.7|1130.7|101
1739788800000|2025-02-17 10:40:00|1132.9|1130.9|1132.7|1130.7|1133|1131|1132.7|1130.7|52
1739789100000|2025-02-17 10:45:00|1132.8|1130.8|1132.9|1130.9|1133|1131|1132.8|1130.8|14
1739789400000|2025-02-17 10:50:00|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.7|1130.7|18
1739789700000|2025-02-17 10:55:00|1132.7|1130.7|1132.9|1130.9|1132.9|1130.9|1132.6|1130.6|54
1739790000000|2025-02-17 11:00:00|1133|1131|1133.4|1131.4|1133.4|1131.4|1132.8|1130.8|74
1739790300000|2025-02-17 11:05:00|1133.3|1131.3|1133.1|1131.1|1133.4|1131.4|1132.9|1130.9|71
1739790600000|2025-02-17 11:10:00|1133|1131|1133.1|1131.1|1133.2|1131.2|1132.9|1130.9|103
1739790900000|2025-02-17 11:15:00|1133.2|1131.2|1132.9|1130.9|1133.3|1131.3|1132.9|1130.9|38
1739791200000|2025-02-17 11:20:00|1132.8|1130.8|1132.8|1130.8|1133|1131|1132.6|1130.6|49
1739791500000|2025-02-17 11:25:00|1132.7|1130.7|1132.5|1130.5|1132.8|1130.8|1132.4|1130.4|20
1739791800000|2025-02-17 11:30:00|1132.4|1130.4|1132.3|1130.3|1132.6|1130.6|1132.3|1130.3|18
1739792100000|2025-02-17 11:35:00|1132.2|1130.2|1132.4|1130.4|1132.4|1130.4|1132.1|1130.1|71
1739792400000|2025-02-17 11:40:00|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1132.3|1130.3|29
1739792700000|2025-02-17 11:45:00|1132.4|1130.4|1132.8|1130.8|1132.8|1130.8|1132.4|1130.4|37
1739793000000|2025-02-17 11:50:00|1132.9|1130.9|1132.6|1130.6|1133.1|1131.1|1132.5|1130.5|127
1739793300000|2025-02-17 11:55:00|1132.7|1130.7|1133|1131|1133.1|1131.1|1132.7|1130.7|89
1739793600000|2025-02-17 12:00:00|1133.1|1131.1|1132.8|1130.8|1133.4|1131.4|1132.8|1130.8|241
1739793900000|2025-02-17 12:05:00|1132.9|1130.9|1133.4|1131.4|1133.4|1131.4|1132.9|1130.9|67
1739794200000|2025-02-17 12:10:00|1133.5|1131.5|1133.7|1131.7|1133.7|1131.7|1133.4|1131.4|87
1739794500000|2025-02-17 12:15:00|1133.6|1131.6|1133|1131|1133.7|1131.7|1133|1131|93
1739794800000|2025-02-17 12:20:00|1132.9|1130.9|1133.1|1131.1|1133.1|1131.1|1132.8|1130.8|43
1739795100000|2025-02-17 12:25:00|1133|1131|1133.1|1131.1|1133.2|1131.2|1133|1131|25
1739795400000|2025-02-17 12:30:00|1133.2|1131.2|1133|1131|1133.2|1131.2|1132.8|1130.8|63
1739795700000|2025-02-17 12:35:00|1132.9|1130.9|1133.1|1131.1|1133.1|1131.1|1132.9|1130.9|57
1739796000000|2025-02-17 12:40:00|1133.2|1131.2|1132.9|1130.9|1133.2|1131.2|1132.7|1130.7|64
1739796300000|2025-02-17 12:45:00|1132.8|1130.8|1133.1|1131.1|1133.2|1131.2|1132.8|1130.8|59
1739796600000|2025-02-17 12:50:00|1133|1131|1132.7|1130.7|1133|1131|1132.7|1130.7|37
1739796900000|2025-02-17 12:55:00|1132.6|1130.6|1132.8|1130.8|1132.9|1130.9|1132.6|1130.6|38
1739797200000|2025-02-17 13:00:00|1132.9|1130.9|1132.7|1130.7|1133|1131|1132.5|1130.5|114
1739797500000|2025-02-17 13:05:00|1132.8|1130.8|1133.2|1131.2|1133.2|1131.2|1132.8|1130.8|108
1739797800000|2025-02-17 13:10:00|1133.3|1131.3|1133.2|1131.2|1133.3|1131.3|1133|1131|96
1739798100000|2025-02-17 13:15:00|1133.3|1131.3|1133.3|1131.3|1133.5|1131.5|1133.3|1131.3|37
1739798400000|2025-02-17 13:20:00|1133.4|1131.4|1133.5|1131.5|1133.5|1131.5|1133.3|1131.3|40
1739798700000|2025-02-17 13:25:00|1133.4|1131.4|1133.1|1131.1|1133.4|1131.4|1133.1|1131.1|34
1739799000000|2025-02-17 13:30:00|1133.2|1131.2|1133.5|1131.5|1133.5|1131.5|1133.2|1131.2|41
1739799300000|2025-02-17 13:35:00|1133.6|1131.6|1133.8|1131.8|1133.9|1131.9|1133.6|1131.6|39
1739799600000|2025-02-17 13:40:00|1133.7|1131.7|1133.9|1131.9|1133.9|1131.9|1133.6|1131.6|33
1739799900000|2025-02-17 13:45:00|1133.8|1131.8|1133.9|1131.9|1133.9|1131.9|1133.7|1131.7|46
1739800200000|2025-02-17 13:50:00|1133.8|1131.8|1133.7|1131.7|1133.8|1131.8|1133.7|1131.7|25
1739800500000|2025-02-17 13:55:00|1133.6|1131.6|1133.9|1131.9|1133.9|1131.9|1133.6|1131.6|59
1739800800000|2025-02-17 14:00:00|1134|1132|1133.7|1131.7|1134.2|1132.2|1133.6|1131.6|162
1739801100000|2025-02-17 14:05:00|1133.8|1131.8|1134.1|1132.1|1134.1|1132.1|1133.8|1131.8|63
1739801400000|2025-02-17 14:10:00|1134.2|1132.2|1134|1132|1134.2|1132.2|1133.8|1131.8|122
1739801700000|2025-02-17 14:15:00|1133.9|1131.9|1134|1132|1134.2|1132.2|1133.9|1131.9|111
1739802000000|2025-02-17 14:20:00|1134.1|1132.1|1134.1|1132.1|1134.1|1132.1|1133.9|1131.9|67
1739802300000|2025-02-17 14:25:00|1134|1132|1134.2|1132.2|1134.3|1132.3|1134|1132|69
1739802600000|2025-02-17 14:30:00|1133.5|1133|1133.9|1133.4|1134.2|1133.7|1133.4|1132.9|643
1739802900000|2025-02-17 14:35:00|1133.8|1133.3|1134.2|1133.7|1134.3|1133.8|1133.7|1133.2|423
1739803200000|2025-02-17 14:40:00|1134.1|1133.6|1134.3|1133.8|1134.3|1133.8|1134|1133.5|339
1739803500000|2025-02-17 14:45:00|1134.2|1133.7|1134.1|1133.6|1134.4|1133.9|1134.1|1133.6|302
1739803800000|2025-02-17 14:50:00|1134|1133.5|1133.9|1133.4|1134|1133.5|1133.6|1133.1|99
1739804100000|2025-02-17 14:55:00|1133.8|1133.3|1134.1|1133.6|1134.1|1133.6|1133.7|1133.2|103
1739804400000|2025-02-17 15:00:00|1134|1133.5|1133.8|1133.3|1134|1133.5|1133.6|1133.1|71
1739804700000|2025-02-17 15:05:00|1133.9|1133.4|1134.2|1133.7|1134.5|1134|1133.9|1133.4|232
1739805000000|2025-02-17 15:10:00|1134.1|1133.6|1134.4|1133.9|1134.5|1134|1134.1|1133.6|76
1739805300000|2025-02-17 15:15:00|1134.5|1134|1134.6|1134.1|1134.8|1134.3|1134.5|1134|294
1739805600000|2025-02-17 15:20:00|1134.5|1134|1134.7|1134.2|1134.8|1134.3|1134.5|1134|111
1739805900000|2025-02-17 15:25:00|1134.8|1134.3|1134.8|1134.3|1135|1134.5|1134.6|1134.1|93
1739806200000|2025-02-17 15:30:00|1134.9|1134.4|1134.8|1134.3|1135.1|1134.6|1134.7|1134.2|94
1739806500000|2025-02-17 15:35:00|1134.9|1134.4|1135.2|1134.7|1135.2|1134.7|1134.7|1134.2|184
1739806800000|2025-02-17 15:40:00|1135.1|1134.6|1135.4|1134.9|1135.4|1134.9|1135.1|1134.6|154
1739807100000|2025-02-17 15:45:00|1135.5|1135|1135|1134.5|1135.5|1135|1135|1134.5|151
1739807400000|2025-02-17 15:50:00|1134.9|1134.4|1134.8|1134.3|1134.9|1134.4|1134.6|1134.1|54
1739807700000|2025-02-17 15:55:00|1134.7|1134.2|1135|1134.5|1135|1134.5|1134.6|1134.1|69
1739808000000|2025-02-17 16:00:00|1135.1|1134.6|1135.1|1134.6|1135.2|1134.7|1134.9|1134.4|327
1739808300000|2025-02-17 16:05:00|1135|1134.5|1134.8|1134.3|1135.1|1134.6|1134.8|1134.3|63
1739808600000|2025-02-17 16:10:00|1134.9|1134.4|1135.3|1134.8|1135.3|1134.8|1134.8|1134.3|164
1739808900000|2025-02-17 16:15:00|1135.1|1134.6|1135.2|1134.7|1135.3|1134.8|1135|1134.5|259
1739809200000|2025-02-17 16:20:00|1135.3|1134.8|1135.4|1134.9|1135.5|1135|1135.2|1134.7|173
1739809500000|2025-02-17 16:25:00|1135.3|1134.8|1135.9|1135.4|1136|1135.5|1135.3|1134.8|385
1739809800000|2025-02-17 16:30:00|1135.8|1135.3|1135.4|1134.9|1135.9|1135.4|1135.3|1134.8|477
1739810100000|2025-02-17 16:35:00|1135.5|1135|1135.4|1134.9|1135.6|1135.1|1135.3|1134.8|466
1739810400000|2025-02-17 16:40:00|1135.5|1135|1135.7|1135.2|1136.3|1135.8|1135.3|1134.8|1165
1739810700000|2025-02-17 16:45:00|1135.8|1135.3|1135.8|1135.3|1135.9|1135.4|1135.7|1135.2|115
1739811000000|2025-02-17 16:50:00|1135.7|1135.2|1135.5|1135|1135.7|1135.2|1135.5|1135|100
1739811300000|2025-02-17 16:55:00|1135.4|1134.9|1135.2|1134.7|1135.4|1134.9|1135.2|1134.7|26
1739811600000|2025-02-17 17:00:00|1135.1|1134.6|1134.8|1134.3|1135.1|1134.6|1134.7|1134.2|66
1739811900000|2025-02-17 17:05:00|1134.7|1134.2|1134.5|1134|1134.7|1134.2|1134.5|1134|20
1739812200000|2025-02-17 17:10:00|1134.4|1133.9|1134.4|1133.9|1134.7|1134.2|1134.4|1133.9|58
1739812500000|2025-02-17 17:15:00|1134.5|1134|1134.3|1133.8|1134.5|1134|1134.3|1133.8|28
1739812800000|2025-02-17 17:20:00|1134.4|1133.9|1134.5|1134|1134.5|1134|1134.3|1133.8|58
1739813100000|2025-02-17 17:25:00|1134.6|1134.1|1134.2|1133.7|1134.6|1134.1|1134.2|1133.7|186
1739813400000|2025-02-17 17:30:00|1134.1|1133.6|1134.1|1133.6|1134.1|1133.6|1133.8|1133.3|223
1739813700000|2025-02-17 17:35:00|1134.2|1133.7|1133.9|1133.4|1134.2|1133.7|1133.8|1133.3|223
1739814000000|2025-02-17 17:40:00|1133.8|1133.3|1133.6|1133.1|1134|1133.5|1133.6|1133.1|267
1739814300000|2025-02-17 17:45:00|1133.5|1133|1133.7|1133.2|1133.8|1133.3|1133.5|1133|72
1739814600000|2025-02-17 17:50:00|1133.8|1133.3|1134.3|1133.8|1134.3|1133.8|1133.7|1133.2|251
1739814900000|2025-02-17 17:55:00|1134.5|1134|1134.6|1134.1|1134.6|1134.1|1134.1|1133.6|367
1739815200000|2025-02-17 18:00:00|1135.3|1133.3|1135.2|1133.2|1135.3|1133.3|1135.2|1133.2|0
1739815800000|2025-02-17 18:10:00|1135|1133|1135|1133|1135|1133|1135|1133|0
1739816100000|2025-02-17 18:15:00|1135.2|1133.2|1135|1133|1135.2|1133.2|1135|1133|0
1739816400000|2025-02-17 18:20:00|1135.2|1133.2|1135|1133|1135.2|1133.2|1135|1133|0
1739816700000|2025-02-17 18:25:00|1134.8|1132.8|1135|1133|1135|1133|1134.8|1132.8|0
1739817000000|2025-02-17 18:30:00|1134.8|1132.8|1134.9|1132.9|1134.9|1132.9|1134.8|1132.8|0
1739817300000|2025-02-17 18:35:00|1135|1133|1135|1133|1135|1133|1135|1133|0
1739817900000|2025-02-17 18:45:00|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|0
1739819700000|2025-02-17 19:15:00|1135.4|1133.4|1135.4|1133.4|1135.4|1133.4|1135.2|1133.2|0
1739820000000|2025-02-17 19:20:00|1135.6|1133.6|1135.6|1133.6|1135.6|1133.6|1135.6|1133.6|0
1739820300000|2025-02-17 19:25:00|1135.5|1133.5|1135.7|1133.7|1135.7|1133.7|1135.5|1133.5|0
1739820600000|2025-02-17 19:30:00|1135.5|1133.5|1135.5|1133.5|1135.6|1133.6|1135.5|1133.5|0
1739821200000|2025-02-17 19:40:00|1135.3|1133.3|1135.3|1133.3|1135.4|1133.4|1135.3|1133.3|0
1739821500000|2025-02-17 19:45:00|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|0
1739821800000|2025-02-17 19:50:00|1135.3|1133.3|1135.5|1133.5|1135.5|1133.5|1135.3|1133.3|0
1739822100000|2025-02-17 19:55:00|1135.7|1133.7|1135.5|1133.5|1135.7|1133.7|1135.5|1133.5|0
1739822700000|2025-02-17 20:05:00|1135.6|1133.6|1135.7|1133.7|1135.7|1133.7|1135.5|1133.5|0
1739823000000|2025-02-17 20:10:00|1135.6|1133.6|1135.5|1133.5|1135.7|1133.7|1135.5|1133.5|0
1739823300000|2025-02-17 20:15:00|1135.6|1133.6|1135.7|1133.7|1135.7|1133.7|1135.6|1133.6|0
1739823600000|2025-02-17 20:20:00|1135.9|1133.9|1136.1|1134.1|1136.1|1134.1|1135.9|1133.9|0
1739824200000|2025-02-17 20:30:00|1135.9|1133.9|1136.1|1134.1|1136.1|1134.1|1135.9|1133.9|0
1739824500000|2025-02-17 20:35:00|1135.9|1133.9|1136.1|1134.1|1136.1|1134.1|1135.9|1133.9|0
1739824800000|2025-02-17 20:40:00|1136.2|1134.2|1136.2|1134.2|1136.2|1134.2|1136.2|1134.2|0
1739825100000|2025-02-17 20:45:00|1136.4|1134.4|1136.4|1134.4|1136.4|1134.4|1136.4|1134.4|0
1739825400000|2025-02-17 20:50:00|1136.2|1134.2|1136.4|1134.4|1136.4|1134.4|1136.2|1134.2|0
1739825700000|2025-02-17 20:55:00|1136.6|1134.6|1136.3|1134.3|1136.6|1134.6|1136.2|1134.2|0
1739829300000|2025-02-17 21:55:00|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|0
1739832900000|2025-02-17 22:55:00|1136.4|1134.4|1136.3|1134.3|1136.4|1134.4|1136.3|1134.3|0
1739833200000|2025-02-17 23:00:00|1135.2|1133.2|1134.9|1132.9|1135.4|1133.4|1134.8|1132.8|0
1739833500000|2025-02-17 23:05:00|1134.8|1132.8|1134.7|1132.7|1134.9|1132.9|1134.7|1132.7|0
1739833800000|2025-02-17 23:10:00|1134.8|1132.8|1134.6|1132.6|1134.9|1132.9|1134.6|1132.6|0
1739834100000|2025-02-17 23:15:00|1134.7|1132.7|1134.6|1132.6|1134.7|1132.7|1134.6|1132.6|0
1739834400000|2025-02-17 23:20:00|1134.5|1132.5|1134.4|1132.4|1134.5|1132.5|1134.3|1132.3|0
1739834700000|2025-02-17 23:25:00|1134.3|1132.3|1134.4|1132.4|1134.5|1132.5|1134.3|1132.3|0
1739835000000|2025-02-17 23:30:00|1134.3|1132.3|1134.3|1132.3|1134.4|1132.4|1134.1|1132.1|0
1739835300000|2025-02-17 23:35:00|1134.2|1132.2|1134|1132|1134.3|1132.3|1133.9|1131.9|0
1739835600000|2025-02-17 23:40:00|1133.9|1131.9|1134.2|1132.2|1134.2|1132.2|1133.9|1131.9|0
1739835900000|2025-02-17 23:45:00|1134.1|1132.1|1134.5|1132.5|1134.6|1132.6|1134.1|1132.1|0
1739836200000|2025-02-17 23:50:00|1134.6|1132.6|1134.6|1132.6|1134.7|1132.7|1134.6|1132.6|0
1739836500000|2025-02-17 23:55:00|1134.7|1132.7|1134.7|1132.7|1134.7|1132.7|1134.6|1132.6|0
1739836800000|2025-02-18 00:00:00|1134.6|1132.6|1134.7|1132.7|1134.7|1132.7|1134.4|1132.4|0
1739837100000|2025-02-18 00:05:00|1134.6|1132.6|1134.7|1132.7|1134.8|1132.8|1134.6|1132.6|0
1739837400000|2025-02-18 00:10:00|1134.6|1132.6|1134.8|1132.8|1134.8|1132.8|1134.6|1132.6|0
1739837700000|2025-02-18 00:15:00|1134.9|1132.9|1134.8|1132.8|1135|1133|1134.8|1132.8|0
1739838000000|2025-02-18 00:20:00|1134.9|1132.9|1134.4|1132.4|1134.9|1132.9|1134.3|1132.3|0
1739838300000|2025-02-18 00:25:00|1134.5|1132.5|1134.5|1132.5|1134.5|1132.5|1134.4|1132.4|0
1739838600000|2025-02-18 00:30:00|1134.4|1132.4|1134.7|1132.7|1134.7|1132.7|1134.4|1132.4|0
1739838900000|2025-02-18 00:35:00|1134.8|1132.8|1134.7|1132.7|1134.8|1132.8|1134.7|1132.7|0
1739839200000|2025-02-18 00:40:00|1134.8|1132.8|1134.6|1132.6|1134.8|1132.8|1134.6|1132.6|0
1739839500000|2025-02-18 00:45:00|1134.7|1132.7|1134.7|1132.7|1134.7|1132.7|1134.6|1132.6|0
1739839800000|2025-02-18 00:50:00|1134.6|1132.6|1134.5|1132.5|1134.7|1132.7|1134.4|1132.4|0
1739840100000|2025-02-18 00:55:00|1134.4|1132.4|1134.9|1132.9|1134.9|1132.9|1134.4|1132.4|0
1739840400000|2025-02-18 01:00:00|1133.4|1131.4|1132.9|1130.9|1134|1132|1132.4|1130.4|92
1739840700000|2025-02-18 01:05:00|1132.6|1130.6|1132.4|1130.4|1133|1131|1132.4|1130.4|76
1739841000000|2025-02-18 01:10:00|1132.6|1130.6|1132.9|1130.9|1133.2|1131.2|1132.4|1130.4|67
1739841300000|2025-02-18 01:15:00|1132.8|1130.8|1133|1131|1133.1|1131.1|1132.1|1130.1|111
1739841600000|2025-02-18 01:20:00|1133.1|1131.1|1132.8|1130.8|1133.2|1131.2|1132.7|1130.7|50
1739841900000|2025-02-18 01:25:00|1132.7|1130.7|1132.5|1130.5|1133.3|1131.3|1132.5|1130.5|74
1739842200000|2025-02-18 01:30:00|1132.6|1130.6|1134.1|1132.1|1134.2|1132.2|1132.1|1130.1|142
1739842500000|2025-02-18 01:35:00|1134.4|1132.4|1134.5|1132.5|1135.3|1133.3|1133.6|1131.6|190
1739842800000|2025-02-18 01:40:00|1134.4|1132.4|1133.1|1131.1|1134.4|1132.4|1133.1|1131.1|88
1739843100000|2025-02-18 01:45:00|1132.9|1130.9|1133.4|1131.4|1133.5|1131.5|1132.2|1130.2|79
1739843400000|2025-02-18 01:50:00|1133.5|1131.5|1133.6|1131.6|1134|1132|1132.6|1130.6|107
1739843700000|2025-02-18 01:55:00|1133.7|1131.7|1134.9|1132.9|1135.3|1133.3|1133.7|1131.7|112
1739844000000|2025-02-18 02:00:00|1135|1133|1135.8|1133.8|1136.4|1134.4|1135|1133|199
1739844300000|2025-02-18 02:05:00|1135.5|1133.5|1134.9|1132.9|1135.5|1133.5|1134.3|1132.3|40
1739844600000|2025-02-18 02:10:00|1135|1133|1134.3|1132.3|1135|1133|1134|1132|25
1739844900000|2025-02-18 02:15:00|1134.5|1132.5|1135.9|1133.9|1136.5|1134.5|1134.5|1132.5|60
1739845200000|2025-02-18 02:20:00|1136|1134|1137|1135|1137.3|1135.3|1135.8|1133.8|74
1739845500000|2025-02-18 02:25:00|1137.1|1135.1|1137.9|1135.9|1138.3|1136.3|1137.1|1135.1|159
1739845800000|2025-02-18 02:30:00|1138|1136|1138.4|1136.4|1138.5|1136.5|1137.9|1135.9|66
1739846100000|2025-02-18 02:35:00|1138.9|1136.9|1140.9|1138.9|1140.9|1138.9|1138.9|1136.9|141
1739846400000|2025-02-18 02:40:00|1140.7|1138.7|1140.6|1138.6|1140.9|1138.9|1140.1|1138.1|85
1739846700000|2025-02-18 02:45:00|1140.5|1138.5|1139.8|1137.8|1140.5|1138.5|1139|1137|103
1739847000000|2025-02-18 02:50:00|1139.5|1137.5|1139.1|1137.1|1139.5|1137.5|1138.2|1136.2|56
1739847300000|2025-02-18 02:55:00|1138.9|1136.9|1139.1|1137.1|1139.6|1137.6|1138.4|1136.4|98
1739847600000|2025-02-18 03:00:00|1139.3|1137.3|1140.1|1138.1|1140.5|1138.5|1139.3|1137.3|53
1739847900000|2025-02-18 03:05:00|1139.8|1137.8|1139.2|1137.2|1139.8|1137.8|1139|1137|25
1739848200000|2025-02-18 03:10:00|1139|1137|1139.7|1137.7|1139.9|1137.9|1138.8|1136.8|11
1739848500000|2025-02-18 03:15:00|1139.4|1137.4|1140.2|1138.2|1140.3|1138.3|1139.4|1137.4|19
1739848800000|2025-02-18 03:20:00|1140.5|1138.5|1141.5|1139.5|1141.5|1139.5|1140.5|1138.5|115
1739849100000|2025-02-18 03:25:00|1141.7|1139.7|1141.8|1139.8|1142|1140|1141.5|1139.5|133
1739849400000|2025-02-18 03:30:00|1141.7|1139.7|1142.1|1140.1|1142.5|1140.5|1141.1|1139.1|256
1739849700000|2025-02-18 03:35:00|1142.3|1140.3|1142|1140|1142.6|1140.6|1142|1140|70
1739850000000|2025-02-18 03:40:00|1141.7|1139.7|1142.4|1140.4|1142.4|1140.4|1141.6|1139.6|55
1739850300000|2025-02-18 03:45:00|1142.3|1140.3|1141.6|1139.6|1142.3|1140.3|1141.3|1139.3|157
1739850600000|2025-02-18 03:50:00|1142|1140|1141.1|1139.1|1142|1140|1141|1139|101
1739850900000|2025-02-18 03:55:00|1140.9|1138.9|1141.5|1139.5|1141.6|1139.6|1140.9|1138.9|82
1739851200000|2025-02-18 04:00:00|1141.4|1139.4|1141|1139|1141.4|1139.4|1140.7|1138.7|84
1739851500000|2025-02-18 04:05:00|1141.1|1139.1|1141.4|1139.4|1141.4|1139.4|1140.9|1138.9|43
1739851800000|2025-02-18 04:10:00|1141.5|1139.5|1141.3|1139.3|1141.6|1139.6|1141.2|1139.2|59
1739852100000|2025-02-18 04:15:00|1141.2|1139.2|1141.3|1139.3|1141.5|1139.5|1141.2|1139.2|24
1739852400000|2025-02-18 04:20:00|1141.4|1139.4|1141.3|1139.3|1141.8|1139.8|1141.1|1139.1|27
1739852700000|2025-02-18 04:25:00|1141.2|1139.2|1141.2|1139.2|1141.4|1139.4|1141|1139|20
1739853000000|2025-02-18 04:30:00|1141.3|1139.3|1141.7|1139.7|1141.8|1139.8|1141.2|1139.2|30
1739853300000|2025-02-18 04:35:00|1141.8|1139.8|1141.4|1139.4|1141.9|1139.9|1141.1|1139.1|54
1739853600000|2025-02-18 04:40:00|1141.2|1139.2|1141.7|1139.7|1141.8|1139.8|1141.1|1139.1|40
1739853900000|2025-02-18 04:45:00|1141.6|1139.6|1141.5|1139.5|1141.6|1139.6|1141.4|1139.4|28
1739854200000|2025-02-18 04:50:00|1141.4|1139.4|1141.1|1139.1|1141.4|1139.4|1140.8|1138.8|33
1739854500000|2025-02-18 04:55:00|1141|1139|1141.2|1139.2|1141.2|1139.2|1140.9|1138.9|39
1739854800000|2025-02-18 05:00:00|1141.3|1139.3|1141.5|1139.5|1142.5|1140.5|1141.1|1139.1|137
1739855100000|2025-02-18 05:05:00|1141.4|1139.4|1141|1139|1141.4|1139.4|1139.8|1137.8|329
1739855400000|2025-02-18 05:10:00|1140.9|1138.9|1140.7|1138.7|1141.4|1139.4|1140.1|1138.1|241
1739855700000|2025-02-18 05:15:00|1140.8|1138.8|1141.2|1139.2|1141.4|1139.4|1140.4|1138.4|106
1739856000000|2025-02-18 05:20:00|1141.4|1139.4|1141.6|1139.6|1142|1140|1141.2|1139.2|55
1739856300000|2025-02-18 05:25:00|1141.7|1139.7|1141.7|1139.7|1142.4|1140.4|1141.7|1139.7|52
1739856600000|2025-02-18 05:30:00|1141.8|1139.8|1140.8|1138.8|1142.1|1140.1|1140.7|1138.7|52
1739856900000|2025-02-18 05:35:00|1140.6|1138.6|1139.1|1137.1|1141|1139|1139|1137|330
1739857200000|2025-02-18 05:40:00|1139.3|1137.3|1138.1|1136.1|1139.5|1137.5|1138.1|1136.1|36
1739857500000|2025-02-18 05:45:00|1138|1136|1138|1136|1138.1|1136.1|1137.2|1135.2|37
1739857800000|2025-02-18 05:50:00|1137.9|1135.9|1137.2|1135.2|1137.9|1135.9|1136.9|1134.9|27
1739858100000|2025-02-18 05:55:00|1137|1135|1136.9|1134.9|1137.1|1135.1|1136.2|1134.2|113
1739858400000|2025-02-18 06:00:00|1136.7|1134.7|1138|1136|1138|1136|1136.7|1134.7|45
1739858700000|2025-02-18 06:05:00|1138.2|1136.2|1138.1|1136.1|1138.5|1136.5|1137.7|1135.7|43
1739859000000|2025-02-18 06:10:00|1137.8|1135.8|1137.4|1135.4|1137.8|1135.8|1137.2|1135.2|26
1739859300000|2025-02-18 06:15:00|1137.6|1135.6|1137.5|1135.5|1138.6|1136.6|1137|1135|55
1739859600000|2025-02-18 06:20:00|1137.1|1135.1|1136.7|1134.7|1137.7|1135.7|1136.7|1134.7|247
1739859900000|2025-02-18 06:25:00|1136.6|1134.6|1136.5|1134.5|1136.6|1134.6|1135.6|1133.6|159
1739860200000|2025-02-18 06:30:00|1136.6|1134.6|1135.3|1133.3|1136.8|1134.8|1135.2|1133.2|165
1739860500000|2025-02-18 06:35:00|1135.4|1133.4|1135.6|1133.6|1135.7|1133.7|1134.8|1132.8|160
1739860800000|2025-02-18 06:40:00|1136.2|1134.2|1137.5|1135.5|1137.7|1135.7|1136|1134|220
1739861100000|2025-02-18 06:45:00|1137.4|1135.4|1137.7|1135.7|1138|1136|1137.1|1135.1|96
1739861400000|2025-02-18 06:50:00|1137.8|1135.8|1136.4|1134.4|1137.8|1135.8|1136.1|1134.1|350
1739861700000|2025-02-18 06:55:00|1136.5|1134.5|1137.5|1135.5|1137.6|1135.6|1136.5|1134.5|96
1739862000000|2025-02-18 07:00:00|1137.6|1135.6|1138.7|1136.7|1138.7|1136.7|1137.6|1135.6|160
1739862300000|2025-02-18 07:05:00|1138.8|1136.8|1138.1|1136.1|1138.8|1136.8|1138.1|1136.1|66
1739862600000|2025-02-18 07:10:00|1138.2|1136.2|1138.6|1136.6|1138.8|1136.8|1138|1136|99
1739862900000|2025-02-18 07:15:00|1138.7|1136.7|1139.2|1137.2|1139.2|1137.2|1138.6|1136.6|80
1739863200000|2025-02-18 07:20:00|1139.1|1137.1|1138.2|1136.2|1139.1|1137.1|1138.2|1136.2|110
1739863500000|2025-02-18 07:25:00|1138.1|1136.1|1138.1|1136.1|1138.5|1136.5|1137.9|1135.9|178
1739863800000|2025-02-18 07:30:00|1138.2|1136.2|1138.6|1136.6|1138.8|1136.8|1138.1|1136.1|197
1739864100000|2025-02-18 07:35:00|1138.7|1136.7|1138.5|1136.5|1138.8|1136.8|1138.4|1136.4|227
1739864400000|2025-02-18 07:40:00|1138.6|1136.6|1138.5|1136.5|1138.7|1136.7|1138.2|1136.2|259
1739864700000|2025-02-18 07:45:00|1138.7|1136.7|1138.7|1136.7|1138.8|1136.8|1138.3|1136.3|125
1739865000000|2025-02-18 07:50:00|1138.8|1136.8|1138.8|1136.8|1139|1137|1138.6|1136.6|152
1739865300000|2025-02-18 07:55:00|1138.7|1136.7|1139.3|1137.3|1139.5|1137.5|1138.6|1136.6|176
1739865600000|2025-02-18 08:00:00|1139.4|1137.4|1139.4|1137.4|1139.7|1137.7|1139.2|1137.2|208
1739865900000|2025-02-18 08:05:00|1139.5|1137.5|1138.8|1136.8|1139.6|1137.6|1138.7|1136.7|280
1739866200000|2025-02-18 08:10:00|1138.9|1136.9|1139.3|1137.3|1139.4|1137.4|1138.7|1136.7|178
1739866500000|2025-02-18 08:15:00|1139.2|1137.2|1139.9|1137.9|1140.1|1138.1|1139.2|1137.2|348
1739866800000|2025-02-18 08:20:00|1139.8|1137.8|1140.7|1138.7|1140.7|1138.7|1139.6|1137.6|389
1739867100000|2025-02-18 08:25:00|1140.6|1138.6|1140.5|1138.5|1141|1139|1140.4|1138.4|718
1739867400000|2025-02-18 08:30:00|1140.6|1138.6|1140.6|1138.6|1140.9|1138.9|1140.4|1138.4|124
1739867700000|2025-02-18 08:35:00|1140.5|1138.5|1141|1139|1141.1|1139.1|1140.2|1138.2|194
1739868000000|2025-02-18 08:40:00|1140.9|1138.9|1140.9|1138.9|1140.9|1138.9|1140.7|1138.7|190
1739868300000|2025-02-18 08:45:00|1141.1|1139.1|1140.9|1138.9|1141.3|1139.3|1140.7|1138.7|519
1739868600000|2025-02-18 08:50:00|1141|1139|1141.1|1139.1|1141.2|1139.2|1140.9|1138.9|184
1739868900000|2025-02-18 08:55:00|1141|1139|1141.5|1139.5|1141.6|1139.6|1141|1139|178
1739869200000|2025-02-18 09:00:00|1141.4|1139.4|1140.4|1138.4|1141.4|1139.4|1140.3|1138.3|404
1739869500000|2025-02-18 09:05:00|1140.5|1138.5|1140.4|1138.4|1140.9|1138.9|1140.3|1138.3|317
1739869800000|2025-02-18 09:10:00|1140.5|1138.5|1140.2|1138.2|1140.6|1138.6|1140|1138|203
1739870100000|2025-02-18 09:15:00|1140.3|1138.3|1140.1|1138.1|1140.3|1138.3|1139.6|1137.6|358
1739870400000|2025-02-18 09:20:00|1140|1138|1140.6|1138.6|1140.9|1138.9|1140|1138|347
1739870700000|2025-02-18 09:25:00|1140.7|1138.7|1140.5|1138.5|1140.8|1138.8|1140.1|1138.1|194
1739871000000|2025-02-18 09:30:00|1140.6|1138.6|1140.5|1138.5|1140.8|1138.8|1140.4|1138.4|184
1739871300000|2025-02-18 09:35:00|1140.4|1138.4|1140|1138|1140.5|1138.5|1139.9|1137.9|175
1739871600000|2025-02-18 09:40:00|1140.1|1138.1|1140.3|1138.3|1140.4|1138.4|1139.9|1137.9|331
1739871900000|2025-02-18 09:45:00|1140.2|1138.2|1140|1138|1140.3|1138.3|1140|1138|94
1739872200000|2025-02-18 09:50:00|1139.9|1137.9|1140.3|1138.3|1140.3|1138.3|1139.9|1137.9|158
1739872500000|2025-02-18 09:55:00|1140.2|1138.2|1140|1138|1140.3|1138.3|1139.9|1137.9|101
1739872800000|2025-02-18 10:00:00|1140.1|1138.1|1139.7|1137.7|1140.2|1138.2|1139.7|1137.7|68
1739873100000|2025-02-18 10:05:00|1139.8|1137.8|1139.6|1137.6|1139.9|1137.9|1139.6|1137.6|180
1739873400000|2025-02-18 10:10:00|1139.5|1137.5|1139.3|1137.3|1139.6|1137.6|1139.2|1137.2|200
1739873700000|2025-02-18 10:15:00|1139.4|1137.4|1139.5|1137.5|1139.6|1137.6|1139.2|1137.2|257
1739874000000|2025-02-18 10:20:00|1139.4|1137.4|1139.5|1137.5|1139.6|1137.6|1139.4|1137.4|152
1739874300000|2025-02-18 10:25:00|1139.6|1137.6|1139.8|1137.8|1139.9|1137.9|1139.5|1137.5|85
1739874600000|2025-02-18 10:30:00|1139.7|1137.7|1139.9|1137.9|1139.9|1137.9|1139.7|1137.7|83
1739874900000|2025-02-18 10:35:00|1140|1138|1140|1138|1140.3|1138.3|1139.8|1137.8|280
1739875200000|2025-02-18 10:40:00|1139.9|1137.9|1139.9|1137.9|1140.2|1138.2|1139.9|1137.9|141
1739875500000|2025-02-18 10:45:00|1139.8|1137.8|1140.1|1138.1|1140.2|1138.2|1139.7|1137.7|117
1739875800000|2025-02-18 10:50:00|1140.2|1138.2|1140.1|1138.1|1140.2|1138.2|1139.9|1137.9|249
1739876100000|2025-02-18 10:55:00|1140.2|1138.2|1140.1|1138.1|1140.3|1138.3|1139.9|1137.9|176
1739876400000|2025-02-18 11:00:00|1139.8|1137.8|1140.2|1138.2|1140.3|1138.3|1139.8|1137.8|242
1739876700000|2025-02-18 11:05:00|1140.3|1138.3|1140|1138|1140.4|1138.4|1140|1138|85
1739877000000|2025-02-18 11:10:00|1139.9|1137.9|1139.8|1137.8|1139.9|1137.9|1139.6|1137.6|18
1739877300000|2025-02-18 11:15:00|1139.9|1137.9|1140.1|1138.1|1140.2|1138.2|1139.9|1137.9|27
1739877600000|2025-02-18 11:20:00|1140.2|1138.2|1140.4|1138.4|1140.4|1138.4|1140.2|1138.2|15
1739877900000|2025-02-18 11:25:00|1140.3|1138.3|1140.4|1138.4|1140.6|1138.6|1140.2|1138.2|68
1739878200000|2025-02-18 11:30:00|1140.5|1138.5|1140.5|1138.5|1140.6|1138.6|1140.4|1138.4|50
1739878500000|2025-02-18 11:35:00|1140.4|1138.4|1140.7|1138.7|1140.7|1138.7|1140.2|1138.2|62
1739878800000|2025-02-18 11:40:00|1140.6|1138.6|1140.3|1138.3|1140.7|1138.7|1140.3|1138.3|139
1739879100000|2025-02-18 11:45:00|1140.4|1138.4|1140.4|1138.4|1140.5|1138.5|1140.3|1138.3|121
1739879400000|2025-02-18 11:50:00|1140.3|1138.3|1140.3|1138.3|1140.4|1138.4|1140.1|1138.1|234
1739879700000|2025-02-18 11:55:00|1140.5|1138.5|1139.5|1137.5|1140.5|1138.5|1139.5|1137.5|271
1739880000000|2025-02-18 12:00:00|1139.4|1137.4|1139.3|1137.3|1139.6|1137.6|1139.2|1137.2|117
1739880300000|2025-02-18 12:05:00|1139.2|1137.2|1139.5|1137.5|1140.1|1138.1|1139.2|1137.2|106
1739880600000|2025-02-18 12:10:00|1139.4|1137.4|1139.2|1137.2|1139.5|1137.5|1139.1|1137.1|116
1739880900000|2025-02-18 12:15:00|1139.3|1137.3|1138.8|1136.8|1139.3|1137.3|1138.8|1136.8|73
1739881200000|2025-02-18 12:20:00|1138.9|1136.9|1138.9|1136.9|1138.9|1136.9|1138.8|1136.8|21
1739881500000|2025-02-18 12:25:00|1138.8|1136.8|1138.7|1136.7|1139.1|1137.1|1138.7|1136.7|70
1739881800000|2025-02-18 12:30:00|1138.8|1136.8|1139.4|1137.4|1139.4|1137.4|1138.8|1136.8|73
1739882100000|2025-02-18 12:35:00|1139.5|1137.5|1139.3|1137.3|1139.6|1137.6|1139.3|1137.3|133
1739882400000|2025-02-18 12:40:00|1139.2|1137.2|1139.2|1137.2|1139.5|1137.5|1139.1|1137.1|247
1739882700000|2025-02-18 12:45:00|1139.1|1137.1|1139.2|1137.2|1139.3|1137.3|1139.1|1137.1|53
1739883000000|2025-02-18 12:50:00|1139.3|1137.3|1139.5|1137.5|1139.5|1137.5|1139.1|1137.1|119
1739883300000|2025-02-18 12:55:00|1139.4|1137.4|1139.1|1137.1|1139.6|1137.6|1139.1|1137.1|126
1739883600000|2025-02-18 13:00:00|1139.2|1137.2|1139|1137|1139.3|1137.3|1138.9|1136.9|116
1739883900000|2025-02-18 13:05:00|1138.9|1136.9|1138.7|1136.7|1139.2|1137.2|1138.7|1136.7|169
1739884200000|2025-02-18 13:10:00|1138.6|1136.6|1138.3|1136.3|1138.7|1136.7|1138.3|1136.3|131
1739884500000|2025-02-18 13:15:00|1138.2|1136.2|1138.6|1136.6|1138.6|1136.6|1138|1136|259
1739884800000|2025-02-18 13:20:00|1138.7|1136.7|1138.9|1136.9|1139.3|1137.3|1138.7|1136.7|389
1739885100000|2025-02-18 13:25:00|1139|1137|1138.9|1136.9|1139.2|1137.2|1138.8|1136.8|143
1739885400000|2025-02-18 13:30:00|1139|1137|1139.4|1137.4|1139.4|1137.4|1138.9|1136.9|458
1739885700000|2025-02-18 13:35:00|1139.5|1137.5|1139.3|1137.3|1139.5|1137.5|1139.1|1137.1|202
1739886000000|2025-02-18 13:40:00|1139.4|1137.4|1139.4|1137.4|1139.6|1137.6|1139.2|1137.2|138
1739886300000|2025-02-18 13:45:00|1139.5|1137.5|1139.7|1137.7|1139.9|1137.9|1139.4|1137.4|303
1739886600000|2025-02-18 13:50:00|1139.8|1137.8|1139.9|1137.9|1140|1138|1139.5|1137.5|334
1739886900000|2025-02-18 13:55:00|1140|1138|1140.3|1138.3|1140.3|1138.3|1139.8|1137.8|593
1739887200000|2025-02-18 14:00:00|1140.4|1138.4|1140|1138|1140.4|1138.4|1139.7|1137.7|234
1739887500000|2025-02-18 14:05:00|1139.9|1137.9|1140.3|1138.3|1140.5|1138.5|1139.8|1137.8|123
1739887800000|2025-02-18 14:10:00|1140.4|1138.4|1140.4|1138.4|1140.7|1138.7|1140.3|1138.3|233
1739888100000|2025-02-18 14:15:00|1140.5|1138.5|1140.2|1138.2|1140.6|1138.6|1140.2|1138.2|227
1739888400000|2025-02-18 14:20:00|1140.1|1138.1|1140.2|1138.2|1140.2|1138.2|1139.9|1137.9|292
1739888700000|2025-02-18 14:25:00|1140.3|1138.3|1139.9|1137.9|1141|1139|1139.9|1137.9|885
1739889000000|2025-02-18 14:30:00|1139.2|1138.7|1138|1137.5|1139.6|1139.1|1137.2|1136.7|3333
1739889300000|2025-02-18 14:35:00|1138.1|1137.6|1136.6|1136.1|1138.1|1137.6|1136.3|1135.8|1506
1739889600000|2025-02-18 14:40:00|1136.5|1136|1135.5|1135|1137.6|1137.1|1135.4|1134.9|1588
1739889900000|2025-02-18 14:45:00|1135.6|1135.1|1136|1135.5|1136.4|1135.9|1135.4|1134.9|1112
1739890200000|2025-02-18 14:50:00|1136.1|1135.6|1137.1|1136.6|1137.2|1136.7|1135.7|1135.2|1028
1739890500000|2025-02-18 14:55:00|1137|1136.5|1137.2|1136.7|1137.8|1137.3|1136.7|1136.2|1102
1739890800000|2025-02-18 15:00:00|1137.3|1136.8|1136.5|1136|1137.4|1136.9|1136.4|1135.9|871
1739891100000|2025-02-18 15:05:00|1136.4|1135.9|1135.8|1135.3|1136.7|1136.2|1135.8|1135.3|844
1739891400000|2025-02-18 15:10:00|1135.9|1135.4|1136.5|1136|1136.8|1136.3|1135.6|1135.1|939
1739891700000|2025-02-18 15:15:00|1136.6|1136.1|1135.9|1135.4|1136.7|1136.2|1135.9|1135.4|841
1739892000000|2025-02-18 15:20:00|1136|1135.5|1136.3|1135.8|1136.6|1136.1|1135.8|1135.3|623
1739892300000|2025-02-18 15:25:00|1136.4|1135.9|1135.9|1135.4|1136.6|1136.1|1135.3|1134.8|757
1739892600000|2025-02-18 15:30:00|1135.8|1135.3|1136.2|1135.7|1136.5|1136|1135.8|1135.3|630
1739892900000|2025-02-18 15:35:00|1136.3|1135.8|1135.9|1135.4|1136.3|1135.8|1135.6|1135.1|569
1739893200000|2025-02-18 15:40:00|1136|1135.5|1135.5|1135|1136.1|1135.6|1135.5|1135|741
1739893500000|2025-02-18 15:45:00|1135.6|1135.1|1135.7|1135.2|1135.8|1135.3|1134.8|1134.3|453
1739893800000|2025-02-18 15:50:00|1135.6|1135.1|1135.5|1135|1136|1135.5|1135.4|1134.9|601
1739894100000|2025-02-18 15:55:00|1135.6|1135.1|1136|1135.5|1136.1|1135.6|1135.5|1135|752
1739894400000|2025-02-18 16:00:00|1135.9|1135.4|1135.9|1135.4|1136.3|1135.8|1135.6|1135.1|1056
1739894700000|2025-02-18 16:05:00|1136|1135.5|1137.2|1136.7|1137.2|1136.7|1136|1135.5|1337
1739895000000|2025-02-18 16:10:00|1137.1|1136.6|1137.4|1136.9|1137.5|1137|1137.1|1136.6|1556
1739895300000|2025-02-18 16:15:00|1137.5|1137|1138.5|1138|1138.5|1138|1137.4|1136.9|1985
1739895600000|2025-02-18 16:20:00|1138.4|1137.9|1138|1137.5|1138.5|1138|1137.6|1137.1|1388
1739895900000|2025-02-18 16:25:00|1137.9|1137.4|1139.3|1138.8|1139.4|1138.9|1137.8|1137.3|1565
1739896200000|2025-02-18 16:30:00|1139.4|1138.9|1139.1|1138.6|1139.7|1139.2|1139.1|1138.6|1611
1739896500000|2025-02-18 16:35:00|1139.2|1138.7|1139.2|1138.7|1139.5|1139|1139|1138.5|592
1739896800000|2025-02-18 16:40:00|1139.1|1138.6|1139.1|1138.6|1139.3|1138.8|1138.9|1138.4|306
1739897100000|2025-02-18 16:45:00|1139.2|1138.7|1139.8|1139.3|1139.8|1139.3|1139.2|1138.7|523
1739897400000|2025-02-18 16:50:00|1139.9|1139.4|1140.1|1139.6|1140.1|1139.6|1139.8|1139.3|695
1739897700000|2025-02-18 16:55:00|1140|1139.5|1139.9|1139.4|1140.2|1139.7|1139.7|1139.2|1068
1739898000000|2025-02-18 17:00:00|1140|1139.5|1139.3|1138.8|1140|1139.5|1139.3|1138.8|441
1739898300000|2025-02-18 17:05:00|1139.2|1138.7|1138.9|1138.4|1139.2|1138.7|1138.6|1138.1|381
1739898600000|2025-02-18 17:10:00|1138.8|1138.3|1138.5|1138|1138.8|1138.3|1138.5|1138|349
1739898900000|2025-02-18 17:15:00|1138.6|1138.1|1137.9|1137.4|1138.8|1138.3|1137.9|1137.4|276
1739899200000|2025-02-18 17:20:00|1137.8|1137.3|1138|1137.5|1138|1137.5|1137.5|1137|442
1739899500000|2025-02-18 17:25:00|1137.9|1137.4|1138.2|1137.7|1138.4|1137.9|1137.8|1137.3|343
1739899800000|2025-02-18 17:30:00|1138.1|1137.6|1137.8|1137.3|1138.1|1137.6|1137.7|1137.2|309
1739900100000|2025-02-18 17:35:00|1137.7|1137.2|1137.6|1137.1|1137.8|1137.3|1137.5|1137|243
1739900400000|2025-02-18 17:40:00|1137.7|1137.2|1137.3|1136.8|1137.8|1137.3|1137.3|1136.8|191
1739900700000|2025-02-18 17:45:00|1137.4|1136.9|1137.2|1136.7|1137.7|1137.2|1137|1136.5|186
1739901000000|2025-02-18 17:50:00|1137.3|1136.8|1137.1|1136.6|1137.5|1137|1137.1|1136.6|296
1739901300000|2025-02-18 17:55:00|1137|1136.5|1137.3|1136.8|1137.5|1137|1136.9|1136.4|281
1739901600000|2025-02-18 18:00:00|1137.2|1136.7|1137.2|1136.7|1137.4|1136.9|1137.1|1136.6|396
1739901900000|2025-02-18 18:05:00|1137.1|1136.6|1136.4|1135.9|1137.4|1136.9|1136.4|1135.9|368
1739902200000|2025-02-18 18:10:00|1136.5|1136|1136.8|1136.3|1136.9|1136.4|1136.3|1135.8|392
1739902500000|2025-02-18 18:15:00|1136.7|1136.2|1136.6|1136.1|1136.8|1136.3|1136.6|1136.1|272
1739902800000|2025-02-18 18:20:00|1136.7|1136.2|1136.8|1136.3|1136.9|1136.4|1136.3|1135.8|589
1739903100000|2025-02-18 18:25:00|1136.9|1136.4|1136.3|1135.8|1137|1136.5|1136.3|1135.8|466
1739903400000|2025-02-18 18:30:00|1136.4|1135.9|1136.4|1135.9|1136.4|1135.9|1136|1135.5|253
1739903700000|2025-02-18 18:35:00|1136.5|1136|1136.4|1135.9|1136.5|1136|1136.2|1135.7|257
1739904000000|2025-02-18 18:40:00|1136.3|1135.8|1136.2|1135.7|1136.4|1135.9|1136|1135.5|297
1739904300000|2025-02-18 18:45:00|1136.3|1135.8|1136.3|1135.8|1136.4|1135.9|1136.1|1135.6|142
1739904600000|2025-02-18 18:50:00|1136.2|1135.7|1136.5|1136|1136.8|1136.3|1136|1135.5|340
1739904900000|2025-02-18 18:55:00|1136.6|1136.1|1136.4|1135.9|1136.6|1136.1|1136.4|1135.9|96
1739905200000|2025-02-18 19:00:00|1136.5|1136|1136.4|1135.9|1136.5|1136|1136.3|1135.8|219
1739905500000|2025-02-18 19:05:00|1136.3|1135.8|1135.8|1135.3|1136.4|1135.9|1135.5|1135|704
1739905800000|2025-02-18 19:10:00|1135.9|1135.4|1135.7|1135.2|1136.1|1135.6|1135.6|1135.1|199
1739906100000|2025-02-18 19:15:00|1135.6|1135.1|1135.8|1135.3|1136|1135.5|1135.5|1135|95
1739906400000|2025-02-18 19:20:00|1135.7|1135.2|1136.3|1135.8|1136.5|1136|1135.7|1135.2|420
1739906700000|2025-02-18 19:25:00|1136.4|1135.9|1136.3|1135.8|1136.4|1135.9|1136.3|1135.8|89
1739907000000|2025-02-18 19:30:00|1136.4|1135.9|1136.6|1136.1|1136.8|1136.3|1136.4|1135.9|202
1739907300000|2025-02-18 19:35:00|1136.7|1136.2|1136.6|1136.1|1136.7|1136.2|1136.5|1136|202
1739907600000|2025-02-18 19:40:00|1136.7|1136.2|1136.8|1136.3|1136.8|1136.3|1136.6|1136.1|200
1739907900000|2025-02-18 19:45:00|1136.9|1136.4|1137.1|1136.6|1137.1|1136.6|1136.8|1136.3|171
1739908200000|2025-02-18 19:50:00|1137.2|1136.7|1137.6|1137.1|1137.6|1137.1|1137.2|1136.7|256
1739908500000|2025-02-18 19:55:00|1137.4|1136.9|1137.5|1137|1137.5|1137|1137.4|1136.9|231
1739908800000|2025-02-18 20:00:00|1137.4|1136.9|1137.7|1137.2|1137.8|1137.3|1137.4|1136.9|249
1739909100000|2025-02-18 20:05:00|1137.6|1137.1|1137.6|1137.1|1137.7|1137.2|1137.5|1137|204
1739909400000|2025-02-18 20:10:00|1137.7|1137.2|1137.7|1137.2|1137.7|1137.2|1137.5|1137|345
1739909700000|2025-02-18 20:15:00|1137.8|1137.3|1137.5|1137|1137.8|1137.3|1137.4|1136.9|312
1739910000000|2025-02-18 20:20:00|1137.6|1137.1|1137.5|1137|1137.6|1137.1|1137.3|1136.8|210
1739910300000|2025-02-18 20:25:00|1137.6|1137.1|1137.1|1136.6|1137.6|1137.1|1137|1136.5|222
1739910600000|2025-02-18 20:30:00|1137|1136.5|1137|1136.5|1137.4|1136.9|1137|1136.5|331
1739910900000|2025-02-18 20:35:00|1137.1|1136.6|1137.2|1136.7|1137.2|1136.7|1136.9|1136.4|437
1739911200000|2025-02-18 20:40:00|1137.3|1136.8|1137|1136.5|1137.4|1136.9|1137|1136.5|482
1739911500000|2025-02-18 20:45:00|1137.1|1136.6|1137.1|1136.6|1137.2|1136.7|1136.8|1136.3|742
1739911800000|2025-02-18 20:50:00|1137.2|1136.7|1137.2|1136.7|1137.3|1136.8|1136.8|1136.3|998
1739912100000|2025-02-18 20:55:00|1137.4|1136.9|1138.1|1137.6|1138.5|1138|1137.4|1136.9|9021
1739912400000|2025-02-18 21:00:00|1138.8|1136.8|1138.3|1136.3|1138.8|1136.8|1138.3|1136.3|1145
1739912700000|2025-02-18 21:05:00|1138.2|1136.2|1138.3|1136.3|1138.4|1136.4|1138.2|1136.2|60
1739913000000|2025-02-18 21:10:00|1138.4|1136.4|1138.2|1136.2|1138.6|1136.6|1138.2|1136.2|98
1739913300000|2025-02-18 21:15:00|1138.1|1136.1|1137.9|1135.9|1138.2|1136.2|1137.8|1135.8|47
1739913600000|2025-02-18 21:20:00|1138|1136|1138|1136|1138.1|1136.1|1137.8|1135.8|35
1739913900000|2025-02-18 21:25:00|1137.9|1135.9|1137.7|1135.7|1137.9|1135.9|1137.6|1135.6|55
1739914200000|2025-02-18 21:30:00|1137.8|1135.8|1137.7|1135.7|1137.8|1135.8|1137.6|1135.6|40
1739914500000|2025-02-18 21:35:00|1137.6|1135.6|1137.8|1135.8|1137.8|1135.8|1137.4|1135.4|81
1739914800000|2025-02-18 21:40:00|||||||||1
1739915100000|2025-02-18 21:45:00|1137.9|1135.9|1137.8|1135.8|1137.9|1135.9|1137.4|1135.4|18
1739915400000|2025-02-18 21:50:00|1137.5|1135.5|1137.4|1135.4|1137.6|1135.6|1137.3|1135.3|19
1739915700000|2025-02-18 21:55:00|1137.5|1135.5|1137.1|1135.1|1137.5|1135.5|1136.9|1134.9|46
1739916000000|2025-02-18 22:00:00|1137.3|1135.3|1137.3|1135.3|1137.3|1135.3|1137.3|1135.3|2
1739919300000|2025-02-18 22:55:00|1138.9|1136.9|1138.9|1136.9|1138.9|1136.9|1138.9|1136.9|3
1739919600000|2025-02-18 23:00:00|1137|1135|1137.9|1135.9|1138.4|1136.4|1137|1135|0
1739919900000|2025-02-18 23:05:00|1137.8|1135.8|1137.7|1135.7|1137.9|1135.9|1137.7|1135.7|0
1739920200000|2025-02-18 23:10:00|1137.8|1135.8|1137.8|1135.8|1137.9|1135.9|1137.8|1135.8|0
1739920500000|2025-02-18 23:15:00|1137.9|1135.9|1138|1136|1138|1136|1137.7|1135.7|0
1739920800000|2025-02-18 23:20:00|1137.9|1135.9|1137.9|1135.9|1138|1136|1137.9|1135.9|0
1739921100000|2025-02-18 23:25:00|1137.8|1135.8|1137.6|1135.6|1137.8|1135.8|1137.5|1135.5|0
1739921400000|2025-02-18 23:30:00|1137.7|1135.7|1137.6|1135.6|1137.7|1135.7|1137.5|1135.5|0
1739921700000|2025-02-18 23:35:00|1137.7|1135.7|1137.9|1135.9|1138|1136|1137.7|1135.7|0
1739922000000|2025-02-18 23:40:00|1137.8|1135.8|1137.9|1135.9|1137.9|1135.9|1137.8|1135.8|0
1739922300000|2025-02-18 23:45:00|1137.8|1135.8|1137.8|1135.8|1137.9|1135.9|1137.7|1135.7|0
1739922600000|2025-02-18 23:50:00|1137.9|1135.9|1138|1136|1138.2|1136.2|1137.8|1135.8|0
1739922900000|2025-02-18 23:55:00|1138.1|1136.1|1138.1|1136.1|1138.1|1136.1|1138|1136|0
1739923200000|2025-02-19 00:00:00|1138|1136|1137.9|1135.9|1138.1|1136.1|1137.9|1135.9|0
1739923500000|2025-02-19 00:05:00|1138|1136|1138.1|1136.1|1138.2|1136.2|1137.9|1135.9|0
1739923800000|2025-02-19 00:10:00|1138|1136|1138.2|1136.2|1138.3|1136.3|1138|1136|0
1739924100000|2025-02-19 00:15:00|1138.1|1136.1|1138.5|1136.5|1138.5|1136.5|1138.1|1136.1|0
1739924400000|2025-02-19 00:20:00|1138.4|1136.4|1138.4|1136.4|1138.5|1136.5|1138.4|1136.4|0
1739924700000|2025-02-19 00:25:00|1138.5|1136.5|1138.4|1136.4|1138.5|1136.5|1138.4|1136.4|0
1739925000000|2025-02-19 00:30:00|1138.3|1136.3|1138.4|1136.4|1138.4|1136.4|1138.3|1136.3|0
1739925300000|2025-02-19 00:35:00|1138.5|1136.5|1138.6|1136.6|1138.7|1136.7|1138.5|1136.5|0
1739925600000|2025-02-19 00:40:00|1138.5|1136.5|1138.5|1136.5|1138.5|1136.5|1138.3|1136.3|0
1739925900000|2025-02-19 00:45:00|1138.6|1136.6|1138.7|1136.7|1138.8|1136.8|1138.5|1136.5|0
1739926200000|2025-02-19 00:50:00|1138.8|1136.8|1138.7|1136.7|1138.9|1136.9|1138.7|1136.7|0
1739926500000|2025-02-19 00:55:00|1138.8|1136.8|1138.9|1136.9|1138.9|1136.9|1138.7|1136.7|0
1739926800000|2025-02-19 01:00:00|1140.1|1138.1|1139.7|1137.7|1140.5|1138.5|1139.3|1137.3|280
1739927100000|2025-02-19 01:05:00|1139.5|1137.5|1140|1138|1140.2|1138.2|1139.5|1137.5|64
1739927400000|2025-02-19 01:10:00|1140.1|1138.1|1140|1138|1140.2|1138.2|1139.8|1137.8|40
1739927700000|2025-02-19 01:15:00|1140.1|1138.1|1140|1138|1140.2|1138.2|1139.7|1137.7|53
1739928000000|2025-02-19 01:20:00|1139.8|1137.8|1139.1|1137.1|1139.8|1137.8|1139.1|1137.1|27
1739928300000|2025-02-19 01:25:00|1139.6|1137.6|1139.9|1137.9|1140|1138|1139.4|1137.4|23
1739928600000|2025-02-19 01:30:00|1139.8|1137.8|1137.6|1135.6|1140|1138|1137.6|1135.6|136
1739928900000|2025-02-19 01:35:00|1137.3|1135.3|1139.3|1137.3|1140.2|1138.2|1137.3|1135.3|72
1739929200000|2025-02-19 01:40:00|1139|1137|1140.5|1138.5|1140.9|1138.9|1139|1137|86
1739929500000|2025-02-19 01:45:00|1140.4|1138.4|1140.5|1138.5|1141.2|1139.2|1139.8|1137.8|46
1739929800000|2025-02-19 01:50:00|1140.9|1138.9|1141.1|1139.1|1141.3|1139.3|1140.6|1138.6|82
1739930100000|2025-02-19 01:55:00|1140.9|1138.9|1141.2|1139.2|1141.2|1139.2|1140.3|1138.3|26
1739930400000|2025-02-19 02:00:00|1141.1|1139.1|1141|1139|1141.6|1139.6|1140|1138|60
1739930700000|2025-02-19 02:05:00|1140.3|1138.3|1141.3|1139.3|1141.3|1139.3|1140|1138|32
1739931000000|2025-02-19 02:10:00|1141.1|1139.1|1141.3|1139.3|1141.8|1139.8|1140.8|1138.8|98
1739931300000|2025-02-19 02:15:00|1141.7|1139.7|1142|1140|1142.6|1140.6|1141.5|1139.5|100
1739931600000|2025-02-19 02:20:00|1142.3|1140.3|1141.5|1139.5|1142.6|1140.6|1141.5|1139.5|38
1739931900000|2025-02-19 02:25:00|1141.4|1139.4|1141.9|1139.9|1142|1140|1140.9|1138.9|28
1739932200000|2025-02-19 02:30:00|1141.4|1139.4|1142|1140|1142.1|1140.1|1141.3|1139.3|19
1739932500000|2025-02-19 02:35:00|1142.4|1140.4|1142.7|1140.7|1142.9|1140.9|1142.3|1140.3|18
1739932800000|2025-02-19 02:40:00|1142.4|1140.4|1142.1|1140.1|1142.4|1140.4|1141.9|1139.9|13
1739933100000|2025-02-19 02:45:00|1142.7|1140.7|1142.5|1140.5|1142.8|1140.8|1142|1140|10
1739933400000|2025-02-19 02:50:00|1142.4|1140.4|1142.8|1140.8|1142.8|1140.8|1142.1|1140.1|13
1739933700000|2025-02-19 02:55:00|1142.5|1140.5|1142.4|1140.4|1142.6|1140.6|1142.3|1140.3|7
1739934000000|2025-02-19 03:00:00|1142|1140|1141.3|1139.3|1142|1140|1141.2|1139.2|18
1739934300000|2025-02-19 03:05:00|1141.1|1139.1|1141.5|1139.5|1141.9|1139.9|1141.1|1139.1|13
1739934600000|2025-02-19 03:10:00|1141.6|1139.6|1142.1|1140.1|1142.1|1140.1|1141.6|1139.6|13
1739934900000|2025-02-19 03:15:00|1141.9|1139.9|1141.7|1139.7|1142.1|1140.1|1141.7|1139.7|21
1739935200000|2025-02-19 03:20:00|1141.6|1139.6|1141.2|1139.2|1141.7|1139.7|1141.2|1139.2|19
1739935500000|2025-02-19 03:25:00|1141.5|1139.5|1141.3|1139.3|1141.5|1139.5|1141.2|1139.2|6
1739935800000|2025-02-19 03:30:00|1141.5|1139.5|1141.7|1139.7|1141.8|1139.8|1141.5|1139.5|14
1739936100000|2025-02-19 03:35:00|1142|1140|1141.9|1139.9|1142.2|1140.2|1141.9|1139.9|54
1739936400000|2025-02-19 03:40:00|1142.1|1140.1|1142.6|1140.6|1142.6|1140.6|1142.1|1140.1|33
1739936700000|2025-02-19 03:45:00|1142.3|1140.3|1142.6|1140.6|1142.6|1140.6|1142|1140|76
1739937000000|2025-02-19 03:50:00|1142.5|1140.5|1142.2|1140.2|1142.8|1140.8|1142.2|1140.2|14
1739937300000|2025-02-19 03:55:00|1142.4|1140.4|1142.6|1140.6|1142.6|1140.6|1142.4|1140.4|11
1739937600000|2025-02-19 04:00:00|1142.5|1140.5|1142.5|1140.5|1142.5|1140.5|1142.3|1140.3|40
1739937900000|2025-02-19 04:05:00|1142.6|1140.6|1142.6|1140.6|1142.6|1140.6|1142.5|1140.5|25
1739938200000|2025-02-19 04:10:00|1142.4|1140.4|1142.6|1140.6|1142.6|1140.6|1142.3|1140.3|18
1739938500000|2025-02-19 04:15:00|1142.7|1140.7|1142.9|1140.9|1142.9|1140.9|1142.6|1140.6|31
1739938800000|2025-02-19 04:20:00|1143|1141|1143.5|1141.5|1143.6|1141.6|1143|1141|57
1739939100000|2025-02-19 04:25:00|1143.6|1141.6|1143.7|1141.7|1143.7|1141.7|1143.5|1141.5|27
1739939400000|2025-02-19 04:30:00|1143.8|1141.8|1143.6|1141.6|1143.9|1141.9|1143.6|1141.6|26
1739939700000|2025-02-19 04:35:00|1143.3|1141.3|1142.7|1140.7|1143.3|1141.3|1142.5|1140.5|49
1739940000000|2025-02-19 04:40:00|1142.6|1140.6|1142.5|1140.5|1142.7|1140.7|1142.4|1140.4|30
1739940300000|2025-02-19 04:45:00|1142.7|1140.7|1143.1|1141.1|1143.1|1141.1|1142.6|1140.6|17
1739940600000|2025-02-19 04:50:00|1143.2|1141.2|1143.3|1141.3|1143.3|1141.3|1143.2|1141.2|10
1739940900000|2025-02-19 04:55:00|1143.4|1141.4|1143.5|1141.5|1143.6|1141.6|1143.3|1141.3|16
1739941200000|2025-02-19 05:00:00|1143.7|1141.7|1143.6|1141.6|1143.7|1141.7|1142.7|1140.7|89
1739941500000|2025-02-19 05:05:00|1143.7|1141.7|1144.1|1142.1|1144.4|1142.4|1143.7|1141.7|84
1739941800000|2025-02-19 05:10:00|1144.2|1142.2|1143.7|1141.7|1144.3|1142.3|1143.6|1141.6|53
1739942100000|2025-02-19 05:15:00|1143.8|1141.8|1143.2|1141.2|1144.3|1142.3|1143.2|1141.2|29
1739942400000|2025-02-19 05:20:00|1143.1|1141.1|1141.5|1139.5|1143.1|1141.1|1140.8|1138.8|59
1739942700000|2025-02-19 05:25:00|1141.6|1139.6|1141.7|1139.7|1141.7|1139.7|1141|1139|54
1739943000000|2025-02-19 05:30:00|1141.6|1139.6|1141.6|1139.6|1141.9|1139.9|1141.4|1139.4|40
1739943300000|2025-02-19 05:35:00|1142|1140|1142|1140|1142.3|1140.3|1141.9|1139.9|23
1739943600000|2025-02-19 05:40:00|1141.9|1139.9|1141.6|1139.6|1141.9|1139.9|1141.1|1139.1|13
1739943900000|2025-02-19 05:45:00|1141.1|1139.1|1141|1139|1141.2|1139.2|1140.7|1138.7|37
1739944200000|2025-02-19 05:50:00|1141.1|1139.1|1141.5|1139.5|1141.7|1139.7|1141.1|1139.1|34
1739944500000|2025-02-19 05:55:00|1141.7|1139.7|1141.9|1139.9|1141.9|1139.9|1141.3|1139.3|49
1739944800000|2025-02-19 06:00:00|1141.7|1139.7|1142.3|1140.3|1142.3|1140.3|1141.7|1139.7|46
1739945100000|2025-02-19 06:05:00|1142.6|1140.6|1143.5|1141.5|1143.5|1141.5|1142.4|1140.4|61
1739945400000|2025-02-19 06:10:00|1143.6|1141.6|1143|1141|1143.6|1141.6|1142.8|1140.8|22
1739945700000|2025-02-19 06:15:00|1143.2|1141.2|1142.8|1140.8|1143.2|1141.2|1142.7|1140.7|26
1739946000000|2025-02-19 06:20:00|1142.7|1140.7|1143|1141|1143.1|1141.1|1142.5|1140.5|13
1739946300000|2025-02-19 06:25:00|1143.1|1141.1|1143.5|1141.5|1143.5|1141.5|1143|1141|16
1739946600000|2025-02-19 06:30:00|1143.6|1141.6|1143.2|1141.2|1143.6|1141.6|1142.7|1140.7|33
1739946900000|2025-02-19 06:35:00|1143.1|1141.1|1143.1|1141.1|1143.1|1141.1|1143|1141|7
1739947200000|2025-02-19 06:40:00|1143.5|1141.5|1143.6|1141.6|1144|1142|1143.5|1141.5|10
1739947500000|2025-02-19 06:45:00|1143.7|1141.7|1143.8|1141.8|1144.1|1142.1|1143.7|1141.7|7
1739947800000|2025-02-19 06:50:00|1143.7|1141.7|1143.8|1141.8|1143.9|1141.9|1143.7|1141.7|8
1739948100000|2025-02-19 06:55:00|1143.9|1141.9|1144|1142|1144.1|1142.1|1143.9|1141.9|83
1739948400000|2025-02-19 07:00:00|1144.1|1142.1|1144|1142|1144.1|1142.1|1143.7|1141.7|21
1739948700000|2025-02-19 07:05:00|1144.1|1142.1|1143.8|1141.8|1144.1|1142.1|1143.8|1141.8|40
1739949000000|2025-02-19 07:10:00|1143.7|1141.7|1142.5|1140.5|1143.7|1141.7|1142.2|1140.2|142
1739949300000|2025-02-19 07:15:00|1142.6|1140.6|1142.7|1140.7|1143.1|1141.1|1142.6|1140.6|25
1739949600000|2025-02-19 07:20:00|1142.8|1140.8|1143.4|1141.4|1143.5|1141.5|1142.8|1140.8|26
1739949900000|2025-02-19 07:25:00|1143.3|1141.3|1143.1|1141.1|1143.4|1141.4|1143|1141|69
1739950200000|2025-02-19 07:30:00|1143.2|1141.2|1143.3|1141.3|1143.5|1141.5|1143.1|1141.1|54
1739950500000|2025-02-19 07:35:00|1143.2|1141.2|1142.5|1140.5|1143.2|1141.2|1142.5|1140.5|57
1739950800000|2025-02-19 07:40:00|1142.6|1140.6|1143.5|1141.5|1143.5|1141.5|1142.6|1140.6|243
1739951100000|2025-02-19 07:45:00|1143.6|1141.6|1143.7|1141.7|1143.8|1141.8|1143.4|1141.4|439
1739951400000|2025-02-19 07:50:00|1143.6|1141.6|1143.2|1141.2|1143.8|1141.8|1143.1|1141.1|106
1739951700000|2025-02-19 07:55:00|1143.3|1141.3|1143.1|1141.1|1143.3|1141.3|1142.9|1140.9|87
1739952000000|2025-02-19 08:00:00|1143|1141|1143.1|1141.1|1143.5|1141.5|1143|1141|182
1739952300000|2025-02-19 08:05:00|1143|1141|1143.1|1141.1|1143.2|1141.2|1142.6|1140.6|286
1739952600000|2025-02-19 08:10:00|1143|1141|1143|1141|1143.4|1141.4|1142.9|1140.9|137
1739952900000|2025-02-19 08:15:00|1143.2|1141.2|1142.8|1140.8|1143.3|1141.3|1142.8|1140.8|207
1739953200000|2025-02-19 08:20:00|1142.7|1140.7|1142.8|1140.8|1142.8|1140.8|1142.6|1140.6|77
1739953500000|2025-02-19 08:25:00|1142.7|1140.7|1142.2|1140.2|1142.7|1140.7|1142.2|1140.2|226
1739953800000|2025-02-19 08:30:00|1142.4|1140.4|1143.3|1141.3|1143.3|1141.3|1142.3|1140.3|166
1739954100000|2025-02-19 08:35:00|1143.2|1141.2|1143.5|1141.5|1143.6|1141.6|1143.2|1141.2|168
1739954400000|2025-02-19 08:40:00|1143.4|1141.4|1143.4|1141.4|1143.5|1141.5|1143|1141|317
1739954700000|2025-02-19 08:45:00|1143.3|1141.3|1142.4|1140.4|1143.3|1141.3|1142.4|1140.4|168
1739955000000|2025-02-19 08:50:00|1142.3|1140.3|1142|1140|1142.6|1140.6|1142|1140|119
1739955300000|2025-02-19 08:55:00|1142.1|1140.1|1141.8|1139.8|1142.3|1140.3|1141.8|1139.8|138
1739955600000|2025-02-19 09:00:00|1141.7|1139.7|1141.6|1139.6|1141.9|1139.9|1141.5|1139.5|79
1739955900000|2025-02-19 09:05:00|1141.7|1139.7|1141.8|1139.8|1142.1|1140.1|1141.7|1139.7|34
1739956200000|2025-02-19 09:10:00|1141.9|1139.9|1141.8|1139.8|1141.9|1139.9|1141.4|1139.4|49
1739956500000|2025-02-19 09:15:00|1141.7|1139.7|1142.2|1140.2|1142.4|1140.4|1141.7|1139.7|106
1739956800000|2025-02-19 09:20:00|1142.1|1140.1|1142.3|1140.3|1142.4|1140.4|1142|1140|59
1739957100000|2025-02-19 09:25:00|1142.4|1140.4|1142.9|1140.9|1143.1|1141.1|1142.4|1140.4|154
1739957400000|2025-02-19 09:30:00|1143|1141|1142.8|1140.8|1143.1|1141.1|1142.7|1140.7|145
1739957700000|2025-02-19 09:35:00|1142.7|1140.7|1142.9|1140.9|1142.9|1140.9|1142.7|1140.7|72
1739958000000|2025-02-19 09:40:00|1142.8|1140.8|1142.7|1140.7|1143|1141|1142.6|1140.6|344
1739958300000|2025-02-19 09:45:00|1142.6|1140.6|1142.6|1140.6|1142.8|1140.8|1142.4|1140.4|79
1739958600000|2025-02-19 09:50:00|1142.5|1140.5|1142.6|1140.6|1142.8|1140.8|1142.5|1140.5|128
1739958900000|2025-02-19 09:55:00|1142.5|1140.5|1142.3|1140.3|1142.5|1140.5|1142.3|1140.3|105
1739959200000|2025-02-19 10:00:00|1142.2|1140.2|1142.3|1140.3|1142.4|1140.4|1142|1140|209
1739959500000|2025-02-19 10:05:00|1142.2|1140.2|1142|1140|1142.2|1140.2|1141.9|1139.9|88
1739959800000|2025-02-19 10:10:00|1141.9|1139.9|1141.9|1139.9|1141.9|1139.9|1141.5|1139.5|62
1739960100000|2025-02-19 10:15:00|1142|1140|1141.7|1139.7|1142|1140|1141.6|1139.6|83
1739960400000|2025-02-19 10:20:00|1141.6|1139.6|1141.4|1139.4|1141.8|1139.8|1141.3|1139.3|212
1739960700000|2025-02-19 10:25:00|1141.2|1139.2|1141.1|1139.1|1141.6|1139.6|1141|1139|149
1739961000000|2025-02-19 10:30:00|1141.2|1139.2|1140.9|1138.9|1141.4|1139.4|1140.8|1138.8|271
1739961300000|2025-02-19 10:35:00|1141|1139|1140.6|1138.6|1141|1139|1140.6|1138.6|178
1739961600000|2025-02-19 10:40:00|1140.7|1138.7|1140.5|1138.5|1140.8|1138.8|1140.5|1138.5|184
1739961900000|2025-02-19 10:45:00|1140.6|1138.6|1140.2|1138.2|1140.6|1138.6|1140.2|1138.2|174
1739962200000|2025-02-19 10:50:00|1140.1|1138.1|1140.5|1138.5|1140.5|1138.5|1140.1|1138.1|128
1739962500000|2025-02-19 10:55:00|1140.4|1138.4|1140.4|1138.4|1140.6|1138.6|1140.2|1138.2|123
1739962800000|2025-02-19 11:00:00|1140.5|1138.5|1140.3|1138.3|1140.8|1138.8|1140.1|1138.1|259
1739963100000|2025-02-19 11:05:00|1140.2|1138.2|1140.4|1138.4|1140.8|1138.8|1140.2|1138.2|120
1739963400000|2025-02-19 11:10:00|1140.1|1138.1|1139.9|1137.9|1140.2|1138.2|1139.9|1137.9|39
1739963700000|2025-02-19 11:15:00|1140.2|1138.2|1139.7|1137.7|1140.2|1138.2|1139.6|1137.6|30
1739964000000|2025-02-19 11:20:00|1139.6|1137.6|1139.1|1137.1|1139.6|1137.6|1139|1137|197
1739964300000|2025-02-19 11:25:00|1139.2|1137.2|1138.5|1136.5|1139.2|1137.2|1138.4|1136.4|337
1739964600000|2025-02-19 11:30:00|1138.4|1136.4|1138.1|1136.1|1138.8|1136.8|1138|1136|325
1739964900000|2025-02-19 11:35:00|1138|1136|1137.7|1135.7|1138.3|1136.3|1137.6|1135.6|230
1739965200000|2025-02-19 11:40:00|1137.6|1135.6|1137.7|1135.7|1137.9|1135.9|1137.6|1135.6|72
1739965500000|2025-02-19 11:45:00|1137.5|1135.5|1137.5|1135.5|1137.6|1135.6|1137.3|1135.3|62
1739965800000|2025-02-19 11:50:00|1137.4|1135.4|1137.6|1135.6|1137.6|1135.6|1137.2|1135.2|113
1739966100000|2025-02-19 11:55:00|1137.9|1135.9|1138.2|1136.2|1138.3|1136.3|1137.7|1135.7|113
1739966400000|2025-02-19 12:00:00|1138.1|1136.1|1138.9|1136.9|1139.4|1137.4|1137.8|1135.8|1181
1739966700000|2025-02-19 12:05:00|1138.8|1136.8|1139.1|1137.1|1139.3|1137.3|1138.4|1136.4|942
1739967000000|2025-02-19 12:10:00|1139.2|1137.2|1139.1|1137.1|1139.3|1137.3|1138.9|1136.9|250
1739967300000|2025-02-19 12:15:00|1139|1137|1139.1|1137.1|1139.1|1137.1|1138.8|1136.8|498
1739967600000|2025-02-19 12:20:00|1139.2|1137.2|1139.1|1137.1|1139.2|1137.2|1138.8|1136.8|254
1739967900000|2025-02-19 12:25:00|1139|1137|1139.1|1137.1|1139.2|1137.2|1138.8|1136.8|236
1739968200000|2025-02-19 12:30:00|1139.2|1137.2|1138.8|1136.8|1139.3|1137.3|1138.8|1136.8|222
1739968500000|2025-02-19 12:35:00|1138.9|1136.9|1138.8|1136.8|1138.9|1136.9|1138.5|1136.5|321
1739968800000|2025-02-19 12:40:00|1138.7|1136.7|1138.4|1136.4|1138.7|1136.7|1138.4|1136.4|156
1739969100000|2025-02-19 12:45:00|1138.5|1136.5|1138.2|1136.2|1138.6|1136.6|1138|1136|571
1739969400000|2025-02-19 12:50:00|1138.1|1136.1|1138.1|1136.1|1138.1|1136.1|1137.8|1135.8|266
1739969700000|2025-02-19 12:55:00|1138|1136|1137.5|1135.5|1138.1|1136.1|1137.5|1135.5|375
1739970000000|2025-02-19 13:00:00|1137.6|1135.6|1137.7|1135.7|1137.7|1135.7|1137|1135|563
1739970300000|2025-02-19 13:05:00|1137.8|1135.8|1137.8|1135.8|1138|1136|1137.6|1135.6|69
1739970600000|2025-02-19 13:10:00|1137.9|1135.9|1137.5|1135.5|1138.1|1136.1|1137.5|1135.5|102
1739970900000|2025-02-19 13:15:00|1137.6|1135.6|1137.6|1135.6|1137.8|1135.8|1137.3|1135.3|113
1739971200000|2025-02-19 13:20:00|1137.5|1135.5|1137.2|1135.2|1137.5|1135.5|1137.2|1135.2|167
1739971500000|2025-02-19 13:25:00|1137.1|1135.1|1137.1|1135.1|1137.4|1135.4|1136.8|1134.8|484
1739971800000|2025-02-19 13:30:00|1137|1135|1137.4|1135.4|1137.5|1135.5|1137|1135|88
1739972100000|2025-02-19 13:35:00|1137.3|1135.3|1137.1|1135.1|1137.6|1135.6|1137|1135|71
1739972400000|2025-02-19 13:40:00|1137|1135|1137.4|1135.4|1137.5|1135.5|1137|1135|116
1739972700000|2025-02-19 13:45:00|1137.3|1135.3|1137.6|1135.6|1137.7|1135.7|1137.3|1135.3|93
1739973000000|2025-02-19 13:50:00|1137.7|1135.7|1137.4|1135.4|1137.8|1135.8|1136.8|1134.8|154
1739973300000|2025-02-19 13:55:00|1137.5|1135.5|1137.5|1135.5|1137.7|1135.7|1137.3|1135.3|39
1739973600000|2025-02-19 14:00:00|1137.4|1135.4|1137.6|1135.6|1138.5|1136.5|1136.7|1134.7|2095
1739973900000|2025-02-19 14:05:00|1137.7|1135.7|1137.4|1135.4|1137.8|1135.8|1137|1135|361
1739974200000|2025-02-19 14:10:00|1137.3|1135.3|1136.9|1134.9|1137.4|1135.4|1136.8|1134.8|235
1739974500000|2025-02-19 14:15:00|1136.8|1134.8|1136.2|1134.2|1136.8|1134.8|1136.2|1134.2|355
1739974800000|2025-02-19 14:20:00|1136.5|1134.5|1136.6|1134.6|1136.9|1134.9|1136.4|1134.4|236
1739975100000|2025-02-19 14:25:00|1136.7|1134.7|1136.2|1134.2|1136.8|1134.8|1135.9|1133.9|386
1739975400000|2025-02-19 14:30:00|1135.5|1135|1136|1135.5|1136.5|1136|1134.7|1134.2|2963
1739975700000|2025-02-19 14:35:00|1135.8|1135.3|1135.8|1135.3|1136.7|1136.2|1135.2|1134.7|907
1739976000000|2025-02-19 14:40:00|1135.9|1135.4|1135.5|1135|1136.8|1136.3|1135|1134.5|1041
1739976300000|2025-02-19 14:45:00|1135.6|1135.1|1135.8|1135.3|1136.1|1135.6|1135.4|1134.9|780
1739976600000|2025-02-19 14:50:00|1135.9|1135.4|1135.9|1135.4|1136.7|1136.2|1135.6|1135.1|827
1739976900000|2025-02-19 14:55:00|1135.8|1135.3|1135.1|1134.6|1136.1|1135.6|1135|1134.5|523
1739977200000|2025-02-19 15:00:00|1135.2|1134.7|1133.4|1132.9|1135.2|1134.7|1133.4|1132.9|871
1739977500000|2025-02-19 15:05:00|1133.3|1132.8|1132.8|1132.3|1133.9|1133.4|1132.6|1132.1|869
1739977800000|2025-02-19 15:10:00|1132.9|1132.4|1133.9|1133.4|1134.2|1133.7|1132.9|1132.4|932
1739978100000|2025-02-19 15:15:00|1133.8|1133.3|1134|1133.5|1134.5|1134|1133.6|1133.1|778
1739978400000|2025-02-19 15:20:00|1133.9|1133.4|1135.6|1135.1|1135.6|1135.1|1133.9|1133.4|2148
1739978700000|2025-02-19 15:25:00|1135.5|1135|1135.2|1134.7|1135.5|1135|1135|1134.5|1079
1739979000000|2025-02-19 15:30:00|1135.1|1134.6|1136.6|1136.1|1136.9|1136.4|1134.8|1134.3|5801
1739979300000|2025-02-19 15:35:00|1136.5|1136|1136.4|1135.9|1136.9|1136.4|1136.1|1135.6|990
1739979600000|2025-02-19 15:40:00|1136.5|1136|1136.3|1135.8|1136.8|1136.3|1135.9|1135.4|1309
1739979900000|2025-02-19 15:45:00|1136.4|1135.9|1135.7|1135.2|1136.5|1136|1135.4|1134.9|1222
1739980200000|2025-02-19 15:50:00|1135.8|1135.3|1135.5|1135|1136.2|1135.7|1135.5|1135|680
1739980500000|2025-02-19 15:55:00|1135.4|1134.9|1135|1134.5|1135.5|1135|1134.7|1134.2|841
1739980800000|2025-02-19 16:00:00|1134.9|1134.4|1135.3|1134.8|1135.7|1135.2|1134.9|1134.4|574
1739981100000|2025-02-19 16:05:00|1135.2|1134.7|1135.4|1134.9|1135.6|1135.1|1134.9|1134.4|364
1739981400000|2025-02-19 16:10:00|1135.5|1135|1136.3|1135.8|1136.5|1136|1135.2|1134.7|3153
1739981700000|2025-02-19 16:15:00|1136.2|1135.7|1135.6|1135.1|1136.3|1135.8|1135.5|1135|760
1739982000000|2025-02-19 16:20:00|1135.7|1135.2|1135.4|1134.9|1135.7|1135.2|1134.9|1134.4|526
1739982300000|2025-02-19 16:25:00|1135.3|1134.8|1134.8|1134.3|1135.3|1134.8|1134.7|1134.2|538
1739982600000|2025-02-19 16:30:00|1134.7|1134.2|1134.8|1134.3|1134.9|1134.4|1134.2|1133.7|1154
1739982900000|2025-02-19 16:35:00|1134.9|1134.4|1135.2|1134.7|1135.2|1134.7|1134.9|1134.4|411
1739983200000|2025-02-19 16:40:00|1135.3|1134.8|1135.1|1134.6|1135.4|1134.9|1134.9|1134.4|501
1739983500000|2025-02-19 16:45:00|1135|1134.5|1134.7|1134.2|1135.1|1134.6|1134.5|1134|437
1739983800000|2025-02-19 16:50:00|1134.8|1134.3|1134.9|1134.4|1135.2|1134.7|1134.7|1134.2|280
1739984100000|2025-02-19 16:55:00|1134.8|1134.3|1133.9|1133.4|1134.8|1134.3|1133.9|1133.4|196
1739984400000|2025-02-19 17:00:00|1133.8|1133.3|1134.1|1133.6|1134.2|1133.7|1133.8|1133.3|299
1739984700000|2025-02-19 17:05:00|1134|1133.5|1134.6|1134.1|1134.6|1134.1|1133.8|1133.3|266
1739985000000|2025-02-19 17:10:00|1134.5|1134|1133.7|1133.2|1134.5|1134|1133.7|1133.2|234
1739985300000|2025-02-19 17:15:00|1133.8|1133.3|1133.7|1133.2|1133.9|1133.4|1133.6|1133.1|283
1739985600000|2025-02-19 17:20:00|1133.8|1133.3|1133.7|1133.2|1133.9|1133.4|1133.6|1133.1|210
1739985900000|2025-02-19 17:25:00|1133.6|1133.1|1133.5|1133|1133.7|1133.2|1133.3|1132.8|193
1739986200000|2025-02-19 17:30:00|1133.4|1132.9|1133.3|1132.8|1133.5|1133|1133.1|1132.6|252
1739986500000|2025-02-19 17:35:00|1133.2|1132.7|1133.2|1132.7|1133.5|1133|1133.2|1132.7|166
1739986800000|2025-02-19 17:40:00|1133.3|1132.8|1133.6|1133.1|1133.7|1133.2|1133.2|1132.7|315
1739987100000|2025-02-19 17:45:00|1133.8|1133.3|1134.1|1133.6|1134.1|1133.6|1133.6|1133.1|284
1739987400000|2025-02-19 17:50:00|1134.2|1133.7|1134.3|1133.8|1134.3|1133.8|1134|1133.5|212
1739987700000|2025-02-19 17:55:00|1134.2|1133.7|1134.2|1133.7|1134.4|1133.9|1134.2|1133.7|180
1739988000000|2025-02-19 18:00:00|1134.3|1133.8|1134.4|1133.9|1134.5|1134|1134.2|1133.7|212
1739988300000|2025-02-19 18:05:00|1134.3|1133.8|1133.5|1133|1134.3|1133.8|1133.5|1133|263
1739988600000|2025-02-19 18:10:00|1133.4|1132.9|1133.4|1132.9|1133.5|1133|1132.9|1132.4|209
1739988900000|2025-02-19 18:15:00|1133.3|1132.8|1133.7|1133.2|1133.8|1133.3|1133.3|1132.8|176
1739989200000|2025-02-19 18:20:00|1133.8|1133.3|1133.8|1133.3|1133.9|1133.4|1133.6|1133.1|104
1739989500000|2025-02-19 18:25:00|1133.9|1133.4|1133.7|1133.2|1133.9|1133.4|1133.6|1133.1|115
1739989800000|2025-02-19 18:30:00|1133.8|1133.3|1134.1|1133.6|1134.3|1133.8|1133.7|1133.2|117
1739990100000|2025-02-19 18:35:00|1134.2|1133.7|1133.9|1133.4|1134.3|1133.8|1133.9|1133.4|238
1739990400000|2025-02-19 18:40:00|1134|1133.5|1134.1|1133.6|1134.2|1133.7|1133.9|1133.4|104
1739990700000|2025-02-19 18:45:00|1134|1133.5|1133.9|1133.4|1134.3|1133.8|1133.8|1133.3|171
1739991000000|2025-02-19 18:50:00|1133.8|1133.3|1133.9|1133.4|1134|1133.5|1133.8|1133.3|223
1739991300000|2025-02-19 18:55:00|1134|1133.5|1133.8|1133.3|1134.2|1133.7|1133.7|1133.2|220
1739991600000|2025-02-19 19:00:00|1133.9|1133.4|1134|1133.5|1134.5|1134|1133.8|1133.3|165
1739991900000|2025-02-19 19:05:00|1134.1|1133.6|1134.1|1133.6|1134.5|1134|1134.1|1133.6|114
1739992200000|2025-02-19 19:10:00|1134.2|1133.7|1135|1134.5|1135|1134.5|1134.2|1133.7|130
1739992500000|2025-02-19 19:15:00|1135.1|1134.6|1135.3|1134.8|1135.4|1134.9|1135|1134.5|136
1739992800000|2025-02-19 19:20:00|1135.4|1134.9|1135.8|1135.3|1136|1135.5|1135.4|1134.9|213
1739993100000|2025-02-19 19:25:00|1135.7|1135.2|1136|1135.5|1136|1135.5|1135.3|1134.8|145
1739993400000|2025-02-19 19:30:00|1135.9|1135.4|1135.6|1135.1|1135.9|1135.4|1135.4|1134.9|121
1739993700000|2025-02-19 19:35:00|1135.7|1135.2|1135.4|1134.9|1135.7|1135.2|1135.2|1134.7|115
1739994000000|2025-02-19 19:40:00|1135.5|1135|1135.6|1135.1|1135.7|1135.2|1135.2|1134.7|158
1739994300000|2025-02-19 19:45:00|1135.5|1135|1135.7|1135.2|1135.7|1135.2|1135.5|1135|138
1739994600000|2025-02-19 19:50:00|1135.6|1135.1|1135.7|1135.2|1135.8|1135.3|1135.5|1135|138
1739994900000|2025-02-19 19:55:00|1135.6|1135.1|1135.4|1134.9|1135.8|1135.3|1135.4|1134.9|130
1739995200000|2025-02-19 20:00:00|1135.5|1135|1135.5|1135|1135.6|1135.1|1135.3|1134.8|165
1739995500000|2025-02-19 20:05:00|1135.6|1135.1|1135.3|1134.8|1135.7|1135.2|1135.3|1134.8|222
1739995800000|2025-02-19 20:10:00|1135.4|1134.9|1135.3|1134.8|1135.5|1135|1135.2|1134.7|171
1739996100000|2025-02-19 20:15:00|1135.4|1134.9|1135|1134.5|1135.5|1135|1135|1134.5|166
1739996400000|2025-02-19 20:20:00|1135.1|1134.6|1135|1134.5|1135.2|1134.7|1134.8|1134.3|121
1739996700000|2025-02-19 20:25:00|1135.1|1134.6|1134.1|1133.6|1135.1|1134.6|1134|1133.5|404
1739997000000|2025-02-19 20:30:00|1134.2|1133.7|1134.8|1134.3|1135|1134.5|1134.2|1133.7|209
1739997300000|2025-02-19 20:35:00|1134.9|1134.4|1134.7|1134.2|1134.9|1134.4|1134.5|1134|170
1739997600000|2025-02-19 20:40:00|1134.8|1134.3|1134.6|1134.1|1134.8|1134.3|1134.6|1134.1|202
1739997900000|2025-02-19 20:45:00|1134.7|1134.2|1134.3|1133.8|1134.7|1134.2|1134.1|1133.6|519
1739998200000|2025-02-19 20:50:00|1134.4|1133.9|1134.5|1134|1134.8|1134.3|1134.2|1133.7|647
1739998500000|2025-02-19 20:55:00|1134.4|1133.9|1135|1134.5|1135.3|1134.8|1134.4|1133.9|3920
1739998800000|2025-02-19 21:00:00|1135.6|1133.6|1134.8|1132.8|1135.8|1133.8|1134.8|1132.8|1361
1739999100000|2025-02-19 21:05:00|1134.9|1132.9|1134.8|1132.8|1134.9|1132.9|1134.8|1132.8|42
1739999400000|2025-02-19 21:10:00|1134.7|1132.7|1134.8|1132.8|1134.8|1132.8|1134.5|1132.5|129
1739999700000|2025-02-19 21:15:00|1134.7|1132.7|1135|1133|1135|1133|1134.7|1132.7|39
1740000000000|2025-02-19 21:20:00|1135.1|1133.1|1135.2|1133.2|1135.2|1133.2|1135.1|1133.1|16
1740000300000|2025-02-19 21:25:00|||||||||6
1740000900000|2025-02-19 21:35:00|1134.9|1132.9|1135|1133|1135.1|1133.1|1134.9|1132.9|13
1740001200000|2025-02-19 21:40:00|1134.9|1132.9|1134.9|1132.9|1134.9|1132.9|1134.9|1132.9|1
1740001500000|2025-02-19 21:45:00|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|5
1740001800000|2025-02-19 21:50:00|1135.3|1133.3|1135.3|1133.3|1135.3|1133.3|1135.3|1133.3|3
1740002100000|2025-02-19 21:55:00|1135.1|1133.1|1135.3|1133.3|1135.3|1133.3|1135.1|1133.1|22
1740003600000|2025-02-19 22:20:00|1134.7|1132.7|1134.7|1132.7|1134.7|1132.7|1134.7|1132.7|2
1740005700000|2025-02-19 22:55:00|1135.8|1133.8|1135.8|1133.8|1135.8|1133.8|1135.8|1133.8|1
1740006000000|2025-02-19 23:00:00|1135.3|1133.3|1135.6|1133.6|1135.7|1133.7|1135|1133|0
1740006300000|2025-02-19 23:05:00|1135.5|1133.5|1135.5|1133.5|1135.6|1133.6|1135.5|1133.5|0
1740006600000|2025-02-19 23:10:00|1135.6|1133.6|1135.6|1133.6|1135.7|1133.7|1135.4|1133.4|0
1740006900000|2025-02-19 23:15:00|1135.7|1133.7|1135.6|1133.6|1135.7|1133.7|1135.6|1133.6|0
1740007200000|2025-02-19 23:20:00|1135.7|1133.7|1135.4|1133.4|1135.7|1133.7|1135.4|1133.4|0
1740007500000|2025-02-19 23:25:00|1135.3|1133.3|1135.2|1133.2|1135.4|1133.4|1135.1|1133.1|0
1740007800000|2025-02-19 23:30:00|1135.3|1133.3|1135.3|1133.3|1135.4|1133.4|1135.2|1133.2|0
1740008100000|2025-02-19 23:35:00|1135.4|1133.4|1135.2|1133.2|1135.5|1133.5|1135.1|1133.1|0
1740008400000|2025-02-19 23:40:00|1135.1|1133.1|1135.2|1133.2|1135.3|1133.3|1135.1|1133.1|0
1740008700000|2025-02-19 23:45:00|1135.1|1133.1|1135|1133|1135.1|1133.1|1134.8|1132.8|0
1740009000000|2025-02-19 23:50:00|1134.9|1132.9|1135.1|1133.1|1135.1|1133.1|1134.9|1132.9|0
1740009300000|2025-02-19 23:55:00|1135|1133|1135.3|1133.3|1135.3|1133.3|1135|1133|0
1740009600000|2025-02-20 00:00:00|1135.2|1133.2|1135.3|1133.3|1135.3|1133.3|1134.8|1132.8|0
1740009900000|2025-02-20 00:05:00|1135.2|1133.2|1135.3|1133.3|1135.3|1133.3|1135.2|1133.2|0
1740010200000|2025-02-20 00:10:00|1135.2|1133.2|1135.2|1133.2|1135.3|1133.3|1135.2|1133.2|0
1740010500000|2025-02-20 00:15:00|1135.1|1133.1|1135|1133|1135.2|1133.2|1134.9|1132.9|0
1740010800000|2025-02-20 00:20:00|1134.9|1132.9|1134.9|1132.9|1135|1133|1134.9|1132.9|0
1740011100000|2025-02-20 00:25:00|1134.8|1132.8|1134.9|1132.9|1134.9|1132.9|1134.6|1132.6|0
1740011400000|2025-02-20 00:30:00|1135|1133|1134.7|1132.7|1135|1133|1134.6|1132.6|0
1740011700000|2025-02-20 00:35:00|1134.8|1132.8|1135.1|1133.1|1135.2|1133.2|1134.7|1132.7|0
1740012000000|2025-02-20 00:40:00|1135.2|1133.2|1135.1|1133.1|1135.2|1133.2|1135|1133|0
1740012300000|2025-02-20 00:45:00|1135|1133|1135.2|1133.2|1135.2|1133.2|1135|1133|0
1740012600000|2025-02-20 00:50:00|1135.3|1133.3|1135.3|1133.3|1135.3|1133.3|1135.2|1133.2|0
1740012900000|2025-02-20 00:55:00|1135.2|1133.2|1135.7|1133.7|1135.7|1133.7|1135.2|1133.2|0
1740013200000|2025-02-20 01:00:00|1134.8|1132.8|1134.4|1132.4|1134.9|1132.9|1134|1132|89
1740013500000|2025-02-20 01:05:00|1134.2|1132.2|1133.7|1131.7|1134.2|1132.2|1133.6|1131.6|55
1740013800000|2025-02-20 01:10:00|1133.5|1131.5|1133.1|1131.1|1133.5|1131.5|1132.7|1130.7|66
1740014100000|2025-02-20 01:15:00|1133.3|1131.3|1134.1|1132.1|1134.4|1132.4|1133.1|1131.1|107
1740014400000|2025-02-20 01:20:00|1134.3|1132.3|1133.1|1131.1|1134.3|1132.3|1133|1131|86
1740014700000|2025-02-20 01:25:00|1132.8|1130.8|1133.3|1131.3|1133.5|1131.5|1132.8|1130.8|15
1740015000000|2025-02-20 01:30:00|1132.9|1130.9|1133.7|1131.7|1133.9|1131.9|1132.4|1130.4|172
1740015300000|2025-02-20 01:35:00|1133.8|1131.8|1133.3|1131.3|1134.5|1132.5|1133.1|1131.1|67
1740015600000|2025-02-20 01:40:00|1133.6|1131.6|1131.3|1129.3|1133.6|1131.6|1131.1|1129.1|62
1740015900000|2025-02-20 01:45:00|1131.2|1129.2|1130.1|1128.1|1131.2|1129.2|1130|1128|129
1740016200000|2025-02-20 01:50:00|1129.9|1127.9|1130.7|1128.7|1131.3|1129.3|1129.9|1127.9|52
1740016500000|2025-02-20 01:55:00|1130.4|1128.4|1128.8|1126.8|1130.5|1128.5|1128.7|1126.7|94
1740016800000|2025-02-20 02:00:00|1128.9|1126.9|1128.3|1126.3|1129|1127|1127.8|1125.8|255
1740017100000|2025-02-20 02:05:00|1128.1|1126.1|1129.1|1127.1|1129.3|1127.3|1127.8|1125.8|145
1740017400000|2025-02-20 02:10:00|1129.4|1127.4|1130.2|1128.2|1130.2|1128.2|1129.2|1127.2|71
1740017700000|2025-02-20 02:15:00|1130.1|1128.1|1129.1|1127.1|1130.1|1128.1|1128.6|1126.6|68
1740018000000|2025-02-20 02:20:00|1129.2|1127.2|1128.5|1126.5|1129.3|1127.3|1128.1|1126.1|73
1740018300000|2025-02-20 02:25:00|1128.4|1126.4|1127.4|1125.4|1128.4|1126.4|1127.3|1125.3|82
1740018600000|2025-02-20 02:30:00|1127.5|1125.5|1127.2|1125.2|1128|1126|1127.1|1125.1|75
1740018900000|2025-02-20 02:35:00|1127|1125|1130.4|1128.4|1131.1|1129.1|1127|1125|237
1740019200000|2025-02-20 02:40:00|1130.3|1128.3|1129.8|1127.8|1130.6|1128.6|1129.8|1127.8|63
1740019500000|2025-02-20 02:45:00|1129.7|1127.7|1129.9|1127.9|1129.9|1127.9|1128.9|1126.9|45
1740019800000|2025-02-20 02:50:00|1129.8|1127.8|1131.3|1129.3|1131.3|1129.3|1129.8|1127.8|31
1740020100000|2025-02-20 02:55:00|1131.4|1129.4|1132.5|1130.5|1132.5|1130.5|1131.4|1129.4|54
1740020400000|2025-02-20 03:00:00|1132.3|1130.3|1131.5|1129.5|1132.3|1130.3|1131.4|1129.4|37
1740020700000|2025-02-20 03:05:00|1131.7|1129.7|1132.1|1130.1|1132.1|1130.1|1131.1|1129.1|20
1740021000000|2025-02-20 03:10:00|1132|1130|1131.4|1129.4|1132.2|1130.2|1131.1|1129.1|32
1740021300000|2025-02-20 03:15:00|1131|1129|1130.6|1128.6|1131|1129|1130.2|1128.2|18
1740021600000|2025-02-20 03:20:00|1130.9|1128.9|1131.4|1129.4|1131.4|1129.4|1130.6|1128.6|26
1740021900000|2025-02-20 03:25:00|1131.6|1129.6|1131.6|1129.6|1131.6|1129.6|1131.1|1129.1|20
1740022200000|2025-02-20 03:30:00|1131.3|1129.3|1132|1130|1132.2|1130.2|1131.3|1129.3|29
1740022500000|2025-02-20 03:35:00|1132.1|1130.1|1133.1|1131.1|1133.2|1131.2|1132|1130|70
1740022800000|2025-02-20 03:40:00|1132.9|1130.9|1132.6|1130.6|1133.6|1131.6|1132.6|1130.6|38
1740023100000|2025-02-20 03:45:00|1132.8|1130.8|1132.9|1130.9|1133.3|1131.3|1132.7|1130.7|21
1740023400000|2025-02-20 03:50:00|1132.7|1130.7|1133.6|1131.6|1133.7|1131.7|1132.7|1130.7|35
1740023700000|2025-02-20 03:55:00|1133.4|1131.4|1133.1|1131.1|1133.5|1131.5|1133|1131|42
1740024000000|2025-02-20 04:00:00|1133|1131|1132.8|1130.8|1133.1|1131.1|1132.6|1130.6|18
1740024300000|2025-02-20 04:05:00|1132.7|1130.7|1133.2|1131.2|1133.2|1131.2|1132.7|1130.7|12
1740024600000|2025-02-20 04:10:00|1133.3|1131.3|1133|1131|1133.3|1131.3|1132.8|1130.8|22
1740024900000|2025-02-20 04:15:00|1132.9|1130.9|1132.9|1130.9|1132.9|1130.9|1132.4|1130.4|94
1740025200000|2025-02-20 04:20:00|1133.2|1131.2|1133.6|1131.6|1133.6|1131.6|1133.1|1131.1|13
1740025500000|2025-02-20 04:25:00|1133.5|1131.5|1133.6|1131.6|1133.7|1131.7|1133.5|1131.5|21
1740025800000|2025-02-20 04:30:00|1133.9|1131.9|1133.5|1131.5|1133.9|1131.9|1133.5|1131.5|26
1740026100000|2025-02-20 04:35:00|1133.6|1131.6|1133.6|1131.6|1133.7|1131.7|1133.5|1131.5|22
1740026400000|2025-02-20 04:40:00|1133.7|1131.7|1133.8|1131.8|1133.8|1131.8|1133.5|1131.5|16
1740026700000|2025-02-20 04:45:00|1133.7|1131.7|1133.8|1131.8|1133.9|1131.9|1133.5|1131.5|15
1740027000000|2025-02-20 04:50:00|1133.7|1131.7|1133.6|1131.6|1133.7|1131.7|1133.3|1131.3|120
1740027300000|2025-02-20 04:55:00|1133.5|1131.5|1133.9|1131.9|1133.9|1131.9|1133.4|1131.4|19
1740027600000|2025-02-20 05:00:00|1133.8|1131.8|1133.8|1131.8|1134.4|1132.4|1133.2|1131.2|122
1740027900000|2025-02-20 05:05:00|1133.9|1131.9|1134.2|1132.2|1134.8|1132.8|1133.9|1131.9|55
1740028200000|2025-02-20 05:10:00|1134.3|1132.3|1134.5|1132.5|1134.5|1132.5|1134.1|1132.1|13
1740028500000|2025-02-20 05:15:00|1134.2|1132.2|1135.3|1133.3|1135.3|1133.3|1133.9|1131.9|151
1740028800000|2025-02-20 05:20:00|1135.2|1133.2|1135.6|1133.6|1135.8|1133.8|1135.2|1133.2|213
1740029100000|2025-02-20 05:25:00|1135.7|1133.7|1136.3|1134.3|1136.4|1134.4|1135.6|1133.6|199
1740029400000|2025-02-20 05:30:00|1136.2|1134.2|1135.9|1133.9|1136.5|1134.5|1135.7|1133.7|140
1740029700000|2025-02-20 05:35:00|1135.8|1133.8|1135.9|1133.9|1135.9|1133.9|1135.5|1133.5|19
1740030000000|2025-02-20 05:40:00|1135.7|1133.7|1135.9|1133.9|1135.9|1133.9|1135.1|1133.1|39
1740030300000|2025-02-20 05:45:00|1135.8|1133.8|1134.8|1132.8|1135.8|1133.8|1134.7|1132.7|28
1740030600000|2025-02-20 05:50:00|1135.1|1133.1|1135.6|1133.6|1135.7|1133.7|1135|1133|48
1740030900000|2025-02-20 05:55:00|1135.8|1133.8|1135.5|1133.5|1135.8|1133.8|1135.1|1133.1|56
1740031200000|2025-02-20 06:00:00|1135.3|1133.3|1135.3|1133.3|1135.3|1133.3|1134.8|1132.8|48
1740031500000|2025-02-20 06:05:00|1135|1133|1134.5|1132.5|1135|1133|1133.9|1131.9|35
1740031800000|2025-02-20 06:10:00|1134.4|1132.4|1135.1|1133.1|1135.3|1133.3|1134.4|1132.4|33
1740032100000|2025-02-20 06:15:00|1135|1133|1135.4|1133.4|1135.4|1133.4|1134.8|1132.8|79
1740032400000|2025-02-20 06:20:00|1135.5|1133.5|1134.8|1132.8|1135.6|1133.6|1134.8|1132.8|58
1740032700000|2025-02-20 06:25:00|1134.7|1132.7|1134.7|1132.7|1135.1|1133.1|1134.4|1132.4|55
1740033000000|2025-02-20 06:30:00|1134.9|1132.9|1135|1133|1135.5|1133.5|1134.9|1132.9|75
1740033300000|2025-02-20 06:35:00|1134.9|1132.9|1134|1132|1135|1133|1133.7|1131.7|52
1740033600000|2025-02-20 06:40:00|1134.1|1132.1|1133.8|1131.8|1134.1|1132.1|1133.4|1131.4|45
1740033900000|2025-02-20 06:45:00|1133.9|1131.9|1133.5|1131.5|1134|1132|1132.9|1130.9|59
1740034200000|2025-02-20 06:50:00|1133.4|1131.4|1133.6|1131.6|1133.6|1131.6|1133.2|1131.2|38
1740034500000|2025-02-20 06:55:00|1133.5|1131.5|1133.1|1131.1|1133.5|1131.5|1133.1|1131.1|63
1740034800000|2025-02-20 07:00:00|1133|1131|1132.6|1130.6|1133|1131|1132.3|1130.3|80
1740035100000|2025-02-20 07:05:00|1132.7|1130.7|1133|1131|1133.1|1131.1|1132.6|1130.6|44
1740035400000|2025-02-20 07:10:00|1133.1|1131.1|1133.6|1131.6|1133.7|1131.7|1132.8|1130.8|57
1740035700000|2025-02-20 07:15:00|1133.7|1131.7|1133.6|1131.6|1134|1132|1133.5|1131.5|57
1740036000000|2025-02-20 07:20:00|1133.7|1131.7|1133.7|1131.7|1133.9|1131.9|1133.4|1131.4|46
1740036300000|2025-02-20 07:25:00|1133.6|1131.6|1133.6|1131.6|1133.8|1131.8|1133.2|1131.2|104
1740036600000|2025-02-20 07:30:00|1133.7|1131.7|1133.4|1131.4|1134|1132|1133.4|1131.4|124
1740036900000|2025-02-20 07:35:00|1133.3|1131.3|1133.5|1131.5|1133.5|1131.5|1133.1|1131.1|62
1740037200000|2025-02-20 07:40:00|1133.4|1131.4|1133.6|1131.6|1133.7|1131.7|1133.2|1131.2|109
1740037500000|2025-02-20 07:45:00|1133.5|1131.5|1133.2|1131.2|1133.6|1131.6|1133.1|1131.1|100
1740037800000|2025-02-20 07:50:00|1133.4|1131.4|1133.2|1131.2|1133.5|1131.5|1133|1131|58
1740038100000|2025-02-20 07:55:00|1133.3|1131.3|1132.7|1130.7|1133.3|1131.3|1132.6|1130.6|124
1740038400000|2025-02-20 08:00:00|1132.8|1130.8|1133.2|1131.2|1133.6|1131.6|1132.8|1130.8|286
1740038700000|2025-02-20 08:05:00|1133.1|1131.1|1134|1132|1134.2|1132.2|1133|1131|355
1740039000000|2025-02-20 08:10:00|1134.1|1132.1|1134.5|1132.5|1134.6|1132.6|1134|1132|422
1740039300000|2025-02-20 08:15:00|1134.3|1132.3|1133.8|1131.8|1134.3|1132.3|1133.6|1131.6|133
1740039600000|2025-02-20 08:20:00|1133.7|1131.7|1134|1132|1134|1132|1133.6|1131.6|146
1740039900000|2025-02-20 08:25:00|1133.9|1131.9|1134.6|1132.6|1134.6|1132.6|1133.7|1131.7|78
1740040200000|2025-02-20 08:30:00|1134.7|1132.7|1134.3|1132.3|1134.8|1132.8|1134.2|1132.2|218
1740040500000|2025-02-20 08:35:00|1134.2|1132.2|1133.9|1131.9|1134.2|1132.2|1133.8|1131.8|105
1740040800000|2025-02-20 08:40:00|1133.8|1131.8|1133.7|1131.7|1134|1132|1133.6|1131.6|123
1740041100000|2025-02-20 08:45:00|1133.6|1131.6|1133.9|1131.9|1134|1132|1133.6|1131.6|185
1740041400000|2025-02-20 08:50:00|1133.8|1131.8|1133.9|1131.9|1133.9|1131.9|1133.6|1131.6|134
1740041700000|2025-02-20 08:55:00|1134|1132|1134|1132|1134.3|1132.3|1133.8|1131.8|111
1740042000000|2025-02-20 09:00:00|1133.9|1131.9|1133.8|1131.8|1134.2|1132.2|1133.5|1131.5|413
1740042300000|2025-02-20 09:05:00|1133.9|1131.9|1133.7|1131.7|1134|1132|1133.6|1131.6|115
1740042600000|2025-02-20 09:10:00|1133.8|1131.8|1134.2|1132.2|1134.3|1132.3|1133.6|1131.6|139
1740042900000|2025-02-20 09:15:00|1134.3|1132.3|1134.5|1132.5|1134.6|1132.6|1134.2|1132.2|208
1740043200000|2025-02-20 09:20:00|1134.4|1132.4|1133.9|1131.9|1134.6|1132.6|1133.9|1131.9|118
1740043500000|2025-02-20 09:25:00|1134.1|1132.1|1134.4|1132.4|1134.4|1132.4|1133.7|1131.7|82
1740043800000|2025-02-20 09:30:00|1134.5|1132.5|1134.3|1132.3|1134.5|1132.5|1134.1|1132.1|301
1740044100000|2025-02-20 09:35:00|1134.4|1132.4|1133.9|1131.9|1134.4|1132.4|1133.9|1131.9|351
1740044400000|2025-02-20 09:40:00|1133.8|1131.8|1133.7|1131.7|1134|1132|1133.6|1131.6|128
1740044700000|2025-02-20 09:45:00|1133.8|1131.8|1134|1132|1134|1132|1133.7|1131.7|209
1740045000000|2025-02-20 09:50:00|1134.1|1132.1|1134.4|1132.4|1134.4|1132.4|1134|1132|117
1740045300000|2025-02-20 09:55:00|1134.5|1132.5|1134.9|1132.9|1134.9|1132.9|1134.5|1132.5|324
1740045600000|2025-02-20 10:00:00|1134.8|1132.8|1134.9|1132.9|1134.9|1132.9|1134.7|1132.7|25
1740045900000|2025-02-20 10:05:00|1135|1133|1135.4|1133.4|1135.5|1133.5|1135|1133|107
1740046200000|2025-02-20 10:10:00|1135.3|1133.3|1135.1|1133.1|1135.3|1133.3|1135|1133|151
1740046500000|2025-02-20 10:15:00|1135.2|1133.2|1135.5|1133.5|1135.5|1133.5|1135|1133|77
1740046800000|2025-02-20 10:20:00|1135.4|1133.4|1136.1|1134.1|1136.2|1134.2|1135.4|1133.4|137
1740047100000|2025-02-20 10:25:00|1136.2|1134.2|1136.1|1134.1|1136.4|1134.4|1136.1|1134.1|109
1740047400000|2025-02-20 10:30:00|1136.2|1134.2|1136.4|1134.4|1136.5|1134.5|1136.2|1134.2|96
1740047700000|2025-02-20 10:35:00|1136.3|1134.3|1138.1|1136.1|1138.2|1136.2|1136.3|1134.3|800
1740048000000|2025-02-20 10:40:00|1138.2|1136.2|1139.1|1137.1|1139.2|1137.2|1137.9|1135.9|578
1740048300000|2025-02-20 10:45:00|1139.2|1137.2|1140.5|1138.5|1141.1|1139.1|1139.2|1137.2|279
1740048600000|2025-02-20 10:50:00|1140.4|1138.4|1140|1138|1140.4|1138.4|1139.6|1137.6|209
1740048900000|2025-02-20 10:55:00|1139.9|1137.9|1140.2|1138.2|1140.3|1138.3|1139.6|1137.6|230
1740049200000|2025-02-20 11:00:00|1140.1|1138.1|1141.7|1139.7|1141.8|1139.8|1140|1138|408
1740049500000|2025-02-20 11:05:00|1141.6|1139.6|1141.3|1139.3|1141.6|1139.6|1141.1|1139.1|170
1740049800000|2025-02-20 11:10:00|1141.2|1139.2|1141.3|1139.3|1141.7|1139.7|1140.9|1138.9|304
1740050100000|2025-02-20 11:15:00|1141.4|1139.4|1141|1139|1141.7|1139.7|1140.7|1138.7|106
1740050400000|2025-02-20 11:20:00|1140.9|1138.9|1141.2|1139.2|1141.5|1139.5|1140.7|1138.7|174
1740050700000|2025-02-20 11:25:00|1141.1|1139.1|1141.9|1139.9|1141.9|1139.9|1141.1|1139.1|359
1740051000000|2025-02-20 11:30:00|1141.8|1139.8|1141.1|1139.1|1142|1140|1141|1139|53
1740051300000|2025-02-20 11:35:00|1141.2|1139.2|1141.1|1139.1|1141.3|1139.3|1140.9|1138.9|91
1740051600000|2025-02-20 11:40:00|1141.2|1139.2|1141.2|1139.2|1141.5|1139.5|1141.1|1139.1|123
1740051900000|2025-02-20 11:45:00|1141.1|1139.1|1141.2|1139.2|1141.3|1139.3|1141|1139|94
1740052200000|2025-02-20 11:50:00|1141.1|1139.1|1141.5|1139.5|1141.5|1139.5|1141|1139|107
1740052500000|2025-02-20 11:55:00|1141.4|1139.4|1141.6|1139.6|1141.8|1139.8|1141.4|1139.4|249
1740052800000|2025-02-20 12:00:00|1141.5|1139.5|1142|1140|1142|1140|1141.2|1139.2|156
1740053100000|2025-02-20 12:05:00|1142.2|1140.2|1141.9|1139.9|1142.5|1140.5|1141.8|1139.8|170
1740053400000|2025-02-20 12:10:00|1141.8|1139.8|1142.6|1140.6|1142.7|1140.7|1141.8|1139.8|212
1740053700000|2025-02-20 12:15:00|1142.3|1140.3|1143|1141|1143.3|1141.3|1142.1|1140.1|453
1740054000000|2025-02-20 12:20:00|1142.9|1140.9|1142.9|1140.9|1143.3|1141.3|1142.5|1140.5|119
1740054300000|2025-02-20 12:25:00|1142.8|1140.8|1142|1140|1142.8|1140.8|1141.9|1139.9|67
1740054600000|2025-02-20 12:30:00|1141.9|1139.9|1142.8|1140.8|1142.9|1140.9|1141.9|1139.9|55
1740054900000|2025-02-20 12:35:00|1143|1141|1143.6|1141.6|1143.7|1141.7|1142.9|1140.9|87
1740055200000|2025-02-20 12:40:00|1143.8|1141.8|1143.7|1141.7|1144|1142|1143.4|1141.4|134
1740055500000|2025-02-20 12:45:00|1143.6|1141.6|1143.7|1141.7|1144|1142|1143.5|1141.5|32
1740055800000|2025-02-20 12:50:00|1143.8|1141.8|1144.1|1142.1|1144.1|1142.1|1143.7|1141.7|130
1740056100000|2025-02-20 12:55:00|1144.2|1142.2|1144.8|1142.8|1144.9|1142.9|1144.1|1142.1|251
1740056400000|2025-02-20 13:00:00|1144.7|1142.7|1144.3|1142.3|1144.9|1142.9|1144.2|1142.2|136
1740056700000|2025-02-20 13:05:00|1144.5|1142.5|1144.6|1142.6|1144.9|1142.9|1144.5|1142.5|121
1740057000000|2025-02-20 13:10:00|1144.5|1142.5|1144.7|1142.7|1144.8|1142.8|1144.5|1142.5|230
1740057300000|2025-02-20 13:15:00|1144.6|1142.6|1144.8|1142.8|1144.9|1142.9|1144.3|1142.3|103
1740057600000|2025-02-20 13:20:00|1145|1143|1144.8|1142.8|1145.1|1143.1|1144.6|1142.6|197
1740057900000|2025-02-20 13:25:00|1144.9|1142.9|1144.6|1142.6|1144.9|1142.9|1144.3|1142.3|324
1740058200000|2025-02-20 13:30:00|1144.7|1142.7|1144.9|1142.9|1145.7|1143.7|1144.6|1142.6|380
1740058500000|2025-02-20 13:35:00|1144.8|1142.8|1144.5|1142.5|1145.1|1143.1|1143.9|1141.9|382
1740058800000|2025-02-20 13:40:00|1144.4|1142.4|1144.1|1142.1|1144.5|1142.5|1143.9|1141.9|259
1740059100000|2025-02-20 13:45:00|1144.2|1142.2|1143.6|1141.6|1144.3|1142.3|1143.4|1141.4|295
1740059400000|2025-02-20 13:50:00|1143.7|1141.7|1143.6|1141.6|1143.7|1141.7|1143.1|1141.1|171
1740059700000|2025-02-20 13:55:00|1143.7|1141.7|1143.9|1141.9|1144.1|1142.1|1143.4|1141.4|260
1740060000000|2025-02-20 14:00:00|1143.8|1141.8|1143.6|1141.6|1143.9|1141.9|1143.3|1141.3|245
1740060300000|2025-02-20 14:05:00|1143.5|1141.5|1143.9|1141.9|1144.1|1142.1|1143.5|1141.5|400
1740060600000|2025-02-20 14:10:00|1143.8|1141.8|1143.5|1141.5|1144|1142|1143.1|1141.1|157
1740060900000|2025-02-20 14:15:00|1143.4|1141.4|1143.7|1141.7|1143.9|1141.9|1143.2|1141.2|377
1740061200000|2025-02-20 14:20:00|1143.8|1141.8|1144|1142|1144.4|1142.4|1143.7|1141.7|243
1740061500000|2025-02-20 14:25:00|1144.1|1142.1|1144.2|1142.2|1144.8|1142.8|1144|1142|421
1740061800000|2025-02-20 14:30:00|1143.5|1143|1146.4|1145.9|1146.6|1146.1|1143.5|1143|6467
1740062100000|2025-02-20 14:35:00|1146.5|1146|1148.4|1147.9|1148.9|1148.4|1146.4|1145.9|3104
1740062400000|2025-02-20 14:40:00|1148.5|1148|1149.2|1148.7|1149.5|1149|1147.8|1147.3|2237
1740062700000|2025-02-20 14:45:00|1149.3|1148.8|1149|1148.5|1149.4|1148.9|1147.5|1147|2246
1740063000000|2025-02-20 14:50:00|1149.1|1148.6|1148.2|1147.7|1150.3|1149.8|1147.6|1147.1|2381
1740063300000|2025-02-20 14:55:00|1148.1|1147.6|1145.5|1145|1148.1|1147.6|1145.3|1144.8|2105
1740063600000|2025-02-20 15:00:00|1145.4|1144.9|1146.1|1145.6|1146.1|1145.6|1144.3|1143.8|2730
1740063900000|2025-02-20 15:05:00|1146.2|1145.7|1145.3|1144.8|1146.7|1146.2|1144.5|1144|1154
1740064200000|2025-02-20 15:10:00|1145.2|1144.7|1145.8|1145.3|1146|1145.5|1144.8|1144.3|736
1740064500000|2025-02-20 15:15:00|1145.7|1145.2|1146.2|1145.7|1146.9|1146.4|1145.6|1145.1|995
1740064800000|2025-02-20 15:20:00|1146.3|1145.8|1145|1144.5|1146.8|1146.3|1144.6|1144.1|995
1740065100000|2025-02-20 15:25:00|1145.1|1144.6|1145.4|1144.9|1145.5|1145|1144.6|1144.1|848
1740065400000|2025-02-20 15:30:00|1145.3|1144.8|1145.6|1145.1|1146.2|1145.7|1145.2|1144.7|623
1740065700000|2025-02-20 15:35:00|1145.7|1145.2|1144.2|1143.7|1145.7|1145.2|1144.2|1143.7|600
1740066000000|2025-02-20 15:40:00|1144.3|1143.8|1144.3|1143.8|1144.5|1144|1143.2|1142.7|935
1740066300000|2025-02-20 15:45:00|1144.2|1143.7|1142.8|1142.3|1144.3|1143.8|1142.7|1142.2|941
1740066600000|2025-02-20 15:50:00|1142.7|1142.2|1143.5|1143|1143.9|1143.4|1142.6|1142.1|517
1740066900000|2025-02-20 15:55:00|1143.4|1142.9|1142.5|1142|1143.6|1143.1|1142.3|1141.8|564
1740067200000|2025-02-20 16:00:00|1142.6|1142.1|1142.4|1141.9|1142.8|1142.3|1142|1141.5|713
1740067500000|2025-02-20 16:05:00|1142.5|1142|1143.3|1142.8|1143.3|1142.8|1142.2|1141.7|421
1740067800000|2025-02-20 16:10:00|1143.4|1142.9|1143.8|1143.3|1144|1143.5|1143.4|1142.9|457
1740068100000|2025-02-20 16:15:00|1143.7|1143.2|1143|1142.5|1143.7|1143.2|1142.8|1142.3|323
1740068400000|2025-02-20 16:20:00|1143.1|1142.6|1142.8|1142.3|1143.6|1143.1|1142.6|1142.1|640
1740068700000|2025-02-20 16:25:00|1142.7|1142.2|1142.6|1142.1|1143.2|1142.7|1142.3|1141.8|792
1740069000000|2025-02-20 16:30:00|1142.7|1142.2|1142.2|1141.7|1143.1|1142.6|1142.1|1141.6|1026
1740069300000|2025-02-20 16:35:00|1142.3|1141.8|1141.4|1140.9|1142.3|1141.8|1141.2|1140.7|1114
1740069600000|2025-02-20 16:40:00|1141.3|1140.8|1141.1|1140.6|1141.4|1140.9|1140.8|1140.3|631
1740069900000|2025-02-20 16:45:00|1141.2|1140.7|1139.9|1139.4|1141.2|1140.7|1139.9|1139.4|919
1740070200000|2025-02-20 16:50:00|1139.8|1139.3|1140.3|1139.8|1140.3|1139.8|1139.4|1138.9|863
1740070500000|2025-02-20 16:55:00|1140.2|1139.7|1139.5|1139|1140.4|1139.9|1139.4|1138.9|396
1740070800000|2025-02-20 17:00:00|1139.6|1139.1|1140|1139.5|1140.4|1139.9|1139.4|1138.9|189
1740071100000|2025-02-20 17:05:00|1139.9|1139.4|1140.1|1139.6|1140.2|1139.7|1139.5|1139|262
1740071400000|2025-02-20 17:10:00|1140.3|1139.8|1139.7|1139.2|1140.6|1140.1|1139.5|1139|374
1740071700000|2025-02-20 17:15:00|1139.6|1139.1|1140.9|1140.4|1140.9|1140.4|1139.3|1138.8|227
1740072000000|2025-02-20 17:20:00|1141.1|1140.6|1142.2|1141.7|1142.2|1141.7|1141|1140.5|401
1740072300000|2025-02-20 17:25:00|1142.3|1141.8|1142.5|1142|1142.7|1142.2|1142.2|1141.7|290
1740072600000|2025-02-20 17:30:00|1142.6|1142.1|1142.3|1141.8|1142.6|1142.1|1141.9|1141.4|304
1740072900000|2025-02-20 17:35:00|1142.4|1141.9|1142.1|1141.6|1142.7|1142.2|1141.9|1141.4|247
1740073200000|2025-02-20 17:40:00|1142.3|1141.8|1142.8|1142.3|1143.2|1142.7|1142.1|1141.6|505
1740073500000|2025-02-20 17:45:00|1142.7|1142.2|1142.6|1142.1|1142.7|1142.2|1142|1141.5|174
1740073800000|2025-02-20 17:50:00|1142.7|1142.2|1142.4|1141.9|1143|1142.5|1142.3|1141.8|314
1740074100000|2025-02-20 17:55:00|1142.5|1142|1142.2|1141.7|1142.5|1142|1142.2|1141.7|215
1740074400000|2025-02-20 18:00:00|1142.1|1141.6|1142|1141.5|1142.3|1141.8|1141.7|1141.2|218
1740074700000|2025-02-20 18:05:00|1142.1|1141.6|1142.4|1141.9|1142.4|1141.9|1141.9|1141.4|145
1740075000000|2025-02-20 18:10:00|1142.5|1142|1143|1142.5|1143.1|1142.6|1142.3|1141.8|163
1740075300000|2025-02-20 18:15:00|1142.9|1142.4|1142.6|1142.1|1142.9|1142.4|1142.4|1141.9|161
1740075600000|2025-02-20 18:20:00|1142.5|1142|1142.2|1141.7|1142.5|1142|1141.8|1141.3|212
1740075900000|2025-02-20 18:25:00|1142.1|1141.6|1142.3|1141.8|1142.4|1141.9|1142.1|1141.6|135
1740076200000|2025-02-20 18:30:00|1142.4|1141.9|1142.6|1142.1|1142.6|1142.1|1142|1141.5|161
1740076500000|2025-02-20 18:35:00|1142.5|1142|1142.8|1142.3|1142.9|1142.4|1142.5|1142|230
1740076800000|2025-02-20 18:40:00|1142.7|1142.2|1142.7|1142.2|1143|1142.5|1142.4|1141.9|285
1740077100000|2025-02-20 18:45:00|1142.8|1142.3|1143|1142.5|1143.3|1142.8|1142.7|1142.2|379
1740077400000|2025-02-20 18:50:00|1142.9|1142.4|1142.9|1142.4|1143.2|1142.7|1142.7|1142.2|211
1740077700000|2025-02-20 18:55:00|1143|1142.5|1142.8|1142.3|1143.2|1142.7|1142.7|1142.2|211
1740078000000|2025-02-20 19:00:00|1142.7|1142.2|1142.9|1142.4|1143.1|1142.6|1142.6|1142.1|180
1740078300000|2025-02-20 19:05:00|1143|1142.5|1142.7|1142.2|1143|1142.5|1142.4|1141.9|119
1740078600000|2025-02-20 19:10:00|1142.6|1142.1|1143.1|1142.6|1143.1|1142.6|1142.6|1142.1|193
1740078900000|2025-02-20 19:15:00|1143|1142.5|1143.1|1142.6|1143.2|1142.7|1142.9|1142.4|164
1740079200000|2025-02-20 19:20:00|1143.2|1142.7|1143.6|1143.1|1143.6|1143.1|1143.2|1142.7|201
1740079500000|2025-02-20 19:25:00|1143.4|1142.9|1143.5|1143|1143.5|1143|1143.1|1142.6|172
1740079800000|2025-02-20 19:30:00|1143.4|1142.9|1143.6|1143.1|1143.9|1143.4|1143.4|1142.9|251
1740080100000|2025-02-20 19:35:00|1143.7|1143.2|1143.7|1143.2|1143.9|1143.4|1143.6|1143.1|149
1740080400000|2025-02-20 19:40:00|1143.8|1143.3|1144.3|1143.8|1144.3|1143.8|1143.6|1143.1|328
1740080700000|2025-02-20 19:45:00|1144.2|1143.7|1144.7|1144.2|1144.8|1144.3|1144.1|1143.6|311
1740081000000|2025-02-20 19:50:00|1144.8|1144.3|1144.7|1144.2|1144.9|1144.4|1144.6|1144.1|385
1740081300000|2025-02-20 19:55:00|1144.6|1144.1|1144.1|1143.6|1144.7|1144.2|1144.1|1143.6|371
1740081600000|2025-02-20 20:00:00|1144|1143.5|1143.8|1143.3|1144.2|1143.7|1143.7|1143.2|332
1740081900000|2025-02-20 20:05:00|1143.9|1143.4|1144|1143.5|1144.1|1143.6|1143.6|1143.1|172
1740082200000|2025-02-20 20:10:00|1143.9|1143.4|1144|1143.5|1144.1|1143.6|1143.8|1143.3|111
1740082500000|2025-02-20 20:15:00|1144.1|1143.6|1144.1|1143.6|1144.2|1143.7|1143.8|1143.3|118
1740082800000|2025-02-20 20:20:00|1144.2|1143.7|1144.1|1143.6|1144.7|1144.2|1144.1|1143.6|308
1740083100000|2025-02-20 20:25:00|1144|1143.5|1144.3|1143.8|1144.4|1143.9|1143.9|1143.4|209
1740083400000|2025-02-20 20:30:00|1144.4|1143.9|1144.7|1144.2|1144.9|1144.4|1144.3|1143.8|476
1740083700000|2025-02-20 20:35:00|1144.6|1144.1|1144.3|1143.8|1144.6|1144.1|1144.1|1143.6|278
1740084000000|2025-02-20 20:40:00|1144.2|1143.7|1144.4|1143.9|1144.4|1143.9|1144.1|1143.6|379
1740084300000|2025-02-20 20:45:00|1144.3|1143.8|1144.9|1144.4|1144.9|1144.4|1144.3|1143.8|600
1740084600000|2025-02-20 20:50:00|1145|1144.5|1144.9|1144.4|1145.2|1144.7|1144.5|1144|707
1740084900000|2025-02-20 20:55:00|1144.8|1144.3|1145.4|1144.9|1145.6|1145.1|1144.6|1144.1|6697
1740085200000|2025-02-20 21:00:00|1146.1|1144.1|1146.1|1144.1|1146.5|1144.5|1146|1144|2014
1740085500000|2025-02-20 21:05:00|1146.2|1144.2|1146|1144|1146.2|1144.2|1145.9|1143.9|168
1740085800000|2025-02-20 21:10:00|1145.9|1143.9|1145.8|1143.8|1146|1144|1145.7|1143.7|142
1740086100000|2025-02-20 21:15:00|1145.9|1143.9|1145.9|1143.9|1146|1144|1145.7|1143.7|85
1740086400000|2025-02-20 21:20:00|1145.8|1143.8|1146|1144|1146.1|1144.1|1145.8|1143.8|20
1740086700000|2025-02-20 21:25:00|1146.1|1144.1|1145.9|1143.9|1146.1|1144.1|1145.9|1143.9|16
1740087000000|2025-02-20 21:30:00|1146.1|1144.1|1146.3|1144.3|1146.3|1144.3|1146|1144|21
1740087300000|2025-02-20 21:35:00|1146.1|1144.1|1145.9|1143.9|1146.3|1144.3|1145.9|1143.9|11
1740087600000|2025-02-20 21:40:00|1146|1144|1146.1|1144.1|1146.1|1144.1|1145.9|1143.9|40
1740087900000|2025-02-20 21:45:00|1146.2|1144.2|1146.2|1144.2|1146.2|1144.2|1146.1|1144.1|21
1740088200000|2025-02-20 21:50:00|1146.3|1144.3|1146.7|1144.7|1146.8|1144.8|1146.2|1144.2|92
1740088500000|2025-02-20 21:55:00|1146.5|1144.5|1146.5|1144.5|1146.7|1144.7|1146.3|1144.3|81
1740089400000|2025-02-20 22:10:00|1146.6|1144.6|1146.6|1144.6|1146.6|1144.6|1146.6|1144.6|0
1740092100000|2025-02-20 22:55:00|1150.2|1148.2|1150.2|1148.2|1150.2|1148.2|1150.2|1148.2|3
1740092400000|2025-02-20 23:00:00|1146.5|1144.5|1147.2|1145.2|1147.3|1145.3|1146.3|1144.3|0
1740092700000|2025-02-20 23:05:00|1147.1|1145.1|1147|1145|1147.2|1145.2|1146.9|1144.9|0
1740093000000|2025-02-20 23:10:00|1147.1|1145.1|1147.3|1145.3|1147.4|1145.4|1147|1145|0
1740093300000|2025-02-20 23:15:00|1147.2|1145.2|1147.3|1145.3|1147.4|1145.4|1147.2|1145.2|0
1740093600000|2025-02-20 23:20:00|1147.2|1145.2|1147.1|1145.1|1147.2|1145.2|1147|1145|0
1740093900000|2025-02-20 23:25:00|1147|1145|1147.1|1145.1|1147.1|1145.1|1147|1145|0
1740094200000|2025-02-20 23:30:00|1147.2|1145.2|1147.6|1145.6|1147.6|1145.6|1147.2|1145.2|0
1740094500000|2025-02-20 23:35:00|1147.7|1145.7|1147.6|1145.6|1147.7|1145.7|1147.6|1145.6|0
1740094800000|2025-02-20 23:40:00|1147.7|1145.7|1147.7|1145.7|1147.8|1145.8|1147.7|1145.7|0
1740095100000|2025-02-20 23:45:00|1147.6|1145.6|1147.7|1145.7|1147.7|1145.7|1147.6|1145.6|0
1740095400000|2025-02-20 23:50:00|1147.6|1145.6|1147.6|1145.6|1147.7|1145.7|1147.6|1145.6|0
1740095700000|2025-02-20 23:55:00|1147.5|1145.5|1147.4|1145.4|1147.6|1145.6|1147.4|1145.4|0
1740096000000|2025-02-21 00:00:00|1147.3|1145.3|1147.5|1145.5|1147.6|1145.6|1147.1|1145.1|0
1740096300000|2025-02-21 00:05:00|1147.6|1145.6|1147.6|1145.6|1147.7|1145.7|1147.5|1145.5|0
1740096600000|2025-02-21 00:10:00|1147.5|1145.5|1147.7|1145.7|1147.7|1145.7|1147.5|1145.5|0
1740096900000|2025-02-21 00:15:00|1147.8|1145.8|1147.6|1145.6|1147.8|1145.8|1147.5|1145.5|0
1740097200000|2025-02-21 00:20:00|1147.5|1145.5|1147.3|1145.3|1147.6|1145.6|1147.2|1145.2|0
1740097500000|2025-02-21 00:25:00|1147.4|1145.4|1147.3|1145.3|1147.4|1145.4|1147.2|1145.2|0
1740097800000|2025-02-21 00:30:00|1147.2|1145.2|1147.3|1145.3|1147.4|1145.4|1147.2|1145.2|0
1740098100000|2025-02-21 00:35:00|1147.2|1145.2|1147|1145|1147.3|1145.3|1147|1145|0
1740098400000|2025-02-21 00:40:00|1147.1|1145.1|1147|1145|1147.1|1145.1|1146.9|1144.9|0
1740098700000|2025-02-21 00:45:00|1146.9|1144.9|1147.1|1145.1|1147.1|1145.1|1146.9|1144.9|0
1740099000000|2025-02-21 00:50:00|1147.2|1145.2|1147.2|1145.2|1147.3|1145.3|1147.1|1145.1|0
1740099300000|2025-02-21 00:55:00|1147.1|1145.1|1147.3|1145.3|1147.3|1145.3|1147.1|1145.1|0
1740099600000|2025-02-21 01:00:00|1147.2|1145.2|1144.7|1142.7|1147.2|1145.2|1144.7|1142.7|319
1740099900000|2025-02-21 01:05:00|1144.9|1142.9|1144.5|1142.5|1145.6|1143.6|1144.4|1142.4|361
1740100200000|2025-02-21 01:10:00|1144.4|1142.4|1144|1142|1144.5|1142.5|1143.7|1141.7|62
1740100500000|2025-02-21 01:15:00|1144.1|1142.1|1143.7|1141.7|1144.7|1142.7|1143.6|1141.6|145
1740100800000|2025-02-21 01:20:00|1143.8|1141.8|1143.5|1141.5|1144.2|1142.2|1143.1|1141.1|198
1740101100000|2025-02-21 01:25:00|1143.4|1141.4|1143|1141|1143.4|1141.4|1142.8|1140.8|85
1740101400000|2025-02-21 01:30:00|1143.1|1141.1|1142.2|1140.2|1143.9|1141.9|1141.9|1139.9|364
1740101700000|2025-02-21 01:35:00|1142.1|1140.1|1143.2|1141.2|1143.6|1141.6|1142.1|1140.1|346
1740102000000|2025-02-21 01:40:00|1143.3|1141.3|1141.9|1139.9|1143.3|1141.3|1141.4|1139.4|125
1740102300000|2025-02-21 01:45:00|1142|1140|1140.9|1138.9|1142.4|1140.4|1140.7|1138.7|82
1740102600000|2025-02-21 01:50:00|1141|1139|1140.7|1138.7|1141.1|1139.1|1140.5|1138.5|59
1740102900000|2025-02-21 01:55:00|1140.8|1138.8|1140.5|1138.5|1141.2|1139.2|1140.1|1138.1|48
1740103200000|2025-02-21 02:00:00|1140.4|1138.4|1140.1|1138.1|1140.7|1138.7|1139.8|1137.8|52
1740103500000|2025-02-21 02:05:00|1140.2|1138.2|1142.4|1140.4|1142.4|1140.4|1140.2|1138.2|45
1740103800000|2025-02-21 02:10:00|1142.6|1140.6|1144.3|1142.3|1144.3|1142.3|1142.6|1140.6|130
1740104100000|2025-02-21 02:15:00|1144.5|1142.5|1144.5|1142.5|1144.7|1142.7|1143.5|1141.5|168
1740104400000|2025-02-21 02:20:00|1144.4|1142.4|1144.2|1142.2|1144.6|1142.6|1143.7|1141.7|46
1740104700000|2025-02-21 02:25:00|1143.7|1141.7|1143.7|1141.7|1143.9|1141.9|1142.9|1140.9|17
1740105000000|2025-02-21 02:30:00|1143.6|1141.6|1144|1142|1144.1|1142.1|1142.9|1140.9|17
1740105300000|2025-02-21 02:35:00|1144.1|1142.1|1144.7|1142.7|1144.7|1142.7|1144.1|1142.1|13
1740105600000|2025-02-21 02:40:00|1145.1|1143.1|1144.8|1142.8|1145.2|1143.2|1144.7|1142.7|27
1740105900000|2025-02-21 02:45:00|1144.9|1142.9|1146.7|1144.7|1146.7|1144.7|1144.9|1142.9|93
1740106200000|2025-02-21 02:50:00|1146.5|1144.5|1146.2|1144.2|1146.6|1144.6|1146|1144|33
1740106500000|2025-02-21 02:55:00|1146.7|1144.7|1146.9|1144.9|1147|1145|1146.2|1144.2|55
1740106800000|2025-02-21 03:00:00|1147|1145|1145.8|1143.8|1147|1145|1145.6|1143.6|28
1740107100000|2025-02-21 03:05:00|1145.7|1143.7|1146.3|1144.3|1146.8|1144.8|1145.7|1143.7|33
1740107400000|2025-02-21 03:10:00|1146.4|1144.4|1146.2|1144.2|1146.6|1144.6|1146.1|1144.1|39
1740107700000|2025-02-21 03:15:00|1145.9|1143.9|1146.6|1144.6|1146.8|1144.8|1145.9|1143.9|15
1740108000000|2025-02-21 03:20:00|1146.2|1144.2|1147.6|1145.6|1147.7|1145.7|1146.2|1144.2|57
1740108300000|2025-02-21 03:25:00|1147.4|1145.4|1147.9|1145.9|1148.4|1146.4|1147.2|1145.2|25
1740108600000|2025-02-21 03:30:00|1147.8|1145.8|1147.6|1145.6|1147.8|1145.8|1147.1|1145.1|20
1740108900000|2025-02-21 03:35:00|1147.9|1145.9|1148.2|1146.2|1148.6|1146.6|1147.9|1145.9|136
1740109200000|2025-02-21 03:40:00|1148.4|1146.4|1148.4|1146.4|1148.8|1146.8|1148.2|1146.2|109
1740109500000|2025-02-21 03:45:00|1148.5|1146.5|1149.2|1147.2|1149.2|1147.2|1148.5|1146.5|93
1740109800000|2025-02-21 03:50:00|1148.9|1146.9|1149.1|1147.1|1149.1|1147.1|1148.7|1146.7|73
1740110100000|2025-02-21 03:55:00|1149|1147|1148.7|1146.7|1149.2|1147.2|1148.5|1146.5|54
1740110400000|2025-02-21 04:00:00|1148.6|1146.6|1148.7|1146.7|1148.7|1146.7|1148.5|1146.5|54
1740110700000|2025-02-21 04:05:00|1148.6|1146.6|1148.5|1146.5|1148.7|1146.7|1148.4|1146.4|23
1740111000000|2025-02-21 04:10:00|1148.6|1146.6|1148.1|1146.1|1148.6|1146.6|1148.1|1146.1|44
1740111300000|2025-02-21 04:15:00|1148.2|1146.2|1148.1|1146.1|1148.3|1146.3|1148|1146|13
1740111600000|2025-02-21 04:20:00|1148|1146|1148|1146|1148.1|1146.1|1148|1146|21
1740111900000|2025-02-21 04:25:00|1148.1|1146.1|1148.2|1146.2|1148.2|1146.2|1148.1|1146.1|10
1740112200000|2025-02-21 04:30:00|1148.1|1146.1|1147.9|1145.9|1148.1|1146.1|1147.8|1145.8|28
1740112500000|2025-02-21 04:35:00|1147.8|1145.8|1147.8|1145.8|1147.9|1145.9|1147.8|1145.8|19
1740112800000|2025-02-21 04:40:00|1147.9|1145.9|1147.3|1145.3|1147.9|1145.9|1147.3|1145.3|35
1740113100000|2025-02-21 04:45:00|1147.5|1145.5|1147.6|1145.6|1147.7|1145.7|1147.4|1145.4|7
1740113400000|2025-02-21 04:50:00|1148|1146|1147.4|1145.4|1148|1146|1147.4|1145.4|15
1740113700000|2025-02-21 04:55:00|1147.5|1145.5|1146.9|1144.9|1147.5|1145.5|1146.9|1144.9|69
1740114000000|2025-02-21 05:00:00|1147.4|1145.4|1148.5|1146.5|1148.5|1146.5|1147.4|1145.4|119
1740114300000|2025-02-21 05:05:00|1148.4|1146.4|1147|1145|1148.8|1146.8|1146.4|1144.4|121
1740114600000|2025-02-21 05:10:00|1146.8|1144.8|1148.1|1146.1|1148.4|1146.4|1146.8|1144.8|73
1740114900000|2025-02-21 05:15:00|1148|1146|1148.8|1146.8|1149.1|1147.1|1148|1146|64
1740115200000|2025-02-21 05:20:00|1148.7|1146.7|1148.5|1146.5|1148.8|1146.8|1148.1|1146.1|19
1740115500000|2025-02-21 05:25:00|1148.4|1146.4|1149.1|1147.1|1149.3|1147.3|1148.4|1146.4|52
1740115800000|2025-02-21 05:30:00|1149.2|1147.2|1149.5|1147.5|1149.6|1147.6|1148.9|1146.9|111
1740116100000|2025-02-21 05:35:00|1149.6|1147.6|1149|1147|1149.7|1147.7|1149|1147|75
1740116400000|2025-02-21 05:40:00|1148.8|1146.8|1147.7|1145.7|1148.8|1146.8|1147.1|1145.1|28
1740116700000|2025-02-21 05:45:00|1147.9|1145.9|1146.6|1144.6|1148|1146|1146.4|1144.4|33
1740117000000|2025-02-21 05:50:00|1146.2|1144.2|1147.3|1145.3|1147.3|1145.3|1146.1|1144.1|48
1740117300000|2025-02-21 05:55:00|1147.2|1145.2|1147.3|1145.3|1147.6|1145.6|1147.1|1145.1|33
1740117600000|2025-02-21 06:00:00|1147.9|1145.9|1148.5|1146.5|1148.5|1146.5|1147.9|1145.9|63
1740117900000|2025-02-21 06:05:00|1148.6|1146.6|1148.8|1146.8|1149.1|1147.1|1148.4|1146.4|74
1740118200000|2025-02-21 06:10:00|1148.9|1146.9|1148.9|1146.9|1149|1147|1148.2|1146.2|86
1740118500000|2025-02-21 06:15:00|1148.8|1146.8|1149.3|1147.3|1149.3|1147.3|1148.7|1146.7|79
1740118800000|2025-02-21 06:20:00|1149.5|1147.5|1149.3|1147.3|1149.5|1147.5|1149.1|1147.1|69
1740119100000|2025-02-21 06:25:00|1149.2|1147.2|1149.6|1147.6|1149.7|1147.7|1149|1147|80
1740119400000|2025-02-21 06:30:00|1149.5|1147.5|1149.7|1147.7|1149.7|1147.7|1149.1|1147.1|70
1740119700000|2025-02-21 06:35:00|1149.8|1147.8|1149.1|1147.1|1149.8|1147.8|1149|1147|46
1740120000000|2025-02-21 06:40:00|1149.2|1147.2|1149.7|1147.7|1149.7|1147.7|1149.2|1147.2|44
1740120300000|2025-02-21 06:45:00|1149.6|1147.6|1150.3|1148.3|1150.5|1148.5|1149.5|1147.5|140
1740120600000|2025-02-21 06:50:00|1150.2|1148.2|1150.5|1148.5|1151|1149|1150.1|1148.1|118
1740120900000|2025-02-21 06:55:00|1150.4|1148.4|1150|1148|1150.4|1148.4|1149.8|1147.8|77
1740121200000|2025-02-21 07:00:00|1150.1|1148.1|1150.8|1148.8|1151.3|1149.3|1150.1|1148.1|309
1740121500000|2025-02-21 07:05:00|1150.9|1148.9|1151.4|1149.4|1151.4|1149.4|1150.8|1148.8|127
1740121800000|2025-02-21 07:10:00|1151.5|1149.5|1151.8|1149.8|1152.1|1150.1|1151.2|1149.2|119
1740122100000|2025-02-21 07:15:00|1152|1150|1151.6|1149.6|1152|1150|1151.3|1149.3|127
1740122400000|2025-02-21 07:20:00|1151.7|1149.7|1152.1|1150.1|1152.2|1150.2|1151.4|1149.4|127
1740122700000|2025-02-21 07:25:00|1152|1150|1152.2|1150.2|1152.5|1150.5|1151.9|1149.9|150
1740123000000|2025-02-21 07:30:00|1152.1|1150.1|1151.7|1149.7|1152.1|1150.1|1150.8|1148.8|269
1740123300000|2025-02-21 07:35:00|1151.6|1149.6|1150.5|1148.5|1152.1|1150.1|1150.5|1148.5|188
1740123600000|2025-02-21 07:40:00|1150.6|1148.6|1150|1148|1150.6|1148.6|1149.2|1147.2|116
1740123900000|2025-02-21 07:45:00|1150.1|1148.1|1150.9|1148.9|1151.1|1149.1|1150.1|1148.1|99
1740124200000|2025-02-21 07:50:00|1150.8|1148.8|1150.8|1148.8|1150.8|1148.8|1150.5|1148.5|118
1740124500000|2025-02-21 07:55:00|1150.9|1148.9|1150.3|1148.3|1151.3|1149.3|1150.2|1148.2|90
1740124800000|2025-02-21 08:00:00|1150.4|1148.4|1150.5|1148.5|1151.1|1149.1|1150.1|1148.1|458
1740125100000|2025-02-21 08:05:00|1150.4|1148.4|1150.8|1148.8|1151|1149|1150.3|1148.3|442
1740125400000|2025-02-21 08:10:00|1150.7|1148.7|1149.8|1147.8|1150.7|1148.7|1149.6|1147.6|730
1740125700000|2025-02-21 08:15:00|1149.2|1147.2|1149|1147|1149.2|1147.2|1148.1|1146.1|1224
1740126000000|2025-02-21 08:20:00|1148.9|1146.9|1148.5|1146.5|1148.9|1146.9|1147.7|1145.7|429
1740126300000|2025-02-21 08:25:00|1148.6|1146.6|1149.5|1147.5|1149.6|1147.6|1148.6|1146.6|217
1740126600000|2025-02-21 08:30:00|1149.9|1147.9|1149.7|1147.7|1150.1|1148.1|1149.4|1147.4|342
1740126900000|2025-02-21 08:35:00|1149.8|1147.8|1150|1148|1150.1|1148.1|1149.6|1147.6|188
1740127200000|2025-02-21 08:40:00|1149.9|1147.9|1150.2|1148.2|1150.3|1148.3|1149.9|1147.9|164
1740127500000|2025-02-21 08:45:00|1150.1|1148.1|1150.4|1148.4|1150.4|1148.4|1150|1148|79
1740127800000|2025-02-21 08:50:00|1150.5|1148.5|1149.7|1147.7|1150.5|1148.5|1149.6|1147.6|132
1740128100000|2025-02-21 08:55:00|1149.8|1147.8|1149.3|1147.3|1149.9|1147.9|1149.3|1147.3|67
1740128400000|2025-02-21 09:00:00|1149.5|1147.5|1150|1148|1150.3|1148.3|1149.4|1147.4|100
1740128700000|2025-02-21 09:05:00|1149.9|1147.9|1149.6|1147.6|1150.2|1148.2|1149.4|1147.4|218
1740129000000|2025-02-21 09:10:00|1149.7|1147.7|1150|1148|1150.2|1148.2|1149.7|1147.7|133
1740129300000|2025-02-21 09:15:00|1150.1|1148.1|1149.9|1147.9|1150.2|1148.2|1149.2|1147.2|252
1740129600000|2025-02-21 09:20:00|1150|1148|1150.1|1148.1|1150.2|1148.2|1149.9|1147.9|168
1740129900000|2025-02-21 09:25:00|1150.2|1148.2|1150.2|1148.2|1150.2|1148.2|1150|1148|352
1740130200000|2025-02-21 09:30:00|1150.1|1148.1|1150.6|1148.6|1151|1149|1150.1|1148.1|427
1740130500000|2025-02-21 09:35:00|1150.7|1148.7|1151.2|1149.2|1151.3|1149.3|1150.7|1148.7|63
1740130800000|2025-02-21 09:40:00|1151.1|1149.1|1150.9|1148.9|1151.1|1149.1|1150.6|1148.6|88
1740131100000|2025-02-21 09:45:00|1150.8|1148.8|1150.4|1148.4|1150.8|1148.8|1150.4|1148.4|109
1740131400000|2025-02-21 09:50:00|1150.3|1148.3|1150.2|1148.2|1150.6|1148.6|1150.2|1148.2|73
1740131700000|2025-02-21 09:55:00|1150.5|1148.5|1150.2|1148.2|1150.6|1148.6|1149.9|1147.9|183
1740132000000|2025-02-21 10:00:00|1150.3|1148.3|1150.4|1148.4|1150.5|1148.5|1150|1148|82
1740132300000|2025-02-21 10:05:00|1150.5|1148.5|1150.5|1148.5|1150.7|1148.7|1150.3|1148.3|105
1740132600000|2025-02-21 10:10:00|1150.6|1148.6|1150.8|1148.8|1150.8|1148.8|1150.6|1148.6|61
1740132900000|2025-02-21 10:15:00|1150.9|1148.9|1151.3|1149.3|1151.3|1149.3|1150.9|1148.9|44
1740133200000|2025-02-21 10:20:00|1151.4|1149.4|1151.5|1149.5|1151.7|1149.7|1151.3|1149.3|142
1740133500000|2025-02-21 10:25:00|1151.4|1149.4|1152.1|1150.1|1152.1|1150.1|1151.4|1149.4|167
1740133800000|2025-02-21 10:30:00|1152|1150|1152.1|1150.1|1152.4|1150.4|1151.8|1149.8|417
1740134100000|2025-02-21 10:35:00|1152.2|1150.2|1152.2|1150.2|1152.4|1150.4|1151.8|1149.8|405
1740134400000|2025-02-21 10:40:00|1152.1|1150.1|1151.9|1149.9|1152.2|1150.2|1151.6|1149.6|72
1740134700000|2025-02-21 10:45:00|1151.7|1149.7|1151.8|1149.8|1152.1|1150.1|1151.7|1149.7|547
1740135000000|2025-02-21 10:50:00|1151.9|1149.9|1151.7|1149.7|1151.9|1149.9|1151.4|1149.4|133
1740135300000|2025-02-21 10:55:00|1151.6|1149.6|1151.4|1149.4|1151.6|1149.6|1151.4|1149.4|114
1740135600000|2025-02-21 11:00:00|1151.3|1149.3|1151.2|1149.2|1151.4|1149.4|1151.1|1149.1|96
1740135900000|2025-02-21 11:05:00|1151.3|1149.3|1151.9|1149.9|1152.1|1150.1|1151.2|1149.2|715
1740136200000|2025-02-21 11:10:00|1152|1150|1151.9|1149.9|1152|1150|1151.7|1149.7|160
1740136500000|2025-02-21 11:15:00|1152|1150|1152.2|1150.2|1152.2|1150.2|1151.8|1149.8|47
1740136800000|2025-02-21 11:20:00|1152.3|1150.3|1152.1|1150.1|1152.3|1150.3|1151.9|1149.9|54
1740137100000|2025-02-21 11:25:00|1152|1150|1151.9|1149.9|1152.1|1150.1|1151.9|1149.9|39
1740137400000|2025-02-21 11:30:00|1152.1|1150.1|1152.1|1150.1|1152.2|1150.2|1151.9|1149.9|95
1740137700000|2025-02-21 11:35:00|1152|1150|1151.8|1149.8|1152.1|1150.1|1151.7|1149.7|91
1740138000000|2025-02-21 11:40:00|1151.7|1149.7|1151.3|1149.3|1151.8|1149.8|1151.3|1149.3|39
1740138300000|2025-02-21 11:45:00|1151.5|1149.5|1151.7|1149.7|1151.8|1149.8|1151.5|1149.5|21
1740138600000|2025-02-21 11:50:00|1151.5|1149.5|1151.8|1149.8|1151.8|1149.8|1151.4|1149.4|15
1740138900000|2025-02-21 11:55:00|1151.9|1149.9|1151.5|1149.5|1151.9|1149.9|1151.4|1149.4|38
1740139200000|2025-02-21 12:00:00|1151.4|1149.4|1151.1|1149.1|1151.6|1149.6|1150.9|1148.9|939
1740139500000|2025-02-21 12:05:00|1151.2|1149.2|1151.1|1149.1|1151.4|1149.4|1150.9|1148.9|465
1740139800000|2025-02-21 12:10:00|1151|1149|1151.2|1149.2|1151.4|1149.4|1150.9|1148.9|133
1740140100000|2025-02-21 12:15:00|1151.4|1149.4|1151.5|1149.5|1151.5|1149.5|1151.2|1149.2|66
1740140400000|2025-02-21 12:20:00|1151.6|1149.6|1151.4|1149.4|1151.8|1149.8|1151.4|1149.4|240
1740140700000|2025-02-21 12:25:00|1151.5|1149.5|1151.6|1149.6|1151.8|1149.8|1151.5|1149.5|169
1740141000000|2025-02-21 12:30:00|1151.7|1149.7|1151.8|1149.8|1151.8|1149.8|1151.4|1149.4|125
1740141300000|2025-02-21 12:35:00|1151.7|1149.7|1151.7|1149.7|1152.1|1150.1|1151.6|1149.6|224
1740141600000|2025-02-21 12:40:00|1151.6|1149.6|1151.4|1149.4|1151.6|1149.6|1151.2|1149.2|180
1740141900000|2025-02-21 12:45:00|1151.5|1149.5|1150.9|1148.9|1151.7|1149.7|1150.9|1148.9|196
1740142200000|2025-02-21 12:50:00|1150.8|1148.8|1151|1149|1151|1149|1150.7|1148.7|172
1740142500000|2025-02-21 12:55:00|1151.1|1149.1|1151.1|1149.1|1151.3|1149.3|1151|1149|154
1740142800000|2025-02-21 13:00:00|1151|1149|1151.1|1149.1|1151.3|1149.3|1151|1149|258
1740143100000|2025-02-21 13:05:00|1151|1149|1151.3|1149.3|1151.5|1149.5|1151|1149|97
1740143400000|2025-02-21 13:10:00|1151.4|1149.4|1151.2|1149.2|1151.4|1149.4|1150.9|1148.9|140
1740143700000|2025-02-21 13:15:00|1151.3|1149.3|1150.8|1148.8|1151.3|1149.3|1150.7|1148.7|83
1740144000000|2025-02-21 13:20:00|1150.7|1148.7|1150.8|1148.8|1150.9|1148.9|1150.5|1148.5|55
1740144300000|2025-02-21 13:25:00|1150.7|1148.7|1151|1149|1151.2|1149.2|1150.7|1148.7|166
1740144600000|2025-02-21 13:30:00|1151.1|1149.1|1151.8|1149.8|1151.9|1149.9|1151.1|1149.1|523
1740144900000|2025-02-21 13:35:00|1151.7|1149.7|1151.6|1149.6|1151.8|1149.8|1151.5|1149.5|135
1740145200000|2025-02-21 13:40:00|1151.7|1149.7|1151.3|1149.3|1151.7|1149.7|1151.2|1149.2|198
1740145500000|2025-02-21 13:45:00|1151.4|1149.4|1151.1|1149.1|1151.5|1149.5|1150.9|1148.9|319
1740145800000|2025-02-21 13:50:00|1151.2|1149.2|1150.9|1148.9|1151.2|1149.2|1150.7|1148.7|217
1740146100000|2025-02-21 13:55:00|1150.8|1148.8|1150.9|1148.9|1151.3|1149.3|1150.8|1148.8|147
1740146400000|2025-02-21 14:00:00|1150.8|1148.8|1151.4|1149.4|1151.7|1149.7|1150.6|1148.6|1216
1740146700000|2025-02-21 14:05:00|1151.6|1149.6|1151.5|1149.5|1151.8|1149.8|1151.2|1149.2|135
1740147000000|2025-02-21 14:10:00|1151.4|1149.4|1151.4|1149.4|1151.7|1149.7|1151.3|1149.3|176
1740147300000|2025-02-21 14:15:00|1151.3|1149.3|1151.2|1149.2|1151.5|1149.5|1151.2|1149.2|91
1740147600000|2025-02-21 14:20:00|1151.3|1149.3|1150.6|1148.6|1151.3|1149.3|1150.5|1148.5|145
1740147900000|2025-02-21 14:25:00|1150.7|1148.7|1151.4|1149.4|1151.7|1149.7|1150.7|1148.7|371
1740148200000|2025-02-21 14:30:00|1150.7|1150.2|1151.1|1150.6|1152|1151.5|1149.4|1148.9|3766
1740148500000|2025-02-21 14:35:00|1151.2|1150.7|1149.8|1149.3|1151.2|1150.7|1149|1148.5|2164
1740148800000|2025-02-21 14:40:00|1149.9|1149.4|1150.5|1150|1151.1|1150.6|1149.9|1149.4|1851
1740149100000|2025-02-21 14:45:00|1150.7|1150.2|1151.6|1151.1|1152.6|1152.1|1150.7|1150.2|1741
1740149400000|2025-02-21 14:50:00|1151.5|1151|1152.8|1152.3|1153|1152.5|1151.2|1150.7|1508
1740149700000|2025-02-21 14:55:00|1152.9|1152.4|1152.3|1151.8|1152.9|1152.4|1151.1|1150.6|1749
1740150000000|2025-02-21 15:00:00|1152.4|1151.9|1153.6|1153.1|1154.3|1153.8|1151.4|1150.9|2903
1740150300000|2025-02-21 15:05:00|1153.7|1153.2|1153.4|1152.9|1155|1154.5|1153.3|1152.8|1830
1740150600000|2025-02-21 15:10:00|1153.3|1152.8|1151.8|1151.3|1153.8|1153.3|1151.7|1151.2|1454
1740150900000|2025-02-21 15:15:00|1151.9|1151.4|1152.3|1151.8|1152.4|1151.9|1151.5|1151|704
1740151200000|2025-02-21 15:20:00|1152.4|1151.9|1150.5|1150|1152.6|1152.1|1150.5|1150|984
1740151500000|2025-02-21 15:25:00|1150.6|1150.1|1149.8|1149.3|1151|1150.5|1149.6|1149.1|788
1740151800000|2025-02-21 15:30:00|1149.7|1149.2|1148.6|1148.1|1150.2|1149.7|1148.2|1147.7|2076
1740152100000|2025-02-21 15:35:00|1148.7|1148.2|1148.6|1148.1|1149.3|1148.8|1148.2|1147.7|1017
1740152400000|2025-02-21 15:40:00|1148.5|1148|1146.8|1146.3|1148.7|1148.2|1146.5|1146|701
1740152700000|2025-02-21 15:45:00|1146.9|1146.4|1148.1|1147.6|1148.5|1148|1146.9|1146.4|1029
1740153000000|2025-02-21 15:50:00|1148.2|1147.7|1147.9|1147.4|1148.8|1148.3|1147.8|1147.3|661
1740153300000|2025-02-21 15:55:00|1148|1147.5|1148.4|1147.9|1148.5|1148|1147.9|1147.4|681
1740153600000|2025-02-21 16:00:00|1148.5|1148|1148.9|1148.4|1149.4|1148.9|1148.5|1148|695
1740153900000|2025-02-21 16:05:00|1149|1148.5|1148.2|1147.7|1149.2|1148.7|1147.9|1147.4|505
1740154200000|2025-02-21 16:10:00|1148.1|1147.6|1149.2|1148.7|1149.2|1148.7|1147.9|1147.4|518
1740154500000|2025-02-21 16:15:00|1149.1|1148.6|1149.7|1149.2|1149.8|1149.3|1149|1148.5|503
1740154800000|2025-02-21 16:20:00|1149.8|1149.3|1149.7|1149.2|1150|1149.5|1149.3|1148.8|481
1740155100000|2025-02-21 16:25:00|1149.6|1149.1|1149.2|1148.7|1149.7|1149.2|1148.8|1148.3|791
1740155400000|2025-02-21 16:30:00|1149.1|1148.6|1150.6|1150.1|1150.6|1150.1|1149|1148.5|997
1740155700000|2025-02-21 16:35:00|1150.5|1150|1150.9|1150.4|1150.9|1150.4|1150|1149.5|599
1740156000000|2025-02-21 16:40:00|1150.8|1150.3|1150.5|1150|1151.3|1150.8|1150.5|1150|591
1740156300000|2025-02-21 16:45:00|1150.6|1150.1|1149.5|1149|1150.6|1150.1|1149.4|1148.9|456
1740156600000|2025-02-21 16:50:00|1149.6|1149.1|1149.2|1148.7|1149.9|1149.4|1149.2|1148.7|331
1740156900000|2025-02-21 16:55:00|1149.3|1148.8|1149.7|1149.2|1150.1|1149.6|1149|1148.5|373
1740157200000|2025-02-21 17:00:00|1149.6|1149.1|1150|1149.5|1150.1|1149.6|1149.6|1149.1|286
1740157500000|2025-02-21 17:05:00|1149.9|1149.4|1149.5|1149|1150.3|1149.8|1149.4|1148.9|339
1740157800000|2025-02-21 17:10:00|1149.6|1149.1|1149|1148.5|1149.6|1149.1|1148.3|1147.8|662
1740158100000|2025-02-21 17:15:00|1148.9|1148.4|1148.3|1147.8|1149.1|1148.6|1148.1|1147.6|522
1740158400000|2025-02-21 17:20:00|1148.2|1147.7|1148.3|1147.8|1148.7|1148.2|1147.6|1147.1|484
1740158700000|2025-02-21 17:25:00|1148.4|1147.9|1148.5|1148|1148.8|1148.3|1148.3|1147.8|300
1740159000000|2025-02-21 17:30:00|1148.4|1147.9|1148|1147.5|1148.8|1148.3|1148|1147.5|581
1740159300000|2025-02-21 17:35:00|1147.9|1147.4|1147.6|1147.1|1148.3|1147.8|1147.3|1146.8|1308
1740159600000|2025-02-21 17:40:00|1147.5|1147|1147.9|1147.4|1148.1|1147.6|1147.2|1146.7|680
1740159900000|2025-02-21 17:45:00|1147.7|1147.2|1147.3|1146.8|1148|1147.5|1147.3|1146.8|315
1740160200000|2025-02-21 17:50:00|1147.4|1146.9|1146.6|1146.1|1147.4|1146.9|1146.3|1145.8|425
1740160500000|2025-02-21 17:55:00|1146.7|1146.2|1145.5|1145|1146.7|1146.2|1145.4|1144.9|371
1740160800000|2025-02-21 18:00:00|1145.4|1144.9|1144.3|1143.8|1145.5|1145|1144.1|1143.6|844
1740161100000|2025-02-21 18:05:00|1144.4|1143.9|1143.2|1142.7|1144.5|1144|1143.1|1142.6|1078
1740161400000|2025-02-21 18:10:00|1143.3|1142.8|1142.2|1141.7|1143.3|1142.8|1141.3|1140.8|1545
1740161700000|2025-02-21 18:15:00|1142.3|1141.8|1142.4|1141.9|1143.3|1142.8|1142.2|1141.7|785
1740162000000|2025-02-21 18:20:00|1142.5|1142|1142.2|1141.7|1142.8|1142.3|1141.8|1141.3|755
1740162300000|2025-02-21 18:25:00|1142.1|1141.6|1141.7|1141.2|1142.6|1142.1|1141.4|1140.9|661
1740162600000|2025-02-21 18:30:00|1141.6|1141.1|1141.4|1140.9|1141.9|1141.4|1141.3|1140.8|733
1740162900000|2025-02-21 18:35:00|1141.5|1141|1142.2|1141.7|1143|1142.5|1141.4|1140.9|511
1740163200000|2025-02-21 18:40:00|1142.3|1141.8|1141.7|1141.2|1142.4|1141.9|1141.5|1141|349
1740163500000|2025-02-21 18:45:00|1141.6|1141.1|1141.6|1141.1|1141.9|1141.4|1141.4|1140.9|211
1740163800000|2025-02-21 18:50:00|1141.7|1141.2|1141.5|1141|1141.9|1141.4|1141|1140.5|621
1740164100000|2025-02-21 18:55:00|1141.4|1140.9|1140.8|1140.3|1141.5|1141|1140.7|1140.2|268
1740164400000|2025-02-21 19:00:00|1140.9|1140.4|1140.8|1140.3|1141.1|1140.6|1140.6|1140.1|214
1740164700000|2025-02-21 19:05:00|1140.7|1140.2|1141|1140.5|1141|1140.5|1140.4|1139.9|171
1740165000000|2025-02-21 19:10:00|1140.9|1140.4|1141.2|1140.7|1141.3|1140.8|1140.5|1140|193
1740165300000|2025-02-21 19:15:00|1141.1|1140.6|1140.5|1140|1141.1|1140.6|1140.3|1139.8|234
1740165600000|2025-02-21 19:20:00|1140.2|1139.7|1139.8|1139.3|1140.2|1139.7|1139.5|1139|390
1740165900000|2025-02-21 19:25:00|1139.7|1139.2|1138.6|1138.1|1139.7|1139.2|1138.3|1137.8|618
1740166200000|2025-02-21 19:30:00|1138.5|1138|1139.2|1138.7|1139.7|1139.2|1138.5|1138|356
1740166500000|2025-02-21 19:35:00|1139.3|1138.8|1138.5|1138|1139.3|1138.8|1138.3|1137.8|400
1740166800000|2025-02-21 19:40:00|1138.6|1138.1|1138.4|1137.9|1138.7|1138.2|1137.7|1137.2|337
1740167100000|2025-02-21 19:45:00|1138.5|1138|1138.4|1137.9|1138.7|1138.2|1138.4|1137.9|479
1740167400000|2025-02-21 19:50:00|1138.5|1138|1138.9|1138.4|1139.3|1138.8|1138.5|1138|518
1740167700000|2025-02-21 19:55:00|1139|1138.5|1138.7|1138.2|1139.4|1138.9|1138.5|1138|395
1740168000000|2025-02-21 20:00:00|1138.6|1138.1|1139|1138.5|1139|1138.5|1138.5|1138|322
1740168300000|2025-02-21 20:05:00|1139.1|1138.6|1139.8|1139.3|1139.8|1139.3|1139|1138.5|315
1740168600000|2025-02-21 20:10:00|1139.7|1139.2|1139.9|1139.4|1140.2|1139.7|1139.4|1138.9|598
1740168900000|2025-02-21 20:15:00|1140|1139.5|1139.8|1139.3|1140|1139.5|1139.4|1138.9|419
1740169200000|2025-02-21 20:20:00|1139.7|1139.2|1140.2|1139.7|1140.4|1139.9|1139.5|1139|383
1740169500000|2025-02-21 20:25:00|1140.1|1139.6|1140.5|1140|1140.5|1140|1139.9|1139.4|477
1740169800000|2025-02-21 20:30:00|1140.6|1140.1|1140.6|1140.1|1141|1140.5|1140.4|1139.9|415
1740170100000|2025-02-21 20:35:00|1140.5|1140|1140.8|1140.3|1140.8|1140.3|1140.3|1139.8|440
1740170400000|2025-02-21 20:40:00|1140.9|1140.4|1140.8|1140.3|1141.1|1140.6|1140.6|1140.1|517
1740170700000|2025-02-21 20:45:00|1140.7|1140.2|1140.4|1139.9|1140.9|1140.4|1140.3|1139.8|687
1740171000000|2025-02-21 20:50:00|1140.6|1140.1|1140.8|1140.3|1140.9|1140.4|1140|1139.5|1392
1740171300000|2025-02-21 20:55:00|1140.9|1140.4|1141.7|1141.2|1141.7|1141.2|1140|1139.5|9163
1740171600000|2025-02-21 21:00:00|1142.3|1140.3|1142.5|1140.5|1143|1141|1141.9|1139.9|2070
1740171900000|2025-02-21 21:05:00|1142.4|1140.4|1142.1|1140.1|1142.5|1140.5|1142.1|1140.1|247
1740172200000|2025-02-21 21:10:00|1142|1140|1142.5|1140.5|1143|1141|1142|1140|301
1740172500000|2025-02-21 21:15:00|1142.4|1140.4|1142.6|1140.6|1142.9|1140.9|1142.4|1140.4|140
1740172800000|2025-02-21 21:20:00|1142.7|1140.7|1142.5|1140.5|1142.8|1140.8|1142.5|1140.5|45
1740173100000|2025-02-21 21:25:00|1142.7|1140.7|1142.6|1140.6|1142.7|1140.7|1142.5|1140.5|31
1740173400000|2025-02-21 21:30:00|1142.7|1140.7|1142.4|1140.4|1142.9|1140.9|1142.4|1140.4|30
1740173700000|2025-02-21 21:35:00|1142.5|1140.5|1142.3|1140.3|1142.5|1140.5|1142.3|1140.3|13
1740174000000|2025-02-21 21:40:00|1142.4|1140.4|1142.4|1140.4|1142.4|1140.4|1142.3|1140.3|11
1740174300000|2025-02-21 21:45:00|1142.3|1140.3|1142.2|1140.2|1142.4|1140.4|1142.2|1140.2|8
1740174600000|2025-02-21 21:50:00|1142.1|1140.1|1142|1140|1142.2|1140.2|1141.8|1139.8|22
1740174900000|2025-02-21 21:55:00|1141.9|1139.9|1142.2|1140.2|1142.8|1140.8|1141.9|1139.9|40
1740351600000|2025-02-23 23:00:00|1143.7|1141.7|1144.4|1142.4|1144.4|1142.4|1143.3|1141.3|11
1740351900000|2025-02-23 23:05:00|1144.3|1142.3|1144|1142|1144.7|1142.7|1143.5|1141.5|24
1740352200000|2025-02-23 23:10:00|1144.5|1142.5|1144.4|1142.4|1144.5|1142.5|1144.4|1142.4|3
1740352500000|2025-02-23 23:15:00|1144.8|1142.8|1145.9|1143.9|1146.2|1144.2|1144.8|1142.8|12
1740352800000|2025-02-23 23:20:00|1145.8|1143.8|1145.9|1143.9|1145.9|1143.9|1145.8|1143.8|3
1740353100000|2025-02-23 23:25:00|1145.7|1143.7|1144.9|1142.9|1145.7|1143.7|1144.3|1142.3|26
1740353400000|2025-02-23 23:30:00|1145|1143|1147|1145|1147|1145|1145|1143|19
1740353700000|2025-02-23 23:35:00|||||||||2
1740354300000|2025-02-23 23:45:00|1146.9|1144.9|1145.2|1143.2|1147|1145|1145.2|1143.2|21
1740354600000|2025-02-23 23:50:00|1145|1143|1144.5|1142.5|1145|1143|1144.5|1142.5|29
1740354900000|2025-02-23 23:55:00|1144.2|1142.2|1144.4|1142.4|1144.4|1142.4|1144.2|1142.2|10
1740355200000|2025-02-24 00:00:00|1144.6|1142.6|1145.1|1143.1|1145.1|1143.1|1144.6|1142.6|9
1740355500000|2025-02-24 00:05:00|1145.4|1143.4|1144.1|1142.1|1145.4|1143.4|1143.9|1141.9|65
1740355800000|2025-02-24 00:10:00|1144|1142|1144.5|1142.5|1144.5|1142.5|1143.9|1141.9|8
1740356100000|2025-02-24 00:15:00|1144.6|1142.6|1144.9|1142.9|1144.9|1142.9|1144.5|1142.5|10
1740356400000|2025-02-24 00:20:00|1145.3|1143.3|1145.9|1143.9|1145.9|1143.9|1145.3|1143.3|12
1740356700000|2025-02-24 00:25:00|1145.8|1143.8|1145.6|1143.6|1145.8|1143.8|1145.6|1143.6|7
1740357000000|2025-02-24 00:30:00|1145.3|1143.3|1144.8|1142.8|1145.3|1143.3|1144.8|1142.8|8
1740357300000|2025-02-24 00:35:00|1144.9|1142.9|1144.7|1142.7|1144.9|1142.9|1144.7|1142.7|2
1740357600000|2025-02-24 00:40:00|1144.6|1142.6|1144.9|1142.9|1144.9|1142.9|1144.6|1142.6|24
1740357900000|2025-02-24 00:45:00|1145.1|1143.1|1145.4|1143.4|1145.5|1143.5|1145.1|1143.1|97
1740358200000|2025-02-24 00:50:00|1145.3|1143.3|1145.2|1143.2|1145.3|1143.3|1145.1|1143.1|53
1740358500000|2025-02-24 00:55:00|1144.8|1142.8|1144.5|1142.5|1145.2|1143.2|1144.2|1142.2|25
1740358800000|2025-02-24 01:00:00|1144.8|1142.8|1144.7|1142.7|1145|1143|1144|1142|97
1740359100000|2025-02-24 01:05:00|1144.9|1142.9|1146.3|1144.3|1146.3|1144.3|1144.9|1142.9|116
1740359400000|2025-02-24 01:10:00|1145.9|1143.9|1145.2|1143.2|1146|1144|1145.2|1143.2|114
1740359700000|2025-02-24 01:15:00|1145.1|1143.1|1144.5|1142.5|1145.3|1143.3|1144|1142|384
1740360000000|2025-02-24 01:20:00|1144.6|1142.6|1143.3|1141.3|1145.1|1143.1|1143.1|1141.1|164
1740360300000|2025-02-24 01:25:00|1143.2|1141.2|1142.8|1140.8|1143.4|1141.4|1142.7|1140.7|38
1740360600000|2025-02-24 01:30:00|1142.9|1140.9|1140.8|1138.8|1143.2|1141.2|1139|1137|241
1740360900000|2025-02-24 01:35:00|1140.9|1138.9|1142.2|1140.2|1142.7|1140.7|1140.7|1138.7|158
1740361200000|2025-02-24 01:40:00|1142.4|1140.4|1144.6|1142.6|1145.2|1143.2|1142.4|1140.4|103
1740361500000|2025-02-24 01:45:00|1144.8|1142.8|1146.5|1144.5|1147.6|1145.6|1144.3|1142.3|257
1740361800000|2025-02-24 01:50:00|1146.6|1144.6|1146|1144|1147.4|1145.4|1145.9|1143.9|102
1740362100000|2025-02-24 01:55:00|1145.6|1143.6|1144.3|1142.3|1146.2|1144.2|1144.1|1142.1|54
1740362400000|2025-02-24 02:00:00|1144.1|1142.1|1143.3|1141.3|1144.2|1142.2|1141.6|1139.6|82
1740362700000|2025-02-24 02:05:00|1143.4|1141.4|1144.1|1142.1|1144.6|1142.6|1143.4|1141.4|99
1740363000000|2025-02-24 02:10:00|1143.4|1141.4|1146.3|1144.3|1146.5|1144.5|1143.4|1141.4|132
1740363300000|2025-02-24 02:15:00|1146.2|1144.2|1145|1143|1146.4|1144.4|1145|1143|96
1740363600000|2025-02-24 02:20:00|1144.7|1142.7|1144.5|1142.5|1145|1143|1144.3|1142.3|63
1740363900000|2025-02-24 02:25:00|1144.4|1142.4|1145.4|1143.4|1145.6|1143.6|1144.3|1142.3|134
1740364200000|2025-02-24 02:30:00|1145.5|1143.5|1144.9|1142.9|1145.8|1143.8|1144.7|1142.7|87
1740364500000|2025-02-24 02:35:00|1144.6|1142.6|1145.9|1143.9|1145.9|1143.9|1144.5|1142.5|206
1740364800000|2025-02-24 02:40:00|1145.8|1143.8|1147|1145|1147.2|1145.2|1145.8|1143.8|161
1740365100000|2025-02-24 02:45:00|1146.8|1144.8|1146.3|1144.3|1147.4|1145.4|1146.3|1144.3|156
1740365400000|2025-02-24 02:50:00|1146.4|1144.4|1146.9|1144.9|1147.5|1145.5|1146.2|1144.2|101
1740365700000|2025-02-24 02:55:00|1147|1145|1145.3|1143.3|1147.3|1145.3|1145.2|1143.2|87
1740366000000|2025-02-24 03:00:00|1145.5|1143.5|1146.2|1144.2|1146.9|1144.9|1145.5|1143.5|90
1740366300000|2025-02-24 03:05:00|1146.3|1144.3|1146.3|1144.3|1147|1145|1146.1|1144.1|130
1740366600000|2025-02-24 03:10:00|1146.4|1144.4|1146.5|1144.5|1147|1145|1146.4|1144.4|117
1740366900000|2025-02-24 03:15:00|1146.6|1144.6|1147.2|1145.2|1147.5|1145.5|1146.6|1144.6|180
1740367200000|2025-02-24 03:20:00|1147.4|1145.4|1145.4|1143.4|1147.4|1145.4|1145.2|1143.2|42
1740367500000|2025-02-24 03:25:00|1145.7|1143.7|1145.1|1143.1|1145.9|1143.9|1144.8|1142.8|60
1740367800000|2025-02-24 03:30:00|1145|1143|1144.1|1142.1|1145.2|1143.2|1143.9|1141.9|113
1740368100000|2025-02-24 03:35:00|1144|1142|1143.8|1141.8|1144|1142|1143|1141|178
1740368400000|2025-02-24 03:40:00|1143.7|1141.7|1143.7|1141.7|1144|1142|1143.2|1141.2|135
1740368700000|2025-02-24 03:45:00|1143.8|1141.8|1143.2|1141.2|1144.1|1142.1|1142.8|1140.8|293
1740369000000|2025-02-24 03:50:00|1143.1|1141.1|1141.7|1139.7|1143.1|1141.1|1141.7|1139.7|148
1740369300000|2025-02-24 03:55:00|1141.9|1139.9|1142.4|1140.4|1142.8|1140.8|1141.7|1139.7|105
1740369600000|2025-02-24 04:00:00|1142.5|1140.5|1142.5|1140.5|1142.8|1140.8|1142.4|1140.4|112
1740369900000|2025-02-24 04:05:00|1142.4|1140.4|1142.1|1140.1|1142.6|1140.6|1142.1|1140.1|60
1740370200000|2025-02-24 04:10:00|1142.2|1140.2|1141.3|1139.3|1142.2|1140.2|1141.2|1139.2|115
1740370500000|2025-02-24 04:15:00|1141.4|1139.4|1141.7|1139.7|1141.8|1139.8|1141.3|1139.3|41
1740370800000|2025-02-24 04:20:00|1141.8|1139.8|1141.9|1139.9|1142.1|1140.1|1141.8|1139.8|46
1740371100000|2025-02-24 04:25:00|1142|1140|1142.1|1140.1|1142.1|1140.1|1141.7|1139.7|55
1740371400000|2025-02-24 04:30:00|1142|1140|1141.9|1139.9|1142.2|1140.2|1141.6|1139.6|55
1740371700000|2025-02-24 04:35:00|1141.8|1139.8|1141.8|1139.8|1141.8|1139.8|1141.6|1139.6|34
1740372000000|2025-02-24 04:40:00|1141.9|1139.9|1141.8|1139.8|1142.1|1140.1|1141.8|1139.8|39
1740372300000|2025-02-24 04:45:00|1141.9|1139.9|1141.5|1139.5|1141.9|1139.9|1141.5|1139.5|23
1740372600000|2025-02-24 04:50:00|1141.9|1139.9|1141.6|1139.6|1142|1140|1141.6|1139.6|53
1740372900000|2025-02-24 04:55:00|1141.5|1139.5|1141.7|1139.7|1141.8|1139.8|1141.4|1139.4|29
1740373200000|2025-02-24 05:00:00|1142|1140|1141.1|1139.1|1142.7|1140.7|1141.1|1139.1|213
1740373500000|2025-02-24 05:05:00|1141|1139|1140.7|1138.7|1141.2|1139.2|1140.6|1138.6|130
1740373800000|2025-02-24 05:10:00|1140.8|1138.8|1141.5|1139.5|1141.8|1139.8|1140.7|1138.7|142
1740374100000|2025-02-24 05:15:00|1141.6|1139.6|1140.9|1138.9|1141.7|1139.7|1140.4|1138.4|152
1740374400000|2025-02-24 05:20:00|1140.8|1138.8|1141.8|1139.8|1141.8|1139.8|1140.7|1138.7|142
1740374700000|2025-02-24 05:25:00|1141.9|1139.9|1141.9|1139.9|1142.1|1140.1|1141.6|1139.6|156
1740375000000|2025-02-24 05:30:00|1141.8|1139.8|1142.3|1140.3|1142.3|1140.3|1141.2|1139.2|100
1740375300000|2025-02-24 05:35:00|1142.2|1140.2|1143.6|1141.6|1143.8|1141.8|1141.8|1139.8|89
1740375600000|2025-02-24 05:40:00|1143.5|1141.5|1143.6|1141.6|1143.7|1141.7|1142.9|1140.9|86
1740375900000|2025-02-24 05:45:00|1143.5|1141.5|1142.9|1140.9|1143.7|1141.7|1142.4|1140.4|52
1740376200000|2025-02-24 05:50:00|1143|1141|1142.8|1140.8|1143.4|1141.4|1142.7|1140.7|21
1740376500000|2025-02-24 05:55:00|1142.9|1140.9|1142.4|1140.4|1142.9|1140.9|1142.1|1140.1|42
1740376800000|2025-02-24 06:00:00|1142.2|1140.2|1141|1139|1142.4|1140.4|1140.9|1138.9|63
1740377100000|2025-02-24 06:05:00|1140.9|1138.9|1141.4|1139.4|1141.8|1139.8|1140.9|1138.9|167
1740377400000|2025-02-24 06:10:00|1141.5|1139.5|1142|1140|1142|1140|1141.4|1139.4|56
1740377700000|2025-02-24 06:15:00|1141.9|1139.9|1142.7|1140.7|1142.7|1140.7|1141.8|1139.8|43
1740378000000|2025-02-24 06:20:00|1142.8|1140.8|1143|1141|1143.9|1141.9|1142.6|1140.6|73
1740378300000|2025-02-24 06:25:00|1142.9|1140.9|1143|1141|1143.3|1141.3|1142.7|1140.7|68
1740378600000|2025-02-24 06:30:00|1142.9|1140.9|1142.4|1140.4|1143.1|1141.1|1142.2|1140.2|63
1740378900000|2025-02-24 06:35:00|1142.5|1140.5|1142|1140|1142.5|1140.5|1141.8|1139.8|76
1740379200000|2025-02-24 06:40:00|1141.9|1139.9|1141.3|1139.3|1141.9|1139.9|1141.1|1139.1|117
1740379500000|2025-02-24 06:45:00|1141.4|1139.4|1141.2|1139.2|1141.4|1139.4|1140.3|1138.3|93
1740379800000|2025-02-24 06:50:00|1141.1|1139.1|1142.8|1140.8|1143|1141|1141.1|1139.1|83
1740380100000|2025-02-24 06:55:00|1142.7|1140.7|1143.6|1141.6|1144.2|1142.2|1142.6|1140.6|96
1740380400000|2025-02-24 07:00:00|1143.8|1141.8|1143.8|1141.8|1144.6|1142.6|1143.4|1141.4|152
1740380700000|2025-02-24 07:05:00|1143.9|1141.9|1144.6|1142.6|1144.9|1142.9|1143.9|1141.9|126
1740381000000|2025-02-24 07:10:00|1144.7|1142.7|1143.6|1141.6|1145|1143|1143.6|1141.6|80
1740381300000|2025-02-24 07:15:00|1143.5|1141.5|1143|1141|1143.5|1141.5|1143|1141|58
1740381600000|2025-02-24 07:20:00|1142.9|1140.9|1142.9|1140.9|1143.3|1141.3|1142.8|1140.8|41
1740381900000|2025-02-24 07:25:00|1142.8|1140.8|1142.4|1140.4|1143.6|1141.6|1142.4|1140.4|114
1740382200000|2025-02-24 07:30:00|1142.3|1140.3|1142.6|1140.6|1142.9|1140.9|1142.1|1140.1|106
1740382500000|2025-02-24 07:35:00|1142.7|1140.7|1142|1140|1142.7|1140.7|1141.9|1139.9|58
1740382800000|2025-02-24 07:40:00|1142.1|1140.1|1141.2|1139.2|1142.4|1140.4|1141.1|1139.1|230
1740383100000|2025-02-24 07:45:00|1141.1|1139.1|1141.6|1139.6|1141.6|1139.6|1140.9|1138.9|159
1740383400000|2025-02-24 07:50:00|1141.5|1139.5|1141.3|1139.3|1141.7|1139.7|1141.1|1139.1|230
1740383700000|2025-02-24 07:55:00|1141.2|1139.2|1141.1|1139.1|1141.7|1139.7|1141.1|1139.1|176
1740384000000|2025-02-24 08:00:00|1141.4|1139.4|1140.8|1138.8|1141.5|1139.5|1140.5|1138.5|340
1740384300000|2025-02-24 08:05:00|1140.7|1138.7|1139.4|1137.4|1140.7|1138.7|1139.3|1137.3|364
1740384600000|2025-02-24 08:10:00|1139.5|1137.5|1139.1|1137.1|1139.7|1137.7|1138.7|1136.7|233
1740384900000|2025-02-24 08:15:00|1139|1137|1138.4|1136.4|1139.2|1137.2|1138.3|1136.3|247
1740385200000|2025-02-24 08:20:00|1138.5|1136.5|1139|1137|1139.1|1137.1|1138.5|1136.5|286
1740385500000|2025-02-24 08:25:00|1139.1|1137.1|1139.5|1137.5|1139.7|1137.7|1139|1137|411
1740385800000|2025-02-24 08:30:00|1139.6|1137.6|1139.5|1137.5|1139.7|1137.7|1139|1137|287
1740386100000|2025-02-24 08:35:00|1139.4|1137.4|1138.6|1136.6|1139.5|1137.5|1138.4|1136.4|326
1740386400000|2025-02-24 08:40:00|1138.7|1136.7|1139.3|1137.3|1139.5|1137.5|1138.5|1136.5|219
1740386700000|2025-02-24 08:45:00|1139.4|1137.4|1140.3|1138.3|1140.4|1138.4|1139.2|1137.2|83
1740387000000|2025-02-24 08:50:00|1140.4|1138.4|1140.8|1138.8|1140.8|1138.8|1140.3|1138.3|143
1740387300000|2025-02-24 08:55:00|1140.7|1138.7|1140.6|1138.6|1140.8|1138.8|1140.3|1138.3|92
1740387600000|2025-02-24 09:00:00|1140.5|1138.5|1141.4|1139.4|1141.4|1139.4|1140.4|1138.4|254
1740387900000|2025-02-24 09:05:00|1141.3|1139.3|1141.3|1139.3|1141.8|1139.8|1141.1|1139.1|256
1740388200000|2025-02-24 09:10:00|1141.4|1139.4|1141.5|1139.5|1141.6|1139.6|1141.2|1139.2|56
1740388500000|2025-02-24 09:15:00|1141.6|1139.6|1141.5|1139.5|1141.7|1139.7|1141.3|1139.3|163
1740388800000|2025-02-24 09:20:00|1141.6|1139.6|1141.5|1139.5|1141.7|1139.7|1141.1|1139.1|164
1740389100000|2025-02-24 09:25:00|1141.4|1139.4|1141.3|1139.3|1141.7|1139.7|1141.3|1139.3|78
1740389400000|2025-02-24 09:30:00|1141.5|1139.5|1141.4|1139.4|1141.7|1139.7|1141.3|1139.3|193
1740389700000|2025-02-24 09:35:00|1141.3|1139.3|1141.2|1139.2|1141.4|1139.4|1141|1139|300
1740390000000|2025-02-24 09:40:00|1141.1|1139.1|1141|1139|1141.4|1139.4|1140.4|1138.4|385
1740390300000|2025-02-24 09:45:00|1140.9|1138.9|1140.7|1138.7|1141.1|1139.1|1140.7|1138.7|261
1740390600000|2025-02-24 09:50:00|1140.6|1138.6|1140.2|1138.2|1140.8|1138.8|1140.1|1138.1|174
1740390900000|2025-02-24 09:55:00|1140.3|1138.3|1140.3|1138.3|1140.5|1138.5|1140|1138|369
1740391200000|2025-02-24 10:00:00|1140.4|1138.4|1139.4|1137.4|1140.5|1138.5|1139.4|1137.4|291
1740391500000|2025-02-24 10:05:00|1139.3|1137.3|1139.8|1137.8|1139.9|1137.9|1139.3|1137.3|231
1740391800000|2025-02-24 10:10:00|1139.7|1137.7|1139.4|1137.4|1139.7|1137.7|1138.8|1136.8|348
1740392100000|2025-02-24 10:15:00|1139.3|1137.3|1139.6|1137.6|1139.7|1137.7|1139.1|1137.1|204
1740392400000|2025-02-24 10:20:00|1139.5|1137.5|1139.2|1137.2|1139.7|1137.7|1139.2|1137.2|218
1740392700000|2025-02-24 10:25:00|1139.3|1137.3|1138.8|1136.8|1139.3|1137.3|1138.7|1136.7|149
1740393000000|2025-02-24 10:30:00|1138.9|1136.9|1138.8|1136.8|1138.9|1136.9|1138.5|1136.5|177
1740393300000|2025-02-24 10:35:00|1138.9|1136.9|1138.4|1136.4|1138.9|1136.9|1138.4|1136.4|252
1740393600000|2025-02-24 10:40:00|1138.3|1136.3|1138.4|1136.4|1138.7|1136.7|1138.1|1136.1|209
1740393900000|2025-02-24 10:45:00|1138.5|1136.5|1138.8|1136.8|1138.8|1136.8|1138.3|1136.3|176
1740394200000|2025-02-24 10:50:00|1138.9|1136.9|1139.1|1137.1|1139.1|1137.1|1138.6|1136.6|222
1740394500000|2025-02-24 10:55:00|1139|1137|1138.7|1136.7|1139.2|1137.2|1138.5|1136.5|192
1740394800000|2025-02-24 11:00:00|1138.8|1136.8|1138.8|1136.8|1139.8|1137.8|1138.4|1136.4|924
1740395100000|2025-02-24 11:05:00|1138.9|1136.9|1139|1137|1139.4|1137.4|1138.8|1136.8|134
1740395400000|2025-02-24 11:10:00|1138.9|1136.9|1138.5|1136.5|1138.9|1136.9|1138.2|1136.2|223
1740395700000|2025-02-24 11:15:00|1138.6|1136.6|1138.8|1136.8|1138.9|1136.9|1138.5|1136.5|122
1740396000000|2025-02-24 11:20:00|1138.9|1136.9|1139|1137|1139.2|1137.2|1138.9|1136.9|163
1740396300000|2025-02-24 11:25:00|1138.9|1136.9|1139.4|1137.4|1139.5|1137.5|1138.9|1136.9|174
1740396600000|2025-02-24 11:30:00|1139.3|1137.3|1139.3|1137.3|1139.3|1137.3|1139|1137|467
1740396900000|2025-02-24 11:35:00|1139.2|1137.2|1139.5|1137.5|1139.7|1137.7|1139|1137|256
1740397200000|2025-02-24 11:40:00|1139.4|1137.4|1139.2|1137.2|1139.6|1137.6|1139.2|1137.2|135
1740397500000|2025-02-24 11:45:00|1139.1|1137.1|1138.9|1136.9|1139.1|1137.1|1138.9|1136.9|128
1740397800000|2025-02-24 11:50:00|1139|1137|1138.8|1136.8|1139|1137|1138.6|1136.6|279
1740398100000|2025-02-24 11:55:00|1138.7|1136.7|1138.8|1136.8|1138.9|1136.9|1138.4|1136.4|210
1740398400000|2025-02-24 12:00:00|1138.7|1136.7|1138.1|1136.1|1138.8|1136.8|1138|1136|353
1740398700000|2025-02-24 12:05:00|1137.9|1135.9|1137.9|1135.9|1138.1|1136.1|1137.7|1135.7|126
1740399000000|2025-02-24 12:10:00|1137.8|1135.8|1137|1135|1137.9|1135.9|1137|1135|266
1740399300000|2025-02-24 12:15:00|1137.1|1135.1|1137.8|1135.8|1138|1136|1137.1|1135.1|181
1740399600000|2025-02-24 12:20:00|1137.9|1135.9|1137.9|1135.9|1138.1|1136.1|1137.8|1135.8|173
1740399900000|2025-02-24 12:25:00|1137.8|1135.8|1137.7|1135.7|1137.8|1135.8|1137.5|1135.5|150
1740400200000|2025-02-24 12:30:00|1137.8|1135.8|1137.5|1135.5|1137.9|1135.9|1137.5|1135.5|158
1740400500000|2025-02-24 12:35:00|1137.6|1135.6|1137.7|1135.7|1137.7|1135.7|1137.4|1135.4|179
1740400800000|2025-02-24 12:40:00|1137.8|1135.8|1136.7|1134.7|1137.9|1135.9|1136.7|1134.7|229
1740401100000|2025-02-24 12:45:00|1136.6|1134.6|1137.1|1135.1|1137.3|1135.3|1136.6|1134.6|316
1740401400000|2025-02-24 12:50:00|1137.2|1135.2|1137|1135|1137.5|1135.5|1136.7|1134.7|320
1740401700000|2025-02-24 12:55:00|1137.1|1135.1|1137.6|1135.6|1137.6|1135.6|1137.1|1135.1|153
1740402000000|2025-02-24 13:00:00|1137.4|1135.4|1137.3|1135.3|1137.5|1135.5|1137.2|1135.2|148
1740402300000|2025-02-24 13:05:00|1137.4|1135.4|1137.2|1135.2|1137.4|1135.4|1137.2|1135.2|146
1740402600000|2025-02-24 13:10:00|1137.3|1135.3|1137.5|1135.5|1137.7|1135.7|1137.3|1135.3|200
1740402900000|2025-02-24 13:15:00|1137.6|1135.6|1137.4|1135.4|1137.8|1135.8|1137.4|1135.4|153
1740403200000|2025-02-24 13:20:00|1137.5|1135.5|1138|1136|1138|1136|1137.3|1135.3|170
1740403500000|2025-02-24 13:25:00|1137.9|1135.9|1137.4|1135.4|1138.2|1136.2|1137.4|1135.4|261
1740403800000|2025-02-24 13:30:00|1137.5|1135.5|1136.9|1134.9|1137.5|1135.5|1136.9|1134.9|507
1740404100000|2025-02-24 13:35:00|1137|1135|1137.3|1135.3|1137.5|1135.5|1137|1135|408
1740404400000|2025-02-24 13:40:00|1137.4|1135.4|1137.2|1135.2|1137.4|1135.4|1137.2|1135.2|327
1740404700000|2025-02-24 13:45:00|1137.1|1135.1|1136.7|1134.7|1137.1|1135.1|1136.7|1134.7|409
1740405000000|2025-02-24 13:50:00|1136.6|1134.6|1136.1|1134.1|1136.8|1134.8|1136.1|1134.1|494
1740405300000|2025-02-24 13:55:00|1136.2|1134.2|1136.9|1134.9|1137|1135|1136.1|1134.1|338
1740405600000|2025-02-24 14:00:00|1137|1135|1135.4|1133.4|1137.3|1135.3|1135.4|1133.4|822
1740405900000|2025-02-24 14:05:00|1135.3|1133.3|1135.7|1133.7|1135.7|1133.7|1134.5|1132.5|497
1740406200000|2025-02-24 14:10:00|1135.6|1133.6|1134.8|1132.8|1135.8|1133.8|1134.7|1132.7|486
1740406500000|2025-02-24 14:15:00|1134.7|1132.7|1135.2|1133.2|1135.3|1133.3|1134.6|1132.6|284
1740406800000|2025-02-24 14:20:00|1135.3|1133.3|1135|1133|1135.5|1133.5|1134.4|1132.4|628
1740407100000|2025-02-24 14:25:00|1135.1|1133.1|1135.4|1133.4|1135.7|1133.7|1135.1|1133.1|869
1740407400000|2025-02-24 14:30:00|1134.7|1134.2|1133|1132.5|1134.9|1134.4|1132.6|1132.1|4397
1740407700000|2025-02-24 14:35:00|1132.9|1132.4|1131|1130.5|1133|1132.5|1130.9|1130.4|3093
1740408000000|2025-02-24 14:40:00|1130.9|1130.4|1131|1130.5|1132.1|1131.6|1130|1129.5|2959
1740408300000|2025-02-24 14:45:00|1131.1|1130.6|1130|1129.5|1131.6|1131.1|1129.9|1129.4|2677
1740408600000|2025-02-24 14:50:00|1130.1|1129.6|1128.3|1127.8|1130.2|1129.7|1127.7|1127.2|3150
1740408900000|2025-02-24 14:55:00|1128.2|1127.7|1126.4|1125.9|1128.7|1128.2|1126.3|1125.8|1776
1740409200000|2025-02-24 15:00:00|1126.3|1125.8|1125.1|1124.6|1127.2|1126.7|1124.4|1123.9|2505
1740409500000|2025-02-24 15:05:00|1125.2|1124.7|1125.4|1124.9|1125.6|1125.1|1123.5|1123|3070
1740409800000|2025-02-24 15:10:00|1125.5|1125|1127.4|1126.9|1127.9|1127.4|1125.5|1125|2022
1740410100000|2025-02-24 15:15:00|1127.5|1127|1126.3|1125.8|1127.5|1127|1126.3|1125.8|1362
1740410400000|2025-02-24 15:20:00|1126.4|1125.9|1126.4|1125.9|1127.1|1126.6|1126.1|1125.6|1210
1740410700000|2025-02-24 15:25:00|1126.3|1125.8|1124.8|1124.3|1126.4|1125.9|1124.6|1124.1|1053
1740411000000|2025-02-24 15:30:00|1124.9|1124.4|1125.4|1124.9|1125.8|1125.3|1124.8|1124.3|1048
1740411300000|2025-02-24 15:35:00|1125.5|1125|1126.4|1125.9|1126.4|1125.9|1125|1124.5|970
1740411600000|2025-02-24 15:40:00|1126.5|1126|1125.8|1125.3|1126.8|1126.3|1125.8|1125.3|849
1740411900000|2025-02-24 15:45:00|1125.9|1125.4|1126|1125.5|1126.5|1126|1125.2|1124.7|1057
1740412200000|2025-02-24 15:50:00|1126.1|1125.6|1124.9|1124.4|1126.3|1125.8|1124.7|1124.2|1149
1740412500000|2025-02-24 15:55:00|1124.8|1124.3|1124|1123.5|1124.9|1124.4|1123.8|1123.3|1364
1740412800000|2025-02-24 16:00:00|1123.8|1123.3|1124.9|1124.4|1125.1|1124.6|1123.8|1123.3|1136
1740413100000|2025-02-24 16:05:00|1125|1124.5|1124.7|1124.2|1125.7|1125.2|1124.6|1124.1|1610
1740413400000|2025-02-24 16:10:00|1124.8|1124.3|1125|1124.5|1125.4|1124.9|1124.4|1123.9|1208
1740413700000|2025-02-24 16:15:00|1124.9|1124.4|1125.9|1125.4|1126|1125.5|1124.8|1124.3|1258
1740414000000|2025-02-24 16:20:00|1126|1125.5|1125.7|1125.2|1126.3|1125.8|1125.3|1124.8|1498
1740414300000|2025-02-24 16:25:00|1125.9|1125.4|1126.4|1125.9|1127|1126.5|1125.7|1125.2|1191
1740414600000|2025-02-24 16:30:00|1126.5|1126|1126.9|1126.4|1127.1|1126.6|1126.5|1126|1349
1740414900000|2025-02-24 16:35:00|1127|1126.5|1126.2|1125.7|1127.3|1126.8|1126.1|1125.6|826
1740415200000|2025-02-24 16:40:00|1126.3|1125.8|1126.6|1126.1|1127|1126.5|1126|1125.5|485
1740415500000|2025-02-24 16:45:00|1126.7|1126.2|1125.8|1125.3|1127|1126.5|1125.8|1125.3|462
1740415800000|2025-02-24 16:50:00|1125.7|1125.2|1125.7|1125.2|1126|1125.5|1125.4|1124.9|496
1740416100000|2025-02-24 16:55:00|1125.6|1125.1|1125.5|1125|1126.1|1125.6|1125.3|1124.8|278
1740416400000|2025-02-24 17:00:00|1125.6|1125.1|1126.1|1125.6|1126.4|1125.9|1125.6|1125.1|667
1740416700000|2025-02-24 17:05:00|1126|1125.5|1125.9|1125.4|1126.2|1125.7|1124.9|1124.4|976
1740417000000|2025-02-24 17:10:00|1126|1125.5|1126.2|1125.7|1126.3|1125.8|1125.8|1125.3|290
1740417300000|2025-02-24 17:15:00|1126.3|1125.8|1127.1|1126.6|1127.1|1126.6|1126.3|1125.8|451
1740417600000|2025-02-24 17:20:00|1127.2|1126.7|1126.9|1126.4|1127.3|1126.8|1126.8|1126.3|474
1740417900000|2025-02-24 17:25:00|1127|1126.5|1126.7|1126.2|1127.2|1126.7|1126.6|1126.1|390
1740418200000|2025-02-24 17:30:00|1126.8|1126.3|1126.9|1126.4|1127|1126.5|1126.4|1125.9|635
1740418500000|2025-02-24 17:35:00|1126.8|1126.3|1127.4|1126.9|1127.5|1127|1126.8|1126.3|360
1740418800000|2025-02-24 17:40:00|1127.5|1127|1127.3|1126.8|1127.5|1127|1127|1126.5|504
1740419100000|2025-02-24 17:45:00|1127.4|1126.9|1127.1|1126.6|1127.6|1127.1|1127|1126.5|565
1740419400000|2025-02-24 17:50:00|1127|1126.5|1126.8|1126.3|1127.3|1126.8|1126.7|1126.2|497
1740419700000|2025-02-24 17:55:00|1126.7|1126.2|1126.3|1125.8|1127.3|1126.8|1126.2|1125.7|674
1740420000000|2025-02-24 18:00:00|1126.4|1125.9|1126.8|1126.3|1126.9|1126.4|1126.4|1125.9|612
1740420300000|2025-02-24 18:05:00|1126.9|1126.4|1126.7|1126.2|1126.9|1126.4|1126.5|1126|385
1740420600000|2025-02-24 18:10:00|1126.8|1126.3|1126.6|1126.1|1127|1126.5|1126.5|1126|541
1740420900000|2025-02-24 18:15:00|1126.5|1126|1127.1|1126.6|1127.5|1127|1126.5|1126|822
1740421200000|2025-02-24 18:20:00|1127.2|1126.7|1126.7|1126.2|1127.3|1126.8|1126.5|1126|311
1740421500000|2025-02-24 18:25:00|1126.8|1126.3|1126.5|1126|1127.1|1126.6|1126.5|1126|485
1740421800000|2025-02-24 18:30:00|1126.4|1125.9|1126.5|1126|1126.8|1126.3|1126.3|1125.8|349
1740422100000|2025-02-24 18:35:00|1126.4|1125.9|1126.8|1126.3|1126.8|1126.3|1126.1|1125.6|272
1740422400000|2025-02-24 18:40:00|1126.7|1126.2|1126.8|1126.3|1127.3|1126.8|1126.6|1126.1|240
1740422700000|2025-02-24 18:45:00|1126.9|1126.4|1126.6|1126.1|1126.9|1126.4|1126.5|1126|181
1740423000000|2025-02-24 18:50:00|1126.7|1126.2|1126.4|1125.9|1126.7|1126.2|1126.2|1125.7|390
1740423300000|2025-02-24 18:55:00|1126.5|1126|1125.9|1125.4|1126.6|1126.1|1125.7|1125.2|319
1740423600000|2025-02-24 19:00:00|1126|1125.5|1126.8|1126.3|1126.9|1126.4|1126|1125.5|654
1740423900000|2025-02-24 19:05:00|1126.9|1126.4|1126.3|1125.8|1127|1126.5|1126.2|1125.7|473
1740424200000|2025-02-24 19:10:00|1126.2|1125.7|1126.2|1125.7|1126.4|1125.9|1125.9|1125.4|420
1740424500000|2025-02-24 19:15:00|1126.3|1125.8|1125.5|1125|1126.4|1125.9|1125.4|1124.9|390
1740424800000|2025-02-24 19:20:00|1125.4|1124.9|1125.4|1124.9|1125.6|1125.1|1125.1|1124.6|443
1740425100000|2025-02-24 19:25:00|1125.5|1125|1125.4|1124.9|1125.7|1125.2|1125.2|1124.7|441
1740425400000|2025-02-24 19:30:00|1125.3|1124.8|1126.2|1125.7|1126.3|1125.8|1125.3|1124.8|651
1740425700000|2025-02-24 19:35:00|1126.3|1125.8|1125.9|1125.4|1126.3|1125.8|1125.4|1124.9|742
1740426000000|2025-02-24 19:40:00|1125.8|1125.3|1125.9|1125.4|1126|1125.5|1125.6|1125.1|391
1740426300000|2025-02-24 19:45:00|1125.8|1125.3|1125.9|1125.4|1125.9|1125.4|1125.6|1125.1|734
1740426600000|2025-02-24 19:50:00|1125.8|1125.3|1125.6|1125.1|1126.1|1125.6|1125.6|1125.1|627
1740426900000|2025-02-24 19:55:00|1125.7|1125.2|1125.4|1124.9|1125.7|1125.2|1125.3|1124.8|613
1740427200000|2025-02-24 20:00:00|1125.5|1125|1125.2|1124.7|1125.6|1125.1|1125|1124.5|422
1740427500000|2025-02-24 20:05:00|1125.1|1124.6|1125|1124.5|1125.2|1124.7|1124.7|1124.2|591
1740427800000|2025-02-24 20:10:00|1124.9|1124.4|1124.8|1124.3|1125|1124.5|1124.8|1124.3|343
1740428100000|2025-02-24 20:15:00|1124.9|1124.4|1124.4|1123.9|1125.2|1124.7|1123.6|1123.1|2104
1740428400000|2025-02-24 20:20:00|1124.5|1124|1124|1123.5|1124.9|1124.4|1123.6|1123.1|2223
1740428700000|2025-02-24 20:25:00|1124.1|1123.6|1124|1123.5|1124.3|1123.8|1123.9|1123.4|1165
1740429000000|2025-02-24 20:30:00|1124.1|1123.6|1125.2|1124.7|1125.3|1124.8|1124.1|1123.6|1341
1740429300000|2025-02-24 20:35:00|1125.1|1124.6|1125|1124.5|1125.6|1125.1|1124.9|1124.4|900
1740429600000|2025-02-24 20:40:00|1124.8|1124.3|1124.8|1124.3|1124.9|1124.4|1124.5|1124|1034
1740429900000|2025-02-24 20:45:00|1124.9|1124.4|1125.1|1124.6|1125.1|1124.6|1124.4|1123.9|1295
1740430200000|2025-02-24 20:50:00|1125.2|1124.7|1123.8|1123.3|1125.3|1124.8|1123.7|1123.2|2100
1740430500000|2025-02-24 20:55:00|1123.5|1123|1123.6|1123.1|1124|1123.5|1123.3|1122.8|7798
1740430800000|2025-02-24 21:00:00|1124.2|1122.2|1124.5|1122.5|1124.7|1122.7|1123.8|1121.8|1509
1740431100000|2025-02-24 21:05:00|1124.4|1122.4|1124.6|1122.6|1124.8|1122.8|1124.3|1122.3|172
1740431400000|2025-02-24 21:10:00|1124.7|1122.7|1124.8|1122.8|1124.9|1122.9|1124.6|1122.6|119
1740431700000|2025-02-24 21:15:00|1124.9|1122.9|1124.7|1122.7|1124.9|1122.9|1124.7|1122.7|41
1740432000000|2025-02-24 21:20:00|1124.8|1122.8|1124.7|1122.7|1125|1123|1124.7|1122.7|27
1740432300000|2025-02-24 21:25:00|1124.8|1122.8|1124.5|1122.5|1124.8|1122.8|1124.5|1122.5|13
1740432600000|2025-02-24 21:30:00|1124.6|1122.6|1124.6|1122.6|1124.6|1122.6|1124.6|1122.6|3
1740432900000|2025-02-24 21:35:00|1124.4|1122.4|1124.5|1122.5|1124.6|1122.6|1124.4|1122.4|7
1740433200000|2025-02-24 21:40:00|1124.8|1122.8|1124.6|1122.6|1124.8|1122.8|1124.5|1122.5|48
1740433500000|2025-02-24 21:45:00|1124.7|1122.7|1124.7|1122.7|1124.7|1122.7|1124.5|1122.5|25
1740433800000|2025-02-24 21:50:00|1124.6|1122.6|1124.5|1122.5|1124.6|1122.6|1124.4|1122.4|50
1740434100000|2025-02-24 21:55:00|1124.6|1122.6|1124.6|1122.6|1124.6|1122.6|1124.4|1122.4|40
1740434700000|2025-02-24 22:05:00|1124.2|1122.2|1124.2|1122.2|1124.2|1122.2|1124.2|1122.2|1
1740435000000|2025-02-24 22:10:00|||||||||2
1740435600000|2025-02-24 22:20:00|||||||||2
1740436200000|2025-02-24 22:30:00|||||||||2
1740436800000|2025-02-24 22:40:00|||||||||1
1740437100000|2025-02-24 22:45:00|||||||||3
1740437700000|2025-02-24 22:55:00|||||||||3
1740438000000|2025-02-24 23:00:00|1124.4|1122.4|1124.5|1122.5|1125.1|1123.1|1124.2|1122.2|0
1740438300000|2025-02-24 23:05:00|1124.3|1122.3|1124.5|1122.5|1124.7|1122.7|1124.2|1122.2|0
1740438600000|2025-02-24 23:10:00|1124.6|1122.6|1124.5|1122.5|1124.8|1122.8|1124.4|1122.4|0
1740438900000|2025-02-24 23:15:00|1124.4|1122.4|1124.5|1122.5|1124.7|1122.7|1124.3|1122.3|0
1740439200000|2025-02-24 23:20:00|1124.6|1122.6|1124.7|1122.7|1124.7|1122.7|1124.5|1122.5|0
1740439500000|2025-02-24 23:25:00|1124.8|1122.8|1124.9|1122.9|1125|1123|1124.6|1122.6|0
1740439800000|2025-02-24 23:30:00|1125|1123|1123.9|1121.9|1125|1123|1123.7|1121.7|0
1740440100000|2025-02-24 23:35:00|1124|1122|1123.9|1121.9|1124.3|1122.3|1123.8|1121.8|0
1740440400000|2025-02-24 23:40:00|1124|1122|1124|1122|1124.2|1122.2|1123.8|1121.8|0
1740440700000|2025-02-24 23:45:00|1124.1|1122.1|1123.4|1121.4|1124.2|1122.2|1123.4|1121.4|0
1740441000000|2025-02-24 23:50:00|1123.5|1121.5|1122.6|1120.6|1123.5|1121.5|1122.6|1120.6|0
1740441300000|2025-02-24 23:55:00|1122.7|1120.7|1123.3|1121.3|1123.5|1121.5|1122.5|1120.5|0
1740441600000|2025-02-25 00:00:00|1123.4|1121.4|1124.1|1122.1|1124.2|1122.2|1123.4|1121.4|0
1740441900000|2025-02-25 00:05:00|1124|1122|1124.5|1122.5|1124.6|1122.6|1124|1122|0
1740442200000|2025-02-25 00:10:00|1124.4|1122.4|1124.5|1122.5|1124.8|1122.8|1124.4|1122.4|0
1740442500000|2025-02-25 00:15:00|1124.6|1122.6|1124.5|1122.5|1124.8|1122.8|1124.5|1122.5|0
1740442800000|2025-02-25 00:20:00|1124.6|1122.6|1124.7|1122.7|1124.8|1122.8|1124.5|1122.5|0
1740443100000|2025-02-25 00:25:00|1124.6|1122.6|1125.2|1123.2|1125.7|1123.7|1124.6|1122.6|0
1740443400000|2025-02-25 00:30:00|1125.3|1123.3|1125.1|1123.1|1125.4|1123.4|1125.1|1123.1|0
1740443700000|2025-02-25 00:35:00|1125.2|1123.2|1125.5|1123.5|1125.5|1123.5|1125.1|1123.1|0
1740444000000|2025-02-25 00:40:00|1125.6|1123.6|1125.5|1123.5|1125.7|1123.7|1125.4|1123.4|0
1740444300000|2025-02-25 00:45:00|1125.4|1123.4|1125.4|1123.4|1125.5|1123.5|1125.3|1123.3|0
1740444600000|2025-02-25 00:50:00|1125.5|1123.5|1125.5|1123.5|1125.6|1123.6|1125.4|1123.4|0
1740444900000|2025-02-25 00:55:00|1125.4|1123.4|1125.4|1123.4|1125.5|1123.5|1125.2|1123.2|0
1740445200000|2025-02-25 01:00:00|1125.3|1123.3|1124.3|1122.3|1125.4|1123.4|1124.1|1122.1|133
1740445500000|2025-02-25 01:05:00|1124.2|1122.2|1124.1|1122.1|1124.3|1122.3|1123.7|1121.7|144
1740445800000|2025-02-25 01:10:00|1124|1122|1123.6|1121.6|1124.3|1122.3|1123.3|1121.3|122
1740446100000|2025-02-25 01:15:00|1123.4|1121.4|1123|1121|1123.8|1121.8|1122.9|1120.9|98
1740446400000|2025-02-25 01:20:00|1122.6|1120.6|1122.6|1120.6|1123.2|1121.2|1121.9|1119.9|61
1740446700000|2025-02-25 01:25:00|1122.3|1120.3|1122.6|1120.6|1122.9|1120.9|1122.1|1120.1|24
1740447000000|2025-02-25 01:30:00|1122.9|1120.9|1124.7|1122.7|1124.8|1122.8|1122.7|1120.7|155
1740447300000|2025-02-25 01:35:00|1124.6|1122.6|1124.5|1122.5|1125.9|1123.9|1124.5|1122.5|104
1740447600000|2025-02-25 01:40:00|1124.6|1122.6|1125.7|1123.7|1126|1124|1124.3|1122.3|45
1740447900000|2025-02-25 01:45:00|1125.6|1123.6|1126.7|1124.7|1126.7|1124.7|1125.2|1123.2|38
1740448200000|2025-02-25 01:50:00|1126.3|1124.3|1126.2|1124.2|1126.8|1124.8|1125.9|1123.9|140
1740448500000|2025-02-25 01:55:00|1125.9|1123.9|1127|1125|1127.6|1125.6|1125.7|1123.7|72
1740448800000|2025-02-25 02:00:00|1126.9|1124.9|1126.1|1124.1|1127|1125|1125.9|1123.9|49
1740449100000|2025-02-25 02:05:00|1126|1124|1125.9|1123.9|1126.4|1124.4|1125.8|1123.8|53
1740449400000|2025-02-25 02:10:00|1125.7|1123.7|1126.4|1124.4|1126.7|1124.7|1125.5|1123.5|130
1740449700000|2025-02-25 02:15:00|1126.3|1124.3|1128.1|1126.1|1128.2|1126.2|1126.3|1124.3|56
1740450000000|2025-02-25 02:20:00|1128|1126|1126.8|1124.8|1128|1126|1125.8|1123.8|148
1740450300000|2025-02-25 02:25:00|1126.6|1124.6|1128.3|1126.3|1128.3|1126.3|1126.6|1124.6|56
1740450600000|2025-02-25 02:30:00|1128.2|1126.2|1128.9|1126.9|1129.6|1127.6|1128|1126|95
1740450900000|2025-02-25 02:35:00|1129.2|1127.2|1129.1|1127.1|1130.2|1128.2|1129.1|1127.1|105
1740451200000|2025-02-25 02:40:00|1129.3|1127.3|1128.6|1126.6|1129.7|1127.7|1128.6|1126.6|101
1740451500000|2025-02-25 02:45:00|1128.4|1126.4|1128.5|1126.5|1129.3|1127.3|1128.4|1126.4|36
1740451800000|2025-02-25 02:50:00|1128.6|1126.6|1130.1|1128.1|1130.4|1128.4|1128.6|1126.6|47
1740452100000|2025-02-25 02:55:00|1130.2|1128.2|1130.8|1128.8|1131.1|1129.1|1130|1128|75
1740452400000|2025-02-25 03:00:00|1130.7|1128.7|1130.8|1128.8|1131.2|1129.2|1130.6|1128.6|73
1740452700000|2025-02-25 03:05:00|1131|1129|1131.3|1129.3|1131.3|1129.3|1130.2|1128.2|28
1740453000000|2025-02-25 03:10:00|1130.8|1128.8|1132|1130|1132|1130|1130.8|1128.8|75
1740453300000|2025-02-25 03:15:00|1131.9|1129.9|1131.1|1129.1|1131.9|1129.9|1130.7|1128.7|38
1740453600000|2025-02-25 03:20:00|1131.3|1129.3|1130.5|1128.5|1131.3|1129.3|1130.5|1128.5|47
1740453900000|2025-02-25 03:25:00|1130.4|1128.4|1130.8|1128.8|1131.2|1129.2|1130.3|1128.3|50
1740454200000|2025-02-25 03:30:00|1130.7|1128.7|1130.3|1128.3|1130.8|1128.8|1130.2|1128.2|59
1740454500000|2025-02-25 03:35:00|1130.5|1128.5|1129.6|1127.6|1130.5|1128.5|1129.6|1127.6|70
1740454800000|2025-02-25 03:40:00|1129.8|1127.8|1129.9|1127.9|1130|1128|1129.4|1127.4|39
1740455100000|2025-02-25 03:45:00|1130|1128|1130.1|1128.1|1130.7|1128.7|1130|1128|68
1740455400000|2025-02-25 03:50:00|1130.3|1128.3|1129.7|1127.7|1130.3|1128.3|1129.2|1127.2|127
1740455700000|2025-02-25 03:55:00|1129.6|1127.6|1129.7|1127.7|1129.8|1127.8|1129.5|1127.5|132
1740456000000|2025-02-25 04:00:00|1129.9|1127.9|1129.7|1127.7|1130.4|1128.4|1129.4|1127.4|111
1740456300000|2025-02-25 04:05:00|1129.9|1127.9|1130.6|1128.6|1130.7|1128.7|1129.9|1127.9|58
1740456600000|2025-02-25 04:10:00|1130.5|1128.5|1130.3|1128.3|1130.5|1128.5|1130.3|1128.3|51
1740456900000|2025-02-25 04:15:00|1130.4|1128.4|1130.9|1128.9|1130.9|1128.9|1130.3|1128.3|22
1740457200000|2025-02-25 04:20:00|1130.8|1128.8|1131.2|1129.2|1131.2|1129.2|1130.8|1128.8|27
1740457500000|2025-02-25 04:25:00|1131|1129|1131.2|1129.2|1131.3|1129.3|1131|1129|27
1740457800000|2025-02-25 04:30:00|1131.1|1129.1|1130.3|1128.3|1131.1|1129.1|1130.3|1128.3|42
1740458100000|2025-02-25 04:35:00|1130.2|1128.2|1130.2|1128.2|1130.4|1128.4|1130.2|1128.2|14
1740458400000|2025-02-25 04:40:00|1130.1|1128.1|1130|1128|1130.1|1128.1|1129.9|1127.9|29
1740458700000|2025-02-25 04:45:00|1129.9|1127.9|1129.8|1127.8|1129.9|1127.9|1129.8|1127.8|17
1740459000000|2025-02-25 04:50:00|1129.7|1127.7|1129.4|1127.4|1129.7|1127.7|1129.2|1127.2|13
1740459300000|2025-02-25 04:55:00|1129.3|1127.3|1129.3|1127.3|1129.4|1127.4|1129.3|1127.3|29
1740459600000|2025-02-25 05:00:00|1129.2|1127.2|1130.2|1128.2|1130.5|1128.5|1129.2|1127.2|163
1740459900000|2025-02-25 05:05:00|1130.5|1128.5|1129.6|1127.6|1130.5|1128.5|1129.3|1127.3|120
1740460200000|2025-02-25 05:10:00|1129.7|1127.7|1128.7|1126.7|1129.7|1127.7|1128.2|1126.2|44
1740460500000|2025-02-25 05:15:00|1128.9|1126.9|1129.8|1127.8|1129.8|1127.8|1128.9|1126.9|30
1740460800000|2025-02-25 05:20:00|1129.9|1127.9|1129.6|1127.6|1129.9|1127.9|1129|1127|28
1740461100000|2025-02-25 05:25:00|1129.8|1127.8|1130.5|1128.5|1130.7|1128.7|1129.7|1127.7|68
1740461400000|2025-02-25 05:30:00|1130.7|1128.7|1130.2|1128.2|1130.7|1128.7|1129.8|1127.8|30
1740461700000|2025-02-25 05:35:00|1130.1|1128.1|1129.7|1127.7|1130.4|1128.4|1129.6|1127.6|44
1740462000000|2025-02-25 05:40:00|1129.9|1127.9|1128.9|1126.9|1130|1128|1128.8|1126.8|25
1740462300000|2025-02-25 05:45:00|1129|1127|1129.4|1127.4|1129.4|1127.4|1128.2|1126.2|31
1740462600000|2025-02-25 05:50:00|1129.2|1127.2|1128.9|1126.9|1129.3|1127.3|1128.9|1126.9|27
1740462900000|2025-02-25 05:55:00|1129|1127|1128.4|1126.4|1129|1127|1128|1126|41
1740463200000|2025-02-25 06:00:00|1128.1|1126.1|1127.8|1125.8|1128.3|1126.3|1127.5|1125.5|24
1740463500000|2025-02-25 06:05:00|1127.7|1125.7|1128.3|1126.3|1128.4|1126.4|1127.7|1125.7|118
1740463800000|2025-02-25 06:10:00|1128.2|1126.2|1128.7|1126.7|1128.8|1126.8|1128|1126|24
1740464100000|2025-02-25 06:15:00|1128.8|1126.8|1128.4|1126.4|1128.9|1126.9|1128.3|1126.3|79
1740464400000|2025-02-25 06:20:00|1128.5|1126.5|1128.9|1126.9|1128.9|1126.9|1128.3|1126.3|85
1740464700000|2025-02-25 06:25:00|1128.8|1126.8|1128.1|1126.1|1128.9|1126.9|1127.7|1125.7|112
1740465000000|2025-02-25 06:30:00|1128.2|1126.2|1126.8|1124.8|1128.3|1126.3|1126.8|1124.8|342
1740465300000|2025-02-25 06:35:00|1126.7|1124.7|1126.5|1124.5|1126.7|1124.7|1125.8|1123.8|143
1740465600000|2025-02-25 06:40:00|1126.4|1124.4|1125|1123|1126.4|1124.4|1125|1123|47
1740465900000|2025-02-25 06:45:00|1124.8|1122.8|1124.1|1122.1|1124.8|1122.8|1123.9|1121.9|130
1740466200000|2025-02-25 06:50:00|1124.4|1122.4|1124.5|1122.5|1124.6|1122.6|1123.9|1121.9|109
1740466500000|2025-02-25 06:55:00|1124.6|1122.6|1125|1123|1125.3|1123.3|1124.5|1122.5|49
1740466800000|2025-02-25 07:00:00|1124.9|1122.9|1123.2|1121.2|1125.3|1123.3|1122.9|1120.9|99
1740467100000|2025-02-25 07:05:00|1123.4|1121.4|1123.4|1121.4|1123.8|1121.8|1122.6|1120.6|128
1740467400000|2025-02-25 07:10:00|1123.3|1121.3|1124|1122|1124.1|1122.1|1123.2|1121.2|298
1740467700000|2025-02-25 07:15:00|1124.1|1122.1|1124.4|1122.4|1125|1123|1124.1|1122.1|32
1740468000000|2025-02-25 07:20:00|1124.5|1122.5|1124.2|1122.2|1124.5|1122.5|1123.9|1121.9|46
1740468300000|2025-02-25 07:25:00|1124.4|1122.4|1123.5|1121.5|1124.4|1122.4|1123|1121|315
1740468600000|2025-02-25 07:30:00|1123.4|1121.4|1123.3|1121.3|1124|1122|1122.9|1120.9|105
1740468900000|2025-02-25 07:35:00|1123.4|1121.4|1123.5|1121.5|1123.5|1121.5|1122.9|1120.9|97
1740469200000|2025-02-25 07:40:00|1123.7|1121.7|1123.8|1121.8|1124.3|1122.3|1123.6|1121.6|146
1740469500000|2025-02-25 07:45:00|1123.7|1121.7|1123|1121|1123.9|1121.9|1123|1121|150
1740469800000|2025-02-25 07:50:00|1122.8|1120.8|1122.6|1120.6|1123.1|1121.1|1122.3|1120.3|300
1740470100000|2025-02-25 07:55:00|1122.7|1120.7|1122.1|1120.1|1122.7|1120.7|1122.1|1120.1|438
1740470400000|2025-02-25 08:00:00|1122.2|1120.2|1123.3|1121.3|1123.3|1121.3|1121.8|1119.8|509
1740470700000|2025-02-25 08:05:00|1123.2|1121.2|1124|1122|1124.3|1122.3|1123|1121|354
1740471000000|2025-02-25 08:10:00|1124.1|1122.1|1124.3|1122.3|1124.7|1122.7|1123.9|1121.9|186
1740471300000|2025-02-25 08:15:00|1124.2|1122.2|1124.3|1122.3|1124.4|1122.4|1123.9|1121.9|362
1740471600000|2025-02-25 08:20:00|1124.2|1122.2|1122.8|1120.8|1124.2|1122.2|1122.8|1120.8|316
1740471900000|2025-02-25 08:25:00|1122.9|1120.9|1122.7|1120.7|1123.2|1121.2|1122.4|1120.4|188
1740472200000|2025-02-25 08:30:00|1122.6|1120.6|1122.4|1120.4|1123|1121|1122.3|1120.3|104
1740472500000|2025-02-25 08:35:00|1122.3|1120.3|1122.8|1120.8|1123.4|1121.4|1122.3|1120.3|134
1740472800000|2025-02-25 08:40:00|1122.7|1120.7|1122.5|1120.5|1122.8|1120.8|1122.3|1120.3|120
1740473100000|2025-02-25 08:45:00|1122.6|1120.6|1122.6|1120.6|1123.5|1121.5|1122.5|1120.5|317
1740473400000|2025-02-25 08:50:00|1122.5|1120.5|1122.2|1120.2|1122.7|1120.7|1121.9|1119.9|379
1740473700000|2025-02-25 08:55:00|1122.1|1120.1|1121.4|1119.4|1122.2|1120.2|1121.3|1119.3|480
1740474000000|2025-02-25 09:00:00|1121.5|1119.5|1122.6|1120.6|1122.9|1120.9|1121.3|1119.3|235
1740474300000|2025-02-25 09:05:00|1122.5|1120.5|1122.7|1120.7|1123|1121|1122.3|1120.3|74
1740474600000|2025-02-25 09:10:00|1122.8|1120.8|1122.6|1120.6|1122.8|1120.8|1122.2|1120.2|48
1740474900000|2025-02-25 09:15:00|1122.5|1120.5|1123.3|1121.3|1123.4|1121.4|1122.2|1120.2|157
1740475200000|2025-02-25 09:20:00|1123.4|1121.4|1123|1121|1123.5|1121.5|1122.9|1120.9|68
1740475500000|2025-02-25 09:25:00|1123.1|1121.1|1122.7|1120.7|1123.3|1121.3|1122.7|1120.7|122
1740475800000|2025-02-25 09:30:00|1122.8|1120.8|1123.3|1121.3|1123.3|1121.3|1122.5|1120.5|178
1740476100000|2025-02-25 09:35:00|1123.2|1121.2|1123.6|1121.6|1123.8|1121.8|1123.2|1121.2|136
1740476400000|2025-02-25 09:40:00|1123.5|1121.5|1123|1121|1123.6|1121.6|1123|1121|167
1740476700000|2025-02-25 09:45:00|1123.1|1121.1|1122.5|1120.5|1123.1|1121.1|1122.4|1120.4|331
1740477000000|2025-02-25 09:50:00|1122.4|1120.4|1121.9|1119.9|1122.7|1120.7|1121.8|1119.8|223
1740477300000|2025-02-25 09:55:00|1122|1120|1121.8|1119.8|1122.1|1120.1|1121.7|1119.7|236
1740477600000|2025-02-25 10:00:00|1121.7|1119.7|1122.3|1120.3|1122.6|1120.6|1121.7|1119.7|86
1740477900000|2025-02-25 10:05:00|1122.4|1120.4|1122.5|1120.5|1122.7|1120.7|1122.2|1120.2|110
1740478200000|2025-02-25 10:10:00|1122.4|1120.4|1122.9|1120.9|1123.2|1121.2|1122.4|1120.4|59
1740478500000|2025-02-25 10:15:00|1123|1121|1123.4|1121.4|1123.5|1121.5|1123|1121|53
1740478800000|2025-02-25 10:20:00|1123.5|1121.5|1123.4|1121.4|1123.5|1121.5|1123.2|1121.2|60
1740479100000|2025-02-25 10:25:00|1123.3|1121.3|1123.3|1121.3|1123.4|1121.4|1123.1|1121.1|84
1740479400000|2025-02-25 10:30:00|1123.2|1121.2|1123.1|1121.1|1123.4|1121.4|1123.1|1121.1|71
1740479700000|2025-02-25 10:35:00|1123.2|1121.2|1122.8|1120.8|1123.3|1121.3|1122.8|1120.8|51
1740480000000|2025-02-25 10:40:00|1122.9|1120.9|1122.9|1120.9|1123.3|1121.3|1122.7|1120.7|85
1740480300000|2025-02-25 10:45:00|1123|1121|1123.1|1121.1|1123.4|1121.4|1122.9|1120.9|28
1740480600000|2025-02-25 10:50:00|1123|1121|1122.3|1120.3|1123|1121|1122.2|1120.2|44
1740480900000|2025-02-25 10:55:00|1122.4|1120.4|1122.2|1120.2|1122.5|1120.5|1122.1|1120.1|49
1740481200000|2025-02-25 11:00:00|1122.4|1120.4|1123|1121|1123|1121|1122.4|1120.4|75
1740481500000|2025-02-25 11:05:00|1122.9|1120.9|1123.1|1121.1|1123.3|1121.3|1122.8|1120.8|113
1740481800000|2025-02-25 11:10:00|1123.2|1121.2|1123.5|1121.5|1123.5|1121.5|1123|1121|128
1740482100000|2025-02-25 11:15:00|1123.6|1121.6|1123.8|1121.8|1123.9|1121.9|1123.6|1121.6|286
1740482400000|2025-02-25 11:20:00|1123.7|1121.7|1123.5|1121.5|1123.7|1121.7|1123.5|1121.5|140
1740482700000|2025-02-25 11:25:00|1123.6|1121.6|1123.9|1121.9|1123.9|1121.9|1123.5|1121.5|73
1740483000000|2025-02-25 11:30:00|1123.8|1121.8|1124.3|1122.3|1124.3|1122.3|1123.8|1121.8|87
1740483300000|2025-02-25 11:35:00|1124.5|1122.5|1125.1|1123.1|1125.2|1123.2|1124.4|1122.4|108
1740483600000|2025-02-25 11:40:00|1125|1123|1125.9|1123.9|1126.1|1124.1|1125|1123|90
1740483900000|2025-02-25 11:45:00|1125.8|1123.8|1125.6|1123.6|1125.9|1123.9|1125.5|1123.5|41
1740484200000|2025-02-25 11:50:00|1125.5|1123.5|1125.8|1123.8|1125.9|1123.9|1125.4|1123.4|67
1740484500000|2025-02-25 11:55:00|1125.9|1123.9|1125.9|1123.9|1126.2|1124.2|1125.6|1123.6|62
1740484800000|2025-02-25 12:00:00|1126|1124|1125.7|1123.7|1126|1124|1125.5|1123.5|306
1740485100000|2025-02-25 12:05:00|1125.6|1123.6|1126.3|1124.3|1126.4|1124.4|1125.6|1123.6|171
1740485400000|2025-02-25 12:10:00|1126.2|1124.2|1126.7|1124.7|1126.8|1124.8|1126|1124|42
1740485700000|2025-02-25 12:15:00|1126.6|1124.6|1127.1|1125.1|1127.2|1125.2|1126.6|1124.6|68
1740486000000|2025-02-25 12:20:00|1127|1125|1126.7|1124.7|1127.1|1125.1|1126.5|1124.5|153
1740486300000|2025-02-25 12:25:00|1126.8|1124.8|1126.4|1124.4|1127|1125|1126.1|1124.1|350
1740486600000|2025-02-25 12:30:00|1126.5|1124.5|1125.8|1123.8|1126.5|1124.5|1125.6|1123.6|268
1740486900000|2025-02-25 12:35:00|1125.9|1123.9|1126.4|1124.4|1126.7|1124.7|1125.8|1123.8|636
1740487200000|2025-02-25 12:40:00|1126.3|1124.3|1125.4|1123.4|1126.5|1124.5|1125.4|1123.4|185
1740487500000|2025-02-25 12:45:00|1125.5|1123.5|1125.4|1123.4|1125.6|1123.6|1125.3|1123.3|163
1740487800000|2025-02-25 12:50:00|1125.5|1123.5|1125.4|1123.4|1125.7|1123.7|1125.3|1123.3|95
1740488100000|2025-02-25 12:55:00|1125.5|1123.5|1126.1|1124.1|1126.1|1124.1|1125.4|1123.4|109
1740488400000|2025-02-25 13:00:00|1126.2|1124.2|1127.1|1125.1|1127.2|1125.2|1126.1|1124.1|150
1740488700000|2025-02-25 13:05:00|1127.2|1125.2|1127.1|1125.1|1127.4|1125.4|1126.9|1124.9|220
1740489000000|2025-02-25 13:10:00|1127|1125|1127.1|1125.1|1127.1|1125.1|1126.8|1124.8|204
1740489300000|2025-02-25 13:15:00|1127.2|1125.2|1127.3|1125.3|1127.4|1125.4|1126.9|1124.9|143
1740489600000|2025-02-25 13:20:00|1127.2|1125.2|1127.4|1125.4|1127.7|1125.7|1127.1|1125.1|208
1740489900000|2025-02-25 13:25:00|1127.3|1125.3|1127.7|1125.7|1127.8|1125.8|1127.1|1125.1|341
1740490200000|2025-02-25 13:30:00|1127.8|1125.8|1128.3|1126.3|1128.7|1126.7|1127.7|1125.7|722
1740490500000|2025-02-25 13:35:00|1128.4|1126.4|1127.7|1125.7|1128.4|1126.4|1127.5|1125.5|513
1740490800000|2025-02-25 13:40:00|1127.8|1125.8|1127.9|1125.9|1128.1|1126.1|1127.6|1125.6|431
1740491100000|2025-02-25 13:45:00|1128|1126|1128.2|1126.2|1128.3|1126.3|1127.8|1125.8|461
1740491400000|2025-02-25 13:50:00|1128.3|1126.3|1127.7|1125.7|1128.3|1126.3|1127.6|1125.6|381
1740491700000|2025-02-25 13:55:00|1127.8|1125.8|1127.4|1125.4|1128.1|1126.1|1127.1|1125.1|218
1740492000000|2025-02-25 14:00:00|1127.5|1125.5|1126.9|1124.9|1127.5|1125.5|1126.8|1124.8|241
1740492300000|2025-02-25 14:05:00|1127|1125|1127.1|1125.1|1127.3|1125.3|1126.8|1124.8|176
1740492600000|2025-02-25 14:10:00|1127.2|1125.2|1127.4|1125.4|1127.7|1125.7|1127.1|1125.1|206
1740492900000|2025-02-25 14:15:00|1127.6|1125.6|1127.2|1125.2|1127.7|1125.7|1127.2|1125.2|126
1740493200000|2025-02-25 14:20:00|1127.1|1125.1|1127.6|1125.6|1127.8|1125.8|1127.1|1125.1|118
1740493500000|2025-02-25 14:25:00|1127.5|1125.5|1127.9|1125.9|1128.1|1126.1|1127.3|1125.3|634
1740493800000|2025-02-25 14:30:00|1127.2|1126.7|1126.6|1126.1|1127.3|1126.8|1125.7|1125.2|2581
1740494100000|2025-02-25 14:35:00|1126.5|1126|1126.7|1126.2|1127.2|1126.7|1125.6|1125.1|1761
1740494400000|2025-02-25 14:40:00|1126.8|1126.3|1125.7|1125.2|1126.9|1126.4|1125.7|1125.2|1326
1740494700000|2025-02-25 14:45:00|1125.6|1125.1|1126.1|1125.6|1127|1126.5|1125.6|1125.1|988
1740495000000|2025-02-25 14:50:00|1126.2|1125.7|1124.1|1123.6|1126.6|1126.1|1124.1|1123.6|590
1740495300000|2025-02-25 14:55:00|1124|1123.5|1124.6|1124.1|1124.8|1124.3|1123.8|1123.3|484
1740495600000|2025-02-25 15:00:00|1124.1|1123.6|1122.5|1122|1124.3|1123.8|1122.5|1122|1359
1740495900000|2025-02-25 15:05:00|1122.7|1122.2|1123.6|1123.1|1124|1123.5|1122.4|1121.9|1428
1740496200000|2025-02-25 15:10:00|1123.5|1123|1122.3|1121.8|1124.2|1123.7|1122.2|1121.7|937
1740496500000|2025-02-25 15:15:00|1122.4|1121.9|1120.4|1119.9|1123|1122.5|1120.3|1119.8|1649
1740496800000|2025-02-25 15:20:00|1120.3|1119.8|1120.7|1120.2|1121.5|1121|1119.8|1119.3|1308
1740497100000|2025-02-25 15:25:00|1120.6|1120.1|1120.9|1120.4|1121.7|1121.2|1120.4|1119.9|732
1740497400000|2025-02-25 15:30:00|1121|1120.5|1121|1120.5|1121.5|1121|1120.6|1120.1|1356
1740497700000|2025-02-25 15:35:00|1121.1|1120.6|1123|1122.5|1123.2|1122.7|1121.1|1120.6|679
1740498000000|2025-02-25 15:40:00|1122.9|1122.4|1123.2|1122.7|1124|1123.5|1122.2|1121.7|491
1740498300000|2025-02-25 15:45:00|1123.5|1123|1123.3|1122.8|1123.7|1123.2|1122.6|1122.1|546
1740498600000|2025-02-25 15:50:00|1123.4|1122.9|1124.9|1124.4|1125|1124.5|1123.1|1122.6|996
1740498900000|2025-02-25 15:55:00|1124.8|1124.3|1124.3|1123.8|1125|1124.5|1124.2|1123.7|903
1740499200000|2025-02-25 16:00:00|1124.4|1123.9|1123.5|1123|1124.4|1123.9|1122.9|1122.4|1244
1740499500000|2025-02-25 16:05:00|1123.4|1122.9|1123.8|1123.3|1124.3|1123.8|1122.9|1122.4|1102
1740499800000|2025-02-25 16:10:00|1123.9|1123.4|1123.8|1123.3|1124.5|1124|1123.3|1122.8|801
1740500100000|2025-02-25 16:15:00|1123.9|1123.4|1123.5|1123|1124.1|1123.6|1122.9|1122.4|508
1740500400000|2025-02-25 16:20:00|1123.6|1123.1|1123.2|1122.7|1123.7|1123.2|1123|1122.5|960
1740500700000|2025-02-25 16:25:00|1123.3|1122.8|1122.4|1121.9|1123.3|1122.8|1121.9|1121.4|927
1740501000000|2025-02-25 16:30:00|1122.3|1121.8|1122.3|1121.8|1122.7|1122.2|1121.1|1120.6|1758
1740501300000|2025-02-25 16:35:00|1122.2|1121.7|1122.5|1122|1123|1122.5|1122|1121.5|882
1740501600000|2025-02-25 16:40:00|1122.6|1122.1|1122.8|1122.3|1122.9|1122.4|1122.2|1121.7|164
1740501900000|2025-02-25 16:45:00|1122.9|1122.4|1123.7|1123.2|1123.8|1123.3|1122.8|1122.3|441
1740502200000|2025-02-25 16:50:00|1123.8|1123.3|1123.6|1123.1|1123.9|1123.4|1123.5|1123|581
1740502500000|2025-02-25 16:55:00|1123.5|1123|1124|1123.5|1124.5|1124|1123|1122.5|721
1740502800000|2025-02-25 17:00:00|1123.9|1123.4|1123.6|1123.1|1124.1|1123.6|1123.6|1123.1|258
1740503100000|2025-02-25 17:05:00|1123.7|1123.2|1123.4|1122.9|1123.8|1123.3|1123.2|1122.7|251
1740503400000|2025-02-25 17:10:00|1123.5|1123|1123.1|1122.6|1123.5|1123|1122.8|1122.3|226
1740503700000|2025-02-25 17:15:00|1123|1122.5|1122.7|1122.2|1123.2|1122.7|1122.6|1122.1|272
1740504000000|2025-02-25 17:20:00|1122.8|1122.3|1122.5|1122|1122.8|1122.3|1121.8|1121.3|360
1740504300000|2025-02-25 17:25:00|1122.4|1121.9|1123.2|1122.7|1123.2|1122.7|1122.3|1121.8|206
1740504600000|2025-02-25 17:30:00|1123.1|1122.6|1123.2|1122.7|1123.5|1123|1123.1|1122.6|386
1740504900000|2025-02-25 17:35:00|1123.1|1122.6|1123.7|1123.2|1123.7|1123.2|1123.1|1122.6|263
1740505200000|2025-02-25 17:40:00|1123.6|1123.1|1123.7|1123.2|1124.2|1123.7|1123.6|1123.1|242
1740505500000|2025-02-25 17:45:00|1123.6|1123.1|1123.8|1123.3|1123.8|1123.3|1123.5|1123|224
1740505800000|2025-02-25 17:50:00|1123.9|1123.4|1124.2|1123.7|1124.2|1123.7|1123.9|1123.4|242
1740506100000|2025-02-25 17:55:00|1124.1|1123.6|1124.7|1124.2|1124.7|1124.2|1124.1|1123.6|303
1740506400000|2025-02-25 18:00:00|1124.8|1124.3|1125.3|1124.8|1125.4|1124.9|1124.8|1124.3|488
1740506700000|2025-02-25 18:05:00|1125.2|1124.7|1125.7|1125.2|1126|1125.5|1125.2|1124.7|298
1740507000000|2025-02-25 18:10:00|1125.6|1125.1|1125.2|1124.7|1125.8|1125.3|1125.2|1124.7|568
1740507300000|2025-02-25 18:15:00|1125.3|1124.8|1124.6|1124.1|1125.5|1125|1124.6|1124.1|632
1740507600000|2025-02-25 18:20:00|1124.7|1124.2|1124.9|1124.4|1125.2|1124.7|1124.6|1124.1|147
1740507900000|2025-02-25 18:25:00|1124.8|1124.3|1123.4|1122.9|1124.8|1124.3|1123.4|1122.9|265
1740508200000|2025-02-25 18:30:00|1123.3|1122.8|1123.7|1123.2|1123.9|1123.4|1123.3|1122.8|305
1740508500000|2025-02-25 18:35:00|1123.6|1123.1|1124.8|1124.3|1124.9|1124.4|1123.6|1123.1|759
1740508800000|2025-02-25 18:40:00|1124.7|1124.2|1125.2|1124.7|1125.6|1125.1|1124.7|1124.2|219
1740509100000|2025-02-25 18:45:00|1125.1|1124.6|1125.1|1124.6|1125.5|1125|1125.1|1124.6|100
1740509400000|2025-02-25 18:50:00|1125.2|1124.7|1124.7|1124.2|1125.2|1124.7|1124.5|1124|152
1740509700000|2025-02-25 18:55:00|1124.6|1124.1|1124.5|1124|1125|1124.5|1124.5|1124|152
1740510000000|2025-02-25 19:00:00|1124.6|1124.1|1124.7|1124.2|1124.8|1124.3|1124.5|1124|325
1740510300000|2025-02-25 19:05:00|1124.8|1124.3|1124.7|1124.2|1124.8|1124.3|1124.5|1124|237
1740510600000|2025-02-25 19:10:00|1124.6|1124.1|1123.8|1123.3|1124.6|1124.1|1123.8|1123.3|172
1740510900000|2025-02-25 19:15:00|1123.7|1123.2|1123.9|1123.4|1124|1123.5|1123.3|1122.8|462
1740511200000|2025-02-25 19:20:00|1123.8|1123.3|1123.4|1122.9|1123.8|1123.3|1123.2|1122.7|182
1740511500000|2025-02-25 19:25:00|1123.5|1123|1123|1122.5|1123.5|1123|1123|1122.5|128
1740511800000|2025-02-25 19:30:00|1122.9|1122.4|1123.6|1123.1|1123.6|1123.1|1122.9|1122.4|530
1740512100000|2025-02-25 19:35:00|1123.5|1123|1123.2|1122.7|1123.5|1123|1123.2|1122.7|32
1740512400000|2025-02-25 19:40:00|1123.8|1123.3|1124.5|1124|1124.8|1124.3|1123.8|1123.3|288
1740512700000|2025-02-25 19:45:00|1124.4|1123.9|1124.4|1123.9|1124.4|1123.9|1123.7|1123.2|746
1740513000000|2025-02-25 19:50:00|1124.3|1123.8|1124.3|1123.8|1124.4|1123.9|1124.1|1123.6|184
1740513300000|2025-02-25 19:55:00|1124.4|1123.9|1124.2|1123.7|1124.4|1123.9|1124|1123.5|462
1740513600000|2025-02-25 20:00:00|1124.4|1123.9|1124.6|1124.1|1124.9|1124.4|1124.2|1123.7|722
1740513900000|2025-02-25 20:05:00|1124.7|1124.2|1124.6|1124.1|1125.1|1124.6|1124.6|1124.1|472
1740514200000|2025-02-25 20:10:00|1124.7|1124.2|1124.5|1124|1124.8|1124.3|1124.2|1123.7|505
1740514500000|2025-02-25 20:15:00|1124.4|1123.9|1125.1|1124.6|1125.1|1124.6|1124.4|1123.9|466
1740514800000|2025-02-25 20:20:00|1125.2|1124.7|1126.2|1125.7|1126.2|1125.7|1125.1|1124.6|729
1740515100000|2025-02-25 20:25:00|1126.1|1125.6|1125.9|1125.4|1126.4|1125.9|1125.7|1125.2|340
1740515400000|2025-02-25 20:30:00|1126|1125.5|1125.8|1125.3|1126|1125.5|1125.5|1125|808
1740515700000|2025-02-25 20:35:00|1125.7|1125.2|1124.7|1124.2|1125.9|1125.4|1124.7|1124.2|525
1740516000000|2025-02-25 20:40:00|1124.9|1124.4|1124.2|1123.7|1125|1124.5|1124.2|1123.7|773
1740516300000|2025-02-25 20:45:00|1124.1|1123.6|1124.8|1124.3|1124.9|1124.4|1124|1123.5|950
1740516600000|2025-02-25 20:50:00|1124.7|1124.2|1124.4|1123.9|1125|1124.5|1124.3|1123.8|1231
1740516900000|2025-02-25 20:55:00|1124.3|1123.8|1125.2|1124.7|1125.4|1124.9|1123.9|1123.4|14279
1740517200000|2025-02-25 21:00:00|1125.9|1123.9|1126.2|1124.2|1126.4|1124.4|1125.4|1123.4|1467
1740517500000|2025-02-25 21:05:00|1126.3|1124.3|1126.4|1124.4|1126.4|1124.4|1126.2|1124.2|92
1740517800000|2025-02-25 21:10:00|1126.3|1124.3|1126.5|1124.5|1126.6|1124.6|1126.2|1124.2|113
1740518100000|2025-02-25 21:15:00|1126.6|1124.6|1127|1125|1127|1125|1126.6|1124.6|61
1740518400000|2025-02-25 21:20:00|1127.1|1125.1|1126.9|1124.9|1127.1|1125.1|1126.9|1124.9|46
1740518700000|2025-02-25 21:25:00|1127.1|1125.1|1127.1|1125.1|1127.2|1125.2|1127|1125|20
1740519000000|2025-02-25 21:30:00|1126.9|1124.9|1126.7|1124.7|1126.9|1124.9|1126.7|1124.7|6
1740519300000|2025-02-25 21:35:00|1126.6|1124.6|1126.6|1124.6|1126.8|1124.8|1126.6|1124.6|11
1740519600000|2025-02-25 21:40:00|||||||||6
1740519900000|2025-02-25 21:45:00|1126.7|1124.7|1126.5|1124.5|1126.8|1124.8|1126.3|1124.3|32
1740520200000|2025-02-25 21:50:00|1126.8|1124.8|1126.7|1124.7|1126.8|1124.8|1126.3|1124.3|42
1740520500000|2025-02-25 21:55:00|1126.6|1124.6|1126.1|1124.1|1126.9|1124.9|1125.8|1123.8|43
1740524400000|2025-02-25 23:00:00|1127.3|1125.3|1128.2|1126.2|1128.6|1126.6|1127.3|1125.3|0
1740524700000|2025-02-25 23:05:00|1128.1|1126.1|1127.9|1125.9|1128.1|1126.1|1127.7|1125.7|0
1740525000000|2025-02-25 23:10:00|1128|1126|1127.7|1125.7|1128|1126|1127.7|1125.7|0
1740525300000|2025-02-25 23:15:00|1127.8|1125.8|1127.9|1125.9|1128|1126|1127.7|1125.7|0
1740525600000|2025-02-25 23:20:00|1128|1126|1127.9|1125.9|1128.1|1126.1|1127.6|1125.6|0
1740525900000|2025-02-25 23:25:00|1127.8|1125.8|1127.7|1125.7|1127.9|1125.9|1127.6|1125.6|0
1740526200000|2025-02-25 23:30:00|1127.6|1125.6|1128|1126|1128.1|1126.1|1127.6|1125.6|0
1740526500000|2025-02-25 23:35:00|1128.1|1126.1|1127.7|1125.7|1128.1|1126.1|1127.6|1125.6|0
1740526800000|2025-02-25 23:40:00|1127.8|1125.8|1127.8|1125.8|1128|1126|1127.7|1125.7|0
1740527100000|2025-02-25 23:45:00|1127.7|1125.7|1127.6|1125.6|1127.8|1125.8|1127.3|1125.3|0
1740527400000|2025-02-25 23:50:00|1127.7|1125.7|1127.7|1125.7|1127.8|1125.8|1127.7|1125.7|0
1740527700000|2025-02-25 23:55:00|1127.8|1125.8|1128|1126|1128.1|1126.1|1127.7|1125.7|0
1740528000000|2025-02-26 00:00:00|1127.9|1125.9|1128.3|1126.3|1128.4|1126.4|1127.9|1125.9|0
1740528300000|2025-02-26 00:05:00|1128.2|1126.2|1127.7|1125.7|1128.3|1126.3|1127.7|1125.7|0
1740528600000|2025-02-26 00:10:00|1127.6|1125.6|1127.6|1125.6|1127.7|1125.7|1127.5|1125.5|0
1740528900000|2025-02-26 00:15:00|1127.7|1125.7|1127.8|1125.8|1128|1126|1127.5|1125.5|0
1740529200000|2025-02-26 00:20:00|1127.9|1125.9|1128.2|1126.2|1128.4|1126.4|1127.9|1125.9|0
1740529500000|2025-02-26 00:25:00|1128.1|1126.1|1128.2|1126.2|1128.3|1126.3|1127.9|1125.9|0
1740529800000|2025-02-26 00:30:00|1128.3|1126.3|1128.2|1126.2|1128.5|1126.5|1128.2|1126.2|0
1740530100000|2025-02-26 00:35:00|1128.1|1126.1|1127.8|1125.8|1128.3|1126.3|1127.8|1125.8|0
1740530400000|2025-02-26 00:40:00|1127.9|1125.9|1127.9|1125.9|1128.1|1126.1|1127.9|1125.9|0
1740530700000|2025-02-26 00:45:00|1127.8|1125.8|1128.4|1126.4|1128.4|1126.4|1127.8|1125.8|0
1740531000000|2025-02-26 00:50:00|1128.5|1126.5|1128.4|1126.4|1128.5|1126.5|1128.3|1126.3|0
1740531300000|2025-02-26 00:55:00|1128.3|1126.3|1128.6|1126.6|1128.6|1126.6|1128.2|1126.2|0
1740531600000|2025-02-26 01:00:00|1125.8|1123.8|1125.8|1123.8|1126.7|1124.7|1125.8|1123.8|72
1740531900000|2025-02-26 01:05:00|1125.9|1123.9|1125.8|1123.8|1125.9|1123.9|1125.5|1123.5|60
1740532200000|2025-02-26 01:10:00|1125.9|1123.9|1126.1|1124.1|1126.1|1124.1|1125.6|1123.6|59
1740532500000|2025-02-26 01:15:00|1126.2|1124.2|1127.7|1125.7|1128|1126|1126.2|1124.2|152
1740532800000|2025-02-26 01:20:00|1127.8|1125.8|1128.5|1126.5|1128.6|1126.6|1127.8|1125.8|45
1740533100000|2025-02-26 01:25:00|1128.7|1126.7|1129.3|1127.3|1129.4|1127.4|1128.7|1126.7|32
1740533400000|2025-02-26 01:30:00|1129|1127|1130.8|1128.8|1130.8|1128.8|1129|1127|206
1740533700000|2025-02-26 01:35:00|1130.7|1128.7|1129.8|1127.8|1130.9|1128.9|1129.3|1127.3|70
1740534000000|2025-02-26 01:40:00|1129.7|1127.7|1130.7|1128.7|1131.3|1129.3|1129.7|1127.7|78
1740534300000|2025-02-26 01:45:00|1130.9|1128.9|1132.7|1130.7|1132.7|1130.7|1130.9|1128.9|90
1740534600000|2025-02-26 01:50:00|1132.4|1130.4|1133.3|1131.3|1133.4|1131.4|1131.6|1129.6|60
1740534900000|2025-02-26 01:55:00|1133.4|1131.4|1133.2|1131.2|1133.5|1131.5|1132.4|1130.4|34
1740535200000|2025-02-26 02:00:00|1133.5|1131.5|1133.4|1131.4|1134|1132|1132.7|1130.7|65
1740535500000|2025-02-26 02:05:00|1133.5|1131.5|1131.5|1129.5|1133.7|1131.7|1131.5|1129.5|79
1740535800000|2025-02-26 02:10:00|1131.8|1129.8|1132|1130|1133|1131|1131.7|1129.7|83
1740536100000|2025-02-26 02:15:00|1131.9|1129.9|1132.7|1130.7|1133|1131|1131.9|1129.9|35
1740536400000|2025-02-26 02:20:00|1132.6|1130.6|1133.2|1131.2|1133.4|1131.4|1132.6|1130.6|41
1740536700000|2025-02-26 02:25:00|1133.6|1131.6|1133|1131|1133.7|1131.7|1133|1131|47
1740537000000|2025-02-26 02:30:00|1132.9|1130.9|1132.9|1130.9|1132.9|1130.9|1131.8|1129.8|43
1740537300000|2025-02-26 02:35:00|1133|1131|1132.4|1130.4|1133|1131|1131.7|1129.7|52
1740537600000|2025-02-26 02:40:00|1132.3|1130.3|1131.3|1129.3|1132.3|1130.3|1131.3|1129.3|22
1740537900000|2025-02-26 02:45:00|1131.4|1129.4|1133.9|1131.9|1133.9|1131.9|1131.4|1129.4|24
1740538200000|2025-02-26 02:50:00|1133.6|1131.6|1134.7|1132.7|1134.8|1132.8|1133.5|1131.5|42
1740538500000|2025-02-26 02:55:00|1134.6|1132.6|1135.9|1133.9|1135.9|1133.9|1134.6|1132.6|46
1740538800000|2025-02-26 03:00:00|1135.6|1133.6|1135.5|1133.5|1135.9|1133.9|1135.3|1133.3|47
1740539100000|2025-02-26 03:05:00|1135.8|1133.8|1135|1133|1135.8|1133.8|1134.6|1132.6|73
1740539400000|2025-02-26 03:10:00|1135.3|1133.3|1136|1134|1136|1134|1135.3|1133.3|18
1740539700000|2025-02-26 03:15:00|1136.2|1134.2|1135|1133|1136.2|1134.2|1135|1133|41
1740540000000|2025-02-26 03:20:00|1135.4|1133.4|1134.5|1132.5|1135.6|1133.6|1134.5|1132.5|58
1740540300000|2025-02-26 03:25:00|1134.4|1132.4|1134.3|1132.3|1134.6|1132.6|1133.6|1131.6|93
1740540600000|2025-02-26 03:30:00|1134.5|1132.5|1135.2|1133.2|1135.5|1133.5|1134.5|1132.5|67
1740540900000|2025-02-26 03:35:00|1135.1|1133.1|1135.1|1133.1|1135.3|1133.3|1134.9|1132.9|51
1740541200000|2025-02-26 03:40:00|1135.2|1133.2|1135.2|1133.2|1135.8|1133.8|1134.9|1132.9|43
1740541500000|2025-02-26 03:45:00|1135.3|1133.3|1135.2|1133.2|1135.5|1133.5|1134.9|1132.9|50
1740541800000|2025-02-26 03:50:00|1135.3|1133.3|1135.1|1133.1|1135.4|1133.4|1134.9|1132.9|62
1740542100000|2025-02-26 03:55:00|1135|1133|1135.1|1133.1|1135.4|1133.4|1134.8|1132.8|95
1740542400000|2025-02-26 04:00:00|1135.2|1133.2|1135.3|1133.3|1135.5|1133.5|1135|1133|110
1740542700000|2025-02-26 04:05:00|1135.2|1133.2|1135.4|1133.4|1135.5|1133.5|1135.2|1133.2|21
1740543000000|2025-02-26 04:10:00|1135.3|1133.3|1135.1|1133.1|1135.4|1133.4|1135|1133|37
1740543300000|2025-02-26 04:15:00|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|1135|1133|23
1740543600000|2025-02-26 04:20:00|1135.1|1133.1|1135.6|1133.6|1135.7|1133.7|1135.1|1133.1|48
1740543900000|2025-02-26 04:25:00|1135.5|1133.5|1135.6|1133.6|1135.6|1133.6|1135.4|1133.4|32
1740544200000|2025-02-26 04:30:00|1135.8|1133.8|1135.8|1133.8|1136.1|1134.1|1135.8|1133.8|67
1740544500000|2025-02-26 04:35:00|1135.9|1133.9|1135.7|1133.7|1135.9|1133.9|1135.7|1133.7|39
1740544800000|2025-02-26 04:40:00|1135.8|1133.8|1135.7|1133.7|1135.8|1133.8|1135.6|1133.6|19
1740545100000|2025-02-26 04:45:00|1135.8|1133.8|1136.1|1134.1|1136.1|1134.1|1135.8|1133.8|16
1740545400000|2025-02-26 04:50:00|1136|1134|1135.9|1133.9|1136|1134|1135.8|1133.8|20
1740545700000|2025-02-26 04:55:00|1135.7|1133.7|1135.8|1133.8|1135.9|1133.9|1135.7|1133.7|10
1740546000000|2025-02-26 05:00:00|1135.9|1133.9|1137.5|1135.5|1137.5|1135.5|1135.9|1133.9|186
1740546300000|2025-02-26 05:05:00|1137.4|1135.4|1138.7|1136.7|1138.8|1136.8|1137.4|1135.4|125
1740546600000|2025-02-26 05:10:00|1138.9|1136.9|1137.7|1135.7|1139|1137|1137.5|1135.5|101
1740546900000|2025-02-26 05:15:00|1137.9|1135.9|1137.9|1135.9|1138.3|1136.3|1137.6|1135.6|54
1740547200000|2025-02-26 05:20:00|1138.3|1136.3|1138.8|1136.8|1139.5|1137.5|1138.3|1136.3|67
1740547500000|2025-02-26 05:25:00|1139|1137|1139.8|1137.8|1140|1138|1138.9|1136.9|77
1740547800000|2025-02-26 05:30:00|1139.9|1137.9|1138.6|1136.6|1140.3|1138.3|1138.6|1136.6|131
1740548100000|2025-02-26 05:35:00|1138.8|1136.8|1139|1137|1139.1|1137.1|1138.6|1136.6|103
1740548400000|2025-02-26 05:40:00|1139.1|1137.1|1139.9|1137.9|1140.4|1138.4|1139.1|1137.1|164
1740548700000|2025-02-26 05:45:00|1139.7|1137.7|1138.7|1136.7|1139.7|1137.7|1138.4|1136.4|69
1740549000000|2025-02-26 05:50:00|1139.2|1137.2|1139.7|1137.7|1140|1138|1139.2|1137.2|59
1740549300000|2025-02-26 05:55:00|1139.6|1137.6|1139.8|1137.8|1140.2|1138.2|1139.6|1137.6|58
1740549600000|2025-02-26 06:00:00|1139.9|1137.9|1139.4|1137.4|1140.5|1138.5|1139.4|1137.4|59
1740549900000|2025-02-26 06:05:00|1139.3|1137.3|1138.9|1136.9|1140|1138|1138.6|1136.6|51
1740550200000|2025-02-26 06:10:00|1139.1|1137.1|1139.3|1137.3|1139.4|1137.4|1138.8|1136.8|31
1740550500000|2025-02-26 06:15:00|1139.6|1137.6|1140.4|1138.4|1140.4|1138.4|1139.5|1137.5|78
1740550800000|2025-02-26 06:20:00|1140.3|1138.3|1139.9|1137.9|1140.5|1138.5|1139.7|1137.7|48
1740551100000|2025-02-26 06:25:00|1140|1138|1139.7|1137.7|1140|1138|1139.1|1137.1|45
1740551400000|2025-02-26 06:30:00|1139.5|1137.5|1139.6|1137.6|1139.8|1137.8|1139.2|1137.2|183
1740551700000|2025-02-26 06:35:00|1139.8|1137.8|1140|1138|1140.4|1138.4|1139.7|1137.7|93
1740552000000|2025-02-26 06:40:00|1140.2|1138.2|1140.6|1138.6|1140.6|1138.6|1139.8|1137.8|105
1740552300000|2025-02-26 06:45:00|1140.7|1138.7|1141.4|1139.4|1141.6|1139.6|1140.5|1138.5|128
1740552600000|2025-02-26 06:50:00|1141.3|1139.3|1141.7|1139.7|1141.7|1139.7|1141.2|1139.2|105
1740552900000|2025-02-26 06:55:00|1141.8|1139.8|1141.6|1139.6|1142.1|1140.1|1141.6|1139.6|119
1740553200000|2025-02-26 07:00:00|1141.8|1139.8|1142.5|1140.5|1142.6|1140.6|1141.6|1139.6|147
1740553500000|2025-02-26 07:05:00|1142.4|1140.4|1142.7|1140.7|1142.9|1140.9|1142|1140|176
1740553800000|2025-02-26 07:10:00|1142.8|1140.8|1142.1|1140.1|1142.8|1140.8|1141.9|1139.9|150
1740554100000|2025-02-26 07:15:00|1142.3|1140.3|1142.2|1140.2|1142.6|1140.6|1142.2|1140.2|78
1740554400000|2025-02-26 07:20:00|1142.3|1140.3|1142.1|1140.1|1142.5|1140.5|1141.9|1139.9|151
1740554700000|2025-02-26 07:25:00|1142|1140|1143.8|1141.8|1144.5|1142.5|1140.9|1138.9|1036
1740555000000|2025-02-26 07:30:00|1143.9|1141.9|1141.9|1139.9|1144.2|1142.2|1141.9|1139.9|582
1740555300000|2025-02-26 07:35:00|1141.8|1139.8|1139.2|1137.2|1141.8|1139.8|1138.3|1136.3|514
1740555600000|2025-02-26 07:40:00|1139.1|1137.1|1139.6|1137.6|1140.6|1138.6|1139|1137|342
1740555900000|2025-02-26 07:45:00|1139.5|1137.5|1139.1|1137.1|1139.9|1137.9|1139|1137|229
1740556200000|2025-02-26 07:50:00|1138.9|1136.9|1139.6|1137.6|1139.7|1137.7|1138.9|1136.9|157
1740556500000|2025-02-26 07:55:00|1139.5|1137.5|1139.5|1137.5|1140|1138|1139.5|1137.5|131
1740556800000|2025-02-26 08:00:00|1139.6|1137.6|1140.5|1138.5|1140.7|1138.7|1139|1137|881
1740557100000|2025-02-26 08:05:00|1140.4|1138.4|1141|1139|1141|1139|1140|1138|245
1740557400000|2025-02-26 08:10:00|1140.9|1138.9|1140.3|1138.3|1141.1|1139.1|1140.3|1138.3|268
1740557700000|2025-02-26 08:15:00|1140.2|1138.2|1140.3|1138.3|1140.3|1138.3|1139.6|1137.6|293
1740558000000|2025-02-26 08:20:00|1140.2|1138.2|1140.3|1138.3|1140.5|1138.5|1139.9|1137.9|305
1740558300000|2025-02-26 08:25:00|1140.4|1138.4|1140.8|1138.8|1140.8|1138.8|1139.8|1137.8|341
1740558600000|2025-02-26 08:30:00|1140.9|1138.9|1140.8|1138.8|1141.2|1139.2|1140.5|1138.5|370
1740558900000|2025-02-26 08:35:00|1140.7|1138.7|1140.8|1138.8|1140.9|1138.9|1140.7|1138.7|179
1740559200000|2025-02-26 08:40:00|1140.7|1138.7|1141.2|1139.2|1141.3|1139.3|1140.4|1138.4|610
1740559500000|2025-02-26 08:45:00|1141.1|1139.1|1141.1|1139.1|1141.2|1139.2|1140.9|1138.9|151
1740559800000|2025-02-26 08:50:00|1141.2|1139.2|1141.7|1139.7|1141.8|1139.8|1141.1|1139.1|222
1740560100000|2025-02-26 08:55:00|1141.8|1139.8|1141.8|1139.8|1142.1|1140.1|1141.6|1139.6|240
1740560400000|2025-02-26 09:00:00|1142|1140|1141.5|1139.5|1142.1|1140.1|1141.4|1139.4|180
1740560700000|2025-02-26 09:05:00|1141.6|1139.6|1141.2|1139.2|1141.7|1139.7|1141.1|1139.1|193
1740561000000|2025-02-26 09:10:00|1141.3|1139.3|1141.4|1139.4|1141.4|1139.4|1141|1139|153
1740561300000|2025-02-26 09:15:00|1141.5|1139.5|1140.9|1138.9|1141.6|1139.6|1140.7|1138.7|276
1740561600000|2025-02-26 09:20:00|1140.8|1138.8|1140.4|1138.4|1140.8|1138.8|1140.1|1138.1|64
1740561900000|2025-02-26 09:25:00|1140.3|1138.3|1140|1138|1140.4|1138.4|1139.6|1137.6|147
1740562200000|2025-02-26 09:30:00|1140.1|1138.1|1140|1138|1140.3|1138.3|1139.6|1137.6|174
1740562500000|2025-02-26 09:35:00|1139.9|1137.9|1140.1|1138.1|1140.3|1138.3|1139.9|1137.9|111
1740562800000|2025-02-26 09:40:00|1140|1138|1140.1|1138.1|1140.2|1138.2|1140|1138|86
1740563100000|2025-02-26 09:45:00|1140.2|1138.2|1139.9|1137.9|1140.2|1138.2|1139.9|1137.9|149
1740563400000|2025-02-26 09:50:00|1140|1138|1140.2|1138.2|1140.4|1138.4|1139.7|1137.7|132
1740563700000|2025-02-26 09:55:00|1140.3|1138.3|1140.2|1138.2|1140.4|1138.4|1140|1138|83
1740564000000|2025-02-26 10:00:00|1140.3|1138.3|1140.8|1138.8|1140.9|1138.9|1140.3|1138.3|139
1740564300000|2025-02-26 10:05:00|1140.9|1138.9|1141.7|1139.7|1141.7|1139.7|1140.9|1138.9|513
1740564600000|2025-02-26 10:10:00|1141.6|1139.6|1141.5|1139.5|1141.7|1139.7|1141.3|1139.3|276
1740564900000|2025-02-26 10:15:00|1141.4|1139.4|1141.7|1139.7|1141.9|1139.9|1141.2|1139.2|230
1740565200000|2025-02-26 10:20:00|1141.8|1139.8|1141.8|1139.8|1141.9|1139.9|1141.6|1139.6|214
1740565500000|2025-02-26 10:25:00|1141.7|1139.7|1141.5|1139.5|1141.8|1139.8|1141.5|1139.5|83
1740565800000|2025-02-26 10:30:00|1141.6|1139.6|1141.3|1139.3|1141.6|1139.6|1141.1|1139.1|52
1740566100000|2025-02-26 10:35:00|1141.5|1139.5|1141.5|1139.5|1141.5|1139.5|1141.1|1139.1|91
1740566400000|2025-02-26 10:40:00|1141.4|1139.4|1140.8|1138.8|1141.4|1139.4|1140.8|1138.8|65
1740566700000|2025-02-26 10:45:00|1140.9|1138.9|1140.4|1138.4|1140.9|1138.9|1140.4|1138.4|128
1740567000000|2025-02-26 10:50:00|1140.3|1138.3|1140.3|1138.3|1140.5|1138.5|1140.3|1138.3|138
1740567300000|2025-02-26 10:55:00|1140.4|1138.4|1140.2|1138.2|1140.4|1138.4|1140|1138|243
1740567600000|2025-02-26 11:00:00|1140.1|1138.1|1140.2|1138.2|1140.3|1138.3|1140|1138|170
1740567900000|2025-02-26 11:05:00|1140.1|1138.1|1140.3|1138.3|1140.3|1138.3|1140|1138|43
1740568200000|2025-02-26 11:10:00|1140.2|1138.2|1140.3|1138.3|1140.4|1138.4|1140.1|1138.1|48
1740568500000|2025-02-26 11:15:00|1140.4|1138.4|1140.4|1138.4|1140.5|1138.5|1140.3|1138.3|82
1740568800000|2025-02-26 11:20:00|1140.3|1138.3|1140.2|1138.2|1140.6|1138.6|1140.1|1138.1|149
1740569100000|2025-02-26 11:25:00|1140.3|1138.3|1140.5|1138.5|1140.6|1138.6|1140.1|1138.1|96
1740569400000|2025-02-26 11:30:00|1140.6|1138.6|1140.8|1138.8|1140.9|1138.9|1140.6|1138.6|79
1740569700000|2025-02-26 11:35:00|1140.7|1138.7|1141.4|1139.4|1141.5|1139.5|1140.7|1138.7|229
1740570000000|2025-02-26 11:40:00|1141.5|1139.5|1141.3|1139.3|1141.6|1139.6|1141.2|1139.2|173
1740570300000|2025-02-26 11:45:00|1141.1|1139.1|1141.2|1139.2|1141.5|1139.5|1141.1|1139.1|261
1740570600000|2025-02-26 11:50:00|1141.1|1139.1|1140.8|1138.8|1141.1|1139.1|1140.4|1138.4|213
1740570900000|2025-02-26 11:55:00|1140.7|1138.7|1140.5|1138.5|1140.8|1138.8|1140.1|1138.1|108
1740571200000|2025-02-26 12:00:00|1140.4|1138.4|1140.1|1138.1|1140.4|1138.4|1140.1|1138.1|114
1740571500000|2025-02-26 12:05:00|1140|1138|1141|1139|1141|1139|1140|1138|82
1740571800000|2025-02-26 12:10:00|1140.9|1138.9|1140.8|1138.8|1140.9|1138.9|1140.5|1138.5|80
1740572100000|2025-02-26 12:15:00|1140.9|1138.9|1140.6|1138.6|1141|1139|1140.4|1138.4|142
1740572400000|2025-02-26 12:20:00|1140.7|1138.7|1141.3|1139.3|1141.3|1139.3|1140.6|1138.6|334
1740572700000|2025-02-26 12:25:00|1141.2|1139.2|1141.1|1139.1|1141.4|1139.4|1141|1139|180
1740573000000|2025-02-26 12:30:00|1141.2|1139.2|1141.5|1139.5|1141.6|1139.6|1141.2|1139.2|112
1740573300000|2025-02-26 12:35:00|1141.4|1139.4|1141.5|1139.5|1141.7|1139.7|1141.4|1139.4|133
1740573600000|2025-02-26 12:40:00|1141.6|1139.6|1141.4|1139.4|1141.6|1139.6|1141.2|1139.2|84
1740573900000|2025-02-26 12:45:00|1141.3|1139.3|1141|1139|1141.3|1139.3|1140.9|1138.9|109
1740574200000|2025-02-26 12:50:00|1141.1|1139.1|1140.6|1138.6|1141.1|1139.1|1140.4|1138.4|240
1740574500000|2025-02-26 12:55:00|1140.5|1138.5|1140.6|1138.6|1140.7|1138.7|1140.4|1138.4|159
1740574800000|2025-02-26 13:00:00|1140.7|1138.7|1140.4|1138.4|1141.1|1139.1|1140.1|1138.1|201
1740575100000|2025-02-26 13:05:00|1140.3|1138.3|1140.4|1138.4|1140.9|1138.9|1140.3|1138.3|156
1740575400000|2025-02-26 13:10:00|1140.5|1138.5|1140.7|1138.7|1140.8|1138.8|1140.4|1138.4|159
1740575700000|2025-02-26 13:15:00|1140.6|1138.6|1140.5|1138.5|1140.7|1138.7|1140.4|1138.4|153
1740576000000|2025-02-26 13:20:00|1140.6|1138.6|1140.9|1138.9|1140.9|1138.9|1140.6|1138.6|144
1740576300000|2025-02-26 13:25:00|1140.8|1138.8|1141|1139|1141.1|1139.1|1140.8|1138.8|188
1740576600000|2025-02-26 13:30:00|1140.9|1138.9|1139.9|1137.9|1140.9|1138.9|1139.9|1137.9|299
1740576900000|2025-02-26 13:35:00|1140|1138|1140|1138|1140.1|1138.1|1139.8|1137.8|256
1740577200000|2025-02-26 13:40:00|1139.9|1137.9|1139.6|1137.6|1139.9|1137.9|1139.4|1137.4|159
1740577500000|2025-02-26 13:45:00|1139.7|1137.7|1139.1|1137.1|1139.7|1137.7|1138.9|1136.9|198
1740577800000|2025-02-26 13:50:00|1139.2|1137.2|1138.9|1136.9|1139.3|1137.3|1138.8|1136.8|321
1740578100000|2025-02-26 13:55:00|1138.8|1136.8|1138.8|1136.8|1138.9|1136.9|1138.4|1136.4|252
1740578400000|2025-02-26 14:00:00|1138.6|1136.6|1138.4|1136.4|1138.8|1136.8|1138.2|1136.2|420
1740578700000|2025-02-26 14:05:00|1138.5|1136.5|1138.1|1136.1|1138.7|1136.7|1137.9|1135.9|233
1740579000000|2025-02-26 14:10:00|1138|1136|1137.6|1135.6|1138|1136|1137.4|1135.4|86
1740579300000|2025-02-26 14:15:00|1137.7|1135.7|1137.8|1135.8|1138|1136|1137.4|1135.4|153
1740579600000|2025-02-26 14:20:00|1137.9|1135.9|1137|1135|1138.1|1136.1|1137|1135|118
1740579900000|2025-02-26 14:25:00|1137.1|1135.1|1138|1136|1138.1|1136.1|1136.9|1134.9|269
1740580200000|2025-02-26 14:30:00|1137.3|1136.8|1136.4|1135.9|1137.7|1137.2|1136.1|1135.6|3323
1740580500000|2025-02-26 14:35:00|1136.3|1135.8|1136|1135.5|1136.7|1136.2|1135.4|1134.9|1700
1740580800000|2025-02-26 14:40:00|1135.9|1135.4|1136.3|1135.8|1136.6|1136.1|1135.2|1134.7|1018
1740581100000|2025-02-26 14:45:00|1136.5|1136|1137.9|1137.4|1138|1137.5|1136|1135.5|1099
1740581400000|2025-02-26 14:50:00|1137.8|1137.3|1138.9|1138.4|1139.6|1139.1|1137.6|1137.1|1174
1740581700000|2025-02-26 14:55:00|1138.8|1138.3|1138.8|1138.3|1139|1138.5|1137.8|1137.3|698
1740582000000|2025-02-26 15:00:00|1138.7|1138.2|1138|1137.5|1139.1|1138.6|1137.7|1137.2|1391
1740582300000|2025-02-26 15:05:00|1137.9|1137.4|1138.6|1138.1|1138.8|1138.3|1137.8|1137.3|962
1740582600000|2025-02-26 15:10:00|1138.7|1138.2|1139.1|1138.6|1139.2|1138.7|1138.4|1137.9|877
1740582900000|2025-02-26 15:15:00|1139|1138.5|1139.1|1138.6|1139.2|1138.7|1138.7|1138.2|814
1740583200000|2025-02-26 15:20:00|1139|1138.5|1138.9|1138.4|1139.7|1139.2|1138.7|1138.2|1127
1740583500000|2025-02-26 15:25:00|1138.8|1138.3|1139.2|1138.7|1139.7|1139.2|1138.8|1138.3|1953
1740583800000|2025-02-26 15:30:00|1139.1|1138.6|1139.8|1139.3|1140.1|1139.6|1139.1|1138.6|1610
1740584100000|2025-02-26 15:35:00|1139.9|1139.4|1140.1|1139.6|1141|1140.5|1139.6|1139.1|1124
1740584400000|2025-02-26 15:40:00|1140.2|1139.7|1140.8|1140.3|1141|1140.5|1140.2|1139.7|505
1740584700000|2025-02-26 15:45:00|1140.7|1140.2|1141.4|1140.9|1141.4|1140.9|1140.5|1140|524
1740585000000|2025-02-26 15:50:00|1141.3|1140.8|1142|1141.5|1142.3|1141.8|1141.2|1140.7|894
1740585300000|2025-02-26 15:55:00|1141.9|1141.4|1141.8|1141.3|1142.4|1141.9|1141.5|1141|836
1740585600000|2025-02-26 16:00:00|1141.9|1141.4|1142.7|1142.2|1142.8|1142.3|1141.9|1141.4|720
1740585900000|2025-02-26 16:05:00|1142.8|1142.3|1143|1142.5|1143.1|1142.6|1142.5|1142|648
1740586200000|2025-02-26 16:10:00|1143.1|1142.6|1142.8|1142.3|1143.5|1143|1142.8|1142.3|1190
1740586500000|2025-02-26 16:15:00|1142.7|1142.2|1142.1|1141.6|1142.8|1142.3|1142|1141.5|858
1740586800000|2025-02-26 16:20:00|1142.2|1141.7|1142.6|1142.1|1142.7|1142.2|1142.1|1141.6|794
1740587100000|2025-02-26 16:25:00|1142.7|1142.2|1141.6|1141.1|1142.7|1142.2|1141.6|1141.1|807
1740587400000|2025-02-26 16:30:00|1141.7|1141.2|1141.3|1140.8|1141.7|1141.2|1141|1140.5|1200
1740587700000|2025-02-26 16:35:00|1141.4|1140.9|1142|1141.5|1142.3|1141.8|1141.3|1140.8|1166
1740588000000|2025-02-26 16:40:00|1142.1|1141.6|1141.2|1140.7|1142.2|1141.7|1140.9|1140.4|448
1740588300000|2025-02-26 16:45:00|1141.3|1140.8|1141.1|1140.6|1141.6|1141.1|1141.1|1140.6|507
1740588600000|2025-02-26 16:50:00|1141|1140.5|1141.4|1140.9|1141.6|1141.1|1140.9|1140.4|274
1740588900000|2025-02-26 16:55:00|1141.3|1140.8|1140.6|1140.1|1141.3|1140.8|1140.5|1140|285
1740589200000|2025-02-26 17:00:00|1140.5|1140|1141.1|1140.6|1141.1|1140.6|1140.3|1139.8|1217
1740589500000|2025-02-26 17:05:00|1141.2|1140.7|1141.4|1140.9|1141.8|1141.3|1141.1|1140.6|762
1740589800000|2025-02-26 17:10:00|1141.5|1141|1141.3|1140.8|1141.7|1141.2|1141.1|1140.6|530
1740590100000|2025-02-26 17:15:00|1141.2|1140.7|1141|1140.5|1141.5|1141|1139.7|1139.2|2983
1740590400000|2025-02-26 17:20:00|1140.9|1140.4|1140.9|1140.4|1141.1|1140.6|1140.4|1139.9|510
1740590700000|2025-02-26 17:25:00|1141|1140.5|1141.7|1141.2|1141.9|1141.4|1140.2|1139.7|1489
1740591000000|2025-02-26 17:30:00|1141.8|1141.3|1140.8|1140.3|1142.5|1142|1140|1139.5|4203
1740591300000|2025-02-26 17:35:00|1140.7|1140.2|1139.3|1138.8|1140.8|1140.3|1139.3|1138.8|655
1740591600000|2025-02-26 17:40:00|1139.2|1138.7|1140|1139.5|1140.3|1139.8|1138.9|1138.4|518
1740591900000|2025-02-26 17:45:00|1140.1|1139.6|1139.7|1139.2|1140.2|1139.7|1139.4|1138.9|153
1740592200000|2025-02-26 17:50:00|1139.5|1139|1138.8|1138.3|1139.5|1139|1138.3|1137.8|454
1740592500000|2025-02-26 17:55:00|1138.7|1138.2|1138.4|1137.9|1138.9|1138.4|1138|1137.5|230
1740592800000|2025-02-26 18:00:00|1138.3|1137.8|1138.2|1137.7|1138.4|1137.9|1137.8|1137.3|328
1740593100000|2025-02-26 18:05:00|1138.1|1137.6|1138.4|1137.9|1138.4|1137.9|1137.7|1137.2|205
1740593400000|2025-02-26 18:10:00|1138.5|1138|1138.5|1138|1138.7|1138.2|1137.8|1137.3|101
1740593700000|2025-02-26 18:15:00|1138.3|1137.8|1138.2|1137.7|1138.3|1137.8|1137.6|1137.1|427
1740594000000|2025-02-26 18:20:00|1138.3|1137.8|1138.7|1138.2|1139.1|1138.6|1138.3|1137.8|256
1740594300000|2025-02-26 18:25:00|1138.6|1138.1|1136.9|1136.4|1138.6|1138.1|1136.9|1136.4|411
1740594600000|2025-02-26 18:30:00|1136.7|1136.2|1136.7|1136.2|1137.1|1136.6|1136.5|1136|495
1740594900000|2025-02-26 18:35:00|1136.8|1136.3|1136.1|1135.6|1137|1136.5|1136.1|1135.6|317
1740595200000|2025-02-26 18:40:00|1136.2|1135.7|1135.9|1135.4|1136.5|1136|1135.5|1135|934
1740595500000|2025-02-26 18:45:00|1136|1135.5|1135.4|1134.9|1136.1|1135.6|1135.2|1134.7|294
1740595800000|2025-02-26 18:50:00|1135.5|1135|1134.9|1134.4|1135.5|1135|1134.3|1133.8|1594
1740596100000|2025-02-26 18:55:00|1134.8|1134.3|1133.8|1133.3|1134.9|1134.4|1133.6|1133.1|908
1740596400000|2025-02-26 19:00:00|1133.7|1133.2|1133.4|1132.9|1134.3|1133.8|1133.1|1132.6|934
1740596700000|2025-02-26 19:05:00|1133.3|1132.8|1133|1132.5|1133.4|1132.9|1132.6|1132.1|679
1740597000000|2025-02-26 19:10:00|1133.1|1132.6|1133.2|1132.7|1133.2|1132.7|1132.7|1132.2|344
1740597300000|2025-02-26 19:15:00|1133.1|1132.6|1133.5|1133|1133.5|1133|1132.5|1132|204
1740597600000|2025-02-26 19:20:00|1133.7|1133.2|1133.7|1133.2|1134.1|1133.6|1133.4|1132.9|262
1740597900000|2025-02-26 19:25:00|1133.6|1133.1|1133.8|1133.3|1134.2|1133.7|1133.5|1133|115
1740598200000|2025-02-26 19:30:00|1133.6|1133.1|1134.2|1133.7|1134.3|1133.8|1133.4|1132.9|240
1740598500000|2025-02-26 19:35:00|1134.3|1133.8|1134.9|1134.4|1135.1|1134.6|1134.2|1133.7|496
1740598800000|2025-02-26 19:40:00|1134.8|1134.3|1135|1134.5|1135.3|1134.8|1134.7|1134.2|434
1740599100000|2025-02-26 19:45:00|1134.9|1134.4|1135.2|1134.7|1135.5|1135|1134.9|1134.4|508
1740599400000|2025-02-26 19:50:00|1135.1|1134.6|1134.9|1134.4|1135.2|1134.7|1134.4|1133.9|1535
1740599700000|2025-02-26 19:55:00|1134.8|1134.3|1133.3|1132.8|1134.9|1134.4|1133.1|1132.6|576
1740600000000|2025-02-26 20:00:00|1133.2|1132.7|1132.8|1132.3|1133.6|1133.1|1132.4|1131.9|368
1740600300000|2025-02-26 20:05:00|1132.9|1132.4|1133.5|1133|1133.6|1133.1|1132.9|1132.4|209
1740600600000|2025-02-26 20:10:00|1133.6|1133.1|1133.1|1132.6|1133.7|1133.2|1133|1132.5|212
1740600900000|2025-02-26 20:15:00|1133|1132.5|1133.4|1132.9|1133.5|1133|1132.9|1132.4|205
1740601200000|2025-02-26 20:20:00|1133.2|1132.7|1133.7|1133.2|1134|1133.5|1133|1132.5|110
1740601500000|2025-02-26 20:25:00|1133.9|1133.4|1134|1133.5|1134.2|1133.7|1133.9|1133.4|97
1740601800000|2025-02-26 20:30:00|1133.9|1133.4|1134.4|1133.9|1134.6|1134.1|1133.7|1133.2|357
1740602100000|2025-02-26 20:35:00|1134.5|1134|1134.9|1134.4|1135|1134.5|1134.3|1133.8|334
1740602400000|2025-02-26 20:40:00|1134.8|1134.3|1135.4|1134.9|1135.6|1135.1|1134.7|1134.2|565
1740602700000|2025-02-26 20:45:00|1135.5|1135|1135.6|1135.1|1135.9|1135.4|1135.2|1134.7|711
1740603000000|2025-02-26 20:50:00|1135.7|1135.2|1135.5|1135|1135.9|1135.4|1135.2|1134.7|1018
1740603300000|2025-02-26 20:55:00|1135.6|1135.1|1135.4|1134.9|1135.8|1135.3|1134.7|1134.2|4508
1740603600000|2025-02-26 21:00:00|1135.5|1133.5|1135.4|1133.4|1135.8|1133.8|1135|1133|1176
1740603900000|2025-02-26 21:05:00|1135.3|1133.3|1135.8|1133.8|1135.8|1133.8|1135.2|1133.2|118
1740604200000|2025-02-26 21:10:00|1135.7|1133.7|1135.9|1133.9|1136.3|1134.3|1135.6|1133.6|130
1740604500000|2025-02-26 21:15:00|1136|1134|1135.8|1133.8|1136.1|1134.1|1135.8|1133.8|65
1740604800000|2025-02-26 21:20:00|1136.3|1134.3|1135.5|1133.5|1137.2|1135.2|1134.2|1132.2|259
1740605100000|2025-02-26 21:25:00|1135.3|1133.3|1134.9|1132.9|1135.6|1133.6|1134.5|1132.5|106
1740605400000|2025-02-26 21:30:00|1135.1|1133.1|1134.6|1132.6|1135.2|1133.2|1134.3|1132.3|73
1740605700000|2025-02-26 21:35:00|1134.7|1132.7|1136|1134|1136|1134|1134.7|1132.7|48
1740606000000|2025-02-26 21:40:00|1135.7|1133.7|1135.5|1133.5|1135.9|1133.9|1135.5|1133.5|9
1740606300000|2025-02-26 21:45:00|1135.6|1133.6|1136.2|1134.2|1136.3|1134.3|1135.6|1133.6|24
1740606600000|2025-02-26 21:50:00|1136.3|1134.3|1136.8|1134.8|1136.8|1134.8|1136.3|1134.3|18
1740606900000|2025-02-26 21:55:00|1136.6|1134.6|1136.6|1134.6|1137.3|1135.3|1136.6|1134.6|36
1740609600000|2025-02-26 22:40:00|1136.8|1134.8|1136.8|1134.8|1136.8|1134.8|1136.8|1134.8|0
1740610800000|2025-02-26 23:00:00|1135.5|1133.5|1135|1133|1135.8|1133.8|1134.4|1132.4|0
1740611100000|2025-02-26 23:05:00|1135.1|1133.1|1135.1|1133.1|1135.5|1133.5|1134.8|1132.8|0
1740611400000|2025-02-26 23:10:00|1135.2|1133.2|1134.3|1132.3|1135.3|1133.3|1134.3|1132.3|0
1740611700000|2025-02-26 23:15:00|1134.4|1132.4|1135|1133|1135.1|1133.1|1134.2|1132.2|0
1740612000000|2025-02-26 23:20:00|1134.9|1132.9|1133.3|1131.3|1135|1133|1132.4|1130.4|0
1740612300000|2025-02-26 23:25:00|1133.4|1131.4|1133.8|1131.8|1134|1132|1133.3|1131.3|0
1740612600000|2025-02-26 23:30:00|1133.9|1131.9|1134.3|1132.3|1134.4|1132.4|1133.8|1131.8|0
1740612900000|2025-02-26 23:35:00|1134.2|1132.2|1134.2|1132.2|1134.3|1132.3|1133.7|1131.7|0
1740613200000|2025-02-26 23:40:00|1134.1|1132.1|1133.6|1131.6|1134.3|1132.3|1133.6|1131.6|0
1740613500000|2025-02-26 23:45:00|1133.7|1131.7|1134.5|1132.5|1134.6|1132.6|1133.7|1131.7|0
1740613800000|2025-02-26 23:50:00|1134.6|1132.6|1134.9|1132.9|1134.9|1132.9|1134.3|1132.3|0
1740614100000|2025-02-26 23:55:00|1134.8|1132.8|1134.8|1132.8|1134.9|1132.9|1134.5|1132.5|0
1740614400000|2025-02-27 00:00:00|1134.7|1132.7|1134.6|1132.6|1134.9|1132.9|1134.5|1132.5|0
1740614700000|2025-02-27 00:05:00|1134.7|1132.7|1134.3|1132.3|1135.4|1133.4|1134.1|1132.1|0
1740615000000|2025-02-27 00:10:00|1134.4|1132.4|1134.2|1132.2|1134.6|1132.6|1134.1|1132.1|0
1740615300000|2025-02-27 00:15:00|1134.3|1132.3|1133.7|1131.7|1134.4|1132.4|1133.6|1131.6|0
1740615600000|2025-02-27 00:20:00|1133.6|1131.6|1133|1131|1133.7|1131.7|1132.5|1130.5|0
1740615900000|2025-02-27 00:25:00|1132.9|1130.9|1133.1|1131.1|1133.2|1131.2|1132.4|1130.4|0
1740616200000|2025-02-27 00:30:00|1133.2|1131.2|1132.9|1130.9|1133.3|1131.3|1132.7|1130.7|0
1740616500000|2025-02-27 00:35:00|1132.8|1130.8|1133|1131|1133.2|1131.2|1132.6|1130.6|0
1740616800000|2025-02-27 00:40:00|1133.1|1131.1|1133.2|1131.2|1133.2|1131.2|1132.9|1130.9|0
1740617100000|2025-02-27 00:45:00|1133.3|1131.3|1133|1131|1133.4|1131.4|1132.9|1130.9|0
1740617400000|2025-02-27 00:50:00|1133.1|1131.1|1132.8|1130.8|1133.3|1131.3|1132.6|1130.6|0
1740617700000|2025-02-27 00:55:00|1132.9|1130.9|1132.2|1130.2|1132.9|1130.9|1132|1130|0
1740618000000|2025-02-27 01:00:00|1134.7|1132.7|1134.2|1132.2|1134.7|1132.7|1133.5|1131.5|56
1740618300000|2025-02-27 01:05:00|1133.8|1131.8|1133.9|1131.9|1133.9|1131.9|1133.4|1131.4|57
1740618600000|2025-02-27 01:10:00|1134|1132|1134.4|1132.4|1134.7|1132.7|1134|1132|26
1740618900000|2025-02-27 01:15:00|1134.9|1132.9|1136|1134|1136|1134|1134.8|1132.8|87
1740619200000|2025-02-27 01:20:00|1135.9|1133.9|1135.6|1133.6|1135.9|1133.9|1135.3|1133.3|31
1740619500000|2025-02-27 01:25:00|1135.4|1133.4|1135.2|1133.2|1135.8|1133.8|1135.2|1133.2|38
1740619800000|2025-02-27 01:30:00|1135.3|1133.3|1136.8|1134.8|1137.7|1135.7|1135.3|1133.3|93
1740620100000|2025-02-27 01:35:00|1136.5|1134.5|1138.2|1136.2|1138.2|1136.2|1136.5|1134.5|65
1740620400000|2025-02-27 01:40:00|1138|1136|1137.6|1135.6|1139.4|1137.4|1137.5|1135.5|71
1740620700000|2025-02-27 01:45:00|1137.8|1135.8|1139.4|1137.4|1139.5|1137.5|1137.8|1135.8|32
1740621000000|2025-02-27 01:50:00|1139.5|1137.5|1137.4|1135.4|1139.6|1137.6|1137.3|1135.3|52
1740621300000|2025-02-27 01:55:00|1137.1|1135.1|1134.7|1132.7|1137.4|1135.4|1134.7|1132.7|48
1740621600000|2025-02-27 02:00:00|1134.8|1132.8|1133.7|1131.7|1135.7|1133.7|1133.7|1131.7|55
1740621900000|2025-02-27 02:05:00|1133.5|1131.5|1133.3|1131.3|1133.5|1131.5|1131.7|1129.7|110
1740622200000|2025-02-27 02:10:00|1133.2|1131.2|1132.8|1130.8|1134.3|1132.3|1132.8|1130.8|35
1740622500000|2025-02-27 02:15:00|1132.7|1130.7|1130|1128|1132.8|1130.8|1130|1128|89
1740622800000|2025-02-27 02:20:00|1130.1|1128.1|1132.3|1130.3|1132.3|1130.3|1130.1|1128.1|32
1740623100000|2025-02-27 02:25:00|1132.7|1130.7|1132|1130|1132.9|1130.9|1131.8|1129.8|24
1740623400000|2025-02-27 02:30:00|1131.8|1129.8|1131|1129|1132.3|1130.3|1130.7|1128.7|30
1740623700000|2025-02-27 02:35:00|1131.1|1129.1|1129|1127|1131.1|1129.1|1129|1127|57
1740624000000|2025-02-27 02:40:00|1128.2|1126.2|1129.2|1127.2|1130.2|1128.2|1128.2|1126.2|23
1740624300000|2025-02-27 02:45:00|1129.6|1127.6|1129.6|1127.6|1129.6|1127.6|1128|1126|30
1740624600000|2025-02-27 02:50:00|1128.9|1126.9|1127.6|1125.6|1128.9|1126.9|1127.6|1125.6|45
1740624900000|2025-02-27 02:55:00|1127.7|1125.7|1129.4|1127.4|1129.4|1127.4|1127.7|1125.7|11
1740625200000|2025-02-27 03:00:00|1130.1|1128.1|1129.9|1127.9|1130.8|1128.8|1129.9|1127.9|22
1740625500000|2025-02-27 03:05:00|1129.7|1127.7|1129.7|1127.7|1129.7|1127.7|1129.7|1127.7|1
1740626400000|2025-02-27 03:20:00|1129.8|1127.8|1129.9|1127.9|1129.9|1127.9|1129.8|1127.8|4
1740626700000|2025-02-27 03:25:00|||||||||2
1740627000000|2025-02-27 03:30:00|||||||||4
1740627300000|2025-02-27 03:35:00|1130|1128|1129.2|1127.2|1130|1128|1129.2|1127.2|16
1740627600000|2025-02-27 03:40:00|1129.4|1127.4|1129.4|1127.4|1129.7|1127.7|1129.4|1127.4|5
1740627900000|2025-02-27 03:45:00|1129.3|1127.3|1129.3|1127.3|1129.4|1127.4|1129|1127|27
1740628200000|2025-02-27 03:50:00|1128.7|1126.7|1129.2|1127.2|1129.2|1127.2|1128.3|1126.3|45
1740628500000|2025-02-27 03:55:00|1128|1126|1129.3|1127.3|1129.4|1127.4|1127.9|1125.9|12
1740628800000|2025-02-27 04:00:00|1128.9|1126.9|1128.3|1126.3|1129.3|1127.3|1128.3|1126.3|8
1740629100000|2025-02-27 04:05:00|1128.4|1126.4|1127.8|1125.8|1129.3|1127.3|1127.8|1125.8|14
1740629400000|2025-02-27 04:10:00|||||||||10
1740629700000|2025-02-27 04:15:00|||||||||6
1740630000000|2025-02-27 04:20:00|1123.3|1121.3|1129.3|1127.3|1129.3|1127.3|1123.3|1121.3|63
1740630300000|2025-02-27 04:25:00|1122|1120|1129.3|1127.3|1129.4|1127.4|1114.7|1112.7|74
1740630600000|2025-02-27 04:30:00|1129.4|1127.4|1129.3|1127.3|1129.4|1127.4|1129.3|1127.3|15
1740630900000|2025-02-27 04:35:00|||||||||27
1740631200000|2025-02-27 04:40:00|1118.9|1116.9|1129|1127|1134|1132|1118.9|1116.9|68
1740631500000|2025-02-27 04:45:00|1129.1|1127.1|1129.2|1127.2|1129.2|1127.2|1129.1|1127.1|0
1740631800000|2025-02-27 04:50:00|1129.1|1127.1|1129.1|1127.1|1129.2|1127.2|1129|1127|1
1740632100000|2025-02-27 04:55:00|1129|1127|1129.4|1127.4|1129.4|1127.4|1129|1127|1
1740632400000|2025-02-27 05:00:00|1129.5|1127.5|1129.5|1127.5|1129.6|1127.6|1129.2|1127.2|117
1740632700000|2025-02-27 05:05:00|1129.6|1127.6|1130.1|1128.1|1130.1|1128.1|1129.6|1127.6|77
1740633000000|2025-02-27 05:10:00|1130.2|1128.2|1130.3|1128.3|1130.3|1128.3|1130|1128|7
1740633300000|2025-02-27 05:15:00|1130.2|1128.2|1130.8|1128.8|1130.9|1128.9|1130.2|1128.2|130
1740633600000|2025-02-27 05:20:00|1130.7|1128.7|1131.1|1129.1|1131.3|1129.3|1130.7|1128.7|36
1740633900000|2025-02-27 05:25:00|1131.2|1129.2|1131.3|1129.3|1131.4|1129.4|1131.2|1129.2|64
1740634200000|2025-02-27 05:30:00|1131.4|1129.4|1131.1|1129.1|1131.4|1129.4|1131.1|1129.1|16
1740634500000|2025-02-27 05:35:00|1131.2|1129.2|1131.2|1129.2|1131.2|1129.2|1131.1|1129.1|222
1740634800000|2025-02-27 05:40:00|1131.3|1129.3|1132.2|1130.2|1132.2|1130.2|1131.3|1129.3|42
1740635100000|2025-02-27 05:45:00|1132.3|1130.3|1132.3|1130.3|1132.4|1130.4|1132.1|1130.1|52
1740635400000|2025-02-27 05:50:00|1132.4|1130.4|1132.5|1130.5|1132.9|1130.9|1132.3|1130.3|165
1740635700000|2025-02-27 05:55:00|1132.4|1130.4|1132.4|1130.4|1132.5|1130.5|1132.1|1130.1|300
1740636000000|2025-02-27 06:00:00|1132.5|1130.5|1132.8|1130.8|1132.9|1130.9|1132.2|1130.2|183
1740636300000|2025-02-27 06:05:00|1132.7|1130.7|1132.7|1130.7|1132.9|1130.9|1132.6|1130.6|71
1740636600000|2025-02-27 06:10:00|1132.6|1130.6|1132.5|1130.5|1132.8|1130.8|1132.5|1130.5|52
1740636900000|2025-02-27 06:15:00|1132.6|1130.6|1133|1131|1133.2|1131.2|1132.5|1130.5|107
1740637200000|2025-02-27 06:20:00|1132.9|1130.9|1133.3|1131.3|1133.5|1131.5|1132.8|1130.8|28
1740637500000|2025-02-27 06:25:00|1133.4|1131.4|1133.3|1131.3|1133.4|1131.4|1133.3|1131.3|35
1740637800000|2025-02-27 06:30:00|1133.2|1131.2|1133|1131|1133.4|1131.4|1132.9|1130.9|93
1740638100000|2025-02-27 06:35:00|1132.9|1130.9|1132.9|1130.9|1133.1|1131.1|1132.7|1130.7|107
1740638400000|2025-02-27 06:40:00|1133|1131|1133.1|1131.1|1133.2|1131.2|1132.8|1130.8|55
1740638700000|2025-02-27 06:45:00|1133.2|1131.2|1133.1|1131.1|1133.4|1131.4|1133|1131|90
1740639000000|2025-02-27 06:50:00|1133.2|1131.2|1132.7|1130.7|1133.2|1131.2|1132.6|1130.6|106
1740639300000|2025-02-27 06:55:00|1132.6|1130.6|1133|1131|1133.2|1131.2|1132.6|1130.6|36
1740639600000|2025-02-27 07:00:00|1133.1|1131.1|1130.9|1128.9|1133.3|1131.3|1130.8|1128.8|249
1740639900000|2025-02-27 07:05:00|1130.8|1128.8|1129.9|1127.9|1131.3|1129.3|1129.7|1127.7|193
1740640200000|2025-02-27 07:10:00|1129.8|1127.8|1129.4|1127.4|1129.9|1127.9|1128.6|1126.6|65
1740640500000|2025-02-27 07:15:00|1129.6|1127.6|1129.2|1127.2|1131.1|1129.1|1129.2|1127.2|198
1740640800000|2025-02-27 07:20:00|1129.1|1127.1|1127.3|1125.3|1129.5|1127.5|1126.9|1124.9|355
1740641100000|2025-02-27 07:25:00|1127.4|1125.4|1128.4|1126.4|1128.8|1126.8|1127.3|1125.3|232
1740641400000|2025-02-27 07:30:00|1128.7|1126.7|1128.2|1126.2|1128.7|1126.7|1127.4|1125.4|158
1740641700000|2025-02-27 07:35:00|1128.3|1126.3|1126.6|1124.6|1128.3|1126.3|1126.4|1124.4|149
1740642000000|2025-02-27 07:40:00|1126.7|1124.7|1126.6|1124.6|1128.3|1126.3|1126|1124|172
1740642300000|2025-02-27 07:45:00|1126.8|1124.8|1127.4|1125.4|1128.1|1126.1|1126.8|1124.8|244
1740642600000|2025-02-27 07:50:00|1127.5|1125.5|1127.8|1125.8|1128.1|1126.1|1127.5|1125.5|197
1740642900000|2025-02-27 07:55:00|1127.7|1125.7|1127.5|1125.5|1128.2|1126.2|1127.4|1125.4|203
1740643200000|2025-02-27 08:00:00|1127.6|1125.6|1127.5|1125.5|1127.8|1125.8|1127.2|1125.2|527
1740643500000|2025-02-27 08:05:00|1127.4|1125.4|1127.1|1125.1|1127.8|1125.8|1126.9|1124.9|445
1740643800000|2025-02-27 08:10:00|1127.2|1125.2|1126.5|1124.5|1127.2|1125.2|1125.9|1123.9|302
1740644100000|2025-02-27 08:15:00|1126.6|1124.6|1126|1124|1126.7|1124.7|1125.9|1123.9|107
1740644400000|2025-02-27 08:20:00|1126.1|1124.1|1126.5|1124.5|1126.8|1124.8|1126.1|1124.1|209
1740644700000|2025-02-27 08:25:00|1126.4|1124.4|1126.3|1124.3|1126.6|1124.6|1125.9|1123.9|243
1740645000000|2025-02-27 08:30:00|1126.2|1124.2|1126.9|1124.9|1127.2|1125.2|1126.2|1124.2|152
1740645300000|2025-02-27 08:35:00|1126.8|1124.8|1127|1125|1127.4|1125.4|1126.8|1124.8|167
1740645600000|2025-02-27 08:40:00|1127.1|1125.1|1127.2|1125.2|1127.2|1125.2|1126.8|1124.8|121
1740645900000|2025-02-27 08:45:00|1127.3|1125.3|1127.4|1125.4|1127.6|1125.6|1127.1|1125.1|298
1740646200000|2025-02-27 08:50:00|1127.5|1125.5|1127.4|1125.4|1127.8|1125.8|1127.2|1125.2|287
1740646500000|2025-02-27 08:55:00|1127.5|1125.5|1128|1126|1128|1126|1127.4|1125.4|196
1740646800000|2025-02-27 09:00:00|1128.1|1126.1|1127.9|1125.9|1128.1|1126.1|1127.3|1125.3|200
1740647100000|2025-02-27 09:05:00|1128|1126|1127.3|1125.3|1128|1126|1127.3|1125.3|401
1740647400000|2025-02-27 09:10:00|1127.2|1125.2|1127.3|1125.3|1127.7|1125.7|1127.2|1125.2|156
1740647700000|2025-02-27 09:15:00|1127.2|1125.2|1127.9|1125.9|1127.9|1125.9|1127.2|1125.2|218
1740648000000|2025-02-27 09:20:00|1127.8|1125.8|1128.1|1126.1|1128.2|1126.2|1127.5|1125.5|157
1740648300000|2025-02-27 09:25:00|1128.2|1126.2|1129.1|1127.1|1129.2|1127.2|1128.2|1126.2|424
1740648600000|2025-02-27 09:30:00|1129.2|1127.2|1128.8|1126.8|1129.2|1127.2|1128.8|1126.8|289
1740648900000|2025-02-27 09:35:00|1128.9|1126.9|1129.4|1127.4|1129.4|1127.4|1128.9|1126.9|122
1740649200000|2025-02-27 09:40:00|1129.5|1127.5|1129.7|1127.7|1129.9|1127.9|1129.5|1127.5|244
1740649500000|2025-02-27 09:45:00|1129.8|1127.8|1129.9|1127.9|1130.1|1128.1|1129.5|1127.5|441
1740649800000|2025-02-27 09:50:00|1130|1128|1130.2|1128.2|1130.4|1128.4|1130|1128|399
1740650100000|2025-02-27 09:55:00|1130.3|1128.3|1129.9|1127.9|1130.3|1128.3|1129.7|1127.7|472
1740650400000|2025-02-27 10:00:00|1130|1128|1129.7|1127.7|1130|1128|1129.4|1127.4|150
1740650700000|2025-02-27 10:05:00|1129.6|1127.6|1129.3|1127.3|1129.7|1127.7|1129.1|1127.1|95
1740651000000|2025-02-27 10:10:00|1129.5|1127.5|1129.1|1127.1|1129.6|1127.6|1129.1|1127.1|74
1740651300000|2025-02-27 10:15:00|1129.2|1127.2|1129|1127|1129.4|1127.4|1128.9|1126.9|354
1740651600000|2025-02-27 10:20:00|1128.9|1126.9|1129.1|1127.1|1129.2|1127.2|1128.6|1126.6|264
1740651900000|2025-02-27 10:25:00|1129.2|1127.2|1129.2|1127.2|1129.2|1127.2|1128.9|1126.9|68
1740652200000|2025-02-27 10:30:00|1129.1|1127.1|1129|1127|1129.3|1127.3|1129|1127|81
1740652500000|2025-02-27 10:35:00|1129.1|1127.1|1128.9|1126.9|1129.3|1127.3|1128.9|1126.9|93
1740652800000|2025-02-27 10:40:00|1129|1127|1129|1127|1129.1|1127.1|1128.8|1126.8|90
1740653100000|2025-02-27 10:45:00|1128.9|1126.9|1129.1|1127.1|1129.1|1127.1|1128.8|1126.8|50
1740653400000|2025-02-27 10:50:00|1129.2|1127.2|1129.5|1127.5|1129.8|1127.8|1129.2|1127.2|55
1740653700000|2025-02-27 10:55:00|1129.6|1127.6|1129.6|1127.6|1129.8|1127.8|1129.5|1127.5|99
1740654000000|2025-02-27 11:00:00|1129.8|1127.8|1131|1129|1131|1129|1129.7|1127.7|217
1740654300000|2025-02-27 11:05:00|1131.1|1129.1|1131.3|1129.3|1131.3|1129.3|1130.9|1128.9|122
1740654600000|2025-02-27 11:10:00|1131.4|1129.4|1131.3|1129.3|1131.6|1129.6|1131.2|1129.2|122
1740654900000|2025-02-27 11:15:00|1131.2|1129.2|1130.8|1128.8|1131.2|1129.2|1130.7|1128.7|167
1740655200000|2025-02-27 11:20:00|1130.7|1128.7|1130.7|1128.7|1131|1129|1130.6|1128.6|119
1740655500000|2025-02-27 11:25:00|1130.6|1128.6|1130.6|1128.6|1130.8|1128.8|1130.4|1128.4|83
1740655800000|2025-02-27 11:30:00|1130.5|1128.5|1131.3|1129.3|1131.5|1129.5|1130.5|1128.5|149
1740656100000|2025-02-27 11:35:00|1131.4|1129.4|1131.4|1129.4|1131.5|1129.5|1131.1|1129.1|158
1740656400000|2025-02-27 11:40:00|1131.5|1129.5|1131.1|1129.1|1131.6|1129.6|1131.1|1129.1|95
1740656700000|2025-02-27 11:45:00|1131.2|1129.2|1131|1129|1131.3|1129.3|1131|1129|56
1740657000000|2025-02-27 11:50:00|1130.9|1128.9|1130.5|1128.5|1130.9|1128.9|1130.5|1128.5|79
1740657300000|2025-02-27 11:55:00|1130.4|1128.4|1130.5|1128.5|1130.7|1128.7|1130.2|1128.2|130
1740657600000|2025-02-27 12:00:00|1130.6|1128.6|1130.7|1128.7|1130.7|1128.7|1130.3|1128.3|151
1740657900000|2025-02-27 12:05:00|1130.8|1128.8|1131.7|1129.7|1131.8|1129.8|1130.8|1128.8|132
1740658200000|2025-02-27 12:10:00|1131.3|1129.3|1131.3|1129.3|1131.4|1129.4|1130.8|1128.8|147
1740658500000|2025-02-27 12:15:00|1131.2|1129.2|1131.8|1129.8|1131.9|1129.9|1131.1|1129.1|770
1740658800000|2025-02-27 12:20:00|1131.9|1129.9|1131.7|1129.7|1132|1130|1131.6|1129.6|132
1740659100000|2025-02-27 12:25:00|1131.5|1129.5|1131.6|1129.6|1131.7|1129.7|1131.4|1129.4|36
1740659400000|2025-02-27 12:30:00|1131.7|1129.7|1132|1130|1132|1130|1131.7|1129.7|328
1740659700000|2025-02-27 12:35:00|1131.9|1129.9|1132.3|1130.3|1132.8|1130.8|1131.6|1129.6|431
1740660000000|2025-02-27 12:40:00|1132.4|1130.4|1132.8|1130.8|1133.1|1131.1|1132|1130|841
1740660300000|2025-02-27 12:45:00|1132.7|1130.7|1132.7|1130.7|1132.7|1130.7|1132|1130|415
1740660600000|2025-02-27 12:50:00|1132.6|1130.6|1132.1|1130.1|1132.6|1130.6|1132.1|1130.1|27
1740660900000|2025-02-27 12:55:00|1132|1130|1132.1|1130.1|1132.3|1130.3|1132|1130|62
1740661200000|2025-02-27 13:00:00|1132.2|1130.2|1132.9|1130.9|1133.1|1131.1|1132.2|1130.2|335
1740661500000|2025-02-27 13:05:00|1132.8|1130.8|1133.1|1131.1|1133.5|1131.5|1132.7|1130.7|401
1740661800000|2025-02-27 13:10:00|1133.2|1131.2|1133|1131|1133.2|1131.2|1132.7|1130.7|222
1740662100000|2025-02-27 13:15:00|1132.9|1130.9|1133|1131|1133.4|1131.4|1132.9|1130.9|288
1740662400000|2025-02-27 13:20:00|1133.1|1131.1|1132.7|1130.7|1133.1|1131.1|1132.6|1130.6|118
1740662700000|2025-02-27 13:25:00|1132.8|1130.8|1132.6|1130.6|1133|1131|1132.6|1130.6|154
1740663000000|2025-02-27 13:30:00|1132.1|1130.1|1132.3|1130.3|1133.3|1131.3|1131.9|1129.9|369
1740663300000|2025-02-27 13:35:00|1132.1|1130.1|1132.3|1130.3|1132.3|1130.3|1131.7|1129.7|208
1740663600000|2025-02-27 13:40:00|1132.4|1130.4|1132|1130|1132.5|1130.5|1131.8|1129.8|261
1740663900000|2025-02-27 13:45:00|1132.1|1130.1|1125.9|1123.9|1132.4|1130.4|1124.8|1122.8|6264
1740664200000|2025-02-27 13:50:00|1125.8|1123.8|1124.4|1122.4|1126.6|1124.6|1124.3|1122.3|973
1740664500000|2025-02-27 13:55:00|1124.3|1122.3|1124.7|1122.7|1125.5|1123.5|1124.1|1122.1|652
1740664800000|2025-02-27 14:00:00|1124.6|1122.6|1126.4|1124.4|1126.6|1124.6|1124.3|1122.3|403
1740665100000|2025-02-27 14:05:00|1126.2|1124.2|1125.3|1123.3|1126.3|1124.3|1125.3|1123.3|530
1740665400000|2025-02-27 14:10:00|1125.2|1123.2|1126.1|1124.1|1126.2|1124.2|1125.1|1123.1|245
1740665700000|2025-02-27 14:15:00|1126.3|1124.3|1125.9|1123.9|1126.5|1124.5|1125.9|1123.9|82
1740666000000|2025-02-27 14:20:00|1125.8|1123.8|1126|1124|1126.2|1124.2|1125.2|1123.2|127
1740666300000|2025-02-27 14:25:00|1125.9|1123.9|1125.2|1123.2|1126.3|1124.3|1125.1|1123.1|462
1740666600000|2025-02-27 14:30:00|1124.5|1124|1125|1124.5|1127.1|1126.6|1124|1123.5|3725
1740666900000|2025-02-27 14:35:00|1124.9|1124.4|1123.4|1122.9|1125.4|1124.9|1123.3|1122.8|1673
1740667200000|2025-02-27 14:40:00|1123.5|1123|1121.2|1120.7|1123.6|1123.1|1120.7|1120.2|2074
1740667500000|2025-02-27 14:45:00|1121.3|1120.8|1121.6|1121.1|1123.1|1122.6|1120.9|1120.4|2522
1740667800000|2025-02-27 14:50:00|1121.5|1121|1119.8|1119.3|1121.8|1121.3|1119.8|1119.3|2073
1740668100000|2025-02-27 14:55:00|1119.9|1119.4|1117.7|1117.2|1119.9|1119.4|1117.5|1117|1473
1740668400000|2025-02-27 15:00:00|1117.6|1117.1|1116.9|1116.4|1117.6|1117.1|1114.9|1114.4|3897
1740668700000|2025-02-27 15:05:00|1116.8|1116.3|1116.8|1116.3|1117.8|1117.3|1116.3|1115.8|2155
1740669000000|2025-02-27 15:10:00|1116.9|1116.4|1119.4|1118.9|1119.9|1119.4|1116.7|1116.2|1111
1740669300000|2025-02-27 15:15:00|1119.5|1119|1119.4|1118.9|1120.3|1119.8|1118.7|1118.2|946
1740669600000|2025-02-27 15:20:00|1119.3|1118.8|1121.1|1120.6|1122.2|1121.7|1118.6|1118.1|1338
1740669900000|2025-02-27 15:25:00|1121|1120.5|1121.2|1120.7|1121.8|1121.3|1120.4|1119.9|884
1740670200000|2025-02-27 15:30:00|1121.1|1120.6|1120.1|1119.6|1121.3|1120.8|1119.5|1119|1096
1740670500000|2025-02-27 15:35:00|1120|1119.5|1121.7|1121.2|1121.9|1121.4|1119.3|1118.8|597
1740670800000|2025-02-27 15:40:00|1121.6|1121.1|1122|1121.5|1122.2|1121.7|1120.6|1120.1|826
1740671100000|2025-02-27 15:45:00|1121.9|1121.4|1122.2|1121.7|1122.7|1122.2|1121.4|1120.9|745
1740671400000|2025-02-27 15:50:00|1122.1|1121.6|1120.6|1120.1|1122.1|1121.6|1120.5|1120|693
1740671700000|2025-02-27 15:55:00|1120.7|1120.2|1120.4|1119.9|1121.2|1120.7|1120.3|1119.8|757
1740672000000|2025-02-27 16:00:00|1120.5|1120|1121|1120.5|1121.5|1121|1120.3|1119.8|1145
1740672300000|2025-02-27 16:05:00|1121.1|1120.6|1121|1120.5|1121.4|1120.9|1120.7|1120.2|901
1740672600000|2025-02-27 16:10:00|1121.1|1120.6|1122.3|1121.8|1122.6|1122.1|1121.1|1120.6|1007
1740672900000|2025-02-27 16:15:00|1122.2|1121.7|1122.5|1122|1122.9|1122.4|1122.2|1121.7|716
1740673200000|2025-02-27 16:20:00|1122.6|1122.1|1122.4|1121.9|1122.7|1122.2|1121.8|1121.3|905
1740673500000|2025-02-27 16:25:00|1122.5|1122|1122.1|1121.6|1122.8|1122.3|1121.4|1120.9|2706
1740673800000|2025-02-27 16:30:00|1122.2|1121.7|1121.8|1121.3|1122.6|1122.1|1121.6|1121.1|1305
1740674100000|2025-02-27 16:35:00|1121.9|1121.4|1122.2|1121.7|1122.2|1121.7|1121.4|1120.9|645
1740674400000|2025-02-27 16:40:00|1122.1|1121.6|1122.1|1121.6|1122.4|1121.9|1121.9|1121.4|516
1740674700000|2025-02-27 16:45:00|1122|1121.5|1122|1121.5|1122.2|1121.7|1121.7|1121.2|989
1740675000000|2025-02-27 16:50:00|1121.9|1121.4|1121.7|1121.2|1122|1121.5|1120.7|1120.2|747
1740675300000|2025-02-27 16:55:00|1121.6|1121.1|1121|1120.5|1121.9|1121.4|1120.9|1120.4|332
1740675600000|2025-02-27 17:00:00|1121.1|1120.6|1121.6|1121.1|1121.8|1121.3|1120.9|1120.4|342
1740675900000|2025-02-27 17:05:00|1121.5|1121|1121.2|1120.7|1121.7|1121.2|1121|1120.5|340
1740676200000|2025-02-27 17:10:00|1121.1|1120.6|1121.3|1120.8|1121.7|1121.2|1121|1120.5|206
1740676500000|2025-02-27 17:15:00|1121.4|1120.9|1120.6|1120.1|1121.4|1120.9|1120.4|1119.9|287
1740676800000|2025-02-27 17:20:00|1120.4|1119.9|1121.5|1121|1121.7|1121.2|1120.2|1119.7|335
1740677100000|2025-02-27 17:25:00|1121.6|1121.1|1122|1121.5|1122.1|1121.6|1121.4|1120.9|257
1740677400000|2025-02-27 17:30:00|1122.1|1121.6|1121.5|1121|1122.2|1121.7|1121.3|1120.8|292
1740677700000|2025-02-27 17:35:00|1121.4|1120.9|1121.2|1120.7|1121.7|1121.2|1121.1|1120.6|219
1740678000000|2025-02-27 17:40:00|1121.1|1120.6|1120.5|1120|1121.1|1120.6|1119.8|1119.3|346
1740678300000|2025-02-27 17:45:00|1120.6|1120.1|1120.4|1119.9|1121|1120.5|1120.3|1119.8|308
1740678600000|2025-02-27 17:50:00|1120.3|1119.8|1120.9|1120.4|1121.2|1120.7|1119.9|1119.4|177
1740678900000|2025-02-27 17:55:00|1120.8|1120.3|1121|1120.5|1121|1120.5|1120.6|1120.1|216
1740679200000|2025-02-27 18:00:00|1121.1|1120.6|1121.5|1121|1122|1121.5|1121.1|1120.6|256
1740679500000|2025-02-27 18:05:00|1121.4|1120.9|1121.4|1120.9|1121.7|1121.2|1121.1|1120.6|346
1740679800000|2025-02-27 18:10:00|1121.3|1120.8|1122.5|1122|1122.7|1122.2|1121.3|1120.8|229
1740680100000|2025-02-27 18:15:00|1122.4|1121.9|1122.5|1122|1122.7|1122.2|1122|1121.5|222
1740680400000|2025-02-27 18:20:00|1122.4|1121.9|1123.1|1122.6|1123.2|1122.7|1122.2|1121.7|276
1740680700000|2025-02-27 18:25:00|1123.2|1122.7|1122.8|1122.3|1123.3|1122.8|1122.7|1122.2|307
1740681000000|2025-02-27 18:30:00|1122.9|1122.4|1123.1|1122.6|1123.3|1122.8|1122.6|1122.1|262
1740681300000|2025-02-27 18:35:00|1123.2|1122.7|1123.5|1123|1123.5|1123|1122.9|1122.4|493
1740681600000|2025-02-27 18:40:00|1123.4|1122.9|1122.9|1122.4|1123.5|1123|1122.7|1122.2|350
1740681900000|2025-02-27 18:45:00|1122.8|1122.3|1122.6|1122.1|1122.9|1122.4|1122.6|1122.1|153
1740682200000|2025-02-27 18:50:00|1122.5|1122|1122.9|1122.4|1123|1122.5|1122.4|1121.9|174
1740682500000|2025-02-27 18:55:00|1123|1122.5|1122.7|1122.2|1123.3|1122.8|1122.7|1122.2|184
1740682800000|2025-02-27 19:00:00|1122.8|1122.3|1122.6|1122.1|1122.8|1122.3|1122.3|1121.8|308
1740683100000|2025-02-27 19:05:00|1122.5|1122|1122.5|1122|1122.8|1122.3|1122.4|1121.9|178
1740683400000|2025-02-27 19:10:00|1122.4|1121.9|1121.5|1121|1122.6|1122.1|1121.5|1121|158
1740683700000|2025-02-27 19:15:00|1121.4|1120.9|1121.3|1120.8|1121.5|1121|1120.9|1120.4|376
1740684000000|2025-02-27 19:20:00|1121.4|1120.9|1120.6|1120.1|1121.5|1121|1120.5|1120|425
1740684300000|2025-02-27 19:25:00|1120.5|1120|1119.6|1119.1|1120.6|1120.1|1119.6|1119.1|429
1740684600000|2025-02-27 19:30:00|1119.7|1119.2|1118.1|1117.6|1119.7|1119.2|1117.5|1117|906
1740684900000|2025-02-27 19:35:00|1118.2|1117.7|1117.6|1117.1|1118.6|1118.1|1117.6|1117.1|488
1740685200000|2025-02-27 19:40:00|1117.5|1117|1117.3|1116.8|1117.7|1117.2|1116.5|1116|466
1740685500000|2025-02-27 19:45:00|1117.4|1116.9|1117.1|1116.6|1117.8|1117.3|1116.7|1116.2|589
1740685800000|2025-02-27 19:50:00|1117.2|1116.7|1117.4|1116.9|1118|1117.5|1116.9|1116.4|535
1740686100000|2025-02-27 19:55:00|1117.3|1116.8|1117|1116.5|1117.8|1117.3|1117|1116.5|380
1740686400000|2025-02-27 20:00:00|1117.2|1116.7|1116|1115.5|1117.2|1116.7|1115.4|1114.9|716
1740686700000|2025-02-27 20:05:00|1116.1|1115.6|1115.3|1114.8|1116.1|1115.6|1115.2|1114.7|509
1740687000000|2025-02-27 20:10:00|1115.2|1114.7|1114.9|1114.4|1115.4|1114.9|1114.1|1113.6|568
1740687300000|2025-02-27 20:15:00|1114.8|1114.3|1113.9|1113.4|1115.1|1114.6|1113.7|1113.2|893
1740687600000|2025-02-27 20:20:00|1113.8|1113.3|1114.8|1114.3|1115.1|1114.6|1113.6|1113.1|793
1740687900000|2025-02-27 20:25:00|1114.9|1114.4|1113.6|1113.1|1115.2|1114.7|1113.6|1113.1|739
1740688200000|2025-02-27 20:30:00|1113.7|1113.2|1113.6|1113.1|1114.1|1113.6|1113.3|1112.8|1134
1740688500000|2025-02-27 20:35:00|1113.7|1113.2|1113.5|1113|1114.2|1113.7|1113.5|1113|720
1740688800000|2025-02-27 20:40:00|1113.6|1113.1|1113.3|1112.8|1113.6|1113.1|1113|1112.5|1316
1740689100000|2025-02-27 20:45:00|1113.2|1112.7|1113.3|1112.8|1113.6|1113.1|1112.6|1112.1|1561
1740689400000|2025-02-27 20:50:00|1112.9|1112.4|1112.7|1112.2|1113.7|1113.2|1112.7|1112.2|1987
1740689700000|2025-02-27 20:55:00|1112.6|1112.1|1111.7|1111.2|1112.7|1112.2|1111.3|1110.8|13122
1740690000000|2025-02-27 21:00:00|1112.4|1110.4|1111.7|1109.7|1112.9|1110.9|1111.7|1109.7|2381
1740690300000|2025-02-27 21:05:00|1111.8|1109.8|1111.9|1109.9|1111.9|1109.9|1111.4|1109.4|315
1740690600000|2025-02-27 21:10:00|1111.8|1109.8|1111.6|1109.6|1112|1110|1111.5|1109.5|231
1740690900000|2025-02-27 21:15:00|1111.5|1109.5|1111.5|1109.5|1111.5|1109.5|1111.3|1109.3|632
1740691200000|2025-02-27 21:20:00|1111.4|1109.4|1111.4|1109.4|1111.4|1109.4|1111.2|1109.2|107
1740691500000|2025-02-27 21:25:00|1111.5|1109.5|1111.5|1109.5|1111.6|1109.6|1111.4|1109.4|83
1740691800000|2025-02-27 21:30:00|1111.6|1109.6|1111.7|1109.7|1111.7|1109.7|1111.5|1109.5|60
1740692100000|2025-02-27 21:35:00|1111.6|1109.6|1111.2|1109.2|1111.6|1109.6|1111.2|1109.2|219
1740692400000|2025-02-27 21:40:00|1111.3|1109.3|1111.3|1109.3|1111.4|1109.4|1111.2|1109.2|200
1740692700000|2025-02-27 21:45:00|1111.2|1109.2|1110.8|1108.8|1111.5|1109.5|1110.6|1108.6|224
1740693000000|2025-02-27 21:50:00|1110.9|1108.9|1111.1|1109.1|1111.5|1109.5|1110.9|1108.9|172
1740693300000|2025-02-27 21:55:00|1111.4|1109.4|1111.8|1109.8|1112|1110|1111.4|1109.4|56
1740693900000|2025-02-27 22:05:00|1112.4|1110.4|1112.4|1110.4|1112.4|1110.4|1112.4|1110.4|1
1740694200000|2025-02-27 22:10:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1
1740694500000|2025-02-27 22:15:00|||||||||1
1740694800000|2025-02-27 22:20:00|||||||||1
1740695100000|2025-02-27 22:25:00|||||||||1
1740695400000|2025-02-27 22:30:00|||||||||1
1740695700000|2025-02-27 22:35:00|||||||||1
1740696000000|2025-02-27 22:40:00|||||||||1
1740696300000|2025-02-27 22:45:00|||||||||2
1740696600000|2025-02-27 22:50:00|||||||||1
1740696900000|2025-02-27 22:55:00|1112.4|1110.4|1112.5|1110.5|1112.5|1110.5|1112.4|1110.4|3
1740697200000|2025-02-27 23:00:00|1112|1110|1113.2|1111.2|1113.6|1111.6|1112|1110|0
1740697500000|2025-02-27 23:05:00|1113.1|1111.1|1113.2|1111.2|1113.3|1111.3|1112.9|1110.9|0
1740697800000|2025-02-27 23:10:00|1113.1|1111.1|1112.5|1110.5|1113.4|1111.4|1112.4|1110.4|0
1740698100000|2025-02-27 23:15:00|1112.4|1110.4|1112.8|1110.8|1112.9|1110.9|1112.3|1110.3|0
1740698400000|2025-02-27 23:20:00|1112.7|1110.7|1112.6|1110.6|1112.9|1110.9|1112.5|1110.5|0
1740698700000|2025-02-27 23:25:00|1112.7|1110.7|1112.7|1110.7|1112.8|1110.8|1112.3|1110.3|0
1740699000000|2025-02-27 23:30:00|1112.8|1110.8|1112.7|1110.7|1113.2|1111.2|1112.6|1110.6|0
1740699300000|2025-02-27 23:35:00|1112.6|1110.6|1113.3|1111.3|1113.4|1111.4|1112.6|1110.6|0
1740699600000|2025-02-27 23:40:00|1113.4|1111.4|1112.6|1110.6|1113.5|1111.5|1112.6|1110.6|0
1740699900000|2025-02-27 23:45:00|1112.5|1110.5|1112.8|1110.8|1113|1111|1112.3|1110.3|0
1740700200000|2025-02-27 23:50:00|1112.9|1110.9|1112.8|1110.8|1113|1111|1112.7|1110.7|0
1740700500000|2025-02-27 23:55:00|1112.9|1110.9|1113.1|1111.1|1113.2|1111.2|1112.8|1110.8|0
1740700800000|2025-02-28 00:00:00|1113.2|1111.2|1113.1|1111.1|1113.5|1111.5|1113|1111|0
1740701100000|2025-02-28 00:05:00|1113|1111|1113.2|1111.2|1113.4|1111.4|1113|1111|0
1740701400000|2025-02-28 00:10:00|1113.1|1111.1|1112.9|1110.9|1113.5|1111.5|1112.9|1110.9|0
1740701700000|2025-02-28 00:15:00|1112.8|1110.8|1112.9|1110.9|1113|1111|1112.7|1110.7|0
1740702000000|2025-02-28 00:20:00|1112.8|1110.8|1112.4|1110.4|1113|1111|1112.4|1110.4|0
1740702300000|2025-02-28 00:25:00|1112.3|1110.3|1112|1110|1112.4|1110.4|1111.8|1109.8|0
1740702600000|2025-02-28 00:30:00|1112.1|1110.1|1111.9|1109.9|1112.2|1110.2|1111.8|1109.8|0
1740702900000|2025-02-28 00:35:00|1112|1110|1112.4|1110.4|1112.5|1110.5|1111.8|1109.8|0
1740703200000|2025-02-28 00:40:00|1112.5|1110.5|1111.5|1109.5|1112.5|1110.5|1111.3|1109.3|0
1740703500000|2025-02-28 00:45:00|1111.4|1109.4|1111.5|1109.5|1111.6|1109.6|1111.2|1109.2|0
1740703800000|2025-02-28 00:50:00|1111.6|1109.6|1111.3|1109.3|1111.6|1109.6|1111|1109|0
1740704100000|2025-02-28 00:55:00|1111.2|1109.2|1110.8|1108.8|1111.4|1109.4|1110.8|1108.8|0
1740704400000|2025-02-28 01:00:00|1110.9|1108.9|1111.8|1109.8|1112|1110|1108|1106|251
1740704700000|2025-02-28 01:05:00|1111.6|1109.6|1112.4|1110.4|1112.5|1110.5|1111.3|1109.3|173
1740705000000|2025-02-28 01:10:00|1112.5|1110.5|1112|1110|1112.5|1110.5|1111.6|1109.6|121
1740705300000|2025-02-28 01:15:00|1112.1|1110.1|1112.5|1110.5|1113.2|1111.2|1111.5|1109.5|150
1740705600000|2025-02-28 01:20:00|1112.6|1110.6|1113.3|1111.3|1113.9|1111.9|1112.6|1110.6|83
1740705900000|2025-02-28 01:25:00|1113.1|1111.1|1111.5|1109.5|1113.5|1111.5|1111|1109|82
1740706200000|2025-02-28 01:30:00|1111.4|1109.4|1108.3|1106.3|1111.4|1109.4|1108.2|1106.2|236
1740706500000|2025-02-28 01:35:00|1108.4|1106.4|1107.9|1105.9|1109.6|1107.6|1107.5|1105.5|118
1740706800000|2025-02-28 01:40:00|1107.8|1105.8|1110.2|1108.2|1110.2|1108.2|1107.8|1105.8|296
1740707100000|2025-02-28 01:45:00|1110.1|1108.1|1108.8|1106.8|1110.5|1108.5|1108.5|1106.5|125
1740707400000|2025-02-28 01:50:00|1108.9|1106.9|1107|1105|1108.9|1106.9|1106.6|1104.6|144
1740707700000|2025-02-28 01:55:00|1106.8|1104.8|1104.3|1102.3|1106.8|1104.8|1104.1|1102.1|171
1740708000000|2025-02-28 02:00:00|1104.1|1102.1|1104.9|1102.9|1105.3|1103.3|1103.5|1101.5|247
1740708300000|2025-02-28 02:05:00|1105|1103|1106.3|1104.3|1106.3|1104.3|1105|1103|98
1740708600000|2025-02-28 02:10:00|1106.2|1104.2|1104.9|1102.9|1106.6|1104.6|1104.9|1102.9|157
1740708900000|2025-02-28 02:15:00|1105|1103|1104.8|1102.8|1105.4|1103.4|1103.8|1101.8|147
1740709200000|2025-02-28 02:20:00|1104.7|1102.7|1106.7|1104.7|1107|1105|1104.4|1102.4|72
1740709500000|2025-02-28 02:25:00|1106.5|1104.5|1106.4|1104.4|1107.2|1105.2|1106.1|1104.1|74
1740709800000|2025-02-28 02:30:00|1106.2|1104.2|1106.7|1104.7|1106.7|1104.7|1105.6|1103.6|88
1740710100000|2025-02-28 02:35:00|1106.8|1104.8|1105.1|1103.1|1107|1105|1104.9|1102.9|81
1740710400000|2025-02-28 02:40:00|1105.4|1103.4|1104.3|1102.3|1105.5|1103.5|1104.1|1102.1|78
1740710700000|2025-02-28 02:45:00|1104.2|1102.2|1103.3|1101.3|1104.2|1102.2|1102.6|1100.6|109
1740711000000|2025-02-28 02:50:00|1103.4|1101.4|1102.5|1100.5|1103.8|1101.8|1102.4|1100.4|150
1740711300000|2025-02-28 02:55:00|1102.2|1100.2|1101.7|1099.7|1102.7|1100.7|1101.6|1099.6|270
1740711600000|2025-02-28 03:00:00|1101.8|1099.8|1101.7|1099.7|1102|1100|1101.1|1099.1|216
1740711900000|2025-02-28 03:05:00|1101.6|1099.6|1100.7|1098.7|1102.1|1100.1|1100.7|1098.7|52
1740712200000|2025-02-28 03:10:00|1100.8|1098.8|1101.6|1099.6|1102.2|1100.2|1100.8|1098.8|313
1740712500000|2025-02-28 03:15:00|1101.3|1099.3|1100.3|1098.3|1101.4|1099.4|1100.2|1098.2|66
1740712800000|2025-02-28 03:20:00|1100.1|1098.1|1100.2|1098.2|1100.4|1098.4|1099.3|1097.3|376
1740713100000|2025-02-28 03:25:00|1100.3|1098.3|1100.5|1098.5|1101.1|1099.1|1100|1098|155
1740713400000|2025-02-28 03:30:00|1100.6|1098.6|1099.5|1097.5|1100.6|1098.6|1099.5|1097.5|113
1740713700000|2025-02-28 03:35:00|1099.6|1097.6|1099.3|1097.3|1100.3|1098.3|1098.6|1096.6|129
1740714000000|2025-02-28 03:40:00|1099.5|1097.5|1099.7|1097.7|1099.7|1097.7|1098.7|1096.7|115
1740714300000|2025-02-28 03:45:00|1099.6|1097.6|1099|1097|1100.5|1098.5|1099|1097|138
1740714600000|2025-02-28 03:50:00|1099.2|1097.2|1100.1|1098.1|1101.1|1099.1|1099.2|1097.2|98
1740714900000|2025-02-28 03:55:00|1100|1098|1099.7|1097.7|1100.3|1098.3|1099.4|1097.4|115
1740715200000|2025-02-28 04:00:00|1099.8|1097.8|1098.6|1096.6|1099.8|1097.8|1098.6|1096.6|117
1740715500000|2025-02-28 04:05:00|1098.7|1096.7|1098.7|1096.7|1099.3|1097.3|1098.1|1096.1|89
1740715800000|2025-02-28 04:10:00|1098.8|1096.8|1098.4|1096.4|1099|1097|1098|1096|112
1740716100000|2025-02-28 04:15:00|1098.3|1096.3|1099.5|1097.5|1099.6|1097.6|1098.3|1096.3|92
1740716400000|2025-02-28 04:20:00|1099.3|1097.3|1100.8|1098.8|1100.8|1098.8|1099.3|1097.3|74
1740716700000|2025-02-28 04:25:00|1100.9|1098.9|1100.9|1098.9|1100.9|1098.9|1100.5|1098.5|83
1740717000000|2025-02-28 04:30:00|1101|1099|1100.4|1098.4|1101.1|1099.1|1100.3|1098.3|46
1740717300000|2025-02-28 04:35:00|1100.5|1098.5|1100.3|1098.3|1100.8|1098.8|1100.2|1098.2|65
1740717600000|2025-02-28 04:40:00|1100.4|1098.4|1100.6|1098.6|1100.7|1098.7|1100.1|1098.1|39
1740717900000|2025-02-28 04:45:00|1100.7|1098.7|1100.8|1098.8|1101.3|1099.3|1100.7|1098.7|37
1740718200000|2025-02-28 04:50:00|1100.7|1098.7|1100.8|1098.8|1100.9|1098.9|1100.5|1098.5|47
1740718500000|2025-02-28 04:55:00|1100.7|1098.7|1099.6|1097.6|1100.7|1098.7|1099.2|1097.2|64
1740718800000|2025-02-28 05:00:00|1099.7|1097.7|1098.8|1096.8|1100.2|1098.2|1098.8|1096.8|117
1740719100000|2025-02-28 05:05:00|1099.1|1097.1|1098.7|1096.7|1099.2|1097.2|1097.9|1095.9|65
1740719400000|2025-02-28 05:10:00|1098.6|1096.6|1099.1|1097.1|1099.1|1097.1|1098.1|1096.1|101
1740719700000|2025-02-28 05:15:00|1099.2|1097.2|1097.7|1095.7|1099.8|1097.8|1097.7|1095.7|83
1740720000000|2025-02-28 05:20:00|1097.6|1095.6|1097.1|1095.1|1097.9|1095.9|1096.9|1094.9|88
1740720300000|2025-02-28 05:25:00|1097|1095|1097.6|1095.6|1097.6|1095.6|1096.7|1094.7|78
1740720600000|2025-02-28 05:30:00|1097.7|1095.7|1096.4|1094.4|1097.7|1095.7|1096.4|1094.4|102
1740720900000|2025-02-28 05:35:00|1096.3|1094.3|1097.4|1095.4|1097.4|1095.4|1096|1094|106
1740721200000|2025-02-28 05:40:00|1097.6|1095.6|1097|1095|1097.7|1095.7|1096.6|1094.6|70
1740721500000|2025-02-28 05:45:00|1096.8|1094.8|1097|1095|1097.4|1095.4|1096.5|1094.5|63
1740721800000|2025-02-28 05:50:00|1097.2|1095.2|1098.1|1096.1|1098.9|1096.9|1097.1|1095.1|163
1740722100000|2025-02-28 05:55:00|1098.2|1096.2|1097.7|1095.7|1098.4|1096.4|1097.7|1095.7|76
1740722400000|2025-02-28 06:00:00|1097.5|1095.5|1096.5|1094.5|1097.5|1095.5|1096.2|1094.2|78
1740722700000|2025-02-28 06:05:00|1096.2|1094.2|1095.9|1093.9|1096.5|1094.5|1095.8|1093.8|70
1740723000000|2025-02-28 06:10:00|1095.8|1093.8|1095.6|1093.6|1095.8|1093.8|1095|1093|106
1740723300000|2025-02-28 06:15:00|1095.7|1093.7|1095.5|1093.5|1096.1|1094.1|1095.3|1093.3|127
1740723600000|2025-02-28 06:20:00|1095.6|1093.6|1095|1093|1095.9|1093.9|1094.6|1092.6|136
1740723900000|2025-02-28 06:25:00|1095.1|1093.1|1095.5|1093.5|1096.1|1094.1|1094.8|1092.8|142
1740724200000|2025-02-28 06:30:00|1095.7|1093.7|1092.9|1090.9|1096.1|1094.1|1092.9|1090.9|168
1740724500000|2025-02-28 06:35:00|1093|1091|1093.4|1091.4|1093.6|1091.6|1092.9|1090.9|135
1740724800000|2025-02-28 06:40:00|1093.7|1091.7|1093.7|1091.7|1094.4|1092.4|1093.5|1091.5|381
1740725100000|2025-02-28 06:45:00|1093.6|1091.6|1092.3|1090.3|1093.7|1091.7|1092.2|1090.2|257
1740725400000|2025-02-28 06:50:00|1092.4|1090.4|1092.3|1090.3|1093.3|1091.3|1091.4|1089.4|423
1740725700000|2025-02-28 06:55:00|1092.2|1090.2|1091.6|1089.6|1092.3|1090.3|1091.4|1089.4|204
1740726000000|2025-02-28 07:00:00|1091.5|1089.5|1091.9|1089.9|1092.7|1090.7|1090.8|1088.8|422
1740726300000|2025-02-28 07:05:00|1092|1090|1090.1|1088.1|1092.2|1090.2|1090|1088|250
1740726600000|2025-02-28 07:10:00|1090|1088|1089.5|1087.5|1090.7|1088.7|1089.2|1087.2|350
1740726900000|2025-02-28 07:15:00|1089.3|1087.3|1089.5|1087.5|1090.1|1088.1|1089.2|1087.2|316
1740727200000|2025-02-28 07:20:00|1089.4|1087.4|1088.6|1086.6|1090.5|1088.5|1088.4|1086.4|349
1740727500000|2025-02-28 07:25:00|1088.5|1086.5|1087.4|1085.4|1088.7|1086.7|1086.8|1084.8|621
1740727800000|2025-02-28 07:30:00|1087.3|1085.3|1087|1085|1087.9|1085.9|1086.5|1084.5|608
1740728100000|2025-02-28 07:35:00|1087.1|1085.1|1088|1086|1088.7|1086.7|1087.1|1085.1|367
1740728400000|2025-02-28 07:40:00|1088.1|1086.1|1087.5|1085.5|1089|1087|1087.4|1085.4|669
1740728700000|2025-02-28 07:45:00|1087.6|1085.6|1089.5|1087.5|1089.6|1087.6|1087.6|1085.6|576
1740729000000|2025-02-28 07:50:00|1089.4|1087.4|1091.6|1089.6|1091.9|1089.9|1089.2|1087.2|562
1740729300000|2025-02-28 07:55:00|1091.7|1089.7|1091.6|1089.6|1092.4|1090.4|1091.4|1089.4|770
1740729600000|2025-02-28 08:00:00|1091.4|1089.4|1091.9|1089.9|1092.3|1090.3|1091.1|1089.1|1614
1740729900000|2025-02-28 08:05:00|1092|1090|1092.9|1090.9|1093.4|1091.4|1091.7|1089.7|1115
1740730200000|2025-02-28 08:10:00|1093|1091|1092.7|1090.7|1093.3|1091.3|1092.1|1090.1|705
1740730500000|2025-02-28 08:15:00|1092.8|1090.8|1093.7|1091.7|1094.1|1092.1|1092.8|1090.8|836
1740730800000|2025-02-28 08:20:00|1093.6|1091.6|1093.7|1091.7|1094.3|1092.3|1093.3|1091.3|1385
1740731100000|2025-02-28 08:25:00|1093.6|1091.6|1093.6|1091.6|1094.5|1092.5|1093.5|1091.5|1147
1740731400000|2025-02-28 08:30:00|1093.5|1091.5|1094.8|1092.8|1094.9|1092.9|1093.3|1091.3|659
1740731700000|2025-02-28 08:35:00|1094.9|1092.9|1095.4|1093.4|1095.4|1093.4|1094.9|1092.9|264
1740732000000|2025-02-28 08:40:00|1095.3|1093.3|1094.7|1092.7|1095.3|1093.3|1094.4|1092.4|390
1740732300000|2025-02-28 08:45:00|1094.6|1092.6|1094.1|1092.1|1094.8|1092.8|1094|1092|385
1740732600000|2025-02-28 08:50:00|1094.2|1092.2|1094.8|1092.8|1094.8|1092.8|1094|1092|246
1740732900000|2025-02-28 08:55:00|1094.7|1092.7|1095.4|1093.4|1095.7|1093.7|1094.4|1092.4|490
1740733200000|2025-02-28 09:00:00|1095.3|1093.3|1094.5|1092.5|1095.6|1093.6|1094.4|1092.4|334
1740733500000|2025-02-28 09:05:00|1094.4|1092.4|1094.5|1092.5|1095.2|1093.2|1094.2|1092.2|345
1740733800000|2025-02-28 09:10:00|1094.7|1092.7|1095.3|1093.3|1095.6|1093.6|1094.4|1092.4|238
1740734100000|2025-02-28 09:15:00|1095.4|1093.4|1095.5|1093.5|1096.7|1094.7|1095.4|1093.4|385
1740734400000|2025-02-28 09:20:00|1095.6|1093.6|1095.3|1093.3|1095.8|1093.8|1095.3|1093.3|318
1740734700000|2025-02-28 09:25:00|1095.4|1093.4|1095.5|1093.5|1095.5|1093.5|1094.8|1092.8|327
1740735000000|2025-02-28 09:30:00|1095.6|1093.6|1095.4|1093.4|1095.7|1093.7|1094.2|1092.2|673
1740735300000|2025-02-28 09:35:00|1095.5|1093.5|1095.6|1093.6|1096.1|1094.1|1095.2|1093.2|557
1740735600000|2025-02-28 09:40:00|1095.5|1093.5|1095.4|1093.4|1095.7|1093.7|1095.2|1093.2|346
1740735900000|2025-02-28 09:45:00|1095.5|1093.5|1095.3|1093.3|1095.5|1093.5|1094.9|1092.9|304
1740736200000|2025-02-28 09:50:00|1095.2|1093.2|1094.1|1092.1|1095.4|1093.4|1094.1|1092.1|244
1740736500000|2025-02-28 09:55:00|1094.2|1092.2|1094.2|1092.2|1094.5|1092.5|1094.1|1092.1|252
1740736800000|2025-02-28 10:00:00|1094.1|1092.1|1094.6|1092.6|1094.7|1092.7|1094.1|1092.1|238
1740737100000|2025-02-28 10:05:00|1094.7|1092.7|1094.6|1092.6|1095.1|1093.1|1094.4|1092.4|244
1740737400000|2025-02-28 10:10:00|1094.5|1092.5|1094.4|1092.4|1094.7|1092.7|1094.3|1092.3|361
1740737700000|2025-02-28 10:15:00|1094.3|1092.3|1094.7|1092.7|1095|1093|1094.3|1092.3|348
1740738000000|2025-02-28 10:20:00|1094.6|1092.6|1094.7|1092.7|1095|1093|1094.6|1092.6|270
1740738300000|2025-02-28 10:25:00|1094.6|1092.6|1094.4|1092.4|1094.7|1092.7|1094.3|1092.3|524
1740738600000|2025-02-28 10:30:00|1094.5|1092.5|1095.3|1093.3|1095.5|1093.5|1094.5|1092.5|224
1740738900000|2025-02-28 10:35:00|1095.4|1093.4|1095.8|1093.8|1095.9|1093.9|1095.1|1093.1|126
1740739200000|2025-02-28 10:40:00|1095.9|1093.9|1096.3|1094.3|1096.3|1094.3|1095.6|1093.6|84
1740739500000|2025-02-28 10:45:00|1096.4|1094.4|1096.2|1094.2|1096.4|1094.4|1096|1094|126
1740739800000|2025-02-28 10:50:00|1096.3|1094.3|1095.4|1093.4|1096.3|1094.3|1095.3|1093.3|247
1740740100000|2025-02-28 10:55:00|1095.3|1093.3|1095.5|1093.5|1095.6|1093.6|1095|1093|284
1740740400000|2025-02-28 11:00:00|1095.6|1093.6|1096.5|1094.5|1096.6|1094.6|1095.5|1093.5|222
1740740700000|2025-02-28 11:05:00|1096.4|1094.4|1096.5|1094.5|1096.5|1094.5|1096.1|1094.1|86
1740741000000|2025-02-28 11:10:00|1096.4|1094.4|1095.9|1093.9|1096.5|1094.5|1095.9|1093.9|37
1740741300000|2025-02-28 11:15:00|1096|1094|1096.2|1094.2|1096.2|1094.2|1095.8|1093.8|38
1740741600000|2025-02-28 11:20:00|1096.1|1094.1|1096.9|1094.9|1096.9|1094.9|1095.9|1093.9|173
1740741900000|2025-02-28 11:25:00|1096.8|1094.8|1096.3|1094.3|1096.8|1094.8|1096.3|1094.3|207
1740742200000|2025-02-28 11:30:00|1096.4|1094.4|1096.6|1094.6|1096.6|1094.6|1095.9|1093.9|97
1740742500000|2025-02-28 11:35:00|1096.5|1094.5|1096.2|1094.2|1096.5|1094.5|1095.8|1093.8|50
1740742800000|2025-02-28 11:40:00|1096.3|1094.3|1096.4|1094.4|1096.7|1094.7|1096.3|1094.3|76
1740743100000|2025-02-28 11:45:00|1096.3|1094.3|1096.2|1094.2|1096.3|1094.3|1096|1094|94
1740743400000|2025-02-28 11:50:00|1096.3|1094.3|1096.3|1094.3|1096.4|1094.4|1096.2|1094.2|69
1740743700000|2025-02-28 11:55:00|1096.4|1094.4|1096.4|1094.4|1096.8|1094.8|1096.3|1094.3|194
1740744000000|2025-02-28 12:00:00|1096.6|1094.6|1096|1094|1096.8|1094.8|1095.9|1093.9|373
1740744300000|2025-02-28 12:05:00|1095.9|1093.9|1095.2|1093.2|1095.9|1093.9|1094.5|1092.5|830
1740744600000|2025-02-28 12:10:00|1095.3|1093.3|1094.7|1092.7|1095.3|1093.3|1094.6|1092.6|115
1740744900000|2025-02-28 12:15:00|1094.8|1092.8|1095.2|1093.2|1095.5|1093.5|1094.6|1092.6|126
1740745200000|2025-02-28 12:20:00|1095.1|1093.1|1094.7|1092.7|1095.2|1093.2|1094.6|1092.6|108
1740745500000|2025-02-28 12:25:00|1094.8|1092.8|1094|1092|1094.8|1092.8|1094|1092|154
1740745800000|2025-02-28 12:30:00|1094.1|1092.1|1094.1|1092.1|1094.4|1092.4|1093.9|1091.9|250
1740746100000|2025-02-28 12:35:00|1094|1092|1093.5|1091.5|1094|1092|1093.4|1091.4|255
1740746400000|2025-02-28 12:40:00|1093.6|1091.6|1093.7|1091.7|1093.7|1091.7|1093.1|1091.1|211
1740746700000|2025-02-28 12:45:00|1093.8|1091.8|1093.8|1091.8|1093.9|1091.9|1093.6|1091.6|112
1740747000000|2025-02-28 12:50:00|1093.9|1091.9|1094|1092|1094.2|1092.2|1093.7|1091.7|116
1740747300000|2025-02-28 12:55:00|1094.1|1092.1|1094.2|1092.2|1094.3|1092.3|1093.8|1091.8|175
1740747600000|2025-02-28 13:00:00|1094.1|1092.1|1095|1093|1095.1|1093.1|1094|1092|211
1740747900000|2025-02-28 13:05:00|1094.9|1092.9|1095.6|1093.6|1095.8|1093.8|1094.9|1092.9|244
1740748200000|2025-02-28 13:10:00|1095.7|1093.7|1095|1093|1095.8|1093.8|1095|1093|233
1740748500000|2025-02-28 13:15:00|1095.1|1093.1|1094.9|1092.9|1095.1|1093.1|1094.5|1092.5|242
1740748800000|2025-02-28 13:20:00|1094.8|1092.8|1094.5|1092.5|1094.9|1092.9|1094.3|1092.3|249
1740749100000|2025-02-28 13:25:00|1094.4|1092.4|1094.2|1092.2|1094.4|1092.4|1093.7|1091.7|244
1740749400000|2025-02-28 13:30:00|1094.1|1092.1|1094.8|1092.8|1095.6|1093.6|1094|1092|555
1740749700000|2025-02-28 13:35:00|1094.9|1092.9|1095|1093|1095.8|1093.8|1094.8|1092.8|340
1740750000000|2025-02-28 13:40:00|1095.1|1093.1|1094.7|1092.7|1095.5|1093.5|1094.5|1092.5|255
1740750300000|2025-02-28 13:45:00|1094.8|1092.8|1095.5|1093.5|1095.7|1093.7|1094.6|1092.6|269
1740750600000|2025-02-28 13:50:00|1095.4|1093.4|1094.7|1092.7|1095.5|1093.5|1094.6|1092.6|164
1740750900000|2025-02-28 13:55:00|1094.8|1092.8|1094.3|1092.3|1094.8|1092.8|1094.2|1092.2|305
1740751200000|2025-02-28 14:00:00|1094.4|1092.4|1094.4|1092.4|1094.6|1092.6|1093.8|1091.8|283
1740751500000|2025-02-28 14:05:00|1094.5|1092.5|1094.9|1092.9|1095|1093|1094.4|1092.4|377
1740751800000|2025-02-28 14:10:00|1094.8|1092.8|1094.4|1092.4|1094.8|1092.8|1094.2|1092.2|138
1740752100000|2025-02-28 14:15:00|1094.3|1092.3|1094.3|1092.3|1094.6|1092.6|1094|1092|472
1740752400000|2025-02-28 14:20:00|1094.4|1092.4|1092.9|1090.9|1094.4|1092.4|1092.9|1090.9|288
1740752700000|2025-02-28 14:25:00|1092.8|1090.8|1092.3|1090.3|1093|1091|1092.1|1090.1|715
1740753000000|2025-02-28 14:30:00|1091.5|1091|1087.6|1087.1|1091.5|1091|1087.1|1086.6|9430
1740753300000|2025-02-28 14:35:00|1087.7|1087.2|1092.8|1092.3|1093.4|1092.9|1087.7|1087.2|6383
1740753600000|2025-02-28 14:40:00|1092.7|1092.2|1092.2|1091.7|1093.2|1092.7|1091.1|1090.6|2783
1740753900000|2025-02-28 14:45:00|1092.3|1091.8|1092.4|1091.9|1093.3|1092.8|1091.5|1091|2558
1740754200000|2025-02-28 14:50:00|1092.5|1092|1093.2|1092.7|1094.1|1093.6|1092.5|1092|2281
1740754500000|2025-02-28 14:55:00|1093.3|1092.8|1093.8|1093.3|1093.9|1093.4|1092.1|1091.6|1447
1740754800000|2025-02-28 15:00:00|1093.7|1093.2|1094.1|1093.6|1095.1|1094.6|1093.2|1092.7|1709
1740755100000|2025-02-28 15:05:00|1094.2|1093.7|1094.5|1094|1094.8|1094.3|1093.4|1092.9|1134
1740755400000|2025-02-28 15:10:00|1094.4|1093.9|1095.2|1094.7|1095.4|1094.9|1094|1093.5|1196
1740755700000|2025-02-28 15:15:00|1095.3|1094.8|1093.5|1093|1095.3|1094.8|1093.4|1092.9|968
1740756000000|2025-02-28 15:20:00|1093.4|1092.9|1094.9|1094.4|1095|1094.5|1093.1|1092.6|1390
1740756300000|2025-02-28 15:25:00|1094.8|1094.3|1096.3|1095.8|1096.4|1095.9|1094.8|1094.3|932
1740756600000|2025-02-28 15:30:00|1096.2|1095.7|1096.2|1095.7|1096.5|1096|1095.6|1095.1|1079
1740756900000|2025-02-28 15:35:00|1096.3|1095.8|1096|1095.5|1096.4|1095.9|1095.1|1094.6|935
1740757200000|2025-02-28 15:40:00|1095.9|1095.4|1095.6|1095.1|1096.3|1095.8|1095.3|1094.8|1039
1740757500000|2025-02-28 15:45:00|1095.5|1095|1095|1094.5|1096.3|1095.8|1094.8|1094.3|995
1740757800000|2025-02-28 15:50:00|1094.9|1094.4|1095.5|1095|1096.1|1095.6|1094.9|1094.4|901
1740758100000|2025-02-28 15:55:00|1095.4|1094.9|1095.4|1094.9|1095.8|1095.3|1095.2|1094.7|860
1740758400000|2025-02-28 16:00:00|1095.5|1095|1095.9|1095.4|1095.9|1095.4|1095|1094.5|1333
1740758700000|2025-02-28 16:05:00|1095.8|1095.3|1095.9|1095.4|1096.6|1096.1|1095.7|1095.2|1016
1740759000000|2025-02-28 16:10:00|1095.8|1095.3|1095|1094.5|1096.3|1095.8|1094.9|1094.4|1322
1740759300000|2025-02-28 16:15:00|1095.1|1094.6|1094.5|1094|1095.1|1094.6|1093.8|1093.3|2076
1740759600000|2025-02-28 16:20:00|1094.6|1094.1|1094.5|1094|1095.3|1094.8|1094.2|1093.7|1142
1740759900000|2025-02-28 16:25:00|1094.4|1093.9|1093.3|1092.8|1094.7|1094.2|1093.2|1092.7|3141
1740760200000|2025-02-28 16:30:00|1093.2|1092.7|1094|1093.5|1094.1|1093.6|1093.1|1092.6|2634
1740760500000|2025-02-28 16:35:00|1094.1|1093.6|1093.9|1093.4|1094.6|1094.1|1093.4|1092.9|1124
1740760800000|2025-02-28 16:40:00|1094|1093.5|1094|1093.5|1094.6|1094.1|1093.7|1093.2|1199
1740761100000|2025-02-28 16:45:00|1093.9|1093.4|1094.2|1093.7|1094.5|1094|1093.6|1093.1|865
1740761400000|2025-02-28 16:50:00|1094.3|1093.8|1093.9|1093.4|1094.3|1093.8|1093.6|1093.1|1034
1740761700000|2025-02-28 16:55:00|1093.8|1093.3|1093.3|1092.8|1093.8|1093.3|1092.8|1092.3|1207
1740762000000|2025-02-28 17:00:00|1093.2|1092.7|1092.9|1092.4|1093.3|1092.8|1092.7|1092.2|355
1740762300000|2025-02-28 17:05:00|1093.1|1092.6|1093|1092.5|1093.3|1092.8|1092.6|1092.1|619
1740762600000|2025-02-28 17:10:00|1092.9|1092.4|1093.8|1093.3|1093.8|1093.3|1092.9|1092.4|348
1740762900000|2025-02-28 17:15:00|1093.7|1093.2|1094.1|1093.6|1094.1|1093.6|1093.3|1092.8|347
1740763200000|2025-02-28 17:20:00|1094|1093.5|1093|1092.5|1094.1|1093.6|1092|1091.5|1679
1740763500000|2025-02-28 17:25:00|1093.1|1092.6|1093.1|1092.6|1093.5|1093|1092.9|1092.4|514
1740763800000|2025-02-28 17:30:00|1093.2|1092.7|1093|1092.5|1093.2|1092.7|1092.5|1092|1833
1740764100000|2025-02-28 17:35:00|1092.9|1092.4|1092.7|1092.2|1093|1092.5|1092.3|1091.8|306
1740764400000|2025-02-28 17:40:00|1092.6|1092.1|1091.2|1090.7|1092.7|1092.2|1090.8|1090.3|654
1740764700000|2025-02-28 17:45:00|1091.1|1090.6|1090.2|1089.7|1091.4|1090.9|1090.2|1089.7|864
1740765000000|2025-02-28 17:50:00|1090.1|1089.6|1091.1|1090.6|1091.3|1090.8|1090|1089.5|601
1740765300000|2025-02-28 17:55:00|1091|1090.5|1089.3|1088.8|1091|1090.5|1089.2|1088.7|865
1740765600000|2025-02-28 18:00:00|1089.2|1088.7|1089.7|1089.2|1090.6|1090.1|1089.2|1088.7|496
1740765900000|2025-02-28 18:05:00|1089.6|1089.1|1089.8|1089.3|1089.9|1089.4|1089.3|1088.8|598
1740766200000|2025-02-28 18:10:00|1089.7|1089.2|1089.5|1089|1089.7|1089.2|1089.1|1088.6|804
1740766500000|2025-02-28 18:15:00|1089.4|1088.9|1087|1086.5|1089.7|1089.2|1086.9|1086.4|4322
1740766800000|2025-02-28 18:20:00|1087.1|1086.6|1086.4|1085.9|1087.4|1086.9|1086.3|1085.8|1623
1740767100000|2025-02-28 18:25:00|1086.5|1086|1088.8|1088.3|1088.9|1088.4|1086.5|1086|862
1740767400000|2025-02-28 18:30:00|1088.7|1088.2|1090|1089.5|1090.1|1089.6|1088.5|1088|1290
1740767700000|2025-02-28 18:35:00|1090.1|1089.6|1090.6|1090.1|1090.8|1090.3|1090|1089.5|561
1740768000000|2025-02-28 18:40:00|1090.7|1090.2|1090.4|1089.9|1091.1|1090.6|1089.8|1089.3|636
1740768300000|2025-02-28 18:45:00|1090.7|1090.2|1090.2|1089.7|1090.7|1090.2|1089.8|1089.3|439
1740768600000|2025-02-28 18:50:00|1090.1|1089.6|1090.1|1089.6|1090.8|1090.3|1089.9|1089.4|717
1740768900000|2025-02-28 18:55:00|1090.2|1089.7|1087.5|1087|1090.3|1089.8|1087.5|1087|669
1740769200000|2025-02-28 19:00:00|1087.4|1086.9|1088.1|1087.6|1088.8|1088.3|1087.3|1086.8|608
1740769500000|2025-02-28 19:05:00|1088.2|1087.7|1088.2|1087.7|1088.8|1088.3|1088|1087.5|421
1740769800000|2025-02-28 19:10:00|1088.3|1087.8|1088.4|1087.9|1088.5|1088|1087.8|1087.3|471
1740770100000|2025-02-28 19:15:00|1088.3|1087.8|1089.5|1089|1089.6|1089.1|1088.3|1087.8|472
1740770400000|2025-02-28 19:20:00|1089.4|1088.9|1089|1088.5|1089.4|1088.9|1088.2|1087.7|417
1740770700000|2025-02-28 19:25:00|1089.1|1088.6|1089|1088.5|1089.4|1088.9|1088.9|1088.4|295
1740771000000|2025-02-28 19:30:00|1088.9|1088.4|1089.7|1089.2|1090.2|1089.7|1088.6|1088.1|649
1740771300000|2025-02-28 19:35:00|1089.8|1089.3|1090.3|1089.8|1090.7|1090.2|1089.6|1089.1|975
1740771600000|2025-02-28 19:40:00|1090.4|1089.9|1090.7|1090.2|1091.1|1090.6|1090.1|1089.6|463
1740771900000|2025-02-28 19:45:00|1090.8|1090.3|1091.2|1090.7|1091.4|1090.9|1090.6|1090.1|537
1740772200000|2025-02-28 19:50:00|1091.1|1090.6|1090.8|1090.3|1091.4|1090.9|1090.8|1090.3|930
1740772500000|2025-02-28 19:55:00|1090.9|1090.4|1091|1090.5|1091.5|1091|1090.4|1089.9|1048
1740772800000|2025-02-28 20:00:00|1090.9|1090.4|1091.9|1091.4|1092.1|1091.6|1090.7|1090.2|495
1740773100000|2025-02-28 20:05:00|1092|1091.5|1092.2|1091.7|1092.7|1092.2|1091.7|1091.2|931
1740773400000|2025-02-28 20:10:00|1092.1|1091.6|1091.9|1091.4|1092.1|1091.6|1091.5|1091|1360
1740773700000|2025-02-28 20:15:00|1092|1091.5|1091.6|1091.1|1092.2|1091.7|1091.4|1090.9|1027
1740774000000|2025-02-28 20:20:00|1091.5|1091|1091.7|1091.2|1091.8|1091.3|1091.1|1090.6|1245
1740774300000|2025-02-28 20:25:00|1091.6|1091.1|1092.2|1091.7|1092.4|1091.9|1091.6|1091.1|1098
1740774600000|2025-02-28 20:30:00|1092.1|1091.6|1091|1090.5|1092.1|1091.6|1090.9|1090.4|1551
1740774900000|2025-02-28 20:35:00|1090.9|1090.4|1091.4|1090.9|1091.5|1091|1090.5|1090|1669
1740775200000|2025-02-28 20:40:00|1091.5|1091|1092|1091.5|1092.2|1091.7|1091.4|1090.9|2004
1740775500000|2025-02-28 20:45:00|1091.9|1091.4|1092.8|1092.3|1092.8|1092.3|1091.5|1091|2653
1740775800000|2025-02-28 20:50:00|1092.7|1092.2|1094.6|1094.1|1094.6|1094.1|1092.6|1092.1|6338
1740776100000|2025-02-28 20:55:00|1094.5|1094|1097.7|1097.2|1097.7|1097.2|1094.5|1094|45746
1740776400000|2025-02-28 21:00:00|1098.5|1096.5|1096.8|1094.8|1098.5|1096.5|1096.6|1094.6|6620
1740776700000|2025-02-28 21:05:00|1096.9|1094.9|1097.3|1095.3|1097.6|1095.6|1096.3|1094.3|919
1740777000000|2025-02-28 21:10:00|1097.2|1095.2|1096.9|1094.9|1097.4|1095.4|1096.8|1094.8|117
1740777300000|2025-02-28 21:15:00|1097.3|1095.3|1097.2|1095.2|1097.5|1095.5|1097|1095|105
1740777600000|2025-02-28 21:20:00|1097.4|1095.4|1097.3|1095.3|1097.5|1095.5|1097.2|1095.2|49
1740777900000|2025-02-28 21:25:00|1097.2|1095.2|1097.3|1095.3|1097.4|1095.4|1097.1|1095.1|25
1740778200000|2025-02-28 21:30:00|1097.4|1095.4|1097.1|1095.1|1097.4|1095.4|1096.9|1094.9|67
1740778500000|2025-02-28 21:35:00|1097|1095|1096.5|1094.5|1097.1|1095.1|1096.4|1094.4|123
1740778800000|2025-02-28 21:40:00|1096.4|1094.4|1096.7|1094.7|1096.8|1094.8|1096.3|1094.3|20
1740779100000|2025-02-28 21:45:00|1096.9|1094.9|1096.5|1094.5|1096.9|1094.9|1096.5|1094.5|15
1740779400000|2025-02-28 21:50:00|1096.6|1094.6|1096.5|1094.5|1096.8|1094.8|1096.3|1094.3|19
1740779700000|2025-02-28 21:55:00|1096.7|1094.7|1096.7|1094.7|1096.8|1094.8|1096.4|1094.4|13
1740956400000|2025-03-02 23:00:00|1099.5|1097.5|1099.9|1097.9|1100.1|1098.1|1099|1097|3
1740956700000|2025-03-02 23:05:00|1100|1098|1100.4|1098.4|1100.4|1098.4|1099.7|1097.7|11
1740957000000|2025-03-02 23:10:00|1100.5|1098.5|1101.2|1099.2|1101.2|1099.2|1100.5|1098.5|6
1740957600000|2025-03-02 23:20:00|1101.3|1099.3|1100.9|1098.9|1101.3|1099.3|1100.9|1098.9|3
1740957900000|2025-03-02 23:25:00|1100.8|1098.8|1100.4|1098.4|1100.9|1098.9|1100.4|1098.4|4
1740958200000|2025-03-02 23:30:00|1100.1|1098.1|1099.7|1097.7|1100.1|1098.1|1099.7|1097.7|2
1740959100000|2025-03-02 23:45:00|1099.8|1097.8|1100|1098|1100.1|1098.1|1099.8|1097.8|3
1740959400000|2025-03-02 23:50:00|1100.4|1098.4|1100.2|1098.2|1100.4|1098.4|1100.2|1098.2|2
1740959700000|2025-03-02 23:55:00|1099.9|1097.9|1099.6|1097.6|1099.9|1097.9|1099.6|1097.6|10
1740960000000|2025-03-03 00:00:00|1099|1097|1099|1097|1099|1097|1099|1097|1
1740960300000|2025-03-03 00:05:00|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|1
1740960600000|2025-03-03 00:10:00|1098.9|1096.9|1098.6|1096.6|1098.9|1096.9|1098.6|1096.6|12
1740960900000|2025-03-03 00:15:00|1099.5|1097.5|1098.1|1096.1|1099.5|1097.5|1098.1|1096.1|27
1740961500000|2025-03-03 00:25:00|1097.4|1095.4|1094.2|1092.2|1097.4|1095.4|1094.2|1092.2|8
1740961800000|2025-03-03 00:30:00|1092.9|1090.9|1095.3|1093.3|1095.3|1093.3|1092.9|1090.9|23
1740962100000|2025-03-03 00:35:00|1095.2|1093.2|1095.2|1093.2|1095.2|1093.2|1095.2|1093.2|2
1740962400000|2025-03-03 00:40:00|1095.4|1093.4|1095.4|1093.4|1095.4|1093.4|1095.4|1093.4|1
1740962700000|2025-03-03 00:45:00|1095.3|1093.3|1095.6|1093.6|1095.9|1093.9|1095|1093|42
1740963000000|2025-03-03 00:50:00|1094.6|1092.6|1096.6|1094.6|1096.6|1094.6|1094.6|1092.6|11
1740963600000|2025-03-03 01:00:00|1096.2|1094.2|1097.5|1095.5|1097.9|1095.9|1094.9|1092.9|197
1740963900000|2025-03-03 01:05:00|1097.4|1095.4|1098.8|1096.8|1099|1097|1097.3|1095.3|63
1740964200000|2025-03-03 01:10:00|1098.7|1096.7|1098.3|1096.3|1098.8|1096.8|1098|1096|143
1740964500000|2025-03-03 01:15:00|1098.4|1096.4|1098.4|1096.4|1098.5|1096.5|1097.1|1095.1|265
1740964800000|2025-03-03 01:20:00|1098.5|1096.5|1098.8|1096.8|1099.2|1097.2|1098.5|1096.5|62
1740965100000|2025-03-03 01:25:00|1098.9|1096.9|1098.8|1096.8|1099.9|1097.9|1098.4|1096.4|61
1740965400000|2025-03-03 01:30:00|1098.9|1096.9|1098.3|1096.3|1100.4|1098.4|1097.7|1095.7|238
1740965700000|2025-03-03 01:35:00|1098.5|1096.5|1098.8|1096.8|1098.8|1096.8|1096.6|1094.6|134
1740966000000|2025-03-03 01:40:00|1098.5|1096.5|1097.3|1095.3|1098.5|1096.5|1096.9|1094.9|130
1740966300000|2025-03-03 01:45:00|1097.6|1095.6|1101.7|1099.7|1101.8|1099.8|1097.6|1095.6|179
1740966600000|2025-03-03 01:50:00|1101.6|1099.6|1103|1101|1103.4|1101.4|1101|1099|51
1740966900000|2025-03-03 01:55:00|1103.2|1101.2|1102.9|1100.9|1103.8|1101.8|1102.3|1100.3|228
1740967200000|2025-03-03 02:00:00|1102.7|1100.7|1101.4|1099.4|1103.3|1101.3|1101.4|1099.4|258
1740967500000|2025-03-03 02:05:00|1101.5|1099.5|1103.6|1101.6|1103.7|1101.7|1101.1|1099.1|141
1740967800000|2025-03-03 02:10:00|1103.9|1101.9|1102.8|1100.8|1104|1102|1102.2|1100.2|66
1740968100000|2025-03-03 02:15:00|1102.9|1100.9|1103.3|1101.3|1103.3|1101.3|1102.1|1100.1|60
1740968400000|2025-03-03 02:20:00|1103.4|1101.4|1104.5|1102.5|1104.5|1102.5|1103.4|1101.4|92
1740968700000|2025-03-03 02:25:00|1104.4|1102.4|1104.4|1102.4|1105.4|1103.4|1104.3|1102.3|62
1740969000000|2025-03-03 02:30:00|1104.5|1102.5|1104|1102|1104.5|1102.5|1102.7|1100.7|77
1740969300000|2025-03-03 02:35:00|1104.1|1102.1|1103.2|1101.2|1104.6|1102.6|1103.2|1101.2|46
1740969600000|2025-03-03 02:40:00|1103|1101|1104.3|1102.3|1104.4|1102.4|1103|1101|21
1740969900000|2025-03-03 02:45:00|1104.2|1102.2|1103.7|1101.7|1104.2|1102.2|1103.2|1101.2|22
1740970200000|2025-03-03 02:50:00|1104|1102|1104.1|1102.1|1104.8|1102.8|1103.5|1101.5|22
1740970500000|2025-03-03 02:55:00|1103.8|1101.8|1101.6|1099.6|1103.8|1101.8|1101.4|1099.4|130
1740970800000|2025-03-03 03:00:00|1101.9|1099.9|1099.9|1097.9|1102.2|1100.2|1099.7|1097.7|112
1740971100000|2025-03-03 03:05:00|1100.2|1098.2|1100.1|1098.1|1100.3|1098.3|1099.6|1097.6|33
1740971400000|2025-03-03 03:10:00|1100.6|1098.6|1100.2|1098.2|1100.8|1098.8|1100.2|1098.2|40
1740971700000|2025-03-03 03:15:00|1100.1|1098.1|1099.9|1097.9|1100.9|1098.9|1099.9|1097.9|49
1740972000000|2025-03-03 03:20:00|1100|1098|1099.9|1097.9|1100.7|1098.7|1099.8|1097.8|71
1740972300000|2025-03-03 03:25:00|1099.7|1097.7|1100.6|1098.6|1100.7|1098.7|1099.3|1097.3|54
1740972600000|2025-03-03 03:30:00|1100.4|1098.4|1100.5|1098.5|1101.1|1099.1|1100.4|1098.4|28
1740972900000|2025-03-03 03:35:00|1100.4|1098.4|1100.7|1098.7|1100.7|1098.7|1100.2|1098.2|55
1740973200000|2025-03-03 03:40:00|1100.8|1098.8|1101.4|1099.4|1101.4|1099.4|1100.8|1098.8|20
1740973500000|2025-03-03 03:45:00|1101.3|1099.3|1101.6|1099.6|1101.9|1099.9|1101.2|1099.2|45
1740973800000|2025-03-03 03:50:00|1101.5|1099.5|1101|1099|1101.5|1099.5|1100.9|1098.9|46
1740974100000|2025-03-03 03:55:00|1101.1|1099.1|1101.2|1099.2|1101.5|1099.5|1101|1099|40
1740974400000|2025-03-03 04:00:00|1101.3|1099.3|1101.4|1099.4|1101.7|1099.7|1100.9|1098.9|57
1740974700000|2025-03-03 04:05:00|1101.3|1099.3|1101.8|1099.8|1102|1100|1101.3|1099.3|62
1740975000000|2025-03-03 04:10:00|1102.2|1100.2|1102.3|1100.3|1102.4|1100.4|1102.2|1100.2|18
1740975300000|2025-03-03 04:15:00|1102.2|1100.2|1102.1|1100.1|1102.2|1100.2|1101.9|1099.9|14
1740975600000|2025-03-03 04:20:00|1102|1100|1101.7|1099.7|1102|1100|1101.6|1099.6|12
1740975900000|2025-03-03 04:25:00|1101.6|1099.6|1101.7|1099.7|1101.7|1099.7|1101.5|1099.5|37
1740976200000|2025-03-03 04:30:00|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1101.5|1099.5|151
1740976500000|2025-03-03 04:35:00|1102|1100|1101.5|1099.5|1102|1100|1101.5|1099.5|35
1740976800000|2025-03-03 04:40:00|1101.9|1099.9|1101.7|1099.7|1101.9|1099.9|1101.7|1099.7|13
1740977100000|2025-03-03 04:45:00|1101.9|1099.9|1101.9|1099.9|1102|1100|1101.9|1099.9|13
1740977400000|2025-03-03 04:50:00|1102.1|1100.1|1101.5|1099.5|1102.1|1100.1|1101.5|1099.5|15
1740977700000|2025-03-03 04:55:00|1101.8|1099.8|1102.4|1100.4|1102.4|1100.4|1101.7|1099.7|11
1740978000000|2025-03-03 05:00:00|1102.3|1100.3|1102|1100|1102.5|1100.5|1101.5|1099.5|57
1740978300000|2025-03-03 05:05:00|1102.1|1100.1|1101.4|1099.4|1102.1|1100.1|1100.8|1098.8|84
1740978600000|2025-03-03 05:10:00|1101.9|1099.9|1101.7|1099.7|1102.6|1100.6|1101.7|1099.7|72
1740978900000|2025-03-03 05:15:00|1101.6|1099.6|1102.6|1100.6|1102.8|1100.8|1101.5|1099.5|69
1740979200000|2025-03-03 05:20:00|1102.5|1100.5|1101.6|1099.6|1102.8|1100.8|1101.5|1099.5|65
1740979500000|2025-03-03 05:25:00|1101.8|1099.8|1102.1|1100.1|1102.6|1100.6|1101.4|1099.4|124
1740979800000|2025-03-03 05:30:00|1102|1100|1100.5|1098.5|1102.3|1100.3|1100.3|1098.3|95
1740980100000|2025-03-03 05:35:00|1100.6|1098.6|1099.8|1097.8|1100.7|1098.7|1099.8|1097.8|31
1740980400000|2025-03-03 05:40:00|1099.7|1097.7|1100.2|1098.2|1100.5|1098.5|1099.6|1097.6|37
1740980700000|2025-03-03 05:45:00|1100.1|1098.1|1098.9|1096.9|1100.1|1098.1|1098.7|1096.7|39
1740981000000|2025-03-03 05:50:00|1098.8|1096.8|1097.8|1095.8|1098.8|1096.8|1097.2|1095.2|73
1740981300000|2025-03-03 05:55:00|1098|1096|1098.4|1096.4|1098.5|1096.5|1098|1096|20
1740981600000|2025-03-03 06:00:00|1098.2|1096.2|1097.9|1095.9|1098.4|1096.4|1097.8|1095.8|34
1740981900000|2025-03-03 06:05:00|1097.8|1095.8|1096.3|1094.3|1097.8|1095.8|1096.3|1094.3|105
1740982200000|2025-03-03 06:10:00|1096.7|1094.7|1095.6|1093.6|1096.7|1094.7|1095.3|1093.3|187
1740982500000|2025-03-03 06:15:00|1095.7|1093.7|1095.4|1093.4|1096.3|1094.3|1095.4|1093.4|76
1740982800000|2025-03-03 06:20:00|1095.9|1093.9|1095.5|1093.5|1096.1|1094.1|1095.5|1093.5|59
1740983100000|2025-03-03 06:25:00|1095.1|1093.1|1095.9|1093.9|1095.9|1093.9|1094.7|1092.7|51
1740983400000|2025-03-03 06:30:00|1095.8|1093.8|1095.3|1093.3|1096.1|1094.1|1094.7|1092.7|148
1740983700000|2025-03-03 06:35:00|1095.4|1093.4|1095.1|1093.1|1095.9|1093.9|1095.1|1093.1|66
1740984000000|2025-03-03 06:40:00|1095.3|1093.3|1096.8|1094.8|1096.8|1094.8|1094.9|1092.9|64
1740984300000|2025-03-03 06:45:00|1097.1|1095.1|1097.2|1095.2|1097.4|1095.4|1096.6|1094.6|27
1740984600000|2025-03-03 06:50:00|1097.3|1095.3|1097.9|1095.9|1098.1|1096.1|1097.2|1095.2|75
1740984900000|2025-03-03 06:55:00|1098.3|1096.3|1098.4|1096.4|1098.4|1096.4|1097.6|1095.6|39
1740985200000|2025-03-03 07:00:00|1098.3|1096.3|1098.6|1096.6|1098.6|1096.6|1097.8|1095.8|86
1740985500000|2025-03-03 07:05:00|1098.4|1096.4|1097.5|1095.5|1098.6|1096.6|1097.3|1095.3|82
1740985800000|2025-03-03 07:10:00|1097.8|1095.8|1098.1|1096.1|1098.5|1096.5|1097.8|1095.8|83
1740986100000|2025-03-03 07:15:00|1097.9|1095.9|1098.8|1096.8|1099|1097|1097.8|1095.8|78
1740986400000|2025-03-03 07:20:00|1098.9|1096.9|1097.6|1095.6|1099.7|1097.7|1097.2|1095.2|125
1740986700000|2025-03-03 07:25:00|1097.5|1095.5|1096.3|1094.3|1097.5|1095.5|1096.3|1094.3|144
1740987000000|2025-03-03 07:30:00|1096.4|1094.4|1097.1|1095.1|1097.3|1095.3|1096.2|1094.2|130
1740987300000|2025-03-03 07:35:00|1097.3|1095.3|1097.7|1095.7|1097.7|1095.7|1096.8|1094.8|52
1740987600000|2025-03-03 07:40:00|1098.1|1096.1|1098.7|1096.7|1098.7|1096.7|1097.8|1095.8|81
1740987900000|2025-03-03 07:45:00|1098.8|1096.8|1099.2|1097.2|1099.3|1097.3|1098.4|1096.4|297
1740988200000|2025-03-03 07:50:00|1099.1|1097.1|1099.1|1097.1|1099.8|1097.8|1098.9|1096.9|484
1740988500000|2025-03-03 07:55:00|1099.2|1097.2|1098.8|1096.8|1099.3|1097.3|1098.7|1096.7|462
1740988800000|2025-03-03 08:00:00|1098.9|1096.9|1099.3|1097.3|1099.3|1097.3|1098.4|1096.4|588
1740989100000|2025-03-03 08:05:00|1099.2|1097.2|1099.8|1097.8|1099.8|1097.8|1099|1097|337
1740989400000|2025-03-03 08:10:00|1099.7|1097.7|1099.1|1097.1|1099.7|1097.7|1099.1|1097.1|214
1740989700000|2025-03-03 08:15:00|1099.2|1097.2|1098.8|1096.8|1099.7|1097.7|1098.8|1096.8|403
1740990000000|2025-03-03 08:20:00|1098.7|1096.7|1098.3|1096.3|1099.4|1097.4|1098.3|1096.3|271
1740990300000|2025-03-03 08:25:00|1098.2|1096.2|1097|1095|1098.3|1096.3|1096.4|1094.4|237
1740990600000|2025-03-03 08:30:00|1096.9|1094.9|1096.7|1094.7|1097.3|1095.3|1096.6|1094.6|218
1740990900000|2025-03-03 08:35:00|1096.6|1094.6|1097|1095|1097.1|1095.1|1096.6|1094.6|134
1740991200000|2025-03-03 08:40:00|1097.1|1095.1|1098.2|1096.2|1098.5|1096.5|1097.1|1095.1|112
1740991500000|2025-03-03 08:45:00|1098.3|1096.3|1097.5|1095.5|1098.5|1096.5|1097.4|1095.4|107
1740991800000|2025-03-03 08:50:00|1097.6|1095.6|1097.5|1095.5|1097.8|1095.8|1097.2|1095.2|98
1740992100000|2025-03-03 08:55:00|1097.6|1095.6|1098.1|1096.1|1098.1|1096.1|1097.6|1095.6|110
1740992400000|2025-03-03 09:00:00|1098.2|1096.2|1098.3|1096.3|1098.5|1096.5|1097.5|1095.5|236
1740992700000|2025-03-03 09:05:00|1098.5|1096.5|1098.2|1096.2|1098.6|1096.6|1097.9|1095.9|173
1740993000000|2025-03-03 09:10:00|1098.3|1096.3|1098.8|1096.8|1099|1097|1098.3|1096.3|115
1740993300000|2025-03-03 09:15:00|1098.7|1096.7|1099|1097|1099.5|1097.5|1098.7|1096.7|191
1740993600000|2025-03-03 09:20:00|1099.1|1097.1|1099.2|1097.2|1099.3|1097.3|1098.9|1096.9|101
1740993900000|2025-03-03 09:25:00|1099.3|1097.3|1099.7|1097.7|1099.7|1097.7|1099.1|1097.1|139
1740994200000|2025-03-03 09:30:00|1099.8|1097.8|1099.3|1097.3|1099.8|1097.8|1098.7|1096.7|470
1740994500000|2025-03-03 09:35:00|1099.2|1097.2|1099.3|1097.3|1099.6|1097.6|1099|1097|308
1740994800000|2025-03-03 09:40:00|1099.4|1097.4|1099.3|1097.3|1099.5|1097.5|1098.6|1096.6|204
1740995100000|2025-03-03 09:45:00|1099.4|1097.4|1099.4|1097.4|1099.9|1097.9|1099.2|1097.2|316
1740995400000|2025-03-03 09:50:00|1099.5|1097.5|1100.4|1098.4|1100.5|1098.5|1099.3|1097.3|305
1740995700000|2025-03-03 09:55:00|1100.6|1098.6|1101.2|1099.2|1101.2|1099.2|1100.3|1098.3|294
1740996000000|2025-03-03 10:00:00|1101.3|1099.3|1100.9|1098.9|1101.4|1099.4|1100.8|1098.8|133
1740996300000|2025-03-03 10:05:00|1101|1099|1100.6|1098.6|1101|1099|1100.1|1098.1|119
1740996600000|2025-03-03 10:10:00|1100.7|1098.7|1100.2|1098.2|1100.7|1098.7|1100|1098|305
1740996900000|2025-03-03 10:15:00|1100.3|1098.3|1100.6|1098.6|1100.8|1098.8|1100.2|1098.2|305
1740997200000|2025-03-03 10:20:00|1100.7|1098.7|1100.8|1098.8|1101.2|1099.2|1100.6|1098.6|353
1740997500000|2025-03-03 10:25:00|1100.9|1098.9|1100.8|1098.8|1101|1099|1100.5|1098.5|286
1740997800000|2025-03-03 10:30:00|1100.9|1098.9|1101.2|1099.2|1101.3|1099.3|1100.8|1098.8|283
1740998100000|2025-03-03 10:35:00|1101.3|1099.3|1101.5|1099.5|1101.7|1099.7|1101|1099|230
1740998400000|2025-03-03 10:40:00|1101.7|1099.7|1101.2|1099.2|1101.8|1099.8|1101.1|1099.1|158
1740998700000|2025-03-03 10:45:00|1101|1099|1101.7|1099.7|1101.7|1099.7|1101|1099|138
1740999000000|2025-03-03 10:50:00|1101.8|1099.8|1102.2|1100.2|1102.2|1100.2|1101.6|1099.6|279
1740999300000|2025-03-03 10:55:00|1102.1|1100.1|1102|1100|1102.1|1100.1|1101.6|1099.6|161
1740999600000|2025-03-03 11:00:00|1101.8|1099.8|1102|1100|1102.1|1100.1|1101.6|1099.6|219
1740999900000|2025-03-03 11:05:00|1102.1|1100.1|1102.3|1100.3|1102.3|1100.3|1101.8|1099.8|225
1741000200000|2025-03-03 11:10:00|1102.2|1100.2|1102.3|1100.3|1102.3|1100.3|1102|1100|86
1741000500000|2025-03-03 11:15:00|1102.4|1100.4|1102.2|1100.2|1102.4|1100.4|1101.9|1099.9|78
1741000800000|2025-03-03 11:20:00|1102.3|1100.3|1102.5|1100.5|1102.7|1100.7|1102|1100|118
1741001100000|2025-03-03 11:25:00|1102.4|1100.4|1102.4|1100.4|1102.6|1100.6|1102.1|1100.1|74
1741001400000|2025-03-03 11:30:00|1102.3|1100.3|1102|1100|1102.4|1100.4|1102|1100|32
1741001700000|2025-03-03 11:35:00|1101.9|1099.9|1101.5|1099.5|1101.9|1099.9|1101.4|1099.4|272
1741002000000|2025-03-03 11:40:00|1101.6|1099.6|1102.2|1100.2|1102.4|1100.4|1101.6|1099.6|118
1741002300000|2025-03-03 11:45:00|1102.1|1100.1|1102.8|1100.8|1102.8|1100.8|1102.1|1100.1|99
1741002600000|2025-03-03 11:50:00|1102.9|1100.9|1102.8|1100.8|1102.9|1100.9|1102.6|1100.6|155
1741002900000|2025-03-03 11:55:00|1102.9|1100.9|1103.5|1101.5|1103.5|1101.5|1102.7|1100.7|257
1741003200000|2025-03-03 12:00:00|1103.4|1101.4|1104.1|1102.1|1104.1|1102.1|1103.2|1101.2|269
1741003500000|2025-03-03 12:05:00|1104|1102|1104.1|1102.1|1104.3|1102.3|1103.8|1101.8|79
1741003800000|2025-03-03 12:10:00|1104.2|1102.2|1104.5|1102.5|1104.8|1102.8|1103.5|1101.5|235
1741004100000|2025-03-03 12:15:00|1104.6|1102.6|1104|1102|1104.6|1102.6|1103.8|1101.8|191
1741004400000|2025-03-03 12:20:00|1103.9|1101.9|1103.8|1101.8|1104.2|1102.2|1103.7|1101.7|235
1741004700000|2025-03-03 12:25:00|1103.9|1101.9|1103.4|1101.4|1104|1102|1103.4|1101.4|104
1741005000000|2025-03-03 12:30:00|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1103|1101|150
1741005300000|2025-03-03 12:35:00|1103.4|1101.4|1103.6|1101.6|1103.8|1101.8|1103.3|1101.3|90
1741005600000|2025-03-03 12:40:00|1103.5|1101.5|1103.8|1101.8|1103.9|1101.9|1103.5|1101.5|122
1741005900000|2025-03-03 12:45:00|1103.9|1101.9|1103.9|1101.9|1104.2|1102.2|1103.9|1101.9|246
1741006200000|2025-03-03 12:50:00|1104|1102|1104.1|1102.1|1104.4|1102.4|1103.9|1101.9|213
1741006500000|2025-03-03 12:55:00|1104|1102|1104.1|1102.1|1104.5|1102.5|1103.7|1101.7|1007
1741006800000|2025-03-03 13:00:00|1104|1102|1103.6|1101.6|1104.1|1102.1|1103.6|1101.6|132
1741007100000|2025-03-03 13:05:00|1103.8|1101.8|1102.9|1100.9|1103.8|1101.8|1102.9|1100.9|161
1741007400000|2025-03-03 13:10:00|1102.8|1100.8|1102.8|1100.8|1102.9|1100.9|1102.5|1100.5|262
1741007700000|2025-03-03 13:15:00|1102.7|1100.7|1102.2|1100.2|1102.7|1100.7|1101.9|1099.9|394
1741008000000|2025-03-03 13:20:00|1102.3|1100.3|1103.4|1101.4|1103.4|1101.4|1102.3|1100.3|216
1741008300000|2025-03-03 13:25:00|1103.5|1101.5|1103.4|1101.4|1103.6|1101.6|1103.3|1101.3|133
1741008600000|2025-03-03 13:30:00|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1102.5|1100.5|217
1741008900000|2025-03-03 13:35:00|1103.2|1101.2|1102.9|1100.9|1103.3|1101.3|1102.9|1100.9|173
1741009200000|2025-03-03 13:40:00|1103|1101|1103.5|1101.5|1103.5|1101.5|1102.9|1100.9|358
1741009500000|2025-03-03 13:45:00|1103.4|1101.4|1103.7|1101.7|1103.7|1101.7|1103.4|1101.4|302
1741009800000|2025-03-03 13:50:00|1103.8|1101.8|1104.1|1102.1|1104.1|1102.1|1103.2|1101.2|1124
1741010100000|2025-03-03 13:55:00|1104|1102|1104.1|1102.1|1104.4|1102.4|1103.7|1101.7|258
1741010400000|2025-03-03 14:00:00|1104|1102|1104.3|1102.3|1104.3|1102.3|1103.5|1101.5|499
1741010700000|2025-03-03 14:05:00|1104.2|1102.2|1104.7|1102.7|1105.1|1103.1|1104.1|1102.1|345
1741011000000|2025-03-03 14:10:00|1104.8|1102.8|1104.7|1102.7|1105|1103|1104.3|1102.3|182
1741011300000|2025-03-03 14:15:00|1104.6|1102.6|1104.8|1102.8|1104.9|1102.9|1104.5|1102.5|318
1741011600000|2025-03-03 14:20:00|1105|1103|1104.7|1102.7|1105|1103|1104.6|1102.6|324
1741011900000|2025-03-03 14:25:00|1104.6|1102.6|1103.8|1101.8|1104.6|1102.6|1103.7|1101.7|314
1741012200000|2025-03-03 14:30:00|1103.1|1102.6|1105.7|1105.2|1105.8|1105.3|1102.9|1102.4|5261
1741012500000|2025-03-03 14:35:00|1105.6|1105.1|1101.7|1101.2|1105.9|1105.4|1101.4|1100.9|2701
1741012800000|2025-03-03 14:40:00|1101.6|1101.1|1100.6|1100.1|1102|1101.5|1100.1|1099.6|2232
1741013100000|2025-03-03 14:45:00|1100.5|1100|1100.8|1100.3|1102.4|1101.9|1100.2|1099.7|2264
1741013400000|2025-03-03 14:50:00|1100.9|1100.4|1099.8|1099.3|1101.4|1100.9|1099.7|1099.2|2615
1741013700000|2025-03-03 14:55:00|1099.7|1099.2|1099.6|1099.1|1100.2|1099.7|1097.6|1097.1|1987
1741014000000|2025-03-03 15:00:00|1099|1098.5|1099.5|1099|1099.7|1099.2|1097|1096.5|2178
1741014300000|2025-03-03 15:05:00|1099.6|1099.1|1098.3|1097.8|1099.8|1099.3|1098.1|1097.6|1256
1741014600000|2025-03-03 15:10:00|1098.4|1097.9|1098.3|1097.8|1100|1099.5|1097.9|1097.4|1342
1741014900000|2025-03-03 15:15:00|1098.2|1097.7|1098.6|1098.1|1099.2|1098.7|1097.5|1097|871
1741015200000|2025-03-03 15:20:00|1098.5|1098|1100.4|1099.9|1101.4|1100.9|1098.5|1098|1265
1741015500000|2025-03-03 15:25:00|1100.5|1100|1103.1|1102.6|1103.3|1102.8|1100.2|1099.7|3607
1741015800000|2025-03-03 15:30:00|1103|1102.5|1103.1|1102.6|1104.3|1103.8|1102.1|1101.6|3212
1741016100000|2025-03-03 15:35:00|1103|1102.5|1102.8|1102.3|1103.1|1102.6|1101.3|1100.8|2358
1741016400000|2025-03-03 15:40:00|1102.9|1102.4|1105|1104.5|1105.1|1104.6|1102.4|1101.9|3338
1741016700000|2025-03-03 15:45:00|1104.9|1104.4|1102.9|1102.4|1105|1104.5|1102.5|1102|1743
1741017000000|2025-03-03 15:50:00|1103|1102.5|1103.7|1103.2|1104.2|1103.7|1102.6|1102.1|807
1741017300000|2025-03-03 15:55:00|1103.8|1103.3|1102.5|1102|1103.9|1103.4|1102.1|1101.6|1395
1741017600000|2025-03-03 16:00:00|1102.6|1102.1|1102.9|1102.4|1103.6|1103.1|1102.1|1101.6|940
1741017900000|2025-03-03 16:05:00|1102.8|1102.3|1102|1101.5|1103.2|1102.7|1101.7|1101.2|976
1741018200000|2025-03-03 16:10:00|1102.1|1101.6|1102.3|1101.8|1102.5|1102|1101|1100.5|1286
1741018500000|2025-03-03 16:15:00|1102.4|1101.9|1102.6|1102.1|1102.6|1102.1|1101.5|1101|1026
1741018800000|2025-03-03 16:20:00|1102.7|1102.2|1103.5|1103|1103.7|1103.2|1102.3|1101.8|884
1741019100000|2025-03-03 16:25:00|1103.4|1102.9|1101.9|1101.4|1103.5|1103|1101.5|1101|1309
1741019400000|2025-03-03 16:30:00|1102|1101.5|1101.5|1101|1102.4|1101.9|1101.2|1100.7|1505
1741019700000|2025-03-03 16:35:00|1101.4|1100.9|1100.3|1099.8|1102|1101.5|1100.1|1099.6|1469
1741020000000|2025-03-03 16:40:00|1100.4|1099.9|1100.1|1099.6|1100.6|1100.1|1099.8|1099.3|664
1741020300000|2025-03-03 16:45:00|1100.2|1099.7|1101.3|1100.8|1101.3|1100.8|1100.1|1099.6|648
1741020600000|2025-03-03 16:50:00|1101.2|1100.7|1102|1101.5|1102.1|1101.6|1101.2|1100.7|627
1741020900000|2025-03-03 16:55:00|1102.1|1101.6|1102|1101.5|1102.7|1102.2|1101.9|1101.4|859
1741021200000|2025-03-03 17:00:00|1101.9|1101.4|1102.2|1101.7|1102.3|1101.8|1101.6|1101.1|723
1741021500000|2025-03-03 17:05:00|1102.3|1101.8|1103.1|1102.6|1103.2|1102.7|1102.2|1101.7|1058
1741021800000|2025-03-03 17:10:00|1103.2|1102.7|1103.2|1102.7|1103.5|1103|1102.8|1102.3|279
1741022100000|2025-03-03 17:15:00|1103.1|1102.6|1103.5|1103|1103.6|1103.1|1102.9|1102.4|331
1741022400000|2025-03-03 17:20:00|1103.6|1103.1|1103.3|1102.8|1103.6|1103.1|1103.3|1102.8|831
1741022700000|2025-03-03 17:25:00|1103.4|1102.9|1103.3|1102.8|1103.8|1103.3|1103.2|1102.7|965
1741023000000|2025-03-03 17:30:00|1103.2|1102.7|1103.5|1103|1103.7|1103.2|1102.9|1102.4|784
1741023300000|2025-03-03 17:35:00|1103.6|1103.1|1103.9|1103.4|1104|1103.5|1103.4|1102.9|848
1741023600000|2025-03-03 17:40:00|1104|1103.5|1103.7|1103.2|1104.5|1104|1103.6|1103.1|825
1741023900000|2025-03-03 17:45:00|1103.6|1103.1|1102.9|1102.4|1103.6|1103.1|1102.2|1101.7|403
1741024200000|2025-03-03 17:50:00|1102.8|1102.3|1101.4|1100.9|1102.8|1102.3|1101.3|1100.8|444
1741024500000|2025-03-03 17:55:00|1101.5|1101|1101.7|1101.2|1102.1|1101.6|1101.2|1100.7|2536
1741024800000|2025-03-03 18:00:00|1101.5|1101|1100.6|1100.1|1101.7|1101.2|1100.5|1100|1019
1741025100000|2025-03-03 18:05:00|1100.5|1100|1099|1098.5|1100.5|1100|1098.8|1098.3|562
1741025400000|2025-03-03 18:10:00|1098.8|1098.3|1097.8|1097.3|1098.8|1098.3|1097.4|1096.9|585
1741025700000|2025-03-03 18:15:00|1097.7|1097.2|1097.9|1097.4|1098.4|1097.9|1097.7|1097.2|490
1741026000000|2025-03-03 18:20:00|1098|1097.5|1098|1097.5|1098.4|1097.9|1097.4|1096.9|614
1741026300000|2025-03-03 18:25:00|1097.9|1097.4|1096.1|1095.6|1097.9|1097.4|1095.7|1095.2|492
1741026600000|2025-03-03 18:30:00|1096|1095.5|1095.5|1095|1096.8|1096.3|1095.2|1094.7|1211
1741026900000|2025-03-03 18:35:00|1095.4|1094.9|1094.7|1094.2|1095.9|1095.4|1094.7|1094.2|647
1741027200000|2025-03-03 18:40:00|1095|1094.5|1095.3|1094.8|1095.9|1095.4|1094.9|1094.4|444
1741027500000|2025-03-03 18:45:00|1095.2|1094.7|1096.5|1096|1098.4|1097.9|1094.8|1094.3|6233
1741027800000|2025-03-03 18:50:00|1096.4|1095.9|1095.5|1095|1096.9|1096.4|1095.3|1094.8|895
1741028100000|2025-03-03 18:55:00|1095.4|1094.9|1095.9|1095.4|1096|1095.5|1095.2|1094.7|441
1741028400000|2025-03-03 19:00:00|1095.8|1095.3|1096.2|1095.7|1096.9|1096.4|1095.5|1095|288
1741028700000|2025-03-03 19:05:00|1096.1|1095.6|1096.1|1095.6|1096.4|1095.9|1095.8|1095.3|306
1741029000000|2025-03-03 19:10:00|1096.2|1095.7|1095.9|1095.4|1096.5|1096|1095.8|1095.3|973
1741029300000|2025-03-03 19:15:00|1096|1095.5|1095.2|1094.7|1096.2|1095.7|1095|1094.5|921
1741029600000|2025-03-03 19:20:00|1095.1|1094.6|1095.4|1094.9|1095.7|1095.2|1095.1|1094.6|594
1741029900000|2025-03-03 19:25:00|1095.2|1094.7|1094.6|1094.1|1095.2|1094.7|1094.3|1093.8|619
1741030200000|2025-03-03 19:30:00|1094.5|1094|1095.5|1095|1095.8|1095.3|1094.5|1094|773
1741030500000|2025-03-03 19:35:00|1095.4|1094.9|1096.3|1095.8|1096.3|1095.8|1094.9|1094.4|766
1741030800000|2025-03-03 19:40:00|1096.4|1095.9|1097.3|1096.8|1097.5|1097|1096.4|1095.9|656
1741031100000|2025-03-03 19:45:00|1097.1|1096.6|1095.9|1095.4|1097.2|1096.7|1095.9|1095.4|592
1741031400000|2025-03-03 19:50:00|1096|1095.5|1093.6|1093.1|1096.3|1095.8|1092.5|1092|9099
1741031700000|2025-03-03 19:55:00|1093.5|1093|1090.4|1089.9|1093.7|1093.2|1090.3|1089.8|4269
1741032000000|2025-03-03 20:00:00|1090.5|1090|1089.3|1088.8|1090.6|1090.1|1088.5|1088|1936
1741032300000|2025-03-03 20:05:00|1089.2|1088.7|1087.7|1087.2|1090|1089.5|1087.5|1087|1159
1741032600000|2025-03-03 20:10:00|1087.8|1087.3|1086.6|1086.1|1088|1087.5|1085.8|1085.3|729
1741032900000|2025-03-03 20:15:00|1086.5|1086|1086.6|1086.1|1087.5|1087|1086.4|1085.9|743
1741033200000|2025-03-03 20:20:00|1086.7|1086.2|1085.1|1084.6|1087|1086.5|1085|1084.5|684
1741033500000|2025-03-03 20:25:00|1085.2|1084.7|1084.2|1083.7|1085.7|1085.2|1084|1083.5|925
1741033800000|2025-03-03 20:30:00|1084.3|1083.8|1084.6|1084.1|1085.8|1085.3|1084.3|1083.8|1492
1741034100000|2025-03-03 20:35:00|1084.7|1084.2|1083.8|1083.3|1085|1084.5|1083.7|1083.2|931
1741034400000|2025-03-03 20:40:00|1083.7|1083.2|1083.4|1082.9|1083.9|1083.4|1083|1082.5|2161
1741034700000|2025-03-03 20:45:00|1083.5|1083|1084.6|1084.1|1085|1084.5|1083.4|1082.9|3418
1741035000000|2025-03-03 20:50:00|1084.5|1084|1085|1084.5|1085.3|1084.8|1084.4|1083.9|2340
1741035300000|2025-03-03 20:55:00|1084.9|1084.4|1087.2|1086.7|1087.3|1086.8|1084.8|1084.3|14236
1741035600000|2025-03-03 21:00:00|1087.1|1086.6|1088.6|1086.6|1088.6|1086.6|1087.1|1085.7|1716
1741035900000|2025-03-03 21:05:00|1088.5|1086.5|1088.6|1086.6|1088.7|1086.7|1088.4|1086.4|106
1741036200000|2025-03-03 21:10:00|1088.7|1086.7|1089|1087|1089.1|1087.1|1088.7|1086.7|468
1741036500000|2025-03-03 21:15:00|1089.1|1087.1|1088.9|1086.9|1089.4|1087.4|1088.8|1086.8|252
1741036800000|2025-03-03 21:20:00|1088.8|1086.8|1089.1|1087.1|1089.1|1087.1|1088.7|1086.7|16
1741037100000|2025-03-03 21:25:00|1089.2|1087.2|1089.1|1087.1|1089.2|1087.2|1089.1|1087.1|4
1741037400000|2025-03-03 21:30:00|1089.3|1087.3|1089.3|1087.3|1089.4|1087.4|1089.2|1087.2|18
1741037700000|2025-03-03 21:35:00|1089.2|1087.2|1089.1|1087.1|1089.2|1087.2|1089|1087|15
1741038000000|2025-03-03 21:40:00|1089.4|1087.4|1089.3|1087.3|1089.6|1087.6|1089.3|1087.3|26
1741038300000|2025-03-03 21:45:00|1089.4|1087.4|1088.9|1086.9|1089.4|1087.4|1088.9|1086.9|36
1741038600000|2025-03-03 21:50:00|1089|1087|1088.7|1086.7|1089.1|1087.1|1088.7|1086.7|14
1741038900000|2025-03-03 21:55:00|1088.6|1086.6|1089.3|1087.3|1089.4|1087.4|1088.5|1086.5|54
1741039200000|2025-03-03 22:00:00|1089.4|1087.4|1089.4|1087.4|1089.4|1087.4|1089.4|1087.4|14
1741039500000|2025-03-03 22:05:00|||||||||1
1741040100000|2025-03-03 22:15:00|1093.7|1091.7|1093.3|1091.3|1093.7|1091.7|1093.3|1091.3|5
1741040400000|2025-03-03 22:20:00|1093.7|1091.7|1093.8|1091.8|1093.8|1091.8|1093.7|1091.7|7
1741040700000|2025-03-03 22:25:00|||||||||9
1741041000000|2025-03-03 22:30:00|1093.7|1091.7|1093.7|1091.7|1093.7|1091.7|1093.7|1091.7|7
1741041300000|2025-03-03 22:35:00|||||||||7
1741041600000|2025-03-03 22:40:00|1093.6|1091.6|1093.6|1091.6|1093.6|1091.6|1093.6|1091.6|7
1741041900000|2025-03-03 22:45:00|1090.5|1088.5|1090.5|1088.5|1091|1089|1090.3|1088.3|26
1741042200000|2025-03-03 22:50:00|1090.6|1088.6|1092|1090|1093.1|1091.1|1090.6|1088.6|14
1741042500000|2025-03-03 22:55:00|1090.8|1088.8|1092.7|1090.7|1092.7|1090.7|1090.8|1088.8|14
1741042800000|2025-03-03 23:00:00|1088.9|1086.9|1088.2|1086.2|1088.9|1086.9|1087.6|1085.6|0
1741043100000|2025-03-03 23:05:00|1088.3|1086.3|1088.2|1086.2|1088.8|1086.8|1088.1|1086.1|0
1741043400000|2025-03-03 23:10:00|1088.3|1086.3|1088.3|1086.3|1088.5|1086.5|1087.9|1085.9|0
1741043700000|2025-03-03 23:15:00|1088.4|1086.4|1088.8|1086.8|1089.1|1087.1|1088.3|1086.3|0
1741044000000|2025-03-03 23:20:00|1088.7|1086.7|1089.3|1087.3|1089.4|1087.4|1088.4|1086.4|0
1741044300000|2025-03-03 23:25:00|1089.2|1087.2|1089.6|1087.6|1090|1088|1089.2|1087.2|0
1741044600000|2025-03-03 23:30:00|1089.7|1087.7|1089.5|1087.5|1090.1|1088.1|1089.2|1087.2|0
1741044900000|2025-03-03 23:35:00|1089.4|1087.4|1089.2|1087.2|1089.5|1087.5|1089|1087|0
1741045200000|2025-03-03 23:40:00|1089.1|1087.1|1088.5|1086.5|1089.2|1087.2|1088.3|1086.3|0
1741045500000|2025-03-03 23:45:00|1088.4|1086.4|1087.7|1085.7|1088.6|1086.6|1087.7|1085.7|0
1741045800000|2025-03-03 23:50:00|1087.8|1085.8|1088.2|1086.2|1088.2|1086.2|1087.8|1085.8|0
1741046100000|2025-03-03 23:55:00|1088.1|1086.1|1088.1|1086.1|1088.6|1086.6|1087.7|1085.7|0
1741046400000|2025-03-04 00:00:00|1088.2|1086.2|1088|1086|1088.3|1086.3|1087.6|1085.6|0
1741046700000|2025-03-04 00:05:00|1087.9|1085.9|1087.6|1085.6|1088.8|1086.8|1087.5|1085.5|0
1741047000000|2025-03-04 00:10:00|1087.7|1085.7|1087.8|1085.8|1087.8|1085.8|1087.4|1085.4|0
1741047300000|2025-03-04 00:15:00|1087.7|1085.7|1088.7|1086.7|1088.8|1086.8|1087.4|1085.4|0
1741047600000|2025-03-04 00:20:00|1088.6|1086.6|1088.9|1086.9|1089.3|1087.3|1088.6|1086.6|0
1741047900000|2025-03-04 00:25:00|1089|1087|1088.8|1086.8|1089|1087|1088.5|1086.5|0
1741048200000|2025-03-04 00:30:00|1088.7|1086.7|1088.3|1086.3|1088.9|1086.9|1088.2|1086.2|0
1741048500000|2025-03-04 00:35:00|1088.2|1086.2|1088.9|1086.9|1088.9|1086.9|1088.2|1086.2|0
1741048800000|2025-03-04 00:40:00|1088.8|1086.8|1088|1086|1088.9|1086.9|1087.9|1085.9|0
1741049100000|2025-03-04 00:45:00|1087.9|1085.9|1088.2|1086.2|1088.3|1086.3|1086.7|1084.7|0
1741049400000|2025-03-04 00:50:00|1088.1|1086.1|1089.1|1087.1|1089.2|1087.2|1087.8|1085.8|0
1741049700000|2025-03-04 00:55:00|1089|1087|1089.4|1087.4|1089.8|1087.8|1088.9|1086.9|0
1741050000000|2025-03-04 01:00:00|1089|1087|1090.2|1088.2|1091.7|1089.7|1089|1087|363
1741050300000|2025-03-04 01:05:00|1090.3|1088.3|1090.6|1088.6|1091.4|1089.4|1090.3|1088.3|140
1741050600000|2025-03-04 01:10:00|1090.7|1088.7|1090|1088|1091.3|1089.3|1089.3|1087.3|218
1741050900000|2025-03-04 01:15:00|1090.1|1088.1|1088.5|1086.5|1090.5|1088.5|1087.9|1085.9|285
1741051200000|2025-03-04 01:20:00|1088.4|1086.4|1088.3|1086.3|1089.4|1087.4|1088|1086|60
1741051500000|2025-03-04 01:25:00|1088.1|1086.1|1087.3|1085.3|1088.3|1086.3|1086.8|1084.8|94
1741051800000|2025-03-04 01:30:00|1087.5|1085.5|1088.7|1086.7|1089.6|1087.6|1087.4|1085.4|296
1741052100000|2025-03-04 01:35:00|1089|1087|1086.2|1084.2|1089|1087|1086.1|1084.1|266
1741052400000|2025-03-04 01:40:00|1086.1|1084.1|1087.3|1085.3|1087.4|1085.4|1085.8|1083.8|186
1741052700000|2025-03-04 01:45:00|1087.1|1085.1|1090|1088|1090.4|1088.4|1087.1|1085.1|205
1741053000000|2025-03-04 01:50:00|1089.5|1087.5|1090.1|1088.1|1090.4|1088.4|1089|1087|62
1741053300000|2025-03-04 01:55:00|1090|1088|1087.3|1085.3|1090.3|1088.3|1087|1085|120
1741053600000|2025-03-04 02:00:00|1087.1|1085.1|1087.7|1085.7|1088.8|1086.8|1087.1|1085.1|57
1741053900000|2025-03-04 02:05:00|1087.6|1085.6|1089.4|1087.4|1089.4|1087.4|1087.2|1085.2|72
1741054200000|2025-03-04 02:10:00|1089.1|1087.1|1088.7|1086.7|1089.9|1087.9|1088.7|1086.7|29
1741054500000|2025-03-04 02:15:00|1088.6|1086.6|1088.3|1086.3|1088.7|1086.7|1088|1086|69
1741054800000|2025-03-04 02:20:00|1088.2|1086.2|1088.9|1086.9|1089.7|1087.7|1088.1|1086.1|53
1741055100000|2025-03-04 02:25:00|1089|1087|1089.8|1087.8|1089.8|1087.8|1088.6|1086.6|20
1741055400000|2025-03-04 02:30:00|1090|1088|1091.3|1089.3|1091.3|1089.3|1089.9|1087.9|87
1741055700000|2025-03-04 02:35:00|1091.4|1089.4|1091.2|1089.2|1092.1|1090.1|1091.2|1089.2|14
1741056000000|2025-03-04 02:40:00|1091|1089|1092.8|1090.8|1093.2|1091.2|1091|1089|49
1741056300000|2025-03-04 02:45:00|1093.1|1091.1|1092.3|1090.3|1093.3|1091.3|1092.3|1090.3|45
1741056600000|2025-03-04 02:50:00|1092.6|1090.6|1093.5|1091.5|1093.9|1091.9|1092.6|1090.6|102
1741056900000|2025-03-04 02:55:00|1093.1|1091.1|1091.9|1089.9|1093.3|1091.3|1091.9|1089.9|15
1741057200000|2025-03-04 03:00:00|1092.4|1090.4|1092.1|1090.1|1092.8|1090.8|1091.8|1089.8|76
1741057500000|2025-03-04 03:05:00|1092.2|1090.2|1092.9|1090.9|1093.1|1091.1|1092.1|1090.1|61
1741057800000|2025-03-04 03:10:00|1092.5|1090.5|1092.6|1090.6|1093.2|1091.2|1092|1090|21
1741058100000|2025-03-04 03:15:00|1092.8|1090.8|1094.6|1092.6|1094.6|1092.6|1092.5|1090.5|61
1741058400000|2025-03-04 03:20:00|1094.3|1092.3|1094.1|1092.1|1094.3|1092.3|1093.6|1091.6|37
1741058700000|2025-03-04 03:25:00|1094.5|1092.5|1094.9|1092.9|1095.1|1093.1|1094.4|1092.4|20
1741059000000|2025-03-04 03:30:00|1094.7|1092.7|1094.6|1092.6|1095|1093|1094.3|1092.3|26
1741059300000|2025-03-04 03:35:00|1094.5|1092.5|1093.6|1091.6|1094.6|1092.6|1093.5|1091.5|55
1741059600000|2025-03-04 03:40:00|1093.4|1091.4|1093.4|1091.4|1093.4|1091.4|1092.9|1090.9|76
1741059900000|2025-03-04 03:45:00|1093.3|1091.3|1093.6|1091.6|1093.9|1091.9|1093|1091|75
1741060200000|2025-03-04 03:50:00|1093.5|1091.5|1094.1|1092.1|1094.1|1092.1|1093.4|1091.4|45
1741060500000|2025-03-04 03:55:00|1094|1092|1094.1|1092.1|1094.1|1092.1|1093.9|1091.9|17
1741060800000|2025-03-04 04:00:00|1094|1092|1093.8|1091.8|1094.2|1092.2|1093.1|1091.1|66
1741061100000|2025-03-04 04:05:00|1093.5|1091.5|1094.1|1092.1|1094.1|1092.1|1093.3|1091.3|27
1741061400000|2025-03-04 04:10:00|1094.2|1092.2|1093.9|1091.9|1094.3|1092.3|1093.9|1091.9|97
1741061700000|2025-03-04 04:15:00|1093.8|1091.8|1094.3|1092.3|1094.3|1092.3|1093.8|1091.8|31
1741062000000|2025-03-04 04:20:00|1094.5|1092.5|1095.2|1093.2|1095.4|1093.4|1094.5|1092.5|40
1741062300000|2025-03-04 04:25:00|1095.3|1093.3|1095.2|1093.2|1095.4|1093.4|1095.1|1093.1|24
1741062600000|2025-03-04 04:30:00|1095.1|1093.1|1095.4|1093.4|1095.6|1093.6|1095.1|1093.1|22
1741062900000|2025-03-04 04:35:00|1095.3|1093.3|1094.1|1092.1|1095.3|1093.3|1094.1|1092.1|45
1741063200000|2025-03-04 04:40:00|1094|1092|1094.1|1092.1|1094.4|1092.4|1093.9|1091.9|31
1741063500000|2025-03-04 04:45:00|1094.3|1092.3|1094.4|1092.4|1094.5|1092.5|1094.1|1092.1|21
1741063800000|2025-03-04 04:50:00|1094.3|1092.3|1094.5|1092.5|1094.6|1092.6|1094.1|1092.1|24
1741064100000|2025-03-04 04:55:00|1094.4|1092.4|1094.6|1092.6|1094.6|1092.6|1094.2|1092.2|11
1741064400000|2025-03-04 05:00:00|1094.3|1092.3|1096|1094|1096.7|1094.7|1091.4|1089.4|1129
1741064700000|2025-03-04 05:05:00|1095.9|1093.9|1097.2|1095.2|1097.7|1095.7|1095.9|1093.9|184
1741065000000|2025-03-04 05:10:00|1097.1|1095.1|1096.7|1094.7|1097.3|1095.3|1096.2|1094.2|207
1741065300000|2025-03-04 05:15:00|1096.5|1094.5|1095.8|1093.8|1097|1095|1095.6|1093.6|70
1741065600000|2025-03-04 05:20:00|1095.7|1093.7|1095.3|1093.3|1096.1|1094.1|1095.3|1093.3|29
1741065900000|2025-03-04 05:25:00|1095.1|1093.1|1094.9|1092.9|1095.2|1093.2|1094.5|1092.5|32
1741066200000|2025-03-04 05:30:00|1095.1|1093.1|1096.3|1094.3|1096.3|1094.3|1094.7|1092.7|39
1741066500000|2025-03-04 05:35:00|1096.2|1094.2|1095.8|1093.8|1096.3|1094.3|1095.6|1093.6|24
1741066800000|2025-03-04 05:40:00|1096.3|1094.3|1096|1094|1096.8|1094.8|1095.9|1093.9|16
1741067100000|2025-03-04 05:45:00|1096.3|1094.3|1096|1094|1096.7|1094.7|1095.3|1093.3|16
1741067400000|2025-03-04 05:50:00|1096.2|1094.2|1096.7|1094.7|1096.9|1094.9|1096.2|1094.2|27
1741067700000|2025-03-04 05:55:00|1096.2|1094.2|1096.2|1094.2|1096.3|1094.3|1096|1094|11
1741068000000|2025-03-04 06:00:00|1096.3|1094.3|1096.2|1094.2|1096.3|1094.3|1095.7|1093.7|20
1741068300000|2025-03-04 06:05:00|1096.1|1094.1|1095.5|1093.5|1096.3|1094.3|1095.4|1093.4|33
1741068600000|2025-03-04 06:10:00|1095.1|1093.1|1094.2|1092.2|1095.3|1093.3|1094.2|1092.2|35
1741068900000|2025-03-04 06:15:00|1094.4|1092.4|1095.2|1093.2|1095.2|1093.2|1094.4|1092.4|29
1741069200000|2025-03-04 06:20:00|1095.3|1093.3|1095.7|1093.7|1095.8|1093.8|1095.1|1093.1|25
1741069500000|2025-03-04 06:25:00|1095.8|1093.8|1096.2|1094.2|1096.6|1094.6|1095.7|1093.7|47
1741069800000|2025-03-04 06:30:00|1096.5|1094.5|1095.7|1093.7|1097.2|1095.2|1095.7|1093.7|69
1741070100000|2025-03-04 06:35:00|1095.5|1093.5|1096|1094|1096|1094|1095.2|1093.2|23
1741070400000|2025-03-04 06:40:00|1095.8|1093.8|1095.7|1093.7|1096.5|1094.5|1095.7|1093.7|33
1741070700000|2025-03-04 06:45:00|1095.6|1093.6|1096.4|1094.4|1096.4|1094.4|1095.5|1093.5|26
1741071000000|2025-03-04 06:50:00|1096.6|1094.6|1096.3|1094.3|1096.9|1094.9|1096.1|1094.1|52
1741071300000|2025-03-04 06:55:00|1096.2|1094.2|1096.7|1094.7|1097|1095|1096.2|1094.2|46
1741071600000|2025-03-04 07:00:00|1096.8|1094.8|1095.8|1093.8|1097.2|1095.2|1095.8|1093.8|74
1741071900000|2025-03-04 07:05:00|1096|1094|1093.4|1091.4|1096|1094|1093.4|1091.4|156
1741072200000|2025-03-04 07:10:00|1093.3|1091.3|1093.2|1091.2|1093.9|1091.9|1093.1|1091.1|96
1741072500000|2025-03-04 07:15:00|1093|1091|1094.2|1092.2|1094.2|1092.2|1093|1091|44
1741072800000|2025-03-04 07:20:00|1093.9|1091.9|1093.4|1091.4|1093.9|1091.9|1093.1|1091.1|94
1741073100000|2025-03-04 07:25:00|1093.3|1091.3|1093.6|1091.6|1093.8|1091.8|1093.2|1091.2|96
1741073400000|2025-03-04 07:30:00|1093.4|1091.4|1093.9|1091.9|1094.3|1092.3|1093.2|1091.2|86
1741073700000|2025-03-04 07:35:00|1094|1092|1094.4|1092.4|1094.4|1092.4|1093.7|1091.7|54
1741074000000|2025-03-04 07:40:00|1094.3|1092.3|1095.7|1093.7|1095.7|1093.7|1094.1|1092.1|94
1741074300000|2025-03-04 07:45:00|1095.8|1093.8|1095.9|1093.9|1096.2|1094.2|1095.7|1093.7|139
1741074600000|2025-03-04 07:50:00|1095.8|1093.8|1095.7|1093.7|1096.1|1094.1|1095.7|1093.7|155
1741074900000|2025-03-04 07:55:00|1095.6|1093.6|1094.8|1092.8|1095.6|1093.6|1094.4|1092.4|115
1741075200000|2025-03-04 08:00:00|1094.6|1092.6|1093.7|1091.7|1095|1093|1093.6|1091.6|431
1741075500000|2025-03-04 08:05:00|1093.8|1091.8|1092.7|1090.7|1094.3|1092.3|1092.3|1090.3|652
1741075800000|2025-03-04 08:10:00|1092.5|1090.5|1093.3|1091.3|1093.4|1091.4|1092.5|1090.5|382
1741076100000|2025-03-04 08:15:00|1093.4|1091.4|1093.2|1091.2|1093.5|1091.5|1092.7|1090.7|233
1741076400000|2025-03-04 08:20:00|1093.3|1091.3|1094.1|1092.1|1094.1|1092.1|1093.3|1091.3|267
1741076700000|2025-03-04 08:25:00|1094|1092|1094.6|1092.6|1094.6|1092.6|1093.7|1091.7|200
1741077000000|2025-03-04 08:30:00|1094.5|1092.5|1095|1093|1095.8|1093.8|1094.4|1092.4|182
1741077300000|2025-03-04 08:35:00|1094.9|1092.9|1095.6|1093.6|1095.6|1093.6|1094.9|1092.9|152
1741077600000|2025-03-04 08:40:00|1095.5|1093.5|1095.8|1093.8|1095.9|1093.9|1095.3|1093.3|198
1741077900000|2025-03-04 08:45:00|1095.7|1093.7|1094.2|1092.2|1095.7|1093.7|1094.2|1092.2|275
1741078200000|2025-03-04 08:50:00|1094.3|1092.3|1094.3|1092.3|1094.4|1092.4|1093.8|1091.8|154
1741078500000|2025-03-04 08:55:00|1094.4|1092.4|1094.5|1092.5|1094.7|1092.7|1094.3|1092.3|140
1741078800000|2025-03-04 09:00:00|1094.4|1092.4|1095.2|1093.2|1095.4|1093.4|1094.2|1092.2|2001
1741079100000|2025-03-04 09:05:00|1095.1|1093.1|1095.6|1093.6|1095.6|1093.6|1094.6|1092.6|559
1741079400000|2025-03-04 09:10:00|1095.5|1093.5|1094.9|1092.9|1095.9|1093.9|1094.7|1092.7|165
1741079700000|2025-03-04 09:15:00|1094.8|1092.8|1094.2|1092.2|1094.9|1092.9|1093.5|1091.5|184
1741080000000|2025-03-04 09:20:00|1094.3|1092.3|1094.4|1092.4|1094.5|1092.5|1094.1|1092.1|184
1741080300000|2025-03-04 09:25:00|1094.3|1092.3|1095.2|1093.2|1095.3|1093.3|1094.1|1092.1|195
1741080600000|2025-03-04 09:30:00|1095.1|1093.1|1095|1093|1095.4|1093.4|1094.9|1092.9|260
1741080900000|2025-03-04 09:35:00|1094.9|1092.9|1094.6|1092.6|1094.9|1092.9|1094.4|1092.4|112
1741081200000|2025-03-04 09:40:00|1094.5|1092.5|1094.9|1092.9|1094.9|1092.9|1093.7|1091.7|237
1741081500000|2025-03-04 09:45:00|1094.8|1092.8|1095.8|1093.8|1096.3|1094.3|1094.8|1092.8|252
1741081800000|2025-03-04 09:50:00|1095.7|1093.7|1094.8|1092.8|1095.7|1093.7|1094.5|1092.5|189
1741082100000|2025-03-04 09:55:00|1094.9|1092.9|1094.4|1092.4|1095|1093|1094.3|1092.3|107
1741082400000|2025-03-04 10:00:00|1094.3|1092.3|1093.1|1091.1|1094.3|1092.3|1092.1|1090.1|403
1741082700000|2025-03-04 10:05:00|1093|1091|1093.6|1091.6|1093.7|1091.7|1092.9|1090.9|160
1741083000000|2025-03-04 10:10:00|1093.4|1091.4|1093.9|1091.9|1094|1092|1093.4|1091.4|107
1741083300000|2025-03-04 10:15:00|1094|1092|1094.2|1092.2|1094.4|1092.4|1093.7|1091.7|205
1741083600000|2025-03-04 10:20:00|1094|1092|1093.4|1091.4|1094|1092|1093.3|1091.3|138
1741083900000|2025-03-04 10:25:00|1093.3|1091.3|1093.1|1091.1|1093.7|1091.7|1092.9|1090.9|96
1741084200000|2025-03-04 10:30:00|1093.3|1091.3|1093.2|1091.2|1093.6|1091.6|1092.8|1090.8|208
1741084500000|2025-03-04 10:35:00|1093|1091|1094|1092|1094|1092|1093|1091|192
1741084800000|2025-03-04 10:40:00|1094.1|1092.1|1093.7|1091.7|1094.5|1092.5|1093.5|1091.5|348
1741085100000|2025-03-04 10:45:00|1093.6|1091.6|1094.4|1092.4|1094.6|1092.6|1093.6|1091.6|146
1741085400000|2025-03-04 10:50:00|1094.5|1092.5|1094.7|1092.7|1094.8|1092.8|1094.3|1092.3|100
1741085700000|2025-03-04 10:55:00|1094.6|1092.6|1093.9|1091.9|1094.6|1092.6|1093.9|1091.9|77
1741086000000|2025-03-04 11:00:00|1093.8|1091.8|1093.4|1091.4|1094.1|1092.1|1093.4|1091.4|118
1741086300000|2025-03-04 11:05:00|1093.5|1091.5|1094|1092|1094.2|1092.2|1093.5|1091.5|139
1741086600000|2025-03-04 11:10:00|1093.8|1091.8|1094.1|1092.1|1094.7|1092.7|1093.8|1091.8|133
1741086900000|2025-03-04 11:15:00|1094|1092|1093.4|1091.4|1094|1092|1093.3|1091.3|285
1741087200000|2025-03-04 11:20:00|1093.3|1091.3|1093.2|1091.2|1093.4|1091.4|1092.9|1090.9|272
1741087500000|2025-03-04 11:25:00|1093.1|1091.1|1094|1092|1094|1092|1093|1091|148
1741087800000|2025-03-04 11:30:00|1093.9|1091.9|1093.5|1091.5|1094.2|1092.2|1093.3|1091.3|348
1741088100000|2025-03-04 11:35:00|1093.4|1091.4|1093.2|1091.2|1093.6|1091.6|1093|1091|450
1741088400000|2025-03-04 11:40:00|1093.3|1091.3|1093.8|1091.8|1093.8|1091.8|1093.2|1091.2|229
1741088700000|2025-03-04 11:45:00|1093.7|1091.7|1094.4|1092.4|1094.7|1092.7|1093.7|1091.7|373
1741089000000|2025-03-04 11:50:00|1094.5|1092.5|1095.4|1093.4|1096.4|1094.4|1094.5|1092.5|599
1741089300000|2025-03-04 11:55:00|1095.3|1093.3|1095.7|1093.7|1096|1094|1095.3|1093.3|266
1741089600000|2025-03-04 12:00:00|1095.6|1093.6|1093.9|1091.9|1095.6|1093.6|1093.9|1091.9|586
1741089900000|2025-03-04 12:05:00|1094|1092|1094|1092|1094.6|1092.6|1093.5|1091.5|307
1741090200000|2025-03-04 12:10:00|1093.9|1091.9|1093.8|1091.8|1094.5|1092.5|1093.5|1091.5|373
1741090500000|2025-03-04 12:15:00|1093.7|1091.7|1093.9|1091.9|1094.2|1092.2|1093.2|1091.2|377
1741090800000|2025-03-04 12:20:00|1093.8|1091.8|1093.4|1091.4|1093.9|1091.9|1093|1091|412
1741091100000|2025-03-04 12:25:00|1093.3|1091.3|1093|1091|1093.6|1091.6|1092.5|1090.5|404
1741091400000|2025-03-04 12:30:00|1093.1|1091.1|1094.1|1092.1|1094.2|1092.2|1093.1|1091.1|288
1741091700000|2025-03-04 12:35:00|1094|1092|1093.6|1091.6|1094.6|1092.6|1093.6|1091.6|299
1741092000000|2025-03-04 12:40:00|1093.7|1091.7|1093.8|1091.8|1094.1|1092.1|1093.3|1091.3|287
1741092300000|2025-03-04 12:45:00|1094|1092|1093.6|1091.6|1094.7|1092.7|1093.5|1091.5|261
1741092600000|2025-03-04 12:50:00|1093.9|1091.9|1092.9|1090.9|1093.9|1091.9|1092.8|1090.8|193
1741092900000|2025-03-04 12:55:00|1093|1091|1092.3|1090.3|1093|1091|1092.1|1090.1|222
1741093200000|2025-03-04 13:00:00|1092.2|1090.2|1091.3|1089.3|1092.6|1090.6|1091.3|1089.3|210
1741093500000|2025-03-04 13:05:00|1091.5|1089.5|1092.1|1090.1|1092.6|1090.6|1091.5|1089.5|346
1741093800000|2025-03-04 13:10:00|1092|1090|1091.3|1089.3|1092.3|1090.3|1091.2|1089.2|137
1741094100000|2025-03-04 13:15:00|1091.4|1089.4|1090.1|1088.1|1091.8|1089.8|1090.1|1088.1|218
1741094400000|2025-03-04 13:20:00|1090.2|1088.2|1090.3|1088.3|1090.7|1088.7|1089.8|1087.8|182
1741094700000|2025-03-04 13:25:00|1090.4|1088.4|1089.9|1087.9|1090.7|1088.7|1089.8|1087.8|244
1741095000000|2025-03-04 13:30:00|1090|1088|1090.6|1088.6|1091.1|1089.1|1089.9|1087.9|469
1741095300000|2025-03-04 13:35:00|1090.7|1088.7|1091.1|1089.1|1091.6|1089.6|1090.7|1088.7|476
1741095600000|2025-03-04 13:40:00|1091|1089|1091|1089|1091.3|1089.3|1090.6|1088.6|247
1741095900000|2025-03-04 13:45:00|1090.9|1088.9|1091|1089|1091.3|1089.3|1090.3|1088.3|281
1741096200000|2025-03-04 13:50:00|1091.1|1089.1|1091.5|1089.5|1091.9|1089.9|1090.7|1088.7|541
1741096500000|2025-03-04 13:55:00|1091.6|1089.6|1090.1|1088.1|1091.7|1089.7|1089.9|1087.9|888
1741096800000|2025-03-04 14:00:00|1089.9|1087.9|1092.2|1090.2|1092.5|1090.5|1089.9|1087.9|406
1741097100000|2025-03-04 14:05:00|1092.3|1090.3|1092.9|1090.9|1093.1|1091.1|1092.2|1090.2|451
1741097400000|2025-03-04 14:10:00|1093|1091|1093|1091|1093.8|1091.8|1092.9|1090.9|576
1741097700000|2025-03-04 14:15:00|1092.9|1090.9|1091.9|1089.9|1093|1091|1091.9|1089.9|375
1741098000000|2025-03-04 14:20:00|1091.8|1089.8|1092.3|1090.3|1092.4|1090.4|1091.3|1089.3|395
1741098300000|2025-03-04 14:25:00|1092.2|1090.2|1091.6|1089.6|1094.6|1092.6|1091.5|1089.5|2829
1741098600000|2025-03-04 14:30:00|1090.9|1090.4|1090.5|1090|1092.9|1092.4|1089.5|1089|7084
1741098900000|2025-03-04 14:35:00|1090.4|1089.9|1092.1|1091.6|1093.8|1093.3|1090.2|1089.7|3536
1741099200000|2025-03-04 14:40:00|1092|1091.5|1089.6|1089.1|1093.2|1092.7|1088.5|1088|2882
1741099500000|2025-03-04 14:45:00|1089.5|1089|1090.6|1090.1|1092.1|1091.6|1089|1088.5|1802
1741099800000|2025-03-04 14:50:00|1090.7|1090.2|1090.2|1089.7|1091.4|1090.9|1089.7|1089.2|1918
1741100100000|2025-03-04 14:55:00|1090.3|1089.8|1088.3|1087.8|1090.9|1090.4|1088.1|1087.6|1719
1741100400000|2025-03-04 15:00:00|1088.2|1087.7|1088.4|1087.9|1089|1088.5|1087|1086.5|2841
1741100700000|2025-03-04 15:05:00|1088.5|1088|1087.5|1087|1089.1|1088.6|1086.5|1086|2124
1741101000000|2025-03-04 15:10:00|1087.4|1086.9|1088.4|1087.9|1088.9|1088.4|1086.6|1086.1|2376
1741101300000|2025-03-04 15:15:00|1088.3|1087.8|1084.4|1083.9|1088.3|1087.8|1084.2|1083.7|3372
1741101600000|2025-03-04 15:20:00|1084.5|1084|1084.6|1084.1|1084.9|1084.4|1083.1|1082.6|2139
1741101900000|2025-03-04 15:25:00|1084.5|1084|1085.8|1085.3|1086.4|1085.9|1083.7|1083.2|1678
1741102200000|2025-03-04 15:30:00|1085.7|1085.2|1087.8|1087.3|1088.4|1087.9|1085.7|1085.2|1919
1741102500000|2025-03-04 15:35:00|1087.7|1087.2|1087.5|1087|1088.4|1087.9|1087.2|1086.7|948
1741102800000|2025-03-04 15:40:00|1087.4|1086.9|1089.1|1088.6|1089.2|1088.7|1086.9|1086.4|983
1741103100000|2025-03-04 15:45:00|1089|1088.5|1089.3|1088.8|1089.7|1089.2|1087.7|1087.2|842
1741103400000|2025-03-04 15:50:00|1089.4|1088.9|1087.6|1087.1|1089.6|1089.1|1087.5|1087|1204
1741103700000|2025-03-04 15:55:00|1087.5|1087|1087.3|1086.8|1087.7|1087.2|1087|1086.5|929
1741104000000|2025-03-04 16:00:00|1087.2|1086.7|1086.8|1086.3|1087.8|1087.3|1086.3|1085.8|1237
1741104300000|2025-03-04 16:05:00|1086.7|1086.2|1085.3|1084.8|1086.8|1086.3|1085.1|1084.6|1121
1741104600000|2025-03-04 16:10:00|1085.4|1084.9|1087.6|1087.1|1087.7|1087.2|1085.1|1084.6|811
1741104900000|2025-03-04 16:15:00|1087.5|1087|1086.2|1085.7|1088.3|1087.8|1086|1085.5|691
1741105200000|2025-03-04 16:20:00|1086.3|1085.8|1086.2|1085.7|1088.2|1087.7|1086.1|1085.6|1883
1741105500000|2025-03-04 16:25:00|1086.3|1085.8|1085.1|1084.6|1086.3|1085.8|1084.6|1084.1|1778
1741105800000|2025-03-04 16:30:00|1085.2|1084.7|1086.7|1086.2|1087.1|1086.6|1085.1|1084.6|1522
1741106100000|2025-03-04 16:35:00|1086.6|1086.1|1087.4|1086.9|1087.7|1087.2|1086.5|1086|863
1741106400000|2025-03-04 16:40:00|1087.3|1086.8|1089.1|1088.6|1089.3|1088.8|1087.2|1086.7|798
1741106700000|2025-03-04 16:45:00|1089|1088.5|1089.7|1089.2|1089.9|1089.4|1088.4|1087.9|419
1741107000000|2025-03-04 16:50:00|1089.6|1089.1|1090.1|1089.6|1090.5|1090|1088.9|1088.4|446
1741107300000|2025-03-04 16:55:00|1090.2|1089.7|1090.8|1090.3|1091.4|1090.9|1090.1|1089.6|1294
1741107600000|2025-03-04 17:00:00|1090.9|1090.4|1091.9|1091.4|1092.1|1091.6|1090.6|1090.1|1109
1741107900000|2025-03-04 17:05:00|1091.8|1091.3|1091.3|1090.8|1092.2|1091.7|1090.8|1090.3|698
1741108200000|2025-03-04 17:10:00|1091.4|1090.9|1092.3|1091.8|1092.5|1092|1091.4|1090.9|529
1741108500000|2025-03-04 17:15:00|1092.2|1091.7|1093|1092.5|1093.1|1092.6|1092.1|1091.6|536
1741108800000|2025-03-04 17:20:00|1092.9|1092.4|1093.7|1093.2|1094.3|1093.8|1092.8|1092.3|1021
1741109100000|2025-03-04 17:25:00|1093.8|1093.3|1095|1094.5|1095.4|1094.9|1093.8|1093.3|610
1741109400000|2025-03-04 17:30:00|1094.9|1094.4|1095.3|1094.8|1095.4|1094.9|1094|1093.5|657
1741109700000|2025-03-04 17:35:00|1095.2|1094.7|1095.8|1095.3|1096.5|1096|1095|1094.5|1449
1741110000000|2025-03-04 17:40:00|1095.7|1095.2|1094.8|1094.3|1096.2|1095.7|1094.1|1093.6|3225
1741110300000|2025-03-04 17:45:00|1094.7|1094.2|1094.5|1094|1095.8|1095.3|1094.3|1093.8|698
1741110600000|2025-03-04 17:50:00|1094.4|1093.9|1093.4|1092.9|1094.4|1093.9|1092.8|1092.3|778
1741110900000|2025-03-04 17:55:00|1093.5|1093|1093.2|1092.7|1093.6|1093.1|1093|1092.5|522
1741111200000|2025-03-04 18:00:00|1093.1|1092.6|1093.8|1093.3|1094|1093.5|1092.8|1092.3|410
1741111500000|2025-03-04 18:05:00|1093.7|1093.2|1095.7|1095.2|1095.9|1095.4|1093.5|1093|1799
1741111800000|2025-03-04 18:10:00|1095.6|1095.1|1097|1096.5|1097.4|1096.9|1095.5|1095|645
1741112100000|2025-03-04 18:15:00|1097.1|1096.6|1096.3|1095.8|1097.1|1096.6|1095.7|1095.2|492
1741112400000|2025-03-04 18:20:00|1096.5|1096|1096.1|1095.6|1096.9|1096.4|1095.7|1095.2|545
1741112700000|2025-03-04 18:25:00|1096.2|1095.7|1095.6|1095.1|1096.2|1095.7|1095.3|1094.8|520
1741113000000|2025-03-04 18:30:00|1095.5|1095|1096.3|1095.8|1096.5|1096|1094.9|1094.4|763
1741113300000|2025-03-04 18:35:00|1096.2|1095.7|1096.8|1096.3|1096.8|1096.3|1095.8|1095.3|803
1741113600000|2025-03-04 18:40:00|1096.9|1096.4|1097|1096.5|1097.5|1097|1096.6|1096.1|671
1741113900000|2025-03-04 18:45:00|1097.1|1096.6|1096.7|1096.2|1097.3|1096.8|1096.5|1096|289
1741114200000|2025-03-04 18:50:00|1096.8|1096.3|1097.2|1096.7|1097.5|1097|1096.6|1096.1|554
1741114500000|2025-03-04 18:55:00|1097.3|1096.8|1097.9|1097.4|1098.3|1097.8|1097.3|1096.8|758
1741114800000|2025-03-04 19:00:00|1097.8|1097.3|1098.8|1098.3|1099.3|1098.8|1097.8|1097.3|1119
1741115100000|2025-03-04 19:05:00|1098.7|1098.2|1100|1099.5|1100.4|1099.9|1098.6|1098.1|1070
1741115400000|2025-03-04 19:10:00|1099.9|1099.4|1099.3|1098.8|1100|1099.5|1099.1|1098.6|499
1741115700000|2025-03-04 19:15:00|1099.2|1098.7|1099.7|1099.2|1099.9|1099.4|1099|1098.5|414
1741116000000|2025-03-04 19:20:00|1099.8|1099.3|1101|1100.5|1101.1|1100.6|1099.6|1099.1|380
1741116300000|2025-03-04 19:25:00|1101.1|1100.6|1100.2|1099.7|1101.5|1101|1100.1|1099.6|551
1741116600000|2025-03-04 19:30:00|1100.3|1099.8|1099.9|1099.4|1100.6|1100.1|1099.6|1099.1|453
1741116900000|2025-03-04 19:35:00|1100.1|1099.6|1100.7|1100.2|1100.7|1100.2|1099.9|1099.4|329
1741117200000|2025-03-04 19:40:00|1100.6|1100.1|1100.6|1100.1|1101|1100.5|1100.3|1099.8|321
1741117500000|2025-03-04 19:45:00|1100.7|1100.2|1101.3|1100.8|1101.8|1101.3|1100.7|1100.2|1946
1741117800000|2025-03-04 19:50:00|1101.4|1100.9|1102|1101.5|1102.4|1101.9|1101.4|1100.9|1761
1741118100000|2025-03-04 19:55:00|1102.2|1101.7|1102.4|1101.9|1102.7|1102.2|1102.1|1101.6|865
1741118400000|2025-03-04 20:00:00|1102.3|1101.8|1102|1101.5|1103|1102.5|1101.6|1101.1|979
1741118700000|2025-03-04 20:05:00|1101.9|1101.4|1102.6|1102.1|1102.8|1102.3|1101.6|1101.1|592
1741119000000|2025-03-04 20:10:00|1102.5|1102|1102.8|1102.3|1103.1|1102.6|1102.4|1101.9|489
1741119300000|2025-03-04 20:15:00|1102.7|1102.2|1103.5|1103|1103.5|1103|1102.2|1101.7|524
1741119600000|2025-03-04 20:20:00|1103.4|1102.9|1105.1|1104.6|1105.1|1104.6|1103.4|1102.9|528
1741119900000|2025-03-04 20:25:00|1105|1104.5|1103.8|1103.3|1105|1104.5|1103.7|1103.2|1068
1741120200000|2025-03-04 20:30:00|1103.7|1103.2|1101.1|1100.6|1103.9|1103.4|1100.8|1100.3|1515
1741120500000|2025-03-04 20:35:00|1101.2|1100.7|1099.8|1099.3|1101.4|1100.9|1099.8|1099.3|866
1741120800000|2025-03-04 20:40:00|1099.7|1099.2|1099.4|1098.9|1099.9|1099.4|1098.8|1098.3|1219
1741121100000|2025-03-04 20:45:00|1099.5|1099|1098.2|1097.7|1099.9|1099.4|1098.1|1097.6|1333
1741121400000|2025-03-04 20:50:00|1097.4|1096.9|1095.5|1095|1097.6|1097.1|1094.7|1094.2|2910
1741121700000|2025-03-04 20:55:00|1095.6|1095.1|1095.7|1095.2|1096.7|1096.2|1095.3|1094.8|16256
1741122000000|2025-03-04 21:00:00|1096.4|1094.4|1096.4|1094.4|1096.9|1094.9|1096|1094|2169
1741122300000|2025-03-04 21:05:00|1096.5|1094.5|1097.7|1095.7|1098|1096|1096.5|1094.5|546
1741122600000|2025-03-04 21:10:00|1097.2|1095.2|1097.9|1095.9|1098.8|1096.8|1097.1|1095.1|520
1741122900000|2025-03-04 21:15:00|1097.7|1095.7|1098.6|1096.6|1099.4|1097.4|1097.5|1095.5|605
1741123200000|2025-03-04 21:20:00|1098.9|1096.9|1099.5|1097.5|1099.6|1097.6|1097.2|1095.2|386
1741123500000|2025-03-04 21:25:00|1099.7|1097.7|1099.6|1097.6|1100.1|1098.1|1099.1|1097.1|119
1741123800000|2025-03-04 21:30:00|1099.8|1097.8|1098.8|1096.8|1099.8|1097.8|1098.5|1096.5|50
1741124100000|2025-03-04 21:35:00|1098.5|1096.5|1098.3|1096.3|1099.2|1097.2|1098.3|1096.3|76
1741124400000|2025-03-04 21:40:00|1098.5|1096.5|1098.8|1096.8|1098.8|1096.8|1098.2|1096.2|24
1741124700000|2025-03-04 21:45:00|1098.9|1096.9|1099.6|1097.6|1099.6|1097.6|1098.9|1096.9|21
1741125000000|2025-03-04 21:50:00|1099.4|1097.4|1098.6|1096.6|1099.4|1097.4|1097.8|1095.8|132
1741125300000|2025-03-04 21:55:00|1099|1097|1098.4|1096.4|1099.8|1097.8|1097.2|1095.2|275
1741129200000|2025-03-04 23:00:00|1098.9|1096.9|1099.7|1097.7|1099.7|1097.7|1097.6|1095.6|0
1741129500000|2025-03-04 23:05:00|1099.6|1097.6|1099.5|1097.5|1099.7|1097.7|1098.9|1096.9|0
1741129800000|2025-03-04 23:10:00|1099.4|1097.4|1099.4|1097.4|1099.8|1097.8|1099.3|1097.3|0
1741130100000|2025-03-04 23:15:00|1099.3|1097.3|1099|1097|1099.5|1097.5|1098.7|1096.7|0
1741130400000|2025-03-04 23:20:00|1098.9|1096.9|1098.5|1096.5|1099|1097|1098.5|1096.5|0
1741130700000|2025-03-04 23:25:00|1098.6|1096.6|1099.9|1097.9|1100|1098|1098.5|1096.5|0
1741131000000|2025-03-04 23:30:00|1100|1098|1099.8|1097.8|1100.3|1098.3|1099.7|1097.7|0
1741131300000|2025-03-04 23:35:00|1099.9|1097.9|1099.6|1097.6|1100|1098|1099.5|1097.5|0
1741131600000|2025-03-04 23:40:00|1099.7|1097.7|1099.4|1097.4|1100|1098|1099.1|1097.1|0
1741131900000|2025-03-04 23:45:00|1099.3|1097.3|1099.1|1097.1|1099.6|1097.6|1098.8|1096.8|0
1741132200000|2025-03-04 23:50:00|1099.2|1097.2|1099|1097|1099.4|1097.4|1098.9|1096.9|0
1741132500000|2025-03-04 23:55:00|1098.9|1096.9|1099.6|1097.6|1099.7|1097.7|1098.8|1096.8|0
1741132800000|2025-03-05 00:00:00|1099.5|1097.5|1099.9|1097.9|1099.9|1097.9|1099|1097|0
1741133100000|2025-03-05 00:05:00|1099.8|1097.8|1099.9|1097.9|1100.1|1098.1|1099.1|1097.1|0
1741133400000|2025-03-05 00:10:00|1099.8|1097.8|1099.4|1097.4|1099.9|1097.9|1099.1|1097.1|0
1741133700000|2025-03-05 00:15:00|1099.3|1097.3|1098.8|1096.8|1099.5|1097.5|1098.5|1096.5|0
1741134000000|2025-03-05 00:20:00|1098.7|1096.7|1098.1|1096.1|1098.8|1096.8|1097.8|1095.8|0
1741134300000|2025-03-05 00:25:00|1098|1096|1098.2|1096.2|1098.2|1096.2|1097.2|1095.2|0
1741134600000|2025-03-05 00:30:00|1098.3|1096.3|1097.4|1095.4|1098.5|1096.5|1097.2|1095.2|0
1741134900000|2025-03-05 00:35:00|1097.3|1095.3|1096.4|1094.4|1097.4|1095.4|1096.3|1094.3|0
1741135200000|2025-03-05 00:40:00|1096.3|1094.3|1097.8|1095.8|1097.9|1095.9|1096|1094|0
1741135500000|2025-03-05 00:45:00|1097.9|1095.9|1097.5|1095.5|1098.5|1096.5|1097.5|1095.5|0
1741135800000|2025-03-05 00:50:00|1097.6|1095.6|1098|1096|1098.1|1096.1|1097.4|1095.4|0
1741136100000|2025-03-05 00:55:00|1097.9|1095.9|1098.2|1096.2|1098.4|1096.4|1097.7|1095.7|0
1741136400000|2025-03-05 01:00:00|1098.7|1096.7|1100.5|1098.5|1101.7|1099.7|1098.5|1096.5|489
1741136700000|2025-03-05 01:05:00|1100.4|1098.4|1102|1100|1102|1100|1100|1098|124
1741137000000|2025-03-05 01:10:00|1101.8|1099.8|1101.4|1099.4|1101.9|1099.9|1100.9|1098.9|117
1741137300000|2025-03-05 01:15:00|1101.5|1099.5|1103.4|1101.4|1103.8|1101.8|1101.5|1099.5|136
1741137600000|2025-03-05 01:20:00|1103.5|1101.5|1103.5|1101.5|1104.1|1102.1|1102.2|1100.2|105
1741137900000|2025-03-05 01:25:00|1103.6|1101.6|1102.9|1100.9|1104.4|1102.4|1102.5|1100.5|234
1741138200000|2025-03-05 01:30:00|1103|1101|1105.8|1103.8|1105.9|1103.9|1102.3|1100.3|372
1741138500000|2025-03-05 01:35:00|1105.9|1103.9|1106.6|1104.6|1107.7|1105.7|1105.9|1103.9|308
1741138800000|2025-03-05 01:40:00|1107|1105|1107.5|1105.5|1108|1106|1106.3|1104.3|67
1741139100000|2025-03-05 01:45:00|1107.6|1105.6|1106.8|1104.8|1107.7|1105.7|1106.8|1104.8|172
1741139400000|2025-03-05 01:50:00|1106.9|1104.9|1107.2|1105.2|1108.3|1106.3|1106.7|1104.7|591
1741139700000|2025-03-05 01:55:00|1107.1|1105.1|1104.8|1102.8|1107.2|1105.2|1104.8|1102.8|135
1741140000000|2025-03-05 02:00:00|1104.9|1102.9|1104|1102|1105.2|1103.2|1103.2|1101.2|107
1741140300000|2025-03-05 02:05:00|1104.1|1102.1|1104.1|1102.1|1104.4|1102.4|1102.6|1100.6|144
1741140600000|2025-03-05 02:10:00|1104|1102|1102.8|1100.8|1104.3|1102.3|1102.8|1100.8|117
1741140900000|2025-03-05 02:15:00|1102.6|1100.6|1103.7|1101.7|1104.1|1102.1|1102.1|1100.1|62
1741141200000|2025-03-05 02:20:00|1103.8|1101.8|1104.6|1102.6|1104.8|1102.8|1103.2|1101.2|102
1741141500000|2025-03-05 02:25:00|1104.5|1102.5|1102.9|1100.9|1104.5|1102.5|1102.3|1100.3|80
1741141800000|2025-03-05 02:30:00|1102.8|1100.8|1102.6|1100.6|1103.4|1101.4|1102.1|1100.1|77
1741142100000|2025-03-05 02:35:00|1102.8|1100.8|1103.3|1101.3|1103.3|1101.3|1102.1|1100.1|53
1741142400000|2025-03-05 02:40:00|1103.1|1101.1|1102.7|1100.7|1103.3|1101.3|1102.6|1100.6|40
1741142700000|2025-03-05 02:45:00|1102.6|1100.6|1102.8|1100.8|1103.4|1101.4|1102.1|1100.1|90
1741143000000|2025-03-05 02:50:00|1102.9|1100.9|1102.7|1100.7|1103.5|1101.5|1102.4|1100.4|46
1741143300000|2025-03-05 02:55:00|1103|1101|1100.8|1098.8|1103.1|1101.1|1100.8|1098.8|114
1741143600000|2025-03-05 03:00:00|1100.7|1098.7|1101.2|1099.2|1101.9|1099.9|1100.1|1098.1|114
1741143900000|2025-03-05 03:05:00|1101|1099|1102.6|1100.6|1103|1101|1101|1099|41
1741144200000|2025-03-05 03:10:00|1102.8|1100.8|1105.3|1103.3|1105.9|1103.9|1102.8|1100.8|155
1741144500000|2025-03-05 03:15:00|1105.4|1103.4|1105.4|1103.4|1105.9|1103.9|1105|1103|25
1741144800000|2025-03-05 03:20:00|1105.3|1103.3|1106.1|1104.1|1106.3|1104.3|1105.2|1103.2|55
1741145100000|2025-03-05 03:25:00|1106|1104|1106.1|1104.1|1106.4|1104.4|1105.6|1103.6|16
1741145400000|2025-03-05 03:30:00|1106|1104|1106.1|1104.1|1106.8|1104.8|1106|1104|33
1741145700000|2025-03-05 03:35:00|1106.3|1104.3|1105.7|1103.7|1106.3|1104.3|1105.7|1103.7|17
1741146000000|2025-03-05 03:40:00|1105.9|1103.9|1106.3|1104.3|1106.5|1104.5|1105.9|1103.9|135
1741146300000|2025-03-05 03:45:00|1106.2|1104.2|1107.7|1105.7|1108.3|1106.3|1106.2|1104.2|136
1741146600000|2025-03-05 03:50:00|1107.9|1105.9|1107.5|1105.5|1107.9|1105.9|1107.5|1105.5|84
1741146900000|2025-03-05 03:55:00|1107.4|1105.4|1108.1|1106.1|1108.5|1106.5|1107.4|1105.4|36
1741147200000|2025-03-05 04:00:00|1108.2|1106.2|1108.5|1106.5|1108.6|1106.6|1107.6|1105.6|31
1741147500000|2025-03-05 04:05:00|1108.4|1106.4|1109|1107|1109|1107|1108.3|1106.3|47
1741147800000|2025-03-05 04:10:00|1108.9|1106.9|1109.3|1107.3|1109.3|1107.3|1108.9|1106.9|22
1741148100000|2025-03-05 04:15:00|1109.2|1107.2|1109|1107|1109.3|1107.3|1109|1107|15
1741148400000|2025-03-05 04:20:00|1109.1|1107.1|1109.1|1107.1|1109.3|1107.3|1109|1107|29
1741148700000|2025-03-05 04:25:00|1109|1107|1108.9|1106.9|1109.2|1107.2|1108.9|1106.9|16
1741149000000|2025-03-05 04:30:00|1108.7|1106.7|1108.7|1106.7|1108.9|1106.9|1108.7|1106.7|13
1741149300000|2025-03-05 04:35:00|1108.6|1106.6|1108.9|1106.9|1108.9|1106.9|1108.5|1106.5|12
1741149600000|2025-03-05 04:40:00|1108.7|1106.7|1108.6|1106.6|1108.7|1106.7|1108.6|1106.6|5
1741149900000|2025-03-05 04:45:00|1108.5|1106.5|1108.3|1106.3|1108.8|1106.8|1108.3|1106.3|10
1741150200000|2025-03-05 04:50:00|1108.5|1106.5|1108.2|1106.2|1108.5|1106.5|1108.2|1106.2|8
1741150500000|2025-03-05 04:55:00|1108.5|1106.5|1108.5|1106.5|1108.6|1106.6|1108.5|1106.5|11
1741150800000|2025-03-05 05:00:00|1108.6|1106.6|1109.4|1107.4|1110.2|1108.2|1108.6|1106.6|67
1741151100000|2025-03-05 05:05:00|1109.7|1107.7|1110.8|1108.8|1110.9|1108.9|1109.7|1107.7|31
1741151400000|2025-03-05 05:10:00|1110.7|1108.7|1109.9|1107.9|1110.7|1108.7|1109.9|1107.9|29
1741151700000|2025-03-05 05:15:00|1110|1108|1109|1107|1110|1108|1108.8|1106.8|79
1741152000000|2025-03-05 05:20:00|1109.2|1107.2|1109.5|1107.5|1109.5|1107.5|1108.7|1106.7|50
1741152300000|2025-03-05 05:25:00|1109.6|1107.6|1108.8|1106.8|1109.7|1107.7|1108.8|1106.8|29
1741152600000|2025-03-05 05:30:00|1108.7|1106.7|1109.2|1107.2|1109.4|1107.4|1108.5|1106.5|44
1741152900000|2025-03-05 05:35:00|1109.1|1107.1|1109.4|1107.4|1109.6|1107.6|1108.9|1106.9|52
1741153200000|2025-03-05 05:40:00|1109.8|1107.8|1110.5|1108.5|1110.8|1108.8|1109.7|1107.7|19
1741153500000|2025-03-05 05:45:00|1110.6|1108.6|1111.3|1109.3|1111.3|1109.3|1110.4|1108.4|62
1741153800000|2025-03-05 05:50:00|1111.2|1109.2|1111.6|1109.6|1111.7|1109.7|1111.2|1109.2|107
1741154100000|2025-03-05 05:55:00|1111.9|1109.9|1112.5|1110.5|1112.5|1110.5|1111.4|1109.4|33
1741154400000|2025-03-05 06:00:00|1112.8|1110.8|1112.1|1110.1|1112.8|1110.8|1112|1110|25
1741154700000|2025-03-05 06:05:00|1112|1110|1112.3|1110.3|1112.8|1110.8|1111.9|1109.9|31
1741155000000|2025-03-05 06:10:00|1112.4|1110.4|1113.7|1111.7|1113.8|1111.8|1112.4|1110.4|20
1741155300000|2025-03-05 06:15:00|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|1113|1111|30
1741155600000|2025-03-05 06:20:00|1113.7|1111.7|1112.4|1110.4|1113.7|1111.7|1112.2|1110.2|54
1741155900000|2025-03-05 06:25:00|1112.5|1110.5|1111.9|1109.9|1112.5|1110.5|1111.4|1109.4|94
1741156200000|2025-03-05 06:30:00|1111.8|1109.8|1111.7|1109.7|1112|1110|1111.4|1109.4|70
1741156500000|2025-03-05 06:35:00|1111.8|1109.8|1112.6|1110.6|1113.3|1111.3|1111.8|1109.8|84
1741156800000|2025-03-05 06:40:00|1112.8|1110.8|1114.2|1112.2|1114.7|1112.7|1112.8|1110.8|124
1741157100000|2025-03-05 06:45:00|1114.1|1112.1|1114.4|1112.4|1115.3|1113.3|1114.1|1112.1|130
1741157400000|2025-03-05 06:50:00|1114.3|1112.3|1115.1|1113.1|1115.1|1113.1|1114|1112|131
1741157700000|2025-03-05 06:55:00|1115|1113|1114.3|1112.3|1115.3|1113.3|1113.9|1111.9|215
1741158000000|2025-03-05 07:00:00|1114.5|1112.5|1115.5|1113.5|1115.7|1113.7|1114.5|1112.5|150
1741158300000|2025-03-05 07:05:00|1115.4|1113.4|1115.9|1113.9|1116|1114|1115.2|1113.2|194
1741158600000|2025-03-05 07:10:00|1116|1114|1115.4|1113.4|1116.5|1114.5|1115.1|1113.1|116
1741158900000|2025-03-05 07:15:00|1115.3|1113.3|1115.2|1113.2|1115.8|1113.8|1115.2|1113.2|145
1741159200000|2025-03-05 07:20:00|1115.5|1113.5|1116.2|1114.2|1116.2|1114.2|1115.2|1113.2|103
1741159500000|2025-03-05 07:25:00|1116.4|1114.4|1116|1114|1116.4|1114.4|1115.7|1113.7|141
1741159800000|2025-03-05 07:30:00|1115.9|1113.9|1115.7|1113.7|1116|1114|1115.4|1113.4|382
1741160100000|2025-03-05 07:35:00|1115.6|1113.6|1116|1114|1116.3|1114.3|1115.6|1113.6|85
1741160400000|2025-03-05 07:40:00|1116.1|1114.1|1116.1|1114.1|1116.3|1114.3|1115.6|1113.6|53
1741160700000|2025-03-05 07:45:00|1116|1114|1115.8|1113.8|1116.2|1114.2|1115.6|1113.6|170
1741161000000|2025-03-05 07:50:00|1116|1114|1115.9|1113.9|1116.1|1114.1|1115.1|1113.1|365
1741161300000|2025-03-05 07:55:00|1115.6|1113.6|1115.5|1113.5|1116.2|1114.2|1115.4|1113.4|200
1741161600000|2025-03-05 08:00:00|1115.4|1113.4|1114.7|1112.7|1115.6|1113.6|1114.3|1112.3|577
1741161900000|2025-03-05 08:05:00|1114.6|1112.6|1115.9|1113.9|1116|1114|1114.6|1112.6|478
1741162200000|2025-03-05 08:10:00|1116|1114|1116.5|1114.5|1116.6|1114.6|1115.8|1113.8|649
1741162500000|2025-03-05 08:15:00|1116.6|1114.6|1117.5|1115.5|1117.5|1115.5|1116.6|1114.6|806
1741162800000|2025-03-05 08:20:00|1117.4|1115.4|1117.5|1115.5|1117.7|1115.7|1117|1115|277
1741163100000|2025-03-05 08:25:00|1117.4|1115.4|1118.6|1116.6|1118.8|1116.8|1117.2|1115.2|412
1741163400000|2025-03-05 08:30:00|1118.5|1116.5|1116.9|1114.9|1118.5|1116.5|1116.9|1114.9|151
1741163700000|2025-03-05 08:35:00|1117|1115|1117.2|1115.2|1117.2|1115.2|1116.5|1114.5|335
1741164000000|2025-03-05 08:40:00|1117.1|1115.1|1117.2|1115.2|1117.6|1115.6|1117.1|1115.1|77
1741164300000|2025-03-05 08:45:00|1117.3|1115.3|1116.6|1114.6|1117.4|1115.4|1116.2|1114.2|286
1741164600000|2025-03-05 08:50:00|1116.4|1114.4|1116.6|1114.6|1116.6|1114.6|1116.1|1114.1|387
1741164900000|2025-03-05 08:55:00|1116.5|1114.5|1116.6|1114.6|1116.6|1114.6|1116.1|1114.1|189
1741165200000|2025-03-05 09:00:00|1116.5|1114.5|1116.6|1114.6|1116.7|1114.7|1116.1|1114.1|311
1741165500000|2025-03-05 09:05:00|1116.4|1114.4|1116.4|1114.4|1116.8|1114.8|1115.9|1113.9|319
1741165800000|2025-03-05 09:10:00|1116.5|1114.5|1116.5|1114.5|1116.8|1114.8|1116.4|1114.4|171
1741166100000|2025-03-05 09:15:00|1116.7|1114.7|1116.5|1114.5|1116.8|1114.8|1116|1114|213
1741166400000|2025-03-05 09:20:00|1116.6|1114.6|1117.8|1115.8|1117.8|1115.8|1116.6|1114.6|186
1741166700000|2025-03-05 09:25:00|1117.7|1115.7|1118.4|1116.4|1118.6|1116.6|1117.7|1115.7|168
1741167000000|2025-03-05 09:30:00|1118.3|1116.3|1118.8|1116.8|1119.4|1117.4|1118.3|1116.3|261
1741167300000|2025-03-05 09:35:00|1118.7|1116.7|1118.2|1116.2|1118.7|1116.7|1118.1|1116.1|146
1741167600000|2025-03-05 09:40:00|1118.1|1116.1|1118.7|1116.7|1118.8|1116.8|1118.1|1116.1|91
1741167900000|2025-03-05 09:45:00|1118.9|1116.9|1118.7|1116.7|1118.9|1116.9|1118.4|1116.4|164
1741168200000|2025-03-05 09:50:00|1118.6|1116.6|1119.1|1117.1|1119.5|1117.5|1118.5|1116.5|480
1741168500000|2025-03-05 09:55:00|1119.2|1117.2|1118.5|1116.5|1119.5|1117.5|1118.4|1116.4|295
1741168800000|2025-03-05 10:00:00|1118.6|1116.6|1118.4|1116.4|1118.9|1116.9|1118.1|1116.1|519
1741169100000|2025-03-05 10:05:00|1118.5|1116.5|1118.4|1116.4|1118.9|1116.9|1118.4|1116.4|208
1741169400000|2025-03-05 10:10:00|1118.5|1116.5|1117.7|1115.7|1118.5|1116.5|1117.5|1115.5|236
1741169700000|2025-03-05 10:15:00|1117.6|1115.6|1117.7|1115.7|1117.7|1115.7|1116.9|1114.9|157
1741170000000|2025-03-05 10:20:00|1117.5|1115.5|1116.5|1114.5|1117.5|1115.5|1116.5|1114.5|101
1741170300000|2025-03-05 10:25:00|1116.6|1114.6|1115.8|1113.8|1116.7|1114.7|1115.7|1113.7|230
1741170600000|2025-03-05 10:30:00|1115.9|1113.9|1116.4|1114.4|1116.5|1114.5|1115.8|1113.8|144
1741170900000|2025-03-05 10:35:00|1116.5|1114.5|1116.6|1114.6|1116.9|1114.9|1116.3|1114.3|153
1741171200000|2025-03-05 10:40:00|1116.7|1114.7|1116.7|1114.7|1117|1115|1116.6|1114.6|79
1741171500000|2025-03-05 10:45:00|1116.6|1114.6|1116.1|1114.1|1117|1115|1116.1|1114.1|97
1741171800000|2025-03-05 10:50:00|1116.2|1114.2|1116.1|1114.1|1116.5|1114.5|1116|1114|172
1741172100000|2025-03-05 10:55:00|1116|1114|1115.8|1113.8|1116.1|1114.1|1115.7|1113.7|264
1741172400000|2025-03-05 11:00:00|1115.9|1113.9|1115.6|1113.6|1116.1|1114.1|1115.5|1113.5|166
1741172700000|2025-03-05 11:05:00|1115.7|1113.7|1115.6|1113.6|1115.8|1113.8|1115|1113|186
1741173000000|2025-03-05 11:10:00|1115.7|1113.7|1116.1|1114.1|1116.1|1114.1|1115.7|1113.7|103
1741173300000|2025-03-05 11:15:00|1116|1114|1115.6|1113.6|1116|1114|1115.4|1113.4|104
1741173600000|2025-03-05 11:20:00|1115.5|1113.5|1114.8|1112.8|1115.8|1113.8|1114.7|1112.7|27
1741173900000|2025-03-05 11:25:00|1114.7|1112.7|1114.9|1112.9|1114.9|1112.9|1114.5|1112.5|113
1741174200000|2025-03-05 11:30:00|1114.8|1112.8|1114.5|1112.5|1115|1113|1114.4|1112.4|344
1741174500000|2025-03-05 11:35:00|1114.4|1112.4|1115.1|1113.1|1115.1|1113.1|1114.1|1112.1|215
1741174800000|2025-03-05 11:40:00|1115.2|1113.2|1115.6|1113.6|1115.6|1113.6|1115.1|1113.1|39
1741175100000|2025-03-05 11:45:00|1115.7|1113.7|1115.8|1113.8|1116|1114|1115.7|1113.7|88
1741175400000|2025-03-05 11:50:00|1115.7|1113.7|1113.5|1111.5|1115.7|1113.7|1113.4|1111.4|249
1741175700000|2025-03-05 11:55:00|1113.4|1111.4|1114.3|1112.3|1114.3|1112.3|1113.4|1111.4|115
1741176000000|2025-03-05 12:00:00|1114.4|1112.4|1114.2|1112.2|1114.8|1112.8|1114.2|1112.2|216
1741176300000|2025-03-05 12:05:00|1114.3|1112.3|1114.9|1112.9|1115|1113|1114.1|1112.1|39
1741176600000|2025-03-05 12:10:00|1114.8|1112.8|1114.8|1112.8|1115.3|1113.3|1114.6|1112.6|63
1741176900000|2025-03-05 12:15:00|1114.6|1112.6|1113.7|1111.7|1114.6|1112.6|1113.7|1111.7|65
1741177200000|2025-03-05 12:20:00|1113.8|1111.8|1114.1|1112.1|1114.2|1112.2|1113.1|1111.1|70
1741177500000|2025-03-05 12:25:00|1114.2|1112.2|1114.8|1112.8|1114.8|1112.8|1114.1|1112.1|52
1741177800000|2025-03-05 12:30:00|1115.1|1113.1|1115.2|1113.2|1115.2|1113.2|1114.9|1112.9|68
1741178100000|2025-03-05 12:35:00|1115|1113|1115.2|1113.2|1115.5|1113.5|1115|1113|65
1741178400000|2025-03-05 12:40:00|1115.1|1113.1|1115.3|1113.3|1115.4|1113.4|1115|1113|84
1741178700000|2025-03-05 12:45:00|1115.4|1113.4|1114.2|1112.2|1115.4|1113.4|1114.2|1112.2|196
1741179000000|2025-03-05 12:50:00|1114.3|1112.3|1114.4|1112.4|1114.5|1112.5|1114.1|1112.1|265
1741179300000|2025-03-05 12:55:00|1114.3|1112.3|1113.5|1111.5|1114.3|1112.3|1113.3|1111.3|387
1741179600000|2025-03-05 13:00:00|1113.6|1111.6|1114.6|1112.6|1115|1113|1112.7|1110.7|1914
1741179900000|2025-03-05 13:05:00|1114.5|1112.5|1114.3|1112.3|1114.7|1112.7|1113.6|1111.6|566
1741180200000|2025-03-05 13:10:00|1114.5|1112.5|1114|1112|1115.4|1113.4|1113.7|1111.7|337
1741180500000|2025-03-05 13:15:00|1113.7|1111.7|1113.2|1111.2|1114.9|1112.9|1112.8|1110.8|387
1741180800000|2025-03-05 13:20:00|1113.1|1111.1|1113.8|1111.8|1114.3|1112.3|1113.1|1111.1|269
1741181100000|2025-03-05 13:25:00|1113.9|1111.9|1113.6|1111.6|1113.9|1111.9|1113|1111|351
1741181400000|2025-03-05 13:30:00|1113.5|1111.5|1114.7|1112.7|1115|1113|1113.5|1111.5|474
1741181700000|2025-03-05 13:35:00|1114.6|1112.6|1114.1|1112.1|1114.7|1112.7|1113.9|1111.9|264
1741182000000|2025-03-05 13:40:00|1114.3|1112.3|1113.2|1111.2|1114.7|1112.7|1112.9|1110.9|544
1741182300000|2025-03-05 13:45:00|1113.1|1111.1|1113.5|1111.5|1115|1113|1112.8|1110.8|2372
1741182600000|2025-03-05 13:50:00|1113.7|1111.7|1113.6|1111.6|1113.8|1111.8|1113.1|1111.1|297
1741182900000|2025-03-05 13:55:00|1113.7|1111.7|1113.6|1111.6|1114|1112|1113.4|1111.4|123
1741183200000|2025-03-05 14:00:00|1113.4|1111.4|1112.7|1110.7|1113.5|1111.5|1112.4|1110.4|256
1741183500000|2025-03-05 14:05:00|1112.8|1110.8|1113.6|1111.6|1114.2|1112.2|1112.7|1110.7|421
1741183800000|2025-03-05 14:10:00|1113.5|1111.5|1115.1|1113.1|1115.1|1113.1|1113.4|1111.4|323
1741184100000|2025-03-05 14:15:00|1115.2|1113.2|1115.5|1113.5|1115.6|1113.6|1115.1|1113.1|959
1741184400000|2025-03-05 14:20:00|1115.4|1113.4|1115.2|1113.2|1115.8|1113.8|1115.2|1113.2|1000
1741184700000|2025-03-05 14:25:00|1115.3|1113.3|1115.8|1113.8|1115.8|1113.8|1115.1|1113.1|466
1741185000000|2025-03-05 14:30:00|1115.1|1114.6|1114.1|1113.6|1116.6|1116.1|1113.3|1112.8|4417
1741185300000|2025-03-05 14:35:00|1114.2|1113.7|1114.5|1114|1114.8|1114.3|1112.1|1111.6|2430
1741185600000|2025-03-05 14:40:00|1114.4|1113.9|1115.9|1115.4|1117|1116.5|1114.4|1113.9|1743
1741185900000|2025-03-05 14:45:00|1116|1115.5|1114.2|1113.7|1116.5|1116|1114.2|1113.7|1623
1741186200000|2025-03-05 14:50:00|1114.1|1113.6|1115.2|1114.7|1116.2|1115.7|1114|1113.5|2300
1741186500000|2025-03-05 14:55:00|1115.3|1114.8|1115.2|1114.7|1115.8|1115.3|1113.4|1112.9|1504
1741186800000|2025-03-05 15:00:00|1115.8|1115.3|1117.5|1117|1118.6|1118.1|1115.6|1115.1|3832
1741187100000|2025-03-05 15:05:00|1117.6|1117.1|1118.4|1117.9|1119.9|1119.4|1117.3|1116.8|1755
1741187400000|2025-03-05 15:10:00|1118.3|1117.8|1117.2|1116.7|1118.7|1118.2|1116.9|1116.4|2816
1741187700000|2025-03-05 15:15:00|1117.3|1116.8|1115.9|1115.4|1117.6|1117.1|1115.6|1115.1|2186
1741188000000|2025-03-05 15:20:00|1115.8|1115.3|1115.3|1114.8|1116.6|1116.1|1114.6|1114.1|1467
1741188300000|2025-03-05 15:25:00|1115.2|1114.7|1115.9|1115.4|1116.2|1115.7|1115.1|1114.6|1360
1741188600000|2025-03-05 15:30:00|1116.1|1115.6|1116.9|1116.4|1117.7|1117.2|1115.5|1115|1389
1741188900000|2025-03-05 15:35:00|1117.1|1116.6|1119|1118.5|1119.3|1118.8|1117|1116.5|1513
1741189200000|2025-03-05 15:40:00|1118.9|1118.4|1119|1118.5|1119.2|1118.7|1117.9|1117.4|764
1741189500000|2025-03-05 15:45:00|1118.8|1118.3|1118.8|1118.3|1119.9|1119.4|1118.5|1118|2675
1741189800000|2025-03-05 15:50:00|1118.7|1118.2|1120.4|1119.9|1120.7|1120.2|1118.4|1117.9|1157
1741190100000|2025-03-05 15:55:00|1120.3|1119.8|1119.8|1119.3|1121.1|1120.6|1119.6|1119.1|1095
1741190400000|2025-03-05 16:00:00|1119.6|1119.1|1119.1|1118.6|1119.7|1119.2|1118.4|1117.9|1308
1741190700000|2025-03-05 16:05:00|1119.2|1118.7|1119|1118.5|1119.8|1119.3|1118.6|1118.1|962
1741191000000|2025-03-05 16:10:00|1118.9|1118.4|1118.1|1117.6|1119.1|1118.6|1117.3|1116.8|954
1741191300000|2025-03-05 16:15:00|1118.2|1117.7|1117.1|1116.6|1118.4|1117.9|1116.9|1116.4|629
1741191600000|2025-03-05 16:20:00|1117.2|1116.7|1117.9|1117.4|1117.9|1117.4|1116.7|1116.2|853
1741191900000|2025-03-05 16:25:00|1118|1117.5|1117.6|1117.1|1118|1117.5|1117.1|1116.6|2427
1741192200000|2025-03-05 16:30:00|1117.4|1116.9|1116.9|1116.4|1118.1|1117.6|1116.6|1116.1|2246
1741192500000|2025-03-05 16:35:00|1116.8|1116.3|1118.2|1117.7|1118.4|1117.9|1116.4|1115.9|1123
1741192800000|2025-03-05 16:40:00|1118.1|1117.6|1117.6|1117.1|1118.1|1117.6|1117.1|1116.6|674
1741193100000|2025-03-05 16:45:00|1117.8|1117.3|1118.2|1117.7|1118.6|1118.1|1117.1|1116.6|511
1741193400000|2025-03-05 16:50:00|1117.9|1117.4|1118.4|1117.9|1118.4|1117.9|1117.3|1116.8|300
1741193700000|2025-03-05 16:55:00|1118.5|1118|1119.9|1119.4|1121.6|1121.1|1118.5|1118|7152
1741194000000|2025-03-05 17:00:00|1119.8|1119.3|1120.4|1119.9|1121.6|1121.1|1119.7|1119.2|898
1741194300000|2025-03-05 17:05:00|1120.5|1120|1121.1|1120.6|1121.1|1120.6|1120.2|1119.7|390
1741194600000|2025-03-05 17:10:00|1121|1120.5|1121.2|1120.7|1122.1|1121.6|1120.9|1120.4|475
1741194900000|2025-03-05 17:15:00|1121.1|1120.6|1121.2|1120.7|1121.8|1121.3|1121|1120.5|733
1741195200000|2025-03-05 17:20:00|1121.3|1120.8|1122.6|1122.1|1122.7|1122.2|1120.9|1120.4|414
1741195500000|2025-03-05 17:25:00|1122.5|1122|1123.1|1122.6|1123.3|1122.8|1122|1121.5|481
1741195800000|2025-03-05 17:30:00|1123.2|1122.7|1124|1123.5|1124.2|1123.7|1123.2|1122.7|1279
1741196100000|2025-03-05 17:35:00|1123.9|1123.4|1124.6|1124.1|1124.6|1124.1|1123.5|1123|665
1741196400000|2025-03-05 17:40:00|1124.7|1124.2|1124.5|1124|1125.1|1124.6|1124.3|1123.8|616
1741196700000|2025-03-05 17:45:00|1124.4|1123.9|1124.4|1123.9|1124.5|1124|1123.1|1122.6|591
1741197000000|2025-03-05 17:50:00|1124.5|1124|1124.7|1124.2|1125.6|1125.1|1124.5|1124|663
1741197300000|2025-03-05 17:55:00|1124.8|1124.3|1125.2|1124.7|1125.4|1124.9|1124.7|1124.2|957
1741197600000|2025-03-05 18:00:00|1125.1|1124.6|1125.8|1125.3|1125.8|1125.3|1124.7|1124.2|1380
1741197900000|2025-03-05 18:05:00|1125.7|1125.2|1122.5|1122|1125.9|1125.4|1122|1121.5|2458
1741198200000|2025-03-05 18:10:00|1122.7|1122.2|1123.5|1123|1124.1|1123.6|1122.5|1122|910
1741198500000|2025-03-05 18:15:00|1123.4|1122.9|1124.5|1124|1124.6|1124.1|1123.2|1122.7|1658
1741198800000|2025-03-05 18:20:00|1124.4|1123.9|1124.6|1124.1|1124.7|1124.2|1124|1123.5|605
1741199100000|2025-03-05 18:25:00|1124.8|1124.3|1124.2|1123.7|1125|1124.5|1124|1123.5|305
1741199400000|2025-03-05 18:30:00|1124.1|1123.6|1124.2|1123.7|1125.3|1124.8|1123.3|1122.8|1340
1741199700000|2025-03-05 18:35:00|1123.9|1123.4|1124.1|1123.6|1124.3|1123.8|1123.2|1122.7|796
1741200000000|2025-03-05 18:40:00|1124|1123.5|1123.6|1123.1|1124.1|1123.6|1123.2|1122.7|346
1741200300000|2025-03-05 18:45:00|1123.7|1123.2|1125.7|1125.2|1126|1125.5|1123.7|1123.2|1213
1741200600000|2025-03-05 18:50:00|1125.6|1125.1|1126.1|1125.6|1126.4|1125.9|1125.6|1125.1|1803
1741200900000|2025-03-05 18:55:00|1126.2|1125.7|1126.8|1126.3|1126.9|1126.4|1126.1|1125.6|574
1741201200000|2025-03-05 19:00:00|1126.9|1126.4|1127.2|1126.7|1127.2|1126.7|1125.9|1125.4|779
1741201500000|2025-03-05 19:05:00|1127.1|1126.6|1128|1127.5|1128|1127.5|1126.8|1126.3|863
1741201800000|2025-03-05 19:10:00|1127.9|1127.4|1128.4|1127.9|1128.7|1128.2|1127.7|1127.2|373
1741202100000|2025-03-05 19:15:00|1128.5|1128|1127.7|1127.2|1129.2|1128.7|1127.6|1127.1|714
1741202400000|2025-03-05 19:20:00|1127.5|1127|1128.8|1128.3|1128.9|1128.4|1127.5|1127|526
1741202700000|2025-03-05 19:25:00|1128.9|1128.4|1128.1|1127.6|1128.9|1128.4|1128.1|1127.6|215
1741203000000|2025-03-05 19:30:00|1128.2|1127.7|1128.5|1128|1128.7|1128.2|1128|1127.5|418
1741203300000|2025-03-05 19:35:00|1128.4|1127.9|1127.8|1127.3|1128.6|1128.1|1127.1|1126.6|406
1741203600000|2025-03-05 19:40:00|1127.9|1127.4|1128.4|1127.9|1128.8|1128.3|1127.9|1127.4|359
1741203900000|2025-03-05 19:45:00|1128.5|1128|1128.6|1128.1|1128.9|1128.4|1128.2|1127.7|756
1741204200000|2025-03-05 19:50:00|1128.7|1128.2|1129.2|1128.7|1129.2|1128.7|1128.5|1128|268
1741204500000|2025-03-05 19:55:00|1129.1|1128.6|1128.6|1128.1|1129.7|1129.2|1128.5|1128|592
1741204800000|2025-03-05 20:00:00|1128.7|1128.2|1129.2|1128.7|1129.7|1129.2|1128.4|1127.9|539
1741205100000|2025-03-05 20:05:00|1129.1|1128.6|1129.5|1129|1129.8|1129.3|1128.7|1128.2|489
1741205400000|2025-03-05 20:10:00|1129.4|1128.9|1129.7|1129.2|1129.7|1129.2|1128.9|1128.4|571
1741205700000|2025-03-05 20:15:00|1129.6|1129.1|1128.3|1127.8|1129.8|1129.3|1127.4|1126.9|824
1741206000000|2025-03-05 20:20:00|1128.4|1127.9|1128.4|1127.9|1128.9|1128.4|1127.6|1127.1|464
1741206300000|2025-03-05 20:25:00|1128.3|1127.8|1130|1129.5|1130.2|1129.7|1128.3|1127.8|523
1741206600000|2025-03-05 20:30:00|1129.8|1129.3|1129.2|1128.7|1129.9|1129.4|1128.7|1128.2|1053
1741206900000|2025-03-05 20:35:00|1129.3|1128.8|1129.5|1129|1129.6|1129.1|1128.9|1128.4|1202
1741207200000|2025-03-05 20:40:00|1129.4|1128.9|1130.2|1129.7|1130.4|1129.9|1129.3|1128.8|849
1741207500000|2025-03-05 20:45:00|1130.3|1129.8|1129.4|1128.9|1130.3|1129.8|1129.3|1128.8|1811
1741207800000|2025-03-05 20:50:00|1129.3|1128.8|1129.7|1129.2|1129.8|1129.3|1128|1127.5|2161
1741208100000|2025-03-05 20:55:00|1129.6|1129.1|1128.1|1127.6|1129.6|1129.1|1127.7|1127.2|11983
1741208400000|2025-03-05 21:00:00|1127.8|1127.3|1127.7|1125.7|1128.7|1127.3|1127.4|1125.4|2309
1741208700000|2025-03-05 21:05:00|1127.8|1125.8|1127.2|1125.2|1127.9|1125.9|1126.9|1124.9|307
1741209000000|2025-03-05 21:10:00|1127.4|1125.4|1126.4|1124.4|1127.4|1125.4|1126.4|1124.4|581
1741209300000|2025-03-05 21:15:00|1126.5|1124.5|1127.7|1125.7|1127.7|1125.7|1126.4|1124.4|189
1741209600000|2025-03-05 21:20:00|1127.8|1125.8|1127.5|1125.5|1127.8|1125.8|1127.3|1125.3|71
1741209900000|2025-03-05 21:25:00|1127.6|1125.6|1127.9|1125.9|1127.9|1125.9|1127.6|1125.6|13
1741210200000|2025-03-05 21:30:00|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1127.6|1125.6|8
1741210500000|2025-03-05 21:35:00|1127.9|1125.9|1127.9|1125.9|1127.9|1125.9|1127.9|1125.9|7
1741210800000|2025-03-05 21:40:00|1128.1|1126.1|1128.1|1126.1|1128.4|1126.4|1128.1|1126.1|25
1741211100000|2025-03-05 21:45:00|1128|1126|1128|1126|1128|1126|1127.8|1125.8|10
1741211400000|2025-03-05 21:50:00|1128.1|1126.1|1128.2|1126.2|1128.2|1126.2|1128.1|1126.1|16
1741211700000|2025-03-05 21:55:00|1128.1|1126.1|1127.9|1125.9|1128.3|1126.3|1127.9|1125.9|26
1741212600000|2025-03-05 22:10:00|1128|1126|1128.6|1126.6|1128.6|1126.6|1128|1126|1
1741212900000|2025-03-05 22:15:00|1128.9|1126.9|1128.9|1126.9|1128.9|1126.9|1128.9|1126.9|3
1741213800000|2025-03-05 22:30:00|1131.1|1129.1|1131.1|1129.1|1131.1|1129.1|1131.1|1129.1|2
1741214400000|2025-03-05 22:40:00|||||||||1
1741215000000|2025-03-05 22:50:00|1129.2|1127.2|1129.2|1127.2|1129.2|1127.2|1129.2|1127.2|1
1741215300000|2025-03-05 22:55:00|1134|1132|1131.2|1129.2|1134|1132|1131.2|1129.2|6
1741215600000|2025-03-05 23:00:00|1127.9|1125.9|1129|1127|1129.1|1127.1|1127.9|1125.9|0
1741215900000|2025-03-05 23:05:00|1129.1|1127.1|1128.8|1126.8|1129.2|1127.2|1128.8|1126.8|0
1741216200000|2025-03-05 23:10:00|1128.9|1126.9|1129.3|1127.3|1129.6|1127.6|1128.9|1126.9|0
1741216500000|2025-03-05 23:15:00|1129.4|1127.4|1129|1127|1129.4|1127.4|1128.9|1126.9|0
1741216800000|2025-03-05 23:20:00|1128.9|1126.9|1128.6|1126.6|1129.3|1127.3|1128.5|1126.5|0
1741217100000|2025-03-05 23:25:00|1128.7|1126.7|1128.6|1126.6|1128.9|1126.9|1128.6|1126.6|0
1741217400000|2025-03-05 23:30:00|1128.7|1126.7|1127.6|1125.6|1128.7|1126.7|1127.5|1125.5|0
1741217700000|2025-03-05 23:35:00|1127.7|1125.7|1128|1126|1128|1126|1127.3|1125.3|0
1741218000000|2025-03-05 23:40:00|1128.1|1126.1|1128.3|1126.3|1128.4|1126.4|1128|1126|0
1741218300000|2025-03-05 23:45:00|1128.4|1126.4|1128.2|1126.2|1128.4|1126.4|1128|1126|0
1741218600000|2025-03-05 23:50:00|1128.3|1126.3|1128.1|1126.1|1128.5|1126.5|1128.1|1126.1|0
1741218900000|2025-03-05 23:55:00|1128|1126|1128|1126|1128.2|1126.2|1127.9|1125.9|0
1741219200000|2025-03-06 00:00:00|1127.9|1125.9|1128.2|1126.2|1128.5|1126.5|1127.5|1125.5|0
1741219500000|2025-03-06 00:05:00|1128.1|1126.1|1128|1126|1128.5|1126.5|1127.8|1125.8|0
1741219800000|2025-03-06 00:10:00|1128.1|1126.1|1128.8|1126.8|1128.8|1126.8|1127.9|1125.9|0
1741220100000|2025-03-06 00:15:00|1128.7|1126.7|1128.6|1126.6|1128.9|1126.9|1128.5|1126.5|0
1741220400000|2025-03-06 00:20:00|1128.5|1126.5|1128.3|1126.3|1128.7|1126.7|1128.1|1126.1|0
1741220700000|2025-03-06 00:25:00|1128.4|1126.4|1128.7|1126.7|1128.7|1126.7|1128.3|1126.3|0
1741221000000|2025-03-06 00:30:00|1128.6|1126.6|1128.6|1126.6|1128.7|1126.7|1128.6|1126.6|0
1741221300000|2025-03-06 00:35:00|1128.5|1126.5|1128.2|1126.2|1128.6|1126.6|1128.1|1126.1|0
1741221600000|2025-03-06 00:40:00|1128.3|1126.3|1128.3|1126.3|1128.4|1126.4|1128.1|1126.1|0
1741221900000|2025-03-06 00:45:00|1128.2|1126.2|1127.8|1125.8|1128.3|1126.3|1127.7|1125.7|0
1741222200000|2025-03-06 00:50:00|1127.7|1125.7|1127.5|1125.5|1128.1|1126.1|1127.4|1125.4|0
1741222500000|2025-03-06 00:55:00|1127.4|1125.4|1126.8|1124.8|1127.5|1125.5|1126.6|1124.6|0
1741222800000|2025-03-06 01:00:00|1126.9|1124.9|1126.5|1124.5|1128.5|1126.5|1125.5|1123.5|356
1741223100000|2025-03-06 01:05:00|1126.3|1124.3|1127.1|1125.1|1127.1|1125.1|1126.2|1124.2|213
1741223400000|2025-03-06 01:10:00|1126.7|1124.7|1127.4|1125.4|1127.5|1125.5|1126.7|1124.7|50
1741223700000|2025-03-06 01:15:00|1127.3|1125.3|1127.6|1125.6|1128.1|1126.1|1127|1125|97
1741224000000|2025-03-06 01:20:00|1128|1126|1127.3|1125.3|1128|1126|1127|1125|44
1741224300000|2025-03-06 01:25:00|1127.4|1125.4|1128.1|1126.1|1128.6|1126.6|1127.4|1125.4|68
1741224600000|2025-03-06 01:30:00|1128|1126|1127.9|1125.9|1130.1|1128.1|1127.8|1125.8|171
1741224900000|2025-03-06 01:35:00|1128.1|1126.1|1128.9|1126.9|1129.7|1127.7|1128.1|1126.1|198
1741225200000|2025-03-06 01:40:00|1128.8|1126.8|1128.1|1126.1|1129.3|1127.3|1127.8|1125.8|49
1741225500000|2025-03-06 01:45:00|1128.2|1126.2|1129.1|1127.1|1129.7|1127.7|1127.8|1125.8|63
1741225800000|2025-03-06 01:50:00|1128.9|1126.9|1130.7|1128.7|1130.8|1128.8|1127.9|1125.9|101
1741226100000|2025-03-06 01:55:00|1130.9|1128.9|1130.6|1128.6|1131|1129|1130.1|1128.1|122
1741226400000|2025-03-06 02:00:00|1131.2|1129.2|1131.6|1129.6|1131.8|1129.8|1130.8|1128.8|111
1741226700000|2025-03-06 02:05:00|1131.7|1129.7|1132|1130|1132.2|1130.2|1131.1|1129.1|52
1741227000000|2025-03-06 02:10:00|1132.1|1130.1|1130.5|1128.5|1132.1|1130.1|1130.1|1128.1|359
1741227300000|2025-03-06 02:15:00|1130.6|1128.6|1129.3|1127.3|1130.6|1128.6|1129.1|1127.1|163
1741227600000|2025-03-06 02:20:00|1129.4|1127.4|1128.8|1126.8|1129.4|1127.4|1127.8|1125.8|124
1741227900000|2025-03-06 02:25:00|1128.6|1126.6|1128.2|1126.2|1129.2|1127.2|1128.2|1126.2|64
1741228200000|2025-03-06 02:30:00|1128.1|1126.1|1128.1|1126.1|1128.3|1126.3|1127.2|1125.2|156
1741228500000|2025-03-06 02:35:00|1127.9|1125.9|1127.7|1125.7|1128.2|1126.2|1127.5|1125.5|102
1741228800000|2025-03-06 02:40:00|1127.8|1125.8|1127.5|1125.5|1127.8|1125.8|1127.1|1125.1|108
1741229100000|2025-03-06 02:45:00|1127.3|1125.3|1126.9|1124.9|1127.7|1125.7|1126.9|1124.9|559
1741229400000|2025-03-06 02:50:00|1127.1|1125.1|1128.1|1126.1|1128.2|1126.2|1126.9|1124.9|381
1741229700000|2025-03-06 02:55:00|1128.2|1126.2|1128.7|1126.7|1129.4|1127.4|1127.9|1125.9|206
1741230000000|2025-03-06 03:00:00|1128.8|1126.8|1128.3|1126.3|1128.8|1126.8|1128.1|1126.1|173
1741230300000|2025-03-06 03:05:00|1128|1126|1128|1126|1128.2|1126.2|1127.9|1125.9|88
1741230600000|2025-03-06 03:10:00|1128.1|1126.1|1128.5|1126.5|1128.5|1126.5|1128|1126|51
1741230900000|2025-03-06 03:15:00|1128.4|1126.4|1128.8|1126.8|1129.2|1127.2|1128.3|1126.3|87
1741231200000|2025-03-06 03:20:00|1128.7|1126.7|1128.7|1126.7|1128.9|1126.9|1128.3|1126.3|118
1741231500000|2025-03-06 03:25:00|1128.8|1126.8|1129.5|1127.5|1129.9|1127.9|1128.7|1126.7|107
1741231800000|2025-03-06 03:30:00|1129.4|1127.4|1129.3|1127.3|1129.6|1127.6|1128.8|1126.8|68
1741232100000|2025-03-06 03:35:00|1129.4|1127.4|1128.8|1126.8|1129.8|1127.8|1128.8|1126.8|231
1741232400000|2025-03-06 03:40:00|1128.7|1126.7|1129.7|1127.7|1129.7|1127.7|1128.7|1126.7|130
1741232700000|2025-03-06 03:45:00|1129.8|1127.8|1129.6|1127.6|1130.1|1128.1|1129.6|1127.6|68
1741233000000|2025-03-06 03:50:00|1129.7|1127.7|1129.6|1127.6|1129.9|1127.9|1129.5|1127.5|160
1741233300000|2025-03-06 03:55:00|1129.9|1127.9|1130|1128|1130.2|1128.2|1129.8|1127.8|43
1741233600000|2025-03-06 04:00:00|1130.1|1128.1|1129.5|1127.5|1130.3|1128.3|1129|1127|435
1741233900000|2025-03-06 04:05:00|1129.4|1127.4|1129|1127|1129.5|1127.5|1129|1127|90
1741234200000|2025-03-06 04:10:00|1129.2|1127.2|1129.5|1127.5|1129.5|1127.5|1129|1127|16
1741234500000|2025-03-06 04:15:00|1129.4|1127.4|1129.3|1127.3|1129.5|1127.5|1129.2|1127.2|82
1741234800000|2025-03-06 04:20:00|1129.4|1127.4|1129|1127|1129.5|1127.5|1129|1127|208
1741235100000|2025-03-06 04:25:00|1129.2|1127.2|1129.6|1127.6|1129.6|1127.6|1129.2|1127.2|55
1741235400000|2025-03-06 04:30:00|1129.7|1127.7|1130.4|1128.4|1130.5|1128.5|1129.7|1127.7|80
1741235700000|2025-03-06 04:35:00|1130.5|1128.5|1130.8|1128.8|1130.8|1128.8|1130.4|1128.4|44
1741236000000|2025-03-06 04:40:00|1130.9|1128.9|1130.6|1128.6|1131|1129|1130.4|1128.4|73
1741236300000|2025-03-06 04:45:00|1130.5|1128.5|1130.8|1128.8|1130.8|1128.8|1130.5|1128.5|25
1741236600000|2025-03-06 04:50:00|1131.1|1129.1|1130.9|1128.9|1131.5|1129.5|1130.8|1128.8|98
1741236900000|2025-03-06 04:55:00|1130.8|1128.8|1130.9|1128.9|1131|1129|1130.6|1128.6|42
1741237200000|2025-03-06 05:00:00|1130.8|1128.8|1131.6|1129.6|1131.6|1129.6|1130.7|1128.7|72
1741237500000|2025-03-06 05:05:00|1131.7|1129.7|1131.7|1129.7|1132.1|1130.1|1131.3|1129.3|28
1741237800000|2025-03-06 05:10:00|1132|1130|1131.8|1129.8|1132.2|1130.2|1131.5|1129.5|41
1741238100000|2025-03-06 05:15:00|1131.6|1129.6|1132.5|1130.5|1132.5|1130.5|1131.6|1129.6|50
1741238400000|2025-03-06 05:20:00|1132.3|1130.3|1131|1129|1132.3|1130.3|1131|1129|56
1741238700000|2025-03-06 05:25:00|1130.8|1128.8|1131.3|1129.3|1131.3|1129.3|1130.6|1128.6|47
1741239000000|2025-03-06 05:30:00|1131.4|1129.4|1130.8|1128.8|1131.5|1129.5|1130.2|1128.2|174
1741239300000|2025-03-06 05:35:00|1131|1129|1130.4|1128.4|1131.3|1129.3|1130.4|1128.4|46
1741239600000|2025-03-06 05:40:00|1130.3|1128.3|1130.1|1128.1|1130.5|1128.5|1130|1128|36
1741239900000|2025-03-06 05:45:00|1130|1128|1129.7|1127.7|1130|1128|1128.9|1126.9|38
1741240200000|2025-03-06 05:50:00|1129.8|1127.8|1129.6|1127.6|1129.9|1127.9|1129.1|1127.1|60
1741240500000|2025-03-06 05:55:00|1130|1128|1130|1128|1130.1|1128.1|1129.7|1127.7|63
1741240800000|2025-03-06 06:00:00|1130.1|1128.1|1130.1|1128.1|1130.6|1128.6|1130|1128|105
1741241100000|2025-03-06 06:05:00|1130.3|1128.3|1130.5|1128.5|1130.6|1128.6|1129.9|1127.9|39
1741241400000|2025-03-06 06:10:00|1130.7|1128.7|1131.2|1129.2|1131.6|1129.6|1130.5|1128.5|104
1741241700000|2025-03-06 06:15:00|1131.5|1129.5|1132|1130|1132.1|1130.1|1131.5|1129.5|36
1741242000000|2025-03-06 06:20:00|1132.3|1130.3|1132.3|1130.3|1132.5|1130.5|1131.9|1129.9|105
1741242300000|2025-03-06 06:25:00|1132.2|1130.2|1131.8|1129.8|1132.2|1130.2|1131.5|1129.5|23
1741242600000|2025-03-06 06:30:00|1131.6|1129.6|1132.4|1130.4|1132.6|1130.6|1131.6|1129.6|59
1741242900000|2025-03-06 06:35:00|1132.5|1130.5|1131.7|1129.7|1132.5|1130.5|1131.7|1129.7|67
1741243200000|2025-03-06 06:40:00|1131.8|1129.8|1131.4|1129.4|1131.8|1129.8|1130.8|1128.8|49
1741243500000|2025-03-06 06:45:00|1131.6|1129.6|1131.7|1129.7|1132.1|1130.1|1131.5|1129.5|43
1741243800000|2025-03-06 06:50:00|1131.6|1129.6|1131.8|1129.8|1132|1130|1131.5|1129.5|52
1741244100000|2025-03-06 06:55:00|1131.9|1129.9|1132.3|1130.3|1132.3|1130.3|1131.8|1129.8|66
1741244400000|2025-03-06 07:00:00|1132.5|1130.5|1132.8|1130.8|1133.4|1131.4|1132.4|1130.4|166
1741244700000|2025-03-06 07:05:00|1132.9|1130.9|1134|1132|1134.1|1132.1|1132.9|1130.9|126
1741245000000|2025-03-06 07:10:00|1134.1|1132.1|1133.3|1131.3|1134.4|1132.4|1133.1|1131.1|222
1741245300000|2025-03-06 07:15:00|1133.2|1131.2|1133.3|1131.3|1133.4|1131.4|1132.7|1130.7|81
1741245600000|2025-03-06 07:20:00|1133.2|1131.2|1133.5|1131.5|1133.9|1131.9|1133.2|1131.2|167
1741245900000|2025-03-06 07:25:00|1133.6|1131.6|1132.9|1130.9|1133.7|1131.7|1132.9|1130.9|180
1741246200000|2025-03-06 07:30:00|1133|1131|1133.9|1131.9|1134.2|1132.2|1132.9|1130.9|244
1741246500000|2025-03-06 07:35:00|1133.8|1131.8|1134.5|1132.5|1134.5|1132.5|1133.7|1131.7|128
1741246800000|2025-03-06 07:40:00|1134.4|1132.4|1132.7|1130.7|1134.4|1132.4|1132.5|1130.5|287
1741247100000|2025-03-06 07:45:00|1132.6|1130.6|1132.9|1130.9|1133|1131|1132.2|1130.2|188
1741247400000|2025-03-06 07:50:00|1132.8|1130.8|1131.9|1129.9|1132.9|1130.9|1131.6|1129.6|507
1741247700000|2025-03-06 07:55:00|1132|1130|1130.7|1128.7|1132|1130|1130.6|1128.6|384
1741248000000|2025-03-06 08:00:00|1130.6|1128.6|1130.2|1128.2|1130.6|1128.6|1129|1127|972
1741248300000|2025-03-06 08:05:00|1130.3|1128.3|1131.1|1129.1|1131.4|1129.4|1130.3|1128.3|507
1741248600000|2025-03-06 08:10:00|1131|1129|1130.7|1128.7|1131.7|1129.7|1129.8|1127.8|597
1741248900000|2025-03-06 08:15:00|1130.6|1128.6|1131.1|1129.1|1131.4|1129.4|1130.6|1128.6|299
1741249200000|2025-03-06 08:20:00|1131|1129|1130.7|1128.7|1131.5|1129.5|1130.6|1128.6|351
1741249500000|2025-03-06 08:25:00|1130.5|1128.5|1130.9|1128.9|1131.2|1129.2|1130.1|1128.1|483
1741249800000|2025-03-06 08:30:00|1130.8|1128.8|1130.8|1128.8|1131.2|1129.2|1130|1128|921
1741250100000|2025-03-06 08:35:00|1130.7|1128.7|1130.7|1128.7|1130.9|1128.9|1130.3|1128.3|503
1741250400000|2025-03-06 08:40:00|1130.6|1128.6|1129.8|1127.8|1130.8|1128.8|1129.8|1127.8|428
1741250700000|2025-03-06 08:45:00|1129.9|1127.9|1129.7|1127.7|1130.5|1128.5|1129.7|1127.7|400
1741251000000|2025-03-06 08:50:00|1129.6|1127.6|1129.7|1127.7|1130.1|1128.1|1129.2|1127.2|428
1741251300000|2025-03-06 08:55:00|1129.6|1127.6|1128.4|1126.4|1129.8|1127.8|1128.1|1126.1|473
1741251600000|2025-03-06 09:00:00|1128.3|1126.3|1128.8|1126.8|1129.2|1127.2|1127.4|1125.4|561
1741251900000|2025-03-06 09:05:00|1128.9|1126.9|1129.3|1127.3|1129.6|1127.6|1128.9|1126.9|217
1741252200000|2025-03-06 09:10:00|1129.4|1127.4|1129.2|1127.2|1129.5|1127.5|1128.9|1126.9|331
1741252500000|2025-03-06 09:15:00|1129.3|1127.3|1128.4|1126.4|1129.8|1127.8|1128.4|1126.4|457
1741252800000|2025-03-06 09:20:00|1128.5|1126.5|1128.7|1126.7|1129.1|1127.1|1128.4|1126.4|260
1741253100000|2025-03-06 09:25:00|1128.6|1126.6|1127.4|1125.4|1128.8|1126.8|1127.2|1125.2|301
1741253400000|2025-03-06 09:30:00|1127.3|1125.3|1128.3|1126.3|1128.4|1126.4|1126.5|1124.5|494
1741253700000|2025-03-06 09:35:00|1128.2|1126.2|1128.1|1126.1|1128.5|1126.5|1127.9|1125.9|298
1741254000000|2025-03-06 09:40:00|1128|1126|1130.1|1128.1|1130.1|1128.1|1128|1126|250
1741254300000|2025-03-06 09:45:00|1130.2|1128.2|1130.4|1128.4|1131.2|1129.2|1130.1|1128.1|378
1741254600000|2025-03-06 09:50:00|1130.1|1128.1|1129.8|1127.8|1130.7|1128.7|1129.7|1127.7|408
1741254900000|2025-03-06 09:55:00|1129.7|1127.7|1128.7|1126.7|1129.8|1127.8|1128.5|1126.5|859
1741255200000|2025-03-06 10:00:00|1128.8|1126.8|1128.7|1126.7|1129.2|1127.2|1128.3|1126.3|691
1741255500000|2025-03-06 10:05:00|1128.6|1126.6|1128.7|1126.7|1129.2|1127.2|1128.5|1126.5|226
1741255800000|2025-03-06 10:10:00|1128.6|1126.6|1128.2|1126.2|1128.9|1126.9|1127.8|1125.8|657
1741256100000|2025-03-06 10:15:00|1128.1|1126.1|1128.2|1126.2|1128.4|1126.4|1127.8|1125.8|290
1741256400000|2025-03-06 10:20:00|1128.1|1126.1|1128.1|1126.1|1128.6|1126.6|1127.9|1125.9|241
1741256700000|2025-03-06 10:25:00|1128.2|1126.2|1128.6|1126.6|1128.6|1126.6|1128.1|1126.1|188
1741257000000|2025-03-06 10:30:00|1128.5|1126.5|1127.9|1125.9|1128.6|1126.6|1127.9|1125.9|213
1741257300000|2025-03-06 10:35:00|1127.8|1125.8|1127.7|1125.7|1128.6|1126.6|1127.7|1125.7|137
1741257600000|2025-03-06 10:40:00|1127.6|1125.6|1127.1|1125.1|1127.7|1125.7|1127.1|1125.1|183
1741257900000|2025-03-06 10:45:00|1127.2|1125.2|1127.1|1125.1|1127.5|1125.5|1126.9|1124.9|193
1741258200000|2025-03-06 10:50:00|1127.2|1125.2|1126.7|1124.7|1127.4|1125.4|1126.6|1124.6|258
1741258500000|2025-03-06 10:55:00|1126.6|1124.6|1126.1|1124.1|1126.7|1124.7|1126|1124|289
1741258800000|2025-03-06 11:00:00|1126|1124|1125.9|1123.9|1126.2|1124.2|1125.2|1123.2|224
1741259100000|2025-03-06 11:05:00|1126|1124|1126.5|1124.5|1127.1|1125.1|1125.9|1123.9|144
1741259400000|2025-03-06 11:10:00|1126.6|1124.6|1126.2|1124.2|1126.6|1124.6|1126.1|1124.1|161
1741259700000|2025-03-06 11:15:00|1126.3|1124.3|1127|1125|1127.1|1125.1|1126.3|1124.3|81
1741260000000|2025-03-06 11:20:00|1126.9|1124.9|1126.9|1124.9|1127.1|1125.1|1126.6|1124.6|107
1741260300000|2025-03-06 11:25:00|1126.7|1124.7|1126.3|1124.3|1127|1125|1126.3|1124.3|488
1741260600000|2025-03-06 11:30:00|1126.2|1124.2|1126.7|1124.7|1126.7|1124.7|1126.2|1124.2|310
1741260900000|2025-03-06 11:35:00|1126.8|1124.8|1126.9|1124.9|1127.5|1125.5|1126.7|1124.7|177
1741261200000|2025-03-06 11:40:00|1127|1125|1128.3|1126.3|1128.3|1126.3|1127|1125|205
1741261500000|2025-03-06 11:45:00|1128.4|1126.4|1128.5|1126.5|1128.7|1126.7|1128|1126|252
1741261800000|2025-03-06 11:50:00|1128.6|1126.6|1128.9|1126.9|1128.9|1126.9|1128.4|1126.4|382
1741262100000|2025-03-06 11:55:00|1128.8|1126.8|1129.1|1127.1|1129.4|1127.4|1128.8|1126.8|457
1741262400000|2025-03-06 12:00:00|1129.2|1127.2|1128.2|1126.2|1129.2|1127.2|1128.1|1126.1|393
1741262700000|2025-03-06 12:05:00|1128.3|1126.3|1128.2|1126.2|1128.4|1126.4|1127.9|1125.9|190
1741263000000|2025-03-06 12:10:00|1128.1|1126.1|1128.5|1126.5|1128.5|1126.5|1127.8|1125.8|112
1741263300000|2025-03-06 12:15:00|1128.4|1126.4|1128.2|1126.2|1128.5|1126.5|1127.7|1125.7|66
1741263600000|2025-03-06 12:20:00|1128.1|1126.1|1128.6|1126.6|1128.7|1126.7|1128.1|1126.1|60
1741263900000|2025-03-06 12:25:00|1128.7|1126.7|1129.5|1127.5|1129.6|1127.6|1128.7|1126.7|196
1741264200000|2025-03-06 12:30:00|1129.4|1127.4|1128.6|1126.6|1129.5|1127.5|1128.4|1126.4|77
1741264500000|2025-03-06 12:35:00|1128.5|1126.5|1128.2|1126.2|1129.1|1127.1|1128.2|1126.2|88
1741264800000|2025-03-06 12:40:00|1128.3|1126.3|1128.6|1126.6|1128.6|1126.6|1128.2|1126.2|94
1741265100000|2025-03-06 12:45:00|1128.7|1126.7|1128.9|1126.9|1129.8|1127.8|1128.7|1126.7|287
1741265400000|2025-03-06 12:50:00|1128.8|1126.8|1128.7|1126.7|1129|1127|1128.3|1126.3|232
1741265700000|2025-03-06 12:55:00|1128.6|1126.6|1129.1|1127.1|1129.2|1127.2|1128.6|1126.6|172
1741266000000|2025-03-06 13:00:00|1129|1127|1128.4|1126.4|1129.3|1127.3|1128.4|1126.4|261
1741266300000|2025-03-06 13:05:00|1128.2|1126.2|1128.3|1126.3|1128.4|1126.4|1127.2|1125.2|471
1741266600000|2025-03-06 13:10:00|1128.2|1126.2|1128.3|1126.3|1128.4|1126.4|1127.7|1125.7|392
1741266900000|2025-03-06 13:15:00|1128.4|1126.4|1128.1|1126.1|1129.5|1127.5|1128|1126|414
1741267200000|2025-03-06 13:20:00|1128.2|1126.2|1128.1|1126.1|1128.4|1126.4|1127.2|1125.2|277
1741267500000|2025-03-06 13:25:00|1127.9|1125.9|1128.2|1126.2|1128.6|1126.6|1127.9|1125.9|135
1741267800000|2025-03-06 13:30:00|1128.1|1126.1|1129.6|1127.6|1129.6|1127.6|1127.9|1125.9|780
1741268100000|2025-03-06 13:35:00|1129.5|1127.5|1130.2|1128.2|1130.5|1128.5|1129.4|1127.4|469
1741268400000|2025-03-06 13:40:00|1130.1|1128.1|1129.2|1127.2|1130.3|1128.3|1129.1|1127.1|254
1741268700000|2025-03-06 13:45:00|1129.4|1127.4|1129.6|1127.6|1129.7|1127.7|1128.6|1126.6|174
1741269000000|2025-03-06 13:50:00|1129.5|1127.5|1128.8|1126.8|1129.6|1127.6|1128.4|1126.4|203
1741269300000|2025-03-06 13:55:00|1128.6|1126.6|1128.4|1126.4|1129|1127|1128.3|1126.3|230
1741269600000|2025-03-06 14:00:00|1128.3|1126.3|1129|1127|1129.1|1127.1|1127.9|1125.9|462
1741269900000|2025-03-06 14:05:00|1129.2|1127.2|1129|1127|1129.2|1127.2|1128.2|1126.2|173
1741270200000|2025-03-06 14:10:00|1128.9|1126.9|1129.3|1127.3|1129.4|1127.4|1128.7|1126.7|209
1741270500000|2025-03-06 14:15:00|1129.2|1127.2|1129.5|1127.5|1129.7|1127.7|1129|1127|263
1741270800000|2025-03-06 14:20:00|1129.4|1127.4|1128.2|1126.2|1129.6|1127.6|1128.1|1126.1|431
1741271100000|2025-03-06 14:25:00|1128.1|1126.1|1128.5|1126.5|1128.5|1126.5|1127.9|1125.9|429
1741271400000|2025-03-06 14:30:00|1127.8|1127.3|1127|1126.5|1127.8|1127.3|1125.3|1124.8|6393
1741271700000|2025-03-06 14:35:00|1126.9|1126.4|1128.3|1127.8|1128.5|1128|1125.2|1124.7|2643
1741272000000|2025-03-06 14:40:00|1128.2|1127.7|1129.2|1128.7|1130.5|1130|1128.2|1127.7|6660
1741272300000|2025-03-06 14:45:00|1129.3|1128.8|1129.7|1129.2|1130.2|1129.7|1128.4|1127.9|1813
1741272600000|2025-03-06 14:50:00|1129.6|1129.1|1129.2|1128.7|1130.5|1130|1128.8|1128.3|1683
1741272900000|2025-03-06 14:55:00|1129|1128.5|1127.3|1126.8|1129.7|1129.2|1127.3|1126.8|1545
1741273200000|2025-03-06 15:00:00|1127.2|1126.7|1129.9|1129.4|1130.3|1129.8|1126.7|1126.2|2522
1741273500000|2025-03-06 15:05:00|1130|1129.5|1131.3|1130.8|1132.1|1131.6|1129.8|1129.3|2348
1741273800000|2025-03-06 15:10:00|1131.2|1130.7|1131.2|1130.7|1132.3|1131.8|1130.8|1130.3|1216
1741274100000|2025-03-06 15:15:00|1131.1|1130.6|1131.3|1130.8|1131.7|1131.2|1130.7|1130.2|1343
1741274400000|2025-03-06 15:20:00|1131.2|1130.7|1129.7|1129.2|1131.7|1131.2|1129.4|1128.9|2115
1741274700000|2025-03-06 15:25:00|1129.6|1129.1|1130|1129.5|1130.2|1129.7|1128.5|1128|1460
1741275000000|2025-03-06 15:30:00|1130.1|1129.6|1128.5|1128|1130.2|1129.7|1128.3|1127.8|738
1741275300000|2025-03-06 15:35:00|1128.6|1128.1|1130|1129.5|1130.3|1129.8|1128.3|1127.8|2488
1741275600000|2025-03-06 15:40:00|1130.1|1129.6|1130.2|1129.7|1130.9|1130.4|1129.4|1128.9|825
1741275900000|2025-03-06 15:45:00|1130.1|1129.6|1128.2|1127.7|1130.4|1129.9|1127.9|1127.4|1149
1741276200000|2025-03-06 15:50:00|1128.3|1127.8|1126.1|1125.6|1128.3|1127.8|1125.9|1125.4|1234
1741276500000|2025-03-06 15:55:00|1126.2|1125.7|1126.8|1126.3|1127|1126.5|1125.3|1124.8|1385
1741276800000|2025-03-06 16:00:00|1126.9|1126.4|1127.9|1127.4|1128.8|1128.3|1126.9|1126.4|485
1741277100000|2025-03-06 16:05:00|1128|1127.5|1129.1|1128.6|1129.2|1128.7|1127.7|1127.2|361
1741277400000|2025-03-06 16:10:00|1129|1128.5|1128.5|1128|1129.4|1128.9|1128|1127.5|582
1741277700000|2025-03-06 16:15:00|1128.4|1127.9|1128.8|1128.3|1129.2|1128.7|1128|1127.5|413
1741278000000|2025-03-06 16:20:00|1128.7|1128.2|1128.7|1128.2|1129.3|1128.8|1127.6|1127.1|538
1741278300000|2025-03-06 16:25:00|1128.6|1128.1|1129.8|1129.3|1130.4|1129.9|1127.1|1126.6|3124
1741278600000|2025-03-06 16:30:00|1129.5|1129|1129.2|1128.7|1130.9|1130.4|1127.8|1127.3|1678
1741278900000|2025-03-06 16:35:00|1129|1128.5|1126.6|1126.1|1129.1|1128.6|1126.5|1126|848
1741279200000|2025-03-06 16:40:00|1126.5|1126|1126.4|1125.9|1126.8|1126.3|1125.8|1125.3|753
1741279500000|2025-03-06 16:45:00|1126.5|1126|1126.7|1126.2|1127.7|1127.2|1126.2|1125.7|694
1741279800000|2025-03-06 16:50:00|1126.6|1126.1|1125.6|1125.1|1126.7|1126.2|1125|1124.5|705
1741280100000|2025-03-06 16:55:00|1125.5|1125|1124.2|1123.7|1125.5|1125|1124|1123.5|1267
1741280400000|2025-03-06 17:00:00|1124.1|1123.6|1123.1|1122.6|1125.1|1124.6|1123|1122.5|1026
1741280700000|2025-03-06 17:05:00|1123|1122.5|1123.6|1123.1|1123.7|1123.2|1122|1121.5|1037
1741281000000|2025-03-06 17:10:00|1123.5|1123|1123.6|1123.1|1124.1|1123.6|1123.4|1122.9|805
1741281300000|2025-03-06 17:15:00|1123.7|1123.2|1123.8|1123.3|1124.2|1123.7|1123.4|1122.9|1513
1741281600000|2025-03-06 17:20:00|1123.7|1123.2|1123.9|1123.4|1124.9|1124.4|1123.7|1123.2|656
1741281900000|2025-03-06 17:25:00|1123.8|1123.3|1123.7|1123.2|1124|1123.5|1122.9|1122.4|639
1741282200000|2025-03-06 17:30:00|1123.5|1123|1123.9|1123.4|1124.6|1124.1|1123.5|1123|481
1741282500000|2025-03-06 17:35:00|1124|1123.5|1123|1122.5|1124|1123.5|1122.9|1122.4|378
1741282800000|2025-03-06 17:40:00|1122.9|1122.4|1122.6|1122.1|1124.1|1123.6|1122.6|1122.1|590
1741283100000|2025-03-06 17:45:00|1122.5|1122|1121.5|1121|1122.6|1122.1|1121.4|1120.9|561
1741283400000|2025-03-06 17:50:00|1121.6|1121.1|1122.5|1122|1122.5|1122|1121.4|1120.9|330
1741283700000|2025-03-06 17:55:00|1122.6|1122.1|1123.3|1122.8|1123.7|1123.2|1122.4|1121.9|412
1741284000000|2025-03-06 18:00:00|1123.2|1122.7|1123.8|1123.3|1123.9|1123.4|1122.8|1122.3|794
1741284300000|2025-03-06 18:05:00|1123.9|1123.4|1124.3|1123.8|1124.3|1123.8|1123.2|1122.7|1508
1741284600000|2025-03-06 18:10:00|1124.4|1123.9|1124.9|1124.4|1125.1|1124.6|1123.6|1123.1|1946
1741284900000|2025-03-06 18:15:00|1124.8|1124.3|1126.4|1125.9|1126.7|1126.2|1124.8|1124.3|2222
1741285200000|2025-03-06 18:20:00|1126.3|1125.8|1125.3|1124.8|1126.4|1125.9|1125.3|1124.8|499
1741285500000|2025-03-06 18:25:00|1125.4|1124.9|1125|1124.5|1125.7|1125.2|1124.9|1124.4|467
1741285800000|2025-03-06 18:30:00|1124.9|1124.4|1125.8|1125.3|1126|1125.5|1124.6|1124.1|505
1741286100000|2025-03-06 18:35:00|1125.7|1125.2|1123.9|1123.4|1126|1125.5|1123.7|1123.2|829
1741286400000|2025-03-06 18:40:00|1123.8|1123.3|1122.7|1122.2|1124.1|1123.6|1122.5|1122|895
1741286700000|2025-03-06 18:45:00|1122.8|1122.3|1124.3|1123.8|1124.7|1124.2|1122.5|1122|659
1741287000000|2025-03-06 18:50:00|1124.2|1123.7|1124|1123.5|1124.9|1124.4|1123.9|1123.4|476
1741287300000|2025-03-06 18:55:00|1123.9|1123.4|1123.9|1123.4|1124.2|1123.7|1123.5|1123|597
1741287600000|2025-03-06 19:00:00|1124|1123.5|1122.4|1121.9|1124.1|1123.6|1122|1121.5|841
1741287900000|2025-03-06 19:05:00|1122.5|1122|1122.1|1121.6|1122.9|1122.4|1122.1|1121.6|532
1741288200000|2025-03-06 19:10:00|1122.2|1121.7|1122.3|1121.8|1123.2|1122.7|1122|1121.5|559
1741288500000|2025-03-06 19:15:00|1122.6|1122.1|1121.7|1121.2|1122.6|1122.1|1121.4|1120.9|926
1741288800000|2025-03-06 19:20:00|1121.8|1121.3|1122.1|1121.6|1122.1|1121.6|1121.3|1120.8|601
1741289100000|2025-03-06 19:25:00|1122|1121.5|1120.8|1120.3|1122|1121.5|1120.2|1119.7|712
1741289400000|2025-03-06 19:30:00|1120.7|1120.2|1121|1120.5|1121.5|1121|1120.3|1119.8|559
1741289700000|2025-03-06 19:35:00|1121.1|1120.6|1121.1|1120.6|1121.6|1121.1|1120.6|1120.1|531
1741290000000|2025-03-06 19:40:00|1120.9|1120.4|1121.5|1121|1122.2|1121.7|1120.9|1120.4|485
1741290300000|2025-03-06 19:45:00|1121.4|1120.9|1123.8|1123.3|1124.1|1123.6|1121.4|1120.9|1293
1741290600000|2025-03-06 19:50:00|1123.9|1123.4|1124.3|1123.8|1125.4|1124.9|1123.6|1123.1|1445
1741290900000|2025-03-06 19:55:00|1124.2|1123.7|1121.2|1120.7|1124.2|1123.7|1121|1120.5|920
1741291200000|2025-03-06 20:00:00|1120.9|1120.4|1122.5|1122|1122.9|1122.4|1120.3|1119.8|789
1741291500000|2025-03-06 20:05:00|1122.4|1121.9|1122.5|1122|1123.2|1122.7|1122.2|1121.7|525
1741291800000|2025-03-06 20:10:00|1122.4|1121.9|1123|1122.5|1123.2|1122.7|1122.2|1121.7|856
1741292100000|2025-03-06 20:15:00|1122.8|1122.3|1123.3|1122.8|1123.3|1122.8|1122.4|1121.9|686
1741292400000|2025-03-06 20:20:00|1123.2|1122.7|1121.7|1121.2|1123.4|1122.9|1121.3|1120.8|408
1741292700000|2025-03-06 20:25:00|1121.6|1121.1|1123.3|1122.8|1123.4|1122.9|1121.6|1121.1|379
1741293000000|2025-03-06 20:30:00|1123.4|1122.9|1122.9|1122.4|1124|1123.5|1122.8|1122.3|1000
1741293300000|2025-03-06 20:35:00|1122.8|1122.3|1122.5|1122|1123.7|1123.2|1122.5|1122|626
1741293600000|2025-03-06 20:40:00|1122.6|1122.1|1121.8|1121.3|1122.7|1122.2|1121.6|1121.1|1495
1741293900000|2025-03-06 20:45:00|1121.7|1121.2|1122.5|1122|1122.6|1122.1|1121.5|1121|995
1741294200000|2025-03-06 20:50:00|1122.6|1122.1|1122.7|1122.2|1123.1|1122.6|1122|1121.5|1574
1741294500000|2025-03-06 20:55:00|1122.8|1122.3|1121.2|1120.7|1123|1122.5|1120.9|1120.4|15834
1741294800000|2025-03-06 21:00:00|1121.8|1119.8|1122.6|1120.6|1122.6|1120.6|1121.8|1119.8|1249
1741295100000|2025-03-06 21:05:00|1122.5|1120.5|1122.7|1120.7|1122.7|1120.7|1122.5|1120.5|63
1741295400000|2025-03-06 21:10:00|1122.6|1120.6|1122.3|1120.3|1122.7|1120.7|1122.2|1120.2|472
1741295700000|2025-03-06 21:15:00|1122.2|1120.2|1123.3|1121.3|1123.8|1121.8|1122.2|1120.2|238
1741296000000|2025-03-06 21:20:00|1123.6|1121.6|1122.9|1120.9|1123.8|1121.8|1122.9|1120.9|44
1741296300000|2025-03-06 21:25:00|1123.3|1121.3|1123|1121|1123.4|1121.4|1123|1121|12
1741296600000|2025-03-06 21:30:00|1123.1|1121.1|1122.9|1120.9|1123.1|1121.1|1122.9|1120.9|9
1741296900000|2025-03-06 21:35:00|1123|1121|1122.8|1120.8|1123.1|1121.1|1122.6|1120.6|42
1741297200000|2025-03-06 21:40:00|1122.5|1120.5|1123.1|1121.1|1123.1|1121.1|1122.5|1120.5|16
1741297500000|2025-03-06 21:45:00|1123.2|1121.2|1122.9|1120.9|1123.2|1121.2|1122.7|1120.7|14
1741297800000|2025-03-06 21:50:00|1122.8|1120.8|1122.9|1120.9|1122.9|1120.9|1122.6|1120.6|10
1741298100000|2025-03-06 21:55:00|1122.7|1120.7|1122.8|1120.8|1123|1121|1122.7|1120.7|11
1741302000000|2025-03-06 23:00:00|1123.2|1121.2|1124|1122|1124.3|1122.3|1123.2|1121.2|0
1741302300000|2025-03-06 23:05:00|1123.9|1121.9|1123.6|1121.6|1124|1122|1123.2|1121.2|0
1741302600000|2025-03-06 23:10:00|1123.7|1121.7|1124|1122|1124.3|1122.3|1123.5|1121.5|0
1741302900000|2025-03-06 23:15:00|1123.9|1121.9|1123.7|1121.7|1124|1122|1123.7|1121.7|0
1741303200000|2025-03-06 23:20:00|1123.6|1121.6|1123|1121|1123.6|1121.6|1122.8|1120.8|0
1741303500000|2025-03-06 23:25:00|1123.1|1121.1|1122.8|1120.8|1123.1|1121.1|1122.7|1120.7|0
1741303800000|2025-03-06 23:30:00|1122.9|1120.9|1123.4|1121.4|1123.6|1121.6|1122.8|1120.8|0
1741304100000|2025-03-06 23:35:00|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|1123.3|1121.3|0
1741304400000|2025-03-06 23:40:00|1123.4|1121.4|1123.6|1121.6|1123.6|1121.6|1123.2|1121.2|0
1741304700000|2025-03-06 23:45:00|1123.5|1121.5|1123.1|1121.1|1123.5|1121.5|1122.9|1120.9|0
1741305000000|2025-03-06 23:50:00|1123.2|1121.2|1123|1121|1123.4|1121.4|1122.9|1120.9|0
1741305300000|2025-03-06 23:55:00|1122.9|1120.9|1123.5|1121.5|1123.5|1121.5|1122.8|1120.8|0
1741305600000|2025-03-07 00:00:00|1123.4|1121.4|1123.4|1121.4|1123.6|1121.6|1122.6|1120.6|0
1741305900000|2025-03-07 00:05:00|1123.3|1121.3|1123.4|1121.4|1123.8|1121.8|1123.2|1121.2|0
1741306200000|2025-03-07 00:10:00|1123.3|1121.3|1123.8|1121.8|1123.8|1121.8|1123.3|1121.3|0
1741306500000|2025-03-07 00:15:00|1123.7|1121.7|1124.2|1122.2|1124.2|1122.2|1123.6|1121.6|0
1741306800000|2025-03-07 00:20:00|1124.1|1122.1|1123.2|1121.2|1124.2|1122.2|1123.1|1121.1|0
1741307100000|2025-03-07 00:25:00|1123.1|1121.1|1122.7|1120.7|1123.2|1121.2|1122|1120|0
1741307400000|2025-03-07 00:30:00|1122.8|1120.8|1123.4|1121.4|1123.5|1121.5|1122.5|1120.5|0
1741307700000|2025-03-07 00:35:00|1123.5|1121.5|1123|1121|1123.5|1121.5|1122.9|1120.9|0
1741308000000|2025-03-07 00:40:00|1123.1|1121.1|1124.1|1122.1|1124.4|1122.4|1123|1121|0
1741308300000|2025-03-07 00:45:00|1124|1122|1123.9|1121.9|1124.1|1122.1|1123.3|1121.3|0
1741308600000|2025-03-07 00:50:00|1124|1122|1123.7|1121.7|1124.3|1122.3|1123.6|1121.6|0
1741308900000|2025-03-07 00:55:00|1123.6|1121.6|1123.4|1121.4|1123.8|1121.8|1123.4|1121.4|0
1741309200000|2025-03-07 01:00:00|1122.7|1120.7|1124.1|1122.1|1124.2|1122.2|1122.7|1120.7|131
1741309500000|2025-03-07 01:05:00|1123.7|1121.7|1126|1124|1126.2|1124.2|1123.5|1121.5|156
1741309800000|2025-03-07 01:10:00|1126.2|1124.2|1126.2|1124.2|1126.5|1124.5|1125.8|1123.8|88
1741310100000|2025-03-07 01:15:00|1127.2|1125.2|1127.5|1125.5|1128|1126|1126.7|1124.7|109
1741310400000|2025-03-07 01:20:00|1127.2|1125.2|1127.2|1125.2|1127.5|1125.5|1126.7|1124.7|73
1741310700000|2025-03-07 01:25:00|1126.8|1124.8|1127|1125|1127.5|1125.5|1126.6|1124.6|22
1741311000000|2025-03-07 01:30:00|1126.6|1124.6|1126.3|1124.3|1127.2|1125.2|1125.2|1123.2|103
1741311300000|2025-03-07 01:35:00|1125.9|1123.9|1126.4|1124.4|1127|1125|1125.9|1123.9|28
1741311600000|2025-03-07 01:40:00|1126|1124|1128.1|1126.1|1128.2|1126.2|1126|1124|96
1741311900000|2025-03-07 01:45:00|1127.5|1125.5|1126.2|1124.2|1127.5|1125.5|1126.2|1124.2|17
1741312200000|2025-03-07 01:50:00|1126.1|1124.1|1124.6|1122.6|1126.5|1124.5|1124.6|1122.6|127
1741312500000|2025-03-07 01:55:00|1125|1123|1125.3|1123.3|1125.3|1123.3|1124.5|1122.5|26
1741312800000|2025-03-07 02:00:00|1125|1123|1126.1|1124.1|1126.1|1124.1|1124.5|1122.5|97
1741313100000|2025-03-07 02:05:00|1125.7|1123.7|1124.8|1122.8|1125.9|1123.9|1124.7|1122.7|41
1741313400000|2025-03-07 02:10:00|1124.7|1122.7|1126.1|1124.1|1126.5|1124.5|1124.6|1122.6|26
1741313700000|2025-03-07 02:15:00|1126.4|1124.4|1127.6|1125.6|1127.9|1125.9|1126.4|1124.4|52
1741314000000|2025-03-07 02:20:00|1127.5|1125.5|1127.5|1125.5|1127.7|1125.7|1127.1|1125.1|9
1741314300000|2025-03-07 02:25:00|1127.3|1125.3|1127.2|1125.2|1128.4|1126.4|1127.1|1125.1|73
1741314600000|2025-03-07 02:30:00|1126.9|1124.9|1127|1125|1127.2|1125.2|1126.5|1124.5|25
1741314900000|2025-03-07 02:35:00|1127.5|1125.5|1129|1127|1129.1|1127.1|1127.4|1125.4|30
1741315200000|2025-03-07 02:40:00|1129.2|1127.2|1129.8|1127.8|1129.9|1127.9|1129.2|1127.2|28
1741315500000|2025-03-07 02:45:00|1130.3|1128.3|1130.3|1128.3|1131.3|1129.3|1130.3|1128.3|44
1741315800000|2025-03-07 02:50:00|1130.2|1128.2|1129.6|1127.6|1131|1129|1129.6|1127.6|24
1741316100000|2025-03-07 02:55:00|1130|1128|1129.1|1127.1|1130|1128|1128.6|1126.6|35
1741316400000|2025-03-07 03:00:00|1128.6|1126.6|1129.2|1127.2|1129.5|1127.5|1128.4|1126.4|19
1741316700000|2025-03-07 03:05:00|1129.6|1127.6|1130.7|1128.7|1130.9|1128.9|1129.6|1127.6|54
1741317000000|2025-03-07 03:10:00|1130.8|1128.8|1129.7|1127.7|1131|1129|1129.7|1127.7|57
1741317300000|2025-03-07 03:15:00|1130.2|1128.2|1129.8|1127.8|1130.2|1128.2|1129.2|1127.2|12
1741317600000|2025-03-07 03:20:00|1129.5|1127.5|1130.8|1128.8|1130.8|1128.8|1129.4|1127.4|11
1741317900000|2025-03-07 03:25:00|1130.7|1128.7|1131.3|1129.3|1131.5|1129.5|1130.3|1128.3|20
1741318200000|2025-03-07 03:30:00|1131.1|1129.1|1131|1129|1131.5|1129.5|1130.7|1128.7|10
1741318500000|2025-03-07 03:35:00|1130.8|1128.8|1131.5|1129.5|1131.5|1129.5|1130.8|1128.8|6
1741318800000|2025-03-07 03:40:00|1131.7|1129.7|1131.8|1129.8|1131.8|1129.8|1131.4|1129.4|30
1741319100000|2025-03-07 03:45:00|1131.9|1129.9|1131.9|1129.9|1132.2|1130.2|1131.2|1129.2|70
1741319400000|2025-03-07 03:50:00|1131.8|1129.8|1131.9|1129.9|1132.1|1130.1|1131.6|1129.6|20
1741319700000|2025-03-07 03:55:00|1132.1|1130.1|1132.5|1130.5|1132.7|1130.7|1132|1130|54
1741320000000|2025-03-07 04:00:00|1132.6|1130.6|1133.8|1131.8|1133.8|1131.8|1132.6|1130.6|48
1741320300000|2025-03-07 04:05:00|1133.9|1131.9|1133.8|1131.8|1134.1|1132.1|1133.8|1131.8|45
1741320600000|2025-03-07 04:10:00|1133.5|1131.5|1133.5|1131.5|1133.6|1131.6|1133.3|1131.3|42
1741320900000|2025-03-07 04:15:00|1133.4|1131.4|1133.1|1131.1|1133.4|1131.4|1132.8|1130.8|8
1741321200000|2025-03-07 04:20:00|1133.2|1131.2|1133.3|1131.3|1133.3|1131.3|1133.1|1131.1|24
1741321500000|2025-03-07 04:25:00|1133.2|1131.2|1133|1131|1133.2|1131.2|1132.6|1130.6|18
1741321800000|2025-03-07 04:30:00|1133.4|1131.4|1133.5|1131.5|1133.8|1131.8|1133.4|1131.4|15
1741322100000|2025-03-07 04:35:00|1133.7|1131.7|1134.5|1132.5|1134.6|1132.6|1133.7|1131.7|29
1741322400000|2025-03-07 04:40:00|1134.7|1132.7|1134.6|1132.6|1134.7|1132.7|1134.6|1132.6|11
1741322700000|2025-03-07 04:45:00|1134.5|1132.5|1134.3|1132.3|1135|1133|1134.3|1132.3|26
1741323000000|2025-03-07 04:50:00|1134.4|1132.4|1134.1|1132.1|1134.4|1132.4|1134.1|1132.1|30
1741323300000|2025-03-07 04:55:00|1134.2|1132.2|1134.5|1132.5|1134.5|1132.5|1134.1|1132.1|43
1741323600000|2025-03-07 05:00:00|1134.7|1132.7|1133.8|1131.8|1135|1133|1133.4|1131.4|105
1741323900000|2025-03-07 05:05:00|1134.2|1132.2|1133.9|1131.9|1135|1133|1133.9|1131.9|51
1741324200000|2025-03-07 05:10:00|1134.1|1132.1|1134.4|1132.4|1134.7|1132.7|1133.9|1131.9|22
1741324500000|2025-03-07 05:15:00|1134.9|1132.9|1135.8|1133.8|1135.9|1133.9|1134.8|1132.8|45
1741324800000|2025-03-07 05:20:00|1136|1134|1135.2|1133.2|1136.3|1134.3|1134.8|1132.8|28
1741325100000|2025-03-07 05:25:00|1135.1|1133.1|1134.4|1132.4|1135.3|1133.3|1134.3|1132.3|90
1741325400000|2025-03-07 05:30:00|1134.7|1132.7|1136.1|1134.1|1136.2|1134.2|1134.7|1132.7|71
1741325700000|2025-03-07 05:35:00|1136|1134|1133.3|1131.3|1136.1|1134.1|1133.3|1131.3|83
1741326000000|2025-03-07 05:40:00|1133.7|1131.7|1131.4|1129.4|1134.1|1132.1|1131.4|1129.4|26
1741326300000|2025-03-07 05:45:00|1131.5|1129.5|1130.7|1128.7|1131.5|1129.5|1130.1|1128.1|55
1741326600000|2025-03-07 05:50:00|1130.5|1128.5|1130.8|1128.8|1131|1129|1129.6|1127.6|81
1741326900000|2025-03-07 05:55:00|1130.7|1128.7|1131.5|1129.5|1131.7|1129.7|1130.6|1128.6|17
1741327200000|2025-03-07 06:00:00|1131.6|1129.6|1129.7|1127.7|1131.7|1129.7|1129.3|1127.3|54
1741327500000|2025-03-07 06:05:00|1129.8|1127.8|1128|1126|1129.8|1127.8|1128|1126|86
1741327800000|2025-03-07 06:10:00|1128.2|1126.2|1129|1127|1129.1|1127.1|1128.1|1126.1|39
1741328100000|2025-03-07 06:15:00|1128.7|1126.7|1128.7|1126.7|1128.9|1126.9|1127.8|1125.8|64
1741328400000|2025-03-07 06:20:00|1128.5|1126.5|1129|1127|1129.1|1127.1|1128.5|1126.5|35
1741328700000|2025-03-07 06:25:00|1128.8|1126.8|1127.8|1125.8|1128.8|1126.8|1127.8|1125.8|35
1741329000000|2025-03-07 06:30:00|1127.7|1125.7|1126.9|1124.9|1128.2|1126.2|1126.7|1124.7|68
1741329300000|2025-03-07 06:35:00|1126.6|1124.6|1126|1124|1127.3|1125.3|1126|1124|55
1741329600000|2025-03-07 06:40:00|1125.8|1123.8|1125.7|1123.7|1126.3|1124.3|1125.3|1123.3|51
1741329900000|2025-03-07 06:45:00|1126.1|1124.1|1126.4|1124.4|1126.5|1124.5|1125.9|1123.9|24
1741330200000|2025-03-07 06:50:00|1126.1|1124.1|1126.4|1124.4|1126.7|1124.7|1126|1124|34
1741330500000|2025-03-07 06:55:00|1126.3|1124.3|1126.3|1124.3|1126.6|1124.6|1126.3|1124.3|32
1741330800000|2025-03-07 07:00:00|1126.2|1124.2|1126.3|1124.3|1127.3|1125.3|1126|1124|104
1741331100000|2025-03-07 07:05:00|1126.4|1124.4|1127.8|1125.8|1128.2|1126.2|1126.4|1124.4|44
1741331400000|2025-03-07 07:10:00|1127.6|1125.6|1128.3|1126.3|1129|1127|1127.6|1125.6|210
1741331700000|2025-03-07 07:15:00|1128.1|1126.1|1127.5|1125.5|1128.1|1126.1|1127.4|1125.4|107
1741332000000|2025-03-07 07:20:00|1127.3|1125.3|1127.8|1125.8|1128.1|1126.1|1127.3|1125.3|29
1741332300000|2025-03-07 07:25:00|1128.1|1126.1|1128.5|1126.5|1128.9|1126.9|1128.1|1126.1|120
1741332600000|2025-03-07 07:30:00|1128.3|1126.3|1128.5|1126.5|1128.5|1126.5|1127.6|1125.6|383
1741332900000|2025-03-07 07:35:00|1128.4|1126.4|1128|1126|1129.2|1127.2|1128|1126|61
1741333200000|2025-03-07 07:40:00|1127.7|1125.7|1128.2|1126.2|1128.2|1126.2|1127.7|1125.7|46
1741333500000|2025-03-07 07:45:00|1128.4|1126.4|1129.1|1127.1|1129.2|1127.2|1128.3|1126.3|74
1741333800000|2025-03-07 07:50:00|1129.2|1127.2|1128.3|1126.3|1129.2|1127.2|1128.3|1126.3|106
1741334100000|2025-03-07 07:55:00|1128.2|1126.2|1128|1126|1128.3|1126.3|1127.9|1125.9|127
1741334400000|2025-03-07 08:00:00|1127.8|1125.8|1128.6|1126.6|1128.6|1126.6|1127.5|1125.5|396
1741334700000|2025-03-07 08:05:00|1128.5|1126.5|1128.7|1126.7|1129.2|1127.2|1128.4|1126.4|207
1741335000000|2025-03-07 08:10:00|1128.8|1126.8|1129.1|1127.1|1129.2|1127.2|1128.3|1126.3|170
1741335300000|2025-03-07 08:15:00|1129|1127|1129|1127|1129.5|1127.5|1128.8|1126.8|323
1741335600000|2025-03-07 08:20:00|1128.9|1126.9|1128.9|1126.9|1129.1|1127.1|1128.3|1126.3|190
1741335900000|2025-03-07 08:25:00|1128.8|1126.8|1128.9|1126.9|1128.9|1126.9|1128.4|1126.4|207
1741336200000|2025-03-07 08:30:00|1129|1127|1128.9|1126.9|1129.7|1127.7|1128.9|1126.9|256
1741336500000|2025-03-07 08:35:00|1128.8|1126.8|1128.4|1126.4|1128.9|1126.9|1128.3|1126.3|131
1741336800000|2025-03-07 08:40:00|1128.3|1126.3|1129.1|1127.1|1129.3|1127.3|1127.9|1125.9|283
1741337100000|2025-03-07 08:45:00|1129.2|1127.2|1129.6|1127.6|1129.7|1127.7|1129|1127|114
1741337400000|2025-03-07 08:50:00|1129.5|1127.5|1128.7|1126.7|1129.8|1127.8|1128.6|1126.6|91
1741337700000|2025-03-07 08:55:00|1128.9|1126.9|1129.2|1127.2|1129.4|1127.4|1128.8|1126.8|54
1741338000000|2025-03-07 09:00:00|1129.1|1127.1|1130|1128|1130.2|1128.2|1128.3|1126.3|288
1741338300000|2025-03-07 09:05:00|1130.1|1128.1|1130|1128|1130.3|1128.3|1129.8|1127.8|227
1741338600000|2025-03-07 09:10:00|1130.1|1128.1|1131.2|1129.2|1131.4|1129.4|1130|1128|566
1741338900000|2025-03-07 09:15:00|1131.3|1129.3|1130.9|1128.9|1131.3|1129.3|1130.4|1128.4|195
1741339200000|2025-03-07 09:20:00|1131|1129|1130.4|1128.4|1131.2|1129.2|1130.4|1128.4|71
1741339500000|2025-03-07 09:25:00|1130.3|1128.3|1130.6|1128.6|1130.8|1128.8|1130.3|1128.3|121
1741339800000|2025-03-07 09:30:00|1130.5|1128.5|1130.7|1128.7|1131.1|1129.1|1130.5|1128.5|182
1741340100000|2025-03-07 09:35:00|1130.5|1128.5|1130.5|1128.5|1131.2|1129.2|1130.2|1128.2|236
1741340400000|2025-03-07 09:40:00|1130.7|1128.7|1130.2|1128.2|1130.7|1128.7|1130|1128|171
1741340700000|2025-03-07 09:45:00|1130.1|1128.1|1131|1129|1131|1129|1130.1|1128.1|280
1741341000000|2025-03-07 09:50:00|1131.1|1129.1|1130.5|1128.5|1131.4|1129.4|1130.4|1128.4|283
1741341300000|2025-03-07 09:55:00|1130.6|1128.6|1130.7|1128.7|1130.9|1128.9|1130.4|1128.4|411
1741341600000|2025-03-07 10:00:00|1130.8|1128.8|1129.5|1127.5|1131|1129|1129.5|1127.5|311
1741341900000|2025-03-07 10:05:00|1129.6|1127.6|1129.1|1127.1|1129.8|1127.8|1128.9|1126.9|273
1741342200000|2025-03-07 10:10:00|1129.2|1127.2|1129.7|1127.7|1130|1128|1129.2|1127.2|153
1741342500000|2025-03-07 10:15:00|1129.6|1127.6|1129.6|1127.6|1129.8|1127.8|1129.2|1127.2|184
1741342800000|2025-03-07 10:20:00|1129.5|1127.5|1129.4|1127.4|1129.8|1127.8|1129.2|1127.2|184
1741343100000|2025-03-07 10:25:00|1129.3|1127.3|1129.1|1127.1|1129.5|1127.5|1128.7|1126.7|249
1741343400000|2025-03-07 10:30:00|1129|1127|1129|1127|1129.2|1127.2|1128.6|1126.6|151
1741343700000|2025-03-07 10:35:00|1129.2|1127.2|1129.6|1127.6|1129.8|1127.8|1129.2|1127.2|62
1741344000000|2025-03-07 10:40:00|1129.7|1127.7|1129.7|1127.7|1130.1|1128.1|1129.5|1127.5|242
1741344300000|2025-03-07 10:45:00|1129.8|1127.8|1130|1128|1130.2|1128.2|1129.6|1127.6|411
1741344600000|2025-03-07 10:50:00|1130.2|1128.2|1129.7|1127.7|1130.2|1128.2|1129.3|1127.3|203
1741344900000|2025-03-07 10:55:00|1129.5|1127.5|1130|1128|1130|1128|1129.5|1127.5|203
1741345200000|2025-03-07 11:00:00|1129.9|1127.9|1130.8|1128.8|1130.9|1128.9|1129.4|1127.4|671
1741345500000|2025-03-07 11:05:00|1130.7|1128.7|1130.3|1128.3|1131.2|1129.2|1130.3|1128.3|362
1741345800000|2025-03-07 11:10:00|1130.2|1128.2|1130|1128|1130.3|1128.3|1129.9|1127.9|59
1741346100000|2025-03-07 11:15:00|1130.1|1128.1|1130.1|1128.1|1130.3|1128.3|1129.9|1127.9|87
1741346400000|2025-03-07 11:20:00|1130|1128|1130.4|1128.4|1130.5|1128.5|1129.9|1127.9|84
1741346700000|2025-03-07 11:25:00|1130.3|1128.3|1130.3|1128.3|1130.6|1128.6|1130.2|1128.2|107
1741347000000|2025-03-07 11:30:00|1130.2|1128.2|1130.6|1128.6|1130.7|1128.7|1130.2|1128.2|92
1741347300000|2025-03-07 11:35:00|1130.7|1128.7|1130.6|1128.6|1131|1129|1130.5|1128.5|70
1741347600000|2025-03-07 11:40:00|1130.5|1128.5|1130.1|1128.1|1130.6|1128.6|1129.9|1127.9|98
1741347900000|2025-03-07 11:45:00|1130|1128|1129.6|1127.6|1130.2|1128.2|1129.6|1127.6|35
1741348200000|2025-03-07 11:50:00|1129.5|1127.5|1129.6|1127.6|1129.9|1127.9|1129.3|1127.3|54
1741348500000|2025-03-07 11:55:00|1129.4|1127.4|1129.3|1127.3|1129.9|1127.9|1129.3|1127.3|179
1741348800000|2025-03-07 12:00:00|1129.2|1127.2|1129.3|1127.3|1129.4|1127.4|1128.9|1126.9|189
1741349100000|2025-03-07 12:05:00|1129.2|1127.2|1129.1|1127.1|1129.7|1127.7|1129.1|1127.1|310
1741349400000|2025-03-07 12:10:00|1129.2|1127.2|1129.5|1127.5|1129.5|1127.5|1128.9|1126.9|121
1741349700000|2025-03-07 12:15:00|1129.6|1127.6|1128.1|1126.1|1129.7|1127.7|1128.1|1126.1|55
1741350000000|2025-03-07 12:20:00|1127.9|1125.9|1128.4|1126.4|1128.6|1126.6|1127.9|1125.9|73
1741350300000|2025-03-07 12:25:00|1128.1|1126.1|1127.6|1125.6|1128.1|1126.1|1127.4|1125.4|70
1741350600000|2025-03-07 12:30:00|1127.5|1125.5|1127|1125|1127.8|1125.8|1127|1125|156
1741350900000|2025-03-07 12:35:00|1126.9|1124.9|1126.6|1124.6|1127.4|1125.4|1126.6|1124.6|161
1741351200000|2025-03-07 12:40:00|1126.7|1124.7|1126|1124|1126.9|1124.9|1125.8|1123.8|268
1741351500000|2025-03-07 12:45:00|1126.1|1124.1|1126.2|1124.2|1126.3|1124.3|1125.7|1123.7|270
1741351800000|2025-03-07 12:50:00|1126.1|1124.1|1125.9|1123.9|1126.3|1124.3|1125.4|1123.4|169
1741352100000|2025-03-07 12:55:00|1125.7|1123.7|1126.1|1124.1|1126.3|1124.3|1125.7|1123.7|170
1741352400000|2025-03-07 13:00:00|1125.9|1123.9|1125.6|1123.6|1126|1124|1125.3|1123.3|288
1741352700000|2025-03-07 13:05:00|1125.7|1123.7|1125.7|1123.7|1126.1|1124.1|1125.4|1123.4|243
1741353000000|2025-03-07 13:10:00|1125.5|1123.5|1125.1|1123.1|1125.6|1123.6|1125.1|1123.1|242
1741353300000|2025-03-07 13:15:00|1125.2|1123.2|1125.4|1123.4|1125.8|1123.8|1124.8|1122.8|452
1741353600000|2025-03-07 13:20:00|1125.5|1123.5|1125.7|1123.7|1125.9|1123.9|1125.1|1123.1|329
1741353900000|2025-03-07 13:25:00|1125.5|1123.5|1124.7|1122.7|1128.4|1126.4|1124.7|1122.7|289
1741354200000|2025-03-07 13:30:00|1126.4|1124.4|1128.3|1126.3|1131.8|1129.8|1124.7|1122.7|1690
1741354500000|2025-03-07 13:35:00|1128.4|1126.4|1127.5|1125.5|1129|1127|1127|1125|632
1741354800000|2025-03-07 13:40:00|1127.7|1125.7|1127.3|1125.3|1127.9|1125.9|1125.8|1123.8|303
1741355100000|2025-03-07 13:45:00|1127.4|1125.4|1126.9|1124.9|1127.7|1125.7|1126.6|1124.6|196
1741355400000|2025-03-07 13:50:00|1127|1125|1126.7|1124.7|1127.4|1125.4|1126.6|1124.6|79
1741355700000|2025-03-07 13:55:00|1126.6|1124.6|1124.3|1122.3|1126.6|1124.6|1124.1|1122.1|408
1741356000000|2025-03-07 14:00:00|1124.2|1122.2|1126.1|1124.1|1126.1|1124.1|1124|1122|400
1741356300000|2025-03-07 14:05:00|1125.9|1123.9|1125.1|1123.1|1126.2|1124.2|1124.7|1122.7|201
1741356600000|2025-03-07 14:10:00|1125|1123|1124.1|1122.1|1125|1123|1123.3|1121.3|318
1741356900000|2025-03-07 14:15:00|1124.2|1122.2|1124.2|1122.2|1124.9|1122.9|1124.1|1122.1|159
1741357200000|2025-03-07 14:20:00|1124.3|1122.3|1124.9|1122.9|1125.3|1123.3|1124.3|1122.3|272
1741357500000|2025-03-07 14:25:00|1124.8|1122.8|1125.3|1123.3|1125.7|1123.7|1124.7|1122.7|1187
1741357800000|2025-03-07 14:30:00|1124.6|1124.1|1122.8|1122.3|1124.9|1124.4|1122.6|1122.1|3679
1741358100000|2025-03-07 14:35:00|1122.9|1122.4|1124.5|1124|1125.5|1125|1122|1121.5|2477
1741358400000|2025-03-07 14:40:00|1124.6|1124.1|1127.5|1127|1128.3|1127.8|1124.3|1123.8|1786
1741358700000|2025-03-07 14:45:00|1127.4|1126.9|1128.8|1128.3|1129.6|1129.1|1127.4|1126.9|1543
1741359000000|2025-03-07 14:50:00|1128.7|1128.2|1129.3|1128.8|1129.5|1129|1128.2|1127.7|1449
1741359300000|2025-03-07 14:55:00|1129.4|1128.9|1127.7|1127.2|1129.9|1129.4|1127.6|1127.1|2318
1741359600000|2025-03-07 15:00:00|1127.5|1127|1129.5|1129|1129.5|1129|1125.8|1125.3|2326
1741359900000|2025-03-07 15:05:00|1129.4|1128.9|1129|1128.5|1129.8|1129.3|1128.3|1127.8|1824
1741360200000|2025-03-07 15:10:00|1129.1|1128.6|1129.2|1128.7|1130.1|1129.6|1128.8|1128.3|930
1741360500000|2025-03-07 15:15:00|1129.1|1128.6|1127.8|1127.3|1129.2|1128.7|1127.3|1126.8|972
1741360800000|2025-03-07 15:20:00|1127.9|1127.4|1128.7|1128.2|1129.1|1128.6|1127.3|1126.8|861
1741361100000|2025-03-07 15:25:00|1128.6|1128.1|1127.4|1126.9|1128.6|1128.1|1127.1|1126.6|660
1741361400000|2025-03-07 15:30:00|1127.3|1126.8|1124.4|1123.9|1127.3|1126.8|1124.1|1123.6|1015
1741361700000|2025-03-07 15:35:00|1124.3|1123.8|1122.7|1122.2|1124.4|1123.9|1122.5|1122|1153
1741362000000|2025-03-07 15:40:00|1122.8|1122.3|1123.2|1122.7|1123.3|1122.8|1121.8|1121.3|2199
1741362300000|2025-03-07 15:45:00|1123.1|1122.6|1126.8|1126.3|1127.8|1127.3|1122.8|1122.3|7413
1741362600000|2025-03-07 15:50:00|1126.9|1126.4|1125.3|1124.8|1127.2|1126.7|1124|1123.5|1475
1741362900000|2025-03-07 15:55:00|1125.4|1124.9|1124.6|1124.1|1126.2|1125.7|1124.2|1123.7|1234
1741363200000|2025-03-07 16:00:00|1124.7|1124.2|1124.2|1123.7|1125.1|1124.6|1123.7|1123.2|854
1741363500000|2025-03-07 16:05:00|1124.3|1123.8|1124|1123.5|1125.1|1124.6|1123.5|1123|612
1741363800000|2025-03-07 16:10:00|1124.1|1123.6|1124.1|1123.6|1124.5|1124|1123.5|1123|542
1741364100000|2025-03-07 16:15:00|1124.2|1123.7|1123|1122.5|1124.2|1123.7|1122.7|1122.2|776
1741364400000|2025-03-07 16:20:00|1123.1|1122.6|1122|1121.5|1123.4|1122.9|1122|1121.5|859
1741364700000|2025-03-07 16:25:00|1121.9|1121.4|1119.7|1119.2|1122.2|1121.7|1119.7|1119.2|2392
1741365000000|2025-03-07 16:30:00|1119.8|1119.3|1119.1|1118.6|1120.3|1119.8|1119.1|1118.6|2376
1741365300000|2025-03-07 16:35:00|1119.3|1118.8|1118.5|1118|1119.6|1119.1|1118.2|1117.7|793
1741365600000|2025-03-07 16:40:00|1118.4|1117.9|1118.3|1117.8|1118.5|1118|1116.8|1116.3|982
1741365900000|2025-03-07 16:45:00|1118.2|1117.7|1117.6|1117.1|1118.6|1118.1|1117.2|1116.7|866
1741366200000|2025-03-07 16:50:00|1117.7|1117.2|1117.5|1117|1117.9|1117.4|1116.6|1116.1|705
1741366500000|2025-03-07 16:55:00|1117.6|1117.1|1117.5|1117|1117.9|1117.4|1117|1116.5|340
1741366800000|2025-03-07 17:00:00|1117.6|1117.1|1118.2|1117.7|1119.9|1119.4|1117.5|1117|1685
1741367100000|2025-03-07 17:05:00|1118.3|1117.8|1117.4|1116.9|1118.9|1118.4|1117|1116.5|1292
1741367400000|2025-03-07 17:10:00|1117.5|1117|1117.8|1117.3|1117.8|1117.3|1116.4|1115.9|567
1741367700000|2025-03-07 17:15:00|1117.7|1117.2|1116.3|1115.8|1117.8|1117.3|1115.9|1115.4|556
1741368000000|2025-03-07 17:20:00|1116.4|1115.9|1118.1|1117.6|1118.1|1117.6|1116.2|1115.7|340
1741368300000|2025-03-07 17:25:00|1118|1117.5|1118.8|1118.3|1119|1118.5|1118|1117.5|572
1741368600000|2025-03-07 17:30:00|1118.7|1118.2|1120.2|1119.7|1120.4|1119.9|1118.1|1117.6|855
1741368900000|2025-03-07 17:35:00|1120.3|1119.8|1119.7|1119.2|1120.8|1120.3|1119.5|1119|884
1741369200000|2025-03-07 17:40:00|1119.6|1119.1|1121.4|1120.9|1121.4|1120.9|1119.5|1119|436
1741369500000|2025-03-07 17:45:00|1121.5|1121|1120.9|1120.4|1122.1|1121.6|1120.5|1120|529
1741369800000|2025-03-07 17:50:00|1120.8|1120.3|1122.1|1121.6|1122.4|1121.9|1120.6|1120.1|436
1741370100000|2025-03-07 17:55:00|1122|1121.5|1119.6|1119.1|1122.3|1121.8|1119.1|1118.6|406
1741370400000|2025-03-07 18:00:00|1119.7|1119.2|1121.8|1121.3|1122|1121.5|1119.6|1119.1|585
1741370700000|2025-03-07 18:05:00|1121.7|1121.2|1121.1|1120.6|1122.8|1122.3|1121|1120.5|905
1741371000000|2025-03-07 18:10:00|1121|1120.5|1122.1|1121.6|1122.2|1121.7|1120.4|1119.9|555
1741371300000|2025-03-07 18:15:00|1122|1121.5|1122|1121.5|1122.2|1121.7|1121.5|1121|449
1741371600000|2025-03-07 18:20:00|1121.8|1121.3|1121.1|1120.6|1122.6|1122.1|1120.8|1120.3|682
1741371900000|2025-03-07 18:25:00|1121.2|1120.7|1121.1|1120.6|1121.4|1120.9|1120.5|1120|312
1741372200000|2025-03-07 18:30:00|1121|1120.5|1121.4|1120.9|1121.8|1121.3|1120.8|1120.3|256
1741372500000|2025-03-07 18:35:00|1121.3|1120.8|1123.4|1122.9|1123.5|1123|1121.1|1120.6|639
1741372800000|2025-03-07 18:40:00|1123.3|1122.8|1123.2|1122.7|1123.7|1123.2|1122.5|1122|378
1741373100000|2025-03-07 18:45:00|1123.3|1122.8|1123.7|1123.2|1124.2|1123.7|1123.2|1122.7|472
1741373400000|2025-03-07 18:50:00|1123.9|1123.4|1124.7|1124.2|1124.8|1124.3|1123.6|1123.1|458
1741373700000|2025-03-07 18:55:00|1124.6|1124.1|1124.8|1124.3|1124.9|1124.4|1123.9|1123.4|336
1741374000000|2025-03-07 19:00:00|1124.9|1124.4|1125.5|1125|1125.7|1125.2|1124.8|1124.3|588
1741374300000|2025-03-07 19:05:00|1125.4|1124.9|1124.3|1123.8|1125.5|1125|1124.1|1123.6|256
1741374600000|2025-03-07 19:10:00|1124.4|1123.9|1125.1|1124.6|1125.5|1125|1124.3|1123.8|465
1741374900000|2025-03-07 19:15:00|1125.2|1124.7|1126.4|1125.9|1126.5|1126|1125|1124.5|222
1741375200000|2025-03-07 19:20:00|1126.5|1126|1127.7|1127.2|1128|1127.5|1126.5|1126|568
1741375500000|2025-03-07 19:25:00|1127.6|1127.1|1127.2|1126.7|1127.7|1127.2|1126.5|1126|355
1741375800000|2025-03-07 19:30:00|1127.1|1126.6|1127.3|1126.8|1127.9|1127.4|1126.8|1126.3|350
1741376100000|2025-03-07 19:35:00|1127.4|1126.9|1127.2|1126.7|1127.5|1127|1126.4|1125.9|264
1741376400000|2025-03-07 19:40:00|1127.3|1126.8|1126.2|1125.7|1127.5|1127|1126.2|1125.7|384
1741376700000|2025-03-07 19:45:00|1126.1|1125.6|1125.8|1125.3|1126.4|1125.9|1125.6|1125.1|291
1741377000000|2025-03-07 19:50:00|1125.7|1125.2|1126.5|1126|1126.6|1126.1|1125.5|1125|386
1741377300000|2025-03-07 19:55:00|1126.6|1126.1|1126|1125.5|1127.1|1126.6|1125.9|1125.4|413
1741377600000|2025-03-07 20:00:00|1125.9|1125.4|1125.5|1125|1126.2|1125.7|1125.3|1124.8|544
1741377900000|2025-03-07 20:05:00|1125.6|1125.1|1126.9|1126.4|1126.9|1126.4|1125.5|1125|349
1741378200000|2025-03-07 20:10:00|1126.8|1126.3|1126.4|1125.9|1127|1126.5|1126.3|1125.8|412
1741378500000|2025-03-07 20:15:00|1126.3|1125.8|1127.1|1126.6|1127.2|1126.7|1125.5|1125|406
1741378800000|2025-03-07 20:20:00|1127|1126.5|1126.5|1126|1127|1126.5|1126.1|1125.6|542
1741379100000|2025-03-07 20:25:00|1126.4|1125.9|1126.8|1126.3|1127.1|1126.6|1126.4|1125.9|363
1741379400000|2025-03-07 20:30:00|1126.6|1126.1|1126.5|1126|1126.9|1126.4|1126.2|1125.7|736
1741379700000|2025-03-07 20:35:00|1126.6|1126.1|1125|1124.5|1126.7|1126.2|1124.6|1124.1|1488
1741380000000|2025-03-07 20:40:00|1124.9|1124.4|1125.4|1124.9|1125.5|1125|1124.3|1123.8|1408
1741380300000|2025-03-07 20:45:00|1125.3|1124.8|1126.1|1125.6|1126.3|1125.8|1125.2|1124.7|2185
1741380600000|2025-03-07 20:50:00|1126|1125.5|1126.4|1125.9|1126.6|1126.1|1125.5|1125|2599
1741380900000|2025-03-07 20:55:00|1126.5|1126|1125.8|1125.3|1127.3|1126.8|1125.8|1125.3|12668
1741381200000|2025-03-07 21:00:00|1126.3|1124.3|1125.9|1123.9|1126.5|1124.5|1125.3|1123.3|1727
1741381500000|2025-03-07 21:05:00|1126.2|1124.2|1126.3|1124.3|1126.3|1124.3|1125.8|1123.8|40
1741381800000|2025-03-07 21:10:00|1126.5|1124.5|1126.4|1124.4|1126.5|1124.5|1126.1|1124.1|43
1741382100000|2025-03-07 21:15:00|1126.3|1124.3|1126.6|1124.6|1126.6|1124.6|1125.9|1123.9|73
1741382400000|2025-03-07 21:20:00|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.4|1124.4|7
1741382700000|2025-03-07 21:25:00|1126.6|1124.6|1126.6|1124.6|1126.7|1124.7|1126.6|1124.6|3
1741383000000|2025-03-07 21:30:00|1126.8|1124.8|1127|1125|1127|1125|1126.8|1124.8|46
1741383900000|2025-03-07 21:45:00|1126.5|1124.5|1126.7|1124.7|1126.7|1124.7|1126.5|1124.5|2
1741384200000|2025-03-07 21:50:00|1126.9|1124.9|1126.5|1124.5|1126.9|1124.9|1126.4|1124.4|11
1741384500000|2025-03-07 21:55:00|1126.4|1124.4|1126|1124|1126.4|1124.4|1126|1124|65
1741557600000|2025-03-09 22:00:00|1121|1119|1120.6|1118.6|1121.2|1119.2|1119.6|1117.6|0
1741557900000|2025-03-09 22:05:00|1120.5|1118.5|1118.6|1116.6|1120.9|1118.9|1118.3|1116.3|13
1741558200000|2025-03-09 22:10:00|1118.8|1116.8|1122.4|1120.4|1122.6|1120.6|1118|1116|48
1741558500000|2025-03-09 22:15:00|1122.6|1120.6|1121.3|1119.3|1122.6|1120.6|1121.2|1119.2|21
1741558800000|2025-03-09 22:20:00|1121.4|1119.4|1121.6|1119.6|1121.9|1119.9|1121.4|1119.4|8
1741559100000|2025-03-09 22:25:00|1122|1120|1121.6|1119.6|1125|1123|1121.6|1119.6|48
1741559400000|2025-03-09 22:30:00|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1
1741559700000|2025-03-09 22:35:00|1123|1121|1123.7|1121.7|1123.7|1121.7|1123|1121|7
1741560000000|2025-03-09 22:40:00|1123.8|1121.8|1123.6|1121.6|1124.2|1122.2|1123.6|1121.6|15
1741560300000|2025-03-09 22:45:00|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1
1741560600000|2025-03-09 22:50:00|1122.2|1120.2|1122.2|1120.2|1122.2|1120.2|1122.2|1120.2|2
1741560900000|2025-03-09 22:55:00|1122.1|1120.1|1122.1|1120.1|1122.1|1120.1|1122.1|1120.1|1
1741561200000|2025-03-09 23:00:00|1122.2|1120.2|1119.3|1117.3|1122.2|1120.2|1119.3|1117.3|6
1741561500000|2025-03-09 23:05:00|1119|1117|1119.4|1117.4|1119.4|1117.4|1119|1117|2
1741561800000|2025-03-09 23:10:00|1121.4|1119.4|1121.5|1119.5|1121.5|1119.5|1121.4|1119.4|4
1741562100000|2025-03-09 23:15:00|1121.6|1119.6|1121.6|1119.6|1121.6|1119.6|1121.6|1119.6|4
1741562400000|2025-03-09 23:20:00|1122|1120|1122|1120|1122|1120|1122|1120|2
1741562700000|2025-03-09 23:25:00|1122.1|1120.1|1122.1|1120.1|1122.2|1120.2|1122.1|1120.1|3
1741563000000|2025-03-09 23:30:00|1122.7|1120.7|1122.4|1120.4|1123|1121|1121.3|1119.3|25
1741563900000|2025-03-09 23:45:00|1121.2|1119.2|1121.4|1119.4|1121.4|1119.4|1121.2|1119.2|6
1741564200000|2025-03-09 23:50:00|1121.1|1119.1|1120.9|1118.9|1121.1|1119.1|1120.9|1118.9|5
1741564500000|2025-03-09 23:55:00|1122.4|1120.4|1121.5|1119.5|1122.4|1120.4|1121.5|1119.5|44
1741564800000|2025-03-10 00:00:00|1122.4|1120.4|1123.5|1121.5|1123.5|1121.5|1121.7|1119.7|71
1741565100000|2025-03-10 00:05:00|1123.4|1121.4|1123.2|1121.2|1124.1|1122.1|1122.5|1120.5|171
1741565400000|2025-03-10 00:10:00|1123.4|1121.4|1122.9|1120.9|1123.7|1121.7|1122.9|1120.9|50
1741565700000|2025-03-10 00:15:00|1122.8|1120.8|1122.5|1120.5|1122.8|1120.8|1122|1120|19
1741566000000|2025-03-10 00:20:00|1122.8|1120.8|1122.4|1120.4|1123|1121|1122.1|1120.1|31
1741566300000|2025-03-10 00:25:00|1122.2|1120.2|1121.8|1119.8|1122.2|1120.2|1121.6|1119.6|32
1741566600000|2025-03-10 00:30:00|1121.9|1119.9|1122.1|1120.1|1122.8|1120.8|1121.7|1119.7|25
1741566900000|2025-03-10 00:35:00|1122.2|1120.2|1122.2|1120.2|1122.2|1120.2|1122.1|1120.1|8
1741567200000|2025-03-10 00:40:00|1123|1121|1123.8|1121.8|1123.8|1121.8|1123|1121|8
1741567500000|2025-03-10 00:45:00|1123.9|1121.9|1123.5|1121.5|1124|1122|1123.5|1121.5|44
1741567800000|2025-03-10 00:50:00|1123.4|1121.4|1124.3|1122.3|1124.3|1122.3|1123.4|1121.4|32
1741568100000|2025-03-10 00:55:00|1124.5|1122.5|1124.8|1122.8|1125.1|1123.1|1124.5|1122.5|31
1741568400000|2025-03-10 01:00:00|1125.4|1123.4|1125.6|1123.6|1126.3|1124.3|1125.3|1123.3|34
1741568700000|2025-03-10 01:05:00|1125.7|1123.7|1125.1|1123.1|1126|1124|1125.1|1123.1|66
1741569000000|2025-03-10 01:10:00|1124.7|1122.7|1123.4|1121.4|1124.7|1122.7|1123.3|1121.3|38
1741569300000|2025-03-10 01:15:00|1123.8|1121.8|1125|1123|1125.2|1123.2|1123.8|1121.8|52
1741569600000|2025-03-10 01:20:00|1125.1|1123.1|1125.6|1123.6|1125.6|1123.6|1124.5|1122.5|45
1741569900000|2025-03-10 01:25:00|1126.2|1124.2|1124.9|1122.9|1126.2|1124.2|1124.9|1122.9|55
1741570200000|2025-03-10 01:30:00|1124.8|1122.8|1128.1|1126.1|1128.3|1126.3|1124.8|1122.8|85
1741570500000|2025-03-10 01:35:00|1127.7|1125.7|1126.4|1124.4|1127.7|1125.7|1125.2|1123.2|65
1741570800000|2025-03-10 01:40:00|1125.5|1123.5|1124.4|1122.4|1126.8|1124.8|1124.4|1122.4|36
1741571100000|2025-03-10 01:45:00|1124.3|1122.3|1122.2|1120.2|1124.7|1122.7|1122.2|1120.2|76
1741571400000|2025-03-10 01:50:00|1122.7|1120.7|1123.9|1121.9|1124.3|1122.3|1122.6|1120.6|83
1741571700000|2025-03-10 01:55:00|1124|1122|1123.7|1121.7|1125.2|1123.2|1123.7|1121.7|47
1741572000000|2025-03-10 02:00:00|1123.5|1121.5|1123.5|1121.5|1123.8|1121.8|1123.4|1121.4|12
1741572300000|2025-03-10 02:05:00|1123.4|1121.4|1122.7|1120.7|1123.4|1121.4|1122.6|1120.6|17
1741572600000|2025-03-10 02:10:00|1122.8|1120.8|1121.8|1119.8|1122.8|1120.8|1121.6|1119.6|15
1741572900000|2025-03-10 02:15:00|1121.4|1119.4|1121.4|1119.4|1121.8|1119.8|1121|1119|74
1741573200000|2025-03-10 02:20:00|1121.5|1119.5|1121.7|1119.7|1122.1|1120.1|1121|1119|30
1741573500000|2025-03-10 02:25:00|1121.5|1119.5|1122.4|1120.4|1122.5|1120.5|1121.5|1119.5|14
1741573800000|2025-03-10 02:30:00|1122.5|1120.5|1123.4|1121.4|1123.8|1121.8|1122.5|1120.5|26
1741574100000|2025-03-10 02:35:00|1123.6|1121.6|1123.1|1121.1|1123.9|1121.9|1123.1|1121.1|19
1741574400000|2025-03-10 02:40:00|1123|1121|1122.4|1120.4|1123.5|1121.5|1122.2|1120.2|27
1741574700000|2025-03-10 02:45:00|1121.8|1119.8|1120.3|1118.3|1122|1120|1120.3|1118.3|45
1741575000000|2025-03-10 02:50:00|1120.5|1118.5|1120.2|1118.2|1120.5|1118.5|1119.6|1117.6|29
1741575300000|2025-03-10 02:55:00|1119.7|1117.7|1119.2|1117.2|1119.7|1117.7|1119|1117|35
1741575600000|2025-03-10 03:00:00|1118.9|1116.9|1117.6|1115.6|1118.9|1116.9|1117.6|1115.6|123
1741575900000|2025-03-10 03:05:00|1118.3|1116.3|1118.8|1116.8|1118.9|1116.9|1118.2|1116.2|21
1741576200000|2025-03-10 03:10:00|1118.6|1116.6|1117.6|1115.6|1118.6|1116.6|1117.5|1115.5|18
1741576500000|2025-03-10 03:15:00|1117.5|1115.5|1117.2|1115.2|1117.6|1115.6|1116.9|1114.9|46
1741576800000|2025-03-10 03:20:00|1117|1115|1116.2|1114.2|1117|1115|1116|1114|54
1741577100000|2025-03-10 03:25:00|1116.3|1114.3|1116.3|1114.3|1116.8|1114.8|1116.3|1114.3|9
1741577400000|2025-03-10 03:30:00|1116.4|1114.4|1116.8|1114.8|1116.8|1114.8|1116.2|1114.2|24
1741577700000|2025-03-10 03:35:00|1116.7|1114.7|1117.8|1115.8|1117.9|1115.9|1116.6|1114.6|30
1741578000000|2025-03-10 03:40:00|1118.2|1116.2|1118.6|1116.6|1118.6|1116.6|1118.2|1116.2|11
1741578300000|2025-03-10 03:45:00|1118.7|1116.7|1119.1|1117.1|1119.8|1117.8|1118.7|1116.7|77
1741578600000|2025-03-10 03:50:00|1118.6|1116.6|1118.5|1116.5|1118.6|1116.6|1118.5|1116.5|2
1741578900000|2025-03-10 03:55:00|1118.1|1116.1|1117.6|1115.6|1118.1|1116.1|1117.6|1115.6|13
1741579200000|2025-03-10 04:00:00|1117.9|1115.9|1118.1|1116.1|1118.1|1116.1|1117.8|1115.8|60
1741579500000|2025-03-10 04:05:00|1118.2|1116.2|1118.4|1116.4|1118.5|1116.5|1118.1|1116.1|8
1741579800000|2025-03-10 04:10:00|1118.9|1116.9|1119.2|1117.2|1119.2|1117.2|1118.9|1116.9|7
1741580100000|2025-03-10 04:15:00|||||||||4
1741580400000|2025-03-10 04:20:00|1119.4|1117.4|1119.7|1117.7|1119.7|1117.7|1119.4|1117.4|4
1741580700000|2025-03-10 04:25:00|1119.8|1117.8|1119.7|1117.7|1119.8|1117.8|1119.7|1117.7|28
1741581000000|2025-03-10 04:30:00|1119.4|1117.4|1119|1117|1119.4|1117.4|1119|1117|2
1741581300000|2025-03-10 04:35:00|1118.1|1116.1|1118.2|1116.2|1118.2|1116.2|1118.1|1116.1|8
1741581600000|2025-03-10 04:40:00|1118.6|1116.6|1118.2|1116.2|1118.8|1116.8|1118.2|1116.2|12
1741581900000|2025-03-10 04:45:00|1118|1116|1118.4|1116.4|1118.4|1116.4|1118|1116|3
1741582200000|2025-03-10 04:50:00|1118.5|1116.5|1117.8|1115.8|1118.5|1116.5|1117.6|1115.6|5
1741582500000|2025-03-10 04:55:00|1117.7|1115.7|1117.5|1115.5|1117.7|1115.7|1117.4|1115.4|12
1741582800000|2025-03-10 05:00:00|1117.6|1115.6|1117|1115|1117.9|1115.9|1117|1115|45
1741583100000|2025-03-10 05:05:00|1116.7|1114.7|1117.1|1115.1|1117.2|1115.2|1116.7|1114.7|16
1741583400000|2025-03-10 05:10:00|1117.5|1115.5|1117.8|1115.8|1117.8|1115.8|1117.4|1115.4|6
1741583700000|2025-03-10 05:15:00|1117.7|1115.7|1117.3|1115.3|1117.7|1115.7|1117.3|1115.3|8
1741584000000|2025-03-10 05:20:00|1117.4|1115.4|1117.6|1115.6|1117.7|1115.7|1117.2|1115.2|8
1741584300000|2025-03-10 05:25:00|1116.7|1114.7|1117.4|1115.4|1117.7|1115.7|1116.7|1114.7|12
1741584600000|2025-03-10 05:30:00|1117.3|1115.3|1116.6|1114.6|1117.3|1115.3|1116.5|1114.5|21
1741584900000|2025-03-10 05:35:00|1116.9|1114.9|1117.9|1115.9|1118.1|1116.1|1116.9|1114.9|25
1741585200000|2025-03-10 05:40:00|1118.4|1116.4|1118.3|1116.3|1118.6|1116.6|1118.3|1116.3|11
1741585500000|2025-03-10 05:45:00|1118.4|1116.4|1117.8|1115.8|1118.4|1116.4|1117.7|1115.7|9
1741585800000|2025-03-10 05:50:00|1117.4|1115.4|1116.4|1114.4|1117.4|1115.4|1116.2|1114.2|128
1741586100000|2025-03-10 05:55:00|1116.5|1114.5|1116.8|1114.8|1117.1|1115.1|1116.1|1114.1|52
1741586400000|2025-03-10 06:00:00|1117.1|1115.1|1117.9|1115.9|1117.9|1115.9|1117.1|1115.1|38
1741586700000|2025-03-10 06:05:00|1118.2|1116.2|1119.1|1117.1|1119.1|1117.1|1118.1|1116.1|56
1741587000000|2025-03-10 06:10:00|1119.2|1117.2|1120|1118|1120|1118|1119.1|1117.1|40
1741587300000|2025-03-10 06:15:00|1120.1|1118.1|1121.4|1119.4|1121.7|1119.7|1120.1|1118.1|37
1741587600000|2025-03-10 06:20:00|1121.5|1119.5|1120.7|1118.7|1121.5|1119.5|1120.7|1118.7|16
1741587900000|2025-03-10 06:25:00|1120.3|1118.3|1119.8|1117.8|1120.3|1118.3|1119.4|1117.4|32
1741588200000|2025-03-10 06:30:00|1119.7|1117.7|1120.6|1118.6|1120.7|1118.7|1119.6|1117.6|43
1741588500000|2025-03-10 06:35:00|1120.7|1118.7|1120.5|1118.5|1121.4|1119.4|1120.4|1118.4|211
1741588800000|2025-03-10 06:40:00|1120.6|1118.6|1120|1118|1120.6|1118.6|1119.5|1117.5|42
1741589100000|2025-03-10 06:45:00|1119.9|1117.9|1118.6|1116.6|1120.1|1118.1|1118.6|1116.6|63
1741589400000|2025-03-10 06:50:00|1118.7|1116.7|1118.9|1116.9|1118.9|1116.9|1118.5|1116.5|34
1741589700000|2025-03-10 06:55:00|1118.8|1116.8|1118.6|1116.6|1118.8|1116.8|1118.1|1116.1|55
1741590000000|2025-03-10 07:00:00|1118.5|1116.5|1119.8|1117.8|1119.8|1117.8|1118.3|1116.3|82
1741590300000|2025-03-10 07:05:00|1119.7|1117.7|1119|1117|1119.9|1117.9|1118.7|1116.7|59
1741590600000|2025-03-10 07:10:00|1118.8|1116.8|1118.1|1116.1|1119.2|1117.2|1117.9|1115.9|101
1741590900000|2025-03-10 07:15:00|1118.3|1116.3|1117.4|1115.4|1118.3|1116.3|1117.4|1115.4|41
1741591200000|2025-03-10 07:20:00|1117.3|1115.3|1117.1|1115.1|1117.3|1115.3|1116.6|1114.6|107
1741591500000|2025-03-10 07:25:00|1117|1115|1118|1116|1118.3|1116.3|1116.9|1114.9|39
1741591800000|2025-03-10 07:30:00|1118.1|1116.1|1118.7|1116.7|1118.8|1116.8|1117.9|1115.9|146
1741592100000|2025-03-10 07:35:00|1118.9|1116.9|1118.8|1116.8|1119.2|1117.2|1118.7|1116.7|73
1741592400000|2025-03-10 07:40:00|1118.9|1116.9|1119.4|1117.4|1119.4|1117.4|1118.7|1116.7|47
1741592700000|2025-03-10 07:45:00|1119.5|1117.5|1117.9|1115.9|1119.5|1117.5|1117.7|1115.7|118
1741593000000|2025-03-10 07:50:00|1117.8|1115.8|1118|1116|1118|1116|1117.6|1115.6|77
1741593300000|2025-03-10 07:55:00|1117.9|1115.9|1117.7|1115.7|1118.1|1116.1|1117.2|1115.2|165
1741593600000|2025-03-10 08:00:00|1117.9|1115.9|1117.2|1115.2|1118.3|1116.3|1117.2|1115.2|313
1741593900000|2025-03-10 08:05:00|1117.1|1115.1|1116.4|1114.4|1117.4|1115.4|1116.3|1114.3|406
1741594200000|2025-03-10 08:10:00|1116.3|1114.3|1115.7|1113.7|1116.4|1114.4|1115.3|1113.3|619
1741594500000|2025-03-10 08:15:00|1115.8|1113.8|1114.9|1112.9|1116.1|1114.1|1114.4|1112.4|412
1741594800000|2025-03-10 08:20:00|1114.8|1112.8|1115|1113|1115.4|1113.4|1114.8|1112.8|371
1741595100000|2025-03-10 08:25:00|1115.1|1113.1|1115.3|1113.3|1115.7|1113.7|1115|1113|194
1741595400000|2025-03-10 08:30:00|1115.4|1113.4|1114.5|1112.5|1115.4|1113.4|1114.4|1112.4|228
1741595700000|2025-03-10 08:35:00|1114.6|1112.6|1114.3|1112.3|1114.6|1112.6|1114|1112|268
1741596000000|2025-03-10 08:40:00|1114.4|1112.4|1113.8|1111.8|1115|1113|1113.6|1111.6|322
1741596300000|2025-03-10 08:45:00|1113.7|1111.7|1113.2|1111.2|1114|1112|1113.1|1111.1|250
1741596600000|2025-03-10 08:50:00|1113.3|1111.3|1112.1|1110.1|1113.6|1111.6|1111.9|1109.9|405
1741596900000|2025-03-10 08:55:00|1112.2|1110.2|1111.6|1109.6|1112.3|1110.3|1111.3|1109.3|409
1741597200000|2025-03-10 09:00:00|1111.5|1109.5|1112.2|1110.2|1112.6|1110.6|1111.2|1109.2|179
1741597500000|2025-03-10 09:05:00|1112.3|1110.3|1112.4|1110.4|1113.1|1111.1|1112.1|1110.1|527
1741597800000|2025-03-10 09:10:00|1112.3|1110.3|1111.9|1109.9|1112.6|1110.6|1111.8|1109.8|530
1741598100000|2025-03-10 09:15:00|1112|1110|1113.4|1111.4|1113.7|1111.7|1111.8|1109.8|320
1741598400000|2025-03-10 09:20:00|1113.5|1111.5|1114.2|1112.2|1114.5|1112.5|1113.3|1111.3|103
1741598700000|2025-03-10 09:25:00|1114.1|1112.1|1113.6|1111.6|1114.6|1112.6|1113.5|1111.5|171
1741599000000|2025-03-10 09:30:00|1113.7|1111.7|1114.2|1112.2|1114.4|1112.4|1113.6|1111.6|234
1741599300000|2025-03-10 09:35:00|1114.1|1112.1|1114.3|1112.3|1114.9|1112.9|1114.1|1112.1|564
1741599600000|2025-03-10 09:40:00|1114.4|1112.4|1114.8|1112.8|1114.9|1112.9|1114.1|1112.1|183
1741599900000|2025-03-10 09:45:00|1114.6|1112.6|1115.2|1113.2|1115.4|1113.4|1114.3|1112.3|670
1741600200000|2025-03-10 09:50:00|1115.3|1113.3|1114.6|1112.6|1115.5|1113.5|1114.6|1112.6|1105
1741600500000|2025-03-10 09:55:00|1114.7|1112.7|1113.9|1111.9|1114.8|1112.8|1113.6|1111.6|179
1741600800000|2025-03-10 10:00:00|1114|1112|1114.5|1112.5|1114.9|1112.9|1114|1112|147
1741601100000|2025-03-10 10:05:00|1114.6|1112.6|1114.4|1112.4|1114.6|1112.6|1114.3|1112.3|416
1741601400000|2025-03-10 10:10:00|1114.3|1112.3|1114.2|1112.2|1114.8|1112.8|1114.1|1112.1|91
1741601700000|2025-03-10 10:15:00|1114|1112|1113.9|1111.9|1114.2|1112.2|1113.6|1111.6|187
1741602000000|2025-03-10 10:20:00|1114|1112|1113.8|1111.8|1114.1|1112.1|1113.6|1111.6|215
1741602300000|2025-03-10 10:25:00|1113.9|1111.9|1113.6|1111.6|1114.3|1112.3|1113.5|1111.5|102
1741602600000|2025-03-10 10:30:00|1113.7|1111.7|1113.7|1111.7|1114.1|1112.1|1113.7|1111.7|69
1741602900000|2025-03-10 10:35:00|1113.8|1111.8|1113.4|1111.4|1113.9|1111.9|1113.3|1111.3|45
1741603200000|2025-03-10 10:40:00|1113.3|1111.3|1112.6|1110.6|1113.4|1111.4|1112.6|1110.6|59
1741603500000|2025-03-10 10:45:00|1112.7|1110.7|1112.4|1110.4|1113|1111|1112.1|1110.1|100
1741603800000|2025-03-10 10:50:00|1112.5|1110.5|1113|1111|1113.3|1111.3|1112.4|1110.4|84
1741604100000|2025-03-10 10:55:00|1113.1|1111.1|1113|1111|1113.2|1111.2|1112.9|1110.9|60
1741604400000|2025-03-10 11:00:00|1113.2|1111.2|1111.9|1109.9|1114|1112|1111.9|1109.9|424
1741604700000|2025-03-10 11:05:00|1111.8|1109.8|1113.1|1111.1|1113.3|1111.3|1111.5|1109.5|309
1741605000000|2025-03-10 11:10:00|1113.2|1111.2|1113.5|1111.5|1113.8|1111.8|1113.1|1111.1|98
1741605300000|2025-03-10 11:15:00|1113.4|1111.4|1113.8|1111.8|1114|1112|1113|1111|323
1741605600000|2025-03-10 11:20:00|1113.9|1111.9|1115|1113|1115|1113|1113.8|1111.8|308
1741605900000|2025-03-10 11:25:00|1114.9|1112.9|1114.8|1112.8|1115.1|1113.1|1114.6|1112.6|408
1741606200000|2025-03-10 11:30:00|1114.7|1112.7|1114.3|1112.3|1114.8|1112.8|1114.2|1112.2|88
1741606500000|2025-03-10 11:35:00|1114.1|1112.1|1113.7|1111.7|1114.2|1112.2|1113.7|1111.7|96
1741606800000|2025-03-10 11:40:00|1113.6|1111.6|1113.7|1111.7|1113.8|1111.8|1113.4|1111.4|69
1741607100000|2025-03-10 11:45:00|1113.8|1111.8|1113.9|1111.9|1114.3|1112.3|1113.7|1111.7|272
1741607400000|2025-03-10 11:50:00|1113.7|1111.7|1113.4|1111.4|1113.9|1111.9|1113.3|1111.3|208
1741607700000|2025-03-10 11:55:00|1113.5|1111.5|1112.3|1110.3|1113.7|1111.7|1112.3|1110.3|440
1741608000000|2025-03-10 12:00:00|1112.4|1110.4|1112.1|1110.1|1112.8|1110.8|1112|1110|318
1741608300000|2025-03-10 12:05:00|1112|1110|1111.3|1109.3|1112.1|1110.1|1111.1|1109.1|62
1741608600000|2025-03-10 12:10:00|1111.2|1109.2|1110.8|1108.8|1111.3|1109.3|1110.4|1108.4|230
1741608900000|2025-03-10 12:15:00|1110.6|1108.6|1110|1108|1110.9|1108.9|1109.8|1107.8|322
1741609200000|2025-03-10 12:20:00|1109.9|1107.9|1110.7|1108.7|1111|1109|1109.8|1107.8|251
1741609500000|2025-03-10 12:25:00|1110.8|1108.8|1110.7|1108.7|1111|1109|1110.5|1108.5|226
1741609800000|2025-03-10 12:30:00|1110.6|1108.6|1110.2|1108.2|1111.2|1109.2|1110.1|1108.1|412
1741610100000|2025-03-10 12:35:00|1110.1|1108.1|1110.2|1108.2|1110.5|1108.5|1110|1108|307
1741610400000|2025-03-10 12:40:00|1110.3|1108.3|1110.6|1108.6|1110.7|1108.7|1110|1108|345
1741610700000|2025-03-10 12:45:00|1110.5|1108.5|1109.7|1107.7|1110.5|1108.5|1109.6|1107.6|177
1741611000000|2025-03-10 12:50:00|1109.8|1107.8|1110.4|1108.4|1110.4|1108.4|1109.8|1107.8|129
1741611300000|2025-03-10 12:55:00|1110.5|1108.5|1110.2|1108.2|1110.5|1108.5|1109.7|1107.7|301
1741611600000|2025-03-10 13:00:00|1110.3|1108.3|1109.3|1107.3|1110.5|1108.5|1109.3|1107.3|525
1741611900000|2025-03-10 13:05:00|1109.4|1107.4|1109.6|1107.6|1110.2|1108.2|1108.9|1106.9|1289
1741612200000|2025-03-10 13:10:00|1109.7|1107.7|1111.1|1109.1|1111.8|1109.8|1109.5|1107.5|2418
1741612500000|2025-03-10 13:15:00|1111.2|1109.2|1110.9|1108.9|1111.7|1109.7|1110.7|1108.7|298
1741612800000|2025-03-10 13:20:00|1110.8|1108.8|1110.1|1108.1|1110.8|1108.8|1109.9|1107.9|245
1741613100000|2025-03-10 13:25:00|1110|1108|1109.8|1107.8|1110.3|1108.3|1109.8|1107.8|234
1741613400000|2025-03-10 13:30:00|1109.1|1108.6|1110.3|1109.8|1110.7|1110.2|1109.1|1108.6|3514
1741613700000|2025-03-10 13:35:00|1110.4|1109.9|1111.4|1110.9|1112|1111.5|1110.4|1109.9|1959
1741614000000|2025-03-10 13:40:00|1111.3|1110.8|1112.2|1111.7|1112.7|1112.2|1110.9|1110.4|1585
1741614300000|2025-03-10 13:45:00|1112.1|1111.6|1110|1109.5|1112.4|1111.9|1109.7|1109.2|1920
1741614600000|2025-03-10 13:50:00|1109.9|1109.4|1108.4|1107.9|1110.7|1110.2|1108.4|1107.9|1794
1741614900000|2025-03-10 13:55:00|1108.5|1108|1108.8|1108.3|1109.8|1109.3|1108.5|1108|1362
1741615200000|2025-03-10 14:00:00|1108.6|1108.1|1107|1106.5|1108.6|1108.1|1106.8|1106.3|2233
1741615500000|2025-03-10 14:05:00|1107.1|1106.6|1107.3|1106.8|1108|1107.5|1107.1|1106.6|1066
1741615800000|2025-03-10 14:10:00|1107.4|1106.9|1107.3|1106.8|1107.9|1107.4|1106.9|1106.4|1577
1741616100000|2025-03-10 14:15:00|1107.2|1106.7|1106|1105.5|1107.8|1107.3|1105.8|1105.3|1466
1741616400000|2025-03-10 14:20:00|1106.3|1105.8|1106.7|1106.2|1107.1|1106.6|1104.8|1104.3|1648
1741616700000|2025-03-10 14:25:00|1106.8|1106.3|1104.9|1104.4|1106.8|1106.3|1104.9|1104.4|1353
1741617000000|2025-03-10 14:30:00|1104.8|1104.3|1103.7|1103.2|1105.5|1105|1103.4|1102.9|1586
1741617300000|2025-03-10 14:35:00|1103.8|1103.3|1103.5|1103|1104.2|1103.7|1102.8|1102.3|1825
1741617600000|2025-03-10 14:40:00|1103.4|1102.9|1103.4|1102.9|1104.1|1103.6|1103.1|1102.6|1485
1741617900000|2025-03-10 14:45:00|1103.5|1103|1103.5|1103|1104.3|1103.8|1102.3|1101.8|1278
1741618200000|2025-03-10 14:50:00|1103.4|1102.9|1102.1|1101.6|1103.7|1103.2|1102|1101.5|1221
1741618500000|2025-03-10 14:55:00|1102.2|1101.7|1102.1|1101.6|1102.4|1101.9|1101.3|1100.8|1423
1741618800000|2025-03-10 15:00:00|1102.3|1101.8|1102.9|1102.4|1103.4|1102.9|1102.3|1101.8|2004
1741619100000|2025-03-10 15:05:00|1103|1102.5|1104.2|1103.7|1104.6|1104.1|1102.8|1102.3|1421
1741619400000|2025-03-10 15:10:00|1104.1|1103.6|1104.7|1104.2|1105.1|1104.6|1103.9|1103.4|555
1741619700000|2025-03-10 15:15:00|1104.8|1104.3|1104.3|1103.8|1105.5|1105|1104.1|1103.6|970
1741620000000|2025-03-10 15:20:00|1104.4|1103.9|1106|1105.5|1106.3|1105.8|1104.3|1103.8|713
1741620300000|2025-03-10 15:25:00|1105.9|1105.4|1106.2|1105.7|1106.2|1105.7|1105.3|1104.8|645
1741620600000|2025-03-10 15:30:00|1106.3|1105.8|1106.4|1105.9|1106.7|1106.2|1105.9|1105.4|783
1741620900000|2025-03-10 15:35:00|1106.3|1105.8|1106.2|1105.7|1107.3|1106.8|1106.1|1105.6|746
1741621200000|2025-03-10 15:40:00|1106.1|1105.6|1105.1|1104.6|1106.4|1105.9|1104.7|1104.2|693
1741621500000|2025-03-10 15:45:00|1105|1104.5|1106.4|1105.9|1107|1106.5|1105|1104.5|1644
1741621800000|2025-03-10 15:50:00|1106.3|1105.8|1106|1105.5|1106.5|1106|1105.8|1105.3|877
1741622100000|2025-03-10 15:55:00|1105.9|1105.4|1105|1104.5|1106|1105.5|1104.5|1104|976
1741622400000|2025-03-10 16:00:00|1104.9|1104.4|1104.7|1104.2|1105.7|1105.2|1104.7|1104.2|713
1741622700000|2025-03-10 16:05:00|1104.6|1104.1|1104.6|1104.1|1105.2|1104.7|1104.5|1104|229
1741623000000|2025-03-10 16:10:00|1104.7|1104.2|1105.7|1105.2|1105.7|1105.2|1104.6|1104.1|244
1741623300000|2025-03-10 16:15:00|1105.6|1105.1|1104.1|1103.6|1105.8|1105.3|1103.9|1103.4|445
1741623600000|2025-03-10 16:20:00|1104.3|1103.8|1104.5|1104|1104.7|1104.2|1103.9|1103.4|435
1741623900000|2025-03-10 16:25:00|1104.4|1103.9|1104.8|1104.3|1105|1104.5|1104.1|1103.6|1760
1741624200000|2025-03-10 16:30:00|1104.9|1104.4|1106|1105.5|1106.3|1105.8|1104.7|1104.2|1135
1741624500000|2025-03-10 16:35:00|1105.9|1105.4|1103.7|1103.2|1105.9|1105.4|1103.6|1103.1|331
1741624800000|2025-03-10 16:40:00|1103.6|1103.1|1103.7|1103.2|1104.2|1103.7|1103.4|1102.9|591
1741625100000|2025-03-10 16:45:00|1103.8|1103.3|1103.7|1103.2|1104.3|1103.8|1103.5|1103|722
1741625400000|2025-03-10 16:50:00|1103.8|1103.3|1103.9|1103.4|1104.4|1103.9|1103.6|1103.1|364
1741625700000|2025-03-10 16:55:00|1103.8|1103.3|1103.1|1102.6|1104.1|1103.6|1103.1|1102.6|169
1741626000000|2025-03-10 17:00:00|1103|1102.5|1101.8|1101.3|1103.4|1102.9|1101.7|1101.2|359
1741626300000|2025-03-10 17:05:00|1101.9|1101.4|1101.3|1100.8|1102.3|1101.8|1101.3|1100.8|180
1741626600000|2025-03-10 17:10:00|1101.1|1100.6|1101.2|1100.7|1101.4|1100.9|1100.6|1100.1|417
1741626900000|2025-03-10 17:15:00|1101.3|1100.8|1101.5|1101|1101.9|1101.4|1100.9|1100.4|516
1741627200000|2025-03-10 17:20:00|1101.4|1100.9|1102.5|1102|1102.7|1102.2|1101.4|1100.9|326
1741627500000|2025-03-10 17:25:00|1102.4|1101.9|1101.4|1100.9|1102.4|1101.9|1101.3|1100.8|151
1741627800000|2025-03-10 17:30:00|1101.5|1101|1100.9|1100.4|1101.7|1101.2|1100.9|1100.4|242
1741628100000|2025-03-10 17:35:00|1101|1100.5|1100.5|1100|1101.2|1100.7|1099.8|1099.3|359
1741628400000|2025-03-10 17:40:00|1100.6|1100.1|1100|1099.5|1100.6|1100.1|1100|1099.5|222
1741628700000|2025-03-10 17:45:00|1099.9|1099.4|1099.3|1098.8|1100.6|1100.1|1099.3|1098.8|244
1741629000000|2025-03-10 17:50:00|1099.2|1098.7|1099|1098.5|1099.2|1098.7|1098.4|1097.9|993
1741629300000|2025-03-10 17:55:00|1098.9|1098.4|1098.4|1097.9|1099.3|1098.8|1098.2|1097.7|403
1741629600000|2025-03-10 18:00:00|1098.2|1097.7|1097.5|1097|1098.5|1098|1097.5|1097|517
1741629900000|2025-03-10 18:05:00|1097.6|1097.1|1096.9|1096.4|1097.6|1097.1|1096.1|1095.6|866
1741630200000|2025-03-10 18:10:00|1097|1096.5|1097.4|1096.9|1100.3|1099.8|1096.8|1096.3|5633
1741630500000|2025-03-10 18:15:00|1097.3|1096.8|1096.8|1096.3|1097.8|1097.3|1096.7|1096.2|489
1741630800000|2025-03-10 18:20:00|1096.7|1096.2|1096.9|1096.4|1097.3|1096.8|1096.6|1096.1|267
1741631100000|2025-03-10 18:25:00|1097|1096.5|1096.3|1095.8|1097.2|1096.7|1096|1095.5|226
1741631400000|2025-03-10 18:30:00|1096.4|1095.9|1096.9|1096.4|1097.1|1096.6|1096.4|1095.9|281
1741631700000|2025-03-10 18:35:00|1096.8|1096.3|1096.6|1096.1|1096.9|1096.4|1096.3|1095.8|375
1741632000000|2025-03-10 18:40:00|1096.4|1095.9|1096.4|1095.9|1096.9|1096.4|1095.9|1095.4|418
1741632300000|2025-03-10 18:45:00|1096.5|1096|1096.2|1095.7|1096.9|1096.4|1096.1|1095.6|515
1741632600000|2025-03-10 18:50:00|1096.3|1095.8|1095.6|1095.1|1096.6|1096.1|1095.5|1095|485
1741632900000|2025-03-10 18:55:00|1095.5|1095|1094.5|1094|1095.5|1095|1094.4|1093.9|1001
1741633200000|2025-03-10 19:00:00|1094.4|1093.9|1093.7|1093.2|1095|1094.5|1093.4|1092.9|915
1741633500000|2025-03-10 19:05:00|1093.8|1093.3|1093.2|1092.7|1094.4|1093.9|1092.9|1092.4|476
1741633800000|2025-03-10 19:10:00|1093.3|1092.8|1094.6|1094.1|1094.6|1094.1|1092.6|1092.1|895
1741634100000|2025-03-10 19:15:00|1094.5|1094|1095.8|1095.3|1095.9|1095.4|1094.4|1093.9|969
1741634400000|2025-03-10 19:20:00|1095.7|1095.2|1097.2|1096.7|1097.3|1096.8|1095.7|1095.2|451
1741634700000|2025-03-10 19:25:00|1097.3|1096.8|1097.1|1096.6|1098.7|1098.2|1097|1096.5|387
1741635000000|2025-03-10 19:30:00|1097.2|1096.7|1099.5|1099|1099.7|1099.2|1097.2|1096.7|634
1741635300000|2025-03-10 19:35:00|1099.4|1098.9|1099.2|1098.7|1100|1099.5|1098.3|1097.8|565
1741635600000|2025-03-10 19:40:00|1099.1|1098.6|1097.4|1096.9|1099.4|1098.9|1097.4|1096.9|870
1741635900000|2025-03-10 19:45:00|1097.5|1097|1098.3|1097.8|1098.7|1098.2|1097.5|1097|628
1741636200000|2025-03-10 19:50:00|1098.6|1098.1|1098.8|1098.3|1099.6|1099.1|1098.2|1097.7|1410
1741636500000|2025-03-10 19:55:00|1098.9|1098.4|1099.6|1099.1|1099.8|1099.3|1098.7|1098.2|6204
1741636800000|2025-03-10 20:00:00|1100.3|1098.3|1101|1099|1101.3|1099.3|1100.2|1098.2|1441
1741637100000|2025-03-10 20:05:00|1101.1|1099.1|1101.4|1099.4|1101.6|1099.6|1100.7|1098.7|299
1741637400000|2025-03-10 20:10:00|1101.5|1099.5|1101.7|1099.7|1102|1100|1101.2|1099.2|262
1741637700000|2025-03-10 20:15:00|1101.6|1099.6|1101.8|1099.8|1102.2|1100.2|1101.5|1099.5|150
1741638000000|2025-03-10 20:20:00|1101.6|1099.6|1101.5|1099.5|1101.6|1099.6|1101.3|1099.3|16
1741638300000|2025-03-10 20:25:00|1101.3|1099.3|1101.3|1099.3|1101.6|1099.6|1101.2|1099.2|31
1741638600000|2025-03-10 20:30:00|1101.4|1099.4|1100.7|1098.7|1101.4|1099.4|1100.7|1098.7|87
1741638900000|2025-03-10 20:35:00|1100.6|1098.6|1101|1099|1101.1|1099.1|1100.6|1098.6|56
1741639200000|2025-03-10 20:40:00|1100.9|1098.9|1100.8|1098.8|1100.9|1098.9|1100.8|1098.8|3
1741639500000|2025-03-10 20:45:00|1100.7|1098.7|1100.9|1098.9|1100.9|1098.9|1100.7|1098.7|8
1741639800000|2025-03-10 20:50:00|1101.2|1099.2|1101.1|1099.1|1101.5|1099.5|1101.1|1099.1|28
1741640100000|2025-03-10 20:55:00|1101|1099|1100.6|1098.6|1101|1099|1100.6|1098.6|14
1741641900000|2025-03-10 21:25:00|1100.1|1098.1|1102.7|1100.7|1103.6|1101.6|1100.1|1098.1|18
1741642200000|2025-03-10 21:30:00|1105.5|1103.5|1104.3|1102.3|1106.4|1104.4|1103.4|1101.4|55
1741642500000|2025-03-10 21:35:00|1106.4|1104.4|1105.4|1103.4|1106.8|1104.8|1104.4|1102.4|48
1741642800000|2025-03-10 21:40:00|||||||||2
1741643100000|2025-03-10 21:45:00|1105.2|1103.2|1105.4|1103.4|1105.4|1103.4|1105.2|1103.2|14
1741643400000|2025-03-10 21:50:00|1105.2|1103.2|1103.2|1101.2|1105.2|1103.2|1103.2|1101.2|104
1741643700000|2025-03-10 21:55:00|1102.7|1100.7|1100.6|1098.6|1102.8|1100.8|1100.6|1098.6|141
1741644000000|2025-03-10 22:00:00|1100.4|1098.4|1101.2|1099.2|1101.3|1099.3|1099.8|1097.8|0
1741644300000|2025-03-10 22:05:00|1101.1|1099.1|1098.1|1096.1|1101.2|1099.2|1098.1|1096.1|0
1741644600000|2025-03-10 22:10:00|1098.2|1096.2|1098.8|1096.8|1099.2|1097.2|1097.5|1095.5|0
1741644900000|2025-03-10 22:15:00|1098.7|1096.7|1099.3|1097.3|1099.5|1097.5|1098.5|1096.5|0
1741645200000|2025-03-10 22:20:00|1099.1|1097.1|1099.6|1097.6|1100|1098|1098.9|1096.9|0
1741645500000|2025-03-10 22:25:00|1099.7|1097.7|1100|1098|1100.4|1098.4|1099.4|1097.4|0
1741645800000|2025-03-10 22:30:00|1100.2|1098.2|1099.8|1097.8|1100.6|1098.6|1099.7|1097.7|0
1741646100000|2025-03-10 22:35:00|1099.7|1097.7|1100.5|1098.5|1100.6|1098.6|1099.6|1097.6|0
1741646400000|2025-03-10 22:40:00|1100.4|1098.4|1100.6|1098.6|1101.2|1099.2|1100.4|1098.4|0
1741646700000|2025-03-10 22:45:00|1100.7|1098.7|1100.1|1098.1|1100.8|1098.8|1099.8|1097.8|0
1741647000000|2025-03-10 22:50:00|1100|1098|1099.4|1097.4|1100.4|1098.4|1099.1|1097.1|0
1741647300000|2025-03-10 22:55:00|1099.5|1097.5|1098.5|1096.5|1099.5|1097.5|1098.5|1096.5|0
1741647600000|2025-03-10 23:00:00|1098.6|1096.6|1099|1097|1099.4|1097.4|1098.6|1096.6|0
1741647900000|2025-03-10 23:05:00|1099.1|1097.1|1097.7|1095.7|1099.1|1097.1|1097.6|1095.6|0
1741648200000|2025-03-10 23:10:00|1097.8|1095.8|1097.3|1095.3|1097.8|1095.8|1097|1095|0
1741648500000|2025-03-10 23:15:00|1097.4|1095.4|1094.9|1092.9|1097.6|1095.6|1094.9|1092.9|0
1741648800000|2025-03-10 23:20:00|1095.1|1093.1|1096.7|1094.7|1096.8|1094.8|1094.9|1092.9|0
1741649100000|2025-03-10 23:25:00|1096.8|1094.8|1096.3|1094.3|1097.3|1095.3|1096.3|1094.3|0
1741649400000|2025-03-10 23:30:00|1096.5|1094.5|1094.9|1092.9|1096.5|1094.5|1094|1092|0
1741649700000|2025-03-10 23:35:00|1095|1093|1095.3|1093.3|1095.4|1093.4|1093.2|1091.2|0
1741650000000|2025-03-10 23:40:00|1095.4|1093.4|1096.1|1094.1|1096.4|1094.4|1095.1|1093.1|0
1741650300000|2025-03-10 23:45:00|1096.2|1094.2|1097|1095|1097.3|1095.3|1095.9|1093.9|0
1741650600000|2025-03-10 23:50:00|1097.1|1095.1|1096.7|1094.7|1097.1|1095.1|1096.6|1094.6|0
1741650900000|2025-03-10 23:55:00|1096.8|1094.8|1096.6|1094.6|1097|1095|1096.4|1094.4|0
1741651200000|2025-03-11 00:00:00|1096.7|1094.7|1100.4|1098.4|1101.5|1099.5|1096.7|1094.7|177
1741651500000|2025-03-11 00:05:00|1100.1|1098.1|1098.8|1096.8|1100.1|1098.1|1098.6|1096.6|296
1741651800000|2025-03-11 00:10:00|1098.6|1096.6|1098.1|1096.1|1098.9|1096.9|1097.9|1095.9|88
1741652100000|2025-03-11 00:15:00|1098.2|1096.2|1099.3|1097.3|1099.6|1097.6|1097.9|1095.9|70
1741652400000|2025-03-11 00:20:00|1099.5|1097.5|1098.5|1096.5|1099.5|1097.5|1098.5|1096.5|82
1741652700000|2025-03-11 00:25:00|1098.8|1096.8|1098.9|1096.9|1099.1|1097.1|1098.6|1096.6|77
1741653000000|2025-03-11 00:30:00|1098.8|1096.8|1097.5|1095.5|1098.9|1096.9|1097.5|1095.5|78
1741653300000|2025-03-11 00:35:00|1097.4|1095.4|1097.3|1095.3|1097.8|1095.8|1097|1095|72
1741653600000|2025-03-11 00:40:00|1097.4|1095.4|1096.6|1094.6|1097.8|1095.8|1096.5|1094.5|238
1741653900000|2025-03-11 00:45:00|1096.5|1094.5|1094.8|1092.8|1097.3|1095.3|1094.8|1092.8|124
1741654200000|2025-03-11 00:50:00|1095.2|1093.2|1092.7|1090.7|1095.2|1093.2|1091.6|1089.6|116
1741654500000|2025-03-11 00:55:00|1092.6|1090.6|1094.1|1092.1|1094.2|1092.2|1092.5|1090.5|72
1741654800000|2025-03-11 01:00:00|1094.4|1092.4|1092.9|1090.9|1094.9|1092.9|1092.8|1090.8|301
1741655100000|2025-03-11 01:05:00|1093.3|1091.3|1091.6|1089.6|1093.3|1091.3|1091.1|1089.1|223
1741655400000|2025-03-11 01:10:00|1091.4|1089.4|1091.2|1089.2|1092.6|1090.6|1091.2|1089.2|111
1741655700000|2025-03-11 01:15:00|1091.8|1089.8|1093.8|1091.8|1093.8|1091.8|1091.4|1089.4|77
1741656000000|2025-03-11 01:20:00|1093.5|1091.5|1094.5|1092.5|1094.6|1092.6|1092.5|1090.5|138
1741656300000|2025-03-11 01:25:00|1094.6|1092.6|1094.1|1092.1|1094.7|1092.7|1093.8|1091.8|65
1741656600000|2025-03-11 01:30:00|1094|1092|1094.5|1092.5|1095.1|1093.1|1093.3|1091.3|119
1741656900000|2025-03-11 01:35:00|1095|1093|1097.2|1095.2|1097.2|1095.2|1095|1093|82
1741657200000|2025-03-11 01:40:00|1097.3|1095.3|1098.6|1096.6|1099|1097|1097.3|1095.3|79
1741657500000|2025-03-11 01:45:00|1097.5|1095.5|1099|1097|1099|1097|1097.4|1095.4|80
1741657800000|2025-03-11 01:50:00|1098.9|1096.9|1100.1|1098.1|1101.2|1099.2|1098.9|1096.9|52
1741658100000|2025-03-11 01:55:00|1100|1098|1100.7|1098.7|1101|1099|1099.6|1097.6|25
1741658400000|2025-03-11 02:00:00|1100.6|1098.6|1099.7|1097.7|1100.7|1098.7|1099.6|1097.6|46
1741658700000|2025-03-11 02:05:00|1099.9|1097.9|1102.7|1100.7|1102.8|1100.8|1099.6|1097.6|136
1741659000000|2025-03-11 02:10:00|1102.5|1100.5|1104.2|1102.2|1104.4|1102.4|1102.2|1100.2|100
1741659300000|2025-03-11 02:15:00|1104|1102|1106.2|1104.2|1106.5|1104.5|1103.8|1101.8|106
1741659600000|2025-03-11 02:20:00|1106.3|1104.3|1106.2|1104.2|1107.3|1105.3|1106.2|1104.2|79
1741659900000|2025-03-11 02:25:00|1106.4|1104.4|1104.9|1102.9|1106.6|1104.6|1104.9|1102.9|64
1741660200000|2025-03-11 02:30:00|1104.3|1102.3|1103.6|1101.6|1104.3|1102.3|1102.9|1100.9|109
1741660500000|2025-03-11 02:35:00|1103.8|1101.8|1104.6|1102.6|1105.2|1103.2|1103.8|1101.8|48
1741660800000|2025-03-11 02:40:00|1104.8|1102.8|1103.1|1101.1|1104.8|1102.8|1102.8|1100.8|66
1741661100000|2025-03-11 02:45:00|1102.7|1100.7|1102.2|1100.2|1103.3|1101.3|1101.9|1099.9|72
1741661400000|2025-03-11 02:50:00|1102|1100|1104|1102|1104.3|1102.3|1102|1100|90
1741661700000|2025-03-11 02:55:00|1104.2|1102.2|1103.4|1101.4|1104.9|1102.9|1103.3|1101.3|73
1741662000000|2025-03-11 03:00:00|1103.7|1101.7|1104.5|1102.5|1105.4|1103.4|1103.7|1101.7|45
1741662300000|2025-03-11 03:05:00|1104.4|1102.4|1104.7|1102.7|1105.2|1103.2|1103.9|1101.9|56
1741662600000|2025-03-11 03:10:00|1104.5|1102.5|1105.1|1103.1|1105.2|1103.2|1104.5|1102.5|29
1741662900000|2025-03-11 03:15:00|1105.3|1103.3|1105.2|1103.2|1105.9|1103.9|1104.6|1102.6|72
1741663200000|2025-03-11 03:20:00|1105.1|1103.1|1105.9|1103.9|1105.9|1103.9|1104.5|1102.5|44
1741663500000|2025-03-11 03:25:00|1105.8|1103.8|1105.5|1103.5|1106.1|1104.1|1105.5|1103.5|33
1741663800000|2025-03-11 03:30:00|1105.4|1103.4|1105.4|1103.4|1105.4|1103.4|1104.8|1102.8|27
1741664100000|2025-03-11 03:35:00|1105|1103|1104.1|1102.1|1105.5|1103.5|1104.1|1102.1|64
1741664400000|2025-03-11 03:40:00|1104|1102|1104.2|1102.2|1104.2|1102.2|1103.3|1101.3|95
1741664700000|2025-03-11 03:45:00|1104|1102|1103.6|1101.6|1104|1102|1103.4|1101.4|49
1741665000000|2025-03-11 03:50:00|1103.5|1101.5|1103.6|1101.6|1103.6|1101.6|1103.1|1101.1|40
1741665300000|2025-03-11 03:55:00|1103.5|1101.5|1103.8|1101.8|1103.8|1101.8|1103.1|1101.1|29
1741665600000|2025-03-11 04:00:00|1103.7|1101.7|1103.7|1101.7|1103.8|1101.8|1103.3|1101.3|66
1741665900000|2025-03-11 04:05:00|1103.8|1101.8|1104.2|1102.2|1104.2|1102.2|1103.4|1101.4|23
1741666200000|2025-03-11 04:10:00|1104.3|1102.3|1104.8|1102.8|1104.8|1102.8|1104.2|1102.2|35
1741666500000|2025-03-11 04:15:00|1104.7|1102.7|1105.5|1103.5|1105.7|1103.7|1104.7|1102.7|81
1741666800000|2025-03-11 04:20:00|1105.4|1103.4|1106|1104|1106|1104|1105.3|1103.3|37
1741667100000|2025-03-11 04:25:00|1105.9|1103.9|1106.7|1104.7|1106.7|1104.7|1105.8|1103.8|83
1741667400000|2025-03-11 04:30:00|1106.8|1104.8|1106.8|1104.8|1107|1105|1106.5|1104.5|56
1741667700000|2025-03-11 04:35:00|1106.9|1104.9|1106.7|1104.7|1107|1105|1106.7|1104.7|34
1741668000000|2025-03-11 04:40:00|1106.8|1104.8|1105.9|1103.9|1106.8|1104.8|1105.9|1103.9|18
1741668300000|2025-03-11 04:45:00|1106|1104|1106|1104|1106.1|1104.1|1105.9|1103.9|13
1741668600000|2025-03-11 04:50:00|1105.9|1103.9|1106|1104|1106|1104|1105.9|1103.9|18
1741668900000|2025-03-11 04:55:00|1105.9|1103.9|1106.1|1104.1|1106.3|1104.3|1105.9|1103.9|24
1741669200000|2025-03-11 05:00:00|1106|1104|1104|1102|1106.2|1104.2|1104|1102|134
1741669500000|2025-03-11 05:05:00|1104.3|1102.3|1104.1|1102.1|1104.3|1102.3|1103.4|1101.4|31
1741669800000|2025-03-11 05:10:00|1104.3|1102.3|1105.5|1103.5|1105.5|1103.5|1104.1|1102.1|20
1741670100000|2025-03-11 05:15:00|1105.8|1103.8|1104.9|1102.9|1106.2|1104.2|1104.9|1102.9|17
1741670400000|2025-03-11 05:20:00|1105.4|1103.4|1106.2|1104.2|1106.3|1104.3|1105.4|1103.4|22
1741670700000|2025-03-11 05:25:00|1106.1|1104.1|1106.2|1104.2|1106.2|1104.2|1105.8|1103.8|24
1741671000000|2025-03-11 05:30:00|1106.1|1104.1|1107.5|1105.5|1107.7|1105.7|1105.3|1103.3|62
1741671300000|2025-03-11 05:35:00|1107.4|1105.4|1105.9|1103.9|1107.4|1105.4|1105.8|1103.8|29
1741671600000|2025-03-11 05:40:00|1105.1|1103.1|1104.6|1102.6|1105.1|1103.1|1104.4|1102.4|24
1741671900000|2025-03-11 05:45:00|1104.4|1102.4|1104.5|1102.5|1104.5|1102.5|1104|1102|19
1741672200000|2025-03-11 05:50:00|1104.4|1102.4|1104.4|1102.4|1104.5|1102.5|1104.2|1102.2|14
1741672500000|2025-03-11 05:55:00|1104.5|1102.5|1104.7|1102.7|1104.8|1102.8|1104.4|1102.4|16
1741672800000|2025-03-11 06:00:00|1105.1|1103.1|1104.4|1102.4|1105.2|1103.2|1104.4|1102.4|33
1741673100000|2025-03-11 06:05:00|1104.5|1102.5|1105.3|1103.3|1105.5|1103.5|1104.5|1102.5|27
1741673400000|2025-03-11 06:10:00|1105.2|1103.2|1105.7|1103.7|1106|1104|1105|1103|27
1741673700000|2025-03-11 06:15:00|1105.8|1103.8|1105.9|1103.9|1106.2|1104.2|1105.5|1103.5|42
1741674000000|2025-03-11 06:20:00|1105.6|1103.6|1107.6|1105.6|1107.6|1105.6|1105.6|1103.6|336
1741674300000|2025-03-11 06:25:00|1107.5|1105.5|1107.4|1105.4|1107.5|1105.5|1106.7|1104.7|206
1741674600000|2025-03-11 06:30:00|1107.5|1105.5|1107.7|1105.7|1108.4|1106.4|1107.5|1105.5|296
1741674900000|2025-03-11 06:35:00|1107.8|1105.8|1107.1|1105.1|1107.9|1105.9|1106.6|1104.6|101
1741675200000|2025-03-11 06:40:00|1106.8|1104.8|1108|1106|1108|1106|1106.7|1104.7|78
1741675500000|2025-03-11 06:45:00|1107.9|1105.9|1108.1|1106.1|1108.5|1106.5|1107.5|1105.5|81
1741675800000|2025-03-11 06:50:00|1108|1106|1107.7|1105.7|1108.4|1106.4|1107.5|1105.5|84
1741676100000|2025-03-11 06:55:00|1107.5|1105.5|1107.6|1105.6|1107.9|1105.9|1107.2|1105.2|112
1741676400000|2025-03-11 07:00:00|1107.7|1105.7|1107|1105|1107.7|1105.7|1106|1104|359
1741676700000|2025-03-11 07:05:00|1107.1|1105.1|1108.3|1106.3|1108.4|1106.4|1106.3|1104.3|181
1741677000000|2025-03-11 07:10:00|1108.4|1106.4|1109.1|1107.1|1109.2|1107.2|1108.4|1106.4|236
1741677300000|2025-03-11 07:15:00|1109|1107|1108.1|1106.1|1109.3|1107.3|1108.1|1106.1|135
1741677600000|2025-03-11 07:20:00|1108.3|1106.3|1109.5|1107.5|1109.6|1107.6|1107.8|1105.8|155
1741677900000|2025-03-11 07:25:00|1109.6|1107.6|1109|1107|1109.9|1107.9|1108.8|1106.8|456
1741678200000|2025-03-11 07:30:00|1109.1|1107.1|1108.9|1106.9|1109.5|1107.5|1108.2|1106.2|238
1741678500000|2025-03-11 07:35:00|1108.7|1106.7|1109.5|1107.5|1109.8|1107.8|1107.8|1105.8|1532
1741678800000|2025-03-11 07:40:00|1109.4|1107.4|1109.8|1107.8|1110.1|1108.1|1108.6|1106.6|963
1741679100000|2025-03-11 07:45:00|1109.7|1107.7|1111.3|1109.3|1111.6|1109.6|1109.4|1107.4|532
1741679400000|2025-03-11 07:50:00|1111.2|1109.2|1111.8|1109.8|1112|1110|1110.7|1108.7|1167
1741679700000|2025-03-11 07:55:00|1111.7|1109.7|1111.5|1109.5|1111.9|1109.9|1111.3|1109.3|510
1741680000000|2025-03-11 08:00:00|1111.4|1109.4|1110.9|1108.9|1111.6|1109.6|1110.5|1108.5|1036
1741680300000|2025-03-11 08:05:00|1111|1109|1110.9|1108.9|1111.6|1109.6|1110.5|1108.5|707
1741680600000|2025-03-11 08:10:00|1110.7|1108.7|1112.3|1110.3|1112.3|1110.3|1110.5|1108.5|347
1741680900000|2025-03-11 08:15:00|1112.1|1110.1|1111.7|1109.7|1112.6|1110.6|1111.5|1109.5|173
1741681200000|2025-03-11 08:20:00|1111.5|1109.5|1112.4|1110.4|1112.4|1110.4|1111.3|1109.3|276
1741681500000|2025-03-11 08:25:00|1112.5|1110.5|1113|1111|1113.2|1111.2|1112.4|1110.4|480
1741681800000|2025-03-11 08:30:00|1112.8|1110.8|1112.5|1110.5|1112.9|1110.9|1111.8|1109.8|188
1741682100000|2025-03-11 08:35:00|1112.6|1110.6|1112.4|1110.4|1112.8|1110.8|1112.3|1110.3|58
1741682400000|2025-03-11 08:40:00|1112.3|1110.3|1112.4|1110.4|1112.5|1110.5|1112|1110|193
1741682700000|2025-03-11 08:45:00|1112.5|1110.5|1113.2|1111.2|1113.4|1111.4|1112.3|1110.3|89
1741683000000|2025-03-11 08:50:00|1113.1|1111.1|1113.2|1111.2|1113.2|1111.2|1112.5|1110.5|233
1741683300000|2025-03-11 08:55:00|1113.3|1111.3|1113.7|1111.7|1113.9|1111.9|1113.1|1111.1|106
1741683600000|2025-03-11 09:00:00|1113.8|1111.8|1114.6|1112.6|1114.8|1112.8|1113.6|1111.6|350
1741683900000|2025-03-11 09:05:00|1114.7|1112.7|1113.6|1111.6|1114.8|1112.8|1113.5|1111.5|108
1741684200000|2025-03-11 09:10:00|1113.5|1111.5|1113.3|1111.3|1113.5|1111.5|1113.1|1111.1|85
1741684500000|2025-03-11 09:15:00|1113.4|1111.4|1114|1112|1114.3|1112.3|1113.3|1111.3|271
1741684800000|2025-03-11 09:20:00|1114.1|1112.1|1113.8|1111.8|1114.5|1112.5|1113.2|1111.2|190
1741685100000|2025-03-11 09:25:00|1113.9|1111.9|1114.8|1112.8|1115|1113|1113.9|1111.9|129
1741685400000|2025-03-11 09:30:00|1115|1113|1115.6|1113.6|1115.6|1113.6|1114.4|1112.4|364
1741685700000|2025-03-11 09:35:00|1115.5|1113.5|1114.9|1112.9|1115.5|1113.5|1114.8|1112.8|127
1741686000000|2025-03-11 09:40:00|1114.8|1112.8|1114.6|1112.6|1114.8|1112.8|1114.1|1112.1|132
1741686300000|2025-03-11 09:45:00|1114.7|1112.7|1115|1113|1115|1113|1114.4|1112.4|358
1741686600000|2025-03-11 09:50:00|1115.1|1113.1|1115.3|1113.3|1115.9|1113.9|1114.9|1112.9|289
1741686900000|2025-03-11 09:55:00|1115.2|1113.2|1115|1113|1115.3|1113.3|1114.7|1112.7|110
1741687200000|2025-03-11 10:00:00|1114.8|1112.8|1113.5|1111.5|1115.1|1113.1|1113.3|1111.3|306
1741687500000|2025-03-11 10:05:00|1113.6|1111.6|1113.7|1111.7|1114|1112|1113.6|1111.6|462
1741687800000|2025-03-11 10:10:00|1113.6|1111.6|1113.8|1111.8|1114.1|1112.1|1113.6|1111.6|292
1741688100000|2025-03-11 10:15:00|1113.7|1111.7|1114|1112|1114.4|1112.4|1113.7|1111.7|152
1741688400000|2025-03-11 10:20:00|1114.1|1112.1|1113.7|1111.7|1114.1|1112.1|1113.6|1111.6|153
1741688700000|2025-03-11 10:25:00|1113.8|1111.8|1113.9|1111.9|1114.1|1112.1|1113.7|1111.7|61
1741689000000|2025-03-11 10:30:00|1114|1112|1113.6|1111.6|1114.1|1112.1|1113.5|1111.5|76
1741689300000|2025-03-11 10:35:00|1113.7|1111.7|1113.9|1111.9|1114|1112|1113.6|1111.6|46
1741689600000|2025-03-11 10:40:00|1114|1112|1113.9|1111.9|1114.3|1112.3|1113.9|1111.9|475
1741689900000|2025-03-11 10:45:00|1114|1112|1114.1|1112.1|1114.3|1112.3|1113.9|1111.9|222
1741690200000|2025-03-11 10:50:00|1114|1112|1114.4|1112.4|1114.7|1112.7|1113.7|1111.7|702
1741690500000|2025-03-11 10:55:00|1114.5|1112.5|1113.9|1111.9|1114.8|1112.8|1113.9|1111.9|193
1741690800000|2025-03-11 11:00:00|1113.8|1111.8|1112|1110|1113.8|1111.8|1112|1110|228
1741691100000|2025-03-11 11:05:00|1111.9|1109.9|1112|1110|1112.2|1110.2|1111.5|1109.5|73
1741691400000|2025-03-11 11:10:00|1112.1|1110.1|1112.2|1110.2|1112.5|1110.5|1112|1110|70
1741691700000|2025-03-11 11:15:00|1112.4|1110.4|1112.9|1110.9|1113|1111|1112.4|1110.4|55
1741692000000|2025-03-11 11:20:00|1113|1111|1112.9|1110.9|1113|1111|1112.6|1110.6|120
1741692300000|2025-03-11 11:25:00|1112.8|1110.8|1113|1111|1113.3|1111.3|1112.8|1110.8|72
1741692600000|2025-03-11 11:30:00|1112.9|1110.9|1113.7|1111.7|1113.7|1111.7|1112.9|1110.9|103
1741692900000|2025-03-11 11:35:00|1113.5|1111.5|1113.3|1111.3|1113.6|1111.6|1113.3|1111.3|191
1741693200000|2025-03-11 11:40:00|1113.4|1111.4|1113.7|1111.7|1113.8|1111.8|1113.4|1111.4|295
1741693500000|2025-03-11 11:45:00|1113.8|1111.8|1113|1111|1113.8|1111.8|1112.9|1110.9|89
1741693800000|2025-03-11 11:50:00|1112.9|1110.9|1113.3|1111.3|1113.4|1111.4|1112.9|1110.9|75
1741694100000|2025-03-11 11:55:00|1113.2|1111.2|1114.1|1112.1|1114.1|1112.1|1113.2|1111.2|200
1741694400000|2025-03-11 12:00:00|1114|1112|1113.8|1111.8|1114.2|1112.2|1113.3|1111.3|488
1741694700000|2025-03-11 12:05:00|1113.7|1111.7|1112.3|1110.3|1113.8|1111.8|1112.3|1110.3|321
1741695000000|2025-03-11 12:10:00|1112.4|1110.4|1111.1|1109.1|1112.4|1110.4|1111|1109|171
1741695300000|2025-03-11 12:15:00|1111|1109|1112.7|1110.7|1112.7|1110.7|1110.9|1108.9|252
1741695600000|2025-03-11 12:20:00|1112.6|1110.6|1112.9|1110.9|1113.6|1111.6|1112.6|1110.6|455
1741695900000|2025-03-11 12:25:00|1112.8|1110.8|1113.1|1111.1|1113.4|1111.4|1112.7|1110.7|215
1741696200000|2025-03-11 12:30:00|1113|1111|1112|1110|1113.3|1111.3|1112|1110|200
1741696500000|2025-03-11 12:35:00|1112.2|1110.2|1112|1110|1112.3|1110.3|1111.7|1109.7|428
1741696800000|2025-03-11 12:40:00|1111.9|1109.9|1112|1110|1112.2|1110.2|1111.6|1109.6|344
1741697100000|2025-03-11 12:45:00|1112.1|1110.1|1111|1109|1112.1|1110.1|1110.6|1108.6|711
1741697400000|2025-03-11 12:50:00|1110.9|1108.9|1111.3|1109.3|1112|1110|1110.9|1108.9|207
1741697700000|2025-03-11 12:55:00|1111.4|1109.4|1111.3|1109.3|1111.6|1109.6|1110.9|1108.9|154
1741698000000|2025-03-11 13:00:00|1111.4|1109.4|1111.6|1109.6|1111.6|1109.6|1110.8|1108.8|129
1741698300000|2025-03-11 13:05:00|1111.7|1109.7|1110.8|1108.8|1111.7|1109.7|1110.7|1108.7|344
1741698600000|2025-03-11 13:10:00|1110.7|1108.7|1111|1109|1111.1|1109.1|1110.5|1108.5|140
1741698900000|2025-03-11 13:15:00|1110.9|1108.9|1111|1109|1111.1|1109.1|1110.3|1108.3|210
1741699200000|2025-03-11 13:20:00|1111.1|1109.1|1110.7|1108.7|1111.1|1109.1|1110.7|1108.7|149
1741699500000|2025-03-11 13:25:00|1110.6|1108.6|1110.4|1108.4|1110.8|1108.8|1110.1|1108.1|263
1741699800000|2025-03-11 13:30:00|1109.7|1109.2|1109.2|1108.7|1110.8|1110.3|1108.8|1108.3|3657
1741700100000|2025-03-11 13:35:00|1109.1|1108.6|1113.3|1112.8|1113.4|1112.9|1108.6|1108.1|2599
1741700400000|2025-03-11 13:40:00|1113.2|1112.7|1114.3|1113.8|1114.8|1114.3|1111.9|1111.4|3232
1741700700000|2025-03-11 13:45:00|1114.2|1113.7|1114.4|1113.9|1114.5|1114|1112.4|1111.9|2020
1741701000000|2025-03-11 13:50:00|1114.5|1114|1111.6|1111.1|1114.6|1114.1|1111.3|1110.8|1807
1741701300000|2025-03-11 13:55:00|1111.5|1111|1111|1110.5|1111.8|1111.3|1110.8|1110.3|1383
1741701600000|2025-03-11 14:00:00|1110.3|1109.8|1106.7|1106.2|1113.1|1112.6|1106.1|1105.6|4359
1741701900000|2025-03-11 14:05:00|1106.6|1106.1|1109.9|1109.4|1110.1|1109.6|1106.6|1106.1|2108
1741702200000|2025-03-11 14:10:00|1110|1109.5|1107.7|1107.2|1110.1|1109.6|1107.4|1106.9|1214
1741702500000|2025-03-11 14:15:00|1107.8|1107.3|1108.1|1107.6|1109|1108.5|1106.4|1105.9|1633
1741702800000|2025-03-11 14:20:00|1108|1107.5|1106.3|1105.8|1108.4|1107.9|1105.8|1105.3|1021
1741703100000|2025-03-11 14:25:00|1106.4|1105.9|1104.1|1103.6|1106.5|1106|1104|1103.5|1186
1741703400000|2025-03-11 14:30:00|1104|1103.5|1103.6|1103.1|1105.8|1105.3|1103.5|1103|1198
1741703700000|2025-03-11 14:35:00|1103.8|1103.3|1102.3|1101.8|1104.6|1104.1|1101.9|1101.4|1861
1741704000000|2025-03-11 14:40:00|1102.4|1101.9|1103.7|1103.2|1104.3|1103.8|1101.3|1100.8|2113
1741704300000|2025-03-11 14:45:00|1103.8|1103.3|1103|1102.5|1104.6|1104.1|1102.6|1102.1|963
1741704600000|2025-03-11 14:50:00|1103.1|1102.6|1105.8|1105.3|1106|1105.5|1102.9|1102.4|1190
1741704900000|2025-03-11 14:55:00|1105.7|1105.2|1103.6|1103.1|1105.7|1105.2|1103.4|1102.9|816
1741705200000|2025-03-11 15:00:00|1103.5|1103|1104.6|1104.1|1105.3|1104.8|1103|1102.5|1204
1741705500000|2025-03-11 15:05:00|1104.5|1104|1107.9|1107.4|1108|1107.5|1104.5|1104|1063
1741705800000|2025-03-11 15:10:00|1107.8|1107.3|1107.7|1107.2|1108.1|1107.6|1106.8|1106.3|982
1741706100000|2025-03-11 15:15:00|1107.8|1107.3|1108.1|1107.6|1108.8|1108.3|1107.4|1106.9|1302
1741706400000|2025-03-11 15:20:00|1108.2|1107.7|1106.7|1106.2|1108.4|1107.9|1106.5|1106|1449
1741706700000|2025-03-11 15:25:00|1106.8|1106.3|1107.3|1106.8|1108.6|1108.1|1106.8|1106.3|1340
1741707000000|2025-03-11 15:30:00|1107.2|1106.7|1108.4|1107.9|1109.1|1108.6|1106.9|1106.4|1148
1741707300000|2025-03-11 15:35:00|1108.3|1107.8|1108.5|1108|1108.7|1108.2|1107.1|1106.6|416
1741707600000|2025-03-11 15:40:00|1108.6|1108.1|1109.6|1109.1|1110.3|1109.8|1108.4|1107.9|919
1741707900000|2025-03-11 15:45:00|1109.7|1109.2|1109.6|1109.1|1109.8|1109.3|1108.4|1107.9|1166
1741708200000|2025-03-11 15:50:00|1109.5|1109|1109.7|1109.2|1110|1109.5|1108.8|1108.3|480
1741708500000|2025-03-11 15:55:00|1109.8|1109.3|1107.6|1107.1|1109.9|1109.4|1107.3|1106.8|679
1741708800000|2025-03-11 16:00:00|1107.5|1107|1107.2|1106.7|1107.7|1107.2|1106.5|1106|1126
1741709100000|2025-03-11 16:05:00|1107.1|1106.6|1106.3|1105.8|1107.3|1106.8|1105.8|1105.3|938
1741709400000|2025-03-11 16:10:00|1106.4|1105.9|1105.4|1104.9|1106.4|1105.9|1105.2|1104.7|670
1741709700000|2025-03-11 16:15:00|1105.3|1104.8|1106.2|1105.7|1106.3|1105.8|1105.3|1104.8|676
1741710000000|2025-03-11 16:20:00|1106.3|1105.8|1106.4|1105.9|1107|1106.5|1105.8|1105.3|724
1741710300000|2025-03-11 16:25:00|1106.5|1106|1106.2|1105.7|1107.2|1106.7|1106.1|1105.6|1300
1741710600000|2025-03-11 16:30:00|1106.3|1105.8|1106.9|1106.4|1107|1106.5|1105.9|1105.4|907
1741710900000|2025-03-11 16:35:00|1106.8|1106.3|1105.5|1105|1107.2|1106.7|1105.3|1104.8|1292
1741711200000|2025-03-11 16:40:00|1105.6|1105.1|1105.4|1104.9|1106.9|1106.4|1104.7|1104.2|506
1741711500000|2025-03-11 16:45:00|1105.3|1104.8|1105.5|1105|1105.9|1105.4|1105.1|1104.6|501
1741711800000|2025-03-11 16:50:00|1105.4|1104.9|1104.5|1104|1105.9|1105.4|1104.2|1103.7|464
1741712100000|2025-03-11 16:55:00|1104.6|1104.1|1104.2|1103.7|1105|1104.5|1103.6|1103.1|500
1741712400000|2025-03-11 17:00:00|1104|1103.5|1103.6|1103.1|1104.2|1103.7|1103.3|1102.8|601
1741712700000|2025-03-11 17:05:00|1103.7|1103.2|1103.6|1103.1|1103.9|1103.4|1103|1102.5|538
1741713000000|2025-03-11 17:10:00|1103.8|1103.3|1103.3|1102.8|1103.9|1103.4|1103.1|1102.6|356
1741713300000|2025-03-11 17:15:00|1103.2|1102.7|1103.5|1103|1104.1|1103.6|1103.1|1102.6|1065
1741713600000|2025-03-11 17:20:00|1103.4|1102.9|1102.4|1101.9|1103.7|1103.2|1101.7|1101.2|1426
1741713900000|2025-03-11 17:25:00|1102.5|1102|1101.5|1101|1102.6|1102.1|1101.4|1100.9|476
1741714200000|2025-03-11 17:30:00|1101.4|1100.9|1101.9|1101.4|1103.3|1102.8|1101.3|1100.8|1773
1741714500000|2025-03-11 17:35:00|1101.8|1101.3|1102.6|1102.1|1102.7|1102.2|1101.5|1101|426
1741714800000|2025-03-11 17:40:00|1102.7|1102.2|1103.4|1102.9|1103.6|1103.1|1102.5|1102|492
1741715100000|2025-03-11 17:45:00|1103.3|1102.8|1104.8|1104.3|1105.4|1104.9|1103.2|1102.7|503
1741715400000|2025-03-11 17:50:00|1104.7|1104.2|1104.5|1104|1105.4|1104.9|1104.2|1103.7|327
1741715700000|2025-03-11 17:55:00|1104.6|1104.1|1104.2|1103.7|1104.7|1104.2|1103|1102.5|2306
1741716000000|2025-03-11 18:00:00|1104.3|1103.8|1106.8|1106.3|1107.6|1107.1|1104.3|1103.8|3253
1741716300000|2025-03-11 18:05:00|1106.7|1106.2|1107.3|1106.8|1107.6|1107.1|1106|1105.5|1025
1741716600000|2025-03-11 18:10:00|1107.4|1106.9|1109.4|1108.9|1109.5|1109|1107.3|1106.8|1102
1741716900000|2025-03-11 18:15:00|1109.3|1108.8|1109.1|1108.6|1109.3|1108.8|1108.3|1107.8|497
1741717200000|2025-03-11 18:20:00|1109.2|1108.7|1109.8|1109.3|1110.9|1110.4|1108.9|1108.4|510
1741717500000|2025-03-11 18:25:00|1109.7|1109.2|1109.9|1109.4|1110|1109.5|1109.3|1108.8|275
1741717800000|2025-03-11 18:30:00|1109.8|1109.3|1109.1|1108.6|1109.9|1109.4|1108.7|1108.2|441
1741718100000|2025-03-11 18:35:00|1109|1108.5|1110|1109.5|1110.1|1109.6|1108.6|1108.1|615
1741718400000|2025-03-11 18:40:00|1110.1|1109.6|1112.1|1111.6|1112.3|1111.8|1109.9|1109.4|2543
1741718700000|2025-03-11 18:45:00|1112.2|1111.7|1112.5|1112|1112.8|1112.3|1111.5|1111|1158
1741719000000|2025-03-11 18:50:00|1112.6|1112.1|1112.9|1112.4|1113.3|1112.8|1112.3|1111.8|894
1741719300000|2025-03-11 18:55:00|1112.8|1112.3|1112|1111.5|1113.1|1112.6|1111.9|1111.4|862
1741719600000|2025-03-11 19:00:00|1112.1|1111.6|1111.6|1111.1|1112.5|1112|1110.5|1110|840
1741719900000|2025-03-11 19:05:00|1111.7|1111.2|1112.6|1112.1|1113.7|1113.2|1111.5|1111|1605
1741720200000|2025-03-11 19:10:00|1112.5|1112|1111.5|1111|1112.6|1112.1|1111.4|1110.9|662
1741720500000|2025-03-11 19:15:00|1111.4|1110.9|1111.1|1110.6|1111.4|1110.9|1110.5|1110|448
1741720800000|2025-03-11 19:20:00|1111.2|1110.7|1110.5|1110|1112.1|1111.6|1110.4|1109.9|367
1741721100000|2025-03-11 19:25:00|1110.4|1109.9|1111.2|1110.7|1112.1|1111.6|1110.4|1109.9|208
1741721400000|2025-03-11 19:30:00|1111.3|1110.8|1111.6|1111.1|1112|1111.5|1110.8|1110.3|356
1741721700000|2025-03-11 19:35:00|1111.7|1111.2|1111.4|1110.9|1112.4|1111.9|1111.2|1110.7|741
1741722000000|2025-03-11 19:40:00|1111.3|1110.8|1111.7|1111.2|1111.8|1111.3|1110.9|1110.4|789
1741722300000|2025-03-11 19:45:00|1111.8|1111.3|1112.5|1112|1112.6|1112.1|1111.3|1110.8|990
1741722600000|2025-03-11 19:50:00|1112.4|1111.9|1110.6|1110.1|1112.4|1111.9|1110|1109.5|1500
1741722900000|2025-03-11 19:55:00|1110.5|1110|1109.3|1108.8|1110.5|1110|1108.9|1108.4|5429
1741723200000|2025-03-11 20:00:00|1109.7|1107.7|1110.5|1108.5|1110.5|1108.5|1109.3|1107.3|1505
1741723500000|2025-03-11 20:05:00|1110.3|1108.3|1110.5|1108.5|1110.8|1108.8|1109.9|1107.9|207
1741723800000|2025-03-11 20:10:00|1110.6|1108.6|1110.9|1108.9|1111|1109|1110.4|1108.4|205
1741724100000|2025-03-11 20:15:00|1111|1109|1110.7|1108.7|1111|1109|1110.5|1108.5|281
1741724400000|2025-03-11 20:20:00|1110.6|1108.6|1110.3|1108.3|1110.7|1108.7|1110.1|1108.1|105
1741724700000|2025-03-11 20:25:00|1110.1|1108.1|1110.2|1108.2|1110.2|1108.2|1109.9|1107.9|17
1741725000000|2025-03-11 20:30:00|1110|1108|1109.9|1107.9|1110.1|1108.1|1109.9|1107.9|12
1741725300000|2025-03-11 20:35:00|1110|1108|1109.9|1107.9|1110.1|1108.1|1109.7|1107.7|17
1741725600000|2025-03-11 20:40:00|1109.8|1107.8|1110.3|1108.3|1110.3|1108.3|1109.8|1107.8|19
1741725900000|2025-03-11 20:45:00|1110.1|1108.1|1110.3|1108.3|1110.6|1108.6|1110.1|1108.1|66
1741726200000|2025-03-11 20:50:00|1110.2|1108.2|1109.9|1107.9|1110.2|1108.2|1109.7|1107.7|28
1741726500000|2025-03-11 20:55:00|1110|1108|1110.6|1108.6|1110.7|1108.7|1110|1108|70
1741726800000|2025-03-11 21:00:00|1112|1110|1110.8|1108.8|1112|1110|1107.8|1105.8|5
1741727100000|2025-03-11 21:05:00|1111.8|1109.8|1111.7|1109.7|1111.8|1109.8|1111.7|1109.7|2
1741727400000|2025-03-11 21:10:00|1111.5|1109.5|1111.2|1109.2|1111.5|1109.5|1111.2|1109.2|3
1741727700000|2025-03-11 21:15:00|||||||||2
1741728000000|2025-03-11 21:20:00|1113.4|1111.4|1113.4|1111.4|1113.4|1111.4|1113.4|1111.4|2
1741728300000|2025-03-11 21:25:00|1113.1|1111.1|1112.6|1110.6|1113.1|1111.1|1112.6|1110.6|4
1741728600000|2025-03-11 21:30:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|2
1741728900000|2025-03-11 21:35:00|1113.6|1111.6|1113.6|1111.6|1113.6|1111.6|1113.6|1111.6|3
1741729200000|2025-03-11 21:40:00|1113.4|1111.4|1113.2|1111.2|1113.4|1111.4|1113.2|1111.2|2
1741729500000|2025-03-11 21:45:00|1113.1|1111.1|1112.9|1110.9|1113.1|1111.1|1112.9|1110.9|2
1741729800000|2025-03-11 21:50:00|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|3
1741730100000|2025-03-11 21:55:00|1114.4|1112.4|1113.9|1111.9|1114.4|1112.4|1113.9|1111.9|9
1741730400000|2025-03-11 22:00:00|1114.4|1112.4|1113.6|1111.6|1115.2|1113.2|1113.4|1111.4|0
1741730700000|2025-03-11 22:05:00|1113.7|1111.7|1114.6|1112.6|1114.6|1112.6|1113.7|1111.7|0
1741731000000|2025-03-11 22:10:00|1114.7|1112.7|1115.7|1113.7|1115.7|1113.7|1114.7|1112.7|0
1741731300000|2025-03-11 22:15:00|1115.6|1113.6|1115|1113|1115.7|1113.7|1114.6|1112.6|0
1741731600000|2025-03-11 22:20:00|1114.9|1112.9|1114.9|1112.9|1115.3|1113.3|1114.8|1112.8|0
1741731900000|2025-03-11 22:25:00|1114.8|1112.8|1115.1|1113.1|1115.2|1113.2|1114.4|1112.4|0
1741732200000|2025-03-11 22:30:00|1115.2|1113.2|1115|1113|1115.2|1113.2|1114.9|1112.9|0
1741732500000|2025-03-11 22:35:00|1114.9|1112.9|1116|1114|1116|1114|1114.7|1112.7|0
1741732800000|2025-03-11 22:40:00|1116.1|1114.1|1116.3|1114.3|1116.7|1114.7|1116|1114|0
1741733100000|2025-03-11 22:45:00|1116.4|1114.4|1116.7|1114.7|1117|1115|1116.3|1114.3|0
1741733400000|2025-03-11 22:50:00|1116.6|1114.6|1116.8|1114.8|1117|1115|1116.6|1114.6|0
1741733700000|2025-03-11 22:55:00|1116.9|1114.9|1116.7|1114.7|1117.2|1115.2|1116.6|1114.6|0
1741734000000|2025-03-11 23:00:00|1116.6|1114.6|1116.5|1114.5|1117|1115|1116|1114|0
1741734300000|2025-03-11 23:05:00|1116.6|1114.6|1116.5|1114.5|1116.9|1114.9|1116.4|1114.4|0
1741734600000|2025-03-11 23:10:00|1116.6|1114.6|1116.6|1114.6|1116.8|1114.8|1116.2|1114.2|0
1741734900000|2025-03-11 23:15:00|1116.7|1114.7|1116.1|1114.1|1116.7|1114.7|1115.5|1113.5|0
1741735200000|2025-03-11 23:20:00|1116|1114|1115.8|1113.8|1116.5|1114.5|1115.8|1113.8|0
1741735500000|2025-03-11 23:25:00|1115.9|1113.9|1115.9|1113.9|1115.9|1113.9|1115.4|1113.4|0
1741735800000|2025-03-11 23:30:00|1115.8|1113.8|1115.3|1113.3|1115.9|1113.9|1114.9|1112.9|0
1741736100000|2025-03-11 23:35:00|1115.4|1113.4|1115.4|1113.4|1115.6|1113.6|1115.2|1113.2|0
1741736400000|2025-03-11 23:40:00|1115.5|1113.5|1115.8|1113.8|1115.9|1113.9|1115.1|1113.1|0
1741736700000|2025-03-11 23:45:00|1115.7|1113.7|1115.9|1113.9|1116.1|1114.1|1115.7|1113.7|0
1741737000000|2025-03-11 23:50:00|1116|1114|1116.8|1114.8|1117|1115|1115.9|1113.9|0
1741737300000|2025-03-11 23:55:00|1116.9|1114.9|1117|1115|1117|1115|1116.7|1114.7|0
1741737600000|2025-03-12 00:00:00|1113.2|1111.2|1111.7|1109.7|1113.2|1111.2|1111.4|1109.4|47
1741737900000|2025-03-12 00:05:00|1111.6|1109.6|1111.7|1109.7|1112.1|1110.1|1111.3|1109.3|31
1741738200000|2025-03-12 00:10:00|1111.4|1109.4|1112.4|1110.4|1112.8|1110.8|1111.4|1109.4|28
1741738500000|2025-03-12 00:15:00|1112.2|1110.2|1112.2|1110.2|1112.6|1110.6|1112.1|1110.1|46
1741738800000|2025-03-12 00:20:00|1112.1|1110.1|1113.1|1111.1|1113.1|1111.1|1111.9|1109.9|66
1741739100000|2025-03-12 00:25:00|1113.2|1111.2|1113.2|1111.2|1113.2|1111.2|1112.8|1110.8|27
1741739400000|2025-03-12 00:30:00|1113.1|1111.1|1113.3|1111.3|1113.3|1111.3|1112.7|1110.7|100
1741739700000|2025-03-12 00:35:00|1113.1|1111.1|1112.1|1110.1|1113.2|1111.2|1112.1|1110.1|18
1741740000000|2025-03-12 00:40:00|1112|1110|1112.1|1110.1|1112.2|1110.2|1111.7|1109.7|31
1741740300000|2025-03-12 00:45:00|1112.3|1110.3|1111.9|1109.9|1112.4|1110.4|1111.5|1109.5|41
1741740600000|2025-03-12 00:50:00|1111.8|1109.8|1112.9|1110.9|1112.9|1110.9|1111.8|1109.8|18
1741740900000|2025-03-12 00:55:00|1113|1111|1113.3|1111.3|1113.3|1111.3|1112.9|1110.9|18
1741741200000|2025-03-12 01:00:00|1113.2|1111.2|1113|1111|1113.8|1111.8|1112.8|1110.8|59
1741741500000|2025-03-12 01:05:00|1113.3|1111.3|1113.2|1111.2|1113.5|1111.5|1112.8|1110.8|54
1741741800000|2025-03-12 01:10:00|1112.9|1110.9|1113.1|1111.1|1113.3|1111.3|1112.9|1110.9|67
1741742100000|2025-03-12 01:15:00|1113.3|1111.3|1114.3|1112.3|1115.3|1113.3|1113.2|1111.2|177
1741742400000|2025-03-12 01:20:00|1114.7|1112.7|1116.2|1114.2|1116.2|1114.2|1114.7|1112.7|304
1741742700000|2025-03-12 01:25:00|1115.9|1113.9|1114.8|1112.8|1116.2|1114.2|1114.7|1112.7|55
1741743000000|2025-03-12 01:30:00|1114.7|1112.7|1115|1113|1116.5|1114.5|1114.5|1112.5|158
1741743300000|2025-03-12 01:35:00|1114.4|1112.4|1116.1|1114.1|1116.2|1114.2|1114|1112|77
1741743600000|2025-03-12 01:40:00|1115.8|1113.8|1113.5|1111.5|1116|1114|1113.3|1111.3|114
1741743900000|2025-03-12 01:45:00|1113.8|1111.8|1115.5|1113.5|1115.5|1113.5|1113.1|1111.1|104
1741744200000|2025-03-12 01:50:00|1114.9|1112.9|1116.2|1114.2|1116.2|1114.2|1114.9|1112.9|36
1741744500000|2025-03-12 01:55:00|1116.4|1114.4|1115.7|1113.7|1117.1|1115.1|1115.7|1113.7|88
1741744800000|2025-03-12 02:00:00|1115.4|1113.4|1115|1113|1115.5|1113.5|1114.3|1112.3|121
1741745100000|2025-03-12 02:05:00|1114.8|1112.8|1114.5|1112.5|1115.6|1113.6|1114.5|1112.5|22
1741745400000|2025-03-12 02:10:00|1114.7|1112.7|1115.7|1113.7|1115.9|1113.9|1114.7|1112.7|26
1741745700000|2025-03-12 02:15:00|1115.5|1113.5|1114.9|1112.9|1115.9|1113.9|1114.5|1112.5|24
1741746000000|2025-03-12 02:20:00|1115.1|1113.1|1114.7|1112.7|1115.1|1113.1|1114.2|1112.2|32
1741746300000|2025-03-12 02:25:00|1114.6|1112.6|1114.8|1112.8|1114.8|1112.8|1114.4|1112.4|10
1741746600000|2025-03-12 02:30:00|1114.1|1112.1|1114.2|1112.2|1115.1|1113.1|1114.1|1112.1|17
1741746900000|2025-03-12 02:35:00|1114.7|1112.7|1115.2|1113.2|1115.2|1113.2|1114.3|1112.3|24
1741747200000|2025-03-12 02:40:00|1115.1|1113.1|1115.9|1113.9|1115.9|1113.9|1114.7|1112.7|29
1741747500000|2025-03-12 02:45:00|1116|1114|1115.1|1113.1|1116|1114|1115|1113|12
1741747800000|2025-03-12 02:50:00|1115.5|1113.5|1116.6|1114.6|1116.6|1114.6|1115.5|1113.5|14
1741748100000|2025-03-12 02:55:00|1116.4|1114.4|1116.4|1114.4|1116.7|1114.7|1116.1|1114.1|31
1741748400000|2025-03-12 03:00:00|1116.5|1114.5|1116.9|1114.9|1117.1|1115.1|1116.3|1114.3|54
1741748700000|2025-03-12 03:05:00|1116.8|1114.8|1116.4|1114.4|1116.9|1114.9|1116.4|1114.4|33
1741749000000|2025-03-12 03:10:00|1116.5|1114.5|1115.8|1113.8|1116.5|1114.5|1115.7|1113.7|33
1741749300000|2025-03-12 03:15:00|1115.9|1113.9|1114.4|1112.4|1116.1|1114.1|1114.4|1112.4|54
1741749600000|2025-03-12 03:20:00|1114.3|1112.3|1113.8|1111.8|1114.4|1112.4|1113.6|1111.6|39
1741749900000|2025-03-12 03:25:00|1113.6|1111.6|1114.1|1112.1|1114.1|1112.1|1113.6|1111.6|12
1741750200000|2025-03-12 03:30:00|1113.5|1111.5|1112.5|1110.5|1113.5|1111.5|1112.3|1110.3|101
1741750500000|2025-03-12 03:35:00|1112.4|1110.4|1113.4|1111.4|1113.4|1111.4|1112.4|1110.4|15
1741750800000|2025-03-12 03:40:00|1113.1|1111.1|1113.1|1111.1|1113.1|1111.1|1112.7|1110.7|40
1741751100000|2025-03-12 03:45:00|1113.2|1111.2|1112.3|1110.3|1113.2|1111.2|1112.3|1110.3|52
1741751400000|2025-03-12 03:50:00|1112.2|1110.2|1112.3|1110.3|1112.4|1110.4|1112|1110|55
1741751700000|2025-03-12 03:55:00|1112.1|1110.1|1111.5|1109.5|1112.1|1110.1|1111.5|1109.5|23
1741752000000|2025-03-12 04:00:00|1111.4|1109.4|1111|1109|1111.5|1109.5|1111|1109|60
1741752300000|2025-03-12 04:05:00|1110.8|1108.8|1110.8|1108.8|1110.8|1108.8|1110.6|1108.6|36
1741752600000|2025-03-12 04:10:00|1110.9|1108.9|1111.1|1109.1|1111.3|1109.3|1110.9|1108.9|10
1741752900000|2025-03-12 04:15:00|1111|1109|1111.5|1109.5|1111.5|1109.5|1111|1109|14
1741753200000|2025-03-12 04:20:00|1111.8|1109.8|1111.9|1109.9|1111.9|1109.9|1111.8|1109.8|2
1741753500000|2025-03-12 04:25:00|1112|1110|1112.1|1110.1|1112.1|1110.1|1111.9|1109.9|4
1741753800000|2025-03-12 04:30:00|1111.8|1109.8|1111.1|1109.1|1111.8|1109.8|1110.9|1108.9|17
1741754100000|2025-03-12 04:35:00|1110.9|1108.9|1111|1109|1111.1|1109.1|1110.8|1108.8|11
1741754400000|2025-03-12 04:40:00|1110.8|1108.8|1110.3|1108.3|1110.8|1108.8|1110.3|1108.3|16
1741754700000|2025-03-12 04:45:00|1110.4|1108.4|1110|1108|1110.4|1108.4|1110|1108|18
1741755000000|2025-03-12 04:50:00|1109.8|1107.8|1110.3|1108.3|1110.4|1108.4|1109.8|1107.8|6
1741755300000|2025-03-12 04:55:00|1110.2|1108.2|1109.7|1107.7|1110.2|1108.2|1109.6|1107.6|9
1741755600000|2025-03-12 05:00:00|1109.8|1107.8|1110|1108|1110.8|1108.8|1109.4|1107.4|67
1741755900000|2025-03-12 05:05:00|1110.1|1108.1|1111.2|1109.2|1111.2|1109.2|1110.1|1108.1|28
1741756200000|2025-03-12 05:10:00|1111.1|1109.1|1111.6|1109.6|1111.7|1109.7|1111.1|1109.1|18
1741756500000|2025-03-12 05:15:00|1111.2|1109.2|1111.5|1109.5|1111.5|1109.5|1111.2|1109.2|6
1741756800000|2025-03-12 05:20:00|1111.6|1109.6|1111.8|1109.8|1112.1|1110.1|1111.6|1109.6|22
1741757100000|2025-03-12 05:25:00|1111.7|1109.7|1112.2|1110.2|1112.6|1110.6|1111.6|1109.6|38
1741757400000|2025-03-12 05:30:00|1112.6|1110.6|1114.2|1112.2|1114.2|1112.2|1112.6|1110.6|65
1741757700000|2025-03-12 05:35:00|1114.1|1112.1|1113.5|1111.5|1114.1|1112.1|1113.5|1111.5|31
1741758000000|2025-03-12 05:40:00|1113.9|1111.9|1113.6|1111.6|1113.9|1111.9|1113.1|1111.1|9
1741758300000|2025-03-12 05:45:00|1113.5|1111.5|1113.5|1111.5|1113.6|1111.6|1113.2|1111.2|16
1741758600000|2025-03-12 05:50:00|1113.9|1111.9|1113.1|1111.1|1113.9|1111.9|1113.1|1111.1|17
1741758900000|2025-03-12 05:55:00|1113.3|1111.3|1113.8|1111.8|1113.8|1111.8|1113.3|1111.3|14
1741759200000|2025-03-12 06:00:00|1113.6|1111.6|1113.2|1111.2|1113.6|1111.6|1113.2|1111.2|9
1741759500000|2025-03-12 06:05:00|1112.7|1110.7|1113.3|1111.3|1113.3|1111.3|1112.7|1110.7|15
1741759800000|2025-03-12 06:10:00|1113.1|1111.1|1112.7|1110.7|1113.1|1111.1|1112.6|1110.6|35
1741760100000|2025-03-12 06:15:00|1112.4|1110.4|1111.8|1109.8|1112.7|1110.7|1111.5|1109.5|46
1741760400000|2025-03-12 06:20:00|1111.7|1109.7|1110|1108|1111.7|1109.7|1109.8|1107.8|140
1741760700000|2025-03-12 06:25:00|1110.1|1108.1|1109.4|1107.4|1110.4|1108.4|1109.2|1107.2|134
1741761000000|2025-03-12 06:30:00|1109.5|1107.5|1110|1108|1110|1108|1109|1107|145
1741761300000|2025-03-12 06:35:00|1109.9|1107.9|1110.2|1108.2|1110.5|1108.5|1109.8|1107.8|24
1741761600000|2025-03-12 06:40:00|1110.3|1108.3|1109.6|1107.6|1110.3|1108.3|1109.5|1107.5|66
1741761900000|2025-03-12 06:45:00|1109.5|1107.5|1107.2|1105.2|1109.5|1107.5|1107.2|1105.2|155
1741762200000|2025-03-12 06:50:00|1106.9|1104.9|1106.6|1104.6|1107.1|1105.1|1106.3|1104.3|144
1741762500000|2025-03-12 06:55:00|1106.5|1104.5|1106.9|1104.9|1106.9|1104.9|1106.1|1104.1|150
1741762800000|2025-03-12 07:00:00|1107|1105|1106.6|1104.6|1107.1|1105.1|1105.7|1103.7|353
1741763100000|2025-03-12 07:05:00|1106.5|1104.5|1104.9|1102.9|1106.6|1104.6|1104.7|1102.7|278
1741763400000|2025-03-12 07:10:00|1105|1103|1104.7|1102.7|1105.5|1103.5|1103.9|1101.9|126
1741763700000|2025-03-12 07:15:00|1104.6|1102.6|1105|1103|1105.3|1103.3|1104.4|1102.4|114
1741764000000|2025-03-12 07:20:00|1104.7|1102.7|1105|1103|1105|1103|1103.8|1101.8|131
1741764300000|2025-03-12 07:25:00|1104.9|1102.9|1105.7|1103.7|1106|1104|1104.9|1102.9|46
1741764600000|2025-03-12 07:30:00|1105.8|1103.8|1106.7|1104.7|1106.7|1104.7|1105.6|1103.6|57
1741764900000|2025-03-12 07:35:00|1106.6|1104.6|1106.6|1104.6|1106.7|1104.7|1105.7|1103.7|67
1741765200000|2025-03-12 07:40:00|1106.5|1104.5|1108.5|1106.5|1108.5|1106.5|1106.5|1104.5|98
1741765500000|2025-03-12 07:45:00|1108.4|1106.4|1109.2|1107.2|1109.5|1107.5|1108.4|1106.4|162
1741765800000|2025-03-12 07:50:00|1109.1|1107.1|1110.1|1108.1|1110.3|1108.3|1108.9|1106.9|151
1741766100000|2025-03-12 07:55:00|1110|1108|1110.6|1108.6|1110.9|1108.9|1110|1108|149
1741766400000|2025-03-12 08:00:00|1110.7|1108.7|1111|1109|1111.6|1109.6|1110.5|1108.5|529
1741766700000|2025-03-12 08:05:00|1110.9|1108.9|1110.8|1108.8|1111.1|1109.1|1110.5|1108.5|347
1741767000000|2025-03-12 08:10:00|1110.9|1108.9|1110.5|1108.5|1111|1109|1109.9|1107.9|267
1741767300000|2025-03-12 08:15:00|1110.6|1108.6|1110.4|1108.4|1110.8|1108.8|1109.9|1107.9|218
1741767600000|2025-03-12 08:20:00|1110.3|1108.3|1110.2|1108.2|1110.6|1108.6|1110.1|1108.1|172
1741767900000|2025-03-12 08:25:00|1110.1|1108.1|1110.2|1108.2|1110.6|1108.6|1110.1|1108.1|144
1741768200000|2025-03-12 08:30:00|1110.3|1108.3|1110.6|1108.6|1111|1109|1110.2|1108.2|273
1741768500000|2025-03-12 08:35:00|1110.5|1108.5|1111.9|1109.9|1112|1110|1110.4|1108.4|172
1741768800000|2025-03-12 08:40:00|1112|1110|1112.1|1110.1|1112.2|1110.2|1111.8|1109.8|360
1741769100000|2025-03-12 08:45:00|1111.9|1109.9|1112.8|1110.8|1112.9|1110.9|1111.8|1109.8|652
1741769400000|2025-03-12 08:50:00|1112.9|1110.9|1113|1111|1113.2|1111.2|1112.4|1110.4|347
1741769700000|2025-03-12 08:55:00|1112.9|1110.9|1113.5|1111.5|1113.6|1111.6|1112.8|1110.8|221
1741770000000|2025-03-12 09:00:00|1113.7|1111.7|1113.2|1111.2|1113.8|1111.8|1113|1111|324
1741770300000|2025-03-12 09:05:00|1113.3|1111.3|1113.1|1111.1|1113.3|1111.3|1112.7|1110.7|95
1741770600000|2025-03-12 09:10:00|1113|1111|1112.6|1110.6|1113.1|1111.1|1112.4|1110.4|163
1741770900000|2025-03-12 09:15:00|1112.7|1110.7|1112.9|1110.9|1113|1111|1112.3|1110.3|175
1741771200000|2025-03-12 09:20:00|1113|1111|1112.6|1110.6|1113.3|1111.3|1112.6|1110.6|173
1741771500000|2025-03-12 09:25:00|1112.7|1110.7|1112.5|1110.5|1112.7|1110.7|1112.3|1110.3|290
1741771800000|2025-03-12 09:30:00|1112.6|1110.6|1113.2|1111.2|1113.5|1111.5|1112.6|1110.6|299
1741772100000|2025-03-12 09:35:00|1113.1|1111.1|1113.5|1111.5|1113.7|1111.7|1113|1111|353
1741772400000|2025-03-12 09:40:00|1113.6|1111.6|1112.5|1110.5|1113.6|1111.6|1112.5|1110.5|59
1741772700000|2025-03-12 09:45:00|1112.4|1110.4|1112.2|1110.2|1112.4|1110.4|1111.8|1109.8|45
1741773000000|2025-03-12 09:50:00|1112.3|1110.3|1112.8|1110.8|1113|1111|1112.3|1110.3|60
1741773300000|2025-03-12 09:55:00|1112.9|1110.9|1112.8|1110.8|1112.9|1110.9|1112.6|1110.6|48
1741773600000|2025-03-12 10:00:00|1112.9|1110.9|1113|1111|1113.6|1111.6|1112.8|1110.8|110
1741773900000|2025-03-12 10:05:00|1112.9|1110.9|1112.8|1110.8|1112.9|1110.9|1112.6|1110.6|10
1741774200000|2025-03-12 10:10:00|1112.7|1110.7|1112|1110|1112.8|1110.8|1112|1110|80
1741774500000|2025-03-12 10:15:00|1112.1|1110.1|1111.6|1109.6|1112.1|1110.1|1111.3|1109.3|111
1741774800000|2025-03-12 10:20:00|1111.5|1109.5|1111.5|1109.5|1111.7|1109.7|1111.3|1109.3|109
1741775100000|2025-03-12 10:25:00|1111.6|1109.6|1111.5|1109.5|1111.7|1109.7|1111.4|1109.4|274
1741775400000|2025-03-12 10:30:00|1111.6|1109.6|1112|1110|1112|1110|1111.4|1109.4|415
1741775700000|2025-03-12 10:35:00|1111.9|1109.9|1112|1110|1112.1|1110.1|1111.4|1109.4|192
1741776000000|2025-03-12 10:40:00|1111.9|1109.9|1112.3|1110.3|1112.3|1110.3|1111.9|1109.9|78
1741776300000|2025-03-12 10:45:00|1112.4|1110.4|1112.2|1110.2|1112.5|1110.5|1112.2|1110.2|23
1741776600000|2025-03-12 10:50:00|1112.3|1110.3|1112.8|1110.8|1112.8|1110.8|1112.2|1110.2|54
1741776900000|2025-03-12 10:55:00|1112.6|1110.6|1112.3|1110.3|1112.7|1110.7|1112.1|1110.1|65
1741777200000|2025-03-12 11:00:00|1112.2|1110.2|1113.1|1111.1|1113.3|1111.3|1112.1|1110.1|96
1741777500000|2025-03-12 11:05:00|1113|1111|1113.4|1111.4|1113.7|1111.7|1113|1111|61
1741777800000|2025-03-12 11:10:00|1113.5|1111.5|1113.6|1111.6|1113.8|1111.8|1113.2|1111.2|132
1741778100000|2025-03-12 11:15:00|1113.5|1111.5|1114.3|1112.3|1114.4|1112.4|1113.5|1111.5|136
1741778400000|2025-03-12 11:20:00|1114.2|1112.2|1114.3|1112.3|1114.4|1112.4|1114|1112|27
1741778700000|2025-03-12 11:25:00|1114.4|1112.4|1114.2|1112.2|1114.5|1112.5|1114|1112|21
1741779000000|2025-03-12 11:30:00|1114.1|1112.1|1115.2|1113.2|1115.2|1113.2|1114|1112|151
1741779300000|2025-03-12 11:35:00|1115.1|1113.1|1114.5|1112.5|1115.2|1113.2|1114.4|1112.4|155
1741779600000|2025-03-12 11:40:00|1114.6|1112.6|1114.3|1112.3|1114.6|1112.6|1114.2|1112.2|43
1741779900000|2025-03-12 11:45:00|1113.9|1111.9|1113.6|1111.6|1114|1112|1113.4|1111.4|65
1741780200000|2025-03-12 11:50:00|1113.5|1111.5|1113.7|1111.7|1113.8|1111.8|1113.2|1111.2|274
1741780500000|2025-03-12 11:55:00|1113.8|1111.8|1113.3|1111.3|1114.2|1112.2|1113.3|1111.3|331
1741780800000|2025-03-12 12:00:00|1113.2|1111.2|1112.6|1110.6|1113.3|1111.3|1112.5|1110.5|505
1741781100000|2025-03-12 12:05:00|1112.3|1110.3|1111.9|1109.9|1112.4|1110.4|1111.8|1109.8|760
1741781400000|2025-03-12 12:10:00|1112|1110|1112.5|1110.5|1112.6|1110.6|1112|1110|264
1741781700000|2025-03-12 12:15:00|1112.4|1110.4|1112.9|1110.9|1112.9|1110.9|1112.4|1110.4|134
1741782000000|2025-03-12 12:20:00|1112.8|1110.8|1112.4|1110.4|1112.8|1110.8|1112.2|1110.2|360
1741782300000|2025-03-12 12:25:00|1112.6|1110.6|1113.2|1111.2|1113.4|1111.4|1112.1|1110.1|290
1741782600000|2025-03-12 12:30:00|1115.8|1113.8|1115|1113|1121.6|1119.6|1114.7|1112.7|3173
1741782900000|2025-03-12 12:35:00|1115.1|1113.1|1114|1112|1115.8|1113.8|1113.7|1111.7|1334
1741783200000|2025-03-12 12:40:00|1113.9|1111.9|1113.7|1111.7|1115.1|1113.1|1113.4|1111.4|701
1741783500000|2025-03-12 12:45:00|1113.8|1111.8|1114.8|1112.8|1115|1113|1113.2|1111.2|211
1741783800000|2025-03-12 12:50:00|1114.7|1112.7|1114.9|1112.9|1115.6|1113.6|1114.7|1112.7|378
1741784100000|2025-03-12 12:55:00|1115|1113|1114.9|1112.9|1115.5|1113.5|1114.7|1112.7|186
1741784400000|2025-03-12 13:00:00|1115|1113|1115.3|1113.3|1115.4|1113.4|1114.2|1112.2|327
1741784700000|2025-03-12 13:05:00|1115.4|1113.4|1115.2|1113.2|1115.5|1113.5|1115|1113|282
1741785000000|2025-03-12 13:10:00|1115.3|1113.3|1114.4|1112.4|1115.3|1113.3|1114.3|1112.3|282
1741785300000|2025-03-12 13:15:00|1114.5|1112.5|1114|1112|1114.5|1112.5|1113.5|1111.5|429
1741785600000|2025-03-12 13:20:00|1113.9|1111.9|1114.1|1112.1|1114.2|1112.2|1113.8|1111.8|229
1741785900000|2025-03-12 13:25:00|1114.3|1112.3|1114.1|1112.1|1114.5|1112.5|1113.9|1111.9|326
1741786200000|2025-03-12 13:30:00|1113.4|1112.9|1113.7|1113.2|1114.6|1114.1|1112.7|1112.2|2772
1741786500000|2025-03-12 13:35:00|1113.6|1113.1|1113.1|1112.6|1114.8|1114.3|1112.3|1111.8|2125
1741786800000|2025-03-12 13:40:00|1113.2|1112.7|1112.4|1111.9|1114|1113.5|1112.3|1111.8|1826
1741787100000|2025-03-12 13:45:00|1112.5|1112|1112|1111.5|1113.4|1112.9|1110.9|1110.4|1385
1741787400000|2025-03-12 13:50:00|1111.9|1111.4|1111.6|1111.1|1113.5|1113|1111.5|1111|2496
1741787700000|2025-03-12 13:55:00|1111.5|1111|1112.4|1111.9|1112.7|1112.2|1110.3|1109.8|1934
1741788000000|2025-03-12 14:00:00|1112.2|1111.7|1112|1111.5|1112.9|1112.4|1111.1|1110.6|1956
1741788300000|2025-03-12 14:05:00|1112.1|1111.6|1112.3|1111.8|1113|1112.5|1112|1111.5|1548
1741788600000|2025-03-12 14:10:00|1112.4|1111.9|1110.9|1110.4|1112.6|1112.1|1110.7|1110.2|630
1741788900000|2025-03-12 14:15:00|1110.8|1110.3|1111|1110.5|1111|1110.5|1110|1109.5|1674
1741789200000|2025-03-12 14:20:00|1110.9|1110.4|1109.4|1108.9|1111.5|1111|1108.8|1108.3|1352
1741789500000|2025-03-12 14:25:00|1109.5|1109|1110.4|1109.9|1110.9|1110.4|1109.3|1108.8|763
1741789800000|2025-03-12 14:30:00|1110.5|1110|1109|1108.5|1110.7|1110.2|1108.9|1108.4|837
1741790100000|2025-03-12 14:35:00|1108.9|1108.4|1108.8|1108.3|1109.8|1109.3|1108.5|1108|646
1741790400000|2025-03-12 14:40:00|1108.7|1108.2|1108.9|1108.4|1109.6|1109.1|1108.1|1107.6|733
1741790700000|2025-03-12 14:45:00|1108.8|1108.3|1108.9|1108.4|1109.8|1109.3|1108.6|1108.1|853
1741791000000|2025-03-12 14:50:00|1108.8|1108.3|1110.3|1109.8|1110.4|1109.9|1108.7|1108.2|1269
1741791300000|2025-03-12 14:55:00|1110.2|1109.7|1107.4|1106.9|1110.3|1109.8|1107.3|1106.8|972
1741791600000|2025-03-12 15:00:00|1107.5|1107|1107.5|1107|1108.1|1107.6|1106.8|1106.3|810
1741791900000|2025-03-12 15:05:00|1107.6|1107.1|1107.5|1107|1107.8|1107.3|1106.3|1105.8|717
1741792200000|2025-03-12 15:10:00|1107.7|1107.2|1108.5|1108|1108.8|1108.3|1107.7|1107.2|766
1741792500000|2025-03-12 15:15:00|1108.6|1108.1|1109.4|1108.9|1109.8|1109.3|1108.1|1107.6|860
1741792800000|2025-03-12 15:20:00|1109.3|1108.8|1110.2|1109.7|1110.4|1109.9|1108.6|1108.1|1299
1741793100000|2025-03-12 15:25:00|1110.1|1109.6|1110.4|1109.9|1110.9|1110.4|1109.9|1109.4|902
1741793400000|2025-03-12 15:30:00|1110.5|1110|1111|1110.5|1111.2|1110.7|1110.2|1109.7|1124
1741793700000|2025-03-12 15:35:00|1111.1|1110.6|1111.3|1110.8|1111.7|1111.2|1110.9|1110.4|1124
1741794000000|2025-03-12 15:40:00|1111.2|1110.7|1111.1|1110.6|1111.6|1111.1|1110.7|1110.2|829
1741794300000|2025-03-12 15:45:00|1111.2|1110.7|1111.9|1111.4|1111.9|1111.4|1110.8|1110.3|968
1741794600000|2025-03-12 15:50:00|1111.8|1111.3|1112|1111.5|1112.2|1111.7|1111.6|1111.1|1100
1741794900000|2025-03-12 15:55:00|1111.9|1111.4|1112|1111.5|1112.1|1111.6|1111|1110.5|1475
1741795200000|2025-03-12 16:00:00|1111.9|1111.4|1111.9|1111.4|1112|1111.5|1111.3|1110.8|875
1741795500000|2025-03-12 16:05:00|1112|1111.5|1113.8|1113.3|1114.1|1113.6|1112|1111.5|975
1741795800000|2025-03-12 16:10:00|1113.7|1113.2|1114|1113.5|1114.4|1113.9|1112.5|1112|2525
1741796100000|2025-03-12 16:15:00|1114.1|1113.6|1114|1113.5|1114.1|1113.6|1113.3|1112.8|629
1741796400000|2025-03-12 16:20:00|1114.1|1113.6|1114.4|1113.9|1114.6|1114.1|1114|1113.5|889
1741796700000|2025-03-12 16:25:00|1114.2|1113.7|1114.1|1113.6|1114.8|1114.3|1113.6|1113.1|1174
1741797000000|2025-03-12 16:30:00|1114.2|1113.7|1114.9|1114.4|1115.1|1114.6|1114.1|1113.6|1127
1741797300000|2025-03-12 16:35:00|1115|1114.5|1114.9|1114.4|1115.5|1115|1114.9|1114.4|785
1741797600000|2025-03-12 16:40:00|1114.8|1114.3|1112.8|1112.3|1114.8|1114.3|1112.6|1112.1|604
1741797900000|2025-03-12 16:45:00|1112.9|1112.4|1115.1|1114.6|1115.2|1114.7|1112.7|1112.2|307
1741798200000|2025-03-12 16:50:00|1115.2|1114.7|1114.4|1113.9|1115.5|1115|1113.8|1113.3|411
1741798500000|2025-03-12 16:55:00|1114.5|1114|1112.8|1112.3|1114.7|1114.2|1112.8|1112.3|311
1741798800000|2025-03-12 17:00:00|1113|1112.5|1113|1112.5|1113.5|1113|1112.6|1112.1|418
1741799100000|2025-03-12 17:05:00|1113.1|1112.6|1113.5|1113|1113.5|1113|1112.4|1111.9|239
1741799400000|2025-03-12 17:10:00|1113.4|1112.9|1114|1113.5|1114.1|1113.6|1113.1|1112.6|207
1741799700000|2025-03-12 17:15:00|1113.9|1113.4|1113.5|1113|1113.9|1113.4|1112.9|1112.4|337
1741800000000|2025-03-12 17:20:00|1113.6|1113.1|1114.4|1113.9|1114.6|1114.1|1113.4|1112.9|212
1741800300000|2025-03-12 17:25:00|1114.3|1113.8|1114.8|1114.3|1114.9|1114.4|1113.8|1113.3|275
1741800600000|2025-03-12 17:30:00|1114.7|1114.2|1114.7|1114.2|1115.2|1114.7|1114.4|1113.9|390
1741800900000|2025-03-12 17:35:00|1114.8|1114.3|1114.2|1113.7|1115|1114.5|1114.2|1113.7|134
1741801200000|2025-03-12 17:40:00|1114.4|1113.9|1114.1|1113.6|1114.6|1114.1|1114.1|1113.6|51
1741801500000|2025-03-12 17:45:00|1114|1113.5|1113.9|1113.4|1114.6|1114.1|1113.9|1113.4|382
1741801800000|2025-03-12 17:50:00|1113.7|1113.2|1112.4|1111.9|1113.9|1113.4|1112.2|1111.7|260
1741802100000|2025-03-12 17:55:00|1112.2|1111.7|1110.7|1110.2|1112.4|1111.9|1110.6|1110.1|326
1741802400000|2025-03-12 18:00:00|1110.8|1110.3|1111.7|1111.2|1112.5|1112|1110.7|1110.2|547
1741802700000|2025-03-12 18:05:00|1111.6|1111.1|1111.7|1111.2|1111.9|1111.4|1111.2|1110.7|430
1741803000000|2025-03-12 18:10:00|1111.9|1111.4|1113|1112.5|1113.1|1112.6|1111.9|1111.4|334
1741803300000|2025-03-12 18:15:00|1113.1|1112.6|1113.7|1113.2|1113.9|1113.4|1113|1112.5|380
1741803600000|2025-03-12 18:20:00|1113.8|1113.3|1113.4|1112.9|1114|1113.5|1112.8|1112.3|174
1741803900000|2025-03-12 18:25:00|1113.5|1113|1114.1|1113.6|1114.1|1113.6|1113.5|1113|123
1741804200000|2025-03-12 18:30:00|1114.2|1113.7|1114.6|1114.1|1114.8|1114.3|1114|1113.5|384
1741804500000|2025-03-12 18:35:00|1114.7|1114.2|1114.2|1113.7|1114.7|1114.2|1114|1113.5|276
1741804800000|2025-03-12 18:40:00|1114.3|1113.8|1114.9|1114.4|1115|1114.5|1114.3|1113.8|256
1741805100000|2025-03-12 18:45:00|1114.8|1114.3|1115.1|1114.6|1115.6|1115.1|1114.8|1114.3|581
1741805400000|2025-03-12 18:50:00|1115|1114.5|1114.5|1114|1115.1|1114.6|1114|1113.5|705
1741805700000|2025-03-12 18:55:00|1114.4|1113.9|1114.4|1113.9|1115|1114.5|1114|1113.5|410
1741806000000|2025-03-12 19:00:00|1114.5|1114|1114.4|1113.9|1114.5|1114|1113.7|1113.2|608
1741806300000|2025-03-12 19:05:00|1114.3|1113.8|1114.7|1114.2|1114.7|1114.2|1114|1113.5|399
1741806600000|2025-03-12 19:10:00|1114.6|1114.1|1114.7|1114.2|1115.1|1114.6|1114.6|1114.1|301
1741806900000|2025-03-12 19:15:00|1114.6|1114.1|1114.7|1114.2|1114.9|1114.4|1113.7|1113.2|461
1741807200000|2025-03-12 19:20:00|1114.8|1114.3|1113.7|1113.2|1115|1114.5|1113.2|1112.7|321
1741807500000|2025-03-12 19:25:00|1113.8|1113.3|1113.9|1113.4|1114.1|1113.6|1113.6|1113.1|285
1741807800000|2025-03-12 19:30:00|1114|1113.5|1113.9|1113.4|1114.5|1114|1113.8|1113.3|384
1741808100000|2025-03-12 19:35:00|1113.8|1113.3|1114.2|1113.7|1114.4|1113.9|1113.4|1112.9|1127
1741808400000|2025-03-12 19:40:00|1114.1|1113.6|1114.8|1114.3|1114.8|1114.3|1113.9|1113.4|1342
1741808700000|2025-03-12 19:45:00|1114.7|1114.2|1114.9|1114.4|1115|1114.5|1114.5|1114|1658
1741809000000|2025-03-12 19:50:00|1114.5|1114|1114.5|1114|1114.7|1114.2|1113.7|1113.2|2313
1741809300000|2025-03-12 19:55:00|1114.7|1114.2|1114.5|1114|1114.9|1114.4|1114.1|1113.6|6770
1741809600000|2025-03-12 20:00:00|1115.2|1113.2|1115|1113|1115.2|1113.2|1114.7|1112.7|936
1741809900000|2025-03-12 20:05:00|1115.1|1113.1|1114.4|1112.4|1115.1|1113.1|1114.4|1112.4|183
1741810200000|2025-03-12 20:10:00|1114.5|1112.5|1114.2|1112.2|1114.7|1112.7|1114.2|1112.2|112
1741810500000|2025-03-12 20:15:00|1114.3|1112.3|1114.5|1112.5|1114.6|1112.6|1114.1|1112.1|115
1741810800000|2025-03-12 20:20:00|1114.4|1112.4|1114.3|1112.3|1114.4|1112.4|1114|1112|111
1741811100000|2025-03-12 20:25:00|1114.2|1112.2|1114.3|1112.3|1114.3|1112.3|1114.2|1112.2|32
1741811400000|2025-03-12 20:30:00|1114.2|1112.2|1114.2|1112.2|1114.3|1112.3|1114.2|1112.2|30
1741811700000|2025-03-12 20:35:00|1114|1112|1113.8|1111.8|1114.1|1112.1|1113.8|1111.8|44
1741812000000|2025-03-12 20:40:00|1113.9|1111.9|1113.6|1111.6|1114|1112|1113.6|1111.6|53
1741812300000|2025-03-12 20:45:00|1113.5|1111.5|1113.7|1111.7|1113.7|1111.7|1112.6|1110.6|487
1741812600000|2025-03-12 20:50:00|1113.8|1111.8|1113.8|1111.8|1113.9|1111.9|1113.8|1111.8|6
1741812900000|2025-03-12 20:55:00|1113.6|1111.6|1113.3|1111.3|1113.6|1111.6|1113.3|1111.3|19
1741813500000|2025-03-12 21:05:00|1116.1|1114.1|1116.1|1114.1|1116.1|1114.1|1116.1|1114.1|1
1741816800000|2025-03-12 22:00:00|1116|1114|1116.6|1114.6|1116.7|1114.7|1115.5|1113.5|0
1741817100000|2025-03-12 22:05:00|1116.5|1114.5|1116.3|1114.3|1116.6|1114.6|1116.2|1114.2|0
1741817400000|2025-03-12 22:10:00|1116.5|1114.5|1117.1|1115.1|1117.2|1115.2|1116.2|1114.2|0
1741817700000|2025-03-12 22:15:00|1117.2|1115.2|1117.8|1115.8|1117.9|1115.9|1117.2|1115.2|0
1741818000000|2025-03-12 22:20:00|1117.9|1115.9|1118.1|1116.1|1118.6|1116.6|1117.8|1115.8|0
1741818300000|2025-03-12 22:25:00|1118|1116|1117.9|1115.9|1118.4|1116.4|1117.9|1115.9|0
1741818600000|2025-03-12 22:30:00|1118|1116|1117.3|1115.3|1118.2|1116.2|1117.3|1115.3|0
1741818900000|2025-03-12 22:35:00|1117.4|1115.4|1117.8|1115.8|1118.1|1116.1|1117.3|1115.3|0
1741819200000|2025-03-12 22:40:00|1117.9|1115.9|1118|1116|1118.1|1116.1|1117.7|1115.7|0
1741819500000|2025-03-12 22:45:00|1118.1|1116.1|1117.5|1115.5|1118.4|1116.4|1117.4|1115.4|0
1741819800000|2025-03-12 22:50:00|1117.4|1115.4|1117.5|1115.5|1117.7|1115.7|1117.3|1115.3|0
1741820100000|2025-03-12 22:55:00|1117.6|1115.6|1118.2|1116.2|1118.2|1116.2|1117.6|1115.6|0
1741820400000|2025-03-12 23:00:00|1118.3|1116.3|1119.1|1117.1|1119.4|1117.4|1118.1|1116.1|0
1741820700000|2025-03-12 23:05:00|1119|1117|1119.4|1117.4|1119.5|1117.5|1119|1117|0
1741821000000|2025-03-12 23:10:00|1119.3|1117.3|1119.1|1117.1|1119.6|1117.6|1119|1117|0
1741821300000|2025-03-12 23:15:00|1119.2|1117.2|1118.9|1116.9|1119.2|1117.2|1118.8|1116.8|0
1741821600000|2025-03-12 23:20:00|1119|1117|1118.9|1116.9|1119.3|1117.3|1118.9|1116.9|0
1741821900000|2025-03-12 23:25:00|1119.1|1117.1|1119.2|1117.2|1119.2|1117.2|1118.7|1116.7|0
1741822200000|2025-03-12 23:30:00|1119.1|1117.1|1120.1|1118.1|1120.1|1118.1|1119|1117|0
1741822500000|2025-03-12 23:35:00|1120|1118|1119.3|1117.3|1120.1|1118.1|1119.2|1117.2|0
1741822800000|2025-03-12 23:40:00|1119.4|1117.4|1119.7|1117.7|1119.9|1117.9|1119.3|1117.3|0
1741823100000|2025-03-12 23:45:00|1119.6|1117.6|1120.2|1118.2|1120.2|1118.2|1119.6|1117.6|0
1741823400000|2025-03-12 23:50:00|1120.1|1118.1|1120.8|1118.8|1120.8|1118.8|1120.1|1118.1|0
1741823700000|2025-03-12 23:55:00|1120.7|1118.7|1120.7|1118.7|1120.8|1118.8|1120.3|1118.3|0
1741824000000|2025-03-13 00:00:00|1117.4|1115.4|1117.1|1115.1|1117.6|1115.6|1116.7|1114.7|121
1741824300000|2025-03-13 00:05:00|1117.2|1115.2|1116.9|1114.9|1117.5|1115.5|1116.9|1114.9|77
1741824600000|2025-03-13 00:10:00|1117|1115|1117.2|1115.2|1117.3|1115.3|1116.8|1114.8|53
1741824900000|2025-03-13 00:15:00|1117|1115|1116.4|1114.4|1117|1115|1116.3|1114.3|40
1741825200000|2025-03-13 00:20:00|1116.6|1114.6|1116.7|1114.7|1116.8|1114.8|1116.6|1114.6|16
1741825500000|2025-03-13 00:25:00|1116.8|1114.8|1116.2|1114.2|1117|1115|1116.2|1114.2|24
1741825800000|2025-03-13 00:30:00|1116.1|1114.1|1116|1114|1116.2|1114.2|1115.9|1113.9|32
1741826100000|2025-03-13 00:35:00|1115.9|1113.9|1116.4|1114.4|1116.9|1114.9|1115.9|1113.9|213
1741826400000|2025-03-13 00:40:00|1116.5|1114.5|1116.7|1114.7|1116.7|1114.7|1116.3|1114.3|25
1741826700000|2025-03-13 00:45:00|1116.5|1114.5|1116.7|1114.7|1116.7|1114.7|1116.2|1114.2|50
1741827000000|2025-03-13 00:50:00|1116.8|1114.8|1116.8|1114.8|1116.8|1114.8|1116.2|1114.2|23
1741827300000|2025-03-13 00:55:00|1116.9|1114.9|1116.2|1114.2|1116.9|1114.9|1116.2|1114.2|36
1741827600000|2025-03-13 01:00:00|1116.1|1114.1|1116.3|1114.3|1117.3|1115.3|1116.1|1114.1|87
1741827900000|2025-03-13 01:05:00|1116|1114|1115.2|1113.2|1116.1|1114.1|1115|1113|87
1741828200000|2025-03-13 01:10:00|1114.9|1112.9|1115.8|1113.8|1115.8|1113.8|1114.8|1112.8|227
1741828500000|2025-03-13 01:15:00|1115.5|1113.5|1115.4|1113.4|1116.3|1114.3|1115.1|1113.1|195
1741828800000|2025-03-13 01:20:00|1115.3|1113.3|1115.6|1113.6|1115.7|1113.7|1115.3|1113.3|37
1741829100000|2025-03-13 01:25:00|1115.5|1113.5|1115.1|1113.1|1115.5|1113.5|1115|1113|36
1741829400000|2025-03-13 01:30:00|1115.4|1113.4|1115.5|1113.5|1115.7|1113.7|1113.8|1111.8|159
1741829700000|2025-03-13 01:35:00|1115.4|1113.4|1113.7|1111.7|1115.5|1113.5|1113.3|1111.3|72
1741830000000|2025-03-13 01:40:00|1113.9|1111.9|1113.1|1111.1|1114.3|1112.3|1113|1111|76
1741830300000|2025-03-13 01:45:00|1113.4|1111.4|1112.9|1110.9|1113.8|1111.8|1112.6|1110.6|89
1741830600000|2025-03-13 01:50:00|1113.1|1111.1|1115.3|1113.3|1115.4|1113.4|1113|1111|78
1741830900000|2025-03-13 01:55:00|1115.4|1113.4|1113.2|1111.2|1115.4|1113.4|1113.2|1111.2|88
1741831200000|2025-03-13 02:00:00|1113.3|1111.3|1114|1112|1114|1112|1112.6|1110.6|24
1741831500000|2025-03-13 02:05:00|1114.4|1112.4|1114.3|1112.3|1114.7|1112.7|1113.9|1111.9|23
1741831800000|2025-03-13 02:10:00|1114.4|1112.4|1115.5|1113.5|1115.5|1113.5|1114.2|1112.2|69
1741832100000|2025-03-13 02:15:00|1115.6|1113.6|1113|1111|1115.6|1113.6|1113|1111|81
1741832400000|2025-03-13 02:20:00|1112.9|1110.9|1113|1111|1113.3|1111.3|1112.5|1110.5|31
1741832700000|2025-03-13 02:25:00|1113.1|1111.1|1112|1110|1113.1|1111.1|1112|1110|49
1741833000000|2025-03-13 02:30:00|1112.2|1110.2|1112|1110|1112.3|1110.3|1111.4|1109.4|68
1741833300000|2025-03-13 02:35:00|1111.9|1109.9|1112|1110|1113.3|1111.3|1111.8|1109.8|67
1741833600000|2025-03-13 02:40:00|1112.2|1110.2|1112.8|1110.8|1113.1|1111.1|1112.2|1110.2|61
1741833900000|2025-03-13 02:45:00|1112.6|1110.6|1113.3|1111.3|1113.5|1111.5|1112.6|1110.6|8
1741834200000|2025-03-13 02:50:00|1113.6|1111.6|1113.1|1111.1|1113.9|1111.9|1113|1111|24
1741834500000|2025-03-13 02:55:00|1113.4|1111.4|1114|1112|1114.4|1112.4|1113.2|1111.2|64
1741834800000|2025-03-13 03:00:00|1114.1|1112.1|1113.2|1111.2|1114.1|1112.1|1113|1111|27
1741835100000|2025-03-13 03:05:00|1113.3|1111.3|1111.3|1109.3|1113.3|1111.3|1111.3|1109.3|87
1741835400000|2025-03-13 03:10:00|1111.5|1109.5|1111.4|1109.4|1111.8|1109.8|1111.3|1109.3|31
1741835700000|2025-03-13 03:15:00|1111.5|1109.5|1110.6|1108.6|1111.5|1109.5|1110.5|1108.5|58
1741836000000|2025-03-13 03:20:00|1110.7|1108.7|1110.8|1108.8|1111.1|1109.1|1110.5|1108.5|19
1741836300000|2025-03-13 03:25:00|1110.6|1108.6|1109.3|1107.3|1110.7|1108.7|1109.3|1107.3|103
1741836600000|2025-03-13 03:30:00|1109.2|1107.2|1108.4|1106.4|1109.3|1107.3|1108.1|1106.1|166
1741836900000|2025-03-13 03:35:00|1108.5|1106.5|1108.2|1106.2|1108.5|1106.5|1107.5|1105.5|59
1741837200000|2025-03-13 03:40:00|1108.1|1106.1|1107.9|1105.9|1108.3|1106.3|1107.5|1105.5|29
1741837500000|2025-03-13 03:45:00|1108|1106|1107.5|1105.5|1108.1|1106.1|1107.4|1105.4|582
1741837800000|2025-03-13 03:50:00|1107.6|1105.6|1107|1105|1107.8|1105.8|1106.5|1104.5|62
1741838100000|2025-03-13 03:55:00|1107.1|1105.1|1106.5|1104.5|1107.1|1105.1|1106.3|1104.3|66
1741838400000|2025-03-13 04:00:00|1106.4|1104.4|1106.8|1104.8|1106.8|1104.8|1106.4|1104.4|49
1741838700000|2025-03-13 04:05:00|1106.6|1104.6|1107.2|1105.2|1107.2|1105.2|1106.5|1104.5|43
1741839000000|2025-03-13 04:10:00|1106.8|1104.8|1107.1|1105.1|1107.3|1105.3|1106.8|1104.8|34
1741839300000|2025-03-13 04:15:00|1107|1105|1106.9|1104.9|1107.1|1105.1|1106.9|1104.9|18
1741839600000|2025-03-13 04:20:00|1106.8|1104.8|1106.9|1104.9|1107|1105|1106.7|1104.7|33
1741839900000|2025-03-13 04:25:00|1106.7|1104.7|1106.6|1104.6|1106.9|1104.9|1106.5|1104.5|54
1741840200000|2025-03-13 04:30:00|1106.4|1104.4|1106|1104|1106.5|1104.5|1105.9|1103.9|69
1741840500000|2025-03-13 04:35:00|1106.1|1104.1|1105.2|1103.2|1106.1|1104.1|1105.1|1103.1|26
1741840800000|2025-03-13 04:40:00|1105.1|1103.1|1105|1103|1105.1|1103.1|1104.5|1102.5|30
1741841100000|2025-03-13 04:45:00|1105.5|1103.5|1106.1|1104.1|1106.3|1104.3|1105.5|1103.5|35
1741841400000|2025-03-13 04:50:00|1106.2|1104.2|1106.4|1104.4|1106.4|1104.4|1106|1104|29
1741841700000|2025-03-13 04:55:00|1106|1104|1105.9|1103.9|1106|1104|1105.8|1103.8|12
1741842000000|2025-03-13 05:00:00|1105.8|1103.8|1106.1|1104.1|1106.2|1104.2|1105.4|1103.4|69
1741842300000|2025-03-13 05:05:00|1105.9|1103.9|1104|1102|1105.9|1103.9|1104|1102|68
1741842600000|2025-03-13 05:10:00|1103.9|1101.9|1104.4|1102.4|1104.7|1102.7|1103.7|1101.7|46
1741842900000|2025-03-13 05:15:00|1104.5|1102.5|1103.6|1101.6|1104.5|1102.5|1103.6|1101.6|43
1741843200000|2025-03-13 05:20:00|1103.7|1101.7|1104.2|1102.2|1104.2|1102.2|1102.9|1100.9|71
1741843500000|2025-03-13 05:25:00|1104.3|1102.3|1103.4|1101.4|1104.6|1102.6|1103.4|1101.4|54
1741843800000|2025-03-13 05:30:00|1103.5|1101.5|1101.5|1099.5|1103.5|1101.5|1101.5|1099.5|107
1741844100000|2025-03-13 05:35:00|1101.4|1099.4|1101.6|1099.6|1101.9|1099.9|1101.2|1099.2|69
1741844400000|2025-03-13 05:40:00|1101.3|1099.3|1102.1|1100.1|1102.3|1100.3|1100.9|1098.9|59
1741844700000|2025-03-13 05:45:00|1102.2|1100.2|1103.3|1101.3|1103.3|1101.3|1101.9|1099.9|50
1741845000000|2025-03-13 05:50:00|1103.1|1101.1|1102.9|1100.9|1103.6|1101.6|1102.9|1100.9|29
1741845300000|2025-03-13 05:55:00|1102.6|1100.6|1102.5|1100.5|1103|1101|1102.4|1100.4|28
1741845600000|2025-03-13 06:00:00|1102.4|1100.4|1101.5|1099.5|1102.5|1100.5|1101.3|1099.3|65
1741845900000|2025-03-13 06:05:00|1101.6|1099.6|1100.1|1098.1|1101.6|1099.6|1100.1|1098.1|46
1741846200000|2025-03-13 06:10:00|1100.2|1098.2|1102.1|1100.1|1102.1|1100.1|1100.2|1098.2|69
1741846500000|2025-03-13 06:15:00|1102|1100|1101|1099|1102.2|1100.2|1100.8|1098.8|158
1741846800000|2025-03-13 06:20:00|1101.1|1099.1|1100.2|1098.2|1101.6|1099.6|1100.2|1098.2|52
1741847100000|2025-03-13 06:25:00|1100.3|1098.3|1102.6|1100.6|1102.8|1100.8|1100.3|1098.3|82
1741847400000|2025-03-13 06:30:00|1102.4|1100.4|1103.6|1101.6|1103.9|1101.9|1102|1100|124
1741847700000|2025-03-13 06:35:00|1103.5|1101.5|1102.6|1100.6|1103.8|1101.8|1102.5|1100.5|95
1741848000000|2025-03-13 06:40:00|1102.5|1100.5|1103|1101|1103.2|1101.2|1102.2|1100.2|46
1741848300000|2025-03-13 06:45:00|1103.1|1101.1|1104.1|1102.1|1104.5|1102.5|1102.9|1100.9|137
1741848600000|2025-03-13 06:50:00|1104.2|1102.2|1104.4|1102.4|1105.1|1103.1|1104.2|1102.2|92
1741848900000|2025-03-13 06:55:00|1104.5|1102.5|1103.9|1101.9|1105|1103|1103.9|1101.9|110
1741849200000|2025-03-13 07:00:00|1104|1102|1104.4|1102.4|1104.6|1102.6|1103.5|1101.5|150
1741849500000|2025-03-13 07:05:00|1104.8|1102.8|1104.5|1102.5|1105|1103|1104.1|1102.1|88
1741849800000|2025-03-13 07:10:00|1104.6|1102.6|1106|1104|1106.2|1104.2|1104|1102|191
1741850100000|2025-03-13 07:15:00|1106.2|1104.2|1106|1104|1106.8|1104.8|1106|1104|118
1741850400000|2025-03-13 07:20:00|1106.1|1104.1|1107|1105|1107.4|1105.4|1106.1|1104.1|133
1741850700000|2025-03-13 07:25:00|1106.8|1104.8|1106.9|1104.9|1107.1|1105.1|1106.4|1104.4|127
1741851000000|2025-03-13 07:30:00|1107|1105|1105.2|1103.2|1107|1105|1105.2|1103.2|136
1741851300000|2025-03-13 07:35:00|1105.5|1103.5|1104.2|1102.2|1105.6|1103.6|1104.2|1102.2|111
1741851600000|2025-03-13 07:40:00|1104.3|1102.3|1104.7|1102.7|1105.2|1103.2|1104.3|1102.3|109
1741851900000|2025-03-13 07:45:00|1104.8|1102.8|1105.8|1103.8|1105.9|1103.9|1104.7|1102.7|240
1741852200000|2025-03-13 07:50:00|1105.7|1103.7|1104.8|1102.8|1106|1104|1104.7|1102.7|972
1741852500000|2025-03-13 07:55:00|1104.7|1102.7|1104.8|1102.8|1105.1|1103.1|1104.2|1102.2|552
1741852800000|2025-03-13 08:00:00|1105.1|1103.1|1105.8|1103.8|1106.1|1104.1|1104.5|1102.5|695
1741853100000|2025-03-13 08:05:00|1106|1104|1106.1|1104.1|1106.3|1104.3|1104.8|1102.8|475
1741853400000|2025-03-13 08:10:00|1106|1104|1105.1|1103.1|1106.1|1104.1|1105.1|1103.1|95
1741853700000|2025-03-13 08:15:00|1105|1103|1103.9|1101.9|1105.3|1103.3|1103.2|1101.2|596
1741854000000|2025-03-13 08:20:00|1103.8|1101.8|1105.3|1103.3|1105.6|1103.6|1103.8|1101.8|184
1741854300000|2025-03-13 08:25:00|1105.5|1103.5|1106.3|1104.3|1106.5|1104.5|1105.5|1103.5|237
1741854600000|2025-03-13 08:30:00|1106.4|1104.4|1106|1104|1106.4|1104.4|1105.8|1103.8|85
1741854900000|2025-03-13 08:35:00|1105.6|1103.6|1105.3|1103.3|1106.1|1104.1|1105.3|1103.3|33
1741855200000|2025-03-13 08:40:00|1105|1103|1105.6|1103.6|1105.7|1103.7|1105|1103|47
1741855500000|2025-03-13 08:45:00|1105.7|1103.7|1105.9|1103.9|1106.2|1104.2|1105.4|1103.4|52
1741855800000|2025-03-13 08:50:00|1106|1104|1105.7|1103.7|1106.3|1104.3|1105.4|1103.4|144
1741856100000|2025-03-13 08:55:00|1105.6|1103.6|1106|1104|1106.2|1104.2|1105.4|1103.4|292
1741856400000|2025-03-13 09:00:00|1105.9|1103.9|1105.3|1103.3|1106.2|1104.2|1105.3|1103.3|439
1741856700000|2025-03-13 09:05:00|1105.4|1103.4|1104.9|1102.9|1105.5|1103.5|1104.7|1102.7|93
1741857000000|2025-03-13 09:10:00|1105|1103|1106.2|1104.2|1106.3|1104.3|1105|1103|102
1741857300000|2025-03-13 09:15:00|1106.3|1104.3|1107|1105|1107.1|1105.1|1106.2|1104.2|382
1741857600000|2025-03-13 09:20:00|1106.9|1104.9|1107.6|1105.6|1107.9|1105.9|1106.8|1104.8|623
1741857900000|2025-03-13 09:25:00|1107.5|1105.5|1107.5|1105.5|1107.7|1105.7|1107.1|1105.1|282
1741858200000|2025-03-13 09:30:00|1107.6|1105.6|1107|1105|1107.9|1105.9|1107|1105|229
1741858500000|2025-03-13 09:35:00|1107.1|1105.1|1107.8|1105.8|1108|1106|1107.1|1105.1|213
1741858800000|2025-03-13 09:40:00|1107.9|1105.9|1107.7|1105.7|1107.9|1105.9|1107.4|1105.4|72
1741859100000|2025-03-13 09:45:00|1107.6|1105.6|1108.4|1106.4|1108.4|1106.4|1107.6|1105.6|94
1741859400000|2025-03-13 09:50:00|1108.3|1106.3|1108.6|1106.6|1108.7|1106.7|1108.3|1106.3|162
1741859700000|2025-03-13 09:55:00|1108.5|1106.5|1108.6|1106.6|1108.7|1106.7|1108.1|1106.1|198
1741860000000|2025-03-13 10:00:00|1108.7|1106.7|1108.5|1106.5|1109|1107|1108.4|1106.4|106
1741860300000|2025-03-13 10:05:00|1108.4|1106.4|1107.8|1105.8|1108.4|1106.4|1107.7|1105.7|112
1741860600000|2025-03-13 10:10:00|1107.9|1105.9|1108.2|1106.2|1108.3|1106.3|1107.9|1105.9|346
1741860900000|2025-03-13 10:15:00|1108.3|1106.3|1108.2|1106.2|1108.3|1106.3|1107.9|1105.9|221
1741861200000|2025-03-13 10:20:00|1108.3|1106.3|1108.2|1106.2|1108.4|1106.4|1108.1|1106.1|55
1741861500000|2025-03-13 10:25:00|1108.3|1106.3|1108.4|1106.4|1108.6|1106.6|1108.1|1106.1|245
1741861800000|2025-03-13 10:30:00|1108.5|1106.5|1108.1|1106.1|1108.5|1106.5|1108.1|1106.1|58
1741862100000|2025-03-13 10:35:00|1108.2|1106.2|1108.4|1106.4|1108.6|1106.6|1108|1106|73
1741862400000|2025-03-13 10:40:00|1108.5|1106.5|1108.6|1106.6|1108.6|1106.6|1108.2|1106.2|103
1741862700000|2025-03-13 10:45:00|1108.5|1106.5|1108.2|1106.2|1108.6|1106.6|1108.2|1106.2|119
1741863000000|2025-03-13 10:50:00|1108.3|1106.3|1107.3|1105.3|1108.5|1106.5|1107.2|1105.2|131
1741863300000|2025-03-13 10:55:00|1107.2|1105.2|1106.8|1104.8|1107.3|1105.3|1105.9|1103.9|266
1741863600000|2025-03-13 11:00:00|1106.6|1104.6|1106.4|1104.4|1107|1105|1106.2|1104.2|82
1741863900000|2025-03-13 11:05:00|1106.3|1104.3|1105.3|1103.3|1106.3|1104.3|1105.1|1103.1|680
1741864200000|2025-03-13 11:10:00|1105.2|1103.2|1105.7|1103.7|1105.9|1103.9|1105.2|1103.2|241
1741864500000|2025-03-13 11:15:00|1105.6|1103.6|1105.5|1103.5|1106.8|1104.8|1104.8|1102.8|1920
1741864800000|2025-03-13 11:20:00|1105.4|1103.4|1105.2|1103.2|1105.4|1103.4|1104.8|1102.8|206
1741865100000|2025-03-13 11:25:00|1105.1|1103.1|1105.1|1103.1|1105.2|1103.2|1104.5|1102.5|274
1741865400000|2025-03-13 11:30:00|1105|1103|1105.2|1103.2|1105.6|1103.6|1105|1103|341
1741865700000|2025-03-13 11:35:00|1105.3|1103.3|1104.2|1102.2|1105.4|1103.4|1104.2|1102.2|575
1741866000000|2025-03-13 11:40:00|1104.3|1102.3|1103.7|1101.7|1104.7|1102.7|1103.7|1101.7|423
1741866300000|2025-03-13 11:45:00|1103.8|1101.8|1103.5|1101.5|1104|1102|1103.2|1101.2|776
1741866600000|2025-03-13 11:50:00|1103.4|1101.4|1103.9|1101.9|1104|1102|1103.3|1101.3|706
1741866900000|2025-03-13 11:55:00|1104|1102|1103.4|1101.4|1104.2|1102.2|1102.1|1100.1|2238
1741867200000|2025-03-13 12:00:00|1103.3|1101.3|1102.9|1100.9|1104|1102|1102.7|1100.7|679
1741867500000|2025-03-13 12:05:00|1103.1|1101.1|1101.6|1099.6|1103.3|1101.3|1101.6|1099.6|386
1741867800000|2025-03-13 12:10:00|1101.7|1099.7|1102|1100|1102.5|1100.5|1101.6|1099.6|353
1741868100000|2025-03-13 12:15:00|1102.1|1100.1|1102.5|1100.5|1103|1101|1102.1|1100.1|361
1741868400000|2025-03-13 12:20:00|1102.4|1100.4|1103.3|1101.3|1103.4|1101.4|1102.2|1100.2|419
1741868700000|2025-03-13 12:25:00|1103.2|1101.2|1102.7|1100.7|1103.2|1101.2|1102.7|1100.7|348
1741869000000|2025-03-13 12:30:00|1102.9|1100.9|1103.7|1101.7|1106.4|1104.4|1102.9|1100.9|1482
1741869300000|2025-03-13 12:35:00|1103.8|1101.8|1103.4|1101.4|1104.1|1102.1|1103|1101|427
1741869600000|2025-03-13 12:40:00|1103.5|1101.5|1103.4|1101.4|1103.9|1101.9|1103.2|1101.2|386
1741869900000|2025-03-13 12:45:00|1103.3|1101.3|1102.8|1100.8|1103.3|1101.3|1102.5|1100.5|297
1741870200000|2025-03-13 12:50:00|1102.9|1100.9|1103.2|1101.2|1104|1102|1102.6|1100.6|335
1741870500000|2025-03-13 12:55:00|1103.3|1101.3|1103.4|1101.4|1103.9|1101.9|1103.1|1101.1|483
1741870800000|2025-03-13 13:00:00|1103.5|1101.5|1104.2|1102.2|1104.4|1102.4|1103.5|1101.5|190
1741871100000|2025-03-13 13:05:00|1104.1|1102.1|1104|1102|1104.3|1102.3|1103.4|1101.4|161
1741871400000|2025-03-13 13:10:00|1103.9|1101.9|1103.1|1101.1|1103.9|1101.9|1103|1101|264
1741871700000|2025-03-13 13:15:00|1103.2|1101.2|1103.3|1101.3|1103.5|1101.5|1102.9|1100.9|216
1741872000000|2025-03-13 13:20:00|1103.4|1101.4|1103.7|1101.7|1103.8|1101.8|1103|1101|209
1741872300000|2025-03-13 13:25:00|1103.8|1101.8|1103.7|1101.7|1104.4|1102.4|1103.7|1101.7|520
1741872600000|2025-03-13 13:30:00|1103|1102.5|1105.5|1105|1105.7|1105.2|1101.9|1101.4|4123
1741872900000|2025-03-13 13:35:00|1105.6|1105.1|1106.5|1106|1106.8|1106.3|1104.9|1104.4|1983
1741873200000|2025-03-13 13:40:00|1106.4|1105.9|1105.5|1105|1107.8|1107.3|1105.5|1105|1667
1741873500000|2025-03-13 13:45:00|1105.6|1105.1|1105.6|1105.1|1106.5|1106|1105.2|1104.7|708
1741873800000|2025-03-13 13:50:00|1105.5|1105|1104.2|1103.7|1106|1105.5|1103.7|1103.2|1502
1741874100000|2025-03-13 13:55:00|1104.3|1103.8|1103.9|1103.4|1104.7|1104.2|1103.1|1102.6|532
1741874400000|2025-03-13 14:00:00|1103.7|1103.2|1105.8|1105.3|1106|1105.5|1102.8|1102.3|876
1741874700000|2025-03-13 14:05:00|1105.9|1105.4|1108.3|1107.8|1108.6|1108.1|1105.8|1105.3|1143
1741875000000|2025-03-13 14:10:00|1108.4|1107.9|1110|1109.5|1110.4|1109.9|1107.6|1107.1|2251
1741875300000|2025-03-13 14:15:00|1109.9|1109.4|1110.4|1109.9|1110.8|1110.3|1109.3|1108.8|2991
1741875600000|2025-03-13 14:20:00|1110.3|1109.8|1110.4|1109.9|1110.5|1110|1109.3|1108.8|827
1741875900000|2025-03-13 14:25:00|1110.5|1110|1109.6|1109.1|1111.3|1110.8|1109.5|1109|1642
1741876200000|2025-03-13 14:30:00|1109.7|1109.2|1110.2|1109.7|1111|1110.5|1109.7|1109.2|2618
1741876500000|2025-03-13 14:35:00|1110.1|1109.6|1109.7|1109.2|1110.6|1110.1|1109.2|1108.7|707
1741876800000|2025-03-13 14:40:00|1109.6|1109.1|1109|1108.5|1109.7|1109.2|1108.2|1107.7|783
1741877100000|2025-03-13 14:45:00|1108.9|1108.4|1108.7|1108.2|1109.6|1109.1|1108.1|1107.6|672
1741877400000|2025-03-13 14:50:00|1108.6|1108.1|1110.1|1109.6|1110.8|1110.3|1108.6|1108.1|1362
1741877700000|2025-03-13 14:55:00|1110|1109.5|1109.3|1108.8|1110.3|1109.8|1109|1108.5|872
1741878000000|2025-03-13 15:00:00|1109.5|1109|1110.6|1110.1|1110.7|1110.2|1109.5|1109|1016
1741878300000|2025-03-13 15:05:00|1110.5|1110|1108.7|1108.2|1111|1110.5|1108.4|1107.9|786
1741878600000|2025-03-13 15:10:00|1108.8|1108.3|1109|1108.5|1109.5|1109|1108.6|1108.1|876
1741878900000|2025-03-13 15:15:00|1109.1|1108.6|1109|1108.5|1109.4|1108.9|1108.6|1108.1|440
1741879200000|2025-03-13 15:20:00|1108.9|1108.4|1109.5|1109|1109.5|1109|1108.5|1108|358
1741879500000|2025-03-13 15:25:00|1109.6|1109.1|1109.1|1108.6|1109.7|1109.2|1108.6|1108.1|3009
1741879800000|2025-03-13 15:30:00|1109|1108.5|1109.8|1109.3|1110.1|1109.6|1108.9|1108.4|1106
1741880100000|2025-03-13 15:35:00|1109.7|1109.2|1107.9|1107.4|1109.7|1109.2|1107.3|1106.8|845
1741880400000|2025-03-13 15:40:00|1108|1107.5|1109.2|1108.7|1110.8|1110.3|1107|1106.5|3991
1741880700000|2025-03-13 15:45:00|1109.3|1108.8|1110.2|1109.7|1110.3|1109.8|1108|1107.5|2521
1741881000000|2025-03-13 15:50:00|1110.1|1109.6|1108.5|1108|1110.1|1109.6|1108.5|1108|659
1741881300000|2025-03-13 15:55:00|1108.6|1108.1|1108.6|1108.1|1108.8|1108.3|1108.1|1107.6|381
1741881600000|2025-03-13 16:00:00|1108.7|1108.2|1109.4|1108.9|1109.6|1109.1|1108.2|1107.7|865
1741881900000|2025-03-13 16:05:00|1109.3|1108.8|1110.1|1109.6|1110.2|1109.7|1108.5|1108|5570
1741882200000|2025-03-13 16:10:00|1110.2|1109.7|1110.2|1109.7|1110.6|1110.1|1109.6|1109.1|6175
1741882500000|2025-03-13 16:15:00|1110.3|1109.8|1110.8|1110.3|1111|1110.5|1109.8|1109.3|1151
1741882800000|2025-03-13 16:20:00|1110.7|1110.2|1110.1|1109.6|1111.1|1110.6|1109.9|1109.4|930
1741883100000|2025-03-13 16:25:00|1110.3|1109.8|1109.4|1108.9|1110.3|1109.8|1109.3|1108.8|941
1741883400000|2025-03-13 16:30:00|1109.3|1108.8|1110.1|1109.6|1110.5|1110|1108.8|1108.3|1136
1741883700000|2025-03-13 16:35:00|1110.2|1109.7|1111.7|1111.2|1111.7|1111.2|1109.7|1109.2|969
1741884000000|2025-03-13 16:40:00|1111.6|1111.1|1110.8|1110.3|1112|1111.5|1110.7|1110.2|2092
1741884300000|2025-03-13 16:45:00|1110.7|1110.2|1109.5|1109|1111.1|1110.6|1108.6|1108.1|1142
1741884600000|2025-03-13 16:50:00|1109.4|1108.9|1109.8|1109.3|1110.6|1110.1|1109.1|1108.6|622
1741884900000|2025-03-13 16:55:00|1109.9|1109.4|1110.5|1110|1110.6|1110.1|1109.6|1109.1|1051
1741885200000|2025-03-13 17:00:00|1110.6|1110.1|1111|1110.5|1111|1110.5|1110|1109.5|791
1741885500000|2025-03-13 17:05:00|1111.2|1110.7|1110.2|1109.7|1111.5|1111|1110.1|1109.6|689
1741885800000|2025-03-13 17:10:00|1110.3|1109.8|1109.6|1109.1|1110.3|1109.8|1109.1|1108.6|326
1741886100000|2025-03-13 17:15:00|1109.5|1109|1108.1|1107.6|1109.6|1109.1|1107.9|1107.4|1299
1741886400000|2025-03-13 17:20:00|1108.2|1107.7|1107.9|1107.4|1108.8|1108.3|1107.9|1107.4|2293
1741886700000|2025-03-13 17:25:00|1107.8|1107.3|1108.3|1107.8|1108.5|1108|1107.5|1107|638
1741887000000|2025-03-13 17:30:00|1108.2|1107.7|1107.7|1107.2|1108.6|1108.1|1107.5|1107|632
1741887300000|2025-03-13 17:35:00|1107.6|1107.1|1107.4|1106.9|1108.1|1107.6|1107.3|1106.8|365
1741887600000|2025-03-13 17:40:00|1107.6|1107.1|1107.6|1107.1|1107.9|1107.4|1107.4|1106.9|336
1741887900000|2025-03-13 17:45:00|1107.7|1107.2|1107.8|1107.3|1108.2|1107.7|1107.4|1106.9|1461
1741888200000|2025-03-13 17:50:00|1107.9|1107.4|1108.6|1108.1|1108.9|1108.4|1107.8|1107.3|544
1741888500000|2025-03-13 17:55:00|1108.5|1108|1107.2|1106.7|1108.7|1108.2|1107.1|1106.6|387
1741888800000|2025-03-13 18:00:00|1107|1106.5|1109.2|1108.7|1109.3|1108.8|1107|1106.5|859
1741889100000|2025-03-13 18:05:00|1109.1|1108.6|1109.6|1109.1|1109.9|1109.4|1108.9|1108.4|777
1741889400000|2025-03-13 18:10:00|1109.5|1109|1110.8|1110.3|1111|1110.5|1109.4|1108.9|442
1741889700000|2025-03-13 18:15:00|1110.7|1110.2|1110.2|1109.7|1110.8|1110.3|1109.8|1109.3|545
1741890000000|2025-03-13 18:20:00|1110.1|1109.6|1110.8|1110.3|1110.9|1110.4|1109.9|1109.4|850
1741890300000|2025-03-13 18:25:00|1110.9|1110.4|1111.5|1111|1111.5|1111|1110.8|1110.3|1326
1741890600000|2025-03-13 18:30:00|1111.4|1110.9|1111.7|1111.2|1112.1|1111.6|1111.2|1110.7|6422
1741890900000|2025-03-13 18:35:00|1111.8|1111.3|1112.5|1112|1112.6|1112.1|1111.7|1111.2|1453
1741891200000|2025-03-13 18:40:00|1112.4|1111.9|1113.2|1112.7|1113.2|1112.7|1112|1111.5|1178
1741891500000|2025-03-13 18:45:00|1113.1|1112.6|1113.1|1112.6|1113.3|1112.8|1112.4|1111.9|1225
1741891800000|2025-03-13 18:50:00|1113|1112.5|1112.6|1112.1|1113.1|1112.6|1111.9|1111.4|1157
1741892100000|2025-03-13 18:55:00|1112.7|1112.2|1113.2|1112.7|1113.3|1112.8|1112.4|1111.9|1328
1741892400000|2025-03-13 19:00:00|1113.1|1112.6|1112.5|1112|1113.7|1113.2|1112.3|1111.8|831
1741892700000|2025-03-13 19:05:00|1112.4|1111.9|1111.7|1111.2|1112.5|1112|1111.2|1110.7|930
1741893000000|2025-03-13 19:10:00|1111.6|1111.1|1112.2|1111.7|1112.3|1111.8|1111.4|1110.9|1095
1741893300000|2025-03-13 19:15:00|1112.1|1111.6|1111.8|1111.3|1112.2|1111.7|1111.6|1111.1|525
1741893600000|2025-03-13 19:20:00|1111.9|1111.4|1111.6|1111.1|1111.9|1111.4|1111.4|1110.9|415
1741893900000|2025-03-13 19:25:00|1111.7|1111.2|1110.5|1110|1111.7|1111.2|1109.7|1109.2|895
1741894200000|2025-03-13 19:30:00|1110.6|1110.1|1111.1|1110.6|1111.2|1110.7|1110.4|1109.9|805
1741894500000|2025-03-13 19:35:00|1111|1110.5|1109.5|1109|1111.1|1110.6|1109.4|1108.9|906
1741894800000|2025-03-13 19:40:00|1109.6|1109.1|1110.2|1109.7|1110.4|1109.9|1109.5|1109|1325
1741895100000|2025-03-13 19:45:00|1110.3|1109.8|1110.3|1109.8|1110.4|1109.9|1109.9|1109.4|1951
1741895400000|2025-03-13 19:50:00|1110.1|1109.6|1109.7|1109.2|1110.1|1109.6|1109|1108.5|1284
1741895700000|2025-03-13 19:55:00|1109.8|1109.3|1109.9|1109.4|1110.2|1109.7|1109.4|1108.9|6596
1741896000000|2025-03-13 20:00:00|1110.7|1108.7|1111.3|1109.3|1111.3|1109.3|1110.3|1108.3|1146
1741896300000|2025-03-13 20:05:00|1111.2|1109.2|1111.5|1109.5|1111.5|1109.5|1111|1109|169
1741896600000|2025-03-13 20:10:00|1111.6|1109.6|1111.4|1109.4|1111.6|1109.6|1111.2|1109.2|141
1741896900000|2025-03-13 20:15:00|1111.3|1109.3|1111|1109|1111.5|1109.5|1110.7|1108.7|106
1741897200000|2025-03-13 20:20:00|1110.9|1108.9|1111.3|1109.3|1111.3|1109.3|1110.8|1108.8|29
1741897500000|2025-03-13 20:25:00|1111.1|1109.1|1111|1109|1111.5|1109.5|1110.8|1108.8|54
1741897800000|2025-03-13 20:30:00|1111.1|1109.1|1111.2|1109.2|1111.3|1109.3|1111.1|1109.1|30
1741898100000|2025-03-13 20:35:00|1110.9|1108.9|1111.3|1109.3|1111.4|1109.4|1110.8|1108.8|40
1741898400000|2025-03-13 20:40:00|1111.2|1109.2|1111.2|1109.2|1111.2|1109.2|1111.2|1109.2|3
1741898700000|2025-03-13 20:45:00|1111.3|1109.3|1111.6|1109.6|1111.6|1109.6|1111.3|1109.3|8
1741899000000|2025-03-13 20:50:00|1111.7|1109.7|1111.6|1109.6|1111.7|1109.7|1111.4|1109.4|16
1741899300000|2025-03-13 20:55:00|1111.7|1109.7|1111.7|1109.7|1112|1110|1111.6|1109.6|66
1741903200000|2025-03-13 22:00:00|1111.9|1109.9|1112.9|1110.9|1113.1|1111.1|1111.9|1109.9|0
1741903500000|2025-03-13 22:05:00|1112.8|1110.8|1114.1|1112.1|1114.2|1112.2|1112.8|1110.8|0
1741903800000|2025-03-13 22:10:00|1114.2|1112.2|1114.7|1112.7|1114.9|1112.9|1113.9|1111.9|0
1741904100000|2025-03-13 22:15:00|1114.8|1112.8|1114|1112|1114.8|1112.8|1113.7|1111.7|0
1741904400000|2025-03-13 22:20:00|1113.9|1111.9|1113.4|1111.4|1114.1|1112.1|1113.3|1111.3|0
1741904700000|2025-03-13 22:25:00|1113.5|1111.5|1114|1112|1114|1112|1113.2|1111.2|0
1741905000000|2025-03-13 22:30:00|1114.1|1112.1|1114.5|1112.5|1114.9|1112.9|1113.9|1111.9|0
1741905300000|2025-03-13 22:35:00|1114.6|1112.6|1115.3|1113.3|1115.3|1113.3|1114.4|1112.4|0
1741905600000|2025-03-13 22:40:00|1115.4|1113.4|1115.1|1113.1|1115.5|1113.5|1114.7|1112.7|0
1741905900000|2025-03-13 22:45:00|1115|1113|1115.3|1113.3|1115.3|1113.3|1115|1113|0
1741906200000|2025-03-13 22:50:00|1115.4|1113.4|1115.7|1113.7|1115.9|1113.9|1115.3|1113.3|0
1741906500000|2025-03-13 22:55:00|1115.8|1113.8|1115.1|1113.1|1115.9|1113.9|1114.8|1112.8|0
1741906800000|2025-03-13 23:00:00|1115|1113|1114.9|1112.9|1115.3|1113.3|1114.7|1112.7|0
1741907100000|2025-03-13 23:05:00|1115|1113|1115.8|1113.8|1115.9|1113.9|1114.8|1112.8|0
1741907400000|2025-03-13 23:10:00|1115.9|1113.9|1115.8|1113.8|1116.2|1114.2|1115.8|1113.8|0
1741907700000|2025-03-13 23:15:00|1115.7|1113.7|1115.3|1113.3|1115.7|1113.7|1114.9|1112.9|0
1741908000000|2025-03-13 23:20:00|1115.2|1113.2|1115.6|1113.6|1115.8|1113.8|1115|1113|0
1741908300000|2025-03-13 23:25:00|1115.7|1113.7|1115.4|1113.4|1115.8|1113.8|1115.4|1113.4|0
1741908600000|2025-03-13 23:30:00|1115.3|1113.3|1115.7|1113.7|1115.8|1113.8|1115.3|1113.3|0
1741908900000|2025-03-13 23:35:00|1115.5|1113.5|1114.8|1112.8|1115.6|1113.6|1114.6|1112.6|0
1741909200000|2025-03-13 23:40:00|1114.9|1112.9|1115.1|1113.1|1115.4|1113.4|1114.8|1112.8|0
1741909500000|2025-03-13 23:45:00|1115.2|1113.2|1115.4|1113.4|1115.5|1113.5|1114.9|1112.9|0
1741909800000|2025-03-13 23:50:00|1115.5|1113.5|1115.6|1113.6|1115.7|1113.7|1115.2|1113.2|0
1741910100000|2025-03-13 23:55:00|1115.7|1113.7|1115.1|1113.1|1115.7|1113.7|1115|1113|0
1741910400000|2025-03-14 00:00:00|1115.2|1113.2|1112.6|1110.6|1116|1114|1111.5|1109.5|51
1741910700000|2025-03-14 00:05:00|1112.5|1110.5|1113.6|1111.6|1113.7|1111.7|1112.5|1110.5|94
1741911000000|2025-03-14 00:10:00|1113.4|1111.4|1114.5|1112.5|1114.6|1112.6|1113.3|1111.3|80
1741911300000|2025-03-14 00:15:00|1114.4|1112.4|1114.8|1112.8|1114.8|1112.8|1114.1|1112.1|55
1741911600000|2025-03-14 00:20:00|1114.6|1112.6|1115.1|1113.1|1115.2|1113.2|1114.3|1112.3|66
1741911900000|2025-03-14 00:25:00|1115.2|1113.2|1114.5|1112.5|1115.4|1113.4|1114.3|1112.3|66
1741912200000|2025-03-14 00:30:00|1114.6|1112.6|1115.6|1113.6|1115.7|1113.7|1114.4|1112.4|79
1741912500000|2025-03-14 00:35:00|1115.7|1113.7|1115.5|1113.5|1115.7|1113.7|1114.8|1112.8|89
1741912800000|2025-03-14 00:40:00|1115.6|1113.6|1115.6|1113.6|1115.7|1113.7|1114.9|1112.9|227
1741913100000|2025-03-14 00:45:00|1115.7|1113.7|1115.6|1113.6|1115.8|1113.8|1115.2|1113.2|351
1741913400000|2025-03-14 00:50:00|1115.7|1113.7|1115.7|1113.7|1115.8|1113.8|1115.2|1113.2|38
1741913700000|2025-03-14 00:55:00|1115.6|1113.6|1114.4|1112.4|1115.7|1113.7|1114.4|1112.4|197
1741914000000|2025-03-14 01:00:00|1114.5|1112.5|1112.9|1110.9|1114.5|1112.5|1112.8|1110.8|175
1741914300000|2025-03-14 01:05:00|1113|1111|1112.9|1110.9|1113.1|1111.1|1112.2|1110.2|53
1741914600000|2025-03-14 01:10:00|1113.3|1111.3|1113.8|1111.8|1114|1112|1113.2|1111.2|59
1741914900000|2025-03-14 01:15:00|1113.6|1111.6|1112.2|1110.2|1113.8|1111.8|1112|1110|200
1741915200000|2025-03-14 01:20:00|1112.3|1110.3|1111.9|1109.9|1112.3|1110.3|1111.7|1109.7|71
1741915500000|2025-03-14 01:25:00|1112|1110|1111.5|1109.5|1112.1|1110.1|1111.4|1109.4|47
1741915800000|2025-03-14 01:30:00|1111.6|1109.6|1110.3|1108.3|1111.6|1109.6|1109.7|1107.7|165
1741916100000|2025-03-14 01:35:00|1110.5|1108.5|1108.9|1106.9|1110.5|1108.5|1108.9|1106.9|107
1741916400000|2025-03-14 01:40:00|1108.8|1106.8|1111.6|1109.6|1112.3|1110.3|1108.8|1106.8|234
1741916700000|2025-03-14 01:45:00|1111.7|1109.7|1110.2|1108.2|1112|1110|1110|1108|68
1741917000000|2025-03-14 01:50:00|1110.3|1108.3|1113.2|1111.2|1113.2|1111.2|1110.2|1108.2|84
1741917300000|2025-03-14 01:55:00|1113.4|1111.4|1113.3|1111.3|1114|1112|1113|1111|103
1741917600000|2025-03-14 02:00:00|1113.4|1111.4|1112.8|1110.8|1113.6|1111.6|1112.2|1110.2|116
1741917900000|2025-03-14 02:05:00|1112.9|1110.9|1113.1|1111.1|1114|1112|1112.9|1110.9|135
1741918200000|2025-03-14 02:10:00|1113.8|1111.8|1114.9|1112.9|1114.9|1112.9|1113.4|1111.4|138
1741918500000|2025-03-14 02:15:00|1115|1113|1115.1|1113.1|1115.6|1113.6|1114.9|1112.9|175
1741918800000|2025-03-14 02:20:00|1114.7|1112.7|1115.1|1113.1|1115.9|1113.9|1114.7|1112.7|158
1741919100000|2025-03-14 02:25:00|1115|1113|1114.4|1112.4|1115.2|1113.2|1114|1112|130
1741919400000|2025-03-14 02:30:00|1115|1113|1114.8|1112.8|1115.5|1113.5|1114.8|1112.8|174
1741919700000|2025-03-14 02:35:00|1114.9|1112.9|1115.6|1113.6|1116|1114|1114.3|1112.3|853
1741920000000|2025-03-14 02:40:00|1115.9|1113.9|1115.2|1113.2|1116.3|1114.3|1115.1|1113.1|129
1741920300000|2025-03-14 02:45:00|1115.3|1113.3|1115.4|1113.4|1115.6|1113.6|1114.6|1112.6|208
1741920600000|2025-03-14 02:50:00|1115.3|1113.3|1116.9|1114.9|1117|1115|1115.3|1113.3|125
1741920900000|2025-03-14 02:55:00|1116.8|1114.8|1117|1115|1117.4|1115.4|1116.8|1114.8|164
1741921200000|2025-03-14 03:00:00|1117.1|1115.1|1117.9|1115.9|1118.3|1116.3|1117.1|1115.1|107
1741921500000|2025-03-14 03:05:00|1118.3|1116.3|1117.8|1115.8|1118.7|1116.7|1117.8|1115.8|46
1741921800000|2025-03-14 03:10:00|1118.1|1116.1|1117.9|1115.9|1118.1|1116.1|1117.1|1115.1|23
1741922100000|2025-03-14 03:15:00|1118.2|1116.2|1119.3|1117.3|1119.3|1117.3|1118|1116|39
1741922400000|2025-03-14 03:20:00|1119.2|1117.2|1119|1117|1119.5|1117.5|1119|1117|82
1741922700000|2025-03-14 03:25:00|1118.9|1116.9|1119.3|1117.3|1119.4|1117.4|1118.7|1116.7|15
1741923000000|2025-03-14 03:30:00|1119.5|1117.5|1119.7|1117.7|1120|1118|1119.5|1117.5|74
1741923300000|2025-03-14 03:35:00|1119.8|1117.8|1120.7|1118.7|1120.7|1118.7|1119.8|1117.8|43
1741923600000|2025-03-14 03:40:00|1120.5|1118.5|1120.6|1118.6|1120.6|1118.6|1120.3|1118.3|127
1741923900000|2025-03-14 03:45:00|1120.5|1118.5|1120.7|1118.7|1120.9|1118.9|1120.4|1118.4|36
1741924200000|2025-03-14 03:50:00|1120.8|1118.8|1120.9|1118.9|1121.3|1119.3|1120.6|1118.6|23
1741924500000|2025-03-14 03:55:00|1121.1|1119.1|1120.5|1118.5|1121.2|1119.2|1120.3|1118.3|63
1741924800000|2025-03-14 04:00:00|1120.3|1118.3|1120.5|1118.5|1120.5|1118.5|1119.8|1117.8|109
1741925100000|2025-03-14 04:05:00|1120.4|1118.4|1120.4|1118.4|1120.6|1118.6|1120.2|1118.2|38
1741925400000|2025-03-14 04:10:00|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|1120.3|1118.3|17
1741925700000|2025-03-14 04:15:00|1120.6|1118.6|1120.7|1118.7|1120.8|1118.8|1120.5|1118.5|36
1741926000000|2025-03-14 04:20:00|1120.8|1118.8|1121|1119|1121|1119|1120.7|1118.7|50
1741926300000|2025-03-14 04:25:00|1120.9|1118.9|1120.3|1118.3|1120.9|1118.9|1120.2|1118.2|14
1741926600000|2025-03-14 04:30:00|1120.2|1118.2|1120.1|1118.1|1120.5|1118.5|1120.1|1118.1|90
1741926900000|2025-03-14 04:35:00|1120.3|1118.3|1119.7|1117.7|1120.3|1118.3|1119.7|1117.7|19
1741927200000|2025-03-14 04:40:00|1119.8|1117.8|1120.4|1118.4|1120.4|1118.4|1119.8|1117.8|31
1741927500000|2025-03-14 04:45:00|1120.6|1118.6|1120.5|1118.5|1120.6|1118.6|1120.4|1118.4|32
1741927800000|2025-03-14 04:50:00|1120.4|1118.4|1120.6|1118.6|1120.7|1118.7|1120.4|1118.4|29
1741928100000|2025-03-14 04:55:00|1120.5|1118.5|1120.9|1118.9|1120.9|1118.9|1120.4|1118.4|34
1741928400000|2025-03-14 05:00:00|1120.8|1118.8|1121|1119|1121.8|1119.8|1120.7|1118.7|235
1741928700000|2025-03-14 05:05:00|1120.8|1118.8|1119.1|1117.1|1121.2|1119.2|1119.1|1117.1|35
1741929000000|2025-03-14 05:10:00|1119.3|1117.3|1118.8|1116.8|1119.5|1117.5|1118.1|1116.1|27
1741929300000|2025-03-14 05:15:00|1118.9|1116.9|1119|1117|1119.4|1117.4|1118.7|1116.7|60
1741929600000|2025-03-14 05:20:00|1119.4|1117.4|1117.3|1115.3|1119.4|1117.4|1117.1|1115.1|88
1741929900000|2025-03-14 05:25:00|1117.2|1115.2|1117.4|1115.4|1117.6|1115.6|1117.1|1115.1|76
1741930200000|2025-03-14 05:30:00|1117.2|1115.2|1118.4|1116.4|1118.4|1116.4|1117.1|1115.1|63
1741930500000|2025-03-14 05:35:00|1118.6|1116.6|1118.3|1116.3|1118.8|1116.8|1118.3|1116.3|41
1741930800000|2025-03-14 05:40:00|1118.8|1116.8|1118.6|1116.6|1118.8|1116.8|1118.3|1116.3|46
1741931100000|2025-03-14 05:45:00|1118.5|1116.5|1119.5|1117.5|1119.6|1117.6|1118.5|1116.5|89
1741931400000|2025-03-14 05:50:00|1119.7|1117.7|1120.1|1118.1|1120.2|1118.2|1119.7|1117.7|137
1741931700000|2025-03-14 05:55:00|1120|1118|1120.4|1118.4|1120.4|1118.4|1119.7|1117.7|95
1741932000000|2025-03-14 06:00:00|1120.5|1118.5|1120|1118|1120.6|1118.6|1119.8|1117.8|125
1741932300000|2025-03-14 06:05:00|1119.9|1117.9|1119.8|1117.8|1120|1118|1119.7|1117.7|45
1741932600000|2025-03-14 06:10:00|1120|1118|1119|1117|1120|1118|1118.4|1116.4|61
1741932900000|2025-03-14 06:15:00|1119.2|1117.2|1118.9|1116.9|1119.7|1117.7|1118.7|1116.7|74
1741933200000|2025-03-14 06:20:00|1118.6|1116.6|1118.7|1116.7|1118.9|1116.9|1118.5|1116.5|13
1741933500000|2025-03-14 06:25:00|1119|1117|1118.2|1116.2|1119.3|1117.3|1118.1|1116.1|91
1741933800000|2025-03-14 06:30:00|1118.3|1116.3|1118.7|1116.7|1118.8|1116.8|1118.3|1116.3|82
1741934100000|2025-03-14 06:35:00|1118.8|1116.8|1119.1|1117.1|1119.2|1117.2|1118.7|1116.7|33
1741934400000|2025-03-14 06:40:00|1119|1117|1119|1117|1119|1117|1118.6|1116.6|72
1741934700000|2025-03-14 06:45:00|1118.9|1116.9|1119.3|1117.3|1119.4|1117.4|1118.8|1116.8|71
1741935000000|2025-03-14 06:50:00|1119.2|1117.2|1119.7|1117.7|1119.7|1117.7|1119.1|1117.1|93
1741935300000|2025-03-14 06:55:00|1119.6|1117.6|1120.2|1118.2|1120.4|1118.4|1119.5|1117.5|120
1741935600000|2025-03-14 07:00:00|1119.7|1117.7|1118.9|1116.9|1120|1118|1118.7|1116.7|252
1741935900000|2025-03-14 07:05:00|1119.2|1117.2|1119.2|1117.2|1119.8|1117.8|1119.2|1117.2|88
1741936200000|2025-03-14 07:10:00|1119|1117|1120.1|1118.1|1120.1|1118.1|1119|1117|62
1741936500000|2025-03-14 07:15:00|1120.2|1118.2|1120.1|1118.1|1120.2|1118.2|1119.9|1117.9|62
1741936800000|2025-03-14 07:20:00|1120.2|1118.2|1120.1|1118.1|1120.5|1118.5|1120|1118|79
1741937100000|2025-03-14 07:25:00|1120|1118|1120.3|1118.3|1120.4|1118.4|1120|1118|71
1741937400000|2025-03-14 07:30:00|1120.2|1118.2|1120|1118|1120.4|1118.4|1119.5|1117.5|192
1741937700000|2025-03-14 07:35:00|1120.1|1118.1|1120.5|1118.5|1120.6|1118.6|1120|1118|327
1741938000000|2025-03-14 07:40:00|1120.6|1118.6|1120.5|1118.5|1120.7|1118.7|1120.2|1118.2|337
1741938300000|2025-03-14 07:45:00|1120.4|1118.4|1120.1|1118.1|1120.5|1118.5|1119.9|1117.9|555
1741938600000|2025-03-14 07:50:00|1120|1118|1119.6|1117.6|1120.1|1118.1|1119.4|1117.4|313
1741938900000|2025-03-14 07:55:00|1119.5|1117.5|1118.8|1116.8|1119.6|1117.6|1118.6|1116.6|701
1741939200000|2025-03-14 08:00:00|1118.4|1116.4|1117.9|1115.9|1118.5|1116.5|1117.1|1115.1|589
1741939500000|2025-03-14 08:05:00|1118|1116|1118.5|1116.5|1118.6|1116.6|1117.8|1115.8|614
1741939800000|2025-03-14 08:10:00|1118.4|1116.4|1119.3|1117.3|1119.3|1117.3|1118.2|1116.2|303
1741940100000|2025-03-14 08:15:00|1119.4|1117.4|1120|1118|1120.1|1118.1|1119.2|1117.2|156
1741940400000|2025-03-14 08:20:00|1120.2|1118.2|1121.1|1119.1|1121.2|1119.2|1120|1118|444
1741940700000|2025-03-14 08:25:00|1121|1119|1122|1120|1122|1120|1121|1119|641
1741941000000|2025-03-14 08:30:00|1122.1|1120.1|1121.3|1119.3|1122.5|1120.5|1121.3|1119.3|543
1741941300000|2025-03-14 08:35:00|1121.4|1119.4|1121.3|1119.3|1121.6|1119.6|1121|1119|238
1741941600000|2025-03-14 08:40:00|1121.4|1119.4|1121.4|1119.4|1121.5|1119.5|1121.1|1119.1|222
1741941900000|2025-03-14 08:45:00|1121.5|1119.5|1122|1120|1122|1120|1121.5|1119.5|435
1741942200000|2025-03-14 08:50:00|1121.9|1119.9|1121.9|1119.9|1122|1120|1121.4|1119.4|144
1741942500000|2025-03-14 08:55:00|1121.8|1119.8|1122.2|1120.2|1122.3|1120.3|1121.7|1119.7|381
1741942800000|2025-03-14 09:00:00|1122.3|1120.3|1122.2|1120.2|1122.4|1120.4|1122|1120|261
1741943100000|2025-03-14 09:05:00|1122.1|1120.1|1122.1|1120.1|1122.5|1120.5|1122|1120|234
1741943400000|2025-03-14 09:10:00|1122|1120|1122.1|1120.1|1122.3|1120.3|1121.7|1119.7|227
1741943700000|2025-03-14 09:15:00|1122|1120|1122.2|1120.2|1122.2|1120.2|1121.6|1119.6|492
1741944000000|2025-03-14 09:20:00|1122.1|1120.1|1122.2|1120.2|1122.5|1120.5|1122.1|1120.1|249
1741944300000|2025-03-14 09:25:00|1122.3|1120.3|1122.2|1120.2|1122.5|1120.5|1121.7|1119.7|456
1741944600000|2025-03-14 09:30:00|1122.1|1120.1|1123.2|1121.2|1123.5|1121.5|1121.9|1119.9|1704
1741944900000|2025-03-14 09:35:00|1123.1|1121.1|1123.5|1121.5|1124|1122|1122.9|1120.9|821
1741945200000|2025-03-14 09:40:00|1123.4|1121.4|1123.6|1121.6|1124.5|1122.5|1123.3|1121.3|1186
1741945500000|2025-03-14 09:45:00|1123.7|1121.7|1123.6|1121.6|1123.8|1121.8|1123.2|1121.2|198
1741945800000|2025-03-14 09:50:00|1123.7|1121.7|1124|1122|1124.1|1122.1|1123.6|1121.6|207
1741946100000|2025-03-14 09:55:00|1124.2|1122.2|1123.8|1121.8|1124.2|1122.2|1123.5|1121.5|194
1741946400000|2025-03-14 10:00:00|1123.9|1121.9|1124.4|1122.4|1124.6|1122.6|1123.6|1121.6|227
1741946700000|2025-03-14 10:05:00|1124.5|1122.5|1124.8|1122.8|1125.1|1123.1|1124.3|1122.3|524
1741947000000|2025-03-14 10:10:00|1124.7|1122.7|1124.1|1122.1|1124.9|1122.9|1124|1122|252
1741947300000|2025-03-14 10:15:00|1124|1122|1124.3|1122.3|1124.4|1122.4|1123.8|1121.8|426
1741947600000|2025-03-14 10:20:00|1124.4|1122.4|1124.3|1122.3|1124.4|1122.4|1124.2|1122.2|309
1741947900000|2025-03-14 10:25:00|1124.2|1122.2|1124.3|1122.3|1124.4|1122.4|1124.2|1122.2|447
1741948200000|2025-03-14 10:30:00|1124.2|1122.2|1123.9|1121.9|1124.4|1122.4|1123.7|1121.7|420
1741948500000|2025-03-14 10:35:00|1123.8|1121.8|1123.9|1121.9|1124.3|1122.3|1123.2|1121.2|606
1741948800000|2025-03-14 10:40:00|1124|1122|1124.4|1122.4|1124.6|1122.6|1123.6|1121.6|501
1741949100000|2025-03-14 10:45:00|1124.3|1122.3|1124.6|1122.6|1124.9|1122.9|1124.3|1122.3|208
1741949400000|2025-03-14 10:50:00|1124.7|1122.7|1125.6|1123.6|1125.7|1123.7|1124.7|1122.7|322
1741949700000|2025-03-14 10:55:00|1125.5|1123.5|1124.9|1122.9|1125.5|1123.5|1124.8|1122.8|279
1741950000000|2025-03-14 11:00:00|1124.8|1122.8|1125|1123|1125.3|1123.3|1124.5|1122.5|141
1741950300000|2025-03-14 11:05:00|1125.1|1123.1|1124.9|1122.9|1125.5|1123.5|1124.3|1122.3|170
1741950600000|2025-03-14 11:10:00|1125|1123|1125.1|1123.1|1125.2|1123.2|1124.6|1122.6|238
1741950900000|2025-03-14 11:15:00|1125.2|1123.2|1124.7|1122.7|1125.3|1123.3|1124.7|1122.7|1199
1741951200000|2025-03-14 11:20:00|1124.8|1122.8|1125.2|1123.2|1125.3|1123.3|1124.8|1122.8|755
1741951500000|2025-03-14 11:25:00|1125.3|1123.3|1125.6|1123.6|1125.6|1123.6|1125.2|1123.2|138
1741951800000|2025-03-14 11:30:00|1125.7|1123.7|1126|1124|1126|1124|1125.5|1123.5|224
1741952100000|2025-03-14 11:35:00|1125.9|1123.9|1126.2|1124.2|1126.2|1124.2|1125.8|1123.8|130
1741952400000|2025-03-14 11:40:00|1126.3|1124.3|1126.3|1124.3|1126.4|1124.4|1126.1|1124.1|442
1741952700000|2025-03-14 11:45:00|1126.2|1124.2|1127|1125|1127.1|1125.1|1126|1124|164
1741953000000|2025-03-14 11:50:00|1127.1|1125.1|1126.5|1124.5|1127.2|1125.2|1126.5|1124.5|192
1741953300000|2025-03-14 11:55:00|1126.4|1124.4|1126.2|1124.2|1126.4|1124.4|1126|1124|101
1741953600000|2025-03-14 12:00:00|1126.3|1124.3|1126.7|1124.7|1126.9|1124.9|1126.3|1124.3|465
1741953900000|2025-03-14 12:05:00|1126.8|1124.8|1126.5|1124.5|1126.9|1124.9|1126.5|1124.5|198
1741954200000|2025-03-14 12:10:00|1126.4|1124.4|1126.4|1124.4|1126.7|1124.7|1126.2|1124.2|289
1741954500000|2025-03-14 12:15:00|1126.5|1124.5|1126.8|1124.8|1126.9|1124.9|1126.4|1124.4|119
1741954800000|2025-03-14 12:20:00|1126.9|1124.9|1127.1|1125.1|1127.3|1125.3|1126.9|1124.9|128
1741955100000|2025-03-14 12:25:00|1127|1125|1126.8|1124.8|1127.1|1125.1|1126.7|1124.7|200
1741955400000|2025-03-14 12:30:00|1126.9|1124.9|1127|1125|1127.1|1125.1|1126.5|1124.5|354
1741955700000|2025-03-14 12:35:00|1126.9|1124.9|1126.2|1124.2|1126.9|1124.9|1126.2|1124.2|521
1741956000000|2025-03-14 12:40:00|1126.1|1124.1|1126|1124|1126.6|1124.6|1126|1124|229
1741956300000|2025-03-14 12:45:00|1126.1|1124.1|1126.3|1124.3|1126.9|1124.9|1126.1|1124.1|11350
1741956600000|2025-03-14 12:50:00|1126.2|1124.2|1126.6|1124.6|1126.6|1124.6|1126.1|1124.1|249
1741956900000|2025-03-14 12:55:00|1126.5|1124.5|1126|1124|1126.6|1124.6|1126|1124|1980
1741957200000|2025-03-14 13:00:00|1125.9|1123.9|1125.9|1123.9|1126|1124|1125.4|1123.4|1427
1741957500000|2025-03-14 13:05:00|1125.8|1123.8|1125.7|1123.7|1126.1|1124.1|1125.7|1123.7|7631
1741957800000|2025-03-14 13:10:00|1125.6|1123.6|1125.3|1123.3|1125.8|1123.8|1125.2|1123.2|3899
1741958100000|2025-03-14 13:15:00|1125.2|1123.2|1125.3|1123.3|1125.3|1123.3|1125|1123|1817
1741958400000|2025-03-14 13:20:00|1125.4|1123.4|1125.2|1123.2|1125.5|1123.5|1125|1123|453
1741958700000|2025-03-14 13:25:00|1125.1|1123.1|1124.7|1122.7|1125.3|1123.3|1124.4|1122.4|326
1741959000000|2025-03-14 13:30:00|1124|1123.5|1123.8|1123.3|1124.5|1124|1122.6|1122.1|6764
1741959300000|2025-03-14 13:35:00|1123.7|1123.2|1124.8|1124.3|1125.3|1124.8|1123.5|1123|2155
1741959600000|2025-03-14 13:40:00|1124.9|1124.4|1124.2|1123.7|1125.3|1124.8|1124.1|1123.6|1890
1741959900000|2025-03-14 13:45:00|1124.3|1123.8|1126.1|1125.6|1126.3|1125.8|1124.1|1123.6|1462
1741960200000|2025-03-14 13:50:00|1126.2|1125.7|1126.7|1126.2|1126.8|1126.3|1125.4|1124.9|1200
1741960500000|2025-03-14 13:55:00|1126.6|1126.1|1126.3|1125.8|1126.6|1126.1|1126|1125.5|22086
1741960800000|2025-03-14 14:00:00|1125.2|1124.7|1127|1126.5|1127.2|1126.7|1123|1122.5|3892
1741961100000|2025-03-14 14:05:00|1127.1|1126.6|1126.4|1125.9|1128.1|1127.6|1126.4|1125.9|2361
1741961400000|2025-03-14 14:10:00|1126.5|1126|1126.6|1126.1|1127.6|1127.1|1126.2|1125.7|2332
1741961700000|2025-03-14 14:15:00|1126.5|1126|1126.5|1126|1127.2|1126.7|1126.2|1125.7|3202
1741962000000|2025-03-14 14:20:00|1126.4|1125.9|1126.7|1126.2|1126.8|1126.3|1125.6|1125.1|5146
1741962300000|2025-03-14 14:25:00|1126.9|1126.4|1124.9|1124.4|1126.9|1126.4|1124.5|1124|2022
1741962600000|2025-03-14 14:30:00|1124.8|1124.3|1124.6|1124.1|1125.7|1125.2|1124.3|1123.8|1158
1741962900000|2025-03-14 14:35:00|1124.7|1124.2|1126|1125.5|1126|1125.5|1123.8|1123.3|6372
1741963200000|2025-03-14 14:40:00|1125.9|1125.4|1126.3|1125.8|1126.3|1125.8|1124.8|1124.3|960
1741963500000|2025-03-14 14:45:00|1126.4|1125.9|1125.9|1125.4|1126.7|1126.2|1125.9|1125.4|3475
1741963800000|2025-03-14 14:50:00|1126|1125.5|1126.3|1125.8|1126.8|1126.3|1125.7|1125.2|2883
1741964100000|2025-03-14 14:55:00|1126.2|1125.7|1126.8|1126.3|1126.9|1126.4|1125.9|1125.4|1583
1741964400000|2025-03-14 15:00:00|1126.9|1126.4|1126.4|1125.9|1127.4|1126.9|1126.3|1125.8|1531
1741964700000|2025-03-14 15:05:00|1126.5|1126|1126.3|1125.8|1126.8|1126.3|1126.2|1125.7|1000
1741965000000|2025-03-14 15:10:00|1126.2|1125.7|1126.3|1125.8|1127|1126.5|1125.9|1125.4|1150
1741965300000|2025-03-14 15:15:00|1126.4|1125.9|1127.3|1126.8|1127.4|1126.9|1126.4|1125.9|695
1741965600000|2025-03-14 15:20:00|1127.4|1126.9|1127.8|1127.3|1127.9|1127.4|1126.9|1126.4|1624
1741965900000|2025-03-14 15:25:00|1127.9|1127.4|1127.8|1127.3|1128.2|1127.7|1127.6|1127.1|1344
1741966200000|2025-03-14 15:30:00|1127.7|1127.2|1127.9|1127.4|1128.3|1127.8|1127.7|1127.2|1350
1741966500000|2025-03-14 15:35:00|1127.8|1127.3|1128.4|1127.9|1128.4|1127.9|1127.7|1127.2|1465
1741966800000|2025-03-14 15:40:00|1128.5|1128|1128.2|1127.7|1128.5|1128|1128.1|1127.6|696
1741967100000|2025-03-14 15:45:00|1128.3|1127.8|1128.1|1127.6|1128.3|1127.8|1127.5|1127|1529
1741967400000|2025-03-14 15:50:00|1128|1127.5|1128.8|1128.3|1128.8|1128.3|1127.9|1127.4|1173
1741967700000|2025-03-14 15:55:00|1128.7|1128.2|1129|1128.5|1129.2|1128.7|1128.6|1128.1|6461
1741968000000|2025-03-14 16:00:00|1128.9|1128.4|1128.2|1127.7|1129|1128.5|1128.1|1127.6|771
1741968300000|2025-03-14 16:05:00|1128.1|1127.6|1127.9|1127.4|1128.5|1128|1127.8|1127.3|1066
1741968600000|2025-03-14 16:10:00|1128|1127.5|1127.3|1126.8|1128.1|1127.6|1127.1|1126.6|915
1741968900000|2025-03-14 16:15:00|1127.2|1126.7|1127.1|1126.6|1127.4|1126.9|1126.8|1126.3|792
1741969200000|2025-03-14 16:20:00|1127.2|1126.7|1127.1|1126.6|1127.6|1127.1|1126.8|1126.3|1160
1741969500000|2025-03-14 16:25:00|1127.2|1126.7|1125.8|1125.3|1127.3|1126.8|1125.5|1125|1542
1741969800000|2025-03-14 16:30:00|1125.9|1125.4|1126.4|1125.9|1126.6|1126.1|1125.8|1125.3|6184
1741970100000|2025-03-14 16:35:00|1126.5|1126|1127.2|1126.7|1127.9|1127.4|1126.5|1126|1165
1741970400000|2025-03-14 16:40:00|1127.3|1126.8|1127.8|1127.3|1128.1|1127.6|1127.2|1126.7|761
1741970700000|2025-03-14 16:45:00|1127.9|1127.4|1128.5|1128|1128.5|1128|1127.6|1127.1|857
1741971000000|2025-03-14 16:50:00|1128.4|1127.9|1128.6|1128.1|1129|1128.5|1128.3|1127.8|934
1741971300000|2025-03-14 16:55:00|1128.5|1128|1128.8|1128.3|1129.2|1128.7|1128.5|1128|893
1741971600000|2025-03-14 17:00:00|1128.5|1128|1128.3|1127.8|1129.1|1128.6|1128|1127.5|867
1741971900000|2025-03-14 17:05:00|1128.4|1127.9|1129.1|1128.6|1129.3|1128.8|1128.4|1127.9|629
1741972200000|2025-03-14 17:10:00|1129|1128.5|1128.6|1128.1|1129|1128.5|1128.4|1127.9|786
1741972500000|2025-03-14 17:15:00|1128.7|1128.2|1128.7|1128.2|1129.3|1128.8|1128.5|1128|580
1741972800000|2025-03-14 17:20:00|1128.8|1128.3|1129.1|1128.6|1129.5|1129|1128.8|1128.3|1643
1741973100000|2025-03-14 17:25:00|1129.2|1128.7|1128.9|1128.4|1129.5|1129|1128.5|1128|523
1741973400000|2025-03-14 17:30:00|1128.8|1128.3|1128.4|1127.9|1129|1128.5|1128.2|1127.7|512
1741973700000|2025-03-14 17:35:00|1128.5|1128|1128.4|1127.9|1128.8|1128.3|1127.7|1127.2|744
1741974000000|2025-03-14 17:40:00|1128.2|1127.7|1127.8|1127.3|1128.5|1128|1127.6|1127.1|1722
1741974300000|2025-03-14 17:45:00|1127.9|1127.4|1127.7|1127.2|1127.9|1127.4|1127.6|1127.1|503
1741974600000|2025-03-14 17:50:00|1127.8|1127.3|1128.5|1128|1128.6|1128.1|1127.7|1127.2|434
1741974900000|2025-03-14 17:55:00|1128.4|1127.9|1128|1127.5|1128.7|1128.2|1128|1127.5|685
1741975200000|2025-03-14 18:00:00|1128.1|1127.6|1128.6|1128.1|1128.6|1128.1|1128.1|1127.6|861
1741975500000|2025-03-14 18:05:00|1128.5|1128|1128.3|1127.8|1128.8|1128.3|1128.1|1127.6|733
1741975800000|2025-03-14 18:10:00|1128.4|1127.9|1127.8|1127.3|1128.5|1128|1127.8|1127.3|624
1741976100000|2025-03-14 18:15:00|1127.7|1127.2|1127.7|1127.2|1128.3|1127.8|1127.7|1127.2|712
1741976400000|2025-03-14 18:20:00|1127.6|1127.1|1127.2|1126.7|1127.8|1127.3|1127.2|1126.7|1559
1741976700000|2025-03-14 18:25:00|1127.4|1126.9|1127.4|1126.9|1127.8|1127.3|1127.4|1126.9|1943
1741977000000|2025-03-14 18:30:00|1127.5|1127|1128.2|1127.7|1128.2|1127.7|1127.5|1127|656
1741977300000|2025-03-14 18:35:00|1128.1|1127.6|1128.6|1128.1|1128.7|1128.2|1127.9|1127.4|645
1741977600000|2025-03-14 18:40:00|1128.7|1128.2|1128.6|1128.1|1128.7|1128.2|1128.3|1127.8|810
1741977900000|2025-03-14 18:45:00|1128.7|1128.2|1128.4|1127.9|1128.7|1128.2|1128.2|1127.7|1625
1741978200000|2025-03-14 18:50:00|1128.3|1127.8|1128.4|1127.9|1128.5|1128|1127.8|1127.3|5482
1741978500000|2025-03-14 18:55:00|1128.3|1127.8|1128.2|1127.7|1128.6|1128.1|1128|1127.5|1735
1741978800000|2025-03-14 19:00:00|1128|1127.5|1128.8|1128.3|1128.8|1128.3|1128|1127.5|544
1741979100000|2025-03-14 19:05:00|1128.7|1128.2|1129.1|1128.6|1129.4|1128.9|1128.7|1128.2|5773
1741979400000|2025-03-14 19:10:00|1129.2|1128.7|1129.5|1129|1129.5|1129|1129.1|1128.6|2711
1741979700000|2025-03-14 19:15:00|1129.4|1128.9|1129.1|1128.6|1129.5|1129|1128.9|1128.4|721
1741980000000|2025-03-14 19:20:00|1129|1128.5|1128.7|1128.2|1129.2|1128.7|1128.7|1128.2|342
1741980300000|2025-03-14 19:25:00|1128.8|1128.3|1128.4|1127.9|1128.9|1128.4|1128.3|1127.8|580
1741980600000|2025-03-14 19:30:00|1128.5|1128|1128.9|1128.4|1129|1128.5|1128.5|1128|477
1741980900000|2025-03-14 19:35:00|1128.8|1128.3|1128.7|1128.2|1129.1|1128.6|1128.4|1127.9|703
1741981200000|2025-03-14 19:40:00|1128.8|1128.3|1129.1|1128.6|1129.3|1128.8|1128.6|1128.1|558
1741981500000|2025-03-14 19:45:00|1129|1128.5|1129.9|1129.4|1129.9|1129.4|1129|1128.5|735
1741981800000|2025-03-14 19:50:00|1129.7|1129.2|1129.9|1129.4|1130.1|1129.6|1129.2|1128.7|1233
1741982100000|2025-03-14 19:55:00|1129.8|1129.3|1129.6|1129.1|1130.5|1130|1129.6|1129.1|12243
1741982400000|2025-03-14 20:00:00|1130.2|1128.2|1129.4|1127.4|1130.4|1128.4|1129.2|1127.2|1618
1741982700000|2025-03-14 20:05:00|1129.2|1127.2|1129.2|1127.2|1129.4|1127.4|1129.1|1127.1|247
1741983000000|2025-03-14 20:10:00|1129.3|1127.3|1129.3|1127.3|1129.5|1127.5|1129.1|1127.1|83
1741983300000|2025-03-14 20:15:00|1129.4|1127.4|1129.5|1127.5|1129.5|1127.5|1129.1|1127.1|11
1741983600000|2025-03-14 20:20:00|1129.1|1127.1|1129.1|1127.1|1129.2|1127.2|1129|1127|17
1741983900000|2025-03-14 20:25:00|1129.2|1127.2|1129.7|1127.7|1129.7|1127.7|1129.2|1127.2|61
1741984200000|2025-03-14 20:30:00|1129.5|1127.5|1129.4|1127.4|1129.9|1127.9|1129.3|1127.3|47
1741984500000|2025-03-14 20:35:00|1129.5|1127.5|1129.9|1127.9|1129.9|1127.9|1129.3|1127.3|17
1741984800000|2025-03-14 20:40:00|1129.7|1127.7|1130.2|1128.2|1130.3|1128.3|1129.6|1127.6|60
1741985100000|2025-03-14 20:45:00|1129.8|1127.8|1130|1128|1130.1|1128.1|1129.8|1127.8|4
1741985400000|2025-03-14 20:50:00|1129.9|1127.9|1130.3|1128.3|1130.3|1128.3|1129.9|1127.9|13
1741985700000|2025-03-14 20:55:00|1130.1|1128.1|1129.5|1127.5|1130.1|1128.1|1129.5|1127.5|76
1742162400000|2025-03-16 22:00:00|1129.4|1127.4|1129.1|1127.1|1129.5|1127.5|1128.9|1126.9|1
1742162700000|2025-03-16 22:05:00|1129.2|1127.2|1130.2|1128.2|1130.5|1128.5|1127.6|1125.6|29
1742163000000|2025-03-16 22:10:00|1130.1|1128.1|1130.1|1128.1|1130.1|1128.1|1130.1|1128.1|1
1742163600000|2025-03-16 22:20:00|1130.2|1128.2|1130.2|1128.2|1130.4|1128.4|1130|1128|55
1742163900000|2025-03-16 22:25:00|1130.4|1128.4|1131.1|1129.1|1131.1|1129.1|1130.2|1128.2|9
1742164200000|2025-03-16 22:30:00|1130.4|1128.4|1129.8|1127.8|1130.4|1128.4|1129.7|1127.7|21
1742164800000|2025-03-16 22:40:00|1129.7|1127.7|1129.7|1127.7|1129.7|1127.7|1129.7|1127.7|1
1742165400000|2025-03-16 22:50:00|1128.9|1126.9|1129.2|1127.2|1129.9|1127.9|1128.9|1126.9|4
1742165700000|2025-03-16 22:55:00|1129|1127|1129|1127|1129|1127|1129|1127|1
1742166000000|2025-03-16 23:00:00|1128.8|1126.8|1128.6|1126.6|1128.8|1126.8|1127.8|1125.8|10
1742166300000|2025-03-16 23:05:00|1128.5|1126.5|1128.4|1126.4|1128.9|1126.9|1128.2|1126.2|10
1742166600000|2025-03-16 23:10:00|1128.2|1126.2|1127.9|1125.9|1128.2|1126.2|1127.9|1125.9|24
1742166900000|2025-03-16 23:15:00|1129.7|1127.7|1129.7|1127.7|1129.7|1127.7|1129.7|1127.7|2
1742169300000|2025-03-16 23:55:00|1129.5|1127.5|1129.8|1127.8|1129.9|1127.9|1129.5|1127.5|44
1742169600000|2025-03-17 00:00:00|1130.2|1128.2|1130.3|1128.3|1130.3|1128.3|1128.2|1126.2|29
1742169900000|2025-03-17 00:05:00|1129.3|1127.3|1129.1|1127.1|1129.3|1127.3|1129.1|1127.1|10
1742170200000|2025-03-17 00:10:00|1129|1127|1128.8|1126.8|1129.1|1127.1|1128.7|1126.7|119
1742170500000|2025-03-17 00:15:00|1128.9|1126.9|1128.1|1126.1|1129.1|1127.1|1127.6|1125.6|64
1742170800000|2025-03-17 00:20:00|1128.2|1126.2|1128.5|1126.5|1128.5|1126.5|1128.1|1126.1|11
1742171100000|2025-03-17 00:25:00|1128.6|1126.6|1129.1|1127.1|1129.1|1127.1|1128.6|1126.6|13
1742171400000|2025-03-17 00:30:00|1129.2|1127.2|1129.9|1127.9|1130|1128|1129|1127|29
1742171700000|2025-03-17 00:35:00|1130|1128|1130.2|1128.2|1130.4|1128.4|1129.9|1127.9|30
1742172000000|2025-03-17 00:40:00|1130.1|1128.1|1130.2|1128.2|1130.4|1128.4|1129.8|1127.8|51
1742172300000|2025-03-17 00:45:00|1130.1|1128.1|1130.8|1128.8|1130.8|1128.8|1130|1128|1028
1742172600000|2025-03-17 00:50:00|1131|1129|1130.8|1128.8|1131.3|1129.3|1130.6|1128.6|23
1742172900000|2025-03-17 00:55:00|1130.9|1128.9|1129.9|1127.9|1131.1|1129.1|1129.9|1127.9|26
1742173200000|2025-03-17 01:00:00|1129.8|1127.8|1130.3|1128.3|1130.8|1128.8|1129.5|1127.5|127
1742173500000|2025-03-17 01:05:00|1129.9|1127.9|1130.2|1128.2|1130.6|1128.6|1129.8|1127.8|48
1742173800000|2025-03-17 01:10:00|1130.3|1128.3|1130.2|1128.2|1130.4|1128.4|1129.6|1127.6|127
1742174100000|2025-03-17 01:15:00|1129.9|1127.9|1130.8|1128.8|1130.8|1128.8|1129.5|1127.5|47
1742174400000|2025-03-17 01:20:00|1130.9|1128.9|1132.1|1130.1|1132.1|1130.1|1130.9|1128.9|43
1742174700000|2025-03-17 01:25:00|1131.5|1129.5|1131.1|1129.1|1131.7|1129.7|1131|1129|366
1742175000000|2025-03-17 01:30:00|1131|1129|1132|1130|1132.5|1130.5|1130.5|1128.5|210
1742175300000|2025-03-17 01:35:00|1131.8|1129.8|1129.7|1127.7|1132.5|1130.5|1129.6|1127.6|76
1742175600000|2025-03-17 01:40:00|1130.2|1128.2|1132|1130|1132.4|1130.4|1129.8|1127.8|56
1742175900000|2025-03-17 01:45:00|1131.9|1129.9|1131.7|1129.7|1132.3|1130.3|1130.9|1128.9|26
1742176200000|2025-03-17 01:50:00|1131.3|1129.3|1131.5|1129.5|1131.8|1129.8|1131.1|1129.1|28
1742176500000|2025-03-17 01:55:00|1130.6|1128.6|1129.6|1127.6|1130.6|1128.6|1129.5|1127.5|17
1742176800000|2025-03-17 02:00:00|1129.9|1127.9|1128.6|1126.6|1130.9|1128.9|1128.6|1126.6|46
1742177100000|2025-03-17 02:05:00|1128.5|1126.5|1129.9|1127.9|1129.9|1127.9|1128.5|1126.5|14
1742177400000|2025-03-17 02:10:00|1129.7|1127.7|1129.9|1127.9|1129.9|1127.9|1129.1|1127.1|54
1742177700000|2025-03-17 02:15:00|1130.1|1128.1|1131|1129|1131|1129|1129.9|1127.9|22
1742178000000|2025-03-17 02:20:00|1130.8|1128.8|1131.3|1129.3|1131.3|1129.3|1130.4|1128.4|32
1742178300000|2025-03-17 02:25:00|1131.4|1129.4|1132.6|1130.6|1132.6|1130.6|1131.2|1129.2|16
1742178600000|2025-03-17 02:30:00|1132.4|1130.4|1132.6|1130.6|1132.6|1130.6|1131.8|1129.8|98
1742178900000|2025-03-17 02:35:00|1132.4|1130.4|1132.4|1130.4|1132.9|1130.9|1131.9|1129.9|31
1742179200000|2025-03-17 02:40:00|1132.6|1130.6|1132.1|1130.1|1132.6|1130.6|1131.9|1129.9|37
1742179500000|2025-03-17 02:45:00|1132.2|1130.2|1132.4|1130.4|1132.5|1130.5|1131.6|1129.6|78
1742179800000|2025-03-17 02:50:00|1132.3|1130.3|1131.8|1129.8|1132.3|1130.3|1131.8|1129.8|28
1742180100000|2025-03-17 02:55:00|1132.1|1130.1|1132.4|1130.4|1132.5|1130.5|1132.1|1130.1|49
1742180400000|2025-03-17 03:00:00|1132.6|1130.6|1131.6|1129.6|1132.6|1130.6|1131.6|1129.6|27
1742180700000|2025-03-17 03:05:00|1131.7|1129.7|1131.3|1129.3|1131.7|1129.7|1131.3|1129.3|6
1742181000000|2025-03-17 03:10:00|1131|1129|1131.1|1129.1|1131.4|1129.4|1131|1129|220
1742181300000|2025-03-17 03:15:00|1130.7|1128.7|1130.5|1128.5|1130.7|1128.7|1130.5|1128.5|3
1742181600000|2025-03-17 03:20:00|1130.7|1128.7|1130.6|1128.6|1130.7|1128.7|1130.6|1128.6|5
1742181900000|2025-03-17 03:25:00|1130.9|1128.9|1130.7|1128.7|1130.9|1128.9|1130.3|1128.3|143
1742182200000|2025-03-17 03:30:00|1130.6|1128.6|1130.6|1128.6|1130.7|1128.7|1130.4|1128.4|315
1742182500000|2025-03-17 03:35:00|1130.4|1128.4|1130.4|1128.4|1130.6|1128.6|1130.1|1128.1|38
1742182800000|2025-03-17 03:40:00|1130.5|1128.5|1130.3|1128.3|1130.6|1128.6|1130.3|1128.3|17
1742183100000|2025-03-17 03:45:00|1130.2|1128.2|1131.2|1129.2|1131.2|1129.2|1129.8|1127.8|45
1742183400000|2025-03-17 03:50:00|1131.3|1129.3|1131.2|1129.2|1131.3|1129.3|1130.9|1128.9|14
1742183700000|2025-03-17 03:55:00|1131.1|1129.1|1131.1|1129.1|1131.4|1129.4|1131|1129|41
1742184000000|2025-03-17 04:00:00|1131.2|1129.2|1132.1|1130.1|1132.3|1130.3|1131.1|1129.1|81
1742184300000|2025-03-17 04:05:00|1132|1130|1131.2|1129.2|1132.1|1130.1|1131.1|1129.1|60
1742184600000|2025-03-17 04:10:00|1131.1|1129.1|1131|1129|1131.1|1129.1|1130.7|1128.7|15
1742184900000|2025-03-17 04:15:00|1131.1|1129.1|1131.4|1129.4|1131.5|1129.5|1131|1129|16
1742185200000|2025-03-17 04:20:00|1131.6|1129.6|1131.1|1129.1|1131.6|1129.6|1131.1|1129.1|5
1742185500000|2025-03-17 04:25:00|1131|1129|1131.1|1129.1|1131.2|1129.2|1131|1129|10
1742185800000|2025-03-17 04:30:00|1131|1129|1131.1|1129.1|1131.3|1129.3|1130.8|1128.8|27
1742186100000|2025-03-17 04:35:00|1131.3|1129.3|1131.2|1129.2|1131.4|1129.4|1131.1|1129.1|18
1742186400000|2025-03-17 04:40:00|1131.1|1129.1|1130.9|1128.9|1131.3|1129.3|1130.8|1128.8|12
1742186700000|2025-03-17 04:45:00|1130.8|1128.8|1130.5|1128.5|1130.8|1128.8|1130.5|1128.5|18
1742187000000|2025-03-17 04:50:00|1130.6|1128.6|1130.7|1128.7|1130.7|1128.7|1130.5|1128.5|123
1742187300000|2025-03-17 04:55:00|1130.6|1128.6|1130.1|1128.1|1130.6|1128.6|1130|1128|31
1742187600000|2025-03-17 05:00:00|1130.2|1128.2|1130.5|1128.5|1130.7|1128.7|1129.8|1127.8|30
1742187900000|2025-03-17 05:05:00|1130.1|1128.1|1129.5|1127.5|1130.2|1128.2|1129.5|1127.5|27
1742188200000|2025-03-17 05:10:00|1129.4|1127.4|1128.6|1126.6|1129.4|1127.4|1128.4|1126.4|101
1742188500000|2025-03-17 05:15:00|1129.1|1127.1|1129|1127|1129.3|1127.3|1128.5|1126.5|1962
1742188800000|2025-03-17 05:20:00|1128.9|1126.9|1128.9|1126.9|1128.9|1126.9|1128.5|1126.5|10
1742189100000|2025-03-17 05:25:00|1128.6|1126.6|1128.5|1126.5|1128.8|1126.8|1128.5|1126.5|23
1742189400000|2025-03-17 05:30:00|1128.9|1126.9|1129.1|1127.1|1129.1|1127.1|1128.6|1126.6|26
1742189700000|2025-03-17 05:35:00|1128.9|1126.9|1129.6|1127.6|1129.6|1127.6|1128.9|1126.9|7
1742190000000|2025-03-17 05:40:00|1129.8|1127.8|1130.3|1128.3|1130.3|1128.3|1129.5|1127.5|25
1742190300000|2025-03-17 05:45:00|1130|1128|1130|1128|1130.2|1128.2|1129.9|1127.9|25
1742190600000|2025-03-17 05:50:00|1129.8|1127.8|1129.5|1127.5|1129.8|1127.8|1129.5|1127.5|5
1742190900000|2025-03-17 05:55:00|1129.4|1127.4|1129.1|1127.1|1129.4|1127.4|1129.1|1127.1|22
1742191200000|2025-03-17 06:00:00|1128.9|1126.9|1129|1127|1129.5|1127.5|1128.8|1126.8|20
1742191500000|2025-03-17 06:05:00|1129.1|1127.1|1129.2|1127.2|1129.2|1127.2|1128.9|1126.9|931
1742191800000|2025-03-17 06:10:00|1129.4|1127.4|1129.6|1127.6|1129.6|1127.6|1129.2|1127.2|13
1742192100000|2025-03-17 06:15:00|1129.7|1127.7|1128.6|1126.6|1129.7|1127.7|1128.6|1126.6|61
1742192400000|2025-03-17 06:20:00|1128.5|1126.5|1128.2|1126.2|1128.6|1126.6|1127.9|1125.9|78
1742192700000|2025-03-17 06:25:00|1128.3|1126.3|1128|1126|1128.5|1126.5|1127.8|1125.8|61
1742193000000|2025-03-17 06:30:00|1127.8|1125.8|1128.2|1126.2|1128.6|1126.6|1127.8|1125.8|38
1742193300000|2025-03-17 06:35:00|1128|1126|1128.6|1126.6|1128.6|1126.6|1128|1126|18
1742193600000|2025-03-17 06:40:00|1128.7|1126.7|1128.9|1126.9|1129.1|1127.1|1128.5|1126.5|55
1742193900000|2025-03-17 06:45:00|1128.7|1126.7|1129.1|1127.1|1129.2|1127.2|1128.7|1126.7|38
1742194200000|2025-03-17 06:50:00|1129.3|1127.3|1129.3|1127.3|1129.5|1127.5|1129.1|1127.1|46
1742194500000|2025-03-17 06:55:00|1129.2|1127.2|1129.3|1127.3|1129.3|1127.3|1129|1127|132
1742194800000|2025-03-17 07:00:00|1129.2|1127.2|1128.7|1126.7|1129.4|1127.4|1128.5|1126.5|711
1742195100000|2025-03-17 07:05:00|1128.6|1126.6|1128.9|1126.9|1129|1127|1128.3|1126.3|94
1742195400000|2025-03-17 07:10:00|1128.8|1126.8|1128.4|1126.4|1128.8|1126.8|1128|1126|739
1742195700000|2025-03-17 07:15:00|1128.3|1126.3|1127.2|1125.2|1128.3|1126.3|1126.7|1124.7|583
1742196000000|2025-03-17 07:20:00|1127.1|1125.1|1127.7|1125.7|1127.9|1125.9|1127|1125|99
1742196300000|2025-03-17 07:25:00|1127.8|1125.8|1128.5|1126.5|1128.7|1126.7|1127.8|1125.8|80
1742196600000|2025-03-17 07:30:00|1128.3|1126.3|1127.8|1125.8|1128.5|1126.5|1127.5|1125.5|82
1742196900000|2025-03-17 07:35:00|1127.9|1125.9|1127.1|1125.1|1127.9|1125.9|1126.8|1124.8|289
1742197200000|2025-03-17 07:40:00|1127|1125|1127.7|1125.7|1127.8|1125.8|1127|1125|70
1742197500000|2025-03-17 07:45:00|1127.6|1125.6|1128.2|1126.2|1128.4|1126.4|1127.6|1125.6|75
1742197800000|2025-03-17 07:50:00|1128.3|1126.3|1128.5|1126.5|1128.5|1126.5|1128.1|1126.1|928
1742198100000|2025-03-17 07:55:00|1128.4|1126.4|1129.1|1127.1|1129.1|1127.1|1128.3|1126.3|102
1742198400000|2025-03-17 08:00:00|1129|1127|1128.5|1126.5|1129|1127|1128.2|1126.2|731
1742198700000|2025-03-17 08:05:00|1128.8|1126.8|1129.2|1127.2|1129.4|1127.4|1128.3|1126.3|472
1742199000000|2025-03-17 08:10:00|1129.3|1127.3|1129.2|1127.2|1129.6|1127.6|1128.6|1126.6|497
1742199300000|2025-03-17 08:15:00|1129.3|1127.3|1128.9|1126.9|1129.5|1127.5|1128.7|1126.7|455
1742199600000|2025-03-17 08:20:00|1128.8|1126.8|1129.5|1127.5|1129.5|1127.5|1128.8|1126.8|1966
1742199900000|2025-03-17 08:25:00|1129.4|1127.4|1130|1128|1130.2|1128.2|1129.3|1127.3|1069
1742200200000|2025-03-17 08:30:00|1129.9|1127.9|1129.3|1127.3|1129.9|1127.9|1129.3|1127.3|415
1742200500000|2025-03-17 08:35:00|1129.4|1127.4|1129.8|1127.8|1130.2|1128.2|1129.3|1127.3|842
1742200800000|2025-03-17 08:40:00|1129.9|1127.9|1129.8|1127.8|1129.9|1127.9|1129.5|1127.5|835
1742201100000|2025-03-17 08:45:00|1129.7|1127.7|1129.7|1127.7|1129.9|1127.9|1129.5|1127.5|724
1742201400000|2025-03-17 08:50:00|1129.8|1127.8|1129.5|1127.5|1129.8|1127.8|1129.3|1127.3|1483
1742201700000|2025-03-17 08:55:00|1129.3|1127.3|1129.4|1127.4|1129.6|1127.6|1129.2|1127.2|1351
1742202000000|2025-03-17 09:00:00|1129.3|1127.3|1129.4|1127.4|1129.5|1127.5|1129|1127|762
1742202300000|2025-03-17 09:05:00|1129.5|1127.5|1129.3|1127.3|1130|1128|1129.3|1127.3|953
1742202600000|2025-03-17 09:10:00|1129.2|1127.2|1129.3|1127.3|1129.3|1127.3|1128.9|1126.9|4304
1742202900000|2025-03-17 09:15:00|1129.2|1127.2|1129.1|1127.1|1129.4|1127.4|1128.4|1126.4|1198
1742203200000|2025-03-17 09:20:00|1129.2|1127.2|1129.8|1127.8|1130|1128|1129.2|1127.2|476
1742203500000|2025-03-17 09:25:00|1129.7|1127.7|1129.8|1127.8|1130|1128|1129.6|1127.6|501
1742203800000|2025-03-17 09:30:00|1129.7|1127.7|1130.2|1128.2|1130.4|1128.4|1129.5|1127.5|137
1742204100000|2025-03-17 09:35:00|1130.1|1128.1|1130.8|1128.8|1131.2|1129.2|1130.1|1128.1|492
1742204400000|2025-03-17 09:40:00|1130.9|1128.9|1130.8|1128.8|1131|1129|1130.8|1128.8|261
1742204700000|2025-03-17 09:45:00|1130.7|1128.7|1130.8|1128.8|1130.9|1128.9|1130.6|1128.6|778
1742205000000|2025-03-17 09:50:00|1130.9|1128.9|1130.7|1128.7|1130.9|1128.9|1130.6|1128.6|1069
1742205300000|2025-03-17 09:55:00|1130.6|1128.6|1131.4|1129.4|1131.4|1129.4|1130.6|1128.6|116
1742205600000|2025-03-17 10:00:00|1131.2|1129.2|1131.5|1129.5|1131.8|1129.8|1131.2|1129.2|437
1742205900000|2025-03-17 10:05:00|1131.6|1129.6|1131.9|1129.9|1131.9|1129.9|1131.3|1129.3|265
1742206200000|2025-03-17 10:10:00|1132|1130|1132.3|1130.3|1132.4|1130.4|1131.8|1129.8|722
1742206500000|2025-03-17 10:15:00|1132.4|1130.4|1132.3|1130.3|1132.4|1130.4|1132|1130|175
1742206800000|2025-03-17 10:20:00|1132.4|1130.4|1132.2|1130.2|1132.4|1130.4|1132.2|1130.2|73
1742207100000|2025-03-17 10:25:00|1132.3|1130.3|1132.6|1130.6|1132.6|1130.6|1132.1|1130.1|87
1742207400000|2025-03-17 10:30:00|1132.5|1130.5|1132.9|1130.9|1133|1131|1132.4|1130.4|1071
1742207700000|2025-03-17 10:35:00|1132.8|1130.8|1133.4|1131.4|1133.4|1131.4|1132.8|1130.8|276
1742208000000|2025-03-17 10:40:00|1133.3|1131.3|1133|1131|1133.5|1131.5|1132.8|1130.8|1585
1742208300000|2025-03-17 10:45:00|1133.1|1131.1|1133.5|1131.5|1133.7|1131.7|1132.9|1130.9|310
1742208600000|2025-03-17 10:50:00|1133.4|1131.4|1133|1131|1133.5|1131.5|1133|1131|593
1742208900000|2025-03-17 10:55:00|1133.1|1131.1|1133.1|1131.1|1133.2|1131.2|1133|1131|110
1742209200000|2025-03-17 11:00:00|1133|1131|1133.8|1131.8|1133.8|1131.8|1133|1131|1334
1742209500000|2025-03-17 11:05:00|1133.7|1131.7|1133.6|1131.6|1133.8|1131.8|1133.4|1131.4|231
1742209800000|2025-03-17 11:10:00|1133.5|1131.5|1133.8|1131.8|1133.9|1131.9|1133.5|1131.5|189
1742210100000|2025-03-17 11:15:00|1133.7|1131.7|1134.3|1132.3|1134.4|1132.4|1133.7|1131.7|814
1742210400000|2025-03-17 11:20:00|1134.4|1132.4|1134.2|1132.2|1134.6|1132.6|1134.1|1132.1|811
1742210700000|2025-03-17 11:25:00|1134.3|1132.3|1133.8|1131.8|1134.3|1132.3|1133.6|1131.6|454
1742211000000|2025-03-17 11:30:00|1133.9|1131.9|1133.6|1131.6|1134.2|1132.2|1133.4|1131.4|297
1742211300000|2025-03-17 11:35:00|1133.7|1131.7|1134.3|1132.3|1134.3|1132.3|1133.7|1131.7|185
1742211600000|2025-03-17 11:40:00|1134.4|1132.4|1134.5|1132.5|1134.6|1132.6|1134.4|1132.4|215
1742211900000|2025-03-17 11:45:00|1134.3|1132.3|1134.1|1132.1|1134.5|1132.5|1134|1132|279
1742212200000|2025-03-17 11:50:00|1134.2|1132.2|1134.1|1132.1|1134.3|1132.3|1133.9|1131.9|343
1742212500000|2025-03-17 11:55:00|1134.2|1132.2|1134.2|1132.2|1134.4|1132.4|1134.1|1132.1|385
1742212800000|2025-03-17 12:00:00|1134.1|1132.1|1134.2|1132.2|1134.4|1132.4|1133.9|1131.9|1796
1742213100000|2025-03-17 12:05:00|1134.1|1132.1|1133.8|1131.8|1134.2|1132.2|1133.6|1131.6|1379
1742213400000|2025-03-17 12:10:00|1134|1132|1133.7|1131.7|1134.1|1132.1|1133.7|1131.7|734
1742213700000|2025-03-17 12:15:00|1133.6|1131.6|1133.9|1131.9|1134.1|1132.1|1133.6|1131.6|454
1742214000000|2025-03-17 12:20:00|1134|1132|1133.8|1131.8|1134.1|1132.1|1133.6|1131.6|377
1742214300000|2025-03-17 12:25:00|1133.9|1131.9|1134|1132|1134.4|1132.4|1133.7|1131.7|469
1742214600000|2025-03-17 12:30:00|1134.5|1132.5|1134.8|1132.8|1135|1133|1134|1132|754
1742214900000|2025-03-17 12:35:00|1134.9|1132.9|1134.9|1132.9|1135.1|1133.1|1134.2|1132.2|553
1742215200000|2025-03-17 12:40:00|1134.8|1132.8|1135.2|1133.2|1135.6|1133.6|1134.6|1132.6|1059
1742215500000|2025-03-17 12:45:00|1135.1|1133.1|1134.5|1132.5|1135.3|1133.3|1134.5|1132.5|595
1742215800000|2025-03-17 12:50:00|1134.4|1132.4|1134.4|1132.4|1134.4|1132.4|1134|1132|512
1742216100000|2025-03-17 12:55:00|1134.3|1132.3|1134|1132|1134.4|1132.4|1133.7|1131.7|530
1742216400000|2025-03-17 13:00:00|1134.1|1132.1|1133.8|1131.8|1134.1|1132.1|1133.6|1131.6|1374
1742216700000|2025-03-17 13:05:00|1133.7|1131.7|1134.6|1132.6|1134.6|1132.6|1133.7|1131.7|410
1742217000000|2025-03-17 13:10:00|1134.5|1132.5|1134.7|1132.7|1135|1133|1134.5|1132.5|925
1742217300000|2025-03-17 13:15:00|1134.6|1132.6|1134.6|1132.6|1134.7|1132.7|1134.3|1132.3|771
1742217600000|2025-03-17 13:20:00|1134.5|1132.5|1134.8|1132.8|1134.9|1132.9|1134.5|1132.5|708
1742217900000|2025-03-17 13:25:00|1134.9|1132.9|1134.8|1132.8|1134.9|1132.9|1134.3|1132.3|1172
1742218200000|2025-03-17 13:30:00|1134|1133.5|1138.5|1138|1138.6|1138.1|1134|1133.5|7851
1742218500000|2025-03-17 13:35:00|1138.4|1137.9|1139.2|1138.7|1139.8|1139.3|1138.2|1137.7|3666
1742218800000|2025-03-17 13:40:00|1139.3|1138.8|1139.6|1139.1|1139.8|1139.3|1138.7|1138.2|2514
1742219100000|2025-03-17 13:45:00|1139.7|1139.2|1139|1138.5|1140.6|1140.1|1138.9|1138.4|3838
1742219400000|2025-03-17 13:50:00|1139.1|1138.6|1142|1141.5|1142|1141.5|1138.7|1138.2|3448
1742219700000|2025-03-17 13:55:00|1142.1|1141.6|1142.8|1142.3|1143.3|1142.8|1141.6|1141.1|36832
1742220000000|2025-03-17 14:00:00|1142.6|1142.1|1142.4|1141.9|1143|1142.5|1141.3|1140.8|2412
1742220300000|2025-03-17 14:05:00|1142.5|1142|1141.5|1141|1142.6|1142.1|1140.6|1140.1|3400
1742220600000|2025-03-17 14:10:00|1141.4|1140.9|1142.7|1142.2|1142.9|1142.4|1141.2|1140.7|1829
1742220900000|2025-03-17 14:15:00|1142.8|1142.3|1142.6|1142.1|1143.1|1142.6|1142.3|1141.8|4006
1742221200000|2025-03-17 14:20:00|1142.7|1142.2|1142|1141.5|1142.9|1142.4|1141.7|1141.2|5540
1742221500000|2025-03-17 14:25:00|1142.1|1141.6|1141.3|1140.8|1142.2|1141.7|1141|1140.5|6222
1742221800000|2025-03-17 14:30:00|1141.2|1140.7|1141.4|1140.9|1141.9|1141.4|1140.6|1140.1|3976
1742222100000|2025-03-17 14:35:00|1141.5|1141|1142|1141.5|1142|1141.5|1140.5|1140|6201
1742222400000|2025-03-17 14:40:00|1141.9|1141.4|1142.7|1142.2|1142.9|1142.4|1141.6|1141.1|4892
1742222700000|2025-03-17 14:45:00|1142.6|1142.1|1142.6|1142.1|1142.7|1142.2|1142|1141.5|2997
1742223000000|2025-03-17 14:50:00|1142.5|1142|1142.9|1142.4|1143.6|1143.1|1142.3|1141.8|2370
1742223300000|2025-03-17 14:55:00|1142.8|1142.3|1142.4|1141.9|1142.8|1142.3|1141.9|1141.4|4258
1742223600000|2025-03-17 15:00:00|1142.5|1142|1142.1|1141.6|1143.2|1142.7|1142.1|1141.6|2362
1742223900000|2025-03-17 15:05:00|1142|1141.5|1142.5|1142|1142.5|1142|1141.9|1141.4|4072
1742224200000|2025-03-17 15:10:00|1142.4|1141.9|1142.8|1142.3|1143|1142.5|1142.1|1141.6|2673
1742224500000|2025-03-17 15:15:00|1142.9|1142.4|1143.9|1143.4|1144.3|1143.8|1142.4|1141.9|5607
1742224800000|2025-03-17 15:20:00|1143.8|1143.3|1144.3|1143.8|1144.5|1144|1143.6|1143.1|7511
1742225100000|2025-03-17 15:25:00|1144.4|1143.9|1144|1143.5|1144.5|1144|1143.9|1143.4|4913
1742225400000|2025-03-17 15:30:00|1143.9|1143.4|1143.6|1143.1|1144.5|1144|1143.1|1142.6|11254
1742225700000|2025-03-17 15:35:00|1143.5|1143|1144.1|1143.6|1144.9|1144.4|1143.5|1143|2566
1742226000000|2025-03-17 15:40:00|1144|1143.5|1145.2|1144.7|1145.2|1144.7|1144|1143.5|1893
1742226300000|2025-03-17 15:45:00|1145.1|1144.6|1145.8|1145.3|1145.9|1145.4|1144.9|1144.4|15277
1742226600000|2025-03-17 15:50:00|1145.7|1145.2|1146.2|1145.7|1146.3|1145.8|1145.4|1144.9|5024
1742226900000|2025-03-17 15:55:00|1146.3|1145.8|1145.6|1145.1|1146.4|1145.9|1145.3|1144.8|3344
1742227200000|2025-03-17 16:00:00|1145.3|1144.8|1145.3|1144.8|1145.5|1145|1144.9|1144.4|7606
1742227500000|2025-03-17 16:05:00|1145.2|1144.7|1145.4|1144.9|1145.5|1145|1145|1144.5|4130
1742227800000|2025-03-17 16:10:00|1145.5|1145|1145.6|1145.1|1145.9|1145.4|1145.1|1144.6|2159
1742228100000|2025-03-17 16:15:00|1145.7|1145.2|1145.5|1145|1145.7|1145.2|1145.2|1144.7|1414
1742228400000|2025-03-17 16:20:00|1145.4|1144.9|1145.4|1144.9|1145.5|1145|1144.9|1144.4|3317
1742228700000|2025-03-17 16:25:00|1145.3|1144.8|1145.6|1145.1|1145.9|1145.4|1145.2|1144.7|2936
1742229000000|2025-03-17 16:30:00|1145.7|1145.2|1145.7|1145.2|1145.8|1145.3|1145.3|1144.8|3542
1742229300000|2025-03-17 16:35:00|1145.8|1145.3|1145.9|1145.4|1146.3|1145.8|1145.8|1145.3|1443
1742229600000|2025-03-17 16:40:00|1145.8|1145.3|1145.7|1145.2|1146.1|1145.6|1145.5|1145|3410
1742229900000|2025-03-17 16:45:00|1145.6|1145.1|1146.2|1145.7|1146.2|1145.7|1145.5|1145|5679
1742230200000|2025-03-17 16:50:00|1146.1|1145.6|1146.9|1146.4|1147|1146.5|1146|1145.5|2613
1742230500000|2025-03-17 16:55:00|1147|1146.5|1146.7|1146.2|1147.1|1146.6|1146.6|1146.1|2372
1742230800000|2025-03-17 17:00:00|1146.6|1146.1|1146.4|1145.9|1146.9|1146.4|1146.2|1145.7|2049
1742231100000|2025-03-17 17:05:00|1146.5|1146|1147.4|1146.9|1147.4|1146.9|1146.5|1146|1490
1742231400000|2025-03-17 17:10:00|1147.3|1146.8|1147.3|1146.8|1147.4|1146.9|1147|1146.5|5432
1742231700000|2025-03-17 17:15:00|1147.2|1146.7|1147.1|1146.6|1147.4|1146.9|1147.1|1146.6|1938
1742232000000|2025-03-17 17:20:00|1147.2|1146.7|1147|1146.5|1147.2|1146.7|1146.6|1146.1|2183
1742232300000|2025-03-17 17:25:00|1147.1|1146.6|1147|1146.5|1147.6|1147.1|1146.9|1146.4|1796
1742232600000|2025-03-17 17:30:00|1147.1|1146.6|1147.1|1146.6|1147.2|1146.7|1146.8|1146.3|1711
1742232900000|2025-03-17 17:35:00|1147.2|1146.7|1148.1|1147.6|1148.1|1147.6|1147.2|1146.7|4708
1742233200000|2025-03-17 17:40:00|1148.2|1147.7|1148.3|1147.8|1148.4|1147.9|1147.9|1147.4|1940
1742233500000|2025-03-17 17:45:00|1148.4|1147.9|1148.2|1147.7|1148.4|1147.9|1148|1147.5|1598
1742233800000|2025-03-17 17:50:00|1148.3|1147.8|1148.2|1147.7|1148.3|1147.8|1147.9|1147.4|1617
1742234100000|2025-03-17 17:55:00|1148.1|1147.6|1147.9|1147.4|1148.3|1147.8|1147.9|1147.4|1677
1742234400000|2025-03-17 18:00:00|1148.4|1147.9|1148.5|1148|1148.7|1148.2|1147.9|1147.4|4933
1742234700000|2025-03-17 18:05:00|1148.3|1147.8|1148.8|1148.3|1149|1148.5|1148.2|1147.7|1519
1742235000000|2025-03-17 18:10:00|1148.7|1148.2|1149.3|1148.8|1149.5|1149|1148.6|1148.1|8793
1742235300000|2025-03-17 18:15:00|1149.4|1148.9|1149.7|1149.2|1149.9|1149.4|1149.2|1148.7|1980
1742235600000|2025-03-17 18:20:00|1149.8|1149.3|1149.8|1149.3|1149.9|1149.4|1149.2|1148.7|3488
1742235900000|2025-03-17 18:25:00|1149.7|1149.2|1149.5|1149|1150|1149.5|1149.5|1149|16107
1742236200000|2025-03-17 18:30:00|1149.4|1148.9|1149.8|1149.3|1149.9|1149.4|1149.4|1148.9|3045
1742236500000|2025-03-17 18:35:00|1149.9|1149.4|1149.4|1148.9|1149.9|1149.4|1149.3|1148.8|2505
1742236800000|2025-03-17 18:40:00|1149.5|1149|1149.9|1149.4|1150|1149.5|1149.2|1148.7|2001
1742237100000|2025-03-17 18:45:00|1150|1149.5|1149.6|1149.1|1150|1149.5|1149.4|1148.9|1994
1742237400000|2025-03-17 18:50:00|1149.5|1149|1149.4|1148.9|1149.8|1149.3|1149.4|1148.9|2121
1742237700000|2025-03-17 18:55:00|1149.5|1149|1149.4|1148.9|1149.9|1149.4|1149.4|1148.9|8750
1742238000000|2025-03-17 19:00:00|1149.3|1148.8|1149.1|1148.6|1149.6|1149.1|1149|1148.5|2422
1742238300000|2025-03-17 19:05:00|1149.2|1148.7|1149.5|1149|1149.9|1149.4|1149.2|1148.7|1290
1742238600000|2025-03-17 19:10:00|1149.6|1149.1|1149.9|1149.4|1149.9|1149.4|1149.3|1148.8|1270
1742238900000|2025-03-17 19:15:00|1149.8|1149.3|1149.8|1149.3|1149.9|1149.4|1149.6|1149.1|1193
1742239200000|2025-03-17 19:20:00|1149.7|1149.2|1150.1|1149.6|1150.2|1149.7|1149.7|1149.2|1613
1742239500000|2025-03-17 19:25:00|1150|1149.5|1150|1149.5|1150.1|1149.6|1149.8|1149.3|2022
1742239800000|2025-03-17 19:30:00|1149.9|1149.4|1149.4|1148.9|1150.2|1149.7|1149.4|1148.9|5199
1742240100000|2025-03-17 19:35:00|1149.5|1149|1149.8|1149.3|1150|1149.5|1149.3|1148.8|1071
1742240400000|2025-03-17 19:40:00|1149.7|1149.2|1149.8|1149.3|1150.1|1149.6|1149.7|1149.2|1448
1742240700000|2025-03-17 19:45:00|1149.7|1149.2|1149.9|1149.4|1150.1|1149.6|1149.4|1148.9|1693
1742241000000|2025-03-17 19:50:00|1150|1149.5|1149.4|1148.9|1150.1|1149.6|1149.3|1148.8|4929
1742241300000|2025-03-17 19:55:00|1149.3|1148.8|1149.2|1148.7|1149.6|1149.1|1148.8|1148.3|15740
1742241600000|2025-03-17 20:00:00|1149.3|1147.3|1149.1|1147.1|1149.5|1147.5|1149.1|1147.1|1988
1742241900000|2025-03-17 20:05:00|1149.2|1147.2|1149.2|1147.2|1149.3|1147.3|1149.1|1147.1|472
1742242200000|2025-03-17 20:10:00|1149.1|1147.1|1149.1|1147.1|1149.3|1147.3|1149.1|1147.1|38
1742242500000|2025-03-17 20:15:00|1149|1147|1148.9|1146.9|1149|1147|1148.9|1146.9|23
1742242800000|2025-03-17 20:20:00|1149|1147|1148.9|1146.9|1149.1|1147.1|1148.9|1146.9|47
1742243100000|2025-03-17 20:25:00|1149|1147|1149.6|1147.6|1149.6|1147.6|1148.9|1146.9|177
1742243400000|2025-03-17 20:30:00|1149.3|1147.3|1149.4|1147.4|1149.6|1147.6|1149.3|1147.3|5
1742243700000|2025-03-17 20:35:00|1149.8|1147.8|1149.8|1147.8|1149.8|1147.8|1149.5|1147.5|27
1742244000000|2025-03-17 20:40:00|1149.7|1147.7|1149.5|1147.5|1149.8|1147.8|1149.5|1147.5|8
1742244300000|2025-03-17 20:45:00|1149.3|1147.3|1149.5|1147.5|1149.8|1147.8|1149.3|1147.3|115
1742244600000|2025-03-17 20:50:00|1149.7|1147.7|1150|1148|1150|1148|1149.2|1147.2|33
1742244900000|2025-03-17 20:55:00|1149.8|1147.8|1147.9|1145.9|1149.8|1147.8|1147.9|1145.9|764
1742245200000|2025-03-17 21:00:00|1147.7|1145.7|1147.8|1145.8|1147.8|1145.8|1147.5|1145.5|12
1742248800000|2025-03-17 22:00:00|1147.7|1145.7|1148.5|1146.5|1148.6|1146.6|1147.7|1145.7|0
1742249100000|2025-03-17 22:05:00|1148.6|1146.6|1148.7|1146.7|1148.7|1146.7|1148.5|1146.5|0
1742249400000|2025-03-17 22:10:00|1148.8|1146.8|1148.6|1146.6|1149|1147|1148.5|1146.5|0
1742249700000|2025-03-17 22:15:00|1148.5|1146.5|1148.3|1146.3|1148.6|1146.6|1148.3|1146.3|0
1742250000000|2025-03-17 22:20:00|1148.2|1146.2|1148.4|1146.4|1148.4|1146.4|1147.9|1145.9|0
1742250300000|2025-03-17 22:25:00|1148.5|1146.5|1148.6|1146.6|1148.8|1146.8|1148.4|1146.4|0
1742250600000|2025-03-17 22:30:00|1148.7|1146.7|1149|1147|1149|1147|1148.6|1146.6|0
1742250900000|2025-03-17 22:35:00|1148.9|1146.9|1149|1147|1149.2|1147.2|1148.9|1146.9|0
1742251200000|2025-03-17 22:40:00|1148.9|1146.9|1149.1|1147.1|1149.2|1147.2|1148.8|1146.8|0
1742251500000|2025-03-17 22:45:00|1149.2|1147.2|1148.9|1146.9|1149.2|1147.2|1148.8|1146.8|0
1742251800000|2025-03-17 22:50:00|1149|1147|1149|1147|1149.1|1147.1|1148.9|1146.9|0
1742252100000|2025-03-17 22:55:00|1149.1|1147.1|1149.1|1147.1|1149.1|1147.1|1148.8|1146.8|0
1742252400000|2025-03-17 23:00:00|1149|1147|1148.8|1146.8|1149.1|1147.1|1148.7|1146.7|0
1742252700000|2025-03-17 23:05:00|1148.7|1146.7|1148.6|1146.6|1148.8|1146.8|1148.4|1146.4|0
1742253000000|2025-03-17 23:10:00|1148.7|1146.7|1147.7|1145.7|1148.7|1146.7|1147.6|1145.6|0
1742253300000|2025-03-17 23:15:00|1147.6|1145.6|1147.9|1145.9|1148.2|1146.2|1147.6|1145.6|0
1742253600000|2025-03-17 23:20:00|1148|1146|1148.1|1146.1|1148.2|1146.2|1147.9|1145.9|0
1742253900000|2025-03-17 23:25:00|1148|1146|1148|1146|1148.1|1146.1|1148|1146|0
1742254200000|2025-03-17 23:30:00|1148|1146|1148|1146|1148.2|1146.2|1147.9|1145.9|0
1742254500000|2025-03-17 23:35:00|1148.1|1146.1|1148|1146|1148.2|1146.2|1148|1146|0
1742254800000|2025-03-17 23:40:00|1147.9|1145.9|1148.1|1146.1|1148.2|1146.2|1147.9|1145.9|0
1742255100000|2025-03-17 23:45:00|1148.2|1146.2|1148.2|1146.2|1148.6|1146.6|1148.2|1146.2|0
1742255400000|2025-03-17 23:50:00|1148.3|1146.3|1148.2|1146.2|1148.3|1146.3|1147.9|1145.9|0
1742255700000|2025-03-17 23:55:00|1148.1|1146.1|1147.9|1145.9|1148.2|1146.2|1147.8|1145.8|0
1742256000000|2025-03-18 00:00:00|1147.8|1145.8|1147.9|1145.9|1149.2|1147.2|1147.6|1145.6|8
1742256300000|2025-03-18 00:05:00|1147.3|1145.3|1147.3|1145.3|1147.3|1145.3|1146.9|1144.9|23
1742256600000|2025-03-18 00:10:00|1147.5|1145.5|1147.9|1145.9|1148|1146|1147.5|1145.5|19
1742256900000|2025-03-18 00:15:00|1147.8|1145.8|1147.6|1145.6|1147.8|1145.8|1147.4|1145.4|17
1742257200000|2025-03-18 00:20:00|1147.5|1145.5|1147.6|1145.6|1147.7|1145.7|1147.5|1145.5|78
1742257500000|2025-03-18 00:25:00|1147.8|1145.8|1146.8|1144.8|1147.8|1145.8|1146.6|1144.6|17
1742257800000|2025-03-18 00:30:00|1147|1145|1147.3|1145.3|1147.5|1145.5|1147|1145|30
1742258100000|2025-03-18 00:35:00|1147.2|1145.2|1147|1145|1147.2|1145.2|1146.8|1144.8|13
1742258400000|2025-03-18 00:40:00|1147.3|1145.3|1147|1145|1147.3|1145.3|1147|1145|7
1742258700000|2025-03-18 00:45:00|1146.8|1144.8|1146.6|1144.6|1146.8|1144.8|1146.6|1144.6|34
1742259000000|2025-03-18 00:50:00|1146.7|1144.7|1146.4|1144.4|1146.7|1144.7|1146.2|1144.2|25
1742259300000|2025-03-18 00:55:00|1146.5|1144.5|1145.6|1143.6|1146.6|1144.6|1145.6|1143.6|22
1742259600000|2025-03-18 01:00:00|1145.9|1143.9|1146.2|1144.2|1146.2|1144.2|1145.2|1143.2|28
1742259900000|2025-03-18 01:05:00|1146.1|1144.1|1146.6|1144.6|1146.6|1144.6|1146|1144|13
1742260200000|2025-03-18 01:10:00|1146.7|1144.7|1146.6|1144.6|1146.7|1144.7|1146.4|1144.4|20
1742260500000|2025-03-18 01:15:00|1146.8|1144.8|1146.5|1144.5|1147.1|1145.1|1146|1144|64
1742260800000|2025-03-18 01:20:00|1146.6|1144.6|1147.5|1145.5|1147.5|1145.5|1146.3|1144.3|258
1742261100000|2025-03-18 01:25:00|1147.4|1145.4|1147.5|1145.5|1147.9|1145.9|1147.4|1145.4|23
1742261400000|2025-03-18 01:30:00|1147.4|1145.4|1144.5|1142.5|1147.4|1145.4|1144.3|1142.3|146
1742261700000|2025-03-18 01:35:00|1144.6|1142.6|1144.1|1142.1|1144.7|1142.7|1143.8|1141.8|75
1742262000000|2025-03-18 01:40:00|1144.7|1142.7|1145.5|1143.5|1145.7|1143.7|1144.4|1142.4|27
1742262300000|2025-03-18 01:45:00|1145.8|1143.8|1145.1|1143.1|1146|1144|1144.7|1142.7|25
1742262600000|2025-03-18 01:50:00|1145.4|1143.4|1144.4|1142.4|1145.4|1143.4|1144.3|1142.3|16
1742262900000|2025-03-18 01:55:00|1144.6|1142.6|1143.2|1141.2|1144.6|1142.6|1143.1|1141.1|44
1742263200000|2025-03-18 02:00:00|1143.4|1141.4|1143.1|1141.1|1143.9|1141.9|1142.7|1140.7|29
1742263500000|2025-03-18 02:05:00|1142.9|1140.9|1142.8|1140.8|1142.9|1140.9|1142.7|1140.7|16
1742263800000|2025-03-18 02:10:00|1142.1|1140.1|1142.5|1140.5|1142.7|1140.7|1141.9|1139.9|36
1742264100000|2025-03-18 02:15:00|1142.1|1140.1|1142.3|1140.3|1142.8|1140.8|1142.1|1140.1|21
1742264400000|2025-03-18 02:20:00|1142.4|1140.4|1142.5|1140.5|1142.6|1140.6|1142.1|1140.1|22
1742264700000|2025-03-18 02:25:00|1142.1|1140.1|1142.4|1140.4|1142.4|1140.4|1141.9|1139.9|11
1742265000000|2025-03-18 02:30:00|1142.5|1140.5|1142.9|1140.9|1142.9|1140.9|1142.5|1140.5|28
1742265300000|2025-03-18 02:35:00|1142.8|1140.8|1143.5|1141.5|1143.5|1141.5|1142.8|1140.8|431
1742265600000|2025-03-18 02:40:00|1143.4|1141.4|1142.7|1140.7|1143.4|1141.4|1142.4|1140.4|12
1742265900000|2025-03-18 02:45:00|1143.3|1141.3|1143.2|1141.2|1143.4|1141.4|1143.2|1141.2|17
1742266200000|2025-03-18 02:50:00|1143.3|1141.3|1143.1|1141.1|1143.7|1141.7|1143.1|1141.1|20
1742266500000|2025-03-18 02:55:00|1143.5|1141.5|1143.5|1141.5|1143.7|1141.7|1143.4|1141.4|10
1742266800000|2025-03-18 03:00:00|1143.3|1141.3|1142.9|1140.9|1143.6|1141.6|1142.9|1140.9|56
1742267100000|2025-03-18 03:05:00|1142.8|1140.8|1141.8|1139.8|1142.8|1140.8|1141.3|1139.3|17
1742267400000|2025-03-18 03:10:00|1142|1140|1142|1140|1142.2|1140.2|1141.9|1139.9|6
1742267700000|2025-03-18 03:15:00|1141.8|1139.8|1141.7|1139.7|1142.1|1140.1|1141.7|1139.7|6
1742268000000|2025-03-18 03:20:00|1142.2|1140.2|1142.7|1140.7|1142.7|1140.7|1142.2|1140.2|11
1742268300000|2025-03-18 03:25:00|1142.6|1140.6|1143|1141|1143|1141|1142.6|1140.6|11
1742268600000|2025-03-18 03:30:00|1143.2|1141.2|1143|1141|1143.4|1141.4|1143|1141|12
1742268900000|2025-03-18 03:35:00|1143.3|1141.3|1142.9|1140.9|1143.5|1141.5|1142.9|1140.9|341
1742269200000|2025-03-18 03:40:00|1143.3|1141.3|1143.2|1141.2|1143.4|1141.4|1143.2|1141.2|15
1742269500000|2025-03-18 03:45:00|1143|1141|1142.2|1140.2|1143|1141|1142.2|1140.2|185
1742269800000|2025-03-18 03:50:00|1142.1|1140.1|1141.9|1139.9|1142.2|1140.2|1141.7|1139.7|53
1742270100000|2025-03-18 03:55:00|1142.3|1140.3|1142.7|1140.7|1142.7|1140.7|1142.3|1140.3|5
1742270400000|2025-03-18 04:00:00|1142.6|1140.6|1142.8|1140.8|1142.9|1140.9|1142.6|1140.6|17
1742270700000|2025-03-18 04:05:00|1142.9|1140.9|1143|1141|1143|1141|1142.9|1140.9|87
1742271000000|2025-03-18 04:10:00|1143.1|1141.1|1143.1|1141.1|1143.1|1141.1|1143|1141|8
1742271300000|2025-03-18 04:15:00|1143.2|1141.2|1143.4|1141.4|1143.5|1141.5|1143.1|1141.1|13
1742271600000|2025-03-18 04:20:00|1143.1|1141.1|1143.1|1141.1|1143.3|1141.3|1143.1|1141.1|4
1742271900000|2025-03-18 04:25:00|1143|1141|1143|1141|1143.2|1141.2|1142.9|1140.9|9
1742272200000|2025-03-18 04:30:00|1143.1|1141.1|1143.2|1141.2|1143.2|1141.2|1143.1|1141.1|65
1742272500000|2025-03-18 04:35:00|1143.1|1141.1|1143.4|1141.4|1143.4|1141.4|1143.1|1141.1|7
1742272800000|2025-03-18 04:40:00|1143.3|1141.3|1143|1141|1143.3|1141.3|1142.9|1140.9|11
1742273100000|2025-03-18 04:45:00|1143.1|1141.1|1143.3|1141.3|1143.3|1141.3|1143|1141|10
1742273400000|2025-03-18 04:50:00|1143.4|1141.4|1143.3|1141.3|1143.4|1141.4|1143.3|1141.3|2
1742273700000|2025-03-18 04:55:00|1143.2|1141.2|1143.2|1141.2|1143.3|1141.3|1142.9|1140.9|52
1742274000000|2025-03-18 05:00:00|1143.4|1141.4|1143.2|1141.2|1143.4|1141.4|1143.1|1141.1|15
1742274300000|2025-03-18 05:05:00|1143.1|1141.1|1142.5|1140.5|1143.1|1141.1|1142.5|1140.5|8
1742274600000|2025-03-18 05:10:00|1142.7|1140.7|1143.4|1141.4|1143.4|1141.4|1142.7|1140.7|24
1742274900000|2025-03-18 05:15:00|1143.5|1141.5|1143.4|1141.4|1143.6|1141.6|1143.4|1141.4|52
1742275200000|2025-03-18 05:20:00|1143.6|1141.6|1143.6|1141.6|1143.6|1141.6|1143.6|1141.6|6
1742275500000|2025-03-18 05:25:00|1144.1|1142.1|1144.1|1142.1|1144.1|1142.1|1144.1|1142.1|5
1742275800000|2025-03-18 05:30:00|1144.6|1142.6|1144.4|1142.4|1144.6|1142.6|1144.4|1142.4|7
1742276100000|2025-03-18 05:35:00|1144.3|1142.3|1144.1|1142.1|1144.3|1142.3|1144.1|1142.1|20
1742276400000|2025-03-18 05:40:00|1144.4|1142.4|1144.8|1142.8|1144.8|1142.8|1144.4|1142.4|6
1742276700000|2025-03-18 05:45:00|1145|1143|1145.3|1143.3|1145.5|1143.5|1145|1143|63
1742277000000|2025-03-18 05:50:00|1145.2|1143.2|1144.9|1142.9|1145.2|1143.2|1144.5|1142.5|24
1742277300000|2025-03-18 05:55:00|1145.1|1143.1|1144.8|1142.8|1145.1|1143.1|1144.8|1142.8|10
1742277600000|2025-03-18 06:00:00|1144.3|1142.3|1144.1|1142.1|1144.5|1142.5|1144.1|1142.1|11
1742277900000|2025-03-18 06:05:00|1144|1142|1144|1142|1144.4|1142.4|1143.9|1141.9|252
1742278200000|2025-03-18 06:10:00|1144.3|1142.3|1144.4|1142.4|1144.5|1142.5|1143.4|1141.4|51
1742278500000|2025-03-18 06:15:00|1144.3|1142.3|1144.8|1142.8|1145|1143|1144.3|1142.3|67
1742278800000|2025-03-18 06:20:00|1144.7|1142.7|1144.9|1142.9|1145.2|1143.2|1144.7|1142.7|74
1742279100000|2025-03-18 06:25:00|1145|1143|1144.8|1142.8|1145|1143|1144.7|1142.7|87
1742279400000|2025-03-18 06:30:00|1145.2|1143.2|1145.6|1143.6|1145.8|1143.8|1145|1143|139
1742279700000|2025-03-18 06:35:00|1145.4|1143.4|1145.3|1143.3|1145.6|1143.6|1144.9|1142.9|154
1742280000000|2025-03-18 06:40:00|1145.6|1143.6|1145.9|1143.9|1145.9|1143.9|1145.2|1143.2|77
1742280300000|2025-03-18 06:45:00|1146|1144|1145.8|1143.8|1146.1|1144.1|1145.6|1143.6|199
1742280600000|2025-03-18 06:50:00|1145.7|1143.7|1145.8|1143.8|1146.1|1144.1|1145.7|1143.7|75
1742280900000|2025-03-18 06:55:00|1145.9|1143.9|1146|1144|1146.3|1144.3|1145.9|1143.9|125
1742281200000|2025-03-18 07:00:00|1146.1|1144.1|1145|1143|1146.3|1144.3|1145|1143|81
1742281500000|2025-03-18 07:05:00|1145.1|1143.1|1145.7|1143.7|1146|1144|1145|1143|2736
1742281800000|2025-03-18 07:10:00|1145.6|1143.6|1145.1|1143.1|1145.8|1143.8|1145.1|1143.1|89
1742282100000|2025-03-18 07:15:00|1145|1143|1145.3|1143.3|1145.4|1143.4|1144.9|1142.9|86
1742282400000|2025-03-18 07:20:00|1145.4|1143.4|1146|1144|1146|1144|1145.4|1143.4|122
1742282700000|2025-03-18 07:25:00|1145.9|1143.9|1146.5|1144.5|1146.7|1144.7|1145.9|1143.9|99
1742283000000|2025-03-18 07:30:00|1146.9|1144.9|1147|1145|1147.2|1145.2|1146.4|1144.4|55
1742283300000|2025-03-18 07:35:00|1147.1|1145.1|1146.9|1144.9|1147.2|1145.2|1146.8|1144.8|34
1742283600000|2025-03-18 07:40:00|1146.8|1144.8|1146.9|1144.9|1147.1|1145.1|1146.7|1144.7|61
1742283900000|2025-03-18 07:45:00|1146.7|1144.7|1146.1|1144.1|1146.7|1144.7|1146.1|1144.1|360
1742284200000|2025-03-18 07:50:00|1146.2|1144.2|1145.9|1143.9|1146.3|1144.3|1145.9|1143.9|31
1742284500000|2025-03-18 07:55:00|1145.8|1143.8|1146.1|1144.1|1146.4|1144.4|1145.7|1143.7|1122
1742284800000|2025-03-18 08:00:00|1146.2|1144.2|1146.6|1144.6|1146.7|1144.7|1146.1|1144.1|289
1742285100000|2025-03-18 08:05:00|1146.5|1144.5|1147.2|1145.2|1147.3|1145.3|1146.4|1144.4|2388
1742285400000|2025-03-18 08:10:00|1147.1|1145.1|1147.8|1145.8|1147.9|1145.9|1147|1145|489
1742285700000|2025-03-18 08:15:00|1147.7|1145.7|1147.9|1145.9|1148.3|1146.3|1147.7|1145.7|696
1742286000000|2025-03-18 08:20:00|1148|1146|1148.4|1146.4|1148.7|1146.7|1147.8|1145.8|443
1742286300000|2025-03-18 08:25:00|1148.5|1146.5|1148.9|1146.9|1149.1|1147.1|1148|1146|1539
1742286600000|2025-03-18 08:30:00|1149|1147|1149.3|1147.3|1149.4|1147.4|1149|1147|1101
1742286900000|2025-03-18 08:35:00|1149.2|1147.2|1149.1|1147.1|1149.5|1147.5|1149.1|1147.1|331
1742287200000|2025-03-18 08:40:00|1148.9|1146.9|1148.4|1146.4|1149|1147|1148.3|1146.3|417
1742287500000|2025-03-18 08:45:00|1148.6|1146.6|1148.4|1146.4|1148.6|1146.6|1148.2|1146.2|301
1742287800000|2025-03-18 08:50:00|1148.5|1146.5|1149|1147|1149|1147|1148.4|1146.4|1299
1742288100000|2025-03-18 08:55:00|1149.1|1147.1|1149.5|1147.5|1149.6|1147.6|1149|1147|486
1742288400000|2025-03-18 09:00:00|1149.6|1147.6|1149.3|1147.3|1149.7|1147.7|1148.9|1146.9|398
1742288700000|2025-03-18 09:05:00|1149.5|1147.5|1149.3|1147.3|1149.5|1147.5|1149|1147|424
1742289000000|2025-03-18 09:10:00|1149.4|1147.4|1149.2|1147.2|1149.6|1147.6|1149.2|1147.2|436
1742289300000|2025-03-18 09:15:00|1149.1|1147.1|1149.4|1147.4|1149.5|1147.5|1148.9|1146.9|327
1742289600000|2025-03-18 09:20:00|1149.2|1147.2|1148.8|1146.8|1149.2|1147.2|1148.6|1146.6|233
1742289900000|2025-03-18 09:25:00|1148.9|1146.9|1149.5|1147.5|1149.6|1147.6|1148.8|1146.8|733
1742290200000|2025-03-18 09:30:00|1149.6|1147.6|1149.4|1147.4|1149.8|1147.8|1149.3|1147.3|131
1742290500000|2025-03-18 09:35:00|1149.5|1147.5|1149.6|1147.6|1149.9|1147.9|1149.5|1147.5|175
1742290800000|2025-03-18 09:40:00|1149.7|1147.7|1149.8|1147.8|1150.1|1148.1|1149.5|1147.5|154
1742291100000|2025-03-18 09:45:00|1149.7|1147.7|1150|1148|1150.1|1148.1|1149.7|1147.7|7132
1742291400000|2025-03-18 09:50:00|1150.1|1148.1|1149.8|1147.8|1150.1|1148.1|1149.5|1147.5|628
1742291700000|2025-03-18 09:55:00|1149.9|1147.9|1148.8|1146.8|1149.9|1147.9|1148.8|1146.8|949
1742292000000|2025-03-18 10:00:00|1148.9|1146.9|1148.5|1146.5|1149|1147|1148.4|1146.4|224
1742292300000|2025-03-18 10:05:00|1148.6|1146.6|1148.2|1146.2|1148.7|1146.7|1147.9|1145.9|342
1742292600000|2025-03-18 10:10:00|1148.3|1146.3|1148.1|1146.1|1148.6|1146.6|1147.7|1145.7|1110
1742292900000|2025-03-18 10:15:00|1148.2|1146.2|1147.2|1145.2|1148.3|1146.3|1146.9|1144.9|493
1742293200000|2025-03-18 10:20:00|1146.9|1144.9|1147.3|1145.3|1147.4|1145.4|1146.8|1144.8|1396
1742293500000|2025-03-18 10:25:00|1147.2|1145.2|1146.8|1144.8|1147.2|1145.2|1146.6|1144.6|348
1742293800000|2025-03-18 10:30:00|1146.9|1144.9|1146.4|1144.4|1146.9|1144.9|1146.3|1144.3|418
1742294100000|2025-03-18 10:35:00|1146.5|1144.5|1146.5|1144.5|1146.9|1144.9|1146.4|1144.4|4143
1742294400000|2025-03-18 10:40:00|1146.4|1144.4|1147.1|1145.1|1147.2|1145.2|1146.4|1144.4|711
1742294700000|2025-03-18 10:45:00|1147.2|1145.2|1147.4|1145.4|1147.5|1145.5|1147.1|1145.1|111
1742295000000|2025-03-18 10:50:00|1147.5|1145.5|1147.4|1145.4|1147.5|1145.5|1147|1145|349
1742295300000|2025-03-18 10:55:00|1147.3|1145.3|1147.4|1145.4|1147.5|1145.5|1147.1|1145.1|168
1742295600000|2025-03-18 11:00:00|1147.5|1145.5|1147|1145|1147.5|1145.5|1147|1145|275
1742295900000|2025-03-18 11:05:00|1146.9|1144.9|1147.2|1145.2|1147.4|1145.4|1146.9|1144.9|69
1742296200000|2025-03-18 11:10:00|1147.3|1145.3|1147.4|1145.4|1147.6|1145.6|1147.1|1145.1|398
1742296500000|2025-03-18 11:15:00|1147.5|1145.5|1147.2|1145.2|1147.5|1145.5|1146.9|1144.9|220
1742296800000|2025-03-18 11:20:00|1147.1|1145.1|1146.8|1144.8|1147.1|1145.1|1146.7|1144.7|105
1742297100000|2025-03-18 11:25:00|1146.7|1144.7|1146.1|1144.1|1146.9|1144.9|1146.1|1144.1|69
1742297400000|2025-03-18 11:30:00|1146|1144|1146.2|1144.2|1146.5|1144.5|1146|1144|150
1742297700000|2025-03-18 11:35:00|1146.3|1144.3|1146.1|1144.1|1146.4|1144.4|1146.1|1144.1|159
1742298000000|2025-03-18 11:40:00|1146.2|1144.2|1146.4|1144.4|1146.5|1144.5|1146.1|1144.1|253
1742298300000|2025-03-18 11:45:00|1146.3|1144.3|1146.3|1144.3|1146.5|1144.5|1146|1144|132
1742298600000|2025-03-18 11:50:00|1146.4|1144.4|1146.3|1144.3|1146.5|1144.5|1145.9|1143.9|1778
1742298900000|2025-03-18 11:55:00|1146.4|1144.4|1146.3|1144.3|1146.6|1144.6|1146.3|1144.3|377
1742299200000|2025-03-18 12:00:00|1146.2|1144.2|1146|1144|1146.3|1144.3|1145.9|1143.9|808
1742299500000|2025-03-18 12:05:00|1146.1|1144.1|1145.6|1143.6|1146.2|1144.2|1145.6|1143.6|180
1742299800000|2025-03-18 12:10:00|1145.4|1143.4|1145.8|1143.8|1145.8|1143.8|1145.4|1143.4|2937
1742300100000|2025-03-18 12:15:00|1145.7|1143.7|1145.4|1143.4|1145.7|1143.7|1145.2|1143.2|135
1742300400000|2025-03-18 12:20:00|1145.3|1143.3|1145.8|1143.8|1145.8|1143.8|1145.3|1143.3|146
1742300700000|2025-03-18 12:25:00|1145.9|1143.9|1146|1144|1146.2|1144.2|1145.8|1143.8|141
1742301000000|2025-03-18 12:30:00|1146.1|1144.1|1146.3|1144.3|1146.4|1144.4|1145.7|1143.7|253
1742301300000|2025-03-18 12:35:00|1146.2|1144.2|1144.9|1142.9|1146.3|1144.3|1144.6|1142.6|686
1742301600000|2025-03-18 12:40:00|1145|1143|1145.4|1143.4|1145.4|1143.4|1144.9|1142.9|3225
1742301900000|2025-03-18 12:45:00|1145.5|1143.5|1145.5|1143.5|1145.8|1143.8|1145.4|1143.4|683
1742302200000|2025-03-18 12:50:00|1145.4|1143.4|1145.7|1143.7|1145.7|1143.7|1145.4|1143.4|136
1742302500000|2025-03-18 12:55:00|1145.6|1143.6|1144.9|1142.9|1145.6|1143.6|1144.5|1142.5|303
1742302800000|2025-03-18 13:00:00|1144.8|1142.8|1144.9|1142.9|1145.5|1143.5|1144.6|1142.6|6729
1742303100000|2025-03-18 13:05:00|1144.8|1142.8|1145.5|1143.5|1145.5|1143.5|1144.8|1142.8|598
1742303400000|2025-03-18 13:10:00|1145.4|1143.4|1145|1143|1145.4|1143.4|1144.9|1142.9|802
1742303700000|2025-03-18 13:15:00|1145.1|1143.1|1145.4|1143.4|1145.5|1143.5|1144.5|1142.5|3189
1742304000000|2025-03-18 13:20:00|1145.3|1143.3|1146|1144|1146.3|1144.3|1145.3|1143.3|1175
1742304300000|2025-03-18 13:25:00|1146.1|1144.1|1146.3|1144.3|1146.5|1144.5|1145.9|1143.9|551
1742304600000|2025-03-18 13:30:00|1145.6|1145.1|1143.9|1143.4|1146.4|1145.9|1143.6|1143.1|7057
1742304900000|2025-03-18 13:35:00|1143.6|1143.1|1142.5|1142|1143.9|1143.4|1141.5|1141|2916
1742305200000|2025-03-18 13:40:00|1142.4|1141.9|1141.6|1141.1|1143.5|1143|1141.5|1141|13548
1742305500000|2025-03-18 13:45:00|1141.5|1141|1141.6|1141.1|1141.9|1141.4|1140.6|1140.1|2652
1742305800000|2025-03-18 13:50:00|1141.5|1141|1140.5|1140|1142|1141.5|1140.5|1140|13367
1742306100000|2025-03-18 13:55:00|1140.3|1139.8|1138.9|1138.4|1140.3|1139.8|1138.6|1138.1|1785
1742306400000|2025-03-18 14:00:00|1138.8|1138.3|1139.3|1138.8|1139.4|1138.9|1138.1|1137.6|3541
1742306700000|2025-03-18 14:05:00|1139.4|1138.9|1139.6|1139.1|1139.7|1139.2|1138.8|1138.3|3427
1742307000000|2025-03-18 14:10:00|1139.7|1139.2|1138|1137.5|1139.7|1139.2|1137.9|1137.4|1842
1742307300000|2025-03-18 14:15:00|1138.1|1137.6|1138.6|1138.1|1139.2|1138.7|1138.1|1137.6|1524
1742307600000|2025-03-18 14:20:00|1138.8|1138.3|1139.6|1139.1|1139.8|1139.3|1138.6|1138.1|1179
1742307900000|2025-03-18 14:25:00|1139.7|1139.2|1139.8|1139.3|1140|1139.5|1139.1|1138.6|7223
1742308200000|2025-03-18 14:30:00|1139.7|1139.2|1139.8|1139.3|1140|1139.5|1138.8|1138.3|3303
1742308500000|2025-03-18 14:35:00|1139.9|1139.4|1140.8|1140.3|1140.8|1140.3|1139.4|1138.9|984
1742308800000|2025-03-18 14:40:00|1140.9|1140.4|1140.8|1140.3|1141.3|1140.8|1140.4|1139.9|4936
1742309100000|2025-03-18 14:45:00|1140.7|1140.2|1139.6|1139.1|1140.7|1140.2|1139.6|1139.1|1944
1742309400000|2025-03-18 14:50:00|1139.7|1139.2|1140.9|1140.4|1141|1140.5|1139.6|1139.1|2373
1742309700000|2025-03-18 14:55:00|1141|1140.5|1140.7|1140.2|1141.9|1141.4|1140.4|1139.9|1963
1742310000000|2025-03-18 15:00:00|1140.8|1140.3|1139.3|1138.8|1141|1140.5|1138.6|1138.1|2172
1742310300000|2025-03-18 15:05:00|1139.2|1138.7|1139.1|1138.6|1139.5|1139|1138.6|1138.1|2363
1742310600000|2025-03-18 15:10:00|1138.9|1138.4|1140.6|1140.1|1140.7|1140.2|1138.7|1138.2|17653
1742310900000|2025-03-18 15:15:00|1140.7|1140.2|1140.8|1140.3|1141|1140.5|1140.1|1139.6|1435
1742311200000|2025-03-18 15:20:00|1140.9|1140.4|1140.9|1140.4|1141.1|1140.6|1140.4|1139.9|1516
1742311500000|2025-03-18 15:25:00|1141.3|1140.8|1141.2|1140.7|1141.8|1141.3|1141|1140.5|2273
1742311800000|2025-03-18 15:30:00|1141.1|1140.6|1141.6|1141.1|1142|1141.5|1140.8|1140.3|10055
1742312100000|2025-03-18 15:35:00|1141.5|1141|1142.7|1142.2|1142.7|1142.2|1141.4|1140.9|3430
1742312400000|2025-03-18 15:40:00|1142.8|1142.3|1142.8|1142.3|1143.1|1142.6|1142.1|1141.6|6249
1742312700000|2025-03-18 15:45:00|1142.6|1142.1|1141.9|1141.4|1143.1|1142.6|1141.7|1141.2|2011
1742313000000|2025-03-18 15:50:00|1141.7|1141.2|1142.1|1141.6|1142.3|1141.8|1141.6|1141.1|2465
1742313300000|2025-03-18 15:55:00|1142.2|1141.7|1142|1141.5|1142.3|1141.8|1141.5|1141|3234
1742313600000|2025-03-18 16:00:00|1141.7|1141.2|1142.7|1142.2|1142.7|1142.2|1141.7|1141.2|1356
1742313900000|2025-03-18 16:05:00|1142.8|1142.3|1142.6|1142.1|1143.2|1142.7|1142.4|1141.9|3723
1742314200000|2025-03-18 16:10:00|1142.7|1142.2|1142.9|1142.4|1143.2|1142.7|1142.4|1141.9|1718
1742314500000|2025-03-18 16:15:00|1143|1142.5|1142.6|1142.1|1143.4|1142.9|1142.6|1142.1|2069
1742314800000|2025-03-18 16:20:00|1142.7|1142.2|1143.4|1142.9|1143.4|1142.9|1142.7|1142.2|1230
1742315100000|2025-03-18 16:25:00|1143.3|1142.8|1144.2|1143.7|1144.2|1143.7|1143.3|1142.8|2102
1742315400000|2025-03-18 16:30:00|1144.3|1143.8|1143.9|1143.4|1144.3|1143.8|1143.5|1143|1230
1742315700000|2025-03-18 16:35:00|1144|1143.5|1143.7|1143.2|1144.3|1143.8|1143.1|1142.6|2120
1742316000000|2025-03-18 16:40:00|1143.8|1143.3|1142.6|1142.1|1143.8|1143.3|1142.6|1142.1|1214
1742316300000|2025-03-18 16:45:00|1142.8|1142.3|1142.3|1141.8|1142.9|1142.4|1142.1|1141.6|1987
1742316600000|2025-03-18 16:50:00|1142.2|1141.7|1142|1141.5|1142.3|1141.8|1141.4|1140.9|1340
1742316900000|2025-03-18 16:55:00|1142.2|1141.7|1143.2|1142.7|1143.4|1142.9|1142.1|1141.6|1420
1742317200000|2025-03-18 17:00:00|1143.1|1142.6|1143.4|1142.9|1143.6|1143.1|1142.8|1142.3|679
1742317500000|2025-03-18 17:05:00|1143.2|1142.7|1142.5|1142|1143.3|1142.8|1141.7|1141.2|773
1742317800000|2025-03-18 17:10:00|1142.6|1142.1|1143.1|1142.6|1143.1|1142.6|1142.2|1141.7|695
1742318100000|2025-03-18 17:15:00|1143|1142.5|1142.4|1141.9|1143.3|1142.8|1141.1|1140.6|2085
1742318400000|2025-03-18 17:20:00|1142.3|1141.8|1143.4|1142.9|1143.7|1143.2|1142.3|1141.8|1470
1742318700000|2025-03-18 17:25:00|1143.6|1143.1|1143|1142.5|1143.9|1143.4|1142.8|1142.3|1021
1742319000000|2025-03-18 17:30:00|1142.9|1142.4|1142.5|1142|1143|1142.5|1141.7|1141.2|1805
1742319300000|2025-03-18 17:35:00|1142.4|1141.9|1143.7|1143.2|1143.7|1143.2|1142.3|1141.8|1219
1742319600000|2025-03-18 17:40:00|1143.6|1143.1|1142.7|1142.2|1143.6|1143.1|1142.7|1142.2|1105
1742319900000|2025-03-18 17:45:00|1142.6|1142.1|1143.3|1142.8|1143.4|1142.9|1142.6|1142.1|1130
1742320200000|2025-03-18 17:50:00|1143.4|1142.9|1143.3|1142.8|1143.6|1143.1|1143.2|1142.7|1059
1742320500000|2025-03-18 17:55:00|1143.4|1142.9|1143|1142.5|1143.4|1142.9|1142.4|1141.9|2255
1742320800000|2025-03-18 18:00:00|1142.9|1142.4|1141.9|1141.4|1143|1142.5|1141.8|1141.3|2714
1742321100000|2025-03-18 18:05:00|1141.8|1141.3|1142.4|1141.9|1142.4|1141.9|1141.6|1141.1|859
1742321400000|2025-03-18 18:10:00|1142.3|1141.8|1141.5|1141|1142.3|1141.8|1141.3|1140.8|651
1742321700000|2025-03-18 18:15:00|1141.6|1141.1|1142.2|1141.7|1142.2|1141.7|1141.5|1141|742
1742322000000|2025-03-18 18:20:00|1142.1|1141.6|1142.8|1142.3|1143|1142.5|1142.1|1141.6|1028
1742322300000|2025-03-18 18:25:00|1142.9|1142.4|1142.2|1141.7|1143.1|1142.6|1142.2|1141.7|1228
1742322600000|2025-03-18 18:30:00|1142.6|1142.1|1142.7|1142.2|1143.2|1142.7|1142.4|1141.9|683
1742322900000|2025-03-18 18:35:00|1142.8|1142.3|1143.3|1142.8|1143.5|1143|1142.7|1142.2|1241
1742323200000|2025-03-18 18:40:00|1143.2|1142.7|1142.5|1142|1143.2|1142.7|1142.3|1141.8|660
1742323500000|2025-03-18 18:45:00|1142.7|1142.2|1143.3|1142.8|1143.7|1143.2|1142.6|1142.1|1724
1742323800000|2025-03-18 18:50:00|1143.4|1142.9|1143.9|1143.4|1144.1|1143.6|1142.7|1142.2|4059
1742324100000|2025-03-18 18:55:00|1143.8|1143.3|1143.4|1142.9|1143.9|1143.4|1143.2|1142.7|1890
1742324400000|2025-03-18 19:00:00|1143.2|1142.7|1143.5|1143|1143.7|1143.2|1142.9|1142.4|384
1742324700000|2025-03-18 19:05:00|1143.6|1143.1|1143.4|1142.9|1143.6|1143.1|1143|1142.5|353
1742325000000|2025-03-18 19:10:00|1143.2|1142.7|1143.2|1142.7|1143.5|1143|1142.7|1142.2|399
1742325300000|2025-03-18 19:15:00|1143|1142.5|1143.7|1143.2|1143.7|1143.2|1142.9|1142.4|500
1742325600000|2025-03-18 19:20:00|1143.5|1143|1143.4|1142.9|1143.8|1143.3|1143.2|1142.7|466
1742325900000|2025-03-18 19:25:00|1143.2|1142.7|1143|1142.5|1143.5|1143|1142.6|1142.1|1270
1742326200000|2025-03-18 19:30:00|1143.1|1142.6|1142.9|1142.4|1143.2|1142.7|1142.8|1142.3|967
1742326500000|2025-03-18 19:35:00|1142.7|1142.2|1142.6|1142.1|1142.8|1142.3|1142.3|1141.8|2785
1742326800000|2025-03-18 19:40:00|1142.7|1142.2|1142.2|1141.7|1142.9|1142.4|1142.2|1141.7|1213
1742327100000|2025-03-18 19:45:00|1142|1141.5|1141.8|1141.3|1142.2|1141.7|1141.5|1141|463
1742327400000|2025-03-18 19:50:00|1142|1141.5|1142.4|1141.9|1142.7|1142.2|1141.7|1141.2|1069
1742327700000|2025-03-18 19:55:00|1142.5|1142|1142.4|1141.9|1142.5|1142|1141.6|1141.1|3910
1742328000000|2025-03-18 20:00:00|1143.2|1141.2|1143.6|1141.6|1143.6|1141.6|1142.9|1140.9|2811
1742328300000|2025-03-18 20:05:00|1143.3|1141.3|1143.3|1141.3|1143.4|1141.4|1143.3|1141.3|650
1742328600000|2025-03-18 20:10:00|1143.6|1141.6|1143.4|1141.4|1143.6|1141.6|1143.4|1141.4|2
1742328900000|2025-03-18 20:15:00|1143.2|1141.2|1143.1|1141.1|1143.2|1141.2|1143.1|1141.1|73
1742329200000|2025-03-18 20:20:00|||||||||1
1742330100000|2025-03-18 20:35:00|1142.8|1140.8|1142.8|1140.8|1142.8|1140.8|1142.8|1140.8|1
1742330400000|2025-03-18 20:40:00|1142.6|1140.6|1142.6|1140.6|1142.6|1140.6|1142.6|1140.6|1
1742330700000|2025-03-18 20:45:00|1143|1141|1143.3|1141.3|1143.3|1141.3|1143|1141|55
1742331000000|2025-03-18 20:50:00|1143|1141|1143.3|1141.3|1143.3|1141.3|1143|1141|11
1742331300000|2025-03-18 20:55:00|1143.1|1141.1|1143|1141|1143.1|1141.1|1142.6|1140.6|30
1742332200000|2025-03-18 21:10:00|1143.8|1141.8|1141.2|1139.2|1147|1145|1141.2|1139.2|22
1742332500000|2025-03-18 21:15:00|||||||||1
1742333100000|2025-03-18 21:25:00|||||||||8
1742334000000|2025-03-18 21:40:00|||||||||1
1742334300000|2025-03-18 21:45:00|||||||||1
1742334900000|2025-03-18 21:55:00|1141.3|1139.3|1141.3|1139.3|1141.3|1139.3|1141.3|1139.3|3
1742335200000|2025-03-18 22:00:00|1141.2|1139.2|1141|1139|1141.2|1139.2|1140.5|1138.5|0
1742335500000|2025-03-18 22:05:00|1140.9|1138.9|1140.8|1138.8|1141|1139|1140.4|1138.4|0
1742335800000|2025-03-18 22:10:00|1140.7|1138.7|1140.1|1138.1|1140.9|1138.9|1139.9|1137.9|0
1742336100000|2025-03-18 22:15:00|1140.2|1138.2|1140|1138|1140.3|1138.3|1139.9|1137.9|0
1742336400000|2025-03-18 22:20:00|1140.1|1138.1|1140.3|1138.3|1140.3|1138.3|1140|1138|0
1742336700000|2025-03-18 22:25:00|1140.2|1138.2|1139.4|1137.4|1140.2|1138.2|1139.3|1137.3|0
1742337000000|2025-03-18 22:30:00|1139.5|1137.5|1139.9|1137.9|1139.9|1137.9|1139.4|1137.4|0
1742337300000|2025-03-18 22:35:00|1140|1138|1140.1|1138.1|1140.2|1138.2|1139.9|1137.9|0
1742337600000|2025-03-18 22:40:00|1140.2|1138.2|1140.8|1138.8|1140.8|1138.8|1140.2|1138.2|0
1742337900000|2025-03-18 22:45:00|1140.7|1138.7|1141.2|1139.2|1141.3|1139.3|1140.7|1138.7|0
1742338200000|2025-03-18 22:50:00|1141.1|1139.1|1141.7|1139.7|1141.8|1139.8|1141.1|1139.1|0
1742338500000|2025-03-18 22:55:00|1141.8|1139.8|1141.4|1139.4|1141.9|1139.9|1141.3|1139.3|0
1742338800000|2025-03-18 23:00:00|1141.5|1139.5|1141.8|1139.8|1141.9|1139.9|1141.5|1139.5|0
1742339100000|2025-03-18 23:05:00|1141.9|1139.9|1141.6|1139.6|1141.9|1139.9|1141.5|1139.5|0
1742339400000|2025-03-18 23:10:00|1141.7|1139.7|1141.6|1139.6|1141.7|1139.7|1141.5|1139.5|0
1742339700000|2025-03-18 23:15:00|1141.5|1139.5|1141.1|1139.1|1141.5|1139.5|1140.9|1138.9|0
1742340000000|2025-03-18 23:20:00|1141.2|1139.2|1141|1139|1141.2|1139.2|1140.6|1138.6|0
1742340300000|2025-03-18 23:25:00|1140.9|1138.9|1141|1139|1141.3|1139.3|1140.9|1138.9|0
1742340600000|2025-03-18 23:30:00|1141.1|1139.1|1141.5|1139.5|1141.8|1139.8|1140.7|1138.7|0
1742340900000|2025-03-18 23:35:00|1141.6|1139.6|1141.6|1139.6|1141.8|1139.8|1141.5|1139.5|0
1742341200000|2025-03-18 23:40:00|1141.5|1139.5|1141.5|1139.5|1141.7|1139.7|1141.4|1139.4|0
1742341500000|2025-03-18 23:45:00|1141.6|1139.6|1141.5|1139.5|1141.8|1139.8|1141.4|1139.4|0
1742341800000|2025-03-18 23:50:00|1141.4|1139.4|1141.6|1139.6|1141.9|1139.9|1141.4|1139.4|0
1742342100000|2025-03-18 23:55:00|1141.5|1139.5|1141.6|1139.6|1141.8|1139.8|1141.4|1139.4|0
1742342400000|2025-03-19 00:00:00|1144.1|1142.1|1144.6|1142.6|1144.6|1142.6|1144|1142|25
1742342700000|2025-03-19 00:05:00|1144.5|1142.5|1144.5|1142.5|1144.7|1142.7|1144.3|1142.3|5
1742343000000|2025-03-19 00:10:00|1144.6|1142.6|1145.2|1143.2|1145.3|1143.3|1144.6|1142.6|52
1742343300000|2025-03-19 00:15:00|1145.3|1143.3|1145.7|1143.7|1145.7|1143.7|1145.1|1143.1|87
1742343600000|2025-03-19 00:20:00|1145.9|1143.9|1146.5|1144.5|1146.6|1144.6|1145.8|1143.8|91
1742343900000|2025-03-19 00:25:00|1146.2|1144.2|1146.8|1144.8|1146.9|1144.9|1146.2|1144.2|27
1742344200000|2025-03-19 00:30:00|1146.9|1144.9|1146.9|1144.9|1147.2|1145.2|1146.9|1144.9|31
1742344500000|2025-03-19 00:35:00|1147.1|1145.1|1148|1146|1148|1146|1147.1|1145.1|71
1742344800000|2025-03-19 00:40:00|1147.9|1145.9|1148.2|1146.2|1148.2|1146.2|1147.8|1145.8|23
1742345100000|2025-03-19 00:45:00|1147.9|1145.9|1147.1|1145.1|1148.2|1146.2|1147.1|1145.1|26
1742345400000|2025-03-19 00:50:00|1147.2|1145.2|1147.4|1145.4|1147.7|1145.7|1147.1|1145.1|68
1742345700000|2025-03-19 00:55:00|1147.1|1145.1|1146.7|1144.7|1147.1|1145.1|1146.7|1144.7|8
1742346000000|2025-03-19 01:00:00|1147|1145|1147|1145|1147.2|1145.2|1146.7|1144.7|21
1742346300000|2025-03-19 01:05:00|1147.1|1145.1|1146.8|1144.8|1147.3|1145.3|1146.6|1144.6|22
1742346600000|2025-03-19 01:10:00|1146.2|1144.2|1146|1144|1146.2|1144.2|1145.8|1143.8|42
1742346900000|2025-03-19 01:15:00|1145.9|1143.9|1146.4|1144.4|1146.9|1144.9|1145.9|1143.9|76
1742347200000|2025-03-19 01:20:00|1146|1144|1146|1144|1146|1144|1146|1144|1
1742347500000|2025-03-19 01:25:00|1146.3|1144.3|1146.1|1144.1|1146.3|1144.3|1146.1|1144.1|19
1742347800000|2025-03-19 01:30:00|1146.2|1144.2|1145.7|1143.7|1146.2|1144.2|1145.1|1143.1|93
1742348100000|2025-03-19 01:35:00|1145.6|1143.6|1145.2|1143.2|1146.1|1144.1|1145.2|1143.2|36
1742348400000|2025-03-19 01:40:00|1145|1143|1145.8|1143.8|1146.4|1144.4|1145|1143|47
1742348700000|2025-03-19 01:45:00|1145.7|1143.7|1145.1|1143.1|1146.6|1144.6|1145.1|1143.1|241
1742349000000|2025-03-19 01:50:00|1144.7|1142.7|1144.8|1142.8|1144.8|1142.8|1144.4|1142.4|55
1742349300000|2025-03-19 01:55:00|1144.5|1142.5|1144.5|1142.5|1144.5|1142.5|1144.5|1142.5|179
1742349600000|2025-03-19 02:00:00|1143.7|1141.7|1143.3|1141.3|1143.7|1141.7|1143.3|1141.3|5
1742349900000|2025-03-19 02:05:00|1143.6|1141.6|1142.6|1140.6|1144|1142|1142.6|1140.6|5
1742350200000|2025-03-19 02:10:00|1142.9|1140.9|1142.5|1140.5|1143.1|1141.1|1142.5|1140.5|46
1742350500000|2025-03-19 02:15:00|1142.3|1140.3|1143.2|1141.2|1143.2|1141.2|1142.2|1140.2|24
1742350800000|2025-03-19 02:20:00|1142.7|1140.7|1143.2|1141.2|1143.6|1141.6|1142.7|1140.7|37
1742351100000|2025-03-19 02:25:00|1143.5|1141.5|1143.9|1141.9|1144|1142|1143.5|1141.5|13
1742351400000|2025-03-19 02:30:00|1144.1|1142.1|1144.2|1142.2|1144.4|1142.4|1144.1|1142.1|96
1742351700000|2025-03-19 02:35:00|1143.9|1141.9|1144.7|1142.7|1144.8|1142.8|1143.7|1141.7|133
1742352000000|2025-03-19 02:40:00|1144.6|1142.6|1144.6|1142.6|1144.6|1142.6|1144.3|1142.3|146
1742352300000|2025-03-19 02:45:00|1145|1143|1145|1143|1145.2|1143.2|1144.8|1142.8|21
1742352600000|2025-03-19 02:50:00|1144.9|1142.9|1144.6|1142.6|1144.9|1142.9|1144.3|1142.3|6
1742352900000|2025-03-19 02:55:00|1144.4|1142.4|1144.3|1142.3|1144.4|1142.4|1144.3|1142.3|6
1742353200000|2025-03-19 03:00:00|1144.4|1142.4|1144.7|1142.7|1144.7|1142.7|1144.4|1142.4|14
1742353500000|2025-03-19 03:05:00|1144.9|1142.9|1145.1|1143.1|1145.3|1143.3|1144.9|1142.9|35
1742353800000|2025-03-19 03:10:00|1145.2|1143.2|1145.2|1143.2|1145.2|1143.2|1144.8|1142.8|44
1742354100000|2025-03-19 03:15:00|1144.6|1142.6|1144.7|1142.7|1144.7|1142.7|1144.3|1142.3|20
1742354400000|2025-03-19 03:20:00|1144.8|1142.8|1144.5|1142.5|1144.8|1142.8|1144.3|1142.3|5
1742354700000|2025-03-19 03:25:00|1144.3|1142.3|1144|1142|1144.4|1142.4|1144|1142|5
1742355000000|2025-03-19 03:30:00|1144.3|1142.3|1144.4|1142.4|1144.5|1142.5|1144.3|1142.3|9
1742355300000|2025-03-19 03:35:00|1144.2|1142.2|1144|1142|1144.2|1142.2|1143.8|1141.8|234
1742355600000|2025-03-19 03:40:00|1144.1|1142.1|1144.2|1142.2|1144.2|1142.2|1144|1142|8
1742355900000|2025-03-19 03:45:00|1144.3|1142.3|1144.9|1142.9|1145|1143|1144.3|1142.3|18
1742356200000|2025-03-19 03:50:00|1145|1143|1144.3|1142.3|1145|1143|1144.2|1142.2|23
1742356500000|2025-03-19 03:55:00|1144.2|1142.2|1144.6|1142.6|1144.6|1142.6|1144|1142|11
1742356800000|2025-03-19 04:00:00|1144.5|1142.5|1144.6|1142.6|1144.7|1142.7|1144.5|1142.5|44
1742357100000|2025-03-19 04:05:00|1144.4|1142.4|1143.9|1141.9|1144.4|1142.4|1143.9|1141.9|11
1742357400000|2025-03-19 04:10:00|||||||||1
1742357700000|2025-03-19 04:15:00|1143.8|1141.8|1143.8|1141.8|1143.8|1141.8|1143.8|1141.8|2
1742358000000|2025-03-19 04:20:00|||||||||1
1742358300000|2025-03-19 04:25:00|1143.9|1141.9|1143.4|1141.4|1143.9|1141.9|1143.4|1141.4|12
1742358600000|2025-03-19 04:30:00|1143.6|1141.6|1143.6|1141.6|1143.6|1141.6|1143.6|1141.6|3
1742358900000|2025-03-19 04:35:00|1143.3|1141.3|1142.8|1140.8|1143.3|1141.3|1142.8|1140.8|15
1742359200000|2025-03-19 04:40:00|1142.7|1140.7|1142.7|1140.7|1142.7|1140.7|1142.7|1140.7|2
1742359500000|2025-03-19 04:45:00|1143.1|1141.1|1143.1|1141.1|1143.1|1141.1|1143.1|1141.1|5
1742359800000|2025-03-19 04:50:00|1143.3|1141.3|1143.3|1141.3|1143.3|1141.3|1143.3|1141.3|1
1742360100000|2025-03-19 04:55:00|1143.2|1141.2|1143.2|1141.2|1143.2|1141.2|1143.2|1141.2|1
1742360400000|2025-03-19 05:00:00|1143.4|1141.4|1143.1|1141.1|1143.5|1141.5|1143.1|1141.1|9
1742360700000|2025-03-19 05:05:00|1143.7|1141.7|1144.6|1142.6|1144.6|1142.6|1143.7|1141.7|10
1742361000000|2025-03-19 05:10:00|1144.7|1142.7|1145.5|1143.5|1146.2|1144.2|1144.7|1142.7|205
1742361300000|2025-03-19 05:15:00|1145.9|1143.9|1144.7|1142.7|1146.1|1144.1|1144.7|1142.7|137
1742361900000|2025-03-19 05:25:00|1145.4|1143.4|1145.8|1143.8|1146.1|1144.1|1145.3|1143.3|42
1742362200000|2025-03-19 05:30:00|1146.1|1144.1|1145.3|1143.3|1146.2|1144.2|1145.2|1143.2|140
1742362500000|2025-03-19 05:35:00|1145.4|1143.4|1144.2|1142.2|1145.4|1143.4|1144.1|1142.1|553
1742362800000|2025-03-19 05:40:00|1144|1142|1144.2|1142.2|1144.2|1142.2|1143.7|1141.7|36
1742363100000|2025-03-19 05:45:00|1144.1|1142.1|1143.7|1141.7|1144.1|1142.1|1143.1|1141.1|29
1742363400000|2025-03-19 05:50:00|1143.5|1141.5|1142.8|1140.8|1143.7|1141.7|1142.5|1140.5|23
1742363700000|2025-03-19 05:55:00|1142.7|1140.7|1142.9|1140.9|1142.9|1140.9|1142.2|1140.2|44
1742364000000|2025-03-19 06:00:00|1143|1141|1143.3|1141.3|1143.4|1141.4|1142.5|1140.5|19
1742364300000|2025-03-19 06:05:00|1142.8|1140.8|1143.2|1141.2|1143.2|1141.2|1142.8|1140.8|42
1742364600000|2025-03-19 06:10:00|1143.5|1141.5|1143.2|1141.2|1143.6|1141.6|1143.2|1141.2|16
1742364900000|2025-03-19 06:15:00|1142.7|1140.7|1142.5|1140.5|1142.7|1140.7|1142.3|1140.3|18
1742365200000|2025-03-19 06:20:00|1142.3|1140.3|1142.6|1140.6|1142.6|1140.6|1142.1|1140.1|12
1742365500000|2025-03-19 06:25:00|1142.7|1140.7|1143.1|1141.1|1143.1|1141.1|1142.7|1140.7|55
1742365800000|2025-03-19 06:30:00|1143.2|1141.2|1143.8|1141.8|1143.8|1141.8|1142.4|1140.4|200
1742366100000|2025-03-19 06:35:00|1143.7|1141.7|1143.3|1141.3|1144.3|1142.3|1143.3|1141.3|163
1742366400000|2025-03-19 06:40:00|1142.5|1140.5|1143|1141|1143|1141|1142.2|1140.2|30
1742366700000|2025-03-19 06:45:00|1142.9|1140.9|1143.3|1141.3|1143.3|1141.3|1142.9|1140.9|51
1742367000000|2025-03-19 06:50:00|1143.4|1141.4|1143.5|1141.5|1143.5|1141.5|1143.1|1141.1|58
1742367300000|2025-03-19 06:55:00|1143.6|1141.6|1143.7|1141.7|1143.8|1141.8|1143.4|1141.4|538
1742367600000|2025-03-19 07:00:00|1143.6|1141.6|1142.9|1140.9|1144|1142|1142.6|1140.6|534
1742367900000|2025-03-19 07:05:00|1142.8|1140.8|1141.7|1139.7|1143|1141|1141.7|1139.7|48
1742368200000|2025-03-19 07:10:00|1141.6|1139.6|1141.7|1139.7|1142.1|1140.1|1141.4|1139.4|53
1742368500000|2025-03-19 07:15:00|1141.6|1139.6|1141.9|1139.9|1141.9|1139.9|1141.5|1139.5|57
1742368800000|2025-03-19 07:20:00|1142|1140|1141.8|1139.8|1142.3|1140.3|1141.6|1139.6|60
1742369100000|2025-03-19 07:25:00|1141.9|1139.9|1142.1|1140.1|1142.5|1140.5|1141.9|1139.9|369
1742369400000|2025-03-19 07:30:00|1142|1140|1141.2|1139.2|1142.2|1140.2|1141.2|1139.2|221
1742369700000|2025-03-19 07:35:00|1141.1|1139.1|1139.7|1137.7|1141.2|1139.2|1139.5|1137.5|284
1742370000000|2025-03-19 07:40:00|1139.8|1137.8|1139.2|1137.2|1140|1138|1138.7|1136.7|96
1742370300000|2025-03-19 07:45:00|1139.1|1137.1|1140.6|1138.6|1140.6|1138.6|1139|1137|105
1742370600000|2025-03-19 07:50:00|1140.7|1138.7|1140.7|1138.7|1141.1|1139.1|1140.3|1138.3|224
1742370900000|2025-03-19 07:55:00|1140.6|1138.6|1140.6|1138.6|1140.7|1138.7|1140.1|1138.1|153
1742371200000|2025-03-19 08:00:00|1140.7|1138.7|1140.9|1138.9|1141.6|1139.6|1140.5|1138.5|401
1742371500000|2025-03-19 08:05:00|1141|1139|1141.5|1139.5|1141.7|1139.7|1140.7|1138.7|1023
1742371800000|2025-03-19 08:10:00|1141.4|1139.4|1141.1|1139.1|1141.5|1139.5|1140.3|1138.3|509
1742372100000|2025-03-19 08:15:00|1141.2|1139.2|1140.4|1138.4|1141.3|1139.3|1140.4|1138.4|555
1742372400000|2025-03-19 08:20:00|1140.5|1138.5|1140.8|1138.8|1141.3|1139.3|1140.3|1138.3|1134
1742372700000|2025-03-19 08:25:00|1141|1139|1141|1139|1141.2|1139.2|1140.7|1138.7|1625
1742373000000|2025-03-19 08:30:00|1141.1|1139.1|1142.4|1140.4|1142.5|1140.5|1140.9|1138.9|675
1742373300000|2025-03-19 08:35:00|1142.5|1140.5|1142.7|1140.7|1143.2|1141.2|1142.3|1140.3|800
1742373600000|2025-03-19 08:40:00|1142.8|1140.8|1141.9|1139.9|1142.8|1140.8|1141.9|1139.9|247
1742373900000|2025-03-19 08:45:00|1141.8|1139.8|1142.3|1140.3|1142.4|1140.4|1141.6|1139.6|512
1742374200000|2025-03-19 08:50:00|1142.2|1140.2|1142.4|1140.4|1142.6|1140.6|1141.7|1139.7|340
1742374500000|2025-03-19 08:55:00|1142.3|1140.3|1142.2|1140.2|1142.7|1140.7|1142.1|1140.1|460
1742374800000|2025-03-19 09:00:00|1142.3|1140.3|1142.5|1140.5|1142.7|1140.7|1141.9|1139.9|650
1742375100000|2025-03-19 09:05:00|1142.4|1140.4|1143.1|1141.1|1143.1|1141.1|1142.3|1140.3|168
1742375400000|2025-03-19 09:10:00|1143|1141|1141.9|1139.9|1143.3|1141.3|1141.9|1139.9|1365
1742375700000|2025-03-19 09:15:00|1142.1|1140.1|1142.6|1140.6|1142.8|1140.8|1141.9|1139.9|285
1742376000000|2025-03-19 09:20:00|1142.7|1140.7|1143.6|1141.6|1143.6|1141.6|1142.5|1140.5|172
1742376300000|2025-03-19 09:25:00|1143.5|1141.5|1144.2|1142.2|1144.4|1142.4|1143.4|1141.4|331
1742376600000|2025-03-19 09:30:00|1144.1|1142.1|1144.4|1142.4|1144.9|1142.9|1144|1142|537
1742376900000|2025-03-19 09:35:00|1144.3|1142.3|1144.4|1142.4|1144.5|1142.5|1144.2|1142.2|346
1742377200000|2025-03-19 09:40:00|1144.5|1142.5|1144.5|1142.5|1144.6|1142.6|1144.2|1142.2|427
1742377500000|2025-03-19 09:45:00|1144.4|1142.4|1144.3|1142.3|1144.4|1142.4|1143.9|1141.9|218
1742377800000|2025-03-19 09:50:00|1144.2|1142.2|1144.5|1142.5|1144.8|1142.8|1144.2|1142.2|185
1742378100000|2025-03-19 09:55:00|1144.4|1142.4|1144|1142|1144.5|1142.5|1144|1142|151
1742378400000|2025-03-19 10:00:00|1144.1|1142.1|1144.3|1142.3|1144.6|1142.6|1144.1|1142.1|190
1742378700000|2025-03-19 10:05:00|1144.4|1142.4|1144.4|1142.4|1144.6|1142.6|1144.1|1142.1|590
1742379000000|2025-03-19 10:10:00|1144.3|1142.3|1144.4|1142.4|1144.6|1142.6|1144|1142|192
1742379300000|2025-03-19 10:15:00|1144.3|1142.3|1144.9|1142.9|1145|1143|1144.1|1142.1|787
1742379600000|2025-03-19 10:20:00|1144.8|1142.8|1145|1143|1145.3|1143.3|1144.7|1142.7|156
1742379900000|2025-03-19 10:25:00|1144.9|1142.9|1145.1|1143.1|1145.1|1143.1|1144.7|1142.7|117
1742380200000|2025-03-19 10:30:00|1145|1143|1144.9|1142.9|1145.3|1143.3|1144.7|1142.7|153
1742380500000|2025-03-19 10:35:00|1145|1143|1144.6|1142.6|1145.1|1143.1|1144.6|1142.6|1200
1742380800000|2025-03-19 10:40:00|1144.7|1142.7|1145|1143|1145|1143|1144.5|1142.5|305
1742381100000|2025-03-19 10:45:00|1145.2|1143.2|1145.6|1143.6|1145.8|1143.8|1145.1|1143.1|1008
1742381400000|2025-03-19 10:50:00|1145.4|1143.4|1144.8|1142.8|1145.4|1143.4|1144.6|1142.6|157
1742381700000|2025-03-19 10:55:00|1144.7|1142.7|1145.1|1143.1|1145.1|1143.1|1144.3|1142.3|94
1742382000000|2025-03-19 11:00:00|1144.9|1142.9|1144.8|1142.8|1145.2|1143.2|1144.6|1142.6|209
1742382300000|2025-03-19 11:05:00|1144.7|1142.7|1144.8|1142.8|1145|1143|1144.6|1142.6|575
1742382600000|2025-03-19 11:10:00|1144.9|1142.9|1145.6|1143.6|1145.7|1143.7|1144.9|1142.9|470
1742382900000|2025-03-19 11:15:00|1145.5|1143.5|1145.7|1143.7|1145.8|1143.8|1145.4|1143.4|530
1742383200000|2025-03-19 11:20:00|1145.6|1143.6|1146.1|1144.1|1146.2|1144.2|1145.5|1143.5|499
1742383500000|2025-03-19 11:25:00|1146.2|1144.2|1146.2|1144.2|1146.3|1144.3|1146|1144|166
1742383800000|2025-03-19 11:30:00|1146.1|1144.1|1146.2|1144.2|1146.4|1144.4|1145.9|1143.9|315
1742384100000|2025-03-19 11:35:00|1146.1|1144.1|1147.2|1145.2|1147.3|1145.3|1146.1|1144.1|286
1742384400000|2025-03-19 11:40:00|1147.1|1145.1|1147.5|1145.5|1147.7|1145.7|1147.1|1145.1|565
1742384700000|2025-03-19 11:45:00|1147.4|1145.4|1147.2|1145.2|1147.4|1145.4|1147|1145|144
1742385000000|2025-03-19 11:50:00|1147.1|1145.1|1147.1|1145.1|1147.4|1145.4|1147|1145|193
1742385300000|2025-03-19 11:55:00|1147.2|1145.2|1146.8|1144.8|1147.5|1145.5|1145.7|1143.7|2285
1742385600000|2025-03-19 12:00:00|1146.7|1144.7|1146.9|1144.9|1147.4|1145.4|1146.5|1144.5|382
1742385900000|2025-03-19 12:05:00|1147|1145|1146.2|1144.2|1147.3|1145.3|1146.2|1144.2|118
1742386200000|2025-03-19 12:10:00|1146.3|1144.3|1146.5|1144.5|1146.6|1144.6|1146.2|1144.2|425
1742386500000|2025-03-19 12:15:00|1146.4|1144.4|1145.9|1143.9|1146.8|1144.8|1145.8|1143.8|162
1742386800000|2025-03-19 12:20:00|1145.8|1143.8|1146|1144|1146|1144|1145.7|1143.7|243
1742387100000|2025-03-19 12:25:00|1145.9|1143.9|1145.3|1143.3|1146|1144|1145.3|1143.3|331
1742387400000|2025-03-19 12:30:00|1145.4|1143.4|1145.5|1143.5|1145.6|1143.6|1144.8|1142.8|364
1742387700000|2025-03-19 12:35:00|1145.4|1143.4|1145.1|1143.1|1145.7|1143.7|1144.9|1142.9|588
1742388000000|2025-03-19 12:40:00|1145.2|1143.2|1145.8|1143.8|1145.8|1143.8|1145.2|1143.2|365
1742388300000|2025-03-19 12:45:00|1145.9|1143.9|1145.6|1143.6|1146|1144|1145.5|1143.5|368
1742388600000|2025-03-19 12:50:00|1145.7|1143.7|1145.8|1143.8|1145.9|1143.9|1145.6|1143.6|104
1742388900000|2025-03-19 12:55:00|1145.6|1143.6|1145.3|1143.3|1145.6|1143.6|1145|1143|62
1742389200000|2025-03-19 13:00:00|1145.4|1143.4|1145.4|1143.4|1145.6|1143.6|1145.2|1143.2|1112
1742389500000|2025-03-19 13:05:00|1145.5|1143.5|1145.4|1143.4|1145.7|1143.7|1145.4|1143.4|98
1742389800000|2025-03-19 13:10:00|1145.5|1143.5|1144.9|1142.9|1145.5|1143.5|1144.8|1142.8|158
1742390100000|2025-03-19 13:15:00|1144.7|1142.7|1145.2|1143.2|1145.2|1143.2|1144.7|1142.7|280
1742390400000|2025-03-19 13:20:00|1145.1|1143.1|1145.3|1143.3|1145.5|1143.5|1145.1|1143.1|348
1742390700000|2025-03-19 13:25:00|1145.4|1143.4|1145.7|1143.7|1145.8|1143.8|1145.3|1143.3|1223
1742391000000|2025-03-19 13:30:00|1145|1144.5|1141.9|1141.4|1145.3|1144.8|1141.8|1141.3|2536
1742391300000|2025-03-19 13:35:00|1141.8|1141.3|1140.3|1139.8|1142.2|1141.7|1140.3|1139.8|2370
1742391600000|2025-03-19 13:40:00|1140.4|1139.9|1140.2|1139.7|1141.2|1140.7|1139.8|1139.3|958
1742391900000|2025-03-19 13:45:00|1140.1|1139.6|1140.2|1139.7|1140.4|1139.9|1139.3|1138.8|1554
1742392200000|2025-03-19 13:50:00|1140.3|1139.8|1139.8|1139.3|1140.5|1140|1139.4|1138.9|2119
1742392500000|2025-03-19 13:55:00|1139.7|1139.2|1140.1|1139.6|1141|1140.5|1139.1|1138.6|1104
1742392800000|2025-03-19 14:00:00|1140.2|1139.7|1141.1|1140.6|1141.3|1140.8|1140.2|1139.7|1507
1742393100000|2025-03-19 14:05:00|1141|1140.5|1141.2|1140.7|1141.5|1141|1140.7|1140.2|1189
1742393400000|2025-03-19 14:10:00|1141.1|1140.6|1140.6|1140.1|1141.1|1140.6|1140.3|1139.8|1184
1742393700000|2025-03-19 14:15:00|1140.7|1140.2|1141|1140.5|1141|1140.5|1140.2|1139.7|1063
1742394000000|2025-03-19 14:20:00|1141.1|1140.6|1141.5|1141|1141.6|1141.1|1140.5|1140|708
1742394300000|2025-03-19 14:25:00|1141.4|1140.9|1141|1140.5|1141.9|1141.4|1140.9|1140.4|864
1742394600000|2025-03-19 14:30:00|1141.1|1140.6|1141.8|1141.3|1142.4|1141.9|1140.9|1140.4|766
1742394900000|2025-03-19 14:35:00|1141.9|1141.4|1142.3|1141.8|1142.4|1141.9|1141.6|1141.1|1729
1742395200000|2025-03-19 14:40:00|1142.4|1141.9|1141.6|1141.1|1142.5|1142|1141.6|1141.1|602
1742395500000|2025-03-19 14:45:00|1141.7|1141.2|1140.7|1140.2|1141.7|1141.2|1140.6|1140.1|1524
1742395800000|2025-03-19 14:50:00|1140.6|1140.1|1140.2|1139.7|1140.6|1140.1|1139.9|1139.4|946
1742396100000|2025-03-19 14:55:00|1140.3|1139.8|1139.1|1138.6|1140.3|1139.8|1138.9|1138.4|1868
1742396400000|2025-03-19 15:00:00|1139|1138.5|1139.9|1139.4|1140.3|1139.8|1138.9|1138.4|542
1742396700000|2025-03-19 15:05:00|1139.8|1139.3|1140.9|1140.4|1141.1|1140.6|1139.6|1139.1|532
1742397000000|2025-03-19 15:10:00|1141|1140.5|1141|1140.5|1141.3|1140.8|1140.9|1140.4|237
1742397300000|2025-03-19 15:15:00|1141.1|1140.6|1139.6|1139.1|1141.1|1140.6|1139.6|1139.1|756
1742397600000|2025-03-19 15:20:00|1139.7|1139.2|1141|1140.5|1141.3|1140.8|1139.5|1139|428
1742397900000|2025-03-19 15:25:00|1141.1|1140.6|1141|1140.5|1141.4|1140.9|1140.9|1140.4|954
1742398200000|2025-03-19 15:30:00|1141.1|1140.6|1141|1140.5|1141.5|1141|1140.6|1140.1|8458
1742398500000|2025-03-19 15:35:00|1141.1|1140.6|1141.1|1140.6|1141.6|1141.1|1140.8|1140.3|2077
1742398800000|2025-03-19 15:40:00|1141|1140.5|1141.9|1141.4|1141.9|1141.4|1140.8|1140.3|1004
1742399100000|2025-03-19 15:45:00|1142|1141.5|1142.7|1142.2|1142.8|1142.3|1141.9|1141.4|3749
1742399400000|2025-03-19 15:50:00|1142.8|1142.3|1142.1|1141.6|1142.8|1142.3|1142.1|1141.6|622
1742399700000|2025-03-19 15:55:00|1142.2|1141.7|1142|1141.5|1142.3|1141.8|1141.7|1141.2|1419
1742400000000|2025-03-19 16:00:00|1142.1|1141.6|1141.8|1141.3|1142.3|1141.8|1141.7|1141.2|371
1742400300000|2025-03-19 16:05:00|1141.9|1141.4|1142|1141.5|1142.6|1142.1|1141.9|1141.4|457
1742400600000|2025-03-19 16:10:00|1142.1|1141.6|1141.6|1141.1|1142.2|1141.7|1141.5|1141|812
1742400900000|2025-03-19 16:15:00|1141.7|1141.2|1142.1|1141.6|1142.1|1141.6|1141.6|1141.1|2616
1742401200000|2025-03-19 16:20:00|1142|1141.5|1141.5|1141|1142.1|1141.6|1141.5|1141|2728
1742401500000|2025-03-19 16:25:00|1141.6|1141.1|1141.9|1141.4|1142.1|1141.6|1141.2|1140.7|901
1742401800000|2025-03-19 16:30:00|1142|1141.5|1141.5|1141|1142.1|1141.6|1141.2|1140.7|635
1742402100000|2025-03-19 16:35:00|1141.4|1140.9|1141.6|1141.1|1141.8|1141.3|1141.3|1140.8|1259
1742402400000|2025-03-19 16:40:00|1141.5|1141|1141.9|1141.4|1142.1|1141.6|1141.4|1140.9|835
1742402700000|2025-03-19 16:45:00|1142|1141.5|1141.7|1141.2|1142.2|1141.7|1141.7|1141.2|631
1742403000000|2025-03-19 16:50:00|1141.8|1141.3|1141.4|1140.9|1141.8|1141.3|1141|1140.5|480
1742403300000|2025-03-19 16:55:00|1141.3|1140.8|1141|1140.5|1141.3|1140.8|1140.5|1140|745
1742403600000|2025-03-19 17:00:00|1140.8|1140.3|1140.4|1139.9|1141|1140.5|1140.3|1139.8|1073
1742403900000|2025-03-19 17:05:00|1140.5|1140|1139.6|1139.1|1140.6|1140.1|1139.3|1138.8|850
1742404200000|2025-03-19 17:10:00|1139.5|1139|1138.6|1138.1|1139.7|1139.2|1138.5|1138|1042
1742404500000|2025-03-19 17:15:00|1138.7|1138.2|1138.4|1137.9|1138.8|1138.3|1138|1137.5|3295
1742404800000|2025-03-19 17:20:00|1138.3|1137.8|1138.1|1137.6|1138.3|1137.8|1138|1137.5|1298
1742405100000|2025-03-19 17:25:00|1138.2|1137.7|1137.9|1137.4|1138.3|1137.8|1137.8|1137.3|751
1742405400000|2025-03-19 17:30:00|1137.8|1137.3|1138.3|1137.8|1138.3|1137.8|1137.7|1137.2|542
1742405700000|2025-03-19 17:35:00|1138.4|1137.9|1138.9|1138.4|1139.1|1138.6|1138.3|1137.8|2098
1742406000000|2025-03-19 17:40:00|1138.8|1138.3|1138.5|1138|1139.1|1138.6|1138.4|1137.9|821
1742406300000|2025-03-19 17:45:00|1138.6|1138.1|1137.8|1137.3|1138.6|1138.1|1137.5|1137|1614
1742406600000|2025-03-19 17:50:00|1137.7|1137.2|1138.5|1138|1138.6|1138.1|1137.7|1137.2|489
1742406900000|2025-03-19 17:55:00|1138.4|1137.9|1138.2|1137.7|1138.7|1138.2|1138|1137.5|624
1742407200000|2025-03-19 18:00:00|1137.5|1137|1141|1140.5|1141.5|1141|1137.3|1136.8|5559
1742407500000|2025-03-19 18:05:00|1140.9|1140.4|1141.4|1140.9|1141.5|1141|1139.5|1139|1034
1742407800000|2025-03-19 18:10:00|1141.5|1141|1142.1|1141.6|1142.8|1142.3|1141.4|1140.9|508
1742408100000|2025-03-19 18:15:00|1142.2|1141.7|1141.6|1141.1|1143|1142.5|1141.5|1141|341
1742408400000|2025-03-19 18:20:00|1141.5|1141|1141.5|1141|1142|1141.5|1140.8|1140.3|385
1742408700000|2025-03-19 18:25:00|1141.4|1140.9|1140.3|1139.8|1141.7|1141.2|1140.3|1139.8|627
1742409000000|2025-03-19 18:30:00|1140.4|1139.9|1142|1141.5|1142.7|1142.2|1140.4|1139.9|845
1742409300000|2025-03-19 18:35:00|1142.1|1141.6|1141.8|1141.3|1142.9|1142.4|1141.4|1140.9|607
1742409600000|2025-03-19 18:40:00|1142|1141.5|1144|1143.5|1144.3|1143.8|1141.5|1141|1540
1742409900000|2025-03-19 18:45:00|1144.1|1143.6|1143|1142.5|1144.3|1143.8|1142.7|1142.2|811
1742410200000|2025-03-19 18:50:00|1143.1|1142.6|1144.5|1144|1144.6|1144.1|1143.1|1142.6|720
1742410500000|2025-03-19 18:55:00|1144.6|1144.1|1145.2|1144.7|1145.4|1144.9|1143.9|1143.4|808
1742410800000|2025-03-19 19:00:00|1145.1|1144.6|1145.8|1145.3|1145.9|1145.4|1144.9|1144.4|672
1742411100000|2025-03-19 19:05:00|1145.7|1145.2|1146.8|1146.3|1147|1146.5|1145.4|1144.9|603
1742411400000|2025-03-19 19:10:00|1146.9|1146.4|1145.6|1145.1|1147.2|1146.7|1145.1|1144.6|467
1742411700000|2025-03-19 19:15:00|1145.7|1145.2|1144.5|1144|1145.9|1145.4|1144.3|1143.8|383
1742412000000|2025-03-19 19:20:00|1144.6|1144.1|1143.9|1143.4|1144.6|1144.1|1143|1142.5|391
1742412300000|2025-03-19 19:25:00|1144|1143.5|1142.4|1141.9|1144|1143.5|1142|1141.5|639
1742412600000|2025-03-19 19:30:00|1142.3|1141.8|1143.1|1142.6|1143.7|1143.2|1142.1|1141.6|517
1742412900000|2025-03-19 19:35:00|1143|1142.5|1143.8|1143.3|1144|1143.5|1142.5|1142|1051
1742413200000|2025-03-19 19:40:00|1143.7|1143.2|1144.4|1143.9|1144.5|1144|1143.6|1143.1|651
1742413500000|2025-03-19 19:45:00|1144.5|1144|1144.1|1143.6|1144.6|1144.1|1143.8|1143.3|825
1742413800000|2025-03-19 19:50:00|1143.9|1143.4|1144|1143.5|1144.1|1143.6|1143.1|1142.6|1002
1742414100000|2025-03-19 19:55:00|1143.9|1143.4|1142.8|1142.3|1143.9|1143.4|1142.3|1141.8|8196
1742414400000|2025-03-19 20:00:00|1143.1|1141.1|1143.7|1141.7|1144|1142|1143.1|1141.1|925
1742414700000|2025-03-19 20:05:00|1143.8|1141.8|1143.9|1141.9|1144.1|1142.1|1143.7|1141.7|259
1742415000000|2025-03-19 20:10:00|1144|1142|1144.1|1142.1|1144.3|1142.3|1143.9|1141.9|172
1742415300000|2025-03-19 20:15:00|1144.2|1142.2|1144.1|1142.1|1144.3|1142.3|1144.1|1142.1|45
1742415600000|2025-03-19 20:20:00|1144|1142|1143.8|1141.8|1144|1142|1143.8|1141.8|267
1742415900000|2025-03-19 20:25:00|1144|1142|1144.2|1142.2|1144.4|1142.4|1144|1142|152
1742416200000|2025-03-19 20:30:00|1144|1142|1144|1142|1144|1142|1143.9|1141.9|6
1742416500000|2025-03-19 20:35:00|1144.1|1142.1|1144.2|1142.2|1144.2|1142.2|1143.8|1141.8|16
1742416800000|2025-03-19 20:40:00|1144.1|1142.1|1143.5|1141.5|1144.1|1142.1|1143.5|1141.5|46
1742417100000|2025-03-19 20:45:00|1143.7|1141.7|1143.1|1141.1|1144.3|1142.3|1143.1|1141.1|49
1742417400000|2025-03-19 20:50:00|1143.3|1141.3|1143.5|1141.5|1143.5|1141.5|1143.3|1141.3|16
1742417700000|2025-03-19 20:55:00|1143.4|1141.4|1143.1|1141.1|1143.4|1141.4|1143.1|1141.1|8
1742418300000|2025-03-19 21:05:00|||||||||17
1742418600000|2025-03-19 21:10:00|||||||||34
1742421300000|2025-03-19 21:55:00|||||||||85
1742421600000|2025-03-19 22:00:00|1143.2|1141.2|1143.5|1141.5|1143.6|1141.6|1143.1|1141.1|0
1742421900000|2025-03-19 22:05:00|1143.4|1141.4|1144.1|1142.1|1144.1|1142.1|1143.2|1141.2|0
1742422200000|2025-03-19 22:10:00|1144|1142|1145|1143|1145|1143|1144|1142|0
1742422500000|2025-03-19 22:15:00|1144.9|1142.9|1144.6|1142.6|1144.9|1142.9|1144.5|1142.5|0
1742422800000|2025-03-19 22:20:00|1144.7|1142.7|1144.7|1142.7|1144.7|1142.7|1144.6|1142.6|0
1742423100000|2025-03-19 22:25:00|1144.9|1142.9|1145|1143|1145.2|1143.2|1144.9|1142.9|0
1742423400000|2025-03-19 22:30:00|1144.9|1142.9|1145.1|1143.1|1145.1|1143.1|1144.7|1142.7|0
1742423700000|2025-03-19 22:35:00|1145|1143|1145.4|1143.4|1145.4|1143.4|1145|1143|0
1742424300000|2025-03-19 22:45:00|1145.3|1143.3|1146.2|1144.2|1146.3|1144.3|1145.3|1143.3|0
1742424600000|2025-03-19 22:50:00|1146.1|1144.1|1145.9|1143.9|1146.3|1144.3|1145.8|1143.8|0
1742424900000|2025-03-19 22:55:00|1145.8|1143.8|1145.5|1143.5|1145.9|1143.9|1145.3|1143.3|0
1742425200000|2025-03-19 23:00:00|1145.6|1143.6|1145.3|1143.3|1145.8|1143.8|1145.1|1143.1|0
1742425500000|2025-03-19 23:05:00|1145.2|1143.2|1145.6|1143.6|1145.6|1143.6|1145.1|1143.1|0
1742425800000|2025-03-19 23:10:00|1145.5|1143.5|1145.3|1143.3|1145.6|1143.6|1145.2|1143.2|0
1742426100000|2025-03-19 23:15:00|1145.2|1143.2|1145.3|1143.3|1145.5|1143.5|1145.2|1143.2|0
1742426400000|2025-03-19 23:20:00|1145.2|1143.2|1145.5|1143.5|1145.5|1143.5|1145.2|1143.2|0
1742426700000|2025-03-19 23:25:00|1145.6|1143.6|1145.6|1143.6|1145.7|1143.7|1145.5|1143.5|0
1742427000000|2025-03-19 23:30:00|1145.7|1143.7|1145.6|1143.6|1145.7|1143.7|1145.3|1143.3|0
1742427300000|2025-03-19 23:35:00|1145.7|1143.7|1145.8|1143.8|1146|1144|1145.4|1143.4|0
1742427600000|2025-03-19 23:40:00|1145.9|1143.9|1145.8|1143.8|1146|1144|1145.7|1143.7|0
1742427900000|2025-03-19 23:45:00|1145.9|1143.9|1145.9|1143.9|1146.1|1144.1|1145.8|1143.8|0
1742428200000|2025-03-19 23:50:00|1146|1144|1145.9|1143.9|1146|1144|1145.8|1143.8|0
1742428500000|2025-03-19 23:55:00|1145.8|1143.8|1146.2|1144.2|1146.4|1144.4|1145.8|1143.8|0
1742428800000|2025-03-20 00:00:00|1142.4|1140.4|1145.4|1143.4|1145.7|1143.7|1142.4|1140.4|89
1742429100000|2025-03-20 00:05:00|1145.2|1143.2|1145.1|1143.1|1145.6|1143.6|1145.1|1143.1|60
1742429400000|2025-03-20 00:10:00|1145|1143|1145|1143|1145|1143|1144.8|1142.8|28
1742429700000|2025-03-20 00:15:00|1144.5|1142.5|1144.8|1142.8|1144.8|1142.8|1144.5|1142.5|10
1742430000000|2025-03-20 00:20:00|1144.9|1142.9|1145.1|1143.1|1145.2|1143.2|1144.9|1142.9|24
1742430300000|2025-03-20 00:25:00|1145.3|1143.3|1145.3|1143.3|1145.3|1143.3|1145.1|1143.1|12
1742430600000|2025-03-20 00:30:00|1144.9|1142.9|1145.8|1143.8|1145.8|1143.8|1143.8|1141.8|69
1742430900000|2025-03-20 00:35:00|1145.9|1143.9|1146|1144|1146.8|1144.8|1145.5|1143.5|241
1742431200000|2025-03-20 00:40:00|1146.2|1144.2|1146.1|1144.1|1146.2|1144.2|1145.9|1143.9|26
1742431500000|2025-03-20 00:45:00|1146.4|1144.4|1146.1|1144.1|1146.9|1144.9|1146.1|1144.1|32
1742431800000|2025-03-20 00:50:00|1146|1144|1146.5|1144.5|1146.5|1144.5|1146|1144|11
1742432100000|2025-03-20 00:55:00|1146.4|1144.4|1147|1145|1147|1145|1146.4|1144.4|8
1742432400000|2025-03-20 01:00:00|1146.9|1144.9|1146.9|1144.9|1147.3|1145.3|1146.1|1144.1|148
1742432700000|2025-03-20 01:05:00|1146.8|1144.8|1146.1|1144.1|1146.8|1144.8|1146|1144|52
1742433000000|2025-03-20 01:10:00|1146.2|1144.2|1147|1145|1147.1|1145.1|1146.2|1144.2|97
1742433300000|2025-03-20 01:15:00|1146.8|1144.8|1147.3|1145.3|1147.4|1145.4|1146.4|1144.4|19
1742433600000|2025-03-20 01:20:00|1147.4|1145.4|1146.2|1144.2|1147.4|1145.4|1146.2|1144.2|20
1742433900000|2025-03-20 01:25:00|1146.3|1144.3|1145.4|1143.4|1146.3|1144.3|1145.4|1143.4|21
1742434200000|2025-03-20 01:30:00|1145.7|1143.7|1143.7|1141.7|1145.7|1143.7|1143.7|1141.7|143
1742434500000|2025-03-20 01:35:00|1143.9|1141.9|1142.4|1140.4|1143.9|1141.9|1142.4|1140.4|86
1742434800000|2025-03-20 01:40:00|1142.2|1140.2|1140.7|1138.7|1142.5|1140.5|1139.8|1137.8|118
1742435100000|2025-03-20 01:45:00|1140.5|1138.5|1140.8|1138.8|1140.9|1138.9|1140.2|1138.2|89
1742435400000|2025-03-20 01:50:00|1140.6|1138.6|1139.9|1137.9|1140.6|1138.6|1139.1|1137.1|118
1742435700000|2025-03-20 01:55:00|1140.1|1138.1|1140|1138|1141.1|1139.1|1139.9|1137.9|71
1742436000000|2025-03-20 02:00:00|1140.1|1138.1|1142.4|1140.4|1142.4|1140.4|1140.1|1138.1|65
1742436300000|2025-03-20 02:05:00|1142|1140|1141.5|1139.5|1142.4|1140.4|1141.2|1139.2|129
1742436600000|2025-03-20 02:10:00|1141.3|1139.3|1142.3|1140.3|1142.5|1140.5|1141|1139|70
1742436900000|2025-03-20 02:15:00|1142.4|1140.4|1143|1141|1143.2|1141.2|1142.1|1140.1|35
1742437200000|2025-03-20 02:20:00|1143.2|1141.2|1143.1|1141.1|1143.6|1141.6|1143|1141|22
1742437500000|2025-03-20 02:25:00|1143.3|1141.3|1142.9|1140.9|1143.6|1141.6|1142.7|1140.7|21
1742437800000|2025-03-20 02:30:00|1143.3|1141.3|1143.3|1141.3|1144|1142|1143.2|1141.2|6
1742438100000|2025-03-20 02:35:00|1142.9|1140.9|1143.8|1141.8|1144.6|1142.6|1142.5|1140.5|51
1742438400000|2025-03-20 02:40:00|1144.3|1142.3|1145.5|1143.5|1145.7|1143.7|1144.3|1142.3|13
1742438700000|2025-03-20 02:45:00|1145|1143|1144.2|1142.2|1145|1143|1144|1142|7
1742439000000|2025-03-20 02:50:00|1144|1142|1145|1143|1145|1143|1144|1142|5
1742439300000|2025-03-20 02:55:00|1145.5|1143.5|1145.4|1143.4|1145.5|1143.5|1145.4|1143.4|6
1742439600000|2025-03-20 03:00:00|1145.2|1143.2|1145.6|1143.6|1145.6|1143.6|1145.1|1143.1|44
1742439900000|2025-03-20 03:05:00|1144.9|1142.9|1145.2|1143.2|1145.2|1143.2|1144.8|1142.8|4
1742440200000|2025-03-20 03:10:00|1146.2|1144.2|1146|1144|1146.9|1144.9|1146|1144|21
1742440500000|2025-03-20 03:15:00|1146.7|1144.7|1147.5|1145.5|1147.5|1145.5|1146.7|1144.7|7
1742440800000|2025-03-20 03:20:00|1147.1|1145.1|1146.6|1144.6|1147.1|1145.1|1146.5|1144.5|10
1742441100000|2025-03-20 03:25:00|1146.1|1144.1|1146.2|1144.2|1146.2|1144.2|1146|1144|19
1742441400000|2025-03-20 03:30:00|1146|1144|1145.8|1143.8|1146|1144|1145.6|1143.6|3
1742441700000|2025-03-20 03:35:00|1145.1|1143.1|1145.5|1143.5|1145.5|1143.5|1145.1|1143.1|3
1742442000000|2025-03-20 03:40:00|1145.1|1143.1|1145.1|1143.1|1145.2|1143.2|1145.1|1143.1|7
1742442300000|2025-03-20 03:45:00|1144.9|1142.9|1144.5|1142.5|1144.9|1142.9|1144.5|1142.5|15
1742442600000|2025-03-20 03:50:00|1144.6|1142.6|1144.9|1142.9|1144.9|1142.9|1144.6|1142.6|17
1742442900000|2025-03-20 03:55:00|1145.2|1143.2|1145.4|1143.4|1145.5|1143.5|1145.2|1143.2|22
1742443200000|2025-03-20 04:00:00|1145.9|1143.9|1145.7|1143.7|1146.1|1144.1|1145.7|1143.7|36
1742443500000|2025-03-20 04:05:00|1145.6|1143.6|1145.7|1143.7|1145.7|1143.7|1145.6|1143.6|2
1742443800000|2025-03-20 04:10:00|1145.9|1143.9|1145.6|1143.6|1145.9|1143.9|1145.6|1143.6|10
1742444100000|2025-03-20 04:15:00|1145.3|1143.3|1145.3|1143.3|1145.3|1143.3|1145.3|1143.3|2
1742444400000|2025-03-20 04:20:00|1145.4|1143.4|1145.3|1143.3|1145.4|1143.4|1145.3|1143.3|3
1742444700000|2025-03-20 04:25:00|1145.6|1143.6|1145.5|1143.5|1145.6|1143.6|1145.5|1143.5|7
1742445000000|2025-03-20 04:30:00|1145.4|1143.4|1145.4|1143.4|1145.5|1143.5|1145.4|1143.4|110
1742445300000|2025-03-20 04:35:00|1145.2|1143.2|1144.8|1142.8|1145.2|1143.2|1144.6|1142.6|26
1742445600000|2025-03-20 04:40:00|1144.9|1142.9|1144.8|1142.8|1144.9|1142.9|1144.6|1142.6|7
1742446200000|2025-03-20 04:50:00|1145.4|1143.4|1145.5|1143.5|1145.5|1143.5|1145.4|1143.4|7
1742446800000|2025-03-20 05:00:00|1145.4|1143.4|1144.8|1142.8|1145.5|1143.5|1144.8|1142.8|21
1742447100000|2025-03-20 05:05:00|1144.5|1142.5|1144.5|1142.5|1144.9|1142.9|1144.2|1142.2|21
1742447400000|2025-03-20 05:10:00|1144.7|1142.7|1145.3|1143.3|1145.3|1143.3|1144.7|1142.7|11
1742447700000|2025-03-20 05:15:00|1144.9|1142.9|1145.3|1143.3|1145.3|1143.3|1144.9|1142.9|969
1742448000000|2025-03-20 05:20:00|1144.7|1142.7|1144.7|1142.7|1144.7|1142.7|1144.7|1142.7|10
1742448300000|2025-03-20 05:25:00|1144.5|1142.5|1145|1143|1145|1143|1144.5|1142.5|31
1742448600000|2025-03-20 05:30:00|1144.9|1142.9|1144.7|1142.7|1144.9|1142.9|1144.7|1142.7|21
1742448900000|2025-03-20 05:35:00|1144.8|1142.8|1143.6|1141.6|1144.8|1142.8|1143.4|1141.4|20
1742449200000|2025-03-20 05:40:00|1143.4|1141.4|1143.9|1141.9|1144|1142|1143.4|1141.4|56
1742449500000|2025-03-20 05:45:00|1143.8|1141.8|1144.1|1142.1|1144.1|1142.1|1143.8|1141.8|33
1742449800000|2025-03-20 05:50:00|1144.2|1142.2|1144.5|1142.5|1144.5|1142.5|1143.5|1141.5|53
1742450100000|2025-03-20 05:55:00|1144.4|1142.4|1143.9|1141.9|1144.4|1142.4|1143.9|1141.9|20
1742450400000|2025-03-20 06:00:00|1144|1142|1143.3|1141.3|1144|1142|1143|1141|17
1742450700000|2025-03-20 06:05:00|1143.4|1141.4|1143.8|1141.8|1143.8|1141.8|1143.2|1141.2|30
1742451000000|2025-03-20 06:10:00|1143.5|1141.5|1143.7|1141.7|1143.8|1141.8|1143.3|1141.3|30
1742451300000|2025-03-20 06:15:00|1143.5|1141.5|1142.7|1140.7|1143.7|1141.7|1142.7|1140.7|33
1742451600000|2025-03-20 06:20:00|1142.8|1140.8|1142.7|1140.7|1142.8|1140.8|1142.3|1140.3|74
1742451900000|2025-03-20 06:25:00|1142.4|1140.4|1141.8|1139.8|1142.5|1140.5|1141.7|1139.7|52
1742452200000|2025-03-20 06:30:00|1141.6|1139.6|1141.9|1139.9|1142.5|1140.5|1141.6|1139.6|63
1742452500000|2025-03-20 06:35:00|1142.1|1140.1|1141.1|1139.1|1142.1|1140.1|1141.1|1139.1|42
1742452800000|2025-03-20 06:40:00|1141|1139|1141.7|1139.7|1141.7|1139.7|1140.5|1138.5|123
1742453100000|2025-03-20 06:45:00|1141.9|1139.9|1141.1|1139.1|1142|1140|1141.1|1139.1|163
1742453400000|2025-03-20 06:50:00|1141.2|1139.2|1140.7|1138.7|1141.4|1139.4|1140.7|1138.7|78
1742453700000|2025-03-20 06:55:00|1140.8|1138.8|1141.1|1139.1|1141.2|1139.2|1140.7|1138.7|72
1742454000000|2025-03-20 07:00:00|1141|1139|1140.4|1138.4|1141.2|1139.2|1140.3|1138.3|178
1742454300000|2025-03-20 07:05:00|1140.5|1138.5|1140.8|1138.8|1141|1139|1140.1|1138.1|149
1742454600000|2025-03-20 07:10:00|1140.9|1138.9|1140.9|1138.9|1141.6|1139.6|1140.8|1138.8|168
1742454900000|2025-03-20 07:15:00|1141|1139|1139.9|1137.9|1141.1|1139.1|1139.9|1137.9|90
1742455200000|2025-03-20 07:20:00|1139.7|1137.7|1140.3|1138.3|1140.3|1138.3|1139.1|1137.1|213
1742455500000|2025-03-20 07:25:00|1140.4|1138.4|1140.4|1138.4|1140.6|1138.6|1140.1|1138.1|57
1742455800000|2025-03-20 07:30:00|1140.5|1138.5|1140.2|1138.2|1140.5|1138.5|1140.1|1138.1|39
1742456100000|2025-03-20 07:35:00|1140.1|1138.1|1139.6|1137.6|1140.1|1138.1|1139.4|1137.4|123
1742456400000|2025-03-20 07:40:00|1139.5|1137.5|1140|1138|1140.1|1138.1|1139.5|1137.5|171
1742456700000|2025-03-20 07:45:00|1140.1|1138.1|1140.9|1138.9|1140.9|1138.9|1140.1|1138.1|189
1742457000000|2025-03-20 07:50:00|1140.8|1138.8|1140.7|1138.7|1141|1139|1140.6|1138.6|146
1742457300000|2025-03-20 07:55:00|1140.8|1138.8|1140.8|1138.8|1140.9|1138.9|1140.4|1138.4|175
1742457600000|2025-03-20 08:00:00|1140.9|1138.9|1140.9|1138.9|1141.4|1139.4|1140.7|1138.7|344
1742457900000|2025-03-20 08:05:00|1140.8|1138.8|1140.9|1138.9|1141.3|1139.3|1140.5|1138.5|139
1742458200000|2025-03-20 08:10:00|1141|1139|1141.3|1139.3|1141.4|1139.4|1141|1139|88
1742458500000|2025-03-20 08:15:00|1141.2|1139.2|1140.5|1138.5|1141.2|1139.2|1140.4|1138.4|361
1742458800000|2025-03-20 08:20:00|1140.6|1138.6|1140.2|1138.2|1140.9|1138.9|1140.2|1138.2|91
1742459100000|2025-03-20 08:25:00|1140.3|1138.3|1139.7|1137.7|1140.3|1138.3|1139.4|1137.4|470
1742459400000|2025-03-20 08:30:00|1139.5|1137.5|1140.1|1138.1|1140.1|1138.1|1139.5|1137.5|347
1742459700000|2025-03-20 08:35:00|1140|1138|1139.8|1137.8|1140|1138|1139.5|1137.5|260
1742460000000|2025-03-20 08:40:00|1139.7|1137.7|1139.1|1137.1|1139.7|1137.7|1139|1137|140
1742460300000|2025-03-20 08:45:00|1139.2|1137.2|1139.2|1137.2|1139.3|1137.3|1138.7|1136.7|552
1742460600000|2025-03-20 08:50:00|1139.1|1137.1|1139.5|1137.5|1139.5|1137.5|1138.8|1136.8|798
1742460900000|2025-03-20 08:55:00|1139.4|1137.4|1139|1137|1139.5|1137.5|1138.8|1136.8|552
1742461200000|2025-03-20 09:00:00|1139.1|1137.1|1138.2|1136.2|1139.2|1137.2|1138.1|1136.1|515
1742461500000|2025-03-20 09:05:00|1138.4|1136.4|1138.4|1136.4|1138.9|1136.9|1138.2|1136.2|423
1742461800000|2025-03-20 09:10:00|1138.5|1136.5|1138|1136|1138.6|1136.6|1138|1136|129
1742462100000|2025-03-20 09:15:00|1138.1|1136.1|1137.4|1135.4|1138.2|1136.2|1137.1|1135.1|457
1742462400000|2025-03-20 09:20:00|1137.5|1135.5|1137.1|1135.1|1138|1136|1137.1|1135.1|327
1742462700000|2025-03-20 09:25:00|1137|1135|1136.3|1134.3|1137|1135|1136.2|1134.2|693
1742463000000|2025-03-20 09:30:00|1136.2|1134.2|1135.6|1133.6|1136.5|1134.5|1135.5|1133.5|217
1742463300000|2025-03-20 09:35:00|1135.7|1133.7|1136.5|1134.5|1136.5|1134.5|1135.5|1133.5|161
1742463600000|2025-03-20 09:40:00|1136.4|1134.4|1136.2|1134.2|1136.7|1134.7|1136.1|1134.1|223
1742463900000|2025-03-20 09:45:00|1136.1|1134.1|1135.7|1133.7|1136.2|1134.2|1135.5|1133.5|123
1742464200000|2025-03-20 09:50:00|1135.8|1133.8|1135|1133|1135.9|1133.9|1135|1133|141
1742464500000|2025-03-20 09:55:00|1134.9|1132.9|1135.6|1133.6|1135.9|1133.9|1134.7|1132.7|418
1742464800000|2025-03-20 10:00:00|1135.7|1133.7|1135.2|1133.2|1135.9|1133.9|1134.9|1132.9|146
1742465100000|2025-03-20 10:05:00|1135.1|1133.1|1134.5|1132.5|1135.3|1133.3|1134.5|1132.5|126
1742465400000|2025-03-20 10:10:00|1134.3|1132.3|1133.9|1131.9|1134.4|1132.4|1133.4|1131.4|381
1742465700000|2025-03-20 10:15:00|1133.8|1131.8|1132.2|1130.2|1134.1|1132.1|1132.2|1130.2|158
1742466000000|2025-03-20 10:20:00|1132.1|1130.1|1132.9|1130.9|1133.2|1131.2|1131.8|1129.8|240
1742466300000|2025-03-20 10:25:00|1132.7|1130.7|1133.5|1131.5|1133.6|1131.6|1132.7|1130.7|225
1742466600000|2025-03-20 10:30:00|1133.4|1131.4|1132.9|1130.9|1133.5|1131.5|1131.6|1129.6|1230
1742466900000|2025-03-20 10:35:00|1133|1131|1132.1|1130.1|1133|1131|1131.6|1129.6|149
1742467200000|2025-03-20 10:40:00|1132.2|1130.2|1131.2|1129.2|1132.2|1130.2|1131.2|1129.2|591
1742467500000|2025-03-20 10:45:00|1131.5|1129.5|1131.9|1129.9|1132.3|1130.3|1131.4|1129.4|73
1742467800000|2025-03-20 10:50:00|1132|1130|1132.4|1130.4|1132.7|1130.7|1132|1130|113
1742468100000|2025-03-20 10:55:00|1132.3|1130.3|1132.6|1130.6|1132.7|1130.7|1132.3|1130.3|23
1742468400000|2025-03-20 11:00:00|1132.8|1130.8|1133|1131|1133.2|1131.2|1132.5|1130.5|107
1742468700000|2025-03-20 11:05:00|1133.1|1131.1|1132.9|1130.9|1133.5|1131.5|1132.8|1130.8|64
1742469000000|2025-03-20 11:10:00|1133|1131|1133|1131|1133.6|1131.6|1132.9|1130.9|131
1742469300000|2025-03-20 11:15:00|1133.1|1131.1|1133.9|1131.9|1133.9|1131.9|1132.9|1130.9|101
1742469600000|2025-03-20 11:20:00|1133.8|1131.8|1133.5|1131.5|1133.9|1131.9|1133.2|1131.2|73
1742469900000|2025-03-20 11:25:00|1133.3|1131.3|1133|1131|1133.5|1131.5|1132.9|1130.9|111
1742470200000|2025-03-20 11:30:00|1132.8|1130.8|1132.6|1130.6|1132.9|1130.9|1132.1|1130.1|375
1742470500000|2025-03-20 11:35:00|1132.7|1130.7|1132.5|1130.5|1132.8|1130.8|1132.3|1130.3|166
1742470800000|2025-03-20 11:40:00|1132.4|1130.4|1132.7|1130.7|1132.9|1130.9|1132.3|1130.3|194
1742471100000|2025-03-20 11:45:00|1132.8|1130.8|1132.3|1130.3|1132.8|1130.8|1132.2|1130.2|274
1742471400000|2025-03-20 11:50:00|1132.4|1130.4|1132.2|1130.2|1132.7|1130.7|1132|1130|307
1742471700000|2025-03-20 11:55:00|1132.1|1130.1|1132.1|1130.1|1132.3|1130.3|1131.7|1129.7|530
1742472000000|2025-03-20 12:00:00|1132|1130|1132|1130|1132.3|1130.3|1131.2|1129.2|865
1742472300000|2025-03-20 12:05:00|1132.1|1130.1|1132.1|1130.1|1132.2|1130.2|1131.3|1129.3|905
1742472600000|2025-03-20 12:10:00|1132.2|1130.2|1131.7|1129.7|1132.3|1130.3|1131.7|1129.7|361
1742472900000|2025-03-20 12:15:00|1131.8|1129.8|1132|1130|1132|1130|1131.4|1129.4|281
1742473200000|2025-03-20 12:20:00|1132.1|1130.1|1131.9|1129.9|1132.2|1130.2|1131.6|1129.6|348
1742473500000|2025-03-20 12:25:00|1131.8|1129.8|1132.3|1130.3|1132.4|1130.4|1131.6|1129.6|523
1742473800000|2025-03-20 12:30:00|1132.1|1130.1|1132.3|1130.3|1132.5|1130.5|1131.8|1129.8|336
1742474100000|2025-03-20 12:35:00|1132.2|1130.2|1132.9|1130.9|1132.9|1130.9|1132.1|1130.1|239
1742474400000|2025-03-20 12:40:00|1133|1131|1132.8|1130.8|1133.1|1131.1|1132.3|1130.3|446
1742474700000|2025-03-20 12:45:00|1132.7|1130.7|1132.6|1130.6|1133.1|1131.1|1132.4|1130.4|543
1742475000000|2025-03-20 12:50:00|1132.7|1130.7|1132.9|1130.9|1133.2|1131.2|1132.5|1130.5|73
1742475300000|2025-03-20 12:55:00|1132.8|1130.8|1132.4|1130.4|1133|1131|1132.3|1130.3|153
1742475600000|2025-03-20 13:00:00|1132.2|1130.2|1131.8|1129.8|1132.5|1130.5|1131.5|1129.5|349
1742475900000|2025-03-20 13:05:00|1131.9|1129.9|1131.2|1129.2|1132|1130|1131.1|1129.1|200
1742476200000|2025-03-20 13:10:00|1131.1|1129.1|1131.6|1129.6|1131.8|1129.8|1131.1|1129.1|222
1742476500000|2025-03-20 13:15:00|1131.7|1129.7|1131.1|1129.1|1131.7|1129.7|1130.7|1128.7|540
1742476800000|2025-03-20 13:20:00|1131|1129|1130.3|1128.3|1131.1|1129.1|1130.2|1128.2|534
1742477100000|2025-03-20 13:25:00|1130.4|1128.4|1129.8|1127.8|1130.5|1128.5|1129.8|1127.8|944
1742477400000|2025-03-20 13:30:00|1129.1|1128.6|1130.9|1130.4|1131.5|1131|1127.5|1127|3720
1742477700000|2025-03-20 13:35:00|1130.8|1130.3|1132.9|1132.4|1132.9|1132.4|1130.6|1130.1|2046
1742478000000|2025-03-20 13:40:00|1132.8|1132.3|1131.6|1131.1|1132.8|1132.3|1131|1130.5|820
1742478300000|2025-03-20 13:45:00|1131.5|1131|1132.6|1132.1|1133.2|1132.7|1131.5|1131|776
1742478600000|2025-03-20 13:50:00|1132.7|1132.2|1133.7|1133.2|1134.1|1133.6|1132.7|1132.2|714
1742478900000|2025-03-20 13:55:00|1133.6|1133.1|1133.4|1132.9|1134|1133.5|1132.8|1132.3|1136
1742479200000|2025-03-20 14:00:00|1133.2|1132.7|1134.9|1134.4|1135.5|1135|1133.2|1132.7|1276
1742479500000|2025-03-20 14:05:00|1135|1134.5|1135.5|1135|1135.6|1135.1|1134.6|1134.1|632
1742479800000|2025-03-20 14:10:00|1135.4|1134.9|1135.2|1134.7|1135.4|1134.9|1134.4|1133.9|638
1742480100000|2025-03-20 14:15:00|1135.1|1134.6|1135.2|1134.7|1135.5|1135|1134.5|1134|1254
1742480400000|2025-03-20 14:20:00|1135.1|1134.6|1135.2|1134.7|1135.4|1134.9|1134.6|1134.1|748
1742480700000|2025-03-20 14:25:00|1135.1|1134.6|1134.5|1134|1135.3|1134.8|1133.9|1133.4|1063
1742481000000|2025-03-20 14:30:00|1134.6|1134.1|1134.1|1133.6|1134.7|1134.2|1134|1133.5|803
1742481300000|2025-03-20 14:35:00|1134|1133.5|1134|1133.5|1134.6|1134.1|1133.2|1132.7|1126
1742481600000|2025-03-20 14:40:00|1133.9|1133.4|1134.1|1133.6|1134.2|1133.7|1133.5|1133|850
1742481900000|2025-03-20 14:45:00|1134.2|1133.7|1134.6|1134.1|1134.7|1134.2|1134.1|1133.6|718
1742482200000|2025-03-20 14:50:00|1134.4|1133.9|1135|1134.5|1135.2|1134.7|1133.7|1133.2|789
1742482500000|2025-03-20 14:55:00|1135.1|1134.6|1135.7|1135.2|1135.9|1135.4|1134.9|1134.4|1188
1742482800000|2025-03-20 15:00:00|1135.8|1135.3|1134.8|1134.3|1136|1135.5|1134.6|1134.1|1536
1742483100000|2025-03-20 15:05:00|1134.9|1134.4|1134.7|1134.2|1135.3|1134.8|1134.3|1133.8|737
1742483400000|2025-03-20 15:10:00|1134.6|1134.1|1134.2|1133.7|1134.9|1134.4|1133.7|1133.2|1337
1742483700000|2025-03-20 15:15:00|1134.3|1133.8|1133.4|1132.9|1134.3|1133.8|1133.4|1132.9|584
1742484000000|2025-03-20 15:20:00|1133.5|1133|1134.4|1133.9|1134.5|1134|1133.4|1132.9|777
1742484300000|2025-03-20 15:25:00|1134.3|1133.8|1134.1|1133.6|1134.6|1134.1|1134|1133.5|512
1742484600000|2025-03-20 15:30:00|1134|1133.5|1132.9|1132.4|1134.1|1133.6|1132.7|1132.2|1216
1742484900000|2025-03-20 15:35:00|1133|1132.5|1133.2|1132.7|1133.3|1132.8|1132.5|1132|796
1742485200000|2025-03-20 15:40:00|1133.3|1132.8|1133.7|1133.2|1133.8|1133.3|1133.1|1132.6|945
1742485500000|2025-03-20 15:45:00|1133.8|1133.3|1134|1133.5|1134.3|1133.8|1133.5|1133|456
1742485800000|2025-03-20 15:50:00|1134.1|1133.6|1134.5|1134|1134.8|1134.3|1133.7|1133.2|1358
1742486100000|2025-03-20 15:55:00|1134.4|1133.9|1133.4|1132.9|1134.4|1133.9|1133.3|1132.8|594
1742486400000|2025-03-20 16:00:00|1133.3|1132.8|1133.7|1133.2|1135.2|1134.7|1133.1|1132.6|3474
1742486700000|2025-03-20 16:05:00|1133.8|1133.3|1133.7|1133.2|1134|1133.5|1133.4|1132.9|551
1742487000000|2025-03-20 16:10:00|1133.8|1133.3|1134.3|1133.8|1134.3|1133.8|1133|1132.5|924
1742487300000|2025-03-20 16:15:00|1134.2|1133.7|1133.9|1133.4|1134.4|1133.9|1133.9|1133.4|1248
1742487600000|2025-03-20 16:20:00|1134|1133.5|1133.6|1133.1|1134|1133.5|1133.6|1133.1|633
1742487900000|2025-03-20 16:25:00|1133.5|1133|1132.4|1131.9|1133.8|1133.3|1132.3|1131.8|866
1742488200000|2025-03-20 16:30:00|1132.5|1132|1132.5|1132|1133.1|1132.6|1132.5|1132|1094
1742488500000|2025-03-20 16:35:00|1132.6|1132.1|1133.5|1133|1133.6|1133.1|1132.3|1131.8|759
1742488800000|2025-03-20 16:40:00|1133.6|1133.1|1133|1132.5|1133.6|1133.1|1132.6|1132.1|508
1742489100000|2025-03-20 16:45:00|1132.9|1132.4|1132.7|1132.2|1133.5|1133|1132.5|1132|523
1742489400000|2025-03-20 16:50:00|1132.6|1132.1|1133.9|1133.4|1133.9|1133.4|1132.6|1132.1|469
1742489700000|2025-03-20 16:55:00|1133.8|1133.3|1133|1132.5|1134|1133.5|1132.9|1132.4|631
1742490000000|2025-03-20 17:00:00|1132.9|1132.4|1133.8|1133.3|1134|1133.5|1132.9|1132.4|385
1742490300000|2025-03-20 17:05:00|1133.7|1133.2|1133.8|1133.3|1134.1|1133.6|1133.6|1133.1|435
1742490600000|2025-03-20 17:10:00|1134|1133.5|1133.8|1133.3|1134|1133.5|1133.4|1132.9|400
1742490900000|2025-03-20 17:15:00|1133.9|1133.4|1133.7|1133.2|1134|1133.5|1133.2|1132.7|524
1742491200000|2025-03-20 17:20:00|1133.6|1133.1|1133|1132.5|1133.8|1133.3|1132.9|1132.4|524
1742491500000|2025-03-20 17:25:00|1133.1|1132.6|1132.2|1131.7|1133.2|1132.7|1132.1|1131.6|657
1742491800000|2025-03-20 17:30:00|1132.1|1131.6|1132.8|1132.3|1133.2|1132.7|1132|1131.5|523
1742492100000|2025-03-20 17:35:00|1132.7|1132.2|1133.5|1133|1133.5|1133|1132.4|1131.9|362
1742492400000|2025-03-20 17:40:00|1133.4|1132.9|1133.6|1133.1|1133.7|1133.2|1132.9|1132.4|458
1742492700000|2025-03-20 17:45:00|1133.7|1133.2|1133.5|1133|1134.3|1133.8|1133.2|1132.7|437
1742493000000|2025-03-20 17:50:00|1133.4|1132.9|1133.1|1132.6|1133.8|1133.3|1133.1|1132.6|360
1742493300000|2025-03-20 17:55:00|1133.2|1132.7|1133.2|1132.7|1133.5|1133|1132.9|1132.4|324
1742493600000|2025-03-20 18:00:00|1133.3|1132.8|1133.6|1133.1|1133.9|1133.4|1133.2|1132.7|776
1742493900000|2025-03-20 18:05:00|1133.5|1133|1133.8|1133.3|1134|1133.5|1133.4|1132.9|1545
1742494200000|2025-03-20 18:10:00|1133.9|1133.4|1134.6|1134.1|1134.8|1134.3|1133.9|1133.4|558
1742494500000|2025-03-20 18:15:00|1134.5|1134|1134.6|1134.1|1134.7|1134.2|1134.2|1133.7|333
1742494800000|2025-03-20 18:20:00|1134.5|1134|1134.4|1133.9|1134.6|1134.1|1134.1|1133.6|1511
1742495100000|2025-03-20 18:25:00|1134.5|1134|1133.7|1133.2|1134.5|1134|1133.6|1133.1|580
1742495400000|2025-03-20 18:30:00|1133.6|1133.1|1133.4|1132.9|1133.7|1133.2|1133.3|1132.8|396
1742495700000|2025-03-20 18:35:00|1133.3|1132.8|1134|1133.5|1134.2|1133.7|1133.3|1132.8|633
1742496000000|2025-03-20 18:40:00|1134.1|1133.6|1133.3|1132.8|1134.1|1133.6|1133.2|1132.7|489
1742496300000|2025-03-20 18:45:00|1133.4|1132.9|1134.1|1133.6|1134.1|1133.6|1133.3|1132.8|403
1742496600000|2025-03-20 18:50:00|1134|1133.5|1134.9|1134.4|1134.9|1134.4|1134|1133.5|523
1742496900000|2025-03-20 18:55:00|1135|1134.5|1133.5|1133|1135|1134.5|1133.3|1132.8|563
1742497200000|2025-03-20 19:00:00|1133.6|1133.1|1134.4|1133.9|1134.5|1134|1133.5|1133|725
1742497500000|2025-03-20 19:05:00|1134.3|1133.8|1134.1|1133.6|1134.5|1134|1134|1133.5|731
1742497800000|2025-03-20 19:10:00|1134|1133.5|1134.3|1133.8|1134.5|1134|1133.9|1133.4|714
1742498100000|2025-03-20 19:15:00|1134.2|1133.7|1134.4|1133.9|1134.6|1134.1|1133.9|1133.4|872
1742498400000|2025-03-20 19:20:00|1134.5|1134|1134.5|1134|1134.9|1134.4|1134.3|1133.8|705
1742498700000|2025-03-20 19:25:00|1134.6|1134.1|1133.4|1132.9|1134.6|1134.1|1133.3|1132.8|1033
1742499000000|2025-03-20 19:30:00|1133.5|1133|1134.1|1133.6|1134.2|1133.7|1133.4|1132.9|1077
1742499300000|2025-03-20 19:35:00|1134|1133.5|1133.7|1133.2|1134.6|1134.1|1133.6|1133.1|912
1742499600000|2025-03-20 19:40:00|1133.8|1133.3|1134.6|1134.1|1134.6|1134.1|1133.7|1133.2|680
1742499900000|2025-03-20 19:45:00|1134.7|1134.2|1135.2|1134.7|1135.4|1134.9|1134.3|1133.8|1014
1742500200000|2025-03-20 19:50:00|1134.9|1134.4|1134.4|1133.9|1135.1|1134.6|1134|1133.5|1515
1742500500000|2025-03-20 19:55:00|1134.8|1134.3|1133.8|1133.3|1135|1134.5|1133.8|1133.3|6018
1742500800000|2025-03-20 20:00:00|1134.3|1132.3|1135|1133|1135.1|1133.1|1134.3|1132.3|1325
1742501100000|2025-03-20 20:05:00|1135.1|1133.1|1135|1133|1135.1|1133.1|1134.9|1132.9|72
1742501400000|2025-03-20 20:10:00|1134.9|1132.9|1134.5|1132.5|1134.9|1132.9|1134.5|1132.5|152
1742501700000|2025-03-20 20:15:00|1134.4|1132.4|1134.5|1132.5|1134.6|1132.6|1134.3|1132.3|85
1742502000000|2025-03-20 20:20:00|1134.4|1132.4|1134.5|1132.5|1134.5|1132.5|1134.3|1132.3|27
1742502300000|2025-03-20 20:25:00|1134.6|1132.6|1134.6|1132.6|1134.6|1132.6|1134.6|1132.6|30
1742502600000|2025-03-20 20:30:00|1134.5|1132.5|1134.4|1132.4|1134.5|1132.5|1134.4|1132.4|27
1742502900000|2025-03-20 20:35:00|||||||||23
1742503200000|2025-03-20 20:40:00|1134.3|1132.3|1134.2|1132.2|1134.3|1132.3|1134.2|1132.2|30
1742503500000|2025-03-20 20:45:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|3
1742503800000|2025-03-20 20:50:00|1134.4|1132.4|1134.2|1132.2|1134.4|1132.4|1134.2|1132.2|34
1742504100000|2025-03-20 20:55:00|1134.4|1132.4|1134.2|1132.2|1134.8|1132.8|1134.1|1132.1|66
1742504400000|2025-03-20 21:00:00|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|4
1742507700000|2025-03-20 21:55:00|||||||||7
1742508000000|2025-03-20 22:00:00|1135.1|1133.1|1135.3|1133.3|1135.4|1133.4|1134.8|1132.8|0
1742508300000|2025-03-20 22:05:00|1135.2|1133.2|1134.8|1132.8|1135.2|1133.2|1134.8|1132.8|0
1742508600000|2025-03-20 22:10:00|1134.9|1132.9|1134.9|1132.9|1135|1133|1134.8|1132.8|0
1742508900000|2025-03-20 22:15:00|1135|1133|1135.6|1133.6|1135.7|1133.7|1135|1133|0
1742509200000|2025-03-20 22:20:00|1135.5|1133.5|1135.4|1133.4|1135.5|1133.5|1135.1|1133.1|0
1742509500000|2025-03-20 22:25:00|1135.5|1133.5|1135.6|1133.6|1135.7|1133.7|1135.3|1133.3|0
1742509800000|2025-03-20 22:30:00|1135.7|1133.7|1135.7|1133.7|1135.8|1133.8|1135.4|1133.4|0
1742510100000|2025-03-20 22:35:00|1135.6|1133.6|1135.9|1133.9|1135.9|1133.9|1135.6|1133.6|0
1742510400000|2025-03-20 22:40:00|1135.8|1133.8|1135.7|1133.7|1135.9|1133.9|1135.5|1133.5|0
1742510700000|2025-03-20 22:45:00|1135.6|1133.6|1135.4|1133.4|1135.6|1133.6|1135.3|1133.3|0
1742511000000|2025-03-20 22:50:00|1135.3|1133.3|1135.1|1133.1|1135.3|1133.3|1135|1133|0
1742511300000|2025-03-20 22:55:00|1135.2|1133.2|1135|1133|1135.2|1133.2|1134.9|1132.9|0
1742511600000|2025-03-20 23:00:00|1135.1|1133.1|1134.4|1132.4|1135.1|1133.1|1134.3|1132.3|0
1742511900000|2025-03-20 23:05:00|1134.5|1132.5|1133.8|1131.8|1134.5|1132.5|1133.5|1131.5|0
1742512200000|2025-03-20 23:10:00|1133.9|1131.9|1133.8|1131.8|1134|1132|1133.8|1131.8|0
1742512500000|2025-03-20 23:15:00|1133.9|1131.9|1133.4|1131.4|1133.9|1131.9|1133.4|1131.4|0
1742512800000|2025-03-20 23:20:00|1133.5|1131.5|1133.4|1131.4|1133.6|1131.6|1133.3|1131.3|0
1742513100000|2025-03-20 23:25:00|1133.5|1131.5|1133.7|1131.7|1133.9|1131.9|1133.5|1131.5|0
1742513400000|2025-03-20 23:30:00|1133.6|1131.6|1133.8|1131.8|1133.9|1131.9|1133.3|1131.3|0
1742513700000|2025-03-20 23:35:00|1133.7|1131.7|1133.8|1131.8|1134|1132|1133.7|1131.7|0
1742514000000|2025-03-20 23:40:00|1133.9|1131.9|1134.1|1132.1|1134.1|1132.1|1133.9|1131.9|0
1742514300000|2025-03-20 23:45:00|1134.2|1132.2|1134.4|1132.4|1134.5|1132.5|1134|1132|0
1742514600000|2025-03-20 23:50:00|1134.3|1132.3|1134.8|1132.8|1134.9|1132.9|1134.3|1132.3|0
1742514900000|2025-03-20 23:55:00|1134.9|1132.9|1134.9|1132.9|1135.1|1133.1|1134.8|1132.8|0
1742515200000|2025-03-21 00:00:00|1136.2|1134.2|1135.8|1133.8|1136.2|1134.2|1134.6|1132.6|159
1742515500000|2025-03-21 00:05:00|1135.9|1133.9|1136.4|1134.4|1136.7|1134.7|1135.9|1133.9|109
1742515800000|2025-03-21 00:10:00|1136.8|1134.8|1136.7|1134.7|1136.9|1134.9|1136.1|1134.1|14
1742516100000|2025-03-21 00:15:00|1136.5|1134.5|1136.6|1134.6|1136.8|1134.8|1136.1|1134.1|45
1742516400000|2025-03-21 00:20:00|1136.9|1134.9|1137|1135|1137.1|1135.1|1136.9|1134.9|6
1742516700000|2025-03-21 00:25:00|1136.8|1134.8|1137|1135|1137|1135|1136.7|1134.7|22
1742517000000|2025-03-21 00:30:00|1136.9|1134.9|1137.8|1135.8|1137.9|1135.9|1136.9|1134.9|53
1742517300000|2025-03-21 00:35:00|1137.4|1135.4|1137.4|1135.4|1137.5|1135.5|1137.2|1135.2|6
1742517600000|2025-03-21 00:40:00|1137.5|1135.5|1137.8|1135.8|1138|1136|1137.5|1135.5|12
1742517900000|2025-03-21 00:45:00|1137.7|1135.7|1137.4|1135.4|1137.7|1135.7|1136.9|1134.9|87
1742518200000|2025-03-21 00:50:00|1137.5|1135.5|1137.2|1135.2|1137.7|1135.7|1137.2|1135.2|20
1742518500000|2025-03-21 00:55:00|1137.4|1135.4|1137.3|1135.3|1137.7|1135.7|1137.2|1135.2|17
1742518800000|2025-03-21 01:00:00|1137.1|1135.1|1136.4|1134.4|1137.4|1135.4|1136.4|1134.4|56
1742519100000|2025-03-21 01:05:00|1136.7|1134.7|1136.1|1134.1|1136.7|1134.7|1136.1|1134.1|22
1742519400000|2025-03-21 01:10:00|1136.3|1134.3|1136.7|1134.7|1136.7|1134.7|1136.1|1134.1|37
1742519700000|2025-03-21 01:15:00|1136.9|1134.9|1137.5|1135.5|1137.5|1135.5|1136.9|1134.9|16
1742520000000|2025-03-21 01:20:00|1137.6|1135.6|1137.6|1135.6|1138|1136|1137.3|1135.3|55
1742520300000|2025-03-21 01:25:00|1137.8|1135.8|1137.2|1135.2|1137.8|1135.8|1136.9|1134.9|21
1742520600000|2025-03-21 01:30:00|1137.3|1135.3|1137.8|1135.8|1137.8|1135.8|1136.4|1134.4|125
1742520900000|2025-03-21 01:35:00|1137.6|1135.6|1139|1137|1139.4|1137.4|1137.4|1135.4|104
1742521200000|2025-03-21 01:40:00|1138.8|1136.8|1137.9|1135.9|1139|1137|1137.5|1135.5|93
1742521500000|2025-03-21 01:45:00|1137.6|1135.6|1136.8|1134.8|1138|1136|1136.8|1134.8|31
1742521800000|2025-03-21 01:50:00|1136.7|1134.7|1137.5|1135.5|1137.5|1135.5|1136.7|1134.7|19
1742522100000|2025-03-21 01:55:00|1138.1|1136.1|1138.3|1136.3|1138.3|1136.3|1137.4|1135.4|15
1742522400000|2025-03-21 02:00:00|1138.1|1136.1|1138.6|1136.6|1139|1137|1138.1|1136.1|47
1742522700000|2025-03-21 02:05:00|1138.9|1136.9|1138.8|1136.8|1139.7|1137.7|1138.7|1136.7|70
1742523000000|2025-03-21 02:10:00|1138.2|1136.2|1137.5|1135.5|1138.3|1136.3|1137.4|1135.4|32
1742523300000|2025-03-21 02:15:00|1137.4|1135.4|1136.5|1134.5|1137.9|1135.9|1136.4|1134.4|25
1742523600000|2025-03-21 02:20:00|1136.3|1134.3|1135.3|1133.3|1136.4|1134.4|1135.3|1133.3|24
1742523900000|2025-03-21 02:25:00|1135.2|1133.2|1135.1|1133.1|1135.5|1133.5|1135.1|1133.1|4
1742524200000|2025-03-21 02:30:00|1135.7|1133.7|1134.4|1132.4|1135.7|1133.7|1134.4|1132.4|29
1742524500000|2025-03-21 02:35:00|1134.3|1132.3|1134.2|1132.2|1134.6|1132.6|1134.2|1132.2|28
1742524800000|2025-03-21 02:40:00|1134.1|1132.1|1133.6|1131.6|1134.1|1132.1|1133.5|1131.5|11
1742525100000|2025-03-21 02:45:00|1134.5|1132.5|1134.9|1132.9|1134.9|1132.9|1134.4|1132.4|21
1742525400000|2025-03-21 02:50:00|1135|1133|1133.4|1131.4|1135|1133|1133.4|1131.4|41
1742525700000|2025-03-21 02:55:00|1133.1|1131.1|1132.1|1130.1|1133.1|1131.1|1132.1|1130.1|37
1742526000000|2025-03-21 03:00:00|1132|1130|1131.4|1129.4|1132|1130|1131|1129|80
1742526300000|2025-03-21 03:05:00|1131.3|1129.3|1131.5|1129.5|1132|1130|1130.9|1128.9|70
1742526600000|2025-03-21 03:10:00|1131.7|1129.7|1131.3|1129.3|1131.7|1129.7|1131.2|1129.2|18
1742526900000|2025-03-21 03:15:00|1131.2|1129.2|1130.9|1128.9|1131.7|1129.7|1130.6|1128.6|27
1742527200000|2025-03-21 03:20:00|1130.1|1128.1|1129.5|1127.5|1130.4|1128.4|1129.5|1127.5|393
1742527500000|2025-03-21 03:25:00|1129.6|1127.6|1129.8|1127.8|1130.6|1128.6|1129.4|1127.4|142
1742527800000|2025-03-21 03:30:00|1129.9|1127.9|1130|1128|1130.1|1128.1|1128.9|1126.9|39
1742528100000|2025-03-21 03:35:00|1129.8|1127.8|1130.1|1128.1|1130.1|1128.1|1129.6|1127.6|13
1742528400000|2025-03-21 03:40:00|1129.8|1127.8|1129.9|1127.9|1130.2|1128.2|1129.7|1127.7|17
1742528700000|2025-03-21 03:45:00|1129.8|1127.8|1131.2|1129.2|1131.2|1129.2|1129.8|1127.8|35
1742529000000|2025-03-21 03:50:00|1131.1|1129.1|1130.7|1128.7|1131.2|1129.2|1130.6|1128.6|23
1742529300000|2025-03-21 03:55:00|1130.5|1128.5|1130.7|1128.7|1130.7|1128.7|1130.5|1128.5|10
1742529600000|2025-03-21 04:00:00|1130.8|1128.8|1131.2|1129.2|1131.3|1129.3|1130.8|1128.8|70
1742529900000|2025-03-21 04:05:00|1131.1|1129.1|1131.9|1129.9|1132|1130|1131.1|1129.1|77
1742530200000|2025-03-21 04:10:00|1132|1130|1132.5|1130.5|1132.5|1130.5|1131.9|1129.9|33
1742530500000|2025-03-21 04:15:00|1132.4|1130.4|1132.2|1130.2|1132.4|1130.4|1132.2|1130.2|11
1742530800000|2025-03-21 04:20:00|1132.1|1130.1|1132.1|1130.1|1132.1|1130.1|1132.1|1130.1|1
1742531100000|2025-03-21 04:25:00|1132|1130|1132|1130|1132.2|1130.2|1131.7|1129.7|12
1742531400000|2025-03-21 04:30:00|1132.1|1130.1|1132|1130|1132.1|1130.1|1131.9|1129.9|15
1742531700000|2025-03-21 04:35:00|1132.1|1130.1|1132.1|1130.1|1132.3|1130.3|1132|1130|10
1742532000000|2025-03-21 04:40:00|1131.9|1129.9|1131.5|1129.5|1131.9|1129.9|1131.5|1129.5|6
1742532300000|2025-03-21 04:45:00|1131.6|1129.6|1131.6|1129.6|1131.7|1129.7|1131.5|1129.5|8
1742532600000|2025-03-21 04:50:00|1131.5|1129.5|1131.4|1129.4|1131.5|1129.5|1131.3|1129.3|9
1742532900000|2025-03-21 04:55:00|1131.5|1129.5|1131.3|1129.3|1131.5|1129.5|1131.1|1129.1|16
1742533200000|2025-03-21 05:00:00|1130.7|1128.7|1131.5|1129.5|1131.5|1129.5|1130.5|1128.5|187
1742533500000|2025-03-21 05:05:00|1131.3|1129.3|1131|1129|1131.6|1129.6|1130.7|1128.7|18
1742533800000|2025-03-21 05:10:00|1131.1|1129.1|1130.4|1128.4|1131.3|1129.3|1130.4|1128.4|39
1742534100000|2025-03-21 05:15:00|1130.2|1128.2|1131.3|1129.3|1131.3|1129.3|1130.2|1128.2|14
1742534400000|2025-03-21 05:20:00|1131.4|1129.4|1131.2|1129.2|1131.9|1129.9|1131.1|1129.1|17
1742534700000|2025-03-21 05:25:00|1130.9|1128.9|1130.6|1128.6|1130.9|1128.9|1130.3|1128.3|28
1742535000000|2025-03-21 05:30:00|1130.3|1128.3|1130.7|1128.7|1130.8|1128.8|1130|1128|29
1742535300000|2025-03-21 05:35:00|1130.6|1128.6|1129|1127|1131|1129|1129|1127|25
1742535600000|2025-03-21 05:40:00|1129.1|1127.1|1127.8|1125.8|1129.1|1127.1|1127.8|1125.8|48
1742535900000|2025-03-21 05:45:00|1127.9|1125.9|1127.6|1125.6|1127.9|1125.9|1127.6|1125.6|36
1742536200000|2025-03-21 05:50:00|1127.7|1125.7|1128.8|1126.8|1128.8|1126.8|1127.7|1125.7|14
1742536500000|2025-03-21 05:55:00|1129|1127|1129.5|1127.5|1129.6|1127.6|1129|1127|17
1742536800000|2025-03-21 06:00:00|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1128.6|1126.6|28
1742537100000|2025-03-21 06:05:00|1129.4|1127.4|1129.6|1127.6|1130.3|1128.3|1129.1|1127.1|49
1742537400000|2025-03-21 06:10:00|1129.7|1127.7|1129.3|1127.3|1129.7|1127.7|1129|1127|27
1742537700000|2025-03-21 06:15:00|1129.2|1127.2|1129.7|1127.7|1129.8|1127.8|1128.6|1126.6|87
1742538000000|2025-03-21 06:20:00|1129.6|1127.6|1130.6|1128.6|1130.6|1128.6|1129.3|1127.3|72
1742538300000|2025-03-21 06:25:00|1130.4|1128.4|1130.4|1128.4|1130.7|1128.7|1130|1128|122
1742538600000|2025-03-21 06:30:00|1130.8|1128.8|1131.7|1129.7|1132.1|1130.1|1130.7|1128.7|186
1742538900000|2025-03-21 06:35:00|1131.5|1129.5|1132.8|1130.8|1133|1131|1131.5|1129.5|39
1742539200000|2025-03-21 06:40:00|1132.9|1130.9|1132.7|1130.7|1132.9|1130.9|1132.1|1130.1|52
1742539500000|2025-03-21 06:45:00|1132.6|1130.6|1130.8|1128.8|1132.6|1130.6|1130.8|1128.8|31
1742539800000|2025-03-21 06:50:00|1131|1129|1131.6|1129.6|1131.6|1129.6|1130.8|1128.8|72
1742540100000|2025-03-21 06:55:00|1131.8|1129.8|1132.1|1130.1|1132.3|1130.3|1131.6|1129.6|92
1742540400000|2025-03-21 07:00:00|1131.9|1129.9|1132.3|1130.3|1132.9|1130.9|1131.8|1129.8|129
1742540700000|2025-03-21 07:05:00|1132.5|1130.5|1132.6|1130.6|1133.2|1131.2|1132.2|1130.2|69
1742541000000|2025-03-21 07:10:00|1132.7|1130.7|1132.7|1130.7|1133.1|1131.1|1132.5|1130.5|40
1742541300000|2025-03-21 07:15:00|1132.3|1130.3|1131.6|1129.6|1132.3|1130.3|1131.3|1129.3|60
1742541600000|2025-03-21 07:20:00|1131.8|1129.8|1131.2|1129.2|1131.8|1129.8|1130.8|1128.8|128
1742541900000|2025-03-21 07:25:00|1131.3|1129.3|1131.2|1129.2|1131.6|1129.6|1131|1129|79
1742542200000|2025-03-21 07:30:00|1131.1|1129.1|1130.2|1128.2|1131.4|1129.4|1130.2|1128.2|89
1742542500000|2025-03-21 07:35:00|1130.3|1128.3|1129.6|1127.6|1130.4|1128.4|1129.6|1127.6|146
1742542800000|2025-03-21 07:40:00|1129.5|1127.5|1129|1127|1129.7|1127.7|1128.8|1126.8|115
1742543100000|2025-03-21 07:45:00|1129.2|1127.2|1129.2|1127.2|1129.7|1127.7|1128.9|1126.9|127
1742543400000|2025-03-21 07:50:00|1129.3|1127.3|1129.4|1127.4|1129.9|1127.9|1129.2|1127.2|225
1742543700000|2025-03-21 07:55:00|1129.5|1127.5|1129.7|1127.7|1129.8|1127.8|1129.3|1127.3|241
1742544000000|2025-03-21 08:00:00|1129.4|1127.4|1129.7|1127.7|1130|1128|1129|1127|354
1742544300000|2025-03-21 08:05:00|1129.6|1127.6|1129|1127|1129.9|1127.9|1129|1127|372
1742544600000|2025-03-21 08:10:00|1128.9|1126.9|1129.2|1127.2|1129.2|1127.2|1128.2|1126.2|353
1742544900000|2025-03-21 08:15:00|1129.3|1127.3|1127.5|1125.5|1129.4|1127.4|1127.5|1125.5|278
1742545200000|2025-03-21 08:20:00|1127.6|1125.6|1126.4|1124.4|1127.9|1125.9|1126.2|1124.2|539
1742545500000|2025-03-21 08:25:00|1126.3|1124.3|1126.1|1124.1|1126.8|1124.8|1126|1124|516
1742545800000|2025-03-21 08:30:00|1126.2|1124.2|1125.8|1123.8|1126.5|1124.5|1125.5|1123.5|867
1742546100000|2025-03-21 08:35:00|1125.9|1123.9|1126.5|1124.5|1127.1|1125.1|1125.9|1123.9|492
1742546400000|2025-03-21 08:40:00|1126.4|1124.4|1125.7|1123.7|1126.8|1124.8|1125.5|1123.5|645
1742546700000|2025-03-21 08:45:00|1125.8|1123.8|1126.1|1124.1|1126.5|1124.5|1125.8|1123.8|494
1742547000000|2025-03-21 08:50:00|1126.2|1124.2|1127|1125|1127.1|1125.1|1126.1|1124.1|235
1742547300000|2025-03-21 08:55:00|1127.1|1125.1|1127.3|1125.3|1127.4|1125.4|1127|1125|219
1742547600000|2025-03-21 09:00:00|1127.4|1125.4|1126.3|1124.3|1127.4|1125.4|1126.1|1124.1|313
1742547900000|2025-03-21 09:05:00|1126.2|1124.2|1127|1125|1127|1125|1126.1|1124.1|124
1742548200000|2025-03-21 09:10:00|1126.8|1124.8|1127|1125|1127.1|1125.1|1126.4|1124.4|34
1742548500000|2025-03-21 09:15:00|1126.9|1124.9|1125.9|1123.9|1126.9|1124.9|1125.6|1123.6|308
1742548800000|2025-03-21 09:20:00|1125.8|1123.8|1126.4|1124.4|1126.4|1124.4|1125.4|1123.4|73
1742549100000|2025-03-21 09:25:00|1126.3|1124.3|1126.7|1124.7|1127.1|1125.1|1126.3|1124.3|101
1742549400000|2025-03-21 09:30:00|1126.5|1124.5|1126.6|1124.6|1126.9|1124.9|1126.2|1124.2|161
1742549700000|2025-03-21 09:35:00|1126.5|1124.5|1126.9|1124.9|1127|1125|1126.1|1124.1|84
1742550000000|2025-03-21 09:40:00|1127|1125|1127.2|1125.2|1127.3|1125.3|1127|1125|138
1742550300000|2025-03-21 09:45:00|1127.3|1125.3|1126.9|1124.9|1127.3|1125.3|1126.9|1124.9|128
1742550600000|2025-03-21 09:50:00|1126.8|1124.8|1126.9|1124.9|1127|1125|1126.6|1124.6|81
1742550900000|2025-03-21 09:55:00|1127|1125|1126.5|1124.5|1127.1|1125.1|1126.5|1124.5|397
1742551200000|2025-03-21 10:00:00|1126.6|1124.6|1127.6|1125.6|1127.7|1125.7|1126.6|1124.6|303
1742551500000|2025-03-21 10:05:00|1127.5|1125.5|1127.9|1125.9|1127.9|1125.9|1127.4|1125.4|285
1742551800000|2025-03-21 10:10:00|1127.8|1125.8|1128.2|1126.2|1128.2|1126.2|1127.3|1125.3|280
1742552100000|2025-03-21 10:15:00|1128.3|1126.3|1128.1|1126.1|1128.4|1126.4|1128.1|1126.1|384
1742552400000|2025-03-21 10:20:00|1128|1126|1128|1126|1128.4|1126.4|1127.9|1125.9|120
1742552700000|2025-03-21 10:25:00|1127.9|1125.9|1128.1|1126.1|1128.2|1126.2|1127.7|1125.7|157
1742553000000|2025-03-21 10:30:00|1128.2|1126.2|1127.6|1125.6|1128.2|1126.2|1127.4|1125.4|293
1742553300000|2025-03-21 10:35:00|1127.7|1125.7|1127.2|1125.2|1127.8|1125.8|1127.2|1125.2|118
1742553600000|2025-03-21 10:40:00|1127.4|1125.4|1127.9|1125.9|1128.1|1126.1|1127.4|1125.4|138
1742553900000|2025-03-21 10:45:00|1127.8|1125.8|1128.5|1126.5|1128.6|1126.6|1127.8|1125.8|278
1742554200000|2025-03-21 10:50:00|1128.6|1126.6|1128.8|1126.8|1129.1|1127.1|1128.5|1126.5|106
1742554500000|2025-03-21 10:55:00|1128.6|1126.6|1129.2|1127.2|1129.2|1127.2|1128.4|1126.4|51
1742554800000|2025-03-21 11:00:00|1129.1|1127.1|1129.1|1127.1|1129.3|1127.3|1128.9|1126.9|70
1742555100000|2025-03-21 11:05:00|1129|1127|1129.1|1127.1|1129.4|1127.4|1128.7|1126.7|122
1742555400000|2025-03-21 11:10:00|1129|1127|1129.7|1127.7|1129.7|1127.7|1128.8|1126.8|407
1742555700000|2025-03-21 11:15:00|1129.6|1127.6|1129.7|1127.7|1130|1128|1129.5|1127.5|20
1742556000000|2025-03-21 11:20:00|1129.5|1127.5|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|12
1742556300000|2025-03-21 11:25:00|1129.4|1127.4|1129.9|1127.9|1130|1128|1129.4|1127.4|17
1742556600000|2025-03-21 11:30:00|1129.8|1127.8|1129.8|1127.8|1129.9|1127.9|1129.5|1127.5|39
1742556900000|2025-03-21 11:35:00|1129.6|1127.6|1129.6|1127.6|1129.6|1127.6|1129.5|1127.5|46
1742557200000|2025-03-21 11:40:00|1129.5|1127.5|1129.5|1127.5|1129.8|1127.8|1129.4|1127.4|131
1742557500000|2025-03-21 11:45:00|1129.6|1127.6|1129.6|1127.6|1129.8|1127.8|1129.4|1127.4|122
1742557800000|2025-03-21 11:50:00|1129.7|1127.7|1129.1|1127.1|1129.9|1127.9|1129.1|1127.1|267
1742558100000|2025-03-21 11:55:00|1129.2|1127.2|1129.4|1127.4|1129.6|1127.6|1129|1127|565
1742558400000|2025-03-21 12:00:00|1129.3|1127.3|1130.5|1128.5|1130.8|1128.8|1129.3|1127.3|529
1742558700000|2025-03-21 12:05:00|1130.4|1128.4|1130.3|1128.3|1130.7|1128.7|1130.2|1128.2|132
1742559000000|2025-03-21 12:10:00|1130.4|1128.4|1130.4|1128.4|1130.6|1128.6|1130.1|1128.1|201
1742559300000|2025-03-21 12:15:00|1130.3|1128.3|1129.7|1127.7|1130.3|1128.3|1129.5|1127.5|243
1742559600000|2025-03-21 12:20:00|1129.8|1127.8|1129.2|1127.2|1129.8|1127.8|1129.1|1127.1|271
1742559900000|2025-03-21 12:25:00|1129.1|1127.1|1129|1127|1129.3|1127.3|1129|1127|38
1742560200000|2025-03-21 12:30:00|1129.1|1127.1|1128.6|1126.6|1129.2|1127.2|1128.4|1126.4|96
1742560500000|2025-03-21 12:35:00|1128.7|1126.7|1127.4|1125.4|1128.8|1126.8|1127.3|1125.3|260
1742560800000|2025-03-21 12:40:00|1127.3|1125.3|1126.7|1124.7|1127.5|1125.5|1126.6|1124.6|562
1742561100000|2025-03-21 12:45:00|1126.6|1124.6|1127.7|1125.7|1127.9|1125.9|1126.6|1124.6|400
1742561400000|2025-03-21 12:50:00|1127.6|1125.6|1127|1125|1127.7|1125.7|1126.8|1124.8|232
1742561700000|2025-03-21 12:55:00|1127.1|1125.1|1126.4|1124.4|1127.3|1125.3|1126.2|1124.2|179
1742562000000|2025-03-21 13:00:00|1126.3|1124.3|1126.3|1124.3|1126.5|1124.5|1125.5|1123.5|466
1742562300000|2025-03-21 13:05:00|1126.4|1124.4|1126.2|1124.2|1126.4|1124.4|1125.8|1123.8|301
1742562600000|2025-03-21 13:10:00|1126.3|1124.3|1125.9|1123.9|1126.6|1124.6|1125.8|1123.8|183
1742562900000|2025-03-21 13:15:00|1125.8|1123.8|1126.4|1124.4|1126.5|1124.5|1125.8|1123.8|129
1742563200000|2025-03-21 13:20:00|1126.3|1124.3|1125.3|1123.3|1126.3|1124.3|1125.2|1123.2|210
1742563500000|2025-03-21 13:25:00|1125.1|1123.1|1125.7|1123.7|1125.7|1123.7|1124.6|1122.6|788
1742563800000|2025-03-21 13:30:00|1124.9|1124.4|1126.1|1125.6|1126.3|1125.8|1124.2|1123.7|4557
1742564100000|2025-03-21 13:35:00|1126|1125.5|1125.1|1124.6|1126.2|1125.7|1124.7|1124.2|1750
1742564400000|2025-03-21 13:40:00|1124.9|1124.4|1126.4|1125.9|1127|1126.5|1124.6|1124.1|1055
1742564700000|2025-03-21 13:45:00|1126.5|1126|1125.6|1125.1|1126.9|1126.4|1125.4|1124.9|673
1742565000000|2025-03-21 13:50:00|1125.7|1125.2|1125.3|1124.8|1126.2|1125.7|1124.1|1123.6|787
1742565300000|2025-03-21 13:55:00|1125.4|1124.9|1125.6|1125.1|1126.2|1125.7|1124.8|1124.3|445
1742565600000|2025-03-21 14:00:00|1125.8|1125.3|1125|1124.5|1125.8|1125.3|1124.2|1123.7|1164
1742565900000|2025-03-21 14:05:00|1125.1|1124.6|1123.9|1123.4|1125.4|1124.9|1123.9|1123.4|962
1742566200000|2025-03-21 14:10:00|1124|1123.5|1124.7|1124.2|1124.8|1124.3|1123.7|1123.2|515
1742566500000|2025-03-21 14:15:00|1124.8|1124.3|1125.4|1124.9|1125.5|1125|1124.4|1123.9|394
1742566800000|2025-03-21 14:20:00|1125.5|1125|1125.8|1125.3|1125.9|1125.4|1124.5|1124|1011
1742567100000|2025-03-21 14:25:00|1125.6|1125.1|1125.6|1125.1|1126.2|1125.7|1125.3|1124.8|544
1742567400000|2025-03-21 14:30:00|1125.5|1125|1125.7|1125.2|1125.8|1125.3|1124.9|1124.4|1031
1742567700000|2025-03-21 14:35:00|1125.6|1125.1|1125|1124.5|1126.1|1125.6|1124.7|1124.2|1185
1742568000000|2025-03-21 14:40:00|1124.9|1124.4|1125.6|1125.1|1125.8|1125.3|1124.5|1124|433
1742568300000|2025-03-21 14:45:00|1125.7|1125.2|1125.2|1124.7|1126.1|1125.6|1125.2|1124.7|559
1742568600000|2025-03-21 14:50:00|1125.3|1124.8|1125.6|1125.1|1125.7|1125.2|1125|1124.5|422
1742568900000|2025-03-21 14:55:00|1125.7|1125.2|1125.9|1125.4|1126.3|1125.8|1125.4|1124.9|990
1742569200000|2025-03-21 15:00:00|1126|1125.5|1125.8|1125.3|1126.3|1125.8|1125.7|1125.2|1435
1742569500000|2025-03-21 15:05:00|1125.7|1125.2|1125.7|1125.2|1126.1|1125.6|1125.5|1125|390
1742569800000|2025-03-21 15:10:00|1125.8|1125.3|1125.5|1125|1125.9|1125.4|1125.4|1124.9|509
1742570100000|2025-03-21 15:15:00|1125.4|1124.9|1125.8|1125.3|1126.2|1125.7|1125.4|1124.9|393
1742570400000|2025-03-21 15:20:00|1125.9|1125.4|1126|1125.5|1126|1125.5|1125.5|1125|360
1742570700000|2025-03-21 15:25:00|1126.1|1125.6|1126.3|1125.8|1126.3|1125.8|1125.7|1125.2|399
1742571000000|2025-03-21 15:30:00|1126.2|1125.7|1126.5|1126|1126.9|1126.4|1126.1|1125.6|430
1742571300000|2025-03-21 15:35:00|1126.4|1125.9|1126.5|1126|1127|1126.5|1126.3|1125.8|279
1742571600000|2025-03-21 15:40:00|1126.4|1125.9|1125.8|1125.3|1126.5|1126|1125.4|1124.9|432
1742571900000|2025-03-21 15:45:00|1125.7|1125.2|1125.2|1124.7|1126.1|1125.6|1125.1|1124.6|1254
1742572200000|2025-03-21 15:50:00|1125.1|1124.6|1124.7|1124.2|1125.2|1124.7|1123.3|1122.8|3551
1742572500000|2025-03-21 15:55:00|1124.8|1124.3|1124.7|1124.2|1125.3|1124.8|1124.6|1124.1|653
1742572800000|2025-03-21 16:00:00|1124.6|1124.1|1126|1125.5|1126.1|1125.6|1124.2|1123.7|5204
1742573100000|2025-03-21 16:05:00|1126.2|1125.7|1126.2|1125.7|1126.6|1126.1|1125.8|1125.3|1310
1742573400000|2025-03-21 16:10:00|1126.3|1125.8|1127.1|1126.6|1127.2|1126.7|1126.2|1125.7|1690
1742573700000|2025-03-21 16:15:00|1127|1126.5|1127.7|1127.2|1127.8|1127.3|1126.9|1126.4|893
1742574000000|2025-03-21 16:20:00|1127.6|1127.1|1128.7|1128.2|1128.9|1128.4|1127.6|1127.1|1385
1742574300000|2025-03-21 16:25:00|1128.6|1128.1|1128.8|1128.3|1128.8|1128.3|1128.2|1127.7|1377
1742574600000|2025-03-21 16:30:00|1128.6|1128.1|1129.3|1128.8|1129.3|1128.8|1128.5|1128|1868
1742574900000|2025-03-21 16:35:00|1129.2|1128.7|1128.8|1128.3|1129.2|1128.7|1128.3|1127.8|925
1742575200000|2025-03-21 16:40:00|1128.7|1128.2|1128.6|1128.1|1129.2|1128.7|1128.5|1128|755
1742575500000|2025-03-21 16:45:00|1128.7|1128.2|1129|1128.5|1129.3|1128.8|1128.6|1128.1|528
1742575800000|2025-03-21 16:50:00|1128.9|1128.4|1128.8|1128.3|1129.1|1128.6|1128.5|1128|348
1742576100000|2025-03-21 16:55:00|1128.7|1128.2|1129.4|1128.9|1129.5|1129|1128.7|1128.2|347
1742576400000|2025-03-21 17:00:00|1129.3|1128.8|1129.4|1128.9|1129.5|1129|1129.1|1128.6|422
1742576700000|2025-03-21 17:05:00|1129.5|1129|1129.3|1128.8|1129.8|1129.3|1129.2|1128.7|375
1742577000000|2025-03-21 17:10:00|1129.4|1128.9|1128.6|1128.1|1129.4|1128.9|1128.6|1128.1|374
1742577300000|2025-03-21 17:15:00|1128.5|1128|1128.1|1127.6|1128.7|1128.2|1128.1|1127.6|430
1742577600000|2025-03-21 17:20:00|1128|1127.5|1128.4|1127.9|1128.6|1128.1|1128|1127.5|280
1742577900000|2025-03-21 17:25:00|1128.5|1128|1127.9|1127.4|1128.6|1128.1|1127.8|1127.3|211
1742578200000|2025-03-21 17:30:00|1127.8|1127.3|1128|1127.5|1128.2|1127.7|1127.7|1127.2|293
1742578500000|2025-03-21 17:35:00|1128.1|1127.6|1128.6|1128.1|1128.6|1128.1|1128|1127.5|134
1742578800000|2025-03-21 17:40:00|1128.5|1128|1129.1|1128.6|1129.2|1128.7|1128.4|1127.9|154
1742579100000|2025-03-21 17:45:00|1129.2|1128.7|1129.4|1128.9|1129.5|1129|1128.9|1128.4|159
1742579400000|2025-03-21 17:50:00|1129.5|1129|1129.4|1128.9|1129.8|1129.3|1129.2|1128.7|204
1742579700000|2025-03-21 17:55:00|1129.3|1128.8|1129.1|1128.6|1129.3|1128.8|1128.9|1128.4|217
1742580000000|2025-03-21 18:00:00|1129.2|1128.7|1129.3|1128.8|1129.6|1129.1|1129.1|1128.6|138
1742580300000|2025-03-21 18:05:00|1129.2|1128.7|1128.4|1127.9|1129.3|1128.8|1128.4|1127.9|122
1742580600000|2025-03-21 18:10:00|1128.5|1128|1127.9|1127.4|1128.5|1128|1127.7|1127.2|221
1742580900000|2025-03-21 18:15:00|1127.8|1127.3|1128.3|1127.8|1128.3|1127.8|1127.7|1127.2|170
1742581200000|2025-03-21 18:20:00|1128.2|1127.7|1127.6|1127.1|1128.3|1127.8|1127.5|1127|101
1742581500000|2025-03-21 18:25:00|1127.5|1127|1127.4|1126.9|1127.7|1127.2|1127.3|1126.8|307
1742581800000|2025-03-21 18:30:00|1127.3|1126.8|1127.8|1127.3|1128|1127.5|1127.3|1126.8|111
1742582100000|2025-03-21 18:35:00|1127.9|1127.4|1128.6|1128.1|1128.7|1128.2|1127.8|1127.3|96
1742582400000|2025-03-21 18:40:00|1128.5|1128|1128.7|1128.2|1128.9|1128.4|1128.5|1128|100
1742582700000|2025-03-21 18:45:00|1128.8|1128.3|1127.9|1127.4|1128.9|1128.4|1127.7|1127.2|386
1742583000000|2025-03-21 18:50:00|1128|1127.5|1128|1127.5|1128.2|1127.7|1127.7|1127.2|149
1742583300000|2025-03-21 18:55:00|1128.1|1127.6|1127.8|1127.3|1128.4|1127.9|1127.8|1127.3|245
1742583600000|2025-03-21 19:00:00|1127.7|1127.2|1127.6|1127.1|1127.8|1127.3|1127.4|1126.9|194
1742583900000|2025-03-21 19:05:00|1127.5|1127|1127.5|1127|1128|1127.5|1127.4|1126.9|351
1742584200000|2025-03-21 19:10:00|1127.4|1126.9|1127.7|1127.2|1127.8|1127.3|1127.2|1126.7|268
1742584500000|2025-03-21 19:15:00|1127.8|1127.3|1127.6|1127.1|1127.8|1127.3|1127.4|1126.9|349
1742584800000|2025-03-21 19:20:00|1127.5|1127|1127.1|1126.6|1127.5|1127|1127|1126.5|698
1742585100000|2025-03-21 19:25:00|1127|1126.5|1127.1|1126.6|1127.2|1126.7|1126.8|1126.3|647
1742585400000|2025-03-21 19:30:00|1127|1126.5|1126.9|1126.4|1127.1|1126.6|1126.6|1126.1|1039
1742585700000|2025-03-21 19:35:00|1126.8|1126.3|1126.6|1126.1|1127|1126.5|1126.4|1125.9|1270
1742586000000|2025-03-21 19:40:00|1126.5|1126|1126.5|1126|1126.6|1126.1|1126.1|1125.6|1469
1742586300000|2025-03-21 19:45:00|1126.6|1126.1|1126.3|1125.8|1126.6|1126.1|1126|1125.5|1736
1742586600000|2025-03-21 19:50:00|1126.6|1126.1|1127.2|1126.7|1127.3|1126.8|1126.5|1126|2331
1742586900000|2025-03-21 19:55:00|1127.3|1126.8|1128.6|1128.1|1128.7|1128.2|1127|1126.5|10171
1742587200000|2025-03-21 20:00:00|1129.2|1127.2|1128.9|1126.9|1129.3|1127.3|1128.8|1126.8|1871
1742587500000|2025-03-21 20:05:00|1128.8|1126.8|1128.9|1126.9|1129|1127|1128.7|1126.7|83
1742587800000|2025-03-21 20:10:00|1129|1127|1129.3|1127.3|1129.6|1127.6|1128.9|1126.9|96
1742588100000|2025-03-21 20:15:00|1129.4|1127.4|1129.1|1127.1|1129.4|1127.4|1129|1127|78
1742588400000|2025-03-21 20:20:00|1129.2|1127.2|1129|1127|1129.2|1127.2|1129|1127|29
1742588700000|2025-03-21 20:25:00|1129.1|1127.1|1129.1|1127.1|1129.1|1127.1|1129.1|1127.1|4
1742589000000|2025-03-21 20:30:00|1129.3|1127.3|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|14
1742589300000|2025-03-21 20:35:00|1129.4|1127.4|1129.4|1127.4|1129.4|1127.4|1129.3|1127.3|32
1742589600000|2025-03-21 20:40:00|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1129.1|1127.1|14
1742589900000|2025-03-21 20:45:00|1128.9|1126.9|1129.2|1127.2|1129.3|1127.3|1128.9|1126.9|30
1742590200000|2025-03-21 20:50:00|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1129|1127|12
1742590500000|2025-03-21 20:55:00|1129.1|1127.1|1128.9|1126.9|1129.4|1127.4|1128.9|1126.9|27
1742767200000|2025-03-23 22:00:00|1135.3|1133.3|1134.7|1132.7|1135.8|1133.8|1134.7|1132.7|8
1742767500000|2025-03-23 22:05:00|1134.6|1132.6|1133.1|1131.1|1135|1133|1133|1131|4
1742767800000|2025-03-23 22:10:00|||||||||2
1742770800000|2025-03-23 23:00:00|1132.7|1130.7|1133.2|1131.2|1133.2|1131.2|1132.7|1130.7|9
1742774400000|2025-03-24 00:00:00|1134.1|1132.1|1135.3|1133.3|1135.3|1133.3|1134.1|1132.1|50
1742774700000|2025-03-24 00:05:00|1135.5|1133.5|1135.1|1133.1|1135.9|1133.9|1135.1|1133.1|80
1742775000000|2025-03-24 00:10:00|1134.8|1132.8|1133.8|1131.8|1134.8|1132.8|1133.8|1131.8|62
1742775300000|2025-03-24 00:15:00|1133.6|1131.6|1133.8|1131.8|1134|1132|1133.4|1131.4|100
1742775600000|2025-03-24 00:20:00|1133.7|1131.7|1133.5|1131.5|1133.7|1131.7|1133.5|1131.5|17
1742775900000|2025-03-24 00:25:00|1134.2|1132.2|1134.5|1132.5|1134.6|1132.6|1134.2|1132.2|4
1742776200000|2025-03-24 00:30:00|1134.8|1132.8|1133.7|1131.7|1134.9|1132.9|1133.4|1131.4|95
1742776500000|2025-03-24 00:35:00|1133.5|1131.5|1133|1131|1133.8|1131.8|1133|1131|88
1742776800000|2025-03-24 00:40:00|1132.9|1130.9|1132.8|1130.8|1133|1131|1132.6|1130.6|42
1742777100000|2025-03-24 00:45:00|1133|1131|1134.2|1132.2|1134.2|1132.2|1132.8|1130.8|31
1742777400000|2025-03-24 00:50:00|1134|1132|1134.3|1132.3|1134.3|1132.3|1134|1132|10
1742777700000|2025-03-24 00:55:00|1134.4|1132.4|1134.7|1132.7|1134.7|1132.7|1134.4|1132.4|4
1742778000000|2025-03-24 01:00:00|1134.5|1132.5|1133.9|1131.9|1134.6|1132.6|1133.7|1131.7|60
1742778300000|2025-03-24 01:05:00|1133.6|1131.6|1133.6|1131.6|1133.6|1131.6|1133.2|1131.2|13
1742778600000|2025-03-24 01:10:00|1133.2|1131.2|1133.2|1131.2|1133.2|1131.2|1133|1131|7
1742778900000|2025-03-24 01:15:00|1133.5|1131.5|1132.8|1130.8|1133.5|1131.5|1132.7|1130.7|76
1742779200000|2025-03-24 01:20:00|1133.1|1131.1|1132.1|1130.1|1133.2|1131.2|1132.1|1130.1|20
1742779500000|2025-03-24 01:25:00|1132.5|1130.5|1132|1130|1132.5|1130.5|1131.9|1129.9|14
1742779800000|2025-03-24 01:30:00|1132.1|1130.1|1131.9|1129.9|1133.1|1131.1|1131.2|1129.2|206
1742780100000|2025-03-24 01:35:00|1131.8|1129.8|1130.9|1128.9|1132.1|1130.1|1130.9|1128.9|51
1742780400000|2025-03-24 01:40:00|1131|1129|1130.3|1128.3|1132.1|1130.1|1130.1|1128.1|138
1742780700000|2025-03-24 01:45:00|1130.9|1128.9|1129.7|1127.7|1131|1129|1129.5|1127.5|24
1742781000000|2025-03-24 01:50:00|1129.8|1127.8|1129.2|1127.2|1129.8|1127.8|1128.5|1126.5|51
1742781300000|2025-03-24 01:55:00|1129.3|1127.3|1129.5|1127.5|1129.9|1127.9|1128.5|1126.5|35
1742781600000|2025-03-24 02:00:00|1129|1127|1129.6|1127.6|1129.6|1127.6|1128.6|1126.6|17
1742781900000|2025-03-24 02:05:00|1129.8|1127.8|1131.2|1129.2|1131.2|1129.2|1129.8|1127.8|58
1742782200000|2025-03-24 02:10:00|1131.9|1129.9|1130.9|1128.9|1131.9|1129.9|1130.3|1128.3|14
1742782500000|2025-03-24 02:15:00|1131.2|1129.2|1130.3|1128.3|1131.2|1129.2|1130|1128|27
1742782800000|2025-03-24 02:20:00|1130.4|1128.4|1130.2|1128.2|1130.4|1128.4|1130.2|1128.2|4
1742783100000|2025-03-24 02:25:00|1130.6|1128.6|1131.5|1129.5|1131.5|1129.5|1130.6|1128.6|22
1742783400000|2025-03-24 02:30:00|1131.6|1129.6|1131|1129|1132.4|1130.4|1131|1129|49
1742783700000|2025-03-24 02:35:00|1130.8|1128.8|1130.2|1128.2|1130.8|1128.8|1130|1128|21
1742784000000|2025-03-24 02:40:00|1130.3|1128.3|1129.8|1127.8|1130.4|1128.4|1129.7|1127.7|16
1742784300000|2025-03-24 02:45:00|1129.7|1127.7|1129.4|1127.4|1130.1|1128.1|1129.3|1127.3|47
1742784600000|2025-03-24 02:50:00|1129.7|1127.7|1129.9|1127.9|1129.9|1127.9|1129.5|1127.5|33
1742784900000|2025-03-24 02:55:00|1129.5|1127.5|1128.8|1126.8|1129.8|1127.8|1128.8|1126.8|79
1742785200000|2025-03-24 03:00:00|1129.1|1127.1|1129.9|1127.9|1130|1128|1129.1|1127.1|13
1742785500000|2025-03-24 03:05:00|1129.7|1127.7|1129.7|1127.7|1130.2|1128.2|1129.5|1127.5|12
1742785800000|2025-03-24 03:10:00|1129.9|1127.9|1130.6|1128.6|1130.8|1128.8|1129.9|1127.9|238
1742786100000|2025-03-24 03:15:00|1130.7|1128.7|1130.4|1128.4|1130.9|1128.9|1130|1128|48
1742786400000|2025-03-24 03:20:00|1130.3|1128.3|1130|1128|1130.5|1128.5|1130|1128|25
1742786700000|2025-03-24 03:25:00|1129.5|1127.5|1128.1|1126.1|1129.7|1127.7|1127.9|1125.9|142
1742787000000|2025-03-24 03:30:00|1128|1126|1127.4|1125.4|1128.1|1126.1|1127.2|1125.2|62
1742787300000|2025-03-24 03:35:00|1127.5|1125.5|1128.5|1126.5|1128.5|1126.5|1127.5|1125.5|51
1742787600000|2025-03-24 03:40:00|1128.4|1126.4|1128.8|1126.8|1128.8|1126.8|1128.1|1126.1|19
1742787900000|2025-03-24 03:45:00|1129|1127|1129.1|1127.1|1129.1|1127.1|1128.9|1126.9|14
1742788200000|2025-03-24 03:50:00|1129.2|1127.2|1129.5|1127.5|1129.5|1127.5|1129.2|1127.2|14
1742788500000|2025-03-24 03:55:00|1129.4|1127.4|1129.4|1127.4|1129.4|1127.4|1129.4|1127.4|2
1742788800000|2025-03-24 04:00:00|1129.2|1127.2|1129|1127|1129.2|1127.2|1128.8|1126.8|48
1742789100000|2025-03-24 04:05:00|1128.8|1126.8|1128.8|1126.8|1128.9|1126.9|1128.8|1126.8|6
1742789400000|2025-03-24 04:10:00|1128.5|1126.5|1128.9|1126.9|1129.1|1127.1|1128.5|1126.5|21
1742789700000|2025-03-24 04:15:00|1129|1127|1129.1|1127.1|1129.1|1127.1|1129|1127|5
1742790000000|2025-03-24 04:20:00|1129.2|1127.2|1129.1|1127.1|1129.7|1127.7|1129.1|1127.1|53
1742790300000|2025-03-24 04:25:00|1129.3|1127.3|1129.8|1127.8|1129.8|1127.8|1129.3|1127.3|21
1742790600000|2025-03-24 04:30:00|1129.9|1127.9|1130|1128|1130|1128|1129.9|1127.9|9
1742790900000|2025-03-24 04:35:00|1129.9|1127.9|1129.7|1127.7|1129.9|1127.9|1129.6|1127.6|11
1742791200000|2025-03-24 04:40:00|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1
1742791500000|2025-03-24 04:45:00|1129.7|1127.7|1129.8|1127.8|1129.8|1127.8|1129.7|1127.7|9
1742791800000|2025-03-24 04:50:00|1129.7|1127.7|1129.5|1127.5|1129.7|1127.7|1129.5|1127.5|5
1742792100000|2025-03-24 04:55:00|1129.4|1127.4|1129.3|1127.3|1129.4|1127.4|1129.3|1127.3|3
1742792400000|2025-03-24 05:00:00|1129.5|1127.5|1130.1|1128.1|1130.6|1128.6|1129.5|1127.5|29
1742792700000|2025-03-24 05:05:00|1129.5|1127.5|1129.9|1127.9|1130.4|1128.4|1129.5|1127.5|7
1742793000000|2025-03-24 05:10:00|1130.1|1128.1|1130.2|1128.2|1131|1129|1130.1|1128.1|7
1742793300000|2025-03-24 05:15:00|1130.4|1128.4|1130.2|1128.2|1130.4|1128.4|1130.1|1128.1|6
1742793600000|2025-03-24 05:20:00|1130.9|1128.9|1130.4|1128.4|1131.1|1129.1|1130.3|1128.3|8
1742793900000|2025-03-24 05:25:00|1130.7|1128.7|1130.5|1128.5|1130.7|1128.7|1130.5|1128.5|3
1742794200000|2025-03-24 05:30:00|1130.1|1128.1|1130.6|1128.6|1130.6|1128.6|1129.6|1127.6|21
1742794500000|2025-03-24 05:35:00|1130.1|1128.1|1130.6|1128.6|1131.3|1129.3|1130.1|1128.1|45
1742794800000|2025-03-24 05:40:00|1130.8|1128.8|1130|1128|1130.8|1128.8|1130|1128|10
1742795100000|2025-03-24 05:45:00|1129.8|1127.8|1129.2|1127.2|1129.8|1127.8|1129.1|1127.1|20
1742795400000|2025-03-24 05:50:00|1129.3|1127.3|1129.4|1127.4|1129.4|1127.4|1129.1|1127.1|14
1742795700000|2025-03-24 05:55:00|1129.5|1127.5|1130.8|1128.8|1130.8|1128.8|1129.5|1127.5|17
1742796000000|2025-03-24 06:00:00|1130.5|1128.5|1129.8|1127.8|1130.5|1128.5|1129.8|1127.8|44
1742796300000|2025-03-24 06:05:00|1130|1128|1128.8|1126.8|1130.1|1128.1|1128.6|1126.6|92
1742796600000|2025-03-24 06:10:00|1128.7|1126.7|1128.4|1126.4|1129|1127|1128.2|1126.2|60
1742796900000|2025-03-24 06:15:00|1128.5|1126.5|1128.6|1126.6|1129.5|1127.5|1128.5|1126.5|43
1742797200000|2025-03-24 06:20:00|1128.5|1126.5|1129.2|1127.2|1129.4|1127.4|1128.2|1126.2|56
1742797500000|2025-03-24 06:25:00|1129.1|1127.1|1129.6|1127.6|1129.6|1127.6|1128.6|1126.6|60
1742797800000|2025-03-24 06:30:00|1129.4|1127.4|1130|1128|1130.5|1128.5|1129.1|1127.1|44
1742798100000|2025-03-24 06:35:00|1130.4|1128.4|1130.7|1128.7|1131.1|1129.1|1130.1|1128.1|41
1742798400000|2025-03-24 06:40:00|1130.8|1128.8|1131.5|1129.5|1131.8|1129.8|1130.6|1128.6|77
1742798700000|2025-03-24 06:45:00|1131.3|1129.3|1132.2|1130.2|1132.2|1130.2|1130.9|1128.9|62
1742799000000|2025-03-24 06:50:00|1132.1|1130.1|1132.2|1130.2|1132.3|1130.3|1131.9|1129.9|71
1742799300000|2025-03-24 06:55:00|1132|1130|1132.5|1130.5|1132.7|1130.7|1131.9|1129.9|74
1742799600000|2025-03-24 07:00:00|1132.7|1130.7|1133.1|1131.1|1134.1|1132.1|1132.7|1130.7|241
1742799900000|2025-03-24 07:05:00|1133|1131|1133.5|1131.5|1133.7|1131.7|1132.9|1130.9|57
1742800200000|2025-03-24 07:10:00|1133.6|1131.6|1135.4|1133.4|1135.5|1133.5|1133.6|1131.6|305
1742800500000|2025-03-24 07:15:00|1135.5|1133.5|1135.4|1133.4|1135.6|1133.6|1134.8|1132.8|134
1742800800000|2025-03-24 07:20:00|1135.6|1133.6|1136.1|1134.1|1136.4|1134.4|1135.5|1133.5|120
1742801100000|2025-03-24 07:25:00|1136.2|1134.2|1136.6|1134.6|1136.7|1134.7|1135.9|1133.9|313
1742801400000|2025-03-24 07:30:00|1136.7|1134.7|1136.7|1134.7|1137.3|1135.3|1135.9|1133.9|334
1742801700000|2025-03-24 07:35:00|1136.6|1134.6|1135.5|1133.5|1136.6|1134.6|1135.5|1133.5|268
1742802000000|2025-03-24 07:40:00|1135.4|1133.4|1135.8|1133.8|1136.2|1134.2|1135.4|1133.4|261
1742802300000|2025-03-24 07:45:00|1135.9|1133.9|1136|1134|1136.2|1134.2|1135.9|1133.9|80
1742802600000|2025-03-24 07:50:00|1136.1|1134.1|1136.3|1134.3|1136.4|1134.4|1135.9|1133.9|171
1742802900000|2025-03-24 07:55:00|1136.2|1134.2|1136.6|1134.6|1136.9|1134.9|1136.2|1134.2|149
1742803200000|2025-03-24 08:00:00|1136.5|1134.5|1136.7|1134.7|1137.1|1135.1|1136.3|1134.3|503
1742803500000|2025-03-24 08:05:00|1136.9|1134.9|1137.6|1135.6|1137.6|1135.6|1136.7|1134.7|497
1742803800000|2025-03-24 08:10:00|1137.5|1135.5|1137.6|1135.6|1137.8|1135.8|1136.7|1134.7|205
1742804100000|2025-03-24 08:15:00|1138|1136|1137.2|1135.2|1138.4|1136.4|1137.1|1135.1|302
1742804400000|2025-03-24 08:20:00|1137.3|1135.3|1138.2|1136.2|1138.4|1136.4|1137.3|1135.3|83
1742804700000|2025-03-24 08:25:00|1138.1|1136.1|1138.2|1136.2|1138.4|1136.4|1137.7|1135.7|80
1742805000000|2025-03-24 08:30:00|1137.8|1135.8|1137.5|1135.5|1138.2|1136.2|1137.5|1135.5|437
1742805300000|2025-03-24 08:35:00|1137.4|1135.4|1137.6|1135.6|1137.8|1135.8|1137.4|1135.4|84
1742805600000|2025-03-24 08:40:00|1137.7|1135.7|1137.8|1135.8|1138|1136|1137.7|1135.7|108
1742805900000|2025-03-24 08:45:00|1137.7|1135.7|1137.9|1135.9|1138.1|1136.1|1137.5|1135.5|93
1742806200000|2025-03-24 08:50:00|1137.8|1135.8|1138|1136|1138|1136|1137.7|1135.7|94
1742806500000|2025-03-24 08:55:00|1138.1|1136.1|1138|1136|1138.3|1136.3|1137.9|1135.9|81
1742806800000|2025-03-24 09:00:00|1137.9|1135.9|1137.1|1135.1|1138.1|1136.1|1137|1135|200
1742807100000|2025-03-24 09:05:00|1137|1135|1136.9|1134.9|1137.4|1135.4|1136.8|1134.8|844
1742807400000|2025-03-24 09:10:00|1136.8|1134.8|1137|1135|1137.1|1135.1|1136.8|1134.8|241
1742807700000|2025-03-24 09:15:00|1136.9|1134.9|1137|1135|1137.1|1135.1|1136.2|1134.2|419
1742808000000|2025-03-24 09:20:00|1136.9|1134.9|1136.5|1134.5|1137|1135|1136.4|1134.4|140
1742808300000|2025-03-24 09:25:00|1136.4|1134.4|1135.9|1133.9|1136.4|1134.4|1135.4|1133.4|253
1742808600000|2025-03-24 09:30:00|1135.8|1133.8|1134.4|1132.4|1135.8|1133.8|1134.3|1132.3|545
1742808900000|2025-03-24 09:35:00|1134.3|1132.3|1134.7|1132.7|1135|1133|1134.2|1132.2|124
1742809200000|2025-03-24 09:40:00|1134.8|1132.8|1134.7|1132.7|1135|1133|1134.6|1132.6|114
1742809500000|2025-03-24 09:45:00|1134.8|1132.8|1135.3|1133.3|1135.4|1133.4|1134.7|1132.7|215
1742809800000|2025-03-24 09:50:00|1135.2|1133.2|1135.4|1133.4|1135.4|1133.4|1135|1133|97
1742810100000|2025-03-24 09:55:00|1135.3|1133.3|1134.8|1132.8|1135.3|1133.3|1134.8|1132.8|126
1742810400000|2025-03-24 10:00:00|1135|1133|1135.3|1133.3|1135.5|1133.5|1134.7|1132.7|127
1742810700000|2025-03-24 10:05:00|1135.4|1133.4|1135.5|1133.5|1135.6|1133.6|1135.4|1133.4|54
1742811000000|2025-03-24 10:10:00|1135.4|1133.4|1135.1|1133.1|1135.4|1133.4|1135|1133|95
1742811300000|2025-03-24 10:15:00|1135.2|1133.2|1135.8|1133.8|1136|1134|1135.2|1133.2|289
1742811600000|2025-03-24 10:20:00|1135.9|1133.9|1135.9|1133.9|1136.3|1134.3|1135.8|1133.8|365
1742811900000|2025-03-24 10:25:00|1135.8|1133.8|1136.5|1134.5|1136.5|1134.5|1135.7|1133.7|211
1742812200000|2025-03-24 10:30:00|1136.4|1134.4|1136.7|1134.7|1137.1|1135.1|1136.3|1134.3|168
1742812500000|2025-03-24 10:35:00|1136.6|1134.6|1136.8|1134.8|1136.9|1134.9|1136.5|1134.5|84
1742812800000|2025-03-24 10:40:00|1136.6|1134.6|1136.5|1134.5|1136.6|1134.6|1136.4|1134.4|51
1742813100000|2025-03-24 10:45:00|1136.3|1134.3|1136.1|1134.1|1136.5|1134.5|1136|1134|166
1742813400000|2025-03-24 10:50:00|1136.2|1134.2|1136.2|1134.2|1136.3|1134.3|1136|1134|131
1742813700000|2025-03-24 10:55:00|1136.1|1134.1|1135.8|1133.8|1136.2|1134.2|1135.8|1133.8|146
1742814000000|2025-03-24 11:00:00|1135.9|1133.9|1135.3|1133.3|1136.2|1134.2|1135.3|1133.3|543
1742814300000|2025-03-24 11:05:00|1135.4|1133.4|1135.2|1133.2|1135.4|1133.4|1135|1133|359
1742814600000|2025-03-24 11:10:00|1135.3|1133.3|1135.6|1133.6|1135.8|1133.8|1135.3|1133.3|210
1742814900000|2025-03-24 11:15:00|1135.5|1133.5|1135.1|1133.1|1135.5|1133.5|1135.1|1133.1|250
1742815200000|2025-03-24 11:20:00|1135|1133|1135.2|1133.2|1135.6|1133.6|1135|1133|165
1742815500000|2025-03-24 11:25:00|1135.3|1133.3|1134.9|1132.9|1135.4|1133.4|1134.9|1132.9|188
1742815800000|2025-03-24 11:30:00|1134.8|1132.8|1134.6|1132.6|1134.9|1132.9|1134.6|1132.6|219
1742816100000|2025-03-24 11:35:00|1134.7|1132.7|1134.7|1132.7|1135|1133|1134.6|1132.6|257
1742816400000|2025-03-24 11:40:00|1134.8|1132.8|1134.6|1132.6|1134.9|1132.9|1134.4|1132.4|199
1742816700000|2025-03-24 11:45:00|1134.7|1132.7|1134.8|1132.8|1135|1133|1134.6|1132.6|306
1742817000000|2025-03-24 11:50:00|1134.9|1132.9|1134.8|1132.8|1134.9|1132.9|1134.6|1132.6|124
1742817300000|2025-03-24 11:55:00|1134.7|1132.7|1134.3|1132.3|1134.8|1132.8|1134.3|1132.3|278
1742817600000|2025-03-24 12:00:00|1134.4|1132.4|1134.7|1132.7|1135.2|1133.2|1134.3|1132.3|353
1742817900000|2025-03-24 12:05:00|1134.8|1132.8|1134.8|1132.8|1135.2|1133.2|1134.7|1132.7|166
1742818200000|2025-03-24 12:10:00|1134.7|1132.7|1134.5|1132.5|1134.7|1132.7|1134.2|1132.2|248
1742818500000|2025-03-24 12:15:00|1134.6|1132.6|1133.7|1131.7|1134.7|1132.7|1133.5|1131.5|283
1742818800000|2025-03-24 12:20:00|1133.8|1131.8|1133.8|1131.8|1134.2|1132.2|1133.7|1131.7|432
1742819100000|2025-03-24 12:25:00|1133.9|1131.9|1133.9|1131.9|1134.2|1132.2|1133.8|1131.8|452
1742819400000|2025-03-24 12:30:00|1134|1132|1134.3|1132.3|1134.4|1132.4|1134|1132|265
1742819700000|2025-03-24 12:35:00|1134.2|1132.2|1133.5|1131.5|1134.2|1132.2|1133.4|1131.4|1082
1742820000000|2025-03-24 12:40:00|1133.6|1131.6|1133.4|1131.4|1133.6|1131.6|1133.3|1131.3|252
1742820300000|2025-03-24 12:45:00|1133.5|1131.5|1133.1|1131.1|1133.5|1131.5|1132.9|1130.9|171
1742820600000|2025-03-24 12:50:00|1133.2|1131.2|1133.1|1131.1|1133.4|1131.4|1133.1|1131.1|253
1742820900000|2025-03-24 12:55:00|1133|1131|1133.3|1131.3|1133.3|1131.3|1132.7|1130.7|262
1742821200000|2025-03-24 13:00:00|1133.2|1131.2|1133.2|1131.2|1133.3|1131.3|1132.9|1130.9|210
1742821500000|2025-03-24 13:05:00|1133.1|1131.1|1133.4|1131.4|1133.5|1131.5|1133.1|1131.1|228
1742821800000|2025-03-24 13:10:00|1133.3|1131.3|1133.2|1131.2|1133.4|1131.4|1133|1131|251
1742822100000|2025-03-24 13:15:00|1133.3|1131.3|1133.4|1131.4|1133.5|1131.5|1133.1|1131.1|199
1742822400000|2025-03-24 13:20:00|1133.3|1131.3|1133.5|1131.5|1133.7|1131.7|1133.2|1131.2|213
1742822700000|2025-03-24 13:25:00|1133.4|1131.4|1133.6|1131.6|1133.7|1131.7|1133.2|1131.2|199
1742823000000|2025-03-24 13:30:00|1132.8|1132.3|1131.1|1130.6|1133.8|1133.3|1131.1|1130.6|3757
1742823300000|2025-03-24 13:35:00|1131.2|1130.7|1131.2|1130.7|1132|1131.5|1130.7|1130.2|1294
1742823600000|2025-03-24 13:40:00|1131.3|1130.8|1133.1|1132.6|1133.2|1132.7|1131.2|1130.7|1158
1742823900000|2025-03-24 13:45:00|1133.2|1132.7|1132.2|1131.7|1133.8|1133.3|1132|1131.5|1307
1742824200000|2025-03-24 13:50:00|1132.3|1131.8|1131.9|1131.4|1133|1132.5|1131.7|1131.2|626
1742824500000|2025-03-24 13:55:00|1131.8|1131.3|1131.5|1131|1132.5|1132|1131.4|1130.9|613
1742824800000|2025-03-24 14:00:00|1131.4|1130.9|1131.9|1131.4|1132.6|1132.1|1131.2|1130.7|634
1742825100000|2025-03-24 14:05:00|1132|1131.5|1132.7|1132.2|1132.8|1132.3|1132|1131.5|759
1742825400000|2025-03-24 14:10:00|1132.6|1132.1|1133.2|1132.7|1133.3|1132.8|1132.5|1132|411
1742825700000|2025-03-24 14:15:00|1133.3|1132.8|1134.5|1134|1134.5|1134|1133.3|1132.8|629
1742826000000|2025-03-24 14:20:00|1134.4|1133.9|1135.2|1134.7|1135.2|1134.7|1134.3|1133.8|775
1742826300000|2025-03-24 14:25:00|1135.1|1134.6|1135.2|1134.7|1135.9|1135.4|1135|1134.5|926
1742826600000|2025-03-24 14:30:00|1135.1|1134.6|1133.5|1133|1135.1|1134.6|1133.4|1132.9|624
1742826900000|2025-03-24 14:35:00|1133.6|1133.1|1134.2|1133.7|1134.5|1134|1133.5|1133|563
1742827200000|2025-03-24 14:40:00|1134.1|1133.6|1133.9|1133.4|1134.6|1134.1|1133.7|1133.2|755
1742827500000|2025-03-24 14:45:00|1133.8|1133.3|1134|1133.5|1134|1133.5|1133.4|1132.9|188
1742827800000|2025-03-24 14:50:00|1133.9|1133.4|1134.2|1133.7|1134.4|1133.9|1133.7|1133.2|354
1742828100000|2025-03-24 14:55:00|1134.1|1133.6|1134|1133.5|1134.1|1133.6|1133.5|1133|223
1742828400000|2025-03-24 15:00:00|1134.1|1133.6|1134.2|1133.7|1134.3|1133.8|1133.3|1132.8|682
1742828700000|2025-03-24 15:05:00|1134.1|1133.6|1133.8|1133.3|1134.2|1133.7|1133.6|1133.1|418
1742829000000|2025-03-24 15:10:00|1133.9|1133.4|1134.3|1133.8|1134.4|1133.9|1133.7|1133.2|312
1742829300000|2025-03-24 15:15:00|1134.2|1133.7|1134.9|1134.4|1135.1|1134.6|1134.1|1133.6|595
1742829600000|2025-03-24 15:20:00|1135|1134.5|1134.9|1134.4|1135.1|1134.6|1134.5|1134|534
1742829900000|2025-03-24 15:25:00|1134.8|1134.3|1134.3|1133.8|1134.9|1134.4|1134.2|1133.7|455
1742830200000|2025-03-24 15:30:00|1134.4|1133.9|1134.5|1134|1134.5|1134|1134|1133.5|514
1742830500000|2025-03-24 15:35:00|1134.4|1133.9|1134.3|1133.8|1134.7|1134.2|1134.1|1133.6|588
1742830800000|2025-03-24 15:40:00|1134.4|1133.9|1134|1133.5|1134.7|1134.2|1134|1133.5|512
1742831100000|2025-03-24 15:45:00|1134.1|1133.6|1133.3|1132.8|1134.1|1133.6|1133.3|1132.8|345
1742831400000|2025-03-24 15:50:00|1133.4|1132.9|1134|1133.5|1134|1133.5|1133.2|1132.7|285
1742831700000|2025-03-24 15:55:00|1133.9|1133.4|1133.9|1133.4|1134.1|1133.6|1133.8|1133.3|537
1742832000000|2025-03-24 16:00:00|1133.8|1133.3|1134.1|1133.6|1134.1|1133.6|1133.7|1133.2|288
1742832300000|2025-03-24 16:05:00|1134|1133.5|1134.5|1134|1134.7|1134.2|1134|1133.5|384
1742832600000|2025-03-24 16:10:00|1134.6|1134.1|1134.3|1133.8|1134.6|1134.1|1134.3|1133.8|264
1742832900000|2025-03-24 16:15:00|1134.2|1133.7|1133.8|1133.3|1134.4|1133.9|1133.7|1133.2|370
1742833200000|2025-03-24 16:20:00|1133.9|1133.4|1134.4|1133.9|1134.4|1133.9|1133.8|1133.3|401
1742833500000|2025-03-24 16:25:00|1134.3|1133.8|1133.2|1132.7|1134.3|1133.8|1133.1|1132.6|2192
1742833800000|2025-03-24 16:30:00|1133.1|1132.6|1133.4|1132.9|1133.6|1133.1|1132.9|1132.4|640
1742834100000|2025-03-24 16:35:00|1133.5|1133|1133.2|1132.7|1133.7|1133.2|1133.1|1132.6|676
1742834400000|2025-03-24 16:40:00|1133.1|1132.6|1132.9|1132.4|1133.2|1132.7|1132.2|1131.7|701
1742834700000|2025-03-24 16:45:00|1133|1132.5|1132.9|1132.4|1133.3|1132.8|1132.5|1132|419
1742835000000|2025-03-24 16:50:00|1132.8|1132.3|1132.7|1132.2|1133|1132.5|1132.4|1131.9|377
1742835300000|2025-03-24 16:55:00|1132.8|1132.3|1132.3|1131.8|1132.9|1132.4|1132.2|1131.7|400
1742835600000|2025-03-24 17:00:00|1132.4|1131.9|1132.3|1131.8|1132.4|1131.9|1131.7|1131.2|484
1742835900000|2025-03-24 17:05:00|1132.2|1131.7|1132.2|1131.7|1132.6|1132.1|1132.1|1131.6|290
1742836200000|2025-03-24 17:10:00|1132.3|1131.8|1131.7|1131.2|1132.3|1131.8|1131.7|1131.2|401
1742836500000|2025-03-24 17:15:00|1131.8|1131.3|1132|1131.5|1132.1|1131.6|1131.6|1131.1|513
1742836800000|2025-03-24 17:20:00|1131.9|1131.4|1132|1131.5|1132.2|1131.7|1131.7|1131.2|388
1742837100000|2025-03-24 17:25:00|1132.1|1131.6|1132.2|1131.7|1132.3|1131.8|1131.8|1131.3|310
1742837400000|2025-03-24 17:30:00|1132.1|1131.6|1132|1131.5|1132.2|1131.7|1131.8|1131.3|467
1742837700000|2025-03-24 17:35:00|1131.9|1131.4|1131.7|1131.2|1131.9|1131.4|1131.3|1130.8|722
1742838000000|2025-03-24 17:40:00|1131.8|1131.3|1131.4|1130.9|1131.9|1131.4|1131.3|1130.8|297
1742838300000|2025-03-24 17:45:00|1131.3|1130.8|1131.4|1130.9|1131.6|1131.1|1131|1130.5|923
1742838600000|2025-03-24 17:50:00|1131.3|1130.8|1131.2|1130.7|1131.6|1131.1|1131|1130.5|273
1742838900000|2025-03-24 17:55:00|1131.3|1130.8|1131.4|1130.9|1131.4|1130.9|1131|1130.5|195
1742839200000|2025-03-24 18:00:00|1131.3|1130.8|1130.5|1130|1131.4|1130.9|1130.3|1129.8|461
1742839500000|2025-03-24 18:05:00|1130.4|1129.9|1130.5|1130|1130.8|1130.3|1130.4|1129.9|571
1742839800000|2025-03-24 18:10:00|1130.4|1129.9|1130.6|1130.1|1130.7|1130.2|1130.1|1129.6|334
1742840100000|2025-03-24 18:15:00|1130.5|1130|1130.9|1130.4|1131.2|1130.7|1130.5|1130|359
1742840400000|2025-03-24 18:20:00|1131|1130.5|1131|1130.5|1131.2|1130.7|1130.9|1130.4|278
1742840700000|2025-03-24 18:25:00|1130.9|1130.4|1130.9|1130.4|1131.1|1130.6|1130.7|1130.2|268
1742841000000|2025-03-24 18:30:00|1130.8|1130.3|1130.7|1130.2|1131|1130.5|1130.6|1130.1|516
1742841300000|2025-03-24 18:35:00|1130.6|1130.1|1131.9|1131.4|1132.4|1131.9|1130.5|1130|2842
1742841600000|2025-03-24 18:40:00|1131.7|1131.2|1132.2|1131.7|1132.5|1132|1131.4|1130.9|2103
1742841900000|2025-03-24 18:45:00|1132.3|1131.8|1132.2|1131.7|1132.5|1132|1130.8|1130.3|4740
1742842200000|2025-03-24 18:50:00|1132.1|1131.6|1132.3|1131.8|1132.4|1131.9|1132.1|1131.6|463
1742842500000|2025-03-24 18:55:00|1132.2|1131.7|1131.6|1131.1|1132.2|1131.7|1131.6|1131.1|303
1742842800000|2025-03-24 19:00:00|1131.7|1131.2|1131.7|1131.2|1131.9|1131.4|1131.6|1131.1|334
1742843100000|2025-03-24 19:05:00|1131.8|1131.3|1131.9|1131.4|1132.2|1131.7|1131.8|1131.3|266
1742843400000|2025-03-24 19:10:00|1132|1131.5|1131.9|1131.4|1132|1131.5|1131.7|1131.2|205
1742843700000|2025-03-24 19:15:00|1132|1131.5|1132.2|1131.7|1132.5|1132|1132|1131.5|221
1742844000000|2025-03-24 19:20:00|1132.1|1131.6|1132.3|1131.8|1132.3|1131.8|1132|1131.5|293
1742844300000|2025-03-24 19:25:00|1132.4|1131.9|1132.1|1131.6|1132.5|1132|1132.1|1131.6|377
1742844600000|2025-03-24 19:30:00|1132.2|1131.7|1132.3|1131.8|1132.5|1132|1132.2|1131.7|350
1742844900000|2025-03-24 19:35:00|1132.2|1131.7|1132.4|1131.9|1132.6|1132.1|1132.2|1131.7|280
1742845200000|2025-03-24 19:40:00|1132.5|1132|1132.5|1132|1132.7|1132.2|1132.3|1131.8|401
1742845500000|2025-03-24 19:45:00|1132.6|1132.1|1132.9|1132.4|1133|1132.5|1132.5|1132|444
1742845800000|2025-03-24 19:50:00|1132.8|1132.3|1132.3|1131.8|1132.8|1132.3|1131.9|1131.4|1304
1742846100000|2025-03-24 19:55:00|1132.4|1131.9|1132.6|1132.1|1133.1|1132.6|1132.3|1131.8|8479
1742846400000|2025-03-24 20:00:00|1132.7|1132.2|1133|1131|1133.5|1132.2|1132.7|1130.9|1347
1742846700000|2025-03-24 20:05:00|1133.1|1131.1|1133.2|1131.2|1133.2|1131.2|1133.1|1131.1|105
1742847000000|2025-03-24 20:10:00|1133.3|1131.3|1133.5|1131.5|1133.5|1131.5|1133.2|1131.2|121
1742847300000|2025-03-24 20:15:00|1133.6|1131.6|1133.9|1131.9|1133.9|1131.9|1133.6|1131.6|44
1742847600000|2025-03-24 20:20:00|1133.8|1131.8|1133.9|1131.9|1133.9|1131.9|1133.8|1131.8|97
1742847900000|2025-03-24 20:25:00|1133.8|1131.8|1133.8|1131.8|1134|1132|1133.8|1131.8|20
1742848200000|2025-03-24 20:30:00|1133.9|1131.9|1133.8|1131.8|1133.9|1131.9|1133.8|1131.8|30
1742848500000|2025-03-24 20:35:00|1133.7|1131.7|1133.7|1131.7|1133.8|1131.8|1133.7|1131.7|9
1742848800000|2025-03-24 20:40:00|1133.8|1131.8|1133.7|1131.7|1133.8|1131.8|1133.7|1131.7|13
1742849100000|2025-03-24 20:45:00|1133.8|1131.8|1133.8|1131.8|1133.9|1131.9|1133.7|1131.7|15
1742849400000|2025-03-24 20:50:00|1133.7|1131.7|1133.6|1131.6|1133.7|1131.7|1133.6|1131.6|8
1742849700000|2025-03-24 20:55:00|1133.4|1131.4|1134|1132|1134|1132|1132.9|1130.9|124
1742850000000|2025-03-24 21:00:00|1134.1|1132.1|1134.2|1132.2|1134.2|1132.2|1134.1|1132.1|72
1742850300000|2025-03-24 21:05:00|||||||||1
1742850600000|2025-03-24 21:10:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1
1742851500000|2025-03-24 21:25:00|||||||||1
1742851800000|2025-03-24 21:30:00|1134.6|1132.6|1134.6|1132.6|1134.6|1132.6|1134.6|1132.6|1
1742852100000|2025-03-24 21:35:00|1134.7|1132.7|1134.7|1132.7|1134.7|1132.7|1134.7|1132.7|1
1742853300000|2025-03-24 21:55:00|1138.5|1136.5|1138.5|1136.5|1138.5|1136.5|1138.5|1136.5|2
1742853600000|2025-03-24 22:00:00|1134.7|1132.7|1134.7|1132.7|1134.9|1132.9|1134.6|1132.6|0
1742853900000|2025-03-24 22:05:00|1134.8|1132.8|1134.5|1132.5|1134.8|1132.8|1134.4|1132.4|0
1742854200000|2025-03-24 22:10:00|1134.4|1132.4|1134.2|1132.2|1134.5|1132.5|1134|1132|0
1742854500000|2025-03-24 22:15:00|1134.1|1132.1|1134.1|1132.1|1134.1|1132.1|1134|1132|0
1742854800000|2025-03-24 22:20:00|1134|1132|1134|1132|1134.1|1132.1|1134|1132|0
1742855100000|2025-03-24 22:25:00|1134.1|1132.1|1133.8|1131.8|1134.1|1132.1|1133.7|1131.7|0
1742855400000|2025-03-24 22:30:00|1133.9|1131.9|1134.2|1132.2|1134.2|1132.2|1133.8|1131.8|0
1742855700000|2025-03-24 22:35:00|1134.3|1132.3|1134.1|1132.1|1134.3|1132.3|1134.1|1132.1|0
1742856000000|2025-03-24 22:40:00|1134.2|1132.2|1134.2|1132.2|1134.2|1132.2|1134|1132|0
1742856300000|2025-03-24 22:45:00|1134.1|1132.1|1133.9|1131.9|1134.1|1132.1|1133.9|1131.9|0
1742856600000|2025-03-24 22:50:00|1133.7|1131.7|1133.9|1131.9|1133.9|1131.9|1133.7|1131.7|0
1742857200000|2025-03-24 23:00:00|1133.8|1131.8|1134|1132|1134.2|1132.2|1133.8|1131.8|0
1742857500000|2025-03-24 23:05:00|1134.1|1132.1|1133.9|1131.9|1134.1|1132.1|1133.7|1131.7|0
1742857800000|2025-03-24 23:10:00|1133.8|1131.8|1133.9|1131.9|1133.9|1131.9|1133.8|1131.8|0
1742858100000|2025-03-24 23:15:00|1134|1132|1133.9|1131.9|1134|1132|1133.9|1131.9|0
1742858700000|2025-03-24 23:25:00|1133.8|1131.8|1133.9|1131.9|1133.9|1131.9|1133.8|1131.8|0
1742859000000|2025-03-24 23:30:00|1134|1132|1134.2|1132.2|1134.3|1132.3|1133.9|1131.9|0
1742859300000|2025-03-24 23:35:00|1134.3|1132.3|1134.4|1132.4|1134.5|1132.5|1134.2|1132.2|0
1742859600000|2025-03-24 23:40:00|1134.3|1132.3|1134.6|1132.6|1134.7|1132.7|1134.3|1132.3|0
1742859900000|2025-03-24 23:45:00|1134.5|1132.5|1134.5|1132.5|1134.6|1132.6|1134.4|1132.4|0
1742860200000|2025-03-24 23:50:00|1134.4|1132.4|1134.4|1132.4|1134.5|1132.5|1134.4|1132.4|0
1742860500000|2025-03-24 23:55:00|1134.3|1132.3|1134.2|1132.2|1134.4|1132.4|1134.1|1132.1|0
1742860800000|2025-03-25 00:00:00|1133.9|1131.9|1133.6|1131.6|1133.9|1131.9|1133|1131|21
1742861100000|2025-03-25 00:05:00|1132.9|1130.9|1132.1|1130.1|1133|1131|1131.9|1129.9|47
1742861400000|2025-03-25 00:10:00|1132.2|1130.2|1131.9|1129.9|1132.2|1130.2|1131.8|1129.8|75
1742861700000|2025-03-25 00:15:00|1131.7|1129.7|1132.4|1130.4|1132.6|1130.6|1131.1|1129.1|61
1742862000000|2025-03-25 00:20:00|||||||||1
1742862300000|2025-03-25 00:25:00|1132|1130|1131.7|1129.7|1132.1|1130.1|1131.7|1129.7|9
1742862600000|2025-03-25 00:30:00|1131.8|1129.8|1132.4|1130.4|1132.5|1130.5|1131.8|1129.8|19
1742862900000|2025-03-25 00:35:00|1132.3|1130.3|1132.3|1130.3|1132.5|1130.5|1132.3|1130.3|8
1742863200000|2025-03-25 00:40:00|1132.2|1130.2|1132.2|1130.2|1132.2|1130.2|1132.2|1130.2|3
1742863500000|2025-03-25 00:45:00|1132.3|1130.3|1133|1131|1133|1131|1132.2|1130.2|24
1742863800000|2025-03-25 00:50:00|1133.1|1131.1|1133.4|1131.4|1133.4|1131.4|1133|1131|9
1742864100000|2025-03-25 00:55:00|1133.6|1131.6|1133.3|1131.3|1133.6|1131.6|1133.3|1131.3|9
1742864400000|2025-03-25 01:00:00|1133.5|1131.5|1133.3|1131.3|1133.5|1131.5|1133.2|1131.2|37
1742864700000|2025-03-25 01:05:00|1133.5|1131.5|1133.3|1131.3|1133.7|1131.7|1133.3|1131.3|47
1742865000000|2025-03-25 01:10:00|1133.2|1131.2|1133.8|1131.8|1134.2|1132.2|1133.1|1131.1|46
1742865300000|2025-03-25 01:15:00|1133.9|1131.9|1134|1132|1134.1|1132.1|1133.2|1131.2|78
1742865600000|2025-03-25 01:20:00|1134.1|1132.1|1134|1132|1134.2|1132.2|1133.6|1131.6|81
1742865900000|2025-03-25 01:25:00|1133.9|1131.9|1133.5|1131.5|1134.4|1132.4|1133.4|1131.4|51
1742866200000|2025-03-25 01:30:00|1133.4|1131.4|1134.6|1132.6|1134.6|1132.6|1133|1131|160
1742866500000|2025-03-25 01:35:00|1134.4|1132.4|1135.1|1133.1|1136.1|1134.1|1134.2|1132.2|66
1742866800000|2025-03-25 01:40:00|1134.8|1132.8|1135.3|1133.3|1135.5|1133.5|1134.4|1132.4|32
1742867100000|2025-03-25 01:45:00|1135.1|1133.1|1134.9|1132.9|1135.5|1133.5|1134.5|1132.5|27
1742867400000|2025-03-25 01:50:00|1135.1|1133.1|1134.1|1132.1|1135.1|1133.1|1134|1132|23
1742867700000|2025-03-25 01:55:00|1133.9|1131.9|1132.1|1130.1|1133.9|1131.9|1131.7|1129.7|192
1742868000000|2025-03-25 02:00:00|1132|1130|1131.2|1129.2|1132.1|1130.1|1131.2|1129.2|87
1742868300000|2025-03-25 02:05:00|1131.5|1129.5|1130.5|1128.5|1131.5|1129.5|1130.5|1128.5|51
1742868600000|2025-03-25 02:10:00|1130.6|1128.6|1131.3|1129.3|1131.3|1129.3|1130.5|1128.5|21
1742868900000|2025-03-25 02:15:00|1131|1129|1130.8|1128.8|1131.2|1129.2|1130.6|1128.6|14
1742869200000|2025-03-25 02:20:00|1130.4|1128.4|1129.9|1127.9|1130.5|1128.5|1129.8|1127.8|40
1742869500000|2025-03-25 02:25:00|1129.8|1127.8|1129.2|1127.2|1129.9|1127.9|1129.1|1127.1|244
1742869800000|2025-03-25 02:30:00|1129.3|1127.3|1129.4|1127.4|1129.4|1127.4|1128.7|1126.7|20
1742870100000|2025-03-25 02:35:00|1129|1127|1128.8|1126.8|1129|1127|1128.5|1126.5|17
1742870400000|2025-03-25 02:40:00|1128.7|1126.7|1127.2|1125.2|1128.7|1126.7|1127|1125|268
1742870700000|2025-03-25 02:45:00|1127.1|1125.1|1126.9|1124.9|1127.2|1125.2|1126.1|1124.1|88
1742871000000|2025-03-25 02:50:00|1126.8|1124.8|1127.6|1125.6|1127.6|1125.6|1126.3|1124.3|41
1742871300000|2025-03-25 02:55:00|1127.7|1125.7|1127.9|1125.9|1127.9|1125.9|1127.3|1125.3|13
1742871600000|2025-03-25 03:00:00|1127.6|1125.6|1128.2|1126.2|1128.4|1126.4|1127.5|1125.5|30
1742871900000|2025-03-25 03:05:00|1128.4|1126.4|1128.9|1126.9|1129.5|1127.5|1128.4|1126.4|11
1742872200000|2025-03-25 03:10:00|1129|1127|1129.5|1127.5|1129.5|1127.5|1129|1127|16
1742872500000|2025-03-25 03:15:00|1129.2|1127.2|1128.4|1126.4|1129.2|1127.2|1128.3|1126.3|160
1742872800000|2025-03-25 03:20:00|1128.3|1126.3|1128.3|1126.3|1128.4|1126.4|1127.9|1125.9|28
1742873100000|2025-03-25 03:25:00|1128.2|1126.2|1128.3|1126.3|1128.4|1126.4|1128|1126|22
1742873400000|2025-03-25 03:30:00|1127.8|1125.8|1127.9|1125.9|1128.2|1126.2|1127.7|1125.7|27
1742873700000|2025-03-25 03:35:00|1128|1126|1128|1126|1128.1|1126.1|1127.7|1125.7|56
1742874000000|2025-03-25 03:40:00|1128.1|1126.1|1128|1126|1128.4|1126.4|1128|1126|32
1742874300000|2025-03-25 03:45:00|1127.9|1125.9|1127|1125|1127.9|1125.9|1126.8|1124.8|25
1742874600000|2025-03-25 03:50:00|1127.1|1125.1|1127.1|1125.1|1127.4|1125.4|1127|1125|39
1742874900000|2025-03-25 03:55:00|1127.2|1125.2|1127.3|1125.3|1127.4|1125.4|1127.1|1125.1|36
1742875200000|2025-03-25 04:00:00|1127.6|1125.6|1127.8|1125.8|1128.4|1126.4|1127.6|1125.6|97
1742875500000|2025-03-25 04:05:00|1127.9|1125.9|1128.4|1126.4|1128.5|1126.5|1127.9|1125.9|17
1742875800000|2025-03-25 04:10:00|1128.3|1126.3|1128.1|1126.1|1128.3|1126.3|1128|1126|11
1742876100000|2025-03-25 04:15:00|1127.8|1125.8|1127.7|1125.7|1127.8|1125.8|1127.7|1125.7|14
1742876400000|2025-03-25 04:20:00|1127.8|1125.8|1128.1|1126.1|1128.1|1126.1|1127.7|1125.7|9
1742876700000|2025-03-25 04:25:00|1128.2|1126.2|1128.3|1126.3|1128.6|1126.6|1128.2|1126.2|72
1742877000000|2025-03-25 04:30:00|1128.4|1126.4|1128.4|1126.4|1128.6|1126.6|1128.4|1126.4|13
1742877300000|2025-03-25 04:35:00|1128.5|1126.5|1128.7|1126.7|1128.7|1126.7|1128.5|1126.5|5
1742877600000|2025-03-25 04:40:00|1128.9|1126.9|1128.3|1126.3|1128.9|1126.9|1128.3|1126.3|10
1742877900000|2025-03-25 04:45:00|1128.1|1126.1|1128.6|1126.6|1128.6|1126.6|1128|1126|14
1742878200000|2025-03-25 04:50:00|1128.7|1126.7|1128.6|1126.6|1128.8|1126.8|1128.6|1126.6|11
1742878500000|2025-03-25 04:55:00|1128.5|1126.5|1128.5|1126.5|1128.8|1126.8|1128.5|1126.5|14
1742878800000|2025-03-25 05:00:00|1128.3|1126.3|1128.2|1126.2|1128.4|1126.4|1127.9|1125.9|55
1742879100000|2025-03-25 05:05:00|1128.4|1126.4|1128.5|1126.5|1128.6|1126.6|1127.9|1125.9|36
1742879400000|2025-03-25 05:10:00|1128.7|1126.7|1129|1127|1129.4|1127.4|1128.2|1126.2|34
1742879700000|2025-03-25 05:15:00|1129.1|1127.1|1128.9|1126.9|1129.2|1127.2|1128.2|1126.2|40
1742880000000|2025-03-25 05:20:00|1129|1127|1129|1127|1129.4|1127.4|1128.3|1126.3|35
1742880300000|2025-03-25 05:25:00|1129.1|1127.1|1129.9|1127.9|1130.2|1128.2|1128.4|1126.4|37
1742880600000|2025-03-25 05:30:00|1129.6|1127.6|1130|1128|1130|1128|1129|1127|182
1742880900000|2025-03-25 05:35:00|1130.1|1128.1|1129.5|1127.5|1130.1|1128.1|1129.3|1127.3|46
1742881200000|2025-03-25 05:40:00|1129.2|1127.2|1129|1127|1129.3|1127.3|1128.8|1126.8|20
1742881500000|2025-03-25 05:45:00|1129.1|1127.1|1129.2|1127.2|1129.8|1127.8|1129|1127|49
1742881800000|2025-03-25 05:50:00|1129.3|1127.3|1129|1127|1129.8|1127.8|1128.9|1126.9|221
1742882100000|2025-03-25 05:55:00|1128.9|1126.9|1128.2|1126.2|1129|1127|1128.2|1126.2|49
1742882400000|2025-03-25 06:00:00|1128.3|1126.3|1128.6|1126.6|1128.6|1126.6|1127.9|1125.9|55
1742882700000|2025-03-25 06:05:00|1128.3|1126.3|1127.5|1125.5|1128.3|1126.3|1127.5|1125.5|27
1742883000000|2025-03-25 06:10:00|1127.6|1125.6|1127.4|1125.4|1127.6|1125.6|1127.3|1125.3|7
1742883300000|2025-03-25 06:15:00|1127.5|1125.5|1128.3|1126.3|1128.4|1126.4|1127.5|1125.5|21
1742883600000|2025-03-25 06:20:00|1128.4|1126.4|1128.3|1126.3|1128.4|1126.4|1127.9|1125.9|21
1742883900000|2025-03-25 06:25:00|1128.1|1126.1|1127.6|1125.6|1128.1|1126.1|1127.4|1125.4|16
1742884200000|2025-03-25 06:30:00|1127.4|1125.4|1127.7|1125.7|1127.7|1125.7|1127.3|1125.3|127
1742884500000|2025-03-25 06:35:00|1128|1126|1127.1|1125.1|1128|1126|1127.1|1125.1|45
1742884800000|2025-03-25 06:40:00|1127.2|1125.2|1126.7|1124.7|1127.2|1125.2|1126.6|1124.6|68
1742885100000|2025-03-25 06:45:00|1126.6|1124.6|1126.1|1124.1|1126.7|1124.7|1125.8|1123.8|98
1742885400000|2025-03-25 06:50:00|1126.2|1124.2|1126.4|1124.4|1126.6|1124.6|1126.2|1124.2|86
1742885700000|2025-03-25 06:55:00|1126.5|1124.5|1126.9|1124.9|1126.9|1124.9|1126.4|1124.4|74
1742886000000|2025-03-25 07:00:00|1126.8|1124.8|1127.9|1125.9|1128.2|1126.2|1126.7|1124.7|227
1742886300000|2025-03-25 07:05:00|1127.7|1125.7|1128.1|1126.1|1128.4|1126.4|1127.5|1125.5|91
1742886600000|2025-03-25 07:10:00|1128|1126|1128.4|1126.4|1128.5|1126.5|1127.7|1125.7|82
1742886900000|2025-03-25 07:15:00|1128.5|1126.5|1128.2|1126.2|1128.5|1126.5|1128.1|1126.1|83
1742887200000|2025-03-25 07:20:00|1128|1126|1127.5|1125.5|1128.1|1126.1|1127.2|1125.2|119
1742887500000|2025-03-25 07:25:00|1127.4|1125.4|1127.7|1125.7|1127.9|1125.9|1127.4|1125.4|109
1742887800000|2025-03-25 07:30:00|1127.6|1125.6|1127.7|1125.7|1127.9|1125.9|1127.4|1125.4|160
1742888100000|2025-03-25 07:35:00|1127.6|1125.6|1128.1|1126.1|1128.1|1126.1|1127.4|1125.4|208
1742888400000|2025-03-25 07:40:00|1128.2|1126.2|1127.4|1125.4|1128.5|1126.5|1127.4|1125.4|177
1742888700000|2025-03-25 07:45:00|1127.5|1125.5|1127.5|1125.5|1127.6|1125.6|1127.3|1125.3|106
1742889000000|2025-03-25 07:50:00|1127.4|1125.4|1127.4|1125.4|1128|1126|1127.4|1125.4|186
1742889300000|2025-03-25 07:55:00|1127.5|1125.5|1126.9|1124.9|1127.5|1125.5|1126.8|1124.8|207
1742889600000|2025-03-25 08:00:00|1127.1|1125.1|1126.7|1124.7|1127.7|1125.7|1126.7|1124.7|813
1742889900000|2025-03-25 08:05:00|1126.8|1124.8|1126.5|1124.5|1126.9|1124.9|1126.1|1124.1|383
1742890200000|2025-03-25 08:10:00|1126.4|1124.4|1126.4|1124.4|1126.9|1124.9|1126.4|1124.4|129
1742890500000|2025-03-25 08:15:00|1126.3|1124.3|1126|1124|1126.4|1124.4|1125.8|1123.8|203
1742890800000|2025-03-25 08:20:00|1126.1|1124.1|1126.9|1124.9|1126.9|1124.9|1126.1|1124.1|76
1742891100000|2025-03-25 08:25:00|1127|1125|1126.5|1124.5|1127|1125|1126.4|1124.4|103
1742891400000|2025-03-25 08:30:00|1126.3|1124.3|1126.8|1124.8|1127|1125|1126.2|1124.2|185
1742891700000|2025-03-25 08:35:00|1126.7|1124.7|1127|1125|1127.5|1125.5|1126.7|1124.7|413
1742892000000|2025-03-25 08:40:00|1127.1|1125.1|1127.2|1125.2|1127.2|1125.2|1127|1125|61
1742892300000|2025-03-25 08:45:00|1127.3|1125.3|1127.3|1125.3|1127.6|1125.6|1127.2|1125.2|182
1742892600000|2025-03-25 08:50:00|1127.4|1125.4|1127.4|1125.4|1127.5|1125.5|1127.3|1125.3|95
1742892900000|2025-03-25 08:55:00|1127.3|1125.3|1127.1|1125.1|1127.4|1125.4|1127.1|1125.1|51
1742893200000|2025-03-25 09:00:00|1127|1125|1127.3|1125.3|1127.4|1125.4|1126.9|1124.9|158
1742893500000|2025-03-25 09:05:00|1127.2|1125.2|1126.5|1124.5|1127.3|1125.3|1126.5|1124.5|81
1742893800000|2025-03-25 09:10:00|1126.6|1124.6|1126.4|1124.4|1126.6|1124.6|1126|1124|611
1742894100000|2025-03-25 09:15:00|1126.3|1124.3|1127.2|1125.2|1127.2|1125.2|1126.1|1124.1|185
1742894400000|2025-03-25 09:20:00|1127.1|1125.1|1127|1125|1127.4|1125.4|1126.8|1124.8|567
1742894700000|2025-03-25 09:25:00|1127.2|1125.2|1127.4|1125.4|1127.8|1125.8|1127|1125|164
1742895000000|2025-03-25 09:30:00|1127.5|1125.5|1127.5|1125.5|1128|1126|1127.5|1125.5|180
1742895300000|2025-03-25 09:35:00|1127.6|1125.6|1127.8|1125.8|1128.1|1126.1|1127.6|1125.6|202
1742895600000|2025-03-25 09:40:00|1127.9|1125.9|1128.4|1126.4|1128.5|1126.5|1127.5|1125.5|234
1742895900000|2025-03-25 09:45:00|1128.3|1126.3|1128.9|1126.9|1129|1127|1128.2|1126.2|197
1742896200000|2025-03-25 09:50:00|1129|1127|1128.8|1126.8|1129.1|1127.1|1128.7|1126.7|137
1742896500000|2025-03-25 09:55:00|1128.7|1126.7|1129.2|1127.2|1129.2|1127.2|1128.4|1126.4|228
1742896800000|2025-03-25 10:00:00|1129.1|1127.1|1128.6|1126.6|1129.1|1127.1|1128.4|1126.4|278
1742897100000|2025-03-25 10:05:00|1128.7|1126.7|1128.5|1126.5|1128.7|1126.7|1128.4|1126.4|81
1742897400000|2025-03-25 10:10:00|1128.4|1126.4|1129|1127|1129|1127|1128.3|1126.3|136
1742897700000|2025-03-25 10:15:00|1129.1|1127.1|1129.4|1127.4|1129.5|1127.5|1129.1|1127.1|292
1742898000000|2025-03-25 10:20:00|1129.5|1127.5|1130.1|1128.1|1130.1|1128.1|1129.3|1127.3|172
1742898300000|2025-03-25 10:25:00|1130.2|1128.2|1130.1|1128.1|1130.4|1128.4|1129.9|1127.9|173
1742898600000|2025-03-25 10:30:00|1130|1128|1130.2|1128.2|1130.5|1128.5|1130|1128|163
1742898900000|2025-03-25 10:35:00|1130.1|1128.1|1130.2|1128.2|1130.2|1128.2|1129.7|1127.7|131
1742899200000|2025-03-25 10:40:00|1130.1|1128.1|1130.3|1128.3|1130.4|1128.4|1129.9|1127.9|141
1742899500000|2025-03-25 10:45:00|1130.4|1128.4|1130.6|1128.6|1130.8|1128.8|1130.4|1128.4|136
1742899800000|2025-03-25 10:50:00|1130.7|1128.7|1130.6|1128.6|1130.9|1128.9|1130.4|1128.4|153
1742900100000|2025-03-25 10:55:00|1130.5|1128.5|1130.8|1128.8|1130.9|1128.9|1130.4|1128.4|199
1742900400000|2025-03-25 11:00:00|1130.9|1128.9|1130.9|1128.9|1131.2|1129.2|1130.8|1128.8|249
1742900700000|2025-03-25 11:05:00|1130.8|1128.8|1130.2|1128.2|1130.8|1128.8|1130.2|1128.2|689
1742901000000|2025-03-25 11:10:00|1130.3|1128.3|1130.8|1128.8|1130.9|1128.9|1130.2|1128.2|893
1742901300000|2025-03-25 11:15:00|1130.7|1128.7|1131.1|1129.1|1131.3|1129.3|1130.5|1128.5|163
1742901600000|2025-03-25 11:20:00|1131.2|1129.2|1130.9|1128.9|1131.2|1129.2|1130.9|1128.9|137
1742901900000|2025-03-25 11:25:00|1131|1129|1131.4|1129.4|1131.4|1129.4|1131|1129|92
1742902200000|2025-03-25 11:30:00|1131.5|1129.5|1131.7|1129.7|1131.8|1129.8|1131.4|1129.4|156
1742902500000|2025-03-25 11:35:00|1131.6|1129.6|1131.8|1129.8|1131.9|1129.9|1131.4|1129.4|290
1742902800000|2025-03-25 11:40:00|1131.9|1129.9|1131.9|1129.9|1132|1130|1131.8|1129.8|147
1742903100000|2025-03-25 11:45:00|1132|1130|1132.4|1130.4|1132.4|1130.4|1132|1130|269
1742903400000|2025-03-25 11:50:00|1132.3|1130.3|1131.8|1129.8|1132.3|1130.3|1131.7|1129.7|108
1742903700000|2025-03-25 11:55:00|1131.7|1129.7|1131.1|1129.1|1131.7|1129.7|1131|1129|112
1742904000000|2025-03-25 12:00:00|1131.2|1129.2|1131.6|1129.6|1131.9|1129.9|1131.2|1129.2|436
1742904300000|2025-03-25 12:05:00|1131.5|1129.5|1131.7|1129.7|1131.9|1129.9|1131.4|1129.4|325
1742904600000|2025-03-25 12:10:00|1131.6|1129.6|1131.9|1129.9|1132|1130|1131.4|1129.4|512
1742904900000|2025-03-25 12:15:00|1131.8|1129.8|1131.8|1129.8|1131.9|1129.9|1131.7|1129.7|163
1742905200000|2025-03-25 12:20:00|1131.7|1129.7|1131.5|1129.5|1131.7|1129.7|1131.3|1129.3|226
1742905500000|2025-03-25 12:25:00|1131.6|1129.6|1132.3|1130.3|1132.3|1130.3|1131.6|1129.6|282
1742905800000|2025-03-25 12:30:00|1132.2|1130.2|1132|1130|1132.8|1130.8|1131.8|1129.8|368
1742906100000|2025-03-25 12:35:00|1131.9|1129.9|1132.1|1130.1|1132.2|1130.2|1131.8|1129.8|167
1742906400000|2025-03-25 12:40:00|1132.2|1130.2|1132.4|1130.4|1132.4|1130.4|1132.1|1130.1|467
1742906700000|2025-03-25 12:45:00|1132.3|1130.3|1132.5|1130.5|1132.6|1130.6|1132.3|1130.3|233
1742907000000|2025-03-25 12:50:00|1132.4|1130.4|1131.8|1129.8|1132.4|1130.4|1131.8|1129.8|221
1742907300000|2025-03-25 12:55:00|1131.9|1129.9|1131.8|1129.8|1132|1130|1131.6|1129.6|188
1742907600000|2025-03-25 13:00:00|1131.7|1129.7|1131.9|1129.9|1132.2|1130.2|1131.7|1129.7|183
1742907900000|2025-03-25 13:05:00|1132|1130|1132|1130|1132|1130|1131.7|1129.7|187
1742908200000|2025-03-25 13:10:00|1131.9|1129.9|1131.6|1129.6|1132.1|1130.1|1131.6|1129.6|173
1742908500000|2025-03-25 13:15:00|1131.7|1129.7|1131.8|1129.8|1132.4|1130.4|1131.6|1129.6|273
1742908800000|2025-03-25 13:20:00|1131.7|1129.7|1132.1|1130.1|1132.1|1130.1|1131.6|1129.6|188
1742909100000|2025-03-25 13:25:00|1132|1130|1132.2|1130.2|1132.3|1130.3|1131.9|1129.9|259
1742909400000|2025-03-25 13:30:00|1131.4|1130.9|1131.6|1131.1|1132.3|1131.8|1130.2|1129.7|5285
1742909700000|2025-03-25 13:35:00|1131.5|1131|1131.3|1130.8|1132|1131.5|1131|1130.5|1972
1742910000000|2025-03-25 13:40:00|1131.4|1130.9|1132.1|1131.6|1132.3|1131.8|1131.3|1130.8|1585
1742910300000|2025-03-25 13:45:00|1132.2|1131.7|1131.8|1131.3|1132.7|1132.2|1131.7|1131.2|985
1742910600000|2025-03-25 13:50:00|1131.9|1131.4|1133.2|1132.7|1133.6|1133.1|1131.8|1131.3|1017
1742910900000|2025-03-25 13:55:00|1133.1|1132.6|1133.7|1133.2|1133.7|1133.2|1132.9|1132.4|1811
1742911200000|2025-03-25 14:00:00|1133.5|1133|1133.4|1132.9|1134|1133.5|1132.6|1132.1|1693
1742911500000|2025-03-25 14:05:00|1133.3|1132.8|1134.4|1133.9|1134.7|1134.2|1133.3|1132.8|1347
1742911800000|2025-03-25 14:10:00|1134.3|1133.8|1133.7|1133.2|1134.4|1133.9|1133.1|1132.6|901
1742912100000|2025-03-25 14:15:00|1133.6|1133.1|1133|1132.5|1133.6|1133.1|1132.5|1132|760
1742912400000|2025-03-25 14:20:00|1133.1|1132.6|1133|1132.5|1133.3|1132.8|1132.6|1132.1|887
1742912700000|2025-03-25 14:25:00|1132.9|1132.4|1133.2|1132.7|1133.5|1133|1132.5|1132|804
1742913000000|2025-03-25 14:30:00|1133.3|1132.8|1133|1132.5|1133.3|1132.8|1132.7|1132.2|778
1742913300000|2025-03-25 14:35:00|1132.9|1132.4|1133.4|1132.9|1133.5|1133|1132.7|1132.2|738
1742913600000|2025-03-25 14:40:00|1133.5|1133|1133.5|1133|1133.8|1133.3|1133.3|1132.8|912
1742913900000|2025-03-25 14:45:00|1133.6|1133.1|1133.5|1133|1133.8|1133.3|1133.3|1132.8|636
1742914200000|2025-03-25 14:50:00|1133.4|1132.9|1133.5|1133|1133.7|1133.2|1133.1|1132.6|558
1742914500000|2025-03-25 14:55:00|1133.6|1133.1|1134.2|1133.7|1134.3|1133.8|1133.6|1133.1|707
1742914800000|2025-03-25 15:00:00|1134.3|1133.8|1134.5|1134|1135|1134.5|1133.9|1133.4|738
1742915100000|2025-03-25 15:05:00|1134.6|1134.1|1134.2|1133.7|1134.7|1134.2|1134.2|1133.7|457
1742915400000|2025-03-25 15:10:00|1134.1|1133.6|1134|1133.5|1134.2|1133.7|1133.9|1133.4|293
1742915700000|2025-03-25 15:15:00|1133.9|1133.4|1133.4|1132.9|1134|1133.5|1133.3|1132.8|422
1742916000000|2025-03-25 15:20:00|1133.3|1132.8|1133.6|1133.1|1133.7|1133.2|1133.1|1132.6|538
1742916300000|2025-03-25 15:25:00|1133.7|1133.2|1133.3|1132.8|1133.9|1133.4|1133.1|1132.6|450
1742916600000|2025-03-25 15:30:00|1133.4|1132.9|1132.8|1132.3|1133.5|1133|1132.6|1132.1|489
1742916900000|2025-03-25 15:35:00|1132.7|1132.2|1132.7|1132.2|1132.9|1132.4|1132.4|1131.9|335
1742917200000|2025-03-25 15:40:00|1132.6|1132.1|1132.1|1131.6|1132.7|1132.2|1131.8|1131.3|637
1742917500000|2025-03-25 15:45:00|1132|1131.5|1131.2|1130.7|1132.1|1131.6|1131.1|1130.6|546
1742917800000|2025-03-25 15:50:00|1131.3|1130.8|1131|1130.5|1131.5|1131|1130.9|1130.4|599
1742918100000|2025-03-25 15:55:00|1130.9|1130.4|1130.7|1130.2|1131.2|1130.7|1130.6|1130.1|656
1742918400000|2025-03-25 16:00:00|1130.8|1130.3|1131.1|1130.6|1131.3|1130.8|1130.7|1130.2|645
1742918700000|2025-03-25 16:05:00|1131|1130.5|1131.9|1131.4|1132|1131.5|1130.8|1130.3|721
1742919000000|2025-03-25 16:10:00|1132|1131.5|1131.9|1131.4|1132.5|1132|1131.6|1131.1|232
1742919300000|2025-03-25 16:15:00|1131.8|1131.3|1131.5|1131|1131.8|1131.3|1131.2|1130.7|463
1742919600000|2025-03-25 16:20:00|1131.6|1131.1|1132.2|1131.7|1132.4|1131.9|1131.6|1131.1|711
1742919900000|2025-03-25 16:25:00|1132.3|1131.8|1131.5|1131|1132.4|1131.9|1131.2|1130.7|1366
1742920200000|2025-03-25 16:30:00|1131.7|1131.2|1131.6|1131.1|1132|1131.5|1131.6|1131.1|557
1742920500000|2025-03-25 16:35:00|1131.7|1131.2|1131.8|1131.3|1132|1131.5|1131.4|1130.9|560
1742920800000|2025-03-25 16:40:00|1131.9|1131.4|1131.9|1131.4|1132.4|1131.9|1131.8|1131.3|502
1742921100000|2025-03-25 16:45:00|1131.8|1131.3|1131.7|1131.2|1132|1131.5|1131.4|1130.9|340
1742921400000|2025-03-25 16:50:00|1131.6|1131.1|1132|1131.5|1132|1131.5|1131.5|1131|781
1742921700000|2025-03-25 16:55:00|1131.9|1131.4|1132|1131.5|1132.1|1131.6|1131.6|1131.1|173
1742922000000|2025-03-25 17:00:00|1132.1|1131.6|1132.6|1132.1|1132.6|1132.1|1132|1131.5|296
1742922300000|2025-03-25 17:05:00|1132.7|1132.2|1132.5|1132|1132.8|1132.3|1132.4|1131.9|251
1742922600000|2025-03-25 17:10:00|1132.4|1131.9|1132.2|1131.7|1132.5|1132|1132|1131.5|232
1742922900000|2025-03-25 17:15:00|1132.3|1131.8|1132.1|1131.6|1132.5|1132|1132.1|1131.6|395
1742923200000|2025-03-25 17:20:00|1132.2|1131.7|1131.5|1131|1132.2|1131.7|1131.5|1131|298
1742923500000|2025-03-25 17:25:00|1131.4|1130.9|1131|1130.5|1131.6|1131.1|1130.9|1130.4|207
1742923800000|2025-03-25 17:30:00|1131.1|1130.6|1131.4|1130.9|1131.4|1130.9|1131|1130.5|322
1742924100000|2025-03-25 17:35:00|1131.5|1131|1131.5|1131|1131.6|1131.1|1131.3|1130.8|227
1742924400000|2025-03-25 17:40:00|1131.6|1131.1|1131.5|1131|1131.9|1131.4|1131.4|1130.9|157
1742924700000|2025-03-25 17:45:00|1131.4|1130.9|1131.2|1130.7|1131.6|1131.1|1131.1|1130.6|174
1742925000000|2025-03-25 17:50:00|1131.1|1130.6|1131.4|1130.9|1131.5|1131|1131.1|1130.6|170
1742925300000|2025-03-25 17:55:00|1131.3|1130.8|1131.2|1130.7|1131.5|1131|1131.1|1130.6|101
1742925600000|2025-03-25 18:00:00|1131.1|1130.6|1130.9|1130.4|1131.1|1130.6|1130.8|1130.3|195
1742925900000|2025-03-25 18:05:00|1131|1130.5|1130.7|1130.2|1131|1130.5|1130.5|1130|505
1742926200000|2025-03-25 18:10:00|1130.8|1130.3|1130.9|1130.4|1131.2|1130.7|1130.8|1130.3|266
1742926500000|2025-03-25 18:15:00|1131|1130.5|1130.7|1130.2|1131|1130.5|1130.6|1130.1|125
1742926800000|2025-03-25 18:20:00|1130.8|1130.3|1130.5|1130|1131.1|1130.6|1130.4|1129.9|435
1742927100000|2025-03-25 18:25:00|1130.4|1129.9|1130|1129.5|1130.5|1130|1129.8|1129.3|1334
1742927400000|2025-03-25 18:30:00|1130.1|1129.6|1130.1|1129.6|1130.4|1129.9|1129.7|1129.2|565
1742927700000|2025-03-25 18:35:00|1130.2|1129.7|1129.7|1129.2|1130.3|1129.8|1129.7|1129.2|542
1742928000000|2025-03-25 18:40:00|1129.8|1129.3|1129.6|1129.1|1129.8|1129.3|1129.3|1128.8|313
1742928300000|2025-03-25 18:45:00|1129.5|1129|1129.6|1129.1|1129.8|1129.3|1129.4|1128.9|243
1742928600000|2025-03-25 18:50:00|1129.5|1129|1130|1129.5|1130.1|1129.6|1129.5|1129|206
1742928900000|2025-03-25 18:55:00|1129.9|1129.4|1129.5|1129|1130|1129.5|1129.5|1129|137
1742929200000|2025-03-25 19:00:00|1129.6|1129.1|1130.1|1129.6|1130.1|1129.6|1129.5|1129|183
1742929500000|2025-03-25 19:05:00|1130.2|1129.7|1130.1|1129.6|1130.2|1129.7|1129.8|1129.3|175
1742929800000|2025-03-25 19:10:00|1130.2|1129.7|1129.6|1129.1|1130.3|1129.8|1129.5|1129|297
1742930100000|2025-03-25 19:15:00|1129.7|1129.2|1129.8|1129.3|1129.9|1129.4|1129.3|1128.8|213
1742930400000|2025-03-25 19:20:00|1129.7|1129.2|1129.8|1129.3|1129.9|1129.4|1129.6|1129.1|220
1742930700000|2025-03-25 19:25:00|1129.9|1129.4|1128.9|1128.4|1129.9|1129.4|1128.9|1128.4|397
1742931000000|2025-03-25 19:30:00|1129|1128.5|1129.8|1129.3|1129.9|1129.4|1129|1128.5|446
1742931300000|2025-03-25 19:35:00|1129.7|1129.2|1129.8|1129.3|1130.1|1129.6|1129.4|1128.9|941
1742931600000|2025-03-25 19:40:00|1129.7|1129.2|1130.2|1129.7|1130.3|1129.8|1129.7|1129.2|738
1742931900000|2025-03-25 19:45:00|1130.1|1129.6|1130.4|1129.9|1130.5|1130|1130.1|1129.6|667
1742932200000|2025-03-25 19:50:00|1130.3|1129.8|1130|1129.5|1130.3|1129.8|1129.7|1129.2|1288
1742932500000|2025-03-25 19:55:00|1130.2|1129.7|1130.3|1129.8|1130.5|1130|1129.7|1129.2|9522
1742932800000|2025-03-25 20:00:00|1130.9|1128.9|1131.2|1129.2|1131.2|1129.2|1130.7|1128.7|926
1742933100000|2025-03-25 20:05:00|1131.3|1129.3|1130.9|1128.9|1131.3|1129.3|1130.9|1128.9|301
1742933400000|2025-03-25 20:10:00|1131|1129|1131.4|1129.4|1131.5|1129.5|1131|1129|365
1742933700000|2025-03-25 20:15:00|1131.5|1129.5|1130.8|1128.8|1131.5|1129.5|1130.8|1128.8|254
1742934000000|2025-03-25 20:20:00|1130.9|1128.9|1131.3|1129.3|1131.3|1129.3|1130.8|1128.8|82
1742934300000|2025-03-25 20:25:00|1131.1|1129.1|1131.5|1129.5|1131.5|1129.5|1131|1129|39
1742934600000|2025-03-25 20:30:00|1131.2|1129.2|1131.2|1129.2|1131.2|1129.2|1131.2|1129.2|18
1742934900000|2025-03-25 20:35:00|1131.3|1129.3|1131.4|1129.4|1131.5|1129.5|1131.3|1129.3|7
1742935200000|2025-03-25 20:40:00|1131.5|1129.5|1131.3|1129.3|1131.5|1129.5|1131.3|1129.3|4
1742935500000|2025-03-25 20:45:00|1131.4|1129.4|1131.4|1129.4|1131.4|1129.4|1131.4|1129.4|1
1742935800000|2025-03-25 20:50:00|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1131.1|1129.1|11
1742936100000|2025-03-25 20:55:00|1131.2|1129.2|1131.5|1129.5|1131.5|1129.5|1131.2|1129.2|11
1742937000000|2025-03-25 21:10:00|1131.7|1129.7|1131.7|1129.7|1131.7|1129.7|1131.7|1129.7|2
1742940000000|2025-03-25 22:00:00|1131.6|1129.6|1131.7|1129.7|1131.9|1129.9|1131.5|1129.5|0
1742940300000|2025-03-25 22:05:00|1131.8|1129.8|1131.9|1129.9|1132.1|1130.1|1131.5|1129.5|0
1742940600000|2025-03-25 22:10:00|1132|1130|1131.8|1129.8|1132.3|1130.3|1131.8|1129.8|0
1742940900000|2025-03-25 22:15:00|1131.9|1129.9|1131.7|1129.7|1131.9|1129.9|1131.6|1129.6|0
1742941200000|2025-03-25 22:20:00|1131.8|1129.8|1131.7|1129.7|1131.8|1129.8|1131.6|1129.6|0
1742941500000|2025-03-25 22:25:00|1131.6|1129.6|1131.6|1129.6|1131.7|1129.7|1131.5|1129.5|0
1742941800000|2025-03-25 22:30:00|1131.5|1129.5|1131.4|1129.4|1131.6|1129.6|1131.4|1129.4|0
1742942100000|2025-03-25 22:35:00|1131.3|1129.3|1131.3|1129.3|1131.5|1129.5|1131.3|1129.3|0
1742942400000|2025-03-25 22:40:00|1131.2|1129.2|1131.3|1129.3|1131.3|1129.3|1131.1|1129.1|0
1742942700000|2025-03-25 22:45:00|1131.2|1129.2|1131.4|1129.4|1131.4|1129.4|1131.2|1129.2|0
1742943000000|2025-03-25 22:50:00|1131.5|1129.5|1131.4|1129.4|1131.5|1129.5|1131.4|1129.4|0
1742943300000|2025-03-25 22:55:00|1131.5|1129.5|1131.4|1129.4|1131.5|1129.5|1131.4|1129.4|0
1742943600000|2025-03-25 23:00:00|1131.5|1129.5|1131.6|1129.6|1131.7|1129.7|1131.4|1129.4|0
1742943900000|2025-03-25 23:05:00|1131.5|1129.5|1131.6|1129.6|1131.6|1129.6|1131.5|1129.5|0
1742944200000|2025-03-25 23:10:00|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|0
1742944500000|2025-03-25 23:15:00|1131.6|1129.6|1131.5|1129.5|1131.6|1129.6|1131.5|1129.5|0
1742944800000|2025-03-25 23:20:00|1131.4|1129.4|1131.5|1129.5|1131.5|1129.5|1131.4|1129.4|0
1742945100000|2025-03-25 23:25:00|1131.6|1129.6|1131.6|1129.6|1131.6|1129.6|1131.5|1129.5|0
1742945400000|2025-03-25 23:30:00|1131.5|1129.5|1131.6|1129.6|1131.7|1129.7|1131.4|1129.4|0
1742945700000|2025-03-25 23:35:00|1131.5|1129.5|1131.8|1129.8|1131.8|1129.8|1131.5|1129.5|0
1742946000000|2025-03-25 23:40:00|1131.9|1129.9|1132|1130|1132|1130|1131.8|1129.8|0
1742946300000|2025-03-25 23:45:00|1131.9|1129.9|1132.1|1130.1|1132.3|1130.3|1131.9|1129.9|0
1742946600000|2025-03-25 23:50:00|1132|1130|1132|1130|1132.1|1130.1|1131.9|1129.9|0
1742946900000|2025-03-25 23:55:00|1131.9|1129.9|1131.9|1129.9|1131.9|1129.9|1131.8|1129.8|0
1742947200000|2025-03-26 00:00:00|1131.8|1129.8|1131.6|1129.6|1131.9|1129.9|1131.4|1129.4|2
1742947500000|2025-03-26 00:05:00|1131.7|1129.7|1131.6|1129.6|1131.8|1129.8|1131.6|1129.6|12
1742947800000|2025-03-26 00:10:00|1131.9|1129.9|1132.1|1130.1|1132.3|1130.3|1131.9|1129.9|10
1742948100000|2025-03-26 00:15:00|1132|1130|1131.9|1129.9|1132.1|1130.1|1131.9|1129.9|15
1742948400000|2025-03-26 00:20:00|1132|1130|1132|1130|1132|1130|1132|1130|1
1742948700000|2025-03-26 00:25:00|1131.8|1129.8|1131.7|1129.7|1131.8|1129.8|1131.7|1129.7|2
1742949000000|2025-03-26 00:30:00|1131.3|1129.3|1132.2|1130.2|1132.2|1130.2|1131.3|1129.3|19
1742949300000|2025-03-26 00:35:00|1131.8|1129.8|1131.6|1129.6|1131.8|1129.8|1131.6|1129.6|7
1742949600000|2025-03-26 00:40:00|1131.7|1129.7|1131.8|1129.8|1131.9|1129.9|1131.7|1129.7|18
1742949900000|2025-03-26 00:45:00|1131.7|1129.7|1131.4|1129.4|1131.8|1129.8|1131.4|1129.4|17
1742950200000|2025-03-26 00:50:00|1131.3|1129.3|1131.2|1129.2|1131.4|1129.4|1131.1|1129.1|13
1742950500000|2025-03-26 00:55:00|1131|1129|1130.7|1128.7|1131.1|1129.1|1130.7|1128.7|10
1742950800000|2025-03-26 01:00:00|1130.6|1128.6|1130.4|1128.4|1130.7|1128.7|1130.3|1128.3|30
1742951100000|2025-03-26 01:05:00|1130.3|1128.3|1130.4|1128.4|1130.4|1128.4|1129.7|1127.7|43
1742951400000|2025-03-26 01:10:00|1130.3|1128.3|1130.1|1128.1|1130.6|1128.6|1130.1|1128.1|19
1742951700000|2025-03-26 01:15:00|1130.5|1128.5|1131.3|1129.3|1132.1|1130.1|1130.5|1128.5|52
1742952000000|2025-03-26 01:20:00|1131.1|1129.1|1131.6|1129.6|1131.6|1129.6|1131.1|1129.1|11
1742952300000|2025-03-26 01:25:00|1131.8|1129.8|1131.8|1129.8|1131.8|1129.8|1131.3|1129.3|9
1742952600000|2025-03-26 01:30:00|1131.9|1129.9|1132.2|1130.2|1132.8|1130.8|1130.8|1128.8|95
1742952900000|2025-03-26 01:35:00|1132.6|1130.6|1131.6|1129.6|1132.8|1130.8|1131.4|1129.4|46
1742953200000|2025-03-26 01:40:00|1131.5|1129.5|1132.7|1130.7|1133.1|1131.1|1131.4|1129.4|76
1742953500000|2025-03-26 01:45:00|1133.1|1131.1|1134|1132|1135|1133|1133.1|1131.1|56
1742953800000|2025-03-26 01:50:00|1134.2|1132.2|1135.2|1133.2|1135.2|1133.2|1133.5|1131.5|65
1742954100000|2025-03-26 01:55:00|1135.3|1133.3|1135.4|1133.4|1136|1134|1135.3|1133.3|53
1742954400000|2025-03-26 02:00:00|1135.5|1133.5|1133.8|1131.8|1135.6|1133.6|1133.8|1131.8|43
1742954700000|2025-03-26 02:05:00|1134.3|1132.3|1133.1|1131.1|1134.3|1132.3|1133.1|1131.1|47
1742955000000|2025-03-26 02:10:00|1133|1131|1131.8|1129.8|1133.1|1131.1|1131.8|1129.8|59
1742955300000|2025-03-26 02:15:00|1131.9|1129.9|1132|1130|1132.1|1130.1|1131.5|1129.5|41
1742955600000|2025-03-26 02:20:00|1132.2|1130.2|1131|1129|1132.2|1130.2|1131|1129|33
1742955900000|2025-03-26 02:25:00|1130.6|1128.6|1131.3|1129.3|1131.7|1129.7|1130.4|1128.4|45
1742956200000|2025-03-26 02:30:00|1131.1|1129.1|1130.7|1128.7|1131.1|1129.1|1130.6|1128.6|16
1742956500000|2025-03-26 02:35:00|1130.5|1128.5|1131.1|1129.1|1131.1|1129.1|1130.4|1128.4|20
1742956800000|2025-03-26 02:40:00|1131.2|1129.2|1130.7|1128.7|1131.4|1129.4|1130.7|1128.7|6
1742957100000|2025-03-26 02:45:00|1131.2|1129.2|1132|1130|1132|1130|1131.1|1129.1|5
1742957400000|2025-03-26 02:50:00|1132.1|1130.1|1132.5|1130.5|1132.7|1130.7|1132.1|1130.1|13
1742957700000|2025-03-26 02:55:00|1132.2|1130.2|1132.9|1130.9|1132.9|1130.9|1131.9|1129.9|8
1742958000000|2025-03-26 03:00:00|1132.5|1130.5|1132.2|1130.2|1132.9|1130.9|1132.2|1130.2|17
1742958300000|2025-03-26 03:05:00|1132.4|1130.4|1132.8|1130.8|1132.8|1130.8|1132.3|1130.3|6
1742958600000|2025-03-26 03:10:00|1132.6|1130.6|1131.8|1129.8|1132.6|1130.6|1131.8|1129.8|12
1742958900000|2025-03-26 03:15:00|1131.7|1129.7|1131.4|1129.4|1131.7|1129.7|1131.3|1129.3|10
1742959200000|2025-03-26 03:20:00|1131.7|1129.7|1131.6|1129.6|1132.4|1130.4|1131.6|1129.6|15
1742959500000|2025-03-26 03:25:00|1131.9|1129.9|1132|1130|1132.1|1130.1|1131.9|1129.9|3
1742959800000|2025-03-26 03:30:00|1131.4|1129.4|1131.3|1129.3|1131.4|1129.4|1131.3|1129.3|6
1742960100000|2025-03-26 03:35:00|1130.9|1128.9|1131|1129|1131.2|1129.2|1130.9|1128.9|9
1742960400000|2025-03-26 03:40:00|1130.7|1128.7|1131.3|1129.3|1131.3|1129.3|1130.7|1128.7|12
1742960700000|2025-03-26 03:45:00|1131.2|1129.2|1131|1129|1131.2|1129.2|1131|1129|11
1742961000000|2025-03-26 03:50:00|1131.6|1129.6|1131.6|1129.6|1131.8|1129.8|1131.6|1129.6|9
1742961300000|2025-03-26 03:55:00|1131.4|1129.4|1131.4|1129.4|1131.4|1129.4|1131.4|1129.4|1
1742961600000|2025-03-26 04:00:00|1131.7|1129.7|1131.6|1129.6|1131.8|1129.8|1131.6|1129.6|14
1742961900000|2025-03-26 04:05:00|1131.5|1129.5|1131.5|1129.5|1131.6|1129.6|1131.3|1129.3|15
1742962200000|2025-03-26 04:10:00|1131.7|1129.7|1131.4|1129.4|1131.7|1129.7|1131.4|1129.4|9
1742962500000|2025-03-26 04:15:00|1131.1|1129.1|1131.6|1129.6|1131.6|1129.6|1130.9|1128.9|6
1742962800000|2025-03-26 04:20:00|1131.5|1129.5|1131.1|1129.1|1131.5|1129.5|1131.1|1129.1|6
1742963100000|2025-03-26 04:25:00|1131.3|1129.3|1131.6|1129.6|1131.7|1129.7|1131.3|1129.3|5
1742963400000|2025-03-26 04:30:00|1131.4|1129.4|1131.4|1129.4|1131.4|1129.4|1131.3|1129.3|4
1742963700000|2025-03-26 04:35:00|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.2|1129.2|20
1742964000000|2025-03-26 04:40:00|1131.3|1129.3|1131.4|1129.4|1131.4|1129.4|1131.3|1129.3|6
1742964300000|2025-03-26 04:45:00|1131.3|1129.3|1131.1|1129.1|1131.4|1129.4|1131.1|1129.1|23
1742964600000|2025-03-26 04:50:00|1131.2|1129.2|1131.3|1129.3|1131.3|1129.3|1131.2|1129.2|2
1742964900000|2025-03-26 04:55:00|1131.4|1129.4|1131.7|1129.7|1131.7|1129.7|1131.4|1129.4|6
1742965200000|2025-03-26 05:00:00|1131.6|1129.6|1131.7|1129.7|1131.7|1129.7|1130.5|1128.5|23
1742965500000|2025-03-26 05:05:00|1131.8|1129.8|1132.3|1130.3|1132.3|1130.3|1131.5|1129.5|19
1742965800000|2025-03-26 05:10:00|1132.1|1130.1|1131.5|1129.5|1132.1|1130.1|1131.5|1129.5|31
1742966100000|2025-03-26 05:15:00|1131.7|1129.7|1131.5|1129.5|1131.7|1129.7|1131.3|1129.3|7
1742966400000|2025-03-26 05:20:00|1131.1|1129.1|1130.9|1128.9|1131.4|1129.4|1130.9|1128.9|11
1742966700000|2025-03-26 05:25:00|1130.7|1128.7|1131.1|1129.1|1131.1|1129.1|1130.7|1128.7|8
1742967000000|2025-03-26 05:30:00|1131|1129|1130.6|1128.6|1131.2|1129.2|1130.3|1128.3|54
1742967300000|2025-03-26 05:35:00|1130.7|1128.7|1130.6|1128.6|1130.8|1128.8|1130.3|1128.3|30
1742967600000|2025-03-26 05:40:00|1130.5|1128.5|1129.8|1127.8|1130.5|1128.5|1129.8|1127.8|30
1742967900000|2025-03-26 05:45:00|1130|1128|1129.6|1127.6|1130|1128|1129.6|1127.6|14
1742968200000|2025-03-26 05:50:00|1129.5|1127.5|1129.8|1127.8|1129.9|1127.9|1129.5|1127.5|9
1742968500000|2025-03-26 05:55:00|1130.4|1128.4|1130.4|1128.4|1130.5|1128.5|1130.2|1128.2|10
1742968800000|2025-03-26 06:00:00|1130.3|1128.3|1131.1|1129.1|1131.2|1129.2|1130.3|1128.3|59
1742969100000|2025-03-26 06:05:00|1131.2|1129.2|1131.9|1129.9|1132|1130|1131.2|1129.2|29
1742969400000|2025-03-26 06:10:00|1131.5|1129.5|1131.4|1129.4|1131.5|1129.5|1130.8|1128.8|23
1742969700000|2025-03-26 06:15:00|1131.3|1129.3|1130.8|1128.8|1131.4|1129.4|1130.8|1128.8|8
1742970000000|2025-03-26 06:20:00|1130.6|1128.6|1130.8|1128.8|1130.8|1128.8|1130.6|1128.6|9
1742970300000|2025-03-26 06:25:00|1130.6|1128.6|1129.7|1127.7|1130.6|1128.6|1129.7|1127.7|36
1742970600000|2025-03-26 06:30:00|1129.9|1127.9|1129.3|1127.3|1130|1128|1129.3|1127.3|37
1742970900000|2025-03-26 06:35:00|1129.6|1127.6|1130|1128|1130|1128|1129.6|1127.6|10
1742971200000|2025-03-26 06:40:00|1130.1|1128.1|1130.2|1128.2|1130.2|1128.2|1130|1128|18
1742971500000|2025-03-26 06:45:00|1130.1|1128.1|1130.2|1128.2|1130.4|1128.4|1130|1128|24
1742971800000|2025-03-26 06:50:00|1130|1128|1129.9|1127.9|1130.2|1128.2|1129.9|1127.9|136
1742972100000|2025-03-26 06:55:00|1130|1128|1130.6|1128.6|1130.9|1128.9|1129.9|1127.9|47
1742972400000|2025-03-26 07:00:00|1130.7|1128.7|1131.6|1129.6|1131.7|1129.7|1130.5|1128.5|64
1742972700000|2025-03-26 07:05:00|1131.7|1129.7|1131.7|1129.7|1132.3|1130.3|1131.6|1129.6|98
1742973000000|2025-03-26 07:10:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.5|1129.5|55
1742973300000|2025-03-26 07:15:00|1131.7|1129.7|1132.8|1130.8|1132.9|1130.9|1131.7|1129.7|21
1742973600000|2025-03-26 07:20:00|1133|1131|1132.9|1130.9|1133|1131|1132.3|1130.3|84
1742973900000|2025-03-26 07:25:00|1132.8|1130.8|1133.1|1131.1|1133.2|1131.2|1132.7|1130.7|61
1742974200000|2025-03-26 07:30:00|1133.2|1131.2|1133.2|1131.2|1133.4|1131.4|1133|1131|132
1742974500000|2025-03-26 07:35:00|1133.1|1131.1|1133.1|1131.1|1133.1|1131.1|1132.8|1130.8|63
1742974800000|2025-03-26 07:40:00|1133.2|1131.2|1133.5|1131.5|1133.9|1131.9|1133.2|1131.2|226
1742975100000|2025-03-26 07:45:00|1133.4|1131.4|1132.5|1130.5|1133.4|1131.4|1132.5|1130.5|59
1742975400000|2025-03-26 07:50:00|1132.7|1130.7|1132.5|1130.5|1132.8|1130.8|1132.5|1130.5|15
1742975700000|2025-03-26 07:55:00|1132.8|1130.8|1132.5|1130.5|1133.1|1131.1|1132.4|1130.4|82
1742976000000|2025-03-26 08:00:00|1132.7|1130.7|1132.6|1130.6|1132.9|1130.9|1132.2|1130.2|256
1742976300000|2025-03-26 08:05:00|1132.5|1130.5|1132.2|1130.2|1132.5|1130.5|1131.9|1129.9|125
1742976600000|2025-03-26 08:10:00|1132.1|1130.1|1131.5|1129.5|1132.2|1130.2|1130.9|1128.9|103
1742976900000|2025-03-26 08:15:00|1131.2|1129.2|1130.7|1128.7|1131.5|1129.5|1130.5|1128.5|96
1742977200000|2025-03-26 08:20:00|1130.5|1128.5|1131.2|1129.2|1131.4|1129.4|1130.5|1128.5|116
1742977500000|2025-03-26 08:25:00|1131.4|1129.4|1131.8|1129.8|1132|1130|1131.4|1129.4|151
1742977800000|2025-03-26 08:30:00|1131.7|1129.7|1132.1|1130.1|1132.2|1130.2|1131.6|1129.6|109
1742978100000|2025-03-26 08:35:00|1132.2|1130.2|1131.6|1129.6|1132.2|1130.2|1131.6|1129.6|119
1742978400000|2025-03-26 08:40:00|1131.5|1129.5|1131.6|1129.6|1131.8|1129.8|1131.5|1129.5|73
1742978700000|2025-03-26 08:45:00|1131.5|1129.5|1130.8|1128.8|1131.7|1129.7|1130.7|1128.7|122
1742979000000|2025-03-26 08:50:00|1130.9|1128.9|1130.8|1128.8|1131.3|1129.3|1130.7|1128.7|151
1742979300000|2025-03-26 08:55:00|1130.9|1128.9|1131.1|1129.1|1131.4|1129.4|1130.9|1128.9|200
1742979600000|2025-03-26 09:00:00|1131.2|1129.2|1130.9|1128.9|1131.4|1129.4|1130.8|1128.8|175
1742979900000|2025-03-26 09:05:00|1130.8|1128.8|1131.1|1129.1|1131.4|1129.4|1130.6|1128.6|42
1742980200000|2025-03-26 09:10:00|1131.2|1129.2|1131.3|1129.3|1131.4|1129.4|1131.1|1129.1|36
1742980500000|2025-03-26 09:15:00|1131.4|1129.4|1130.9|1128.9|1131.5|1129.5|1130.9|1128.9|157
1742980800000|2025-03-26 09:20:00|1130.8|1128.8|1130.4|1128.4|1130.8|1128.8|1130.2|1128.2|342
1742981100000|2025-03-26 09:25:00|1130.3|1128.3|1130.2|1128.2|1130.4|1128.4|1130.1|1128.1|198
1742981400000|2025-03-26 09:30:00|1130.3|1128.3|1130|1128|1130.6|1128.6|1130|1128|999
1742981700000|2025-03-26 09:35:00|1130.1|1128.1|1130.5|1128.5|1130.7|1128.7|1130.1|1128.1|105
1742982000000|2025-03-26 09:40:00|1130.4|1128.4|1130.3|1128.3|1130.7|1128.7|1130.2|1128.2|161
1742982300000|2025-03-26 09:45:00|1130.4|1128.4|1130.3|1128.3|1130.4|1128.4|1129.9|1127.9|95
1742982600000|2025-03-26 09:50:00|1130.5|1128.5|1129.9|1127.9|1130.7|1128.7|1129.7|1127.7|158
1742982900000|2025-03-26 09:55:00|1129.8|1127.8|1129.4|1127.4|1129.8|1127.8|1129.3|1127.3|152
1742983200000|2025-03-26 10:00:00|1129.3|1127.3|1129.8|1127.8|1129.9|1127.9|1129.1|1127.1|112
1742983500000|2025-03-26 10:05:00|1129.9|1127.9|1129.9|1127.9|1130.1|1128.1|1129.6|1127.6|129
1742983800000|2025-03-26 10:10:00|1129.8|1127.8|1130.2|1128.2|1130.3|1128.3|1129.8|1127.8|112
1742984100000|2025-03-26 10:15:00|1130.3|1128.3|1130.9|1128.9|1131.1|1129.1|1130.3|1128.3|39
1742984400000|2025-03-26 10:20:00|1130.8|1128.8|1130.7|1128.7|1130.9|1128.9|1130.7|1128.7|15
1742984700000|2025-03-26 10:25:00|1130.6|1128.6|1130.4|1128.4|1130.6|1128.6|1130.3|1128.3|24
1742985000000|2025-03-26 10:30:00|1130.3|1128.3|1130.6|1128.6|1130.8|1128.8|1130.2|1128.2|63
1742985300000|2025-03-26 10:35:00|1130.8|1128.8|1131.1|1129.1|1131.1|1129.1|1130.6|1128.6|40
1742985600000|2025-03-26 10:40:00|1131|1129|1131.1|1129.1|1131.1|1129.1|1130.9|1128.9|23
1742985900000|2025-03-26 10:45:00|1131.2|1129.2|1131.3|1129.3|1131.3|1129.3|1131.2|1129.2|107
1742986200000|2025-03-26 10:50:00|1131.2|1129.2|1131.2|1129.2|1131.3|1129.3|1131.1|1129.1|24
1742986500000|2025-03-26 10:55:00|1131.3|1129.3|1131.8|1129.8|1131.8|1129.8|1131.2|1129.2|93
1742986800000|2025-03-26 11:00:00|1131.9|1129.9|1131.2|1129.2|1131.9|1129.9|1131.2|1129.2|144
1742987100000|2025-03-26 11:05:00|1131.3|1129.3|1131|1129|1131.3|1129.3|1130.9|1128.9|25
1742987400000|2025-03-26 11:10:00|1131.1|1129.1|1131.4|1129.4|1131.5|1129.5|1131|1129|75
1742987700000|2025-03-26 11:15:00|1131.5|1129.5|1131|1129|1131.6|1129.6|1131|1129|16
1742988000000|2025-03-26 11:20:00|1131.1|1129.1|1131.5|1129.5|1131.6|1129.6|1131|1129|48
1742988300000|2025-03-26 11:25:00|1131.6|1129.6|1131.7|1129.7|1131.9|1129.9|1131.5|1129.5|104
1742988600000|2025-03-26 11:30:00|1131.6|1129.6|1132|1130|1132|1130|1131.6|1129.6|167
1742988900000|2025-03-26 11:35:00|1132.1|1130.1|1132.3|1130.3|1132.4|1130.4|1132|1130|238
1742989200000|2025-03-26 11:40:00|1132.2|1130.2|1132.1|1130.1|1132.5|1130.5|1132.1|1130.1|150
1742989500000|2025-03-26 11:45:00|1132.2|1130.2|1132.2|1130.2|1132.4|1130.4|1132.1|1130.1|36
1742989800000|2025-03-26 11:50:00|1132.3|1130.3|1131.9|1129.9|1132.3|1130.3|1131.9|1129.9|45
1742990100000|2025-03-26 11:55:00|1132|1130|1132|1130|1132|1130|1131.7|1129.7|202
1742990400000|2025-03-26 12:00:00|1131.9|1129.9|1131.5|1129.5|1131.9|1129.9|1131.5|1129.5|150
1742990700000|2025-03-26 12:05:00|1131.4|1129.4|1131|1129|1131.5|1129.5|1131|1129|91
1742991000000|2025-03-26 12:10:00|1130.9|1128.9|1131.2|1129.2|1131.2|1129.2|1130.8|1128.8|166
1742991300000|2025-03-26 12:15:00|1131.1|1129.1|1131.3|1129.3|1131.3|1129.3|1131|1129|147
1742991600000|2025-03-26 12:20:00|1131.2|1129.2|1130.9|1128.9|1131.2|1129.2|1130.9|1128.9|115
1742991900000|2025-03-26 12:25:00|1131|1129|1131.4|1129.4|1131.4|1129.4|1131|1129|130
1742992200000|2025-03-26 12:30:00|1131.5|1129.5|1130.9|1128.9|1131.5|1129.5|1130.5|1128.5|159
1742992500000|2025-03-26 12:35:00|1131|1129|1130.9|1128.9|1131|1129|1130.7|1128.7|115
1742992800000|2025-03-26 12:40:00|1131|1129|1131.7|1129.7|1131.7|1129.7|1130.9|1128.9|73
1742993100000|2025-03-26 12:45:00|1131.6|1129.6|1132|1130|1132.1|1130.1|1131.6|1129.6|133
1742993400000|2025-03-26 12:50:00|1131.9|1129.9|1131.5|1129.5|1131.9|1129.9|1131.3|1129.3|107
1742993700000|2025-03-26 12:55:00|1131.6|1129.6|1131.6|1129.6|1131.6|1129.6|1131.4|1129.4|65
1742994000000|2025-03-26 13:00:00|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.1|1129.1|67
1742994300000|2025-03-26 13:05:00|1131.4|1129.4|1132|1130|1132.1|1130.1|1131.2|1129.2|139
1742994600000|2025-03-26 13:10:00|1131.9|1129.9|1132.2|1130.2|1132.4|1130.4|1131.7|1129.7|360
1742994900000|2025-03-26 13:15:00|1132.1|1130.1|1131.9|1129.9|1132.3|1130.3|1131.8|1129.8|774
1742995200000|2025-03-26 13:20:00|1131.8|1129.8|1131.3|1129.3|1131.9|1129.9|1131.2|1129.2|200
1742995500000|2025-03-26 13:25:00|1131.4|1129.4|1131.1|1129.1|1131.8|1129.8|1131.1|1129.1|596
1742995800000|2025-03-26 13:30:00|1130.4|1129.9|1129.6|1129.1|1131.2|1130.7|1129.4|1128.9|2529
1742996100000|2025-03-26 13:35:00|1129.5|1129|1130.8|1130.3|1131.3|1130.8|1129.4|1128.9|3582
1742996400000|2025-03-26 13:40:00|1130.7|1130.2|1130.1|1129.6|1131.1|1130.6|1129.6|1129.1|768
1742996700000|2025-03-26 13:45:00|1130.3|1129.8|1128.7|1128.2|1130.4|1129.9|1128.6|1128.1|970
1742997000000|2025-03-26 13:50:00|1128.6|1128.1|1128.4|1127.9|1128.8|1128.3|1127.7|1127.2|1278
1742997300000|2025-03-26 13:55:00|1128.3|1127.8|1126.7|1126.2|1128.3|1127.8|1126.7|1126.2|930
1742997600000|2025-03-26 14:00:00|1126.6|1126.1|1127.1|1126.6|1128|1127.5|1126.6|1126.1|3316
1742997900000|2025-03-26 14:05:00|1127|1126.5|1127.2|1126.7|1128.1|1127.6|1126.9|1126.4|1223
1742998200000|2025-03-26 14:10:00|1127.4|1126.9|1127.6|1127.1|1127.6|1127.1|1126.8|1126.3|1092
1742998500000|2025-03-26 14:15:00|1127.7|1127.2|1126.5|1126|1128|1127.5|1126.2|1125.7|969
1742998800000|2025-03-26 14:20:00|1126.4|1125.9|1126.1|1125.6|1126.5|1126|1125.5|1125|2178
1742999100000|2025-03-26 14:25:00|1126.2|1125.7|1127.3|1126.8|1127.3|1126.8|1126.1|1125.6|691
1742999400000|2025-03-26 14:30:00|1127.2|1126.7|1127.6|1127.1|1127.6|1127.1|1126.7|1126.2|1124
1742999700000|2025-03-26 14:35:00|1127.5|1127|1128.4|1127.9|1128.8|1128.3|1127.5|1127|1015
1743000000000|2025-03-26 14:40:00|1128.3|1127.8|1128.4|1127.9|1128.9|1128.4|1128.1|1127.6|749
1743000300000|2025-03-26 14:45:00|1128.5|1128|1128.3|1127.8|1128.8|1128.3|1128.2|1127.7|699
1743000600000|2025-03-26 14:50:00|1128.4|1127.9|1129.4|1128.9|1129.5|1129|1128.3|1127.8|703
1743000900000|2025-03-26 14:55:00|1129.3|1128.8|1129.1|1128.6|1129.4|1128.9|1128.8|1128.3|733
1743001200000|2025-03-26 15:00:00|1129.2|1128.7|1130.3|1129.8|1130.4|1129.9|1128.9|1128.4|817
1743001500000|2025-03-26 15:05:00|1130.2|1129.7|1130.6|1130.1|1130.7|1130.2|1130|1129.5|527
1743001800000|2025-03-26 15:10:00|1130.5|1130|1130.6|1130.1|1130.6|1130.1|1130.1|1129.6|352
1743002100000|2025-03-26 15:15:00|1130.7|1130.2|1129.8|1129.3|1130.7|1130.2|1129.7|1129.2|551
1743002400000|2025-03-26 15:20:00|1129.7|1129.2|1129.1|1128.6|1129.8|1129.3|1129.1|1128.6|573
1743002700000|2025-03-26 15:25:00|1129.2|1128.7|1129.2|1128.7|1129.4|1128.9|1128.6|1128.1|673
1743003000000|2025-03-26 15:30:00|1129.4|1128.9|1129.6|1129.1|1130.1|1129.6|1129.4|1128.9|741
1743003300000|2025-03-26 15:35:00|1129.7|1129.2|1130|1129.5|1130.2|1129.7|1129.7|1129.2|807
1743003600000|2025-03-26 15:40:00|1130.1|1129.6|1129.4|1128.9|1130.1|1129.6|1129.2|1128.7|626
1743003900000|2025-03-26 15:45:00|1129.3|1128.8|1128.9|1128.4|1129.5|1129|1128.9|1128.4|528
1743004200000|2025-03-26 15:50:00|1128.8|1128.3|1128.3|1127.8|1129|1128.5|1127.7|1127.2|378
1743004500000|2025-03-26 15:55:00|1128.2|1127.7|1127.4|1126.9|1128.2|1127.7|1126.6|1126.1|3632
1743004800000|2025-03-26 16:00:00|1127.5|1127|1126.9|1126.4|1127.8|1127.3|1126.8|1126.3|537
1743005100000|2025-03-26 16:05:00|1127|1126.5|1126.8|1126.3|1127.6|1127.1|1126.8|1126.3|428
1743005400000|2025-03-26 16:10:00|1126.7|1126.2|1126.5|1126|1127.3|1126.8|1126.2|1125.7|802
1743005700000|2025-03-26 16:15:00|1126.6|1126.1|1126.6|1126.1|1126.7|1126.2|1126.2|1125.7|323
1743006000000|2025-03-26 16:20:00|1126.5|1126|1126.4|1125.9|1126.8|1126.3|1126.3|1125.8|519
1743006300000|2025-03-26 16:25:00|1126.5|1126|1126.9|1126.4|1127.2|1126.7|1126.5|1126|779
1743006600000|2025-03-26 16:30:00|1126.8|1126.3|1126.6|1126.1|1127.1|1126.6|1126.5|1126|588
1743006900000|2025-03-26 16:35:00|1126.7|1126.2|1127|1126.5|1127.3|1126.8|1126.7|1126.2|690
1743007200000|2025-03-26 16:40:00|1126.9|1126.4|1126.3|1125.8|1127.4|1126.9|1126.1|1125.6|487
1743007500000|2025-03-26 16:45:00|1126.4|1125.9|1127|1126.5|1127.1|1126.6|1126.3|1125.8|312
1743007800000|2025-03-26 16:50:00|1126.9|1126.4|1125.9|1125.4|1126.9|1126.4|1125.9|1125.4|470
1743008100000|2025-03-26 16:55:00|1125.8|1125.3|1125.6|1125.1|1125.9|1125.4|1125.4|1124.9|320
1743008400000|2025-03-26 17:00:00|1125.7|1125.2|1126|1125.5|1126.6|1126.1|1125.6|1125.1|888
1743008700000|2025-03-26 17:05:00|1125.9|1125.4|1125.9|1125.4|1126.2|1125.7|1125.7|1125.2|517
1743009000000|2025-03-26 17:10:00|1125.8|1125.3|1125.5|1125|1126.1|1125.6|1125.2|1124.7|535
1743009300000|2025-03-26 17:15:00|1125.3|1124.8|1123.8|1123.3|1125.3|1124.8|1123.7|1123.2|1261
1743009600000|2025-03-26 17:20:00|1123.7|1123.2|1124|1123.5|1124.3|1123.8|1123.1|1122.6|938
1743009900000|2025-03-26 17:25:00|1124.1|1123.6|1123.8|1123.3|1124.2|1123.7|1123.5|1123|342
1743010200000|2025-03-26 17:30:00|1123.7|1123.2|1122.6|1122.1|1123.9|1123.4|1122.4|1121.9|711
1743010500000|2025-03-26 17:35:00|1122.7|1122.2|1123.1|1122.6|1123.1|1122.6|1122.3|1121.8|508
1743010800000|2025-03-26 17:40:00|1123.2|1122.7|1123.1|1122.6|1124.7|1124.2|1123|1122.5|1422
1743011100000|2025-03-26 17:45:00|1123.2|1122.7|1123.3|1122.8|1123.8|1123.3|1122.9|1122.4|344
1743011400000|2025-03-26 17:50:00|1123.2|1122.7|1123.1|1122.6|1123.3|1122.8|1122.7|1122.2|319
1743011700000|2025-03-26 17:55:00|1123|1122.5|1122.6|1122.1|1123.1|1122.6|1122.4|1121.9|689
1743012000000|2025-03-26 18:00:00|1122.7|1122.2|1123.2|1122.7|1123.3|1122.8|1122.6|1122.1|644
1743012300000|2025-03-26 18:05:00|1123.3|1122.8|1123.2|1122.7|1123.6|1123.1|1123|1122.5|336
1743012600000|2025-03-26 18:10:00|1123.3|1122.8|1123.9|1123.4|1124|1123.5|1123.1|1122.6|299
1743012900000|2025-03-26 18:15:00|1124|1123.5|1123.9|1123.4|1124.3|1123.8|1123.7|1123.2|278
1743013200000|2025-03-26 18:20:00|1123.8|1123.3|1123.9|1123.4|1124.3|1123.8|1123.8|1123.3|205
1743013500000|2025-03-26 18:25:00|1124|1123.5|1124.1|1123.6|1124.5|1124|1123.9|1123.4|267
1743013800000|2025-03-26 18:30:00|1124.2|1123.7|1123.8|1123.3|1124.4|1123.9|1123.7|1123.2|480
1743014100000|2025-03-26 18:35:00|1123.7|1123.2|1123.8|1123.3|1124.2|1123.7|1123.7|1123.2|300
1743014400000|2025-03-26 18:40:00|1123.7|1123.2|1123.3|1122.8|1123.8|1123.3|1123.2|1122.7|253
1743014700000|2025-03-26 18:45:00|1123.4|1122.9|1122.8|1122.3|1123.5|1123|1122.5|1122|497
1743015000000|2025-03-26 18:50:00|1122.9|1122.4|1123|1122.5|1123.2|1122.7|1122.7|1122.2|213
1743015300000|2025-03-26 18:55:00|1122.9|1122.4|1122.9|1122.4|1123.1|1122.6|1122.7|1122.2|634
1743015600000|2025-03-26 19:00:00|1122.8|1122.3|1122.9|1122.4|1123.4|1122.9|1122.8|1122.3|379
1743015900000|2025-03-26 19:05:00|1122.8|1122.3|1122.8|1122.3|1123|1122.5|1122.5|1122|173
1743016200000|2025-03-26 19:10:00|1122.9|1122.4|1122.9|1122.4|1122.9|1122.4|1122.5|1122|163
1743016500000|2025-03-26 19:15:00|1122.8|1122.3|1123.2|1122.7|1123.3|1122.8|1122.7|1122.2|220
1743016800000|2025-03-26 19:20:00|1123.1|1122.6|1122.9|1122.4|1123.5|1123|1122.8|1122.3|382
1743017100000|2025-03-26 19:25:00|1122.8|1122.3|1122.8|1122.3|1123.1|1122.6|1122.6|1122.1|183
1743017400000|2025-03-26 19:30:00|1122.9|1122.4|1122.8|1122.3|1123.2|1122.7|1122.7|1122.2|191
1743017700000|2025-03-26 19:35:00|1122.9|1122.4|1123.3|1122.8|1123.4|1122.9|1122.9|1122.4|186
1743018000000|2025-03-26 19:40:00|1123.4|1122.9|1124|1123.5|1124|1123.5|1123.2|1122.7|299
1743018300000|2025-03-26 19:45:00|1124.1|1123.6|1124.2|1123.7|1124.2|1123.7|1123.5|1123|488
1743018600000|2025-03-26 19:50:00|1124.3|1123.8|1124.4|1123.9|1124.5|1124|1123.9|1123.4|939
1743018900000|2025-03-26 19:55:00|1124.3|1123.8|1124.1|1123.6|1124.4|1123.9|1123.9|1123.4|5934
1743019200000|2025-03-26 20:00:00|1124.7|1122.7|1124.6|1122.6|1124.8|1122.8|1124.5|1122.5|893
1743019500000|2025-03-26 20:05:00|1124.7|1122.7|1124.9|1122.9|1124.9|1122.9|1124.7|1122.7|60
1743019800000|2025-03-26 20:10:00|1125|1123|1125.2|1123.2|1125.3|1123.3|1125|1123|77
1743020100000|2025-03-26 20:15:00|1125.3|1123.3|1125.3|1123.3|1125.3|1123.3|1125.1|1123.1|200
1743020400000|2025-03-26 20:20:00|1125.2|1123.2|1125.5|1123.5|1125.5|1123.5|1125.1|1123.1|350
1743020700000|2025-03-26 20:25:00|1125.3|1123.3|1125.2|1123.2|1125.5|1123.5|1125|1123|217
1743021000000|2025-03-26 20:30:00|1125.3|1123.3|1125.5|1123.5|1125.5|1123.5|1125.1|1123.1|114
1743021300000|2025-03-26 20:35:00|1125.4|1123.4|1125.4|1123.4|1125.5|1123.5|1125.3|1123.3|166
1743021600000|2025-03-26 20:40:00|1125.5|1123.5|1125.7|1123.7|1125.9|1123.9|1125.4|1123.4|121
1743021900000|2025-03-26 20:45:00|1125.8|1123.8|1126.5|1124.5|1126.5|1124.5|1125.8|1123.8|88
1743022200000|2025-03-26 20:50:00|1126.3|1124.3|1126.5|1124.5|1126.6|1124.6|1126.3|1124.3|83
1743022500000|2025-03-26 20:55:00|1126.3|1124.3|1126.4|1124.4|1126.6|1124.6|1126.2|1124.2|18
1743026400000|2025-03-26 22:00:00|1124.4|1122.4|1126.5|1124.5|1127|1125|1123.6|1121.6|0
1743026700000|2025-03-26 22:05:00|1126.4|1124.4|1126.9|1124.9|1127.9|1125.9|1126.4|1124.4|0
1743027000000|2025-03-26 22:10:00|1127|1125|1125.6|1123.6|1127|1125|1125.6|1123.6|0
1743027300000|2025-03-26 22:15:00|1125.5|1123.5|1124.2|1122.2|1125.9|1123.9|1124.2|1122.2|0
1743027600000|2025-03-26 22:20:00|1124.3|1122.3|1124.9|1122.9|1125.3|1123.3|1124.1|1122.1|0
1743027900000|2025-03-26 22:25:00|1124.8|1122.8|1124.5|1122.5|1124.9|1122.9|1123.9|1121.9|0
1743028200000|2025-03-26 22:30:00|1124.6|1122.6|1125.5|1123.5|1125.5|1123.5|1124.6|1122.6|0
1743028500000|2025-03-26 22:35:00|1125.6|1123.6|1125.7|1123.7|1125.8|1123.8|1125|1123|0
1743028800000|2025-03-26 22:40:00|1125.8|1123.8|1125.3|1123.3|1125.8|1123.8|1124.7|1122.7|0
1743029100000|2025-03-26 22:45:00|1125.4|1123.4|1125.3|1123.3|1125.7|1123.7|1125.1|1123.1|0
1743029400000|2025-03-26 22:50:00|1125.2|1123.2|1125.5|1123.5|1125.6|1123.6|1125.1|1123.1|0
1743029700000|2025-03-26 22:55:00|1125.4|1123.4|1124.9|1122.9|1125.4|1123.4|1124.8|1122.8|0
1743030000000|2025-03-26 23:00:00|1125|1123|1125.1|1123.1|1125.4|1123.4|1124.8|1122.8|0
1743030300000|2025-03-26 23:05:00|1125|1123|1125.1|1123.1|1125.2|1123.2|1124.5|1122.5|0
1743030600000|2025-03-26 23:10:00|1125|1123|1125|1123|1125.3|1123.3|1125|1123|0
1743030900000|2025-03-26 23:15:00|1125.1|1123.1|1125.2|1123.2|1125.3|1123.3|1125|1123|0
1743031200000|2025-03-26 23:20:00|1125.3|1123.3|1125.5|1123.5|1125.6|1123.6|1125.2|1123.2|0
1743031500000|2025-03-26 23:25:00|1125.6|1123.6|1125.6|1123.6|1125.7|1123.7|1125.5|1123.5|0
1743031800000|2025-03-26 23:30:00|1125.7|1123.7|1125.9|1123.9|1126.1|1124.1|1125.7|1123.7|0
1743032100000|2025-03-26 23:35:00|1126|1124|1126|1124|1126.1|1124.1|1125.9|1123.9|0
1743032400000|2025-03-26 23:40:00|1125.9|1123.9|1126.3|1124.3|1126.3|1124.3|1125.9|1123.9|0
1743032700000|2025-03-26 23:45:00|1126.2|1124.2|1126.7|1124.7|1126.8|1124.8|1126.2|1124.2|0
1743033000000|2025-03-26 23:50:00|1126.6|1124.6|1127|1125|1127.2|1125.2|1126.6|1124.6|0
1743033300000|2025-03-26 23:55:00|1127.1|1125.1|1126.8|1124.8|1127.1|1125.1|1126.7|1124.7|0
1743033600000|2025-03-27 00:00:00|1126.7|1124.7|1124.1|1122.1|1126.8|1124.8|1123.8|1121.8|103
1743033900000|2025-03-27 00:05:00|1123.8|1121.8|1124.8|1122.8|1124.9|1122.9|1123.5|1121.5|31
1743034200000|2025-03-27 00:10:00|1124.9|1122.9|1125.1|1123.1|1125.4|1123.4|1124.8|1122.8|69
1743034500000|2025-03-27 00:15:00|1125|1123|1124.7|1122.7|1125.2|1123.2|1124.6|1122.6|126
1743034800000|2025-03-27 00:20:00|1124.8|1122.8|1124.7|1122.7|1125|1123|1124.6|1122.6|27
1743035100000|2025-03-27 00:25:00|1124.8|1122.8|1125.4|1123.4|1125.9|1123.9|1124.8|1122.8|37
1743035400000|2025-03-27 00:30:00|1125.5|1123.5|1125.8|1123.8|1125.8|1123.8|1125.5|1123.5|20
1743035700000|2025-03-27 00:35:00|1126|1124|1126.1|1124.1|1126.5|1124.5|1126|1124|15
1743036000000|2025-03-27 00:40:00|1126.4|1124.4|1126.2|1124.2|1126.4|1124.4|1126.1|1124.1|9
1743036300000|2025-03-27 00:45:00|1126.3|1124.3|1125.6|1123.6|1126.5|1124.5|1125.6|1123.6|32
1743036600000|2025-03-27 00:50:00|1125.4|1123.4|1125.2|1123.2|1125.5|1123.5|1125.1|1123.1|43
1743036900000|2025-03-27 00:55:00|1125.1|1123.1|1124.9|1122.9|1125.5|1123.5|1124.9|1122.9|24
1743037200000|2025-03-27 01:00:00|1125|1123|1125.1|1123.1|1125.4|1123.4|1124.7|1122.7|51
1743037500000|2025-03-27 01:05:00|1125|1123|1125|1123|1125.1|1123.1|1124.3|1122.3|109
1743037800000|2025-03-27 01:10:00|1125.1|1123.1|1125|1123|1125.9|1123.9|1124.9|1122.9|213
1743038100000|2025-03-27 01:15:00|1124.9|1122.9|1127|1125|1127|1125|1124.9|1122.9|106
1743038400000|2025-03-27 01:20:00|1126.9|1124.9|1127|1125|1127.3|1125.3|1126.6|1124.6|110
1743038700000|2025-03-27 01:25:00|1127.3|1125.3|1126.9|1124.9|1127.3|1125.3|1126.6|1124.6|69
1743039000000|2025-03-27 01:30:00|1126.8|1124.8|1125.7|1123.7|1127.4|1125.4|1125.5|1123.5|209
1743039300000|2025-03-27 01:35:00|1125.4|1123.4|1123.7|1121.7|1125.5|1123.5|1123.5|1121.5|122
1743039600000|2025-03-27 01:40:00|1123.8|1121.8|1125.3|1123.3|1125.3|1123.3|1122.6|1120.6|111
1743039900000|2025-03-27 01:45:00|1125.4|1123.4|1126.1|1124.1|1126.2|1124.2|1125.2|1123.2|69
1743040200000|2025-03-27 01:50:00|1126.3|1124.3|1127.4|1125.4|1127.6|1125.6|1126.3|1124.3|53
1743040500000|2025-03-27 01:55:00|1127.6|1125.6|1127.6|1125.6|1128.3|1126.3|1127.3|1125.3|54
1743040800000|2025-03-27 02:00:00|1127.4|1125.4|1129.4|1127.4|1129.4|1127.4|1127.4|1125.4|35
1743041100000|2025-03-27 02:05:00|1129|1127|1127.8|1125.8|1129|1127|1127.2|1125.2|47
1743041400000|2025-03-27 02:10:00|1127.9|1125.9|1127.2|1125.2|1128|1126|1127.2|1125.2|30
1743041700000|2025-03-27 02:15:00|1127.1|1125.1|1128|1126|1128.2|1126.2|1126.9|1124.9|30
1743042000000|2025-03-27 02:20:00|1128.2|1126.2|1127.9|1125.9|1128.2|1126.2|1127.7|1125.7|16
1743042300000|2025-03-27 02:25:00|1127.5|1125.5|1128.3|1126.3|1128.3|1126.3|1127.2|1125.2|17
1743042600000|2025-03-27 02:30:00|1128|1126|1129.9|1127.9|1129.9|1127.9|1128|1126|84
1743042900000|2025-03-27 02:35:00|1130|1128|1131.7|1129.7|1131.8|1129.8|1130|1128|152
1743043200000|2025-03-27 02:40:00|1131.8|1129.8|1132.4|1130.4|1132.5|1130.5|1130.9|1128.9|129
1743043500000|2025-03-27 02:45:00|1132.9|1130.9|1133.6|1131.6|1134.4|1132.4|1132.8|1130.8|116
1743043800000|2025-03-27 02:50:00|1133.7|1131.7|1132.7|1130.7|1133.7|1131.7|1132.7|1130.7|48
1743044100000|2025-03-27 02:55:00|1132.6|1130.6|1132.4|1130.4|1133.1|1131.1|1132.3|1130.3|175
1743044400000|2025-03-27 03:00:00|1132.2|1130.2|1131.5|1129.5|1132.2|1130.2|1131.1|1129.1|65
1743044700000|2025-03-27 03:05:00|1131.3|1129.3|1130.7|1128.7|1131.4|1129.4|1130.6|1128.6|33
1743045000000|2025-03-27 03:10:00|1130.8|1128.8|1131.8|1129.8|1131.8|1129.8|1130.8|1128.8|23
1743045300000|2025-03-27 03:15:00|1131.2|1129.2|1131|1129|1131.6|1129.6|1130.9|1128.9|11
1743045600000|2025-03-27 03:20:00|1130.8|1128.8|1129.7|1127.7|1130.8|1128.8|1129.6|1127.6|13
1743045900000|2025-03-27 03:25:00|1129.6|1127.6|1129.7|1127.7|1129.8|1127.8|1129.3|1127.3|16
1743046200000|2025-03-27 03:30:00|1129.8|1127.8|1129.4|1127.4|1130.2|1128.2|1129.4|1127.4|15
1743046500000|2025-03-27 03:35:00|1129.3|1127.3|1130.8|1128.8|1130.8|1128.8|1129.2|1127.2|43
1743046800000|2025-03-27 03:40:00|1130.6|1128.6|1130.7|1128.7|1130.7|1128.7|1130.3|1128.3|17
1743047100000|2025-03-27 03:45:00|1130.6|1128.6|1131.2|1129.2|1131.2|1129.2|1130.1|1128.1|134
1743047400000|2025-03-27 03:50:00|1131.3|1129.3|1131.6|1129.6|1131.8|1129.8|1131.2|1129.2|22
1743047700000|2025-03-27 03:55:00|1131.4|1129.4|1131.4|1129.4|1131.6|1129.6|1131.4|1129.4|18
1743048000000|2025-03-27 04:00:00|1131.5|1129.5|1131.9|1129.9|1131.9|1129.9|1131.1|1129.1|100
1743048300000|2025-03-27 04:05:00|1132|1130|1132.1|1130.1|1132.5|1130.5|1132|1130|68
1743048600000|2025-03-27 04:10:00|1132|1130|1131.8|1129.8|1132|1130|1131.7|1129.7|35
1743048900000|2025-03-27 04:15:00|1131.7|1129.7|1131.9|1129.9|1132.1|1130.1|1131.7|1129.7|41
1743049200000|2025-03-27 04:20:00|1131.8|1129.8|1132.3|1130.3|1132.4|1130.4|1131.8|1129.8|78
1743049500000|2025-03-27 04:25:00|1132.5|1130.5|1132.8|1130.8|1132.9|1130.9|1132.5|1130.5|46
1743049800000|2025-03-27 04:30:00|1132.9|1130.9|1132.7|1130.7|1132.9|1130.9|1132.6|1130.6|45
1743050100000|2025-03-27 04:35:00|1132.9|1130.9|1133.1|1131.1|1133.4|1131.4|1132.9|1130.9|80
1743050400000|2025-03-27 04:40:00|1133|1131|1133.3|1131.3|1133.3|1131.3|1133|1131|44
1743050700000|2025-03-27 04:45:00|1133.2|1131.2|1133.1|1131.1|1133.2|1131.2|1133.1|1131.1|12
1743051000000|2025-03-27 04:50:00|1133|1131|1133.1|1131.1|1133.1|1131.1|1132.9|1130.9|19
1743051300000|2025-03-27 04:55:00|1133|1131|1133|1131|1133.1|1131.1|1133|1131|15
1743051600000|2025-03-27 05:00:00|1132.9|1130.9|1133.4|1131.4|1133.4|1131.4|1132.2|1130.2|40
1743051900000|2025-03-27 05:05:00|1133.5|1131.5|1132.3|1130.3|1133.5|1131.5|1131.9|1129.9|17
1743052200000|2025-03-27 05:10:00|1132|1130|1131.7|1129.7|1132|1130|1131.3|1129.3|26
1743052500000|2025-03-27 05:15:00|1132|1130|1131.7|1129.7|1132.1|1130.1|1131.7|1129.7|11
1743052800000|2025-03-27 05:20:00|1131.9|1129.9|1132.1|1130.1|1132.2|1130.2|1131.4|1129.4|42
1743053100000|2025-03-27 05:25:00|1131.9|1129.9|1131.6|1129.6|1132.3|1130.3|1131.4|1129.4|25
1743053400000|2025-03-27 05:30:00|1131.5|1129.5|1132|1130|1132.1|1130.1|1130.9|1128.9|42
1743053700000|2025-03-27 05:35:00|1131.9|1129.9|1131.7|1129.7|1131.9|1129.9|1131.2|1129.2|43
1743054000000|2025-03-27 05:40:00|1131.5|1129.5|1131.9|1129.9|1132.4|1130.4|1131.5|1129.5|44
1743054300000|2025-03-27 05:45:00|1132|1130|1132|1130|1132|1130|1131.4|1129.4|45
1743054600000|2025-03-27 05:50:00|1131.8|1129.8|1130.7|1128.7|1131.8|1129.8|1130.7|1128.7|84
1743054900000|2025-03-27 05:55:00|1130.6|1128.6|1129.9|1127.9|1130.6|1128.6|1129.9|1127.9|11
1743055200000|2025-03-27 06:00:00|1130|1128|1130.6|1128.6|1130.6|1128.6|1130|1128|70
1743055500000|2025-03-27 06:05:00|1130.5|1128.5|1131|1129|1131|1129|1130.4|1128.4|25
1743055800000|2025-03-27 06:10:00|1131.1|1129.1|1131|1129|1131.1|1129.1|1130.5|1128.5|26
1743056100000|2025-03-27 06:15:00|1131.3|1129.3|1131.7|1129.7|1131.8|1129.8|1131.3|1129.3|44
1743056400000|2025-03-27 06:20:00|1131.6|1129.6|1131.5|1129.5|1131.8|1129.8|1130.8|1128.8|27
1743056700000|2025-03-27 06:25:00|1131.4|1129.4|1131.5|1129.5|1131.6|1129.6|1131.3|1129.3|15
1743057000000|2025-03-27 06:30:00|1131.7|1129.7|1130.9|1128.9|1131.8|1129.8|1130.8|1128.8|84
1743057300000|2025-03-27 06:35:00|1131|1129|1131.4|1129.4|1131.5|1129.5|1131|1129|39
1743057600000|2025-03-27 06:40:00|1131.5|1129.5|1130.9|1128.9|1131.7|1129.7|1130.9|1128.9|11
1743057900000|2025-03-27 06:45:00|1130.7|1128.7|1129.7|1127.7|1130.7|1128.7|1129.6|1127.6|103
1743058200000|2025-03-27 06:50:00|1129.8|1127.8|1129.6|1127.6|1129.8|1127.8|1129.3|1127.3|28
1743058500000|2025-03-27 06:55:00|1129.5|1127.5|1129.4|1127.4|1129.6|1127.6|1129.4|1127.4|35
1743058800000|2025-03-27 07:00:00|1129.6|1127.6|1128.6|1126.6|1130|1128|1128.5|1126.5|102
1743059100000|2025-03-27 07:05:00|1128.5|1126.5|1129.2|1127.2|1129.3|1127.3|1128.3|1126.3|63
1743059400000|2025-03-27 07:10:00|1129.3|1127.3|1128.6|1126.6|1129.3|1127.3|1128.1|1126.1|105
1743059700000|2025-03-27 07:15:00|1128.4|1126.4|1128.3|1126.3|1128.9|1126.9|1128.3|1126.3|54
1743060000000|2025-03-27 07:20:00|1128.4|1126.4|1128.2|1126.2|1128.6|1126.6|1128.1|1126.1|36
1743060300000|2025-03-27 07:25:00|1128.3|1126.3|1128.7|1126.7|1128.7|1126.7|1128.1|1126.1|68
1743060600000|2025-03-27 07:30:00|1128.8|1126.8|1128.7|1126.7|1129.1|1127.1|1128.7|1126.7|63
1743060900000|2025-03-27 07:35:00|1128.5|1126.5|1128.9|1126.9|1129.1|1127.1|1128.4|1126.4|61
1743061200000|2025-03-27 07:40:00|1129|1127|1129.3|1127.3|1129.7|1127.7|1129|1127|122
1743061500000|2025-03-27 07:45:00|1128.8|1126.8|1129.3|1127.3|1129.3|1127.3|1128.8|1126.8|92
1743061800000|2025-03-27 07:50:00|1129.4|1127.4|1128.9|1126.9|1129.4|1127.4|1128.8|1126.8|94
1743062100000|2025-03-27 07:55:00|1128.8|1126.8|1128.1|1126.1|1128.9|1126.9|1128.1|1126.1|91
1743062400000|2025-03-27 08:00:00|1128.3|1126.3|1128|1126|1129.1|1127.1|1127.9|1125.9|200
1743062700000|2025-03-27 08:05:00|1127.9|1125.9|1127|1125|1128.1|1126.1|1126.8|1124.8|229
1743063000000|2025-03-27 08:10:00|1127.1|1125.1|1127.4|1125.4|1127.5|1125.5|1126.8|1124.8|150
1743063300000|2025-03-27 08:15:00|1127.6|1125.6|1128|1126|1128.2|1126.2|1127.3|1125.3|107
1743063600000|2025-03-27 08:20:00|1128.1|1126.1|1128.3|1126.3|1128.4|1126.4|1127.9|1125.9|96
1743063900000|2025-03-27 08:25:00|1128.2|1126.2|1128.4|1126.4|1128.4|1126.4|1127.8|1125.8|143
1743064200000|2025-03-27 08:30:00|1128.5|1126.5|1128.3|1126.3|1128.6|1126.6|1128.3|1126.3|315
1743064500000|2025-03-27 08:35:00|1128.5|1126.5|1129|1127|1129.2|1127.2|1128.4|1126.4|114
1743064800000|2025-03-27 08:40:00|1128.9|1126.9|1129|1127|1129.2|1127.2|1128.8|1126.8|144
1743065100000|2025-03-27 08:45:00|1128.9|1126.9|1128.9|1126.9|1128.9|1126.9|1128.6|1126.6|145
1743065400000|2025-03-27 08:50:00|1129|1127|1128.8|1126.8|1129|1127|1128.4|1126.4|142
1743065700000|2025-03-27 08:55:00|1128.9|1126.9|1129.9|1127.9|1130|1128|1128.9|1126.9|265
1743066000000|2025-03-27 09:00:00|1130|1128|1130|1128|1130.1|1128.1|1129.6|1127.6|205
1743066300000|2025-03-27 09:05:00|1129.9|1127.9|1129.6|1127.6|1130.1|1128.1|1129.5|1127.5|162
1743066600000|2025-03-27 09:10:00|1129.7|1127.7|1129.9|1127.9|1129.9|1127.9|1129.5|1127.5|63
1743066900000|2025-03-27 09:15:00|1129.8|1127.8|1129.9|1127.9|1130|1128|1129.5|1127.5|146
1743067200000|2025-03-27 09:20:00|1129.8|1127.8|1129.5|1127.5|1129.8|1127.8|1129.1|1127.1|87
1743067500000|2025-03-27 09:25:00|1129.6|1127.6|1130.1|1128.1|1130.2|1128.2|1129.5|1127.5|38
1743067800000|2025-03-27 09:30:00|1130.2|1128.2|1129.8|1127.8|1130.2|1128.2|1129.7|1127.7|67
1743068100000|2025-03-27 09:35:00|1129.7|1127.7|1129.3|1127.3|1129.9|1127.9|1129.2|1127.2|50
1743068400000|2025-03-27 09:40:00|1129.2|1127.2|1129.5|1127.5|1129.6|1127.6|1129.1|1127.1|109
1743068700000|2025-03-27 09:45:00|1129.6|1127.6|1130.4|1128.4|1130.5|1128.5|1129.6|1127.6|107
1743069000000|2025-03-27 09:50:00|1130.3|1128.3|1129.9|1127.9|1130.4|1128.4|1129.9|1127.9|157
1743069300000|2025-03-27 09:55:00|1130|1128|1130.5|1128.5|1130.6|1128.6|1130|1128|176
1743069600000|2025-03-27 10:00:00|1130.6|1128.6|1130.8|1128.8|1130.8|1128.8|1130.2|1128.2|58
1743069900000|2025-03-27 10:05:00|1130.9|1128.9|1130.9|1128.9|1131.1|1129.1|1130.8|1128.8|43
1743070200000|2025-03-27 10:10:00|1130.8|1128.8|1130.6|1128.6|1131|1129|1130.6|1128.6|42
1743070500000|2025-03-27 10:15:00|1130.4|1128.4|1130.3|1128.3|1130.5|1128.5|1130.2|1128.2|47
1743070800000|2025-03-27 10:20:00|1130.2|1128.2|1130.5|1128.5|1130.5|1128.5|1130.1|1128.1|63
1743071100000|2025-03-27 10:25:00|1130.6|1128.6|1130.5|1128.5|1130.6|1128.6|1130.4|1128.4|51
1743071400000|2025-03-27 10:30:00|1130.4|1128.4|1130.8|1128.8|1130.8|1128.8|1130.4|1128.4|35
1743071700000|2025-03-27 10:35:00|1130.9|1128.9|1130.6|1128.6|1131|1129|1130.6|1128.6|99
1743072000000|2025-03-27 10:40:00|1130.5|1128.5|1130.7|1128.7|1130.8|1128.8|1130.4|1128.4|121
1743072300000|2025-03-27 10:45:00|1130.8|1128.8|1130.4|1128.4|1130.8|1128.8|1130.3|1128.3|38
1743072600000|2025-03-27 10:50:00|1130.6|1128.6|1130.4|1128.4|1130.7|1128.7|1130.2|1128.2|28
1743072900000|2025-03-27 10:55:00|1130.3|1128.3|1129.9|1127.9|1130.3|1128.3|1129.9|1127.9|84
1743073200000|2025-03-27 11:00:00|1130|1128|1130.3|1128.3|1130.4|1128.4|1129.6|1127.6|83
1743073500000|2025-03-27 11:05:00|1130.4|1128.4|1131.2|1129.2|1131.2|1129.2|1130.4|1128.4|459
1743073800000|2025-03-27 11:10:00|1131.1|1129.1|1130.3|1128.3|1131.1|1129.1|1130|1128|87
1743074100000|2025-03-27 11:15:00|1130.4|1128.4|1130.3|1128.3|1130.6|1128.6|1130.1|1128.1|165
1743074400000|2025-03-27 11:20:00|1130.4|1128.4|1130|1128|1130.4|1128.4|1129.7|1127.7|131
1743074700000|2025-03-27 11:25:00|1130.1|1128.1|1129.8|1127.8|1130.2|1128.2|1129.7|1127.7|74
1743075000000|2025-03-27 11:30:00|1130|1128|1130.7|1128.7|1130.7|1128.7|1130|1128|111
1743075300000|2025-03-27 11:35:00|1130.6|1128.6|1130.7|1128.7|1131.1|1129.1|1130.6|1128.6|77
1743075600000|2025-03-27 11:40:00|1130.8|1128.8|1130.2|1128.2|1130.9|1128.9|1130.2|1128.2|79
1743075900000|2025-03-27 11:45:00|1130.3|1128.3|1130.6|1128.6|1130.6|1128.6|1130.3|1128.3|76
1743076200000|2025-03-27 11:50:00|1130.7|1128.7|1130.7|1128.7|1130.9|1128.9|1130.6|1128.6|33
1743076500000|2025-03-27 11:55:00|1130.6|1128.6|1130|1128|1130.9|1128.9|1130|1128|172
1743076800000|2025-03-27 12:00:00|1130.1|1128.1|1130.5|1128.5|1130.8|1128.8|1130.1|1128.1|124
1743077100000|2025-03-27 12:05:00|1130.4|1128.4|1130.5|1128.5|1130.5|1128.5|1130.1|1128.1|72
1743077400000|2025-03-27 12:10:00|1130.6|1128.6|1130.5|1128.5|1130.7|1128.7|1130.3|1128.3|36
1743077700000|2025-03-27 12:15:00|1130.6|1128.6|1130|1128|1130.6|1128.6|1129.9|1127.9|75
1743078000000|2025-03-27 12:20:00|1129.9|1127.9|1130|1128|1130.1|1128.1|1129.7|1127.7|98
1743078300000|2025-03-27 12:25:00|1130.2|1128.2|1132.3|1130.3|1134.1|1132.1|1129.7|1127.7|209
1743078600000|2025-03-27 12:30:00|1130.7|1128.7|1130.2|1128.2|1131.1|1129.1|1130|1128|276
1743078900000|2025-03-27 12:35:00|1130.4|1128.4|1130.6|1128.6|1130.9|1128.9|1130.4|1128.4|108
1743079200000|2025-03-27 12:40:00|1130.5|1128.5|1129.9|1127.9|1130.5|1128.5|1129.7|1127.7|68
1743079500000|2025-03-27 12:45:00|1129.8|1127.8|1129.5|1127.5|1129.9|1127.9|1128.8|1126.8|505
1743079800000|2025-03-27 12:50:00|1129.6|1127.6|1129.4|1127.4|1129.6|1127.6|1129.1|1127.1|180
1743080100000|2025-03-27 12:55:00|1129.5|1127.5|1129.2|1127.2|1129.5|1127.5|1128.9|1126.9|110
1743080400000|2025-03-27 13:00:00|1129.1|1127.1|1129|1127|1129.3|1127.3|1128.8|1126.8|192
1743080700000|2025-03-27 13:05:00|1128.9|1126.9|1128.4|1126.4|1129.1|1127.1|1128.4|1126.4|167
1743081000000|2025-03-27 13:10:00|1128.6|1126.6|1128.4|1126.4|1128.8|1126.8|1128.4|1126.4|205
1743081300000|2025-03-27 13:15:00|1128.5|1126.5|1128.4|1126.4|1128.6|1126.6|1128.2|1126.2|165
1743081600000|2025-03-27 13:20:00|1128.5|1126.5|1128|1126|1128.5|1126.5|1127.9|1125.9|100
1743081900000|2025-03-27 13:25:00|1127.9|1125.9|1127.2|1125.2|1127.9|1125.9|1127|1125|784
1743082200000|2025-03-27 13:30:00|1126.5|1126|1126.7|1126.2|1128|1127.5|1126.5|1126|3389
1743082500000|2025-03-27 13:35:00|1126.8|1126.3|1126.9|1126.4|1127.7|1127.2|1126.4|1125.9|1248
1743082800000|2025-03-27 13:40:00|1126.8|1126.3|1127.7|1127.2|1127.8|1127.3|1126.4|1125.9|904
1743083100000|2025-03-27 13:45:00|1127.8|1127.3|1129|1128.5|1129|1128.5|1127.8|1127.3|1040
1743083400000|2025-03-27 13:50:00|1128.9|1128.4|1130.9|1130.4|1131.2|1130.7|1128.8|1128.3|1804
1743083700000|2025-03-27 13:55:00|1131|1130.5|1131.4|1130.9|1131.8|1131.3|1130.6|1130.1|1532
1743084000000|2025-03-27 14:00:00|1131.1|1130.6|1130.5|1130|1131.7|1131.2|1130.5|1130|1301
1743084300000|2025-03-27 14:05:00|1130.4|1129.9|1129.5|1129|1130.9|1130.4|1129|1128.5|883
1743084600000|2025-03-27 14:10:00|1129.4|1128.9|1130.2|1129.7|1130.6|1130.1|1128.9|1128.4|490
1743084900000|2025-03-27 14:15:00|1130.3|1129.8|1130.6|1130.1|1130.7|1130.2|1129.5|1129|871
1743085200000|2025-03-27 14:20:00|1130.7|1130.2|1131.4|1130.9|1131.4|1130.9|1129.9|1129.4|770
1743085500000|2025-03-27 14:25:00|1131.3|1130.8|1132.1|1131.6|1132.3|1131.8|1131.3|1130.8|1248
1743085800000|2025-03-27 14:30:00|1132|1131.5|1132|1131.5|1132.3|1131.8|1131.8|1131.3|2663
1743086100000|2025-03-27 14:35:00|1132.1|1131.6|1134|1133.5|1134|1133.5|1132|1131.5|2757
1743086400000|2025-03-27 14:40:00|1133.9|1133.4|1134.2|1133.7|1134.4|1133.9|1133.5|1133|3035
1743086700000|2025-03-27 14:45:00|1134.1|1133.6|1134.3|1133.8|1134.7|1134.2|1133.8|1133.3|2064
1743087000000|2025-03-27 14:50:00|1134.2|1133.7|1134.9|1134.4|1135.2|1134.7|1133.7|1133.2|1670
1743087300000|2025-03-27 14:55:00|1134.8|1134.3|1134.4|1133.9|1135|1134.5|1134.1|1133.6|1182
1743087600000|2025-03-27 15:00:00|1134.5|1134|1133.7|1133.2|1134.7|1134.2|1133.5|1133|460
1743087900000|2025-03-27 15:05:00|1133.6|1133.1|1133.6|1133.1|1134.4|1133.9|1133.4|1132.9|568
1743088200000|2025-03-27 15:10:00|1133.5|1133|1134.4|1133.9|1134.6|1134.1|1133.3|1132.8|893
1743088500000|2025-03-27 15:15:00|1134.5|1134|1134.9|1134.4|1135.1|1134.6|1133.9|1133.4|391
1743088800000|2025-03-27 15:20:00|1134.8|1134.3|1134.3|1133.8|1134.8|1134.3|1133.5|1133|353
1743089100000|2025-03-27 15:25:00|1134.2|1133.7|1133.5|1133|1134.4|1133.9|1133.4|1132.9|439
1743089400000|2025-03-27 15:30:00|1133.6|1133.1|1133.5|1133|1133.9|1133.4|1133.2|1132.7|868
1743089700000|2025-03-27 15:35:00|1133.4|1132.9|1133.1|1132.6|1133.9|1133.4|1132.5|1132|697
1743090000000|2025-03-27 15:40:00|1133.2|1132.7|1133.5|1133|1133.7|1133.2|1132.8|1132.3|550
1743090300000|2025-03-27 15:45:00|1133.6|1133.1|1132.8|1132.3|1133.6|1133.1|1132.5|1132|636
1743090600000|2025-03-27 15:50:00|1132.7|1132.2|1132.5|1132|1133.1|1132.6|1132.2|1131.7|1395
1743090900000|2025-03-27 15:55:00|1132.4|1131.9|1132.1|1131.6|1132.4|1131.9|1131.9|1131.4|687
1743091200000|2025-03-27 16:00:00|1132.2|1131.7|1133.2|1132.7|1133.4|1132.9|1132|1131.5|492
1743091500000|2025-03-27 16:05:00|1133.3|1132.8|1133.9|1133.4|1134.3|1133.8|1133.3|1132.8|668
1743091800000|2025-03-27 16:10:00|1133.8|1133.3|1133.8|1133.3|1134|1133.5|1133.6|1133.1|490
1743092100000|2025-03-27 16:15:00|1133.7|1133.2|1134.5|1134|1134.6|1134.1|1133.7|1133.2|746
1743092400000|2025-03-27 16:20:00|1134.4|1133.9|1133.9|1133.4|1134.7|1134.2|1133.8|1133.3|476
1743092700000|2025-03-27 16:25:00|1133.8|1133.3|1133.8|1133.3|1133.9|1133.4|1133.4|1132.9|950
1743093000000|2025-03-27 16:30:00|1133.6|1133.1|1134.1|1133.6|1134.4|1133.9|1133.6|1133.1|652
1743093300000|2025-03-27 16:35:00|1134|1133.5|1133.6|1133.1|1134.1|1133.6|1133.1|1132.6|543
1743093600000|2025-03-27 16:40:00|1133.7|1133.2|1133.4|1132.9|1133.8|1133.3|1133.4|1132.9|325
1743093900000|2025-03-27 16:45:00|1133.3|1132.8|1132.5|1132|1133.7|1133.2|1132.5|1132|181
1743094200000|2025-03-27 16:50:00|1132.4|1131.9|1131.8|1131.3|1132.5|1132|1131.5|1131|472
1743094500000|2025-03-27 16:55:00|1131.7|1131.2|1131.1|1130.6|1131.8|1131.3|1131|1130.5|469
1743094800000|2025-03-27 17:00:00|1131|1130.5|1131.6|1131.1|1131.8|1131.3|1130.9|1130.4|483
1743095100000|2025-03-27 17:05:00|1131.5|1131|1132|1131.5|1132.3|1131.8|1131.3|1130.8|305
1743095400000|2025-03-27 17:10:00|1131.9|1131.4|1132.4|1131.9|1132.5|1132|1131.7|1131.2|311
1743095700000|2025-03-27 17:15:00|1132.3|1131.8|1132.2|1131.7|1132.6|1132.1|1132|1131.5|1135
1743096000000|2025-03-27 17:20:00|1132.1|1131.6|1131.8|1131.3|1132.2|1131.7|1131.4|1130.9|295
1743096300000|2025-03-27 17:25:00|1131.7|1131.2|1130.7|1130.2|1131.8|1131.3|1130.6|1130.1|275
1743096600000|2025-03-27 17:30:00|1130.6|1130.1|1131.1|1130.6|1131.4|1130.9|1130.6|1130.1|163
1743096900000|2025-03-27 17:35:00|1131.2|1130.7|1130.8|1130.3|1131.3|1130.8|1130.3|1129.8|605
1743097200000|2025-03-27 17:40:00|1130.7|1130.2|1130.3|1129.8|1130.8|1130.3|1130.2|1129.7|453
1743097500000|2025-03-27 17:45:00|1130.4|1129.9|1130.6|1130.1|1131.3|1130.8|1130.3|1129.8|434
1743097800000|2025-03-27 17:50:00|1130.7|1130.2|1129.8|1129.3|1130.9|1130.4|1129.7|1129.2|388
1743098100000|2025-03-27 17:55:00|1129.7|1129.2|1129.6|1129.1|1130.1|1129.6|1129.4|1128.9|367
1743098400000|2025-03-27 18:00:00|1129.7|1129.2|1130.5|1130|1130.5|1130|1129.7|1129.2|425
1743098700000|2025-03-27 18:05:00|1130.6|1130.1|1131.2|1130.7|1131.5|1131|1130.6|1130.1|202
1743099000000|2025-03-27 18:10:00|1131.3|1130.8|1132.1|1131.6|1132.1|1131.6|1131.3|1130.8|162
1743099300000|2025-03-27 18:15:00|1132|1131.5|1132|1131.5|1132.4|1131.9|1131.8|1131.3|161
1743099600000|2025-03-27 18:20:00|1132.1|1131.6|1131.7|1131.2|1132.4|1131.9|1131.7|1131.2|176
1743099900000|2025-03-27 18:25:00|1131.6|1131.1|1132|1131.5|1132.1|1131.6|1131.5|1131|238
1743100200000|2025-03-27 18:30:00|1131.9|1131.4|1131.8|1131.3|1132.3|1131.8|1131.3|1130.8|904
1743100500000|2025-03-27 18:35:00|1132|1131.5|1132.3|1131.8|1132.6|1132.1|1131.9|1131.4|701
1743100800000|2025-03-27 18:40:00|1132.2|1131.7|1132.4|1131.9|1132.7|1132.2|1132|1131.5|426
1743101100000|2025-03-27 18:45:00|1132.5|1132|1132.3|1131.8|1132.7|1132.2|1132.1|1131.6|606
1743101400000|2025-03-27 18:50:00|1132.2|1131.7|1132.1|1131.6|1132.4|1131.9|1131.7|1131.2|428
1743101700000|2025-03-27 18:55:00|1132.2|1131.7|1131.3|1130.8|1132.2|1131.7|1131.2|1130.7|423
1743102000000|2025-03-27 19:00:00|1131.2|1130.7|1131.4|1130.9|1131.6|1131.1|1131|1130.5|421
1743102300000|2025-03-27 19:05:00|1131.2|1130.7|1131.7|1131.2|1131.7|1131.2|1130.9|1130.4|185
1743102600000|2025-03-27 19:10:00|1131.8|1131.3|1132.2|1131.7|1132.2|1131.7|1131.6|1131.1|127
1743102900000|2025-03-27 19:15:00|1132.1|1131.6|1132.1|1131.6|1132.4|1131.9|1131.8|1131.3|268
1743103200000|2025-03-27 19:20:00|1132|1131.5|1132.3|1131.8|1133|1132.5|1132|1131.5|308
1743103500000|2025-03-27 19:25:00|1132.2|1131.7|1132.7|1132.2|1132.7|1132.2|1132|1131.5|178
1743103800000|2025-03-27 19:30:00|1132.5|1132|1132.4|1131.9|1132.5|1132|1131.8|1131.3|268
1743104100000|2025-03-27 19:35:00|1132.3|1131.8|1132.3|1131.8|1132.4|1131.9|1131.9|1131.4|204
1743104400000|2025-03-27 19:40:00|1132.4|1131.9|1132.4|1131.9|1132.5|1132|1131.9|1131.4|449
1743104700000|2025-03-27 19:45:00|1132.2|1131.7|1132.9|1132.4|1132.9|1132.4|1132.2|1131.7|674
1743105000000|2025-03-27 19:50:00|1132.8|1132.3|1131.7|1131.2|1132.8|1132.3|1131.1|1130.6|1846
1743105300000|2025-03-27 19:55:00|1131.8|1131.3|1131|1130.5|1132.2|1131.7|1130.9|1130.4|6338
1743105600000|2025-03-27 20:00:00|1131.2|1129.2|1131.4|1129.4|1131.5|1129.5|1131.1|1129.1|1169
1743105900000|2025-03-27 20:05:00|1131.6|1129.6|1131.5|1129.5|1131.8|1129.8|1131.5|1129.5|72
1743106200000|2025-03-27 20:10:00|1131.7|1129.7|1131.1|1129.1|1131.7|1129.7|1131.1|1129.1|167
1743106500000|2025-03-27 20:15:00|1131|1129|1131.1|1129.1|1131.2|1129.2|1130.9|1128.9|91
1743106800000|2025-03-27 20:20:00|1131|1129|1130.9|1128.9|1131.1|1129.1|1130.8|1128.8|15
1743107100000|2025-03-27 20:25:00|1131.1|1129.1|1131.3|1129.3|1131.3|1129.3|1131|1129|17
1743107400000|2025-03-27 20:30:00|1131.2|1129.2|1131.3|1129.3|1131.3|1129.3|1131.1|1129.1|21
1743107700000|2025-03-27 20:35:00|1131.6|1129.6|1131.6|1129.6|1131.7|1129.7|1131.6|1129.6|20
1743108000000|2025-03-27 20:40:00|1131.7|1129.7|1131.8|1129.8|1131.8|1129.8|1131.5|1129.5|12
1743108300000|2025-03-27 20:45:00|1131.9|1129.9|1131.8|1129.8|1132.1|1130.1|1131.8|1129.8|48
1743108600000|2025-03-27 20:50:00|1131.7|1129.7|1131.9|1129.9|1131.9|1129.9|1131.7|1129.7|14
1743108900000|2025-03-27 20:55:00|1131.8|1129.8|1131.8|1129.8|1131.8|1129.8|1131.4|1129.4|28
1743109200000|2025-03-27 21:00:00|1132.1|1130.1|1130.6|1128.6|1132.1|1130.1|1130.6|1128.6|3
1743109800000|2025-03-27 21:10:00|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1
1743110100000|2025-03-27 21:15:00|1132.9|1130.9|1132.9|1130.9|1132.9|1130.9|1132.9|1130.9|1
1743110700000|2025-03-27 21:25:00|||||||||1
1743111300000|2025-03-27 21:35:00|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|1
1743111600000|2025-03-27 21:40:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1
1743112200000|2025-03-27 21:50:00|1133.4|1131.4|1133.1|1131.1|1133.4|1131.4|1133.1|1131.1|7
1743112500000|2025-03-27 21:55:00|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1
1743112800000|2025-03-27 22:00:00|1133.2|1131.2|1133.6|1131.6|1133.9|1131.9|1133|1131|0
1743113100000|2025-03-27 22:05:00|1133.5|1131.5|1133.8|1131.8|1134.1|1132.1|1133.1|1131.1|0
1743113400000|2025-03-27 22:10:00|1133.7|1131.7|1133.8|1131.8|1134|1132|1133.7|1131.7|0
1743113700000|2025-03-27 22:15:00|1133.9|1131.9|1134.1|1132.1|1134.1|1132.1|1133.7|1131.7|0
1743114000000|2025-03-27 22:20:00|1134|1132|1134.2|1132.2|1134.3|1132.3|1134|1132|0
1743114300000|2025-03-27 22:25:00|1134.3|1132.3|1134.1|1132.1|1134.3|1132.3|1134.1|1132.1|0
1743114600000|2025-03-27 22:30:00|1134.2|1132.2|1134.1|1132.1|1134.3|1132.3|1134|1132|0
1743114900000|2025-03-27 22:35:00|1134.2|1132.2|1134.5|1132.5|1134.6|1132.6|1134.2|1132.2|0
1743115200000|2025-03-27 22:40:00|1134.4|1132.4|1134.4|1132.4|1134.5|1132.5|1134.4|1132.4|0
1743115500000|2025-03-27 22:45:00|1134.3|1132.3|1134.1|1132.1|1134.4|1132.4|1134.1|1132.1|0
1743115800000|2025-03-27 22:50:00|1134.2|1132.2|1133.9|1131.9|1134.2|1132.2|1133.9|1131.9|0
1743116100000|2025-03-27 22:55:00|1133.8|1131.8|1133.8|1131.8|1133.9|1131.9|1133.8|1131.8|0
1743116400000|2025-03-27 23:00:00|1133.9|1131.9|1133.1|1131.1|1134.1|1132.1|1133|1131|0
1743116700000|2025-03-27 23:05:00|1133|1131|1132.6|1130.6|1133|1131|1132.4|1130.4|0
1743117000000|2025-03-27 23:10:00|1132.7|1130.7|1132.7|1130.7|1132.9|1130.9|1132.4|1130.4|0
1743117300000|2025-03-27 23:15:00|1132.8|1130.8|1132.9|1130.9|1133.1|1131.1|1132.5|1130.5|0
1743117600000|2025-03-27 23:20:00|1133|1131|1132.9|1130.9|1133.1|1131.1|1132.8|1130.8|0
1743117900000|2025-03-27 23:25:00|1132.8|1130.8|1133.1|1131.1|1133.1|1131.1|1132.8|1130.8|0
1743118200000|2025-03-27 23:30:00|1133|1131|1132.5|1130.5|1133.1|1131.1|1132.5|1130.5|0
1743118500000|2025-03-27 23:35:00|1132.6|1130.6|1132.5|1130.5|1132.7|1130.7|1132.3|1130.3|0
1743118800000|2025-03-27 23:40:00|1132.4|1130.4|1132.8|1130.8|1132.8|1130.8|1132.3|1130.3|0
1743119100000|2025-03-27 23:45:00|1132.7|1130.7|1133|1131|1133|1131|1132.6|1130.6|0
1743119400000|2025-03-27 23:50:00|1133.1|1131.1|1133.2|1131.2|1133.3|1131.3|1133|1131|0
1743119700000|2025-03-27 23:55:00|1133.3|1131.3|1133.1|1131.1|1133.4|1131.4|1133|1131|0
1743120000000|2025-03-28 00:00:00|1132.5|1130.5|1130|1128|1132.9|1130.9|1129.8|1127.8|114
1743120300000|2025-03-28 00:05:00|1129.8|1127.8|1129.6|1127.6|1130|1128|1129.5|1127.5|116
1743120600000|2025-03-28 00:10:00|1129.4|1127.4|1129.3|1127.3|1129.7|1127.7|1128.9|1126.9|60
1743120900000|2025-03-28 00:15:00|1129.5|1127.5|1129.9|1127.9|1129.9|1127.9|1129.5|1127.5|9
1743121200000|2025-03-28 00:20:00|1130|1128|1130.2|1128.2|1130.3|1128.3|1130|1128|9
1743121500000|2025-03-28 00:25:00|1130.4|1128.4|1130.2|1128.2|1130.4|1128.4|1130.2|1128.2|10
1743121800000|2025-03-28 00:30:00|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|14
1743122100000|2025-03-28 00:35:00|1130.6|1128.6|1130.4|1128.4|1130.8|1128.8|1130.3|1128.3|30
1743122400000|2025-03-28 00:40:00|1130.3|1128.3|1130.5|1128.5|1130.5|1128.5|1130.3|1128.3|5
1743122700000|2025-03-28 00:45:00|1130.2|1128.2|1129.6|1127.6|1130.2|1128.2|1129.3|1127.3|30
1743123000000|2025-03-28 00:50:00|1130.3|1128.3|1130|1128|1130.4|1128.4|1129.9|1127.9|22
1743123300000|2025-03-28 00:55:00|1129.9|1127.9|1129.6|1127.6|1129.9|1127.9|1129.6|1127.6|3
1743123600000|2025-03-28 01:00:00|1129.7|1127.7|1129.6|1127.6|1130.1|1128.1|1129.2|1127.2|182
1743123900000|2025-03-28 01:05:00|1129.7|1127.7|1130.2|1128.2|1130.3|1128.3|1129.6|1127.6|317
1743124200000|2025-03-28 01:10:00|1130.3|1128.3|1130.4|1128.4|1130.4|1128.4|1129.7|1127.7|40
1743124500000|2025-03-28 01:15:00|1130.3|1128.3|1131|1129|1131.2|1129.2|1130.1|1128.1|126
1743124800000|2025-03-28 01:20:00|1130.6|1128.6|1131.3|1129.3|1131.3|1129.3|1130.4|1128.4|79
1743125100000|2025-03-28 01:25:00|1131.4|1129.4|1131|1129|1131.4|1129.4|1130.5|1128.5|126
1743125400000|2025-03-28 01:30:00|1131.1|1129.1|1130.5|1128.5|1131.5|1129.5|1130.1|1128.1|162
1743125700000|2025-03-28 01:35:00|1130.3|1128.3|1129.7|1127.7|1130.8|1128.8|1129.3|1127.3|84
1743126000000|2025-03-28 01:40:00|1129.1|1127.1|1128.9|1126.9|1129.2|1127.2|1128.1|1126.1|84
1743126300000|2025-03-28 01:45:00|1128.8|1126.8|1130.1|1128.1|1130.1|1128.1|1128.7|1126.7|22
1743126600000|2025-03-28 01:50:00|1129.7|1127.7|1128.5|1126.5|1129.7|1127.7|1128.2|1126.2|39
1743126900000|2025-03-28 01:55:00|1128.3|1126.3|1127.9|1125.9|1128.5|1126.5|1127.3|1125.3|106
1743127200000|2025-03-28 02:00:00|1127.7|1125.7|1129.9|1127.9|1129.9|1127.9|1127.6|1125.6|83
1743127500000|2025-03-28 02:05:00|1128.7|1126.7|1128|1126|1128.7|1126.7|1127.7|1125.7|277
1743127800000|2025-03-28 02:10:00|1128.1|1126.1|1127.4|1125.4|1128.4|1126.4|1127.4|1125.4|174
1743128100000|2025-03-28 02:15:00|1127.3|1125.3|1127.2|1125.2|1127.4|1125.4|1126.6|1124.6|153
1743128400000|2025-03-28 02:20:00|1127.1|1125.1|1126|1124|1127.3|1125.3|1125.7|1123.7|129
1743128700000|2025-03-28 02:25:00|1126.1|1124.1|1125.8|1123.8|1126.5|1124.5|1125.3|1123.3|81
1743129000000|2025-03-28 02:30:00|1125.9|1123.9|1125.6|1123.6|1126.3|1124.3|1125.6|1123.6|20
1743129300000|2025-03-28 02:35:00|1125.5|1123.5|1125.1|1123.1|1125.5|1123.5|1124.9|1122.9|112
1743129600000|2025-03-28 02:40:00|1124.9|1122.9|1124.3|1122.3|1124.9|1122.9|1124.1|1122.1|38
1743129900000|2025-03-28 02:45:00|1124.2|1122.2|1123.7|1121.7|1124.6|1122.6|1123.7|1121.7|36
1743130200000|2025-03-28 02:50:00|1123.6|1121.6|1123.3|1121.3|1123.6|1121.6|1122.7|1120.7|109
1743130500000|2025-03-28 02:55:00|1123.2|1121.2|1123.2|1121.2|1123.3|1121.3|1122.8|1120.8|59
1743130800000|2025-03-28 03:00:00|1123.3|1121.3|1123.3|1121.3|1123.5|1121.5|1122.5|1120.5|80
1743131100000|2025-03-28 03:05:00|1123.5|1121.5|1124.3|1122.3|1124.3|1122.3|1123.5|1121.5|19
1743131400000|2025-03-28 03:10:00|1124.1|1122.1|1123.7|1121.7|1124.1|1122.1|1123.6|1121.6|60
1743131700000|2025-03-28 03:15:00|1123.5|1121.5|1122.6|1120.6|1123.5|1121.5|1122.4|1120.4|46
1743132000000|2025-03-28 03:20:00|1122.5|1120.5|1122.1|1120.1|1122.5|1120.5|1121.9|1119.9|77
1743132300000|2025-03-28 03:25:00|1122.2|1120.2|1122.1|1120.1|1122.5|1120.5|1122|1120|31
1743132600000|2025-03-28 03:30:00|1121.9|1119.9|1121.5|1119.5|1122|1120|1121.3|1119.3|145
1743132900000|2025-03-28 03:35:00|1121.6|1119.6|1121|1119|1121.6|1119.6|1120.5|1118.5|180
1743133200000|2025-03-28 03:40:00|1121.2|1119.2|1121.1|1119.1|1121.2|1119.2|1120.8|1118.8|55
1743133500000|2025-03-28 03:45:00|1121.2|1119.2|1121.2|1119.2|1121.6|1119.6|1121.1|1119.1|66
1743133800000|2025-03-28 03:50:00|1121.3|1119.3|1121.2|1119.2|1121.5|1119.5|1121|1119|71
1743134100000|2025-03-28 03:55:00|1121.1|1119.1|1121.3|1119.3|1121.5|1119.5|1121.1|1119.1|28
1743134400000|2025-03-28 04:00:00|1121.2|1119.2|1120.4|1118.4|1121.4|1119.4|1120.4|1118.4|108
1743134700000|2025-03-28 04:05:00|1120.5|1118.5|1120.2|1118.2|1120.6|1118.6|1119.8|1117.8|59
1743135000000|2025-03-28 04:10:00|1120.3|1118.3|1120|1118|1120.4|1118.4|1119.9|1117.9|63
1743135300000|2025-03-28 04:15:00|1120.1|1118.1|1120.7|1118.7|1120.8|1118.8|1119.9|1117.9|80
1743135600000|2025-03-28 04:20:00|1120.8|1118.8|1121|1119|1121.1|1119.1|1120.8|1118.8|31
1743135900000|2025-03-28 04:25:00|1120.9|1118.9|1121.1|1119.1|1121.2|1119.2|1120.8|1118.8|34
1743136200000|2025-03-28 04:30:00|1121|1119|1121.4|1119.4|1121.4|1119.4|1120.9|1118.9|24
1743136500000|2025-03-28 04:35:00|1121.6|1119.6|1121.2|1119.2|1121.6|1119.6|1121.2|1119.2|17
1743136800000|2025-03-28 04:40:00|1121.1|1119.1|1121.6|1119.6|1121.6|1119.6|1121.1|1119.1|45
1743137100000|2025-03-28 04:45:00|1121.1|1119.1|1120.9|1118.9|1121.2|1119.2|1120.7|1118.7|19
1743137400000|2025-03-28 04:50:00|1120.6|1118.6|1120.5|1118.5|1120.8|1118.8|1120.4|1118.4|26
1743137700000|2025-03-28 04:55:00|1120.3|1118.3|1121|1119|1121|1119|1120.3|1118.3|30
1743138000000|2025-03-28 05:00:00|1121.3|1119.3|1122.8|1120.8|1122.8|1120.8|1121|1119|84
1743138300000|2025-03-28 05:05:00|1122.7|1120.7|1123.3|1121.3|1123.3|1121.3|1122.2|1120.2|48
1743138600000|2025-03-28 05:10:00|1123.2|1121.2|1122.9|1120.9|1123.5|1121.5|1122.6|1120.6|47
1743138900000|2025-03-28 05:15:00|1122.7|1120.7|1122.5|1120.5|1122.8|1120.8|1122.1|1120.1|16
1743139200000|2025-03-28 05:20:00|1122.2|1120.2|1121.2|1119.2|1122.3|1120.3|1121.2|1119.2|40
1743139500000|2025-03-28 05:25:00|1121|1119|1120.5|1118.5|1121.3|1119.3|1120.4|1118.4|62
1743139800000|2025-03-28 05:30:00|1120.4|1118.4|1120.1|1118.1|1120.4|1118.4|1119.9|1117.9|46
1743140100000|2025-03-28 05:35:00|1120.8|1118.8|1121.1|1119.1|1121.2|1119.2|1120.4|1118.4|21
1743140400000|2025-03-28 05:40:00|1121.3|1119.3|1121.8|1119.8|1122.3|1120.3|1121.3|1119.3|48
1743140700000|2025-03-28 05:45:00|1121.7|1119.7|1122.5|1120.5|1122.5|1120.5|1121|1119|42
1743141000000|2025-03-28 05:50:00|1122.4|1120.4|1121.8|1119.8|1122.6|1120.6|1121.8|1119.8|11
1743141300000|2025-03-28 05:55:00|1121.9|1119.9|1122.6|1120.6|1122.6|1120.6|1121.8|1119.8|23
1743141600000|2025-03-28 06:00:00|1122.5|1120.5|1123.1|1121.1|1123.8|1121.8|1122.1|1120.1|64
1743141900000|2025-03-28 06:05:00|1123.2|1121.2|1123.1|1121.1|1123.3|1121.3|1122.9|1120.9|34
1743142200000|2025-03-28 06:10:00|1122.9|1120.9|1123.6|1121.6|1123.6|1121.6|1122.9|1120.9|45
1743142500000|2025-03-28 06:15:00|1123.4|1121.4|1124.1|1122.1|1124.8|1122.8|1123.2|1121.2|66
1743142800000|2025-03-28 06:20:00|1124.5|1122.5|1124.3|1122.3|1125|1123|1123.9|1121.9|46
1743143100000|2025-03-28 06:25:00|1124.1|1122.1|1125.2|1123.2|1125.2|1123.2|1123.9|1121.9|52
1743143400000|2025-03-28 06:30:00|1125.3|1123.3|1124.2|1122.2|1125.3|1123.3|1124.2|1122.2|18
1743143700000|2025-03-28 06:35:00|1124.8|1122.8|1124.8|1122.8|1124.8|1122.8|1124.2|1122.2|20
1743144000000|2025-03-28 06:40:00|1124.7|1122.7|1124.7|1122.7|1124.9|1122.9|1124.4|1122.4|57
1743144300000|2025-03-28 06:45:00|1124.4|1122.4|1123.5|1121.5|1124.4|1122.4|1123.2|1121.2|102
1743144600000|2025-03-28 06:50:00|1123.3|1121.3|1122.3|1120.3|1123.3|1121.3|1122.1|1120.1|107
1743144900000|2025-03-28 06:55:00|1122|1120|1122.1|1120.1|1122.1|1120.1|1121.7|1119.7|80
1743145200000|2025-03-28 07:00:00|1122|1120|1121.8|1119.8|1122.1|1120.1|1121.4|1119.4|77
1743145500000|2025-03-28 07:05:00|1121.9|1119.9|1122.9|1120.9|1122.9|1120.9|1121.6|1119.6|95
1743145800000|2025-03-28 07:10:00|1122.8|1120.8|1122.6|1120.6|1122.9|1120.9|1122|1120|60
1743146100000|2025-03-28 07:15:00|1122.7|1120.7|1123.1|1121.1|1123.1|1121.1|1122.1|1120.1|60
1743146400000|2025-03-28 07:20:00|1123|1121|1123.4|1121.4|1123.7|1121.7|1123|1121|42
1743146700000|2025-03-28 07:25:00|1123.2|1121.2|1122.7|1120.7|1123.2|1121.2|1122|1120|79
1743147000000|2025-03-28 07:30:00|1122.6|1120.6|1121.6|1119.6|1122.6|1120.6|1121.5|1119.5|130
1743147300000|2025-03-28 07:35:00|1121.4|1119.4|1121.8|1119.8|1121.9|1119.9|1121.3|1119.3|163
1743147600000|2025-03-28 07:40:00|1121.9|1119.9|1121.2|1119.2|1122|1120|1121.2|1119.2|176
1743147900000|2025-03-28 07:45:00|1121.3|1119.3|1120.7|1118.7|1121.4|1119.4|1120.6|1118.6|243
1743148200000|2025-03-28 07:50:00|1120.8|1118.8|1120.9|1118.9|1121.3|1119.3|1120.6|1118.6|313
1743148500000|2025-03-28 07:55:00|1120.8|1118.8|1120.8|1118.8|1121.3|1119.3|1120.7|1118.7|297
1743148800000|2025-03-28 08:00:00|1120.9|1118.9|1122.3|1120.3|1122.3|1120.3|1120.8|1118.8|388
1743149100000|2025-03-28 08:05:00|1122.4|1120.4|1122.9|1120.9|1122.9|1120.9|1121.9|1119.9|537
1743149400000|2025-03-28 08:10:00|1122.8|1120.8|1121.5|1119.5|1122.8|1120.8|1121.4|1119.4|438
1743149700000|2025-03-28 08:15:00|1121.6|1119.6|1121.4|1119.4|1121.7|1119.7|1121|1119|319
1743150000000|2025-03-28 08:20:00|1121.6|1119.6|1120.6|1118.6|1121.7|1119.7|1120.4|1118.4|538
1743150300000|2025-03-28 08:25:00|1120.7|1118.7|1119.9|1117.9|1120.9|1118.9|1119.8|1117.8|335
1743150600000|2025-03-28 08:30:00|1120|1118|1119.8|1117.8|1120.4|1118.4|1119.6|1117.6|618
1743150900000|2025-03-28 08:35:00|1119.7|1117.7|1120.5|1118.5|1120.7|1118.7|1119.6|1117.6|267
1743151200000|2025-03-28 08:40:00|1120.6|1118.6|1121.2|1119.2|1121.2|1119.2|1120.2|1118.2|186
1743151500000|2025-03-28 08:45:00|1121.1|1119.1|1121.8|1119.8|1121.9|1119.9|1120.9|1118.9|121
1743151800000|2025-03-28 08:50:00|1121.9|1119.9|1122|1120|1122.1|1120.1|1121.6|1119.6|143
1743152100000|2025-03-28 08:55:00|1122.2|1120.2|1122|1120|1122.3|1120.3|1121.9|1119.9|266
1743152400000|2025-03-28 09:00:00|1122.1|1120.1|1122|1120|1122.4|1120.4|1121.8|1119.8|191
1743152700000|2025-03-28 09:05:00|1121.9|1119.9|1121.9|1119.9|1122.1|1120.1|1121.7|1119.7|139
1743153000000|2025-03-28 09:10:00|1121.8|1119.8|1122.3|1120.3|1122.5|1120.5|1121.7|1119.7|231
1743153300000|2025-03-28 09:15:00|1122.4|1120.4|1122.3|1120.3|1122.5|1120.5|1122.1|1120.1|296
1743153600000|2025-03-28 09:20:00|1122.2|1120.2|1121.6|1119.6|1122.4|1120.4|1121.3|1119.3|477
1743153900000|2025-03-28 09:25:00|1121.7|1119.7|1121.9|1119.9|1122|1120|1121.4|1119.4|183
1743154200000|2025-03-28 09:30:00|1121.8|1119.8|1121.6|1119.6|1121.8|1119.8|1121|1119|294
1743154500000|2025-03-28 09:35:00|1121.7|1119.7|1121.1|1119.1|1122|1120|1121|1119|222
1743154800000|2025-03-28 09:40:00|1121.2|1119.2|1121.5|1119.5|1121.9|1119.9|1121.1|1119.1|194
1743155100000|2025-03-28 09:45:00|1121.3|1119.3|1120.3|1118.3|1121.3|1119.3|1120.3|1118.3|245
1743155400000|2025-03-28 09:50:00|1120.4|1118.4|1120.1|1118.1|1120.5|1118.5|1119.9|1117.9|232
1743155700000|2025-03-28 09:55:00|1120.2|1118.2|1120.4|1118.4|1120.5|1118.5|1119.8|1117.8|242
1743156000000|2025-03-28 10:00:00|1120.5|1118.5|1120.4|1118.4|1120.8|1118.8|1120.3|1118.3|141
1743156300000|2025-03-28 10:05:00|1120.2|1118.2|1120.2|1118.2|1120.3|1118.3|1119.6|1117.6|287
1743156600000|2025-03-28 10:10:00|1120.1|1118.1|1120.8|1118.8|1120.9|1118.9|1120.1|1118.1|259
1743156900000|2025-03-28 10:15:00|1120.9|1118.9|1121.1|1119.1|1121.1|1119.1|1120.8|1118.8|41
1743157200000|2025-03-28 10:20:00|1121.2|1119.2|1121.2|1119.2|1121.4|1119.4|1120.9|1118.9|159
1743157500000|2025-03-28 10:25:00|1121.3|1119.3|1121.1|1119.1|1121.4|1119.4|1120.9|1118.9|62
1743157800000|2025-03-28 10:30:00|1121.2|1119.2|1120.9|1118.9|1121.3|1119.3|1120.8|1118.8|86
1743158100000|2025-03-28 10:35:00|1121|1119|1121.4|1119.4|1121.4|1119.4|1120.9|1118.9|70
1743158400000|2025-03-28 10:40:00|1121.3|1119.3|1121.6|1119.6|1121.7|1119.7|1121.3|1119.3|22
1743158700000|2025-03-28 10:45:00|1121.4|1119.4|1121.7|1119.7|1121.7|1119.7|1121.3|1119.3|32
1743159000000|2025-03-28 10:50:00|1121.5|1119.5|1121|1119|1121.7|1119.7|1120.9|1118.9|33
1743159300000|2025-03-28 10:55:00|1120.9|1118.9|1120.7|1118.7|1121.1|1119.1|1120.6|1118.6|65
1743159600000|2025-03-28 11:00:00|1120.8|1118.8|1120.5|1118.5|1121|1119|1120.3|1118.3|55
1743159900000|2025-03-28 11:05:00|1120.4|1118.4|1120.4|1118.4|1120.4|1118.4|1120|1118|101
1743160200000|2025-03-28 11:10:00|1120.3|1118.3|1120.1|1118.1|1120.5|1118.5|1120|1118|210
1743160500000|2025-03-28 11:15:00|1120.2|1118.2|1120.7|1118.7|1120.9|1118.9|1120.1|1118.1|100
1743160800000|2025-03-28 11:20:00|1120.8|1118.8|1121|1119|1121|1119|1120.6|1118.6|68
1743161100000|2025-03-28 11:25:00|1120.8|1118.8|1120.2|1118.2|1120.8|1118.8|1120.2|1118.2|213
1743161400000|2025-03-28 11:30:00|1120.1|1118.1|1120.3|1118.3|1120.3|1118.3|1119.8|1117.8|48
1743161700000|2025-03-28 11:35:00|1120.2|1118.2|1120.6|1118.6|1120.6|1118.6|1120|1118|31
1743162000000|2025-03-28 11:40:00|1120.7|1118.7|1120.7|1118.7|1121.1|1119.1|1120.7|1118.7|53
1743162300000|2025-03-28 11:45:00|1120.8|1118.8|1121.1|1119.1|1121.2|1119.2|1120.6|1118.6|79
1743162600000|2025-03-28 11:50:00|1120.8|1118.8|1120.7|1118.7|1121.1|1119.1|1120.5|1118.5|88
1743162900000|2025-03-28 11:55:00|1120.9|1118.9|1121.2|1119.2|1121.3|1119.3|1120.9|1118.9|101
1743163200000|2025-03-28 12:00:00|1121|1119|1121.2|1119.2|1121.6|1119.6|1121|1119|415
1743163500000|2025-03-28 12:05:00|1121.1|1119.1|1120.8|1118.8|1121.1|1119.1|1120.7|1118.7|82
1743163800000|2025-03-28 12:10:00|1120.7|1118.7|1120.6|1118.6|1120.7|1118.7|1120.3|1118.3|165
1743164100000|2025-03-28 12:15:00|1120.7|1118.7|1121|1119|1121.3|1119.3|1120.7|1118.7|406
1743164400000|2025-03-28 12:20:00|1121.1|1119.1|1121.1|1119.1|1121.3|1119.3|1120.9|1118.9|201
1743164700000|2025-03-28 12:25:00|1121|1119|1120.1|1118.1|1121.1|1119.1|1119.9|1117.9|588
1743165000000|2025-03-28 12:30:00|1120|1118|1119.8|1117.8|1120.3|1118.3|1119.1|1117.1|712
1743165300000|2025-03-28 12:35:00|1119.7|1117.7|1119.2|1117.2|1120.2|1118.2|1119|1117|469
1743165600000|2025-03-28 12:40:00|1119.1|1117.1|1119.1|1117.1|1119.4|1117.4|1118.8|1116.8|353
1743165900000|2025-03-28 12:45:00|1119.2|1117.2|1119.4|1117.4|1119.5|1117.5|1118.6|1116.6|683
1743166200000|2025-03-28 12:50:00|1119.5|1117.5|1119.7|1117.7|1119.9|1117.9|1119.3|1117.3|154
1743166500000|2025-03-28 12:55:00|1119.6|1117.6|1118.7|1116.7|1119.8|1117.8|1118.7|1116.7|176
1743166800000|2025-03-28 13:00:00|1118.8|1116.8|1118.1|1116.1|1118.8|1116.8|1117.8|1115.8|652
1743167100000|2025-03-28 13:05:00|1118.2|1116.2|1120|1118|1120.3|1118.3|1117.7|1115.7|467
1743167400000|2025-03-28 13:10:00|1120.1|1118.1|1121|1119|1121.1|1119.1|1120|1118|616
1743167700000|2025-03-28 13:15:00|1120.9|1118.9|1121.7|1119.7|1122.1|1120.1|1120.7|1118.7|435
1743168000000|2025-03-28 13:20:00|1121.8|1119.8|1121.9|1119.9|1122.1|1120.1|1121.3|1119.3|219
1743168300000|2025-03-28 13:25:00|1121.8|1119.8|1120.7|1118.7|1121.9|1119.9|1120.5|1118.5|327
1743168600000|2025-03-28 13:30:00|1120|1119.5|1119.2|1118.7|1120.7|1120.2|1118.9|1118.4|3313
1743168900000|2025-03-28 13:35:00|1119.3|1118.8|1120.3|1119.8|1121.1|1120.6|1118.9|1118.4|2146
1743169200000|2025-03-28 13:40:00|1120.4|1119.9|1119.1|1118.6|1120.6|1120.1|1119.1|1118.6|1432
1743169500000|2025-03-28 13:45:00|1119.2|1118.7|1120.3|1119.8|1120.6|1120.1|1118.8|1118.3|932
1743169800000|2025-03-28 13:50:00|1120.2|1119.7|1120.3|1119.8|1121.4|1120.9|1119.3|1118.8|1354
1743170100000|2025-03-28 13:55:00|1120.4|1119.9|1118.8|1118.3|1120.4|1119.9|1118.5|1118|925
1743170400000|2025-03-28 14:00:00|1118|1117.5|1118|1117.5|1119.3|1118.8|1117.7|1117.2|1319
1743170700000|2025-03-28 14:05:00|1118.1|1117.6|1115.2|1114.7|1118.2|1117.7|1114.8|1114.3|1925
1743171000000|2025-03-28 14:10:00|1115.3|1114.8|1113.7|1113.2|1115.5|1115|1113.5|1113|1132
1743171300000|2025-03-28 14:15:00|1113.6|1113.1|1113|1112.5|1114.1|1113.6|1112.8|1112.3|860
1743171600000|2025-03-28 14:20:00|1113.1|1112.6|1113.2|1112.7|1113.5|1113|1112.5|1112|831
1743171900000|2025-03-28 14:25:00|1113|1112.5|1112.1|1111.6|1113.2|1112.7|1112.1|1111.6|1000
1743172200000|2025-03-28 14:30:00|1112.2|1111.7|1112.1|1111.6|1112.9|1112.4|1111.4|1110.9|1583
1743172500000|2025-03-28 14:35:00|1112|1111.5|1112.6|1112.1|1112.7|1112.2|1111.1|1110.6|1408
1743172800000|2025-03-28 14:40:00|1112.7|1112.2|1113.8|1113.3|1113.8|1113.3|1111.7|1111.2|1646
1743173100000|2025-03-28 14:45:00|1113.7|1113.2|1112.9|1112.4|1113.7|1113.2|1112.3|1111.8|1008
1743173400000|2025-03-28 14:50:00|1112.8|1112.3|1113.5|1113|1113.7|1113.2|1112.6|1112.1|982
1743173700000|2025-03-28 14:55:00|1113.4|1112.9|1112.7|1112.2|1113.6|1113.1|1112.2|1111.7|847
1743174000000|2025-03-28 15:00:00|1112.6|1112.1|1111.7|1111.2|1112.6|1112.1|1111.3|1110.8|482
1743174300000|2025-03-28 15:05:00|1111.6|1111.1|1112.5|1112|1112.6|1112.1|1111.6|1111.1|527
1743174600000|2025-03-28 15:10:00|1112.4|1111.9|1114|1113.5|1114|1113.5|1112.4|1111.9|1738
1743174900000|2025-03-28 15:15:00|1113.9|1113.4|1113.4|1112.9|1114.2|1113.7|1113.2|1112.7|1674
1743175200000|2025-03-28 15:20:00|1113.3|1112.8|1113.4|1112.9|1114|1113.5|1113.2|1112.7|754
1743175500000|2025-03-28 15:25:00|1113.5|1113|1114.1|1113.6|1114.2|1113.7|1113.5|1113|985
1743175800000|2025-03-28 15:30:00|1114|1113.5|1114.3|1113.8|1114.5|1114|1113.9|1113.4|1215
1743176100000|2025-03-28 15:35:00|1114.2|1113.7|1114.7|1114.2|1114.7|1114.2|1114|1113.5|484
1743176400000|2025-03-28 15:40:00|1114.5|1114|1113.2|1112.7|1114.8|1114.3|1113|1112.5|565
1743176700000|2025-03-28 15:45:00|1113.1|1112.6|1113.2|1112.7|1113.3|1112.8|1112.6|1112.1|772
1743177000000|2025-03-28 15:50:00|1113|1112.5|1112.3|1111.8|1113.1|1112.6|1112|1111.5|515
1743177300000|2025-03-28 15:55:00|1112.2|1111.7|1111.6|1111.1|1112.3|1111.8|1111.5|1111|392
1743177600000|2025-03-28 16:00:00|1111.5|1111|1113.1|1112.6|1113.1|1112.6|1111.5|1111|568
1743177900000|2025-03-28 16:05:00|1113|1112.5|1113|1112.5|1113.6|1113.1|1112.9|1112.4|515
1743178200000|2025-03-28 16:10:00|1113.1|1112.6|1112.5|1112|1113.3|1112.8|1112.4|1111.9|401
1743178500000|2025-03-28 16:15:00|1112.6|1112.1|1111.3|1110.8|1112.7|1112.2|1111.1|1110.6|734
1743178800000|2025-03-28 16:20:00|1111.4|1110.9|1111.1|1110.6|1111.5|1111|1111|1110.5|647
1743179100000|2025-03-28 16:25:00|1111|1110.5|1111.1|1110.6|1111.1|1110.6|1110.3|1109.8|674
1743179400000|2025-03-28 16:30:00|1111.2|1110.7|1111.3|1110.8|1111.3|1110.8|1110.6|1110.1|825
1743179700000|2025-03-28 16:35:00|1111.2|1110.7|1111|1110.5|1111.9|1111.4|1111|1110.5|1209
1743180000000|2025-03-28 16:40:00|1110.9|1110.4|1110.9|1110.4|1111.7|1111.2|1110.9|1110.4|479
1743180300000|2025-03-28 16:45:00|1110.8|1110.3|1110.2|1109.7|1110.9|1110.4|1110.1|1109.6|919
1743180600000|2025-03-28 16:50:00|1110.1|1109.6|1110.5|1110|1110.8|1110.3|1110|1109.5|470
1743180900000|2025-03-28 16:55:00|1110.4|1109.9|1109.7|1109.2|1110.4|1109.9|1109.6|1109.1|549
1743181200000|2025-03-28 17:00:00|1109.6|1109.1|1109.8|1109.3|1110|1109.5|1109.3|1108.8|917
1743181500000|2025-03-28 17:05:00|1109.7|1109.2|1109.4|1108.9|1109.8|1109.3|1109|1108.5|447
1743181800000|2025-03-28 17:10:00|1109.3|1108.8|1109.2|1108.7|1109.9|1109.4|1109.1|1108.6|361
1743182100000|2025-03-28 17:15:00|1109.3|1108.8|1109.2|1108.7|1109.6|1109.1|1108.7|1108.2|2566
1743182400000|2025-03-28 17:20:00|1109.3|1108.8|1109|1108.5|1109.4|1108.9|1108.8|1108.3|226
1743182700000|2025-03-28 17:25:00|1108.8|1108.3|1108.2|1107.7|1108.8|1108.3|1107.9|1107.4|289
1743183000000|2025-03-28 17:30:00|1108.3|1107.8|1108.3|1107.8|1108.6|1108.1|1108.1|1107.6|305
1743183300000|2025-03-28 17:35:00|1108.2|1107.7|1108.5|1108|1108.6|1108.1|1108.1|1107.6|192
1743183600000|2025-03-28 17:40:00|1108.6|1108.1|1108.4|1107.9|1108.8|1108.3|1108.3|1107.8|379
1743183900000|2025-03-28 17:45:00|1108.3|1107.8|1108.5|1108|1109|1108.5|1108.2|1107.7|248
1743184200000|2025-03-28 17:50:00|1108.4|1107.9|1108.6|1108.1|1108.6|1108.1|1108.2|1107.7|335
1743184500000|2025-03-28 17:55:00|1108.5|1108|1109.5|1109|1109.5|1109|1108.5|1108|516
1743184800000|2025-03-28 18:00:00|1109.6|1109.1|1109.6|1109.1|1110.3|1109.8|1109.5|1109|274
1743185100000|2025-03-28 18:05:00|1109.7|1109.2|1110.7|1110.2|1110.7|1110.2|1109.7|1109.2|416
1743185400000|2025-03-28 18:10:00|1110.6|1110.1|1110.3|1109.8|1110.9|1110.4|1110|1109.5|281
1743185700000|2025-03-28 18:15:00|1110.4|1109.9|1110.5|1110|1110.7|1110.2|1110|1109.5|190
1743186000000|2025-03-28 18:20:00|1110.6|1110.1|1109.7|1109.2|1110.6|1110.1|1109.7|1109.2|168
1743186300000|2025-03-28 18:25:00|1109.6|1109.1|1109.5|1109|1109.8|1109.3|1109.4|1108.9|176
1743186600000|2025-03-28 18:30:00|1109.4|1108.9|1110.2|1109.7|1110.3|1109.8|1109.4|1108.9|272
1743186900000|2025-03-28 18:35:00|1110.1|1109.6|1109.9|1109.4|1110.2|1109.7|1109.8|1109.3|339
1743187200000|2025-03-28 18:40:00|1109.8|1109.3|1109.8|1109.3|1110|1109.5|1109.5|1109|237
1743187500000|2025-03-28 18:45:00|1109.7|1109.2|1109.6|1109.1|1110.1|1109.6|1109.4|1108.9|345
1743187800000|2025-03-28 18:50:00|1109.4|1108.9|1109.8|1109.3|1110.1|1109.6|1109.4|1108.9|224
1743188100000|2025-03-28 18:55:00|1109.7|1109.2|1110.7|1110.2|1110.7|1110.2|1109.7|1109.2|230
1743188400000|2025-03-28 19:00:00|1110.6|1110.1|1110.4|1109.9|1110.8|1110.3|1110.3|1109.8|233
1743188700000|2025-03-28 19:05:00|1110.5|1110|1110.5|1110|1110.9|1110.4|1110.4|1109.9|198
1743189000000|2025-03-28 19:10:00|1110.6|1110.1|1110|1109.5|1110.6|1110.1|1109.8|1109.3|139
1743189300000|2025-03-28 19:15:00|1109.9|1109.4|1110.2|1109.7|1110.3|1109.8|1109.5|1109|233
1743189600000|2025-03-28 19:20:00|1110.3|1109.8|1109.7|1109.2|1110.4|1109.9|1109.6|1109.1|319
1743189900000|2025-03-28 19:25:00|1109.6|1109.1|1109.5|1109|1109.7|1109.2|1109.5|1109|281
1743190200000|2025-03-28 19:30:00|1109.6|1109.1|1108.9|1108.4|1109.7|1109.2|1108.8|1108.3|583
1743190500000|2025-03-28 19:35:00|1108.8|1108.3|1109.2|1108.7|1109.3|1108.8|1108.8|1108.3|522
1743190800000|2025-03-28 19:40:00|1109.3|1108.8|1109|1108.5|1109.4|1108.9|1108.9|1108.4|983
1743191100000|2025-03-28 19:45:00|1108.9|1108.4|1109.6|1109.1|1109.6|1109.1|1108.9|1108.4|2295
1743191400000|2025-03-28 19:50:00|1109.7|1109.2|1110|1109.5|1110.1|1109.6|1109|1108.5|2196
1743191700000|2025-03-28 19:55:00|1110.1|1109.6|1110.5|1110|1110.7|1110.2|1110|1109.5|11501
1743192000000|2025-03-28 20:00:00|1111.2|1109.2|1110.7|1108.7|1111.3|1109.3|1110.4|1108.4|1889
1743192300000|2025-03-28 20:05:00|1110.8|1108.8|1110.2|1108.2|1110.8|1108.8|1110.2|1108.2|178
1743192600000|2025-03-28 20:10:00|1110.3|1108.3|1110.2|1108.2|1110.4|1108.4|1110.2|1108.2|127
1743192900000|2025-03-28 20:15:00|1110.3|1108.3|1109.7|1107.7|1110.4|1108.4|1109.6|1107.6|149
1743193200000|2025-03-28 20:20:00|1109.6|1107.6|1109.9|1107.9|1110.1|1108.1|1109.6|1107.6|39
1743193500000|2025-03-28 20:25:00|1109.8|1107.8|1109.6|1107.6|1109.8|1107.8|1109.5|1107.5|103
1743193800000|2025-03-28 20:30:00|1109.7|1107.7|1109.5|1107.5|1109.7|1107.7|1109.5|1107.5|4
1743194100000|2025-03-28 20:35:00|1109.7|1107.7|1109.2|1107.2|1109.7|1107.7|1109.2|1107.2|12
1743194400000|2025-03-28 20:40:00|1109.5|1107.5|1109.5|1107.5|1109.6|1107.6|1109.4|1107.4|11
1743194700000|2025-03-28 20:45:00|1109.4|1107.4|1109.7|1107.7|1109.9|1107.9|1109.4|1107.4|114
1743195000000|2025-03-28 20:50:00|1109.6|1107.6|1109.6|1107.6|1109.6|1107.6|1109.4|1107.4|10
1743195300000|2025-03-28 20:55:00|1109.4|1107.4|1109.2|1107.2|1109.6|1107.6|1109.1|1107.1|52
1743372000000|2025-03-30 22:00:00|1105.8|1103.8|1105.7|1103.7|1105.9|1103.9|1104.7|1102.7|128
1743372300000|2025-03-30 22:05:00|1105.8|1103.8|1103.3|1101.3|1106.2|1104.2|1103.2|1101.2|34
1743372600000|2025-03-30 22:10:00|1103.7|1101.7|1103.2|1101.2|1103.7|1101.7|1103.2|1101.2|16
1743372900000|2025-03-30 22:15:00|1103.1|1101.1|1103.7|1101.7|1103.7|1101.7|1103.1|1101.1|6
1743373200000|2025-03-30 22:20:00|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|6
1743373500000|2025-03-30 22:25:00|1103.6|1101.6|1104.1|1102.1|1104.1|1102.1|1103.6|1101.6|6
1743373800000|2025-03-30 22:30:00|1103.8|1101.8|1103.4|1101.4|1104.2|1102.2|1103.4|1101.4|66
1743374100000|2025-03-30 22:35:00|1103.9|1101.9|1103.9|1101.9|1103.9|1101.9|1103.9|1101.9|2
1743374400000|2025-03-30 22:40:00|1104.8|1102.8|1104.8|1102.8|1104.8|1102.8|1104.8|1102.8|2
1743375000000|2025-03-30 22:50:00|1105.2|1103.2|1104.5|1102.5|1105.2|1103.2|1104.3|1102.3|51
1743375300000|2025-03-30 22:55:00|1104.3|1102.3|1104.4|1102.4|1104.4|1102.4|1104.2|1102.2|29
1743375600000|2025-03-30 23:00:00|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|1
1743375900000|2025-03-30 23:05:00|1104.5|1102.5|1104.5|1102.5|1104.5|1102.5|1104.5|1102.5|2
1743376200000|2025-03-30 23:10:00|1104.4|1102.4|1104.3|1102.3|1105.4|1103.4|1103.4|1101.4|53
1743376500000|2025-03-30 23:15:00|1103.8|1101.8|1104.2|1102.2|1104.2|1102.2|1103.5|1101.5|3
1743376800000|2025-03-30 23:20:00|1104|1102|1103.7|1101.7|1104|1102|1103.7|1101.7|2
1743377100000|2025-03-30 23:25:00|1103.8|1101.8|1102.4|1100.4|1103.8|1101.8|1102.4|1100.4|9
1743377400000|2025-03-30 23:30:00|1102.2|1100.2|1102.6|1100.6|1103.6|1101.6|1101.8|1099.8|84
1743377700000|2025-03-30 23:35:00|1102.7|1100.7|1102.5|1100.5|1102.7|1100.7|1102.5|1100.5|20
1743378000000|2025-03-30 23:40:00|1101.7|1099.7|1103.8|1101.8|1103.8|1101.8|1101.7|1099.7|104
1743378300000|2025-03-30 23:45:00|1102.9|1100.9|1102.5|1100.5|1103|1101|1102.2|1100.2|42
1743378600000|2025-03-30 23:50:00|1102.4|1100.4|1103.4|1101.4|1105.4|1103.4|1102|1100|186
1743378900000|2025-03-30 23:55:00|1102.5|1100.5|1103.1|1101.1|1103.1|1101.1|1102.5|1100.5|4
1743379200000|2025-03-31 00:00:00|1104.5|1102.5|1103.9|1101.9|1106.7|1104.7|1103.5|1101.5|203
1743379500000|2025-03-31 00:05:00|1104.1|1102.1|1104.3|1102.3|1104.8|1102.8|1103.9|1101.9|89
1743379800000|2025-03-31 00:10:00|1104.2|1102.2|1103.3|1101.3|1104.8|1102.8|1102.6|1100.6|230
1743380100000|2025-03-31 00:15:00|1103.2|1101.2|1102.7|1100.7|1103.3|1101.3|1102.1|1100.1|133
1743380400000|2025-03-31 00:20:00|1102.9|1100.9|1103.2|1101.2|1103.2|1101.2|1102.2|1100.2|339
1743380700000|2025-03-31 00:25:00|1103.4|1101.4|1104.1|1102.1|1104.3|1102.3|1103.2|1101.2|52
1743381000000|2025-03-31 00:30:00|1103.9|1101.9|1103.4|1101.4|1104.1|1102.1|1103.2|1101.2|89
1743381300000|2025-03-31 00:35:00|1103.5|1101.5|1103.2|1101.2|1103.5|1101.5|1102.6|1100.6|293
1743381600000|2025-03-31 00:40:00|1103.3|1101.3|1102.4|1100.4|1103.5|1101.5|1102.2|1100.2|143
1743381900000|2025-03-31 00:45:00|1102.5|1100.5|1102.3|1100.3|1103.6|1101.6|1102|1100|152
1743382200000|2025-03-31 00:50:00|1103|1101|1103.3|1101.3|1103.4|1101.4|1102.9|1100.9|13
1743382500000|2025-03-31 00:55:00|1103.1|1101.1|1103.4|1101.4|1103.6|1101.6|1102.5|1100.5|29
1743382800000|2025-03-31 01:00:00|1103.5|1101.5|1104.7|1102.7|1105.7|1103.7|1103.3|1101.3|334
1743383100000|2025-03-31 01:05:00|1104.6|1102.6|1104.7|1102.7|1105.2|1103.2|1104.1|1102.1|295
1743383400000|2025-03-31 01:10:00|1104.3|1102.3|1105.3|1103.3|1105.6|1103.6|1104.3|1102.3|97
1743383700000|2025-03-31 01:15:00|1105.2|1103.2|1106.5|1104.5|1106.8|1104.8|1105.2|1103.2|114
1743384000000|2025-03-31 01:20:00|1106.3|1104.3|1107.5|1105.5|1107.8|1105.8|1105.6|1103.6|252
1743384300000|2025-03-31 01:25:00|1107.4|1105.4|1108.1|1106.1|1108.3|1106.3|1107.2|1105.2|339
1743384600000|2025-03-31 01:30:00|1108.2|1106.2|1106.4|1104.4|1108.4|1106.4|1105.4|1103.4|198
1743384900000|2025-03-31 01:35:00|1106.3|1104.3|1104|1102|1106.9|1104.9|1103.9|1101.9|50
1743385200000|2025-03-31 01:40:00|1103.9|1101.9|1104.3|1102.3|1105.7|1103.7|1103.8|1101.8|143
1743385500000|2025-03-31 01:45:00|1104.2|1102.2|1106.6|1104.6|1106.8|1104.8|1104|1102|169
1743385800000|2025-03-31 01:50:00|1106.3|1104.3|1107.4|1105.4|1107.7|1105.7|1105.8|1103.8|48
1743386100000|2025-03-31 01:55:00|1107.3|1105.3|1107.8|1105.8|1108.4|1106.4|1107.2|1105.2|67
1743386400000|2025-03-31 02:00:00|1108.2|1106.2|1106.6|1104.6|1108.4|1106.4|1106.4|1104.4|266
1743386700000|2025-03-31 02:05:00|1106.9|1104.9|1105.3|1103.3|1106.9|1104.9|1105.2|1103.2|44
1743387000000|2025-03-31 02:10:00|1106|1104|1105.1|1103.1|1106.3|1104.3|1104.9|1102.9|40
1743387300000|2025-03-31 02:15:00|1104.9|1102.9|1104.5|1102.5|1106.1|1104.1|1104.5|1102.5|63
1743387600000|2025-03-31 02:20:00|1104.4|1102.4|1104.9|1102.9|1105.2|1103.2|1103.9|1101.9|87
1743387900000|2025-03-31 02:25:00|1104.7|1102.7|1105.2|1103.2|1105.7|1103.7|1104.7|1102.7|53
1743388200000|2025-03-31 02:30:00|1105.3|1103.3|1105.2|1103.2|1105.8|1103.8|1104.8|1102.8|46
1743388500000|2025-03-31 02:35:00|1105.4|1103.4|1105.8|1103.8|1106.5|1104.5|1105.4|1103.4|24
1743388800000|2025-03-31 02:40:00|1105.7|1103.7|1104.6|1102.6|1105.7|1103.7|1104.6|1102.6|53
1743389100000|2025-03-31 02:45:00|1105|1103|1103.5|1101.5|1105|1103|1103.4|1101.4|37
1743389400000|2025-03-31 02:50:00|1103.4|1101.4|1102.1|1100.1|1103.4|1101.4|1102.1|1100.1|31
1743389700000|2025-03-31 02:55:00|1101.9|1099.9|1102.1|1100.1|1102.6|1100.6|1101.8|1099.8|59
1743390000000|2025-03-31 03:00:00|1102.2|1100.2|1102.1|1100.1|1102.8|1100.8|1101.8|1099.8|100
1743390300000|2025-03-31 03:05:00|1102.2|1100.2|1101.2|1099.2|1102.2|1100.2|1100.8|1098.8|116
1743390600000|2025-03-31 03:10:00|1101.1|1099.1|1101.1|1099.1|1101.6|1099.6|1100.5|1098.5|160
1743390900000|2025-03-31 03:15:00|1101|1099|1103.5|1101.5|1103.6|1101.6|1101|1099|243
1743391200000|2025-03-31 03:20:00|1103.8|1101.8|1103.3|1101.3|1104|1102|1102.8|1100.8|125
1743391500000|2025-03-31 03:25:00|1103.5|1101.5|1103.1|1101.1|1103.6|1101.6|1102.6|1100.6|84
1743391800000|2025-03-31 03:30:00|1103|1101|1102.1|1100.1|1103|1101|1102|1100|31
1743392100000|2025-03-31 03:35:00|1102.2|1100.2|1101.7|1099.7|1102.4|1100.4|1101.6|1099.6|38
1743392400000|2025-03-31 03:40:00|1101.8|1099.8|1101.9|1099.9|1102.3|1100.3|1101.8|1099.8|52
1743392700000|2025-03-31 03:45:00|1102.2|1100.2|1101.6|1099.6|1102.3|1100.3|1101.6|1099.6|35
1743393000000|2025-03-31 03:50:00|1101.7|1099.7|1100.6|1098.6|1101.8|1099.8|1100.6|1098.6|157
1743393300000|2025-03-31 03:55:00|1100.5|1098.5|1100.7|1098.7|1100.8|1098.8|1100|1098|341
1743393600000|2025-03-31 04:00:00|1100.8|1098.8|1101|1099|1101.2|1099.2|1100.6|1098.6|104
1743393900000|2025-03-31 04:05:00|1101.1|1099.1|1100.5|1098.5|1101.1|1099.1|1100.1|1098.1|117
1743394200000|2025-03-31 04:10:00|1100.4|1098.4|1100.6|1098.6|1100.7|1098.7|1100.4|1098.4|18
1743394500000|2025-03-31 04:15:00|1100.7|1098.7|1100.8|1098.8|1100.9|1098.9|1100.6|1098.6|41
1743394800000|2025-03-31 04:20:00|1100.6|1098.6|1100.7|1098.7|1100.9|1098.9|1100.6|1098.6|42
1743395100000|2025-03-31 04:25:00|1100.6|1098.6|1101.6|1099.6|1101.7|1099.7|1100.6|1098.6|154
1743395400000|2025-03-31 04:30:00|1101.7|1099.7|1101.6|1099.6|1101.9|1099.9|1101.3|1099.3|86
1743395700000|2025-03-31 04:35:00|1101.8|1099.8|1102.4|1100.4|1102.7|1100.7|1101.8|1099.8|91
1743396000000|2025-03-31 04:40:00|1102.1|1100.1|1102.4|1100.4|1102.5|1100.5|1102|1100|57
1743396300000|2025-03-31 04:45:00|1102.5|1100.5|1102.3|1100.3|1102.5|1100.5|1102|1100|29
1743396600000|2025-03-31 04:50:00|1102.2|1100.2|1102.1|1100.1|1102.2|1100.2|1101.7|1099.7|23
1743396900000|2025-03-31 04:55:00|1102.2|1100.2|1102.4|1100.4|1102.5|1100.5|1102|1100|18
1743397200000|2025-03-31 05:00:00|1101.9|1099.9|1101.7|1099.7|1102.7|1100.7|1101.3|1099.3|293
1743397500000|2025-03-31 05:05:00|1102.1|1100.1|1102.8|1100.8|1103.2|1101.2|1102.1|1100.1|174
1743397800000|2025-03-31 05:10:00|1102.7|1100.7|1103.5|1101.5|1104.1|1102.1|1102.7|1100.7|60
1743398100000|2025-03-31 05:15:00|1103.3|1101.3|1102.3|1100.3|1103.3|1101.3|1101.9|1099.9|64
1743398400000|2025-03-31 05:20:00|1102.2|1100.2|1102.8|1100.8|1103|1101|1102.1|1100.1|29
1743398700000|2025-03-31 05:25:00|1102.7|1100.7|1101.5|1099.5|1102.8|1100.8|1101.5|1099.5|66
1743399000000|2025-03-31 05:30:00|1101.6|1099.6|1101.1|1099.1|1101.6|1099.6|1100.6|1098.6|109
1743399300000|2025-03-31 05:35:00|1100.9|1098.9|1102.2|1100.2|1102.2|1100.2|1100.9|1098.9|286
1743399600000|2025-03-31 05:40:00|1102.1|1100.1|1101.9|1099.9|1102.6|1100.6|1101.6|1099.6|172
1743399900000|2025-03-31 05:45:00|1102.1|1100.1|1102.2|1100.2|1102.4|1100.4|1102|1100|120
1743400200000|2025-03-31 05:50:00|1102.1|1100.1|1101.8|1099.8|1102.3|1100.3|1101.4|1099.4|112
1743400500000|2025-03-31 05:55:00|1101.6|1099.6|1101.2|1099.2|1101.7|1099.7|1101|1099|78
1743400800000|2025-03-31 06:00:00|1101|1099|1100.7|1098.7|1101.4|1099.4|1100.4|1098.4|157
1743401100000|2025-03-31 06:05:00|1101.2|1099.2|1102.1|1100.1|1102.3|1100.3|1100.9|1098.9|93
1743401400000|2025-03-31 06:10:00|1102|1100|1102.3|1100.3|1102.5|1100.5|1101.9|1099.9|62
1743401700000|2025-03-31 06:15:00|1102.5|1100.5|1102.7|1100.7|1103.9|1101.9|1102.5|1100.5|316
1743402000000|2025-03-31 06:20:00|1102.4|1100.4|1103.1|1101.1|1103.7|1101.7|1102.4|1100.4|65
1743402300000|2025-03-31 06:25:00|1103|1101|1101.7|1099.7|1103.1|1101.1|1101.7|1099.7|96
1743402600000|2025-03-31 06:30:00|1101.8|1099.8|1101.9|1099.9|1102|1100|1101.2|1099.2|60
1743402900000|2025-03-31 06:35:00|1101.6|1099.6|1101.7|1099.7|1102.6|1100.6|1101.3|1099.3|147
1743403200000|2025-03-31 06:40:00|1101.6|1099.6|1102|1100|1102.2|1100.2|1101.2|1099.2|174
1743403500000|2025-03-31 06:45:00|1101.9|1099.9|1101.5|1099.5|1102.1|1100.1|1101.2|1099.2|288
1743403800000|2025-03-31 06:50:00|1101.4|1099.4|1101.2|1099.2|1101.9|1099.9|1100.6|1098.6|361
1743404100000|2025-03-31 06:55:00|1101.1|1099.1|1102.1|1100.1|1102.3|1100.3|1101|1099|551
1743404400000|2025-03-31 07:00:00|1102|1100|1103.1|1101.1|1103.7|1101.7|1101.9|1099.9|794
1743404700000|2025-03-31 07:05:00|1103.2|1101.2|1102.3|1100.3|1103.7|1101.7|1102.2|1100.2|562
1743405000000|2025-03-31 07:10:00|1102.1|1100.1|1103|1101|1103.4|1101.4|1101.8|1099.8|646
1743405300000|2025-03-31 07:15:00|1103.1|1101.1|1103.5|1101.5|1104|1102|1102.8|1100.8|276
1743405600000|2025-03-31 07:20:00|1103.7|1101.7|1102.9|1100.9|1103.9|1101.9|1102.9|1100.9|253
1743405900000|2025-03-31 07:25:00|1103.1|1101.1|1103.4|1101.4|1103.6|1101.6|1102.6|1100.6|259
1743406200000|2025-03-31 07:30:00|1103.5|1101.5|1102.1|1100.1|1103.5|1101.5|1101.9|1099.9|336
1743406500000|2025-03-31 07:35:00|1101.9|1099.9|1103.2|1101.2|1103.7|1101.7|1101.9|1099.9|269
1743406800000|2025-03-31 07:40:00|1103.1|1101.1|1103.3|1101.3|1103.9|1101.9|1103.1|1101.1|319
1743407100000|2025-03-31 07:45:00|1103.2|1101.2|1103.7|1101.7|1103.9|1101.9|1102.9|1100.9|408
1743407400000|2025-03-31 07:50:00|1103.8|1101.8|1104.2|1102.2|1104.4|1102.4|1103.6|1101.6|350
1743407700000|2025-03-31 07:55:00|1104.1|1102.1|1104.1|1102.1|1104.1|1102.1|1103.7|1101.7|220
1743408000000|2025-03-31 08:00:00|1104|1102|1103.3|1101.3|1104.9|1102.9|1103.3|1101.3|518
1743408300000|2025-03-31 08:05:00|1103.2|1101.2|1103.1|1101.1|1103.9|1101.9|1102.7|1100.7|1228
1743408600000|2025-03-31 08:10:00|1103|1101|1104|1102|1104.3|1102.3|1102.9|1100.9|901
1743408900000|2025-03-31 08:15:00|1104.1|1102.1|1103.7|1101.7|1104.2|1102.2|1103.6|1101.6|419
1743409200000|2025-03-31 08:20:00|1103.6|1101.6|1103|1101|1103.6|1101.6|1103|1101|522
1743409500000|2025-03-31 08:25:00|1102.9|1100.9|1103|1101|1103.3|1101.3|1102.6|1100.6|227
1743409800000|2025-03-31 08:30:00|1103.1|1101.1|1103.1|1101.1|1103.2|1101.2|1102.8|1100.8|261
1743410100000|2025-03-31 08:35:00|1103|1101|1103.1|1101.1|1103.2|1101.2|1102.8|1100.8|226
1743410400000|2025-03-31 08:40:00|1103|1101|1102.6|1100.6|1103.3|1101.3|1102.5|1100.5|372
1743410700000|2025-03-31 08:45:00|1102.5|1100.5|1102.5|1100.5|1102.7|1100.7|1101.9|1099.9|567
1743411000000|2025-03-31 08:50:00|1102.6|1100.6|1102.6|1100.6|1102.9|1100.9|1102.4|1100.4|523
1743411300000|2025-03-31 08:55:00|1102.5|1100.5|1102.6|1100.6|1102.6|1100.6|1102.4|1100.4|461
1743411600000|2025-03-31 09:00:00|1102.4|1100.4|1101.4|1099.4|1102.4|1100.4|1101.3|1099.3|283
1743411900000|2025-03-31 09:05:00|1101.3|1099.3|1101|1099|1101.8|1099.8|1100.8|1098.8|311
1743412200000|2025-03-31 09:10:00|1101.1|1099.1|1100.9|1098.9|1101.5|1099.5|1100.9|1098.9|172
1743412500000|2025-03-31 09:15:00|1101|1099|1101.6|1099.6|1102.3|1100.3|1100.9|1098.9|113
1743412800000|2025-03-31 09:20:00|1101.5|1099.5|1102|1100|1102|1100|1101.4|1099.4|64
1743413100000|2025-03-31 09:25:00|1101.9|1099.9|1102.3|1100.3|1102.4|1100.4|1101.9|1099.9|205
1743413400000|2025-03-31 09:30:00|1102.4|1100.4|1102.1|1100.1|1102.6|1100.6|1102.1|1100.1|338
1743413700000|2025-03-31 09:35:00|1102|1100|1101.4|1099.4|1102|1100|1101.4|1099.4|231
1743414000000|2025-03-31 09:40:00|1101.5|1099.5|1100.9|1098.9|1101.5|1099.5|1100.9|1098.9|100
1743414300000|2025-03-31 09:45:00|1100.8|1098.8|1100.6|1098.6|1101|1099|1100.1|1098.1|258
1743414600000|2025-03-31 09:50:00|1100.7|1098.7|1099.6|1097.6|1100.8|1098.8|1099.5|1097.5|389
1743414900000|2025-03-31 09:55:00|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1099.1|1097.1|247
1743415200000|2025-03-31 10:00:00|1099.7|1097.7|1099.7|1097.7|1100.2|1098.2|1099.6|1097.6|273
1743415500000|2025-03-31 10:05:00|1099.8|1097.8|1099.1|1097.1|1099.9|1097.9|1099.1|1097.1|123
1743415800000|2025-03-31 10:10:00|1099.2|1097.2|1099.3|1097.3|1099.3|1097.3|1098.6|1096.6|128
1743416100000|2025-03-31 10:15:00|1099.4|1097.4|1098.9|1096.9|1099.4|1097.4|1098.6|1096.6|162
1743416400000|2025-03-31 10:20:00|1099.1|1097.1|1099|1097|1099.5|1097.5|1099|1097|189
1743416700000|2025-03-31 10:25:00|1099.1|1097.1|1099.7|1097.7|1099.8|1097.8|1099.1|1097.1|382
1743417000000|2025-03-31 10:30:00|1099.6|1097.6|1099.9|1097.9|1099.9|1097.9|1099.6|1097.6|139
1743417300000|2025-03-31 10:35:00|1099.8|1097.8|1099.8|1097.8|1100.1|1098.1|1099.6|1097.6|69
1743417600000|2025-03-31 10:40:00|1099.9|1097.9|1099.8|1097.8|1099.9|1097.9|1099.5|1097.5|77
1743417900000|2025-03-31 10:45:00|1099.7|1097.7|1100.2|1098.2|1100.7|1098.7|1099.7|1097.7|170
1743418200000|2025-03-31 10:50:00|1099.9|1097.9|1099.7|1097.7|1100.1|1098.1|1099.4|1097.4|111
1743418500000|2025-03-31 10:55:00|1099.6|1097.6|1099.5|1097.5|1099.8|1097.8|1099.4|1097.4|129
1743418800000|2025-03-31 11:00:00|1099.6|1097.6|1099.7|1097.7|1099.9|1097.9|1099.4|1097.4|286
1743419100000|2025-03-31 11:05:00|1099.6|1097.6|1098.6|1096.6|1099.7|1097.7|1098.6|1096.6|123
1743419400000|2025-03-31 11:10:00|1098.7|1096.7|1099.4|1097.4|1099.5|1097.5|1098.7|1096.7|120
1743419700000|2025-03-31 11:15:00|1099.5|1097.5|1098.9|1096.9|1099.8|1097.8|1098.9|1096.9|99
1743420000000|2025-03-31 11:20:00|1098.8|1096.8|1098.6|1096.6|1098.9|1096.9|1098.6|1096.6|68
1743420300000|2025-03-31 11:25:00|1098.4|1096.4|1097.4|1095.4|1098.5|1096.5|1097.3|1095.3|308
1743420600000|2025-03-31 11:30:00|1097.6|1095.6|1097.3|1095.3|1097.7|1095.7|1096.9|1094.9|92
1743420900000|2025-03-31 11:35:00|1097.6|1095.6|1098.5|1096.5|1098.6|1096.6|1097.6|1095.6|144
1743421200000|2025-03-31 11:40:00|1098.6|1096.6|1098.9|1096.9|1098.9|1096.9|1098.3|1096.3|183
1743421500000|2025-03-31 11:45:00|1098.8|1096.8|1098.9|1096.9|1099.1|1097.1|1098.6|1096.6|142
1743421800000|2025-03-31 11:50:00|1098.8|1096.8|1099|1097|1099.3|1097.3|1098.7|1096.7|92
1743422100000|2025-03-31 11:55:00|1099.1|1097.1|1099.1|1097.1|1099.5|1097.5|1099.1|1097.1|116
1743422400000|2025-03-31 12:00:00|1099|1097|1098.8|1096.8|1099.6|1097.6|1098.8|1096.8|314
1743422700000|2025-03-31 12:05:00|1098.9|1096.9|1098.7|1096.7|1099.2|1097.2|1098.7|1096.7|190
1743423000000|2025-03-31 12:10:00|1098.6|1096.6|1098.4|1096.4|1098.7|1096.7|1098|1096|241
1743423300000|2025-03-31 12:15:00|1098.2|1096.2|1098.2|1096.2|1098.3|1096.3|1097.4|1095.4|340
1743423600000|2025-03-31 12:20:00|1098.1|1096.1|1098.5|1096.5|1098.6|1096.6|1098|1096|250
1743423900000|2025-03-31 12:25:00|1098.6|1096.6|1099.2|1097.2|1099.5|1097.5|1098.5|1096.5|300
1743424200000|2025-03-31 12:30:00|1099.1|1097.1|1099.5|1097.5|1099.6|1097.6|1098.9|1096.9|222
1743424500000|2025-03-31 12:35:00|1099.4|1097.4|1099.6|1097.6|1099.8|1097.8|1099.3|1097.3|309
1743424800000|2025-03-31 12:40:00|1099.5|1097.5|1099.7|1097.7|1099.7|1097.7|1099|1097|450
1743425100000|2025-03-31 12:45:00|1099.8|1097.8|1099.1|1097.1|1099.9|1097.9|1099|1097|248
1743425400000|2025-03-31 12:50:00|1099|1097|1098.8|1096.8|1099.3|1097.3|1098.8|1096.8|146
1743425700000|2025-03-31 12:55:00|1098.7|1096.7|1099.5|1097.5|1099.6|1097.6|1098.7|1096.7|150
1743426000000|2025-03-31 13:00:00|1099.4|1097.4|1099.5|1097.5|1100|1098|1099.4|1097.4|136
1743426300000|2025-03-31 13:05:00|1099.3|1097.3|1099.9|1097.9|1100.1|1098.1|1099.3|1097.3|95
1743426600000|2025-03-31 13:10:00|1099.8|1097.8|1099.9|1097.9|1100|1098|1099.7|1097.7|383
1743426900000|2025-03-31 13:15:00|1099.8|1097.8|1099.7|1097.7|1099.8|1097.8|1099.5|1097.5|125
1743427200000|2025-03-31 13:20:00|1099.6|1097.6|1099.2|1097.2|1100|1098|1099.2|1097.2|205
1743427500000|2025-03-31 13:25:00|1099.1|1097.1|1099.8|1097.8|1100|1098|1098.8|1096.8|960
1743427800000|2025-03-31 13:30:00|1099.1|1098.6|1097.9|1097.4|1099.8|1099.3|1097.2|1096.7|8291
1743428100000|2025-03-31 13:35:00|1098|1097.5|1097.6|1097.1|1098.9|1098.4|1097.5|1097|3164
1743428400000|2025-03-31 13:40:00|1097.5|1097|1095|1094.5|1097.5|1097|1094.7|1094.2|2429
1743428700000|2025-03-31 13:45:00|1095.1|1094.6|1096.2|1095.7|1096.6|1096.1|1094.5|1094|1949
1743429000000|2025-03-31 13:50:00|1096.1|1095.6|1098.5|1098|1098.5|1098|1095.9|1095.4|1566
1743429300000|2025-03-31 13:55:00|1098.4|1097.9|1099.3|1098.8|1100|1099.5|1098.3|1097.8|1105
1743429600000|2025-03-31 14:00:00|1099.2|1098.7|1100|1099.5|1100.4|1099.9|1099.1|1098.6|1602
1743429900000|2025-03-31 14:05:00|1099.9|1099.4|1100.4|1099.9|1100.8|1100.3|1099.3|1098.8|776
1743430200000|2025-03-31 14:10:00|1100.5|1100|1100.5|1100|1101.1|1100.6|1099.8|1099.3|1067
1743430500000|2025-03-31 14:15:00|1100.4|1099.9|1098.8|1098.3|1100.6|1100.1|1098.7|1098.2|1212
1743430800000|2025-03-31 14:20:00|1098.9|1098.4|1098.1|1097.6|1099.4|1098.9|1097.9|1097.4|1160
1743431100000|2025-03-31 14:25:00|1098|1097.5|1097.4|1096.9|1098|1097.5|1097|1096.5|869
1743431400000|2025-03-31 14:30:00|1097.6|1097.1|1100.7|1100.2|1101|1100.5|1097.5|1097|1116
1743431700000|2025-03-31 14:35:00|1100.8|1100.3|1100.8|1100.3|1100.9|1100.4|1099.9|1099.4|985
1743432000000|2025-03-31 14:40:00|1100.7|1100.2|1099.9|1099.4|1100.8|1100.3|1099.6|1099.1|1382
1743432300000|2025-03-31 14:45:00|1100|1099.5|1100.6|1100.1|1101|1100.5|1099.7|1099.2|1459
1743432600000|2025-03-31 14:50:00|1100.7|1100.2|1101.1|1100.6|1101.1|1100.6|1099.7|1099.2|1516
1743432900000|2025-03-31 14:55:00|1101|1100.5|1100.2|1099.7|1101.2|1100.7|1100.1|1099.6|951
1743433200000|2025-03-31 15:00:00|1100.3|1099.8|1101|1100.5|1101.3|1100.8|1100.3|1099.8|1317
1743433500000|2025-03-31 15:05:00|1101.1|1100.6|1100.6|1100.1|1101.5|1101|1100.5|1100|917
1743433800000|2025-03-31 15:10:00|1100.7|1100.2|1100.6|1100.1|1101.5|1101|1100.3|1099.8|1044
1743434100000|2025-03-31 15:15:00|1100.7|1100.2|1101.6|1101.1|1101.7|1101.2|1100.6|1100.1|1077
1743434400000|2025-03-31 15:20:00|1101.7|1101.2|1103|1102.5|1103.1|1102.6|1101.6|1101.1|2959
1743434700000|2025-03-31 15:25:00|1103.1|1102.6|1102.3|1101.8|1103.3|1102.8|1102.1|1101.6|2698
1743435000000|2025-03-31 15:30:00|1102.2|1101.7|1102.8|1102.3|1102.9|1102.4|1102.1|1101.6|1599
1743435300000|2025-03-31 15:35:00|1102.7|1102.2|1103.4|1102.9|1103.5|1103|1102.4|1101.9|912
1743435600000|2025-03-31 15:40:00|1103.3|1102.8|1103|1102.5|1103.9|1103.4|1102.6|1102.1|796
1743435900000|2025-03-31 15:45:00|1102.9|1102.4|1103.8|1103.3|1103.8|1103.3|1102.9|1102.4|793
1743436200000|2025-03-31 15:50:00|1103.7|1103.2|1103.3|1102.8|1103.7|1103.2|1103.1|1102.6|483
1743436500000|2025-03-31 15:55:00|1103.2|1102.7|1102.3|1101.8|1103.3|1102.8|1102.1|1101.6|511
1743436800000|2025-03-31 16:00:00|1102.2|1101.7|1102.9|1102.4|1103.4|1102.9|1102.1|1101.6|594
1743437100000|2025-03-31 16:05:00|1103|1102.5|1101.9|1101.4|1103|1102.5|1101.7|1101.2|544
1743437400000|2025-03-31 16:10:00|1102|1101.5|1101.5|1101|1102|1101.5|1100.9|1100.4|929
1743437700000|2025-03-31 16:15:00|1101.4|1100.9|1102.6|1102.1|1102.7|1102.2|1101.3|1100.8|687
1743438000000|2025-03-31 16:20:00|1102.5|1102|1102.1|1101.6|1102.5|1102|1101.9|1101.4|691
1743438300000|2025-03-31 16:25:00|1102.2|1101.7|1103.7|1103.2|1103.7|1103.2|1102.1|1101.6|867
1743438600000|2025-03-31 16:30:00|1103.6|1103.1|1103.2|1102.7|1103.6|1103.1|1102.8|1102.3|1171
1743438900000|2025-03-31 16:35:00|1103.3|1102.8|1104.3|1103.8|1104.3|1103.8|1102.8|1102.3|788
1743439200000|2025-03-31 16:40:00|1104.2|1103.7|1103.9|1103.4|1104.6|1104.1|1103.8|1103.3|604
1743439500000|2025-03-31 16:45:00|1104|1103.5|1104.5|1104|1104.6|1104.1|1103.9|1103.4|971
1743439800000|2025-03-31 16:50:00|1104.4|1103.9|1104.8|1104.3|1104.9|1104.4|1104.3|1103.8|770
1743440100000|2025-03-31 16:55:00|1104.7|1104.2|1103.2|1102.7|1104.7|1104.2|1103.1|1102.6|570
1743440400000|2025-03-31 17:00:00|1103.1|1102.6|1103.7|1103.2|1103.8|1103.3|1102.9|1102.4|647
1743440700000|2025-03-31 17:05:00|1103.8|1103.3|1104.9|1104.4|1105|1104.5|1103.5|1103|710
1743441000000|2025-03-31 17:10:00|1105|1104.5|1104.9|1104.4|1105.2|1104.7|1104.5|1104|403
1743441300000|2025-03-31 17:15:00|1104.8|1104.3|1103.5|1103|1104.8|1104.3|1103.5|1103|622
1743441600000|2025-03-31 17:20:00|1103.4|1102.9|1103.4|1102.9|1103.6|1103.1|1102.9|1102.4|479
1743441900000|2025-03-31 17:25:00|1103.3|1102.8|1103.6|1103.1|1103.7|1103.2|1103|1102.5|348
1743442200000|2025-03-31 17:30:00|1103.5|1103|1103.8|1103.3|1104|1103.5|1103.5|1103|302
1743442500000|2025-03-31 17:35:00|1103.9|1103.4|1104.4|1103.9|1104.6|1104.1|1103.5|1103|521
1743442800000|2025-03-31 17:40:00|1104.5|1104|1104|1103.5|1104.5|1104|1103.8|1103.3|378
1743443100000|2025-03-31 17:45:00|1103.9|1103.4|1103.8|1103.3|1104.1|1103.6|1103.2|1102.7|262
1743443400000|2025-03-31 17:50:00|1103.9|1103.4|1104.4|1103.9|1104.5|1104|1103.6|1103.1|362
1743443700000|2025-03-31 17:55:00|1104.3|1103.8|1103.4|1102.9|1104.3|1103.8|1103.3|1102.8|280
1743444000000|2025-03-31 18:00:00|1103.3|1102.8|1104.6|1104.1|1104.9|1104.4|1103.3|1102.8|533
1743444300000|2025-03-31 18:05:00|1104.5|1104|1105.9|1105.4|1105.9|1105.4|1104.4|1103.9|528
1743444600000|2025-03-31 18:10:00|1106|1105.5|1105.9|1105.4|1106.6|1106.1|1105.9|1105.4|721
1743444900000|2025-03-31 18:15:00|1105.8|1105.3|1106.5|1106|1106.6|1106.1|1105.6|1105.1|547
1743445200000|2025-03-31 18:20:00|1106.4|1105.9|1106.2|1105.7|1106.5|1106|1106.1|1105.6|479
1743445500000|2025-03-31 18:25:00|1106.1|1105.6|1106.5|1106|1106.5|1106|1105.7|1105.2|1389
1743445800000|2025-03-31 18:30:00|1106.4|1105.9|1106.9|1106.4|1107.1|1106.6|1106.3|1105.8|902
1743446100000|2025-03-31 18:35:00|1107|1106.5|1107.2|1106.7|1107.6|1107.1|1106.9|1106.4|476
1743446400000|2025-03-31 18:40:00|1107.1|1106.6|1107|1106.5|1107.6|1107.1|1106.9|1106.4|554
1743446700000|2025-03-31 18:45:00|1106.9|1106.4|1106.9|1106.4|1107.1|1106.6|1106|1105.5|1275
1743447000000|2025-03-31 18:50:00|1106.8|1106.3|1107.2|1106.7|1107.5|1107|1106.8|1106.3|460
1743447300000|2025-03-31 18:55:00|1107.1|1106.6|1106.4|1105.9|1107.2|1106.7|1106.3|1105.8|698
1743447600000|2025-03-31 19:00:00|1106.3|1105.8|1107.7|1107.2|1107.7|1107.2|1106.3|1105.8|1103
1743447900000|2025-03-31 19:05:00|1107.8|1107.3|1107.8|1107.3|1108.2|1107.7|1107.6|1107.1|830
1743448200000|2025-03-31 19:10:00|1107.9|1107.4|1108.2|1107.7|1108.8|1108.3|1107.7|1107.2|903
1743448500000|2025-03-31 19:15:00|1108.3|1107.8|1108.2|1107.7|1108.6|1108.1|1107.9|1107.4|706
1743448800000|2025-03-31 19:20:00|1108.3|1107.8|1108.4|1107.9|1108.7|1108.2|1108.1|1107.6|873
1743449100000|2025-03-31 19:25:00|1108.3|1107.8|1107.5|1107|1108.3|1107.8|1107.2|1106.7|975
1743449400000|2025-03-31 19:30:00|1107.4|1106.9|1108.6|1108.1|1108.6|1108.1|1107.2|1106.7|1151
1743449700000|2025-03-31 19:35:00|1108.7|1108.2|1108.5|1108|1108.8|1108.3|1108|1107.5|1152
1743450000000|2025-03-31 19:40:00|1108.6|1108.1|1109.1|1108.6|1110|1109.5|1108.5|1108|1725
1743450300000|2025-03-31 19:45:00|1108.9|1108.4|1109.2|1108.7|1109.6|1109.1|1108.9|1108.4|1968
1743450600000|2025-03-31 19:50:00|1109.1|1108.6|1109.4|1108.9|1109.7|1109.2|1108.1|1107.6|4456
1743450900000|2025-03-31 19:55:00|1109.3|1108.8|1108.6|1108.1|1109.6|1109.1|1107.5|1107|50411
1743451200000|2025-03-31 20:00:00|1109.2|1107.2|1109.2|1107.2|1109.5|1107.5|1108.6|1106.6|3222
1743451500000|2025-03-31 20:05:00|1109.1|1107.1|1108.9|1106.9|1109.3|1107.3|1108.7|1106.7|102
1743451800000|2025-03-31 20:10:00|1108.8|1106.8|1109.5|1107.5|1109.7|1107.7|1108.8|1106.8|434
1743452100000|2025-03-31 20:15:00|1109.7|1107.7|1109.8|1107.8|1110.1|1108.1|1109.5|1107.5|206
1743452400000|2025-03-31 20:20:00|1109.7|1107.7|1109.7|1107.7|1109.9|1107.9|1109.7|1107.7|34
1743452700000|2025-03-31 20:25:00|1109.6|1107.6|1109.6|1107.6|1109.7|1107.7|1109.6|1107.6|40
1743453000000|2025-03-31 20:30:00|1109.8|1107.8|1109.5|1107.5|1109.8|1107.8|1109.5|1107.5|20
1743453300000|2025-03-31 20:35:00|1109.6|1107.6|1109.3|1107.3|1109.7|1107.7|1109.3|1107.3|105
1743453600000|2025-03-31 20:40:00|1109.2|1107.2|1109|1107|1109.2|1107.2|1109|1107|35
1743453900000|2025-03-31 20:45:00|1109.1|1107.1|1108.7|1106.7|1109.5|1107.5|1108.7|1106.7|122
1743454200000|2025-03-31 20:50:00|1108.8|1106.8|1108.7|1106.7|1108.8|1106.8|1108.6|1106.6|41
1743454500000|2025-03-31 20:55:00|1108.8|1106.8|1108.7|1106.7|1108.9|1106.9|1108.6|1106.6|28
1743454800000|2025-03-31 21:00:00|1108.4|1106.4|1106.9|1104.9|1108.4|1106.4|1106.9|1104.9|85
1743455100000|2025-03-31 21:05:00|1107|1105|1106.9|1104.9|1107|1105|1106.9|1104.9|36
1743458400000|2025-03-31 22:00:00|1108.8|1106.8|1108.2|1106.2|1108.9|1106.9|1108.1|1106.1|0
1743458700000|2025-03-31 22:05:00|1108.3|1106.3|1107|1105|1108.5|1106.5|1107|1105|0
1743459000000|2025-03-31 22:10:00|1107.1|1105.1|1105.8|1103.8|1107.6|1105.6|1105.5|1103.5|0
1743459300000|2025-03-31 22:15:00|1105.5|1103.5|1106.6|1104.6|1106.6|1104.6|1105|1103|0
1743459600000|2025-03-31 22:20:00|1106.7|1104.7|1106.3|1104.3|1106.9|1104.9|1106.3|1104.3|0
1743459900000|2025-03-31 22:25:00|1106.4|1104.4|1106.6|1104.6|1106.9|1104.9|1106.2|1104.2|0
1743460200000|2025-03-31 22:30:00|1106.7|1104.7|1107|1105|1107.1|1105.1|1106.6|1104.6|0
1743460500000|2025-03-31 22:35:00|1106.9|1104.9|1107.5|1105.5|1107.7|1105.7|1106.9|1104.9|0
1743460800000|2025-03-31 22:40:00|1107.6|1105.6|1107.8|1105.8|1107.9|1105.9|1107.3|1105.3|0
1743461100000|2025-03-31 22:45:00|1107.9|1105.9|1108.4|1106.4|1108.6|1106.6|1107.7|1105.7|0
1743461400000|2025-03-31 22:50:00|1108.3|1106.3|1107.7|1105.7|1108.5|1106.5|1107.6|1105.6|0
1743461700000|2025-03-31 22:55:00|1107.8|1105.8|1107.6|1105.6|1108|1106|1107.5|1105.5|0
1743462000000|2025-03-31 23:00:00|1107.6|1105.6|1108.1|1106.1|1108.2|1106.2|1107.2|1105.2|0
1743462300000|2025-03-31 23:05:00|1108.2|1106.2|1108.6|1106.6|1108.9|1106.9|1107.8|1105.8|0
1743462600000|2025-03-31 23:10:00|1108.7|1106.7|1108.3|1106.3|1108.9|1106.9|1108.3|1106.3|0
1743462900000|2025-03-31 23:15:00|1108.4|1106.4|1107.8|1105.8|1108.4|1106.4|1107.6|1105.6|0
1743463200000|2025-03-31 23:20:00|1107.7|1105.7|1107.5|1105.5|1107.7|1105.7|1107.3|1105.3|0
1743463500000|2025-03-31 23:25:00|1107.6|1105.6|1107.1|1105.1|1107.6|1105.6|1106.8|1104.8|0
1743463800000|2025-03-31 23:30:00|1107|1105|1107.1|1105.1|1107.2|1105.2|1106.4|1104.4|0
1743464100000|2025-03-31 23:35:00|1107|1105|1106.8|1104.8|1107.4|1105.4|1106.7|1104.7|0
1743464400000|2025-03-31 23:40:00|1106.9|1104.9|1106.7|1104.7|1107.1|1105.1|1106.5|1104.5|0
1743464700000|2025-03-31 23:45:00|1106.7|1104.7|1106.2|1104.2|1106.9|1104.9|1106.2|1104.2|0
1743465000000|2025-03-31 23:50:00|1106.3|1104.3|1106.6|1104.6|1106.7|1104.7|1106.2|1104.2|0
1743465300000|2025-03-31 23:55:00|1106.5|1104.5|1107|1105|1107.1|1105.1|1106.5|1104.5|0
1743465600000|2025-04-01 00:00:00|1106.9|1104.9|1107.1|1105.1|1107.5|1105.5|1104.7|1102.7|101
1743465900000|2025-04-01 00:05:00|1107.9|1105.9|1109|1107|1109|1107|1107.8|1105.8|79
1743466200000|2025-04-01 00:10:00|1109.1|1107.1|1108|1106|1109.4|1107.4|1107.9|1105.9|74
1743466500000|2025-04-01 00:15:00|1108.4|1106.4|1109.4|1107.4|1109.5|1107.5|1108.2|1106.2|273
1743466800000|2025-04-01 00:20:00|1109.3|1107.3|1109.2|1107.2|1109.3|1107.3|1108.7|1106.7|62
1743467100000|2025-04-01 00:25:00|1109.1|1107.1|1108.9|1106.9|1109.1|1107.1|1108.2|1106.2|21
1743467400000|2025-04-01 00:30:00|1108.5|1106.5|1107|1105|1108.5|1106.5|1107|1105|147
1743467700000|2025-04-01 00:35:00|1106.9|1104.9|1107.5|1105.5|1107.5|1105.5|1106.7|1104.7|22
1743468000000|2025-04-01 00:40:00|1107.2|1105.2|1106.7|1104.7|1107.2|1105.2|1106.4|1104.4|26
1743468300000|2025-04-01 00:45:00|1106.6|1104.6|1106.1|1104.1|1107|1105|1105.8|1103.8|125
1743468600000|2025-04-01 00:50:00|1107.1|1105.1|1105.5|1103.5|1107.1|1105.1|1105.2|1103.2|57
1743468900000|2025-04-01 00:55:00|1105.3|1103.3|1106.4|1104.4|1106.4|1104.4|1105.3|1103.3|11
1743469200000|2025-04-01 01:00:00|1106.1|1104.1|1106|1104|1106.9|1104.9|1105.5|1103.5|141
1743469500000|2025-04-01 01:05:00|1105.8|1103.8|1105.4|1103.4|1106.3|1104.3|1105.4|1103.4|111
1743469800000|2025-04-01 01:10:00|1105.5|1103.5|1106.2|1104.2|1107|1105|1105.5|1103.5|110
1743470100000|2025-04-01 01:15:00|1106.7|1104.7|1108.1|1106.1|1108.1|1106.1|1106.7|1104.7|59
1743470400000|2025-04-01 01:20:00|1108|1106|1108.5|1106.5|1108.5|1106.5|1107.4|1105.4|44
1743470700000|2025-04-01 01:25:00|1108.3|1106.3|1108.6|1106.6|1108.6|1106.6|1108|1106|14
1743471000000|2025-04-01 01:30:00|1108.8|1106.8|1109.8|1107.8|1109.9|1107.9|1108.6|1106.6|108
1743471300000|2025-04-01 01:35:00|1109.9|1107.9|1108.9|1106.9|1109.9|1107.9|1108.6|1106.6|52
1743471600000|2025-04-01 01:40:00|1108.5|1106.5|1109.2|1107.2|1109.6|1107.6|1107.8|1105.8|117
1743471900000|2025-04-01 01:45:00|1109.6|1107.6|1110.6|1108.6|1111.4|1109.4|1109.6|1107.6|64
1743472200000|2025-04-01 01:50:00|1110.4|1108.4|1109.5|1107.5|1110.5|1108.5|1109.1|1107.1|124
1743472500000|2025-04-01 01:55:00|1109.2|1107.2|1110.3|1108.3|1110.7|1108.7|1109|1107|33
1743472800000|2025-04-01 02:00:00|1110.1|1108.1|1110.1|1108.1|1111.3|1109.3|1109.5|1107.5|70
1743473100000|2025-04-01 02:05:00|1110.3|1108.3|1111.2|1109.2|1111.2|1109.2|1110.3|1108.3|18
1743473400000|2025-04-01 02:10:00|1111.4|1109.4|1112.7|1110.7|1112.7|1110.7|1111.4|1109.4|42
1743473700000|2025-04-01 02:15:00|1112.6|1110.6|1112.8|1110.8|1113.1|1111.1|1112.5|1110.5|6
1743474000000|2025-04-01 02:20:00|1112.7|1110.7|1113.4|1111.4|1114|1112|1112.7|1110.7|61
1743474300000|2025-04-01 02:25:00|1113.6|1111.6|1113.7|1111.7|1114.8|1112.8|1113.6|1111.6|75
1743474600000|2025-04-01 02:30:00|1113.4|1111.4|1112.9|1110.9|1113.4|1111.4|1112.6|1110.6|13
1743474900000|2025-04-01 02:35:00|1112.7|1110.7|1112.2|1110.2|1112.7|1110.7|1111.8|1109.8|14
1743475200000|2025-04-01 02:40:00|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|1
1743475500000|2025-04-01 02:45:00|1113.2|1111.2|1114.4|1112.4|1114.4|1112.4|1113|1111|134
1743475800000|2025-04-01 02:50:00|1114.1|1112.1|1113.6|1111.6|1114.2|1112.2|1113.3|1111.3|102
1743476100000|2025-04-01 02:55:00|1113.4|1111.4|1112.9|1110.9|1113.6|1111.6|1112.9|1110.9|24
1743476400000|2025-04-01 03:00:00|1112.7|1110.7|1113.7|1111.7|1113.7|1111.7|1112.6|1110.6|35
1743476700000|2025-04-01 03:05:00|1113.9|1111.9|1113.2|1111.2|1113.9|1111.9|1113.2|1111.2|52
1743477000000|2025-04-01 03:10:00|1113.6|1111.6|1114.3|1112.3|1114.3|1112.3|1113.4|1111.4|26
1743477300000|2025-04-01 03:15:00|1114.1|1112.1|1114.7|1112.7|1114.7|1112.7|1113.8|1111.8|148
1743477600000|2025-04-01 03:20:00|1114.6|1112.6|1114.4|1112.4|1115.2|1113.2|1114.4|1112.4|149
1743477900000|2025-04-01 03:25:00|1114.3|1112.3|1114.6|1112.6|1114.6|1112.6|1114.1|1112.1|36
1743478200000|2025-04-01 03:30:00|1114.4|1112.4|1115.3|1113.3|1115.6|1113.6|1114.4|1112.4|71
1743478500000|2025-04-01 03:35:00|1115.1|1113.1|1114.3|1112.3|1115.5|1113.5|1114.3|1112.3|92
1743478800000|2025-04-01 03:40:00|1114.1|1112.1|1114.3|1112.3|1114.7|1112.7|1114|1112|80
1743479100000|2025-04-01 03:45:00|1114.2|1112.2|1114.2|1112.2|1114.7|1112.7|1114.2|1112.2|164
1743479400000|2025-04-01 03:50:00|1114.3|1112.3|1114.7|1112.7|1115.3|1113.3|1114.1|1112.1|260
1743479700000|2025-04-01 03:55:00|1114.8|1112.8|1114.7|1112.7|1114.9|1112.9|1114.5|1112.5|18
1743480000000|2025-04-01 04:00:00|1114.3|1112.3|1113.5|1111.5|1114.4|1112.4|1113.4|1111.4|163
1743480300000|2025-04-01 04:05:00|1113.4|1111.4|1114|1112|1114|1112|1113.2|1111.2|120
1743480600000|2025-04-01 04:10:00|1114.1|1112.1|1114.9|1112.9|1114.9|1112.9|1114.1|1112.1|32
1743480900000|2025-04-01 04:15:00|1115|1113|1115|1113|1115.1|1113.1|1115|1113|14
1743481200000|2025-04-01 04:20:00|1114.8|1112.8|1115.1|1113.1|1115.1|1113.1|1114.8|1112.8|17
1743481500000|2025-04-01 04:25:00|1115|1113|1114.3|1112.3|1115|1113|1114.3|1112.3|17
1743481800000|2025-04-01 04:30:00|1114.5|1112.5|1114.4|1112.4|1114.5|1112.5|1114.4|1112.4|4
1743482100000|2025-04-01 04:35:00|1115|1113|1114.9|1112.9|1115|1113|1114.8|1112.8|23
1743482400000|2025-04-01 04:40:00|1114.7|1112.7|1114.5|1112.5|1114.7|1112.7|1114.4|1112.4|14
1743482700000|2025-04-01 04:45:00|1114.4|1112.4|1115|1113|1115|1113|1114.3|1112.3|19
1743483000000|2025-04-01 04:50:00|1115.1|1113.1|1114.9|1112.9|1115.3|1113.3|1114.8|1112.8|54
1743483300000|2025-04-01 04:55:00|1114.8|1112.8|1114.3|1112.3|1114.9|1112.9|1114.3|1112.3|58
1743483600000|2025-04-01 05:00:00|1114.2|1112.2|1113.6|1111.6|1114.2|1112.2|1112.9|1110.9|449
1743483900000|2025-04-01 05:05:00|1113.5|1111.5|1113.1|1111.1|1113.6|1111.6|1112.8|1110.8|90
1743484200000|2025-04-01 05:10:00|1113.2|1111.2|1112.4|1110.4|1113.5|1111.5|1112.4|1110.4|82
1743484500000|2025-04-01 05:15:00|1112.3|1110.3|1111.9|1109.9|1112.8|1110.8|1111|1109|149
1743484800000|2025-04-01 05:20:00|1111.6|1109.6|1112.5|1110.5|1112.5|1110.5|1111.6|1109.6|34
1743485100000|2025-04-01 05:25:00|1111.8|1109.8|1111.7|1109.7|1112.3|1110.3|1111.4|1109.4|41
1743485400000|2025-04-01 05:30:00|1111.6|1109.6|1110.5|1108.5|1111.9|1109.9|1110.5|1108.5|62
1743485700000|2025-04-01 05:35:00|1110.8|1108.8|1110.7|1108.7|1111.1|1109.1|1110.7|1108.7|35
1743486000000|2025-04-01 05:40:00|1110.5|1108.5|1109.8|1107.8|1110.6|1108.6|1109.7|1107.7|57
1743486300000|2025-04-01 05:45:00|1109.9|1107.9|1109.7|1107.7|1110|1108|1109.2|1107.2|41
1743486600000|2025-04-01 05:50:00|1109.9|1107.9|1110.5|1108.5|1110.5|1108.5|1109.9|1107.9|75
1743486900000|2025-04-01 05:55:00|1110.7|1108.7|1109.9|1107.9|1110.7|1108.7|1109.9|1107.9|48
1743487200000|2025-04-01 06:00:00|1110|1108|1109.6|1107.6|1110.6|1108.6|1109.4|1107.4|56
1743487500000|2025-04-01 06:05:00|1109.5|1107.5|1110|1108|1110.3|1108.3|1109.4|1107.4|22
1743487800000|2025-04-01 06:10:00|1109.9|1107.9|1109.6|1107.6|1109.9|1107.9|1109.1|1107.1|49
1743488100000|2025-04-01 06:15:00|1109.7|1107.7|1110.4|1108.4|1110.6|1108.6|1109.6|1107.6|52
1743488400000|2025-04-01 06:20:00|1110.1|1108.1|1109.5|1107.5|1110.1|1108.1|1109.4|1107.4|43
1743488700000|2025-04-01 06:25:00|1109.6|1107.6|1110.9|1108.9|1110.9|1108.9|1109.6|1107.6|94
1743489000000|2025-04-01 06:30:00|1110.8|1108.8|1111.3|1109.3|1111.8|1109.8|1110.7|1108.7|113
1743489300000|2025-04-01 06:35:00|1111.4|1109.4|1112.3|1110.3|1112.3|1110.3|1111.3|1109.3|54
1743489600000|2025-04-01 06:40:00|1112.4|1110.4|1113|1111|1113|1111|1112.2|1110.2|121
1743489900000|2025-04-01 06:45:00|1113.1|1111.1|1114.3|1112.3|1114.3|1112.3|1112.9|1110.9|102
1743490200000|2025-04-01 06:50:00|1114.2|1112.2|1114.2|1112.2|1114.4|1112.4|1113.7|1111.7|135
1743490500000|2025-04-01 06:55:00|1114.1|1112.1|1114.6|1112.6|1114.8|1112.8|1114.1|1112.1|200
1743490800000|2025-04-01 07:00:00|1114.4|1112.4|1114.1|1112.1|1114.6|1112.6|1113.3|1111.3|713
1743491100000|2025-04-01 07:05:00|1114.2|1112.2|1114|1112|1114.6|1112.6|1113.9|1111.9|381
1743491400000|2025-04-01 07:10:00|1113.9|1111.9|1114.1|1112.1|1114.5|1112.5|1113.6|1111.6|207
1743491700000|2025-04-01 07:15:00|1114.2|1112.2|1112.7|1110.7|1114.2|1112.2|1112.6|1110.6|221
1743492000000|2025-04-01 07:20:00|1112.8|1110.8|1112.4|1110.4|1113|1111|1112.4|1110.4|501
1743492300000|2025-04-01 07:25:00|1112.3|1110.3|1111.7|1109.7|1112.3|1110.3|1111.3|1109.3|228
1743492600000|2025-04-01 07:30:00|1111.8|1109.8|1110.7|1108.7|1111.9|1109.9|1110.3|1108.3|298
1743492900000|2025-04-01 07:35:00|1110.8|1108.8|1110.3|1108.3|1111.2|1109.2|1110.3|1108.3|192
1743493200000|2025-04-01 07:40:00|1110.5|1108.5|1110|1108|1110.9|1108.9|1110|1108|171
1743493500000|2025-04-01 07:45:00|1109.9|1107.9|1109.7|1107.7|1110.5|1108.5|1109.3|1107.3|180
1743493800000|2025-04-01 07:50:00|1109.6|1107.6|1109.4|1107.4|1109.9|1107.9|1109.2|1107.2|85
1743494100000|2025-04-01 07:55:00|1109.3|1107.3|1109.6|1107.6|1109.6|1107.6|1109.3|1107.3|56
1743494400000|2025-04-01 08:00:00|1109.5|1107.5|1109.6|1107.6|1109.8|1107.8|1108.8|1106.8|190
1743494700000|2025-04-01 08:05:00|1109.7|1107.7|1109.8|1107.8|1110.1|1108.1|1109.5|1107.5|122
1743495000000|2025-04-01 08:10:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1109.9|1107.9|129
1743495300000|2025-04-01 08:15:00|1110.4|1108.4|1111|1109|1111|1109|1110.2|1108.2|239
1743495600000|2025-04-01 08:20:00|1110.9|1108.9|1111.8|1109.8|1112|1110|1110.9|1108.9|267
1743495900000|2025-04-01 08:25:00|1111.7|1109.7|1112.1|1110.1|1112.2|1110.2|1111.6|1109.6|159
1743496200000|2025-04-01 08:30:00|1112|1110|1112.2|1110.2|1112.2|1110.2|1111.7|1109.7|99
1743496500000|2025-04-01 08:35:00|1112.3|1110.3|1112.1|1110.1|1112.3|1110.3|1111.8|1109.8|126
1743496800000|2025-04-01 08:40:00|1112.2|1110.2|1112.5|1110.5|1112.6|1110.6|1112.2|1110.2|112
1743497100000|2025-04-01 08:45:00|1112.6|1110.6|1112.1|1110.1|1112.6|1110.6|1111.9|1109.9|40
1743497400000|2025-04-01 08:50:00|1112|1110|1112.5|1110.5|1112.7|1110.7|1111.9|1109.9|42
1743497700000|2025-04-01 08:55:00|1112.4|1110.4|1112.6|1110.6|1112.7|1110.7|1112.3|1110.3|136
1743498000000|2025-04-01 09:00:00|1112.7|1110.7|1113.1|1111.1|1113.6|1111.6|1112.7|1110.7|538
1743498300000|2025-04-01 09:05:00|1113.2|1111.2|1113.3|1111.3|1113.6|1111.6|1113|1111|233
1743498600000|2025-04-01 09:10:00|1113.4|1111.4|1113.1|1111.1|1113.5|1111.5|1112.8|1110.8|436
1743498900000|2025-04-01 09:15:00|1113.3|1111.3|1113.1|1111.1|1113.6|1111.6|1113|1111|488
1743499200000|2025-04-01 09:20:00|1113.2|1111.2|1113.1|1111.1|1113.4|1111.4|1113|1111|171
1743499500000|2025-04-01 09:25:00|1113.2|1111.2|1113.1|1111.1|1113.2|1111.2|1112.9|1110.9|175
1743499800000|2025-04-01 09:30:00|1113.2|1111.2|1113|1111|1113.4|1111.4|1113|1111|475
1743500100000|2025-04-01 09:35:00|1113.1|1111.1|1113.2|1111.2|1113.4|1111.4|1113.1|1111.1|351
1743500400000|2025-04-01 09:40:00|1113.3|1111.3|1113.8|1111.8|1113.9|1111.9|1113.2|1111.2|177
1743500700000|2025-04-01 09:45:00|1113.7|1111.7|1113.7|1111.7|1113.8|1111.8|1113.4|1111.4|134
1743501000000|2025-04-01 09:50:00|1113.6|1111.6|1113.5|1111.5|1113.9|1111.9|1113.3|1111.3|97
1743501300000|2025-04-01 09:55:00|1113.4|1111.4|1112.7|1110.7|1113.7|1111.7|1112.7|1110.7|607
1743501600000|2025-04-01 10:00:00|1112.8|1110.8|1112|1110|1112.9|1110.9|1111.6|1109.6|1469
1743501900000|2025-04-01 10:05:00|1112.1|1110.1|1110.6|1108.6|1112.3|1110.3|1110.6|1108.6|328
1743502200000|2025-04-01 10:10:00|1110.5|1108.5|1110.4|1108.4|1111.1|1109.1|1109.9|1107.9|480
1743502500000|2025-04-01 10:15:00|1110.5|1108.5|1110.6|1108.6|1111|1109|1110.3|1108.3|132
1743502800000|2025-04-01 10:20:00|1110.8|1108.8|1110.4|1108.4|1111.1|1109.1|1110.3|1108.3|102
1743503100000|2025-04-01 10:25:00|1110.5|1108.5|1109.7|1107.7|1110.6|1108.6|1109.7|1107.7|147
1743503400000|2025-04-01 10:30:00|1109.8|1107.8|1108.9|1106.9|1109.9|1107.9|1108.3|1106.3|491
1743503700000|2025-04-01 10:35:00|1109|1107|1108.6|1106.6|1109.1|1107.1|1108.5|1106.5|202
1743504000000|2025-04-01 10:40:00|1108.5|1106.5|1108.7|1106.7|1109.3|1107.3|1108.5|1106.5|84
1743504300000|2025-04-01 10:45:00|1108.6|1106.6|1109.6|1107.6|1109.6|1107.6|1108.5|1106.5|135
1743504600000|2025-04-01 10:50:00|1109.5|1107.5|1109.5|1107.5|1109.7|1107.7|1109.2|1107.2|103
1743504900000|2025-04-01 10:55:00|1109.4|1107.4|1108.6|1106.6|1109.4|1107.4|1108.5|1106.5|55
1743505200000|2025-04-01 11:00:00|1108.7|1106.7|1107.7|1105.7|1108.8|1106.8|1107.6|1105.6|651
1743505500000|2025-04-01 11:05:00|1107.8|1105.8|1107.9|1105.9|1108.1|1106.1|1107.4|1105.4|408
1743505800000|2025-04-01 11:10:00|1108|1106|1107.3|1105.3|1108|1106|1107.3|1105.3|186
1743506100000|2025-04-01 11:15:00|1107.5|1105.5|1107.5|1105.5|1107.7|1105.7|1107.3|1105.3|158
1743506400000|2025-04-01 11:20:00|1107.4|1105.4|1107.2|1105.2|1107.6|1105.6|1106.8|1104.8|111
1743506700000|2025-04-01 11:25:00|1107.1|1105.1|1106.9|1104.9|1107.5|1105.5|1106.8|1104.8|134
1743507000000|2025-04-01 11:30:00|1107|1105|1106.8|1104.8|1107.3|1105.3|1106.1|1104.1|205
1743507300000|2025-04-01 11:35:00|1106.7|1104.7|1106.1|1104.1|1106.8|1104.8|1105.9|1103.9|234
1743507600000|2025-04-01 11:40:00|1106.2|1104.2|1107.1|1105.1|1107.1|1105.1|1105.9|1103.9|96
1743507900000|2025-04-01 11:45:00|1107.2|1105.2|1107.5|1105.5|1107.8|1105.8|1107.1|1105.1|83
1743508200000|2025-04-01 11:50:00|1107.6|1105.6|1107.1|1105.1|1107.7|1105.7|1107|1105|304
1743508500000|2025-04-01 11:55:00|1107|1105|1107.3|1105.3|1107.6|1105.6|1107|1105|688
1743508800000|2025-04-01 12:00:00|1107.4|1105.4|1107.3|1105.3|1107.5|1105.5|1107.1|1105.1|491
1743509100000|2025-04-01 12:05:00|1107.4|1105.4|1107.9|1105.9|1108|1106|1107.1|1105.1|382
1743509400000|2025-04-01 12:10:00|1107.8|1105.8|1108.1|1106.1|1108.2|1106.2|1107.5|1105.5|86
1743509700000|2025-04-01 12:15:00|1108|1106|1107.3|1105.3|1108.4|1106.4|1107.3|1105.3|34
1743510000000|2025-04-01 12:20:00|1107.4|1105.4|1107.4|1105.4|1107.5|1105.5|1107.1|1105.1|68
1743510300000|2025-04-01 12:25:00|1107.3|1105.3|1107.9|1105.9|1108|1106|1107.3|1105.3|34
1743510600000|2025-04-01 12:30:00|1107.8|1105.8|1108.2|1106.2|1108.3|1106.3|1107.8|1105.8|124
1743510900000|2025-04-01 12:35:00|1108.3|1106.3|1108.4|1106.4|1108.6|1106.6|1107.9|1105.9|95
1743511200000|2025-04-01 12:40:00|1108.5|1106.5|1107.6|1105.6|1108.5|1106.5|1107.4|1105.4|156
1743511500000|2025-04-01 12:45:00|1107.7|1105.7|1107.8|1105.8|1108|1106|1107.3|1105.3|102
1743511800000|2025-04-01 12:50:00|1107.9|1105.9|1108|1106|1108.3|1106.3|1107.8|1105.8|85
1743512100000|2025-04-01 12:55:00|1107.9|1105.9|1108|1106|1108.1|1106.1|1107.8|1105.8|125
1743512400000|2025-04-01 13:00:00|1107.9|1105.9|1108.1|1106.1|1108.4|1106.4|1107.8|1105.8|554
1743512700000|2025-04-01 13:05:00|1108|1106|1108.2|1106.2|1108.3|1106.3|1107.7|1105.7|899
1743513000000|2025-04-01 13:10:00|1108.5|1106.5|1108.3|1106.3|1108.6|1106.6|1108.1|1106.1|735
1743513300000|2025-04-01 13:15:00|1108.4|1106.4|1108.1|1106.1|1108.6|1106.6|1108|1106|181
1743513600000|2025-04-01 13:20:00|1108.2|1106.2|1108.3|1106.3|1108.7|1106.7|1108.1|1106.1|246
1743513900000|2025-04-01 13:25:00|1108.4|1106.4|1108.1|1106.1|1108.6|1106.6|1108|1106|518
1743514200000|2025-04-01 13:30:00|1107.4|1106.9|1105.6|1105.1|1108.1|1107.6|1105.5|1105|6758
1743514500000|2025-04-01 13:35:00|1105.5|1105|1105.7|1105.2|1106.1|1105.6|1104.7|1104.2|2872
1743514800000|2025-04-01 13:40:00|1105.6|1105.1|1106.9|1106.4|1107.3|1106.8|1105.4|1104.9|1454
1743515100000|2025-04-01 13:45:00|1106.8|1106.3|1107.6|1107.1|1108.2|1107.7|1106.3|1105.8|1288
1743515400000|2025-04-01 13:50:00|1107.7|1107.2|1106.9|1106.4|1107.8|1107.3|1106.7|1106.2|1628
1743515700000|2025-04-01 13:55:00|1106.7|1106.2|1107.2|1106.7|1107.6|1107.1|1105.6|1105.1|644
1743516000000|2025-04-01 14:00:00|1106.6|1106.1|1106.4|1105.9|1107.4|1106.9|1105.6|1105.1|1261
1743516300000|2025-04-01 14:05:00|1106.5|1106|1106.2|1105.7|1107.1|1106.6|1105.3|1104.8|820
1743516600000|2025-04-01 14:10:00|1106.3|1105.8|1105|1104.5|1106.5|1106|1104.8|1104.3|1822
1743516900000|2025-04-01 14:15:00|1105.1|1104.6|1105|1104.5|1106.2|1105.7|1104.8|1104.3|1402
1743517200000|2025-04-01 14:20:00|1105.1|1104.6|1106.3|1105.8|1106.5|1106|1104.2|1103.7|976
1743517500000|2025-04-01 14:25:00|1106.4|1105.9|1106.8|1106.3|1107.5|1107|1106.2|1105.7|1614
1743517800000|2025-04-01 14:30:00|1106.7|1106.2|1107.8|1107.3|1107.9|1107.4|1106.6|1106.1|1398
1743518100000|2025-04-01 14:35:00|1107.9|1107.4|1109.3|1108.8|1109.8|1109.3|1107.3|1106.8|1489
1743518400000|2025-04-01 14:40:00|1109.2|1108.7|1110.2|1109.7|1110.4|1109.9|1108.8|1108.3|1354
1743518700000|2025-04-01 14:45:00|1110.1|1109.6|1109.7|1109.2|1110.3|1109.8|1109.3|1108.8|1219
1743519000000|2025-04-01 14:50:00|1109.6|1109.1|1111.1|1110.6|1111.1|1110.6|1109.6|1109.1|1027
1743519300000|2025-04-01 14:55:00|1111|1110.5|1111.5|1111|1111.5|1111|1110.6|1110.1|1374
1743519600000|2025-04-01 15:00:00|1111.3|1110.8|1112.5|1112|1112.6|1112.1|1111|1110.5|1161
1743519900000|2025-04-01 15:05:00|1112.4|1111.9|1113.2|1112.7|1113.3|1112.8|1112.3|1111.8|1066
1743520200000|2025-04-01 15:10:00|1113.1|1112.6|1114.6|1114.1|1114.7|1114.2|1112.9|1112.4|1844
1743520500000|2025-04-01 15:15:00|1114.7|1114.2|1115.2|1114.7|1115.8|1115.3|1114.3|1113.8|2337
1743520800000|2025-04-01 15:20:00|1115.1|1114.6|1115.7|1115.2|1116|1115.5|1114.3|1113.8|3878
1743521100000|2025-04-01 15:25:00|1115.6|1115.1|1115|1114.5|1116|1115.5|1114.9|1114.4|2415
1743521400000|2025-04-01 15:30:00|1115.1|1114.6|1114.8|1114.3|1115.2|1114.7|1114.3|1113.8|2257
1743521700000|2025-04-01 15:35:00|1114.7|1114.2|1114.4|1113.9|1114.7|1114.2|1113.8|1113.3|759
1743522000000|2025-04-01 15:40:00|1114.3|1113.8|1114.3|1113.8|1114.3|1113.8|1113.2|1112.7|881
1743522300000|2025-04-01 15:45:00|1114.2|1113.7|1114.6|1114.1|1114.8|1114.3|1114.2|1113.7|654
1743522600000|2025-04-01 15:50:00|1114.7|1114.2|1113.5|1113|1114.7|1114.2|1113.4|1112.9|402
1743522900000|2025-04-01 15:55:00|1113.6|1113.1|1114.2|1113.7|1114.3|1113.8|1113.4|1112.9|349
1743523200000|2025-04-01 16:00:00|1114.3|1113.8|1114.1|1113.6|1115.1|1114.6|1113.7|1113.2|476
1743523500000|2025-04-01 16:05:00|1114.2|1113.7|1114.5|1114|1114.9|1114.4|1114|1113.5|477
1743523800000|2025-04-01 16:10:00|1114.4|1113.9|1113.9|1113.4|1114.5|1114|1113.5|1113|957
1743524100000|2025-04-01 16:15:00|1114|1113.5|1114.6|1114.1|1114.8|1114.3|1113.8|1113.3|547
1743524400000|2025-04-01 16:20:00|1114.5|1114|1114.2|1113.7|1115|1114.5|1113.8|1113.3|587
1743524700000|2025-04-01 16:25:00|1114.1|1113.6|1112.6|1112.1|1114.3|1113.8|1112.5|1112|619
1743525000000|2025-04-01 16:30:00|1112.5|1112|1112.6|1112.1|1113|1112.5|1111.9|1111.4|1000
1743525300000|2025-04-01 16:35:00|1112.5|1112|1111.7|1111.2|1112.6|1112.1|1111.4|1110.9|803
1743525600000|2025-04-01 16:40:00|1111.6|1111.1|1110.8|1110.3|1111.8|1111.3|1110.8|1110.3|747
1743525900000|2025-04-01 16:45:00|1110.9|1110.4|1111.4|1110.9|1111.5|1111|1110.8|1110.3|961
1743526200000|2025-04-01 16:50:00|1111.5|1111|1112.2|1111.7|1112.5|1112|1111.2|1110.7|985
1743526500000|2025-04-01 16:55:00|1112.1|1111.6|1112.1|1111.6|1112.9|1112.4|1112.1|1111.6|473
1743526800000|2025-04-01 17:00:00|1112.2|1111.7|1112.5|1112|1112.8|1112.3|1112|1111.5|458
1743527100000|2025-04-01 17:05:00|1112.4|1111.9|1112|1111.5|1112.4|1111.9|1111.6|1111.1|742
1743527400000|2025-04-01 17:10:00|1111.9|1111.4|1112.2|1111.7|1112.2|1111.7|1111.7|1111.2|659
1743527700000|2025-04-01 17:15:00|1112.1|1111.6|1111|1110.5|1112.1|1111.6|1111|1110.5|996
1743528000000|2025-04-01 17:20:00|1111.1|1110.6|1111.2|1110.7|1111.4|1110.9|1110.8|1110.3|660
1743528300000|2025-04-01 17:25:00|1111.3|1110.8|1110.9|1110.4|1111.4|1110.9|1110.8|1110.3|197
1743528600000|2025-04-01 17:30:00|1110.8|1110.3|1110.8|1110.3|1111.4|1110.9|1110.8|1110.3|533
1743528900000|2025-04-01 17:35:00|1110.7|1110.2|1111.3|1110.8|1111.3|1110.8|1110.7|1110.2|406
1743529200000|2025-04-01 17:40:00|1111.4|1110.9|1110.6|1110.1|1111.7|1111.2|1110.6|1110.1|342
1743529500000|2025-04-01 17:45:00|1110.5|1110|1111.3|1110.8|1111.5|1111|1110.4|1109.9|301
1743529800000|2025-04-01 17:50:00|1111.4|1110.9|1111.1|1110.6|1111.6|1111.1|1110.9|1110.4|425
1743530100000|2025-04-01 17:55:00|1111|1110.5|1110.3|1109.8|1111|1110.5|1110.3|1109.8|518
1743530400000|2025-04-01 18:00:00|1110.4|1109.9|1109.3|1108.8|1110.5|1110|1108.8|1108.3|857
1743530700000|2025-04-01 18:05:00|1109.4|1108.9|1108.6|1108.1|1109.5|1109|1108.4|1107.9|566
1743531000000|2025-04-01 18:10:00|1108.7|1108.2|1109.3|1108.8|1109.4|1108.9|1108.3|1107.8|716
1743531300000|2025-04-01 18:15:00|1109.2|1108.7|1108.7|1108.2|1109.3|1108.8|1108.4|1107.9|405
1743531600000|2025-04-01 18:20:00|1108.8|1108.3|1108.3|1107.8|1108.9|1108.4|1108.3|1107.8|454
1743531900000|2025-04-01 18:25:00|1108.4|1107.9|1108.3|1107.8|1109.1|1108.6|1108.2|1107.7|402
1743532200000|2025-04-01 18:30:00|1108.4|1107.9|1108.4|1107.9|1109.1|1108.6|1108.3|1107.8|304
1743532500000|2025-04-01 18:35:00|1108.3|1107.8|1108|1107.5|1108.7|1108.2|1108|1107.5|186
1743532800000|2025-04-01 18:40:00|1108.1|1107.6|1108.7|1108.2|1108.7|1108.2|1108|1107.5|231
1743533100000|2025-04-01 18:45:00|1108.8|1108.3|1108.1|1107.6|1108.8|1108.3|1108|1107.5|222
1743533400000|2025-04-01 18:50:00|1108|1107.5|1108.8|1108.3|1108.9|1108.4|1107.9|1107.4|271
1743533700000|2025-04-01 18:55:00|1108.9|1108.4|1109.1|1108.6|1109.4|1108.9|1108.9|1108.4|277
1743534000000|2025-04-01 19:00:00|1109.2|1108.7|1109.7|1109.2|1110.3|1109.8|1109|1108.5|1084
1743534300000|2025-04-01 19:05:00|1109.8|1109.3|1109.8|1109.3|1110.3|1109.8|1109.7|1109.2|457
1743534600000|2025-04-01 19:10:00|1109.7|1109.2|1110.3|1109.8|1110.4|1109.9|1109.7|1109.2|317
1743534900000|2025-04-01 19:15:00|1110.4|1109.9|1110.4|1109.9|1110.8|1110.3|1110.1|1109.6|412
1743535200000|2025-04-01 19:20:00|1110.5|1110|1111.2|1110.7|1111.3|1110.8|1110.3|1109.8|630
1743535500000|2025-04-01 19:25:00|1111.3|1110.8|1110.9|1110.4|1111.3|1110.8|1110.9|1110.4|422
1743535800000|2025-04-01 19:30:00|1110.8|1110.3|1111.8|1111.3|1111.9|1111.4|1110.6|1110.1|873
1743536100000|2025-04-01 19:35:00|1111.7|1111.2|1112.1|1111.6|1112.4|1111.9|1111.5|1111|1224
1743536400000|2025-04-01 19:40:00|1112.2|1111.7|1112.2|1111.7|1112.3|1111.8|1111.9|1111.4|596
1743536700000|2025-04-01 19:45:00|1112.1|1111.6|1112.2|1111.7|1112.6|1112.1|1111.9|1111.4|962
1743537000000|2025-04-01 19:50:00|1112.3|1111.8|1112.6|1112.1|1112.9|1112.4|1111.8|1111.3|1999
1743537300000|2025-04-01 19:55:00|1112.7|1112.2|1114.3|1113.8|1114.3|1113.8|1112.2|1111.7|12469
1743537600000|2025-04-01 20:00:00|1114.6|1112.6|1114.3|1112.3|1114.6|1112.6|1114|1112|2341
1743537900000|2025-04-01 20:05:00|1114.2|1112.2|1114.2|1112.2|1114.4|1112.4|1114|1112|156
1743538200000|2025-04-01 20:10:00|1114.1|1112.1|1114.4|1112.4|1114.4|1112.4|1113.9|1111.9|280
1743538500000|2025-04-01 20:15:00|1114.3|1112.3|1114.3|1112.3|1114.4|1112.4|1114.2|1112.2|70
1743538800000|2025-04-01 20:20:00|1114.2|1112.2|1114.2|1112.2|1114.3|1112.3|1114.2|1112.2|24
1743539100000|2025-04-01 20:25:00|1114.1|1112.1|1113.9|1111.9|1114.2|1112.2|1113.9|1111.9|29
1743539400000|2025-04-01 20:30:00|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|1113.7|1111.7|34
1743539700000|2025-04-01 20:35:00|1113.7|1111.7|1113.9|1111.9|1113.9|1111.9|1113.7|1111.7|12
1743540000000|2025-04-01 20:40:00|1113.6|1111.6|1113.7|1111.7|1113.7|1111.7|1113.6|1111.6|7
1743540300000|2025-04-01 20:45:00|1113.9|1111.9|1114.1|1112.1|1115.1|1113.1|1113.6|1111.6|279
1743540600000|2025-04-01 20:50:00|1113.9|1111.9|1114.2|1112.2|1114.2|1112.2|1113.6|1111.6|72
1743540900000|2025-04-01 20:55:00|1114|1112|1113.4|1111.4|1114|1112|1113.4|1111.4|48
1743544800000|2025-04-01 22:00:00|1113.2|1111.2|1113.9|1111.9|1114.1|1112.1|1113.1|1111.1|0
1743545100000|2025-04-01 22:05:00|1114|1112|1114.9|1112.9|1115|1113|1113.9|1111.9|0
1743545400000|2025-04-01 22:10:00|1115|1113|1115.7|1113.7|1117.5|1115.5|1115|1113|0
1743545700000|2025-04-01 22:15:00|1115.6|1113.6|1116.5|1114.5|1116.8|1114.8|1115.4|1113.4|0
1743546000000|2025-04-01 22:20:00|1116.4|1114.4|1116.6|1114.6|1116.6|1114.6|1116|1114|0
1743546300000|2025-04-01 22:25:00|1116.8|1114.8|1116.3|1114.3|1117|1115|1116.2|1114.2|0
1743546600000|2025-04-01 22:30:00|1116.4|1114.4|1115.3|1113.3|1116.5|1114.5|1115|1113|0
1743546900000|2025-04-01 22:35:00|1115.2|1113.2|1115.8|1113.8|1116.1|1114.1|1114.9|1112.9|0
1743547200000|2025-04-01 22:40:00|1115.7|1113.7|1115.6|1113.6|1116|1114|1115.6|1113.6|0
1743547500000|2025-04-01 22:45:00|1115.7|1113.7|1115.5|1113.5|1115.8|1113.8|1115.5|1113.5|0
1743547800000|2025-04-01 22:50:00|1115.6|1113.6|1115.2|1113.2|1115.7|1113.7|1115.2|1113.2|0
1743548100000|2025-04-01 22:55:00|1115.1|1113.1|1115.3|1113.3|1115.4|1113.4|1115|1113|0
1743548400000|2025-04-01 23:00:00|1115.2|1113.2|1115|1113|1115.3|1113.3|1114.7|1112.7|0
1743548700000|2025-04-01 23:05:00|1115.1|1113.1|1114.8|1112.8|1115.2|1113.2|1114.8|1112.8|0
1743549000000|2025-04-01 23:10:00|1114.9|1112.9|1115.1|1113.1|1115.2|1113.2|1114.7|1112.7|0
1743549300000|2025-04-01 23:15:00|1115.2|1113.2|1115.4|1113.4|1115.6|1113.6|1115.1|1113.1|0
1743549600000|2025-04-01 23:20:00|1115.5|1113.5|1115.6|1113.6|1115.8|1113.8|1115.4|1113.4|0
1743549900000|2025-04-01 23:25:00|1115.7|1113.7|1115.9|1113.9|1116|1114|1115.3|1113.3|0
1743550200000|2025-04-01 23:30:00|1116|1114|1116.1|1114.1|1116.2|1114.2|1115.8|1113.8|0
1743550500000|2025-04-01 23:35:00|1116|1114|1115.7|1113.7|1116.1|1114.1|1115.7|1113.7|0
1743550800000|2025-04-01 23:40:00|1115.6|1113.6|1115.8|1113.8|1115.8|1113.8|1115.5|1113.5|0
1743551100000|2025-04-01 23:45:00|1115.6|1113.6|1115.4|1113.4|1115.8|1113.8|1115.4|1113.4|0
1743551400000|2025-04-01 23:50:00|1115.3|1113.3|1115.6|1113.6|1115.7|1113.7|1115.1|1113.1|0
1743551700000|2025-04-01 23:55:00|1115.5|1113.5|1115.2|1113.2|1115.6|1113.6|1115.1|1113.1|0
1743552000000|2025-04-02 00:00:00|1115.3|1113.3|1114.1|1112.1|1115.5|1113.5|1112.9|1110.9|57
1743552300000|2025-04-02 00:05:00|1113.5|1111.5|1112.3|1110.3|1113.7|1111.7|1112.3|1110.3|61
1743552600000|2025-04-02 00:10:00|1112.5|1110.5|1111.9|1109.9|1112.6|1110.6|1111.3|1109.3|55
1743552900000|2025-04-02 00:15:00|1111.5|1109.5|1111.7|1109.7|1112.6|1110.6|1111.5|1109.5|58
1743553200000|2025-04-02 00:20:00|1111.8|1109.8|1110.8|1108.8|1111.8|1109.8|1110.6|1108.6|53
1743553500000|2025-04-02 00:25:00|1111.1|1109.1|1111.1|1109.1|1111.3|1109.3|1110.3|1108.3|27
1743553800000|2025-04-02 00:30:00|1111.4|1109.4|1111.6|1109.6|1111.6|1109.6|1110.7|1108.7|28
1743554100000|2025-04-02 00:35:00|1111.4|1109.4|1111.1|1109.1|1111.4|1109.4|1110.8|1108.8|45
1743554400000|2025-04-02 00:40:00|1110.8|1108.8|1111.3|1109.3|1111.3|1109.3|1110.7|1108.7|46
1743554700000|2025-04-02 00:45:00|1111|1109|1110.8|1108.8|1111.1|1109.1|1110.6|1108.6|60
1743555000000|2025-04-02 00:50:00|1111|1109|1110.6|1108.6|1111.1|1109.1|1110.5|1108.5|35
1743555300000|2025-04-02 00:55:00|1110.4|1108.4|1110|1108|1110.4|1108.4|1109.8|1107.8|51
1743555600000|2025-04-02 01:00:00|1110.1|1108.1|1111.1|1109.1|1111.1|1109.1|1109.9|1107.9|146
1743555900000|2025-04-02 01:05:00|1111|1109|1111.6|1109.6|1112.1|1110.1|1111|1109|26
1743556200000|2025-04-02 01:10:00|1111.8|1109.8|1111.7|1109.7|1111.8|1109.8|1111.5|1109.5|7
1743556500000|2025-04-02 01:15:00|1111.4|1109.4|1111.9|1109.9|1111.9|1109.9|1111.4|1109.4|14
1743556800000|2025-04-02 01:20:00|1112|1110|1111.6|1109.6|1112.2|1110.2|1111.5|1109.5|52
1743557100000|2025-04-02 01:25:00|1111.5|1109.5|1111.7|1109.7|1112.1|1110.1|1111.5|1109.5|23
1743557400000|2025-04-02 01:30:00|1111.6|1109.6|1112|1110|1112.5|1110.5|1110.8|1108.8|240
1743557700000|2025-04-02 01:35:00|1111.9|1109.9|1110|1108|1112.8|1110.8|1110|1108|103
1743558000000|2025-04-02 01:40:00|1110.1|1108.1|1110.5|1108.5|1110.9|1108.9|1109.7|1107.7|29
1743558300000|2025-04-02 01:45:00|1111.1|1109.1|1110.7|1108.7|1111.1|1109.1|1109.6|1107.6|101
1743558600000|2025-04-02 01:50:00|1110.5|1108.5|1112.6|1110.6|1112.7|1110.7|1110.5|1108.5|80
1743558900000|2025-04-02 01:55:00|1112.7|1110.7|1113.3|1111.3|1113.4|1111.4|1112|1110|50
1743559200000|2025-04-02 02:00:00|1113.5|1111.5|1112.5|1110.5|1114|1112|1112.5|1110.5|110
1743559500000|2025-04-02 02:05:00|1112.4|1110.4|1112.5|1110.5|1112.6|1110.6|1112|1110|73
1743559800000|2025-04-02 02:10:00|1112.2|1110.2|1112.3|1110.3|1113|1111|1111.8|1109.8|77
1743560100000|2025-04-02 02:15:00|1113|1111|1113.9|1111.9|1114.2|1112.2|1113|1111|19
1743560400000|2025-04-02 02:20:00|1114.1|1112.1|1114.5|1112.5|1114.5|1112.5|1113.8|1111.8|10
1743560700000|2025-04-02 02:25:00|1114.6|1112.6|1115.7|1113.7|1115.8|1113.8|1114.6|1112.6|48
1743561000000|2025-04-02 02:30:00|1115.8|1113.8|1115.9|1113.9|1116.2|1114.2|1115.1|1113.1|42
1743561300000|2025-04-02 02:35:00|1115.7|1113.7|1115.5|1113.5|1115.9|1113.9|1114.7|1112.7|72
1743561600000|2025-04-02 02:40:00|1115.9|1113.9|1115.3|1113.3|1116|1114|1115.2|1113.2|25
1743561900000|2025-04-02 02:45:00|1115.2|1113.2|1113.9|1111.9|1115.2|1113.2|1113.9|1111.9|15
1743562200000|2025-04-02 02:50:00|1114.7|1112.7|1114.7|1112.7|1114.7|1112.7|1114.7|1112.7|2
1743562500000|2025-04-02 02:55:00|1114.8|1112.8|1114.3|1112.3|1115|1113|1114.3|1112.3|31
1743562800000|2025-04-02 03:00:00|1114.2|1112.2|1114.1|1112.1|1114.3|1112.3|1114|1112|8
1743563100000|2025-04-02 03:05:00|1114.4|1112.4|1115.4|1113.4|1115.4|1113.4|1114.4|1112.4|7
1743563400000|2025-04-02 03:10:00|1115.6|1113.6|1115.9|1113.9|1115.9|1113.9|1115.6|1113.6|4
1743563700000|2025-04-02 03:15:00|1116|1114|1114.9|1112.9|1116|1114|1114.9|1112.9|11
1743564000000|2025-04-02 03:20:00|1115.1|1113.1|1115.8|1113.8|1115.8|1113.8|1115.1|1113.1|14
1743564600000|2025-04-02 03:30:00|1114.5|1112.5|1114.5|1112.5|1114.5|1112.5|1114.5|1112.5|1
1743564900000|2025-04-02 03:35:00|1113.6|1111.6|1113.1|1111.1|1113.7|1111.7|1113.1|1111.1|25
1743565200000|2025-04-02 03:40:00|1113|1111|1112.2|1110.2|1113|1111|1112.2|1110.2|14
1743565500000|2025-04-02 03:45:00|1112.1|1110.1|1112.4|1110.4|1112.5|1110.5|1111.9|1109.9|19
1743565800000|2025-04-02 03:50:00|1112.5|1110.5|1112.4|1110.4|1112.8|1110.8|1112.1|1110.1|49
1743566100000|2025-04-02 03:55:00|1112.3|1110.3|1112.8|1110.8|1113|1111|1112.2|1110.2|30
1743566400000|2025-04-02 04:00:00|1112.9|1110.9|1113.3|1111.3|1113.4|1111.4|1112.8|1110.8|27
1743566700000|2025-04-02 04:05:00|1113.6|1111.6|1113.3|1111.3|1113.6|1111.6|1112.9|1110.9|10
1743567000000|2025-04-02 04:10:00|1113.1|1111.1|1112.7|1110.7|1113.1|1111.1|1112.7|1110.7|20
1743567300000|2025-04-02 04:15:00|1112.6|1110.6|1112.7|1110.7|1112.8|1110.8|1112.5|1110.5|21
1743567600000|2025-04-02 04:20:00|1112.6|1110.6|1112|1110|1112.6|1110.6|1111.7|1109.7|64
1743567900000|2025-04-02 04:25:00|1112.1|1110.1|1112.3|1110.3|1112.5|1110.5|1112.1|1110.1|8
1743568200000|2025-04-02 04:30:00|1112.1|1110.1|1112.1|1110.1|1112.3|1110.3|1112|1110|8
1743568800000|2025-04-02 04:40:00|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|1
1743569100000|2025-04-02 04:45:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.3|1110.3|10
1743569400000|2025-04-02 04:50:00|1112.2|1110.2|1112.2|1110.2|1112.5|1110.5|1112.2|1110.2|5
1743569700000|2025-04-02 04:55:00|1112.3|1110.3|1112.8|1110.8|1112.8|1110.8|1112.2|1110.2|9
1743570000000|2025-04-02 05:00:00|1112.9|1110.9|1112.5|1110.5|1112.9|1110.9|1112.2|1110.2|9
1743570300000|2025-04-02 05:05:00|1112.1|1110.1|1111.4|1109.4|1112.1|1110.1|1111.3|1109.3|17
1743570600000|2025-04-02 05:10:00|1111.6|1109.6|1111.9|1109.9|1111.9|1109.9|1111.5|1109.5|37
1743570900000|2025-04-02 05:15:00|1112.1|1110.1|1112.7|1110.7|1112.7|1110.7|1112.1|1110.1|22
1743571200000|2025-04-02 05:20:00|1112.2|1110.2|1112.4|1110.4|1112.6|1110.6|1112.2|1110.2|23
1743571500000|2025-04-02 05:25:00|1112.6|1110.6|1113.2|1111.2|1113.3|1111.3|1112.4|1110.4|32
1743571800000|2025-04-02 05:30:00|1113.1|1111.1|1112.9|1110.9|1113.7|1111.7|1112.9|1110.9|53
1743572100000|2025-04-02 05:35:00|1112.6|1110.6|1112.2|1110.2|1112.8|1110.8|1112.1|1110.1|41
1743572400000|2025-04-02 05:40:00|1112.5|1110.5|1112.9|1110.9|1113|1111|1112.5|1110.5|25
1743572700000|2025-04-02 05:45:00|1112.8|1110.8|1112.5|1110.5|1113.1|1111.1|1112.2|1110.2|27
1743573000000|2025-04-02 05:50:00|1112.3|1110.3|1112.1|1110.1|1112.4|1110.4|1112|1110|10
1743573300000|2025-04-02 05:55:00|1112.2|1110.2|1111.9|1109.9|1112.4|1110.4|1111.5|1109.5|157
1743573600000|2025-04-02 06:00:00|1111.7|1109.7|1111.3|1109.3|1112|1110|1111.3|1109.3|47
1743573900000|2025-04-02 06:05:00|1111.5|1109.5|1111.8|1109.8|1111.8|1109.8|1111.5|1109.5|18
1743574200000|2025-04-02 06:10:00|1112.1|1110.1|1111.8|1109.8|1112.5|1110.5|1111.6|1109.6|39
1743574500000|2025-04-02 06:15:00|1111.7|1109.7|1112.8|1110.8|1113.1|1111.1|1111.7|1109.7|35
1743574800000|2025-04-02 06:20:00|1112.9|1110.9|1112.6|1110.6|1112.9|1110.9|1112.3|1110.3|18
1743575100000|2025-04-02 06:25:00|1112.9|1110.9|1112.7|1110.7|1112.9|1110.9|1112.5|1110.5|31
1743575400000|2025-04-02 06:30:00|1112.8|1110.8|1112|1110|1112.9|1110.9|1112|1110|95
1743575700000|2025-04-02 06:35:00|1111.5|1109.5|1111.4|1109.4|1111.7|1109.7|1111.1|1109.1|11
1743576000000|2025-04-02 06:40:00|1111.7|1109.7|1112.4|1110.4|1112.4|1110.4|1111.7|1109.7|22
1743576300000|2025-04-02 06:45:00|1112.5|1110.5|1112.3|1110.3|1113.1|1111.1|1112.3|1110.3|147
1743576600000|2025-04-02 06:50:00|1112.2|1110.2|1112.5|1110.5|1112.5|1110.5|1111.9|1109.9|30
1743576900000|2025-04-02 06:55:00|1112.6|1110.6|1111.9|1109.9|1112.9|1110.9|1111.7|1109.7|145
1743577200000|2025-04-02 07:00:00|1112|1110|1113|1111|1113.5|1111.5|1111.6|1109.6|701
1743577500000|2025-04-02 07:05:00|1112.9|1110.9|1112.7|1110.7|1113|1111|1112.1|1110.1|343
1743577800000|2025-04-02 07:10:00|1112.6|1110.6|1113.2|1111.2|1113.3|1111.3|1112.5|1110.5|176
1743578100000|2025-04-02 07:15:00|1113.3|1111.3|1113.8|1111.8|1113.9|1111.9|1112.9|1110.9|126
1743578400000|2025-04-02 07:20:00|1113.9|1111.9|1113.2|1111.2|1114|1112|1113.2|1111.2|122
1743578700000|2025-04-02 07:25:00|1113.1|1111.1|1112.5|1110.5|1113.2|1111.2|1112.5|1110.5|68
1743579000000|2025-04-02 07:30:00|1112.6|1110.6|1112.9|1110.9|1113.1|1111.1|1112.4|1110.4|232
1743579300000|2025-04-02 07:35:00|1113.1|1111.1|1112.8|1110.8|1113.3|1111.3|1112.4|1110.4|128
1743579600000|2025-04-02 07:40:00|1112.9|1110.9|1113|1111|1113.6|1111.6|1112.9|1110.9|50
1743579900000|2025-04-02 07:45:00|1113.1|1111.1|1113.1|1111.1|1113.6|1111.6|1113|1111|139
1743580200000|2025-04-02 07:50:00|1113.2|1111.2|1113.1|1111.1|1113.5|1111.5|1112.9|1110.9|147
1743580500000|2025-04-02 07:55:00|1113.2|1111.2|1113.7|1111.7|1113.9|1111.9|1113|1111|140
1743580800000|2025-04-02 08:00:00|1113.6|1111.6|1112.9|1110.9|1113.6|1111.6|1112.7|1110.7|196
1743581100000|2025-04-02 08:05:00|1112.8|1110.8|1113.1|1111.1|1113.2|1111.2|1112.4|1110.4|113
1743581400000|2025-04-02 08:10:00|1113|1111|1113.7|1111.7|1113.8|1111.8|1113|1111|96
1743581700000|2025-04-02 08:15:00|1113.6|1111.6|1113.6|1111.6|1114|1112|1113.6|1111.6|94
1743582000000|2025-04-02 08:20:00|1113.7|1111.7|1113.4|1111.4|1114.3|1112.3|1113.4|1111.4|75
1743582300000|2025-04-02 08:25:00|1113.5|1111.5|1113.8|1111.8|1114.2|1112.2|1113.4|1111.4|311
1743582600000|2025-04-02 08:30:00|1113.7|1111.7|1114.3|1112.3|1114.5|1112.5|1113.6|1111.6|156
1743582900000|2025-04-02 08:35:00|1114|1112|1114.3|1112.3|1114.3|1112.3|1114|1112|75
1743583200000|2025-04-02 08:40:00|1114.2|1112.2|1114.1|1112.1|1114.6|1112.6|1114|1112|52
1743583500000|2025-04-02 08:45:00|1114|1112|1114.4|1112.4|1114.4|1112.4|1114|1112|72
1743583800000|2025-04-02 08:50:00|1114.2|1112.2|1114|1112|1114.4|1112.4|1113.8|1111.8|294
1743584100000|2025-04-02 08:55:00|1113.9|1111.9|1113.7|1111.7|1114|1112|1113.3|1111.3|239
1743584400000|2025-04-02 09:00:00|1113.4|1111.4|1113.9|1111.9|1114|1112|1113.4|1111.4|142
1743584700000|2025-04-02 09:05:00|1113.8|1111.8|1114.4|1112.4|1114.4|1112.4|1113.8|1111.8|43
1743585000000|2025-04-02 09:10:00|1114.5|1112.5|1114.2|1112.2|1114.5|1112.5|1114.2|1112.2|91
1743585300000|2025-04-02 09:15:00|1114.1|1112.1|1113.5|1111.5|1114.1|1112.1|1113.2|1111.2|80
1743585600000|2025-04-02 09:20:00|1113.4|1111.4|1114.2|1112.2|1114.3|1112.3|1113.4|1111.4|66
1743585900000|2025-04-02 09:25:00|1114.3|1112.3|1114.3|1112.3|1114.5|1112.5|1113.8|1111.8|176
1743586200000|2025-04-02 09:30:00|1114.2|1112.2|1115.1|1113.1|1115.1|1113.1|1114.2|1112.2|379
1743586500000|2025-04-02 09:35:00|1115|1113|1115|1113|1115.4|1113.4|1114.8|1112.8|270
1743586800000|2025-04-02 09:40:00|1115.1|1113.1|1115.1|1113.1|1115.3|1113.3|1114.9|1112.9|55
1743587100000|2025-04-02 09:45:00|1115|1113|1114.6|1112.6|1115|1113|1114.6|1112.6|22
1743587400000|2025-04-02 09:50:00|1114.9|1112.9|1114.8|1112.8|1114.9|1112.9|1114.6|1112.6|28
1743587700000|2025-04-02 09:55:00|1114.9|1112.9|1114.7|1112.7|1114.9|1112.9|1114.5|1112.5|31
1743588000000|2025-04-02 10:00:00|1114.6|1112.6|1111.8|1109.8|1114.8|1112.8|1110.3|1108.3|1559
1743588300000|2025-04-02 10:05:00|1111.9|1109.9|1112.1|1110.1|1112.5|1110.5|1111.5|1109.5|186
1743588600000|2025-04-02 10:10:00|1112.4|1110.4|1112.2|1110.2|1112.4|1110.4|1111.8|1109.8|95
1743588900000|2025-04-02 10:15:00|1112.3|1110.3|1112.8|1110.8|1113.1|1111.1|1111.9|1109.9|41
1743589200000|2025-04-02 10:20:00|1113.1|1111.1|1112.6|1110.6|1113.1|1111.1|1112.6|1110.6|27
1743589500000|2025-04-02 10:25:00|1112.5|1110.5|1112.2|1110.2|1112.7|1110.7|1111.6|1109.6|365
1743589800000|2025-04-02 10:30:00|1112.1|1110.1|1111.3|1109.3|1112.3|1110.3|1111.3|1109.3|44
1743590100000|2025-04-02 10:35:00|1111.5|1109.5|1110.8|1108.8|1111.5|1109.5|1110.4|1108.4|74
1743590400000|2025-04-02 10:40:00|1110.9|1108.9|1110.7|1108.7|1110.9|1108.9|1110.5|1108.5|63
1743590700000|2025-04-02 10:45:00|1111|1109|1111.4|1109.4|1111.6|1109.6|1110.9|1108.9|39
1743591000000|2025-04-02 10:50:00|1111.5|1109.5|1111.5|1109.5|1111.5|1109.5|1111.2|1109.2|21
1743591300000|2025-04-02 10:55:00|1111.4|1109.4|1111.1|1109.1|1111.4|1109.4|1111|1109|90
1743591600000|2025-04-02 11:00:00|1111.2|1109.2|1110.7|1108.7|1111.3|1109.3|1110.6|1108.6|120
1743591900000|2025-04-02 11:05:00|1110.9|1108.9|1111.9|1109.9|1111.9|1109.9|1110.9|1108.9|109
1743592200000|2025-04-02 11:10:00|1111.7|1109.7|1111.7|1109.7|1112.1|1110.1|1111.7|1109.7|85
1743592500000|2025-04-02 11:15:00|1111.8|1109.8|1111.9|1109.9|1111.9|1109.9|1111.4|1109.4|52
1743592800000|2025-04-02 11:20:00|1112|1110|1111.8|1109.8|1112|1110|1111.6|1109.6|20
1743593100000|2025-04-02 11:25:00|1111.9|1109.9|1111.9|1109.9|1112.1|1110.1|1111.9|1109.9|11
1743593400000|2025-04-02 11:30:00|1112|1110|1112.3|1110.3|1112.4|1110.4|1111.7|1109.7|98
1743593700000|2025-04-02 11:35:00|1112.2|1110.2|1111.7|1109.7|1112.2|1110.2|1111.7|1109.7|184
1743594000000|2025-04-02 11:40:00|1111.6|1109.6|1111.7|1109.7|1111.8|1109.8|1111.3|1109.3|114
1743594300000|2025-04-02 11:45:00|1111.8|1109.8|1111.9|1109.9|1112.1|1110.1|1111.8|1109.8|120
1743594600000|2025-04-02 11:50:00|1111.8|1109.8|1111.9|1109.9|1112|1110|1111.6|1109.6|71
1743594900000|2025-04-02 11:55:00|1111.8|1109.8|1111.3|1109.3|1111.9|1109.9|1111.3|1109.3|81
1743595200000|2025-04-02 12:00:00|1111.4|1109.4|1111.1|1109.1|1111.8|1109.8|1110.9|1108.9|121
1743595500000|2025-04-02 12:05:00|1110.8|1108.8|1110.5|1108.5|1110.8|1108.8|1110.3|1108.3|140
1743595800000|2025-04-02 12:10:00|1110.4|1108.4|1111.3|1109.3|1111.3|1109.3|1110.4|1108.4|171
1743596100000|2025-04-02 12:15:00|1111.4|1109.4|1110.7|1108.7|1111.5|1109.5|1110.5|1108.5|233
1743596400000|2025-04-02 12:20:00|1110.6|1108.6|1110.4|1108.4|1110.9|1108.9|1110.2|1108.2|191
1743596700000|2025-04-02 12:25:00|1110.3|1108.3|1109.9|1107.9|1110.5|1108.5|1109.7|1107.7|297
1743597000000|2025-04-02 12:30:00|1110|1108|1110.2|1108.2|1110.3|1108.3|1109.8|1107.8|304
1743597300000|2025-04-02 12:35:00|1110.1|1108.1|1110.7|1108.7|1110.7|1108.7|1109.9|1107.9|360
1743597600000|2025-04-02 12:40:00|1110.8|1108.8|1110.7|1108.7|1111.1|1109.1|1110.4|1108.4|146
1743597900000|2025-04-02 12:45:00|1110.6|1108.6|1111.1|1109.1|1111.3|1109.3|1110.6|1108.6|107
1743598200000|2025-04-02 12:50:00|1111|1109|1111.3|1109.3|1111.6|1109.6|1110.7|1108.7|176
1743598500000|2025-04-02 12:55:00|1111.2|1109.2|1111.4|1109.4|1111.6|1109.6|1111|1109|103
1743598800000|2025-04-02 13:00:00|1111.5|1109.5|1111.1|1109.1|1111.5|1109.5|1110.9|1108.9|187
1743599100000|2025-04-02 13:05:00|1111|1109|1111.5|1109.5|1111.7|1109.7|1111|1109|172
1743599400000|2025-04-02 13:10:00|1111.4|1109.4|1111.5|1109.5|1111.6|1109.6|1111.3|1109.3|90
1743599700000|2025-04-02 13:15:00|1111.6|1109.6|1111.8|1109.8|1112|1110|1111.5|1109.5|338
1743600000000|2025-04-02 13:20:00|1111.9|1109.9|1111.2|1109.2|1111.9|1109.9|1111.1|1109.1|162
1743600300000|2025-04-02 13:25:00|1111.1|1109.1|1111.2|1109.2|1111.6|1109.6|1111|1109|266
1743600600000|2025-04-02 13:30:00|1110.4|1109.9|1111.9|1111.4|1112|1111.5|1109.4|1108.9|3835
1743600900000|2025-04-02 13:35:00|1111.8|1111.3|1112.5|1112|1113.6|1113.1|1111.2|1110.7|1951
1743601200000|2025-04-02 13:40:00|1112.4|1111.9|1111.5|1111|1112.7|1112.2|1110.7|1110.2|728
1743601500000|2025-04-02 13:45:00|1111.6|1111.1|1111.6|1111.1|1112.1|1111.6|1110.9|1110.4|957
1743601800000|2025-04-02 13:50:00|1111.7|1111.2|1110.6|1110.1|1112.4|1111.9|1110.6|1110.1|438
1743602100000|2025-04-02 13:55:00|1110.7|1110.2|1111.4|1110.9|1111.7|1111.2|1110.1|1109.6|717
1743602400000|2025-04-02 14:00:00|1111.1|1110.6|1112.3|1111.8|1112.5|1112|1110.8|1110.3|991
1743602700000|2025-04-02 14:05:00|1112.2|1111.7|1111.2|1110.7|1112.7|1112.2|1110.9|1110.4|727
1743603000000|2025-04-02 14:10:00|1111.1|1110.6|1111.1|1110.6|1111.5|1111|1110.1|1109.6|558
1743603300000|2025-04-02 14:15:00|1111.2|1110.7|1111.4|1110.9|1111.6|1111.1|1110.4|1109.9|412
1743603600000|2025-04-02 14:20:00|1111.3|1110.8|1111.3|1110.8|1111.5|1111|1110.7|1110.2|430
1743603900000|2025-04-02 14:25:00|1111.2|1110.7|1110.9|1110.4|1111.3|1110.8|1109.8|1109.3|631
1743604200000|2025-04-02 14:30:00|1111|1110.5|1111.2|1110.7|1111.5|1111|1110.8|1110.3|538
1743604500000|2025-04-02 14:35:00|1111.1|1110.6|1111.4|1110.9|1111.5|1111|1110.1|1109.6|617
1743604800000|2025-04-02 14:40:00|1111.3|1110.8|1111|1110.5|1112|1111.5|1110.8|1110.3|897
1743605100000|2025-04-02 14:45:00|1111.1|1110.6|1112|1111.5|1112|1111.5|1111|1110.5|761
1743605400000|2025-04-02 14:50:00|1111.9|1111.4|1111.8|1111.3|1112.5|1112|1111.7|1111.2|446
1743605700000|2025-04-02 14:55:00|1111.7|1111.2|1112.4|1111.9|1112.6|1112.1|1111.7|1111.2|479
1743606000000|2025-04-02 15:00:00|1112.5|1112|1112.5|1112|1112.6|1112.1|1111.6|1111.1|564
1743606300000|2025-04-02 15:05:00|1112.6|1112.1|1112.7|1112.2|1113|1112.5|1112.2|1111.7|235
1743606600000|2025-04-02 15:10:00|1112.6|1112.1|1111.2|1110.7|1112.6|1112.1|1111.2|1110.7|472
1743606900000|2025-04-02 15:15:00|1111.3|1110.8|1112|1111.5|1112.2|1111.7|1110.8|1110.3|494
1743607200000|2025-04-02 15:20:00|1112.2|1111.7|1113.6|1113.1|1113.7|1113.2|1112.2|1111.7|468
1743607500000|2025-04-02 15:25:00|1113.7|1113.2|1113.5|1113|1114|1113.5|1113.2|1112.7|807
1743607800000|2025-04-02 15:30:00|1113.4|1112.9|1113.1|1112.6|1113.5|1113|1113|1112.5|945
1743608100000|2025-04-02 15:35:00|1113|1112.5|1113.4|1112.9|1113.6|1113.1|1112.5|1112|708
1743608400000|2025-04-02 15:40:00|1113.5|1113|1112.6|1112.1|1113.9|1113.4|1112.6|1112.1|940
1743608700000|2025-04-02 15:45:00|1112.7|1112.2|1112|1111.5|1112.8|1112.3|1111.6|1111.1|378
1743609000000|2025-04-02 15:50:00|1111.9|1111.4|1112.5|1112|1112.5|1112|1111.6|1111.1|473
1743609300000|2025-04-02 15:55:00|1112.4|1111.9|1112.5|1112|1112.9|1112.4|1112.4|1111.9|339
1743609600000|2025-04-02 16:00:00|1112.6|1112.1|1113.1|1112.6|1113.2|1112.7|1112.4|1111.9|395
1743609900000|2025-04-02 16:05:00|1113.2|1112.7|1113.7|1113.2|1113.7|1113.2|1112.9|1112.4|375
1743610200000|2025-04-02 16:10:00|1113.8|1113.3|1114.7|1114.2|1114.8|1114.3|1113.8|1113.3|395
1743610500000|2025-04-02 16:15:00|1114.8|1114.3|1114.3|1113.8|1114.8|1114.3|1113.9|1113.4|353
1743610800000|2025-04-02 16:20:00|1114.2|1113.7|1114.4|1113.9|1114.5|1114|1113.8|1113.3|279
1743611100000|2025-04-02 16:25:00|1114.3|1113.8|1115|1114.5|1115.1|1114.6|1114.2|1113.7|226
1743611400000|2025-04-02 16:30:00|1114.9|1114.4|1114.8|1114.3|1115.1|1114.6|1114.6|1114.1|341
1743611700000|2025-04-02 16:35:00|1114.7|1114.2|1114.6|1114.1|1114.7|1114.2|1114|1113.5|295
1743612000000|2025-04-02 16:40:00|1114.5|1114|1114.9|1114.4|1115|1114.5|1114|1113.5|354
1743612300000|2025-04-02 16:45:00|1114.8|1114.3|1115.4|1114.9|1115.5|1115|1114.5|1114|480
1743612600000|2025-04-02 16:50:00|1115.5|1115|1115.8|1115.3|1116.2|1115.7|1115|1114.5|991
1743612900000|2025-04-02 16:55:00|1115.9|1115.4|1115.8|1115.3|1116.3|1115.8|1115.5|1115|418
1743613200000|2025-04-02 17:00:00|1116|1115.5|1116.7|1116.2|1116.8|1116.3|1115.6|1115.1|313
1743613500000|2025-04-02 17:05:00|1116.6|1116.1|1116.6|1116.1|1116.7|1116.2|1116.3|1115.8|250
1743613800000|2025-04-02 17:10:00|1116.7|1116.2|1116.9|1116.4|1117.5|1117|1116.7|1116.2|436
1743614100000|2025-04-02 17:15:00|1116.8|1116.3|1116.1|1115.6|1116.8|1116.3|1116|1115.5|328
1743614400000|2025-04-02 17:20:00|1116.2|1115.7|1115.7|1115.2|1116.2|1115.7|1115.4|1114.9|222
1743614700000|2025-04-02 17:25:00|1115.8|1115.3|1115.3|1114.8|1115.8|1115.3|1115.1|1114.6|183
1743615000000|2025-04-02 17:30:00|1115.2|1114.7|1115.1|1114.6|1115.4|1114.9|1114.6|1114.1|188
1743615300000|2025-04-02 17:35:00|1115|1114.5|1114.6|1114.1|1115|1114.5|1114.2|1113.7|378
1743615600000|2025-04-02 17:40:00|1114.8|1114.3|1113.8|1113.3|1114.8|1114.3|1113.3|1112.8|378
1743615900000|2025-04-02 17:45:00|1113.7|1113.2|1113.1|1112.6|1113.8|1113.3|1112.8|1112.3|257
1743616200000|2025-04-02 17:50:00|1113|1112.5|1112.8|1112.3|1113|1112.5|1112.4|1111.9|298
1743616500000|2025-04-02 17:55:00|1112.9|1112.4|1112.5|1112|1113.2|1112.7|1112.3|1111.8|334
1743616800000|2025-04-02 18:00:00|1112.4|1111.9|1112|1111.5|1113.1|1112.6|1111.9|1111.4|1676
1743617100000|2025-04-02 18:05:00|1111.7|1111.2|1111|1110.5|1111.7|1111.2|1110.6|1110.1|453
1743617400000|2025-04-02 18:10:00|1111.1|1110.6|1111.1|1110.6|1111.4|1110.9|1110.6|1110.1|383
1743617700000|2025-04-02 18:15:00|1111.2|1110.7|1110.8|1110.3|1111.5|1111|1110.8|1110.3|396
1743618000000|2025-04-02 18:20:00|1110.9|1110.4|1110.5|1110|1111.2|1110.7|1110.3|1109.8|555
1743618300000|2025-04-02 18:25:00|1110.4|1109.9|1109.8|1109.3|1110.8|1110.3|1109.7|1109.2|343
1743618600000|2025-04-02 18:30:00|1109.7|1109.2|1110.9|1110.4|1110.9|1110.4|1109.6|1109.1|505
1743618900000|2025-04-02 18:35:00|1110.8|1110.3|1111.9|1111.4|1112|1111.5|1110.6|1110.1|307
1743619200000|2025-04-02 18:40:00|1112.1|1111.6|1112.2|1111.7|1112.5|1112|1111.9|1111.4|284
1743619500000|2025-04-02 18:45:00|1112.3|1111.8|1112.5|1112|1112.5|1112|1111.8|1111.3|235
1743619800000|2025-04-02 18:50:00|1112.4|1111.9|1112.2|1111.7|1112.4|1111.9|1111.5|1111|228
1743620100000|2025-04-02 18:55:00|1112.1|1111.6|1110.9|1110.4|1112.2|1111.7|1110.7|1110.2|374
1743620400000|2025-04-02 19:00:00|1111|1110.5|1112.2|1111.7|1112.2|1111.7|1111|1110.5|232
1743620700000|2025-04-02 19:05:00|1112.1|1111.6|1112.1|1111.6|1112.3|1111.8|1111.7|1111.2|244
1743621000000|2025-04-02 19:10:00|1112|1111.5|1111.5|1111|1112.2|1111.7|1111.5|1111|223
1743621300000|2025-04-02 19:15:00|1111.4|1110.9|1111.5|1111|1111.9|1111.4|1111.3|1110.8|161
1743621600000|2025-04-02 19:20:00|1111.6|1111.1|1112.1|1111.6|1112.2|1111.7|1111.4|1110.9|288
1743621900000|2025-04-02 19:25:00|1112|1111.5|1112.5|1112|1112.8|1112.3|1111.5|1111|272
1743622200000|2025-04-02 19:30:00|1112.4|1111.9|1113.4|1112.9|1113.5|1113|1112|1111.5|320
1743622500000|2025-04-02 19:35:00|1113.3|1112.8|1113.3|1112.8|1113.7|1113.2|1113.1|1112.6|266
1743622800000|2025-04-02 19:40:00|1113.2|1112.7|1114.2|1113.7|1114.2|1113.7|1113.2|1112.7|325
1743623100000|2025-04-02 19:45:00|1114.1|1113.6|1114.6|1114.1|1115.1|1114.6|1114.1|1113.6|1219
1743623400000|2025-04-02 19:50:00|1114.8|1114.3|1114.6|1114.1|1115|1114.5|1114.1|1113.6|1858
1743623700000|2025-04-02 19:55:00|1114.8|1114.3|1114.2|1113.7|1114.9|1114.4|1114|1113.5|6271
1743624000000|2025-04-02 20:00:00|1114.1|1113.6|1114.9|1112.9|1115|1113.6|1114.1|1112.5|1642
1743624300000|2025-04-02 20:05:00|1114.8|1112.8|1113.9|1111.9|1115|1113|1113.8|1111.8|2015
1743624600000|2025-04-02 20:10:00|1113.8|1111.8|1119.8|1117.8|1122.3|1120.3|1112.1|1110.1|1815
1743624900000|2025-04-02 20:15:00|1119.7|1117.7|1119.5|1117.5|1122.1|1120.1|1117.6|1115.6|372
1743625200000|2025-04-02 20:20:00|1119.6|1117.6|1120.4|1118.4|1120.8|1118.8|1117.3|1115.3|418
1743625500000|2025-04-02 20:25:00|1120.5|1118.5|1102.3|1100.3|1121.2|1119.2|1102.3|1100.3|1059
1743625800000|2025-04-02 20:30:00|1102.1|1100.1|1100.2|1098.2|1102.8|1100.8|1099.3|1097.3|435
1743626100000|2025-04-02 20:35:00|1100.3|1098.3|1096.3|1094.3|1100.7|1098.7|1094.7|1092.7|331
1743626400000|2025-04-02 20:40:00|1096|1094|1094.1|1092.1|1097|1095|1093.4|1091.4|189
1743626700000|2025-04-02 20:45:00|1093.6|1091.6|1093.3|1091.3|1095.1|1093.1|1093|1091|220
1743627000000|2025-04-02 20:50:00|1094.7|1092.7|1093.3|1091.3|1094.7|1092.7|1092.1|1090.1|155
1743627300000|2025-04-02 20:55:00|1093.5|1091.5|1094.5|1092.5|1095.2|1093.2|1093.2|1091.2|118
1743627600000|2025-04-02 21:00:00|1095|1093|1095.4|1093.4|1095.4|1093.4|1095|1093|3
1743627900000|2025-04-02 21:05:00|1091.8|1089.8|1091.6|1089.6|1091.8|1089.8|1091.6|1089.6|2
1743628200000|2025-04-02 21:10:00|1091.2|1089.2|1083.5|1081.5|1091.2|1089.2|1082|1080|15
1743628500000|2025-04-02 21:15:00|1075.4|1073.4|1084.5|1082.5|1086.7|1084.7|1075.4|1073.4|10
1743628800000|2025-04-02 21:20:00|1084.6|1082.6|1083.2|1081.2|1084.6|1082.6|1076.7|1074.7|6
1743629100000|2025-04-02 21:25:00|1084.6|1082.6|1084.6|1082.6|1084.6|1082.6|1084.6|1082.6|2
1743629400000|2025-04-02 21:30:00|1084.7|1082.7|1085.3|1083.3|1085.7|1083.7|1084.7|1082.7|15
1743629700000|2025-04-02 21:35:00|1083.7|1081.7|1083.1|1081.1|1083.7|1081.7|1083.1|1081.1|2
1743630000000|2025-04-02 21:40:00|1083.7|1081.7|1083.1|1081.1|1085.9|1083.9|1083.1|1081.1|8
1743630300000|2025-04-02 21:45:00|1085|1083|1084.6|1082.6|1085.3|1083.3|1084.6|1082.6|11
1743630600000|2025-04-02 21:50:00|1083.5|1081.5|1082.7|1080.7|1083.5|1081.5|1082.6|1080.6|18
1743630900000|2025-04-02 21:55:00|1082.3|1080.3|1076.9|1074.9|1083.2|1081.2|1076.9|1074.9|15
1743631200000|2025-04-02 22:00:00|1086.6|1084.6|1083.1|1081.1|1087.5|1085.5|1081|1079|0
1743631500000|2025-04-02 22:05:00|1083|1081|1081.1|1079.1|1083.3|1081.3|1079.7|1077.7|0
1743631800000|2025-04-02 22:10:00|1081.2|1079.2|1080.7|1078.7|1082.1|1080.1|1079.3|1077.3|0
1743632100000|2025-04-02 22:15:00|1080.9|1078.9|1078.3|1076.3|1081.3|1079.3|1077.8|1075.8|0
1743632400000|2025-04-02 22:20:00|1078.2|1076.2|1077.5|1075.5|1078.4|1076.4|1072.9|1070.9|0
1743632700000|2025-04-02 22:25:00|1077.6|1075.6|1079.7|1077.7|1079.8|1077.8|1076|1074|0
1743633000000|2025-04-02 22:30:00|1079.6|1077.6|1079.8|1077.8|1080.6|1078.6|1078.6|1076.6|0
1743633300000|2025-04-02 22:35:00|1080.1|1078.1|1079.3|1077.3|1082.4|1080.4|1079.2|1077.2|0
1743633600000|2025-04-02 22:40:00|1079.4|1077.4|1079.1|1077.1|1080.4|1078.4|1078.5|1076.5|0
1743633900000|2025-04-02 22:45:00|1079.2|1077.2|1081.3|1079.3|1081.6|1079.6|1079.1|1077.1|0
1743634200000|2025-04-02 22:50:00|1081.2|1079.2|1081.9|1079.9|1083.4|1081.4|1081.2|1079.2|0
1743634500000|2025-04-02 22:55:00|1081.8|1079.8|1081.9|1079.9|1082.8|1080.8|1081.1|1079.1|0
1743634800000|2025-04-02 23:00:00|1081.8|1079.8|1078.2|1076.2|1081.9|1079.9|1077.2|1075.2|0
1743635100000|2025-04-02 23:05:00|1078.3|1076.3|1079.7|1077.7|1080.2|1078.2|1076.8|1074.8|0
1743635400000|2025-04-02 23:10:00|1079.6|1077.6|1080.6|1078.6|1081|1079|1079.3|1077.3|0
1743635700000|2025-04-02 23:15:00|1080.5|1078.5|1078.5|1076.5|1080.6|1078.6|1078.5|1076.5|0
1743636000000|2025-04-02 23:20:00|1078.6|1076.6|1079.8|1077.8|1080.1|1078.1|1078.3|1076.3|0
1743636300000|2025-04-02 23:25:00|1079.6|1077.6|1080|1078|1080|1078|1078.2|1076.2|0
1743636600000|2025-04-02 23:30:00|1080.1|1078.1|1079.1|1077.1|1080.1|1078.1|1078.7|1076.7|0
1743636900000|2025-04-02 23:35:00|1079|1077|1078.9|1076.9|1079.5|1077.5|1078.6|1076.6|0
1743637200000|2025-04-02 23:40:00|1078.8|1076.8|1077.5|1075.5|1078.8|1076.8|1077.4|1075.4|0
1743637500000|2025-04-02 23:45:00|1077.6|1075.6|1078.3|1076.3|1079|1077|1076.7|1074.7|0
1743637800000|2025-04-02 23:50:00|1078.2|1076.2|1077.7|1075.7|1078.9|1076.9|1077.2|1075.2|0
1743638100000|2025-04-02 23:55:00|1077.6|1075.6|1078.7|1076.7|1079|1077|1077.3|1075.3|0
1743638400000|2025-04-03 00:00:00|1078.8|1076.8|1078|1076|1079|1077|1075.7|1073.7|325
1743638700000|2025-04-03 00:05:00|1077.6|1075.6|1078.6|1076.6|1079.3|1077.3|1077.6|1075.6|156
1743639000000|2025-04-03 00:10:00|1078.4|1076.4|1080.8|1078.8|1082|1080|1077.9|1075.9|175
1743639300000|2025-04-03 00:15:00|1080.6|1078.6|1085|1083|1085.1|1083.1|1080.2|1078.2|114
1743639600000|2025-04-03 00:20:00|1084.9|1082.9|1085.3|1083.3|1085.8|1083.8|1084.2|1082.2|66
1743639900000|2025-04-03 00:25:00|1085.9|1083.9|1084.4|1082.4|1086.1|1084.1|1083|1081|188
1743640200000|2025-04-03 00:30:00|1084.3|1082.3|1085.4|1083.4|1086.5|1084.5|1083.7|1081.7|375
1743640500000|2025-04-03 00:35:00|1085.8|1083.8|1087.2|1085.2|1087.7|1085.7|1085.6|1083.6|131
1743640800000|2025-04-03 00:40:00|1087|1085|1086.5|1084.5|1087|1085|1086|1084|91
1743641100000|2025-04-03 00:45:00|1085.9|1083.9|1087.1|1085.1|1087.6|1085.6|1084.3|1082.3|335
1743641400000|2025-04-03 00:50:00|1086.7|1084.7|1086.1|1084.1|1086.7|1084.7|1085.6|1083.6|78
1743641700000|2025-04-03 00:55:00|1086.3|1084.3|1085.1|1083.1|1086.4|1084.4|1084.9|1082.9|137
1743642000000|2025-04-03 01:00:00|1084.9|1082.9|1084|1082|1085.8|1083.8|1083.7|1081.7|101
1743642300000|2025-04-03 01:05:00|1084.1|1082.1|1085.1|1083.1|1085.2|1083.2|1083.5|1081.5|29
1743642600000|2025-04-03 01:10:00|1085.2|1083.2|1086.6|1084.6|1086.6|1084.6|1085.2|1083.2|51
1743642900000|2025-04-03 01:15:00|1088.7|1086.7|1088|1086|1089.2|1087.2|1087|1085|203
1743643200000|2025-04-03 01:20:00|1087.8|1085.8|1090.6|1088.6|1091|1089|1087.7|1085.7|421
1743643500000|2025-04-03 01:25:00|1090.5|1088.5|1089.8|1087.8|1090.6|1088.6|1089.2|1087.2|246
1743643800000|2025-04-03 01:30:00|1089.9|1087.9|1092.2|1090.2|1092.5|1090.5|1089.9|1087.9|439
1743644100000|2025-04-03 01:35:00|1091.9|1089.9|1092.3|1090.3|1092.9|1090.9|1090.9|1088.9|223
1743644400000|2025-04-03 01:40:00|1092|1090|1094|1092|1094|1092|1091.3|1089.3|218
1743644700000|2025-04-03 01:45:00|1093.7|1091.7|1096.2|1094.2|1096.2|1094.2|1093.7|1091.7|182
1743645000000|2025-04-03 01:50:00|1096.3|1094.3|1095|1093|1097.2|1095.2|1095|1093|185
1743645300000|2025-04-03 01:55:00|1094.9|1092.9|1093.8|1091.8|1095.4|1093.4|1093.6|1091.6|226
1743645600000|2025-04-03 02:00:00|1093.7|1091.7|1094.2|1092.2|1096|1094|1093.5|1091.5|299
1743645900000|2025-04-03 02:05:00|1094.8|1092.8|1093.6|1091.6|1095.3|1093.3|1092.8|1090.8|195
1743646200000|2025-04-03 02:10:00|1093.4|1091.4|1094.7|1092.7|1094.7|1092.7|1093.2|1091.2|77
1743646500000|2025-04-03 02:15:00|1094.8|1092.8|1094.6|1092.6|1095.6|1093.6|1094.4|1092.4|64
1743646800000|2025-04-03 02:20:00|1094.3|1092.3|1095.4|1093.4|1095.6|1093.6|1094.3|1092.3|74
1743647100000|2025-04-03 02:25:00|1095.3|1093.3|1097.4|1095.4|1098|1096|1095.1|1093.1|204
1743647400000|2025-04-03 02:30:00|1097.6|1095.6|1095.5|1093.5|1097.6|1095.6|1095.5|1093.5|152
1743647700000|2025-04-03 02:35:00|1095.6|1093.6|1095.7|1093.7|1095.9|1093.9|1095.2|1093.2|73
1743648000000|2025-04-03 02:40:00|1095.8|1093.8|1095.5|1093.5|1096|1094|1094.8|1092.8|81
1743648300000|2025-04-03 02:45:00|1095.8|1093.8|1096.2|1094.2|1097.1|1095.1|1095.7|1093.7|57
1743648600000|2025-04-03 02:50:00|1096.1|1094.1|1095.1|1093.1|1096.1|1094.1|1095|1093|65
1743648900000|2025-04-03 02:55:00|1095|1093|1095.8|1093.8|1096|1094|1095|1093|79
1743649200000|2025-04-03 03:00:00|1095.9|1093.9|1096.4|1094.4|1096.5|1094.5|1095.9|1093.9|51
1743649500000|2025-04-03 03:05:00|1096.2|1094.2|1095.9|1093.9|1096.5|1094.5|1095.5|1093.5|101
1743649800000|2025-04-03 03:10:00|1096|1094|1094.3|1092.3|1096.4|1094.4|1094.3|1092.3|135
1743650100000|2025-04-03 03:15:00|1094.4|1092.4|1094.8|1092.8|1095.5|1093.5|1094.3|1092.3|33
1743650400000|2025-04-03 03:20:00|1094.9|1092.9|1095|1093|1095.6|1093.6|1094.8|1092.8|24
1743650700000|2025-04-03 03:25:00|1094.9|1092.9|1094.6|1092.6|1095|1093|1094.2|1092.2|38
1743651000000|2025-04-03 03:30:00|1094.5|1092.5|1095.2|1093.2|1095.5|1093.5|1094.4|1092.4|56
1743651300000|2025-04-03 03:35:00|1095.1|1093.1|1095.3|1093.3|1095.4|1093.4|1094.8|1092.8|99
1743651600000|2025-04-03 03:40:00|1095.5|1093.5|1094.5|1092.5|1095.5|1093.5|1094.4|1092.4|89
1743651900000|2025-04-03 03:45:00|1094.6|1092.6|1095.9|1093.9|1096.1|1094.1|1094.6|1092.6|169
1743652200000|2025-04-03 03:50:00|1096|1094|1096.5|1094.5|1096.8|1094.8|1095.9|1093.9|466
1743652500000|2025-04-03 03:55:00|1096.6|1094.6|1097.2|1095.2|1097.2|1095.2|1096.1|1094.1|352
1743652800000|2025-04-03 04:00:00|1097.3|1095.3|1098.1|1096.1|1098.3|1096.3|1097.1|1095.1|102
1743653100000|2025-04-03 04:05:00|1098.2|1096.2|1098|1096|1098.5|1096.5|1097.8|1095.8|58
1743653400000|2025-04-03 04:10:00|1098.2|1096.2|1098.2|1096.2|1098.9|1096.9|1098|1096|205
1743653700000|2025-04-03 04:15:00|1097.9|1095.9|1097.6|1095.6|1097.9|1095.9|1097.5|1095.5|25
1743654000000|2025-04-03 04:20:00|1097.7|1095.7|1097.4|1095.4|1098|1096|1097.3|1095.3|14
1743654300000|2025-04-03 04:25:00|1097.3|1095.3|1096.4|1094.4|1097.5|1095.5|1096.3|1094.3|134
1743654600000|2025-04-03 04:30:00|1096.5|1094.5|1097.2|1095.2|1097.2|1095.2|1096|1094|34
1743654900000|2025-04-03 04:35:00|1097.1|1095.1|1097.2|1095.2|1097.3|1095.3|1097|1095|18
1743655200000|2025-04-03 04:40:00|1097.1|1095.1|1097|1095|1097.2|1095.2|1096.9|1094.9|58
1743655500000|2025-04-03 04:45:00|1097.1|1095.1|1096.7|1094.7|1097.1|1095.1|1096.1|1094.1|83
1743655800000|2025-04-03 04:50:00|1096.8|1094.8|1097.6|1095.6|1098.1|1096.1|1096.8|1094.8|87
1743656100000|2025-04-03 04:55:00|1097.4|1095.4|1096.9|1094.9|1097.4|1095.4|1096.9|1094.9|15
1743656400000|2025-04-03 05:00:00|1096.7|1094.7|1097.8|1095.8|1097.9|1095.9|1096.7|1094.7|101
1743656700000|2025-04-03 05:05:00|1097.2|1095.2|1096.4|1094.4|1097.3|1095.3|1096|1094|69
1743657000000|2025-04-03 05:10:00|1096.9|1094.9|1096.4|1094.4|1096.9|1094.9|1095.7|1093.7|24
1743657300000|2025-04-03 05:15:00|1096.5|1094.5|1095.1|1093.1|1096.6|1094.6|1095.1|1093.1|21
1743657600000|2025-04-03 05:20:00|1095|1093|1094.4|1092.4|1095|1093|1094.4|1092.4|228
1743657900000|2025-04-03 05:25:00|1094.3|1092.3|1095.1|1093.1|1095.2|1093.2|1094.1|1092.1|198
1743658200000|2025-04-03 05:30:00|1095.2|1093.2|1094.1|1092.1|1095.2|1093.2|1093.7|1091.7|238
1743658500000|2025-04-03 05:35:00|1094.2|1092.2|1095.3|1093.3|1095.3|1093.3|1093.7|1091.7|105
1743658800000|2025-04-03 05:40:00|1095.2|1093.2|1095.8|1093.8|1096.3|1094.3|1095.2|1093.2|118
1743659100000|2025-04-03 05:45:00|1095.7|1093.7|1095.5|1093.5|1096.3|1094.3|1095.3|1093.3|171
1743659400000|2025-04-03 05:50:00|1095.6|1093.6|1095.9|1093.9|1096.1|1094.1|1095.6|1093.6|24
1743659700000|2025-04-03 05:55:00|1095.4|1093.4|1094.8|1092.8|1095.4|1093.4|1094.8|1092.8|61
1743660000000|2025-04-03 06:00:00|1094.9|1092.9|1096|1094|1096.1|1094.1|1094.6|1092.6|201
1743660300000|2025-04-03 06:05:00|1095.7|1093.7|1096.5|1094.5|1097.4|1095.4|1095.7|1093.7|149
1743660600000|2025-04-03 06:10:00|1096.6|1094.6|1095.8|1093.8|1096.6|1094.6|1095.4|1093.4|197
1743660900000|2025-04-03 06:15:00|1095.6|1093.6|1095.2|1093.2|1095.8|1093.8|1095|1093|143
1743661200000|2025-04-03 06:20:00|1095.1|1093.1|1095.9|1093.9|1096.3|1094.3|1094.5|1092.5|315
1743661500000|2025-04-03 06:25:00|1096|1094|1097|1095|1097|1095|1095.9|1093.9|243
1743661800000|2025-04-03 06:30:00|1096.9|1094.9|1097.9|1095.9|1098|1096|1096.3|1094.3|252
1743662100000|2025-04-03 06:35:00|1097.8|1095.8|1098.3|1096.3|1098.4|1096.4|1097.6|1095.6|116
1743662400000|2025-04-03 06:40:00|1098.6|1096.6|1097.7|1095.7|1098.8|1096.8|1097.4|1095.4|145
1743662700000|2025-04-03 06:45:00|1097.6|1095.6|1098.3|1096.3|1098.3|1096.3|1096.7|1094.7|190
1743663000000|2025-04-03 06:50:00|1098.5|1096.5|1097.6|1095.6|1098.5|1096.5|1097.3|1095.3|257
1743663300000|2025-04-03 06:55:00|1097.5|1095.5|1096.5|1094.5|1097.6|1095.6|1096.3|1094.3|555
1743663600000|2025-04-03 07:00:00|1096.8|1094.8|1097.7|1095.7|1097.9|1095.9|1095.9|1093.9|789
1743663900000|2025-04-03 07:05:00|1097.6|1095.6|1098.2|1096.2|1098.4|1096.4|1097.4|1095.4|977
1743664200000|2025-04-03 07:10:00|1098.1|1096.1|1096.6|1094.6|1098.3|1096.3|1096.4|1094.4|664
1743664500000|2025-04-03 07:15:00|1096.4|1094.4|1096.2|1094.2|1097.3|1095.3|1096.1|1094.1|337
1743664800000|2025-04-03 07:20:00|1096.3|1094.3|1096.7|1094.7|1097.4|1095.4|1095.8|1093.8|827
1743665100000|2025-04-03 07:25:00|1096.8|1094.8|1096.2|1094.2|1097.4|1095.4|1096|1094|1348
1743665400000|2025-04-03 07:30:00|1096.3|1094.3|1095.6|1093.6|1096.8|1094.8|1095.3|1093.3|511
1743665700000|2025-04-03 07:35:00|1095.7|1093.7|1095.2|1093.2|1095.9|1093.9|1095.1|1093.1|291
1743666000000|2025-04-03 07:40:00|1095.3|1093.3|1096|1094|1096.3|1094.3|1095.2|1093.2|404
1743666300000|2025-04-03 07:45:00|1096.1|1094.1|1096|1094|1096.7|1094.7|1096|1094|268
1743666600000|2025-04-03 07:50:00|1095.9|1093.9|1096.1|1094.1|1096.2|1094.2|1095.6|1093.6|420
1743666900000|2025-04-03 07:55:00|1096.2|1094.2|1097.7|1095.7|1097.7|1095.7|1096.2|1094.2|289
1743667200000|2025-04-03 08:00:00|1097.5|1095.5|1098.3|1096.3|1098.5|1096.5|1096.9|1094.9|573
1743667500000|2025-04-03 08:05:00|1098.2|1096.2|1097.7|1095.7|1098.5|1096.5|1097.2|1095.2|546
1743667800000|2025-04-03 08:10:00|1097.5|1095.5|1097.6|1095.6|1098|1096|1096.9|1094.9|465
1743668100000|2025-04-03 08:15:00|1097.4|1095.4|1098.1|1096.1|1098.3|1096.3|1097.4|1095.4|365
1743668400000|2025-04-03 08:20:00|1098.2|1096.2|1097.6|1095.6|1098.4|1096.4|1097|1095|361
1743668700000|2025-04-03 08:25:00|1097.5|1095.5|1097.7|1095.7|1098.2|1096.2|1097.4|1095.4|227
1743669000000|2025-04-03 08:30:00|1097.6|1095.6|1097.9|1095.9|1098.8|1096.8|1097.5|1095.5|288
1743669300000|2025-04-03 08:35:00|1097.8|1095.8|1098.8|1096.8|1099.2|1097.2|1097.8|1095.8|458
1743669600000|2025-04-03 08:40:00|1098.9|1096.9|1098.5|1096.5|1099|1097|1098.2|1096.2|177
1743669900000|2025-04-03 08:45:00|1098.6|1096.6|1098.8|1096.8|1098.8|1096.8|1098|1096|293
1743670200000|2025-04-03 08:50:00|1098.9|1096.9|1098.9|1096.9|1099|1097|1098.4|1096.4|240
1743670500000|2025-04-03 08:55:00|1099|1097|1099|1097|1099.2|1097.2|1098.3|1096.3|253
1743670800000|2025-04-03 09:00:00|1099.1|1097.1|1098.7|1096.7|1099.1|1097.1|1098.5|1096.5|191
1743671100000|2025-04-03 09:05:00|1098.6|1096.6|1097.9|1095.9|1098.9|1096.9|1097.9|1095.9|445
1743671400000|2025-04-03 09:10:00|1097.8|1095.8|1097.2|1095.2|1097.9|1095.9|1097.1|1095.1|443
1743671700000|2025-04-03 09:15:00|1097.3|1095.3|1097.1|1095.1|1097.4|1095.4|1096.1|1094.1|971
1743672000000|2025-04-03 09:20:00|1097|1095|1096.6|1094.6|1097.1|1095.1|1096.2|1094.2|335
1743672300000|2025-04-03 09:25:00|1096.5|1094.5|1096.8|1094.8|1097|1095|1096.3|1094.3|256
1743672600000|2025-04-03 09:30:00|1096.7|1094.7|1096.5|1094.5|1096.9|1094.9|1096.3|1094.3|318
1743672900000|2025-04-03 09:35:00|1096.4|1094.4|1096.9|1094.9|1097|1095|1096.2|1094.2|360
1743673200000|2025-04-03 09:40:00|1097|1095|1096.8|1094.8|1097|1095|1096.3|1094.3|228
1743673500000|2025-04-03 09:45:00|1096.7|1094.7|1095.4|1093.4|1096.7|1094.7|1094.6|1092.6|636
1743673800000|2025-04-03 09:50:00|1095.3|1093.3|1095.4|1093.4|1095.9|1093.9|1095.2|1093.2|225
1743674100000|2025-04-03 09:55:00|1095.3|1093.3|1095.1|1093.1|1095.9|1093.9|1095|1093|301
1743674400000|2025-04-03 10:00:00|1095.2|1093.2|1095.1|1093.1|1095.4|1093.4|1094.6|1092.6|227
1743674700000|2025-04-03 10:05:00|1095.3|1093.3|1095.7|1093.7|1096|1094|1094.9|1092.9|404
1743675000000|2025-04-03 10:10:00|1095.8|1093.8|1095.4|1093.4|1097.1|1095.1|1095.2|1093.2|739
1743675300000|2025-04-03 10:15:00|1095.3|1093.3|1095.7|1093.7|1096.3|1094.3|1095.2|1093.2|352
1743675600000|2025-04-03 10:20:00|1095.8|1093.8|1095.7|1093.7|1096.4|1094.4|1095.1|1093.1|261
1743675900000|2025-04-03 10:25:00|1095.8|1093.8|1094.5|1092.5|1096.1|1094.1|1094.4|1092.4|531
1743676200000|2025-04-03 10:30:00|1094.3|1092.3|1093.6|1091.6|1094.7|1092.7|1093.3|1091.3|534
1743676500000|2025-04-03 10:35:00|1093.7|1091.7|1094|1092|1094|1092|1092.9|1090.9|619
1743676800000|2025-04-03 10:40:00|1093.9|1091.9|1094|1092|1094.2|1092.2|1093|1091|210
1743677100000|2025-04-03 10:45:00|1094.1|1092.1|1092.9|1090.9|1094.6|1092.6|1092.9|1090.9|200
1743677400000|2025-04-03 10:50:00|1093|1091|1092.9|1090.9|1093.4|1091.4|1091.6|1089.6|977
1743677700000|2025-04-03 10:55:00|1092.8|1090.8|1092.7|1090.7|1092.9|1090.9|1092.2|1090.2|485
1743678000000|2025-04-03 11:00:00|1092.8|1090.8|1092.3|1090.3|1092.9|1090.9|1092|1090|260
1743678300000|2025-04-03 11:05:00|1092.4|1090.4|1093.2|1091.2|1093.4|1091.4|1092.2|1090.2|160
1743678600000|2025-04-03 11:10:00|1093.3|1091.3|1094|1092|1094.2|1092.2|1093|1091|160
1743678900000|2025-04-03 11:15:00|1093.9|1091.9|1092.6|1090.6|1094|1092|1092.6|1090.6|638
1743679200000|2025-04-03 11:20:00|1092.7|1090.7|1092.6|1090.6|1093.1|1091.1|1092.5|1090.5|218
1743679500000|2025-04-03 11:25:00|1092.7|1090.7|1093.2|1091.2|1093.3|1091.3|1092.6|1090.6|126
1743679800000|2025-04-03 11:30:00|1093.1|1091.1|1093|1091|1093.1|1091.1|1092.5|1090.5|135
1743680100000|2025-04-03 11:35:00|1093.1|1091.1|1093.7|1091.7|1094|1092|1092.8|1090.8|245
1743680400000|2025-04-03 11:40:00|1093.6|1091.6|1093.7|1091.7|1093.7|1091.7|1093|1091|282
1743680700000|2025-04-03 11:45:00|1093.8|1091.8|1093.4|1091.4|1094|1092|1093.3|1091.3|204
1743681000000|2025-04-03 11:50:00|1093.5|1091.5|1093.8|1091.8|1093.9|1091.9|1093.4|1091.4|174
1743681300000|2025-04-03 11:55:00|1093.9|1091.9|1093.6|1091.6|1094.2|1092.2|1093.4|1091.4|455
1743681600000|2025-04-03 12:00:00|1093.7|1091.7|1094.8|1092.8|1095.1|1093.1|1093.1|1091.1|810
1743681900000|2025-04-03 12:05:00|1094.7|1092.7|1095|1093|1095.2|1093.2|1094.2|1092.2|546
1743682200000|2025-04-03 12:10:00|1094.9|1092.9|1095.4|1093.4|1095.6|1093.6|1094.1|1092.1|456
1743682500000|2025-04-03 12:15:00|1095.3|1093.3|1094.5|1092.5|1095.3|1093.3|1094.2|1092.2|294
1743682800000|2025-04-03 12:20:00|1094.3|1092.3|1093.4|1091.4|1094.4|1092.4|1093.4|1091.4|217
1743683100000|2025-04-03 12:25:00|1093.3|1091.3|1093.2|1091.2|1093.6|1091.6|1092.6|1090.6|271
1743683400000|2025-04-03 12:30:00|1093.1|1091.1|1092.8|1090.8|1093.3|1091.3|1092.4|1090.4|923
1743683700000|2025-04-03 12:35:00|1092.9|1090.9|1091.1|1089.1|1093.4|1091.4|1090.8|1088.8|632
1743684000000|2025-04-03 12:40:00|1091|1089|1090.7|1088.7|1091.4|1089.4|1090.6|1088.6|345
1743684300000|2025-04-03 12:45:00|1090.6|1088.6|1090.4|1088.4|1090.9|1088.9|1089.3|1087.3|730
1743684600000|2025-04-03 12:50:00|1090.3|1088.3|1091.5|1089.5|1092|1090|1090.2|1088.2|822
1743684900000|2025-04-03 12:55:00|1091.6|1089.6|1090.3|1088.3|1091.7|1089.7|1090.2|1088.2|547
1743685200000|2025-04-03 13:00:00|1090.1|1088.1|1090.3|1088.3|1090.4|1088.4|1089.4|1087.4|441
1743685500000|2025-04-03 13:05:00|1090.4|1088.4|1091.3|1089.3|1091.4|1089.4|1089.6|1087.6|453
1743685800000|2025-04-03 13:10:00|1091.2|1089.2|1090.6|1088.6|1091.8|1089.8|1090.3|1088.3|565
1743686100000|2025-04-03 13:15:00|1090.5|1088.5|1091.2|1089.2|1091.5|1089.5|1090.5|1088.5|321
1743686400000|2025-04-03 13:20:00|1091.3|1089.3|1090.7|1088.7|1091.4|1089.4|1090.2|1088.2|443
1743686700000|2025-04-03 13:25:00|1090.6|1088.6|1091.2|1089.2|1091.9|1089.9|1090.6|1088.6|392
1743687000000|2025-04-03 13:30:00|1090.5|1090|1095.5|1095|1095.6|1095.1|1090.5|1090|4567
1743687300000|2025-04-03 13:35:00|1095.6|1095.1|1095.6|1095.1|1096.2|1095.7|1093.9|1093.4|1917
1743687600000|2025-04-03 13:40:00|1095.7|1095.2|1093.4|1092.9|1095.7|1095.2|1093.2|1092.7|1712
1743687900000|2025-04-03 13:45:00|1093.3|1092.8|1094.2|1093.7|1094.6|1094.1|1092.8|1092.3|2114
1743688200000|2025-04-03 13:50:00|1094|1093.5|1094.8|1094.3|1096.2|1095.7|1094|1093.5|1615
1743688500000|2025-04-03 13:55:00|1094.9|1094.4|1095.1|1094.6|1095.9|1095.4|1094|1093.5|1238
1743688800000|2025-04-03 14:00:00|1094.6|1094.1|1093.7|1093.2|1096.1|1095.6|1093.5|1093|1513
1743689100000|2025-04-03 14:05:00|1093.8|1093.3|1094.7|1094.2|1096.2|1095.7|1093.6|1093.1|1887
1743689400000|2025-04-03 14:10:00|1094.5|1094|1094.3|1093.8|1095.2|1094.7|1093|1092.5|961
1743689700000|2025-04-03 14:15:00|1094.4|1093.9|1095.5|1095|1096.1|1095.6|1094.4|1093.9|1315
1743690000000|2025-04-03 14:20:00|1095.4|1094.9|1096.1|1095.6|1096.2|1095.7|1095|1094.5|1517
1743690300000|2025-04-03 14:25:00|1096.2|1095.7|1097.2|1096.7|1097.8|1097.3|1096|1095.5|1328
1743690600000|2025-04-03 14:30:00|1097.1|1096.6|1096.3|1095.8|1098.1|1097.6|1096.1|1095.6|926
1743690900000|2025-04-03 14:35:00|1096.4|1095.9|1095.7|1095.2|1096.6|1096.1|1095.7|1095.2|721
1743691200000|2025-04-03 14:40:00|1095.8|1095.3|1095.6|1095.1|1097.1|1096.6|1095.2|1094.7|746
1743691500000|2025-04-03 14:45:00|1095.7|1095.2|1094.8|1094.3|1095.8|1095.3|1094.7|1094.2|552
1743691800000|2025-04-03 14:50:00|1094.9|1094.4|1094.1|1093.6|1095|1094.5|1093.7|1093.2|719
1743692100000|2025-04-03 14:55:00|1094.2|1093.7|1093.3|1092.8|1094.6|1094.1|1093.2|1092.7|733
1743692400000|2025-04-03 15:00:00|1093.2|1092.7|1093.5|1093|1094|1093.5|1092.9|1092.4|2469
1743692700000|2025-04-03 15:05:00|1093.6|1093.1|1092.5|1092|1093.6|1093.1|1091.6|1091.1|2207
1743693000000|2025-04-03 15:10:00|1092.7|1092.2|1092.8|1092.3|1094.2|1093.7|1092.4|1091.9|1930
1743693300000|2025-04-03 15:15:00|1092.9|1092.4|1094|1093.5|1094.2|1093.7|1092.9|1092.4|746
1743693600000|2025-04-03 15:20:00|1093.9|1093.4|1093.5|1093|1094|1093.5|1092.4|1091.9|1085
1743693900000|2025-04-03 15:25:00|1093.4|1092.9|1093.4|1092.9|1094.3|1093.8|1093.2|1092.7|2139
1743694200000|2025-04-03 15:30:00|1093.5|1093|1094.7|1094.2|1095.1|1094.6|1093.3|1092.8|1457
1743694500000|2025-04-03 15:35:00|1094.8|1094.3|1094.4|1093.9|1095|1094.5|1093.7|1093.2|1149
1743694800000|2025-04-03 15:40:00|1094.3|1093.8|1095.1|1094.6|1095.3|1094.8|1094.1|1093.6|606
1743695100000|2025-04-03 15:45:00|1094.9|1094.4|1094.4|1093.9|1095.3|1094.8|1093.6|1093.1|380
1743695400000|2025-04-03 15:50:00|1094.3|1093.8|1094.6|1094.1|1094.6|1094.1|1093.2|1092.7|605
1743695700000|2025-04-03 15:55:00|1094.5|1094|1095.1|1094.6|1096.1|1095.6|1094.5|1094|1265
1743696000000|2025-04-03 16:00:00|1095|1094.5|1096|1095.5|1096.9|1096.4|1095|1094.5|332
1743696300000|2025-04-03 16:05:00|1096.2|1095.7|1095.7|1095.2|1096.8|1096.3|1095.6|1095.1|377
1743696600000|2025-04-03 16:10:00|1095.8|1095.3|1097|1096.5|1097|1096.5|1095.6|1095.1|592
1743696900000|2025-04-03 16:15:00|1096.9|1096.4|1097.5|1097|1097.6|1097.1|1096.5|1096|295
1743697200000|2025-04-03 16:20:00|1097.4|1096.9|1096.8|1096.3|1097.5|1097|1096.4|1095.9|368
1743697500000|2025-04-03 16:25:00|1097|1096.5|1097|1096.5|1097|1096.5|1095.9|1095.4|187
1743697800000|2025-04-03 16:30:00|1097.1|1096.6|1095.3|1094.8|1097.3|1096.8|1095.3|1094.8|331
1743698100000|2025-04-03 16:35:00|1095.4|1094.9|1095.1|1094.6|1095.6|1095.1|1094.7|1094.2|316
1743698400000|2025-04-03 16:40:00|1095.2|1094.7|1095.6|1095.1|1096.7|1096.2|1095.2|1094.7|304
1743698700000|2025-04-03 16:45:00|1095.7|1095.2|1096.3|1095.8|1096.3|1095.8|1095.2|1094.7|336
1743699000000|2025-04-03 16:50:00|1096.4|1095.9|1094.7|1094.2|1096.5|1096|1094.7|1094.2|351
1743699300000|2025-04-03 16:55:00|1094.6|1094.1|1094.6|1094.1|1094.9|1094.4|1094.2|1093.7|437
1743699600000|2025-04-03 17:00:00|1094.7|1094.2|1094.4|1093.9|1095.4|1094.9|1094.2|1093.7|316
1743699900000|2025-04-03 17:05:00|1094.3|1093.8|1094.2|1093.7|1095.3|1094.8|1094.2|1093.7|327
1743700200000|2025-04-03 17:10:00|1094|1093.5|1094.6|1094.1|1094.9|1094.4|1093.7|1093.2|299
1743700500000|2025-04-03 17:15:00|1094.5|1094|1094.3|1093.8|1095|1094.5|1094.2|1093.7|301
1743700800000|2025-04-03 17:20:00|1094.5|1094|1093.3|1092.8|1094.8|1094.3|1093|1092.5|401
1743701100000|2025-04-03 17:25:00|1093.4|1092.9|1093.1|1092.6|1093.6|1093.1|1093|1092.5|360
1743701400000|2025-04-03 17:30:00|1092.9|1092.4|1094.3|1093.8|1094.3|1093.8|1092.9|1092.4|455
1743701700000|2025-04-03 17:35:00|1094.4|1093.9|1095.2|1094.7|1095.6|1095.1|1094.3|1093.8|659
1743702000000|2025-04-03 17:40:00|1095.3|1094.8|1095.8|1095.3|1095.9|1095.4|1095.2|1094.7|380
1743702300000|2025-04-03 17:45:00|1095.7|1095.2|1095.1|1094.6|1096|1095.5|1094.8|1094.3|292
1743702600000|2025-04-03 17:50:00|1095.2|1094.7|1094.8|1094.3|1095.3|1094.8|1094.4|1093.9|231
1743702900000|2025-04-03 17:55:00|1094.7|1094.2|1093.8|1093.3|1094.8|1094.3|1093.8|1093.3|115
1743703200000|2025-04-03 18:00:00|1094|1093.5|1093.9|1093.4|1094.5|1094|1093.8|1093.3|201
1743703500000|2025-04-03 18:05:00|1094|1093.5|1093.5|1093|1094|1093.5|1093.3|1092.8|200
1743703800000|2025-04-03 18:10:00|1093.4|1092.9|1092.3|1091.8|1093.4|1092.9|1092.3|1091.8|109
1743704100000|2025-04-03 18:15:00|1092.2|1091.7|1092.5|1092|1092.7|1092.2|1092|1091.5|272
1743704400000|2025-04-03 18:20:00|1092.4|1091.9|1092.2|1091.7|1093.1|1092.6|1092.1|1091.6|173
1743704700000|2025-04-03 18:25:00|1092.3|1091.8|1092.3|1091.8|1092.7|1092.2|1092|1091.5|246
1743705000000|2025-04-03 18:30:00|1092.4|1091.9|1092.2|1091.7|1093.3|1092.8|1091.6|1091.1|2060
1743705300000|2025-04-03 18:35:00|1092.3|1091.8|1093.3|1092.8|1093.5|1093|1092.1|1091.6|216
1743705600000|2025-04-03 18:40:00|1093.2|1092.7|1094.2|1093.7|1094.3|1093.8|1093.1|1092.6|223
1743705900000|2025-04-03 18:45:00|1094.1|1093.6|1094.2|1093.7|1094.8|1094.3|1093.7|1093.2|194
1743706200000|2025-04-03 18:50:00|1094.3|1093.8|1094.2|1093.7|1095|1094.5|1094.1|1093.6|327
1743706500000|2025-04-03 18:55:00|1094.3|1093.8|1094.5|1094|1094.6|1094.1|1093.7|1093.2|710
1743706800000|2025-04-03 19:00:00|1094.4|1093.9|1094.7|1094.2|1095|1094.5|1093.9|1093.4|498
1743707100000|2025-04-03 19:05:00|1094.8|1094.3|1094.6|1094.1|1095.3|1094.8|1094.5|1094|368
1743707400000|2025-04-03 19:10:00|1094.7|1094.2|1093.9|1093.4|1094.9|1094.4|1093.8|1093.3|518
1743707700000|2025-04-03 19:15:00|1093.8|1093.3|1092.1|1091.6|1093.8|1093.3|1091.5|1091|359
1743708000000|2025-04-03 19:20:00|1092.2|1091.7|1091.9|1091.4|1092.5|1092|1091.5|1091|311
1743708300000|2025-04-03 19:25:00|1091.8|1091.3|1090.9|1090.4|1092.1|1091.6|1090.7|1090.2|591
1743708600000|2025-04-03 19:30:00|1091|1090.5|1090.4|1089.9|1091.1|1090.6|1090|1089.5|789
1743708900000|2025-04-03 19:35:00|1090.3|1089.8|1090.9|1090.4|1090.9|1090.4|1089.9|1089.4|537
1743709200000|2025-04-03 19:40:00|1090.8|1090.3|1091.4|1090.9|1091.6|1091.1|1090.6|1090.1|579
1743709500000|2025-04-03 19:45:00|1091.5|1091|1090.5|1090|1091.6|1091.1|1090.1|1089.6|684
1743709800000|2025-04-03 19:50:00|1090.4|1089.9|1091|1090.5|1091.2|1090.7|1089.7|1089.2|1911
1743710100000|2025-04-03 19:55:00|1090.9|1090.4|1090.1|1089.6|1091|1090.5|1089.8|1089.3|8463
1743710400000|2025-04-03 20:00:00|1090.7|1088.7|1091|1089|1091.4|1089.4|1090.7|1088.7|2027
1743710700000|2025-04-03 20:05:00|1091.1|1089.1|1091|1089|1091.2|1089.2|1090.8|1088.8|157
1743711000000|2025-04-03 20:10:00|1090.9|1088.9|1089.9|1087.9|1091|1089|1089.8|1087.8|604
1743711300000|2025-04-03 20:15:00|1089.8|1087.8|1089.6|1087.6|1089.8|1087.8|1089.6|1087.6|202
1743711600000|2025-04-03 20:20:00|1089.7|1087.7|1089.4|1087.4|1089.7|1087.7|1089.4|1087.4|83
1743711900000|2025-04-03 20:25:00|1089.3|1087.3|1088.4|1086.4|1089.3|1087.3|1088.4|1086.4|143
1743712200000|2025-04-03 20:30:00|1088.3|1086.3|1088.7|1086.7|1089.6|1087.6|1088.3|1086.3|306
1743712500000|2025-04-03 20:35:00|1088.6|1086.6|1088.3|1086.3|1088.7|1086.7|1087.8|1085.8|34
1743712800000|2025-04-03 20:40:00|1088.4|1086.4|1088.8|1086.8|1089.1|1087.1|1088.4|1086.4|15
1743713100000|2025-04-03 20:45:00|1089|1087|1089.2|1087.2|1089.5|1087.5|1088.9|1086.9|19
1743713400000|2025-04-03 20:50:00|1088.8|1086.8|1089.5|1087.5|1089.5|1087.5|1088.8|1086.8|76
1743713700000|2025-04-03 20:55:00|1089.6|1087.6|1089.8|1087.8|1089.9|1087.9|1089.5|1087.5|98
1743716700000|2025-04-03 21:45:00|1090|1088|1090|1088|1090|1088|1090|1088|0
1743717600000|2025-04-03 22:00:00|1090.2|1088.2|1091.6|1089.6|1092|1090|1090|1088|0
1743717900000|2025-04-03 22:05:00|1091.5|1089.5|1090.3|1088.3|1091.5|1089.5|1089.9|1087.9|0
1743718200000|2025-04-03 22:10:00|1090.2|1088.2|1089.8|1087.8|1090.3|1088.3|1089.4|1087.4|0
1743718500000|2025-04-03 22:15:00|1089.7|1087.7|1089.1|1087.1|1090.6|1088.6|1089.1|1087.1|0
1743718800000|2025-04-03 22:20:00|1089.2|1087.2|1088.1|1086.1|1089.4|1087.4|1087.5|1085.5|0
1743719100000|2025-04-03 22:25:00|1087.9|1085.9|1088.8|1086.8|1088.8|1086.8|1087.2|1085.2|0
1743719400000|2025-04-03 22:30:00|1088.9|1086.9|1089.1|1087.1|1089.4|1087.4|1088.8|1086.8|0
1743719700000|2025-04-03 22:35:00|1089.2|1087.2|1089.2|1087.2|1089.9|1087.9|1089.1|1087.1|0
1743720000000|2025-04-03 22:40:00|1089.1|1087.1|1089.9|1087.9|1089.9|1087.9|1089.1|1087.1|0
1743720300000|2025-04-03 22:45:00|1089.8|1087.8|1089.7|1087.7|1090|1088|1089.4|1087.4|0
1743720600000|2025-04-03 22:50:00|1089.6|1087.6|1089.3|1087.3|1090.2|1088.2|1089.2|1087.2|0
1743720900000|2025-04-03 22:55:00|1089.2|1087.2|1089.7|1087.7|1090|1088|1089.1|1087.1|0
1743721200000|2025-04-03 23:00:00|1089.8|1087.8|1089|1087|1090.2|1088.2|1089|1087|0
1743721500000|2025-04-03 23:05:00|1089.1|1087.1|1089.3|1087.3|1089.9|1087.9|1089.1|1087.1|0
1743721800000|2025-04-03 23:10:00|1089.4|1087.4|1089.5|1087.5|1089.7|1087.7|1089|1087|0
1743722100000|2025-04-03 23:15:00|1089.4|1087.4|1088.8|1086.8|1089.5|1087.5|1088.7|1086.7|0
1743722400000|2025-04-03 23:20:00|1088.7|1086.7|1089.5|1087.5|1089.5|1087.5|1088.1|1086.1|0
1743722700000|2025-04-03 23:25:00|1089.6|1087.6|1090.3|1088.3|1090.4|1088.4|1089.6|1087.6|0
1743723000000|2025-04-03 23:30:00|1090.2|1088.2|1090.6|1088.6|1090.8|1088.8|1090|1088|0
1743723300000|2025-04-03 23:35:00|1090.7|1088.7|1090.6|1088.6|1090.9|1088.9|1090.6|1088.6|0
1743723600000|2025-04-03 23:40:00|1090.7|1088.7|1090.6|1088.6|1090.9|1088.9|1090.5|1088.5|0
1743723900000|2025-04-03 23:45:00|1090.5|1088.5|1091.5|1089.5|1091.5|1089.5|1090.4|1088.4|0
1743724200000|2025-04-03 23:50:00|1091.4|1089.4|1090.7|1088.7|1091.5|1089.5|1090.4|1088.4|0
1743724500000|2025-04-03 23:55:00|1090.6|1088.6|1090.1|1088.1|1090.8|1088.8|1089.9|1087.9|0
1743724800000|2025-04-04 00:00:00|1090.2|1088.2|1091.8|1089.8|1092|1090|1087.3|1085.3|94
1743725100000|2025-04-04 00:05:00|1093.7|1091.7|1093.1|1091.1|1094.2|1092.2|1093|1091|324
1743725400000|2025-04-04 00:10:00|1093.6|1091.6|1093.7|1091.7|1094|1092|1093.2|1091.2|95
1743725700000|2025-04-04 00:15:00|1093.6|1091.6|1092.9|1090.9|1093.6|1091.6|1092.9|1090.9|36
1743726000000|2025-04-04 00:20:00|1093|1091|1092.9|1090.9|1093|1091|1092.7|1090.7|9
1743726300000|2025-04-04 00:25:00|1092.5|1090.5|1094.1|1092.1|1094.2|1092.2|1092.4|1090.4|25
1743726600000|2025-04-04 00:30:00|1093.9|1091.9|1094|1092|1094.3|1092.3|1093.1|1091.1|46
1743726900000|2025-04-04 00:35:00|1094.2|1092.2|1094.6|1092.6|1094.6|1092.6|1093.7|1091.7|123
1743727200000|2025-04-04 00:40:00|1094.7|1092.7|1094.8|1092.8|1095.1|1093.1|1094.5|1092.5|93
1743727500000|2025-04-04 00:45:00|1095|1093|1095.6|1093.6|1096.8|1094.8|1094.8|1092.8|334
1743727800000|2025-04-04 00:50:00|1095.9|1093.9|1095.7|1093.7|1096.2|1094.2|1095.7|1093.7|85
1743728100000|2025-04-04 00:55:00|1095|1093|1095.3|1093.3|1095.3|1093.3|1094.6|1092.6|15
1743728400000|2025-04-04 01:00:00|1095.4|1093.4|1095.3|1093.3|1096.3|1094.3|1095.3|1093.3|136
1743728700000|2025-04-04 01:05:00|1095.5|1093.5|1095.1|1093.1|1095.6|1093.6|1095|1093|14
1743729000000|2025-04-04 01:10:00|1094.5|1092.5|1094.3|1092.3|1094.5|1092.5|1094|1092|21
1743729300000|2025-04-04 01:15:00|1094.7|1092.7|1095|1093|1095|1093|1094.6|1092.6|12
1743729600000|2025-04-04 01:20:00|1095.1|1093.1|1096.4|1094.4|1097.1|1095.1|1095.1|1093.1|38
1743729900000|2025-04-04 01:25:00|1096.2|1094.2|1094.5|1092.5|1096.2|1094.2|1094.3|1092.3|26
1743730200000|2025-04-04 01:30:00|1094.4|1092.4|1093.2|1091.2|1094.6|1092.6|1093.1|1091.1|87
1743730500000|2025-04-04 01:35:00|1093.1|1091.1|1093.2|1091.2|1093.6|1091.6|1092.8|1090.8|139
1743730800000|2025-04-04 01:40:00|1093.1|1091.1|1093.8|1091.8|1094.2|1092.2|1093.1|1091.1|154
1743731100000|2025-04-04 01:45:00|1093.7|1091.7|1094.7|1092.7|1095.5|1093.5|1093.7|1091.7|148
1743731400000|2025-04-04 01:50:00|1094.6|1092.6|1094.8|1092.8|1095.4|1093.4|1094.3|1092.3|42
1743731700000|2025-04-04 01:55:00|1094.7|1092.7|1093.8|1091.8|1094.7|1092.7|1093.5|1091.5|95
1743732000000|2025-04-04 02:00:00|1093.9|1091.9|1093.9|1091.9|1094.2|1092.2|1092.9|1090.9|86
1743732300000|2025-04-04 02:05:00|1094|1092|1096.7|1094.7|1096.7|1094.7|1093.9|1091.9|41
1743732600000|2025-04-04 02:10:00|1096.6|1094.6|1097.4|1095.4|1098|1096|1096.6|1094.6|74
1743732900000|2025-04-04 02:15:00|1097.7|1095.7|1096.5|1094.5|1097.7|1095.7|1095.6|1093.6|58
1743733200000|2025-04-04 02:20:00|1096.8|1094.8|1094.2|1092.2|1096.9|1094.9|1094.2|1092.2|58
1743733500000|2025-04-04 02:25:00|1094.1|1092.1|1093.9|1091.9|1094.3|1092.3|1093.3|1091.3|124
1743733800000|2025-04-04 02:30:00|1093.8|1091.8|1094.2|1092.2|1094.2|1092.2|1092.8|1090.8|108
1743734100000|2025-04-04 02:35:00|1094.1|1092.1|1094.6|1092.6|1095.1|1093.1|1094.1|1092.1|51
1743734400000|2025-04-04 02:40:00|1094.5|1092.5|1094.2|1092.2|1094.7|1092.7|1094.1|1092.1|23
1743734700000|2025-04-04 02:45:00|1094.1|1092.1|1093|1091|1094.3|1092.3|1093|1091|43
1743735000000|2025-04-04 02:50:00|1092.8|1090.8|1092.1|1090.1|1092.8|1090.8|1091.5|1089.5|219
1743735300000|2025-04-04 02:55:00|1092|1090|1091.5|1089.5|1092.1|1090.1|1091.3|1089.3|70
1743735600000|2025-04-04 03:00:00|1091.4|1089.4|1089.9|1087.9|1091.5|1089.5|1089.9|1087.9|125
1743735900000|2025-04-04 03:05:00|1089.8|1087.8|1089.6|1087.6|1090.3|1088.3|1089.4|1087.4|120
1743736200000|2025-04-04 03:10:00|1089.5|1087.5|1089.7|1087.7|1089.7|1087.7|1088.7|1086.7|144
1743736500000|2025-04-04 03:15:00|1089.8|1087.8|1090|1088|1090|1088|1089|1087|97
1743736800000|2025-04-04 03:20:00|1089.9|1087.9|1090.1|1088.1|1090.4|1088.4|1089.7|1087.7|126
1743737100000|2025-04-04 03:25:00|1089.8|1087.8|1090.2|1088.2|1090.2|1088.2|1089.3|1087.3|105
1743737400000|2025-04-04 03:30:00|1090.1|1088.1|1089.1|1087.1|1090.3|1088.3|1088.6|1086.6|225
1743737700000|2025-04-04 03:35:00|1089.2|1087.2|1089.5|1087.5|1089.5|1087.5|1089|1087|76
1743738000000|2025-04-04 03:40:00|1089.4|1087.4|1089.8|1087.8|1089.9|1087.9|1089|1087|130
1743738300000|2025-04-04 03:45:00|1090|1088|1088.5|1086.5|1091.3|1089.3|1088.5|1086.5|208
1743738600000|2025-04-04 03:50:00|1088.6|1086.6|1088.6|1086.6|1088.7|1086.7|1087.5|1085.5|136
1743738900000|2025-04-04 03:55:00|1088.5|1086.5|1089.4|1087.4|1089.4|1087.4|1088.1|1086.1|182
1743739200000|2025-04-04 04:00:00|1089.3|1087.3|1089.2|1087.2|1089.5|1087.5|1088.5|1086.5|113
1743739500000|2025-04-04 04:05:00|1089.3|1087.3|1089.6|1087.6|1089.6|1087.6|1088.8|1086.8|63
1743739800000|2025-04-04 04:10:00|1089.5|1087.5|1088.1|1086.1|1089.5|1087.5|1088.1|1086.1|92
1743740100000|2025-04-04 04:15:00|1088.2|1086.2|1087.8|1085.8|1088.6|1086.6|1087.4|1085.4|87
1743740400000|2025-04-04 04:20:00|1088|1086|1086.9|1084.9|1088.1|1086.1|1086.8|1084.8|99
1743740700000|2025-04-04 04:25:00|1087|1085|1087.5|1085.5|1087.8|1085.8|1086.9|1084.9|50
1743741000000|2025-04-04 04:30:00|1087.6|1085.6|1086.6|1084.6|1087.6|1085.6|1086.4|1084.4|64
1743741300000|2025-04-04 04:35:00|1086.5|1084.5|1086.1|1084.1|1086.7|1084.7|1086|1084|63
1743741600000|2025-04-04 04:40:00|1086|1084|1085.3|1083.3|1086.1|1084.1|1085.1|1083.1|113
1743741900000|2025-04-04 04:45:00|1085.5|1083.5|1085.8|1083.8|1086.1|1084.1|1085.5|1083.5|49
1743742200000|2025-04-04 04:50:00|1085.7|1083.7|1084.4|1082.4|1085.7|1083.7|1084.4|1082.4|71
1743742500000|2025-04-04 04:55:00|1084.2|1082.2|1084.9|1082.9|1085|1083|1084|1082|33
1743742800000|2025-04-04 05:00:00|1085.1|1083.1|1084.4|1082.4|1085.5|1083.5|1084.2|1082.2|152
1743743100000|2025-04-04 05:05:00|1084.5|1082.5|1086.4|1084.4|1086.4|1084.4|1084.5|1082.5|110
1743743400000|2025-04-04 05:10:00|1086.3|1084.3|1086.1|1084.1|1086.8|1084.8|1085.9|1083.9|82
1743743700000|2025-04-04 05:15:00|1086.2|1084.2|1086.8|1084.8|1087.1|1085.1|1086.1|1084.1|64
1743744000000|2025-04-04 05:20:00|1086.9|1084.9|1087.9|1085.9|1087.9|1085.9|1086.9|1084.9|58
1743744300000|2025-04-04 05:25:00|1088|1086|1090.6|1088.6|1090.6|1088.6|1088|1086|154
1743744600000|2025-04-04 05:30:00|1090.2|1088.2|1089.7|1087.7|1090.2|1088.2|1089.3|1087.3|77
1743744900000|2025-04-04 05:35:00|1089.4|1087.4|1090.2|1088.2|1090.4|1088.4|1089|1087|170
1743745200000|2025-04-04 05:40:00|1090.1|1088.1|1090.8|1088.8|1090.8|1088.8|1089.9|1087.9|49
1743745500000|2025-04-04 05:45:00|1090.6|1088.6|1090.6|1088.6|1091.2|1089.2|1090.6|1088.6|38
1743745800000|2025-04-04 05:50:00|1090.5|1088.5|1090.6|1088.6|1090.7|1088.7|1090.4|1088.4|13
1743746100000|2025-04-04 05:55:00|1091.1|1089.1|1091.6|1089.6|1091.6|1089.6|1090.8|1088.8|22
1743746400000|2025-04-04 06:00:00|1091.8|1089.8|1092.2|1090.2|1092.6|1090.6|1091.7|1089.7|103
1743746700000|2025-04-04 06:05:00|1091.9|1089.9|1091.9|1089.9|1092.1|1090.1|1091.4|1089.4|167
1743747000000|2025-04-04 06:10:00|1092|1090|1092|1090|1092.5|1090.5|1091.7|1089.7|63
1743747300000|2025-04-04 06:15:00|1091.9|1089.9|1091.3|1089.3|1091.9|1089.9|1090.8|1088.8|75
1743747600000|2025-04-04 06:20:00|1091.1|1089.1|1089.7|1087.7|1091.1|1089.1|1089.4|1087.4|113
1743747900000|2025-04-04 06:25:00|1089.6|1087.6|1090.7|1088.7|1090.8|1088.8|1089.6|1087.6|99
1743748200000|2025-04-04 06:30:00|1090.4|1088.4|1089.2|1087.2|1090.4|1088.4|1088.8|1086.8|196
1743748500000|2025-04-04 06:35:00|1089.3|1087.3|1088.9|1086.9|1089.4|1087.4|1088.6|1086.6|143
1743748800000|2025-04-04 06:40:00|1088.8|1086.8|1088.5|1086.5|1089.1|1087.1|1088.1|1086.1|86
1743749100000|2025-04-04 06:45:00|1088.6|1086.6|1088.5|1086.5|1088.8|1086.8|1088|1086|105
1743749400000|2025-04-04 06:50:00|1088.6|1086.6|1088.5|1086.5|1089|1087|1087.8|1085.8|290
1743749700000|2025-04-04 06:55:00|1088.4|1086.4|1087.8|1085.8|1088.7|1086.7|1087.7|1085.7|312
1743750000000|2025-04-04 07:00:00|1087.6|1085.6|1087|1085|1088.2|1086.2|1086.7|1084.7|1291
1743750300000|2025-04-04 07:05:00|1087.1|1085.1|1086.8|1084.8|1087.4|1085.4|1085.8|1083.8|589
1743750600000|2025-04-04 07:10:00|1087|1085|1087.9|1085.9|1088.6|1086.6|1086.8|1084.8|293
1743750900000|2025-04-04 07:15:00|1087.8|1085.8|1086.1|1084.1|1087.8|1085.8|1086.1|1084.1|294
1743751200000|2025-04-04 07:20:00|1086|1084|1086.1|1084.1|1086.8|1084.8|1085.6|1083.6|261
1743751500000|2025-04-04 07:25:00|1085.9|1083.9|1086|1084|1087.2|1085.2|1085.4|1083.4|360
1743751800000|2025-04-04 07:30:00|1085.9|1083.9|1084.9|1082.9|1086.3|1084.3|1084.9|1082.9|350
1743752100000|2025-04-04 07:35:00|1085|1083|1085.3|1083.3|1086|1084|1085|1083|359
1743752400000|2025-04-04 07:40:00|1085.2|1083.2|1084.2|1082.2|1085.2|1083.2|1083.7|1081.7|595
1743752700000|2025-04-04 07:45:00|1084.1|1082.1|1084.4|1082.4|1084.6|1082.6|1083.4|1081.4|302
1743753000000|2025-04-04 07:50:00|1084.5|1082.5|1083.5|1081.5|1084.9|1082.9|1083.2|1081.2|707
1743753300000|2025-04-04 07:55:00|1083.6|1081.6|1082.5|1080.5|1083.6|1081.6|1081.9|1079.9|1103
1743753600000|2025-04-04 08:00:00|1082.4|1080.4|1081.3|1079.3|1082.5|1080.5|1080.6|1078.6|1370
1743753900000|2025-04-04 08:05:00|1081.1|1079.1|1082.6|1080.6|1082.7|1080.7|1080.6|1078.6|929
1743754200000|2025-04-04 08:10:00|1082.5|1080.5|1081.1|1079.1|1082.6|1080.6|1080.9|1078.9|368
1743754500000|2025-04-04 08:15:00|1081.2|1079.2|1082.5|1080.5|1082.5|1080.5|1080.7|1078.7|281
1743754800000|2025-04-04 08:20:00|1082.4|1080.4|1082.5|1080.5|1083.2|1081.2|1082.3|1080.3|366
1743755100000|2025-04-04 08:25:00|1082.3|1080.3|1082.4|1080.4|1083.4|1081.4|1082.2|1080.2|323
1743755400000|2025-04-04 08:30:00|1082.3|1080.3|1080.3|1078.3|1082.6|1080.6|1080.2|1078.2|483
1743755700000|2025-04-04 08:35:00|1080.2|1078.2|1080.5|1078.5|1081.1|1079.1|1079.9|1077.9|782
1743756000000|2025-04-04 08:40:00|1080.6|1078.6|1080.9|1078.9|1081|1079|1079.4|1077.4|638
1743756300000|2025-04-04 08:45:00|1081|1079|1081.8|1079.8|1082.1|1080.1|1081|1079|559
1743756600000|2025-04-04 08:50:00|1081.7|1079.7|1081|1079|1081.8|1079.8|1080.8|1078.8|414
1743756900000|2025-04-04 08:55:00|1081.1|1079.1|1080|1078|1081.1|1079.1|1079.6|1077.6|379
1743757200000|2025-04-04 09:00:00|1080.3|1078.3|1079.2|1077.2|1080.4|1078.4|1078.9|1076.9|494
1743757500000|2025-04-04 09:05:00|1079.3|1077.3|1080.4|1078.4|1080.5|1078.5|1078.2|1076.2|512
1743757800000|2025-04-04 09:10:00|1080.3|1078.3|1079.3|1077.3|1080.6|1078.6|1078.9|1076.9|200
1743758100000|2025-04-04 09:15:00|1079.4|1077.4|1079.5|1077.5|1080.4|1078.4|1079.2|1077.2|310
1743758400000|2025-04-04 09:20:00|1079.6|1077.6|1079.5|1077.5|1079.9|1077.9|1079.2|1077.2|234
1743758700000|2025-04-04 09:25:00|1079.4|1077.4|1078|1076|1079.6|1077.6|1077.9|1075.9|623
1743759000000|2025-04-04 09:30:00|1078.1|1076.1|1078.8|1076.8|1079|1077|1077.9|1075.9|601
1743759300000|2025-04-04 09:35:00|1078.6|1076.6|1079.4|1077.4|1079.7|1077.7|1078.6|1076.6|119
1743759600000|2025-04-04 09:40:00|1079.3|1077.3|1078.8|1076.8|1079.8|1077.8|1078.8|1076.8|238
1743759900000|2025-04-04 09:45:00|1078.7|1076.7|1079.6|1077.6|1079.8|1077.8|1078.7|1076.7|295
1743760200000|2025-04-04 09:50:00|1079.5|1077.5|1078.5|1076.5|1079.5|1077.5|1078.5|1076.5|366
1743760500000|2025-04-04 09:55:00|1078.6|1076.6|1078.7|1076.7|1078.8|1076.8|1078.2|1076.2|137
1743760800000|2025-04-04 10:00:00|1078.8|1076.8|1078.8|1076.8|1079.5|1077.5|1078.5|1076.5|247
1743761100000|2025-04-04 10:05:00|1078.5|1076.5|1071.7|1069.7|1078.9|1076.9|1071.6|1069.6|6015
1743761400000|2025-04-04 10:10:00|1071.6|1069.6|1065|1063|1072.4|1070.4|1064.2|1062.2|3447
1743761700000|2025-04-04 10:15:00|1065.1|1063.1|1063.3|1061.3|1065.6|1063.6|1061.8|1059.8|2143
1743762000000|2025-04-04 10:20:00|1063.2|1061.2|1060.2|1058.2|1063.3|1061.3|1055.8|1053.8|2908
1743762300000|2025-04-04 10:25:00|1060.3|1058.3|1051.9|1049.9|1061.5|1059.5|1051.7|1049.7|2207
1743762600000|2025-04-04 10:30:00|1052|1050|1049.6|1047.6|1056.2|1054.2|1048.8|1046.8|2590
1743762900000|2025-04-04 10:35:00|1049.5|1047.5|1047.6|1045.6|1052.1|1050.1|1047.6|1045.6|1880
1743763200000|2025-04-04 10:40:00|1047.5|1045.5|1042.4|1040.4|1047.7|1045.7|1042.4|1040.4|1536
1743763500000|2025-04-04 10:45:00|1042.5|1040.5|1040.6|1038.6|1042.7|1040.7|1040.1|1038.1|2414
1743763800000|2025-04-04 10:50:00|1040.8|1038.8|1033.7|1031.7|1041|1039|1033.3|1031.3|2718
1743764100000|2025-04-04 10:55:00|1033.5|1031.5|1040.9|1038.9|1041.6|1039.6|1033.5|1031.5|3308
1743764400000|2025-04-04 11:00:00|1041.1|1039.1|1047.5|1045.5|1049.2|1047.2|1041.1|1039.1|1609
1743764700000|2025-04-04 11:05:00|1047.4|1045.4|1047.1|1045.1|1047.7|1045.7|1043.4|1041.4|2268
1743765000000|2025-04-04 11:10:00|1047.2|1045.2|1045.5|1043.5|1048.9|1046.9|1043.4|1041.4|1450
1743765300000|2025-04-04 11:15:00|1045.6|1043.6|1043.8|1041.8|1046.7|1044.7|1043.8|1041.8|1037
1743765600000|2025-04-04 11:20:00|1044|1042|1043.9|1041.9|1044.1|1042.1|1041.1|1039.1|1157
1743765900000|2025-04-04 11:25:00|1043.8|1041.8|1039|1037|1044.2|1042.2|1038.2|1036.2|1429
1743766200000|2025-04-04 11:30:00|1039.1|1037.1|1036.7|1034.7|1039.7|1037.7|1034.9|1032.9|1494
1743766500000|2025-04-04 11:35:00|1036.8|1034.8|1041.8|1039.8|1042.3|1040.3|1036.6|1034.6|1293
1743766800000|2025-04-04 11:40:00|1042|1040|1040.2|1038.2|1042.4|1040.4|1040.2|1038.2|550
1743767100000|2025-04-04 11:45:00|1040.3|1038.3|1039.7|1037.7|1041.2|1039.2|1039.6|1037.6|320
1743767400000|2025-04-04 11:50:00|1039.8|1037.8|1041.9|1039.9|1041.9|1039.9|1039.7|1037.7|249
1743767700000|2025-04-04 11:55:00|1042|1040|1043.9|1041.9|1046|1044|1041.7|1039.7|1090
1743768000000|2025-04-04 12:00:00|1043.5|1041.5|1043.9|1041.9|1046.5|1044.5|1042.6|1040.6|1065
1743768300000|2025-04-04 12:05:00|1044|1042|1043.4|1041.4|1045.2|1043.2|1043.2|1041.2|482
1743768600000|2025-04-04 12:10:00|1043.5|1041.5|1044.1|1042.1|1045.2|1043.2|1042.8|1040.8|510
1743768900000|2025-04-04 12:15:00|1044.2|1042.2|1045.5|1043.5|1046.4|1044.4|1044.2|1042.2|451
1743769200000|2025-04-04 12:20:00|1045.6|1043.6|1044.3|1042.3|1046.4|1044.4|1044.2|1042.2|1168
1743769500000|2025-04-04 12:25:00|1044.4|1042.4|1048|1046|1048.5|1046.5|1044.3|1042.3|805
1743769800000|2025-04-04 12:30:00|1048.8|1046.8|1050|1048|1050.8|1048.8|1044.8|1042.8|1143
1743770100000|2025-04-04 12:35:00|1049.9|1047.9|1045.7|1043.7|1051.2|1049.2|1045.4|1043.4|862
1743770400000|2025-04-04 12:40:00|1045.6|1043.6|1048.3|1046.3|1048.6|1046.6|1045.3|1043.3|761
1743770700000|2025-04-04 12:45:00|1048.4|1046.4|1049.8|1047.8|1049.9|1047.9|1047.1|1045.1|573
1743771000000|2025-04-04 12:50:00|1050|1048|1048.1|1046.1|1050|1048|1047|1045|939
1743771300000|2025-04-04 12:55:00|1048|1046|1048.8|1046.8|1048.8|1046.8|1046.8|1044.8|509
1743771600000|2025-04-04 13:00:00|1048.9|1046.9|1051.9|1049.9|1052.5|1050.5|1048.6|1046.6|828
1743771900000|2025-04-04 13:05:00|1051.8|1049.8|1051.1|1049.1|1052.3|1050.3|1050|1048|705
1743772200000|2025-04-04 13:10:00|1051.2|1049.2|1049.5|1047.5|1051.6|1049.6|1049.3|1047.3|1462
1743772500000|2025-04-04 13:15:00|1049.3|1047.3|1048.7|1046.7|1049.5|1047.5|1047.7|1045.7|2260
1743772800000|2025-04-04 13:20:00|1048.9|1046.9|1047.4|1045.4|1048.9|1046.9|1046.6|1044.6|963
1743773100000|2025-04-04 13:25:00|1047.2|1045.2|1045.8|1043.8|1048.1|1046.1|1045.3|1043.3|1601
1743773400000|2025-04-04 13:30:00|1045.1|1044.6|1044.8|1044.3|1050.3|1049.8|1044.1|1043.6|8694
1743773700000|2025-04-04 13:35:00|1044.9|1044.4|1040.7|1040.2|1045.2|1044.7|1039.9|1039.4|7024
1743774000000|2025-04-04 13:40:00|1040.6|1040.1|1039.6|1039.1|1041|1040.5|1037.8|1037.3|4049
1743774300000|2025-04-04 13:45:00|1039.7|1039.2|1040.3|1039.8|1042.4|1041.9|1038.9|1038.4|5157
1743774600000|2025-04-04 13:50:00|1040.2|1039.7|1040|1039.5|1042.5|1042|1039.8|1039.3|2737
1743774900000|2025-04-04 13:55:00|1039.9|1039.4|1042.4|1041.9|1042.5|1042|1038.6|1038.1|3362
1743775200000|2025-04-04 14:00:00|1042.3|1041.8|1040.1|1039.6|1042.4|1041.9|1038.8|1038.3|4724
1743775500000|2025-04-04 14:05:00|1040|1039.5|1036.2|1035.7|1040.8|1040.3|1036|1035.5|5099
1743775800000|2025-04-04 14:10:00|1036.3|1035.8|1034.4|1033.9|1036.4|1035.9|1033.4|1032.9|3406
1743776100000|2025-04-04 14:15:00|1034.5|1034|1034.8|1034.3|1035.6|1035.1|1032.8|1032.3|2760
1743776400000|2025-04-04 14:20:00|1034.7|1034.2|1033|1032.5|1035.9|1035.4|1032.6|1032.1|2531
1743776700000|2025-04-04 14:25:00|1033.1|1032.6|1030.6|1030.1|1033.2|1032.7|1030.1|1029.6|1691
1743777000000|2025-04-04 14:30:00|1030.5|1030|1027.4|1026.9|1032.2|1031.7|1027.2|1026.7|3691
1743777300000|2025-04-04 14:35:00|1027.3|1026.8|1027.9|1027.4|1028.2|1027.7|1026.2|1025.7|3223
1743777600000|2025-04-04 14:40:00|1028|1027.5|1023.8|1023.3|1028.5|1028|1023.7|1023.2|3717
1743777900000|2025-04-04 14:45:00|1023.7|1023.2|1018.7|1018.2|1023.8|1023.3|1018.6|1018.1|3868
1743778200000|2025-04-04 14:50:00|1018.6|1018.1|1021.6|1021.1|1023.2|1022.7|1016.3|1015.8|4321
1743778500000|2025-04-04 14:55:00|1021.5|1021|1026.6|1026.1|1027.6|1027.1|1021.2|1020.7|3400
1743778800000|2025-04-04 15:00:00|1026.5|1026|1035.6|1035.1|1036|1035.5|1025.8|1025.3|7195
1743779100000|2025-04-04 15:05:00|1035.9|1035.4|1031.7|1031.2|1036.3|1035.8|1030|1029.5|2708
1743779400000|2025-04-04 15:10:00|1031.8|1031.3|1037.2|1036.7|1037.9|1037.4|1031.6|1031.1|2647
1743779700000|2025-04-04 15:15:00|1037.1|1036.6|1035.9|1035.4|1039.8|1039.3|1035.9|1035.4|2542
1743780000000|2025-04-04 15:20:00|1035.7|1035.2|1038.9|1038.4|1038.9|1038.4|1035.7|1035.2|1889
1743780300000|2025-04-04 15:25:00|1038.8|1038.3|1032.5|1032|1038.8|1038.3|1032.2|1031.7|3277
1743780600000|2025-04-04 15:30:00|1032.7|1032.2|1032|1031.5|1034.1|1033.6|1031.6|1031.1|2735
1743780900000|2025-04-04 15:35:00|1032.2|1031.7|1030.7|1030.2|1032.5|1032|1028.9|1028.4|2724
1743781200000|2025-04-04 15:40:00|1030.6|1030.1|1032.2|1031.7|1033.6|1033.1|1030|1029.5|2832
1743781500000|2025-04-04 15:45:00|1032.1|1031.6|1034.5|1034|1035|1034.5|1031.1|1030.6|2006
1743781800000|2025-04-04 15:50:00|1034.4|1033.9|1033.8|1033.3|1035.9|1035.4|1032.9|1032.4|2621
1743782100000|2025-04-04 15:55:00|1033.9|1033.4|1031.7|1031.2|1034.7|1034.2|1031.6|1031.1|1674
1743782400000|2025-04-04 16:00:00|1031.8|1031.3|1032.2|1031.7|1033.9|1033.4|1031.8|1031.3|3049
1743782700000|2025-04-04 16:05:00|1032.1|1031.6|1032.9|1032.4|1034.8|1034.3|1031.8|1031.3|2006
1743783000000|2025-04-04 16:10:00|1033|1032.5|1034|1033.5|1035.4|1034.9|1032.2|1031.7|4158
1743783300000|2025-04-04 16:15:00|1034.2|1033.7|1029.7|1029.2|1034.6|1034.1|1029.4|1028.9|1475
1743783600000|2025-04-04 16:20:00|1029.8|1029.3|1028|1027.5|1030|1029.5|1027.1|1026.6|749
1743783900000|2025-04-04 16:25:00|1028.1|1027.6|1028.3|1027.8|1029.2|1028.7|1027.8|1027.3|711
1743784200000|2025-04-04 16:30:00|1028.2|1027.7|1028|1027.5|1029.2|1028.7|1027.5|1027|967
1743784500000|2025-04-04 16:35:00|1027.9|1027.4|1030.4|1029.9|1031.8|1031.3|1027.8|1027.3|1335
1743784800000|2025-04-04 16:40:00|1030.5|1030|1028.2|1027.7|1031.4|1030.9|1028.2|1027.7|1654
1743785100000|2025-04-04 16:45:00|1028.3|1027.8|1027.4|1026.9|1028.9|1028.4|1027|1026.5|1299
1743785400000|2025-04-04 16:50:00|1027.3|1026.8|1027.8|1027.3|1028.3|1027.8|1026.8|1026.3|690
1743785700000|2025-04-04 16:55:00|1027.7|1027.2|1028.6|1028.1|1028.9|1028.4|1027.7|1027.2|1463
1743786000000|2025-04-04 17:00:00|1028.7|1028.2|1028.9|1028.4|1030.3|1029.8|1028.5|1028|1587
1743786300000|2025-04-04 17:05:00|1028.8|1028.3|1027.2|1026.7|1029.4|1028.9|1026.7|1026.2|1351
1743786600000|2025-04-04 17:10:00|1027.3|1026.8|1025.8|1025.3|1027.6|1027.1|1025.3|1024.8|2639
1743786900000|2025-04-04 17:15:00|1025.6|1025.1|1024.2|1023.7|1026|1025.5|1023.2|1022.7|3074
1743787200000|2025-04-04 17:20:00|1024.3|1023.8|1025.9|1025.4|1026.1|1025.6|1023.8|1023.3|1529
1743787500000|2025-04-04 17:25:00|1026|1025.5|1026|1025.5|1027.2|1026.7|1025.9|1025.4|1120
1743787800000|2025-04-04 17:30:00|1025.8|1025.3|1026.9|1026.4|1027.2|1026.7|1024.9|1024.4|2646
1743788100000|2025-04-04 17:35:00|1026.8|1026.3|1030|1029.5|1030.3|1029.8|1026.5|1026|1603
1743788400000|2025-04-04 17:40:00|1029.9|1029.4|1029.8|1029.3|1031.6|1031.1|1029.6|1029.1|768
1743788700000|2025-04-04 17:45:00|1030.1|1029.6|1032.2|1031.7|1032.7|1032.2|1029.3|1028.8|1642
1743789000000|2025-04-04 17:50:00|1032.4|1031.9|1030.8|1030.3|1032.4|1031.9|1030.2|1029.7|795
1743789300000|2025-04-04 17:55:00|1030.7|1030.2|1032|1031.5|1032|1031.5|1029.7|1029.2|632
1743789600000|2025-04-04 18:00:00|1032.1|1031.6|1032.4|1031.9|1033.2|1032.7|1032|1031.5|1136
1743789900000|2025-04-04 18:05:00|1032.5|1032|1030.8|1030.3|1033|1032.5|1030.3|1029.8|912
1743790200000|2025-04-04 18:10:00|1030.9|1030.4|1029.4|1028.9|1031|1030.5|1029.2|1028.7|868
1743790500000|2025-04-04 18:15:00|1029.3|1028.8|1028.2|1027.7|1029.3|1028.8|1027.5|1027|1080
1743790800000|2025-04-04 18:20:00|1028.3|1027.8|1027.1|1026.6|1028.5|1028|1027.1|1026.6|2035
1743791100000|2025-04-04 18:25:00|1027.3|1026.8|1026.5|1026|1027.4|1026.9|1026.1|1025.6|994
1743791400000|2025-04-04 18:30:00|1026.6|1026.1|1027.2|1026.7|1027.6|1027.1|1025.9|1025.4|1844
1743791700000|2025-04-04 18:35:00|1027.3|1026.8|1025.7|1025.2|1027.9|1027.4|1025.6|1025.1|911
1743792000000|2025-04-04 18:40:00|1025.8|1025.3|1024.4|1023.9|1026|1025.5|1024.2|1023.7|492
1743792300000|2025-04-04 18:45:00|1024.3|1023.8|1026|1025.5|1026.4|1025.9|1023.8|1023.3|970
1743792600000|2025-04-04 18:50:00|1026.1|1025.6|1026.9|1026.4|1027.2|1026.7|1025.1|1024.6|975
1743792900000|2025-04-04 18:55:00|1026.8|1026.3|1026.2|1025.7|1027.1|1026.6|1025.9|1025.4|877
1743793200000|2025-04-04 19:00:00|1026.5|1026|1025.6|1025.1|1026.9|1026.4|1025.1|1024.6|1406
1743793500000|2025-04-04 19:05:00|1025.5|1025|1025.6|1025.1|1026.2|1025.7|1024.8|1024.3|1008
1743793800000|2025-04-04 19:10:00|1025.7|1025.2|1028.2|1027.7|1028.5|1028|1025.2|1024.7|2674
1743794100000|2025-04-04 19:15:00|1028.3|1027.8|1025.5|1025|1028.3|1027.8|1025.2|1024.7|940
1743794400000|2025-04-04 19:20:00|1025.6|1025.1|1028.3|1027.8|1028.3|1027.8|1025.6|1025.1|1411
1743794700000|2025-04-04 19:25:00|1028.2|1027.7|1028.7|1028.2|1029.5|1029|1027.8|1027.3|858
1743795000000|2025-04-04 19:30:00|1028.8|1028.3|1032.8|1032.3|1033|1032.5|1028.1|1027.6|2259
1743795300000|2025-04-04 19:35:00|1032.7|1032.2|1031.4|1030.9|1033.3|1032.8|1030.8|1030.3|3229
1743795600000|2025-04-04 19:40:00|1031.5|1031|1032.1|1031.6|1032.1|1031.6|1030.5|1030|2610
1743795900000|2025-04-04 19:45:00|1032|1031.5|1031.2|1030.7|1033.1|1032.6|1030.8|1030.3|1986
1743796200000|2025-04-04 19:50:00|1030.7|1030.2|1029.1|1028.6|1030.8|1030.3|1028.7|1028.2|3538
1743796500000|2025-04-04 19:55:00|1029|1028.5|1028.1|1027.6|1029|1028.5|1027.5|1027|16260
1743796800000|2025-04-04 20:00:00|1028.5|1026.5|1026.6|1024.6|1028.5|1026.5|1026.3|1024.3|3218
1743797100000|2025-04-04 20:05:00|1026.7|1024.7|1026.7|1024.7|1027.5|1025.5|1026.7|1024.7|969
1743797400000|2025-04-04 20:10:00|1026.8|1024.8|1026.6|1024.6|1027.1|1025.1|1026.2|1024.2|474
1743797700000|2025-04-04 20:15:00|1026.5|1024.5|1026|1024|1026.5|1024.5|1025.7|1023.7|190
1743798000000|2025-04-04 20:20:00|1025.8|1023.8|1024.5|1022.5|1026|1024|1024.2|1022.2|210
1743798300000|2025-04-04 20:25:00|1024.4|1022.4|1024.8|1022.8|1025.2|1023.2|1024|1022|130
1743798600000|2025-04-04 20:30:00|1024.9|1022.9|1026.2|1024.2|1026.9|1024.9|1024.8|1022.8|292
1743798900000|2025-04-04 20:35:00|1026.3|1024.3|1026.7|1024.7|1027.5|1025.5|1026.3|1024.3|209
1743799200000|2025-04-04 20:40:00|1026.8|1024.8|1028.4|1026.4|1028.4|1026.4|1026.5|1024.5|93
1743799500000|2025-04-04 20:45:00|1028.3|1026.3|1028.9|1026.9|1029.1|1027.1|1028.3|1026.3|202
1743799800000|2025-04-04 20:50:00|1028.6|1026.6|1027.5|1025.5|1028.8|1026.8|1027.3|1025.3|83
1743800100000|2025-04-04 20:55:00|1027.8|1025.8|1028.6|1026.6|1028.6|1026.6|1027.8|1025.8|27
1743976800000|2025-04-06 22:00:00|994.6|992.6|986.5|984.5|994.8|992.8|974.8|972.8|78
1743977100000|2025-04-06 22:05:00|986.4|984.4|988.7|986.7|988.7|986.7|980.8|978.8|48
1743977400000|2025-04-06 22:10:00|991.1|989.1|988.7|986.7|993.3|991.3|988.7|986.7|148
1743977700000|2025-04-06 22:15:00|988.6|986.6|985.5|983.5|990.2|988.2|985.5|983.5|43
1743978000000|2025-04-06 22:20:00|987.8|985.8|985.5|983.5|987.8|985.8|985.5|983.5|29
1743978300000|2025-04-06 22:25:00|986.7|984.7|986.7|984.7|987.7|985.7|986.7|984.7|50
1743978600000|2025-04-06 22:30:00|986.2|984.2|987.6|985.6|987.6|985.6|986.2|984.2|31
1743978900000|2025-04-06 22:35:00|986.2|984.2|985.1|983.1|987.2|985.2|985.1|983.1|53
1743979200000|2025-04-06 22:40:00|987|985|985.6|983.6|989|987|985.4|983.4|110
1743979500000|2025-04-06 22:45:00|986.1|984.1|985.7|983.7|986.5|984.5|985.1|983.1|67
1743979800000|2025-04-06 22:50:00|985.8|983.8|986.2|984.2|986.2|984.2|985.8|983.8|56
1743980100000|2025-04-06 22:55:00|986.1|984.1|987.6|985.6|987.6|985.6|985.8|983.8|39
1743980400000|2025-04-06 23:00:00|987.7|985.7|988.4|986.4|988.4|986.4|987.6|985.6|30
1743980700000|2025-04-06 23:05:00|992.5|990.5|987.6|985.6|992.5|990.5|987.5|985.5|81
1743981000000|2025-04-06 23:10:00|987.5|985.5|988.7|986.7|988.7|986.7|987.5|985.5|11
1743981600000|2025-04-06 23:20:00|988.5|986.5|992.7|990.7|992.9|990.9|988.5|986.5|142
1743981900000|2025-04-06 23:25:00|993.4|991.4|994.2|992.2|994.2|992.2|992.7|990.7|138
1743982200000|2025-04-06 23:30:00|993.4|991.4|993.4|991.4|993.9|991.9|993|991|12
1743982800000|2025-04-06 23:40:00|992.7|990.7|992.7|990.7|992.7|990.7|992.7|990.7|2
1743983700000|2025-04-06 23:55:00|993.2|991.2|995.6|993.6|995.6|993.6|993.2|991.2|35
1743984000000|2025-04-07 00:00:00|996.7|994.7|998.7|996.7|1000|998|996.7|994.7|149
1743984300000|2025-04-07 00:05:00|991.5|989.5|996.3|994.3|998.6|996.6|991.5|989.5|54
1743984600000|2025-04-07 00:10:00|996.2|994.2|996.2|994.2|997.2|995.2|996.2|994.2|38
1743984900000|2025-04-07 00:15:00|995.9|993.9|998|996|999.5|997.5|995.9|993.9|117
1743985200000|2025-04-07 00:20:00|998.9|996.9|999|997|999.7|997.7|998|996|224
1743985500000|2025-04-07 00:25:00|999.1|997.1|1001.6|999.6|1001.6|999.6|998.4|996.4|103
1743985800000|2025-04-07 00:30:00|1001.7|999.7|1001.1|999.1|1002.4|1000.4|1000.4|998.4|425
1743986100000|2025-04-07 00:35:00|1002.1|1000.1|1000.8|998.8|1002.1|1000.1|1000.4|998.4|159
1743986400000|2025-04-07 00:40:00|1000.7|998.7|999.8|997.8|1002.1|1000.1|999.7|997.7|432
1743986700000|2025-04-07 00:45:00|1000.5|998.5|993.9|991.9|1000.5|998.5|991.2|989.2|314
1743987000000|2025-04-07 00:50:00|993.2|991.2|993|991|993.9|991.9|991.9|989.9|296
1743987300000|2025-04-07 00:55:00|993.2|991.2|994.8|992.8|994.8|992.8|993|991|251
1743987600000|2025-04-07 01:00:00|994.9|992.9|993.1|991.1|999.9|997.9|992.8|990.8|747
1743987900000|2025-04-07 01:05:00|992.3|990.3|992.9|990.9|993.4|991.4|988.9|986.9|278
1743988200000|2025-04-07 01:10:00|992.8|990.8|996.3|994.3|996.3|994.3|992.7|990.7|320
1743988500000|2025-04-07 01:15:00|996.4|994.4|999.4|997.4|999.4|997.4|991.6|989.6|275
1743988800000|2025-04-07 01:20:00|999.3|997.3|1002.4|1000.4|1005.3|1003.3|999|997|594
1743989100000|2025-04-07 01:25:00|1002.1|1000.1|1003.7|1001.7|1006.3|1004.3|1001.3|999.3|310
1743989400000|2025-04-07 01:30:00|1003.9|1001.9|1004.7|1002.7|1006.2|1004.2|1001.1|999.1|275
1743989700000|2025-04-07 01:35:00|1004.3|1002.3|997.2|995.2|1004.3|1002.3|996.8|994.8|252
1743990000000|2025-04-07 01:40:00|997|995|998.2|996.2|999.3|997.3|994.7|992.7|276
1743990300000|2025-04-07 01:45:00|997.6|995.6|994.9|992.9|997.6|995.6|994.9|992.9|382
1743990600000|2025-04-07 01:50:00|994.7|992.7|1001.5|999.5|1002.1|1000.1|994.5|992.5|440
1743990900000|2025-04-07 01:55:00|1001.3|999.3|1004.4|1002.4|1005.4|1003.4|999.6|997.6|284
1743991200000|2025-04-07 02:00:00|1004.2|1002.2|1005.3|1003.3|1005.9|1003.9|1001.3|999.3|404
1743991500000|2025-04-07 02:05:00|1005.1|1003.1|1001.7|999.7|1005.5|1003.5|1001.6|999.6|295
1743991800000|2025-04-07 02:10:00|1001.6|999.6|1003.6|1001.6|1003.6|1001.6|1000.6|998.6|245
1743992100000|2025-04-07 02:15:00|1003.9|1001.9|1002.9|1000.9|1005|1003|1002.2|1000.2|204
1743992400000|2025-04-07 02:20:00|1002.8|1000.8|1002.2|1000.2|1005.6|1003.6|1002.2|1000.2|145
1743992700000|2025-04-07 02:25:00|1002.6|1000.6|1000.9|998.9|1003|1001|1000.3|998.3|60
1743993000000|2025-04-07 02:30:00|1000.7|998.7|999.3|997.3|1001|999|999.3|997.3|101
1743993300000|2025-04-07 02:35:00|999.6|997.6|997.7|995.7|999.9|997.9|996.7|994.7|214
1743993600000|2025-04-07 02:40:00|997.8|995.8|999.1|997.1|1001.3|999.3|997.8|995.8|114
1743993900000|2025-04-07 02:45:00|999.4|997.4|1002.1|1000.1|1002.8|1000.8|999.1|997.1|69
1743994200000|2025-04-07 02:50:00|1002.3|1000.3|1000.3|998.3|1003.4|1001.4|1000.3|998.3|96
1743994500000|2025-04-07 02:55:00|1000.4|998.4|1000|998|1001.2|999.2|999.5|997.5|47
1743994800000|2025-04-07 03:00:00|1000.3|998.3|998.4|996.4|1000.7|998.7|998.3|996.3|42
1743995100000|2025-04-07 03:05:00|998.7|996.7|997|995|998.7|996.7|997|995|193
1743995400000|2025-04-07 03:10:00|997.2|995.2|996.4|994.4|998.1|996.1|996.1|994.1|411
1743995700000|2025-04-07 03:15:00|996.5|994.5|996.2|994.2|997.9|995.9|995.8|993.8|142
1743996000000|2025-04-07 03:20:00|996.4|994.4|995.2|993.2|996.6|994.6|994.9|992.9|120
1743996300000|2025-04-07 03:25:00|995|993|995|993|996.1|994.1|994.8|992.8|242
1743996600000|2025-04-07 03:30:00|995.1|993.1|992.3|990.3|995.2|993.2|991.9|989.9|185
1743996900000|2025-04-07 03:35:00|992.6|990.6|991.2|989.2|993.1|991.1|990.2|988.2|142
1743997200000|2025-04-07 03:40:00|991.3|989.3|992.1|990.1|992.9|990.9|991|989|182
1743997500000|2025-04-07 03:45:00|992|990|990.9|988.9|993.7|991.7|990.6|988.6|233
1743997800000|2025-04-07 03:50:00|991|989|995.2|993.2|995.9|993.9|991|989|304
1743998100000|2025-04-07 03:55:00|995.1|993.1|994.4|992.4|995.3|993.3|993.9|991.9|234
1743998400000|2025-04-07 04:00:00|995.3|993.3|998.6|996.6|999.1|997.1|995|993|126
1743998700000|2025-04-07 04:05:00|998.5|996.5|995.6|993.6|998.5|996.5|995.6|993.6|561
1743999000000|2025-04-07 04:10:00|995.3|993.3|994.1|992.1|995.9|993.9|993.9|991.9|220
1743999300000|2025-04-07 04:15:00|994.2|992.2|994.4|992.4|994.6|992.6|993.2|991.2|221
1743999600000|2025-04-07 04:20:00|994.3|992.3|993.1|991.1|995.1|993.1|993.1|991.1|110
1743999900000|2025-04-07 04:25:00|993.2|991.2|991.5|989.5|993.6|991.6|991|989|210
1744000200000|2025-04-07 04:30:00|991.6|989.6|990.5|988.5|991.9|989.9|990|988|207
1744000500000|2025-04-07 04:35:00|991.2|989.2|990|988|991.5|989.5|989.6|987.6|103
1744000800000|2025-04-07 04:40:00|990.1|988.1|989.1|987.1|990.2|988.2|988.2|986.2|100
1744001100000|2025-04-07 04:45:00|989|987|991.1|989.1|991.3|989.3|988.9|986.9|170
1744001400000|2025-04-07 04:50:00|991.2|989.2|992.8|990.8|993.5|991.5|991.2|989.2|194
1744001700000|2025-04-07 04:55:00|992.5|990.5|993.1|991.1|993.2|991.2|992.3|990.3|71
1744002000000|2025-04-07 05:00:00|993.3|991.3|993.3|991.3|994.6|992.6|992.7|990.7|399
1744002300000|2025-04-07 05:05:00|993.1|991.1|991.6|989.6|993.5|991.5|991.3|989.3|494
1744002600000|2025-04-07 05:10:00|991.8|989.8|992.5|990.5|992.9|990.9|990.8|988.8|288
1744002900000|2025-04-07 05:15:00|992.7|990.7|999.4|997.4|1000.8|998.8|990.7|988.7|746
1744003200000|2025-04-07 05:20:00|999.5|997.5|995.9|993.9|1001.7|999.7|995.9|993.9|378
1744003500000|2025-04-07 05:25:00|995.8|993.8|992.5|990.5|996.6|994.6|992.5|990.5|205
1744003800000|2025-04-07 05:30:00|992.7|990.7|990.2|988.2|994.5|992.5|990.2|988.2|614
1744004100000|2025-04-07 05:35:00|990.5|988.5|989.2|987.2|991.1|989.1|988.9|986.9|281
1744004400000|2025-04-07 05:40:00|989.6|987.6|985.9|983.9|989.6|987.6|984.7|982.7|642
1744004700000|2025-04-07 05:45:00|986|984|984.7|982.7|986.9|984.9|984.3|982.3|247
1744005000000|2025-04-07 05:50:00|984.5|982.5|984.8|982.8|985.7|983.7|983.9|981.9|230
1744005300000|2025-04-07 05:55:00|985.1|983.1|983.3|981.3|985.1|983.1|983.1|981.1|380
1744005600000|2025-04-07 06:00:00|983.4|981.4|983|981|984.8|982.8|982.5|980.5|1056
1744005900000|2025-04-07 06:05:00|983.2|981.2|980.7|978.7|984.4|982.4|980.3|978.3|618
1744006200000|2025-04-07 06:10:00|980.9|978.9|980.4|978.4|982.1|980.1|980|978|597
1744006500000|2025-04-07 06:15:00|980.3|978.3|978.1|976.1|980.6|978.6|976.9|974.9|830
1744006800000|2025-04-07 06:20:00|978.2|976.2|982.1|980.1|982.3|980.3|977.8|975.8|504
1744007100000|2025-04-07 06:25:00|982.5|980.5|978.8|976.8|982.6|980.6|978.1|976.1|547
1744007400000|2025-04-07 06:30:00|978.6|976.6|982.4|980.4|984.6|982.6|977.6|975.6|839
1744007700000|2025-04-07 06:35:00|981.6|979.6|980.4|978.4|982.6|980.6|979.6|977.6|716
1744008000000|2025-04-07 06:40:00|980.6|978.6|976.1|974.1|980.8|978.8|976|974|849
1744008300000|2025-04-07 06:45:00|976.3|974.3|974.5|972.5|977.6|975.6|974.5|972.5|736
1744008600000|2025-04-07 06:50:00|974.4|972.4|975.5|973.5|976.1|974.1|973|971|1913
1744008900000|2025-04-07 06:55:00|975.4|973.4|971.1|969.1|977|975|970.8|968.8|1415
1744009200000|2025-04-07 07:00:00|971.6|969.6|970|968|974.9|972.9|969|967|2357
1744009500000|2025-04-07 07:05:00|969.9|967.9|968|966|971.4|969.4|968|966|2518
1744009800000|2025-04-07 07:10:00|967.9|965.9|972.2|970.2|973.1|971.1|966.9|964.9|2709
1744010100000|2025-04-07 07:15:00|972.4|970.4|974|972|974.7|972.7|971.8|969.8|1861
1744010400000|2025-04-07 07:20:00|973.6|971.6|971.5|969.5|973.7|971.7|970.9|968.9|1373
1744010700000|2025-04-07 07:25:00|971.4|969.4|969.8|967.8|971.6|969.6|968.8|966.8|1163
1744011000000|2025-04-07 07:30:00|969.7|967.7|967.8|965.8|969.7|967.7|967.6|965.6|899
1744011300000|2025-04-07 07:35:00|967.9|965.9|968.4|966.4|968.6|966.6|966|964|1147
1744011600000|2025-04-07 07:40:00|968.5|966.5|967.3|965.3|969.2|967.2|966.9|964.9|1359
1744011900000|2025-04-07 07:45:00|967.2|965.2|966.7|964.7|968.1|966.1|966.1|964.1|923
1744012200000|2025-04-07 07:50:00|966.6|964.6|966.3|964.3|966.9|964.9|965.3|963.3|1576
1744012500000|2025-04-07 07:55:00|966.2|964.2|966.7|964.7|967.6|965.6|966.1|964.1|1134
1744012800000|2025-04-07 08:00:00|966.8|964.8|972|970|972.3|970.3|965.9|963.9|2733
1744013100000|2025-04-07 08:05:00|971.7|969.7|971.8|969.8|973.3|971.3|969.3|967.3|2346
1744013400000|2025-04-07 08:10:00|971.7|969.7|968.6|966.6|972|970|965.7|963.7|3194
1744013700000|2025-04-07 08:15:00|968.5|966.5|971.9|969.9|973|971|968.2|966.2|2428
1744014000000|2025-04-07 08:20:00|972|970|972.3|970.3|972.6|970.6|969.8|967.8|2784
1744014300000|2025-04-07 08:25:00|972.1|970.1|971.3|969.3|972.9|970.9|970.2|968.2|3480
1744014600000|2025-04-07 08:30:00|971.2|969.2|972.5|970.5|972.7|970.7|969.1|967.1|3370
1744014900000|2025-04-07 08:35:00|972.6|970.6|973.3|971.3|974.4|972.4|972.4|970.4|1084
1744015200000|2025-04-07 08:40:00|973.2|971.2|973.4|971.4|974.4|972.4|972.8|970.8|1170
1744015500000|2025-04-07 08:45:00|973.3|971.3|973.1|971.1|974.8|972.8|972.3|970.3|964
1744015800000|2025-04-07 08:50:00|973|971|971.4|969.4|974|972|971.3|969.3|1243
1744016100000|2025-04-07 08:55:00|971.5|969.5|969.8|967.8|972.3|970.3|969.7|967.7|902
1744016400000|2025-04-07 09:00:00|969.7|967.7|974.1|972.1|975.1|973.1|969.6|967.6|1283
1744016700000|2025-04-07 09:05:00|974|972|972.7|970.7|974|972|971.1|969.1|1500
1744017000000|2025-04-07 09:10:00|972.8|970.8|973|971|974.3|972.3|972.7|970.7|1122
1744017300000|2025-04-07 09:15:00|972.9|970.9|969.2|967.2|973.9|971.9|969.2|967.2|1240
1744017600000|2025-04-07 09:20:00|969.1|967.1|968.9|966.9|970|968|968.3|966.3|1101
1744017900000|2025-04-07 09:25:00|969|967|971.8|969.8|972.5|970.5|968.6|966.6|1583
1744018200000|2025-04-07 09:30:00|971.6|969.6|974.8|972.8|975.7|973.7|971.4|969.4|839
1744018500000|2025-04-07 09:35:00|974.9|972.9|976.2|974.2|976.5|974.5|973.7|971.7|770
1744018800000|2025-04-07 09:40:00|976.3|974.3|976.2|974.2|976.7|974.7|974.9|972.9|645
1744019100000|2025-04-07 09:45:00|976.3|974.3|977.2|975.2|978.2|976.2|975|973|832
1744019400000|2025-04-07 09:50:00|977.1|975.1|976|974|977.3|975.3|974.8|972.8|559
1744019700000|2025-04-07 09:55:00|976.1|974.1|975.6|973.6|976.5|974.5|974.6|972.6|622
1744020000000|2025-04-07 10:00:00|975.5|973.5|980.1|978.1|981.7|979.7|975.1|973.1|1453
1744020300000|2025-04-07 10:05:00|980|978|983.6|981.6|984.4|982.4|979.8|977.8|1017
1744020600000|2025-04-07 10:10:00|983.5|981.5|983.4|981.4|985.6|983.6|982.2|980.2|995
1744020900000|2025-04-07 10:15:00|983.3|981.3|986.5|984.5|986.7|984.7|982.4|980.4|608
1744021200000|2025-04-07 10:20:00|986|984|987.4|985.4|988.3|986.3|985.1|983.1|744
1744021500000|2025-04-07 10:25:00|987.2|985.2|983.8|981.8|987.2|985.2|982.9|980.9|776
1744021800000|2025-04-07 10:30:00|983.7|981.7|985.4|983.4|985.6|983.6|982.6|980.6|1344
1744022100000|2025-04-07 10:35:00|985.2|983.2|991.6|989.6|991.7|989.7|984.5|982.5|1013
1744022400000|2025-04-07 10:40:00|991.5|989.5|992.3|990.3|992.8|990.8|989.1|987.1|1014
1744022700000|2025-04-07 10:45:00|992|990|989.7|987.7|992.8|990.8|989.3|987.3|1148
1744023000000|2025-04-07 10:50:00|989.8|987.8|987.7|985.7|991.6|989.6|987|985|1272
1744023300000|2025-04-07 10:55:00|987.5|985.5|986.2|984.2|987.5|985.5|984.9|982.9|1016
1744023600000|2025-04-07 11:00:00|986.4|984.4|991.8|989.8|992.6|990.6|985.2|983.2|2444
1744023900000|2025-04-07 11:05:00|991.7|989.7|993.3|991.3|993.4|991.4|990.4|988.4|630
1744024200000|2025-04-07 11:10:00|993.2|991.2|989.6|987.6|993.2|991.2|988.9|986.9|604
1744024500000|2025-04-07 11:15:00|989.5|987.5|989.9|987.9|990.2|988.2|988.1|986.1|473
1744024800000|2025-04-07 11:20:00|990|988|989.8|987.8|991.5|989.5|989|987|509
1744025100000|2025-04-07 11:25:00|989.7|987.7|989.4|987.4|991.1|989.1|988.6|986.6|813
1744025400000|2025-04-07 11:30:00|989.6|987.6|987.1|985.1|989.6|987.6|986.8|984.8|879
1744025700000|2025-04-07 11:35:00|987|985|985.5|983.5|987.3|985.3|984.8|982.8|1046
1744026000000|2025-04-07 11:40:00|985.4|983.4|985.4|983.4|986.5|984.5|985.3|983.3|694
1744026300000|2025-04-07 11:45:00|984.8|982.8|983.7|981.7|986|984|983.4|981.4|1269
1744026600000|2025-04-07 11:50:00|983.8|981.8|983.8|981.8|984.9|982.9|982.8|980.8|1387
1744026900000|2025-04-07 11:55:00|983.9|981.9|983.5|981.5|985.1|983.1|983.2|981.2|1115
1744027200000|2025-04-07 12:00:00|983.8|981.8|985.1|983.1|985.7|983.7|983.7|981.7|1509
1744027500000|2025-04-07 12:05:00|984.9|982.9|982.3|980.3|984.9|982.9|981.6|979.6|882
1744027800000|2025-04-07 12:10:00|982.4|980.4|983.5|981.5|983.6|981.6|981.4|979.4|574
1744028100000|2025-04-07 12:15:00|983.4|981.4|983.3|981.3|984.8|982.8|982.9|980.9|843
1744028400000|2025-04-07 12:20:00|983.1|981.1|986|984|986|984|982.7|980.7|954
1744028700000|2025-04-07 12:25:00|986.2|984.2|989.9|987.9|991|989|985.7|983.7|1371
1744029000000|2025-04-07 12:30:00|989.7|987.7|989.9|987.9|991.4|989.4|989.1|987.1|1212
1744029300000|2025-04-07 12:35:00|989.8|987.8|988.5|986.5|990.5|988.5|987.9|985.9|836
1744029600000|2025-04-07 12:40:00|988.4|986.4|987.8|985.8|989|987|987|985|686
1744029900000|2025-04-07 12:45:00|987.5|985.5|988.4|986.4|991.3|989.3|984.4|982.4|2943
1744030200000|2025-04-07 12:50:00|988.5|986.5|990.3|988.3|991|989|988.2|986.2|1208
1744030500000|2025-04-07 12:55:00|990.4|988.4|990.2|988.2|991.5|989.5|989.7|987.7|1705
1744030800000|2025-04-07 13:00:00|990|988|987.4|985.4|990.2|988.2|987.3|985.3|1186
1744031100000|2025-04-07 13:05:00|987.5|985.5|985.8|983.8|988.1|986.1|985.5|983.5|1057
1744031400000|2025-04-07 13:10:00|985.9|983.9|986|984|986.2|984.2|984.5|982.5|2387
1744031700000|2025-04-07 13:15:00|986.1|984.1|984.1|982.1|986.2|984.2|983.4|981.4|826
1744032000000|2025-04-07 13:20:00|984.2|982.2|982.6|980.6|984.3|982.3|982.6|980.6|740
1744032300000|2025-04-07 13:25:00|982.5|980.5|980.8|978.8|983.2|981.2|980.5|978.5|1479
1744032600000|2025-04-07 13:30:00|980.1|979.6|986.3|985.8|989.3|988.8|980.1|979.6|11122
1744032900000|2025-04-07 13:35:00|986.4|985.9|982.2|981.7|986.8|986.3|980.1|979.6|3944
1744033200000|2025-04-07 13:40:00|982.1|981.6|979.9|979.4|982.8|982.3|977.8|977.3|3409
1744033500000|2025-04-07 13:45:00|980|979.5|985.2|984.7|986|985.5|978.8|978.3|2848
1744033800000|2025-04-07 13:50:00|985.3|984.8|990.1|989.6|990.1|989.6|985.1|984.6|4385
1744034100000|2025-04-07 13:55:00|990|989.5|995.2|994.7|995.9|995.4|989|988.5|4036
1744034400000|2025-04-07 14:00:00|995.1|994.6|996|995.5|997.3|996.8|993.3|992.8|5864
1744034700000|2025-04-07 14:05:00|995.9|995.4|993.6|993.1|997.9|997.4|993.1|992.6|5315
1744035000000|2025-04-07 14:10:00|993.5|993|1014.4|1013.9|1016.7|1016.2|993.5|993|10237
1744035300000|2025-04-07 14:15:00|1014.3|1013.8|1016|1015.5|1026.9|1026.4|1013.7|1013.2|15200
1744035600000|2025-04-07 14:20:00|1015.9|1015.4|1002.2|1001.7|1015.9|1015.4|1000.7|1000.2|12508
1744035900000|2025-04-07 14:25:00|1001.8|1001.3|996.1|995.6|1005.6|1005.1|995.4|994.9|6852
1744036200000|2025-04-07 14:30:00|996|995.5|997.5|997|1004.5|1004|994.3|993.8|7145
1744036500000|2025-04-07 14:35:00|997.3|996.8|988.6|988.1|998.9|998.4|988.6|988.1|5419
1744036800000|2025-04-07 14:40:00|988.5|988|995.6|995.1|996.3|995.8|988.2|987.7|3867
1744037100000|2025-04-07 14:45:00|995.4|994.9|997.9|997.4|998.8|998.3|993.5|993|3284
1744037400000|2025-04-07 14:50:00|997.6|997.1|1006.9|1005.9|1007.4|1006.4|997.1|996.6|4685
1744037700000|2025-04-07 14:55:00|1007|1006|1003.9|1002.9|1007|1006|1002.6|1001.6|3452
1744038000000|2025-04-07 15:00:00|1004.3|1003.3|1006.8|1005.8|1009|1008|1002.9|1001.9|3237
1744038300000|2025-04-07 15:05:00|1006.6|1005.6|1000.7|999.7|1006.8|1005.8|1000.2|999.2|2746
1744038600000|2025-04-07 15:10:00|1000.3|999.3|991.3|990.3|1003.9|1002.9|989.9|988.9|6718
1744038900000|2025-04-07 15:15:00|991.6|990.6|993.2|992.2|996.1|995.1|986.4|985.4|6888
1744039200000|2025-04-07 15:20:00|992.4|991.4|987.5|986.5|995.4|994.4|987.3|986.3|2620
1744039500000|2025-04-07 15:25:00|987.6|986.6|983.3|982.3|989.4|988.4|983.3|982.3|2082
1744039800000|2025-04-07 15:30:00|983.9|982.9|986.2|985.2|987.1|986.1|983.8|982.8|3221
1744040100000|2025-04-07 15:35:00|986|985|987.8|986.8|990.6|989.6|986|985|2956
1744040400000|2025-04-07 15:40:00|987.2|986.2|994.8|993.8|995.7|994.7|987.1|986.1|2724
1744040700000|2025-04-07 15:45:00|994.7|993.7|991.1|990.1|995.2|994.2|989.4|988.4|1791
1744041000000|2025-04-07 15:50:00|991|990|987.1|986.1|993.3|992.3|987|986|1863
1744041300000|2025-04-07 15:55:00|987.2|986.2|985.8|984.8|989.1|988.1|985.8|984.8|1534
1744041600000|2025-04-07 16:00:00|985.7|984.7|984.2|983.2|986.5|985.5|983.6|982.6|2180
1744041900000|2025-04-07 16:05:00|984.4|983.4|981.4|980.4|984.4|983.4|980.6|979.6|1669
1744042200000|2025-04-07 16:10:00|981.3|980.3|980.5|979.5|982.6|981.6|979.7|978.7|1427
1744042500000|2025-04-07 16:15:00|980.3|979.3|980.6|979.6|981.6|980.6|978.5|977.5|1548
1744042800000|2025-04-07 16:20:00|980.5|979.5|980.5|979.5|981.7|980.7|978.8|977.8|1657
1744043100000|2025-04-07 16:25:00|980.6|979.6|983.4|982.4|984.2|983.2|980.5|979.5|1474
1744043400000|2025-04-07 16:30:00|983.3|982.3|986.5|985.5|986.8|985.8|982.7|981.7|1425
1744043700000|2025-04-07 16:35:00|986.1|985.1|982.9|981.9|986.3|985.3|982.9|981.9|1655
1744044000000|2025-04-07 16:40:00|983.1|982.1|979.9|978.9|984.1|983.1|979|978|1606
1744044300000|2025-04-07 16:45:00|979.6|978.6|978.6|977.6|979.7|978.7|977.3|976.3|2054
1744044600000|2025-04-07 16:50:00|978.8|977.8|978.8|977.8|980.4|979.4|977.7|976.7|2220
1744044900000|2025-04-07 16:55:00|978.9|977.9|976.1|975.1|979.1|978.1|975.2|974.2|2615
1744045200000|2025-04-07 17:00:00|976.2|975.2|979.7|978.7|988.2|987.2|976.2|975.2|5455
1744045500000|2025-04-07 17:05:00|979.9|978.9|982|981|982.4|981.4|979.3|978.3|2491
1744045800000|2025-04-07 17:10:00|982.3|981.3|986.8|985.8|987.2|986.2|980.7|979.7|2364
1744046100000|2025-04-07 17:15:00|986.7|985.7|988|987|989.4|988.4|985.7|984.7|1891
1744046400000|2025-04-07 17:20:00|988.1|987.1|987.4|986.4|988.5|987.5|985.7|984.7|1176
1744046700000|2025-04-07 17:25:00|987.6|986.6|989.2|988.2|989.5|988.5|985.1|984.1|1313
1744047000000|2025-04-07 17:30:00|989.3|988.3|988.4|987.4|989.4|988.4|985.6|984.6|1151
1744047300000|2025-04-07 17:35:00|988.3|987.3|990.5|989.5|990.9|989.9|987.7|986.7|1414
1744047600000|2025-04-07 17:40:00|990.4|989.4|991.1|990.1|992.1|991.1|987.9|986.9|1096
1744047900000|2025-04-07 17:45:00|991|990|991.7|990.7|993.5|992.5|985.3|984.3|5365
1744048200000|2025-04-07 17:50:00|991.5|990.5|993|992|993.6|992.6|990.9|989.9|2035
1744048500000|2025-04-07 17:55:00|992.9|991.9|994.6|993.6|995.3|994.3|991.9|990.9|1975
1744048800000|2025-04-07 18:00:00|994.8|993.8|994.5|993.5|996|995|993.4|992.4|2295
1744049100000|2025-04-07 18:05:00|994.6|993.6|992.9|991.9|994.6|993.6|991.7|990.7|2637
1744049400000|2025-04-07 18:10:00|992.8|991.8|990.6|989.6|994.5|993.5|990.2|989.2|2205
1744049700000|2025-04-07 18:15:00|990.5|989.5|993|992|994.8|993.8|990.2|989.2|2263
1744050000000|2025-04-07 18:20:00|993.4|992.4|992.1|991.1|994.4|993.4|991|990|1227
1744050300000|2025-04-07 18:25:00|992|991|987.2|986.2|992.1|991.1|986.8|985.8|1754
1744050600000|2025-04-07 18:30:00|987.3|986.3|989.2|988.2|989.3|988.3|987.2|986.2|1507
1744050900000|2025-04-07 18:35:00|989.1|988.1|992.2|991.2|992.4|991.4|988.7|987.7|1373
1744051200000|2025-04-07 18:40:00|992.3|991.3|990.5|989.5|993.5|992.5|990.3|989.3|1391
1744051500000|2025-04-07 18:45:00|990.4|989.4|990.3|989.3|992.4|991.4|989.1|988.1|1324
1744051800000|2025-04-07 18:50:00|990.2|989.2|986.9|985.9|990.7|989.7|986.7|985.7|2191
1744052100000|2025-04-07 18:55:00|986.6|985.6|985.5|984.5|987.3|986.3|984.8|983.8|1342
1744052400000|2025-04-07 19:00:00|985.7|984.7|986.9|985.9|989.3|988.3|985.3|984.3|1885
1744052700000|2025-04-07 19:05:00|987.1|986.1|985.2|984.2|987.7|986.7|984.9|983.9|1108
1744053000000|2025-04-07 19:10:00|984.9|983.9|985.4|984.4|985.6|984.6|983.6|982.6|1118
1744053300000|2025-04-07 19:15:00|985.3|984.3|987.3|986.3|988.4|987.4|984.1|983.1|3203
1744053600000|2025-04-07 19:20:00|987.2|986.2|986.8|985.8|988.3|987.3|985.4|984.4|2820
1744053900000|2025-04-07 19:25:00|987.2|986.2|985.8|984.8|987.7|986.7|985.5|984.5|1993
1744054200000|2025-04-07 19:30:00|985.7|984.7|989.5|988.5|990.4|989.4|985.7|984.7|1536
1744054500000|2025-04-07 19:35:00|989.7|988.7|990.4|989.4|992.9|991.9|988.6|987.6|4576
1744054800000|2025-04-07 19:40:00|990.3|989.3|986.8|985.8|990.7|989.7|986.5|985.5|1819
1744055100000|2025-04-07 19:45:00|987|986|988.2|987.2|988.3|987.3|986.1|985.1|3123
1744055400000|2025-04-07 19:50:00|987.3|986.3|990|989|990|989|986.6|985.6|4815
1744055700000|2025-04-07 19:55:00|990.4|989.4|989.7|988.7|991.7|990.7|989|988|19615
1744056000000|2025-04-07 20:00:00|990.6|988.1|993.9|991.4|994.7|992.2|990|987.5|2577
1744056300000|2025-04-07 20:05:00|994|991.5|994.1|991.6|994.7|992.2|992.6|990.1|270
1744056600000|2025-04-07 20:10:00|994|991.5|994.4|991.9|996|993.5|993.8|991.3|704
1744056900000|2025-04-07 20:15:00|994.5|992|993.7|991.2|995.9|993.4|993.7|991.2|156
1744057200000|2025-04-07 20:20:00|993.8|991.3|992|989.5|994.3|991.8|991.6|989.1|317
1744057500000|2025-04-07 20:25:00|991.9|989.4|991.3|988.8|992.3|989.8|990.7|988.2|113
1744057800000|2025-04-07 20:30:00|991.4|988.9|992.4|989.9|993.1|990.6|991.4|988.9|117
1744058100000|2025-04-07 20:35:00|992.3|989.8|991.8|989.3|993|990.5|991.6|989.1|55
1744058400000|2025-04-07 20:40:00|991.9|989.4|992.7|990.2|992.8|990.3|991.9|989.4|6
1744058700000|2025-04-07 20:45:00|992.5|990|991.5|989|992.5|990|991.3|988.8|32
1744059000000|2025-04-07 20:50:00|991.4|988.9|991.8|989.3|992.1|989.6|991.1|988.6|37
1744059300000|2025-04-07 20:55:00|991.6|989.1|991.4|988.9|991.9|989.4|991.4|988.9|24
1744059900000|2025-04-07 21:05:00|993.6|991.1|993.6|991.1|993.6|991.1|993.6|991.1|1
1744060200000|2025-04-07 21:10:00|994|991.5|994|991.5|994|991.5|994|991.5|1
1744061700000|2025-04-07 21:35:00|994.1|991.6|994.1|991.6|994.1|991.6|994.1|991.6|0
1744063200000|2025-04-07 22:00:00|992.8|990.3|992.4|989.9|993.6|991.1|991.6|989.1|0
1744063500000|2025-04-07 22:05:00|992.5|990|993.4|990.9|993.7|991.2|992.5|990|0
1744063800000|2025-04-07 22:10:00|993.3|990.8|993.9|991.4|994.3|991.8|993.2|990.7|0
1744064100000|2025-04-07 22:15:00|994|991.5|993.7|991.2|994.4|991.9|993.5|991|0
1744064400000|2025-04-07 22:20:00|993.5|991|994.8|992.3|994.8|992.3|993.3|990.8|0
1744064700000|2025-04-07 22:25:00|994.7|992.2|995|992.5|995|992.5|994|991.5|0
1744065000000|2025-04-07 22:30:00|994.9|992.4|994.5|992|995.3|992.8|994.4|991.9|0
1744065300000|2025-04-07 22:35:00|994.4|991.9|994.8|992.3|994.9|992.4|993.7|991.2|0
1744065600000|2025-04-07 22:40:00|994.7|992.2|995.1|992.6|995.3|992.8|994.3|991.8|0
1744065900000|2025-04-07 22:45:00|995|992.5|995|992.5|995.2|992.7|994.4|991.9|0
1744066200000|2025-04-07 22:50:00|995.1|992.6|995.7|993.2|995.7|993.2|995.1|992.6|0
1744066500000|2025-04-07 22:55:00|995.6|993.1|996.4|993.9|996.4|993.9|995.6|993.1|0
1744066800000|2025-04-07 23:00:00|996.3|993.8|997.2|994.7|997.2|994.7|996.2|993.7|0
1744067100000|2025-04-07 23:05:00|997.1|994.6|997.9|995.4|998.2|995.7|996.7|994.2|0
1744067400000|2025-04-07 23:10:00|998|995.5|998.6|996.1|998.6|996.1|997.9|995.4|0
1744067700000|2025-04-07 23:15:00|998.9|996.4|997.7|995.2|998.9|996.4|997.2|994.7|0
1744068000000|2025-04-07 23:20:00|997.6|995.1|997.5|995|998.6|996.1|997.3|994.8|0
1744068300000|2025-04-07 23:25:00|997.3|994.8|997.9|995.4|998|995.5|997|994.5|0
1744068600000|2025-04-07 23:30:00|997.8|995.3|997.1|994.6|998.3|995.8|997|994.5|0
1744068900000|2025-04-07 23:35:00|997|994.5|996.8|994.3|997.7|995.2|996.5|994|0
1744069200000|2025-04-07 23:40:00|996.7|994.2|996.8|994.3|996.8|994.3|996.1|993.6|0
1744069500000|2025-04-07 23:45:00|996.9|994.4|997.4|994.9|998.3|995.8|996.4|993.9|0
1744069800000|2025-04-07 23:50:00|997.5|995|996.6|994.1|998.4|995.9|996.4|993.9|0
1744070100000|2025-04-07 23:55:00|996.5|994|997.4|994.9|998.2|995.7|996.2|993.7|0
1744070400000|2025-04-08 00:00:00|997.3|994.8|995.8|993.3|997.7|995.2|993.9|991.4|116
1744070700000|2025-04-08 00:05:00|996.2|993.7|999.3|996.8|999.3|996.8|996.2|993.7|102
1744071000000|2025-04-08 00:10:00|999.4|996.9|1000.1|997.6|1001.5|999|998.5|996|379
1744071300000|2025-04-08 00:15:00|1000.3|997.8|999.3|996.8|1000.8|998.3|997.9|995.4|301
1744071600000|2025-04-08 00:20:00|999.4|996.9|998.5|996|999.7|997.2|998.5|996|33
1744071900000|2025-04-08 00:25:00|998.8|996.3|999.6|997.1|999.8|997.3|998.6|996.1|51
1744072200000|2025-04-08 00:30:00|999.5|997|1000|997.5|1000.3|997.8|999.2|996.7|257
1744072500000|2025-04-08 00:35:00|999.7|997.2|999.3|996.8|1000|997.5|998.9|996.4|191
1744072800000|2025-04-08 00:40:00|998.9|996.4|998.9|996.4|999.9|997.4|998.6|996.1|100
1744073100000|2025-04-08 00:45:00|999.1|996.6|999|996.5|999.9|997.4|998.2|995.7|100
1744073400000|2025-04-08 00:50:00|998.7|996.2|997.4|994.9|998.9|996.4|996.9|994.4|168
1744073700000|2025-04-08 00:55:00|997.2|994.7|993.4|990.9|997.4|994.9|993|990.5|285
1744074000000|2025-04-08 01:00:00|992.6|990.1|994.3|991.8|995.2|992.7|991.4|988.9|139
1744074300000|2025-04-08 01:05:00|993.7|991.2|995.9|993.4|996|993.5|992.1|989.6|150
1744074600000|2025-04-08 01:10:00|995.8|993.3|998|995.5|999.2|996.7|995.6|993.1|250
1744074900000|2025-04-08 01:15:00|997.8|995.3|1000.1|997.6|1000.4|997.9|996.7|994.2|366
1744075200000|2025-04-08 01:20:00|1000.3|997.8|1007.6|1005.1|1007.9|1005.4|999.8|997.3|267
1744075500000|2025-04-08 01:25:00|1007.7|1005.2|1007.6|1005.1|1009.2|1006.7|1007.6|1005.1|146
1744075800000|2025-04-08 01:30:00|1007.7|1005.2|1008.3|1005.8|1009.6|1007.1|1006|1003.5|221
1744076100000|2025-04-08 01:35:00|1008.6|1006.1|1011.4|1008.9|1013.6|1011.1|1008.4|1005.9|360
1744076400000|2025-04-08 01:40:00|1011.3|1008.8|1008.5|1006|1012.5|1010|1008.3|1005.8|356
1744076700000|2025-04-08 01:45:00|1008.7|1006.2|1008.1|1005.6|1009.2|1006.7|1006.5|1004|96
1744077000000|2025-04-08 01:50:00|1008.5|1006|1007.1|1004.6|1008.5|1006|1005.9|1003.4|130
1744077300000|2025-04-08 01:55:00|1007|1004.5|1010.1|1007.6|1010.3|1007.8|1007|1004.5|135
1744077600000|2025-04-08 02:00:00|1010.3|1007.8|1008.7|1006.2|1011.2|1008.7|1008.4|1005.9|315
1744077900000|2025-04-08 02:05:00|1009.1|1006.6|1008.7|1006.2|1010.6|1008.1|1008|1005.5|101
1744078200000|2025-04-08 02:10:00|1009|1006.5|1011.5|1009|1011.9|1009.4|1009|1006.5|115
1744078500000|2025-04-08 02:15:00|1011.1|1008.6|1010.8|1008.3|1011.4|1008.9|1010|1007.5|102
1744078800000|2025-04-08 02:20:00|1010|1007.5|1008.8|1006.3|1010.1|1007.6|1007.8|1005.3|75
1744079100000|2025-04-08 02:25:00|1008.5|1006|1007.1|1004.6|1009.3|1006.8|1007|1004.5|53
1744079400000|2025-04-08 02:30:00|1006.8|1004.3|1008.3|1005.8|1009|1006.5|1006.2|1003.7|54
1744079700000|2025-04-08 02:35:00|1009.2|1006.7|1007.9|1005.4|1009.2|1006.7|1007.7|1005.2|52
1744080000000|2025-04-08 02:40:00|1007.5|1005|1005.5|1003|1007.5|1005|1005.1|1002.6|44
1744080300000|2025-04-08 02:45:00|1005.4|1002.9|1005.5|1003|1005.6|1003.1|1004.7|1002.2|32
1744080600000|2025-04-08 02:50:00|1005.6|1003.1|1004.5|1002|1005.7|1003.2|1004.5|1002|38
1744080900000|2025-04-08 02:55:00|1004.4|1001.9|1003|1000.5|1004.4|1001.9|1002.9|1000.4|52
1744081200000|2025-04-08 03:00:00|1002.6|1000.1|1002.1|999.6|1003.2|1000.7|1002.1|999.6|54
1744081500000|2025-04-08 03:05:00|1001.8|999.3|1001.3|999.3|1002.6|1000.1|1000.6|998.6|37
1744081800000|2025-04-08 03:10:00|1000.9|998.9|1000.7|998.7|1001.4|999.4|999.9|997.9|68
1744082100000|2025-04-08 03:15:00|1000.6|998.6|1002.3|1000.3|1002.6|1000.6|1000.5|998.5|87
1744082400000|2025-04-08 03:20:00|1002.5|1000.5|1003|1001|1003.5|1001.5|1001.5|999.5|106
1744082700000|2025-04-08 03:25:00|1002.4|1000.4|1003.7|1001.7|1004.5|1002.5|1001.9|999.9|59
1744083000000|2025-04-08 03:30:00|1003|1001|1003.3|1001.3|1003.9|1001.9|1002.2|1000.2|94
1744083300000|2025-04-08 03:35:00|1003|1001|1003|1001|1003|1001|1001.9|999.9|31
1744083600000|2025-04-08 03:40:00|1002.9|1000.9|1001.2|999.2|1002.9|1000.9|1000.8|998.8|42
1744083900000|2025-04-08 03:45:00|1000.9|998.9|999.1|997.1|1001.4|999.4|999.1|997.1|90
1744084200000|2025-04-08 03:50:00|999.4|997.4|999.6|997.6|999.8|997.8|999.2|997.2|43
1744084500000|2025-04-08 03:55:00|999.8|997.8|1000.8|998.8|1000.8|998.8|999.4|997.4|88
1744084800000|2025-04-08 04:00:00|1000.9|998.9|1000.5|998.5|1001.4|999.4|1000.2|998.2|153
1744085100000|2025-04-08 04:05:00|1000.8|998.8|1001|999|1001.2|999.2|1000.4|998.4|93
1744085400000|2025-04-08 04:10:00|1001.2|999.2|1001.3|999.3|1001.9|999.9|1001.2|999.2|65
1744085700000|2025-04-08 04:15:00|1001.5|999.5|1001|999|1002|1000|1000.9|998.9|108
1744086000000|2025-04-08 04:20:00|1000.8|998.8|999.9|997.9|1001|999|999.9|997.9|109
1744086300000|2025-04-08 04:25:00|1000.1|998.1|999.4|997.4|1000.1|998.1|999.2|997.2|91
1744086600000|2025-04-08 04:30:00|999.3|997.3|998.6|996.6|999.6|997.6|998.5|996.5|80
1744086900000|2025-04-08 04:35:00|998.7|996.7|998.7|996.7|999.1|997.1|998.4|996.4|98
1744087200000|2025-04-08 04:40:00|998.8|996.8|999|997|999.4|997.4|998.8|996.8|95
1744087500000|2025-04-08 04:45:00|998.9|996.9|998.8|996.8|999|997|997.8|995.8|86
1744087800000|2025-04-08 04:50:00|998.7|996.7|999.4|997.4|999.6|997.6|998.6|996.6|65
1744088100000|2025-04-08 04:55:00|999.5|997.5|1002.1|1000.1|1002.2|1000.2|999.5|997.5|160
1744088400000|2025-04-08 05:00:00|1002.2|1000.2|999.8|997.8|1003.4|1001.4|999.7|997.7|180
1744088700000|2025-04-08 05:05:00|999.7|997.7|998|996|1000.1|998.1|997.8|995.8|87
1744089000000|2025-04-08 05:10:00|998.1|996.1|996.4|994.4|998.3|996.3|996.2|994.2|86
1744089300000|2025-04-08 05:15:00|996.5|994.5|995.3|993.3|996.5|994.5|994.3|992.3|63
1744089600000|2025-04-08 05:20:00|995.7|993.7|995.9|993.9|996.4|994.4|995.4|993.4|68
1744089900000|2025-04-08 05:25:00|995.8|993.8|993.6|991.6|995.8|993.8|993.5|991.5|170
1744090200000|2025-04-08 05:30:00|993.9|991.9|995.1|993.1|996.5|994.5|993.9|991.9|96
1744090500000|2025-04-08 05:35:00|996.1|994.1|999.4|997.4|999.4|997.4|996.1|994.1|138
1744090800000|2025-04-08 05:40:00|998.7|996.7|994.4|992.4|999.1|997.1|994.4|992.4|182
1744091100000|2025-04-08 05:45:00|994.3|992.3|993.3|991.3|994.3|992.3|992.9|990.9|52
1744091400000|2025-04-08 05:50:00|993.1|991.1|995.1|993.1|995.1|993.1|993.1|991.1|104
1744091700000|2025-04-08 05:55:00|995.4|993.4|997|995|997.6|995.6|994.9|992.9|162
1744092000000|2025-04-08 06:00:00|996.7|994.7|997.2|995.2|997.9|995.9|995.8|993.8|147
1744092300000|2025-04-08 06:05:00|997.3|995.3|997.1|995.1|998.1|996.1|996.6|994.6|77
1744092600000|2025-04-08 06:10:00|996.8|994.8|994.8|992.8|996.9|994.9|994.7|992.7|143
1744092900000|2025-04-08 06:15:00|994.6|992.6|994.2|992.2|995.9|993.9|994|992|216
1744093200000|2025-04-08 06:20:00|994.1|992.1|995.3|993.3|995.3|993.3|993.6|991.6|108
1744093500000|2025-04-08 06:25:00|995.7|993.7|995.8|993.8|996.3|994.3|994.7|992.7|173
1744093800000|2025-04-08 06:30:00|995.5|993.5|995.3|993.3|996|994|994.5|992.5|144
1744094100000|2025-04-08 06:35:00|995.5|993.5|998.2|996.2|998.2|996.2|995.4|993.4|121
1744094400000|2025-04-08 06:40:00|998.3|996.3|1000.6|998.6|1000.8|998.8|998.3|996.3|127
1744094700000|2025-04-08 06:45:00|1000.4|998.4|1001.8|999.8|1001.9|999.9|1000.4|998.4|136
1744095000000|2025-04-08 06:50:00|1001.7|999.7|1001.9|999.9|1002.4|1000.4|1001.2|999.2|232
1744095300000|2025-04-08 06:55:00|1001.8|999.8|1002.2|1000.2|1002.3|1000.3|1000.6|998.6|360
1744095600000|2025-04-08 07:00:00|1002.1|1000.1|1002.2|1000.2|1003.9|1001.9|1000.2|998.2|910
1744095900000|2025-04-08 07:05:00|1002.1|1000.1|1000.8|998.8|1002.9|1000.9|1000.2|998.2|822
1744096200000|2025-04-08 07:10:00|1000.9|998.9|1002|1000|1002.5|1000.5|1000.1|998.1|1300
1744096500000|2025-04-08 07:15:00|1002.1|1000.1|1001.9|999.9|1002.9|1000.9|1000.8|998.8|1202
1744096800000|2025-04-08 07:20:00|1002|1000|1003.9|1001.9|1004.8|1002.8|1001.9|999.9|553
1744097100000|2025-04-08 07:25:00|1004|1002|1002.8|1000.8|1004.1|1002.1|1002.8|1000.8|417
1744097400000|2025-04-08 07:30:00|1002.6|1000.6|1001.8|999.8|1003.3|1001.3|1000.7|998.7|458
1744097700000|2025-04-08 07:35:00|1001.7|999.7|1000.9|998.9|1001.8|999.8|1000.2|998.2|557
1744098000000|2025-04-08 07:40:00|1000.8|998.8|1001.1|999.1|1002|1000|1000.7|998.7|435
1744098300000|2025-04-08 07:45:00|1001.3|999.3|1000.7|998.7|1001.8|999.8|1000.5|998.5|483
1744098600000|2025-04-08 07:50:00|1000.8|998.8|1001.4|999.4|1001.4|999.4|1000.2|998.2|429
1744098900000|2025-04-08 07:55:00|1001.3|999.3|1001.3|999.3|1002|1000|1000.9|998.9|479
1744099200000|2025-04-08 08:00:00|1001.2|999.2|1000.8|998.8|1001.2|999.2|1000.2|998.2|712
1744099500000|2025-04-08 08:05:00|1000.7|998.7|1000.1|998.1|1000.8|998.8|999.7|997.7|1893
1744099800000|2025-04-08 08:10:00|1000|998|998.2|996.2|1000.1|998.1|997.2|995.2|2710
1744100100000|2025-04-08 08:15:00|998|996|997.7|995.7|998.6|996.6|997.6|995.6|665
1744100400000|2025-04-08 08:20:00|997.6|995.6|996.5|994.5|998.5|996.5|996.4|994.4|488
1744100700000|2025-04-08 08:25:00|996.6|994.6|997.1|995.1|997.2|995.2|996.1|994.1|631
1744101000000|2025-04-08 08:30:00|997.2|995.2|998.2|996.2|998.7|996.7|996.7|994.7|525
1744101300000|2025-04-08 08:35:00|998.3|996.3|999.6|997.6|999.7|997.7|998|996|363
1744101600000|2025-04-08 08:40:00|999.7|997.7|1000.2|998.2|1000.2|998.2|999.4|997.4|440
1744101900000|2025-04-08 08:45:00|1000.1|998.1|999.7|997.7|1000.4|998.4|999.7|997.7|378
1744102200000|2025-04-08 08:50:00|999.6|997.6|999.7|997.7|999.8|997.8|998.6|996.6|311
1744102500000|2025-04-08 08:55:00|999.6|997.6|1000.6|998.6|1000.7|998.7|999.5|997.5|203
1744102800000|2025-04-08 09:00:00|1000.5|998.5|999.3|997.3|1000.7|998.7|998.6|996.6|364
1744103100000|2025-04-08 09:05:00|999.5|997.5|999.1|997.1|999.5|997.5|998.5|996.5|185
1744103400000|2025-04-08 09:10:00|999|997|999.1|997.1|999.3|997.3|998|996|610
1744103700000|2025-04-08 09:15:00|999|997|997.7|995.7|999.3|997.3|997.7|995.7|332
1744104000000|2025-04-08 09:20:00|997.8|995.8|997|995|998|996|997|995|257
1744104300000|2025-04-08 09:25:00|996.9|994.9|994.9|992.9|997|995|994.5|992.5|695
1744104600000|2025-04-08 09:30:00|995|993|994.8|992.8|995.7|993.7|994.7|992.7|676
1744104900000|2025-04-08 09:35:00|994.6|992.6|994.5|992.5|994.7|992.7|993.5|991.5|329
1744105200000|2025-04-08 09:40:00|994.4|992.4|995.8|993.8|996.7|994.7|994.4|992.4|334
1744105500000|2025-04-08 09:45:00|995.7|993.7|995.6|993.6|995.8|993.8|994.4|992.4|260
1744105800000|2025-04-08 09:50:00|995.5|993.5|995.3|993.3|996.7|994.7|995.3|993.3|283
1744106100000|2025-04-08 09:55:00|995.2|993.2|995.2|993.2|995.7|993.7|994.8|992.8|480
1744106400000|2025-04-08 10:00:00|995.1|993.1|995.8|993.8|995.8|993.8|994|992|405
1744106700000|2025-04-08 10:05:00|996.3|994.3|996.4|994.4|996.8|994.8|996|994|174
1744107000000|2025-04-08 10:10:00|996.3|994.3|993.7|991.7|996.3|994.3|993.6|991.6|511
1744107300000|2025-04-08 10:15:00|993.6|991.6|994.8|992.8|995.2|993.2|992.9|990.9|351
1744107600000|2025-04-08 10:20:00|994.6|992.6|995.4|993.4|995.4|993.4|994.1|992.1|271
1744107900000|2025-04-08 10:25:00|995.3|993.3|996.5|994.5|996.7|994.7|994.7|992.7|431
1744108200000|2025-04-08 10:30:00|996.4|994.4|998.3|996.3|998.4|996.4|996.3|994.3|305
1744108500000|2025-04-08 10:35:00|998.5|996.5|999.9|997.9|1000.3|998.3|998.5|996.5|210
1744108800000|2025-04-08 10:40:00|1000.1|998.1|1000.9|998.9|1001.4|999.4|999.9|997.9|863
1744109100000|2025-04-08 10:45:00|1000.8|998.8|1001.1|999.1|1001.7|999.7|1000|998|470
1744109400000|2025-04-08 10:50:00|1000.7|998.7|1001|999|1001|999|999.8|997.8|148
1744109700000|2025-04-08 10:55:00|1001.1|999.1|1000.9|998.9|1001.8|999.8|1000.3|998.3|415
1744110000000|2025-04-08 11:00:00|1001.4|999.4|1001.9|999.9|1002.5|1000.5|1001.1|999.1|401
1744110300000|2025-04-08 11:05:00|1001.8|999.8|1002.3|1000.3|1002.4|1000.4|1000.8|998.8|229
1744110600000|2025-04-08 11:10:00|1002.2|1000.2|1002.1|1000.1|1003.1|1001.1|1001|999|738
1744110900000|2025-04-08 11:15:00|1002|1000|1005|1003|1006.8|1004.8|1001.5|999.5|1444
1744111200000|2025-04-08 11:20:00|1005.1|1003.1|1004.5|1002.5|1006.4|1004.4|1004.5|1002.5|553
1744111500000|2025-04-08 11:25:00|1004.6|1002.6|1003.9|1001.9|1004.7|1002.7|1003|1001|401
1744111800000|2025-04-08 11:30:00|1003.8|1001.8|1005.5|1003.5|1005.6|1003.6|1003.4|1001.4|466
1744112100000|2025-04-08 11:35:00|1005.7|1003.7|1006.3|1004.3|1008|1006|1005.5|1003.5|1311
1744112400000|2025-04-08 11:40:00|1006.2|1004.2|1006.7|1004.7|1007.3|1005.3|1004.9|1002.9|617
1744112700000|2025-04-08 11:45:00|1006.8|1004.8|1007.3|1005.3|1007.7|1005.7|1005.6|1003.6|419
1744113000000|2025-04-08 11:50:00|1007.2|1005.2|1009.4|1007.4|1009.4|1007.4|1007.2|1005.2|738
1744113300000|2025-04-08 11:55:00|1009.6|1007.6|1009.5|1007.5|1010.8|1008.8|1009.1|1007.1|742
1744113600000|2025-04-08 12:00:00|1009.6|1007.6|1008.6|1006.6|1010.4|1008.4|1007.7|1005.7|979
1744113900000|2025-04-08 12:05:00|1008.5|1006.5|1011|1009|1011.2|1009.2|1007.8|1005.8|665
1744114200000|2025-04-08 12:10:00|1011.1|1009.1|1010.6|1008.6|1012.3|1010.3|1010.5|1008.5|866
1744114500000|2025-04-08 12:15:00|1010.7|1008.7|1010.4|1008.4|1011.1|1009.1|1009.9|1007.9|611
1744114800000|2025-04-08 12:20:00|1010.3|1008.3|1009.6|1007.6|1010.6|1008.6|1008.5|1006.5|609
1744115100000|2025-04-08 12:25:00|1009.5|1007.5|1010.2|1008.2|1010.6|1008.6|1008.8|1006.8|809
1744115400000|2025-04-08 12:30:00|1010.1|1008.1|1009.4|1007.4|1010.6|1008.6|1008.9|1006.9|799
1744115700000|2025-04-08 12:35:00|1009.5|1007.5|1009.2|1007.2|1009.6|1007.6|1008.7|1006.7|424
1744116000000|2025-04-08 12:40:00|1009.3|1007.3|1008.7|1006.7|1009.6|1007.6|1008.2|1006.2|517
1744116300000|2025-04-08 12:45:00|1008.9|1006.9|1009|1007|1010.2|1008.2|1008.8|1006.8|599
1744116600000|2025-04-08 12:50:00|1009.1|1007.1|1009.7|1007.7|1010.2|1008.2|1008.6|1006.6|429
1744116900000|2025-04-08 12:55:00|1009.8|1007.8|1009.9|1007.9|1010.5|1008.5|1009.3|1007.3|567
1744117200000|2025-04-08 13:00:00|1009.7|1007.7|1010|1008|1010.1|1008.1|1008.9|1006.9|497
1744117500000|2025-04-08 13:05:00|1010.2|1008.2|1014.1|1012.1|1014.8|1012.8|1009.7|1007.7|3660
1744117800000|2025-04-08 13:10:00|1014.2|1012.2|1016.3|1014.3|1017|1015|1013.6|1011.6|3062
1744118100000|2025-04-08 13:15:00|1016.2|1014.2|1017.8|1015.8|1018.1|1016.1|1014.7|1012.7|1235
1744118400000|2025-04-08 13:20:00|1017.7|1015.7|1017|1015|1018.6|1016.6|1016.3|1014.3|1457
1744118700000|2025-04-08 13:25:00|1017.3|1015.3|1019|1017|1019.3|1017.3|1017.2|1015.2|2491
1744119000000|2025-04-08 13:30:00|1018.3|1017.8|1012.3|1011.8|1019.4|1018.9|1012|1011.5|8592
1744119300000|2025-04-08 13:35:00|1011.9|1011.4|1011.1|1010.6|1012.4|1011.9|1009.1|1008.6|3070
1744119600000|2025-04-08 13:40:00|1011.2|1010.7|1011.2|1010.7|1012.6|1012.1|1009|1008.5|3131
1744119900000|2025-04-08 13:45:00|1011.3|1010.8|1009.2|1008.7|1012.5|1012|1008.5|1008|2788
1744120200000|2025-04-08 13:50:00|1009.1|1008.6|1012.9|1012.4|1013.3|1012.8|1008.2|1007.7|4113
1744120500000|2025-04-08 13:55:00|1012.8|1012.3|1013.8|1013.3|1014.9|1014.4|1012.2|1011.7|3214
1744120800000|2025-04-08 14:00:00|1013.7|1013.2|1013.2|1012.7|1014.8|1014.3|1012.7|1012.2|3545
1744121100000|2025-04-08 14:05:00|1013.3|1012.8|1014.3|1013.8|1014.8|1014.3|1012.7|1012.2|1994
1744121400000|2025-04-08 14:10:00|1014.2|1013.7|1012.5|1012|1014.9|1014.4|1011.6|1011.1|2247
1744121700000|2025-04-08 14:15:00|1012.6|1012.1|1013.1|1012.6|1013.8|1013.3|1012|1011.5|1488
1744122000000|2025-04-08 14:20:00|1013.2|1012.7|1010.6|1010.1|1013.7|1013.2|1010.5|1010|2060
1744122300000|2025-04-08 14:25:00|1010.7|1010.2|1011.6|1011.1|1012.9|1012.4|1010.4|1009.9|2605
1744122600000|2025-04-08 14:30:00|1012|1011.5|1012.3|1011.8|1012.7|1012.2|1010.6|1010.1|1284
1744122900000|2025-04-08 14:35:00|1012.4|1011.9|1012.6|1012.1|1013.4|1012.9|1011.1|1010.6|1691
1744123200000|2025-04-08 14:40:00|1012.7|1012.2|1009.6|1009.1|1012.9|1012.4|1009.6|1009.1|1234
1744123500000|2025-04-08 14:45:00|1009.7|1009.2|1008.4|1007.9|1010.7|1010.2|1008.2|1007.7|3373
1744123800000|2025-04-08 14:50:00|1008.6|1008.1|1007.3|1006.8|1008.8|1008.3|1007.1|1006.6|1276
1744124100000|2025-04-08 14:55:00|1007.2|1006.7|1005.3|1004.8|1007.8|1007.3|1005.3|1004.8|1885
1744124400000|2025-04-08 15:00:00|1005.4|1004.9|1007|1006.5|1007.5|1007|1005.3|1004.8|2988
1744124700000|2025-04-08 15:05:00|1006.9|1006.4|1005.7|1005.2|1007.2|1006.7|1005|1004.5|2335
1744125000000|2025-04-08 15:10:00|1005.6|1005.1|1003.1|1002.6|1006|1005.5|1002.6|1002.1|2235
1744125300000|2025-04-08 15:15:00|1003|1002.5|1003.8|1003.3|1003.8|1003.3|1001.9|1001.4|1728
1744125600000|2025-04-08 15:20:00|1003.9|1003.4|1003.3|1002.8|1005.6|1005.1|1002.8|1002.3|3247
1744125900000|2025-04-08 15:25:00|1003.2|1002.7|1003|1002.5|1004.4|1003.9|1002.6|1002.1|2976
1744126200000|2025-04-08 15:30:00|1002.9|1002.4|1003.3|1002.8|1004|1003.5|1002.4|1001.9|2830
1744126500000|2025-04-08 15:35:00|1003.4|1002.9|1005.4|1004.9|1006.2|1005.7|1003|1002.5|2350
1744126800000|2025-04-08 15:40:00|1005.5|1005|1004.3|1003.8|1006|1005.5|1004|1003.5|1287
1744127100000|2025-04-08 15:45:00|1004.2|1003.7|1002.1|1001.6|1005.3|1004.8|1001.8|1001.3|1199
1744127400000|2025-04-08 15:50:00|1002.3|1001.8|1001.6|1001.1|1002.5|1002|999.9|999.4|1289
1744127700000|2025-04-08 15:55:00|1001.5|1001|1002.3|1001.8|1002.9|1002.4|1001.2|1000.7|955
1744128000000|2025-04-08 16:00:00|1002.1|1001.6|1001.9|1001.4|1002.6|1002.1|1000.8|1000.3|991
1744128300000|2025-04-08 16:05:00|1002|1001.5|1000.7|1000.2|1002.7|1002.2|1000.2|999.7|1018
1744128600000|2025-04-08 16:10:00|1000.8|1000.3|1000|999.5|1002|1001.5|999.9|999.4|983
1744128900000|2025-04-08 16:15:00|999.9|999.4|998.3|997.8|1000.3|999.8|998|997.5|944
1744129200000|2025-04-08 16:20:00|998.2|997.7|997.6|997.1|998.8|998.3|997|996.5|747
1744129500000|2025-04-08 16:25:00|997.7|997.2|999.3|998.8|999.3|998.8|997.2|996.7|1319
1744129800000|2025-04-08 16:30:00|999.2|998.7|995.8|995.3|1000.1|999.6|995.4|994.9|4424
1744130100000|2025-04-08 16:35:00|995.7|995.2|992.4|991.9|996.6|996.1|991.9|991.4|2010
1744130400000|2025-04-08 16:40:00|992.3|991.8|991.3|990.8|993|992.5|989.9|989.4|2234
1744130700000|2025-04-08 16:45:00|991.2|990.7|993.3|992.8|995.4|994.9|990.4|989.9|5116
1744131000000|2025-04-08 16:50:00|993.8|993.3|992.3|991.8|994.2|993.7|992|991.5|1261
1744131300000|2025-04-08 16:55:00|992.4|991.9|988.3|987.8|993.9|993.4|988.1|987.6|2067
1744131600000|2025-04-08 17:00:00|988.5|988|988.7|988.2|989|988.5|987.5|987|1489
1744131900000|2025-04-08 17:05:00|988.8|988.3|985.6|985.1|989.6|989.1|985.5|985|1545
1744132200000|2025-04-08 17:10:00|985.7|985.2|985.6|985.1|986.3|985.8|983.7|983.2|1172
1744132500000|2025-04-08 17:15:00|985.7|985.2|986|985.5|988|987.5|985.1|984.6|2200
1744132800000|2025-04-08 17:20:00|985.9|985.4|984.4|983.9|986.3|985.8|983.7|983.2|962
1744133100000|2025-04-08 17:25:00|984.3|983.8|981.3|980.8|985.1|984.6|981.3|980.8|1385
1744133400000|2025-04-08 17:30:00|981.2|980.7|980.1|979.6|982.6|982.1|979.9|979.4|1327
1744133700000|2025-04-08 17:35:00|980|979.5|983.8|983.3|985.4|984.9|979.6|979.1|5125
1744134000000|2025-04-08 17:40:00|983.6|983.1|987.7|987.2|989.3|988.8|983.6|983.1|1955
1744134300000|2025-04-08 17:45:00|987.8|987.3|984.4|983.9|987.9|987.4|983.8|983.3|1312
1744134600000|2025-04-08 17:50:00|984.3|983.8|983.5|983|985.3|984.8|983|982.5|2292
1744134900000|2025-04-08 17:55:00|983.4|982.9|984.6|984.1|984.9|984.4|983.1|982.6|1783
1744135200000|2025-04-08 18:00:00|984.2|983.7|983.3|982.8|984.7|984.2|982.9|982.4|1434
1744135500000|2025-04-08 18:05:00|983.2|982.7|982.2|981.7|983.4|982.9|981.4|980.9|1197
1744135800000|2025-04-08 18:10:00|982.5|982|981.5|981|982.9|982.4|980.9|980.4|752
1744136100000|2025-04-08 18:15:00|981.7|981.2|984.4|983.9|985|984.5|981.5|981|1036
1744136400000|2025-04-08 18:20:00|984.1|983.6|984.2|983.7|984.7|984.2|983.3|982.8|859
1744136700000|2025-04-08 18:25:00|984.1|983.6|981|980.5|984.1|983.6|980.6|980.1|774
1744137000000|2025-04-08 18:30:00|981.1|980.6|984|983.5|989.8|989.3|981.1|980.6|4192
1744137300000|2025-04-08 18:35:00|983.9|983.4|981.9|981.4|984.1|983.6|981.1|980.6|1332
1744137600000|2025-04-08 18:40:00|982|981.5|980|979.5|982.2|981.7|980|979.5|433
1744137900000|2025-04-08 18:45:00|980.1|979.6|981.4|980.9|982.2|981.7|980.1|979.6|777
1744138200000|2025-04-08 18:50:00|981.5|981|980.7|980.2|982.2|981.7|980.4|979.9|387
1744138500000|2025-04-08 18:55:00|980.8|980.3|979.2|978.7|980.9|980.4|979.2|978.7|552
1744138800000|2025-04-08 19:00:00|979.1|978.6|977.3|976.8|979.6|979.1|976.9|976.4|622
1744139100000|2025-04-08 19:05:00|977.2|976.7|974|973.5|977.7|977.2|973.8|973.3|1327
1744139400000|2025-04-08 19:10:00|973.9|973.4|971.5|971|974.6|974.1|971.5|971|2294
1744139700000|2025-04-08 19:15:00|971.6|971.1|969.9|969.4|972|971.5|969.1|968.6|1232
1744140000000|2025-04-08 19:20:00|969.7|969.2|972.6|972.1|973|972.5|969.6|969.1|1634
1744140300000|2025-04-08 19:25:00|972.8|972.3|974.4|973.9|975.3|974.8|972.7|972.2|1253
1744140600000|2025-04-08 19:30:00|974.2|973.7|971.2|970.7|974.6|974.1|971|970.5|1585
1744140900000|2025-04-08 19:35:00|971|970.5|966.9|966.4|971|970.5|966.6|966.1|1776
1744141200000|2025-04-08 19:40:00|967|966.5|966.4|965.9|969.3|968.8|966.3|965.8|2367
1744141500000|2025-04-08 19:45:00|966.5|966|966.1|965.6|967.3|966.8|965.7|965.2|2316
1744141800000|2025-04-08 19:50:00|967.2|966.7|974.3|973.8|974.4|973.9|966.8|966.3|3880
1744142100000|2025-04-08 19:55:00|974.2|973.7|975.4|974.9|975.7|975.2|972.6|972.1|19028
1744142400000|2025-04-08 20:00:00|975.1|974.6|975.9|973.9|976.5|974.6|974.8|972.8|3349
1744142700000|2025-04-08 20:05:00|976|974|976.3|974.3|977.4|975.4|975.3|973.3|353
1744143000000|2025-04-08 20:10:00|976.2|974.2|974.1|972.1|977|975|974.1|972.1|493
1744143300000|2025-04-08 20:15:00|974.3|972.3|973.6|971.6|974.6|972.6|973.4|971.4|143
1744143600000|2025-04-08 20:20:00|973.5|971.5|971.9|969.9|973.9|971.9|971.9|969.9|140
1744143900000|2025-04-08 20:25:00|971.6|969.6|972.6|970.6|972.7|970.7|971.4|969.4|18
1744144200000|2025-04-08 20:30:00|972.4|970.4|972.4|970.4|973|971|972.3|970.3|11
1744144500000|2025-04-08 20:35:00|973.1|971.1|973|971|974.2|972.2|973|971|155
1744144800000|2025-04-08 20:40:00|972.7|970.7|973.2|971.2|973.2|971.2|972.5|970.5|5
1744145100000|2025-04-08 20:45:00|972.9|970.9|973.9|971.9|973.9|971.9|972.9|970.9|3
1744145400000|2025-04-08 20:50:00|974.1|972.1|973.9|971.9|974.5|972.5|973.7|971.7|18
1744145700000|2025-04-08 20:55:00|974.1|972.1|975|973|975.4|973.4|973.9|971.9|85
1744146300000|2025-04-08 21:05:00|974.9|972.9|974.2|972.2|974.9|972.9|974.2|972.2|11
1744146600000|2025-04-08 21:10:00|974.4|972.4|977|975|977|975|974.4|972.4|2
1744147500000|2025-04-08 21:25:00|974.7|972.7|974.7|972.7|974.7|972.7|974.7|972.7|1
1744148100000|2025-04-08 21:35:00|974.4|972.4|974.7|972.7|974.7|972.7|974.4|972.4|4
1744148400000|2025-04-08 21:40:00|||||||||2
1744149300000|2025-04-08 21:55:00|974.4|972.4|974.4|972.4|974.4|972.4|974.4|972.4|1
1744149600000|2025-04-08 22:00:00|975|973|969.5|967.5|975.9|973.9|967.5|965.5|0
1744149900000|2025-04-08 22:05:00|969.4|967.4|968.9|966.9|970.8|968.8|968|966|0
1744150200000|2025-04-08 22:10:00|968.8|966.8|969.1|967.1|970|968|968.4|966.4|0
1744150500000|2025-04-08 22:15:00|969.3|967.3|967.7|965.7|969.6|967.6|966.6|964.6|0
1744150800000|2025-04-08 22:20:00|967.8|965.8|965.1|963.1|968.5|966.5|963.6|961.6|0
1744151100000|2025-04-08 22:25:00|965.2|963.2|966.7|964.7|967.8|965.8|965|963|0
1744151400000|2025-04-08 22:30:00|966.9|964.9|967.6|965.6|967.7|965.7|966.3|964.3|0
1744151700000|2025-04-08 22:35:00|966.3|964.3|966.3|964.3|967.2|965.2|964.1|962.1|0
1744152000000|2025-04-08 22:40:00|966.4|964.4|967.1|965.1|967.8|965.8|964.5|962.5|0
1744152300000|2025-04-08 22:45:00|967.2|965.2|967.8|965.8|968.3|966.3|966.9|964.9|0
1744152600000|2025-04-08 22:50:00|967.9|965.9|968|966|969.3|967.3|967|965|0
1744152900000|2025-04-08 22:55:00|967.9|965.9|968.6|966.6|968.9|966.9|967.2|965.2|0
1744153200000|2025-04-08 23:00:00|968.5|966.5|965.8|963.8|968.5|966.5|965.6|963.6|0
1744153500000|2025-04-08 23:05:00|965.7|963.7|965.8|963.8|966.5|964.5|964.7|962.7|0
1744153800000|2025-04-08 23:10:00|965.9|963.9|964.4|962.4|966|964|964.4|962.4|0
1744154100000|2025-04-08 23:15:00|964.1|962.1|963.1|961.1|964.8|962.8|960.7|958.7|0
1744154400000|2025-04-08 23:20:00|963|961|961.1|959.1|963.1|961.1|959.9|957.9|0
1744154700000|2025-04-08 23:25:00|961.2|959.2|960|958|962.1|960.1|959.5|957.5|0
1744155000000|2025-04-08 23:30:00|960.1|958.1|960|958|960.6|958.6|959.7|957.7|0
1744155300000|2025-04-08 23:35:00|959.9|957.9|961.8|959.8|962|960|959.9|957.9|0
1744155600000|2025-04-08 23:40:00|961.7|959.7|959.5|957.5|962.4|960.4|959.4|957.4|0
1744155900000|2025-04-08 23:45:00|959.4|957.4|963.3|961.3|963.9|961.9|959.2|957.2|0
1744156200000|2025-04-08 23:50:00|963.2|961.2|962.9|960.9|963.9|961.9|961.7|959.7|0
1744156500000|2025-04-08 23:55:00|963|961|964.9|962.9|964.9|962.9|962.6|960.6|0
1744156800000|2025-04-09 00:00:00|972|970|970.7|968.7|973.7|971.7|969.2|967.2|203
1744157100000|2025-04-09 00:05:00|971|969|968.6|966.6|971.7|969.7|968.3|966.3|202
1744157400000|2025-04-09 00:10:00|968.7|966.7|968.5|966.5|969.1|967.1|967.4|965.4|96
1744157700000|2025-04-09 00:15:00|967.2|965.2|966.8|964.8|967.4|965.4|965.3|963.3|240
1744158000000|2025-04-09 00:20:00|966.9|964.9|965.1|963.1|967.2|965.2|964.3|962.3|171
1744158300000|2025-04-09 00:25:00|965.3|963.3|964.2|962.2|965.3|963.3|964|962|113
1744158600000|2025-04-09 00:30:00|964.1|962.1|965.3|963.3|966.2|964.2|964|962|96
1744158900000|2025-04-09 00:35:00|965.1|963.1|965.3|963.3|965.4|963.4|963.5|961.5|56
1744159200000|2025-04-09 00:40:00|965.7|963.7|968|966|968.2|966.2|964.8|962.8|63
1744159500000|2025-04-09 00:45:00|967.8|965.8|966.5|964.5|968.9|966.9|966.5|964.5|90
1744159800000|2025-04-09 00:50:00|967.1|965.1|967.1|965.1|968|966|966.9|964.9|70
1744160100000|2025-04-09 00:55:00|966.9|964.9|968.4|966.4|968.6|966.6|966.7|964.7|73
1744160400000|2025-04-09 01:00:00|968.8|966.8|973.4|971.4|975|973|968.8|966.8|326
1744160700000|2025-04-09 01:05:00|973.7|971.7|975.4|973.4|975.6|973.6|973.3|971.3|343
1744161000000|2025-04-09 01:10:00|975.3|973.3|976.9|974.9|977|975|975|973|135
1744161300000|2025-04-09 01:15:00|976.5|974.5|977.2|975.2|979.4|977.4|974.8|972.8|306
1744161600000|2025-04-09 01:20:00|977|975|974.9|972.9|977.6|975.6|974.7|972.7|119
1744161900000|2025-04-09 01:25:00|974.8|972.8|974.1|972.1|975.9|973.9|974.1|972.1|141
1744162200000|2025-04-09 01:30:00|973.9|971.9|976.6|974.6|976.6|974.6|973.2|971.2|371
1744162500000|2025-04-09 01:35:00|975.9|973.9|977.5|975.5|977.8|975.8|974.4|972.4|378
1744162800000|2025-04-09 01:40:00|977.3|975.3|980|978|981.7|979.7|977.3|975.3|269
1744163100000|2025-04-09 01:45:00|979.8|977.8|983.8|981.8|983.8|981.8|979.5|977.5|141
1744163400000|2025-04-09 01:50:00|983.6|981.6|980.5|978.5|984.1|982.1|980.2|978.2|502
1744163700000|2025-04-09 01:55:00|980.4|978.4|984.2|982.2|984.2|982.2|979.3|977.3|186
1744164000000|2025-04-09 02:00:00|984.7|982.7|984.7|982.7|987.3|985.3|983.4|981.4|206
1744164300000|2025-04-09 02:05:00|984.6|982.6|984.6|982.6|985.5|983.5|983.7|981.7|62
1744164600000|2025-04-09 02:10:00|985|983|988.5|986.5|989.1|987.1|985|983|74
1744164900000|2025-04-09 02:15:00|989.4|987.4|990.2|988.2|992.4|990.4|989.4|987.4|234
1744165200000|2025-04-09 02:20:00|989.7|987.7|988.9|986.9|989.7|987.7|987.5|985.5|200
1744165500000|2025-04-09 02:25:00|988.8|986.8|986.7|984.7|988.8|986.8|985.8|983.8|291
1744165800000|2025-04-09 02:30:00|986.4|984.4|987.7|985.7|987.7|985.7|986.3|984.3|44
1744166100000|2025-04-09 02:35:00|986.7|984.7|985.3|983.3|988.9|986.9|985.1|983.1|154
1744166400000|2025-04-09 02:40:00|985.2|983.2|984.8|982.8|985.9|983.9|984.8|982.8|27
1744166700000|2025-04-09 02:45:00|984.9|982.9|985|983|985.8|983.8|984.5|982.5|48
1744167000000|2025-04-09 02:50:00|985.1|983.1|986.2|984.2|986.5|984.5|985.1|983.1|94
1744167300000|2025-04-09 02:55:00|985.9|983.9|984.7|982.7|986.2|984.2|984.2|982.2|79
1744167600000|2025-04-09 03:00:00|985.4|983.4|983.6|981.6|986.8|984.8|983.6|981.6|96
1744167900000|2025-04-09 03:05:00|983.5|981.5|983.3|981.3|984.3|982.3|982.6|980.6|87
1744168200000|2025-04-09 03:10:00|983.2|981.2|982.6|980.6|983.9|981.9|982.3|980.3|116
1744168500000|2025-04-09 03:15:00|982.8|980.8|979.9|977.9|984.6|982.6|979.9|977.9|390
1744168800000|2025-04-09 03:20:00|980|978|980.6|978.6|981.3|979.3|980|978|50
1744169100000|2025-04-09 03:25:00|981|979|981.9|979.9|983.2|981.2|980.8|978.8|162
1744169400000|2025-04-09 03:30:00|981.6|979.6|983.4|981.4|983.6|981.6|981.1|979.1|65
1744169700000|2025-04-09 03:35:00|982.9|980.9|980.4|978.4|982.9|980.9|979.9|977.9|304
1744170000000|2025-04-09 03:40:00|980.5|978.5|979|977|980.5|978.5|978.8|976.8|342
1744170300000|2025-04-09 03:45:00|978.9|976.9|979|977|980.1|978.1|978.6|976.6|486
1744170600000|2025-04-09 03:50:00|979.1|977.1|978.2|976.2|979.8|977.8|978.2|976.2|147
1744170900000|2025-04-09 03:55:00|978.3|976.3|978.1|976.1|978.3|976.3|976.4|974.4|392
1744171200000|2025-04-09 04:00:00|977.9|975.9|978.8|976.8|981.3|979.3|976.7|974.7|245
1744171500000|2025-04-09 04:05:00|979.1|977.1|975.8|973.8|979.5|977.5|975.8|973.8|88
1744171800000|2025-04-09 04:10:00|976.2|974.2|978.2|976.2|978.8|976.8|975.9|973.9|66
1744172100000|2025-04-09 04:15:00|978.1|976.1|975.8|973.8|979.1|977.1|975.8|973.8|80
1744172400000|2025-04-09 04:20:00|975.9|973.9|976|974|976.5|974.5|975.5|973.5|138
1744172700000|2025-04-09 04:25:00|976.1|974.1|974|972|976.1|974.1|973.5|971.5|265
1744173000000|2025-04-09 04:30:00|974.3|972.3|976|974|976|974|973.4|971.4|167
1744173300000|2025-04-09 04:35:00|976.4|974.4|974.8|972.8|976.9|974.9|974.5|972.5|51
1744173600000|2025-04-09 04:40:00|974.7|972.7|975.5|973.5|975.5|973.5|973.4|971.4|25
1744173900000|2025-04-09 04:45:00|975.4|973.4|980.2|978.2|980.3|978.3|975.4|973.4|54
1744174200000|2025-04-09 04:50:00|979.3|977.3|978.1|976.1|979.7|977.7|978.1|976.1|36
1744174500000|2025-04-09 04:55:00|977.9|975.9|975.6|973.6|978|976|975.5|973.5|64
1744174800000|2025-04-09 05:00:00|975.5|973.5|973.2|971.2|975.5|973.5|972.3|970.3|206
1744175100000|2025-04-09 05:05:00|973.7|971.7|974.5|972.5|974.5|972.5|972.4|970.4|88
1744175400000|2025-04-09 05:10:00|973.8|971.8|974.8|972.8|976.3|974.3|973.6|971.6|71
1744175700000|2025-04-09 05:15:00|975.3|973.3|977.2|975.2|977.6|975.6|975.3|973.3|30
1744176000000|2025-04-09 05:20:00|977.3|975.3|976.4|974.4|977.9|975.9|975.9|973.9|34
1744176300000|2025-04-09 05:25:00|976.3|974.3|974.7|972.7|976.5|974.5|974.6|972.6|32
1744176600000|2025-04-09 05:30:00|974.8|972.8|975.5|973.5|976|974|973.8|971.8|68
1744176900000|2025-04-09 05:35:00|975.8|973.8|974.8|972.8|976.8|974.8|974.2|972.2|95
1744177200000|2025-04-09 05:40:00|975.1|973.1|976.9|974.9|977|975|975|973|140
1744177500000|2025-04-09 05:45:00|976.8|974.8|979.1|977.1|979.1|977.1|976.4|974.4|116
1744177800000|2025-04-09 05:50:00|979|977|978.5|976.5|980.4|978.4|978|976|333
1744178100000|2025-04-09 05:55:00|978.6|976.6|979.5|977.5|979.7|977.7|978|976|51
1744178400000|2025-04-09 06:00:00|980.1|978.1|980.8|978.8|982|980|980.1|978.1|115
1744178700000|2025-04-09 06:05:00|980.7|978.7|982.4|980.4|983.3|981.3|979.5|977.5|63
1744179000000|2025-04-09 06:10:00|982.1|980.1|986.3|984.3|986.5|984.5|982|980|143
1744179300000|2025-04-09 06:15:00|986.6|984.6|984.5|982.5|988.5|986.5|984.1|982.1|1497
1744179600000|2025-04-09 06:20:00|984.6|982.6|982.5|980.5|984.6|982.6|981.5|979.5|162
1744179900000|2025-04-09 06:25:00|982.6|980.6|981.8|979.8|982.8|980.8|981.5|979.5|319
1744180200000|2025-04-09 06:30:00|981.9|979.9|983.8|981.8|984.4|982.4|981.8|979.8|190
1744180500000|2025-04-09 06:35:00|984|982|983.2|981.2|985.5|983.5|983.1|981.1|280
1744180800000|2025-04-09 06:40:00|983|981|983.9|981.9|984.2|982.2|982.8|980.8|340
1744181100000|2025-04-09 06:45:00|984|982|983.1|981.1|984.1|982.1|982.9|980.9|626
1744181400000|2025-04-09 06:50:00|983.2|981.2|984.1|982.1|984.3|982.3|983.1|981.1|545
1744181700000|2025-04-09 06:55:00|984.2|982.2|983.6|981.6|984.5|982.5|982.7|980.7|573
1744182000000|2025-04-09 07:00:00|983.5|981.5|994|992|996.5|994.5|982.8|980.8|3526
1744182300000|2025-04-09 07:05:00|994.2|992.2|988.9|986.9|994.4|992.4|987.7|985.7|2257
1744182600000|2025-04-09 07:10:00|989|987|992.2|990.2|992.2|990.2|988.5|986.5|1070
1744182900000|2025-04-09 07:15:00|992.3|990.3|992.5|990.5|993.9|991.9|990.9|988.9|1345
1744183200000|2025-04-09 07:20:00|992.3|990.3|992.8|990.8|993.5|991.5|990.2|988.2|1267
1744183500000|2025-04-09 07:25:00|992.9|990.9|995.3|993.3|995.9|993.9|992.1|990.1|1316
1744183800000|2025-04-09 07:30:00|995.2|993.2|997.5|995.5|997.5|995.5|993.5|991.5|1147
1744184100000|2025-04-09 07:35:00|997.4|995.4|998.3|996.3|998.8|996.8|996.3|994.3|895
1744184400000|2025-04-09 07:40:00|998.5|996.5|999.6|997.6|1000.2|998.2|997.8|995.8|1585
1744184700000|2025-04-09 07:45:00|999.7|997.7|998.5|996.5|1000.2|998.2|997.9|995.9|724
1744185000000|2025-04-09 07:50:00|998.2|996.2|996.9|994.9|998.3|996.3|996.9|994.9|1115
1744185300000|2025-04-09 07:55:00|996.7|994.7|998.1|996.1|998.3|996.3|996.7|994.7|596
1744185600000|2025-04-09 08:00:00|998.3|996.3|996|994|999.5|997.5|995.5|993.5|639
1744185900000|2025-04-09 08:05:00|995.9|993.9|993.4|991.4|996|994|993.1|991.1|941
1744186200000|2025-04-09 08:10:00|993.6|991.6|992.4|990.4|994.6|992.6|991.4|989.4|718
1744186500000|2025-04-09 08:15:00|992.3|990.3|993.2|991.2|993.6|991.6|992|990|369
1744186800000|2025-04-09 08:20:00|993.1|991.1|993.1|991.1|993.7|991.7|992.1|990.1|362
1744187100000|2025-04-09 08:25:00|993.2|991.2|991.5|989.5|994.4|992.4|991.4|989.4|609
1744187400000|2025-04-09 08:30:00|991.7|989.7|991.1|989.1|992.4|990.4|988.9|986.9|769
1744187700000|2025-04-09 08:35:00|991.2|989.2|992|990|992.7|990.7|991.2|989.2|527
1744188000000|2025-04-09 08:40:00|992.1|990.1|994.2|992.2|994.3|992.3|991.9|989.9|310
1744188300000|2025-04-09 08:45:00|994.3|992.3|994.4|992.4|995.4|993.4|993.5|991.5|477
1744188600000|2025-04-09 08:50:00|994.2|992.2|994.7|992.7|995.3|993.3|993.4|991.4|429
1744188900000|2025-04-09 08:55:00|994.8|992.8|995.9|993.9|996.4|994.4|994.8|992.8|335
1744189200000|2025-04-09 09:00:00|996|994|993.9|991.9|996.1|994.1|993.9|991.9|541
1744189500000|2025-04-09 09:05:00|993.6|991.6|995.3|993.3|995.3|993.3|993.4|991.4|336
1744189800000|2025-04-09 09:10:00|995|993|995.8|993.8|996.3|994.3|995|993|427
1744190100000|2025-04-09 09:15:00|996|994|993.2|991.2|996.1|994.1|992.8|990.8|637
1744190400000|2025-04-09 09:20:00|993.3|991.3|992.9|990.9|994.1|992.1|992.8|990.8|331
1744190700000|2025-04-09 09:25:00|992.6|990.6|992.1|990.1|993.2|991.2|991.1|989.1|481
1744191000000|2025-04-09 09:30:00|992.2|990.2|992|990|992.8|990.8|991.2|989.2|319
1744191300000|2025-04-09 09:35:00|992.1|990.1|991.8|989.8|992.6|990.6|991.3|989.3|237
1744191600000|2025-04-09 09:40:00|991.9|989.9|992.3|990.3|992.8|990.8|991|989|850
1744191900000|2025-04-09 09:45:00|992.2|990.2|990.7|988.7|992.2|990.2|990.6|988.6|391
1744192200000|2025-04-09 09:50:00|990.8|988.8|990.1|988.1|991.3|989.3|990|988|451
1744192500000|2025-04-09 09:55:00|990.2|988.2|990.4|988.4|991.2|989.2|989.7|987.7|505
1744192800000|2025-04-09 10:00:00|990.5|988.5|989.5|987.5|990.9|988.9|988.7|986.7|830
1744193100000|2025-04-09 10:05:00|989.4|987.4|990.5|988.5|990.5|988.5|988.2|986.2|445
1744193400000|2025-04-09 10:10:00|990.4|988.4|990.7|988.7|991.1|989.1|989.6|987.6|224
1744193700000|2025-04-09 10:15:00|990.5|988.5|989|987|990.9|988.9|988.9|986.9|136
1744194000000|2025-04-09 10:20:00|988.6|986.6|987.4|985.4|988.6|986.6|987|985|581
1744194300000|2025-04-09 10:25:00|987.3|985.3|989.1|987.1|989.6|987.6|987|985|614
1744194600000|2025-04-09 10:30:00|989|987|988.1|986.1|989.9|987.9|987.5|985.5|270
1744194900000|2025-04-09 10:35:00|988.7|986.7|989.8|987.8|990|988|988.4|986.4|253
1744195200000|2025-04-09 10:40:00|989.9|987.9|991.6|989.6|991.6|989.6|989.8|987.8|308
1744195500000|2025-04-09 10:45:00|991.8|989.8|992.4|990.4|993.3|991.3|991.4|989.4|484
1744195800000|2025-04-09 10:50:00|992.3|990.3|993.6|991.6|994|992|992.1|990.1|215
1744196100000|2025-04-09 10:55:00|993.5|991.5|990.3|988.3|995|993|989.6|987.6|1013
1744196400000|2025-04-09 11:00:00|990.4|988.4|978.3|976.3|990.5|988.5|976.7|974.7|4893
1744196700000|2025-04-09 11:05:00|978.2|976.2|976.7|974.7|982.3|980.3|976.1|974.1|2149
1744197000000|2025-04-09 11:10:00|976.8|974.8|980.8|978.8|980.8|978.8|976.8|974.8|1835
1744197300000|2025-04-09 11:15:00|980.6|978.6|980.3|978.3|984.1|982.1|979|977|1330
1744197600000|2025-04-09 11:20:00|980.2|978.2|978.9|976.9|980.6|978.6|977.1|975.1|879
1744197900000|2025-04-09 11:25:00|978.7|976.7|981.4|979.4|982.5|980.5|978.4|976.4|934
1744198200000|2025-04-09 11:30:00|981.3|979.3|976.6|974.6|981.7|979.7|976.2|974.2|877
1744198500000|2025-04-09 11:35:00|976.5|974.5|975.5|973.5|977.9|975.9|975.3|973.3|627
1744198800000|2025-04-09 11:40:00|975.3|973.3|972.4|970.4|976.2|974.2|970.9|968.9|2760
1744199100000|2025-04-09 11:45:00|972.5|970.5|975.4|973.4|979.8|977.8|970|968|2681
1744199400000|2025-04-09 11:50:00|975.6|973.6|972.2|970.2|976.2|974.2|971.8|969.8|1163
1744199700000|2025-04-09 11:55:00|972.3|970.3|972.2|970.2|973.6|971.6|971.9|969.9|1443
1744200000000|2025-04-09 12:00:00|971.9|969.9|975.3|973.3|975.4|973.4|970.6|968.6|1298
1744200300000|2025-04-09 12:05:00|975.1|973.1|974.7|972.7|975.6|973.6|973.4|971.4|347
1744200600000|2025-04-09 12:10:00|975|973|975.7|973.7|976.7|974.7|974.4|972.4|708
1744200900000|2025-04-09 12:15:00|975.8|973.8|975.1|973.1|977.5|975.5|974.5|972.5|891
1744201200000|2025-04-09 12:20:00|975.2|973.2|973.9|971.9|975.6|973.6|973.1|971.1|253
1744201500000|2025-04-09 12:25:00|974|972|975.1|973.1|975.5|973.5|973.6|971.6|457
1744201800000|2025-04-09 12:30:00|974.8|972.8|974.7|972.7|976|974|973.6|971.6|486
1744202100000|2025-04-09 12:35:00|974.6|972.6|973.3|971.3|975.1|973.1|973|971|666
1744202400000|2025-04-09 12:40:00|973.2|971.2|975.1|973.1|975.3|973.3|973.1|971.1|490
1744202700000|2025-04-09 12:45:00|975.2|973.2|976.3|974.3|976.5|974.5|974.9|972.9|602
1744203000000|2025-04-09 12:50:00|976|974|978.5|976.5|978.5|976.5|975.5|973.5|678
1744203300000|2025-04-09 12:55:00|978.3|976.3|977.7|975.7|979.8|977.8|977.5|975.5|599
1744203600000|2025-04-09 13:00:00|977.8|975.8|978.6|976.6|980.9|978.9|976.6|974.6|4762
1744203900000|2025-04-09 13:05:00|978.5|976.5|979.6|977.6|982.3|980.3|978.5|976.5|763
1744204200000|2025-04-09 13:10:00|979.8|977.8|979.7|977.7|980.9|978.9|979.1|977.1|412
1744204500000|2025-04-09 13:15:00|979.6|977.6|981.5|979.5|982.4|980.4|978.9|976.9|363
1744204800000|2025-04-09 13:20:00|981.4|979.4|980.8|978.8|981.9|979.9|980|978|382
1744205100000|2025-04-09 13:25:00|980.5|978.5|980.1|978.1|981.1|979.1|979.7|977.7|488
1744205400000|2025-04-09 13:30:00|979.4|978.9|981.7|981.2|984.3|983.8|979.3|978.8|9946
1744205700000|2025-04-09 13:35:00|981.6|981.1|988.3|987.8|988.4|987.9|980.2|979.7|5443
1744206000000|2025-04-09 13:40:00|988.4|987.9|983.9|983.4|989.5|989|983.1|982.6|5848
1744206300000|2025-04-09 13:45:00|983.8|983.3|985.9|985.4|985.9|985.4|982.1|981.6|3445
1744206600000|2025-04-09 13:50:00|985.8|985.3|986.3|985.8|987.6|987.1|984.8|984.3|2887
1744206900000|2025-04-09 13:55:00|986.4|985.9|984.4|983.9|987.5|987|984.4|983.9|2147
1744207200000|2025-04-09 14:00:00|984.6|984.1|987.7|987.2|989.4|988.9|984.1|983.6|2341
1744207500000|2025-04-09 14:05:00|987.5|987|983.5|983|987.5|987|982.4|981.9|2090
1744207800000|2025-04-09 14:10:00|983.6|983.1|981.5|981|985.4|984.9|980.7|980.2|1560
1744208100000|2025-04-09 14:15:00|981.4|980.9|984|983.5|984.4|983.9|981.4|980.9|2465
1744208400000|2025-04-09 14:20:00|983.8|983.3|982.8|982.3|984.8|984.3|981|980.5|1885
1744208700000|2025-04-09 14:25:00|982.7|982.2|981.5|981|983.3|982.8|979.5|979|1810
1744209000000|2025-04-09 14:30:00|981.6|981.1|985.2|984.7|985.7|985.2|980.9|980.4|3296
1744209300000|2025-04-09 14:35:00|985.3|984.8|982.1|981.6|985.3|984.8|981.4|980.9|2148
1744209600000|2025-04-09 14:40:00|982|981.5|981|980.5|982.2|981.7|980.5|980|1670
1744209900000|2025-04-09 14:45:00|981.1|980.6|978.8|978.3|983.1|982.6|978.5|978|2329
1744210200000|2025-04-09 14:50:00|978.9|978.4|975.5|975|979.5|979|974.3|973.8|1721
1744210500000|2025-04-09 14:55:00|975.2|974.7|973.1|972.6|976.3|975.8|972.9|972.4|1507
1744210800000|2025-04-09 15:00:00|973|972.5|975.7|975.2|975.8|975.3|972.8|972.3|1311
1744211100000|2025-04-09 15:05:00|975.6|975.1|977.7|977.2|978.5|978|975|974.5|1246
1744211400000|2025-04-09 15:10:00|977.8|977.3|977.6|977.1|978.8|978.3|976.3|975.8|1043
1744211700000|2025-04-09 15:15:00|977.9|977.4|979.4|978.9|980.3|979.8|977.6|977.1|1209
1744212000000|2025-04-09 15:20:00|979.3|978.8|979.7|979.2|980.6|980.1|978.5|978|1329
1744212300000|2025-04-09 15:25:00|979.6|979.1|977.8|977.3|979.8|979.3|977.8|977.3|1811
1744212600000|2025-04-09 15:30:00|977.7|977.2|977.2|976.7|979.8|979.3|976.7|976.2|1733
1744212900000|2025-04-09 15:35:00|977|976.5|975.4|974.9|978|977.5|975.3|974.8|1739
1744213200000|2025-04-09 15:40:00|975.3|974.8|974.7|974.2|975.8|975.3|974.1|973.6|2078
1744213500000|2025-04-09 15:45:00|974.8|974.3|977.6|977.1|979.4|978.9|974.8|974.3|1194
1744213800000|2025-04-09 15:50:00|977.5|977|977.4|976.9|978.9|978.4|976.8|976.3|948
1744214100000|2025-04-09 15:55:00|977.2|976.7|975.9|975.4|977.4|976.9|975|974.5|399
1744214400000|2025-04-09 16:00:00|976|975.5|976|975.5|977.1|976.6|974.9|974.4|404
1744214700000|2025-04-09 16:05:00|976.1|975.6|977.6|977.1|977.8|977.3|975.6|975.1|555
1744215000000|2025-04-09 16:10:00|977.5|977|981.2|980.7|981.9|981.4|977.2|976.7|645
1744215300000|2025-04-09 16:15:00|981.3|980.8|981.5|981|981.6|981.1|980.4|979.9|582
1744215600000|2025-04-09 16:20:00|981.4|980.9|980.9|980.4|981.9|981.4|980.7|980.2|418
1744215900000|2025-04-09 16:25:00|980.5|980|981|980.5|982.4|981.9|980.5|980|375
1744216200000|2025-04-09 16:30:00|980.8|980.3|982.8|982.3|982.8|982.3|980.3|979.8|458
1744216500000|2025-04-09 16:35:00|982.7|982.2|982.9|982.4|983.4|982.9|982.2|981.7|501
1744216800000|2025-04-09 16:40:00|982.8|982.3|982.3|981.8|982.9|982.4|981.3|980.8|590
1744217100000|2025-04-09 16:45:00|982.4|981.9|983.2|982.7|983.2|982.7|981.2|980.7|821
1744217400000|2025-04-09 16:50:00|983.3|982.8|984.2|983.7|984.4|983.9|982.1|981.6|404
1744217700000|2025-04-09 16:55:00|984.1|983.6|984.2|983.7|985.3|984.8|983.8|983.3|423
1744218000000|2025-04-09 17:00:00|984.3|983.8|988.2|987.7|989.3|988.8|983.8|983.3|1259
1744218300000|2025-04-09 17:05:00|988|987.5|983.9|983.4|988|987.5|983.9|983.4|441
1744218600000|2025-04-09 17:10:00|984.1|983.6|985|984.5|985.1|984.6|983|982.5|574
1744218900000|2025-04-09 17:15:00|985.3|984.8|996.4|995.9|998.9|998.4|978.7|978.2|6597
1744219200000|2025-04-09 17:20:00|996.6|996.1|1007.1|1006.6|1009.2|1008.7|989|988.5|6122
1744219500000|2025-04-09 17:25:00|1006.3|1005.8|1012.9|1011.9|1024.2|1023.7|1006.3|1005.8|6068
1744219800000|2025-04-09 17:30:00|1013|1012|1025.8|1024.8|1027|1026|1011.2|1010.2|5425
1744220100000|2025-04-09 17:35:00|1025.9|1024.9|1017|1016|1030.2|1029.2|1017|1016|2529
1744220400000|2025-04-09 17:40:00|1017.2|1016.2|1019.1|1018.1|1021.7|1020.7|1015.5|1014.5|3822
1744220700000|2025-04-09 17:45:00|1019.5|1018.5|1025.9|1024.9|1029.2|1028.2|1019.5|1018.5|3184
1744221000000|2025-04-09 17:50:00|1025.5|1024.5|1026.6|1025.6|1027.5|1026.5|1023|1022|1335
1744221300000|2025-04-09 17:55:00|1026.7|1025.7|1030.8|1029.8|1031.3|1030.3|1023.5|1022.5|1869
1744221600000|2025-04-09 18:00:00|1031.6|1030.6|1033.8|1032.8|1035.4|1034.4|1030.4|1029.4|1790
1744221900000|2025-04-09 18:05:00|1034|1033|1031.4|1030.4|1035|1034|1027.7|1026.7|1729
1744222200000|2025-04-09 18:10:00|1031.3|1030.3|1033.9|1032.9|1035.8|1034.8|1030.2|1029.2|1231
1744222500000|2025-04-09 18:15:00|1033.8|1032.8|1035.8|1034.8|1039.3|1038.3|1032.3|1031.3|1119
1744222800000|2025-04-09 18:20:00|1035.7|1034.7|1040.1|1039.1|1041.2|1040.2|1034.8|1033.8|1087
1744223100000|2025-04-09 18:25:00|1040.3|1039.3|1040.6|1039.6|1042.7|1041.7|1038.7|1037.7|1094
1744223400000|2025-04-09 18:30:00|1040.7|1039.7|1037.1|1036.1|1042.6|1041.6|1036.2|1035.2|1477
1744223700000|2025-04-09 18:35:00|1037.7|1036.7|1039.7|1038.7|1040.4|1039.4|1036.7|1035.7|1720
1744224000000|2025-04-09 18:40:00|1039.4|1038.4|1032.8|1031.8|1040|1039|1032.7|1031.7|1243
1744224300000|2025-04-09 18:45:00|1033.6|1032.6|1031.4|1030.4|1034.8|1033.8|1030.2|1029.2|2319
1744224600000|2025-04-09 18:50:00|1031.5|1030.5|1031.4|1030.4|1034.8|1033.8|1030.6|1029.6|2375
1744224900000|2025-04-09 18:55:00|1031.2|1030.2|1028.6|1027.6|1031.8|1030.8|1028.2|1027.2|1555
1744225200000|2025-04-09 19:00:00|1028.5|1027.5|1031.8|1030.8|1031.8|1030.8|1027.2|1026.2|2626
1744225500000|2025-04-09 19:05:00|1031.9|1030.9|1034.1|1033.1|1034.1|1033.1|1030.5|1029.5|2010
1744225800000|2025-04-09 19:10:00|1034|1033|1034.4|1033.4|1036.7|1035.7|1033.8|1032.8|3278
1744226100000|2025-04-09 19:15:00|1034.6|1033.6|1040.8|1039.8|1040.8|1039.8|1034|1033|1396
1744226400000|2025-04-09 19:20:00|1040.7|1039.7|1043.1|1042.1|1044.5|1043.5|1040.5|1039.5|1172
1744226700000|2025-04-09 19:25:00|1043|1042|1041.8|1040.8|1044.7|1043.7|1041.4|1040.4|1545
1744227000000|2025-04-09 19:30:00|1041.7|1040.7|1045.7|1044.7|1046.6|1045.6|1040.8|1039.8|1599
1744227300000|2025-04-09 19:35:00|1045.6|1044.6|1046.1|1045.1|1046.5|1045.5|1043.1|1042.1|1290
1744227600000|2025-04-09 19:40:00|1046|1045|1045|1044|1046.2|1045.2|1043.9|1042.9|1776
1744227900000|2025-04-09 19:45:00|1045.1|1044.1|1044.7|1043.7|1045.3|1044.3|1042|1041|1164
1744228200000|2025-04-09 19:50:00|1044.8|1043.8|1042.7|1041.7|1046.7|1045.7|1042.7|1041.7|4081
1744228500000|2025-04-09 19:55:00|1043.5|1042.5|1046.9|1045.9|1047.1|1046.1|1040.2|1039.2|14979
1744228800000|2025-04-09 20:00:00|1047.6|1045.1|1046.8|1044.3|1048.5|1046|1045|1042.5|2836
1744229100000|2025-04-09 20:05:00|1046.6|1044.1|1048.5|1046|1048.7|1046.2|1046.6|1044.1|310
1744229400000|2025-04-09 20:10:00|1048.7|1046.2|1045.3|1042.8|1049.7|1047.2|1045|1042.5|1066
1744229700000|2025-04-09 20:15:00|1045.6|1043.1|1046.3|1043.8|1046.5|1044|1045.6|1043.1|496
1744230000000|2025-04-09 20:20:00|1046.2|1043.7|1045.8|1043.3|1046.4|1043.9|1045.6|1043.1|392
1744230300000|2025-04-09 20:25:00|1046.1|1043.6|1046.1|1043.6|1046.7|1044.2|1046|1043.5|177
1744230600000|2025-04-09 20:30:00|1046|1043.5|1046.4|1043.9|1046.5|1044|1045.8|1043.3|157
1744230900000|2025-04-09 20:35:00|1046.1|1043.6|1046.2|1043.7|1046.3|1043.8|1045.7|1043.2|147
1744231200000|2025-04-09 20:40:00|1046.3|1043.8|1046.9|1044.4|1046.9|1044.4|1046.1|1043.6|24
1744231500000|2025-04-09 20:45:00|1046.8|1044.3|1047.8|1045.3|1047.8|1045.3|1046.8|1044.3|13
1744231800000|2025-04-09 20:50:00|1047.9|1045.4|1048.7|1046.2|1048.7|1046.2|1047.3|1044.8|33
1744232100000|2025-04-09 20:55:00|1048.9|1046.4|1049.1|1046.6|1049.2|1046.7|1048.8|1046.3|31
1744232400000|2025-04-09 21:00:00|1049.8|1047.3|1049.8|1047.3|1049.8|1047.3|1049.8|1047.3|1
1744233300000|2025-04-09 21:15:00|||||||||1
1744233600000|2025-04-09 21:20:00|||||||||1
1744234200000|2025-04-09 21:30:00|||||||||1
1744234500000|2025-04-09 21:35:00|||||||||1
1744235100000|2025-04-09 21:45:00|1049.7|1047.2|1049.7|1047.2|1049.7|1047.2|1049.7|1047.2|1
1744235400000|2025-04-09 21:50:00|1049.8|1047.3|1049.8|1047.3|1049.8|1047.3|1049.8|1047.3|2
1744235700000|2025-04-09 21:55:00|1051.5|1049|1051.5|1049|1051.5|1049|1051.5|1049|47
1744236000000|2025-04-09 22:00:00|1046.7|1044.2|1044.7|1042.2|1048.1|1045.6|1044.3|1041.8|0
1744236300000|2025-04-09 22:05:00|1044.8|1042.3|1045.7|1043.2|1045.9|1043.4|1044.6|1042.1|0
1744236600000|2025-04-09 22:10:00|1045.8|1043.3|1048.1|1045.6|1048.4|1045.9|1045.7|1043.2|0
1744236900000|2025-04-09 22:15:00|1048|1045.5|1048.3|1045.8|1048.6|1046.1|1047.8|1045.3|0
1744237200000|2025-04-09 22:20:00|1048.4|1045.9|1048.4|1045.9|1048.7|1046.2|1047.3|1044.8|0
1744237500000|2025-04-09 22:25:00|1048.5|1046|1049.2|1046.7|1049.3|1046.8|1048.3|1045.8|0
1744237800000|2025-04-09 22:30:00|1049|1046.5|1048.8|1046.3|1049.1|1046.6|1047.7|1045.2|0
1744238100000|2025-04-09 22:35:00|1048.7|1046.2|1048.8|1046.3|1049|1046.5|1048.2|1045.7|0
1744238400000|2025-04-09 22:40:00|1048.7|1046.2|1049.6|1047.1|1049.8|1047.3|1048.5|1046|0
1744238700000|2025-04-09 22:45:00|1049.5|1047|1049.4|1046.9|1049.8|1047.3|1048.2|1045.7|0
1744239000000|2025-04-09 22:50:00|1049.3|1046.8|1049.2|1046.7|1049.7|1047.2|1049.1|1046.6|0
1744239300000|2025-04-09 22:55:00|1049.3|1046.8|1049.8|1047.3|1049.8|1047.3|1049.1|1046.6|0
1744239600000|2025-04-09 23:00:00|1049.7|1047.2|1049.4|1046.9|1051.6|1049.1|1049.2|1046.7|0
1744239900000|2025-04-09 23:05:00|1049.5|1047|1049.7|1047.2|1050.3|1047.8|1049.3|1046.8|0
1744240200000|2025-04-09 23:10:00|1049.6|1047.1|1048.6|1046.1|1049.9|1047.4|1048.3|1045.8|0
1744240500000|2025-04-09 23:15:00|1048.7|1046.2|1049.5|1047|1049.9|1047.4|1048.6|1046.1|0
1744240800000|2025-04-09 23:20:00|1049.4|1046.9|1048.6|1046.1|1049.6|1047.1|1048.4|1045.9|0
1744241100000|2025-04-09 23:25:00|1048.7|1046.2|1048.9|1046.4|1049.4|1046.9|1048.6|1046.1|0
1744241400000|2025-04-09 23:30:00|1048.8|1046.3|1049.4|1046.9|1049.8|1047.3|1048.8|1046.3|0
1744241700000|2025-04-09 23:35:00|1049.3|1046.8|1049.2|1046.7|1049.8|1047.3|1049.2|1046.7|0
1744242000000|2025-04-09 23:40:00|1049.1|1046.6|1049.4|1046.9|1049.5|1047|1048.9|1046.4|0
1744242300000|2025-04-09 23:45:00|1049.6|1047.1|1048.7|1046.2|1049.9|1047.4|1048.4|1045.9|0
1744242600000|2025-04-09 23:50:00|1048.8|1046.3|1048.8|1046.3|1049|1046.5|1047.9|1045.4|0
1744242900000|2025-04-09 23:55:00|1048.7|1046.2|1048.9|1046.4|1049.5|1047|1048.3|1045.8|0
1744243200000|2025-04-10 00:00:00|1050.3|1047.8|1048.3|1045.8|1050.3|1047.8|1046.1|1043.6|118
1744243500000|2025-04-10 00:05:00|1048.5|1046|1045.4|1042.9|1048.5|1046|1045.4|1042.9|89
1744243800000|2025-04-10 00:10:00|1044.9|1042.4|1045.8|1043.3|1046.1|1043.6|1044.7|1042.2|67
1744244100000|2025-04-10 00:15:00|1046.1|1043.6|1044.2|1041.7|1046.4|1043.9|1044|1041.5|187
1744244400000|2025-04-10 00:20:00|1044.3|1041.8|1044.4|1041.9|1044.8|1042.3|1043.6|1041.1|103
1744244700000|2025-04-10 00:25:00|1044.2|1041.7|1043.3|1040.8|1044.6|1042.1|1042.6|1040.1|145
1744245000000|2025-04-10 00:30:00|1043.4|1040.9|1041.7|1039.2|1043.4|1040.9|1041.5|1039|69
1744245300000|2025-04-10 00:35:00|1041.4|1038.9|1041.6|1039.1|1041.6|1039.1|1039.7|1037.2|38
1744245600000|2025-04-10 00:40:00|1041.5|1039|1040.3|1037.8|1041.5|1039|1038.9|1036.4|54
1744245900000|2025-04-10 00:45:00|1040|1037.5|1040|1037.5|1042.4|1039.9|1039.7|1037.2|224
1744246200000|2025-04-10 00:50:00|1039.9|1037.4|1042.5|1040|1043|1040.5|1039.7|1037.2|82
1744246500000|2025-04-10 00:55:00|1042.3|1039.8|1041.8|1039.3|1042.8|1040.3|1041.5|1039|76
1744246800000|2025-04-10 01:00:00|1041.9|1039.4|1040.5|1038|1042.5|1040|1039.9|1037.4|245
1744247100000|2025-04-10 01:05:00|1040.1|1037.6|1038.1|1036.1|1041.3|1039.3|1037.8|1035.8|60
1744247400000|2025-04-10 01:10:00|1038.5|1036.5|1039.6|1037.6|1041|1039|1038.3|1036.3|133
1744247700000|2025-04-10 01:15:00|1040.2|1038.2|1045.9|1043.9|1045.9|1043.9|1040.2|1038.2|372
1744248000000|2025-04-10 01:20:00|1046.1|1044.1|1046.5|1044.5|1048|1046|1045.2|1043.2|192
1744248300000|2025-04-10 01:25:00|1046.3|1044.3|1043.8|1041.8|1046.5|1044.5|1043.8|1041.8|143
1744248600000|2025-04-10 01:30:00|1043.9|1041.9|1042.5|1040.5|1044.7|1042.7|1042|1040|440
1744248900000|2025-04-10 01:35:00|1042.8|1040.8|1042.9|1040.9|1043.9|1041.9|1040.7|1038.7|107
1744249200000|2025-04-10 01:40:00|1042.7|1040.7|1044.3|1042.3|1045.2|1043.2|1042.7|1040.7|135
1744249500000|2025-04-10 01:45:00|1044.2|1042.2|1045.4|1043.4|1045.4|1043.4|1042.5|1040.5|92
1744249800000|2025-04-10 01:50:00|1045.5|1043.5|1049.2|1047.2|1049.5|1047.5|1045.5|1043.5|176
1744250100000|2025-04-10 01:55:00|1049.3|1047.3|1053|1051|1053|1051|1049.2|1047.2|202
1744250400000|2025-04-10 02:00:00|1053.4|1051.4|1052.4|1050.4|1053.8|1051.8|1052.2|1050.2|151
1744250700000|2025-04-10 02:05:00|1052.5|1050.5|1051.2|1049.2|1052.5|1050.5|1050.7|1048.7|101
1744251000000|2025-04-10 02:10:00|1051.1|1049.1|1052.4|1050.4|1052.4|1050.4|1050.7|1048.7|116
1744251300000|2025-04-10 02:15:00|1052.2|1050.2|1052.9|1050.9|1053.3|1051.3|1051.5|1049.5|93
1744251600000|2025-04-10 02:20:00|1053.5|1051.5|1053.1|1051.1|1053.8|1051.8|1052.3|1050.3|271
1744251900000|2025-04-10 02:25:00|1053|1051|1051.5|1049.5|1053|1051|1051.1|1049.1|100
1744252200000|2025-04-10 02:30:00|1051.8|1049.8|1048.4|1046.4|1052|1050|1048.4|1046.4|85
1744252500000|2025-04-10 02:35:00|1048.3|1046.3|1049.3|1047.3|1049.8|1047.8|1048.2|1046.2|111
1744252800000|2025-04-10 02:40:00|1049.2|1047.2|1047.9|1045.9|1049.2|1047.2|1047.4|1045.4|47
1744253100000|2025-04-10 02:45:00|1048.1|1046.1|1048.4|1046.4|1048.4|1046.4|1047|1045|82
1744253400000|2025-04-10 02:50:00|1048.5|1046.5|1048.3|1046.3|1048.9|1046.9|1047.9|1045.9|107
1744253700000|2025-04-10 02:55:00|1048.2|1046.2|1047|1045|1048.6|1046.6|1047|1045|201
1744254000000|2025-04-10 03:00:00|1046.8|1044.8|1048.2|1046.2|1048.3|1046.3|1046.6|1044.6|85
1744254300000|2025-04-10 03:05:00|1047.6|1045.6|1048.6|1046.6|1048.8|1046.8|1047.6|1045.6|117
1744254600000|2025-04-10 03:10:00|1048.5|1046.5|1047.5|1045.5|1048.8|1046.8|1047|1045|113
1744254900000|2025-04-10 03:15:00|1047.4|1045.4|1047.5|1045.5|1049.1|1047.1|1047.3|1045.3|183
1744255200000|2025-04-10 03:20:00|1047.3|1045.3|1045.8|1043.8|1047.5|1045.5|1045.6|1043.6|143
1744255500000|2025-04-10 03:25:00|1045.7|1043.7|1045.7|1043.7|1045.9|1043.9|1045.4|1043.4|135
1744255800000|2025-04-10 03:30:00|1045.5|1043.5|1043.1|1041.1|1045.7|1043.7|1042.9|1040.9|58
1744256100000|2025-04-10 03:35:00|1042.8|1040.8|1043.1|1041.1|1043.3|1041.3|1041.8|1039.8|99
1744256400000|2025-04-10 03:40:00|1043.2|1041.2|1041.5|1039.5|1043.3|1041.3|1041.1|1039.1|123
1744256700000|2025-04-10 03:45:00|1041.7|1039.7|1043.4|1041.4|1043.4|1041.4|1041.5|1039.5|83
1744257000000|2025-04-10 03:50:00|1043.2|1041.2|1043.9|1041.9|1044.4|1042.4|1043.2|1041.2|94
1744257300000|2025-04-10 03:55:00|1043.8|1041.8|1044|1042|1044.4|1042.4|1043.7|1041.7|79
1744257600000|2025-04-10 04:00:00|1044.1|1042.1|1044|1042|1044.5|1042.5|1043.5|1041.5|91
1744257900000|2025-04-10 04:05:00|1044.2|1042.2|1044.1|1042.1|1045.1|1043.1|1044.1|1042.1|219
1744258200000|2025-04-10 04:10:00|1044.2|1042.2|1044.8|1042.8|1044.8|1042.8|1043.9|1041.9|46
1744258500000|2025-04-10 04:15:00|1045|1043|1045.7|1043.7|1045.7|1043.7|1044.9|1042.9|57
1744258800000|2025-04-10 04:20:00|1046|1044|1045.8|1043.8|1046.1|1044.1|1045.4|1043.4|77
1744259100000|2025-04-10 04:25:00|1045.9|1043.9|1044.8|1042.8|1046|1044|1044.8|1042.8|72
1744259400000|2025-04-10 04:30:00|1044.9|1042.9|1045.2|1043.2|1045.3|1043.3|1044.7|1042.7|32
1744259700000|2025-04-10 04:35:00|1045.3|1043.3|1045.6|1043.6|1045.7|1043.7|1045.1|1043.1|47
1744260000000|2025-04-10 04:40:00|1045.5|1043.5|1045.6|1043.6|1046.3|1044.3|1045.5|1043.5|107
1744260300000|2025-04-10 04:45:00|1045.7|1043.7|1046.4|1044.4|1046.6|1044.6|1045.5|1043.5|83
1744260600000|2025-04-10 04:50:00|1046.5|1044.5|1046.5|1044.5|1046.9|1044.9|1045.7|1043.7|194
1744260900000|2025-04-10 04:55:00|1046.7|1044.7|1046.4|1044.4|1047.2|1045.2|1046.3|1044.3|53
1744261200000|2025-04-10 05:00:00|1046.5|1044.5|1047|1045|1047.1|1045.1|1044.8|1042.8|171
1744261500000|2025-04-10 05:05:00|1047.5|1045.5|1047.8|1045.8|1048.6|1046.6|1047|1045|38
1744261800000|2025-04-10 05:10:00|1048|1046|1048.9|1046.9|1049.5|1047.5|1047.9|1045.9|143
1744262100000|2025-04-10 05:15:00|1048.8|1046.8|1049.7|1047.7|1049.9|1047.9|1048.5|1046.5|64
1744262400000|2025-04-10 05:20:00|1049.8|1047.8|1050.3|1048.3|1050.4|1048.4|1049.5|1047.5|129
1744262700000|2025-04-10 05:25:00|1050.7|1048.7|1048|1046|1051.2|1049.2|1048|1046|668
1744263000000|2025-04-10 05:30:00|1048.1|1046.1|1047.8|1045.8|1049.9|1047.9|1047.8|1045.8|97
1744263300000|2025-04-10 05:35:00|1047.9|1045.9|1049.3|1047.3|1049.3|1047.3|1047.9|1045.9|44
1744263600000|2025-04-10 05:40:00|1049.5|1047.5|1049.6|1047.6|1051.7|1049.7|1049.3|1047.3|255
1744263900000|2025-04-10 05:45:00|1049.5|1047.5|1049.9|1047.9|1049.9|1047.9|1049.1|1047.1|169
1744264200000|2025-04-10 05:50:00|1050|1048|1050.8|1048.8|1050.8|1048.8|1049.4|1047.4|137
1744264500000|2025-04-10 05:55:00|1050.9|1048.9|1050.5|1048.5|1050.9|1048.9|1049.8|1047.8|139
1744264800000|2025-04-10 06:00:00|1050.6|1048.6|1050.1|1048.1|1051.3|1049.3|1050.1|1048.1|223
1744265100000|2025-04-10 06:05:00|1050.2|1048.2|1052.2|1050.2|1052.6|1050.6|1050.2|1048.2|187
1744265400000|2025-04-10 06:10:00|1052.1|1050.1|1051.3|1049.3|1052.5|1050.5|1050.9|1048.9|244
1744265700000|2025-04-10 06:15:00|1051.4|1049.4|1050.5|1048.5|1052.1|1050.1|1050.2|1048.2|765
1744266000000|2025-04-10 06:20:00|1050.6|1048.6|1051.7|1049.7|1051.9|1049.9|1050.2|1048.2|869
1744266300000|2025-04-10 06:25:00|1051.6|1049.6|1051|1049|1051.6|1049.6|1050|1048|309
1744266600000|2025-04-10 06:30:00|1051.2|1049.2|1053.3|1051.3|1053.7|1051.7|1051|1049|473
1744266900000|2025-04-10 06:35:00|1053.4|1051.4|1053.4|1051.4|1054.1|1052.1|1053.4|1051.4|326
1744267200000|2025-04-10 06:40:00|1053.1|1051.1|1052.5|1050.5|1053.5|1051.5|1052.4|1050.4|291
1744267500000|2025-04-10 06:45:00|1052.4|1050.4|1051.3|1049.3|1052.4|1050.4|1050.1|1048.1|234
1744267800000|2025-04-10 06:50:00|1051.6|1049.6|1051.7|1049.7|1052.8|1050.8|1051.2|1049.2|271
1744268100000|2025-04-10 06:55:00|1051.9|1049.9|1051.7|1049.7|1052.3|1050.3|1050.7|1048.7|400
1744268400000|2025-04-10 07:00:00|1051.8|1049.8|1051.8|1049.8|1053|1051|1050.9|1048.9|1259
1744268700000|2025-04-10 07:05:00|1051.7|1049.7|1049.1|1047.1|1052.6|1050.6|1049.1|1047.1|663
1744269000000|2025-04-10 07:10:00|1049.3|1047.3|1049.6|1047.6|1051.5|1049.5|1048.2|1046.2|927
1744269300000|2025-04-10 07:15:00|1049.7|1047.7|1049.2|1047.2|1049.7|1047.7|1047.9|1045.9|547
1744269600000|2025-04-10 07:20:00|1049.1|1047.1|1048.3|1046.3|1049.7|1047.7|1047.9|1045.9|644
1744269900000|2025-04-10 07:25:00|1048.5|1046.5|1045.6|1043.6|1049|1047|1045.6|1043.6|730
1744270200000|2025-04-10 07:30:00|1045.5|1043.5|1043.3|1041.3|1045.9|1043.9|1043|1041|1039
1744270500000|2025-04-10 07:35:00|1043.4|1041.4|1040.9|1038.9|1043.9|1041.9|1040.8|1038.8|1041
1744270800000|2025-04-10 07:40:00|1041|1039|1039.7|1037.7|1042.1|1040.1|1038.8|1036.8|984
1744271100000|2025-04-10 07:45:00|1039.8|1037.8|1042.2|1040.2|1042.3|1040.3|1039.5|1037.5|1350
1744271400000|2025-04-10 07:50:00|1042.3|1040.3|1043.4|1041.4|1043.4|1041.4|1041.9|1039.9|1153
1744271700000|2025-04-10 07:55:00|1043.3|1041.3|1040.5|1038.5|1043.3|1041.3|1040.3|1038.3|897
1744272000000|2025-04-10 08:00:00|1040.8|1038.8|1039.8|1037.8|1041.4|1039.4|1038.5|1036.5|1082
1744272300000|2025-04-10 08:05:00|1039.6|1037.6|1041.2|1039.2|1041.5|1039.5|1039.2|1037.2|1286
1744272600000|2025-04-10 08:10:00|1041.3|1039.3|1040.3|1038.3|1041.5|1039.5|1039.2|1037.2|1179
1744272900000|2025-04-10 08:15:00|1040.2|1038.2|1040.2|1038.2|1041.1|1039.1|1039.5|1037.5|555
1744273200000|2025-04-10 08:20:00|1040.3|1038.3|1038|1036|1040.6|1038.6|1038|1036|503
1744273500000|2025-04-10 08:25:00|1037.9|1035.9|1039.4|1037.4|1039.8|1037.8|1037.8|1035.8|447
1744273800000|2025-04-10 08:30:00|1039.5|1037.5|1036.8|1034.8|1039.5|1037.5|1034.6|1032.6|563
1744274100000|2025-04-10 08:35:00|1037.1|1035.1|1037.1|1035.1|1037.7|1035.7|1035.9|1033.9|1041
1744274400000|2025-04-10 08:40:00|1036.9|1034.9|1038.4|1036.4|1039.1|1037.1|1036.9|1034.9|825
1744274700000|2025-04-10 08:45:00|1038.5|1036.5|1038.6|1036.6|1039.7|1037.7|1038.1|1036.1|893
1744275000000|2025-04-10 08:50:00|1038.5|1036.5|1037.2|1035.2|1039.8|1037.8|1036.9|1034.9|624
1744275300000|2025-04-10 08:55:00|1037.4|1035.4|1035.9|1033.9|1037.4|1035.4|1035.7|1033.7|342
1744275600000|2025-04-10 09:00:00|1036.2|1034.2|1035.5|1033.5|1037.2|1035.2|1034.6|1032.6|563
1744275900000|2025-04-10 09:05:00|1036|1034|1035.5|1033.5|1036.6|1034.6|1035.1|1033.1|399
1744276200000|2025-04-10 09:10:00|1035.3|1033.3|1036.9|1034.9|1037.2|1035.2|1035.1|1033.1|354
1744276500000|2025-04-10 09:15:00|1036.8|1034.8|1036.3|1034.3|1036.9|1034.9|1035.2|1033.2|512
1744276800000|2025-04-10 09:20:00|1036.4|1034.4|1036.6|1034.6|1037.8|1035.8|1036|1034|474
1744277100000|2025-04-10 09:25:00|1036.5|1034.5|1034.8|1032.8|1036.8|1034.8|1033.8|1031.8|540
1744277400000|2025-04-10 09:30:00|1034.7|1032.7|1036.3|1034.3|1036.8|1034.8|1034.7|1032.7|317
1744277700000|2025-04-10 09:35:00|1036.5|1034.5|1036.5|1034.5|1037.6|1035.6|1035.8|1033.8|273
1744278000000|2025-04-10 09:40:00|1036.2|1034.2|1035.4|1033.4|1036.9|1034.9|1035.1|1033.1|170
1744278300000|2025-04-10 09:45:00|1035.2|1033.2|1036.1|1034.1|1036.4|1034.4|1035.2|1033.2|262
1744278600000|2025-04-10 09:50:00|1036.2|1034.2|1038|1036|1038.2|1036.2|1036.2|1034.2|860
1744278900000|2025-04-10 09:55:00|1038.1|1036.1|1036.2|1034.2|1038.3|1036.3|1036.2|1034.2|940
1744279200000|2025-04-10 10:00:00|1036.5|1034.5|1037.1|1035.1|1037.5|1035.5|1036.1|1034.1|618
1744279500000|2025-04-10 10:05:00|1037|1035|1037.9|1035.9|1038.8|1036.8|1036.7|1034.7|512
1744279800000|2025-04-10 10:10:00|1038|1036|1039.9|1037.9|1040.3|1038.3|1037.7|1035.7|466
1744280100000|2025-04-10 10:15:00|1039.8|1037.8|1041.5|1039.5|1041.5|1039.5|1039.3|1037.3|440
1744280400000|2025-04-10 10:20:00|1041.4|1039.4|1039.6|1037.6|1041.4|1039.4|1039.2|1037.2|255
1744280700000|2025-04-10 10:25:00|1039.8|1037.8|1039.9|1037.9|1040|1038|1038.9|1036.9|328
1744281000000|2025-04-10 10:30:00|1039.6|1037.6|1042.2|1040.2|1042.2|1040.2|1039.6|1037.6|450
1744281300000|2025-04-10 10:35:00|1042.1|1040.1|1043.3|1041.3|1044.3|1042.3|1040.8|1038.8|1429
1744281600000|2025-04-10 10:40:00|1043|1041|1041.7|1039.7|1044.1|1042.1|1041.5|1039.5|528
1744281900000|2025-04-10 10:45:00|1041.8|1039.8|1040.3|1038.3|1041.8|1039.8|1040.2|1038.2|311
1744282200000|2025-04-10 10:50:00|1040|1038|1038.7|1036.7|1040.3|1038.3|1038.6|1036.6|468
1744282500000|2025-04-10 10:55:00|1038.4|1036.4|1038.4|1036.4|1039.1|1037.1|1038|1036|642
1744282800000|2025-04-10 11:00:00|1038.5|1036.5|1040.1|1038.1|1040.8|1038.8|1038.5|1036.5|685
1744283100000|2025-04-10 11:05:00|1039.9|1037.9|1039.1|1037.1|1040.2|1038.2|1038.3|1036.3|372
1744283400000|2025-04-10 11:10:00|1039.3|1037.3|1037.8|1035.8|1040|1038|1037.5|1035.5|902
1744283700000|2025-04-10 11:15:00|1038|1036|1037.4|1035.4|1038.3|1036.3|1036.8|1034.8|820
1744284000000|2025-04-10 11:20:00|1037.3|1035.3|1038.1|1036.1|1038.9|1036.9|1037.2|1035.2|506
1744284300000|2025-04-10 11:25:00|1038.2|1036.2|1037.4|1035.4|1038.5|1036.5|1037.2|1035.2|737
1744284600000|2025-04-10 11:30:00|1037.5|1035.5|1038.2|1036.2|1039|1037|1037|1035|291
1744284900000|2025-04-10 11:35:00|1038.3|1036.3|1038.3|1036.3|1039.4|1037.4|1038.3|1036.3|167
1744285200000|2025-04-10 11:40:00|1038.4|1036.4|1038.4|1036.4|1038.7|1036.7|1037.9|1035.9|228
1744285500000|2025-04-10 11:45:00|1038.2|1036.2|1038.1|1036.1|1038.4|1036.4|1037.8|1035.8|288
1744285800000|2025-04-10 11:50:00|1038|1036|1037.7|1035.7|1038.2|1036.2|1037.4|1035.4|359
1744286100000|2025-04-10 11:55:00|1037.8|1035.8|1038.1|1036.1|1038.4|1036.4|1037.3|1035.3|293
1744286400000|2025-04-10 12:00:00|1038.2|1036.2|1037.5|1035.5|1038.9|1036.9|1037.2|1035.2|560
1744286700000|2025-04-10 12:05:00|1037.3|1035.3|1037.8|1035.8|1038.3|1036.3|1036.5|1034.5|487
1744287000000|2025-04-10 12:10:00|1037.9|1035.9|1038.5|1036.5|1038.6|1036.6|1037.4|1035.4|298
1744287300000|2025-04-10 12:15:00|1038.2|1036.2|1038.7|1036.7|1039.5|1037.5|1037.9|1035.9|603
1744287600000|2025-04-10 12:20:00|1038.6|1036.6|1038|1036|1038.9|1036.9|1037.3|1035.3|381
1744287900000|2025-04-10 12:25:00|1037.9|1035.9|1038.5|1036.5|1039.2|1037.2|1037.7|1035.7|461
1744288200000|2025-04-10 12:30:00|1038.9|1036.9|1041.1|1039.1|1045.2|1043.2|1038.7|1036.7|1850
1744288500000|2025-04-10 12:35:00|1041.2|1039.2|1038.3|1036.3|1041.5|1039.5|1037.7|1035.7|877
1744288800000|2025-04-10 12:40:00|1038.4|1036.4|1036.5|1034.5|1038.4|1036.4|1035.6|1033.6|500
1744289100000|2025-04-10 12:45:00|1036.3|1034.3|1035.2|1033.2|1036.8|1034.8|1034.9|1032.9|436
1744289400000|2025-04-10 12:50:00|1035.3|1033.3|1035.6|1033.6|1035.9|1033.9|1033.7|1031.7|340
1744289700000|2025-04-10 12:55:00|1035.5|1033.5|1036|1034|1036.3|1034.3|1035.2|1033.2|202
1744290000000|2025-04-10 13:00:00|1036.4|1034.4|1035.3|1033.3|1036.5|1034.5|1035.1|1033.1|316
1744290300000|2025-04-10 13:05:00|1035.4|1033.4|1037.4|1035.4|1038.2|1036.2|1035.3|1033.3|653
1744290600000|2025-04-10 13:10:00|1037.3|1035.3|1036.7|1034.7|1038|1036|1036.3|1034.3|269
1744290900000|2025-04-10 13:15:00|1036.9|1034.9|1039.1|1037.1|1039.4|1037.4|1036.7|1034.7|503
1744291200000|2025-04-10 13:20:00|1039|1037|1038.6|1036.6|1039.4|1037.4|1038.2|1036.2|780
1744291500000|2025-04-10 13:25:00|1038.5|1036.5|1035.5|1033.5|1038.5|1036.5|1034.8|1032.8|757
1744291800000|2025-04-10 13:30:00|1034.7|1034.2|1033.3|1032.8|1035.7|1035.2|1031.5|1031|8412
1744292100000|2025-04-10 13:35:00|1033.4|1032.9|1032.1|1031.6|1034.8|1034.3|1031.2|1030.7|3096
1744292400000|2025-04-10 13:40:00|1031.9|1031.4|1030.5|1030|1031.9|1031.4|1028.8|1028.3|4045
1744292700000|2025-04-10 13:45:00|1030.4|1029.9|1032.9|1032.4|1033.6|1033.1|1029.9|1029.4|3093
1744293000000|2025-04-10 13:50:00|1032.8|1032.3|1030.9|1030.4|1034.7|1034.2|1030|1029.5|1605
1744293300000|2025-04-10 13:55:00|1030.6|1030.1|1027.6|1027.1|1031.2|1030.7|1027.5|1027|2427
1744293600000|2025-04-10 14:00:00|1027.4|1026.9|1028.8|1028.3|1029.4|1028.9|1025.6|1025.1|3108
1744293900000|2025-04-10 14:05:00|1028.9|1028.4|1028.3|1027.8|1031.8|1031.3|1027.2|1026.7|5960
1744294200000|2025-04-10 14:10:00|1028.2|1027.7|1026.8|1026.3|1028.3|1027.8|1025.1|1024.6|2837
1744294500000|2025-04-10 14:15:00|1026.7|1026.2|1027.4|1026.9|1028.9|1028.4|1026.7|1026.2|1605
1744294800000|2025-04-10 14:20:00|1027.3|1026.8|1031.1|1030.6|1031.3|1030.8|1027.2|1026.7|1455
1744295100000|2025-04-10 14:25:00|1031.2|1030.7|1028.6|1028.1|1032.3|1031.8|1028.5|1028|1973
1744295400000|2025-04-10 14:30:00|1028.7|1028.2|1032.8|1032.3|1032.8|1032.3|1028.7|1028.2|1539
1744295700000|2025-04-10 14:35:00|1032.6|1032.1|1032.9|1032.4|1033.7|1033.2|1032|1031.5|1354
1744296000000|2025-04-10 14:40:00|1033|1032.5|1031.8|1031.3|1034.6|1034.1|1031.5|1031|1097
1744296300000|2025-04-10 14:45:00|1031.9|1031.4|1029.9|1029.4|1032.1|1031.6|1028.7|1028.2|837
1744296600000|2025-04-10 14:50:00|1029.7|1029.2|1030.3|1029.8|1030.5|1030|1028.5|1028|903
1744296900000|2025-04-10 14:55:00|1030.5|1030|1028.9|1028.4|1030.8|1030.3|1028.7|1028.2|745
1744297200000|2025-04-10 15:00:00|1028.7|1028.2|1028.1|1027.6|1029|1028.5|1027.5|1027|1054
1744297500000|2025-04-10 15:05:00|1027.9|1027.4|1030.1|1029.6|1030.3|1029.8|1027.6|1027.1|1097
1744297800000|2025-04-10 15:10:00|1030|1029.5|1027.6|1027.1|1030.4|1029.9|1027.5|1027|832
1744298100000|2025-04-10 15:15:00|1027.7|1027.2|1026.9|1026.4|1027.9|1027.4|1026.3|1025.8|1010
1744298400000|2025-04-10 15:20:00|1027|1026.5|1025.9|1025.4|1027.4|1026.9|1025.1|1024.6|1197
1744298700000|2025-04-10 15:25:00|1025.8|1025.3|1024.7|1024.2|1026.5|1026|1024.7|1024.2|1054
1744299000000|2025-04-10 15:30:00|1024.8|1024.3|1025.1|1024.6|1025.3|1024.8|1022.8|1022.3|2991
1744299300000|2025-04-10 15:35:00|1024.9|1024.4|1023.2|1022.7|1025|1024.5|1023.1|1022.6|1255
1744299600000|2025-04-10 15:40:00|1023.3|1022.8|1023|1022.5|1025|1024.5|1022.9|1022.4|1589
1744299900000|2025-04-10 15:45:00|1022.9|1022.4|1022.2|1021.7|1024.3|1023.8|1021.9|1021.4|824
1744300200000|2025-04-10 15:50:00|1022.1|1021.6|1022|1021.5|1022.5|1022|1020|1019.5|1118
1744300500000|2025-04-10 15:55:00|1022.3|1021.8|1018.4|1017.9|1022.7|1022.2|1017.3|1016.8|1482
1744300800000|2025-04-10 16:00:00|1018.2|1017.7|1015.5|1015|1020.1|1019.6|1015.5|1015|1796
1744301100000|2025-04-10 16:05:00|1015.4|1014.9|1017.3|1016.8|1018.7|1018.2|1014.6|1014.1|1147
1744301400000|2025-04-10 16:10:00|1017.2|1016.7|1015.9|1015.4|1018.4|1017.9|1015.4|1014.9|799
1744301700000|2025-04-10 16:15:00|1015.6|1015.1|1014|1013.5|1015.9|1015.4|1012.8|1012.3|1039
1744302000000|2025-04-10 16:20:00|1013.9|1013.4|1012.5|1012|1013.9|1013.4|1008.9|1008.4|1538
1744302300000|2025-04-10 16:25:00|1012.4|1011.9|1010.1|1009.6|1012.4|1011.9|1007.9|1007.4|1814
1744302600000|2025-04-10 16:30:00|1009.8|1009.3|1015.2|1014.7|1015.3|1014.8|1009.8|1009.3|1297
1744302900000|2025-04-10 16:35:00|1015.1|1014.6|1016.7|1016.2|1017.5|1017|1014|1013.5|993
1744303200000|2025-04-10 16:40:00|1016.6|1016.1|1017.6|1017.1|1017.8|1017.3|1015.3|1014.8|1052
1744303500000|2025-04-10 16:45:00|1017.9|1017.4|1020.4|1019.9|1021.1|1020.6|1015.3|1014.8|635
1744303800000|2025-04-10 16:50:00|1020.6|1020.1|1018.4|1017.9|1021.2|1020.7|1017.7|1017.2|749
1744304100000|2025-04-10 16:55:00|1018.5|1018|1020.6|1020.1|1021.1|1020.6|1018|1017.5|370
1744304400000|2025-04-10 17:00:00|1020.5|1020|1022.4|1021.9|1026.3|1025.8|1019.4|1018.9|1586
1744304700000|2025-04-10 17:05:00|1022.3|1021.8|1018.1|1017.6|1022.3|1021.8|1018|1017.5|771
1744305000000|2025-04-10 17:10:00|1018|1017.5|1014.7|1014.2|1018.5|1018|1013.8|1013.3|1086
1744305300000|2025-04-10 17:15:00|1014.6|1014.1|1015.7|1015.2|1016.4|1015.9|1013.7|1013.2|771
1744305600000|2025-04-10 17:20:00|1015.9|1015.4|1016.3|1015.8|1016.9|1016.4|1012.5|1012|790
1744305900000|2025-04-10 17:25:00|1016|1015.5|1019.5|1019|1019.8|1019.3|1016|1015.5|628
1744306200000|2025-04-10 17:30:00|1019.3|1018.8|1019.8|1019.3|1021.7|1021.2|1018.4|1017.9|674
1744306500000|2025-04-10 17:35:00|1019.9|1019.4|1021|1020.5|1023.1|1022.6|1019.8|1019.3|1094
1744306800000|2025-04-10 17:40:00|1021.3|1020.8|1024.7|1024.2|1024.7|1024.2|1020.6|1020.1|852
1744307100000|2025-04-10 17:45:00|1024.6|1024.1|1023.7|1023.2|1026.7|1026.2|1023.4|1022.9|985
1744307400000|2025-04-10 17:50:00|1023.8|1023.3|1024.9|1024.4|1025.4|1024.9|1021.7|1021.2|1538
1744307700000|2025-04-10 17:55:00|1024.8|1024.3|1025.6|1025.1|1026.9|1026.4|1024.6|1024.1|1480
1744308000000|2025-04-10 18:00:00|1025.5|1025|1028.9|1028.4|1029.9|1029.4|1024.8|1024.3|1285
1744308300000|2025-04-10 18:05:00|1029|1028.5|1025.2|1024.7|1029.8|1029.3|1024.6|1024.1|1745
1744308600000|2025-04-10 18:10:00|1025.4|1024.9|1022.9|1022.4|1025.7|1025.2|1022.7|1022.2|1020
1744308900000|2025-04-10 18:15:00|1022.6|1022.1|1024.7|1024.2|1026|1025.5|1022.1|1021.6|954
1744309200000|2025-04-10 18:20:00|1025|1024.5|1029|1028.5|1030|1029.5|1024.9|1024.4|982
1744309500000|2025-04-10 18:25:00|1028.9|1028.4|1030.8|1030.3|1031.6|1031.1|1028.3|1027.8|888
1744309800000|2025-04-10 18:30:00|1031.1|1030.6|1029.6|1029.1|1032.5|1032|1029.6|1029.1|1053
1744310100000|2025-04-10 18:35:00|1029.5|1029|1031.2|1030.7|1031.3|1030.8|1028.3|1027.8|883
1744310400000|2025-04-10 18:40:00|1031.1|1030.6|1032.7|1032.2|1033.1|1032.6|1030.3|1029.8|686
1744310700000|2025-04-10 18:45:00|1032.8|1032.3|1030.1|1029.6|1032.8|1032.3|1028.9|1028.4|990
1744311000000|2025-04-10 18:50:00|1030.4|1029.9|1027.8|1027.3|1031.9|1031.4|1027.8|1027.3|783
1744311300000|2025-04-10 18:55:00|1027.9|1027.4|1030|1029.5|1031|1030.5|1026.8|1026.3|719
1744311600000|2025-04-10 19:00:00|1029.9|1029.4|1032.4|1031.9|1033.1|1032.6|1028.5|1028|924
1744311900000|2025-04-10 19:05:00|1032.3|1031.8|1027.8|1027.3|1032.9|1032.4|1027.7|1027.2|1013
1744312200000|2025-04-10 19:10:00|1027.9|1027.4|1028.6|1028.1|1029.1|1028.6|1027.5|1027|827
1744312500000|2025-04-10 19:15:00|1028.4|1027.9|1030.2|1029.7|1030.5|1030|1027.3|1026.8|747
1744312800000|2025-04-10 19:20:00|1030.1|1029.6|1028.8|1028.3|1031.8|1031.3|1028|1027.5|823
1744313100000|2025-04-10 19:25:00|1028.5|1028|1024.9|1024.4|1030.2|1029.7|1024.9|1024.4|1385
1744313400000|2025-04-10 19:30:00|1024.8|1024.3|1026.6|1026.1|1028.2|1027.7|1024.6|1024.1|1190
1744313700000|2025-04-10 19:35:00|1026.7|1026.2|1024.5|1024|1027.4|1026.9|1024.5|1024|972
1744314000000|2025-04-10 19:40:00|1024.6|1024.1|1015.5|1015|1025.4|1024.9|1015.2|1014.7|4423
1744314300000|2025-04-10 19:45:00|1015.8|1015.3|1018.9|1018.4|1020.4|1019.9|1014.5|1014|3054
1744314600000|2025-04-10 19:50:00|1018.2|1017.7|1023.8|1023.3|1024.6|1024.1|1018.2|1017.7|3931
1744314900000|2025-04-10 19:55:00|1023.6|1023.1|1026.6|1026.1|1026.6|1026.1|1021.3|1020.8|19352
1744315200000|2025-04-10 20:00:00|1026.5|1026|1027.5|1025.5|1028.5|1026.5|1026.4|1024.4|2467
1744315500000|2025-04-10 20:05:00|1027|1025|1027.6|1025.6|1027.6|1025.6|1026.8|1024.8|354
1744315800000|2025-04-10 20:10:00|1027.7|1025.7|1028|1026|1028.5|1026.5|1027.3|1025.3|373
1744316100000|2025-04-10 20:15:00|1027.9|1025.9|1026|1024|1027.9|1025.9|1025.7|1023.7|93
1744316400000|2025-04-10 20:20:00|1026.1|1024.1|1025.7|1023.7|1026.3|1024.3|1025.7|1023.7|18
1744316700000|2025-04-10 20:25:00|1025.4|1023.4|1026.2|1024.2|1026.3|1024.3|1024.9|1022.9|205
1744317000000|2025-04-10 20:30:00|1026.1|1024.1|1026.8|1024.8|1027.1|1025.1|1026.1|1024.1|58
1744317300000|2025-04-10 20:35:00|1026.6|1024.6|1025.7|1023.7|1026.7|1024.7|1025.7|1023.7|68
1744317600000|2025-04-10 20:40:00|1025.6|1023.6|1025.6|1023.6|1025.6|1023.6|1025.6|1023.6|2
1744317900000|2025-04-10 20:45:00|1025.9|1023.9|1026.4|1024.4|1026.4|1024.4|1025.9|1023.9|5
1744318200000|2025-04-10 20:50:00|1026.7|1024.7|1027.3|1025.3|1027.5|1025.5|1026.7|1024.7|15
1744318500000|2025-04-10 20:55:00|1027.1|1025.1|1026.7|1024.7|1027.1|1025.1|1026.7|1024.7|13
1744318800000|2025-04-10 21:00:00|1028.5|1026.5|1028.5|1026.5|1028.5|1026.5|1028.5|1026.5|1
1744319100000|2025-04-10 21:05:00|1028.6|1026.6|1025.4|1023.4|1028.6|1026.6|1025.4|1023.4|1
1744322400000|2025-04-10 22:00:00|1025.7|1023.7|1028.2|1026.2|1028.5|1026.5|1025.7|1023.7|0
1744322700000|2025-04-10 22:05:00|1028.3|1026.3|1029.1|1027.1|1029.4|1027.4|1028.2|1026.2|0
1744323000000|2025-04-10 22:10:00|1029.2|1027.2|1029|1027|1029.9|1027.9|1028.7|1026.7|0
1744323300000|2025-04-10 22:15:00|1028.9|1026.9|1028.4|1026.4|1029.6|1027.6|1028.2|1026.2|0
1744323600000|2025-04-10 22:20:00|1028.3|1026.3|1028.4|1026.4|1028.6|1026.6|1027.8|1025.8|0
1744323900000|2025-04-10 22:25:00|1028.2|1026.2|1028.3|1026.3|1029.1|1027.1|1027.8|1025.8|0
1744324200000|2025-04-10 22:30:00|1028.4|1026.4|1029.7|1027.7|1030.3|1028.3|1028.4|1026.4|0
1744324500000|2025-04-10 22:35:00|1029.9|1027.9|1030.7|1028.7|1030.9|1028.9|1029.5|1027.5|0
1744324800000|2025-04-10 22:40:00|1030.8|1028.8|1031.1|1029.1|1031.4|1029.4|1030.5|1028.5|0
1744325100000|2025-04-10 22:45:00|1030.9|1028.9|1029.8|1027.8|1032|1030|1029.7|1027.7|0
1744325400000|2025-04-10 22:50:00|1029.7|1027.7|1029.4|1027.4|1029.7|1027.7|1029.1|1027.1|0
1744325700000|2025-04-10 22:55:00|1029.3|1027.3|1028.4|1026.4|1029.5|1027.5|1028.3|1026.3|0
1744326000000|2025-04-10 23:00:00|1028.5|1026.5|1027.7|1025.7|1028.6|1026.6|1026.8|1024.8|0
1744326300000|2025-04-10 23:05:00|1027.6|1025.6|1028|1026|1029.1|1027.1|1027.5|1025.5|0
1744326600000|2025-04-10 23:10:00|1028.1|1026.1|1025.4|1023.4|1028.1|1026.1|1025|1023|0
1744326900000|2025-04-10 23:15:00|1025.3|1023.3|1024.9|1022.9|1025.4|1023.4|1024.3|1022.3|0
1744327200000|2025-04-10 23:20:00|1024.8|1022.8|1021.8|1019.8|1025.1|1023.1|1021.5|1019.5|0
1744327500000|2025-04-10 23:25:00|1021.9|1019.9|1023.5|1021.5|1024.1|1022.1|1021.6|1019.6|0
1744327800000|2025-04-10 23:30:00|1023.6|1021.6|1024.4|1022.4|1024.7|1022.7|1022.8|1020.8|0
1744328100000|2025-04-10 23:35:00|1024.3|1022.3|1022.9|1020.9|1024.5|1022.5|1022.6|1020.6|0
1744328400000|2025-04-10 23:40:00|1022.8|1020.8|1024|1022|1024.1|1022.1|1022.7|1020.7|0
1744328700000|2025-04-10 23:45:00|1023.9|1021.9|1021.8|1019.8|1024.1|1022.1|1021.7|1019.7|0
1744329000000|2025-04-10 23:50:00|1021.7|1019.7|1019.9|1017.9|1022.3|1020.3|1019.3|1017.3|0
1744329300000|2025-04-10 23:55:00|1019.7|1017.7|1021.2|1019.2|1022.9|1020.9|1019.3|1017.3|0
1744329600000|2025-04-11 00:00:00|1021|1019|1023.8|1021.8|1023.8|1021.8|1018.4|1016.4|54
1744329900000|2025-04-11 00:05:00|1022.7|1020.7|1022.8|1020.8|1023.8|1021.8|1021.6|1019.6|245
1744330200000|2025-04-11 00:10:00|1022.9|1020.9|1024.3|1022.3|1024.5|1022.5|1022.9|1020.9|224
1744330500000|2025-04-11 00:15:00|1024.1|1022.1|1020.1|1018.1|1024.1|1022.1|1020.1|1018.1|207
1744330800000|2025-04-11 00:20:00|1020.8|1018.8|1022.6|1020.6|1023.2|1021.2|1020.8|1018.8|153
1744331100000|2025-04-11 00:25:00|1022.5|1020.5|1019.8|1017.8|1022.5|1020.5|1019.8|1017.8|103
1744331400000|2025-04-11 00:30:00|1019.7|1017.7|1021.5|1019.5|1022.5|1020.5|1019.6|1017.6|96
1744331700000|2025-04-11 00:35:00|1021.6|1019.6|1021.7|1019.7|1023.2|1021.2|1020.6|1018.6|112
1744332000000|2025-04-11 00:40:00|1021.9|1019.9|1018.8|1016.8|1022.9|1020.9|1018.4|1016.4|105
1744332300000|2025-04-11 00:45:00|1018.9|1016.9|1020|1018|1020.6|1018.6|1016.3|1014.3|100
1744332600000|2025-04-11 00:50:00|1019.7|1017.7|1020.2|1018.2|1020.3|1018.3|1018.3|1016.3|45
1744332900000|2025-04-11 00:55:00|1019.6|1017.6|1020.7|1018.7|1021.1|1019.1|1018.8|1016.8|46
1744333200000|2025-04-11 01:00:00|1020.1|1018.1|1020.6|1018.6|1020.9|1018.9|1018.6|1016.6|79
1744333500000|2025-04-11 01:05:00|1019.9|1017.9|1021.9|1019.9|1022.6|1020.6|1019.5|1017.5|58
1744333800000|2025-04-11 01:10:00|1022.4|1020.4|1024.1|1022.1|1024.5|1022.5|1022.4|1020.4|39
1744334100000|2025-04-11 01:15:00|1024.2|1022.2|1027.5|1025.5|1028.1|1026.1|1024.2|1022.2|186
1744334400000|2025-04-11 01:20:00|1027.7|1025.7|1028.6|1026.6|1028.8|1026.8|1025.6|1023.6|180
1744334700000|2025-04-11 01:25:00|1028.8|1026.8|1027.5|1025.5|1029.9|1027.9|1027.5|1025.5|131
1744335000000|2025-04-11 01:30:00|1027.4|1025.4|1028.6|1026.6|1028.6|1026.6|1025.3|1023.3|236
1744335300000|2025-04-11 01:35:00|1028.3|1026.3|1028.9|1026.9|1030.7|1028.7|1028.3|1026.3|112
1744335600000|2025-04-11 01:40:00|1029.3|1027.3|1027.6|1025.6|1029.3|1027.3|1027.5|1025.5|128
1744335900000|2025-04-11 01:45:00|1027.7|1025.7|1028.4|1026.4|1029.2|1027.2|1026.8|1024.8|84
1744336200000|2025-04-11 01:50:00|1027.9|1025.9|1028.8|1026.8|1029.6|1027.6|1027.9|1025.9|88
1744336500000|2025-04-11 01:55:00|1028.6|1026.6|1031.1|1029.1|1031.1|1029.1|1028.3|1026.3|286
1744336800000|2025-04-11 02:00:00|1030.3|1028.3|1027.8|1025.8|1030.3|1028.3|1027.8|1025.8|109
1744337100000|2025-04-11 02:05:00|1027.4|1025.4|1027.3|1025.3|1027.4|1025.4|1025.6|1023.6|57
1744337400000|2025-04-11 02:10:00|1026.9|1024.9|1026.7|1024.7|1027.3|1025.3|1026.1|1024.1|73
1744337700000|2025-04-11 02:15:00|1026.8|1024.8|1029.6|1027.6|1029.6|1027.6|1025.3|1023.3|101
1744338000000|2025-04-11 02:20:00|1029.9|1027.9|1030.6|1028.6|1030.8|1028.8|1029.7|1027.7|58
1744338300000|2025-04-11 02:25:00|1031|1029|1032.4|1030.4|1033.2|1031.2|1031|1029|56
1744338600000|2025-04-11 02:30:00|1031.7|1029.7|1032.2|1030.2|1033|1031|1031.4|1029.4|109
1744338900000|2025-04-11 02:35:00|1032.1|1030.1|1032.5|1030.5|1033.5|1031.5|1032|1030|48
1744339200000|2025-04-11 02:40:00|1031.9|1029.9|1031.4|1029.4|1032.1|1030.1|1031.2|1029.2|75
1744339500000|2025-04-11 02:45:00|1031.3|1029.3|1032|1030|1032.1|1030.1|1031.1|1029.1|74
1744339800000|2025-04-11 02:50:00|1032.3|1030.3|1030.4|1028.4|1032.7|1030.7|1030.3|1028.3|261
1744340100000|2025-04-11 02:55:00|1030.3|1028.3|1028.4|1026.4|1030.3|1028.3|1028.4|1026.4|88
1744340400000|2025-04-11 03:00:00|1028.7|1026.7|1029.4|1027.4|1030|1028|1028.6|1026.6|58
1744340700000|2025-04-11 03:05:00|1029.3|1027.3|1030.3|1028.3|1031.1|1029.1|1029.3|1027.3|47
1744341000000|2025-04-11 03:10:00|1030.6|1028.6|1031.8|1029.8|1031.9|1029.9|1030.4|1028.4|71
1744341300000|2025-04-11 03:15:00|1032.2|1030.2|1031.5|1029.5|1032.6|1030.6|1031.5|1029.5|147
1744341600000|2025-04-11 03:20:00|1031.3|1029.3|1034|1032|1034.1|1032.1|1031.2|1029.2|106
1744341900000|2025-04-11 03:25:00|1034.3|1032.3|1034.3|1032.3|1034.5|1032.5|1033.5|1031.5|40
1744342200000|2025-04-11 03:30:00|1034.6|1032.6|1034.1|1032.1|1034.8|1032.8|1033.7|1031.7|141
1744342500000|2025-04-11 03:35:00|1034|1032|1033.1|1031.1|1034|1032|1032.4|1030.4|63
1744342800000|2025-04-11 03:40:00|1033.3|1031.3|1034.5|1032.5|1034.5|1032.5|1033|1031|78
1744343100000|2025-04-11 03:45:00|1034.4|1032.4|1034.3|1032.3|1034.5|1032.5|1033|1031|164
1744343400000|2025-04-11 03:50:00|1034.5|1032.5|1035.7|1033.7|1035.7|1033.7|1033.8|1031.8|228
1744343700000|2025-04-11 03:55:00|1035.8|1033.8|1035.6|1033.6|1036.3|1034.3|1035.1|1033.1|109
1744344000000|2025-04-11 04:00:00|1035.5|1033.5|1035.7|1033.7|1035.9|1033.9|1035|1033|106
1744344300000|2025-04-11 04:05:00|1035.8|1033.8|1037|1035|1037.6|1035.6|1035.7|1033.7|131
1744344600000|2025-04-11 04:10:00|1037.1|1035.1|1037|1035|1037.5|1035.5|1037|1035|108
1744344900000|2025-04-11 04:15:00|1036.9|1034.9|1036.9|1034.9|1037.3|1035.3|1036.3|1034.3|136
1744345200000|2025-04-11 04:20:00|1036.8|1034.8|1036.2|1034.2|1036.9|1034.9|1035.9|1033.9|98
1744345500000|2025-04-11 04:25:00|1036.3|1034.3|1035.7|1033.7|1036.6|1034.6|1035.7|1033.7|50
1744345800000|2025-04-11 04:30:00|1035.8|1033.8|1036.7|1034.7|1036.9|1034.9|1035.7|1033.7|46
1744346100000|2025-04-11 04:35:00|1036.6|1034.6|1036.2|1034.2|1036.9|1034.9|1036.1|1034.1|77
1744346400000|2025-04-11 04:40:00|1036.3|1034.3|1036.9|1034.9|1037|1035|1036.3|1034.3|56
1744346700000|2025-04-11 04:45:00|1036.8|1034.8|1036.3|1034.3|1037.1|1035.1|1035.9|1033.9|77
1744347000000|2025-04-11 04:50:00|1035.7|1033.7|1034.9|1032.9|1035.8|1033.8|1034.4|1032.4|137
1744347300000|2025-04-11 04:55:00|1035|1033|1036.3|1034.3|1036.3|1034.3|1035|1033|113
1744347600000|2025-04-11 05:00:00|1036.4|1034.4|1037.9|1035.9|1038.1|1036.1|1036.4|1034.4|100
1744347900000|2025-04-11 05:05:00|1037.7|1035.7|1036.8|1034.8|1038.3|1036.3|1035.9|1033.9|66
1744348200000|2025-04-11 05:10:00|1036.7|1034.7|1039|1037|1039.5|1037.5|1036.7|1034.7|154
1744348500000|2025-04-11 05:15:00|1039.2|1037.2|1039|1037|1040|1038|1039|1037|59
1744348800000|2025-04-11 05:20:00|1038.9|1036.9|1040.8|1038.8|1040.8|1038.8|1038.9|1036.9|55
1744349100000|2025-04-11 05:25:00|1040.9|1038.9|1042.8|1040.8|1043.4|1041.4|1040.9|1038.9|30
1744349400000|2025-04-11 05:30:00|1042.7|1040.7|1043|1041|1044.1|1042.1|1042.4|1040.4|54
1744349700000|2025-04-11 05:35:00|1042.9|1040.9|1043.4|1041.4|1044|1042|1042.9|1040.9|51
1744350000000|2025-04-11 05:40:00|1043.2|1041.2|1045|1043|1045|1043|1042.7|1040.7|83
1744350300000|2025-04-11 05:45:00|1045.1|1043.1|1043.6|1041.6|1045.9|1043.9|1043.5|1041.5|198
1744350600000|2025-04-11 05:50:00|1043.9|1041.9|1046|1044|1046.1|1044.1|1043.6|1041.6|65
1744350900000|2025-04-11 05:55:00|1046.4|1044.4|1046.2|1044.2|1046.4|1044.4|1044.2|1042.2|169
1744351200000|2025-04-11 06:00:00|1046.7|1044.7|1046.9|1044.9|1047.5|1045.5|1045.6|1043.6|207
1744351500000|2025-04-11 06:05:00|1046.7|1044.7|1047|1045|1048.3|1046.3|1046.3|1044.3|58
1744351800000|2025-04-11 06:10:00|1047.8|1045.8|1046|1044|1048.2|1046.2|1045.7|1043.7|152
1744352100000|2025-04-11 06:15:00|1046.1|1044.1|1046.6|1044.6|1047.3|1045.3|1045.7|1043.7|160
1744352400000|2025-04-11 06:20:00|1046.8|1044.8|1045.2|1043.2|1047.5|1045.5|1045|1043|92
1744352700000|2025-04-11 06:25:00|1045.3|1043.3|1044.9|1042.9|1046.5|1044.5|1044.5|1042.5|104
1744353000000|2025-04-11 06:30:00|1044.8|1042.8|1043.8|1041.8|1045|1043|1043.4|1041.4|137
1744353300000|2025-04-11 06:35:00|1044|1042|1041.5|1039.5|1044|1042|1041.5|1039.5|335
1744353600000|2025-04-11 06:40:00|1041.6|1039.6|1042.7|1040.7|1042.9|1040.9|1041.6|1039.6|290
1744353900000|2025-04-11 06:45:00|1042.6|1040.6|1042.5|1040.5|1044|1042|1042.2|1040.2|217
1744354200000|2025-04-11 06:50:00|1042.4|1040.4|1043.3|1041.3|1043.4|1041.4|1041.5|1039.5|274
1744354500000|2025-04-11 06:55:00|1043.4|1041.4|1043.5|1041.5|1044.2|1042.2|1042.9|1040.9|187
1744354800000|2025-04-11 07:00:00|1043.7|1041.7|1044.6|1042.6|1045.3|1043.3|1042.7|1040.7|390
1744355100000|2025-04-11 07:05:00|1044.5|1042.5|1043.4|1041.4|1044.9|1042.9|1043.2|1041.2|303
1744355400000|2025-04-11 07:10:00|1043.3|1041.3|1045.2|1043.2|1046.2|1044.2|1043.3|1041.3|445
1744355700000|2025-04-11 07:15:00|1045.4|1043.4|1044.2|1042.2|1045.9|1043.9|1043.9|1041.9|348
1744356000000|2025-04-11 07:20:00|1044.1|1042.1|1046.2|1044.2|1046.4|1044.4|1043.8|1041.8|560
1744356300000|2025-04-11 07:25:00|1046.4|1044.4|1044.5|1042.5|1046.8|1044.8|1044.4|1042.4|500
1744356600000|2025-04-11 07:30:00|1044.6|1042.6|1047.3|1045.3|1047.5|1045.5|1044.6|1042.6|777
1744356900000|2025-04-11 07:35:00|1047.2|1045.2|1047.8|1045.8|1049|1047|1046.9|1044.9|848
1744357200000|2025-04-11 07:40:00|1047.7|1045.7|1047.5|1045.5|1048.3|1046.3|1047.2|1045.2|528
1744357500000|2025-04-11 07:45:00|1047.4|1045.4|1046.1|1044.1|1047.4|1045.4|1045.7|1043.7|724
1744357800000|2025-04-11 07:50:00|1046|1044|1047.2|1045.2|1047.2|1045.2|1045.4|1043.4|538
1744358100000|2025-04-11 07:55:00|1047.3|1045.3|1045.6|1043.6|1047.4|1045.4|1045.4|1043.4|365
1744358400000|2025-04-11 08:00:00|1045.5|1043.5|1041.7|1039.7|1045.8|1043.8|1039.6|1037.6|1899
1744358700000|2025-04-11 08:05:00|1041.6|1039.6|1044.5|1042.5|1044.8|1042.8|1041.5|1039.5|1157
1744359000000|2025-04-11 08:10:00|1044.3|1042.3|1043|1041|1044.5|1042.5|1042.6|1040.6|437
1744359300000|2025-04-11 08:15:00|1043.1|1041.1|1041.5|1039.5|1043.5|1041.5|1041.5|1039.5|294
1744359600000|2025-04-11 08:20:00|1041.4|1039.4|1040.5|1038.5|1042.4|1040.4|1040.3|1038.3|617
1744359900000|2025-04-11 08:25:00|1040.4|1038.4|1041.3|1039.3|1042.6|1040.6|1040.3|1038.3|621
1744360200000|2025-04-11 08:30:00|1041.6|1039.6|1039.7|1037.7|1042.3|1040.3|1039.7|1037.7|542
1744360500000|2025-04-11 08:35:00|1039.6|1037.6|1040.9|1038.9|1041.7|1039.7|1038.9|1036.9|390
1744360800000|2025-04-11 08:40:00|1040.8|1038.8|1040.5|1038.5|1040.9|1038.9|1038.9|1036.9|235
1744361100000|2025-04-11 08:45:00|1040.3|1038.3|1040.6|1038.6|1041.5|1039.5|1039.9|1037.9|174
1744361400000|2025-04-11 08:50:00|1040.7|1038.7|1040.3|1038.3|1041.5|1039.5|1039.6|1037.6|276
1744361700000|2025-04-11 08:55:00|1040.2|1038.2|1040.5|1038.5|1041.4|1039.4|1039.7|1037.7|301
1744362000000|2025-04-11 09:00:00|1040.4|1038.4|1040.1|1038.1|1041.9|1039.9|1039.8|1037.8|333
1744362300000|2025-04-11 09:05:00|1040.3|1038.3|1040.2|1038.2|1041.4|1039.4|1039.8|1037.8|275
1744362600000|2025-04-11 09:10:00|1040|1038|1041.7|1039.7|1041.7|1039.7|1039.2|1037.2|138
1744362900000|2025-04-11 09:15:00|1041.5|1039.5|1041.7|1039.7|1042.9|1040.9|1041.3|1039.3|274
1744363200000|2025-04-11 09:20:00|1042.1|1040.1|1042.3|1040.3|1042.3|1040.3|1041.1|1039.1|235
1744363500000|2025-04-11 09:25:00|1042.2|1040.2|1042|1040|1042.9|1040.9|1041.2|1039.2|237
1744363800000|2025-04-11 09:30:00|1041.9|1039.9|1044|1042|1044.1|1042.1|1041.6|1039.6|497
1744364100000|2025-04-11 09:35:00|1044.1|1042.1|1044.2|1042.2|1044.7|1042.7|1043.1|1041.1|239
1744364400000|2025-04-11 09:40:00|1044.3|1042.3|1045.7|1043.7|1045.8|1043.8|1044.3|1042.3|323
1744364700000|2025-04-11 09:45:00|1045.6|1043.6|1046.5|1044.5|1046.9|1044.9|1045.4|1043.4|1110
1744365000000|2025-04-11 09:50:00|1046.6|1044.6|1047.9|1045.9|1048.6|1046.6|1046.2|1044.2|1684
1744365300000|2025-04-11 09:55:00|1047.8|1045.8|1049.6|1047.6|1050.5|1048.5|1047.5|1045.5|1650
1744365600000|2025-04-11 10:00:00|1049.4|1047.4|1048.8|1046.8|1050|1048|1047.9|1045.9|481
1744365900000|2025-04-11 10:05:00|1048.6|1046.6|1048|1046|1049.1|1047.1|1047.4|1045.4|205
1744366200000|2025-04-11 10:10:00|1048.1|1046.1|1048.7|1046.7|1049|1047|1047.3|1045.3|497
1744366500000|2025-04-11 10:15:00|1048.9|1046.9|1049.8|1047.8|1049.8|1047.8|1048.5|1046.5|179
1744366800000|2025-04-11 10:20:00|1049.9|1047.9|1050.4|1048.4|1050.9|1048.9|1049.6|1047.6|263
1744367100000|2025-04-11 10:25:00|1050.3|1048.3|1050.1|1048.1|1051.2|1049.2|1049.7|1047.7|258
1744367400000|2025-04-11 10:30:00|1050|1048|1049.8|1047.8|1051|1049|1049.1|1047.1|431
1744367700000|2025-04-11 10:35:00|1049.7|1047.7|1049.4|1047.4|1050.8|1048.8|1049.3|1047.3|252
1744368000000|2025-04-11 10:40:00|1049.3|1047.3|1047.6|1045.6|1049.5|1047.5|1047.4|1045.4|204
1744368300000|2025-04-11 10:45:00|1047.7|1045.7|1047.5|1045.5|1048.7|1046.7|1047.3|1045.3|366
1744368600000|2025-04-11 10:50:00|1047.3|1045.3|1048.7|1046.7|1048.8|1046.8|1046.6|1044.6|123
1744368900000|2025-04-11 10:55:00|1048.9|1046.9|1050|1048|1050.1|1048.1|1048.9|1046.9|1099
1744369200000|2025-04-11 11:00:00|1049.9|1047.9|1050.4|1048.4|1051.1|1049.1|1049.7|1047.7|1322
1744369500000|2025-04-11 11:05:00|1050.5|1048.5|1051.6|1049.6|1051.6|1049.6|1049.5|1047.5|185
1744369800000|2025-04-11 11:10:00|1051.5|1049.5|1049.3|1047.3|1052|1050|1049.3|1047.3|90
1744370100000|2025-04-11 11:15:00|1049.5|1047.5|1046.7|1044.7|1049.5|1047.5|1046.4|1044.4|76
1744370400000|2025-04-11 11:20:00|1046.9|1044.9|1047.9|1045.9|1048.1|1046.1|1046.6|1044.6|246
1744370700000|2025-04-11 11:25:00|1047.8|1045.8|1047.2|1045.2|1048.8|1046.8|1047.2|1045.2|214
1744371000000|2025-04-11 11:30:00|1047.3|1045.3|1047.6|1045.6|1048|1046|1046.3|1044.3|792
1744371300000|2025-04-11 11:35:00|1047.5|1045.5|1046.5|1044.5|1048|1046|1046.2|1044.2|171
1744371600000|2025-04-11 11:40:00|1046|1044|1046.3|1044.3|1047.6|1045.6|1046|1044|69
1744371900000|2025-04-11 11:45:00|1046.2|1044.2|1044.3|1042.3|1046.5|1044.5|1044.3|1042.3|155
1744372200000|2025-04-11 11:50:00|1044.4|1042.4|1045.7|1043.7|1045.7|1043.7|1043.7|1041.7|384
1744372500000|2025-04-11 11:55:00|1045.6|1043.6|1046.8|1044.8|1048.7|1046.7|1045.5|1043.5|1057
1744372800000|2025-04-11 12:00:00|1046.9|1044.9|1048.5|1046.5|1048.7|1046.7|1046.6|1044.6|552
1744373100000|2025-04-11 12:05:00|1048.7|1046.7|1048.5|1046.5|1049|1047|1047.8|1045.8|236
1744373400000|2025-04-11 12:10:00|1048.6|1046.6|1048.9|1046.9|1049.3|1047.3|1048.4|1046.4|356
1744373700000|2025-04-11 12:15:00|1048.8|1046.8|1049|1047|1050|1048|1048.5|1046.5|354
1744374000000|2025-04-11 12:20:00|1049.1|1047.1|1047.1|1045.1|1049.2|1047.2|1046.6|1044.6|606
1744374300000|2025-04-11 12:25:00|1047.2|1045.2|1048.8|1046.8|1048.8|1046.8|1046.9|1044.9|327
1744374600000|2025-04-11 12:30:00|1048.6|1046.6|1050.2|1048.2|1050.3|1048.3|1048|1046|1074
1744374900000|2025-04-11 12:35:00|1050.3|1048.3|1049.2|1047.2|1050.9|1048.9|1049|1047|1325
1744375200000|2025-04-11 12:40:00|1049.1|1047.1|1048.2|1046.2|1049.4|1047.4|1048.1|1046.1|494
1744375500000|2025-04-11 12:45:00|1048|1046|1047.9|1045.9|1048.7|1046.7|1047.1|1045.1|254
1744375800000|2025-04-11 12:50:00|1048|1046|1047.5|1045.5|1048.5|1046.5|1047.2|1045.2|478
1744376100000|2025-04-11 12:55:00|1047.6|1045.6|1047.1|1045.1|1047.6|1045.6|1046.5|1044.5|403
1744376400000|2025-04-11 13:00:00|1047.2|1045.2|1046.4|1044.4|1047.3|1045.3|1046.2|1044.2|301
1744376700000|2025-04-11 13:05:00|1046.5|1044.5|1044.8|1042.8|1047.1|1045.1|1044.6|1042.6|237
1744377000000|2025-04-11 13:10:00|1045|1043|1043.5|1041.5|1045|1043|1042.6|1040.6|973
1744377300000|2025-04-11 13:15:00|1043.3|1041.3|1042.5|1040.5|1043.7|1041.7|1041.8|1039.8|414
1744377600000|2025-04-11 13:20:00|1042.6|1040.6|1043.7|1041.7|1044|1042|1042.1|1040.1|588
1744377900000|2025-04-11 13:25:00|1043.6|1041.6|1042|1040|1043.9|1041.9|1042|1040|790
1744378200000|2025-04-11 13:30:00|1041.3|1040.8|1042|1041.5|1042.9|1042.4|1038.4|1037.9|7698
1744378500000|2025-04-11 13:35:00|1042.3|1041.8|1045|1044.5|1045.6|1045.1|1040.6|1040.1|4341
1744378800000|2025-04-11 13:40:00|1045.1|1044.6|1046.8|1046.3|1047.8|1047.3|1042.9|1042.4|3587
1744379100000|2025-04-11 13:45:00|1046.6|1046.1|1046.1|1045.6|1049.3|1048.8|1046.1|1045.6|3324
1744379400000|2025-04-11 13:50:00|1046|1045.5|1047.1|1046.6|1047.9|1047.4|1044.5|1044|2749
1744379700000|2025-04-11 13:55:00|1047|1046.5|1044.4|1043.9|1047.1|1046.6|1044.4|1043.9|1903
1744380000000|2025-04-11 14:00:00|1043.6|1043.1|1044.2|1043.7|1044.9|1044.4|1042|1041.5|2213
1744380300000|2025-04-11 14:05:00|1044|1043.5|1046.2|1045.7|1047.8|1047.3|1043.5|1043|2392
1744380600000|2025-04-11 14:10:00|1046.3|1045.8|1044.9|1044.4|1047.1|1046.6|1042.3|1041.8|1727
1744380900000|2025-04-11 14:15:00|1045|1044.5|1041.2|1040.7|1046.7|1046.2|1041.2|1040.7|1288
1744381200000|2025-04-11 14:20:00|1041.3|1040.8|1039.8|1039.3|1042.1|1041.6|1038|1037.5|1965
1744381500000|2025-04-11 14:25:00|1039.9|1039.4|1038.2|1037.7|1040.5|1040|1037.6|1037.1|1203
1744381800000|2025-04-11 14:30:00|1038.3|1037.8|1041.5|1041|1042.2|1041.7|1037.4|1036.9|1669
1744382100000|2025-04-11 14:35:00|1041.6|1041.1|1041.8|1041.3|1042.6|1042.1|1040.8|1040.3|1261
1744382400000|2025-04-11 14:40:00|1041.7|1041.2|1043.4|1042.9|1043.5|1043|1040.7|1040.2|1301
1744382700000|2025-04-11 14:45:00|1043.5|1043|1042.7|1042.2|1044.5|1044|1042.3|1041.8|1291
1744383000000|2025-04-11 14:50:00|1042.8|1042.3|1040.6|1040.1|1042.8|1042.3|1039.1|1038.6|2016
1744383300000|2025-04-11 14:55:00|1040.5|1040|1039.6|1039.1|1041.8|1041.3|1039.6|1039.1|867
1744383600000|2025-04-11 15:00:00|1039.4|1038.9|1040.1|1039.6|1045|1044.5|1039.2|1038.7|1798
1744383900000|2025-04-11 15:05:00|1040.3|1039.8|1040|1039.5|1040.4|1039.9|1038.2|1037.7|829
1744384200000|2025-04-11 15:10:00|1039.9|1039.4|1038|1037.5|1040.5|1040|1037.8|1037.3|1117
1744384500000|2025-04-11 15:15:00|1037.9|1037.4|1037.9|1037.4|1038.7|1038.2|1037.2|1036.7|1203
1744384800000|2025-04-11 15:20:00|1038|1037.5|1038.2|1037.7|1039.3|1038.8|1037.3|1036.8|887
1744385100000|2025-04-11 15:25:00|1038.1|1037.6|1039.5|1039|1040.1|1039.6|1037.9|1037.4|1371
1744385400000|2025-04-11 15:30:00|1039.3|1038.8|1041.3|1040.8|1041.9|1041.4|1038.4|1037.9|1836
1744385700000|2025-04-11 15:35:00|1041.4|1040.9|1043.6|1043.1|1043.6|1043.1|1040.3|1039.8|1222
1744386000000|2025-04-11 15:40:00|1043.7|1043.2|1044.7|1044.2|1044.7|1044.2|1042.6|1042.1|964
1744386300000|2025-04-11 15:45:00|1044.6|1044.1|1043.9|1043.4|1044.9|1044.4|1043.4|1042.9|717
1744386600000|2025-04-11 15:50:00|1044|1043.5|1043.9|1043.4|1044.8|1044.3|1043|1042.5|403
1744386900000|2025-04-11 15:55:00|1044|1043.5|1045.1|1044.6|1045.2|1044.7|1043.7|1043.2|713
1744387200000|2025-04-11 16:00:00|1045.2|1044.7|1044.8|1044.3|1045.2|1044.7|1043.3|1042.8|866
1744387500000|2025-04-11 16:05:00|1044.9|1044.4|1045.1|1044.6|1046.1|1045.6|1044.8|1044.3|960
1744387800000|2025-04-11 16:10:00|1045.2|1044.7|1046|1045.5|1046.9|1046.4|1045.2|1044.7|523
1744388100000|2025-04-11 16:15:00|1046.1|1045.6|1046.2|1045.7|1046.6|1046.1|1045.2|1044.7|467
1744388400000|2025-04-11 16:20:00|1046.1|1045.6|1045.2|1044.7|1046.6|1046.1|1045.1|1044.6|401
1744388700000|2025-04-11 16:25:00|1045.1|1044.6|1045.3|1044.8|1045.9|1045.4|1043.9|1043.4|925
1744389000000|2025-04-11 16:30:00|1045.2|1044.7|1048.2|1047.7|1048.9|1048.4|1045.1|1044.6|945
1744389300000|2025-04-11 16:35:00|1048.4|1047.9|1049.6|1049.1|1050.5|1050|1048.2|1047.7|515
1744389600000|2025-04-11 16:40:00|1049.7|1049.2|1050.8|1050.3|1050.9|1050.4|1049|1048.5|405
1744389900000|2025-04-11 16:45:00|1050.7|1050.2|1051.3|1050.8|1051.4|1050.9|1049.7|1049.2|378
1744390200000|2025-04-11 16:50:00|1051.2|1050.7|1050.4|1049.9|1051.3|1050.8|1049.5|1049|418
1744390500000|2025-04-11 16:55:00|1050.5|1050|1050.6|1050.1|1050.9|1050.4|1049.6|1049.1|504
1744390800000|2025-04-11 17:00:00|1050.5|1050|1050.6|1050.1|1051.3|1050.8|1049|1048.5|432
1744391100000|2025-04-11 17:05:00|1050.7|1050.2|1050.8|1050.3|1051.7|1051.2|1050.1|1049.6|292
1744391400000|2025-04-11 17:10:00|1050.9|1050.4|1050.2|1049.7|1051|1050.5|1049.5|1049|292
1744391700000|2025-04-11 17:15:00|1050.1|1049.6|1048.5|1048|1050.7|1050.2|1047.9|1047.4|363
1744392000000|2025-04-11 17:20:00|1048.4|1047.9|1048.8|1048.3|1050.1|1049.6|1048|1047.5|406
1744392300000|2025-04-11 17:25:00|1048.7|1048.2|1048.3|1047.8|1048.9|1048.4|1047.8|1047.3|426
1744392600000|2025-04-11 17:30:00|1048.4|1047.9|1048.2|1047.7|1049|1048.5|1047.3|1046.8|1243
1744392900000|2025-04-11 17:35:00|1048.1|1047.6|1051.8|1051.3|1052.1|1051.6|1047.3|1046.8|498
1744393200000|2025-04-11 17:40:00|1051.9|1051.4|1054.1|1053.6|1054.9|1054.4|1051.1|1050.6|2028
1744393500000|2025-04-11 17:45:00|1054.2|1053.7|1053.4|1052.9|1054.2|1053.7|1051.4|1050.9|527
1744393800000|2025-04-11 17:50:00|1053.2|1052.7|1054.4|1053.9|1055.4|1054.9|1052.8|1052.3|860
1744394100000|2025-04-11 17:55:00|1054.3|1053.8|1053.2|1052.7|1054.5|1054|1052.5|1052|568
1744394400000|2025-04-11 18:00:00|1053.1|1052.6|1054|1053.5|1054.2|1053.7|1052.4|1051.9|926
1744394700000|2025-04-11 18:05:00|1053.9|1053.4|1053|1052.5|1054.2|1053.7|1052|1051.5|515
1744395000000|2025-04-11 18:10:00|1052.9|1052.4|1053.4|1052.9|1054|1053.5|1052.2|1051.7|516
1744395300000|2025-04-11 18:15:00|1053.3|1052.8|1051.5|1051|1053.8|1053.3|1050.9|1050.4|315
1744395600000|2025-04-11 18:20:00|1051.6|1051.1|1052.2|1051.7|1052.6|1052.1|1050.8|1050.3|511
1744395900000|2025-04-11 18:25:00|1052.1|1051.6|1052.7|1052.2|1052.9|1052.4|1051|1050.5|491
1744396200000|2025-04-11 18:30:00|1052.8|1052.3|1052.9|1052.4|1053.2|1052.7|1052.3|1051.8|444
1744396500000|2025-04-11 18:35:00|1052.8|1052.3|1053|1052.5|1054|1053.5|1052|1051.5|431
1744396800000|2025-04-11 18:40:00|1053.2|1052.7|1053.5|1053|1053.8|1053.3|1052.8|1052.3|327
1744397100000|2025-04-11 18:45:00|1053.6|1053.1|1054.1|1053.6|1054.5|1054|1053.4|1052.9|376
1744397400000|2025-04-11 18:50:00|1054.2|1053.7|1053.7|1053.2|1054.2|1053.7|1051.6|1051.1|707
1744397700000|2025-04-11 18:55:00|1053.6|1053.1|1052.4|1051.9|1054|1053.5|1052.2|1051.7|440
1744398000000|2025-04-11 19:00:00|1052.6|1052.1|1054.9|1054.4|1055.2|1054.7|1052.4|1051.9|1168
1744398300000|2025-04-11 19:05:00|1055|1054.5|1056.3|1055.8|1056.3|1055.8|1054|1053.5|623
1744398600000|2025-04-11 19:10:00|1056.2|1055.7|1057|1056.5|1057.3|1056.8|1055.6|1055.1|457
1744398900000|2025-04-11 19:15:00|1056.9|1056.4|1057.4|1056.9|1057.6|1057.1|1056.1|1055.6|449
1744399200000|2025-04-11 19:20:00|1057.5|1057|1057.5|1057|1058.3|1057.8|1056.8|1056.3|613
1744399500000|2025-04-11 19:25:00|1057.4|1056.9|1057.3|1056.8|1058.2|1057.7|1056.8|1056.3|742
1744399800000|2025-04-11 19:30:00|1057.2|1056.7|1057|1056.5|1057.3|1056.8|1055.6|1055.1|899
1744400100000|2025-04-11 19:35:00|1056.8|1056.3|1056.7|1056.2|1057|1056.5|1056|1055.5|1017
1744400400000|2025-04-11 19:40:00|1056.8|1056.3|1057.2|1056.7|1057.4|1056.9|1056.3|1055.8|1417
1744400700000|2025-04-11 19:45:00|1057.3|1056.8|1057.5|1057|1057.5|1057|1056.1|1055.6|1938
1744401000000|2025-04-11 19:50:00|1057.8|1057.3|1057.2|1056.7|1057.9|1057.4|1055.9|1055.4|3303
1744401300000|2025-04-11 19:55:00|1057.3|1056.8|1058.8|1058.3|1059.4|1058.9|1057.1|1056.6|22429
1744401600000|2025-04-11 20:00:00|1059.2|1057.2|1059.5|1057.5|1059.6|1057.6|1058.7|1056.7|2144
1744401900000|2025-04-11 20:05:00|1059.3|1057.3|1059.2|1057.2|1059.6|1057.6|1059.2|1057.2|161
1744402200000|2025-04-11 20:10:00|1059.1|1057.1|1059.2|1057.2|1059.3|1057.3|1058.8|1056.8|107
1744402500000|2025-04-11 20:15:00|1059|1057|1058.3|1056.3|1059.4|1057.4|1058.3|1056.3|469
1744402800000|2025-04-11 20:20:00|1058.2|1056.2|1058|1056|1058.2|1056.2|1057.9|1055.9|71
1744403100000|2025-04-11 20:25:00|1058.1|1056.1|1058.1|1056.1|1058.2|1056.2|1058|1056|26
1744403400000|2025-04-11 20:30:00|1058|1056|1058|1056|1058|1056|1058|1056|1
1744403700000|2025-04-11 20:35:00|1057.9|1055.9|1058.1|1056.1|1058.1|1056.1|1057.9|1055.9|21
1744404000000|2025-04-11 20:40:00|1058.2|1056.2|1058.1|1056.1|1058.2|1056.2|1058.1|1056.1|18
1744404300000|2025-04-11 20:45:00|1058.3|1056.3|1058.1|1056.1|1058.3|1056.3|1057.9|1055.9|6
1744404600000|2025-04-11 20:50:00|1058|1056|1058.1|1056.1|1058.3|1056.3|1058|1056|9
1744404900000|2025-04-11 20:55:00|1058|1056|1057.7|1055.7|1058|1056|1057.7|1055.7|6
1744581600000|2025-04-13 22:00:00|1065.2|1063.2|1067.4|1065.4|1068.4|1066.4|1065.2|1063.2|28
1744581900000|2025-04-13 22:05:00|1067.2|1065.2|1062.3|1060.3|1067.2|1065.2|1061.8|1059.8|21
1744582200000|2025-04-13 22:10:00|1062.5|1060.5|1062.6|1060.6|1063.5|1061.5|1062.5|1060.5|44
1744582500000|2025-04-13 22:15:00|1062.1|1060.1|1062.6|1060.6|1062.6|1060.6|1062.1|1060.1|13
1744582800000|2025-04-13 22:20:00|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|2
1744583100000|2025-04-13 22:25:00|1062|1060|1061.2|1059.2|1062|1060|1061.2|1059.2|36
1744583700000|2025-04-13 22:35:00|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|3
1744584000000|2025-04-13 22:40:00|1061.4|1059.4|1061.8|1059.8|1061.8|1059.8|1061.4|1059.4|2
1744584600000|2025-04-13 22:50:00|1061.5|1059.5|1061.8|1059.8|1061.8|1059.8|1061.5|1059.5|4
1744584900000|2025-04-13 22:55:00|1061|1059|1061.1|1059.1|1061.1|1059.1|1060.7|1058.7|21
1744585200000|2025-04-13 23:00:00|1060.7|1058.7|1061.5|1059.5|1062|1060|1060.4|1058.4|24
1744585500000|2025-04-13 23:05:00|1062.1|1060.1|1062.1|1060.1|1062.1|1060.1|1062.1|1060.1|7
1744585800000|2025-04-13 23:10:00|1062.3|1060.3|1062.2|1060.2|1062.9|1060.9|1062.2|1060.2|82
1744586100000|2025-04-13 23:15:00|1062.9|1060.9|1064|1062|1064.3|1062.3|1062.8|1060.8|140
1744586400000|2025-04-13 23:20:00|1064.1|1062.1|1064.3|1062.3|1064.3|1062.3|1064.1|1062.1|3
1744586700000|2025-04-13 23:25:00|1064|1062|1064|1062|1064|1062|1064|1062|1
1744587000000|2025-04-13 23:30:00|1064.2|1062.2|1064.2|1062.2|1064.2|1062.2|1064.2|1062.2|10
1744587600000|2025-04-13 23:40:00|1063.3|1061.3|1063.8|1061.8|1063.8|1061.8|1063.3|1061.3|11
1744587900000|2025-04-13 23:45:00|1064|1062|1065.2|1063.2|1065.2|1063.2|1063.9|1061.9|46
1744588200000|2025-04-13 23:50:00|1065.3|1063.3|1065.7|1063.7|1065.7|1063.7|1065.3|1063.3|3
1744588500000|2025-04-13 23:55:00|1066|1064|1066|1064|1066|1064|1065.8|1063.8|10
1744588800000|2025-04-14 00:00:00|1066.1|1064.1|1064.6|1062.6|1066.3|1064.3|1063.7|1061.7|197
1744589100000|2025-04-14 00:05:00|1064.4|1062.4|1066.3|1064.3|1066.7|1064.7|1064.2|1062.2|26
1744589400000|2025-04-14 00:10:00|1066.2|1064.2|1067.1|1065.1|1067.8|1065.8|1066.2|1064.2|64
1744589700000|2025-04-14 00:15:00|1067|1065|1066.2|1064.2|1067|1065|1066.2|1064.2|27
1744590000000|2025-04-14 00:20:00|1066.3|1064.3|1062.7|1060.7|1066.3|1064.3|1062.7|1060.7|364
1744590300000|2025-04-14 00:25:00|1062.8|1060.8|1063.9|1061.9|1064.4|1062.4|1062.2|1060.2|61
1744590600000|2025-04-14 00:30:00|1064.1|1062.1|1065.1|1063.1|1065.3|1063.3|1064.1|1062.1|42
1744590900000|2025-04-14 00:35:00|1065.3|1063.3|1065.2|1063.2|1065.3|1063.3|1064.6|1062.6|31
1744591200000|2025-04-14 00:40:00|1065.5|1063.5|1064|1062|1065.5|1063.5|1063.9|1061.9|35
1744591500000|2025-04-14 00:45:00|1063.8|1061.8|1063.1|1061.1|1064.2|1062.2|1063.1|1061.1|101
1744591800000|2025-04-14 00:50:00|1063.2|1061.2|1061.4|1059.4|1063.4|1061.4|1061.4|1059.4|61
1744592100000|2025-04-14 00:55:00|1061.3|1059.3|1061.9|1059.9|1061.9|1059.9|1061.1|1059.1|16
1744592400000|2025-04-14 01:00:00|1061.5|1059.5|1064.1|1062.1|1065.2|1063.2|1061.3|1059.3|446
1744592700000|2025-04-14 01:05:00|1064.3|1062.3|1064.4|1062.4|1065.3|1063.3|1064|1062|572
1744593000000|2025-04-14 01:10:00|1064.3|1062.3|1063.8|1061.8|1064.8|1062.8|1063.6|1061.6|241
1744593300000|2025-04-14 01:15:00|1064.3|1062.3|1061.7|1059.7|1065.1|1063.1|1061.5|1059.5|163
1744593600000|2025-04-14 01:20:00|1061.8|1059.8|1060.6|1058.6|1063.6|1061.6|1060.5|1058.5|71
1744593900000|2025-04-14 01:25:00|1060.4|1058.4|1061.7|1059.7|1062|1060|1060.2|1058.2|53
1744594200000|2025-04-14 01:30:00|1061.3|1059.3|1061.9|1059.9|1062.2|1060.2|1060.3|1058.3|43
1744594500000|2025-04-14 01:35:00|1062.1|1060.1|1060.1|1058.1|1062.1|1060.1|1059.9|1057.9|124
1744594800000|2025-04-14 01:40:00|1060|1058|1059.4|1057.4|1061|1059|1059.2|1057.2|157
1744595100000|2025-04-14 01:45:00|1059.6|1057.6|1059.2|1057.2|1060.3|1058.3|1059.2|1057.2|181
1744595400000|2025-04-14 01:50:00|1058.7|1056.7|1060.6|1058.6|1061.1|1059.1|1058.1|1056.1|78
1744595700000|2025-04-14 01:55:00|1060.5|1058.5|1060.9|1058.9|1061.8|1059.8|1060.5|1058.5|71
1744596000000|2025-04-14 02:00:00|1061.2|1059.2|1062.4|1060.4|1062.7|1060.7|1061.1|1059.1|69
1744596300000|2025-04-14 02:05:00|1062.5|1060.5|1062.5|1060.5|1062.9|1060.9|1062|1060|158
1744596600000|2025-04-14 02:10:00|1062.4|1060.4|1063.7|1061.7|1063.7|1061.7|1062.2|1060.2|45
1744596900000|2025-04-14 02:15:00|1063.6|1061.6|1062.5|1060.5|1064.2|1062.2|1062.1|1060.1|70
1744597200000|2025-04-14 02:20:00|1062.2|1060.2|1062.2|1060.2|1063|1061|1061.7|1059.7|38
1744597500000|2025-04-14 02:25:00|1062.3|1060.3|1062.7|1060.7|1062.8|1060.8|1061.9|1059.9|19
1744597800000|2025-04-14 02:30:00|1062.8|1060.8|1062.8|1060.8|1063.5|1061.5|1062.7|1060.7|34
1744598100000|2025-04-14 02:35:00|1063|1061|1064.4|1062.4|1064.4|1062.4|1062.9|1060.9|60
1744598400000|2025-04-14 02:40:00|1064.3|1062.3|1064.5|1062.5|1064.5|1062.5|1063.3|1061.3|32
1744598700000|2025-04-14 02:45:00|1064.7|1062.7|1065.4|1063.4|1065.6|1063.6|1064.2|1062.2|274
1744599000000|2025-04-14 02:50:00|1065.3|1063.3|1065.9|1063.9|1066.1|1064.1|1065.1|1063.1|304
1744599300000|2025-04-14 02:55:00|1065.8|1063.8|1065.8|1063.8|1066.4|1064.4|1065.5|1063.5|165
1744599600000|2025-04-14 03:00:00|1065.9|1063.9|1064.8|1062.8|1066|1064|1064.8|1062.8|133
1744599900000|2025-04-14 03:05:00|1064.9|1062.9|1063.4|1061.4|1065.3|1063.3|1063.2|1061.2|272
1744600200000|2025-04-14 03:10:00|1063.5|1061.5|1063.4|1061.4|1063.6|1061.6|1062.5|1060.5|87
1744600500000|2025-04-14 03:15:00|1063.3|1061.3|1064.3|1062.3|1064.4|1062.4|1063.3|1061.3|74
1744600800000|2025-04-14 03:20:00|1064.2|1062.2|1064.9|1062.9|1064.9|1062.9|1064.1|1062.1|90
1744601100000|2025-04-14 03:25:00|1064.8|1062.8|1064.8|1062.8|1065.2|1063.2|1064.4|1062.4|79
1744601400000|2025-04-14 03:30:00|1065|1063|1064.4|1062.4|1065.1|1063.1|1064.4|1062.4|26
1744601700000|2025-04-14 03:35:00|1063.8|1061.8|1063|1061|1064.2|1062.2|1063|1061|36
1744602000000|2025-04-14 03:40:00|1062.9|1060.9|1062.6|1060.6|1063.1|1061.1|1062.4|1060.4|22
1744602300000|2025-04-14 03:45:00|1062.7|1060.7|1062.4|1060.4|1062.7|1060.7|1062.3|1060.3|30
1744602600000|2025-04-14 03:50:00|1062.3|1060.3|1062.7|1060.7|1062.8|1060.8|1062.3|1060.3|85
1744602900000|2025-04-14 03:55:00|1062.8|1060.8|1062.9|1060.9|1063.1|1061.1|1062.7|1060.7|45
1744603200000|2025-04-14 04:00:00|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|1062.1|1060.1|87
1744603500000|2025-04-14 04:05:00|1062.9|1060.9|1062.1|1060.1|1063.1|1061.1|1062|1060|48
1744603800000|2025-04-14 04:10:00|1062.2|1060.2|1062.4|1060.4|1062.9|1060.9|1062.2|1060.2|36
1744604100000|2025-04-14 04:15:00|1062.5|1060.5|1063.7|1061.7|1063.8|1061.8|1062.5|1060.5|149
1744604400000|2025-04-14 04:20:00|1063.8|1061.8|1063.2|1061.2|1063.8|1061.8|1063.1|1061.1|61
1744604700000|2025-04-14 04:25:00|1063.1|1061.1|1063.3|1061.3|1063.3|1061.3|1062.7|1060.7|81
1744605000000|2025-04-14 04:30:00|1063.2|1061.2|1062.7|1060.7|1063.2|1061.2|1062.6|1060.6|63
1744605300000|2025-04-14 04:35:00|1062.6|1060.6|1062.7|1060.7|1062.7|1060.7|1062.1|1060.1|38
1744605600000|2025-04-14 04:40:00|1062.6|1060.6|1062|1060|1062.6|1060.6|1062|1060|16
1744605900000|2025-04-14 04:45:00|1062.1|1060.1|1063.4|1061.4|1063.8|1061.8|1062|1060|64
1744606200000|2025-04-14 04:50:00|1063.5|1061.5|1063.3|1061.3|1063.9|1061.9|1063.3|1061.3|38
1744606500000|2025-04-14 04:55:00|1063.2|1061.2|1063|1061|1063.2|1061.2|1062.7|1060.7|47
1744606800000|2025-04-14 05:00:00|1063.1|1061.1|1062.3|1060.3|1063.4|1061.4|1062.1|1060.1|115
1744607100000|2025-04-14 05:05:00|1062.2|1060.2|1061.5|1059.5|1062.3|1060.3|1061.5|1059.5|36
1744607400000|2025-04-14 05:10:00|1061.3|1059.3|1061.3|1059.3|1061.5|1059.5|1061|1059|40
1744607700000|2025-04-14 05:15:00|1061.1|1059.1|1060.4|1058.4|1061.1|1059.1|1060|1058|45
1744608000000|2025-04-14 05:20:00|1060.5|1058.5|1059.6|1057.6|1060.6|1058.6|1059.6|1057.6|32
1744608300000|2025-04-14 05:25:00|1059.8|1057.8|1060.6|1058.6|1061|1059|1059.8|1057.8|37
1744608600000|2025-04-14 05:30:00|1060.5|1058.5|1060.3|1058.3|1060.6|1058.6|1060.1|1058.1|64
1744608900000|2025-04-14 05:35:00|1060|1058|1059.7|1057.7|1060.1|1058.1|1059.5|1057.5|39
1744609200000|2025-04-14 05:40:00|1059.9|1057.9|1059.8|1057.8|1059.9|1057.9|1059.2|1057.2|57
1744609500000|2025-04-14 05:45:00|1059.9|1057.9|1060.1|1058.1|1060.7|1058.7|1059.9|1057.9|67
1744609800000|2025-04-14 05:50:00|1060.2|1058.2|1060.8|1058.8|1061|1059|1060|1058|69
1744610100000|2025-04-14 05:55:00|1060.7|1058.7|1061.2|1059.2|1061.3|1059.3|1060.3|1058.3|30
1744610400000|2025-04-14 06:00:00|1061.1|1059.1|1060.5|1058.5|1061.1|1059.1|1060.4|1058.4|59
1744610700000|2025-04-14 06:05:00|1060.6|1058.6|1060.9|1058.9|1061.6|1059.6|1060.6|1058.6|90
1744611000000|2025-04-14 06:10:00|1060.8|1058.8|1061.4|1059.4|1061.8|1059.8|1060.6|1058.6|133
1744611300000|2025-04-14 06:15:00|1061.3|1059.3|1061.7|1059.7|1062.1|1060.1|1061.2|1059.2|69
1744611600000|2025-04-14 06:20:00|1061.8|1059.8|1061.7|1059.7|1062|1060|1061|1059|53
1744611900000|2025-04-14 06:25:00|1061.6|1059.6|1061.7|1059.7|1062.2|1060.2|1061.3|1059.3|125
1744612200000|2025-04-14 06:30:00|1061.8|1059.8|1062.7|1060.7|1062.8|1060.8|1061.8|1059.8|185
1744612500000|2025-04-14 06:35:00|1062.8|1060.8|1063.4|1061.4|1064.1|1062.1|1062.8|1060.8|146
1744612800000|2025-04-14 06:40:00|1063.5|1061.5|1063.4|1061.4|1063.7|1061.7|1063.1|1061.1|83
1744613100000|2025-04-14 06:45:00|1063.5|1061.5|1063.6|1061.6|1063.8|1061.8|1063.2|1061.2|107
1744613400000|2025-04-14 06:50:00|1063.7|1061.7|1063.6|1061.6|1064.1|1062.1|1063.5|1061.5|230
1744613700000|2025-04-14 06:55:00|1063.7|1061.7|1063.7|1061.7|1064|1062|1063.5|1061.5|344
1744614000000|2025-04-14 07:00:00|1063.6|1061.6|1063.2|1061.2|1063.6|1061.6|1062.1|1060.1|498
1744614300000|2025-04-14 07:05:00|1063.4|1061.4|1062.4|1060.4|1063.8|1061.8|1062.3|1060.3|485
1744614600000|2025-04-14 07:10:00|1062.3|1060.3|1061.4|1059.4|1062.3|1060.3|1061.3|1059.3|557
1744614900000|2025-04-14 07:15:00|1061.3|1059.3|1061.5|1059.5|1061.8|1059.8|1061.1|1059.1|335
1744615200000|2025-04-14 07:20:00|1061.4|1059.4|1062.6|1060.6|1062.8|1060.8|1061.3|1059.3|413
1744615500000|2025-04-14 07:25:00|1062.7|1060.7|1062.6|1060.6|1062.9|1060.9|1062.3|1060.3|261
1744615800000|2025-04-14 07:30:00|1062.5|1060.5|1061.9|1059.9|1062.9|1060.9|1061.8|1059.8|393
1744616100000|2025-04-14 07:35:00|1061.8|1059.8|1063.1|1061.1|1063.1|1061.1|1061.2|1059.2|273
1744616400000|2025-04-14 07:40:00|1063.2|1061.2|1063.4|1061.4|1063.4|1061.4|1063.1|1061.1|353
1744616700000|2025-04-14 07:45:00|1063.5|1061.5|1063.6|1061.6|1063.6|1061.6|1062.8|1060.8|634
1744617000000|2025-04-14 07:50:00|1063.5|1061.5|1064|1062|1064.4|1062.4|1063.5|1061.5|683
1744617300000|2025-04-14 07:55:00|1064.1|1062.1|1064.2|1062.2|1064.4|1062.4|1063.6|1061.6|362
1744617600000|2025-04-14 08:00:00|1064.1|1062.1|1064.8|1062.8|1064.8|1062.8|1063.8|1061.8|408
1744617900000|2025-04-14 08:05:00|1064.7|1062.7|1064|1062|1064.9|1062.9|1063.6|1061.6|438
1744618200000|2025-04-14 08:10:00|1064.1|1062.1|1063.7|1061.7|1064.1|1062.1|1062.7|1060.7|332
1744618500000|2025-04-14 08:15:00|1063.8|1061.8|1064|1062|1064.2|1062.2|1063.6|1061.6|207
1744618800000|2025-04-14 08:20:00|1063.9|1061.9|1064.4|1062.4|1064.4|1062.4|1063.9|1061.9|205
1744619100000|2025-04-14 08:25:00|1064.3|1062.3|1064.6|1062.6|1064.8|1062.8|1064.2|1062.2|317
1744619400000|2025-04-14 08:30:00|1064.4|1062.4|1064.1|1062.1|1064.6|1062.6|1063.9|1061.9|215
1744619700000|2025-04-14 08:35:00|1064.2|1062.2|1064.5|1062.5|1065|1063|1064.2|1062.2|236
1744620000000|2025-04-14 08:40:00|1064.4|1062.4|1064.7|1062.7|1064.9|1062.9|1064.4|1062.4|254
1744620300000|2025-04-14 08:45:00|1064.6|1062.6|1065.1|1063.1|1065.3|1063.3|1064.5|1062.5|249
1744620600000|2025-04-14 08:50:00|1065.2|1063.2|1064.9|1062.9|1065.2|1063.2|1064.5|1062.5|291
1744620900000|2025-04-14 08:55:00|1064.8|1062.8|1064.1|1062.1|1064.9|1062.9|1064.1|1062.1|309
1744621200000|2025-04-14 09:00:00|1064.2|1062.2|1065.4|1063.4|1065.6|1063.6|1064.2|1062.2|378
1744621500000|2025-04-14 09:05:00|1065.3|1063.3|1065.5|1063.5|1066|1064|1065.3|1063.3|562
1744621800000|2025-04-14 09:10:00|1065.4|1063.4|1065.2|1063.2|1065.7|1063.7|1065.2|1063.2|177
1744622100000|2025-04-14 09:15:00|1065.3|1063.3|1064.5|1062.5|1065.3|1063.3|1064.1|1062.1|233
1744622400000|2025-04-14 09:20:00|1064.6|1062.6|1063.8|1061.8|1064.8|1062.8|1063.8|1061.8|261
1744622700000|2025-04-14 09:25:00|1063.7|1061.7|1063.4|1061.4|1063.7|1061.7|1063.1|1061.1|252
1744623000000|2025-04-14 09:30:00|1063.3|1061.3|1063.3|1061.3|1063.8|1061.8|1063|1061|283
1744623300000|2025-04-14 09:35:00|1063.2|1061.2|1062.1|1060.1|1063.4|1061.4|1062.1|1060.1|335
1744623600000|2025-04-14 09:40:00|1062.2|1060.2|1062.4|1060.4|1063|1061|1061.9|1059.9|275
1744623900000|2025-04-14 09:45:00|1062.3|1060.3|1062.3|1060.3|1062.7|1060.7|1061.9|1059.9|328
1744624200000|2025-04-14 09:50:00|1062.4|1060.4|1063.3|1061.3|1063.4|1061.4|1062.4|1060.4|338
1744624500000|2025-04-14 09:55:00|1063.2|1061.2|1063.1|1061.1|1063.4|1061.4|1063|1061|117
1744624800000|2025-04-14 10:00:00|1063.2|1061.2|1063.7|1061.7|1063.9|1061.9|1063|1061|348
1744625100000|2025-04-14 10:05:00|1063.6|1061.6|1062.6|1060.6|1063.6|1061.6|1062.6|1060.6|73
1744625400000|2025-04-14 10:10:00|1062.7|1060.7|1063.2|1061.2|1063.3|1061.3|1062.6|1060.6|32
1744625700000|2025-04-14 10:15:00|1063.1|1061.1|1062.7|1060.7|1063.1|1061.1|1062.2|1060.2|99
1744626000000|2025-04-14 10:20:00|1062.6|1060.6|1062|1060|1062.6|1060.6|1061.6|1059.6|50
1744626300000|2025-04-14 10:25:00|1061.9|1059.9|1062.8|1060.8|1063.2|1061.2|1061.9|1059.9|86
1744626600000|2025-04-14 10:30:00|1062.9|1060.9|1063.8|1061.8|1063.8|1061.8|1062.9|1060.9|86
1744626900000|2025-04-14 10:35:00|1063.7|1061.7|1063.5|1061.5|1063.8|1061.8|1063.3|1061.3|128
1744627200000|2025-04-14 10:40:00|1063.8|1061.8|1063.6|1061.6|1064|1062|1063.6|1061.6|82
1744627500000|2025-04-14 10:45:00|1063.7|1061.7|1064.2|1062.2|1064.2|1062.2|1063.5|1061.5|89
1744627800000|2025-04-14 10:50:00|1064.1|1062.1|1064|1062|1064.3|1062.3|1063.7|1061.7|105
1744628100000|2025-04-14 10:55:00|1064.2|1062.2|1064.6|1062.6|1064.7|1062.7|1064|1062|202
1744628400000|2025-04-14 11:00:00|1064.9|1062.9|1065.4|1063.4|1065.5|1063.5|1064.6|1062.6|427
1744628700000|2025-04-14 11:05:00|1065.3|1063.3|1065.4|1063.4|1065.4|1063.4|1064.8|1062.8|81
1744629000000|2025-04-14 11:10:00|1065.3|1063.3|1065.6|1063.6|1066|1064|1065.2|1063.2|102
1744629300000|2025-04-14 11:15:00|1065.5|1063.5|1065.1|1063.1|1065.5|1063.5|1064.8|1062.8|54
1744629600000|2025-04-14 11:20:00|1065|1063|1065|1063|1065.5|1063.5|1064.9|1062.9|62
1744629900000|2025-04-14 11:25:00|1065.2|1063.2|1065.4|1063.4|1066.2|1064.2|1065.1|1063.1|123
1744630200000|2025-04-14 11:30:00|1065.3|1063.3|1065.4|1063.4|1065.6|1063.6|1065.1|1063.1|47
1744630500000|2025-04-14 11:35:00|1065.5|1063.5|1065.3|1063.3|1065.5|1063.5|1065.2|1063.2|34
1744630800000|2025-04-14 11:40:00|1065.2|1063.2|1065.2|1063.2|1065.2|1063.2|1064.9|1062.9|73
1744631100000|2025-04-14 11:45:00|1065.3|1063.3|1065.5|1063.5|1065.9|1063.9|1065.3|1063.3|95
1744631400000|2025-04-14 11:50:00|1065.6|1063.6|1064|1062|1065.6|1063.6|1064|1062|103
1744631700000|2025-04-14 11:55:00|1063.9|1061.9|1063.7|1061.7|1064|1062|1063.3|1061.3|101
1744632000000|2025-04-14 12:00:00|1063.6|1061.6|1063.9|1061.9|1064.4|1062.4|1063.3|1061.3|199
1744632300000|2025-04-14 12:05:00|1064|1062|1063.8|1061.8|1064.4|1062.4|1063.5|1061.5|446
1744632600000|2025-04-14 12:10:00|1063.9|1061.9|1064.4|1062.4|1064.5|1062.5|1063.6|1061.6|218
1744632900000|2025-04-14 12:15:00|1064.3|1062.3|1064.7|1062.7|1064.8|1062.8|1064.1|1062.1|117
1744633200000|2025-04-14 12:20:00|1064.8|1062.8|1065|1063|1065.3|1063.3|1064.7|1062.7|125
1744633500000|2025-04-14 12:25:00|1064.9|1062.9|1064.9|1062.9|1065.2|1063.2|1064.6|1062.6|67
1744633800000|2025-04-14 12:30:00|1064.8|1062.8|1065.7|1063.7|1065.8|1063.8|1064.5|1062.5|167
1744634100000|2025-04-14 12:35:00|1065.8|1063.8|1066.4|1064.4|1066.6|1064.6|1065.6|1063.6|282
1744634400000|2025-04-14 12:40:00|1066.5|1064.5|1066.3|1064.3|1066.8|1064.8|1066|1064|379
1744634700000|2025-04-14 12:45:00|1066.4|1064.4|1066.7|1064.7|1066.9|1064.9|1066.2|1064.2|328
1744635000000|2025-04-14 12:50:00|1066.6|1064.6|1066.6|1064.6|1066.9|1064.9|1066.2|1064.2|206
1744635300000|2025-04-14 12:55:00|1066.4|1064.4|1066.5|1064.5|1066.9|1064.9|1066.3|1064.3|402
1744635600000|2025-04-14 13:00:00|1066.4|1064.4|1066.7|1064.7|1066.9|1064.9|1066|1064|353
1744635900000|2025-04-14 13:05:00|1066.8|1064.8|1065.9|1063.9|1066.9|1064.9|1065.8|1063.8|648
1744636200000|2025-04-14 13:10:00|1065.8|1063.8|1065.7|1063.7|1066.2|1064.2|1065.5|1063.5|943
1744636500000|2025-04-14 13:15:00|1065.6|1063.6|1066.5|1064.5|1066.5|1064.5|1065.5|1063.5|491
1744636800000|2025-04-14 13:20:00|1066.4|1064.4|1066.3|1064.3|1066.7|1064.7|1065.6|1063.6|497
1744637100000|2025-04-14 13:25:00|1066.5|1064.5|1066.2|1064.2|1066.6|1064.6|1065.4|1063.4|470
1744637400000|2025-04-14 13:30:00|1065.5|1065|1064.9|1064.4|1066.1|1065.6|1064|1063.5|6225
1744637700000|2025-04-14 13:35:00|1065|1064.5|1064.3|1063.8|1065.9|1065.4|1063.1|1062.6|2481
1744638000000|2025-04-14 13:40:00|1064.4|1063.9|1065.2|1064.7|1065.2|1064.7|1062.8|1062.3|2930
1744638300000|2025-04-14 13:45:00|1065.3|1064.8|1067|1066.5|1067|1066.5|1064.1|1063.6|2622
1744638600000|2025-04-14 13:50:00|1066.9|1066.4|1068.6|1068.1|1069|1068.5|1066.4|1065.9|1751
1744638900000|2025-04-14 13:55:00|1068.5|1068|1068.3|1067.8|1068.8|1068.3|1067.1|1066.6|1184
1744639200000|2025-04-14 14:00:00|1068.6|1068.1|1070.7|1070.2|1071.3|1070.8|1068.4|1067.9|2562
1744639500000|2025-04-14 14:05:00|1070.8|1070.3|1069.7|1069.2|1071.8|1071.3|1069.6|1069.1|1318
1744639800000|2025-04-14 14:10:00|1069.8|1069.3|1069.8|1069.3|1070.3|1069.8|1068.8|1068.3|1079
1744640100000|2025-04-14 14:15:00|1069.9|1069.4|1070.2|1069.7|1070.5|1070|1068.5|1068|1036
1744640400000|2025-04-14 14:20:00|1070.1|1069.6|1070.7|1070.2|1070.9|1070.4|1069.6|1069.1|1319
1744640700000|2025-04-14 14:25:00|1070.8|1070.3|1071.4|1070.9|1072.1|1071.6|1070.1|1069.6|879
1744641000000|2025-04-14 14:30:00|1071.6|1071.1|1071.2|1070.7|1072.1|1071.6|1071.2|1070.7|779
1744641300000|2025-04-14 14:35:00|1071.4|1070.9|1071.6|1071.1|1071.8|1071.3|1070.8|1070.3|629
1744641600000|2025-04-14 14:40:00|1071.7|1071.2|1071.6|1071.1|1071.9|1071.4|1070.7|1070.2|749
1744641900000|2025-04-14 14:45:00|1071.7|1071.2|1072.1|1071.6|1072.2|1071.7|1070.9|1070.4|806
1744642200000|2025-04-14 14:50:00|1072|1071.5|1073.5|1073|1073.6|1073.1|1071.9|1071.4|1143
1744642500000|2025-04-14 14:55:00|1073.4|1072.9|1071.1|1070.6|1073.4|1072.9|1071|1070.5|1014
1744642800000|2025-04-14 15:00:00|1071|1070.5|1070.3|1069.8|1071.7|1071.2|1069.9|1069.4|831
1744643100000|2025-04-14 15:05:00|1070.4|1069.9|1069.8|1069.3|1070.6|1070.1|1068.9|1068.4|494
1744643400000|2025-04-14 15:10:00|1069.7|1069.2|1069.2|1068.7|1070.5|1070|1069|1068.5|657
1744643700000|2025-04-14 15:15:00|1069.1|1068.6|1069.3|1068.8|1069.6|1069.1|1068.6|1068.1|457
1744644000000|2025-04-14 15:20:00|1069.4|1068.9|1068.6|1068.1|1069.6|1069.1|1068.6|1068.1|415
1744644300000|2025-04-14 15:25:00|1068.7|1068.2|1066.9|1066.4|1068.8|1068.3|1066.6|1066.1|908
1744644600000|2025-04-14 15:30:00|1067|1066.5|1068.5|1068|1068.5|1068|1066.2|1065.7|1121
1744644900000|2025-04-14 15:35:00|1068.6|1068.1|1065.4|1064.9|1068.7|1068.2|1065.3|1064.8|780
1744645200000|2025-04-14 15:40:00|1065.5|1065|1065.9|1065.4|1065.9|1065.4|1064.3|1063.8|560
1744645500000|2025-04-14 15:45:00|1065.8|1065.3|1063|1062.5|1065.9|1065.4|1062.7|1062.2|1223
1744645800000|2025-04-14 15:50:00|1062.9|1062.4|1063.3|1062.8|1063.6|1063.1|1062.4|1061.9|1089
1744646100000|2025-04-14 15:55:00|1063.2|1062.7|1062.2|1061.7|1064.2|1063.7|1062.2|1061.7|647
1744646400000|2025-04-14 16:00:00|1062.1|1061.6|1063.1|1062.6|1063.3|1062.8|1061.7|1061.2|436
1744646700000|2025-04-14 16:05:00|1063.2|1062.7|1062.7|1062.2|1063.6|1063.1|1062.4|1061.9|391
1744647000000|2025-04-14 16:10:00|1062.8|1062.3|1062.4|1061.9|1063.2|1062.7|1060.4|1059.9|538
1744647300000|2025-04-14 16:15:00|1062.3|1061.8|1063.9|1063.4|1064.7|1064.2|1062.3|1061.8|1361
1744647600000|2025-04-14 16:20:00|1063.8|1063.3|1064|1063.5|1065|1064.5|1063.2|1062.7|639
1744647900000|2025-04-14 16:25:00|1064.1|1063.6|1062.9|1062.4|1064.1|1063.6|1062.5|1062|508
1744648200000|2025-04-14 16:30:00|1062.8|1062.3|1064.9|1064.4|1064.9|1064.4|1062.5|1062|450
1744648500000|2025-04-14 16:35:00|1064.8|1064.3|1065|1064.5|1065.7|1065.2|1064.8|1064.3|779
1744648800000|2025-04-14 16:40:00|1064.9|1064.4|1065.4|1064.9|1065.6|1065.1|1064.4|1063.9|275
1744649100000|2025-04-14 16:45:00|1065.5|1065|1065.1|1064.6|1065.9|1065.4|1065|1064.5|269
1744649400000|2025-04-14 16:50:00|1065|1064.5|1065.1|1064.6|1065.1|1064.6|1063.9|1063.4|475
1744649700000|2025-04-14 16:55:00|1065|1064.5|1063.6|1063.1|1065.2|1064.7|1063.4|1062.9|383
1744650000000|2025-04-14 17:00:00|1063.4|1062.9|1064.7|1064.2|1068|1067.5|1063.4|1062.9|2080
1744650300000|2025-04-14 17:05:00|1064.9|1064.4|1065.3|1064.8|1065.4|1064.9|1064|1063.5|1012
1744650600000|2025-04-14 17:10:00|1065.1|1064.6|1065.7|1065.2|1066.1|1065.6|1064.8|1064.3|550
1744650900000|2025-04-14 17:15:00|1065.8|1065.3|1067|1066.5|1067|1066.5|1064.9|1064.4|305
1744651200000|2025-04-14 17:20:00|1066.9|1066.4|1068.3|1067.8|1068.4|1067.9|1066.7|1066.2|939
1744651500000|2025-04-14 17:25:00|1068.4|1067.9|1067|1066.5|1068.4|1067.9|1066.6|1066.1|284
1744651800000|2025-04-14 17:30:00|1066.8|1066.3|1067.3|1066.8|1067.5|1067|1065.7|1065.2|415
1744652100000|2025-04-14 17:35:00|1067.2|1066.7|1067.5|1067|1067.8|1067.3|1066.9|1066.4|325
1744652400000|2025-04-14 17:40:00|1067.4|1066.9|1067.1|1066.6|1067.9|1067.4|1067|1066.5|354
1744652700000|2025-04-14 17:45:00|1066.9|1066.4|1067.4|1066.9|1067.8|1067.3|1066.4|1065.9|433
1744653000000|2025-04-14 17:50:00|1067.5|1067|1068.8|1068.3|1069.2|1068.7|1067.1|1066.6|449
1744653300000|2025-04-14 17:55:00|1068.7|1068.2|1068.2|1067.7|1069|1068.5|1068|1067.5|365
1744653600000|2025-04-14 18:00:00|1068.3|1067.8|1068.7|1068.2|1068.9|1068.4|1068|1067.5|334
1744653900000|2025-04-14 18:05:00|1068.8|1068.3|1068.8|1068.3|1069.1|1068.6|1068.3|1067.8|347
1744654200000|2025-04-14 18:10:00|1068.7|1068.2|1068.4|1067.9|1068.9|1068.4|1067.9|1067.4|306
1744654500000|2025-04-14 18:15:00|1068.3|1067.8|1068.7|1068.2|1068.8|1068.3|1068.1|1067.6|264
1744654800000|2025-04-14 18:20:00|1068.8|1068.3|1069.3|1068.8|1069.5|1069|1068.7|1068.2|420
1744655100000|2025-04-14 18:25:00|1069.4|1068.9|1069.4|1068.9|1069.6|1069.1|1068.8|1068.3|357
1744655400000|2025-04-14 18:30:00|1069.3|1068.8|1069.8|1069.3|1070|1069.5|1069.2|1068.7|475
1744655700000|2025-04-14 18:35:00|1069.9|1069.4|1069.7|1069.2|1070.1|1069.6|1069.7|1069.2|411
1744656000000|2025-04-14 18:40:00|1069.8|1069.3|1070.3|1069.8|1070.3|1069.8|1069.5|1069|409
1744656300000|2025-04-14 18:45:00|1070.2|1069.7|1070.2|1069.7|1070.3|1069.8|1069.6|1069.1|602
1744656600000|2025-04-14 18:50:00|1070.3|1069.8|1070.3|1069.8|1070.4|1069.9|1069.7|1069.2|482
1744656900000|2025-04-14 18:55:00|1070.4|1069.9|1070.2|1069.7|1070.5|1070|1070|1069.5|618
1744657200000|2025-04-14 19:00:00|1070.1|1069.6|1070.6|1070.1|1070.7|1070.2|1070.1|1069.6|516
1744657500000|2025-04-14 19:05:00|1070.5|1070|1071.4|1070.9|1071.4|1070.9|1070.5|1070|495
1744657800000|2025-04-14 19:10:00|1071.5|1071|1071.8|1071.3|1072.1|1071.6|1071.1|1070.6|563
1744658100000|2025-04-14 19:15:00|1071.7|1071.2|1070.9|1070.4|1071.7|1071.2|1070.5|1070|559
1744658400000|2025-04-14 19:20:00|1071|1070.5|1071|1070.5|1071.3|1070.8|1070.6|1070.1|504
1744658700000|2025-04-14 19:25:00|1070.9|1070.4|1070.5|1070|1071|1070.5|1070|1069.5|922
1744659000000|2025-04-14 19:30:00|1070.3|1069.8|1070.3|1069.8|1070.5|1070|1069.6|1069.1|936
1744659300000|2025-04-14 19:35:00|1070.4|1069.9|1070.3|1069.8|1070.4|1069.9|1069.9|1069.4|860
1744659600000|2025-04-14 19:40:00|1070.4|1069.9|1070.3|1069.8|1070.9|1070.4|1070.2|1069.7|889
1744659900000|2025-04-14 19:45:00|1070.2|1069.7|1069.8|1069.3|1070.3|1069.8|1069.2|1068.7|1014
1744660200000|2025-04-14 19:50:00|1069.7|1069.2|1068.3|1067.8|1069.7|1069.2|1067.9|1067.4|2011
1744660500000|2025-04-14 19:55:00|1068.2|1067.7|1067.2|1066.7|1068.2|1067.7|1066.8|1066.3|7789
1744660800000|2025-04-14 20:00:00|1067.8|1065.8|1067.8|1065.8|1068.5|1066.5|1067.6|1065.6|1156
1744661100000|2025-04-14 20:05:00|1067.7|1065.7|1067.9|1065.9|1067.9|1065.9|1067.3|1065.3|179
1744661400000|2025-04-14 20:10:00|1068|1066|1067.9|1065.9|1068.1|1066.1|1067.7|1065.7|210
1744661700000|2025-04-14 20:15:00|1067.6|1065.6|1067|1065|1067.6|1065.6|1067|1065|114
1744662000000|2025-04-14 20:20:00|1067.1|1065.1|1065.8|1063.8|1067.1|1065.1|1065.4|1063.4|112
1744662300000|2025-04-14 20:25:00|1065.6|1063.6|1065.7|1063.7|1065.7|1063.7|1064.6|1062.6|36
1744662600000|2025-04-14 20:30:00|1066|1064|1066.1|1064.1|1066.1|1064.1|1065.9|1063.9|5
1744662900000|2025-04-14 20:35:00|1066.5|1064.5|1066.4|1064.4|1066.5|1064.5|1065.9|1063.9|116
1744663200000|2025-04-14 20:40:00|1066.3|1064.3|1066|1064|1066.4|1064.4|1066|1064|32
1744663500000|2025-04-14 20:45:00|1066.2|1064.2|1066.5|1064.5|1066.8|1064.8|1065.5|1063.5|75
1744663800000|2025-04-14 20:50:00|1066.6|1064.6|1067.3|1065.3|1067.3|1065.3|1066.6|1064.6|33
1744664100000|2025-04-14 20:55:00|1067.4|1065.4|1068|1066|1068.2|1066.2|1067.3|1065.3|89
1744664700000|2025-04-14 21:05:00|1068.2|1066.2|1068.2|1066.2|1068.2|1066.2|1068.2|1066.2|0
1744668000000|2025-04-14 22:00:00|1068.5|1066.5|1068|1066|1068.5|1066.5|1067|1065|0
1744668300000|2025-04-14 22:05:00|1067.9|1065.9|1066.8|1064.8|1068.1|1066.1|1066.4|1064.4|0
1744668600000|2025-04-14 22:10:00|1066.7|1064.7|1066.9|1064.9|1067.4|1065.4|1066.3|1064.3|0
1744668900000|2025-04-14 22:15:00|1066.8|1064.8|1066.4|1064.4|1067.1|1065.1|1066.3|1064.3|0
1744669200000|2025-04-14 22:20:00|1066.5|1064.5|1067.3|1065.3|1067.5|1065.5|1066|1064|0
1744669500000|2025-04-14 22:25:00|1067.4|1065.4|1065.4|1063.4|1067.6|1065.6|1065.4|1063.4|0
1744669800000|2025-04-14 22:30:00|1065.3|1063.3|1066|1064|1066.7|1064.7|1065.2|1063.2|0
1744670100000|2025-04-14 22:35:00|1065.9|1063.9|1066.1|1064.1|1066.2|1064.2|1065.6|1063.6|0
1744670400000|2025-04-14 22:40:00|1066|1064|1066.1|1064.1|1066.6|1064.6|1065.5|1063.5|0
1744670700000|2025-04-14 22:45:00|1066.2|1064.2|1065.8|1063.8|1066.2|1064.2|1065|1063|0
1744671000000|2025-04-14 22:50:00|1065.9|1063.9|1065.7|1063.7|1066|1064|1065.4|1063.4|0
1744671300000|2025-04-14 22:55:00|1065.6|1063.6|1064.8|1062.8|1065.6|1063.6|1064.4|1062.4|0
1744671600000|2025-04-14 23:00:00|1064.9|1062.9|1065.3|1063.3|1065.4|1063.4|1064.6|1062.6|0
1744671900000|2025-04-14 23:05:00|1065.2|1063.2|1065.6|1063.6|1066|1064|1065.2|1063.2|0
1744672200000|2025-04-14 23:10:00|1065.5|1063.5|1065.8|1063.8|1066|1064|1065.4|1063.4|0
1744672500000|2025-04-14 23:15:00|1066|1064|1066.6|1064.6|1066.7|1064.7|1065.5|1063.5|0
1744672800000|2025-04-14 23:20:00|1066.7|1064.7|1066.7|1064.7|1066.9|1064.9|1066.6|1064.6|0
1744673100000|2025-04-14 23:25:00|1066.8|1064.8|1066.5|1064.5|1066.8|1064.8|1066.3|1064.3|0
1744673400000|2025-04-14 23:30:00|1066.6|1064.6|1067.2|1065.2|1067.3|1065.3|1066.5|1064.5|0
1744673700000|2025-04-14 23:35:00|1067.1|1065.1|1066.2|1064.2|1067.3|1065.3|1066.1|1064.1|0
1744674000000|2025-04-14 23:40:00|1066.3|1064.3|1065.4|1063.4|1066.3|1064.3|1065.1|1063.1|0
1744674300000|2025-04-14 23:45:00|1065.3|1063.3|1065.8|1063.8|1065.8|1063.8|1065|1063|0
1744674600000|2025-04-14 23:50:00|1065.9|1063.9|1065.8|1063.8|1065.9|1063.9|1065.5|1063.5|0
1744674900000|2025-04-14 23:55:00|1065.9|1063.9|1066|1064|1066.1|1064.1|1065.6|1063.6|0
1744675200000|2025-04-15 00:00:00|1064|1062|1066.6|1064.6|1067.2|1065.2|1064|1062|44
1744675500000|2025-04-15 00:05:00|1066.8|1064.8|1067.5|1065.5|1067.6|1065.6|1066.6|1064.6|22
1744675800000|2025-04-15 00:10:00|1067.4|1065.4|1067.8|1065.8|1067.8|1065.8|1067.1|1065.1|8
1744676100000|2025-04-15 00:15:00|1067.5|1065.5|1066.8|1064.8|1067.6|1065.6|1066.6|1064.6|54
1744676400000|2025-04-15 00:20:00|1066.9|1064.9|1067.6|1065.6|1067.6|1065.6|1066.8|1064.8|28
1744676700000|2025-04-15 00:25:00|1068.3|1066.3|1067.6|1065.6|1068.3|1066.3|1067.5|1065.5|11
1744677000000|2025-04-15 00:30:00|1068|1066|1068.1|1066.1|1068.6|1066.6|1068|1066|17
1744677300000|2025-04-15 00:35:00|1067.7|1065.7|1066.9|1064.9|1067.8|1065.8|1066.9|1064.9|28
1744677600000|2025-04-15 00:40:00|1067|1065|1066.8|1064.8|1067.3|1065.3|1066.8|1064.8|19
1744677900000|2025-04-15 00:45:00|1066.7|1064.7|1067.6|1065.6|1067.8|1065.8|1066.6|1064.6|20
1744678200000|2025-04-15 00:50:00|1068|1066|1068.4|1066.4|1068.6|1066.6|1068|1066|6
1744678500000|2025-04-15 00:55:00|1068.1|1066.1|1068.5|1066.5|1068.5|1066.5|1068|1066|19
1744678800000|2025-04-15 01:00:00|1068.1|1066.1|1067.7|1065.7|1068.7|1066.7|1067.7|1065.7|64
1744679100000|2025-04-15 01:05:00|1067.6|1065.6|1067.3|1065.3|1067.9|1065.9|1067.1|1065.1|32
1744679400000|2025-04-15 01:10:00|1067.8|1065.8|1068.1|1066.1|1068.5|1066.5|1067.8|1065.8|99
1744679700000|2025-04-15 01:15:00|1068.6|1066.6|1068.8|1066.8|1069.4|1067.4|1068.3|1066.3|90
1744680000000|2025-04-15 01:20:00|1068.7|1066.7|1068.4|1066.4|1069.2|1067.2|1068.3|1066.3|53
1744680300000|2025-04-15 01:25:00|1068|1066|1068.8|1066.8|1069.1|1067.1|1067.9|1065.9|34
1744680600000|2025-04-15 01:30:00|1068.2|1066.2|1067.5|1065.5|1068.7|1066.7|1067.5|1065.5|46
1744680900000|2025-04-15 01:35:00|1067.6|1065.6|1066|1064|1067.7|1065.7|1065.7|1063.7|46
1744681200000|2025-04-15 01:40:00|1066.1|1064.1|1066.5|1064.5|1066.5|1064.5|1065.2|1063.2|16
1744681500000|2025-04-15 01:45:00|1066.4|1064.4|1067.6|1065.6|1068|1066|1066.4|1064.4|43
1744681800000|2025-04-15 01:50:00|1067.5|1065.5|1065.6|1063.6|1067.6|1065.6|1065.1|1063.1|75
1744682100000|2025-04-15 01:55:00|1065.8|1063.8|1065.2|1063.2|1066.1|1064.1|1064.9|1062.9|52
1744682400000|2025-04-15 02:00:00|1064.9|1062.9|1065.8|1063.8|1065.8|1063.8|1064.8|1062.8|78
1744682700000|2025-04-15 02:05:00|1065.9|1063.9|1066.6|1064.6|1067.4|1065.4|1065.8|1063.8|29
1744683000000|2025-04-15 02:10:00|1066.8|1064.8|1068.3|1066.3|1068.4|1066.4|1066.8|1064.8|45
1744683300000|2025-04-15 02:15:00|1067.5|1065.5|1067.8|1065.8|1068.1|1066.1|1067.5|1065.5|13
1744683600000|2025-04-15 02:20:00|1067.5|1065.5|1067.1|1065.1|1067.6|1065.6|1066.7|1064.7|23
1744683900000|2025-04-15 02:25:00|1067|1065|1067.1|1065.1|1067.1|1065.1|1066.7|1064.7|5
1744684200000|2025-04-15 02:30:00|1066.9|1064.9|1066.8|1064.8|1067.3|1065.3|1066.6|1064.6|23
1744684500000|2025-04-15 02:35:00|1066.4|1064.4|1067.4|1065.4|1067.7|1065.7|1066.2|1064.2|15
1744684800000|2025-04-15 02:40:00|1067.2|1065.2|1067.3|1065.3|1067.7|1065.7|1067.2|1065.2|11
1744685100000|2025-04-15 02:45:00|1067|1065|1067.4|1065.4|1067.7|1065.7|1067|1065|18
1744685400000|2025-04-15 02:50:00|1066.9|1064.9|1067|1065|1067.2|1065.2|1066.3|1064.3|12
1744685700000|2025-04-15 02:55:00|1067.1|1065.1|1067.2|1065.2|1067.9|1065.9|1067|1065|136
1744686000000|2025-04-15 03:00:00|1067.3|1065.3|1067|1065|1068.1|1066.1|1067|1065|86
1744686300000|2025-04-15 03:05:00|1067.1|1065.1|1067|1065|1067.4|1065.4|1066.7|1064.7|35
1744686600000|2025-04-15 03:10:00|1067.1|1065.1|1066.4|1064.4|1067.3|1065.3|1066.4|1064.4|26
1744686900000|2025-04-15 03:15:00|1066.6|1064.6|1066.9|1064.9|1067.1|1065.1|1066.6|1064.6|18
1744687200000|2025-04-15 03:20:00|1066.8|1064.8|1067|1065|1067|1065|1066.3|1064.3|79
1744687500000|2025-04-15 03:25:00|1067.1|1065.1|1068.3|1066.3|1068.4|1066.4|1067|1065|60
1744687800000|2025-04-15 03:30:00|1068.4|1066.4|1068.2|1066.2|1068.7|1066.7|1068.1|1066.1|138
1744688100000|2025-04-15 03:35:00|1067.9|1065.9|1068.8|1066.8|1068.8|1066.8|1067.9|1065.9|73
1744688400000|2025-04-15 03:40:00|1068.7|1066.7|1069.4|1067.4|1069.6|1067.6|1068.7|1066.7|66
1744688700000|2025-04-15 03:45:00|1069.3|1067.3|1068.9|1066.9|1069.4|1067.4|1068.6|1066.6|58
1744689000000|2025-04-15 03:50:00|1068.8|1066.8|1069.8|1067.8|1069.8|1067.8|1068.7|1066.7|61
1744689300000|2025-04-15 03:55:00|1069.6|1067.6|1069.6|1067.6|1069.7|1067.7|1069.2|1067.2|27
1744689600000|2025-04-15 04:00:00|1069.7|1067.7|1068.5|1066.5|1069.8|1067.8|1068.5|1066.5|58
1744689900000|2025-04-15 04:05:00|1068.4|1066.4|1069.2|1067.2|1069.2|1067.2|1068.3|1066.3|69
1744690200000|2025-04-15 04:10:00|1069.1|1067.1|1069.4|1067.4|1069.6|1067.6|1069.1|1067.1|26
1744690500000|2025-04-15 04:15:00|1069.2|1067.2|1069.5|1067.5|1069.6|1067.6|1069.2|1067.2|18
1744690800000|2025-04-15 04:20:00|1069.6|1067.6|1069.8|1067.8|1069.9|1067.9|1069.4|1067.4|28
1744691100000|2025-04-15 04:25:00|1069.7|1067.7|1069.4|1067.4|1070.2|1068.2|1069.4|1067.4|24
1744691400000|2025-04-15 04:30:00|1069.6|1067.6|1070|1068|1070|1068|1069.6|1067.6|15
1744691700000|2025-04-15 04:35:00|1070.1|1068.1|1069.7|1067.7|1070.4|1068.4|1069.3|1067.3|71
1744692000000|2025-04-15 04:40:00|1069.6|1067.6|1070|1068|1070.1|1068.1|1069.5|1067.5|42
1744692300000|2025-04-15 04:45:00|1069.9|1067.9|1069.8|1067.8|1070.2|1068.2|1069.6|1067.6|32
1744692600000|2025-04-15 04:50:00|1070|1068|1069.9|1067.9|1070.1|1068.1|1069.9|1067.9|19
1744692900000|2025-04-15 04:55:00|1069.8|1067.8|1070.2|1068.2|1070.2|1068.2|1069.8|1067.8|40
1744693200000|2025-04-15 05:00:00|1070|1068|1069.8|1067.8|1070.4|1068.4|1069.6|1067.6|121
1744693500000|2025-04-15 05:05:00|1069.6|1067.6|1070.5|1068.5|1070.5|1068.5|1069.4|1067.4|26
1744693800000|2025-04-15 05:10:00|1070.1|1068.1|1069.1|1067.1|1070.2|1068.2|1069.1|1067.1|8
1744694100000|2025-04-15 05:15:00|1069|1067|1069.3|1067.3|1069.5|1067.5|1068.9|1066.9|14
1744694400000|2025-04-15 05:20:00|1069.5|1067.5|1069.9|1067.9|1070|1068|1069.5|1067.5|21
1744694700000|2025-04-15 05:25:00|1070.2|1068.2|1069.9|1067.9|1070.3|1068.3|1069.7|1067.7|24
1744695000000|2025-04-15 05:30:00|1069.7|1067.7|1068.7|1066.7|1069.7|1067.7|1068.7|1066.7|34
1744695300000|2025-04-15 05:35:00|1068.4|1066.4|1068.9|1066.9|1069.6|1067.6|1068.4|1066.4|25
1744695600000|2025-04-15 05:40:00|1068.6|1066.6|1068.9|1066.9|1068.9|1066.9|1068.4|1066.4|11
1744695900000|2025-04-15 05:45:00|1069|1067|1068.1|1066.1|1069.2|1067.2|1068.1|1066.1|27
1744696200000|2025-04-15 05:50:00|1068.2|1066.2|1067.7|1065.7|1068.2|1066.2|1067.7|1065.7|20
1744696500000|2025-04-15 05:55:00|1067.8|1065.8|1067|1065|1067.9|1065.9|1067|1065|41
1744696800000|2025-04-15 06:00:00|1066.9|1064.9|1065.8|1063.8|1067|1065|1065.8|1063.8|80
1744697100000|2025-04-15 06:05:00|1066.1|1064.1|1067.3|1065.3|1067.3|1065.3|1065.8|1063.8|34
1744697400000|2025-04-15 06:10:00|1067.4|1065.4|1067.3|1065.3|1067.5|1065.5|1067|1065|25
1744697700000|2025-04-15 06:15:00|1067.4|1065.4|1067.4|1065.4|1067.8|1065.8|1066.8|1064.8|72
1744698000000|2025-04-15 06:20:00|1067.2|1065.2|1067.7|1065.7|1067.8|1065.8|1066.9|1064.9|36
1744698300000|2025-04-15 06:25:00|1067.5|1065.5|1067.3|1065.3|1068|1066|1067.1|1065.1|116
1744698600000|2025-04-15 06:30:00|1067.2|1065.2|1067.5|1065.5|1067.8|1065.8|1067.2|1065.2|78
1744698900000|2025-04-15 06:35:00|1067.4|1065.4|1068.2|1066.2|1068.3|1066.3|1067.4|1065.4|100
1744699200000|2025-04-15 06:40:00|1068.3|1066.3|1068|1066|1068.3|1066.3|1067.9|1065.9|114
1744699500000|2025-04-15 06:45:00|1068.1|1066.1|1068.5|1066.5|1068.7|1066.7|1068.1|1066.1|84
1744699800000|2025-04-15 06:50:00|1068.4|1066.4|1068.5|1066.5|1068.7|1066.7|1068.4|1066.4|32
1744700100000|2025-04-15 06:55:00|1068.4|1066.4|1068.1|1066.1|1068.4|1066.4|1067.6|1065.6|220
1744700400000|2025-04-15 07:00:00|1068.2|1066.2|1068.6|1066.6|1068.7|1066.7|1067.7|1065.7|509
1744700700000|2025-04-15 07:05:00|1068.7|1066.7|1069.2|1067.2|1069.5|1067.5|1068.5|1066.5|221
1744701000000|2025-04-15 07:10:00|1069.1|1067.1|1069.3|1067.3|1069.5|1067.5|1069|1067|220
1744701300000|2025-04-15 07:15:00|1069.4|1067.4|1070|1068|1070|1068|1069.3|1067.3|300
1744701600000|2025-04-15 07:20:00|1070.1|1068.1|1069.7|1067.7|1070.4|1068.4|1069.6|1067.6|138
1744701900000|2025-04-15 07:25:00|1069.8|1067.8|1069.6|1067.6|1069.9|1067.9|1069.4|1067.4|104
1744702200000|2025-04-15 07:30:00|1069.7|1067.7|1070.1|1068.1|1070.3|1068.3|1069.4|1067.4|436
1744702500000|2025-04-15 07:35:00|1070|1068|1070.2|1068.2|1070.6|1068.6|1069.9|1067.9|191
1744702800000|2025-04-15 07:40:00|1070.1|1068.1|1070.1|1068.1|1070.4|1068.4|1070.1|1068.1|184
1744703100000|2025-04-15 07:45:00|1070.2|1068.2|1070|1068|1070.5|1068.5|1070|1068|179
1744703400000|2025-04-15 07:50:00|1069.9|1067.9|1070.3|1068.3|1070.5|1068.5|1069.9|1067.9|184
1744703700000|2025-04-15 07:55:00|1070.4|1068.4|1071|1069|1071.2|1069.2|1070.2|1068.2|274
1744704000000|2025-04-15 08:00:00|1071.3|1069.3|1070.2|1068.2|1071.3|1069.3|1069|1067|1497
1744704300000|2025-04-15 08:05:00|1070.3|1068.3|1070.4|1068.4|1071.2|1069.2|1070.1|1068.1|414
1744704600000|2025-04-15 08:10:00|1070.3|1068.3|1071|1069|1071.2|1069.2|1070.3|1068.3|440
1744704900000|2025-04-15 08:15:00|1071.2|1069.2|1071.2|1069.2|1071.5|1069.5|1071.1|1069.1|353
1744705200000|2025-04-15 08:20:00|1071.3|1069.3|1071.3|1069.3|1071.7|1069.7|1071|1069|241
1744705500000|2025-04-15 08:25:00|1071.2|1069.2|1070.7|1068.7|1071.5|1069.5|1070.6|1068.6|222
1744705800000|2025-04-15 08:30:00|1070.9|1068.9|1070.1|1068.1|1071.1|1069.1|1069.9|1067.9|302
1744706100000|2025-04-15 08:35:00|1070|1068|1070.4|1068.4|1070.4|1068.4|1069.6|1067.6|208
1744706400000|2025-04-15 08:40:00|1070.3|1068.3|1070.7|1068.7|1070.7|1068.7|1070.1|1068.1|344
1744706700000|2025-04-15 08:45:00|1070.6|1068.6|1071|1069|1071.1|1069.1|1070.5|1068.5|294
1744707000000|2025-04-15 08:50:00|1071.1|1069.1|1070.9|1068.9|1071.5|1069.5|1070.8|1068.8|611
1744707300000|2025-04-15 08:55:00|1071|1069|1071.4|1069.4|1071.6|1069.6|1070.9|1068.9|204
1744707600000|2025-04-15 09:00:00|1071.3|1069.3|1071.2|1069.2|1071.3|1069.3|1070.8|1068.8|182
1744707900000|2025-04-15 09:05:00|1071.1|1069.1|1070.8|1068.8|1071.2|1069.2|1070.7|1068.7|139
1744708200000|2025-04-15 09:10:00|1070.7|1068.7|1070|1068|1071.1|1069.1|1069.9|1067.9|161
1744708500000|2025-04-15 09:15:00|1070.1|1068.1|1070.3|1068.3|1070.5|1068.5|1069.8|1067.8|312
1744708800000|2025-04-15 09:20:00|1070.4|1068.4|1071|1069|1071.1|1069.1|1070.3|1068.3|175
1744709100000|2025-04-15 09:25:00|1071.1|1069.1|1071.9|1069.9|1072|1070|1071|1069|314
1744709400000|2025-04-15 09:30:00|1071.8|1069.8|1072|1070|1072.3|1070.3|1071.7|1069.7|323
1744709700000|2025-04-15 09:35:00|1072.1|1070.1|1071.5|1069.5|1072.2|1070.2|1071.2|1069.2|344
1744710000000|2025-04-15 09:40:00|1071.4|1069.4|1071|1069|1071.5|1069.5|1070.7|1068.7|446
1744710300000|2025-04-15 09:45:00|1070.9|1068.9|1071.3|1069.3|1071.7|1069.7|1070.9|1068.9|413
1744710600000|2025-04-15 09:50:00|1071.2|1069.2|1071|1069|1071.4|1069.4|1070.8|1068.8|212
1744710900000|2025-04-15 09:55:00|1071.1|1069.1|1071.2|1069.2|1071.5|1069.5|1071|1069|149
1744711200000|2025-04-15 10:00:00|1071.1|1069.1|1071.6|1069.6|1071.7|1069.7|1070.7|1068.7|162
1744711500000|2025-04-15 10:05:00|1071.7|1069.7|1071.9|1069.9|1072|1070|1071.4|1069.4|75
1744711800000|2025-04-15 10:10:00|1071.8|1069.8|1071.7|1069.7|1072.1|1070.1|1071.5|1069.5|192
1744712100000|2025-04-15 10:15:00|1071.6|1069.6|1071|1069|1071.6|1069.6|1070.8|1068.8|112
1744712400000|2025-04-15 10:20:00|1071.1|1069.1|1071.5|1069.5|1071.6|1069.6|1071.1|1069.1|297
1744712700000|2025-04-15 10:25:00|1071.6|1069.6|1071.4|1069.4|1071.6|1069.6|1071.3|1069.3|197
1744713000000|2025-04-15 10:30:00|1071.5|1069.5|1071.4|1069.4|1072|1070|1071.1|1069.1|255
1744713300000|2025-04-15 10:35:00|1071.5|1069.5|1070.6|1068.6|1071.6|1069.6|1070.5|1068.5|146
1744713600000|2025-04-15 10:40:00|1070.5|1068.5|1070.2|1068.2|1070.8|1068.8|1069.9|1067.9|124
1744713900000|2025-04-15 10:45:00|1070.1|1068.1|1070|1068|1070.3|1068.3|1069.5|1067.5|110
1744714200000|2025-04-15 10:50:00|1070.1|1068.1|1070.5|1068.5|1070.8|1068.8|1070|1068|75
1744714500000|2025-04-15 10:55:00|1070.6|1068.6|1070.7|1068.7|1070.9|1068.9|1070.4|1068.4|123
1744714800000|2025-04-15 11:00:00|1070.8|1068.8|1070.9|1068.9|1071.1|1069.1|1070.4|1068.4|201
1744715100000|2025-04-15 11:05:00|1070.8|1068.8|1071|1069|1071|1069|1070.1|1068.1|100
1744715400000|2025-04-15 11:10:00|1070.7|1068.7|1070.4|1068.4|1070.8|1068.8|1070.4|1068.4|69
1744715700000|2025-04-15 11:15:00|1070.5|1068.5|1070.8|1068.8|1070.9|1068.9|1070.5|1068.5|59
1744716000000|2025-04-15 11:20:00|1070.7|1068.7|1070.7|1068.7|1070.7|1068.7|1070.1|1068.1|152
1744716300000|2025-04-15 11:25:00|1070.6|1068.6|1071|1069|1071.2|1069.2|1070.6|1068.6|68
1744716600000|2025-04-15 11:30:00|1070.9|1068.9|1070.7|1068.7|1071.2|1069.2|1070.7|1068.7|84
1744716900000|2025-04-15 11:35:00|1070.6|1068.6|1069.9|1067.9|1070.6|1068.6|1069.7|1067.7|252
1744717200000|2025-04-15 11:40:00|1070|1068|1069.3|1067.3|1070.2|1068.2|1069.2|1067.2|124
1744717500000|2025-04-15 11:45:00|1069.4|1067.4|1068.3|1066.3|1069.5|1067.5|1068.3|1066.3|117
1744717800000|2025-04-15 11:50:00|1068.2|1066.2|1068.9|1066.9|1068.9|1066.9|1067.9|1065.9|121
1744718100000|2025-04-15 11:55:00|1068.8|1066.8|1068.7|1066.7|1069.4|1067.4|1068.5|1066.5|137
1744718400000|2025-04-15 12:00:00|1068.8|1066.8|1069.5|1067.5|1069.5|1067.5|1068.5|1066.5|148
1744718700000|2025-04-15 12:05:00|1069.4|1067.4|1070.2|1068.2|1070.5|1068.5|1069.3|1067.3|296
1744719000000|2025-04-15 12:10:00|1070.3|1068.3|1070.2|1068.2|1070.7|1068.7|1070.1|1068.1|371
1744719300000|2025-04-15 12:15:00|1070.1|1068.1|1069.6|1067.6|1070.1|1068.1|1069.6|1067.6|85
1744719600000|2025-04-15 12:20:00|1069.7|1067.7|1069.3|1067.3|1069.7|1067.7|1068.8|1066.8|127
1744719900000|2025-04-15 12:25:00|1069.2|1067.2|1068.7|1066.7|1069.3|1067.3|1068.4|1066.4|110
1744720200000|2025-04-15 12:30:00|1068.9|1066.9|1069.4|1067.4|1069.6|1067.6|1068.8|1066.8|89
1744720500000|2025-04-15 12:35:00|1069.5|1067.5|1069.9|1067.9|1070.2|1068.2|1069.3|1067.3|148
1744720800000|2025-04-15 12:40:00|1069.8|1067.8|1070.2|1068.2|1070.5|1068.5|1069.8|1067.8|368
1744721100000|2025-04-15 12:45:00|1070|1068|1069.5|1067.5|1070.1|1068.1|1069.4|1067.4|430
1744721400000|2025-04-15 12:50:00|1069.6|1067.6|1069.7|1067.7|1070|1068|1069.5|1067.5|291
1744721700000|2025-04-15 12:55:00|1069.6|1067.6|1069.8|1067.8|1070|1068|1069.5|1067.5|440
1744722000000|2025-04-15 13:00:00|1069.9|1067.9|1069.8|1067.8|1070.4|1068.4|1069.8|1067.8|574
1744722300000|2025-04-15 13:05:00|1069.6|1067.6|1070|1068|1070.3|1068.3|1069.6|1067.6|687
1744722600000|2025-04-15 13:10:00|1070.1|1068.1|1070|1068|1070.7|1068.7|1069.9|1067.9|277
1744722900000|2025-04-15 13:15:00|1070.1|1068.1|1070.2|1068.2|1070.5|1068.5|1069.9|1067.9|240
1744723200000|2025-04-15 13:20:00|1070.1|1068.1|1069.9|1067.9|1070.5|1068.5|1069.9|1067.9|216
1744723500000|2025-04-15 13:25:00|1069.8|1067.8|1070.2|1068.2|1070.3|1068.3|1069.6|1067.6|424
1744723800000|2025-04-15 13:30:00|1069.5|1069|1068.5|1068|1070.4|1069.9|1068.4|1067.9|4228
1744724100000|2025-04-15 13:35:00|1068.6|1068.1|1069.5|1069|1069.8|1069.3|1068|1067.5|1693
1744724400000|2025-04-15 13:40:00|1069.7|1069.2|1069.1|1068.6|1070.1|1069.6|1068.4|1067.9|1423
1744724700000|2025-04-15 13:45:00|1069.2|1068.7|1070.2|1069.7|1071.1|1070.6|1068.3|1067.8|1180
1744725000000|2025-04-15 13:50:00|1070.3|1069.8|1071.4|1070.9|1071.4|1070.9|1070.1|1069.6|805
1744725300000|2025-04-15 13:55:00|1071.5|1071|1070.9|1070.4|1071.9|1071.4|1070.7|1070.2|783
1744725600000|2025-04-15 14:00:00|1070.8|1070.3|1071.1|1070.6|1071.7|1071.2|1070.4|1069.9|994
1744725900000|2025-04-15 14:05:00|1071|1070.5|1070.1|1069.6|1071.7|1071.2|1069.9|1069.4|1847
1744726200000|2025-04-15 14:10:00|1070|1069.5|1070.5|1070|1072.1|1071.6|1069.9|1069.4|1878
1744726500000|2025-04-15 14:15:00|1070.6|1070.1|1067.3|1066.8|1071.2|1070.7|1066.9|1066.4|3841
1744726800000|2025-04-15 14:20:00|1067.4|1066.9|1067.7|1067.2|1069.3|1068.8|1066.5|1066|1630
1744727100000|2025-04-15 14:25:00|1067.8|1067.3|1067.8|1067.3|1068.7|1068.2|1066.4|1065.9|1269
1744727400000|2025-04-15 14:30:00|1067.9|1067.4|1069.4|1068.9|1069.6|1069.1|1067.8|1067.3|1816
1744727700000|2025-04-15 14:35:00|1069.3|1068.8|1067.7|1067.2|1069.4|1068.9|1067.6|1067.1|940
1744728000000|2025-04-15 14:40:00|1067.6|1067.1|1069.5|1069|1069.7|1069.2|1067.4|1066.9|1217
1744728300000|2025-04-15 14:45:00|1069.4|1068.9|1068.6|1068.1|1069.9|1069.4|1066.7|1066.2|4099
1744728600000|2025-04-15 14:50:00|1068.7|1068.2|1069.5|1069|1069.8|1069.3|1067.9|1067.4|1348
1744728900000|2025-04-15 14:55:00|1069.6|1069.1|1069.2|1068.7|1070.3|1069.8|1069.2|1068.7|881
1744729200000|2025-04-15 15:00:00|1069.3|1068.8|1070.3|1069.8|1070.4|1069.9|1068.9|1068.4|673
1744729500000|2025-04-15 15:05:00|1070.4|1069.9|1070.2|1069.7|1070.8|1070.3|1069.4|1068.9|683
1744729800000|2025-04-15 15:10:00|1070.1|1069.6|1070.4|1069.9|1070.6|1070.1|1069.6|1069.1|587
1744730100000|2025-04-15 15:15:00|1070.3|1069.8|1071.3|1070.8|1071.5|1071|1070.3|1069.8|621
1744730400000|2025-04-15 15:20:00|1071.4|1070.9|1071.8|1071.3|1072.2|1071.7|1071.4|1070.9|934
1744730700000|2025-04-15 15:25:00|1071.9|1071.4|1071.1|1070.6|1071.9|1071.4|1070.8|1070.3|1445
1744731000000|2025-04-15 15:30:00|1071|1070.5|1071.4|1070.9|1072.2|1071.7|1071|1070.5|847
1744731300000|2025-04-15 15:35:00|1071.2|1070.7|1071.6|1071.1|1072.4|1071.9|1070.9|1070.4|757
1744731600000|2025-04-15 15:40:00|1071.5|1071|1071.5|1071|1072|1071.5|1071.2|1070.7|552
1744731900000|2025-04-15 15:45:00|1071.4|1070.9|1071.4|1070.9|1072.1|1071.6|1071.1|1070.6|786
1744732200000|2025-04-15 15:50:00|1071.6|1071.1|1071.9|1071.4|1072.5|1072|1071|1070.5|972
1744732500000|2025-04-15 15:55:00|1071.8|1071.3|1071.8|1071.3|1071.9|1071.4|1071|1070.5|269
1744732800000|2025-04-15 16:00:00|1071.9|1071.4|1072.3|1071.8|1072.7|1072.2|1071.8|1071.3|437
1744733100000|2025-04-15 16:05:00|1072.4|1071.9|1071.8|1071.3|1072.4|1071.9|1071.5|1071|182
1744733400000|2025-04-15 16:10:00|1071.7|1071.2|1072.2|1071.7|1072.4|1071.9|1071.6|1071.1|280
1744733700000|2025-04-15 16:15:00|1072.3|1071.8|1071.9|1071.4|1072.6|1072.1|1071.6|1071.1|399
1744734000000|2025-04-15 16:20:00|1071.8|1071.3|1072|1071.5|1072.3|1071.8|1071.5|1071|536
1744734300000|2025-04-15 16:25:00|1072.1|1071.6|1071.1|1070.6|1072.4|1071.9|1071.1|1070.6|326
1744734600000|2025-04-15 16:30:00|1071|1070.5|1070.4|1069.9|1071.7|1071.2|1070.4|1069.9|265
1744734900000|2025-04-15 16:35:00|1070.5|1070|1069.8|1069.3|1070.7|1070.2|1069.8|1069.3|287
1744735200000|2025-04-15 16:40:00|1069.9|1069.4|1070.5|1070|1070.5|1070|1069.5|1069|258
1744735500000|2025-04-15 16:45:00|1070.6|1070.1|1070.3|1069.8|1070.8|1070.3|1070.1|1069.6|189
1744735800000|2025-04-15 16:50:00|1070.4|1069.9|1069.1|1068.6|1070.4|1069.9|1068.9|1068.4|224
1744736100000|2025-04-15 16:55:00|1069|1068.5|1068.5|1068|1069|1068.5|1068|1067.5|305
1744736400000|2025-04-15 17:00:00|1068.6|1068.1|1069.1|1068.6|1069.2|1068.7|1067.8|1067.3|213
1744736700000|2025-04-15 17:05:00|1069|1068.5|1068.9|1068.4|1069.5|1069|1068.8|1068.3|187
1744737000000|2025-04-15 17:10:00|1069|1068.5|1069|1068.5|1069.3|1068.8|1068.6|1068.1|127
1744737300000|2025-04-15 17:15:00|1069.1|1068.6|1068.5|1068|1069.1|1068.6|1068.2|1067.7|109
1744737600000|2025-04-15 17:20:00|1068.4|1067.9|1068|1067.5|1068.8|1068.3|1067.6|1067.1|239
1744737900000|2025-04-15 17:25:00|1068.1|1067.6|1067.8|1067.3|1068.2|1067.7|1067.4|1066.9|127
1744738200000|2025-04-15 17:30:00|1067.9|1067.4|1068.4|1067.9|1068.7|1068.2|1067.9|1067.4|455
1744738500000|2025-04-15 17:35:00|1068.3|1067.8|1069|1068.5|1069.1|1068.6|1067.9|1067.4|312
1744738800000|2025-04-15 17:40:00|1069.1|1068.6|1069|1068.5|1069.4|1068.9|1069|1068.5|244
1744739100000|2025-04-15 17:45:00|1069.1|1068.6|1069|1068.5|1069.2|1068.7|1068.5|1068|213
1744739400000|2025-04-15 17:50:00|1068.9|1068.4|1067.2|1066.7|1068.9|1068.4|1067.2|1066.7|775
1744739700000|2025-04-15 17:55:00|1067.1|1066.6|1068|1067.5|1068.1|1067.6|1067.1|1066.6|765
1744740000000|2025-04-15 18:00:00|1067.9|1067.4|1067.8|1067.3|1068.3|1067.8|1067.2|1066.7|747
1744740300000|2025-04-15 18:05:00|1067.7|1067.2|1067.8|1067.3|1067.8|1067.3|1066.9|1066.4|528
1744740600000|2025-04-15 18:10:00|1067.7|1067.2|1066.9|1066.4|1067.8|1067.3|1066.7|1066.2|635
1744740900000|2025-04-15 18:15:00|1067|1066.5|1066.8|1066.3|1067.2|1066.7|1066.4|1065.9|639
1744741200000|2025-04-15 18:20:00|1066.9|1066.4|1066.8|1066.3|1067.3|1066.8|1066.6|1066.1|287
1744741500000|2025-04-15 18:25:00|1066.9|1066.4|1066.9|1066.4|1067.4|1066.9|1066.5|1066|530
1744741800000|2025-04-15 18:30:00|1066.8|1066.3|1067.3|1066.8|1067.5|1067|1066.7|1066.2|617
1744742100000|2025-04-15 18:35:00|1067.4|1066.9|1067.2|1066.7|1067.5|1067|1066.9|1066.4|371
1744742400000|2025-04-15 18:40:00|1067.3|1066.8|1068.3|1067.8|1068.3|1067.8|1067.2|1066.7|368
1744742700000|2025-04-15 18:45:00|1068.2|1067.7|1067.9|1067.4|1068.5|1068|1067.7|1067.2|366
1744743000000|2025-04-15 18:50:00|1067.8|1067.3|1067.9|1067.4|1068.1|1067.6|1067.4|1066.9|343
1744743300000|2025-04-15 18:55:00|1068|1067.5|1067.4|1066.9|1068.1|1067.6|1067.4|1066.9|489
1744743600000|2025-04-15 19:00:00|1067.5|1067|1067.2|1066.7|1067.5|1067|1066.9|1066.4|594
1744743900000|2025-04-15 19:05:00|1067.3|1066.8|1067.1|1066.6|1067.6|1067.1|1067.1|1066.6|557
1744744200000|2025-04-15 19:10:00|1067.2|1066.7|1067.9|1067.4|1068.2|1067.7|1067|1066.5|571
1744744500000|2025-04-15 19:15:00|1067.8|1067.3|1068.5|1068|1068.5|1068|1067.8|1067.3|365
1744744800000|2025-04-15 19:20:00|1068.4|1067.9|1067.5|1067|1068.4|1067.9|1067.5|1067|400
1744745100000|2025-04-15 19:25:00|1067.6|1067.1|1067.2|1066.7|1067.6|1067.1|1066.7|1066.2|1041
1744745400000|2025-04-15 19:30:00|1067.3|1066.8|1067.4|1066.9|1067.8|1067.3|1067.1|1066.6|401
1744745700000|2025-04-15 19:35:00|1067.3|1066.8|1066.7|1066.2|1067.7|1067.2|1066.7|1066.2|579
1744746000000|2025-04-15 19:40:00|1066.8|1066.3|1066.7|1066.2|1067|1066.5|1066.4|1065.9|640
1744746300000|2025-04-15 19:45:00|1066.6|1066.1|1066.3|1065.8|1066.7|1066.2|1066.1|1065.6|788
1744746600000|2025-04-15 19:50:00|1067|1066.5|1066.5|1066|1067|1066.5|1066.3|1065.8|1350
1744746900000|2025-04-15 19:55:00|1066.3|1065.8|1065.1|1064.6|1066.4|1065.9|1065.1|1064.6|8115
1744747200000|2025-04-15 20:00:00|1065.7|1063.7|1066.4|1064.4|1066.8|1064.8|1065.7|1063.7|1376
1744747500000|2025-04-15 20:05:00|1066.3|1064.3|1066.8|1064.8|1067|1065|1066.3|1064.3|171
1744747800000|2025-04-15 20:10:00|1066.7|1064.7|1065.8|1063.8|1066.7|1064.7|1065.8|1063.8|120
1744748100000|2025-04-15 20:15:00|1065.7|1063.7|1065.6|1063.6|1065.7|1063.7|1065.3|1063.3|182
1744748400000|2025-04-15 20:20:00|1065.5|1063.5|1065.9|1063.9|1066|1064|1065.4|1063.4|34
1744748700000|2025-04-15 20:25:00|1065.7|1063.7|1065.7|1063.7|1065.8|1063.8|1065.5|1063.5|9
1744749000000|2025-04-15 20:30:00|1065.6|1063.6|1065.8|1063.8|1065.8|1063.8|1065.6|1063.6|6
1744749300000|2025-04-15 20:35:00|1066|1064|1065.6|1063.6|1066.1|1064.1|1065.5|1063.5|9
1744749600000|2025-04-15 20:40:00|1065.7|1063.7|1066|1064|1066|1064|1065.6|1063.6|6
1744749900000|2025-04-15 20:45:00|1065.9|1063.9|1065.8|1063.8|1065.9|1063.9|1065.8|1063.8|12
1744750200000|2025-04-15 20:50:00|1066|1064|1065.8|1063.8|1066|1064|1065.8|1063.8|6
1744750500000|2025-04-15 20:55:00|1065.7|1063.7|1065.5|1063.5|1066|1064|1065.5|1063.5|34
1744751400000|2025-04-15 21:10:00|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|0
1744754400000|2025-04-15 22:00:00|1061.3|1059.3|1058.1|1056.1|1061.3|1059.3|1056|1054|0
1744754700000|2025-04-15 22:05:00|1058.2|1056.2|1058.4|1056.4|1059.2|1057.2|1057.4|1055.4|0
1744755000000|2025-04-15 22:10:00|1058.5|1056.5|1058.1|1056.1|1058.7|1056.7|1057.3|1055.3|0
1744755300000|2025-04-15 22:15:00|1058.2|1056.2|1058.6|1056.6|1059|1057|1057.5|1055.5|0
1744755600000|2025-04-15 22:20:00|1058.7|1056.7|1058.2|1056.2|1058.7|1056.7|1057.9|1055.9|0
1744755900000|2025-04-15 22:25:00|1058.3|1056.3|1059.1|1057.1|1059.5|1057.5|1058.1|1056.1|0
1744756200000|2025-04-15 22:30:00|1059.2|1057.2|1059.2|1057.2|1059.6|1057.6|1059|1057|0
1744756500000|2025-04-15 22:35:00|1059.1|1057.1|1058.8|1056.8|1059.4|1057.4|1058.4|1056.4|0
1744756800000|2025-04-15 22:40:00|1058.9|1056.9|1058.9|1056.9|1059.4|1057.4|1058.6|1056.6|0
1744757100000|2025-04-15 22:45:00|1059|1057|1058.8|1056.8|1059.1|1057.1|1058.4|1056.4|0
1744757400000|2025-04-15 22:50:00|1058.7|1056.7|1058.4|1056.4|1058.8|1056.8|1058|1056|0
1744757700000|2025-04-15 22:55:00|1058.5|1056.5|1058.8|1056.8|1058.9|1056.9|1058.3|1056.3|0
1744758000000|2025-04-15 23:00:00|1058.7|1056.7|1058.5|1056.5|1059.1|1057.1|1058.2|1056.2|0
1744758300000|2025-04-15 23:05:00|1058.4|1056.4|1058|1056|1058.7|1056.7|1057.8|1055.8|0
1744758600000|2025-04-15 23:10:00|1058.1|1056.1|1057.8|1055.8|1058.1|1056.1|1057.2|1055.2|0
1744758900000|2025-04-15 23:15:00|1057.9|1055.9|1057.9|1055.9|1058.1|1056.1|1057.8|1055.8|0
1744759200000|2025-04-15 23:20:00|1057.8|1055.8|1057.7|1055.7|1058|1056|1057.4|1055.4|0
1744759500000|2025-04-15 23:25:00|1057.6|1055.6|1057.8|1055.8|1057.9|1055.9|1057.2|1055.2|0
1744759800000|2025-04-15 23:30:00|1057.9|1055.9|1057.3|1055.3|1058.2|1056.2|1057.3|1055.3|0
1744760100000|2025-04-15 23:35:00|1057.4|1055.4|1057|1055|1057.5|1055.5|1056.5|1054.5|0
1744760400000|2025-04-15 23:40:00|1057.1|1055.1|1057.7|1055.7|1057.8|1055.8|1057.1|1055.1|0
1744760700000|2025-04-15 23:45:00|1057.6|1055.6|1057.6|1055.6|1057.7|1055.7|1057.3|1055.3|0
1744761000000|2025-04-15 23:50:00|1057.7|1055.7|1057.6|1055.6|1057.7|1055.7|1057.1|1055.1|0
1744761300000|2025-04-15 23:55:00|1057.5|1055.5|1058.1|1056.1|1058.3|1056.3|1057.4|1055.4|0
1744761600000|2025-04-16 00:00:00|1060.3|1058.3|1060.8|1058.8|1062|1060|1058.7|1056.7|435
1744761900000|2025-04-16 00:05:00|1060.7|1058.7|1060.6|1058.6|1060.7|1058.7|1060.2|1058.2|145
1744762200000|2025-04-16 00:10:00|1060.7|1058.7|1059.8|1057.8|1060.7|1058.7|1059.5|1057.5|101
1744762500000|2025-04-16 00:15:00|1059.9|1057.9|1059.4|1057.4|1060.2|1058.2|1059.4|1057.4|118
1744762800000|2025-04-16 00:20:00|1059.3|1057.3|1059.4|1057.4|1059.6|1057.6|1059.3|1057.3|38
1744763100000|2025-04-16 00:25:00|1059|1057|1059.5|1057.5|1059.5|1057.5|1059|1057|18
1744763400000|2025-04-16 00:30:00|1059.4|1057.4|1057.7|1055.7|1059.4|1057.4|1057.4|1055.4|96
1744763700000|2025-04-16 00:35:00|1057.8|1055.8|1058.3|1056.3|1058.3|1056.3|1057.8|1055.8|16
1744764000000|2025-04-16 00:40:00|1058.5|1056.5|1058.4|1056.4|1058.5|1056.5|1058|1056|17
1744764300000|2025-04-16 00:45:00|1058.2|1056.2|1058.7|1056.7|1058.7|1056.7|1058|1056|68
1744764600000|2025-04-16 00:50:00|1058.6|1056.6|1057.4|1055.4|1059.5|1057.5|1057.4|1055.4|154
1744764900000|2025-04-16 00:55:00|1057.5|1055.5|1058|1056|1058.1|1056.1|1057.3|1055.3|175
1744765200000|2025-04-16 01:00:00|1057.7|1055.7|1058.9|1056.9|1059.2|1057.2|1057.5|1055.5|89
1744765500000|2025-04-16 01:05:00|1058.8|1056.8|1059.7|1057.7|1059.8|1057.8|1058.4|1056.4|54
1744765800000|2025-04-16 01:10:00|1059.9|1057.9|1060.5|1058.5|1060.7|1058.7|1059.9|1057.9|42
1744766100000|2025-04-16 01:15:00|1060.7|1058.7|1060.7|1058.7|1061.3|1059.3|1060.3|1058.3|53
1744766400000|2025-04-16 01:20:00|1060.9|1058.9|1060.5|1058.5|1060.9|1058.9|1060|1058|11
1744766700000|2025-04-16 01:25:00|1060.3|1058.3|1060.2|1058.2|1060.5|1058.5|1060.1|1058.1|9
1744767000000|2025-04-16 01:30:00|1060.4|1058.4|1058.7|1056.7|1060.8|1058.8|1058.6|1056.6|28
1744767300000|2025-04-16 01:35:00|1058.8|1056.8|1058.9|1056.9|1059.8|1057.8|1058.7|1056.7|24
1744767600000|2025-04-16 01:40:00|1059.1|1057.1|1058.7|1056.7|1059.1|1057.1|1058.4|1056.4|9
1744767900000|2025-04-16 01:45:00|1058.4|1056.4|1057.5|1055.5|1058.6|1056.6|1057.4|1055.4|38
1744768200000|2025-04-16 01:50:00|1056.9|1054.9|1056.6|1054.6|1056.9|1054.9|1055.9|1053.9|66
1744768500000|2025-04-16 01:55:00|1056.5|1054.5|1055.7|1053.7|1056.7|1054.7|1055.6|1053.6|19
1744768800000|2025-04-16 02:00:00|1056.5|1054.5|1056.4|1054.4|1057.1|1055.1|1055.8|1053.8|65
1744769100000|2025-04-16 02:05:00|1056.2|1054.2|1054.5|1052.5|1056.2|1054.2|1054.4|1052.4|74
1744769400000|2025-04-16 02:10:00|1054.3|1052.3|1054.3|1052.3|1054.9|1052.9|1053.9|1051.9|81
1744769700000|2025-04-16 02:15:00|1054|1052|1054|1052|1054.2|1052.2|1053.9|1051.9|8
1744770000000|2025-04-16 02:20:00|1054.2|1052.2|1054|1052|1054.3|1052.3|1054|1052|15
1744770300000|2025-04-16 02:25:00|1054.4|1052.4|1054.1|1052.1|1054.9|1052.9|1054.1|1052.1|76
1744770600000|2025-04-16 02:30:00|1054|1052|1054.1|1052.1|1054.5|1052.5|1053.8|1051.8|45
1744770900000|2025-04-16 02:35:00|1054.2|1052.2|1053.4|1051.4|1054.2|1052.2|1053.4|1051.4|16
1744771200000|2025-04-16 02:40:00|1053.3|1051.3|1053|1051|1053.4|1051.4|1052.8|1050.8|64
1744771500000|2025-04-16 02:45:00|1053.2|1051.2|1053.2|1051.2|1053.6|1051.6|1052.9|1050.9|27
1744771800000|2025-04-16 02:50:00|1053.3|1051.3|1053.1|1051.1|1053.8|1051.8|1052.9|1050.9|19
1744772100000|2025-04-16 02:55:00|1053.4|1051.4|1053.1|1051.1|1053.4|1051.4|1052.8|1050.8|28
1744772400000|2025-04-16 03:00:00|1053|1051|1052.6|1050.6|1053.2|1051.2|1052.5|1050.5|40
1744772700000|2025-04-16 03:05:00|1052.4|1050.4|1052.8|1050.8|1052.8|1050.8|1051.9|1049.9|37
1744773000000|2025-04-16 03:10:00|1052.7|1050.7|1053.4|1051.4|1053.4|1051.4|1052.7|1050.7|29
1744773300000|2025-04-16 03:15:00|1053.3|1051.3|1052.9|1050.9|1053.3|1051.3|1052.7|1050.7|22
1744773600000|2025-04-16 03:20:00|1052.7|1050.7|1053.1|1051.1|1053.6|1051.6|1052.7|1050.7|19
1744773900000|2025-04-16 03:25:00|1052.9|1050.9|1051.6|1049.6|1052.9|1050.9|1051.5|1049.5|14
1744774200000|2025-04-16 03:30:00|1051.7|1049.7|1051.7|1049.7|1052.3|1050.3|1051.6|1049.6|23
1744774500000|2025-04-16 03:35:00|1051.4|1049.4|1052|1050|1052.1|1050.1|1051.2|1049.2|67
1744774800000|2025-04-16 03:40:00|1052.1|1050.1|1052.8|1050.8|1053.1|1051.1|1052|1050|51
1744775100000|2025-04-16 03:45:00|1052.7|1050.7|1052.5|1050.5|1052.9|1050.9|1052.4|1050.4|22
1744775400000|2025-04-16 03:50:00|1052.8|1050.8|1053.2|1051.2|1053.5|1051.5|1052.8|1050.8|23
1744775700000|2025-04-16 03:55:00|1053.1|1051.1|1053.3|1051.3|1053.3|1051.3|1052.9|1050.9|17
1744776000000|2025-04-16 04:00:00|1053.5|1051.5|1053.2|1051.2|1053.9|1051.9|1053.1|1051.1|52
1744776300000|2025-04-16 04:05:00|1053.4|1051.4|1053.4|1051.4|1053.6|1051.6|1053.2|1051.2|29
1744776600000|2025-04-16 04:10:00|1053.5|1051.5|1053.9|1051.9|1054|1052|1053.4|1051.4|50
1744776900000|2025-04-16 04:15:00|1053.8|1051.8|1053.9|1051.9|1054.1|1052.1|1053.6|1051.6|18
1744777200000|2025-04-16 04:20:00|1054|1052|1054.3|1052.3|1054.3|1052.3|1053.8|1051.8|59
1744777500000|2025-04-16 04:25:00|1054.2|1052.2|1054.1|1052.1|1054.4|1052.4|1053.9|1051.9|33
1744777800000|2025-04-16 04:30:00|1054.2|1052.2|1054.4|1052.4|1054.4|1052.4|1054.1|1052.1|31
1744778100000|2025-04-16 04:35:00|1054.3|1052.3|1054.2|1052.2|1054.4|1052.4|1054.1|1052.1|19
1744778400000|2025-04-16 04:40:00|1054.3|1052.3|1054.5|1052.5|1054.5|1052.5|1054.3|1052.3|14
1744778700000|2025-04-16 04:45:00|1054.6|1052.6|1054.1|1052.1|1054.6|1052.6|1053.9|1051.9|27
1744779000000|2025-04-16 04:50:00|1054|1052|1053.2|1051.2|1054.1|1052.1|1053.1|1051.1|39
1744779300000|2025-04-16 04:55:00|1053.1|1051.1|1053.7|1051.7|1053.7|1051.7|1052.9|1050.9|77
1744779600000|2025-04-16 05:00:00|1053.5|1051.5|1053.6|1051.6|1054|1052|1052.8|1050.8|148
1744779900000|2025-04-16 05:05:00|1053.5|1051.5|1053.9|1051.9|1054.1|1052.1|1053.4|1051.4|33
1744780200000|2025-04-16 05:10:00|1054|1052|1054.2|1052.2|1054.4|1052.4|1054|1052|42
1744780500000|2025-04-16 05:15:00|1054|1052|1053.1|1051.1|1054.6|1052.6|1053.1|1051.1|25
1744780800000|2025-04-16 05:20:00|1053.3|1051.3|1051.3|1049.3|1053.3|1051.3|1051.3|1049.3|61
1744781100000|2025-04-16 05:25:00|1051.1|1049.1|1050.7|1048.7|1051.7|1049.7|1050.6|1048.6|33
1744781400000|2025-04-16 05:30:00|1051|1049|1051.1|1049.1|1051.1|1049.1|1050|1048|53
1744781700000|2025-04-16 05:35:00|1051.4|1049.4|1051.7|1049.7|1051.8|1049.8|1051|1049|22
1744782000000|2025-04-16 05:40:00|1051.6|1049.6|1052.1|1050.1|1052.1|1050.1|1051.3|1049.3|28
1744782300000|2025-04-16 05:45:00|1052|1050|1050.9|1048.9|1052.1|1050.1|1050.8|1048.8|112
1744782600000|2025-04-16 05:50:00|1051.1|1049.1|1051.9|1049.9|1051.9|1049.9|1050.9|1048.9|199
1744782900000|2025-04-16 05:55:00|1052|1050|1051.4|1049.4|1052.4|1050.4|1051.4|1049.4|254
1744783200000|2025-04-16 06:00:00|1051.5|1049.5|1051.7|1049.7|1052.1|1050.1|1051.1|1049.1|185
1744783500000|2025-04-16 06:05:00|1051.3|1049.3|1051.5|1049.5|1052|1050|1050.9|1048.9|194
1744783800000|2025-04-16 06:10:00|1051.4|1049.4|1052.3|1050.3|1052.5|1050.5|1051.4|1049.4|158
1744784100000|2025-04-16 06:15:00|1052.4|1050.4|1052.2|1050.2|1052.7|1050.7|1051.9|1049.9|183
1744784400000|2025-04-16 06:20:00|1052.1|1050.1|1051.4|1049.4|1052.3|1050.3|1051.3|1049.3|201
1744784700000|2025-04-16 06:25:00|1051.5|1049.5|1051.2|1049.2|1051.7|1049.7|1051.1|1049.1|220
1744785000000|2025-04-16 06:30:00|1051.1|1049.1|1052.3|1050.3|1052.4|1050.4|1051.1|1049.1|327
1744785300000|2025-04-16 06:35:00|1052.2|1050.2|1052.1|1050.1|1052.5|1050.5|1051.7|1049.7|174
1744785600000|2025-04-16 06:40:00|1052.2|1050.2|1052.2|1050.2|1052.9|1050.9|1051.8|1049.8|260
1744785900000|2025-04-16 06:45:00|1052.3|1050.3|1052.9|1050.9|1053|1051|1052.3|1050.3|155
1744786200000|2025-04-16 06:50:00|1053|1051|1053.8|1051.8|1053.8|1051.8|1053|1051|81
1744786500000|2025-04-16 06:55:00|1053.7|1051.7|1053.6|1051.6|1054.4|1052.4|1053.4|1051.4|304
1744786800000|2025-04-16 07:00:00|1053.8|1051.8|1055.7|1053.7|1056.1|1054.1|1053.8|1051.8|527
1744787100000|2025-04-16 07:05:00|1055.6|1053.6|1056.2|1054.2|1057.3|1055.3|1055.4|1053.4|355
1744787400000|2025-04-16 07:10:00|1056.1|1054.1|1057|1055|1057.7|1055.7|1056.1|1054.1|189
1744787700000|2025-04-16 07:15:00|1057.2|1055.2|1056.3|1054.3|1057.2|1055.2|1056.3|1054.3|392
1744788000000|2025-04-16 07:20:00|1056.4|1054.4|1055.2|1053.2|1056.4|1054.4|1055.2|1053.2|799
1744788300000|2025-04-16 07:25:00|1055.1|1053.1|1054.9|1052.9|1055.6|1053.6|1054.8|1052.8|705
1744788600000|2025-04-16 07:30:00|1054.8|1052.8|1054.7|1052.7|1055.5|1053.5|1054.7|1052.7|456
1744788900000|2025-04-16 07:35:00|1054.8|1052.8|1054.7|1052.7|1054.8|1052.8|1054.4|1052.4|350
1744789200000|2025-04-16 07:40:00|1054.8|1052.8|1055.2|1053.2|1055.2|1053.2|1054.6|1052.6|284
1744789500000|2025-04-16 07:45:00|1055.3|1053.3|1054.3|1052.3|1055.3|1053.3|1054.1|1052.1|267
1744789800000|2025-04-16 07:50:00|1054.2|1052.2|1052.9|1050.9|1054.3|1052.3|1052.9|1050.9|225
1744790100000|2025-04-16 07:55:00|1052.8|1050.8|1052.3|1050.3|1053|1051|1052.2|1050.2|303
1744790400000|2025-04-16 08:00:00|1052.5|1050.5|1052.8|1050.8|1053.5|1051.5|1052.3|1050.3|358
1744790700000|2025-04-16 08:05:00|1052.7|1050.7|1052.2|1050.2|1053.2|1051.2|1052|1050|690
1744791000000|2025-04-16 08:10:00|1052.1|1050.1|1052|1050|1052.5|1050.5|1051.7|1049.7|239
1744791300000|2025-04-16 08:15:00|1052.1|1050.1|1052.3|1050.3|1052.6|1050.6|1051.8|1049.8|250
1744791600000|2025-04-16 08:20:00|1052.2|1050.2|1052.6|1050.6|1053.2|1051.2|1052.2|1050.2|578
1744791900000|2025-04-16 08:25:00|1052.8|1050.8|1058.6|1056.6|1061.8|1059.8|1052.6|1050.6|3101
1744792200000|2025-04-16 08:30:00|1058.5|1056.5|1060|1058|1060.1|1058.1|1058.5|1056.5|533
1744792500000|2025-04-16 08:35:00|1060.2|1058.2|1060.5|1058.5|1061.5|1059.5|1059.8|1057.8|299
1744792800000|2025-04-16 08:40:00|1060.6|1058.6|1063.5|1061.5|1064.3|1062.3|1060.5|1058.5|558
1744793100000|2025-04-16 08:45:00|1063.4|1061.4|1062.3|1060.3|1063.4|1061.4|1062|1060|351
1744793400000|2025-04-16 08:50:00|1062.5|1060.5|1060.4|1058.4|1062.7|1060.7|1060.1|1058.1|468
1744793700000|2025-04-16 08:55:00|1060.1|1058.1|1060.4|1058.4|1061|1059|1059.8|1057.8|82
1744794000000|2025-04-16 09:00:00|1060.2|1058.2|1060|1058|1060.9|1058.9|1060|1058|196
1744794300000|2025-04-16 09:05:00|1059.9|1057.9|1060.7|1058.7|1060.7|1058.7|1059.9|1057.9|62
1744794600000|2025-04-16 09:10:00|1060.6|1058.6|1060.7|1058.7|1061|1059|1060.5|1058.5|324
1744794900000|2025-04-16 09:15:00|1060.6|1058.6|1061.5|1059.5|1061.7|1059.7|1060.3|1058.3|227
1744795200000|2025-04-16 09:20:00|1061.4|1059.4|1062.1|1060.1|1062.1|1060.1|1061.3|1059.3|80
1744795500000|2025-04-16 09:25:00|1061.8|1059.8|1061.7|1059.7|1063.5|1061.5|1061.5|1059.5|310
1744795800000|2025-04-16 09:30:00|1061.6|1059.6|1061.8|1059.8|1062|1060|1061.2|1059.2|365
1744796100000|2025-04-16 09:35:00|1062.1|1060.1|1062.3|1060.3|1063|1061|1061.9|1059.9|270
1744796400000|2025-04-16 09:40:00|1062.4|1060.4|1061.8|1059.8|1062.5|1060.5|1061.6|1059.6|100
1744796700000|2025-04-16 09:45:00|1061.9|1059.9|1061.8|1059.8|1062.2|1060.2|1061.3|1059.3|248
1744797000000|2025-04-16 09:50:00|1061.7|1059.7|1062.1|1060.1|1062.2|1060.2|1061.7|1059.7|92
1744797300000|2025-04-16 09:55:00|1061.9|1059.9|1060.8|1058.8|1062|1060|1060.7|1058.7|459
1744797600000|2025-04-16 10:00:00|1061|1059|1061.8|1059.8|1061.9|1059.9|1060.7|1058.7|325
1744797900000|2025-04-16 10:05:00|1061.9|1059.9|1062.7|1060.7|1062.7|1060.7|1061.8|1059.8|56
1744798200000|2025-04-16 10:10:00|1062.5|1060.5|1062.8|1060.8|1062.8|1060.8|1062.3|1060.3|320
1744798500000|2025-04-16 10:15:00|1062.7|1060.7|1063.5|1061.5|1063.6|1061.6|1062.4|1060.4|400
1744798800000|2025-04-16 10:20:00|1063.2|1061.2|1063.2|1061.2|1063.6|1061.6|1062.7|1060.7|64
1744799100000|2025-04-16 10:25:00|1063.3|1061.3|1063.2|1061.2|1063.4|1061.4|1063.1|1061.1|18
1744799400000|2025-04-16 10:30:00|1062.9|1060.9|1062.9|1060.9|1063.3|1061.3|1062.9|1060.9|97
1744799700000|2025-04-16 10:35:00|1063|1061|1061.9|1059.9|1063|1061|1061.9|1059.9|163
1744800000000|2025-04-16 10:40:00|1062.2|1060.2|1062.2|1060.2|1062.4|1060.4|1062|1060|186
1744800300000|2025-04-16 10:45:00|1062.3|1060.3|1062.6|1060.6|1062.6|1060.6|1062.3|1060.3|42
1744800600000|2025-04-16 10:50:00|1062.5|1060.5|1062.9|1060.9|1063|1061|1062.5|1060.5|326
1744800900000|2025-04-16 10:55:00|1063|1061|1063.1|1061.1|1063.1|1061.1|1062.5|1060.5|792
1744801200000|2025-04-16 11:00:00|1063|1061|1062.5|1060.5|1063.4|1061.4|1062.2|1060.2|1177
1744801500000|2025-04-16 11:05:00|1062.6|1060.6|1063.1|1061.1|1063.2|1061.2|1062.1|1060.1|383
1744801800000|2025-04-16 11:10:00|1063|1061|1062.5|1060.5|1063.3|1061.3|1061.1|1059.1|936
1744802100000|2025-04-16 11:15:00|1062.7|1060.7|1062.7|1060.7|1063.4|1061.4|1062.5|1060.5|218
1744802400000|2025-04-16 11:20:00|1062.6|1060.6|1062.7|1060.7|1063|1061|1062.5|1060.5|30
1744802700000|2025-04-16 11:25:00|1062.8|1060.8|1063.2|1061.2|1063.3|1061.3|1062.8|1060.8|48
1744803000000|2025-04-16 11:30:00|1063|1061|1063.1|1061.1|1063.4|1061.4|1062.9|1060.9|17
1744803300000|2025-04-16 11:35:00|1062.9|1060.9|1062.7|1060.7|1062.9|1060.9|1062.7|1060.7|51
1744803600000|2025-04-16 11:40:00|1062.8|1060.8|1063.4|1061.4|1063.5|1061.5|1062.8|1060.8|83
1744803900000|2025-04-16 11:45:00|1063.5|1061.5|1063.3|1061.3|1063.7|1061.7|1063.3|1061.3|62
1744804200000|2025-04-16 11:50:00|1063.5|1061.5|1062.7|1060.7|1063.5|1061.5|1062.4|1060.4|293
1744804500000|2025-04-16 11:55:00|1062.9|1060.9|1062.6|1060.6|1063.3|1061.3|1062.2|1060.2|576
1744804800000|2025-04-16 12:00:00|1062.7|1060.7|1062.8|1060.8|1063|1061|1061.8|1059.8|562
1744805100000|2025-04-16 12:05:00|1062.7|1060.7|1063.2|1061.2|1063.2|1061.2|1062.6|1060.6|90
1744805400000|2025-04-16 12:10:00|1063.3|1061.3|1062.3|1060.3|1063.4|1061.4|1062.2|1060.2|62
1744805700000|2025-04-16 12:15:00|1062.2|1060.2|1062.3|1060.3|1062.8|1060.8|1062|1060|254
1744806000000|2025-04-16 12:20:00|1062.1|1060.1|1062|1060|1062.5|1060.5|1061.9|1059.9|97
1744806300000|2025-04-16 12:25:00|1062.1|1060.1|1061.6|1059.6|1062.6|1060.6|1061.6|1059.6|75
1744806600000|2025-04-16 12:30:00|1061.8|1059.8|1061.8|1059.8|1062.5|1060.5|1061.4|1059.4|477
1744806900000|2025-04-16 12:35:00|1061.7|1059.7|1060.8|1058.8|1062.2|1060.2|1060.7|1058.7|180
1744807200000|2025-04-16 12:40:00|1060.9|1058.9|1060.3|1058.3|1060.9|1058.9|1060.1|1058.1|346
1744807500000|2025-04-16 12:45:00|1060.4|1058.4|1059.8|1057.8|1060.5|1058.5|1059.7|1057.7|315
1744807800000|2025-04-16 12:50:00|1059.7|1057.7|1059.7|1057.7|1059.8|1057.8|1059.3|1057.3|265
1744808100000|2025-04-16 12:55:00|1059.8|1057.8|1059.8|1057.8|1060|1058|1059.4|1057.4|282
1744808400000|2025-04-16 13:00:00|1059.6|1057.6|1058.8|1056.8|1059.8|1057.8|1058.3|1056.3|379
1744808700000|2025-04-16 13:05:00|1058.7|1056.7|1058.6|1056.6|1058.9|1056.9|1058|1056|561
1744809000000|2025-04-16 13:10:00|1058.7|1056.7|1058.6|1056.6|1059.1|1057.1|1058.4|1056.4|390
1744809300000|2025-04-16 13:15:00|1058.7|1056.7|1058.2|1056.2|1059|1057|1058.1|1056.1|375
1744809600000|2025-04-16 13:20:00|1058.1|1056.1|1058.6|1056.6|1058.6|1056.6|1057.9|1055.9|306
1744809900000|2025-04-16 13:25:00|1058.7|1056.7|1058.4|1056.4|1059.2|1057.2|1058.2|1056.2|356
1744810200000|2025-04-16 13:30:00|1057.7|1057.2|1058.1|1057.6|1058.5|1058|1056.2|1055.7|3880
1744810500000|2025-04-16 13:35:00|1057.9|1057.4|1058|1057.5|1058.8|1058.3|1056.7|1056.2|2283
1744810800000|2025-04-16 13:40:00|1057.9|1057.4|1058.2|1057.7|1058.8|1058.3|1057.4|1056.9|1450
1744811100000|2025-04-16 13:45:00|1058.3|1057.8|1058.5|1058|1059.2|1058.7|1057.4|1056.9|1040
1744811400000|2025-04-16 13:50:00|1058.6|1058.1|1058.4|1057.9|1059.7|1059.2|1058.3|1057.8|1829
1744811700000|2025-04-16 13:55:00|1058.3|1057.8|1057.6|1057.1|1059.2|1058.7|1057.6|1057.1|1492
1744812000000|2025-04-16 14:00:00|1057.5|1057|1058.6|1058.1|1058.9|1058.4|1057.3|1056.8|1487
1744812300000|2025-04-16 14:05:00|1058.7|1058.2|1059|1058.5|1059.6|1059.1|1058.6|1058.1|1018
1744812600000|2025-04-16 14:10:00|1059.1|1058.6|1058.6|1058.1|1059.7|1059.2|1058.6|1058.1|1020
1744812900000|2025-04-16 14:15:00|1058.7|1058.2|1059.7|1059.2|1059.8|1059.3|1058.3|1057.8|746
1744813200000|2025-04-16 14:20:00|1059.6|1059.1|1060.6|1060.1|1060.7|1060.2|1059.3|1058.8|1066
1744813500000|2025-04-16 14:25:00|1060.7|1060.2|1060|1059.5|1061.3|1060.8|1059.9|1059.4|1196
1744813800000|2025-04-16 14:30:00|1059.9|1059.4|1060|1059.5|1060.4|1059.9|1059.6|1059.1|849
1744814100000|2025-04-16 14:35:00|1060.1|1059.6|1060|1059.5|1060.3|1059.8|1059.2|1058.7|711
1744814400000|2025-04-16 14:40:00|1060.1|1059.6|1060.9|1060.4|1061|1060.5|1059.9|1059.4|609
1744814700000|2025-04-16 14:45:00|1060.8|1060.3|1060.4|1059.9|1061|1060.5|1060.2|1059.7|853
1744815000000|2025-04-16 14:50:00|1060.5|1060|1060.1|1059.6|1061.2|1060.7|1060.1|1059.6|737
1744815300000|2025-04-16 14:55:00|1060|1059.5|1060.5|1060|1060.6|1060.1|1059.6|1059.1|581
1744815600000|2025-04-16 15:00:00|1060.6|1060.1|1060.7|1060.2|1061.2|1060.7|1060.3|1059.8|385
1744815900000|2025-04-16 15:05:00|1060.8|1060.3|1061.4|1060.9|1061.5|1061|1060.6|1060.1|436
1744816200000|2025-04-16 15:10:00|1061.3|1060.8|1061.3|1060.8|1061.7|1061.2|1061|1060.5|383
1744816500000|2025-04-16 15:15:00|1061.4|1060.9|1061.3|1060.8|1061.8|1061.3|1060.7|1060.2|421
1744816800000|2025-04-16 15:20:00|1061.2|1060.7|1063.5|1063|1063.6|1063.1|1061.1|1060.6|988
1744817100000|2025-04-16 15:25:00|1063.7|1063.2|1063.6|1063.1|1064.3|1063.8|1063.6|1063.1|963
1744817400000|2025-04-16 15:30:00|1063.7|1063.2|1064|1063.5|1064.2|1063.7|1063.2|1062.7|1094
1744817700000|2025-04-16 15:35:00|1064.1|1063.6|1063.9|1063.4|1064.2|1063.7|1063.7|1063.2|491
1744818000000|2025-04-16 15:40:00|1063.8|1063.3|1064|1063.5|1064.1|1063.6|1063.4|1062.9|1342
1744818300000|2025-04-16 15:45:00|1064.1|1063.6|1062.9|1062.4|1064.2|1063.7|1062.9|1062.4|301
1744818600000|2025-04-16 15:50:00|1063|1062.5|1062.3|1061.8|1063.3|1062.8|1062.3|1061.8|158
1744818900000|2025-04-16 15:55:00|1062.2|1061.7|1061.7|1061.2|1062.8|1062.3|1061.5|1061|431
1744819200000|2025-04-16 16:00:00|1061.8|1061.3|1061.9|1061.4|1061.9|1061.4|1061.3|1060.8|753
1744819500000|2025-04-16 16:05:00|1061.8|1061.3|1061.6|1061.1|1061.8|1061.3|1060.9|1060.4|777
1744819800000|2025-04-16 16:10:00|1061.5|1061|1062.4|1061.9|1062.5|1062|1061.4|1060.9|250
1744820100000|2025-04-16 16:15:00|1062.3|1061.8|1061.8|1061.3|1062.5|1062|1061.7|1061.2|150
1744820400000|2025-04-16 16:20:00|1062|1061.5|1062.2|1061.7|1062.2|1061.7|1061.5|1061|147
1744820700000|2025-04-16 16:25:00|1062.3|1061.8|1062|1061.5|1062.8|1062.3|1061.9|1061.4|227
1744821000000|2025-04-16 16:30:00|1062.1|1061.6|1062.4|1061.9|1062.4|1061.9|1061.6|1061.1|265
1744821300000|2025-04-16 16:35:00|1062.5|1062|1061.2|1060.7|1062.5|1062|1061.1|1060.6|197
1744821600000|2025-04-16 16:40:00|1061.1|1060.6|1061.9|1061.4|1061.9|1061.4|1060.7|1060.2|176
1744821900000|2025-04-16 16:45:00|1061.8|1061.3|1061.3|1060.8|1061.8|1061.3|1061.1|1060.6|138
1744822200000|2025-04-16 16:50:00|1061.2|1060.7|1061.8|1061.3|1061.9|1061.4|1061.2|1060.7|195
1744822500000|2025-04-16 16:55:00|1061.9|1061.4|1061.3|1060.8|1061.9|1061.4|1061.3|1060.8|202
1744822800000|2025-04-16 17:00:00|1061.2|1060.7|1061.4|1060.9|1061.6|1061.1|1060.7|1060.2|545
1744823100000|2025-04-16 17:05:00|1061.3|1060.8|1060.8|1060.3|1061.8|1061.3|1060.7|1060.2|1058
1744823400000|2025-04-16 17:10:00|1060.7|1060.2|1060.9|1060.4|1061.2|1060.7|1060.3|1059.8|476
1744823700000|2025-04-16 17:15:00|1061|1060.5|1061.7|1061.2|1061.9|1061.4|1061|1060.5|221
1744824000000|2025-04-16 17:20:00|1061.8|1061.3|1061.3|1060.8|1062.1|1061.6|1061.1|1060.6|208
1744824300000|2025-04-16 17:25:00|1061.4|1060.9|1061.7|1061.2|1061.9|1061.4|1061.2|1060.7|180
1744824600000|2025-04-16 17:30:00|1061.5|1061|1058.4|1057.9|1061.6|1061.1|1058.2|1057.7|1714
1744824900000|2025-04-16 17:35:00|1058.6|1058.1|1058.2|1057.7|1059.2|1058.7|1058|1057.5|901
1744825200000|2025-04-16 17:40:00|1058.1|1057.6|1057.2|1056.7|1058.1|1057.6|1056.6|1056.1|640
1744825500000|2025-04-16 17:45:00|1057.1|1056.6|1055.8|1055.3|1057.1|1056.6|1055.1|1054.6|898
1744825800000|2025-04-16 17:50:00|1055.9|1055.4|1055|1054.5|1056.2|1055.7|1054.7|1054.2|771
1744826100000|2025-04-16 17:55:00|1055.1|1054.6|1052.2|1051.7|1055.4|1054.9|1052.2|1051.7|2547
1744826400000|2025-04-16 18:00:00|1052.1|1051.6|1052.3|1051.8|1054.2|1053.7|1051.7|1051.2|5868
1744826700000|2025-04-16 18:05:00|1052.6|1052.1|1051.7|1051.2|1052.7|1052.2|1050.7|1050.2|4138
1744827000000|2025-04-16 18:10:00|1051.8|1051.3|1052|1051.5|1052.4|1051.9|1051|1050.5|3232
1744827300000|2025-04-16 18:15:00|1052.2|1051.7|1051.2|1050.7|1052.2|1051.7|1050.7|1050.2|611
1744827600000|2025-04-16 18:20:00|1051.1|1050.6|1052.6|1052.1|1052.9|1052.4|1050.7|1050.2|435
1744827900000|2025-04-16 18:25:00|1052.5|1052|1052.6|1052.1|1053.3|1052.8|1052.4|1051.9|435
1744828200000|2025-04-16 18:30:00|1052.5|1052|1052|1051.5|1052.7|1052.2|1051.7|1051.2|701
1744828500000|2025-04-16 18:35:00|1051.9|1051.4|1050.9|1050.4|1052.3|1051.8|1050.7|1050.2|607
1744828800000|2025-04-16 18:40:00|1051|1050.5|1050|1049.5|1051.2|1050.7|1049.9|1049.4|545
1744829100000|2025-04-16 18:45:00|1050.1|1049.6|1050.1|1049.6|1050.6|1050.1|1049.9|1049.4|477
1744829400000|2025-04-16 18:50:00|1050|1049.5|1049.8|1049.3|1050.3|1049.8|1049.6|1049.1|249
1744829700000|2025-04-16 18:55:00|1049.7|1049.2|1049.5|1049|1050.5|1050|1049.4|1048.9|411
1744830000000|2025-04-16 19:00:00|1049.6|1049.1|1049.2|1048.7|1050.3|1049.8|1049.1|1048.6|452
1744830300000|2025-04-16 19:05:00|1049.3|1048.8|1049.2|1048.7|1050|1049.5|1049.1|1048.6|531
1744830600000|2025-04-16 19:10:00|1049.1|1048.6|1049.9|1049.4|1050.3|1049.8|1048.7|1048.2|2577
1744830900000|2025-04-16 19:15:00|1049.8|1049.3|1049.1|1048.6|1050.3|1049.8|1049.1|1048.6|399
1744831200000|2025-04-16 19:20:00|1049|1048.5|1048.8|1048.3|1049.6|1049.1|1048.7|1048.2|284
1744831500000|2025-04-16 19:25:00|1048.7|1048.2|1048.5|1048|1049|1048.5|1048.3|1047.8|401
1744831800000|2025-04-16 19:30:00|1048.6|1048.1|1049.5|1049|1050|1049.5|1048.6|1048.1|579
1744832100000|2025-04-16 19:35:00|1049.4|1048.9|1050.4|1049.9|1050.5|1050|1049.4|1048.9|544
1744832400000|2025-04-16 19:40:00|1050.3|1049.8|1050.9|1050.4|1051.1|1050.6|1050.2|1049.7|963
1744832700000|2025-04-16 19:45:00|1051|1050.5|1051.8|1051.3|1051.8|1051.3|1051|1050.5|1228
1744833000000|2025-04-16 19:50:00|1052.3|1051.8|1054.4|1053.9|1054.4|1053.9|1052.1|1051.6|1602
1744833300000|2025-04-16 19:55:00|1053.9|1053.4|1051.3|1050.8|1054.2|1053.7|1051.3|1050.8|19298
1744833600000|2025-04-16 20:00:00|1051.8|1049.8|1053|1051|1053.6|1051.6|1051.8|1049.8|2373
1744833900000|2025-04-16 20:05:00|1053.2|1051.2|1052.5|1050.5|1053.3|1051.3|1052.3|1050.3|254
1744834200000|2025-04-16 20:10:00|1052.6|1050.6|1054.4|1052.4|1054.4|1052.4|1052.4|1050.4|252
1744834500000|2025-04-16 20:15:00|1054.5|1052.5|1054.1|1052.1|1054.6|1052.6|1053.7|1051.7|81
1744834800000|2025-04-16 20:20:00|1053.8|1051.8|1052.6|1050.6|1053.8|1051.8|1052.3|1050.3|194
1744835100000|2025-04-16 20:25:00|1052.5|1050.5|1052.8|1050.8|1053.1|1051.1|1052.4|1050.4|37
1744835400000|2025-04-16 20:30:00|1052.9|1050.9|1053|1051|1053|1051|1052.9|1050.9|17
1744835700000|2025-04-16 20:35:00|1052.9|1050.9|1053|1051|1053.3|1051.3|1052.8|1050.8|49
1744836000000|2025-04-16 20:40:00|1053.2|1051.2|1053|1051|1053.2|1051.2|1052.8|1050.8|23
1744836300000|2025-04-16 20:45:00|1052.8|1050.8|1053|1051|1053|1051|1052.8|1050.8|3
1744836600000|2025-04-16 20:50:00|1052.8|1050.8|1052.4|1050.4|1052.8|1050.8|1051.5|1049.5|43
1744836900000|2025-04-16 20:55:00|1052.2|1050.2|1052.2|1050.2|1052.2|1050.2|1052.2|1050.2|8
1744837500000|2025-04-16 21:05:00|1050.5|1048.5|1050.5|1048.5|1050.5|1048.5|1050.5|1048.5|1
1744837800000|2025-04-16 21:10:00|1052.4|1050.4|1052.4|1050.4|1052.4|1050.4|1052.4|1050.4|2
1744838400000|2025-04-16 21:20:00|1052.7|1050.7|1052.8|1050.8|1052.8|1050.8|1052.7|1050.7|0
1744839300000|2025-04-16 21:35:00|1054.1|1052.1|1053.7|1051.7|1054.1|1052.1|1053.7|1051.7|17
1744839600000|2025-04-16 21:40:00|1053.8|1051.8|1053.8|1051.8|1054.1|1052.1|1053.8|1051.8|6
1744840200000|2025-04-16 21:50:00|1053.4|1051.4|1053.4|1051.4|1053.4|1051.4|1053.4|1051.4|1
1744840500000|2025-04-16 21:55:00|||||||||1
1744840800000|2025-04-16 22:00:00|1054|1052|1055.1|1053.1|1055.2|1053.2|1053.5|1051.5|0
1744841100000|2025-04-16 22:05:00|1055|1053|1054.4|1052.4|1055|1053|1054|1052|0
1744841400000|2025-04-16 22:10:00|1054.3|1052.3|1053.5|1051.5|1055.1|1053.1|1053.5|1051.5|0
1744841700000|2025-04-16 22:15:00|1053.6|1051.6|1053.1|1051.1|1053.7|1051.7|1052.6|1050.6|0
1744842000000|2025-04-16 22:20:00|1053|1051|1053.9|1051.9|1054.2|1052.2|1052.6|1050.6|0
1744842300000|2025-04-16 22:25:00|1054|1052|1054.1|1052.1|1054.3|1052.3|1053.8|1051.8|0
1744842600000|2025-04-16 22:30:00|1054.2|1052.2|1053.6|1051.6|1054.6|1052.6|1053.6|1051.6|0
1744842900000|2025-04-16 22:35:00|1053.5|1051.5|1054.4|1052.4|1054.4|1052.4|1053.5|1051.5|0
1744843200000|2025-04-16 22:40:00|1054.5|1052.5|1054.6|1052.6|1054.7|1052.7|1054.3|1052.3|0
1744843500000|2025-04-16 22:45:00|1054.5|1052.5|1054.5|1052.5|1054.9|1052.9|1054|1052|0
1744843800000|2025-04-16 22:50:00|1054.4|1052.4|1054.1|1052.1|1054.7|1052.7|1053.6|1051.6|0
1744844100000|2025-04-16 22:55:00|1054.2|1052.2|1054.3|1052.3|1054.9|1052.9|1054.1|1052.1|0
1744844400000|2025-04-16 23:00:00|1054.4|1052.4|1053.9|1051.9|1054.7|1052.7|1053.8|1051.8|0
1744844700000|2025-04-16 23:05:00|1054|1052|1052.4|1050.4|1054|1052|1052.1|1050.1|0
1744845000000|2025-04-16 23:10:00|1052.5|1050.5|1053.4|1051.4|1053.4|1051.4|1052.4|1050.4|0
1744845300000|2025-04-16 23:15:00|1053.3|1051.3|1054.5|1052.5|1055|1053|1053.2|1051.2|0
1744845600000|2025-04-16 23:20:00|1054.4|1052.4|1054.6|1052.6|1054.7|1052.7|1054.1|1052.1|0
1744845900000|2025-04-16 23:25:00|1054.5|1052.5|1054.7|1052.7|1054.8|1052.8|1054.4|1052.4|0
1744846200000|2025-04-16 23:30:00|1054.6|1052.6|1053.8|1051.8|1054.6|1052.6|1053.7|1051.7|0
1744846500000|2025-04-16 23:35:00|1053.7|1051.7|1051.7|1049.7|1053.9|1051.9|1051.4|1049.4|0
1744846800000|2025-04-16 23:40:00|1051.8|1049.8|1054.1|1052.1|1054.4|1052.4|1051.6|1049.6|0
1744847100000|2025-04-16 23:45:00|1054.2|1052.2|1054.2|1052.2|1054.8|1052.8|1054.2|1052.2|0
1744847400000|2025-04-16 23:50:00|1054.3|1052.3|1054|1052|1054.7|1052.7|1053.5|1051.5|0
1744847700000|2025-04-16 23:55:00|1053.9|1051.9|1054.3|1052.3|1054.7|1052.7|1053.3|1051.3|0
1744848000000|2025-04-17 00:00:00|1054.4|1052.4|1057.3|1055.3|1058.9|1056.9|1053.5|1051.5|381
1744848300000|2025-04-17 00:05:00|1057.5|1055.5|1056.7|1054.7|1057.7|1055.7|1055.7|1053.7|140
1744848600000|2025-04-17 00:10:00|1056.9|1054.9|1056.8|1054.8|1057|1055|1056.3|1054.3|80
1744848900000|2025-04-17 00:15:00|1056.7|1054.7|1055.5|1053.5|1057.3|1055.3|1055.1|1053.1|83
1744849200000|2025-04-17 00:20:00|1055.3|1053.3|1056.2|1054.2|1056.2|1054.2|1055.3|1053.3|10
1744849500000|2025-04-17 00:25:00|1056.3|1054.3|1055.3|1053.3|1056.4|1054.4|1055.3|1053.3|75
1744849800000|2025-04-17 00:30:00|1055.2|1053.2|1055|1053|1055.2|1053.2|1054.8|1052.8|30
1744850100000|2025-04-17 00:35:00|1055.1|1053.1|1055.5|1053.5|1055.8|1053.8|1055.1|1053.1|60
1744850400000|2025-04-17 00:40:00|1055.3|1053.3|1055.6|1053.6|1055.9|1053.9|1055|1053|61
1744850700000|2025-04-17 00:45:00|1056|1054|1055.8|1053.8|1056.5|1054.5|1055.8|1053.8|46
1744851000000|2025-04-17 00:50:00|1056|1054|1057.6|1055.6|1057.6|1055.6|1056|1054|71
1744851300000|2025-04-17 00:55:00|1057.4|1055.4|1058.3|1056.3|1058.5|1056.5|1057.3|1055.3|54
1744851600000|2025-04-17 01:00:00|1058.2|1056.2|1055.7|1053.7|1058.2|1056.2|1055.7|1053.7|145
1744851900000|2025-04-17 01:05:00|1055.9|1053.9|1056.1|1054.1|1056.1|1054.1|1055.4|1053.4|116
1744852200000|2025-04-17 01:10:00|1056.3|1054.3|1056.2|1054.2|1056.4|1054.4|1055.8|1053.8|51
1744852500000|2025-04-17 01:15:00|1056.6|1054.6|1055.9|1053.9|1057.3|1055.3|1055.9|1053.9|53
1744852800000|2025-04-17 01:20:00|1056.1|1054.1|1056.8|1054.8|1056.9|1054.9|1056.1|1054.1|43
1744853100000|2025-04-17 01:25:00|1056.6|1054.6|1055.5|1053.5|1056.6|1054.6|1055.5|1053.5|46
1744853400000|2025-04-17 01:30:00|1055.7|1053.7|1056.4|1054.4|1056.8|1054.8|1055.2|1053.2|124
1744853700000|2025-04-17 01:35:00|1056.6|1054.6|1056.7|1054.7|1057.4|1055.4|1055.9|1053.9|77
1744854000000|2025-04-17 01:40:00|1055.9|1053.9|1056|1054|1056.4|1054.4|1055.2|1053.2|40
1744854300000|2025-04-17 01:45:00|1056.2|1054.2|1056.6|1054.6|1057.4|1055.4|1056.2|1054.2|28
1744854600000|2025-04-17 01:50:00|1056.5|1054.5|1057.1|1055.1|1058.2|1056.2|1056.2|1054.2|40
1744854900000|2025-04-17 01:55:00|1057.2|1055.2|1056.9|1054.9|1057.8|1055.8|1056.9|1054.9|6
1744855200000|2025-04-17 02:00:00|1057.1|1055.1|1056.4|1054.4|1057.2|1055.2|1056.2|1054.2|15
1744855500000|2025-04-17 02:05:00|1056.7|1054.7|1058.3|1056.3|1058.3|1056.3|1056.7|1054.7|11
1744855800000|2025-04-17 02:10:00|1058.5|1056.5|1059.1|1057.1|1059.6|1057.6|1058.4|1056.4|116
1744856100000|2025-04-17 02:15:00|1058.9|1056.9|1060.4|1058.4|1060.5|1058.5|1058.9|1056.9|185
1744856400000|2025-04-17 02:20:00|1060.5|1058.5|1060.5|1058.5|1060.8|1058.8|1060.3|1058.3|106
1744856700000|2025-04-17 02:25:00|1060.4|1058.4|1060.5|1058.5|1061.2|1059.2|1059.9|1057.9|77
1744857000000|2025-04-17 02:30:00|1060.1|1058.1|1059.6|1057.6|1060.3|1058.3|1059.6|1057.6|56
1744857300000|2025-04-17 02:35:00|1060|1058|1060|1058|1060.7|1058.7|1059.5|1057.5|58
1744857600000|2025-04-17 02:40:00|1059.9|1057.9|1059.6|1057.6|1059.9|1057.9|1059.5|1057.5|14
1744857900000|2025-04-17 02:45:00|1059.5|1057.5|1059.8|1057.8|1060|1058|1059.3|1057.3|37
1744858200000|2025-04-17 02:50:00|1059.7|1057.7|1060.7|1058.7|1060.8|1058.8|1059.6|1057.6|11
1744858500000|2025-04-17 02:55:00|1060.8|1058.8|1061.6|1059.6|1061.7|1059.7|1060.7|1058.7|72
1744858800000|2025-04-17 03:00:00|1061.8|1059.8|1062.4|1060.4|1062.4|1060.4|1061.8|1059.8|68
1744859100000|2025-04-17 03:05:00|1062.3|1060.3|1061.9|1059.9|1062.3|1060.3|1061.8|1059.8|66
1744859400000|2025-04-17 03:10:00|1061.8|1059.8|1062.7|1060.7|1062.7|1060.7|1061.8|1059.8|87
1744859700000|2025-04-17 03:15:00|1062.6|1060.6|1063.4|1061.4|1063.5|1061.5|1062.5|1060.5|96
1744860000000|2025-04-17 03:20:00|1063.3|1061.3|1064|1062|1064.2|1062.2|1063.1|1061.1|107
1744860300000|2025-04-17 03:25:00|1064.1|1062.1|1064.5|1062.5|1065|1063|1064|1062|86
1744860600000|2025-04-17 03:30:00|1064.4|1062.4|1063.9|1061.9|1064.4|1062.4|1063.9|1061.9|26
1744860900000|2025-04-17 03:35:00|1063.6|1061.6|1063.2|1061.2|1063.7|1061.7|1063.1|1061.1|22
1744861200000|2025-04-17 03:40:00|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063|1061|34
1744861500000|2025-04-17 03:45:00|1063.4|1061.4|1063.7|1061.7|1064.1|1062.1|1063.4|1061.4|53
1744861800000|2025-04-17 03:50:00|1063.6|1061.6|1063.7|1061.7|1063.9|1061.9|1063.5|1061.5|89
1744862100000|2025-04-17 03:55:00|1063.5|1061.5|1063.9|1061.9|1064.2|1062.2|1063.5|1061.5|15
1744862400000|2025-04-17 04:00:00|1063.7|1061.7|1063.7|1061.7|1063.9|1061.9|1063.6|1061.6|29
1744862700000|2025-04-17 04:05:00|1063.6|1061.6|1063.7|1061.7|1063.7|1061.7|1063.4|1061.4|10
1744863000000|2025-04-17 04:10:00|1063.8|1061.8|1064|1062|1064.1|1062.1|1063.8|1061.8|11
1744863300000|2025-04-17 04:15:00|1064.1|1062.1|1064|1062|1064.1|1062.1|1063.9|1061.9|19
1744863600000|2025-04-17 04:20:00|1064.4|1062.4|1064.4|1062.4|1064.5|1062.5|1064.3|1062.3|13
1744863900000|2025-04-17 04:25:00|1064.3|1062.3|1064.4|1062.4|1064.5|1062.5|1064.3|1062.3|13
1744864200000|2025-04-17 04:30:00|1064.2|1062.2|1063.9|1061.9|1064.2|1062.2|1063.9|1061.9|5
1744864500000|2025-04-17 04:35:00|1063.8|1061.8|1063.3|1061.3|1063.8|1061.8|1063.2|1061.2|14
1744864800000|2025-04-17 04:40:00|1063.4|1061.4|1063.5|1061.5|1063.5|1061.5|1063.1|1061.1|53
1744865100000|2025-04-17 04:45:00|1063.3|1061.3|1063.5|1061.5|1063.5|1061.5|1063.3|1061.3|7
1744865400000|2025-04-17 04:50:00|1063.4|1061.4|1063.5|1061.5|1063.5|1061.5|1063.3|1061.3|6
1744865700000|2025-04-17 04:55:00|1063.7|1061.7|1063.5|1061.5|1063.7|1061.7|1063.3|1061.3|24
1744866000000|2025-04-17 05:00:00|1063.3|1061.3|1064|1062|1064.1|1062.1|1063.1|1061.1|54
1744866300000|2025-04-17 05:05:00|1063.5|1061.5|1063|1061|1063.6|1061.6|1063|1061|45
1744866600000|2025-04-17 05:10:00|1062.8|1060.8|1063.1|1061.1|1063.2|1061.2|1062.7|1060.7|40
1744866900000|2025-04-17 05:15:00|1063.2|1061.2|1063.4|1061.4|1063.5|1061.5|1063.2|1061.2|22
1744867200000|2025-04-17 05:20:00|1063.5|1061.5|1063|1061|1063.5|1061.5|1063|1061|28
1744867500000|2025-04-17 05:25:00|1062.5|1060.5|1062.7|1060.7|1062.9|1060.9|1062.1|1060.1|34
1744867800000|2025-04-17 05:30:00|1063|1061|1062.6|1060.6|1063.7|1061.7|1062.5|1060.5|42
1744868100000|2025-04-17 05:35:00|1062.8|1060.8|1063.6|1061.6|1063.6|1061.6|1062.7|1060.7|24
1744868400000|2025-04-17 05:40:00|1063.7|1061.7|1063.9|1061.9|1064.2|1062.2|1063.5|1061.5|64
1744868700000|2025-04-17 05:45:00|1064|1062|1064.2|1062.2|1064.3|1062.3|1063.6|1061.6|16
1744869000000|2025-04-17 05:50:00|1064|1062|1063.4|1061.4|1064|1062|1063.3|1061.3|14
1744869300000|2025-04-17 05:55:00|1063.3|1061.3|1063.5|1061.5|1063.6|1061.6|1063.1|1061.1|6
1744869600000|2025-04-17 06:00:00|1063.3|1061.3|1062.7|1060.7|1063.3|1061.3|1062.7|1060.7|47
1744869900000|2025-04-17 06:05:00|1062.6|1060.6|1065.5|1063.5|1066.1|1064.1|1062.6|1060.6|366
1744870200000|2025-04-17 06:10:00|1065.4|1063.4|1066.7|1064.7|1066.7|1064.7|1065.2|1063.2|61
1744870500000|2025-04-17 06:15:00|1066.8|1064.8|1066.3|1064.3|1066.8|1064.8|1066.1|1064.1|24
1744870800000|2025-04-17 06:20:00|1066.2|1064.2|1067|1065|1067.3|1065.3|1066.1|1064.1|98
1744871100000|2025-04-17 06:25:00|1066.9|1064.9|1068.1|1066.1|1068.1|1066.1|1066.8|1064.8|128
1744871400000|2025-04-17 06:30:00|1068|1066|1067.1|1065.1|1068.2|1066.2|1066.7|1064.7|192
1744871700000|2025-04-17 06:35:00|1067|1065|1067.5|1065.5|1067.9|1065.9|1067|1065|73
1744872000000|2025-04-17 06:40:00|1067.4|1065.4|1066.8|1064.8|1067.6|1065.6|1066.8|1064.8|64
1744872300000|2025-04-17 06:45:00|1066.7|1064.7|1067.4|1065.4|1067.5|1065.5|1065.8|1063.8|103
1744872600000|2025-04-17 06:50:00|1067.3|1065.3|1066.5|1064.5|1067.3|1065.3|1066.3|1064.3|45
1744872900000|2025-04-17 06:55:00|1066.6|1064.6|1066.7|1064.7|1066.9|1064.9|1066.5|1064.5|136
1744873200000|2025-04-17 07:00:00|1066.8|1064.8|1067.3|1065.3|1068.2|1066.2|1066.8|1064.8|315
1744873500000|2025-04-17 07:05:00|1067.5|1065.5|1066.9|1064.9|1067.5|1065.5|1066.5|1064.5|171
1744873800000|2025-04-17 07:10:00|1066.8|1064.8|1066.7|1064.7|1067.4|1065.4|1066.7|1064.7|198
1744874100000|2025-04-17 07:15:00|1066.6|1064.6|1068.4|1066.4|1069.1|1067.1|1066.3|1064.3|471
1744874400000|2025-04-17 07:20:00|1068.2|1066.2|1068.2|1066.2|1068.2|1066.2|1067.4|1065.4|172
1744874700000|2025-04-17 07:25:00|1068.3|1066.3|1068.8|1066.8|1069.2|1067.2|1068.2|1066.2|443
1744875000000|2025-04-17 07:30:00|1068.9|1066.9|1068.8|1066.8|1069|1067|1068.6|1066.6|146
1744875300000|2025-04-17 07:35:00|1068.7|1066.7|1068.8|1066.8|1068.9|1066.9|1068.4|1066.4|224
1744875600000|2025-04-17 07:40:00|1068.7|1066.7|1068.7|1066.7|1068.9|1066.9|1068.4|1066.4|131
1744875900000|2025-04-17 07:45:00|1068.6|1066.6|1068.5|1066.5|1069|1067|1068.5|1066.5|292
1744876200000|2025-04-17 07:50:00|1068.4|1066.4|1068.9|1066.9|1069|1067|1068.4|1066.4|498
1744876500000|2025-04-17 07:55:00|1069|1067|1068.9|1066.9|1069.1|1067.1|1068.7|1066.7|209
1744876800000|2025-04-17 08:00:00|1069|1067|1068.9|1066.9|1069.3|1067.3|1068.6|1066.6|513
1744877100000|2025-04-17 08:05:00|1069|1067|1070.9|1068.9|1070.9|1068.9|1069|1067|436
1744877400000|2025-04-17 08:10:00|1070.8|1068.8|1070.6|1068.6|1071.4|1069.4|1070.5|1068.5|428
1744877700000|2025-04-17 08:15:00|1070.5|1068.5|1071|1069|1071.1|1069.1|1070.4|1068.4|283
1744878000000|2025-04-17 08:20:00|1070.9|1068.9|1070.6|1068.6|1071.1|1069.1|1070.2|1068.2|265
1744878300000|2025-04-17 08:25:00|1070.5|1068.5|1070.8|1068.8|1071|1069|1070.3|1068.3|195
1744878600000|2025-04-17 08:30:00|1070.7|1068.7|1070.3|1068.3|1071.2|1069.2|1070.3|1068.3|185
1744878900000|2025-04-17 08:35:00|1070.2|1068.2|1070.3|1068.3|1070.7|1068.7|1070.2|1068.2|223
1744879200000|2025-04-17 08:40:00|1070.2|1068.2|1069.5|1067.5|1070.5|1068.5|1069.5|1067.5|113
1744879500000|2025-04-17 08:45:00|1069.4|1067.4|1069.2|1067.2|1069.9|1067.9|1069.1|1067.1|195
1744879800000|2025-04-17 08:50:00|1069.5|1067.5|1069|1067|1069.6|1067.6|1069|1067|180
1744880100000|2025-04-17 08:55:00|1068.9|1066.9|1069|1067|1069.3|1067.3|1068.8|1066.8|225
1744880400000|2025-04-17 09:00:00|1068.9|1066.9|1069.3|1067.3|1069.4|1067.4|1068.6|1066.6|285
1744880700000|2025-04-17 09:05:00|1069.2|1067.2|1069.1|1067.1|1069.4|1067.4|1068.8|1066.8|214
1744881000000|2025-04-17 09:10:00|1069.2|1067.2|1069.6|1067.6|1069.6|1067.6|1068.9|1066.9|179
1744881300000|2025-04-17 09:15:00|1069.5|1067.5|1069.2|1067.2|1069.5|1067.5|1068.7|1066.7|692
1744881600000|2025-04-17 09:20:00|1069.3|1067.3|1069.8|1067.8|1070.1|1068.1|1069.2|1067.2|386
1744881900000|2025-04-17 09:25:00|1069.9|1067.9|1069.4|1067.4|1070.1|1068.1|1069|1067|313
1744882200000|2025-04-17 09:30:00|1069.5|1067.5|1069.5|1067.5|1069.6|1067.6|1068.9|1066.9|376
1744882500000|2025-04-17 09:35:00|1069.4|1067.4|1069.4|1067.4|1069.7|1067.7|1069.1|1067.1|206
1744882800000|2025-04-17 09:40:00|1069.2|1067.2|1069.5|1067.5|1069.6|1067.6|1069.2|1067.2|147
1744883100000|2025-04-17 09:45:00|1069.6|1067.6|1070.2|1068.2|1070.2|1068.2|1069.4|1067.4|166
1744883400000|2025-04-17 09:50:00|1070.3|1068.3|1070.1|1068.1|1070.4|1068.4|1069.8|1067.8|188
1744883700000|2025-04-17 09:55:00|1070|1068|1069.6|1067.6|1070.2|1068.2|1069.6|1067.6|281
1744884000000|2025-04-17 10:00:00|1069.5|1067.5|1069.1|1067.1|1069.6|1067.6|1069.1|1067.1|107
1744884300000|2025-04-17 10:05:00|1069.2|1067.2|1068.1|1066.1|1069.2|1067.2|1068.1|1066.1|324
1744884600000|2025-04-17 10:10:00|1068.2|1066.2|1067.9|1065.9|1068.7|1066.7|1067.1|1065.1|351
1744884900000|2025-04-17 10:15:00|1068|1066|1067.4|1065.4|1068.2|1066.2|1067.3|1065.3|96
1744885200000|2025-04-17 10:20:00|1067.2|1065.2|1067.4|1065.4|1067.8|1065.8|1066.9|1064.9|44
1744885500000|2025-04-17 10:25:00|1067.7|1065.7|1067.7|1065.7|1067.9|1065.9|1067.3|1065.3|165
1744885800000|2025-04-17 10:30:00|1067.8|1065.8|1068|1066|1068.2|1066.2|1067.6|1065.6|326
1744886100000|2025-04-17 10:35:00|1067.9|1065.9|1067.4|1065.4|1068|1066|1067.4|1065.4|25
1744886400000|2025-04-17 10:40:00|1067.3|1065.3|1066.7|1064.7|1067.3|1065.3|1066.5|1064.5|46
1744886700000|2025-04-17 10:45:00|1066.8|1064.8|1066.8|1064.8|1067|1065|1066.4|1064.4|111
1744887000000|2025-04-17 10:50:00|1066.9|1064.9|1067.4|1065.4|1067.5|1065.5|1066.9|1064.9|70
1744887300000|2025-04-17 10:55:00|1067.5|1065.5|1066.6|1064.6|1067.5|1065.5|1066.2|1064.2|112
1744887600000|2025-04-17 11:00:00|1066.7|1064.7|1067.3|1065.3|1067.4|1065.4|1066.7|1064.7|75
1744887900000|2025-04-17 11:05:00|1067.4|1065.4|1066.8|1064.8|1067.4|1065.4|1066.8|1064.8|168
1744888200000|2025-04-17 11:10:00|1066.9|1064.9|1066|1064|1066.9|1064.9|1066|1064|114
1744888500000|2025-04-17 11:15:00|1065.9|1063.9|1066.4|1064.4|1066.5|1064.5|1065.6|1063.6|146
1744888800000|2025-04-17 11:20:00|1066.5|1064.5|1066.6|1064.6|1066.7|1064.7|1066.5|1064.5|68
1744889100000|2025-04-17 11:25:00|1066.7|1064.7|1067.8|1065.8|1068|1066|1066.7|1064.7|81
1744889400000|2025-04-17 11:30:00|1067.7|1065.7|1067.5|1065.5|1067.9|1065.9|1067.5|1065.5|80
1744889700000|2025-04-17 11:35:00|1067.4|1065.4|1066.9|1064.9|1067.5|1065.5|1066.7|1064.7|69
1744890000000|2025-04-17 11:40:00|1066.8|1064.8|1066.8|1064.8|1067.2|1065.2|1066.6|1064.6|84
1744890300000|2025-04-17 11:45:00|1067|1065|1067.3|1065.3|1067.4|1065.4|1066.9|1064.9|69
1744890600000|2025-04-17 11:50:00|1067.5|1065.5|1067.2|1065.2|1067.5|1065.5|1067|1065|110
1744890900000|2025-04-17 11:55:00|1067.1|1065.1|1067.8|1065.8|1067.8|1065.8|1067|1065|133
1744891200000|2025-04-17 12:00:00|1067.9|1065.9|1068.7|1066.7|1071.6|1069.6|1067.9|1065.9|1607
1744891500000|2025-04-17 12:05:00|1068.9|1066.9|1068.7|1066.7|1069.5|1067.5|1068.4|1066.4|413
1744891800000|2025-04-17 12:10:00|1068.6|1066.6|1067.8|1065.8|1068.7|1066.7|1067.6|1065.6|228
1744892100000|2025-04-17 12:15:00|1068.1|1066.1|1068.3|1066.3|1068.4|1066.4|1068|1066|284
1744892400000|2025-04-17 12:20:00|1068.2|1066.2|1068.3|1066.3|1068.5|1066.5|1067.7|1065.7|194
1744892700000|2025-04-17 12:25:00|1068.2|1066.2|1068.3|1066.3|1068.8|1066.8|1068|1066|150
1744893000000|2025-04-17 12:30:00|1068.6|1066.6|1068.7|1066.7|1069.6|1067.6|1068.2|1066.2|495
1744893300000|2025-04-17 12:35:00|1068.8|1066.8|1068.8|1066.8|1069.4|1067.4|1068.7|1066.7|362
1744893600000|2025-04-17 12:40:00|1068.9|1066.9|1068.8|1066.8|1069.1|1067.1|1068.7|1066.7|194
1744893900000|2025-04-17 12:45:00|1068.9|1066.9|1069.1|1067.1|1069.1|1067.1|1068.1|1066.1|240
1744894200000|2025-04-17 12:50:00|1069.3|1067.3|1069.7|1067.7|1069.8|1067.8|1069|1067|865
1744894500000|2025-04-17 12:55:00|1069.8|1067.8|1069.4|1067.4|1069.9|1067.9|1068.9|1066.9|1080
1744894800000|2025-04-17 13:00:00|1069.3|1067.3|1067.7|1065.7|1069.3|1067.3|1067.4|1065.4|769
1744895100000|2025-04-17 13:05:00|1067.6|1065.6|1067.5|1065.5|1067.8|1065.8|1067.1|1065.1|331
1744895400000|2025-04-17 13:10:00|1067.3|1065.3|1067.4|1065.4|1068.3|1066.3|1066.8|1064.8|518
1744895700000|2025-04-17 13:15:00|1067.3|1065.3|1068|1066|1068.1|1066.1|1067.3|1065.3|91
1744896000000|2025-04-17 13:20:00|1067.9|1065.9|1068.7|1066.7|1069|1067|1067.9|1065.9|365
1744896300000|2025-04-17 13:25:00|1068.3|1066.3|1067.8|1065.8|1068.4|1066.4|1067.7|1065.7|344
1744896600000|2025-04-17 13:30:00|1067.1|1066.6|1067.1|1066.6|1068.8|1068.3|1066.5|1066|5763
1744896900000|2025-04-17 13:35:00|1067|1066.5|1065.3|1064.8|1067.3|1066.8|1064.7|1064.2|2854
1744897200000|2025-04-17 13:40:00|1065.4|1064.9|1066.8|1066.3|1067.8|1067.3|1065|1064.5|3955
1744897500000|2025-04-17 13:45:00|1066.9|1066.4|1067.6|1067.1|1067.8|1067.3|1065.8|1065.3|3866
1744897800000|2025-04-17 13:50:00|1067.7|1067.2|1067.7|1067.2|1068.8|1068.3|1067.6|1067.1|1109
1744898100000|2025-04-17 13:55:00|1067.8|1067.3|1066.7|1066.2|1067.9|1067.4|1066.1|1065.6|1175
1744898400000|2025-04-17 14:00:00|1066.8|1066.3|1066.8|1066.3|1067.7|1067.2|1066|1065.5|1044
1744898700000|2025-04-17 14:05:00|1066.9|1066.4|1066.1|1065.6|1067.3|1066.8|1065.3|1064.8|2119
1744899000000|2025-04-17 14:10:00|1066.2|1065.7|1065.7|1065.2|1066.9|1066.4|1065.6|1065.1|1133
1744899300000|2025-04-17 14:15:00|1065.8|1065.3|1066.3|1065.8|1066.3|1065.8|1065.4|1064.9|829
1744899600000|2025-04-17 14:20:00|1066.2|1065.7|1065.6|1065.1|1067.1|1066.6|1065.4|1064.9|878
1744899900000|2025-04-17 14:25:00|1065.5|1065|1064.5|1064|1065.9|1065.4|1064.4|1063.9|605
1744900200000|2025-04-17 14:30:00|1064.4|1063.9|1064|1063.5|1064.8|1064.3|1063.6|1063.1|1008
1744900500000|2025-04-17 14:35:00|1063.9|1063.4|1063.3|1062.8|1064|1063.5|1062.8|1062.3|1141
1744900800000|2025-04-17 14:40:00|1063.5|1063|1064.7|1064.2|1064.8|1064.3|1063.2|1062.7|422
1744901100000|2025-04-17 14:45:00|1064.6|1064.1|1064.5|1064|1065.3|1064.8|1064.5|1064|538
1744901400000|2025-04-17 14:50:00|1064.6|1064.1|1064.3|1063.8|1065.1|1064.6|1063.8|1063.3|521
1744901700000|2025-04-17 14:55:00|1064.2|1063.7|1063.2|1062.7|1064.4|1063.9|1063|1062.5|791
1744902000000|2025-04-17 15:00:00|1063.3|1062.8|1064.2|1063.7|1064.3|1063.8|1063.3|1062.8|885
1744902300000|2025-04-17 15:05:00|1064.3|1063.8|1065.5|1065|1066.5|1066|1064.2|1063.7|1375
1744902600000|2025-04-17 15:10:00|1065.4|1064.9|1066.8|1066.3|1066.8|1066.3|1065.1|1064.6|625
1744902900000|2025-04-17 15:15:00|1066.7|1066.2|1067.1|1066.6|1067.2|1066.7|1066|1065.5|783
1744903200000|2025-04-17 15:20:00|1067.2|1066.7|1066.9|1066.4|1067.3|1066.8|1066|1065.5|814
1744903500000|2025-04-17 15:25:00|1066.8|1066.3|1066.1|1065.6|1066.9|1066.4|1065.5|1065|869
1744903800000|2025-04-17 15:30:00|1066|1065.5|1066.6|1066.1|1067.1|1066.6|1066|1065.5|918
1744904100000|2025-04-17 15:35:00|1066.5|1066|1066.7|1066.2|1067.1|1066.6|1065.7|1065.2|1230
1744904400000|2025-04-17 15:40:00|1066.8|1066.3|1065.2|1064.7|1066.9|1066.4|1065.2|1064.7|713
1744904700000|2025-04-17 15:45:00|1065.3|1064.8|1065.1|1064.6|1066.1|1065.6|1064.8|1064.3|559
1744905000000|2025-04-17 15:50:00|1065.2|1064.7|1064.8|1064.3|1065.9|1065.4|1064.6|1064.1|331
1744905300000|2025-04-17 15:55:00|1064.7|1064.2|1064.8|1064.3|1065.5|1065|1064.6|1064.1|458
1744905600000|2025-04-17 16:00:00|1065|1064.5|1064.6|1064.1|1066.1|1065.6|1064.4|1063.9|1418
1744905900000|2025-04-17 16:05:00|1064.5|1064|1065.8|1065.3|1066.6|1066.1|1064.4|1063.9|6272
1744906200000|2025-04-17 16:10:00|1065.6|1065.1|1065.7|1065.2|1065.8|1065.3|1063.8|1063.3|3031
1744906500000|2025-04-17 16:15:00|1065.8|1065.3|1067.3|1066.8|1067.4|1066.9|1065.1|1064.6|1058
1744906800000|2025-04-17 16:20:00|1067.2|1066.7|1067.4|1066.9|1067.6|1067.1|1066.6|1066.1|598
1744907100000|2025-04-17 16:25:00|1067.3|1066.8|1067.2|1066.7|1067.9|1067.4|1067|1066.5|517
1744907400000|2025-04-17 16:30:00|1067.3|1066.8|1067|1066.5|1067.4|1066.9|1066.1|1065.6|431
1744907700000|2025-04-17 16:35:00|1066.9|1066.4|1066.1|1065.6|1067.4|1066.9|1066|1065.5|712
1744908000000|2025-04-17 16:40:00|1066|1065.5|1064.6|1064.1|1066.1|1065.6|1063.8|1063.3|1845
1744908300000|2025-04-17 16:45:00|1064.5|1064|1065.4|1064.9|1065.6|1065.1|1064.2|1063.7|589
1744908600000|2025-04-17 16:50:00|1065.5|1065|1066.5|1066|1066.7|1066.2|1065.5|1065|145
1744908900000|2025-04-17 16:55:00|1066.4|1065.9|1066.4|1065.9|1067|1066.5|1066.3|1065.8|327
1744909200000|2025-04-17 17:00:00|1066.5|1066|1066.6|1066.1|1066.9|1066.4|1066|1065.5|251
1744909500000|2025-04-17 17:05:00|1066.5|1066|1066.8|1066.3|1067|1066.5|1066.4|1065.9|187
1744909800000|2025-04-17 17:10:00|1066.7|1066.2|1066|1065.5|1066.9|1066.4|1066|1065.5|210
1744910100000|2025-04-17 17:15:00|1065.9|1065.4|1065.7|1065.2|1066.2|1065.7|1065.3|1064.8|230
1744910400000|2025-04-17 17:20:00|1065.6|1065.1|1065.2|1064.7|1065.6|1065.1|1064.9|1064.4|209
1744910700000|2025-04-17 17:25:00|1065.3|1064.8|1065|1064.5|1065.6|1065.1|1064.9|1064.4|138
1744911000000|2025-04-17 17:30:00|1065.1|1064.6|1065.9|1065.4|1066.2|1065.7|1065.1|1064.6|115
1744911300000|2025-04-17 17:35:00|1066|1065.5|1066.1|1065.6|1066.2|1065.7|1065.7|1065.2|79
1744911600000|2025-04-17 17:40:00|1066.2|1065.7|1066|1065.5|1066.2|1065.7|1065.2|1064.7|174
1744911900000|2025-04-17 17:45:00|1065.9|1065.4|1066.8|1066.3|1067.4|1066.9|1065.8|1065.3|189
1744912200000|2025-04-17 17:50:00|1066.7|1066.2|1067.5|1067|1067.8|1067.3|1066.5|1066|210
1744912500000|2025-04-17 17:55:00|1067.4|1066.9|1067.3|1066.8|1068|1067.5|1067.3|1066.8|258
1744912800000|2025-04-17 18:00:00|1067.4|1066.9|1068.3|1067.8|1068.3|1067.8|1067|1066.5|490
1744913100000|2025-04-17 18:05:00|1068.2|1067.7|1068.5|1068|1068.5|1068|1067.6|1067.1|1468
1744913400000|2025-04-17 18:10:00|1068.6|1068.1|1068.8|1068.3|1069|1068.5|1068.4|1067.9|289
1744913700000|2025-04-17 18:15:00|1068.9|1068.4|1069.4|1068.9|1069.6|1069.1|1068.8|1068.3|554
1744914000000|2025-04-17 18:20:00|1069.3|1068.8|1069.4|1068.9|1069.6|1069.1|1069.1|1068.6|222
1744914300000|2025-04-17 18:25:00|1069.5|1069|1068.5|1068|1069.7|1069.2|1068.5|1068|164
1744914600000|2025-04-17 18:30:00|1068.6|1068.1|1068.9|1068.4|1069.3|1068.8|1068.5|1068|255
1744914900000|2025-04-17 18:35:00|1069|1068.5|1069.7|1069.2|1069.7|1069.2|1069|1068.5|164
1744915200000|2025-04-17 18:40:00|1069.8|1069.3|1069|1068.5|1069.8|1069.3|1068.9|1068.4|222
1744915500000|2025-04-17 18:45:00|1069.1|1068.6|1068|1067.5|1069.3|1068.8|1067.6|1067.1|2572
1744915800000|2025-04-17 18:50:00|1067.9|1067.4|1068.2|1067.7|1068.8|1068.3|1067.3|1066.8|327
1744916100000|2025-04-17 18:55:00|1068.1|1067.6|1067.6|1067.1|1068.2|1067.7|1067.5|1067|291
1744916400000|2025-04-17 19:00:00|1067.5|1067|1067.6|1067.1|1067.8|1067.3|1067.2|1066.7|373
1744916700000|2025-04-17 19:05:00|1067.5|1067|1067.5|1067|1067.6|1067.1|1067.2|1066.7|74
1744917000000|2025-04-17 19:10:00|1067.6|1067.1|1066.2|1065.7|1067.6|1067.1|1065.8|1065.3|587
1744917300000|2025-04-17 19:15:00|1066.1|1065.6|1065.7|1065.2|1066.3|1065.8|1065.6|1065.1|753
1744917600000|2025-04-17 19:20:00|1065.8|1065.3|1065.4|1064.9|1066.1|1065.6|1064.8|1064.3|839
1744917900000|2025-04-17 19:25:00|1065.3|1064.8|1064.6|1064.1|1065.6|1065.1|1064.6|1064.1|698
1744918200000|2025-04-17 19:30:00|1064.7|1064.2|1065.1|1064.6|1065.4|1064.9|1064.4|1063.9|924
1744918500000|2025-04-17 19:35:00|1065.2|1064.7|1064.8|1064.3|1065.3|1064.8|1064.5|1064|992
1744918800000|2025-04-17 19:40:00|1064.9|1064.4|1064.2|1063.7|1065|1064.5|1063.9|1063.4|1104
1744919100000|2025-04-17 19:45:00|1064.3|1063.8|1062.5|1062|1064.3|1063.8|1062.4|1061.9|1637
1744919400000|2025-04-17 19:50:00|1062.1|1061.6|1062.2|1061.7|1062.4|1061.9|1060.8|1060.3|3089
1744919700000|2025-04-17 19:55:00|1062.1|1061.6|1061.3|1060.8|1062.3|1061.8|1060|1059.5|20845
1744920000000|2025-04-17 20:00:00|1062|1060|1064.2|1062.2|1064.5|1062.5|1061.8|1059.8|3937
1744920300000|2025-04-17 20:05:00|1064.3|1062.3|1063.6|1061.6|1064.3|1062.3|1063.2|1061.2|132
1744920600000|2025-04-17 20:10:00|1063.8|1061.8|1064.6|1062.6|1064.6|1062.6|1063.4|1061.4|195
1744920900000|2025-04-17 20:15:00|1064.3|1062.3|1063.6|1061.6|1064.6|1062.6|1063.5|1061.5|49
1744921200000|2025-04-17 20:20:00|1063.7|1061.7|1063.5|1061.5|1063.7|1061.7|1063.4|1061.4|10
1744921500000|2025-04-17 20:25:00|1063.4|1061.4|1063.2|1061.2|1063.4|1061.4|1063.2|1061.2|6
1744921800000|2025-04-17 20:30:00|1063.3|1061.3|1063.7|1061.7|1063.7|1061.7|1063.3|1061.3|21
1744922100000|2025-04-17 20:35:00|1063.5|1061.5|1063.6|1061.6|1063.6|1061.6|1063.3|1061.3|9
1744922700000|2025-04-17 20:45:00|1063.7|1061.7|1065.1|1063.1|1065.1|1063.1|1063.6|1061.6|239
1744923000000|2025-04-17 20:50:00|1065|1063|1064.8|1062.8|1065.7|1063.7|1064.8|1062.8|121
1744923300000|2025-04-17 20:55:00|1064.9|1062.9|1065.2|1063.2|1066|1064|1064.8|1062.8|60
1744923600000|2025-04-17 21:00:00|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|0
1745186400000|2025-04-20 22:00:00|1058.9|1056.9|1058.4|1056.4|1059.2|1057.2|1058.1|1056.1|0
1745186700000|2025-04-20 22:05:00|1058.5|1056.5|1061.6|1059.6|1061.9|1059.9|1057.2|1055.2|10
1745187000000|2025-04-20 22:10:00|1061.5|1059.5|1061|1059|1061.5|1059.5|1061|1059|8
1745187600000|2025-04-20 22:20:00|1062|1060|1062.3|1060.3|1062.3|1060.3|1062|1060|3
1745188800000|2025-04-20 22:40:00|1061.6|1059.6|1061.4|1059.4|1061.6|1059.6|1061.4|1059.4|3
1745189400000|2025-04-20 22:50:00|1061.9|1059.9|1062.1|1060.1|1062.1|1060.1|1061.9|1059.9|4
1745190000000|2025-04-20 23:00:00|1062.4|1060.4|1062.5|1060.5|1062.5|1060.5|1062.4|1060.4|2
1745190300000|2025-04-20 23:05:00|1063|1061|1062.7|1060.7|1063|1061|1062.7|1060.7|2
1745190600000|2025-04-20 23:10:00|||||||||1
1745190900000|2025-04-20 23:15:00|1062.2|1060.2|1062.2|1060.2|1062.2|1060.2|1062.2|1060.2|1
1745191200000|2025-04-20 23:20:00|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|3
1745191500000|2025-04-20 23:25:00|1061.6|1059.6|1061.6|1059.6|1061.6|1059.6|1061.6|1059.6|1
1745191800000|2025-04-20 23:30:00|||||||||2
1745192400000|2025-04-20 23:40:00|1062.2|1060.2|1062.5|1060.5|1062.5|1060.5|1062.1|1060.1|4
1745193000000|2025-04-20 23:50:00|1063.8|1061.8|1064.5|1062.5|1064.5|1062.5|1063.8|1061.8|60
1745193600000|2025-04-21 00:00:00|1065.2|1063.2|1065.5|1063.5|1065.5|1063.5|1064|1062|83
1745193900000|2025-04-21 00:05:00|1065.6|1063.6|1066.1|1064.1|1066.7|1064.7|1065.6|1063.6|42
1745194200000|2025-04-21 00:10:00|1066|1064|1067.6|1065.6|1067.7|1065.7|1065.9|1063.9|104
1745194500000|2025-04-21 00:15:00|1067.3|1065.3|1066.7|1064.7|1067.3|1065.3|1066.4|1064.4|245
1745194800000|2025-04-21 00:20:00|1066.6|1064.6|1067|1065|1067.5|1065.5|1066.6|1064.6|63
1745195100000|2025-04-21 00:25:00|1066.9|1064.9|1067.2|1065.2|1067.2|1065.2|1066.9|1064.9|23
1745195400000|2025-04-21 00:30:00|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|1066.7|1064.7|37
1745195700000|2025-04-21 00:35:00|1067.2|1065.2|1067|1065|1067.2|1065.2|1066.3|1064.3|88
1745196000000|2025-04-21 00:40:00|1067.2|1065.2|1067.6|1065.6|1067.8|1065.8|1067.2|1065.2|20
1745196300000|2025-04-21 00:45:00|1067|1065|1065.6|1063.6|1067.3|1065.3|1065.6|1063.6|247
1745196600000|2025-04-21 00:50:00|1065.1|1063.1|1065.2|1063.2|1065.2|1063.2|1065.1|1063.1|4
1745196900000|2025-04-21 00:55:00|1064.9|1062.9|1063.7|1061.7|1065|1063|1063.7|1061.7|20
1745197200000|2025-04-21 01:00:00|1064.1|1062.1|1064.4|1062.4|1064.4|1062.4|1063.8|1061.8|18
1745197500000|2025-04-21 01:05:00|1063.3|1061.3|1062.2|1060.2|1063.3|1061.3|1061.9|1059.9|15
1745197800000|2025-04-21 01:10:00|1062.1|1060.1|1061.8|1059.8|1062.4|1060.4|1061.7|1059.7|17
1745198100000|2025-04-21 01:15:00|1061.2|1059.2|1060.9|1058.9|1061.4|1059.4|1060.6|1058.6|39
1745198400000|2025-04-21 01:20:00|1060.7|1058.7|1061.1|1059.1|1061.6|1059.6|1060.7|1058.7|23
1745198700000|2025-04-21 01:25:00|1061.2|1059.2|1061.8|1059.8|1061.8|1059.8|1060.9|1058.9|30
1745199000000|2025-04-21 01:30:00|1062.7|1060.7|1062.9|1060.9|1063.1|1061.1|1062.4|1060.4|46
1745199300000|2025-04-21 01:35:00|1063|1061|1063.5|1061.5|1063.7|1061.7|1063|1061|13
1745199600000|2025-04-21 01:40:00|1063.6|1061.6|1064.9|1062.9|1064.9|1062.9|1063.6|1061.6|30
1745199900000|2025-04-21 01:45:00|1064.7|1062.7|1065.2|1063.2|1065.2|1063.2|1064.7|1062.7|7
1745200200000|2025-04-21 01:50:00|1065.3|1063.3|1063.7|1061.7|1065.3|1063.3|1063.7|1061.7|45
1745200500000|2025-04-21 01:55:00|1063.8|1061.8|1064.5|1062.5|1064.8|1062.8|1063.8|1061.8|11
1745200800000|2025-04-21 02:00:00|1064.6|1062.6|1065|1063|1065.1|1063.1|1064.6|1062.6|17
1745201100000|2025-04-21 02:05:00|1065.1|1063.1|1065.1|1063.1|1065.1|1063.1|1065.1|1063.1|3
1745201400000|2025-04-21 02:10:00|1065.2|1063.2|1065.6|1063.6|1065.6|1063.6|1065.1|1063.1|7
1745201700000|2025-04-21 02:15:00|1065.7|1063.7|1065.1|1063.1|1065.7|1063.7|1065.1|1063.1|14
1745202000000|2025-04-21 02:20:00|1065.2|1063.2|1064.9|1062.9|1065.3|1063.3|1064.8|1062.8|18
1745202300000|2025-04-21 02:25:00|1064.8|1062.8|1064.9|1062.9|1065.2|1063.2|1064.6|1062.6|30
1745202600000|2025-04-21 02:30:00|1064.7|1062.7|1065.2|1063.2|1065.3|1063.3|1064.7|1062.7|36
1745202900000|2025-04-21 02:35:00|1065.1|1063.1|1063.4|1061.4|1065.1|1063.1|1063.4|1061.4|27
1745203200000|2025-04-21 02:40:00|1063.3|1061.3|1063.1|1061.1|1063.4|1061.4|1063|1061|21
1745203500000|2025-04-21 02:45:00|1063.2|1061.2|1062.3|1060.3|1063.2|1061.2|1062.2|1060.2|65
1745203800000|2025-04-21 02:50:00|1062.4|1060.4|1063.7|1061.7|1063.7|1061.7|1062.4|1060.4|29
1745204100000|2025-04-21 02:55:00|1063.9|1061.9|1064|1062|1064.2|1062.2|1063.9|1061.9|18
1745204400000|2025-04-21 03:00:00|1063.9|1061.9|1064|1062|1064.1|1062.1|1063.9|1061.9|47
1745204700000|2025-04-21 03:05:00|1063.9|1061.9|1064.6|1062.6|1064.7|1062.7|1063.7|1061.7|136
1745205000000|2025-04-21 03:10:00|1064.7|1062.7|1064.4|1062.4|1064.7|1062.7|1064.1|1062.1|27
1745205300000|2025-04-21 03:15:00|1064.5|1062.5|1064.7|1062.7|1065.2|1063.2|1064.5|1062.5|27
1745205600000|2025-04-21 03:20:00|1064.6|1062.6|1064.5|1062.5|1064.8|1062.8|1064.2|1062.2|21
1745205900000|2025-04-21 03:25:00|1064.7|1062.7|1064.9|1062.9|1064.9|1062.9|1064.6|1062.6|11
1745206200000|2025-04-21 03:30:00|1064.7|1062.7|1064.9|1062.9|1065|1063|1064.7|1062.7|26
1745206500000|2025-04-21 03:35:00|1064.7|1062.7|1065.3|1063.3|1065.4|1063.4|1064.7|1062.7|234
1745206800000|2025-04-21 03:40:00|1065.5|1063.5|1065.8|1063.8|1065.9|1063.9|1065.5|1063.5|122
1745207100000|2025-04-21 03:45:00|1065.6|1063.6|1066.1|1064.1|1066.6|1064.6|1065.6|1063.6|179
1745207400000|2025-04-21 03:50:00|1065.9|1063.9|1065.2|1063.2|1065.9|1063.9|1065|1063|39
1745207700000|2025-04-21 03:55:00|1065.4|1063.4|1065.7|1063.7|1065.8|1063.8|1065.4|1063.4|34
1745208000000|2025-04-21 04:00:00|1065.6|1063.6|1065.9|1063.9|1065.9|1063.9|1065.3|1063.3|7
1745208300000|2025-04-21 04:05:00|1066.1|1064.1|1066.7|1064.7|1066.8|1064.8|1065.8|1063.8|126
1745208600000|2025-04-21 04:10:00|1066.8|1064.8|1066.9|1064.9|1066.9|1064.9|1066.6|1064.6|36
1745208900000|2025-04-21 04:15:00|1066.8|1064.8|1066.6|1064.6|1066.8|1064.8|1066.6|1064.6|4
1745209200000|2025-04-21 04:20:00|1066.5|1064.5|1066.6|1064.6|1066.7|1064.7|1066.5|1064.5|11
1745209500000|2025-04-21 04:25:00|1067|1065|1067.3|1065.3|1067.3|1065.3|1067|1065|8
1745209800000|2025-04-21 04:30:00|1067.5|1065.5|1067.4|1065.4|1067.5|1065.5|1067.2|1065.2|7
1745210100000|2025-04-21 04:35:00|1067.3|1065.3|1067.4|1065.4|1067.4|1065.4|1067.3|1065.3|4
1745210400000|2025-04-21 04:40:00|1067.5|1065.5|1067|1065|1067.5|1065.5|1067|1065|36
1745210700000|2025-04-21 04:45:00|1066.9|1064.9|1066.8|1064.8|1066.9|1064.9|1066.8|1064.8|3
1745211000000|2025-04-21 04:50:00|1066.5|1064.5|1066.7|1064.7|1066.7|1064.7|1066.5|1064.5|5
1745211300000|2025-04-21 04:55:00|1066.4|1064.4|1067|1065|1067|1065|1066.4|1064.4|3
1745211600000|2025-04-21 05:00:00|1067.4|1065.4|1067.8|1065.8|1067.8|1065.8|1067.4|1065.4|5
1745211900000|2025-04-21 05:05:00|1067.7|1065.7|1067.4|1065.4|1067.7|1065.7|1067.4|1065.4|14
1745212200000|2025-04-21 05:10:00|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|3
1745212500000|2025-04-21 05:15:00|1067.5|1065.5|1067.6|1065.6|1067.7|1065.7|1067.5|1065.5|6
1745212800000|2025-04-21 05:20:00|||||||||3
1745213100000|2025-04-21 05:25:00|1067.7|1065.7|1067.7|1065.7|1067.7|1065.7|1067.6|1065.6|5
1745213400000|2025-04-21 05:30:00|1067.9|1065.9|1068|1066|1068.1|1066.1|1067.9|1065.9|13
1745213700000|2025-04-21 05:35:00|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|2
1745214000000|2025-04-21 05:40:00|1068|1066|1069|1067|1069.1|1067.1|1068|1066|35
1745214300000|2025-04-21 05:45:00|1068.9|1066.9|1069.3|1067.3|1069.3|1067.3|1068.9|1066.9|6
1745214600000|2025-04-21 05:50:00|1069.6|1067.6|1069.1|1067.1|1069.6|1067.6|1068.9|1066.9|36
1745214900000|2025-04-21 05:55:00|1069.2|1067.2|1069.3|1067.3|1069.4|1067.4|1069|1067|31
1745215200000|2025-04-21 06:00:00|1069.4|1067.4|1069.7|1067.7|1069.7|1067.7|1069.4|1067.4|9
1745215500000|2025-04-21 06:05:00|1069.6|1067.6|1069.9|1067.9|1069.9|1067.9|1069.4|1067.4|11
1745215800000|2025-04-21 06:10:00|1070|1068|1069.5|1067.5|1070|1068|1069.4|1067.4|34
1745216100000|2025-04-21 06:15:00|1069.6|1067.6|1068.8|1066.8|1069.7|1067.7|1068.8|1066.8|6
1745216400000|2025-04-21 06:20:00|1068.9|1066.9|1069.1|1067.1|1069.3|1067.3|1068.9|1066.9|59
1745216700000|2025-04-21 06:25:00|1069.2|1067.2|1069.8|1067.8|1069.8|1067.8|1069.2|1067.2|107
1745217000000|2025-04-21 06:30:00|1069.3|1067.3|1069|1067|1069.3|1067.3|1068.8|1066.8|50
1745217300000|2025-04-21 06:35:00|1069.3|1067.3|1069.1|1067.1|1069.3|1067.3|1069|1067|11
1745217600000|2025-04-21 06:40:00|1069.3|1067.3|1069|1067|1069.3|1067.3|1069|1067|6
1745217900000|2025-04-21 06:45:00|1069.1|1067.1|1069.1|1067.1|1069.3|1067.3|1069|1067|47
1745218200000|2025-04-21 06:50:00|1069|1067|1069.3|1067.3|1069.3|1067.3|1069|1067|16
1745218500000|2025-04-21 06:55:00|1069.4|1067.4|1070|1068|1070.1|1068.1|1069.4|1067.4|28
1745218800000|2025-04-21 07:00:00|1069.9|1067.9|1070.5|1068.5|1070.9|1068.9|1069.6|1067.6|165
1745219100000|2025-04-21 07:05:00|1070.3|1068.3|1070.4|1068.4|1070.4|1068.4|1070.1|1068.1|92
1745219400000|2025-04-21 07:10:00|1070.3|1068.3|1069.6|1067.6|1070.3|1068.3|1069.6|1067.6|97
1745219700000|2025-04-21 07:15:00|1069.5|1067.5|1069.8|1067.8|1069.9|1067.9|1069.5|1067.5|45
1745220000000|2025-04-21 07:20:00|1069.9|1067.9|1069.6|1067.6|1070|1068|1069.2|1067.2|79
1745220300000|2025-04-21 07:25:00|1069.7|1067.7|1069.6|1067.6|1069.9|1067.9|1069.2|1067.2|111
1745220600000|2025-04-21 07:30:00|1069.5|1067.5|1069.8|1067.8|1070.1|1068.1|1069.5|1067.5|46
1745220900000|2025-04-21 07:35:00|1069.9|1067.9|1070.1|1068.1|1070.1|1068.1|1069.9|1067.9|3
1745221200000|2025-04-21 07:40:00|1070|1068|1069.8|1067.8|1070|1068|1069.7|1067.7|41
1745221500000|2025-04-21 07:45:00|1069.7|1067.7|1069.8|1067.8|1070.2|1068.2|1069.7|1067.7|42
1745221800000|2025-04-21 07:50:00|1069.7|1067.7|1069.3|1067.3|1069.7|1067.7|1069.3|1067.3|43
1745222100000|2025-04-21 07:55:00|1069.2|1067.2|1069|1067|1069.2|1067.2|1068.7|1066.7|131
1745222400000|2025-04-21 08:00:00|1069.3|1067.3|1070.7|1068.7|1070.7|1068.7|1069.1|1067.1|101
1745222700000|2025-04-21 08:05:00|1070.5|1068.5|1070.4|1068.4|1070.8|1068.8|1070.4|1068.4|21
1745223000000|2025-04-21 08:10:00|1070.2|1068.2|1069.8|1067.8|1070.2|1068.2|1069.8|1067.8|11
1745223300000|2025-04-21 08:15:00|1069.5|1067.5|1069.4|1067.4|1069.7|1067.7|1069.3|1067.3|22
1745223600000|2025-04-21 08:20:00|1069.5|1067.5|1069.8|1067.8|1070.2|1068.2|1069.5|1067.5|41
1745223900000|2025-04-21 08:25:00|1070.1|1068.1|1070.1|1068.1|1070.3|1068.3|1070.1|1068.1|14
1745224200000|2025-04-21 08:30:00|1070|1068|1070.5|1068.5|1070.5|1068.5|1069.9|1067.9|23
1745224500000|2025-04-21 08:35:00|1070.4|1068.4|1070|1068|1070.4|1068.4|1070|1068|79
1745224800000|2025-04-21 08:40:00|1069.9|1067.9|1069.6|1067.6|1069.9|1067.9|1069.5|1067.5|124
1745225100000|2025-04-21 08:45:00|1069.5|1067.5|1069.2|1067.2|1069.5|1067.5|1068.9|1066.9|83
1745225400000|2025-04-21 08:50:00|1069.1|1067.1|1068.8|1066.8|1069.2|1067.2|1068.8|1066.8|77
1745225700000|2025-04-21 08:55:00|1068.9|1066.9|1068.9|1066.9|1069|1067|1068.9|1066.9|71
1745226000000|2025-04-21 09:00:00|1069.1|1067.1|1069|1067|1069.3|1067.3|1068.9|1066.9|52
1745226300000|2025-04-21 09:05:00|1068.8|1066.8|1069.1|1067.1|1069.3|1067.3|1068.8|1066.8|27
1745226600000|2025-04-21 09:10:00|1068.9|1066.9|1069.2|1067.2|1069.2|1067.2|1068.6|1066.6|117
1745226900000|2025-04-21 09:15:00|1069.1|1067.1|1069|1067|1069.1|1067.1|1068.7|1066.7|24
1745227200000|2025-04-21 09:20:00|1068.9|1066.9|1069.2|1067.2|1069.3|1067.3|1068.9|1066.9|9
1745227500000|2025-04-21 09:25:00|1069.3|1067.3|1069.7|1067.7|1069.9|1067.9|1069.2|1067.2|23
1745227800000|2025-04-21 09:30:00|1069.6|1067.6|1069.1|1067.1|1069.6|1067.6|1069.1|1067.1|52
1745228100000|2025-04-21 09:35:00|1069.2|1067.2|1069.3|1067.3|1069.3|1067.3|1069.1|1067.1|14
1745228400000|2025-04-21 09:40:00|1069.2|1067.2|1068.8|1066.8|1069.2|1067.2|1068.6|1066.6|133
1745228700000|2025-04-21 09:45:00|1068.9|1066.9|1069.5|1067.5|1069.6|1067.6|1068.9|1066.9|70
1745229000000|2025-04-21 09:50:00|1069.6|1067.6|1069.8|1067.8|1070|1068|1069.6|1067.6|98
1745229300000|2025-04-21 09:55:00|1069.9|1067.9|1069.7|1067.7|1070|1068|1069.7|1067.7|102
1745229600000|2025-04-21 10:00:00|1069.9|1067.9|1069.9|1067.9|1070.1|1068.1|1069.9|1067.9|128
1745229900000|2025-04-21 10:05:00|1070|1068|1069.8|1067.8|1070.3|1068.3|1069.8|1067.8|67
1745230200000|2025-04-21 10:10:00|1069.7|1067.7|1069.9|1067.9|1070|1068|1069.6|1067.6|83
1745230500000|2025-04-21 10:15:00|1069.8|1067.8|1069.6|1067.6|1069.8|1067.8|1069.6|1067.6|41
1745230800000|2025-04-21 10:20:00|1069.7|1067.7|1069.7|1067.7|1069.8|1067.8|1069.6|1067.6|26
1745231100000|2025-04-21 10:25:00|1069.9|1067.9|1069|1067|1069.9|1067.9|1068.9|1066.9|96
1745231400000|2025-04-21 10:30:00|1068.9|1066.9|1069.4|1067.4|1069.4|1067.4|1068.7|1066.7|81
1745231700000|2025-04-21 10:35:00|1069.2|1067.2|1069.1|1067.1|1069.2|1067.2|1069|1067|19
1745232000000|2025-04-21 10:40:00|1069.4|1067.4|1069.5|1067.5|1069.6|1067.6|1069.4|1067.4|19
1745232300000|2025-04-21 10:45:00|1069.7|1067.7|1069.8|1067.8|1070.1|1068.1|1069.7|1067.7|25
1745232600000|2025-04-21 10:50:00|1070|1068|1070.3|1068.3|1070.5|1068.5|1070|1068|61
1745232900000|2025-04-21 10:55:00|1070.2|1068.2|1070.7|1068.7|1070.8|1068.8|1070.2|1068.2|21
1745233200000|2025-04-21 11:00:00|1070.8|1068.8|1071.5|1069.5|1071.5|1069.5|1070.8|1068.8|28
1745233500000|2025-04-21 11:05:00|1071.4|1069.4|1071.3|1069.3|1071.6|1069.6|1071.2|1069.2|32
1745233800000|2025-04-21 11:10:00|1071.1|1069.1|1070|1068|1071.1|1069.1|1070|1068|67
1745234100000|2025-04-21 11:15:00|1069.9|1067.9|1069.2|1067.2|1069.9|1067.9|1069.2|1067.2|42
1745234400000|2025-04-21 11:20:00|1069.4|1067.4|1067.5|1065.5|1069.4|1067.4|1067.3|1065.3|391
1745234700000|2025-04-21 11:25:00|1067.4|1065.4|1067.9|1065.9|1067.9|1065.9|1067.1|1065.1|33
1745235000000|2025-04-21 11:30:00|1068|1066|1068|1066|1068.1|1066.1|1067.7|1065.7|25
1745235300000|2025-04-21 11:35:00|1068.1|1066.1|1067.6|1065.6|1068.1|1066.1|1067.2|1065.2|110
1745235600000|2025-04-21 11:40:00|1067.7|1065.7|1067.5|1065.5|1068|1066|1067.2|1065.2|51
1745235900000|2025-04-21 11:45:00|1067.4|1065.4|1067.5|1065.5|1067.5|1065.5|1067.3|1065.3|25
1745236200000|2025-04-21 11:50:00|1067.4|1065.4|1067.2|1065.2|1067.4|1065.4|1066.9|1064.9|40
1745236500000|2025-04-21 11:55:00|1067.4|1065.4|1067.6|1065.6|1067.7|1065.7|1067.2|1065.2|15
1745236800000|2025-04-21 12:00:00|1067.5|1065.5|1067.9|1065.9|1068.1|1066.1|1067.5|1065.5|64
1745237100000|2025-04-21 12:05:00|1068.1|1066.1|1068|1066|1068.2|1066.2|1068|1066|14
1745237400000|2025-04-21 12:10:00|1067.9|1065.9|1068.3|1066.3|1068.4|1066.4|1067.9|1065.9|35
1745237700000|2025-04-21 12:15:00|1068.2|1066.2|1068.5|1066.5|1068.7|1066.7|1068|1066|133
1745238000000|2025-04-21 12:20:00|1068.4|1066.4|1068.3|1066.3|1068.4|1066.4|1068.3|1066.3|11
1745238300000|2025-04-21 12:25:00|1068.4|1066.4|1068.3|1066.3|1068.5|1066.5|1068.3|1066.3|95
1745238600000|2025-04-21 12:30:00|1067.9|1065.9|1068.1|1066.1|1068.1|1066.1|1067.7|1065.7|24
1745238900000|2025-04-21 12:35:00|1068.3|1066.3|1068.6|1066.6|1068.7|1066.7|1068.2|1066.2|43
1745239200000|2025-04-21 12:40:00|1068.5|1066.5|1068.3|1066.3|1068.5|1066.5|1068.2|1066.2|70
1745239500000|2025-04-21 12:45:00|1068.4|1066.4|1068.6|1066.6|1068.6|1066.6|1068|1066|81
1745239800000|2025-04-21 12:50:00|1068.7|1066.7|1068.6|1066.6|1068.7|1066.7|1068.2|1066.2|100
1745240100000|2025-04-21 12:55:00|1068.5|1066.5|1068.4|1066.4|1068.8|1066.8|1068.3|1066.3|61
1745240400000|2025-04-21 13:00:00|1068.3|1066.3|1068.9|1066.9|1069.1|1067.1|1068.3|1066.3|111
1745240700000|2025-04-21 13:05:00|1069|1067|1068.4|1066.4|1069|1067|1068.4|1066.4|130
1745241000000|2025-04-21 13:10:00|1068.5|1066.5|1068.3|1066.3|1068.7|1066.7|1068.3|1066.3|40
1745241300000|2025-04-21 13:15:00|1068.4|1066.4|1068.6|1066.6|1068.7|1066.7|1068.2|1066.2|56
1745241600000|2025-04-21 13:20:00|1068.7|1066.7|1068.3|1066.3|1068.7|1066.7|1068.3|1066.3|50
1745241900000|2025-04-21 13:25:00|1068.4|1066.4|1068.8|1066.8|1069.1|1067.1|1068.3|1066.3|141
1745242200000|2025-04-21 13:30:00|1068|1067.5|1067.4|1066.9|1069.3|1068.8|1066.8|1066.3|2636
1745242500000|2025-04-21 13:35:00|1067.5|1067|1067.4|1066.9|1068.1|1067.6|1066.4|1065.9|1378
1745242800000|2025-04-21 13:40:00|1067.5|1067|1065.5|1065|1067.6|1067.1|1065|1064.5|1276
1745243100000|2025-04-21 13:45:00|1065.4|1064.9|1066.7|1066.2|1067.1|1066.6|1065.1|1064.6|659
1745243400000|2025-04-21 13:50:00|1066.6|1066.1|1064.3|1063.8|1067.1|1066.6|1064.2|1063.7|1208
1745243700000|2025-04-21 13:55:00|1064.2|1063.7|1062.4|1061.9|1064.5|1064|1062.4|1061.9|460
1745244000000|2025-04-21 14:00:00|1062.3|1061.8|1060.9|1060.4|1062.6|1062.1|1060.3|1059.8|851
1745244300000|2025-04-21 14:05:00|1061|1060.5|1060.8|1060.3|1061.2|1060.7|1060.4|1059.9|360
1745244600000|2025-04-21 14:10:00|1060.9|1060.4|1061.1|1060.6|1061.5|1061|1060.6|1060.1|636
1745244900000|2025-04-21 14:15:00|1061|1060.5|1060.4|1059.9|1061.3|1060.8|1059.4|1058.9|372
1745245200000|2025-04-21 14:20:00|1060.5|1060|1060.6|1060.1|1061|1060.5|1060.4|1059.9|380
1745245500000|2025-04-21 14:25:00|1060.7|1060.2|1060.7|1060.2|1061.5|1061|1060.6|1060.1|417
1745245800000|2025-04-21 14:30:00|1060.6|1060.1|1060.1|1059.6|1061.1|1060.6|1059.4|1058.9|913
1745246100000|2025-04-21 14:35:00|1060.2|1059.7|1061.7|1061.2|1062|1061.5|1060.2|1059.7|476
1745246400000|2025-04-21 14:40:00|1061.8|1061.3|1061|1060.5|1062.1|1061.6|1060.8|1060.3|310
1745246700000|2025-04-21 14:45:00|1060.9|1060.4|1060.9|1060.4|1061.7|1061.2|1060.5|1060|324
1745247000000|2025-04-21 14:50:00|1061|1060.5|1061.1|1060.6|1061.4|1060.9|1060.4|1059.9|281
1745247300000|2025-04-21 14:55:00|1061|1060.5|1060.8|1060.3|1061.4|1060.9|1060.6|1060.1|314
1745247600000|2025-04-21 15:00:00|1060.9|1060.4|1060.4|1059.9|1061.3|1060.8|1060.2|1059.7|255
1745247900000|2025-04-21 15:05:00|1060.5|1060|1060.6|1060.1|1060.9|1060.4|1060.2|1059.7|208
1745248200000|2025-04-21 15:10:00|1060.5|1060|1059.5|1059|1060.8|1060.3|1059.5|1059|886
1745248500000|2025-04-21 15:15:00|1059.6|1059.1|1060.7|1060.2|1060.7|1060.2|1059.4|1058.9|307
1745248800000|2025-04-21 15:20:00|1060.8|1060.3|1059.8|1059.3|1060.9|1060.4|1059.5|1059|288
1745249100000|2025-04-21 15:25:00|1059.9|1059.4|1059.8|1059.3|1060.1|1059.6|1059.2|1058.7|464
1745249400000|2025-04-21 15:30:00|1059.7|1059.2|1058.5|1058|1059.8|1059.3|1058.4|1057.9|957
1745249700000|2025-04-21 15:35:00|1058.4|1057.9|1058.4|1057.9|1058.7|1058.2|1058|1057.5|443
1745250000000|2025-04-21 15:40:00|1058.5|1058|1058|1057.5|1058.6|1058.1|1057.7|1057.2|227
1745250300000|2025-04-21 15:45:00|1057.9|1057.4|1057.4|1056.9|1057.9|1057.4|1056.8|1056.3|329
1745250600000|2025-04-21 15:50:00|1057.5|1057|1056.8|1056.3|1057.5|1057|1056.7|1056.2|135
1745250900000|2025-04-21 15:55:00|1056.7|1056.2|1056.5|1056|1056.9|1056.4|1056.3|1055.8|191
1745251200000|2025-04-21 16:00:00|1056.6|1056.1|1056.6|1056.1|1057.1|1056.6|1056.4|1055.9|166
1745251500000|2025-04-21 16:05:00|1056.5|1056|1056.7|1056.2|1056.9|1056.4|1056.3|1055.8|255
1745251800000|2025-04-21 16:10:00|1056.4|1055.9|1057.1|1056.6|1057.2|1056.7|1056.3|1055.8|256
1745252100000|2025-04-21 16:15:00|1057|1056.5|1056.6|1056.1|1057.1|1056.6|1056.3|1055.8|373
1745252400000|2025-04-21 16:20:00|1056.5|1056|1057.3|1056.8|1057.4|1056.9|1056.5|1056|329
1745252700000|2025-04-21 16:25:00|1057.4|1056.9|1057|1056.5|1057.5|1057|1056.7|1056.2|368
1745253000000|2025-04-21 16:30:00|1057.1|1056.6|1057.8|1057.3|1058.1|1057.6|1057|1056.5|334
1745253300000|2025-04-21 16:35:00|1057.7|1057.2|1058.1|1057.6|1058.3|1057.8|1057.7|1057.2|457
1745253600000|2025-04-21 16:40:00|1058|1057.5|1057.8|1057.3|1058.2|1057.7|1057.8|1057.3|270
1745253900000|2025-04-21 16:45:00|1057.7|1057.2|1057.5|1057|1057.9|1057.4|1057.2|1056.7|274
1745254200000|2025-04-21 16:50:00|1057.4|1056.9|1057.1|1056.6|1057.5|1057|1056.7|1056.2|234
1745254500000|2025-04-21 16:55:00|1057|1056.5|1056.4|1055.9|1057|1056.5|1056.3|1055.8|328
1745254800000|2025-04-21 17:00:00|1056.5|1056|1055.2|1054.7|1056.8|1056.3|1055|1054.5|328
1745255100000|2025-04-21 17:05:00|1055.1|1054.6|1055.2|1054.7|1055.5|1055|1055.1|1054.6|154
1745255400000|2025-04-21 17:10:00|1055.1|1054.6|1054.7|1054.2|1055.3|1054.8|1054.6|1054.1|440
1745255700000|2025-04-21 17:15:00|1054.8|1054.3|1055.5|1055|1055.8|1055.3|1054.4|1053.9|359
1745256000000|2025-04-21 17:20:00|1055.4|1054.9|1055.5|1055|1056.3|1055.8|1055.4|1054.9|517
1745256300000|2025-04-21 17:25:00|1055.4|1054.9|1055.4|1054.9|1055.8|1055.3|1055.1|1054.6|464
1745256600000|2025-04-21 17:30:00|1055.3|1054.8|1055.6|1055.1|1056.1|1055.6|1055.3|1054.8|211
1745256900000|2025-04-21 17:35:00|1055.5|1055|1055.5|1055|1056|1055.5|1055.5|1055|119
1745257200000|2025-04-21 17:40:00|1055.6|1055.1|1054.7|1054.2|1055.9|1055.4|1054.7|1054.2|297
1745257500000|2025-04-21 17:45:00|1054.8|1054.3|1053.8|1053.3|1054.8|1054.3|1053.8|1053.3|421
1745257800000|2025-04-21 17:50:00|1053.9|1053.4|1053.9|1053.4|1054.3|1053.8|1053.8|1053.3|152
1745258100000|2025-04-21 17:55:00|1054|1053.5|1053.9|1053.4|1054.1|1053.6|1053.7|1053.2|157
1745258400000|2025-04-21 18:00:00|1054|1053.5|1054.9|1054.4|1055.2|1054.7|1053.8|1053.3|449
1745258700000|2025-04-21 18:05:00|1055|1054.5|1055.3|1054.8|1055.5|1055|1054.6|1054.1|341
1745259000000|2025-04-21 18:10:00|1055.2|1054.7|1055.6|1055.1|1055.8|1055.3|1055|1054.5|244
1745259300000|2025-04-21 18:15:00|1055.5|1055|1055.7|1055.2|1056.4|1055.9|1055.5|1055|190
1745259600000|2025-04-21 18:20:00|1055.6|1055.1|1055.7|1055.2|1055.9|1055.4|1055.3|1054.8|254
1745259900000|2025-04-21 18:25:00|1055.6|1055.1|1056.4|1055.9|1056.4|1055.9|1055.5|1055|162
1745260200000|2025-04-21 18:30:00|1056.5|1056|1057.1|1056.6|1057.4|1056.9|1056.5|1056|478
1745260500000|2025-04-21 18:35:00|1057|1056.5|1057.3|1056.8|1057.5|1057|1056.9|1056.4|128
1745260800000|2025-04-21 18:40:00|1057.4|1056.9|1056.8|1056.3|1057.5|1057|1056.7|1056.2|132
1745261100000|2025-04-21 18:45:00|1056.7|1056.2|1057|1056.5|1057.3|1056.8|1056.7|1056.2|324
1745261400000|2025-04-21 18:50:00|1056.9|1056.4|1056.7|1056.2|1057|1056.5|1056.4|1055.9|198
1745261700000|2025-04-21 18:55:00|1056.6|1056.1|1056.3|1055.8|1056.8|1056.3|1056.2|1055.7|312
1745262000000|2025-04-21 19:00:00|1056.2|1055.7|1057.5|1057|1057.5|1057|1056.2|1055.7|123
1745262300000|2025-04-21 19:05:00|1057.6|1057.1|1058.2|1057.7|1058.3|1057.8|1057.6|1057.1|339
1745262600000|2025-04-21 19:10:00|1058.1|1057.6|1058.5|1058|1058.9|1058.4|1058.1|1057.6|333
1745262900000|2025-04-21 19:15:00|1058.4|1057.9|1058.6|1058.1|1058.7|1058.2|1058.1|1057.6|397
1745263200000|2025-04-21 19:20:00|1058.7|1058.2|1059|1058.5|1059.3|1058.8|1058.6|1058.1|496
1745263500000|2025-04-21 19:25:00|1059.1|1058.6|1058.4|1057.9|1059.2|1058.7|1058.2|1057.7|606
1745263800000|2025-04-21 19:30:00|1058.5|1058|1059.4|1058.9|1059.5|1059|1058.5|1058|609
1745264100000|2025-04-21 19:35:00|1059.3|1058.8|1060.2|1059.7|1060.6|1060.1|1059.3|1058.8|511
1745264400000|2025-04-21 19:40:00|1060.4|1059.9|1060.7|1060.2|1061|1060.5|1060.2|1059.7|557
1745264700000|2025-04-21 19:45:00|1060.9|1060.4|1060.5|1060|1060.9|1060.4|1059.7|1059.2|457
1745265000000|2025-04-21 19:50:00|1059.7|1059.2|1061.2|1060.7|1061.3|1060.8|1059.7|1059.2|956
1745265300000|2025-04-21 19:55:00|1061|1060.5|1061.4|1060.9|1062.2|1061.7|1061|1060.5|3868
1745265600000|2025-04-21 20:00:00|1061.3|1060.8|1061.4|1059.4|1062.4|1060.8|1061.3|1059.3|889
1745265900000|2025-04-21 20:05:00|1061.5|1059.5|1061.9|1059.9|1062|1060|1061.1|1059.1|36
1745266200000|2025-04-21 20:10:00|1061.7|1059.7|1061|1059|1061.7|1059.7|1061|1059|236
1745266500000|2025-04-21 20:15:00|1060.8|1058.8|1061.2|1059.2|1061.3|1059.3|1060.7|1058.7|114
1745266800000|2025-04-21 20:20:00|1061.3|1059.3|1061.8|1059.8|1062|1060|1061.3|1059.3|307
1745267100000|2025-04-21 20:25:00|1062|1060|1061.7|1059.7|1062|1060|1061.5|1059.5|40
1745267400000|2025-04-21 20:30:00|1061.6|1059.6|1062|1060|1062.1|1060.1|1061.6|1059.6|20
1745267700000|2025-04-21 20:35:00|1062.1|1060.1|1061.5|1059.5|1062.2|1060.2|1061.2|1059.2|72
1745268000000|2025-04-21 20:40:00|1061.4|1059.4|1061.5|1059.5|1061.6|1059.6|1061.4|1059.4|9
1745268300000|2025-04-21 20:45:00|1061.7|1059.7|1061.7|1059.7|1061.7|1059.7|1061.7|1059.7|1
1745268600000|2025-04-21 20:50:00|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|6
1745268900000|2025-04-21 20:55:00|1061.7|1059.7|1061.4|1059.4|1061.7|1059.7|1061.4|1059.4|7
1745269500000|2025-04-21 21:05:00|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|18
1745271000000|2025-04-21 21:30:00|1060.9|1058.9|1061|1059|1061|1059|1060.9|1058.9|0
1745272800000|2025-04-21 22:00:00|1061.7|1059.7|1060.8|1058.8|1062.5|1060.5|1060.5|1058.5|0
1745273100000|2025-04-21 22:05:00|1060.9|1058.9|1060.7|1058.7|1061.4|1059.4|1060.2|1058.2|0
1745273400000|2025-04-21 22:10:00|1060.8|1058.8|1060.6|1058.6|1061.3|1059.3|1060.6|1058.6|0
1745273700000|2025-04-21 22:15:00|1060.5|1058.5|1059.7|1057.7|1060.7|1058.7|1059.4|1057.4|0
1745274000000|2025-04-21 22:20:00|1059.6|1057.6|1060.1|1058.1|1060.2|1058.2|1059.6|1057.6|0
1745274300000|2025-04-21 22:25:00|1060.2|1058.2|1059.8|1057.8|1060.2|1058.2|1059.4|1057.4|0
1745274600000|2025-04-21 22:30:00|1059.9|1057.9|1060.8|1058.8|1060.9|1058.9|1059.9|1057.9|0
1745274900000|2025-04-21 22:35:00|1060.9|1058.9|1061.7|1059.7|1061.8|1059.8|1060.8|1058.8|0
1745275200000|2025-04-21 22:40:00|1061.6|1059.6|1062|1060|1062.3|1060.3|1061.6|1059.6|0
1745275500000|2025-04-21 22:45:00|1061.9|1059.9|1061.6|1059.6|1062|1060|1061.5|1059.5|0
1745275800000|2025-04-21 22:50:00|1061.5|1059.5|1061.1|1059.1|1061.8|1059.8|1061|1059|0
1745276100000|2025-04-21 22:55:00|1061|1059|1061.1|1059.1|1061.3|1059.3|1061|1059|0
1745276400000|2025-04-21 23:00:00|1061.2|1059.2|1061.6|1059.6|1061.8|1059.8|1061|1059|0
1745276700000|2025-04-21 23:05:00|1061.5|1059.5|1061.5|1059.5|1061.7|1059.7|1061.3|1059.3|0
1745277000000|2025-04-21 23:10:00|1061.6|1059.6|1061.6|1059.6|1061.7|1059.7|1061.4|1059.4|0
1745277300000|2025-04-21 23:15:00|1061.7|1059.7|1061.8|1059.8|1062|1060|1061.5|1059.5|0
1745277600000|2025-04-21 23:20:00|1061.9|1059.9|1061.5|1059.5|1062|1060|1061.2|1059.2|0
1745277900000|2025-04-21 23:25:00|1061.6|1059.6|1061.9|1059.9|1062.2|1060.2|1061.5|1059.5|0
1745278200000|2025-04-21 23:30:00|1061.8|1059.8|1062|1060|1062.2|1060.2|1061.8|1059.8|0
1745278500000|2025-04-21 23:35:00|1061.9|1059.9|1062.6|1060.6|1062.8|1060.8|1061.7|1059.7|0
1745278800000|2025-04-21 23:40:00|1062.7|1060.7|1062.6|1060.6|1062.8|1060.8|1062.4|1060.4|0
1745279100000|2025-04-21 23:45:00|1062.7|1060.7|1064.7|1062.7|1064.8|1062.8|1062|1060|0
1745279400000|2025-04-21 23:50:00|1064.6|1062.6|1065.2|1063.2|1065.2|1063.2|1063.9|1061.9|0
1745279700000|2025-04-21 23:55:00|1065.1|1063.1|1066.2|1064.2|1066.2|1064.2|1065|1063|0
1745280000000|2025-04-22 00:00:00|1066.3|1064.3|1064.7|1062.7|1066.3|1064.3|1063.2|1061.2|109
1745280300000|2025-04-22 00:05:00|1065|1063|1065.2|1063.2|1065.4|1063.4|1064.5|1062.5|66
1745280600000|2025-04-22 00:10:00|1065.3|1063.3|1066|1064|1066|1064|1064.9|1062.9|49
1745280900000|2025-04-22 00:15:00|1065.9|1063.9|1065|1063|1066.1|1064.1|1064.5|1062.5|169
1745281200000|2025-04-22 00:20:00|1065.1|1063.1|1065.1|1063.1|1065.8|1063.8|1065|1063|75
1745281500000|2025-04-22 00:25:00|1065|1063|1066.5|1064.5|1066.5|1064.5|1065|1063|125
1745281800000|2025-04-22 00:30:00|1066.4|1064.4|1066|1064|1066.5|1064.5|1065.8|1063.8|46
1745282100000|2025-04-22 00:35:00|1065.9|1063.9|1065.4|1063.4|1066|1064|1065.2|1063.2|41
1745282400000|2025-04-22 00:40:00|1065.2|1063.2|1065.2|1063.2|1065.5|1063.5|1065.2|1063.2|16
1745282700000|2025-04-22 00:45:00|1065.5|1063.5|1066.1|1064.1|1066.7|1064.7|1065.5|1063.5|28
1745283000000|2025-04-22 00:50:00|1066.3|1064.3|1065.6|1063.6|1066.3|1064.3|1065.5|1063.5|56
1745283300000|2025-04-22 00:55:00|1066.1|1064.1|1066.1|1064.1|1066.3|1064.3|1065.9|1063.9|36
1745283600000|2025-04-22 01:00:00|1066.2|1064.2|1065.7|1063.7|1066.3|1064.3|1065.1|1063.1|127
1745283900000|2025-04-22 01:05:00|1066|1064|1066.8|1064.8|1067.4|1065.4|1065.8|1063.8|64
1745284200000|2025-04-22 01:10:00|1066.1|1064.1|1066.3|1064.3|1067.1|1065.1|1066|1064|56
1745284500000|2025-04-22 01:15:00|1067.2|1065.2|1068.5|1066.5|1068.5|1066.5|1066.7|1064.7|97
1745284800000|2025-04-22 01:20:00|1068.6|1066.6|1069.4|1067.4|1069.8|1067.8|1068.5|1066.5|117
1745285100000|2025-04-22 01:25:00|1069.5|1067.5|1069.1|1067.1|1069.5|1067.5|1068.9|1066.9|111
1745285400000|2025-04-22 01:30:00|1068.9|1066.9|1071.3|1069.3|1071.5|1069.5|1068.7|1066.7|194
1745285700000|2025-04-22 01:35:00|1071|1069|1071.5|1069.5|1071.9|1069.9|1070.7|1068.7|32
1745286000000|2025-04-22 01:40:00|1071.2|1069.2|1070.6|1068.6|1071.8|1069.8|1070.4|1068.4|132
1745286300000|2025-04-22 01:45:00|1070.7|1068.7|1069.9|1067.9|1070.9|1068.9|1069.6|1067.6|48
1745286600000|2025-04-22 01:50:00|1070|1068|1069.2|1067.2|1070.4|1068.4|1069|1067|140
1745286900000|2025-04-22 01:55:00|1068.8|1066.8|1069|1067|1069.1|1067.1|1068|1066|77
1745287200000|2025-04-22 02:00:00|1068.9|1066.9|1067.7|1065.7|1069.1|1067.1|1067.7|1065.7|15
1745287500000|2025-04-22 02:05:00|1067.6|1065.6|1067.9|1065.9|1067.9|1065.9|1067.2|1065.2|48
1745287800000|2025-04-22 02:10:00|1067.6|1065.6|1067.9|1065.9|1068.1|1066.1|1067.4|1065.4|80
1745288100000|2025-04-22 02:15:00|1068.5|1066.5|1068.8|1066.8|1069.3|1067.3|1068.5|1066.5|83
1745288400000|2025-04-22 02:20:00|1069.2|1067.2|1069.2|1067.2|1069.8|1067.8|1068.5|1066.5|70
1745288700000|2025-04-22 02:25:00|1068.9|1066.9|1068.1|1066.1|1069|1067|1067.8|1065.8|37
1745289000000|2025-04-22 02:30:00|1068|1066|1068.4|1066.4|1068.6|1066.6|1068|1066|27
1745289300000|2025-04-22 02:35:00|1068.6|1066.6|1068.2|1066.2|1068.7|1066.7|1068.2|1066.2|22
1745289600000|2025-04-22 02:40:00|1068.3|1066.3|1069.3|1067.3|1069.4|1067.4|1068.3|1066.3|7
1745289900000|2025-04-22 02:45:00|1068.6|1066.6|1068.4|1066.4|1068.6|1066.6|1067.7|1065.7|66
1745290200000|2025-04-22 02:50:00|1068.5|1066.5|1068.8|1066.8|1068.9|1066.9|1068.3|1066.3|99
1745290500000|2025-04-22 02:55:00|1069|1067|1070|1068|1070.2|1068.2|1068.8|1066.8|68
1745290800000|2025-04-22 03:00:00|1070.2|1068.2|1069.9|1067.9|1070.5|1068.5|1069.7|1067.7|57
1745291100000|2025-04-22 03:05:00|1070.3|1068.3|1070|1068|1070.6|1068.6|1069.7|1067.7|84
1745291400000|2025-04-22 03:10:00|1070.2|1068.2|1069|1067|1070.4|1068.4|1069|1067|84
1745291700000|2025-04-22 03:15:00|1069.1|1067.1|1069.6|1067.6|1069.8|1067.8|1068.9|1066.9|32
1745292000000|2025-04-22 03:20:00|1069.2|1067.2|1070|1068|1070|1068|1069.1|1067.1|60
1745292300000|2025-04-22 03:25:00|1069.9|1067.9|1068.7|1066.7|1069.9|1067.9|1068.6|1066.6|46
1745292600000|2025-04-22 03:30:00|1068.8|1066.8|1069.4|1067.4|1069.4|1067.4|1068.5|1066.5|68
1745292900000|2025-04-22 03:35:00|1069.3|1067.3|1070.6|1068.6|1070.8|1068.8|1069.3|1067.3|108
1745293200000|2025-04-22 03:40:00|1070.7|1068.7|1071.1|1069.1|1071.4|1069.4|1070.4|1068.4|121
1745293500000|2025-04-22 03:45:00|1071|1069|1070.3|1068.3|1071.2|1069.2|1070.3|1068.3|72
1745293800000|2025-04-22 03:50:00|1070.2|1068.2|1069.9|1067.9|1070.2|1068.2|1069.7|1067.7|69
1745294100000|2025-04-22 03:55:00|1070.1|1068.1|1069.8|1067.8|1070.3|1068.3|1069.8|1067.8|18
1745294400000|2025-04-22 04:00:00|1069.7|1067.7|1070.2|1068.2|1070.3|1068.3|1069.7|1067.7|22
1745294700000|2025-04-22 04:05:00|1070.4|1068.4|1070.5|1068.5|1070.8|1068.8|1070.3|1068.3|23
1745295000000|2025-04-22 04:10:00|1070.6|1068.6|1070.7|1068.7|1070.8|1068.8|1070.4|1068.4|42
1745295300000|2025-04-22 04:15:00|1070.6|1068.6|1070.5|1068.5|1070.6|1068.6|1070.4|1068.4|11
1745295600000|2025-04-22 04:20:00|1070.4|1068.4|1070.3|1068.3|1070.4|1068.4|1070.3|1068.3|4
1745295900000|2025-04-22 04:25:00|1070.1|1068.1|1070.4|1068.4|1070.4|1068.4|1069.9|1067.9|19
1745296200000|2025-04-22 04:30:00|1070.2|1068.2|1070.3|1068.3|1070.5|1068.5|1070.1|1068.1|19
1745296500000|2025-04-22 04:35:00|1070.1|1068.1|1070|1068|1070.1|1068.1|1070|1068|2
1745296800000|2025-04-22 04:40:00|1070.7|1068.7|1070.5|1068.5|1070.7|1068.7|1070.3|1068.3|15
1745297100000|2025-04-22 04:45:00|1070.6|1068.6|1070.5|1068.5|1070.7|1068.7|1070.4|1068.4|16
1745297400000|2025-04-22 04:50:00|1070.4|1068.4|1069.6|1067.6|1070.5|1068.5|1069.5|1067.5|58
1745297700000|2025-04-22 04:55:00|1069.5|1067.5|1069.9|1067.9|1070.1|1068.1|1069.5|1067.5|63
1745298000000|2025-04-22 05:00:00|1070|1068|1070.7|1068.7|1071.1|1069.1|1069.8|1067.8|115
1745298300000|2025-04-22 05:05:00|1070.6|1068.6|1071|1069|1071.1|1069.1|1070.3|1068.3|79
1745298600000|2025-04-22 05:10:00|1070.9|1068.9|1070.3|1068.3|1070.9|1068.9|1069.8|1067.8|45
1745298900000|2025-04-22 05:15:00|1070.6|1068.6|1071.2|1069.2|1071.2|1069.2|1070.5|1068.5|51
1745299200000|2025-04-22 05:20:00|1071.3|1069.3|1071.6|1069.6|1071.6|1069.6|1071.1|1069.1|49
1745299500000|2025-04-22 05:25:00|1071.9|1069.9|1072.7|1070.7|1072.8|1070.8|1071.6|1069.6|93
1745299800000|2025-04-22 05:30:00|1072.8|1070.8|1072.6|1070.6|1072.9|1070.9|1072|1070|97
1745300100000|2025-04-22 05:35:00|1072.5|1070.5|1072.6|1070.6|1072.7|1070.7|1071.9|1069.9|54
1745300400000|2025-04-22 05:40:00|1072.7|1070.7|1072.8|1070.8|1073|1071|1072.5|1070.5|27
1745300700000|2025-04-22 05:45:00|1072.7|1070.7|1072.4|1070.4|1072.8|1070.8|1071.9|1069.9|29
1745301000000|2025-04-22 05:50:00|1072.5|1070.5|1072.3|1070.3|1072.8|1070.8|1072.3|1070.3|54
1745301300000|2025-04-22 05:55:00|1072.2|1070.2|1072.3|1070.3|1072.3|1070.3|1072.1|1070.1|6
1745301600000|2025-04-22 06:00:00|1072.4|1070.4|1073|1071|1073|1071|1071.9|1069.9|62
1745301900000|2025-04-22 06:05:00|1073.1|1071.1|1073.1|1071.1|1073.5|1071.5|1073|1071|113
1745302200000|2025-04-22 06:10:00|1073.2|1071.2|1073.3|1071.3|1073.8|1071.8|1073|1071|185
1745302500000|2025-04-22 06:15:00|1073.1|1071.1|1072.3|1070.3|1073.3|1071.3|1072.3|1070.3|59
1745302800000|2025-04-22 06:20:00|1072.6|1070.6|1072.4|1070.4|1072.7|1070.7|1071.9|1069.9|54
1745303100000|2025-04-22 06:25:00|1072.8|1070.8|1072.8|1070.8|1073|1071|1072.3|1070.3|90
1745303400000|2025-04-22 06:30:00|1072.9|1070.9|1071.9|1069.9|1072.9|1070.9|1071.9|1069.9|85
1745303700000|2025-04-22 06:35:00|1072.1|1070.1|1071.8|1069.8|1072.1|1070.1|1071.7|1069.7|129
1745304000000|2025-04-22 06:40:00|1071.7|1069.7|1071.7|1069.7|1071.8|1069.8|1071.5|1069.5|69
1745304300000|2025-04-22 06:45:00|1071.8|1069.8|1073.1|1071.1|1073.2|1071.2|1071.8|1069.8|121
1745304600000|2025-04-22 06:50:00|1073.3|1071.3|1073.2|1071.2|1073.3|1071.3|1072.3|1070.3|132
1745304900000|2025-04-22 06:55:00|1073.3|1071.3|1073.5|1071.5|1073.8|1071.8|1072.7|1070.7|158
1745305200000|2025-04-22 07:00:00|1073.6|1071.6|1073.1|1071.1|1074.1|1072.1|1072.4|1070.4|501
1745305500000|2025-04-22 07:05:00|1073|1071|1072.6|1070.6|1073.4|1071.4|1072.4|1070.4|371
1745305800000|2025-04-22 07:10:00|1072.8|1070.8|1071.5|1069.5|1072.8|1070.8|1071.5|1069.5|295
1745306100000|2025-04-22 07:15:00|1071.6|1069.6|1071.6|1069.6|1071.9|1069.9|1071.1|1069.1|312
1745306400000|2025-04-22 07:20:00|1071.8|1069.8|1071.4|1069.4|1071.9|1069.9|1070.7|1068.7|113
1745306700000|2025-04-22 07:25:00|1071.3|1069.3|1071.5|1069.5|1071.8|1069.8|1071.3|1069.3|78
1745307000000|2025-04-22 07:30:00|1071.6|1069.6|1072.3|1070.3|1072.4|1070.4|1071.5|1069.5|282
1745307300000|2025-04-22 07:35:00|1072.2|1070.2|1071.5|1069.5|1072.5|1070.5|1071.5|1069.5|276
1745307600000|2025-04-22 07:40:00|1071.4|1069.4|1073|1071|1073.1|1071.1|1071.4|1069.4|406
1745307900000|2025-04-22 07:45:00|1072.9|1070.9|1072.4|1070.4|1073|1071|1072.1|1070.1|251
1745308200000|2025-04-22 07:50:00|1072.5|1070.5|1072.6|1070.6|1073.1|1071.1|1072.4|1070.4|346
1745308500000|2025-04-22 07:55:00|1072.5|1070.5|1073.2|1071.2|1073.4|1071.4|1072.5|1070.5|389
1745308800000|2025-04-22 08:00:00|1073.6|1071.6|1073.5|1071.5|1073.8|1071.8|1072.9|1070.9|602
1745309100000|2025-04-22 08:05:00|1073.6|1071.6|1073.7|1071.7|1074.2|1072.2|1073.4|1071.4|317
1745309400000|2025-04-22 08:10:00|1073.6|1071.6|1073.8|1071.8|1074.1|1072.1|1073.4|1071.4|405
1745309700000|2025-04-22 08:15:00|1073.7|1071.7|1074|1072|1074.1|1072.1|1073.7|1071.7|238
1745310000000|2025-04-22 08:20:00|1073.9|1071.9|1073.9|1071.9|1074|1072|1073.3|1071.3|407
1745310300000|2025-04-22 08:25:00|1074|1072|1074.2|1072.2|1074.5|1072.5|1073.9|1071.9|431
1745310600000|2025-04-22 08:30:00|1074.1|1072.1|1074.3|1072.3|1074.5|1072.5|1074.1|1072.1|391
1745310900000|2025-04-22 08:35:00|1074.2|1072.2|1074.5|1072.5|1074.6|1072.6|1074|1072|935
1745311200000|2025-04-22 08:40:00|1074.6|1072.6|1074.6|1072.6|1074.9|1072.9|1074.5|1072.5|339
1745311500000|2025-04-22 08:45:00|1074.7|1072.7|1074.1|1072.1|1074.7|1072.7|1074.1|1072.1|465
1745311800000|2025-04-22 08:50:00|1074.3|1072.3|1074.5|1072.5|1074.7|1072.7|1074.2|1072.2|186
1745312100000|2025-04-22 08:55:00|1074.6|1072.6|1074.5|1072.5|1074.7|1072.7|1074.2|1072.2|170
1745312400000|2025-04-22 09:00:00|1074.6|1072.6|1074.6|1072.6|1074.9|1072.9|1074.4|1072.4|240
1745312700000|2025-04-22 09:05:00|1074.5|1072.5|1074.3|1072.3|1074.7|1072.7|1074.2|1072.2|313
1745313000000|2025-04-22 09:10:00|1074.2|1072.2|1074.4|1072.4|1074.4|1072.4|1074.1|1072.1|207
1745313300000|2025-04-22 09:15:00|1074.3|1072.3|1073.7|1071.7|1074.4|1072.4|1073.3|1071.3|334
1745313600000|2025-04-22 09:20:00|1073.5|1071.5|1073.9|1071.9|1073.9|1071.9|1073.2|1071.2|174
1745313900000|2025-04-22 09:25:00|1074.1|1072.1|1074.3|1072.3|1075|1073|1074.1|1072.1|477
1745314200000|2025-04-22 09:30:00|1074.2|1072.2|1074.3|1072.3|1074.5|1072.5|1073.8|1071.8|233
1745314500000|2025-04-22 09:35:00|1074.4|1072.4|1074.3|1072.3|1074.5|1072.5|1074.2|1072.2|259
1745314800000|2025-04-22 09:40:00|1074.4|1072.4|1074.1|1072.1|1074.5|1072.5|1073.9|1071.9|110
1745315100000|2025-04-22 09:45:00|1074.2|1072.2|1074|1072|1074.2|1072.2|1073.9|1071.9|215
1745315400000|2025-04-22 09:50:00|1074.1|1072.1|1073.1|1071.1|1074.1|1072.1|1073|1071|1041
1745315700000|2025-04-22 09:55:00|1073.2|1071.2|1073.2|1071.2|1073.4|1071.4|1072.9|1070.9|487
1745316000000|2025-04-22 10:00:00|1073.1|1071.1|1072.9|1070.9|1073.4|1071.4|1072.5|1070.5|418
1745316300000|2025-04-22 10:05:00|1073|1071|1073.2|1071.2|1073.5|1071.5|1072.9|1070.9|199
1745316600000|2025-04-22 10:10:00|1073.1|1071.1|1072.8|1070.8|1073.3|1071.3|1072.8|1070.8|148
1745316900000|2025-04-22 10:15:00|1072.9|1070.9|1072.7|1070.7|1073|1071|1072.5|1070.5|213
1745317200000|2025-04-22 10:20:00|1072.8|1070.8|1072.7|1070.7|1073.1|1071.1|1072.5|1070.5|224
1745317500000|2025-04-22 10:25:00|1072.6|1070.6|1072.4|1070.4|1072.7|1070.7|1072.1|1070.1|278
1745317800000|2025-04-22 10:30:00|1072.3|1070.3|1072.9|1070.9|1073|1071|1072.3|1070.3|224
1745318100000|2025-04-22 10:35:00|1073|1071|1073|1071|1073.2|1071.2|1072.4|1070.4|166
1745318400000|2025-04-22 10:40:00|1073.1|1071.1|1073.4|1071.4|1073.5|1071.5|1073.1|1071.1|173
1745318700000|2025-04-22 10:45:00|1073.5|1071.5|1073.4|1071.4|1073.6|1071.6|1073.3|1071.3|99
1745319000000|2025-04-22 10:50:00|1073.3|1071.3|1073|1071|1073.4|1071.4|1073|1071|157
1745319300000|2025-04-22 10:55:00|1073.1|1071.1|1073.3|1071.3|1073.5|1071.5|1072.7|1070.7|177
1745319600000|2025-04-22 11:00:00|1073.4|1071.4|1073.3|1071.3|1073.4|1071.4|1072.9|1070.9|179
1745319900000|2025-04-22 11:05:00|1073.4|1071.4|1072.2|1070.2|1073.5|1071.5|1072|1070|160
1745320200000|2025-04-22 11:10:00|1072|1070|1071.9|1069.9|1072.3|1070.3|1071.7|1069.7|233
1745320500000|2025-04-22 11:15:00|1071.7|1069.7|1071.9|1069.9|1072.2|1070.2|1071.4|1069.4|478
1745320800000|2025-04-22 11:20:00|1072|1070|1072.8|1070.8|1072.9|1070.9|1072|1070|122
1745321100000|2025-04-22 11:25:00|1072.9|1070.9|1072.6|1070.6|1073.1|1071.1|1072.6|1070.6|128
1745321400000|2025-04-22 11:30:00|1072.7|1070.7|1072.8|1070.8|1073.2|1071.2|1072.6|1070.6|100
1745321700000|2025-04-22 11:35:00|1072.9|1070.9|1072.8|1070.8|1073|1071|1072.4|1070.4|242
1745322000000|2025-04-22 11:40:00|1072.9|1070.9|1073|1071|1073.1|1071.1|1072.8|1070.8|154
1745322300000|2025-04-22 11:45:00|1073.1|1071.1|1073.9|1071.9|1074.2|1072.2|1073.1|1071.1|244
1745322600000|2025-04-22 11:50:00|1074|1072|1073|1071|1074|1072|1072.8|1070.8|209
1745322900000|2025-04-22 11:55:00|1073.1|1071.1|1073.1|1071.1|1073.2|1071.2|1072.6|1070.6|284
1745323200000|2025-04-22 12:00:00|1073|1071|1073.2|1071.2|1073.5|1071.5|1072.4|1070.4|237
1745323500000|2025-04-22 12:05:00|1073.1|1071.1|1073.5|1071.5|1073.5|1071.5|1072.9|1070.9|162
1745323800000|2025-04-22 12:10:00|1073.6|1071.6|1073.8|1071.8|1073.9|1071.9|1073.1|1071.1|344
1745324100000|2025-04-22 12:15:00|1073.7|1071.7|1073.4|1071.4|1073.9|1071.9|1073.4|1071.4|245
1745324400000|2025-04-22 12:20:00|1073.5|1071.5|1073.7|1071.7|1073.9|1071.9|1073.3|1071.3|340
1745324700000|2025-04-22 12:25:00|1073.8|1071.8|1074.1|1072.1|1074.1|1072.1|1073.4|1071.4|332
1745325000000|2025-04-22 12:30:00|1074.2|1072.2|1074.2|1072.2|1074.4|1072.4|1074|1072|408
1745325300000|2025-04-22 12:35:00|1074.3|1072.3|1074.1|1072.1|1074.6|1072.6|1074|1072|338
1745325600000|2025-04-22 12:40:00|1074.2|1072.2|1074.6|1072.6|1074.7|1072.7|1073.9|1071.9|273
1745325900000|2025-04-22 12:45:00|1074.7|1072.7|1074.7|1072.7|1074.8|1072.8|1074.2|1072.2|236
1745326200000|2025-04-22 12:50:00|1074.8|1072.8|1074.9|1072.9|1075.1|1073.1|1074.6|1072.6|174
1745326500000|2025-04-22 12:55:00|1075|1073|1074.8|1072.8|1075.4|1073.4|1074.8|1072.8|389
1745326800000|2025-04-22 13:00:00|1074.9|1072.9|1075.3|1073.3|1075.7|1073.7|1074.6|1072.6|248
1745327100000|2025-04-22 13:05:00|1075.2|1073.2|1075|1073|1075.5|1073.5|1074.9|1072.9|238
1745327400000|2025-04-22 13:10:00|1075.1|1073.1|1075|1073|1075.2|1073.2|1074.9|1072.9|315
1745327700000|2025-04-22 13:15:00|1074.9|1072.9|1074.4|1072.4|1075|1073|1074.3|1072.3|304
1745328000000|2025-04-22 13:20:00|1074.3|1072.3|1075.1|1073.1|1075.2|1073.2|1074.2|1072.2|454
1745328300000|2025-04-22 13:25:00|1075.2|1073.2|1074.5|1072.5|1075.4|1073.4|1074.5|1072.5|380
1745328600000|2025-04-22 13:30:00|1073.8|1073.3|1073.2|1072.7|1074.3|1073.8|1072.9|1072.4|5230
1745328900000|2025-04-22 13:35:00|1073.1|1072.6|1074.5|1074|1074.9|1074.4|1072.8|1072.3|2459
1745329200000|2025-04-22 13:40:00|1074.6|1074.1|1075.3|1074.8|1075.3|1074.8|1074.4|1073.9|1891
1745329500000|2025-04-22 13:45:00|1075.4|1074.9|1075.4|1074.9|1075.9|1075.4|1074.8|1074.3|1556
1745329800000|2025-04-22 13:50:00|1075.3|1074.8|1074.7|1074.2|1075.4|1074.9|1074.2|1073.7|1055
1745330100000|2025-04-22 13:55:00|1074.6|1074.1|1075.1|1074.6|1075.6|1075.1|1074.4|1073.9|838
1745330400000|2025-04-22 14:00:00|1075.2|1074.7|1075.5|1075|1075.7|1075.2|1074.8|1074.3|1251
1745330700000|2025-04-22 14:05:00|1075.4|1074.9|1076.1|1075.6|1076.4|1075.9|1075.1|1074.6|855
1745331000000|2025-04-22 14:10:00|1076|1075.5|1075.7|1075.2|1076.3|1075.8|1075.4|1074.9|570
1745331300000|2025-04-22 14:15:00|1075.6|1075.1|1075.4|1074.9|1075.7|1075.2|1074.8|1074.3|865
1745331600000|2025-04-22 14:20:00|1075.5|1075|1076|1075.5|1076.2|1075.7|1075.5|1075|583
1745331900000|2025-04-22 14:25:00|1075.9|1075.4|1075.8|1075.3|1076.2|1075.7|1075.5|1075|846
1745332200000|2025-04-22 14:30:00|1075.7|1075.2|1075.8|1075.3|1075.8|1075.3|1075|1074.5|687
1745332500000|2025-04-22 14:35:00|1075.9|1075.4|1076.7|1076.2|1076.9|1076.4|1075.7|1075.2|887
1745332800000|2025-04-22 14:40:00|1076.8|1076.3|1077.2|1076.7|1077.3|1076.8|1076.6|1076.1|720
1745333100000|2025-04-22 14:45:00|1077.1|1076.6|1077.1|1076.6|1077.5|1077|1076.8|1076.3|621
1745333400000|2025-04-22 14:50:00|1077|1076.5|1076.8|1076.3|1077.1|1076.6|1076.1|1075.6|624
1745333700000|2025-04-22 14:55:00|1076.9|1076.4|1077.4|1076.9|1077.5|1077|1076.5|1076|980
1745334000000|2025-04-22 15:00:00|1077.5|1077|1078.4|1077.9|1078.7|1078.2|1077.3|1076.8|588
1745334300000|2025-04-22 15:05:00|1078.5|1078|1078.6|1078.1|1078.8|1078.3|1078.3|1077.8|861
1745334600000|2025-04-22 15:10:00|1078.7|1078.2|1079.2|1078.7|1079.3|1078.8|1078.5|1078|1303
1745334900000|2025-04-22 15:15:00|1079.4|1078.9|1079.4|1078.9|1079.6|1079.1|1079.3|1078.8|1034
1745335200000|2025-04-22 15:20:00|1079.3|1078.8|1079.4|1078.9|1079.8|1079.3|1079|1078.5|945
1745335500000|2025-04-22 15:25:00|1079.3|1078.8|1078.5|1078|1079.5|1079|1078.4|1077.9|1202
1745335800000|2025-04-22 15:30:00|1078.4|1077.9|1078.7|1078.2|1078.7|1078.2|1078|1077.5|1177
1745336100000|2025-04-22 15:35:00|1078.8|1078.3|1078.5|1078|1078.8|1078.3|1078.2|1077.7|789
1745336400000|2025-04-22 15:40:00|1078.6|1078.1|1077.5|1077|1078.8|1078.3|1077.5|1077|527
1745336700000|2025-04-22 15:45:00|1077.6|1077.1|1077.5|1077|1077.9|1077.4|1077.2|1076.7|271
1745337000000|2025-04-22 15:50:00|1077.4|1076.9|1078|1077.5|1078.1|1077.6|1077.4|1076.9|420
1745337300000|2025-04-22 15:55:00|1077.9|1077.4|1080.5|1080|1081.9|1081.4|1077.8|1077.3|4707
1745337600000|2025-04-22 16:00:00|1080.6|1080.1|1082.4|1081.9|1083.4|1082.9|1080.6|1080.1|1694
1745337900000|2025-04-22 16:05:00|1082.5|1082|1083|1082.5|1083.4|1082.9|1081.8|1081.3|824
1745338200000|2025-04-22 16:10:00|1083.1|1082.6|1084.1|1083.6|1084.2|1083.7|1082.4|1081.9|610
1745338500000|2025-04-22 16:15:00|1084|1083.5|1083.9|1083.4|1084.1|1083.6|1082.8|1082.3|568
1745338800000|2025-04-22 16:20:00|1084|1083.5|1084.3|1083.8|1084.4|1083.9|1083.6|1083.1|501
1745339100000|2025-04-22 16:25:00|1084.2|1083.7|1084.3|1083.8|1085|1084.5|1083.9|1083.4|626
1745339400000|2025-04-22 16:30:00|1084.4|1083.9|1084.3|1083.8|1085.2|1084.7|1084|1083.5|1090
1745339700000|2025-04-22 16:35:00|1084.2|1083.7|1083.8|1083.3|1084.2|1083.7|1083.6|1083.1|445
1745340000000|2025-04-22 16:40:00|1083.9|1083.4|1083.2|1082.7|1083.9|1083.4|1082.6|1082.1|428
1745340300000|2025-04-22 16:45:00|1083.1|1082.6|1082.9|1082.4|1083.3|1082.8|1082.3|1081.8|366
1745340600000|2025-04-22 16:50:00|1082.8|1082.3|1082.8|1082.3|1082.9|1082.4|1082|1081.5|196
1745340900000|2025-04-22 16:55:00|1082.7|1082.2|1082.2|1081.7|1082.7|1082.2|1082.1|1081.6|386
1745341200000|2025-04-22 17:00:00|1082.4|1081.9|1082.9|1082.4|1083|1082.5|1082.3|1081.8|349
1745341500000|2025-04-22 17:05:00|1083|1082.5|1083.3|1082.8|1083.8|1083.3|1082.2|1081.7|1998
1745341800000|2025-04-22 17:10:00|1083.4|1082.9|1080.2|1079.7|1083.4|1082.9|1079.8|1079.3|1549
1745342100000|2025-04-22 17:15:00|1080.3|1079.8|1079.3|1078.8|1080.5|1080|1077.8|1077.3|1205
1745342400000|2025-04-22 17:20:00|1079.4|1078.9|1077.7|1077.2|1079.5|1079|1077.1|1076.6|1243
1745342700000|2025-04-22 17:25:00|1077.8|1077.3|1077.3|1076.8|1080.7|1080.2|1077|1076.5|4488
1745343000000|2025-04-22 17:30:00|1077.4|1076.9|1077.6|1077.1|1078.6|1078.1|1076.6|1076.1|1505
1745343300000|2025-04-22 17:35:00|1077.5|1077|1077.9|1077.4|1078.7|1078.2|1077.5|1077|555
1745343600000|2025-04-22 17:40:00|1078|1077.5|1078.1|1077.6|1078.1|1077.6|1077.2|1076.7|432
1745343900000|2025-04-22 17:45:00|1078|1077.5|1077|1076.5|1078.2|1077.7|1076.8|1076.3|413
1745344200000|2025-04-22 17:50:00|1076.9|1076.4|1077.5|1077|1077.5|1077|1076.7|1076.2|351
1745344500000|2025-04-22 17:55:00|1077.4|1076.9|1076.4|1075.9|1077.7|1077.2|1076.3|1075.8|467
1745344800000|2025-04-22 18:00:00|1076.5|1076|1078.2|1077.7|1078.2|1077.7|1076.3|1075.8|376
1745345100000|2025-04-22 18:05:00|1078.1|1077.6|1078.7|1078.2|1079.1|1078.6|1078.1|1077.6|401
1745345400000|2025-04-22 18:10:00|1078.8|1078.3|1079.4|1078.9|1079.4|1078.9|1078.6|1078.1|248
1745345700000|2025-04-22 18:15:00|1079.5|1079|1079.3|1078.8|1079.6|1079.1|1078.9|1078.4|492
1745346000000|2025-04-22 18:20:00|1079.2|1078.7|1080.1|1079.6|1080.4|1079.9|1079.2|1078.7|339
1745346300000|2025-04-22 18:25:00|1080|1079.5|1079.8|1079.3|1080.2|1079.7|1079.8|1079.3|257
1745346600000|2025-04-22 18:30:00|1079.9|1079.4|1080.1|1079.6|1080.3|1079.8|1079.6|1079.1|404
1745346900000|2025-04-22 18:35:00|1080.2|1079.7|1079.8|1079.3|1080.6|1080.1|1079.8|1079.3|334
1745347200000|2025-04-22 18:40:00|1079.9|1079.4|1080.1|1079.6|1080.3|1079.8|1079.7|1079.2|277
1745347500000|2025-04-22 18:45:00|1080.2|1079.7|1080.3|1079.8|1080.7|1080.2|1080|1079.5|386
1745347800000|2025-04-22 18:50:00|1080.4|1079.9|1080.4|1079.9|1080.7|1080.2|1080.1|1079.6|445
1745348100000|2025-04-22 18:55:00|1080.3|1079.8|1080.5|1080|1080.8|1080.3|1080.1|1079.6|452
1745348400000|2025-04-22 19:00:00|1080.4|1079.9|1080.8|1080.3|1080.8|1080.3|1080.2|1079.7|449
1745348700000|2025-04-22 19:05:00|1080.7|1080.2|1079.8|1079.3|1080.7|1080.2|1079.8|1079.3|342
1745349000000|2025-04-22 19:10:00|1079.9|1079.4|1079.6|1079.1|1079.9|1079.4|1079.5|1079|484
1745349300000|2025-04-22 19:15:00|1079.7|1079.2|1078.9|1078.4|1079.7|1079.2|1078.6|1078.1|490
1745349600000|2025-04-22 19:20:00|1079|1078.5|1078.6|1078.1|1079.1|1078.6|1078|1077.5|371
1745349900000|2025-04-22 19:25:00|1078.7|1078.2|1078.3|1077.8|1078.7|1078.2|1078|1077.5|376
1745350200000|2025-04-22 19:30:00|1078.2|1077.7|1078.3|1077.8|1078.6|1078.1|1078|1077.5|474
1745350500000|2025-04-22 19:35:00|1078.2|1077.7|1077.7|1077.2|1078.6|1078.1|1077.7|1077.2|507
1745350800000|2025-04-22 19:40:00|1077.8|1077.3|1079|1078.5|1079.1|1078.6|1077.6|1077.1|813
1745351100000|2025-04-22 19:45:00|1078.9|1078.4|1078.8|1078.3|1079.3|1078.8|1078.7|1078.2|1060
1745351400000|2025-04-22 19:50:00|1078.7|1078.2|1078.8|1078.3|1079.1|1078.6|1077.3|1076.8|2432
1745351700000|2025-04-22 19:55:00|1078.9|1078.4|1078.4|1077.9|1079.2|1078.7|1078.3|1077.8|8279
1745352000000|2025-04-22 20:00:00|1078.3|1077.8|1079.8|1077.8|1080.3|1078.3|1078.3|1077.1|1153
1745352300000|2025-04-22 20:05:00|1079.9|1077.9|1079.8|1077.8|1079.9|1077.9|1079.5|1077.5|92
1745352600000|2025-04-22 20:10:00|1079.9|1077.9|1079.8|1077.8|1080|1078|1079.7|1077.7|188
1745352900000|2025-04-22 20:15:00|1080|1078|1080|1078|1080.3|1078.3|1080|1078|69
1745353200000|2025-04-22 20:20:00|1079.9|1077.9|1080.2|1078.2|1080.3|1078.3|1079.8|1077.8|32
1745353500000|2025-04-22 20:25:00|1079.8|1077.8|1080|1078|1080|1078|1079.8|1077.8|7
1745353800000|2025-04-22 20:30:00|1080.1|1078.1|1079.7|1077.7|1080.2|1078.2|1079.7|1077.7|46
1745354100000|2025-04-22 20:35:00|1079.9|1077.9|1080|1078|1080|1078|1079.9|1077.9|6
1745354400000|2025-04-22 20:40:00|1080.4|1078.4|1080.1|1078.1|1080.4|1078.4|1080|1078|36
1745354700000|2025-04-22 20:45:00|1079.8|1077.8|1079.7|1077.7|1079.8|1077.8|1079.7|1077.7|3
1745355000000|2025-04-22 20:50:00|1079.6|1077.6|1079.5|1077.5|1079.7|1077.7|1079.5|1077.5|4
1745355300000|2025-04-22 20:55:00|1079.4|1077.4|1079.6|1077.6|1079.9|1077.9|1079.4|1077.4|6
1745356500000|2025-04-22 21:15:00|1079.7|1077.7|1079.7|1077.7|1079.7|1077.7|1079.7|1077.7|0
1745357400000|2025-04-22 21:30:00|1083.9|1081.9|1083.9|1081.9|1083.9|1081.9|1083.9|1081.9|1
1745357700000|2025-04-22 21:35:00|1085.4|1083.4|1086|1084|1086|1084|1085.4|1083.4|10
1745358000000|2025-04-22 21:40:00|1086.9|1084.9|1097.6|1095.6|1097.6|1095.6|1082.6|1080.6|14
1745358300000|2025-04-22 21:45:00|1094.8|1092.8|1094.8|1092.8|1094.8|1092.8|1094.8|1092.8|1
1745358600000|2025-04-22 21:50:00|1092.1|1090.1|1092.1|1090.1|1092.1|1090.1|1092.1|1090.1|8
1745359200000|2025-04-22 22:00:00|1099.1|1097.1|1098.9|1096.9|1100.5|1098.5|1093.2|1091.2|0
1745359500000|2025-04-22 22:05:00|1098.8|1096.8|1094.5|1092.5|1098.9|1096.9|1094.4|1092.4|0
1745359800000|2025-04-22 22:10:00|1094.4|1092.4|1095.9|1093.9|1095.9|1093.9|1093.4|1091.4|0
1745360100000|2025-04-22 22:15:00|1095.8|1093.8|1095.5|1093.5|1095.9|1093.9|1094.7|1092.7|0
1745360400000|2025-04-22 22:20:00|1095.4|1093.4|1096.6|1094.6|1096.9|1094.9|1094.6|1092.6|0
1745360700000|2025-04-22 22:25:00|1096.7|1094.7|1097.9|1095.9|1097.9|1095.9|1095.5|1093.5|0
1745361000000|2025-04-22 22:30:00|1098|1096|1096.4|1094.4|1098.1|1096.1|1096.2|1094.2|0
1745361300000|2025-04-22 22:35:00|1096.5|1094.5|1096.7|1094.7|1096.7|1094.7|1095.3|1093.3|0
1745361600000|2025-04-22 22:40:00|1096.6|1094.6|1098.3|1096.3|1098.3|1096.3|1096.5|1094.5|0
1745361900000|2025-04-22 22:45:00|1098.4|1096.4|1098.7|1096.7|1099.1|1097.1|1097.5|1095.5|0
1745362200000|2025-04-22 22:50:00|1098.6|1096.6|1100.2|1098.2|1100.3|1098.3|1098.4|1096.4|0
1745362500000|2025-04-22 22:55:00|1100.1|1098.1|1100.6|1098.6|1100.6|1098.6|1099.2|1097.2|0
1745362800000|2025-04-22 23:00:00|1100.7|1098.7|1100.7|1098.7|1101.8|1099.8|1099.8|1097.8|0
1745363100000|2025-04-22 23:05:00|1100.6|1098.6|1101.3|1099.3|1102|1100|1100.2|1098.2|0
1745363400000|2025-04-22 23:10:00|1101.4|1099.4|1101.9|1099.9|1102.1|1100.1|1101.2|1099.2|0
1745363700000|2025-04-22 23:15:00|1102|1100|1099.5|1097.5|1102.1|1100.1|1099.3|1097.3|0
1745364000000|2025-04-22 23:20:00|1099.6|1097.6|1099.2|1097.2|1100.2|1098.2|1099|1097|0
1745364300000|2025-04-22 23:25:00|1099.3|1097.3|1099.1|1097.1|1099.5|1097.5|1098.5|1096.5|0
1745364600000|2025-04-22 23:30:00|1099|1097|1098.7|1096.7|1099.1|1097.1|1098.5|1096.5|0
1745364900000|2025-04-22 23:35:00|1098.8|1096.8|1098.8|1096.8|1099.6|1097.6|1098.2|1096.2|0
1745365200000|2025-04-22 23:40:00|1098.9|1096.9|1099|1097|1099|1097|1098.7|1096.7|0
1745365500000|2025-04-22 23:45:00|1099.1|1097.1|1099.8|1097.8|1099.9|1097.9|1098.5|1096.5|0
1745365800000|2025-04-22 23:50:00|1099.6|1097.6|1099.8|1097.8|1100.2|1098.2|1099.4|1097.4|0
1745366100000|2025-04-22 23:55:00|1099.7|1097.7|1099.8|1097.8|1100.1|1098.1|1099.7|1097.7|0
1745366400000|2025-04-23 00:00:00|1099.9|1097.9|1090.6|1088.6|1100|1098|1089|1087|259
1745366700000|2025-04-23 00:05:00|1089.9|1087.9|1092.5|1090.5|1092.9|1090.9|1089.6|1087.6|702
1745367000000|2025-04-23 00:10:00|1092.4|1090.4|1092.9|1090.9|1093.1|1091.1|1092.1|1090.1|237
1745367300000|2025-04-23 00:15:00|1092.8|1090.8|1092|1090|1092.9|1090.9|1091.5|1089.5|150
1745367600000|2025-04-23 00:20:00|1091.8|1089.8|1091.6|1089.6|1091.8|1089.8|1091.3|1089.3|52
1745367900000|2025-04-23 00:25:00|1091.4|1089.4|1090.2|1088.2|1091.5|1089.5|1090.2|1088.2|37
1745368200000|2025-04-23 00:30:00|1090.4|1088.4|1089.7|1087.7|1090.6|1088.6|1089.2|1087.2|149
1745368500000|2025-04-23 00:35:00|1090|1088|1090.3|1088.3|1090.3|1088.3|1089.9|1087.9|18
1745368800000|2025-04-23 00:40:00|1090.4|1088.4|1090.2|1088.2|1090.6|1088.6|1090.1|1088.1|23
1745369100000|2025-04-23 00:45:00|1090.4|1088.4|1091|1089|1091.3|1089.3|1090.4|1088.4|25
1745369400000|2025-04-23 00:50:00|1091.3|1089.3|1091.7|1089.7|1092|1090|1091.3|1089.3|27
1745369700000|2025-04-23 00:55:00|1091.9|1089.9|1092.2|1090.2|1092.2|1090.2|1091.8|1089.8|13
1745370000000|2025-04-23 01:00:00|1092.3|1090.3|1093.6|1091.6|1093.8|1091.8|1092.2|1090.2|76
1745370300000|2025-04-23 01:05:00|1093.4|1091.4|1092.2|1090.2|1093.7|1091.7|1092.1|1090.1|104
1745370600000|2025-04-23 01:10:00|1092.1|1090.1|1092|1090|1092.4|1090.4|1091.7|1089.7|201
1745370900000|2025-04-23 01:15:00|1092.3|1090.3|1094|1092|1094.2|1092.2|1092.3|1090.3|127
1745371200000|2025-04-23 01:20:00|1093.4|1091.4|1094.6|1092.6|1095.8|1093.8|1093.2|1091.2|49
1745371500000|2025-04-23 01:25:00|1094.4|1092.4|1093.7|1091.7|1094.6|1092.6|1093.6|1091.6|157
1745371800000|2025-04-23 01:30:00|1093.6|1091.6|1090.9|1088.9|1093.6|1091.6|1090.9|1088.9|229
1745372100000|2025-04-23 01:35:00|1090.8|1088.8|1090.1|1088.1|1090.8|1088.8|1089.5|1087.5|122
1745372400000|2025-04-23 01:40:00|1090.3|1088.3|1089.9|1087.9|1090.7|1088.7|1089.8|1087.8|37
1745372700000|2025-04-23 01:45:00|1090|1088|1089.2|1087.2|1090|1088|1089.2|1087.2|26
1745373000000|2025-04-23 01:50:00|1089.3|1087.3|1089.6|1087.6|1090.2|1088.2|1089.2|1087.2|59
1745373300000|2025-04-23 01:55:00|1089.5|1087.5|1088.7|1086.7|1089.5|1087.5|1088.7|1086.7|40
1745373600000|2025-04-23 02:00:00|1088.9|1086.9|1088.7|1086.7|1089|1087|1088.1|1086.1|54
1745373900000|2025-04-23 02:05:00|1088.6|1086.6|1089.9|1087.9|1089.9|1087.9|1088.6|1086.6|73
1745374200000|2025-04-23 02:10:00|1089.7|1087.7|1089.2|1087.2|1089.8|1087.8|1088.8|1086.8|147
1745374500000|2025-04-23 02:15:00|1089.3|1087.3|1089.7|1087.7|1089.9|1087.9|1089.3|1087.3|46
1745374800000|2025-04-23 02:20:00|1090.1|1088.1|1090.4|1088.4|1090.4|1088.4|1089.6|1087.6|84
1745375100000|2025-04-23 02:25:00|1090.3|1088.3|1090.4|1088.4|1090.6|1088.6|1090.1|1088.1|41
1745375400000|2025-04-23 02:30:00|1090.2|1088.2|1089.6|1087.6|1090.5|1088.5|1089.6|1087.6|48
1745375700000|2025-04-23 02:35:00|1089.7|1087.7|1091.3|1089.3|1091.3|1089.3|1089.6|1087.6|72
1745376000000|2025-04-23 02:40:00|1091.6|1089.6|1091.7|1089.7|1091.9|1089.9|1091.4|1089.4|86
1745376300000|2025-04-23 02:45:00|1091.8|1089.8|1092.6|1090.6|1092.7|1090.7|1091.8|1089.8|31
1745376600000|2025-04-23 02:50:00|1092.4|1090.4|1091.9|1089.9|1092.6|1090.6|1091.8|1089.8|47
1745376900000|2025-04-23 02:55:00|1091.8|1089.8|1092.5|1090.5|1092.5|1090.5|1091.6|1089.6|51
1745377200000|2025-04-23 03:00:00|1092.6|1090.6|1092.2|1090.2|1093|1091|1092.2|1090.2|66
1745377500000|2025-04-23 03:05:00|1092.5|1090.5|1093.1|1091.1|1093.2|1091.2|1092.4|1090.4|43
1745377800000|2025-04-23 03:10:00|1092.8|1090.8|1092.3|1090.3|1093.3|1091.3|1092.3|1090.3|65
1745378100000|2025-04-23 03:15:00|1092.2|1090.2|1092.4|1090.4|1092.6|1090.6|1091.8|1089.8|80
1745378400000|2025-04-23 03:20:00|1092.5|1090.5|1092.5|1090.5|1092.9|1090.9|1092.4|1090.4|34
1745378700000|2025-04-23 03:25:00|1092.4|1090.4|1092.5|1090.5|1092.6|1090.6|1091.9|1089.9|60
1745379000000|2025-04-23 03:30:00|1092.4|1090.4|1092.8|1090.8|1092.9|1090.9|1092.4|1090.4|35
1745379300000|2025-04-23 03:35:00|1092.9|1090.9|1093.1|1091.1|1093.2|1091.2|1092.7|1090.7|72
1745379600000|2025-04-23 03:40:00|1093|1091|1093.2|1091.2|1093.5|1091.5|1092.9|1090.9|66
1745379900000|2025-04-23 03:45:00|1093|1091|1092.6|1090.6|1093.1|1091.1|1092.5|1090.5|148
1745380200000|2025-04-23 03:50:00|1092.5|1090.5|1093.4|1091.4|1093.5|1091.5|1092.4|1090.4|87
1745380500000|2025-04-23 03:55:00|1093.5|1091.5|1092.9|1090.9|1093.5|1091.5|1092.9|1090.9|44
1745380800000|2025-04-23 04:00:00|1093|1091|1092.7|1090.7|1093.3|1091.3|1092.5|1090.5|74
1745381100000|2025-04-23 04:05:00|1092.6|1090.6|1092.7|1090.7|1092.9|1090.9|1092.4|1090.4|96
1745381400000|2025-04-23 04:10:00|1092.6|1090.6|1092.9|1090.9|1093|1091|1092.5|1090.5|99
1745381700000|2025-04-23 04:15:00|1092.8|1090.8|1093.3|1091.3|1093.5|1091.5|1092.8|1090.8|54
1745382000000|2025-04-23 04:20:00|1093.2|1091.2|1092.9|1090.9|1093.3|1091.3|1092.9|1090.9|50
1745382300000|2025-04-23 04:25:00|1093|1091|1093.2|1091.2|1093.3|1091.3|1093|1091|56
1745382600000|2025-04-23 04:30:00|1093.3|1091.3|1093.6|1091.6|1093.9|1091.9|1093.2|1091.2|50
1745382900000|2025-04-23 04:35:00|1093.5|1091.5|1092.7|1090.7|1093.5|1091.5|1092.5|1090.5|144
1745383200000|2025-04-23 04:40:00|1092.8|1090.8|1093.2|1091.2|1093.5|1091.5|1092.7|1090.7|164
1745383500000|2025-04-23 04:45:00|1093.3|1091.3|1093.1|1091.1|1093.4|1091.4|1093|1091|65
1745383800000|2025-04-23 04:50:00|1093|1091|1092.9|1090.9|1093.2|1091.2|1092.9|1090.9|25
1745384100000|2025-04-23 04:55:00|1093|1091|1093.2|1091.2|1093.3|1091.3|1093|1091|58
1745384400000|2025-04-23 05:00:00|1093.3|1091.3|1093|1091|1093.6|1091.6|1092.9|1090.9|103
1745384700000|2025-04-23 05:05:00|1093.1|1091.1|1092.9|1090.9|1093.4|1091.4|1092.6|1090.6|88
1745385000000|2025-04-23 05:10:00|1093|1091|1092.9|1090.9|1093.2|1091.2|1092.8|1090.8|72
1745385300000|2025-04-23 05:15:00|1092.7|1090.7|1091.6|1089.6|1092.9|1090.9|1091.6|1089.6|89
1745385600000|2025-04-23 05:20:00|1091.8|1089.8|1091.4|1089.4|1092.3|1090.3|1091.3|1089.3|70
1745385900000|2025-04-23 05:25:00|1091.5|1089.5|1092.1|1090.1|1092.1|1090.1|1091.3|1089.3|56
1745386200000|2025-04-23 05:30:00|1092|1090|1092.8|1090.8|1092.8|1090.8|1092|1090|40
1745386500000|2025-04-23 05:35:00|1093.1|1091.1|1093.4|1091.4|1093.6|1091.6|1092.9|1090.9|45
1745386800000|2025-04-23 05:40:00|1093.5|1091.5|1092.5|1090.5|1093.5|1091.5|1092.2|1090.2|86
1745387100000|2025-04-23 05:45:00|1092.4|1090.4|1092.1|1090.1|1092.7|1090.7|1091.7|1089.7|196
1745387400000|2025-04-23 05:50:00|1092|1090|1092.3|1090.3|1092.5|1090.5|1091.6|1089.6|146
1745387700000|2025-04-23 05:55:00|1092.5|1090.5|1093|1091|1093.2|1091.2|1092.5|1090.5|112
1745388000000|2025-04-23 06:00:00|1092.9|1090.9|1092.8|1090.8|1093.1|1091.1|1092.5|1090.5|175
1745388300000|2025-04-23 06:05:00|1092.7|1090.7|1092.5|1090.5|1093|1091|1092.3|1090.3|245
1745388600000|2025-04-23 06:10:00|1092.6|1090.6|1093.1|1091.1|1093.1|1091.1|1092|1090|111
1745388900000|2025-04-23 06:15:00|1092.5|1090.5|1093.5|1091.5|1093.7|1091.7|1092.5|1090.5|107
1745389200000|2025-04-23 06:20:00|1093.3|1091.3|1093.8|1091.8|1093.9|1091.9|1093.2|1091.2|119
1745389500000|2025-04-23 06:25:00|1093.9|1091.9|1093.9|1091.9|1094.2|1092.2|1093.7|1091.7|251
1745389800000|2025-04-23 06:30:00|1094|1092|1093.6|1091.6|1094.2|1092.2|1093.5|1091.5|82
1745390100000|2025-04-23 06:35:00|1093.5|1091.5|1093.2|1091.2|1093.8|1091.8|1093.2|1091.2|166
1745390400000|2025-04-23 06:40:00|1093.3|1091.3|1093.9|1091.9|1093.9|1091.9|1093.1|1091.1|367
1745390700000|2025-04-23 06:45:00|1093.8|1091.8|1093.8|1091.8|1093.9|1091.9|1093.6|1091.6|227
1745391000000|2025-04-23 06:50:00|1093.7|1091.7|1093.8|1091.8|1093.9|1091.9|1093.6|1091.6|163
1745391300000|2025-04-23 06:55:00|1093.9|1091.9|1094|1092|1094.1|1092.1|1093.5|1091.5|236
1745391600000|2025-04-23 07:00:00|1093.9|1091.9|1094|1092|1094.2|1092.2|1093.4|1091.4|523
1745391900000|2025-04-23 07:05:00|1094.1|1092.1|1093|1091|1094.1|1092.1|1092.9|1090.9|221
1745392200000|2025-04-23 07:10:00|1092.9|1090.9|1093.3|1091.3|1093.5|1091.5|1092.6|1090.6|358
1745392500000|2025-04-23 07:15:00|1093.4|1091.4|1093.7|1091.7|1093.8|1091.8|1093.2|1091.2|257
1745392800000|2025-04-23 07:20:00|1093.6|1091.6|1092.8|1090.8|1093.9|1091.9|1092.5|1090.5|253
1745393100000|2025-04-23 07:25:00|1092.7|1090.7|1092.8|1090.8|1092.9|1090.9|1092.4|1090.4|204
1745393400000|2025-04-23 07:30:00|1092.6|1090.6|1093.4|1091.4|1093.4|1091.4|1092.5|1090.5|215
1745393700000|2025-04-23 07:35:00|1093.3|1091.3|1093|1091|1093.5|1091.5|1093|1091|183
1745394000000|2025-04-23 07:40:00|1093.1|1091.1|1092.8|1090.8|1093.3|1091.3|1092.5|1090.5|138
1745394300000|2025-04-23 07:45:00|1092.9|1090.9|1093.1|1091.1|1093.1|1091.1|1092.6|1090.6|211
1745394600000|2025-04-23 07:50:00|1093|1091|1093.9|1091.9|1094|1092|1093|1091|271
1745394900000|2025-04-23 07:55:00|1093.8|1091.8|1093.8|1091.8|1094|1092|1093.7|1091.7|320
1745395200000|2025-04-23 08:00:00|1094|1092|1094.5|1092.5|1094.7|1092.7|1093.7|1091.7|997
1745395500000|2025-04-23 08:05:00|1094.4|1092.4|1094.5|1092.5|1094.7|1092.7|1094.2|1092.2|1129
1745395800000|2025-04-23 08:10:00|1094.4|1092.4|1095.6|1093.6|1095.6|1093.6|1094.3|1092.3|471
1745396100000|2025-04-23 08:15:00|1095.5|1093.5|1095.9|1093.9|1096.2|1094.2|1095.4|1093.4|270
1745396400000|2025-04-23 08:20:00|1096|1094|1096.1|1094.1|1096.2|1094.2|1095.9|1093.9|239
1745396700000|2025-04-23 08:25:00|1096.2|1094.2|1096.6|1094.6|1096.6|1094.6|1095.8|1093.8|397
1745397000000|2025-04-23 08:30:00|1096.5|1094.5|1096.8|1094.8|1097|1095|1096.2|1094.2|412
1745397300000|2025-04-23 08:35:00|1096.7|1094.7|1097.2|1095.2|1097.2|1095.2|1096.6|1094.6|157
1745397600000|2025-04-23 08:40:00|1097.3|1095.3|1097.1|1095.1|1097.3|1095.3|1097|1095|53
1745397900000|2025-04-23 08:45:00|1097.2|1095.2|1097.3|1095.3|1097.3|1095.3|1096.9|1094.9|140
1745398200000|2025-04-23 08:50:00|1097.4|1095.4|1097|1095|1097.6|1095.6|1097|1095|114
1745398500000|2025-04-23 08:55:00|1096.9|1094.9|1096.8|1094.8|1097.1|1095.1|1096.6|1094.6|287
1745398800000|2025-04-23 09:00:00|1096.9|1094.9|1097|1095|1097.5|1095.5|1096.9|1094.9|237
1745399100000|2025-04-23 09:05:00|1097.1|1095.1|1097.1|1095.1|1097.6|1095.6|1096.9|1094.9|319
1745399400000|2025-04-23 09:10:00|1097|1095|1097.3|1095.3|1097.5|1095.5|1097|1095|245
1745399700000|2025-04-23 09:15:00|1097.4|1095.4|1097.4|1095.4|1097.8|1095.8|1097.4|1095.4|403
1745400000000|2025-04-23 09:20:00|1097.5|1095.5|1097.4|1095.4|1097.8|1095.8|1097.3|1095.3|192
1745400300000|2025-04-23 09:25:00|1097.5|1095.5|1097.7|1095.7|1097.8|1095.8|1097.5|1095.5|253
1745400600000|2025-04-23 09:30:00|1097.8|1095.8|1097.5|1095.5|1097.8|1095.8|1097.2|1095.2|287
1745400900000|2025-04-23 09:35:00|1097.4|1095.4|1097.2|1095.2|1097.5|1095.5|1097.1|1095.1|233
1745401200000|2025-04-23 09:40:00|1097.3|1095.3|1097|1095|1097.8|1095.8|1097|1095|196
1745401500000|2025-04-23 09:45:00|1097.1|1095.1|1097.1|1095.1|1097.2|1095.2|1096.9|1094.9|242
1745401800000|2025-04-23 09:50:00|1097|1095|1097.1|1095.1|1097.3|1095.3|1096.7|1094.7|353
1745402100000|2025-04-23 09:55:00|1097.2|1095.2|1097.2|1095.2|1097.7|1095.7|1097.1|1095.1|384
1745402400000|2025-04-23 10:00:00|1097.3|1095.3|1096.9|1094.9|1097.3|1095.3|1096.8|1094.8|159
1745402700000|2025-04-23 10:05:00|1097|1095|1097.1|1095.1|1097.4|1095.4|1097|1095|46
1745403000000|2025-04-23 10:10:00|1097|1095|1096.8|1094.8|1097.1|1095.1|1096.6|1094.6|45
1745403300000|2025-04-23 10:15:00|1096.7|1094.7|1097.1|1095.1|1097.3|1095.3|1096.7|1094.7|158
1745403600000|2025-04-23 10:20:00|1097|1095|1097.1|1095.1|1097.6|1095.6|1096.8|1094.8|162
1745403900000|2025-04-23 10:25:00|1097.2|1095.2|1097.1|1095.1|1097.2|1095.2|1096.8|1094.8|101
1745404200000|2025-04-23 10:30:00|1096.9|1094.9|1097.1|1095.1|1097.2|1095.2|1096.5|1094.5|170
1745404500000|2025-04-23 10:35:00|1097|1095|1097.6|1095.6|1097.6|1095.6|1096.8|1094.8|42
1745404800000|2025-04-23 10:40:00|1097.5|1095.5|1097.9|1095.9|1097.9|1095.9|1097.3|1095.3|34
1745405100000|2025-04-23 10:45:00|1098|1096|1098.5|1096.5|1098.5|1096.5|1097.9|1095.9|110
1745405400000|2025-04-23 10:50:00|1098.6|1096.6|1098.3|1096.3|1098.6|1096.6|1098.2|1096.2|167
1745405700000|2025-04-23 10:55:00|1098.2|1096.2|1098.2|1096.2|1098.6|1096.6|1098.2|1096.2|333
1745406000000|2025-04-23 11:00:00|1098.3|1096.3|1099.1|1097.1|1099.1|1097.1|1098|1096|233
1745406300000|2025-04-23 11:05:00|1099|1097|1098.1|1096.1|1099.2|1097.2|1098.1|1096.1|589
1745406600000|2025-04-23 11:10:00|1098.2|1096.2|1098.4|1096.4|1098.5|1096.5|1097.9|1095.9|214
1745406900000|2025-04-23 11:15:00|1098.5|1096.5|1098.2|1096.2|1098.6|1096.6|1098.2|1096.2|91
1745407200000|2025-04-23 11:20:00|1098.3|1096.3|1097.8|1095.8|1098.5|1096.5|1097.6|1095.6|270
1745407500000|2025-04-23 11:25:00|1097.9|1095.9|1097.4|1095.4|1097.9|1095.9|1097.2|1095.2|587
1745407800000|2025-04-23 11:30:00|1097.3|1095.3|1097.2|1095.2|1097.8|1095.8|1097.1|1095.1|520
1745408100000|2025-04-23 11:35:00|1097.3|1095.3|1097.6|1095.6|1097.7|1095.7|1097.3|1095.3|163
1745408400000|2025-04-23 11:40:00|1097.7|1095.7|1097.4|1095.4|1098|1096|1097.4|1095.4|132
1745408700000|2025-04-23 11:45:00|1097.5|1095.5|1097.4|1095.4|1097.9|1095.9|1097.4|1095.4|85
1745409000000|2025-04-23 11:50:00|1097.3|1095.3|1097.1|1095.1|1097.3|1095.3|1097|1095|108
1745409300000|2025-04-23 11:55:00|1097.2|1095.2|1096.9|1094.9|1097.2|1095.2|1096.7|1094.7|157
1745409600000|2025-04-23 12:00:00|1097|1095|1096.6|1094.6|1097.2|1095.2|1096.5|1094.5|196
1745409900000|2025-04-23 12:05:00|1096.5|1094.5|1096.9|1094.9|1096.9|1094.9|1096.3|1094.3|134
1745410200000|2025-04-23 12:10:00|1097|1095|1097.5|1095.5|1097.5|1095.5|1097|1095|193
1745410500000|2025-04-23 12:15:00|1097.6|1095.6|1097.6|1095.6|1097.7|1095.7|1097.4|1095.4|110
1745410800000|2025-04-23 12:20:00|1097.5|1095.5|1097.7|1095.7|1098.1|1096.1|1097.5|1095.5|275
1745411100000|2025-04-23 12:25:00|1097.6|1095.6|1098.1|1096.1|1098.3|1096.3|1097.6|1095.6|409
1745411400000|2025-04-23 12:30:00|1098|1096|1098.8|1096.8|1098.9|1096.9|1097.9|1095.9|211
1745411700000|2025-04-23 12:35:00|1098.9|1096.9|1098.8|1096.8|1099|1097|1098.7|1096.7|155
1745412000000|2025-04-23 12:40:00|1098.9|1096.9|1098.7|1096.7|1098.9|1096.9|1098.6|1096.6|232
1745412300000|2025-04-23 12:45:00|1098.8|1096.8|1099.1|1097.1|1099.2|1097.2|1098.8|1096.8|343
1745412600000|2025-04-23 12:50:00|1099.2|1097.2|1099.1|1097.1|1099.2|1097.2|1098.7|1096.7|170
1745412900000|2025-04-23 12:55:00|1099|1097|1099.1|1097.1|1099.3|1097.3|1099|1097|203
1745413200000|2025-04-23 13:00:00|1099.2|1097.2|1098.9|1096.9|1099.4|1097.4|1098.9|1096.9|224
1745413500000|2025-04-23 13:05:00|1098.8|1096.8|1098.2|1096.2|1098.9|1096.9|1097.8|1095.8|420
1745413800000|2025-04-23 13:10:00|1098.1|1096.1|1098.3|1096.3|1098.5|1096.5|1098|1096|300
1745414100000|2025-04-23 13:15:00|1098.2|1096.2|1098.6|1096.6|1098.7|1096.7|1098.2|1096.2|313
1745414400000|2025-04-23 13:20:00|1098.7|1096.7|1098.8|1096.8|1099|1097|1098.6|1096.6|369
1745414700000|2025-04-23 13:25:00|1098.9|1096.9|1098.1|1096.1|1099|1097|1098|1096|392
1745415000000|2025-04-23 13:30:00|1097.4|1096.9|1096.1|1095.6|1097.7|1097.2|1095.9|1095.4|4472
1745415300000|2025-04-23 13:35:00|1095.9|1095.4|1097.2|1096.7|1103.1|1102.6|1094.5|1094|8959
1745415600000|2025-04-23 13:40:00|1097.1|1096.6|1101.1|1100.6|1101.8|1101.3|1096.7|1096.2|2002
1745415900000|2025-04-23 13:45:00|1101|1100.5|1103|1102.5|1103|1102.5|1100.6|1100.1|2552
1745416200000|2025-04-23 13:50:00|1103.1|1102.6|1099.3|1098.8|1103.2|1102.7|1098.4|1097.9|5367
1745416500000|2025-04-23 13:55:00|1099|1098.5|1100.1|1099.6|1100.1|1099.6|1098|1097.5|1402
1745416800000|2025-04-23 14:00:00|1100.5|1100|1101.6|1101.1|1101.7|1101.2|1097.9|1097.4|2400
1745417100000|2025-04-23 14:05:00|1101.8|1101.3|1101.5|1101|1102.9|1102.4|1101.1|1100.6|1162
1745417400000|2025-04-23 14:10:00|1101.4|1100.9|1100|1099.5|1102|1101.5|1099.4|1098.9|2065
1745417700000|2025-04-23 14:15:00|1099.9|1099.4|1098.3|1097.8|1099.9|1099.4|1097.1|1096.6|725
1745418000000|2025-04-23 14:20:00|1098.5|1098|1099.3|1098.8|1100.1|1099.6|1097.1|1096.6|1219
1745418300000|2025-04-23 14:25:00|1099.4|1098.9|1100.4|1099.9|1101.3|1100.8|1099.1|1098.6|2136
1745418600000|2025-04-23 14:30:00|1100.2|1099.7|1100.7|1100.2|1101.2|1100.7|1100.1|1099.6|752
1745418900000|2025-04-23 14:35:00|1100.8|1100.3|1100.8|1100.3|1101.5|1101|1100.3|1099.8|830
1745419200000|2025-04-23 14:40:00|1100.7|1100.2|1101.5|1101|1101.8|1101.3|1099.8|1099.3|744
1745419500000|2025-04-23 14:45:00|1101.4|1100.9|1102|1101.5|1102.7|1102.2|1101.1|1100.6|1359
1745419800000|2025-04-23 14:50:00|1101.9|1101.4|1100.4|1099.9|1101.9|1101.4|1100.1|1099.6|678
1745420100000|2025-04-23 14:55:00|1100.3|1099.8|1101.1|1100.6|1101.2|1100.7|1100.2|1099.7|554
1745420400000|2025-04-23 15:00:00|1101|1100.5|1099.3|1098.8|1101.1|1100.6|1097.7|1097.2|3222
1745420700000|2025-04-23 15:05:00|1099.4|1098.9|1099.9|1099.4|1101|1100.5|1099.1|1098.6|874
1745421000000|2025-04-23 15:10:00|1099.7|1099.2|1099.9|1099.4|1100|1099.5|1099.5|1099|193
1745421300000|2025-04-23 15:15:00|1099.8|1099.3|1098.2|1097.7|1099.9|1099.4|1098.2|1097.7|354
1745421600000|2025-04-23 15:20:00|1098.1|1097.6|1098|1097.5|1099.2|1098.7|1095.2|1094.7|3506
1745421900000|2025-04-23 15:25:00|1097.9|1097.4|1095.8|1095.3|1098.3|1097.8|1095|1094.5|1037
1745422200000|2025-04-23 15:30:00|1095.9|1095.4|1095.4|1094.9|1096.2|1095.7|1093.8|1093.3|1034
1745422500000|2025-04-23 15:35:00|1095.5|1095|1095.8|1095.3|1096|1095.5|1094.9|1094.4|805
1745422800000|2025-04-23 15:40:00|1095.7|1095.2|1094.5|1094|1096.1|1095.6|1094.4|1093.9|566
1745423100000|2025-04-23 15:45:00|1094.4|1093.9|1092.8|1092.3|1095.1|1094.6|1092.7|1092.2|423
1745423400000|2025-04-23 15:50:00|1093|1092.5|1093.4|1092.9|1093.5|1093|1092.1|1091.6|625
1745423700000|2025-04-23 15:55:00|1093.5|1093|1093.8|1093.3|1094.4|1093.9|1093.4|1092.9|466
1745424000000|2025-04-23 16:00:00|1093.9|1093.4|1093.9|1093.4|1094.1|1093.6|1093|1092.5|527
1745424300000|2025-04-23 16:05:00|1093.7|1093.2|1092.2|1091.7|1094|1093.5|1092|1091.5|203
1745424600000|2025-04-23 16:10:00|1092.3|1091.8|1093|1092.5|1093.3|1092.8|1091.9|1091.4|401
1745424900000|2025-04-23 16:15:00|1093.1|1092.6|1092.4|1091.9|1093.5|1093|1092.3|1091.8|1011
1745425200000|2025-04-23 16:20:00|1092.3|1091.8|1091.9|1091.4|1092.5|1092|1091.6|1091.1|535
1745425500000|2025-04-23 16:25:00|1092|1091.5|1093.5|1093|1093.6|1093.1|1091.3|1090.8|393
1745425800000|2025-04-23 16:30:00|1093.6|1093.1|1092.8|1092.3|1093.7|1093.2|1092.5|1092|444
1745426100000|2025-04-23 16:35:00|1092.9|1092.4|1093.7|1093.2|1093.8|1093.3|1092.9|1092.4|644
1745426400000|2025-04-23 16:40:00|1093.6|1093.1|1093.7|1093.2|1094.2|1093.7|1092.8|1092.3|1069
1745426700000|2025-04-23 16:45:00|1093.6|1093.1|1092.3|1091.8|1094|1093.5|1092.2|1091.7|609
1745427000000|2025-04-23 16:50:00|1092.2|1091.7|1092.8|1092.3|1093|1092.5|1092.1|1091.6|332
1745427300000|2025-04-23 16:55:00|1092.7|1092.2|1093.8|1093.3|1094.1|1093.6|1092.6|1092.1|779
1745427600000|2025-04-23 17:00:00|1093.9|1093.4|1093.8|1093.3|1094|1093.5|1091.3|1090.8|809
1745427900000|2025-04-23 17:05:00|1093.7|1093.2|1093.9|1093.4|1094.5|1094|1093.5|1093|462
1745428200000|2025-04-23 17:10:00|1094|1093.5|1094|1093.5|1094|1093.5|1093.6|1093.1|343
1745428500000|2025-04-23 17:15:00|1094.1|1093.6|1094.1|1093.6|1094.3|1093.8|1093.6|1093.1|664
1745428800000|2025-04-23 17:20:00|1094.2|1093.7|1094.1|1093.6|1094.5|1094|1093.7|1093.2|345
1745429100000|2025-04-23 17:25:00|1094.2|1093.7|1093.1|1092.6|1094.3|1093.8|1093|1092.5|253
1745429400000|2025-04-23 17:30:00|1093.2|1092.7|1092.6|1092.1|1093.6|1093.1|1092.4|1091.9|305
1745429700000|2025-04-23 17:35:00|1092.7|1092.2|1092.1|1091.6|1093.1|1092.6|1091.5|1091|455
1745430000000|2025-04-23 17:40:00|1092.2|1091.7|1093.1|1092.6|1093.1|1092.6|1092|1091.5|224
1745430300000|2025-04-23 17:45:00|1093|1092.5|1092.9|1092.4|1093.1|1092.6|1092.4|1091.9|305
1745430600000|2025-04-23 17:50:00|1093|1092.5|1093.8|1093.3|1093.9|1093.4|1092.6|1092.1|392
1745430900000|2025-04-23 17:55:00|1093.9|1093.4|1094.1|1093.6|1094.3|1093.8|1093.8|1093.3|521
1745431200000|2025-04-23 18:00:00|1094|1093.5|1093.6|1093.1|1094.3|1093.8|1092.8|1092.3|368
1745431500000|2025-04-23 18:05:00|1093.8|1093.3|1093.7|1093.2|1093.8|1093.3|1093.4|1092.9|129
1745431800000|2025-04-23 18:10:00|1093.6|1093.1|1093.8|1093.3|1094.5|1094|1093.4|1092.9|412
1745432100000|2025-04-23 18:15:00|1093.6|1093.1|1093.9|1093.4|1094.4|1093.9|1093.6|1093.1|144
1745432400000|2025-04-23 18:20:00|1094|1093.5|1093.1|1092.6|1094.4|1093.9|1092.7|1092.2|459
1745432700000|2025-04-23 18:25:00|1092.9|1092.4|1092.1|1091.6|1093|1092.5|1091.9|1091.4|435
1745433000000|2025-04-23 18:30:00|1092.3|1091.8|1092.6|1092.1|1093.2|1092.7|1092.2|1091.7|350
1745433300000|2025-04-23 18:35:00|1092.7|1092.2|1092.6|1092.1|1092.9|1092.4|1092.4|1091.9|347
1745433600000|2025-04-23 18:40:00|1092.5|1092|1091.5|1091|1092.5|1092|1091.5|1091|264
1745433900000|2025-04-23 18:45:00|1091.4|1090.9|1091.9|1091.4|1092.1|1091.6|1091.4|1090.9|434
1745434200000|2025-04-23 18:50:00|1091.8|1091.3|1091.3|1090.8|1091.8|1091.3|1091.2|1090.7|397
1745434500000|2025-04-23 18:55:00|1091.4|1090.9|1091.3|1090.8|1092.3|1091.8|1091|1090.5|334
1745434800000|2025-04-23 19:00:00|1091.4|1090.9|1090.6|1090.1|1091.8|1091.3|1090.5|1090|506
1745435100000|2025-04-23 19:05:00|1090.7|1090.2|1091.4|1090.9|1091.7|1091.2|1090.7|1090.2|317
1745435400000|2025-04-23 19:10:00|1091.3|1090.8|1091.4|1090.9|1091.9|1091.4|1091.2|1090.7|357
1745435700000|2025-04-23 19:15:00|1091.3|1090.8|1091|1090.5|1091.6|1091.1|1090.7|1090.2|410
1745436000000|2025-04-23 19:20:00|1090.9|1090.4|1090.3|1089.8|1091.1|1090.6|1090.1|1089.6|445
1745436300000|2025-04-23 19:25:00|1090.4|1089.9|1090.2|1089.7|1091|1090.5|1090|1089.5|159
1745436600000|2025-04-23 19:30:00|1090.3|1089.8|1090.1|1089.6|1090.9|1090.4|1090|1089.5|281
1745436900000|2025-04-23 19:35:00|1090|1089.5|1089.5|1089|1090.1|1089.6|1089.2|1088.7|311
1745437200000|2025-04-23 19:40:00|1089.4|1088.9|1090|1089.5|1090.3|1089.8|1089.3|1088.8|255
1745437500000|2025-04-23 19:45:00|1090.1|1089.6|1090.4|1089.9|1090.4|1089.9|1089.4|1088.9|354
1745437800000|2025-04-23 19:50:00|1091|1090.5|1091.4|1090.9|1091.7|1091.2|1090.5|1090|1044
1745438100000|2025-04-23 19:55:00|1091.5|1091|1091|1090.5|1091.7|1091.2|1090.8|1090.3|6089
1745438400000|2025-04-23 20:00:00|1090.8|1090.3|1091.7|1089.7|1091.9|1090.3|1090.8|1089.4|1136
1745438700000|2025-04-23 20:05:00|1091.5|1089.5|1092.2|1090.2|1092.3|1090.3|1091.5|1089.5|258
1745439000000|2025-04-23 20:10:00|1092.3|1090.3|1092|1090|1092.3|1090.3|1092|1090|270
1745439300000|2025-04-23 20:15:00|1092.3|1090.3|1092.6|1090.6|1092.8|1090.8|1092.2|1090.2|512
1745439600000|2025-04-23 20:20:00|1092.8|1090.8|1093.4|1091.4|1093.9|1091.9|1092.4|1090.4|170
1745439900000|2025-04-23 20:25:00|1093.5|1091.5|1094.5|1092.5|1094.8|1092.8|1093.5|1091.5|52
1745440200000|2025-04-23 20:30:00|1093.9|1091.9|1094.1|1092.1|1094.4|1092.4|1093.9|1091.9|10
1745440500000|2025-04-23 20:35:00|1094.2|1092.2|1093.8|1091.8|1094.2|1092.2|1093.8|1091.8|7
1745440800000|2025-04-23 20:40:00|1093.6|1091.6|1093.1|1091.1|1093.6|1091.6|1093.1|1091.1|12
1745441100000|2025-04-23 20:45:00|1093.2|1091.2|1093.2|1091.2|1093.2|1091.2|1093.2|1091.2|2
1745441400000|2025-04-23 20:50:00|1093.4|1091.4|1094|1092|1094|1092|1093.4|1091.4|75
1745441700000|2025-04-23 20:55:00|1093.9|1091.9|1093.7|1091.7|1093.9|1091.9|1093.7|1091.7|52
1745442300000|2025-04-23 21:05:00|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|0
1745445600000|2025-04-23 22:00:00|1091.9|1089.9|1089.8|1087.8|1093.4|1091.4|1089.6|1087.6|0
1745445900000|2025-04-23 22:05:00|1089.7|1087.7|1088.7|1086.7|1090.5|1088.5|1088.6|1086.6|0
1745446200000|2025-04-23 22:10:00|1088.8|1086.8|1088.7|1086.7|1089.9|1087.9|1088.7|1086.7|0
1745446500000|2025-04-23 22:15:00|1088.8|1086.8|1089.6|1087.6|1090|1088|1088.4|1086.4|0
1745446800000|2025-04-23 22:20:00|1089.7|1087.7|1089.3|1087.3|1090|1088|1089.3|1087.3|0
1745447100000|2025-04-23 22:25:00|1089.4|1087.4|1090.1|1088.1|1090.2|1088.2|1089.3|1087.3|0
1745447400000|2025-04-23 22:30:00|1090.2|1088.2|1090.9|1088.9|1091|1089|1089.8|1087.8|0
1745447700000|2025-04-23 22:35:00|1091|1089|1091.6|1089.6|1091.8|1089.8|1090.8|1088.8|0
1745448000000|2025-04-23 22:40:00|1091.5|1089.5|1091.5|1089.5|1092.4|1090.4|1091.5|1089.5|0
1745448300000|2025-04-23 22:45:00|1091.6|1089.6|1091.6|1089.6|1091.9|1089.9|1091.1|1089.1|0
1745448600000|2025-04-23 22:50:00|1091.5|1089.5|1091.8|1089.8|1091.8|1089.8|1091.1|1089.1|0
1745448900000|2025-04-23 22:55:00|1091.7|1089.7|1091.9|1089.9|1092.2|1090.2|1091.7|1089.7|0
1745449200000|2025-04-23 23:00:00|1091.6|1089.6|1092.3|1090.3|1092.5|1090.5|1091.5|1089.5|0
1745449500000|2025-04-23 23:05:00|1092.5|1090.5|1092.3|1090.3|1092.7|1090.7|1092.2|1090.2|0
1745449800000|2025-04-23 23:10:00|1092.1|1090.1|1092.6|1090.6|1093|1091|1091.9|1089.9|0
1745450100000|2025-04-23 23:15:00|1092.7|1090.7|1092.4|1090.4|1092.7|1090.7|1092.3|1090.3|0
1745450400000|2025-04-23 23:20:00|1092.5|1090.5|1093.3|1091.3|1093.5|1091.5|1092.5|1090.5|0
1745450700000|2025-04-23 23:25:00|1093.2|1091.2|1092.8|1090.8|1093.9|1091.9|1092.7|1090.7|0
1745451000000|2025-04-23 23:30:00|1092.7|1090.7|1091.9|1089.9|1092.8|1090.8|1091.7|1089.7|0
1745451300000|2025-04-23 23:35:00|1092|1090|1091.9|1089.9|1092|1090|1091.5|1089.5|0
1745451600000|2025-04-23 23:40:00|1092|1090|1092.5|1090.5|1092.7|1090.7|1091.9|1089.9|0
1745451900000|2025-04-23 23:45:00|1092.4|1090.4|1092.7|1090.7|1092.9|1090.9|1092.4|1090.4|0
1745452200000|2025-04-23 23:50:00|1092.8|1090.8|1093.3|1091.3|1093.4|1091.4|1092.7|1090.7|0
1745452500000|2025-04-23 23:55:00|1093.2|1091.2|1093|1091|1093.7|1091.7|1093|1091|0
1745452800000|2025-04-24 00:00:00|1093.1|1091.1|1094.4|1092.4|1095.4|1093.4|1093|1091|74
1745453100000|2025-04-24 00:05:00|1093.7|1091.7|1094.5|1092.5|1094.6|1092.6|1093.7|1091.7|61
1745453400000|2025-04-24 00:10:00|1094.4|1092.4|1093.9|1091.9|1094.8|1092.8|1093.8|1091.8|35
1745453700000|2025-04-24 00:15:00|1094|1092|1094.3|1092.3|1094.3|1092.3|1093.5|1091.5|34
1745454000000|2025-04-24 00:20:00|1094.4|1092.4|1093.9|1091.9|1094.5|1092.5|1093.9|1091.9|13
1745454300000|2025-04-24 00:25:00|1093.8|1091.8|1093.5|1091.5|1093.8|1091.8|1093.5|1091.5|5
1745454600000|2025-04-24 00:30:00|1093.8|1091.8|1093.5|1091.5|1093.8|1091.8|1093.5|1091.5|15
1745454900000|2025-04-24 00:35:00|1093.4|1091.4|1093.6|1091.6|1093.7|1091.7|1093.2|1091.2|14
1745455200000|2025-04-24 00:40:00|1093.4|1091.4|1093.6|1091.6|1093.9|1091.9|1093.4|1091.4|19
1745455500000|2025-04-24 00:45:00|1094|1092|1092.7|1090.7|1094|1092|1092.7|1090.7|45
1745455800000|2025-04-24 00:50:00|1092.9|1090.9|1093.6|1091.6|1093.6|1091.6|1092.9|1090.9|13
1745456100000|2025-04-24 00:55:00|1093.5|1091.5|1093.7|1091.7|1093.8|1091.8|1093.5|1091.5|26
1745456400000|2025-04-24 01:00:00|1093.9|1091.9|1092.7|1090.7|1094.4|1092.4|1092.7|1090.7|57
1745456700000|2025-04-24 01:05:00|1093.2|1091.2|1093.5|1091.5|1093.6|1091.6|1092.3|1090.3|9
1745457000000|2025-04-24 01:10:00|1093.6|1091.6|1093.1|1091.1|1093.7|1091.7|1092.9|1090.9|23
1745457300000|2025-04-24 01:15:00|1092.8|1090.8|1092.1|1090.1|1093|1091|1092.1|1090.1|35
1745457600000|2025-04-24 01:20:00|1091.9|1089.9|1092|1090|1092.6|1090.6|1091.7|1089.7|89
1745457900000|2025-04-24 01:25:00|1091.8|1089.8|1092.4|1090.4|1092.4|1090.4|1091.6|1089.6|55
1745458200000|2025-04-24 01:30:00|1092|1090|1091.6|1089.6|1092.9|1090.9|1091.5|1089.5|25
1745458500000|2025-04-24 01:35:00|1092|1090|1093.1|1091.1|1093.2|1091.2|1092|1090|6
1745458800000|2025-04-24 01:40:00|1093|1091|1092.3|1090.3|1093.2|1091.2|1092.3|1090.3|14
1745459100000|2025-04-24 01:45:00|1092.6|1090.6|1092.6|1090.6|1093.3|1091.3|1092.6|1090.6|35
1745459400000|2025-04-24 01:50:00|1093.1|1091.1|1090.8|1088.8|1093.1|1091.1|1090.8|1088.8|75
1745459700000|2025-04-24 01:55:00|1090.9|1088.9|1091|1089|1091.7|1089.7|1090.9|1088.9|30
1745460000000|2025-04-24 02:00:00|1090.8|1088.8|1091|1089|1091|1089|1090.4|1088.4|41
1745460300000|2025-04-24 02:05:00|1091.1|1089.1|1091.1|1089.1|1091.3|1089.3|1091.1|1089.1|11
1745460600000|2025-04-24 02:10:00|1091.8|1089.8|1091.8|1089.8|1092.2|1090.2|1091.7|1089.7|54
1745460900000|2025-04-24 02:15:00|1092.1|1090.1|1091.4|1089.4|1092.4|1090.4|1091|1089|95
1745461200000|2025-04-24 02:20:00|1091.5|1089.5|1091.8|1089.8|1092.2|1090.2|1091.5|1089.5|17
1745461500000|2025-04-24 02:25:00|1092.2|1090.2|1092.2|1090.2|1092.4|1090.4|1092.1|1090.1|26
1745461800000|2025-04-24 02:30:00|1092.4|1090.4|1090.5|1088.5|1092.7|1090.7|1090.5|1088.5|42
1745462100000|2025-04-24 02:35:00|1090.2|1088.2|1090|1088|1090.2|1088.2|1089.9|1087.9|28
1745462400000|2025-04-24 02:40:00|1090.1|1088.1|1090.1|1088.1|1090.4|1088.4|1089.9|1087.9|26
1745462700000|2025-04-24 02:45:00|1089.8|1087.8|1088.7|1086.7|1089.8|1087.8|1088.7|1086.7|41
1745463000000|2025-04-24 02:50:00|1088.6|1086.6|1087.9|1085.9|1088.7|1086.7|1087.9|1085.9|11
1745463300000|2025-04-24 02:55:00|1087.8|1085.8|1088.1|1086.1|1088.5|1086.5|1087.2|1085.2|41
1745463600000|2025-04-24 03:00:00|1087.9|1085.9|1086.9|1084.9|1088.2|1086.2|1086.8|1084.8|35
1745463900000|2025-04-24 03:05:00|1086.8|1084.8|1086.2|1084.2|1087|1085|1086|1084|47
1745464200000|2025-04-24 03:10:00|1086.1|1084.1|1086.2|1084.2|1086.7|1084.7|1085.7|1083.7|53
1745464500000|2025-04-24 03:15:00|1086.3|1084.3|1085.8|1083.8|1086.4|1084.4|1085.7|1083.7|27
1745464800000|2025-04-24 03:20:00|1085.7|1083.7|1086.3|1084.3|1086.4|1084.4|1085.7|1083.7|117
1745465100000|2025-04-24 03:25:00|1086.4|1084.4|1086.8|1084.8|1087.1|1085.1|1086.4|1084.4|32
1745465400000|2025-04-24 03:30:00|1087|1085|1086.8|1084.8|1087.2|1085.2|1086.8|1084.8|17
1745465700000|2025-04-24 03:35:00|1086.9|1084.9|1086.8|1084.8|1087.1|1085.1|1086.7|1084.7|29
1745466000000|2025-04-24 03:40:00|1086.7|1084.7|1087.3|1085.3|1087.3|1085.3|1086.7|1084.7|28
1745466300000|2025-04-24 03:45:00|1087|1085|1087.5|1085.5|1087.5|1085.5|1086.8|1084.8|24
1745466600000|2025-04-24 03:50:00|1087.3|1085.3|1087.4|1085.4|1087.4|1085.4|1087.2|1085.2|29
1745466900000|2025-04-24 03:55:00|1087.3|1085.3|1087.2|1085.2|1087.4|1085.4|1087.1|1085.1|25
1745467200000|2025-04-24 04:00:00|1087.1|1085.1|1087.8|1085.8|1087.8|1085.8|1087.1|1085.1|115
1745467500000|2025-04-24 04:05:00|1087.9|1085.9|1088|1086|1088.2|1086.2|1087.7|1085.7|50
1745467800000|2025-04-24 04:10:00|1087.8|1085.8|1087.5|1085.5|1087.9|1085.9|1087.5|1085.5|105
1745468100000|2025-04-24 04:15:00|1087.6|1085.6|1086.7|1084.7|1087.6|1085.6|1086.6|1084.6|70
1745468400000|2025-04-24 04:20:00|1086.6|1084.6|1087|1085|1087.1|1085.1|1086.6|1084.6|35
1745468700000|2025-04-24 04:25:00|1087.1|1085.1|1086.7|1084.7|1087.2|1085.2|1086.7|1084.7|13
1745469000000|2025-04-24 04:30:00|1086.3|1084.3|1086.4|1084.4|1086.6|1084.6|1085.9|1083.9|83
1745469300000|2025-04-24 04:35:00|1086.5|1084.5|1086.6|1084.6|1086.7|1084.7|1086.4|1084.4|15
1745469600000|2025-04-24 04:40:00|1086.5|1084.5|1088|1086|1088|1086|1086.5|1084.5|170
1745469900000|2025-04-24 04:45:00|1087.9|1085.9|1088|1086|1088|1086|1087.7|1085.7|39
1745470200000|2025-04-24 04:50:00|1087.9|1085.9|1087.5|1085.5|1087.9|1085.9|1087.5|1085.5|17
1745470500000|2025-04-24 04:55:00|1087.6|1085.6|1087.8|1085.8|1087.8|1085.8|1087.6|1085.6|44
1745470800000|2025-04-24 05:00:00|1087.9|1085.9|1088|1086|1088.2|1086.2|1087.3|1085.3|78
1745471100000|2025-04-24 05:05:00|1087.9|1085.9|1088.5|1086.5|1088.6|1086.6|1087.9|1085.9|61
1745471400000|2025-04-24 05:10:00|1088.3|1086.3|1087.6|1085.6|1088.6|1086.6|1087.4|1085.4|135
1745471700000|2025-04-24 05:15:00|1087.7|1085.7|1087.3|1085.3|1087.7|1085.7|1087.3|1085.3|14
1745472000000|2025-04-24 05:20:00|1087.5|1085.5|1087.3|1085.3|1087.5|1085.5|1086.9|1084.9|28
1745472300000|2025-04-24 05:25:00|1087.2|1085.2|1087.2|1085.2|1087.6|1085.6|1086.9|1084.9|16
1745472600000|2025-04-24 05:30:00|1087|1085|1087.5|1085.5|1087.6|1085.6|1086.8|1084.8|75
1745472900000|2025-04-24 05:35:00|1087.6|1085.6|1088.6|1086.6|1088.8|1086.8|1087.5|1085.5|183
1745473200000|2025-04-24 05:40:00|1088.7|1086.7|1088.1|1086.1|1088.7|1086.7|1087.8|1085.8|22
1745473500000|2025-04-24 05:45:00|1088.4|1086.4|1089|1087|1089|1087|1088.4|1086.4|19
1745473800000|2025-04-24 05:50:00|1088.8|1086.8|1086.7|1084.7|1088.8|1086.8|1086.7|1084.7|38
1745474100000|2025-04-24 05:55:00|1086.6|1084.6|1085.6|1083.6|1086.6|1084.6|1084.8|1082.8|105
1745474400000|2025-04-24 06:00:00|1085.8|1083.8|1087.1|1085.1|1087.3|1085.3|1085.7|1083.7|325
1745474700000|2025-04-24 06:05:00|1086.7|1084.7|1086.9|1084.9|1087.5|1085.5|1086.7|1084.7|43
1745475000000|2025-04-24 06:10:00|1087|1085|1086.8|1084.8|1087.3|1085.3|1086.6|1084.6|20
1745475300000|2025-04-24 06:15:00|1086.9|1084.9|1087|1085|1087.4|1085.4|1086.9|1084.9|24
1745475600000|2025-04-24 06:20:00|1086.8|1084.8|1087.2|1085.2|1087.7|1085.7|1086.8|1084.8|14
1745475900000|2025-04-24 06:25:00|1087.4|1085.4|1087.9|1085.9|1088|1086|1087.3|1085.3|176
1745476200000|2025-04-24 06:30:00|1087.7|1085.7|1087.9|1085.9|1088.1|1086.1|1087.2|1085.2|188
1745476500000|2025-04-24 06:35:00|1088|1086|1087.7|1085.7|1088.2|1086.2|1087.6|1085.6|187
1745476800000|2025-04-24 06:40:00|1087.6|1085.6|1087.1|1085.1|1087.7|1085.7|1087.1|1085.1|88
1745477100000|2025-04-24 06:45:00|1087.2|1085.2|1087.2|1085.2|1087.5|1085.5|1087|1085|140
1745477400000|2025-04-24 06:50:00|1087.3|1085.3|1086.9|1084.9|1087.4|1085.4|1086.8|1084.8|88
1745477700000|2025-04-24 06:55:00|1087|1085|1087.1|1085.1|1087.3|1085.3|1086.9|1084.9|69
1745478000000|2025-04-24 07:00:00|1087.2|1085.2|1087.8|1085.8|1087.9|1085.9|1086.8|1084.8|420
1745478300000|2025-04-24 07:05:00|1087.9|1085.9|1087.4|1085.4|1088.3|1086.3|1086.4|1084.4|1731
1745478600000|2025-04-24 07:10:00|1087.5|1085.5|1088.3|1086.3|1088.3|1086.3|1087.4|1085.4|314
1745478900000|2025-04-24 07:15:00|1088.4|1086.4|1088.5|1086.5|1088.5|1086.5|1087.7|1085.7|231
1745479200000|2025-04-24 07:20:00|1088.4|1086.4|1087.5|1085.5|1088.5|1086.5|1087.4|1085.4|227
1745479500000|2025-04-24 07:25:00|1087.3|1085.3|1087.4|1085.4|1087.6|1085.6|1086.8|1084.8|173
1745479800000|2025-04-24 07:30:00|1087.3|1085.3|1086.8|1084.8|1087.5|1085.5|1086.5|1084.5|518
1745480100000|2025-04-24 07:35:00|1086.7|1084.7|1086.3|1084.3|1087.2|1085.2|1086.1|1084.1|249
1745480400000|2025-04-24 07:40:00|1086.2|1084.2|1086.2|1084.2|1086.4|1084.4|1086|1084|163
1745480700000|2025-04-24 07:45:00|1086.1|1084.1|1086.9|1084.9|1087.1|1085.1|1086.1|1084.1|131
1745481000000|2025-04-24 07:50:00|1086.8|1084.8|1087|1085|1087.2|1085.2|1086.7|1084.7|156
1745481300000|2025-04-24 07:55:00|1086.9|1084.9|1087.4|1085.4|1087.4|1085.4|1086.9|1084.9|212
1745481600000|2025-04-24 08:00:00|1087.2|1085.2|1088.8|1086.8|1088.9|1086.9|1087.2|1085.2|806
1745481900000|2025-04-24 08:05:00|1088.7|1086.7|1087.7|1085.7|1088.7|1086.7|1087.7|1085.7|213
1745482200000|2025-04-24 08:10:00|1087.8|1085.8|1087.7|1085.7|1088.2|1086.2|1087.6|1085.6|159
1745482500000|2025-04-24 08:15:00|1087.6|1085.6|1087.9|1085.9|1088.3|1086.3|1087.4|1085.4|143
1745482800000|2025-04-24 08:20:00|1087.8|1085.8|1087.9|1085.9|1088.4|1086.4|1087.6|1085.6|147
1745483100000|2025-04-24 08:25:00|1087.8|1085.8|1087.3|1085.3|1087.9|1085.9|1086.9|1084.9|167
1745483400000|2025-04-24 08:30:00|1087.4|1085.4|1087.6|1085.6|1087.7|1085.7|1087.3|1085.3|115
1745483700000|2025-04-24 08:35:00|1087.5|1085.5|1086.8|1084.8|1087.5|1085.5|1086.7|1084.7|193
1745484000000|2025-04-24 08:40:00|1087.1|1085.1|1086.8|1084.8|1087.1|1085.1|1086.2|1084.2|130
1745484300000|2025-04-24 08:45:00|1086.7|1084.7|1086.6|1084.6|1086.9|1084.9|1086.2|1084.2|104
1745484600000|2025-04-24 08:50:00|1086.5|1084.5|1086.8|1084.8|1086.9|1084.9|1086.2|1084.2|230
1745484900000|2025-04-24 08:55:00|1086.9|1084.9|1086.7|1084.7|1087.2|1085.2|1086.6|1084.6|216
1745485200000|2025-04-24 09:00:00|1086.8|1084.8|1087.3|1085.3|1087.3|1085.3|1086.7|1084.7|141
1745485500000|2025-04-24 09:05:00|1087.2|1085.2|1087.5|1085.5|1087.6|1085.6|1087.2|1085.2|74
1745485800000|2025-04-24 09:10:00|1087.4|1085.4|1087.4|1085.4|1087.6|1085.6|1087.2|1085.2|42
1745486100000|2025-04-24 09:15:00|1087.5|1085.5|1087.4|1085.4|1087.5|1085.5|1087.1|1085.1|107
1745486400000|2025-04-24 09:20:00|1087.3|1085.3|1087.8|1085.8|1088.1|1086.1|1087.2|1085.2|85
1745486700000|2025-04-24 09:25:00|1087.9|1085.9|1087.6|1085.6|1088.1|1086.1|1087.6|1085.6|77
1745487000000|2025-04-24 09:30:00|1087.7|1085.7|1088|1086|1088|1086|1087.6|1085.6|120
1745487300000|2025-04-24 09:35:00|1088.1|1086.1|1088|1086|1088.1|1086.1|1087.8|1085.8|89
1745487600000|2025-04-24 09:40:00|1087.9|1085.9|1089|1087|1089|1087|1087.9|1085.9|83
1745487900000|2025-04-24 09:45:00|1088.9|1086.9|1089.3|1087.3|1089.3|1087.3|1088.7|1086.7|132
1745488200000|2025-04-24 09:50:00|1089.2|1087.2|1088.9|1086.9|1089.3|1087.3|1088.8|1086.8|130
1745488500000|2025-04-24 09:55:00|1089|1087|1089.2|1087.2|1089.3|1087.3|1088.9|1086.9|159
1745488800000|2025-04-24 10:00:00|1089.3|1087.3|1090|1088|1090.2|1088.2|1089.3|1087.3|387
1745489100000|2025-04-24 10:05:00|1090.1|1088.1|1090.3|1088.3|1090.7|1088.7|1090|1088|258
1745489400000|2025-04-24 10:10:00|1090.2|1088.2|1089.7|1087.7|1090.2|1088.2|1089.4|1087.4|262
1745489700000|2025-04-24 10:15:00|1089.8|1087.8|1090.1|1088.1|1090.3|1088.3|1089.8|1087.8|132
1745490000000|2025-04-24 10:20:00|1089.9|1087.9|1089.7|1087.7|1090.2|1088.2|1089.7|1087.7|55
1745490300000|2025-04-24 10:25:00|1089.6|1087.6|1090.2|1088.2|1090.3|1088.3|1089.6|1087.6|22
1745490600000|2025-04-24 10:30:00|1090.6|1088.6|1091.5|1089.5|1091.6|1089.6|1090.4|1088.4|61
1745490900000|2025-04-24 10:35:00|1091.4|1089.4|1091.1|1089.1|1091.4|1089.4|1091.1|1089.1|21
1745491200000|2025-04-24 10:40:00|1091.2|1089.2|1091.7|1089.7|1091.7|1089.7|1090.8|1088.8|129
1745491500000|2025-04-24 10:45:00|1091.8|1089.8|1091.9|1089.9|1092.1|1090.1|1091.6|1089.6|116
1745491800000|2025-04-24 10:50:00|1092|1090|1092.4|1090.4|1092.4|1090.4|1091.4|1089.4|266
1745492100000|2025-04-24 10:55:00|1092.5|1090.5|1092.2|1090.2|1092.6|1090.6|1092.2|1090.2|83
1745492400000|2025-04-24 11:00:00|1092.3|1090.3|1091.4|1089.4|1092.4|1090.4|1091.4|1089.4|113
1745492700000|2025-04-24 11:05:00|1091.5|1089.5|1091.8|1089.8|1092|1090|1091.3|1089.3|62
1745493000000|2025-04-24 11:10:00|1091.9|1089.9|1091.8|1089.8|1092|1090|1091.6|1089.6|49
1745493300000|2025-04-24 11:15:00|1091.7|1089.7|1091.1|1089.1|1091.8|1089.8|1091|1089|50
1745493600000|2025-04-24 11:20:00|1091|1089|1091.1|1089.1|1091.3|1089.3|1091|1089|43
1745493900000|2025-04-24 11:25:00|1091.4|1089.4|1091.2|1089.2|1091.5|1089.5|1091|1089|134
1745494200000|2025-04-24 11:30:00|1090.9|1088.9|1090.6|1088.6|1091.1|1089.1|1090.6|1088.6|45
1745494500000|2025-04-24 11:35:00|1090.7|1088.7|1090.8|1088.8|1093.6|1091.6|1090.2|1088.2|1939
1745494800000|2025-04-24 11:40:00|1091|1089|1090.9|1088.9|1091.2|1089.2|1090.7|1088.7|152
1745495100000|2025-04-24 11:45:00|1091.1|1089.1|1090.9|1088.9|1091.2|1089.2|1090.8|1088.8|42
1745495400000|2025-04-24 11:50:00|1091|1089|1091.3|1089.3|1091.3|1089.3|1090.9|1088.9|95
1745495700000|2025-04-24 11:55:00|1091.2|1089.2|1091.1|1089.1|1091.3|1089.3|1090.8|1088.8|103
1745496000000|2025-04-24 12:00:00|1091.2|1089.2|1092.5|1090.5|1092.8|1090.8|1091.2|1089.2|168
1745496300000|2025-04-24 12:05:00|1092.6|1090.6|1092.7|1090.7|1092.9|1090.9|1092.4|1090.4|164
1745496600000|2025-04-24 12:10:00|1092.8|1090.8|1092.9|1090.9|1093.2|1091.2|1092.6|1090.6|146
1745496900000|2025-04-24 12:15:00|1092.8|1090.8|1093.1|1091.1|1093.2|1091.2|1092.7|1090.7|233
1745497200000|2025-04-24 12:20:00|1093.2|1091.2|1092.2|1090.2|1093.4|1091.4|1092.2|1090.2|217
1745497500000|2025-04-24 12:25:00|1092.4|1090.4|1093|1091|1093|1091|1091.9|1089.9|141
1745497800000|2025-04-24 12:30:00|1093.2|1091.2|1092.7|1090.7|1093.4|1091.4|1092.2|1090.2|332
1745498100000|2025-04-24 12:35:00|1092.8|1090.8|1093.4|1091.4|1093.4|1091.4|1092.6|1090.6|338
1745498400000|2025-04-24 12:40:00|1093.5|1091.5|1093.6|1091.6|1093.8|1091.8|1093.3|1091.3|251
1745498700000|2025-04-24 12:45:00|1093.5|1091.5|1093.7|1091.7|1093.7|1091.7|1092.7|1090.7|185
1745499000000|2025-04-24 12:50:00|1093.8|1091.8|1093.2|1091.2|1093.8|1091.8|1093.2|1091.2|97
1745499300000|2025-04-24 12:55:00|1093.3|1091.3|1093.3|1091.3|1093.5|1091.5|1093|1091|373
1745499600000|2025-04-24 13:00:00|1093.2|1091.2|1093.4|1091.4|1093.8|1091.8|1093.1|1091.1|500
1745499900000|2025-04-24 13:05:00|1093.5|1091.5|1093.4|1091.4|1093.8|1091.8|1093.1|1091.1|526
1745500200000|2025-04-24 13:10:00|1093.3|1091.3|1093.9|1091.9|1094.2|1092.2|1093.3|1091.3|232
1745500500000|2025-04-24 13:15:00|1094|1092|1094.3|1092.3|1094.3|1092.3|1094|1092|69
1745500800000|2025-04-24 13:20:00|1094.2|1092.2|1095|1093|1095.2|1093.2|1094.2|1092.2|171
1745501100000|2025-04-24 13:25:00|1094.9|1092.9|1094.3|1092.3|1094.9|1092.9|1094.2|1092.2|161
1745501400000|2025-04-24 13:30:00|1093.6|1093.1|1094.1|1093.6|1094.3|1093.8|1092.2|1091.7|3149
1745501700000|2025-04-24 13:35:00|1094|1093.5|1094.4|1093.9|1094.4|1093.9|1093|1092.5|1355
1745502000000|2025-04-24 13:40:00|1094.5|1094|1094.6|1094.1|1095.2|1094.7|1094.2|1093.7|1940
1745502300000|2025-04-24 13:45:00|1094.7|1094.2|1094.8|1094.3|1095.4|1094.9|1094.5|1094|1137
1745502600000|2025-04-24 13:50:00|1094.7|1094.2|1095.8|1095.3|1095.9|1095.4|1094.7|1094.2|862
1745502900000|2025-04-24 13:55:00|1095.7|1095.2|1097|1096.5|1097.1|1096.6|1095.5|1095|654
1745503200000|2025-04-24 14:00:00|1096.8|1096.3|1097.2|1096.7|1097.6|1097.1|1096.5|1096|1260
1745503500000|2025-04-24 14:05:00|1097.1|1096.6|1097.8|1097.3|1098.1|1097.6|1096.8|1096.3|845
1745503800000|2025-04-24 14:10:00|1097.9|1097.4|1097.4|1096.9|1097.9|1097.4|1096.9|1096.4|917
1745504100000|2025-04-24 14:15:00|1097.3|1096.8|1097.6|1097.1|1097.6|1097.1|1096.5|1096|756
1745504400000|2025-04-24 14:20:00|1097.5|1097|1098.5|1098|1098.7|1098.2|1097.5|1097|1225
1745504700000|2025-04-24 14:25:00|1098.6|1098.1|1098.8|1098.3|1099.1|1098.6|1098|1097.5|813
1745505000000|2025-04-24 14:30:00|1098.7|1098.2|1099.1|1098.6|1099.3|1098.8|1098.5|1098|1061
1745505300000|2025-04-24 14:35:00|1099.2|1098.7|1099.4|1098.9|1099.6|1099.1|1098.8|1098.3|1103
1745505600000|2025-04-24 14:40:00|1099.3|1098.8|1098.8|1098.3|1100|1099.5|1097.8|1097.3|2875
1745505900000|2025-04-24 14:45:00|1098.9|1098.4|1097.7|1097.2|1098.9|1098.4|1097|1096.5|1288
1745506200000|2025-04-24 14:50:00|1097.6|1097.1|1097.9|1097.4|1098.1|1097.6|1097|1096.5|1200
1745506500000|2025-04-24 14:55:00|1097.8|1097.3|1098.6|1098.1|1098.7|1098.2|1097.7|1097.2|764
1745506800000|2025-04-24 15:00:00|1098.7|1098.2|1098.7|1098.2|1099.1|1098.6|1098.4|1097.9|1059
1745507100000|2025-04-24 15:05:00|1098.8|1098.3|1099.2|1098.7|1099.3|1098.8|1098.5|1098|525
1745507400000|2025-04-24 15:10:00|1099.3|1098.8|1099.6|1099.1|1100.1|1099.6|1099.3|1098.8|944
1745507700000|2025-04-24 15:15:00|1099.7|1099.2|1099.3|1098.8|1100.2|1099.7|1099.3|1098.8|856
1745508000000|2025-04-24 15:20:00|1099.4|1098.9|1099.2|1098.7|1099.7|1099.2|1099|1098.5|747
1745508300000|2025-04-24 15:25:00|1099.1|1098.6|1098.6|1098.1|1099.6|1099.1|1098.4|1097.9|802
1745508600000|2025-04-24 15:30:00|1098.5|1098|1099.1|1098.6|1099.1|1098.6|1098|1097.5|813
1745508900000|2025-04-24 15:35:00|1099|1098.5|1098.8|1098.3|1099.1|1098.6|1098.7|1098.2|675
1745509200000|2025-04-24 15:40:00|1098.7|1098.2|1098.9|1098.4|1099.4|1098.9|1098.6|1098.1|853
1745509500000|2025-04-24 15:45:00|1099|1098.5|1099.4|1098.9|1100.2|1099.7|1098.8|1098.3|1688
1745509800000|2025-04-24 15:50:00|1099.3|1098.8|1100|1099.5|1100|1099.5|1099|1098.5|479
1745510100000|2025-04-24 15:55:00|1099.9|1099.4|1099.4|1098.9|1100.2|1099.7|1099.2|1098.7|655
1745510400000|2025-04-24 16:00:00|1099.5|1099|1099.9|1099.4|1100.1|1099.6|1099.5|1099|405
1745510700000|2025-04-24 16:05:00|1099.8|1099.3|1099.2|1098.7|1099.9|1099.4|1098.9|1098.4|424
1745511000000|2025-04-24 16:10:00|1099.3|1098.8|1100.4|1099.9|1100.6|1100.1|1099.3|1098.8|443
1745511300000|2025-04-24 16:15:00|1100.5|1100|1101.2|1100.7|1101.3|1100.8|1100.3|1099.8|431
1745511600000|2025-04-24 16:20:00|1101.3|1100.8|1100.9|1100.4|1101.4|1100.9|1100.9|1100.4|217
1745511900000|2025-04-24 16:25:00|1100.8|1100.3|1102.3|1101.8|1102.8|1102.3|1100.8|1100.3|3093
1745512200000|2025-04-24 16:30:00|1102.4|1101.9|1102.5|1102|1103|1102.5|1101.9|1101.4|793
1745512500000|2025-04-24 16:35:00|1102.4|1101.9|1102.6|1102.1|1103.2|1102.7|1102.4|1101.9|753
1745512800000|2025-04-24 16:40:00|1102.7|1102.2|1102.4|1101.9|1102.7|1102.2|1102.1|1101.6|519
1745513100000|2025-04-24 16:45:00|1102.5|1102|1102.6|1102.1|1102.6|1102.1|1101.9|1101.4|216
1745513400000|2025-04-24 16:50:00|1102.7|1102.2|1103|1102.5|1103.2|1102.7|1102.4|1101.9|276
1745513700000|2025-04-24 16:55:00|1103.1|1102.6|1103.3|1102.8|1103.8|1103.3|1103.1|1102.6|579
1745514000000|2025-04-24 17:00:00|1103.4|1102.9|1103.6|1103.1|1103.8|1103.3|1102.8|1102.3|315
1745514300000|2025-04-24 17:05:00|1103.7|1103.2|1103.1|1102.6|1103.9|1103.4|1103.1|1102.6|159
1745514600000|2025-04-24 17:10:00|1103.2|1102.7|1103.5|1103|1103.6|1103.1|1103.1|1102.6|169
1745514900000|2025-04-24 17:15:00|1103.4|1102.9|1102.5|1102|1103.6|1103.1|1102.3|1101.8|557
1745515200000|2025-04-24 17:20:00|1102.4|1101.9|1103|1102.5|1103|1102.5|1102.2|1101.7|221
1745515500000|2025-04-24 17:25:00|1103.1|1102.6|1103.4|1102.9|1103.5|1103|1103|1102.5|240
1745515800000|2025-04-24 17:30:00|1103.3|1102.8|1102.9|1102.4|1103.9|1103.4|1102.8|1102.3|272
1745516100000|2025-04-24 17:35:00|1102.8|1102.3|1103.2|1102.7|1103.2|1102.7|1102.7|1102.2|225
1745516400000|2025-04-24 17:40:00|1103.3|1102.8|1103|1102.5|1103.5|1103|1102.7|1102.2|229
1745516700000|2025-04-24 17:45:00|1102.9|1102.4|1103.3|1102.8|1103.4|1102.9|1102.6|1102.1|222
1745517000000|2025-04-24 17:50:00|1103.4|1102.9|1104|1103.5|1104|1103.5|1103.2|1102.7|198
1745517300000|2025-04-24 17:55:00|1103.9|1103.4|1103.7|1103.2|1103.9|1103.4|1103.5|1103|224
1745517600000|2025-04-24 18:00:00|1103.6|1103.1|1103.9|1103.4|1104.1|1103.6|1103.3|1102.8|404
1745517900000|2025-04-24 18:05:00|1103.8|1103.3|1103.9|1103.4|1104.3|1103.8|1103.8|1103.3|434
1745518200000|2025-04-24 18:10:00|1104|1103.5|1103.9|1103.4|1104|1103.5|1103.7|1103.2|398
1745518500000|2025-04-24 18:15:00|1103.8|1103.3|1103.8|1103.3|1104.3|1103.8|1103.4|1102.9|389
1745518800000|2025-04-24 18:20:00|1103.9|1103.4|1103.9|1103.4|1104|1103.5|1103.6|1103.1|176
1745519100000|2025-04-24 18:25:00|1104|1103.5|1104|1103.5|1104.2|1103.7|1103.8|1103.3|236
1745519400000|2025-04-24 18:30:00|1103.9|1103.4|1104.2|1103.7|1104.4|1103.9|1103.9|1103.4|419
1745519700000|2025-04-24 18:35:00|1104.3|1103.8|1104.3|1103.8|1104.5|1104|1104.2|1103.7|182
1745520000000|2025-04-24 18:40:00|1104.4|1103.9|1104.1|1103.6|1104.4|1103.9|1104|1103.5|259
1745520300000|2025-04-24 18:45:00|1104.2|1103.7|1104.4|1103.9|1104.5|1104|1104.1|1103.6|264
1745520600000|2025-04-24 18:50:00|1104.5|1104|1103.9|1103.4|1104.5|1104|1103.9|1103.4|466
1745520900000|2025-04-24 18:55:00|1103.8|1103.3|1103.5|1103|1103.8|1103.3|1103.5|1103|395
1745521200000|2025-04-24 19:00:00|1103.4|1102.9|1102.9|1102.4|1103.4|1102.9|1102.9|1102.4|384
1745521500000|2025-04-24 19:05:00|1103|1102.5|1102.8|1102.3|1103.3|1102.8|1102.8|1102.3|341
1745521800000|2025-04-24 19:10:00|1102.9|1102.4|1102.8|1102.3|1102.9|1102.4|1102.3|1101.8|325
1745522100000|2025-04-24 19:15:00|1102.7|1102.2|1103.7|1103.2|1103.7|1103.2|1102.7|1102.2|353
1745522400000|2025-04-24 19:20:00|1103.6|1103.1|1103.4|1102.9|1103.9|1103.4|1103.4|1102.9|282
1745522700000|2025-04-24 19:25:00|1103.5|1103|1103.1|1102.6|1103.7|1103.2|1103|1102.5|385
1745523000000|2025-04-24 19:30:00|1103.2|1102.7|1103.7|1103.2|1103.8|1103.3|1103.2|1102.7|369
1745523300000|2025-04-24 19:35:00|1103.6|1103.1|1104.1|1103.6|1104.3|1103.8|1103.3|1102.8|431
1745523600000|2025-04-24 19:40:00|1104|1103.5|1104.4|1103.9|1104.5|1104|1104|1103.5|361
1745523900000|2025-04-24 19:45:00|1104.5|1104|1104.7|1104.2|1104.9|1104.4|1104.3|1103.8|706
1745524200000|2025-04-24 19:50:00|1104.9|1104.4|1104.1|1103.6|1104.9|1104.4|1103.7|1103.2|1237
1745524500000|2025-04-24 19:55:00|1104|1103.5|1104|1103.5|1104.6|1104.1|1103.9|1103.4|7061
1745524800000|2025-04-24 20:00:00|1104.7|1102.7|1105.3|1103.3|1105.7|1103.7|1104.4|1102.4|3055
1745525100000|2025-04-24 20:05:00|1105.2|1103.2|1105.2|1103.2|1105.4|1103.4|1105|1103|186
1745525400000|2025-04-24 20:10:00|1105.3|1103.3|1105.7|1103.7|1105.9|1103.9|1105|1103|523
1745525700000|2025-04-24 20:15:00|1105.9|1103.9|1105.7|1103.7|1106.1|1104.1|1105.3|1103.3|233
1745526000000|2025-04-24 20:20:00|1105.5|1103.5|1106|1104|1106.1|1104.1|1105.4|1103.4|200
1745526300000|2025-04-24 20:25:00|1106.2|1104.2|1106.2|1104.2|1106.5|1104.5|1106.1|1104.1|157
1745526600000|2025-04-24 20:30:00|1106.1|1104.1|1106.1|1104.1|1106.4|1104.4|1105.8|1103.8|28
1745526900000|2025-04-24 20:35:00|1106.3|1104.3|1106.3|1104.3|1106.4|1104.4|1106.3|1104.3|23
1745527200000|2025-04-24 20:40:00|1106.4|1104.4|1106.2|1104.2|1106.4|1104.4|1106.2|1104.2|45
1745527500000|2025-04-24 20:45:00|1106.3|1104.3|1105.2|1103.2|1106.3|1104.3|1105.2|1103.2|111
1745527800000|2025-04-24 20:50:00|1105.1|1103.1|1105.7|1103.7|1105.7|1103.7|1105.1|1103.1|20
1745528100000|2025-04-24 20:55:00|1105.6|1103.6|1105.3|1103.3|1105.7|1103.7|1104.9|1102.9|24
1745528700000|2025-04-24 21:05:00|1105.4|1103.4|1105.4|1103.4|1105.4|1103.4|1105.4|1103.4|0
1745529000000|2025-04-24 21:10:00|1106.7|1104.7|1106.7|1104.7|1106.7|1104.7|1106.7|1104.7|3
1745532000000|2025-04-24 22:00:00|1107.8|1105.8|1105.8|1103.8|1108.6|1106.6|1105.6|1103.6|0
1745532300000|2025-04-24 22:05:00|1105.7|1103.7|1105.8|1103.8|1106.4|1104.4|1105.6|1103.6|0
1745532600000|2025-04-24 22:10:00|1105.7|1103.7|1106.4|1104.4|1106.4|1104.4|1105.3|1103.3|0
1745532900000|2025-04-24 22:15:00|1106.5|1104.5|1107.1|1105.1|1107.4|1105.4|1106.4|1104.4|0
1745533200000|2025-04-24 22:20:00|1107|1105|1107.6|1105.6|1107.7|1105.7|1107|1105|0
1745533500000|2025-04-24 22:25:00|1107.7|1105.7|1107.8|1105.8|1108|1106|1107.5|1105.5|0
1745533800000|2025-04-24 22:30:00|1107.9|1105.9|1107.4|1105.4|1108|1106|1107|1105|0
1745534100000|2025-04-24 22:35:00|1107.3|1105.3|1108.1|1106.1|1108.2|1106.2|1107.1|1105.1|0
1745534400000|2025-04-24 22:40:00|1108.2|1106.2|1108.4|1106.4|1108.6|1106.6|1108.2|1106.2|0
1745534700000|2025-04-24 22:45:00|1108.5|1106.5|1108.5|1106.5|1108.6|1106.6|1108.3|1106.3|0
1745535000000|2025-04-24 22:50:00|1108.4|1106.4|1107.8|1105.8|1108.5|1106.5|1107.7|1105.7|0
1745535300000|2025-04-24 22:55:00|1107.7|1105.7|1107.7|1105.7|1107.9|1105.9|1107.4|1105.4|0
1745535600000|2025-04-24 23:00:00|1107.8|1105.8|1107.5|1105.5|1108|1106|1107.4|1105.4|0
1745535900000|2025-04-24 23:05:00|1107.6|1105.6|1107.8|1105.8|1107.8|1105.8|1107.6|1105.6|0
1745536200000|2025-04-24 23:10:00|1107.7|1105.7|1107.9|1105.9|1107.9|1105.9|1107.6|1105.6|0
1745536500000|2025-04-24 23:15:00|1107.8|1105.8|1107.6|1105.6|1107.9|1105.9|1107.3|1105.3|0
1745536800000|2025-04-24 23:20:00|1107.5|1105.5|1107.8|1105.8|1108.3|1106.3|1107.5|1105.5|0
1745537100000|2025-04-24 23:25:00|1107.7|1105.7|1107.9|1105.9|1108.7|1106.7|1107.7|1105.7|0
1745537400000|2025-04-24 23:30:00|1108|1106|1108.2|1106.2|1108.5|1106.5|1108|1106|0
1745537700000|2025-04-24 23:35:00|1108.3|1106.3|1107.7|1105.7|1108.3|1106.3|1107.5|1105.5|0
1745538000000|2025-04-24 23:40:00|1107.8|1105.8|1108.2|1106.2|1108.3|1106.3|1107.6|1105.6|0
1745538300000|2025-04-24 23:45:00|1108.3|1106.3|1108|1106|1108.5|1106.5|1108|1106|0
1745538600000|2025-04-24 23:50:00|1108.1|1106.1|1107.2|1105.2|1108.1|1106.1|1107.2|1105.2|0
1745538900000|2025-04-24 23:55:00|1107.3|1105.3|1107.5|1105.5|1107.8|1105.8|1107.2|1105.2|0
1745539200000|2025-04-25 00:00:00|1107.4|1105.4|1104.8|1102.8|1107.4|1105.4|1104.4|1102.4|26
1745539500000|2025-04-25 00:05:00|1105.1|1103.1|1104.1|1102.1|1105.3|1103.3|1104.1|1102.1|97
1745539800000|2025-04-25 00:10:00|1104.2|1102.2|1104.1|1102.1|1104.9|1102.9|1103.8|1101.8|297
1745540100000|2025-04-25 00:15:00|1104.2|1102.2|1104.7|1102.7|1104.7|1102.7|1104.2|1102.2|35
1745540400000|2025-04-25 00:20:00|1104.8|1102.8|1105.5|1103.5|1105.5|1103.5|1104.8|1102.8|64
1745540700000|2025-04-25 00:25:00|1105.6|1103.6|1105.8|1103.8|1106|1104|1105.4|1103.4|37
1745541000000|2025-04-25 00:30:00|1105.9|1103.9|1106.1|1104.1|1106.4|1104.4|1105.7|1103.7|76
1745541300000|2025-04-25 00:35:00|1106.2|1104.2|1105.9|1103.9|1106.3|1104.3|1105.9|1103.9|46
1745541600000|2025-04-25 00:40:00|1106|1104|1106.1|1104.1|1106.2|1104.2|1105.9|1103.9|16
1745541900000|2025-04-25 00:45:00|1106|1104|1105.6|1103.6|1106|1104|1105.1|1103.1|42
1745542200000|2025-04-25 00:50:00|1105.5|1103.5|1106.4|1104.4|1106.8|1104.8|1105.5|1103.5|26
1745542500000|2025-04-25 00:55:00|1106.5|1104.5|1106.3|1104.3|1106.5|1104.5|1106.2|1104.2|17
1745542800000|2025-04-25 01:00:00|1106.2|1104.2|1106.2|1104.2|1106.2|1104.2|1105.3|1103.3|40
1745543100000|2025-04-25 01:05:00|1106|1104|1106.1|1104.1|1106.2|1104.2|1105.7|1103.7|64
1745543400000|2025-04-25 01:10:00|1106|1104|1105.9|1103.9|1106.1|1104.1|1105.9|1103.9|56
1745543700000|2025-04-25 01:15:00|1105.5|1103.5|1103.3|1101.3|1105.5|1103.5|1103.3|1101.3|69
1745544000000|2025-04-25 01:20:00|1103|1101|1103.2|1101.2|1104|1102|1103|1101|45
1745544300000|2025-04-25 01:25:00|1103.3|1101.3|1103|1101|1103.3|1101.3|1102.7|1100.7|23
1745544600000|2025-04-25 01:30:00|1102.6|1100.6|1101.8|1099.8|1102.8|1100.8|1101.7|1099.7|62
1745544900000|2025-04-25 01:35:00|1101.6|1099.6|1103.8|1101.8|1104|1102|1101.6|1099.6|92
1745545200000|2025-04-25 01:40:00|1104.1|1102.1|1103.1|1101.1|1104.3|1102.3|1103.1|1101.1|28
1745545500000|2025-04-25 01:45:00|1103.2|1101.2|1101.9|1099.9|1103.7|1101.7|1101.8|1099.8|50
1745545800000|2025-04-25 01:50:00|1101.8|1099.8|1102|1100|1102.3|1100.3|1101.2|1099.2|82
1745546100000|2025-04-25 01:55:00|1101.7|1099.7|1101.6|1099.6|1101.9|1099.9|1101.5|1099.5|18
1745546400000|2025-04-25 02:00:00|1101.9|1099.9|1102.9|1100.9|1102.9|1100.9|1101.8|1099.8|19
1745546700000|2025-04-25 02:05:00|1103|1101|1103.2|1101.2|1103.3|1101.3|1103|1101|17
1745547000000|2025-04-25 02:10:00|1103.6|1101.6|1103.1|1101.1|1103.6|1101.6|1103|1101|7
1745547300000|2025-04-25 02:15:00|1102.9|1100.9|1103.6|1101.6|1103.6|1101.6|1102.9|1100.9|18
1745547600000|2025-04-25 02:20:00|1103.7|1101.7|1103|1101|1103.7|1101.7|1103|1101|13
1745547900000|2025-04-25 02:25:00|1103.2|1101.2|1103.5|1101.5|1103.7|1101.7|1103.1|1101.1|15
1745548200000|2025-04-25 02:30:00|1103.2|1101.2|1103.8|1101.8|1103.8|1101.8|1103.1|1101.1|13
1745548500000|2025-04-25 02:35:00|1103.7|1101.7|1104.2|1102.2|1104.8|1102.8|1103.7|1101.7|20
1745548800000|2025-04-25 02:40:00|1104.1|1102.1|1103.7|1101.7|1104.2|1102.2|1103.6|1101.6|8
1745549100000|2025-04-25 02:45:00|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1102.6|1100.6|47
1745549400000|2025-04-25 02:50:00|1103.4|1101.4|1103.1|1101.1|1103.5|1101.5|1102.7|1100.7|23
1745549700000|2025-04-25 02:55:00|1103.3|1101.3|1103.7|1101.7|1104.3|1102.3|1103.3|1101.3|36
1745550000000|2025-04-25 03:00:00|1103.5|1101.5|1104.1|1102.1|1104.3|1102.3|1103.5|1101.5|30
1745550300000|2025-04-25 03:05:00|1104|1102|1104.8|1102.8|1104.9|1102.9|1104|1102|34
1745550600000|2025-04-25 03:10:00|1104.7|1102.7|1104.7|1102.7|1105.3|1103.3|1104.7|1102.7|25
1745550900000|2025-04-25 03:15:00|1104.8|1102.8|1104.6|1102.6|1104.9|1102.9|1104.6|1102.6|9
1745551200000|2025-04-25 03:20:00|1105|1103|1106.2|1104.2|1107|1105|1104.9|1102.9|185
1745551500000|2025-04-25 03:25:00|1106.1|1104.1|1105.9|1103.9|1106.2|1104.2|1105.7|1103.7|42
1745551800000|2025-04-25 03:30:00|1105.7|1103.7|1105.9|1103.9|1105.9|1103.9|1105|1103|27
1745552100000|2025-04-25 03:35:00|1106|1104|1106.5|1104.5|1106.5|1104.5|1105.9|1103.9|93
1745552400000|2025-04-25 03:40:00|1106|1104|1105.5|1103.5|1106|1104|1105.4|1103.4|7
1745552700000|2025-04-25 03:45:00|1105.7|1103.7|1106.1|1104.1|1106.3|1104.3|1105.6|1103.6|32
1745553000000|2025-04-25 03:50:00|1105.9|1103.9|1106.3|1104.3|1106.3|1104.3|1105.9|1103.9|448
1745553300000|2025-04-25 03:55:00|1106.1|1104.1|1106.3|1104.3|1106.3|1104.3|1105.9|1103.9|29
1745553600000|2025-04-25 04:00:00|1106.1|1104.1|1105.6|1103.6|1106.1|1104.1|1105.3|1103.3|68
1745553900000|2025-04-25 04:05:00|1105.5|1103.5|1106.2|1104.2|1106.3|1104.3|1105.4|1103.4|141
1745554200000|2025-04-25 04:10:00|1106.1|1104.1|1106.2|1104.2|1106.4|1104.4|1105.8|1103.8|341
1745554500000|2025-04-25 04:15:00|1106.1|1104.1|1105.3|1103.3|1106.3|1104.3|1105.3|1103.3|40
1745554800000|2025-04-25 04:20:00|1105|1103|1104.3|1102.3|1105.3|1103.3|1104.3|1102.3|42
1745555100000|2025-04-25 04:25:00|1104.2|1102.2|1102.9|1100.9|1104.2|1102.2|1102.9|1100.9|118
1745555400000|2025-04-25 04:30:00|1102.8|1100.8|1101.5|1099.5|1102.8|1100.8|1101.5|1099.5|107
1745555700000|2025-04-25 04:35:00|1101.6|1099.6|1101.4|1099.4|1101.7|1099.7|1101.2|1099.2|62
1745556000000|2025-04-25 04:40:00|1101.5|1099.5|1102.5|1100.5|1102.5|1100.5|1101.5|1099.5|14
1745556300000|2025-04-25 04:45:00|1102.7|1100.7|1102.2|1100.2|1102.7|1100.7|1102.2|1100.2|31
1745556600000|2025-04-25 04:50:00|1102.1|1100.1|1101.9|1099.9|1102.1|1100.1|1101.3|1099.3|66
1745556900000|2025-04-25 04:55:00|1101.6|1099.6|1100.5|1098.5|1101.6|1099.6|1100.4|1098.4|50
1745557200000|2025-04-25 05:00:00|1100.4|1098.4|1099.9|1097.9|1100.5|1098.5|1099.5|1097.5|171
1745557500000|2025-04-25 05:05:00|1099.8|1097.8|1100|1098|1100.5|1098.5|1099.8|1097.8|32
1745557800000|2025-04-25 05:10:00|1100.4|1098.4|1100.9|1098.9|1101|1099|1100.4|1098.4|15
1745558100000|2025-04-25 05:15:00|1100.7|1098.7|1100.3|1098.3|1100.8|1098.8|1099.9|1097.9|19
1745558400000|2025-04-25 05:20:00|1100|1098|1098.1|1096.1|1100.1|1098.1|1098.1|1096.1|29
1745558700000|2025-04-25 05:25:00|1098.5|1096.5|1097.9|1095.9|1098.5|1096.5|1097.8|1095.8|29
1745559000000|2025-04-25 05:30:00|1098|1096|1098|1096|1098.1|1096.1|1097.8|1095.8|20
1745559300000|2025-04-25 05:35:00|1097.7|1095.7|1098.7|1096.7|1098.7|1096.7|1097.7|1095.7|15
1745559600000|2025-04-25 05:40:00|1098.5|1096.5|1099|1097|1099|1097|1098|1096|54
1745559900000|2025-04-25 05:45:00|1099.3|1097.3|1098.4|1096.4|1099.4|1097.4|1098.4|1096.4|11
1745560200000|2025-04-25 05:50:00|1098.3|1096.3|1097.4|1095.4|1098.3|1096.3|1097.3|1095.3|25
1745560500000|2025-04-25 05:55:00|1097.2|1095.2|1097.1|1095.1|1097.2|1095.2|1096.3|1094.3|35
1745560800000|2025-04-25 06:00:00|1096.8|1094.8|1096.1|1094.1|1096.9|1094.9|1095.9|1093.9|48
1745561100000|2025-04-25 06:05:00|1096.5|1094.5|1095.9|1093.9|1096.7|1094.7|1095.7|1093.7|39
1745561400000|2025-04-25 06:10:00|1096|1094|1096.4|1094.4|1096.7|1094.7|1096|1094|65
1745561700000|2025-04-25 06:15:00|1096.2|1094.2|1095.6|1093.6|1096.5|1094.5|1095.6|1093.6|55
1745562000000|2025-04-25 06:20:00|1095.8|1093.8|1095.4|1093.4|1095.8|1093.8|1095.2|1093.2|20
1745562300000|2025-04-25 06:25:00|1095.5|1093.5|1096.3|1094.3|1096.4|1094.4|1095.5|1093.5|84
1745562600000|2025-04-25 06:30:00|1096.2|1094.2|1096.7|1094.7|1097.1|1095.1|1096.2|1094.2|212
1745562900000|2025-04-25 06:35:00|1096.6|1094.6|1096.2|1094.2|1096.9|1094.9|1096.2|1094.2|73
1745563200000|2025-04-25 06:40:00|1096.3|1094.3|1097|1095|1097.2|1095.2|1096.1|1094.1|69
1745563500000|2025-04-25 06:45:00|1096.8|1094.8|1097.3|1095.3|1097.5|1095.5|1096.6|1094.6|73
1745563800000|2025-04-25 06:50:00|1097.4|1095.4|1097.6|1095.6|1097.8|1095.8|1097.2|1095.2|97
1745564100000|2025-04-25 06:55:00|1097.8|1095.8|1098.2|1096.2|1098.2|1096.2|1097.6|1095.6|199
1745564400000|2025-04-25 07:00:00|1098.1|1096.1|1098.2|1096.2|1098.6|1096.6|1097.7|1095.7|384
1745564700000|2025-04-25 07:05:00|1098.1|1096.1|1098.2|1096.2|1098.6|1096.6|1097.7|1095.7|360
1745565000000|2025-04-25 07:10:00|1098.1|1096.1|1095.1|1093.1|1098.3|1096.3|1094.9|1092.9|1583
1745565300000|2025-04-25 07:15:00|1095.4|1093.4|1096.2|1094.2|1097.1|1095.1|1094.8|1092.8|942
1745565600000|2025-04-25 07:20:00|1096|1094|1096.1|1094.1|1096.4|1094.4|1095.5|1093.5|468
1745565900000|2025-04-25 07:25:00|1096|1094|1096|1094|1096.4|1094.4|1095.5|1093.5|225
1745566200000|2025-04-25 07:30:00|1095.8|1093.8|1094.9|1092.9|1095.8|1093.8|1094.6|1092.6|274
1745566500000|2025-04-25 07:35:00|1095|1093|1095.5|1093.5|1095.8|1093.8|1094.8|1092.8|186
1745566800000|2025-04-25 07:40:00|1095.6|1093.6|1096|1094|1096.3|1094.3|1095.6|1093.6|161
1745567100000|2025-04-25 07:45:00|1095.9|1093.9|1097|1095|1097|1095|1095.7|1093.7|147
1745567400000|2025-04-25 07:50:00|1096.9|1094.9|1096.5|1094.5|1097.1|1095.1|1096.4|1094.4|102
1745567700000|2025-04-25 07:55:00|1096.6|1094.6|1096.6|1094.6|1097|1095|1096.6|1094.6|122
1745568000000|2025-04-25 08:00:00|1097|1095|1097|1095|1097.7|1095.7|1096.7|1094.7|155
1745568300000|2025-04-25 08:05:00|1097.1|1095.1|1097.3|1095.3|1097.7|1095.7|1096.9|1094.9|160
1745568600000|2025-04-25 08:10:00|1097.2|1095.2|1097.1|1095.1|1097.2|1095.2|1096.3|1094.3|92
1745568900000|2025-04-25 08:15:00|1097.2|1095.2|1098.1|1096.1|1098.3|1096.3|1097.2|1095.2|298
1745569200000|2025-04-25 08:20:00|1098.2|1096.2|1098.3|1096.3|1098.4|1096.4|1097.9|1095.9|134
1745569500000|2025-04-25 08:25:00|1098.2|1096.2|1098.2|1096.2|1099.2|1097.2|1097.4|1095.4|805
1745569800000|2025-04-25 08:30:00|1098.3|1096.3|1097.9|1095.9|1098.7|1096.7|1097.8|1095.8|170
1745570100000|2025-04-25 08:35:00|1098|1096|1097.3|1095.3|1098.2|1096.2|1096.6|1094.6|389
1745570400000|2025-04-25 08:40:00|1097.2|1095.2|1096.9|1094.9|1097.3|1095.3|1096.8|1094.8|211
1745570700000|2025-04-25 08:45:00|1097|1095|1097.3|1095.3|1097.7|1095.7|1097|1095|213
1745571000000|2025-04-25 08:50:00|1097.2|1095.2|1097.7|1095.7|1098|1096|1097.2|1095.2|124
1745571300000|2025-04-25 08:55:00|1097.6|1095.6|1097.2|1095.2|1097.6|1095.6|1097|1095|216
1745571600000|2025-04-25 09:00:00|1097.4|1095.4|1096.4|1094.4|1097.4|1095.4|1096.2|1094.2|163
1745571900000|2025-04-25 09:05:00|1096.3|1094.3|1096.4|1094.4|1096.6|1094.6|1096.2|1094.2|133
1745572200000|2025-04-25 09:10:00|1096.3|1094.3|1095.8|1093.8|1096.3|1094.3|1095.5|1093.5|179
1745572500000|2025-04-25 09:15:00|1095.7|1093.7|1095.9|1093.9|1096.1|1094.1|1095.3|1093.3|258
1745572800000|2025-04-25 09:20:00|1096|1094|1096.5|1094.5|1096.6|1094.6|1095.8|1093.8|238
1745573100000|2025-04-25 09:25:00|1096.7|1094.7|1096.9|1094.9|1097.2|1095.2|1096.6|1094.6|151
1745573400000|2025-04-25 09:30:00|1096.8|1094.8|1096.9|1094.9|1097|1095|1096.7|1094.7|166
1745573700000|2025-04-25 09:35:00|1096.8|1094.8|1096.4|1094.4|1096.9|1094.9|1096.3|1094.3|64
1745574000000|2025-04-25 09:40:00|1096.3|1094.3|1095.7|1093.7|1096.4|1094.4|1095.5|1093.5|154
1745574300000|2025-04-25 09:45:00|1095.8|1093.8|1095.6|1093.6|1095.9|1093.9|1095.3|1093.3|100
1745574600000|2025-04-25 09:50:00|1095.7|1093.7|1096.1|1094.1|1096.3|1094.3|1095.7|1093.7|224
1745574900000|2025-04-25 09:55:00|1096|1094|1095.8|1093.8|1096|1094|1095.4|1093.4|236
1745575200000|2025-04-25 10:00:00|1095.7|1093.7|1095.5|1093.5|1095.8|1093.8|1095.3|1093.3|110
1745575500000|2025-04-25 10:05:00|1095.7|1093.7|1094.8|1092.8|1095.7|1093.7|1094.8|1092.8|46
1745575800000|2025-04-25 10:10:00|1094.9|1092.9|1095.1|1093.1|1095.2|1093.2|1094.6|1092.6|177
1745576100000|2025-04-25 10:15:00|1095.2|1093.2|1095.4|1093.4|1098.3|1096.3|1094.4|1092.4|2283
1745576400000|2025-04-25 10:20:00|1095.5|1093.5|1094.9|1092.9|1095.5|1093.5|1093.7|1091.7|683
1745576700000|2025-04-25 10:25:00|1094.8|1092.8|1094.2|1092.2|1095.1|1093.1|1093.9|1091.9|213
1745577000000|2025-04-25 10:30:00|1094|1092|1093.6|1091.6|1094.9|1092.9|1093|1091|309
1745577300000|2025-04-25 10:35:00|1093.7|1091.7|1092.5|1090.5|1093.7|1091.7|1092|1090|484
1745577600000|2025-04-25 10:40:00|1092.4|1090.4|1092|1090|1092.6|1090.6|1091.9|1089.9|561
1745577900000|2025-04-25 10:45:00|1092.1|1090.1|1091.6|1089.6|1092.2|1090.2|1091.3|1089.3|210
1745578200000|2025-04-25 10:50:00|1091.8|1089.8|1091.6|1089.6|1092.4|1090.4|1091.6|1089.6|80
1745578500000|2025-04-25 10:55:00|1091.5|1089.5|1091.9|1089.9|1092.2|1090.2|1091.2|1089.2|330
1745578800000|2025-04-25 11:00:00|1092.2|1090.2|1092.4|1090.4|1092.8|1090.8|1091.9|1089.9|93
1745579100000|2025-04-25 11:05:00|1092.6|1090.6|1093.4|1091.4|1093.4|1091.4|1092.5|1090.5|202
1745579400000|2025-04-25 11:10:00|1093.3|1091.3|1093.6|1091.6|1094|1092|1093.1|1091.1|328
1745579700000|2025-04-25 11:15:00|1093.7|1091.7|1094|1092|1094.3|1092.3|1093.7|1091.7|373
1745580000000|2025-04-25 11:20:00|1094.1|1092.1|1094.3|1092.3|1094.4|1092.4|1093.6|1091.6|308
1745580300000|2025-04-25 11:25:00|1094.2|1092.2|1094.7|1092.7|1095|1093|1094|1092|257
1745580600000|2025-04-25 11:30:00|1094.6|1092.6|1093.7|1091.7|1094.6|1092.6|1093.7|1091.7|73
1745580900000|2025-04-25 11:35:00|1093.8|1091.8|1093.6|1091.6|1094|1092|1093.3|1091.3|90
1745581200000|2025-04-25 11:40:00|1093.7|1091.7|1093.3|1091.3|1094.1|1092.1|1093.3|1091.3|389
1745581500000|2025-04-25 11:45:00|1093.2|1091.2|1093.7|1091.7|1093.7|1091.7|1093.2|1091.2|168
1745581800000|2025-04-25 11:50:00|1093.6|1091.6|1093.7|1091.7|1094|1092|1093.5|1091.5|227
1745582100000|2025-04-25 11:55:00|1093.8|1091.8|1094|1092|1094.3|1092.3|1093.8|1091.8|296
1745582400000|2025-04-25 12:00:00|1093.9|1091.9|1093.8|1091.8|1094.2|1092.2|1093.7|1091.7|453
1745582700000|2025-04-25 12:05:00|1093.9|1091.9|1094.5|1092.5|1094.5|1092.5|1093.7|1091.7|227
1745583000000|2025-04-25 12:10:00|1094.6|1092.6|1094.6|1092.6|1094.7|1092.7|1094.3|1092.3|270
1745583300000|2025-04-25 12:15:00|1094.7|1092.7|1095.4|1093.4|1095.4|1093.4|1094.6|1092.6|1048
1745583600000|2025-04-25 12:20:00|1095.3|1093.3|1095.1|1093.1|1095.6|1093.6|1093.8|1091.8|1197
1745583900000|2025-04-25 12:25:00|1095|1093|1095|1093|1095.1|1093.1|1094.5|1092.5|122
1745584200000|2025-04-25 12:30:00|1095.1|1093.1|1095.3|1093.3|1095.6|1093.6|1094.7|1092.7|153
1745584500000|2025-04-25 12:35:00|1095.4|1093.4|1095.6|1093.6|1095.9|1093.9|1095.4|1093.4|101
1745584800000|2025-04-25 12:40:00|1095.7|1093.7|1095.5|1093.5|1095.9|1093.9|1095.4|1093.4|81
1745585100000|2025-04-25 12:45:00|1095.4|1093.4|1094.9|1092.9|1095.6|1093.6|1094.8|1092.8|269
1745585400000|2025-04-25 12:50:00|1094.8|1092.8|1094.9|1092.9|1094.9|1092.9|1094.6|1092.6|187
1745585700000|2025-04-25 12:55:00|1094.8|1092.8|1094.7|1092.7|1095|1093|1094.5|1092.5|32
1745586000000|2025-04-25 13:00:00|1094.8|1092.8|1095.1|1093.1|1095.1|1093.1|1094.2|1092.2|324
1745586300000|2025-04-25 13:05:00|1095.2|1093.2|1094.9|1092.9|1096.5|1094.5|1094.7|1092.7|519
1745586600000|2025-04-25 13:10:00|1095.1|1093.1|1095.4|1093.4|1095.5|1093.5|1095.1|1093.1|45
1745586900000|2025-04-25 13:15:00|1095.5|1093.5|1095.4|1093.4|1095.6|1093.6|1095.1|1093.1|118
1745587200000|2025-04-25 13:20:00|1095.5|1093.5|1095.7|1093.7|1095.8|1093.8|1095.5|1093.5|123
1745587500000|2025-04-25 13:25:00|1095.6|1093.6|1095.8|1093.8|1096|1094|1095.5|1093.5|409
1745587800000|2025-04-25 13:30:00|1095.1|1094.6|1096.1|1095.6|1096.2|1095.7|1094.3|1093.8|5150
1745588100000|2025-04-25 13:35:00|1096|1095.5|1097.1|1096.6|1097.6|1097.1|1095.8|1095.3|2530
1745588400000|2025-04-25 13:40:00|1097|1096.5|1095.1|1094.6|1097.6|1097.1|1094.9|1094.4|1656
1745588700000|2025-04-25 13:45:00|1095.2|1094.7|1095.1|1094.6|1095.9|1095.4|1094.7|1094.2|901
1745589000000|2025-04-25 13:50:00|1095|1094.5|1094.9|1094.4|1095.5|1095|1094.1|1093.6|1219
1745589300000|2025-04-25 13:55:00|1095|1094.5|1094.9|1094.4|1095.6|1095.1|1094.8|1094.3|865
1745589600000|2025-04-25 14:00:00|1095.6|1095.1|1095.6|1095.1|1096.1|1095.6|1094.8|1094.3|1497
1745589900000|2025-04-25 14:05:00|1095.4|1094.9|1096.3|1095.8|1096.6|1096.1|1095.3|1094.8|1111
1745590200000|2025-04-25 14:10:00|1096.4|1095.9|1096|1095.5|1096.5|1096|1095.5|1095|734
1745590500000|2025-04-25 14:15:00|1095.9|1095.4|1094.9|1094.4|1095.9|1095.4|1094.8|1094.3|584
1745590800000|2025-04-25 14:20:00|1095|1094.5|1094|1093.5|1095.1|1094.6|1092.6|1092.1|910
1745591100000|2025-04-25 14:25:00|1093.9|1093.4|1093.8|1093.3|1094.2|1093.7|1093.2|1092.7|632
1745591400000|2025-04-25 14:30:00|1093.9|1093.4|1094.5|1094|1094.6|1094.1|1093.1|1092.6|626
1745591700000|2025-04-25 14:35:00|1094.6|1094.1|1095.7|1095.2|1095.8|1095.3|1094.3|1093.8|521
1745592000000|2025-04-25 14:40:00|1095.6|1095.1|1096.3|1095.8|1096.6|1096.1|1095.6|1095.1|593
1745592300000|2025-04-25 14:45:00|1096.4|1095.9|1096.8|1096.3|1096.8|1096.3|1095.6|1095.1|1095
1745592600000|2025-04-25 14:50:00|1096.7|1096.2|1096.3|1095.8|1096.8|1096.3|1096|1095.5|424
1745592900000|2025-04-25 14:55:00|1096.4|1095.9|1096.3|1095.8|1096.4|1095.9|1095.3|1094.8|472
1745593200000|2025-04-25 15:00:00|1096.2|1095.7|1095.9|1095.4|1096.2|1095.7|1095.5|1095|868
1745593500000|2025-04-25 15:05:00|1095.8|1095.3|1095.7|1095.2|1095.9|1095.4|1095.2|1094.7|623
1745593800000|2025-04-25 15:10:00|1095.6|1095.1|1096.2|1095.7|1096.4|1095.9|1095.5|1095|465
1745594100000|2025-04-25 15:15:00|1096.3|1095.8|1095.5|1095|1096.3|1095.8|1094.8|1094.3|819
1745594400000|2025-04-25 15:20:00|1095.6|1095.1|1095.7|1095.2|1096|1095.5|1095.5|1095|541
1745594700000|2025-04-25 15:25:00|1095.6|1095.1|1094.6|1094.1|1095.7|1095.2|1094.4|1093.9|849
1745595000000|2025-04-25 15:30:00|1094.5|1094|1095.3|1094.8|1095.6|1095.1|1094.3|1093.8|1098
1745595300000|2025-04-25 15:35:00|1095.4|1094.9|1095.4|1094.9|1095.5|1095|1094.8|1094.3|747
1745595600000|2025-04-25 15:40:00|1095.5|1095|1095.1|1094.6|1096.2|1095.7|1095|1094.5|334
1745595900000|2025-04-25 15:45:00|1095.3|1094.8|1095.8|1095.3|1095.8|1095.3|1095|1094.5|315
1745596200000|2025-04-25 15:50:00|1095.9|1095.4|1096.7|1096.2|1096.8|1096.3|1095.8|1095.3|421
1745596500000|2025-04-25 15:55:00|1096.8|1096.3|1096.7|1096.2|1096.8|1096.3|1096.4|1095.9|198
1745596800000|2025-04-25 16:00:00|1096.6|1096.1|1096.8|1096.3|1096.9|1096.4|1096.6|1096.1|235
1745597100000|2025-04-25 16:05:00|1096.7|1096.2|1097|1096.5|1097.2|1096.7|1096.5|1096|440
1745597400000|2025-04-25 16:10:00|1096.9|1096.4|1097|1096.5|1097.1|1096.6|1096.7|1096.2|151
1745597700000|2025-04-25 16:15:00|1097.1|1096.6|1096.8|1096.3|1097.2|1096.7|1096.7|1096.2|214
1745598000000|2025-04-25 16:20:00|1096.9|1096.4|1098|1097.5|1098|1097.5|1096.9|1096.4|438
1745598300000|2025-04-25 16:25:00|1097.9|1097.4|1097.8|1097.3|1098.2|1097.7|1097.8|1097.3|243
1745598600000|2025-04-25 16:30:00|1097.7|1097.2|1098.1|1097.6|1098.2|1097.7|1097.7|1097.2|362
1745598900000|2025-04-25 16:35:00|1098.2|1097.7|1098.4|1097.9|1098.6|1098.1|1098.1|1097.6|248
1745599200000|2025-04-25 16:40:00|1098.5|1098|1098.3|1097.8|1098.6|1098.1|1098.2|1097.7|256
1745599500000|2025-04-25 16:45:00|1098.2|1097.7|1097.8|1097.3|1098.2|1097.7|1097.1|1096.6|392
1745599800000|2025-04-25 16:50:00|1097.7|1097.2|1097.9|1097.4|1098.2|1097.7|1097.5|1097|191
1745600100000|2025-04-25 16:55:00|1097.8|1097.3|1098|1097.5|1098.2|1097.7|1097.8|1097.3|362
1745600400000|2025-04-25 17:00:00|1097.9|1097.4|1098.1|1097.6|1098.2|1097.7|1097.7|1097.2|294
1745600700000|2025-04-25 17:05:00|1098|1097.5|1098.4|1097.9|1098.7|1098.2|1098|1097.5|272
1745601000000|2025-04-25 17:10:00|1098.5|1098|1099.2|1098.7|1099.2|1098.7|1098.5|1098|218
1745601300000|2025-04-25 17:15:00|1099.1|1098.6|1099.2|1098.7|1099.4|1098.9|1098.8|1098.3|1028
1745601600000|2025-04-25 17:20:00|1099.3|1098.8|1099.3|1098.8|1099.4|1098.9|1099|1098.5|692
1745601900000|2025-04-25 17:25:00|1099.4|1098.9|1099.8|1099.3|1099.8|1099.3|1099.4|1098.9|228
1745602200000|2025-04-25 17:30:00|1099.7|1099.2|1099.4|1098.9|1099.7|1099.2|1099.2|1098.7|319
1745602500000|2025-04-25 17:35:00|1099.5|1099|1097.2|1096.7|1099.5|1099|1097.1|1096.6|1634
1745602800000|2025-04-25 17:40:00|1097.1|1096.6|1097.5|1097|1098.1|1097.6|1096.7|1096.2|262
1745603100000|2025-04-25 17:45:00|1097.6|1097.1|1097.2|1096.7|1097.6|1097.1|1096.3|1095.8|501
1745603400000|2025-04-25 17:50:00|1097.3|1096.8|1095.9|1095.4|1097.3|1096.8|1095.8|1095.3|550
1745603700000|2025-04-25 17:55:00|1096|1095.5|1095.7|1095.2|1096|1095.5|1095|1094.5|615
1745604000000|2025-04-25 18:00:00|1095.8|1095.3|1097|1096.5|1097.1|1096.6|1095.7|1095.2|447
1745604300000|2025-04-25 18:05:00|1097.1|1096.6|1097.5|1097|1097.6|1097.1|1096.8|1096.3|204
1745604600000|2025-04-25 18:10:00|1097.6|1097.1|1097.2|1096.7|1097.7|1097.2|1097.1|1096.6|156
1745604900000|2025-04-25 18:15:00|1097.1|1096.6|1097.2|1096.7|1097.3|1096.8|1097|1096.5|669
1745605200000|2025-04-25 18:20:00|1097.1|1096.6|1098.1|1097.6|1098.2|1097.7|1097.1|1096.6|530
1745605500000|2025-04-25 18:25:00|1098|1097.5|1097.9|1097.4|1098.1|1097.6|1097.6|1097.1|133
1745605800000|2025-04-25 18:30:00|1098|1097.5|1098.1|1097.6|1098.3|1097.8|1097.9|1097.4|173
1745606100000|2025-04-25 18:35:00|1098.2|1097.7|1098.7|1098.2|1098.7|1098.2|1098.1|1097.6|174
1745606400000|2025-04-25 18:40:00|1098.8|1098.3|1098.9|1098.4|1099.1|1098.6|1098.8|1098.3|147
1745606700000|2025-04-25 18:45:00|1099|1098.5|1098.9|1098.4|1099|1098.5|1098.7|1098.2|421
1745607000000|2025-04-25 18:50:00|1098.8|1098.3|1098.8|1098.3|1098.9|1098.4|1097.8|1097.3|388
1745607300000|2025-04-25 18:55:00|1098.7|1098.2|1098.3|1097.8|1098.7|1098.2|1098.2|1097.7|170
1745607600000|2025-04-25 19:00:00|1098.4|1097.9|1098.7|1098.2|1098.8|1098.3|1098.1|1097.6|228
1745607900000|2025-04-25 19:05:00|1098.8|1098.3|1098.5|1098|1098.8|1098.3|1098.5|1098|167
1745608200000|2025-04-25 19:10:00|1098.6|1098.1|1098.4|1097.9|1098.6|1098.1|1098.2|1097.7|341
1745608500000|2025-04-25 19:15:00|1098.3|1097.8|1098.6|1098.1|1099|1098.5|1098.2|1097.7|307
1745608800000|2025-04-25 19:20:00|1098.7|1098.2|1099.1|1098.6|1099.2|1098.7|1098.7|1098.2|257
1745609100000|2025-04-25 19:25:00|1099|1098.5|1098.5|1098|1099.1|1098.6|1098.5|1098|368
1745609400000|2025-04-25 19:30:00|1098.4|1097.9|1098.7|1098.2|1099|1098.5|1098.1|1097.6|588
1745609700000|2025-04-25 19:35:00|1098.6|1098.1|1098.6|1098.1|1098.9|1098.4|1098.4|1097.9|503
1745610000000|2025-04-25 19:40:00|1098.7|1098.2|1099.1|1098.6|1099.2|1098.7|1098.2|1097.7|470
1745610300000|2025-04-25 19:45:00|1099|1098.5|1098.7|1098.2|1099.3|1098.8|1098.6|1098.1|691
1745610600000|2025-04-25 19:50:00|1098.9|1098.4|1099.8|1099.3|1100.1|1099.6|1098.8|1098.3|1180
1745610900000|2025-04-25 19:55:00|1099.9|1099.4|1100.3|1099.8|1100.3|1099.8|1099.4|1098.9|10789
1745611200000|2025-04-25 20:00:00|1101|1099|1101.5|1099.5|1101.7|1099.7|1101|1099|2453
1745611500000|2025-04-25 20:05:00|1101.4|1099.4|1101.6|1099.6|1101.7|1099.7|1101.3|1099.3|519
1745611800000|2025-04-25 20:10:00|1101.5|1099.5|1101.9|1099.9|1101.9|1099.9|1101.5|1099.5|158
1745612100000|2025-04-25 20:15:00|1102|1100|1101.7|1099.7|1102|1100|1101.7|1099.7|78
1745612400000|2025-04-25 20:20:00|1101.8|1099.8|1101.7|1099.7|1101.8|1099.8|1101.7|1099.7|7
1745612700000|2025-04-25 20:25:00|1101.6|1099.6|1101.8|1099.8|1101.8|1099.8|1101.6|1099.6|10
1745613000000|2025-04-25 20:30:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.8|1099.8|5
1745613300000|2025-04-25 20:35:00|1102|1100|1101.4|1099.4|1103.3|1101.3|1101.4|1099.4|437
1745613600000|2025-04-25 20:40:00|1101.6|1099.6|1101.1|1099.1|1101.6|1099.6|1101|1099|69
1745613900000|2025-04-25 20:45:00|1101.2|1099.2|1101.1|1099.1|1101.2|1099.2|1101.1|1099.1|8
1745614200000|2025-04-25 20:50:00|1101.2|1099.2|1101.5|1099.5|1101.6|1099.6|1101|1099|45
1745614500000|2025-04-25 20:55:00|1101.2|1099.2|1102|1100|1102|1100|1101.2|1099.2|35
1745791200000|2025-04-27 22:00:00|1098.9|1096.9|1098.8|1096.8|1099.1|1097.1|1098.5|1096.5|0
1745791500000|2025-04-27 22:05:00|1098.7|1096.7|1098.9|1096.9|1099.5|1097.5|1098.1|1096.1|11
1745791800000|2025-04-27 22:10:00|1098.7|1096.7|1099.5|1097.5|1099.5|1097.5|1098.7|1096.7|23
1745792100000|2025-04-27 22:15:00|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|1
1745792700000|2025-04-27 22:25:00|1099.9|1097.9|1100|1098|1100|1098|1099.9|1097.9|4
1745794500000|2025-04-27 22:55:00|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|2
1745795100000|2025-04-27 23:05:00|1098.2|1096.2|1098.1|1096.1|1098.2|1096.2|1098.1|1096.1|8
1745795400000|2025-04-27 23:10:00|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|1
1745796000000|2025-04-27 23:20:00|1098.1|1096.1|1098.1|1096.1|1098.1|1096.1|1098.1|1096.1|1
1745796300000|2025-04-27 23:25:00|1097.4|1095.4|1097.8|1095.8|1097.8|1095.8|1097.2|1095.2|17
1745796600000|2025-04-27 23:30:00|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1098.2|1096.2|1
1745796900000|2025-04-27 23:35:00|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|1098.4|1096.4|2
1745797500000|2025-04-27 23:45:00|1097.6|1095.6|1097.5|1095.5|1098.4|1096.4|1097.5|1095.5|13
1745797800000|2025-04-27 23:50:00|1097.3|1095.3|1097.2|1095.2|1097.3|1095.3|1097.2|1095.2|3
1745798100000|2025-04-27 23:55:00|1097.4|1095.4|1097.2|1095.2|1097.8|1095.8|1097.2|1095.2|8
1745798400000|2025-04-28 00:00:00|1097.3|1095.3|1098.3|1096.3|1098.3|1096.3|1097.3|1095.3|3
1745798700000|2025-04-28 00:05:00|1098.5|1096.5|1098|1096|1098.7|1096.7|1097.9|1095.9|45
1745799000000|2025-04-28 00:10:00|1097.8|1095.8|1097.9|1095.9|1098|1096|1097.6|1095.6|43
1745799300000|2025-04-28 00:15:00|1098.1|1096.1|1097.7|1095.7|1098.2|1096.2|1097.7|1095.7|50
1745799600000|2025-04-28 00:20:00|1097.9|1095.9|1098|1096|1098|1096|1097.1|1095.1|36
1745799900000|2025-04-28 00:25:00|1098.1|1096.1|1098.2|1096.2|1098.2|1096.2|1097.5|1095.5|21
1745800200000|2025-04-28 00:30:00|1098|1096|1098.8|1096.8|1098.9|1096.9|1097.9|1095.9|55
1745800500000|2025-04-28 00:35:00|1098.7|1096.7|1098.2|1096.2|1098.7|1096.7|1098.2|1096.2|17
1745800800000|2025-04-28 00:40:00|1098|1096|1097.9|1095.9|1098.2|1096.2|1097.9|1095.9|6
1745801100000|2025-04-28 00:45:00|1097.8|1095.8|1097.1|1095.1|1097.9|1095.9|1097|1095|83
1745801400000|2025-04-28 00:50:00|1097.2|1095.2|1097.4|1095.4|1097.8|1095.8|1097.2|1095.2|12
1745801700000|2025-04-28 00:55:00|1097.5|1095.5|1097.7|1095.7|1097.7|1095.7|1097.3|1095.3|23
1745802000000|2025-04-28 01:00:00|1097.6|1095.6|1098|1096|1098|1096|1097.6|1095.6|135
1745802300000|2025-04-28 01:05:00|1097.9|1095.9|1098.1|1096.1|1098.1|1096.1|1097.9|1095.9|71
1745802600000|2025-04-28 01:10:00|1098.2|1096.2|1099.1|1097.1|1099.1|1097.1|1098.2|1096.2|103
1745802900000|2025-04-28 01:15:00|1099.2|1097.2|1099.4|1097.4|1099.9|1097.9|1099.2|1097.2|31
1745803200000|2025-04-28 01:20:00|1099.2|1097.2|1099.1|1097.1|1099.5|1097.5|1099.1|1097.1|73
1745803500000|2025-04-28 01:25:00|1098.9|1096.9|1098.4|1096.4|1099|1097|1098.4|1096.4|25
1745803800000|2025-04-28 01:30:00|1098.1|1096.1|1095.4|1093.4|1098.1|1096.1|1095.4|1093.4|74
1745804100000|2025-04-28 01:35:00|1095.1|1093.1|1096.2|1094.2|1096.4|1094.4|1094.9|1092.9|55
1745804400000|2025-04-28 01:40:00|1095.9|1093.9|1095.2|1093.2|1095.9|1093.9|1095|1093|56
1745804700000|2025-04-28 01:45:00|1095.4|1093.4|1096.9|1094.9|1097.1|1095.1|1095.3|1093.3|17
1745805000000|2025-04-28 01:50:00|1096.6|1094.6|1095.7|1093.7|1096.9|1094.9|1095.7|1093.7|7
1745805300000|2025-04-28 01:55:00|1096.1|1094.1|1095.7|1093.7|1096.1|1094.1|1095.4|1093.4|24
1745805600000|2025-04-28 02:00:00|1095.6|1093.6|1095.2|1093.2|1095.6|1093.6|1094.6|1092.6|49
1745805900000|2025-04-28 02:05:00|1096|1094|1096.8|1094.8|1097.2|1095.2|1096|1094|36
1745806200000|2025-04-28 02:10:00|1096.4|1094.4|1096.1|1094.1|1096.5|1094.5|1095.9|1093.9|20
1745806500000|2025-04-28 02:15:00|1096.2|1094.2|1096.6|1094.6|1096.6|1094.6|1096.2|1094.2|92
1745806800000|2025-04-28 02:20:00|1096.7|1094.7|1096.8|1094.8|1097.2|1095.2|1096.4|1094.4|41
1745807100000|2025-04-28 02:25:00|1096.7|1094.7|1096.7|1094.7|1096.8|1094.8|1096.4|1094.4|28
1745807400000|2025-04-28 02:30:00|1096.6|1094.6|1096.6|1094.6|1097.1|1095.1|1096.6|1094.6|29
1745807700000|2025-04-28 02:35:00|1096.7|1094.7|1097.2|1095.2|1097.3|1095.3|1096.7|1094.7|36
1745808000000|2025-04-28 02:40:00|1097.3|1095.3|1096.9|1094.9|1097.3|1095.3|1096.6|1094.6|41
1745808300000|2025-04-28 02:45:00|1097.4|1095.4|1097.2|1095.2|1097.4|1095.4|1097.1|1095.1|7
1745808600000|2025-04-28 02:50:00|1097.3|1095.3|1096.2|1094.2|1097.3|1095.3|1096.2|1094.2|3
1745808900000|2025-04-28 02:55:00|1095.7|1093.7|1095.3|1093.3|1095.7|1093.7|1094.9|1092.9|19
1745809200000|2025-04-28 03:00:00|1095.4|1093.4|1095.7|1093.7|1095.9|1093.9|1095.2|1093.2|6
1745809500000|2025-04-28 03:05:00|1095.6|1093.6|1096|1094|1096|1094|1095.6|1093.6|7
1745809800000|2025-04-28 03:10:00|1095.8|1093.8|1096|1094|1096|1094|1095.8|1093.8|5
1745810100000|2025-04-28 03:15:00|1096.1|1094.1|1096.2|1094.2|1096.2|1094.2|1096.1|1094.1|3
1745810400000|2025-04-28 03:20:00|1096.9|1094.9|1096.9|1094.9|1096.9|1094.9|1096.9|1094.9|1
1745810700000|2025-04-28 03:25:00|1095.5|1093.5|1096.1|1094.1|1096.1|1094.1|1095.4|1093.4|4
1745811000000|2025-04-28 03:30:00|1096.3|1094.3|1096.5|1094.5|1096.7|1094.7|1096.3|1094.3|21
1745811300000|2025-04-28 03:35:00|1096.8|1094.8|1096.9|1094.9|1097|1095|1096.7|1094.7|40
1745811600000|2025-04-28 03:40:00|1097|1095|1097.1|1095.1|1097.2|1095.2|1097|1095|33
1745811900000|2025-04-28 03:45:00|1097|1095|1097.9|1095.9|1098.1|1096.1|1097|1095|127
1745812200000|2025-04-28 03:50:00|1097.7|1095.7|1097.2|1095.2|1098|1096|1097.1|1095.1|53
1745812500000|2025-04-28 03:55:00|1097.3|1095.3|1097.9|1095.9|1098|1096|1097.3|1095.3|73
1745812800000|2025-04-28 04:00:00|1097.8|1095.8|1098.3|1096.3|1098.3|1096.3|1097.7|1095.7|25
1745813100000|2025-04-28 04:05:00|1098.4|1096.4|1098.5|1096.5|1098.6|1096.6|1098.4|1096.4|15
1745813400000|2025-04-28 04:10:00|1098.7|1096.7|1098.6|1096.6|1098.7|1096.7|1098.3|1096.3|13
1745813700000|2025-04-28 04:15:00|1098.5|1096.5|1098.4|1096.4|1098.6|1096.6|1098.4|1096.4|19
1745814000000|2025-04-28 04:20:00|1098.3|1096.3|1098.4|1096.4|1098.4|1096.4|1098.1|1096.1|16
1745814300000|2025-04-28 04:25:00|1098.6|1096.6|1098.9|1096.9|1098.9|1096.9|1098.5|1096.5|12
1745814600000|2025-04-28 04:30:00|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|1099.1|1097.1|3
1745814900000|2025-04-28 04:35:00|1099.2|1097.2|1099.5|1097.5|1099.5|1097.5|1099.2|1097.2|11
1745815200000|2025-04-28 04:40:00|1099.4|1097.4|1100.2|1098.2|1100.2|1098.2|1099.4|1097.4|32
1745815500000|2025-04-28 04:45:00|1100.1|1098.1|1099.8|1097.8|1100.2|1098.2|1099.8|1097.8|4
1745815800000|2025-04-28 04:50:00|1100|1098|1099.8|1097.8|1100.1|1098.1|1099.8|1097.8|23
1745816100000|2025-04-28 04:55:00|1099.7|1097.7|1100|1098|1100.2|1098.2|1099.7|1097.7|51
1745816400000|2025-04-28 05:00:00|1100.1|1098.1|1100.2|1098.2|1100.2|1098.2|1099.6|1097.6|58
1745816700000|2025-04-28 05:05:00|1100|1098|1099.9|1097.9|1100.3|1098.3|1099.6|1097.6|5
1745817000000|2025-04-28 05:10:00|1100.3|1098.3|1099.8|1097.8|1100.4|1098.4|1099.8|1097.8|5
1745817300000|2025-04-28 05:15:00|1099.5|1097.5|1099.6|1097.6|1099.6|1097.6|1099.4|1097.4|4
1745817600000|2025-04-28 05:20:00|1099.8|1097.8|1099.8|1097.8|1099.8|1097.8|1099.8|1097.8|4
1745817900000|2025-04-28 05:25:00|1100|1098|1099.7|1097.7|1100|1098|1099.7|1097.7|10
1745818200000|2025-04-28 05:30:00|1099.5|1097.5|1100.1|1098.1|1100.3|1098.3|1099.5|1097.5|55
1745818500000|2025-04-28 05:35:00|1099.9|1097.9|1100.6|1098.6|1100.6|1098.6|1099.8|1097.8|17
1745818800000|2025-04-28 05:40:00|1100|1098|1099.1|1097.1|1100.2|1098.2|1099|1097|23
1745819100000|2025-04-28 05:45:00|1099|1097|1098.9|1096.9|1099.1|1097.1|1098.4|1096.4|17
1745819400000|2025-04-28 05:50:00|1099.1|1097.1|1098.9|1096.9|1099.1|1097.1|1098.9|1096.9|6
1745819700000|2025-04-28 05:55:00|1099|1097|1099.1|1097.1|1099.1|1097.1|1099|1097|4
1745820000000|2025-04-28 06:00:00|1099|1097|1099.7|1097.7|1100|1098|1099|1097|32
1745820300000|2025-04-28 06:05:00|1099.8|1097.8|1100.2|1098.2|1100.5|1098.5|1099.8|1097.8|37
1745820600000|2025-04-28 06:10:00|1100.3|1098.3|1100.8|1098.8|1101|1099|1100.3|1098.3|34
1745820900000|2025-04-28 06:15:00|1100.2|1098.2|1100.5|1098.5|1101.1|1099.1|1100.2|1098.2|40
1745821200000|2025-04-28 06:20:00|1100.7|1098.7|1100.2|1098.2|1100.9|1098.9|1100.2|1098.2|45
1745821500000|2025-04-28 06:25:00|1100.3|1098.3|1100.2|1098.2|1100.7|1098.7|1100|1098|65
1745821800000|2025-04-28 06:30:00|1100.1|1098.1|1100|1098|1100.8|1098.8|1100|1098|76
1745822100000|2025-04-28 06:35:00|1100.5|1098.5|1100.7|1098.7|1100.9|1098.9|1100.4|1098.4|39
1745822400000|2025-04-28 06:40:00|1100.9|1098.9|1101|1099|1101.3|1099.3|1100.9|1098.9|90
1745822700000|2025-04-28 06:45:00|1101.7|1099.7|1101.8|1099.8|1101.9|1099.9|1101.6|1099.6|128
1745823000000|2025-04-28 06:50:00|1101.9|1099.9|1101.7|1099.7|1101.9|1099.9|1101.4|1099.4|86
1745823300000|2025-04-28 06:55:00|1101.6|1099.6|1101.2|1099.2|1101.6|1099.6|1101|1099|126
1745823600000|2025-04-28 07:00:00|1101.1|1099.1|1100.7|1098.7|1101.4|1099.4|1100.5|1098.5|455
1745823900000|2025-04-28 07:05:00|1100.6|1098.6|1100.5|1098.5|1101|1099|1100.4|1098.4|286
1745824200000|2025-04-28 07:10:00|1100.4|1098.4|1100.1|1098.1|1100.6|1098.6|1099.9|1097.9|311
1745824500000|2025-04-28 07:15:00|1100|1098|1100.1|1098.1|1100.2|1098.2|1099.8|1097.8|60
1745824800000|2025-04-28 07:20:00|1100.2|1098.2|1100.4|1098.4|1100.6|1098.6|1099.9|1097.9|122
1745825100000|2025-04-28 07:25:00|1100.5|1098.5|1100.7|1098.7|1100.9|1098.9|1100.5|1098.5|309
1745825400000|2025-04-28 07:30:00|1100.6|1098.6|1100.3|1098.3|1100.9|1098.9|1100.2|1098.2|81
1745825700000|2025-04-28 07:35:00|1100.2|1098.2|1100.4|1098.4|1100.5|1098.5|1100.1|1098.1|174
1745826000000|2025-04-28 07:40:00|1100.3|1098.3|1100.3|1098.3|1100.7|1098.7|1100.1|1098.1|334
1745826300000|2025-04-28 07:45:00|1100.2|1098.2|1100.3|1098.3|1100.7|1098.7|1100.2|1098.2|371
1745826600000|2025-04-28 07:50:00|1100.4|1098.4|1100.9|1098.9|1100.9|1098.9|1100.2|1098.2|359
1745826900000|2025-04-28 07:55:00|1100.8|1098.8|1100.4|1098.4|1100.9|1098.9|1100.1|1098.1|649
1745827200000|2025-04-28 08:00:00|1100.2|1098.2|1099.4|1097.4|1100.2|1098.2|1099.3|1097.3|284
1745827500000|2025-04-28 08:05:00|1099.5|1097.5|1099.6|1097.6|1099.6|1097.6|1098.8|1096.8|547
1745827800000|2025-04-28 08:10:00|1099.5|1097.5|1099.9|1097.9|1100.1|1098.1|1099.5|1097.5|211
1745828100000|2025-04-28 08:15:00|1100|1098|1100.3|1098.3|1100.3|1098.3|1100|1098|185
1745828400000|2025-04-28 08:20:00|1100.2|1098.2|1099.8|1097.8|1100.2|1098.2|1099.6|1097.6|186
1745828700000|2025-04-28 08:25:00|1099.7|1097.7|1099.8|1097.8|1099.9|1097.9|1099.5|1097.5|182
1745829000000|2025-04-28 08:30:00|1099.9|1097.9|1100.2|1098.2|1100.4|1098.4|1099.6|1097.6|287
1745829300000|2025-04-28 08:35:00|1100.1|1098.1|1100.9|1098.9|1101.1|1099.1|1100.1|1098.1|734
1745829600000|2025-04-28 08:40:00|1101|1099|1101.4|1099.4|1101.6|1099.6|1101|1099|114
1745829900000|2025-04-28 08:45:00|1101.3|1099.3|1101.1|1099.1|1101.4|1099.4|1101|1099|121
1745830200000|2025-04-28 08:50:00|1101.2|1099.2|1101|1099|1101.4|1099.4|1100.9|1098.9|119
1745830500000|2025-04-28 08:55:00|1101.1|1099.1|1101.5|1099.5|1101.6|1099.6|1100.9|1098.9|114
1745830800000|2025-04-28 09:00:00|1101.6|1099.6|1101.7|1099.7|1101.9|1099.9|1101.5|1099.5|261
1745831100000|2025-04-28 09:05:00|1101.5|1099.5|1101.3|1099.3|1101.8|1099.8|1101.3|1099.3|171
1745831400000|2025-04-28 09:10:00|1101.2|1099.2|1101.4|1099.4|1101.4|1099.4|1100.9|1098.9|222
1745831700000|2025-04-28 09:15:00|1101.3|1099.3|1101.3|1099.3|1101.5|1099.5|1101.1|1099.1|267
1745832000000|2025-04-28 09:20:00|1101.4|1099.4|1101.9|1099.9|1102.1|1100.1|1101.4|1099.4|264
1745832300000|2025-04-28 09:25:00|1101.8|1099.8|1102.7|1100.7|1102.9|1100.9|1101.5|1099.5|245
1745832600000|2025-04-28 09:30:00|1102.8|1100.8|1102.1|1100.1|1102.9|1100.9|1102|1100|314
1745832900000|2025-04-28 09:35:00|1102|1100|1102.1|1100.1|1102.2|1100.2|1101.8|1099.8|250
1745833200000|2025-04-28 09:40:00|1102.2|1100.2|1102.1|1100.1|1102.3|1100.3|1101.9|1099.9|237
1745833500000|2025-04-28 09:45:00|1102.2|1100.2|1102.6|1100.6|1102.7|1100.7|1102.1|1100.1|397
1745833800000|2025-04-28 09:50:00|1102.7|1100.7|1102.1|1100.1|1102.8|1100.8|1102.1|1100.1|297
1745834100000|2025-04-28 09:55:00|1102.2|1100.2|1101.6|1099.6|1102.2|1100.2|1101.6|1099.6|213
1745834400000|2025-04-28 10:00:00|1101.7|1099.7|1101.7|1099.7|1101.8|1099.8|1101.2|1099.2|166
1745834700000|2025-04-28 10:05:00|1101.5|1099.5|1101.6|1099.6|1101.7|1099.7|1101.4|1099.4|79
1745835000000|2025-04-28 10:10:00|1101.5|1099.5|1101.8|1099.8|1102|1100|1101.4|1099.4|97
1745835300000|2025-04-28 10:15:00|1101.7|1099.7|1101.9|1099.9|1102|1100|1101.7|1099.7|188
1745835600000|2025-04-28 10:20:00|1101.8|1099.8|1101.7|1099.7|1101.8|1099.8|1101.3|1099.3|119
1745835900000|2025-04-28 10:25:00|1101.8|1099.8|1101.7|1099.7|1101.8|1099.8|1101.4|1099.4|202
1745836200000|2025-04-28 10:30:00|1101.8|1099.8|1102.2|1100.2|1102.2|1100.2|1101.7|1099.7|164
1745836500000|2025-04-28 10:35:00|1102.3|1100.3|1102.3|1100.3|1102.6|1100.6|1102.3|1100.3|402
1745836800000|2025-04-28 10:40:00|1102.2|1100.2|1101.6|1099.6|1102.2|1100.2|1101.5|1099.5|104
1745837100000|2025-04-28 10:45:00|1101.7|1099.7|1101.7|1099.7|1101.7|1099.7|1101.4|1099.4|123
1745837400000|2025-04-28 10:50:00|1101.6|1099.6|1101.3|1099.3|1101.7|1099.7|1100.8|1098.8|446
1745837700000|2025-04-28 10:55:00|1101.2|1099.2|1101.3|1099.3|1101.4|1099.4|1100.9|1098.9|249
1745838000000|2025-04-28 11:00:00|1101.2|1099.2|1101.1|1099.1|1101.3|1099.3|1100.9|1098.9|206
1745838300000|2025-04-28 11:05:00|1101.2|1099.2|1101.2|1099.2|1101.6|1099.6|1101.2|1099.2|270
1745838600000|2025-04-28 11:10:00|1101.1|1099.1|1100.9|1098.9|1101.3|1099.3|1100.9|1098.9|185
1745838900000|2025-04-28 11:15:00|1101|1099|1101.3|1099.3|1101.6|1099.6|1100.9|1098.9|212
1745839200000|2025-04-28 11:20:00|1101.2|1099.2|1101.5|1099.5|1101.6|1099.6|1101|1099|270
1745839500000|2025-04-28 11:25:00|1101.6|1099.6|1101.7|1099.7|1101.8|1099.8|1101.4|1099.4|167
1745839800000|2025-04-28 11:30:00|1101.8|1099.8|1101.9|1099.9|1102|1100|1101.6|1099.6|174
1745840100000|2025-04-28 11:35:00|1102|1100|1102.1|1100.1|1102.1|1100.1|1101.9|1099.9|109
1745840400000|2025-04-28 11:40:00|1102.2|1100.2|1102|1100|1102.3|1100.3|1102|1100|112
1745840700000|2025-04-28 11:45:00|1101.9|1099.9|1102|1100|1102.2|1100.2|1101.9|1099.9|107
1745841000000|2025-04-28 11:50:00|1102.1|1100.1|1102.1|1100.1|1102.3|1100.3|1102|1100|129
1745841300000|2025-04-28 11:55:00|1102.2|1100.2|1101.9|1099.9|1102.2|1100.2|1101.9|1099.9|120
1745841600000|2025-04-28 12:00:00|1102|1100|1101.9|1099.9|1102.1|1100.1|1101.7|1099.7|189
1745841900000|2025-04-28 12:05:00|1102|1100|1101.3|1099.3|1102|1100|1101.1|1099.1|178
1745842200000|2025-04-28 12:10:00|1101.4|1099.4|1101.9|1099.9|1102.1|1100.1|1101.3|1099.3|209
1745842500000|2025-04-28 12:15:00|1101.8|1099.8|1102.2|1100.2|1102.2|1100.2|1101.5|1099.5|179
1745842800000|2025-04-28 12:20:00|1102.3|1100.3|1102.6|1100.6|1102.7|1100.7|1102.1|1100.1|111
1745843100000|2025-04-28 12:25:00|1102.7|1100.7|1103|1101|1103|1101|1102.6|1100.6|94
1745843400000|2025-04-28 12:30:00|1103.1|1101.1|1103.1|1101.1|1103.4|1101.4|1102.9|1100.9|143
1745843700000|2025-04-28 12:35:00|1103.2|1101.2|1102.6|1100.6|1103.3|1101.3|1102.4|1100.4|110
1745844000000|2025-04-28 12:40:00|1102.4|1100.4|1102.6|1100.6|1102.7|1100.7|1102.3|1100.3|133
1745844300000|2025-04-28 12:45:00|1102.7|1100.7|1103.1|1101.1|1103.2|1101.2|1102.7|1100.7|139
1745844600000|2025-04-28 12:50:00|1103.2|1101.2|1103.2|1101.2|1103.6|1101.6|1103|1101|206
1745844900000|2025-04-28 12:55:00|1103.3|1101.3|1103.2|1101.2|1103.7|1101.7|1103.1|1101.1|175
1745845200000|2025-04-28 13:00:00|1103.3|1101.3|1103.6|1101.6|1103.6|1101.6|1103|1101|115
1745845500000|2025-04-28 13:05:00|1103.5|1101.5|1103.3|1101.3|1103.6|1101.6|1103.2|1101.2|111
1745845800000|2025-04-28 13:10:00|1103.4|1101.4|1103.6|1101.6|1103.8|1101.8|1103.4|1101.4|172
1745846100000|2025-04-28 13:15:00|1103.5|1101.5|1103.6|1101.6|1103.7|1101.7|1103.3|1101.3|202
1745846400000|2025-04-28 13:20:00|1103.7|1101.7|1103.4|1101.4|1103.8|1101.8|1103.4|1101.4|235
1745846700000|2025-04-28 13:25:00|1103.5|1101.5|1103.3|1101.3|1104|1102|1103.1|1101.1|620
1745847000000|2025-04-28 13:30:00|1102.6|1102.1|1102.4|1101.9|1104.5|1104|1102.2|1101.7|4127
1745847300000|2025-04-28 13:35:00|1102.5|1102|1101.8|1101.3|1102.6|1102.1|1101.6|1101.1|1853
1745847600000|2025-04-28 13:40:00|1101.9|1101.4|1103.8|1103.3|1103.9|1103.4|1101.9|1101.4|1107
1745847900000|2025-04-28 13:45:00|1103.9|1103.4|1103|1102.5|1104.1|1103.6|1102|1101.5|1617
1745848200000|2025-04-28 13:50:00|1102.9|1102.4|1101.3|1100.8|1102.9|1102.4|1101.3|1100.8|774
1745848500000|2025-04-28 13:55:00|1101.4|1100.9|1100.5|1100|1101.7|1101.2|1100.2|1099.7|1396
1745848800000|2025-04-28 14:00:00|1100.7|1100.2|1101.4|1100.9|1101.4|1100.9|1099.9|1099.4|1192
1745849100000|2025-04-28 14:05:00|1101.5|1101|1101.8|1101.3|1101.9|1101.4|1101.2|1100.7|671
1745849400000|2025-04-28 14:10:00|1101.7|1101.2|1101.2|1100.7|1101.8|1101.3|1101.1|1100.6|799
1745849700000|2025-04-28 14:15:00|1101.3|1100.8|1101.7|1101.2|1101.9|1101.4|1101.3|1100.8|576
1745850000000|2025-04-28 14:20:00|1101.6|1101.1|1102.4|1101.9|1102.4|1101.9|1101.2|1100.7|682
1745850300000|2025-04-28 14:25:00|1102.5|1102|1101.7|1101.2|1102.5|1102|1101.5|1101|664
1745850600000|2025-04-28 14:30:00|1101.6|1101.1|1101.4|1100.9|1101.8|1101.3|1100.8|1100.3|658
1745850900000|2025-04-28 14:35:00|1101.3|1100.8|1102.8|1102.3|1103|1102.5|1101.3|1100.8|773
1745851200000|2025-04-28 14:40:00|1102.9|1102.4|1103|1102.5|1103.2|1102.7|1101.9|1101.4|762
1745851500000|2025-04-28 14:45:00|1102.9|1102.4|1102.5|1102|1103.1|1102.6|1102.4|1101.9|696
1745851800000|2025-04-28 14:50:00|1102.6|1102.1|1101.8|1101.3|1102.7|1102.2|1101.6|1101.1|718
1745852100000|2025-04-28 14:55:00|1101.9|1101.4|1101.4|1100.9|1102|1101.5|1101.2|1100.7|720
1745852400000|2025-04-28 15:00:00|1101.3|1100.8|1101.4|1100.9|1102|1101.5|1101.3|1100.8|587
1745852700000|2025-04-28 15:05:00|1101.3|1100.8|1099.5|1099|1101.5|1101|1099.3|1098.8|954
1745853000000|2025-04-28 15:10:00|1099.6|1099.1|1099.8|1099.3|1100.1|1099.6|1098.8|1098.3|612
1745853300000|2025-04-28 15:15:00|1099.7|1099.2|1099.8|1099.3|1099.9|1099.4|1099.3|1098.8|1040
1745853600000|2025-04-28 15:20:00|1099.9|1099.4|1098.8|1098.3|1100|1099.5|1098.7|1098.2|1938
1745853900000|2025-04-28 15:25:00|1098.7|1098.2|1098.3|1097.8|1098.8|1098.3|1098|1097.5|1521
1745854200000|2025-04-28 15:30:00|1098.2|1097.7|1099.2|1098.7|1099.4|1098.9|1098|1097.5|1266
1745854500000|2025-04-28 15:35:00|1099.1|1098.6|1099.3|1098.8|1099.6|1099.1|1098.6|1098.1|898
1745854800000|2025-04-28 15:40:00|1099.4|1098.9|1099.2|1098.7|1099.9|1099.4|1099.2|1098.7|846
1745855100000|2025-04-28 15:45:00|1099.3|1098.8|1098.9|1098.4|1099.7|1099.2|1098.9|1098.4|1047
1745855400000|2025-04-28 15:50:00|1098.8|1098.3|1098.9|1098.4|1099.7|1099.2|1098.8|1098.3|644
1745855700000|2025-04-28 15:55:00|1098.8|1098.3|1098.5|1098|1099.2|1098.7|1098.2|1097.7|539
1745856000000|2025-04-28 16:00:00|1098.7|1098.2|1098.1|1097.6|1098.8|1098.3|1097.9|1097.4|264
1745856300000|2025-04-28 16:05:00|1098.2|1097.7|1098.2|1097.7|1098.4|1097.9|1098|1097.5|292
1745856600000|2025-04-28 16:10:00|1098.1|1097.6|1098.2|1097.7|1098.5|1098|1098|1097.5|217
1745856900000|2025-04-28 16:15:00|1098.3|1097.8|1098.5|1098|1098.8|1098.3|1098.3|1097.8|202
1745857200000|2025-04-28 16:20:00|1098.6|1098.1|1098|1097.5|1098.7|1098.2|1097.8|1097.3|226
1745857500000|2025-04-28 16:25:00|1098.1|1097.6|1097.8|1097.3|1098.1|1097.6|1097.4|1096.9|236
1745857800000|2025-04-28 16:30:00|1097.9|1097.4|1098.2|1097.7|1098.6|1098.1|1097.8|1097.3|126
1745858100000|2025-04-28 16:35:00|1098.3|1097.8|1098.1|1097.6|1098.7|1098.2|1098|1097.5|228
1745858400000|2025-04-28 16:40:00|1098.2|1097.7|1098.5|1098|1098.7|1098.2|1098.1|1097.6|206
1745858700000|2025-04-28 16:45:00|1098.4|1097.9|1098.7|1098.2|1098.8|1098.3|1098.3|1097.8|301
1745859000000|2025-04-28 16:50:00|1098.6|1098.1|1098.2|1097.7|1098.9|1098.4|1098|1097.5|210
1745859300000|2025-04-28 16:55:00|1098.1|1097.6|1097.9|1097.4|1098.2|1097.7|1097.7|1097.2|334
1745859600000|2025-04-28 17:00:00|1097.8|1097.3|1098|1097.5|1098.2|1097.7|1097.7|1097.2|204
1745859900000|2025-04-28 17:05:00|1098.1|1097.6|1097.8|1097.3|1098.3|1097.8|1097.8|1097.3|149
1745860200000|2025-04-28 17:10:00|1097.7|1097.2|1097.4|1096.9|1097.8|1097.3|1097.4|1096.9|350
1745860500000|2025-04-28 17:15:00|1097.3|1096.8|1098|1097.5|1098.1|1097.6|1097|1096.5|240
1745860800000|2025-04-28 17:20:00|1097.9|1097.4|1097.8|1097.3|1098|1097.5|1097.6|1097.1|125
1745861100000|2025-04-28 17:25:00|1097.9|1097.4|1097.6|1097.1|1098.4|1097.9|1097.6|1097.1|259
1745861400000|2025-04-28 17:30:00|1097.7|1097.2|1097.9|1097.4|1097.9|1097.4|1097.4|1096.9|254
1745861700000|2025-04-28 17:35:00|1097.8|1097.3|1098.4|1097.9|1098.4|1097.9|1097.8|1097.3|152
1745862000000|2025-04-28 17:40:00|1098.5|1098|1098.3|1097.8|1098.7|1098.2|1098|1097.5|235
1745862300000|2025-04-28 17:45:00|1098.5|1098|1098.4|1097.9|1098.8|1098.3|1098.3|1097.8|196
1745862600000|2025-04-28 17:50:00|1098.5|1098|1098.5|1098|1098.6|1098.1|1098.3|1097.8|305
1745862900000|2025-04-28 17:55:00|1098.6|1098.1|1098.9|1098.4|1099|1098.5|1098.6|1098.1|337
1745863200000|2025-04-28 18:00:00|1099|1098.5|1099.1|1098.6|1099.2|1098.7|1098.9|1098.4|248
1745863500000|2025-04-28 18:05:00|1099.2|1098.7|1099.6|1099.1|1099.8|1099.3|1099.2|1098.7|226
1745863800000|2025-04-28 18:10:00|1099.7|1099.2|1099.7|1099.2|1099.9|1099.4|1099.4|1098.9|212
1745864100000|2025-04-28 18:15:00|1099.8|1099.3|1099.5|1099|1100|1099.5|1099.5|1099|246
1745864400000|2025-04-28 18:20:00|1099.6|1099.1|1100.5|1100|1100.5|1100|1099.5|1099|217
1745864700000|2025-04-28 18:25:00|1100.4|1099.9|1100.6|1100.1|1100.8|1100.3|1100.1|1099.6|242
1745865000000|2025-04-28 18:30:00|1100.7|1100.2|1100.2|1099.7|1100.8|1100.3|1100|1099.5|216
1745865300000|2025-04-28 18:35:00|1100.3|1099.8|1100.5|1100|1100.7|1100.2|1100.1|1099.6|243
1745865600000|2025-04-28 18:40:00|1100.6|1100.1|1100|1099.5|1100.6|1100.1|1100|1099.5|205
1745865900000|2025-04-28 18:45:00|1100.1|1099.6|1100.4|1099.9|1100.4|1099.9|1099.8|1099.3|207
1745866200000|2025-04-28 18:50:00|1100.5|1100|1100.3|1099.8|1100.6|1100.1|1100.2|1099.7|162
1745866500000|2025-04-28 18:55:00|1100.4|1099.9|1100.2|1099.7|1100.5|1100|1100.1|1099.6|475
1745866800000|2025-04-28 19:00:00|1100.3|1099.8|1100.7|1100.2|1100.8|1100.3|1100.1|1099.6|325
1745867100000|2025-04-28 19:05:00|1100.6|1100.1|1101|1100.5|1101.1|1100.6|1100.6|1100.1|162
1745867400000|2025-04-28 19:10:00|1100.9|1100.4|1100.7|1100.2|1101|1100.5|1100.5|1100|224
1745867700000|2025-04-28 19:15:00|1100.8|1100.3|1100.9|1100.4|1100.9|1100.4|1100.6|1100.1|215
1745868000000|2025-04-28 19:20:00|1100.8|1100.3|1101.4|1100.9|1101.4|1100.9|1100.8|1100.3|202
1745868300000|2025-04-28 19:25:00|1101.3|1100.8|1101.3|1100.8|1101.4|1100.9|1101.2|1100.7|185
1745868600000|2025-04-28 19:30:00|1101.4|1100.9|1101.4|1100.9|1101.6|1101.1|1101.1|1100.6|338
1745868900000|2025-04-28 19:35:00|1101.3|1100.8|1101.3|1100.8|1101.5|1101|1100.9|1100.4|318
1745869200000|2025-04-28 19:40:00|1101.4|1100.9|1101.5|1101|1101.5|1101|1101.2|1100.7|267
1745869500000|2025-04-28 19:45:00|1101.4|1100.9|1101.8|1101.3|1101.9|1101.4|1101.4|1100.9|679
1745869800000|2025-04-28 19:50:00|1102.1|1101.6|1102.4|1101.9|1102.6|1102.1|1101.9|1101.4|1537
1745870100000|2025-04-28 19:55:00|1102.1|1101.6|1103|1102.5|1103.1|1102.6|1101.9|1101.4|9763
1745870400000|2025-04-28 20:00:00|1103.6|1101.6|1102.9|1100.9|1103.6|1101.6|1102.7|1100.7|1701
1745870700000|2025-04-28 20:05:00|1103|1101|1103|1101|1103.1|1101.1|1102.9|1100.9|103
1745871000000|2025-04-28 20:10:00|1102.9|1100.9|1103.4|1101.4|1103.4|1101.4|1102.9|1100.9|369
1745871300000|2025-04-28 20:15:00|1103.2|1101.2|1103.2|1101.2|1103.4|1101.4|1103.2|1101.2|71
1745871600000|2025-04-28 20:20:00|1103.1|1101.1|1103.2|1101.2|1103.4|1101.4|1103.1|1101.1|128
1745871900000|2025-04-28 20:25:00|1103.1|1101.1|1103.1|1101.1|1103.3|1101.3|1103.1|1101.1|20
1745872200000|2025-04-28 20:30:00|1103.2|1101.2|1103.2|1101.2|1103.3|1101.3|1103.1|1101.1|19
1745872500000|2025-04-28 20:35:00|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|1103.1|1101.1|10
1745872800000|2025-04-28 20:40:00|1103.2|1101.2|1103.3|1101.3|1103.4|1101.4|1103.2|1101.2|30
1745873100000|2025-04-28 20:45:00|1103.1|1101.1|1103.3|1101.3|1103.3|1101.3|1103|1101|17
1745873400000|2025-04-28 20:50:00|1103.2|1101.2|1104.1|1102.1|1104.2|1102.2|1103.1|1101.1|127
1745873700000|2025-04-28 20:55:00|1104.2|1102.2|1103.2|1101.2|1104.3|1102.3|1103.2|1101.2|92
1745877600000|2025-04-28 22:00:00|1102.7|1100.7|1102.7|1100.7|1102.9|1100.9|1102.5|1100.5|0
1745877900000|2025-04-28 22:05:00|1102.8|1100.8|1103.4|1101.4|1103.5|1101.5|1102.8|1100.8|0
1745878200000|2025-04-28 22:10:00|1103.5|1101.5|1102.6|1100.6|1103.5|1101.5|1102.4|1100.4|0
1745878500000|2025-04-28 22:15:00|1102.5|1100.5|1102.4|1100.4|1102.6|1100.6|1102.3|1100.3|0
1745878800000|2025-04-28 22:20:00|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1101.9|1099.9|0
1745879100000|2025-04-28 22:25:00|1102.4|1100.4|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|0
1745879400000|2025-04-28 22:30:00|1102.5|1100.5|1103.1|1101.1|1103.2|1101.2|1102.4|1100.4|0
1745879700000|2025-04-28 22:35:00|1103|1101|1102.9|1100.9|1103|1101|1102.8|1100.8|0
1745880000000|2025-04-28 22:40:00|1102.8|1100.8|1102.3|1100.3|1102.9|1100.9|1101.8|1099.8|0
1745880300000|2025-04-28 22:45:00|1102.2|1100.2|1102.7|1100.7|1102.7|1100.7|1102.2|1100.2|0
1745880600000|2025-04-28 22:50:00|1102.8|1100.8|1102.8|1100.8|1103|1101|1102.5|1100.5|0
1745880900000|2025-04-28 22:55:00|1102.7|1100.7|1103|1101|1103|1101|1102.7|1100.7|0
1745881200000|2025-04-28 23:00:00|1102.9|1100.9|1103.5|1101.5|1103.9|1101.9|1102.6|1100.6|0
1745881500000|2025-04-28 23:05:00|1103.4|1101.4|1103.6|1101.6|1104|1102|1103|1101|0
1745881800000|2025-04-28 23:10:00|1103.7|1101.7|1103.8|1101.8|1104|1102|1103.7|1101.7|0
1745882100000|2025-04-28 23:15:00|1103.9|1101.9|1103.6|1101.6|1104.7|1102.7|1103.4|1101.4|0
1745882400000|2025-04-28 23:20:00|1103.5|1101.5|1103.6|1101.6|1103.7|1101.7|1103.4|1101.4|0
1745882700000|2025-04-28 23:25:00|1103.7|1101.7|1104.2|1102.2|1104.5|1102.5|1103.6|1101.6|0
1745883000000|2025-04-28 23:30:00|1104.3|1102.3|1104.5|1102.5|1104.6|1102.6|1104.2|1102.2|0
1745883300000|2025-04-28 23:35:00|1104.6|1102.6|1104.6|1102.6|1104.6|1102.6|1104.3|1102.3|0
1745883600000|2025-04-28 23:40:00|1104.5|1102.5|1104.7|1102.7|1104.8|1102.8|1104.5|1102.5|0
1745883900000|2025-04-28 23:45:00|1104.8|1102.8|1105|1103|1105.1|1103.1|1104.7|1102.7|0
1745884200000|2025-04-28 23:50:00|1104.9|1102.9|1105.1|1103.1|1105.1|1103.1|1104.9|1102.9|0
1745884500000|2025-04-28 23:55:00|1105.2|1103.2|1105.4|1103.4|1105.4|1103.4|1105|1103|0
1745884800000|2025-04-29 00:00:00|1104.7|1102.7|1103.3|1101.3|1104.7|1102.7|1103.3|1101.3|79
1745885100000|2025-04-29 00:05:00|1103.2|1101.2|1103.2|1101.2|1103.2|1101.2|1102.9|1100.9|32
1745885400000|2025-04-29 00:10:00|1103.1|1101.1|1102.8|1100.8|1103.1|1101.1|1102.7|1100.7|38
1745885700000|2025-04-29 00:15:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.5|1100.5|9
1745886000000|2025-04-29 00:20:00|1102.9|1100.9|1102.4|1100.4|1102.9|1100.9|1102.3|1100.3|8
1745886300000|2025-04-29 00:25:00|1102.5|1100.5|1102.4|1100.4|1102.5|1100.5|1102.3|1100.3|13
1745886600000|2025-04-29 00:30:00|1102.6|1100.6|1102.9|1100.9|1103|1101|1102.5|1100.5|16
1745886900000|2025-04-29 00:35:00|1103.4|1101.4|1103.5|1101.5|1103.5|1101.5|1103.4|1101.4|2
1745887500000|2025-04-29 00:45:00|1103.6|1101.6|1103.7|1101.7|1103.9|1101.9|1103.5|1101.5|31
1745887800000|2025-04-29 00:50:00|1103.6|1101.6|1104.3|1102.3|1104.3|1102.3|1103.5|1101.5|26
1745888100000|2025-04-29 00:55:00|1104.2|1102.2|1103.6|1101.6|1104.2|1102.2|1103.5|1101.5|21
1745888400000|2025-04-29 01:00:00|1103.5|1101.5|1103.8|1101.8|1103.8|1101.8|1103.2|1101.2|123
1745888700000|2025-04-29 01:05:00|1104|1102|1104|1102|1104.2|1102.2|1103.8|1101.8|11
1745889000000|2025-04-29 01:10:00|1104.2|1102.2|1104.5|1102.5|1104.8|1102.8|1104.2|1102.2|57
1745889300000|2025-04-29 01:15:00|1103.9|1101.9|1104.1|1102.1|1104.9|1102.9|1103.9|1101.9|33
1745889600000|2025-04-29 01:20:00|1104.2|1102.2|1104|1102|1104.2|1102.2|1103.9|1101.9|21
1745889900000|2025-04-29 01:25:00|1104.2|1102.2|1104|1102|1104.2|1102.2|1104|1102|7
1745890200000|2025-04-29 01:30:00|1103.9|1101.9|1102.9|1100.9|1104.1|1102.1|1102.9|1100.9|49
1745890500000|2025-04-29 01:35:00|1102.8|1100.8|1102.9|1100.9|1103.7|1101.7|1102.7|1100.7|86
1745890800000|2025-04-29 01:40:00|1102.8|1100.8|1105.6|1103.6|1105.6|1103.6|1102.8|1100.8|78
1745891100000|2025-04-29 01:45:00|1105.5|1103.5|1105.8|1103.8|1106.4|1104.4|1105.3|1103.3|136
1745891400000|2025-04-29 01:50:00|1106.1|1104.1|1104.9|1102.9|1106.1|1104.1|1104.8|1102.8|19
1745891700000|2025-04-29 01:55:00|1105|1103|1106.2|1104.2|1106.6|1104.6|1105|1103|82
1745892000000|2025-04-29 02:00:00|1106.7|1104.7|1107.9|1105.9|1108.3|1106.3|1106.7|1104.7|168
1745892300000|2025-04-29 02:05:00|1107.8|1105.8|1107.7|1105.7|1107.8|1105.8|1107.4|1105.4|81
1745892600000|2025-04-29 02:10:00|1107.9|1105.9|1110.8|1108.8|1111|1109|1107.8|1105.8|118
1745892900000|2025-04-29 02:15:00|1111|1109|1110.1|1108.1|1111.3|1109.3|1110.1|1108.1|103
1745893200000|2025-04-29 02:20:00|1110|1108|1109.3|1107.3|1110.4|1108.4|1109.3|1107.3|43
1745893500000|2025-04-29 02:25:00|1109.5|1107.5|1109|1107|1109.9|1107.9|1109|1107|53
1745893800000|2025-04-29 02:30:00|1108.9|1106.9|1109.3|1107.3|1109.7|1107.7|1108.7|1106.7|10
1745894100000|2025-04-29 02:35:00|1109.2|1107.2|1109.2|1107.2|1109.3|1107.3|1109.2|1107.2|6
1745894400000|2025-04-29 02:40:00|1109|1107|1109.1|1107.1|1109.3|1107.3|1109|1107|23
1745894700000|2025-04-29 02:45:00|1108.8|1106.8|1107.7|1105.7|1108.8|1106.8|1107.7|1105.7|45
1745895000000|2025-04-29 02:50:00|1107.8|1105.8|1108|1106|1108|1106|1107.8|1105.8|4
1745895300000|2025-04-29 02:55:00|1107.5|1105.5|1107.2|1105.2|1107.5|1105.5|1107.2|1105.2|8
1745895600000|2025-04-29 03:00:00|1107.3|1105.3|1107.6|1105.6|1107.6|1105.6|1107.2|1105.2|9
1745895900000|2025-04-29 03:05:00|1107.2|1105.2|1107.4|1105.4|1107.7|1105.7|1107.2|1105.2|12
1745896200000|2025-04-29 03:10:00|1107.5|1105.5|1107.4|1105.4|1108.1|1106.1|1107.3|1105.3|66
1745896500000|2025-04-29 03:15:00|1107.2|1105.2|1107.3|1105.3|1107.3|1105.3|1106.6|1104.6|41
1745896800000|2025-04-29 03:20:00|1107.2|1105.2|1107.2|1105.2|1107.2|1105.2|1107|1105|9
1745897100000|2025-04-29 03:25:00|1107.6|1105.6|1107.2|1105.2|1107.6|1105.6|1107.2|1105.2|11
1745897700000|2025-04-29 03:35:00|1106.9|1104.9|1107|1105|1107|1105|1106.5|1104.5|25
1745898000000|2025-04-29 03:40:00|1106.9|1104.9|1107.1|1105.1|1107.1|1105.1|1106.8|1104.8|4
1745898300000|2025-04-29 03:45:00|1106.7|1104.7|1107.1|1105.1|1107.1|1105.1|1106.7|1104.7|73
1745898600000|2025-04-29 03:50:00|1107|1105|1107.3|1105.3|1107.3|1105.3|1107|1105|19
1745898900000|2025-04-29 03:55:00|1107|1105|1107|1105|1107|1105|1107|1105|3
1745899200000|2025-04-29 04:00:00|1107.3|1105.3|1107.3|1105.3|1107.4|1105.4|1107|1105|6
1745899500000|2025-04-29 04:05:00|1107.2|1105.2|1107.2|1105.2|1107.2|1105.2|1107.2|1105.2|6
1745899800000|2025-04-29 04:10:00|1106.5|1104.5|1105.8|1103.8|1106.5|1104.5|1105.8|1103.8|19
1745900100000|2025-04-29 04:15:00|1106.3|1104.3|1106|1104|1106.3|1104.3|1106|1104|13
1745900400000|2025-04-29 04:20:00|1106.3|1104.3|1106.2|1104.2|1106.3|1104.3|1106.2|1104.2|4
1745900700000|2025-04-29 04:25:00|1106.6|1104.6|1107.3|1105.3|1107.4|1105.4|1106.6|1104.6|5
1745901000000|2025-04-29 04:30:00|1107.4|1105.4|1107.2|1105.2|1107.4|1105.4|1107.2|1105.2|4
1745901300000|2025-04-29 04:35:00|1106.7|1104.7|1106.7|1104.7|1106.7|1104.7|1106.4|1104.4|20
1745901600000|2025-04-29 04:40:00|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1
1745901900000|2025-04-29 04:45:00|1106.4|1104.4|1106.1|1104.1|1106.4|1104.4|1106.1|1104.1|5
1745902200000|2025-04-29 04:50:00|1105.9|1103.9|1105.8|1103.8|1105.9|1103.9|1105.8|1103.8|24
1745902500000|2025-04-29 04:55:00|1106.1|1104.1|1105.8|1103.8|1106.1|1104.1|1105.8|1103.8|10
1745902800000|2025-04-29 05:00:00|1105.7|1103.7|1106|1104|1106.2|1104.2|1105.6|1103.6|29
1745903100000|2025-04-29 05:05:00|1105.8|1103.8|1106.2|1104.2|1106.2|1104.2|1105.7|1103.7|9
1745903400000|2025-04-29 05:10:00|1106|1104|1105.5|1103.5|1106.2|1104.2|1105.5|1103.5|15
1745903700000|2025-04-29 05:15:00|1105.4|1103.4|1105.5|1103.5|1105.7|1103.7|1105.4|1103.4|9
1745904000000|2025-04-29 05:20:00|1104.9|1102.9|1105.1|1103.1|1105.1|1103.1|1104.8|1102.8|18
1745904300000|2025-04-29 05:25:00|1105|1103|1104.7|1102.7|1105.3|1103.3|1104.7|1102.7|29
1745904600000|2025-04-29 05:30:00|1104.6|1102.6|1103.9|1101.9|1104.9|1102.9|1103.8|1101.8|34
1745904900000|2025-04-29 05:35:00|1104.3|1102.3|1105.3|1103.3|1105.3|1103.3|1104|1102|32
1745905200000|2025-04-29 05:40:00|1105.1|1103.1|1104.7|1102.7|1105.2|1103.2|1104.5|1102.5|39
1745905500000|2025-04-29 05:45:00|1104.6|1102.6|1104.6|1102.6|1104.9|1102.9|1104.6|1102.6|10
1745905800000|2025-04-29 05:50:00|1105|1103|1104.9|1102.9|1105.1|1103.1|1104.9|1102.9|7
1745906100000|2025-04-29 05:55:00|1104.8|1102.8|1104.5|1102.5|1104.8|1102.8|1104.5|1102.5|2
1745906400000|2025-04-29 06:00:00|1104.4|1102.4|1104.6|1102.6|1104.8|1102.8|1104.4|1102.4|32
1745906700000|2025-04-29 06:05:00|1104.8|1102.8|1104.7|1102.7|1104.9|1102.9|1104.7|1102.7|5
1745907000000|2025-04-29 06:10:00|1104.8|1102.8|1105.4|1103.4|1105.4|1103.4|1104.8|1102.8|12
1745907300000|2025-04-29 06:15:00|1105.5|1103.5|1105.3|1103.3|1105.5|1103.5|1105.2|1103.2|31
1745907600000|2025-04-29 06:20:00|1105.1|1103.1|1104.2|1102.2|1105.1|1103.1|1104.1|1102.1|36
1745907900000|2025-04-29 06:25:00|1104.3|1102.3|1105|1103|1105.7|1103.7|1104.3|1102.3|261
1745908200000|2025-04-29 06:30:00|1104.9|1102.9|1105.8|1103.8|1105.9|1103.9|1104.9|1102.9|211
1745908500000|2025-04-29 06:35:00|1105.7|1103.7|1105.4|1103.4|1106.1|1104.1|1105.4|1103.4|83
1745908800000|2025-04-29 06:40:00|1105.5|1103.5|1105.8|1103.8|1105.9|1103.9|1105.4|1103.4|58
1745909100000|2025-04-29 06:45:00|1105.7|1103.7|1105.2|1103.2|1105.8|1103.8|1105.2|1103.2|35
1745909400000|2025-04-29 06:50:00|1105.1|1103.1|1104.5|1102.5|1105.2|1103.2|1104.5|1102.5|79
1745909700000|2025-04-29 06:55:00|1104.4|1102.4|1104.1|1102.1|1104.4|1102.4|1104.1|1102.1|60
1745910000000|2025-04-29 07:00:00|1104.2|1102.2|1104.1|1102.1|1105|1103|1103.7|1101.7|365
1745910300000|2025-04-29 07:05:00|1104|1102|1104.9|1102.9|1105.2|1103.2|1104|1102|236
1745910600000|2025-04-29 07:10:00|1105|1103|1105.3|1103.3|1105.5|1103.5|1104.9|1102.9|223
1745910900000|2025-04-29 07:15:00|1105.2|1103.2|1105.5|1103.5|1105.7|1103.7|1105|1103|233
1745911200000|2025-04-29 07:20:00|1105.4|1103.4|1105.7|1103.7|1105.8|1103.8|1105.4|1103.4|94
1745911500000|2025-04-29 07:25:00|1105.8|1103.8|1106.1|1104.1|1106.3|1104.3|1105.6|1103.6|124
1745911800000|2025-04-29 07:30:00|1106.2|1104.2|1106.3|1104.3|1106.3|1104.3|1106|1104|103
1745912100000|2025-04-29 07:35:00|1106.2|1104.2|1105.8|1103.8|1106.3|1104.3|1105.6|1103.6|146
1745912400000|2025-04-29 07:40:00|1105.9|1103.9|1106.6|1104.6|1106.7|1104.7|1105.9|1103.9|141
1745912700000|2025-04-29 07:45:00|1106.7|1104.7|1107.3|1105.3|1107.8|1105.8|1106.7|1104.7|238
1745913000000|2025-04-29 07:50:00|1107.4|1105.4|1107.4|1105.4|1107.7|1105.7|1107.2|1105.2|473
1745913300000|2025-04-29 07:55:00|1107.5|1105.5|1107.5|1105.5|1107.7|1105.7|1107.4|1105.4|327
1745913600000|2025-04-29 08:00:00|1107.6|1105.6|1107.1|1105.1|1107.8|1105.8|1107|1105|364
1745913900000|2025-04-29 08:05:00|1107.2|1105.2|1107|1105|1107.3|1105.3|1106.8|1104.8|356
1745914200000|2025-04-29 08:10:00|1106.8|1104.8|1105.8|1103.8|1106.9|1104.9|1105.6|1103.6|114
1745914500000|2025-04-29 08:15:00|1105.9|1103.9|1106.7|1104.7|1106.7|1104.7|1105.7|1103.7|42
1745914800000|2025-04-29 08:20:00|1106.6|1104.6|1106.6|1104.6|1106.8|1104.8|1106.5|1104.5|72
1745915100000|2025-04-29 08:25:00|1106.7|1104.7|1107|1105|1107.1|1105.1|1106.6|1104.6|196
1745915400000|2025-04-29 08:30:00|1107.1|1105.1|1106.8|1104.8|1107.2|1105.2|1106.8|1104.8|43
1745915700000|2025-04-29 08:35:00|1106.9|1104.9|1106.9|1104.9|1107|1105|1106.6|1104.6|97
1745916000000|2025-04-29 08:40:00|1106.8|1104.8|1106.8|1104.8|1107|1105|1106.7|1104.7|90
1745916300000|2025-04-29 08:45:00|1106.9|1104.9|1107.2|1105.2|1107.3|1105.3|1106.7|1104.7|107
1745916600000|2025-04-29 08:50:00|1107.3|1105.3|1107.5|1105.5|1107.5|1105.5|1107.2|1105.2|173
1745916900000|2025-04-29 08:55:00|1107.4|1105.4|1107|1105|1107.5|1105.5|1106.8|1104.8|159
1745917200000|2025-04-29 09:00:00|1107.1|1105.1|1106.9|1104.9|1107.1|1105.1|1106.5|1104.5|122
1745917500000|2025-04-29 09:05:00|1107|1105|1106.8|1104.8|1107.1|1105.1|1106.7|1104.7|109
1745917800000|2025-04-29 09:10:00|1106.7|1104.7|1106.7|1104.7|1107|1105|1106.5|1104.5|137
1745918100000|2025-04-29 09:15:00|1106.6|1104.6|1106.3|1104.3|1106.6|1104.6|1106.1|1104.1|230
1745918400000|2025-04-29 09:20:00|1106.4|1104.4|1106|1104|1106.5|1104.5|1105.9|1103.9|112
1745918700000|2025-04-29 09:25:00|1106.1|1104.1|1106.5|1104.5|1106.6|1104.6|1106.1|1104.1|161
1745919000000|2025-04-29 09:30:00|1106.4|1104.4|1106.2|1104.2|1106.6|1104.6|1105.8|1103.8|149
1745919300000|2025-04-29 09:35:00|1106.3|1104.3|1106.3|1104.3|1106.5|1104.5|1106.1|1104.1|135
1745919600000|2025-04-29 09:40:00|1106.2|1104.2|1106.1|1104.1|1106.2|1104.2|1106|1104|20
1745919900000|2025-04-29 09:45:00|1106.2|1104.2|1105.9|1103.9|1106.3|1104.3|1105.9|1103.9|90
1745920200000|2025-04-29 09:50:00|1105.8|1103.8|1105.8|1103.8|1106|1104|1105.7|1103.7|44
1745920500000|2025-04-29 09:55:00|1105.7|1103.7|1105.7|1103.7|1105.9|1103.9|1105.7|1103.7|80
1745920800000|2025-04-29 10:00:00|1105.8|1103.8|1105.3|1103.3|1105.8|1103.8|1105.2|1103.2|169
1745921100000|2025-04-29 10:05:00|1105.4|1103.4|1105.6|1103.6|1105.7|1103.7|1105.4|1103.4|117
1745921400000|2025-04-29 10:10:00|1105.5|1103.5|1105.5|1103.5|1105.7|1103.7|1105.2|1103.2|150
1745921700000|2025-04-29 10:15:00|1105.4|1103.4|1104.9|1102.9|1105.7|1103.7|1104.9|1102.9|139
1745922000000|2025-04-29 10:20:00|1105|1103|1105.6|1103.6|1105.6|1103.6|1105|1103|128
1745922300000|2025-04-29 10:25:00|1105.7|1103.7|1106.3|1104.3|1106.4|1104.4|1105.7|1103.7|284
1745922600000|2025-04-29 10:30:00|1106.2|1104.2|1104.8|1102.8|1106.3|1104.3|1104.8|1102.8|239
1745922900000|2025-04-29 10:35:00|1104.9|1102.9|1104.7|1102.7|1105.1|1103.1|1104.6|1102.6|262
1745923200000|2025-04-29 10:40:00|1104.6|1102.6|1104.6|1102.6|1105|1103|1104.6|1102.6|517
1745923500000|2025-04-29 10:45:00|1104.7|1102.7|1103.7|1101.7|1104.7|1102.7|1102.9|1100.9|438
1745923800000|2025-04-29 10:50:00|1103.8|1101.8|1103.5|1101.5|1104.2|1102.2|1103.5|1101.5|222
1745924100000|2025-04-29 10:55:00|1103.4|1101.4|1104.1|1102.1|1104.3|1102.3|1103.4|1101.4|170
1745924400000|2025-04-29 11:00:00|1104.3|1102.3|1104.8|1102.8|1104.8|1102.8|1104.2|1102.2|193
1745924700000|2025-04-29 11:05:00|1104.7|1102.7|1105|1103|1105|1103|1104.6|1102.6|157
1745925000000|2025-04-29 11:10:00|1104.9|1102.9|1105.2|1103.2|1105.3|1103.3|1104.9|1102.9|127
1745925300000|2025-04-29 11:15:00|1105.3|1103.3|1105.3|1103.3|1105.3|1103.3|1105.1|1103.1|174
1745925600000|2025-04-29 11:20:00|1105.2|1103.2|1105.2|1103.2|1105.4|1103.4|1105.1|1103.1|137
1745925900000|2025-04-29 11:25:00|1105.1|1103.1|1105.1|1103.1|1105.3|1103.3|1104.9|1102.9|156
1745926200000|2025-04-29 11:30:00|1105.2|1103.2|1105.5|1103.5|1105.5|1103.5|1105|1103|159
1745926500000|2025-04-29 11:35:00|1105.6|1103.6|1105.3|1103.3|1105.8|1103.8|1105.1|1103.1|134
1745926800000|2025-04-29 11:40:00|1105.4|1103.4|1105|1103|1105.7|1103.7|1104.9|1102.9|149
1745927100000|2025-04-29 11:45:00|1105.1|1103.1|1105.4|1103.4|1105.6|1103.6|1105.1|1103.1|153
1745927400000|2025-04-29 11:50:00|1105.5|1103.5|1105.2|1103.2|1105.5|1103.5|1105.1|1103.1|173
1745927700000|2025-04-29 11:55:00|1105.3|1103.3|1105.3|1103.3|1105.3|1103.3|1105.1|1103.1|192
1745928000000|2025-04-29 12:00:00|1105.4|1103.4|1105.3|1103.3|1105.4|1103.4|1105.2|1103.2|198
1745928300000|2025-04-29 12:05:00|1105.4|1103.4|1105.7|1103.7|1106.1|1104.1|1105.3|1103.3|547
1745928600000|2025-04-29 12:10:00|1105.8|1103.8|1106.3|1104.3|1106.4|1104.4|1105.6|1103.6|128
1745928900000|2025-04-29 12:15:00|1106.2|1104.2|1105.8|1103.8|1106.2|1104.2|1105.7|1103.7|96
1745929200000|2025-04-29 12:20:00|1105.9|1103.9|1105.6|1103.6|1105.9|1103.9|1105.5|1103.5|126
1745929500000|2025-04-29 12:25:00|1105.5|1103.5|1105.6|1103.6|1105.9|1103.9|1105.4|1103.4|63
1745929800000|2025-04-29 12:30:00|1105.5|1103.5|1106|1104|1106.1|1104.1|1105.5|1103.5|62
1745930100000|2025-04-29 12:35:00|1105.9|1103.9|1106.5|1104.5|1106.7|1104.7|1105.8|1103.8|121
1745930400000|2025-04-29 12:40:00|1106.6|1104.6|1107.4|1105.4|1107.5|1105.5|1106.6|1104.6|243
1745930700000|2025-04-29 12:45:00|1107.5|1105.5|1106.9|1104.9|1107.7|1105.7|1106.6|1104.6|270
1745931000000|2025-04-29 12:50:00|1106.8|1104.8|1106.6|1104.6|1106.9|1104.9|1106.3|1104.3|142
1745931300000|2025-04-29 12:55:00|1106.7|1104.7|1106.4|1104.4|1106.7|1104.7|1106.1|1104.1|330
1745931600000|2025-04-29 13:00:00|1106.3|1104.3|1105.1|1103.1|1106.4|1104.4|1105|1103|366
1745931900000|2025-04-29 13:05:00|1105.2|1103.2|1105.3|1103.3|1105.8|1103.8|1105|1103|196
1745932200000|2025-04-29 13:10:00|1105.2|1103.2|1105.5|1103.5|1105.6|1103.6|1105|1103|379
1745932500000|2025-04-29 13:15:00|1105.6|1103.6|1105.5|1103.5|1105.7|1103.7|1105.3|1103.3|361
1745932800000|2025-04-29 13:20:00|1105.6|1103.6|1105.8|1103.8|1106|1104|1105.6|1103.6|141
1745933100000|2025-04-29 13:25:00|1105.9|1103.9|1106|1104|1106.1|1104.1|1105.5|1103.5|356
1745933400000|2025-04-29 13:30:00|1105.3|1104.8|1105.9|1105.4|1106.6|1106.1|1104.7|1104.2|2689
1745933700000|2025-04-29 13:35:00|1105.8|1105.3|1104.9|1104.4|1105.8|1105.3|1104.4|1103.9|1211
1745934000000|2025-04-29 13:40:00|1104.8|1104.3|1105.8|1105.3|1106|1105.5|1104.7|1104.2|834
1745934300000|2025-04-29 13:45:00|1105.9|1105.4|1105.1|1104.6|1105.9|1105.4|1104.8|1104.3|865
1745934600000|2025-04-29 13:50:00|1105|1104.5|1106.5|1106|1106.5|1106|1105|1104.5|1349
1745934900000|2025-04-29 13:55:00|1106.4|1105.9|1106|1105.5|1106.5|1106|1105.8|1105.3|390
1745935200000|2025-04-29 14:00:00|1105.5|1105|1106.9|1106.4|1106.9|1106.4|1104.9|1104.4|530
1745935500000|2025-04-29 14:05:00|1106.8|1106.3|1106.8|1106.3|1107.1|1106.6|1106.4|1105.9|563
1745935800000|2025-04-29 14:10:00|1106.9|1106.4|1107.6|1107.1|1107.7|1107.2|1106.4|1105.9|391
1745936100000|2025-04-29 14:15:00|1107.5|1107|1107.1|1106.6|1108.2|1107.7|1106.8|1106.3|1672
1745936400000|2025-04-29 14:20:00|1107|1106.5|1105.2|1104.7|1107.3|1106.8|1105|1104.5|1211
1745936700000|2025-04-29 14:25:00|1105.3|1104.8|1105.7|1105.2|1105.7|1105.2|1104.9|1104.4|574
1745937000000|2025-04-29 14:30:00|1105.6|1105.1|1106.3|1105.8|1106.3|1105.8|1105.6|1105.1|739
1745937300000|2025-04-29 14:35:00|1106.2|1105.7|1106.7|1106.2|1106.8|1106.3|1106|1105.5|1052
1745937600000|2025-04-29 14:40:00|1106.8|1106.3|1106.7|1106.2|1107.1|1106.6|1106.4|1105.9|341
1745937900000|2025-04-29 14:45:00|1106.8|1106.3|1106.3|1105.8|1107|1106.5|1106.3|1105.8|313
1745938200000|2025-04-29 14:50:00|1106.2|1105.7|1106.6|1106.1|1106.8|1106.3|1106|1105.5|348
1745938500000|2025-04-29 14:55:00|1106.7|1106.2|1106.7|1106.2|1107.1|1106.6|1106.6|1106.1|491
1745938800000|2025-04-29 15:00:00|1106.8|1106.3|1106.3|1105.8|1106.8|1106.3|1106.1|1105.6|541
1745939100000|2025-04-29 15:05:00|1106.2|1105.7|1106.9|1106.4|1106.9|1106.4|1106.2|1105.7|518
1745939400000|2025-04-29 15:10:00|1106.8|1106.3|1106.6|1106.1|1106.9|1106.4|1106.2|1105.7|706
1745939700000|2025-04-29 15:15:00|1106.7|1106.2|1106.1|1105.6|1106.8|1106.3|1106|1105.5|651
1745940000000|2025-04-29 15:20:00|1106.2|1105.7|1106.1|1105.6|1106.6|1106.1|1106|1105.5|638
1745940300000|2025-04-29 15:25:00|1106|1105.5|1106.3|1105.8|1106.5|1106|1105.9|1105.4|1862
1745940600000|2025-04-29 15:30:00|1106.4|1105.9|1106.3|1105.8|1106.5|1106|1105.9|1105.4|832
1745940900000|2025-04-29 15:35:00|1106.2|1105.7|1106.5|1106|1106.9|1106.4|1105.8|1105.3|595
1745941200000|2025-04-29 15:40:00|1106.4|1105.9|1106.7|1106.2|1106.9|1106.4|1106.3|1105.8|258
1745941500000|2025-04-29 15:45:00|1106.6|1106.1|1106.8|1106.3|1107|1106.5|1106.6|1106.1|313
1745941800000|2025-04-29 15:50:00|1106.7|1106.2|1106.6|1106.1|1107|1106.5|1106.4|1105.9|176
1745942100000|2025-04-29 15:55:00|1106.7|1106.2|1106.1|1105.6|1106.7|1106.2|1106|1105.5|382
1745942400000|2025-04-29 16:00:00|1106.2|1105.7|1106.9|1106.4|1107.2|1106.7|1105.9|1105.4|404
1745942700000|2025-04-29 16:05:00|1107|1106.5|1107.3|1106.8|1107.3|1106.8|1106.8|1106.3|206
1745943000000|2025-04-29 16:10:00|1107.4|1106.9|1107.5|1107|1107.7|1107.2|1107.3|1106.8|225
1745943300000|2025-04-29 16:15:00|1107.6|1107.1|1107|1106.5|1107.6|1107.1|1107|1106.5|574
1745943600000|2025-04-29 16:20:00|1106.9|1106.4|1107.5|1107|1107.5|1107|1106.9|1106.4|141
1745943900000|2025-04-29 16:25:00|1107.4|1106.9|1107.2|1106.7|1107.4|1106.9|1107.1|1106.6|228
1745944200000|2025-04-29 16:30:00|1107.1|1106.6|1107.3|1106.8|1107.4|1106.9|1106.8|1106.3|163
1745944500000|2025-04-29 16:35:00|1107.4|1106.9|1106.8|1106.3|1107.5|1107|1106.6|1106.1|123
1745944800000|2025-04-29 16:40:00|1106.9|1106.4|1107.1|1106.6|1107.3|1106.8|1106.9|1106.4|98
1745945100000|2025-04-29 16:45:00|1107|1106.5|1105.8|1105.3|1107|1106.5|1105.4|1104.9|454
1745945400000|2025-04-29 16:50:00|1105.9|1105.4|1106|1105.5|1106.3|1105.8|1105.7|1105.2|307
1745945700000|2025-04-29 16:55:00|1105.9|1105.4|1105.3|1104.8|1106|1105.5|1105|1104.5|121
1745946000000|2025-04-29 17:00:00|1105.4|1104.9|1105.7|1105.2|1105.7|1105.2|1105.1|1104.6|120
1745946300000|2025-04-29 17:05:00|1105.8|1105.3|1105.6|1105.1|1105.9|1105.4|1105.6|1105.1|163
1745946600000|2025-04-29 17:10:00|1105.5|1105|1105.5|1105|1105.6|1105.1|1104.8|1104.3|447
1745946900000|2025-04-29 17:15:00|1105.6|1105.1|1106.8|1106.3|1106.8|1106.3|1105.5|1105|349
1745947200000|2025-04-29 17:20:00|1106.6|1106.1|1107.3|1106.8|1107.3|1106.8|1106.6|1106.1|281
1745947500000|2025-04-29 17:25:00|1107.2|1106.7|1107.2|1106.7|1107.4|1106.9|1106.9|1106.4|425
1745947800000|2025-04-29 17:30:00|1107.3|1106.8|1107.5|1107|1107.5|1107|1107.1|1106.6|391
1745948100000|2025-04-29 17:35:00|1107.4|1106.9|1107.9|1107.4|1108|1107.5|1107.4|1106.9|191
1745948400000|2025-04-29 17:40:00|1108|1107.5|1108.1|1107.6|1108.2|1107.7|1107.9|1107.4|178
1745948700000|2025-04-29 17:45:00|1108|1107.5|1108.9|1108.4|1109|1108.5|1108|1107.5|775
1745949000000|2025-04-29 17:50:00|1109|1108.5|1108.8|1108.3|1109.3|1108.8|1108.7|1108.2|992
1745949300000|2025-04-29 17:55:00|1108.9|1108.4|1108.5|1108|1109.1|1108.6|1108.5|1108|249
1745949600000|2025-04-29 18:00:00|1108.6|1108.1|1108.8|1108.3|1108.8|1108.3|1108.5|1108|137
1745949900000|2025-04-29 18:05:00|1108.7|1108.2|1108.4|1107.9|1108.8|1108.3|1108.3|1107.8|306
1745950200000|2025-04-29 18:10:00|1108.3|1107.8|1108.1|1107.6|1108.3|1107.8|1107.7|1107.2|174
1745950500000|2025-04-29 18:15:00|1108.2|1107.7|1107.8|1107.3|1108.5|1108|1107.8|1107.3|179
1745950800000|2025-04-29 18:20:00|1107.9|1107.4|1107.9|1107.4|1108.1|1107.6|1107.6|1107.1|376
1745951100000|2025-04-29 18:25:00|1108|1107.5|1108.1|1107.6|1108.3|1107.8|1107.7|1107.2|228
1745951400000|2025-04-29 18:30:00|1108.2|1107.7|1108.1|1107.6|1108.2|1107.7|1107.7|1107.2|190
1745951700000|2025-04-29 18:35:00|1108|1107.5|1108.2|1107.7|1108.4|1107.9|1108|1107.5|210
1745952000000|2025-04-29 18:40:00|1108.1|1107.6|1107.9|1107.4|1108.3|1107.8|1107.7|1107.2|185
1745952300000|2025-04-29 18:45:00|1107.8|1107.3|1107.6|1107.1|1107.9|1107.4|1107.4|1106.9|230
1745952600000|2025-04-29 18:50:00|1107.5|1107|1107.5|1107|1107.6|1107.1|1107.1|1106.6|254
1745952900000|2025-04-29 18:55:00|1107.4|1106.9|1106.9|1106.4|1107.6|1107.1|1106.7|1106.2|630
1745953200000|2025-04-29 19:00:00|1106.8|1106.3|1107|1106.5|1107.2|1106.7|1106.8|1106.3|570
1745953500000|2025-04-29 19:05:00|1106.9|1106.4|1107.2|1106.7|1107.7|1107.2|1106.7|1106.2|1241
1745953800000|2025-04-29 19:10:00|1107.3|1106.8|1107.6|1107.1|1107.7|1107.2|1107.2|1106.7|1151
1745954100000|2025-04-29 19:15:00|1107.7|1107.2|1107.2|1106.7|1107.7|1107.2|1107.2|1106.7|341
1745954400000|2025-04-29 19:20:00|1107.3|1106.8|1107.2|1106.7|1107.3|1106.8|1107|1106.5|229
1745954700000|2025-04-29 19:25:00|1107.3|1106.8|1106.8|1106.3|1107.3|1106.8|1106.7|1106.2|378
1745955000000|2025-04-29 19:30:00|1106.9|1106.4|1106.6|1106.1|1107|1106.5|1106.6|1106.1|423
1745955300000|2025-04-29 19:35:00|1106.5|1106|1106.5|1106|1106.9|1106.4|1106.3|1105.8|324
1745955600000|2025-04-29 19:40:00|1106.6|1106.1|1106.4|1105.9|1106.6|1106.1|1106.2|1105.7|426
1745955900000|2025-04-29 19:45:00|1106.3|1105.8|1106.8|1106.3|1106.9|1106.4|1106.1|1105.6|720
1745956200000|2025-04-29 19:50:00|1107|1106.5|1106.8|1106.3|1107.1|1106.6|1106.6|1106.1|1470
1745956500000|2025-04-29 19:55:00|1106.7|1106.2|1106.8|1106.3|1106.9|1106.4|1105.9|1105.4|8315
1745956800000|2025-04-29 20:00:00|1106.9|1104.9|1107|1105|1107.5|1105.5|1106.7|1104.7|1174
1745957100000|2025-04-29 20:05:00|1107.1|1105.1|1107|1105|1107.2|1105.2|1107|1105|29
1745957400000|2025-04-29 20:10:00|1106.9|1104.9|1107.5|1105.5|1107.5|1105.5|1106.9|1104.9|487
1745957700000|2025-04-29 20:15:00|1107.6|1105.6|1107.5|1105.5|1107.7|1105.7|1107.4|1105.4|44
1745958000000|2025-04-29 20:20:00|1107.7|1105.7|1107.7|1105.7|1107.8|1105.8|1107.6|1105.6|12
1745958300000|2025-04-29 20:25:00|1107.8|1105.8|1107.4|1105.4|1107.8|1105.8|1107.4|1105.4|20
1745958600000|2025-04-29 20:30:00|1107.3|1105.3|1107|1105|1107.3|1105.3|1106.6|1104.6|71
1745958900000|2025-04-29 20:35:00|1107.2|1105.2|1107.1|1105.1|1107.3|1105.3|1107.1|1105.1|9
1745959200000|2025-04-29 20:40:00|1106.9|1104.9|1106.9|1104.9|1107|1105|1106.9|1104.9|6
1745959500000|2025-04-29 20:45:00|1106.8|1104.8|1106.7|1104.7|1106.9|1104.9|1106.7|1104.7|8
1745959800000|2025-04-29 20:50:00|1106.6|1104.6|1107|1105|1107.1|1105.1|1106.6|1104.6|23
1745960100000|2025-04-29 20:55:00|1106.9|1104.9|1107.1|1105.1|1107.4|1105.4|1106.8|1104.8|93
1745963400000|2025-04-29 21:50:00|1107.7|1105.7|1107.7|1105.7|1107.7|1105.7|1107.7|1105.7|0
1745964000000|2025-04-29 22:00:00|1107.2|1105.2|1106.3|1104.3|1107.3|1105.3|1106.3|1104.3|0
1745964300000|2025-04-29 22:05:00|1106.4|1104.4|1106.6|1104.6|1106.6|1104.6|1106.2|1104.2|0
1745964600000|2025-04-29 22:10:00|1106.5|1104.5|1107.2|1105.2|1107.2|1105.2|1106.3|1104.3|0
1745964900000|2025-04-29 22:15:00|1107.1|1105.1|1106.9|1104.9|1107.5|1105.5|1106.9|1104.9|0
1745965200000|2025-04-29 22:20:00|1106.8|1104.8|1106.4|1104.4|1107.1|1105.1|1106.4|1104.4|0
1745965500000|2025-04-29 22:25:00|1106.3|1104.3|1106.2|1104.2|1106.5|1104.5|1105.8|1103.8|0
1745965800000|2025-04-29 22:30:00|1106.1|1104.1|1106.3|1104.3|1106.4|1104.4|1105.9|1103.9|0
1745966100000|2025-04-29 22:35:00|1106.2|1104.2|1105.9|1103.9|1106.3|1104.3|1105.9|1103.9|0
1745966400000|2025-04-29 22:40:00|1105.8|1103.8|1106.1|1104.1|1106.2|1104.2|1105.7|1103.7|0
1745966700000|2025-04-29 22:45:00|1106|1104|1106.1|1104.1|1106.3|1104.3|1106|1104|0
1745967000000|2025-04-29 22:50:00|1106.2|1104.2|1106.1|1104.1|1106.2|1104.2|1106|1104|0
1745967300000|2025-04-29 22:55:00|1106|1104|1105.5|1103.5|1106.1|1104.1|1105.3|1103.3|0
1745967600000|2025-04-29 23:00:00|1105.4|1103.4|1105.3|1103.3|1105.5|1103.5|1105.1|1103.1|0
1745967900000|2025-04-29 23:05:00|1105.2|1103.2|1105|1103|1105.2|1103.2|1104.6|1102.6|0
1745968200000|2025-04-29 23:10:00|1105.1|1103.1|1104.8|1102.8|1105.3|1103.3|1104.8|1102.8|0
1745968500000|2025-04-29 23:15:00|1104.9|1102.9|1105.1|1103.1|1105.1|1103.1|1104.8|1102.8|0
1745968800000|2025-04-29 23:20:00|1105.2|1103.2|1105.3|1103.3|1105.7|1103.7|1105.2|1103.2|0
1745969100000|2025-04-29 23:25:00|1105.4|1103.4|1105.1|1103.1|1105.4|1103.4|1105|1103|0
1745969400000|2025-04-29 23:30:00|1105|1103|1105.3|1103.3|1105.5|1103.5|1105|1103|0
1745969700000|2025-04-29 23:35:00|1105.4|1103.4|1105.5|1103.5|1105.6|1103.6|1105.4|1103.4|0
1745970000000|2025-04-29 23:40:00|1105.6|1103.6|1105.5|1103.5|1105.7|1103.7|1105.5|1103.5|0
1745970300000|2025-04-29 23:45:00|1105.4|1103.4|1105.4|1103.4|1105.6|1103.6|1105.2|1103.2|0
1745970600000|2025-04-29 23:50:00|1105.3|1103.3|1105.3|1103.3|1105.5|1103.5|1105.1|1103.1|0
1745970900000|2025-04-29 23:55:00|1105.2|1103.2|1105.2|1103.2|1105.4|1103.4|1105|1103|0
1745971200000|2025-04-30 00:00:00|1106.6|1104.6|1106.1|1104.1|1106.6|1104.6|1105.7|1103.7|57
1745971500000|2025-04-30 00:05:00|1105.9|1103.9|1107.1|1105.1|1107.2|1105.2|1105.9|1103.9|20
1745971800000|2025-04-30 00:10:00|1106.9|1104.9|1106.9|1104.9|1107.3|1105.3|1106.8|1104.8|31
1745972100000|2025-04-30 00:15:00|1107.1|1105.1|1106.6|1104.6|1107.3|1105.3|1106.3|1104.3|49
1745972400000|2025-04-30 00:20:00|1106.7|1104.7|1106.8|1104.8|1107.3|1105.3|1106.6|1104.6|33
1745972700000|2025-04-30 00:25:00|1106.9|1104.9|1106.5|1104.5|1107|1105|1106.5|1104.5|33
1745973000000|2025-04-30 00:30:00|1106.4|1104.4|1106.8|1104.8|1106.9|1104.9|1106|1104|36
1745973300000|2025-04-30 00:35:00|1106.9|1104.9|1106.6|1104.6|1107.3|1105.3|1106.6|1104.6|29
1745973600000|2025-04-30 00:40:00|1106.5|1104.5|1106.2|1104.2|1106.5|1104.5|1106.1|1104.1|63
1745973900000|2025-04-30 00:45:00|1106.1|1104.1|1104.6|1102.6|1106.1|1104.1|1104.6|1102.6|124
1745974200000|2025-04-30 00:50:00|1104.7|1102.7|1104.6|1102.6|1104.8|1102.8|1104.3|1102.3|29
1745974500000|2025-04-30 00:55:00|1104.5|1102.5|1105.1|1103.1|1105.1|1103.1|1104.4|1102.4|27
1745974800000|2025-04-30 01:00:00|1105|1103|1105.3|1103.3|1105.6|1103.6|1104.9|1102.9|42
1745975100000|2025-04-30 01:05:00|1105.4|1103.4|1105.4|1103.4|1105.5|1103.5|1105.1|1103.1|48
1745975400000|2025-04-30 01:10:00|1105.3|1103.3|1105.8|1103.8|1105.8|1103.8|1105.2|1103.2|48
1745975700000|2025-04-30 01:15:00|1105.7|1103.7|1106.7|1104.7|1106.9|1104.9|1105.7|1103.7|137
1745976000000|2025-04-30 01:20:00|1106.8|1104.8|1106.9|1104.9|1107|1105|1106.5|1104.5|31
1745976300000|2025-04-30 01:25:00|1106.8|1104.8|1107.1|1105.1|1107.1|1105.1|1106.5|1104.5|30
1745976600000|2025-04-30 01:30:00|1107.2|1105.2|1106|1104|1107.2|1105.2|1104.9|1102.9|177
1745976900000|2025-04-30 01:35:00|1105.8|1103.8|1106.2|1104.2|1107|1105|1105.3|1103.3|54
1745977200000|2025-04-30 01:40:00|1105.9|1103.9|1105.7|1103.7|1106.2|1104.2|1104.8|1102.8|47
1745977500000|2025-04-30 01:45:00|1105.6|1103.6|1103.5|1101.5|1105.6|1103.6|1103.5|1101.5|100
1745977800000|2025-04-30 01:50:00|1103.7|1101.7|1103.2|1101.2|1103.9|1101.9|1103.1|1101.1|106
1745978100000|2025-04-30 01:55:00|1103.1|1101.1|1103|1101|1103.2|1101.2|1102.5|1100.5|78
1745978400000|2025-04-30 02:00:00|1102.8|1100.8|1103|1101|1103.5|1101.5|1102.6|1100.6|94
1745978700000|2025-04-30 02:05:00|1102.9|1100.9|1103.4|1101.4|1103.6|1101.6|1102.7|1100.7|39
1745979000000|2025-04-30 02:10:00|1103.6|1101.6|1104.6|1102.6|1105|1103|1103.6|1101.6|76
1745979300000|2025-04-30 02:15:00|1104.5|1102.5|1105.1|1103.1|1105.1|1103.1|1104.2|1102.2|57
1745979600000|2025-04-30 02:20:00|1105|1103|1105.1|1103.1|1105.1|1103.1|1104.5|1102.5|28
1745979900000|2025-04-30 02:25:00|1104.8|1102.8|1104.5|1102.5|1105.4|1103.4|1104.3|1102.3|106
1745980200000|2025-04-30 02:30:00|1104.6|1102.6|1104.7|1102.7|1104.7|1102.7|1104.1|1102.1|50
1745980500000|2025-04-30 02:35:00|1104.8|1102.8|1105.3|1103.3|1105.3|1103.3|1104.7|1102.7|53
1745980800000|2025-04-30 02:40:00|1105.2|1103.2|1104.2|1102.2|1105.2|1103.2|1103.8|1101.8|79
1745981100000|2025-04-30 02:45:00|1104.3|1102.3|1104.1|1102.1|1104.4|1102.4|1103.7|1101.7|62
1745981400000|2025-04-30 02:50:00|1104|1102|1103.8|1101.8|1104|1102|1103.4|1101.4|71
1745981700000|2025-04-30 02:55:00|1103.7|1101.7|1103.7|1101.7|1103.8|1101.8|1103.3|1101.3|91
1745982000000|2025-04-30 03:00:00|1103.5|1101.5|1104.4|1102.4|1104.7|1102.7|1103.5|1101.5|29
1745982300000|2025-04-30 03:05:00|1104.3|1102.3|1104.5|1102.5|1104.8|1102.8|1104.3|1102.3|40
1745982600000|2025-04-30 03:10:00|1104.4|1102.4|1105.6|1103.6|1105.7|1103.7|1104.4|1102.4|59
1745982900000|2025-04-30 03:15:00|1105.5|1103.5|1105.8|1103.8|1106.1|1104.1|1105.2|1103.2|77
1745983200000|2025-04-30 03:20:00|1105.7|1103.7|1106.1|1104.1|1106.3|1104.3|1105.7|1103.7|63
1745983500000|2025-04-30 03:25:00|1106.2|1104.2|1106.5|1104.5|1106.8|1104.8|1106|1104|81
1745983800000|2025-04-30 03:30:00|1106.7|1104.7|1106.8|1104.8|1107|1105|1106.6|1104.6|62
1745984100000|2025-04-30 03:35:00|1106.9|1104.9|1106.1|1104.1|1107|1105|1106.1|1104.1|98
1745984400000|2025-04-30 03:40:00|1106.2|1104.2|1106.5|1104.5|1106.6|1104.6|1106.2|1104.2|41
1745984700000|2025-04-30 03:45:00|1106.7|1104.7|1107.6|1105.6|1107.6|1105.6|1106.5|1104.5|139
1745985000000|2025-04-30 03:50:00|1107.5|1105.5|1107.8|1105.8|1107.9|1105.9|1107.3|1105.3|65
1745985300000|2025-04-30 03:55:00|1107.7|1105.7|1107.6|1105.6|1107.7|1105.7|1107.3|1105.3|55
1745985600000|2025-04-30 04:00:00|1107.7|1105.7|1108.3|1106.3|1108.3|1106.3|1107.7|1105.7|57
1745985900000|2025-04-30 04:05:00|1108.2|1106.2|1108.5|1106.5|1108.5|1106.5|1108|1106|56
1745986200000|2025-04-30 04:10:00|1108.4|1106.4|1108.7|1106.7|1108.7|1106.7|1108.3|1106.3|60
1745986500000|2025-04-30 04:15:00|1108.8|1106.8|1109.7|1107.7|1109.8|1107.8|1108.8|1106.8|63
1745986800000|2025-04-30 04:20:00|1109.6|1107.6|1109.4|1107.4|1109.6|1107.6|1109.4|1107.4|39
1745987100000|2025-04-30 04:25:00|1109.6|1107.6|1109.1|1107.1|1109.8|1107.8|1109.1|1107.1|257
1745987400000|2025-04-30 04:30:00|1109|1107|1108.9|1106.9|1109.1|1107.1|1108.7|1106.7|92
1745987700000|2025-04-30 04:35:00|1109|1107|1108.8|1106.8|1109|1107|1108.6|1106.6|117
1745988000000|2025-04-30 04:40:00|1108.7|1106.7|1108.8|1106.8|1109|1107|1108.5|1106.5|259
1745988300000|2025-04-30 04:45:00|1108.9|1106.9|1109.2|1107.2|1109.2|1107.2|1108.7|1106.7|39
1745988600000|2025-04-30 04:50:00|1109.3|1107.3|1109.4|1107.4|1109.5|1107.5|1109.1|1107.1|23
1745988900000|2025-04-30 04:55:00|1109.5|1107.5|1109.6|1107.6|1109.9|1107.9|1109.4|1107.4|27
1745989200000|2025-04-30 05:00:00|1109.5|1107.5|1109.4|1107.4|1109.8|1107.8|1108.9|1106.9|29
1745989500000|2025-04-30 05:05:00|1109.2|1107.2|1109.6|1107.6|1109.7|1107.7|1108.6|1106.6|19
1745989800000|2025-04-30 05:10:00|1109.7|1107.7|1109.8|1107.8|1109.9|1107.9|1109.6|1107.6|28
1745990100000|2025-04-30 05:15:00|1109.6|1107.6|1108.5|1106.5|1109.6|1107.6|1108.5|1106.5|44
1745990400000|2025-04-30 05:20:00|1108.6|1106.6|1108.5|1106.5|1108.7|1106.7|1108.2|1106.2|54
1745990700000|2025-04-30 05:25:00|1108.4|1106.4|1108.6|1106.6|1108.7|1106.7|1108.3|1106.3|77
1745991000000|2025-04-30 05:30:00|1108.7|1106.7|1110.2|1108.2|1110.3|1108.3|1108.7|1106.7|56
1745991300000|2025-04-30 05:35:00|1110.4|1108.4|1109.6|1107.6|1110.4|1108.4|1109.6|1107.6|25
1745991600000|2025-04-30 05:40:00|1109.7|1107.7|1110|1108|1110.1|1108.1|1109.7|1107.7|15
1745991900000|2025-04-30 05:45:00|1109.9|1107.9|1110.3|1108.3|1110.3|1108.3|1109.6|1107.6|17
1745992200000|2025-04-30 05:50:00|1110.5|1108.5|1110.7|1108.7|1110.7|1108.7|1110.1|1108.1|28
1745992500000|2025-04-30 05:55:00|1110.6|1108.6|1111.1|1109.1|1111.1|1109.1|1110.6|1108.6|41
1745992800000|2025-04-30 06:00:00|1111|1109|1110.4|1108.4|1111.1|1109.1|1110.3|1108.3|96
1745993100000|2025-04-30 06:05:00|1110.3|1108.3|1110.7|1108.7|1110.8|1108.8|1110.1|1108.1|70
1745993400000|2025-04-30 06:10:00|1110.5|1108.5|1111|1109|1111|1109|1110.3|1108.3|77
1745993700000|2025-04-30 06:15:00|1110.9|1108.9|1111.8|1109.8|1111.9|1109.9|1110.9|1108.9|107
1745994000000|2025-04-30 06:20:00|1111.7|1109.7|1112.3|1110.3|1112.4|1110.4|1111.6|1109.6|92
1745994300000|2025-04-30 06:25:00|1112.1|1110.1|1112.8|1110.8|1112.9|1110.9|1112.1|1110.1|95
1745994600000|2025-04-30 06:30:00|1112.7|1110.7|1112|1110|1112.7|1110.7|1111.8|1109.8|106
1745994900000|2025-04-30 06:35:00|1112.1|1110.1|1111.9|1109.9|1112.3|1110.3|1111.7|1109.7|82
1745995200000|2025-04-30 06:40:00|1111.8|1109.8|1111.5|1109.5|1111.9|1109.9|1111.1|1109.1|77
1745995500000|2025-04-30 06:45:00|1111.4|1109.4|1111.8|1109.8|1111.8|1109.8|1111.4|1109.4|87
1745995800000|2025-04-30 06:50:00|1111.9|1109.9|1112.6|1110.6|1112.7|1110.7|1111.9|1109.9|132
1745996100000|2025-04-30 06:55:00|1112.7|1110.7|1112.7|1110.7|1113.1|1111.1|1112.6|1110.6|218
1745996400000|2025-04-30 07:00:00|1112.5|1110.5|1112.4|1110.4|1112.6|1110.6|1111.7|1109.7|330
1745996700000|2025-04-30 07:05:00|1112.5|1110.5|1112.2|1110.2|1112.8|1110.8|1111.8|1109.8|243
1745997000000|2025-04-30 07:10:00|1112.1|1110.1|1112.5|1110.5|1112.5|1110.5|1112|1110|171
1745997300000|2025-04-30 07:15:00|1112.4|1110.4|1112.6|1110.6|1112.9|1110.9|1112.2|1110.2|173
1745997600000|2025-04-30 07:20:00|1112.7|1110.7|1113|1111|1113.1|1111.1|1112.5|1110.5|308
1745997900000|2025-04-30 07:25:00|1112.9|1110.9|1112.6|1110.6|1113.1|1111.1|1112.5|1110.5|237
1745998200000|2025-04-30 07:30:00|1112.5|1110.5|1111.6|1109.6|1112.5|1110.5|1111.6|1109.6|267
1745998500000|2025-04-30 07:35:00|1111.5|1109.5|1111.6|1109.6|1111.7|1109.7|1111.2|1109.2|184
1745998800000|2025-04-30 07:40:00|1111.5|1109.5|1111.5|1109.5|1111.6|1109.6|1111.3|1109.3|132
1745999100000|2025-04-30 07:45:00|1111.6|1109.6|1112|1110|1112.1|1110.1|1111.4|1109.4|136
1745999400000|2025-04-30 07:50:00|1111.9|1109.9|1112.3|1110.3|1112.3|1110.3|1111.6|1109.6|136
1745999700000|2025-04-30 07:55:00|1112.4|1110.4|1112.6|1110.6|1113|1111|1112.3|1110.3|246
1746000000000|2025-04-30 08:00:00|1112.3|1110.3|1112.2|1110.2|1112.5|1110.5|1111.7|1109.7|638
1746000300000|2025-04-30 08:05:00|1112|1110|1113.3|1111.3|1113.3|1111.3|1112|1110|600
1746000600000|2025-04-30 08:10:00|1113.1|1111.1|1113.9|1111.9|1114.1|1112.1|1113.1|1111.1|300
1746000900000|2025-04-30 08:15:00|1113.8|1111.8|1114.5|1112.5|1114.8|1112.8|1113.7|1111.7|180
1746001200000|2025-04-30 08:20:00|1114.4|1112.4|1113.8|1111.8|1114.4|1112.4|1113.6|1111.6|103
1746001500000|2025-04-30 08:25:00|1113.6|1111.6|1113.4|1111.4|1113.6|1111.6|1113.1|1111.1|131
1746001800000|2025-04-30 08:30:00|1113.3|1111.3|1113.2|1111.2|1113.7|1111.7|1112.8|1110.8|272
1746002100000|2025-04-30 08:35:00|1113.1|1111.1|1113.1|1111.1|1113.2|1111.2|1113|1111|34
1746002400000|2025-04-30 08:40:00|1113.2|1111.2|1113.6|1111.6|1113.8|1111.8|1113.2|1111.2|162
1746002700000|2025-04-30 08:45:00|1113.7|1111.7|1113.4|1111.4|1113.7|1111.7|1113.3|1111.3|234
1746003000000|2025-04-30 08:50:00|1113.5|1111.5|1113.8|1111.8|1114.1|1112.1|1113.5|1111.5|137
1746003300000|2025-04-30 08:55:00|1113.9|1111.9|1113.2|1111.2|1113.9|1111.9|1113.2|1111.2|145
1746003600000|2025-04-30 09:00:00|1113.3|1111.3|1113.6|1111.6|1113.7|1111.7|1113.2|1111.2|88
1746003900000|2025-04-30 09:05:00|1113.5|1111.5|1113.6|1111.6|1113.7|1111.7|1113.4|1111.4|93
1746004200000|2025-04-30 09:10:00|1113.5|1111.5|1113.9|1111.9|1113.9|1111.9|1113.5|1111.5|63
1746004500000|2025-04-30 09:15:00|1114|1112|1113.8|1111.8|1114|1112|1113.7|1111.7|109
1746004800000|2025-04-30 09:20:00|1113.9|1111.9|1113.7|1111.7|1113.9|1111.9|1113.5|1111.5|40
1746005100000|2025-04-30 09:25:00|1113.8|1111.8|1114.3|1112.3|1114.3|1112.3|1113.8|1111.8|62
1746005400000|2025-04-30 09:30:00|1114.4|1112.4|1114.7|1112.7|1114.8|1112.8|1114.4|1112.4|155
1746005700000|2025-04-30 09:35:00|1114.8|1112.8|1114.4|1112.4|1114.8|1112.8|1114.4|1112.4|174
1746006000000|2025-04-30 09:40:00|1114.5|1112.5|1114.3|1112.3|1114.6|1112.6|1114.3|1112.3|106
1746006300000|2025-04-30 09:45:00|1114.2|1112.2|1113.7|1111.7|1114.3|1112.3|1113.7|1111.7|118
1746006600000|2025-04-30 09:50:00|1113.8|1111.8|1114|1112|1114.3|1112.3|1113.8|1111.8|123
1746006900000|2025-04-30 09:55:00|1113.9|1111.9|1113.8|1111.8|1114|1112|1113.6|1111.6|207
1746007200000|2025-04-30 10:00:00|1113.7|1111.7|1114|1112|1114|1112|1113.7|1111.7|70
1746007500000|2025-04-30 10:05:00|1113.9|1111.9|1113.9|1111.9|1114|1112|1113.8|1111.8|166
1746007800000|2025-04-30 10:10:00|1114|1112|1114.2|1112.2|1114.2|1112.2|1113.9|1111.9|104
1746008100000|2025-04-30 10:15:00|1114.1|1112.1|1114|1112|1114.2|1112.2|1113.9|1111.9|368
1746008400000|2025-04-30 10:20:00|1113.9|1111.9|1113.9|1111.9|1113.9|1111.9|1113.7|1111.7|283
1746008700000|2025-04-30 10:25:00|1113.8|1111.8|1113.9|1111.9|1114|1112|1113.8|1111.8|341
1746009000000|2025-04-30 10:30:00|1113.8|1111.8|1113.5|1111.5|1113.8|1111.8|1113.1|1111.1|607
1746009300000|2025-04-30 10:35:00|1113.6|1111.6|1113.4|1111.4|1113.8|1111.8|1113.4|1111.4|193
1746009600000|2025-04-30 10:40:00|1113.3|1111.3|1113.4|1111.4|1113.6|1111.6|1113.3|1111.3|94
1746009900000|2025-04-30 10:45:00|1113.3|1111.3|1113.3|1111.3|1113.4|1111.4|1113.2|1111.2|145
1746010200000|2025-04-30 10:50:00|1113.4|1111.4|1113.9|1111.9|1113.9|1111.9|1113.3|1111.3|212
1746010500000|2025-04-30 10:55:00|1114|1112|1114.3|1112.3|1114.3|1112.3|1114|1112|260
1746010800000|2025-04-30 11:00:00|1114.2|1112.2|1113.9|1111.9|1114.3|1112.3|1113.4|1111.4|326
1746011100000|2025-04-30 11:05:00|1113.8|1111.8|1113.6|1111.6|1113.9|1111.9|1113.6|1111.6|136
1746011400000|2025-04-30 11:10:00|1113.7|1111.7|1113.2|1111.2|1113.7|1111.7|1113.2|1111.2|116
1746011700000|2025-04-30 11:15:00|1113.1|1111.1|1113|1111|1113.6|1111.6|1112.9|1110.9|100
1746012000000|2025-04-30 11:20:00|1112.9|1110.9|1112.7|1110.7|1113|1111|1112.7|1110.7|88
1746012300000|2025-04-30 11:25:00|1112.8|1110.8|1112.7|1110.7|1112.8|1110.8|1112.6|1110.6|44
1746012600000|2025-04-30 11:30:00|1112.8|1110.8|1112.1|1110.1|1112.8|1110.8|1112|1110|132
1746012900000|2025-04-30 11:35:00|1112|1110|1112.5|1110.5|1112.5|1110.5|1112|1110|115
1746013200000|2025-04-30 11:40:00|1112.4|1110.4|1112.7|1110.7|1112.7|1110.7|1112.4|1110.4|45
1746013500000|2025-04-30 11:45:00|1112.5|1110.5|1112.4|1110.4|1112.7|1110.7|1112.3|1110.3|164
1746013800000|2025-04-30 11:50:00|1112.5|1110.5|1112.5|1110.5|1112.7|1110.7|1112.3|1110.3|114
1746014100000|2025-04-30 11:55:00|1112.4|1110.4|1112.5|1110.5|1112.6|1110.6|1112.3|1110.3|48
1746014400000|2025-04-30 12:00:00|1112.3|1110.3|1112.6|1110.6|1112.8|1110.8|1112.2|1110.2|76
1746014700000|2025-04-30 12:05:00|1112.7|1110.7|1112.3|1110.3|1112.8|1110.8|1112.3|1110.3|174
1746015000000|2025-04-30 12:10:00|1112.4|1110.4|1112.2|1110.2|1112.5|1110.5|1112.1|1110.1|142
1746015300000|2025-04-30 12:15:00|1112.1|1110.1|1112|1110|1112.3|1110.3|1111.9|1109.9|189
1746015600000|2025-04-30 12:20:00|1111.9|1109.9|1111.5|1109.5|1112|1110|1111.4|1109.4|240
1746015900000|2025-04-30 12:25:00|1111.4|1109.4|1111.6|1109.6|1111.6|1109.6|1110.9|1108.9|114
1746016200000|2025-04-30 12:30:00|1111.7|1109.7|1110.4|1108.4|1112|1110|1109.4|1107.4|477
1746016500000|2025-04-30 12:35:00|1110.5|1108.5|1108.8|1106.8|1110.9|1108.9|1108.8|1106.8|329
1746016800000|2025-04-30 12:40:00|1108.9|1106.9|1107.6|1105.6|1109|1107|1107.4|1105.4|984
1746017100000|2025-04-30 12:45:00|1107.5|1105.5|1107.1|1105.1|1107.5|1105.5|1106.3|1104.3|641
1746017400000|2025-04-30 12:50:00|1107|1105|1106.8|1104.8|1107.4|1105.4|1106.2|1104.2|488
1746017700000|2025-04-30 12:55:00|1106.7|1104.7|1106.5|1104.5|1107.1|1105.1|1106.5|1104.5|472
1746018000000|2025-04-30 13:00:00|1106.4|1104.4|1105.7|1103.7|1106.5|1104.5|1105.7|1103.7|469
1746018300000|2025-04-30 13:05:00|1105.8|1103.8|1104.8|1102.8|1105.9|1103.9|1104.8|1102.8|325
1746018600000|2025-04-30 13:10:00|1104.7|1102.7|1104.7|1102.7|1105.2|1103.2|1104.2|1102.2|303
1746018900000|2025-04-30 13:15:00|1104.6|1102.6|1105.4|1103.4|1105.6|1103.6|1104.5|1102.5|250
1746019200000|2025-04-30 13:20:00|1105.3|1103.3|1105.7|1103.7|1105.7|1103.7|1105.3|1103.3|217
1746019500000|2025-04-30 13:25:00|1105.8|1103.8|1105.2|1103.2|1106|1104|1105.2|1103.2|558
1746019800000|2025-04-30 13:30:00|1104.5|1104|1105.2|1104.7|1105.3|1104.8|1103.2|1102.7|5339
1746020100000|2025-04-30 13:35:00|1105.3|1104.8|1102.7|1102.2|1105.4|1104.9|1102.7|1102.2|2647
1746020400000|2025-04-30 13:40:00|1102.6|1102.1|1102|1101.5|1103.1|1102.6|1101.6|1101.1|1733
1746020700000|2025-04-30 13:45:00|1101.9|1101.4|1103.1|1102.6|1103.4|1102.9|1101.8|1101.3|1964
1746021000000|2025-04-30 13:50:00|1103|1102.5|1101.4|1100.9|1103.6|1103.1|1101.3|1100.8|1798
1746021300000|2025-04-30 13:55:00|1101.5|1101|1100.4|1099.9|1101.6|1101.1|1099.9|1099.4|2178
1746021600000|2025-04-30 14:00:00|1100.3|1099.8|1101.3|1100.8|1101.9|1101.4|1100.3|1099.8|2244
1746021900000|2025-04-30 14:05:00|1101.2|1100.7|1101.5|1101|1101.6|1101.1|1099.8|1099.3|1503
1746022200000|2025-04-30 14:10:00|1101.6|1101.1|1101.6|1101.1|1101.9|1101.4|1100.9|1100.4|2058
1746022500000|2025-04-30 14:15:00|1101.7|1101.2|1101.8|1101.3|1101.9|1101.4|1101.3|1100.8|1570
1746022800000|2025-04-30 14:20:00|1101.9|1101.4|1102.1|1101.6|1102.2|1101.7|1101.4|1100.9|1388
1746023100000|2025-04-30 14:25:00|1102|1101.5|1102.9|1102.4|1103.1|1102.6|1101.9|1101.4|1954
1746023400000|2025-04-30 14:30:00|1102.8|1102.3|1102.6|1102.1|1103.4|1102.9|1102.5|1102|2076
1746023700000|2025-04-30 14:35:00|1102.5|1102|1101.7|1101.2|1102.6|1102.1|1101.5|1101|1291
1746024000000|2025-04-30 14:40:00|1101.8|1101.3|1102|1101.5|1102.5|1102|1101.3|1100.8|1531
1746024300000|2025-04-30 14:45:00|1101.9|1101.4|1101.6|1101.1|1102.2|1101.7|1101.4|1100.9|1527
1746024600000|2025-04-30 14:50:00|1101.5|1101|1102.3|1101.8|1102.6|1102.1|1101|1100.5|1796
1746024900000|2025-04-30 14:55:00|1102.2|1101.7|1103.1|1102.6|1103.9|1103.4|1102.1|1101.6|1378
1746025200000|2025-04-30 15:00:00|1102.9|1102.4|1104|1103.5|1104|1103.5|1102.9|1102.4|1433
1746025500000|2025-04-30 15:05:00|1103.9|1103.4|1104|1103.5|1104.1|1103.6|1103.3|1102.8|867
1746025800000|2025-04-30 15:10:00|1104.1|1103.6|1104.2|1103.7|1104.6|1104.1|1103.7|1103.2|1000
1746026100000|2025-04-30 15:15:00|1104.3|1103.8|1104.2|1103.7|1104.7|1104.2|1104.1|1103.6|1050
1746026400000|2025-04-30 15:20:00|1104.1|1103.6|1104|1103.5|1104.8|1104.3|1103.9|1103.4|1128
1746026700000|2025-04-30 15:25:00|1103.9|1103.4|1103.2|1102.7|1104|1103.5|1102.9|1102.4|2674
1746027000000|2025-04-30 15:30:00|1103.1|1102.6|1103.6|1103.1|1103.7|1103.2|1102.3|1101.8|2217
1746027300000|2025-04-30 15:35:00|1103.5|1103|1103.7|1103.2|1104|1103.5|1103.2|1102.7|982
1746027600000|2025-04-30 15:40:00|1103.8|1103.3|1103.4|1102.9|1103.9|1103.4|1102.5|1102|2447
1746027900000|2025-04-30 15:45:00|1103.3|1102.8|1103|1102.5|1103.6|1103.1|1102.9|1102.4|546
1746028200000|2025-04-30 15:50:00|1102.9|1102.4|1103|1102.5|1103.5|1103|1102.6|1102.1|775
1746028500000|2025-04-30 15:55:00|1102.9|1102.4|1103.5|1103|1103.6|1103.1|1102.8|1102.3|521
1746028800000|2025-04-30 16:00:00|1103.4|1102.9|1103.5|1103|1103.8|1103.3|1103|1102.5|516
1746029100000|2025-04-30 16:05:00|1103.6|1103.1|1103.4|1102.9|1104.1|1103.6|1103.4|1102.9|541
1746029400000|2025-04-30 16:10:00|1103.5|1103|1103.2|1102.7|1103.6|1103.1|1102.9|1102.4|495
1746029700000|2025-04-30 16:15:00|1103.1|1102.6|1103.1|1102.6|1103.4|1102.9|1102.8|1102.3|359
1746030000000|2025-04-30 16:20:00|1103.2|1102.7|1102.5|1102|1103.2|1102.7|1102.4|1101.9|336
1746030300000|2025-04-30 16:25:00|1102.4|1101.9|1102.2|1101.7|1102.4|1101.9|1102.1|1101.6|556
1746030600000|2025-04-30 16:30:00|1102.1|1101.6|1102|1101.5|1102.3|1101.8|1101.8|1101.3|606
1746030900000|2025-04-30 16:35:00|1102.1|1101.6|1102.8|1102.3|1103|1102.5|1101.7|1101.2|1039
1746031200000|2025-04-30 16:40:00|1102.7|1102.2|1102.8|1102.3|1103.1|1102.6|1102.6|1102.1|611
1746031500000|2025-04-30 16:45:00|1102.9|1102.4|1102.9|1102.4|1103.2|1102.7|1102.7|1102.2|519
1746031800000|2025-04-30 16:50:00|1102.8|1102.3|1103.4|1102.9|1103.4|1102.9|1102.8|1102.3|494
1746032100000|2025-04-30 16:55:00|1103.3|1102.8|1103.4|1102.9|1103.6|1103.1|1103.1|1102.6|485
1746032400000|2025-04-30 17:00:00|1103.3|1102.8|1103.7|1103.2|1104|1103.5|1103.3|1102.8|546
1746032700000|2025-04-30 17:05:00|1103.6|1103.1|1102.9|1102.4|1103.7|1103.2|1102.8|1102.3|470
1746033000000|2025-04-30 17:10:00|1102.8|1102.3|1102.3|1101.8|1102.8|1102.3|1101.9|1101.4|431
1746033300000|2025-04-30 17:15:00|1102.4|1101.9|1102.7|1102.2|1103.1|1102.6|1102.2|1101.7|485
1746033600000|2025-04-30 17:20:00|1102.8|1102.3|1103.2|1102.7|1103.3|1102.8|1102.8|1102.3|511
1746033900000|2025-04-30 17:25:00|1103.3|1102.8|1105|1104.5|1105|1104.5|1103.3|1102.8|923
1746034200000|2025-04-30 17:30:00|1104.9|1104.4|1105.5|1105|1105.5|1105|1104.9|1104.4|1236
1746034500000|2025-04-30 17:35:00|1105.4|1104.9|1105.7|1105.2|1106.2|1105.7|1105.3|1104.8|1195
1746034800000|2025-04-30 17:40:00|1105.8|1105.3|1107|1106.5|1107.1|1106.6|1105.5|1105|1566
1746035100000|2025-04-30 17:45:00|1107.1|1106.6|1106.8|1106.3|1107.2|1106.7|1106.6|1106.1|1053
1746035400000|2025-04-30 17:50:00|1106.9|1106.4|1107.1|1106.6|1107.2|1106.7|1106.8|1106.3|726
1746035700000|2025-04-30 17:55:00|1107|1106.5|1106.7|1106.2|1107.2|1106.7|1106.6|1106.1|650
1746036000000|2025-04-30 18:00:00|1106.6|1106.1|1106.4|1105.9|1106.7|1106.2|1105.8|1105.3|733
1746036300000|2025-04-30 18:05:00|1106.5|1106|1107.7|1107.2|1110.6|1110.1|1106.1|1105.6|3097
1746036600000|2025-04-30 18:10:00|1107.6|1107.1|1108.7|1108.2|1109.2|1108.7|1107.3|1106.8|849
1746036900000|2025-04-30 18:15:00|1108.6|1108.1|1108.6|1108.1|1109.4|1108.9|1108.2|1107.7|788
1746037200000|2025-04-30 18:20:00|1108.5|1108|1107.7|1107.2|1108.8|1108.3|1107.7|1107.2|640
1746037500000|2025-04-30 18:25:00|1107.6|1107.1|1106.7|1106.2|1107.8|1107.3|1105.8|1105.3|1783
1746037800000|2025-04-30 18:30:00|1106.6|1106.1|1106.8|1106.3|1107.2|1106.7|1106.5|1106|489
1746038100000|2025-04-30 18:35:00|1106.7|1106.2|1106.1|1105.6|1106.8|1106.3|1106|1105.5|439
1746038400000|2025-04-30 18:40:00|1106|1105.5|1105.8|1105.3|1106.2|1105.7|1105.5|1105|454
1746038700000|2025-04-30 18:45:00|1105.9|1105.4|1106.9|1106.4|1107.2|1106.7|1105.9|1105.4|543
1746039000000|2025-04-30 18:50:00|1107|1106.5|1106.8|1106.3|1107.3|1106.8|1106.7|1106.2|424
1746039300000|2025-04-30 18:55:00|1106.9|1106.4|1106.5|1106|1107.2|1106.7|1106.4|1105.9|600
1746039600000|2025-04-30 19:00:00|1106.6|1106.1|1106.9|1106.4|1107|1106.5|1106.5|1106|824
1746039900000|2025-04-30 19:05:00|1106.8|1106.3|1106.8|1106.3|1107|1106.5|1106.6|1106.1|691
1746040200000|2025-04-30 19:10:00|1106.7|1106.2|1107.5|1107|1107.6|1107.1|1106.6|1106.1|704
1746040500000|2025-04-30 19:15:00|1107.4|1106.9|1106.6|1106.1|1107.5|1107|1106.6|1106.1|1141
1746040800000|2025-04-30 19:20:00|1106.5|1106|1106.8|1106.3|1107.3|1106.8|1106.5|1106|1208
1746041100000|2025-04-30 19:25:00|1106.7|1106.2|1106.1|1105.6|1106.7|1106.2|1106|1105.5|1252
1746041400000|2025-04-30 19:30:00|1106.2|1105.7|1106.2|1105.7|1106.5|1106|1106|1105.5|1591
1746041700000|2025-04-30 19:35:00|1106.1|1105.6|1106.2|1105.7|1106.8|1106.3|1106|1105.5|1388
1746042000000|2025-04-30 19:40:00|1106.1|1105.6|1107.2|1106.7|1107.3|1106.8|1106.1|1105.6|2602
1746042300000|2025-04-30 19:45:00|1107.3|1106.8|1108|1107.5|1108.2|1107.7|1107.3|1106.8|2511
1746042600000|2025-04-30 19:50:00|1108.4|1107.9|1109.5|1109|1110.2|1109.7|1108.3|1107.8|6107
1746042900000|2025-04-30 19:55:00|1109.4|1108.9|1107.6|1107.1|1110.5|1110|1107.6|1107.1|43051
1746043200000|2025-04-30 20:00:00|1108.3|1106.3|1109.6|1107.6|1110.8|1108.8|1107.7|1105.7|4790
1746043500000|2025-04-30 20:05:00|1110.4|1108.4|1109.9|1107.9|1110.8|1108.8|1109.9|1107.9|390
1746043800000|2025-04-30 20:10:00|1109.8|1107.8|1109.9|1107.9|1110.1|1108.1|1109.6|1107.6|401
1746044100000|2025-04-30 20:15:00|1109.7|1107.7|1109.6|1107.6|1109.9|1107.9|1109.6|1107.6|18
1746044400000|2025-04-30 20:20:00|1109.7|1107.7|1110.1|1108.1|1110.2|1108.2|1109.7|1107.7|93
1746044700000|2025-04-30 20:25:00|1110|1108|1110.5|1108.5|1110.6|1108.6|1109.6|1107.6|127
1746045000000|2025-04-30 20:30:00|1110.4|1108.4|1110.5|1108.5|1111.1|1109.1|1110.4|1108.4|215
1746045300000|2025-04-30 20:35:00|1110.6|1108.6|1110.7|1108.7|1111.1|1109.1|1110.6|1108.6|75
1746045600000|2025-04-30 20:40:00|1110.6|1108.6|1110.1|1108.1|1110.8|1108.8|1110|1108|194
1746045900000|2025-04-30 20:45:00|1110.2|1108.2|1109.8|1107.8|1110.2|1108.2|1109.6|1107.6|149
1746046200000|2025-04-30 20:50:00|1110.1|1108.1|1110.6|1108.6|1110.7|1108.7|1110.1|1108.1|61
1746046500000|2025-04-30 20:55:00|1110.5|1108.5|1110.5|1108.5|1110.9|1108.9|1110.4|1108.4|35
1746046800000|2025-04-30 21:00:00|1110.2|1108.2|1110.2|1108.2|1110.2|1108.2|1110.2|1108.2|1
1746050100000|2025-04-30 21:55:00|1110.6|1108.6|1110.6|1108.6|1110.6|1108.6|1110.6|1108.6|3
1746050400000|2025-04-30 22:00:00|1110.2|1108.2|1111.6|1109.6|1112.8|1110.8|1109.8|1107.8|0
1746050700000|2025-04-30 22:05:00|1111.7|1109.7|1113.8|1111.8|1114.4|1112.4|1111.6|1109.6|0
1746051000000|2025-04-30 22:10:00|1113.9|1111.9|1113.6|1111.6|1114.4|1112.4|1113|1111|0
1746051300000|2025-04-30 22:15:00|1113.5|1111.5|1112.7|1110.7|1113.7|1111.7|1112.2|1110.2|0
1746051600000|2025-04-30 22:20:00|1112.8|1110.8|1112.3|1110.3|1113.3|1111.3|1112.3|1110.3|0
1746051900000|2025-04-30 22:25:00|1112.4|1110.4|1111.9|1109.9|1112.4|1110.4|1111.5|1109.5|0
1746052200000|2025-04-30 22:30:00|1112.1|1110.1|1112.6|1110.6|1113.4|1111.4|1111.9|1109.9|0
1746052500000|2025-04-30 22:35:00|1112.7|1110.7|1111.9|1109.9|1112.9|1110.9|1111.9|1109.9|0
1746052800000|2025-04-30 22:40:00|1111.8|1109.8|1111.4|1109.4|1112|1110|1111.4|1109.4|0
1746053100000|2025-04-30 22:45:00|1111.3|1109.3|1111.6|1109.6|1111.8|1109.8|1111.3|1109.3|0
1746053400000|2025-04-30 22:50:00|1111.5|1109.5|1112|1110|1112|1110|1111.5|1109.5|0
1746053700000|2025-04-30 22:55:00|1111.9|1109.9|1112.7|1110.7|1112.8|1110.8|1111.9|1109.9|0
1746054000000|2025-04-30 23:00:00|1112.8|1110.8|1112.9|1110.9|1113.3|1111.3|1112.5|1110.5|0
1746054300000|2025-04-30 23:05:00|1112.8|1110.8|1112|1110|1112.9|1110.9|1111.9|1109.9|0
1746054600000|2025-04-30 23:10:00|1111.9|1109.9|1112|1110|1112.5|1110.5|1111.5|1109.5|0
1746054900000|2025-04-30 23:15:00|1112.1|1110.1|1112.1|1110.1|1112.6|1110.6|1112|1110|0
1746055200000|2025-04-30 23:20:00|1112.2|1110.2|1113.2|1111.2|1113.3|1111.3|1112.2|1110.2|0
1746055500000|2025-04-30 23:25:00|1113.3|1111.3|1113.4|1111.4|1113.6|1111.6|1113.1|1111.1|0
1746055800000|2025-04-30 23:30:00|1113.5|1111.5|1113.5|1111.5|1113.7|1111.7|1113.4|1111.4|0
1746056100000|2025-04-30 23:35:00|1113.4|1111.4|1113.3|1111.3|1113.5|1111.5|1112.9|1110.9|0
1746056400000|2025-04-30 23:40:00|1113.2|1111.2|1113.1|1111.1|1113.4|1111.4|1112.9|1110.9|0
1746056700000|2025-04-30 23:45:00|1113|1111|1113.3|1111.3|1113.4|1111.4|1112.8|1110.8|0
1746057000000|2025-04-30 23:50:00|1113.4|1111.4|1113.3|1111.3|1113.9|1111.9|1113.3|1111.3|0
1746057300000|2025-04-30 23:55:00|1113.2|1111.2|1113.5|1111.5|1113.6|1111.6|1113.2|1111.2|0
1746057600000|2025-05-01 00:00:00|1113.6|1111.6|1112.2|1110.2|1113.6|1111.6|1110.7|1108.7|247
1746057900000|2025-05-01 00:05:00|1112.4|1110.4|1113.5|1111.5|1113.5|1111.5|1112.4|1110.4|62
1746058200000|2025-05-01 00:10:00|1113.7|1111.7|1114.2|1112.2|1114.2|1112.2|1113.7|1111.7|22
1746058500000|2025-05-01 00:15:00|1114.1|1112.1|1113|1111|1114.1|1112.1|1113|1111|62
1746058800000|2025-05-01 00:20:00|1112.9|1110.9|1115|1113|1115|1113|1112.5|1110.5|299
1746059100000|2025-05-01 00:25:00|1115.1|1113.1|1113.9|1111.9|1115.8|1113.8|1113.7|1111.7|235
1746059400000|2025-05-01 00:30:00|1113.7|1111.7|1113.8|1111.8|1113.9|1111.9|1113.2|1111.2|161
1746059700000|2025-05-01 00:35:00|1113.6|1111.6|1113.7|1111.7|1113.9|1111.9|1113.5|1111.5|146
1746060000000|2025-05-01 00:40:00|1113.6|1111.6|1114.1|1112.1|1114.2|1112.2|1113.6|1111.6|19
1746060300000|2025-05-01 00:45:00|1114.3|1112.3|1114.4|1112.4|1114.9|1112.9|1113.9|1111.9|90
1746060600000|2025-05-01 00:50:00|1114.3|1112.3|1114.4|1112.4|1114.4|1112.4|1113.8|1111.8|91
1746060900000|2025-05-01 00:55:00|1114.3|1112.3|1114.7|1112.7|1114.7|1112.7|1114.1|1112.1|120
1746061200000|2025-05-01 01:00:00|1114.5|1112.5|1114.7|1112.7|1114.9|1112.9|1114.1|1112.1|142
1746061500000|2025-05-01 01:05:00|1114.6|1112.6|1114.1|1112.1|1114.8|1112.8|1113.9|1111.9|125
1746061800000|2025-05-01 01:10:00|1114|1112|1114.3|1112.3|1114.6|1112.6|1113.9|1111.9|17
1746062100000|2025-05-01 01:15:00|1114.6|1112.6|1115.6|1113.6|1115.6|1113.6|1114.5|1112.5|43
1746062400000|2025-05-01 01:20:00|1116.1|1114.1|1115.9|1113.9|1116.1|1114.1|1115.8|1113.8|9
1746062700000|2025-05-01 01:25:00|1115.8|1113.8|1115.9|1113.9|1116|1114|1115.8|1113.8|5
1746063000000|2025-05-01 01:30:00|1115.7|1113.7|1116.6|1114.6|1116.6|1114.6|1115.7|1113.7|37
1746063300000|2025-05-01 01:35:00|1116.7|1114.7|1116.8|1114.8|1116.8|1114.8|1116.6|1114.6|12
1746063600000|2025-05-01 01:40:00|1116.6|1114.6|1116.8|1114.8|1116.8|1114.8|1116.6|1114.6|15
1746063900000|2025-05-01 01:45:00|1117|1115|1116.2|1114.2|1117|1115|1116.1|1114.1|18
1746064200000|2025-05-01 01:50:00|1115.7|1113.7|1115.5|1113.5|1115.9|1113.9|1115.5|1113.5|11
1746064500000|2025-05-01 01:55:00|1115.6|1113.6|1116.2|1114.2|1116.2|1114.2|1115.6|1113.6|20
1746064800000|2025-05-01 02:00:00|1116.4|1114.4|1116.5|1114.5|1116.5|1114.5|1116.2|1114.2|7
1746065100000|2025-05-01 02:05:00|1116.3|1114.3|1116.3|1114.3|1116.5|1114.5|1116.3|1114.3|6
1746065400000|2025-05-01 02:10:00|1116.1|1114.1|1116.1|1114.1|1116.4|1114.4|1116.1|1114.1|5
1746065700000|2025-05-01 02:15:00|1116.2|1114.2|1116.8|1114.8|1116.8|1114.8|1116.2|1114.2|32
1746066000000|2025-05-01 02:20:00|1116.9|1114.9|1117.4|1115.4|1117.5|1115.5|1116.9|1114.9|63
1746066300000|2025-05-01 02:25:00|1117.5|1115.5|1117.8|1115.8|1118.1|1116.1|1117.5|1115.5|41
1746066600000|2025-05-01 02:30:00|1118.1|1116.1|1117.9|1115.9|1118.1|1116.1|1117.7|1115.7|7
1746066900000|2025-05-01 02:35:00|1118.1|1116.1|1118.2|1116.2|1118.2|1116.2|1118.1|1116.1|3
1746067200000|2025-05-01 02:40:00|1118.1|1116.1|1118|1116|1118.4|1116.4|1117.8|1115.8|23
1746067500000|2025-05-01 02:45:00|1117.8|1115.8|1117|1115|1117.9|1115.9|1117|1115|37
1746067800000|2025-05-01 02:50:00|1116.9|1114.9|1116.3|1114.3|1116.9|1114.9|1116.3|1114.3|17
1746068100000|2025-05-01 02:55:00|1116.4|1114.4|1116.7|1114.7|1116.7|1114.7|1116.3|1114.3|10
1746068400000|2025-05-01 03:00:00|1116.6|1114.6|1117|1115|1117|1115|1116.6|1114.6|7
1746068700000|2025-05-01 03:05:00|1117.1|1115.1|1116.3|1114.3|1117.3|1115.3|1116.3|1114.3|48
1746069000000|2025-05-01 03:10:00|1116|1114|1116.3|1114.3|1116.3|1114.3|1115.9|1113.9|5
1746069300000|2025-05-01 03:15:00|1116.4|1114.4|1116.2|1114.2|1116.4|1114.4|1116.2|1114.2|4
1746069600000|2025-05-01 03:20:00|1116.3|1114.3|1116.5|1114.5|1116.5|1114.5|1116.3|1114.3|8
1746069900000|2025-05-01 03:25:00|1116.4|1114.4|1116.6|1114.6|1116.6|1114.6|1116.4|1114.4|4
1746070200000|2025-05-01 03:30:00|1116.5|1114.5|1116.2|1114.2|1116.6|1114.6|1116.2|1114.2|24
1746070500000|2025-05-01 03:35:00|1116.4|1114.4|1116.6|1114.6|1117|1115|1116.4|1114.4|29
1746070800000|2025-05-01 03:40:00|1116.4|1114.4|1116.1|1114.1|1116.4|1114.4|1116.1|1114.1|7
1746071100000|2025-05-01 03:45:00|1116|1114|1115.8|1113.8|1116.2|1114.2|1115.8|1113.8|23
1746071400000|2025-05-01 03:50:00|1115.7|1113.7|1115.7|1113.7|1115.9|1113.9|1115.6|1113.6|20
1746071700000|2025-05-01 03:55:00|1115.6|1113.6|1115.4|1113.4|1115.7|1113.7|1115.3|1113.3|67
1746072000000|2025-05-01 04:00:00|1115.6|1113.6|1115.8|1113.8|1116|1114|1115.6|1113.6|48
1746072300000|2025-05-01 04:05:00|1116.1|1114.1|1115.7|1113.7|1116.1|1114.1|1115.5|1113.5|6
1746072600000|2025-05-01 04:10:00|1115.6|1113.6|1115.6|1113.6|1115.6|1113.6|1115.6|1113.6|2
1746072900000|2025-05-01 04:15:00|1115.4|1113.4|1115.5|1113.5|1115.5|1113.5|1115.4|1113.4|8
1746073200000|2025-05-01 04:20:00|1115.6|1113.6|1115.2|1113.2|1115.7|1113.7|1115|1113|50
1746073500000|2025-05-01 04:25:00|1115.1|1113.1|1115.1|1113.1|1115.1|1113.1|1114.9|1112.9|5
1746073800000|2025-05-01 04:30:00|1115|1113|1115.7|1113.7|1115.7|1113.7|1115|1113|4
1746074100000|2025-05-01 04:35:00|||||||||1
1746074400000|2025-05-01 04:40:00|1115.4|1113.4|1115.4|1113.4|1115.4|1113.4|1115.4|1113.4|1
1746074700000|2025-05-01 04:45:00|1115.2|1113.2|1115.2|1113.2|1115.2|1113.2|1115.2|1113.2|1
1746075000000|2025-05-01 04:50:00|1115.3|1113.3|1115.5|1113.5|1115.5|1113.5|1115.3|1113.3|3
1746075300000|2025-05-01 04:55:00|1115.6|1113.6|1115.6|1113.6|1115.7|1113.7|1115.5|1113.5|19
1746075600000|2025-05-01 05:00:00|1115.7|1113.7|1115.6|1113.6|1115.7|1113.7|1115.6|1113.6|8
1746075900000|2025-05-01 05:05:00|1115.8|1113.8|1116.3|1114.3|1116.3|1114.3|1115.8|1113.8|14
1746076200000|2025-05-01 05:10:00|1116.5|1114.5|1116.8|1114.8|1117.1|1115.1|1116.5|1114.5|176
1746076500000|2025-05-01 05:15:00|1116.9|1114.9|1116.6|1114.6|1116.9|1114.9|1116.6|1114.6|3
1746076800000|2025-05-01 05:20:00|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|1115.7|1113.7|5
1746077100000|2025-05-01 05:25:00|1116|1114|1116.3|1114.3|1116.8|1114.8|1115.7|1113.7|79
1746077400000|2025-05-01 05:30:00|1116.2|1114.2|1116.8|1114.8|1116.8|1114.8|1116.2|1114.2|32
1746077700000|2025-05-01 05:35:00|1116.9|1114.9|1116.8|1114.8|1117.2|1115.2|1116.8|1114.8|19
1746078000000|2025-05-01 05:40:00|1116.7|1114.7|1116.3|1114.3|1116.9|1114.9|1116.2|1114.2|15
1746078300000|2025-05-01 05:45:00|1116.1|1114.1|1115.7|1113.7|1116.5|1114.5|1115.7|1113.7|49
1746078600000|2025-05-01 05:50:00|1115.6|1113.6|1115.7|1113.7|1115.7|1113.7|1115.6|1113.6|3
1746078900000|2025-05-01 05:55:00|1115.6|1113.6|1115.8|1113.8|1115.8|1113.8|1115.6|1113.6|5
1746079200000|2025-05-01 06:00:00|1115.5|1113.5|1116|1114|1116.1|1114.1|1115.4|1113.4|21
1746079500000|2025-05-01 06:05:00|1115.9|1113.9|1116.1|1114.1|1116.2|1114.2|1115.8|1113.8|37
1746079800000|2025-05-01 06:10:00|1116.2|1114.2|1116.2|1114.2|1116.2|1114.2|1116.1|1114.1|13
1746080100000|2025-05-01 06:15:00|1116.3|1114.3|1116|1114|1116.4|1114.4|1116|1114|12
1746080400000|2025-05-01 06:20:00|1116.2|1114.2|1116.3|1114.3|1116.3|1114.3|1116.2|1114.2|6
1746080700000|2025-05-01 06:25:00|1116.4|1114.4|1116.5|1114.5|1116.8|1114.8|1116.4|1114.4|39
1746081000000|2025-05-01 06:30:00|1116.6|1114.6|1116.5|1114.5|1116.8|1114.8|1116.4|1114.4|49
1746081300000|2025-05-01 06:35:00|1116.4|1114.4|1115.8|1113.8|1116.4|1114.4|1115.8|1113.8|144
1746081600000|2025-05-01 06:40:00|1115.7|1113.7|1115.5|1113.5|1116|1114|1115.5|1113.5|113
1746081900000|2025-05-01 06:45:00|1115.6|1113.6|1115.4|1113.4|1115.6|1113.6|1115.2|1113.2|88
1746082200000|2025-05-01 06:50:00|1115.3|1113.3|1115.3|1113.3|1115.5|1113.5|1115.2|1113.2|44
1746082500000|2025-05-01 06:55:00|1115.4|1113.4|1115|1113|1115.5|1113.5|1115|1113|73
1746082800000|2025-05-01 07:00:00|1115.1|1113.1|1113.5|1111.5|1115.1|1113.1|1113.4|1111.4|646
1746083100000|2025-05-01 07:05:00|1113.4|1111.4|1113.3|1111.3|1113.8|1111.8|1113.1|1111.1|265
1746083400000|2025-05-01 07:10:00|1113.4|1111.4|1113.7|1111.7|1113.8|1111.8|1113.3|1111.3|118
1746083700000|2025-05-01 07:15:00|1113.6|1111.6|1112.8|1110.8|1113.7|1111.7|1112.8|1110.8|94
1746084000000|2025-05-01 07:20:00|1112.9|1110.9|1113.8|1111.8|1113.8|1111.8|1112.9|1110.9|218
1746084300000|2025-05-01 07:25:00|1113.9|1111.9|1114.1|1112.1|1114.3|1112.3|1113.9|1111.9|127
1746084600000|2025-05-01 07:30:00|1114|1112|1114.4|1112.4|1114.5|1112.5|1114|1112|97
1746084900000|2025-05-01 07:35:00|1114.3|1112.3|1114.5|1112.5|1114.7|1112.7|1114.3|1112.3|125
1746085200000|2025-05-01 07:40:00|1114.4|1112.4|1114.5|1112.5|1114.8|1112.8|1114.2|1112.2|51
1746085500000|2025-05-01 07:45:00|1114.6|1112.6|1114.3|1112.3|1114.6|1112.6|1114.2|1112.2|76
1746085800000|2025-05-01 07:50:00|1114.2|1112.2|1114.3|1112.3|1114.6|1112.6|1114.1|1112.1|132
1746086100000|2025-05-01 07:55:00|1114.2|1112.2|1114.4|1112.4|1114.4|1112.4|1114|1112|150
1746086400000|2025-05-01 08:00:00|1114.3|1112.3|1113.4|1111.4|1114.3|1112.3|1113.3|1111.3|364
1746086700000|2025-05-01 08:05:00|1113.5|1111.5|1113|1111|1113.6|1111.6|1113|1111|201
1746087000000|2025-05-01 08:10:00|1113.1|1111.1|1113.4|1111.4|1113.4|1111.4|1113|1111|131
1746087300000|2025-05-01 08:15:00|1113.5|1111.5|1113.8|1111.8|1114.1|1112.1|1113.5|1111.5|207
1746087600000|2025-05-01 08:20:00|1113.9|1111.9|1114.1|1112.1|1114.3|1112.3|1113.7|1111.7|103
1746087900000|2025-05-01 08:25:00|1114.2|1112.2|1114.5|1112.5|1114.6|1112.6|1114|1112|114
1746088200000|2025-05-01 08:30:00|1114.6|1112.6|1114.1|1112.1|1114.7|1112.7|1114.1|1112.1|79
1746088500000|2025-05-01 08:35:00|1114|1112|1114.3|1112.3|1114.7|1112.7|1113.9|1111.9|277
1746088800000|2025-05-01 08:40:00|1114.2|1112.2|1114.2|1112.2|1114.5|1112.5|1114.2|1112.2|49
1746089100000|2025-05-01 08:45:00|1114.1|1112.1|1114.7|1112.7|1114.9|1112.9|1114|1112|65
1746089400000|2025-05-01 08:50:00|1114.8|1112.8|1114.7|1112.7|1114.9|1112.9|1114.4|1112.4|177
1746089700000|2025-05-01 08:55:00|1114.6|1112.6|1114.6|1112.6|1114.7|1112.7|1114.5|1112.5|76
1746090000000|2025-05-01 09:00:00|1114.7|1112.7|1115.1|1113.1|1115.2|1113.2|1114.7|1112.7|72
1746090300000|2025-05-01 09:05:00|1115.2|1113.2|1114.9|1112.9|1115.5|1113.5|1114.9|1112.9|88
1746090600000|2025-05-01 09:10:00|1115|1113|1115.1|1113.1|1115.2|1113.2|1114.8|1112.8|27
1746090900000|2025-05-01 09:15:00|1115.2|1113.2|1115.2|1113.2|1115.2|1113.2|1114.8|1112.8|187
1746091200000|2025-05-01 09:20:00|1115.3|1113.3|1114.7|1112.7|1115.3|1113.3|1114.7|1112.7|20
1746091500000|2025-05-01 09:25:00|1114.6|1112.6|1114.9|1112.9|1114.9|1112.9|1114.6|1112.6|59
1746091800000|2025-05-01 09:30:00|1115|1113|1115.6|1113.6|1115.6|1113.6|1115|1113|133
1746092100000|2025-05-01 09:35:00|1115.7|1113.7|1116|1114|1116.1|1114.1|1115.6|1113.6|181
1746092400000|2025-05-01 09:40:00|1115.8|1113.8|1115.9|1113.9|1116|1114|1115.6|1113.6|162
1746092700000|2025-05-01 09:45:00|1116|1114|1116.2|1114.2|1116.3|1114.3|1115.7|1113.7|203
1746093000000|2025-05-01 09:50:00|1116.3|1114.3|1116.2|1114.2|1116.3|1114.3|1116.1|1114.1|29
1746093300000|2025-05-01 09:55:00|1116|1114|1115.9|1113.9|1116.2|1114.2|1115.9|1113.9|73
1746093600000|2025-05-01 10:00:00|1115.8|1113.8|1115.7|1113.7|1116|1114|1115.6|1113.6|64
1746093900000|2025-05-01 10:05:00|1115.8|1113.8|1116|1114|1116|1114|1115.7|1113.7|32
1746094200000|2025-05-01 10:10:00|1116.1|1114.1|1116.1|1114.1|1116.2|1114.2|1116|1114|46
1746094500000|2025-05-01 10:15:00|1116.2|1114.2|1116.7|1114.7|1117|1115|1116.2|1114.2|263
1746094800000|2025-05-01 10:20:00|1116.6|1114.6|1116.1|1114.1|1116.6|1114.6|1116.1|1114.1|42
1746095100000|2025-05-01 10:25:00|1116.2|1114.2|1116|1114|1116.2|1114.2|1115.9|1113.9|10
1746095400000|2025-05-01 10:30:00|1115.9|1113.9|1115.9|1113.9|1116|1114|1115.6|1113.6|94
1746095700000|2025-05-01 10:35:00|1116|1114|1116.1|1114.1|1116.2|1114.2|1115.8|1113.8|74
1746096000000|2025-05-01 10:40:00|1116|1114|1116.1|1114.1|1116.1|1114.1|1115.9|1113.9|59
1746096300000|2025-05-01 10:45:00|1116|1114|1115.8|1113.8|1116|1114|1115.6|1113.6|209
1746096600000|2025-05-01 10:50:00|1115.9|1113.9|1116.2|1114.2|1116.2|1114.2|1115.8|1113.8|115
1746096900000|2025-05-01 10:55:00|1116.3|1114.3|1116.3|1114.3|1116.4|1114.4|1116.3|1114.3|59
1746097200000|2025-05-01 11:00:00|1116.2|1114.2|1116.4|1114.4|1116.5|1114.5|1115.8|1113.8|200
1746097500000|2025-05-01 11:05:00|1116.3|1114.3|1116.5|1114.5|1116.5|1114.5|1116|1114|146
1746097800000|2025-05-01 11:10:00|1116.4|1114.4|1116.2|1114.2|1116.6|1114.6|1116.2|1114.2|70
1746098100000|2025-05-01 11:15:00|1116.3|1114.3|1115.8|1113.8|1116.3|1114.3|1115.8|1113.8|118
1746098400000|2025-05-01 11:20:00|1115.7|1113.7|1115.4|1113.4|1115.8|1113.8|1115.4|1113.4|52
1746098700000|2025-05-01 11:25:00|1115.5|1113.5|1115.5|1113.5|1115.7|1113.7|1115.4|1113.4|53
1746099000000|2025-05-01 11:30:00|1115.6|1113.6|1115.7|1113.7|1115.9|1113.9|1115.4|1113.4|92
1746099300000|2025-05-01 11:35:00|1115.8|1113.8|1116|1114|1116.1|1114.1|1115.8|1113.8|57
1746099600000|2025-05-01 11:40:00|1116.1|1114.1|1115.8|1113.8|1116.1|1114.1|1115.7|1113.7|97
1746099900000|2025-05-01 11:45:00|1115.9|1113.9|1115.7|1113.7|1116|1114|1115.7|1113.7|148
1746100200000|2025-05-01 11:50:00|1115.6|1113.6|1115.7|1113.7|1115.9|1113.9|1115.6|1113.6|232
1746100500000|2025-05-01 11:55:00|1115.6|1113.6|1115.2|1113.2|1115.7|1113.7|1115.2|1113.2|219
1746100800000|2025-05-01 12:00:00|1115.3|1113.3|1115.1|1113.1|1115.3|1113.3|1114.9|1112.9|296
1746101100000|2025-05-01 12:05:00|1115.2|1113.2|1114.7|1112.7|1115.3|1113.3|1114.5|1112.5|428
1746101400000|2025-05-01 12:10:00|1114.8|1112.8|1115.1|1113.1|1115.6|1113.6|1114.8|1112.8|241
1746101700000|2025-05-01 12:15:00|1115.2|1113.2|1115.6|1113.6|1115.6|1113.6|1115.2|1113.2|236
1746102000000|2025-05-01 12:20:00|1115.5|1113.5|1114.9|1112.9|1115.7|1113.7|1114.9|1112.9|229
1746102300000|2025-05-01 12:25:00|1115|1113|1115.1|1113.1|1115.3|1113.3|1114.9|1112.9|283
1746102600000|2025-05-01 12:30:00|1115|1113|1115.2|1113.2|1115.7|1113.7|1114|1112|432
1746102900000|2025-05-01 12:35:00|1115.1|1113.1|1115.1|1113.1|1115.5|1113.5|1115|1113|140
1746103200000|2025-05-01 12:40:00|1115.2|1113.2|1115.2|1113.2|1115.5|1113.5|1115.1|1113.1|67
1746103500000|2025-05-01 12:45:00|1115.3|1113.3|1115.3|1113.3|1115.5|1113.5|1115.1|1113.1|81
1746103800000|2025-05-01 12:50:00|1115.4|1113.4|1115.3|1113.3|1115.5|1113.5|1114.8|1112.8|138
1746104100000|2025-05-01 12:55:00|1115.4|1113.4|1114.4|1112.4|1115.4|1113.4|1114.3|1112.3|50
1746104400000|2025-05-01 13:00:00|1114.2|1112.2|1114|1112|1114.3|1112.3|1113.8|1111.8|227
1746104700000|2025-05-01 13:05:00|1113.9|1111.9|1114.2|1112.2|1114.5|1112.5|1113.7|1111.7|162
1746105000000|2025-05-01 13:10:00|1114.3|1112.3|1114.4|1112.4|1114.9|1112.9|1114.3|1112.3|139
1746105300000|2025-05-01 13:15:00|1114.2|1112.2|1114.4|1112.4|1114.4|1112.4|1114|1112|82
1746105600000|2025-05-01 13:20:00|1114.5|1112.5|1114.7|1112.7|1114.7|1112.7|1114.5|1112.5|371
1746105900000|2025-05-01 13:25:00|1114.6|1112.6|1114.4|1112.4|1114.7|1112.7|1113.7|1111.7|1087
1746106200000|2025-05-01 13:30:00|1113.7|1113.2|1112.5|1112|1114.7|1114.2|1112|1111.5|5243
1746106500000|2025-05-01 13:35:00|1112.6|1112.1|1113.2|1112.7|1114.6|1114.1|1111.9|1111.4|3037
1746106800000|2025-05-01 13:40:00|1113.3|1112.8|1113.6|1113.1|1114|1113.5|1112.7|1112.2|2055
1746107100000|2025-05-01 13:45:00|1113.7|1113.2|1114|1113.5|1114.7|1114.2|1113.5|1113|1502
1746107400000|2025-05-01 13:50:00|1114.1|1113.6|1112.5|1112|1114.2|1113.7|1112.4|1111.9|1915
1746107700000|2025-05-01 13:55:00|1112.4|1111.9|1110.1|1109.6|1112.7|1112.2|1109.9|1109.4|1811
1746108000000|2025-05-01 14:00:00|1110|1109.5|1110.7|1110.2|1112.2|1111.7|1109.6|1109.1|2127
1746108300000|2025-05-01 14:05:00|1110.8|1110.3|1110|1109.5|1111.8|1111.3|1109.6|1109.1|1216
1746108600000|2025-05-01 14:10:00|1109.9|1109.4|1111|1110.5|1111.2|1110.7|1109.6|1109.1|982
1746108900000|2025-05-01 14:15:00|1111.1|1110.6|1110.9|1110.4|1111.5|1111|1110.8|1110.3|623
1746109200000|2025-05-01 14:20:00|1110.8|1110.3|1112|1111.5|1112.5|1112|1110.8|1110.3|1127
1746109500000|2025-05-01 14:25:00|1111.9|1111.4|1112.3|1111.8|1112.5|1112|1111.7|1111.2|895
1746109800000|2025-05-01 14:30:00|1112.2|1111.7|1111.3|1110.8|1112.2|1111.7|1110.6|1110.1|1137
1746110100000|2025-05-01 14:35:00|1111.4|1110.9|1112.1|1111.6|1112.2|1111.7|1111.3|1110.8|540
1746110400000|2025-05-01 14:40:00|1112.2|1111.7|1111.2|1110.7|1112.4|1111.9|1111.2|1110.7|522
1746110700000|2025-05-01 14:45:00|1111.3|1110.8|1111.1|1110.6|1111.6|1111.1|1111|1110.5|1245
1746111000000|2025-05-01 14:50:00|1111|1110.5|1111|1110.5|1111.1|1110.6|1110.6|1110.1|1135
1746111300000|2025-05-01 14:55:00|1111.1|1110.6|1112.9|1112.4|1113.1|1112.6|1111.1|1110.6|1044
1746111600000|2025-05-01 15:00:00|1113|1112.5|1113.1|1112.6|1113.1|1112.6|1112.5|1112|779
1746111900000|2025-05-01 15:05:00|1113.2|1112.7|1112.5|1112|1113.7|1113.2|1112.5|1112|504
1746112200000|2025-05-01 15:10:00|1112.6|1112.1|1113.6|1113.1|1113.6|1113.1|1112.5|1112|750
1746112500000|2025-05-01 15:15:00|1113.7|1113.2|1113.6|1113.1|1114.3|1113.8|1112.9|1112.4|2507
1746112800000|2025-05-01 15:20:00|1113.7|1113.2|1112.4|1111.9|1113.7|1113.2|1112.4|1111.9|511
1746113100000|2025-05-01 15:25:00|1112.5|1112|1113.5|1113|1113.8|1113.3|1112.4|1111.9|1153
1746113400000|2025-05-01 15:30:00|1113.6|1113.1|1112.5|1112|1113.6|1113.1|1112.4|1111.9|735
1746113700000|2025-05-01 15:35:00|1112.6|1112.1|1112.2|1111.7|1112.9|1112.4|1111.8|1111.3|1055
1746114000000|2025-05-01 15:40:00|1112.3|1111.8|1111.2|1110.7|1112.6|1112.1|1111.2|1110.7|555
1746114300000|2025-05-01 15:45:00|1111.3|1110.8|1111.2|1110.7|1111.6|1111.1|1110.9|1110.4|381
1746114600000|2025-05-01 15:50:00|1111.1|1110.6|1110.7|1110.2|1111.4|1110.9|1110.7|1110.2|289
1746114900000|2025-05-01 15:55:00|1110.8|1110.3|1109.9|1109.4|1110.8|1110.3|1109.3|1108.8|737
1746115200000|2025-05-01 16:00:00|1110|1109.5|1109.5|1109|1110.1|1109.6|1109|1108.5|476
1746115500000|2025-05-01 16:05:00|1109.4|1108.9|1109.9|1109.4|1110|1109.5|1109.2|1108.7|466
1746115800000|2025-05-01 16:10:00|1109.8|1109.3|1109.1|1108.6|1109.8|1109.3|1109.1|1108.6|459
1746116100000|2025-05-01 16:15:00|1109|1108.5|1108.9|1108.4|1109.1|1108.6|1108|1107.5|1037
1746116400000|2025-05-01 16:20:00|1109|1108.5|1108.6|1108.1|1109.1|1108.6|1108.5|1108|453
1746116700000|2025-05-01 16:25:00|1108.7|1108.2|1109.4|1108.9|1109.7|1109.2|1108.7|1108.2|599
1746117000000|2025-05-01 16:30:00|1109.3|1108.8|1110|1109.5|1110.1|1109.6|1109.3|1108.8|470
1746117300000|2025-05-01 16:35:00|1109.9|1109.4|1110.1|1109.6|1110.4|1109.9|1109.9|1109.4|395
1746117600000|2025-05-01 16:40:00|1110|1109.5|1109.7|1109.2|1110|1109.5|1109.3|1108.8|429
1746117900000|2025-05-01 16:45:00|1109.6|1109.1|1109.1|1108.6|1109.9|1109.4|1109|1108.5|407
1746118200000|2025-05-01 16:50:00|1109|1108.5|1108.9|1108.4|1109.5|1109|1108.4|1107.9|461
1746118500000|2025-05-01 16:55:00|1108.8|1108.3|1109|1108.5|1109.5|1109|1108.7|1108.2|461
1746118800000|2025-05-01 17:00:00|1109.1|1108.6|1110.3|1109.8|1110.3|1109.8|1109|1108.5|551
1746119100000|2025-05-01 17:05:00|1110.4|1109.9|1111.4|1110.9|1111.4|1110.9|1110|1109.5|955
1746119400000|2025-05-01 17:10:00|1111.3|1110.8|1111.6|1111.1|1111.8|1111.3|1111.2|1110.7|675
1746119700000|2025-05-01 17:15:00|1111.7|1111.2|1112|1111.5|1112.3|1111.8|1111.6|1111.1|902
1746120000000|2025-05-01 17:20:00|1111.9|1111.4|1111.4|1110.9|1111.9|1111.4|1111.4|1110.9|393
1746120300000|2025-05-01 17:25:00|1111.5|1111|1111.1|1110.6|1111.7|1111.2|1111|1110.5|302
1746120600000|2025-05-01 17:30:00|1111.2|1110.7|1111.5|1111|1111.5|1111|1111|1110.5|372
1746120900000|2025-05-01 17:35:00|1111.4|1110.9|1110.8|1110.3|1111.5|1111|1110.7|1110.2|512
1746121200000|2025-05-01 17:40:00|1110.7|1110.2|1110.1|1109.6|1110.7|1110.2|1109.9|1109.4|432
1746121500000|2025-05-01 17:45:00|1110|1109.5|1110.6|1110.1|1110.6|1110.1|1109.9|1109.4|472
1746121800000|2025-05-01 17:50:00|1110.7|1110.2|1110.6|1110.1|1110.9|1110.4|1110.4|1109.9|361
1746122100000|2025-05-01 17:55:00|1110.7|1110.2|1110.6|1110.1|1110.9|1110.4|1110.3|1109.8|332
1746122400000|2025-05-01 18:00:00|1110.5|1110|1110.9|1110.4|1111|1110.5|1110.4|1109.9|535
1746122700000|2025-05-01 18:05:00|1110.8|1110.3|1111.8|1111.3|1111.9|1111.4|1110.8|1110.3|356
1746123000000|2025-05-01 18:10:00|1111.7|1111.2|1112.1|1111.6|1112.3|1111.8|1111.6|1111.1|353
1746123300000|2025-05-01 18:15:00|1112.2|1111.7|1112.5|1112|1112.7|1112.2|1112.1|1111.6|400
1746123600000|2025-05-01 18:20:00|1112.4|1111.9|1112.1|1111.6|1112.4|1111.9|1112|1111.5|652
1746123900000|2025-05-01 18:25:00|1112|1111.5|1112.6|1112.1|1112.7|1112.2|1111.8|1111.3|401
1746124200000|2025-05-01 18:30:00|1112.7|1112.2|1113.2|1112.7|1113.3|1112.8|1112.6|1112.1|609
1746124500000|2025-05-01 18:35:00|1113.3|1112.8|1113.7|1113.2|1113.8|1113.3|1113.1|1112.6|745
1746124800000|2025-05-01 18:40:00|1113.8|1113.3|1114.2|1113.7|1114.4|1113.9|1113.5|1113|713
1746125100000|2025-05-01 18:45:00|1114.3|1113.8|1114.6|1114.1|1114.9|1114.4|1114.2|1113.7|1465
1746125400000|2025-05-01 18:50:00|1114.7|1114.2|1114.2|1113.7|1114.8|1114.3|1114.1|1113.6|580
1746125700000|2025-05-01 18:55:00|1114.1|1113.6|1113.8|1113.3|1114.4|1113.9|1113.8|1113.3|661
1746126000000|2025-05-01 19:00:00|1113.7|1113.2|1113.7|1113.2|1113.8|1113.3|1113.2|1112.7|604
1746126300000|2025-05-01 19:05:00|1113.8|1113.3|1113.1|1112.6|1113.8|1113.3|1113|1112.5|447
1746126600000|2025-05-01 19:10:00|1113|1112.5|1112.9|1112.4|1113|1112.5|1112.3|1111.8|694
1746126900000|2025-05-01 19:15:00|1113|1112.5|1113.1|1112.6|1113.3|1112.8|1112.8|1112.3|513
1746127200000|2025-05-01 19:20:00|1113.2|1112.7|1113.2|1112.7|1113.4|1112.9|1113.1|1112.6|274
1746127500000|2025-05-01 19:25:00|1113.3|1112.8|1113.6|1113.1|1113.7|1113.2|1113.2|1112.7|241
1746127800000|2025-05-01 19:30:00|1113.7|1113.2|1113.4|1112.9|1113.8|1113.3|1113.1|1112.6|601
1746128100000|2025-05-01 19:35:00|1113.3|1112.8|1113.1|1112.6|1113.6|1113.1|1113|1112.5|476
1746128400000|2025-05-01 19:40:00|1113|1112.5|1112.7|1112.2|1113.1|1112.6|1112.5|1112|458
1746128700000|2025-05-01 19:45:00|1112.6|1112.1|1112.9|1112.4|1113.3|1112.8|1112.6|1112.1|1165
1746129000000|2025-05-01 19:50:00|1113|1112.5|1111.3|1110.8|1113|1112.5|1111|1110.5|1644
1746129300000|2025-05-01 19:55:00|1111.4|1110.9|1109.3|1108.8|1111.4|1110.9|1108.9|1108.4|11145
1746129600000|2025-05-01 20:00:00|1109.8|1107.8|1108.5|1106.5|1111.5|1109.5|1108.5|1106.5|1808
1746129900000|2025-05-01 20:05:00|1108.6|1106.6|1108.7|1106.7|1108.9|1106.9|1108.6|1106.6|131
1746130200000|2025-05-01 20:10:00|1108.8|1106.8|1109.5|1107.5|1109.5|1107.5|1108.6|1106.6|258
1746130500000|2025-05-01 20:15:00|1109.7|1107.7|1110.5|1108.5|1110.5|1108.5|1109.7|1107.7|280
1746130800000|2025-05-01 20:20:00|1110.4|1108.4|1110.6|1108.6|1110.8|1108.8|1110.2|1108.2|146
1746131100000|2025-05-01 20:25:00|1110.7|1108.7|1110.4|1108.4|1110.8|1108.8|1110.3|1108.3|147
1746131400000|2025-05-01 20:30:00|1110.9|1108.9|1109.9|1107.9|1110.9|1108.9|1109.9|1107.9|73
1746131700000|2025-05-01 20:35:00|1109.8|1107.8|1110.1|1108.1|1110.2|1108.2|1109.8|1107.8|59
1746132000000|2025-05-01 20:40:00|1110|1108|1110.2|1108.2|1110.5|1108.5|1109.9|1107.9|32
1746132300000|2025-05-01 20:45:00|1109.9|1107.9|1110.3|1108.3|1110.5|1108.5|1109.7|1107.7|30
1746132600000|2025-05-01 20:50:00|1110.4|1108.4|1110.8|1108.8|1110.8|1108.8|1110|1108|21
1746132900000|2025-05-01 20:55:00|1109.9|1107.9|1110.8|1108.8|1110.8|1108.8|1109.9|1107.9|56
1746135300000|2025-05-01 21:35:00|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|0
1746136200000|2025-05-01 21:50:00|1114.9|1112.9|1114.9|1112.9|1114.9|1112.9|1114.9|1112.9|1
1746136800000|2025-05-01 22:00:00|1110.6|1108.6|1109.5|1107.5|1111.1|1109.1|1109.1|1107.1|0
1746137100000|2025-05-01 22:05:00|1109.6|1107.6|1109.6|1107.6|1109.9|1107.9|1108.9|1106.9|0
1746137400000|2025-05-01 22:10:00|1109.7|1107.7|1110.4|1108.4|1110.6|1108.6|1109.5|1107.5|0
1746137700000|2025-05-01 22:15:00|1110.5|1108.5|1110.8|1108.8|1111.1|1109.1|1110.3|1108.3|0
1746138000000|2025-05-01 22:20:00|1110.7|1108.7|1110.5|1108.5|1110.8|1108.8|1110.4|1108.4|0
1746138300000|2025-05-01 22:25:00|1110.6|1108.6|1110.7|1108.7|1110.7|1108.7|1110.4|1108.4|0
1746138600000|2025-05-01 22:30:00|1110.6|1108.6|1110.9|1108.9|1110.9|1108.9|1110.1|1108.1|0
1746138900000|2025-05-01 22:35:00|1110.8|1108.8|1110.9|1108.9|1111|1109|1110.5|1108.5|0
1746139200000|2025-05-01 22:40:00|1111|1109|1110.8|1108.8|1111.2|1109.2|1110.4|1108.4|0
1746139500000|2025-05-01 22:45:00|1110.7|1108.7|1110.6|1108.6|1110.8|1108.8|1110.4|1108.4|0
1746139800000|2025-05-01 22:50:00|1110.7|1108.7|1110.5|1108.5|1110.8|1108.8|1110.2|1108.2|0
1746140100000|2025-05-01 22:55:00|1110.6|1108.6|1110.6|1108.6|1110.8|1108.8|1110.3|1108.3|0
1746140400000|2025-05-01 23:00:00|1110.5|1108.5|1111|1109|1111.1|1109.1|1110.3|1108.3|0
1746140700000|2025-05-01 23:05:00|1110.9|1108.9|1110.8|1108.8|1111|1109|1110.7|1108.7|0
1746141000000|2025-05-01 23:10:00|1110.7|1108.7|1110.8|1108.8|1111|1109|1110.7|1108.7|0
1746141300000|2025-05-01 23:15:00|1110.9|1108.9|1111.8|1109.8|1111.8|1109.8|1110.8|1108.8|0
1746141600000|2025-05-01 23:20:00|1111.7|1109.7|1112.1|1110.1|1112.3|1110.3|1111.7|1109.7|0
1746141900000|2025-05-01 23:25:00|1112|1110|1112|1110|1112.3|1110.3|1111.7|1109.7|0
1746142200000|2025-05-01 23:30:00|1111.9|1109.9|1111.1|1109.1|1112|1110|1111|1109|0
1746142500000|2025-05-01 23:35:00|1111.2|1109.2|1111.2|1109.2|1111.5|1109.5|1111.1|1109.1|0
1746142800000|2025-05-01 23:40:00|1111.3|1109.3|1111.2|1109.2|1111.6|1109.6|1111.2|1109.2|0
1746143100000|2025-05-01 23:45:00|1111.3|1109.3|1110.5|1108.5|1111.3|1109.3|1110.4|1108.4|0
1746143400000|2025-05-01 23:50:00|1110.4|1108.4|1111.2|1109.2|1111.2|1109.2|1110.2|1108.2|0
1746143700000|2025-05-01 23:55:00|1111.3|1109.3|1111|1109|1111.6|1109.6|1110.9|1108.9|0
1746057600000|2025-05-01 00:00:00|1113.6|1111.6|1112.2|1110.2|1113.6|1111.6|1110.7|1108.7|247
1746057900000|2025-05-01 00:05:00|1112.4|1110.4|1113.5|1111.5|1113.5|1111.5|1112.4|1110.4|62
1746058200000|2025-05-01 00:10:00|1113.7|1111.7|1114.2|1112.2|1114.2|1112.2|1113.7|1111.7|22
1746058500000|2025-05-01 00:15:00|1114.1|1112.1|1113|1111|1114.1|1112.1|1113|1111|62
1746058800000|2025-05-01 00:20:00|1112.9|1110.9|1115|1113|1115|1113|1112.5|1110.5|299
1746059100000|2025-05-01 00:25:00|1115.1|1113.1|1113.9|1111.9|1115.8|1113.8|1113.7|1111.7|235
1746059400000|2025-05-01 00:30:00|1113.7|1111.7|1113.8|1111.8|1113.9|1111.9|1113.2|1111.2|161
1746059700000|2025-05-01 00:35:00|1113.6|1111.6|1113.7|1111.7|1113.9|1111.9|1113.5|1111.5|146
1746060000000|2025-05-01 00:40:00|1113.6|1111.6|1114.1|1112.1|1114.2|1112.2|1113.6|1111.6|19
1746060300000|2025-05-01 00:45:00|1114.3|1112.3|1114.4|1112.4|1114.9|1112.9|1113.9|1111.9|90
1746060600000|2025-05-01 00:50:00|1114.3|1112.3|1114.4|1112.4|1114.4|1112.4|1113.8|1111.8|91
1746060900000|2025-05-01 00:55:00|1114.3|1112.3|1114.7|1112.7|1114.7|1112.7|1114.1|1112.1|120
1746061200000|2025-05-01 01:00:00|1114.5|1112.5|1114.7|1112.7|1114.9|1112.9|1114.1|1112.1|142
1746061500000|2025-05-01 01:05:00|1114.6|1112.6|1114.1|1112.1|1114.8|1112.8|1113.9|1111.9|125
1746061800000|2025-05-01 01:10:00|1114|1112|1114.3|1112.3|1114.6|1112.6|1113.9|1111.9|17
1746062100000|2025-05-01 01:15:00|1114.6|1112.6|1115.6|1113.6|1115.6|1113.6|1114.5|1112.5|43
1746062400000|2025-05-01 01:20:00|1116.1|1114.1|1115.9|1113.9|1116.1|1114.1|1115.8|1113.8|9
1746062700000|2025-05-01 01:25:00|1115.8|1113.8|1115.9|1113.9|1116|1114|1115.8|1113.8|5
1746063000000|2025-05-01 01:30:00|1115.7|1113.7|1116.6|1114.6|1116.6|1114.6|1115.7|1113.7|37
1746063300000|2025-05-01 01:35:00|1116.7|1114.7|1116.8|1114.8|1116.8|1114.8|1116.6|1114.6|12
1746063600000|2025-05-01 01:40:00|1116.6|1114.6|1116.8|1114.8|1116.8|1114.8|1116.6|1114.6|15
1746063900000|2025-05-01 01:45:00|1117|1115|1116.2|1114.2|1117|1115|1116.1|1114.1|18
1746064200000|2025-05-01 01:50:00|1115.7|1113.7|1115.5|1113.5|1115.9|1113.9|1115.5|1113.5|11
1746064500000|2025-05-01 01:55:00|1115.6|1113.6|1116.2|1114.2|1116.2|1114.2|1115.6|1113.6|20
1746064800000|2025-05-01 02:00:00|1116.4|1114.4|1116.5|1114.5|1116.5|1114.5|1116.2|1114.2|7
1746065100000|2025-05-01 02:05:00|1116.3|1114.3|1116.3|1114.3|1116.5|1114.5|1116.3|1114.3|6
1746065400000|2025-05-01 02:10:00|1116.1|1114.1|1116.1|1114.1|1116.4|1114.4|1116.1|1114.1|5
1746065700000|2025-05-01 02:15:00|1116.2|1114.2|1116.8|1114.8|1116.8|1114.8|1116.2|1114.2|32
1746066000000|2025-05-01 02:20:00|1116.9|1114.9|1117.4|1115.4|1117.5|1115.5|1116.9|1114.9|63
1746066300000|2025-05-01 02:25:00|1117.5|1115.5|1117.8|1115.8|1118.1|1116.1|1117.5|1115.5|41
1746066600000|2025-05-01 02:30:00|1118.1|1116.1|1117.9|1115.9|1118.1|1116.1|1117.7|1115.7|7
1746066900000|2025-05-01 02:35:00|1118.1|1116.1|1118.2|1116.2|1118.2|1116.2|1118.1|1116.1|3
1746067200000|2025-05-01 02:40:00|1118.1|1116.1|1118|1116|1118.4|1116.4|1117.8|1115.8|23
1746067500000|2025-05-01 02:45:00|1117.8|1115.8|1117|1115|1117.9|1115.9|1117|1115|37
1746067800000|2025-05-01 02:50:00|1116.9|1114.9|1116.3|1114.3|1116.9|1114.9|1116.3|1114.3|17
1746068100000|2025-05-01 02:55:00|1116.4|1114.4|1116.7|1114.7|1116.7|1114.7|1116.3|1114.3|10
1746068400000|2025-05-01 03:00:00|1116.6|1114.6|1117|1115|1117|1115|1116.6|1114.6|7
1746068700000|2025-05-01 03:05:00|1117.1|1115.1|1116.3|1114.3|1117.3|1115.3|1116.3|1114.3|48
1746069000000|2025-05-01 03:10:00|1116|1114|1116.3|1114.3|1116.3|1114.3|1115.9|1113.9|5
1746069300000|2025-05-01 03:15:00|1116.4|1114.4|1116.2|1114.2|1116.4|1114.4|1116.2|1114.2|4
1746069600000|2025-05-01 03:20:00|1116.3|1114.3|1116.5|1114.5|1116.5|1114.5|1116.3|1114.3|8
1746069900000|2025-05-01 03:25:00|1116.4|1114.4|1116.6|1114.6|1116.6|1114.6|1116.4|1114.4|4
1746070200000|2025-05-01 03:30:00|1116.5|1114.5|1116.2|1114.2|1116.6|1114.6|1116.2|1114.2|24
1746070500000|2025-05-01 03:35:00|1116.4|1114.4|1116.6|1114.6|1117|1115|1116.4|1114.4|29
1746070800000|2025-05-01 03:40:00|1116.4|1114.4|1116.1|1114.1|1116.4|1114.4|1116.1|1114.1|7
1746071100000|2025-05-01 03:45:00|1116|1114|1115.8|1113.8|1116.2|1114.2|1115.8|1113.8|23
1746071400000|2025-05-01 03:50:00|1115.7|1113.7|1115.7|1113.7|1115.9|1113.9|1115.6|1113.6|20
1746071700000|2025-05-01 03:55:00|1115.6|1113.6|1115.4|1113.4|1115.7|1113.7|1115.3|1113.3|67
1746072000000|2025-05-01 04:00:00|1115.6|1113.6|1115.8|1113.8|1116|1114|1115.6|1113.6|48
1746072300000|2025-05-01 04:05:00|1116.1|1114.1|1115.7|1113.7|1116.1|1114.1|1115.5|1113.5|6
1746072600000|2025-05-01 04:10:00|1115.6|1113.6|1115.6|1113.6|1115.6|1113.6|1115.6|1113.6|2
1746072900000|2025-05-01 04:15:00|1115.4|1113.4|1115.5|1113.5|1115.5|1113.5|1115.4|1113.4|8
1746073200000|2025-05-01 04:20:00|1115.6|1113.6|1115.2|1113.2|1115.7|1113.7|1115|1113|50
1746073500000|2025-05-01 04:25:00|1115.1|1113.1|1115.1|1113.1|1115.1|1113.1|1114.9|1112.9|5
1746073800000|2025-05-01 04:30:00|1115|1113|1115.7|1113.7|1115.7|1113.7|1115|1113|4
1746074100000|2025-05-01 04:35:00|||||||||1
1746074400000|2025-05-01 04:40:00|1115.4|1113.4|1115.4|1113.4|1115.4|1113.4|1115.4|1113.4|1
1746074700000|2025-05-01 04:45:00|1115.2|1113.2|1115.2|1113.2|1115.2|1113.2|1115.2|1113.2|1
1746075000000|2025-05-01 04:50:00|1115.3|1113.3|1115.5|1113.5|1115.5|1113.5|1115.3|1113.3|3
1746075300000|2025-05-01 04:55:00|1115.6|1113.6|1115.6|1113.6|1115.7|1113.7|1115.5|1113.5|19
1746075600000|2025-05-01 05:00:00|1115.7|1113.7|1115.6|1113.6|1115.7|1113.7|1115.6|1113.6|8
1746075900000|2025-05-01 05:05:00|1115.8|1113.8|1116.3|1114.3|1116.3|1114.3|1115.8|1113.8|14
1746076200000|2025-05-01 05:10:00|1116.5|1114.5|1116.8|1114.8|1117.1|1115.1|1116.5|1114.5|176
1746076500000|2025-05-01 05:15:00|1116.9|1114.9|1116.6|1114.6|1116.9|1114.9|1116.6|1114.6|3
1746076800000|2025-05-01 05:20:00|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|1115.7|1113.7|5
1746077100000|2025-05-01 05:25:00|1116|1114|1116.3|1114.3|1116.8|1114.8|1115.7|1113.7|79
1746077400000|2025-05-01 05:30:00|1116.2|1114.2|1116.8|1114.8|1116.8|1114.8|1116.2|1114.2|32
1746077700000|2025-05-01 05:35:00|1116.9|1114.9|1116.8|1114.8|1117.2|1115.2|1116.8|1114.8|19
1746078000000|2025-05-01 05:40:00|1116.7|1114.7|1116.3|1114.3|1116.9|1114.9|1116.2|1114.2|15
1746078300000|2025-05-01 05:45:00|1116.1|1114.1|1115.7|1113.7|1116.5|1114.5|1115.7|1113.7|49
1746078600000|2025-05-01 05:50:00|1115.6|1113.6|1115.7|1113.7|1115.7|1113.7|1115.6|1113.6|3
1746078900000|2025-05-01 05:55:00|1115.6|1113.6|1115.8|1113.8|1115.8|1113.8|1115.6|1113.6|5
1746079200000|2025-05-01 06:00:00|1115.5|1113.5|1116|1114|1116.1|1114.1|1115.4|1113.4|21
1746079500000|2025-05-01 06:05:00|1115.9|1113.9|1116.1|1114.1|1116.2|1114.2|1115.8|1113.8|37
1746079800000|2025-05-01 06:10:00|1116.2|1114.2|1116.2|1114.2|1116.2|1114.2|1116.1|1114.1|13
1746080100000|2025-05-01 06:15:00|1116.3|1114.3|1116|1114|1116.4|1114.4|1116|1114|12
1746080400000|2025-05-01 06:20:00|1116.2|1114.2|1116.3|1114.3|1116.3|1114.3|1116.2|1114.2|6
1746080700000|2025-05-01 06:25:00|1116.4|1114.4|1116.5|1114.5|1116.8|1114.8|1116.4|1114.4|39
1746081000000|2025-05-01 06:30:00|1116.6|1114.6|1116.5|1114.5|1116.8|1114.8|1116.4|1114.4|49
1746081300000|2025-05-01 06:35:00|1116.4|1114.4|1115.8|1113.8|1116.4|1114.4|1115.8|1113.8|144
1746081600000|2025-05-01 06:40:00|1115.7|1113.7|1115.5|1113.5|1116|1114|1115.5|1113.5|113
1746081900000|2025-05-01 06:45:00|1115.6|1113.6|1115.4|1113.4|1115.6|1113.6|1115.2|1113.2|88
1746082200000|2025-05-01 06:50:00|1115.3|1113.3|1115.3|1113.3|1115.5|1113.5|1115.2|1113.2|44
1746082500000|2025-05-01 06:55:00|1115.4|1113.4|1115|1113|1115.5|1113.5|1115|1113|73
1746082800000|2025-05-01 07:00:00|1115.1|1113.1|1113.5|1111.5|1115.1|1113.1|1113.4|1111.4|646
1746083100000|2025-05-01 07:05:00|1113.4|1111.4|1113.3|1111.3|1113.8|1111.8|1113.1|1111.1|265
1746083400000|2025-05-01 07:10:00|1113.4|1111.4|1113.7|1111.7|1113.8|1111.8|1113.3|1111.3|118
1746083700000|2025-05-01 07:15:00|1113.6|1111.6|1112.8|1110.8|1113.7|1111.7|1112.8|1110.8|94
1746084000000|2025-05-01 07:20:00|1112.9|1110.9|1113.8|1111.8|1113.8|1111.8|1112.9|1110.9|218
1746084300000|2025-05-01 07:25:00|1113.9|1111.9|1114.1|1112.1|1114.3|1112.3|1113.9|1111.9|127
1746084600000|2025-05-01 07:30:00|1114|1112|1114.4|1112.4|1114.5|1112.5|1114|1112|97
1746084900000|2025-05-01 07:35:00|1114.3|1112.3|1114.5|1112.5|1114.7|1112.7|1114.3|1112.3|125
1746085200000|2025-05-01 07:40:00|1114.4|1112.4|1114.5|1112.5|1114.8|1112.8|1114.2|1112.2|51
1746085500000|2025-05-01 07:45:00|1114.6|1112.6|1114.3|1112.3|1114.6|1112.6|1114.2|1112.2|76
1746085800000|2025-05-01 07:50:00|1114.2|1112.2|1114.3|1112.3|1114.6|1112.6|1114.1|1112.1|132
1746086100000|2025-05-01 07:55:00|1114.2|1112.2|1114.4|1112.4|1114.4|1112.4|1114|1112|150
1746086400000|2025-05-01 08:00:00|1114.3|1112.3|1113.4|1111.4|1114.3|1112.3|1113.3|1111.3|364
1746086700000|2025-05-01 08:05:00|1113.5|1111.5|1113|1111|1113.6|1111.6|1113|1111|201
1746087000000|2025-05-01 08:10:00|1113.1|1111.1|1113.4|1111.4|1113.4|1111.4|1113|1111|131
1746087300000|2025-05-01 08:15:00|1113.5|1111.5|1113.8|1111.8|1114.1|1112.1|1113.5|1111.5|207
1746087600000|2025-05-01 08:20:00|1113.9|1111.9|1114.1|1112.1|1114.3|1112.3|1113.7|1111.7|103
1746087900000|2025-05-01 08:25:00|1114.2|1112.2|1114.5|1112.5|1114.6|1112.6|1114|1112|114
1746088200000|2025-05-01 08:30:00|1114.6|1112.6|1114.1|1112.1|1114.7|1112.7|1114.1|1112.1|79
1746088500000|2025-05-01 08:35:00|1114|1112|1114.3|1112.3|1114.7|1112.7|1113.9|1111.9|277
1746088800000|2025-05-01 08:40:00|1114.2|1112.2|1114.2|1112.2|1114.5|1112.5|1114.2|1112.2|49
1746089100000|2025-05-01 08:45:00|1114.1|1112.1|1114.7|1112.7|1114.9|1112.9|1114|1112|65
1746089400000|2025-05-01 08:50:00|1114.8|1112.8|1114.7|1112.7|1114.9|1112.9|1114.4|1112.4|177
1746089700000|2025-05-01 08:55:00|1114.6|1112.6|1114.6|1112.6|1114.7|1112.7|1114.5|1112.5|76
1746090000000|2025-05-01 09:00:00|1114.7|1112.7|1115.1|1113.1|1115.2|1113.2|1114.7|1112.7|72
1746090300000|2025-05-01 09:05:00|1115.2|1113.2|1114.9|1112.9|1115.5|1113.5|1114.9|1112.9|88
1746090600000|2025-05-01 09:10:00|1115|1113|1115.1|1113.1|1115.2|1113.2|1114.8|1112.8|27
1746090900000|2025-05-01 09:15:00|1115.2|1113.2|1115.2|1113.2|1115.2|1113.2|1114.8|1112.8|187
1746091200000|2025-05-01 09:20:00|1115.3|1113.3|1114.7|1112.7|1115.3|1113.3|1114.7|1112.7|20
1746091500000|2025-05-01 09:25:00|1114.6|1112.6|1114.9|1112.9|1114.9|1112.9|1114.6|1112.6|59
1746091800000|2025-05-01 09:30:00|1115|1113|1115.6|1113.6|1115.6|1113.6|1115|1113|133
1746092100000|2025-05-01 09:35:00|1115.7|1113.7|1116|1114|1116.1|1114.1|1115.6|1113.6|181
1746092400000|2025-05-01 09:40:00|1115.8|1113.8|1115.9|1113.9|1116|1114|1115.6|1113.6|162
1746092700000|2025-05-01 09:45:00|1116|1114|1116.2|1114.2|1116.3|1114.3|1115.7|1113.7|203
1746093000000|2025-05-01 09:50:00|1116.3|1114.3|1116.2|1114.2|1116.3|1114.3|1116.1|1114.1|29
1746093300000|2025-05-01 09:55:00|1116|1114|1115.9|1113.9|1116.2|1114.2|1115.9|1113.9|73
1746093600000|2025-05-01 10:00:00|1115.8|1113.8|1115.7|1113.7|1116|1114|1115.6|1113.6|64
1746093900000|2025-05-01 10:05:00|1115.8|1113.8|1116|1114|1116|1114|1115.7|1113.7|32
1746094200000|2025-05-01 10:10:00|1116.1|1114.1|1116.1|1114.1|1116.2|1114.2|1116|1114|46
1746094500000|2025-05-01 10:15:00|1116.2|1114.2|1116.7|1114.7|1117|1115|1116.2|1114.2|263
1746094800000|2025-05-01 10:20:00|1116.6|1114.6|1116.1|1114.1|1116.6|1114.6|1116.1|1114.1|42
1746095100000|2025-05-01 10:25:00|1116.2|1114.2|1116|1114|1116.2|1114.2|1115.9|1113.9|10
1746095400000|2025-05-01 10:30:00|1115.9|1113.9|1115.9|1113.9|1116|1114|1115.6|1113.6|94
1746095700000|2025-05-01 10:35:00|1116|1114|1116.1|1114.1|1116.2|1114.2|1115.8|1113.8|74
1746096000000|2025-05-01 10:40:00|1116|1114|1116.1|1114.1|1116.1|1114.1|1115.9|1113.9|59
1746096300000|2025-05-01 10:45:00|1116|1114|1115.8|1113.8|1116|1114|1115.6|1113.6|209
1746096600000|2025-05-01 10:50:00|1115.9|1113.9|1116.2|1114.2|1116.2|1114.2|1115.8|1113.8|115
1746096900000|2025-05-01 10:55:00|1116.3|1114.3|1116.3|1114.3|1116.4|1114.4|1116.3|1114.3|59
1746097200000|2025-05-01 11:00:00|1116.2|1114.2|1116.4|1114.4|1116.5|1114.5|1115.8|1113.8|200
1746097500000|2025-05-01 11:05:00|1116.3|1114.3|1116.5|1114.5|1116.5|1114.5|1116|1114|146
1746097800000|2025-05-01 11:10:00|1116.4|1114.4|1116.2|1114.2|1116.6|1114.6|1116.2|1114.2|70
1746098100000|2025-05-01 11:15:00|1116.3|1114.3|1115.8|1113.8|1116.3|1114.3|1115.8|1113.8|118
1746098400000|2025-05-01 11:20:00|1115.7|1113.7|1115.4|1113.4|1115.8|1113.8|1115.4|1113.4|52
1746098700000|2025-05-01 11:25:00|1115.5|1113.5|1115.5|1113.5|1115.7|1113.7|1115.4|1113.4|53
1746099000000|2025-05-01 11:30:00|1115.6|1113.6|1115.7|1113.7|1115.9|1113.9|1115.4|1113.4|92
1746099300000|2025-05-01 11:35:00|1115.8|1113.8|1116|1114|1116.1|1114.1|1115.8|1113.8|57
1746099600000|2025-05-01 11:40:00|1116.1|1114.1|1115.8|1113.8|1116.1|1114.1|1115.7|1113.7|97
1746099900000|2025-05-01 11:45:00|1115.9|1113.9|1115.7|1113.7|1116|1114|1115.7|1113.7|148
1746100200000|2025-05-01 11:50:00|1115.6|1113.6|1115.7|1113.7|1115.9|1113.9|1115.6|1113.6|232
1746100500000|2025-05-01 11:55:00|1115.6|1113.6|1115.2|1113.2|1115.7|1113.7|1115.2|1113.2|219
1746100800000|2025-05-01 12:00:00|1115.3|1113.3|1115.1|1113.1|1115.3|1113.3|1114.9|1112.9|296
1746101100000|2025-05-01 12:05:00|1115.2|1113.2|1114.7|1112.7|1115.3|1113.3|1114.5|1112.5|428
1746101400000|2025-05-01 12:10:00|1114.8|1112.8|1115.1|1113.1|1115.6|1113.6|1114.8|1112.8|241
1746101700000|2025-05-01 12:15:00|1115.2|1113.2|1115.6|1113.6|1115.6|1113.6|1115.2|1113.2|236
1746102000000|2025-05-01 12:20:00|1115.5|1113.5|1114.9|1112.9|1115.7|1113.7|1114.9|1112.9|229
1746102300000|2025-05-01 12:25:00|1115|1113|1115.1|1113.1|1115.3|1113.3|1114.9|1112.9|283
1746102600000|2025-05-01 12:30:00|1115|1113|1115.2|1113.2|1115.7|1113.7|1114|1112|432
1746102900000|2025-05-01 12:35:00|1115.1|1113.1|1115.1|1113.1|1115.5|1113.5|1115|1113|140
1746103200000|2025-05-01 12:40:00|1115.2|1113.2|1115.2|1113.2|1115.5|1113.5|1115.1|1113.1|67
1746103500000|2025-05-01 12:45:00|1115.3|1113.3|1115.3|1113.3|1115.5|1113.5|1115.1|1113.1|81
1746103800000|2025-05-01 12:50:00|1115.4|1113.4|1115.3|1113.3|1115.5|1113.5|1114.8|1112.8|138
1746104100000|2025-05-01 12:55:00|1115.4|1113.4|1114.4|1112.4|1115.4|1113.4|1114.3|1112.3|50
1746104400000|2025-05-01 13:00:00|1114.2|1112.2|1114|1112|1114.3|1112.3|1113.8|1111.8|227
1746104700000|2025-05-01 13:05:00|1113.9|1111.9|1114.2|1112.2|1114.5|1112.5|1113.7|1111.7|162
1746105000000|2025-05-01 13:10:00|1114.3|1112.3|1114.4|1112.4|1114.9|1112.9|1114.3|1112.3|139
1746105300000|2025-05-01 13:15:00|1114.2|1112.2|1114.4|1112.4|1114.4|1112.4|1114|1112|82
1746105600000|2025-05-01 13:20:00|1114.5|1112.5|1114.7|1112.7|1114.7|1112.7|1114.5|1112.5|371
1746105900000|2025-05-01 13:25:00|1114.6|1112.6|1114.4|1112.4|1114.7|1112.7|1113.7|1111.7|1087
1746106200000|2025-05-01 13:30:00|1113.7|1113.2|1112.5|1112|1114.7|1114.2|1112|1111.5|5243
1746106500000|2025-05-01 13:35:00|1112.6|1112.1|1113.2|1112.7|1114.6|1114.1|1111.9|1111.4|3037
1746106800000|2025-05-01 13:40:00|1113.3|1112.8|1113.6|1113.1|1114|1113.5|1112.7|1112.2|2055
1746107100000|2025-05-01 13:45:00|1113.7|1113.2|1114|1113.5|1114.7|1114.2|1113.5|1113|1502
1746107400000|2025-05-01 13:50:00|1114.1|1113.6|1112.5|1112|1114.2|1113.7|1112.4|1111.9|1915
1746107700000|2025-05-01 13:55:00|1112.4|1111.9|1110.1|1109.6|1112.7|1112.2|1109.9|1109.4|1811
1746108000000|2025-05-01 14:00:00|1110|1109.5|1110.7|1110.2|1112.2|1111.7|1109.6|1109.1|2127
1746108300000|2025-05-01 14:05:00|1110.8|1110.3|1110|1109.5|1111.8|1111.3|1109.6|1109.1|1216
1746108600000|2025-05-01 14:10:00|1109.9|1109.4|1111|1110.5|1111.2|1110.7|1109.6|1109.1|982
1746108900000|2025-05-01 14:15:00|1111.1|1110.6|1110.9|1110.4|1111.5|1111|1110.8|1110.3|623
1746109200000|2025-05-01 14:20:00|1110.8|1110.3|1112|1111.5|1112.5|1112|1110.8|1110.3|1127
1746109500000|2025-05-01 14:25:00|1111.9|1111.4|1112.3|1111.8|1112.5|1112|1111.7|1111.2|895
1746109800000|2025-05-01 14:30:00|1112.2|1111.7|1111.3|1110.8|1112.2|1111.7|1110.6|1110.1|1137
1746110100000|2025-05-01 14:35:00|1111.4|1110.9|1112.1|1111.6|1112.2|1111.7|1111.3|1110.8|540
1746110400000|2025-05-01 14:40:00|1112.2|1111.7|1111.2|1110.7|1112.4|1111.9|1111.2|1110.7|522
1746110700000|2025-05-01 14:45:00|1111.3|1110.8|1111.1|1110.6|1111.6|1111.1|1111|1110.5|1245
1746111000000|2025-05-01 14:50:00|1111|1110.5|1111|1110.5|1111.1|1110.6|1110.6|1110.1|1135
1746111300000|2025-05-01 14:55:00|1111.1|1110.6|1112.9|1112.4|1113.1|1112.6|1111.1|1110.6|1044
1746111600000|2025-05-01 15:00:00|1113|1112.5|1113.1|1112.6|1113.1|1112.6|1112.5|1112|779
1746111900000|2025-05-01 15:05:00|1113.2|1112.7|1112.5|1112|1113.7|1113.2|1112.5|1112|504
1746112200000|2025-05-01 15:10:00|1112.6|1112.1|1113.6|1113.1|1113.6|1113.1|1112.5|1112|750
1746112500000|2025-05-01 15:15:00|1113.7|1113.2|1113.6|1113.1|1114.3|1113.8|1112.9|1112.4|2507
1746112800000|2025-05-01 15:20:00|1113.7|1113.2|1112.4|1111.9|1113.7|1113.2|1112.4|1111.9|511
1746113100000|2025-05-01 15:25:00|1112.5|1112|1113.5|1113|1113.8|1113.3|1112.4|1111.9|1153
1746113400000|2025-05-01 15:30:00|1113.6|1113.1|1112.5|1112|1113.6|1113.1|1112.4|1111.9|735
1746113700000|2025-05-01 15:35:00|1112.6|1112.1|1112.2|1111.7|1112.9|1112.4|1111.8|1111.3|1055
1746114000000|2025-05-01 15:40:00|1112.3|1111.8|1111.2|1110.7|1112.6|1112.1|1111.2|1110.7|555
1746114300000|2025-05-01 15:45:00|1111.3|1110.8|1111.2|1110.7|1111.6|1111.1|1110.9|1110.4|381
1746114600000|2025-05-01 15:50:00|1111.1|1110.6|1110.7|1110.2|1111.4|1110.9|1110.7|1110.2|289
1746114900000|2025-05-01 15:55:00|1110.8|1110.3|1109.9|1109.4|1110.8|1110.3|1109.3|1108.8|737
1746115200000|2025-05-01 16:00:00|1110|1109.5|1109.5|1109|1110.1|1109.6|1109|1108.5|476
1746115500000|2025-05-01 16:05:00|1109.4|1108.9|1109.9|1109.4|1110|1109.5|1109.2|1108.7|466
1746115800000|2025-05-01 16:10:00|1109.8|1109.3|1109.1|1108.6|1109.8|1109.3|1109.1|1108.6|459
1746116100000|2025-05-01 16:15:00|1109|1108.5|1108.9|1108.4|1109.1|1108.6|1108|1107.5|1037
1746116400000|2025-05-01 16:20:00|1109|1108.5|1108.6|1108.1|1109.1|1108.6|1108.5|1108|453
1746116700000|2025-05-01 16:25:00|1108.7|1108.2|1109.4|1108.9|1109.7|1109.2|1108.7|1108.2|599
1746117000000|2025-05-01 16:30:00|1109.3|1108.8|1110|1109.5|1110.1|1109.6|1109.3|1108.8|470
1746117300000|2025-05-01 16:35:00|1109.9|1109.4|1110.1|1109.6|1110.4|1109.9|1109.9|1109.4|395
1746117600000|2025-05-01 16:40:00|1110|1109.5|1109.7|1109.2|1110|1109.5|1109.3|1108.8|429
1746117900000|2025-05-01 16:45:00|1109.6|1109.1|1109.1|1108.6|1109.9|1109.4|1109|1108.5|407
1746118200000|2025-05-01 16:50:00|1109|1108.5|1108.9|1108.4|1109.5|1109|1108.4|1107.9|461
1746118500000|2025-05-01 16:55:00|1108.8|1108.3|1109|1108.5|1109.5|1109|1108.7|1108.2|461
1746118800000|2025-05-01 17:00:00|1109.1|1108.6|1110.3|1109.8|1110.3|1109.8|1109|1108.5|551
1746119100000|2025-05-01 17:05:00|1110.4|1109.9|1111.4|1110.9|1111.4|1110.9|1110|1109.5|955
1746119400000|2025-05-01 17:10:00|1111.3|1110.8|1111.6|1111.1|1111.8|1111.3|1111.2|1110.7|675
1746119700000|2025-05-01 17:15:00|1111.7|1111.2|1112|1111.5|1112.3|1111.8|1111.6|1111.1|902
1746120000000|2025-05-01 17:20:00|1111.9|1111.4|1111.4|1110.9|1111.9|1111.4|1111.4|1110.9|393
1746120300000|2025-05-01 17:25:00|1111.5|1111|1111.1|1110.6|1111.7|1111.2|1111|1110.5|302
1746120600000|2025-05-01 17:30:00|1111.2|1110.7|1111.5|1111|1111.5|1111|1111|1110.5|372
1746120900000|2025-05-01 17:35:00|1111.4|1110.9|1110.8|1110.3|1111.5|1111|1110.7|1110.2|512
1746121200000|2025-05-01 17:40:00|1110.7|1110.2|1110.1|1109.6|1110.7|1110.2|1109.9|1109.4|432
1746121500000|2025-05-01 17:45:00|1110|1109.5|1110.6|1110.1|1110.6|1110.1|1109.9|1109.4|472
1746121800000|2025-05-01 17:50:00|1110.7|1110.2|1110.6|1110.1|1110.9|1110.4|1110.4|1109.9|361
1746122100000|2025-05-01 17:55:00|1110.7|1110.2|1110.6|1110.1|1110.9|1110.4|1110.3|1109.8|332
1746122400000|2025-05-01 18:00:00|1110.5|1110|1110.9|1110.4|1111|1110.5|1110.4|1109.9|535
1746122700000|2025-05-01 18:05:00|1110.8|1110.3|1111.8|1111.3|1111.9|1111.4|1110.8|1110.3|356
1746123000000|2025-05-01 18:10:00|1111.7|1111.2|1112.1|1111.6|1112.3|1111.8|1111.6|1111.1|353
1746123300000|2025-05-01 18:15:00|1112.2|1111.7|1112.5|1112|1112.7|1112.2|1112.1|1111.6|400
1746123600000|2025-05-01 18:20:00|1112.4|1111.9|1112.1|1111.6|1112.4|1111.9|1112|1111.5|652
1746123900000|2025-05-01 18:25:00|1112|1111.5|1112.6|1112.1|1112.7|1112.2|1111.8|1111.3|401
1746124200000|2025-05-01 18:30:00|1112.7|1112.2|1113.2|1112.7|1113.3|1112.8|1112.6|1112.1|609
1746124500000|2025-05-01 18:35:00|1113.3|1112.8|1113.7|1113.2|1113.8|1113.3|1113.1|1112.6|745
1746124800000|2025-05-01 18:40:00|1113.8|1113.3|1114.2|1113.7|1114.4|1113.9|1113.5|1113|713
1746125100000|2025-05-01 18:45:00|1114.3|1113.8|1114.6|1114.1|1114.9|1114.4|1114.2|1113.7|1465
1746125400000|2025-05-01 18:50:00|1114.7|1114.2|1114.2|1113.7|1114.8|1114.3|1114.1|1113.6|580
1746125700000|2025-05-01 18:55:00|1114.1|1113.6|1113.8|1113.3|1114.4|1113.9|1113.8|1113.3|661
1746126000000|2025-05-01 19:00:00|1113.7|1113.2|1113.7|1113.2|1113.8|1113.3|1113.2|1112.7|604
1746126300000|2025-05-01 19:05:00|1113.8|1113.3|1113.1|1112.6|1113.8|1113.3|1113|1112.5|447
1746126600000|2025-05-01 19:10:00|1113|1112.5|1112.9|1112.4|1113|1112.5|1112.3|1111.8|694
1746126900000|2025-05-01 19:15:00|1113|1112.5|1113.1|1112.6|1113.3|1112.8|1112.8|1112.3|513
1746127200000|2025-05-01 19:20:00|1113.2|1112.7|1113.2|1112.7|1113.4|1112.9|1113.1|1112.6|274
1746127500000|2025-05-01 19:25:00|1113.3|1112.8|1113.6|1113.1|1113.7|1113.2|1113.2|1112.7|241
1746127800000|2025-05-01 19:30:00|1113.7|1113.2|1113.4|1112.9|1113.8|1113.3|1113.1|1112.6|601
1746128100000|2025-05-01 19:35:00|1113.3|1112.8|1113.1|1112.6|1113.6|1113.1|1113|1112.5|476
1746128400000|2025-05-01 19:40:00|1113|1112.5|1112.7|1112.2|1113.1|1112.6|1112.5|1112|458
1746128700000|2025-05-01 19:45:00|1112.6|1112.1|1112.9|1112.4|1113.3|1112.8|1112.6|1112.1|1165
1746129000000|2025-05-01 19:50:00|1113|1112.5|1111.3|1110.8|1113|1112.5|1111|1110.5|1644
1746129300000|2025-05-01 19:55:00|1111.4|1110.9|1109.3|1108.8|1111.4|1110.9|1108.9|1108.4|11145
1746129600000|2025-05-01 20:00:00|1109.8|1107.8|1108.5|1106.5|1111.5|1109.5|1108.5|1106.5|1808
1746129900000|2025-05-01 20:05:00|1108.6|1106.6|1108.7|1106.7|1108.9|1106.9|1108.6|1106.6|131
1746130200000|2025-05-01 20:10:00|1108.8|1106.8|1109.5|1107.5|1109.5|1107.5|1108.6|1106.6|258
1746130500000|2025-05-01 20:15:00|1109.7|1107.7|1110.5|1108.5|1110.5|1108.5|1109.7|1107.7|280
1746130800000|2025-05-01 20:20:00|1110.4|1108.4|1110.6|1108.6|1110.8|1108.8|1110.2|1108.2|146
1746131100000|2025-05-01 20:25:00|1110.7|1108.7|1110.4|1108.4|1110.8|1108.8|1110.3|1108.3|147
1746131400000|2025-05-01 20:30:00|1110.9|1108.9|1109.9|1107.9|1110.9|1108.9|1109.9|1107.9|73
1746131700000|2025-05-01 20:35:00|1109.8|1107.8|1110.1|1108.1|1110.2|1108.2|1109.8|1107.8|59
1746132000000|2025-05-01 20:40:00|1110|1108|1110.2|1108.2|1110.5|1108.5|1109.9|1107.9|32
1746132300000|2025-05-01 20:45:00|1109.9|1107.9|1110.3|1108.3|1110.5|1108.5|1109.7|1107.7|30
1746132600000|2025-05-01 20:50:00|1110.4|1108.4|1110.8|1108.8|1110.8|1108.8|1110|1108|21
1746132900000|2025-05-01 20:55:00|1109.9|1107.9|1110.8|1108.8|1110.8|1108.8|1109.9|1107.9|56
1746135300000|2025-05-01 21:35:00|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|0
1746136200000|2025-05-01 21:50:00|1114.9|1112.9|1114.9|1112.9|1114.9|1112.9|1114.9|1112.9|1
1746136800000|2025-05-01 22:00:00|1110.6|1108.6|1109.5|1107.5|1111.1|1109.1|1109.1|1107.1|0
1746137100000|2025-05-01 22:05:00|1109.6|1107.6|1109.6|1107.6|1109.9|1107.9|1108.9|1106.9|0
1746137400000|2025-05-01 22:10:00|1109.7|1107.7|1110.4|1108.4|1110.6|1108.6|1109.5|1107.5|0
1746137700000|2025-05-01 22:15:00|1110.5|1108.5|1110.8|1108.8|1111.1|1109.1|1110.3|1108.3|0
1746138000000|2025-05-01 22:20:00|1110.7|1108.7|1110.5|1108.5|1110.8|1108.8|1110.4|1108.4|0
1746138300000|2025-05-01 22:25:00|1110.6|1108.6|1110.7|1108.7|1110.7|1108.7|1110.4|1108.4|0
1746138600000|2025-05-01 22:30:00|1110.6|1108.6|1110.9|1108.9|1110.9|1108.9|1110.1|1108.1|0
1746138900000|2025-05-01 22:35:00|1110.8|1108.8|1110.9|1108.9|1111|1109|1110.5|1108.5|0
1746139200000|2025-05-01 22:40:00|1111|1109|1110.8|1108.8|1111.2|1109.2|1110.4|1108.4|0
1746139500000|2025-05-01 22:45:00|1110.7|1108.7|1110.6|1108.6|1110.8|1108.8|1110.4|1108.4|0
1746139800000|2025-05-01 22:50:00|1110.7|1108.7|1110.5|1108.5|1110.8|1108.8|1110.2|1108.2|0
1746140100000|2025-05-01 22:55:00|1110.6|1108.6|1110.6|1108.6|1110.8|1108.8|1110.3|1108.3|0
1746140400000|2025-05-01 23:00:00|1110.5|1108.5|1111|1109|1111.1|1109.1|1110.3|1108.3|0
1746140700000|2025-05-01 23:05:00|1110.9|1108.9|1110.8|1108.8|1111|1109|1110.7|1108.7|0
1746141000000|2025-05-01 23:10:00|1110.7|1108.7|1110.8|1108.8|1111|1109|1110.7|1108.7|0
1746141300000|2025-05-01 23:15:00|1110.9|1108.9|1111.8|1109.8|1111.8|1109.8|1110.8|1108.8|0
1746141600000|2025-05-01 23:20:00|1111.7|1109.7|1112.1|1110.1|1112.3|1110.3|1111.7|1109.7|0
1746141900000|2025-05-01 23:25:00|1112|1110|1112|1110|1112.3|1110.3|1111.7|1109.7|0
1746142200000|2025-05-01 23:30:00|1111.9|1109.9|1111.1|1109.1|1112|1110|1111|1109|0
1746142500000|2025-05-01 23:35:00|1111.2|1109.2|1111.2|1109.2|1111.5|1109.5|1111.1|1109.1|0
1746142800000|2025-05-01 23:40:00|1111.3|1109.3|1111.2|1109.2|1111.6|1109.6|1111.2|1109.2|0
1746143100000|2025-05-01 23:45:00|1111.3|1109.3|1110.5|1108.5|1111.3|1109.3|1110.4|1108.4|0
1746143400000|2025-05-01 23:50:00|1110.4|1108.4|1111.2|1109.2|1111.2|1109.2|1110.2|1108.2|0
1746143700000|2025-05-01 23:55:00|1111.3|1109.3|1111|1109|1111.6|1109.6|1110.9|1108.9|0
1746144000000|2025-05-02 00:00:00|1111.1|1109.1|1110.6|1108.6|1111.5|1109.5|1110|1108|35
1746144300000|2025-05-02 00:05:00|1110.9|1108.9|1109.5|1107.5|1110.9|1108.9|1109.2|1107.2|134
1746144600000|2025-05-02 00:10:00|1109.4|1107.4|1110.5|1108.5|1110.6|1108.6|1109.2|1107.2|84
1746144900000|2025-05-02 00:15:00|1110.6|1108.6|1111.9|1109.9|1111.9|1109.9|1110.6|1108.6|70
1746145200000|2025-05-02 00:20:00|1112.1|1110.1|1112.4|1110.4|1112.9|1110.9|1111.4|1109.4|84
1746145500000|2025-05-02 00:25:00|1112.5|1110.5|1114|1112|1114.3|1112.3|1112.5|1110.5|218
1746145800000|2025-05-02 00:30:00|1114.4|1112.4|1115|1113|1115.2|1113.2|1114.3|1112.3|62
1746146100000|2025-05-02 00:35:00|1114.8|1112.8|1114.6|1112.6|1115|1113|1114.5|1112.5|56
1746146400000|2025-05-02 00:40:00|1114.7|1112.7|1115.4|1113.4|1115.5|1113.5|1114.7|1112.7|55
1746146700000|2025-05-02 00:45:00|1115.5|1113.5|1116.5|1114.5|1116.5|1114.5|1114.4|1112.4|279
1746147000000|2025-05-02 00:50:00|1116.7|1114.7|1116.5|1114.5|1116.7|1114.7|1115.9|1113.9|82
1746147300000|2025-05-02 00:55:00|1116.6|1114.6|1117.6|1115.6|1117.6|1115.6|1116.4|1114.4|362
1746147600000|2025-05-02 01:00:00|1117.5|1115.5|1118.2|1116.2|1119|1117|1116.9|1114.9|429
1746147900000|2025-05-02 01:05:00|1118.1|1116.1|1117|1115|1118.4|1116.4|1117|1115|230
1746148200000|2025-05-02 01:10:00|1117.4|1115.4|1118.3|1116.3|1118.3|1116.3|1117.3|1115.3|89
1746148500000|2025-05-02 01:15:00|1118.6|1116.6|1118.3|1116.3|1120.9|1118.9|1118.3|1116.3|432
1746148800000|2025-05-02 01:20:00|1118.2|1116.2|1119.6|1117.6|1119.9|1117.9|1117.9|1115.9|344
1746149100000|2025-05-02 01:25:00|1119.5|1117.5|1117|1115|1119.6|1117.6|1117|1115|234
1746149400000|2025-05-02 01:30:00|1117.1|1115.1|1117.6|1115.6|1118.4|1116.4|1116.3|1114.3|227
1746149700000|2025-05-02 01:35:00|1117.5|1115.5|1119.8|1117.8|1120.5|1118.5|1117.3|1115.3|181
1746150000000|2025-05-02 01:40:00|1120|1118|1117.7|1115.7|1120|1118|1116.9|1114.9|247
1746150300000|2025-05-02 01:45:00|1117.8|1115.8|1119.3|1117.3|1119.8|1117.8|1117.4|1115.4|215
1746150600000|2025-05-02 01:50:00|1119.5|1117.5|1121.1|1119.1|1121.1|1119.1|1119.4|1117.4|281
1746150900000|2025-05-02 01:55:00|1121.4|1119.4|1121.9|1119.9|1122.5|1120.5|1121.1|1119.1|201
1746151200000|2025-05-02 02:00:00|1122.1|1120.1|1123.5|1121.5|1123.6|1121.6|1121.5|1119.5|259
1746151500000|2025-05-02 02:05:00|1123.6|1121.6|1124.4|1122.4|1124.8|1122.8|1123.3|1121.3|231
1746151800000|2025-05-02 02:10:00|1124.3|1122.3|1124.7|1122.7|1125.3|1123.3|1124.1|1122.1|250
1746152100000|2025-05-02 02:15:00|1124.9|1122.9|1125.3|1123.3|1125.5|1123.5|1124.5|1122.5|266
1746152400000|2025-05-02 02:20:00|1125.2|1123.2|1126.4|1124.4|1126.5|1124.5|1124.3|1122.3|196
1746152700000|2025-05-02 02:25:00|1126.3|1124.3|1125.5|1123.5|1126.6|1124.6|1125.5|1123.5|299
1746153000000|2025-05-02 02:30:00|1125.7|1123.7|1125.7|1123.7|1126.1|1124.1|1125.5|1123.5|136
1746153300000|2025-05-02 02:35:00|1125.6|1123.6|1126.5|1124.5|1126.7|1124.7|1125.2|1123.2|624
1746153600000|2025-05-02 02:40:00|1126.4|1124.4|1126.5|1124.5|1126.8|1124.8|1125.9|1123.9|152
1746153900000|2025-05-02 02:45:00|1126.4|1124.4|1126.6|1124.6|1126.6|1124.6|1126.1|1124.1|211
1746154200000|2025-05-02 02:50:00|1126.7|1124.7|1126.9|1124.9|1126.9|1124.9|1126.3|1124.3|425
1746154500000|2025-05-02 02:55:00|1126.8|1124.8|1126.4|1124.4|1126.8|1124.8|1126.3|1124.3|70
1746154800000|2025-05-02 03:00:00|1126.5|1124.5|1126.5|1124.5|1126.9|1124.9|1126.3|1124.3|536
1746155100000|2025-05-02 03:05:00|1126.6|1124.6|1126.3|1124.3|1126.9|1124.9|1126.3|1124.3|139
1746155400000|2025-05-02 03:10:00|1126.4|1124.4|1126.4|1124.4|1126.7|1124.7|1126.4|1124.4|125
1746155700000|2025-05-02 03:15:00|1126.3|1124.3|1127.3|1125.3|1127.3|1125.3|1126.3|1124.3|564
1746156000000|2025-05-02 03:20:00|1127.2|1125.2|1127.6|1125.6|1127.6|1125.6|1127.1|1125.1|58
1746156300000|2025-05-02 03:25:00|1127.7|1125.7|1128.7|1126.7|1128.7|1126.7|1127.7|1125.7|166
1746156600000|2025-05-02 03:30:00|1128.8|1126.8|1130.3|1128.3|1130.9|1128.9|1128.8|1126.8|773
1746156900000|2025-05-02 03:35:00|1130.4|1128.4|1131.7|1129.7|1131.9|1129.9|1130.4|1128.4|61
1746157200000|2025-05-02 03:40:00|1131.8|1129.8|1131.8|1129.8|1132.4|1130.4|1131.7|1129.7|182
1746157500000|2025-05-02 03:45:00|1131.7|1129.7|1132.1|1130.1|1132.4|1130.4|1131.6|1129.6|100
1746157800000|2025-05-02 03:50:00|1132.3|1130.3|1132.6|1130.6|1133|1131|1132.2|1130.2|443
1746158100000|2025-05-02 03:55:00|1132.7|1130.7|1132.8|1130.8|1133.4|1131.4|1132.6|1130.6|437
1746158400000|2025-05-02 04:00:00|1132.9|1130.9|1132.7|1130.7|1133.9|1131.9|1132.6|1130.6|691
1746158700000|2025-05-02 04:05:00|1132.8|1130.8|1133.3|1131.3|1133.4|1131.4|1132.7|1130.7|118
1746159000000|2025-05-02 04:10:00|1133.4|1131.4|1133.5|1131.5|1133.8|1131.8|1133.3|1131.3|73
1746159300000|2025-05-02 04:15:00|1133.7|1131.7|1134.7|1132.7|1134.7|1132.7|1133.7|1131.7|114
1746159600000|2025-05-02 04:20:00|1134.9|1132.9|1134.8|1132.8|1135|1133|1134.5|1132.5|139
1746159900000|2025-05-02 04:25:00|1134.9|1132.9|1135|1133|1135.1|1133.1|1134.9|1132.9|130
1746160200000|2025-05-02 04:30:00|1135.1|1133.1|1135.1|1133.1|1135.1|1133.1|1134.8|1132.8|562
1746160500000|2025-05-02 04:35:00|1135|1133|1135.4|1133.4|1135.6|1133.6|1134.8|1132.8|228
1746160800000|2025-05-02 04:40:00|1135.3|1133.3|1134.8|1132.8|1135.3|1133.3|1134.8|1132.8|50
1746161100000|2025-05-02 04:45:00|1135|1133|1135.4|1133.4|1135.4|1133.4|1134.9|1132.9|111
1746161400000|2025-05-02 04:50:00|1135.3|1133.3|1135.1|1133.1|1135.5|1133.5|1135|1133|67
1746161700000|2025-05-02 04:55:00|1135.2|1133.2|1135.3|1133.3|1135.5|1133.5|1135.1|1133.1|961
1746162000000|2025-05-02 05:00:00|1135.2|1133.2|1135.3|1133.3|1135.9|1133.9|1135.2|1133.2|1340
1746162300000|2025-05-02 05:05:00|1135.2|1133.2|1135.5|1133.5|1135.8|1133.8|1135.2|1133.2|970
1746162600000|2025-05-02 05:10:00|1135.4|1133.4|1135.8|1133.8|1135.9|1133.9|1135.4|1133.4|205
1746162900000|2025-05-02 05:15:00|1135.9|1133.9|1135.9|1133.9|1136|1134|1135.4|1133.4|158
1746163200000|2025-05-02 05:20:00|1135.8|1133.8|1135.4|1133.4|1136|1134|1135.3|1133.3|83
1746163500000|2025-05-02 05:25:00|1135.5|1133.5|1135|1133|1135.6|1133.6|1134|1132|198
1746163800000|2025-05-02 05:30:00|1135.2|1133.2|1136.1|1134.1|1136.7|1134.7|1135.2|1133.2|139
1746164100000|2025-05-02 05:35:00|1136|1134|1135.2|1133.2|1136.2|1134.2|1135.2|1133.2|102
1746164400000|2025-05-02 05:40:00|1135.3|1133.3|1134.8|1132.8|1135.5|1133.5|1134.6|1132.6|258
1746164700000|2025-05-02 05:45:00|1134.9|1132.9|1134.7|1132.7|1135.4|1133.4|1134.7|1132.7|65
1746165000000|2025-05-02 05:50:00|1134.6|1132.6|1133.9|1131.9|1134.6|1132.6|1133.9|1131.9|89
1746165300000|2025-05-02 05:55:00|1134|1132|1134|1132|1134.5|1132.5|1134|1132|82
1746165600000|2025-05-02 06:00:00|1134.1|1132.1|1131.9|1129.9|1134.1|1132.1|1131.9|1129.9|186
1746165900000|2025-05-02 06:05:00|1132|1130|1133|1131|1133|1131|1131.9|1129.9|190
1746166200000|2025-05-02 06:10:00|1133.1|1131.1|1133.6|1131.6|1133.7|1131.7|1133|1131|70
1746166500000|2025-05-02 06:15:00|1133.7|1131.7|1135.1|1133.1|1135.2|1133.2|1133.7|1131.7|78
1746166800000|2025-05-02 06:20:00|1135.2|1133.2|1135.7|1133.7|1135.7|1133.7|1134.7|1132.7|110
1746167100000|2025-05-02 06:25:00|1136|1134|1138.3|1136.3|1138.3|1136.3|1136|1134|254
1746167400000|2025-05-02 06:30:00|1138.2|1136.2|1137.4|1135.4|1138.5|1136.5|1137.4|1135.4|173
1746167700000|2025-05-02 06:35:00|1137.3|1135.3|1137|1135|1137.4|1135.4|1136.7|1134.7|185
1746168000000|2025-05-02 06:40:00|1136.9|1134.9|1137.6|1135.6|1137.7|1135.7|1136.7|1134.7|151
1746168300000|2025-05-02 06:45:00|1137.5|1135.5|1136.6|1134.6|1137.9|1135.9|1136.6|1134.6|507
1746168600000|2025-05-02 06:50:00|1136.8|1134.8|1136.5|1134.5|1136.8|1134.8|1136.4|1134.4|265
1746168900000|2025-05-02 06:55:00|1136.4|1134.4|1136.5|1134.5|1136.8|1134.8|1136.2|1134.2|777
1746169200000|2025-05-02 07:00:00|1136.3|1134.3|1135.5|1133.5|1136.9|1134.9|1135.4|1133.4|936
1746169500000|2025-05-02 07:05:00|1135.4|1133.4|1136|1134|1136.2|1134.2|1135.3|1133.3|519
1746169800000|2025-05-02 07:10:00|1135.9|1133.9|1135.6|1133.6|1136|1134|1135.1|1133.1|422
1746170100000|2025-05-02 07:15:00|1135.7|1133.7|1135.9|1133.9|1136.1|1134.1|1135.5|1133.5|483
1746170400000|2025-05-02 07:20:00|1135.8|1133.8|1136.2|1134.2|1136.2|1134.2|1135.4|1133.4|491
1746170700000|2025-05-02 07:25:00|1136.3|1134.3|1136|1134|1136.8|1134.8|1135.9|1133.9|282
1746171000000|2025-05-02 07:30:00|1136.1|1134.1|1136.4|1134.4|1136.4|1134.4|1135.9|1133.9|380
1746171300000|2025-05-02 07:35:00|1136.3|1134.3|1137.8|1135.8|1137.8|1135.8|1136.3|1134.3|549
1746171600000|2025-05-02 07:40:00|1137.7|1135.7|1137.7|1135.7|1137.7|1135.7|1137.3|1135.3|463
1746171900000|2025-05-02 07:45:00|1137.6|1135.6|1138|1136|1138.2|1136.2|1137.6|1135.6|510
1746172200000|2025-05-02 07:50:00|1138.1|1136.1|1138.3|1136.3|1138.4|1136.4|1137.7|1135.7|649
1746172500000|2025-05-02 07:55:00|1138.2|1136.2|1137.8|1135.8|1138.3|1136.3|1137.7|1135.7|341
1746172800000|2025-05-02 08:00:00|1137.7|1135.7|1137.7|1135.7|1138.4|1136.4|1137.5|1135.5|741
1746173100000|2025-05-02 08:05:00|1137.8|1135.8|1137.9|1135.9|1138.2|1136.2|1136.9|1134.9|795
1746173400000|2025-05-02 08:10:00|1137.8|1135.8|1138|1136|1138.2|1136.2|1137.7|1135.7|383
1746173700000|2025-05-02 08:15:00|1137.9|1135.9|1138|1136|1138.4|1136.4|1137.9|1135.9|416
1746174000000|2025-05-02 08:20:00|1138.1|1136.1|1137|1135|1138.1|1136.1|1136.5|1134.5|860
1746174300000|2025-05-02 08:25:00|1136.9|1134.9|1136.4|1134.4|1137.3|1135.3|1136.4|1134.4|479
1746174600000|2025-05-02 08:30:00|1136.3|1134.3|1136.4|1134.4|1136.6|1134.6|1135.9|1133.9|535
1746174900000|2025-05-02 08:35:00|1136.5|1134.5|1137.2|1135.2|1137.4|1135.4|1136.3|1134.3|475
1746175200000|2025-05-02 08:40:00|1137.4|1135.4|1136.7|1134.7|1137.5|1135.5|1136.6|1134.6|271
1746175500000|2025-05-02 08:45:00|1136.8|1134.8|1137.5|1135.5|1137.8|1135.8|1136.8|1134.8|352
1746175800000|2025-05-02 08:50:00|1137.4|1135.4|1137.1|1135.1|1137.7|1135.7|1137.1|1135.1|466
1746176100000|2025-05-02 08:55:00|1137.2|1135.2|1136.7|1134.7|1137.3|1135.3|1136.5|1134.5|409
1746176400000|2025-05-02 09:00:00|1136.8|1134.8|1136.3|1134.3|1136.9|1134.9|1136.3|1134.3|553
1746176700000|2025-05-02 09:05:00|1136.5|1134.5|1137.6|1135.6|1137.7|1135.7|1136.3|1134.3|170
1746177000000|2025-05-02 09:10:00|1137.7|1135.7|1137.4|1135.4|1137.8|1135.8|1137.4|1135.4|173
1746177300000|2025-05-02 09:15:00|1137.5|1135.5|1138.2|1136.2|1138.3|1136.3|1137.2|1135.2|222
1746177600000|2025-05-02 09:20:00|1138.3|1136.3|1138.4|1136.4|1138.4|1136.4|1137.8|1135.8|156
1746177900000|2025-05-02 09:25:00|1138.5|1136.5|1138.7|1136.7|1138.8|1136.8|1138.3|1136.3|181
1746178200000|2025-05-02 09:30:00|1138.8|1136.8|1139.4|1137.4|1139.7|1137.7|1138.8|1136.8|258
1746178500000|2025-05-02 09:35:00|1139.3|1137.3|1140.1|1138.1|1140.2|1138.2|1139.2|1137.2|218
1746178800000|2025-05-02 09:40:00|1140.2|1138.2|1140.9|1138.9|1141.1|1139.1|1140.2|1138.2|369
1746179100000|2025-05-02 09:45:00|1141|1139|1140.5|1138.5|1141|1139|1140.5|1138.5|283
1746179400000|2025-05-02 09:50:00|1140.6|1138.6|1140.5|1138.5|1141|1139|1140.3|1138.3|650
1746179700000|2025-05-02 09:55:00|1140.4|1138.4|1140.4|1138.4|1140.9|1138.9|1140.2|1138.2|691
1746180000000|2025-05-02 10:00:00|1140.2|1138.2|1140.4|1138.4|1140.5|1138.5|1139.9|1137.9|263
1746180300000|2025-05-02 10:05:00|1140.5|1138.5|1140.1|1138.1|1140.8|1138.8|1140.1|1138.1|219
1746180600000|2025-05-02 10:10:00|1140.2|1138.2|1139.6|1137.6|1140.3|1138.3|1139.5|1137.5|160
1746180900000|2025-05-02 10:15:00|1139.7|1137.7|1138.7|1136.7|1139.7|1137.7|1138.6|1136.6|761
1746181200000|2025-05-02 10:20:00|1138.8|1136.8|1139|1137|1139.3|1137.3|1138.5|1136.5|460
1746181500000|2025-05-02 10:25:00|1139.1|1137.1|1139.6|1137.6|1139.7|1137.7|1138.8|1136.8|306
1746181800000|2025-05-02 10:30:00|1139.5|1137.5|1139.6|1137.6|1139.8|1137.8|1139.3|1137.3|83
1746182100000|2025-05-02 10:35:00|1139.7|1137.7|1138.8|1136.8|1139.9|1137.9|1138.8|1136.8|109
1746182400000|2025-05-02 10:40:00|1138.9|1136.9|1138.1|1136.1|1138.9|1136.9|1138.1|1136.1|119
1746182700000|2025-05-02 10:45:00|1137.9|1135.9|1137.8|1135.8|1138|1136|1137.5|1135.5|195
1746183000000|2025-05-02 10:50:00|1137.9|1135.9|1138.7|1136.7|1138.7|1136.7|1137.9|1135.9|225
1746183300000|2025-05-02 10:55:00|1138.6|1136.6|1138.5|1136.5|1138.6|1136.6|1138.1|1136.1|147
1746183600000|2025-05-02 11:00:00|1138.3|1136.3|1138.7|1136.7|1138.7|1136.7|1138|1136|115
1746183900000|2025-05-02 11:05:00|1138.6|1136.6|1138.4|1136.4|1138.8|1136.8|1138.3|1136.3|84
1746184200000|2025-05-02 11:10:00|1138.3|1136.3|1137.5|1135.5|1138.3|1136.3|1137.5|1135.5|153
1746184500000|2025-05-02 11:15:00|1137.6|1135.6|1138.8|1136.8|1138.9|1136.9|1137.6|1135.6|230
1746184800000|2025-05-02 11:20:00|1138.7|1136.7|1138.6|1136.6|1139|1137|1138.2|1136.2|195
1746185100000|2025-05-02 11:25:00|1138.7|1136.7|1138.4|1136.4|1138.7|1136.7|1138.4|1136.4|82
1746185400000|2025-05-02 11:30:00|1138.5|1136.5|1138.4|1136.4|1138.6|1136.6|1138.2|1136.2|41
1746185700000|2025-05-02 11:35:00|1138.5|1136.5|1138.9|1136.9|1139|1137|1138.1|1136.1|176
1746186000000|2025-05-02 11:40:00|1139|1137|1138.9|1136.9|1139.1|1137.1|1138.8|1136.8|74
1746186300000|2025-05-02 11:45:00|1139|1137|1138.5|1136.5|1139|1137|1138.5|1136.5|247
1746186600000|2025-05-02 11:50:00|1138.7|1136.7|1138.6|1136.6|1139|1137|1138.5|1136.5|132
1746186900000|2025-05-02 11:55:00|1138.7|1136.7|1138.7|1136.7|1139.2|1137.2|1138.6|1136.6|157
1746187200000|2025-05-02 12:00:00|1138.6|1136.6|1138.3|1136.3|1138.8|1136.8|1138.2|1136.2|570
1746187500000|2025-05-02 12:05:00|1138.4|1136.4|1139.4|1137.4|1139.5|1137.5|1138.3|1136.3|106
1746187800000|2025-05-02 12:10:00|1139.5|1137.5|1139.4|1137.4|1139.7|1137.7|1139.3|1137.3|605
1746188100000|2025-05-02 12:15:00|1139.3|1137.3|1138.8|1136.8|1139.4|1137.4|1138.8|1136.8|225
1746188400000|2025-05-02 12:20:00|1138.9|1136.9|1139.8|1137.8|1139.8|1137.8|1138.9|1136.9|331
1746188700000|2025-05-02 12:25:00|1139.7|1137.7|1141|1139|1141|1139|1139.6|1137.6|1632
1746189000000|2025-05-02 12:30:00|1140.1|1138.1|1141.3|1139.3|1142.9|1140.9|1140.1|1138.1|2226
1746189300000|2025-05-02 12:35:00|1141.4|1139.4|1143.9|1141.9|1143.9|1141.9|1140.8|1138.8|1873
1746189600000|2025-05-02 12:40:00|1143.8|1141.8|1143.6|1141.6|1144|1142|1142.9|1140.9|1546
1746189900000|2025-05-02 12:45:00|1143.5|1141.5|1144.8|1142.8|1144.9|1142.9|1143.2|1141.2|1439
1746190200000|2025-05-02 12:50:00|1144.9|1142.9|1146.3|1144.3|1146.5|1144.5|1144.6|1142.6|1234
1746190500000|2025-05-02 12:55:00|1146.4|1144.4|1145.8|1143.8|1146.5|1144.5|1145|1143|1032
1746190800000|2025-05-02 13:00:00|1145.9|1143.9|1145.7|1143.7|1146.3|1144.3|1145|1143|1193
1746191100000|2025-05-02 13:05:00|1145.6|1143.6|1146|1144|1146.4|1144.4|1145.6|1143.6|788
1746191400000|2025-05-02 13:10:00|1146.1|1144.1|1145.7|1143.7|1147.1|1145.1|1145.7|1143.7|1231
1746191700000|2025-05-02 13:15:00|1145.6|1143.6|1145.3|1143.3|1145.8|1143.8|1145.1|1143.1|1068
1746192000000|2025-05-02 13:20:00|1145.4|1143.4|1146.1|1144.1|1146.5|1144.5|1145.4|1143.4|1005
1746192300000|2025-05-02 13:25:00|1146.2|1144.2|1146.9|1144.9|1147|1145|1146.1|1144.1|608
1746192600000|2025-05-02 13:30:00|1146.2|1145.7|1144.1|1143.6|1146.6|1146.1|1143.9|1143.4|4996
1746192900000|2025-05-02 13:35:00|1144.2|1143.7|1144.1|1143.6|1144.4|1143.9|1142.9|1142.4|1989
1746193200000|2025-05-02 13:40:00|1144.2|1143.7|1143.1|1142.6|1144.8|1144.3|1142.5|1142|1837
1746193500000|2025-05-02 13:45:00|1143.2|1142.7|1142.6|1142.1|1144.2|1143.7|1142.3|1141.8|2084
1746193800000|2025-05-02 13:50:00|1142.7|1142.2|1141.5|1141|1142.7|1142.2|1140.7|1140.2|1919
1746194100000|2025-05-02 13:55:00|1141.6|1141.1|1140.9|1140.4|1141.6|1141.1|1140.5|1140|1535
1746194400000|2025-05-02 14:00:00|1140.8|1140.3|1140.3|1139.8|1141.6|1141.1|1140.2|1139.7|1574
1746194700000|2025-05-02 14:05:00|1140.4|1139.9|1141.2|1140.7|1141.5|1141|1140.3|1139.8|1431
1746195000000|2025-05-02 14:10:00|1141.1|1140.6|1141.8|1141.3|1141.8|1141.3|1140.7|1140.2|1108
1746195300000|2025-05-02 14:15:00|1141.9|1141.4|1141.6|1141.1|1142.4|1141.9|1141.6|1141.1|1215
1746195600000|2025-05-02 14:20:00|1141.5|1141|1141.5|1141|1141.5|1141|1140|1139.5|871
1746195900000|2025-05-02 14:25:00|1141.6|1141.1|1141.6|1141.1|1142.1|1141.6|1141.4|1140.9|1301
1746196200000|2025-05-02 14:30:00|1141.5|1141|1141.3|1140.8|1141.5|1141|1140.5|1140|1120
1746196500000|2025-05-02 14:35:00|1141.4|1140.9|1142.1|1141.6|1142.2|1141.7|1141.1|1140.6|1017
1746196800000|2025-05-02 14:40:00|1142.2|1141.7|1141.6|1141.1|1142.3|1141.8|1141.2|1140.7|1515
1746197100000|2025-05-02 14:45:00|1141.5|1141|1141.6|1141.1|1141.9|1141.4|1141|1140.5|1983
1746197400000|2025-05-02 14:50:00|1141.5|1141|1142|1141.5|1142.1|1141.6|1141.2|1140.7|738
1746197700000|2025-05-02 14:55:00|1141.9|1141.4|1142.6|1142.1|1142.8|1142.3|1141.9|1141.4|1132
1746198000000|2025-05-02 15:00:00|1142.5|1142|1141.8|1141.3|1142.5|1142|1141.5|1141|546
1746198300000|2025-05-02 15:05:00|1141.9|1141.4|1141.2|1140.7|1141.9|1141.4|1141.1|1140.6|614
1746198600000|2025-05-02 15:10:00|1141.3|1140.8|1141.2|1140.7|1141.7|1141.2|1141|1140.5|656
1746198900000|2025-05-02 15:15:00|1141.1|1140.6|1140.9|1140.4|1141.8|1141.3|1140.6|1140.1|688
1746199200000|2025-05-02 15:20:00|1140.8|1140.3|1140.5|1140|1140.9|1140.4|1140|1139.5|548
1746199500000|2025-05-02 15:25:00|1140.4|1139.9|1139|1138.5|1140.4|1139.9|1138.9|1138.4|993
1746199800000|2025-05-02 15:30:00|1139.1|1138.6|1139.3|1138.8|1139.5|1139|1138.5|1138|1725
1746200100000|2025-05-02 15:35:00|1139.4|1138.9|1139.2|1138.7|1139.4|1138.9|1138.7|1138.2|1386
1746200400000|2025-05-02 15:40:00|1139.1|1138.6|1139|1138.5|1139.4|1138.9|1138.8|1138.3|1040
1746200700000|2025-05-02 15:45:00|1138.9|1138.4|1138.8|1138.3|1139.1|1138.6|1138.8|1138.3|735
1746201000000|2025-05-02 15:50:00|1138.9|1138.4|1138|1137.5|1138.9|1138.4|1137.9|1137.4|674
1746201300000|2025-05-02 15:55:00|1138.1|1137.6|1138.7|1138.2|1138.9|1138.4|1138.1|1137.6|320
1746201600000|2025-05-02 16:00:00|1138.8|1138.3|1142.1|1141.6|1142.9|1142.4|1138.6|1138.1|3907
1746201900000|2025-05-02 16:05:00|1142.2|1141.7|1142|1141.5|1142.7|1142.2|1141.5|1141|805
1746202200000|2025-05-02 16:10:00|1141.9|1141.4|1142.5|1142|1142.7|1142.2|1141.3|1140.8|1267
1746202500000|2025-05-02 16:15:00|1142.6|1142.1|1142.6|1142.1|1143|1142.5|1142.3|1141.8|1503
1746202800000|2025-05-02 16:20:00|1142.5|1142|1142.2|1141.7|1142.9|1142.4|1142|1141.5|775
1746203100000|2025-05-02 16:25:00|1142.1|1141.6|1142.1|1141.6|1142.6|1142.1|1142.1|1141.6|517
1746203400000|2025-05-02 16:30:00|1142|1141.5|1142.5|1142|1142.5|1142|1141.9|1141.4|707
1746203700000|2025-05-02 16:35:00|1142.4|1141.9|1143.1|1142.6|1143.1|1142.6|1142.1|1141.6|521
1746204000000|2025-05-02 16:40:00|1143|1142.5|1143.3|1142.8|1143.4|1142.9|1142.7|1142.2|516
1746204300000|2025-05-02 16:45:00|1143.2|1142.7|1143.2|1142.7|1143.5|1143|1142.9|1142.4|1351
1746204600000|2025-05-02 16:50:00|1143.1|1142.6|1142.7|1142.2|1143.2|1142.7|1142.4|1141.9|517
1746204900000|2025-05-02 16:55:00|1142.8|1142.3|1142.4|1141.9|1143|1142.5|1142.4|1141.9|418
1746205200000|2025-05-02 17:00:00|1142.3|1141.8|1141.9|1141.4|1142.4|1141.9|1141.9|1141.4|331
1746205500000|2025-05-02 17:05:00|1141.8|1141.3|1141.3|1140.8|1141.9|1141.4|1141.2|1140.7|600
1746205800000|2025-05-02 17:10:00|1141.4|1140.9|1140.7|1140.2|1141.4|1140.9|1140.7|1140.2|397
1746206100000|2025-05-02 17:15:00|1140.8|1140.3|1141.1|1140.6|1141.2|1140.7|1140.6|1140.1|263
1746206400000|2025-05-02 17:20:00|1141.2|1140.7|1141.8|1141.3|1142.2|1141.7|1141.2|1140.7|235
1746206700000|2025-05-02 17:25:00|1141.9|1141.4|1142.1|1141.6|1142.4|1141.9|1141.6|1141.1|263
1746207000000|2025-05-02 17:30:00|1142.2|1141.7|1142.7|1142.2|1142.7|1142.2|1142.1|1141.6|295
1746207300000|2025-05-02 17:35:00|1142.6|1142.1|1142.7|1142.2|1143|1142.5|1142.5|1142|534
1746207600000|2025-05-02 17:40:00|1142.6|1142.1|1141.8|1141.3|1142.6|1142.1|1141.6|1141.1|320
1746207900000|2025-05-02 17:45:00|1141.6|1141.1|1142.1|1141.6|1142.3|1141.8|1141.6|1141.1|326
1746208200000|2025-05-02 17:50:00|1142.2|1141.7|1142.1|1141.6|1142.4|1141.9|1141.8|1141.3|263
1746208500000|2025-05-02 17:55:00|1142|1141.5|1141.6|1141.1|1142|1141.5|1141.5|1141|274
1746208800000|2025-05-02 18:00:00|1141.7|1141.2|1142.2|1141.7|1142.2|1141.7|1141.6|1141.1|272
1746209100000|2025-05-02 18:05:00|1142.1|1141.6|1142.4|1141.9|1142.4|1141.9|1142|1141.5|417
1746209400000|2025-05-02 18:10:00|1142.5|1142|1142.5|1142|1142.9|1142.4|1142.3|1141.8|302
1746209700000|2025-05-02 18:15:00|1142.4|1141.9|1142|1141.5|1142.4|1141.9|1142|1141.5|405
1746210000000|2025-05-02 18:20:00|1141.9|1141.4|1142.2|1141.7|1142.3|1141.8|1141.8|1141.3|299
1746210300000|2025-05-02 18:25:00|1142.1|1141.6|1142.3|1141.8|1142.5|1142|1142|1141.5|317
1746210600000|2025-05-02 18:30:00|1142.2|1141.7|1142|1141.5|1142.4|1141.9|1141.8|1141.3|562
1746210900000|2025-05-02 18:35:00|1141.9|1141.4|1142.3|1141.8|1142.5|1142|1141.8|1141.3|327
1746211200000|2025-05-02 18:40:00|1142.2|1141.7|1142.1|1141.6|1142.3|1141.8|1142|1141.5|264
1746211500000|2025-05-02 18:45:00|1142.2|1141.7|1141.4|1140.9|1142.2|1141.7|1141.3|1140.8|353
1746211800000|2025-05-02 18:50:00|1141.5|1141|1141.6|1141.1|1141.7|1141.2|1141.1|1140.6|454
1746212100000|2025-05-02 18:55:00|1141.5|1141|1141.7|1141.2|1141.8|1141.3|1141.2|1140.7|239
1746212400000|2025-05-02 19:00:00|1141.6|1141.1|1141.6|1141.1|1141.9|1141.4|1141.5|1141|444
1746212700000|2025-05-02 19:05:00|1141.5|1141|1142.2|1141.7|1142.3|1141.8|1141.4|1140.9|308
1746213000000|2025-05-02 19:10:00|1142.1|1141.6|1142|1141.5|1142.2|1141.7|1141.6|1141.1|224
1746213300000|2025-05-02 19:15:00|1141.9|1141.4|1142.8|1142.3|1142.8|1142.3|1141.9|1141.4|439
1746213600000|2025-05-02 19:20:00|1142.7|1142.2|1144|1143.5|1144.1|1143.6|1142.7|1142.2|931
1746213900000|2025-05-02 19:25:00|1143.9|1143.4|1143.8|1143.3|1144.2|1143.7|1143.8|1143.3|602
1746214200000|2025-05-02 19:30:00|1143.7|1143.2|1143.6|1143.1|1143.9|1143.4|1143.4|1142.9|1351
1746214500000|2025-05-02 19:35:00|1143.7|1143.2|1143.5|1143|1143.7|1143.2|1143.3|1142.8|838
1746214800000|2025-05-02 19:40:00|1143.4|1142.9|1143.3|1142.8|1143.8|1143.3|1143.2|1142.7|765
1746215100000|2025-05-02 19:45:00|1143.4|1142.9|1142.7|1142.2|1143.4|1142.9|1142.6|1142.1|996
1746215400000|2025-05-02 19:50:00|1143.2|1142.7|1143|1142.5|1143.4|1142.9|1142.8|1142.3|1531
1746215700000|2025-05-02 19:55:00|1142.9|1142.4|1142.4|1141.9|1143|1142.5|1142|1141.5|11271
1746216000000|2025-05-02 20:00:00|1142.2|1141.7|1142.6|1140.6|1143.2|1141.7|1142.2|1140.3|1653
1746216300000|2025-05-02 20:05:00|1142.7|1140.7|1143.1|1141.1|1143.1|1141.1|1142.7|1140.7|74
1746216600000|2025-05-02 20:10:00|1143|1141|1142.8|1140.8|1143.1|1141.1|1142.8|1140.8|87
1746216900000|2025-05-02 20:15:00|1142.7|1140.7|1142.5|1140.5|1142.7|1140.7|1142.3|1140.3|60
1746217200000|2025-05-02 20:20:00|1142.6|1140.6|1143.1|1141.1|1143.1|1141.1|1142.3|1140.3|141
1746217500000|2025-05-02 20:25:00|1143.2|1141.2|1143.2|1141.2|1143.5|1141.5|1143.2|1141.2|18
1746217800000|2025-05-02 20:30:00|1143.1|1141.1|1143.1|1141.1|1143.1|1141.1|1143.1|1141.1|1
1746218100000|2025-05-02 20:35:00|1143|1141|1142.8|1140.8|1143.2|1141.2|1142.8|1140.8|20
1746218400000|2025-05-02 20:40:00|1143.1|1141.1|1143.3|1141.3|1143.3|1141.3|1143.1|1141.1|2
1746218700000|2025-05-02 20:45:00|1143.1|1141.1|1143.2|1141.2|1143.4|1141.4|1143.1|1141.1|23
1746219000000|2025-05-02 20:50:00|1143.3|1141.3|1143.6|1141.6|1143.6|1141.6|1143.1|1141.1|14
1746219300000|2025-05-02 20:55:00|1143.5|1141.5|1143.9|1141.9|1144|1142|1143.5|1141.5|10
1746396000000|2025-05-04 22:00:00|1140.4|1138.4|1141|1139|1141|1139|1140.1|1138.1|6
1746396300000|2025-05-04 22:05:00|1140.9|1138.9|1142.4|1140.4|1142.4|1140.4|1140.9|1138.9|12
1746396600000|2025-05-04 22:10:00|1142.8|1140.8|1142.3|1140.3|1142.8|1140.8|1142.3|1140.3|10
1746396900000|2025-05-04 22:15:00|1142.2|1140.2|1142.2|1140.2|1142.2|1140.2|1142.2|1140.2|1
1746397500000|2025-05-04 22:25:00|1143.2|1141.2|1142.4|1140.4|1143.2|1141.2|1142.4|1140.4|7
1746398400000|2025-05-04 22:40:00|1142.5|1140.5|1142.5|1140.5|1142.5|1140.5|1142.5|1140.5|1
1746398700000|2025-05-04 22:45:00|1142.1|1140.1|1142.1|1140.1|1142.1|1140.1|1142.1|1140.1|1
1746399600000|2025-05-04 23:00:00|1142.6|1140.6|1142.6|1140.6|1142.6|1140.6|1142.6|1140.6|2
1746399900000|2025-05-04 23:05:00|1142.1|1140.1|1142.1|1140.1|1142.1|1140.1|1142.1|1140.1|1
1746400200000|2025-05-04 23:10:00|1141.9|1139.9|1141.9|1139.9|1141.9|1139.9|1141.9|1139.9|2
1746400500000|2025-05-04 23:15:00|1141.8|1139.8|1141.7|1139.7|1141.8|1139.8|1141.7|1139.7|3
1746400800000|2025-05-04 23:20:00|1141.6|1139.6|1141.7|1139.7|1142.1|1140.1|1141.6|1139.6|3
1746401100000|2025-05-04 23:25:00|1141.6|1139.6|1141.7|1139.7|1141.7|1139.7|1141.6|1139.6|5
1746401400000|2025-05-04 23:30:00|1142|1140|1142|1140|1142|1140|1142|1140|1
1746402000000|2025-05-04 23:40:00|1141.3|1139.3|1140.9|1138.9|1141.3|1139.3|1140.9|1138.9|2
1746402300000|2025-05-04 23:45:00|1140.6|1138.6|1140.5|1138.5|1141|1139|1140.4|1138.4|17
1746402600000|2025-05-04 23:50:00|1140.6|1138.6|1140.3|1138.3|1140.6|1138.6|1140.3|1138.3|6
1746402900000|2025-05-04 23:55:00|1140.2|1138.2|1139.9|1137.9|1140.2|1138.2|1139.9|1137.9|4
1746403200000|2025-05-05 00:00:00|1140|1138|1139.9|1137.9|1140.7|1138.7|1139.5|1137.5|102
1746403500000|2025-05-05 00:05:00|1140.1|1138.1|1139.8|1137.8|1140.1|1138.1|1139.7|1137.7|36
1746403800000|2025-05-05 00:10:00|1139.5|1137.5|1139.5|1137.5|1139.6|1137.6|1139.3|1137.3|11
1746404100000|2025-05-05 00:15:00|1139.4|1137.4|1139.4|1137.4|1139.5|1137.5|1139.1|1137.1|12
1746404400000|2025-05-05 00:20:00|1139.3|1137.3|1139.4|1137.4|1139.4|1137.4|1139.1|1137.1|11
1746404700000|2025-05-05 00:25:00|1139.3|1137.3|1139.4|1137.4|1139.6|1137.6|1139.3|1137.3|13
1746405000000|2025-05-05 00:30:00|1139.8|1137.8|1138.8|1136.8|1139.8|1137.8|1138.8|1136.8|62
1746405300000|2025-05-05 00:35:00|1139|1137|1138.8|1136.8|1139|1137|1138.7|1136.7|6
1746405600000|2025-05-05 00:40:00|1138.9|1136.9|1139.1|1137.1|1139.1|1137.1|1138.9|1136.9|20
1746405900000|2025-05-05 00:45:00|1139|1137|1139.6|1137.6|1139.8|1137.8|1139|1137|42
1746406200000|2025-05-05 00:50:00|1139.3|1137.3|1139.8|1137.8|1139.8|1137.8|1139|1137|23
1746406500000|2025-05-05 00:55:00|1139.3|1137.3|1139.4|1137.4|1139.7|1137.7|1139.3|1137.3|5
1746406800000|2025-05-05 01:00:00|1139.5|1137.5|1139.9|1137.9|1140|1138|1139.5|1137.5|92
1746407100000|2025-05-05 01:05:00|1140|1138|1141.7|1139.7|1142|1140|1139.7|1137.7|251
1746407400000|2025-05-05 01:10:00|1141.8|1139.8|1144.3|1142.3|1144.4|1142.4|1141.8|1139.8|182
1746407700000|2025-05-05 01:15:00|1144.1|1142.1|1146.4|1144.4|1146.4|1144.4|1144.1|1142.1|194
1746408000000|2025-05-05 01:20:00|1146.5|1144.5|1147.8|1145.8|1149.1|1147.1|1146.5|1144.5|350
1746408300000|2025-05-05 01:25:00|1148.1|1146.1|1147.1|1145.1|1148.2|1146.2|1147.1|1145.1|35
1746408600000|2025-05-05 01:30:00|1147|1145|1146.8|1144.8|1147|1145|1146.1|1144.1|190
1746408900000|2025-05-05 01:35:00|1146.9|1144.9|1145.1|1143.1|1146.9|1144.9|1145.1|1143.1|23
1746409200000|2025-05-05 01:40:00|1144.7|1142.7|1144.2|1142.2|1144.7|1142.7|1144|1142|44
1746409500000|2025-05-05 01:45:00|1143.5|1141.5|1142.3|1140.3|1143.6|1141.6|1142.3|1140.3|58
1746409800000|2025-05-05 01:50:00|1142.2|1140.2|1142.5|1140.5|1143.1|1141.1|1141.5|1139.5|36
1746410100000|2025-05-05 01:55:00|1142.4|1140.4|1144.1|1142.1|1144.1|1142.1|1142.3|1140.3|48
1746410400000|2025-05-05 02:00:00|1144.2|1142.2|1144.6|1142.6|1145|1143|1144.2|1142.2|28
1746410700000|2025-05-05 02:05:00|1144.4|1142.4|1143.2|1141.2|1144.4|1142.4|1143|1141|50
1746411000000|2025-05-05 02:10:00|1143.1|1141.1|1144|1142|1144.1|1142.1|1143|1141|45
1746411300000|2025-05-05 02:15:00|1144.1|1142.1|1143.8|1141.8|1144.3|1142.3|1143.4|1141.4|68
1746411600000|2025-05-05 02:20:00|1143.5|1141.5|1143.5|1141.5|1143.9|1141.9|1143.1|1141.1|36
1746411900000|2025-05-05 02:25:00|1143.7|1141.7|1143.4|1141.4|1143.7|1141.7|1143.1|1141.1|17
1746412200000|2025-05-05 02:30:00|1143.5|1141.5|1143.4|1141.4|1143.9|1141.9|1143.3|1141.3|36
1746412500000|2025-05-05 02:35:00|1143.3|1141.3|1143.4|1141.4|1144|1142|1143.3|1141.3|157
1746412800000|2025-05-05 02:40:00|1143.6|1141.6|1143|1141|1143.6|1141.6|1142.8|1140.8|117
1746413100000|2025-05-05 02:45:00|1142.9|1140.9|1143|1141|1143.7|1141.7|1142.8|1140.8|142
1746413400000|2025-05-05 02:50:00|1143.1|1141.1|1143.7|1141.7|1143.8|1141.8|1142.8|1140.8|149
1746413700000|2025-05-05 02:55:00|1143.6|1141.6|1144|1142|1144|1142|1142.8|1140.8|124
1746414000000|2025-05-05 03:00:00|1144.3|1142.3|1143.7|1141.7|1144.3|1142.3|1143.6|1141.6|45
1746414300000|2025-05-05 03:05:00|1143.8|1141.8|1142.7|1140.7|1143.8|1141.8|1142.7|1140.7|22
1746414600000|2025-05-05 03:10:00|1142.9|1140.9|1142.3|1140.3|1143.4|1141.4|1142.3|1140.3|74
1746414900000|2025-05-05 03:15:00|1142.2|1140.2|1141.8|1139.8|1142.3|1140.3|1141.4|1139.4|93
1746415200000|2025-05-05 03:20:00|1142|1140|1141.8|1139.8|1142.8|1140.8|1141.8|1139.8|99
1746415500000|2025-05-05 03:25:00|1141.9|1139.9|1141.8|1139.8|1142|1140|1141.7|1139.7|51
1746415800000|2025-05-05 03:30:00|1141.7|1139.7|1142.4|1140.4|1142.4|1140.4|1141.6|1139.6|56
1746416100000|2025-05-05 03:35:00|1142.5|1140.5|1142.6|1140.6|1142.6|1140.6|1142.2|1140.2|13
1746416400000|2025-05-05 03:40:00|1142.7|1140.7|1143.1|1141.1|1143.1|1141.1|1142.6|1140.6|38
1746416700000|2025-05-05 03:45:00|1143|1141|1143.2|1141.2|1143.2|1141.2|1142.7|1140.7|31
1746417000000|2025-05-05 03:50:00|1143|1141|1143.5|1141.5|1143.5|1141.5|1143|1141|46
1746417300000|2025-05-05 03:55:00|1143.6|1141.6|1143.7|1141.7|1144.3|1142.3|1143.6|1141.6|88
1746417600000|2025-05-05 04:00:00|1144|1142|1143.8|1141.8|1144.7|1142.7|1143.5|1141.5|190
1746417900000|2025-05-05 04:05:00|1143.9|1141.9|1143.5|1141.5|1143.9|1141.9|1143.1|1141.1|64
1746418200000|2025-05-05 04:10:00|1143.6|1141.6|1144.7|1142.7|1144.7|1142.7|1143.6|1141.6|113
1746418500000|2025-05-05 04:15:00|1144.5|1142.5|1144.7|1142.7|1145.1|1143.1|1144.4|1142.4|61
1746418800000|2025-05-05 04:20:00|1144.8|1142.8|1145.2|1143.2|1145.4|1143.4|1144.8|1142.8|96
1746419100000|2025-05-05 04:25:00|1145.1|1143.1|1144.9|1142.9|1145.3|1143.3|1144.5|1142.5|82
1746419400000|2025-05-05 04:30:00|1145|1143|1145.2|1143.2|1145.3|1143.3|1144.9|1142.9|29
1746419700000|2025-05-05 04:35:00|1145.1|1143.1|1144.3|1142.3|1145.3|1143.3|1144.2|1142.2|85
1746420000000|2025-05-05 04:40:00|1144.4|1142.4|1144.8|1142.8|1144.9|1142.9|1144|1142|131
1746420300000|2025-05-05 04:45:00|1144.9|1142.9|1144.6|1142.6|1144.9|1142.9|1144.5|1142.5|45
1746420600000|2025-05-05 04:50:00|1144.7|1142.7|1144.2|1142.2|1144.7|1142.7|1144.1|1142.1|71
1746420900000|2025-05-05 04:55:00|1144|1142|1144.1|1142.1|1144.5|1142.5|1144|1142|66
1746421200000|2025-05-05 05:00:00|1144.2|1142.2|1144.8|1142.8|1145.2|1143.2|1144.2|1142.2|401
1746421500000|2025-05-05 05:05:00|1144.6|1142.6|1145|1143|1145.4|1143.4|1144.6|1142.6|450
1746421800000|2025-05-05 05:10:00|1144.8|1142.8|1145.3|1143.3|1145.4|1143.4|1144.8|1142.8|289
1746422100000|2025-05-05 05:15:00|1145.2|1143.2|1145|1143|1145.3|1143.3|1144.9|1142.9|83
1746422400000|2025-05-05 05:20:00|1144.8|1142.8|1144.6|1142.6|1145.1|1143.1|1144.6|1142.6|11
1746422700000|2025-05-05 05:25:00|1144.5|1142.5|1144.3|1142.3|1144.5|1142.5|1144.2|1142.2|57
1746423000000|2025-05-05 05:30:00|1144.4|1142.4|1145.3|1143.3|1145.3|1143.3|1144.3|1142.3|60
1746423300000|2025-05-05 05:35:00|1145.5|1143.5|1146.1|1144.1|1146.2|1144.2|1145.4|1143.4|71
1746423600000|2025-05-05 05:40:00|1146.2|1144.2|1145.6|1143.6|1146.8|1144.8|1145.6|1143.6|28
1746423900000|2025-05-05 05:45:00|1145.3|1143.3|1145.2|1143.2|1145.8|1143.8|1144.7|1142.7|190
1746424200000|2025-05-05 05:50:00|1145.3|1143.3|1146|1144|1146.2|1144.2|1145.3|1143.3|89
1746424500000|2025-05-05 05:55:00|1146.1|1144.1|1146.4|1144.4|1146.6|1144.6|1146.1|1144.1|86
1746424800000|2025-05-05 06:00:00|1146.7|1144.7|1146.9|1144.9|1147.4|1145.4|1146.7|1144.7|76
1746425100000|2025-05-05 06:05:00|1146.8|1144.8|1146.8|1144.8|1147|1145|1146.5|1144.5|75
1746425400000|2025-05-05 06:10:00|1146.6|1144.6|1146.1|1144.1|1146.6|1144.6|1145.9|1143.9|50
1746425700000|2025-05-05 06:15:00|1146.3|1144.3|1145.7|1143.7|1146.3|1144.3|1145.7|1143.7|82
1746426000000|2025-05-05 06:20:00|1145.6|1143.6|1145.3|1143.3|1145.6|1143.6|1145.2|1143.2|57
1746426300000|2025-05-05 06:25:00|1145.1|1143.1|1145|1143|1145.1|1143.1|1144.7|1142.7|21
1746426600000|2025-05-05 06:30:00|1144.9|1142.9|1145.4|1143.4|1145.4|1143.4|1144.9|1142.9|49
1746426900000|2025-05-05 06:35:00|1145.5|1143.5|1145.3|1143.3|1145.7|1143.7|1145.2|1143.2|44
1746427200000|2025-05-05 06:40:00|1145.4|1143.4|1145.5|1143.5|1146.3|1144.3|1145.4|1143.4|117
1746427500000|2025-05-05 06:45:00|1145.6|1143.6|1144.5|1142.5|1145.6|1143.6|1144.5|1142.5|52
1746427800000|2025-05-05 06:50:00|1144.4|1142.4|1144.3|1142.3|1144.7|1142.7|1144.2|1142.2|38
1746428100000|2025-05-05 06:55:00|1144.2|1142.2|1144.8|1142.8|1144.8|1142.8|1144.1|1142.1|36
1746428400000|2025-05-05 07:00:00|1144.9|1142.9|1145|1143|1145.1|1143.1|1144.3|1142.3|260
1746428700000|2025-05-05 07:05:00|1144.9|1142.9|1145.4|1143.4|1145.4|1143.4|1144.6|1142.6|197
1746429000000|2025-05-05 07:10:00|1145.3|1143.3|1145.4|1143.4|1145.8|1143.8|1145.2|1143.2|127
1746429300000|2025-05-05 07:15:00|1145.3|1143.3|1145.1|1143.1|1145.3|1143.3|1144.3|1142.3|230
1746429600000|2025-05-05 07:20:00|1145.2|1143.2|1145.7|1143.7|1145.7|1143.7|1145.1|1143.1|206
1746429900000|2025-05-05 07:25:00|1145.8|1143.8|1145|1143|1146.1|1144.1|1144.9|1142.9|271
1746430200000|2025-05-05 07:30:00|1144.9|1142.9|1145|1143|1145.4|1143.4|1144.7|1142.7|171
1746430500000|2025-05-05 07:35:00|1144.9|1142.9|1144.7|1142.7|1145|1143|1144.1|1142.1|83
1746430800000|2025-05-05 07:40:00|1145|1143|1144.9|1142.9|1145|1143|1144.7|1142.7|13
1746431100000|2025-05-05 07:45:00|1144.8|1142.8|1144.8|1142.8|1145|1143|1144.6|1142.6|49
1746431400000|2025-05-05 07:50:00|1144.7|1142.7|1144.9|1142.9|1145|1143|1144.2|1142.2|20
1746431700000|2025-05-05 07:55:00|1145.1|1143.1|1144.9|1142.9|1145.1|1143.1|1144.5|1142.5|31
1746432000000|2025-05-05 08:00:00|1144.7|1142.7|1145.7|1143.7|1145.8|1143.8|1144.4|1142.4|199
1746432300000|2025-05-05 08:05:00|1145.6|1143.6|1145.7|1143.7|1145.8|1143.8|1145|1143|127
1746432600000|2025-05-05 08:10:00|1145.8|1143.8|1145.9|1143.9|1146.2|1144.2|1145.7|1143.7|21
1746432900000|2025-05-05 08:15:00|1145.8|1143.8|1146.3|1144.3|1146.3|1144.3|1145.6|1143.6|34
1746433200000|2025-05-05 08:20:00|1146.4|1144.4|1146|1144|1146.5|1144.5|1146|1144|108
1746433500000|2025-05-05 08:25:00|1146.1|1144.1|1145.9|1143.9|1146.5|1144.5|1145.9|1143.9|109
1746433800000|2025-05-05 08:30:00|1145.8|1143.8|1145.4|1143.4|1146.1|1144.1|1145.2|1143.2|307
1746434100000|2025-05-05 08:35:00|1145.3|1143.3|1145.7|1143.7|1145.7|1143.7|1145.1|1143.1|68
1746434400000|2025-05-05 08:40:00|1145.6|1143.6|1146.8|1144.8|1146.8|1144.8|1145.3|1143.3|225
1746434700000|2025-05-05 08:45:00|1146.7|1144.7|1147.3|1145.3|1147.6|1145.6|1146.1|1144.1|186
1746435000000|2025-05-05 08:50:00|1147.4|1145.4|1146.9|1144.9|1147.7|1145.7|1146.8|1144.8|115
1746435300000|2025-05-05 08:55:00|1146.7|1144.7|1144.8|1142.8|1146.7|1144.7|1144.8|1142.8|458
1746435600000|2025-05-05 09:00:00|1144.9|1142.9|1146.2|1144.2|1146.2|1144.2|1144.8|1142.8|122
1746435900000|2025-05-05 09:05:00|1146.1|1144.1|1147|1145|1147.3|1145.3|1146|1144|103
1746436200000|2025-05-05 09:10:00|1147.1|1145.1|1147.3|1145.3|1147.4|1145.4|1146.9|1144.9|181
1746436500000|2025-05-05 09:15:00|1147.4|1145.4|1148.3|1146.3|1148.3|1146.3|1147.3|1145.3|60
1746436800000|2025-05-05 09:20:00|1148.4|1146.4|1149.2|1147.2|1149.2|1147.2|1148.4|1146.4|248
1746437100000|2025-05-05 09:25:00|1149.1|1147.1|1150|1148|1150|1148|1149|1147|79
1746437400000|2025-05-05 09:30:00|1150.1|1148.1|1149.8|1147.8|1150.9|1148.9|1149.3|1147.3|1067
1746437700000|2025-05-05 09:35:00|1149.7|1147.7|1150.3|1148.3|1150.3|1148.3|1149|1147|941
1746438000000|2025-05-05 09:40:00|1150.2|1148.2|1152.9|1150.9|1153.2|1151.2|1150|1148|651
1746438300000|2025-05-05 09:45:00|1152.8|1150.8|1153.2|1151.2|1153.2|1151.2|1152.1|1150.1|853
1746438600000|2025-05-05 09:50:00|1153.1|1151.1|1153.1|1151.1|1153.4|1151.4|1152.7|1150.7|63
1746438900000|2025-05-05 09:55:00|1153.2|1151.2|1153.7|1151.7|1153.9|1151.9|1152.9|1150.9|382
1746439200000|2025-05-05 10:00:00|1153.9|1151.9|1153.4|1151.4|1154.2|1152.2|1153.4|1151.4|214
1746439500000|2025-05-05 10:05:00|1153.3|1151.3|1153.1|1151.1|1153.3|1151.3|1152.9|1150.9|249
1746439800000|2025-05-05 10:10:00|1153.3|1151.3|1151.4|1149.4|1153.3|1151.3|1151.1|1149.1|358
1746440100000|2025-05-05 10:15:00|1151.3|1149.3|1150.7|1148.7|1151.5|1149.5|1150.7|1148.7|666
1746440400000|2025-05-05 10:20:00|1150.8|1148.8|1150.9|1148.9|1150.9|1148.9|1150.5|1148.5|103
1746440700000|2025-05-05 10:25:00|1150.7|1148.7|1151.6|1149.6|1151.6|1149.6|1150.4|1148.4|44
1746441000000|2025-05-05 10:30:00|1151.4|1149.4|1151.5|1149.5|1151.6|1149.6|1150.8|1148.8|113
1746441300000|2025-05-05 10:35:00|1151.6|1149.6|1150.7|1148.7|1151.6|1149.6|1150.7|1148.7|36
1746441600000|2025-05-05 10:40:00|1150.9|1148.9|1151.2|1149.2|1151.4|1149.4|1150.9|1148.9|17
1746441900000|2025-05-05 10:45:00|1151.1|1149.1|1150.8|1148.8|1151.5|1149.5|1150.7|1148.7|44
1746442200000|2025-05-05 10:50:00|1150.9|1148.9|1151.2|1149.2|1151.2|1149.2|1150.8|1148.8|58
1746442500000|2025-05-05 10:55:00|1151.4|1149.4|1151|1149|1151.4|1149.4|1151|1149|71
1746442800000|2025-05-05 11:00:00|1151.2|1149.2|1151.4|1149.4|1151.8|1149.8|1151.1|1149.1|83
1746443100000|2025-05-05 11:05:00|1151.3|1149.3|1152|1150|1152|1150|1151.3|1149.3|44
1746443400000|2025-05-05 11:10:00|1152.2|1150.2|1152.4|1150.4|1152.5|1150.5|1151.9|1149.9|144
1746443700000|2025-05-05 11:15:00|1152.5|1150.5|1152.7|1150.7|1152.9|1150.9|1152.5|1150.5|105
1746444000000|2025-05-05 11:20:00|1152.6|1150.6|1152.6|1150.6|1152.7|1150.7|1152.4|1150.4|61
1746444300000|2025-05-05 11:25:00|1152.8|1150.8|1152.8|1150.8|1152.9|1150.9|1152.3|1150.3|208
1746444600000|2025-05-05 11:30:00|1152.7|1150.7|1152.1|1150.1|1152.7|1150.7|1151.9|1149.9|55
1746444900000|2025-05-05 11:35:00|1152.2|1150.2|1151.8|1149.8|1152.3|1150.3|1151.8|1149.8|30
1746445200000|2025-05-05 11:40:00|1151.7|1149.7|1151.8|1149.8|1152|1150|1151.6|1149.6|36
1746445500000|2025-05-05 11:45:00|1151.9|1149.9|1152|1150|1152.2|1150.2|1151.9|1149.9|56
1746445800000|2025-05-05 11:50:00|1152.1|1150.1|1152|1150|1152.2|1150.2|1152|1150|94
1746446100000|2025-05-05 11:55:00|1151.9|1149.9|1151.4|1149.4|1151.9|1149.9|1151|1149|109
1746446400000|2025-05-05 12:00:00|1151.5|1149.5|1151.1|1149.1|1151.7|1149.7|1151.1|1149.1|388
1746446700000|2025-05-05 12:05:00|1151.2|1149.2|1151.5|1149.5|1151.7|1149.7|1151.2|1149.2|174
1746447000000|2025-05-05 12:10:00|1151.6|1149.6|1152.3|1150.3|1152.5|1150.5|1151.6|1149.6|90
1746447300000|2025-05-05 12:15:00|1152.5|1150.5|1152.7|1150.7|1152.7|1150.7|1152.3|1150.3|94
1746447600000|2025-05-05 12:20:00|1152.6|1150.6|1153.1|1151.1|1153.2|1151.2|1152.4|1150.4|178
1746447900000|2025-05-05 12:25:00|1153|1151|1152.8|1150.8|1153.1|1151.1|1152.7|1150.7|78
1746448200000|2025-05-05 12:30:00|1152.7|1150.7|1153.2|1151.2|1153.3|1151.3|1152.4|1150.4|256
1746448500000|2025-05-05 12:35:00|1153.3|1151.3|1152.9|1150.9|1153.8|1151.8|1152.9|1150.9|301
1746448800000|2025-05-05 12:40:00|1153|1151|1153.2|1151.2|1153.5|1151.5|1153|1151|206
1746449100000|2025-05-05 12:45:00|1153.3|1151.3|1153.2|1151.2|1153.3|1151.3|1153.1|1151.1|229
1746449400000|2025-05-05 12:50:00|1153.3|1151.3|1153.7|1151.7|1153.8|1151.8|1152.9|1150.9|822
1746449700000|2025-05-05 12:55:00|1153.8|1151.8|1154.1|1152.1|1154.2|1152.2|1153.8|1151.8|340
1746450000000|2025-05-05 13:00:00|1154|1152|1154.3|1152.3|1154.3|1152.3|1153.6|1151.6|350
1746450300000|2025-05-05 13:05:00|1154.2|1152.2|1154.1|1152.1|1154.5|1152.5|1153.8|1151.8|291
1746450600000|2025-05-05 13:10:00|1154.2|1152.2|1154.3|1152.3|1154.6|1152.6|1154.2|1152.2|130
1746450900000|2025-05-05 13:15:00|1154.4|1152.4|1154.6|1152.6|1154.8|1152.8|1154.3|1152.3|158
1746451200000|2025-05-05 13:20:00|1154.5|1152.5|1154.7|1152.7|1155|1153|1154.5|1152.5|218
1746451500000|2025-05-05 13:25:00|1154.8|1152.8|1155.5|1153.5|1155.8|1153.8|1154.8|1152.8|924
1746451800000|2025-05-05 13:30:00|1154.7|1154.2|1153.4|1152.9|1155.4|1154.9|1152.8|1152.3|3742
1746452100000|2025-05-05 13:35:00|1153.3|1152.8|1152.9|1152.4|1154|1153.5|1152.9|1152.4|1230
1746452400000|2025-05-05 13:40:00|1153|1152.5|1153.4|1152.9|1153.5|1153|1151.5|1151|1573
1746452700000|2025-05-05 13:45:00|1153.3|1152.8|1153.8|1153.3|1154.5|1154|1152.9|1152.4|1307
1746453000000|2025-05-05 13:50:00|1153.9|1153.4|1152.1|1151.6|1154|1153.5|1151.2|1150.7|2239
1746453300000|2025-05-05 13:55:00|1152.3|1151.8|1151.7|1151.2|1152.8|1152.3|1151.5|1151|1799
1746453600000|2025-05-05 14:00:00|1152.5|1152|1152.3|1151.8|1153.5|1153|1152|1151.5|1020
1746453900000|2025-05-05 14:05:00|1152.2|1151.7|1153.2|1152.7|1153.7|1153.2|1152|1151.5|1050
1746454200000|2025-05-05 14:10:00|1153.1|1152.6|1152.3|1151.8|1153.4|1152.9|1152|1151.5|1031
1746454500000|2025-05-05 14:15:00|1152.2|1151.7|1153.4|1152.9|1153.7|1153.2|1152|1151.5|642
1746454800000|2025-05-05 14:20:00|1153.5|1153|1152.3|1151.8|1153.5|1153|1151.9|1151.4|699
1746455100000|2025-05-05 14:25:00|1152.4|1151.9|1152.8|1152.3|1153|1152.5|1152.1|1151.6|580
1746455400000|2025-05-05 14:30:00|1152.9|1152.4|1151.8|1151.3|1152.9|1152.4|1151.7|1151.2|932
1746455700000|2025-05-05 14:35:00|1151.7|1151.2|1153.3|1152.8|1153.3|1152.8|1151.6|1151.1|670
1746456000000|2025-05-05 14:40:00|1153.2|1152.7|1153.7|1153.2|1153.8|1153.3|1153.2|1152.7|759
1746456300000|2025-05-05 14:45:00|1153.8|1153.3|1153.8|1153.3|1154|1153.5|1153.6|1153.1|625
1746456600000|2025-05-05 14:50:00|1153.7|1153.2|1154|1153.5|1154.4|1153.9|1153.7|1153.2|756
1746456900000|2025-05-05 14:55:00|1153.9|1153.4|1154.1|1153.6|1154.3|1153.8|1153.7|1153.2|921
1746457200000|2025-05-05 15:00:00|1153.9|1153.4|1154.3|1153.8|1154.3|1153.8|1153.5|1153|1338
1746457500000|2025-05-05 15:05:00|1154.2|1153.7|1152.9|1152.4|1154.3|1153.8|1152.5|1152|1140
1746457800000|2025-05-05 15:10:00|1152.8|1152.3|1153.7|1153.2|1153.7|1153.2|1152.5|1152|862
1746458100000|2025-05-05 15:15:00|1153.6|1153.1|1154.2|1153.7|1154.2|1153.7|1153.3|1152.8|687
1746458400000|2025-05-05 15:20:00|1154.3|1153.8|1154.2|1153.7|1155|1154.5|1154|1153.5|1556
1746458700000|2025-05-05 15:25:00|1154.3|1153.8|1154.1|1153.6|1154.4|1153.9|1153.9|1153.4|1993
1746459000000|2025-05-05 15:30:00|1154|1153.5|1153.2|1152.7|1154.1|1153.6|1153.2|1152.7|743
1746459300000|2025-05-05 15:35:00|1153.3|1152.8|1153.2|1152.7|1153.5|1153|1152.9|1152.4|253
1746459600000|2025-05-05 15:40:00|1153.1|1152.6|1152.8|1152.3|1153.3|1152.8|1152.6|1152.1|320
1746459900000|2025-05-05 15:45:00|1152.9|1152.4|1152.8|1152.3|1153.2|1152.7|1152.4|1151.9|583
1746460200000|2025-05-05 15:50:00|1152.7|1152.2|1153.1|1152.6|1153.4|1152.9|1152.7|1152.2|442
1746460500000|2025-05-05 15:55:00|1153|1152.5|1153|1152.5|1153|1152.5|1152.6|1152.1|350
1746460800000|2025-05-05 16:00:00|1152.9|1152.4|1153.4|1152.9|1153.6|1153.1|1152.7|1152.2|343
1746461100000|2025-05-05 16:05:00|1153.3|1152.8|1152.1|1151.6|1153.3|1152.8|1152.1|1151.6|747
1746461400000|2025-05-05 16:10:00|1152.2|1151.7|1152|1151.5|1152.4|1151.9|1152|1151.5|344
1746461700000|2025-05-05 16:15:00|1152.1|1151.6|1152.4|1151.9|1152.5|1152|1152|1151.5|234
1746462000000|2025-05-05 16:20:00|1152.5|1152|1152.5|1152|1152.6|1152.1|1152|1151.5|397
1746462300000|2025-05-05 16:25:00|1152.6|1152.1|1152.5|1152|1152.6|1152.1|1152.1|1151.6|352
1746462600000|2025-05-05 16:30:00|1152.6|1152.1|1152.7|1152.2|1153|1152.5|1152.6|1152.1|363
1746462900000|2025-05-05 16:35:00|1152.8|1152.3|1152.8|1152.3|1152.9|1152.4|1152.5|1152|348
1746463200000|2025-05-05 16:40:00|1152.7|1152.2|1152.6|1152.1|1152.8|1152.3|1152.3|1151.8|842
1746463500000|2025-05-05 16:45:00|1152.5|1152|1152.3|1151.8|1152.5|1152|1152.2|1151.7|472
1746463800000|2025-05-05 16:50:00|1152.2|1151.7|1152.5|1152|1152.5|1152|1151.9|1151.4|293
1746464100000|2025-05-05 16:55:00|1152.4|1151.9|1151.9|1151.4|1152.5|1152|1151.8|1151.3|204
1746464400000|2025-05-05 17:00:00|1151.8|1151.3|1151.6|1151.1|1151.8|1151.3|1151.3|1150.8|220
1746464700000|2025-05-05 17:05:00|1151.5|1151|1151.4|1150.9|1151.5|1151|1151.1|1150.6|646
1746465000000|2025-05-05 17:10:00|1151.5|1151|1151.4|1150.9|1151.8|1151.3|1151.2|1150.7|435
1746465300000|2025-05-05 17:15:00|1151.5|1151|1151.5|1151|1151.5|1151|1151.1|1150.6|251
1746465600000|2025-05-05 17:20:00|1151.6|1151.1|1151.7|1151.2|1151.8|1151.3|1151.1|1150.6|329
1746465900000|2025-05-05 17:25:00|1151.8|1151.3|1151.6|1151.1|1152|1151.5|1151.6|1151.1|360
1746466200000|2025-05-05 17:30:00|1151.5|1151|1152.2|1151.7|1152.4|1151.9|1151.5|1151|373
1746466500000|2025-05-05 17:35:00|1152.1|1151.6|1151.9|1151.4|1152.3|1151.8|1151.9|1151.4|213
1746466800000|2025-05-05 17:40:00|1152|1151.5|1152.2|1151.7|1152.2|1151.7|1151.9|1151.4|105
1746467100000|2025-05-05 17:45:00|1152.3|1151.8|1152.8|1152.3|1152.8|1152.3|1152.2|1151.7|328
1746467400000|2025-05-05 17:50:00|1152.7|1152.2|1152.8|1152.3|1153|1152.5|1152.5|1152|208
1746467700000|2025-05-05 17:55:00|1152.7|1152.2|1152.4|1151.9|1152.8|1152.3|1152.4|1151.9|152
1746468000000|2025-05-05 18:00:00|1152.5|1152|1152.4|1151.9|1152.6|1152.1|1152.2|1151.7|187
1746468300000|2025-05-05 18:05:00|1152.5|1152|1152.6|1152.1|1152.7|1152.2|1152.3|1151.8|317
1746468600000|2025-05-05 18:10:00|1152.7|1152.2|1153.1|1152.6|1153.1|1152.6|1152.6|1152.1|195
1746468900000|2025-05-05 18:15:00|1153|1152.5|1152.8|1152.3|1153.1|1152.6|1152.7|1152.2|144
1746469200000|2025-05-05 18:20:00|1152.7|1152.2|1152.8|1152.3|1152.8|1152.3|1152.6|1152.1|79
1746469500000|2025-05-05 18:25:00|1152.7|1152.2|1152.6|1152.1|1152.8|1152.3|1152.6|1152.1|89
1746469800000|2025-05-05 18:30:00|1152.5|1152|1152.9|1152.4|1153|1152.5|1152.5|1152|324
1746470100000|2025-05-05 18:35:00|1152.8|1152.3|1152.9|1152.4|1153.1|1152.6|1152.5|1152|351
1746470400000|2025-05-05 18:40:00|1153|1152.5|1152.8|1152.3|1153.1|1152.6|1152.6|1152.1|318
1746470700000|2025-05-05 18:45:00|1152.9|1152.4|1152.5|1152|1152.9|1152.4|1152.2|1151.7|404
1746471000000|2025-05-05 18:50:00|1152.4|1151.9|1152.7|1152.2|1153.1|1152.6|1152.4|1151.9|334
1746471300000|2025-05-05 18:55:00|1152.6|1152.1|1152.3|1151.8|1152.6|1152.1|1152.1|1151.6|192
1746471600000|2025-05-05 19:00:00|1152.2|1151.7|1152.4|1151.9|1152.4|1151.9|1151.7|1151.2|362
1746471900000|2025-05-05 19:05:00|1152.5|1152|1152.5|1152|1152.6|1152.1|1152.4|1151.9|185
1746472200000|2025-05-05 19:10:00|1152.3|1151.8|1152.3|1151.8|1152.5|1152|1152.1|1151.6|274
1746472500000|2025-05-05 19:15:00|1152.4|1151.9|1152.6|1152.1|1152.7|1152.2|1152.4|1151.9|532
1746472800000|2025-05-05 19:20:00|1152.5|1152|1152.1|1151.6|1152.6|1152.1|1151.9|1151.4|476
1746473100000|2025-05-05 19:25:00|1152.2|1151.7|1152.3|1151.8|1152.6|1152.1|1152.2|1151.7|263
1746473400000|2025-05-05 19:30:00|1152.2|1151.7|1152.1|1151.6|1152.2|1151.7|1151.8|1151.3|361
1746473700000|2025-05-05 19:35:00|1152|1151.5|1151.9|1151.4|1152.5|1152|1151.9|1151.4|452
1746474000000|2025-05-05 19:40:00|1152|1151.5|1151.6|1151.1|1152.4|1151.9|1151.6|1151.1|358
1746474300000|2025-05-05 19:45:00|1151.7|1151.2|1151.4|1150.9|1151.8|1151.3|1150.9|1150.4|546
1746474600000|2025-05-05 19:50:00|1151.7|1151.2|1150.4|1149.9|1151.7|1151.2|1150.2|1149.7|2253
1746474900000|2025-05-05 19:55:00|1150.5|1150|1150.8|1150.3|1150.8|1150.3|1150.2|1149.7|9498
1746475200000|2025-05-05 20:00:00|1151.4|1149.4|1150.1|1148.1|1151.6|1149.6|1150.1|1148.1|2385
1746475500000|2025-05-05 20:05:00|1150.2|1148.2|1150.4|1148.4|1150.6|1148.6|1150.2|1148.2|415
1746475800000|2025-05-05 20:10:00|1150.5|1148.5|1149.8|1147.8|1150.5|1148.5|1149.8|1147.8|409
1746476100000|2025-05-05 20:15:00|1149.7|1147.7|1149.5|1147.5|1149.7|1147.7|1149.4|1147.4|46
1746476400000|2025-05-05 20:20:00|1149.6|1147.6|1149.3|1147.3|1149.8|1147.8|1149.3|1147.3|201
1746476700000|2025-05-05 20:25:00|1149.5|1147.5|1150.2|1148.2|1150.3|1148.3|1149.4|1147.4|86
1746477000000|2025-05-05 20:30:00|1150.4|1148.4|1150.5|1148.5|1150.6|1148.6|1150.4|1148.4|28
1746477300000|2025-05-05 20:35:00|1150.4|1148.4|1150.8|1148.8|1150.8|1148.8|1150.1|1148.1|40
1746477600000|2025-05-05 20:40:00|1150.9|1148.9|1151.2|1149.2|1151.4|1149.4|1150.9|1148.9|33
1746477900000|2025-05-05 20:45:00|1151.3|1149.3|1151.4|1149.4|1151.6|1149.6|1151.2|1149.2|43
1746478200000|2025-05-05 20:50:00|1151.5|1149.5|1151.7|1149.7|1151.7|1149.7|1151.4|1149.4|67
1746478500000|2025-05-05 20:55:00|1151.5|1149.5|1151.9|1149.9|1152.1|1150.1|1151.4|1149.4|67
1746479100000|2025-05-05 21:05:00|1152.2|1150.2|1152.2|1150.2|1152.2|1150.2|1152.2|1150.2|1
1746479400000|2025-05-05 21:10:00|||||||||1
1746479700000|2025-05-05 21:15:00|1156.1|1154.1|1156.1|1154.1|1156.1|1154.1|1156.1|1154.1|1
1746480300000|2025-05-05 21:25:00|1156.5|1154.5|1156.4|1154.4|1156.5|1154.5|1156.4|1154.4|0
1746480600000|2025-05-05 21:30:00|||||||||1
1746480900000|2025-05-05 21:35:00|1156.3|1154.3|1156.3|1154.3|1156.3|1154.3|1156.3|1154.3|1
1746481500000|2025-05-05 21:45:00|1156.2|1154.2|1156.2|1154.2|1156.2|1154.2|1156.2|1154.2|1
1746482100000|2025-05-05 21:55:00|1154.1|1152.1|1156.1|1154.1|1156.1|1154.1|1154.1|1152.1|2
1746482400000|2025-05-05 22:00:00|1151.9|1149.9|1151.9|1149.9|1152.3|1150.3|1151.3|1149.3|0
1746482700000|2025-05-05 22:05:00|1151.8|1149.8|1152.2|1150.2|1152.2|1150.2|1151.4|1149.4|0
1746483000000|2025-05-05 22:10:00|1152.1|1150.1|1152.3|1150.3|1152.3|1150.3|1152|1150|0
1746483300000|2025-05-05 22:15:00|1152.4|1150.4|1152.6|1150.6|1152.8|1150.8|1152.4|1150.4|0
1746483600000|2025-05-05 22:20:00|1152.7|1150.7|1152.1|1150.1|1152.7|1150.7|1152.1|1150.1|0
1746483900000|2025-05-05 22:25:00|1152.2|1150.2|1152.2|1150.2|1152.2|1150.2|1152.1|1150.1|0
1746484200000|2025-05-05 22:30:00|1152.3|1150.3|1152.2|1150.2|1152.4|1150.4|1151.9|1149.9|0
1746484500000|2025-05-05 22:35:00|1152.1|1150.1|1152.3|1150.3|1152.4|1150.4|1152.1|1150.1|0
1746484800000|2025-05-05 22:40:00|1152.2|1150.2|1152|1150|1152.3|1150.3|1152|1150|0
1746485100000|2025-05-05 22:45:00|1151.9|1149.9|1151.6|1149.6|1152|1150|1151.6|1149.6|0
1746485400000|2025-05-05 22:50:00|1151.7|1149.7|1151.6|1149.6|1151.7|1149.7|1151.6|1149.6|0
1746485700000|2025-05-05 22:55:00|1151.7|1149.7|1151.7|1149.7|1151.8|1149.8|1151.6|1149.6|0
1746486000000|2025-05-05 23:00:00|1151.6|1149.6|1151.9|1149.9|1151.9|1149.9|1151.6|1149.6|0
1746486300000|2025-05-05 23:05:00|1151.8|1149.8|1151.9|1149.9|1152.1|1150.1|1151.6|1149.6|0
1746486600000|2025-05-05 23:10:00|1152|1150|1152|1150|1152.1|1150.1|1151.8|1149.8|0
1746486900000|2025-05-05 23:15:00|1152.1|1150.1|1152.1|1150.1|1152.2|1150.2|1152|1150|0
1746487200000|2025-05-05 23:20:00|1152|1150|1152.2|1150.2|1152.4|1150.4|1151.9|1149.9|0
1746487500000|2025-05-05 23:25:00|1152.1|1150.1|1151.9|1149.9|1152.3|1150.3|1151.9|1149.9|0
1746487800000|2025-05-05 23:30:00|1151.8|1149.8|1151.7|1149.7|1151.8|1149.8|1151.4|1149.4|0
1746488100000|2025-05-05 23:35:00|1151.6|1149.6|1151.9|1149.9|1152|1150|1151.4|1149.4|0
1746488400000|2025-05-05 23:40:00|1151.8|1149.8|1151.9|1149.9|1152|1150|1151.7|1149.7|0
1746488700000|2025-05-05 23:45:00|1152|1150|1152|1150|1152.1|1150.1|1151.8|1149.8|0
1746489000000|2025-05-05 23:50:00|1151.9|1149.9|1151.5|1149.5|1151.9|1149.9|1151.4|1149.4|0
1746489300000|2025-05-05 23:55:00|1151.6|1149.6|1151.5|1149.5|1151.6|1149.6|1151.3|1149.3|0
1746489600000|2025-05-06 00:00:00|1151.9|1149.9|1151.4|1149.4|1152.1|1150.1|1150.7|1148.7|51
1746489900000|2025-05-06 00:05:00|1151.7|1149.7|1152.3|1150.3|1152.3|1150.3|1151.7|1149.7|29
1746490200000|2025-05-06 00:10:00|1152.5|1150.5|1151.5|1149.5|1152.5|1150.5|1151.5|1149.5|60
1746490500000|2025-05-06 00:15:00|1151.3|1149.3|1149.8|1147.8|1151.8|1149.8|1149.7|1147.7|73
1746490800000|2025-05-06 00:20:00|1149.7|1147.7|1148.7|1146.7|1149.8|1147.8|1148.7|1146.7|9
1746491100000|2025-05-06 00:25:00|1148.6|1146.6|1149.7|1147.7|1149.7|1147.7|1148.3|1146.3|22
1746491400000|2025-05-06 00:30:00|1150|1148|1150.6|1148.6|1150.8|1148.8|1149.8|1147.8|87
1746491700000|2025-05-06 00:35:00|1150.7|1148.7|1148.8|1146.8|1150.7|1148.7|1148.8|1146.8|44
1746492000000|2025-05-06 00:40:00|1149|1147|1148.1|1146.1|1149.1|1147.1|1147.8|1145.8|51
1746492300000|2025-05-06 00:45:00|1148.2|1146.2|1148|1146|1148.9|1146.9|1148|1146|34
1746492600000|2025-05-06 00:50:00|1148.1|1146.1|1148.3|1146.3|1148.8|1146.8|1148.1|1146.1|13
1746492900000|2025-05-06 00:55:00|1148.7|1146.7|1148.9|1146.9|1149.2|1147.2|1148.4|1146.4|58
1746493200000|2025-05-06 01:00:00|1148.8|1146.8|1146.3|1144.3|1148.8|1146.8|1146.1|1144.1|233
1746493500000|2025-05-06 01:05:00|1146.2|1144.2|1146.1|1144.1|1146.2|1144.2|1145.2|1143.2|155
1746493800000|2025-05-06 01:10:00|1146.3|1144.3|1146.7|1144.7|1147|1145|1145.4|1143.4|151
1746494100000|2025-05-06 01:15:00|1146.3|1144.3|1143.1|1141.1|1146.3|1144.3|1143.1|1141.1|175
1746494400000|2025-05-06 01:20:00|1143.3|1141.3|1143.9|1141.9|1145.2|1143.2|1143.3|1141.3|253
1746494700000|2025-05-06 01:25:00|1143.6|1141.6|1142.4|1140.4|1143.7|1141.7|1142.2|1140.2|52
1746495000000|2025-05-06 01:30:00|1142.2|1140.2|1142.6|1140.6|1142.6|1140.6|1141.1|1139.1|96
1746495300000|2025-05-06 01:35:00|1142.7|1140.7|1140.2|1138.2|1142.8|1140.8|1140.2|1138.2|74
1746495600000|2025-05-06 01:40:00|1140.7|1138.7|1141.3|1139.3|1142.6|1140.6|1140.7|1138.7|126
1746495900000|2025-05-06 01:45:00|1141.2|1139.2|1138.8|1136.8|1141.4|1139.4|1138.8|1136.8|87
1746496200000|2025-05-06 01:50:00|1139.5|1137.5|1140.3|1138.3|1140.8|1138.8|1139.2|1137.2|53
1746496500000|2025-05-06 01:55:00|1140.9|1138.9|1141.7|1139.7|1141.9|1139.9|1140.4|1138.4|94
1746496800000|2025-05-06 02:00:00|1141.8|1139.8|1141.7|1139.7|1142.2|1140.2|1141|1139|164
1746497100000|2025-05-06 02:05:00|1141.4|1139.4|1142.4|1140.4|1142.6|1140.6|1141|1139|63
1746497400000|2025-05-06 02:10:00|1142.2|1140.2|1143|1141|1143.3|1141.3|1142.2|1140.2|58
1746497700000|2025-05-06 02:15:00|1143.2|1141.2|1143|1141|1143.3|1141.3|1142.4|1140.4|68
1746498000000|2025-05-06 02:20:00|1143.2|1141.2|1142.8|1140.8|1143.7|1141.7|1142.6|1140.6|96
1746498300000|2025-05-06 02:25:00|1142.6|1140.6|1142.6|1140.6|1143.2|1141.2|1142.2|1140.2|63
1746498600000|2025-05-06 02:30:00|1142.7|1140.7|1142.9|1140.9|1143|1141|1142.3|1140.3|22
1746498900000|2025-05-06 02:35:00|1143.2|1141.2|1143.8|1141.8|1144.3|1142.3|1143.1|1141.1|60
1746499200000|2025-05-06 02:40:00|1143.6|1141.6|1142.9|1140.9|1143.7|1141.7|1142.9|1140.9|18
1746499500000|2025-05-06 02:45:00|1142.6|1140.6|1143.9|1141.9|1143.9|1141.9|1142.6|1140.6|52
1746499800000|2025-05-06 02:50:00|1144.2|1142.2|1144.1|1142.1|1144.9|1142.9|1144.1|1142.1|66
1746500100000|2025-05-06 02:55:00|1144.2|1142.2|1144.2|1142.2|1144.5|1142.5|1144|1142|22
1746500400000|2025-05-06 03:00:00|1143.8|1141.8|1143.6|1141.6|1144.1|1142.1|1143.4|1141.4|29
1746500700000|2025-05-06 03:05:00|1143|1141|1142.9|1140.9|1143.4|1141.4|1142.7|1140.7|28
1746501000000|2025-05-06 03:10:00|1143|1141|1142.3|1140.3|1143|1141|1142.3|1140.3|69
1746501300000|2025-05-06 03:15:00|1142.1|1140.1|1142.9|1140.9|1143|1141|1142.1|1140.1|17
1746501600000|2025-05-06 03:20:00|1143.1|1141.1|1143.4|1141.4|1143.5|1141.5|1143|1141|48
1746501900000|2025-05-06 03:25:00|1143.5|1141.5|1144|1142|1144.1|1142.1|1143.4|1141.4|125
1746502200000|2025-05-06 03:30:00|1144.1|1142.1|1145.5|1143.5|1145.5|1143.5|1144.1|1142.1|117
1746502500000|2025-05-06 03:35:00|1145.2|1143.2|1145.1|1143.1|1145.7|1143.7|1145|1143|16
1746502800000|2025-05-06 03:40:00|1144.9|1142.9|1145.3|1143.3|1145.5|1143.5|1144.9|1142.9|14
1746503100000|2025-05-06 03:45:00|1145.4|1143.4|1144.8|1142.8|1145.4|1143.4|1144.4|1142.4|15
1746503400000|2025-05-06 03:50:00|1144.7|1142.7|1144.2|1142.2|1144.7|1142.7|1144.1|1142.1|26
1746503700000|2025-05-06 03:55:00|1144|1142|1144.2|1142.2|1144.2|1142.2|1143.9|1141.9|24
1746504000000|2025-05-06 04:00:00|1144.3|1142.3|1144.7|1142.7|1144.7|1142.7|1144.1|1142.1|141
1746504300000|2025-05-06 04:05:00|1144.8|1142.8|1144.9|1142.9|1144.9|1142.9|1144.6|1142.6|15
1746504600000|2025-05-06 04:10:00|1144.2|1142.2|1144.5|1142.5|1144.5|1142.5|1144.1|1142.1|16
1746504900000|2025-05-06 04:15:00|1144.6|1142.6|1145.1|1143.1|1145.3|1143.3|1144.6|1142.6|42
1746505200000|2025-05-06 04:20:00|1144.9|1142.9|1144.1|1142.1|1145|1143|1144.1|1142.1|34
1746505500000|2025-05-06 04:25:00|1144|1142|1143.9|1141.9|1144.2|1142.2|1143.9|1141.9|26
1746505800000|2025-05-06 04:30:00|1143.6|1141.6|1143.6|1141.6|1143.6|1141.6|1143.4|1141.4|18
1746506100000|2025-05-06 04:35:00|1143.9|1141.9|1144|1142|1144.1|1142.1|1143.6|1141.6|63
1746506400000|2025-05-06 04:40:00|1144.1|1142.1|1143.9|1141.9|1144.2|1142.2|1143.7|1141.7|26
1746506700000|2025-05-06 04:45:00|1143.7|1141.7|1143.6|1141.6|1144|1142|1143.4|1141.4|64
1746507000000|2025-05-06 04:50:00|1143.8|1141.8|1143.7|1141.7|1143.8|1141.8|1143.6|1141.6|42
1746507300000|2025-05-06 04:55:00|1143.5|1141.5|1143.7|1141.7|1143.7|1141.7|1143.5|1141.5|21
1746507600000|2025-05-06 05:00:00|1144|1142|1143.8|1141.8|1144.1|1142.1|1143.5|1141.5|65
1746507900000|2025-05-06 05:05:00|1143.4|1141.4|1143.2|1141.2|1143.4|1141.4|1142.6|1140.6|49
1746508200000|2025-05-06 05:10:00|1143.4|1141.4|1143.6|1141.6|1143.9|1141.9|1143.4|1141.4|84
1746508500000|2025-05-06 05:15:00|1143.5|1141.5|1143.6|1141.6|1143.8|1141.8|1143.2|1141.2|88
1746508800000|2025-05-06 05:20:00|1143|1141|1143.3|1141.3|1143.6|1141.6|1143|1141|34
1746509100000|2025-05-06 05:25:00|1143.2|1141.2|1142.8|1140.8|1143.2|1141.2|1142.7|1140.7|65
1746509400000|2025-05-06 05:30:00|1142.9|1140.9|1142.4|1140.4|1142.9|1140.9|1142|1140|60
1746509700000|2025-05-06 05:35:00|1142.2|1140.2|1142.7|1140.7|1142.8|1140.8|1141.8|1139.8|149
1746510000000|2025-05-06 05:40:00|1142.6|1140.6|1141.2|1139.2|1142.8|1140.8|1141.1|1139.1|47
1746510300000|2025-05-06 05:45:00|1140.9|1138.9|1140.9|1138.9|1141.1|1139.1|1140.8|1138.8|4
1746510600000|2025-05-06 05:50:00|1140.7|1138.7|1140.1|1138.1|1140.7|1138.7|1140.1|1138.1|6
1746510900000|2025-05-06 05:55:00|1140.2|1138.2|1140.5|1138.5|1140.7|1138.7|1140.2|1138.2|14
1746511200000|2025-05-06 06:00:00|1140.3|1138.3|1141.2|1139.2|1141.2|1139.2|1140.2|1138.2|70
1746511500000|2025-05-06 06:05:00|1141.1|1139.1|1141.7|1139.7|1141.7|1139.7|1141.1|1139.1|43
1746511800000|2025-05-06 06:10:00|1141.4|1139.4|1140.9|1138.9|1141.5|1139.5|1140.9|1138.9|19
1746512100000|2025-05-06 06:15:00|1140.7|1138.7|1140.8|1138.8|1141.1|1139.1|1140.3|1138.3|88
1746512400000|2025-05-06 06:20:00|1140.5|1138.5|1140.1|1138.1|1141|1139|1139.8|1137.8|224
1746512700000|2025-05-06 06:25:00|1139.9|1137.9|1139.8|1137.8|1140.3|1138.3|1139.6|1137.6|68
1746513000000|2025-05-06 06:30:00|1139.6|1137.6|1140|1138|1140.2|1138.2|1139.4|1137.4|47
1746513300000|2025-05-06 06:35:00|1140.3|1138.3|1141.4|1139.4|1141.5|1139.5|1140.2|1138.2|112
1746513600000|2025-05-06 06:40:00|1141.3|1139.3|1142.1|1140.1|1142.2|1140.2|1141.2|1139.2|187
1746513900000|2025-05-06 06:45:00|1142.3|1140.3|1142|1140|1142.4|1140.4|1141.7|1139.7|122
1746514200000|2025-05-06 06:50:00|1141.9|1139.9|1142|1140|1142.2|1140.2|1141.9|1139.9|48
1746514500000|2025-05-06 06:55:00|1141.9|1139.9|1141.9|1139.9|1142|1140|1141.4|1139.4|113
1746514800000|2025-05-06 07:00:00|1142|1140|1142.9|1140.9|1143|1141|1142|1140|383
1746515100000|2025-05-06 07:05:00|1142.8|1140.8|1142.3|1140.3|1142.8|1140.8|1142.1|1140.1|94
1746515400000|2025-05-06 07:10:00|1142.4|1140.4|1141.5|1139.5|1142.5|1140.5|1141.5|1139.5|72
1746515700000|2025-05-06 07:15:00|1141.6|1139.6|1141|1139|1141.8|1139.8|1141|1139|166
1746516000000|2025-05-06 07:20:00|1141.1|1139.1|1141.4|1139.4|1141.4|1139.4|1140.7|1138.7|144
1746516300000|2025-05-06 07:25:00|1141.3|1139.3|1140.6|1138.6|1141.6|1139.6|1140.6|1138.6|93
1746516600000|2025-05-06 07:30:00|1140.7|1138.7|1140.8|1138.8|1141.1|1139.1|1140.4|1138.4|107
1746516900000|2025-05-06 07:35:00|1140.6|1138.6|1139.6|1137.6|1140.6|1138.6|1139.6|1137.6|103
1746517200000|2025-05-06 07:40:00|1139.5|1137.5|1139.6|1137.6|1140|1138|1139.5|1137.5|122
1746517500000|2025-05-06 07:45:00|1139.7|1137.7|1140.5|1138.5|1140.6|1138.6|1139.6|1137.6|80
1746517800000|2025-05-06 07:50:00|1140.4|1138.4|1139.7|1137.7|1140.5|1138.5|1139.6|1137.6|320
1746518100000|2025-05-06 07:55:00|1139.6|1137.6|1139.6|1137.6|1139.9|1137.9|1139.5|1137.5|349
1746518400000|2025-05-06 08:00:00|1139.7|1137.7|1139.3|1137.3|1140.1|1138.1|1139|1137|599
1746518700000|2025-05-06 08:05:00|1139.4|1137.4|1140.1|1138.1|1140.3|1138.3|1139.4|1137.4|270
1746519000000|2025-05-06 08:10:00|1140.2|1138.2|1139.9|1137.9|1140.3|1138.3|1139|1137|415
1746519300000|2025-05-06 08:15:00|1140|1138|1139.7|1137.7|1140.2|1138.2|1139.6|1137.6|274
1746519600000|2025-05-06 08:20:00|1139.6|1137.6|1140|1138|1140.1|1138.1|1139.3|1137.3|329
1746519900000|2025-05-06 08:25:00|1140.1|1138.1|1139.9|1137.9|1140.7|1138.7|1139.8|1137.8|562
1746520200000|2025-05-06 08:30:00|1139.8|1137.8|1139.9|1137.9|1140.1|1138.1|1139.4|1137.4|239
1746520500000|2025-05-06 08:35:00|1140|1138|1140.1|1138.1|1140.1|1138.1|1139.7|1137.7|168
1746520800000|2025-05-06 08:40:00|1140.2|1138.2|1140.4|1138.4|1140.5|1138.5|1139.7|1137.7|212
1746521100000|2025-05-06 08:45:00|1140.3|1138.3|1140|1138|1140.6|1138.6|1140|1138|176
1746521400000|2025-05-06 08:50:00|1139.9|1137.9|1139.7|1137.7|1140.3|1138.3|1139.7|1137.7|98
1746521700000|2025-05-06 08:55:00|1139.5|1137.5|1139.4|1137.4|1139.6|1137.6|1139.3|1137.3|55
1746522000000|2025-05-06 09:00:00|1139.5|1137.5|1138.1|1136.1|1139.5|1137.5|1138|1136|262
1746522300000|2025-05-06 09:05:00|1138|1136|1138.2|1136.2|1138.6|1136.6|1138|1136|167
1746522600000|2025-05-06 09:10:00|1138.3|1136.3|1136.7|1134.7|1138.4|1136.4|1136.6|1134.6|394
1746522900000|2025-05-06 09:15:00|1136.9|1134.9|1135.9|1133.9|1136.9|1134.9|1135.8|1133.8|260
1746523200000|2025-05-06 09:20:00|1136.1|1134.1|1135.2|1133.2|1136.2|1134.2|1135.2|1133.2|116
1746523500000|2025-05-06 09:25:00|1135.1|1133.1|1134.9|1132.9|1135.1|1133.1|1134.6|1132.6|145
1746523800000|2025-05-06 09:30:00|1135.1|1133.1|1135.5|1133.5|1135.7|1133.7|1135.1|1133.1|138
1746524100000|2025-05-06 09:35:00|1135.6|1133.6|1135.2|1133.2|1135.9|1133.9|1135.2|1133.2|55
1746524400000|2025-05-06 09:40:00|1135|1133|1135|1133|1135.6|1133.6|1134.8|1132.8|129
1746524700000|2025-05-06 09:45:00|1134.9|1132.9|1134.8|1132.8|1135|1133|1134.6|1132.6|100
1746525000000|2025-05-06 09:50:00|1134.7|1132.7|1136.2|1134.2|1136.5|1134.5|1134.3|1132.3|729
1746525300000|2025-05-06 09:55:00|1136.1|1134.1|1137.1|1135.1|1137.2|1135.2|1136.1|1134.1|360
1746525600000|2025-05-06 10:00:00|1137|1135|1137.4|1135.4|1137.7|1135.7|1136.7|1134.7|356
1746525900000|2025-05-06 10:05:00|1137.3|1135.3|1137.4|1135.4|1137.8|1135.8|1137.3|1135.3|67
1746526200000|2025-05-06 10:10:00|1137.5|1135.5|1138.3|1136.3|1138.4|1136.4|1137|1135|260
1746526500000|2025-05-06 10:15:00|1138.2|1136.2|1139.9|1137.9|1140|1138|1138.2|1136.2|904
1746526800000|2025-05-06 10:20:00|1139.8|1137.8|1139.8|1137.8|1140.4|1138.4|1139.5|1137.5|285
1746527100000|2025-05-06 10:25:00|1139.7|1137.7|1139.8|1137.8|1140.1|1138.1|1139.6|1137.6|190
1746527400000|2025-05-06 10:30:00|1139.9|1137.9|1141.1|1139.1|1141.4|1139.4|1139.8|1137.8|588
1746527700000|2025-05-06 10:35:00|1141|1139|1141|1139|1141.4|1139.4|1140.8|1138.8|135
1746528000000|2025-05-06 10:40:00|1140.9|1138.9|1140.8|1138.8|1141|1139|1140.4|1138.4|75
1746528300000|2025-05-06 10:45:00|1140.9|1138.9|1140.8|1138.8|1141|1139|1140.7|1138.7|244
1746528600000|2025-05-06 10:50:00|1140.9|1138.9|1141.3|1139.3|1141.3|1139.3|1140.3|1138.3|245
1746528900000|2025-05-06 10:55:00|1141.4|1139.4|1141.1|1139.1|1141.4|1139.4|1140.8|1138.8|535
1746529200000|2025-05-06 11:00:00|1141.2|1139.2|1141.2|1139.2|1141.4|1139.4|1140.9|1138.9|422
1746529500000|2025-05-06 11:05:00|1141.3|1139.3|1141.3|1139.3|1141.7|1139.7|1141.2|1139.2|223
1746529800000|2025-05-06 11:10:00|1141.4|1139.4|1141.2|1139.2|1141.8|1139.8|1141.2|1139.2|336
1746530100000|2025-05-06 11:15:00|1141.4|1139.4|1141|1139|1141.4|1139.4|1140.9|1138.9|283
1746530400000|2025-05-06 11:20:00|1141.1|1139.1|1140.3|1138.3|1141.1|1139.1|1140|1138|929
1746530700000|2025-05-06 11:25:00|1140.4|1138.4|1140.1|1138.1|1140.4|1138.4|1139.9|1137.9|396
1746531000000|2025-05-06 11:30:00|1140.2|1138.2|1140.8|1138.8|1140.8|1138.8|1140.1|1138.1|78
1746531300000|2025-05-06 11:35:00|1140.9|1138.9|1141.7|1139.7|1142.1|1140.1|1140.9|1138.9|411
1746531600000|2025-05-06 11:40:00|1141.6|1139.6|1141.8|1139.8|1142|1140|1141.4|1139.4|171
1746531900000|2025-05-06 11:45:00|1141.9|1139.9|1141.4|1139.4|1142|1140|1141.3|1139.3|299
1746532200000|2025-05-06 11:50:00|1141.3|1139.3|1140.6|1138.6|1141.4|1139.4|1140.1|1138.1|262
1746532500000|2025-05-06 11:55:00|1140.7|1138.7|1141.2|1139.2|1141.2|1139.2|1140.5|1138.5|122
1746532800000|2025-05-06 12:00:00|1141.3|1139.3|1140.8|1138.8|1141.4|1139.4|1140.8|1138.8|141
1746533100000|2025-05-06 12:05:00|1140.7|1138.7|1141.3|1139.3|1141.4|1139.4|1140.6|1138.6|159
1746533400000|2025-05-06 12:10:00|1141.2|1139.2|1141.4|1139.4|1141.4|1139.4|1141|1139|127
1746533700000|2025-05-06 12:15:00|1141.3|1139.3|1141.5|1139.5|1141.5|1139.5|1140.9|1138.9|101
1746534000000|2025-05-06 12:20:00|1141.4|1139.4|1141.6|1139.6|1141.7|1139.7|1141.3|1139.3|195
1746534300000|2025-05-06 12:25:00|1141.5|1139.5|1141.8|1139.8|1141.8|1139.8|1141.3|1139.3|256
1746534600000|2025-05-06 12:30:00|1141.9|1139.9|1141.7|1139.7|1142.2|1140.2|1141.6|1139.6|262
1746534900000|2025-05-06 12:35:00|1141.8|1139.8|1141.6|1139.6|1142|1140|1141.6|1139.6|322
1746535200000|2025-05-06 12:40:00|1141.7|1139.7|1141.5|1139.5|1141.8|1139.8|1141.4|1139.4|364
1746535500000|2025-05-06 12:45:00|1141.4|1139.4|1142.4|1140.4|1142.4|1140.4|1141.2|1139.2|250
1746535800000|2025-05-06 12:50:00|1142.5|1140.5|1142.9|1140.9|1142.9|1140.9|1142.2|1140.2|287
1746536100000|2025-05-06 12:55:00|1143|1141|1143.3|1141.3|1143.4|1141.4|1143|1141|249
1746536400000|2025-05-06 13:00:00|1143.2|1141.2|1143.1|1141.1|1143.4|1141.4|1142.5|1140.5|929
1746536700000|2025-05-06 13:05:00|1143.2|1141.2|1142.8|1140.8|1143.2|1141.2|1142.4|1140.4|571
1746537000000|2025-05-06 13:10:00|1142.9|1140.9|1143.3|1141.3|1143.5|1141.5|1142.7|1140.7|335
1746537300000|2025-05-06 13:15:00|1143.4|1141.4|1142.7|1140.7|1143.4|1141.4|1142.6|1140.6|367
1746537600000|2025-05-06 13:20:00|1142.8|1140.8|1142.3|1140.3|1143.1|1141.1|1142.2|1140.2|312
1746537900000|2025-05-06 13:25:00|1142.4|1140.4|1142.2|1140.2|1142.4|1140.4|1141.9|1139.9|595
1746538200000|2025-05-06 13:30:00|1141.5|1141|1142.7|1142.2|1143.6|1143.1|1140.8|1140.3|4327
1746538500000|2025-05-06 13:35:00|1142.6|1142.1|1143.4|1142.9|1143.9|1143.4|1142.3|1141.8|1133
1746538800000|2025-05-06 13:40:00|1143.3|1142.8|1142.6|1142.1|1143.8|1143.3|1142.5|1142|606
1746539100000|2025-05-06 13:45:00|1142.7|1142.2|1142.9|1142.4|1143.3|1142.8|1142.3|1141.8|1933
1746539400000|2025-05-06 13:50:00|1143|1142.5|1141.7|1141.2|1143|1142.5|1141.3|1140.8|998
1746539700000|2025-05-06 13:55:00|1141.8|1141.3|1141.9|1141.4|1142.8|1142.3|1141.6|1141.1|647
1746540000000|2025-05-06 14:00:00|1142|1141.5|1143|1142.5|1143.4|1142.9|1141.8|1141.3|1039
1746540300000|2025-05-06 14:05:00|1143.1|1142.6|1144.2|1143.7|1144.2|1143.7|1142.9|1142.4|1298
1746540600000|2025-05-06 14:10:00|1144.1|1143.6|1144.1|1143.6|1144.8|1144.3|1144|1143.5|1283
1746540900000|2025-05-06 14:15:00|1144.2|1143.7|1145|1144.5|1145.2|1144.7|1144|1143.5|1374
1746541200000|2025-05-06 14:20:00|1145.1|1144.6|1146.5|1146|1146.5|1146|1145|1144.5|1497
1746541500000|2025-05-06 14:25:00|1146.4|1145.9|1145.9|1145.4|1146.6|1146.1|1145.6|1145.1|763
1746541800000|2025-05-06 14:30:00|1146|1145.5|1146.6|1146.1|1147.1|1146.6|1145.6|1145.1|869
1746542100000|2025-05-06 14:35:00|1146.5|1146|1147.5|1147|1147.5|1147|1146.2|1145.7|799
1746542400000|2025-05-06 14:40:00|1147.4|1146.9|1146.7|1146.2|1147.4|1146.9|1146.2|1145.7|836
1746542700000|2025-05-06 14:45:00|1146.8|1146.3|1147.9|1147.4|1148.2|1147.7|1146.8|1146.3|805
1746543000000|2025-05-06 14:50:00|1147.8|1147.3|1146.2|1145.7|1147.9|1147.4|1146.2|1145.7|674
1746543300000|2025-05-06 14:55:00|1146.3|1145.8|1146.2|1145.7|1147|1146.5|1146.1|1145.6|527
1746543600000|2025-05-06 15:00:00|1146.1|1145.6|1147.3|1146.8|1147.4|1146.9|1146|1145.5|584
1746543900000|2025-05-06 15:05:00|1147.2|1146.7|1147.5|1147|1148|1147.5|1147.2|1146.7|733
1746544200000|2025-05-06 15:10:00|1147.6|1147.1|1147.9|1147.4|1147.9|1147.4|1147.5|1147|388
1746544500000|2025-05-06 15:15:00|1148|1147.5|1148.4|1147.9|1148.6|1148.1|1147.9|1147.4|1047
1746544800000|2025-05-06 15:20:00|1148.3|1147.8|1148.6|1148.1|1148.8|1148.3|1148|1147.5|823
1746545100000|2025-05-06 15:25:00|1148.7|1148.2|1147.5|1147|1148.7|1148.2|1147.4|1146.9|1462
1746545400000|2025-05-06 15:30:00|1147.6|1147.1|1147.9|1147.4|1148|1147.5|1146.5|1146|1377
1746545700000|2025-05-06 15:35:00|1148|1147.5|1148.3|1147.8|1148.3|1147.8|1147.8|1147.3|371
1746546000000|2025-05-06 15:40:00|1148.4|1147.9|1146.9|1146.4|1148.4|1147.9|1146.8|1146.3|635
1746546300000|2025-05-06 15:45:00|1147.1|1146.6|1147.5|1147|1147.6|1147.1|1146.7|1146.2|356
1746546600000|2025-05-06 15:50:00|1147.4|1146.9|1146.7|1146.2|1147.5|1147|1146.6|1146.1|309
1746546900000|2025-05-06 15:55:00|1146.8|1146.3|1147.1|1146.6|1147.3|1146.8|1146.6|1146.1|175
1746547200000|2025-05-06 16:00:00|1147.2|1146.7|1147.3|1146.8|1147.6|1147.1|1146.9|1146.4|266
1746547500000|2025-05-06 16:05:00|1147.4|1146.9|1146.7|1146.2|1147.4|1146.9|1146.6|1146.1|253
1746547800000|2025-05-06 16:10:00|1146.8|1146.3|1149.7|1149.2|1149.9|1149.4|1146.7|1146.2|1874
1746548100000|2025-05-06 16:15:00|1149.6|1149.1|1149.3|1148.8|1149.7|1149.2|1148.8|1148.3|914
1746548400000|2025-05-06 16:20:00|1149.2|1148.7|1147.3|1146.8|1149.4|1148.9|1147.1|1146.6|1270
1746548700000|2025-05-06 16:25:00|1147.4|1146.9|1147.8|1147.3|1148|1147.5|1147.4|1146.9|201
1746549000000|2025-05-06 16:30:00|1147.9|1147.4|1148.2|1147.7|1148.3|1147.8|1147.6|1147.1|228
1746549300000|2025-05-06 16:35:00|1148.3|1147.8|1148|1147.5|1148.5|1148|1147.9|1147.4|152
1746549600000|2025-05-06 16:40:00|1148.1|1147.6|1146.9|1146.4|1148.2|1147.7|1146.8|1146.3|251
1746549900000|2025-05-06 16:45:00|1146.8|1146.3|1146.5|1146|1147.1|1146.6|1146.4|1145.9|285
1746550200000|2025-05-06 16:50:00|1146.4|1145.9|1146.1|1145.6|1146.4|1145.9|1145.6|1145.1|193
1746550500000|2025-05-06 16:55:00|1146|1145.5|1145.2|1144.7|1146.3|1145.8|1145|1144.5|275
1746550800000|2025-05-06 17:00:00|1145.3|1144.8|1145.8|1145.3|1146.3|1145.8|1145.2|1144.7|405
1746551100000|2025-05-06 17:05:00|1145.7|1145.2|1147.1|1146.6|1147.2|1146.7|1145.6|1145.1|268
1746551400000|2025-05-06 17:10:00|1147.2|1146.7|1147|1146.5|1147.5|1147|1146.8|1146.3|302
1746551700000|2025-05-06 17:15:00|1147.1|1146.6|1147.4|1146.9|1147.5|1147|1147|1146.5|176
1746552000000|2025-05-06 17:20:00|1147.3|1146.8|1146.6|1146.1|1147.5|1147|1146.2|1145.7|219
1746552300000|2025-05-06 17:25:00|1146.5|1146|1147|1146.5|1147.1|1146.6|1146.4|1145.9|442
1746552600000|2025-05-06 17:30:00|1146.9|1146.4|1146.9|1146.4|1147.2|1146.7|1146.7|1146.2|178
1746552900000|2025-05-06 17:35:00|1146.8|1146.3|1145.9|1145.4|1147.1|1146.6|1145.9|1145.4|190
1746553200000|2025-05-06 17:40:00|1145.8|1145.3|1145.1|1144.6|1145.9|1145.4|1145|1144.5|422
1746553500000|2025-05-06 17:45:00|1145|1144.5|1144.8|1144.3|1145|1144.5|1144.5|1144|117
1746553800000|2025-05-06 17:50:00|1144.7|1144.2|1145.1|1144.6|1145.2|1144.7|1144.7|1144.2|145
1746554100000|2025-05-06 17:55:00|1145|1144.5|1145.4|1144.9|1145.7|1145.2|1144.8|1144.3|131
1746554400000|2025-05-06 18:00:00|1145.3|1144.8|1145.9|1145.4|1146.6|1146.1|1145.2|1144.7|969
1746554700000|2025-05-06 18:05:00|1146|1145.5|1145.6|1145.1|1146|1145.5|1145.3|1144.8|133
1746555000000|2025-05-06 18:10:00|1145.5|1145|1145|1144.5|1145.5|1145|1144.7|1144.2|117
1746555300000|2025-05-06 18:15:00|1145.1|1144.6|1145.3|1144.8|1145.4|1144.9|1145|1144.5|103
1746555600000|2025-05-06 18:20:00|1145.4|1144.9|1145.7|1145.2|1145.8|1145.3|1145.1|1144.6|124
1746555900000|2025-05-06 18:25:00|1145.8|1145.3|1146.4|1145.9|1146.4|1145.9|1145.8|1145.3|181
1746556200000|2025-05-06 18:30:00|1146.5|1146|1146.9|1146.4|1147|1146.5|1146.4|1145.9|186
1746556500000|2025-05-06 18:35:00|1146.8|1146.3|1146.9|1146.4|1147|1146.5|1146.5|1146|216
1746556800000|2025-05-06 18:40:00|1146.8|1146.3|1146.3|1145.8|1147|1146.5|1146.3|1145.8|119
1746557100000|2025-05-06 18:45:00|1146.2|1145.7|1146.3|1145.8|1146.5|1146|1146.1|1145.6|233
1746557400000|2025-05-06 18:50:00|1146.2|1145.7|1146.9|1146.4|1146.9|1146.4|1145.9|1145.4|110
1746557700000|2025-05-06 18:55:00|1147|1146.5|1147.2|1146.7|1147.2|1146.7|1146.9|1146.4|203
1746558000000|2025-05-06 19:00:00|1147.1|1146.6|1146.8|1146.3|1147.2|1146.7|1146.8|1146.3|288
1746558300000|2025-05-06 19:05:00|1146.9|1146.4|1146.3|1145.8|1146.9|1146.4|1146.1|1145.6|298
1746558600000|2025-05-06 19:10:00|1146.4|1145.9|1146.5|1146|1146.7|1146.2|1146.2|1145.7|271
1746558900000|2025-05-06 19:15:00|1146.6|1146.1|1146.1|1145.6|1146.7|1146.2|1146.1|1145.6|307
1746559200000|2025-05-06 19:20:00|1146|1145.5|1146.4|1145.9|1146.5|1146|1146|1145.5|273
1746559500000|2025-05-06 19:25:00|1146.5|1146|1146.6|1146.1|1146.6|1146.1|1146.2|1145.7|417
1746559800000|2025-05-06 19:30:00|1146.5|1146|1146.8|1146.3|1147.1|1146.6|1146.4|1145.9|616
1746560100000|2025-05-06 19:35:00|1146.9|1146.4|1146.6|1146.1|1146.9|1146.4|1146.5|1146|455
1746560400000|2025-05-06 19:40:00|1146.7|1146.2|1146.9|1146.4|1146.9|1146.4|1146.4|1145.9|807
1746560700000|2025-05-06 19:45:00|1147|1146.5|1146.9|1146.4|1147.2|1146.7|1146.7|1146.2|1297
1746561000000|2025-05-06 19:50:00|1147|1146.5|1146.1|1145.6|1147|1146.5|1145.7|1145.2|1749
1746561300000|2025-05-06 19:55:00|1146|1145.5|1145.6|1145.1|1146.2|1145.7|1145.4|1144.9|7749
1746561600000|2025-05-06 20:00:00|1146.1|1144.1|1146.1|1144.1|1146.3|1144.3|1145.8|1143.8|1191
1746561900000|2025-05-06 20:05:00|1146.2|1144.2|1146.3|1144.3|1146.3|1144.3|1146.1|1144.1|25
1746562200000|2025-05-06 20:10:00|1146.2|1144.2|1146.2|1144.2|1146.4|1144.4|1146|1144|139
1746562500000|2025-05-06 20:15:00|1146|1144|1145|1143|1146.1|1144.1|1145|1143|1046
1746562800000|2025-05-06 20:20:00|1145.1|1143.1|1144.4|1142.4|1145.3|1143.3|1144.4|1142.4|131
1746563100000|2025-05-06 20:25:00|1144.5|1142.5|1142.5|1140.5|1144.7|1142.7|1142.5|1140.5|120
1746563400000|2025-05-06 20:30:00|1142.3|1140.3|1142.4|1140.4|1142.5|1140.5|1141.8|1139.8|359
1746563700000|2025-05-06 20:35:00|1142.3|1140.3|1142.9|1140.9|1143.2|1141.2|1141.2|1139.2|183
1746564000000|2025-05-06 20:40:00|1142.6|1140.6|1142.6|1140.6|1142.7|1140.7|1142.3|1140.3|51
1746564300000|2025-05-06 20:45:00|1142.5|1140.5|1142.6|1140.6|1142.7|1140.7|1142.2|1140.2|116
1746564600000|2025-05-06 20:50:00|1142.5|1140.5|1142.5|1140.5|1142.7|1140.7|1142.5|1140.5|24
1746564900000|2025-05-06 20:55:00|1142.6|1140.6|1142.3|1140.3|1142.7|1140.7|1142.3|1140.3|18
1746568800000|2025-05-06 22:00:00|1141.3|1139.3|1152.7|1150.7|1154.9|1152.9|1141|1139|0
1746569100000|2025-05-06 22:05:00|1152.6|1150.6|1154.6|1152.6|1157.2|1155.2|1152.6|1150.6|0
1746569400000|2025-05-06 22:10:00|1154.5|1152.5|1152.6|1150.6|1154.5|1152.5|1152.2|1150.2|0
1746569700000|2025-05-06 22:15:00|1152.7|1150.7|1153.5|1151.5|1154.6|1152.6|1151.6|1149.6|0
1746570000000|2025-05-06 22:20:00|1153.6|1151.6|1153.3|1151.3|1154.9|1152.9|1152.7|1150.7|0
1746570300000|2025-05-06 22:25:00|1153.2|1151.2|1154.5|1152.5|1154.8|1152.8|1153.2|1151.2|0
1746570600000|2025-05-06 22:30:00|1154.6|1152.6|1155.1|1153.1|1155.5|1153.5|1153.5|1151.5|0
1746570900000|2025-05-06 22:35:00|1155|1153|1153.8|1151.8|1155.1|1153.1|1152.8|1150.8|0
1746571200000|2025-05-06 22:40:00|1153.9|1151.9|1153.8|1151.8|1154.6|1152.6|1153.7|1151.7|0
1746571500000|2025-05-06 22:45:00|1153.9|1151.9|1154.8|1152.8|1155|1153|1153.6|1151.6|0
1746571800000|2025-05-06 22:50:00|1154.9|1152.9|1155.7|1153.7|1156.2|1154.2|1154.8|1152.8|0
1746572100000|2025-05-06 22:55:00|1155.8|1153.8|1156|1154|1156|1154|1155.4|1153.4|0
1746572400000|2025-05-06 23:00:00|1156.1|1154.1|1155.8|1153.8|1156.5|1154.5|1155.5|1153.5|0
1746572700000|2025-05-06 23:05:00|1155.9|1153.9|1154.7|1152.7|1155.9|1153.9|1154.6|1152.6|0
1746573000000|2025-05-06 23:10:00|1154.8|1152.8|1155.1|1153.1|1155.3|1153.3|1154.6|1152.6|0
1746573300000|2025-05-06 23:15:00|1155|1153|1155.6|1153.6|1155.7|1153.7|1154.7|1152.7|0
1746573600000|2025-05-06 23:20:00|1155.5|1153.5|1156.2|1154.2|1156.3|1154.3|1155.5|1153.5|0
1746573900000|2025-05-06 23:25:00|1156.1|1154.1|1155.8|1153.8|1156.3|1154.3|1155.7|1153.7|0
1746574200000|2025-05-06 23:30:00|1155.9|1153.9|1155.1|1153.1|1155.9|1153.9|1154.9|1152.9|0
1746574500000|2025-05-06 23:35:00|1155.2|1153.2|1155.6|1153.6|1155.7|1153.7|1154.9|1152.9|0
1746574800000|2025-05-06 23:40:00|1155.7|1153.7|1156|1154|1156.3|1154.3|1155.5|1153.5|0
1746575100000|2025-05-06 23:45:00|1155.9|1153.9|1156.1|1154.1|1156.3|1154.3|1155.5|1153.5|0
1746575400000|2025-05-06 23:50:00|1156.2|1154.2|1157.4|1155.4|1157.5|1155.5|1156|1154|0
1746575700000|2025-05-06 23:55:00|1157.3|1155.3|1158|1156|1158.2|1156.2|1157.3|1155.3|0
1746576000000|2025-05-07 00:00:00|1150.4|1148.4|1147.8|1145.8|1150.4|1148.4|1145.3|1143.3|233
1746576300000|2025-05-07 00:05:00|1147.7|1145.7|1146|1144|1147.9|1145.9|1145.8|1143.8|136
1746576600000|2025-05-07 00:10:00|1146.2|1144.2|1145.7|1143.7|1146.3|1144.3|1145.3|1143.3|86
1746576900000|2025-05-07 00:15:00|1145.6|1143.6|1146.2|1144.2|1146.3|1144.3|1145.4|1143.4|29
1746577200000|2025-05-07 00:20:00|1146.3|1144.3|1146.2|1144.2|1146.3|1144.3|1145.1|1143.1|61
1746577500000|2025-05-07 00:25:00|1146.1|1144.1|1147.4|1145.4|1147.6|1145.6|1146|1144|99
1746577800000|2025-05-07 00:30:00|1147.5|1145.5|1148.7|1146.7|1149.1|1147.1|1147.5|1145.5|200
1746578100000|2025-05-07 00:35:00|1148.6|1146.6|1148.8|1146.8|1149|1147|1148.6|1146.6|27
1746578400000|2025-05-07 00:40:00|1149|1147|1148.9|1146.9|1149.1|1147.1|1148.8|1146.8|34
1746578700000|2025-05-07 00:45:00|1149.1|1147.1|1150.4|1148.4|1150.4|1148.4|1149|1147|130
1746579000000|2025-05-07 00:50:00|1150|1148|1149.9|1147.9|1150.2|1148.2|1149.6|1147.6|22
1746579300000|2025-05-07 00:55:00|1150|1148|1149.8|1147.8|1150|1148|1149.4|1147.4|3
1746579600000|2025-05-07 01:00:00|1149.5|1147.5|1151.4|1149.4|1151.4|1149.4|1149.4|1147.4|283
1746579900000|2025-05-07 01:05:00|1151.5|1149.5|1149|1147|1151.5|1149.5|1148.9|1146.9|183
1746580200000|2025-05-07 01:10:00|1149.1|1147.1|1149.2|1147.2|1151.2|1149.2|1148.2|1146.2|277
1746580500000|2025-05-07 01:15:00|1148.7|1146.7|1149.3|1147.3|1150.9|1148.9|1148.6|1146.6|257
1746580800000|2025-05-07 01:20:00|1149.2|1147.2|1147.6|1145.6|1149.3|1147.3|1147.2|1145.2|217
1746581100000|2025-05-07 01:25:00|1147.7|1145.7|1147.4|1145.4|1148.8|1146.8|1146.6|1144.6|113
1746581400000|2025-05-07 01:30:00|1147.5|1145.5|1143.3|1141.3|1147.5|1145.5|1142.9|1140.9|409
1746581700000|2025-05-07 01:35:00|1143.4|1141.4|1142.5|1140.5|1143.4|1141.4|1142.1|1140.1|225
1746582000000|2025-05-07 01:40:00|1142.9|1140.9|1143.9|1141.9|1143.9|1141.9|1142.8|1140.8|60
1746582300000|2025-05-07 01:45:00|1143.3|1141.3|1143.2|1141.2|1143.9|1141.9|1143.2|1141.2|27
1746582600000|2025-05-07 01:50:00|1143.6|1141.6|1143.7|1141.7|1144.3|1142.3|1143.1|1141.1|719
1746582900000|2025-05-07 01:55:00|1143.8|1141.8|1144.8|1142.8|1145.1|1143.1|1143.8|1141.8|246
1746583200000|2025-05-07 02:00:00|1144.9|1142.9|1143.6|1141.6|1145|1143|1142.6|1140.6|175
1746583500000|2025-05-07 02:05:00|1143.9|1141.9|1142.7|1140.7|1144.2|1142.2|1142.6|1140.6|171
1746583800000|2025-05-07 02:10:00|1143|1141|1141.4|1139.4|1143|1141|1141.3|1139.3|114
1746584100000|2025-05-07 02:15:00|1141.5|1139.5|1141.6|1139.6|1142|1140|1141.1|1139.1|42
1746584400000|2025-05-07 02:20:00|1141.5|1139.5|1141.5|1139.5|1142.3|1140.3|1141.5|1139.5|172
1746584700000|2025-05-07 02:25:00|1141.4|1139.4|1141.9|1139.9|1142.1|1140.1|1141.4|1139.4|29
1746585000000|2025-05-07 02:30:00|1141.6|1139.6|1141|1139|1141.7|1139.7|1141|1139|6
1746585300000|2025-05-07 02:35:00|1141.6|1139.6|1142.2|1140.2|1142.9|1140.9|1141.6|1139.6|53
1746585600000|2025-05-07 02:40:00|1142|1140|1139.7|1137.7|1142|1140|1139.4|1137.4|208
1746585900000|2025-05-07 02:45:00|1139.6|1137.6|1138.9|1136.9|1139.9|1137.9|1138.9|1136.9|129
1746586200000|2025-05-07 02:50:00|1138.8|1136.8|1139.6|1137.6|1139.8|1137.8|1138.7|1136.7|233
1746586500000|2025-05-07 02:55:00|1139.3|1137.3|1140.1|1138.1|1140.1|1138.1|1139.3|1137.3|19
1746586800000|2025-05-07 03:00:00|1139.7|1137.7|1139.4|1137.4|1140.1|1138.1|1139.4|1137.4|10
1746587100000|2025-05-07 03:05:00|1139.3|1137.3|1139.2|1137.2|1139.6|1137.6|1139.2|1137.2|15
1746587400000|2025-05-07 03:10:00|1139.1|1137.1|1138.1|1136.1|1139.2|1137.2|1138|1136|92
1746587700000|2025-05-07 03:15:00|1138.2|1136.2|1137.6|1135.6|1138.4|1136.4|1137.4|1135.4|79
1746588000000|2025-05-07 03:20:00|1137.1|1135.1|1137.3|1135.3|1137.8|1135.8|1136.5|1134.5|263
1746588300000|2025-05-07 03:25:00|1137.2|1135.2|1137.8|1135.8|1138.1|1136.1|1137.2|1135.2|8
1746588600000|2025-05-07 03:30:00|1137.5|1135.5|1137.9|1135.9|1138|1136|1137.5|1135.5|6
1746588900000|2025-05-07 03:35:00|1138.9|1136.9|1138.5|1136.5|1138.9|1136.9|1138.5|1136.5|4
1746589200000|2025-05-07 03:40:00|1138|1136|1137.7|1135.7|1138|1136|1137.7|1135.7|6
1746589500000|2025-05-07 03:45:00|1138.2|1136.2|1139|1137|1139.2|1137.2|1138.2|1136.2|81
1746589800000|2025-05-07 03:50:00|1138.9|1136.9|1139.2|1137.2|1139.4|1137.4|1138.8|1136.8|12
1746590100000|2025-05-07 03:55:00|1139.1|1137.1|1139.1|1137.1|1139.5|1137.5|1139|1137|160
1746590400000|2025-05-07 04:00:00|1139.2|1137.2|1139.2|1137.2|1139.4|1137.4|1138.6|1136.6|279
1746590700000|2025-05-07 04:05:00|1139.3|1137.3|1139.8|1137.8|1139.8|1137.8|1139.2|1137.2|11
1746591000000|2025-05-07 04:10:00|1139.6|1137.6|1139.7|1137.7|1140.2|1138.2|1139.6|1137.6|48
1746591300000|2025-05-07 04:15:00|1139.8|1137.8|1139.4|1137.4|1140|1138|1139.2|1137.2|44
1746591600000|2025-05-07 04:20:00|1139.5|1137.5|1139.6|1137.6|1139.8|1137.8|1139.4|1137.4|40
1746591900000|2025-05-07 04:25:00|1139.8|1137.8|1140.4|1138.4|1140.5|1138.5|1139.8|1137.8|8
1746592200000|2025-05-07 04:30:00|1140|1138|1139.3|1137.3|1140|1138|1139.3|1137.3|6
1746592500000|2025-05-07 04:35:00|1139.2|1137.2|1137|1135|1139.2|1137.2|1137|1135|425
1746592800000|2025-05-07 04:40:00|1136.9|1134.9|1137.7|1135.7|1137.8|1135.8|1136.6|1134.6|203
1746593100000|2025-05-07 04:45:00|1137.9|1135.9|1137.4|1135.4|1137.9|1135.9|1137.4|1135.4|21
1746593400000|2025-05-07 04:50:00|1137.3|1135.3|1137.8|1135.8|1137.8|1135.8|1137.1|1135.1|11
1746593700000|2025-05-07 04:55:00|1137.6|1135.6|1137.9|1135.9|1137.9|1135.9|1137.6|1135.6|8
1746594000000|2025-05-07 05:00:00|1138|1136|1137.8|1135.8|1138.3|1136.3|1137.4|1135.4|40
1746594300000|2025-05-07 05:05:00|1138|1136|1137.5|1135.5|1138.2|1136.2|1137.3|1135.3|35
1746594600000|2025-05-07 05:10:00|1137.4|1135.4|1137.6|1135.6|1138.1|1136.1|1137.3|1135.3|305
1746594900000|2025-05-07 05:15:00|1137.5|1135.5|1137.8|1135.8|1137.8|1135.8|1137|1135|50
1746595200000|2025-05-07 05:20:00|1138|1136|1137.7|1135.7|1138.2|1136.2|1137.7|1135.7|5
1746595500000|2025-05-07 05:25:00|1138|1136|1138.5|1136.5|1138.5|1136.5|1137.7|1135.7|14
1746595800000|2025-05-07 05:30:00|1138.6|1136.6|1140.4|1138.4|1140.4|1138.4|1138.6|1136.6|180
1746596100000|2025-05-07 05:35:00|1140.5|1138.5|1139.8|1137.8|1140.5|1138.5|1138.4|1136.4|455
1746596400000|2025-05-07 05:40:00|1139.7|1137.7|1139.9|1137.9|1139.9|1137.9|1139.4|1137.4|69
1746596700000|2025-05-07 05:45:00|1140|1138|1139.5|1137.5|1140.2|1138.2|1139.5|1137.5|264
1746597000000|2025-05-07 05:50:00|1139.6|1137.6|1139.4|1137.4|1140.1|1138.1|1139.3|1137.3|82
1746597300000|2025-05-07 05:55:00|1139.5|1137.5|1139.2|1137.2|1139.6|1137.6|1139.2|1137.2|21
1746597600000|2025-05-07 06:00:00|1138.8|1136.8|1140|1138|1140|1138|1138.8|1136.8|68
1746597900000|2025-05-07 06:05:00|1139.8|1137.8|1139.4|1137.4|1139.9|1137.9|1139|1137|50
1746598200000|2025-05-07 06:10:00|1139.2|1137.2|1139.1|1137.1|1139.6|1137.6|1138.9|1136.9|29
1746598500000|2025-05-07 06:15:00|1138.8|1136.8|1136.8|1134.8|1138.8|1136.8|1136.7|1134.7|576
1746598800000|2025-05-07 06:20:00|1136.7|1134.7|1137.7|1135.7|1137.7|1135.7|1136.6|1134.6|218
1746599100000|2025-05-07 06:25:00|1137.5|1135.5|1137.3|1135.3|1137.8|1135.8|1137|1135|210
1746599400000|2025-05-07 06:30:00|1137.2|1135.2|1137.7|1135.7|1137.7|1135.7|1137.2|1135.2|133
1746599700000|2025-05-07 06:35:00|1137.8|1135.8|1138.1|1136.1|1138.3|1136.3|1137.6|1135.6|82
1746600000000|2025-05-07 06:40:00|1138.2|1136.2|1138.7|1136.7|1139.1|1137.1|1138.2|1136.2|70
1746600300000|2025-05-07 06:45:00|1138.8|1136.8|1139.3|1137.3|1139.4|1137.4|1138.3|1136.3|35
1746600600000|2025-05-07 06:50:00|1139.5|1137.5|1139.6|1137.6|1140.2|1138.2|1139.4|1137.4|315
1746600900000|2025-05-07 06:55:00|1139.8|1137.8|1140|1138|1140.3|1138.3|1139.7|1137.7|67
1746601200000|2025-05-07 07:00:00|1139.7|1137.7|1139.4|1137.4|1139.8|1137.8|1139.2|1137.2|488
1746601500000|2025-05-07 07:05:00|1139.1|1137.1|1139.3|1137.3|1139.6|1137.6|1139|1137|437
1746601800000|2025-05-07 07:10:00|1139.2|1137.2|1139.3|1137.3|1139.4|1137.4|1138.8|1136.8|288
1746602100000|2025-05-07 07:15:00|1139.2|1137.2|1139.9|1137.9|1140|1138|1139.1|1137.1|269
1746602400000|2025-05-07 07:20:00|1139.8|1137.8|1140.3|1138.3|1140.3|1138.3|1139.8|1137.8|428
1746602700000|2025-05-07 07:25:00|1140.2|1138.2|1139.5|1137.5|1140.2|1138.2|1139.5|1137.5|161
1746603000000|2025-05-07 07:30:00|1139.6|1137.6|1138.7|1136.7|1139.6|1137.6|1138.5|1136.5|353
1746603300000|2025-05-07 07:35:00|1138.9|1136.9|1138|1136|1138.9|1136.9|1137.9|1135.9|171
1746603600000|2025-05-07 07:40:00|1138.2|1136.2|1138.1|1136.1|1138.4|1136.4|1138|1136|261
1746603900000|2025-05-07 07:45:00|1138.2|1136.2|1138.6|1136.6|1138.9|1136.9|1138.2|1136.2|136
1746604200000|2025-05-07 07:50:00|1138.7|1136.7|1138.4|1136.4|1139.2|1137.2|1138.4|1136.4|114
1746604500000|2025-05-07 07:55:00|1138.3|1136.3|1138.8|1136.8|1138.9|1136.9|1138.3|1136.3|237
1746604800000|2025-05-07 08:00:00|1138.9|1136.9|1138.2|1136.2|1139.2|1137.2|1138.2|1136.2|503
1746605100000|2025-05-07 08:05:00|1138.1|1136.1|1137|1135|1138.4|1136.4|1137|1135|296
1746605400000|2025-05-07 08:10:00|1136.9|1134.9|1137.2|1135.2|1137.3|1135.3|1136.4|1134.4|344
1746605700000|2025-05-07 08:15:00|1137.3|1135.3|1137.4|1135.4|1137.4|1135.4|1137|1135|160
1746606000000|2025-05-07 08:20:00|1137.3|1135.3|1137.8|1135.8|1137.9|1135.9|1137.2|1135.2|149
1746606300000|2025-05-07 08:25:00|1137.7|1135.7|1137.9|1135.9|1138.2|1136.2|1137.7|1135.7|173
1746606600000|2025-05-07 08:30:00|1138|1136|1138.7|1136.7|1138.7|1136.7|1138|1136|202
1746606900000|2025-05-07 08:35:00|1138.6|1136.6|1138.5|1136.5|1138.6|1136.6|1138.1|1136.1|175
1746607200000|2025-05-07 08:40:00|1138.6|1136.6|1138.3|1136.3|1138.9|1136.9|1138.3|1136.3|192
1746607500000|2025-05-07 08:45:00|1138.2|1136.2|1137.9|1135.9|1138.8|1136.8|1137.9|1135.9|188
1746607800000|2025-05-07 08:50:00|1138|1136|1138|1136|1138.1|1136.1|1137.6|1135.6|267
1746608100000|2025-05-07 08:55:00|1138.1|1136.1|1138.2|1136.2|1138.5|1136.5|1137.9|1135.9|180
1746608400000|2025-05-07 09:00:00|1138.1|1136.1|1138.4|1136.4|1138.7|1136.7|1138.1|1136.1|159
1746608700000|2025-05-07 09:05:00|1138.3|1136.3|1137.7|1135.7|1138.3|1136.3|1137.7|1135.7|137
1746609000000|2025-05-07 09:10:00|1137.6|1135.6|1137.9|1135.9|1138|1136|1137.5|1135.5|284
1746609300000|2025-05-07 09:15:00|1138|1136|1137.3|1135.3|1138|1136|1137.3|1135.3|236
1746609600000|2025-05-07 09:20:00|1137.2|1135.2|1136.6|1134.6|1137.3|1135.3|1136.1|1134.1|207
1746609900000|2025-05-07 09:25:00|1136.7|1134.7|1137.2|1135.2|1137.2|1135.2|1136.6|1134.6|76
1746610200000|2025-05-07 09:30:00|1137.3|1135.3|1137|1135|1137.4|1135.4|1136.8|1134.8|127
1746610500000|2025-05-07 09:35:00|1136.9|1134.9|1137.4|1135.4|1137.4|1135.4|1136.8|1134.8|94
1746610800000|2025-05-07 09:40:00|1137.3|1135.3|1137.3|1135.3|1137.5|1135.5|1137|1135|97
1746611100000|2025-05-07 09:45:00|1137.2|1135.2|1137.4|1135.4|1137.5|1135.5|1137.1|1135.1|188
1746611400000|2025-05-07 09:50:00|1137.3|1135.3|1136.8|1134.8|1137.4|1135.4|1136.7|1134.7|184
1746611700000|2025-05-07 09:55:00|1136.7|1134.7|1136.5|1134.5|1137.1|1135.1|1136.5|1134.5|213
1746612000000|2025-05-07 10:00:00|1136.6|1134.6|1137.4|1135.4|1137.4|1135.4|1136.4|1134.4|165
1746612300000|2025-05-07 10:05:00|1137.3|1135.3|1137.6|1135.6|1137.6|1135.6|1137.3|1135.3|107
1746612600000|2025-05-07 10:10:00|1137.7|1135.7|1138.4|1136.4|1138.6|1136.6|1137.7|1135.7|635
1746612900000|2025-05-07 10:15:00|1138.5|1136.5|1138.6|1136.6|1138.6|1136.6|1137.9|1135.9|410
1746613200000|2025-05-07 10:20:00|1138.5|1136.5|1138.1|1136.1|1138.6|1136.6|1138.1|1136.1|231
1746613500000|2025-05-07 10:25:00|1138|1136|1137.8|1135.8|1138.3|1136.3|1137.6|1135.6|103
1746613800000|2025-05-07 10:30:00|1137.7|1135.7|1137.7|1135.7|1137.9|1135.9|1137.4|1135.4|72
1746614100000|2025-05-07 10:35:00|1137.8|1135.8|1138.1|1136.1|1138.1|1136.1|1137.6|1135.6|73
1746614400000|2025-05-07 10:40:00|1138.2|1136.2|1138.7|1136.7|1138.8|1136.8|1138.2|1136.2|104
1746614700000|2025-05-07 10:45:00|1138.8|1136.8|1138.8|1136.8|1139.2|1137.2|1138.8|1136.8|248
1746615000000|2025-05-07 10:50:00|1138.9|1136.9|1138.5|1136.5|1139|1137|1138.2|1136.2|370
1746615300000|2025-05-07 10:55:00|1138.6|1136.6|1138.4|1136.4|1139|1137|1138.4|1136.4|231
1746615600000|2025-05-07 11:00:00|1138.5|1136.5|1138.8|1136.8|1139|1137|1138.4|1136.4|451
1746615900000|2025-05-07 11:05:00|1138.9|1136.9|1139.4|1137.4|1139.4|1137.4|1138.7|1136.7|740
1746616200000|2025-05-07 11:10:00|1139.3|1137.3|1139.7|1137.7|1139.8|1137.8|1139.1|1137.1|231
1746616500000|2025-05-07 11:15:00|1139.8|1137.8|1139.6|1137.6|1139.9|1137.9|1139.6|1137.6|120
1746616800000|2025-05-07 11:20:00|1139.7|1137.7|1139.5|1137.5|1139.7|1137.7|1139.4|1137.4|207
1746617100000|2025-05-07 11:25:00|1139.4|1137.4|1139.2|1137.2|1139.4|1137.4|1138.9|1136.9|188
1746617400000|2025-05-07 11:30:00|1139.3|1137.3|1139.3|1137.3|1139.3|1137.3|1138.9|1136.9|205
1746617700000|2025-05-07 11:35:00|1139.2|1137.2|1139.8|1137.8|1139.8|1137.8|1139.2|1137.2|77
1746618000000|2025-05-07 11:40:00|1139.7|1137.7|1139.5|1137.5|1139.8|1137.8|1139.5|1137.5|110
1746618300000|2025-05-07 11:45:00|1139.7|1137.7|1139.6|1137.6|1139.8|1137.8|1139.4|1137.4|56
1746618600000|2025-05-07 11:50:00|1139.5|1137.5|1139.1|1137.1|1139.5|1137.5|1139.1|1137.1|61
1746618900000|2025-05-07 11:55:00|1139.3|1137.3|1139.3|1137.3|1139.5|1137.5|1139|1137|49
1746619200000|2025-05-07 12:00:00|1139.4|1137.4|1139.8|1137.8|1140.2|1138.2|1139.4|1137.4|160
1746619500000|2025-05-07 12:05:00|1139.7|1137.7|1139|1137|1139.7|1137.7|1138.9|1136.9|125
1746619800000|2025-05-07 12:10:00|1138.9|1136.9|1139|1137|1139.2|1137.2|1138.6|1136.6|94
1746620100000|2025-05-07 12:15:00|1138.9|1136.9|1139.2|1137.2|1139.4|1137.4|1138.9|1136.9|99
1746620400000|2025-05-07 12:20:00|1139.3|1137.3|1139.2|1137.2|1139.5|1137.5|1139.2|1137.2|209
1746620700000|2025-05-07 12:25:00|1139.1|1137.1|1138.3|1136.3|1139.1|1137.1|1138.1|1136.1|202
1746621000000|2025-05-07 12:30:00|1138.4|1136.4|1138.4|1136.4|1138.7|1136.7|1138.3|1136.3|182
1746621300000|2025-05-07 12:35:00|1138.5|1136.5|1138.5|1136.5|1138.6|1136.6|1138.3|1136.3|105
1746621600000|2025-05-07 12:40:00|1138.6|1136.6|1139.1|1137.1|1139.1|1137.1|1138.3|1136.3|266
1746621900000|2025-05-07 12:45:00|1139.2|1137.2|1138.6|1136.6|1139.3|1137.3|1138.3|1136.3|125
1746622200000|2025-05-07 12:50:00|1138.5|1136.5|1138.8|1136.8|1138.9|1136.9|1138.5|1136.5|112
1746622500000|2025-05-07 12:55:00|1138.9|1136.9|1138.3|1136.3|1138.9|1136.9|1138.3|1136.3|89
1746622800000|2025-05-07 13:00:00|1138.4|1136.4|1137.3|1135.3|1138.4|1136.4|1137.2|1135.2|133
1746623100000|2025-05-07 13:05:00|1137.4|1135.4|1136.6|1134.6|1137.5|1135.5|1136.6|1134.6|149
1746623400000|2025-05-07 13:10:00|1136.7|1134.7|1136.4|1134.4|1136.9|1134.9|1136.2|1134.2|1065
1746623700000|2025-05-07 13:15:00|1136.3|1134.3|1137.1|1135.1|1137.2|1135.2|1136.3|1134.3|255
1746624000000|2025-05-07 13:20:00|1137.2|1135.2|1137.6|1135.6|1138|1136|1136.9|1134.9|281
1746624300000|2025-05-07 13:25:00|1137.5|1135.5|1137.6|1135.6|1137.8|1135.8|1137.3|1135.3|432
1746624600000|2025-05-07 13:30:00|1136.9|1136.4|1135.3|1134.8|1136.9|1136.4|1135.2|1134.7|2784
1746624900000|2025-05-07 13:35:00|1135.2|1134.7|1134.2|1133.7|1135.3|1134.8|1133.6|1133.1|1000
1746625200000|2025-05-07 13:40:00|1134.3|1133.8|1134.5|1134|1134.8|1134.3|1133.9|1133.4|1039
1746625500000|2025-05-07 13:45:00|1134.4|1133.9|1133.3|1132.8|1135|1134.5|1133.3|1132.8|1465
1746625800000|2025-05-07 13:50:00|1133.5|1133|1134|1133.5|1134.4|1133.9|1133.4|1132.9|1287
1746626100000|2025-05-07 13:55:00|1134.1|1133.6|1135|1134.5|1135.4|1134.9|1133.9|1133.4|1539
1746626400000|2025-05-07 14:00:00|1134.9|1134.4|1135.4|1134.9|1135.5|1135|1134.6|1134.1|678
1746626700000|2025-05-07 14:05:00|1135.5|1135|1135.2|1134.7|1135.8|1135.3|1135.1|1134.6|766
1746627000000|2025-05-07 14:10:00|1135.1|1134.6|1135|1134.5|1135.3|1134.8|1134.5|1134|434
1746627300000|2025-05-07 14:15:00|1135.1|1134.6|1134.8|1134.3|1135.2|1134.7|1134.6|1134.1|502
1746627600000|2025-05-07 14:20:00|1134.7|1134.2|1135.5|1135|1135.7|1135.2|1134.6|1134.1|1276
1746627900000|2025-05-07 14:25:00|1135.6|1135.1|1135.8|1135.3|1136.1|1135.6|1135.1|1134.6|1092
1746628200000|2025-05-07 14:30:00|1135.7|1135.2|1135.9|1135.4|1136.1|1135.6|1135.4|1134.9|1210
1746628500000|2025-05-07 14:35:00|1135.8|1135.3|1135.9|1135.4|1136.2|1135.7|1135.7|1135.2|1078
1746628800000|2025-05-07 14:40:00|1135.8|1135.3|1135.9|1135.4|1136.1|1135.6|1135.5|1135|869
1746629100000|2025-05-07 14:45:00|1135.8|1135.3|1135.2|1134.7|1136.1|1135.6|1135.1|1134.6|731
1746629400000|2025-05-07 14:50:00|1135.1|1134.6|1133.7|1133.2|1135.3|1134.8|1133.6|1133.1|972
1746629700000|2025-05-07 14:55:00|1133.6|1133.1|1133.8|1133.3|1134.1|1133.6|1133.2|1132.7|771
1746630000000|2025-05-07 15:00:00|1133.7|1133.2|1134.1|1133.6|1134.2|1133.7|1133.2|1132.7|747
1746630300000|2025-05-07 15:05:00|1134.2|1133.7|1134.7|1134.2|1134.7|1134.2|1134|1133.5|743
1746630600000|2025-05-07 15:10:00|1134.6|1134.1|1134.2|1133.7|1135.1|1134.6|1133.7|1133.2|470
1746630900000|2025-05-07 15:15:00|1134.3|1133.8|1134.4|1133.9|1134.8|1134.3|1134.2|1133.7|437
1746631200000|2025-05-07 15:20:00|1134.3|1133.8|1134.2|1133.7|1134.5|1134|1133.9|1133.4|718
1746631500000|2025-05-07 15:25:00|1134.3|1133.8|1133.9|1133.4|1134.3|1133.8|1133.8|1133.3|834
1746631800000|2025-05-07 15:30:00|1133.8|1133.3|1133.3|1132.8|1134.3|1133.8|1133.2|1132.7|756
1746632100000|2025-05-07 15:35:00|1133.2|1132.7|1133.1|1132.6|1133.4|1132.9|1132.5|1132|657
1746632400000|2025-05-07 15:40:00|1133.2|1132.7|1133.6|1133.1|1133.7|1133.2|1133|1132.5|803
1746632700000|2025-05-07 15:45:00|1133.7|1133.2|1132.5|1132|1134.1|1133.6|1132.5|1132|616
1746633000000|2025-05-07 15:50:00|1132.4|1131.9|1133.1|1132.6|1133.3|1132.8|1132.3|1131.8|617
1746633300000|2025-05-07 15:55:00|1133.2|1132.7|1133.5|1133|1133.8|1133.3|1133.1|1132.6|226
1746633600000|2025-05-07 16:00:00|1133.4|1132.9|1132.8|1132.3|1133.4|1132.9|1132.8|1132.3|308
1746633900000|2025-05-07 16:05:00|1132.9|1132.4|1132.7|1132.2|1132.9|1132.4|1132.2|1131.7|436
1746634200000|2025-05-07 16:10:00|1132.8|1132.3|1133.1|1132.6|1133.2|1132.7|1132.7|1132.2|165
1746634500000|2025-05-07 16:15:00|1133|1132.5|1133.4|1132.9|1133.4|1132.9|1132.6|1132.1|342
1746634800000|2025-05-07 16:20:00|1133.5|1133|1132.6|1132.1|1133.5|1133|1132.3|1131.8|357
1746635100000|2025-05-07 16:25:00|1132.5|1132|1132.3|1131.8|1132.8|1132.3|1132.2|1131.7|234
1746635400000|2025-05-07 16:30:00|1132.4|1131.9|1132.7|1132.2|1132.7|1132.2|1132.3|1131.8|201
1746635700000|2025-05-07 16:35:00|1132.6|1132.1|1133.3|1132.8|1133.3|1132.8|1132.6|1132.1|152
1746636000000|2025-05-07 16:40:00|1133.2|1132.7|1134.3|1133.8|1134.3|1133.8|1133.2|1132.7|212
1746636300000|2025-05-07 16:45:00|1134.2|1133.7|1134.4|1133.9|1134.5|1134|1134|1133.5|284
1746636600000|2025-05-07 16:50:00|1134.5|1134|1134.6|1134.1|1134.8|1134.3|1134.1|1133.6|258
1746636900000|2025-05-07 16:55:00|1134.5|1134|1134.6|1134.1|1134.8|1134.3|1134.4|1133.9|318
1746637200000|2025-05-07 17:00:00|1134.5|1134|1134.4|1133.9|1134.7|1134.2|1134.3|1133.8|445
1746637500000|2025-05-07 17:05:00|1134.5|1134|1134.4|1133.9|1134.6|1134.1|1134.2|1133.7|163
1746637800000|2025-05-07 17:10:00|1134.6|1134.1|1135.1|1134.6|1135.2|1134.7|1134.6|1134.1|227
1746638100000|2025-05-07 17:15:00|1135|1134.5|1134.6|1134.1|1135.2|1134.7|1134.6|1134.1|119
1746638400000|2025-05-07 17:20:00|1134.4|1133.9|1134.9|1134.4|1134.9|1134.4|1134|1133.5|289
1746638700000|2025-05-07 17:25:00|1135|1134.5|1134.5|1134|1135|1134.5|1134.4|1133.9|182
1746639000000|2025-05-07 17:30:00|1134.4|1133.9|1134.3|1133.8|1134.6|1134.1|1134.2|1133.7|136
1746639300000|2025-05-07 17:35:00|1134.2|1133.7|1133.9|1133.4|1134.3|1133.8|1133.6|1133.1|285
1746639600000|2025-05-07 17:40:00|1133.8|1133.3|1133.2|1132.7|1133.9|1133.4|1133.2|1132.7|147
1746639900000|2025-05-07 17:45:00|1133.3|1132.8|1133.7|1133.2|1133.7|1133.2|1133.3|1132.8|76
1746640200000|2025-05-07 17:50:00|1133.8|1133.3|1132.1|1131.6|1133.9|1133.4|1131.6|1131.1|1907
1746640500000|2025-05-07 17:55:00|1132|1131.5|1132.4|1131.9|1132.4|1131.9|1131.7|1131.2|451
1746640800000|2025-05-07 18:00:00|1132.5|1132|1132.7|1132.2|1133.5|1133|1131.6|1131.1|516
1746641100000|2025-05-07 18:05:00|1132.6|1132.1|1129.7|1129.2|1132.6|1132.1|1129.2|1128.7|824
1746641400000|2025-05-07 18:10:00|1129.9|1129.4|1129.7|1129.2|1130.8|1130.3|1129.5|1129|260
1746641700000|2025-05-07 18:15:00|1129.6|1129.1|1129.9|1129.4|1130.3|1129.8|1129|1128.5|278
1746642000000|2025-05-07 18:20:00|1130|1129.5|1131|1130.5|1131.4|1130.9|1130|1129.5|191
1746642300000|2025-05-07 18:25:00|1131.1|1130.6|1131.2|1130.7|1131.7|1131.2|1130.9|1130.4|272
1746642600000|2025-05-07 18:30:00|1131.3|1130.8|1133|1132.5|1133.1|1132.6|1130.8|1130.3|509
1746642900000|2025-05-07 18:35:00|1133.1|1132.6|1133.4|1132.9|1134.2|1133.7|1132.2|1131.7|1105
1746643200000|2025-05-07 18:40:00|1133.5|1133|1132.2|1131.7|1134|1133.5|1132|1131.5|527
1746643500000|2025-05-07 18:45:00|1132.1|1131.6|1130.3|1129.8|1132.4|1131.9|1129.4|1128.9|827
1746643800000|2025-05-07 18:50:00|1130.4|1129.9|1130.9|1130.4|1131|1130.5|1129.6|1129.1|639
1746644100000|2025-05-07 18:55:00|1131.1|1130.6|1133|1132.5|1133.7|1133.2|1131.1|1130.6|679
1746644400000|2025-05-07 19:00:00|1132.9|1132.4|1131.8|1131.3|1133|1132.5|1131.4|1130.9|346
1746644700000|2025-05-07 19:05:00|1131.5|1131|1132|1131.5|1132.4|1131.9|1131.1|1130.6|992
1746645000000|2025-05-07 19:10:00|1132.1|1131.6|1130.8|1130.3|1132.1|1131.6|1130.5|1130|1446
1746645300000|2025-05-07 19:15:00|1130.9|1130.4|1131.2|1130.7|1131.2|1130.7|1129.8|1129.3|637
1746645600000|2025-05-07 19:20:00|1131.1|1130.6|1130.1|1129.6|1131.2|1130.7|1130|1129.5|343
1746645900000|2025-05-07 19:25:00|1130|1129.5|1129.3|1128.8|1130|1129.5|1128.7|1128.2|648
1746646200000|2025-05-07 19:30:00|1129.2|1128.7|1129.3|1128.8|1130.1|1129.6|1129|1128.5|776
1746646500000|2025-05-07 19:35:00|1129.4|1128.9|1130.1|1129.6|1130.7|1130.2|1129.2|1128.7|837
1746646800000|2025-05-07 19:40:00|1130|1129.5|1134.6|1134.1|1135.6|1135.1|1129.6|1129.1|2253
1746647100000|2025-05-07 19:45:00|1134.7|1134.2|1132.9|1132.4|1135.8|1135.3|1132.7|1132.2|2458
1746647400000|2025-05-07 19:50:00|1132.8|1132.3|1133.3|1132.8|1133.6|1133.1|1131.1|1130.6|1982
1746647700000|2025-05-07 19:55:00|1133.2|1132.7|1130.9|1130.4|1133.6|1133.1|1130.8|1130.3|18509
1746648000000|2025-05-07 20:00:00|1131.5|1129.5|1131.3|1129.3|1132.2|1130.2|1131.2|1129.2|2232
1746648300000|2025-05-07 20:05:00|1131.5|1129.5|1130.6|1128.6|1131.5|1129.5|1130.4|1128.4|577
1746648600000|2025-05-07 20:10:00|1130.7|1128.7|1131.5|1129.5|1131.6|1129.6|1130.7|1128.7|556
1746648900000|2025-05-07 20:15:00|1131.4|1129.4|1131.6|1129.6|1131.8|1129.8|1131|1129|110
1746649200000|2025-05-07 20:20:00|1131.7|1129.7|1131.7|1129.7|1132|1130|1131.4|1129.4|45
1746649500000|2025-05-07 20:25:00|1131.8|1129.8|1131.5|1129.5|1131.9|1129.9|1131.4|1129.4|36
1746649800000|2025-05-07 20:30:00|1131.9|1129.9|1131.7|1129.7|1131.9|1129.9|1131.6|1129.6|18
1746650100000|2025-05-07 20:35:00|1131.5|1129.5|1131.8|1129.8|1131.8|1129.8|1131.5|1129.5|25
1746650400000|2025-05-07 20:40:00|1131.9|1129.9|1131.8|1129.8|1131.9|1129.9|1131.8|1129.8|12
1746650700000|2025-05-07 20:45:00|1131.7|1129.7|1131.8|1129.8|1131.8|1129.8|1131.7|1129.7|18
1746651000000|2025-05-07 20:50:00|1132|1130|1132|1130|1132|1130|1131.7|1129.7|4
1746651300000|2025-05-07 20:55:00|1131.7|1129.7|1131.6|1129.6|1132.2|1130.2|1131.6|1129.6|17
1746652200000|2025-05-07 21:10:00|1131.7|1129.7|1131.7|1129.7|1131.7|1129.7|1131.7|1129.7|0
1746652500000|2025-05-07 21:15:00|1131.1|1129.1|1131.1|1129.1|1131.1|1129.1|1131.1|1129.1|2
1746655200000|2025-05-07 22:00:00|1131.4|1129.4|1130.1|1128.1|1131.4|1129.4|1129.9|1127.9|0
1746655500000|2025-05-07 22:05:00|1130.2|1128.2|1130.8|1128.8|1131.1|1129.1|1130.1|1128.1|0
1746655800000|2025-05-07 22:10:00|1130.9|1128.9|1131|1129|1131.3|1129.3|1130.6|1128.6|0
1746656100000|2025-05-07 22:15:00|1130.9|1128.9|1130.6|1128.6|1131|1129|1130.3|1128.3|0
1746656400000|2025-05-07 22:20:00|1130.7|1128.7|1131.1|1129.1|1131.3|1129.3|1130.2|1128.2|0
1746656700000|2025-05-07 22:25:00|1131.2|1129.2|1131.7|1129.7|1131.7|1129.7|1131.2|1129.2|0
1746657000000|2025-05-07 22:30:00|1131.8|1129.8|1131.8|1129.8|1132|1130|1131.8|1129.8|0
1746657300000|2025-05-07 22:35:00|1131.7|1129.7|1131.8|1129.8|1132|1130|1131.7|1129.7|0
1746657600000|2025-05-07 22:40:00|1131.9|1129.9|1131.7|1129.7|1131.9|1129.9|1131.6|1129.6|0
1746657900000|2025-05-07 22:45:00|1131.8|1129.8|1131.5|1129.5|1132|1130|1131.4|1129.4|0
1746658200000|2025-05-07 22:50:00|1131.6|1129.6|1131.7|1129.7|1131.7|1129.7|1131.4|1129.4|0
1746658500000|2025-05-07 22:55:00|1131.6|1129.6|1131.5|1129.5|1131.8|1129.8|1131.4|1129.4|0
1746658800000|2025-05-07 23:00:00|1131.6|1129.6|1132.2|1130.2|1132.2|1130.2|1131.4|1129.4|0
1746659100000|2025-05-07 23:05:00|1132.3|1130.3|1132|1130|1132.4|1130.4|1131.7|1129.7|0
1746659400000|2025-05-07 23:10:00|1132.1|1130.1|1132.1|1130.1|1132.2|1130.2|1132|1130|0
1746659700000|2025-05-07 23:15:00|1132.2|1130.2|1132.1|1130.1|1132.2|1130.2|1132.1|1130.1|0
1746660000000|2025-05-07 23:20:00|1132.2|1130.2|1132.1|1130.1|1132.2|1130.2|1132|1130|0
1746660300000|2025-05-07 23:25:00|1132.2|1130.2|1132.6|1130.6|1132.6|1130.6|1132.1|1130.1|0
1746660600000|2025-05-07 23:30:00|1132.5|1130.5|1132.2|1130.2|1132.8|1130.8|1132.2|1130.2|0
1746660900000|2025-05-07 23:35:00|1132.3|1130.3|1132.4|1130.4|1132.5|1130.5|1132.1|1130.1|0
1746661200000|2025-05-07 23:40:00|1132.3|1130.3|1131.6|1129.6|1132.3|1130.3|1131.5|1129.5|0
1746661500000|2025-05-07 23:45:00|1131.5|1129.5|1131.7|1129.7|1131.8|1129.8|1131.4|1129.4|0
1746661800000|2025-05-07 23:50:00|1131.6|1129.6|1131.7|1129.7|1131.9|1129.9|1131.5|1129.5|0
1746662100000|2025-05-07 23:55:00|1131.8|1129.8|1131.6|1129.6|1131.9|1129.9|1131.6|1129.6|0
1746662400000|2025-05-08 00:00:00|1131.7|1129.7|1134.2|1132.2|1134.3|1132.3|1131.7|1129.7|84
1746662700000|2025-05-08 00:05:00|1134.3|1132.3|1135.8|1133.8|1135.8|1133.8|1134.3|1132.3|72
1746663000000|2025-05-08 00:10:00|1135.4|1133.4|1134.3|1132.3|1135.4|1133.4|1134.2|1132.2|20
1746663300000|2025-05-08 00:15:00|1133.8|1131.8|1133.8|1131.8|1133.8|1131.8|1133.6|1131.6|16
1746663600000|2025-05-08 00:20:00|1133.6|1131.6|1134.5|1132.5|1134.5|1132.5|1133.6|1131.6|9
1746663900000|2025-05-08 00:25:00|1134.1|1132.1|1134.9|1132.9|1134.9|1132.9|1134.1|1132.1|22
1746664200000|2025-05-08 00:30:00|1134.7|1132.7|1134.7|1132.7|1134.9|1132.9|1134.6|1132.6|8
1746664500000|2025-05-08 00:35:00|1134.4|1132.4|1133.2|1131.2|1134.4|1132.4|1132.9|1130.9|68
1746664800000|2025-05-08 00:40:00|1133.1|1131.1|1132|1130|1133.1|1131.1|1132|1130|72
1746665100000|2025-05-08 00:45:00|1131.8|1129.8|1132.5|1130.5|1132.6|1130.6|1131.5|1129.5|34
1746665400000|2025-05-08 00:50:00|1133|1131|1133.4|1131.4|1133.4|1131.4|1132.7|1130.7|5
1746665700000|2025-05-08 00:55:00|1133.2|1131.2|1136.8|1134.8|1137.3|1135.3|1133.2|1131.2|105
1746666000000|2025-05-08 01:00:00|1136.5|1134.5|1136.1|1134.1|1137|1135|1135.3|1133.3|77
1746666300000|2025-05-08 01:05:00|1136.2|1134.2|1138.4|1136.4|1138.6|1136.6|1135.8|1133.8|94
1746666600000|2025-05-08 01:10:00|1138.3|1136.3|1138|1136|1139|1137|1138|1136|81
1746666900000|2025-05-08 01:15:00|1138.2|1136.2|1137.4|1135.4|1138.5|1136.5|1137.4|1135.4|62
1746667200000|2025-05-08 01:20:00|1138.1|1136.1|1138.3|1136.3|1138.9|1136.9|1137.8|1135.8|68
1746667500000|2025-05-08 01:25:00|1137.8|1135.8|1136.9|1134.9|1137.8|1135.8|1136.8|1134.8|62
1746667800000|2025-05-08 01:30:00|1137.3|1135.3|1138.6|1136.6|1139|1137|1136.5|1134.5|51
1746668100000|2025-05-08 01:35:00|1138.1|1136.1|1139.8|1137.8|1139.9|1137.9|1138.1|1136.1|105
1746668400000|2025-05-08 01:40:00|1139.7|1137.7|1139.6|1137.6|1140.6|1138.6|1139.3|1137.3|177
1746668700000|2025-05-08 01:45:00|1139.5|1137.5|1139.9|1137.9|1140.3|1138.3|1139.4|1137.4|93
1746669000000|2025-05-08 01:50:00|1139.8|1137.8|1138.8|1136.8|1139.8|1137.8|1138.2|1136.2|97
1746669300000|2025-05-08 01:55:00|1138.9|1136.9|1139.9|1137.9|1139.9|1137.9|1138.5|1136.5|32
1746669600000|2025-05-08 02:00:00|1140.4|1138.4|1140.3|1138.3|1140.8|1138.8|1139.9|1137.9|34
1746669900000|2025-05-08 02:05:00|1140.6|1138.6|1140.3|1138.3|1141|1139|1140.3|1138.3|43
1746670200000|2025-05-08 02:10:00|1140.4|1138.4|1139.8|1137.8|1140.7|1138.7|1139.6|1137.6|72
1746670500000|2025-05-08 02:15:00|1139.9|1137.9|1141.9|1139.9|1141.9|1139.9|1139.9|1137.9|29
1746670800000|2025-05-08 02:20:00|1142.1|1140.1|1142|1140|1142.3|1140.3|1141.9|1139.9|38
1746671100000|2025-05-08 02:25:00|1142.4|1140.4|1142.7|1140.7|1142.7|1140.7|1142.1|1140.1|26
1746671400000|2025-05-08 02:30:00|1143|1141|1143.4|1141.4|1143.7|1141.7|1143|1141|85
1746671700000|2025-05-08 02:35:00|1143.7|1141.7|1143.8|1141.8|1143.8|1141.8|1143.2|1141.2|28
1746672000000|2025-05-08 02:40:00|1143.5|1141.5|1142.6|1140.6|1143.9|1141.9|1142.6|1140.6|18
1746672300000|2025-05-08 02:45:00|1142.5|1140.5|1143|1141|1143.3|1141.3|1142.5|1140.5|4
1746672600000|2025-05-08 02:50:00|1142.7|1140.7|1142.5|1140.5|1142.7|1140.7|1142.5|1140.5|14
1746672900000|2025-05-08 02:55:00|1142.6|1140.6|1143.4|1141.4|1143.5|1141.5|1142.6|1140.6|21
1746673200000|2025-05-08 03:00:00|1143.8|1141.8|1144.6|1142.6|1144.8|1142.8|1143.8|1141.8|89
1746673500000|2025-05-08 03:05:00|1144.9|1142.9|1145.8|1143.8|1145.8|1143.8|1144.6|1142.6|48
1746673800000|2025-05-08 03:10:00|1145.9|1143.9|1145.9|1143.9|1146.4|1144.4|1145.8|1143.8|21
1746674100000|2025-05-08 03:15:00|1145.8|1143.8|1146.5|1144.5|1146.8|1144.8|1145.8|1143.8|18
1746674400000|2025-05-08 03:20:00|1146.6|1144.6|1146.5|1144.5|1147.3|1145.3|1146.4|1144.4|41
1746674700000|2025-05-08 03:25:00|1146.4|1144.4|1146.3|1144.3|1146.8|1144.8|1146.1|1144.1|24
1746675000000|2025-05-08 03:30:00|1146.5|1144.5|1146.8|1144.8|1146.8|1144.8|1146.5|1144.5|33
1746675300000|2025-05-08 03:35:00|1146.5|1144.5|1145.9|1143.9|1146.6|1144.6|1145.9|1143.9|9
1746675600000|2025-05-08 03:40:00|1145.8|1143.8|1145.9|1143.9|1145.9|1143.9|1145.3|1143.3|55
1746675900000|2025-05-08 03:45:00|1146.1|1144.1|1145.9|1143.9|1146.5|1144.5|1145.9|1143.9|12
1746676200000|2025-05-08 03:50:00|1146.4|1144.4|1146.4|1144.4|1146.4|1144.4|1146.2|1144.2|5
1746676500000|2025-05-08 03:55:00|1146.5|1144.5|1146.2|1144.2|1146.5|1144.5|1146.2|1144.2|3
1746676800000|2025-05-08 04:00:00|1145.9|1143.9|1145.3|1143.3|1145.9|1143.9|1145.3|1143.3|65
1746677100000|2025-05-08 04:05:00|1145.4|1143.4|1145.4|1143.4|1145.8|1143.8|1145.4|1143.4|29
1746677400000|2025-05-08 04:10:00|1145.7|1143.7|1145.8|1143.8|1146|1144|1145.7|1143.7|19
1746677700000|2025-05-08 04:15:00|1146|1144|1145.6|1143.6|1146.2|1144.2|1145.6|1143.6|7
1746678000000|2025-05-08 04:20:00|1145.7|1143.7|1145.3|1143.3|1145.7|1143.7|1145.3|1143.3|10
1746678300000|2025-05-08 04:25:00|1145.4|1143.4|1145.4|1143.4|1145.6|1143.6|1145.4|1143.4|8
1746678600000|2025-05-08 04:30:00|1145.2|1143.2|1145|1143|1145.5|1143.5|1145|1143|24
1746678900000|2025-05-08 04:35:00|1145.2|1143.2|1145.7|1143.7|1145.7|1143.7|1145|1143|92
1746679200000|2025-05-08 04:40:00|1145.6|1143.6|1145.8|1143.8|1145.8|1143.8|1145.5|1143.5|30
1746679500000|2025-05-08 04:45:00|1145.9|1143.9|1145.6|1143.6|1146|1144|1145.4|1143.4|16
1746679800000|2025-05-08 04:50:00|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|11
1746680100000|2025-05-08 04:55:00|1145.4|1143.4|1145.6|1143.6|1145.9|1143.9|1145.4|1143.4|9
1746680400000|2025-05-08 05:00:00|1145.2|1143.2|1144.5|1142.5|1145.2|1143.2|1144.2|1142.2|58
1746680700000|2025-05-08 05:05:00|1144.4|1142.4|1144|1142|1144.4|1142.4|1143.8|1141.8|19
1746681000000|2025-05-08 05:10:00|1143.9|1141.9|1142.8|1140.8|1144.1|1142.1|1142.8|1140.8|379
1746681300000|2025-05-08 05:15:00|1142.7|1140.7|1141.9|1139.9|1142.9|1140.9|1141.9|1139.9|61
1746681600000|2025-05-08 05:20:00|1142.5|1140.5|1142.8|1140.8|1143|1141|1142.4|1140.4|59
1746681900000|2025-05-08 05:25:00|1142.7|1140.7|1141.8|1139.8|1143.1|1141.1|1141.8|1139.8|31
1746682200000|2025-05-08 05:30:00|1141.7|1139.7|1140.5|1138.5|1141.7|1139.7|1140.2|1138.2|150
1746682500000|2025-05-08 05:35:00|1140.7|1138.7|1141.1|1139.1|1141.1|1139.1|1140.6|1138.6|32
1746682800000|2025-05-08 05:40:00|1141|1139|1140.6|1138.6|1141.1|1139.1|1140.4|1138.4|15
1746683100000|2025-05-08 05:45:00|1140.2|1138.2|1141.1|1139.1|1141.2|1139.2|1140.2|1138.2|40
1746683400000|2025-05-08 05:50:00|1141|1139|1140.2|1138.2|1141.2|1139.2|1140.2|1138.2|65
1746683700000|2025-05-08 05:55:00|1141|1139|1141.2|1139.2|1141.2|1139.2|1140.7|1138.7|35
1746684000000|2025-05-08 06:00:00|1141.1|1139.1|1140.8|1138.8|1141.3|1139.3|1140.4|1138.4|70
1746684300000|2025-05-08 06:05:00|1140.6|1138.6|1141|1139|1141.2|1139.2|1140.4|1138.4|24
1746684600000|2025-05-08 06:10:00|1140.9|1138.9|1140.5|1138.5|1141|1139|1140.3|1138.3|42
1746684900000|2025-05-08 06:15:00|1140.4|1138.4|1139.7|1137.7|1140.4|1138.4|1139.2|1137.2|61
1746685200000|2025-05-08 06:20:00|1139.8|1137.8|1138.7|1136.7|1139.8|1137.8|1138.7|1136.7|111
1746685500000|2025-05-08 06:25:00|1138.6|1136.6|1138.7|1136.7|1139|1137|1138.5|1136.5|63
1746685800000|2025-05-08 06:30:00|1138.9|1136.9|1137.4|1135.4|1138.9|1136.9|1137.4|1135.4|147
1746686100000|2025-05-08 06:35:00|1137.3|1135.3|1136.3|1134.3|1137.5|1135.5|1136.3|1134.3|104
1746686400000|2025-05-08 06:40:00|1136.4|1134.4|1138|1136|1138.1|1136.1|1136.3|1134.3|281
1746686700000|2025-05-08 06:45:00|1138.1|1136.1|1137.8|1135.8|1138.1|1136.1|1137.6|1135.6|239
1746687000000|2025-05-08 06:50:00|1137.9|1135.9|1137.9|1135.9|1138.1|1136.1|1137.8|1135.8|137
1746687300000|2025-05-08 06:55:00|1138|1136|1137.6|1135.6|1138.1|1136.1|1137.5|1135.5|109
1746687600000|2025-05-08 07:00:00|1137.7|1135.7|1136.8|1134.8|1137.8|1135.8|1136.7|1134.7|473
1746687900000|2025-05-08 07:05:00|1136.7|1134.7|1136.8|1134.8|1136.9|1134.9|1136.1|1134.1|241
1746688200000|2025-05-08 07:10:00|1136.9|1134.9|1136.9|1134.9|1137.4|1135.4|1136.6|1134.6|250
1746688500000|2025-05-08 07:15:00|1136.8|1134.8|1137.6|1135.6|1137.6|1135.6|1136.7|1134.7|109
1746688800000|2025-05-08 07:20:00|1137.7|1135.7|1137.7|1135.7|1137.8|1135.8|1137.4|1135.4|68
1746689100000|2025-05-08 07:25:00|1137.6|1135.6|1138|1136|1138|1136|1137.6|1135.6|100
1746689400000|2025-05-08 07:30:00|1137.9|1135.9|1137.2|1135.2|1138.1|1136.1|1137.1|1135.1|270
1746689700000|2025-05-08 07:35:00|1137.1|1135.1|1137.7|1135.7|1137.7|1135.7|1137|1135|160
1746690000000|2025-05-08 07:40:00|1137.6|1135.6|1137.3|1135.3|1137.6|1135.6|1137.3|1135.3|113
1746690300000|2025-05-08 07:45:00|1137.4|1135.4|1136.9|1134.9|1137.4|1135.4|1136.7|1134.7|213
1746690600000|2025-05-08 07:50:00|1136.8|1134.8|1136.8|1134.8|1137.1|1135.1|1136.3|1134.3|119
1746690900000|2025-05-08 07:55:00|1136.9|1134.9|1137.1|1135.1|1137.3|1135.3|1136.6|1134.6|49
1746691200000|2025-05-08 08:00:00|1137|1135|1137.5|1135.5|1137.6|1135.6|1136.8|1134.8|225
1746691500000|2025-05-08 08:05:00|1137.4|1135.4|1137|1135|1137.5|1135.5|1136.5|1134.5|224
1746691800000|2025-05-08 08:10:00|1136.9|1134.9|1137|1135|1137.3|1135.3|1136.6|1134.6|98
1746692100000|2025-05-08 08:15:00|1136.9|1134.9|1137.9|1135.9|1138|1136|1136.7|1134.7|201
1746692400000|2025-05-08 08:20:00|1138|1136|1137.9|1135.9|1138.2|1136.2|1137.7|1135.7|289
1746692700000|2025-05-08 08:25:00|1138|1136|1137.6|1135.6|1138|1136|1137.5|1135.5|267
1746693000000|2025-05-08 08:30:00|1137.5|1135.5|1137.1|1135.1|1137.6|1135.6|1136.7|1134.7|353
1746693300000|2025-05-08 08:35:00|1137.2|1135.2|1137.3|1135.3|1137.3|1135.3|1136.6|1134.6|319
1746693600000|2025-05-08 08:40:00|1137.2|1135.2|1137.4|1135.4|1137.7|1135.7|1137.1|1135.1|215
1746693900000|2025-05-08 08:45:00|1137.3|1135.3|1137.5|1135.5|1137.7|1135.7|1136.9|1134.9|201
1746694200000|2025-05-08 08:50:00|1137.6|1135.6|1137.5|1135.5|1137.7|1135.7|1137.3|1135.3|261
1746694500000|2025-05-08 08:55:00|1137.6|1135.6|1137.5|1135.5|1137.7|1135.7|1137.1|1135.1|180
1746694800000|2025-05-08 09:00:00|1137.6|1135.6|1137.1|1135.1|1137.6|1135.6|1137|1135|339
1746695100000|2025-05-08 09:05:00|1137.2|1135.2|1137.4|1135.4|1137.4|1135.4|1136.9|1134.9|240
1746695400000|2025-05-08 09:10:00|1137.3|1135.3|1137|1135|1137.4|1135.4|1137|1135|183
1746695700000|2025-05-08 09:15:00|1137.1|1135.1|1136.8|1134.8|1137.1|1135.1|1136.1|1134.1|192
1746696000000|2025-05-08 09:20:00|1136.9|1134.9|1135.7|1133.7|1136.9|1134.9|1135.7|1133.7|155
1746696300000|2025-05-08 09:25:00|1135.6|1133.6|1135.3|1133.3|1136.1|1134.1|1135.1|1133.1|163
1746696600000|2025-05-08 09:30:00|1135.2|1133.2|1134.7|1132.7|1135.3|1133.3|1134.3|1132.3|347
1746696900000|2025-05-08 09:35:00|1134.8|1132.8|1135.4|1133.4|1135.5|1133.5|1134.8|1132.8|115
1746697200000|2025-05-08 09:40:00|1135.5|1133.5|1135.8|1133.8|1135.8|1133.8|1135.2|1133.2|307
1746697500000|2025-05-08 09:45:00|1135.9|1133.9|1135.8|1133.8|1136|1134|1135.3|1133.3|262
1746697800000|2025-05-08 09:50:00|1135.9|1133.9|1135.5|1133.5|1135.9|1133.9|1135.4|1133.4|289
1746698100000|2025-05-08 09:55:00|1135.4|1133.4|1134.1|1132.1|1135.4|1133.4|1134|1132|412
1746698400000|2025-05-08 10:00:00|1134.2|1132.2|1134.2|1132.2|1134.2|1132.2|1133.6|1131.6|205
1746698700000|2025-05-08 10:05:00|1134.1|1132.1|1134.2|1132.2|1134.6|1132.6|1134.1|1132.1|218
1746699000000|2025-05-08 10:10:00|1134.3|1132.3|1134.2|1132.2|1134.4|1132.4|1134|1132|119
1746699300000|2025-05-08 10:15:00|1134.1|1132.1|1134.7|1132.7|1134.8|1132.8|1134|1132|103
1746699600000|2025-05-08 10:20:00|1134.6|1132.6|1134.7|1132.7|1134.9|1132.9|1134.6|1132.6|133
1746699900000|2025-05-08 10:25:00|1134.8|1132.8|1134.6|1132.6|1135|1133|1134.6|1132.6|118
1746700200000|2025-05-08 10:30:00|1134.5|1132.5|1134.5|1132.5|1134.7|1132.7|1134.3|1132.3|174
1746700500000|2025-05-08 10:35:00|1134.6|1132.6|1135.4|1133.4|1135.5|1133.5|1134.4|1132.4|225
1746700800000|2025-05-08 10:40:00|1135.5|1133.5|1135.4|1133.4|1135.8|1133.8|1135.3|1133.3|90
1746701100000|2025-05-08 10:45:00|1135.3|1133.3|1135.1|1133.1|1135.4|1133.4|1135|1133|102
1746701400000|2025-05-08 10:50:00|1135.2|1133.2|1135.4|1133.4|1135.6|1133.6|1135.2|1133.2|113
1746701700000|2025-05-08 10:55:00|1135.6|1133.6|1135.2|1133.2|1135.8|1133.8|1135.1|1133.1|135
1746702000000|2025-05-08 11:00:00|1135.1|1133.1|1135.2|1133.2|1135.4|1133.4|1134.5|1132.5|402
1746702300000|2025-05-08 11:05:00|1135.1|1133.1|1134.3|1132.3|1135.6|1133.6|1134.3|1132.3|342
1746702600000|2025-05-08 11:10:00|1134.4|1132.4|1134.4|1132.4|1134.9|1132.9|1134.2|1132.2|153
1746702900000|2025-05-08 11:15:00|1134.3|1132.3|1135.1|1133.1|1135.1|1133.1|1134|1132|370
1746703200000|2025-05-08 11:20:00|1135.2|1133.2|1135.1|1133.1|1135.4|1133.4|1134.9|1132.9|129
1746703500000|2025-05-08 11:25:00|1135|1133|1134.8|1132.8|1135.3|1133.3|1134.6|1132.6|242
1746703800000|2025-05-08 11:30:00|1134.9|1132.9|1133.9|1131.9|1135|1133|1133.9|1131.9|155
1746704100000|2025-05-08 11:35:00|1134|1132|1133.2|1131.2|1134.3|1132.3|1133.1|1131.1|670
1746704400000|2025-05-08 11:40:00|1133.3|1131.3|1133|1131|1133.4|1131.4|1132.9|1130.9|162
1746704700000|2025-05-08 11:45:00|1133.1|1131.1|1133.4|1131.4|1133.4|1131.4|1132.6|1130.6|237
1746705000000|2025-05-08 11:50:00|1133.3|1131.3|1133.6|1131.6|1134|1132|1133.2|1131.2|89
1746705300000|2025-05-08 11:55:00|1133.7|1131.7|1134.2|1132.2|1134.2|1132.2|1133.6|1131.6|95
1746705600000|2025-05-08 12:00:00|1134.3|1132.3|1134.7|1132.7|1134.8|1132.8|1134|1132|166
1746705900000|2025-05-08 12:05:00|1134.9|1132.9|1134.8|1132.8|1135.1|1133.1|1134.5|1132.5|147
1746706200000|2025-05-08 12:10:00|1134.7|1132.7|1135.1|1133.1|1135.3|1133.3|1134.7|1132.7|121
1746706500000|2025-05-08 12:15:00|1135.2|1133.2|1135.2|1133.2|1135.5|1133.5|1134.7|1132.7|121
1746706800000|2025-05-08 12:20:00|1135.3|1133.3|1135.4|1133.4|1135.8|1133.8|1135.2|1133.2|187
1746707100000|2025-05-08 12:25:00|1135.5|1133.5|1135.6|1133.6|1136.1|1134.1|1135.4|1133.4|200
1746707400000|2025-05-08 12:30:00|1135.8|1133.8|1135.6|1133.6|1136.1|1134.1|1135.3|1133.3|199
1746707700000|2025-05-08 12:35:00|1135.5|1133.5|1134.1|1132.1|1135.9|1133.9|1134|1132|1069
1746708000000|2025-05-08 12:40:00|1134|1132|1133.9|1131.9|1134.8|1132.8|1133.7|1131.7|369
1746708300000|2025-05-08 12:45:00|1134|1132|1134.9|1132.9|1135|1133|1134|1132|156
1746708600000|2025-05-08 12:50:00|1134.7|1132.7|1134.7|1132.7|1134.9|1132.9|1134.3|1132.3|154
1746708900000|2025-05-08 12:55:00|1134.6|1132.6|1134.4|1132.4|1134.9|1132.9|1134|1132|101
1746709200000|2025-05-08 13:00:00|1134.3|1132.3|1135|1133|1135.1|1133.1|1134.3|1132.3|133
1746709500000|2025-05-08 13:05:00|1134.9|1132.9|1135.5|1133.5|1135.6|1133.6|1134.9|1132.9|138
1746709800000|2025-05-08 13:10:00|1135.6|1133.6|1135.4|1133.4|1135.7|1133.7|1135.2|1133.2|175
1746710100000|2025-05-08 13:15:00|1135.5|1133.5|1135.7|1133.7|1135.8|1133.8|1135.1|1133.1|118
1746710400000|2025-05-08 13:20:00|1135.8|1133.8|1135.8|1133.8|1135.9|1133.9|1135.5|1133.5|155
1746710700000|2025-05-08 13:25:00|1135.9|1133.9|1135.8|1133.8|1136|1134|1135.4|1133.4|573
1746711000000|2025-05-08 13:30:00|1135.1|1134.6|1132.3|1131.8|1135.4|1134.9|1132.1|1131.6|6209
1746711300000|2025-05-08 13:35:00|1132.2|1131.7|1129.4|1128.9|1132.4|1131.9|1129.3|1128.8|4205
1746711600000|2025-05-08 13:40:00|1129.5|1129|1130.5|1130|1131|1130.5|1129.4|1128.9|2868
1746711900000|2025-05-08 13:45:00|1130.6|1130.1|1131.2|1130.7|1131.3|1130.8|1130.2|1129.7|1430
1746712200000|2025-05-08 13:50:00|1131.3|1130.8|1131.6|1131.1|1131.9|1131.4|1130.9|1130.4|1388
1746712500000|2025-05-08 13:55:00|1131.5|1131|1132|1131.5|1132.2|1131.7|1131.5|1131|1347
1746712800000|2025-05-08 14:00:00|1132.1|1131.6|1132.1|1131.6|1132.9|1132.4|1132|1131.5|1242
1746713100000|2025-05-08 14:05:00|1132.2|1131.7|1131.2|1130.7|1132.4|1131.9|1131|1130.5|1221
1746713400000|2025-05-08 14:10:00|1131.3|1130.8|1131.2|1130.7|1131.4|1130.9|1130.4|1129.9|1234
1746713700000|2025-05-08 14:15:00|1131|1130.5|1131.2|1130.7|1131.7|1131.2|1130.9|1130.4|1013
1746714000000|2025-05-08 14:20:00|1131.3|1130.8|1132.2|1131.7|1132.4|1131.9|1131.2|1130.7|1627
1746714300000|2025-05-08 14:25:00|1132|1131.5|1131.5|1131|1132.4|1131.9|1131.3|1130.8|1068
1746714600000|2025-05-08 14:30:00|1131.6|1131.1|1132.2|1131.7|1132.6|1132.1|1131.3|1130.8|1009
1746714900000|2025-05-08 14:35:00|1132.3|1131.8|1131.4|1130.9|1132.5|1132|1131.4|1130.9|1248
1746715200000|2025-05-08 14:40:00|1131.3|1130.8|1131.6|1131.1|1131.6|1131.1|1130.9|1130.4|1110
1746715500000|2025-05-08 14:45:00|1131.7|1131.2|1130.8|1130.3|1131.8|1131.3|1130.6|1130.1|1096
1746715800000|2025-05-08 14:50:00|1130.7|1130.2|1130|1129.5|1131.1|1130.6|1129.5|1129|999
1746716100000|2025-05-08 14:55:00|1130.1|1129.6|1129.6|1129.1|1130.2|1129.7|1129|1128.5|1164
1746716400000|2025-05-08 15:00:00|1129.7|1129.2|1129.4|1128.9|1130.2|1129.7|1129.2|1128.7|871
1746716700000|2025-05-08 15:05:00|1129.3|1128.8|1131.1|1130.6|1131.1|1130.6|1129.2|1128.7|833
1746717000000|2025-05-08 15:10:00|1131.2|1130.7|1130.8|1130.3|1131.2|1130.7|1130.5|1130|1486
1746717300000|2025-05-08 15:15:00|1130.9|1130.4|1130.7|1130.2|1131.4|1130.9|1130.7|1130.2|1210
1746717600000|2025-05-08 15:20:00|1130.8|1130.3|1132.5|1132|1132.7|1132.2|1130.4|1129.9|2956
1746717900000|2025-05-08 15:25:00|1132.6|1132.1|1133.5|1133|1134.4|1133.9|1132.3|1131.8|3046
1746718200000|2025-05-08 15:30:00|1133.6|1133.1|1134|1133.5|1134.2|1133.7|1132.4|1131.9|2257
1746718500000|2025-05-08 15:35:00|1133.9|1133.4|1134.6|1134.1|1134.6|1134.1|1133.8|1133.3|1907
1746718800000|2025-05-08 15:40:00|1134.7|1134.2|1136.7|1136.2|1136.9|1136.4|1134.7|1134.2|2325
1746719100000|2025-05-08 15:45:00|1136.8|1136.3|1135.7|1135.2|1137.1|1136.6|1135.6|1135.1|1899
1746719400000|2025-05-08 15:50:00|1135.6|1135.1|1135.3|1134.8|1135.8|1135.3|1134.7|1134.2|1145
1746719700000|2025-05-08 15:55:00|1135.2|1134.7|1133.9|1133.4|1135.2|1134.7|1133.7|1133.2|824
1746720000000|2025-05-08 16:00:00|1134|1133.5|1134.1|1133.6|1134.3|1133.8|1133.6|1133.1|719
1746720300000|2025-05-08 16:05:00|1134.2|1133.7|1134.1|1133.6|1134.3|1133.8|1133.7|1133.2|662
1746720600000|2025-05-08 16:10:00|1134|1133.5|1132.7|1132.2|1134.1|1133.6|1132.7|1132.2|1001
1746720900000|2025-05-08 16:15:00|1132.6|1132.1|1132.6|1132.1|1133.3|1132.8|1132.5|1132|827
1746721200000|2025-05-08 16:20:00|1132.7|1132.2|1132.4|1131.9|1132.9|1132.4|1132.1|1131.6|712
1746721500000|2025-05-08 16:25:00|1132.5|1132|1132.9|1132.4|1133|1132.5|1132|1131.5|840
1746721800000|2025-05-08 16:30:00|1132.8|1132.3|1133.5|1133|1133.8|1133.3|1132.7|1132.2|631
1746722100000|2025-05-08 16:35:00|1133.6|1133.1|1133.4|1132.9|1133.6|1133.1|1133.1|1132.6|534
1746722400000|2025-05-08 16:40:00|1133.5|1133|1134.7|1134.2|1134.8|1134.3|1133.4|1132.9|788
1746722700000|2025-05-08 16:45:00|1134.6|1134.1|1134.7|1134.2|1135.1|1134.6|1134.4|1133.9|844
1746723000000|2025-05-08 16:50:00|1134.8|1134.3|1135.4|1134.9|1135.6|1135.1|1134.7|1134.2|937
1746723300000|2025-05-08 16:55:00|1135.3|1134.8|1135.6|1135.1|1135.6|1135.1|1135.2|1134.7|663
1746723600000|2025-05-08 17:00:00|1135.5|1135|1134.3|1133.8|1135.5|1135|1134.1|1133.6|300
1746723900000|2025-05-08 17:05:00|1134.2|1133.7|1133.6|1133.1|1134.4|1133.9|1133.6|1133.1|190
1746724200000|2025-05-08 17:10:00|1133.5|1133|1133.5|1133|1133.6|1133.1|1133|1132.5|243
1746724500000|2025-05-08 17:15:00|1133.6|1133.1|1133.9|1133.4|1133.9|1133.4|1133.5|1133|216
1746724800000|2025-05-08 17:20:00|1133.8|1133.3|1133.5|1133|1133.8|1133.3|1133.2|1132.7|144
1746725100000|2025-05-08 17:25:00|1133.4|1132.9|1133.1|1132.6|1133.5|1133|1132.9|1132.4|237
1746725400000|2025-05-08 17:30:00|1133.2|1132.7|1132.3|1131.8|1133.4|1132.9|1132.3|1131.8|217
1746725700000|2025-05-08 17:35:00|1132.2|1131.7|1132.3|1131.8|1132.5|1132|1131.8|1131.3|291
1746726000000|2025-05-08 17:40:00|1132.2|1131.7|1132.1|1131.6|1132.4|1131.9|1132|1131.5|89
1746726300000|2025-05-08 17:45:00|1132.2|1131.7|1131.9|1131.4|1132.2|1131.7|1131.4|1130.9|138
1746726600000|2025-05-08 17:50:00|1131.8|1131.3|1131.9|1131.4|1132.1|1131.6|1131.7|1131.2|156
1746726900000|2025-05-08 17:55:00|1131.8|1131.3|1130.4|1129.9|1131.8|1131.3|1130.2|1129.7|439
1746727200000|2025-05-08 18:00:00|1130.3|1129.8|1130.6|1130.1|1130.9|1130.4|1130|1129.5|168
1746727500000|2025-05-08 18:05:00|1130.7|1130.2|1131.2|1130.7|1131.4|1130.9|1130.6|1130.1|198
1746727800000|2025-05-08 18:10:00|1131.3|1130.8|1130.9|1130.4|1131.3|1130.8|1130.8|1130.3|192
1746728100000|2025-05-08 18:15:00|1130.8|1130.3|1130.8|1130.3|1131.3|1130.8|1130.8|1130.3|480
1746728400000|2025-05-08 18:20:00|1130.7|1130.2|1130|1129.5|1130.8|1130.3|1129.9|1129.4|772
1746728700000|2025-05-08 18:25:00|1129.9|1129.4|1129.9|1129.4|1130.2|1129.7|1129.6|1129.1|958
1746729000000|2025-05-08 18:30:00|1130|1129.5|1130.7|1130.2|1130.7|1130.2|1130|1129.5|634
1746729300000|2025-05-08 18:35:00|1130.6|1130.1|1130.9|1130.4|1131|1130.5|1130.6|1130.1|303
1746729600000|2025-05-08 18:40:00|1131|1130.5|1131.3|1130.8|1131.4|1130.9|1130.9|1130.4|261
1746729900000|2025-05-08 18:45:00|1131.2|1130.7|1131|1130.5|1131.3|1130.8|1131|1130.5|206
1746730200000|2025-05-08 18:50:00|1130.9|1130.4|1131.2|1130.7|1131.5|1131|1130.7|1130.2|230
1746730500000|2025-05-08 18:55:00|1131.1|1130.6|1130.9|1130.4|1131.4|1130.9|1130.9|1130.4|220
1746730800000|2025-05-08 19:00:00|1131|1130.5|1130.9|1130.4|1131|1130.5|1130.5|1130|157
1746731100000|2025-05-08 19:05:00|1130.8|1130.3|1130.2|1129.7|1130.8|1130.3|1130.1|1129.6|421
1746731400000|2025-05-08 19:10:00|1130.3|1129.8|1130.3|1129.8|1130.5|1130|1130|1129.5|236
1746731700000|2025-05-08 19:15:00|1130.2|1129.7|1130.9|1130.4|1130.9|1130.4|1130.2|1129.7|391
1746732000000|2025-05-08 19:20:00|1131|1130.5|1133.2|1132.7|1133.2|1132.7|1131|1130.5|3036
1746732300000|2025-05-08 19:25:00|1133.1|1132.6|1132.6|1132.1|1134.2|1133.7|1132.5|1132|815
1746732600000|2025-05-08 19:30:00|1132.5|1132|1132.4|1131.9|1132.7|1132.2|1132.2|1131.7|327
1746732900000|2025-05-08 19:35:00|1132.3|1131.8|1131.7|1131.2|1132.4|1131.9|1131.7|1131.2|858
1746733200000|2025-05-08 19:40:00|1131.8|1131.3|1131.9|1131.4|1132|1131.5|1131.5|1131|435
1746733500000|2025-05-08 19:45:00|1131.8|1131.3|1130.7|1130.2|1131.9|1131.4|1130.6|1130.1|646
1746733800000|2025-05-08 19:50:00|1130.9|1130.4|1130.4|1129.9|1130.9|1130.4|1129.9|1129.4|1389
1746734100000|2025-05-08 19:55:00|1130.3|1129.8|1129.5|1129|1130.3|1129.8|1128.9|1128.4|11141
1746734400000|2025-05-08 20:00:00|1130.1|1128.1|1130.2|1128.2|1130.5|1128.5|1130|1128|1114
1746734700000|2025-05-08 20:05:00|1130.3|1128.3|1130.1|1128.1|1130.7|1128.7|1130.1|1128.1|122
1746735000000|2025-05-08 20:10:00|1130.2|1128.2|1128.9|1126.9|1130.2|1128.2|1128.8|1126.8|361
1746735300000|2025-05-08 20:15:00|1129|1127|1128.7|1126.7|1129.3|1127.3|1128.6|1126.6|260
1746735600000|2025-05-08 20:20:00|1128.6|1126.6|1128.6|1126.6|1128.9|1126.9|1128.5|1126.5|264
1746735900000|2025-05-08 20:25:00|1128.7|1126.7|1128.9|1126.9|1128.9|1126.9|1128.7|1126.7|22
1746736200000|2025-05-08 20:30:00|1129|1127|1128.9|1126.9|1129|1127|1128.7|1126.7|31
1746736500000|2025-05-08 20:35:00|1129.1|1127.1|1129.4|1127.4|1129.5|1127.5|1129.1|1127.1|86
1746736800000|2025-05-08 20:40:00|1129.5|1127.5|1129.3|1127.3|1129.7|1127.7|1129.3|1127.3|114
1746737100000|2025-05-08 20:45:00|1129.4|1127.4|1129.4|1127.4|1129.5|1127.5|1129.3|1127.3|14
1746737400000|2025-05-08 20:50:00|1129.7|1127.7|1129.8|1127.8|1129.9|1127.9|1129.7|1127.7|13
1746737700000|2025-05-08 20:55:00|1129.9|1127.9|1129.9|1127.9|1130|1128|1129.7|1127.7|33
1746741600000|2025-05-08 22:00:00|1130.8|1128.8|1129.6|1127.6|1130.9|1128.9|1129.5|1127.5|0
1746741900000|2025-05-08 22:05:00|1129.5|1127.5|1129.7|1127.7|1130|1128|1129.5|1127.5|0
1746742200000|2025-05-08 22:10:00|1129.8|1127.8|1129.9|1127.9|1130|1128|1129.4|1127.4|0
1746742500000|2025-05-08 22:15:00|1130|1128|1129.9|1127.9|1130.4|1128.4|1129.9|1127.9|0
1746742800000|2025-05-08 22:20:00|1130|1128|1129.9|1127.9|1130|1128|1129.7|1127.7|0
1746743100000|2025-05-08 22:25:00|1130|1128|1130|1128|1130.2|1128.2|1129.8|1127.8|0
1746743400000|2025-05-08 22:30:00|1129.9|1127.9|1129.3|1127.3|1129.9|1127.9|1129.2|1127.2|0
1746743700000|2025-05-08 22:35:00|1129.4|1127.4|1129.6|1127.6|1129.7|1127.7|1129.3|1127.3|0
1746744000000|2025-05-08 22:40:00|1129.5|1127.5|1130.1|1128.1|1130.2|1128.2|1129.5|1127.5|0
1746744300000|2025-05-08 22:45:00|1130|1128|1130|1128|1130.1|1128.1|1129.7|1127.7|0
1746744600000|2025-05-08 22:50:00|1129.9|1127.9|1130|1128|1130|1128|1129.9|1127.9|0
1746744900000|2025-05-08 22:55:00|1129.9|1127.9|1130|1128|1130|1128|1129.8|1127.8|0
1746745200000|2025-05-08 23:00:00|1130.1|1128.1|1129.6|1127.6|1130.2|1128.2|1129.4|1127.4|0
1746745500000|2025-05-08 23:05:00|1129.7|1127.7|1130|1128|1130.1|1128.1|1129.6|1127.6|0
1746745800000|2025-05-08 23:10:00|1129.9|1127.9|1130.2|1128.2|1130.4|1128.4|1129.9|1127.9|0
1746746100000|2025-05-08 23:15:00|1130.1|1128.1|1130|1128|1130.3|1128.3|1129.9|1127.9|0
1746746400000|2025-05-08 23:20:00|1129.9|1127.9|1129.6|1127.6|1129.9|1127.9|1129.5|1127.5|0
1746746700000|2025-05-08 23:25:00|1129.5|1127.5|1129.2|1127.2|1129.6|1127.6|1128.9|1126.9|0
1746747000000|2025-05-08 23:30:00|1129.3|1127.3|1128.6|1126.6|1129.4|1127.4|1128.6|1126.6|0
1746747300000|2025-05-08 23:35:00|1128.7|1126.7|1128.6|1126.6|1128.8|1126.8|1128.2|1126.2|0
1746747600000|2025-05-08 23:40:00|1128.5|1126.5|1128.5|1126.5|1128.7|1126.7|1128.3|1126.3|0
1746747900000|2025-05-08 23:45:00|1128.4|1126.4|1128.5|1126.5|1128.8|1126.8|1128.3|1126.3|0
1746748200000|2025-05-08 23:50:00|1128.4|1126.4|1128.9|1126.9|1128.9|1126.9|1128.3|1126.3|0
1746748500000|2025-05-08 23:55:00|1128.8|1126.8|1128.7|1126.7|1128.9|1126.9|1128.1|1126.1|0
1746748800000|2025-05-09 00:00:00|1130.4|1128.4|1130|1128|1130.4|1128.4|1128.2|1126.2|121
1746749100000|2025-05-09 00:05:00|1130.1|1128.1|1130.1|1128.1|1131.4|1129.4|1130|1128|408
1746749400000|2025-05-09 00:10:00|1130|1128|1129.3|1127.3|1130.2|1128.2|1129.3|1127.3|41
1746749700000|2025-05-09 00:15:00|1129.2|1127.2|1129.4|1127.4|1129.5|1127.5|1129|1127|64
1746750000000|2025-05-09 00:20:00|1129.6|1127.6|1129.2|1127.2|1129.6|1127.6|1128.8|1126.8|66
1746750300000|2025-05-09 00:25:00|1129.3|1127.3|1128.1|1126.1|1129.3|1127.3|1127.9|1125.9|94
1746750600000|2025-05-09 00:30:00|1128.5|1126.5|1128.7|1126.7|1129.1|1127.1|1128.5|1126.5|32
1746750900000|2025-05-09 00:35:00|1128.2|1126.2|1128.3|1126.3|1128.5|1126.5|1127.4|1125.4|119
1746751200000|2025-05-09 00:40:00|1128.2|1126.2|1128.6|1126.6|1128.6|1126.6|1128.1|1126.1|16
1746751500000|2025-05-09 00:45:00|1129|1127|1128.8|1126.8|1129.3|1127.3|1128.1|1126.1|45
1746751800000|2025-05-09 00:50:00|1129|1127|1129.2|1127.2|1129.4|1127.4|1128.8|1126.8|95
1746752100000|2025-05-09 00:55:00|1128.9|1126.9|1129.4|1127.4|1130|1128|1128.9|1126.9|31
1746752400000|2025-05-09 01:00:00|1129.2|1127.2|1130.9|1128.9|1130.9|1128.9|1129.1|1127.1|264
1746752700000|2025-05-09 01:05:00|1130.6|1128.6|1130.3|1128.3|1130.9|1128.9|1130.3|1128.3|21
1746753000000|2025-05-09 01:10:00|1130.5|1128.5|1130.8|1128.8|1130.9|1128.9|1130.2|1128.2|45
1746753300000|2025-05-09 01:15:00|1131.9|1129.9|1132.2|1130.2|1132.5|1130.5|1131.7|1129.7|161
1746753600000|2025-05-09 01:20:00|1132|1130|1131.6|1129.6|1132.2|1130.2|1131.6|1129.6|36
1746753900000|2025-05-09 01:25:00|1131.7|1129.7|1131.2|1129.2|1131.7|1129.7|1130.9|1128.9|30
1746754200000|2025-05-09 01:30:00|1131|1129|1130.8|1128.8|1131.9|1129.9|1130.8|1128.8|49
1746754500000|2025-05-09 01:35:00|1130.6|1128.6|1128.6|1126.6|1130.6|1128.6|1128.6|1126.6|43
1746754800000|2025-05-09 01:40:00|1129.2|1127.2|1130|1128|1130|1128|1129.1|1127.1|9
1746755100000|2025-05-09 01:45:00|1129.9|1127.9|1130.7|1128.7|1130.7|1128.7|1129.5|1127.5|22
1746755400000|2025-05-09 01:50:00|1130.8|1128.8|1130.4|1128.4|1131.1|1129.1|1130.4|1128.4|37
1746755700000|2025-05-09 01:55:00|1131|1129|1131.1|1129.1|1131.2|1129.2|1130.4|1128.4|22
1746756000000|2025-05-09 02:00:00|1131.2|1129.2|1131.3|1129.3|1131.4|1129.4|1130.7|1128.7|28
1746756300000|2025-05-09 02:05:00|1131.4|1129.4|1130.2|1128.2|1131.4|1129.4|1129.9|1127.9|33
1746756600000|2025-05-09 02:10:00|1130.1|1128.1|1129.8|1127.8|1130.6|1128.6|1129.8|1127.8|74
1746756900000|2025-05-09 02:15:00|1130.4|1128.4|1131.2|1129.2|1131.2|1129.2|1130.2|1128.2|23
1746757200000|2025-05-09 02:20:00|1131.1|1129.1|1131.4|1129.4|1131.7|1129.7|1130.9|1128.9|23
1746757500000|2025-05-09 02:25:00|1131.5|1129.5|1132.1|1130.1|1132.3|1130.3|1131.3|1129.3|38
1746757800000|2025-05-09 02:30:00|1132|1130|1132.1|1130.1|1132.9|1130.9|1132|1130|32
1746758100000|2025-05-09 02:35:00|1131.9|1129.9|1132.2|1130.2|1132.4|1130.4|1131.5|1129.5|42
1746758400000|2025-05-09 02:40:00|1132.5|1130.5|1133.1|1131.1|1133.1|1131.1|1132.4|1130.4|7
1746758700000|2025-05-09 02:45:00|1132.9|1130.9|1132.5|1130.5|1133.3|1131.3|1132.5|1130.5|7
1746759000000|2025-05-09 02:50:00|1132.4|1130.4|1131.8|1129.8|1132.5|1130.5|1131.4|1129.4|18
1746759300000|2025-05-09 02:55:00|1131.9|1129.9|1132|1130|1132.1|1130.1|1131.4|1129.4|69
1746759600000|2025-05-09 03:00:00|1131.9|1129.9|1131.5|1129.5|1132.3|1130.3|1131.4|1129.4|127
1746759900000|2025-05-09 03:05:00|1131.4|1129.4|1132.5|1130.5|1132.7|1130.7|1131.1|1129.1|53
1746760200000|2025-05-09 03:10:00|1132.7|1130.7|1133.5|1131.5|1133.5|1131.5|1132.2|1130.2|41
1746760500000|2025-05-09 03:15:00|1133.4|1131.4|1132.5|1130.5|1133.7|1131.7|1132.5|1130.5|28
1746760800000|2025-05-09 03:20:00|1132.7|1130.7|1132.7|1130.7|1133|1131|1132.7|1130.7|21
1746761100000|2025-05-09 03:25:00|1132.6|1130.6|1132.2|1130.2|1132.7|1130.7|1132.2|1130.2|29
1746761400000|2025-05-09 03:30:00|1132.1|1130.1|1132.8|1130.8|1132.8|1130.8|1131.9|1129.9|15
1746761700000|2025-05-09 03:35:00|1133.1|1131.1|1132.7|1130.7|1133.3|1131.3|1132.7|1130.7|11
1746762000000|2025-05-09 03:40:00|1132.1|1130.1|1131.9|1129.9|1132.3|1130.3|1131.9|1129.9|41
1746762300000|2025-05-09 03:45:00|1132|1130|1134.1|1132.1|1134.1|1132.1|1132|1130|79
1746762600000|2025-05-09 03:50:00|1134.2|1132.2|1134.7|1132.7|1135|1133|1134.2|1132.2|77
1746762900000|2025-05-09 03:55:00|1134.8|1132.8|1135.1|1133.1|1135.6|1133.6|1134.8|1132.8|28
1746763200000|2025-05-09 04:00:00|1135.3|1133.3|1135.2|1133.2|1135.6|1133.6|1135|1133|18
1746763500000|2025-05-09 04:05:00|1135.3|1133.3|1136.1|1134.1|1136.1|1134.1|1135.3|1133.3|37
1746763800000|2025-05-09 04:10:00|1136.2|1134.2|1136.1|1134.1|1136.6|1134.6|1136.1|1134.1|57
1746764100000|2025-05-09 04:15:00|1136.2|1134.2|1135.3|1133.3|1136.3|1134.3|1135.1|1133.1|43
1746764400000|2025-05-09 04:20:00|1135.1|1133.1|1135.2|1133.2|1135.3|1133.3|1134.8|1132.8|9
1746764700000|2025-05-09 04:25:00|1135.4|1133.4|1134.6|1132.6|1135.4|1133.4|1134.6|1132.6|41
1746765000000|2025-05-09 04:30:00|1134.4|1132.4|1134.7|1132.7|1134.7|1132.7|1134.1|1132.1|14
1746765300000|2025-05-09 04:35:00|1134.8|1132.8|1135.2|1133.2|1135.2|1133.2|1134.8|1132.8|13
1746765600000|2025-05-09 04:40:00|1135.3|1133.3|1135.5|1133.5|1135.5|1133.5|1135.3|1133.3|3
1746765900000|2025-05-09 04:45:00|1136.2|1134.2|1136.4|1134.4|1136.5|1134.5|1136.2|1134.2|37
1746766200000|2025-05-09 04:50:00|1136.5|1134.5|1136.7|1134.7|1136.7|1134.7|1136.2|1134.2|47
1746766500000|2025-05-09 04:55:00|1136.5|1134.5|1135.9|1133.9|1136.5|1134.5|1135.6|1133.6|27
1746766800000|2025-05-09 05:00:00|1135.7|1133.7|1136|1134|1136.4|1134.4|1135.7|1133.7|69
1746767100000|2025-05-09 05:05:00|1135.7|1133.7|1136.4|1134.4|1136.4|1134.4|1135.6|1133.6|71
1746767400000|2025-05-09 05:10:00|1136.5|1134.5|1136.8|1134.8|1137.2|1135.2|1136.4|1134.4|409
1746767700000|2025-05-09 05:15:00|1136.9|1134.9|1137.1|1135.1|1137.8|1135.8|1136.8|1134.8|137
1746768000000|2025-05-09 05:20:00|1136.5|1134.5|1136.5|1134.5|1137|1135|1136.1|1134.1|102
1746768300000|2025-05-09 05:25:00|1136.6|1134.6|1137.5|1135.5|1137.9|1135.9|1136.6|1134.6|151
1746768600000|2025-05-09 05:30:00|1137.6|1135.6|1137.7|1135.7|1138.5|1136.5|1137.4|1135.4|298
1746768900000|2025-05-09 05:35:00|1137.5|1135.5|1137.4|1135.4|1138.8|1136.8|1136.8|1134.8|540
1746769200000|2025-05-09 05:40:00|1137.3|1135.3|1138|1136|1138.4|1136.4|1137.2|1135.2|73
1746769500000|2025-05-09 05:45:00|1138.1|1136.1|1138.3|1136.3|1138.3|1136.3|1138|1136|44
1746769800000|2025-05-09 05:50:00|1138.2|1136.2|1139|1137|1139.1|1137.1|1138.2|1136.2|119
1746770100000|2025-05-09 05:55:00|1139.1|1137.1|1140.3|1138.3|1140.5|1138.5|1139.1|1137.1|68
1746770400000|2025-05-09 06:00:00|1140.4|1138.4|1141.3|1139.3|1141.5|1139.5|1140.3|1138.3|95
1746770700000|2025-05-09 06:05:00|1141.6|1139.6|1140.8|1138.8|1141.8|1139.8|1140.7|1138.7|100
1746771000000|2025-05-09 06:10:00|1140.9|1138.9|1141|1139|1141.3|1139.3|1140.7|1138.7|56
1746771300000|2025-05-09 06:15:00|1140.9|1138.9|1140.9|1138.9|1141.6|1139.6|1140.8|1138.8|135
1746771600000|2025-05-09 06:20:00|1141|1139|1140|1138|1141|1139|1139.9|1137.9|153
1746771900000|2025-05-09 06:25:00|1139.9|1137.9|1138.9|1136.9|1139.9|1137.9|1138.9|1136.9|221
1746772200000|2025-05-09 06:30:00|1139|1137|1138.4|1136.4|1139.6|1137.6|1138.3|1136.3|145
1746772500000|2025-05-09 06:35:00|1138.3|1136.3|1138.4|1136.4|1138.5|1136.5|1138|1136|150
1746772800000|2025-05-09 06:40:00|1138.5|1136.5|1138|1136|1138.5|1136.5|1138|1136|186
1746773100000|2025-05-09 06:45:00|1138.1|1136.1|1137.7|1135.7|1138.1|1136.1|1137.6|1135.6|123
1746773400000|2025-05-09 06:50:00|1137.6|1135.6|1137.4|1135.4|1137.7|1135.7|1137.4|1135.4|61
1746773700000|2025-05-09 06:55:00|1137.6|1135.6|1137.9|1135.9|1138.1|1136.1|1137.5|1135.5|142
1746774000000|2025-05-09 07:00:00|1137.8|1135.8|1136.8|1134.8|1137.8|1135.8|1136.5|1134.5|368
1746774300000|2025-05-09 07:05:00|1136.9|1134.9|1137.7|1135.7|1138|1136|1136.9|1134.9|334
1746774600000|2025-05-09 07:10:00|1137.8|1135.8|1137.3|1135.3|1138.2|1136.2|1137.3|1135.3|342
1746774900000|2025-05-09 07:15:00|1137.2|1135.2|1137.5|1135.5|1137.6|1135.6|1137.1|1135.1|84
1746775200000|2025-05-09 07:20:00|1137.6|1135.6|1137.9|1135.9|1137.9|1135.9|1137.3|1135.3|124
1746775500000|2025-05-09 07:25:00|1138.1|1136.1|1138.3|1136.3|1138.3|1136.3|1137.6|1135.6|211
1746775800000|2025-05-09 07:30:00|1138.4|1136.4|1139.1|1137.1|1139.1|1137.1|1138.3|1136.3|219
1746776100000|2025-05-09 07:35:00|1139.2|1137.2|1139.4|1137.4|1139.6|1137.6|1139.2|1137.2|205
1746776400000|2025-05-09 07:40:00|1139.5|1137.5|1140|1138|1140.3|1138.3|1139.5|1137.5|427
1746776700000|2025-05-09 07:45:00|1140.1|1138.1|1139.9|1137.9|1140.2|1138.2|1139.9|1137.9|96
1746777000000|2025-05-09 07:50:00|1139.8|1137.8|1138.9|1136.9|1139.8|1137.8|1138.8|1136.8|91
1746777300000|2025-05-09 07:55:00|1138.8|1136.8|1138.3|1136.3|1139.1|1137.1|1138.3|1136.3|275
1746777600000|2025-05-09 08:00:00|1138.2|1136.2|1138.4|1136.4|1139.3|1137.3|1138.2|1136.2|281
1746777900000|2025-05-09 08:05:00|1138.6|1136.6|1138.1|1136.1|1138.7|1136.7|1137.9|1135.9|230
1746778200000|2025-05-09 08:10:00|1137.9|1135.9|1138.1|1136.1|1138.2|1136.2|1137.7|1135.7|276
1746778500000|2025-05-09 08:15:00|1138|1136|1137.7|1135.7|1138.1|1136.1|1137.6|1135.6|192
1746778800000|2025-05-09 08:20:00|1137.9|1135.9|1138.1|1136.1|1138.1|1136.1|1137.7|1135.7|213
1746779100000|2025-05-09 08:25:00|1138.2|1136.2|1138|1136|1138.2|1136.2|1137.9|1135.9|158
1746779400000|2025-05-09 08:30:00|1138.1|1136.1|1138.5|1136.5|1138.8|1136.8|1138.1|1136.1|85
1746779700000|2025-05-09 08:35:00|1138.6|1136.6|1138.3|1136.3|1138.6|1136.6|1137.8|1135.8|78
1746780000000|2025-05-09 08:40:00|1138.4|1136.4|1138.2|1136.2|1138.5|1136.5|1137.9|1135.9|163
1746780300000|2025-05-09 08:45:00|1138.3|1136.3|1138.4|1136.4|1138.7|1136.7|1138.1|1136.1|204
1746780600000|2025-05-09 08:50:00|1138.5|1136.5|1138.6|1136.6|1138.8|1136.8|1138.4|1136.4|154
1746780900000|2025-05-09 08:55:00|1138.5|1136.5|1138.5|1136.5|1138.7|1136.7|1138.4|1136.4|114
1746781200000|2025-05-09 09:00:00|1138.6|1136.6|1139.4|1137.4|1139.4|1137.4|1138.6|1136.6|122
1746781500000|2025-05-09 09:05:00|1139.3|1137.3|1138.8|1136.8|1139.4|1137.4|1138.8|1136.8|98
1746781800000|2025-05-09 09:10:00|1138.9|1136.9|1138.9|1136.9|1139|1137|1138.8|1136.8|66
1746782100000|2025-05-09 09:15:00|1139|1137|1139.5|1137.5|1139.6|1137.6|1139|1137|273
1746782400000|2025-05-09 09:20:00|1139.6|1137.6|1140.1|1138.1|1140.2|1138.2|1139.6|1137.6|127
1746782700000|2025-05-09 09:25:00|1140.2|1138.2|1139.8|1137.8|1140.3|1138.3|1139.7|1137.7|80
1746783000000|2025-05-09 09:30:00|1139.7|1137.7|1140.4|1138.4|1140.6|1138.6|1139.7|1137.7|61
1746783300000|2025-05-09 09:35:00|1140.3|1138.3|1140.3|1138.3|1140.4|1138.4|1140.2|1138.2|120
1746783600000|2025-05-09 09:40:00|1140.4|1138.4|1140.4|1138.4|1140.8|1138.8|1140.4|1138.4|171
1746783900000|2025-05-09 09:45:00|1140.6|1138.6|1141.2|1139.2|1141.2|1139.2|1140.6|1138.6|109
1746784200000|2025-05-09 09:50:00|1141.3|1139.3|1141.3|1139.3|1141.4|1139.4|1141|1139|377
1746784500000|2025-05-09 09:55:00|1141.2|1139.2|1141.6|1139.6|1141.6|1139.6|1141.2|1139.2|191
1746784800000|2025-05-09 10:00:00|1141.5|1139.5|1141.4|1139.4|1141.6|1139.6|1141.3|1139.3|307
1746785100000|2025-05-09 10:05:00|1141.5|1139.5|1141.9|1139.9|1142|1140|1141.5|1139.5|767
1746785400000|2025-05-09 10:10:00|1142|1140|1142|1140|1142.1|1140.1|1142|1140|102
1746785700000|2025-05-09 10:15:00|1141.9|1139.9|1142|1140|1142.1|1140.1|1141.6|1139.6|121
1746786000000|2025-05-09 10:20:00|1142.1|1140.1|1142|1140|1142.2|1140.2|1141.9|1139.9|156
1746786300000|2025-05-09 10:25:00|1142.1|1140.1|1141.7|1139.7|1142.1|1140.1|1141.7|1139.7|377
1746786600000|2025-05-09 10:30:00|1141.6|1139.6|1142.6|1140.6|1142.6|1140.6|1141.6|1139.6|108
1746786900000|2025-05-09 10:35:00|1142.7|1140.7|1142.4|1140.4|1142.7|1140.7|1142.3|1140.3|127
1746787200000|2025-05-09 10:40:00|1142.3|1140.3|1142.6|1140.6|1142.7|1140.7|1142.3|1140.3|183
1746787500000|2025-05-09 10:45:00|1142.5|1140.5|1142.4|1140.4|1142.7|1140.7|1142.4|1140.4|131
1746787800000|2025-05-09 10:50:00|1142.6|1140.6|1142.5|1140.5|1142.6|1140.6|1142.3|1140.3|85
1746788100000|2025-05-09 10:55:00|1142.6|1140.6|1142.6|1140.6|1142.8|1140.8|1142.5|1140.5|145
1746788400000|2025-05-09 11:00:00|1142.7|1140.7|1142.7|1140.7|1142.8|1140.8|1142.5|1140.5|358
1746788700000|2025-05-09 11:05:00|1142.6|1140.6|1142.7|1140.7|1142.9|1140.9|1142.3|1140.3|222
1746789000000|2025-05-09 11:10:00|1142.8|1140.8|1143.2|1141.2|1143.3|1141.3|1142.8|1140.8|138
1746789300000|2025-05-09 11:15:00|1143.3|1141.3|1143|1141|1143.3|1141.3|1142.9|1140.9|244
1746789600000|2025-05-09 11:20:00|1143.1|1141.1|1142.8|1140.8|1143.1|1141.1|1142.8|1140.8|72
1746789900000|2025-05-09 11:25:00|1142.7|1140.7|1140.9|1138.9|1143.9|1141.9|1139.6|1137.6|2667
1746790200000|2025-05-09 11:30:00|1141|1139|1140.4|1138.4|1141.3|1139.3|1140.4|1138.4|259
1746790500000|2025-05-09 11:35:00|1140.6|1138.6|1140.2|1138.2|1140.8|1138.8|1139.8|1137.8|242
1746790800000|2025-05-09 11:40:00|1140.1|1138.1|1140.8|1138.8|1141.1|1139.1|1139.9|1137.9|262
1746791100000|2025-05-09 11:45:00|1140.9|1138.9|1141|1139|1141.3|1139.3|1140.8|1138.8|129
1746791400000|2025-05-09 11:50:00|1141.1|1139.1|1141.7|1139.7|1141.8|1139.8|1141|1139|126
1746791700000|2025-05-09 11:55:00|1141.6|1139.6|1141.8|1139.8|1142|1140|1141.4|1139.4|117
1746792000000|2025-05-09 12:00:00|1141.9|1139.9|1142.6|1140.6|1142.6|1140.6|1141.9|1139.9|195
1746792300000|2025-05-09 12:05:00|1142.7|1140.7|1142|1140|1142.9|1140.9|1142|1140|293
1746792600000|2025-05-09 12:10:00|1141.8|1139.8|1141.5|1139.5|1142|1140|1141.3|1139.3|80
1746792900000|2025-05-09 12:15:00|1141.6|1139.6|1141.8|1139.8|1142.3|1140.3|1141.5|1139.5|128
1746793200000|2025-05-09 12:20:00|1141.7|1139.7|1142.1|1140.1|1142.2|1140.2|1141.7|1139.7|110
1746793500000|2025-05-09 12:25:00|1142.2|1140.2|1142|1140|1142.4|1140.4|1141.8|1139.8|174
1746793800000|2025-05-09 12:30:00|1142.1|1140.1|1142.3|1140.3|1142.4|1140.4|1141.8|1139.8|188
1746794100000|2025-05-09 12:35:00|1142.4|1140.4|1142.8|1140.8|1142.8|1140.8|1142.3|1140.3|300
1746794400000|2025-05-09 12:40:00|1142.7|1140.7|1142.7|1140.7|1143.5|1141.5|1142.4|1140.4|522
1746794700000|2025-05-09 12:45:00|1142.6|1140.6|1143.1|1141.1|1143.3|1141.3|1142.6|1140.6|154
1746795000000|2025-05-09 12:50:00|1143|1141|1143.1|1141.1|1143.2|1141.2|1142.8|1140.8|253
1746795300000|2025-05-09 12:55:00|1143|1141|1143.4|1141.4|1143.4|1141.4|1143|1141|265
1746795600000|2025-05-09 13:00:00|1143.3|1141.3|1144.2|1142.2|1144.4|1142.4|1143.3|1141.3|335
1746795900000|2025-05-09 13:05:00|1144.3|1142.3|1144|1142|1144.3|1142.3|1143.9|1141.9|80
1746796200000|2025-05-09 13:10:00|1144.1|1142.1|1144.4|1142.4|1144.6|1142.6|1144|1142|138
1746796500000|2025-05-09 13:15:00|1144.3|1142.3|1144.5|1142.5|1144.7|1142.7|1144.3|1142.3|93
1746796800000|2025-05-09 13:20:00|1144.6|1142.6|1144.6|1142.6|1144.8|1142.8|1144.5|1142.5|242
1746797100000|2025-05-09 13:25:00|1144.5|1142.5|1143.5|1141.5|1144.8|1142.8|1143.5|1141.5|458
1746797400000|2025-05-09 13:30:00|1142.8|1142.3|1143.8|1143.3|1144.2|1143.7|1142.8|1142.3|3751
1746797700000|2025-05-09 13:35:00|1143.7|1143.2|1143.3|1142.8|1144.2|1143.7|1143.2|1142.7|1529
1746798000000|2025-05-09 13:40:00|1143.4|1142.9|1142.6|1142.1|1143.5|1143|1142.5|1142|1024
1746798300000|2025-05-09 13:45:00|1142.8|1142.3|1143.2|1142.7|1143.3|1142.8|1142.7|1142.2|521
1746798600000|2025-05-09 13:50:00|1143.1|1142.6|1141.4|1140.9|1143.1|1142.6|1141.1|1140.6|2159
1746798900000|2025-05-09 13:55:00|1141.5|1141|1141.9|1141.4|1142.1|1141.6|1140.8|1140.3|1096
1746799200000|2025-05-09 14:00:00|1141.7|1141.2|1141|1140.5|1141.7|1141.2|1140.7|1140.2|1007
1746799500000|2025-05-09 14:05:00|1141.1|1140.6|1141.4|1140.9|1141.7|1141.2|1140.7|1140.2|610
1746799800000|2025-05-09 14:10:00|1141.3|1140.8|1140.3|1139.8|1141.4|1140.9|1140.3|1139.8|711
1746800100000|2025-05-09 14:15:00|1140.2|1139.7|1139.9|1139.4|1140.7|1140.2|1139.9|1139.4|543
1746800400000|2025-05-09 14:20:00|1139.8|1139.3|1139.6|1139.1|1139.9|1139.4|1139.4|1138.9|547
1746800700000|2025-05-09 14:25:00|1139.7|1139.2|1139.6|1139.1|1140.1|1139.6|1139.1|1138.6|689
1746801000000|2025-05-09 14:30:00|1139.7|1139.2|1139.7|1139.2|1140.5|1140|1139.6|1139.1|361
1746801300000|2025-05-09 14:35:00|1139.8|1139.3|1138.4|1137.9|1139.8|1139.3|1138|1137.5|565
1746801600000|2025-05-09 14:40:00|1138.5|1138|1139.4|1138.9|1139.4|1138.9|1138.2|1137.7|574
1746801900000|2025-05-09 14:45:00|1139.5|1139|1139.6|1139.1|1139.7|1139.2|1138.8|1138.3|383
1746802200000|2025-05-09 14:50:00|1139.5|1139|1138.4|1137.9|1139.7|1139.2|1138.1|1137.6|364
1746802500000|2025-05-09 14:55:00|1138.5|1138|1139.8|1139.3|1139.9|1139.4|1138.4|1137.9|291
1746802800000|2025-05-09 15:00:00|1139.7|1139.2|1140.2|1139.7|1140.2|1139.7|1139.4|1138.9|164
1746803100000|2025-05-09 15:05:00|1140.1|1139.6|1140.2|1139.7|1140.4|1139.9|1140|1139.5|250
1746803400000|2025-05-09 15:10:00|1140.1|1139.6|1139.8|1139.3|1140.2|1139.7|1139.4|1138.9|315
1746803700000|2025-05-09 15:15:00|1139.9|1139.4|1139.3|1138.8|1139.9|1139.4|1139.2|1138.7|273
1746804000000|2025-05-09 15:20:00|1139.2|1138.7|1138.7|1138.2|1139.3|1138.8|1138.2|1137.7|404
1746804300000|2025-05-09 15:25:00|1138.8|1138.3|1138.4|1137.9|1138.9|1138.4|1138.1|1137.6|516
1746804600000|2025-05-09 15:30:00|1138.3|1137.8|1139.2|1138.7|1139.2|1138.7|1138|1137.5|840
1746804900000|2025-05-09 15:35:00|1139.3|1138.8|1138.4|1137.9|1139.3|1138.8|1138.4|1137.9|469
1746805200000|2025-05-09 15:40:00|1138.3|1137.8|1138.4|1137.9|1138.7|1138.2|1138.2|1137.7|288
1746805500000|2025-05-09 15:45:00|1138.3|1137.8|1138.4|1137.9|1138.6|1138.1|1138.2|1137.7|391
1746805800000|2025-05-09 15:50:00|1138.5|1138|1138.7|1138.2|1139.1|1138.6|1138.4|1137.9|593
1746806100000|2025-05-09 15:55:00|1138.6|1138.1|1138.7|1138.2|1138.7|1138.2|1138.5|1138|87
1746806400000|2025-05-09 16:00:00|1138.8|1138.3|1137.3|1136.8|1138.9|1138.4|1137.3|1136.8|326
1746806700000|2025-05-09 16:05:00|1137.2|1136.7|1136.9|1136.4|1137.6|1137.1|1136.7|1136.2|305
1746807000000|2025-05-09 16:10:00|1137|1136.5|1137.6|1137.1|1137.6|1137.1|1136.6|1136.1|322
1746807300000|2025-05-09 16:15:00|1137.7|1137.2|1138.4|1137.9|1138.5|1138|1137.4|1136.9|592
1746807600000|2025-05-09 16:20:00|1138.3|1137.8|1138.2|1137.7|1138.6|1138.1|1138.1|1137.6|228
1746807900000|2025-05-09 16:25:00|1138.1|1137.6|1137.7|1137.2|1138.2|1137.7|1137.6|1137.1|283
1746808200000|2025-05-09 16:30:00|1137.6|1137.1|1137.5|1137|1138.1|1137.6|1137.3|1136.8|739
1746808500000|2025-05-09 16:35:00|1137.6|1137.1|1137.6|1137.1|1138.2|1137.7|1137.6|1137.1|452
1746808800000|2025-05-09 16:40:00|1137.5|1137|1137.3|1136.8|1137.9|1137.4|1137.3|1136.8|417
1746809100000|2025-05-09 16:45:00|1137.4|1136.9|1137.3|1136.8|1137.8|1137.3|1136.9|1136.4|553
1746809400000|2025-05-09 16:50:00|1137.4|1136.9|1137.5|1137|1137.5|1137|1136.9|1136.4|364
1746809700000|2025-05-09 16:55:00|1137.6|1137.1|1136.6|1136.1|1137.6|1137.1|1136.6|1136.1|524
1746810000000|2025-05-09 17:00:00|1136.7|1136.2|1136.7|1136.2|1137|1136.5|1136.5|1136|254
1746810300000|2025-05-09 17:05:00|1136.6|1136.1|1136.9|1136.4|1136.9|1136.4|1136.3|1135.8|293
1746810600000|2025-05-09 17:10:00|1137|1136.5|1136.4|1135.9|1137.1|1136.6|1136.4|1135.9|411
1746810900000|2025-05-09 17:15:00|1136.5|1136|1137.1|1136.6|1137.2|1136.7|1136.5|1136|128
1746811200000|2025-05-09 17:20:00|1137|1136.5|1137.4|1136.9|1137.6|1137.1|1135.5|1135|1483
1746811500000|2025-05-09 17:25:00|1137.7|1137.2|1137.5|1137|1137.9|1137.4|1137.4|1136.9|133
1746811800000|2025-05-09 17:30:00|1137.6|1137.1|1137.4|1136.9|1137.7|1137.2|1137.1|1136.6|181
1746812100000|2025-05-09 17:35:00|1137.5|1137|1137.6|1137.1|1137.8|1137.3|1137.4|1136.9|111
1746812400000|2025-05-09 17:40:00|1137.5|1137|1138.3|1137.8|1138.3|1137.8|1137.5|1137|297
1746812700000|2025-05-09 17:45:00|1138.2|1137.7|1138.3|1137.8|1138.4|1137.9|1138.1|1137.6|128
1746813000000|2025-05-09 17:50:00|1138.2|1137.7|1138.5|1138|1138.5|1138|1138|1137.5|183
1746813300000|2025-05-09 17:55:00|1138.4|1137.9|1138.9|1138.4|1139|1138.5|1138.4|1137.9|115
1746813600000|2025-05-09 18:00:00|1138.8|1138.3|1138.6|1138.1|1139.1|1138.6|1138.6|1138.1|73
1746813900000|2025-05-09 18:05:00|1138.7|1138.2|1138.2|1137.7|1138.7|1138.2|1138.2|1137.7|126
1746814200000|2025-05-09 18:10:00|1138.1|1137.6|1138.4|1137.9|1138.5|1138|1138.1|1137.6|85
1746814500000|2025-05-09 18:15:00|1138.5|1138|1137.9|1137.4|1138.5|1138|1137.5|1137|102
1746814800000|2025-05-09 18:20:00|1137.8|1137.3|1138.2|1137.7|1138.2|1137.7|1137.8|1137.3|56
1746815100000|2025-05-09 18:25:00|1138.3|1137.8|1137.9|1137.4|1138.3|1137.8|1137.8|1137.3|85
1746815400000|2025-05-09 18:30:00|1138|1137.5|1138.6|1138.1|1138.6|1138.1|1137.9|1137.4|174
1746815700000|2025-05-09 18:35:00|1138.4|1137.9|1138.2|1137.7|1138.5|1138|1137.9|1137.4|139
1746816000000|2025-05-09 18:40:00|1138.1|1137.6|1138|1137.5|1138.3|1137.8|1138|1137.5|120
1746816300000|2025-05-09 18:45:00|1138.1|1137.6|1138.3|1137.8|1138.4|1137.9|1138|1137.5|176
1746816600000|2025-05-09 18:50:00|1138.4|1137.9|1138|1137.5|1138.6|1138.1|1138|1137.5|155
1746816900000|2025-05-09 18:55:00|1138.1|1137.6|1138.2|1137.7|1138.4|1137.9|1138.1|1137.6|130
1746817200000|2025-05-09 19:00:00|1138.3|1137.8|1138.4|1137.9|1138.6|1138.1|1138.3|1137.8|172
1746817500000|2025-05-09 19:05:00|1138.5|1138|1138.9|1138.4|1139.1|1138.6|1138.3|1137.8|318
1746817800000|2025-05-09 19:10:00|1139|1138.5|1138.8|1138.3|1139.1|1138.6|1138.5|1138|371
1746818100000|2025-05-09 19:15:00|1138.9|1138.4|1138.6|1138.1|1138.9|1138.4|1138.3|1137.8|219
1746818400000|2025-05-09 19:20:00|1138.7|1138.2|1138.1|1137.6|1138.7|1138.2|1138|1137.5|231
1746818700000|2025-05-09 19:25:00|1138|1137.5|1137.9|1137.4|1138.1|1137.6|1137.8|1137.3|170
1746819000000|2025-05-09 19:30:00|1137.8|1137.3|1138|1137.5|1138.1|1137.6|1137.1|1136.6|521
1746819300000|2025-05-09 19:35:00|1138.1|1137.6|1137.7|1137.2|1138.2|1137.7|1137.5|1137|252
1746819600000|2025-05-09 19:40:00|1137.8|1137.3|1137.9|1137.4|1137.9|1137.4|1137.5|1137|558
1746819900000|2025-05-09 19:45:00|1137.8|1137.3|1137.6|1137.1|1137.9|1137.4|1137.2|1136.7|486
1746820200000|2025-05-09 19:50:00|1137.5|1137|1138.1|1137.6|1138.1|1137.6|1137.5|1137|827
1746820500000|2025-05-09 19:55:00|1138|1137.5|1138.2|1137.7|1138.3|1137.8|1137.6|1137.1|11545
1746820800000|2025-05-09 20:00:00|1138|1137.5|1139.1|1137.1|1139.5|1137.5|1138|1136.5|1334
1746821100000|2025-05-09 20:05:00|1139.2|1137.2|1139.6|1137.6|1139.7|1137.7|1139.2|1137.2|208
1746821400000|2025-05-09 20:10:00|1139.7|1137.7|1139.7|1137.7|1139.7|1137.7|1139.5|1137.5|89
1746821700000|2025-05-09 20:15:00|1139.6|1137.6|1139.7|1137.7|1139.8|1137.8|1139.6|1137.6|56
1746822000000|2025-05-09 20:20:00|1139.8|1137.8|1139.8|1137.8|1139.9|1137.9|1139.7|1137.7|165
1746822300000|2025-05-09 20:25:00|1139.7|1137.7|1139.6|1137.6|1139.7|1137.7|1139.6|1137.6|22
1746822600000|2025-05-09 20:30:00|1139.7|1137.7|1139.5|1137.5|1139.7|1137.7|1139.4|1137.4|21
1746822900000|2025-05-09 20:35:00|1139.6|1137.6|1139.5|1137.5|1139.6|1137.6|1139.3|1137.3|20
1746823200000|2025-05-09 20:40:00|1139.6|1137.6|1139.6|1137.6|1139.7|1137.7|1139.5|1137.5|18
1746823500000|2025-05-09 20:45:00|1139.5|1137.5|1139.6|1137.6|1139.6|1137.6|1139.5|1137.5|10
1746823800000|2025-05-09 20:50:00|1139.7|1137.7|1139.8|1137.8|1139.9|1137.9|1139.5|1137.5|40
1746824100000|2025-05-09 20:55:00|1139.7|1137.7|1139.8|1137.8|1140|1138|1139.7|1137.7|42
1747000800000|2025-05-11 22:00:00|1153.3|1151.3|1152.6|1150.6|1153.8|1151.8|1152.6|1150.6|15
1747001100000|2025-05-11 22:05:00|1152.7|1150.7|1151.9|1149.9|1152.9|1150.9|1149.8|1147.8|100
1747001400000|2025-05-11 22:10:00|1152.2|1150.2|1153.4|1151.4|1153.4|1151.4|1152.2|1150.2|21
1747001700000|2025-05-11 22:15:00|1152.7|1150.7|1152.7|1150.7|1152.7|1150.7|1152.7|1150.7|8
1747002000000|2025-05-11 22:20:00|1151.1|1149.1|1151.1|1149.1|1151.1|1149.1|1151.1|1149.1|1
1747002600000|2025-05-11 22:30:00|1150.8|1148.8|1149.3|1147.3|1151|1149|1149.3|1147.3|40
1747002900000|2025-05-11 22:35:00|1148.4|1146.4|1148.4|1146.4|1148.4|1146.4|1148.4|1146.4|1
1747004400000|2025-05-11 23:00:00|1150|1148|1150|1148|1150|1148|1150|1148|1
1747005300000|2025-05-11 23:15:00|1150.7|1148.7|1152.1|1150.1|1152.4|1150.4|1150.7|1148.7|21
1747005600000|2025-05-11 23:20:00|1151.6|1149.6|1151.6|1149.6|1151.6|1149.6|1151.6|1149.6|1
1747005900000|2025-05-11 23:25:00|1152.8|1150.8|1154.3|1152.3|1154.3|1152.3|1152.8|1150.8|21
1747006200000|2025-05-11 23:30:00|1153.6|1151.6|1153.2|1151.2|1153.8|1151.8|1153.2|1151.2|25
1747006500000|2025-05-11 23:35:00|1152.7|1150.7|1152.7|1150.7|1152.7|1150.7|1152.7|1150.7|2
1747006800000|2025-05-11 23:40:00|1152.2|1150.2|1151.8|1149.8|1152.2|1150.2|1151.6|1149.6|29
1747007100000|2025-05-11 23:45:00|1151.7|1149.7|1151.4|1149.4|1151.7|1149.7|1151.4|1149.4|8
1747007400000|2025-05-11 23:50:00|1151.2|1149.2|1151.3|1149.3|1151.3|1149.3|1150|1148|32
1747007700000|2025-05-11 23:55:00|1150|1148|1150|1148|1150|1148|1150|1148|1
1747008000000|2025-05-12 00:00:00|1150.8|1148.8|1149.9|1147.9|1151.6|1149.6|1149.4|1147.4|20
1747008300000|2025-05-12 00:05:00|1150|1148|1150.9|1148.9|1150.9|1148.9|1148.7|1146.7|209
1747008600000|2025-05-12 00:10:00|1150.8|1148.8|1149.6|1147.6|1150.8|1148.8|1149.6|1147.6|62
1747008900000|2025-05-12 00:15:00|1149.5|1147.5|1149.3|1147.3|1149.9|1147.9|1149.2|1147.2|49
1747009200000|2025-05-12 00:20:00|1149.4|1147.4|1149.8|1147.8|1149.8|1147.8|1148.8|1146.8|239
1747009500000|2025-05-12 00:25:00|1149.9|1147.9|1150.3|1148.3|1150.3|1148.3|1149.5|1147.5|93
1747009800000|2025-05-12 00:30:00|1150.4|1148.4|1151.2|1149.2|1151.5|1149.5|1150.4|1148.4|57
1747010100000|2025-05-12 00:35:00|1151|1149|1151.7|1149.7|1151.7|1149.7|1151|1149|49
1747010400000|2025-05-12 00:40:00|1151.9|1149.9|1152.1|1150.1|1152.7|1150.7|1151.9|1149.9|116
1747010700000|2025-05-12 00:45:00|1152.3|1150.3|1152.5|1150.5|1153.1|1151.1|1151.9|1149.9|51
1747011000000|2025-05-12 00:50:00|1152.3|1150.3|1151.7|1149.7|1152.7|1150.7|1151.7|1149.7|61
1747011300000|2025-05-12 00:55:00|1151.5|1149.5|1152.3|1150.3|1152.3|1150.3|1151.3|1149.3|73
1747011600000|2025-05-12 01:00:00|1152.1|1150.1|1154.5|1152.5|1154.5|1152.5|1151.8|1149.8|175
1747011900000|2025-05-12 01:05:00|1154.8|1152.8|1155.5|1153.5|1155.9|1153.9|1154.8|1152.8|59
1747012200000|2025-05-12 01:10:00|1155.4|1153.4|1155.6|1153.6|1156.4|1154.4|1155.4|1153.4|155
1747012500000|2025-05-12 01:15:00|1155.7|1153.7|1156.5|1154.5|1157.6|1155.6|1155.7|1153.7|221
1747012800000|2025-05-12 01:20:00|1155.9|1153.9|1155.4|1153.4|1156.2|1154.2|1155.1|1153.1|151
1747013100000|2025-05-12 01:25:00|1155.2|1153.2|1155.2|1153.2|1155.3|1153.3|1154.5|1152.5|42
1747013400000|2025-05-12 01:30:00|1155.1|1153.1|1152.2|1150.2|1155.1|1153.1|1152.2|1150.2|229
1747013700000|2025-05-12 01:35:00|1152.7|1150.7|1151.7|1149.7|1153.6|1151.6|1151.7|1149.7|17
1747014000000|2025-05-12 01:40:00|1151.9|1149.9|1151.3|1149.3|1152.1|1150.1|1151.3|1149.3|11
1747014300000|2025-05-12 01:45:00|1151.9|1149.9|1153|1151|1153|1151|1150.9|1148.9|19
1747014600000|2025-05-12 01:50:00|1152.8|1150.8|1152.4|1150.4|1152.9|1150.9|1152.1|1150.1|14
1747014900000|2025-05-12 01:55:00|1152.5|1150.5|1154.2|1152.2|1154.2|1152.2|1152.5|1150.5|93
1747015200000|2025-05-12 02:00:00|1154.3|1152.3|1154.5|1152.5|1154.7|1152.7|1154.1|1152.1|71
1747015500000|2025-05-12 02:05:00|1154.7|1152.7|1155|1153|1155.4|1153.4|1154.7|1152.7|19
1747015800000|2025-05-12 02:10:00|1154.8|1152.8|1155.5|1153.5|1156.1|1154.1|1154.7|1152.7|45
1747016100000|2025-05-12 02:15:00|1155.7|1153.7|1156.1|1154.1|1156.8|1154.8|1155.7|1153.7|66
1747016400000|2025-05-12 02:20:00|1156|1154|1156.1|1154.1|1156.4|1154.4|1155.3|1153.3|40
1747016700000|2025-05-12 02:25:00|1155.9|1153.9|1155.3|1153.3|1155.9|1153.9|1155.1|1153.1|7
1747017000000|2025-05-12 02:30:00|1155|1153|1154.2|1152.2|1155|1153|1154.2|1152.2|10
1747017300000|2025-05-12 02:35:00|1154.1|1152.1|1153.7|1151.7|1154.2|1152.2|1153.7|1151.7|19
1747017600000|2025-05-12 02:40:00|1153.6|1151.6|1153.5|1151.5|1153.6|1151.6|1153.2|1151.2|13
1747017900000|2025-05-12 02:45:00|1153.3|1151.3|1153.3|1151.3|1153.4|1151.4|1153.1|1151.1|53
1747018200000|2025-05-12 02:50:00|1153.2|1151.2|1153.1|1151.1|1153.6|1151.6|1153.1|1151.1|45
1747018500000|2025-05-12 02:55:00|1153.3|1151.3|1152.6|1150.6|1153.3|1151.3|1152.2|1150.2|70
1747018800000|2025-05-12 03:00:00|1152.8|1150.8|1152.2|1150.2|1153|1151|1152.2|1150.2|63
1747019100000|2025-05-12 03:05:00|1152.1|1150.1|1152.6|1150.6|1152.7|1150.7|1151.9|1149.9|90
1747019400000|2025-05-12 03:10:00|1152.5|1150.5|1151.2|1149.2|1152.5|1150.5|1151.1|1149.1|41
1747019700000|2025-05-12 03:15:00|1151.1|1149.1|1150.7|1148.7|1151.1|1149.1|1150.3|1148.3|83
1747020000000|2025-05-12 03:20:00|1150.6|1148.6|1150.9|1148.9|1151.2|1149.2|1150.5|1148.5|61
1747020300000|2025-05-12 03:25:00|1151|1149|1150.6|1148.6|1151.3|1149.3|1150.5|1148.5|54
1747020600000|2025-05-12 03:30:00|1150.7|1148.7|1150|1148|1150.8|1148.8|1150|1148|22
1747020900000|2025-05-12 03:35:00|1150.1|1148.1|1150.6|1148.6|1150.6|1148.6|1150.1|1148.1|15
1747021200000|2025-05-12 03:40:00|1150.8|1148.8|1151.4|1149.4|1151.4|1149.4|1150.8|1148.8|151
1747021500000|2025-05-12 03:45:00|1151.5|1149.5|1152.1|1150.1|1152.6|1150.6|1151.5|1149.5|85
1747021800000|2025-05-12 03:50:00|1152.3|1150.3|1152.9|1150.9|1153|1151|1152.3|1150.3|13
1747022100000|2025-05-12 03:55:00|1153|1151|1153.2|1151.2|1153.2|1151.2|1152.9|1150.9|8
1747022400000|2025-05-12 04:00:00|1153.4|1151.4|1153.6|1151.6|1153.6|1151.6|1153|1151|68
1747022700000|2025-05-12 04:05:00|1153.7|1151.7|1153.4|1151.4|1153.8|1151.8|1153.4|1151.4|38
1747023000000|2025-05-12 04:10:00|1153.5|1151.5|1153.4|1151.4|1153.7|1151.7|1153.4|1151.4|13
1747023300000|2025-05-12 04:15:00|1153.7|1151.7|1153.9|1151.9|1154.2|1152.2|1153.7|1151.7|66
1747023600000|2025-05-12 04:20:00|1154|1152|1154.4|1152.4|1154.4|1152.4|1154|1152|25
1747023900000|2025-05-12 04:25:00|1154.3|1152.3|1155|1153|1155.1|1153.1|1154.2|1152.2|56
1747024200000|2025-05-12 04:30:00|1155.2|1153.2|1154.4|1152.4|1155.2|1153.2|1154.4|1152.4|86
1747024500000|2025-05-12 04:35:00|1154.5|1152.5|1155.2|1153.2|1155.2|1153.2|1154.5|1152.5|81
1747024800000|2025-05-12 04:40:00|1155|1153|1155|1153|1155.1|1153.1|1155|1153|11
1747025100000|2025-05-12 04:45:00|1155.3|1153.3|1155.3|1153.3|1155.5|1153.5|1155.3|1153.3|50
1747025400000|2025-05-12 04:50:00|1155.2|1153.2|1155.2|1153.2|1155.2|1153.2|1155.2|1153.2|2
1747025700000|2025-05-12 04:55:00|1155.3|1153.3|1155.3|1153.3|1155.3|1153.3|1155.2|1153.2|9
1747026000000|2025-05-12 05:00:00|1155.1|1153.1|1155.9|1153.9|1155.9|1153.9|1155|1153|142
1747026300000|2025-05-12 05:05:00|1155.7|1153.7|1155.3|1153.3|1155.7|1153.7|1155.3|1153.3|2
1747026600000|2025-05-12 05:10:00|1155.4|1153.4|1155|1153|1155.4|1153.4|1155|1153|4
1747026900000|2025-05-12 05:15:00|1155.7|1153.7|1155.8|1153.8|1156|1154|1155.7|1153.7|52
1747027200000|2025-05-12 05:20:00|1155.9|1153.9|1156.1|1154.1|1156.1|1154.1|1155.9|1153.9|49
1747027500000|2025-05-12 05:25:00|1156|1154|1156.4|1154.4|1156.5|1154.5|1155.8|1153.8|25
1747027800000|2025-05-12 05:30:00|1156.1|1154.1|1155.6|1153.6|1156.4|1154.4|1155.6|1153.6|101
1747028100000|2025-05-12 05:35:00|1155.8|1153.8|1156.3|1154.3|1156.3|1154.3|1155.7|1153.7|18
1747028400000|2025-05-12 05:40:00|1156.4|1154.4|1157.1|1155.1|1157.1|1155.1|1156.4|1154.4|32
1747028700000|2025-05-12 05:45:00|1157|1155|1157.6|1155.6|1157.6|1155.6|1156.9|1154.9|40
1747029000000|2025-05-12 05:50:00|1157.7|1155.7|1158|1156|1158.2|1156.2|1157.7|1155.7|49
1747029300000|2025-05-12 05:55:00|1158.1|1156.1|1159.1|1157.1|1159.3|1157.3|1158.1|1156.1|68
1747029600000|2025-05-12 06:00:00|1159|1157|1160.2|1158.2|1160.3|1158.3|1158.8|1156.8|178
1747029900000|2025-05-12 06:05:00|1160.3|1158.3|1160.2|1158.2|1160.5|1158.5|1159.8|1157.8|254
1747030200000|2025-05-12 06:10:00|1160.1|1158.1|1160.6|1158.6|1160.6|1158.6|1160|1158|192
1747030500000|2025-05-12 06:15:00|1160.7|1158.7|1160|1158|1160.7|1158.7|1159.8|1157.8|53
1747030800000|2025-05-12 06:20:00|1159.9|1157.9|1160.7|1158.7|1161|1159|1159.7|1157.7|373
1747031100000|2025-05-12 06:25:00|1160.6|1158.6|1160.1|1158.1|1160.6|1158.6|1159.9|1157.9|169
1747031400000|2025-05-12 06:30:00|1160|1158|1158.6|1156.6|1160.4|1158.4|1158.6|1156.6|139
1747031700000|2025-05-12 06:35:00|1158.7|1156.7|1158.6|1156.6|1159|1157|1158.2|1156.2|56
1747032000000|2025-05-12 06:40:00|1158.7|1156.7|1158.4|1156.4|1158.7|1156.7|1157.9|1155.9|100
1747032300000|2025-05-12 06:45:00|1158.5|1156.5|1159.2|1157.2|1159.3|1157.3|1158.5|1156.5|384
1747032600000|2025-05-12 06:50:00|1159.1|1157.1|1159.3|1157.3|1159.5|1157.5|1159|1157|253
1747032900000|2025-05-12 06:55:00|1159.2|1157.2|1159.6|1157.6|1160|1158|1159.2|1157.2|313
1747033200000|2025-05-12 07:00:00|1159.5|1157.5|1167.2|1165.2|1169.9|1167.9|1159.4|1157.4|4292
1747033500000|2025-05-12 07:05:00|1167|1165|1172|1170|1173.7|1171.7|1167|1165|1229
1747033800000|2025-05-12 07:10:00|1171.8|1169.8|1172.3|1170.3|1172.6|1170.6|1169.8|1167.8|759
1747034100000|2025-05-12 07:15:00|1172.4|1170.4|1168.9|1166.9|1172.4|1170.4|1168.8|1166.8|512
1747034400000|2025-05-12 07:20:00|1169|1167|1171.8|1169.8|1171.8|1169.8|1169|1167|342
1747034700000|2025-05-12 07:25:00|1171.7|1169.7|1172.6|1170.6|1173.3|1171.3|1171.2|1169.2|382
1747035000000|2025-05-12 07:30:00|1172.7|1170.7|1171.9|1169.9|1173.2|1171.2|1171|1169|738
1747035300000|2025-05-12 07:35:00|1171.8|1169.8|1171.5|1169.5|1172.3|1170.3|1171.2|1169.2|900
1747035600000|2025-05-12 07:40:00|1171.2|1169.2|1168.7|1166.7|1171.2|1169.2|1168.2|1166.2|764
1747035900000|2025-05-12 07:45:00|1168.8|1166.8|1167.8|1165.8|1169|1167|1167.3|1165.3|449
1747036200000|2025-05-12 07:50:00|1167.7|1165.7|1167.2|1165.2|1168.1|1166.1|1167|1165|290
1747036500000|2025-05-12 07:55:00|1167.3|1165.3|1167.8|1165.8|1167.9|1165.9|1166.5|1164.5|286
1747036800000|2025-05-12 08:00:00|1167.9|1165.9|1167.5|1165.5|1168.1|1166.1|1166.9|1164.9|486
1747037100000|2025-05-12 08:05:00|1167.3|1165.3|1167.5|1165.5|1167.6|1165.6|1166.9|1164.9|300
1747037400000|2025-05-12 08:10:00|1167.4|1165.4|1165.6|1163.6|1167.4|1165.4|1165.5|1163.5|865
1747037700000|2025-05-12 08:15:00|1165.7|1163.7|1165.8|1163.8|1166.7|1164.7|1165.6|1163.6|245
1747038000000|2025-05-12 08:20:00|1165.7|1163.7|1164.8|1162.8|1165.7|1163.7|1164.5|1162.5|343
1747038300000|2025-05-12 08:25:00|1164.9|1162.9|1165.9|1163.9|1165.9|1163.9|1164.5|1162.5|429
1747038600000|2025-05-12 08:30:00|1165.8|1163.8|1165.5|1163.5|1166|1164|1165.3|1163.3|367
1747038900000|2025-05-12 08:35:00|1165.6|1163.6|1166.2|1164.2|1166.2|1164.2|1165.4|1163.4|333
1747039200000|2025-05-12 08:40:00|1166.1|1164.1|1167|1165|1167|1165|1166|1164|335
1747039500000|2025-05-12 08:45:00|1167.1|1165.1|1168.3|1166.3|1168.4|1166.4|1167|1165|258
1747039800000|2025-05-12 08:50:00|1168.4|1166.4|1168.2|1166.2|1168.6|1166.6|1168.1|1166.1|265
1747040100000|2025-05-12 08:55:00|1168.4|1166.4|1167.9|1165.9|1168.6|1166.6|1167.9|1165.9|380
1747040400000|2025-05-12 09:00:00|1168|1166|1168.8|1166.8|1168.8|1166.8|1167.5|1165.5|208
1747040700000|2025-05-12 09:05:00|1168.9|1166.9|1168.1|1166.1|1168.9|1166.9|1168|1166|227
1747041000000|2025-05-12 09:10:00|1168.2|1166.2|1167.8|1165.8|1168.5|1166.5|1167.8|1165.8|148
1747041300000|2025-05-12 09:15:00|1167.9|1165.9|1168.9|1166.9|1169.1|1167.1|1167.6|1165.6|363
1747041600000|2025-05-12 09:20:00|1169|1167|1169.6|1167.6|1169.6|1167.6|1168.6|1166.6|147
1747041900000|2025-05-12 09:25:00|1169.5|1167.5|1170.6|1168.6|1170.7|1168.7|1169.3|1167.3|256
1747042200000|2025-05-12 09:30:00|1170.7|1168.7|1170.3|1168.3|1171.1|1169.1|1170.3|1168.3|497
1747042500000|2025-05-12 09:35:00|1170.4|1168.4|1170.1|1168.1|1170.8|1168.8|1169.9|1167.9|262
1747042800000|2025-05-12 09:40:00|1170.2|1168.2|1169.7|1167.7|1170.3|1168.3|1169.7|1167.7|259
1747043100000|2025-05-12 09:45:00|1169.8|1167.8|1169.8|1167.8|1169.9|1167.9|1169.6|1167.6|469
1747043400000|2025-05-12 09:50:00|1169.9|1167.9|1168.6|1166.6|1169.9|1167.9|1168.6|1166.6|519
1747043700000|2025-05-12 09:55:00|1168.5|1166.5|1168|1166|1168.7|1166.7|1167.9|1165.9|934
1747044000000|2025-05-12 10:00:00|1167.9|1165.9|1167.3|1165.3|1168.1|1166.1|1167|1165|518
1747044300000|2025-05-12 10:05:00|1167.4|1165.4|1167.1|1165.1|1167.9|1165.9|1167.1|1165.1|304
1747044600000|2025-05-12 10:10:00|1167|1165|1166.9|1164.9|1167.1|1165.1|1166.8|1164.8|1167
1747044900000|2025-05-12 10:15:00|1166.8|1164.8|1166.2|1164.2|1166.8|1164.8|1166|1164|784
1747045200000|2025-05-12 10:20:00|1166.3|1164.3|1166|1164|1166.3|1164.3|1165.5|1163.5|793
1747045500000|2025-05-12 10:25:00|1166.1|1164.1|1166.9|1164.9|1167|1165|1166.1|1164.1|301
1747045800000|2025-05-12 10:30:00|1167.1|1165.1|1167.9|1165.9|1167.9|1165.9|1166.7|1164.7|772
1747046100000|2025-05-12 10:35:00|1167.8|1165.8|1166.4|1164.4|1167.8|1165.8|1166.2|1164.2|385
1747046400000|2025-05-12 10:40:00|1166.3|1164.3|1165.5|1163.5|1166.3|1164.3|1165.5|1163.5|708
1747046700000|2025-05-12 10:45:00|1165.6|1163.6|1165.4|1163.4|1165.6|1163.6|1165.1|1163.1|1004
1747047000000|2025-05-12 10:50:00|1165.5|1163.5|1166|1164|1166.3|1164.3|1165.5|1163.5|475
1747047300000|2025-05-12 10:55:00|1166.1|1164.1|1166.1|1164.1|1166.6|1164.6|1166|1164|472
1747047600000|2025-05-12 11:00:00|1166.2|1164.2|1166.5|1164.5|1166.8|1164.8|1165.4|1163.4|1132
1747047900000|2025-05-12 11:05:00|1166.4|1164.4|1166.3|1164.3|1167.5|1165.5|1166.1|1164.1|782
1747048200000|2025-05-12 11:10:00|1166.2|1164.2|1166.8|1164.8|1167.4|1165.4|1166.2|1164.2|546
1747048500000|2025-05-12 11:15:00|1166.7|1164.7|1166.4|1164.4|1166.7|1164.7|1166.2|1164.2|463
1747048800000|2025-05-12 11:20:00|1166.3|1164.3|1166.3|1164.3|1166.4|1164.4|1165.7|1163.7|275
1747049100000|2025-05-12 11:25:00|1166.2|1164.2|1166|1164|1166.4|1164.4|1165.9|1163.9|518
1747049400000|2025-05-12 11:30:00|1166.1|1164.1|1165.4|1163.4|1166.1|1164.1|1165.2|1163.2|854
1747049700000|2025-05-12 11:35:00|1165.3|1163.3|1165.9|1163.9|1166|1164|1165.3|1163.3|517
1747050000000|2025-05-12 11:40:00|1166|1164|1165.4|1163.4|1166.1|1164.1|1165.3|1163.3|303
1747050300000|2025-05-12 11:45:00|1165.3|1163.3|1164.9|1162.9|1165.4|1163.4|1164.3|1162.3|1570
1747050600000|2025-05-12 11:50:00|1165|1163|1165|1163|1165.6|1163.6|1164.7|1162.7|237
1747050900000|2025-05-12 11:55:00|1165.1|1163.1|1164.9|1162.9|1165.5|1163.5|1164.8|1162.8|275
1747051200000|2025-05-12 12:00:00|1165.1|1163.1|1165|1163|1165.5|1163.5|1164.7|1162.7|663
1747051500000|2025-05-12 12:05:00|1164.9|1162.9|1164.6|1162.6|1164.9|1162.9|1164.2|1162.2|401
1747051800000|2025-05-12 12:10:00|1164.7|1162.7|1165.5|1163.5|1165.5|1163.5|1164.5|1162.5|331
1747052100000|2025-05-12 12:15:00|1165.4|1163.4|1165.8|1163.8|1166|1164|1164.7|1162.7|1340
1747052400000|2025-05-12 12:20:00|1165.9|1163.9|1165.1|1163.1|1166.1|1164.1|1164.8|1162.8|389
1747052700000|2025-05-12 12:25:00|1165.2|1163.2|1165.8|1163.8|1165.9|1163.9|1165.1|1163.1|476
1747053000000|2025-05-12 12:30:00|1165.9|1163.9|1164.9|1162.9|1165.9|1163.9|1164.9|1162.9|537
1747053300000|2025-05-12 12:35:00|1164.8|1162.8|1165.6|1163.6|1165.7|1163.7|1164.8|1162.8|445
1747053600000|2025-05-12 12:40:00|1165.5|1163.5|1165.9|1163.9|1166|1164|1165.4|1163.4|431
1747053900000|2025-05-12 12:45:00|1165.8|1163.8|1165.5|1163.5|1165.9|1163.9|1165.3|1163.3|702
1747054200000|2025-05-12 12:50:00|1165.6|1163.6|1165.5|1163.5|1166.3|1164.3|1165.4|1163.4|405
1747054500000|2025-05-12 12:55:00|1165.4|1163.4|1165.4|1163.4|1165.5|1163.5|1165.3|1163.3|319
1747054800000|2025-05-12 13:00:00|1165.5|1163.5|1165.8|1163.8|1165.9|1163.9|1165.3|1163.3|455
1747055100000|2025-05-12 13:05:00|1165.9|1163.9|1165.5|1163.5|1165.9|1163.9|1165.5|1163.5|522
1747055400000|2025-05-12 13:10:00|1165.4|1163.4|1166.1|1164.1|1166.2|1164.2|1165.4|1163.4|563
1747055700000|2025-05-12 13:15:00|1166|1164|1166.2|1164.2|1166.4|1164.4|1165.8|1163.8|459
1747056000000|2025-05-12 13:20:00|1166.1|1164.1|1166.5|1164.5|1166.5|1164.5|1166|1164|993
1747056300000|2025-05-12 13:25:00|1166.3|1164.3|1167.8|1165.8|1168.2|1166.2|1166.3|1164.3|772
1747056600000|2025-05-12 13:30:00|1167.1|1166.6|1165.2|1164.7|1167.9|1167.4|1165|1164.5|4369
1747056900000|2025-05-12 13:35:00|1165.3|1164.8|1162.8|1162.3|1165.3|1164.8|1162.3|1161.8|2056
1747057200000|2025-05-12 13:40:00|1162.7|1162.2|1161.7|1161.2|1163.7|1163.2|1161.3|1160.8|2605
1747057500000|2025-05-12 13:45:00|1161.6|1161.1|1161.3|1160.8|1162|1161.5|1160.6|1160.1|1590
1747057800000|2025-05-12 13:50:00|1161.4|1160.9|1162.3|1161.8|1162.9|1162.4|1161|1160.5|1494
1747058100000|2025-05-12 13:55:00|1162.2|1161.7|1160.6|1160.1|1162.2|1161.7|1160.1|1159.6|1482
1747058400000|2025-05-12 14:00:00|1160.7|1160.2|1161.7|1161.2|1161.8|1161.3|1159.8|1159.3|1268
1747058700000|2025-05-12 14:05:00|1161.6|1161.1|1162.4|1161.9|1162.9|1162.4|1161.6|1161.1|1135
1747059000000|2025-05-12 14:10:00|1162.3|1161.8|1162.6|1162.1|1163.2|1162.7|1162.2|1161.7|1110
1747059300000|2025-05-12 14:15:00|1162.5|1162|1163.3|1162.8|1163.6|1163.1|1162.5|1162|1090
1747059600000|2025-05-12 14:20:00|1163.4|1162.9|1162.5|1162|1163.4|1162.9|1162.1|1161.6|1057
1747059900000|2025-05-12 14:25:00|1162.4|1161.9|1161|1160.5|1162.4|1161.9|1160.6|1160.1|1218
1747060200000|2025-05-12 14:30:00|1160.9|1160.4|1160.4|1159.9|1160.9|1160.4|1159.5|1159|1641
1747060500000|2025-05-12 14:35:00|1160.5|1160|1161.8|1161.3|1161.8|1161.3|1159.3|1158.8|1327
1747060800000|2025-05-12 14:40:00|1161.7|1161.2|1162.5|1162|1162.6|1162.1|1161.5|1161|1008
1747061100000|2025-05-12 14:45:00|1162.4|1161.9|1162.8|1162.3|1163|1162.5|1162.2|1161.7|1053
1747061400000|2025-05-12 14:50:00|1162.9|1162.4|1163.5|1163|1163.5|1163|1162.2|1161.7|1344
1747061700000|2025-05-12 14:55:00|1163.4|1162.9|1162.7|1162.2|1163.4|1162.9|1162.5|1162|1326
1747062000000|2025-05-12 15:00:00|1162.8|1162.3|1162.9|1162.4|1163.1|1162.6|1162.2|1161.7|1628
1747062300000|2025-05-12 15:05:00|1163|1162.5|1162.3|1161.8|1163|1162.5|1162.1|1161.6|1078
1747062600000|2025-05-12 15:10:00|1162.4|1161.9|1162.9|1162.4|1163.3|1162.8|1162.2|1161.7|561
1747062900000|2025-05-12 15:15:00|1163|1162.5|1163.2|1162.7|1163.5|1163|1162.6|1162.1|630
1747063200000|2025-05-12 15:20:00|1163.1|1162.6|1162.3|1161.8|1163.4|1162.9|1161.7|1161.2|518
1747063500000|2025-05-12 15:25:00|1162.2|1161.7|1162.1|1161.6|1162.4|1161.9|1161.8|1161.3|841
1747063800000|2025-05-12 15:30:00|1162|1161.5|1162.9|1162.4|1163|1162.5|1161.9|1161.4|1287
1747064100000|2025-05-12 15:35:00|1162.8|1162.3|1162.7|1162.2|1163.5|1163|1162.3|1161.8|1272
1747064400000|2025-05-12 15:40:00|1162.6|1162.1|1162.1|1161.6|1162.6|1162.1|1162|1161.5|820
1747064700000|2025-05-12 15:45:00|1161.9|1161.4|1161.9|1161.4|1162.3|1161.8|1161.8|1161.3|1215
1747065000000|2025-05-12 15:50:00|1162|1161.5|1162.2|1161.7|1162.3|1161.8|1161.4|1160.9|572
1747065300000|2025-05-12 15:55:00|1162.3|1161.8|1162.3|1161.8|1162.6|1162.1|1161.8|1161.3|482
1747065600000|2025-05-12 16:00:00|1162.2|1161.7|1162.5|1162|1162.7|1162.2|1162|1161.5|239
1747065900000|2025-05-12 16:05:00|1162.6|1162.1|1162.5|1162|1163|1162.5|1162.4|1161.9|259
1747066200000|2025-05-12 16:10:00|1162.4|1161.9|1162.3|1161.8|1162.6|1162.1|1162.1|1161.6|225
1747066500000|2025-05-12 16:15:00|1162.2|1161.7|1161.9|1161.4|1162.3|1161.8|1161.8|1161.3|268
1747066800000|2025-05-12 16:20:00|1162|1161.5|1162.7|1162.2|1162.7|1162.2|1161.8|1161.3|133
1747067100000|2025-05-12 16:25:00|1162.6|1162.1|1162.6|1162.1|1162.7|1162.2|1162.4|1161.9|195
1747067400000|2025-05-12 16:30:00|1162.7|1162.2|1162.8|1162.3|1162.8|1162.3|1162.5|1162|159
1747067700000|2025-05-12 16:35:00|1162.9|1162.4|1163.2|1162.7|1163.3|1162.8|1162.9|1162.4|127
1747068000000|2025-05-12 16:40:00|1163.1|1162.6|1164.6|1164.1|1164.6|1164.1|1162.9|1162.4|209
1747068300000|2025-05-12 16:45:00|1164.5|1164|1163.9|1163.4|1164.5|1164|1163.9|1163.4|303
1747068600000|2025-05-12 16:50:00|1163.8|1163.3|1164.1|1163.6|1164.3|1163.8|1163.6|1163.1|342
1747068900000|2025-05-12 16:55:00|1164.2|1163.7|1164.2|1163.7|1164.4|1163.9|1164|1163.5|143
1747069200000|2025-05-12 17:00:00|1164.1|1163.6|1163.9|1163.4|1164.3|1163.8|1163.7|1163.2|138
1747069500000|2025-05-12 17:05:00|1164|1163.5|1164.4|1163.9|1164.5|1164|1163.8|1163.3|294
1747069800000|2025-05-12 17:10:00|1164.3|1163.8|1163.9|1163.4|1164.3|1163.8|1163.7|1163.2|118
1747070100000|2025-05-12 17:15:00|1163.8|1163.3|1163.9|1163.4|1164.3|1163.8|1163.8|1163.3|61
1747070400000|2025-05-12 17:20:00|1164|1163.5|1163.4|1162.9|1164|1163.5|1163.3|1162.8|91
1747070700000|2025-05-12 17:25:00|1163.3|1162.8|1163.4|1162.9|1163.6|1163.1|1163.3|1162.8|153
1747071000000|2025-05-12 17:30:00|1163.3|1162.8|1163.4|1162.9|1163.6|1163.1|1163.3|1162.8|88
1747071300000|2025-05-12 17:35:00|1163.3|1162.8|1163.2|1162.7|1163.3|1162.8|1162.9|1162.4|120
1747071600000|2025-05-12 17:40:00|1163.1|1162.6|1163.6|1163.1|1163.7|1163.2|1163|1162.5|256
1747071900000|2025-05-12 17:45:00|1163.7|1163.2|1163.7|1163.2|1163.9|1163.4|1163.7|1163.2|260
1747072200000|2025-05-12 17:50:00|1163.6|1163.1|1163.8|1163.3|1164|1163.5|1163.6|1163.1|328
1747072500000|2025-05-12 17:55:00|1163.7|1163.2|1162.8|1162.3|1163.8|1163.3|1162.8|1162.3|269
1747072800000|2025-05-12 18:00:00|1162.9|1162.4|1163.5|1163|1163.5|1163|1162.9|1162.4|254
1747073100000|2025-05-12 18:05:00|1163.4|1162.9|1163|1162.5|1163.5|1163|1162.9|1162.4|613
1747073400000|2025-05-12 18:10:00|1163.1|1162.6|1162.7|1162.2|1163.2|1162.7|1162.5|1162|321
1747073700000|2025-05-12 18:15:00|1162.6|1162.1|1163.3|1162.8|1163.3|1162.8|1162.6|1162.1|387
1747074000000|2025-05-12 18:20:00|1163.2|1162.7|1163.1|1162.6|1163.4|1162.9|1162.9|1162.4|317
1747074300000|2025-05-12 18:25:00|1163.2|1162.7|1163.7|1163.2|1163.9|1163.4|1163|1162.5|510
1747074600000|2025-05-12 18:30:00|1163.8|1163.3|1163.3|1162.8|1163.9|1163.4|1163.3|1162.8|291
1747074900000|2025-05-12 18:35:00|1163.4|1162.9|1163.3|1162.8|1163.4|1162.9|1163|1162.5|221
1747075200000|2025-05-12 18:40:00|1163.6|1163.1|1163.5|1163|1163.7|1163.2|1163.4|1162.9|144
1747075500000|2025-05-12 18:45:00|1163.7|1163.2|1163.9|1163.4|1164.1|1163.6|1163.4|1162.9|168
1747075800000|2025-05-12 18:50:00|1164|1163.5|1164|1163.5|1164.4|1163.9|1163.8|1163.3|107
1747076100000|2025-05-12 18:55:00|1163.9|1163.4|1163.7|1163.2|1164|1163.5|1163.6|1163.1|211
1747076400000|2025-05-12 19:00:00|1163.6|1163.1|1164.2|1163.7|1164.2|1163.7|1163.4|1162.9|317
1747076700000|2025-05-12 19:05:00|1164.3|1163.8|1163.9|1163.4|1164.5|1164|1163.9|1163.4|245
1747077000000|2025-05-12 19:10:00|1163.8|1163.3|1163.4|1162.9|1163.9|1163.4|1163.3|1162.8|330
1747077300000|2025-05-12 19:15:00|1163.3|1162.8|1164.3|1163.8|1164.4|1163.9|1163.2|1162.7|365
1747077600000|2025-05-12 19:20:00|1164.2|1163.7|1164.3|1163.8|1164.5|1164|1164.1|1163.6|101
1747077900000|2025-05-12 19:25:00|1164.4|1163.9|1163.7|1163.2|1164.4|1163.9|1163.7|1163.2|202
1747078200000|2025-05-12 19:30:00|1163.6|1163.1|1164|1163.5|1164.1|1163.6|1163.4|1162.9|347
1747078500000|2025-05-12 19:35:00|1163.9|1163.4|1163.7|1163.2|1164.3|1163.8|1163.7|1163.2|529
1747078800000|2025-05-12 19:40:00|1163.6|1163.1|1163.3|1162.8|1163.7|1163.2|1163.1|1162.6|648
1747079100000|2025-05-12 19:45:00|1163.4|1162.9|1163.4|1162.9|1163.6|1163.1|1163.1|1162.6|744
1747079400000|2025-05-12 19:50:00|1163.5|1163|1163.8|1163.3|1163.9|1163.4|1163.3|1162.8|1114
1747079700000|2025-05-12 19:55:00|1163.7|1163.2|1165|1164.5|1165|1164.5|1163.4|1162.9|9276
1747080000000|2025-05-12 20:00:00|1165.7|1163.7|1166.1|1164.1|1166.7|1164.7|1165.3|1163.3|1704
1747080300000|2025-05-12 20:05:00|1166.2|1164.2|1165.9|1163.9|1166.3|1164.3|1165.9|1163.9|93
1747080600000|2025-05-12 20:10:00|1165.8|1163.8|1165.8|1163.8|1166.3|1164.3|1165.7|1163.7|275
1747080900000|2025-05-12 20:15:00|1165.9|1163.9|1165.9|1163.9|1166.2|1164.2|1165.9|1163.9|31
1747081200000|2025-05-12 20:20:00|1166|1164|1166|1164|1166.1|1164.1|1165.8|1163.8|8
1747081500000|2025-05-12 20:25:00|1165.9|1163.9|1166|1164|1166|1164|1165.8|1163.8|20
1747081800000|2025-05-12 20:30:00|1166.1|1164.1|1166.2|1164.2|1166.5|1164.5|1166.1|1164.1|21
1747082100000|2025-05-12 20:35:00|1166.1|1164.1|1166.3|1164.3|1166.3|1164.3|1166.1|1164.1|10
1747082400000|2025-05-12 20:40:00|1166.4|1164.4|1166.3|1164.3|1166.4|1164.4|1166.3|1164.3|9
1747082700000|2025-05-12 20:45:00|1166.2|1164.2|1166.1|1164.1|1166.4|1164.4|1166.1|1164.1|18
1747083000000|2025-05-12 20:50:00|1166.2|1164.2|1166.2|1164.2|1166.4|1164.4|1166.1|1164.1|63
1747083300000|2025-05-12 20:55:00|1166.1|1164.1|1166.3|1164.3|1166.6|1164.6|1166.1|1164.1|32
1747085100000|2025-05-12 21:25:00|1166.4|1164.4|1166.4|1164.4|1166.4|1164.4|1166.4|1164.4|0
1747087200000|2025-05-12 22:00:00|1166.3|1164.3|1166.1|1164.1|1166.4|1164.4|1165|1163|0
1747087500000|2025-05-12 22:05:00|1166|1164|1165.5|1163.5|1166.4|1164.4|1165.4|1163.4|0
1747087800000|2025-05-12 22:10:00|1165.3|1163.3|1165.2|1163.2|1165.5|1163.5|1165.2|1163.2|0
1747088100000|2025-05-12 22:15:00|1165.3|1163.3|1165.2|1163.2|1165.5|1163.5|1165|1163|0
1747088400000|2025-05-12 22:20:00|1165.3|1163.3|1165.4|1163.4|1165.6|1163.6|1165.2|1163.2|0
1747088700000|2025-05-12 22:25:00|1165.3|1163.3|1165.2|1163.2|1165.5|1163.5|1165.2|1163.2|0
1747089000000|2025-05-12 22:30:00|1165.1|1163.1|1164.9|1162.9|1165.1|1163.1|1164.6|1162.6|0
1747089300000|2025-05-12 22:35:00|1164.8|1162.8|1164.6|1162.6|1164.9|1162.9|1164.5|1162.5|0
1747089600000|2025-05-12 22:40:00|1164.7|1162.7|1164.6|1162.6|1164.9|1162.9|1164.5|1162.5|0
1747089900000|2025-05-12 22:45:00|1164.7|1162.7|1164.7|1162.7|1164.8|1162.8|1164.6|1162.6|0
1747090200000|2025-05-12 22:50:00|1164.8|1162.8|1164.8|1162.8|1164.8|1162.8|1164.5|1162.5|0
1747090500000|2025-05-12 22:55:00|1164.7|1162.7|1164.7|1162.7|1164.8|1162.8|1164.5|1162.5|0
1747090800000|2025-05-12 23:00:00|1164.8|1162.8|1165.5|1163.5|1165.5|1163.5|1164.8|1162.8|0
1747091100000|2025-05-12 23:05:00|1165.6|1163.6|1165.8|1163.8|1165.9|1163.9|1165.4|1163.4|0
1747091400000|2025-05-12 23:10:00|1165.7|1163.7|1165.8|1163.8|1165.8|1163.8|1165.6|1163.6|0
1747091700000|2025-05-12 23:15:00|1165.9|1163.9|1166.2|1164.2|1166.2|1164.2|1165.8|1163.8|0
1747092000000|2025-05-12 23:20:00|1166.3|1164.3|1166.2|1164.2|1166.3|1164.3|1166.1|1164.1|0
1747092300000|2025-05-12 23:25:00|1166.4|1164.4|1166.3|1164.3|1166.6|1164.6|1166.3|1164.3|0
1747092600000|2025-05-12 23:30:00|1166.4|1164.4|1165.8|1163.8|1166.4|1164.4|1165.8|1163.8|0
1747092900000|2025-05-12 23:35:00|1165.6|1163.6|1165|1163|1165.6|1163.6|1165|1163|0
1747093200000|2025-05-12 23:40:00|1164.9|1162.9|1165|1163|1165.1|1163.1|1164.9|1162.9|0
1747093500000|2025-05-12 23:45:00|1165.1|1163.1|1164.9|1162.9|1165.1|1163.1|1164.8|1162.8|0
1747093800000|2025-05-12 23:50:00|1164.8|1162.8|1164.7|1162.7|1164.8|1162.8|1164.6|1162.6|0
1747094100000|2025-05-12 23:55:00|1164.6|1162.6|1164.1|1162.1|1164.7|1162.7|1164.1|1162.1|0
1747094400000|2025-05-13 00:00:00|1164|1162|1165.1|1163.1|1165.1|1163.1|1163.8|1161.8|102
1747094700000|2025-05-13 00:05:00|1165|1163|1164.4|1162.4|1165.5|1163.5|1164.3|1162.3|112
1747095000000|2025-05-13 00:10:00|1164.3|1162.3|1164.2|1162.2|1164.6|1162.6|1163.8|1161.8|175
1747095300000|2025-05-13 00:15:00|1164.1|1162.1|1163.8|1161.8|1164.1|1162.1|1163.5|1161.5|58
1747095600000|2025-05-13 00:20:00|1163.9|1161.9|1163.9|1161.9|1164.7|1162.7|1163.9|1161.9|54
1747095900000|2025-05-13 00:25:00|1164|1162|1163.8|1161.8|1164.1|1162.1|1163.5|1161.5|56
1747096200000|2025-05-13 00:30:00|1163.7|1161.7|1163.4|1161.4|1164|1162|1163.1|1161.1|45
1747096500000|2025-05-13 00:35:00|1163.5|1161.5|1163|1161|1163.5|1161.5|1162.6|1160.6|89
1747096800000|2025-05-13 00:40:00|1162.9|1160.9|1162.8|1160.8|1163|1161|1162.6|1160.6|108
1747097100000|2025-05-13 00:45:00|1162.9|1160.9|1162.7|1160.7|1162.9|1160.9|1162.3|1160.3|59
1747097400000|2025-05-13 00:50:00|1162.8|1160.8|1163|1161|1163.2|1161.2|1162.8|1160.8|38
1747097700000|2025-05-13 00:55:00|1162.8|1160.8|1162.9|1160.9|1163.1|1161.1|1162.8|1160.8|11
1747098000000|2025-05-13 01:00:00|1163.1|1161.1|1163.6|1161.6|1164.6|1162.6|1163.1|1161.1|159
1747098300000|2025-05-13 01:05:00|1163.8|1161.8|1163.3|1161.3|1163.8|1161.8|1163.2|1161.2|64
1747098600000|2025-05-13 01:10:00|1163.4|1161.4|1163|1161|1163.6|1161.6|1163|1161|69
1747098900000|2025-05-13 01:15:00|1163.3|1161.3|1165.7|1163.7|1165.7|1163.7|1163.1|1161.1|202
1747099200000|2025-05-13 01:20:00|1165.8|1163.8|1165.7|1163.7|1165.9|1163.9|1165.2|1163.2|86
1747099500000|2025-05-13 01:25:00|1165.5|1163.5|1164.9|1162.9|1165.5|1163.5|1164.8|1162.8|104
1747099800000|2025-05-13 01:30:00|1165|1163|1164.8|1162.8|1165.2|1163.2|1164.1|1162.1|184
1747100100000|2025-05-13 01:35:00|1164.9|1162.9|1164.2|1162.2|1164.9|1162.9|1163.6|1161.6|68
1747100400000|2025-05-13 01:40:00|1163.6|1161.6|1164.8|1162.8|1164.9|1162.9|1163.6|1161.6|57
1747100700000|2025-05-13 01:45:00|1164.6|1162.6|1164.4|1162.4|1164.9|1162.9|1163.8|1161.8|90
1747101000000|2025-05-13 01:50:00|1164.6|1162.6|1163.6|1161.6|1164.7|1162.7|1163.5|1161.5|40
1747101300000|2025-05-13 01:55:00|1164|1162|1163.3|1161.3|1164.1|1162.1|1163|1161|40
1747101600000|2025-05-13 02:00:00|1163.4|1161.4|1164.2|1162.2|1164.2|1162.2|1163.1|1161.1|21
1747101900000|2025-05-13 02:05:00|1163.9|1161.9|1163.2|1161.2|1163.9|1161.9|1163|1161|44
1747102200000|2025-05-13 02:10:00|1163.1|1161.1|1162|1160|1163.1|1161.1|1162|1160|15
1747102500000|2025-05-13 02:15:00|1162.1|1160.1|1162.8|1160.8|1162.8|1160.8|1161.9|1159.9|12
1747102800000|2025-05-13 02:20:00|1162.1|1160.1|1161.4|1159.4|1162.3|1160.3|1161.2|1159.2|21
1747103100000|2025-05-13 02:25:00|1161.2|1159.2|1161.2|1159.2|1161.5|1159.5|1161.1|1159.1|19
1747103400000|2025-05-13 02:30:00|1161.1|1159.1|1160.2|1158.2|1161.3|1159.3|1160.2|1158.2|87
1747103700000|2025-05-13 02:35:00|1160.4|1158.4|1159.8|1157.8|1160.6|1158.6|1159.8|1157.8|49
1747104000000|2025-05-13 02:40:00|1159.7|1157.7|1159.8|1157.8|1160.2|1158.2|1159.7|1157.7|74
1747104300000|2025-05-13 02:45:00|1159.7|1157.7|1159.9|1157.9|1160.2|1158.2|1159.6|1157.6|75
1747104600000|2025-05-13 02:50:00|1159.8|1157.8|1159.2|1157.2|1159.8|1157.8|1158.9|1156.9|72
1747104900000|2025-05-13 02:55:00|1159.8|1157.8|1160.2|1158.2|1160.2|1158.2|1159.8|1157.8|5
1747105200000|2025-05-13 03:00:00|1159.8|1157.8|1158.7|1156.7|1160.1|1158.1|1158.7|1156.7|13
1747105500000|2025-05-13 03:05:00|1158.6|1156.6|1158.9|1156.9|1158.9|1156.9|1158|1156|71
1747105800000|2025-05-13 03:10:00|1159|1157|1158.9|1156.9|1159.4|1157.4|1158.9|1156.9|27
1747106100000|2025-05-13 03:15:00|1158.6|1156.6|1158.3|1156.3|1159.1|1157.1|1158.3|1156.3|20
1747106400000|2025-05-13 03:20:00|1158.5|1156.5|1158.1|1156.1|1158.6|1156.6|1158|1156|53
1747106700000|2025-05-13 03:25:00|1157.9|1155.9|1158|1156|1158.2|1156.2|1157.8|1155.8|166
1747107000000|2025-05-13 03:30:00|1158.1|1156.1|1158.1|1156.1|1158.4|1156.4|1157.9|1155.9|62
1747107300000|2025-05-13 03:35:00|1158.2|1156.2|1158|1156|1158.4|1156.4|1157.8|1155.8|70
1747107600000|2025-05-13 03:40:00|1158.1|1156.1|1158.1|1156.1|1158.1|1156.1|1157.7|1155.7|42
1747107900000|2025-05-13 03:45:00|1158.2|1156.2|1157.9|1155.9|1158.5|1156.5|1157.7|1155.7|49
1747108200000|2025-05-13 03:50:00|1158|1156|1157.5|1155.5|1158|1156|1157.5|1155.5|65
1747108500000|2025-05-13 03:55:00|1157.6|1155.6|1157.1|1155.1|1157.9|1155.9|1157.1|1155.1|80
1747108800000|2025-05-13 04:00:00|1157.2|1155.2|1156.8|1154.8|1157.3|1155.3|1156.7|1154.7|454
1747109100000|2025-05-13 04:05:00|1156.6|1154.6|1157.5|1155.5|1157.5|1155.5|1156.6|1154.6|71
1747109400000|2025-05-13 04:10:00|1157.4|1155.4|1156.2|1154.2|1157.4|1155.4|1156.1|1154.1|184
1747109700000|2025-05-13 04:15:00|1156.1|1154.1|1156|1154|1156.3|1154.3|1155.8|1153.8|91
1747110000000|2025-05-13 04:20:00|1155.9|1153.9|1156.8|1154.8|1156.9|1154.9|1155.8|1153.8|129
1747110300000|2025-05-13 04:25:00|1156.7|1154.7|1156.3|1154.3|1156.7|1154.7|1156.2|1154.2|85
1747110600000|2025-05-13 04:30:00|1156.2|1154.2|1156.1|1154.1|1156.5|1154.5|1156.1|1154.1|49
1747110900000|2025-05-13 04:35:00|1156.3|1154.3|1156.3|1154.3|1156.4|1154.4|1155.9|1153.9|112
1747111200000|2025-05-13 04:40:00|1156.2|1154.2|1156.7|1154.7|1156.9|1154.9|1156.2|1154.2|60
1747111500000|2025-05-13 04:45:00|1156.8|1154.8|1156.1|1154.1|1157|1155|1156.1|1154.1|63
1747111800000|2025-05-13 04:50:00|1156.2|1154.2|1155.8|1153.8|1156.2|1154.2|1155.7|1153.7|88
1747112100000|2025-05-13 04:55:00|1155.7|1153.7|1155.4|1153.4|1156.2|1154.2|1155.4|1153.4|36
1747112400000|2025-05-13 05:00:00|1155.5|1153.5|1156.4|1154.4|1156.4|1154.4|1155.2|1153.2|129
1747112700000|2025-05-13 05:05:00|1156.3|1154.3|1156.6|1154.6|1156.9|1154.9|1156.3|1154.3|149
1747113000000|2025-05-13 05:10:00|1156.7|1154.7|1157.6|1155.6|1157.6|1155.6|1156.7|1154.7|68
1747113300000|2025-05-13 05:15:00|1157.7|1155.7|1157.4|1155.4|1157.8|1155.8|1157.3|1155.3|40
1747113600000|2025-05-13 05:20:00|1157.1|1155.1|1157.3|1155.3|1157.5|1155.5|1157.1|1155.1|41
1747113900000|2025-05-13 05:25:00|1157|1155|1157.5|1155.5|1157.5|1155.5|1157|1155|43
1747114200000|2025-05-13 05:30:00|1157.4|1155.4|1156.9|1154.9|1157.4|1155.4|1156.6|1154.6|96
1747114500000|2025-05-13 05:35:00|1157|1155|1156.6|1154.6|1157|1155|1156.4|1154.4|86
1747114800000|2025-05-13 05:40:00|1156.5|1154.5|1156.9|1154.9|1157.2|1155.2|1156.5|1154.5|102
1747115100000|2025-05-13 05:45:00|1157.3|1155.3|1157.4|1155.4|1157.6|1155.6|1157.3|1155.3|42
1747115400000|2025-05-13 05:50:00|1157.3|1155.3|1157.4|1155.4|1157.6|1155.6|1157.3|1155.3|24
1747115700000|2025-05-13 05:55:00|1157.2|1155.2|1158.4|1156.4|1158.4|1156.4|1157.2|1155.2|49
1747116000000|2025-05-13 06:00:00|1158.5|1156.5|1158.9|1156.9|1158.9|1156.9|1158|1156|85
1747116300000|2025-05-13 06:05:00|1158.6|1156.6|1156.8|1154.8|1158.6|1156.6|1156.8|1154.8|111
1747116600000|2025-05-13 06:10:00|1156.9|1154.9|1157.4|1155.4|1157.5|1155.5|1156.9|1154.9|63
1747116900000|2025-05-13 06:15:00|1157.3|1155.3|1157|1155|1157.5|1155.5|1156.9|1154.9|89
1747117200000|2025-05-13 06:20:00|1156.8|1154.8|1157.1|1155.1|1157.5|1155.5|1156.8|1154.8|125
1747117500000|2025-05-13 06:25:00|1157.2|1155.2|1157.3|1155.3|1157.4|1155.4|1156.8|1154.8|58
1747117800000|2025-05-13 06:30:00|1157.4|1155.4|1158|1156|1158.2|1156.2|1157.3|1155.3|108
1747118100000|2025-05-13 06:35:00|1158.2|1156.2|1158|1156|1158.2|1156.2|1157.8|1155.8|86
1747118400000|2025-05-13 06:40:00|1157.7|1155.7|1158.7|1156.7|1158.7|1156.7|1157.7|1155.7|50
1747118700000|2025-05-13 06:45:00|1158.6|1156.6|1157.9|1155.9|1159|1157|1157.9|1155.9|126
1747119000000|2025-05-13 06:50:00|1157.8|1155.8|1157|1155|1157.8|1155.8|1156.8|1154.8|268
1747119300000|2025-05-13 06:55:00|1156.9|1154.9|1155.8|1153.8|1157|1155|1155.8|1153.8|248
1747119600000|2025-05-13 07:00:00|1155.9|1153.9|1156|1154|1156.6|1154.6|1155.8|1153.8|365
1747119900000|2025-05-13 07:05:00|1155.9|1153.9|1155.9|1153.9|1156.1|1154.1|1155.5|1153.5|156
1747120200000|2025-05-13 07:10:00|1156|1154|1156|1154|1156.5|1154.5|1156|1154|199
1747120500000|2025-05-13 07:15:00|1156.1|1154.1|1156.4|1154.4|1156.6|1154.6|1156.1|1154.1|205
1747120800000|2025-05-13 07:20:00|1156.5|1154.5|1155.4|1153.4|1156.5|1154.5|1155.3|1153.3|451
1747121100000|2025-05-13 07:25:00|1155.3|1153.3|1155|1153|1155.9|1153.9|1154.9|1152.9|225
1747121400000|2025-05-13 07:30:00|1154.9|1152.9|1155.3|1153.3|1155.6|1153.6|1154.8|1152.8|232
1747121700000|2025-05-13 07:35:00|1155.4|1153.4|1154.8|1152.8|1155.5|1153.5|1154.6|1152.6|324
1747122000000|2025-05-13 07:40:00|1154.9|1152.9|1155|1153|1155.1|1153.1|1154.7|1152.7|316
1747122300000|2025-05-13 07:45:00|1155.1|1153.1|1154.6|1152.6|1155.2|1153.2|1154.5|1152.5|361
1747122600000|2025-05-13 07:50:00|1154.5|1152.5|1154.3|1152.3|1154.6|1152.6|1154.1|1152.1|169
1747122900000|2025-05-13 07:55:00|1154.4|1152.4|1154.5|1152.5|1154.8|1152.8|1154.4|1152.4|160
1747123200000|2025-05-13 08:00:00|1154.7|1152.7|1154.4|1152.4|1154.7|1152.7|1154.4|1152.4|431
1747123500000|2025-05-13 08:05:00|1154.5|1152.5|1153.6|1151.6|1154.7|1152.7|1153.4|1151.4|218
1747123800000|2025-05-13 08:10:00|1153.5|1151.5|1153.7|1151.7|1153.8|1151.8|1153.2|1151.2|248
1747124100000|2025-05-13 08:15:00|1153.8|1151.8|1154.2|1152.2|1154.3|1152.3|1153.7|1151.7|150
1747124400000|2025-05-13 08:20:00|1154.1|1152.1|1153.8|1151.8|1154.2|1152.2|1153.4|1151.4|166
1747124700000|2025-05-13 08:25:00|1153.9|1151.9|1153|1151|1154.1|1152.1|1152.8|1150.8|277
1747125000000|2025-05-13 08:30:00|1153.1|1151.1|1153.2|1151.2|1153.3|1151.3|1152.8|1150.8|155
1747125300000|2025-05-13 08:35:00|1153.3|1151.3|1153.3|1151.3|1153.6|1151.6|1153.2|1151.2|97
1747125600000|2025-05-13 08:40:00|1153.4|1151.4|1153.2|1151.2|1153.6|1151.6|1153.1|1151.1|169
1747125900000|2025-05-13 08:45:00|1153.1|1151.1|1152.3|1150.3|1153.1|1151.1|1152.3|1150.3|148
1747126200000|2025-05-13 08:50:00|1152.2|1150.2|1153.3|1151.3|1153.3|1151.3|1152.2|1150.2|297
1747126500000|2025-05-13 08:55:00|1153.2|1151.2|1152.9|1150.9|1153.2|1151.2|1152.8|1150.8|184
1747126800000|2025-05-13 09:00:00|1153|1151|1152.2|1150.2|1153|1151|1151.5|1149.5|1481
1747127100000|2025-05-13 09:05:00|1152.3|1150.3|1152.2|1150.2|1152.6|1150.6|1152|1150|251
1747127400000|2025-05-13 09:10:00|1152.3|1150.3|1152.2|1150.2|1152.3|1150.3|1151.9|1149.9|233
1747127700000|2025-05-13 09:15:00|1152.1|1150.1|1151.5|1149.5|1152.1|1150.1|1151.3|1149.3|309
1747128000000|2025-05-13 09:20:00|1151.6|1149.6|1152.1|1150.1|1152.3|1150.3|1151.5|1149.5|228
1747128300000|2025-05-13 09:25:00|1152.2|1150.2|1152.7|1150.7|1152.8|1150.8|1152|1150|219
1747128600000|2025-05-13 09:30:00|1152.8|1150.8|1152.3|1150.3|1152.9|1150.9|1152.3|1150.3|229
1747128900000|2025-05-13 09:35:00|1152.2|1150.2|1152|1150|1152.3|1150.3|1151.8|1149.8|178
1747129200000|2025-05-13 09:40:00|1151.9|1149.9|1151.8|1149.8|1151.9|1149.9|1151.4|1149.4|435
1747129500000|2025-05-13 09:45:00|1151.7|1149.7|1152.1|1150.1|1152.3|1150.3|1151.7|1149.7|240
1747129800000|2025-05-13 09:50:00|1152|1150|1152|1150|1152.3|1150.3|1152|1150|149
1747130100000|2025-05-13 09:55:00|1152.1|1150.1|1152.7|1150.7|1152.7|1150.7|1152|1150|332
1747130400000|2025-05-13 10:00:00|1152.6|1150.6|1152.1|1150.1|1152.6|1150.6|1152|1150|409
1747130700000|2025-05-13 10:05:00|1152.2|1150.2|1151.7|1149.7|1152.2|1150.2|1151.5|1149.5|104
1747131000000|2025-05-13 10:10:00|1151.8|1149.8|1152.9|1150.9|1152.9|1150.9|1151.8|1149.8|179
1747131300000|2025-05-13 10:15:00|1152.8|1150.8|1152.8|1150.8|1152.9|1150.9|1152.6|1150.6|115
1747131600000|2025-05-13 10:20:00|1152.7|1150.7|1153|1151|1153.1|1151.1|1152.7|1150.7|172
1747131900000|2025-05-13 10:25:00|1152.9|1150.9|1152.8|1150.8|1152.9|1150.9|1152.5|1150.5|155
1747132200000|2025-05-13 10:30:00|1152.9|1150.9|1152.7|1150.7|1152.9|1150.9|1152.4|1150.4|207
1747132500000|2025-05-13 10:35:00|1152.8|1150.8|1152.6|1150.6|1152.8|1150.8|1152.5|1150.5|97
1747132800000|2025-05-13 10:40:00|1152.7|1150.7|1152.9|1150.9|1153|1151|1152.6|1150.6|197
1747133100000|2025-05-13 10:45:00|1152.8|1150.8|1152.9|1150.9|1153.1|1151.1|1152.8|1150.8|106
1747133400000|2025-05-13 10:50:00|1152.8|1150.8|1153.2|1151.2|1153.2|1151.2|1152.7|1150.7|320
1747133700000|2025-05-13 10:55:00|1153.3|1151.3|1152.9|1150.9|1153.4|1151.4|1152.9|1150.9|422
1747134000000|2025-05-13 11:00:00|1153|1151|1153.7|1151.7|1153.9|1151.9|1152.9|1150.9|380
1747134300000|2025-05-13 11:05:00|1153.8|1151.8|1153.9|1151.9|1153.9|1151.9|1153.5|1151.5|105
1747134600000|2025-05-13 11:10:00|1154|1152|1154.2|1152.2|1154.3|1152.3|1153.8|1151.8|115
1747134900000|2025-05-13 11:15:00|1154.3|1152.3|1154.7|1152.7|1154.7|1152.7|1154|1152|152
1747135200000|2025-05-13 11:20:00|1154.8|1152.8|1154.6|1152.6|1154.8|1152.8|1154.3|1152.3|235
1747135500000|2025-05-13 11:25:00|1154.7|1152.7|1154.3|1152.3|1154.8|1152.8|1154.3|1152.3|259
1747135800000|2025-05-13 11:30:00|1154.4|1152.4|1154.3|1152.3|1154.5|1152.5|1154.3|1152.3|179
1747136100000|2025-05-13 11:35:00|1154.2|1152.2|1154.2|1152.2|1154.5|1152.5|1154.1|1152.1|138
1747136400000|2025-05-13 11:40:00|1154.3|1152.3|1154.1|1152.1|1154.4|1152.4|1154.1|1152.1|80
1747136700000|2025-05-13 11:45:00|1154.2|1152.2|1154.2|1152.2|1154.3|1152.3|1154|1152|119
1747137000000|2025-05-13 11:50:00|1154.1|1152.1|1154.3|1152.3|1154.3|1152.3|1153.7|1151.7|333
1747137300000|2025-05-13 11:55:00|1154.2|1152.2|1154.7|1152.7|1154.9|1152.9|1154.2|1152.2|123
1747137600000|2025-05-13 12:00:00|1154.8|1152.8|1155|1153|1155|1153|1154.5|1152.5|173
1747137900000|2025-05-13 12:05:00|1154.9|1152.9|1155.5|1153.5|1155.5|1153.5|1154.9|1152.9|145
1747138200000|2025-05-13 12:10:00|1155.6|1153.6|1155.9|1153.9|1156.1|1154.1|1155.5|1153.5|486
1747138500000|2025-05-13 12:15:00|1156|1154|1155.5|1153.5|1156|1154|1155.5|1153.5|212
1747138800000|2025-05-13 12:20:00|1155.6|1153.6|1156.4|1154.4|1156.4|1154.4|1155.6|1153.6|201
1747139100000|2025-05-13 12:25:00|1156.5|1154.5|1157.5|1155.5|1157.7|1155.7|1156.4|1154.4|1496
1747139400000|2025-05-13 12:30:00|1159.1|1157.1|1157.5|1155.5|1160.2|1158.2|1156.9|1154.9|857
1747139700000|2025-05-13 12:35:00|1157.6|1155.6|1157.8|1155.8|1158.1|1156.1|1157.4|1155.4|413
1747140000000|2025-05-13 12:40:00|1157.7|1155.7|1157.7|1155.7|1158.1|1156.1|1157.2|1155.2|883
1747140300000|2025-05-13 12:45:00|1157.6|1155.6|1157.5|1155.5|1157.7|1155.7|1157.1|1155.1|407
1747140600000|2025-05-13 12:50:00|1157.4|1155.4|1156.7|1154.7|1157.4|1155.4|1156.6|1154.6|369
1747140900000|2025-05-13 12:55:00|1156.8|1154.8|1157.4|1155.4|1157.4|1155.4|1156.7|1154.7|495
1747141200000|2025-05-13 13:00:00|1157.2|1155.2|1157.2|1155.2|1157.4|1155.4|1157|1155|392
1747141500000|2025-05-13 13:05:00|1157.1|1155.1|1157.2|1155.2|1157.5|1155.5|1156.8|1154.8|287
1747141800000|2025-05-13 13:10:00|1157.1|1155.1|1157|1155|1157.3|1155.3|1156.8|1154.8|307
1747142100000|2025-05-13 13:15:00|1156.9|1154.9|1156.7|1154.7|1157|1155|1156.6|1154.6|518
1747142400000|2025-05-13 13:20:00|1156.8|1154.8|1157.6|1155.6|1157.6|1155.6|1156.8|1154.8|254
1747142700000|2025-05-13 13:25:00|1157.5|1155.5|1157.1|1155.1|1157.5|1155.5|1156.9|1154.9|628
1747143000000|2025-05-13 13:30:00|1156.4|1155.9|1158.8|1158.3|1159.1|1158.6|1155.2|1154.7|6383
1747143300000|2025-05-13 13:35:00|1158.7|1158.2|1159.6|1159.1|1159.9|1159.4|1158|1157.5|2177
1747143600000|2025-05-13 13:40:00|1159.7|1159.2|1159.9|1159.4|1160.1|1159.6|1158.8|1158.3|1539
1747143900000|2025-05-13 13:45:00|1159.8|1159.3|1158.6|1158.1|1160|1159.5|1158.6|1158.1|2448
1747144200000|2025-05-13 13:50:00|1158.7|1158.2|1158.6|1158.1|1159.2|1158.7|1158.2|1157.7|1245
1747144500000|2025-05-13 13:55:00|1158.7|1158.2|1158.6|1158.1|1158.9|1158.4|1158.2|1157.7|925
1747144800000|2025-05-13 14:00:00|1158.5|1158|1159.4|1158.9|1159.5|1159|1158.3|1157.8|1528
1747145100000|2025-05-13 14:05:00|1159.5|1159|1159.1|1158.6|1159.5|1159|1158.9|1158.4|1017
1747145400000|2025-05-13 14:10:00|1159.2|1158.7|1160.7|1160.2|1160.8|1160.3|1158.9|1158.4|1435
1747145700000|2025-05-13 14:15:00|1160.6|1160.1|1160.9|1160.4|1161.4|1160.9|1160.2|1159.7|735
1747146000000|2025-05-13 14:20:00|1161|1160.5|1160.5|1160|1161.2|1160.7|1160.1|1159.6|1170
1747146300000|2025-05-13 14:25:00|1160.4|1159.9|1160.8|1160.3|1161|1160.5|1160.3|1159.8|1072
1747146600000|2025-05-13 14:30:00|1160.7|1160.2|1162.1|1161.6|1162.1|1161.6|1160.5|1160|694
1747146900000|2025-05-13 14:35:00|1162|1161.5|1163|1162.5|1163.1|1162.6|1162|1161.5|980
1747147200000|2025-05-13 14:40:00|1163.1|1162.6|1162.2|1161.7|1163.1|1162.6|1162|1161.5|1454
1747147500000|2025-05-13 14:45:00|1162.3|1161.8|1163.4|1162.9|1163.4|1162.9|1162.1|1161.6|1363
1747147800000|2025-05-13 14:50:00|1163.3|1162.8|1164.3|1163.8|1164.4|1163.9|1163.1|1162.6|817
1747148100000|2025-05-13 14:55:00|1164.2|1163.7|1165.2|1164.7|1165.3|1164.8|1164.2|1163.7|905
1747148400000|2025-05-13 15:00:00|1165.1|1164.6|1165.4|1164.9|1165.6|1165.1|1164.6|1164.1|1898
1747148700000|2025-05-13 15:05:00|1165.5|1165|1165.4|1164.9|1165.5|1165|1164.7|1164.2|649
1747149000000|2025-05-13 15:10:00|1165.5|1165|1165.5|1165|1166.1|1165.6|1165.3|1164.8|708
1747149300000|2025-05-13 15:15:00|1165.6|1165.1|1165.8|1165.3|1165.9|1165.4|1165.5|1165|824
1747149600000|2025-05-13 15:20:00|1165.7|1165.2|1166|1165.5|1166.2|1165.7|1165.2|1164.7|1019
1747149900000|2025-05-13 15:25:00|1166.1|1165.6|1166.6|1166.1|1166.7|1166.2|1166.1|1165.6|853
1747150200000|2025-05-13 15:30:00|1166.5|1166|1167.3|1166.8|1167.7|1167.2|1166.3|1165.8|1553
1747150500000|2025-05-13 15:35:00|1167.4|1166.9|1166.7|1166.2|1167.5|1167|1166.6|1166.1|1165
1747150800000|2025-05-13 15:40:00|1166.6|1166.1|1166.9|1166.4|1167|1166.5|1166.5|1166|710
1747151100000|2025-05-13 15:45:00|1167|1166.5|1167.1|1166.6|1167.7|1167.2|1167|1166.5|994
1747151400000|2025-05-13 15:50:00|1167|1166.5|1166.9|1166.4|1167.1|1166.6|1166.6|1166.1|733
1747151700000|2025-05-13 15:55:00|1166.7|1166.2|1167.5|1167|1167.8|1167.3|1166.7|1166.2|424
1747152000000|2025-05-13 16:00:00|1167.4|1166.9|1166.4|1165.9|1167.4|1166.9|1166.3|1165.8|534
1747152300000|2025-05-13 16:05:00|1166.5|1166|1166.6|1166.1|1166.8|1166.3|1166.3|1165.8|631
1747152600000|2025-05-13 16:10:00|1166.5|1166|1167.4|1166.9|1167.4|1166.9|1166.3|1165.8|576
1747152900000|2025-05-13 16:15:00|1167.3|1166.8|1166.4|1165.9|1167.3|1166.8|1166.4|1165.9|513
1747153200000|2025-05-13 16:20:00|1166.3|1165.8|1166.9|1166.4|1166.9|1166.4|1166.3|1165.8|406
1747153500000|2025-05-13 16:25:00|1167|1166.5|1167.2|1166.7|1167.3|1166.8|1166.9|1166.4|461
1747153800000|2025-05-13 16:30:00|1167.1|1166.6|1167.2|1166.7|1167.5|1167|1167|1166.5|522
1747154100000|2025-05-13 16:35:00|1167.3|1166.8|1168.1|1167.6|1168.3|1167.8|1167.3|1166.8|300
1747154400000|2025-05-13 16:40:00|1168.2|1167.7|1168.3|1167.8|1168.6|1168.1|1168.1|1167.6|340
1747154700000|2025-05-13 16:45:00|1168.4|1167.9|1168.3|1167.8|1168.5|1168|1167.9|1167.4|529
1747155000000|2025-05-13 16:50:00|1168.2|1167.7|1168.5|1168|1168.5|1168|1167.9|1167.4|281
1747155300000|2025-05-13 16:55:00|1168.6|1168.1|1168.3|1167.8|1168.7|1168.2|1168.2|1167.7|318
1747155600000|2025-05-13 17:00:00|1168.4|1167.9|1168.4|1167.9|1168.4|1167.9|1167.9|1167.4|301
1747155900000|2025-05-13 17:05:00|1168.5|1168|1168.1|1167.6|1168.7|1168.2|1168|1167.5|209
1747156200000|2025-05-13 17:10:00|1168|1167.5|1167.9|1167.4|1168.2|1167.7|1167.7|1167.2|158
1747156500000|2025-05-13 17:15:00|1167.8|1167.3|1168.8|1168.3|1169|1168.5|1167.8|1167.3|405
1747156800000|2025-05-13 17:20:00|1168.7|1168.2|1169|1168.5|1169|1168.5|1168.4|1167.9|220
1747157100000|2025-05-13 17:25:00|1168.9|1168.4|1168.6|1168.1|1168.9|1168.4|1168.5|1168|159
1747157400000|2025-05-13 17:30:00|1168.5|1168|1169.3|1168.8|1169.6|1169.1|1168.5|1168|408
1747157700000|2025-05-13 17:35:00|1169.2|1168.7|1168.6|1168.1|1169.3|1168.8|1168.6|1168.1|340
1747158000000|2025-05-13 17:40:00|1168.7|1168.2|1168.5|1168|1168.9|1168.4|1168.2|1167.7|382
1747158300000|2025-05-13 17:45:00|1168.6|1168.1|1168.9|1168.4|1169|1168.5|1168.4|1167.9|242
1747158600000|2025-05-13 17:50:00|1169|1168.5|1168.5|1168|1169.1|1168.6|1168.5|1168|201
1747158900000|2025-05-13 17:55:00|1168.4|1167.9|1167.9|1167.4|1168.6|1168.1|1167.9|1167.4|74
1747159200000|2025-05-13 18:00:00|1168|1167.5|1168.1|1167.6|1168.2|1167.7|1167.5|1167|116
1747159500000|2025-05-13 18:05:00|1168.2|1167.7|1167.8|1167.3|1168.2|1167.7|1167.7|1167.2|142
1747159800000|2025-05-13 18:10:00|1167.9|1167.4|1168.3|1167.8|1168.5|1168|1167.9|1167.4|110
1747160100000|2025-05-13 18:15:00|1168.4|1167.9|1168.6|1168.1|1168.6|1168.1|1168.1|1167.6|120
1747160400000|2025-05-13 18:20:00|1168.7|1168.2|1168.5|1168|1168.7|1168.2|1168.4|1167.9|131
1747160700000|2025-05-13 18:25:00|1168.4|1167.9|1168.1|1167.6|1168.4|1167.9|1168|1167.5|175
1747161000000|2025-05-13 18:30:00|1168.2|1167.7|1168.3|1167.8|1168.5|1168|1168|1167.5|200
1747161300000|2025-05-13 18:35:00|1168.2|1167.7|1168.5|1168|1168.8|1168.3|1168.1|1167.6|162
1747161600000|2025-05-13 18:40:00|1168.6|1168.1|1168.4|1167.9|1168.6|1168.1|1168.3|1167.8|160
1747161900000|2025-05-13 18:45:00|1168.5|1168|1168.8|1168.3|1168.9|1168.4|1168.2|1167.7|305
1747162200000|2025-05-13 18:50:00|1168.9|1168.4|1168.5|1168|1168.9|1168.4|1168.3|1167.8|147
1747162500000|2025-05-13 18:55:00|1168.4|1167.9|1169.3|1168.8|1169.4|1168.9|1168.3|1167.8|296
1747162800000|2025-05-13 19:00:00|1169.2|1168.7|1169|1168.5|1169.3|1168.8|1168.9|1168.4|265
1747163100000|2025-05-13 19:05:00|1169.1|1168.6|1168.7|1168.2|1169.1|1168.6|1168.7|1168.2|121
1747163400000|2025-05-13 19:10:00|1168.9|1168.4|1169.2|1168.7|1169.3|1168.8|1168.8|1168.3|147
1747163700000|2025-05-13 19:15:00|1169.1|1168.6|1169.4|1168.9|1169.6|1169.1|1169.1|1168.6|188
1747164000000|2025-05-13 19:20:00|1169.3|1168.8|1169.7|1169.2|1169.7|1169.2|1169.3|1168.8|224
1747164300000|2025-05-13 19:25:00|1169.6|1169.1|1169.8|1169.3|1170|1169.5|1169.6|1169.1|265
1747164600000|2025-05-13 19:30:00|1169.7|1169.2|1169.3|1168.8|1169.7|1169.2|1169.2|1168.7|1179
1747164900000|2025-05-13 19:35:00|1169.4|1168.9|1169.4|1168.9|1169.6|1169.1|1169.4|1168.9|997
1747165200000|2025-05-13 19:40:00|1169.3|1168.8|1168.6|1168.1|1169.4|1168.9|1168.6|1168.1|3011
1747165500000|2025-05-13 19:45:00|1168.7|1168.2|1168.2|1167.7|1168.7|1168.2|1168.1|1167.6|3617
1747165800000|2025-05-13 19:50:00|1168.3|1167.8|1166.6|1166.1|1168.5|1168|1166.5|1166|5805
1747166100000|2025-05-13 19:55:00|1166.8|1166.3|1165.5|1165|1167|1166.5|1165.3|1164.8|13072
1747166400000|2025-05-13 20:00:00|1165.9|1163.9|1166.6|1164.6|1166.6|1164.6|1165.7|1163.7|2115
1747166700000|2025-05-13 20:05:00|1166.5|1164.5|1166.2|1164.2|1166.7|1164.7|1166|1164|310
1747167000000|2025-05-13 20:10:00|1166.3|1164.3|1166.6|1164.6|1166.8|1164.8|1166.1|1164.1|721
1747167300000|2025-05-13 20:15:00|1166.3|1164.3|1166.5|1164.5|1166.6|1164.6|1166.3|1164.3|33
1747167600000|2025-05-13 20:20:00|1166.6|1164.6|1166.7|1164.7|1166.7|1164.7|1166.4|1164.4|56
1747167900000|2025-05-13 20:25:00|1166.6|1164.6|1167|1165|1167|1165|1166.6|1164.6|114
1747168200000|2025-05-13 20:30:00|1167.1|1165.1|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|28
1747168500000|2025-05-13 20:35:00|1167.4|1165.4|1167.5|1165.5|1167.5|1165.5|1167.2|1165.2|20
1747168800000|2025-05-13 20:40:00|1167.4|1165.4|1167.3|1165.3|1167.4|1165.4|1167.3|1165.3|71
1747169100000|2025-05-13 20:45:00|1167.4|1165.4|1167.4|1165.4|1167.4|1165.4|1167.4|1165.4|8
1747169400000|2025-05-13 20:50:00|1167.3|1165.3|1167.4|1165.4|1167.4|1165.4|1167.2|1165.2|12
1747169700000|2025-05-13 20:55:00|1167.2|1165.2|1167.3|1165.3|1167.3|1165.3|1166.9|1164.9|66
1747170000000|2025-05-13 21:00:00|1167.4|1165.4|1167.4|1165.4|1167.4|1165.4|1167.4|1165.4|4
1747170300000|2025-05-13 21:05:00|||||||||2
1747170600000|2025-05-13 21:10:00|1168.4|1166.4|1166.6|1164.6|1168.4|1166.4|1166.6|1164.6|6
1747170900000|2025-05-13 21:15:00|1168.4|1166.4|1170.6|1168.6|1170.6|1168.6|1168.4|1166.4|5
1747171200000|2025-05-13 21:20:00|1170.5|1168.5|1170.3|1168.3|1170.5|1168.5|1170.3|1168.3|4
1747171500000|2025-05-13 21:25:00|||||||||2
1747171800000|2025-05-13 21:30:00|1170.7|1168.7|1170.7|1168.7|1170.7|1168.7|1170.7|1168.7|4
1747172100000|2025-05-13 21:35:00|||||||||6
1747172400000|2025-05-13 21:40:00|||||||||2
1747172700000|2025-05-13 21:45:00|1170.5|1168.5|1170.5|1168.5|1170.5|1168.5|1170.5|1168.5|4
1747173000000|2025-05-13 21:50:00|1170.7|1168.7|1170.6|1168.6|1170.7|1168.7|1170.6|1168.6|4
1747173300000|2025-05-13 21:55:00|1168.8|1166.8|1168.8|1166.8|1168.8|1166.8|1168.8|1166.8|5
1747173600000|2025-05-13 22:00:00|1167.5|1165.5|1167.4|1165.4|1168|1166|1167.2|1165.2|0
1747173900000|2025-05-13 22:05:00|1167.5|1165.5|1167.6|1165.6|1167.6|1165.6|1167.2|1165.2|0
1747174200000|2025-05-13 22:10:00|1167.5|1165.5|1167.8|1165.8|1168|1166|1167.5|1165.5|0
1747174500000|2025-05-13 22:15:00|1167.9|1165.9|1167.9|1165.9|1168|1166|1167.7|1165.7|0
1747174800000|2025-05-13 22:20:00|1168|1166|1167.8|1165.8|1168|1166|1167.7|1165.7|0
1747175100000|2025-05-13 22:25:00|1167.9|1165.9|1167.9|1165.9|1168|1166|1167.7|1165.7|0
1747175400000|2025-05-13 22:30:00|1167.8|1165.8|1167.6|1165.6|1167.9|1165.9|1167.6|1165.6|0
1747175700000|2025-05-13 22:35:00|1167.7|1165.7|1167.6|1165.6|1167.7|1165.7|1167.6|1165.6|0
1747176000000|2025-05-13 22:40:00|1167.7|1165.7|1167.8|1165.8|1167.8|1165.8|1167.7|1165.7|0
1747176300000|2025-05-13 22:45:00|1167.9|1165.9|1168|1166|1168|1166|1167.8|1165.8|0
1747176600000|2025-05-13 22:50:00|1168.1|1166.1|1167.8|1165.8|1168.1|1166.1|1167.8|1165.8|0
1747176900000|2025-05-13 22:55:00|1167.7|1165.7|1167.7|1165.7|1167.9|1165.9|1167.6|1165.6|0
1747177200000|2025-05-13 23:00:00|1167.6|1165.6|1167.6|1165.6|1168|1166|1167.6|1165.6|0
1747177500000|2025-05-13 23:05:00|1167.5|1165.5|1168|1166|1168|1166|1167.3|1165.3|0
1747177800000|2025-05-13 23:10:00|1167.9|1165.9|1168.2|1166.2|1168.2|1166.2|1167.7|1165.7|0
1747178100000|2025-05-13 23:15:00|1168.1|1166.1|1167.9|1165.9|1168.2|1166.2|1167.7|1165.7|0
1747178400000|2025-05-13 23:20:00|1167.8|1165.8|1168|1166|1168|1166|1167.8|1165.8|0
1747178700000|2025-05-13 23:25:00|1167.9|1165.9|1167.8|1165.8|1168|1166|1167.7|1165.7|0
1747179000000|2025-05-13 23:30:00|1167.7|1165.7|1167.9|1165.9|1168|1166|1167.7|1165.7|0
1747179300000|2025-05-13 23:35:00|1168|1166|1168.8|1166.8|1168.9|1166.9|1167.9|1165.9|0
1747179600000|2025-05-13 23:40:00|1168.7|1166.7|1168.6|1166.6|1168.8|1166.8|1168.6|1166.6|0
1747179900000|2025-05-13 23:45:00|1168.7|1166.7|1168.7|1166.7|1168.9|1166.9|1168.5|1166.5|0
1747180200000|2025-05-13 23:50:00|1168.8|1166.8|1168.7|1166.7|1168.8|1166.8|1168.6|1166.6|0
1747180500000|2025-05-13 23:55:00|1168.8|1166.8|1168.6|1166.6|1169|1167|1168.6|1166.6|0
1747180800000|2025-05-14 00:00:00|1167.7|1165.7|1167.3|1165.3|1168.3|1166.3|1166.9|1164.9|140
1747181100000|2025-05-14 00:05:00|1167.5|1165.5|1166.9|1164.9|1167.5|1165.5|1166.7|1164.7|44
1747181400000|2025-05-14 00:10:00|1166.8|1164.8|1166|1164|1166.8|1164.8|1166|1164|47
1747181700000|2025-05-14 00:15:00|1166.4|1164.4|1166.7|1164.7|1166.7|1164.7|1166.1|1164.1|148
1747182000000|2025-05-14 00:20:00|1166.4|1164.4|1165.8|1163.8|1166.5|1164.5|1165.8|1163.8|113
1747182300000|2025-05-14 00:25:00|1165.7|1163.7|1166.1|1164.1|1166.1|1164.1|1165.6|1163.6|23
1747182600000|2025-05-14 00:30:00|1165.9|1163.9|1165.6|1163.6|1166|1164|1165.6|1163.6|50
1747182900000|2025-05-14 00:35:00|1165.7|1163.7|1165.8|1163.8|1166|1164|1165.6|1163.6|8
1747183200000|2025-05-14 00:40:00|1165.7|1163.7|1165.6|1163.6|1165.8|1163.8|1165.6|1163.6|35
1747183500000|2025-05-14 00:45:00|1165.9|1163.9|1165.7|1163.7|1165.9|1163.9|1165.5|1163.5|44
1747183800000|2025-05-14 00:50:00|1165.8|1163.8|1165.7|1163.7|1166.4|1164.4|1165.6|1163.6|53
1747184100000|2025-05-14 00:55:00|1166|1164|1165.7|1163.7|1166.1|1164.1|1165.6|1163.6|26
1747184400000|2025-05-14 01:00:00|1165.6|1163.6|1164.3|1162.3|1165.8|1163.8|1164.2|1162.2|99
1747184700000|2025-05-14 01:05:00|1164.5|1162.5|1165.1|1163.1|1165.1|1163.1|1164.5|1162.5|191
1747185000000|2025-05-14 01:10:00|1165|1163|1165.5|1163.5|1165.5|1163.5|1164.5|1162.5|42
1747185300000|2025-05-14 01:15:00|1165.1|1163.1|1167.1|1165.1|1167.1|1165.1|1165.1|1163.1|33
1747185600000|2025-05-14 01:20:00|1166.6|1164.6|1166.9|1164.9|1166.9|1164.9|1166.6|1164.6|19
1747185900000|2025-05-14 01:25:00|1166.6|1164.6|1167|1165|1167.2|1165.2|1166.3|1164.3|11
1747186200000|2025-05-14 01:30:00|1167.2|1165.2|1166.3|1164.3|1167.8|1165.8|1166|1164|72
1747186500000|2025-05-14 01:35:00|1166.5|1164.5|1166.5|1164.5|1167.2|1165.2|1165.8|1163.8|152
1747186800000|2025-05-14 01:40:00|1166.4|1164.4|1167.8|1165.8|1168.1|1166.1|1166.3|1164.3|300
1747187100000|2025-05-14 01:45:00|1167.7|1165.7|1167.5|1165.5|1168|1166|1166.9|1164.9|48
1747187400000|2025-05-14 01:50:00|1168|1166|1168|1166|1168.4|1166.4|1167.9|1165.9|24
1747187700000|2025-05-14 01:55:00|1168.5|1166.5|1168.7|1166.7|1168.7|1166.7|1168.1|1166.1|36
1747188000000|2025-05-14 02:00:00|1168.6|1166.6|1169|1167|1169.2|1167.2|1168.5|1166.5|26
1747188300000|2025-05-14 02:05:00|1169.1|1167.1|1168.2|1166.2|1169.1|1167.1|1168.2|1166.2|17
1747188600000|2025-05-14 02:10:00|1167.9|1165.9|1169|1167|1169.2|1167.2|1167.9|1165.9|31
1747188900000|2025-05-14 02:15:00|1168.9|1166.9|1168.9|1166.9|1169.7|1167.7|1168.8|1166.8|182
1747189200000|2025-05-14 02:20:00|1169|1167|1169|1167|1169.3|1167.3|1168.7|1166.7|37
1747189500000|2025-05-14 02:25:00|1168.6|1166.6|1167.9|1165.9|1168.6|1166.6|1167.6|1165.6|42
1747189800000|2025-05-14 02:30:00|1167.8|1165.8|1167.2|1165.2|1167.8|1165.8|1167.2|1165.2|33
1747190100000|2025-05-14 02:35:00|1166.8|1164.8|1166.6|1164.6|1166.8|1164.8|1166.4|1164.4|41
1747190400000|2025-05-14 02:40:00|1166.4|1164.4|1166.2|1164.2|1166.4|1164.4|1165.8|1163.8|42
1747190700000|2025-05-14 02:45:00|1166.1|1164.1|1166.3|1164.3|1166.5|1164.5|1166.1|1164.1|27
1747191000000|2025-05-14 02:50:00|1166.4|1164.4|1166.4|1164.4|1166.4|1164.4|1166.3|1164.3|7
1747191300000|2025-05-14 02:55:00|1167.2|1165.2|1167.5|1165.5|1167.6|1165.6|1167|1165|9
1747191600000|2025-05-14 03:00:00|1167.6|1165.6|1167.6|1165.6|1167.8|1165.8|1167.3|1165.3|34
1747191900000|2025-05-14 03:05:00|1167.7|1165.7|1168.7|1166.7|1169.4|1167.4|1167.7|1165.7|70
1747192200000|2025-05-14 03:10:00|1168.8|1166.8|1168.4|1166.4|1169.1|1167.1|1168.4|1166.4|41
1747192500000|2025-05-14 03:15:00|1168.5|1166.5|1168.9|1166.9|1169.4|1167.4|1168.5|1166.5|16
1747192800000|2025-05-14 03:20:00|1169|1167|1168.9|1166.9|1169|1167|1168.5|1166.5|40
1747193100000|2025-05-14 03:25:00|1169|1167|1169.5|1167.5|1169.6|1167.6|1168.8|1166.8|37
1747193400000|2025-05-14 03:30:00|1169.4|1167.4|1169.5|1167.5|1169.7|1167.7|1169.3|1167.3|18
1747193700000|2025-05-14 03:35:00|1169.4|1167.4|1169.8|1167.8|1169.8|1167.8|1169.4|1167.4|30
1747194000000|2025-05-14 03:40:00|1169.7|1167.7|1169.6|1167.6|1169.8|1167.8|1169.5|1167.5|20
1747194300000|2025-05-14 03:45:00|1169.5|1167.5|1169.4|1167.4|1169.5|1167.5|1168.7|1166.7|62
1747194600000|2025-05-14 03:50:00|1169.5|1167.5|1169.6|1167.6|1169.8|1167.8|1169.5|1167.5|22
1747194900000|2025-05-14 03:55:00|1169.8|1167.8|1170.1|1168.1|1170.1|1168.1|1169.8|1167.8|115
1747195200000|2025-05-14 04:00:00|1170.2|1168.2|1169.7|1167.7|1170.2|1168.2|1169.7|1167.7|51
1747195500000|2025-05-14 04:05:00|1169.8|1167.8|1169.3|1167.3|1169.9|1167.9|1169.3|1167.3|51
1747195800000|2025-05-14 04:10:00|1169.4|1167.4|1170.1|1168.1|1170.1|1168.1|1169.4|1167.4|51
1747196100000|2025-05-14 04:15:00|1170|1168|1170.1|1168.1|1170.2|1168.2|1169.8|1167.8|48
1747196400000|2025-05-14 04:20:00|1170|1168|1169.6|1167.6|1170|1168|1169.4|1167.4|53
1747196700000|2025-05-14 04:25:00|1169.7|1167.7|1170|1168|1170.1|1168.1|1169.5|1167.5|31
1747197000000|2025-05-14 04:30:00|1169.9|1167.9|1170.2|1168.2|1170.2|1168.2|1169.6|1167.6|36
1747197300000|2025-05-14 04:35:00|1170.3|1168.3|1170.6|1168.6|1170.9|1168.9|1170.2|1168.2|105
1747197600000|2025-05-14 04:40:00|1170.5|1168.5|1170.9|1168.9|1171.1|1169.1|1170.5|1168.5|31
1747197900000|2025-05-14 04:45:00|1170.8|1168.8|1170.9|1168.9|1171|1169|1170.6|1168.6|15
1747198200000|2025-05-14 04:50:00|1170.8|1168.8|1170.8|1168.8|1171|1169|1170.7|1168.7|37
1747198500000|2025-05-14 04:55:00|1170.7|1168.7|1170.5|1168.5|1170.7|1168.7|1170.4|1168.4|25
1747198800000|2025-05-14 05:00:00|1170.6|1168.6|1170.1|1168.1|1170.7|1168.7|1170.1|1168.1|51
1747199100000|2025-05-14 05:05:00|1170.2|1168.2|1170.9|1168.9|1171.1|1169.1|1170.2|1168.2|56
1747199400000|2025-05-14 05:10:00|1171|1169|1172.2|1170.2|1172.3|1170.3|1171|1169|38
1747199700000|2025-05-14 05:15:00|1172|1170|1172.3|1170.3|1172.5|1170.5|1171.9|1169.9|26
1747200000000|2025-05-14 05:20:00|1172.4|1170.4|1172.5|1170.5|1172.5|1170.5|1172.2|1170.2|68
1747200300000|2025-05-14 05:25:00|1172.4|1170.4|1170.8|1168.8|1172.4|1170.4|1170.8|1168.8|53
1747200600000|2025-05-14 05:30:00|1170.6|1168.6|1171.5|1169.5|1171.5|1169.5|1170.6|1168.6|43
1747200900000|2025-05-14 05:35:00|1171.6|1169.6|1172.5|1170.5|1172.9|1170.9|1171.6|1169.6|110
1747201200000|2025-05-14 05:40:00|1172.7|1170.7|1173.3|1171.3|1173.7|1171.7|1172.5|1170.5|253
1747201500000|2025-05-14 05:45:00|1173.2|1171.2|1172.2|1170.2|1173.2|1171.2|1171.7|1169.7|39
1747201800000|2025-05-14 05:50:00|1172.1|1170.1|1171.6|1169.6|1172.1|1170.1|1171.4|1169.4|40
1747202100000|2025-05-14 05:55:00|1171.5|1169.5|1171.3|1169.3|1171.7|1169.7|1171.3|1169.3|53
1747202400000|2025-05-14 06:00:00|1171.1|1169.1|1170.6|1168.6|1171.5|1169.5|1170.6|1168.6|73
1747202700000|2025-05-14 06:05:00|1170.7|1168.7|1170.2|1168.2|1170.9|1168.9|1169.9|1167.9|159
1747203000000|2025-05-14 06:10:00|1170.3|1168.3|1170.5|1168.5|1170.9|1168.9|1170.3|1168.3|151
1747203300000|2025-05-14 06:15:00|1170.6|1168.6|1170.7|1168.7|1171|1169|1170.5|1168.5|44
1747203600000|2025-05-14 06:20:00|1170.6|1168.6|1170.9|1168.9|1171.4|1169.4|1170.5|1168.5|60
1747203900000|2025-05-14 06:25:00|1170.8|1168.8|1171.7|1169.7|1171.9|1169.9|1170.6|1168.6|127
1747204200000|2025-05-14 06:30:00|1171.6|1169.6|1172.2|1170.2|1172.3|1170.3|1171.6|1169.6|73
1747204500000|2025-05-14 06:35:00|1172.3|1170.3|1172.2|1170.2|1172.8|1170.8|1172.2|1170.2|186
1747204800000|2025-05-14 06:40:00|1172.3|1170.3|1172.7|1170.7|1172.7|1170.7|1172|1170|165
1747205100000|2025-05-14 06:45:00|1172.6|1170.6|1172.6|1170.6|1172.8|1170.8|1172.2|1170.2|203
1747205400000|2025-05-14 06:50:00|1172.5|1170.5|1172.8|1170.8|1173.1|1171.1|1172.4|1170.4|366
1747205700000|2025-05-14 06:55:00|1172.7|1170.7|1173.2|1171.2|1173.5|1171.5|1172.5|1170.5|412
1747206000000|2025-05-14 07:00:00|1173.4|1171.4|1173|1171|1173.7|1171.7|1173|1171|728
1747206300000|2025-05-14 07:05:00|1172.9|1170.9|1173|1171|1173.3|1171.3|1172.4|1170.4|487
1747206600000|2025-05-14 07:10:00|1172.9|1170.9|1173.3|1171.3|1173.5|1171.5|1172.9|1170.9|203
1747206900000|2025-05-14 07:15:00|1173.4|1171.4|1173|1171|1173.6|1171.6|1173|1171|105
1747207200000|2025-05-14 07:20:00|1172.9|1170.9|1171.6|1169.6|1172.9|1170.9|1171.3|1169.3|285
1747207500000|2025-05-14 07:25:00|1171.5|1169.5|1171.3|1169.3|1171.6|1169.6|1171.1|1169.1|268
1747207800000|2025-05-14 07:30:00|1171.2|1169.2|1171.5|1169.5|1171.8|1169.8|1170.9|1168.9|316
1747208100000|2025-05-14 07:35:00|1171.6|1169.6|1172.9|1170.9|1172.9|1170.9|1171.5|1169.5|212
1747208400000|2025-05-14 07:40:00|1172.8|1170.8|1172.9|1170.9|1173.2|1171.2|1172.7|1170.7|145
1747208700000|2025-05-14 07:45:00|1172.8|1170.8|1172.6|1170.6|1173.1|1171.1|1172.3|1170.3|182
1747209000000|2025-05-14 07:50:00|1172.5|1170.5|1173.1|1171.1|1173.1|1171.1|1172.2|1170.2|673
1747209300000|2025-05-14 07:55:00|1173|1171|1173.5|1171.5|1173.7|1171.7|1173|1171|184
1747209600000|2025-05-14 08:00:00|1173.4|1171.4|1174.9|1172.9|1175|1173|1173.3|1171.3|519
1747209900000|2025-05-14 08:05:00|1175|1173|1175.2|1173.2|1176.1|1174.1|1175|1173|718
1747210200000|2025-05-14 08:10:00|1175.3|1173.3|1174.9|1172.9|1175.5|1173.5|1174.6|1172.6|415
1747210500000|2025-05-14 08:15:00|1174.8|1172.8|1175.4|1173.4|1175.5|1173.5|1174.5|1172.5|293
1747210800000|2025-05-14 08:20:00|1175.5|1173.5|1176.4|1174.4|1176.5|1174.5|1175.5|1173.5|435
1747211100000|2025-05-14 08:25:00|1176.5|1174.5|1175.9|1173.9|1176.5|1174.5|1175.5|1173.5|357
1747211400000|2025-05-14 08:30:00|1175.8|1173.8|1175.8|1173.8|1176|1174|1175.2|1173.2|510
1747211700000|2025-05-14 08:35:00|1175.9|1173.9|1175.4|1173.4|1176.2|1174.2|1175.4|1173.4|163
1747212000000|2025-05-14 08:40:00|1175.5|1173.5|1176|1174|1176|1174|1175.2|1173.2|231
1747212300000|2025-05-14 08:45:00|1176.1|1174.1|1175.7|1173.7|1176.2|1174.2|1175.5|1173.5|227
1747212600000|2025-05-14 08:50:00|1175.9|1173.9|1176.5|1174.5|1176.7|1174.7|1175.9|1173.9|280
1747212900000|2025-05-14 08:55:00|1176.6|1174.6|1176.4|1174.4|1176.9|1174.9|1175.9|1173.9|330
1747213200000|2025-05-14 09:00:00|1176.3|1174.3|1175.7|1173.7|1176.3|1174.3|1175.3|1173.3|378
1747213500000|2025-05-14 09:05:00|1175.8|1173.8|1175.6|1173.6|1176.5|1174.5|1175.5|1173.5|884
1747213800000|2025-05-14 09:10:00|1175.7|1173.7|1176.3|1174.3|1176.9|1174.9|1175.7|1173.7|298
1747214100000|2025-05-14 09:15:00|1176.4|1174.4|1177|1175|1177.2|1175.2|1176.2|1174.2|297
1747214400000|2025-05-14 09:20:00|1177.1|1175.1|1177.9|1175.9|1177.9|1175.9|1176.8|1174.8|267
1747214700000|2025-05-14 09:25:00|1178.1|1176.1|1179.1|1177.1|1179.2|1177.2|1178.1|1176.1|493
1747215000000|2025-05-14 09:30:00|1179|1177|1178.7|1176.7|1179.1|1177.1|1178.7|1176.7|181
1747215300000|2025-05-14 09:35:00|1178.6|1176.6|1177.8|1175.8|1178.9|1176.9|1177.8|1175.8|258
1747215600000|2025-05-14 09:40:00|1177.7|1175.7|1177.8|1175.8|1177.9|1175.9|1177.2|1175.2|172
1747215900000|2025-05-14 09:45:00|1177.9|1175.9|1178|1176|1178.2|1176.2|1177.8|1175.8|130
1747216200000|2025-05-14 09:50:00|1178.1|1176.1|1177.8|1175.8|1178.6|1176.6|1177.7|1175.7|256
1747216500000|2025-05-14 09:55:00|1177.7|1175.7|1176.4|1174.4|1177.7|1175.7|1176.3|1174.3|396
1747216800000|2025-05-14 10:00:00|1176.5|1174.5|1175.9|1173.9|1176.5|1174.5|1175.6|1173.6|619
1747217100000|2025-05-14 10:05:00|1175.8|1173.8|1175.7|1173.7|1176.5|1174.5|1175.7|1173.7|79
1747217400000|2025-05-14 10:10:00|1175.8|1173.8|1175.4|1173.4|1175.9|1173.9|1175.2|1173.2|457
1747217700000|2025-05-14 10:15:00|1175.5|1173.5|1175.4|1173.4|1175.9|1173.9|1175.1|1173.1|235
1747218000000|2025-05-14 10:20:00|1175.5|1173.5|1175.7|1173.7|1176.2|1174.2|1175.4|1173.4|94
1747218300000|2025-05-14 10:25:00|1175.6|1173.6|1175.4|1173.4|1175.7|1173.7|1175.4|1173.4|56
1747218600000|2025-05-14 10:30:00|1175.3|1173.3|1175.6|1173.6|1175.9|1173.9|1175|1173|477
1747218900000|2025-05-14 10:35:00|1175.7|1173.7|1176|1174|1176.2|1174.2|1175.7|1173.7|242
1747219200000|2025-05-14 10:40:00|1176.1|1174.1|1176.2|1174.2|1176.5|1174.5|1176.1|1174.1|271
1747219500000|2025-05-14 10:45:00|1176.1|1174.1|1175.6|1173.6|1176.2|1174.2|1175.4|1173.4|319
1747219800000|2025-05-14 10:50:00|1175.5|1173.5|1176.1|1174.1|1176.1|1174.1|1175.4|1173.4|200
1747220100000|2025-05-14 10:55:00|1176.2|1174.2|1177.1|1175.1|1177.1|1175.1|1176.1|1174.1|132
1747220400000|2025-05-14 11:00:00|1177|1175|1177|1175|1177.5|1175.5|1176.9|1174.9|331
1747220700000|2025-05-14 11:05:00|1176.9|1174.9|1176.5|1174.5|1177|1175|1176.4|1174.4|184
1747221000000|2025-05-14 11:10:00|1176.6|1174.6|1176.7|1174.7|1176.8|1174.8|1176.4|1174.4|33
1747221300000|2025-05-14 11:15:00|1176.6|1174.6|1176.4|1174.4|1177|1175|1176.4|1174.4|55
1747221600000|2025-05-14 11:20:00|1176.6|1174.6|1176.6|1174.6|1176.9|1174.9|1176.3|1174.3|137
1747221900000|2025-05-14 11:25:00|1176.5|1174.5|1176.9|1174.9|1177.5|1175.5|1176.3|1174.3|414
1747222200000|2025-05-14 11:30:00|1177|1175|1177.5|1175.5|1177.5|1175.5|1176.9|1174.9|168
1747222500000|2025-05-14 11:35:00|1177.4|1175.4|1177.9|1175.9|1177.9|1175.9|1177.2|1175.2|94
1747222800000|2025-05-14 11:40:00|1177.8|1175.8|1177.8|1175.8|1177.9|1175.9|1177.5|1175.5|116
1747223100000|2025-05-14 11:45:00|1177.7|1175.7|1177.7|1175.7|1177.8|1175.8|1177.5|1175.5|121
1747223400000|2025-05-14 11:50:00|1177.8|1175.8|1177.7|1175.7|1178.1|1176.1|1177.7|1175.7|141
1747223700000|2025-05-14 11:55:00|1177.6|1175.6|1177.8|1175.8|1177.8|1175.8|1177|1175|109
1747224000000|2025-05-14 12:00:00|1177.7|1175.7|1177.6|1175.6|1178.1|1176.1|1177.2|1175.2|334
1747224300000|2025-05-14 12:05:00|1177.7|1175.7|1177.1|1175.1|1177.8|1175.8|1177.1|1175.1|216
1747224600000|2025-05-14 12:10:00|1177.2|1175.2|1176.8|1174.8|1177.5|1175.5|1176.7|1174.7|92
1747224900000|2025-05-14 12:15:00|1176.7|1174.7|1176.7|1174.7|1176.9|1174.9|1176.6|1174.6|311
1747225200000|2025-05-14 12:20:00|1176.6|1174.6|1178.1|1176.1|1178.3|1176.3|1176.6|1174.6|129
1747225500000|2025-05-14 12:25:00|1178.2|1176.2|1178.4|1176.4|1178.6|1176.6|1177.7|1175.7|84
1747225800000|2025-05-14 12:30:00|1178.5|1176.5|1179.1|1177.1|1179.5|1177.5|1178.5|1176.5|147
1747226100000|2025-05-14 12:35:00|1179|1177|1177.7|1175.7|1179|1177|1177.7|1175.7|146
1747226400000|2025-05-14 12:40:00|1177.9|1175.9|1177.7|1175.7|1178.4|1176.4|1177.6|1175.6|752
1747226700000|2025-05-14 12:45:00|1177.8|1175.8|1177.3|1175.3|1178|1176|1177.3|1175.3|139
1747227000000|2025-05-14 12:50:00|1177.2|1175.2|1176.7|1174.7|1177.2|1175.2|1176.7|1174.7|286
1747227300000|2025-05-14 12:55:00|1176.8|1174.8|1176.7|1174.7|1176.9|1174.9|1176.5|1174.5|188
1747227600000|2025-05-14 13:00:00|1176.8|1174.8|1175.9|1173.9|1176.8|1174.8|1175.8|1173.8|134
1747227900000|2025-05-14 13:05:00|1175.8|1173.8|1176.7|1174.7|1177|1175|1175.8|1173.8|1322
1747228200000|2025-05-14 13:10:00|1176.6|1174.6|1177.4|1175.4|1177.7|1175.7|1176.6|1174.6|770
1747228500000|2025-05-14 13:15:00|1177.3|1175.3|1177.5|1175.5|1178|1176|1177.2|1175.2|1401
1747228800000|2025-05-14 13:20:00|1177.6|1175.6|1178|1176|1178.2|1176.2|1177.5|1175.5|669
1747229100000|2025-05-14 13:25:00|1177.9|1175.9|1177.7|1175.7|1178.2|1176.2|1177.3|1175.3|1401
1747229400000|2025-05-14 13:30:00|1177|1176.5|1175.7|1175.2|1178|1177.5|1175.3|1174.8|6158
1747229700000|2025-05-14 13:35:00|1175.8|1175.3|1175.1|1174.6|1176|1175.5|1174.8|1174.3|2475
1747230000000|2025-05-14 13:40:00|1175.2|1174.7|1175|1174.5|1176|1175.5|1174.7|1174.2|2364
1747230300000|2025-05-14 13:45:00|1175.1|1174.6|1174.8|1174.3|1175.1|1174.6|1173.3|1172.8|2213
1747230600000|2025-05-14 13:50:00|1174.7|1174.2|1174.9|1174.4|1175.1|1174.6|1174.1|1173.6|1629
1747230900000|2025-05-14 13:55:00|1175|1174.5|1175.1|1174.6|1175.1|1174.6|1173.8|1173.3|1608
1747231200000|2025-05-14 14:00:00|1175|1174.5|1175|1174.5|1175.1|1174.6|1174.4|1173.9|1589
1747231500000|2025-05-14 14:05:00|1175.1|1174.6|1175.7|1175.2|1176.9|1176.4|1174.8|1174.3|2438
1747231800000|2025-05-14 14:10:00|1175.6|1175.1|1175.8|1175.3|1176.3|1175.8|1175.2|1174.7|1335
1747232100000|2025-05-14 14:15:00|1175.7|1175.2|1175.4|1174.9|1176.2|1175.7|1175.3|1174.8|1428
1747232400000|2025-05-14 14:20:00|1175.5|1175|1176.1|1175.6|1176.3|1175.8|1175.1|1174.6|1660
1747232700000|2025-05-14 14:25:00|1176.2|1175.7|1177.3|1176.8|1177.3|1176.8|1176.2|1175.7|2116
1747233000000|2025-05-14 14:30:00|1177.2|1176.7|1176.9|1176.4|1177.4|1176.9|1176.5|1176|1465
1747233300000|2025-05-14 14:35:00|1176.8|1176.3|1176.5|1176|1177.4|1176.9|1176.4|1175.9|1281
1747233600000|2025-05-14 14:40:00|1176.4|1175.9|1177.2|1176.7|1177.5|1177|1176.2|1175.7|1801
1747233900000|2025-05-14 14:45:00|1177.1|1176.6|1177.6|1177.1|1177.6|1177.1|1176.5|1176|1324
1747234200000|2025-05-14 14:50:00|1177.7|1177.2|1177.9|1177.4|1178.1|1177.6|1177.4|1176.9|1515
1747234500000|2025-05-14 14:55:00|1178|1177.5|1177.9|1177.4|1178.1|1177.6|1177.6|1177.1|1450
1747234800000|2025-05-14 15:00:00|1178|1177.5|1176.2|1175.7|1178.2|1177.7|1176|1175.5|1545
1747235100000|2025-05-14 15:05:00|1176.1|1175.6|1176.5|1176|1176.5|1176|1175.8|1175.3|1333
1747235400000|2025-05-14 15:10:00|1176.6|1176.1|1176.6|1176.1|1176.9|1176.4|1176|1175.5|1627
1747235700000|2025-05-14 15:15:00|1176.5|1176|1177|1176.5|1177|1176.5|1176.3|1175.8|1626
1747236000000|2025-05-14 15:20:00|1176.9|1176.4|1177.5|1177|1178.1|1177.6|1176.9|1176.4|1786
1747236300000|2025-05-14 15:25:00|1177.6|1177.1|1178.8|1178.3|1178.9|1178.4|1177.6|1177.1|2480
1747236600000|2025-05-14 15:30:00|1178.7|1178.2|1178.3|1177.8|1178.8|1178.3|1178.2|1177.7|1830
1747236900000|2025-05-14 15:35:00|1178.4|1177.9|1177.5|1177|1178.4|1177.9|1177.4|1176.9|866
1747237200000|2025-05-14 15:40:00|1177.6|1177.1|1177.2|1176.7|1177.6|1177.1|1177.1|1176.6|985
1747237500000|2025-05-14 15:45:00|1177.3|1176.8|1177.4|1176.9|1177.8|1177.3|1177|1176.5|1378
1747237800000|2025-05-14 15:50:00|1177.3|1176.8|1177.5|1177|1177.6|1177.1|1177|1176.5|970
1747238100000|2025-05-14 15:55:00|1177.4|1176.9|1177.6|1177.1|1177.7|1177.2|1177.3|1176.8|687
1747238400000|2025-05-14 16:00:00|1177.5|1177|1177.7|1177.2|1177.7|1177.2|1177.1|1176.6|845
1747238700000|2025-05-14 16:05:00|1177.8|1177.3|1177.7|1177.2|1178.1|1177.6|1177.7|1177.2|406
1747239000000|2025-05-14 16:10:00|1177.9|1177.4|1177.2|1176.7|1177.9|1177.4|1177.2|1176.7|237
1747239300000|2025-05-14 16:15:00|1177.1|1176.6|1177|1176.5|1177.3|1176.8|1177|1176.5|325
1747239600000|2025-05-14 16:20:00|1177.1|1176.6|1177.2|1176.7|1177.5|1177|1176.9|1176.4|195
1747239900000|2025-05-14 16:25:00|1177.3|1176.8|1176.9|1176.4|1177.4|1176.9|1176.4|1175.9|262
1747240200000|2025-05-14 16:30:00|1177|1176.5|1177.2|1176.7|1177.2|1176.7|1176.7|1176.2|409
1747240500000|2025-05-14 16:35:00|1177.3|1176.8|1177.1|1176.6|1177.9|1177.4|1177|1176.5|476
1747240800000|2025-05-14 16:40:00|1177.2|1176.7|1174.5|1174|1177.2|1176.7|1174|1173.5|1107
1747241100000|2025-05-14 16:45:00|1174.6|1174.1|1175.6|1175.1|1175.9|1175.4|1174.6|1174.1|458
1747241400000|2025-05-14 16:50:00|1175.7|1175.2|1176|1175.5|1176.1|1175.6|1175.7|1175.2|477
1747241700000|2025-05-14 16:55:00|1176.1|1175.6|1176.1|1175.6|1176.3|1175.8|1175.7|1175.2|315
1747242000000|2025-05-14 17:00:00|1176.2|1175.7|1176|1175.5|1176.4|1175.9|1175.7|1175.2|294
1747242300000|2025-05-14 17:05:00|1175.9|1175.4|1176|1175.5|1176.2|1175.7|1175.7|1175.2|254
1747242600000|2025-05-14 17:10:00|1175.9|1175.4|1175.8|1175.3|1176|1175.5|1175.3|1174.8|348
1747242900000|2025-05-14 17:15:00|1175.7|1175.2|1175.1|1174.6|1175.7|1175.2|1174.9|1174.4|409
1747243200000|2025-05-14 17:20:00|1175|1174.5|1174.3|1173.8|1175|1174.5|1173.7|1173.2|391
1747243500000|2025-05-14 17:25:00|1174.2|1173.7|1174.8|1174.3|1174.8|1174.3|1174|1173.5|351
1747243800000|2025-05-14 17:30:00|1174.9|1174.4|1174.7|1174.2|1175.3|1174.8|1174.7|1174.2|287
1747244100000|2025-05-14 17:35:00|1174.8|1174.3|1174.8|1174.3|1175|1174.5|1174.6|1174.1|258
1747244400000|2025-05-14 17:40:00|1174.9|1174.4|1174.8|1174.3|1175.3|1174.8|1174.7|1174.2|560
1747244700000|2025-05-14 17:45:00|1174.7|1174.2|1174.9|1174.4|1175|1174.5|1174.6|1174.1|320
1747245000000|2025-05-14 17:50:00|1175|1174.5|1175.4|1174.9|1175.6|1175.1|1175|1174.5|464
1747245300000|2025-05-14 17:55:00|1175.5|1175|1175.6|1175.1|1175.8|1175.3|1175.4|1174.9|287
1747245600000|2025-05-14 18:00:00|1175.7|1175.2|1175.4|1174.9|1175.7|1175.2|1175.3|1174.8|295
1747245900000|2025-05-14 18:05:00|1175.3|1174.8|1174.7|1174.2|1175.3|1174.8|1174.6|1174.1|357
1747246200000|2025-05-14 18:10:00|1174.6|1174.1|1174.2|1173.7|1174.6|1174.1|1174.2|1173.7|314
1747246500000|2025-05-14 18:15:00|1174.1|1173.6|1174.6|1174.1|1174.7|1174.2|1174|1173.5|370
1747246800000|2025-05-14 18:20:00|1174.5|1174|1174.4|1173.9|1174.6|1174.1|1174.4|1173.9|299
1747247100000|2025-05-14 18:25:00|1174.3|1173.8|1173.7|1173.2|1174.4|1173.9|1173.4|1172.9|201
1747247400000|2025-05-14 18:30:00|1173.8|1173.3|1174.9|1174.4|1175.1|1174.6|1173.8|1173.3|1210
1747247700000|2025-05-14 18:35:00|1175|1174.5|1174.5|1174|1175.1|1174.6|1174.2|1173.7|500
1747248000000|2025-05-14 18:40:00|1174.6|1174.1|1175.1|1174.6|1175.2|1174.7|1174.5|1174|211
1747248300000|2025-05-14 18:45:00|1175|1174.5|1175.2|1174.7|1175.3|1174.8|1174.9|1174.4|228
1747248600000|2025-05-14 18:50:00|1175.1|1174.6|1175|1174.5|1175.3|1174.8|1174.9|1174.4|223
1747248900000|2025-05-14 18:55:00|1174.9|1174.4|1174.4|1173.9|1174.9|1174.4|1174.3|1173.8|236
1747249200000|2025-05-14 19:00:00|1174.5|1174|1173.7|1173.2|1174.5|1174|1173.7|1173.2|404
1747249500000|2025-05-14 19:05:00|1173.8|1173.3|1174.3|1173.8|1174.4|1173.9|1173.8|1173.3|423
1747249800000|2025-05-14 19:10:00|1174.4|1173.9|1174.6|1174.1|1174.9|1174.4|1174.4|1173.9|150
1747250100000|2025-05-14 19:15:00|1174.7|1174.2|1174.7|1174.2|1175.1|1174.6|1174.7|1174.2|195
1747250400000|2025-05-14 19:20:00|1174.8|1174.3|1174.2|1173.7|1174.8|1174.3|1174|1173.5|400
1747250700000|2025-05-14 19:25:00|1174.1|1173.6|1174.6|1174.1|1174.6|1174.1|1173.9|1173.4|280
1747251000000|2025-05-14 19:30:00|1174.5|1174|1174.7|1174.2|1174.7|1174.2|1174.5|1174|452
1747251300000|2025-05-14 19:35:00|1174.6|1174.1|1174.1|1173.6|1174.7|1174.2|1173.8|1173.3|660
1747251600000|2025-05-14 19:40:00|1174|1173.5|1173.5|1173|1174.2|1173.7|1173.4|1172.9|615
1747251900000|2025-05-14 19:45:00|1173.4|1172.9|1173.9|1173.4|1173.9|1173.4|1173.2|1172.7|791
1747252200000|2025-05-14 19:50:00|1174.2|1173.7|1174.8|1174.3|1175|1174.5|1174.2|1173.7|1577
1747252500000|2025-05-14 19:55:00|1174.7|1174.2|1175.2|1174.7|1175.3|1174.8|1174.5|1174|6891
1747252800000|2025-05-14 20:00:00|1175.6|1173.6|1175.2|1173.2|1175.6|1173.6|1174.9|1172.9|966
1747253100000|2025-05-14 20:05:00|1175.3|1173.3|1176.2|1174.2|1176.3|1174.3|1175.3|1173.3|582
1747253400000|2025-05-14 20:10:00|1176.3|1174.3|1176.5|1174.5|1176.6|1174.6|1176|1174|599
1747253700000|2025-05-14 20:15:00|1176.4|1174.4|1176.4|1174.4|1176.4|1174.4|1176.1|1174.1|66
1747254000000|2025-05-14 20:20:00|1176.5|1174.5|1176.2|1174.2|1176.5|1174.5|1176.2|1174.2|88
1747254300000|2025-05-14 20:25:00|1176.1|1174.1|1176.4|1174.4|1176.5|1174.5|1176.1|1174.1|43
1747254600000|2025-05-14 20:30:00|1176.3|1174.3|1176.2|1174.2|1176.5|1174.5|1176.1|1174.1|93
1747254900000|2025-05-14 20:35:00|1176.4|1174.4|1176.2|1174.2|1176.6|1174.6|1176.1|1174.1|125
1747255200000|2025-05-14 20:40:00|1176.1|1174.1|1176.2|1174.2|1176.3|1174.3|1176.1|1174.1|29
1747255500000|2025-05-14 20:45:00|1176.1|1174.1|1175.9|1173.9|1176.1|1174.1|1175.9|1173.9|9
1747255800000|2025-05-14 20:50:00|1175.8|1173.8|1175.5|1173.5|1176.2|1174.2|1175.2|1173.2|132
1747256100000|2025-05-14 20:55:00|1175.3|1173.3|1174.9|1172.9|1175.3|1173.3|1174.8|1172.8|44
1747256700000|2025-05-14 21:05:00|1175.2|1173.2|1175.2|1173.2|1175.2|1173.2|1175.2|1173.2|0
1747260000000|2025-05-14 22:00:00|1173.8|1171.8|1174|1172|1174.6|1172.6|1173.8|1171.8|0
1747260300000|2025-05-14 22:05:00|1173.9|1171.9|1174.1|1172.1|1174.3|1172.3|1173.8|1171.8|0
1747260600000|2025-05-14 22:10:00|1174.2|1172.2|1173.9|1171.9|1174.2|1172.2|1173.8|1171.8|0
1747260900000|2025-05-14 22:15:00|1174|1172|1173.8|1171.8|1174|1172|1173.8|1171.8|0
1747261200000|2025-05-14 22:20:00|1173.9|1171.9|1173.9|1171.9|1174.1|1172.1|1173.8|1171.8|0
1747261500000|2025-05-14 22:25:00|1173.8|1171.8|1174.1|1172.1|1174.2|1172.2|1173.8|1171.8|0
1747261800000|2025-05-14 22:30:00|1174.2|1172.2|1174.1|1172.1|1174.2|1172.2|1173.9|1171.9|0
1747262100000|2025-05-14 22:35:00|1174|1172|1174|1172|1174.1|1172.1|1174|1172|0
1747262400000|2025-05-14 22:40:00|1173.9|1171.9|1173.9|1171.9|1174|1172|1173.9|1171.9|0
1747262700000|2025-05-14 22:45:00|1173.8|1171.8|1174.2|1172.2|1174.3|1172.3|1173.7|1171.7|0
1747263000000|2025-05-14 22:50:00|1174.3|1172.3|1173.9|1171.9|1174.3|1172.3|1173.9|1171.9|0
1747263300000|2025-05-14 22:55:00|1173.8|1171.8|1174|1172|1174|1172|1173.8|1171.8|0
1747263600000|2025-05-14 23:00:00|1174.1|1172.1|1173.3|1171.3|1174.1|1172.1|1173.2|1171.2|0
1747263900000|2025-05-14 23:05:00|1173.2|1171.2|1173.3|1171.3|1173.4|1171.4|1173|1171|0
1747264200000|2025-05-14 23:10:00|1173.2|1171.2|1172.6|1170.6|1173.3|1171.3|1172.6|1170.6|0
1747264500000|2025-05-14 23:15:00|1172.7|1170.7|1172.2|1170.2|1172.8|1170.8|1172.2|1170.2|0
1747264800000|2025-05-14 23:20:00|1172.3|1170.3|1171.7|1169.7|1172.3|1170.3|1171.6|1169.6|0
1747265100000|2025-05-14 23:25:00|1171.8|1169.8|1171.7|1169.7|1171.9|1169.9|1171.5|1169.5|0
1747265400000|2025-05-14 23:30:00|1171.6|1169.6|1171.4|1169.4|1171.7|1169.7|1171.3|1169.3|0
1747265700000|2025-05-14 23:35:00|1171.5|1169.5|1171.6|1169.6|1171.6|1169.6|1171.5|1169.5|0
1747266000000|2025-05-14 23:40:00|1171.7|1169.7|1171.7|1169.7|1171.9|1169.9|1171.7|1169.7|0
1747266300000|2025-05-14 23:45:00|1172.6|1170.6|1172.9|1170.9|1172.9|1170.9|1172.6|1170.6|0
1747266600000|2025-05-14 23:50:00|1173|1171|1173.2|1171.2|1173.3|1171.3|1172.7|1170.7|0
1747266900000|2025-05-14 23:55:00|1173.1|1171.1|1173.1|1171.1|1173.2|1171.2|1172.8|1170.8|0
1747267200000|2025-05-15 00:00:00|1172.1|1170.1|1174.8|1172.8|1175.5|1173.5|1172.1|1170.1|54
1747267500000|2025-05-15 00:05:00|1174.7|1172.7|1175.6|1173.6|1175.6|1173.6|1174.7|1172.7|7
1747267800000|2025-05-15 00:10:00|1175.4|1173.4|1175.5|1173.5|1175.6|1173.6|1175.3|1173.3|11
1747268100000|2025-05-15 00:15:00|1175.6|1173.6|1176|1174|1176|1174|1175.6|1173.6|15
1747268400000|2025-05-15 00:20:00|1176.1|1174.1|1176.2|1174.2|1176.2|1174.2|1176.1|1174.1|6
1747268700000|2025-05-15 00:25:00|1176.1|1174.1|1176.2|1174.2|1176.5|1174.5|1175.8|1173.8|24
1747269000000|2025-05-15 00:30:00|1176.3|1174.3|1176.3|1174.3|1177|1175|1176.1|1174.1|23
1747269300000|2025-05-15 00:35:00|1176.1|1174.1|1176.7|1174.7|1176.9|1174.9|1176.1|1174.1|10
1747269600000|2025-05-15 00:40:00|1176.4|1174.4|1177.3|1175.3|1177.3|1175.3|1176.4|1174.4|4
1747269900000|2025-05-15 00:45:00|1177.1|1175.1|1176.4|1174.4|1177.1|1175.1|1176.3|1174.3|30
1747270200000|2025-05-15 00:50:00|1176.1|1174.1|1175.9|1173.9|1176.1|1174.1|1175.9|1173.9|5
1747270500000|2025-05-15 00:55:00|1175.7|1173.7|1175.8|1173.8|1175.9|1173.9|1175.4|1173.4|15
1747270800000|2025-05-15 01:00:00|1175.9|1173.9|1177.3|1175.3|1177.4|1175.4|1175.7|1173.7|69
1747271100000|2025-05-15 01:05:00|1177.2|1175.2|1176.8|1174.8|1177.2|1175.2|1176.7|1174.7|17
1747271400000|2025-05-15 01:10:00|1177.3|1175.3|1176.9|1174.9|1177.3|1175.3|1176.9|1174.9|19
1747271700000|2025-05-15 01:15:00|1177.2|1175.2|1177.1|1175.1|1177.7|1175.7|1177.1|1175.1|15
1747272000000|2025-05-15 01:20:00|1176.9|1174.9|1176.8|1174.8|1177.4|1175.4|1176.6|1174.6|70
1747272300000|2025-05-15 01:25:00|1176.2|1174.2|1176.2|1174.2|1176.8|1174.8|1176.1|1174.1|7
1747272600000|2025-05-15 01:30:00|1175.9|1173.9|1173.9|1171.9|1176.1|1174.1|1173.8|1171.8|108
1747272900000|2025-05-15 01:35:00|1174|1172|1174.8|1172.8|1175|1173|1174|1172|27
1747273200000|2025-05-15 01:40:00|1175|1173|1173.9|1171.9|1175|1173|1173.8|1171.8|20
1747273500000|2025-05-15 01:45:00|1173.7|1171.7|1174.4|1172.4|1174.4|1172.4|1173.7|1171.7|15
1747273800000|2025-05-15 01:50:00|1173.6|1171.6|1173.6|1171.6|1173.8|1171.8|1173.6|1171.6|4
1747274100000|2025-05-15 01:55:00|1173.8|1171.8|1173.6|1171.6|1174.3|1172.3|1173.6|1171.6|4
1747274400000|2025-05-15 02:00:00|1173.7|1171.7|1173.8|1171.8|1173.8|1171.8|1173.4|1171.4|8
1747274700000|2025-05-15 02:05:00|1173.9|1171.9|1174.7|1172.7|1174.8|1172.8|1173.9|1171.9|22
1747275000000|2025-05-15 02:10:00|1175.1|1173.1|1175.7|1173.7|1175.7|1173.7|1174.8|1172.8|12
1747275300000|2025-05-15 02:15:00|1175.4|1173.4|1175.1|1173.1|1175.6|1173.6|1175|1173|31
1747275600000|2025-05-15 02:20:00|1175.3|1173.3|1175.5|1173.5|1175.5|1173.5|1175.3|1173.3|10
1747275900000|2025-05-15 02:25:00|1175.9|1173.9|1175.5|1173.5|1176.1|1174.1|1175.2|1173.2|21
1747276200000|2025-05-15 02:30:00|1175.4|1173.4|1176.2|1174.2|1176.4|1174.4|1175.1|1173.1|35
1747276500000|2025-05-15 02:35:00|1176.4|1174.4|1176.5|1174.5|1176.5|1174.5|1176.4|1174.4|6
1747276800000|2025-05-15 02:40:00|1177.1|1175.1|1176.4|1174.4|1177.1|1175.1|1176.4|1174.4|2
1747277100000|2025-05-15 02:45:00|1176.3|1174.3|1176|1174|1176.3|1174.3|1176|1174|3
1747277400000|2025-05-15 02:50:00|1176.3|1174.3|1175.9|1173.9|1176.3|1174.3|1175.9|1173.9|8
1747277700000|2025-05-15 02:55:00|1176|1174|1176.2|1174.2|1176.3|1174.3|1175.9|1173.9|8
1747278000000|2025-05-15 03:00:00|1176|1174|1175.7|1173.7|1176|1174|1175.7|1173.7|3
1747278300000|2025-05-15 03:05:00|1175.6|1173.6|1175.5|1173.5|1176.1|1174.1|1175.5|1173.5|3
1747278600000|2025-05-15 03:10:00|1175.4|1173.4|1174.8|1172.8|1175.5|1173.5|1174.7|1172.7|5
1747278900000|2025-05-15 03:15:00|1175|1173|1174.5|1172.5|1175|1173|1174.4|1172.4|8
1747279200000|2025-05-15 03:20:00|1174.7|1172.7|1175|1173|1175.1|1173.1|1174.7|1172.7|3
1747279500000|2025-05-15 03:25:00|1174.7|1172.7|1174.7|1172.7|1174.7|1172.7|1174.7|1172.7|1
1747279800000|2025-05-15 03:30:00|1175.4|1173.4|1174.7|1172.7|1175.4|1173.4|1174.7|1172.7|6
1747280100000|2025-05-15 03:35:00|1174.8|1172.8|1174.8|1172.8|1174.8|1172.8|1174.8|1172.8|2
1747280400000|2025-05-15 03:40:00|1175.2|1173.2|1174.8|1172.8|1175.3|1173.3|1174.7|1172.7|23
1747280700000|2025-05-15 03:45:00|1175|1173|1174.8|1172.8|1175|1173|1174.7|1172.7|23
1747281000000|2025-05-15 03:50:00|1174.9|1172.9|1174.9|1172.9|1174.9|1172.9|1174.6|1172.6|26
1747281300000|2025-05-15 03:55:00|1174.7|1172.7|1174.5|1172.5|1174.7|1172.7|1174.4|1172.4|8
1747281600000|2025-05-15 04:00:00|1174.6|1172.6|1174.9|1172.9|1174.9|1172.9|1174.6|1172.6|16
1747281900000|2025-05-15 04:05:00|1174.4|1172.4|1174.5|1172.5|1174.5|1172.5|1174.4|1172.4|7
1747282200000|2025-05-15 04:10:00|1174.4|1172.4|1174.1|1172.1|1174.4|1172.4|1174.1|1172.1|8
1747282500000|2025-05-15 04:15:00|1174|1172|1174|1172|1174|1172|1173.8|1171.8|17
1747282800000|2025-05-15 04:20:00|1174.3|1172.3|1174.4|1172.4|1174.6|1172.6|1174.3|1172.3|6
1747283100000|2025-05-15 04:25:00|1174.5|1172.5|1174.4|1172.4|1174.5|1172.5|1174.4|1172.4|7
1747283400000|2025-05-15 04:30:00|1174.5|1172.5|1173.9|1171.9|1174.6|1172.6|1173.9|1171.9|33
1747283700000|2025-05-15 04:35:00|1174|1172|1173.1|1171.1|1174|1172|1173.1|1171.1|21
1747284000000|2025-05-15 04:40:00|1173|1171|1173.2|1171.2|1173.2|1171.2|1173|1171|7
1747284300000|2025-05-15 04:45:00|1173.3|1171.3|1173.4|1171.4|1173.4|1171.4|1173.3|1171.3|2
1747284600000|2025-05-15 04:50:00|1173.3|1171.3|1173.4|1171.4|1173.4|1171.4|1173.3|1171.3|2
1747284900000|2025-05-15 04:55:00|1173.5|1171.5|1173.5|1171.5|1173.6|1171.6|1173.4|1171.4|6
1747285200000|2025-05-15 05:00:00|1173.4|1171.4|1173.4|1171.4|1173.4|1171.4|1173.1|1171.1|25
1747285500000|2025-05-15 05:05:00|1173.3|1171.3|1172.6|1170.6|1173.4|1171.4|1172.3|1170.3|14
1747285800000|2025-05-15 05:10:00|1172.8|1170.8|1171.6|1169.6|1173.1|1171.1|1171.6|1169.6|1171
1747286100000|2025-05-15 05:15:00|1171.7|1169.7|1171.3|1169.3|1172|1170|1170.8|1168.8|33
1747286400000|2025-05-15 05:20:00|1170.9|1168.9|1170|1168|1170.9|1168.9|1170|1168|24
1747286700000|2025-05-15 05:25:00|1170.3|1168.3|1170.2|1168.2|1170.6|1168.6|1170.2|1168.2|17
1747287000000|2025-05-15 05:30:00|1170.5|1168.5|1169.6|1167.6|1170.5|1168.5|1169.6|1167.6|20
1747287300000|2025-05-15 05:35:00|1169.3|1167.3|1169.8|1167.8|1170.1|1168.1|1169.3|1167.3|148
1747287600000|2025-05-15 05:40:00|1169.9|1167.9|1169.9|1167.9|1170.3|1168.3|1169.7|1167.7|90
1747287900000|2025-05-15 05:45:00|1170|1168|1170.4|1168.4|1170.8|1168.8|1170|1168|21
1747288200000|2025-05-15 05:50:00|1170.2|1168.2|1169.4|1167.4|1170.5|1168.5|1169.3|1167.3|14
1747288500000|2025-05-15 05:55:00|1169.6|1167.6|1170|1168|1170|1168|1169.6|1167.6|17
1747288800000|2025-05-15 06:00:00|1169.9|1167.9|1169.4|1167.4|1170.1|1168.1|1169.3|1167.3|29
1747289100000|2025-05-15 06:05:00|1169.5|1167.5|1169.2|1167.2|1169.7|1167.7|1169.2|1167.2|12
1747289400000|2025-05-15 06:10:00|1169.3|1167.3|1170.3|1168.3|1170.6|1168.6|1169.3|1167.3|39
1747289700000|2025-05-15 06:15:00|1170.5|1168.5|1170.8|1168.8|1171|1169|1170.3|1168.3|14
1747290000000|2025-05-15 06:20:00|1170.7|1168.7|1171.9|1169.9|1171.9|1169.9|1170.7|1168.7|64
1747290300000|2025-05-15 06:25:00|1171.8|1169.8|1171.2|1169.2|1171.9|1169.9|1171.2|1169.2|233
1747290600000|2025-05-15 06:30:00|1171.1|1169.1|1171|1169|1171.2|1169.2|1170.5|1168.5|296
1747290900000|2025-05-15 06:35:00|1170.9|1168.9|1170.9|1168.9|1171.3|1169.3|1170.5|1168.5|64
1747291200000|2025-05-15 06:40:00|1170.8|1168.8|1170.5|1168.5|1171.1|1169.1|1169.9|1167.9|91
1747291500000|2025-05-15 06:45:00|1170.6|1168.6|1170.8|1168.8|1171.2|1169.2|1170.6|1168.6|69
1747291800000|2025-05-15 06:50:00|1170.9|1168.9|1170.4|1168.4|1170.9|1168.9|1170.3|1168.3|187
1747292100000|2025-05-15 06:55:00|1170.5|1168.5|1170.4|1168.4|1170.9|1168.9|1170.3|1168.3|89
1747292400000|2025-05-15 07:00:00|1170.5|1168.5|1170.5|1168.5|1170.9|1168.9|1170.1|1168.1|436
1747292700000|2025-05-15 07:05:00|1170.4|1168.4|1170.6|1168.6|1171.5|1169.5|1170.4|1168.4|237
1747293000000|2025-05-15 07:10:00|1170.7|1168.7|1169|1167|1170.7|1168.7|1169|1167|157
1747293300000|2025-05-15 07:15:00|1169.1|1167.1|1169.1|1167.1|1169.3|1167.3|1168.6|1166.6|232
1747293600000|2025-05-15 07:20:00|1169|1167|1169.1|1167.1|1169.3|1167.3|1168.8|1166.8|217
1747293900000|2025-05-15 07:25:00|1169.2|1167.2|1169.2|1167.2|1169.3|1167.3|1168.5|1166.5|106
1747294200000|2025-05-15 07:30:00|1169.1|1167.1|1169.3|1167.3|1169.8|1167.8|1169.1|1167.1|112
1747294500000|2025-05-15 07:35:00|1169.4|1167.4|1169.3|1167.3|1170.1|1168.1|1169|1167|131
1747294800000|2025-05-15 07:40:00|1169.5|1167.5|1169.2|1167.2|1169.5|1167.5|1168.4|1166.4|194
1747295100000|2025-05-15 07:45:00|1169.3|1167.3|1169.8|1167.8|1169.8|1167.8|1168.8|1166.8|184
1747295400000|2025-05-15 07:50:00|1169.7|1167.7|1169.3|1167.3|1169.7|1167.7|1169.3|1167.3|146
1747295700000|2025-05-15 07:55:00|1169.4|1167.4|1169.6|1167.6|1169.9|1167.9|1169.3|1167.3|507
1747296000000|2025-05-15 08:00:00|1169.7|1167.7|1171|1169|1171.1|1169.1|1169.7|1167.7|783
1747296300000|2025-05-15 08:05:00|1171.1|1169.1|1171.4|1169.4|1171.4|1169.4|1170.7|1168.7|487
1747296600000|2025-05-15 08:10:00|1171.2|1169.2|1171.3|1169.3|1171.5|1169.5|1171.1|1169.1|202
1747296900000|2025-05-15 08:15:00|1171.4|1169.4|1172.2|1170.2|1172.5|1170.5|1171.4|1169.4|244
1747297200000|2025-05-15 08:20:00|1172.3|1170.3|1172.5|1170.5|1172.5|1170.5|1171.8|1169.8|183
1747297500000|2025-05-15 08:25:00|1172.6|1170.6|1172.5|1170.5|1172.6|1170.6|1172.3|1170.3|112
1747297800000|2025-05-15 08:30:00|1172.4|1170.4|1172.4|1170.4|1172.4|1170.4|1172|1170|118
1747298100000|2025-05-15 08:35:00|1172.5|1170.5|1172.4|1170.4|1172.5|1170.5|1172.2|1170.2|113
1747298400000|2025-05-15 08:40:00|1172.3|1170.3|1172.2|1170.2|1172.6|1170.6|1172|1170|197
1747298700000|2025-05-15 08:45:00|1172.1|1170.1|1171.8|1169.8|1172.5|1170.5|1171.8|1169.8|144
1747299000000|2025-05-15 08:50:00|1171.9|1169.9|1171.5|1169.5|1172|1170|1171.4|1169.4|182
1747299300000|2025-05-15 08:55:00|1171.4|1169.4|1172.3|1170.3|1172.3|1170.3|1171.2|1169.2|184
1747299600000|2025-05-15 09:00:00|1172.1|1170.1|1171.7|1169.7|1172.5|1170.5|1171.6|1169.6|427
1747299900000|2025-05-15 09:05:00|1171.6|1169.6|1171.6|1169.6|1172.1|1170.1|1171.5|1169.5|199
1747300200000|2025-05-15 09:10:00|1171.5|1169.5|1171.5|1169.5|1171.7|1169.7|1171.3|1169.3|270
1747300500000|2025-05-15 09:15:00|1171.6|1169.6|1171.5|1169.5|1171.9|1169.9|1171.5|1169.5|134
1747300800000|2025-05-15 09:20:00|1171.7|1169.7|1172.3|1170.3|1172.4|1170.4|1171.5|1169.5|167
1747301100000|2025-05-15 09:25:00|1172.2|1170.2|1172.3|1170.3|1172.6|1170.6|1172|1170|184
1747301400000|2025-05-15 09:30:00|1172.2|1170.2|1173.2|1171.2|1173.2|1171.2|1172.2|1170.2|151
1747301700000|2025-05-15 09:35:00|1172.6|1170.6|1171|1169|1172.6|1170.6|1169.4|1167.4|1324
1747302000000|2025-05-15 09:40:00|1171.1|1169.1|1169.6|1167.6|1171.1|1169.1|1169.1|1167.1|205
1747302300000|2025-05-15 09:45:00|1169.5|1167.5|1170.7|1168.7|1170.8|1168.8|1169.5|1167.5|198
1747302600000|2025-05-15 09:50:00|1170.6|1168.6|1169.8|1167.8|1171|1169|1169.8|1167.8|274
1747302900000|2025-05-15 09:55:00|1169.9|1167.9|1170.4|1168.4|1170.4|1168.4|1169.8|1167.8|107
1747303200000|2025-05-15 10:00:00|1170.2|1168.2|1170.1|1168.1|1170.4|1168.4|1169.5|1167.5|241
1747303500000|2025-05-15 10:05:00|1170|1168|1170.4|1168.4|1170.5|1168.5|1170|1168|263
1747303800000|2025-05-15 10:10:00|1170.3|1168.3|1170.2|1168.2|1170.4|1168.4|1169.6|1167.6|140
1747304100000|2025-05-15 10:15:00|1170.1|1168.1|1170.5|1168.5|1170.6|1168.6|1170.1|1168.1|196
1747304400000|2025-05-15 10:20:00|1170.4|1168.4|1170.3|1168.3|1170.5|1168.5|1170|1168|244
1747304700000|2025-05-15 10:25:00|1170.2|1168.2|1170.8|1168.8|1170.8|1168.8|1170.2|1168.2|178
1747305000000|2025-05-15 10:30:00|1170.9|1168.9|1171|1169|1171.1|1169.1|1170.8|1168.8|185
1747305300000|2025-05-15 10:35:00|1171.1|1169.1|1171.4|1169.4|1171.7|1169.7|1171.1|1169.1|110
1747305600000|2025-05-15 10:40:00|1171.3|1169.3|1171.4|1169.4|1171.7|1169.7|1171.3|1169.3|122
1747305900000|2025-05-15 10:45:00|1171.6|1169.6|1171.3|1169.3|1171.6|1169.6|1171|1169|92
1747306200000|2025-05-15 10:50:00|1171.2|1169.2|1171.4|1169.4|1171.4|1169.4|1171|1169|52
1747306500000|2025-05-15 10:55:00|1171.5|1169.5|1171.8|1169.8|1171.8|1169.8|1171.3|1169.3|324
1747306800000|2025-05-15 11:00:00|1171.6|1169.6|1171.9|1169.9|1172.4|1170.4|1171.5|1169.5|309
1747307100000|2025-05-15 11:05:00|1171.8|1169.8|1171.3|1169.3|1171.9|1169.9|1171.3|1169.3|175
1747307400000|2025-05-15 11:10:00|1171.4|1169.4|1171.8|1169.8|1171.9|1169.9|1171.4|1169.4|69
1747307700000|2025-05-15 11:15:00|1171.9|1169.9|1171.4|1169.4|1171.9|1169.9|1171.4|1169.4|87
1747308000000|2025-05-15 11:20:00|1171.5|1169.5|1171.6|1169.6|1171.6|1169.6|1171.2|1169.2|87
1747308300000|2025-05-15 11:25:00|1171.7|1169.7|1171.9|1169.9|1171.9|1169.9|1171.5|1169.5|240
1747308600000|2025-05-15 11:30:00|1172|1170|1171.6|1169.6|1172.3|1170.3|1171.6|1169.6|109
1747308900000|2025-05-15 11:35:00|1171.7|1169.7|1171.5|1169.5|1171.9|1169.9|1171.4|1169.4|84
1747309200000|2025-05-15 11:40:00|1171.6|1169.6|1171.7|1169.7|1172|1170|1171.6|1169.6|77
1747309500000|2025-05-15 11:45:00|1171.8|1169.8|1172|1170|1172|1170|1171.6|1169.6|41
1747309800000|2025-05-15 11:50:00|1171.9|1169.9|1171.7|1169.7|1171.9|1169.9|1171.6|1169.6|79
1747310100000|2025-05-15 11:55:00|1171.6|1169.6|1171.4|1169.4|1171.6|1169.6|1171.2|1169.2|300
1747310400000|2025-05-15 12:00:00|1171.5|1169.5|1171.8|1169.8|1171.9|1169.9|1171.2|1169.2|273
1747310700000|2025-05-15 12:05:00|1171.7|1169.7|1171.3|1169.3|1171.7|1169.7|1171.2|1169.2|35
1747311000000|2025-05-15 12:10:00|1171.4|1169.4|1171.5|1169.5|1171.5|1169.5|1171.3|1169.3|95
1747311300000|2025-05-15 12:15:00|1171.6|1169.6|1172|1170|1172|1170|1171.6|1169.6|61
1747311600000|2025-05-15 12:20:00|1172.1|1170.1|1172.1|1170.1|1172.5|1170.5|1172.1|1170.1|63
1747311900000|2025-05-15 12:25:00|1172|1170|1172.3|1170.3|1172.3|1170.3|1171.7|1169.7|421
1747312200000|2025-05-15 12:30:00|1171.9|1169.9|1174.3|1172.3|1174.5|1172.5|1171.9|1169.9|708
1747312500000|2025-05-15 12:35:00|1174.4|1172.4|1174.3|1172.3|1174.4|1172.4|1173.7|1171.7|124
1747312800000|2025-05-15 12:40:00|1174.4|1172.4|1174.5|1172.5|1174.9|1172.9|1173.8|1171.8|387
1747313100000|2025-05-15 12:45:00|1174.6|1172.6|1173.5|1171.5|1174.6|1172.6|1173.3|1171.3|693
1747313400000|2025-05-15 12:50:00|1173.4|1171.4|1174|1172|1174.3|1172.3|1173|1171|462
1747313700000|2025-05-15 12:55:00|1174.1|1172.1|1173.9|1171.9|1174.5|1172.5|1173.9|1171.9|397
1747314000000|2025-05-15 13:00:00|1174|1172|1174.6|1172.6|1174.6|1172.6|1174|1172|258
1747314300000|2025-05-15 13:05:00|1174.5|1172.5|1174.4|1172.4|1174.8|1172.8|1174.3|1172.3|230
1747314600000|2025-05-15 13:10:00|1174.5|1172.5|1174.5|1172.5|1174.6|1172.6|1174.1|1172.1|360
1747314900000|2025-05-15 13:15:00|1174.4|1172.4|1174|1172|1174.7|1172.7|1173.9|1171.9|170
1747315200000|2025-05-15 13:20:00|1173.9|1171.9|1173.9|1171.9|1174.1|1172.1|1173.6|1171.6|576
1747315500000|2025-05-15 13:25:00|1173.8|1171.8|1173.9|1171.9|1174.3|1172.3|1173.6|1171.6|714
1747315800000|2025-05-15 13:30:00|1173.2|1172.7|1172.9|1172.4|1173.3|1172.8|1171.5|1171|4558
1747316100000|2025-05-15 13:35:00|1172.8|1172.3|1173.1|1172.6|1173.2|1172.7|1171.5|1171|2314
1747316400000|2025-05-15 13:40:00|1173.2|1172.7|1172.2|1171.7|1173.3|1172.8|1171.9|1171.4|1360
1747316700000|2025-05-15 13:45:00|1172.1|1171.6|1170.2|1169.7|1172.1|1171.6|1169.9|1169.4|1429
1747317000000|2025-05-15 13:50:00|1170.3|1169.8|1171.2|1170.7|1171.4|1170.9|1170.2|1169.7|1526
1747317300000|2025-05-15 13:55:00|1171.3|1170.8|1169.9|1169.4|1171.5|1171|1169.8|1169.3|893
1747317600000|2025-05-15 14:00:00|1170.1|1169.6|1170.9|1170.4|1171|1170.5|1169.7|1169.2|1278
1747317900000|2025-05-15 14:05:00|1171|1170.5|1170.8|1170.3|1171.4|1170.9|1170.5|1170|1041
1747318200000|2025-05-15 14:10:00|1170.9|1170.4|1170.9|1170.4|1171|1170.5|1170.2|1169.7|880
1747318500000|2025-05-15 14:15:00|1171|1170.5|1171|1170.5|1171.1|1170.6|1169.7|1169.2|810
1747318800000|2025-05-15 14:20:00|1171.1|1170.6|1170.8|1170.3|1171.3|1170.8|1170.4|1169.9|746
1747319100000|2025-05-15 14:25:00|1170.7|1170.2|1169.8|1169.3|1171.1|1170.6|1169.8|1169.3|733
1747319400000|2025-05-15 14:30:00|1169.9|1169.4|1168.8|1168.3|1170.1|1169.6|1168.8|1168.3|845
1747319700000|2025-05-15 14:35:00|1168.9|1168.4|1169.1|1168.6|1169.2|1168.7|1168.1|1167.6|978
1747320000000|2025-05-15 14:40:00|1169|1168.5|1169.2|1168.7|1169.5|1169|1169|1168.5|635
1747320300000|2025-05-15 14:45:00|1169.3|1168.8|1169.1|1168.6|1170|1169.5|1169.1|1168.6|543
1747320600000|2025-05-15 14:50:00|1169|1168.5|1169.7|1169.2|1169.8|1169.3|1168.6|1168.1|571
1747320900000|2025-05-15 14:55:00|1169.8|1169.3|1169.3|1168.8|1170|1169.5|1169.1|1168.6|620
1747321200000|2025-05-15 15:00:00|1169.2|1168.7|1169.5|1169|1169.7|1169.2|1169|1168.5|617
1747321500000|2025-05-15 15:05:00|1169.6|1169.1|1170|1169.5|1170.1|1169.6|1169.6|1169.1|461
1747321800000|2025-05-15 15:10:00|1170.1|1169.6|1170.9|1170.4|1171.1|1170.6|1169.9|1169.4|443
1747322100000|2025-05-15 15:15:00|1171|1170.5|1171.1|1170.6|1171.6|1171.1|1170.9|1170.4|839
1747322400000|2025-05-15 15:20:00|1171|1170.5|1171.1|1170.6|1171.4|1170.9|1170.9|1170.4|772
1747322700000|2025-05-15 15:25:00|1171|1170.5|1171.1|1170.6|1171.2|1170.7|1170.5|1170|577
1747323000000|2025-05-15 15:30:00|1171|1170.5|1171|1170.5|1171|1170.5|1170.5|1170|1229
1747323300000|2025-05-15 15:35:00|1170.9|1170.4|1171.2|1170.7|1171.3|1170.8|1170.6|1170.1|586
1747323600000|2025-05-15 15:40:00|1171.3|1170.8|1172.6|1172.1|1172.6|1172.1|1171.3|1170.8|835
1747323900000|2025-05-15 15:45:00|1172.7|1172.2|1172.3|1171.8|1172.8|1172.3|1172.3|1171.8|301
1747324200000|2025-05-15 15:50:00|1172.2|1171.7|1172.3|1171.8|1172.3|1171.8|1171.8|1171.3|299
1747324500000|2025-05-15 15:55:00|1172.2|1171.7|1172.8|1172.3|1172.8|1172.3|1172.2|1171.7|191
1747324800000|2025-05-15 16:00:00|1172.7|1172.2|1172.3|1171.8|1172.8|1172.3|1172.3|1171.8|217
1747325100000|2025-05-15 16:05:00|1172.4|1171.9|1172.7|1172.2|1172.9|1172.4|1172.4|1171.9|358
1747325400000|2025-05-15 16:10:00|1172.6|1172.1|1172.2|1171.7|1172.6|1172.1|1171.8|1171.3|452
1747325700000|2025-05-15 16:15:00|1172.3|1171.8|1171.9|1171.4|1172.3|1171.8|1171.8|1171.3|209
1747326000000|2025-05-15 16:20:00|1171.8|1171.3|1171.8|1171.3|1172|1171.5|1171.7|1171.2|200
1747326300000|2025-05-15 16:25:00|1171.9|1171.4|1171.9|1171.4|1172|1171.5|1171.4|1170.9|287
1747326600000|2025-05-15 16:30:00|1172|1171.5|1171.7|1171.2|1172.2|1171.7|1171.5|1171|218
1747326900000|2025-05-15 16:35:00|1171.6|1171.1|1172.6|1172.1|1172.6|1172.1|1171.6|1171.1|217
1747327200000|2025-05-15 16:40:00|1172.5|1172|1172.3|1171.8|1172.5|1172|1172.1|1171.6|179
1747327500000|2025-05-15 16:45:00|1172.2|1171.7|1172.5|1172|1172.5|1172|1172.2|1171.7|113
1747327800000|2025-05-15 16:50:00|1172.4|1171.9|1172.4|1171.9|1172.5|1172|1172.2|1171.7|223
1747328100000|2025-05-15 16:55:00|1172.3|1171.8|1172.9|1172.4|1173|1172.5|1172.3|1171.8|183
1747328400000|2025-05-15 17:00:00|1173|1172.5|1173.6|1173.1|1173.6|1173.1|1172.7|1172.2|395
1747328700000|2025-05-15 17:05:00|1173.7|1173.2|1173|1172.5|1173.7|1173.2|1173|1172.5|486
1747329000000|2025-05-15 17:10:00|1172.9|1172.4|1172.7|1172.2|1172.9|1172.4|1172.4|1171.9|473
1747329300000|2025-05-15 17:15:00|1172.8|1172.3|1173|1172.5|1173|1172.5|1172.5|1172|315
1747329600000|2025-05-15 17:20:00|1172.9|1172.4|1173.3|1172.8|1173.4|1172.9|1172.9|1172.4|468
1747329900000|2025-05-15 17:25:00|1173.2|1172.7|1172.7|1172.2|1173.2|1172.7|1172.6|1172.1|301
1747330200000|2025-05-15 17:30:00|1172.6|1172.1|1172.6|1172.1|1172.7|1172.2|1172.4|1171.9|211
1747330500000|2025-05-15 17:35:00|1172.5|1172|1172.7|1172.2|1173|1172.5|1172.5|1172|236
1747330800000|2025-05-15 17:40:00|1172.6|1172.1|1172.6|1172.1|1172.7|1172.2|1172.3|1171.8|163
1747331100000|2025-05-15 17:45:00|1172.7|1172.2|1172.3|1171.8|1172.8|1172.3|1172.2|1171.7|190
1747331400000|2025-05-15 17:50:00|1172.2|1171.7|1172.3|1171.8|1172.5|1172|1172.2|1171.7|284
1747331700000|2025-05-15 17:55:00|1172.2|1171.7|1172.3|1171.8|1172.4|1171.9|1171.8|1171.3|247
1747332000000|2025-05-15 18:00:00|1172.2|1171.7|1172.1|1171.6|1172.5|1172|1171.8|1171.3|262
1747332300000|2025-05-15 18:05:00|1172.2|1171.7|1172.5|1172|1172.6|1172.1|1172.1|1171.6|180
1747332600000|2025-05-15 18:10:00|1172.4|1171.9|1172.1|1171.6|1172.6|1172.1|1172.1|1171.6|232
1747332900000|2025-05-15 18:15:00|1172|1171.5|1171.5|1171|1172.4|1171.9|1171.5|1171|360
1747333200000|2025-05-15 18:20:00|1171.4|1170.9|1171.5|1171|1171.7|1171.2|1171.3|1170.8|106
1747333500000|2025-05-15 18:25:00|1171.4|1170.9|1171.5|1171|1171.5|1171|1171.2|1170.7|277
1747333800000|2025-05-15 18:30:00|1171.6|1171.1|1172.2|1171.7|1172.2|1171.7|1171.6|1171.1|251
1747334100000|2025-05-15 18:35:00|1172.1|1171.6|1172.6|1172.1|1172.6|1172.1|1172|1171.5|253
1747334400000|2025-05-15 18:40:00|1172.5|1172|1172.6|1172.1|1172.8|1172.3|1172.5|1172|130
1747334700000|2025-05-15 18:45:00|1172.5|1172|1172.1|1171.6|1172.5|1172|1171.8|1171.3|614
1747335000000|2025-05-15 18:50:00|1172.2|1171.7|1171.8|1171.3|1172.2|1171.7|1171.8|1171.3|243
1747335300000|2025-05-15 18:55:00|1171.9|1171.4|1172|1171.5|1172.2|1171.7|1171.8|1171.3|203
1747335600000|2025-05-15 19:00:00|1172.1|1171.6|1172.4|1171.9|1172.4|1171.9|1172|1171.5|287
1747335900000|2025-05-15 19:05:00|1172.5|1172|1172|1171.5|1172.9|1172.4|1172|1171.5|185
1747336200000|2025-05-15 19:10:00|1171.9|1171.4|1172.5|1172|1172.5|1172|1171.9|1171.4|196
1747336500000|2025-05-15 19:15:00|1172.4|1171.9|1172.2|1171.7|1172.7|1172.2|1172|1171.5|294
1747336800000|2025-05-15 19:20:00|1172.1|1171.6|1171.5|1171|1172.2|1171.7|1171.4|1170.9|183
1747337100000|2025-05-15 19:25:00|1171.4|1170.9|1171.1|1170.6|1171.5|1171|1170.8|1170.3|284
1747337400000|2025-05-15 19:30:00|1171.2|1170.7|1172|1171.5|1172.1|1171.6|1171.2|1170.7|239
1747337700000|2025-05-15 19:35:00|1172.1|1171.6|1171.6|1171.1|1172.2|1171.7|1171.5|1171|355
1747338000000|2025-05-15 19:40:00|1171.5|1171|1171.7|1171.2|1172.1|1171.6|1171.5|1171|712
1747338300000|2025-05-15 19:45:00|1171.6|1171.1|1172|1171.5|1172.5|1172|1171.5|1171|743
1747338600000|2025-05-15 19:50:00|1172.3|1171.8|1172.5|1172|1172.9|1172.4|1172.2|1171.7|1115
1747338900000|2025-05-15 19:55:00|1172.6|1172.1|1173.8|1173.3|1173.9|1173.4|1172.3|1171.8|6438
1747339200000|2025-05-15 20:00:00|1173.9|1171.9|1175|1173|1175.1|1173.1|1173.4|1171.4|1667
1747339500000|2025-05-15 20:05:00|1174.8|1172.8|1174.4|1172.4|1174.8|1172.8|1174.2|1172.2|292
1747339800000|2025-05-15 20:10:00|1174.3|1172.3|1174.9|1172.9|1175|1173|1174.3|1172.3|233
1747340100000|2025-05-15 20:15:00|1174.8|1172.8|1174.8|1172.8|1174.8|1172.8|1174.6|1172.6|29
1747340400000|2025-05-15 20:20:00|1175|1173|1175.1|1173.1|1175.3|1173.3|1175|1173|120
1747340700000|2025-05-15 20:25:00|1175.2|1173.2|1174.9|1172.9|1175.4|1173.4|1174.9|1172.9|30
1747341000000|2025-05-15 20:30:00|1175.1|1173.1|1175.1|1173.1|1175.5|1173.5|1175|1173|137
1747341300000|2025-05-15 20:35:00|1175.2|1173.2|1175.1|1173.1|1175.2|1173.2|1175|1173|22
1747341600000|2025-05-15 20:40:00|1175|1173|1175.1|1173.1|1175.2|1173.2|1175|1173|23
1747341900000|2025-05-15 20:45:00|1175.2|1173.2|1175|1173|1175.2|1173.2|1175|1173|39
1747342200000|2025-05-15 20:50:00|1174.9|1172.9|1174.9|1172.9|1175|1173|1174.9|1172.9|4
1747342500000|2025-05-15 20:55:00|1174.8|1172.8|1174.9|1172.9|1175.1|1173.1|1174.7|1172.7|40
1747344300000|2025-05-15 21:25:00|1175|1173|1175|1173|1175|1173|1175|1173|0
1747346400000|2025-05-15 22:00:00|1175.3|1173.3|1174.9|1172.9|1175.3|1173.3|1174.5|1172.5|0
1747346700000|2025-05-15 22:05:00|1174.8|1172.8|1175.2|1173.2|1175.3|1173.3|1174.7|1172.7|0
1747347000000|2025-05-15 22:10:00|1175.3|1173.3|1175|1173|1175.3|1173.3|1175|1173|0
1747347300000|2025-05-15 22:15:00|1175.1|1173.1|1174.8|1172.8|1175.1|1173.1|1174.8|1172.8|0
1747347600000|2025-05-15 22:20:00|1174.9|1172.9|1174.9|1172.9|1175.1|1173.1|1174.7|1172.7|0
1747347900000|2025-05-15 22:25:00|1175|1173|1175|1173|1175.2|1173.2|1175|1173|0
1747348200000|2025-05-15 22:30:00|1174.9|1172.9|1174.8|1172.8|1175.2|1173.2|1174.8|1172.8|0
1747348500000|2025-05-15 22:35:00|1174.9|1172.9|1175|1173|1175|1173|1174.7|1172.7|0
1747348800000|2025-05-15 22:40:00|1174.9|1172.9|1174.8|1172.8|1175|1173|1174.7|1172.7|0
1747349100000|2025-05-15 22:45:00|1174.9|1172.9|1174.7|1172.7|1175|1173|1174.6|1172.6|0
1747349400000|2025-05-15 22:50:00|1174.6|1172.6|1174.5|1172.5|1174.7|1172.7|1174.5|1172.5|0
1747349700000|2025-05-15 22:55:00|1174.6|1172.6|1174.3|1172.3|1174.6|1172.6|1174.3|1172.3|0
1747350000000|2025-05-15 23:00:00|1174.4|1172.4|1174.5|1172.5|1174.6|1172.6|1174.3|1172.3|0
1747350300000|2025-05-15 23:05:00|1174.4|1172.4|1174.6|1172.6|1174.7|1172.7|1174.4|1172.4|0
1747350600000|2025-05-15 23:10:00|1174.7|1172.7|1174.3|1172.3|1174.7|1172.7|1174.2|1172.2|0
1747350900000|2025-05-15 23:15:00|1174.4|1172.4|1174.4|1172.4|1174.4|1172.4|1174.3|1172.3|0
1747351200000|2025-05-15 23:20:00|1174.5|1172.5|1174.4|1172.4|1174.6|1172.6|1174.3|1172.3|0
1747351500000|2025-05-15 23:25:00|1174.5|1172.5|1174.5|1172.5|1174.7|1172.7|1174.4|1172.4|0
1747352100000|2025-05-15 23:35:00|1174.6|1172.6|1175.1|1173.1|1175.1|1173.1|1174.5|1172.5|0
1747352400000|2025-05-15 23:40:00|1175.2|1173.2|1175.3|1173.3|1175.4|1173.4|1175.1|1173.1|0
1747352700000|2025-05-15 23:45:00|1175.2|1173.2|1175.2|1173.2|1175.5|1173.5|1175.1|1173.1|0
1747353000000|2025-05-15 23:50:00|1175.3|1173.3|1175|1173|1175.3|1173.3|1175|1173|0
1747353300000|2025-05-15 23:55:00|1174.9|1172.9|1175.3|1173.3|1175.3|1173.3|1174.9|1172.9|0
1747353600000|2025-05-16 00:00:00|1175.4|1173.4|1175.3|1173.3|1175.4|1173.4|1173.8|1171.8|126
1747353900000|2025-05-16 00:05:00|1175|1173|1174|1172|1175.3|1173.3|1174|1172|54
1747354200000|2025-05-16 00:10:00|1173.9|1171.9|1175.3|1173.3|1175.3|1173.3|1173.8|1171.8|40
1747354500000|2025-05-16 00:15:00|1174.9|1172.9|1174.7|1172.7|1174.9|1172.9|1174.7|1172.7|3
1747354800000|2025-05-16 00:20:00|1174.9|1172.9|1174.3|1172.3|1174.9|1172.9|1174.2|1172.2|8
1747355100000|2025-05-16 00:25:00|1174|1172|1173.4|1171.4|1174|1172|1173.4|1171.4|52
1747355400000|2025-05-16 00:30:00|1173.5|1171.5|1173.3|1171.3|1173.5|1171.5|1173.2|1171.2|14
1747355700000|2025-05-16 00:35:00|1173.7|1171.7|1173.7|1171.7|1173.7|1171.7|1173.7|1171.7|1
1747356000000|2025-05-16 00:40:00|||||||||1
1747356300000|2025-05-16 00:45:00|1173.1|1171.1|1171.4|1169.4|1173.1|1171.1|1171.4|1169.4|34
1747356600000|2025-05-16 00:50:00|1171.3|1169.3|1172.4|1170.4|1172.4|1170.4|1171.1|1169.1|20
1747356900000|2025-05-16 00:55:00|1172.1|1170.1|1171.6|1169.6|1172.1|1170.1|1171.6|1169.6|7
1747357200000|2025-05-16 01:00:00|1171.5|1169.5|1171.2|1169.2|1171.6|1169.6|1171.1|1169.1|51
1747357500000|2025-05-16 01:05:00|1171.8|1169.8|1171.8|1169.8|1171.9|1169.9|1171.2|1169.2|25
1747357800000|2025-05-16 01:10:00|1171.6|1169.6|1171.8|1169.8|1172.1|1170.1|1171.6|1169.6|13
1747358100000|2025-05-16 01:15:00|1172.2|1170.2|1172.2|1170.2|1172.4|1170.4|1171.6|1169.6|33
1747358400000|2025-05-16 01:20:00|1171.9|1169.9|1170.6|1168.6|1171.9|1169.9|1170.5|1168.5|69
1747358700000|2025-05-16 01:25:00|1170.7|1168.7|1171.2|1169.2|1171.2|1169.2|1170.6|1168.6|6
1747359000000|2025-05-16 01:30:00|1171.3|1169.3|1172|1170|1172.4|1170.4|1170.6|1168.6|57
1747359300000|2025-05-16 01:35:00|1172.7|1170.7|1173.1|1171.1|1173.5|1171.5|1172.7|1170.7|26
1747359600000|2025-05-16 01:40:00|1172.5|1170.5|1172.3|1170.3|1172.5|1170.5|1172.1|1170.1|13
1747359900000|2025-05-16 01:45:00|1172.4|1170.4|1171.7|1169.7|1173.1|1171.1|1171.7|1169.7|26
1747360200000|2025-05-16 01:50:00|1171.6|1169.6|1171.2|1169.2|1172.2|1170.2|1171.2|1169.2|29
1747360500000|2025-05-16 01:55:00|1171.4|1169.4|1172.6|1170.6|1172.6|1170.6|1171.4|1169.4|5
1747360800000|2025-05-16 02:00:00|1172.2|1170.2|1172.9|1170.9|1172.9|1170.9|1171.6|1169.6|18
1747361100000|2025-05-16 02:05:00|1172.8|1170.8|1172.9|1170.9|1173.1|1171.1|1172.5|1170.5|17
1747361400000|2025-05-16 02:10:00|1172.7|1170.7|1171.5|1169.5|1172.7|1170.7|1171|1169|39
1747361700000|2025-05-16 02:15:00|1171.7|1169.7|1171.9|1169.9|1171.9|1169.9|1171.5|1169.5|8
1747362000000|2025-05-16 02:20:00|1171.4|1169.4|1171.9|1169.9|1171.9|1169.9|1171.4|1169.4|3
1747362300000|2025-05-16 02:25:00|1171.7|1169.7|1171.6|1169.6|1171.7|1169.7|1171.6|1169.6|3
1747362600000|2025-05-16 02:30:00|1171|1169|1171.2|1169.2|1171.6|1169.6|1171|1169|7
1747362900000|2025-05-16 02:35:00|1171.7|1169.7|1172.3|1170.3|1172.3|1170.3|1171.7|1169.7|2
1747363200000|2025-05-16 02:40:00|1172.4|1170.4|1172.2|1170.2|1172.7|1170.7|1172.2|1170.2|23
1747363500000|2025-05-16 02:45:00|1172|1170|1171.5|1169.5|1172|1170|1171.5|1169.5|9
1747363800000|2025-05-16 02:50:00|1171.1|1169.1|1171.6|1169.6|1171.6|1169.6|1171|1169|8
1747364100000|2025-05-16 02:55:00|1171.8|1169.8|1172.1|1170.1|1172.1|1170.1|1171.8|1169.8|2
1747364400000|2025-05-16 03:00:00|1172.3|1170.3|1172.1|1170.1|1172.7|1170.7|1172|1170|12
1747364700000|2025-05-16 03:05:00|1172.3|1170.3|1172.4|1170.4|1172.5|1170.5|1172.2|1170.2|8
1747365000000|2025-05-16 03:10:00|1173|1171|1173|1171|1173.3|1171.3|1172.9|1170.9|19
1747365300000|2025-05-16 03:15:00|1173.1|1171.1|1173.3|1171.3|1173.5|1171.5|1173.1|1171.1|23
1747365600000|2025-05-16 03:20:00|1173.1|1171.1|1173|1171|1173.1|1171.1|1173|1171|5
1747365900000|2025-05-16 03:25:00|1173.2|1171.2|1173.3|1171.3|1173.4|1171.4|1173.2|1171.2|18
1747366200000|2025-05-16 03:30:00|1173.2|1171.2|1173.1|1171.1|1173.3|1171.3|1173.1|1171.1|19
1747366500000|2025-05-16 03:35:00|1172.9|1170.9|1172.6|1170.6|1172.9|1170.9|1172.6|1170.6|24
1747366800000|2025-05-16 03:40:00|1172.3|1170.3|1172.3|1170.3|1172.5|1170.5|1172.1|1170.1|14
1747367100000|2025-05-16 03:45:00|1172.2|1170.2|1172|1170|1172.3|1170.3|1171.9|1169.9|52
1747367400000|2025-05-16 03:50:00|1172.1|1170.1|1172|1170|1172.4|1170.4|1172|1170|24
1747367700000|2025-05-16 03:55:00|1172.1|1170.1|1172|1170|1172.2|1170.2|1171.8|1169.8|45
1747368000000|2025-05-16 04:00:00|1172.1|1170.1|1172.4|1170.4|1172.8|1170.8|1172.1|1170.1|59
1747368300000|2025-05-16 04:05:00|1172.5|1170.5|1172.4|1170.4|1172.7|1170.7|1172.3|1170.3|68
1747368600000|2025-05-16 04:10:00|1172.3|1170.3|1172.5|1170.5|1172.6|1170.6|1171.7|1169.7|152
1747368900000|2025-05-16 04:15:00|1172.4|1170.4|1172.6|1170.6|1172.7|1170.7|1172.4|1170.4|134
1747369200000|2025-05-16 04:20:00|1172.5|1170.5|1172.5|1170.5|1172.8|1170.8|1172.5|1170.5|127
1747369500000|2025-05-16 04:25:00|1172.4|1170.4|1172.2|1170.2|1172.7|1170.7|1172.2|1170.2|39
1747369800000|2025-05-16 04:30:00|1172.3|1170.3|1173.2|1171.2|1173.3|1171.3|1172.3|1170.3|57
1747370100000|2025-05-16 04:35:00|1173.1|1171.1|1173|1171|1173.2|1171.2|1172.8|1170.8|27
1747370400000|2025-05-16 04:40:00|1172.4|1170.4|1172.5|1170.5|1172.5|1170.5|1172.4|1170.4|9
1747370700000|2025-05-16 04:45:00|1172.6|1170.6|1172.9|1170.9|1172.9|1170.9|1172.6|1170.6|5
1747371000000|2025-05-16 04:50:00|1173|1171|1172.6|1170.6|1173|1171|1172.6|1170.6|5
1747371300000|2025-05-16 04:55:00|1172.1|1170.1|1172.3|1170.3|1172.3|1170.3|1172.1|1170.1|7
1747371600000|2025-05-16 05:00:00|1172.2|1170.2|1172.5|1170.5|1172.5|1170.5|1171.8|1169.8|75
1747371900000|2025-05-16 05:05:00|1172.6|1170.6|1172.9|1170.9|1173|1171|1172.5|1170.5|11
1747372200000|2025-05-16 05:10:00|1173|1171|1173.5|1171.5|1173.5|1171.5|1173|1171|4
1747372500000|2025-05-16 05:15:00|1174|1172|1173.8|1171.8|1174.1|1172.1|1173.7|1171.7|16
1747372800000|2025-05-16 05:20:00|1173.5|1171.5|1173.8|1171.8|1173.8|1171.8|1173.3|1171.3|9
1747373100000|2025-05-16 05:25:00|1173.6|1171.6|1173.8|1171.8|1173.9|1171.9|1173.6|1171.6|25
1747373400000|2025-05-16 05:30:00|1173.5|1171.5|1173.6|1171.6|1173.6|1171.6|1173.2|1171.2|28
1747373700000|2025-05-16 05:35:00|1173.5|1171.5|1173.4|1171.4|1173.6|1171.6|1173.2|1171.2|26
1747374000000|2025-05-16 05:40:00|1173.3|1171.3|1173.4|1171.4|1173.5|1171.5|1173|1171|10
1747374300000|2025-05-16 05:45:00|1173.1|1171.1|1173.2|1171.2|1173.4|1171.4|1173.1|1171.1|7
1747374600000|2025-05-16 05:50:00|1173|1171|1173|1171|1173.1|1171.1|1173|1171|12
1747374900000|2025-05-16 05:55:00|1172.9|1170.9|1172.6|1170.6|1172.9|1170.9|1172.6|1170.6|14
1747375200000|2025-05-16 06:00:00|1172.3|1170.3|1173.1|1171.1|1173.1|1171.1|1172.3|1170.3|31
1747375500000|2025-05-16 06:05:00|1173|1171|1173|1171|1173|1171|1172.7|1170.7|20
1747375800000|2025-05-16 06:10:00|1172.7|1170.7|1173.4|1171.4|1173.5|1171.5|1172.5|1170.5|24
1747376100000|2025-05-16 06:15:00|1173.5|1171.5|1174.5|1172.5|1174.5|1172.5|1173.5|1171.5|38
1747376400000|2025-05-16 06:20:00|1174.6|1172.6|1174.5|1172.5|1174.7|1172.7|1174.2|1172.2|58
1747376700000|2025-05-16 06:25:00|1174.4|1172.4|1174.2|1172.2|1174.7|1172.7|1174.1|1172.1|87
1747377000000|2025-05-16 06:30:00|1174.3|1172.3|1174.2|1172.2|1174.3|1172.3|1173.8|1171.8|81
1747377300000|2025-05-16 06:35:00|1174.1|1172.1|1173.7|1171.7|1174.2|1172.2|1173.6|1171.6|103
1747377600000|2025-05-16 06:40:00|1173.4|1171.4|1173.5|1171.5|1173.9|1171.9|1173.4|1171.4|118
1747377900000|2025-05-16 06:45:00|1173.6|1171.6|1173|1171|1173.7|1171.7|1173|1171|258
1747378200000|2025-05-16 06:50:00|1173.1|1171.1|1173.1|1171.1|1173.2|1171.2|1172.7|1170.7|133
1747378500000|2025-05-16 06:55:00|1173.2|1171.2|1173.2|1171.2|1173.2|1171.2|1172.8|1170.8|123
1747378800000|2025-05-16 07:00:00|1173.1|1171.1|1173.3|1171.3|1173.3|1171.3|1172.3|1170.3|471
1747379100000|2025-05-16 07:05:00|1173.2|1171.2|1173.2|1171.2|1173.5|1171.5|1173|1171|328
1747379400000|2025-05-16 07:10:00|1173.3|1171.3|1173.7|1171.7|1173.7|1171.7|1173.1|1171.1|329
1747379700000|2025-05-16 07:15:00|1173.8|1171.8|1173.5|1171.5|1173.9|1171.9|1173.3|1171.3|69
1747380000000|2025-05-16 07:20:00|1173.4|1171.4|1173.8|1171.8|1173.8|1171.8|1173.4|1171.4|67
1747380300000|2025-05-16 07:25:00|1173.7|1171.7|1173.7|1171.7|1174.1|1172.1|1173.5|1171.5|86
1747380600000|2025-05-16 07:30:00|1173.8|1171.8|1173.8|1171.8|1174|1172|1173.2|1171.2|77
1747380900000|2025-05-16 07:35:00|1173.7|1171.7|1173.9|1171.9|1174.1|1172.1|1173.7|1171.7|53
1747381200000|2025-05-16 07:40:00|1174|1172|1174.1|1172.1|1174.2|1172.2|1173.8|1171.8|53
1747381500000|2025-05-16 07:45:00|1174|1172|1174|1172|1174.2|1172.2|1173.9|1171.9|125
1747381800000|2025-05-16 07:50:00|1174.2|1172.2|1173.9|1171.9|1174.2|1172.2|1173.9|1171.9|127
1747382100000|2025-05-16 07:55:00|1174|1172|1174.6|1172.6|1174.6|1172.6|1174|1172|184
1747382400000|2025-05-16 08:00:00|1174.7|1172.7|1173.3|1171.3|1174.7|1172.7|1173.3|1171.3|351
1747382700000|2025-05-16 08:05:00|1173.2|1171.2|1172.4|1170.4|1173.5|1171.5|1172.4|1170.4|405
1747383000000|2025-05-16 08:10:00|1172.5|1170.5|1172|1170|1172.7|1170.7|1172|1170|290
1747383300000|2025-05-16 08:15:00|1171.9|1169.9|1172.1|1170.1|1172.1|1170.1|1171.5|1169.5|241
1747383600000|2025-05-16 08:20:00|1172.2|1170.2|1172.3|1170.3|1172.4|1170.4|1172.2|1170.2|150
1747383900000|2025-05-16 08:25:00|1172.2|1170.2|1172.4|1170.4|1172.4|1170.4|1172.1|1170.1|165
1747384200000|2025-05-16 08:30:00|1172.3|1170.3|1172.9|1170.9|1172.9|1170.9|1172.3|1170.3|169
1747384500000|2025-05-16 08:35:00|1172.8|1170.8|1172.7|1170.7|1173.2|1171.2|1172.7|1170.7|163
1747384800000|2025-05-16 08:40:00|1172.6|1170.6|1172.9|1170.9|1172.9|1170.9|1172.6|1170.6|186
1747385100000|2025-05-16 08:45:00|1172.8|1170.8|1172.6|1170.6|1172.9|1170.9|1172.5|1170.5|166
1747385400000|2025-05-16 08:50:00|1172.5|1170.5|1172.6|1170.6|1172.8|1170.8|1172.2|1170.2|197
1747385700000|2025-05-16 08:55:00|1172.5|1170.5|1172.3|1170.3|1172.6|1170.6|1172.1|1170.1|232
1747386000000|2025-05-16 09:00:00|1172.4|1170.4|1172.2|1170.2|1172.5|1170.5|1172|1170|174
1747386300000|2025-05-16 09:05:00|1172.3|1170.3|1172.4|1170.4|1172.4|1170.4|1172.2|1170.2|131
1747386600000|2025-05-16 09:10:00|1172.6|1170.6|1172.8|1170.8|1172.8|1170.8|1172.5|1170.5|80
1747386900000|2025-05-16 09:15:00|1172.9|1170.9|1172.9|1170.9|1173|1171|1172.6|1170.6|79
1747387200000|2025-05-16 09:20:00|1173|1171|1173.1|1171.1|1173.4|1171.4|1172.9|1170.9|94
1747387500000|2025-05-16 09:25:00|1173.2|1171.2|1173.3|1171.3|1173.4|1171.4|1172.9|1170.9|87
1747387800000|2025-05-16 09:30:00|1173.4|1171.4|1173.3|1171.3|1173.4|1171.4|1173.1|1171.1|84
1747388100000|2025-05-16 09:35:00|1173.4|1171.4|1173.3|1171.3|1173.4|1171.4|1173.2|1171.2|110
1747388400000|2025-05-16 09:40:00|1173.4|1171.4|1173.4|1171.4|1173.7|1171.7|1173.1|1171.1|128
1747388700000|2025-05-16 09:45:00|1173.5|1171.5|1173|1171|1173.5|1171.5|1173|1171|176
1747389000000|2025-05-16 09:50:00|1172.9|1170.9|1173.3|1171.3|1173.5|1171.5|1172.9|1170.9|108
1747389300000|2025-05-16 09:55:00|1173.4|1171.4|1173.3|1171.3|1173.5|1171.5|1173.2|1171.2|68
1747389600000|2025-05-16 10:00:00|1173.2|1171.2|1173|1171|1173.6|1171.6|1173|1171|160
1747389900000|2025-05-16 10:05:00|1172.9|1170.9|1173.4|1171.4|1173.4|1171.4|1172.8|1170.8|93
1747390200000|2025-05-16 10:10:00|1173.3|1171.3|1173.4|1171.4|1173.5|1171.5|1173.2|1171.2|47
1747390500000|2025-05-16 10:15:00|1173.3|1171.3|1173.8|1171.8|1173.9|1171.9|1173.3|1171.3|85
1747390800000|2025-05-16 10:20:00|1173.7|1171.7|1173.9|1171.9|1173.9|1171.9|1173.7|1171.7|97
1747391100000|2025-05-16 10:25:00|1173.8|1171.8|1173.6|1171.6|1173.8|1171.8|1173.4|1171.4|21
1747391400000|2025-05-16 10:30:00|1173.8|1171.8|1173.9|1171.9|1174|1172|1173.7|1171.7|45
1747391700000|2025-05-16 10:35:00|1173.8|1171.8|1173.5|1171.5|1173.8|1171.8|1173.4|1171.4|114
1747392000000|2025-05-16 10:40:00|1173.6|1171.6|1173.7|1171.7|1173.7|1171.7|1173.6|1171.6|13
1747392300000|2025-05-16 10:45:00|1173.8|1171.8|1174.2|1172.2|1174.4|1172.4|1173.8|1171.8|70
1747392600000|2025-05-16 10:50:00|1174.1|1172.1|1174.1|1172.1|1174.2|1172.2|1174|1172|31
1747392900000|2025-05-16 10:55:00|1174|1172|1173.9|1171.9|1174.1|1172.1|1173.8|1171.8|259
1747393200000|2025-05-16 11:00:00|1174|1172|1174|1172|1174.2|1172.2|1173.8|1171.8|514
1747393500000|2025-05-16 11:05:00|1173.9|1171.9|1173.7|1171.7|1173.9|1171.9|1173.7|1171.7|86
1747393800000|2025-05-16 11:10:00|1173.6|1171.6|1173.3|1171.3|1173.6|1171.6|1173.3|1171.3|76
1747394100000|2025-05-16 11:15:00|1173.2|1171.2|1173.2|1171.2|1173.2|1171.2|1172.7|1170.7|1130
1747394400000|2025-05-16 11:20:00|1173.3|1171.3|1173.2|1171.2|1173.4|1171.4|1173.1|1171.1|182
1747394700000|2025-05-16 11:25:00|1173.3|1171.3|1173.4|1171.4|1173.8|1171.8|1173.3|1171.3|279
1747395000000|2025-05-16 11:30:00|1173.3|1171.3|1173.3|1171.3|1173.3|1171.3|1172.9|1170.9|116
1747395300000|2025-05-16 11:35:00|1173.4|1171.4|1173.5|1171.5|1173.6|1171.6|1173.3|1171.3|119
1747395600000|2025-05-16 11:40:00|1173.6|1171.6|1173.5|1171.5|1173.6|1171.6|1173.4|1171.4|194
1747395900000|2025-05-16 11:45:00|1173.4|1171.4|1173.8|1171.8|1174|1172|1173.4|1171.4|201
1747396200000|2025-05-16 11:50:00|1173.7|1171.7|1173.2|1171.2|1173.8|1171.8|1173|1171|164
1747396500000|2025-05-16 11:55:00|1173.1|1171.1|1173.2|1171.2|1173.2|1171.2|1172.9|1170.9|54
1747396800000|2025-05-16 12:00:00|1173.1|1171.1|1172.9|1170.9|1173.2|1171.2|1172.7|1170.7|127
1747397100000|2025-05-16 12:05:00|1172.8|1170.8|1172.7|1170.7|1173.1|1171.1|1172.7|1170.7|299
1747397400000|2025-05-16 12:10:00|1172.6|1170.6|1172.4|1170.4|1172.6|1170.6|1172.1|1170.1|310
1747397700000|2025-05-16 12:15:00|1172.3|1170.3|1172.4|1170.4|1172.6|1170.6|1172.1|1170.1|211
1747398000000|2025-05-16 12:20:00|1172.3|1170.3|1172.7|1170.7|1172.7|1170.7|1172|1170|284
1747398300000|2025-05-16 12:25:00|1172.6|1170.6|1172.5|1170.5|1173|1171|1172.5|1170.5|172
1747398600000|2025-05-16 12:30:00|1172.7|1170.7|1171.8|1169.8|1172.7|1170.7|1171.7|1169.7|96
1747398900000|2025-05-16 12:35:00|1171.9|1169.9|1171.9|1169.9|1172|1170|1171.8|1169.8|58
1747399200000|2025-05-16 12:40:00|1172|1170|1171.9|1169.9|1172.3|1170.3|1171.9|1169.9|195
1747399500000|2025-05-16 12:45:00|1171.8|1169.8|1171.7|1169.7|1172|1170|1171.6|1169.6|61
1747399800000|2025-05-16 12:50:00|1171.8|1169.8|1171.5|1169.5|1171.8|1169.8|1171.3|1169.3|103
1747400100000|2025-05-16 12:55:00|1171.6|1169.6|1171.4|1169.4|1171.7|1169.7|1171.4|1169.4|117
1747400400000|2025-05-16 13:00:00|1171.5|1169.5|1171.1|1169.1|1171.5|1169.5|1170.8|1168.8|383
1747400700000|2025-05-16 13:05:00|1171.2|1169.2|1171.7|1169.7|1171.7|1169.7|1171.1|1169.1|188
1747401000000|2025-05-16 13:10:00|1171.6|1169.6|1171.7|1169.7|1171.9|1169.9|1171.5|1169.5|137
1747401300000|2025-05-16 13:15:00|1171.8|1169.8|1172|1170|1172|1170|1171.6|1169.6|153
1747401600000|2025-05-16 13:20:00|1171.9|1169.9|1172.2|1170.2|1172.3|1170.3|1171.8|1169.8|153
1747401900000|2025-05-16 13:25:00|1171.8|1169.8|1171.7|1169.7|1172.2|1170.2|1171.6|1169.6|539
1747402200000|2025-05-16 13:30:00|1171|1170.5|1170.5|1170|1171.4|1170.9|1169.9|1169.4|3304
1747402500000|2025-05-16 13:35:00|1170.6|1170.1|1170.5|1170|1170.7|1170.2|1169.8|1169.3|1308
1747402800000|2025-05-16 13:40:00|1170.4|1169.9|1169.8|1169.3|1170.6|1170.1|1169.4|1168.9|985
1747403100000|2025-05-16 13:45:00|1169.9|1169.4|1170.3|1169.8|1170.3|1169.8|1169.3|1168.8|964
1747403400000|2025-05-16 13:50:00|1170.4|1169.9|1171.1|1170.6|1171.2|1170.7|1170.4|1169.9|900
1747403700000|2025-05-16 13:55:00|1171|1170.5|1172|1171.5|1172|1171.5|1171|1170.5|1065
1747404000000|2025-05-16 14:00:00|1170.9|1170.4|1170.9|1170.4|1171.6|1171.1|1170.7|1170.2|1308
1747404300000|2025-05-16 14:05:00|1171|1170.5|1170.9|1170.4|1171.1|1170.6|1170|1169.5|507
1747404600000|2025-05-16 14:10:00|1171|1170.5|1170.9|1170.4|1171.2|1170.7|1170.4|1169.9|690
1747404900000|2025-05-16 14:15:00|1171|1170.5|1170.9|1170.4|1171.1|1170.6|1170.4|1169.9|665
1747405200000|2025-05-16 14:20:00|1171|1170.5|1171.4|1170.9|1171.4|1170.9|1170.5|1170|746
1747405500000|2025-05-16 14:25:00|1171.3|1170.8|1169.7|1169.2|1171.4|1170.9|1169.6|1169.1|576
1747405800000|2025-05-16 14:30:00|1169.8|1169.3|1169.5|1169|1169.9|1169.4|1169.3|1168.8|347
1747406100000|2025-05-16 14:35:00|1169.6|1169.1|1168.7|1168.2|1169.6|1169.1|1168.4|1167.9|990
1747406400000|2025-05-16 14:40:00|1168.6|1168.1|1167.3|1166.8|1168.6|1168.1|1167.2|1166.7|381
1747406700000|2025-05-16 14:45:00|1167.2|1166.7|1167.8|1167.3|1167.9|1167.4|1167.2|1166.7|362
1747407000000|2025-05-16 14:50:00|1167.9|1167.4|1168.1|1167.6|1168.3|1167.8|1167.5|1167|347
1747407300000|2025-05-16 14:55:00|1168.2|1167.7|1168.3|1167.8|1168.5|1168|1168.1|1167.6|343
1747407600000|2025-05-16 15:00:00|1168.4|1167.9|1168.5|1168|1169|1168.5|1168.4|1167.9|365
1747407900000|2025-05-16 15:05:00|1168.6|1168.1|1168|1167.5|1168.7|1168.2|1168|1167.5|374
1747408200000|2025-05-16 15:10:00|1167.9|1167.4|1168.8|1168.3|1169.2|1168.7|1167.9|1167.4|445
1747408500000|2025-05-16 15:15:00|1168.9|1168.4|1168.6|1168.1|1169.1|1168.6|1168.3|1167.8|530
1747408800000|2025-05-16 15:20:00|1168.7|1168.2|1168.4|1167.9|1168.8|1168.3|1168.2|1167.7|540
1747409100000|2025-05-16 15:25:00|1168.5|1168|1169.2|1168.7|1169.3|1168.8|1168.4|1167.9|620
1747409400000|2025-05-16 15:30:00|1169.3|1168.8|1169.4|1168.9|1169.4|1168.9|1168.9|1168.4|605
1747409700000|2025-05-16 15:35:00|1169.5|1169|1169|1168.5|1169.6|1169.1|1169|1168.5|318
1747410000000|2025-05-16 15:40:00|1169.1|1168.6|1169.5|1169|1169.6|1169.1|1169.1|1168.6|453
1747410300000|2025-05-16 15:45:00|1169.4|1168.9|1169.4|1168.9|1169.5|1169|1169|1168.5|398
1747410600000|2025-05-16 15:50:00|1169.5|1169|1169.3|1168.8|1169.5|1169|1168.9|1168.4|280
1747410900000|2025-05-16 15:55:00|1169.4|1168.9|1168.7|1168.2|1169.4|1168.9|1168.7|1168.2|186
1747411200000|2025-05-16 16:00:00|1168.8|1168.3|1169.3|1168.8|1169.7|1169.2|1168.8|1168.3|263
1747411500000|2025-05-16 16:05:00|1169.1|1168.6|1168.9|1168.4|1169.1|1168.6|1168.9|1168.4|181
1747411800000|2025-05-16 16:10:00|1169|1168.5|1169.5|1169|1169.7|1169.2|1168.8|1168.3|243
1747412100000|2025-05-16 16:15:00|1169.4|1168.9|1169.5|1169|1169.8|1169.3|1169.4|1168.9|215
1747412400000|2025-05-16 16:20:00|1169.7|1169.2|1169.6|1169.1|1169.8|1169.3|1169.6|1169.1|303
1747412700000|2025-05-16 16:25:00|1169.7|1169.2|1169.5|1169|1170|1169.5|1169.5|1169|313
1747413000000|2025-05-16 16:30:00|1169.6|1169.1|1169.6|1169.1|1170.2|1169.7|1169.5|1169|274
1747413300000|2025-05-16 16:35:00|1169.5|1169|1169.8|1169.3|1169.8|1169.3|1169.5|1169|159
1747413600000|2025-05-16 16:40:00|1169.7|1169.2|1169.7|1169.2|1169.9|1169.4|1169.5|1169|161
1747413900000|2025-05-16 16:45:00|1169.6|1169.1|1169.6|1169.1|1169.9|1169.4|1169.6|1169.1|128
1747414200000|2025-05-16 16:50:00|1169.5|1169|1170.2|1169.7|1170.3|1169.8|1169.5|1169|179
1747414500000|2025-05-16 16:55:00|1170.3|1169.8|1170.3|1169.8|1170.4|1169.9|1170.2|1169.7|121
1747414800000|2025-05-16 17:00:00|1170.2|1169.7|1170.8|1170.3|1170.8|1170.3|1170|1169.5|163
1747415100000|2025-05-16 17:05:00|1170.7|1170.2|1170.7|1170.2|1170.9|1170.4|1170.7|1170.2|103
1747415400000|2025-05-16 17:10:00|1170.6|1170.1|1170.8|1170.3|1170.8|1170.3|1170.4|1169.9|193
1747415700000|2025-05-16 17:15:00|1170.9|1170.4|1170.9|1170.4|1171.3|1170.8|1170.9|1170.4|357
1747416000000|2025-05-16 17:20:00|1170.8|1170.3|1171.4|1170.9|1171.5|1171|1170.8|1170.3|270
1747416300000|2025-05-16 17:25:00|1171.5|1171|1171.2|1170.7|1171.5|1171|1171.2|1170.7|118
1747416600000|2025-05-16 17:30:00|1171.1|1170.6|1171.1|1170.6|1171.3|1170.8|1171|1170.5|160
1747416900000|2025-05-16 17:35:00|1171|1170.5|1170.7|1170.2|1171|1170.5|1170.7|1170.2|146
1747417200000|2025-05-16 17:40:00|1170.6|1170.1|1170.6|1170.1|1171|1170.5|1170.4|1169.9|349
1747417500000|2025-05-16 17:45:00|1170.7|1170.2|1171|1170.5|1171.1|1170.6|1170.7|1170.2|258
1747417800000|2025-05-16 17:50:00|1170.9|1170.4|1170.5|1170|1170.9|1170.4|1170.5|1170|202
1747418100000|2025-05-16 17:55:00|1170.4|1169.9|1170.9|1170.4|1170.9|1170.4|1170.4|1169.9|209
1747418400000|2025-05-16 18:00:00|1170.8|1170.3|1171|1170.5|1171.2|1170.7|1170.7|1170.2|211
1747418700000|2025-05-16 18:05:00|1171.1|1170.6|1171|1170.5|1171.2|1170.7|1171|1170.5|137
1747419000000|2025-05-16 18:10:00|1171.1|1170.6|1171.2|1170.7|1171.4|1170.9|1171|1170.5|188
1747419300000|2025-05-16 18:15:00|1171.3|1170.8|1171.5|1171|1171.5|1171|1171.2|1170.7|279
1747419600000|2025-05-16 18:20:00|1171.4|1170.9|1171.6|1171.1|1171.7|1171.2|1171.3|1170.8|200
1747419900000|2025-05-16 18:25:00|1171.5|1171|1171.6|1171.1|1171.9|1171.4|1171.4|1170.9|316
1747420200000|2025-05-16 18:30:00|1171.5|1171|1171.4|1170.9|1171.5|1171|1171.3|1170.8|273
1747420500000|2025-05-16 18:35:00|1171.3|1170.8|1171.5|1171|1171.6|1171.1|1171.2|1170.7|226
1747420800000|2025-05-16 18:40:00|1171.6|1171.1|1171.8|1171.3|1171.9|1171.4|1171.5|1171|282
1747421100000|2025-05-16 18:45:00|1171.9|1171.4|1172.2|1171.7|1172.2|1171.7|1171.9|1171.4|353
1747421400000|2025-05-16 18:50:00|1172.1|1171.6|1172|1171.5|1172.2|1171.7|1171.9|1171.4|236
1747421700000|2025-05-16 18:55:00|1172.1|1171.6|1172.1|1171.6|1172.5|1172|1172|1171.5|300
1747422000000|2025-05-16 19:00:00|1172.2|1171.7|1172.4|1171.9|1172.6|1172.1|1172|1171.5|223
1747422300000|2025-05-16 19:05:00|1172.5|1172|1172.2|1171.7|1172.9|1172.4|1172.2|1171.7|438
1747422600000|2025-05-16 19:10:00|1172.3|1171.8|1172|1171.5|1172.4|1171.9|1171.9|1171.4|645
1747422900000|2025-05-16 19:15:00|1172.1|1171.6|1171.9|1171.4|1172.2|1171.7|1171.8|1171.3|602
1747423200000|2025-05-16 19:20:00|1171.8|1171.3|1171.8|1171.3|1172|1171.5|1171.7|1171.2|728
1747423500000|2025-05-16 19:25:00|1171.9|1171.4|1171.9|1171.4|1172|1171.5|1171.7|1171.2|263
1747423800000|2025-05-16 19:30:00|1171.8|1171.3|1171.9|1171.4|1172|1171.5|1171.7|1171.2|467
1747424100000|2025-05-16 19:35:00|1172|1171.5|1171.9|1171.4|1172.2|1171.7|1171.9|1171.4|285
1747424400000|2025-05-16 19:40:00|1171.8|1171.3|1171.7|1171.2|1171.8|1171.3|1171.5|1171|669
1747424700000|2025-05-16 19:45:00|1171.6|1171.1|1172|1171.5|1172.1|1171.6|1171.4|1170.9|571
1747425000000|2025-05-16 19:50:00|1171.9|1171.4|1171.7|1171.2|1172|1171.5|1171.6|1171.1|683
1747425300000|2025-05-16 19:55:00|1171.8|1171.3|1172.2|1171.7|1172.4|1171.9|1171.1|1170.6|6467
1747425600000|2025-05-16 20:00:00|1172.8|1170.8|1172.7|1170.7|1173|1171|1172.4|1170.4|1223
1747425900000|2025-05-16 20:05:00|1172.6|1170.6|1172.5|1170.5|1172.6|1170.6|1172.5|1170.5|41
1747426200000|2025-05-16 20:10:00|1172.4|1170.4|1172.4|1170.4|1172.7|1170.7|1172.4|1170.4|108
1747426500000|2025-05-16 20:15:00|1172.5|1170.5|1172.6|1170.6|1172.6|1170.6|1172.4|1170.4|17
1747426800000|2025-05-16 20:20:00|1172.5|1170.5|1172.6|1170.6|1172.8|1170.8|1172.4|1170.4|29
1747427100000|2025-05-16 20:25:00|1172.7|1170.7|1172.7|1170.7|1172.7|1170.7|1172.7|1170.7|6
1747427400000|2025-05-16 20:30:00|1172.9|1170.9|1172.9|1170.9|1172.9|1170.9|1172.9|1170.9|56
1747427700000|2025-05-16 20:35:00|1172.8|1170.8|1172.8|1170.8|1172.8|1170.8|1172.8|1170.8|29
1747428000000|2025-05-16 20:40:00|1172.7|1170.7|1172.9|1170.9|1172.9|1170.9|1172.5|1170.5|27
1747428300000|2025-05-16 20:45:00|1172.8|1170.8|1171.9|1169.9|1172.8|1170.8|1171.7|1169.7|48
1747428600000|2025-05-16 20:50:00|1171.8|1169.8|1170.8|1168.8|1172.1|1170.1|1170.7|1168.7|109
1747428900000|2025-05-16 20:55:00|1171.1|1169.1|1171.4|1169.4|1171.5|1169.5|1170.6|1168.6|20
1747605600000|2025-05-18 22:00:00|1168.2|1166.2|1168.7|1166.7|1169.4|1167.4|1167.1|1165.1|18
1747605900000|2025-05-18 22:05:00|1168.6|1166.6|1170.8|1168.8|1170.8|1168.8|1168.2|1166.2|8
1747606200000|2025-05-18 22:10:00|1170.9|1168.9|1169.9|1167.9|1170.9|1168.9|1169.8|1167.8|10
1747606500000|2025-05-18 22:15:00|1169.7|1167.7|1169.5|1167.5|1169.7|1167.7|1169.5|1167.5|7
1747606800000|2025-05-18 22:20:00|1170.1|1168.1|1170.3|1168.3|1170.3|1168.3|1170.1|1168.1|9
1747607400000|2025-05-18 22:30:00|1170.5|1168.5|1170.8|1168.8|1170.8|1168.8|1170.5|1168.5|3
1747608900000|2025-05-18 22:55:00|||||||||10
1747609500000|2025-05-18 23:05:00|1171.7|1169.7|1171.3|1169.3|1171.8|1169.8|1171.3|1169.3|4
1747610700000|2025-05-18 23:25:00|1171.4|1169.4|1172.2|1170.2|1172.2|1170.2|1171.4|1169.4|22
1747611000000|2025-05-18 23:30:00|||||||||2
1747611300000|2025-05-18 23:35:00|1171.7|1169.7|1171.9|1169.9|1171.9|1169.9|1171.7|1169.7|3
1747611600000|2025-05-18 23:40:00|1172.3|1170.3|1172.5|1170.5|1172.5|1170.5|1172.3|1170.3|6
1747611900000|2025-05-18 23:45:00|1171.8|1169.8|1170.9|1168.9|1171.8|1169.8|1170.9|1168.9|15
1747612200000|2025-05-18 23:50:00|1170.8|1168.8|1171|1169|1171|1169|1170.8|1168.8|4
1747612800000|2025-05-19 00:00:00|1171.5|1169.5|1170.5|1168.5|1171.6|1169.6|1169.9|1167.9|20
1747613100000|2025-05-19 00:05:00|1170.6|1168.6|1170.1|1168.1|1170.9|1168.9|1170.1|1168.1|86
1747613400000|2025-05-19 00:10:00|1169.9|1167.9|1169.7|1167.7|1169.9|1167.9|1169.4|1167.4|59
1747613700000|2025-05-19 00:15:00|1169.9|1167.9|1170.2|1168.2|1170.3|1168.3|1169.7|1167.7|24
1747614000000|2025-05-19 00:20:00|1170.1|1168.1|1169.1|1167.1|1170.1|1168.1|1169.1|1167.1|61
1747614300000|2025-05-19 00:25:00|1169.6|1167.6|1168.7|1166.7|1170.2|1168.2|1168.7|1166.7|153
1747614600000|2025-05-19 00:30:00|1168.6|1166.6|1168.7|1166.7|1169|1167|1168.4|1166.4|36
1747614900000|2025-05-19 00:35:00|1168.9|1166.9|1169|1167|1169.1|1167.1|1168.2|1166.2|53
1747615200000|2025-05-19 00:40:00|1168.7|1166.7|1168.4|1166.4|1168.7|1166.7|1168.4|1166.4|34
1747615500000|2025-05-19 00:45:00|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|1166.9|1164.9|227
1747615800000|2025-05-19 00:50:00|1168.6|1166.6|1169.1|1167.1|1169.2|1167.2|1168.6|1166.6|13
1747616100000|2025-05-19 00:55:00|1168.9|1166.9|1168.8|1166.8|1168.9|1166.9|1168.4|1166.4|44
1747616400000|2025-05-19 01:00:00|1168.6|1166.6|1168.7|1166.7|1169|1167|1168|1166|51
1747616700000|2025-05-19 01:05:00|1168.5|1166.5|1167.7|1165.7|1168.8|1166.8|1167.7|1165.7|49
1747617000000|2025-05-19 01:10:00|1167.6|1165.6|1166.6|1164.6|1167.6|1165.6|1166.6|1164.6|40
1747617300000|2025-05-19 01:15:00|1166.8|1164.8|1165.8|1163.8|1167.3|1165.3|1165.6|1163.6|68
1747617600000|2025-05-19 01:20:00|1166.1|1164.1|1166.2|1164.2|1166.4|1164.4|1165.9|1163.9|57
1747617900000|2025-05-19 01:25:00|1166|1164|1165.5|1163.5|1166.2|1164.2|1165.2|1163.2|68
1747618200000|2025-05-19 01:30:00|1165.7|1163.7|1165.6|1163.6|1166|1164|1164.2|1162.2|153
1747618500000|2025-05-19 01:35:00|1165.5|1163.5|1163.2|1161.2|1165.5|1163.5|1162.9|1160.9|128
1747618800000|2025-05-19 01:40:00|1162.9|1160.9|1163.3|1161.3|1163.3|1161.3|1162.4|1160.4|40
1747619100000|2025-05-19 01:45:00|1163.2|1161.2|1163|1161|1163.8|1161.8|1162.7|1160.7|13
1747619400000|2025-05-19 01:50:00|1163.1|1161.1|1162.7|1160.7|1163.1|1161.1|1162.6|1160.6|13
1747619700000|2025-05-19 01:55:00|1163|1161|1162.8|1160.8|1163|1161|1162.6|1160.6|4
1747620000000|2025-05-19 02:00:00|1162.6|1160.6|1163.9|1161.9|1164|1162|1162.2|1160.2|56
1747620300000|2025-05-19 02:05:00|1164.2|1162.2|1165|1163|1165|1163|1164.2|1162.2|8
1747620600000|2025-05-19 02:10:00|1164.5|1162.5|1164.2|1162.2|1164.9|1162.9|1164|1162|10
1747620900000|2025-05-19 02:15:00|1164.7|1162.7|1164.7|1162.7|1165.5|1163.5|1164.4|1162.4|22
1747621200000|2025-05-19 02:20:00|1164.9|1162.9|1165.9|1163.9|1166.1|1164.1|1164.9|1162.9|14
1747621500000|2025-05-19 02:25:00|1166.1|1164.1|1166.4|1164.4|1166.6|1164.6|1165.8|1163.8|16
1747621800000|2025-05-19 02:30:00|1166.5|1164.5|1166.7|1164.7|1166.7|1164.7|1166.5|1164.5|3
1747622100000|2025-05-19 02:35:00|1166.8|1164.8|1165.7|1163.7|1166.8|1164.8|1165.7|1163.7|5
1747622400000|2025-05-19 02:40:00|1166.2|1164.2|1166.2|1164.2|1166.2|1164.2|1166.2|1164.2|1
1747622700000|2025-05-19 02:45:00|1166.8|1164.8|1166|1164|1166.8|1164.8|1166|1164|9
1747623000000|2025-05-19 02:50:00|1166.5|1164.5|1166.5|1164.5|1166.6|1164.6|1166.5|1164.5|6
1747623300000|2025-05-19 02:55:00|1166.6|1164.6|1166.3|1164.3|1166.8|1164.8|1166.3|1164.3|4
1747623600000|2025-05-19 03:00:00|1166.2|1164.2|1166|1164|1166.3|1164.3|1165.7|1163.7|9
1747623900000|2025-05-19 03:05:00|1165.7|1163.7|1165.4|1163.4|1165.7|1163.7|1165.2|1163.2|19
1747624200000|2025-05-19 03:10:00|1165.6|1163.6|1165.1|1163.1|1165.6|1163.6|1165.1|1163.1|32
1747624500000|2025-05-19 03:15:00|1165.3|1163.3|1164.9|1162.9|1165.5|1163.5|1164.7|1162.7|31
1747624800000|2025-05-19 03:20:00|1164.8|1162.8|1165.2|1163.2|1165.8|1163.8|1164.8|1162.8|32
1747625100000|2025-05-19 03:25:00|1165.1|1163.1|1164.5|1162.5|1165.3|1163.3|1164.5|1162.5|19
1747625400000|2025-05-19 03:30:00|1164.4|1162.4|1164.2|1162.2|1164.4|1162.4|1163.6|1161.6|92
1747625700000|2025-05-19 03:35:00|1164.3|1162.3|1163.9|1161.9|1164.5|1162.5|1163.7|1161.7|78
1747626000000|2025-05-19 03:40:00|1163.6|1161.6|1163.2|1161.2|1163.6|1161.6|1163|1161|20
1747626300000|2025-05-19 03:45:00|1163.1|1161.1|1163.5|1161.5|1163.5|1161.5|1163.1|1161.1|19
1747626600000|2025-05-19 03:50:00|1163.3|1161.3|1163.6|1161.6|1163.7|1161.7|1163|1161|47
1747626900000|2025-05-19 03:55:00|1163.3|1161.3|1163|1161|1163.3|1161.3|1162.9|1160.9|103
1747627200000|2025-05-19 04:00:00|1163.1|1161.1|1162.9|1160.9|1163.3|1161.3|1162.7|1160.7|104
1747627500000|2025-05-19 04:05:00|1162.6|1160.6|1162.6|1160.6|1162.8|1160.8|1162.6|1160.6|17
1747627800000|2025-05-19 04:10:00|1162.4|1160.4|1162.9|1160.9|1162.9|1160.9|1162.1|1160.1|87
1747628100000|2025-05-19 04:15:00|1162.8|1160.8|1163.1|1161.1|1163.1|1161.1|1162.7|1160.7|28
1747628400000|2025-05-19 04:20:00|1162.9|1160.9|1163.2|1161.2|1163.2|1161.2|1162.9|1160.9|11
1747628700000|2025-05-19 04:25:00|1162.8|1160.8|1163|1161|1163|1161|1162.7|1160.7|9
1747629000000|2025-05-19 04:30:00|1163.3|1161.3|1163.8|1161.8|1163.8|1161.8|1163.3|1161.3|70
1747629300000|2025-05-19 04:35:00|1163.6|1161.6|1163.6|1161.6|1163.9|1161.9|1163.6|1161.6|10
1747629600000|2025-05-19 04:40:00|1163.7|1161.7|1163.5|1161.5|1163.8|1161.8|1163.5|1161.5|18
1747629900000|2025-05-19 04:45:00|1163.7|1161.7|1163.4|1161.4|1163.7|1161.7|1163.4|1161.4|7
1747630200000|2025-05-19 04:50:00|1163.3|1161.3|1163.3|1161.3|1163.3|1161.3|1163.2|1161.2|8
1747630500000|2025-05-19 04:55:00|1163.2|1161.2|1163.1|1161.1|1163.2|1161.2|1162.9|1160.9|18
1747630800000|2025-05-19 05:00:00|1163.3|1161.3|1164|1162|1164.2|1162.2|1163.3|1161.3|38
1747631100000|2025-05-19 05:05:00|1164.2|1162.2|1164.8|1162.8|1164.8|1162.8|1164.2|1162.2|25
1747631400000|2025-05-19 05:10:00|1165|1163|1164.8|1162.8|1165.5|1163.5|1164.7|1162.7|13
1747631700000|2025-05-19 05:15:00|1164.6|1162.6|1165.5|1163.5|1165.5|1163.5|1164.6|1162.6|9
1747632000000|2025-05-19 05:20:00|1165.4|1163.4|1165.3|1163.3|1165.4|1163.4|1164.7|1162.7|17
1747632300000|2025-05-19 05:25:00|1165.4|1163.4|1165.5|1163.5|1166|1164|1165.2|1163.2|23
1747632600000|2025-05-19 05:30:00|1165.3|1163.3|1165.5|1163.5|1165.5|1163.5|1165.1|1163.1|6
1747632900000|2025-05-19 05:35:00|1165.7|1163.7|1165.8|1163.8|1166|1164|1165.7|1163.7|32
1747633200000|2025-05-19 05:40:00|1166|1164|1165.9|1163.9|1166.4|1164.4|1165.9|1163.9|36
1747633500000|2025-05-19 05:45:00|1165.7|1163.7|1165.9|1163.9|1165.9|1163.9|1165.5|1163.5|11
1747633800000|2025-05-19 05:50:00|1166|1164|1166.6|1164.6|1166.7|1164.7|1166|1164|36
1747634100000|2025-05-19 05:55:00|1166.4|1164.4|1166.1|1164.1|1166.5|1164.5|1165.9|1163.9|17
1747634400000|2025-05-19 06:00:00|1166.2|1164.2|1166.7|1164.7|1166.8|1164.8|1166|1164|13
1747634700000|2025-05-19 06:05:00|1166.9|1164.9|1167.3|1165.3|1167.6|1165.6|1166.9|1164.9|40
1747635000000|2025-05-19 06:10:00|1167.4|1165.4|1167.9|1165.9|1168.2|1166.2|1167.2|1165.2|110
1747635300000|2025-05-19 06:15:00|1167.6|1165.6|1167.5|1165.5|1168|1166|1167.4|1165.4|28
1747635600000|2025-05-19 06:20:00|1167.7|1165.7|1167.1|1165.1|1167.7|1165.7|1167|1165|24
1747635900000|2025-05-19 06:25:00|1167|1165|1166.2|1164.2|1167|1165|1166|1164|142
1747636200000|2025-05-19 06:30:00|1166.3|1164.3|1165.9|1163.9|1166.6|1164.6|1165.7|1163.7|137
1747636500000|2025-05-19 06:35:00|1166|1164|1165.6|1163.6|1166.1|1164.1|1165.5|1163.5|62
1747636800000|2025-05-19 06:40:00|1165.7|1163.7|1164.8|1162.8|1165.7|1163.7|1164.7|1162.7|90
1747637100000|2025-05-19 06:45:00|1164.6|1162.6|1165.1|1163.1|1165.1|1163.1|1164.2|1162.2|34
1747637400000|2025-05-19 06:50:00|1165.2|1163.2|1165.4|1163.4|1165.5|1163.5|1165.1|1163.1|61
1747637700000|2025-05-19 06:55:00|1165.5|1163.5|1165.4|1163.4|1165.6|1163.6|1164.8|1162.8|281
1747638000000|2025-05-19 07:00:00|1165.2|1163.2|1165.8|1163.8|1166.2|1164.2|1165.1|1163.1|477
1747638300000|2025-05-19 07:05:00|1165.9|1163.9|1165.7|1163.7|1166.6|1164.6|1165.5|1163.5|381
1747638600000|2025-05-19 07:10:00|1165.6|1163.6|1165.9|1163.9|1166.2|1164.2|1165.2|1163.2|306
1747638900000|2025-05-19 07:15:00|1165.8|1163.8|1167.5|1165.5|1167.6|1165.6|1165.7|1163.7|231
1747639200000|2025-05-19 07:20:00|1167.4|1165.4|1168.8|1166.8|1168.8|1166.8|1167.4|1165.4|473
1747639500000|2025-05-19 07:25:00|1168.7|1166.7|1168.9|1166.9|1169.2|1167.2|1168.5|1166.5|268
1747639800000|2025-05-19 07:30:00|1168.8|1166.8|1168.7|1166.7|1169.1|1167.1|1168.6|1166.6|192
1747640100000|2025-05-19 07:35:00|1168.8|1166.8|1168.6|1166.6|1168.9|1166.9|1168.5|1166.5|96
1747640400000|2025-05-19 07:40:00|1168.7|1166.7|1168.2|1166.2|1168.8|1166.8|1168|1166|77
1747640700000|2025-05-19 07:45:00|1168.3|1166.3|1167.9|1165.9|1168.3|1166.3|1167.6|1165.6|96
1747641000000|2025-05-19 07:50:00|1167.7|1165.7|1168.4|1166.4|1168.5|1166.5|1167.6|1165.6|96
1747641300000|2025-05-19 07:55:00|1168.3|1166.3|1167.6|1165.6|1168.3|1166.3|1167.6|1165.6|46
1747641600000|2025-05-19 08:00:00|1167.5|1165.5|1167|1165|1167.8|1165.8|1166.9|1164.9|191
1747641900000|2025-05-19 08:05:00|1167.1|1165.1|1167.2|1165.2|1167.5|1165.5|1166.6|1164.6|274
1747642200000|2025-05-19 08:10:00|1167.1|1165.1|1167.2|1165.2|1167.2|1165.2|1166.8|1164.8|64
1747642500000|2025-05-19 08:15:00|1167.1|1165.1|1167.2|1165.2|1167.3|1165.3|1167|1165|106
1747642800000|2025-05-19 08:20:00|1167.1|1165.1|1166.5|1164.5|1167.2|1165.2|1166.3|1164.3|303
1747643100000|2025-05-19 08:25:00|1166.6|1164.6|1166.2|1164.2|1166.6|1164.6|1165.9|1163.9|164
1747643400000|2025-05-19 08:30:00|1166.3|1164.3|1165.5|1163.5|1166.3|1164.3|1165.3|1163.3|124
1747643700000|2025-05-19 08:35:00|1165.6|1163.6|1165.7|1163.7|1165.8|1163.8|1165.2|1163.2|73
1747644000000|2025-05-19 08:40:00|1165.6|1163.6|1165|1163|1165.6|1163.6|1164.7|1162.7|77
1747644300000|2025-05-19 08:45:00|1165.1|1163.1|1165.8|1163.8|1166|1164|1165|1163|150
1747644600000|2025-05-19 08:50:00|1165.7|1163.7|1166|1164|1166.2|1164.2|1165.7|1163.7|240
1747644900000|2025-05-19 08:55:00|1166.2|1164.2|1166.2|1164.2|1166.3|1164.3|1166|1164|140
1747645200000|2025-05-19 09:00:00|1166.1|1164.1|1165.7|1163.7|1166.1|1164.1|1165.3|1163.3|214
1747645500000|2025-05-19 09:05:00|1165.6|1163.6|1166|1164|1166|1164|1165.5|1163.5|275
1747645800000|2025-05-19 09:10:00|1166.1|1164.1|1166.2|1164.2|1166.2|1164.2|1166|1164|198
1747646100000|2025-05-19 09:15:00|1166.1|1164.1|1166.1|1164.1|1166.5|1164.5|1165.9|1163.9|522
1747646400000|2025-05-19 09:20:00|1166.2|1164.2|1166.1|1164.1|1166.4|1164.4|1166.1|1164.1|532
1747646700000|2025-05-19 09:25:00|1166.2|1164.2|1166.3|1164.3|1166.3|1164.3|1166|1164|543
1747647000000|2025-05-19 09:30:00|1166.2|1164.2|1166.4|1164.4|1166.7|1164.7|1166.2|1164.2|229
1747647300000|2025-05-19 09:35:00|1166.5|1164.5|1166.4|1164.4|1166.5|1164.5|1166.1|1164.1|233
1747647600000|2025-05-19 09:40:00|1166.5|1164.5|1166.1|1164.1|1166.5|1164.5|1166.1|1164.1|112
1747647900000|2025-05-19 09:45:00|1166|1164|1165.9|1163.9|1166.2|1164.2|1165.8|1163.8|147
1747648200000|2025-05-19 09:50:00|1166|1164|1166.1|1164.1|1166.3|1164.3|1165.8|1163.8|155
1747648500000|2025-05-19 09:55:00|1166.2|1164.2|1166.5|1164.5|1166.7|1164.7|1166.2|1164.2|214
1747648800000|2025-05-19 10:00:00|1166.6|1164.6|1166.1|1164.1|1166.6|1164.6|1166.1|1164.1|110
1747649100000|2025-05-19 10:05:00|1166.2|1164.2|1166|1164|1166.2|1164.2|1165.8|1163.8|219
1747649400000|2025-05-19 10:10:00|1165.9|1163.9|1166.4|1164.4|1166.5|1164.5|1165.9|1163.9|583
1747649700000|2025-05-19 10:15:00|1166.3|1164.3|1166.4|1164.4|1166.7|1164.7|1166.2|1164.2|343
1747650000000|2025-05-19 10:20:00|1166.5|1164.5|1166.5|1164.5|1166.7|1164.7|1166.2|1164.2|242
1747650300000|2025-05-19 10:25:00|1166.4|1164.4|1166.2|1164.2|1166.8|1164.8|1166.2|1164.2|366
1747650600000|2025-05-19 10:30:00|1166.1|1164.1|1166|1164|1166.2|1164.2|1165.7|1163.7|119
1747650900000|2025-05-19 10:35:00|1166.1|1164.1|1166.6|1164.6|1166.6|1164.6|1166|1164|152
1747651200000|2025-05-19 10:40:00|1166.7|1164.7|1166.9|1164.9|1166.9|1164.9|1166.6|1164.6|199
1747651500000|2025-05-19 10:45:00|1167|1165|1167.2|1165.2|1167.4|1165.4|1166.8|1164.8|190
1747651800000|2025-05-19 10:50:00|1167.3|1165.3|1167.7|1165.7|1167.8|1165.8|1167.2|1165.2|270
1747652100000|2025-05-19 10:55:00|1167.6|1165.6|1166.9|1164.9|1167.7|1165.7|1166.9|1164.9|261
1747652400000|2025-05-19 11:00:00|1167|1165|1166.8|1164.8|1167.2|1165.2|1166.7|1164.7|299
1747652700000|2025-05-19 11:05:00|1166.7|1164.7|1166.8|1164.8|1167|1165|1166.5|1164.5|68
1747653000000|2025-05-19 11:10:00|1166.7|1164.7|1166.4|1164.4|1166.7|1164.7|1166.4|1164.4|57
1747653300000|2025-05-19 11:15:00|1166.5|1164.5|1166.8|1164.8|1166.8|1164.8|1166.5|1164.5|115
1747653600000|2025-05-19 11:20:00|1166.9|1164.9|1166.8|1164.8|1167|1165|1166.8|1164.8|87
1747653900000|2025-05-19 11:25:00|1166.9|1164.9|1166.6|1164.6|1167.2|1165.2|1166.6|1164.6|137
1747654200000|2025-05-19 11:30:00|1166.5|1164.5|1166.2|1164.2|1166.5|1164.5|1166.2|1164.2|62
1747654500000|2025-05-19 11:35:00|1166.3|1164.3|1166.7|1164.7|1166.7|1164.7|1166.3|1164.3|114
1747654800000|2025-05-19 11:40:00|1166.8|1164.8|1166.9|1164.9|1166.9|1164.9|1166.7|1164.7|72
1747655100000|2025-05-19 11:45:00|1167|1165|1166.9|1164.9|1167.2|1165.2|1166.9|1164.9|112
1747655400000|2025-05-19 11:50:00|1167|1165|1167.1|1165.1|1167.2|1165.2|1166.7|1164.7|176
1747655700000|2025-05-19 11:55:00|1166.9|1164.9|1167.3|1165.3|1167.5|1165.5|1166.9|1164.9|158
1747656000000|2025-05-19 12:00:00|1167.2|1165.2|1167|1165|1167.5|1165.5|1167|1165|141
1747656300000|2025-05-19 12:05:00|1166.9|1164.9|1166.1|1164.1|1166.9|1164.9|1166.1|1164.1|121
1747656600000|2025-05-19 12:10:00|1166|1164|1166.5|1164.5|1166.7|1164.7|1166|1164|63
1747656900000|2025-05-19 12:15:00|1166.6|1164.6|1165.9|1163.9|1166.6|1164.6|1165.9|1163.9|84
1747657200000|2025-05-19 12:20:00|1165.8|1163.8|1165.6|1163.6|1165.9|1163.9|1165.6|1163.6|78
1747657500000|2025-05-19 12:25:00|1165.5|1163.5|1165.7|1163.7|1166.2|1164.2|1165.3|1163.3|336
1747657800000|2025-05-19 12:30:00|1165.8|1163.8|1165.2|1163.2|1165.8|1163.8|1164.8|1162.8|335
1747658100000|2025-05-19 12:35:00|1165.3|1163.3|1165.6|1163.6|1165.6|1163.6|1165|1163|321
1747658400000|2025-05-19 12:40:00|1165.7|1163.7|1165.6|1163.6|1165.8|1163.8|1165.5|1163.5|115
1747658700000|2025-05-19 12:45:00|1165.5|1163.5|1164.4|1162.4|1165.6|1163.6|1164|1162|779
1747659000000|2025-05-19 12:50:00|1164.3|1162.3|1164.8|1162.8|1164.9|1162.9|1164.3|1162.3|477
1747659300000|2025-05-19 12:55:00|1164.7|1162.7|1164.3|1162.3|1164.8|1162.8|1164.2|1162.2|652
1747659600000|2025-05-19 13:00:00|1164.2|1162.2|1164.3|1162.3|1164.6|1162.6|1164|1162|646
1747659900000|2025-05-19 13:05:00|1164.4|1162.4|1164.1|1162.1|1164.4|1162.4|1163.7|1161.7|433
1747660200000|2025-05-19 13:10:00|1164.2|1162.2|1163.7|1161.7|1164.8|1162.8|1163|1161|1638
1747660500000|2025-05-19 13:15:00|1163.8|1161.8|1164.1|1162.1|1164.2|1162.2|1163.4|1161.4|1002
1747660800000|2025-05-19 13:20:00|1164.2|1162.2|1164.7|1162.7|1165|1163|1164.1|1162.1|419
1747661100000|2025-05-19 13:25:00|1164.6|1162.6|1164.9|1162.9|1165.1|1163.1|1164.4|1162.4|264
1747661400000|2025-05-19 13:30:00|1164.2|1163.7|1165.6|1165.1|1166|1165.5|1164.2|1163.7|2943
1747661700000|2025-05-19 13:35:00|1165.5|1165|1166.2|1165.7|1166.4|1165.9|1164.9|1164.4|819
1747662000000|2025-05-19 13:40:00|1166.1|1165.6|1166.4|1165.9|1166.7|1166.2|1165.8|1165.3|1142
1747662300000|2025-05-19 13:45:00|1166.5|1166|1167.2|1166.7|1167.6|1167.1|1166.3|1165.8|736
1747662600000|2025-05-19 13:50:00|1167.3|1166.8|1167.7|1167.2|1167.8|1167.3|1166.8|1166.3|721
1747662900000|2025-05-19 13:55:00|1167.8|1167.3|1167.8|1167.3|1168.1|1167.6|1167.4|1166.9|1133
1747663200000|2025-05-19 14:00:00|1167.9|1167.4|1167.5|1167|1168.2|1167.7|1167.2|1166.7|1658
1747663500000|2025-05-19 14:05:00|1167.4|1166.9|1168.8|1168.3|1168.8|1168.3|1167.4|1166.9|1457
1747663800000|2025-05-19 14:10:00|1168.7|1168.2|1168.9|1168.4|1168.9|1168.4|1168.5|1168|796
1747664100000|2025-05-19 14:15:00|1168.8|1168.3|1170|1169.5|1170|1169.5|1168.8|1168.3|666
1747664400000|2025-05-19 14:20:00|1170.1|1169.6|1169.8|1169.3|1170.4|1169.9|1169.7|1169.2|471
1747664700000|2025-05-19 14:25:00|1169.7|1169.2|1169.1|1168.6|1169.7|1169.2|1168.5|1168|895
1747665000000|2025-05-19 14:30:00|1169|1168.5|1169.5|1169|1169.6|1169.1|1169|1168.5|455
1747665300000|2025-05-19 14:35:00|1169.4|1168.9|1169.6|1169.1|1170|1169.5|1169.1|1168.6|300
1747665600000|2025-05-19 14:40:00|1169.7|1169.2|1170.1|1169.6|1170.2|1169.7|1169.7|1169.2|337
1747665900000|2025-05-19 14:45:00|1170.2|1169.7|1169.5|1169|1170.4|1169.9|1169.5|1169|337
1747666200000|2025-05-19 14:50:00|1169.4|1168.9|1170.4|1169.9|1170.4|1169.9|1169.4|1168.9|276
1747666500000|2025-05-19 14:55:00|1170.3|1169.8|1170.1|1169.6|1170.6|1170.1|1169.9|1169.4|549
1747666800000|2025-05-19 15:00:00|1170|1169.5|1170.6|1170.1|1170.6|1170.1|1169.9|1169.4|540
1747667100000|2025-05-19 15:05:00|1170.5|1170|1170.7|1170.2|1170.8|1170.3|1170|1169.5|313
1747667400000|2025-05-19 15:10:00|1170.8|1170.3|1171.6|1171.1|1171.8|1171.3|1170.7|1170.2|436
1747667700000|2025-05-19 15:15:00|1171.7|1171.2|1172|1171.5|1172.1|1171.6|1171.5|1171|263
1747668000000|2025-05-19 15:20:00|1171.9|1171.4|1172.1|1171.6|1172.3|1171.8|1171.9|1171.4|475
1747668300000|2025-05-19 15:25:00|1172.2|1171.7|1172.6|1172.1|1172.6|1172.1|1171.9|1171.4|738
1747668600000|2025-05-19 15:30:00|1172.5|1172|1172.4|1171.9|1172.9|1172.4|1172.2|1171.7|774
1747668900000|2025-05-19 15:35:00|1172.5|1172|1173.2|1172.7|1173.3|1172.8|1172.5|1172|832
1747669200000|2025-05-19 15:40:00|1173.3|1172.8|1173.1|1172.6|1173.8|1173.3|1173|1172.5|715
1747669500000|2025-05-19 15:45:00|1173.2|1172.7|1172.7|1172.2|1173.3|1172.8|1172.7|1172.2|594
1747669800000|2025-05-19 15:50:00|1172.8|1172.3|1172.7|1172.2|1173.1|1172.6|1172.5|1172|416
1747670100000|2025-05-19 15:55:00|1172.6|1172.1|1172.9|1172.4|1173|1172.5|1172.5|1172|873
1747670400000|2025-05-19 16:00:00|1172.8|1172.3|1173.1|1172.6|1173.1|1172.6|1172.6|1172.1|980
1747670700000|2025-05-19 16:05:00|1173|1172.5|1173.3|1172.8|1173.4|1172.9|1172.7|1172.2|416
1747671000000|2025-05-19 16:10:00|1173.2|1172.7|1173.4|1172.9|1173.6|1173.1|1173.1|1172.6|256
1747671300000|2025-05-19 16:15:00|1173.3|1172.8|1173|1172.5|1173.7|1173.2|1173|1172.5|232
1747671600000|2025-05-19 16:20:00|1172.9|1172.4|1173.4|1172.9|1173.5|1173|1172.9|1172.4|206
1747671900000|2025-05-19 16:25:00|1173.3|1172.8|1173.8|1173.3|1173.8|1173.3|1173.3|1172.8|209
1747672200000|2025-05-19 16:30:00|1173.7|1173.2|1173.3|1172.8|1173.8|1173.3|1173.2|1172.7|215
1747672500000|2025-05-19 16:35:00|1173.2|1172.7|1173.4|1172.9|1173.5|1173|1173|1172.5|205
1747672800000|2025-05-19 16:40:00|1173.3|1172.8|1173.2|1172.7|1173.4|1172.9|1172.9|1172.4|733
1747673100000|2025-05-19 16:45:00|1173.3|1172.8|1173.5|1173|1173.8|1173.3|1173.2|1172.7|389
1747673400000|2025-05-19 16:50:00|1173.6|1173.1|1173.8|1173.3|1173.9|1173.4|1173.6|1173.1|336
1747673700000|2025-05-19 16:55:00|1173.7|1173.2|1173.5|1173|1173.9|1173.4|1173.4|1172.9|246
1747674000000|2025-05-19 17:00:00|1173.4|1172.9|1174.1|1173.6|1174.1|1173.6|1173.3|1172.8|198
1747674300000|2025-05-19 17:05:00|1174|1173.5|1174.6|1174.1|1174.6|1174.1|1174|1173.5|158
1747674600000|2025-05-19 17:10:00|1174.4|1173.9|1174|1173.5|1174.5|1174|1174|1173.5|223
1747674900000|2025-05-19 17:15:00|1174.1|1173.6|1173.8|1173.3|1174.1|1173.6|1173.7|1173.2|271
1747675200000|2025-05-19 17:20:00|1173.7|1173.2|1173.9|1173.4|1174.3|1173.8|1173.7|1173.2|275
1747675500000|2025-05-19 17:25:00|1173.8|1173.3|1173.7|1173.2|1174.2|1173.7|1173.7|1173.2|146
1747675800000|2025-05-19 17:30:00|1173.8|1173.3|1174.1|1173.6|1174.3|1173.8|1173.6|1173.1|706
1747676100000|2025-05-19 17:35:00|1174|1173.5|1173.7|1173.2|1174|1173.5|1173.6|1173.1|242
1747676400000|2025-05-19 17:40:00|1173.6|1173.1|1173.2|1172.7|1173.6|1173.1|1173.1|1172.6|240
1747676700000|2025-05-19 17:45:00|1173.3|1172.8|1173|1172.5|1173.5|1173|1172.9|1172.4|217
1747677000000|2025-05-19 17:50:00|1172.9|1172.4|1173|1172.5|1173.4|1172.9|1172.7|1172.2|252
1747677300000|2025-05-19 17:55:00|1173.1|1172.6|1173|1172.5|1173.1|1172.6|1172.9|1172.4|74
1747677600000|2025-05-19 18:00:00|1172.9|1172.4|1173.1|1172.6|1173.2|1172.7|1172.9|1172.4|139
1747677900000|2025-05-19 18:05:00|1173.2|1172.7|1173.2|1172.7|1173.3|1172.8|1173.1|1172.6|105
1747678200000|2025-05-19 18:10:00|1173.1|1172.6|1172.7|1172.2|1173.1|1172.6|1172.6|1172.1|156
1747678500000|2025-05-19 18:15:00|1172.8|1172.3|1172.5|1172|1172.8|1172.3|1172.4|1171.9|154
1747678800000|2025-05-19 18:20:00|1172.6|1172.1|1172.6|1172.1|1172.7|1172.2|1172.4|1171.9|120
1747679100000|2025-05-19 18:25:00|1172.7|1172.2|1172.6|1172.1|1173|1172.5|1172.6|1172.1|173
1747679400000|2025-05-19 18:30:00|1172.7|1172.2|1173|1172.5|1173.1|1172.6|1172.6|1172.1|153
1747679700000|2025-05-19 18:35:00|1173.1|1172.6|1173.8|1173.3|1173.8|1173.3|1173.1|1172.6|142
1747680000000|2025-05-19 18:40:00|1173.7|1173.2|1173.3|1172.8|1173.8|1173.3|1173.3|1172.8|204
1747680300000|2025-05-19 18:45:00|1173.4|1172.9|1173|1172.5|1173.4|1172.9|1172.9|1172.4|373
1747680600000|2025-05-19 18:50:00|1173.1|1172.6|1173.4|1172.9|1173.5|1173|1173.1|1172.6|352
1747680900000|2025-05-19 18:55:00|1173.3|1172.8|1173.5|1173|1173.7|1173.2|1173.3|1172.8|232
1747681200000|2025-05-19 19:00:00|1173.6|1173.1|1173.5|1173|1174|1173.5|1173.2|1172.7|362
1747681500000|2025-05-19 19:05:00|1173.6|1173.1|1173.5|1173|1173.8|1173.3|1173.4|1172.9|207
1747681800000|2025-05-19 19:10:00|1173.4|1172.9|1173.6|1173.1|1173.9|1173.4|1173.4|1172.9|319
1747682100000|2025-05-19 19:15:00|1173.5|1173|1173.4|1172.9|1173.6|1173.1|1173.3|1172.8|320
1747682400000|2025-05-19 19:20:00|1173.5|1173|1173.6|1173.1|1173.8|1173.3|1173.3|1172.8|309
1747682700000|2025-05-19 19:25:00|1173.5|1173|1173.1|1172.6|1173.5|1173|1173.1|1172.6|312
1747683000000|2025-05-19 19:30:00|1173|1172.5|1173.4|1172.9|1173.5|1173|1173|1172.5|259
1747683300000|2025-05-19 19:35:00|1173.3|1172.8|1173.4|1172.9|1173.7|1173.2|1173.3|1172.8|453
1747683600000|2025-05-19 19:40:00|1173.3|1172.8|1173.2|1172.7|1173.5|1173|1173|1172.5|332
1747683900000|2025-05-19 19:45:00|1173.1|1172.6|1173.6|1173.1|1173.7|1173.2|1173.1|1172.6|500
1747684200000|2025-05-19 19:50:00|1173.7|1173.2|1174.3|1173.8|1174.4|1173.9|1173.7|1173.2|673
1747684500000|2025-05-19 19:55:00|1174.2|1173.7|1175|1174.5|1175.1|1174.6|1174|1173.5|7403
1747684800000|2025-05-19 20:00:00|1175.7|1173.7|1175.2|1173.2|1175.8|1173.8|1175|1173|1880
1747685100000|2025-05-19 20:05:00|1175.1|1173.1|1175.2|1173.2|1175.3|1173.3|1175.1|1173.1|58
1747685400000|2025-05-19 20:10:00|1175.1|1173.1|1175.4|1173.4|1175.5|1173.5|1175.1|1173.1|353
1747685700000|2025-05-19 20:15:00|1175.3|1173.3|1175.3|1173.3|1175.5|1173.5|1175.2|1173.2|67
1747686000000|2025-05-19 20:20:00|1175.4|1173.4|1175|1173|1175.4|1173.4|1174.9|1172.9|164
1747686300000|2025-05-19 20:25:00|1175.3|1173.3|1175.2|1173.2|1175.3|1173.3|1175.2|1173.2|5
1747686600000|2025-05-19 20:30:00|1175.1|1173.1|1175.1|1173.1|1175.2|1173.2|1175.1|1173.1|4
1747686900000|2025-05-19 20:35:00|1175.3|1173.3|1175.3|1173.3|1175.4|1173.4|1175.3|1173.3|14
1747687500000|2025-05-19 20:45:00|1175.5|1173.5|1175.5|1173.5|1175.5|1173.5|1175.5|1173.5|2
1747687800000|2025-05-19 20:50:00|||||||||2
1747688100000|2025-05-19 20:55:00|1175.4|1173.4|1175.2|1173.2|1175.4|1173.4|1175.2|1173.2|24
1747689300000|2025-05-19 21:15:00|1176|1174|1176|1174|1176|1174|1176|1174|0
1747691400000|2025-05-19 21:50:00|1177.8|1175.8|1177.8|1175.8|1177.8|1175.8|1177.8|1175.8|1
1747692000000|2025-05-19 22:00:00|1175.8|1173.8|1175.5|1173.5|1175.8|1173.8|1175.1|1173.1|0
1747692300000|2025-05-19 22:05:00|1175.6|1173.6|1175.8|1173.8|1176|1174|1175.5|1173.5|0
1747692600000|2025-05-19 22:10:00|1175.9|1173.9|1175.8|1173.8|1176|1174|1175.6|1173.6|0
1747692900000|2025-05-19 22:15:00|1175.7|1173.7|1175.8|1173.8|1175.9|1173.9|1175.7|1173.7|0
1747693200000|2025-05-19 22:20:00|1175.7|1173.7|1175.9|1173.9|1176.1|1174.1|1175.7|1173.7|0
1747693500000|2025-05-19 22:25:00|1176|1174|1175.7|1173.7|1176|1174|1175.7|1173.7|0
1747693800000|2025-05-19 22:30:00|1175.6|1173.6|1175.7|1173.7|1175.9|1173.9|1175.3|1173.3|0
1747694100000|2025-05-19 22:35:00|1175.6|1173.6|1175.8|1173.8|1175.9|1173.9|1175.6|1173.6|0
1747694400000|2025-05-19 22:40:00|1175.9|1173.9|1175.7|1173.7|1175.9|1173.9|1175.7|1173.7|0
1747694700000|2025-05-19 22:45:00|1175.8|1173.8|1175.8|1173.8|1175.9|1173.9|1175.7|1173.7|0
1747695000000|2025-05-19 22:50:00|1175.7|1173.7|1175.7|1173.7|1175.8|1173.8|1175.7|1173.7|0
1747695300000|2025-05-19 22:55:00|1175.8|1173.8|1175.8|1173.8|1175.8|1173.8|1175.7|1173.7|0
1747695600000|2025-05-19 23:00:00|1175.9|1173.9|1175.7|1173.7|1175.9|1173.9|1175.7|1173.7|0
1747695900000|2025-05-19 23:05:00|1175.8|1173.8|1175.9|1173.9|1176|1174|1175.8|1173.8|0
1747696200000|2025-05-19 23:10:00|1176|1174|1176.6|1174.6|1176.9|1174.9|1176|1174|0
1747696500000|2025-05-19 23:15:00|1176.5|1174.5|1176.8|1174.8|1176.9|1174.9|1176.3|1174.3|0
1747696800000|2025-05-19 23:20:00|1176.7|1174.7|1177.4|1175.4|1177.4|1175.4|1176.7|1174.7|0
1747697100000|2025-05-19 23:25:00|1177.3|1175.3|1177.6|1175.6|1177.6|1175.6|1177.3|1175.3|0
1747697400000|2025-05-19 23:30:00|1177.5|1175.5|1178.6|1176.6|1178.6|1176.6|1177.5|1175.5|0
1747697700000|2025-05-19 23:35:00|1178.5|1176.5|1178.3|1176.3|1178.5|1176.5|1178.2|1176.2|0
1747698000000|2025-05-19 23:40:00|1178.2|1176.2|1178.1|1176.1|1178.4|1176.4|1178.1|1176.1|0
1747698300000|2025-05-19 23:45:00|1178.2|1176.2|1178.1|1176.1|1178.2|1176.2|1178.1|1176.1|0
1747698600000|2025-05-19 23:50:00|1178.2|1176.2|1177.3|1175.3|1178.2|1176.2|1177.1|1175.1|0
1747698900000|2025-05-19 23:55:00|1177.4|1175.4|1177.8|1175.8|1177.8|1175.8|1177.4|1175.4|0
1747699200000|2025-05-20 00:00:00|1177.7|1175.7|1177.7|1175.7|1177.8|1175.8|1176.6|1174.6|16
1747699500000|2025-05-20 00:05:00|1177.5|1175.5|1177.9|1175.9|1177.9|1175.9|1177.5|1175.5|7
1747699800000|2025-05-20 00:10:00|1178|1176|1177.2|1175.2|1178.1|1176.1|1177|1175|75
1747700100000|2025-05-20 00:15:00|1177.1|1175.1|1177|1175|1177.3|1175.3|1176.8|1174.8|48
1747700400000|2025-05-20 00:20:00|1176.9|1174.9|1177|1175|1177.2|1175.2|1176.9|1174.9|10
1747700700000|2025-05-20 00:25:00|1176.9|1174.9|1177.2|1175.2|1177.3|1175.3|1176.7|1174.7|7
1747701000000|2025-05-20 00:30:00|1177.1|1175.1|1176.8|1174.8|1177.3|1175.3|1176.8|1174.8|7
1747701300000|2025-05-20 00:35:00|1177.5|1175.5|1177.5|1175.5|1177.5|1175.5|1177.5|1175.5|2
1747701600000|2025-05-20 00:40:00|1176.8|1174.8|1176.9|1174.9|1176.9|1174.9|1176.8|1174.8|4
1747701900000|2025-05-20 00:45:00|1177.2|1175.2|1176.2|1174.2|1177.2|1175.2|1176.2|1174.2|41
1747702200000|2025-05-20 00:50:00|1176.4|1174.4|1175.9|1173.9|1176.4|1174.4|1175.8|1173.8|57
1747702500000|2025-05-20 00:55:00|1175.6|1173.6|1175.3|1173.3|1175.6|1173.6|1175.3|1173.3|9
1747702800000|2025-05-20 01:00:00|1175.2|1173.2|1175.5|1173.5|1175.5|1173.5|1174.7|1172.7|24
1747703100000|2025-05-20 01:05:00|1175.3|1173.3|1174.9|1172.9|1175.3|1173.3|1174.6|1172.6|55
1747703400000|2025-05-20 01:10:00|1175|1173|1174.6|1172.6|1175|1173|1174.5|1172.5|37
1747703700000|2025-05-20 01:15:00|1174.5|1172.5|1174.5|1172.5|1174.6|1172.6|1174|1172|47
1747704000000|2025-05-20 01:20:00|1174.3|1172.3|1174.1|1172.1|1174.4|1172.4|1174|1172|42
1747704300000|2025-05-20 01:25:00|1174.2|1172.2|1174.6|1172.6|1174.9|1172.9|1174.2|1172.2|60
1747704600000|2025-05-20 01:30:00|1174.7|1172.7|1173.7|1171.7|1174.9|1172.9|1172.6|1170.6|65
1747704900000|2025-05-20 01:35:00|1174.1|1172.1|1175.7|1173.7|1175.7|1173.7|1174.1|1172.1|85
1747705200000|2025-05-20 01:40:00|1175.3|1173.3|1174.7|1172.7|1175.4|1173.4|1174.1|1172.1|69
1747705500000|2025-05-20 01:45:00|1174.5|1172.5|1174.2|1172.2|1174.9|1172.9|1173.8|1171.8|32
1747705800000|2025-05-20 01:50:00|1174.3|1172.3|1174.9|1172.9|1174.9|1172.9|1174.1|1172.1|25
1747706100000|2025-05-20 01:55:00|1175|1173|1174.7|1172.7|1175.2|1173.2|1174.5|1172.5|42
1747706400000|2025-05-20 02:00:00|1174.5|1172.5|1175.7|1173.7|1175.8|1173.8|1174.5|1172.5|40
1747706700000|2025-05-20 02:05:00|1175.6|1173.6|1174.8|1172.8|1175.6|1173.6|1174.6|1172.6|22
1747707000000|2025-05-20 02:10:00|1175.1|1173.1|1174.5|1172.5|1175.2|1173.2|1174.3|1172.3|23
1747707300000|2025-05-20 02:15:00|1174.2|1172.2|1173.2|1171.2|1174.2|1172.2|1173.2|1171.2|35
1747707600000|2025-05-20 02:20:00|1173.1|1171.1|1173.6|1171.6|1173.6|1171.6|1173|1171|20
1747707900000|2025-05-20 02:25:00|1173.7|1171.7|1173.2|1171.2|1173.9|1171.9|1173.2|1171.2|24
1747708200000|2025-05-20 02:30:00|1173.3|1171.3|1174|1172|1174|1172|1173.2|1171.2|22
1747708500000|2025-05-20 02:35:00|1173.8|1171.8|1174.8|1172.8|1175|1173|1173.8|1171.8|35
1747708800000|2025-05-20 02:40:00|1174.4|1172.4|1173.7|1171.7|1174.7|1172.7|1173.7|1171.7|19
1747709100000|2025-05-20 02:45:00|1173.6|1171.6|1173.1|1171.1|1173.6|1171.6|1172.8|1170.8|16
1747709400000|2025-05-20 02:50:00|1173|1171|1173.1|1171.1|1173.1|1171.1|1172.9|1170.9|14
1747709700000|2025-05-20 02:55:00|1173.2|1171.2|1173.8|1171.8|1173.8|1171.8|1173|1171|17
1747710000000|2025-05-20 03:00:00|1173.7|1171.7|1173.5|1171.5|1173.7|1171.7|1173.2|1171.2|27
1747710300000|2025-05-20 03:05:00|1173.6|1171.6|1174|1172|1174.3|1172.3|1173.6|1171.6|42
1747710600000|2025-05-20 03:10:00|1173.8|1171.8|1173.6|1171.6|1174.2|1172.2|1173.6|1171.6|34
1747710900000|2025-05-20 03:15:00|1173.5|1171.5|1173.5|1171.5|1174.1|1172.1|1173.4|1171.4|44
1747711200000|2025-05-20 03:20:00|1173.6|1171.6|1174.2|1172.2|1174.3|1172.3|1173.4|1171.4|24
1747711500000|2025-05-20 03:25:00|1174.1|1172.1|1174.7|1172.7|1175|1173|1174.1|1172.1|45
1747711800000|2025-05-20 03:30:00|1174.8|1172.8|1174.3|1172.3|1174.9|1172.9|1174.3|1172.3|32
1747712100000|2025-05-20 03:35:00|1174.1|1172.1|1174.5|1172.5|1174.5|1172.5|1173.4|1171.4|50
1747712400000|2025-05-20 03:40:00|1174.4|1172.4|1174.2|1172.2|1174.7|1172.7|1174.2|1172.2|61
1747712700000|2025-05-20 03:45:00|1174.1|1172.1|1173.6|1171.6|1174.1|1172.1|1173.6|1171.6|43
1747713000000|2025-05-20 03:50:00|1173.5|1171.5|1173.2|1171.2|1173.5|1171.5|1172.8|1170.8|38
1747713300000|2025-05-20 03:55:00|1173.1|1171.1|1173|1171|1173.3|1171.3|1173|1171|19
1747713600000|2025-05-20 04:00:00|1172.9|1170.9|1172.5|1170.5|1172.9|1170.9|1172.5|1170.5|19
1747713900000|2025-05-20 04:05:00|1172.4|1170.4|1172.5|1170.5|1172.7|1170.7|1172.4|1170.4|21
1747714200000|2025-05-20 04:10:00|1172.4|1170.4|1171.9|1169.9|1172.4|1170.4|1171.7|1169.7|59
1747714500000|2025-05-20 04:15:00|1171.8|1169.8|1172|1170|1172.3|1170.3|1171.8|1169.8|37
1747714800000|2025-05-20 04:20:00|1171.8|1169.8|1171.5|1169.5|1172|1170|1171.4|1169.4|36
1747715100000|2025-05-20 04:25:00|1171.6|1169.6|1171.8|1169.8|1171.8|1169.8|1171.4|1169.4|22
1747715400000|2025-05-20 04:30:00|1171.7|1169.7|1171.4|1169.4|1171.9|1169.9|1171.3|1169.3|90
1747715700000|2025-05-20 04:35:00|1171.5|1169.5|1171.3|1169.3|1171.7|1169.7|1171.2|1169.2|36
1747716000000|2025-05-20 04:40:00|1171.4|1169.4|1171.9|1169.9|1171.9|1169.9|1171.4|1169.4|13
1747716300000|2025-05-20 04:45:00|1171.7|1169.7|1171.7|1169.7|1171.7|1169.7|1171.6|1169.6|7
1747716600000|2025-05-20 04:50:00|1171.8|1169.8|1172.2|1170.2|1172.2|1170.2|1171.8|1169.8|22
1747716900000|2025-05-20 04:55:00|1172.3|1170.3|1172.1|1170.1|1172.5|1170.5|1172.1|1170.1|19
1747717200000|2025-05-20 05:00:00|1172.2|1170.2|1173.2|1171.2|1173.3|1171.3|1172.2|1170.2|31
1747717500000|2025-05-20 05:05:00|1173.3|1171.3|1173.9|1171.9|1174.1|1172.1|1173.3|1171.3|43
1747717800000|2025-05-20 05:10:00|1174.2|1172.2|1174.1|1172.1|1174.5|1172.5|1174.1|1172.1|70
1747718100000|2025-05-20 05:15:00|1174.3|1172.3|1174.3|1172.3|1174.8|1172.8|1174.3|1172.3|22
1747718400000|2025-05-20 05:20:00|1174.4|1172.4|1173.6|1171.6|1174.6|1172.6|1173.5|1171.5|15
1747718700000|2025-05-20 05:25:00|1173.9|1171.9|1174.1|1172.1|1174.3|1172.3|1173.9|1171.9|12
1747719000000|2025-05-20 05:30:00|1174.3|1172.3|1173.6|1171.6|1174.4|1172.4|1173.6|1171.6|15
1747719300000|2025-05-20 05:35:00|1173.5|1171.5|1173.6|1171.6|1173.9|1171.9|1173.2|1171.2|29
1747719600000|2025-05-20 05:40:00|1173.4|1171.4|1173.1|1171.1|1173.4|1171.4|1172.9|1170.9|17
1747719900000|2025-05-20 05:45:00|1173|1171|1172.2|1170.2|1173|1171|1172.2|1170.2|12
1747720200000|2025-05-20 05:50:00|1172.4|1170.4|1171.7|1169.7|1172.4|1170.4|1171.7|1169.7|8
1747720500000|2025-05-20 05:55:00|1171.8|1169.8|1172|1170|1172.5|1170.5|1171.8|1169.8|11
1747720800000|2025-05-20 06:00:00|1171.9|1169.9|1171.8|1169.8|1172.1|1170.1|1171.2|1169.2|72
1747721100000|2025-05-20 06:05:00|1171.9|1169.9|1171.8|1169.8|1172.2|1170.2|1171.8|1169.8|44
1747721400000|2025-05-20 06:10:00|1171.9|1169.9|1172.6|1170.6|1172.9|1170.9|1171.6|1169.6|110
1747721700000|2025-05-20 06:15:00|1172.5|1170.5|1172.5|1170.5|1173.1|1171.1|1172.4|1170.4|111
1747722000000|2025-05-20 06:20:00|1172.2|1170.2|1171.9|1169.9|1172.3|1170.3|1171.3|1169.3|385
1747722300000|2025-05-20 06:25:00|1171.8|1169.8|1171.4|1169.4|1171.8|1169.8|1171.1|1169.1|86
1747722600000|2025-05-20 06:30:00|1171.2|1169.2|1171.6|1169.6|1172.2|1170.2|1171.2|1169.2|297
1747722900000|2025-05-20 06:35:00|1171.5|1169.5|1172|1170|1172.5|1170.5|1171.5|1169.5|228
1747723200000|2025-05-20 06:40:00|1172.1|1170.1|1171.4|1169.4|1172.2|1170.2|1171.4|1169.4|214
1747723500000|2025-05-20 06:45:00|1171.5|1169.5|1171.8|1169.8|1172|1170|1171.5|1169.5|199
1747723800000|2025-05-20 06:50:00|1171.7|1169.7|1171.6|1169.6|1172|1170|1171.5|1169.5|260
1747724100000|2025-05-20 06:55:00|1171.7|1169.7|1171.8|1169.8|1172|1170|1171.4|1169.4|209
1747724400000|2025-05-20 07:00:00|1172|1170|1170.6|1168.6|1172.2|1170.2|1170.5|1168.5|403
1747724700000|2025-05-20 07:05:00|1170.7|1168.7|1171.3|1169.3|1171.4|1169.4|1170.6|1168.6|216
1747725000000|2025-05-20 07:10:00|1171.4|1169.4|1172.3|1170.3|1172.4|1170.4|1171.4|1169.4|236
1747725300000|2025-05-20 07:15:00|1172.4|1170.4|1172.4|1170.4|1172.6|1170.6|1172.3|1170.3|289
1747725600000|2025-05-20 07:20:00|1172.3|1170.3|1172.2|1170.2|1172.9|1170.9|1172.1|1170.1|119
1747725900000|2025-05-20 07:25:00|1172.3|1170.3|1172.1|1170.1|1172.3|1170.3|1171.8|1169.8|99
1747726200000|2025-05-20 07:30:00|1172.2|1170.2|1171.8|1169.8|1172.4|1170.4|1171.6|1169.6|87
1747726500000|2025-05-20 07:35:00|1171.9|1169.9|1171.4|1169.4|1172|1170|1171.3|1169.3|216
1747726800000|2025-05-20 07:40:00|1171.5|1169.5|1171.1|1169.1|1171.6|1169.6|1171.1|1169.1|161
1747727100000|2025-05-20 07:45:00|1171|1169|1170.1|1168.1|1171|1169|1170.1|1168.1|186
1747727400000|2025-05-20 07:50:00|1170.2|1168.2|1171|1169|1171.2|1169.2|1170.1|1168.1|158
1747727700000|2025-05-20 07:55:00|1170.9|1168.9|1171.5|1169.5|1171.5|1169.5|1170.9|1168.9|172
1747728000000|2025-05-20 08:00:00|1171.3|1169.3|1170.7|1168.7|1171.3|1169.3|1170.6|1168.6|151
1747728300000|2025-05-20 08:05:00|1170.6|1168.6|1170.4|1168.4|1170.9|1168.9|1169.9|1167.9|195
1747728600000|2025-05-20 08:10:00|1170.3|1168.3|1169.8|1167.8|1170.3|1168.3|1169.6|1167.6|135
1747728900000|2025-05-20 08:15:00|1169.9|1167.9|1171|1169|1171.1|1169.1|1169.9|1167.9|171
1747729200000|2025-05-20 08:20:00|1171.1|1169.1|1171.3|1169.3|1171.4|1169.4|1171.1|1169.1|122
1747729500000|2025-05-20 08:25:00|1171.2|1169.2|1170.8|1168.8|1171.3|1169.3|1170.7|1168.7|144
1747729800000|2025-05-20 08:30:00|1170.9|1168.9|1170.8|1168.8|1171.2|1169.2|1170.8|1168.8|82
1747730100000|2025-05-20 08:35:00|1170.7|1168.7|1170.3|1168.3|1170.7|1168.7|1170.3|1168.3|102
1747730400000|2025-05-20 08:40:00|1170.2|1168.2|1170.6|1168.6|1170.9|1168.9|1170.2|1168.2|49
1747730700000|2025-05-20 08:45:00|1170.5|1168.5|1170.7|1168.7|1170.9|1168.9|1170.2|1168.2|256
1747731000000|2025-05-20 08:50:00|1170.6|1168.6|1170.1|1168.1|1170.6|1168.6|1170.1|1168.1|227
1747731300000|2025-05-20 08:55:00|1170|1168|1169.8|1167.8|1170.2|1168.2|1169.8|1167.8|118
1747731600000|2025-05-20 09:00:00|1169.9|1167.9|1170.1|1168.1|1170.2|1168.2|1169.8|1167.8|114
1747731900000|2025-05-20 09:05:00|1170.2|1168.2|1169.6|1167.6|1170.2|1168.2|1169.6|1167.6|134
1747732200000|2025-05-20 09:10:00|1169.7|1167.7|1169.1|1167.1|1169.7|1167.7|1169.1|1167.1|93
1747732500000|2025-05-20 09:15:00|1169.2|1167.2|1169.9|1167.9|1170.2|1168.2|1169.2|1167.2|88
1747732800000|2025-05-20 09:20:00|1170|1168|1169.8|1167.8|1170.1|1168.1|1169.7|1167.7|55
1747733100000|2025-05-20 09:25:00|1169.6|1167.6|1169.3|1167.3|1169.7|1167.7|1169.1|1167.1|45
1747733400000|2025-05-20 09:30:00|1169.4|1167.4|1169.4|1167.4|1169.5|1167.5|1169.3|1167.3|44
1747733700000|2025-05-20 09:35:00|1169.3|1167.3|1169.1|1167.1|1169.5|1167.5|1169.1|1167.1|89
1747734000000|2025-05-20 09:40:00|1169.2|1167.2|1169.2|1167.2|1169.5|1167.5|1169|1167|180
1747734300000|2025-05-20 09:45:00|1169.3|1167.3|1168.7|1166.7|1169.3|1167.3|1168.7|1166.7|200
1747734600000|2025-05-20 09:50:00|1168.8|1166.8|1169.1|1167.1|1169.1|1167.1|1168.8|1166.8|123
1747734900000|2025-05-20 09:55:00|1169.2|1167.2|1169.3|1167.3|1169.4|1167.4|1169|1167|82
1747735200000|2025-05-20 10:00:00|1169.4|1167.4|1169.5|1167.5|1169.5|1167.5|1169.2|1167.2|124
1747735500000|2025-05-20 10:05:00|1169.4|1167.4|1169.6|1167.6|1169.7|1167.7|1169.3|1167.3|58
1747735800000|2025-05-20 10:10:00|1169.5|1167.5|1169.4|1167.4|1169.5|1167.5|1169.2|1167.2|69
1747736100000|2025-05-20 10:15:00|1169.3|1167.3|1169.7|1167.7|1169.7|1167.7|1169.3|1167.3|51
1747736400000|2025-05-20 10:20:00|1169.6|1167.6|1169.3|1167.3|1169.7|1167.7|1169.1|1167.1|132
1747736700000|2025-05-20 10:25:00|1169.4|1167.4|1169.3|1167.3|1169.4|1167.4|1169|1167|102
1747737000000|2025-05-20 10:30:00|1169.2|1167.2|1169.7|1167.7|1169.7|1167.7|1169.2|1167.2|86
1747737300000|2025-05-20 10:35:00|1169.6|1167.6|1169.1|1167.1|1169.7|1167.7|1169.1|1167.1|165
1747737600000|2025-05-20 10:40:00|1169|1167|1169.5|1167.5|1169.5|1167.5|1169|1167|50
1747737900000|2025-05-20 10:45:00|1169.4|1167.4|1169.8|1167.8|1169.9|1167.9|1169.4|1167.4|77
1747738200000|2025-05-20 10:50:00|1169.9|1167.9|1169.8|1167.8|1170.1|1168.1|1169.8|1167.8|83
1747738500000|2025-05-20 10:55:00|1169.7|1167.7|1170.5|1168.5|1170.7|1168.7|1169.7|1167.7|419
1747738800000|2025-05-20 11:00:00|1170.6|1168.6|1170.7|1168.7|1170.9|1168.9|1170.5|1168.5|227
1747739100000|2025-05-20 11:05:00|1170.8|1168.8|1170.7|1168.7|1170.8|1168.8|1170.5|1168.5|206
1747739400000|2025-05-20 11:10:00|1170.6|1168.6|1170.7|1168.7|1170.8|1168.8|1170.4|1168.4|112
1747739700000|2025-05-20 11:15:00|1170.6|1168.6|1171.1|1169.1|1171.1|1169.1|1170.6|1168.6|41
1747740000000|2025-05-20 11:20:00|1171|1169|1171|1169|1171.1|1169.1|1170.8|1168.8|110
1747740300000|2025-05-20 11:25:00|1171.1|1169.1|1171.2|1169.2|1171.2|1169.2|1171.1|1169.1|37
1747740600000|2025-05-20 11:30:00|1171.3|1169.3|1171.6|1169.6|1171.7|1169.7|1171.1|1169.1|369
1747740900000|2025-05-20 11:35:00|1171.5|1169.5|1171.6|1169.6|1171.6|1169.6|1171.3|1169.3|78
1747741200000|2025-05-20 11:40:00|1171.5|1169.5|1171.4|1169.4|1171.5|1169.5|1171.3|1169.3|42
1747741500000|2025-05-20 11:45:00|1171.3|1169.3|1171.6|1169.6|1171.6|1169.6|1171.3|1169.3|161
1747741800000|2025-05-20 11:50:00|1171.5|1169.5|1171.1|1169.1|1171.5|1169.5|1171.1|1169.1|85
1747742100000|2025-05-20 11:55:00|1171.3|1169.3|1171.6|1169.6|1171.6|1169.6|1171.3|1169.3|181
1747742400000|2025-05-20 12:00:00|1171.5|1169.5|1171.6|1169.6|1171.9|1169.9|1171.3|1169.3|353
1747742700000|2025-05-20 12:05:00|1171.5|1169.5|1171.7|1169.7|1172|1170|1171.5|1169.5|66
1747743000000|2025-05-20 12:10:00|1171.6|1169.6|1171.3|1169.3|1171.7|1169.7|1171.2|1169.2|159
1747743300000|2025-05-20 12:15:00|1171.4|1169.4|1171.7|1169.7|1171.8|1169.8|1171.3|1169.3|158
1747743600000|2025-05-20 12:20:00|1171.8|1169.8|1171.3|1169.3|1171.9|1169.9|1171|1169|272
1747743900000|2025-05-20 12:25:00|1171.2|1169.2|1171.7|1169.7|1171.7|1169.7|1171.2|1169.2|240
1747744200000|2025-05-20 12:30:00|1171.8|1169.8|1171.7|1169.7|1172.1|1170.1|1171.4|1169.4|483
1747744500000|2025-05-20 12:35:00|1171.6|1169.6|1171.4|1169.4|1171.6|1169.6|1171|1169|298
1747744800000|2025-05-20 12:40:00|1171.3|1169.3|1171.3|1169.3|1171.6|1169.6|1171.3|1169.3|190
1747745100000|2025-05-20 12:45:00|1171.2|1169.2|1171.7|1169.7|1171.8|1169.8|1171.2|1169.2|199
1747745400000|2025-05-20 12:50:00|1171.8|1169.8|1172|1170|1172.1|1170.1|1170.6|1168.6|1683
1747745700000|2025-05-20 12:55:00|1172.1|1170.1|1171.6|1169.6|1172.1|1170.1|1171.5|1169.5|310
1747746000000|2025-05-20 13:00:00|1171.5|1169.5|1171.9|1169.9|1172.1|1170.1|1171.5|1169.5|348
1747746300000|2025-05-20 13:05:00|1172|1170|1171.9|1169.9|1172|1170|1171.7|1169.7|312
1747746600000|2025-05-20 13:10:00|1172|1170|1171.2|1169.2|1172.2|1170.2|1171.1|1169.1|557
1747746900000|2025-05-20 13:15:00|1171.3|1169.3|1171.4|1169.4|1171.8|1169.8|1171.3|1169.3|290
1747747200000|2025-05-20 13:20:00|1171.5|1169.5|1171.2|1169.2|1171.8|1169.8|1171.2|1169.2|195
1747747500000|2025-05-20 13:25:00|1171.3|1169.3|1170.7|1168.7|1171.4|1169.4|1170.4|1168.4|386
1747747800000|2025-05-20 13:30:00|1170|1169.5|1170|1169.5|1170.3|1169.8|1169.2|1168.7|3078
1747748100000|2025-05-20 13:35:00|1170.1|1169.6|1170.2|1169.7|1170.3|1169.8|1169.3|1168.8|1563
1747748400000|2025-05-20 13:40:00|1170.1|1169.6|1169.8|1169.3|1170.4|1169.9|1169.6|1169.1|1147
1747748700000|2025-05-20 13:45:00|1169.7|1169.2|1169.1|1168.6|1169.9|1169.4|1168.8|1168.3|955
1747749000000|2025-05-20 13:50:00|1169|1168.5|1171.3|1170.8|1171.4|1170.9|1169|1168.5|769
1747749300000|2025-05-20 13:55:00|1171.2|1170.7|1170.6|1170.1|1171.4|1170.9|1170.4|1169.9|854
1747749600000|2025-05-20 14:00:00|1170.5|1170|1170.5|1170|1171|1170.5|1170.1|1169.6|1372
1747749900000|2025-05-20 14:05:00|1170.6|1170.1|1171.2|1170.7|1171.2|1170.7|1170.5|1170|552
1747750200000|2025-05-20 14:10:00|1171.1|1170.6|1171.1|1170.6|1171.3|1170.8|1170.4|1169.9|430
1747750500000|2025-05-20 14:15:00|1171.2|1170.7|1170.9|1170.4|1171.4|1170.9|1170.6|1170.1|597
1747750800000|2025-05-20 14:20:00|1171|1170.5|1170.8|1170.3|1171.3|1170.8|1170.7|1170.2|589
1747751100000|2025-05-20 14:25:00|1170.9|1170.4|1170.7|1170.2|1171.3|1170.8|1170.6|1170.1|602
1747751400000|2025-05-20 14:30:00|1170.8|1170.3|1170.6|1170.1|1171.3|1170.8|1170.3|1169.8|558
1747751700000|2025-05-20 14:35:00|1170.5|1170|1171.3|1170.8|1171.4|1170.9|1170|1169.5|847
1747752000000|2025-05-20 14:40:00|1171.2|1170.7|1171.4|1170.9|1171.5|1171|1171|1170.5|410
1747752300000|2025-05-20 14:45:00|1171.5|1171|1171.2|1170.7|1171.7|1171.2|1170.9|1170.4|293
1747752600000|2025-05-20 14:50:00|1171.1|1170.6|1171.3|1170.8|1171.3|1170.8|1170.5|1170|462
1747752900000|2025-05-20 14:55:00|1171.4|1170.9|1170.7|1170.2|1171.5|1171|1170.6|1170.1|759
1747753200000|2025-05-20 15:00:00|1170.6|1170.1|1170.6|1170.1|1170.9|1170.4|1170.4|1169.9|697
1747753500000|2025-05-20 15:05:00|1170.5|1170|1170.7|1170.2|1170.8|1170.3|1170.3|1169.8|378
1747753800000|2025-05-20 15:10:00|1170.8|1170.3|1170.7|1170.2|1171.2|1170.7|1170.6|1170.1|420
1747754100000|2025-05-20 15:15:00|1170.8|1170.3|1170.7|1170.2|1171.1|1170.6|1170.6|1170.1|650
1747754400000|2025-05-20 15:20:00|1170.6|1170.1|1170.6|1170.1|1171|1170.5|1170.5|1170|363
1747754700000|2025-05-20 15:25:00|1170.5|1170|1171.2|1170.7|1171.3|1170.8|1170.4|1169.9|426
1747755000000|2025-05-20 15:30:00|1171.1|1170.6|1170.6|1170.1|1171.4|1170.9|1170.6|1170.1|1217
1747755300000|2025-05-20 15:35:00|1170.5|1170|1170.3|1169.8|1170.6|1170.1|1169.9|1169.4|913
1747755600000|2025-05-20 15:40:00|1170.2|1169.7|1170|1169.5|1170.7|1170.2|1170|1169.5|229
1747755900000|2025-05-20 15:45:00|1170.1|1169.6|1170.5|1170|1170.7|1170.2|1170|1169.5|159
1747756200000|2025-05-20 15:50:00|1170.4|1169.9|1170.4|1169.9|1170.7|1170.2|1170.3|1169.8|135
1747756500000|2025-05-20 15:55:00|1170.5|1170|1170.8|1170.3|1171.3|1170.8|1170.5|1170|509
1747756800000|2025-05-20 16:00:00|1170.9|1170.4|1171.2|1170.7|1171.3|1170.8|1170.8|1170.3|794
1747757100000|2025-05-20 16:05:00|1171.1|1170.6|1170.8|1170.3|1171.2|1170.7|1170.8|1170.3|185
1747757400000|2025-05-20 16:10:00|1170.9|1170.4|1170.6|1170.1|1170.9|1170.4|1170.3|1169.8|202
1747757700000|2025-05-20 16:15:00|1170.7|1170.2|1170.6|1170.1|1170.8|1170.3|1170.5|1170|275
1747758000000|2025-05-20 16:20:00|1170.7|1170.2|1170.7|1170.2|1171.1|1170.6|1170.7|1170.2|157
1747758300000|2025-05-20 16:25:00|1170.6|1170.1|1171|1170.5|1171|1170.5|1170.5|1170|187
1747758600000|2025-05-20 16:30:00|1170.9|1170.4|1171|1170.5|1171.4|1170.9|1170.9|1170.4|279
1747758900000|2025-05-20 16:35:00|1171.1|1170.6|1171.6|1171.1|1171.7|1171.2|1171.1|1170.6|323
1747759200000|2025-05-20 16:40:00|1171.7|1171.2|1171.7|1171.2|1171.9|1171.4|1171.4|1170.9|510
1747759500000|2025-05-20 16:45:00|1171.8|1171.3|1171.6|1171.1|1171.9|1171.4|1171.3|1170.8|566
1747759800000|2025-05-20 16:50:00|1171.7|1171.2|1171.6|1171.1|1171.8|1171.3|1171.3|1170.8|269
1747760100000|2025-05-20 16:55:00|1171.7|1171.2|1172.2|1171.7|1172.2|1171.7|1171.7|1171.2|547
1747760400000|2025-05-20 17:00:00|1172.1|1171.6|1172.4|1171.9|1172.5|1172|1172|1171.5|358
1747760700000|2025-05-20 17:05:00|1172.5|1172|1172.5|1172|1172.5|1172|1172.3|1171.8|249
1747761000000|2025-05-20 17:10:00|1172.6|1172.1|1172.4|1171.9|1172.6|1172.1|1172|1171.5|523
1747761300000|2025-05-20 17:15:00|1172.5|1172|1171.6|1171.1|1172.5|1172|1171.6|1171.1|265
1747761600000|2025-05-20 17:20:00|1171.7|1171.2|1171.3|1170.8|1171.7|1171.2|1171.1|1170.6|514
1747761900000|2025-05-20 17:25:00|1171.2|1170.7|1171.7|1171.2|1171.8|1171.3|1171.2|1170.7|319
1747762200000|2025-05-20 17:30:00|1171.8|1171.3|1171.2|1170.7|1171.8|1171.3|1171.1|1170.6|211
1747762500000|2025-05-20 17:35:00|1171.3|1170.8|1171.5|1171|1171.6|1171.1|1171.2|1170.7|188
1747762800000|2025-05-20 17:40:00|1171.4|1170.9|1171.7|1171.2|1171.8|1171.3|1171.3|1170.8|190
1747763100000|2025-05-20 17:45:00|1171.6|1171.1|1171.6|1171.1|1172|1171.5|1171.6|1171.1|181
1747763400000|2025-05-20 17:50:00|1171.5|1171|1171.7|1171.2|1171.8|1171.3|1171.4|1170.9|169
1747763700000|2025-05-20 17:55:00|1171.8|1171.3|1171.8|1171.3|1172|1171.5|1171.6|1171.1|195
1747764000000|2025-05-20 18:00:00|1171.9|1171.4|1171.9|1171.4|1172|1171.5|1171.6|1171.1|170
1747764300000|2025-05-20 18:05:00|1172|1171.5|1172.1|1171.6|1172.3|1171.8|1171.9|1171.4|308
1747764600000|2025-05-20 18:10:00|1172|1171.5|1172|1171.5|1172.4|1171.9|1171.8|1171.3|261
1747764900000|2025-05-20 18:15:00|1171.7|1171.2|1171.2|1170.7|1172|1171.5|1171|1170.5|244
1747765200000|2025-05-20 18:20:00|1171.1|1170.6|1170.5|1170|1171.2|1170.7|1170.2|1169.7|451
1747765500000|2025-05-20 18:25:00|1170.6|1170.1|1169.5|1169|1170.7|1170.2|1169.3|1168.8|362
1747765800000|2025-05-20 18:30:00|1169.6|1169.1|1169.9|1169.4|1170|1169.5|1169.5|1169|342
1747766100000|2025-05-20 18:35:00|1169.8|1169.3|1170.5|1170|1170.7|1170.2|1169.8|1169.3|299
1747766400000|2025-05-20 18:40:00|1170.4|1169.9|1169.7|1169.2|1170.5|1170|1169.5|1169|288
1747766700000|2025-05-20 18:45:00|1169.8|1169.3|1169.3|1168.8|1169.8|1169.3|1169.3|1168.8|526
1747767000000|2025-05-20 18:50:00|1169.4|1168.9|1169.6|1169.1|1169.8|1169.3|1169.3|1168.8|525
1747767300000|2025-05-20 18:55:00|1169.7|1169.2|1169.8|1169.3|1170|1169.5|1169.4|1168.9|324
1747767600000|2025-05-20 19:00:00|1169.6|1169.1|1169|1168.5|1169.6|1169.1|1168.9|1168.4|351
1747767900000|2025-05-20 19:05:00|1168.9|1168.4|1170.1|1169.6|1170.2|1169.7|1168.8|1168.3|337
1747768200000|2025-05-20 19:10:00|1170.2|1169.7|1170.4|1169.9|1170.6|1170.1|1169.9|1169.4|324
1747768500000|2025-05-20 19:15:00|1170.3|1169.8|1170.5|1170|1170.6|1170.1|1170.1|1169.6|289
1747768800000|2025-05-20 19:20:00|1170.4|1169.9|1170.9|1170.4|1171|1170.5|1170.3|1169.8|372
1747769100000|2025-05-20 19:25:00|1170.8|1170.3|1171|1170.5|1171.2|1170.7|1170.8|1170.3|240
1747769400000|2025-05-20 19:30:00|1171.1|1170.6|1171.5|1171|1171.7|1171.2|1171.1|1170.6|566
1747769700000|2025-05-20 19:35:00|1171.6|1171.1|1171.6|1171.1|1171.8|1171.3|1171.4|1170.9|809
1747770000000|2025-05-20 19:40:00|1171.5|1171|1171.3|1170.8|1171.7|1171.2|1171.3|1170.8|593
1747770300000|2025-05-20 19:45:00|1171.4|1170.9|1171.6|1171.1|1171.7|1171.2|1171.3|1170.8|684
1747770600000|2025-05-20 19:50:00|1171.5|1171|1172.1|1171.6|1172.2|1171.7|1171.2|1170.7|1436
1747770900000|2025-05-20 19:55:00|1172.2|1171.7|1172.9|1172.4|1173.3|1172.8|1172.1|1171.6|9362
1747771200000|2025-05-20 20:00:00|1173.4|1171.4|1173.5|1171.5|1173.7|1171.7|1173.3|1171.3|863
1747771500000|2025-05-20 20:05:00|1173.4|1171.4|1173.1|1171.1|1173.6|1171.6|1173.1|1171.1|72
1747771800000|2025-05-20 20:10:00|1173|1171|1173.4|1171.4|1173.4|1171.4|1172.6|1170.6|492
1747772100000|2025-05-20 20:15:00|1173.5|1171.5|1173.2|1171.2|1173.5|1171.5|1173.2|1171.2|26
1747772400000|2025-05-20 20:20:00|1173.3|1171.3|1173.3|1171.3|1173.5|1171.5|1173.2|1171.2|54
1747772700000|2025-05-20 20:25:00|1173.5|1171.5|1173.4|1171.4|1173.5|1171.5|1173.3|1171.3|21
1747773000000|2025-05-20 20:30:00|1173.3|1171.3|1173.2|1171.2|1173.3|1171.3|1173.2|1171.2|38
1747773300000|2025-05-20 20:35:00|1173.1|1171.1|1173.2|1171.2|1173.4|1171.4|1173.1|1171.1|116
1747773600000|2025-05-20 20:40:00|1172.9|1170.9|1173|1171|1173.2|1171.2|1172.9|1170.9|14
1747773900000|2025-05-20 20:45:00|1172.9|1170.9|1173.2|1171.2|1173.2|1171.2|1172.9|1170.9|10
1747774200000|2025-05-20 20:50:00|1173.1|1171.1|1173.2|1171.2|1173.2|1171.2|1173.1|1171.1|10
1747774500000|2025-05-20 20:55:00|1173.4|1171.4|1173.1|1171.1|1173.4|1171.4|1173.1|1171.1|32
1747777500000|2025-05-20 21:45:00|1173|1171|1173|1171|1173|1171|1173|1171|1
1747777800000|2025-05-20 21:50:00|1171.1|1169.1|1171.1|1169.1|1171.1|1169.1|1171.1|1169.1|32
1747778400000|2025-05-20 22:00:00|1172.9|1170.9|1172.6|1170.6|1173|1171|1172.4|1170.4|0
1747778700000|2025-05-20 22:05:00|1172.7|1170.7|1170.1|1168.1|1172.7|1170.7|1170.1|1168.1|0
1747779000000|2025-05-20 22:10:00|1170.2|1168.2|1170.1|1168.1|1170.9|1168.9|1169.5|1167.5|0
1747779300000|2025-05-20 22:15:00|1170|1168|1170.8|1168.8|1171|1169|1169.6|1167.6|0
1747779600000|2025-05-20 22:20:00|1170.9|1168.9|1171|1169|1171.2|1169.2|1170.8|1168.8|0
1747779900000|2025-05-20 22:25:00|1170.9|1168.9|1170.8|1168.8|1171.1|1169.1|1170.5|1168.5|0
1747780200000|2025-05-20 22:30:00|1170.9|1168.9|1171.8|1169.8|1172|1170|1170.9|1168.9|0
1747780500000|2025-05-20 22:35:00|1171.6|1169.6|1171.7|1169.7|1172|1170|1171.6|1169.6|0
1747780800000|2025-05-20 22:40:00|1171.6|1169.6|1171.7|1169.7|1171.8|1169.8|1171.3|1169.3|0
1747781100000|2025-05-20 22:45:00|1171.6|1169.6|1171.4|1169.4|1171.7|1169.7|1171.2|1169.2|0
1747781400000|2025-05-20 22:50:00|1171.5|1169.5|1171.4|1169.4|1171.7|1169.7|1171.1|1169.1|0
1747781700000|2025-05-20 22:55:00|1171.5|1169.5|1171.9|1169.9|1172|1170|1171.5|1169.5|0
1747782000000|2025-05-20 23:00:00|1171.7|1169.7|1172.6|1170.6|1172.8|1170.8|1171.7|1169.7|0
1747782300000|2025-05-20 23:05:00|1172.7|1170.7|1172.7|1170.7|1172.8|1170.8|1172.6|1170.6|0
1747782600000|2025-05-20 23:10:00|1172.8|1170.8|1172.7|1170.7|1172.9|1170.9|1172.7|1170.7|0
1747782900000|2025-05-20 23:15:00|1172.8|1170.8|1172.6|1170.6|1172.8|1170.8|1172.6|1170.6|0
1747783200000|2025-05-20 23:20:00|1172.7|1170.7|1172.5|1170.5|1172.8|1170.8|1172.5|1170.5|0
1747783500000|2025-05-20 23:25:00|1172.6|1170.6|1172.6|1170.6|1172.6|1170.6|1172.4|1170.4|0
1747783800000|2025-05-20 23:30:00|1172.5|1170.5|1172.5|1170.5|1172.6|1170.6|1172.4|1170.4|0
1747784100000|2025-05-20 23:35:00|1172.4|1170.4|1172.3|1170.3|1172.7|1170.7|1172.2|1170.2|0
1747784400000|2025-05-20 23:40:00|1172.2|1170.2|1172.2|1170.2|1172.3|1170.3|1172.1|1170.1|0
1747784700000|2025-05-20 23:45:00|1172.3|1170.3|1172.3|1170.3|1172.5|1170.5|1172.2|1170.2|0
1747785000000|2025-05-20 23:50:00|1172.4|1170.4|1172.7|1170.7|1172.8|1170.8|1172.4|1170.4|0
1747785300000|2025-05-20 23:55:00|1172.8|1170.8|1173.2|1171.2|1173.2|1171.2|1172.7|1170.7|0
1747785600000|2025-05-21 00:00:00|1173.3|1171.3|1173.3|1171.3|1173.5|1171.5|1172.2|1170.2|132
1747785900000|2025-05-21 00:05:00|1173.2|1171.2|1172.9|1170.9|1173.2|1171.2|1172.5|1170.5|41
1747786200000|2025-05-21 00:10:00|1173.1|1171.1|1173.3|1171.3|1173.7|1171.7|1173.1|1171.1|88
1747786500000|2025-05-21 00:15:00|1173.5|1171.5|1173.2|1171.2|1173.6|1171.6|1173.1|1171.1|35
1747786800000|2025-05-21 00:20:00|1173.3|1171.3|1174|1172|1174|1172|1173.2|1171.2|23
1747787100000|2025-05-21 00:25:00|1174.2|1172.2|1174.5|1172.5|1174.6|1172.6|1174.1|1172.1|31
1747787400000|2025-05-21 00:30:00|1174.8|1172.8|1174.6|1172.6|1174.9|1172.9|1174.3|1172.3|32
1747787700000|2025-05-21 00:35:00|1174.7|1172.7|1174.8|1172.8|1174.9|1172.9|1174.5|1172.5|18
1747788000000|2025-05-21 00:40:00|1174.7|1172.7|1174.1|1172.1|1174.7|1172.7|1174.1|1172.1|100
1747788300000|2025-05-21 00:45:00|1173.8|1171.8|1174.3|1172.3|1174.5|1172.5|1173.8|1171.8|46
1747788600000|2025-05-21 00:50:00|1174.2|1172.2|1174|1172|1174.2|1172.2|1173.7|1171.7|15
1747788900000|2025-05-21 00:55:00|1173.9|1171.9|1173.5|1171.5|1173.9|1171.9|1173.5|1171.5|30
1747789200000|2025-05-21 01:00:00|1173.6|1171.6|1174.9|1172.9|1174.9|1172.9|1173.6|1171.6|78
1747789500000|2025-05-21 01:05:00|1175|1173|1175.2|1173.2|1175.4|1173.4|1175|1173|21
1747789800000|2025-05-21 01:10:00|1174.9|1172.9|1175.5|1173.5|1175.5|1173.5|1174.9|1172.9|52
1747790100000|2025-05-21 01:15:00|1175.7|1173.7|1174.5|1172.5|1175.7|1173.7|1174.4|1172.4|17
1747790400000|2025-05-21 01:20:00|1174.7|1172.7|1173.6|1171.6|1174.7|1172.7|1173.4|1171.4|53
1747790700000|2025-05-21 01:25:00|1173.7|1171.7|1173.1|1171.1|1173.7|1171.7|1173|1171|16
1747791000000|2025-05-21 01:30:00|1173.2|1171.2|1174.2|1172.2|1174.4|1172.4|1172.8|1170.8|80
1747791300000|2025-05-21 01:35:00|1174.1|1172.1|1174|1172|1174.3|1172.3|1173.3|1171.3|30
1747791600000|2025-05-21 01:40:00|1174.4|1172.4|1175.3|1173.3|1175.5|1173.5|1174.4|1172.4|161
1747791900000|2025-05-21 01:45:00|1175.6|1173.6|1175.8|1173.8|1175.8|1173.8|1174.8|1172.8|25
1747792500000|2025-05-21 01:55:00|1175.3|1173.3|1175.5|1173.5|1175.5|1173.5|1175|1173|9
1747792800000|2025-05-21 02:00:00|1174.5|1172.5|1174.7|1172.7|1174.9|1172.9|1174|1172|13
1747793100000|2025-05-21 02:05:00|1174.9|1172.9|1174.6|1172.6|1174.9|1172.9|1174.3|1172.3|13
1747793400000|2025-05-21 02:10:00|1174.5|1172.5|1175.4|1173.4|1175.4|1173.4|1174.4|1172.4|11
1747793700000|2025-05-21 02:15:00|1175.2|1173.2|1174.1|1172.1|1175.3|1173.3|1174|1172|78
1747794000000|2025-05-21 02:20:00|1174|1172|1174.3|1172.3|1174.5|1172.5|1173.6|1171.6|35
1747794300000|2025-05-21 02:25:00|1174.7|1172.7|1175|1173|1175.2|1173.2|1174.6|1172.6|18
1747794600000|2025-05-21 02:30:00|1175.3|1173.3|1176.3|1174.3|1176.3|1174.3|1175.3|1173.3|36
1747794900000|2025-05-21 02:35:00|1176.6|1174.6|1176.2|1174.2|1176.6|1174.6|1176|1174|28
1747795200000|2025-05-21 02:40:00|1176.1|1174.1|1177.4|1175.4|1178.2|1176.2|1176.1|1174.1|307
1747795500000|2025-05-21 02:45:00|1177.3|1175.3|1177.9|1175.9|1178.1|1176.1|1177.1|1175.1|68
1747795800000|2025-05-21 02:50:00|1177.7|1175.7|1178.1|1176.1|1178.5|1176.5|1177.7|1175.7|61
1747796100000|2025-05-21 02:55:00|1178.2|1176.2|1178.2|1176.2|1178.2|1176.2|1177.5|1175.5|232
1747796400000|2025-05-21 03:00:00|1178.3|1176.3|1177.8|1175.8|1178.4|1176.4|1177.6|1175.6|126
1747796700000|2025-05-21 03:05:00|1177.6|1175.6|1177.6|1175.6|1178.3|1176.3|1177.3|1175.3|43
1747797000000|2025-05-21 03:10:00|1177.7|1175.7|1177.4|1175.4|1178.1|1176.1|1177.4|1175.4|21
1747797300000|2025-05-21 03:15:00|1177.5|1175.5|1177.1|1175.1|1177.6|1175.6|1176.9|1174.9|24
1747797600000|2025-05-21 03:20:00|1177|1175|1177|1175|1177.1|1175.1|1176.9|1174.9|37
1747797900000|2025-05-21 03:25:00|1177.2|1175.2|1176.6|1174.6|1177.3|1175.3|1176.6|1174.6|10
1747798200000|2025-05-21 03:30:00|1176.5|1174.5|1176.7|1174.7|1176.8|1174.8|1176.4|1174.4|10
1747798500000|2025-05-21 03:35:00|1176.6|1174.6|1176.7|1174.7|1176.7|1174.7|1176.3|1174.3|24
1747798800000|2025-05-21 03:40:00|1176.6|1174.6|1176.3|1174.3|1176.6|1174.6|1176|1174|31
1747799100000|2025-05-21 03:45:00|1176.4|1174.4|1175.9|1173.9|1176.6|1174.6|1175.8|1173.8|149
1747799400000|2025-05-21 03:50:00|1176|1174|1176.2|1174.2|1176.3|1174.3|1176|1174|55
1747799700000|2025-05-21 03:55:00|1176|1174|1176.3|1174.3|1176.4|1174.4|1176|1174|365
1747800000000|2025-05-21 04:00:00|1176.2|1174.2|1175.6|1173.6|1176.2|1174.2|1175.4|1173.4|221
1747800300000|2025-05-21 04:05:00|1175.7|1173.7|1176.2|1174.2|1176.2|1174.2|1175.5|1173.5|21
1747800600000|2025-05-21 04:10:00|1176.1|1174.1|1176.1|1174.1|1176.2|1174.2|1176|1174|22
1747800900000|2025-05-21 04:15:00|1176|1174|1176.2|1174.2|1176.3|1174.3|1176|1174|49
1747801200000|2025-05-21 04:20:00|1176.3|1174.3|1176|1174|1176.3|1174.3|1175.9|1173.9|41
1747801500000|2025-05-21 04:25:00|1176.2|1174.2|1175.7|1173.7|1176.2|1174.2|1175.7|1173.7|8
1747801800000|2025-05-21 04:30:00|1175.8|1173.8|1176.3|1174.3|1176.4|1174.4|1175.5|1173.5|48
1747802100000|2025-05-21 04:35:00|1176.2|1174.2|1176.8|1174.8|1176.8|1174.8|1176.2|1174.2|156
1747802400000|2025-05-21 04:40:00|1176.7|1174.7|1176.7|1174.7|1176.8|1174.8|1176.6|1174.6|16
1747802700000|2025-05-21 04:45:00|1176.6|1174.6|1177|1175|1177.1|1175.1|1176.6|1174.6|25
1747803000000|2025-05-21 04:50:00|1176.9|1174.9|1176.9|1174.9|1176.9|1174.9|1176.6|1174.6|44
1747803300000|2025-05-21 04:55:00|1177|1175|1176.9|1174.9|1177.1|1175.1|1176.8|1174.8|12
1747803600000|2025-05-21 05:00:00|1177|1175|1179|1177|1179|1177|1176.9|1174.9|94
1747803900000|2025-05-21 05:05:00|1179.1|1177.1|1180.2|1178.2|1180.7|1178.7|1179.1|1177.1|51
1747804200000|2025-05-21 05:10:00|1180.3|1178.3|1180.3|1178.3|1180.3|1178.3|1180.3|1178.3|2
1747804500000|2025-05-21 05:15:00|1180|1178|1180.1|1178.1|1180.1|1178.1|1180|1178|6
1747804800000|2025-05-21 05:20:00|1180.3|1178.3|1180.6|1178.6|1180.7|1178.7|1180.3|1178.3|11
1747805100000|2025-05-21 05:25:00|1180.1|1178.1|1180.5|1178.5|1180.6|1178.6|1180|1178|8
1747805400000|2025-05-21 05:30:00|1180.2|1178.2|1179.4|1177.4|1180.3|1178.3|1179.4|1177.4|52
1747805700000|2025-05-21 05:35:00|1179.3|1177.3|1178.5|1176.5|1179.3|1177.3|1177.9|1175.9|20
1747806300000|2025-05-21 05:45:00|1178.1|1176.1|1178.2|1176.2|1178.4|1176.4|1178.1|1176.1|29
1747806600000|2025-05-21 05:50:00|1178.1|1176.1|1177.9|1175.9|1178.2|1176.2|1177.9|1175.9|62
1747806900000|2025-05-21 05:55:00|1177.8|1175.8|1177.6|1175.6|1177.8|1175.8|1177.5|1175.5|97
1747807200000|2025-05-21 06:00:00|1177.7|1175.7|1176.4|1174.4|1177.7|1175.7|1176.4|1174.4|29
1747807500000|2025-05-21 06:05:00|1176.5|1174.5|1176.3|1174.3|1176.7|1174.7|1176.1|1174.1|28
1747807800000|2025-05-21 06:10:00|1176.4|1174.4|1176.7|1174.7|1177.1|1175.1|1176.4|1174.4|35
1747808100000|2025-05-21 06:15:00|1176.8|1174.8|1176.4|1174.4|1177.1|1175.1|1175.9|1173.9|18
1747808400000|2025-05-21 06:20:00|1176.8|1174.8|1177|1175|1177.2|1175.2|1176.8|1174.8|34
1747808700000|2025-05-21 06:25:00|1176.9|1174.9|1177.4|1175.4|1177.4|1175.4|1176.7|1174.7|48
1747809000000|2025-05-21 06:30:00|1177.5|1175.5|1176.7|1174.7|1177.7|1175.7|1176.2|1174.2|134
1747809300000|2025-05-21 06:35:00|1176.4|1174.4|1176.1|1174.1|1177|1175|1176.1|1174.1|142
1747809600000|2025-05-21 06:40:00|1176|1174|1176.1|1174.1|1176.2|1174.2|1175.8|1173.8|240
1747809900000|2025-05-21 06:45:00|1176|1174|1175.2|1173.2|1176.1|1174.1|1174.7|1172.7|293
1747810200000|2025-05-21 06:50:00|1175.1|1173.1|1176.4|1174.4|1176.5|1174.5|1175.1|1173.1|273
1747810500000|2025-05-21 06:55:00|1176.3|1174.3|1176.1|1174.1|1176.6|1174.6|1175.7|1173.7|350
1747810800000|2025-05-21 07:00:00|1176|1174|1175.9|1173.9|1176.6|1174.6|1175.8|1173.8|380
1747811100000|2025-05-21 07:05:00|1176|1174|1176.7|1174.7|1176.7|1174.7|1175.8|1173.8|152
1747811400000|2025-05-21 07:10:00|1176.6|1174.6|1175.8|1173.8|1176.7|1174.7|1175.8|1173.8|77
1747811700000|2025-05-21 07:15:00|1175.9|1173.9|1176|1174|1176.1|1174.1|1175.4|1173.4|138
1747812000000|2025-05-21 07:20:00|1175.9|1173.9|1176|1174|1176.3|1174.3|1175.8|1173.8|181
1747812300000|2025-05-21 07:25:00|1176.1|1174.1|1176.8|1174.8|1176.8|1174.8|1176.1|1174.1|125
1747812600000|2025-05-21 07:30:00|1176.9|1174.9|1176.7|1174.7|1176.9|1174.9|1176.6|1174.6|71
1747812900000|2025-05-21 07:35:00|1176.8|1174.8|1176.7|1174.7|1177.1|1175.1|1176.6|1174.6|55
1747813200000|2025-05-21 07:40:00|1176.8|1174.8|1177.3|1175.3|1177.3|1175.3|1176.8|1174.8|71
1747813500000|2025-05-21 07:45:00|1177.2|1175.2|1177.3|1175.3|1177.3|1175.3|1176.9|1174.9|102
1747813800000|2025-05-21 07:50:00|1177.4|1175.4|1177.2|1175.2|1177.4|1175.4|1177.1|1175.1|49
1747814100000|2025-05-21 07:55:00|1177.3|1175.3|1177.1|1175.1|1177.5|1175.5|1177|1175|170
1747814400000|2025-05-21 08:00:00|1177|1175|1177.6|1175.6|1177.6|1175.6|1176.9|1174.9|419
1747814700000|2025-05-21 08:05:00|1177.5|1175.5|1176.5|1174.5|1177.6|1175.6|1176.4|1174.4|170
1747815000000|2025-05-21 08:10:00|1176.6|1174.6|1176.5|1174.5|1176.9|1174.9|1176.4|1174.4|84
1747815300000|2025-05-21 08:15:00|1176.6|1174.6|1176.8|1174.8|1176.8|1174.8|1176.2|1174.2|111
1747815600000|2025-05-21 08:20:00|1176.9|1174.9|1176.9|1174.9|1176.9|1174.9|1176.4|1174.4|132
1747815900000|2025-05-21 08:25:00|1177|1175|1176.9|1174.9|1177.2|1175.2|1176.7|1174.7|100
1747816200000|2025-05-21 08:30:00|1176.8|1174.8|1175.8|1173.8|1176.8|1174.8|1175.7|1173.7|69
1747816500000|2025-05-21 08:35:00|1175.7|1173.7|1175.3|1173.3|1175.9|1173.9|1175.2|1173.2|72
1747816800000|2025-05-21 08:40:00|1175.4|1173.4|1176|1174|1176.1|1174.1|1175.2|1173.2|113
1747817100000|2025-05-21 08:45:00|1176.1|1174.1|1176|1174|1176.1|1174.1|1175.8|1173.8|161
1747817400000|2025-05-21 08:50:00|1175.9|1173.9|1176|1174|1176.2|1174.2|1175.7|1173.7|160
1747817700000|2025-05-21 08:55:00|1175.9|1173.9|1176.2|1174.2|1176.3|1174.3|1175.9|1173.9|95
1747818000000|2025-05-21 09:00:00|1176.4|1174.4|1176.5|1174.5|1176.5|1174.5|1176.2|1174.2|96
1747818300000|2025-05-21 09:05:00|1176.4|1174.4|1176.5|1174.5|1176.7|1174.7|1176.3|1174.3|271
1747818600000|2025-05-21 09:10:00|1176.4|1174.4|1176.1|1174.1|1176.5|1174.5|1176.1|1174.1|232
1747818900000|2025-05-21 09:15:00|1176.2|1174.2|1176.3|1174.3|1176.3|1174.3|1175.9|1173.9|124
1747819200000|2025-05-21 09:20:00|1176.2|1174.2|1175.5|1173.5|1176.3|1174.3|1175.4|1173.4|84
1747819500000|2025-05-21 09:25:00|1175.6|1173.6|1175.7|1173.7|1175.9|1173.9|1175.6|1173.6|43
1747819800000|2025-05-21 09:30:00|1175.8|1173.8|1175.9|1173.9|1175.9|1173.9|1175.3|1173.3|115
1747820100000|2025-05-21 09:35:00|1176|1174|1176|1174|1176.2|1174.2|1175.9|1173.9|41
1747820400000|2025-05-21 09:40:00|1176.1|1174.1|1174.5|1172.5|1176.3|1174.3|1174.2|1172.2|592
1747820700000|2025-05-21 09:45:00|1174.6|1172.6|1175.1|1173.1|1175.3|1173.3|1174.1|1172.1|262
1747821000000|2025-05-21 09:50:00|1175.3|1173.3|1175.1|1173.1|1175.4|1173.4|1174.9|1172.9|121
1747821300000|2025-05-21 09:55:00|1175.2|1173.2|1175.1|1173.1|1175.3|1173.3|1174.8|1172.8|80
1747821600000|2025-05-21 10:00:00|1174.9|1172.9|1174.8|1172.8|1175.1|1173.1|1174.6|1172.6|143
1747821900000|2025-05-21 10:05:00|1174.9|1172.9|1175|1173|1175.2|1173.2|1174.7|1172.7|162
1747822200000|2025-05-21 10:10:00|1175.1|1173.1|1174.8|1172.8|1175.1|1173.1|1174.7|1172.7|264
1747822500000|2025-05-21 10:15:00|1174.9|1172.9|1176.1|1174.1|1176.1|1174.1|1174.8|1172.8|154
1747822800000|2025-05-21 10:20:00|1176.2|1174.2|1176.2|1174.2|1176.5|1174.5|1175.9|1173.9|144
1747823100000|2025-05-21 10:25:00|1176.3|1174.3|1177|1175|1177|1175|1175.9|1173.9|91
1747823400000|2025-05-21 10:30:00|1177.1|1175.1|1178.3|1176.3|1178.3|1176.3|1177.1|1175.1|254
1747823700000|2025-05-21 10:35:00|1178.4|1176.4|1177.9|1175.9|1178.5|1176.5|1177.9|1175.9|170
1747824000000|2025-05-21 10:40:00|1177.8|1175.8|1177.7|1175.7|1177.9|1175.9|1177.6|1175.6|45
1747824300000|2025-05-21 10:45:00|1177.6|1175.6|1177.7|1175.7|1177.8|1175.8|1177.4|1175.4|112
1747824600000|2025-05-21 10:50:00|1177.6|1175.6|1177.9|1175.9|1178.2|1176.2|1177.6|1175.6|149
1747824900000|2025-05-21 10:55:00|1178|1176|1178.7|1176.7|1178.8|1176.8|1177.9|1175.9|203
1747825200000|2025-05-21 11:00:00|1178.8|1176.8|1178.8|1176.8|1179|1177|1178.4|1176.4|365
1747825500000|2025-05-21 11:05:00|1178.7|1176.7|1178.7|1176.7|1178.9|1176.9|1178.4|1176.4|224
1747825800000|2025-05-21 11:10:00|1178.8|1176.8|1178.6|1176.6|1178.9|1176.9|1178.4|1176.4|186
1747826100000|2025-05-21 11:15:00|1178.5|1176.5|1178.6|1176.6|1178.7|1176.7|1178.2|1176.2|135
1747826400000|2025-05-21 11:20:00|1178.7|1176.7|1179.1|1177.1|1179.3|1177.3|1178.7|1176.7|113
1747826700000|2025-05-21 11:25:00|1179|1177|1178.7|1176.7|1179|1177|1178.7|1176.7|107
1747827000000|2025-05-21 11:30:00|1178.6|1176.6|1178.3|1176.3|1178.8|1176.8|1178.1|1176.1|241
1747827300000|2025-05-21 11:35:00|1178.4|1176.4|1178|1176|1178.4|1176.4|1178|1176|75
1747827600000|2025-05-21 11:40:00|1178.1|1176.1|1178.2|1176.2|1178.4|1176.4|1178|1176|151
1747827900000|2025-05-21 11:45:00|1178.3|1176.3|1178|1176|1178.4|1176.4|1177.9|1175.9|124
1747828200000|2025-05-21 11:50:00|1177.9|1175.9|1178.1|1176.1|1178.4|1176.4|1177.9|1175.9|137
1747828500000|2025-05-21 11:55:00|1178|1176|1178.2|1176.2|1178.4|1176.4|1177.9|1175.9|122
1747828800000|2025-05-21 12:00:00|1178.1|1176.1|1177.5|1175.5|1178.1|1176.1|1177.4|1175.4|404
1747829100000|2025-05-21 12:05:00|1177.4|1175.4|1177.1|1175.1|1177.5|1175.5|1176.6|1174.6|488
1747829400000|2025-05-21 12:10:00|1177.2|1175.2|1177.6|1175.6|1177.8|1175.8|1177.2|1175.2|172
1747829700000|2025-05-21 12:15:00|1177.7|1175.7|1178.4|1176.4|1178.5|1176.5|1177.6|1175.6|204
1747830000000|2025-05-21 12:20:00|1178.5|1176.5|1179.2|1177.2|1179.6|1177.6|1178.5|1176.5|440
1747830300000|2025-05-21 12:25:00|1179.1|1177.1|1178.9|1176.9|1179.5|1177.5|1178.7|1176.7|355
1747830600000|2025-05-21 12:30:00|1178.8|1176.8|1177.8|1175.8|1178.9|1176.9|1177.8|1175.8|346
1747830900000|2025-05-21 12:35:00|1177.9|1175.9|1178.3|1176.3|1178.4|1176.4|1177.9|1175.9|145
1747831200000|2025-05-21 12:40:00|1178.2|1176.2|1177.7|1175.7|1178.2|1176.2|1177.5|1175.5|575
1747831500000|2025-05-21 12:45:00|1177.6|1175.6|1177.6|1175.6|1177.8|1175.8|1177.1|1175.1|595
1747831800000|2025-05-21 12:50:00|1177.5|1175.5|1178.1|1176.1|1178.3|1176.3|1177.5|1175.5|204
1747832100000|2025-05-21 12:55:00|1178|1176|1178.5|1176.5|1178.7|1176.7|1178|1176|223
1747832400000|2025-05-21 13:00:00|1178.6|1176.6|1178.8|1176.8|1178.9|1176.9|1178.3|1176.3|201
1747832700000|2025-05-21 13:05:00|1178.9|1176.9|1178.6|1176.6|1178.9|1176.9|1178.6|1176.6|450
1747833000000|2025-05-21 13:10:00|1178.7|1176.7|1178.4|1176.4|1178.8|1176.8|1178.3|1176.3|284
1747833300000|2025-05-21 13:15:00|1178.5|1176.5|1178.1|1176.1|1178.9|1176.9|1178.1|1176.1|100
1747833600000|2025-05-21 13:20:00|1178.2|1176.2|1178.3|1176.3|1178.5|1176.5|1178.1|1176.1|218
1747833900000|2025-05-21 13:25:00|1178.2|1176.2|1178.4|1176.4|1178.6|1176.6|1178.1|1176.1|497
1747834200000|2025-05-21 13:30:00|1177.7|1177.2|1179.2|1178.7|1179.4|1178.9|1177.3|1176.8|2944
1747834500000|2025-05-21 13:35:00|1179.3|1178.8|1179.3|1178.8|1180.2|1179.7|1179|1178.5|1417
1747834800000|2025-05-21 13:40:00|1179.2|1178.7|1179.1|1178.6|1179.4|1178.9|1178.3|1177.8|708
1747835100000|2025-05-21 13:45:00|1179.2|1178.7|1178.6|1178.1|1179.3|1178.8|1178.1|1177.6|1170
1747835400000|2025-05-21 13:50:00|1178.5|1178|1178.3|1177.8|1178.9|1178.4|1178.2|1177.7|993
1747835700000|2025-05-21 13:55:00|1178.4|1177.9|1178.2|1177.7|1178.8|1178.3|1177.8|1177.3|815
1747836000000|2025-05-21 14:00:00|1178.3|1177.8|1178.3|1177.8|1180.1|1179.6|1178.2|1177.7|3393
1747836300000|2025-05-21 14:05:00|1178.4|1177.9|1178.1|1177.6|1178.7|1178.2|1177.9|1177.4|892
1747836600000|2025-05-21 14:10:00|1178|1177.5|1177.5|1177|1178|1177.5|1177.3|1176.8|587
1747836900000|2025-05-21 14:15:00|1177.6|1177.1|1176.9|1176.4|1177.9|1177.4|1176.7|1176.2|1456
1747837200000|2025-05-21 14:20:00|1177|1176.5|1176.5|1176|1177.6|1177.1|1176.5|1176|521
1747837500000|2025-05-21 14:25:00|1176.6|1176.1|1177|1176.5|1177.1|1176.6|1176.2|1175.7|530
1747837800000|2025-05-21 14:30:00|1177.2|1176.7|1176.9|1176.4|1177.2|1176.7|1176.5|1176|513
1747838100000|2025-05-21 14:35:00|1176.8|1176.3|1177.5|1177|1177.7|1177.2|1176.6|1176.1|320
1747838400000|2025-05-21 14:40:00|1177.4|1176.9|1177|1176.5|1177.6|1177.1|1176.8|1176.3|374
1747838700000|2025-05-21 14:45:00|1177.1|1176.6|1176.9|1176.4|1177.1|1176.6|1176.3|1175.8|263
1747839000000|2025-05-21 14:50:00|1177|1176.5|1177.2|1176.7|1177.4|1176.9|1176.9|1176.4|239
1747839300000|2025-05-21 14:55:00|1177.3|1176.8|1178.3|1177.8|1178.5|1178|1177.3|1176.8|383
1747839600000|2025-05-21 15:00:00|1178.2|1177.7|1177.8|1177.3|1178.4|1177.9|1177.8|1177.3|737
1747839900000|2025-05-21 15:05:00|1177.9|1177.4|1179.2|1178.7|1179.3|1178.8|1177.8|1177.3|711
1747840200000|2025-05-21 15:10:00|1179.1|1178.6|1179.5|1179|1179.6|1179.1|1178.8|1178.3|722
1747840500000|2025-05-21 15:15:00|1179.6|1179.1|1179.2|1178.7|1179.7|1179.2|1179.2|1178.7|520
1747840800000|2025-05-21 15:20:00|1179.3|1178.8|1179.7|1179.2|1179.7|1179.2|1178.9|1178.4|547
1747841100000|2025-05-21 15:25:00|1179.8|1179.3|1179.2|1178.7|1179.8|1179.3|1179.1|1178.6|709
1747841400000|2025-05-21 15:30:00|1179.3|1178.8|1178.9|1178.4|1179.6|1179.1|1178.8|1178.3|755
1747841700000|2025-05-21 15:35:00|1179|1178.5|1178.7|1178.2|1179|1178.5|1178.1|1177.6|750
1747842000000|2025-05-21 15:40:00|1178.8|1178.3|1178.8|1178.3|1178.9|1178.4|1178.3|1177.8|514
1747842300000|2025-05-21 15:45:00|1178.9|1178.4|1178.6|1178.1|1178.9|1178.4|1178.3|1177.8|374
1747842600000|2025-05-21 15:50:00|1178.5|1178|1179.2|1178.7|1179.3|1178.8|1178.4|1177.9|312
1747842900000|2025-05-21 15:55:00|1179.3|1178.8|1179|1178.5|1179.5|1179|1178.8|1178.3|502
1747843200000|2025-05-21 16:00:00|1178.9|1178.4|1179|1178.5|1179.2|1178.7|1178.7|1178.2|325
1747843500000|2025-05-21 16:05:00|1179.1|1178.6|1179.7|1179.2|1179.9|1179.4|1178.9|1178.4|412
1747843800000|2025-05-21 16:10:00|1179.6|1179.1|1178.9|1178.4|1179.7|1179.2|1178.9|1178.4|429
1747844100000|2025-05-21 16:15:00|1179|1178.5|1178.4|1177.9|1179|1178.5|1178.3|1177.8|425
1747844400000|2025-05-21 16:20:00|1178.3|1177.8|1178.5|1178|1178.5|1178|1178.1|1177.6|469
1747844700000|2025-05-21 16:25:00|1178.4|1177.9|1178.1|1177.6|1178.7|1178.2|1177.9|1177.4|408
1747845000000|2025-05-21 16:30:00|1178|1177.5|1179|1178.5|1179|1178.5|1178|1177.5|190
1747845300000|2025-05-21 16:35:00|1179.1|1178.6|1179|1178.5|1179.3|1178.8|1179|1178.5|208
1747845600000|2025-05-21 16:40:00|1179.1|1178.6|1179.4|1178.9|1179.4|1178.9|1179.1|1178.6|184
1747845900000|2025-05-21 16:45:00|1179.5|1179|1179.8|1179.3|1179.8|1179.3|1179.1|1178.6|364
1747846200000|2025-05-21 16:50:00|1179.9|1179.4|1179.5|1179|1179.9|1179.4|1179.5|1179|272
1747846500000|2025-05-21 16:55:00|1179.4|1178.9|1178.9|1178.4|1179.4|1178.9|1178.9|1178.4|165
1747846800000|2025-05-21 17:00:00|1179.1|1178.6|1179.1|1178.6|1179.3|1178.8|1178.7|1178.2|284
1747847100000|2025-05-21 17:05:00|1179.2|1178.7|1178.7|1178.2|1179.7|1179.2|1178.6|1178.1|211
1747847400000|2025-05-21 17:10:00|1178.5|1178|1178.2|1177.7|1178.5|1178|1177.9|1177.4|165
1747847700000|2025-05-21 17:15:00|1178.3|1177.8|1175.6|1175.1|1178.3|1177.8|1174.9|1174.4|1451
1747848000000|2025-05-21 17:20:00|1175.4|1174.9|1173.1|1172.6|1175.4|1174.9|1172.9|1172.4|1774
1747848300000|2025-05-21 17:25:00|1173|1172.5|1171.5|1171|1173.4|1172.9|1171.3|1170.8|1266
1747848600000|2025-05-21 17:30:00|1171.3|1170.8|1172.9|1172.4|1173.2|1172.7|1170.1|1169.6|867
1747848900000|2025-05-21 17:35:00|1172.7|1172.2|1174.3|1173.8|1174.3|1173.8|1172.2|1171.7|852
1747849200000|2025-05-21 17:40:00|1174.2|1173.7|1173.2|1172.7|1174.3|1173.8|1173|1172.5|764
1747849500000|2025-05-21 17:45:00|1173|1172.5|1173.2|1172.7|1174|1173.5|1172.6|1172.1|319
1747849800000|2025-05-21 17:50:00|1173.1|1172.6|1173|1172.5|1173.8|1173.3|1172.4|1171.9|335
1747850100000|2025-05-21 17:55:00|1172.9|1172.4|1173.5|1173|1173.5|1173|1172.4|1171.9|458
1747850400000|2025-05-21 18:00:00|1173.7|1173.2|1172.2|1171.7|1173.7|1173.2|1172.2|1171.7|316
1747850700000|2025-05-21 18:05:00|1172.1|1171.6|1173.6|1173.1|1173.7|1173.2|1171.9|1171.4|259
1747851000000|2025-05-21 18:10:00|1173.5|1173|1172.4|1171.9|1173.6|1173.1|1171.9|1171.4|166
1747851300000|2025-05-21 18:15:00|1172.3|1171.8|1172.6|1172.1|1172.9|1172.4|1172.1|1171.6|121
1747851600000|2025-05-21 18:20:00|1172.4|1171.9|1172|1171.5|1172.5|1172|1171.4|1170.9|260
1747851900000|2025-05-21 18:25:00|1172.1|1171.6|1172.8|1172.3|1173.1|1172.6|1172.1|1171.6|252
1747852200000|2025-05-21 18:30:00|1172.9|1172.4|1173.5|1173|1173.5|1173|1172.6|1172.1|233
1747852500000|2025-05-21 18:35:00|1173.3|1172.8|1172.7|1172.2|1173.7|1173.2|1172.4|1171.9|333
1747852800000|2025-05-21 18:40:00|1172.6|1172.1|1173.1|1172.6|1173.2|1172.7|1172.4|1171.9|253
1747853100000|2025-05-21 18:45:00|1173|1172.5|1171.4|1170.9|1173.1|1172.6|1171.3|1170.8|583
1747853400000|2025-05-21 18:50:00|1171.3|1170.8|1171.1|1170.6|1171.7|1171.2|1171|1170.5|327
1747853700000|2025-05-21 18:55:00|1171|1170.5|1170.7|1170.2|1171.3|1170.8|1170.5|1170|312
1747854000000|2025-05-21 19:00:00|1170.8|1170.3|1171.5|1171|1171.7|1171.2|1170.5|1170|349
1747854300000|2025-05-21 19:05:00|1171.6|1171.1|1170|1169.5|1172|1171.5|1169.8|1169.3|268
1747854600000|2025-05-21 19:10:00|1169.8|1169.3|1170.8|1170.3|1170.9|1170.4|1169.4|1168.9|391
1747854900000|2025-05-21 19:15:00|1170.7|1170.2|1169.8|1169.3|1170.9|1170.4|1169.7|1169.2|352
1747855200000|2025-05-21 19:20:00|1169.9|1169.4|1169|1168.5|1169.9|1169.4|1168.6|1168.1|633
1747855500000|2025-05-21 19:25:00|1168.9|1168.4|1168.9|1168.4|1169.1|1168.6|1168.3|1167.8|419
1747855800000|2025-05-21 19:30:00|1169.2|1168.7|1170.3|1169.8|1170.6|1170.1|1169.2|1168.7|505
1747856100000|2025-05-21 19:35:00|1170.4|1169.9|1171.4|1170.9|1171.4|1170.9|1170.3|1169.8|419
1747856400000|2025-05-21 19:40:00|1171.5|1171|1171.6|1171.1|1171.7|1171.2|1171|1170.5|427
1747856700000|2025-05-21 19:45:00|1171.4|1170.9|1171.1|1170.6|1171.7|1171.2|1170.7|1170.2|450
1747857000000|2025-05-21 19:50:00|1171.6|1171.1|1170.5|1170|1171.6|1171.1|1170.5|1170|1026
1747857300000|2025-05-21 19:55:00|1170.8|1170.3|1170.2|1169.7|1170.8|1170.3|1170|1169.5|6976
1747857600000|2025-05-21 20:00:00|1170.8|1168.8|1170.2|1168.2|1170.8|1168.8|1170.1|1168.1|1521
1747857900000|2025-05-21 20:05:00|1170.1|1168.1|1170.4|1168.4|1170.6|1168.6|1170.1|1168.1|175
1747858200000|2025-05-21 20:10:00|1170.6|1168.6|1170.7|1168.7|1170.7|1168.7|1169.9|1167.9|607
1747858500000|2025-05-21 20:15:00|1170.6|1168.6|1171.2|1169.2|1171.6|1169.6|1170.6|1168.6|474
1747858800000|2025-05-21 20:20:00|1171.1|1169.1|1170.8|1168.8|1171.1|1169.1|1170.8|1168.8|35
1747859100000|2025-05-21 20:25:00|1170.9|1168.9|1171|1169|1171.2|1169.2|1170.8|1168.8|21
1747859400000|2025-05-21 20:30:00|1170.9|1168.9|1171.3|1169.3|1171.3|1169.3|1170.9|1168.9|8
1747859700000|2025-05-21 20:35:00|1171|1169|1171.1|1169.1|1171.1|1169.1|1171|1169|38
1747860000000|2025-05-21 20:40:00|1171.2|1169.2|1171.2|1169.2|1171.2|1169.2|1171.2|1169.2|3
1747860300000|2025-05-21 20:45:00|1171.5|1169.5|1171.3|1169.3|1171.5|1169.5|1171.3|1169.3|9
1747860600000|2025-05-21 20:50:00|1171.4|1169.4|1171.3|1169.3|1171.4|1169.4|1171.3|1169.3|8
1747860900000|2025-05-21 20:55:00|1171.2|1169.2|1171.5|1169.5|1171.5|1169.5|1171.2|1169.2|31
1747862400000|2025-05-21 21:20:00|1171.6|1169.6|1171.6|1169.6|1171.6|1169.6|1171.6|1169.6|0
1747864800000|2025-05-21 22:00:00|1171.8|1169.8|1172|1170|1173.1|1171.1|1171.4|1169.4|0
1747865100000|2025-05-21 22:05:00|1172.1|1170.1|1170.7|1168.7|1172.2|1170.2|1170.5|1168.5|0
1747865400000|2025-05-21 22:10:00|1170.8|1168.8|1170.7|1168.7|1171|1169|1170.3|1168.3|0
1747865700000|2025-05-21 22:15:00|1170.6|1168.6|1171|1169|1171.3|1169.3|1170.6|1168.6|0
1747866000000|2025-05-21 22:20:00|1170.9|1168.9|1171.5|1169.5|1171.5|1169.5|1170.9|1168.9|0
1747866300000|2025-05-21 22:25:00|1171.4|1169.4|1171.6|1169.6|1171.8|1169.8|1171.2|1169.2|0
1747866600000|2025-05-21 22:30:00|1171.5|1169.5|1171.9|1169.9|1171.9|1169.9|1171.5|1169.5|0
1747866900000|2025-05-21 22:35:00|1171.8|1169.8|1171.5|1169.5|1171.9|1169.9|1171.3|1169.3|0
1747867200000|2025-05-21 22:40:00|1171.4|1169.4|1171.4|1169.4|1172|1170|1171.3|1169.3|0
1747867500000|2025-05-21 22:45:00|1171.3|1169.3|1171.7|1169.7|1171.8|1169.8|1171.2|1169.2|0
1747867800000|2025-05-21 22:50:00|1171.8|1169.8|1171.6|1169.6|1171.8|1169.8|1171.3|1169.3|0
1747868100000|2025-05-21 22:55:00|1171.5|1169.5|1171.6|1169.6|1171.8|1169.8|1171.4|1169.4|0
1747868400000|2025-05-21 23:00:00|1171.5|1169.5|1171.4|1169.4|1171.6|1169.6|1171.1|1169.1|0
1747868700000|2025-05-21 23:05:00|1171.5|1169.5|1171.4|1169.4|1171.7|1169.7|1171.3|1169.3|0
1747869000000|2025-05-21 23:10:00|1171.5|1169.5|1172.2|1170.2|1172.2|1170.2|1171.5|1169.5|0
1747869300000|2025-05-21 23:15:00|1172.1|1170.1|1172.4|1170.4|1172.4|1170.4|1172.1|1170.1|0
1747869600000|2025-05-21 23:20:00|1172.3|1170.3|1172.7|1170.7|1172.7|1170.7|1172.3|1170.3|0
1747869900000|2025-05-21 23:25:00|1172.8|1170.8|1172.5|1170.5|1173|1171|1172.3|1170.3|0
1747870200000|2025-05-21 23:30:00|1172.4|1170.4|1171.9|1169.9|1172.4|1170.4|1171.8|1169.8|0
1747870500000|2025-05-21 23:35:00|1172|1170|1171.8|1169.8|1172.1|1170.1|1171.6|1169.6|0
1747870800000|2025-05-21 23:40:00|1171.9|1169.9|1172.1|1170.1|1172.1|1170.1|1171.8|1169.8|0
1747871100000|2025-05-21 23:45:00|1172|1170|1172|1170|1172.2|1170.2|1171.7|1169.7|0
1747871400000|2025-05-21 23:50:00|1172.1|1170.1|1172.2|1170.2|1172.3|1170.3|1172|1170|0
1747871700000|2025-05-21 23:55:00|1172.1|1170.1|1172.1|1170.1|1172.2|1170.2|1171.9|1169.9|0
1747872000000|2025-05-22 00:00:00|1172|1170|1171.9|1169.9|1173|1171|1171.4|1169.4|18
1747872300000|2025-05-22 00:05:00|1172.4|1170.4|1172.9|1170.9|1172.9|1170.9|1172.4|1170.4|6
1747872600000|2025-05-22 00:10:00|1173|1171|1172.9|1170.9|1173.3|1171.3|1172.9|1170.9|32
1747872900000|2025-05-22 00:15:00|1172.5|1170.5|1173|1171|1173|1171|1172|1170|12
1747873200000|2025-05-22 00:20:00|1172.7|1170.7|1173|1171|1173.3|1171.3|1172.7|1170.7|8
1747873500000|2025-05-22 00:25:00|1172.9|1170.9|1172.6|1170.6|1173.2|1171.2|1172.6|1170.6|16
1747873800000|2025-05-22 00:30:00|1172.5|1170.5|1172|1170|1172.5|1170.5|1172|1170|9
1747874100000|2025-05-22 00:35:00|1172.1|1170.1|1172|1170|1172.1|1170.1|1171.9|1169.9|5
1747874400000|2025-05-22 00:40:00|1171.9|1169.9|1171.9|1169.9|1172|1170|1171.9|1169.9|32
1747874700000|2025-05-22 00:45:00|1172.1|1170.1|1172.8|1170.8|1173|1171|1172.1|1170.1|52
1747875000000|2025-05-22 00:50:00|1173.1|1171.1|1173.8|1171.8|1173.9|1171.9|1173.1|1171.1|50
1747875300000|2025-05-22 00:55:00|1173.4|1171.4|1173.9|1171.9|1174|1172|1173.3|1171.3|6
1747875600000|2025-05-22 01:00:00|1173.7|1171.7|1173.8|1171.8|1173.9|1171.9|1173.2|1171.2|62
1747875900000|2025-05-22 01:05:00|1173.5|1171.5|1173.4|1171.4|1173.5|1171.5|1172.9|1170.9|65
1747876200000|2025-05-22 01:10:00|1173.3|1171.3|1173.5|1171.5|1173.7|1171.7|1173.2|1171.2|39
1747876500000|2025-05-22 01:15:00|1173.8|1171.8|1173.5|1171.5|1174.6|1172.6|1173.5|1171.5|91
1747876800000|2025-05-22 01:20:00|1173.6|1171.6|1173.4|1171.4|1174.1|1172.1|1173.4|1171.4|24
1747877100000|2025-05-22 01:25:00|1173.8|1171.8|1173.3|1171.3|1173.9|1171.9|1173.3|1171.3|15
1747877400000|2025-05-22 01:30:00|1173.5|1171.5|1172.8|1170.8|1174.1|1172.1|1172.4|1170.4|88
1747877700000|2025-05-22 01:35:00|1172.7|1170.7|1172|1170|1172.8|1170.8|1171.6|1169.6|25
1747878000000|2025-05-22 01:40:00|1171.7|1169.7|1171.5|1169.5|1172.3|1170.3|1171|1169|74
1747878300000|2025-05-22 01:45:00|1171.6|1169.6|1169.7|1167.7|1171.9|1169.9|1169.7|1167.7|50
1747878600000|2025-05-22 01:50:00|1169.8|1167.8|1170.9|1168.9|1170.9|1168.9|1169.7|1167.7|18
1747878900000|2025-05-22 01:55:00|1171|1169|1171.4|1169.4|1171.8|1169.8|1170.8|1168.8|29
1747879200000|2025-05-22 02:00:00|1171.1|1169.1|1170.9|1168.9|1171.5|1169.5|1170.9|1168.9|7
1747879500000|2025-05-22 02:05:00|1170.2|1168.2|1171.4|1169.4|1171.4|1169.4|1170.1|1168.1|6
1747879800000|2025-05-22 02:10:00|1171.2|1169.2|1170.9|1168.9|1171.2|1169.2|1170.9|1168.9|5
1747880100000|2025-05-22 02:15:00|1170.8|1168.8|1171.1|1169.1|1171.1|1169.1|1170.4|1168.4|5
1747880400000|2025-05-22 02:20:00|1170.7|1168.7|1170.9|1168.9|1170.9|1168.9|1170.7|1168.7|3
1747880700000|2025-05-22 02:25:00|1171.6|1169.6|1171.9|1169.9|1171.9|1169.9|1171.5|1169.5|9
1747881000000|2025-05-22 02:30:00|1171.8|1169.8|1171.8|1169.8|1171.8|1169.8|1171.8|1169.8|1
1747881300000|2025-05-22 02:35:00|1171.4|1169.4|1171.5|1169.5|1171.5|1169.5|1170.9|1168.9|3
1747881600000|2025-05-22 02:40:00|1171.6|1169.6|1172.4|1170.4|1172.4|1170.4|1171.6|1169.6|19
1747881900000|2025-05-22 02:45:00|1172.3|1170.3|1171.3|1169.3|1172.3|1170.3|1171.3|1169.3|9
1747882200000|2025-05-22 02:50:00|1170.2|1168.2|1169.4|1167.4|1170.2|1168.2|1169.4|1167.4|9
1747882500000|2025-05-22 02:55:00|1169.3|1167.3|1168.8|1166.8|1169.3|1167.3|1168.7|1166.7|20
1747882800000|2025-05-22 03:00:00|1168.7|1166.7|1168.8|1166.8|1168.8|1166.8|1168.5|1166.5|9
1747883100000|2025-05-22 03:05:00|1169.3|1167.3|1169.7|1167.7|1170|1168|1169.3|1167.3|6
1747883400000|2025-05-22 03:10:00|1169.8|1167.8|1170|1168|1170|1168|1169.7|1167.7|6
1747883700000|2025-05-22 03:15:00|1170.4|1168.4|1171.2|1169.2|1171.2|1169.2|1170.4|1168.4|11
1747884000000|2025-05-22 03:20:00|1170.5|1168.5|1171.2|1169.2|1171.2|1169.2|1170.5|1168.5|4
1747884300000|2025-05-22 03:25:00|1170.9|1168.9|1170.8|1168.8|1171.5|1169.5|1170.8|1168.8|3
1747884600000|2025-05-22 03:30:00|1170.6|1168.6|1171|1169|1171.2|1169.2|1170.6|1168.6|50
1747884900000|2025-05-22 03:35:00|1170.9|1168.9|1171|1169|1171|1169|1170.7|1168.7|7
1747885200000|2025-05-22 03:40:00|1170.9|1168.9|1171.2|1169.2|1171.2|1169.2|1170.9|1168.9|3
1747885500000|2025-05-22 03:45:00|1171.1|1169.1|1169.9|1167.9|1171.1|1169.1|1169.9|1167.9|17
1747885800000|2025-05-22 03:50:00|1169.7|1167.7|1169.7|1167.7|1170|1168|1169.7|1167.7|35
1747886100000|2025-05-22 03:55:00|1169.8|1167.8|1169.8|1167.8|1169.8|1167.8|1169.8|1167.8|1
1747886400000|2025-05-22 04:00:00|1169.9|1167.9|1169.9|1167.9|1169.9|1167.9|1169.8|1167.8|14
1747886700000|2025-05-22 04:05:00|1169.7|1167.7|1170|1168|1170.1|1168.1|1169.6|1167.6|7
1747887000000|2025-05-22 04:10:00|1170.1|1168.1|1170.1|1168.1|1170.1|1168.1|1170.1|1168.1|1
1747887300000|2025-05-22 04:15:00|1169.7|1167.7|1169.7|1167.7|1169.7|1167.7|1169.7|1167.7|1
1747887600000|2025-05-22 04:20:00|1169.8|1167.8|1170|1168|1170|1168|1169.8|1167.8|2
1747887900000|2025-05-22 04:25:00|1170.4|1168.4|1170.6|1168.6|1170.6|1168.6|1170.3|1168.3|21
1747888200000|2025-05-22 04:30:00|1170.7|1168.7|1171.1|1169.1|1171.2|1169.2|1170.6|1168.6|70
1747888500000|2025-05-22 04:35:00|1170.9|1168.9|1170.7|1168.7|1170.9|1168.9|1170.6|1168.6|3
1747888800000|2025-05-22 04:40:00|1170.4|1168.4|1170.4|1168.4|1170.4|1168.4|1170.4|1168.4|1
1747889100000|2025-05-22 04:45:00|1170.6|1168.6|1170.4|1168.4|1170.6|1168.6|1170.4|1168.4|9
1747889400000|2025-05-22 04:50:00|1170.7|1168.7|1170.7|1168.7|1170.7|1168.7|1170.7|1168.7|1
1747890000000|2025-05-22 05:00:00|1170.2|1168.2|1168.3|1166.3|1170.2|1168.2|1168.3|1166.3|26
1747890300000|2025-05-22 05:05:00|1168.9|1166.9|1169.6|1167.6|1169.6|1167.6|1168.9|1166.9|7
1747890600000|2025-05-22 05:10:00|||||||||3
1747890900000|2025-05-22 05:15:00|1168.8|1166.8|1168.8|1166.8|1168.8|1166.8|1168.8|1166.8|2
1747891200000|2025-05-22 05:20:00|1168.1|1166.1|1168.6|1166.6|1168.8|1166.8|1168.1|1166.1|25
1747891500000|2025-05-22 05:25:00|1168.5|1166.5|1169.6|1167.6|1169.6|1167.6|1168.5|1166.5|38
1747891800000|2025-05-22 05:30:00|1169.5|1167.5|1169.8|1167.8|1169.8|1167.8|1169.4|1167.4|15
1747892100000|2025-05-22 05:35:00|1169.7|1167.7|1169.7|1167.7|1170|1168|1169.7|1167.7|7
1747892700000|2025-05-22 05:45:00|1169.5|1167.5|1169.6|1167.6|1169.6|1167.6|1169.5|1167.5|3
1747893000000|2025-05-22 05:50:00|1169.3|1167.3|1169.9|1167.9|1169.9|1167.9|1169.3|1167.3|6
1747893300000|2025-05-22 05:55:00|1169.8|1167.8|1170|1168|1170.2|1168.2|1169.8|1167.8|8
1747893600000|2025-05-22 06:00:00|1169.9|1167.9|1169.9|1167.9|1170.2|1168.2|1169.9|1167.9|9
1747893900000|2025-05-22 06:05:00|1169.7|1167.7|1169|1167|1169.8|1167.8|1169|1167|7
1747894200000|2025-05-22 06:10:00|1168.8|1166.8|1169|1167|1169.2|1167.2|1168.8|1166.8|14
1747894500000|2025-05-22 06:15:00|1168.9|1166.9|1169.2|1167.2|1169.3|1167.3|1168.8|1166.8|73
1747894800000|2025-05-22 06:20:00|1169.1|1167.1|1169.9|1167.9|1170|1168|1169.1|1167.1|90
1747895100000|2025-05-22 06:25:00|1169.8|1167.8|1167.7|1165.7|1169.8|1167.8|1167.7|1165.7|97
1747895400000|2025-05-22 06:30:00|1167.8|1165.8|1168.4|1166.4|1168.6|1166.6|1167.8|1165.8|71
1747895700000|2025-05-22 06:35:00|1168.5|1166.5|1167.9|1165.9|1168.5|1166.5|1167.8|1165.8|120
1747896000000|2025-05-22 06:40:00|1167.8|1165.8|1167.8|1165.8|1167.9|1165.9|1167.5|1165.5|121
1747896300000|2025-05-22 06:45:00|1167.6|1165.6|1167.4|1165.4|1168|1166|1167.4|1165.4|40
1747896600000|2025-05-22 06:50:00|1167.3|1165.3|1167.2|1165.2|1167.5|1165.5|1167.1|1165.1|51
1747896900000|2025-05-22 06:55:00|1167.1|1165.1|1167.4|1165.4|1167.4|1165.4|1167|1165|114
1747897200000|2025-05-22 07:00:00|1167.3|1165.3|1167.9|1165.9|1167.9|1165.9|1167.1|1165.1|258
1747897500000|2025-05-22 07:05:00|1168|1166|1167.1|1165.1|1168.3|1166.3|1167|1165|140
1747897800000|2025-05-22 07:10:00|1167|1165|1166|1164|1167|1165|1166|1164|94
1747898100000|2025-05-22 07:15:00|1165.8|1163.8|1165.3|1163.3|1165.9|1163.9|1165|1163|232
1747898400000|2025-05-22 07:20:00|1165.2|1163.2|1165.5|1163.5|1165.8|1163.8|1165.2|1163.2|154
1747898700000|2025-05-22 07:25:00|1165.6|1163.6|1165.4|1163.4|1165.6|1163.6|1165|1163|131
1747899000000|2025-05-22 07:30:00|1165.2|1163.2|1164.7|1162.7|1165.3|1163.3|1164.3|1162.3|442
1747899300000|2025-05-22 07:35:00|1164.8|1162.8|1164.4|1162.4|1164.8|1162.8|1164.4|1162.4|325
1747899600000|2025-05-22 07:40:00|1164.5|1162.5|1164.6|1162.6|1164.8|1162.8|1164.2|1162.2|207
1747899900000|2025-05-22 07:45:00|1164.7|1162.7|1165|1163|1165.3|1163.3|1164.6|1162.6|121
1747900200000|2025-05-22 07:50:00|1164.9|1162.9|1165.4|1163.4|1165.5|1163.5|1164.7|1162.7|86
1747900500000|2025-05-22 07:55:00|1165.5|1163.5|1166.1|1164.1|1166.1|1164.1|1165.5|1163.5|115
1747900800000|2025-05-22 08:00:00|1165.8|1163.8|1166.7|1164.7|1166.7|1164.7|1165.8|1163.8|180
1747901100000|2025-05-22 08:05:00|1166.6|1164.6|1167|1165|1167.1|1165.1|1166.4|1164.4|183
1747901400000|2025-05-22 08:10:00|1166.9|1164.9|1166.1|1164.1|1167|1165|1165.9|1163.9|147
1747901700000|2025-05-22 08:15:00|1166.2|1164.2|1166.8|1164.8|1166.9|1164.9|1166.2|1164.2|106
1747902000000|2025-05-22 08:20:00|1166.7|1164.7|1166.7|1164.7|1166.9|1164.9|1166.5|1164.5|89
1747902300000|2025-05-22 08:25:00|1166.6|1164.6|1166.2|1164.2|1166.9|1164.9|1166.2|1164.2|122
1747902600000|2025-05-22 08:30:00|1166.3|1164.3|1165.9|1163.9|1166.7|1164.7|1165.9|1163.9|122
1747902900000|2025-05-22 08:35:00|1166|1164|1166|1164|1166|1164|1165.8|1163.8|79
1747903200000|2025-05-22 08:40:00|1165.9|1163.9|1166|1164|1166.2|1164.2|1165.8|1163.8|86
1747903500000|2025-05-22 08:45:00|1165.8|1163.8|1165.6|1163.6|1166|1164|1165.5|1163.5|201
1747903800000|2025-05-22 08:50:00|1165.5|1163.5|1165.1|1163.1|1165.5|1163.5|1165|1163|124
1747904100000|2025-05-22 08:55:00|1165|1163|1164.6|1162.6|1165.2|1163.2|1164.6|1162.6|154
1747904400000|2025-05-22 09:00:00|1164.7|1162.7|1163.7|1161.7|1164.7|1162.7|1163.6|1161.6|220
1747904700000|2025-05-22 09:05:00|1163.8|1161.8|1163.6|1161.6|1163.8|1161.8|1163.4|1161.4|129
1747905000000|2025-05-22 09:10:00|1163.7|1161.7|1164.3|1162.3|1164.3|1162.3|1163.7|1161.7|121
1747905300000|2025-05-22 09:15:00|1164.4|1162.4|1164.2|1162.2|1164.5|1162.5|1164.1|1162.1|119
1747905600000|2025-05-22 09:20:00|1164.1|1162.1|1164.2|1162.2|1164.4|1162.4|1164|1162|88
1747905900000|2025-05-22 09:25:00|1164.3|1162.3|1164.8|1162.8|1165.1|1163.1|1164.2|1162.2|154
1747906200000|2025-05-22 09:30:00|1164.9|1162.9|1164.6|1162.6|1165|1163|1164.5|1162.5|114
1747906500000|2025-05-22 09:35:00|1164.5|1162.5|1165.4|1163.4|1165.4|1163.4|1164.5|1162.5|190
1747906800000|2025-05-22 09:40:00|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|1165.1|1163.1|96
1747907100000|2025-05-22 09:45:00|1165.4|1163.4|1165.6|1163.6|1165.6|1163.6|1165.1|1163.1|105
1747907400000|2025-05-22 09:50:00|1165.5|1163.5|1165.4|1163.4|1165.7|1163.7|1165.2|1163.2|247
1747907700000|2025-05-22 09:55:00|1165.5|1163.5|1165.7|1163.7|1165.8|1163.8|1165.5|1163.5|221
1747908000000|2025-05-22 10:00:00|1165.6|1163.6|1165.2|1163.2|1165.9|1163.9|1165.1|1163.1|506
1747908300000|2025-05-22 10:05:00|1165.3|1163.3|1164.7|1162.7|1165.3|1163.3|1164.3|1162.3|264
1747908600000|2025-05-22 10:10:00|1164.6|1162.6|1165.7|1163.7|1165.7|1163.7|1164.6|1162.6|160
1747908900000|2025-05-22 10:15:00|1165.6|1163.6|1165.9|1163.9|1166.1|1164.1|1165.5|1163.5|99
1747909200000|2025-05-22 10:20:00|1165.8|1163.8|1165.6|1163.6|1166|1164|1165.6|1163.6|154
1747909500000|2025-05-22 10:25:00|1165.5|1163.5|1165.5|1163.5|1165.8|1163.8|1165.3|1163.3|165
1747909800000|2025-05-22 10:30:00|1165.4|1163.4|1165.1|1163.1|1165.4|1163.4|1164.7|1162.7|147
1747910100000|2025-05-22 10:35:00|1165|1163|1165.1|1163.1|1165.4|1163.4|1165|1163|76
1747910400000|2025-05-22 10:40:00|1165|1163|1164.8|1162.8|1165.1|1163.1|1164.8|1162.8|164
1747910700000|2025-05-22 10:45:00|1164.9|1162.9|1165.3|1163.3|1165.4|1163.4|1164.9|1162.9|185
1747911000000|2025-05-22 10:50:00|1165.4|1163.4|1165.4|1163.4|1165.6|1163.6|1165.2|1163.2|122
1747911300000|2025-05-22 10:55:00|1165.3|1163.3|1164.8|1162.8|1165.6|1163.6|1164.7|1162.7|186
1747911600000|2025-05-22 11:00:00|1165|1163|1165.3|1163.3|1165.5|1163.5|1164.8|1162.8|292
1747911900000|2025-05-22 11:05:00|1165.2|1163.2|1166|1164|1166|1164|1165.2|1163.2|47
1747912200000|2025-05-22 11:10:00|1165.9|1163.9|1164.9|1162.9|1166|1164|1164.7|1162.7|179
1747912500000|2025-05-22 11:15:00|1164.8|1162.8|1165.2|1163.2|1165.3|1163.3|1164.6|1162.6|144
1747912800000|2025-05-22 11:20:00|1165.1|1163.1|1164.8|1162.8|1165.2|1163.2|1164.7|1162.7|153
1747913100000|2025-05-22 11:25:00|1164.7|1162.7|1164.7|1162.7|1164.8|1162.8|1164.6|1162.6|136
1747913400000|2025-05-22 11:30:00|1164.6|1162.6|1164.7|1162.7|1164.9|1162.9|1164.4|1162.4|133
1747913700000|2025-05-22 11:35:00|1164.6|1162.6|1164.1|1162.1|1164.7|1162.7|1164.1|1162.1|135
1747914000000|2025-05-22 11:40:00|1164.2|1162.2|1164.6|1162.6|1164.6|1162.6|1164.2|1162.2|78
1747914300000|2025-05-22 11:45:00|1164.5|1162.5|1164.1|1162.1|1164.6|1162.6|1164|1162|74
1747914600000|2025-05-22 11:50:00|1164|1162|1163.6|1161.6|1164|1162|1163.6|1161.6|76
1747914900000|2025-05-22 11:55:00|1163.7|1161.7|1162.6|1160.6|1163.9|1161.9|1162.5|1160.5|228
1747915200000|2025-05-22 12:00:00|1162.7|1160.7|1162.3|1160.3|1162.9|1160.9|1161.8|1159.8|437
1747915500000|2025-05-22 12:05:00|1162.4|1160.4|1162.3|1160.3|1162.8|1160.8|1162|1160|344
1747915800000|2025-05-22 12:10:00|1162.4|1160.4|1162.2|1160.2|1162.5|1160.5|1162.1|1160.1|391
1747916100000|2025-05-22 12:15:00|1162.3|1160.3|1162.3|1160.3|1162.5|1160.5|1161.7|1159.7|566
1747916400000|2025-05-22 12:20:00|1162.5|1160.5|1162.1|1160.1|1162.7|1160.7|1162.1|1160.1|37
1747916700000|2025-05-22 12:25:00|1162.2|1160.2|1162.5|1160.5|1162.8|1160.8|1162.2|1160.2|127
1747917000000|2025-05-22 12:30:00|1162.4|1160.4|1162.8|1160.8|1162.8|1160.8|1162.3|1160.3|115
1747917300000|2025-05-22 12:35:00|1162.9|1160.9|1163.2|1161.2|1163.3|1161.3|1162.6|1160.6|164
1747917600000|2025-05-22 12:40:00|1163.1|1161.1|1163|1161|1163.4|1161.4|1162.9|1160.9|266
1747917900000|2025-05-22 12:45:00|1163.1|1161.1|1164.3|1162.3|1164.4|1162.4|1163|1161|265
1747918200000|2025-05-22 12:50:00|1164.2|1162.2|1165|1163|1165|1163|1164.2|1162.2|206
1747918500000|2025-05-22 12:55:00|1164.8|1162.8|1165.1|1163.1|1165.2|1163.2|1164.8|1162.8|238
1747918800000|2025-05-22 13:00:00|1165.2|1163.2|1165.9|1163.9|1166.2|1164.2|1165.2|1163.2|489
1747919100000|2025-05-22 13:05:00|1165.8|1163.8|1165.5|1163.5|1166.2|1164.2|1165.4|1163.4|410
1747919400000|2025-05-22 13:10:00|1165.4|1163.4|1165|1163|1165.6|1163.6|1165|1163|423
1747919700000|2025-05-22 13:15:00|1165.1|1163.1|1164|1162|1165.1|1163.1|1164|1162|357
1747920000000|2025-05-22 13:20:00|1163.9|1161.9|1164.3|1162.3|1164.4|1162.4|1163.8|1161.8|259
1747920300000|2025-05-22 13:25:00|1164.2|1162.2|1164.4|1162.4|1164.6|1162.6|1164.1|1162.1|335
1747920600000|2025-05-22 13:30:00|1163.7|1163.2|1162.4|1161.9|1164.7|1164.2|1162.4|1161.9|3627
1747920900000|2025-05-22 13:35:00|1162.3|1161.8|1162.8|1162.3|1163.7|1163.2|1162.1|1161.6|1436
1747921200000|2025-05-22 13:40:00|1162.9|1162.4|1163.7|1163.2|1164|1163.5|1162.9|1162.4|1175
1747921500000|2025-05-22 13:45:00|1163.6|1163.1|1162.8|1162.3|1163.9|1163.4|1162.2|1161.7|1182
1747921800000|2025-05-22 13:50:00|1162.9|1162.4|1164.6|1164.1|1164.7|1164.2|1162.4|1161.9|1153
1747922100000|2025-05-22 13:55:00|1164.7|1164.2|1164|1163.5|1164.9|1164.4|1163.6|1163.1|1647
1747922400000|2025-05-22 14:00:00|1164.1|1163.6|1165.1|1164.6|1165.5|1165|1164|1163.5|847
1747922700000|2025-05-22 14:05:00|1165|1164.5|1165.8|1165.3|1165.9|1165.4|1164.5|1164|682
1747923000000|2025-05-22 14:10:00|1165.7|1165.2|1164.5|1164|1165.7|1165.2|1164.4|1163.9|776
1747923300000|2025-05-22 14:15:00|1164.4|1163.9|1165.5|1165|1165.7|1165.2|1164.4|1163.9|718
1747923600000|2025-05-22 14:20:00|1165.4|1164.9|1164.8|1164.3|1165.7|1165.2|1164.7|1164.2|420
1747923900000|2025-05-22 14:25:00|1164.7|1164.2|1165.1|1164.6|1165.8|1165.3|1164.6|1164.1|286
1747924200000|2025-05-22 14:30:00|1165|1164.5|1165.1|1164.6|1165.7|1165.2|1165|1164.5|608
1747924500000|2025-05-22 14:35:00|1165|1164.5|1165|1164.5|1165.5|1165|1164.6|1164.1|652
1747924800000|2025-05-22 14:40:00|1164.9|1164.4|1165.5|1165|1166.1|1165.6|1164.7|1164.2|512
1747925100000|2025-05-22 14:45:00|1165.4|1164.9|1166|1165.5|1166.2|1165.7|1165.4|1164.9|334
1747925400000|2025-05-22 14:50:00|1166.1|1165.6|1165.4|1164.9|1166.2|1165.7|1165.3|1164.8|451
1747925700000|2025-05-22 14:55:00|1165.3|1164.8|1165.9|1165.4|1166.2|1165.7|1164.5|1164|515
1747926000000|2025-05-22 15:00:00|1166.1|1165.6|1166|1165.5|1166.4|1165.9|1166|1165.5|369
1747926300000|2025-05-22 15:05:00|1165.9|1165.4|1165.4|1164.9|1166.1|1165.6|1165.3|1164.8|308
1747926600000|2025-05-22 15:10:00|1165.3|1164.8|1165.2|1164.7|1165.7|1165.2|1165.1|1164.6|294
1747926900000|2025-05-22 15:15:00|1165.3|1164.8|1165.8|1165.3|1165.8|1165.3|1164.6|1164.1|649
1747927200000|2025-05-22 15:20:00|1165.7|1165.2|1167|1166.5|1167|1166.5|1165.7|1165.2|2188
1747927500000|2025-05-22 15:25:00|1167.1|1166.6|1166.2|1165.7|1167.4|1166.9|1166.1|1165.6|1976
1747927800000|2025-05-22 15:30:00|1166.1|1165.6|1166.9|1166.4|1167|1166.5|1166|1165.5|1073
1747928100000|2025-05-22 15:35:00|1167|1166.5|1167.2|1166.7|1167.6|1167.1|1166.9|1166.4|564
1747928400000|2025-05-22 15:40:00|1167.1|1166.6|1166.8|1166.3|1167.2|1166.7|1166.8|1166.3|387
1747928700000|2025-05-22 15:45:00|1166.9|1166.4|1166.6|1166.1|1167.4|1166.9|1166.6|1166.1|322
1747929000000|2025-05-22 15:50:00|1166.5|1166|1166.9|1166.4|1167|1166.5|1166.5|1166|227
1747929300000|2025-05-22 15:55:00|1166.8|1166.3|1166.8|1166.3|1167|1166.5|1166.5|1166|209
1747929600000|2025-05-22 16:00:00|1166.9|1166.4|1167.2|1166.7|1167.4|1166.9|1166.7|1166.2|421
1747929900000|2025-05-22 16:05:00|1167.1|1166.6|1167.2|1166.7|1167.2|1166.7|1166.8|1166.3|191
1747930200000|2025-05-22 16:10:00|1167.3|1166.8|1168|1167.5|1168|1167.5|1167.2|1166.7|263
1747930500000|2025-05-22 16:15:00|1168.1|1167.6|1167.3|1166.8|1168.6|1168.1|1167.3|1166.8|276
1747930800000|2025-05-22 16:20:00|1167.4|1166.9|1167|1166.5|1167.5|1167|1167|1166.5|367
1747931100000|2025-05-22 16:25:00|1167.1|1166.6|1167.1|1166.6|1167.3|1166.8|1166.7|1166.2|375
1747931400000|2025-05-22 16:30:00|1167|1166.5|1166.6|1166.1|1167.1|1166.6|1166.5|1166|319
1747931700000|2025-05-22 16:35:00|1166.7|1166.2|1166.7|1166.2|1166.9|1166.4|1166.6|1166.1|190
1747932000000|2025-05-22 16:40:00|1166.6|1166.1|1166|1165.5|1166.8|1166.3|1166|1165.5|228
1747932300000|2025-05-22 16:45:00|1166.1|1165.6|1165.9|1165.4|1166.2|1165.7|1165.9|1165.4|106
1747932600000|2025-05-22 16:50:00|1166|1165.5|1165.9|1165.4|1166.1|1165.6|1165.7|1165.2|209
1747932900000|2025-05-22 16:55:00|1165.8|1165.3|1165|1164.5|1165.8|1165.3|1165|1164.5|269
1747933200000|2025-05-22 17:00:00|1165.1|1164.6|1165|1164.5|1165.2|1164.7|1164.7|1164.2|119
1747933500000|2025-05-22 17:05:00|1165.1|1164.6|1165|1164.5|1165.3|1164.8|1164.9|1164.4|185
1747933800000|2025-05-22 17:10:00|1165.1|1164.6|1164.8|1164.3|1165.2|1164.7|1164.8|1164.3|222
1747934100000|2025-05-22 17:15:00|1164.9|1164.4|1166|1165.5|1166.3|1165.8|1164.9|1164.4|244
1747934400000|2025-05-22 17:20:00|1166.1|1165.6|1167|1166.5|1167|1166.5|1166|1165.5|193
1747934700000|2025-05-22 17:25:00|1166.7|1166.2|1166.7|1166.2|1167.1|1166.6|1166.6|1166.1|217
1747935000000|2025-05-22 17:30:00|1166.8|1166.3|1167|1166.5|1167.1|1166.6|1166.4|1165.9|229
1747935300000|2025-05-22 17:35:00|1167.2|1166.7|1167|1166.5|1167.3|1166.8|1166.9|1166.4|92
1747935600000|2025-05-22 17:40:00|1167.2|1166.7|1167.9|1167.4|1167.9|1167.4|1167.1|1166.6|164
1747935900000|2025-05-22 17:45:00|1168|1167.5|1168|1167.5|1168.1|1167.6|1167.6|1167.1|95
1747936200000|2025-05-22 17:50:00|1167.9|1167.4|1167.9|1167.4|1168|1167.5|1167.8|1167.3|114
1747936500000|2025-05-22 17:55:00|1168|1167.5|1168|1167.5|1168.7|1168.2|1167.9|1167.4|130
1747936800000|2025-05-22 18:00:00|1167.9|1167.4|1167.9|1167.4|1168.3|1167.8|1167.8|1167.3|102
1747937100000|2025-05-22 18:05:00|1168|1167.5|1168|1167.5|1168|1167.5|1167.7|1167.2|92
1747937400000|2025-05-22 18:10:00|1167.8|1167.3|1168.1|1167.6|1168.1|1167.6|1167.7|1167.2|74
1747937700000|2025-05-22 18:15:00|1168.2|1167.7|1168.2|1167.7|1168.3|1167.8|1168|1167.5|303
1747938000000|2025-05-22 18:20:00|1168.3|1167.8|1168.4|1167.9|1168.6|1168.1|1168.1|1167.6|76
1747938300000|2025-05-22 18:25:00|1168.5|1168|1167.9|1167.4|1168.5|1168|1167.9|1167.4|36
1747938600000|2025-05-22 18:30:00|1167.8|1167.3|1168.1|1167.6|1168.3|1167.8|1167.7|1167.2|123
1747938900000|2025-05-22 18:35:00|1168.2|1167.7|1167.5|1167|1168.2|1167.7|1167.4|1166.9|219
1747939200000|2025-05-22 18:40:00|1167.4|1166.9|1167.2|1166.7|1167.7|1167.2|1167.1|1166.6|174
1747939500000|2025-05-22 18:45:00|1167.3|1166.8|1167.4|1166.9|1167.7|1167.2|1167.3|1166.8|150
1747939800000|2025-05-22 18:50:00|1167.5|1167|1167.3|1166.8|1167.6|1167.1|1167.3|1166.8|60
1747940100000|2025-05-22 18:55:00|1167.4|1166.9|1167.1|1166.6|1167.6|1167.1|1167|1166.5|107
1747940400000|2025-05-22 19:00:00|1167|1166.5|1167.6|1167.1|1167.8|1167.3|1166.9|1166.4|117
1747940700000|2025-05-22 19:05:00|1167.8|1167.3|1167|1166.5|1167.9|1167.4|1167|1166.5|150
1747941000000|2025-05-22 19:10:00|1167.1|1166.6|1167.6|1167.1|1167.6|1167.1|1167.1|1166.6|158
1747941300000|2025-05-22 19:15:00|1167.4|1166.9|1167.1|1166.6|1167.5|1167|1167|1166.5|219
1747941600000|2025-05-22 19:20:00|1167.2|1166.7|1167.2|1166.7|1167.4|1166.9|1167.1|1166.6|169
1747941900000|2025-05-22 19:25:00|1167.3|1166.8|1167.7|1167.2|1167.7|1167.2|1167.3|1166.8|62
1747942200000|2025-05-22 19:30:00|1167.6|1167.1|1167.4|1166.9|1167.9|1167.4|1167.2|1166.7|117
1747942500000|2025-05-22 19:35:00|1167.5|1167|1167.1|1166.6|1167.5|1167|1166.8|1166.3|186
1747942800000|2025-05-22 19:40:00|1167|1166.5|1166.4|1165.9|1167.1|1166.6|1166.3|1165.8|315
1747943100000|2025-05-22 19:45:00|1166.3|1165.8|1166.6|1166.1|1166.9|1166.4|1166.1|1165.6|327
1747943400000|2025-05-22 19:50:00|1167.1|1166.6|1166.2|1165.7|1167.1|1166.6|1166.1|1165.6|710
1747943700000|2025-05-22 19:55:00|1166.3|1165.8|1165.6|1165.1|1166.3|1165.8|1164.9|1164.4|5245
1747944000000|2025-05-22 20:00:00|1166.1|1164.1|1166.4|1164.4|1166.6|1164.6|1166|1164|1210
1747944300000|2025-05-22 20:05:00|1166.3|1164.3|1166.3|1164.3|1166.5|1164.5|1166.1|1164.1|278
1747944600000|2025-05-22 20:10:00|1166.2|1164.2|1166.1|1164.1|1166.4|1164.4|1165.9|1163.9|375
1747944900000|2025-05-22 20:15:00|1166.3|1164.3|1166.2|1164.2|1166.3|1164.3|1166|1164|38
1747945200000|2025-05-22 20:20:00|1166|1164|1166|1164|1166|1164|1165.9|1163.9|37
1747945500000|2025-05-22 20:25:00|1165.8|1163.8|1165.8|1163.8|1165.8|1163.8|1165.8|1163.8|1
1747945800000|2025-05-22 20:30:00|1165.9|1163.9|1166|1164|1166|1164|1165.8|1163.8|20
1747946100000|2025-05-22 20:35:00|1165.9|1163.9|1166|1164|1166|1164|1165.9|1163.9|49
1747946400000|2025-05-22 20:40:00|||||||||2
1747946700000|2025-05-22 20:45:00|1166.1|1164.1|1166.6|1164.6|1166.6|1164.6|1166.1|1164.1|49
1747947000000|2025-05-22 20:50:00|||||||||35
1747947300000|2025-05-22 20:55:00|1166.7|1164.7|1166.7|1164.7|1166.8|1164.8|1166.7|1164.7|118
1747950300000|2025-05-22 21:45:00|1163.2|1161.2|1163.2|1161.2|1163.2|1161.2|1163.2|1161.2|1
1747950900000|2025-05-22 21:55:00|1165|1163|1165|1163|1165|1163|1165|1163|1
1747951200000|2025-05-22 22:00:00|1167.1|1165.1|1166.3|1164.3|1167.6|1165.6|1166.2|1164.2|0
1747951500000|2025-05-22 22:05:00|1166.4|1164.4|1166.2|1164.2|1166.6|1164.6|1166.2|1164.2|0
1747951800000|2025-05-22 22:10:00|1166.1|1164.1|1166.2|1164.2|1166.5|1164.5|1166|1164|0
1747952100000|2025-05-22 22:15:00|1166.1|1164.1|1166.3|1164.3|1166.4|1164.4|1166.1|1164.1|0
1747952400000|2025-05-22 22:20:00|1166.2|1164.2|1166.1|1164.1|1166.4|1164.4|1166.1|1164.1|0
1747952700000|2025-05-22 22:25:00|1166.2|1164.2|1165.8|1163.8|1166.2|1164.2|1165.7|1163.7|0
1747953000000|2025-05-22 22:30:00|1165.7|1163.7|1165.6|1163.6|1165.8|1163.8|1165.5|1163.5|0
1747953300000|2025-05-22 22:35:00|1165.5|1163.5|1165.4|1163.4|1165.6|1163.6|1165.4|1163.4|0
1747953600000|2025-05-22 22:40:00|1165.5|1163.5|1165.4|1163.4|1165.6|1163.6|1165.3|1163.3|0
1747953900000|2025-05-22 22:45:00|1165.3|1163.3|1165.1|1163.1|1165.4|1163.4|1165|1163|0
1747954200000|2025-05-22 22:50:00|1165|1163|1163.6|1161.6|1165|1163|1163.6|1161.6|0
1747954500000|2025-05-22 22:55:00|1163.5|1161.5|1163.8|1161.8|1163.8|1161.8|1163.5|1161.5|0
1747954800000|2025-05-22 23:00:00|1163.7|1161.7|1163.8|1161.8|1163.8|1161.8|1163.3|1161.3|0
1747955100000|2025-05-22 23:05:00|1163.9|1161.9|1163.9|1161.9|1164|1162|1163.8|1161.8|0
1747955400000|2025-05-22 23:10:00|1163.8|1161.8|1164.5|1162.5|1164.5|1162.5|1163.8|1161.8|0
1747955700000|2025-05-22 23:15:00|1164.6|1162.6|1164.8|1162.8|1164.8|1162.8|1164.5|1162.5|0
1747956000000|2025-05-22 23:20:00|1164.7|1162.7|1164.7|1162.7|1165|1163|1164.7|1162.7|0
1747956300000|2025-05-22 23:25:00|1164.6|1162.6|1164.8|1162.8|1164.9|1162.9|1164.6|1162.6|0
1747956600000|2025-05-22 23:30:00|1164.9|1162.9|1164.7|1162.7|1165|1163|1164.7|1162.7|0
1747956900000|2025-05-22 23:35:00|1164.6|1162.6|1164.3|1162.3|1164.6|1162.6|1164.1|1162.1|0
1747957200000|2025-05-22 23:40:00|1164.2|1162.2|1164.4|1162.4|1164.5|1162.5|1164.1|1162.1|0
1747957500000|2025-05-22 23:45:00|1164.3|1162.3|1164.8|1162.8|1164.8|1162.8|1164.3|1162.3|0
1747957800000|2025-05-22 23:50:00|1165|1163|1165.2|1163.2|1165.2|1163.2|1165|1163|0
1747958100000|2025-05-22 23:55:00|1165.1|1163.1|1165.1|1163.1|1165.3|1163.3|1165|1163|0
1747958400000|2025-05-23 00:00:00|1165.2|1163.2|1166.5|1164.5|1166.5|1164.5|1162.8|1160.8|34
1747958700000|2025-05-23 00:05:00|1165.6|1163.6|1165.6|1163.6|1165.6|1163.6|1165.4|1163.4|18
1747959000000|2025-05-23 00:10:00|1165.9|1163.9|1166.5|1164.5|1167.1|1165.1|1165.9|1163.9|44
1747959300000|2025-05-23 00:15:00|1166.8|1164.8|1166.7|1164.7|1166.9|1164.9|1166.2|1164.2|12
1747959600000|2025-05-23 00:20:00|1166.1|1164.1|1166.4|1164.4|1166.4|1164.4|1166.1|1164.1|6
1747959900000|2025-05-23 00:25:00|1166|1164|1166|1164|1166|1164|1165.6|1163.6|25
1747960200000|2025-05-23 00:30:00|1165.9|1163.9|1166|1164|1166.1|1164.1|1165.8|1163.8|51
1747960500000|2025-05-23 00:35:00|1166.1|1164.1|1165.9|1163.9|1166.8|1164.8|1165.9|1163.9|41
1747960800000|2025-05-23 00:40:00|1166|1164|1166|1164|1166.1|1164.1|1165.7|1163.7|12
1747961100000|2025-05-23 00:45:00|1166.4|1164.4|1167.1|1165.1|1167.1|1165.1|1166.1|1164.1|86
1747961400000|2025-05-23 00:50:00|1167.3|1165.3|1167.5|1165.5|1167.5|1165.5|1167.2|1165.2|52
1747961700000|2025-05-23 00:55:00|1167.3|1165.3|1167.3|1165.3|1167.3|1165.3|1167.2|1165.2|6
1747962000000|2025-05-23 01:00:00|1167.4|1165.4|1167.2|1165.2|1167.8|1165.8|1167|1165|33
1747962300000|2025-05-23 01:05:00|1167|1165|1166.9|1164.9|1167.2|1165.2|1166.8|1164.8|25
1747962600000|2025-05-23 01:10:00|1167|1165|1166.7|1164.7|1167|1165|1166.7|1164.7|33
1747962900000|2025-05-23 01:15:00|1167|1165|1167.3|1165.3|1167.5|1165.5|1166.9|1164.9|49
1747963200000|2025-05-23 01:20:00|1167.1|1165.1|1166.4|1164.4|1167.1|1165.1|1166.3|1164.3|27
1747963500000|2025-05-23 01:25:00|1166.6|1164.6|1166.9|1164.9|1166.9|1164.9|1166.6|1164.6|25
1747963800000|2025-05-23 01:30:00|1166.8|1164.8|1166.9|1164.9|1167.6|1165.6|1165.8|1163.8|178
1747964100000|2025-05-23 01:35:00|1167|1165|1167.5|1165.5|1167.7|1165.7|1166.4|1164.4|95
1747964400000|2025-05-23 01:40:00|1167.6|1165.6|1167.8|1165.8|1168|1166|1167|1165|69
1747964700000|2025-05-23 01:45:00|1167.7|1165.7|1167.7|1165.7|1168.1|1166.1|1167.3|1165.3|20
1747965000000|2025-05-23 01:50:00|1167.3|1165.3|1166.4|1164.4|1167.3|1165.3|1166.4|1164.4|17
1747965300000|2025-05-23 01:55:00|1166.3|1164.3|1167.1|1165.1|1167.1|1165.1|1165.9|1163.9|42
1747965600000|2025-05-23 02:00:00|1167.3|1165.3|1166.8|1164.8|1167.3|1165.3|1166.7|1164.7|15
1747965900000|2025-05-23 02:05:00|1166.5|1164.5|1166.6|1164.6|1167|1165|1166.5|1164.5|8
1747966200000|2025-05-23 02:10:00|1166.5|1164.5|1167.8|1165.8|1167.9|1165.9|1166.5|1164.5|55
1747966500000|2025-05-23 02:15:00|1167.9|1165.9|1167.7|1165.7|1168|1166|1167.7|1165.7|16
1747966800000|2025-05-23 02:20:00|1167.9|1165.9|1168|1166|1168|1166|1167.7|1165.7|9
1747967100000|2025-05-23 02:25:00|1168.1|1166.1|1167.8|1165.8|1168.4|1166.4|1167.5|1165.5|29
1747967400000|2025-05-23 02:30:00|1168|1166|1166.6|1164.6|1168.2|1166.2|1166.6|1164.6|23
1747967700000|2025-05-23 02:35:00|1166.9|1164.9|1167.1|1165.1|1167.1|1165.1|1166.9|1164.9|4
1747968000000|2025-05-23 02:40:00|1167.3|1165.3|1167.3|1165.3|1167.4|1165.4|1167.1|1165.1|5
1747968300000|2025-05-23 02:45:00|1167.2|1165.2|1167.5|1165.5|1167.5|1165.5|1167.2|1165.2|5
1747968600000|2025-05-23 02:50:00|1167.9|1165.9|1168.2|1166.2|1168.3|1166.3|1167.9|1165.9|49
1747968900000|2025-05-23 02:55:00|1168.3|1166.3|1168.4|1166.4|1168.4|1166.4|1168.3|1166.3|12
1747969200000|2025-05-23 03:00:00|1168.7|1166.7|1169.1|1167.1|1169.1|1167.1|1168.6|1166.6|48
1747969500000|2025-05-23 03:05:00|1169.3|1167.3|1169|1167|1169.3|1167.3|1168.8|1166.8|20
1747969800000|2025-05-23 03:10:00|1169.2|1167.2|1169.6|1167.6|1169.9|1167.9|1169.2|1167.2|64
1747970100000|2025-05-23 03:15:00|1169.2|1167.2|1169.8|1167.8|1169.8|1167.8|1169.2|1167.2|9
1747970400000|2025-05-23 03:20:00|1169.9|1167.9|1170.1|1168.1|1170.2|1168.2|1169.8|1167.8|40
1747970700000|2025-05-23 03:25:00|1169.9|1167.9|1169.2|1167.2|1169.9|1167.9|1169.2|1167.2|14
1747971000000|2025-05-23 03:30:00|1169.4|1167.4|1169.1|1167.1|1169.4|1167.4|1169.1|1167.1|7
1747971300000|2025-05-23 03:35:00|1168.8|1166.8|1168.6|1166.6|1168.9|1166.9|1168.5|1166.5|12
1747971600000|2025-05-23 03:40:00|1168.5|1166.5|1168.7|1166.7|1168.7|1166.7|1168.5|1166.5|4
1747971900000|2025-05-23 03:45:00|1168.6|1166.6|1168.3|1166.3|1168.7|1166.7|1168.1|1166.1|27
1747972200000|2025-05-23 03:50:00|1168.6|1166.6|1169.3|1167.3|1169.4|1167.4|1168.6|1166.6|19
1747972500000|2025-05-23 03:55:00|1169.4|1167.4|1169.4|1167.4|1169.5|1167.5|1169.4|1167.4|12
1747972800000|2025-05-23 04:00:00|1169.3|1167.3|1169.5|1167.5|1169.5|1167.5|1169.1|1167.1|81
1747973100000|2025-05-23 04:05:00|1169.6|1167.6|1169.8|1167.8|1169.9|1167.9|1169.6|1167.6|27
1747973400000|2025-05-23 04:10:00|1169.5|1167.5|1169.8|1167.8|1169.8|1167.8|1169.5|1167.5|13
1747973700000|2025-05-23 04:15:00|1169.9|1167.9|1170.1|1168.1|1170.2|1168.2|1169.8|1167.8|45
1747974000000|2025-05-23 04:20:00|1169.9|1167.9|1169.9|1167.9|1169.9|1167.9|1169.7|1167.7|22
1747974300000|2025-05-23 04:25:00|1169.5|1167.5|1169.5|1167.5|1169.6|1167.6|1169.5|1167.5|10
1747974600000|2025-05-23 04:30:00|1169.8|1167.8|1170|1168|1170|1168|1169.6|1167.6|65
1747974900000|2025-05-23 04:35:00|1170.1|1168.1|1169.8|1167.8|1170.1|1168.1|1169.8|1167.8|26
1747975200000|2025-05-23 04:40:00|1169.9|1167.9|1169.6|1167.6|1169.9|1167.9|1169.6|1167.6|2
1747975500000|2025-05-23 04:45:00|1169.5|1167.5|1169|1167|1169.5|1167.5|1169|1167|7
1747975800000|2025-05-23 04:50:00|1169.1|1167.1|1169.1|1167.1|1169.4|1167.4|1169.1|1167.1|15
1747976100000|2025-05-23 04:55:00|1168.9|1166.9|1168.9|1166.9|1168.9|1166.9|1168.7|1166.7|25
1747976400000|2025-05-23 05:00:00|1169|1167|1169.3|1167.3|1169.9|1167.9|1169|1167|16
1747976700000|2025-05-23 05:05:00|1168.9|1166.9|1168.9|1166.9|1168.9|1166.9|1168.9|1166.9|2
1747977000000|2025-05-23 05:10:00|1169.9|1167.9|1170.7|1168.7|1170.7|1168.7|1169.9|1167.9|59
1747977300000|2025-05-23 05:15:00|1170.8|1168.8|1171.3|1169.3|1171.3|1169.3|1170.7|1168.7|24
1747977600000|2025-05-23 05:20:00|1171.4|1169.4|1172|1170|1172.2|1170.2|1171.4|1169.4|62
1747977900000|2025-05-23 05:25:00|1171.9|1169.9|1171.9|1169.9|1172|1170|1171.9|1169.9|6
1747978200000|2025-05-23 05:30:00|1171.7|1169.7|1171.4|1169.4|1172.4|1170.4|1171.4|1169.4|30
1747978500000|2025-05-23 05:35:00|1171.3|1169.3|1170.5|1168.5|1171.3|1169.3|1170.5|1168.5|10
1747978800000|2025-05-23 05:40:00|1170.2|1168.2|1170.7|1168.7|1170.7|1168.7|1170.2|1168.2|26
1747979100000|2025-05-23 05:45:00|1170.3|1168.3|1169.6|1167.6|1170.3|1168.3|1169.6|1167.6|53
1747979400000|2025-05-23 05:50:00|1169.8|1167.8|1169.4|1167.4|1170|1168|1169.4|1167.4|77
1747979700000|2025-05-23 05:55:00|1169.5|1167.5|1169.9|1167.9|1170.3|1168.3|1169.5|1167.5|110
1747980000000|2025-05-23 06:00:00|1169.8|1167.8|1169.1|1167.1|1169.9|1167.9|1169.1|1167.1|22
1747980300000|2025-05-23 06:05:00|1169|1167|1168.2|1166.2|1169|1167|1167.9|1165.9|56
1747980600000|2025-05-23 06:10:00|1167.6|1165.6|1167.3|1165.3|1168|1166|1167.3|1165.3|48
1747980900000|2025-05-23 06:15:00|1167.2|1165.2|1167.1|1165.1|1167.5|1165.5|1167|1165|127
1747981200000|2025-05-23 06:20:00|1167|1165|1167.7|1165.7|1167.7|1165.7|1167|1165|28
1747981500000|2025-05-23 06:25:00|1167.5|1165.5|1167.3|1165.3|1167.6|1165.6|1167.3|1165.3|23
1747981800000|2025-05-23 06:30:00|1167.4|1165.4|1167.3|1165.3|1167.6|1165.6|1167.2|1165.2|92
1747982100000|2025-05-23 06:35:00|1167.4|1165.4|1167.5|1165.5|1167.7|1165.7|1167.2|1165.2|53
1747982400000|2025-05-23 06:40:00|1167.6|1165.6|1168.2|1166.2|1168.3|1166.3|1167.4|1165.4|57
1747982700000|2025-05-23 06:45:00|1168.3|1166.3|1168.4|1166.4|1168.4|1166.4|1168.1|1166.1|79
1747983000000|2025-05-23 06:50:00|1168.3|1166.3|1168.6|1166.6|1168.7|1166.7|1168.3|1166.3|163
1747983300000|2025-05-23 06:55:00|1168.7|1166.7|1169|1167|1169|1167|1168.5|1166.5|325
1747983600000|2025-05-23 07:00:00|1168.9|1166.9|1170.1|1168.1|1170.3|1168.3|1168.8|1166.8|530
1747983900000|2025-05-23 07:05:00|1170.3|1168.3|1171.5|1169.5|1171.5|1169.5|1170.3|1168.3|215
1747984200000|2025-05-23 07:10:00|1171.6|1169.6|1171.7|1169.7|1172.1|1170.1|1171.4|1169.4|300
1747984500000|2025-05-23 07:15:00|1171.8|1169.8|1172.7|1170.7|1172.9|1170.9|1171.6|1169.6|370
1747984800000|2025-05-23 07:20:00|1172.8|1170.8|1173.4|1171.4|1173.4|1171.4|1172.8|1170.8|559
1747985100000|2025-05-23 07:25:00|1173.2|1171.2|1173.1|1171.1|1173.5|1171.5|1172.9|1170.9|345
1747985400000|2025-05-23 07:30:00|1173|1171|1172.4|1170.4|1173.1|1171.1|1172.4|1170.4|154
1747985700000|2025-05-23 07:35:00|1172.5|1170.5|1173|1171|1173|1171|1172.4|1170.4|107
1747986000000|2025-05-23 07:40:00|1172.9|1170.9|1173.3|1171.3|1173.4|1171.4|1172.7|1170.7|408
1747986300000|2025-05-23 07:45:00|1173.2|1171.2|1173.5|1171.5|1173.7|1171.7|1172.8|1170.8|174
1747986600000|2025-05-23 07:50:00|1173.4|1171.4|1173.7|1171.7|1173.8|1171.8|1172.9|1170.9|247
1747986900000|2025-05-23 07:55:00|1173.6|1171.6|1174.2|1172.2|1174.5|1172.5|1173.6|1171.6|239
1747987200000|2025-05-23 08:00:00|1174|1172|1174.5|1172.5|1174.9|1172.9|1173.9|1171.9|483
1747987500000|2025-05-23 08:05:00|1174.6|1172.6|1175.3|1173.3|1175.3|1173.3|1174.4|1172.4|410
1747987800000|2025-05-23 08:10:00|1175.4|1173.4|1174.5|1172.5|1175.4|1173.4|1174.3|1172.3|343
1747988100000|2025-05-23 08:15:00|1174.4|1172.4|1173.5|1171.5|1174.6|1172.6|1173.4|1171.4|227
1747988400000|2025-05-23 08:20:00|1173.8|1171.8|1173.8|1171.8|1174.3|1172.3|1173.7|1171.7|217
1747988700000|2025-05-23 08:25:00|1173.9|1171.9|1174.6|1172.6|1174.6|1172.6|1173.9|1171.9|150
1747989000000|2025-05-23 08:30:00|1174.7|1172.7|1174.4|1172.4|1174.9|1172.9|1174.2|1172.2|91
1747989300000|2025-05-23 08:35:00|1174.3|1172.3|1174.5|1172.5|1174.5|1172.5|1174.2|1172.2|76
1747989600000|2025-05-23 08:40:00|1174.4|1172.4|1174.5|1172.5|1174.7|1172.7|1174.3|1172.3|139
1747989900000|2025-05-23 08:45:00|1174.6|1172.6|1174.3|1172.3|1174.6|1172.6|1173.8|1171.8|170
1747990200000|2025-05-23 08:50:00|1174.4|1172.4|1174.5|1172.5|1174.5|1172.5|1174.1|1172.1|138
1747990500000|2025-05-23 08:55:00|1174.4|1172.4|1174.6|1172.6|1174.9|1172.9|1174.4|1172.4|189
1747990800000|2025-05-23 09:00:00|1174.5|1172.5|1174.4|1172.4|1174.7|1172.7|1174.3|1172.3|231
1747991100000|2025-05-23 09:05:00|1174.3|1172.3|1173.9|1171.9|1174.4|1172.4|1173.5|1171.5|157
1747991400000|2025-05-23 09:10:00|1174|1172|1173.8|1171.8|1174.3|1172.3|1173.8|1171.8|66
1747991700000|2025-05-23 09:15:00|1173.7|1171.7|1174.1|1172.1|1174.2|1172.2|1173.7|1171.7|148
1747992000000|2025-05-23 09:20:00|1174.2|1172.2|1172.9|1170.9|1174.2|1172.2|1172.9|1170.9|61
1747992300000|2025-05-23 09:25:00|1173|1171|1172.5|1170.5|1173|1171|1172.5|1170.5|162
1747992600000|2025-05-23 09:30:00|1172.6|1170.6|1173.3|1171.3|1173.3|1171.3|1172.3|1170.3|194
1747992900000|2025-05-23 09:35:00|1173.5|1171.5|1174.2|1172.2|1174.2|1172.2|1173.5|1171.5|61
1747993200000|2025-05-23 09:40:00|1174.1|1172.1|1173.9|1171.9|1174.2|1172.2|1173.8|1171.8|30
1747993500000|2025-05-23 09:45:00|1174|1172|1174.3|1172.3|1174.3|1172.3|1173.7|1171.7|94
1747993800000|2025-05-23 09:50:00|1174.2|1172.2|1175|1173|1175.1|1173.1|1174.2|1172.2|324
1747994100000|2025-05-23 09:55:00|1175.1|1173.1|1174.6|1172.6|1175.2|1173.2|1174.6|1172.6|56
1747994400000|2025-05-23 10:00:00|1174.7|1172.7|1174.4|1172.4|1174.9|1172.9|1174.4|1172.4|122
1747994700000|2025-05-23 10:05:00|1174.3|1172.3|1174.2|1172.2|1174.4|1172.4|1174.2|1172.2|105
1747995000000|2025-05-23 10:10:00|1174.1|1172.1|1173.8|1171.8|1174.1|1172.1|1173.6|1171.6|43
1747995300000|2025-05-23 10:15:00|1173.9|1171.9|1173.7|1171.7|1174|1172|1173.7|1171.7|39
1747995600000|2025-05-23 10:20:00|1173.8|1171.8|1173.6|1171.6|1174.2|1172.2|1173.6|1171.6|108
1747995900000|2025-05-23 10:25:00|1173.7|1171.7|1173.8|1171.8|1173.8|1171.8|1173.7|1171.7|11
1747996200000|2025-05-23 10:30:00|1173.7|1171.7|1173.8|1171.8|1174|1172|1173.6|1171.6|25
1747996500000|2025-05-23 10:35:00|1173.7|1171.7|1173.6|1171.6|1173.8|1171.8|1173.5|1171.5|32
1747996800000|2025-05-23 10:40:00|1173.7|1171.7|1174|1172|1174|1172|1173.7|1171.7|26
1747997100000|2025-05-23 10:45:00|1173.9|1171.9|1173.8|1171.8|1173.9|1171.9|1173.8|1171.8|19
1747997400000|2025-05-23 10:50:00|1173.9|1171.9|1173.7|1171.7|1174.1|1172.1|1173.7|1171.7|38
1747997700000|2025-05-23 10:55:00|1173.6|1171.6|1173.8|1171.8|1173.8|1171.8|1173.5|1171.5|39
1747998000000|2025-05-23 11:00:00|1173.7|1171.7|1173.9|1171.9|1174.1|1172.1|1173.6|1171.6|66
1747998300000|2025-05-23 11:05:00|1174|1172|1173.4|1171.4|1174|1172|1173.1|1171.1|271
1747998600000|2025-05-23 11:10:00|1173.3|1171.3|1173.1|1171.1|1173.4|1171.4|1173|1171|39
1747998900000|2025-05-23 11:15:00|1173.2|1171.2|1172|1170|1173.8|1171.8|1171.6|1169.6|397
1747999200000|2025-05-23 11:20:00|1171.7|1169.7|1171.2|1169.2|1172.3|1170.3|1171.2|1169.2|319
1747999500000|2025-05-23 11:25:00|1171.4|1169.4|1171.8|1169.8|1172|1170|1171.2|1169.2|77
1747999800000|2025-05-23 11:30:00|1171.9|1169.9|1172.5|1170.5|1172.5|1170.5|1171.9|1169.9|58
1748000100000|2025-05-23 11:35:00|1172.6|1170.6|1172.7|1170.7|1172.7|1170.7|1171.7|1169.7|103
1748000400000|2025-05-23 11:40:00|1172.6|1170.6|1167.6|1165.6|1172.8|1170.8|1165.9|1163.9|1573
1748000700000|2025-05-23 11:45:00|1167.5|1165.5|1164|1162|1167.5|1165.5|1162.2|1160.2|1170
1748001000000|2025-05-23 11:50:00|1163.7|1161.7|1162.3|1160.3|1164|1162|1161.2|1159.2|806
1748001300000|2025-05-23 11:55:00|1162.6|1160.6|1160.9|1158.9|1163.1|1161.1|1160.3|1158.3|384
1748001600000|2025-05-23 12:00:00|1161|1159|1160.2|1158.2|1161.8|1159.8|1159.6|1157.6|911
1748001900000|2025-05-23 12:05:00|1160.1|1158.1|1159.5|1157.5|1160.3|1158.3|1158.4|1156.4|367
1748002200000|2025-05-23 12:10:00|1159.6|1157.6|1159|1157|1159.8|1157.8|1157.9|1155.9|397
1748002500000|2025-05-23 12:15:00|1158.9|1156.9|1160.1|1158.1|1160.7|1158.7|1158.8|1156.8|145
1748002800000|2025-05-23 12:20:00|1159.9|1157.9|1160.3|1158.3|1160.3|1158.3|1159.1|1157.1|771
1748003100000|2025-05-23 12:25:00|1160.4|1158.4|1163.1|1161.1|1163.2|1161.2|1160.4|1158.4|978
1748003400000|2025-05-23 12:30:00|1163|1161|1162.7|1160.7|1163.2|1161.2|1162.5|1160.5|377
1748003700000|2025-05-23 12:35:00|1162.8|1160.8|1162.8|1160.8|1163.5|1161.5|1162.5|1160.5|146
1748004000000|2025-05-23 12:40:00|1162.9|1160.9|1163.8|1161.8|1163.8|1161.8|1162.6|1160.6|283
1748004300000|2025-05-23 12:45:00|1163.6|1161.6|1163.6|1161.6|1163.9|1161.9|1162.4|1160.4|165
1748004600000|2025-05-23 12:50:00|1163.5|1161.5|1163|1161|1163.5|1161.5|1162.3|1160.3|362
1748004900000|2025-05-23 12:55:00|1162.9|1160.9|1163.2|1161.2|1163.3|1161.3|1162.5|1160.5|139
1748005200000|2025-05-23 13:00:00|1163.3|1161.3|1162.2|1160.2|1163.3|1161.3|1161.7|1159.7|234
1748005500000|2025-05-23 13:05:00|1162.1|1160.1|1161.8|1159.8|1162.1|1160.1|1161.6|1159.6|175
1748005800000|2025-05-23 13:10:00|1161.7|1159.7|1160.5|1158.5|1161.7|1159.7|1160.3|1158.3|122
1748006100000|2025-05-23 13:15:00|1160.4|1158.4|1161.5|1159.5|1161.6|1159.6|1160.1|1158.1|713
1748006400000|2025-05-23 13:20:00|1161.4|1159.4|1161.6|1159.6|1161.6|1159.6|1160.9|1158.9|332
1748006700000|2025-05-23 13:25:00|1161.7|1159.7|1163.1|1161.1|1163.3|1161.3|1161.7|1159.7|345
1748007000000|2025-05-23 13:30:00|1162.4|1161.9|1163.6|1163.1|1163.8|1163.3|1161.3|1160.8|3043
1748007300000|2025-05-23 13:35:00|1163.5|1163|1163.8|1163.3|1164.5|1164|1163.5|1163|1621
1748007600000|2025-05-23 13:40:00|1163.7|1163.2|1163.8|1163.3|1164.2|1163.7|1162.9|1162.4|809
1748007900000|2025-05-23 13:45:00|1163.9|1163.4|1162.7|1162.2|1163.9|1163.4|1162.4|1161.9|643
1748008200000|2025-05-23 13:50:00|1162.8|1162.3|1164|1163.5|1164.9|1164.4|1162.8|1162.3|1777
1748008500000|2025-05-23 13:55:00|1164.1|1163.6|1163.9|1163.4|1164.5|1164|1163.6|1163.1|1268
1748008800000|2025-05-23 14:00:00|1164.1|1163.6|1165.1|1164.6|1165.4|1164.9|1163.9|1163.4|1607
1748009100000|2025-05-23 14:05:00|1165.2|1164.7|1165.7|1165.2|1166.3|1165.8|1165.1|1164.6|1120
1748009400000|2025-05-23 14:10:00|1165.6|1165.1|1166.7|1166.2|1166.9|1166.4|1164.7|1164.2|878
1748009700000|2025-05-23 14:15:00|1166.5|1166|1166.1|1165.6|1166.7|1166.2|1165.8|1165.3|813
1748010000000|2025-05-23 14:20:00|1166|1165.5|1167.5|1167|1167.5|1167|1165.5|1165|394
1748010300000|2025-05-23 14:25:00|1167.4|1166.9|1166.5|1166|1167.9|1167.4|1166.2|1165.7|521
1748010600000|2025-05-23 14:30:00|1166.6|1166.1|1167.4|1166.9|1167.4|1166.9|1166.1|1165.6|365
1748010900000|2025-05-23 14:35:00|1167.6|1167.1|1167.3|1166.8|1167.9|1167.4|1167.3|1166.8|696
1748011200000|2025-05-23 14:40:00|1167.2|1166.7|1167.8|1167.3|1167.9|1167.4|1167.1|1166.6|220
1748011500000|2025-05-23 14:45:00|1167.7|1167.2|1168|1167.5|1168.3|1167.8|1167.5|1167|255
1748011800000|2025-05-23 14:50:00|1167.9|1167.4|1166.8|1166.3|1168|1167.5|1166.7|1166.2|134
1748012100000|2025-05-23 14:55:00|1166.7|1166.2|1166.9|1166.4|1167.2|1166.7|1166.6|1166.1|283
1748012400000|2025-05-23 15:00:00|1166.8|1166.3|1167.5|1167|1167.8|1167.3|1166.8|1166.3|374
1748012700000|2025-05-23 15:05:00|1167.4|1166.9|1167.2|1166.7|1167.5|1167|1166.5|1166|387
1748013000000|2025-05-23 15:10:00|1167.3|1166.8|1166.9|1166.4|1167.5|1167|1166.4|1165.9|435
1748013300000|2025-05-23 15:15:00|1166.8|1166.3|1166.7|1166.2|1167.1|1166.6|1166.3|1165.8|295
1748013600000|2025-05-23 15:20:00|1166.5|1166|1167.4|1166.9|1167.4|1166.9|1166.5|1166|370
1748013900000|2025-05-23 15:25:00|1167.3|1166.8|1167.6|1167.1|1167.6|1167.1|1166.8|1166.3|392
1748014200000|2025-05-23 15:30:00|1167.5|1167|1168.3|1167.8|1168.3|1167.8|1167.5|1167|546
1748014500000|2025-05-23 15:35:00|1168.2|1167.7|1168.4|1167.9|1169.2|1168.7|1168|1167.5|520
1748014800000|2025-05-23 15:40:00|1168.5|1168|1169.1|1168.6|1169.1|1168.6|1168.3|1167.8|212
1748015100000|2025-05-23 15:45:00|1169|1168.5|1168.4|1167.9|1169|1168.5|1168.2|1167.7|209
1748015400000|2025-05-23 15:50:00|1168.3|1167.8|1167.7|1167.2|1168.6|1168.1|1167.5|1167|201
1748015700000|2025-05-23 15:55:00|1167.6|1167.1|1167.4|1166.9|1167.7|1167.2|1167|1166.5|406
1748016000000|2025-05-23 16:00:00|1167.3|1166.8|1167.4|1166.9|1168.5|1168|1167.3|1166.8|980
1748016300000|2025-05-23 16:05:00|1167.3|1166.8|1167.9|1167.4|1168.1|1167.6|1167.1|1166.6|1714
1748016600000|2025-05-23 16:10:00|1168|1167.5|1167.8|1167.3|1168.2|1167.7|1167.6|1167.1|426
1748016900000|2025-05-23 16:15:00|1167.9|1167.4|1167.8|1167.3|1168|1167.5|1167.5|1167|358
1748017200000|2025-05-23 16:20:00|1167.9|1167.4|1168.5|1168|1168.5|1168|1167.9|1167.4|377
1748017500000|2025-05-23 16:25:00|1168.6|1168.1|1168.7|1168.2|1169.1|1168.6|1168.5|1168|301
1748017800000|2025-05-23 16:30:00|1168.8|1168.3|1167.8|1167.3|1168.8|1168.3|1167.7|1167.2|267
1748018100000|2025-05-23 16:35:00|1168|1167.5|1169|1168.5|1169.2|1168.7|1168|1167.5|324
1748018400000|2025-05-23 16:40:00|1168.9|1168.4|1168.8|1168.3|1169.1|1168.6|1168.6|1168.1|246
1748018700000|2025-05-23 16:45:00|1169|1168.5|1169.2|1168.7|1169.2|1168.7|1168.8|1168.3|276
1748019000000|2025-05-23 16:50:00|1169.1|1168.6|1169.3|1168.8|1169.3|1168.8|1168.8|1168.3|174
1748019300000|2025-05-23 16:55:00|1169.4|1168.9|1168.8|1168.3|1169.4|1168.9|1168.6|1168.1|239
1748019600000|2025-05-23 17:00:00|1168.7|1168.2|1169.3|1168.8|1169.3|1168.8|1168.6|1168.1|214
1748019900000|2025-05-23 17:05:00|1169.2|1168.7|1169.6|1169.1|1169.7|1169.2|1169.1|1168.6|301
1748020200000|2025-05-23 17:10:00|1169.5|1169|1170|1169.5|1170.2|1169.7|1169.4|1168.9|1437
1748020500000|2025-05-23 17:15:00|1169.9|1169.4|1170.6|1170.1|1170.6|1170.1|1169.9|1169.4|476
1748020800000|2025-05-23 17:20:00|1170.7|1170.2|1171|1170.5|1171|1170.5|1170.6|1170.1|461
1748021100000|2025-05-23 17:25:00|1170.9|1170.4|1171.3|1170.8|1171.4|1170.9|1170.8|1170.3|429
1748021400000|2025-05-23 17:30:00|1171.2|1170.7|1170.9|1170.4|1171.2|1170.7|1170.8|1170.3|362
1748021700000|2025-05-23 17:35:00|1170.8|1170.3|1171|1170.5|1171.2|1170.7|1170.8|1170.3|252
1748022000000|2025-05-23 17:40:00|1170.9|1170.4|1170.8|1170.3|1170.9|1170.4|1170.5|1170|199
1748022300000|2025-05-23 17:45:00|1170.7|1170.2|1171.2|1170.7|1171.3|1170.8|1170.7|1170.2|238
1748022600000|2025-05-23 17:50:00|1171.1|1170.6|1171.6|1171.1|1171.8|1171.3|1171.1|1170.6|307
1748022900000|2025-05-23 17:55:00|1171.5|1171|1171.1|1170.6|1171.5|1171|1171|1170.5|124
1748023200000|2025-05-23 18:00:00|1170.9|1170.4|1171.3|1170.8|1171.4|1170.9|1170.9|1170.4|276
1748023500000|2025-05-23 18:05:00|1171.4|1170.9|1171.6|1171.1|1171.7|1171.2|1171.4|1170.9|427
1748023800000|2025-05-23 18:10:00|1171.5|1171|1171.7|1171.2|1171.7|1171.2|1171.1|1170.6|220
1748024100000|2025-05-23 18:15:00|1171.8|1171.3|1171.1|1170.6|1172|1171.5|1171|1170.5|1269
1748024400000|2025-05-23 18:20:00|1171.2|1170.7|1170.5|1170|1171.2|1170.7|1169.7|1169.2|1548
1748024700000|2025-05-23 18:25:00|1170.6|1170.1|1170.6|1170.1|1170.8|1170.3|1170.1|1169.6|316
1748025000000|2025-05-23 18:30:00|1170.7|1170.2|1170.8|1170.3|1171|1170.5|1170.6|1170.1|139
1748025300000|2025-05-23 18:35:00|1170.9|1170.4|1171.1|1170.6|1171.4|1170.9|1170.9|1170.4|387
1748025600000|2025-05-23 18:40:00|1171|1170.5|1170.7|1170.2|1171|1170.5|1170.5|1170|286
1748025900000|2025-05-23 18:45:00|1170.8|1170.3|1170.7|1170.2|1170.8|1170.3|1170|1169.5|553
1748026200000|2025-05-23 18:50:00|1170.6|1170.1|1170.5|1170|1170.7|1170.2|1170.4|1169.9|215
1748026500000|2025-05-23 18:55:00|1170.6|1170.1|1170.2|1169.7|1170.6|1170.1|1170|1169.5|218
1748026800000|2025-05-23 19:00:00|1170.1|1169.6|1170|1169.5|1170.3|1169.8|1169.9|1169.4|181
1748027100000|2025-05-23 19:05:00|1170.1|1169.6|1170.6|1170.1|1170.7|1170.2|1169.9|1169.4|215
1748027400000|2025-05-23 19:10:00|1170.7|1170.2|1171.1|1170.6|1171.2|1170.7|1170.6|1170.1|188
1748027700000|2025-05-23 19:15:00|1171|1170.5|1170.2|1169.7|1171|1170.5|1170.1|1169.6|387
1748028000000|2025-05-23 19:20:00|1170.1|1169.6|1169.7|1169.2|1170.1|1169.6|1169.4|1168.9|411
1748028300000|2025-05-23 19:25:00|1169.8|1169.3|1169.5|1169|1169.8|1169.3|1169.2|1168.7|469
1748028600000|2025-05-23 19:30:00|1169.4|1168.9|1169.8|1169.3|1169.8|1169.3|1169.4|1168.9|458
1748028900000|2025-05-23 19:35:00|1169.9|1169.4|1170.4|1169.9|1170.4|1169.9|1169.6|1169.1|370
1748029200000|2025-05-23 19:40:00|1170.3|1169.8|1170.5|1170|1170.7|1170.2|1170.2|1169.7|387
1748029500000|2025-05-23 19:45:00|1170.6|1170.1|1170.1|1169.6|1170.7|1170.2|1169.9|1169.4|718
1748029800000|2025-05-23 19:50:00|1170|1169.5|1169.8|1169.3|1170.2|1169.7|1169.5|1169|1208
1748030100000|2025-05-23 19:55:00|1169.7|1169.2|1170.6|1170.1|1170.7|1170.2|1169.3|1168.8|7941
1748030400000|2025-05-23 20:00:00|1171.2|1169.2|1170|1168|1171.2|1169.2|1169.7|1167.7|1544
1748030700000|2025-05-23 20:05:00|1169.9|1167.9|1170.1|1168.1|1170.5|1168.5|1169.9|1167.9|127
1748031000000|2025-05-23 20:10:00|1170|1168|1170.6|1168.6|1170.6|1168.6|1170|1168|186
1748031300000|2025-05-23 20:15:00|1170.5|1168.5|1170.3|1168.3|1170.7|1168.7|1170|1168|98
1748031600000|2025-05-23 20:20:00|1170.5|1168.5|1170.3|1168.3|1170.6|1168.6|1170.2|1168.2|46
1748031900000|2025-05-23 20:25:00|1170.4|1168.4|1170.4|1168.4|1170.6|1168.6|1170.2|1168.2|44
1748032200000|2025-05-23 20:30:00|1170.3|1168.3|1170.2|1168.2|1170.4|1168.4|1170.2|1168.2|6
1748032500000|2025-05-23 20:35:00|1170.3|1168.3|1170.3|1168.3|1170.3|1168.3|1170.2|1168.2|8
1748032800000|2025-05-23 20:40:00|1170.2|1168.2|1170.2|1168.2|1170.2|1168.2|1170.2|1168.2|2
1748033100000|2025-05-23 20:45:00|1170.1|1168.1|1170.1|1168.1|1170.1|1168.1|1170.1|1168.1|7
1748033400000|2025-05-23 20:50:00|1170.2|1168.2|1170.2|1168.2|1170.2|1168.2|1170.2|1168.2|4
1748033700000|2025-05-23 20:55:00|1170.4|1168.4|1170.3|1168.3|1170.5|1168.5|1170.3|1168.3|7
1748210400000|2025-05-25 22:00:00|1171.2|1169.2|1172.2|1170.2|1172.6|1170.6|1171.2|1169.2|0
1748210700000|2025-05-25 22:05:00|1172.1|1170.1|1174.4|1172.4|1175.3|1173.3|1172.1|1170.1|22
1748211000000|2025-05-25 22:10:00|1174.2|1172.2|1175.3|1173.3|1175.3|1173.3|1173.5|1171.5|12
1748211300000|2025-05-25 22:15:00|1174.4|1172.4|1175.4|1173.4|1175.4|1173.4|1174.4|1172.4|18
1748211600000|2025-05-25 22:20:00|1175.6|1173.6|1178.1|1176.1|1178.1|1176.1|1175.6|1173.6|36
1748211900000|2025-05-25 22:25:00|1178.6|1176.6|1177.3|1175.3|1178.6|1176.6|1176.8|1174.8|19
1748212200000|2025-05-25 22:30:00|1177.9|1175.9|1177.9|1175.9|1177.9|1175.9|1177.9|1175.9|1
1748213100000|2025-05-25 22:45:00|1176.7|1174.7|1176.7|1174.7|1176.7|1174.7|1176.7|1174.7|1
1748213700000|2025-05-25 22:55:00|1177.8|1175.8|1177.8|1175.8|1178.2|1176.2|1177.8|1175.8|117
1748214000000|2025-05-25 23:00:00|1178.1|1176.1|1178.2|1176.2|1178.3|1176.3|1177.8|1175.8|15
1748214300000|2025-05-25 23:05:00|1178.3|1176.3|1178.2|1176.2|1179.1|1177.1|1178.2|1176.2|38
1748214600000|2025-05-25 23:10:00|1178.4|1176.4|1178.8|1176.8|1179.1|1177.1|1178.4|1176.4|19
1748214900000|2025-05-25 23:15:00|1178.7|1176.7|1178.8|1176.8|1178.8|1176.8|1178.7|1176.7|6
1748215200000|2025-05-25 23:20:00|1177.7|1175.7|1178.1|1176.1|1178.1|1176.1|1177.7|1175.7|4
1748215800000|2025-05-25 23:30:00|1177.4|1175.4|1180.7|1178.7|1181.7|1179.7|1177.4|1175.4|338
1748216100000|2025-05-25 23:35:00|1181|1179|1183.8|1181.8|1184.4|1182.4|1181|1179|235
1748216400000|2025-05-25 23:40:00|1184.4|1182.4|1190.7|1188.7|1191.3|1189.3|1184.4|1182.4|164
1748216700000|2025-05-25 23:45:00|1189.8|1187.8|1180.3|1178.3|1191|1189|1179.7|1177.7|308
1748217000000|2025-05-25 23:50:00|1180.4|1178.4|1180.3|1178.3|1180.4|1178.4|1179.8|1177.8|29
1748217300000|2025-05-25 23:55:00|1180.6|1178.6|1179.3|1177.3|1180.8|1178.8|1179.1|1177.1|86
1748217600000|2025-05-26 00:00:00|1178.4|1176.4|1176.8|1174.8|1178.4|1176.4|1176.7|1174.7|209
1748217900000|2025-05-26 00:05:00|1176.9|1174.9|1177.8|1175.8|1178|1176|1176.9|1174.9|86
1748218200000|2025-05-26 00:10:00|1177.7|1175.7|1176.4|1174.4|1177.8|1175.8|1176.3|1174.3|44
1748218500000|2025-05-26 00:15:00|1176.7|1174.7|1177.7|1175.7|1178.7|1176.7|1176.7|1174.7|97
1748218800000|2025-05-26 00:20:00|1177.5|1175.5|1177.4|1175.4|1177.5|1175.5|1177.1|1175.1|31
1748219100000|2025-05-26 00:25:00|1177.1|1175.1|1176.9|1174.9|1177.1|1175.1|1176.7|1174.7|23
1748219400000|2025-05-26 00:30:00|1177.3|1175.3|1176.9|1174.9|1177.3|1175.3|1176.8|1174.8|27
1748220000000|2025-05-26 00:40:00|1176.5|1174.5|1176.9|1174.9|1177|1175|1176.3|1174.3|83
1748220300000|2025-05-26 00:45:00|1176.8|1174.8|1178|1176|1178.7|1176.7|1176.8|1174.8|203
1748220600000|2025-05-26 00:50:00|1178.3|1176.3|1178|1176|1178.3|1176.3|1178|1176|27
1748220900000|2025-05-26 00:55:00|1177.8|1175.8|1177.6|1175.6|1177.8|1175.8|1177.3|1175.3|18
1748221200000|2025-05-26 01:00:00|1177|1175|1176.4|1174.4|1177|1175|1176.1|1174.1|17
1748221500000|2025-05-26 01:05:00|1176.5|1174.5|1176.6|1174.6|1176.7|1174.7|1176.3|1174.3|19
1748221800000|2025-05-26 01:10:00|1176.7|1174.7|1177.8|1175.8|1177.9|1175.9|1176.7|1174.7|26
1748222100000|2025-05-26 01:15:00|1178.2|1176.2|1176.6|1174.6|1178.2|1176.2|1176.6|1174.6|120
1748222400000|2025-05-26 01:20:00|1176.5|1174.5|1175.8|1173.8|1176.7|1174.7|1175.8|1173.8|26
1748222700000|2025-05-26 01:25:00|1175.7|1173.7|1175.7|1173.7|1176|1174|1175.4|1173.4|17
1748223000000|2025-05-26 01:30:00|1176.1|1174.1|1173.9|1171.9|1176.1|1174.1|1173.7|1171.7|59
1748223300000|2025-05-26 01:35:00|1173.8|1171.8|1175.3|1173.3|1175.8|1173.8|1173.8|1171.8|80
1748223600000|2025-05-26 01:40:00|1175.4|1173.4|1176.2|1174.2|1176.9|1174.9|1175.4|1173.4|51
1748223900000|2025-05-26 01:45:00|1176.5|1174.5|1176.1|1174.1|1176.8|1174.8|1175.6|1173.6|26
1748224200000|2025-05-26 01:50:00|1175.7|1173.7|1174.3|1172.3|1175.7|1173.7|1174.1|1172.1|40
1748224500000|2025-05-26 01:55:00|1174.4|1172.4|1176|1174|1176|1174|1174.3|1172.3|48
1748224800000|2025-05-26 02:00:00|1175.7|1173.7|1177.2|1175.2|1177.2|1175.2|1175|1173|9
1748225100000|2025-05-26 02:05:00|1177.1|1175.1|1177.2|1175.2|1177.2|1175.2|1177|1175|3
1748225400000|2025-05-26 02:10:00|1177.7|1175.7|1177.2|1175.2|1177.7|1175.7|1177.2|1175.2|4
1748225700000|2025-05-26 02:15:00|1177|1175|1178.1|1176.1|1178.2|1176.2|1177|1175|14
1748226000000|2025-05-26 02:20:00|1177.7|1175.7|1178|1176|1178.1|1176.1|1177.7|1175.7|5
1748226300000|2025-05-26 02:25:00|1177.7|1175.7|1177.3|1175.3|1177.8|1175.8|1177.3|1175.3|5
1748226600000|2025-05-26 02:30:00|1177.2|1175.2|1177.9|1175.9|1177.9|1175.9|1177.2|1175.2|3
1748226900000|2025-05-26 02:35:00|1177|1175|1177.3|1175.3|1177.3|1175.3|1177|1175|2
1748227200000|2025-05-26 02:40:00|1177.6|1175.6|1177.3|1175.3|1177.6|1175.6|1177.3|1175.3|4
1748227500000|2025-05-26 02:45:00|1177|1175|1176.8|1174.8|1177|1175|1176.5|1174.5|31
1748227800000|2025-05-26 02:50:00|1176.9|1174.9|1176|1174|1176.9|1174.9|1176|1174|25
1748228100000|2025-05-26 02:55:00|1175.6|1173.6|1175.8|1173.8|1175.8|1173.8|1175.5|1173.5|30
1748228400000|2025-05-26 03:00:00|1175.5|1173.5|1176|1174|1176|1174|1175.3|1173.3|15
1748228700000|2025-05-26 03:05:00|1176.1|1174.1|1176|1174|1176.2|1174.2|1175.9|1173.9|6
1748229000000|2025-05-26 03:10:00|1175.7|1173.7|1175.2|1173.2|1176|1174|1174.7|1172.7|29
1748229300000|2025-05-26 03:15:00|1175.1|1173.1|1174|1172|1175.1|1173.1|1173.9|1171.9|62
1748229600000|2025-05-26 03:20:00|1173.7|1171.7|1173.4|1171.4|1173.8|1171.8|1173.2|1171.2|18
1748229900000|2025-05-26 03:25:00|1173.5|1171.5|1174|1172|1174.1|1172.1|1173.4|1171.4|71
1748230200000|2025-05-26 03:30:00|1173.5|1171.5|1173.9|1171.9|1174|1172|1173.3|1171.3|38
1748230500000|2025-05-26 03:35:00|1173.7|1171.7|1173.6|1171.6|1173.7|1171.7|1173.6|1171.6|2
1748230800000|2025-05-26 03:40:00|1174.2|1172.2|1174.2|1172.2|1174.2|1172.2|1173.7|1171.7|7
1748231100000|2025-05-26 03:45:00|1174.4|1172.4|1174.9|1172.9|1174.9|1172.9|1174.4|1172.4|11
1748231400000|2025-05-26 03:50:00|1174.8|1172.8|1174.9|1172.9|1175|1173|1174.7|1172.7|20
1748231700000|2025-05-26 03:55:00|1174.8|1172.8|1174.5|1172.5|1174.8|1172.8|1174.4|1172.4|14
1748232000000|2025-05-26 04:00:00|1174.6|1172.6|1174.8|1172.8|1175.1|1173.1|1174.5|1172.5|78
1748232300000|2025-05-26 04:05:00|1175|1173|1175.1|1173.1|1175.1|1173.1|1174.9|1172.9|13
1748232600000|2025-05-26 04:10:00|1174.9|1172.9|1174.7|1172.7|1174.9|1172.9|1174.7|1172.7|5
1748232900000|2025-05-26 04:15:00|1174.8|1172.8|1175|1173|1175.1|1173.1|1174.8|1172.8|4
1748233200000|2025-05-26 04:20:00|1175.1|1173.1|1175.1|1173.1|1175.2|1173.2|1175.1|1173.1|3
1748233800000|2025-05-26 04:30:00|1175|1173|1174.9|1172.9|1175.3|1173.3|1174.9|1172.9|20
1748234100000|2025-05-26 04:35:00|1175.2|1173.2|1175.2|1173.2|1175.2|1173.2|1175|1173|19
1748234400000|2025-05-26 04:40:00|1175.3|1173.3|1175.7|1173.7|1175.8|1173.8|1175.3|1173.3|29
1748234700000|2025-05-26 04:45:00|1175.6|1173.6|1175.6|1173.6|1175.7|1173.7|1175.5|1173.5|22
1748235000000|2025-05-26 04:50:00|1175.5|1173.5|1175.7|1173.7|1176.1|1174.1|1175.4|1173.4|24
1748235300000|2025-05-26 04:55:00|1175.6|1173.6|1175.1|1173.1|1175.6|1173.6|1175.1|1173.1|26
1748235600000|2025-05-26 05:00:00|1174.9|1172.9|1174.9|1172.9|1175.2|1173.2|1174.8|1172.8|19
1748235900000|2025-05-26 05:05:00|1175|1173|1174.2|1172.2|1175|1173|1174.2|1172.2|16
1748236200000|2025-05-26 05:10:00|1174.1|1172.1|1174|1172|1174.1|1172.1|1173.6|1171.6|146
1748236500000|2025-05-26 05:15:00|1174.2|1172.2|1173.5|1171.5|1174.3|1172.3|1173.3|1171.3|42
1748236800000|2025-05-26 05:20:00|1173.3|1171.3|1173|1171|1173.5|1171.5|1173|1171|39
1748237100000|2025-05-26 05:25:00|1172.9|1170.9|1172.3|1170.3|1172.9|1170.9|1172.3|1170.3|14
1748237400000|2025-05-26 05:30:00|1172.2|1170.2|1173.1|1171.1|1173.3|1171.3|1172.1|1170.1|30
1748237700000|2025-05-26 05:35:00|1172.9|1170.9|1173.4|1171.4|1173.6|1171.6|1172.9|1170.9|46
1748238000000|2025-05-26 05:40:00|1172.9|1170.9|1172.9|1170.9|1172.9|1170.9|1172.9|1170.9|3
1748238300000|2025-05-26 05:45:00|1172.8|1170.8|1172.9|1170.9|1172.9|1170.9|1172.6|1170.6|37
1748238600000|2025-05-26 05:50:00|1173|1171|1173.5|1171.5|1173.5|1171.5|1173|1171|13
1748238900000|2025-05-26 05:55:00|1173.7|1171.7|1173.6|1171.6|1174|1172|1173.6|1171.6|35
1748239200000|2025-05-26 06:00:00|1173.2|1171.2|1174.1|1172.1|1174.2|1172.2|1173.1|1171.1|42
1748239500000|2025-05-26 06:05:00|1174|1172|1174.1|1172.1|1174.4|1172.4|1173.8|1171.8|10
1748239800000|2025-05-26 06:10:00|1174.3|1172.3|1173.7|1171.7|1174.3|1172.3|1173.6|1171.6|26
1748240100000|2025-05-26 06:15:00|1173.8|1171.8|1173.2|1171.2|1173.8|1171.8|1173.2|1171.2|30
1748240400000|2025-05-26 06:20:00|1173.1|1171.1|1173.4|1171.4|1173.4|1171.4|1173|1171|41
1748240700000|2025-05-26 06:25:00|1173.3|1171.3|1174.1|1172.1|1174.3|1172.3|1173.2|1171.2|42
1748241000000|2025-05-26 06:30:00|1174.3|1172.3|1174|1172|1174.5|1172.5|1173.7|1171.7|51
1748241300000|2025-05-26 06:35:00|1173.9|1171.9|1174.2|1172.2|1174.3|1172.3|1173.8|1171.8|90
1748241600000|2025-05-26 06:40:00|1173.9|1171.9|1173.5|1171.5|1174.1|1172.1|1173.2|1171.2|60
1748241900000|2025-05-26 06:45:00|1173.7|1171.7|1173.5|1171.5|1173.9|1171.9|1173.4|1171.4|14
1748242200000|2025-05-26 06:50:00|1173.7|1171.7|1173.5|1171.5|1173.7|1171.7|1173.1|1171.1|44
1748242500000|2025-05-26 06:55:00|1173.3|1171.3|1174|1172|1174.1|1172.1|1173.3|1171.3|54
1748242800000|2025-05-26 07:00:00|1174.1|1172.1|1174.1|1172.1|1174.4|1172.4|1173.5|1171.5|206
1748243100000|2025-05-26 07:05:00|1174|1172|1173.1|1171.1|1174|1172|1173.1|1171.1|251
1748243400000|2025-05-26 07:10:00|1173|1171|1171.2|1169.2|1173|1171|1171.2|1169.2|306
1748243700000|2025-05-26 07:15:00|1171.3|1169.3|1172.2|1170.2|1172.2|1170.2|1171|1169|48
1748244000000|2025-05-26 07:20:00|1172.3|1170.3|1171.8|1169.8|1172.4|1170.4|1171.8|1169.8|20
1748244300000|2025-05-26 07:25:00|1171.5|1169.5|1170.7|1168.7|1171.5|1169.5|1170.4|1168.4|208
1748244600000|2025-05-26 07:30:00|1170.9|1168.9|1170.9|1168.9|1171|1169|1170|1168|144
1748244900000|2025-05-26 07:35:00|1171|1169|1171.7|1169.7|1171.7|1169.7|1170.9|1168.9|38
1748245200000|2025-05-26 07:40:00|1172|1170|1171.8|1169.8|1172|1170|1171.5|1169.5|45
1748245500000|2025-05-26 07:45:00|1171.7|1169.7|1171.1|1169.1|1171.9|1169.9|1170.9|1168.9|105
1748245800000|2025-05-26 07:50:00|1171|1169|1171|1169|1171.6|1169.6|1171|1169|124
1748246100000|2025-05-26 07:55:00|1170.9|1168.9|1171|1169|1171.5|1169.5|1170.8|1168.8|217
1748246400000|2025-05-26 08:00:00|1170.9|1168.9|1171.6|1169.6|1171.8|1169.8|1170.9|1168.9|136
1748246700000|2025-05-26 08:05:00|1171.5|1169.5|1171.9|1169.9|1172|1170|1171.4|1169.4|196
1748247000000|2025-05-26 08:10:00|1171.7|1169.7|1171.8|1169.8|1172.1|1170.1|1171.4|1169.4|116
1748247300000|2025-05-26 08:15:00|1171.9|1169.9|1171.4|1169.4|1172|1170|1171.4|1169.4|55
1748247600000|2025-05-26 08:20:00|1171.3|1169.3|1171|1169|1171.3|1169.3|1170.9|1168.9|117
1748247900000|2025-05-26 08:25:00|1171.1|1169.1|1171.5|1169.5|1171.7|1169.7|1171|1169|81
1748248200000|2025-05-26 08:30:00|1171.7|1169.7|1171.8|1169.8|1172|1170|1171.5|1169.5|90
1748248500000|2025-05-26 08:35:00|1171.9|1169.9|1172.6|1170.6|1172.6|1170.6|1171.7|1169.7|218
1748248800000|2025-05-26 08:40:00|1172.5|1170.5|1172.5|1170.5|1172.5|1170.5|1172.1|1170.1|83
1748249100000|2025-05-26 08:45:00|1172.6|1170.6|1172.5|1170.5|1172.9|1170.9|1172.4|1170.4|85
1748249400000|2025-05-26 08:50:00|1172|1170|1171.7|1169.7|1172|1170|1171.7|1169.7|42
1748249700000|2025-05-26 08:55:00|1171.6|1169.6|1171.2|1169.2|1171.6|1169.6|1170.9|1168.9|77
1748250000000|2025-05-26 09:00:00|1171|1169|1171.3|1169.3|1171.3|1169.3|1170.6|1168.6|87
1748250300000|2025-05-26 09:05:00|1171.4|1169.4|1171.6|1169.6|1171.7|1169.7|1171.3|1169.3|90
1748250600000|2025-05-26 09:10:00|1171.7|1169.7|1171.8|1169.8|1171.8|1169.8|1171.4|1169.4|86
1748250900000|2025-05-26 09:15:00|1171.7|1169.7|1171.6|1169.6|1172.1|1170.1|1171.6|1169.6|43
1748251200000|2025-05-26 09:20:00|1171.5|1169.5|1171.7|1169.7|1171.7|1169.7|1171.5|1169.5|48
1748251500000|2025-05-26 09:25:00|1171.8|1169.8|1171.9|1169.9|1172|1170|1171.5|1169.5|63
1748251800000|2025-05-26 09:30:00|1171.8|1169.8|1171.5|1169.5|1171.9|1169.9|1171.3|1169.3|74
1748252100000|2025-05-26 09:35:00|1171.4|1169.4|1171.4|1169.4|1171.5|1169.5|1171.2|1169.2|42
1748252400000|2025-05-26 09:40:00|1171.3|1169.3|1171.8|1169.8|1171.8|1169.8|1171.1|1169.1|51
1748252700000|2025-05-26 09:45:00|1171.7|1169.7|1171.6|1169.6|1171.8|1169.8|1171.5|1169.5|46
1748253000000|2025-05-26 09:50:00|1171.8|1169.8|1171.9|1169.9|1172|1170|1171.6|1169.6|50
1748253300000|2025-05-26 09:55:00|1172|1170|1172.1|1170.1|1172.2|1170.2|1172|1170|46
1748253600000|2025-05-26 10:00:00|1172.2|1170.2|1171.9|1169.9|1172.3|1170.3|1171.8|1169.8|57
1748253900000|2025-05-26 10:05:00|1171.7|1169.7|1172.1|1170.1|1172.1|1170.1|1171.6|1169.6|27
1748254200000|2025-05-26 10:10:00|1172.2|1170.2|1172.3|1170.3|1172.5|1170.5|1172.1|1170.1|49
1748254500000|2025-05-26 10:15:00|1172.4|1170.4|1172.4|1170.4|1172.6|1170.6|1172.3|1170.3|49
1748254800000|2025-05-26 10:20:00|1172.5|1170.5|1173|1171|1173.2|1171.2|1172.5|1170.5|83
1748255100000|2025-05-26 10:25:00|1173.1|1171.1|1172.5|1170.5|1173.1|1171.1|1172.4|1170.4|83
1748255400000|2025-05-26 10:30:00|1172.4|1170.4|1172.2|1170.2|1172.4|1170.4|1172.1|1170.1|58
1748255700000|2025-05-26 10:35:00|1172.1|1170.1|1172.2|1170.2|1172.3|1170.3|1172.1|1170.1|36
1748256000000|2025-05-26 10:40:00|1172.3|1170.3|1172.2|1170.2|1172.5|1170.5|1172.2|1170.2|27
1748256300000|2025-05-26 10:45:00|1172.3|1170.3|1172.6|1170.6|1172.6|1170.6|1172.1|1170.1|25
1748256600000|2025-05-26 10:50:00|1172.5|1170.5|1172.5|1170.5|1172.5|1170.5|1172.4|1170.4|19
1748256900000|2025-05-26 10:55:00|1172.3|1170.3|1172.3|1170.3|1172.4|1170.4|1172.1|1170.1|27
1748257200000|2025-05-26 11:00:00|1172.5|1170.5|1172.2|1170.2|1172.5|1170.5|1172.2|1170.2|48
1748257500000|2025-05-26 11:05:00|1172.1|1170.1|1172.1|1170.1|1172.2|1170.2|1172|1170|42
1748257800000|2025-05-26 11:10:00|1172.2|1170.2|1172.7|1170.7|1172.7|1170.7|1172.2|1170.2|25
1748258100000|2025-05-26 11:15:00|1172.8|1170.8|1172.9|1170.9|1173|1171|1172.7|1170.7|30
1748258400000|2025-05-26 11:20:00|1172.7|1170.7|1172.8|1170.8|1172.8|1170.8|1172.5|1170.5|33
1748258700000|2025-05-26 11:25:00|1172.7|1170.7|1172.9|1170.9|1172.9|1170.9|1172.5|1170.5|34
1748259000000|2025-05-26 11:30:00|1172.7|1170.7|1172.9|1170.9|1172.9|1170.9|1172.5|1170.5|39
1748259300000|2025-05-26 11:35:00|1172.8|1170.8|1172.9|1170.9|1173.1|1171.1|1172.8|1170.8|48
1748259600000|2025-05-26 11:40:00|1172.8|1170.8|1173.1|1171.1|1173.3|1171.3|1172.8|1170.8|62
1748259900000|2025-05-26 11:45:00|1173.2|1171.2|1173|1171|1173.3|1171.3|1173|1171|62
1748260200000|2025-05-26 11:50:00|1173.2|1171.2|1173.1|1171.1|1173.4|1171.4|1173|1171|89
1748260500000|2025-05-26 11:55:00|1173.2|1171.2|1173.4|1171.4|1173.5|1171.5|1173.2|1171.2|22
1748260800000|2025-05-26 12:00:00|1173.3|1171.3|1173|1171|1173.5|1171.5|1173|1171|34
1748261100000|2025-05-26 12:05:00|1173.1|1171.1|1173.3|1171.3|1173.3|1171.3|1173|1171|34
1748261400000|2025-05-26 12:10:00|1173.2|1171.2|1173.1|1171.1|1173.3|1171.3|1173.1|1171.1|29
1748261700000|2025-05-26 12:15:00|1173.2|1171.2|1172.8|1170.8|1173.2|1171.2|1172.7|1170.7|43
1748262000000|2025-05-26 12:20:00|1173|1171|1172.8|1170.8|1173.2|1171.2|1172.8|1170.8|15
1748262300000|2025-05-26 12:25:00|1172.9|1170.9|1172.5|1170.5|1172.9|1170.9|1172.5|1170.5|32
1748262600000|2025-05-26 12:30:00|1172.3|1170.3|1173|1171|1173.1|1171.1|1172.3|1170.3|31
1748262900000|2025-05-26 12:35:00|1172.9|1170.9|1172.4|1170.4|1173|1171|1172.4|1170.4|26
1748263200000|2025-05-26 12:40:00|1172.6|1170.6|1172.4|1170.4|1172.6|1170.6|1172.3|1170.3|55
1748263500000|2025-05-26 12:45:00|1172.5|1170.5|1172.2|1170.2|1172.5|1170.5|1172|1170|141
1748263800000|2025-05-26 12:50:00|1172.3|1170.3|1172.5|1170.5|1172.6|1170.6|1172.1|1170.1|41
1748264100000|2025-05-26 12:55:00|1172.3|1170.3|1172.2|1170.2|1172.4|1170.4|1172.1|1170.1|31
1748264400000|2025-05-26 13:00:00|1172.3|1170.3|1172.5|1170.5|1172.7|1170.7|1172.3|1170.3|53
1748264700000|2025-05-26 13:05:00|1172.3|1170.3|1172.3|1170.3|1172.3|1170.3|1172.1|1170.1|62
1748265000000|2025-05-26 13:10:00|1172.2|1170.2|1172.2|1170.2|1172.3|1170.3|1172.2|1170.2|69
1748265300000|2025-05-26 13:15:00|1172.1|1170.1|1172.2|1170.2|1172.3|1170.3|1172.1|1170.1|52
1748265600000|2025-05-26 13:20:00|1172.1|1170.1|1172.3|1170.3|1172.4|1170.4|1172.1|1170.1|64
1748265900000|2025-05-26 13:25:00|1172.2|1170.2|1172.2|1170.2|1172.3|1170.3|1171.8|1169.8|113
1748266200000|2025-05-26 13:30:00|1171.5|1171|1172.4|1171.9|1172.4|1171.9|1171.5|1171|310
1748266500000|2025-05-26 13:35:00|1172.3|1171.8|1173.2|1172.7|1173.2|1172.7|1172.3|1171.8|215
1748266800000|2025-05-26 13:40:00|1173.3|1172.8|1172.8|1172.3|1173.3|1172.8|1172.4|1171.9|330
1748267100000|2025-05-26 13:45:00|1172.9|1172.4|1172.2|1171.7|1172.9|1172.4|1172.1|1171.6|168
1748267400000|2025-05-26 13:50:00|1172.3|1171.8|1172.2|1171.7|1172.5|1172|1172|1171.5|111
1748267700000|2025-05-26 13:55:00|1172|1171.5|1171.8|1171.3|1172|1171.5|1171.6|1171.1|119
1748268000000|2025-05-26 14:00:00|1171.7|1171.2|1171.6|1171.1|1171.8|1171.3|1171.5|1171|85
1748268300000|2025-05-26 14:05:00|1171.7|1171.2|1171.4|1170.9|1171.8|1171.3|1171.3|1170.8|86
1748268600000|2025-05-26 14:10:00|1171.5|1171|1171.5|1171|1171.6|1171.1|1171.3|1170.8|128
1748268900000|2025-05-26 14:15:00|1171.4|1170.9|1171.9|1171.4|1171.9|1171.4|1171.3|1170.8|181
1748269200000|2025-05-26 14:20:00|1171.8|1171.3|1171.6|1171.1|1171.9|1171.4|1171.6|1171.1|115
1748269500000|2025-05-26 14:25:00|1171.7|1171.2|1171.8|1171.3|1172|1171.5|1171.5|1171|247
1748269800000|2025-05-26 14:30:00|1171.7|1171.2|1171.7|1171.2|1171.9|1171.4|1171.6|1171.1|162
1748270100000|2025-05-26 14:35:00|1171.6|1171.1|1171.1|1170.6|1171.6|1171.1|1171.1|1170.6|157
1748270400000|2025-05-26 14:40:00|1171.2|1170.7|1171.4|1170.9|1171.5|1171|1171.2|1170.7|135
1748270700000|2025-05-26 14:45:00|1171.5|1171|1171.5|1171|1171.6|1171.1|1171.3|1170.8|51
1748271000000|2025-05-26 14:50:00|1171.6|1171.1|1171.8|1171.3|1171.9|1171.4|1171.5|1171|86
1748271300000|2025-05-26 14:55:00|1171.9|1171.4|1171.5|1171|1171.9|1171.4|1171.3|1170.8|112
1748271600000|2025-05-26 15:00:00|1171.6|1171.1|1171.1|1170.6|1171.6|1171.1|1171.1|1170.6|158
1748271900000|2025-05-26 15:05:00|1171|1170.5|1171.4|1170.9|1171.5|1171|1171|1170.5|91
1748272200000|2025-05-26 15:10:00|1171.5|1171|1171.7|1171.2|1171.9|1171.4|1171.5|1171|90
1748272500000|2025-05-26 15:15:00|1171.6|1171.1|1171.7|1171.2|1171.7|1171.2|1171.4|1170.9|72
1748272800000|2025-05-26 15:20:00|1171.8|1171.3|1171.7|1171.2|1171.9|1171.4|1171.7|1171.2|84
1748273100000|2025-05-26 15:25:00|1171.8|1171.3|1172.2|1171.7|1172.2|1171.7|1171.7|1171.2|460
1748273400000|2025-05-26 15:30:00|1172.3|1171.8|1172.9|1172.4|1172.9|1172.4|1172.1|1171.6|297
1748273700000|2025-05-26 15:35:00|1172.8|1172.3|1172.7|1172.2|1173.2|1172.7|1172.5|1172|441
1748274000000|2025-05-26 15:40:00|1172.6|1172.1|1172.9|1172.4|1172.9|1172.4|1172.6|1172.1|77
1748274300000|2025-05-26 15:45:00|1173.1|1172.6|1173|1172.5|1173.2|1172.7|1172.9|1172.4|26
1748274600000|2025-05-26 15:50:00|1173.1|1172.6|1173|1172.5|1173.1|1172.6|1173|1172.5|12
1748274900000|2025-05-26 15:55:00|1173.2|1172.7|1172.8|1172.3|1173.2|1172.7|1172.7|1172.2|57
1748275200000|2025-05-26 16:00:00|1173|1172.5|1173|1172.5|1173.1|1172.6|1173|1172.5|13
1748275500000|2025-05-26 16:05:00|1173.1|1172.6|1173.1|1172.6|1173.1|1172.6|1173|1172.5|31
1748275800000|2025-05-26 16:10:00|1173.2|1172.7|1173.2|1172.7|1173.3|1172.8|1173.2|1172.7|21
1748276100000|2025-05-26 16:15:00|1173.3|1172.8|1173.2|1172.7|1173.3|1172.8|1173.1|1172.6|95
1748276400000|2025-05-26 16:20:00|1173.3|1172.8|1173.2|1172.7|1173.3|1172.8|1173.2|1172.7|37
1748276700000|2025-05-26 16:25:00|1173.3|1172.8|1173.4|1172.9|1173.4|1172.9|1173.3|1172.8|32
1748277000000|2025-05-26 16:30:00|1173.3|1172.8|1173.5|1173|1173.5|1173|1173.3|1172.8|28
1748277300000|2025-05-26 16:35:00|1173.6|1173.1|1173.7|1173.2|1173.7|1173.2|1173.6|1173.1|13
1748277600000|2025-05-26 16:40:00|1173.8|1173.3|1173.9|1173.4|1173.9|1173.4|1173.8|1173.3|17
1748277900000|2025-05-26 16:45:00|1174|1173.5|1173.7|1173.2|1174.1|1173.6|1173.5|1173|129
1748278200000|2025-05-26 16:50:00|1173.5|1173|1172.9|1172.4|1173.6|1173.1|1172.9|1172.4|78
1748278500000|2025-05-26 16:55:00|1173|1172.5|1172.7|1172.2|1173.4|1172.9|1172.7|1172.2|312
1748278800000|2025-05-26 17:00:00|1173.7|1171.7|1173.7|1171.7|1173.8|1171.8|1173.6|1171.6|0
1748279100000|2025-05-26 17:05:00|1173.6|1171.6|1173.6|1171.6|1173.6|1171.6|1173.6|1171.6|0
1748279400000|2025-05-26 17:10:00|1173.8|1171.8|1173.6|1171.6|1173.8|1171.8|1173.6|1171.6|0
1748280000000|2025-05-26 17:20:00|1173.4|1171.4|1173.7|1171.7|1173.7|1171.7|1173.4|1171.4|0
1748280300000|2025-05-26 17:25:00|1173.6|1171.6|1173.8|1171.8|1173.9|1171.9|1173.6|1171.6|0
1748281200000|2025-05-26 17:40:00|1173.6|1171.6|1174|1172|1174|1172|1173.6|1171.6|0
1748281500000|2025-05-26 17:45:00|1173.9|1171.9|1173.8|1171.8|1173.9|1171.9|1173.8|1171.8|0
1748282100000|2025-05-26 17:55:00|1173.9|1171.9|1173.8|1171.8|1173.9|1171.9|1173.8|1171.8|0
1748282400000|2025-05-26 18:00:00|1173.6|1171.6|1173.5|1171.5|1173.6|1171.6|1173.5|1171.5|0
1748282700000|2025-05-26 18:05:00|1173.6|1171.6|1173.6|1171.6|1173.6|1171.6|1173.6|1171.6|0
1748283000000|2025-05-26 18:10:00|1173.5|1171.5|1173.7|1171.7|1173.7|1171.7|1173.5|1171.5|0
1748283300000|2025-05-26 18:15:00|1173.6|1171.6|1173.6|1171.6|1173.6|1171.6|1173.6|1171.6|0
1748283900000|2025-05-26 18:25:00|1173.7|1171.7|1173.6|1171.6|1173.7|1171.7|1173.6|1171.6|0
1748286000000|2025-05-26 19:00:00|1173.8|1171.8|1173.8|1171.8|1173.8|1171.8|1173.8|1171.8|0
1748286600000|2025-05-26 19:10:00|1173.9|1171.9|1173.9|1171.9|1173.9|1171.9|1173.8|1171.8|0
1748286900000|2025-05-26 19:15:00|1173.8|1171.8|1173.9|1171.9|1174.2|1172.2|1173.8|1171.8|0
1748287200000|2025-05-26 19:20:00|1173.8|1171.8|1173.7|1171.7|1173.9|1171.9|1173.7|1171.7|0
1748287500000|2025-05-26 19:25:00|1173.6|1171.6|1173.7|1171.7|1173.7|1171.7|1173.6|1171.6|0
1748287800000|2025-05-26 19:30:00|1173.6|1171.6|1173.7|1171.7|1173.8|1171.8|1173.6|1171.6|0
1748288100000|2025-05-26 19:35:00|1173.8|1171.8|1173.6|1171.6|1173.8|1171.8|1173.6|1171.6|0
1748288400000|2025-05-26 19:40:00|1173.7|1171.7|1173.7|1171.7|1173.8|1171.8|1173.7|1171.7|0
1748288700000|2025-05-26 19:45:00|1173.6|1171.6|1173.6|1171.6|1173.6|1171.6|1173.6|1171.6|0
1748289000000|2025-05-26 19:50:00|1173.4|1171.4|1173.8|1171.8|1173.8|1171.8|1173.4|1171.4|0
1748289300000|2025-05-26 19:55:00|1173.7|1171.7|1173.9|1171.9|1174|1172|1173.6|1171.6|0
1748293500000|2025-05-26 21:05:00|1174.1|1172.1|1174.1|1172.1|1174.1|1172.1|1174.1|1172.1|0
1748296500000|2025-05-26 21:55:00|1173.3|1171.3|1173.7|1171.7|1173.7|1171.7|1173.3|1171.3|0
1748296800000|2025-05-26 22:00:00|1173.6|1171.6|1172.8|1170.8|1173.7|1171.7|1172.3|1170.3|0
1748297100000|2025-05-26 22:05:00|1172.7|1170.7|1172.8|1170.8|1172.9|1170.9|1172.5|1170.5|0
1748297400000|2025-05-26 22:10:00|1172.7|1170.7|1173|1171|1173.6|1171.6|1172.4|1170.4|0
1748297700000|2025-05-26 22:15:00|1173.1|1171.1|1173|1171|1173.5|1171.5|1172.9|1170.9|0
1748298000000|2025-05-26 22:20:00|1172.9|1170.9|1172.6|1170.6|1172.9|1170.9|1172.5|1170.5|0
1748298300000|2025-05-26 22:25:00|1172.7|1170.7|1172.5|1170.5|1172.8|1170.8|1172.4|1170.4|0
1748298600000|2025-05-26 22:30:00|1172.4|1170.4|1171.7|1169.7|1172.5|1170.5|1171.4|1169.4|0
1748298900000|2025-05-26 22:35:00|1171.6|1169.6|1171.4|1169.4|1171.6|1169.6|1171.3|1169.3|0
1748299200000|2025-05-26 22:40:00|1171.5|1169.5|1171.6|1169.6|1171.7|1169.7|1171.4|1169.4|0
1748299500000|2025-05-26 22:45:00|1171.5|1169.5|1171.6|1169.6|1171.9|1169.9|1171.3|1169.3|0
1748299800000|2025-05-26 22:50:00|1171.5|1169.5|1171.6|1169.6|1171.7|1169.7|1171.4|1169.4|0
1748300100000|2025-05-26 22:55:00|1171.5|1169.5|1171.4|1169.4|1171.7|1169.7|1171.2|1169.2|0
1748300400000|2025-05-26 23:00:00|1171.5|1169.5|1171.4|1169.4|1171.8|1169.8|1171.2|1169.2|0
1748300700000|2025-05-26 23:05:00|1171.3|1169.3|1171.3|1169.3|1171.4|1169.4|1171.2|1169.2|0
1748301000000|2025-05-26 23:10:00|1171.2|1169.2|1171.5|1169.5|1171.7|1169.7|1171.1|1169.1|0
1748301300000|2025-05-26 23:15:00|1171.6|1169.6|1171.5|1169.5|1171.8|1169.8|1171.4|1169.4|0
1748301600000|2025-05-26 23:20:00|1171.4|1169.4|1171.3|1169.3|1171.4|1169.4|1171.2|1169.2|0
1748301900000|2025-05-26 23:25:00|1171.2|1169.2|1171.4|1169.4|1171.5|1169.5|1171|1169|0
1748302200000|2025-05-26 23:30:00|1171.5|1169.5|1171.4|1169.4|1171.6|1169.6|1171|1169|0
1748302500000|2025-05-26 23:35:00|1171.5|1169.5|1171.1|1169.1|1171.6|1169.6|1171.1|1169.1|0
1748302800000|2025-05-26 23:40:00|1171.2|1169.2|1171.1|1169.1|1171.2|1169.2|1171|1169|0
1748303100000|2025-05-26 23:45:00|1171.2|1169.2|1171.1|1169.1|1171.2|1169.2|1171|1169|0
1748303400000|2025-05-26 23:50:00|1171|1169|1171.3|1169.3|1171.4|1169.4|1170.8|1168.8|0
1748303700000|2025-05-26 23:55:00|1171.4|1169.4|1171.4|1169.4|1171.5|1169.5|1171.3|1169.3|0
1748304000000|2025-05-27 00:00:00|1173.7|1171.7|1172.8|1170.8|1173.7|1171.7|1172.3|1170.3|71
1748304300000|2025-05-27 00:05:00|1173.2|1171.2|1173.4|1171.4|1173.5|1171.5|1172.8|1170.8|74
1748304600000|2025-05-27 00:10:00|1173.3|1171.3|1173.4|1171.4|1173.5|1171.5|1173|1171|52
1748304900000|2025-05-27 00:15:00|1173.2|1171.2|1173.9|1171.9|1173.9|1171.9|1173.2|1171.2|45
1748305200000|2025-05-27 00:20:00|1173.8|1171.8|1172.9|1170.9|1173.8|1171.8|1172.7|1170.7|15
1748305500000|2025-05-27 00:25:00|1173|1171|1172.9|1170.9|1173|1171|1172.9|1170.9|3
1748305800000|2025-05-27 00:30:00|1172.8|1170.8|1172.7|1170.7|1172.8|1170.8|1172.7|1170.7|8
1748306100000|2025-05-27 00:35:00|1172.8|1170.8|1173|1171|1173.1|1171.1|1172.8|1170.8|4
1748306400000|2025-05-27 00:40:00|1173.2|1171.2|1173.1|1171.1|1173.2|1171.2|1173.1|1171.1|13
1748306700000|2025-05-27 00:45:00|1173.2|1171.2|1174.2|1172.2|1174.3|1172.3|1173.2|1171.2|56
1748307000000|2025-05-27 00:50:00|1174.5|1172.5|1175.1|1173.1|1175.1|1173.1|1174.5|1172.5|37
1748307300000|2025-05-27 00:55:00|1175|1173|1175|1173|1175.5|1173.5|1175|1173|38
1748307600000|2025-05-27 01:00:00|1174.9|1172.9|1172.9|1170.9|1174.9|1172.9|1172.8|1170.8|102
1748307900000|2025-05-27 01:05:00|1173.1|1171.1|1172.9|1170.9|1173.3|1171.3|1172.9|1170.9|21
1748308200000|2025-05-27 01:10:00|1173|1171|1172.9|1170.9|1173|1171|1172.6|1170.6|12
1748308500000|2025-05-27 01:15:00|1172.3|1170.3|1172|1170|1172.3|1170.3|1170.5|1168.5|140
1748308800000|2025-05-27 01:20:00|1171.6|1169.6|1171.1|1169.1|1171.8|1169.8|1171.1|1169.1|35
1748309100000|2025-05-27 01:25:00|1171.6|1169.6|1172.6|1170.6|1172.8|1170.8|1171.2|1169.2|39
1748309400000|2025-05-27 01:30:00|1172.7|1170.7|1173.9|1171.9|1173.9|1171.9|1171.6|1169.6|52
1748309700000|2025-05-27 01:35:00|1173.3|1171.3|1172.4|1170.4|1173.5|1171.5|1172.2|1170.2|16
1748310000000|2025-05-27 01:40:00|1171.9|1169.9|1172.4|1170.4|1172.4|1170.4|1171.8|1169.8|6
1748310300000|2025-05-27 01:45:00|1171.6|1169.6|1171.6|1169.6|1172.2|1170.2|1171.5|1169.5|45
1748310600000|2025-05-27 01:50:00|1171.9|1169.9|1172.2|1170.2|1172.3|1170.3|1171.5|1169.5|38
1748310900000|2025-05-27 01:55:00|1172.1|1170.1|1171.1|1169.1|1172.1|1170.1|1171.1|1169.1|54
1748311200000|2025-05-27 02:00:00|1171|1169|1170.7|1168.7|1171.6|1169.6|1170.7|1168.7|42
1748311500000|2025-05-27 02:05:00|1170.5|1168.5|1171.4|1169.4|1171.4|1169.4|1170.5|1168.5|6
1748311800000|2025-05-27 02:10:00|1171.2|1169.2|1171.1|1169.1|1171.2|1169.2|1171.1|1169.1|7
1748312100000|2025-05-27 02:15:00|1171.7|1169.7|1171|1169|1171.7|1169.7|1171|1169|6
1748312400000|2025-05-27 02:20:00|1170.8|1168.8|1169.8|1167.8|1170.8|1168.8|1169.8|1167.8|42
1748312700000|2025-05-27 02:25:00|1169.7|1167.7|1170|1168|1170|1168|1169.4|1167.4|24
1748313000000|2025-05-27 02:30:00|1170.2|1168.2|1170.1|1168.1|1170.4|1168.4|1170|1168|17
1748313300000|2025-05-27 02:35:00|1169.6|1167.6|1169.7|1167.7|1169.9|1167.9|1169.6|1167.6|5
1748313600000|2025-05-27 02:40:00|1169.9|1167.9|1169|1167|1170.6|1168.6|1169|1167|41
1748313900000|2025-05-27 02:45:00|1168.9|1166.9|1169.1|1167.1|1169.1|1167.1|1168.6|1166.6|5
1748314200000|2025-05-27 02:50:00|1169.3|1167.3|1169.3|1167.3|1169.3|1167.3|1169.3|1167.3|2
1748314500000|2025-05-27 02:55:00|1169.2|1167.2|1168.2|1166.2|1169.2|1167.2|1168.2|1166.2|24
1748314800000|2025-05-27 03:00:00|1168.7|1166.7|1168.9|1166.9|1169.3|1167.3|1168.6|1166.6|32
1748315100000|2025-05-27 03:05:00|1168.7|1166.7|1168.9|1166.9|1168.9|1166.9|1168.7|1166.7|5
1748315400000|2025-05-27 03:10:00|1168.7|1166.7|1168.6|1166.6|1168.8|1166.8|1168.3|1166.3|57
1748315700000|2025-05-27 03:15:00|1168.5|1166.5|1168.5|1166.5|1169.1|1167.1|1168.5|1166.5|11
1748316000000|2025-05-27 03:20:00|1169.1|1167.1|1167.7|1165.7|1169.1|1167.1|1167.7|1165.7|6
1748316300000|2025-05-27 03:25:00|1167.4|1165.4|1167.2|1165.2|1167.4|1165.4|1166.9|1164.9|74
1748316600000|2025-05-27 03:30:00|1167.6|1165.6|1168|1166|1168.1|1166.1|1167.6|1165.6|21
1748316900000|2025-05-27 03:35:00|1168.4|1166.4|1168.2|1166.2|1168.9|1166.9|1168.2|1166.2|98
1748317200000|2025-05-27 03:40:00|1168.1|1166.1|1167.5|1165.5|1168.3|1166.3|1167.5|1165.5|16
1748317500000|2025-05-27 03:45:00|1167|1165|1166.2|1164.2|1167.1|1165.1|1166.2|1164.2|76
1748317800000|2025-05-27 03:50:00|1166.1|1164.1|1165.8|1163.8|1166.2|1164.2|1165.7|1163.7|71
1748318100000|2025-05-27 03:55:00|1165.7|1163.7|1165.5|1163.5|1165.8|1163.8|1165.5|1163.5|34
1748318400000|2025-05-27 04:00:00|1165.3|1163.3|1165.7|1163.7|1166|1164|1165.2|1163.2|70
1748318700000|2025-05-27 04:05:00|1165.8|1163.8|1166.1|1164.1|1166.1|1164.1|1165.7|1163.7|10
1748319000000|2025-05-27 04:10:00|1166.3|1164.3|1166.2|1164.2|1166.3|1164.3|1166.2|1164.2|14
1748319300000|2025-05-27 04:15:00|1166.1|1164.1|1165.8|1163.8|1166.1|1164.1|1165.7|1163.7|10
1748319600000|2025-05-27 04:20:00|1165.9|1163.9|1165.4|1163.4|1165.9|1163.9|1165.3|1163.3|20
1748319900000|2025-05-27 04:25:00|1165.2|1163.2|1165.2|1163.2|1165.2|1163.2|1165.2|1163.2|1
1748320200000|2025-05-27 04:30:00|1165|1163|1164.6|1162.6|1165|1163|1164.4|1162.4|13
1748320500000|2025-05-27 04:35:00|1164.5|1162.5|1164.9|1162.9|1164.9|1162.9|1164.5|1162.5|18
1748320800000|2025-05-27 04:40:00|1164.8|1162.8|1165.2|1163.2|1165.2|1163.2|1164.8|1162.8|10
1748321100000|2025-05-27 04:45:00|1164.6|1162.6|1164.6|1162.6|1164.6|1162.6|1164.6|1162.6|6
1748321400000|2025-05-27 04:50:00|1164.7|1162.7|1164.7|1162.7|1164.7|1162.7|1164.7|1162.7|4
1748321700000|2025-05-27 04:55:00|||||||||1
1748322000000|2025-05-27 05:00:00|1164.8|1162.8|1164.4|1162.4|1164.8|1162.8|1164.1|1162.1|22
1748322300000|2025-05-27 05:05:00|1164.3|1162.3|1164|1162|1165.1|1163.1|1164|1162|21
1748322600000|2025-05-27 05:10:00|1164.5|1162.5|1164.7|1162.7|1164.9|1162.9|1164.5|1162.5|25
1748322900000|2025-05-27 05:15:00|1164.5|1162.5|1164.5|1162.5|1164.6|1162.6|1164.2|1162.2|23
1748323200000|2025-05-27 05:20:00|1164.6|1162.6|1165.1|1163.1|1165.1|1163.1|1164.6|1162.6|11
1748323500000|2025-05-27 05:25:00|1165.4|1163.4|1166|1164|1166|1164|1165.3|1163.3|91
1748323800000|2025-05-27 05:30:00|1165.9|1163.9|1165.7|1163.7|1166.3|1164.3|1165.5|1163.5|17
1748324100000|2025-05-27 05:35:00|1166|1164|1166.4|1164.4|1166.8|1164.8|1166|1164|28
1748324400000|2025-05-27 05:40:00|1167.4|1165.4|1167.9|1165.9|1168.3|1166.3|1167.4|1165.4|15
1748324700000|2025-05-27 05:45:00|1168|1166|1168.1|1166.1|1168.1|1166.1|1167.7|1165.7|16
1748325000000|2025-05-27 05:50:00|1167.9|1165.9|1168.4|1166.4|1168.4|1166.4|1167.6|1165.6|60
1748325300000|2025-05-27 05:55:00|1168.9|1166.9|1169.8|1167.8|1169.8|1167.8|1168.7|1166.7|26
1748325600000|2025-05-27 06:00:00|1169.9|1167.9|1170.9|1168.9|1170.9|1168.9|1169.9|1167.9|121
1748325900000|2025-05-27 06:05:00|1170.8|1168.8|1170.1|1168.1|1171.2|1169.2|1169.7|1167.7|118
1748326200000|2025-05-27 06:10:00|1170.2|1168.2|1170.9|1168.9|1171|1169|1170.2|1168.2|83
1748326500000|2025-05-27 06:15:00|1171|1169|1171.5|1169.5|1171.7|1169.7|1170.9|1168.9|235
1748326800000|2025-05-27 06:20:00|1171.6|1169.6|1171.4|1169.4|1171.6|1169.6|1171.1|1169.1|109
1748327100000|2025-05-27 06:25:00|1171.5|1169.5|1171.4|1169.4|1171.6|1169.6|1171.1|1169.1|83
1748327400000|2025-05-27 06:30:00|1171.3|1169.3|1170.4|1168.4|1171.3|1169.3|1170.3|1168.3|85
1748327700000|2025-05-27 06:35:00|1170.6|1168.6|1170.6|1168.6|1170.8|1168.8|1170.3|1168.3|89
1748328000000|2025-05-27 06:40:00|1170.7|1168.7|1170.7|1168.7|1170.8|1168.8|1170.4|1168.4|141
1748328300000|2025-05-27 06:45:00|1170.6|1168.6|1170.3|1168.3|1171|1169|1170.2|1168.2|104
1748328600000|2025-05-27 06:50:00|1170.2|1168.2|1169.3|1167.3|1170.3|1168.3|1169.1|1167.1|80
1748328900000|2025-05-27 06:55:00|1169.2|1167.2|1168.3|1166.3|1169.6|1167.6|1168.3|1166.3|72
1748329200000|2025-05-27 07:00:00|1168.4|1166.4|1168.8|1166.8|1168.8|1166.8|1167.7|1165.7|221
1748329500000|2025-05-27 07:05:00|1168.7|1166.7|1168.5|1166.5|1168.9|1166.9|1168.5|1166.5|184
1748329800000|2025-05-27 07:10:00|1168.4|1166.4|1169|1167|1169|1167|1168.4|1166.4|157
1748330100000|2025-05-27 07:15:00|1168.9|1166.9|1168.6|1166.6|1169.4|1167.4|1168.6|1166.6|137
1748330400000|2025-05-27 07:20:00|1168.7|1166.7|1168.5|1166.5|1168.7|1166.7|1168|1166|151
1748330700000|2025-05-27 07:25:00|1168.6|1166.6|1167.6|1165.6|1168.6|1166.6|1167.5|1165.5|133
1748331000000|2025-05-27 07:30:00|1168|1166|1168.7|1166.7|1168.9|1166.9|1168|1166|76
1748331300000|2025-05-27 07:35:00|1168.8|1166.8|1169.2|1167.2|1169.2|1167.2|1168.7|1166.7|85
1748331600000|2025-05-27 07:40:00|1169.3|1167.3|1168.8|1166.8|1169.4|1167.4|1168.8|1166.8|135
1748331900000|2025-05-27 07:45:00|1168.7|1166.7|1168.9|1166.9|1169.1|1167.1|1168.6|1166.6|153
1748332200000|2025-05-27 07:50:00|1168.8|1166.8|1168.4|1166.4|1169.4|1167.4|1168.4|1166.4|189
1748332500000|2025-05-27 07:55:00|1168.3|1166.3|1168.1|1166.1|1168.3|1166.3|1167.5|1165.5|140
1748332800000|2025-05-27 08:00:00|1168.2|1166.2|1167.7|1165.7|1168.2|1166.2|1167.6|1165.6|146
1748333100000|2025-05-27 08:05:00|1167.6|1165.6|1167.9|1165.9|1168|1166|1167.6|1165.6|155
1748333400000|2025-05-27 08:10:00|1168|1166|1167.7|1165.7|1168.2|1166.2|1167.7|1165.7|95
1748333700000|2025-05-27 08:15:00|1167.6|1165.6|1168.1|1166.1|1168.5|1166.5|1167.6|1165.6|100
1748334000000|2025-05-27 08:20:00|1168|1166|1168.1|1166.1|1168.4|1166.4|1167.9|1165.9|53
1748334300000|2025-05-27 08:25:00|1168|1166|1167.5|1165.5|1168.2|1166.2|1167.5|1165.5|118
1748334600000|2025-05-27 08:30:00|1167.6|1165.6|1167.5|1165.5|1167.9|1165.9|1167.3|1165.3|167
1748334900000|2025-05-27 08:35:00|1167.4|1165.4|1167.3|1165.3|1167.6|1165.6|1167.3|1165.3|69
1748335200000|2025-05-27 08:40:00|1167.4|1165.4|1167.7|1165.7|1167.7|1165.7|1167.1|1165.1|118
1748335500000|2025-05-27 08:45:00|1167.6|1165.6|1166.5|1164.5|1167.8|1165.8|1166.5|1164.5|122
1748335800000|2025-05-27 08:50:00|1166.4|1164.4|1166.7|1164.7|1166.7|1164.7|1166.2|1164.2|81
1748336100000|2025-05-27 08:55:00|1166.8|1164.8|1167|1165|1167.1|1165.1|1166.7|1164.7|60
1748336400000|2025-05-27 09:00:00|1166.9|1164.9|1167.7|1165.7|1167.8|1165.8|1166.9|1164.9|159
1748336700000|2025-05-27 09:05:00|1167.8|1165.8|1168.5|1166.5|1168.5|1166.5|1167.8|1165.8|126
1748337000000|2025-05-27 09:10:00|1168.6|1166.6|1169|1167|1169|1167|1168.6|1166.6|87
1748337300000|2025-05-27 09:15:00|1169.1|1167.1|1168.2|1166.2|1169.1|1167.1|1168.2|1166.2|98
1748337600000|2025-05-27 09:20:00|1168.1|1166.1|1167.9|1165.9|1168.3|1166.3|1167.9|1165.9|75
1748337900000|2025-05-27 09:25:00|1168|1166|1168.5|1166.5|1168.6|1166.6|1168|1166|143
1748338200000|2025-05-27 09:30:00|1168.6|1166.6|1169.4|1167.4|1169.5|1167.5|1168.5|1166.5|163
1748338500000|2025-05-27 09:35:00|1169.5|1167.5|1170|1168|1170|1168|1169.4|1167.4|113
1748338800000|2025-05-27 09:40:00|1169.9|1167.9|1169.4|1167.4|1169.9|1167.9|1169.4|1167.4|55
1748339100000|2025-05-27 09:45:00|1169.5|1167.5|1169.6|1167.6|1169.9|1167.9|1169.5|1167.5|147
1748339400000|2025-05-27 09:50:00|1169.5|1167.5|1169.6|1167.6|1169.9|1167.9|1169.4|1167.4|62
1748339700000|2025-05-27 09:55:00|1169.5|1167.5|1169.4|1167.4|1169.5|1167.5|1169.1|1167.1|118
1748340000000|2025-05-27 10:00:00|1169.5|1167.5|1168.9|1166.9|1169.8|1167.8|1168.9|1166.9|202
1748340300000|2025-05-27 10:05:00|1169.1|1167.1|1169|1167|1169.1|1167.1|1168.6|1166.6|45
1748340600000|2025-05-27 10:10:00|1168.9|1166.9|1168.8|1166.8|1168.9|1166.9|1168.5|1166.5|102
1748340900000|2025-05-27 10:15:00|1168.9|1166.9|1169|1167|1169|1167|1168.6|1166.6|59
1748341200000|2025-05-27 10:20:00|1169.1|1167.1|1169|1167|1169.1|1167.1|1169|1167|78
1748341500000|2025-05-27 10:25:00|1169.1|1167.1|1169.1|1167.1|1169.4|1167.4|1169|1167|134
1748341800000|2025-05-27 10:30:00|1169.2|1167.2|1166.5|1164.5|1169.2|1167.2|1165.8|1163.8|1396
1748342100000|2025-05-27 10:35:00|1166.4|1164.4|1165.8|1163.8|1166.7|1164.7|1165.8|1163.8|169
1748342400000|2025-05-27 10:40:00|1165.7|1163.7|1166|1164|1166.1|1164.1|1165.1|1163.1|151
1748342700000|2025-05-27 10:45:00|1165.9|1163.9|1165.6|1163.6|1166|1164|1165.5|1163.5|78
1748343000000|2025-05-27 10:50:00|1165.5|1163.5|1165.6|1163.6|1165.9|1163.9|1165.3|1163.3|173
1748343300000|2025-05-27 10:55:00|1165.5|1163.5|1165|1163|1165.7|1163.7|1165|1163|170
1748343600000|2025-05-27 11:00:00|1165.1|1163.1|1165.2|1163.2|1165.4|1163.4|1164.8|1162.8|422
1748343900000|2025-05-27 11:05:00|1165.1|1163.1|1165.3|1163.3|1165.3|1163.3|1164.7|1162.7|34
1748344200000|2025-05-27 11:10:00|1165.5|1163.5|1165.3|1163.3|1165.7|1163.7|1165.1|1163.1|159
1748344500000|2025-05-27 11:15:00|1165.2|1163.2|1165.2|1163.2|1165.3|1163.3|1165.1|1163.1|67
1748344800000|2025-05-27 11:20:00|1165|1163|1165.3|1163.3|1165.9|1163.9|1165|1163|233
1748345100000|2025-05-27 11:25:00|1165.5|1163.5|1165.7|1163.7|1165.9|1163.9|1165.5|1163.5|57
1748345400000|2025-05-27 11:30:00|1165.9|1163.9|1165.7|1163.7|1166.2|1164.2|1165.6|1163.6|122
1748345700000|2025-05-27 11:35:00|1165.8|1163.8|1165.8|1163.8|1165.9|1163.9|1165.7|1163.7|71
1748346000000|2025-05-27 11:40:00|1165.7|1163.7|1165.4|1163.4|1165.9|1163.9|1165.4|1163.4|53
1748346300000|2025-05-27 11:45:00|1165.5|1163.5|1165.3|1163.3|1165.5|1163.5|1165.3|1163.3|92
1748346600000|2025-05-27 11:50:00|1165.2|1163.2|1165.5|1163.5|1165.5|1163.5|1165.2|1163.2|43
1748346900000|2025-05-27 11:55:00|1165.4|1163.4|1165.1|1163.1|1165.8|1163.8|1165.1|1163.1|262
1748347200000|2025-05-27 12:00:00|1165|1163|1165.5|1163.5|1165.6|1163.6|1164.9|1162.9|217
1748347500000|2025-05-27 12:05:00|1165.4|1163.4|1165.2|1163.2|1165.4|1163.4|1164.8|1162.8|96
1748347800000|2025-05-27 12:10:00|1165.1|1163.1|1164.9|1162.9|1165.2|1163.2|1164.8|1162.8|380
1748348100000|2025-05-27 12:15:00|1164.8|1162.8|1164.5|1162.5|1165|1163|1164.2|1162.2|168
1748348400000|2025-05-27 12:20:00|1164.6|1162.6|1166.2|1164.2|1166.3|1164.3|1164.6|1162.6|489
1748348700000|2025-05-27 12:25:00|1166.3|1164.3|1165.7|1163.7|1166.6|1164.6|1165.7|1163.7|440
1748349000000|2025-05-27 12:30:00|1165.8|1163.8|1166.1|1164.1|1166.3|1164.3|1165.7|1163.7|257
1748349300000|2025-05-27 12:35:00|1166.2|1164.2|1166.2|1164.2|1166.4|1164.4|1166.1|1164.1|254
1748349600000|2025-05-27 12:40:00|1166.1|1164.1|1165.4|1163.4|1166.1|1164.1|1165.2|1163.2|233
1748349900000|2025-05-27 12:45:00|1165.3|1163.3|1165.6|1163.6|1165.8|1163.8|1165.2|1163.2|258
1748350200000|2025-05-27 12:50:00|1165.5|1163.5|1164.7|1162.7|1165.5|1163.5|1164.6|1162.6|620
1748350500000|2025-05-27 12:55:00|1164.8|1162.8|1166.1|1164.1|1166.1|1164.1|1164.8|1162.8|305
1748350800000|2025-05-27 13:00:00|1166|1164|1166.6|1164.6|1166.9|1164.9|1166|1164|284
1748351100000|2025-05-27 13:05:00|1166.5|1164.5|1166.9|1164.9|1167.1|1165.1|1166.5|1164.5|191
1748351400000|2025-05-27 13:10:00|1167|1165|1167|1165|1167.4|1165.4|1166.8|1164.8|731
1748351700000|2025-05-27 13:15:00|1166.8|1164.8|1167.4|1165.4|1167.6|1165.6|1166.8|1164.8|182
1748352000000|2025-05-27 13:20:00|1167.5|1165.5|1167.4|1165.4|1167.6|1165.6|1167.3|1165.3|238
1748352300000|2025-05-27 13:25:00|1167.3|1165.3|1166|1164|1167.4|1165.4|1166|1164|512
1748352600000|2025-05-27 13:30:00|1165.3|1164.8|1164|1163.5|1165.7|1165.2|1163.6|1163.1|6337
1748352900000|2025-05-27 13:35:00|1163.8|1163.3|1164.6|1164.1|1164.6|1164.1|1163.4|1162.9|2034
1748353200000|2025-05-27 13:40:00|1164.7|1164.2|1164.8|1164.3|1165.1|1164.6|1164.1|1163.6|1240
1748353500000|2025-05-27 13:45:00|1164.7|1164.2|1164.4|1163.9|1165.3|1164.8|1164.3|1163.8|1832
1748353800000|2025-05-27 13:50:00|1164.5|1164|1165.3|1164.8|1165.3|1164.8|1164.3|1163.8|1310
1748354100000|2025-05-27 13:55:00|1165.2|1164.7|1165.8|1165.3|1166.1|1165.6|1165.2|1164.7|847
1748354400000|2025-05-27 14:00:00|1165.4|1164.9|1166|1165.5|1166.7|1166.2|1165.4|1164.9|1429
1748354700000|2025-05-27 14:05:00|1166.1|1165.6|1166.8|1166.3|1166.9|1166.4|1166.1|1165.6|737
1748355000000|2025-05-27 14:10:00|1166.7|1166.2|1167.1|1166.6|1167.1|1166.6|1166.4|1165.9|653
1748355300000|2025-05-27 14:15:00|1167.2|1166.7|1168|1167.5|1168.1|1167.6|1167.1|1166.6|695
1748355600000|2025-05-27 14:20:00|1167.9|1167.4|1168.5|1168|1168.7|1168.2|1167.9|1167.4|674
1748355900000|2025-05-27 14:25:00|1168.4|1167.9|1167.2|1166.7|1168.4|1167.9|1167.2|1166.7|730
1748356200000|2025-05-27 14:30:00|1167.3|1166.8|1166.9|1166.4|1167.5|1167|1166.9|1166.4|840
1748356500000|2025-05-27 14:35:00|1166.8|1166.3|1166.9|1166.4|1167|1166.5|1166.2|1165.7|976
1748356800000|2025-05-27 14:40:00|1167|1166.5|1167.4|1166.9|1167.4|1166.9|1166.6|1166.1|546
1748357100000|2025-05-27 14:45:00|1167.3|1166.8|1167.6|1167.1|1168|1167.5|1167.1|1166.6|533
1748357400000|2025-05-27 14:50:00|1167.7|1167.2|1167.1|1166.6|1167.8|1167.3|1167.1|1166.6|637
1748357700000|2025-05-27 14:55:00|1167.2|1166.7|1166.7|1166.2|1167.3|1166.8|1166.7|1166.2|415
1748358000000|2025-05-27 15:00:00|1166.9|1166.4|1166.6|1166.1|1166.9|1166.4|1166.5|1166|941
1748358300000|2025-05-27 15:05:00|1166.7|1166.2|1166.6|1166.1|1167|1166.5|1166.4|1165.9|668
1748358600000|2025-05-27 15:10:00|1166.5|1166|1166.4|1165.9|1166.5|1166|1165.9|1165.4|2373
1748358900000|2025-05-27 15:15:00|1166.3|1165.8|1166|1165.5|1166.4|1165.9|1165.8|1165.3|1754
1748359200000|2025-05-27 15:20:00|1165.9|1165.4|1166.2|1165.7|1166.2|1165.7|1165.4|1164.9|1834
1748359500000|2025-05-27 15:25:00|1166.1|1165.6|1166.1|1165.6|1166.5|1166|1165.9|1165.4|1022
1748359800000|2025-05-27 15:30:00|1166|1165.5|1165.6|1165.1|1166.1|1165.6|1165.4|1164.9|1448
1748360100000|2025-05-27 15:35:00|1165.5|1165|1165.5|1165|1165.9|1165.4|1165.4|1164.9|1224
1748360400000|2025-05-27 15:40:00|1165.4|1164.9|1165.4|1164.9|1165.6|1165.1|1165.2|1164.7|849
1748360700000|2025-05-27 15:45:00|1165.5|1165|1165.3|1164.8|1165.7|1165.2|1165.3|1164.8|662
1748361000000|2025-05-27 15:50:00|1165.2|1164.7|1165.5|1165|1165.6|1165.1|1165|1164.5|1014
1748361300000|2025-05-27 15:55:00|1165.4|1164.9|1165.1|1164.6|1165.4|1164.9|1165|1164.5|617
1748361600000|2025-05-27 16:00:00|1165.2|1164.7|1165.8|1165.3|1165.9|1165.4|1165.2|1164.7|786
1748361900000|2025-05-27 16:05:00|1165.7|1165.2|1166.2|1165.7|1166.2|1165.7|1165.6|1165.1|647
1748362200000|2025-05-27 16:10:00|1166.1|1165.6|1166.1|1165.6|1166.5|1166|1166.1|1165.6|574
1748362500000|2025-05-27 16:15:00|1166|1165.5|1166.2|1165.7|1166.3|1165.8|1165.9|1165.4|534
1748362800000|2025-05-27 16:20:00|1166.1|1165.6|1166.5|1166|1166.6|1166.1|1166.1|1165.6|393
1748363100000|2025-05-27 16:25:00|1166.4|1165.9|1166.1|1165.6|1166.5|1166|1166|1165.5|438
1748363400000|2025-05-27 16:30:00|1166|1165.5|1166.1|1165.6|1166.4|1165.9|1166|1165.5|377
1748363700000|2025-05-27 16:35:00|1166|1165.5|1166.3|1165.8|1166.3|1165.8|1165.6|1165.1|816
1748364000000|2025-05-27 16:40:00|1166.2|1165.7|1166.1|1165.6|1166.4|1165.9|1165.9|1165.4|450
1748364300000|2025-05-27 16:45:00|1166|1165.5|1165.5|1165|1166.1|1165.6|1165.4|1164.9|576
1748364600000|2025-05-27 16:50:00|1165.4|1164.9|1165.6|1165.1|1165.7|1165.2|1165.4|1164.9|722
1748364900000|2025-05-27 16:55:00|1165.7|1165.2|1165.2|1164.7|1165.7|1165.2|1165.2|1164.7|859
1748365200000|2025-05-27 17:00:00|1165.3|1164.8|1165.5|1165|1165.6|1165.1|1165.2|1164.7|377
1748365500000|2025-05-27 17:05:00|1165.4|1164.9|1165.6|1165.1|1165.7|1165.2|1165.4|1164.9|556
1748365800000|2025-05-27 17:10:00|1165.5|1165|1165.5|1165|1165.7|1165.2|1165.4|1164.9|544
1748366100000|2025-05-27 17:15:00|1165.4|1164.9|1165.6|1165.1|1165.8|1165.3|1165.3|1164.8|678
1748366400000|2025-05-27 17:20:00|1165.7|1165.2|1165.5|1165|1165.8|1165.3|1165.4|1164.9|531
1748366700000|2025-05-27 17:25:00|1165.6|1165.1|1165.1|1164.6|1165.6|1165.1|1165.1|1164.6|667
1748367000000|2025-05-27 17:30:00|1165|1164.5|1165.3|1164.8|1165.3|1164.8|1164.9|1164.4|528
1748367300000|2025-05-27 17:35:00|1165.4|1164.9|1165.3|1164.8|1165.4|1164.9|1165|1164.5|364
1748367600000|2025-05-27 17:40:00|1165.4|1164.9|1165.7|1165.2|1165.9|1165.4|1165.2|1164.7|310
1748367900000|2025-05-27 17:45:00|1165.8|1165.3|1166.1|1165.6|1166.2|1165.7|1165.6|1165.1|404
1748368200000|2025-05-27 17:50:00|1166.2|1165.7|1166.1|1165.6|1166.4|1165.9|1165.9|1165.4|364
1748368500000|2025-05-27 17:55:00|1166.2|1165.7|1166.6|1166.1|1166.8|1166.3|1166.2|1165.7|502
1748368800000|2025-05-27 18:00:00|1166.5|1166|1166.6|1166.1|1167|1166.5|1166.5|1166|456
1748369100000|2025-05-27 18:05:00|1166.7|1166.2|1166.5|1166|1166.7|1166.2|1166.3|1165.8|378
1748369400000|2025-05-27 18:10:00|1166.6|1166.1|1167|1166.5|1167.1|1166.6|1166.5|1166|381
1748369700000|2025-05-27 18:15:00|1166.9|1166.4|1166.5|1166|1167|1166.5|1166.4|1165.9|313
1748370000000|2025-05-27 18:20:00|1166.4|1165.9|1166.2|1165.7|1166.4|1165.9|1166.1|1165.6|379
1748370300000|2025-05-27 18:25:00|1166.1|1165.6|1166|1165.5|1166.3|1165.8|1166|1165.5|429
1748370600000|2025-05-27 18:30:00|1166.1|1165.6|1166.4|1165.9|1166.5|1166|1166.1|1165.6|355
1748370900000|2025-05-27 18:35:00|1166.3|1165.8|1166.4|1165.9|1166.5|1166|1166.2|1165.7|447
1748371200000|2025-05-27 18:40:00|1166.3|1165.8|1166|1165.5|1166.4|1165.9|1165.9|1165.4|506
1748371500000|2025-05-27 18:45:00|1165.9|1165.4|1166.2|1165.7|1166.2|1165.7|1165.8|1165.3|627
1748371800000|2025-05-27 18:50:00|1166.3|1165.8|1166|1165.5|1166.3|1165.8|1165.9|1165.4|520
1748372100000|2025-05-27 18:55:00|1166.1|1165.6|1166.1|1165.6|1166.2|1165.7|1166|1165.5|434
1748372400000|2025-05-27 19:00:00|1166|1165.5|1166.6|1166.1|1166.8|1166.3|1166|1165.5|466
1748372700000|2025-05-27 19:05:00|1166.7|1166.2|1167|1166.5|1167|1166.5|1166.7|1166.2|436
1748373000000|2025-05-27 19:10:00|1166.9|1166.4|1166.6|1166.1|1166.9|1166.4|1166.4|1165.9|224
1748373300000|2025-05-27 19:15:00|1166.5|1166|1166.7|1166.2|1166.8|1166.3|1166.4|1165.9|429
1748373600000|2025-05-27 19:20:00|1166.6|1166.1|1166.4|1165.9|1166.7|1166.2|1166.4|1165.9|259
1748373900000|2025-05-27 19:25:00|1166.5|1166|1166.2|1165.7|1166.6|1166.1|1166.1|1165.6|299
1748374200000|2025-05-27 19:30:00|1166.1|1165.6|1166.2|1165.7|1166.2|1165.7|1165.7|1165.2|712
1748374500000|2025-05-27 19:35:00|1166.3|1165.8|1166.3|1165.8|1166.3|1165.8|1166.1|1165.6|484
1748374800000|2025-05-27 19:40:00|1166.4|1165.9|1166.8|1166.3|1166.9|1166.4|1166.4|1165.9|753
1748375100000|2025-05-27 19:45:00|1166.9|1166.4|1166.4|1165.9|1166.9|1166.4|1166.4|1165.9|1312
1748375400000|2025-05-27 19:50:00|1166.5|1166|1167|1166.5|1167|1166.5|1166.4|1165.9|1873
1748375700000|2025-05-27 19:55:00|1167.1|1166.6|1167.2|1166.7|1167.3|1166.8|1166.4|1165.9|6692
1748376000000|2025-05-27 20:00:00|1167.7|1165.7|1167.5|1165.5|1168|1166|1167.4|1165.4|1289
1748376300000|2025-05-27 20:05:00|1167.4|1165.4|1167.9|1165.9|1168|1166|1167.4|1165.4|71
1748376600000|2025-05-27 20:10:00|1167.8|1165.8|1167.9|1165.9|1168|1166|1167.6|1165.6|323
1748376900000|2025-05-27 20:15:00|1168|1166|1168.2|1166.2|1168.2|1166.2|1168|1166|43
1748377200000|2025-05-27 20:20:00|1168.1|1166.1|1168.1|1166.1|1168.2|1166.2|1168|1166|12
1748377500000|2025-05-27 20:25:00|1168|1166|1168|1166|1168|1166|1168|1166|5
1748377800000|2025-05-27 20:30:00|1168.1|1166.1|1168.2|1166.2|1168.2|1166.2|1168|1166|11
1748378100000|2025-05-27 20:35:00|1168|1166|1168.3|1166.3|1168.3|1166.3|1168|1166|16
1748378400000|2025-05-27 20:40:00|1168.2|1166.2|1168.1|1166.1|1168.2|1166.2|1168|1166|18
1748378700000|2025-05-27 20:45:00|1168.2|1166.2|1168.1|1166.1|1168.3|1166.3|1168.1|1166.1|11
1748379000000|2025-05-27 20:50:00|1167.9|1165.9|1168.1|1166.1|1168.1|1166.1|1167.9|1165.9|4
1748379300000|2025-05-27 20:55:00|1167.8|1165.8|1167.8|1165.8|1167.9|1165.9|1167.8|1165.8|11
1748379900000|2025-05-27 21:05:00|1168|1166|1168|1166|1168|1166|1168|1166|0
1748382900000|2025-05-27 21:55:00|1167.6|1165.6|1167.6|1165.6|1167.6|1165.6|1167.6|1165.6|1
1748383200000|2025-05-27 22:00:00|1168.1|1166.1|1167.4|1165.4|1168.1|1166.1|1167.3|1165.3|0
1748383500000|2025-05-27 22:05:00|1167.3|1165.3|1167.2|1165.2|1167.5|1165.5|1167.1|1165.1|0
1748383800000|2025-05-27 22:10:00|1167.3|1165.3|1167|1165|1167.3|1165.3|1167|1165|0
1748384100000|2025-05-27 22:15:00|1167.1|1165.1|1167.1|1165.1|1167.5|1165.5|1167.1|1165.1|0
1748384400000|2025-05-27 22:20:00|1167.2|1165.2|1167.3|1165.3|1167.4|1165.4|1167|1165|0
1748384700000|2025-05-27 22:25:00|1167.4|1165.4|1167.3|1165.3|1167.4|1165.4|1167.3|1165.3|0
1748385000000|2025-05-27 22:30:00|1167.2|1165.2|1167|1165|1167.3|1165.3|1167|1165|0
1748385300000|2025-05-27 22:35:00|1167.1|1165.1|1167.2|1165.2|1167.2|1165.2|1167|1165|0
1748385600000|2025-05-27 22:40:00|1167.3|1165.3|1167.2|1165.2|1167.3|1165.3|1167.1|1165.1|0
1748385900000|2025-05-27 22:45:00|1167.1|1165.1|1167.3|1165.3|1167.5|1165.5|1167.1|1165.1|0
1748386200000|2025-05-27 22:50:00|1167.4|1165.4|1167.5|1165.5|1167.5|1165.5|1167.2|1165.2|0
1748386500000|2025-05-27 22:55:00|1167.4|1165.4|1167.7|1165.7|1167.7|1165.7|1167.4|1165.4|0
1748386800000|2025-05-27 23:00:00|1167.6|1165.6|1167.5|1165.5|1167.7|1165.7|1167.5|1165.5|0
1748387100000|2025-05-27 23:05:00|1167.6|1165.6|1167.7|1165.7|1167.7|1165.7|1167.5|1165.5|0
1748387400000|2025-05-27 23:10:00|1167.8|1165.8|1167.8|1165.8|1167.8|1165.8|1167.7|1165.7|0
1748387700000|2025-05-27 23:15:00|1167.7|1165.7|1168|1166|1168.2|1166.2|1167.7|1165.7|0
1748388000000|2025-05-27 23:20:00|1167.9|1165.9|1167.6|1165.6|1168.1|1166.1|1167.5|1165.5|0
1748388300000|2025-05-27 23:25:00|1167.5|1165.5|1167.4|1165.4|1167.6|1165.6|1167.3|1165.3|0
1748388600000|2025-05-27 23:30:00|1167.3|1165.3|1167.7|1165.7|1167.7|1165.7|1167.3|1165.3|0
1748388900000|2025-05-27 23:35:00|1167.6|1165.6|1167.9|1165.9|1167.9|1165.9|1167.6|1165.6|0
1748389200000|2025-05-27 23:40:00|1167.8|1165.8|1167.8|1165.8|1167.8|1165.8|1167.7|1165.7|0
1748389500000|2025-05-27 23:45:00|1167.7|1165.7|1167.5|1165.5|1167.8|1165.8|1167.5|1165.5|0
1748389800000|2025-05-27 23:50:00|1167.6|1165.6|1167.6|1165.6|1167.7|1165.7|1167.4|1165.4|0
1748390100000|2025-05-27 23:55:00|1167.7|1165.7|1167.3|1165.3|1167.9|1165.9|1167.3|1165.3|0
1748390400000|2025-05-28 00:00:00|1167.2|1165.2|1167.5|1165.5|1168|1166|1167.2|1165.2|18
1748390700000|2025-05-28 00:05:00|1167.7|1165.7|1168.4|1166.4|1168.4|1166.4|1167.7|1165.7|9
1748391000000|2025-05-28 00:10:00|1167.7|1165.7|1168|1166|1168.1|1166.1|1167.7|1165.7|15
1748391300000|2025-05-28 00:15:00|1168.1|1166.1|1168.6|1166.6|1168.7|1166.7|1168.1|1166.1|37
1748391600000|2025-05-28 00:20:00|1168.9|1166.9|1169.3|1167.3|1169.4|1167.4|1168.9|1166.9|16
1748391900000|2025-05-28 00:25:00|1169.4|1167.4|1169.4|1167.4|1169.4|1167.4|1169.4|1167.4|1
1748392200000|2025-05-28 00:30:00|1169.2|1167.2|1169.4|1167.4|1169.4|1167.4|1169.2|1167.2|7
1748392500000|2025-05-28 00:35:00|1169.8|1167.8|1169.5|1167.5|1169.8|1167.8|1169.5|1167.5|8
1748392800000|2025-05-28 00:40:00|1169.3|1167.3|1170|1168|1170.4|1168.4|1169.2|1167.2|77
1748393100000|2025-05-28 00:45:00|1169.7|1167.7|1170.1|1168.1|1170.5|1168.5|1169.6|1167.6|27
1748393400000|2025-05-28 00:50:00|1170.2|1168.2|1170.2|1168.2|1170.4|1168.4|1170.1|1168.1|21
1748393700000|2025-05-28 00:55:00|1170.3|1168.3|1170.3|1168.3|1170.3|1168.3|1170|1168|75
1748394000000|2025-05-28 01:00:00|1170.4|1168.4|1171.4|1169.4|1171.5|1169.5|1170.4|1168.4|80
1748394300000|2025-05-28 01:05:00|1171.2|1169.2|1170.1|1168.1|1171.2|1169.2|1169.7|1167.7|42
1748394600000|2025-05-28 01:10:00|1170|1168|1170.1|1168.1|1170.3|1168.3|1169.7|1167.7|31
1748394900000|2025-05-28 01:15:00|1170.2|1168.2|1171.2|1169.2|1171.2|1169.2|1169.8|1167.8|60
1748395200000|2025-05-28 01:20:00|1171.3|1169.3|1171.9|1169.9|1172.3|1170.3|1171.3|1169.3|64
1748395500000|2025-05-28 01:25:00|1172|1170|1171.1|1169.1|1172|1170|1171.1|1169.1|46
1748395800000|2025-05-28 01:30:00|1171|1169|1171.4|1169.4|1171.9|1169.9|1171|1169|86
1748396100000|2025-05-28 01:35:00|1171.3|1169.3|1171.5|1169.5|1171.7|1169.7|1170.9|1168.9|42
1748396400000|2025-05-28 01:40:00|1171.1|1169.1|1170.4|1168.4|1171.6|1169.6|1170.3|1168.3|39
1748396700000|2025-05-28 01:45:00|1170.2|1168.2|1169.5|1167.5|1170.2|1168.2|1169.4|1167.4|49
1748397000000|2025-05-28 01:50:00|1169.6|1167.6|1169.7|1167.7|1169.8|1167.8|1169.3|1167.3|29
1748397300000|2025-05-28 01:55:00|1169.6|1167.6|1169.3|1167.3|1169.7|1167.7|1169|1167|43
1748397600000|2025-05-28 02:00:00|1169.2|1167.2|1167.9|1165.9|1169.3|1167.3|1167.9|1165.9|16
1748397900000|2025-05-28 02:05:00|1167.7|1165.7|1168.4|1166.4|1168.4|1166.4|1167.2|1165.2|43
1748398200000|2025-05-28 02:10:00|1168.3|1166.3|1167.9|1165.9|1168.5|1166.5|1167.9|1165.9|14
1748398500000|2025-05-28 02:15:00|1167.7|1165.7|1167.3|1165.3|1167.9|1165.9|1167.2|1165.2|19
1748398800000|2025-05-28 02:20:00|1167|1165|1166.3|1164.3|1167.1|1165.1|1166.3|1164.3|40
1748399100000|2025-05-28 02:25:00|1166.2|1164.2|1166.4|1164.4|1167|1165|1166.2|1164.2|21
1748399400000|2025-05-28 02:30:00|1166.6|1164.6|1166.8|1164.8|1166.9|1164.9|1166.4|1164.4|4
1748399700000|2025-05-28 02:35:00|1167.7|1165.7|1167.1|1165.1|1167.7|1165.7|1167.1|1165.1|7
1748400000000|2025-05-28 02:40:00|1167.3|1165.3|1167.1|1165.1|1167.6|1165.6|1167.1|1165.1|5
1748400300000|2025-05-28 02:45:00|1167.2|1165.2|1167.4|1165.4|1167.4|1165.4|1167.2|1165.2|2
1748400600000|2025-05-28 02:50:00|1167.6|1165.6|1167.7|1165.7|1167.7|1165.7|1167.6|1165.6|2
1748400900000|2025-05-28 02:55:00|1166.9|1164.9|1166.9|1164.9|1167.2|1165.2|1166.8|1164.8|6
1748401200000|2025-05-28 03:00:00|1166.7|1164.7|1166.8|1164.8|1166.8|1164.8|1166.7|1164.7|3
1748401500000|2025-05-28 03:05:00|1167|1165|1166.5|1164.5|1167|1165|1166.5|1164.5|4
1748401800000|2025-05-28 03:10:00|1167.1|1165.1|1167|1165|1167.4|1165.4|1166.6|1164.6|28
1748402100000|2025-05-28 03:15:00|1167.1|1165.1|1166.9|1164.9|1167.5|1165.5|1166.9|1164.9|28
1748402400000|2025-05-28 03:20:00|1166.5|1164.5|1166.5|1164.5|1166.6|1164.6|1166.2|1164.2|11
1748402700000|2025-05-28 03:25:00|1166.2|1164.2|1166.3|1164.3|1166.3|1164.3|1166|1164|11
1748403000000|2025-05-28 03:30:00|1166.1|1164.1|1165.3|1163.3|1166.1|1164.1|1165.3|1163.3|17
1748403300000|2025-05-28 03:35:00|1165.4|1163.4|1165.2|1163.2|1165.4|1163.4|1164.8|1162.8|13
1748403600000|2025-05-28 03:40:00|1165|1163|1164.7|1162.7|1165|1163|1164.5|1162.5|24
1748403900000|2025-05-28 03:45:00|1164.5|1162.5|1164.9|1162.9|1165.1|1163.1|1164.4|1162.4|55
1748404200000|2025-05-28 03:50:00|1164.8|1162.8|1164.5|1162.5|1165.1|1163.1|1164.4|1162.4|23
1748404500000|2025-05-28 03:55:00|1164.6|1162.6|1164.5|1162.5|1164.8|1162.8|1164.5|1162.5|12
1748404800000|2025-05-28 04:00:00|1164.6|1162.6|1164.5|1162.5|1164.8|1162.8|1164.2|1162.2|27
1748405100000|2025-05-28 04:05:00|1164.6|1162.6|1164.3|1162.3|1165|1163|1164.3|1162.3|65
1748405400000|2025-05-28 04:10:00|1164.2|1162.2|1164.6|1162.6|1164.6|1162.6|1164.2|1162.2|17
1748405700000|2025-05-28 04:15:00|1164.4|1162.4|1164.1|1162.1|1164.4|1162.4|1163.8|1161.8|55
1748406000000|2025-05-28 04:20:00|1164|1162|1163.9|1161.9|1164.1|1162.1|1163.7|1161.7|15
1748406300000|2025-05-28 04:25:00|1163.8|1161.8|1163.8|1161.8|1163.9|1161.9|1163.6|1161.6|17
1748406600000|2025-05-28 04:30:00|1163.9|1161.9|1163.8|1161.8|1163.9|1161.9|1163.5|1161.5|33
1748406900000|2025-05-28 04:35:00|1163.9|1161.9|1163.5|1161.5|1163.9|1161.9|1163.5|1161.5|14
1748407200000|2025-05-28 04:40:00|1163.4|1161.4|1164.1|1162.1|1164.1|1162.1|1163.2|1161.2|66
1748407500000|2025-05-28 04:45:00|1164|1162|1163.9|1161.9|1164.1|1162.1|1163.8|1161.8|23
1748407800000|2025-05-28 04:50:00|1163.8|1161.8|1163.7|1161.7|1163.9|1161.9|1163.6|1161.6|27
1748408100000|2025-05-28 04:55:00|1163.8|1161.8|1163|1161|1163.8|1161.8|1163|1161|41
1748408400000|2025-05-28 05:00:00|1163.1|1161.1|1163.4|1161.4|1163.6|1161.6|1162.7|1160.7|72
1748408700000|2025-05-28 05:05:00|1163.5|1161.5|1164.3|1162.3|1164.6|1162.6|1163.2|1161.2|56
1748409000000|2025-05-28 05:10:00|1164.5|1162.5|1165.1|1163.1|1165.2|1163.2|1164.4|1162.4|49
1748409300000|2025-05-28 05:15:00|1165.2|1163.2|1166.1|1164.1|1166.1|1164.1|1165|1163|50
1748409600000|2025-05-28 05:20:00|1166.2|1164.2|1166|1164|1166.4|1164.4|1165.8|1163.8|63
1748409900000|2025-05-28 05:25:00|1165.9|1163.9|1165.9|1163.9|1166.1|1164.1|1165.6|1163.6|38
1748410200000|2025-05-28 05:30:00|1165.7|1163.7|1165.7|1163.7|1166.2|1164.2|1165.2|1163.2|58
1748410500000|2025-05-28 05:35:00|1165.6|1163.6|1164.7|1162.7|1165.6|1163.6|1164.5|1162.5|58
1748410800000|2025-05-28 05:40:00|1164.5|1162.5|1164.3|1162.3|1164.7|1162.7|1164.3|1162.3|50
1748411100000|2025-05-28 05:45:00|1164.2|1162.2|1164.2|1162.2|1164.7|1162.7|1164.1|1162.1|62
1748411400000|2025-05-28 05:50:00|1164.4|1162.4|1164.5|1162.5|1164.6|1162.6|1164.3|1162.3|46
1748411700000|2025-05-28 05:55:00|1164.6|1162.6|1165|1163|1165.1|1163.1|1164.5|1162.5|100
1748412000000|2025-05-28 06:00:00|1165.2|1163.2|1164|1162|1165.2|1163.2|1163.2|1161.2|357
1748412300000|2025-05-28 06:05:00|1163.7|1161.7|1163.1|1161.1|1163.8|1161.8|1163.1|1161.1|83
1748412600000|2025-05-28 06:10:00|1163.2|1161.2|1163.5|1161.5|1163.8|1161.8|1163.2|1161.2|45
1748412900000|2025-05-28 06:15:00|1163.4|1161.4|1163.7|1161.7|1163.7|1161.7|1162.9|1160.9|212
1748413200000|2025-05-28 06:20:00|1163.8|1161.8|1164.5|1162.5|1164.7|1162.7|1163.7|1161.7|62
1748413500000|2025-05-28 06:25:00|1164.4|1162.4|1164.6|1162.6|1164.8|1162.8|1164|1162|54
1748413800000|2025-05-28 06:30:00|1164.7|1162.7|1164.5|1162.5|1164.7|1162.7|1164.1|1162.1|83
1748414100000|2025-05-28 06:35:00|1164.6|1162.6|1163.8|1161.8|1164.9|1162.9|1163.7|1161.7|91
1748414400000|2025-05-28 06:40:00|1163.7|1161.7|1163.8|1161.8|1163.9|1161.9|1163.6|1161.6|50
1748414700000|2025-05-28 06:45:00|1163.9|1161.9|1163.7|1161.7|1164|1162|1163.5|1161.5|98
1748415000000|2025-05-28 06:50:00|1163.8|1161.8|1163.9|1161.9|1164|1162|1163.7|1161.7|90
1748415300000|2025-05-28 06:55:00|1163.8|1161.8|1163.4|1161.4|1164|1162|1163.3|1161.3|134
1748415600000|2025-05-28 07:00:00|1163.5|1161.5|1164.8|1162.8|1164.9|1162.9|1163.4|1161.4|305
1748415900000|2025-05-28 07:05:00|1164.9|1162.9|1165.7|1163.7|1165.8|1163.8|1164.7|1162.7|253
1748416200000|2025-05-28 07:10:00|1165.6|1163.6|1166.6|1164.6|1166.7|1164.7|1165.5|1163.5|232
1748416500000|2025-05-28 07:15:00|1166.5|1164.5|1166.7|1164.7|1166.7|1164.7|1166.2|1164.2|207
1748416800000|2025-05-28 07:20:00|1166.6|1164.6|1166.7|1164.7|1167.1|1165.1|1166.3|1164.3|148
1748417100000|2025-05-28 07:25:00|1166.6|1164.6|1165.8|1163.8|1166.6|1164.6|1165.8|1163.8|101
1748417400000|2025-05-28 07:30:00|1166|1164|1166.7|1164.7|1166.7|1164.7|1165.9|1163.9|172
1748417700000|2025-05-28 07:35:00|1166.8|1164.8|1167.2|1165.2|1167.3|1165.3|1166.6|1164.6|193
1748418000000|2025-05-28 07:40:00|1167.1|1165.1|1167.7|1165.7|1167.9|1165.9|1166.9|1164.9|323
1748418300000|2025-05-28 07:45:00|1167.8|1165.8|1167.8|1165.8|1167.8|1165.8|1167.5|1165.5|187
1748418600000|2025-05-28 07:50:00|1167.9|1165.9|1167.5|1165.5|1167.9|1165.9|1167.4|1165.4|158
1748418900000|2025-05-28 07:55:00|1167.4|1165.4|1166.9|1164.9|1167.8|1165.8|1166.8|1164.8|719
1748419200000|2025-05-28 08:00:00|1167|1165|1167.7|1165.7|1168|1166|1167|1165|550
1748419500000|2025-05-28 08:05:00|1167.8|1165.8|1167|1165|1168|1166|1166.9|1164.9|452
1748419800000|2025-05-28 08:10:00|1167.1|1165.1|1167.5|1165.5|1167.5|1165.5|1166.9|1164.9|180
1748420100000|2025-05-28 08:15:00|1167.4|1165.4|1167.2|1165.2|1167.5|1165.5|1167|1165|207
1748420400000|2025-05-28 08:20:00|1167.1|1165.1|1167.2|1165.2|1167.3|1165.3|1166.8|1164.8|224
1748420700000|2025-05-28 08:25:00|1167.3|1165.3|1167.5|1165.5|1167.6|1165.6|1167.1|1165.1|310
1748421000000|2025-05-28 08:30:00|1167.4|1165.4|1167.9|1165.9|1167.9|1165.9|1167.3|1165.3|196
1748421300000|2025-05-28 08:35:00|1167.7|1165.7|1167.9|1165.9|1168.2|1166.2|1167.5|1165.5|319
1748421600000|2025-05-28 08:40:00|1167.8|1165.8|1167.6|1165.6|1168.1|1166.1|1167.6|1165.6|334
1748421900000|2025-05-28 08:45:00|1167.5|1165.5|1167.8|1165.8|1167.9|1165.9|1167.4|1165.4|246
1748422200000|2025-05-28 08:50:00|1167.9|1165.9|1167.5|1165.5|1168|1166|1167.4|1165.4|130
1748422500000|2025-05-28 08:55:00|1167.6|1165.6|1167.1|1165.1|1167.8|1165.8|1167|1165|145
1748422800000|2025-05-28 09:00:00|1167|1165|1167.3|1165.3|1167.6|1165.6|1167|1165|137
1748423100000|2025-05-28 09:05:00|1167.2|1165.2|1167.1|1165.1|1167.5|1165.5|1167.1|1165.1|159
1748423400000|2025-05-28 09:10:00|1167|1165|1167|1165|1167.2|1165.2|1166.7|1164.7|87
1748423700000|2025-05-28 09:15:00|1166.9|1164.9|1166.8|1164.8|1166.9|1164.9|1166.3|1164.3|156
1748424000000|2025-05-28 09:20:00|1166.7|1164.7|1166.1|1164.1|1166.9|1164.9|1166|1164|126
1748424300000|2025-05-28 09:25:00|1166.2|1164.2|1166.3|1164.3|1166.4|1164.4|1166|1164|265
1748424600000|2025-05-28 09:30:00|1166.2|1164.2|1166.3|1164.3|1166.5|1164.5|1165.7|1163.7|372
1748424900000|2025-05-28 09:35:00|1166.4|1164.4|1166.6|1164.6|1166.6|1164.6|1166.2|1164.2|156
1748425200000|2025-05-28 09:40:00|1166.7|1164.7|1166.5|1164.5|1166.9|1164.9|1166.4|1164.4|395
1748425500000|2025-05-28 09:45:00|1166.6|1164.6|1166.3|1164.3|1166.7|1164.7|1166.3|1164.3|206
1748425800000|2025-05-28 09:50:00|1166.4|1164.4|1166.6|1164.6|1166.7|1164.7|1166.2|1164.2|277
1748426100000|2025-05-28 09:55:00|1166.7|1164.7|1166.7|1164.7|1166.8|1164.8|1166.6|1164.6|139
1748426400000|2025-05-28 10:00:00|1166.8|1164.8|1167.1|1165.1|1167.3|1165.3|1166.8|1164.8|298
1748426700000|2025-05-28 10:05:00|1167|1165|1167|1165|1167.1|1165.1|1166.8|1164.8|262
1748427000000|2025-05-28 10:10:00|1167.1|1165.1|1166.9|1164.9|1167.1|1165.1|1166.9|1164.9|273
1748427300000|2025-05-28 10:15:00|1166.8|1164.8|1166.6|1164.6|1167.1|1165.1|1166.6|1164.6|298
1748427600000|2025-05-28 10:20:00|1166.7|1164.7|1166.8|1164.8|1167.1|1165.1|1166.6|1164.6|146
1748427900000|2025-05-28 10:25:00|1166.7|1164.7|1167|1165|1167.1|1165.1|1166.7|1164.7|140
1748428200000|2025-05-28 10:30:00|1167.1|1165.1|1167.6|1165.6|1167.8|1165.8|1167|1165|113
1748428500000|2025-05-28 10:35:00|1167.8|1165.8|1168.2|1166.2|1168.4|1166.4|1167.6|1165.6|218
1748428800000|2025-05-28 10:40:00|1168.3|1166.3|1168.4|1166.4|1168.6|1166.6|1168.1|1166.1|407
1748429100000|2025-05-28 10:45:00|1168.3|1166.3|1167.9|1165.9|1168.4|1166.4|1167.7|1165.7|623
1748429400000|2025-05-28 10:50:00|1168|1166|1168.2|1166.2|1168.5|1166.5|1168|1166|315
1748429700000|2025-05-28 10:55:00|1168.3|1166.3|1168.1|1166.1|1168.3|1166.3|1168|1166|331
1748430000000|2025-05-28 11:00:00|1168.2|1166.2|1167.3|1165.3|1168.2|1166.2|1167.3|1165.3|575
1748430300000|2025-05-28 11:05:00|1167.2|1165.2|1166.9|1164.9|1167.3|1165.3|1166.8|1164.8|590
1748430600000|2025-05-28 11:10:00|1167|1165|1166.8|1164.8|1167.2|1165.2|1166.7|1164.7|241
1748430900000|2025-05-28 11:15:00|1166.9|1164.9|1165.9|1163.9|1167|1165|1165.9|1163.9|559
1748431200000|2025-05-28 11:20:00|1166|1164|1166|1164|1166|1164|1165.8|1163.8|89
1748431500000|2025-05-28 11:25:00|1166.2|1164.2|1166.9|1164.9|1166.9|1164.9|1166.2|1164.2|121
1748431800000|2025-05-28 11:30:00|1166.8|1164.8|1166.9|1164.9|1167.1|1165.1|1166.7|1164.7|93
1748432100000|2025-05-28 11:35:00|1167|1165|1166.8|1164.8|1167.1|1165.1|1166.6|1164.6|119
1748432400000|2025-05-28 11:40:00|1166.9|1164.9|1166.8|1164.8|1167.2|1165.2|1166.8|1164.8|112
1748432700000|2025-05-28 11:45:00|1167|1165|1167|1165|1167.1|1165.1|1166.7|1164.7|104
1748433000000|2025-05-28 11:50:00|1167.1|1165.1|1166.9|1164.9|1167.2|1165.2|1166.8|1164.8|155
1748433300000|2025-05-28 11:55:00|1166.8|1164.8|1166.6|1164.6|1167|1165|1166.6|1164.6|192
1748433600000|2025-05-28 12:00:00|1166.5|1164.5|1166.7|1164.7|1166.7|1164.7|1166.3|1164.3|249
1748433900000|2025-05-28 12:05:00|1166.6|1164.6|1166.7|1164.7|1167|1165|1166.2|1164.2|116
1748434200000|2025-05-28 12:10:00|1166.5|1164.5|1166.4|1164.4|1166.6|1164.6|1166.3|1164.3|109
1748434500000|2025-05-28 12:15:00|1166.5|1164.5|1166.4|1164.4|1166.7|1164.7|1166.3|1164.3|215
1748434800000|2025-05-28 12:20:00|1166.5|1164.5|1166.7|1164.7|1166.9|1164.9|1166.5|1164.5|131
1748435100000|2025-05-28 12:25:00|1166.6|1164.6|1166.5|1164.5|1166.7|1164.7|1166.2|1164.2|95
1748435400000|2025-05-28 12:30:00|1166.4|1164.4|1166.2|1164.2|1166.4|1164.4|1166.1|1164.1|136
1748435700000|2025-05-28 12:35:00|1166.1|1164.1|1166.2|1164.2|1166.2|1164.2|1165.8|1163.8|196
1748436000000|2025-05-28 12:40:00|1166.3|1164.3|1166.4|1164.4|1166.5|1164.5|1166.2|1164.2|194
1748436300000|2025-05-28 12:45:00|1166.3|1164.3|1165.9|1163.9|1166.4|1164.4|1165.8|1163.8|137
1748436600000|2025-05-28 12:50:00|1166|1164|1165.4|1163.4|1166|1164|1165.3|1163.3|295
1748436900000|2025-05-28 12:55:00|1165.5|1163.5|1165.1|1163.1|1165.6|1163.6|1165|1163|212
1748437200000|2025-05-28 13:00:00|1165.2|1163.2|1165.3|1163.3|1165.6|1163.6|1165.1|1163.1|249
1748437500000|2025-05-28 13:05:00|1165.2|1163.2|1165.2|1163.2|1165.4|1163.4|1164.9|1162.9|163
1748437800000|2025-05-28 13:10:00|1165.1|1163.1|1164.7|1162.7|1165.2|1163.2|1164.5|1162.5|207
1748438100000|2025-05-28 13:15:00|1164.6|1162.6|1164.7|1162.7|1164.8|1162.8|1164.3|1162.3|213
1748438400000|2025-05-28 13:20:00|1164.6|1162.6|1164.1|1162.1|1164.7|1162.7|1164|1162|256
1748438700000|2025-05-28 13:25:00|1164|1162|1164|1162|1164.4|1162.4|1163.9|1161.9|268
1748439000000|2025-05-28 13:30:00|1163.3|1162.8|1163.4|1162.9|1163.7|1163.2|1162.2|1161.7|4426
1748439300000|2025-05-28 13:35:00|1163.3|1162.8|1163.3|1162.8|1163.7|1163.2|1162.9|1162.4|2133
1748439600000|2025-05-28 13:40:00|1163.2|1162.7|1162.7|1162.2|1163.6|1163.1|1162.5|1162|1858
1748439900000|2025-05-28 13:45:00|1162.8|1162.3|1162.2|1161.7|1163.1|1162.6|1162.1|1161.6|1427
1748440200000|2025-05-28 13:50:00|1162.3|1161.8|1163.2|1162.7|1163.3|1162.8|1161.9|1161.4|1262
1748440500000|2025-05-28 13:55:00|1163.3|1162.8|1162.8|1162.3|1163.5|1163|1162.7|1162.2|1428
1748440800000|2025-05-28 14:00:00|1163.1|1162.6|1163.5|1163|1163.8|1163.3|1162.8|1162.3|1448
1748441100000|2025-05-28 14:05:00|1163.6|1163.1|1163.6|1163.1|1164.1|1163.6|1163.5|1163|1286
1748441400000|2025-05-28 14:10:00|1163.5|1163|1163.6|1163.1|1164.1|1163.6|1163.5|1163|1157
1748441700000|2025-05-28 14:15:00|1163.5|1163|1162.9|1162.4|1163.6|1163.1|1162.8|1162.3|931
1748442000000|2025-05-28 14:20:00|1162.8|1162.3|1163.4|1162.9|1163.5|1163|1162.4|1161.9|1047
1748442300000|2025-05-28 14:25:00|1163.3|1162.8|1163|1162.5|1163.7|1163.2|1162.9|1162.4|691
1748442600000|2025-05-28 14:30:00|1163.1|1162.6|1163|1162.5|1163.2|1162.7|1162.7|1162.2|628
1748442900000|2025-05-28 14:35:00|1163.1|1162.6|1162.2|1161.7|1163.2|1162.7|1162|1161.5|1955
1748443200000|2025-05-28 14:40:00|1162.3|1161.8|1163.1|1162.6|1163.2|1162.7|1162.1|1161.6|919
1748443500000|2025-05-28 14:45:00|1163|1162.5|1162.4|1161.9|1163.1|1162.6|1162.1|1161.6|1064
1748443800000|2025-05-28 14:50:00|1162.5|1162|1161.8|1161.3|1162.5|1162|1161.8|1161.3|798
1748444100000|2025-05-28 14:55:00|1161.9|1161.4|1162.2|1161.7|1162.3|1161.8|1161.8|1161.3|798
1748444400000|2025-05-28 15:00:00|1162|1161.5|1162.8|1162.3|1162.9|1162.4|1162|1161.5|782
1748444700000|2025-05-28 15:05:00|1162.7|1162.2|1162.4|1161.9|1162.8|1162.3|1162.1|1161.6|994
1748445000000|2025-05-28 15:10:00|1162.3|1161.8|1161.3|1160.8|1162.3|1161.8|1161.3|1160.8|1043
1748445300000|2025-05-28 15:15:00|1161.4|1160.9|1162.3|1161.8|1162.3|1161.8|1161.4|1160.9|864
1748445600000|2025-05-28 15:20:00|1162.4|1161.9|1162.1|1161.6|1162.8|1162.3|1162.1|1161.6|713
1748445900000|2025-05-28 15:25:00|1162.2|1161.7|1161.6|1161.1|1162.2|1161.7|1161.3|1160.8|1319
1748446200000|2025-05-28 15:30:00|1161.7|1161.2|1160.6|1160.1|1161.7|1161.2|1160.6|1160.1|1741
1748446500000|2025-05-28 15:35:00|1160.7|1160.2|1161|1160.5|1161.1|1160.6|1160.3|1159.8|1255
1748446800000|2025-05-28 15:40:00|1160.9|1160.4|1160.8|1160.3|1161|1160.5|1160.6|1160.1|418
1748447100000|2025-05-28 15:45:00|1160.9|1160.4|1160.7|1160.2|1160.9|1160.4|1160.6|1160.1|291
1748447400000|2025-05-28 15:50:00|1160.8|1160.3|1161.1|1160.6|1161.4|1160.9|1160.7|1160.2|289
1748447700000|2025-05-28 15:55:00|1161.2|1160.7|1160.4|1159.9|1161.3|1160.8|1160.3|1159.8|486
1748448000000|2025-05-28 16:00:00|1160.5|1160|1161.3|1160.8|1161.5|1161|1160.5|1160|309
1748448300000|2025-05-28 16:05:00|1161.4|1160.9|1161.6|1161.1|1161.7|1161.2|1161.4|1160.9|266
1748448600000|2025-05-28 16:10:00|1161.5|1161|1161.4|1160.9|1161.5|1161|1161.1|1160.6|171
1748448900000|2025-05-28 16:15:00|1161.5|1161|1161.6|1161.1|1161.6|1161.1|1161.3|1160.8|141
1748449200000|2025-05-28 16:20:00|1161.5|1161|1161.2|1160.7|1161.5|1161|1160.9|1160.4|274
1748449500000|2025-05-28 16:25:00|1161.3|1160.8|1161.6|1161.1|1161.7|1161.2|1161.3|1160.8|146
1748449800000|2025-05-28 16:30:00|1161.7|1161.2|1161.2|1160.7|1161.7|1161.2|1161.2|1160.7|239
1748450100000|2025-05-28 16:35:00|1161.3|1160.8|1161.9|1161.4|1162|1161.5|1161.2|1160.7|210
1748450400000|2025-05-28 16:40:00|1161.8|1161.3|1162.1|1161.6|1162.2|1161.7|1161.8|1161.3|363
1748450700000|2025-05-28 16:45:00|1162.2|1161.7|1161.9|1161.4|1162.2|1161.7|1161.7|1161.2|217
1748451000000|2025-05-28 16:50:00|1162|1161.5|1161.5|1161|1162.1|1161.6|1161.5|1161|392
1748451300000|2025-05-28 16:55:00|1161.6|1161.1|1162|1161.5|1162.1|1161.6|1161.6|1161.1|272
1748451600000|2025-05-28 17:00:00|1162.1|1161.6|1162.7|1162.2|1162.8|1162.3|1162.1|1161.6|534
1748451900000|2025-05-28 17:05:00|1162.8|1162.3|1163.1|1162.6|1163.1|1162.6|1162.8|1162.3|326
1748452200000|2025-05-28 17:10:00|1163|1162.5|1163.1|1162.6|1163.2|1162.7|1162.9|1162.4|273
1748452500000|2025-05-28 17:15:00|1163|1162.5|1163.4|1162.9|1163.4|1162.9|1163|1162.5|272
1748452800000|2025-05-28 17:20:00|1163.3|1162.8|1163.2|1162.7|1163.5|1163|1162.9|1162.4|417
1748453100000|2025-05-28 17:25:00|1163.1|1162.6|1163|1162.5|1163.2|1162.7|1162.9|1162.4|258
1748453400000|2025-05-28 17:30:00|1162.9|1162.4|1162.7|1162.2|1162.9|1162.4|1162.5|1162|215
1748453700000|2025-05-28 17:35:00|1162.8|1162.3|1162.9|1162.4|1163|1162.5|1162.8|1162.3|256
1748454000000|2025-05-28 17:40:00|1163|1162.5|1162.5|1162|1163|1162.5|1162.4|1161.9|183
1748454300000|2025-05-28 17:45:00|1162.6|1162.1|1162.7|1162.2|1162.8|1162.3|1162.6|1162.1|170
1748454600000|2025-05-28 17:50:00|1162.6|1162.1|1162.5|1162|1162.6|1162.1|1162.4|1161.9|129
1748454900000|2025-05-28 17:55:00|1162.6|1162.1|1162.4|1161.9|1162.7|1162.2|1162.3|1161.8|416
1748455200000|2025-05-28 18:00:00|1162.3|1161.8|1162.6|1162.1|1162.7|1162.2|1162.3|1161.8|496
1748455500000|2025-05-28 18:05:00|1162.5|1162|1162.8|1162.3|1162.8|1162.3|1162.4|1161.9|182
1748455800000|2025-05-28 18:10:00|1162.9|1162.4|1163.1|1162.6|1163.1|1162.6|1162.9|1162.4|148
1748456100000|2025-05-28 18:15:00|1163|1162.5|1162.6|1162.1|1163.1|1162.6|1162.6|1162.1|191
1748456400000|2025-05-28 18:20:00|1162.7|1162.2|1162.6|1162.1|1162.8|1162.3|1162.4|1161.9|248
1748456700000|2025-05-28 18:25:00|1162.5|1162|1162.4|1161.9|1162.5|1162|1162.3|1161.8|308
1748457000000|2025-05-28 18:30:00|1162.5|1162|1162.1|1161.6|1162.5|1162|1162|1161.5|521
1748457300000|2025-05-28 18:35:00|1162|1161.5|1162.3|1161.8|1162.5|1162|1161.9|1161.4|491
1748457600000|2025-05-28 18:40:00|1162.4|1161.9|1162.6|1162.1|1162.8|1162.3|1162.4|1161.9|338
1748457900000|2025-05-28 18:45:00|1162.7|1162.2|1162.7|1162.2|1163.4|1162.9|1162.4|1161.9|510
1748458200000|2025-05-28 18:50:00|1162.8|1162.3|1162.1|1161.6|1162.9|1162.4|1161.1|1160.6|656
1748458500000|2025-05-28 18:55:00|1162|1161.5|1163|1162.5|1163.1|1162.6|1162|1161.5|207
1748458800000|2025-05-28 19:00:00|1162.9|1162.4|1162.9|1162.4|1163.2|1162.7|1162.7|1162.2|843
1748459100000|2025-05-28 19:05:00|1162.8|1162.3|1163.3|1162.8|1163.5|1163|1162.7|1162.2|359
1748459400000|2025-05-28 19:10:00|1163.4|1162.9|1162.9|1162.4|1163.4|1162.9|1162.5|1162|973
1748459700000|2025-05-28 19:15:00|1163|1162.5|1162.6|1162.1|1163|1162.5|1162.3|1161.8|598
1748460000000|2025-05-28 19:20:00|1162.7|1162.2|1162.3|1161.8|1162.7|1162.2|1162.1|1161.6|190
1748460300000|2025-05-28 19:25:00|1162.2|1161.7|1161.9|1161.4|1162.2|1161.7|1161.9|1161.4|122
1748460600000|2025-05-28 19:30:00|1162|1161.5|1162.2|1161.7|1162.3|1161.8|1162|1161.5|339
1748460900000|2025-05-28 19:35:00|1162.1|1161.6|1161.4|1160.9|1162.2|1161.7|1161.3|1160.8|367
1748461200000|2025-05-28 19:40:00|1161.3|1160.8|1161.6|1161.1|1162|1161.5|1161|1160.5|381
1748461500000|2025-05-28 19:45:00|1161.5|1161|1162.3|1161.8|1162.4|1161.9|1161.4|1160.9|859
1748461800000|2025-05-28 19:50:00|1162.2|1161.7|1161.4|1160.9|1162.2|1161.7|1160.9|1160.4|1365
1748462100000|2025-05-28 19:55:00|1161.3|1160.8|1160.8|1160.3|1162|1161.5|1160.7|1160.2|7631
1748462400000|2025-05-28 20:00:00|1161.4|1159.4|1161.3|1159.3|1161.7|1159.7|1160.6|1158.6|1796
1748462700000|2025-05-28 20:05:00|1161.4|1159.4|1161.5|1159.5|1161.7|1159.7|1161.3|1159.3|356
1748463000000|2025-05-28 20:10:00|1161.4|1159.4|1161.2|1159.2|1161.7|1159.7|1161.2|1159.2|389
1748463300000|2025-05-28 20:15:00|1161.3|1159.3|1161.6|1159.6|1161.8|1159.8|1161.3|1159.3|49
1748463600000|2025-05-28 20:20:00|1161.5|1159.5|1162.7|1160.7|1163.1|1161.1|1160.4|1158.4|443
1748463900000|2025-05-28 20:25:00|1162.6|1160.6|1162.7|1160.7|1163.2|1161.2|1162.6|1160.6|44
1748464200000|2025-05-28 20:30:00|1163|1161|1162.8|1160.8|1163|1161|1162.8|1160.8|7
1748464500000|2025-05-28 20:35:00|1163.1|1161.1|1163|1161|1163.2|1161.2|1163|1161|18
1748464800000|2025-05-28 20:40:00|1163.2|1161.2|1163.3|1161.3|1163.4|1161.4|1163|1161|14
1748465100000|2025-05-28 20:45:00|1163.2|1161.2|1163.2|1161.2|1163.3|1161.3|1163.1|1161.1|11
1748465400000|2025-05-28 20:50:00|1163.1|1161.1|1163.2|1161.2|1163.2|1161.2|1163.1|1161.1|4
1748465700000|2025-05-28 20:55:00|1163.4|1161.4|1163.7|1161.7|1163.9|1161.9|1163.4|1161.4|47
1748466300000|2025-05-28 21:05:00|1164.1|1162.1|1164.1|1162.1|1164.1|1162.1|1164.1|1162.1|0
1748469600000|2025-05-28 22:00:00|1162.9|1160.9|1163.1|1161.1|1163.6|1161.6|1162.3|1160.3|0
1748469900000|2025-05-28 22:05:00|1162.9|1160.9|1163.5|1161.5|1163.6|1161.6|1162.6|1160.6|0
1748470200000|2025-05-28 22:10:00|1163.4|1161.4|1163.5|1161.5|1163.8|1161.8|1163.2|1161.2|0
1748470500000|2025-05-28 22:15:00|1163.6|1161.6|1163.7|1161.7|1163.8|1161.8|1163.4|1161.4|0
1748470800000|2025-05-28 22:20:00|1163.8|1161.8|1163.5|1161.5|1163.8|1161.8|1163.3|1161.3|0
1748471100000|2025-05-28 22:25:00|1163.4|1161.4|1163.5|1161.5|1163.6|1161.6|1163|1161|0
1748471400000|2025-05-28 22:30:00|1163.4|1161.4|1163.5|1161.5|1163.6|1161.6|1163.2|1161.2|0
1748471700000|2025-05-28 22:35:00|1163.6|1161.6|1164.7|1162.7|1164.8|1162.8|1163.5|1161.5|0
1748472000000|2025-05-28 22:40:00|1164.8|1162.8|1165|1163|1165.3|1163.3|1164.8|1162.8|0
1748472300000|2025-05-28 22:45:00|1165.1|1163.1|1166.3|1164.3|1166.4|1164.4|1165|1163|0
1748472600000|2025-05-28 22:50:00|1166.4|1164.4|1167.4|1165.4|1167.6|1165.6|1166.4|1164.4|0
1748472900000|2025-05-28 22:55:00|1167.5|1165.5|1167.9|1165.9|1168.2|1166.2|1167.5|1165.5|0
1748473200000|2025-05-28 23:00:00|1168|1166|1170.4|1168.4|1170.5|1168.5|1168|1166|0
1748473500000|2025-05-28 23:05:00|1170.3|1168.3|1172.2|1170.2|1172.9|1170.9|1170.2|1168.2|0
1748473800000|2025-05-28 23:10:00|1172.3|1170.3|1175.1|1173.1|1175.4|1173.4|1172.2|1170.2|0
1748474100000|2025-05-28 23:15:00|1175.2|1173.2|1176.8|1174.8|1178.1|1176.1|1175.1|1173.1|0
1748474400000|2025-05-28 23:20:00|1176.7|1174.7|1175.6|1173.6|1177.5|1175.5|1175|1173|0
1748474700000|2025-05-28 23:25:00|1175.7|1173.7|1174.4|1172.4|1175.7|1173.7|1174|1172|0
1748475000000|2025-05-28 23:30:00|1174.5|1172.5|1175.3|1173.3|1175.6|1173.6|1174.1|1172.1|0
1748475300000|2025-05-28 23:35:00|1175.2|1173.2|1176.5|1174.5|1176.8|1174.8|1175.2|1173.2|0
1748475600000|2025-05-28 23:40:00|1176.4|1174.4|1177|1175|1178|1176|1175.7|1173.7|0
1748475900000|2025-05-28 23:45:00|1176.9|1174.9|1175.7|1173.7|1177.2|1175.2|1175.1|1173.1|0
1748476200000|2025-05-28 23:50:00|1175.6|1173.6|1176|1174|1176|1174|1174.9|1172.9|0
1748476500000|2025-05-28 23:55:00|1175.9|1173.9|1177|1175|1177.2|1175.2|1175.9|1173.9|0
1748476800000|2025-05-29 00:00:00|1171|1169|1169.8|1167.8|1171.6|1169.6|1167.2|1165.2|638
1748477100000|2025-05-29 00:05:00|1169.7|1167.7|1167.1|1165.1|1169.7|1167.7|1167.1|1165.1|555
1748477400000|2025-05-29 00:10:00|1167|1165|1166.6|1164.6|1167.3|1165.3|1165.6|1163.6|144
1748477700000|2025-05-29 00:15:00|1166.3|1164.3|1165.9|1163.9|1167.2|1165.2|1165.6|1163.6|204
1748478000000|2025-05-29 00:20:00|1166|1164|1166.8|1164.8|1167.6|1165.6|1165.6|1163.6|52
1748478300000|2025-05-29 00:25:00|1166.6|1164.6|1166.6|1164.6|1166.6|1164.6|1165.7|1163.7|109
1748478600000|2025-05-29 00:30:00|1166.7|1164.7|1168.8|1166.8|1169|1167|1166.5|1164.5|138
1748478900000|2025-05-29 00:35:00|1168.6|1166.6|1168.6|1166.6|1168.7|1166.7|1168.2|1166.2|124
1748479200000|2025-05-29 00:40:00|1168.7|1166.7|1169.3|1167.3|1169.4|1167.4|1168.7|1166.7|81
1748479500000|2025-05-29 00:45:00|1169.5|1167.5|1170.7|1168.7|1170.9|1168.9|1169.2|1167.2|195
1748479800000|2025-05-29 00:50:00|1170.3|1168.3|1172.6|1170.6|1172.7|1170.7|1170.1|1168.1|201
1748480100000|2025-05-29 00:55:00|1172.9|1170.9|1172.7|1170.7|1173.1|1171.1|1172.3|1170.3|72
1748480400000|2025-05-29 01:00:00|1172.4|1170.4|1170.2|1168.2|1172.4|1170.4|1170|1168|194
1748480700000|2025-05-29 01:05:00|1170.4|1168.4|1170.5|1168.5|1171|1169|1169.8|1167.8|137
1748481000000|2025-05-29 01:10:00|1170.6|1168.6|1169.4|1167.4|1170.6|1168.6|1169.3|1167.3|91
1748481300000|2025-05-29 01:15:00|1170|1168|1167.6|1165.6|1170.3|1168.3|1167.6|1165.6|257
1748481600000|2025-05-29 01:20:00|1167.7|1165.7|1169|1167|1169.7|1167.7|1167.6|1165.6|646
1748481900000|2025-05-29 01:25:00|1168.9|1166.9|1168.9|1166.9|1168.9|1166.9|1167.8|1165.8|333
1748482200000|2025-05-29 01:30:00|1168.7|1166.7|1167.8|1165.8|1169.1|1167.1|1167.5|1165.5|85
1748482500000|2025-05-29 01:35:00|1167.6|1165.6|1169.4|1167.4|1169.6|1167.6|1167.5|1165.5|182
1748482800000|2025-05-29 01:40:00|1169.3|1167.3|1171.3|1169.3|1171.6|1169.6|1169.1|1167.1|449
1748483100000|2025-05-29 01:45:00|1171.2|1169.2|1169.7|1167.7|1171.4|1169.4|1169.4|1167.4|568
1748483400000|2025-05-29 01:50:00|1169.6|1167.6|1171.9|1169.9|1172.2|1170.2|1169.5|1167.5|398
1748483700000|2025-05-29 01:55:00|1171.8|1169.8|1172.1|1170.1|1172.3|1170.3|1171.4|1169.4|198
1748484000000|2025-05-29 02:00:00|1172|1170|1171.2|1169.2|1172.6|1170.6|1171.2|1169.2|230
1748484300000|2025-05-29 02:05:00|1171|1169|1169.6|1167.6|1171.1|1169.1|1169.6|1167.6|33
1748484600000|2025-05-29 02:10:00|1169.5|1167.5|1170|1168|1170.2|1168.2|1169.5|1167.5|64
1748484900000|2025-05-29 02:15:00|1169.9|1167.9|1171|1169|1171|1169|1169.5|1167.5|24
1748485200000|2025-05-29 02:20:00|1170.9|1168.9|1170.7|1168.7|1172.5|1170.5|1170.6|1168.6|209
1748485500000|2025-05-29 02:25:00|1170.8|1168.8|1171.7|1169.7|1171.7|1169.7|1170.5|1168.5|32
1748485800000|2025-05-29 02:30:00|1171.2|1169.2|1171.4|1169.4|1171.5|1169.5|1170.5|1168.5|21
1748486100000|2025-05-29 02:35:00|1171|1169|1170.4|1168.4|1171.4|1169.4|1170.2|1168.2|10
1748486400000|2025-05-29 02:40:00|1170.7|1168.7|1172.5|1170.5|1172.6|1170.6|1170.6|1168.6|39
1748486700000|2025-05-29 02:45:00|1172.6|1170.6|1172.9|1170.9|1173.4|1171.4|1172.4|1170.4|195
1748487000000|2025-05-29 02:50:00|1172.8|1170.8|1172.2|1170.2|1173|1171|1172.1|1170.1|108
1748487300000|2025-05-29 02:55:00|1172.1|1170.1|1171.6|1169.6|1172.3|1170.3|1171.6|1169.6|29
1748487600000|2025-05-29 03:00:00|1171.7|1169.7|1171|1169|1171.7|1169.7|1170.8|1168.8|15
1748487900000|2025-05-29 03:05:00|1171.3|1169.3|1170.4|1168.4|1171.3|1169.3|1170.2|1168.2|27
1748488200000|2025-05-29 03:10:00|1170.6|1168.6|1171.5|1169.5|1171.9|1169.9|1170.6|1168.6|79
1748488500000|2025-05-29 03:15:00|1171.6|1169.6|1171.3|1169.3|1171.8|1169.8|1170.9|1168.9|61
1748488800000|2025-05-29 03:20:00|1171.5|1169.5|1171.5|1169.5|1172.4|1170.4|1171.2|1169.2|199
1748489100000|2025-05-29 03:25:00|1171.8|1169.8|1172.3|1170.3|1172.6|1170.6|1171.6|1169.6|34
1748489400000|2025-05-29 03:30:00|1172.2|1170.2|1173.1|1171.1|1173.2|1171.2|1172.2|1170.2|49
1748489700000|2025-05-29 03:35:00|1173|1171|1172.6|1170.6|1173.2|1171.2|1172.6|1170.6|60
1748490000000|2025-05-29 03:40:00|1172.7|1170.7|1172.7|1170.7|1173|1171|1172.4|1170.4|334
1748490300000|2025-05-29 03:45:00|1172.3|1170.3|1172.4|1170.4|1173|1171|1172.3|1170.3|153
1748490600000|2025-05-29 03:50:00|1172.2|1170.2|1171.4|1169.4|1172.4|1170.4|1171.4|1169.4|70
1748490900000|2025-05-29 03:55:00|1171.5|1169.5|1171.9|1169.9|1171.9|1169.9|1171.5|1169.5|46
1748491200000|2025-05-29 04:00:00|1171.8|1169.8|1171.6|1169.6|1171.9|1169.9|1171.6|1169.6|45
1748491500000|2025-05-29 04:05:00|1171.7|1169.7|1171.6|1169.6|1171.7|1169.7|1171.3|1169.3|46
1748491800000|2025-05-29 04:10:00|1171.5|1169.5|1172|1170|1172.2|1170.2|1171.4|1169.4|131
1748492100000|2025-05-29 04:15:00|1172.1|1170.1|1172|1170|1172.1|1170.1|1171.7|1169.7|242
1748492400000|2025-05-29 04:20:00|1172.1|1170.1|1172|1170|1172.2|1170.2|1171.7|1169.7|84
1748492700000|2025-05-29 04:25:00|1171.8|1169.8|1171.7|1169.7|1171.8|1169.8|1171.4|1169.4|65
1748493000000|2025-05-29 04:30:00|1171.8|1169.8|1171.6|1169.6|1172|1170|1171.6|1169.6|69
1748493300000|2025-05-29 04:35:00|1171.7|1169.7|1171.7|1169.7|1172|1170|1171.3|1169.3|111
1748493600000|2025-05-29 04:40:00|1171.8|1169.8|1172.3|1170.3|1172.4|1170.4|1171.8|1169.8|166
1748493900000|2025-05-29 04:45:00|1172.4|1170.4|1171.9|1169.9|1172.4|1170.4|1171.9|1169.9|95
1748494200000|2025-05-29 04:50:00|1172|1170|1172.2|1170.2|1172.2|1170.2|1171.7|1169.7|188
1748494500000|2025-05-29 04:55:00|1172.3|1170.3|1172.4|1170.4|1172.4|1170.4|1172.2|1170.2|48
1748494800000|2025-05-29 05:00:00|1172.1|1170.1|1171|1169|1172.1|1170.1|1170.9|1168.9|170
1748495100000|2025-05-29 05:05:00|1170.9|1168.9|1170.5|1168.5|1171.2|1169.2|1170.2|1168.2|53
1748495400000|2025-05-29 05:10:00|1170.6|1168.6|1171.5|1169.5|1171.8|1169.8|1170.5|1168.5|128
1748495700000|2025-05-29 05:15:00|1171.7|1169.7|1173.1|1171.1|1173.4|1171.4|1171.6|1169.6|111
1748496000000|2025-05-29 05:20:00|1172.9|1170.9|1172.2|1170.2|1174.4|1172.4|1172.2|1170.2|743
1748496300000|2025-05-29 05:25:00|1172.1|1170.1|1171|1169|1172.3|1170.3|1170.8|1168.8|326
1748496600000|2025-05-29 05:30:00|1170.9|1168.9|1171.2|1169.2|1171.9|1169.9|1170.9|1168.9|174
1748496900000|2025-05-29 05:35:00|1171.3|1169.3|1171.3|1169.3|1171.7|1169.7|1170.9|1168.9|54
1748497200000|2025-05-29 05:40:00|1171.5|1169.5|1171.9|1169.9|1172.7|1170.7|1171.5|1169.5|80
1748497500000|2025-05-29 05:45:00|1172|1170|1170.7|1168.7|1172|1170|1170.7|1168.7|29
1748497800000|2025-05-29 05:50:00|1170.8|1168.8|1171.2|1169.2|1171.2|1169.2|1170.8|1168.8|8
1748498100000|2025-05-29 05:55:00|1171.1|1169.1|1171.3|1169.3|1171.4|1169.4|1170.9|1168.9|27
1748498400000|2025-05-29 06:00:00|1171.1|1169.1|1170.2|1168.2|1171.6|1169.6|1169.4|1167.4|276
1748498700000|2025-05-29 06:05:00|1170.1|1168.1|1170.5|1168.5|1170.9|1168.9|1169.7|1167.7|52
1748499000000|2025-05-29 06:10:00|1170.4|1168.4|1170.1|1168.1|1170.9|1168.9|1170.1|1168.1|28
1748499300000|2025-05-29 06:15:00|1170.3|1168.3|1170.4|1168.4|1170.4|1168.4|1169.9|1167.9|27
1748499600000|2025-05-29 06:20:00|1170.3|1168.3|1171.4|1169.4|1171.5|1169.5|1170.3|1168.3|77
1748499900000|2025-05-29 06:25:00|1171.6|1169.6|1172.3|1170.3|1172.5|1170.5|1171.3|1169.3|103
1748500200000|2025-05-29 06:30:00|1172.2|1170.2|1172.6|1170.6|1172.9|1170.9|1172.1|1170.1|67
1748500500000|2025-05-29 06:35:00|1172.5|1170.5|1172|1170|1172.5|1170.5|1171.6|1169.6|24
1748500800000|2025-05-29 06:40:00|1171.7|1169.7|1171.3|1169.3|1171.8|1169.8|1171.3|1169.3|18
1748501100000|2025-05-29 06:45:00|1171.5|1169.5|1170.9|1168.9|1171.6|1169.6|1170.9|1168.9|77
1748501400000|2025-05-29 06:50:00|1170.8|1168.8|1171.5|1169.5|1171.9|1169.9|1170.7|1168.7|73
1748501700000|2025-05-29 06:55:00|1171.4|1169.4|1171.8|1169.8|1172.1|1170.1|1171.4|1169.4|162
1748502000000|2025-05-29 07:00:00|1171.7|1169.7|1172.6|1170.6|1173.4|1171.4|1171.5|1169.5|262
1748502300000|2025-05-29 07:05:00|1172.7|1170.7|1171.7|1169.7|1172.7|1170.7|1171.6|1169.6|171
1748502600000|2025-05-29 07:10:00|1171.8|1169.8|1172.4|1170.4|1172.6|1170.6|1171.8|1169.8|228
1748502900000|2025-05-29 07:15:00|1172.5|1170.5|1172.4|1170.4|1172.6|1170.6|1172|1170|275
1748503200000|2025-05-29 07:20:00|1172.5|1170.5|1173.1|1171.1|1173.3|1171.3|1172.5|1170.5|191
1748503500000|2025-05-29 07:25:00|1173.2|1171.2|1173.9|1171.9|1173.9|1171.9|1172.8|1170.8|175
1748503800000|2025-05-29 07:30:00|1173.8|1171.8|1173.1|1171.1|1174|1172|1173|1171|93
1748504100000|2025-05-29 07:35:00|1173.2|1171.2|1173.6|1171.6|1173.7|1171.7|1173.1|1171.1|487
1748504400000|2025-05-29 07:40:00|1173.7|1171.7|1173.4|1171.4|1173.7|1171.7|1173.1|1171.1|421
1748504700000|2025-05-29 07:45:00|1173.5|1171.5|1173.8|1171.8|1173.9|1171.9|1173.3|1171.3|100
1748505000000|2025-05-29 07:50:00|1173.9|1171.9|1174.7|1172.7|1174.7|1172.7|1173.8|1171.8|300
1748505300000|2025-05-29 07:55:00|1174.8|1172.8|1175.8|1173.8|1176.1|1174.1|1174.8|1172.8|237
1748505600000|2025-05-29 08:00:00|1175.9|1173.9|1174.9|1172.9|1176.1|1174.1|1174.8|1172.8|242
1748505900000|2025-05-29 08:05:00|1175|1173|1174.4|1172.4|1175.4|1173.4|1174.2|1172.2|166
1748506200000|2025-05-29 08:10:00|1174.3|1172.3|1173.6|1171.6|1174.3|1172.3|1173.6|1171.6|96
1748506500000|2025-05-29 08:15:00|1173.7|1171.7|1172.8|1170.8|1173.7|1171.7|1172.8|1170.8|137
1748506800000|2025-05-29 08:20:00|1172.9|1170.9|1172.8|1170.8|1172.9|1170.9|1172.6|1170.6|297
1748507100000|2025-05-29 08:25:00|1172.7|1170.7|1171.6|1169.6|1172.7|1170.7|1171.5|1169.5|316
1748507400000|2025-05-29 08:30:00|1171.5|1169.5|1170.8|1168.8|1171.6|1169.6|1170.8|1168.8|211
1748507700000|2025-05-29 08:35:00|1170.7|1168.7|1171.1|1169.1|1171.3|1169.3|1170.6|1168.6|235
1748508000000|2025-05-29 08:40:00|1171.2|1169.2|1171.2|1169.2|1171.4|1169.4|1171.1|1169.1|143
1748508300000|2025-05-29 08:45:00|1171.3|1169.3|1171.4|1169.4|1171.5|1169.5|1171.2|1169.2|49
1748508600000|2025-05-29 08:50:00|1171.3|1169.3|1171.4|1169.4|1171.7|1169.7|1171.2|1169.2|86
1748508900000|2025-05-29 08:55:00|1171.5|1169.5|1171|1169|1171.7|1169.7|1171|1169|205
1748509200000|2025-05-29 09:00:00|1171.1|1169.1|1171.6|1169.6|1171.8|1169.8|1171|1169|93
1748509500000|2025-05-29 09:05:00|1171.8|1169.8|1171.7|1169.7|1171.8|1169.8|1171.7|1169.7|24
1748509800000|2025-05-29 09:10:00|1171.9|1169.9|1172.2|1170.2|1172.4|1170.4|1171.9|1169.9|65
1748510100000|2025-05-29 09:15:00|1172.1|1170.1|1172.1|1170.1|1172.1|1170.1|1171.6|1169.6|99
1748510400000|2025-05-29 09:20:00|1172|1170|1172.2|1170.2|1172.2|1170.2|1171.9|1169.9|40
1748510700000|2025-05-29 09:25:00|1172.1|1170.1|1172.3|1170.3|1172.4|1170.4|1172.1|1170.1|45
1748511000000|2025-05-29 09:30:00|1172.2|1170.2|1172.6|1170.6|1173|1171|1172.2|1170.2|163
1748511300000|2025-05-29 09:35:00|1172.7|1170.7|1173.4|1171.4|1173.5|1171.5|1172.7|1170.7|100
1748511600000|2025-05-29 09:40:00|1173.5|1171.5|1173.3|1171.3|1173.7|1171.7|1173.2|1171.2|80
1748511900000|2025-05-29 09:45:00|1173.4|1171.4|1173.2|1171.2|1173.4|1171.4|1173.2|1171.2|52
1748512200000|2025-05-29 09:50:00|1173.1|1171.1|1172.2|1170.2|1173.1|1171.1|1172.1|1170.1|172
1748512500000|2025-05-29 09:55:00|1172.1|1170.1|1171.6|1169.6|1172.4|1170.4|1171.6|1169.6|295
1748512800000|2025-05-29 10:00:00|1171.5|1169.5|1171.8|1169.8|1172.1|1170.1|1171.3|1169.3|264
1748513100000|2025-05-29 10:05:00|1171.6|1169.6|1171.5|1169.5|1171.6|1169.6|1171.2|1169.2|124
1748513400000|2025-05-29 10:10:00|1171.6|1169.6|1171.4|1169.4|1171.8|1169.8|1171.3|1169.3|172
1748513700000|2025-05-29 10:15:00|1171.3|1169.3|1171.6|1169.6|1171.7|1169.7|1171.3|1169.3|204
1748514000000|2025-05-29 10:20:00|1171.5|1169.5|1171.5|1169.5|1171.8|1169.8|1171.4|1169.4|198
1748514300000|2025-05-29 10:25:00|1171.6|1169.6|1171.6|1169.6|1172|1170|1171.6|1169.6|50
1748514600000|2025-05-29 10:30:00|1171.5|1169.5|1172.1|1170.1|1172.2|1170.2|1171.5|1169.5|63
1748514900000|2025-05-29 10:35:00|1172|1170|1171.2|1169.2|1172|1170|1171|1169|199
1748515200000|2025-05-29 10:40:00|1171.3|1169.3|1171.3|1169.3|1171.4|1169.4|1171.3|1169.3|27
1748515500000|2025-05-29 10:45:00|1171.2|1169.2|1170.7|1168.7|1171.2|1169.2|1170.7|1168.7|61
1748515800000|2025-05-29 10:50:00|1170.6|1168.6|1170.1|1168.1|1170.6|1168.6|1170|1168|217
1748516100000|2025-05-29 10:55:00|1169.8|1167.8|1170.3|1168.3|1170.3|1168.3|1169.6|1167.6|292
1748516400000|2025-05-29 11:00:00|1170.4|1168.4|1170.3|1168.3|1170.8|1168.8|1170.3|1168.3|126
1748516700000|2025-05-29 11:05:00|1170.2|1168.2|1170.4|1168.4|1170.5|1168.5|1170.1|1168.1|66
1748517000000|2025-05-29 11:10:00|1170.3|1168.3|1170.4|1168.4|1170.4|1168.4|1170.1|1168.1|75
1748517300000|2025-05-29 11:15:00|1170.5|1168.5|1170.5|1168.5|1170.5|1168.5|1170.1|1168.1|55
1748517600000|2025-05-29 11:20:00|1170.4|1168.4|1169.5|1167.5|1170.6|1168.6|1169.5|1167.5|104
1748517900000|2025-05-29 11:25:00|1169.4|1167.4|1169.4|1167.4|1169.7|1167.7|1169.2|1167.2|138
1748518200000|2025-05-29 11:30:00|1169.3|1167.3|1169.8|1167.8|1170.1|1168.1|1169.3|1167.3|129
1748518500000|2025-05-29 11:35:00|1169.9|1167.9|1169.7|1167.7|1170.3|1168.3|1169.7|1167.7|82
1748518800000|2025-05-29 11:40:00|1169.6|1167.6|1170.4|1168.4|1170.5|1168.5|1169.6|1167.6|199
1748519100000|2025-05-29 11:45:00|1170.3|1168.3|1169.9|1167.9|1170.3|1168.3|1169.8|1167.8|67
1748519400000|2025-05-29 11:50:00|1169.8|1167.8|1169.4|1167.4|1169.9|1167.9|1169.2|1167.2|183
1748519700000|2025-05-29 11:55:00|1169.3|1167.3|1169.3|1167.3|1169.4|1167.4|1169|1167|247
1748520000000|2025-05-29 12:00:00|1169.1|1167.1|1170|1168|1170|1168|1169.1|1167.1|758
1748520300000|2025-05-29 12:05:00|1170.1|1168.1|1170.2|1168.2|1170.8|1168.8|1169.4|1167.4|1483
1748520600000|2025-05-29 12:10:00|1170.3|1168.3|1170.1|1168.1|1170.5|1168.5|1169.6|1167.6|257
1748520900000|2025-05-29 12:15:00|1170.2|1168.2|1170.9|1168.9|1171|1169|1170.1|1168.1|255
1748521200000|2025-05-29 12:20:00|1170.8|1168.8|1170.6|1168.6|1171.1|1169.1|1170.6|1168.6|156
1748521500000|2025-05-29 12:25:00|1170.5|1168.5|1170.4|1168.4|1170.8|1168.8|1170.4|1168.4|122
1748521800000|2025-05-29 12:30:00|1170.5|1168.5|1171.6|1169.6|1171.8|1169.8|1170.4|1168.4|221
1748522100000|2025-05-29 12:35:00|1171.7|1169.7|1170.5|1168.5|1172|1170|1170.5|1168.5|233
1748522400000|2025-05-29 12:40:00|1170.4|1168.4|1170.9|1168.9|1171.3|1169.3|1170.2|1168.2|287
1748522700000|2025-05-29 12:45:00|1171|1169|1171.5|1169.5|1171.6|1169.6|1170.9|1168.9|182
1748523000000|2025-05-29 12:50:00|1171.4|1169.4|1171.6|1169.6|1171.8|1169.8|1171.2|1169.2|166
1748523300000|2025-05-29 12:55:00|1171.7|1169.7|1171.4|1169.4|1171.8|1169.8|1171.1|1169.1|109
1748523600000|2025-05-29 13:00:00|1171.5|1169.5|1171.6|1169.6|1171.9|1169.9|1171.3|1169.3|263
1748523900000|2025-05-29 13:05:00|1171.7|1169.7|1171.9|1169.9|1172.5|1170.5|1171.6|1169.6|108
1748524200000|2025-05-29 13:10:00|1171.8|1169.8|1172.1|1170.1|1172.2|1170.2|1171.7|1169.7|88
1748524500000|2025-05-29 13:15:00|1172|1170|1172.8|1170.8|1172.8|1170.8|1172|1170|235
1748524800000|2025-05-29 13:20:00|1172.7|1170.7|1172.9|1170.9|1173|1171|1172.6|1170.6|123
1748525100000|2025-05-29 13:25:00|1172.8|1170.8|1172.8|1170.8|1173|1171|1172|1170|266
1748525400000|2025-05-29 13:30:00|1172.1|1171.6|1169.1|1168.6|1172.3|1171.8|1168.6|1168.1|4123
1748525700000|2025-05-29 13:35:00|1169|1168.5|1167.8|1167.3|1169.1|1168.6|1167.7|1167.2|1778
1748526000000|2025-05-29 13:40:00|1167.9|1167.4|1166.4|1165.9|1168.5|1168|1166.2|1165.7|1454
1748526300000|2025-05-29 13:45:00|1166.5|1166|1166|1165.5|1166.8|1166.3|1166|1165.5|1126
1748526600000|2025-05-29 13:50:00|1165.9|1165.4|1167.2|1166.7|1167.5|1167|1165.7|1165.2|886
1748526900000|2025-05-29 13:55:00|1167.3|1166.8|1166|1165.5|1167.4|1166.9|1165.3|1164.8|1019
1748527200000|2025-05-29 14:00:00|1166.1|1165.6|1166.2|1165.7|1166.8|1166.3|1165.9|1165.4|951
1748527500000|2025-05-29 14:05:00|1166.1|1165.6|1164.7|1164.2|1166.1|1165.6|1164.6|1164.1|1031
1748527800000|2025-05-29 14:10:00|1164.8|1164.3|1165.6|1165.1|1165.6|1165.1|1164.6|1164.1|628
1748528100000|2025-05-29 14:15:00|1165.7|1165.2|1164.5|1164|1166|1165.5|1164|1163.5|695
1748528400000|2025-05-29 14:20:00|1164.6|1164.1|1165.4|1164.9|1165.5|1165|1164.3|1163.8|642
1748528700000|2025-05-29 14:25:00|1165.3|1164.8|1165.3|1164.8|1166.1|1165.6|1165.2|1164.7|841
1748529000000|2025-05-29 14:30:00|1165.2|1164.7|1164.5|1164|1165.4|1164.9|1164.5|1164|1068
1748529300000|2025-05-29 14:35:00|1164.6|1164.1|1164.7|1164.2|1165.2|1164.7|1164.5|1164|916
1748529600000|2025-05-29 14:40:00|1164.6|1164.1|1164.6|1164.1|1164.6|1164.1|1163.8|1163.3|1015
1748529900000|2025-05-29 14:45:00|1164.5|1164|1165.4|1164.9|1165.8|1165.3|1164.4|1163.9|853
1748530200000|2025-05-29 14:50:00|1165.6|1165.1|1166.1|1165.6|1166.4|1165.9|1165.4|1164.9|517
1748530500000|2025-05-29 14:55:00|1166|1165.5|1166.4|1165.9|1166.5|1166|1166|1165.5|345
1748530800000|2025-05-29 15:00:00|1166.5|1166|1166.3|1165.8|1166.9|1166.4|1165.9|1165.4|832
1748531100000|2025-05-29 15:05:00|1166.4|1165.9|1165.8|1165.3|1166.6|1166.1|1165.5|1165|1518
1748531400000|2025-05-29 15:10:00|1165.9|1165.4|1165.3|1164.8|1166.5|1166|1165.3|1164.8|905
1748531700000|2025-05-29 15:15:00|1165.4|1164.9|1165.5|1165|1165.9|1165.4|1165.4|1164.9|412
1748532000000|2025-05-29 15:20:00|1165.3|1164.8|1165.6|1165.1|1165.8|1165.3|1165.2|1164.7|1350
1748532300000|2025-05-29 15:25:00|1165.7|1165.2|1166.2|1165.7|1166.3|1165.8|1165.4|1164.9|599
1748532600000|2025-05-29 15:30:00|1166.3|1165.8|1164.7|1164.2|1166.5|1166|1164.1|1163.6|1683
1748532900000|2025-05-29 15:35:00|1164.6|1164.1|1164.4|1163.9|1165.2|1164.7|1164.1|1163.6|834
1748533200000|2025-05-29 15:40:00|1164.3|1163.8|1164.4|1163.9|1164.7|1164.2|1164|1163.5|461
1748533500000|2025-05-29 15:45:00|1164.5|1164|1164.1|1163.6|1164.6|1164.1|1163.9|1163.4|659
1748533800000|2025-05-29 15:50:00|1164.2|1163.7|1164.8|1164.3|1165.4|1164.9|1164.1|1163.6|408
1748534100000|2025-05-29 15:55:00|1164.9|1164.4|1163|1162.5|1165.1|1164.6|1162.3|1161.8|755
1748534400000|2025-05-29 16:00:00|1162.9|1162.4|1163.9|1163.4|1164.1|1163.6|1162.2|1161.7|635
1748534700000|2025-05-29 16:05:00|1164|1163.5|1164.4|1163.9|1164.6|1164.1|1163.9|1163.4|411
1748535000000|2025-05-29 16:10:00|1164.5|1164|1165.6|1165.1|1165.6|1165.1|1164.5|1164|376
1748535300000|2025-05-29 16:15:00|1165.7|1165.2|1166.1|1165.6|1166.2|1165.7|1165.7|1165.2|312
1748535600000|2025-05-29 16:20:00|1166.2|1165.7|1165.9|1165.4|1166.2|1165.7|1165.7|1165.2|277
1748535900000|2025-05-29 16:25:00|1165.8|1165.3|1165.9|1165.4|1166.2|1165.7|1165.6|1165.1|249
1748536200000|2025-05-29 16:30:00|1166|1165.5|1166|1165.5|1166.4|1165.9|1165.8|1165.3|195
1748536500000|2025-05-29 16:35:00|1165.9|1165.4|1166.2|1165.7|1166.5|1166|1165.9|1165.4|735
1748536800000|2025-05-29 16:40:00|1166.3|1165.8|1166.5|1166|1166.7|1166.2|1166.2|1165.7|283
1748537100000|2025-05-29 16:45:00|1166.6|1166.1|1165.9|1165.4|1166.6|1166.1|1165.9|1165.4|141
1748537400000|2025-05-29 16:50:00|1166|1165.5|1166.7|1166.2|1166.7|1166.2|1165.8|1165.3|491
1748537700000|2025-05-29 16:55:00|1166.6|1166.1|1166.7|1166.2|1167.1|1166.6|1166.3|1165.8|893
1748538000000|2025-05-29 17:00:00|1166.6|1166.1|1166.9|1166.4|1167.3|1166.8|1166.6|1166.1|872
1748538300000|2025-05-29 17:05:00|1166.8|1166.3|1166.1|1165.6|1166.9|1166.4|1165.9|1165.4|1261
1748538600000|2025-05-29 17:10:00|1166.2|1165.7|1166.2|1165.7|1166.6|1166.1|1166.1|1165.6|281
1748538900000|2025-05-29 17:15:00|1166.1|1165.6|1165.9|1165.4|1166.2|1165.7|1165.6|1165.1|306
1748539200000|2025-05-29 17:20:00|1166|1165.5|1165.9|1165.4|1166.2|1165.7|1165.7|1165.2|294
1748539500000|2025-05-29 17:25:00|1165.7|1165.2|1165.2|1164.7|1165.7|1165.2|1165.1|1164.6|419
1748539800000|2025-05-29 17:30:00|1165.3|1164.8|1165.7|1165.2|1165.9|1165.4|1165.1|1164.6|249
1748540100000|2025-05-29 17:35:00|1165.8|1165.3|1166|1165.5|1166.1|1165.6|1165.6|1165.1|174
1748540400000|2025-05-29 17:40:00|1166.1|1165.6|1166.1|1165.6|1166.5|1166|1166.1|1165.6|191
1748540700000|2025-05-29 17:45:00|1166|1165.5|1165.4|1164.9|1166.2|1165.7|1165.3|1164.8|261
1748541000000|2025-05-29 17:50:00|1165.5|1165|1165.4|1164.9|1166.2|1165.7|1165.4|1164.9|253
1748541300000|2025-05-29 17:55:00|1165.5|1165|1165.3|1164.8|1165.6|1165.1|1165.3|1164.8|202
1748541600000|2025-05-29 18:00:00|1165.4|1164.9|1166.1|1165.6|1166.1|1165.6|1165.3|1164.8|307
1748541900000|2025-05-29 18:05:00|1166.2|1165.7|1166.4|1165.9|1166.8|1166.3|1166.2|1165.7|401
1748542200000|2025-05-29 18:10:00|1166.3|1165.8|1166.3|1165.8|1166.6|1166.1|1166|1165.5|437
1748542500000|2025-05-29 18:15:00|1166.2|1165.7|1165.4|1164.9|1166.4|1165.9|1165.4|1164.9|306
1748542800000|2025-05-29 18:20:00|1165.3|1164.8|1165.1|1164.6|1165.6|1165.1|1165|1164.5|319
1748543100000|2025-05-29 18:25:00|1165|1164.5|1165.1|1164.6|1165.4|1164.9|1164.9|1164.4|157
1748543400000|2025-05-29 18:30:00|1165.2|1164.7|1166.2|1165.7|1166.3|1165.8|1165.2|1164.7|269
1748543700000|2025-05-29 18:35:00|1166.3|1165.8|1166.2|1165.7|1166.4|1165.9|1166|1165.5|202
1748544000000|2025-05-29 18:40:00|1166.1|1165.6|1166.3|1165.8|1166.4|1165.9|1165.9|1165.4|203
1748544300000|2025-05-29 18:45:00|1166.4|1165.9|1166.4|1165.9|1166.8|1166.3|1166.3|1165.8|308
1748544600000|2025-05-29 18:50:00|1166.3|1165.8|1166.2|1165.7|1166.6|1166.1|1166.2|1165.7|258
1748544900000|2025-05-29 18:55:00|1166.3|1165.8|1165.6|1165.1|1166.4|1165.9|1165.3|1164.8|1160
1748545200000|2025-05-29 19:00:00|1165.7|1165.2|1166.1|1165.6|1166.2|1165.7|1165.5|1165|288
1748545500000|2025-05-29 19:05:00|1166.2|1165.7|1165.8|1165.3|1166.2|1165.7|1165.3|1164.8|1116
1748545800000|2025-05-29 19:10:00|1165.7|1165.2|1165.6|1165.1|1165.9|1165.4|1165.4|1164.9|219
1748546100000|2025-05-29 19:15:00|1165.7|1165.2|1166.3|1165.8|1166.4|1165.9|1165.4|1164.9|417
1748546400000|2025-05-29 19:20:00|1166.4|1165.9|1166.6|1166.1|1166.8|1166.3|1166.3|1165.8|265
1748546700000|2025-05-29 19:25:00|1166.7|1166.2|1166.2|1165.7|1166.8|1166.3|1166.1|1165.6|192
1748547000000|2025-05-29 19:30:00|1166.3|1165.8|1166.2|1165.7|1166.6|1166.1|1166.2|1165.7|366
1748547300000|2025-05-29 19:35:00|1166.1|1165.6|1165.9|1165.4|1166.2|1165.7|1165.7|1165.2|382
1748547600000|2025-05-29 19:40:00|1165.8|1165.3|1165.6|1165.1|1166.1|1165.6|1165.6|1165.1|540
1748547900000|2025-05-29 19:45:00|1165.5|1165|1166.1|1165.6|1166.6|1166.1|1165.5|1165|992
1748548200000|2025-05-29 19:50:00|1166.5|1166|1166|1165.5|1166.8|1166.3|1165.6|1165.1|1502
1748548500000|2025-05-29 19:55:00|1166.1|1165.6|1166.3|1165.8|1166.5|1166|1165.7|1165.2|7423
1748548800000|2025-05-29 20:00:00|1166.6|1164.6|1166.6|1164.6|1166.9|1164.9|1166.5|1164.5|1175
1748549100000|2025-05-29 20:05:00|1166.5|1164.5|1166.5|1164.5|1166.6|1164.6|1166.2|1164.2|61
1748549400000|2025-05-29 20:10:00|1166.6|1164.6|1166.1|1164.1|1166.6|1164.6|1166.1|1164.1|123
1748549700000|2025-05-29 20:15:00|1166|1164|1166.2|1164.2|1166.2|1164.2|1165.9|1163.9|71
1748550000000|2025-05-29 20:20:00|1166.1|1164.1|1166.2|1164.2|1166.2|1164.2|1166.1|1164.1|25
1748550300000|2025-05-29 20:25:00|1166.3|1164.3|1166.1|1164.1|1166.3|1164.3|1166.1|1164.1|19
1748550600000|2025-05-29 20:30:00|1166.2|1164.2|1166.3|1164.3|1166.3|1164.3|1166.2|1164.2|4
1748550900000|2025-05-29 20:35:00|1166.1|1164.1|1166.1|1164.1|1166.1|1164.1|1166.1|1164.1|7
1748551200000|2025-05-29 20:40:00|||||||||2
1748551500000|2025-05-29 20:45:00|1166|1164|1166|1164|1166.1|1164.1|1166|1164|11
1748551800000|2025-05-29 20:50:00|1165.9|1163.9|1166|1164|1166|1164|1165.9|1163.9|10
1748552100000|2025-05-29 20:55:00|1166.1|1164.1|1165.3|1163.3|1166.1|1164.1|1165.3|1163.3|37
1748552400000|2025-05-29 21:00:00|1166.2|1164.2|1166.2|1164.2|1166.2|1164.2|1166.2|1164.2|2
1748553000000|2025-05-29 21:10:00|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|0
1748556000000|2025-05-29 22:00:00|1164.6|1162.6|1164.8|1162.8|1165.1|1163.1|1164.1|1162.1|0
1748556300000|2025-05-29 22:05:00|1164.7|1162.7|1165.5|1163.5|1165.5|1163.5|1164|1162|0
1748556600000|2025-05-29 22:10:00|1165.4|1163.4|1165.4|1163.4|1165.9|1163.9|1165.4|1163.4|0
1748556900000|2025-05-29 22:15:00|1165.3|1163.3|1165.4|1163.4|1165.5|1163.5|1165|1163|0
1748557200000|2025-05-29 22:20:00|1165.5|1163.5|1164.6|1162.6|1165.5|1163.5|1164.5|1162.5|0
1748557500000|2025-05-29 22:25:00|1164.5|1162.5|1163.9|1161.9|1164.6|1162.6|1163.8|1161.8|0
1748557800000|2025-05-29 22:30:00|1163.8|1161.8|1164.2|1162.2|1164.7|1162.7|1163.8|1161.8|0
1748558100000|2025-05-29 22:35:00|1164.1|1162.1|1163.9|1161.9|1164.3|1162.3|1163.9|1161.9|0
1748558400000|2025-05-29 22:40:00|1163.8|1161.8|1163.5|1161.5|1164|1162|1163.5|1161.5|0
1748558700000|2025-05-29 22:45:00|1163.6|1161.6|1163.9|1161.9|1163.9|1161.9|1163.5|1161.5|0
1748559000000|2025-05-29 22:50:00|1163.8|1161.8|1163.8|1161.8|1164.1|1162.1|1163.1|1161.1|0
1748559300000|2025-05-29 22:55:00|1163.7|1161.7|1164.2|1162.2|1164.2|1162.2|1163.6|1161.6|0
1748559600000|2025-05-29 23:00:00|1164.1|1162.1|1164.2|1162.2|1164.4|1162.4|1163.8|1161.8|0
1748559900000|2025-05-29 23:05:00|1164.3|1162.3|1164.5|1162.5|1164.6|1162.6|1164.2|1162.2|0
1748560200000|2025-05-29 23:10:00|1164.4|1162.4|1164.4|1162.4|1164.6|1162.6|1164.3|1162.3|0
1748560500000|2025-05-29 23:15:00|1164.5|1162.5|1164.6|1162.6|1164.6|1162.6|1164.1|1162.1|0
1748560800000|2025-05-29 23:20:00|1164.7|1162.7|1164.8|1162.8|1164.9|1162.9|1164.4|1162.4|0
1748561100000|2025-05-29 23:25:00|1164.7|1162.7|1164.5|1162.5|1164.8|1162.8|1164.5|1162.5|0
1748561400000|2025-05-29 23:30:00|1164.6|1162.6|1164.2|1162.2|1164.9|1162.9|1164.1|1162.1|0
1748561700000|2025-05-29 23:35:00|1164.3|1162.3|1163.9|1161.9|1164.3|1162.3|1163.9|1161.9|0
1748562000000|2025-05-29 23:40:00|1164|1162|1163.4|1161.4|1164|1162|1163.3|1161.3|0
1748562300000|2025-05-29 23:45:00|1163.3|1161.3|1163.3|1161.3|1163.4|1161.4|1163|1161|0
1748562600000|2025-05-29 23:50:00|1163.4|1161.4|1163.4|1161.4|1163.4|1161.4|1162.9|1160.9|0
1748562900000|2025-05-29 23:55:00|1163.3|1161.3|1162.8|1160.8|1163.4|1161.4|1162.8|1160.8|0
1748563200000|2025-05-30 00:00:00|1162.9|1160.9|1165|1163|1165.6|1163.6|1162.8|1160.8|129
1748563500000|2025-05-30 00:05:00|1165.1|1163.1|1165.2|1163.2|1165.7|1163.7|1165|1163|35
1748563800000|2025-05-30 00:10:00|1165.3|1163.3|1165.1|1163.1|1165.3|1163.3|1165|1163|10
1748564100000|2025-05-30 00:15:00|1164.9|1162.9|1165.8|1163.8|1165.8|1163.8|1164.6|1162.6|24
1748564400000|2025-05-30 00:20:00|1166.1|1164.1|1165.9|1163.9|1166.1|1164.1|1165.9|1163.9|20
1748564700000|2025-05-30 00:25:00|1165.8|1163.8|1165.8|1163.8|1165.8|1163.8|1165.3|1163.3|26
1748565000000|2025-05-30 00:30:00|1165.9|1163.9|1165.5|1163.5|1166|1164|1165.5|1163.5|35
1748565300000|2025-05-30 00:35:00|1165.4|1163.4|1165.5|1163.5|1165.6|1163.6|1165.4|1163.4|23
1748565600000|2025-05-30 00:40:00|1165.6|1163.6|1166.2|1164.2|1166.2|1164.2|1165.6|1163.6|44
1748565900000|2025-05-30 00:45:00|1166.1|1164.1|1165.5|1163.5|1166.1|1164.1|1165.2|1163.2|43
1748566200000|2025-05-30 00:50:00|1165.3|1163.3|1165.1|1163.1|1165.9|1163.9|1165|1163|11
1748566500000|2025-05-30 00:55:00|1165.2|1163.2|1165.7|1163.7|1165.8|1163.8|1165.2|1163.2|14
1748566800000|2025-05-30 01:00:00|1165.8|1163.8|1164.9|1162.9|1166.3|1164.3|1164.8|1162.8|57
1748567100000|2025-05-30 01:05:00|1164.8|1162.8|1165.9|1163.9|1166.3|1164.3|1164|1162|91
1748567400000|2025-05-30 01:10:00|1165.7|1163.7|1165.8|1163.8|1165.9|1163.9|1165.3|1163.3|61
1748567700000|2025-05-30 01:15:00|1166|1164|1165.2|1163.2|1166|1164|1165|1163|50
1748568000000|2025-05-30 01:20:00|1164.9|1162.9|1165.3|1163.3|1165.5|1163.5|1164.8|1162.8|13
1748568300000|2025-05-30 01:25:00|1165.4|1163.4|1165.6|1163.6|1165.9|1163.9|1165.4|1163.4|11
1748568600000|2025-05-30 01:30:00|1165.4|1163.4|1163.6|1161.6|1165.7|1163.7|1163.6|1161.6|251
1748568900000|2025-05-30 01:35:00|1163.5|1161.5|1163.4|1161.4|1163.6|1161.6|1162.8|1160.8|65
1748569200000|2025-05-30 01:40:00|1163.8|1161.8|1163.3|1161.3|1163.8|1161.8|1163.3|1161.3|20
1748569500000|2025-05-30 01:45:00|1163.2|1161.2|1162.2|1160.2|1163.2|1161.2|1162.1|1160.1|90
1748569800000|2025-05-30 01:50:00|1162.3|1160.3|1162.1|1160.1|1162.8|1160.8|1162.1|1160.1|36
1748570100000|2025-05-30 01:55:00|1162.2|1160.2|1161.6|1159.6|1162.3|1160.3|1161.5|1159.5|112
1748570400000|2025-05-30 02:00:00|1161.5|1159.5|1161.7|1159.7|1162|1160|1161.3|1159.3|139
1748570700000|2025-05-30 02:05:00|1161.9|1159.9|1161.1|1159.1|1161.9|1159.9|1161.1|1159.1|19
1748571000000|2025-05-30 02:10:00|1161|1159|1161.2|1159.2|1161.2|1159.2|1160.8|1158.8|101
1748571300000|2025-05-30 02:15:00|1161.1|1159.1|1161.8|1159.8|1161.8|1159.8|1161|1159|117
1748571600000|2025-05-30 02:20:00|1161.7|1159.7|1162.3|1160.3|1162.4|1160.4|1161.7|1159.7|27
1748571900000|2025-05-30 02:25:00|1162.5|1160.5|1162|1160|1162.7|1160.7|1162|1160|72
1748572200000|2025-05-30 02:30:00|1161.9|1159.9|1162.4|1160.4|1162.5|1160.5|1161.9|1159.9|12
1748572500000|2025-05-30 02:35:00|1161.9|1159.9|1161.2|1159.2|1161.9|1159.9|1161.1|1159.1|55
1748572800000|2025-05-30 02:40:00|1161.3|1159.3|1162|1160|1162.1|1160.1|1161.3|1159.3|13
1748573100000|2025-05-30 02:45:00|1161.9|1159.9|1161.8|1159.8|1161.9|1159.9|1161.6|1159.6|36
1748573400000|2025-05-30 02:50:00|1161.9|1159.9|1161.5|1159.5|1161.9|1159.9|1161.5|1159.5|20
1748573700000|2025-05-30 02:55:00|1161.4|1159.4|1162|1160|1162.3|1160.3|1161.3|1159.3|19
1748574000000|2025-05-30 03:00:00|1161.9|1159.9|1162.1|1160.1|1162.4|1160.4|1161.9|1159.9|27
1748574300000|2025-05-30 03:05:00|1162.4|1160.4|1162.3|1160.3|1163|1161|1162.3|1160.3|17
1748574600000|2025-05-30 03:10:00|1162.4|1160.4|1162.2|1160.2|1162.8|1160.8|1162.2|1160.2|36
1748574900000|2025-05-30 03:15:00|1162.1|1160.1|1162|1160|1162.3|1160.3|1161.9|1159.9|44
1748575200000|2025-05-30 03:20:00|1161.8|1159.8|1161.4|1159.4|1161.8|1159.8|1161.2|1159.2|49
1748575500000|2025-05-30 03:25:00|1161.3|1159.3|1162.1|1160.1|1162.1|1160.1|1161.3|1159.3|25
1748575800000|2025-05-30 03:30:00|1162.3|1160.3|1162.7|1160.7|1163|1161|1162.1|1160.1|26
1748576100000|2025-05-30 03:35:00|1162.8|1160.8|1162.6|1160.6|1163|1161|1162.6|1160.6|36
1748576400000|2025-05-30 03:40:00|1162.5|1160.5|1162.6|1160.6|1163|1161|1162.5|1160.5|26
1748576700000|2025-05-30 03:45:00|1162.5|1160.5|1162.7|1160.7|1162.7|1160.7|1162.1|1160.1|39
1748577000000|2025-05-30 03:50:00|1162.6|1160.6|1163|1161|1163|1161|1162.5|1160.5|19
1748577300000|2025-05-30 03:55:00|1162.9|1160.9|1162.9|1160.9|1162.9|1160.9|1162.4|1160.4|26
1748577600000|2025-05-30 04:00:00|1162.8|1160.8|1162.9|1160.9|1163.2|1161.2|1162.7|1160.7|27
1748577900000|2025-05-30 04:05:00|1163|1161|1162.8|1160.8|1163|1161|1162.8|1160.8|61
1748578200000|2025-05-30 04:10:00|1162.7|1160.7|1162.8|1160.8|1162.8|1160.8|1162.6|1160.6|31
1748578500000|2025-05-30 04:15:00|1162.9|1160.9|1162.7|1160.7|1163.1|1161.1|1162.6|1160.6|25
1748578800000|2025-05-30 04:20:00|1162.8|1160.8|1162.9|1160.9|1162.9|1160.9|1162.8|1160.8|15
1748579100000|2025-05-30 04:25:00|1162.8|1160.8|1162.5|1160.5|1162.8|1160.8|1162.5|1160.5|34
1748579400000|2025-05-30 04:30:00|1162.4|1160.4|1162.5|1160.5|1162.5|1160.5|1162.3|1160.3|26
1748579700000|2025-05-30 04:35:00|1162.4|1160.4|1162.1|1160.1|1162.5|1160.5|1162.1|1160.1|20
1748580000000|2025-05-30 04:40:00|1162|1160|1161.8|1159.8|1162|1160|1161.8|1159.8|20
1748580300000|2025-05-30 04:45:00|1161.7|1159.7|1161.6|1159.6|1161.7|1159.7|1161.5|1159.5|22
1748580600000|2025-05-30 04:50:00|1161.7|1159.7|1161.5|1159.5|1161.8|1159.8|1161.5|1159.5|17
1748580900000|2025-05-30 04:55:00|1161.6|1159.6|1162|1160|1162|1160|1161.6|1159.6|19
1748581200000|2025-05-30 05:00:00|1162.1|1160.1|1162|1160|1162.2|1160.2|1161.8|1159.8|101
1748581500000|2025-05-30 05:05:00|1161.9|1159.9|1161.6|1159.6|1161.9|1159.9|1161.1|1159.1|45
1748581800000|2025-05-30 05:10:00|1161.5|1159.5|1161.4|1159.4|1161.6|1159.6|1161.1|1159.1|28
1748582100000|2025-05-30 05:15:00|1161.3|1159.3|1160.6|1158.6|1161.3|1159.3|1160.4|1158.4|35
1748582400000|2025-05-30 05:20:00|1160.8|1158.8|1160.8|1158.8|1160.9|1158.9|1160.6|1158.6|35
1748582700000|2025-05-30 05:25:00|1161|1159|1160.6|1158.6|1161|1159|1160.5|1158.5|25
1748583000000|2025-05-30 05:30:00|1160.7|1158.7|1161.6|1159.6|1161.6|1159.6|1160.7|1158.7|18
1748583300000|2025-05-30 05:35:00|1161.7|1159.7|1162.5|1160.5|1162.5|1160.5|1161.7|1159.7|54
1748583600000|2025-05-30 05:40:00|1162.7|1160.7|1162.9|1160.9|1162.9|1160.9|1162.5|1160.5|59
1748583900000|2025-05-30 05:45:00|1163|1161|1162.4|1160.4|1163|1161|1162|1160|55
1748584200000|2025-05-30 05:50:00|1162.3|1160.3|1162.1|1160.1|1162.3|1160.3|1162|1160|18
1748584500000|2025-05-30 05:55:00|1162.2|1160.2|1161.8|1159.8|1162.2|1160.2|1161.7|1159.7|18
1748584800000|2025-05-30 06:00:00|1161.9|1159.9|1161|1159|1162|1160|1160.9|1158.9|50
1748585100000|2025-05-30 06:05:00|1160.9|1158.9|1160.4|1158.4|1161.1|1159.1|1160.4|1158.4|55
1748585400000|2025-05-30 06:10:00|1160.3|1158.3|1160.2|1158.2|1160.8|1158.8|1160.2|1158.2|58
1748585700000|2025-05-30 06:15:00|1160.4|1158.4|1160|1158|1160.6|1158.6|1159.9|1157.9|90
1748586000000|2025-05-30 06:20:00|1159.9|1157.9|1160.1|1158.1|1160.5|1158.5|1159.7|1157.7|94
1748586300000|2025-05-30 06:25:00|1160|1158|1159.1|1157.1|1160.2|1158.2|1159.1|1157.1|278
1748586600000|2025-05-30 06:30:00|1159|1157|1159.2|1157.2|1159.5|1157.5|1158.8|1156.8|449
1748586900000|2025-05-30 06:35:00|1159.3|1157.3|1159.6|1157.6|1159.8|1157.8|1159.3|1157.3|159
1748587200000|2025-05-30 06:40:00|1159.7|1157.7|1159.6|1157.6|1159.8|1157.8|1159.4|1157.4|143
1748587500000|2025-05-30 06:45:00|1159.7|1157.7|1159.4|1157.4|1160|1158|1159.4|1157.4|128
1748587800000|2025-05-30 06:50:00|1159.5|1157.5|1159.7|1157.7|1159.9|1157.9|1159.5|1157.5|128
1748588100000|2025-05-30 06:55:00|1159.8|1157.8|1159.5|1157.5|1159.9|1157.9|1159.4|1157.4|190
1748588400000|2025-05-30 07:00:00|1159.4|1157.4|1159.5|1157.5|1159.6|1157.6|1157.6|1155.6|803
1748588700000|2025-05-30 07:05:00|1159.6|1157.6|1157.9|1155.9|1159.8|1157.8|1157.6|1155.6|599
1748589000000|2025-05-30 07:10:00|1157.8|1155.8|1157.7|1155.7|1158.3|1156.3|1157.6|1155.6|351
1748589300000|2025-05-30 07:15:00|1157.8|1155.8|1157.7|1155.7|1158|1156|1157.5|1155.5|284
1748589600000|2025-05-30 07:20:00|1157.8|1155.8|1158.2|1156.2|1158.2|1156.2|1157.7|1155.7|312
1748589900000|2025-05-30 07:25:00|1158.1|1156.1|1158.7|1156.7|1158.8|1156.8|1158.1|1156.1|203
1748590200000|2025-05-30 07:30:00|1158.8|1156.8|1159.1|1157.1|1159.3|1157.3|1158.6|1156.6|226
1748590500000|2025-05-30 07:35:00|1159|1157|1158.8|1156.8|1159|1157|1158.4|1156.4|217
1748590800000|2025-05-30 07:40:00|1158.9|1156.9|1159.5|1157.5|1159.5|1157.5|1158.8|1156.8|293
1748591100000|2025-05-30 07:45:00|1159.6|1157.6|1159.5|1157.5|1159.7|1157.7|1159.4|1157.4|185
1748591400000|2025-05-30 07:50:00|1159.4|1157.4|1159|1157|1159.4|1157.4|1158.7|1156.7|345
1748591700000|2025-05-30 07:55:00|1159.1|1157.1|1158.9|1156.9|1159.1|1157.1|1158.7|1156.7|375
1748592000000|2025-05-30 08:00:00|1159|1157|1160|1158|1160.2|1158.2|1159|1157|943
1748592300000|2025-05-30 08:05:00|1160.1|1158.1|1160.2|1158.2|1160.3|1158.3|1159.8|1157.8|325
1748592600000|2025-05-30 08:10:00|1160.1|1158.1|1159.8|1157.8|1160.1|1158.1|1159.4|1157.4|545
1748592900000|2025-05-30 08:15:00|1159.7|1157.7|1159.8|1157.8|1159.9|1157.9|1159.5|1157.5|251
1748593200000|2025-05-30 08:20:00|1159.9|1157.9|1159.7|1157.7|1159.9|1157.9|1159.4|1157.4|236
1748593500000|2025-05-30 08:25:00|1159.8|1157.8|1160.3|1158.3|1160.3|1158.3|1159.6|1157.6|329
1748593800000|2025-05-30 08:30:00|1160.1|1158.1|1160.1|1158.1|1160.4|1158.4|1160|1158|215
1748594100000|2025-05-30 08:35:00|1160|1158|1159.4|1157.4|1160.1|1158.1|1159.2|1157.2|331
1748594400000|2025-05-30 08:40:00|1159.5|1157.5|1159.2|1157.2|1159.7|1157.7|1159.1|1157.1|194
1748594700000|2025-05-30 08:45:00|1159.3|1157.3|1159.5|1157.5|1159.8|1157.8|1159.3|1157.3|127
1748595000000|2025-05-30 08:50:00|1159.6|1157.6|1159.4|1157.4|1159.6|1157.6|1159.1|1157.1|249
1748595300000|2025-05-30 08:55:00|1159.3|1157.3|1158.9|1156.9|1159.4|1157.4|1158.6|1156.6|193
1748595600000|2025-05-30 09:00:00|1158.7|1156.7|1159.1|1157.1|1159.6|1157.6|1158.6|1156.6|267
1748595900000|2025-05-30 09:05:00|1159.2|1157.2|1159.1|1157.1|1159.5|1157.5|1159.1|1157.1|121
1748596200000|2025-05-30 09:10:00|1159.2|1157.2|1158.9|1156.9|1159.3|1157.3|1158.8|1156.8|236
1748596500000|2025-05-30 09:15:00|1159|1157|1158.8|1156.8|1159|1157|1158.6|1156.6|162
1748596800000|2025-05-30 09:20:00|1158.9|1156.9|1159.1|1157.1|1159.1|1157.1|1158.8|1156.8|146
1748597100000|2025-05-30 09:25:00|1159.2|1157.2|1159|1157|1159.3|1157.3|1158.9|1156.9|322
1748597400000|2025-05-30 09:30:00|1158.9|1156.9|1158.7|1156.7|1159|1157|1158.4|1156.4|575
1748597700000|2025-05-30 09:35:00|1158.6|1156.6|1158.3|1156.3|1158.7|1156.7|1158.2|1156.2|348
1748598000000|2025-05-30 09:40:00|1158.4|1156.4|1158.3|1156.3|1158.5|1156.5|1158.2|1156.2|275
1748598300000|2025-05-30 09:45:00|1158.2|1156.2|1157.9|1155.9|1158.2|1156.2|1157.8|1155.8|305
1748598600000|2025-05-30 09:50:00|1158|1156|1157.6|1155.6|1158|1156|1157.6|1155.6|346
1748598900000|2025-05-30 09:55:00|1157.7|1155.7|1157.4|1155.4|1157.8|1155.8|1157.4|1155.4|434
1748599200000|2025-05-30 10:00:00|1157.5|1155.5|1157.4|1155.4|1157.5|1155.5|1156.5|1154.5|732
1748599500000|2025-05-30 10:05:00|1157.5|1155.5|1157.5|1155.5|1157.7|1155.7|1157.4|1155.4|194
1748599800000|2025-05-30 10:10:00|1157.6|1155.6|1157.3|1155.3|1157.6|1155.6|1157.1|1155.1|357
1748600100000|2025-05-30 10:15:00|1157.2|1155.2|1157.8|1155.8|1157.8|1155.8|1157.2|1155.2|112
1748600400000|2025-05-30 10:20:00|1157.7|1155.7|1157.8|1155.8|1157.8|1155.8|1157.5|1155.5|124
1748600700000|2025-05-30 10:25:00|1157.7|1155.7|1158|1156|1158|1156|1157.5|1155.5|204
1748601000000|2025-05-30 10:30:00|1157.9|1155.9|1158.1|1156.1|1158.4|1156.4|1157.8|1155.8|99
1748601300000|2025-05-30 10:35:00|1158.2|1156.2|1158|1156|1158.3|1156.3|1157.9|1155.9|121
1748601600000|2025-05-30 10:40:00|1158.1|1156.1|1157.8|1155.8|1158.1|1156.1|1157.8|1155.8|257
1748601900000|2025-05-30 10:45:00|1157.7|1155.7|1157.7|1155.7|1158|1156|1157.6|1155.6|503
1748602200000|2025-05-30 10:50:00|1157.6|1155.6|1158.2|1156.2|1158.3|1156.3|1157.4|1155.4|644
1748602500000|2025-05-30 10:55:00|1158.1|1156.1|1158.2|1156.2|1158.4|1156.4|1158|1156|299
1748602800000|2025-05-30 11:00:00|1158.3|1156.3|1158.8|1156.8|1158.9|1156.9|1158.2|1156.2|268
1748603100000|2025-05-30 11:05:00|1158.7|1156.7|1159.1|1157.1|1159.1|1157.1|1158.7|1156.7|77
1748603400000|2025-05-30 11:10:00|1159|1157|1159.2|1157.2|1159.3|1157.3|1159|1157|57
1748603700000|2025-05-30 11:15:00|1159.3|1157.3|1159.4|1157.4|1159.5|1157.5|1159.3|1157.3|67
1748604000000|2025-05-30 11:20:00|1159.3|1157.3|1159.2|1157.2|1159.4|1157.4|1159.2|1157.2|54
1748604300000|2025-05-30 11:25:00|1159.1|1157.1|1159.1|1157.1|1159.1|1157.1|1158.8|1156.8|186
1748604600000|2025-05-30 11:30:00|1159|1157|1158.8|1156.8|1159.2|1157.2|1158.8|1156.8|70
1748604900000|2025-05-30 11:35:00|1158.9|1156.9|1158.7|1156.7|1158.9|1156.9|1158.5|1156.5|35
1748605200000|2025-05-30 11:40:00|1158.6|1156.6|1158.6|1156.6|1158.8|1156.8|1158.5|1156.5|40
1748605500000|2025-05-30 11:45:00|1158.7|1156.7|1158.7|1156.7|1158.8|1156.8|1158.6|1156.6|41
1748605800000|2025-05-30 11:50:00|1158.8|1156.8|1159|1157|1159.1|1157.1|1158.8|1156.8|171
1748606100000|2025-05-30 11:55:00|1159.1|1157.1|1159.3|1157.3|1159.4|1157.4|1158.8|1156.8|188
1748606400000|2025-05-30 12:00:00|1159.4|1157.4|1159.8|1157.8|1160.2|1158.2|1159.2|1157.2|266
1748606700000|2025-05-30 12:05:00|1159.7|1157.7|1157.3|1155.3|1160|1158|1154.6|1152.6|1954
1748607000000|2025-05-30 12:10:00|1157.1|1155.1|1154.2|1152.2|1157.1|1155.1|1152.5|1150.5|1518
1748607300000|2025-05-30 12:15:00|1154.3|1152.3|1154.6|1152.6|1155.1|1153.1|1153.8|1151.8|235
1748607600000|2025-05-30 12:20:00|1154.5|1152.5|1154.7|1152.7|1155.6|1153.6|1154.3|1152.3|167
1748607900000|2025-05-30 12:25:00|1154.8|1152.8|1155.8|1153.8|1155.8|1153.8|1154.7|1152.7|420
1748608200000|2025-05-30 12:30:00|1155.9|1153.9|1155.8|1153.8|1156.4|1154.4|1155.4|1153.4|489
1748608500000|2025-05-30 12:35:00|1156|1154|1155.8|1153.8|1156.3|1154.3|1155.6|1153.6|131
1748608800000|2025-05-30 12:40:00|1155.7|1153.7|1156.6|1154.6|1157.1|1155.1|1155.7|1153.7|143
1748609100000|2025-05-30 12:45:00|1156.5|1154.5|1155.7|1153.7|1156.7|1154.7|1155.6|1153.6|388
1748609400000|2025-05-30 12:50:00|1155.6|1153.6|1155.9|1153.9|1156.3|1154.3|1155.6|1153.6|154
1748609700000|2025-05-30 12:55:00|1156.1|1154.1|1155.4|1153.4|1156.1|1154.1|1155.4|1153.4|215
1748610000000|2025-05-30 13:00:00|1155.3|1153.3|1154.8|1152.8|1155.5|1153.5|1154.6|1152.6|290
1748610300000|2025-05-30 13:05:00|1154.7|1152.7|1154.6|1152.6|1154.8|1152.8|1154.2|1152.2|250
1748610600000|2025-05-30 13:10:00|1154.7|1152.7|1154.9|1152.9|1155.1|1153.1|1154.5|1152.5|257
1748610900000|2025-05-30 13:15:00|1155|1153|1155.7|1153.7|1155.7|1153.7|1154.9|1152.9|225
1748611200000|2025-05-30 13:20:00|1155.6|1153.6|1155.3|1153.3|1156|1154|1155.1|1153.1|305
1748611500000|2025-05-30 13:25:00|1155.2|1153.2|1155|1153|1155.7|1153.7|1154.8|1152.8|416
1748611800000|2025-05-30 13:30:00|1154.3|1153.8|1152.4|1151.9|1154.3|1153.8|1151.8|1151.3|6514
1748612100000|2025-05-30 13:35:00|1152.3|1151.8|1151.4|1150.9|1152.7|1152.2|1151.4|1150.9|2342
1748612400000|2025-05-30 13:40:00|1151.3|1150.8|1150.2|1149.7|1151.4|1150.9|1150.1|1149.6|2244
1748612700000|2025-05-30 13:45:00|1150.3|1149.8|1149.7|1149.2|1150.9|1150.4|1149.6|1149.1|2647
1748613000000|2025-05-30 13:50:00|1149.6|1149.1|1150.3|1149.8|1150.4|1149.9|1149.2|1148.7|1613
1748613300000|2025-05-30 13:55:00|1150.2|1149.7|1149.2|1148.7|1150.2|1149.7|1149|1148.5|1155
1748613600000|2025-05-30 14:00:00|1150|1149.5|1150.4|1149.9|1150.5|1150|1149.6|1149.1|1696
1748613900000|2025-05-30 14:05:00|1150.5|1150|1151|1150.5|1151.3|1150.8|1150.5|1150|1164
1748614200000|2025-05-30 14:10:00|1151.1|1150.6|1152|1151.5|1152.3|1151.8|1150.8|1150.3|1617
1748614500000|2025-05-30 14:15:00|1151.9|1151.4|1152.6|1152.1|1152.6|1152.1|1151.7|1151.2|1077
1748614800000|2025-05-30 14:20:00|1152.7|1152.2|1152.6|1152.1|1153|1152.5|1152.5|1152|1152
1748615100000|2025-05-30 14:25:00|1152.5|1152|1153|1152.5|1153.1|1152.6|1152.3|1151.8|1523
1748615400000|2025-05-30 14:30:00|1152.9|1152.4|1152.9|1152.4|1153.2|1152.7|1152.5|1152|1144
1748615700000|2025-05-30 14:35:00|1153|1152.5|1153.5|1153|1154.2|1153.7|1152.8|1152.3|1618
1748616000000|2025-05-30 14:40:00|1153.4|1152.9|1152.6|1152.1|1153.5|1153|1152.3|1151.8|1317
1748616300000|2025-05-30 14:45:00|1152.5|1152|1151.6|1151.1|1152.7|1152.2|1151.5|1151|1680
1748616600000|2025-05-30 14:50:00|1151.7|1151.2|1151.5|1151|1151.7|1151.2|1150.9|1150.4|1599
1748616900000|2025-05-30 14:55:00|1151.4|1150.9|1151.3|1150.8|1151.9|1151.4|1150.8|1150.3|1635
1748617200000|2025-05-30 15:00:00|1151.2|1150.7|1152|1151.5|1152.1|1151.6|1151.1|1150.6|1544
1748617500000|2025-05-30 15:05:00|1152.1|1151.6|1152.2|1151.7|1152.7|1152.2|1152|1151.5|925
1748617800000|2025-05-30 15:10:00|1152.3|1151.8|1152.1|1151.6|1152.9|1152.4|1151.9|1151.4|1319
1748618100000|2025-05-30 15:15:00|1152|1151.5|1151|1150.5|1152.4|1151.9|1150.9|1150.4|1060
1748618400000|2025-05-30 15:20:00|1151.1|1150.6|1151.2|1150.7|1151.5|1151|1151|1150.5|997
1748618700000|2025-05-30 15:25:00|1151.3|1150.8|1151.3|1150.8|1152.2|1151.7|1151.1|1150.6|2843
1748619000000|2025-05-30 15:30:00|1151.2|1150.7|1150.2|1149.7|1152.2|1151.7|1149.8|1149.3|3022
1748619300000|2025-05-30 15:35:00|1150.1|1149.6|1150|1149.5|1150.5|1150|1149.8|1149.3|1199
1748619600000|2025-05-30 15:40:00|1150.1|1149.6|1149.8|1149.3|1150.5|1150|1149.6|1149.1|1030
1748619900000|2025-05-30 15:45:00|1149.7|1149.2|1150.9|1150.4|1150.9|1150.4|1149.6|1149.1|705
1748620200000|2025-05-30 15:50:00|1150.8|1150.3|1150.9|1150.4|1151|1150.5|1150.5|1150|640
1748620500000|2025-05-30 15:55:00|1151|1150.5|1150.5|1150|1151.4|1150.9|1150.5|1150|463
1748620800000|2025-05-30 16:00:00|1150.6|1150.1|1150.5|1150|1150.8|1150.3|1150|1149.5|596
1748621100000|2025-05-30 16:05:00|1150.6|1150.1|1151.2|1150.7|1151.3|1150.8|1150.6|1150.1|529
1748621400000|2025-05-30 16:10:00|1151.3|1150.8|1151.2|1150.7|1151.6|1151.1|1150.9|1150.4|608
1748621700000|2025-05-30 16:15:00|1151.1|1150.6|1149.6|1149.1|1151.3|1150.8|1149.2|1148.7|857
1748622000000|2025-05-30 16:20:00|1149.5|1149|1149.1|1148.6|1149.8|1149.3|1149.1|1148.6|461
1748622300000|2025-05-30 16:25:00|1149.2|1148.7|1146.6|1146.1|1149.2|1148.7|1145.8|1145.3|5127
1748622600000|2025-05-30 16:30:00|1146.7|1146.2|1144.6|1144.1|1146.8|1146.3|1143.6|1143.1|3223
1748622900000|2025-05-30 16:35:00|1144.7|1144.2|1146.4|1145.9|1146.4|1145.9|1144.3|1143.8|3499
1748623200000|2025-05-30 16:40:00|1146.5|1146|1145.7|1145.2|1146.7|1146.2|1145|1144.5|1192
1748623500000|2025-05-30 16:45:00|1145.6|1145.1|1145.8|1145.3|1146|1145.5|1145.4|1144.9|548
1748623800000|2025-05-30 16:50:00|1145.7|1145.2|1144.6|1144.1|1145.7|1145.2|1144.4|1143.9|647
1748624100000|2025-05-30 16:55:00|1144.5|1144|1145.8|1145.3|1145.8|1145.3|1144.3|1143.8|736
1748624400000|2025-05-30 17:00:00|1145.7|1145.2|1146.6|1146.1|1146.7|1146.2|1145.4|1144.9|939
1748624700000|2025-05-30 17:05:00|1146.7|1146.2|1147.6|1147.1|1147.8|1147.3|1146.6|1146.1|543
1748625000000|2025-05-30 17:10:00|1147.7|1147.2|1147.2|1146.7|1147.7|1147.2|1147.1|1146.6|499
1748625300000|2025-05-30 17:15:00|1147|1146.5|1147.2|1146.7|1147.2|1146.7|1146.4|1145.9|1253
1748625600000|2025-05-30 17:20:00|1147.1|1146.6|1146.7|1146.2|1147.3|1146.8|1146.4|1145.9|953
1748625900000|2025-05-30 17:25:00|1146.6|1146.1|1147.4|1146.9|1147.4|1146.9|1146.4|1145.9|766
1748626200000|2025-05-30 17:30:00|1147.5|1147|1147.8|1147.3|1148|1147.5|1147.2|1146.7|393
1748626500000|2025-05-30 17:35:00|1147.9|1147.4|1148.4|1147.9|1148.5|1148|1147.9|1147.4|461
1748626800000|2025-05-30 17:40:00|1148.5|1148|1148|1147.5|1148.5|1148|1148|1147.5|410
1748627100000|2025-05-30 17:45:00|1147.9|1147.4|1148|1147.5|1148.2|1147.7|1147.6|1147.1|758
1748627400000|2025-05-30 17:50:00|1148.1|1147.6|1148.6|1148.1|1148.7|1148.2|1148.1|1147.6|710
1748627700000|2025-05-30 17:55:00|1148.7|1148.2|1147.7|1147.2|1148.7|1148.2|1147.6|1147.1|452
1748628000000|2025-05-30 18:00:00|1147.8|1147.3|1148.5|1148|1148.7|1148.2|1147.8|1147.3|646
1748628300000|2025-05-30 18:05:00|1148.6|1148.1|1149.2|1148.7|1149.3|1148.8|1148.2|1147.7|632
1748628600000|2025-05-30 18:10:00|1149.3|1148.8|1149.3|1148.8|1149.7|1149.2|1149.2|1148.7|948
1748628900000|2025-05-30 18:15:00|1149.2|1148.7|1150.4|1149.9|1150.7|1150.2|1148.9|1148.4|2698
1748629200000|2025-05-30 18:20:00|1150.3|1149.8|1150.2|1149.7|1150.6|1150.1|1149.9|1149.4|708
1748629500000|2025-05-30 18:25:00|1150.3|1149.8|1150|1149.5|1150.9|1150.4|1150|1149.5|721
1748629800000|2025-05-30 18:30:00|1150.2|1149.7|1149.7|1149.2|1150.5|1150|1149.7|1149.2|595
1748630100000|2025-05-30 18:35:00|1149.8|1149.3|1150.3|1149.8|1150.8|1150.3|1149.8|1149.3|655
1748630400000|2025-05-30 18:40:00|1150.2|1149.7|1149.7|1149.2|1150.3|1149.8|1149.6|1149.1|501
1748630700000|2025-05-30 18:45:00|1149.8|1149.3|1150|1149.5|1150.2|1149.7|1149.5|1149|950
1748631000000|2025-05-30 18:50:00|1149.9|1149.4|1150.4|1149.9|1150.5|1150|1149.9|1149.4|501
1748631300000|2025-05-30 18:55:00|1150.3|1149.8|1150.3|1149.8|1150.5|1150|1149.9|1149.4|800
1748631600000|2025-05-30 19:00:00|1150.4|1149.9|1151.4|1150.9|1151.5|1151|1150.2|1149.7|1010
1748631900000|2025-05-30 19:05:00|1151.3|1150.8|1151.5|1151|1152.2|1151.7|1151.3|1150.8|1676
1748632200000|2025-05-30 19:10:00|1151.4|1150.9|1151.3|1150.8|1151.6|1151.1|1151|1150.5|882
1748632500000|2025-05-30 19:15:00|1151.2|1150.7|1151.6|1151.1|1151.8|1151.3|1151.1|1150.6|804
1748632800000|2025-05-30 19:20:00|1151.7|1151.2|1151.8|1151.3|1151.9|1151.4|1151|1150.5|890
1748633100000|2025-05-30 19:25:00|1151.9|1151.4|1152.4|1151.9|1152.4|1151.9|1151.9|1151.4|712
1748633400000|2025-05-30 19:30:00|1152.5|1152|1152.4|1151.9|1152.5|1152|1151.7|1151.2|1064
1748633700000|2025-05-30 19:35:00|1152.5|1152|1152.5|1152|1152.9|1152.4|1152.2|1151.7|1149
1748634000000|2025-05-30 19:40:00|1152.4|1151.9|1152|1151.5|1152.5|1152|1151.6|1151.1|1315
1748634300000|2025-05-30 19:45:00|1151.9|1151.4|1152.3|1151.8|1152.3|1151.8|1151.6|1151.1|1505
1748634600000|2025-05-30 19:50:00|1152.2|1151.7|1152.5|1152|1153|1152.5|1152.1|1151.6|2900
1748634900000|2025-05-30 19:55:00|1152.6|1152.1|1149.1|1148.6|1153.4|1152.9|1148.7|1148.2|44438
1748635200000|2025-05-30 20:00:00|1149.7|1147.7|1150|1148|1151.4|1149.4|1149.6|1147.6|3907
1748635500000|2025-05-30 20:05:00|1149.9|1147.9|1150.2|1148.2|1150.7|1148.7|1149.7|1147.7|398
1748635800000|2025-05-30 20:10:00|1150.4|1148.4|1149.8|1147.8|1150.4|1148.4|1149.8|1147.8|315
1748636100000|2025-05-30 20:15:00|1149.7|1147.7|1150.1|1148.1|1150.1|1148.1|1149.6|1147.6|104
1748636400000|2025-05-30 20:20:00|1150|1148|1149.5|1147.5|1150.4|1148.4|1149.5|1147.5|164
1748636700000|2025-05-30 20:25:00|1149.6|1147.6|1149.7|1147.7|1149.7|1147.7|1149.4|1147.4|34
1748637000000|2025-05-30 20:30:00|1149.8|1147.8|1148.9|1146.9|1149.8|1147.8|1148.9|1146.9|90
1748637300000|2025-05-30 20:35:00|1149|1147|1149.2|1147.2|1149.3|1147.3|1148.9|1146.9|34
1748637600000|2025-05-30 20:40:00|1149.1|1147.1|1149.1|1147.1|1149.2|1147.2|1149.1|1147.1|30
1748637900000|2025-05-30 20:45:00|1149.2|1147.2|1149|1147|1149.2|1147.2|1148.6|1146.6|33
1748638200000|2025-05-30 20:50:00|1149.2|1147.2|1149.3|1147.3|1149.3|1147.3|1149|1147|11
1748638500000|2025-05-30 20:55:00|1149.1|1147.1|1149.1|1147.1|1149.7|1147.7|1149|1147|50
1748815200000|2025-06-01 22:00:00|1146.8|1144.8|1147.4|1145.4|1147.6|1145.6|1146.7|1144.7|0
1748815500000|2025-06-01 22:05:00|1147.3|1145.3|1149.3|1147.3|1149.4|1147.4|1146.6|1144.6|15
1748815800000|2025-06-01 22:10:00|1149.4|1147.4|1150.3|1148.3|1150.3|1148.3|1149.4|1147.4|35
1748816100000|2025-06-01 22:15:00|1150.2|1148.2|1149.8|1147.8|1150.2|1148.2|1149.8|1147.8|14
1748816400000|2025-06-01 22:20:00|1149.7|1147.7|1149.3|1147.3|1149.9|1147.9|1149.3|1147.3|15
1748816700000|2025-06-01 22:25:00|1149|1147|1148.7|1146.7|1149|1147|1148.7|1146.7|5
1748817000000|2025-06-01 22:30:00|1149.1|1147.1|1149.3|1147.3|1149.3|1147.3|1149.1|1147.1|2
1748817300000|2025-06-01 22:35:00|1149.5|1147.5|1149.5|1147.5|1149.5|1147.5|1149.5|1147.5|1
1748818200000|2025-06-01 22:50:00|1149.4|1147.4|1149.3|1147.3|1149.4|1147.4|1149.3|1147.3|11
1748818500000|2025-06-01 22:55:00|1149.2|1147.2|1149.2|1147.2|1149.2|1147.2|1149.2|1147.2|4
1748818800000|2025-06-01 23:00:00|1149.3|1147.3|1149.3|1147.3|1149.3|1147.3|1149|1147|9
1748819100000|2025-06-01 23:05:00|1149.2|1147.2|1149.2|1147.2|1149.2|1147.2|1149.2|1147.2|3
1748819400000|2025-06-01 23:10:00|1149.3|1147.3|1149.1|1147.1|1149.3|1147.3|1149|1147|7
1748819700000|2025-06-01 23:15:00|1149.2|1147.2|1149.3|1147.3|1149.3|1147.3|1149.2|1147.2|2
1748820000000|2025-06-01 23:20:00|1149.6|1147.6|1149.4|1147.4|1149.6|1147.6|1149.4|1147.4|10
1748820300000|2025-06-01 23:25:00|1149.5|1147.5|1149.6|1147.6|1149.6|1147.6|1149.4|1147.4|7
1748820600000|2025-06-01 23:30:00|1149.5|1147.5|1148.9|1146.9|1149.5|1147.5|1148.9|1146.9|5
1748821500000|2025-06-01 23:45:00|1149.3|1147.3|1149.3|1147.3|1149.3|1147.3|1149.3|1147.3|3
1748821800000|2025-06-01 23:50:00|1149.4|1147.4|1149.3|1147.3|1149.4|1147.4|1149.3|1147.3|3
1748822400000|2025-06-02 00:00:00|1148.7|1146.7|1149.9|1147.9|1150|1148|1148.7|1146.7|15
1748822700000|2025-06-02 00:05:00|1149.7|1147.7|1151.7|1149.7|1151.7|1149.7|1149.5|1147.5|47
1748823000000|2025-06-02 00:10:00|1151.8|1149.8|1152.4|1150.4|1152.5|1150.5|1151.4|1149.4|72
1748823300000|2025-06-02 00:15:00|1152.5|1150.5|1152.5|1150.5|1153.2|1151.2|1152.5|1150.5|64
1748823600000|2025-06-02 00:20:00|1152.6|1150.6|1152.1|1150.1|1152.8|1150.8|1152|1150|23
1748823900000|2025-06-02 00:25:00|1151.9|1149.9|1151.1|1149.1|1152|1150|1150.9|1148.9|48
1748824200000|2025-06-02 00:30:00|1151|1149|1150.5|1148.5|1151|1149|1150.5|1148.5|27
1748824500000|2025-06-02 00:35:00|1150.4|1148.4|1150.3|1148.3|1150.9|1148.9|1150|1148|25
1748824800000|2025-06-02 00:40:00|1150.4|1148.4|1150.3|1148.3|1150.6|1148.6|1150.3|1148.3|8
1748825100000|2025-06-02 00:45:00|1150.5|1148.5|1150.9|1148.9|1151.3|1149.3|1150.3|1148.3|82
1748825400000|2025-06-02 00:50:00|1150.7|1148.7|1150.5|1148.5|1151|1149|1150.3|1148.3|16
1748825700000|2025-06-02 00:55:00|1150.4|1148.4|1151.1|1149.1|1151.1|1149.1|1150.4|1148.4|5
1748826000000|2025-06-02 01:00:00|1151.2|1149.2|1150.7|1148.7|1151.4|1149.4|1150.6|1148.6|189
1748826300000|2025-06-02 01:05:00|1150.8|1148.8|1153|1151|1153.2|1151.2|1150.8|1148.8|82
1748826600000|2025-06-02 01:10:00|1152.5|1150.5|1152.6|1150.6|1152.8|1150.8|1152.5|1150.5|28
1748826900000|2025-06-02 01:15:00|1152.4|1150.4|1152.3|1150.3|1153.2|1151.2|1152|1150|31
1748827200000|2025-06-02 01:20:00|1151.6|1149.6|1152|1150|1152.2|1150.2|1151.6|1149.6|12
1748827500000|2025-06-02 01:25:00|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|1
1748827800000|2025-06-02 01:30:00|1151.1|1149.1|1149.5|1147.5|1151.9|1149.9|1149.5|1147.5|24
1748828100000|2025-06-02 01:35:00|1149.1|1147.1|1150.1|1148.1|1150.1|1148.1|1148.3|1146.3|101
1748828400000|2025-06-02 01:40:00|1149.3|1147.3|1147.3|1145.3|1149.3|1147.3|1147.3|1145.3|75
1748828700000|2025-06-02 01:45:00|1147.2|1145.2|1146.8|1144.8|1147.7|1145.7|1146.5|1144.5|65
1748829000000|2025-06-02 01:50:00|1147|1145|1146.1|1144.1|1147.3|1145.3|1146.1|1144.1|47
1748829300000|2025-06-02 01:55:00|1145.8|1143.8|1145.5|1143.5|1146.1|1144.1|1145.5|1143.5|82
1748829600000|2025-06-02 02:00:00|1145.7|1143.7|1144.6|1142.6|1145.8|1143.8|1144.2|1142.2|105
1748829900000|2025-06-02 02:05:00|1144.5|1142.5|1143.8|1141.8|1144.8|1142.8|1143.7|1141.7|186
1748830200000|2025-06-02 02:10:00|1143.7|1141.7|1143.8|1141.8|1144.9|1142.9|1143.6|1141.6|108
1748830500000|2025-06-02 02:15:00|1143.7|1141.7|1144.3|1142.3|1144.7|1142.7|1143.4|1141.4|101
1748830800000|2025-06-02 02:20:00|1144.4|1142.4|1144.1|1142.1|1144.4|1142.4|1144.1|1142.1|4
1748831100000|2025-06-02 02:25:00|1143.7|1141.7|1143.6|1141.6|1143.7|1141.7|1143.5|1141.5|43
1748831400000|2025-06-02 02:30:00|1143.9|1141.9|1144.2|1142.2|1144.5|1142.5|1143.8|1141.8|6
1748831700000|2025-06-02 02:35:00|1144.1|1142.1|1144.8|1142.8|1144.8|1142.8|1144|1142|53
1748832000000|2025-06-02 02:40:00|1144.6|1142.6|1144.9|1142.9|1144.9|1142.9|1144.5|1142.5|17
1748832300000|2025-06-02 02:45:00|1144.4|1142.4|1144.3|1142.3|1145.1|1143.1|1144.2|1142.2|34
1748832600000|2025-06-02 02:50:00|1144.2|1142.2|1143.8|1141.8|1144.2|1142.2|1143.2|1141.2|44
1748832900000|2025-06-02 02:55:00|1143.1|1141.1|1142.8|1140.8|1143.2|1141.2|1142.6|1140.6|13
1748833200000|2025-06-02 03:00:00|1142.5|1140.5|1142.6|1140.6|1142.8|1140.8|1142.4|1140.4|15
1748833500000|2025-06-02 03:05:00|1142.2|1140.2|1141.8|1139.8|1142.4|1140.4|1141.6|1139.6|42
1748833800000|2025-06-02 03:10:00|1142.3|1140.3|1142.3|1140.3|1142.4|1140.4|1142.1|1140.1|39
1748834100000|2025-06-02 03:15:00|1142.2|1140.2|1142.6|1140.6|1142.9|1140.9|1142.2|1140.2|26
1748834400000|2025-06-02 03:20:00|1142.8|1140.8|1143|1141|1143|1141|1142.8|1140.8|29
1748834700000|2025-06-02 03:25:00|1142.9|1140.9|1141.3|1139.3|1142.9|1140.9|1141.2|1139.2|29
1748835000000|2025-06-02 03:30:00|1141.2|1139.2|1140.8|1138.8|1141.2|1139.2|1140.8|1138.8|33
1748835300000|2025-06-02 03:35:00|1140.9|1138.9|1141.4|1139.4|1141.4|1139.4|1140.9|1138.9|40
1748835600000|2025-06-02 03:40:00|1141.7|1139.7|1142.3|1140.3|1142.7|1140.7|1141.6|1139.6|15
1748835900000|2025-06-02 03:45:00|1142.2|1140.2|1142.1|1140.1|1142.4|1140.4|1141.4|1139.4|83
1748836200000|2025-06-02 03:50:00|1142|1140|1142.1|1140.1|1142.3|1140.3|1141.8|1139.8|59
1748836500000|2025-06-02 03:55:00|1142.2|1140.2|1142.5|1140.5|1142.7|1140.7|1142|1140|16
1748836800000|2025-06-02 04:00:00|1142.7|1140.7|1142|1140|1142.8|1140.8|1142|1140|28
1748837100000|2025-06-02 04:05:00|1142.1|1140.1|1142.3|1140.3|1142.4|1140.4|1142|1140|11
1748837400000|2025-06-02 04:10:00|1142.5|1140.5|1142.9|1140.9|1143.2|1141.2|1142.5|1140.5|19
1748837700000|2025-06-02 04:15:00|1143|1141|1143.3|1141.3|1143.3|1141.3|1143|1141|10
1748838000000|2025-06-02 04:20:00|1143.5|1141.5|1143.4|1141.4|1143.8|1141.8|1143.4|1141.4|38
1748838300000|2025-06-02 04:25:00|1143.6|1141.6|1143.5|1141.5|1143.8|1141.8|1143.5|1141.5|11
1748838600000|2025-06-02 04:30:00|1143.6|1141.6|1144.1|1142.1|1144.1|1142.1|1143.6|1141.6|27
1748838900000|2025-06-02 04:35:00|1144|1142|1144.2|1142.2|1144.3|1142.3|1143.8|1141.8|30
1748839200000|2025-06-02 04:40:00|1144.1|1142.1|1144.2|1142.2|1144.2|1142.2|1144.1|1142.1|9
1748839500000|2025-06-02 04:45:00|1144|1142|1144.1|1142.1|1144.1|1142.1|1143.6|1141.6|35
1748839800000|2025-06-02 04:50:00|1144|1142|1143.8|1141.8|1144|1142|1143.4|1141.4|16
1748840100000|2025-06-02 04:55:00|1143.9|1141.9|1144.1|1142.1|1144.1|1142.1|1143.8|1141.8|17
1748840400000|2025-06-02 05:00:00|1144.2|1142.2|1145.1|1143.1|1145.5|1143.5|1144.2|1142.2|75
1748840700000|2025-06-02 05:05:00|1145.2|1143.2|1145.4|1143.4|1145.6|1143.6|1145.2|1143.2|36
1748841000000|2025-06-02 05:10:00|1145.8|1143.8|1145.3|1143.3|1145.9|1143.9|1145.3|1143.3|10
1748841300000|2025-06-02 05:15:00|1145.5|1143.5|1145.4|1143.4|1145.7|1143.7|1145.4|1143.4|13
1748841600000|2025-06-02 05:20:00|1145.3|1143.3|1145.5|1143.5|1145.5|1143.5|1145.3|1143.3|5
1748841900000|2025-06-02 05:25:00|1145.9|1143.9|1145.9|1143.9|1146.3|1144.3|1145.6|1143.6|11
1748842200000|2025-06-02 05:30:00|1145.7|1143.7|1144.9|1142.9|1145.7|1143.7|1144.4|1142.4|38
1748842500000|2025-06-02 05:35:00|1144.8|1142.8|1146.1|1144.1|1146.1|1144.1|1144.8|1142.8|37
1748842800000|2025-06-02 05:40:00|1146.2|1144.2|1146.9|1144.9|1147.4|1145.4|1146.2|1144.2|82
1748843100000|2025-06-02 05:45:00|1147|1145|1147.4|1145.4|1147.4|1145.4|1146.9|1144.9|39
1748843400000|2025-06-02 05:50:00|1147.6|1145.6|1147.3|1145.3|1147.6|1145.6|1147.1|1145.1|37
1748843700000|2025-06-02 05:55:00|1147.2|1145.2|1146.5|1144.5|1147.2|1145.2|1146.3|1144.3|24
1748844000000|2025-06-02 06:00:00|1146.4|1144.4|1146.7|1144.7|1146.7|1144.7|1146.4|1144.4|37
1748844300000|2025-06-02 06:05:00|1146.6|1144.6|1146.5|1144.5|1146.6|1144.6|1145.9|1143.9|21
1748844600000|2025-06-02 06:10:00|1146.4|1144.4|1146.1|1144.1|1146.5|1144.5|1146.1|1144.1|49
1748844900000|2025-06-02 06:15:00|1146.2|1144.2|1147.5|1145.5|1147.5|1145.5|1146.1|1144.1|75
1748845200000|2025-06-02 06:20:00|1147.6|1145.6|1147|1145|1147.9|1145.9|1146.8|1144.8|144
1748845500000|2025-06-02 06:25:00|1146.9|1144.9|1147.5|1145.5|1147.6|1145.6|1146.7|1144.7|36
1748845800000|2025-06-02 06:30:00|1147.4|1145.4|1147.5|1145.5|1148|1146|1147.4|1145.4|107
1748846100000|2025-06-02 06:35:00|1147.6|1145.6|1148.3|1146.3|1148.5|1146.5|1147.6|1145.6|55
1748846400000|2025-06-02 06:40:00|1148.4|1146.4|1149.3|1147.3|1149.3|1147.3|1148.3|1146.3|152
1748846700000|2025-06-02 06:45:00|1149.5|1147.5|1149.3|1147.3|1149.7|1147.7|1149.2|1147.2|332
1748847000000|2025-06-02 06:50:00|1149.4|1147.4|1149.2|1147.2|1149.9|1147.9|1149.1|1147.1|263
1748847300000|2025-06-02 06:55:00|1149.1|1147.1|1148.8|1146.8|1149.1|1147.1|1148.5|1146.5|175
1748847600000|2025-06-02 07:00:00|1149|1147|1151|1149|1151|1149|1148.8|1146.8|616
1748847900000|2025-06-02 07:05:00|1151.1|1149.1|1151|1149|1151.6|1149.6|1150.5|1148.5|325
1748848200000|2025-06-02 07:10:00|1150.9|1148.9|1152.1|1150.1|1152.3|1150.3|1150.7|1148.7|288
1748848500000|2025-06-02 07:15:00|1152|1150|1152.9|1150.9|1153.1|1151.1|1151.8|1149.8|188
1748848800000|2025-06-02 07:20:00|1153|1151|1152.4|1150.4|1153.1|1151.1|1152.4|1150.4|197
1748849100000|2025-06-02 07:25:00|1152.5|1150.5|1149.9|1147.9|1152.5|1150.5|1149.6|1147.6|343
1748849400000|2025-06-02 07:30:00|1150.1|1148.1|1151.9|1149.9|1152|1150|1149.9|1147.9|549
1748849700000|2025-06-02 07:35:00|1151.8|1149.8|1151.9|1149.9|1152.3|1150.3|1151.5|1149.5|285
1748850000000|2025-06-02 07:40:00|1151.8|1149.8|1151.6|1149.6|1151.8|1149.8|1151.2|1149.2|279
1748850300000|2025-06-02 07:45:00|1151.5|1149.5|1152.6|1150.6|1152.6|1150.6|1151.5|1149.5|355
1748850600000|2025-06-02 07:50:00|1152.7|1150.7|1152.8|1150.8|1153.4|1151.4|1152.6|1150.6|314
1748850900000|2025-06-02 07:55:00|1152.6|1150.6|1152.3|1150.3|1152.8|1150.8|1152.1|1150.1|175
1748851200000|2025-06-02 08:00:00|1152.4|1150.4|1153.3|1151.3|1153.5|1151.5|1152.1|1150.1|432
1748851500000|2025-06-02 08:05:00|1153.2|1151.2|1154|1152|1154.2|1152.2|1153.2|1151.2|348
1748851800000|2025-06-02 08:10:00|1154.1|1152.1|1154.3|1152.3|1154.3|1152.3|1153.3|1151.3|265
1748852100000|2025-06-02 08:15:00|1154.2|1152.2|1153.5|1151.5|1154.4|1152.4|1153.5|1151.5|223
1748852400000|2025-06-02 08:20:00|1153.6|1151.6|1154.1|1152.1|1154.3|1152.3|1153.6|1151.6|231
1748852700000|2025-06-02 08:25:00|1154.2|1152.2|1153.8|1151.8|1154.3|1152.3|1153.5|1151.5|187
1748853000000|2025-06-02 08:30:00|1153.9|1151.9|1153.8|1151.8|1154.2|1152.2|1153.7|1151.7|112
1748853300000|2025-06-02 08:35:00|1153.7|1151.7|1153.5|1151.5|1154|1152|1153.5|1151.5|205
1748853600000|2025-06-02 08:40:00|1153.7|1151.7|1153.2|1151.2|1153.7|1151.7|1153.1|1151.1|117
1748853900000|2025-06-02 08:45:00|1153.1|1151.1|1152.9|1150.9|1153.5|1151.5|1152.8|1150.8|148
1748854200000|2025-06-02 08:50:00|1152.8|1150.8|1152.7|1150.7|1153|1151|1152.5|1150.5|138
1748854500000|2025-06-02 08:55:00|1152.6|1150.6|1152.7|1150.7|1153|1151|1152.5|1150.5|398
1748854800000|2025-06-02 09:00:00|1152.6|1150.6|1152.4|1150.4|1152.7|1150.7|1151.9|1149.9|199
1748855100000|2025-06-02 09:05:00|1152.2|1150.2|1151.9|1149.9|1152.4|1150.4|1151.8|1149.8|207
1748855400000|2025-06-02 09:10:00|1151.8|1149.8|1151.7|1149.7|1151.9|1149.9|1151.4|1149.4|173
1748855700000|2025-06-02 09:15:00|1151.6|1149.6|1152.5|1150.5|1152.5|1150.5|1151.3|1149.3|483
1748856000000|2025-06-02 09:20:00|1152.6|1150.6|1152.8|1150.8|1152.8|1150.8|1152|1150|180
1748856300000|2025-06-02 09:25:00|1152.7|1150.7|1153|1151|1153.3|1151.3|1152.7|1150.7|250
1748856600000|2025-06-02 09:30:00|1153.1|1151.1|1153.5|1151.5|1153.6|1151.6|1153|1151|312
1748856900000|2025-06-02 09:35:00|1153.6|1151.6|1153.1|1151.1|1153.6|1151.6|1152.8|1150.8|173
1748857200000|2025-06-02 09:40:00|1153.2|1151.2|1152.1|1150.1|1153.2|1151.2|1152.1|1150.1|194
1748857500000|2025-06-02 09:45:00|1152.2|1150.2|1152.1|1150.1|1152.5|1150.5|1151.9|1149.9|418
1748857800000|2025-06-02 09:50:00|1152.2|1150.2|1152|1150|1152.2|1150.2|1151.7|1149.7|211
1748858100000|2025-06-02 09:55:00|1152.1|1150.1|1152.3|1150.3|1152.4|1150.4|1151.7|1149.7|328
1748858400000|2025-06-02 10:00:00|1152.5|1150.5|1152.2|1150.2|1152.5|1150.5|1151.9|1149.9|356
1748858700000|2025-06-02 10:05:00|1152.1|1150.1|1152.3|1150.3|1152.4|1150.4|1152.1|1150.1|83
1748859000000|2025-06-02 10:10:00|1152.6|1150.6|1152.3|1150.3|1152.8|1150.8|1152.3|1150.3|185
1748859300000|2025-06-02 10:15:00|1152.2|1150.2|1152.9|1150.9|1152.9|1150.9|1152|1150|321
1748859600000|2025-06-02 10:20:00|1152.8|1150.8|1152|1150|1152.9|1150.9|1151.9|1149.9|99
1748859900000|2025-06-02 10:25:00|1152.1|1150.1|1152|1150|1152.4|1150.4|1151.9|1149.9|166
1748860200000|2025-06-02 10:30:00|1152.1|1150.1|1151.8|1149.8|1152.1|1150.1|1151.7|1149.7|128
1748860500000|2025-06-02 10:35:00|1151.9|1149.9|1152.3|1150.3|1152.3|1150.3|1151.8|1149.8|137
1748860800000|2025-06-02 10:40:00|1152.4|1150.4|1152.7|1150.7|1152.8|1150.8|1152.3|1150.3|42
1748861100000|2025-06-02 10:45:00|1152.6|1150.6|1152.7|1150.7|1153.1|1151.1|1152.6|1150.6|54
1748861400000|2025-06-02 10:50:00|1152.6|1150.6|1153.1|1151.1|1153.2|1151.2|1152.6|1150.6|67
1748861700000|2025-06-02 10:55:00|1153.2|1151.2|1153.2|1151.2|1153.2|1151.2|1152.9|1150.9|110
1748862000000|2025-06-02 11:00:00|1153.4|1151.4|1153|1151|1153.4|1151.4|1152.7|1150.7|180
1748862300000|2025-06-02 11:05:00|1152.9|1150.9|1153.1|1151.1|1153.1|1151.1|1152.8|1150.8|97
1748862600000|2025-06-02 11:10:00|1153.2|1151.2|1153.1|1151.1|1153.6|1151.6|1152.9|1150.9|251
1748862900000|2025-06-02 11:15:00|1153.2|1151.2|1153.1|1151.1|1153.3|1151.3|1153|1151|97
1748863200000|2025-06-02 11:20:00|1153.2|1151.2|1153.6|1151.6|1153.6|1151.6|1153.1|1151.1|96
1748863500000|2025-06-02 11:25:00|1153.5|1151.5|1153.3|1151.3|1153.7|1151.7|1153.3|1151.3|82
1748863800000|2025-06-02 11:30:00|1153.2|1151.2|1154.2|1152.2|1154.3|1152.3|1153.1|1151.1|323
1748864100000|2025-06-02 11:35:00|1154.1|1152.1|1154.1|1152.1|1154.6|1152.6|1154|1152|303
1748864400000|2025-06-02 11:40:00|1154|1152|1153.8|1151.8|1154.3|1152.3|1153.8|1151.8|98
1748864700000|2025-06-02 11:45:00|1154|1152|1153.7|1151.7|1154.1|1152.1|1153.7|1151.7|112
1748865000000|2025-06-02 11:50:00|1153.8|1151.8|1153.7|1151.7|1154|1152|1153.5|1151.5|50
1748865300000|2025-06-02 11:55:00|1153.8|1151.8|1153.4|1151.4|1153.9|1151.9|1153.4|1151.4|142
1748865600000|2025-06-02 12:00:00|1153.3|1151.3|1154.1|1152.1|1154.3|1152.3|1153.3|1151.3|242
1748865900000|2025-06-02 12:05:00|1154.2|1152.2|1154.9|1152.9|1155.1|1153.1|1154.1|1152.1|215
1748866200000|2025-06-02 12:10:00|1154.8|1152.8|1154|1152|1154.9|1152.9|1153.9|1151.9|148
1748866500000|2025-06-02 12:15:00|1154.1|1152.1|1153.8|1151.8|1154.2|1152.2|1153.7|1151.7|157
1748866800000|2025-06-02 12:20:00|1153.9|1151.9|1153.9|1151.9|1153.9|1151.9|1153.5|1151.5|150
1748867100000|2025-06-02 12:25:00|1153.8|1151.8|1154.3|1152.3|1154.3|1152.3|1153.8|1151.8|109
1748867400000|2025-06-02 12:30:00|1154.2|1152.2|1154.6|1152.6|1154.9|1152.9|1154.1|1152.1|143
1748867700000|2025-06-02 12:35:00|1154.5|1152.5|1155.2|1153.2|1155.2|1153.2|1154.4|1152.4|133
1748868000000|2025-06-02 12:40:00|1155.3|1153.3|1155.6|1153.6|1155.7|1153.7|1155.2|1153.2|195
1748868300000|2025-06-02 12:45:00|1155.5|1153.5|1155.2|1153.2|1155.7|1153.7|1155|1153|144
1748868600000|2025-06-02 12:50:00|1155.3|1153.3|1155|1153|1155.4|1153.4|1155|1153|80
1748868900000|2025-06-02 12:55:00|1154.9|1152.9|1155.5|1153.5|1155.5|1153.5|1154.8|1152.8|75
1748869200000|2025-06-02 13:00:00|1155.6|1153.6|1155.1|1153.1|1155.7|1153.7|1155.1|1153.1|234
1748869500000|2025-06-02 13:05:00|1155|1153|1155|1153|1155.1|1153.1|1154.5|1152.5|460
1748869800000|2025-06-02 13:10:00|1155.1|1153.1|1155.4|1153.4|1155.6|1153.6|1155|1153|810
1748870100000|2025-06-02 13:15:00|1155.3|1153.3|1155|1153|1155.4|1153.4|1154.8|1152.8|219
1748870400000|2025-06-02 13:20:00|1154.9|1152.9|1154.8|1152.8|1155.3|1153.3|1154.7|1152.7|515
1748870700000|2025-06-02 13:25:00|1154.9|1152.9|1155|1153|1155|1153|1154.5|1152.5|595
1748871000000|2025-06-02 13:30:00|1154.3|1153.8|1155.7|1155.2|1156|1155.5|1153.8|1153.3|5451
1748871300000|2025-06-02 13:35:00|1155.6|1155.1|1155.6|1155.1|1156.1|1155.6|1154.7|1154.2|2010
1748871600000|2025-06-02 13:40:00|1155.5|1155|1155.4|1154.9|1155.9|1155.4|1154.2|1153.7|2967
1748871900000|2025-06-02 13:45:00|1155.6|1155.1|1153.4|1152.9|1155.7|1155.2|1153.3|1152.8|1481
1748872200000|2025-06-02 13:50:00|1153.5|1153|1153|1152.5|1154|1153.5|1152.2|1151.7|933
1748872500000|2025-06-02 13:55:00|1153.1|1152.6|1152.3|1151.8|1153.7|1153.2|1152.1|1151.6|1297
1748872800000|2025-06-02 14:00:00|1151.4|1150.9|1151.1|1150.6|1152.4|1151.9|1150.7|1150.2|2506
1748873100000|2025-06-02 14:05:00|1151.2|1150.7|1151.9|1151.4|1152.5|1152|1150.9|1150.4|1504
1748873400000|2025-06-02 14:10:00|1152|1151.5|1152.6|1152.1|1152.9|1152.4|1151.4|1150.9|1126
1748873700000|2025-06-02 14:15:00|1152.8|1152.3|1152.4|1151.9|1153|1152.5|1152.3|1151.8|841
1748874000000|2025-06-02 14:20:00|1152.5|1152|1153.5|1153|1154|1153.5|1152.4|1151.9|578
1748874300000|2025-06-02 14:25:00|1153.6|1153.1|1154.1|1153.6|1154.3|1153.8|1153.5|1153|567
1748874600000|2025-06-02 14:30:00|1154|1153.5|1154.4|1153.9|1154.7|1154.2|1153.7|1153.2|1467
1748874900000|2025-06-02 14:35:00|1154.3|1153.8|1154.9|1154.4|1156.2|1155.7|1154.3|1153.8|2474
1748875200000|2025-06-02 14:40:00|1155|1154.5|1154.4|1153.9|1155.4|1154.9|1154.3|1153.8|768
1748875500000|2025-06-02 14:45:00|1154.5|1154|1154.3|1153.8|1154.9|1154.4|1154.2|1153.7|956
1748875800000|2025-06-02 14:50:00|1154.4|1153.9|1154.2|1153.7|1154.7|1154.2|1153.9|1153.4|1359
1748876100000|2025-06-02 14:55:00|1154.1|1153.6|1154.7|1154.2|1154.9|1154.4|1154|1153.5|972
1748876400000|2025-06-02 15:00:00|1154.6|1154.1|1153.8|1153.3|1154.9|1154.4|1153.5|1153|1972
1748876700000|2025-06-02 15:05:00|1153.9|1153.4|1154.2|1153.7|1154.8|1154.3|1153.8|1153.3|1064
1748877000000|2025-06-02 15:10:00|1154.1|1153.6|1155.1|1154.6|1155.1|1154.6|1154|1153.5|427
1748877300000|2025-06-02 15:15:00|1155|1154.5|1155.2|1154.7|1155.3|1154.8|1154.6|1154.1|699
1748877600000|2025-06-02 15:20:00|1155.3|1154.8|1155.4|1154.9|1155.5|1155|1154.9|1154.4|546
1748877900000|2025-06-02 15:25:00|1155.5|1155|1154.3|1153.8|1155.6|1155.1|1154|1153.5|855
1748878200000|2025-06-02 15:30:00|1154.4|1153.9|1154.2|1153.7|1154.7|1154.2|1154.2|1153.7|925
1748878500000|2025-06-02 15:35:00|1154.3|1153.8|1154.4|1153.9|1154.9|1154.4|1154|1153.5|1330
1748878800000|2025-06-02 15:40:00|1154.3|1153.8|1155.4|1154.9|1155.4|1154.9|1154.3|1153.8|1278
1748879100000|2025-06-02 15:45:00|1155.3|1154.8|1155.2|1154.7|1155.6|1155.1|1155|1154.5|523
1748879400000|2025-06-02 15:50:00|1155.3|1154.8|1155.6|1155.1|1156|1155.5|1155.2|1154.7|328
1748879700000|2025-06-02 15:55:00|1155.5|1155|1155.4|1154.9|1155.6|1155.1|1154.9|1154.4|289
1748880000000|2025-06-02 16:00:00|1155.5|1155|1155.1|1154.6|1155.5|1155|1154.7|1154.2|299
1748880300000|2025-06-02 16:05:00|1155|1154.5|1155.4|1154.9|1155.4|1154.9|1154.9|1154.4|486
1748880600000|2025-06-02 16:10:00|1155.3|1154.8|1155.2|1154.7|1155.4|1154.9|1155.1|1154.6|281
1748880900000|2025-06-02 16:15:00|1155.1|1154.6|1155.7|1155.2|1155.8|1155.3|1155|1154.5|380
1748881200000|2025-06-02 16:20:00|1155.6|1155.1|1155.8|1155.3|1155.8|1155.3|1155.5|1155|403
1748881500000|2025-06-02 16:25:00|1155.7|1155.2|1155.2|1154.7|1155.7|1155.2|1154.7|1154.2|362
1748881800000|2025-06-02 16:30:00|1155.3|1154.8|1155.7|1155.2|1155.7|1155.2|1155.1|1154.6|247
1748882100000|2025-06-02 16:35:00|1155.6|1155.1|1155.4|1154.9|1155.8|1155.3|1155.1|1154.6|212
1748882400000|2025-06-02 16:40:00|1155.5|1155|1154.8|1154.3|1155.5|1155|1154.6|1154.1|300
1748882700000|2025-06-02 16:45:00|1154.9|1154.4|1155.1|1154.6|1155.4|1154.9|1154.8|1154.3|282
1748883000000|2025-06-02 16:50:00|1155|1154.5|1155.9|1155.4|1155.9|1155.4|1154.9|1154.4|374
1748883300000|2025-06-02 16:55:00|1155.8|1155.3|1155.9|1155.4|1156|1155.5|1155.7|1155.2|942
1748883600000|2025-06-02 17:00:00|1155.8|1155.3|1156.2|1155.7|1156.3|1155.8|1155.8|1155.3|776
1748883900000|2025-06-02 17:05:00|1156.3|1155.8|1156.6|1156.1|1156.6|1156.1|1156.2|1155.7|490
1748884200000|2025-06-02 17:10:00|1156.7|1156.2|1156.2|1155.7|1156.7|1156.2|1156.2|1155.7|477
1748884500000|2025-06-02 17:15:00|1156.1|1155.6|1156.3|1155.8|1156.5|1156|1155.9|1155.4|517
1748884800000|2025-06-02 17:20:00|1156.4|1155.9|1155.9|1155.4|1156.4|1155.9|1155.7|1155.2|362
1748885100000|2025-06-02 17:25:00|1155.8|1155.3|1155.3|1154.8|1155.8|1155.3|1155.3|1154.8|173
1748885400000|2025-06-02 17:30:00|1155.4|1154.9|1155.9|1155.4|1156|1155.5|1155.4|1154.9|349
1748885700000|2025-06-02 17:35:00|1155.8|1155.3|1156|1155.5|1156|1155.5|1155.6|1155.1|330
1748886000000|2025-06-02 17:40:00|1156.1|1155.6|1155.9|1155.4|1156.2|1155.7|1155.8|1155.3|438
1748886300000|2025-06-02 17:45:00|1156|1155.5|1156.1|1155.6|1156.2|1155.7|1155.9|1155.4|178
1748886600000|2025-06-02 17:50:00|1156|1155.5|1155.9|1155.4|1156.1|1155.6|1155.8|1155.3|128
1748886900000|2025-06-02 17:55:00|1155.8|1155.3|1156|1155.5|1156.2|1155.7|1155.8|1155.3|145
1748887200000|2025-06-02 18:00:00|1155.9|1155.4|1155.8|1155.3|1156.2|1155.7|1155.6|1155.1|472
1748887500000|2025-06-02 18:05:00|1155.9|1155.4|1155.9|1155.4|1156.1|1155.6|1155.6|1155.1|696
1748887800000|2025-06-02 18:10:00|1156|1155.5|1156.5|1156|1156.6|1156.1|1155.9|1155.4|418
1748888100000|2025-06-02 18:15:00|1156.6|1156.1|1157.8|1157.3|1157.9|1157.4|1156.6|1156.1|348
1748888400000|2025-06-02 18:20:00|1157.7|1157.2|1157.9|1157.4|1158.3|1157.8|1157.7|1157.2|473
1748888700000|2025-06-02 18:25:00|1158|1157.5|1158.4|1157.9|1158.4|1157.9|1157.9|1157.4|178
1748889000000|2025-06-02 18:30:00|1158.5|1158|1158.3|1157.8|1158.6|1158.1|1158.3|1157.8|301
1748889300000|2025-06-02 18:35:00|1158.2|1157.7|1158.1|1157.6|1158.2|1157.7|1157.9|1157.4|200
1748889600000|2025-06-02 18:40:00|1158|1157.5|1158.1|1157.6|1158.2|1157.7|1157.9|1157.4|159
1748889900000|2025-06-02 18:45:00|1158.2|1157.7|1158.1|1157.6|1158.3|1157.8|1158.1|1157.6|241
1748890200000|2025-06-02 18:50:00|1158|1157.5|1158.3|1157.8|1158.3|1157.8|1157.9|1157.4|158
1748890500000|2025-06-02 18:55:00|1158.2|1157.7|1158.6|1158.1|1158.6|1158.1|1158.2|1157.7|180
1748890800000|2025-06-02 19:00:00|1158.7|1158.2|1158.6|1158.1|1159|1158.5|1158.4|1157.9|757
1748891100000|2025-06-02 19:05:00|1158.5|1158|1158.7|1158.2|1158.7|1158.2|1158.4|1157.9|309
1748891400000|2025-06-02 19:10:00|1158.8|1158.3|1158.9|1158.4|1159.1|1158.6|1158.7|1158.2|612
1748891700000|2025-06-02 19:15:00|1159|1158.5|1158.5|1158|1159|1158.5|1158.5|1158|275
1748892000000|2025-06-02 19:20:00|1158.6|1158.1|1159.2|1158.7|1159.2|1158.7|1158.6|1158.1|406
1748892300000|2025-06-02 19:25:00|1159.1|1158.6|1159|1158.5|1159.2|1158.7|1158.9|1158.4|315
1748892600000|2025-06-02 19:30:00|1158.9|1158.4|1158.7|1158.2|1158.9|1158.4|1158.6|1158.1|477
1748892900000|2025-06-02 19:35:00|1158.6|1158.1|1158.9|1158.4|1159.1|1158.6|1158.4|1157.9|543
1748893200000|2025-06-02 19:40:00|1159|1158.5|1159|1158.5|1159.1|1158.6|1158.5|1158|447
1748893500000|2025-06-02 19:45:00|1158.9|1158.4|1158.8|1158.3|1159.2|1158.7|1158.7|1158.2|388
1748893800000|2025-06-02 19:50:00|1158.7|1158.2|1158.7|1158.2|1159.1|1158.6|1158.4|1157.9|1153
1748894100000|2025-06-02 19:55:00|1158.8|1158.3|1160.1|1159.6|1160.3|1159.8|1158.7|1158.2|11037
1748894400000|2025-06-02 20:00:00|1159.6|1159.1|1160.6|1158.6|1161|1159.1|1159.6|1158|2229
1748894700000|2025-06-02 20:05:00|1160.4|1158.4|1160.6|1158.6|1160.7|1158.7|1160.3|1158.3|387
1748895000000|2025-06-02 20:10:00|1160.5|1158.5|1161.2|1159.2|1161.2|1159.2|1160.5|1158.5|276
1748895300000|2025-06-02 20:15:00|1161.3|1159.3|1161.4|1159.4|1161.5|1159.5|1161.2|1159.2|57
1748895600000|2025-06-02 20:20:00|1161.5|1159.5|1161.3|1159.3|1161.5|1159.5|1161.1|1159.1|67
1748895900000|2025-06-02 20:25:00|1161.1|1159.1|1161.2|1159.2|1161.3|1159.3|1161.1|1159.1|61
1748896200000|2025-06-02 20:30:00|1161.1|1159.1|1161|1159|1161.2|1159.2|1160.8|1158.8|30
1748896500000|2025-06-02 20:35:00|1160.9|1158.9|1161|1159|1161.1|1159.1|1160.8|1158.8|18
1748896800000|2025-06-02 20:40:00|1160.9|1158.9|1161|1159|1161.1|1159.1|1160.9|1158.9|16
1748897100000|2025-06-02 20:45:00|1160.9|1158.9|1160.8|1158.8|1161.1|1159.1|1160.8|1158.8|14
1748897400000|2025-06-02 20:50:00|1160.7|1158.7|1160.4|1158.4|1160.9|1158.9|1160.4|1158.4|38
1748897700000|2025-06-02 20:55:00|1160.3|1158.3|1160.2|1158.2|1160.3|1158.3|1160.2|1158.2|52
1748898300000|2025-06-02 21:05:00|1160.8|1158.8|1160.8|1158.8|1160.8|1158.8|1160.8|1158.8|1
1748900400000|2025-06-02 21:40:00|1161.6|1159.6|1161.6|1159.6|1161.6|1159.6|1161.6|1159.6|0
1748901600000|2025-06-02 22:00:00|1161.2|1159.2|1160.3|1158.3|1161.2|1159.2|1160.3|1158.3|0
1748901900000|2025-06-02 22:05:00|1160.4|1158.4|1160.3|1158.3|1160.5|1158.5|1160.3|1158.3|0
1748902200000|2025-06-02 22:10:00|1160.4|1158.4|1160.2|1158.2|1160.4|1158.4|1160.1|1158.1|0
1748902500000|2025-06-02 22:15:00|1160.1|1158.1|1160.4|1158.4|1160.4|1158.4|1160.1|1158.1|0
1748902800000|2025-06-02 22:20:00|1160.5|1158.5|1160.1|1158.1|1160.5|1158.5|1160.1|1158.1|0
1748903100000|2025-06-02 22:25:00|1160.2|1158.2|1159.8|1157.8|1160.3|1158.3|1159.6|1157.6|0
1748903400000|2025-06-02 22:30:00|1159.7|1157.7|1159.8|1157.8|1160|1158|1159.7|1157.7|0
1748903700000|2025-06-02 22:35:00|1159.9|1157.9|1159.8|1157.8|1160|1158|1159.8|1157.8|0
1748904000000|2025-06-02 22:40:00|1159.9|1157.9|1159.9|1157.9|1160|1158|1159.8|1157.8|0
1748904300000|2025-06-02 22:45:00|1159.8|1157.8|1159.9|1157.9|1160|1158|1159.8|1157.8|0
1748904600000|2025-06-02 22:50:00|1159.8|1157.8|1159.8|1157.8|1159.9|1157.9|1159.8|1157.8|0
1748904900000|2025-06-02 22:55:00|1159.7|1157.7|1159.7|1157.7|1159.8|1157.8|1159.6|1157.6|0
1748905200000|2025-06-02 23:00:00|1159.5|1157.5|1159.9|1157.9|1160|1158|1159.4|1157.4|0
1748905500000|2025-06-02 23:05:00|1159.8|1157.8|1159.9|1157.9|1160|1158|1159.5|1157.5|0
1748905800000|2025-06-02 23:10:00|1160|1158|1159.8|1157.8|1160.2|1158.2|1159.7|1157.7|0
1748906100000|2025-06-02 23:15:00|1159.7|1157.7|1159.5|1157.5|1159.8|1157.8|1159.2|1157.2|0
1748906400000|2025-06-02 23:20:00|1159.4|1157.4|1159.5|1157.5|1159.6|1157.6|1159.4|1157.4|0
1748906700000|2025-06-02 23:25:00|1159.6|1157.6|1160.6|1158.6|1160.6|1158.6|1157.4|1155.4|0
1748907000000|2025-06-02 23:30:00|1160.7|1158.7|1159.4|1157.4|1160.7|1158.7|1159.3|1157.3|0
1748907300000|2025-06-02 23:35:00|1159.5|1157.5|1158.9|1156.9|1159.5|1157.5|1158.8|1156.8|0
1748907600000|2025-06-02 23:40:00|1159|1157|1159.3|1157.3|1159.5|1157.5|1158.8|1156.8|0
1748907900000|2025-06-02 23:45:00|1159.4|1157.4|1158.9|1156.9|1159.5|1157.5|1158.8|1156.8|0
1748908200000|2025-06-02 23:50:00|1159|1157|1158.3|1156.3|1159|1157|1158.3|1156.3|0
1748908500000|2025-06-02 23:55:00|1158.4|1156.4|1158.3|1156.3|1158.4|1156.4|1158.1|1156.1|0
1748908800000|2025-06-03 00:00:00|1159.5|1157.5|1159|1157|1159.6|1157.6|1158.5|1156.5|68
1748909100000|2025-06-03 00:05:00|1158.9|1156.9|1158.7|1156.7|1158.9|1156.9|1158.6|1156.6|46
1748909400000|2025-06-03 00:10:00|1158.6|1156.6|1158.8|1156.8|1158.8|1156.8|1158.6|1156.6|11
1748909700000|2025-06-03 00:15:00|1158.9|1156.9|1158.9|1156.9|1158.9|1156.9|1158.9|1156.9|3
1748910000000|2025-06-03 00:20:00|1158.7|1156.7|1158.6|1156.6|1158.7|1156.7|1158.5|1156.5|6
1748910300000|2025-06-03 00:25:00|1158.5|1156.5|1158.5|1156.5|1158.5|1156.5|1158.5|1156.5|10
1748910600000|2025-06-03 00:30:00|1158.3|1156.3|1158.2|1156.2|1158.3|1156.3|1158.2|1156.2|5
1748910900000|2025-06-03 00:35:00|1158.7|1156.7|1158.5|1156.5|1159.1|1157.1|1158.5|1156.5|42
1748911200000|2025-06-03 00:40:00|1158.9|1156.9|1158.9|1156.9|1158.9|1156.9|1158.9|1156.9|1
1748911500000|2025-06-03 00:45:00|1159|1157|1158.7|1156.7|1159|1157|1158.7|1156.7|12
1748911800000|2025-06-03 00:50:00|1159|1157|1158.5|1156.5|1159|1157|1158.5|1156.5|5
1748912100000|2025-06-03 00:55:00|1158.7|1156.7|1158.9|1156.9|1159.1|1157.1|1158.7|1156.7|14
1748912400000|2025-06-03 01:00:00|1159.2|1157.2|1159.1|1157.1|1159.7|1157.7|1159.1|1157.1|102
1748912700000|2025-06-03 01:05:00|1158.8|1156.8|1159.1|1157.1|1159.5|1157.5|1158.8|1156.8|30
1748913000000|2025-06-03 01:10:00|1159|1157|1159.5|1157.5|1159.6|1157.6|1159|1157|31
1748913300000|2025-06-03 01:15:00|1159.4|1157.4|1159.6|1157.6|1159.6|1157.6|1158.6|1156.6|78
1748913600000|2025-06-03 01:20:00|1159.7|1157.7|1160.2|1158.2|1160.2|1158.2|1159.6|1157.6|59
1748913900000|2025-06-03 01:25:00|1160|1158|1160.9|1158.9|1160.9|1158.9|1159.8|1157.8|18
1748914200000|2025-06-03 01:30:00|1161|1159|1161.6|1159.6|1161.7|1159.7|1160.6|1158.6|396
1748914500000|2025-06-03 01:35:00|1161.5|1159.5|1162|1160|1162.6|1160.6|1161.2|1159.2|401
1748914800000|2025-06-03 01:40:00|1162.2|1160.2|1162.3|1160.3|1162.8|1160.8|1161.7|1159.7|47
1748915100000|2025-06-03 01:45:00|1162.1|1160.1|1162.5|1160.5|1162.6|1160.6|1161.5|1159.5|44
1748915400000|2025-06-03 01:50:00|1163.2|1161.2|1163.1|1161.1|1163.5|1161.5|1162.9|1160.9|192
1748915700000|2025-06-03 01:55:00|1162.8|1160.8|1162.6|1160.6|1162.9|1160.9|1162.2|1160.2|56
1748916000000|2025-06-03 02:00:00|1162.9|1160.9|1161.4|1159.4|1163|1161|1161.1|1159.1|59
1748916300000|2025-06-03 02:05:00|1161.3|1159.3|1159.9|1157.9|1161.4|1159.4|1159.9|1157.9|77
1748916600000|2025-06-03 02:10:00|1160|1158|1159.1|1157.1|1160.3|1158.3|1159|1157|123
1748916900000|2025-06-03 02:15:00|1159.2|1157.2|1159.1|1157.1|1159.3|1157.3|1158.7|1156.7|30
1748917200000|2025-06-03 02:20:00|1159.2|1157.2|1158.6|1156.6|1159.2|1157.2|1158.5|1156.5|32
1748917500000|2025-06-03 02:25:00|1158.3|1156.3|1158.6|1156.6|1158.7|1156.7|1158|1156|54
1748917800000|2025-06-03 02:30:00|1158.5|1156.5|1158.7|1156.7|1158.7|1156.7|1158.2|1156.2|44
1748918100000|2025-06-03 02:35:00|1159.1|1157.1|1159.1|1157.1|1159.4|1157.4|1159|1157|32
1748918400000|2025-06-03 02:40:00|1158.9|1156.9|1159.3|1157.3|1159.3|1157.3|1158.1|1156.1|35
1748918700000|2025-06-03 02:45:00|1159.4|1157.4|1159.2|1157.2|1159.5|1157.5|1159|1157|8
1748919000000|2025-06-03 02:50:00|1159.5|1157.5|1159.5|1157.5|1159.5|1157.5|1159.5|1157.5|1
1748919300000|2025-06-03 02:55:00|1159.6|1157.6|1160.2|1158.2|1160.2|1158.2|1159.6|1157.6|18
1748919600000|2025-06-03 03:00:00|1160.3|1158.3|1160.8|1158.8|1161|1159|1160.3|1158.3|99
1748919900000|2025-06-03 03:05:00|1160.9|1158.9|1160.4|1158.4|1161|1159|1160.2|1158.2|44
1748920200000|2025-06-03 03:10:00|1160.5|1158.5|1160.4|1158.4|1160.6|1158.6|1160.2|1158.2|17
1748920500000|2025-06-03 03:15:00|1160.3|1158.3|1159.9|1157.9|1160.3|1158.3|1159.9|1157.9|8
1748920800000|2025-06-03 03:20:00|1159.8|1157.8|1160.2|1158.2|1160.5|1158.5|1159.8|1157.8|49
1748921100000|2025-06-03 03:25:00|1160.3|1158.3|1159.8|1157.8|1160.3|1158.3|1159.5|1157.5|29
1748921400000|2025-06-03 03:30:00|1159.6|1157.6|1159.3|1157.3|1159.7|1157.7|1159.1|1157.1|34
1748921700000|2025-06-03 03:35:00|1159.4|1157.4|1159|1157|1159.7|1157.7|1159|1157|37
1748922000000|2025-06-03 03:40:00|1158.8|1156.8|1159|1157|1159|1157|1158.7|1156.7|17
1748922300000|2025-06-03 03:45:00|1159.1|1157.1|1157.7|1155.7|1159.4|1157.4|1157.6|1155.6|223
1748922600000|2025-06-03 03:50:00|1157.6|1155.6|1157.8|1155.8|1157.8|1155.8|1157.3|1155.3|149
1748922900000|2025-06-03 03:55:00|1157.9|1155.9|1158.4|1156.4|1158.4|1156.4|1157.9|1155.9|42
1748923200000|2025-06-03 04:00:00|1158.1|1156.1|1157.8|1155.8|1158.1|1156.1|1157.8|1155.8|26
1748923500000|2025-06-03 04:05:00|1157.7|1155.7|1158|1156|1158.1|1156.1|1157.7|1155.7|38
1748923800000|2025-06-03 04:10:00|1157.7|1155.7|1157.7|1155.7|1157.7|1155.7|1157.6|1155.6|16
1748924100000|2025-06-03 04:15:00|1157.6|1155.6|1157.6|1155.6|1157.6|1155.6|1157.2|1155.2|61
1748924400000|2025-06-03 04:20:00|1157.7|1155.7|1157.4|1155.4|1157.8|1155.8|1157.4|1155.4|23
1748924700000|2025-06-03 04:25:00|1157.2|1155.2|1157.2|1155.2|1157.2|1155.2|1157.1|1155.1|26
1748925000000|2025-06-03 04:30:00|1157.1|1155.1|1157.1|1155.1|1157.1|1155.1|1156.9|1154.9|26
1748925300000|2025-06-03 04:35:00|1157|1155|1157.4|1155.4|1157.4|1155.4|1157|1155|18
1748925600000|2025-06-03 04:40:00|1157.2|1155.2|1157.2|1155.2|1157.4|1155.4|1156.9|1154.9|26
1748925900000|2025-06-03 04:45:00|1157.3|1155.3|1157.8|1155.8|1157.9|1155.9|1157.3|1155.3|24
1748926200000|2025-06-03 04:50:00|1157.9|1155.9|1157.6|1155.6|1158.1|1156.1|1157.5|1155.5|27
1748926500000|2025-06-03 04:55:00|1157.7|1155.7|1158.3|1156.3|1158.4|1156.4|1157.7|1155.7|115
1748926800000|2025-06-03 05:00:00|1158.4|1156.4|1159|1157|1159.4|1157.4|1158.4|1156.4|113
1748927100000|2025-06-03 05:05:00|1159.1|1157.1|1158.4|1156.4|1159.2|1157.2|1158.4|1156.4|26
1748927400000|2025-06-03 05:10:00|1158.3|1156.3|1158.4|1156.4|1158.4|1156.4|1158.1|1156.1|44
1748927700000|2025-06-03 05:15:00|1158.3|1156.3|1158.2|1156.2|1158.6|1156.6|1157.9|1155.9|53
1748928000000|2025-06-03 05:20:00|1158.1|1156.1|1158.2|1156.2|1158.5|1156.5|1158.1|1156.1|25
1748928300000|2025-06-03 05:25:00|1158.1|1156.1|1157.3|1155.3|1158.2|1156.2|1157.2|1155.2|65
1748928600000|2025-06-03 05:30:00|1157.2|1155.2|1156.9|1154.9|1157.5|1155.5|1156.7|1154.7|65
1748928900000|2025-06-03 05:35:00|1157|1155|1157.5|1155.5|1157.5|1155.5|1157|1155|29
1748929200000|2025-06-03 05:40:00|1157.6|1155.6|1157.5|1155.5|1157.7|1155.7|1157.5|1155.5|22
1748929500000|2025-06-03 05:45:00|1157.6|1155.6|1157.8|1155.8|1157.8|1155.8|1157.5|1155.5|16
1748929800000|2025-06-03 05:50:00|1157.9|1155.9|1158.3|1156.3|1158.3|1156.3|1157.8|1155.8|28
1748930100000|2025-06-03 05:55:00|1158.4|1156.4|1158.5|1156.5|1158.5|1156.5|1158.1|1156.1|32
1748930400000|2025-06-03 06:00:00|1158.6|1156.6|1159|1157|1159.1|1157.1|1158.5|1156.5|54
1748930700000|2025-06-03 06:05:00|1159.1|1157.1|1158|1156|1159.1|1157.1|1158|1156|62
1748931000000|2025-06-03 06:10:00|1157.9|1155.9|1157.5|1155.5|1157.9|1155.9|1157.5|1155.5|57
1748931300000|2025-06-03 06:15:00|1157.6|1155.6|1158.2|1156.2|1158.2|1156.2|1157.5|1155.5|33
1748931600000|2025-06-03 06:20:00|1158.1|1156.1|1159|1157|1159|1157|1158.1|1156.1|66
1748931900000|2025-06-03 06:25:00|1159.1|1157.1|1158.5|1156.5|1159.2|1157.2|1158.5|1156.5|95
1748932200000|2025-06-03 06:30:00|1158.6|1156.6|1159|1157|1159|1157|1158.3|1156.3|174
1748932500000|2025-06-03 06:35:00|1159.1|1157.1|1159|1157|1159.1|1157.1|1158.7|1156.7|37
1748932800000|2025-06-03 06:40:00|1159.1|1157.1|1158.8|1156.8|1159.1|1157.1|1158.8|1156.8|29
1748933100000|2025-06-03 06:45:00|1158.9|1156.9|1158.7|1156.7|1159|1157|1158.6|1156.6|67
1748933400000|2025-06-03 06:50:00|1158.8|1156.8|1158.9|1156.9|1159|1157|1158.6|1156.6|103
1748933700000|2025-06-03 06:55:00|1158.8|1156.8|1159.7|1157.7|1159.7|1157.7|1158.8|1156.8|169
1748934000000|2025-06-03 07:00:00|1159.9|1157.9|1159.8|1157.8|1160.5|1158.5|1159.6|1157.6|293
1748934300000|2025-06-03 07:05:00|1160|1158|1160.8|1158.8|1160.9|1158.9|1159.9|1157.9|103
1748934600000|2025-06-03 07:10:00|1160.7|1158.7|1160.4|1158.4|1160.8|1158.8|1160.2|1158.2|73
1748934900000|2025-06-03 07:15:00|1160.6|1158.6|1159.6|1157.6|1160.7|1158.7|1159.5|1157.5|114
1748935200000|2025-06-03 07:20:00|1159.5|1157.5|1158.4|1156.4|1159.6|1157.6|1157.7|1155.7|578
1748935500000|2025-06-03 07:25:00|1158.3|1156.3|1158.7|1156.7|1159|1157|1157.9|1155.9|514
1748935800000|2025-06-03 07:30:00|1158.6|1156.6|1159.2|1157.2|1159.8|1157.8|1158.5|1156.5|218
1748936100000|2025-06-03 07:35:00|1159.1|1157.1|1159.2|1157.2|1159.2|1157.2|1158.4|1156.4|123
1748936400000|2025-06-03 07:40:00|1159.1|1157.1|1158.5|1156.5|1159.2|1157.2|1158.4|1156.4|231
1748936700000|2025-06-03 07:45:00|1158.6|1156.6|1158.5|1156.5|1158.7|1156.7|1158.1|1156.1|71
1748937000000|2025-06-03 07:50:00|1158.3|1156.3|1158.6|1156.6|1158.7|1156.7|1158.2|1156.2|101
1748937300000|2025-06-03 07:55:00|1158.8|1156.8|1158.4|1156.4|1158.8|1156.8|1158.3|1156.3|232
1748937600000|2025-06-03 08:00:00|1158.3|1156.3|1158.8|1156.8|1158.9|1156.9|1158.2|1156.2|282
1748937900000|2025-06-03 08:05:00|1159|1157|1158.4|1156.4|1159|1157|1158.3|1156.3|273
1748938200000|2025-06-03 08:10:00|1158.3|1156.3|1157.7|1155.7|1158.3|1156.3|1157.3|1155.3|166
1748938500000|2025-06-03 08:15:00|1157.6|1155.6|1157.4|1155.4|1158.1|1156.1|1157.1|1155.1|307
1748938800000|2025-06-03 08:20:00|1157.5|1155.5|1157.9|1155.9|1158.1|1156.1|1157.5|1155.5|93
1748939100000|2025-06-03 08:25:00|1157.8|1155.8|1158.2|1156.2|1158.3|1156.3|1157.7|1155.7|193
1748939400000|2025-06-03 08:30:00|1158.3|1156.3|1158.6|1156.6|1158.9|1156.9|1158.3|1156.3|158
1748939700000|2025-06-03 08:35:00|1158.7|1156.7|1159.1|1157.1|1159.3|1157.3|1158.7|1156.7|102
1748940000000|2025-06-03 08:40:00|1159.2|1157.2|1159.1|1157.1|1159.2|1157.2|1158.8|1156.8|78
1748940300000|2025-06-03 08:45:00|1159|1157|1159.2|1157.2|1159.2|1157.2|1158.8|1156.8|66
1748940600000|2025-06-03 08:50:00|1159.4|1157.4|1159.5|1157.5|1159.5|1157.5|1159.2|1157.2|76
1748940900000|2025-06-03 08:55:00|1159.6|1157.6|1159.4|1157.4|1159.6|1157.6|1159.2|1157.2|111
1748941200000|2025-06-03 09:00:00|1159.3|1157.3|1159|1157|1159.3|1157.3|1158.8|1156.8|150
1748941500000|2025-06-03 09:05:00|1158.9|1156.9|1159.2|1157.2|1159.2|1157.2|1158.8|1156.8|90
1748941800000|2025-06-03 09:10:00|1159.3|1157.3|1159.5|1157.5|1159.7|1157.7|1159.2|1157.2|95
1748942100000|2025-06-03 09:15:00|1159.6|1157.6|1159.2|1157.2|1159.6|1157.6|1159.1|1157.1|102
1748942400000|2025-06-03 09:20:00|1159.3|1157.3|1159.4|1157.4|1159.5|1157.5|1158.8|1156.8|128
1748942700000|2025-06-03 09:25:00|1159.5|1157.5|1159.3|1157.3|1159.7|1157.7|1159.2|1157.2|288
1748943000000|2025-06-03 09:30:00|1159.4|1157.4|1159.3|1157.3|1159.5|1157.5|1159.1|1157.1|104
1748943300000|2025-06-03 09:35:00|1159.4|1157.4|1160.5|1158.5|1160.5|1158.5|1159.4|1157.4|337
1748943600000|2025-06-03 09:40:00|1160.6|1158.6|1160.6|1158.6|1160.9|1158.9|1160.5|1158.5|1247
1748943900000|2025-06-03 09:45:00|1160.7|1158.7|1160.4|1158.4|1160.7|1158.7|1159.7|1157.7|322
1748944200000|2025-06-03 09:50:00|1160.5|1158.5|1160.2|1158.2|1160.7|1158.7|1160.1|1158.1|157
1748944500000|2025-06-03 09:55:00|1160.1|1158.1|1160.2|1158.2|1160.2|1158.2|1159.9|1157.9|184
1748944800000|2025-06-03 10:00:00|1160.1|1158.1|1160|1158|1160.6|1158.6|1160|1158|331
1748945100000|2025-06-03 10:05:00|1160.1|1158.1|1160.4|1158.4|1160.4|1158.4|1159.9|1157.9|225
1748945400000|2025-06-03 10:10:00|1160.3|1158.3|1159.8|1157.8|1160.4|1158.4|1159.6|1157.6|204
1748945700000|2025-06-03 10:15:00|1159.9|1157.9|1159.8|1157.8|1160.1|1158.1|1159.7|1157.7|73
1748946000000|2025-06-03 10:20:00|1159.9|1157.9|1159.6|1157.6|1159.9|1157.9|1159.5|1157.5|29
1748946300000|2025-06-03 10:25:00|1159.7|1157.7|1160.3|1158.3|1160.4|1158.4|1159.7|1157.7|90
1748946600000|2025-06-03 10:30:00|1160.2|1158.2|1160.2|1158.2|1160.3|1158.3|1160|1158|75
1748946900000|2025-06-03 10:35:00|1160.3|1158.3|1160.4|1158.4|1160.5|1158.5|1160.1|1158.1|104
1748947200000|2025-06-03 10:40:00|1160.3|1158.3|1160.3|1158.3|1160.7|1158.7|1160.3|1158.3|67
1748947500000|2025-06-03 10:45:00|1160.2|1158.2|1160|1158|1160.2|1158.2|1159.8|1157.8|59
1748947800000|2025-06-03 10:50:00|1159.9|1157.9|1160.2|1158.2|1160.2|1158.2|1159.7|1157.7|83
1748948100000|2025-06-03 10:55:00|1160.3|1158.3|1160.7|1158.7|1160.7|1158.7|1160.2|1158.2|256
1748948400000|2025-06-03 11:00:00|1160.8|1158.8|1160.3|1158.3|1160.8|1158.8|1160.1|1158.1|231
1748948700000|2025-06-03 11:05:00|1160.2|1158.2|1160|1158|1160.2|1158.2|1159.8|1157.8|262
1748949000000|2025-06-03 11:10:00|1159.9|1157.9|1159.9|1157.9|1160|1158|1159.6|1157.6|130
1748949300000|2025-06-03 11:15:00|1159.8|1157.8|1159.1|1157.1|1159.8|1157.8|1159|1157|81
1748949600000|2025-06-03 11:20:00|1159|1157|1158.8|1156.8|1159.1|1157.1|1158.6|1156.6|92
1748949900000|2025-06-03 11:25:00|1158.9|1156.9|1159.3|1157.3|1159.4|1157.4|1158.5|1156.5|167
1748950200000|2025-06-03 11:30:00|1159.2|1157.2|1159.5|1157.5|1159.8|1157.8|1159.1|1157.1|282
1748950500000|2025-06-03 11:35:00|1159.6|1157.6|1159.5|1157.5|1159.8|1157.8|1159.5|1157.5|231
1748950800000|2025-06-03 11:40:00|1159.7|1157.7|1160|1158|1160.2|1158.2|1159.4|1157.4|339
1748951100000|2025-06-03 11:45:00|1160.1|1158.1|1159.6|1157.6|1160.2|1158.2|1159.3|1157.3|306
1748951400000|2025-06-03 11:50:00|1159.7|1157.7|1159.8|1157.8|1160|1158|1159.5|1157.5|184
1748951700000|2025-06-03 11:55:00|1159.9|1157.9|1159.5|1157.5|1159.9|1157.9|1159.4|1157.4|243
1748952000000|2025-06-03 12:00:00|1159.6|1157.6|1159.3|1157.3|1159.7|1157.7|1159.1|1157.1|672
1748952300000|2025-06-03 12:05:00|1159.2|1157.2|1158.8|1156.8|1159.4|1157.4|1158.5|1156.5|496
1748952600000|2025-06-03 12:10:00|1158.9|1156.9|1158.9|1156.9|1159.2|1157.2|1158.8|1156.8|72
1748952900000|2025-06-03 12:15:00|1159|1157|1159|1157|1159.2|1157.2|1158.8|1156.8|79
1748953200000|2025-06-03 12:20:00|1158.9|1156.9|1159.4|1157.4|1159.6|1157.6|1158.8|1156.8|83
1748953500000|2025-06-03 12:25:00|1159.5|1157.5|1159.7|1157.7|1159.8|1157.8|1159.2|1157.2|209
1748953800000|2025-06-03 12:30:00|1159.6|1157.6|1159.6|1157.6|1160|1158|1159.4|1157.4|362
1748954100000|2025-06-03 12:35:00|1159.7|1157.7|1159.7|1157.7|1159.9|1157.9|1159.3|1157.3|389
1748954400000|2025-06-03 12:40:00|1159.6|1157.6|1159.2|1157.2|1159.8|1157.8|1159.1|1157.1|150
1748954700000|2025-06-03 12:45:00|1159.1|1157.1|1159.4|1157.4|1159.4|1157.4|1158.7|1156.7|183
1748955000000|2025-06-03 12:50:00|1159.2|1157.2|1159.1|1157.1|1159.4|1157.4|1158.9|1156.9|284
1748955300000|2025-06-03 12:55:00|1159.2|1157.2|1159.7|1157.7|1159.8|1157.8|1159|1157|263
1748955600000|2025-06-03 13:00:00|1159.8|1157.8|1160|1158|1160.1|1158.1|1159.3|1157.3|774
1748955900000|2025-06-03 13:05:00|1160.1|1158.1|1160.4|1158.4|1160.6|1158.6|1159.9|1157.9|902
1748956200000|2025-06-03 13:10:00|1160.5|1158.5|1160.5|1158.5|1160.8|1158.8|1160.4|1158.4|453
1748956500000|2025-06-03 13:15:00|1160.6|1158.6|1160.5|1158.5|1160.9|1158.9|1160.4|1158.4|487
1748956800000|2025-06-03 13:20:00|1160.4|1158.4|1160.3|1158.3|1160.5|1158.5|1159.9|1157.9|193
1748957100000|2025-06-03 13:25:00|1160.2|1158.2|1160.1|1158.1|1160.3|1158.3|1159.6|1157.6|495
1748957400000|2025-06-03 13:30:00|1159.4|1158.9|1158.7|1158.2|1159.7|1159.2|1157.9|1157.4|5221
1748957700000|2025-06-03 13:35:00|1158.6|1158.1|1159.6|1159.1|1159.8|1159.3|1157.4|1156.9|4051
1748958000000|2025-06-03 13:40:00|1159.5|1159|1160.2|1159.7|1160.5|1160|1159.3|1158.8|4362
1748958300000|2025-06-03 13:45:00|1160.1|1159.6|1158.4|1157.9|1160.4|1159.9|1158.4|1157.9|3121
1748958600000|2025-06-03 13:50:00|1158.3|1157.8|1158.8|1158.3|1158.9|1158.4|1158.1|1157.6|1417
1748958900000|2025-06-03 13:55:00|1158.9|1158.4|1158|1157.5|1159|1158.5|1158|1157.5|1458
1748959200000|2025-06-03 14:00:00|1158.3|1157.8|1159.2|1158.7|1159.5|1159|1157.9|1157.4|1704
1748959500000|2025-06-03 14:05:00|1159.1|1158.6|1157.9|1157.4|1159.1|1158.6|1156.9|1156.4|916
1748959800000|2025-06-03 14:10:00|1157.8|1157.3|1158.6|1158.1|1158.8|1158.3|1157.6|1157.1|522
1748960100000|2025-06-03 14:15:00|1158.5|1158|1159.8|1159.3|1160|1159.5|1158.4|1157.9|1385
1748960400000|2025-06-03 14:20:00|1159.9|1159.4|1160.2|1159.7|1160.4|1159.9|1159.9|1159.4|1718
1748960700000|2025-06-03 14:25:00|1160.3|1159.8|1160.6|1160.1|1160.7|1160.2|1159.8|1159.3|533
1748961000000|2025-06-03 14:30:00|1160.5|1160|1159.4|1158.9|1160.6|1160.1|1159.3|1158.8|731
1748961300000|2025-06-03 14:35:00|1159.3|1158.8|1159.6|1159.1|1159.8|1159.3|1159.1|1158.6|714
1748961600000|2025-06-03 14:40:00|1159.7|1159.2|1160.4|1159.9|1160.4|1159.9|1159.7|1159.2|453
1748961900000|2025-06-03 14:45:00|1160.3|1159.8|1160.3|1159.8|1160.5|1160|1160.1|1159.6|566
1748962200000|2025-06-03 14:50:00|1160.2|1159.7|1161|1160.5|1161.2|1160.7|1159.9|1159.4|672
1748962500000|2025-06-03 14:55:00|1161.1|1160.6|1161.5|1161|1161.6|1161.1|1160.8|1160.3|854
1748962800000|2025-06-03 15:00:00|1161.6|1161.1|1161.8|1161.3|1162.2|1161.7|1161.3|1160.8|1522
1748963100000|2025-06-03 15:05:00|1161.7|1161.2|1161.4|1160.9|1161.7|1161.2|1161.2|1160.7|645
1748963400000|2025-06-03 15:10:00|1161.5|1161|1161.2|1160.7|1161.7|1161.2|1161|1160.5|454
1748963700000|2025-06-03 15:15:00|1161.3|1160.8|1160.7|1160.2|1161.3|1160.8|1160.6|1160.1|736
1748964000000|2025-06-03 15:20:00|1160.6|1160.1|1161|1160.5|1161.1|1160.6|1160.6|1160.1|1828
1748964300000|2025-06-03 15:25:00|1161.1|1160.6|1161.2|1160.7|1161.3|1160.8|1160.6|1160.1|954
1748964600000|2025-06-03 15:30:00|1161.1|1160.6|1161.4|1160.9|1161.7|1161.2|1160.7|1160.2|1158
1748964900000|2025-06-03 15:35:00|1161.3|1160.8|1161.6|1161.1|1161.9|1161.4|1161|1160.5|767
1748965200000|2025-06-03 15:40:00|1161.5|1161|1161.5|1161|1161.7|1161.2|1161.3|1160.8|441
1748965500000|2025-06-03 15:45:00|1161.4|1160.9|1161.8|1161.3|1162.3|1161.8|1161.3|1160.8|709
1748965800000|2025-06-03 15:50:00|1161.9|1161.4|1161.9|1161.4|1162|1161.5|1161.5|1161|435
1748966100000|2025-06-03 15:55:00|1161.8|1161.3|1162.2|1161.7|1162.2|1161.7|1161.6|1161.1|299
1748966400000|2025-06-03 16:00:00|1162.1|1161.6|1162.2|1161.7|1162.3|1161.8|1161.9|1161.4|439
1748966700000|2025-06-03 16:05:00|1162.3|1161.8|1162.6|1162.1|1162.9|1162.4|1162.2|1161.7|747
1748967000000|2025-06-03 16:10:00|1162.7|1162.2|1162.5|1162|1163|1162.5|1162.4|1161.9|1935
1748967300000|2025-06-03 16:15:00|1162.4|1161.9|1162.6|1162.1|1162.9|1162.4|1162.4|1161.9|1039
1748967600000|2025-06-03 16:20:00|1162.5|1162|1162.3|1161.8|1162.5|1162|1162.1|1161.6|523
1748967900000|2025-06-03 16:25:00|1162.2|1161.7|1162|1161.5|1162.4|1161.9|1162|1161.5|508
1748968200000|2025-06-03 16:30:00|1161.9|1161.4|1162.1|1161.6|1162.4|1161.9|1161.8|1161.3|442
1748968500000|2025-06-03 16:35:00|1162|1161.5|1162|1161.5|1162.3|1161.8|1162|1161.5|698
1748968800000|2025-06-03 16:40:00|1161.9|1161.4|1162.3|1161.8|1162.4|1161.9|1161.6|1161.1|576
1748969100000|2025-06-03 16:45:00|1162.2|1161.7|1162.2|1161.7|1162.5|1162|1162.1|1161.6|472
1748969400000|2025-06-03 16:50:00|1162.3|1161.8|1162.5|1162|1162.6|1162.1|1162.2|1161.7|356
1748969700000|2025-06-03 16:55:00|1162.4|1161.9|1162.1|1161.6|1162.4|1161.9|1162|1161.5|429
1748970000000|2025-06-03 17:00:00|1162|1161.5|1162.3|1161.8|1162.3|1161.8|1161.8|1161.3|447
1748970300000|2025-06-03 17:05:00|1162.4|1161.9|1162.1|1161.6|1162.7|1162.2|1162|1161.5|418
1748970600000|2025-06-03 17:10:00|1162.2|1161.7|1162.8|1162.3|1162.8|1162.3|1162.2|1161.7|497
1748970900000|2025-06-03 17:15:00|1162.7|1162.2|1163.3|1162.8|1163.4|1162.9|1162.7|1162.2|872
1748971200000|2025-06-03 17:20:00|1163.2|1162.7|1163.3|1162.8|1163.6|1163.1|1163.2|1162.7|776
1748971500000|2025-06-03 17:25:00|1163.2|1162.7|1163|1162.5|1163.2|1162.7|1162.7|1162.2|410
1748971800000|2025-06-03 17:30:00|1162.9|1162.4|1163|1162.5|1163.1|1162.6|1162.8|1162.3|281
1748972100000|2025-06-03 17:35:00|1162.9|1162.4|1163.2|1162.7|1163.2|1162.7|1162.8|1162.3|209
1748972400000|2025-06-03 17:40:00|1163.3|1162.8|1163.2|1162.7|1163.5|1163|1163.1|1162.6|790
1748972700000|2025-06-03 17:45:00|1163.1|1162.6|1163|1162.5|1163.2|1162.7|1163|1162.5|175
1748973000000|2025-06-03 17:50:00|1162.8|1162.3|1163.7|1163.2|1163.7|1163.2|1162.7|1162.2|427
1748973300000|2025-06-03 17:55:00|1163.8|1163.3|1163.1|1162.6|1163.8|1163.3|1163|1162.5|335
1748973600000|2025-06-03 18:00:00|1163.2|1162.7|1162.9|1162.4|1163.3|1162.8|1162.3|1161.8|700
1748973900000|2025-06-03 18:05:00|1163|1162.5|1162.6|1162.1|1163|1162.5|1162.3|1161.8|390
1748974200000|2025-06-03 18:10:00|1162.5|1162|1162.2|1161.7|1162.5|1162|1162|1161.5|489
1748974500000|2025-06-03 18:15:00|1162.1|1161.6|1162.6|1162.1|1162.6|1162.1|1161.8|1161.3|578
1748974800000|2025-06-03 18:20:00|1162.7|1162.2|1162.6|1162.1|1162.8|1162.3|1162.5|1162|260
1748975100000|2025-06-03 18:25:00|1162.5|1162|1162.8|1162.3|1162.9|1162.4|1162.5|1162|257
1748975400000|2025-06-03 18:30:00|1162.7|1162.2|1162.7|1162.2|1162.8|1162.3|1162.6|1162.1|248
1748975700000|2025-06-03 18:35:00|1162.6|1162.1|1162.4|1161.9|1162.6|1162.1|1162.3|1161.8|271
1748976000000|2025-06-03 18:40:00|1162.5|1162|1163.1|1162.6|1163.2|1162.7|1162.4|1161.9|821
1748976300000|2025-06-03 18:45:00|1163|1162.5|1163.3|1162.8|1163.4|1162.9|1162.9|1162.4|556
1748976600000|2025-06-03 18:50:00|1163.4|1162.9|1163.2|1162.7|1163.4|1162.9|1163.1|1162.6|393
1748976900000|2025-06-03 18:55:00|1163.3|1162.8|1163.2|1162.7|1163.5|1163|1163.1|1162.6|422
1748977200000|2025-06-03 19:00:00|1163.3|1162.8|1162.9|1162.4|1163.3|1162.8|1162.9|1162.4|251
1748977500000|2025-06-03 19:05:00|1162.8|1162.3|1162.7|1162.2|1162.8|1162.3|1162.5|1162|297
1748977800000|2025-06-03 19:10:00|1162.6|1162.1|1162.8|1162.3|1162.8|1162.3|1162.3|1161.8|428
1748978100000|2025-06-03 19:15:00|1162.9|1162.4|1162.8|1162.3|1163|1162.5|1162.7|1162.2|647
1748978400000|2025-06-03 19:20:00|1162.7|1162.2|1162.9|1162.4|1163|1162.5|1162.6|1162.1|291
1748978700000|2025-06-03 19:25:00|1163|1162.5|1163|1162.5|1163.2|1162.7|1162.9|1162.4|454
1748979000000|2025-06-03 19:30:00|1162.9|1162.4|1162.9|1162.4|1163.1|1162.6|1162.6|1162.1|506
1748979300000|2025-06-03 19:35:00|1163|1162.5|1162.7|1162.2|1163.1|1162.6|1162.7|1162.2|394
1748979600000|2025-06-03 19:40:00|1162.8|1162.3|1162.5|1162|1162.8|1162.3|1162.3|1161.8|399
1748979900000|2025-06-03 19:45:00|1162.4|1161.9|1162|1161.5|1162.6|1162.1|1161.9|1161.4|1195
1748980200000|2025-06-03 19:50:00|1161.8|1161.3|1161.8|1161.3|1162.1|1161.6|1161.7|1161.2|1429
1748980500000|2025-06-03 19:55:00|1161.7|1161.2|1162.7|1162.2|1162.8|1162.3|1161.5|1161|11715
1748980800000|2025-06-03 20:00:00|1163.2|1161.2|1162.8|1160.8|1163.2|1161.2|1162.3|1160.3|1297
1748981100000|2025-06-03 20:05:00|1162.7|1160.7|1162.7|1160.7|1162.9|1160.9|1162.6|1160.6|193
1748981400000|2025-06-03 20:10:00|1162.8|1160.8|1163.4|1161.4|1163.4|1161.4|1162.7|1160.7|435
1748981700000|2025-06-03 20:15:00|1163.3|1161.3|1163.3|1161.3|1163.4|1161.4|1163.2|1161.2|40
1748982000000|2025-06-03 20:20:00|1163.2|1161.2|1163.2|1161.2|1163.3|1161.3|1163.2|1161.2|28
1748982300000|2025-06-03 20:25:00|1163.3|1161.3|1163.4|1161.4|1163.5|1161.5|1163.3|1161.3|58
1748982600000|2025-06-03 20:30:00|1163.5|1161.5|1163.4|1161.4|1163.5|1161.5|1163.4|1161.4|70
1748982900000|2025-06-03 20:35:00|1163.5|1161.5|1163.7|1161.7|1163.7|1161.7|1163.5|1161.5|78
1748983200000|2025-06-03 20:40:00|1163.6|1161.6|1163.6|1161.6|1163.8|1161.8|1163.6|1161.6|52
1748983500000|2025-06-03 20:45:00|1163.7|1161.7|1163.6|1161.6|1163.8|1161.8|1163.6|1161.6|55
1748983800000|2025-06-03 20:50:00|1163.5|1161.5|1163.3|1161.3|1163.5|1161.5|1163.3|1161.3|40
1748984100000|2025-06-03 20:55:00|1163.4|1161.4|1163.5|1161.5|1163.5|1161.5|1163.3|1161.3|59
1748984400000|2025-06-03 21:00:00|1166.1|1164.1|1166.1|1164.1|1166.1|1164.1|1166.1|1164.1|3
1748984700000|2025-06-03 21:05:00|1163.7|1161.7|1164.6|1162.6|1166.1|1164.1|1163.7|1161.7|34
1748985000000|2025-06-03 21:10:00|1164.8|1162.8|1166.1|1164.1|1166.2|1164.2|1164.8|1162.8|38
1748985300000|2025-06-03 21:15:00|1166.2|1164.2|1167.6|1165.6|1167.6|1165.6|1166.2|1164.2|31
1748985600000|2025-06-03 21:20:00|1169.5|1167.5|1167.4|1165.4|1169.5|1167.5|1167.4|1165.4|24
1748985900000|2025-06-03 21:25:00|1167.3|1165.3|1168|1166|1168.2|1166.2|1167.2|1165.2|28
1748986200000|2025-06-03 21:30:00|1167.8|1165.8|1167.9|1165.9|1168|1166|1167.1|1165.1|27
1748986500000|2025-06-03 21:35:00|1167.7|1165.7|1169.5|1167.5|1169.5|1167.5|1167.6|1165.6|29
1748986800000|2025-06-03 21:40:00|1169.4|1167.4|1169.1|1167.1|1171.6|1169.6|1168.2|1166.2|28
1748987100000|2025-06-03 21:45:00|1168.7|1166.7|1166.9|1164.9|1169.7|1167.7|1166.9|1164.9|46
1748987400000|2025-06-03 21:50:00|1166.7|1164.7|1165.8|1163.8|1167.8|1165.8|1165.8|1163.8|14
1748987700000|2025-06-03 21:55:00|1166.4|1164.4|1165.2|1163.2|1167.9|1165.9|1165.2|1163.2|56
1748988000000|2025-06-03 22:00:00|1163.6|1161.6|1163.7|1161.7|1164|1162|1163.3|1161.3|0
1748988300000|2025-06-03 22:05:00|1163.6|1161.6|1163.9|1161.9|1164|1162|1163.6|1161.6|0
1748988600000|2025-06-03 22:10:00|1163.8|1161.8|1164.1|1162.1|1164.2|1162.2|1163.8|1161.8|0
1748988900000|2025-06-03 22:15:00|1164.2|1162.2|1164|1162|1164.3|1162.3|1163.9|1161.9|0
1748989200000|2025-06-03 22:20:00|1163.9|1161.9|1164.1|1162.1|1164.4|1162.4|1163.7|1161.7|0
1748989500000|2025-06-03 22:25:00|1164.2|1162.2|1164.5|1162.5|1164.6|1162.6|1164.1|1162.1|0
1748989800000|2025-06-03 22:30:00|1164.6|1162.6|1164.8|1162.8|1164.8|1162.8|1164.5|1162.5|0
1748990100000|2025-06-03 22:35:00|1164.7|1162.7|1164.6|1162.6|1165|1163|1164.5|1162.5|0
1748990400000|2025-06-03 22:40:00|1164.5|1162.5|1164.6|1162.6|1164.6|1162.6|1164.4|1162.4|0
1748990700000|2025-06-03 22:45:00|1164.7|1162.7|1164.4|1162.4|1164.7|1162.7|1164.2|1162.2|0
1748991000000|2025-06-03 22:50:00|1164.3|1162.3|1164.4|1162.4|1164.6|1162.6|1164.3|1162.3|0
1748991300000|2025-06-03 22:55:00|1164.5|1162.5|1164.2|1162.2|1164.6|1162.6|1164.2|1162.2|0
1748991600000|2025-06-03 23:00:00|1164.3|1162.3|1164.1|1162.1|1164.3|1162.3|1163.6|1161.6|0
1748991900000|2025-06-03 23:05:00|1164|1162|1164.4|1162.4|1164.4|1162.4|1164|1162|0
1748992200000|2025-06-03 23:10:00|1164.5|1162.5|1164.5|1162.5|1164.8|1162.8|1164.4|1162.4|0
1748992500000|2025-06-03 23:15:00|1164.4|1162.4|1164.5|1162.5|1164.6|1162.6|1164.2|1162.2|0
1748992800000|2025-06-03 23:20:00|1164.6|1162.6|1164.7|1162.7|1164.7|1162.7|1164.5|1162.5|0
1748993100000|2025-06-03 23:25:00|1164.5|1162.5|1164.5|1162.5|1164.7|1162.7|1164.5|1162.5|0
1748993400000|2025-06-03 23:30:00|1164.6|1162.6|1163.9|1161.9|1164.7|1162.7|1163.9|1161.9|0
1748993700000|2025-06-03 23:35:00|1164.2|1162.2|1164.5|1162.5|1164.6|1162.6|1164|1162|0
1748994000000|2025-06-03 23:40:00|1164.6|1162.6|1164.2|1162.2|1164.6|1162.6|1164|1162|0
1748994300000|2025-06-03 23:45:00|1164.1|1162.1|1164|1162|1164.5|1162.5|1164|1162|0
1748994600000|2025-06-03 23:50:00|1163.9|1161.9|1164.2|1162.2|1164.4|1162.4|1163.8|1161.8|0
1748994900000|2025-06-03 23:55:00|1164.1|1162.1|1164.3|1162.3|1164.4|1162.4|1164.1|1162.1|0
1748995200000|2025-06-04 00:00:00|1163.9|1161.9|1164.7|1162.7|1165|1163|1163.3|1161.3|210
1748995500000|2025-06-04 00:05:00|1164.5|1162.5|1164.3|1162.3|1165.2|1163.2|1164.3|1162.3|197
1748995800000|2025-06-04 00:10:00|1164.2|1162.2|1163.5|1161.5|1164.2|1162.2|1163.4|1161.4|33
1748996100000|2025-06-04 00:15:00|1163.6|1161.6|1163.5|1161.5|1163.7|1161.7|1163.5|1161.5|34
1748996400000|2025-06-04 00:20:00|1163.6|1161.6|1163.8|1161.8|1163.8|1161.8|1163.3|1161.3|51
1748996700000|2025-06-04 00:25:00|1163.7|1161.7|1164|1162|1164|1162|1163.6|1161.6|86
1748997000000|2025-06-04 00:30:00|1163.9|1161.9|1164.1|1162.1|1164.2|1162.2|1163.7|1161.7|45
1748997300000|2025-06-04 00:35:00|1164.2|1162.2|1164.1|1162.1|1164.3|1162.3|1164.1|1162.1|16
1748997600000|2025-06-04 00:40:00|1164.2|1162.2|1164.1|1162.1|1164.2|1162.2|1163.8|1161.8|38
1748997900000|2025-06-04 00:45:00|1164.2|1162.2|1164.7|1162.7|1164.8|1162.8|1164.2|1162.2|68
1748998200000|2025-06-04 00:50:00|1164.8|1162.8|1165.2|1163.2|1165.3|1163.3|1164.8|1162.8|26
1748998500000|2025-06-04 00:55:00|1165.1|1163.1|1164.2|1162.2|1165.1|1163.1|1164.2|1162.2|28
1748998800000|2025-06-04 01:00:00|1164.3|1162.3|1165.4|1163.4|1165.6|1163.6|1164.3|1162.3|161
1748999100000|2025-06-04 01:05:00|1165.6|1163.6|1165.9|1163.9|1166|1164|1165.6|1163.6|101
1748999400000|2025-06-04 01:10:00|1165.7|1163.7|1166.1|1164.1|1166.2|1164.2|1165.4|1163.4|38
1748999700000|2025-06-04 01:15:00|1166.5|1164.5|1166.7|1164.7|1166.8|1164.8|1166.3|1164.3|68
1749000000000|2025-06-04 01:20:00|1167|1165|1168.3|1166.3|1168.4|1166.4|1166.4|1164.4|68
1749000300000|2025-06-04 01:25:00|1168.2|1166.2|1168.2|1166.2|1168.3|1166.3|1167.8|1165.8|52
1749000600000|2025-06-04 01:30:00|1168.3|1166.3|1169.5|1167.5|1169.9|1167.9|1167.8|1165.8|272
1749000900000|2025-06-04 01:35:00|1169.7|1167.7|1170|1168|1170.7|1168.7|1169.3|1167.3|344
1749001200000|2025-06-04 01:40:00|1169.8|1167.8|1170.1|1168.1|1170.1|1168.1|1169.4|1167.4|149
1749001500000|2025-06-04 01:45:00|1170.2|1168.2|1171.1|1169.1|1171.2|1169.2|1170.2|1168.2|81
1749001800000|2025-06-04 01:50:00|1171|1169|1169.9|1167.9|1171|1169|1169.6|1167.6|27
1749002100000|2025-06-04 01:55:00|1170|1168|1170.6|1168.6|1170.9|1168.9|1170|1168|18
1749002400000|2025-06-04 02:00:00|1170.9|1168.9|1171.7|1169.7|1171.7|1169.7|1170.4|1168.4|62
1749002700000|2025-06-04 02:05:00|1171.6|1169.6|1171.2|1169.2|1171.6|1169.6|1170.9|1168.9|64
1749003000000|2025-06-04 02:10:00|1171.1|1169.1|1171|1169|1171.1|1169.1|1170.5|1168.5|37
1749003300000|2025-06-04 02:15:00|1171.1|1169.1|1171.5|1169.5|1171.5|1169.5|1170.6|1168.6|37
1749003600000|2025-06-04 02:20:00|1171|1169|1171.2|1169.2|1171.3|1169.3|1171|1169|19
1749003900000|2025-06-04 02:25:00|1171.3|1169.3|1171.5|1169.5|1172|1170|1171.3|1169.3|39
1749004200000|2025-06-04 02:30:00|1171.2|1169.2|1171.1|1169.1|1171.3|1169.3|1170.8|1168.8|36
1749004500000|2025-06-04 02:35:00|1171|1169|1170.4|1168.4|1171|1169|1170.3|1168.3|41
1749004800000|2025-06-04 02:40:00|1170.5|1168.5|1170.7|1168.7|1171.1|1169.1|1170.5|1168.5|27
1749005100000|2025-06-04 02:45:00|1170.8|1168.8|1170.8|1168.8|1171.2|1169.2|1170.6|1168.6|22
1749005400000|2025-06-04 02:50:00|1170.9|1168.9|1171|1169|1171.2|1169.2|1170.6|1168.6|52
1749005700000|2025-06-04 02:55:00|1171.1|1169.1|1171|1169|1171.2|1169.2|1170.9|1168.9|38
1749006000000|2025-06-04 03:00:00|1170.9|1168.9|1170.9|1168.9|1171.2|1169.2|1170.8|1168.8|65
1749006300000|2025-06-04 03:05:00|1171.1|1169.1|1171.7|1169.7|1171.7|1169.7|1171.1|1169.1|51
1749006600000|2025-06-04 03:10:00|1171.6|1169.6|1171.9|1169.9|1172.1|1170.1|1171.2|1169.2|52
1749006900000|2025-06-04 03:15:00|1171.8|1169.8|1172.6|1170.6|1172.8|1170.8|1171.8|1169.8|63
1749007200000|2025-06-04 03:20:00|1172.8|1170.8|1172.1|1170.1|1173|1171|1172.1|1170.1|98
1749007500000|2025-06-04 03:25:00|1171.9|1169.9|1171.9|1169.9|1172.1|1170.1|1171.7|1169.7|33
1749007800000|2025-06-04 03:30:00|1172|1170|1171.1|1169.1|1172.1|1170.1|1171|1169|24
1749008100000|2025-06-04 03:35:00|1171.2|1169.2|1171.2|1169.2|1171.3|1169.3|1171.1|1169.1|16
1749008400000|2025-06-04 03:40:00|1171|1169|1170.9|1168.9|1171|1169|1170.8|1168.8|30
1749008700000|2025-06-04 03:45:00|1170.8|1168.8|1170.8|1168.8|1170.9|1168.9|1170.5|1168.5|40
1749009000000|2025-06-04 03:50:00|1171|1169|1171|1169|1171.1|1169.1|1170.9|1168.9|30
1749009300000|2025-06-04 03:55:00|1170.8|1168.8|1170.9|1168.9|1171.3|1169.3|1170.8|1168.8|67
1749009600000|2025-06-04 04:00:00|1170.8|1168.8|1170.6|1168.6|1170.8|1168.8|1170.5|1168.5|45
1749009900000|2025-06-04 04:05:00|1170.5|1168.5|1170.4|1168.4|1170.7|1168.7|1170.4|1168.4|32
1749010200000|2025-06-04 04:10:00|1170.3|1168.3|1170.5|1168.5|1170.5|1168.5|1170.3|1168.3|32
1749010500000|2025-06-04 04:15:00|1170.6|1168.6|1170.4|1168.4|1170.7|1168.7|1170.4|1168.4|39
1749010800000|2025-06-04 04:20:00|1170.5|1168.5|1170.7|1168.7|1170.7|1168.7|1170.4|1168.4|37
1749011100000|2025-06-04 04:25:00|1170.8|1168.8|1170.8|1168.8|1170.9|1168.9|1170.7|1168.7|14
1749011400000|2025-06-04 04:30:00|1170.7|1168.7|1170.4|1168.4|1170.8|1168.8|1170.4|1168.4|63
1749011700000|2025-06-04 04:35:00|1170.5|1168.5|1170|1168|1170.5|1168.5|1170|1168|35
1749012000000|2025-06-04 04:40:00|1170.1|1168.1|1170.2|1168.2|1170.2|1168.2|1170.1|1168.1|13
1749012300000|2025-06-04 04:45:00|1170.3|1168.3|1170.2|1168.2|1170.4|1168.4|1170.2|1168.2|29
1749012600000|2025-06-04 04:50:00|1170.3|1168.3|1170.4|1168.4|1170.4|1168.4|1170.2|1168.2|21
1749012900000|2025-06-04 04:55:00|1170.3|1168.3|1169.9|1167.9|1170.3|1168.3|1169.9|1167.9|16
1749013200000|2025-06-04 05:00:00|1170|1168|1170.5|1168.5|1170.5|1168.5|1169.9|1167.9|63
1749013500000|2025-06-04 05:05:00|1170.6|1168.6|1170.9|1168.9|1171.5|1169.5|1170.6|1168.6|129
1749013800000|2025-06-04 05:10:00|1170.8|1168.8|1170.7|1168.7|1171.1|1169.1|1170.6|1168.6|167
1749014100000|2025-06-04 05:15:00|1171|1169|1170.2|1168.2|1171|1169|1170.2|1168.2|20
1749014400000|2025-06-04 05:20:00|1170.1|1168.1|1170.2|1168.2|1170.3|1168.3|1170|1168|30
1749014700000|2025-06-04 05:25:00|1170.3|1168.3|1170.5|1168.5|1170.5|1168.5|1170.1|1168.1|35
1749015000000|2025-06-04 05:30:00|1170.4|1168.4|1169.6|1167.6|1170.4|1168.4|1169.6|1167.6|61
1749015300000|2025-06-04 05:35:00|1169.5|1167.5|1170|1168|1170.1|1168.1|1169.5|1167.5|41
1749015600000|2025-06-04 05:40:00|1170.1|1168.1|1170.2|1168.2|1170.6|1168.6|1170.1|1168.1|40
1749015900000|2025-06-04 05:45:00|1170.3|1168.3|1170.4|1168.4|1170.5|1168.5|1170.1|1168.1|53
1749016200000|2025-06-04 05:50:00|1170.3|1168.3|1170.7|1168.7|1170.7|1168.7|1170.2|1168.2|50
1749016500000|2025-06-04 05:55:00|1170.8|1168.8|1171.2|1169.2|1171.5|1169.5|1170.8|1168.8|92
1749016800000|2025-06-04 06:00:00|1171.3|1169.3|1171|1169|1171.9|1169.9|1171|1169|206
1749017100000|2025-06-04 06:05:00|1171.1|1169.1|1171|1169|1171.1|1169.1|1170.5|1168.5|89
1749017400000|2025-06-04 06:10:00|1170.9|1168.9|1171.1|1169.1|1171.1|1169.1|1170.7|1168.7|80
1749017700000|2025-06-04 06:15:00|1171.3|1169.3|1170.4|1168.4|1171.6|1169.6|1170.3|1168.3|227
1749018000000|2025-06-04 06:20:00|1170.3|1168.3|1169.5|1167.5|1170.3|1168.3|1169.3|1167.3|195
1749018300000|2025-06-04 06:25:00|1169.6|1167.6|1169.4|1167.4|1169.7|1167.7|1169.3|1167.3|246
1749018600000|2025-06-04 06:30:00|1169.5|1167.5|1169.7|1167.7|1169.8|1167.8|1169.3|1167.3|135
1749018900000|2025-06-04 06:35:00|1169.6|1167.6|1169.6|1167.6|1169.6|1167.6|1169.2|1167.2|77
1749019200000|2025-06-04 06:40:00|1169.5|1167.5|1170|1168|1170.1|1168.1|1169.5|1167.5|101
1749019500000|2025-06-04 06:45:00|1169.8|1167.8|1170.4|1168.4|1170.5|1168.5|1169.8|1167.8|155
1749019800000|2025-06-04 06:50:00|1170.5|1168.5|1170.7|1168.7|1170.8|1168.8|1170.4|1168.4|105
1749020100000|2025-06-04 06:55:00|1170.6|1168.6|1170.9|1168.9|1170.9|1168.9|1170.4|1168.4|104
1749020400000|2025-06-04 07:00:00|1170.8|1168.8|1170.9|1168.9|1171.1|1169.1|1170.7|1168.7|217
1749020700000|2025-06-04 07:05:00|1171|1169|1171.1|1169.1|1171.5|1169.5|1170.9|1168.9|339
1749021000000|2025-06-04 07:10:00|1171|1169|1170.7|1168.7|1171|1169|1170.2|1168.2|1009
1749021300000|2025-06-04 07:15:00|1170.6|1168.6|1170.7|1168.7|1170.8|1168.8|1170.3|1168.3|309
1749021600000|2025-06-04 07:20:00|1170.8|1168.8|1171.1|1169.1|1171.2|1169.2|1170.6|1168.6|258
1749021900000|2025-06-04 07:25:00|1171.2|1169.2|1171.9|1169.9|1172.1|1170.1|1171.2|1169.2|297
1749022200000|2025-06-04 07:30:00|1171.8|1169.8|1171.7|1169.7|1172|1170|1171.4|1169.4|261
1749022500000|2025-06-04 07:35:00|1171.6|1169.6|1171.3|1169.3|1171.8|1169.8|1171.2|1169.2|225
1749022800000|2025-06-04 07:40:00|1171.2|1169.2|1171.2|1169.2|1171.4|1169.4|1170.8|1168.8|315
1749023100000|2025-06-04 07:45:00|1171.3|1169.3|1170.8|1168.8|1171.3|1169.3|1170.6|1168.6|183
1749023400000|2025-06-04 07:50:00|1170.6|1168.6|1170.8|1168.8|1170.8|1168.8|1170.5|1168.5|307
1749023700000|2025-06-04 07:55:00|1170.9|1168.9|1171.7|1169.7|1171.7|1169.7|1170.9|1168.9|327
1749024000000|2025-06-04 08:00:00|1171.6|1169.6|1172.2|1170.2|1172.3|1170.3|1171.4|1169.4|363
1749024300000|2025-06-04 08:05:00|1172.3|1170.3|1172.1|1170.1|1172.3|1170.3|1171.8|1169.8|341
1749024600000|2025-06-04 08:10:00|1172|1170|1172.3|1170.3|1172.5|1170.5|1171.8|1169.8|339
1749024900000|2025-06-04 08:15:00|1172.2|1170.2|1172.3|1170.3|1172.4|1170.4|1172.1|1170.1|248
1749025200000|2025-06-04 08:20:00|1172.2|1170.2|1172.6|1170.6|1172.6|1170.6|1172|1170|274
1749025500000|2025-06-04 08:25:00|1172.5|1170.5|1172.8|1170.8|1172.8|1170.8|1172.4|1170.4|378
1749025800000|2025-06-04 08:30:00|1172.7|1170.7|1172.8|1170.8|1172.8|1170.8|1172.3|1170.3|299
1749026100000|2025-06-04 08:35:00|1172.7|1170.7|1172.6|1170.6|1172.7|1170.7|1172.4|1170.4|820
1749026400000|2025-06-04 08:40:00|1172.7|1170.7|1173.1|1171.1|1173.1|1171.1|1172.4|1170.4|414
1749026700000|2025-06-04 08:45:00|1173|1171|1173.4|1171.4|1173.5|1171.5|1173|1171|257
1749027000000|2025-06-04 08:50:00|1173.3|1171.3|1173|1171|1173.5|1171.5|1172.9|1170.9|228
1749027300000|2025-06-04 08:55:00|1173.1|1171.1|1172.8|1170.8|1173.1|1171.1|1172.7|1170.7|345
1749027600000|2025-06-04 09:00:00|1172.7|1170.7|1172.8|1170.8|1172.9|1170.9|1172.3|1170.3|228
1749027900000|2025-06-04 09:05:00|1172.6|1170.6|1172.6|1170.6|1172.7|1170.7|1172.2|1170.2|599
1749028200000|2025-06-04 09:10:00|1172.5|1170.5|1172.9|1170.9|1173.2|1171.2|1172.5|1170.5|370
1749028500000|2025-06-04 09:15:00|1172.7|1170.7|1173|1171|1173.1|1171.1|1172.5|1170.5|296
1749028800000|2025-06-04 09:20:00|1172.9|1170.9|1173|1171|1173.1|1171.1|1172.9|1170.9|72
1749029100000|2025-06-04 09:25:00|1172.9|1170.9|1173.2|1171.2|1173.4|1171.4|1172.8|1170.8|118
1749029400000|2025-06-04 09:30:00|1173.1|1171.1|1173.5|1171.5|1173.5|1171.5|1173|1171|144
1749029700000|2025-06-04 09:35:00|1173.4|1171.4|1172.8|1170.8|1173.6|1171.6|1172.8|1170.8|92
1749030000000|2025-06-04 09:40:00|1172.7|1170.7|1172.7|1170.7|1172.9|1170.9|1172.5|1170.5|160
1749030300000|2025-06-04 09:45:00|1172.6|1170.6|1172.7|1170.7|1172.8|1170.8|1172.4|1170.4|206
1749030600000|2025-06-04 09:50:00|1172.6|1170.6|1172.7|1170.7|1172.8|1170.8|1172.4|1170.4|264
1749030900000|2025-06-04 09:55:00|1172.8|1170.8|1172.8|1170.8|1172.9|1170.9|1172.6|1170.6|244
1749031200000|2025-06-04 10:00:00|1172.7|1170.7|1173.4|1171.4|1173.4|1171.4|1172.6|1170.6|95
1749031500000|2025-06-04 10:05:00|1173.3|1171.3|1173.5|1171.5|1173.7|1171.7|1173.1|1171.1|117
1749031800000|2025-06-04 10:10:00|1173.6|1171.6|1173.3|1171.3|1173.6|1171.6|1173|1171|123
1749032100000|2025-06-04 10:15:00|1173.2|1171.2|1173.5|1171.5|1173.7|1171.7|1173.2|1171.2|152
1749032400000|2025-06-04 10:20:00|1173.6|1171.6|1173.4|1171.4|1173.6|1171.6|1173|1171|191
1749032700000|2025-06-04 10:25:00|1173.5|1171.5|1173.2|1171.2|1173.6|1171.6|1173.2|1171.2|75
1749033000000|2025-06-04 10:30:00|1173.1|1171.1|1173|1171|1173.3|1171.3|1172.9|1170.9|131
1749033300000|2025-06-04 10:35:00|1173.1|1171.1|1173.2|1171.2|1173.2|1171.2|1173|1171|44
1749033600000|2025-06-04 10:40:00|1173.1|1171.1|1173.2|1171.2|1173.2|1171.2|1172.9|1170.9|71
1749033900000|2025-06-04 10:45:00|1173.1|1171.1|1173.1|1171.1|1173.2|1171.2|1173.1|1171.1|47
1749034200000|2025-06-04 10:50:00|1173.2|1171.2|1173.1|1171.1|1173.3|1171.3|1173.1|1171.1|23
1749034500000|2025-06-04 10:55:00|1173|1171|1173.1|1171.1|1173.3|1171.3|1172.9|1170.9|41
1749034800000|2025-06-04 11:00:00|1173.2|1171.2|1173.7|1171.7|1173.8|1171.8|1173.2|1171.2|122
1749035100000|2025-06-04 11:05:00|1173.8|1171.8|1173.8|1171.8|1174.2|1172.2|1173.6|1171.6|148
1749035400000|2025-06-04 11:10:00|1173.7|1171.7|1173.9|1171.9|1174|1172|1173.6|1171.6|235
1749035700000|2025-06-04 11:15:00|1173.8|1171.8|1173.8|1171.8|1173.9|1171.9|1173.8|1171.8|130
1749036000000|2025-06-04 11:20:00|1173.7|1171.7|1173.4|1171.4|1173.7|1171.7|1173.4|1171.4|63
1749036300000|2025-06-04 11:25:00|1173.5|1171.5|1173.4|1171.4|1173.6|1171.6|1173.2|1171.2|50
1749036600000|2025-06-04 11:30:00|1173.2|1171.2|1173.5|1171.5|1173.6|1171.6|1173.1|1171.1|84
1749036900000|2025-06-04 11:35:00|1173.4|1171.4|1173.6|1171.6|1173.8|1171.8|1173.4|1171.4|67
1749037200000|2025-06-04 11:40:00|1173.7|1171.7|1174.3|1172.3|1174.5|1172.5|1173.7|1171.7|546
1749037500000|2025-06-04 11:45:00|1174.4|1172.4|1174.8|1172.8|1175.1|1173.1|1174.4|1172.4|654
1749037800000|2025-06-04 11:50:00|1174.9|1172.9|1174.8|1172.8|1175|1173|1174.6|1172.6|113
1749038100000|2025-06-04 11:55:00|1174.7|1172.7|1173.6|1171.6|1174.8|1172.8|1173.5|1171.5|191
1749038400000|2025-06-04 12:00:00|1173.8|1171.8|1174.9|1172.9|1175.1|1173.1|1173.5|1171.5|586
1749038700000|2025-06-04 12:05:00|1175|1173|1174.9|1172.9|1175.2|1173.2|1174.8|1172.8|227
1749039000000|2025-06-04 12:10:00|1174.8|1172.8|1174.8|1172.8|1175.2|1173.2|1174.8|1172.8|174
1749039300000|2025-06-04 12:15:00|1174.7|1172.7|1175|1173|1175.1|1173.1|1174.4|1172.4|492
1749039600000|2025-06-04 12:20:00|1175.1|1173.1|1174.5|1172.5|1175.2|1173.2|1174|1172|193
1749039900000|2025-06-04 12:25:00|1174.3|1172.3|1174.2|1172.2|1174.6|1172.6|1173.9|1171.9|345
1749040200000|2025-06-04 12:30:00|1174.3|1172.3|1174.4|1172.4|1174.7|1172.7|1174.3|1172.3|316
1749040500000|2025-06-04 12:35:00|1174.5|1172.5|1174.8|1172.8|1175.2|1173.2|1174.3|1172.3|313
1749040800000|2025-06-04 12:40:00|1174.7|1172.7|1175.1|1173.1|1175.2|1173.2|1174.7|1172.7|480
1749041100000|2025-06-04 12:45:00|1175|1173|1175.5|1173.5|1175.7|1173.7|1175|1173|574
1749041400000|2025-06-04 12:50:00|1175.6|1173.6|1175.3|1173.3|1175.6|1173.6|1174.9|1172.9|102
1749041700000|2025-06-04 12:55:00|1175.2|1173.2|1175.7|1173.7|1175.7|1173.7|1175.2|1173.2|170
1749042000000|2025-06-04 13:00:00|1175.8|1173.8|1175.3|1173.3|1175.9|1173.9|1175.3|1173.3|653
1749042300000|2025-06-04 13:05:00|1175.4|1173.4|1175.4|1173.4|1175.7|1173.7|1175.2|1173.2|220
1749042600000|2025-06-04 13:10:00|1175.3|1173.3|1175|1173|1175.3|1173.3|1175|1173|78
1749042900000|2025-06-04 13:15:00|1175.1|1173.1|1175.1|1173.1|1175.1|1173.1|1174.9|1172.9|43
1749043200000|2025-06-04 13:20:00|1175|1173|1175|1173|1175.5|1173.5|1175|1173|239
1749043500000|2025-06-04 13:25:00|1175.1|1173.1|1174.7|1172.7|1175.1|1173.1|1174.3|1172.3|316
1749043800000|2025-06-04 13:30:00|1174|1173.5|1174.1|1173.6|1174.4|1173.9|1173|1172.5|3915
1749044100000|2025-06-04 13:35:00|1174|1173.5|1175.7|1175.2|1175.8|1175.3|1173.9|1173.4|1530
1749044400000|2025-06-04 13:40:00|1175.5|1175|1174.6|1174.1|1175.8|1175.3|1174.6|1174.1|1314
1749044700000|2025-06-04 13:45:00|1174.7|1174.2|1175.2|1174.7|1175.3|1174.8|1174.6|1174.1|1353
1749045000000|2025-06-04 13:50:00|1175.3|1174.8|1174.6|1174.1|1175.3|1174.8|1174.2|1173.7|1295
1749045300000|2025-06-04 13:55:00|1174.5|1174|1174.1|1173.6|1174.7|1174.2|1173.8|1173.3|1036
1749045600000|2025-06-04 14:00:00|1173.2|1172.7|1174.3|1173.8|1175.3|1174.8|1172.7|1172.2|1743
1749045900000|2025-06-04 14:05:00|1174.4|1173.9|1175.1|1174.6|1175.2|1174.7|1173.5|1173|1001
1749046200000|2025-06-04 14:10:00|1175.2|1174.7|1175.9|1175.4|1176|1175.5|1175.2|1174.7|1319
1749046500000|2025-06-04 14:15:00|1175.8|1175.3|1176.3|1175.8|1176.8|1176.3|1175.7|1175.2|1204
1749046800000|2025-06-04 14:20:00|1176.4|1175.9|1176.3|1175.8|1176.7|1176.2|1176|1175.5|972
1749047100000|2025-06-04 14:25:00|1176.4|1175.9|1176.5|1176|1176.6|1176.1|1176|1175.5|686
1749047400000|2025-06-04 14:30:00|1176.4|1175.9|1176.7|1176.2|1177.1|1176.6|1176.2|1175.7|992
1749047700000|2025-06-04 14:35:00|1176.8|1176.3|1176.9|1176.4|1177.3|1176.8|1176.5|1176|663
1749048000000|2025-06-04 14:40:00|1177|1176.5|1177.1|1176.6|1177.3|1176.8|1176.6|1176.1|876
1749048300000|2025-06-04 14:45:00|1177|1176.5|1176.6|1176.1|1177.1|1176.6|1176.6|1176.1|579
1749048600000|2025-06-04 14:50:00|1176.7|1176.2|1176.6|1176.1|1176.7|1176.2|1176|1175.5|843
1749048900000|2025-06-04 14:55:00|1176.5|1176|1176|1175.5|1176.6|1176.1|1176|1175.5|1930
1749049200000|2025-06-04 15:00:00|1176.1|1175.6|1176.4|1175.9|1176.6|1176.1|1176|1175.5|1526
1749049500000|2025-06-04 15:05:00|1176.3|1175.8|1176.7|1176.2|1176.8|1176.3|1176.3|1175.8|379
1749049800000|2025-06-04 15:10:00|1176.6|1176.1|1176.8|1176.3|1177.3|1176.8|1176.6|1176.1|714
1749050100000|2025-06-04 15:15:00|1176.9|1176.4|1176.3|1175.8|1177|1176.5|1176|1175.5|1124
1749050400000|2025-06-04 15:20:00|1176.2|1175.7|1176.2|1175.7|1176.6|1176.1|1176.1|1175.6|1325
1749050700000|2025-06-04 15:25:00|1176.1|1175.6|1176.1|1175.6|1176.4|1175.9|1175.7|1175.2|1956
1749051000000|2025-06-04 15:30:00|1176|1175.5|1176.6|1176.1|1176.7|1176.2|1175.9|1175.4|934
1749051300000|2025-06-04 15:35:00|1176.7|1176.2|1177.2|1176.7|1177.6|1177.1|1176.4|1175.9|827
1749051600000|2025-06-04 15:40:00|1177.3|1176.8|1176.1|1175.6|1177.4|1176.9|1175.4|1174.9|1723
1749051900000|2025-06-04 15:45:00|1176.2|1175.7|1177.1|1176.6|1177.4|1176.9|1176.2|1175.7|1137
1749052200000|2025-06-04 15:50:00|1177|1176.5|1177.7|1177.2|1177.8|1177.3|1177|1176.5|844
1749052500000|2025-06-04 15:55:00|1177.6|1177.1|1177.2|1176.7|1177.7|1177.2|1177|1176.5|540
1749052800000|2025-06-04 16:00:00|1177.1|1176.6|1176.7|1176.2|1177.2|1176.7|1176.5|1176|231
1749053100000|2025-06-04 16:05:00|1176.8|1176.3|1176.8|1176.3|1177|1176.5|1176.4|1175.9|306
1749053400000|2025-06-04 16:10:00|1176.7|1176.2|1175.7|1175.2|1176.7|1176.2|1175.6|1175.1|788
1749053700000|2025-06-04 16:15:00|1175.8|1175.3|1176.3|1175.8|1176.3|1175.8|1175.8|1175.3|267
1749054000000|2025-06-04 16:20:00|1176.4|1175.9|1176|1175.5|1176.5|1176|1175.8|1175.3|400
1749054300000|2025-06-04 16:25:00|1175.9|1175.4|1176|1175.5|1176.2|1175.7|1175.7|1175.2|326
1749054600000|2025-06-04 16:30:00|1175.9|1175.4|1176|1175.5|1176.5|1176|1175.8|1175.3|328
1749054900000|2025-06-04 16:35:00|1175.9|1175.4|1176.1|1175.6|1176.2|1175.7|1175.7|1175.2|227
1749055200000|2025-06-04 16:40:00|1176|1175.5|1176.1|1175.6|1176.1|1175.6|1175.7|1175.2|223
1749055500000|2025-06-04 16:45:00|1176|1175.5|1176.6|1176.1|1176.6|1176.1|1176|1175.5|189
1749055800000|2025-06-04 16:50:00|1176.5|1176|1176.9|1176.4|1177.1|1176.6|1176.5|1176|375
1749056100000|2025-06-04 16:55:00|1176.8|1176.3|1176.9|1176.4|1177.2|1176.7|1176.8|1176.3|307
1749056400000|2025-06-04 17:00:00|1176.8|1176.3|1177.2|1176.7|1177.3|1176.8|1176.8|1176.3|518
1749056700000|2025-06-04 17:05:00|1177.3|1176.8|1177.4|1176.9|1177.6|1177.1|1177.2|1176.7|289
1749057000000|2025-06-04 17:10:00|1177.5|1177|1177.4|1176.9|1177.5|1177|1177.3|1176.8|70
1749057300000|2025-06-04 17:15:00|1177.4|1176.9|1177.6|1177.1|1177.6|1177.1|1177.1|1176.6|356
1749057600000|2025-06-04 17:20:00|1177.5|1177|1177.5|1177|1177.6|1177.1|1177.3|1176.8|408
1749057900000|2025-06-04 17:25:00|1177.4|1176.9|1177.8|1177.3|1177.9|1177.4|1177.4|1176.9|439
1749058200000|2025-06-04 17:30:00|1177.7|1177.2|1178.3|1177.8|1178.6|1178.1|1177.7|1177.2|981
1749058500000|2025-06-04 17:35:00|1178.2|1177.7|1178.2|1177.7|1178.7|1178.2|1178.1|1177.6|486
1749058800000|2025-06-04 17:40:00|1178.1|1177.6|1178|1177.5|1178.3|1177.8|1177.6|1177.1|375
1749059100000|2025-06-04 17:45:00|1178.1|1177.6|1177.9|1177.4|1178.2|1177.7|1177.9|1177.4|281
1749059400000|2025-06-04 17:50:00|1177.8|1177.3|1177.7|1177.2|1177.8|1177.3|1177.5|1177|268
1749059700000|2025-06-04 17:55:00|1177.8|1177.3|1177.7|1177.2|1178|1177.5|1177.7|1177.2|220
1749060000000|2025-06-04 18:00:00|1177.8|1177.3|1177.9|1177.4|1178.2|1177.7|1177.7|1177.2|270
1749060300000|2025-06-04 18:05:00|1178|1177.5|1177.5|1177|1178.2|1177.7|1177.4|1176.9|278
1749060600000|2025-06-04 18:10:00|1177.6|1177.1|1177.9|1177.4|1178|1177.5|1177.5|1177|203
1749060900000|2025-06-04 18:15:00|1177.8|1177.3|1177.6|1177.1|1177.9|1177.4|1177.4|1176.9|247
1749061200000|2025-06-04 18:20:00|1177.7|1177.2|1177.5|1177|1177.7|1177.2|1177.5|1177|186
1749061500000|2025-06-04 18:25:00|1177.6|1177.1|1177.9|1177.4|1177.9|1177.4|1177.4|1176.9|214
1749061800000|2025-06-04 18:30:00|1177.8|1177.3|1177.4|1176.9|1177.9|1177.4|1177.3|1176.8|281
1749062100000|2025-06-04 18:35:00|1177.5|1177|1177.2|1176.7|1177.6|1177.1|1177.1|1176.6|276
1749062400000|2025-06-04 18:40:00|1177.3|1176.8|1177.8|1177.3|1177.8|1177.3|1177.2|1176.7|252
1749062700000|2025-06-04 18:45:00|1177.7|1177.2|1177.7|1177.2|1177.8|1177.3|1177.5|1177|553
1749063000000|2025-06-04 18:50:00|1177.6|1177.1|1177.8|1177.3|1177.8|1177.3|1177.3|1176.8|514
1749063300000|2025-06-04 18:55:00|1177.7|1177.2|1177.7|1177.2|1177.9|1177.4|1177.7|1177.2|599
1749063600000|2025-06-04 19:00:00|1177.8|1177.3|1177.8|1177.3|1178.1|1177.6|1177.7|1177.2|643
1749063900000|2025-06-04 19:05:00|1177.9|1177.4|1177.6|1177.1|1177.9|1177.4|1177.4|1176.9|404
1749064200000|2025-06-04 19:10:00|1177.5|1177|1177.7|1177.2|1177.8|1177.3|1177.4|1176.9|337
1749064500000|2025-06-04 19:15:00|1177.6|1177.1|1177.5|1177|1177.6|1177.1|1177.3|1176.8|305
1749064800000|2025-06-04 19:20:00|1177.6|1177.1|1178|1177.5|1178|1177.5|1177.5|1177|407
1749065100000|2025-06-04 19:25:00|1178.1|1177.6|1177.9|1177.4|1178.1|1177.6|1177.8|1177.3|294
1749065400000|2025-06-04 19:30:00|1177.8|1177.3|1177.9|1177.4|1178.1|1177.6|1177.8|1177.3|457
1749065700000|2025-06-04 19:35:00|1178|1177.5|1177.7|1177.2|1178.1|1177.6|1177.7|1177.2|552
1749066000000|2025-06-04 19:40:00|1177.8|1177.3|1177.7|1177.2|1177.8|1177.3|1177.4|1176.9|590
1749066300000|2025-06-04 19:45:00|1177.6|1177.1|1177.4|1176.9|1178|1177.5|1177.3|1176.8|1200
1749066600000|2025-06-04 19:50:00|1177.3|1176.8|1177.3|1176.8|1177.5|1177|1176.8|1176.3|1999
1749066900000|2025-06-04 19:55:00|1177.2|1176.7|1176.6|1176.1|1177.5|1177|1176.6|1176.1|10728
1749067200000|2025-06-04 20:00:00|1176.5|1176|1177.5|1175.5|1177.6|1176|1176.5|1175|835
1749067500000|2025-06-04 20:05:00|1177.4|1175.4|1177.4|1175.4|1177.4|1175.4|1177.4|1175.4|25
1749067800000|2025-06-04 20:10:00|1177.3|1175.3|1177.6|1175.6|1177.8|1175.8|1177.2|1175.2|305
1749068100000|2025-06-04 20:15:00|1177.7|1175.7|1177.7|1175.7|1177.8|1175.8|1177.6|1175.6|74
1749068400000|2025-06-04 20:20:00|1177.6|1175.6|1177.7|1175.7|1177.8|1175.8|1177.6|1175.6|152
1749068700000|2025-06-04 20:25:00|1177.6|1175.6|1177.7|1175.7|1177.8|1175.8|1177.6|1175.6|44
1749069000000|2025-06-04 20:30:00|1177.8|1175.8|1178|1176|1178|1176|1177.8|1175.8|8
1749069300000|2025-06-04 20:35:00|1177.9|1175.9|1178|1176|1178|1176|1177.9|1175.9|4
1749069600000|2025-06-04 20:40:00|||||||||6
1749069900000|2025-06-04 20:45:00|1178.1|1176.1|1178|1176|1178.2|1176.2|1178|1176|106
1749070200000|2025-06-04 20:50:00|1178.1|1176.1|1178.1|1176.1|1178.1|1176.1|1178.1|1176.1|24
1749070500000|2025-06-04 20:55:00|1178.2|1176.2|1178.1|1176.1|1178.3|1176.3|1178|1176|464
1749073200000|2025-06-04 21:40:00|1178.6|1176.6|1178.6|1176.6|1178.6|1176.6|1178.6|1176.6|1
1749074100000|2025-06-04 21:55:00|||||||||1
1749074400000|2025-06-04 22:00:00|1178.1|1176.1|1178.2|1176.2|1178.3|1176.3|1177.4|1175.4|0
1749074700000|2025-06-04 22:05:00|1178.1|1176.1|1178.5|1176.5|1178.6|1176.6|1178.1|1176.1|0
1749075000000|2025-06-04 22:10:00|1178.6|1176.6|1178.6|1176.6|1178.8|1176.8|1178.4|1176.4|0
1749075300000|2025-06-04 22:15:00|1178.7|1176.7|1178.5|1176.5|1178.7|1176.7|1178.4|1176.4|0
1749075600000|2025-06-04 22:20:00|1178.6|1176.6|1178.7|1176.7|1178.8|1176.8|1178.5|1176.5|0
1749075900000|2025-06-04 22:25:00|1178.6|1176.6|1178.9|1176.9|1178.9|1176.9|1178.6|1176.6|0
1749076200000|2025-06-04 22:30:00|1178.8|1176.8|1178.8|1176.8|1179|1177|1178.7|1176.7|0
1749076500000|2025-06-04 22:35:00|1178.9|1176.9|1179|1177|1179.2|1177.2|1178.9|1176.9|0
1749076800000|2025-06-04 22:40:00|1179.1|1177.1|1178.5|1176.5|1179.3|1177.3|1178.5|1176.5|0
1749077100000|2025-06-04 22:45:00|1178.6|1176.6|1178.5|1176.5|1178.6|1176.6|1178.5|1176.5|0
1749077400000|2025-06-04 22:50:00|1178.4|1176.4|1178.5|1176.5|1178.6|1176.6|1178.4|1176.4|0
1749077700000|2025-06-04 22:55:00|1178.4|1176.4|1178.1|1176.1|1178.5|1176.5|1178.1|1176.1|0
1749078000000|2025-06-04 23:00:00|1178.3|1176.3|1178.4|1176.4|1178.7|1176.7|1178.2|1176.2|0
1749078300000|2025-06-04 23:05:00|1178.3|1176.3|1178.1|1176.1|1178.5|1176.5|1178|1176|0
1749078600000|2025-06-04 23:10:00|1178|1176|1178.1|1176.1|1178.1|1176.1|1177.8|1175.8|0
1749078900000|2025-06-04 23:15:00|1178.2|1176.2|1177.8|1175.8|1178.2|1176.2|1177.7|1175.7|0
1749079200000|2025-06-04 23:20:00|1177.9|1175.9|1177.9|1175.9|1178|1176|1177.7|1175.7|0
1749079500000|2025-06-04 23:25:00|1177.8|1175.8|1178|1176|1178.2|1176.2|1177.7|1175.7|0
1749079800000|2025-06-04 23:30:00|1177.9|1175.9|1177.9|1175.9|1178.1|1176.1|1177.7|1175.7|0
1749080100000|2025-06-04 23:35:00|1177.8|1175.8|1177.9|1175.9|1177.9|1175.9|1177.8|1175.8|0
1749080400000|2025-06-04 23:40:00|1178|1176|1178|1176|1178|1176|1177.7|1175.7|0
1749080700000|2025-06-04 23:45:00|1177.9|1175.9|1177.9|1175.9|1178.2|1176.2|1177.8|1175.8|0
1749081000000|2025-06-04 23:50:00|1178|1176|1177.9|1175.9|1178|1176|1177.7|1175.7|0
1749081300000|2025-06-04 23:55:00|1177.8|1175.8|1177.8|1175.8|1177.9|1175.9|1177.6|1175.6|0
1749081600000|2025-06-05 00:00:00|1177.5|1175.5|1178.6|1176.6|1178.6|1176.6|1177.2|1175.2|40
1749081900000|2025-06-05 00:05:00|1178.8|1176.8|1179.2|1177.2|1179.2|1177.2|1178.6|1176.6|38
1749082200000|2025-06-05 00:10:00|1179|1177|1179.4|1177.4|1179.4|1177.4|1179|1177|49
1749082500000|2025-06-05 00:15:00|1179.5|1177.5|1179.2|1177.2|1179.5|1177.5|1179.1|1177.1|27
1749082800000|2025-06-05 00:20:00|1179.4|1177.4|1180|1178|1180|1178|1179.4|1177.4|46
1749083100000|2025-06-05 00:25:00|1180.2|1178.2|1180.6|1178.6|1180.6|1178.6|1180.2|1178.2|87
1749083400000|2025-06-05 00:30:00|1180.5|1178.5|1180.5|1178.5|1180.6|1178.6|1180.3|1178.3|22
1749083700000|2025-06-05 00:35:00|1180.3|1178.3|1180.6|1178.6|1180.6|1178.6|1180.1|1178.1|49
1749084000000|2025-06-05 00:40:00|1180.4|1178.4|1180.4|1178.4|1180.4|1178.4|1180.2|1178.2|8
1749084300000|2025-06-05 00:45:00|1180.8|1178.8|1180.2|1178.2|1180.8|1178.8|1180.1|1178.1|58
1749084600000|2025-06-05 00:50:00|1180.1|1178.1|1180.3|1178.3|1180.3|1178.3|1179.9|1177.9|4
1749084900000|2025-06-05 00:55:00|1180.2|1178.2|1180.6|1178.6|1180.6|1178.6|1180.1|1178.1|14
1749085200000|2025-06-05 01:00:00|1180.5|1178.5|1181.6|1179.6|1181.6|1179.6|1180.3|1178.3|98
1749085500000|2025-06-05 01:05:00|1181.5|1179.5|1182|1180|1182|1180|1181.3|1179.3|127
1749085800000|2025-06-05 01:10:00|1182.1|1180.1|1181.5|1179.5|1182.2|1180.2|1181.5|1179.5|42
1749086100000|2025-06-05 01:15:00|1181.7|1179.7|1182.1|1180.1|1182.2|1180.2|1181.5|1179.5|16
1749086400000|2025-06-05 01:20:00|1181.9|1179.9|1182.3|1180.3|1182.6|1180.6|1181.9|1179.9|26
1749086700000|2025-06-05 01:25:00|1181.4|1179.4|1182.2|1180.2|1182.2|1180.2|1181.4|1179.4|9
1749087000000|2025-06-05 01:30:00|1182.3|1180.3|1180.5|1178.5|1182.5|1180.5|1180.5|1178.5|422
1749087300000|2025-06-05 01:35:00|1180.2|1178.2|1180.2|1178.2|1180.3|1178.3|1179.6|1177.6|147
1749087600000|2025-06-05 01:40:00|1179.9|1177.9|1180.8|1178.8|1180.8|1178.8|1179.9|1177.9|7
1749087900000|2025-06-05 01:45:00|1181.1|1179.1|1181.4|1179.4|1181.9|1179.9|1181.1|1179.1|25
1749088200000|2025-06-05 01:50:00|1181.8|1179.8|1182.5|1180.5|1182.6|1180.6|1181.3|1179.3|26
1749088500000|2025-06-05 01:55:00|1181.8|1179.8|1181.2|1179.2|1182.1|1180.1|1181.2|1179.2|10
1749088800000|2025-06-05 02:00:00|1181.3|1179.3|1182|1180|1182|1180|1181.2|1179.2|10
1749089100000|2025-06-05 02:05:00|1181.7|1179.7|1181.4|1179.4|1182|1180|1181.2|1179.2|10
1749089400000|2025-06-05 02:10:00|1181.7|1179.7|1181.5|1179.5|1181.7|1179.7|1181.5|1179.5|3
1749089700000|2025-06-05 02:15:00|1181.4|1179.4|1180.9|1178.9|1181.4|1179.4|1180.8|1178.8|19
1749090000000|2025-06-05 02:20:00|1180.8|1178.8|1181.2|1179.2|1181.3|1179.3|1180.6|1178.6|54
1749090300000|2025-06-05 02:25:00|1181.3|1179.3|1180.4|1178.4|1181.3|1179.3|1180.4|1178.4|30
1749090600000|2025-06-05 02:30:00|1180.3|1178.3|1181.5|1179.5|1181.5|1179.5|1180.3|1178.3|25
1749090900000|2025-06-05 02:35:00|1182|1180|1180.4|1178.4|1182|1180|1180.4|1178.4|19
1749091200000|2025-06-05 02:40:00|1180.2|1178.2|1180.2|1178.2|1180.2|1178.2|1179.6|1177.6|41
1749091500000|2025-06-05 02:45:00|1180.1|1178.1|1179.8|1177.8|1180.5|1178.5|1179.8|1177.8|41
1749091800000|2025-06-05 02:50:00|1180.1|1178.1|1180.1|1178.1|1180.3|1178.3|1179.9|1177.9|17
1749092100000|2025-06-05 02:55:00|1180.2|1178.2|1180.7|1178.7|1180.7|1178.7|1180.2|1178.2|15
1749092400000|2025-06-05 03:00:00|||||||||3
1749092700000|2025-06-05 03:05:00|1180.3|1178.3|1180.3|1178.3|1180.4|1178.4|1180.3|1178.3|4
1749093000000|2025-06-05 03:10:00|1180.7|1178.7|1179.8|1177.8|1180.7|1178.7|1179.7|1177.7|121
1749093300000|2025-06-05 03:15:00|1179.9|1177.9|1179.9|1177.9|1179.9|1177.9|1179.4|1177.4|30
1749093600000|2025-06-05 03:20:00|||||||||1
1749093900000|2025-06-05 03:25:00|1179.6|1177.6|1179.9|1177.9|1180|1178|1179.6|1177.6|9
1749094200000|2025-06-05 03:30:00|1179.5|1177.5|1179.4|1177.4|1179.5|1177.5|1178.9|1176.9|9
1749094500000|2025-06-05 03:35:00|1178.9|1176.9|1178.9|1176.9|1178.9|1176.9|1178.9|1176.9|16
1749094800000|2025-06-05 03:40:00|1179.1|1177.1|1179|1177|1179.1|1177.1|1179|1177|14
1749095100000|2025-06-05 03:45:00|1178.6|1176.6|1178.2|1176.2|1178.6|1176.6|1178.2|1176.2|72
1749095400000|2025-06-05 03:50:00|1178.3|1176.3|1178|1176|1178.3|1176.3|1177.9|1175.9|36
1749095700000|2025-06-05 03:55:00|1178.1|1176.1|1178|1176|1178.2|1176.2|1178|1176|21
1749096000000|2025-06-05 04:00:00|1178.1|1176.1|1178.4|1176.4|1178.4|1176.4|1178.1|1176.1|13
1749096300000|2025-06-05 04:05:00|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|1
1749096600000|2025-06-05 04:10:00|1178.8|1176.8|1178.9|1176.9|1179.1|1177.1|1178.8|1176.8|10
1749096900000|2025-06-05 04:15:00|1178.5|1176.5|1178.8|1176.8|1178.8|1176.8|1178.4|1176.4|7
1749097200000|2025-06-05 04:20:00|1179|1177|1178.9|1176.9|1179|1177|1178.9|1176.9|3
1749097500000|2025-06-05 04:25:00|1178.4|1176.4|1178.4|1176.4|1178.4|1176.4|1178.4|1176.4|1
1749097800000|2025-06-05 04:30:00|1178.2|1176.2|1178.2|1176.2|1178.2|1176.2|1178.2|1176.2|1
1749098100000|2025-06-05 04:35:00|1178.3|1176.3|1178.3|1176.3|1178.5|1176.5|1178.2|1176.2|5
1749098400000|2025-06-05 04:40:00|1178.4|1176.4|1178.4|1176.4|1178.6|1176.6|1178.4|1176.4|8
1749098700000|2025-06-05 04:45:00|1178.2|1176.2|1178.2|1176.2|1178.2|1176.2|1178.2|1176.2|3
1749099000000|2025-06-05 04:50:00|||||||||1
1749099300000|2025-06-05 04:55:00|1178.3|1176.3|1178.2|1176.2|1178.3|1176.3|1178.2|1176.2|6
1749099600000|2025-06-05 05:00:00|1178.1|1176.1|1177.4|1175.4|1178.4|1176.4|1177.3|1175.3|33
1749099900000|2025-06-05 05:05:00|1177.8|1175.8|1177.3|1175.3|1177.9|1175.9|1177.3|1175.3|9
1749100200000|2025-06-05 05:10:00|1177.2|1175.2|1177.9|1175.9|1177.9|1175.9|1177.2|1175.2|4
1749100500000|2025-06-05 05:15:00|1178.1|1176.1|1178|1176|1178.2|1176.2|1177.9|1175.9|17
1749100800000|2025-06-05 05:20:00|1178.1|1176.1|1178.4|1176.4|1178.5|1176.5|1178.1|1176.1|9
1749101100000|2025-06-05 05:25:00|1178.3|1176.3|1178.7|1176.7|1178.8|1176.8|1178.3|1176.3|19
1749101400000|2025-06-05 05:30:00|1178.6|1176.6|1178.8|1176.8|1179|1177|1178.6|1176.6|46
1749101700000|2025-06-05 05:35:00|1178.9|1176.9|1178.6|1176.6|1179.2|1177.2|1178.5|1176.5|19
1749102000000|2025-06-05 05:40:00|1178.5|1176.5|1179.2|1177.2|1179.4|1177.4|1178.5|1176.5|36
1749102300000|2025-06-05 05:45:00|1179.1|1177.1|1179.2|1177.2|1179.3|1177.3|1179.1|1177.1|12
1749102600000|2025-06-05 05:50:00|1178.8|1176.8|1179.1|1177.1|1179.1|1177.1|1178.8|1176.8|15
1749102900000|2025-06-05 05:55:00|1179|1177|1179.5|1177.5|1179.5|1177.5|1178.9|1176.9|14
1749103200000|2025-06-05 06:00:00|1179.4|1177.4|1178.9|1176.9|1179.4|1177.4|1178.5|1176.5|36
1749103500000|2025-06-05 06:05:00|1178.8|1176.8|1179.1|1177.1|1179.3|1177.3|1178.8|1176.8|17
1749103800000|2025-06-05 06:10:00|1179.2|1177.2|1179|1177|1179.2|1177.2|1178.9|1176.9|40
1749104100000|2025-06-05 06:15:00|1179.1|1177.1|1179.3|1177.3|1179.5|1177.5|1178.9|1176.9|48
1749104400000|2025-06-05 06:20:00|1179.4|1177.4|1179.5|1177.5|1179.7|1177.7|1179.3|1177.3|38
1749104700000|2025-06-05 06:25:00|1179.9|1177.9|1180.5|1178.5|1180.5|1178.5|1179.8|1177.8|30
1749105000000|2025-06-05 06:30:00|1180.3|1178.3|1180.4|1178.4|1180.5|1178.5|1180.1|1178.1|44
1749105300000|2025-06-05 06:35:00|1180.5|1178.5|1181.3|1179.3|1181.3|1179.3|1180.5|1178.5|57
1749105600000|2025-06-05 06:40:00|1181.2|1179.2|1181.3|1179.3|1181.5|1179.5|1181.2|1179.2|85
1749105900000|2025-06-05 06:45:00|1181.2|1179.2|1181.5|1179.5|1181.7|1179.7|1181.2|1179.2|73
1749106200000|2025-06-05 06:50:00|1181.6|1179.6|1181|1179|1181.6|1179.6|1180.9|1178.9|113
1749106500000|2025-06-05 06:55:00|1181.2|1179.2|1181.2|1179.2|1181.3|1179.3|1180.9|1178.9|73
1749106800000|2025-06-05 07:00:00|1181.1|1179.1|1182.3|1180.3|1182.9|1180.9|1181.1|1179.1|567
1749107100000|2025-06-05 07:05:00|1182.2|1180.2|1182.3|1180.3|1182.5|1180.5|1182|1180|216
1749107400000|2025-06-05 07:10:00|1182.4|1180.4|1183.1|1181.1|1183.1|1181.1|1182.3|1180.3|206
1749107700000|2025-06-05 07:15:00|1183|1181|1182.7|1180.7|1183.4|1181.4|1182.7|1180.7|170
1749108000000|2025-06-05 07:20:00|1182.8|1180.8|1182.8|1180.8|1183.1|1181.1|1182.6|1180.6|350
1749108300000|2025-06-05 07:25:00|1182.9|1180.9|1183.3|1181.3|1183.3|1181.3|1182.7|1180.7|199
1749108600000|2025-06-05 07:30:00|1183.2|1181.2|1183.5|1181.5|1183.9|1181.9|1183.2|1181.2|142
1749108900000|2025-06-05 07:35:00|1183.6|1181.6|1183.2|1181.2|1183.7|1181.7|1183.1|1181.1|121
1749109200000|2025-06-05 07:40:00|1183.4|1181.4|1183.2|1181.2|1183.5|1181.5|1183|1181|160
1749109500000|2025-06-05 07:45:00|1183.1|1181.1|1183.1|1181.1|1183.3|1181.3|1182.8|1180.8|57
1749109800000|2025-06-05 07:50:00|1183.2|1181.2|1183.1|1181.1|1183.3|1181.3|1182.5|1180.5|102
1749110100000|2025-06-05 07:55:00|1183.2|1181.2|1183.3|1181.3|1183.5|1181.5|1183|1181|100
1749110400000|2025-06-05 08:00:00|1183.4|1181.4|1183.7|1181.7|1183.9|1181.9|1183.2|1181.2|427
1749110700000|2025-06-05 08:05:00|1183.8|1181.8|1183.6|1181.6|1183.8|1181.8|1183.3|1181.3|266
1749111000000|2025-06-05 08:10:00|1183.5|1181.5|1183.3|1181.3|1183.8|1181.8|1183.3|1181.3|203
1749111300000|2025-06-05 08:15:00|1183.2|1181.2|1183.7|1181.7|1183.7|1181.7|1183.1|1181.1|110
1749111600000|2025-06-05 08:20:00|1183.6|1181.6|1183.4|1181.4|1183.8|1181.8|1183.3|1181.3|189
1749111900000|2025-06-05 08:25:00|1183.5|1181.5|1183.8|1181.8|1183.9|1181.9|1183.3|1181.3|355
1749112200000|2025-06-05 08:30:00|1183.9|1181.9|1183.6|1181.6|1183.9|1181.9|1183.4|1181.4|161
1749112500000|2025-06-05 08:35:00|1183.5|1181.5|1183.4|1181.4|1183.6|1181.6|1183.3|1181.3|133
1749112800000|2025-06-05 08:40:00|1183.5|1181.5|1183.3|1181.3|1183.5|1181.5|1183.2|1181.2|102
1749113100000|2025-06-05 08:45:00|1183.2|1181.2|1182.9|1180.9|1183.3|1181.3|1182.7|1180.7|188
1749113400000|2025-06-05 08:50:00|1183|1181|1182.9|1180.9|1183.1|1181.1|1182.8|1180.8|151
1749113700000|2025-06-05 08:55:00|1183|1181|1183.2|1181.2|1183.2|1181.2|1182.6|1180.6|333
1749114000000|2025-06-05 09:00:00|1183.1|1181.1|1183.3|1181.3|1183.3|1181.3|1182.8|1180.8|121
1749114300000|2025-06-05 09:05:00|1183.4|1181.4|1183.4|1181.4|1183.5|1181.5|1183.2|1181.2|205
1749114600000|2025-06-05 09:10:00|1183.5|1181.5|1183.7|1181.7|1183.9|1181.9|1183.5|1181.5|152
1749114900000|2025-06-05 09:15:00|1183.6|1181.6|1184.3|1182.3|1184.3|1182.3|1183.6|1181.6|287
1749115200000|2025-06-05 09:20:00|1184.4|1182.4|1184|1182|1184.4|1182.4|1183.9|1181.9|80
1749115500000|2025-06-05 09:25:00|1183.9|1181.9|1184.2|1182.2|1184.2|1182.2|1183.9|1181.9|45
1749115800000|2025-06-05 09:30:00|1184.3|1182.3|1184|1182|1184.4|1182.4|1183.9|1181.9|36
1749116100000|2025-06-05 09:35:00|1183.9|1181.9|1183.9|1181.9|1184|1182|1183.7|1181.7|34
1749116400000|2025-06-05 09:40:00|1184|1182|1184.1|1182.1|1184.1|1182.1|1184|1182|62
1749116700000|2025-06-05 09:45:00|1184|1182|1184.1|1182.1|1184.3|1182.3|1184|1182|187
1749117000000|2025-06-05 09:50:00|1184.2|1182.2|1184|1182|1184.2|1182.2|1183.7|1181.7|190
1749117300000|2025-06-05 09:55:00|1184.1|1182.1|1183.8|1181.8|1184.1|1182.1|1183.7|1181.7|141
1749117600000|2025-06-05 10:00:00|1183.7|1181.7|1183.8|1181.8|1184|1182|1183.6|1181.6|251
1749117900000|2025-06-05 10:05:00|1183.7|1181.7|1183.9|1181.9|1183.9|1181.9|1183.5|1181.5|129
1749118200000|2025-06-05 10:10:00|1183.8|1181.8|1184.1|1182.1|1184.2|1182.2|1183.7|1181.7|231
1749118500000|2025-06-05 10:15:00|1184.2|1182.2|1184.3|1182.3|1184.4|1182.4|1184|1182|71
1749118800000|2025-06-05 10:20:00|1184.4|1182.4|1184.3|1182.3|1184.4|1182.4|1184.2|1182.2|24
1749119100000|2025-06-05 10:25:00|1184.2|1182.2|1184.3|1182.3|1184.3|1182.3|1184.1|1182.1|47
1749119400000|2025-06-05 10:30:00|1184.4|1182.4|1184.5|1182.5|1184.7|1182.7|1184.4|1182.4|58
1749119700000|2025-06-05 10:35:00|1184.4|1182.4|1184.5|1182.5|1184.5|1182.5|1184.3|1182.3|69
1749120000000|2025-06-05 10:40:00|1184.4|1182.4|1183|1181|1184.4|1182.4|1182.8|1180.8|371
1749120300000|2025-06-05 10:45:00|1183.2|1181.2|1183.4|1181.4|1183.5|1181.5|1183.2|1181.2|24
1749120600000|2025-06-05 10:50:00|1183.3|1181.3|1183.6|1181.6|1183.6|1181.6|1183.2|1181.2|41
1749120900000|2025-06-05 10:55:00|1183.7|1181.7|1183.8|1181.8|1184|1182|1183.7|1181.7|52
1749121200000|2025-06-05 11:00:00|1183.7|1181.7|1183.2|1181.2|1184.1|1182.1|1183.1|1181.1|186
1749121500000|2025-06-05 11:05:00|1183.1|1181.1|1183.2|1181.2|1183.3|1181.3|1183.1|1181.1|111
1749121800000|2025-06-05 11:10:00|1183|1181|1182.5|1180.5|1183.1|1181.1|1182.5|1180.5|36
1749122100000|2025-06-05 11:15:00|1182.4|1180.4|1182.5|1180.5|1182.6|1180.6|1182.4|1180.4|32
1749122400000|2025-06-05 11:20:00|1182.6|1180.6|1182.6|1180.6|1182.6|1180.6|1182.4|1180.4|25
1749122700000|2025-06-05 11:25:00|1182.5|1180.5|1182.5|1180.5|1182.7|1180.7|1182.2|1180.2|30
1749123000000|2025-06-05 11:30:00|1182.4|1180.4|1182.8|1180.8|1182.9|1180.9|1182.4|1180.4|24
1749123300000|2025-06-05 11:35:00|1182.7|1180.7|1182.8|1180.8|1183|1181|1182.6|1180.6|28
1749123600000|2025-06-05 11:40:00|1182.7|1180.7|1182.7|1180.7|1182.9|1180.9|1182.6|1180.6|46
1749123900000|2025-06-05 11:45:00|1182.8|1180.8|1183.2|1181.2|1183.3|1181.3|1182.8|1180.8|31
1749124200000|2025-06-05 11:50:00|1183.3|1181.3|1183|1181|1183.4|1181.4|1183|1181|53
1749124500000|2025-06-05 11:55:00|1182.9|1180.9|1183.1|1181.1|1183.2|1181.2|1182.9|1180.9|188
1749124800000|2025-06-05 12:00:00|1183|1181|1183|1181|1183.1|1181.1|1182.8|1180.8|275
1749125100000|2025-06-05 12:05:00|1183.1|1181.1|1183.5|1181.5|1183.7|1181.7|1183|1181|394
1749125400000|2025-06-05 12:10:00|1183.4|1181.4|1183.6|1181.6|1183.6|1181.6|1183.2|1181.2|171
1749125700000|2025-06-05 12:15:00|1183.7|1181.7|1183.7|1181.7|1183.9|1181.9|1183.4|1181.4|265
1749126000000|2025-06-05 12:20:00|1183.8|1181.8|1183.8|1181.8|1183.8|1181.8|1183.6|1181.6|110
1749126300000|2025-06-05 12:25:00|1183.9|1181.9|1183.9|1181.9|1184|1182|1183.7|1181.7|141
1749126600000|2025-06-05 12:30:00|1183.5|1181.5|1184|1182|1184.1|1182.1|1183.3|1181.3|309
1749126900000|2025-06-05 12:35:00|1184.1|1182.1|1184.2|1182.2|1184.4|1182.4|1184|1182|123
1749127200000|2025-06-05 12:40:00|1184.3|1182.3|1184|1182|1184.5|1182.5|1183.9|1181.9|115
1749127500000|2025-06-05 12:45:00|1183.8|1181.8|1186.3|1184.3|1189.4|1187.4|1183.7|1181.7|2258
1749127800000|2025-06-05 12:50:00|1186.4|1184.4|1186.5|1184.5|1188.3|1186.3|1185.5|1183.5|745
1749128100000|2025-06-05 12:55:00|1186.4|1184.4|1186|1184|1186.9|1184.9|1185.6|1183.6|519
1749128400000|2025-06-05 13:00:00|1185.9|1183.9|1186.6|1184.6|1186.6|1184.6|1185.5|1183.5|271
1749128700000|2025-06-05 13:05:00|1186.7|1184.7|1186.8|1184.8|1186.8|1184.8|1185.9|1183.9|128
1749129000000|2025-06-05 13:10:00|1186.9|1184.9|1186.6|1184.6|1186.9|1184.9|1186.2|1184.2|250
1749129300000|2025-06-05 13:15:00|1186.5|1184.5|1186.7|1184.7|1186.7|1184.7|1185.8|1183.8|191
1749129600000|2025-06-05 13:20:00|1186.8|1184.8|1187.2|1185.2|1187.2|1185.2|1186.5|1184.5|236
1749129900000|2025-06-05 13:25:00|1187.1|1185.1|1187.7|1185.7|1188|1186|1186.8|1184.8|663
1749130200000|2025-06-05 13:30:00|1187|1186.5|1185.8|1185.3|1187.1|1186.6|1184.7|1184.2|3335
1749130500000|2025-06-05 13:35:00|1185.9|1185.4|1185|1184.5|1186.1|1185.6|1184.5|1184|1626
1749130800000|2025-06-05 13:40:00|1184.9|1184.4|1185.8|1185.3|1186.2|1185.7|1184.9|1184.4|874
1749131100000|2025-06-05 13:45:00|1185.9|1185.4|1184.1|1183.6|1185.9|1185.4|1183.1|1182.6|1674
1749131400000|2025-06-05 13:50:00|1184.2|1183.7|1184.4|1183.9|1184.5|1184|1183.6|1183.1|575
1749131700000|2025-06-05 13:55:00|1184.5|1184|1183.8|1183.3|1184.7|1184.2|1183.4|1182.9|770
1749132000000|2025-06-05 14:00:00|1183.9|1183.4|1183|1182.5|1184.4|1183.9|1182.5|1182|728
1749132300000|2025-06-05 14:05:00|1183.1|1182.6|1182|1181.5|1183.1|1182.6|1181.9|1181.4|624
1749132600000|2025-06-05 14:10:00|1181.9|1181.4|1182.2|1181.7|1182.8|1182.3|1181.9|1181.4|489
1749132900000|2025-06-05 14:15:00|1182.3|1181.8|1182.6|1182.1|1182.9|1182.4|1182.3|1181.8|333
1749133200000|2025-06-05 14:20:00|1182.5|1182|1183.9|1183.4|1183.9|1183.4|1182.2|1181.7|827
1749133500000|2025-06-05 14:25:00|1184|1183.5|1184.5|1184|1184.5|1184|1183.9|1183.4|327
1749133800000|2025-06-05 14:30:00|1184.4|1183.9|1183.3|1182.8|1184.5|1184|1183.2|1182.7|347
1749134100000|2025-06-05 14:35:00|1183.4|1182.9|1184.8|1184.3|1185.3|1184.8|1181.9|1181.4|3640
1749134400000|2025-06-05 14:40:00|1184.9|1184.4|1185.7|1185.2|1187.3|1186.8|1184.2|1183.7|2539
1749134700000|2025-06-05 14:45:00|1185.6|1185.1|1185.6|1185.1|1187.1|1186.6|1185.3|1184.8|1654
1749135000000|2025-06-05 14:50:00|1185.8|1185.3|1187|1186.5|1187.1|1186.6|1185.6|1185.1|880
1749135300000|2025-06-05 14:55:00|1187.1|1186.6|1187.9|1187.4|1188.2|1187.7|1186.9|1186.4|1195
1749135600000|2025-06-05 15:00:00|1187.8|1187.3|1188.3|1187.8|1188.7|1188.2|1187.7|1187.2|2014
1749135900000|2025-06-05 15:05:00|1188.2|1187.7|1187.7|1187.2|1188.2|1187.7|1186.9|1186.4|1871
1749136200000|2025-06-05 15:10:00|1187.6|1187.1|1187.9|1187.4|1188.7|1188.2|1187.6|1187.1|1397
1749136500000|2025-06-05 15:15:00|1188|1187.5|1188.3|1187.8|1188.5|1188|1187.5|1187|992
1749136800000|2025-06-05 15:20:00|1188.2|1187.7|1188.1|1187.6|1188.3|1187.8|1187.7|1187.2|983
1749137100000|2025-06-05 15:25:00|1188.2|1187.7|1187.4|1186.9|1188.2|1187.7|1187.2|1186.7|771
1749137400000|2025-06-05 15:30:00|1187.5|1187|1187.1|1186.6|1187.9|1187.4|1186.8|1186.3|957
1749137700000|2025-06-05 15:35:00|1187|1186.5|1186.8|1186.3|1187.4|1186.9|1186.6|1186.1|607
1749138000000|2025-06-05 15:40:00|1186.7|1186.2|1186.7|1186.2|1186.8|1186.3|1186.5|1186|531
1749138300000|2025-06-05 15:45:00|1186.6|1186.1|1186.2|1185.7|1186.7|1186.2|1185.8|1185.3|498
1749138600000|2025-06-05 15:50:00|1186.3|1185.8|1186.3|1185.8|1186.7|1186.2|1186.1|1185.6|753
1749138900000|2025-06-05 15:55:00|1186.2|1185.7|1186.9|1186.4|1187|1186.5|1186.1|1185.6|1240
1749139200000|2025-06-05 16:00:00|1186.8|1186.3|1186.7|1186.2|1186.8|1186.3|1186.2|1185.7|236
1749139500000|2025-06-05 16:05:00|1186.8|1186.3|1186.4|1185.9|1186.8|1186.3|1186.3|1185.8|138
1749139800000|2025-06-05 16:10:00|1186.5|1186|1186.4|1185.9|1186.7|1186.2|1186.3|1185.8|214
1749140100000|2025-06-05 16:15:00|1186.3|1185.8|1186|1185.5|1186.4|1185.9|1185.4|1184.9|279
1749140400000|2025-06-05 16:20:00|1185.9|1185.4|1186.2|1185.7|1186.4|1185.9|1185.8|1185.3|177
1749140700000|2025-06-05 16:25:00|1186.1|1185.6|1186.8|1186.3|1186.9|1186.4|1186.1|1185.6|199
1749141000000|2025-06-05 16:30:00|1186.9|1186.4|1186.7|1186.2|1187|1186.5|1186.6|1186.1|210
1749141300000|2025-06-05 16:35:00|1186.6|1186.1|1185.7|1185.2|1186.7|1186.2|1185.6|1185.1|205
1749141600000|2025-06-05 16:40:00|1185.6|1185.1|1185.4|1184.9|1186.1|1185.6|1185.4|1184.9|203
1749141900000|2025-06-05 16:45:00|1185.3|1184.8|1183.9|1183.4|1185.3|1184.8|1183.5|1183|453
1749142200000|2025-06-05 16:50:00|1183.8|1183.3|1184.3|1183.8|1184.4|1183.9|1183.1|1182.6|426
1749142500000|2025-06-05 16:55:00|1184.2|1183.7|1183.6|1183.1|1184.6|1184.1|1183.6|1183.1|262
1749142800000|2025-06-05 17:00:00|1183.5|1183|1183.7|1183.2|1184.1|1183.6|1183.1|1182.6|468
1749143100000|2025-06-05 17:05:00|1183.6|1183.1|1184.6|1184.1|1184.8|1184.3|1183.5|1183|493
1749143400000|2025-06-05 17:10:00|1184.7|1184.2|1184.8|1184.3|1184.9|1184.4|1184.5|1184|387
1749143700000|2025-06-05 17:15:00|1184.9|1184.4|1185.2|1184.7|1185.2|1184.7|1184.9|1184.4|261
1749144000000|2025-06-05 17:20:00|1185.1|1184.6|1185.5|1185|1185.6|1185.1|1185.1|1184.6|141
1749144300000|2025-06-05 17:25:00|1185.6|1185.1|1185.2|1184.7|1185.6|1185.1|1185.1|1184.6|179
1749144600000|2025-06-05 17:30:00|1185.3|1184.8|1185.4|1184.9|1185.6|1185.1|1185.2|1184.7|167
1749144900000|2025-06-05 17:35:00|1185.3|1184.8|1185.5|1185|1185.6|1185.1|1185.3|1184.8|148
1749145200000|2025-06-05 17:40:00|1185.4|1184.9|1185.6|1185.1|1185.7|1185.2|1185.3|1184.8|112
1749145500000|2025-06-05 17:45:00|1185.5|1185|1185.4|1184.9|1185.7|1185.2|1185.1|1184.6|160
1749145800000|2025-06-05 17:50:00|1185.3|1184.8|1185.1|1184.6|1185.3|1184.8|1184.9|1184.4|113
1749146100000|2025-06-05 17:55:00|1185|1184.5|1184.8|1184.3|1185|1184.5|1184.5|1184|104
1749146400000|2025-06-05 18:00:00|1184.7|1184.2|1184.2|1183.7|1185|1184.5|1184|1183.5|160
1749146700000|2025-06-05 18:05:00|1184.1|1183.6|1183.9|1183.4|1184.1|1183.6|1183.6|1183.1|207
1749147000000|2025-06-05 18:10:00|1183.8|1183.3|1183.6|1183.1|1183.9|1183.4|1183.3|1182.8|148
1749147300000|2025-06-05 18:15:00|1183.5|1183|1183.2|1182.7|1183.5|1183|1181.7|1181.2|1246
1749147600000|2025-06-05 18:20:00|1183.3|1182.8|1183.9|1183.4|1183.9|1183.4|1183.3|1182.8|182
1749147900000|2025-06-05 18:25:00|1184|1183.5|1183.6|1183.1|1184|1183.5|1183.5|1183|172
1749148200000|2025-06-05 18:30:00|1183.7|1183.2|1184.1|1183.6|1184.1|1183.6|1183.5|1183|303
1749148500000|2025-06-05 18:35:00|1184|1183.5|1184.1|1183.6|1184.4|1183.9|1183.2|1182.7|1388
1749148800000|2025-06-05 18:40:00|1184|1183.5|1183.5|1183|1184.1|1183.6|1183.2|1182.7|677
1749149100000|2025-06-05 18:45:00|1183.6|1183.1|1183.5|1183|1183.8|1183.3|1183.5|1183|229
1749149400000|2025-06-05 18:50:00|1183.6|1183.1|1183.6|1183.1|1184|1183.5|1183.4|1182.9|170
1749149700000|2025-06-05 18:55:00|1183.5|1183|1183.3|1182.8|1183.9|1183.4|1183.3|1182.8|284
1749150000000|2025-06-05 19:00:00|1183.4|1182.9|1183.5|1183|1183.6|1183.1|1183.2|1182.7|270
1749150300000|2025-06-05 19:05:00|1183.6|1183.1|1183.5|1183|1183.7|1183.2|1183.2|1182.7|138
1749150600000|2025-06-05 19:10:00|1183.4|1182.9|1182.3|1181.8|1183.6|1183.1|1182.3|1181.8|178
1749150900000|2025-06-05 19:15:00|1182.4|1181.9|1180.7|1180.2|1182.7|1182.2|1180.2|1179.7|530
1749151200000|2025-06-05 19:20:00|1180.9|1180.4|1180.3|1179.8|1181|1180.5|1180|1179.5|571
1749151500000|2025-06-05 19:25:00|1180.4|1179.9|1181.5|1181|1181.9|1181.4|1180.3|1179.8|234
1749151800000|2025-06-05 19:30:00|1181.6|1181.1|1182.2|1181.7|1182.6|1182.1|1181.6|1181.1|312
1749152100000|2025-06-05 19:35:00|1182.3|1181.8|1183.2|1182.7|1183.5|1183|1182.1|1181.6|637
1749152400000|2025-06-05 19:40:00|1183.3|1182.8|1183.1|1182.6|1183.4|1182.9|1182.7|1182.2|433
1749152700000|2025-06-05 19:45:00|1183|1182.5|1183.3|1182.8|1183.5|1183|1182.9|1182.4|552
1749153000000|2025-06-05 19:50:00|1183.4|1182.9|1182.3|1181.8|1183.4|1182.9|1182.2|1181.7|1205
1749153300000|2025-06-05 19:55:00|1182.2|1181.7|1182.8|1182.3|1182.9|1182.4|1181.9|1181.4|6236
1749153600000|2025-06-05 20:00:00|1183.5|1181.5|1183.9|1181.9|1183.9|1181.9|1183.4|1181.4|611
1749153900000|2025-06-05 20:05:00|1183.8|1181.8|1184.1|1182.1|1184.2|1182.2|1183.8|1181.8|60
1749154200000|2025-06-05 20:10:00|1184|1182|1183.8|1181.8|1184|1182|1183.7|1181.7|230
1749154500000|2025-06-05 20:15:00|1183.9|1181.9|1183.3|1181.3|1184|1182|1183.3|1181.3|230
1749154800000|2025-06-05 20:20:00|1183.4|1181.4|1183.4|1181.4|1183.6|1181.6|1183.2|1181.2|41
1749155100000|2025-06-05 20:25:00|1183.3|1181.3|1183|1181|1183.4|1181.4|1183|1181|113
1749155400000|2025-06-05 20:30:00|1183.1|1181.1|1183.3|1181.3|1183.6|1181.6|1183.1|1181.1|73
1749155700000|2025-06-05 20:35:00|1183.1|1181.1|1183.1|1181.1|1183.1|1181.1|1183.1|1181.1|2
1749156000000|2025-06-05 20:40:00|1183|1181|1183.2|1181.2|1183.2|1181.2|1183|1181|9
1749156300000|2025-06-05 20:45:00|1183.4|1181.4|1183.2|1181.2|1183.4|1181.4|1183.2|1181.2|2
1749156600000|2025-06-05 20:50:00|1183.3|1181.3|1183.1|1181.1|1183.3|1181.3|1183|1181|25
1749156900000|2025-06-05 20:55:00|1183.2|1181.2|1183|1181|1183.2|1181.2|1182.9|1180.9|67
1749157200000|2025-06-05 21:00:00|1189.1|1187.1|1189.1|1187.1|1189.1|1187.1|1189.1|1187.1|2
1749157500000|2025-06-05 21:05:00|1181|1179|1181|1179|1181|1179|1181|1179|2
1749158400000|2025-06-05 21:20:00|1179.8|1177.8|1179.8|1177.8|1179.8|1177.8|1179.8|1177.8|2
1749159000000|2025-06-05 21:30:00|1188.5|1186.5|1188.5|1186.5|1188.5|1186.5|1188.5|1186.5|1
1749159300000|2025-06-05 21:35:00|1183.7|1181.7|1183.7|1181.7|1183.7|1181.7|1183.7|1181.7|1
1749160200000|2025-06-05 21:50:00|1183.8|1181.8|1181.3|1179.3|1183.8|1181.8|1181.3|1179.3|2
1749160500000|2025-06-05 21:55:00|1185.2|1183.2|1178.6|1176.6|1185.2|1183.2|1178.6|1176.6|5
1749160800000|2025-06-05 22:00:00|1181.5|1179.5|1182.4|1180.4|1182.4|1180.4|1181.2|1179.2|0
1749161100000|2025-06-05 22:05:00|1182.5|1180.5|1182.4|1180.4|1182.5|1180.5|1182.2|1180.2|0
1749161400000|2025-06-05 22:10:00|1182.5|1180.5|1182.9|1180.9|1182.9|1180.9|1182.2|1180.2|0
1749161700000|2025-06-05 22:15:00|1183|1181|1183.3|1181.3|1183.3|1181.3|1182.9|1180.9|0
1749162000000|2025-06-05 22:20:00|1183.2|1181.2|1183.4|1181.4|1183.5|1181.5|1183.1|1181.1|0
1749162300000|2025-06-05 22:25:00|1183.5|1181.5|1183.3|1181.3|1183.5|1181.5|1183.2|1181.2|0
1749162600000|2025-06-05 22:30:00|1183.4|1181.4|1183.3|1181.3|1183.8|1181.8|1183.3|1181.3|0
1749162900000|2025-06-05 22:35:00|1183.4|1181.4|1183.2|1181.2|1183.4|1181.4|1183.1|1181.1|0
1749163200000|2025-06-05 22:40:00|1183.3|1181.3|1183.4|1181.4|1183.5|1181.5|1183.2|1181.2|0
1749163500000|2025-06-05 22:45:00|1183.5|1181.5|1184.2|1182.2|1184.2|1182.2|1183.2|1181.2|0
1749163800000|2025-06-05 22:50:00|1184.3|1182.3|1184.5|1182.5|1184.5|1182.5|1183.9|1181.9|0
1749164100000|2025-06-05 22:55:00|1184.4|1182.4|1184.5|1182.5|1184.6|1182.6|1184.3|1182.3|0
1749164400000|2025-06-05 23:00:00|1184.4|1182.4|1184.8|1182.8|1184.9|1182.9|1184.4|1182.4|0
1749164700000|2025-06-05 23:05:00|1184.7|1182.7|1184.3|1182.3|1184.8|1182.8|1184.3|1182.3|0
1749165000000|2025-06-05 23:10:00|1184.4|1182.4|1184.7|1182.7|1184.8|1182.8|1184.4|1182.4|0
1749165300000|2025-06-05 23:15:00|1184.6|1182.6|1184|1182|1184.7|1182.7|1183.8|1181.8|0
1749165600000|2025-06-05 23:20:00|1184.1|1182.1|1184.1|1182.1|1184.4|1182.4|1184|1182|0
1749165900000|2025-06-05 23:25:00|1184.2|1182.2|1184.1|1182.1|1184.6|1182.6|1184.1|1182.1|0
1749166200000|2025-06-05 23:30:00|1184.2|1182.2|1184|1182|1184.4|1182.4|1183.9|1181.9|0
1749166500000|2025-06-05 23:35:00|1184.1|1182.1|1184.1|1182.1|1184.2|1182.2|1183.8|1181.8|0
1749166800000|2025-06-05 23:40:00|1184.2|1182.2|1184.6|1182.6|1184.9|1182.9|1184.1|1182.1|0
1749167100000|2025-06-05 23:45:00|1184.7|1182.7|1184.6|1182.6|1184.8|1182.8|1184.3|1182.3|0
1749167400000|2025-06-05 23:50:00|1184.7|1182.7|1185|1183|1185.4|1183.4|1184.6|1182.6|0
1749167700000|2025-06-05 23:55:00|1185.1|1183.1|1184.5|1182.5|1185.2|1183.2|1184.4|1182.4|0
1749168000000|2025-06-06 00:00:00|1184.6|1182.6|1184.8|1182.8|1185|1183|1184|1182|32
1749168300000|2025-06-06 00:05:00|1184.6|1182.6|1185.3|1183.3|1185.4|1183.4|1184.5|1182.5|26
1749168600000|2025-06-06 00:10:00|1185.2|1183.2|1185.6|1183.6|1185.8|1183.8|1185.2|1183.2|41
1749168900000|2025-06-06 00:15:00|1185.7|1183.7|1185.7|1183.7|1185.9|1183.9|1185.4|1183.4|26
1749169200000|2025-06-06 00:20:00|1185.6|1183.6|1184.7|1182.7|1185.6|1183.6|1184.7|1182.7|13
1749169500000|2025-06-06 00:25:00|1184.8|1182.8|1184.7|1182.7|1184.8|1182.8|1184.7|1182.7|2
1749169800000|2025-06-06 00:30:00|1184.6|1182.6|1184.5|1182.5|1184.7|1182.7|1184.4|1182.4|7
1749170100000|2025-06-06 00:35:00|1184.6|1182.6|1185|1183|1185.1|1183.1|1184.6|1182.6|4
1749170400000|2025-06-06 00:40:00|1185.2|1183.2|1184.9|1182.9|1185.2|1183.2|1184.9|1182.9|8
1749170700000|2025-06-06 00:45:00|1185.1|1183.1|1184.6|1182.6|1185.5|1183.5|1184.1|1182.1|20
1749171000000|2025-06-06 00:50:00|1184.9|1182.9|1185.1|1183.1|1185.1|1183.1|1184.8|1182.8|8
1749171300000|2025-06-06 00:55:00|1185|1183|1184.4|1182.4|1185|1183|1184.3|1182.3|18
1749171600000|2025-06-06 01:00:00|1184.3|1182.3|1184.4|1182.4|1184.4|1182.4|1183.8|1181.8|85
1749171900000|2025-06-06 01:05:00|1184.2|1182.2|1183.7|1181.7|1184.2|1182.2|1183.7|1181.7|4
1749172200000|2025-06-06 01:10:00|1184.5|1182.5|1184.6|1182.6|1184.6|1182.6|1184.5|1182.5|2
1749172500000|2025-06-06 01:15:00|1184.9|1182.9|1184.9|1182.9|1185.2|1183.2|1184.8|1182.8|51
1749173100000|2025-06-06 01:25:00|1184.6|1182.6|1184.7|1182.7|1184.7|1182.7|1184.6|1182.6|2
1749173400000|2025-06-06 01:30:00|1184.5|1182.5|1182.6|1180.6|1184.5|1182.5|1182.4|1180.4|65
1749173700000|2025-06-06 01:35:00|1182.9|1180.9|1182.6|1180.6|1183.3|1181.3|1182.3|1180.3|21
1749174000000|2025-06-06 01:40:00|1183.3|1181.3|1184.2|1182.2|1184.2|1182.2|1183.3|1181.3|13
1749174300000|2025-06-06 01:45:00|1184.1|1182.1|1183.4|1181.4|1184.2|1182.2|1183.3|1181.3|26
1749174600000|2025-06-06 01:50:00|1183.3|1181.3|1182.9|1180.9|1183.3|1181.3|1182.5|1180.5|16
1749174900000|2025-06-06 01:55:00|1182.2|1180.2|1182.3|1180.3|1182.3|1180.3|1182.2|1180.2|8
1749175200000|2025-06-06 02:00:00|1182.4|1180.4|1181.6|1179.6|1182.4|1180.4|1181.2|1179.2|27
1749175500000|2025-06-06 02:05:00|1181.3|1179.3|1181.7|1179.7|1181.7|1179.7|1181.3|1179.3|9
1749175800000|2025-06-06 02:10:00|1181.9|1179.9|1182|1180|1182|1180|1181.9|1179.9|6
1749176100000|2025-06-06 02:15:00|1182.1|1180.1|1182|1180|1182.1|1180.1|1181.9|1179.9|5
1749176400000|2025-06-06 02:20:00|1181.6|1179.6|1181.3|1179.3|1181.6|1179.6|1181.3|1179.3|4
1749176700000|2025-06-06 02:25:00|1181|1179|1181.6|1179.6|1181.6|1179.6|1181|1179|7
1749177000000|2025-06-06 02:30:00|1181|1179|1181.1|1179.1|1181.3|1179.3|1181|1179|5
1749177300000|2025-06-06 02:35:00|1181.4|1179.4|1181.2|1179.2|1181.4|1179.4|1181.1|1179.1|4
1749177600000|2025-06-06 02:40:00|1181|1179|1181.7|1179.7|1181.7|1179.7|1180.9|1178.9|9
1749177900000|2025-06-06 02:45:00|1181.6|1179.6|1181.5|1179.5|1181.6|1179.6|1181.4|1179.4|6
1749178200000|2025-06-06 02:50:00|1181.6|1179.6|1181.9|1179.9|1181.9|1179.9|1181.5|1179.5|17
1749178500000|2025-06-06 02:55:00|1182.1|1180.1|1182.2|1180.2|1182.5|1180.5|1182.1|1180.1|32
1749178800000|2025-06-06 03:00:00|1182.3|1180.3|1182.1|1180.1|1182.4|1180.4|1182.1|1180.1|20
1749179100000|2025-06-06 03:05:00|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|1
1749179400000|2025-06-06 03:10:00|1182|1180|1182.3|1180.3|1182.3|1180.3|1182|1180|2
1749179700000|2025-06-06 03:15:00|1182.6|1180.6|1182.6|1180.6|1182.6|1180.6|1182.5|1180.5|6
1749180000000|2025-06-06 03:20:00|1182.5|1180.5|1183.1|1181.1|1183.1|1181.1|1182.5|1180.5|4
1749180300000|2025-06-06 03:25:00|1183|1181|1182.1|1180.1|1183|1181|1182.1|1180.1|7
1749180600000|2025-06-06 03:30:00|1181.7|1179.7|1181.6|1179.6|1181.7|1179.7|1181.4|1179.4|8
1749180900000|2025-06-06 03:35:00|1182.1|1180.1|1182.1|1180.1|1182.1|1180.1|1182.1|1180.1|7
1749181200000|2025-06-06 03:40:00|1182.7|1180.7|1182.7|1180.7|1182.7|1180.7|1182.7|1180.7|1
1749181500000|2025-06-06 03:45:00|1182.9|1180.9|1182.7|1180.7|1182.9|1180.9|1182.6|1180.6|13
1749181800000|2025-06-06 03:50:00|1182.8|1180.8|1183.2|1181.2|1183.2|1181.2|1182.8|1180.8|16
1749182100000|2025-06-06 03:55:00|1183.1|1181.1|1183|1181|1183.1|1181.1|1183|1181|9
1749182400000|2025-06-06 04:00:00|1182.8|1180.8|1182.8|1180.8|1183.1|1181.1|1182.8|1180.8|38
1749182700000|2025-06-06 04:05:00|1182.7|1180.7|1182.6|1180.6|1183|1181|1182.4|1180.4|31
1749183000000|2025-06-06 04:10:00|1182.5|1180.5|1182.5|1180.5|1182.7|1180.7|1182.5|1180.5|19
1749183300000|2025-06-06 04:15:00|1182.6|1180.6|1182.6|1180.6|1182.6|1180.6|1182.5|1180.5|13
1749183600000|2025-06-06 04:20:00|1182.5|1180.5|1182.6|1180.6|1182.7|1180.7|1182.5|1180.5|27
1749183900000|2025-06-06 04:25:00|1182.4|1180.4|1182.4|1180.4|1182.4|1180.4|1182.4|1180.4|7
1749184200000|2025-06-06 04:30:00|1182.6|1180.6|1182.3|1180.3|1182.7|1180.7|1182.2|1180.2|20
1749184500000|2025-06-06 04:35:00|1182.1|1180.1|1183|1181|1183.1|1181.1|1182.1|1180.1|68
1749184800000|2025-06-06 04:40:00|1182.9|1180.9|1183|1181|1183.1|1181.1|1182.7|1180.7|21
1749185100000|2025-06-06 04:45:00|1183.1|1181.1|1183.1|1181.1|1183.2|1181.2|1182.8|1180.8|36
1749185400000|2025-06-06 04:50:00|1183.2|1181.2|1183.6|1181.6|1183.6|1181.6|1183|1181|31
1749185700000|2025-06-06 04:55:00|1183.7|1181.7|1183.9|1181.9|1183.9|1181.9|1183.5|1181.5|27
1749186000000|2025-06-06 05:00:00|1183.7|1181.7|1184.3|1182.3|1184.3|1182.3|1183.5|1181.5|74
1749186300000|2025-06-06 05:05:00|1184.4|1182.4|1184.6|1182.6|1184.6|1182.6|1184|1182|28
1749186600000|2025-06-06 05:10:00|1184.5|1182.5|1183.9|1181.9|1184.7|1182.7|1183.9|1181.9|43
1749186900000|2025-06-06 05:15:00|1184|1182|1183.7|1181.7|1184|1182|1183.7|1181.7|31
1749187200000|2025-06-06 05:20:00|1183.6|1181.6|1183|1181|1183.6|1181.6|1182.8|1180.8|25
1749187500000|2025-06-06 05:25:00|1182.5|1180.5|1182.7|1180.7|1182.7|1180.7|1182.2|1180.2|14
1749187800000|2025-06-06 05:30:00|1182.6|1180.6|1183.1|1181.1|1183.1|1181.1|1182.6|1180.6|19
1749188100000|2025-06-06 05:35:00|1183.3|1181.3|1183.3|1181.3|1183.8|1181.8|1183.1|1181.1|39
1749188400000|2025-06-06 05:40:00|1183.1|1181.1|1183|1181|1183.1|1181.1|1182.7|1180.7|32
1749188700000|2025-06-06 05:45:00|1183.1|1181.1|1183.3|1181.3|1183.7|1181.7|1183.1|1181.1|34
1749189000000|2025-06-06 05:50:00|1183.4|1181.4|1183|1181|1183.6|1181.6|1183|1181|11
1749189300000|2025-06-06 05:55:00|1183.3|1181.3|1183.2|1181.2|1183.5|1181.5|1183.2|1181.2|8
1749189600000|2025-06-06 06:00:00|1183.1|1181.1|1183.3|1181.3|1183.4|1181.4|1182.8|1180.8|24
1749189900000|2025-06-06 06:05:00|1183|1181|1182.6|1180.6|1183|1181|1182.2|1180.2|31
1749190200000|2025-06-06 06:10:00|1182.7|1180.7|1183.1|1181.1|1183.1|1181.1|1182.7|1180.7|8
1749190500000|2025-06-06 06:15:00|1183.2|1181.2|1183.1|1181.1|1183.3|1181.3|1183.1|1181.1|13
1749190800000|2025-06-06 06:20:00|1183.3|1181.3|1183.3|1181.3|1183.3|1181.3|1183.3|1181.3|2
1749191100000|2025-06-06 06:25:00|1183.7|1181.7|1184.4|1182.4|1184.4|1182.4|1183.7|1181.7|16
1749191400000|2025-06-06 06:30:00|1184.6|1182.6|1184.5|1182.5|1184.6|1182.6|1184.1|1182.1|13
1749191700000|2025-06-06 06:35:00|1184.4|1182.4|1184.5|1182.5|1184.7|1182.7|1184.4|1182.4|14
1749192000000|2025-06-06 06:40:00|1184.6|1182.6|1184.2|1182.2|1184.6|1182.6|1184.1|1182.1|18
1749192300000|2025-06-06 06:45:00|1183.9|1181.9|1184.2|1182.2|1184.2|1182.2|1183.7|1181.7|45
1749192600000|2025-06-06 06:50:00|1184.1|1182.1|1184.1|1182.1|1184.3|1182.3|1183.7|1181.7|68
1749192900000|2025-06-06 06:55:00|1184.2|1182.2|1184.3|1182.3|1184.4|1182.4|1184|1182|39
1749193200000|2025-06-06 07:00:00|1184.2|1182.2|1183.5|1181.5|1184.4|1182.4|1183.5|1181.5|190
1749193500000|2025-06-06 07:05:00|1183.4|1181.4|1182.9|1180.9|1183.5|1181.5|1182.5|1180.5|267
1749193800000|2025-06-06 07:10:00|1182.8|1180.8|1183.1|1181.1|1183.6|1181.6|1182.8|1180.8|72
1749194100000|2025-06-06 07:15:00|1183.2|1181.2|1182.9|1180.9|1183.6|1181.6|1182.8|1180.8|122
1749194400000|2025-06-06 07:20:00|1183|1181|1183|1181|1183.2|1181.2|1182.5|1180.5|171
1749194700000|2025-06-06 07:25:00|1183.1|1181.1|1182.4|1180.4|1183.5|1181.5|1182.3|1180.3|100
1749195000000|2025-06-06 07:30:00|1182.3|1180.3|1182.2|1180.2|1182.7|1180.7|1182|1180|144
1749195300000|2025-06-06 07:35:00|1182.4|1180.4|1182.6|1180.6|1182.6|1180.6|1182.1|1180.1|110
1749195600000|2025-06-06 07:40:00|1182.5|1180.5|1182.6|1180.6|1182.8|1180.8|1182.5|1180.5|51
1749195900000|2025-06-06 07:45:00|1182.7|1180.7|1183.1|1181.1|1183.2|1181.2|1182.7|1180.7|55
1749196200000|2025-06-06 07:50:00|1183|1181|1183.4|1181.4|1183.7|1181.7|1183|1181|85
1749196500000|2025-06-06 07:55:00|1183.5|1181.5|1183.4|1181.4|1183.8|1181.8|1183.3|1181.3|162
1749196800000|2025-06-06 08:00:00|1183.3|1181.3|1183.6|1181.6|1183.7|1181.7|1183|1181|225
1749197100000|2025-06-06 08:05:00|1183.7|1181.7|1183.8|1181.8|1183.9|1181.9|1183.4|1181.4|330
1749197400000|2025-06-06 08:10:00|1183.9|1181.9|1183.2|1181.2|1183.9|1181.9|1183.2|1181.2|210
1749197700000|2025-06-06 08:15:00|1183.5|1181.5|1183.5|1181.5|1183.9|1181.9|1183.4|1181.4|56
1749198000000|2025-06-06 08:20:00|1183.4|1181.4|1183.1|1181.1|1183.5|1181.5|1183.1|1181.1|26
1749198300000|2025-06-06 08:25:00|1183.2|1181.2|1183.5|1181.5|1183.5|1181.5|1182.9|1180.9|149
1749198600000|2025-06-06 08:30:00|1183.6|1181.6|1183.2|1181.2|1183.9|1181.9|1183.2|1181.2|61
1749198900000|2025-06-06 08:35:00|1183.3|1181.3|1183|1181|1183.5|1181.5|1182.7|1180.7|190
1749199200000|2025-06-06 08:40:00|1183.1|1181.1|1183.6|1181.6|1183.6|1181.6|1183.1|1181.1|17
1749199500000|2025-06-06 08:45:00|1183.5|1181.5|1183.4|1181.4|1183.7|1181.7|1183.3|1181.3|72
1749199800000|2025-06-06 08:50:00|1183.3|1181.3|1183.4|1181.4|1183.6|1181.6|1183.2|1181.2|35
1749200100000|2025-06-06 08:55:00|1183.3|1181.3|1183.6|1181.6|1183.7|1181.7|1183.2|1181.2|58
1749200400000|2025-06-06 09:00:00|1183.7|1181.7|1183.2|1181.2|1183.7|1181.7|1183|1181|70
1749200700000|2025-06-06 09:05:00|1183.4|1181.4|1182.7|1180.7|1183.4|1181.4|1182.5|1180.5|102
1749201000000|2025-06-06 09:10:00|1182.8|1180.8|1183|1181|1183|1181|1182.6|1180.6|48
1749201300000|2025-06-06 09:15:00|1183.1|1181.1|1183.3|1181.3|1183.3|1181.3|1182.8|1180.8|151
1749201600000|2025-06-06 09:20:00|1183.4|1181.4|1183.1|1181.1|1183.4|1181.4|1182.9|1180.9|90
1749201900000|2025-06-06 09:25:00|1183|1181|1183.2|1181.2|1183.2|1181.2|1182.9|1180.9|90
1749202200000|2025-06-06 09:30:00|1183.3|1181.3|1183.6|1181.6|1183.6|1181.6|1183.2|1181.2|69
1749202500000|2025-06-06 09:35:00|1183.5|1181.5|1183.5|1181.5|1183.8|1181.8|1183.5|1181.5|39
1749202800000|2025-06-06 09:40:00|1183.4|1181.4|1183.2|1181.2|1183.4|1181.4|1182.8|1180.8|89
1749203100000|2025-06-06 09:45:00|1183.3|1181.3|1183.3|1181.3|1183.4|1181.4|1183|1181|51
1749203400000|2025-06-06 09:50:00|1183.4|1181.4|1183.7|1181.7|1183.7|1181.7|1183.4|1181.4|18
1749203700000|2025-06-06 09:55:00|1183.9|1181.9|1183.7|1181.7|1183.9|1181.9|1183.6|1181.6|42
1749204000000|2025-06-06 10:00:00|1183.8|1181.8|1184.1|1182.1|1184.1|1182.1|1183.6|1181.6|151
1749204300000|2025-06-06 10:05:00|1184|1182|1183.4|1181.4|1184.4|1182.4|1183.4|1181.4|77
1749204600000|2025-06-06 10:10:00|1183.3|1181.3|1183.6|1181.6|1183.6|1181.6|1183.2|1181.2|50
1749204900000|2025-06-06 10:15:00|1183.5|1181.5|1183.8|1181.8|1183.8|1181.8|1183.1|1181.1|203
1749205200000|2025-06-06 10:20:00|1183.9|1181.9|1183.7|1181.7|1184|1182|1183.6|1181.6|69
1749205500000|2025-06-06 10:25:00|1183.8|1181.8|1183.7|1181.7|1183.9|1181.9|1183.7|1181.7|27
1749205800000|2025-06-06 10:30:00|1183.6|1181.6|1183.9|1181.9|1184|1182|1183.6|1181.6|21
1749206100000|2025-06-06 10:35:00|1183.8|1181.8|1183.8|1181.8|1184|1182|1183.5|1181.5|25
1749206400000|2025-06-06 10:40:00|1183.6|1181.6|1183.6|1181.6|1183.7|1181.7|1183.4|1181.4|27
1749206700000|2025-06-06 10:45:00|1183.5|1181.5|1183.7|1181.7|1183.7|1181.7|1183.4|1181.4|20
1749207000000|2025-06-06 10:50:00|1183.8|1181.8|1183.6|1181.6|1183.9|1181.9|1183.6|1181.6|45
1749207300000|2025-06-06 10:55:00|1183.7|1181.7|1183.5|1181.5|1183.8|1181.8|1183.5|1181.5|53
1749207600000|2025-06-06 11:00:00|1183.3|1181.3|1183.4|1181.4|1183.5|1181.5|1182.8|1180.8|99
1749207900000|2025-06-06 11:05:00|1183.3|1181.3|1183.4|1181.4|1183.4|1181.4|1183.3|1181.3|17
1749208200000|2025-06-06 11:10:00|1183.2|1181.2|1182.8|1180.8|1183.2|1181.2|1182.8|1180.8|90
1749208500000|2025-06-06 11:15:00|1182.9|1180.9|1183.6|1181.6|1183.6|1181.6|1182.9|1180.9|74
1749208800000|2025-06-06 11:20:00|1183.7|1181.7|1183.6|1181.6|1183.8|1181.8|1183.3|1181.3|52
1749209100000|2025-06-06 11:25:00|1183.5|1181.5|1183.4|1181.4|1183.5|1181.5|1182.9|1180.9|34
1749209400000|2025-06-06 11:30:00|1183.5|1181.5|1183.7|1181.7|1183.8|1181.8|1183.3|1181.3|48
1749209700000|2025-06-06 11:35:00|1183.8|1181.8|1183.7|1181.7|1183.8|1181.8|1183.7|1181.7|18
1749210000000|2025-06-06 11:40:00|1183.6|1181.6|1183.8|1181.8|1183.8|1181.8|1183.4|1181.4|24
1749210300000|2025-06-06 11:45:00|1183.6|1181.6|1183.5|1181.5|1183.6|1181.6|1183.3|1181.3|43
1749210600000|2025-06-06 11:50:00|1183.4|1181.4|1183.4|1181.4|1183.5|1181.5|1183.2|1181.2|139
1749210900000|2025-06-06 11:55:00|1183.5|1181.5|1183|1181|1183.5|1181.5|1183|1181|160
1749211200000|2025-06-06 12:00:00|1183.2|1181.2|1183.9|1181.9|1183.9|1181.9|1183.2|1181.2|97
1749211500000|2025-06-06 12:05:00|1183.7|1181.7|1183.9|1181.9|1183.9|1181.9|1183.5|1181.5|98
1749211800000|2025-06-06 12:10:00|1183.8|1181.8|1183.2|1181.2|1183.8|1181.8|1183.2|1181.2|165
1749212100000|2025-06-06 12:15:00|1183.3|1181.3|1182.9|1180.9|1183.4|1181.4|1182.8|1180.8|173
1749212400000|2025-06-06 12:20:00|1182.8|1180.8|1183.1|1181.1|1183.1|1181.1|1182.7|1180.7|139
1749212700000|2025-06-06 12:25:00|1183|1181|1183|1181|1183.4|1181.4|1182.9|1180.9|127
1749213000000|2025-06-06 12:30:00|1183.4|1181.4|1185.6|1183.6|1186.4|1184.4|1183.4|1181.4|731
1749213300000|2025-06-06 12:35:00|1185.5|1183.5|1184.7|1182.7|1185.7|1183.7|1184.6|1182.6|434
1749213600000|2025-06-06 12:40:00|1184.6|1182.6|1184.9|1182.9|1184.9|1182.9|1184.1|1182.1|482
1749213900000|2025-06-06 12:45:00|1185|1183|1184.6|1182.6|1185.3|1183.3|1184.6|1182.6|118
1749214200000|2025-06-06 12:50:00|1184.7|1182.7|1184.9|1182.9|1185.3|1183.3|1184.7|1182.7|110
1749214500000|2025-06-06 12:55:00|1185|1183|1184.9|1182.9|1185|1183|1184.4|1182.4|148
1749214800000|2025-06-06 13:00:00|1184.8|1182.8|1184.7|1182.7|1185.2|1183.2|1184.1|1182.1|136
1749215100000|2025-06-06 13:05:00|1184.6|1182.6|1184.5|1182.5|1184.7|1182.7|1184.1|1182.1|73
1749215400000|2025-06-06 13:10:00|1184.6|1182.6|1185.1|1183.1|1185.4|1183.4|1184.3|1182.3|149
1749215700000|2025-06-06 13:15:00|1185|1183|1185.2|1183.2|1185.4|1183.4|1185|1183|201
1749216000000|2025-06-06 13:20:00|1185.3|1183.3|1184.2|1182.2|1185.5|1183.5|1183.9|1181.9|507
1749216300000|2025-06-06 13:25:00|1184.1|1182.1|1184.1|1182.1|1184.4|1182.4|1183.9|1181.9|409
1749216600000|2025-06-06 13:30:00|1183.4|1182.9|1183.7|1183.2|1184.3|1183.8|1182.9|1182.4|2643
1749216900000|2025-06-06 13:35:00|1183.6|1183.1|1184.6|1184.1|1185|1184.5|1183.3|1182.8|1438
1749217200000|2025-06-06 13:40:00|1184.7|1184.2|1184.9|1184.4|1185.7|1185.2|1184.5|1184|1181
1749217500000|2025-06-06 13:45:00|1185|1184.5|1184.6|1184.1|1185.1|1184.6|1184.1|1183.6|1047
1749217800000|2025-06-06 13:50:00|1184.7|1184.2|1185.2|1184.7|1185.6|1185.1|1184.1|1183.6|1364
1749218100000|2025-06-06 13:55:00|1185.1|1184.6|1184.2|1183.7|1185.1|1184.6|1183.8|1183.3|569
1749218400000|2025-06-06 14:00:00|1184.3|1183.8|1183.4|1182.9|1184.4|1183.9|1182.5|1182|961
1749218700000|2025-06-06 14:05:00|1183.5|1183|1184|1183.5|1184.2|1183.7|1183.3|1182.8|736
1749219000000|2025-06-06 14:10:00|1183.9|1183.4|1184|1183.5|1184|1183.5|1183.3|1182.8|688
1749219300000|2025-06-06 14:15:00|1183.9|1183.4|1183|1182.5|1184.2|1183.7|1183|1182.5|522
1749219600000|2025-06-06 14:20:00|1183.1|1182.6|1184|1183.5|1184.4|1183.9|1183.1|1182.6|479
1749219900000|2025-06-06 14:25:00|1183.9|1183.4|1184.2|1183.7|1184.4|1183.9|1183.5|1183|922
1749220200000|2025-06-06 14:30:00|1184.1|1183.6|1183.9|1183.4|1184.2|1183.7|1183.5|1183|595
1749220500000|2025-06-06 14:35:00|1183.8|1183.3|1184.2|1183.7|1184.3|1183.8|1183.6|1183.1|227
1749220800000|2025-06-06 14:40:00|1184.1|1183.6|1184.2|1183.7|1184.5|1184|1184|1183.5|270
1749221100000|2025-06-06 14:45:00|1184.1|1183.6|1183.4|1182.9|1184.1|1183.6|1183.3|1182.8|217
1749221400000|2025-06-06 14:50:00|1183.3|1182.8|1183|1182.5|1183.4|1182.9|1182.9|1182.4|375
1749221700000|2025-06-06 14:55:00|1182.9|1182.4|1183|1182.5|1183|1182.5|1182.3|1181.8|290
1749222000000|2025-06-06 15:00:00|1182.9|1182.4|1183|1182.5|1183.3|1182.8|1182.8|1182.3|296
1749222300000|2025-06-06 15:05:00|1183.1|1182.6|1184|1183.5|1184.5|1184|1183|1182.5|1346
1749222600000|2025-06-06 15:10:00|1184.1|1183.6|1183.9|1183.4|1184.1|1183.6|1183.5|1183|168
1749222900000|2025-06-06 15:15:00|1183.8|1183.3|1182.2|1181.7|1183.8|1183.3|1181.8|1181.3|542
1749223200000|2025-06-06 15:20:00|1182.1|1181.6|1183.2|1182.7|1183.2|1182.7|1181.7|1181.2|478
1749223500000|2025-06-06 15:25:00|1183.1|1182.6|1184.3|1183.8|1184.3|1183.8|1183.1|1182.6|924
1749223800000|2025-06-06 15:30:00|1184.2|1183.7|1184.3|1183.8|1184.3|1183.8|1183.7|1183.2|350
1749224100000|2025-06-06 15:35:00|1184.2|1183.7|1184.3|1183.8|1184.5|1184|1184.1|1183.6|203
1749224400000|2025-06-06 15:40:00|1184.4|1183.9|1184.9|1184.4|1185|1184.5|1184.2|1183.7|319
1749224700000|2025-06-06 15:45:00|1184.8|1184.3|1185.3|1184.8|1185.3|1184.8|1184.7|1184.2|145
1749225000000|2025-06-06 15:50:00|1185.2|1184.7|1184.9|1184.4|1185.5|1185|1184.8|1184.3|203
1749225300000|2025-06-06 15:55:00|1184.8|1184.3|1184.7|1184.2|1185|1184.5|1184.3|1183.8|172
1749225600000|2025-06-06 16:00:00|1184.8|1184.3|1184.8|1184.3|1184.9|1184.4|1184.7|1184.2|92
1749225900000|2025-06-06 16:05:00|1184.7|1184.2|1184.9|1184.4|1185|1184.5|1184.5|1184|155
1749226200000|2025-06-06 16:10:00|1185.1|1184.6|1184.6|1184.1|1185.2|1184.7|1184.6|1184.1|53
1749226500000|2025-06-06 16:15:00|1184.7|1184.2|1184.6|1184.1|1184.8|1184.3|1184.2|1183.7|317
1749226800000|2025-06-06 16:20:00|1184.5|1184|1184.5|1184|1184.9|1184.4|1184.2|1183.7|97
1749227100000|2025-06-06 16:25:00|1184.4|1183.9|1184.5|1184|1184.8|1184.3|1184.3|1183.8|190
1749227400000|2025-06-06 16:30:00|1184.4|1183.9|1184.7|1184.2|1184.9|1184.4|1184.3|1183.8|280
1749227700000|2025-06-06 16:35:00|1184.6|1184.1|1183.9|1183.4|1184.8|1184.3|1183.9|1183.4|216
1749228000000|2025-06-06 16:40:00|1183.8|1183.3|1183.9|1183.4|1184.2|1183.7|1183.6|1183.1|79
1749228300000|2025-06-06 16:45:00|1183.8|1183.3|1184.3|1183.8|1184.3|1183.8|1183.8|1183.3|67
1749228600000|2025-06-06 16:50:00|1184.2|1183.7|1183.3|1182.8|1184.2|1183.7|1183.2|1182.7|88
1749228900000|2025-06-06 16:55:00|1183.2|1182.7|1183.2|1182.7|1183.3|1182.8|1182.6|1182.1|277
1749229200000|2025-06-06 17:00:00|1183.1|1182.6|1183.3|1182.8|1183.4|1182.9|1183.1|1182.6|108
1749229500000|2025-06-06 17:05:00|1183.2|1182.7|1183.1|1182.6|1183.3|1182.8|1182.9|1182.4|111
1749229800000|2025-06-06 17:10:00|1183.2|1182.7|1183.8|1183.3|1183.8|1183.3|1182.9|1182.4|119
1749230100000|2025-06-06 17:15:00|1183.7|1183.2|1184.1|1183.6|1184.1|1183.6|1183.4|1182.9|242
1749230400000|2025-06-06 17:20:00|1184.2|1183.7|1184.1|1183.6|1184.4|1183.9|1184.1|1183.6|101
1749230700000|2025-06-06 17:25:00|1184.2|1183.7|1184.2|1183.7|1184.2|1183.7|1183.8|1183.3|196
1749231000000|2025-06-06 17:30:00|1184.3|1183.8|1184.5|1184|1184.6|1184.1|1184.2|1183.7|217
1749231300000|2025-06-06 17:35:00|1184.4|1183.9|1184.1|1183.6|1184.4|1183.9|1184|1183.5|141
1749231600000|2025-06-06 17:40:00|1184.2|1183.7|1184.1|1183.6|1184.4|1183.9|1183.9|1183.4|116
1749231900000|2025-06-06 17:45:00|1184.2|1183.7|1184.2|1183.7|1184.3|1183.8|1184.1|1183.6|65
1749232200000|2025-06-06 17:50:00|1184.1|1183.6|1184.2|1183.7|1184.2|1183.7|1184|1183.5|108
1749232500000|2025-06-06 17:55:00|1184.1|1183.6|1184.3|1183.8|1184.5|1184|1184.1|1183.6|128
1749232800000|2025-06-06 18:00:00|1184.4|1183.9|1184.9|1184.4|1185|1184.5|1184.3|1183.8|175
1749233100000|2025-06-06 18:05:00|1185|1184.5|1185.2|1184.7|1185.2|1184.7|1184.9|1184.4|107
1749233400000|2025-06-06 18:10:00|1185.1|1184.6|1185.1|1184.6|1185.2|1184.7|1185|1184.5|84
1749233700000|2025-06-06 18:15:00|1185.2|1184.7|1185.6|1185.1|1185.7|1185.2|1185.2|1184.7|154
1749234000000|2025-06-06 18:20:00|1185.7|1185.2|1185.9|1185.4|1186|1185.5|1185.6|1185.1|113
1749234300000|2025-06-06 18:25:00|1185.8|1185.3|1185.5|1185|1185.8|1185.3|1185.5|1185|145
1749234600000|2025-06-06 18:30:00|1185.9|1185.4|1186.5|1186|1186.6|1186.1|1185.7|1185.2|1748
1749234900000|2025-06-06 18:35:00|1186.6|1186.1|1187.2|1186.7|1187.5|1187|1186.6|1186.1|343
1749235200000|2025-06-06 18:40:00|1187.1|1186.6|1186.9|1186.4|1187.1|1186.6|1186.6|1186.1|196
1749235500000|2025-06-06 18:45:00|1186.8|1186.3|1186.5|1186|1187|1186.5|1186.3|1185.8|317
1749235800000|2025-06-06 18:50:00|1186.4|1185.9|1186.9|1186.4|1187|1186.5|1186.4|1185.9|186
1749236100000|2025-06-06 18:55:00|1187|1186.5|1186.6|1186.1|1187|1186.5|1186.5|1186|188
1749236400000|2025-06-06 19:00:00|1186.5|1186|1186.7|1186.2|1186.9|1186.4|1186.5|1186|258
1749236700000|2025-06-06 19:05:00|1186.8|1186.3|1186.4|1185.9|1187|1186.5|1186.4|1185.9|266
1749237000000|2025-06-06 19:10:00|1186.5|1186|1186.6|1186.1|1186.7|1186.2|1186.3|1185.8|214
1749237300000|2025-06-06 19:15:00|1186.5|1186|1186.7|1186.2|1186.8|1186.3|1186.5|1186|124
1749237600000|2025-06-06 19:20:00|1186.6|1186.1|1186.5|1186|1186.6|1186.1|1186.4|1185.9|90
1749237900000|2025-06-06 19:25:00|1186.6|1186.1|1186.5|1186|1186.9|1186.4|1186.4|1185.9|248
1749238200000|2025-06-06 19:30:00|1186.4|1185.9|1186.9|1186.4|1187|1186.5|1186.4|1185.9|362
1749238500000|2025-06-06 19:35:00|1187|1186.5|1186.7|1186.2|1187.2|1186.7|1186.6|1186.1|195
1749238800000|2025-06-06 19:40:00|1186.8|1186.3|1187.5|1187|1187.6|1187.1|1186.8|1186.3|1684
1749239100000|2025-06-06 19:45:00|1187.4|1186.9|1187.4|1186.9|1187.9|1187.4|1187.1|1186.6|1826
1749239400000|2025-06-06 19:50:00|1187.5|1187|1187.7|1187.2|1187.9|1187.4|1187.4|1186.9|2388
1749239700000|2025-06-06 19:55:00|1187.6|1187.1|1187.5|1187|1188|1187.5|1187.3|1186.8|7559
1749240000000|2025-06-06 20:00:00|1188.1|1186.1|1188.5|1186.5|1188.7|1186.7|1187.9|1185.9|917
1749240300000|2025-06-06 20:05:00|1188.4|1186.4|1188.3|1186.3|1188.5|1186.5|1188.3|1186.3|101
1749240600000|2025-06-06 20:10:00|1188.4|1186.4|1188.6|1186.6|1188.6|1186.6|1188.4|1186.4|69
1749240900000|2025-06-06 20:15:00|1188.5|1186.5|1188.7|1186.7|1188.7|1186.7|1188.5|1186.5|63
1749241200000|2025-06-06 20:20:00|1188.8|1186.8|1188.8|1186.8|1188.9|1186.9|1188.7|1186.7|23
1749241500000|2025-06-06 20:25:00|1188.9|1186.9|1188.7|1186.7|1188.9|1186.9|1188.7|1186.7|18
1749241800000|2025-06-06 20:30:00|1188.8|1186.8|1188.4|1186.4|1188.8|1186.8|1188.4|1186.4|108
1749242100000|2025-06-06 20:35:00|1188.3|1186.3|1188.2|1186.2|1188.4|1186.4|1188.2|1186.2|77
1749242400000|2025-06-06 20:40:00|1188.1|1186.1|1188.2|1186.2|1188.2|1186.2|1188.1|1186.1|7
1749242700000|2025-06-06 20:45:00|1188|1186|1188|1186|1188|1186|1188|1186|3
1749243000000|2025-06-06 20:50:00|1187.9|1185.9|1188.1|1186.1|1188.1|1186.1|1187.9|1185.9|12
1749243300000|2025-06-06 20:55:00|1188|1186|1187.9|1185.9|1188.2|1186.2|1187.7|1185.7|74
1749420000000|2025-06-08 22:00:00|1188.7|1186.7|1188.3|1186.3|1188.7|1186.7|1188.1|1186.1|0
1749420300000|2025-06-08 22:05:00|1188.1|1186.1|1187.9|1185.9|1188.7|1186.7|1187.8|1185.8|0
1749420600000|2025-06-08 22:10:00|1188|1186|1188.1|1186.1|1188.1|1186.1|1187.3|1185.3|1
1749420900000|2025-06-08 22:15:00|||||||||1
1749421500000|2025-06-08 22:25:00|1187|1185|1187|1185|1187|1185|1187|1185|4
1749423600000|2025-06-08 23:00:00|1187.1|1185.1|1187.2|1185.2|1187.2|1185.2|1187.1|1185.1|2
1749423900000|2025-06-08 23:05:00|1187.6|1185.6|1187.6|1185.6|1187.6|1185.6|1187.6|1185.6|1
1749425400000|2025-06-08 23:30:00|1187.4|1185.4|1187.4|1185.4|1187.4|1185.4|1187.4|1185.4|1
1749426300000|2025-06-08 23:45:00|1188.3|1186.3|1188.3|1186.3|1188.3|1186.3|1188.3|1186.3|2
1749427200000|2025-06-09 00:00:00|1188.2|1186.2|1188.9|1186.9|1189|1187|1188.1|1186.1|42
1749427500000|2025-06-09 00:05:00|1188.8|1186.8|1189.8|1187.8|1189.9|1187.9|1188.8|1186.8|162
1749427800000|2025-06-09 00:10:00|1189.9|1187.9|1190.1|1188.1|1190.1|1188.1|1189.9|1187.9|113
1749428100000|2025-06-09 00:15:00|1190.2|1188.2|1189.8|1187.8|1190.2|1188.2|1189.8|1187.8|53
1749428400000|2025-06-09 00:20:00|1189.6|1187.6|1188.6|1186.6|1189.6|1187.6|1188.6|1186.6|29
1749428700000|2025-06-09 00:25:00|1188.7|1186.7|1188.3|1186.3|1188.7|1186.7|1188.2|1186.2|16
1749429000000|2025-06-09 00:30:00|1188.4|1186.4|1189|1187|1189|1187|1188.4|1186.4|22
1749429300000|2025-06-09 00:35:00|1189.2|1187.2|1188.1|1186.1|1189.2|1187.2|1188.1|1186.1|26
1749429600000|2025-06-09 00:40:00|1188.3|1186.3|1188.4|1186.4|1188.4|1186.4|1188.3|1186.3|3
1749429900000|2025-06-09 00:45:00|1188.3|1186.3|1189.2|1187.2|1189.2|1187.2|1188.1|1186.1|72
1749430200000|2025-06-09 00:50:00|1189.5|1187.5|1189.8|1187.8|1189.8|1187.8|1189.2|1187.2|25
1749430500000|2025-06-09 00:55:00|1189.9|1187.9|1189.8|1187.8|1190.1|1188.1|1189.8|1187.8|22
1749430800000|2025-06-09 01:00:00|1189.6|1187.6|1189.9|1187.9|1190.9|1188.9|1189.6|1187.6|92
1749431100000|2025-06-09 01:05:00|1189.8|1187.8|1190.1|1188.1|1190.1|1188.1|1189.8|1187.8|5
1749431400000|2025-06-09 01:10:00|1190|1188|1190.1|1188.1|1190.4|1188.4|1190|1188|36
1749431700000|2025-06-09 01:15:00|1190.2|1188.2|1191.2|1189.2|1191.2|1189.2|1190.2|1188.2|22
1749432000000|2025-06-09 01:20:00|1191.4|1189.4|1191.9|1189.9|1192|1190|1191|1189|37
1749432300000|2025-06-09 01:25:00|1191.4|1189.4|1191|1189|1191.4|1189.4|1191|1189|69
1749432600000|2025-06-09 01:30:00|1190.9|1188.9|1190.3|1188.3|1191.3|1189.3|1189.5|1187.5|100
1749432900000|2025-06-09 01:35:00|1190.6|1188.6|1190.5|1188.5|1191|1189|1190|1188|26
1749433200000|2025-06-09 01:40:00|1190.4|1188.4|1192|1190|1192.1|1190.1|1190.4|1188.4|28
1749433500000|2025-06-09 01:45:00|1192.4|1190.4|1192.1|1190.1|1192.5|1190.5|1191.7|1189.7|57
1749433800000|2025-06-09 01:50:00|1192.3|1190.3|1192.4|1190.4|1192.7|1190.7|1192|1190|28
1749434100000|2025-06-09 01:55:00|1192.2|1190.2|1192.2|1190.2|1192.7|1190.7|1192.1|1190.1|64
1749434400000|2025-06-09 02:00:00|1192.3|1190.3|1193|1191|1193|1191|1192.1|1190.1|14
1749434700000|2025-06-09 02:05:00|1192.9|1190.9|1192.7|1190.7|1192.9|1190.9|1192.3|1190.3|12
1749435000000|2025-06-09 02:10:00|1193.1|1191.1|1193|1191|1193.1|1191.1|1192.3|1190.3|23
1749435300000|2025-06-09 02:15:00|1193.2|1191.2|1192.8|1190.8|1193.2|1191.2|1192.8|1190.8|5
1749435600000|2025-06-09 02:20:00|1193|1191|1193.2|1191.2|1193.2|1191.2|1192.9|1190.9|15
1749435900000|2025-06-09 02:25:00|1193.1|1191.1|1193.5|1191.5|1193.6|1191.6|1193.1|1191.1|59
1749436200000|2025-06-09 02:30:00|1193.4|1191.4|1193.8|1191.8|1193.8|1191.8|1193.2|1191.2|14
1749436500000|2025-06-09 02:35:00|1193.9|1191.9|1193.6|1191.6|1194.4|1192.4|1193.6|1191.6|75
1749436800000|2025-06-09 02:40:00|1193.4|1191.4|1193.8|1191.8|1194.2|1192.2|1193.3|1191.3|42
1749437100000|2025-06-09 02:45:00|1193.9|1191.9|1193.8|1191.8|1194.2|1192.2|1193.5|1191.5|35
1749437400000|2025-06-09 02:50:00|1194.1|1192.1|1193.9|1191.9|1194.1|1192.1|1193.8|1191.8|3
1749437700000|2025-06-09 02:55:00|1194.2|1192.2|1194|1192|1194.3|1192.3|1194|1192|9
1749438000000|2025-06-09 03:00:00|1193.8|1191.8|1194.5|1192.5|1194.5|1192.5|1193.7|1191.7|38
1749438300000|2025-06-09 03:05:00|1194.6|1192.6|1193.4|1191.4|1194.6|1192.6|1193.4|1191.4|31
1749438600000|2025-06-09 03:10:00|1193.3|1191.3|1193.2|1191.2|1193.3|1191.3|1193.2|1191.2|5
1749438900000|2025-06-09 03:15:00|1193.1|1191.1|1193|1191|1193.1|1191.1|1193|1191|5
1749439200000|2025-06-09 03:20:00|1192.5|1190.5|1192.4|1190.4|1192.5|1190.5|1192.4|1190.4|3
1749439500000|2025-06-09 03:25:00|1192.2|1190.2|1191.6|1189.6|1192.2|1190.2|1191.6|1189.6|31
1749439800000|2025-06-09 03:30:00|1191.7|1189.7|1192.2|1190.2|1192.3|1190.3|1191.7|1189.7|49
1749440100000|2025-06-09 03:35:00|1192|1190|1192.3|1190.3|1192.3|1190.3|1192|1190|30
1749440400000|2025-06-09 03:40:00|1192.2|1190.2|1192.5|1190.5|1192.7|1190.7|1192|1190|28
1749440700000|2025-06-09 03:45:00|1192.4|1190.4|1192.3|1190.3|1192.4|1190.4|1192|1190|19
1749441000000|2025-06-09 03:50:00|1192.2|1190.2|1192.2|1190.2|1192.4|1190.4|1192.2|1190.2|18
1749441300000|2025-06-09 03:55:00|1192.3|1190.3|1192.4|1190.4|1192.9|1190.9|1192.3|1190.3|23
1749441600000|2025-06-09 04:00:00|1192.2|1190.2|1192.8|1190.8|1192.8|1190.8|1192.1|1190.1|29
1749441900000|2025-06-09 04:05:00|1192.5|1190.5|1192.6|1190.6|1192.7|1190.7|1192.5|1190.5|16
1749442200000|2025-06-09 04:10:00|1192.4|1190.4|1192.5|1190.5|1192.5|1190.5|1192|1190|19
1749442500000|2025-06-09 04:15:00|1192.7|1190.7|1192.8|1190.8|1192.8|1190.8|1192.6|1190.6|9
1749442800000|2025-06-09 04:20:00|1192.7|1190.7|1192.4|1190.4|1192.7|1190.7|1192.3|1190.3|9
1749443100000|2025-06-09 04:25:00|1192.2|1190.2|1192.4|1190.4|1192.4|1190.4|1192.1|1190.1|10
1749443400000|2025-06-09 04:30:00|1192.3|1190.3|1192.1|1190.1|1192.3|1190.3|1192.1|1190.1|15
1749443700000|2025-06-09 04:35:00|1192.2|1190.2|1192.9|1190.9|1192.9|1190.9|1192.2|1190.2|14
1749444000000|2025-06-09 04:40:00|1192.7|1190.7|1192.2|1190.2|1192.7|1190.7|1192.2|1190.2|29
1749444300000|2025-06-09 04:45:00|1192.4|1190.4|1192.3|1190.3|1192.4|1190.4|1192.1|1190.1|30
1749444600000|2025-06-09 04:50:00|1192.4|1190.4|1192.2|1190.2|1192.4|1190.4|1192.2|1190.2|11
1749444900000|2025-06-09 04:55:00|1192.1|1190.1|1192.9|1190.9|1192.9|1190.9|1192.1|1190.1|73
1749445200000|2025-06-09 05:00:00|1193|1191|1192.6|1190.6|1193.1|1191.1|1192.3|1190.3|50
1749445500000|2025-06-09 05:05:00|1192.5|1190.5|1192.8|1190.8|1192.8|1190.8|1192.3|1190.3|30
1749445800000|2025-06-09 05:10:00|1192.5|1190.5|1192.9|1190.9|1193|1191|1192.5|1190.5|23
1749446100000|2025-06-09 05:15:00|1192.8|1190.8|1192.6|1190.6|1192.8|1190.8|1192.1|1190.1|38
1749446400000|2025-06-09 05:20:00|1192.5|1190.5|1192.8|1190.8|1192.8|1190.8|1192.4|1190.4|19
1749446700000|2025-06-09 05:25:00|1192.7|1190.7|1193|1191|1193.2|1191.2|1192.5|1190.5|62
1749447000000|2025-06-09 05:30:00|1192.9|1190.9|1192.9|1190.9|1193.2|1191.2|1192.8|1190.8|30
1749447300000|2025-06-09 05:35:00|1192.7|1190.7|1192.4|1190.4|1192.7|1190.7|1192.1|1190.1|12
1749447600000|2025-06-09 05:40:00|1192.5|1190.5|1192.4|1190.4|1192.7|1190.7|1192.1|1190.1|11
1749447900000|2025-06-09 05:45:00|1192.5|1190.5|1192|1190|1192.6|1190.6|1192|1190|15
1749448200000|2025-06-09 05:50:00|1192.4|1190.4|1192.8|1190.8|1192.8|1190.8|1192.4|1190.4|10
1749448500000|2025-06-09 05:55:00|1193.1|1191.1|1193.5|1191.5|1193.6|1191.6|1193.1|1191.1|34
1749448800000|2025-06-09 06:00:00|1193.8|1191.8|1193.7|1191.7|1193.8|1191.8|1193.4|1191.4|45
1749449100000|2025-06-09 06:05:00|1193.8|1191.8|1193.9|1191.9|1194.2|1192.2|1193.7|1191.7|64
1749449400000|2025-06-09 06:10:00|1193.8|1191.8|1193.9|1191.9|1194|1192|1193.5|1191.5|63
1749449700000|2025-06-09 06:15:00|1193.8|1191.8|1194.1|1192.1|1194.1|1192.1|1193.8|1191.8|23
1749450000000|2025-06-09 06:20:00|1193.9|1191.9|1194|1192|1194.1|1192.1|1193.7|1191.7|27
1749450300000|2025-06-09 06:25:00|1193.9|1191.9|1194|1192|1194|1192|1193.3|1191.3|69
1749450600000|2025-06-09 06:30:00|1193.9|1191.9|1193.5|1191.5|1194|1192|1193.5|1191.5|57
1749450900000|2025-06-09 06:35:00|1193.4|1191.4|1193.7|1191.7|1193.9|1191.9|1193.4|1191.4|89
1749451200000|2025-06-09 06:40:00|1193.8|1191.8|1194|1192|1194|1192|1193.4|1191.4|92
1749451500000|2025-06-09 06:45:00|1194.1|1192.1|1194.6|1192.6|1194.8|1192.8|1193.8|1191.8|215
1749451800000|2025-06-09 06:50:00|1194.5|1192.5|1194.9|1192.9|1194.9|1192.9|1194.4|1192.4|159
1749452100000|2025-06-09 06:55:00|1195|1193|1195.2|1193.2|1195.2|1193.2|1194.9|1192.9|69
1749452400000|2025-06-09 07:00:00|1195.1|1193.1|1195.6|1193.6|1195.8|1193.8|1194.9|1192.9|333
1749452700000|2025-06-09 07:05:00|1195.7|1193.7|1195.3|1193.3|1195.7|1193.7|1195.2|1193.2|99
1749453000000|2025-06-09 07:10:00|1195.5|1193.5|1195.6|1193.6|1195.8|1193.8|1195.2|1193.2|169
1749453300000|2025-06-09 07:15:00|1195.5|1193.5|1194.8|1192.8|1195.6|1193.6|1194.8|1192.8|124
1749453600000|2025-06-09 07:20:00|1194.9|1192.9|1195.8|1193.8|1195.9|1193.9|1194.9|1192.9|140
1749453900000|2025-06-09 07:25:00|1195.7|1193.7|1195.5|1193.5|1195.8|1193.8|1195.4|1193.4|106
1749454200000|2025-06-09 07:30:00|1195.7|1193.7|1195.9|1193.9|1196|1194|1195.4|1193.4|140
1749454500000|2025-06-09 07:35:00|1196|1194|1196.4|1194.4|1196.4|1194.4|1195.8|1193.8|207
1749454800000|2025-06-09 07:40:00|1196.3|1194.3|1196.3|1194.3|1196.4|1194.4|1195.8|1193.8|131
1749455100000|2025-06-09 07:45:00|1196.2|1194.2|1196.6|1194.6|1196.7|1194.7|1196.1|1194.1|294
1749455400000|2025-06-09 07:50:00|1196.5|1194.5|1196.3|1194.3|1196.6|1194.6|1196.1|1194.1|90
1749455700000|2025-06-09 07:55:00|1196.4|1194.4|1196.4|1194.4|1196.7|1194.7|1196.2|1194.2|239
1749456000000|2025-06-09 08:00:00|1196.6|1194.6|1196.8|1194.8|1196.9|1194.9|1196.3|1194.3|259
1749456300000|2025-06-09 08:05:00|1196.9|1194.9|1196.6|1194.6|1197.2|1195.2|1196.4|1194.4|515
1749456600000|2025-06-09 08:10:00|1196.7|1194.7|1196.3|1194.3|1196.7|1194.7|1196.2|1194.2|141
1749456900000|2025-06-09 08:15:00|1196.4|1194.4|1196.3|1194.3|1196.6|1194.6|1196.2|1194.2|77
1749457200000|2025-06-09 08:20:00|1196.4|1194.4|1196|1194|1196.4|1194.4|1195.7|1193.7|103
1749457500000|2025-06-09 08:25:00|1195.9|1193.9|1196.3|1194.3|1196.3|1194.3|1195.7|1193.7|59
1749457800000|2025-06-09 08:30:00|1196.4|1194.4|1196.3|1194.3|1196.5|1194.5|1196.1|1194.1|87
1749458100000|2025-06-09 08:35:00|1196.2|1194.2|1196.3|1194.3|1196.8|1194.8|1196.2|1194.2|145
1749458400000|2025-06-09 08:40:00|1196.2|1194.2|1196.4|1194.4|1196.6|1194.6|1196.2|1194.2|49
1749458700000|2025-06-09 08:45:00|1196.3|1194.3|1196.6|1194.6|1196.6|1194.6|1196.2|1194.2|66
1749459000000|2025-06-09 08:50:00|1196.5|1194.5|1197|1195|1197|1195|1196.5|1194.5|120
1749459300000|2025-06-09 08:55:00|1196.9|1194.9|1196.6|1194.6|1196.9|1194.9|1196.6|1194.6|65
1749459600000|2025-06-09 09:00:00|1196.7|1194.7|1196.8|1194.8|1196.8|1194.8|1196.5|1194.5|51
1749459900000|2025-06-09 09:05:00|1196.7|1194.7|1196.4|1194.4|1196.7|1194.7|1196.3|1194.3|31
1749460200000|2025-06-09 09:10:00|1196.5|1194.5|1196.8|1194.8|1196.8|1194.8|1196.5|1194.5|60
1749460500000|2025-06-09 09:15:00|1196.7|1194.7|1196.3|1194.3|1196.8|1194.8|1196.3|1194.3|87
1749460800000|2025-06-09 09:20:00|1196.4|1194.4|1196.3|1194.3|1196.4|1194.4|1196.2|1194.2|39
1749461100000|2025-06-09 09:25:00|1196.4|1194.4|1196.4|1194.4|1196.5|1194.5|1196.1|1194.1|114
1749461400000|2025-06-09 09:30:00|1196.3|1194.3|1196.5|1194.5|1196.5|1194.5|1196.3|1194.3|56
1749461700000|2025-06-09 09:35:00|1196.4|1194.4|1196.3|1194.3|1196.6|1194.6|1196.2|1194.2|52
1749462000000|2025-06-09 09:40:00|1196.4|1194.4|1196.5|1194.5|1196.8|1194.8|1196.3|1194.3|70
1749462300000|2025-06-09 09:45:00|1196.4|1194.4|1196.4|1194.4|1196.6|1194.6|1196.3|1194.3|33
1749462600000|2025-06-09 09:50:00|1196.3|1194.3|1196.5|1194.5|1196.6|1194.6|1196.2|1194.2|91
1749462900000|2025-06-09 09:55:00|1196.6|1194.6|1196.2|1194.2|1196.6|1194.6|1196.2|1194.2|91
1749463200000|2025-06-09 10:00:00|1196.3|1194.3|1196.7|1194.7|1196.7|1194.7|1196.2|1194.2|126
1749463500000|2025-06-09 10:05:00|1196.8|1194.8|1196.2|1194.2|1196.8|1194.8|1196.2|1194.2|103
1749463800000|2025-06-09 10:10:00|1196.3|1194.3|1196.8|1194.8|1196.8|1194.8|1196|1194|246
1749464100000|2025-06-09 10:15:00|1196.9|1194.9|1196.8|1194.8|1197|1195|1196.7|1194.7|116
1749464400000|2025-06-09 10:20:00|1196.9|1194.9|1196.6|1194.6|1196.9|1194.9|1196.6|1194.6|73
1749464700000|2025-06-09 10:25:00|1196.7|1194.7|1196.6|1194.6|1196.7|1194.7|1196.5|1194.5|99
1749465000000|2025-06-09 10:30:00|1196.5|1194.5|1196.6|1194.6|1196.8|1194.8|1196.5|1194.5|84
1749465300000|2025-06-09 10:35:00|1196.4|1194.4|1196.8|1194.8|1196.8|1194.8|1196.4|1194.4|18
1749465600000|2025-06-09 10:40:00|1196.7|1194.7|1196.2|1194.2|1196.7|1194.7|1196.2|1194.2|26
1749465900000|2025-06-09 10:45:00|1196.1|1194.1|1196.3|1194.3|1196.3|1194.3|1195.9|1193.9|35
1749466200000|2025-06-09 10:50:00|1196.4|1194.4|1196.4|1194.4|1196.4|1194.4|1196.3|1194.3|90
1749466500000|2025-06-09 10:55:00|1196.3|1194.3|1196.7|1194.7|1196.7|1194.7|1196.3|1194.3|352
1749466800000|2025-06-09 11:00:00|1196.8|1194.8|1196.8|1194.8|1196.9|1194.9|1196.7|1194.7|192
1749467100000|2025-06-09 11:05:00|1196.9|1194.9|1196.9|1194.9|1196.9|1194.9|1196.7|1194.7|76
1749467400000|2025-06-09 11:10:00|1196.8|1194.8|1196.5|1194.5|1196.8|1194.8|1196.3|1194.3|70
1749467700000|2025-06-09 11:15:00|1196.6|1194.6|1196.8|1194.8|1197.1|1195.1|1196.5|1194.5|155
1749468000000|2025-06-09 11:20:00|1196.7|1194.7|1196.9|1194.9|1197|1195|1196.7|1194.7|27
1749468300000|2025-06-09 11:25:00|1196.7|1194.7|1196.8|1194.8|1196.8|1194.8|1196.5|1194.5|58
1749468600000|2025-06-09 11:30:00|1196.7|1194.7|1196.8|1194.8|1197|1195|1196.6|1194.6|30
1749468900000|2025-06-09 11:35:00|1196.7|1194.7|1197.1|1195.1|1197.4|1195.4|1196.7|1194.7|140
1749469200000|2025-06-09 11:40:00|1197.2|1195.2|1196.9|1194.9|1197.3|1195.3|1196.8|1194.8|38
1749469500000|2025-06-09 11:45:00|1197|1195|1197|1195|1197|1195|1196.7|1194.7|91
1749469800000|2025-06-09 11:50:00|1197.1|1195.1|1196.9|1194.9|1197.1|1195.1|1196.9|1194.9|47
1749470100000|2025-06-09 11:55:00|1197|1195|1196.9|1194.9|1197.2|1195.2|1196.9|1194.9|65
1749470400000|2025-06-09 12:00:00|1197|1195|1197|1195|1197.3|1195.3|1196.7|1194.7|160
1749470700000|2025-06-09 12:05:00|1196.9|1194.9|1196.3|1194.3|1197|1195|1196.3|1194.3|96
1749471000000|2025-06-09 12:10:00|1196.4|1194.4|1196|1194|1196.7|1194.7|1196|1194|87
1749471300000|2025-06-09 12:15:00|1195.9|1193.9|1196|1194|1196|1194|1195.6|1193.6|69
1749471600000|2025-06-09 12:20:00|1195.9|1193.9|1195.8|1193.8|1196.2|1194.2|1195.8|1193.8|62
1749471900000|2025-06-09 12:25:00|1195.7|1193.7|1195.6|1193.6|1195.8|1193.8|1195.3|1193.3|129
1749472200000|2025-06-09 12:30:00|1195.5|1193.5|1195.5|1193.5|1195.6|1193.6|1195.4|1193.4|102
1749472500000|2025-06-09 12:35:00|1195.4|1193.4|1195.4|1193.4|1195.7|1193.7|1195.3|1193.3|147
1749472800000|2025-06-09 12:40:00|1195.3|1193.3|1195|1193|1195.4|1193.4|1194.9|1192.9|70
1749473100000|2025-06-09 12:45:00|1194.9|1192.9|1194.9|1192.9|1195|1193|1194.6|1192.6|91
1749473400000|2025-06-09 12:50:00|1194.8|1192.8|1194.6|1192.6|1194.8|1192.8|1194.6|1192.6|86
1749473700000|2025-06-09 12:55:00|1194.3|1192.3|1194.5|1192.5|1194.8|1192.8|1194.3|1192.3|103
1749474000000|2025-06-09 13:00:00|1194.6|1192.6|1194.7|1192.7|1194.8|1192.8|1194.6|1192.6|88
1749474300000|2025-06-09 13:05:00|1194.6|1192.6|1194.4|1192.4|1195|1193|1194.3|1192.3|183
1749474600000|2025-06-09 13:10:00|1194.3|1192.3|1194|1192|1194.3|1192.3|1193.8|1191.8|217
1749474900000|2025-06-09 13:15:00|1193.9|1191.9|1193.7|1191.7|1193.9|1191.9|1193.7|1191.7|190
1749475200000|2025-06-09 13:20:00|1193.8|1191.8|1194|1192|1194.3|1192.3|1193.8|1191.8|149
1749475500000|2025-06-09 13:25:00|1193.9|1191.9|1194.1|1192.1|1194.4|1192.4|1193.8|1191.8|355
1749475800000|2025-06-09 13:30:00|1193.4|1192.9|1192.7|1192.2|1193.9|1193.4|1192.6|1192.1|2126
1749476100000|2025-06-09 13:35:00|1192.6|1192.1|1192.8|1192.3|1193.6|1193.1|1192.5|1192|984
1749476400000|2025-06-09 13:40:00|1192.7|1192.2|1193|1192.5|1193.7|1193.2|1192.6|1192.1|1666
1749476700000|2025-06-09 13:45:00|1192.9|1192.4|1193.5|1193|1193.6|1193.1|1192.8|1192.3|611
1749477000000|2025-06-09 13:50:00|1193.6|1193.1|1193.5|1193|1193.7|1193.2|1193.1|1192.6|593
1749477300000|2025-06-09 13:55:00|1193.6|1193.1|1192.7|1192.2|1193.6|1193.1|1192.4|1191.9|469
1749477600000|2025-06-09 14:00:00|1192.8|1192.3|1192.8|1192.3|1193.1|1192.6|1192.3|1191.8|602
1749477900000|2025-06-09 14:05:00|1192.9|1192.4|1193.1|1192.6|1193.4|1192.9|1192.7|1192.2|666
1749478200000|2025-06-09 14:10:00|1193.2|1192.7|1194|1193.5|1194|1193.5|1193.2|1192.7|521
1749478500000|2025-06-09 14:15:00|1193.9|1193.4|1193.9|1193.4|1194.2|1193.7|1193.8|1193.3|598
1749478800000|2025-06-09 14:20:00|1193.8|1193.3|1195|1194.5|1195.2|1194.7|1193.8|1193.3|507
1749479100000|2025-06-09 14:25:00|1194.9|1194.4|1195|1194.5|1195.2|1194.7|1194.7|1194.2|283
1749479400000|2025-06-09 14:30:00|1194.9|1194.4|1195.3|1194.8|1196|1195.5|1194.9|1194.4|969
1749479700000|2025-06-09 14:35:00|1195.2|1194.7|1195.2|1194.7|1195.4|1194.9|1195|1194.5|205
1749480000000|2025-06-09 14:40:00|1195.1|1194.6|1195.5|1195|1195.9|1195.4|1195|1194.5|781
1749480300000|2025-06-09 14:45:00|1195.4|1194.9|1195.4|1194.9|1195.6|1195.1|1195|1194.5|170
1749480600000|2025-06-09 14:50:00|1195.5|1195|1195.6|1195.1|1196|1195.5|1195.3|1194.8|233
1749480900000|2025-06-09 14:55:00|1195.5|1195|1195.3|1194.8|1195.7|1195.2|1195.2|1194.7|293
1749481200000|2025-06-09 15:00:00|1195.4|1194.9|1196.2|1195.7|1196.2|1195.7|1195.4|1194.9|264
1749481500000|2025-06-09 15:05:00|1196.3|1195.8|1196.2|1195.7|1196.4|1195.9|1196|1195.5|253
1749481800000|2025-06-09 15:10:00|1196.1|1195.6|1196.6|1196.1|1196.7|1196.2|1195.9|1195.4|329
1749482100000|2025-06-09 15:15:00|1196.7|1196.2|1196.8|1196.3|1196.9|1196.4|1196.4|1195.9|378
1749482400000|2025-06-09 15:20:00|1196.9|1196.4|1196.9|1196.4|1197.2|1196.7|1196.7|1196.2|319
1749482700000|2025-06-09 15:25:00|1196.8|1196.3|1197.1|1196.6|1197.2|1196.7|1196.6|1196.1|319
1749483000000|2025-06-09 15:30:00|1197|1196.5|1196.9|1196.4|1197.3|1196.8|1196.9|1196.4|342
1749483300000|2025-06-09 15:35:00|1197|1196.5|1197.2|1196.7|1197.3|1196.8|1196.7|1196.2|317
1749483600000|2025-06-09 15:40:00|1197.1|1196.6|1196.9|1196.4|1197.2|1196.7|1196.9|1196.4|230
1749483900000|2025-06-09 15:45:00|1197|1196.5|1196.9|1196.4|1197|1196.5|1196.7|1196.2|132
1749484200000|2025-06-09 15:50:00|1197|1196.5|1197.2|1196.7|1197.2|1196.7|1196.7|1196.2|262
1749484500000|2025-06-09 15:55:00|1197.3|1196.8|1196.7|1196.2|1197.3|1196.8|1196.7|1196.2|210
1749484800000|2025-06-09 16:00:00|1196.6|1196.1|1196.6|1196.1|1197|1196.5|1196.4|1195.9|174
1749485100000|2025-06-09 16:05:00|1196.5|1196|1196.4|1195.9|1196.7|1196.2|1196.2|1195.7|215
1749485400000|2025-06-09 16:10:00|1196.3|1195.8|1196.3|1195.8|1196.3|1195.8|1196.1|1195.6|217
1749485700000|2025-06-09 16:15:00|1196.2|1195.7|1196.2|1195.7|1196.3|1195.8|1195.8|1195.3|401
1749486000000|2025-06-09 16:20:00|1196.1|1195.6|1196.8|1196.3|1196.8|1196.3|1196.1|1195.6|266
1749486300000|2025-06-09 16:25:00|1196.7|1196.2|1196.5|1196|1196.9|1196.4|1196.5|1196|188
1749486600000|2025-06-09 16:30:00|1196.6|1196.1|1197.2|1196.7|1197.2|1196.7|1196.6|1196.1|221
1749486900000|2025-06-09 16:35:00|1197.1|1196.6|1197.3|1196.8|1197.3|1196.8|1197.1|1196.6|124
1749487200000|2025-06-09 16:40:00|1197.4|1196.9|1197.5|1197|1197.7|1197.2|1197.3|1196.8|98
1749487500000|2025-06-09 16:45:00|1197.4|1196.9|1197.9|1197.4|1198.1|1197.6|1197.4|1196.9|166
1749487800000|2025-06-09 16:50:00|1198|1197.5|1198.1|1197.6|1198.7|1198.2|1198|1197.5|295
1749488100000|2025-06-09 16:55:00|1198|1197.5|1197.9|1197.4|1198.1|1197.6|1197.8|1197.3|85
1749488400000|2025-06-09 17:00:00|1197.8|1197.3|1197.8|1197.3|1197.9|1197.4|1197.6|1197.1|143
1749488700000|2025-06-09 17:05:00|1197.7|1197.2|1197.9|1197.4|1198.1|1197.6|1197.7|1197.2|175
1749489000000|2025-06-09 17:10:00|1198|1197.5|1198.1|1197.6|1198.2|1197.7|1197.7|1197.2|168
1749489300000|2025-06-09 17:15:00|1198|1197.5|1197.9|1197.4|1198|1197.5|1197.7|1197.2|134
1749489600000|2025-06-09 17:20:00|1197.8|1197.3|1198.1|1197.6|1198.1|1197.6|1197.6|1197.1|158
1749489900000|2025-06-09 17:25:00|1198|1197.5|1198.3|1197.8|1198.8|1198.3|1198|1197.5|487
1749490200000|2025-06-09 17:30:00|1198.2|1197.7|1198|1197.5|1198.2|1197.7|1197.9|1197.4|154
1749490500000|2025-06-09 17:35:00|1197.9|1197.4|1198|1197.5|1198.2|1197.7|1197.9|1197.4|122
1749490800000|2025-06-09 17:40:00|1198.1|1197.6|1198.3|1197.8|1198.3|1197.8|1198|1197.5|213
1749491100000|2025-06-09 17:45:00|1198.4|1197.9|1198.5|1198|1198.6|1198.1|1198.3|1197.8|223
1749491400000|2025-06-09 17:50:00|1198.6|1198.1|1198.6|1198.1|1198.7|1198.2|1198.5|1198|122
1749491700000|2025-06-09 17:55:00|1198.5|1198|1198.1|1197.6|1198.5|1198|1198|1197.5|367
1749492000000|2025-06-09 18:00:00|1198|1197.5|1198.4|1197.9|1198.4|1197.9|1198|1197.5|379
1749492300000|2025-06-09 18:05:00|1198.3|1197.8|1198.4|1197.9|1198.5|1198|1198.2|1197.7|298
1749492600000|2025-06-09 18:10:00|1198.5|1198|1198.3|1197.8|1198.5|1198|1198.3|1197.8|273
1749492900000|2025-06-09 18:15:00|1198.4|1197.9|1198.3|1197.8|1198.4|1197.9|1198.3|1197.8|338
1749493200000|2025-06-09 18:20:00|1198.4|1197.9|1198.5|1198|1198.6|1198.1|1198.4|1197.9|242
1749493500000|2025-06-09 18:25:00|1198.6|1198.1|1198.5|1198|1198.7|1198.2|1198.4|1197.9|110
1749493800000|2025-06-09 18:30:00|1198.4|1197.9|1198.7|1198.2|1198.8|1198.3|1198.4|1197.9|292
1749494100000|2025-06-09 18:35:00|1198.8|1198.3|1198.1|1197.6|1198.8|1198.3|1198.1|1197.6|489
1749494400000|2025-06-09 18:40:00|1198|1197.5|1198.2|1197.7|1198.2|1197.7|1198|1197.5|156
1749494700000|2025-06-09 18:45:00|1198.1|1197.6|1198.3|1197.8|1198.4|1197.9|1198.1|1197.6|272
1749495000000|2025-06-09 18:50:00|1198.2|1197.7|1198.4|1197.9|1198.4|1197.9|1198.2|1197.7|263
1749495300000|2025-06-09 18:55:00|1198.5|1198|1198.5|1198|1198.7|1198.2|1198.5|1198|203
1749495600000|2025-06-09 19:00:00|1198.4|1197.9|1198.5|1198|1198.7|1198.2|1198.3|1197.8|339
1749495900000|2025-06-09 19:05:00|1198.4|1197.9|1198.7|1198.2|1198.7|1198.2|1198.3|1197.8|242
1749496200000|2025-06-09 19:10:00|1198.8|1198.3|1198.5|1198|1198.9|1198.4|1198.5|1198|114
1749496500000|2025-06-09 19:15:00|1198.6|1198.1|1198.3|1197.8|1198.7|1198.2|1198.3|1197.8|402
1749496800000|2025-06-09 19:20:00|1198.2|1197.7|1198.1|1197.6|1198.3|1197.8|1197.9|1197.4|433
1749497100000|2025-06-09 19:25:00|1198|1197.5|1198.2|1197.7|1198.3|1197.8|1198|1197.5|222
1749497400000|2025-06-09 19:30:00|1198.3|1197.8|1197.9|1197.4|1198.3|1197.8|1197.7|1197.2|412
1749497700000|2025-06-09 19:35:00|1198|1197.5|1197.9|1197.4|1198.3|1197.8|1197.8|1197.3|519
1749498000000|2025-06-09 19:40:00|1198|1197.5|1197.4|1196.9|1198.1|1197.6|1197.3|1196.8|1252
1749498300000|2025-06-09 19:45:00|1197.3|1196.8|1196.9|1196.4|1197.4|1196.9|1196.8|1196.3|1985
1749498600000|2025-06-09 19:50:00|1197.2|1196.7|1196.9|1196.4|1197.3|1196.8|1196.9|1196.4|3600
1749498900000|2025-06-09 19:55:00|1196.8|1196.3|1196.4|1195.9|1197.2|1196.7|1196.2|1195.7|9316
1749499200000|2025-06-09 20:00:00|1196.9|1194.9|1196.6|1194.6|1197.2|1195.2|1196.5|1194.5|839
1749499500000|2025-06-09 20:05:00|1196.7|1194.7|1196.5|1194.5|1196.9|1194.9|1196.5|1194.5|85
1749499800000|2025-06-09 20:10:00|1196.6|1194.6|1196.4|1194.4|1196.6|1194.6|1196.1|1194.1|556
1749500100000|2025-06-09 20:15:00|1196.5|1194.5|1196.6|1194.6|1196.6|1194.6|1196.5|1194.5|7
1749500400000|2025-06-09 20:20:00|1196.7|1194.7|1196.7|1194.7|1196.7|1194.7|1196.7|1194.7|9
1749500700000|2025-06-09 20:25:00|1196.6|1194.6|1196.7|1194.7|1196.7|1194.7|1196.6|1194.6|4
1749501600000|2025-06-09 20:40:00|1196.9|1194.9|1197|1195|1197.1|1195.1|1196.9|1194.9|36
1749501900000|2025-06-09 20:45:00|||||||||6
1749502200000|2025-06-09 20:50:00|1196.9|1194.9|1196.9|1194.9|1196.9|1194.9|1196.9|1194.9|7
1749502500000|2025-06-09 20:55:00|1197|1195|1197.3|1195.3|1197.3|1195.3|1196.9|1194.9|31
1749506400000|2025-06-09 22:00:00|1197.5|1195.5|1198|1196|1198.2|1196.2|1197.5|1195.5|0
1749506700000|2025-06-09 22:05:00|1198.1|1196.1|1197.8|1195.8|1198.3|1196.3|1197.7|1195.7|0
1749507000000|2025-06-09 22:10:00|1197.9|1195.9|1198.2|1196.2|1198.3|1196.3|1197.9|1195.9|0
1749507300000|2025-06-09 22:15:00|1198.1|1196.1|1198.3|1196.3|1198.3|1196.3|1198.1|1196.1|0
1749507600000|2025-06-09 22:20:00|1198.2|1196.2|1198.2|1196.2|1198.3|1196.3|1198.1|1196.1|0
1749507900000|2025-06-09 22:25:00|1198.1|1196.1|1197.9|1195.9|1198.2|1196.2|1197.9|1195.9|0
1749508200000|2025-06-09 22:30:00|1198|1196|1197.8|1195.8|1198.1|1196.1|1197.7|1195.7|0
1749508500000|2025-06-09 22:35:00|1197.7|1195.7|1197.8|1195.8|1197.8|1195.8|1197.7|1195.7|0
1749508800000|2025-06-09 22:40:00|1197.7|1195.7|1197.7|1195.7|1197.8|1195.8|1197.6|1195.6|0
1749509100000|2025-06-09 22:45:00|1197.8|1195.8|1197.7|1195.7|1197.8|1195.8|1197.7|1195.7|0
1749509400000|2025-06-09 22:50:00|1197.6|1195.6|1197.6|1195.6|1197.7|1195.7|1197.5|1195.5|0
1749509700000|2025-06-09 22:55:00|1197.7|1195.7|1197.6|1195.6|1197.7|1195.7|1197.5|1195.5|0
1749510000000|2025-06-09 23:00:00|1197.5|1195.5|1197.6|1195.6|1197.7|1195.7|1197.5|1195.5|0
1749510300000|2025-06-09 23:05:00|1197.5|1195.5|1197.6|1195.6|1197.7|1195.7|1197.5|1195.5|0
1749510600000|2025-06-09 23:10:00|1197.5|1195.5|1197.5|1195.5|1197.5|1195.5|1197.4|1195.4|0
1749510900000|2025-06-09 23:15:00|1197.4|1195.4|1197.9|1195.9|1197.9|1195.9|1197.4|1195.4|0
1749511200000|2025-06-09 23:20:00|1197.8|1195.8|1197.7|1195.7|1197.9|1195.9|1197.7|1195.7|0
1749511500000|2025-06-09 23:25:00|1197.8|1195.8|1197.8|1195.8|1197.8|1195.8|1197.6|1195.6|0
1749511800000|2025-06-09 23:30:00|1197.7|1195.7|1197.7|1195.7|1197.9|1195.9|1197.6|1195.6|0
1749512100000|2025-06-09 23:35:00|1197.6|1195.6|1197.7|1195.7|1197.7|1195.7|1197.6|1195.6|0
1749512400000|2025-06-09 23:40:00|1197.8|1195.8|1197.7|1195.7|1197.8|1195.8|1197.6|1195.6|0
1749512700000|2025-06-09 23:45:00|1197.8|1195.8|1197.7|1195.7|1197.8|1195.8|1197.6|1195.6|0
1749513000000|2025-06-09 23:50:00|1197.8|1195.8|1197.9|1195.9|1197.9|1195.9|1197.6|1195.6|0
1749513300000|2025-06-09 23:55:00|1197.8|1195.8|1197.8|1195.8|1197.9|1195.9|1197.7|1195.7|0
1749513600000|2025-06-10 00:00:00|1197.7|1195.7|1196.7|1194.7|1197.8|1195.8|1196.7|1194.7|16
1749513900000|2025-06-10 00:05:00|1196.4|1194.4|1195.8|1193.8|1196.4|1194.4|1195.6|1193.6|137
1749514200000|2025-06-10 00:10:00|1195.6|1193.6|1195.2|1193.2|1195.7|1193.7|1195.1|1193.1|125
1749514500000|2025-06-10 00:15:00|1195.3|1193.3|1196.7|1194.7|1196.7|1194.7|1195.3|1193.3|21
1749514800000|2025-06-10 00:20:00|1196.5|1194.5|1197.5|1195.5|1197.6|1195.6|1196.5|1194.5|26
1749515100000|2025-06-10 00:25:00|1197.3|1195.3|1197.7|1195.7|1197.7|1195.7|1197.3|1195.3|18
1749515400000|2025-06-10 00:30:00|1197.8|1195.8|1198.1|1196.1|1198.3|1196.3|1197.8|1195.8|14
1749515700000|2025-06-10 00:35:00|1197.8|1195.8|1197.8|1195.8|1197.9|1195.9|1197.3|1195.3|63
1749516000000|2025-06-10 00:40:00|1197.7|1195.7|1198.6|1196.6|1198.6|1196.6|1197.7|1195.7|14
1749516300000|2025-06-10 00:45:00|1198.7|1196.7|1198.3|1196.3|1198.9|1196.9|1198.3|1196.3|73
1749516600000|2025-06-10 00:50:00|1198.6|1196.6|1198.9|1196.9|1198.9|1196.9|1198.6|1196.6|7
1749516900000|2025-06-10 00:55:00|1198.6|1196.6|1198.5|1196.5|1198.6|1196.6|1198.5|1196.5|3
1749517200000|2025-06-10 01:00:00|1198.7|1196.7|1199.2|1197.2|1199.2|1197.2|1198.4|1196.4|49
1749517500000|2025-06-10 01:05:00|1199.4|1197.4|1199.7|1197.7|1200|1198|1199.4|1197.4|14
1749517800000|2025-06-10 01:10:00|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|1199.3|1197.3|25
1749518100000|2025-06-10 01:15:00|1199.6|1197.6|1199.4|1197.4|1200.2|1198.2|1199.4|1197.4|26
1749518400000|2025-06-10 01:20:00|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|3
1749518700000|2025-06-10 01:25:00|1201|1199|1201.2|1199.2|1201.4|1199.4|1201|1199|30
1749519000000|2025-06-10 01:30:00|1201.1|1199.1|1200.8|1198.8|1201.2|1199.2|1200.2|1198.2|208
1749519300000|2025-06-10 01:35:00|1200.9|1198.9|1200.4|1198.4|1201.5|1199.5|1200.4|1198.4|165
1749519600000|2025-06-10 01:40:00|1200.5|1198.5|1201.8|1199.8|1202|1200|1200.3|1198.3|55
1749519900000|2025-06-10 01:45:00|1201.7|1199.7|1202|1200|1202.1|1200.1|1201.3|1199.3|51
1749520200000|2025-06-10 01:50:00|1201.6|1199.6|1202.2|1200.2|1202.2|1200.2|1201.2|1199.2|58
1749520500000|2025-06-10 01:55:00|1201.5|1199.5|1201.7|1199.7|1202.2|1200.2|1201.5|1199.5|13
1749520800000|2025-06-10 02:00:00|1201.4|1199.4|1201.4|1199.4|1201.5|1199.5|1201|1199|40
1749521100000|2025-06-10 02:05:00|1201.3|1199.3|1201.2|1199.2|1202.1|1200.1|1201.2|1199.2|24
1749521400000|2025-06-10 02:10:00|1202.5|1200.5|1203|1201|1203.1|1201.1|1202.5|1200.5|24
1749521700000|2025-06-10 02:15:00|1202.9|1200.9|1202.7|1200.7|1203.1|1201.1|1202.5|1200.5|143
1749522000000|2025-06-10 02:20:00|1203.1|1201.1|1203.7|1201.7|1203.7|1201.7|1203|1201|20
1749522300000|2025-06-10 02:25:00|1203.5|1201.5|1203.8|1201.8|1203.9|1201.9|1202.9|1200.9|45
1749522600000|2025-06-10 02:30:00|1203.6|1201.6|1203.7|1201.7|1203.8|1201.8|1203.5|1201.5|9
1749522900000|2025-06-10 02:35:00|1203.6|1201.6|1203.3|1201.3|1203.6|1201.6|1203.3|1201.3|11
1749523200000|2025-06-10 02:40:00|1203.4|1201.4|1203.9|1201.9|1204.4|1202.4|1203.4|1201.4|45
1749523500000|2025-06-10 02:45:00|1204|1202|1204|1202|1204|1202|1203.5|1201.5|14
1749523800000|2025-06-10 02:50:00|1203.6|1201.6|1203.8|1201.8|1204|1202|1203.3|1201.3|10
1749524100000|2025-06-10 02:55:00|1203.6|1201.6|1203.2|1201.2|1203.6|1201.6|1203.2|1201.2|9
1749524400000|2025-06-10 03:00:00|1203.1|1201.1|1203.3|1201.3|1203.7|1201.7|1203.1|1201.1|25
1749524700000|2025-06-10 03:05:00|1203.7|1201.7|1203.5|1201.5|1203.7|1201.7|1203.5|1201.5|9
1749525000000|2025-06-10 03:10:00|1203.6|1201.6|1203.6|1201.6|1203.6|1201.6|1203.6|1201.6|6
1749525300000|2025-06-10 03:15:00|1203.4|1201.4|1203.2|1201.2|1203.5|1201.5|1203.2|1201.2|9
1749525600000|2025-06-10 03:20:00|1203.8|1201.8|1203.2|1201.2|1203.8|1201.8|1203|1201|31
1749525900000|2025-06-10 03:25:00|1203.3|1201.3|1203|1201|1203.5|1201.5|1203|1201|13
1749526200000|2025-06-10 03:30:00|1203.3|1201.3|1203.4|1201.4|1203.5|1201.5|1203.3|1201.3|8
1749526500000|2025-06-10 03:35:00|1203.7|1201.7|1203.7|1201.7|1203.7|1201.7|1203.6|1201.6|17
1749526800000|2025-06-10 03:40:00|1203.8|1201.8|1203.8|1201.8|1204.2|1202.2|1203.8|1201.8|21
1749527100000|2025-06-10 03:45:00|1203.7|1201.7|1203.9|1201.9|1203.9|1201.9|1203.7|1201.7|85
1749527400000|2025-06-10 03:50:00|1203.8|1201.8|1204.2|1202.2|1204.3|1202.3|1203.8|1201.8|12
1749527700000|2025-06-10 03:55:00|1204.3|1202.3|1203.6|1201.6|1204.3|1202.3|1203.5|1201.5|64
1749528000000|2025-06-10 04:00:00|1203.7|1201.7|1204|1202|1204|1202|1203.5|1201.5|27
1749528300000|2025-06-10 04:05:00|1203.9|1201.9|1203.7|1201.7|1204.1|1202.1|1203.7|1201.7|5
1749528600000|2025-06-10 04:10:00|1203.6|1201.6|1203.5|1201.5|1203.7|1201.7|1203.5|1201.5|8
1749528900000|2025-06-10 04:15:00|1203.8|1201.8|1203.6|1201.6|1203.8|1201.8|1203.6|1201.6|4
1749529200000|2025-06-10 04:20:00|1203.5|1201.5|1203.3|1201.3|1203.5|1201.5|1203.3|1201.3|4
1749529500000|2025-06-10 04:25:00|1203.2|1201.2|1202.6|1200.6|1203.2|1201.2|1202.6|1200.6|5
1749529800000|2025-06-10 04:30:00|1203|1201|1202.9|1200.9|1203|1201|1202.9|1200.9|7
1749530100000|2025-06-10 04:35:00|1202.8|1200.8|1203.1|1201.1|1203.2|1201.2|1202.8|1200.8|15
1749530400000|2025-06-10 04:40:00|1203.2|1201.2|1203.2|1201.2|1203.4|1201.4|1203.2|1201.2|16
1749530700000|2025-06-10 04:45:00|1203.4|1201.4|1203.7|1201.7|1203.7|1201.7|1203.4|1201.4|9
1749531000000|2025-06-10 04:50:00|1203.8|1201.8|1203.6|1201.6|1203.8|1201.8|1203.5|1201.5|9
1749531300000|2025-06-10 04:55:00|1203.5|1201.5|1203.5|1201.5|1203.6|1201.6|1203.4|1201.4|4
1749531600000|2025-06-10 05:00:00|1203.4|1201.4|1204.4|1202.4|1204.4|1202.4|1203.4|1201.4|98
1749531900000|2025-06-10 05:05:00|1204.2|1202.2|1203.9|1201.9|1204.3|1202.3|1203.9|1201.9|57
1749532200000|2025-06-10 05:10:00|1204.1|1202.1|1202.1|1200.1|1204.1|1202.1|1202.1|1200.1|17
1749532500000|2025-06-10 05:15:00|1202|1200|1199.6|1197.6|1202|1200|1199.6|1197.6|183
1749532800000|2025-06-10 05:20:00|1199.8|1197.8|1198.1|1196.1|1199.8|1197.8|1197.8|1195.8|25
1749533100000|2025-06-10 05:25:00|1198.3|1196.3|1195.7|1193.7|1198.4|1196.4|1195.7|1193.7|13
1749533400000|2025-06-10 05:30:00|1196|1194|1196.5|1194.5|1196.5|1194.5|1195.3|1193.3|18
1749533700000|2025-06-10 05:35:00|1196.4|1194.4|1198|1196|1198.4|1196.4|1196.1|1194.1|65
1749534000000|2025-06-10 05:40:00|1198.3|1196.3|1198.8|1196.8|1198.8|1196.8|1198.2|1196.2|27
1749534300000|2025-06-10 05:45:00|1198.9|1196.9|1197.8|1195.8|1198.9|1196.9|1197.7|1195.7|27
1749534600000|2025-06-10 05:50:00|1197.3|1195.3|1197.3|1195.3|1197.3|1195.3|1196.9|1194.9|16
1749534900000|2025-06-10 05:55:00|1197.9|1195.9|1198.4|1196.4|1198.4|1196.4|1197.7|1195.7|28
1749535200000|2025-06-10 06:00:00|1198.3|1196.3|1197.2|1195.2|1198.3|1196.3|1196.6|1194.6|38
1749535500000|2025-06-10 06:05:00|1197.7|1195.7|1197.6|1195.6|1197.7|1195.7|1197.2|1195.2|57
1749535800000|2025-06-10 06:10:00|1197.3|1195.3|1197.3|1195.3|1197.7|1195.7|1197.2|1195.2|18
1749536100000|2025-06-10 06:15:00|1198.2|1196.2|1198.9|1196.9|1198.9|1196.9|1197.6|1195.6|23
1749536400000|2025-06-10 06:20:00|1199.3|1197.3|1199.7|1197.7|1199.8|1197.8|1199.1|1197.1|71
1749536700000|2025-06-10 06:25:00|1199.8|1197.8|1198.9|1196.9|1199.9|1197.9|1198.9|1196.9|74
1749537000000|2025-06-10 06:30:00|1198.8|1196.8|1199|1197|1199.3|1197.3|1198.7|1196.7|43
1749537300000|2025-06-10 06:35:00|1199.1|1197.1|1199.5|1197.5|1199.6|1197.6|1199.1|1197.1|37
1749537600000|2025-06-10 06:40:00|1199.4|1197.4|1199.7|1197.7|1200.2|1198.2|1199.4|1197.4|45
1749537900000|2025-06-10 06:45:00|1199.6|1197.6|1199.1|1197.1|1199.6|1197.6|1199|1197|89
1749538200000|2025-06-10 06:50:00|1199|1197|1198.9|1196.9|1199|1197|1198.2|1196.2|38
1749538500000|2025-06-10 06:55:00|1198.8|1196.8|1198.4|1196.4|1199|1197|1198.2|1196.2|44
1749538800000|2025-06-10 07:00:00|1198|1196|1198.2|1196.2|1198.5|1196.5|1197.6|1195.6|235
1749539100000|2025-06-10 07:05:00|1198.3|1196.3|1197.4|1195.4|1198.3|1196.3|1197.2|1195.2|143
1749539400000|2025-06-10 07:10:00|1197.3|1195.3|1197.9|1195.9|1197.9|1195.9|1197.2|1195.2|152
1749539700000|2025-06-10 07:15:00|1198|1196|1199|1197|1199.1|1197.1|1197.8|1195.8|295
1749540000000|2025-06-10 07:20:00|1198.9|1196.9|1199.3|1197.3|1199.5|1197.5|1198.8|1196.8|198
1749540300000|2025-06-10 07:25:00|1199.2|1197.2|1198.8|1196.8|1199.4|1197.4|1198.7|1196.7|116
1749540600000|2025-06-10 07:30:00|1198.7|1196.7|1198.9|1196.9|1199.1|1197.1|1198.4|1196.4|143
1749540900000|2025-06-10 07:35:00|1199.2|1197.2|1198.6|1196.6|1199.2|1197.2|1198.4|1196.4|201
1749541200000|2025-06-10 07:40:00|1198.7|1196.7|1198.1|1196.1|1198.9|1196.9|1198.1|1196.1|146
1749541500000|2025-06-10 07:45:00|1198|1196|1198.7|1196.7|1198.9|1196.9|1197.4|1195.4|256
1749541800000|2025-06-10 07:50:00|1198.9|1196.9|1199.1|1197.1|1199.3|1197.3|1198.7|1196.7|322
1749542100000|2025-06-10 07:55:00|1199|1197|1199.6|1197.6|1199.7|1197.7|1199|1197|232
1749542400000|2025-06-10 08:00:00|1199.4|1197.4|1200|1198|1200.3|1198.3|1199.4|1197.4|299
1749542700000|2025-06-10 08:05:00|1200.1|1198.1|1200.1|1198.1|1200.4|1198.4|1199.9|1197.9|269
1749543000000|2025-06-10 08:10:00|1200.2|1198.2|1198.7|1196.7|1200.2|1198.2|1198.5|1196.5|136
1749543300000|2025-06-10 08:15:00|1198.8|1196.8|1199.1|1197.1|1199.7|1197.7|1198.7|1196.7|123
1749543600000|2025-06-10 08:20:00|1199.2|1197.2|1199.4|1197.4|1199.6|1197.6|1199.1|1197.1|141
1749543900000|2025-06-10 08:25:00|1199.5|1197.5|1199.8|1197.8|1199.8|1197.8|1199.2|1197.2|114
1749544200000|2025-06-10 08:30:00|1199.7|1197.7|1199.8|1197.8|1200.1|1198.1|1199.6|1197.6|164
1749544500000|2025-06-10 08:35:00|1199.9|1197.9|1200.1|1198.1|1200.1|1198.1|1199.7|1197.7|183
1749544800000|2025-06-10 08:40:00|1200|1198|1199.9|1197.9|1200.1|1198.1|1199.8|1197.8|44
1749545100000|2025-06-10 08:45:00|1200|1198|1200|1198|1200|1198|1199.6|1197.6|146
1749545400000|2025-06-10 08:50:00|1200.1|1198.1|1200|1198|1200.4|1198.4|1199.7|1197.7|263
1749545700000|2025-06-10 08:55:00|1199.9|1197.9|1200.1|1198.1|1200.5|1198.5|1199.6|1197.6|155
1749546000000|2025-06-10 09:00:00|1200.2|1198.2|1200.2|1198.2|1200.3|1198.3|1199.7|1197.7|144
1749546300000|2025-06-10 09:05:00|1200.3|1198.3|1200.3|1198.3|1200.4|1198.4|1200|1198|123
1749546600000|2025-06-10 09:10:00|1200.2|1198.2|1200.4|1198.4|1200.4|1198.4|1200.1|1198.1|110
1749546900000|2025-06-10 09:15:00|1200.5|1198.5|1200|1198|1200.5|1198.5|1200|1198|98
1749547200000|2025-06-10 09:20:00|1200.1|1198.1|1200.1|1198.1|1200.2|1198.2|1199.7|1197.7|105
1749547500000|2025-06-10 09:25:00|1200.2|1198.2|1200|1198|1200.4|1198.4|1199.7|1197.7|117
1749547800000|2025-06-10 09:30:00|1200.1|1198.1|1199.8|1197.8|1200.2|1198.2|1199.8|1197.8|106
1749548100000|2025-06-10 09:35:00|1200|1198|1200.1|1198.1|1200.2|1198.2|1199.7|1197.7|202
1749548400000|2025-06-10 09:40:00|1200.2|1198.2|1199.9|1197.9|1200.2|1198.2|1199.8|1197.8|190
1749548700000|2025-06-10 09:45:00|1199.8|1197.8|1199.8|1197.8|1200.1|1198.1|1199.6|1197.6|106
1749549000000|2025-06-10 09:50:00|1199.7|1197.7|1199.6|1197.6|1200|1198|1199.5|1197.5|165
1749549300000|2025-06-10 09:55:00|1199.8|1197.8|1199.6|1197.6|1199.9|1197.9|1199.6|1197.6|189
1749549600000|2025-06-10 10:00:00|1199.8|1197.8|1200.3|1198.3|1200.5|1198.5|1199.8|1197.8|413
1749549900000|2025-06-10 10:05:00|1200.4|1198.4|1200.2|1198.2|1200.5|1198.5|1200.1|1198.1|108
1749550200000|2025-06-10 10:10:00|1200.3|1198.3|1200.4|1198.4|1200.7|1198.7|1200.3|1198.3|146
1749550500000|2025-06-10 10:15:00|1200.3|1198.3|1200.6|1198.6|1200.6|1198.6|1200.2|1198.2|172
1749550800000|2025-06-10 10:20:00|1200.5|1198.5|1200.5|1198.5|1200.7|1198.7|1200.3|1198.3|105
1749551100000|2025-06-10 10:25:00|1200.4|1198.4|1200.4|1198.4|1200.6|1198.6|1200.1|1198.1|126
1749551400000|2025-06-10 10:30:00|1200.3|1198.3|1200.1|1198.1|1200.3|1198.3|1200|1198|48
1749551700000|2025-06-10 10:35:00|1200.2|1198.2|1200.5|1198.5|1200.5|1198.5|1200.1|1198.1|133
1749552000000|2025-06-10 10:40:00|1200.4|1198.4|1200.3|1198.3|1200.4|1198.4|1200|1198|98
1749552300000|2025-06-10 10:45:00|1200.4|1198.4|1199.9|1197.9|1200.4|1198.4|1199.8|1197.8|72
1749552600000|2025-06-10 10:50:00|1200.1|1198.1|1200.1|1198.1|1200.2|1198.2|1199.8|1197.8|145
1749552900000|2025-06-10 10:55:00|1200.2|1198.2|1200.6|1198.6|1200.6|1198.6|1200.1|1198.1|351
1749553200000|2025-06-10 11:00:00|1200.8|1198.8|1200.7|1198.7|1200.9|1198.9|1200.6|1198.6|318
1749553500000|2025-06-10 11:05:00|1200.8|1198.8|1200.3|1198.3|1200.9|1198.9|1200.1|1198.1|185
1749553800000|2025-06-10 11:10:00|1200.2|1198.2|1200.4|1198.4|1200.5|1198.5|1200.2|1198.2|111
1749554100000|2025-06-10 11:15:00|1200.5|1198.5|1201|1199|1201.2|1199.2|1200.4|1198.4|83
1749554400000|2025-06-10 11:20:00|1201.1|1199.1|1201|1199|1201.3|1199.3|1201|1199|42
1749554700000|2025-06-10 11:25:00|1201.1|1199.1|1201.1|1199.1|1201.1|1199.1|1200.7|1198.7|65
1749555000000|2025-06-10 11:30:00|1201|1199|1201.6|1199.6|1201.6|1199.6|1201|1199|50
1749555300000|2025-06-10 11:35:00|1201.4|1199.4|1201.4|1199.4|1201.7|1199.7|1201.4|1199.4|29
1749555600000|2025-06-10 11:40:00|1201.6|1199.6|1201.4|1199.4|1201.6|1199.6|1201|1199|88
1749555900000|2025-06-10 11:45:00|1201.5|1199.5|1201.5|1199.5|1201.6|1199.6|1201.3|1199.3|76
1749556200000|2025-06-10 11:50:00|1201.6|1199.6|1202.2|1200.2|1202.2|1200.2|1201.6|1199.6|160
1749556500000|2025-06-10 11:55:00|1202.3|1200.3|1202.4|1200.4|1202.5|1200.5|1202|1200|178
1749556800000|2025-06-10 12:00:00|1202.5|1200.5|1202.9|1200.9|1203.3|1201.3|1202.5|1200.5|521
1749557100000|2025-06-10 12:05:00|1203|1201|1203|1201|1203.2|1201.2|1202.7|1200.7|92
1749557400000|2025-06-10 12:10:00|1202.9|1200.9|1202.8|1200.8|1203.1|1201.1|1202.4|1200.4|216
1749557700000|2025-06-10 12:15:00|1202.9|1200.9|1203.2|1201.2|1203.3|1201.3|1202.8|1200.8|82
1749558000000|2025-06-10 12:20:00|1203.3|1201.3|1203.3|1201.3|1203.4|1201.4|1202.8|1200.8|303
1749558300000|2025-06-10 12:25:00|1203.4|1201.4|1203.3|1201.3|1203.4|1201.4|1203.2|1201.2|204
1749558600000|2025-06-10 12:30:00|1203.4|1201.4|1203.3|1201.3|1203.7|1201.7|1203.1|1201.1|261
1749558900000|2025-06-10 12:35:00|1203.4|1201.4|1203.5|1201.5|1203.5|1201.5|1203.2|1201.2|256
1749559200000|2025-06-10 12:40:00|1203.6|1201.6|1203.7|1201.7|1203.8|1201.8|1203.5|1201.5|148
1749559500000|2025-06-10 12:45:00|1203.8|1201.8|1203.9|1201.9|1204.2|1202.2|1203.7|1201.7|432
1749559800000|2025-06-10 12:50:00|1204|1202|1203.5|1201.5|1204.1|1202.1|1203.4|1201.4|217
1749560100000|2025-06-10 12:55:00|1203.6|1201.6|1203.2|1201.2|1203.6|1201.6|1203.1|1201.1|231
1749560400000|2025-06-10 13:00:00|1203.3|1201.3|1203.9|1201.9|1204|1202|1203.2|1201.2|306
1749560700000|2025-06-10 13:05:00|1203.8|1201.8|1203.9|1201.9|1204.1|1202.1|1203.5|1201.5|356
1749561000000|2025-06-10 13:10:00|1204|1202|1203.7|1201.7|1204.1|1202.1|1203.5|1201.5|306
1749561300000|2025-06-10 13:15:00|1203.6|1201.6|1203.4|1201.4|1203.7|1201.7|1203.3|1201.3|121
1749561600000|2025-06-10 13:20:00|1203.3|1201.3|1202.9|1200.9|1203.5|1201.5|1202.9|1200.9|502
1749561900000|2025-06-10 13:25:00|1202.8|1200.8|1203.7|1201.7|1203.9|1201.9|1202.5|1200.5|677
1749562200000|2025-06-10 13:30:00|1203|1202.5|1201.9|1201.4|1203.6|1203.1|1201.4|1200.9|2526
1749562500000|2025-06-10 13:35:00|1202.1|1201.6|1202.2|1201.7|1202.4|1201.9|1201.6|1201.1|1048
1749562800000|2025-06-10 13:40:00|1202.4|1201.9|1202.3|1201.8|1202.4|1201.9|1201.5|1201|941
1749563100000|2025-06-10 13:45:00|1202.2|1201.7|1202.6|1202.1|1202.9|1202.4|1202|1201.5|1340
1749563400000|2025-06-10 13:50:00|1202.5|1202|1202.9|1202.4|1203.5|1203|1202.3|1201.8|1738
1749563700000|2025-06-10 13:55:00|1202.8|1202.3|1203.3|1202.8|1203.5|1203|1202.6|1202.1|1879
1749564000000|2025-06-10 14:00:00|1203.2|1202.7|1203.6|1203.1|1203.6|1203.1|1202.9|1202.4|1072
1749564300000|2025-06-10 14:05:00|1203.7|1203.2|1202.6|1202.1|1204|1203.5|1202.5|1202|838
1749564600000|2025-06-10 14:10:00|1202.7|1202.2|1203.1|1202.6|1203.5|1203|1202.7|1202.2|726
1749564900000|2025-06-10 14:15:00|1203.2|1202.7|1202.8|1202.3|1203.5|1203|1202.7|1202.2|833
1749565200000|2025-06-10 14:20:00|1202.7|1202.2|1202.5|1202|1202.9|1202.4|1202.2|1201.7|801
1749565500000|2025-06-10 14:25:00|1202.4|1201.9|1202.5|1202|1202.7|1202.2|1202.2|1201.7|635
1749565800000|2025-06-10 14:30:00|1202.4|1201.9|1201.5|1201|1202.4|1201.9|1201.4|1200.9|693
1749566100000|2025-06-10 14:35:00|1201.6|1201.1|1202.2|1201.7|1202.2|1201.7|1201.5|1201|438
1749566400000|2025-06-10 14:40:00|1202.3|1201.8|1202.4|1201.9|1202.5|1202|1201.6|1201.1|847
1749566700000|2025-06-10 14:45:00|1202.3|1201.8|1202.1|1201.6|1202.3|1201.8|1201.6|1201.1|510
1749567000000|2025-06-10 14:50:00|1202|1201.5|1201.6|1201.1|1202|1201.5|1201.2|1200.7|564
1749567300000|2025-06-10 14:55:00|1201.5|1201|1201.3|1200.8|1201.7|1201.2|1200.8|1200.3|951
1749567600000|2025-06-10 15:00:00|1201.2|1200.7|1201.1|1200.6|1201.5|1201|1200.8|1200.3|870
1749567900000|2025-06-10 15:05:00|1201|1200.5|1200.8|1200.3|1201.4|1200.9|1200.6|1200.1|648
1749568200000|2025-06-10 15:10:00|1200.7|1200.2|1201.5|1201|1201.6|1201.1|1200.5|1200|488
1749568500000|2025-06-10 15:15:00|1201.4|1200.9|1201.1|1200.6|1201.4|1200.9|1201|1200.5|302
1749568800000|2025-06-10 15:20:00|1201|1200.5|1200.6|1200.1|1201|1200.5|1200.5|1200|522
1749569100000|2025-06-10 15:25:00|1200.7|1200.2|1200.2|1199.7|1200.9|1200.4|1200.1|1199.6|947
1749569400000|2025-06-10 15:30:00|1200.3|1199.8|1198.9|1198.4|1200.3|1199.8|1198.1|1197.6|970
1749569700000|2025-06-10 15:35:00|1198.7|1198.2|1199.3|1198.8|1199.4|1198.9|1198.7|1198.2|626
1749570000000|2025-06-10 15:40:00|1199.4|1198.9|1200.4|1199.9|1200.5|1200|1199.2|1198.7|340
1749570300000|2025-06-10 15:45:00|1200.3|1199.8|1200.3|1199.8|1200.6|1200.1|1200.2|1199.7|297
1749570600000|2025-06-10 15:50:00|1200.2|1199.7|1200.3|1199.8|1200.4|1199.9|1199.9|1199.4|333
1749570900000|2025-06-10 15:55:00|1200.4|1199.9|1200.2|1199.7|1200.5|1200|1200.2|1199.7|437
1749571200000|2025-06-10 16:00:00|1200.3|1199.8|1201.2|1200.7|1201.2|1200.7|1200.3|1199.8|911
1749571500000|2025-06-10 16:05:00|1201.3|1200.8|1201.1|1200.6|1201.3|1200.8|1200.9|1200.4|449
1749571800000|2025-06-10 16:10:00|1201|1200.5|1201.1|1200.6|1201.1|1200.6|1200.6|1200.1|471
1749572100000|2025-06-10 16:15:00|1201.2|1200.7|1201.2|1200.7|1201.3|1200.8|1201.1|1200.6|412
1749572400000|2025-06-10 16:20:00|1201.3|1200.8|1201.4|1200.9|1201.5|1201|1201.2|1200.7|415
1749572700000|2025-06-10 16:25:00|1201.5|1201|1201.6|1201.1|1201.7|1201.2|1201.3|1200.8|836
1749573000000|2025-06-10 16:30:00|1201.5|1201|1201.6|1201.1|1201.7|1201.2|1201.3|1200.8|574
1749573300000|2025-06-10 16:35:00|1201.5|1201|1201.7|1201.2|1201.7|1201.2|1201.5|1201|485
1749573600000|2025-06-10 16:40:00|1201.6|1201.1|1201.7|1201.2|1201.9|1201.4|1201.6|1201.1|587
1749573900000|2025-06-10 16:45:00|1201.8|1201.3|1202|1201.5|1202.1|1201.6|1201.7|1201.2|488
1749574200000|2025-06-10 16:50:00|1202.1|1201.6|1202.5|1202|1202.6|1202.1|1202.1|1201.6|410
1749574500000|2025-06-10 16:55:00|1202.6|1202.1|1202.2|1201.7|1202.6|1202.1|1202.1|1201.6|354
1749574800000|2025-06-10 17:00:00|1202.3|1201.8|1202.4|1201.9|1202.5|1202|1201.7|1201.2|349
1749575100000|2025-06-10 17:05:00|1202.3|1201.8|1202.4|1201.9|1202.5|1202|1202.1|1201.6|291
1749575400000|2025-06-10 17:10:00|1202.5|1202|1202.7|1202.2|1202.8|1202.3|1202.5|1202|305
1749575700000|2025-06-10 17:15:00|1202.6|1202.1|1201.9|1201.4|1202.7|1202.2|1201.9|1201.4|499
1749576000000|2025-06-10 17:20:00|1201.8|1201.3|1202.1|1201.6|1202.2|1201.7|1201.8|1201.3|220
1749576300000|2025-06-10 17:25:00|1202|1201.5|1201.9|1201.4|1202.2|1201.7|1201.7|1201.2|156
1749576600000|2025-06-10 17:30:00|1201.8|1201.3|1202.1|1201.6|1202.2|1201.7|1201.7|1201.2|376
1749576900000|2025-06-10 17:35:00|1202.2|1201.7|1202.1|1201.6|1202.5|1202|1202|1201.5|314
1749577200000|2025-06-10 17:40:00|1202.2|1201.7|1202.3|1201.8|1202.3|1201.8|1201.9|1201.4|275
1749577500000|2025-06-10 17:45:00|1202.4|1201.9|1202.6|1202.1|1202.6|1202.1|1202.4|1201.9|218
1749577800000|2025-06-10 17:50:00|1202.7|1202.2|1202.6|1202.1|1202.7|1202.2|1202.5|1202|297
1749578100000|2025-06-10 17:55:00|1202.7|1202.2|1202.1|1201.6|1202.8|1202.3|1202|1201.5|338
1749578400000|2025-06-10 18:00:00|1202|1201.5|1201.3|1200.8|1202|1201.5|1201.1|1200.6|670
1749578700000|2025-06-10 18:05:00|1201.2|1200.7|1201.7|1201.2|1201.7|1201.2|1201|1200.5|272
1749579000000|2025-06-10 18:10:00|1201.6|1201.1|1201.9|1201.4|1202.1|1201.6|1201.5|1201|463
1749579300000|2025-06-10 18:15:00|1202|1201.5|1202.3|1201.8|1202.5|1202|1202|1201.5|336
1749579600000|2025-06-10 18:20:00|1202.4|1201.9|1202.7|1202.2|1202.7|1202.2|1202.2|1201.7|296
1749579900000|2025-06-10 18:25:00|1202.6|1202.1|1202.8|1202.3|1202.8|1202.3|1202.5|1202|239
1749580200000|2025-06-10 18:30:00|1202.9|1202.4|1202.8|1202.3|1203.1|1202.6|1202.6|1202.1|324
1749580500000|2025-06-10 18:35:00|1202.9|1202.4|1203|1202.5|1203.3|1202.8|1202.8|1202.3|298
1749580800000|2025-06-10 18:40:00|1203.1|1202.6|1203.1|1202.6|1203.2|1202.7|1202.9|1202.4|262
1749581100000|2025-06-10 18:45:00|1203|1202.5|1203|1202.5|1203|1202.5|1202.7|1202.2|365
1749581400000|2025-06-10 18:50:00|1202.9|1202.4|1203.3|1202.8|1203.3|1202.8|1202.9|1202.4|426
1749581700000|2025-06-10 18:55:00|1203.4|1202.9|1204.3|1203.8|1204.4|1203.9|1203.4|1202.9|1053
1749582000000|2025-06-10 19:00:00|1204.4|1203.9|1205.1|1204.6|1205.4|1204.9|1204.4|1203.9|787
1749582300000|2025-06-10 19:05:00|1205.2|1204.7|1205.2|1204.7|1205.6|1205.1|1204.9|1204.4|449
1749582600000|2025-06-10 19:10:00|1205.1|1204.6|1204.9|1204.4|1205.3|1204.8|1204.9|1204.4|347
1749582900000|2025-06-10 19:15:00|1204.8|1204.3|1204.8|1204.3|1205|1204.5|1204.6|1204.1|335
1749583200000|2025-06-10 19:20:00|1204.9|1204.4|1204.9|1204.4|1205.1|1204.6|1204.7|1204.2|359
1749583500000|2025-06-10 19:25:00|1204.8|1204.3|1205.2|1204.7|1205.2|1204.7|1204.8|1204.3|357
1749583800000|2025-06-10 19:30:00|1205.1|1204.6|1204.8|1204.3|1205.1|1204.6|1204.6|1204.1|245
1749584100000|2025-06-10 19:35:00|1204.7|1204.2|1204.8|1204.3|1204.8|1204.3|1204.5|1204|221
1749584400000|2025-06-10 19:40:00|1204.7|1204.2|1205|1204.5|1205.1|1204.6|1204.6|1204.1|566
1749584700000|2025-06-10 19:45:00|1204.9|1204.4|1204.5|1204|1205.2|1204.7|1204.5|1204|761
1749585000000|2025-06-10 19:50:00|1204.6|1204.1|1204.6|1204.1|1204.9|1204.4|1204.2|1203.7|1129
1749585300000|2025-06-10 19:55:00|1204.7|1204.2|1204.9|1204.4|1205|1204.5|1204.5|1204|7529
1749585600000|2025-06-10 20:00:00|1204.8|1202.8|1205|1203|1205.1|1203.1|1204.6|1202.6|982
1749585900000|2025-06-10 20:05:00|1204.9|1202.9|1204.6|1202.6|1204.9|1202.9|1204.6|1202.6|134
1749586200000|2025-06-10 20:10:00|1204.5|1202.5|1204.6|1202.6|1204.6|1202.6|1204.5|1202.5|317
1749586500000|2025-06-10 20:15:00|1204.7|1202.7|1204.8|1202.8|1204.9|1202.9|1204.6|1202.6|160
1749586800000|2025-06-10 20:20:00|1204.9|1202.9|1204.7|1202.7|1204.9|1202.9|1204.7|1202.7|26
1749587100000|2025-06-10 20:25:00|1204.6|1202.6|1204.6|1202.6|1204.6|1202.6|1204.6|1202.6|12
1749587400000|2025-06-10 20:30:00|1204.7|1202.7|1204.6|1202.6|1204.7|1202.7|1204.5|1202.5|25
1749587700000|2025-06-10 20:35:00|1204.5|1202.5|1204.5|1202.5|1204.5|1202.5|1204.5|1202.5|5
1749588000000|2025-06-10 20:40:00|1204.6|1202.6|1204.4|1202.4|1204.9|1202.9|1204|1202|135
1749588300000|2025-06-10 20:45:00|1204.6|1202.6|1204.6|1202.6|1204.6|1202.6|1204.6|1202.6|2
1749588600000|2025-06-10 20:50:00|1204.5|1202.5|1204.7|1202.7|1204.7|1202.7|1204.5|1202.5|4
1749588900000|2025-06-10 20:55:00|1204.5|1202.5|1204.2|1202.2|1204.5|1202.5|1204.2|1202.2|42
1749592800000|2025-06-10 22:00:00|1203.9|1201.9|1204.1|1202.1|1204.5|1202.5|1203.9|1201.9|0
1749593100000|2025-06-10 22:05:00|1204.2|1202.2|1204.4|1202.4|1204.5|1202.5|1204|1202|0
1749593400000|2025-06-10 22:10:00|1204.3|1202.3|1204.2|1202.2|1204.4|1202.4|1204.1|1202.1|0
1749593700000|2025-06-10 22:15:00|1204.3|1202.3|1204.4|1202.4|1204.5|1202.5|1204.3|1202.3|0
1749594000000|2025-06-10 22:20:00|1204.3|1202.3|1204.4|1202.4|1204.5|1202.5|1204.1|1202.1|0
1749594300000|2025-06-10 22:25:00|1204.3|1202.3|1204.1|1202.1|1204.7|1202.7|1204.1|1202.1|0
1749594600000|2025-06-10 22:30:00|1204|1202|1204.1|1202.1|1204.1|1202.1|1203.9|1201.9|0
1749594900000|2025-06-10 22:35:00|1204|1202|1204.1|1202.1|1204.3|1202.3|1204|1202|0
1749595200000|2025-06-10 22:40:00|1204.2|1202.2|1204.2|1202.2|1204.5|1202.5|1204.1|1202.1|0
1749595500000|2025-06-10 22:45:00|1204.3|1202.3|1204.4|1202.4|1204.4|1202.4|1204.2|1202.2|0
1749595800000|2025-06-10 22:50:00|1204.3|1202.3|1205.4|1203.4|1205.6|1203.6|1204.2|1202.2|0
1749596100000|2025-06-10 22:55:00|1205.5|1203.5|1205.2|1203.2|1205.7|1203.7|1205.2|1203.2|0
1749596400000|2025-06-10 23:00:00|1205.3|1203.3|1203.9|1201.9|1205.3|1203.3|1203.8|1201.8|0
1749596700000|2025-06-10 23:05:00|1203.8|1201.8|1202.9|1200.9|1204|1202|1202.7|1200.7|0
1749597000000|2025-06-10 23:10:00|1202.8|1200.8|1204.6|1202.6|1204.9|1202.9|1202.7|1200.7|0
1749597300000|2025-06-10 23:15:00|1204.7|1202.7|1205.7|1203.7|1206.6|1204.6|1204.6|1202.6|0
1749597600000|2025-06-10 23:20:00|1205.6|1203.6|1205.1|1203.1|1205.9|1203.9|1205|1203|0
1749597900000|2025-06-10 23:25:00|1205.2|1203.2|1205.4|1203.4|1205.6|1203.6|1205|1203|0
1749598200000|2025-06-10 23:30:00|1205.5|1203.5|1205.2|1203.2|1205.5|1203.5|1205.1|1203.1|0
1749598500000|2025-06-10 23:35:00|1205.1|1203.1|1204.5|1202.5|1205.2|1203.2|1204.5|1202.5|0
1749598800000|2025-06-10 23:40:00|1204.6|1202.6|1204.5|1202.5|1204.8|1202.8|1204.3|1202.3|0
1749599100000|2025-06-10 23:45:00|1204.6|1202.6|1204|1202|1204.7|1202.7|1203.9|1201.9|0
1749599400000|2025-06-10 23:50:00|1203.9|1201.9|1204.1|1202.1|1204.3|1202.3|1203.8|1201.8|0
1749599700000|2025-06-10 23:55:00|1204|1202|1204.6|1202.6|1204.6|1202.6|1204|1202|0
1749600000000|2025-06-11 00:00:00|1203.2|1201.2|1205.5|1203.5|1205.6|1203.6|1203.2|1201.2|57
1749600300000|2025-06-11 00:05:00|1205.6|1203.6|1205.2|1203.2|1205.6|1203.6|1204.8|1202.8|40
1749600600000|2025-06-11 00:10:00|1205.4|1203.4|1205.2|1203.2|1205.9|1203.9|1204.5|1202.5|71
1749600900000|2025-06-11 00:15:00|1205.8|1203.8|1206.3|1204.3|1206.4|1204.4|1205.5|1203.5|37
1749601200000|2025-06-11 00:20:00|1206.1|1204.1|1205.9|1203.9|1206.2|1204.2|1205.7|1203.7|14
1749601500000|2025-06-11 00:25:00|1205.8|1203.8|1206|1204|1206.1|1204.1|1205.6|1203.6|134
1749601800000|2025-06-11 00:30:00|1205.8|1203.8|1205.8|1203.8|1206.3|1204.3|1205.8|1203.8|79
1749602100000|2025-06-11 00:35:00|1205.7|1203.7|1205.4|1203.4|1205.8|1203.8|1205.4|1203.4|12
1749602400000|2025-06-11 00:40:00|1205.8|1203.8|1206.6|1204.6|1206.7|1204.7|1205.8|1203.8|95
1749602700000|2025-06-11 00:45:00|1206.7|1204.7|1206.5|1204.5|1207.2|1205.2|1206|1204|92
1749603000000|2025-06-11 00:50:00|1206.4|1204.4|1206.7|1204.7|1206.8|1204.8|1206.1|1204.1|114
1749603300000|2025-06-11 00:55:00|1206.8|1204.8|1207|1205|1207.2|1205.2|1206.8|1204.8|66
1749603600000|2025-06-11 01:00:00|1207.1|1205.1|1207.4|1205.4|1207.6|1205.6|1206.9|1204.9|278
1749603900000|2025-06-11 01:05:00|1207.5|1205.5|1206.4|1204.4|1207.5|1205.5|1206.2|1204.2|57
1749604200000|2025-06-11 01:10:00|1206.3|1204.3|1205.9|1203.9|1206.4|1204.4|1205.8|1203.8|101
1749604500000|2025-06-11 01:15:00|1206|1204|1205.5|1203.5|1206.1|1204.1|1205.3|1203.3|29
1749604800000|2025-06-11 01:20:00|1205.3|1203.3|1205|1203|1205.6|1203.6|1205|1203|32
1749605100000|2025-06-11 01:25:00|1204.8|1202.8|1205.2|1203.2|1205.2|1203.2|1204.5|1202.5|12
1749605400000|2025-06-11 01:30:00|1205|1203|1206.1|1204.1|1206.6|1204.6|1205|1203|79
1749605700000|2025-06-11 01:35:00|1205.9|1203.9|1206.4|1204.4|1206.7|1204.7|1205.6|1203.6|166
1749606000000|2025-06-11 01:40:00|1206.7|1204.7|1207.3|1205.3|1207.3|1205.3|1206|1204|67
1749606300000|2025-06-11 01:45:00|1207.4|1205.4|1207.6|1205.6|1207.8|1205.8|1207.2|1205.2|38
1749606600000|2025-06-11 01:50:00|1207.5|1205.5|1207.4|1205.4|1208|1206|1207.2|1205.2|72
1749606900000|2025-06-11 01:55:00|1207.5|1205.5|1207.6|1205.6|1207.7|1205.7|1207.2|1205.2|52
1749607200000|2025-06-11 02:00:00|1207.7|1205.7|1207|1205|1207.8|1205.8|1206.8|1204.8|41
1749607500000|2025-06-11 02:05:00|1206.6|1204.6|1206.8|1204.8|1207|1205|1206.3|1204.3|70
1749607800000|2025-06-11 02:10:00|1206.9|1204.9|1206.5|1204.5|1207.3|1205.3|1206.3|1204.3|55
1749608100000|2025-06-11 02:15:00|1207|1205|1206.7|1204.7|1207.2|1205.2|1206.4|1204.4|26
1749608400000|2025-06-11 02:20:00|1206.8|1204.8|1205.8|1203.8|1206.9|1204.9|1205.6|1203.6|24
1749608700000|2025-06-11 02:25:00|1206|1204|1205.9|1203.9|1206|1204|1205.4|1203.4|8
1749609000000|2025-06-11 02:30:00|1206|1204|1206.2|1204.2|1206.2|1204.2|1205.5|1203.5|9
1749609300000|2025-06-11 02:35:00|1206.1|1204.1|1207|1205|1207|1205|1206.1|1204.1|10
1749609600000|2025-06-11 02:40:00|1206.9|1204.9|1206.8|1204.8|1207.4|1205.4|1206.8|1204.8|41
1749609900000|2025-06-11 02:45:00|1206.9|1204.9|1206.2|1204.2|1206.9|1204.9|1206.2|1204.2|15
1749610200000|2025-06-11 02:50:00|1206.3|1204.3|1206.6|1204.6|1207|1205|1206.3|1204.3|39
1749610500000|2025-06-11 02:55:00|1206.5|1204.5|1206.2|1204.2|1206.8|1204.8|1206.2|1204.2|38
1749610800000|2025-06-11 03:00:00|1206.1|1204.1|1206.2|1204.2|1206.4|1204.4|1205.6|1203.6|53
1749611100000|2025-06-11 03:05:00|1206.5|1204.5|1207|1205|1207.1|1205.1|1206.4|1204.4|58
1749611400000|2025-06-11 03:10:00|1207.1|1205.1|1207|1205|1207.4|1205.4|1206.9|1204.9|32
1749611700000|2025-06-11 03:15:00|1207.1|1205.1|1207.7|1205.7|1207.9|1205.9|1207|1205|44
1749612000000|2025-06-11 03:20:00|1207.9|1205.9|1208.4|1206.4|1208.5|1206.5|1207.9|1205.9|52
1749612300000|2025-06-11 03:25:00|1208.5|1206.5|1208.3|1206.3|1209.1|1207.1|1208.3|1206.3|99
1749612600000|2025-06-11 03:30:00|1208.5|1206.5|1208.2|1206.2|1208.6|1206.6|1208.2|1206.2|11
1749612900000|2025-06-11 03:35:00|1208.1|1206.1|1208.5|1206.5|1208.5|1206.5|1208|1206|19
1749613200000|2025-06-11 03:40:00|1208.6|1206.6|1208.7|1206.7|1208.8|1206.8|1208.6|1206.6|10
1749613500000|2025-06-11 03:45:00|1208.9|1206.9|1208.9|1206.9|1208.9|1206.9|1208.9|1206.9|52
1749613800000|2025-06-11 03:50:00|1209.3|1207.3|1209.4|1207.4|1209.4|1207.4|1209.3|1207.3|39
1749614100000|2025-06-11 03:55:00|1209.3|1207.3|1209.4|1207.4|1209.5|1207.5|1209.3|1207.3|19
1749614400000|2025-06-11 04:00:00|1209.3|1207.3|1209.3|1207.3|1209.4|1207.4|1209|1207|74
1749614700000|2025-06-11 04:05:00|1209.4|1207.4|1209.2|1207.2|1209.4|1207.4|1209.2|1207.2|19
1749615000000|2025-06-11 04:10:00|1209.3|1207.3|1209.5|1207.5|1209.6|1207.6|1209.2|1207.2|21
1749615300000|2025-06-11 04:15:00|1209.4|1207.4|1210.1|1208.1|1210.1|1208.1|1209.4|1207.4|64
1749615600000|2025-06-11 04:20:00|1209.9|1207.9|1209.7|1207.7|1209.9|1207.9|1209.7|1207.7|31
1749615900000|2025-06-11 04:25:00|1209.8|1207.8|1209.2|1207.2|1209.9|1207.9|1209.2|1207.2|26
1749616200000|2025-06-11 04:30:00|1209.3|1207.3|1209.2|1207.2|1209.4|1207.4|1209.2|1207.2|23
1749616500000|2025-06-11 04:35:00|1209.1|1207.1|1209.2|1207.2|1209.2|1207.2|1209|1207|33
1749616800000|2025-06-11 04:40:00|1209.3|1207.3|1209|1207|1209.4|1207.4|1209|1207|28
1749617100000|2025-06-11 04:45:00|1208.9|1206.9|1208.9|1206.9|1209.1|1207.1|1208.9|1206.9|15
1749617400000|2025-06-11 04:50:00|1209|1207|1209|1207|1209.2|1207.2|1209|1207|22
1749617700000|2025-06-11 04:55:00|1208.9|1206.9|1208.5|1206.5|1208.9|1206.9|1208.5|1206.5|14
1749618000000|2025-06-11 05:00:00|1208.6|1206.6|1209.1|1207.1|1209.8|1207.8|1208.6|1206.6|114
1749618300000|2025-06-11 05:05:00|1209|1207|1209.2|1207.2|1209.2|1207.2|1208.6|1206.6|28
1749618600000|2025-06-11 05:10:00|1209.1|1207.1|1209.2|1207.2|1209.4|1207.4|1208.7|1206.7|48
1749618900000|2025-06-11 05:15:00|1209.3|1207.3|1209.5|1207.5|1209.8|1207.8|1209.2|1207.2|53
1749619200000|2025-06-11 05:20:00|1209.4|1207.4|1209.1|1207.1|1209.4|1207.4|1208.9|1206.9|21
1749619500000|2025-06-11 05:25:00|1209.2|1207.2|1209.6|1207.6|1209.8|1207.8|1209.2|1207.2|27
1749619800000|2025-06-11 05:30:00|1209.8|1207.8|1209.5|1207.5|1210|1208|1209.4|1207.4|61
1749620100000|2025-06-11 05:35:00|1209.6|1207.6|1209.6|1207.6|1210.1|1208.1|1209.6|1207.6|129
1749620400000|2025-06-11 05:40:00|1209.5|1207.5|1209.6|1207.6|1209.7|1207.7|1209.2|1207.2|27
1749620700000|2025-06-11 05:45:00|1209.7|1207.7|1210.3|1208.3|1210.3|1208.3|1209.7|1207.7|19
1749621000000|2025-06-11 05:50:00|1210.2|1208.2|1210.5|1208.5|1210.5|1208.5|1210.1|1208.1|14
1749621300000|2025-06-11 05:55:00|1210.4|1208.4|1209.1|1207.1|1210.4|1208.4|1209|1207|68
1749621600000|2025-06-11 06:00:00|1209.2|1207.2|1209.7|1207.7|1209.9|1207.9|1209.1|1207.1|74
1749621900000|2025-06-11 06:05:00|1209.8|1207.8|1209.9|1207.9|1210|1208|1209.6|1207.6|55
1749622200000|2025-06-11 06:10:00|1210|1208|1210.1|1208.1|1210.3|1208.3|1209.8|1207.8|56
1749622500000|2025-06-11 06:15:00|1209.9|1207.9|1209.9|1207.9|1210.1|1208.1|1209.7|1207.7|48
1749622800000|2025-06-11 06:20:00|1210|1208|1210.1|1208.1|1210.4|1208.4|1210|1208|60
1749623100000|2025-06-11 06:25:00|1210.2|1208.2|1209.1|1207.1|1210.2|1208.2|1209.1|1207.1|73
1749623400000|2025-06-11 06:30:00|1209.3|1207.3|1209.5|1207.5|1209.8|1207.8|1209|1207|88
1749623700000|2025-06-11 06:35:00|1209.4|1207.4|1209.3|1207.3|1209.5|1207.5|1209.1|1207.1|76
1749624000000|2025-06-11 06:40:00|1209.5|1207.5|1209.9|1207.9|1210.1|1208.1|1209.3|1207.3|133
1749624300000|2025-06-11 06:45:00|1210|1208|1209.9|1207.9|1210.1|1208.1|1209.6|1207.6|122
1749624600000|2025-06-11 06:50:00|1209.8|1207.8|1209.6|1207.6|1209.8|1207.8|1209.4|1207.4|171
1749624900000|2025-06-11 06:55:00|1209.7|1207.7|1209.8|1207.8|1209.9|1207.9|1209.5|1207.5|199
1749625200000|2025-06-11 07:00:00|1209.9|1207.9|1210.5|1208.5|1210.5|1208.5|1209.6|1207.6|286
1749625500000|2025-06-11 07:05:00|1210.4|1208.4|1209.5|1207.5|1210.5|1208.5|1209.4|1207.4|121
1749625800000|2025-06-11 07:10:00|1209.4|1207.4|1209.4|1207.4|1209.7|1207.7|1209.2|1207.2|143
1749626100000|2025-06-11 07:15:00|1209.6|1207.6|1209.9|1207.9|1210.1|1208.1|1209.5|1207.5|191
1749626400000|2025-06-11 07:20:00|1210|1208|1210.2|1208.2|1210.4|1208.4|1209.9|1207.9|149
1749626700000|2025-06-11 07:25:00|1210.3|1208.3|1209.9|1207.9|1210.4|1208.4|1209.7|1207.7|146
1749627000000|2025-06-11 07:30:00|1209.8|1207.8|1209|1207|1209.8|1207.8|1208.9|1206.9|305
1749627300000|2025-06-11 07:35:00|1209.1|1207.1|1209.8|1207.8|1209.9|1207.9|1209|1207|179
1749627600000|2025-06-11 07:40:00|1209.7|1207.7|1209.8|1207.8|1209.9|1207.9|1209.6|1207.6|286
1749627900000|2025-06-11 07:45:00|1209.7|1207.7|1209.9|1207.9|1210|1208|1209.4|1207.4|198
1749628200000|2025-06-11 07:50:00|1210|1208|1209.8|1207.8|1210.2|1208.2|1209.7|1207.7|190
1749628500000|2025-06-11 07:55:00|1209.9|1207.9|1209.9|1207.9|1210.2|1208.2|1209.8|1207.8|244
1749628800000|2025-06-11 08:00:00|1209.8|1207.8|1210.1|1208.1|1210.2|1208.2|1209.5|1207.5|264
1749629100000|2025-06-11 08:05:00|1210.2|1208.2|1210|1208|1210.2|1208.2|1209.6|1207.6|344
1749629400000|2025-06-11 08:10:00|1209.9|1207.9|1210.1|1208.1|1210.2|1208.2|1209.7|1207.7|158
1749629700000|2025-06-11 08:15:00|1210|1208|1209.9|1207.9|1210.3|1208.3|1209.9|1207.9|207
1749630000000|2025-06-11 08:20:00|1209.8|1207.8|1210.2|1208.2|1210.4|1208.4|1209.8|1207.8|76
1749630300000|2025-06-11 08:25:00|1210.3|1208.3|1210.5|1208.5|1210.7|1208.7|1210|1208|200
1749630600000|2025-06-11 08:30:00|1210.4|1208.4|1210.6|1208.6|1210.6|1208.6|1210.1|1208.1|148
1749630900000|2025-06-11 08:35:00|1210.7|1208.7|1210.4|1208.4|1210.8|1208.8|1210.3|1208.3|96
1749631200000|2025-06-11 08:40:00|1210.5|1208.5|1210.3|1208.3|1210.6|1208.6|1210.1|1208.1|92
1749631500000|2025-06-11 08:45:00|1210.2|1208.2|1210.1|1208.1|1210.3|1208.3|1210.1|1208.1|155
1749631800000|2025-06-11 08:50:00|1210.2|1208.2|1210.5|1208.5|1210.5|1208.5|1210.1|1208.1|97
1749632100000|2025-06-11 08:55:00|1210.4|1208.4|1210.2|1208.2|1210.4|1208.4|1210.1|1208.1|53
1749632400000|2025-06-11 09:00:00|1210.3|1208.3|1210.4|1208.4|1210.6|1208.6|1210.1|1208.1|452
1749632700000|2025-06-11 09:05:00|1210.3|1208.3|1210.2|1208.2|1210.5|1208.5|1210|1208|329
1749633000000|2025-06-11 09:10:00|1210.1|1208.1|1210.1|1208.1|1210.3|1208.3|1210.1|1208.1|23
1749633300000|2025-06-11 09:15:00|1210.2|1208.2|1210.7|1208.7|1210.8|1208.8|1210.2|1208.2|170
1749633600000|2025-06-11 09:20:00|1210.6|1208.6|1210.5|1208.5|1210.8|1208.8|1210.4|1208.4|73
1749633900000|2025-06-11 09:25:00|1210.4|1208.4|1210.6|1208.6|1210.6|1208.6|1210.4|1208.4|112
1749634200000|2025-06-11 09:30:00|1210.7|1208.7|1210.3|1208.3|1210.7|1208.7|1210.2|1208.2|63
1749634500000|2025-06-11 09:35:00|1210.2|1208.2|1210.1|1208.1|1210.2|1208.2|1210|1208|540
1749634800000|2025-06-11 09:40:00|1210|1208|1209.3|1207.3|1210.1|1208.1|1209.3|1207.3|141
1749635100000|2025-06-11 09:45:00|1209.2|1207.2|1209|1207|1209.2|1207.2|1209|1207|33
1749635400000|2025-06-11 09:50:00|1208.9|1206.9|1209|1207|1209|1207|1208.5|1206.5|439
1749635700000|2025-06-11 09:55:00|1208.9|1206.9|1208.6|1206.6|1208.9|1206.9|1208.6|1206.6|228
1749636000000|2025-06-11 10:00:00|1208.7|1206.7|1208.9|1206.9|1209|1207|1208.7|1206.7|120
1749636300000|2025-06-11 10:05:00|1208.8|1206.8|1209.1|1207.1|1209.3|1207.3|1208.8|1206.8|146
1749636600000|2025-06-11 10:10:00|1209.2|1207.2|1209.4|1207.4|1209.5|1207.5|1209.1|1207.1|136
1749636900000|2025-06-11 10:15:00|1209.2|1207.2|1209|1207|1209.3|1207.3|1208.9|1206.9|148
1749637200000|2025-06-11 10:20:00|1209.1|1207.1|1209|1207|1209.2|1207.2|1209|1207|141
1749637500000|2025-06-11 10:25:00|1208.9|1206.9|1209|1207|1209|1207|1208.8|1206.8|64
1749637800000|2025-06-11 10:30:00|1209.1|1207.1|1209.1|1207.1|1209.1|1207.1|1208.9|1206.9|180
1749638100000|2025-06-11 10:35:00|1209.2|1207.2|1209|1207|1209.2|1207.2|1208.8|1206.8|97
1749638400000|2025-06-11 10:40:00|1208.9|1206.9|1209|1207|1209|1207|1208.2|1206.2|328
1749638700000|2025-06-11 10:45:00|1209.1|1207.1|1209|1207|1209.2|1207.2|1208.9|1206.9|62
1749639000000|2025-06-11 10:50:00|1208.9|1206.9|1209.1|1207.1|1209.1|1207.1|1208.6|1206.6|104
1749639300000|2025-06-11 10:55:00|1209|1207|1208.9|1206.9|1209.4|1207.4|1208.7|1206.7|248
1749639600000|2025-06-11 11:00:00|1208.8|1206.8|1208.5|1206.5|1208.8|1206.8|1208.4|1206.4|48
1749639900000|2025-06-11 11:05:00|1208.4|1206.4|1208.2|1206.2|1208.6|1206.6|1208.2|1206.2|41
1749640200000|2025-06-11 11:10:00|1208.1|1206.1|1208|1206|1208.2|1206.2|1208|1206|72
1749640500000|2025-06-11 11:15:00|1207.9|1205.9|1207.6|1205.6|1208|1206|1207.4|1205.4|58
1749640800000|2025-06-11 11:20:00|1207.5|1205.5|1207.7|1205.7|1207.7|1205.7|1207.2|1205.2|68
1749641100000|2025-06-11 11:25:00|1207.6|1205.6|1207.9|1205.9|1208|1206|1207.5|1205.5|87
1749641400000|2025-06-11 11:30:00|1207.8|1205.8|1208.3|1206.3|1208.4|1206.4|1207.8|1205.8|108
1749641700000|2025-06-11 11:35:00|1208.4|1206.4|1208.3|1206.3|1208.4|1206.4|1208.2|1206.2|104
1749642000000|2025-06-11 11:40:00|1208.4|1206.4|1208.5|1206.5|1208.6|1206.6|1208.4|1206.4|69
1749642300000|2025-06-11 11:45:00|1208.4|1206.4|1208.3|1206.3|1208.5|1206.5|1208.2|1206.2|89
1749642600000|2025-06-11 11:50:00|1208.2|1206.2|1208.5|1206.5|1208.5|1206.5|1208|1206|34
1749642900000|2025-06-11 11:55:00|1208.6|1206.6|1208.4|1206.4|1208.7|1206.7|1208.4|1206.4|70
1749643200000|2025-06-11 12:00:00|1208.5|1206.5|1209.3|1207.3|1210.1|1208.1|1206.6|1204.6|2006
1749643500000|2025-06-11 12:05:00|1209.1|1207.1|1208.2|1206.2|1210|1208|1208.2|1206.2|331
1749643800000|2025-06-11 12:10:00|1208.3|1206.3|1208.6|1206.6|1209|1207|1208.3|1206.3|223
1749644100000|2025-06-11 12:15:00|1208.5|1206.5|1207.9|1205.9|1208.8|1206.8|1207.6|1205.6|194
1749644400000|2025-06-11 12:20:00|1208|1206|1208.5|1206.5|1208.7|1206.7|1208|1206|177
1749644700000|2025-06-11 12:25:00|1208.4|1206.4|1208.8|1206.8|1209.4|1207.4|1208.3|1206.3|167
1749645000000|2025-06-11 12:30:00|1208.6|1206.6|1213.4|1211.4|1213.8|1211.8|1205.9|1203.9|1568
1749645300000|2025-06-11 12:35:00|1213.3|1211.3|1214.4|1212.4|1215.3|1213.3|1213.2|1211.2|754
1749645600000|2025-06-11 12:40:00|1214.3|1212.3|1213.1|1211.1|1214.5|1212.5|1212.8|1210.8|327
1749645900000|2025-06-11 12:45:00|1213|1211|1211.8|1209.8|1213.1|1211.1|1211.8|1209.8|593
1749646200000|2025-06-11 12:50:00|1212|1210|1212.4|1210.4|1212.9|1210.9|1211.9|1209.9|506
1749646500000|2025-06-11 12:55:00|1212.5|1210.5|1212|1210|1212.8|1210.8|1211.7|1209.7|570
1749646800000|2025-06-11 13:00:00|1211.9|1209.9|1211.3|1209.3|1212.1|1210.1|1210.8|1208.8|1101
1749647100000|2025-06-11 13:05:00|1211.4|1209.4|1211.6|1209.6|1211.8|1209.8|1211.1|1209.1|336
1749647400000|2025-06-11 13:10:00|1211.7|1209.7|1212|1210|1212|1210|1211.2|1209.2|339
1749647700000|2025-06-11 13:15:00|1211.9|1209.9|1211.7|1209.7|1211.9|1209.9|1211.3|1209.3|125
1749648000000|2025-06-11 13:20:00|1211.6|1209.6|1210.8|1208.8|1211.7|1209.7|1210.8|1208.8|491
1749648300000|2025-06-11 13:25:00|1210.7|1208.7|1210.1|1208.1|1210.7|1208.7|1210.1|1208.1|599
1749648600000|2025-06-11 13:30:00|1209.3|1208.8|1209.8|1209.3|1210.1|1209.6|1209.1|1208.6|3558
1749648900000|2025-06-11 13:35:00|1209.9|1209.4|1209.2|1208.7|1210|1209.5|1208.9|1208.4|759
1749649200000|2025-06-11 13:40:00|1209.1|1208.6|1208.4|1207.9|1209.4|1208.9|1208.3|1207.8|719
1749649500000|2025-06-11 13:45:00|1208.3|1207.8|1208.8|1208.3|1208.8|1208.3|1207.2|1206.7|1195
1749649800000|2025-06-11 13:50:00|1208.7|1208.2|1209.3|1208.8|1209.8|1209.3|1208.7|1208.2|1019
1749650100000|2025-06-11 13:55:00|1209.2|1208.7|1209.9|1209.4|1210.1|1209.6|1208.9|1208.4|1215
1749650400000|2025-06-11 14:00:00|1210|1209.5|1210.5|1210|1210.8|1210.3|1209.8|1209.3|1396
1749650700000|2025-06-11 14:05:00|1210.6|1210.1|1210.8|1210.3|1211|1210.5|1210.2|1209.7|985
1749651000000|2025-06-11 14:10:00|1210.9|1210.4|1211.1|1210.6|1211.1|1210.6|1210.6|1210.1|648
1749651300000|2025-06-11 14:15:00|1211.2|1210.7|1211.8|1211.3|1212.1|1211.6|1211.1|1210.6|2258
1749651600000|2025-06-11 14:20:00|1211.7|1211.2|1211.4|1210.9|1211.8|1211.3|1211.2|1210.7|1111
1749651900000|2025-06-11 14:25:00|1211.5|1211|1211.3|1210.8|1211.7|1211.2|1211.1|1210.6|834
1749652200000|2025-06-11 14:30:00|1211.2|1210.7|1211.7|1211.2|1211.8|1211.3|1210.5|1210|1323
1749652500000|2025-06-11 14:35:00|1211.8|1211.3|1211.2|1210.7|1211.8|1211.3|1211.1|1210.6|673
1749652800000|2025-06-11 14:40:00|1211.1|1210.6|1211.9|1211.4|1211.9|1211.4|1211|1210.5|471
1749653100000|2025-06-11 14:45:00|1211.8|1211.3|1211.8|1211.3|1212.1|1211.6|1211.7|1211.2|738
1749653400000|2025-06-11 14:50:00|1211.9|1211.4|1211.8|1211.3|1212.1|1211.6|1211.6|1211.1|646
1749653700000|2025-06-11 14:55:00|1211.9|1211.4|1211.7|1211.2|1212.1|1211.6|1211.6|1211.1|491
1749654000000|2025-06-11 15:00:00|1211.6|1211.1|1211.5|1211|1211.8|1211.3|1211.3|1210.8|393
1749654300000|2025-06-11 15:05:00|1211.4|1210.9|1210.2|1209.7|1211.6|1211.1|1210.2|1209.7|1315
1749654600000|2025-06-11 15:10:00|1210.1|1209.6|1211.1|1210.6|1211.1|1210.6|1209.9|1209.4|633
1749654900000|2025-06-11 15:15:00|1211.2|1210.7|1212|1211.5|1212.1|1211.6|1211.2|1210.7|1325
1749655200000|2025-06-11 15:20:00|1211.9|1211.4|1211.9|1211.4|1212.3|1211.8|1211.7|1211.2|1298
1749655500000|2025-06-11 15:25:00|1211.8|1211.3|1212.1|1211.6|1212.1|1211.6|1210.9|1210.4|1579
1749655800000|2025-06-11 15:30:00|1212|1211.5|1211.8|1211.3|1212|1211.5|1211.4|1210.9|972
1749656100000|2025-06-11 15:35:00|1211.7|1211.2|1211.8|1211.3|1212.2|1211.7|1211.7|1211.2|455
1749656400000|2025-06-11 15:40:00|1211.9|1211.4|1212.1|1211.6|1212.2|1211.7|1211.9|1211.4|253
1749656700000|2025-06-11 15:45:00|1212.2|1211.7|1212.2|1211.7|1212.3|1211.8|1211.7|1211.2|598
1749657000000|2025-06-11 15:50:00|1212.3|1211.8|1212.7|1212.2|1212.7|1212.2|1212.3|1211.8|336
1749657300000|2025-06-11 15:55:00|1212.6|1212.1|1212.7|1212.2|1212.8|1212.3|1212.3|1211.8|381
1749657600000|2025-06-11 16:00:00|1212.8|1212.3|1212.8|1212.3|1213.2|1212.7|1212.7|1212.2|345
1749657900000|2025-06-11 16:05:00|1212.7|1212.2|1212.5|1212|1212.8|1212.3|1212|1211.5|520
1749658200000|2025-06-11 16:10:00|1212.4|1211.9|1211.9|1211.4|1212.4|1211.9|1211.5|1211|654
1749658500000|2025-06-11 16:15:00|1212|1211.5|1211.3|1210.8|1212.3|1211.8|1211|1210.5|1375
1749658800000|2025-06-11 16:20:00|1211.2|1210.7|1211.2|1210.7|1211.3|1210.8|1210.5|1210|1613
1749659100000|2025-06-11 16:25:00|1211.1|1210.6|1211.9|1211.4|1211.9|1211.4|1211|1210.5|685
1749659400000|2025-06-11 16:30:00|1212|1211.5|1211.9|1211.4|1212|1211.5|1211.7|1211.2|937
1749659700000|2025-06-11 16:35:00|1212|1211.5|1211.1|1210.6|1212|1211.5|1211.1|1210.6|1136
1749660000000|2025-06-11 16:40:00|1211.2|1210.7|1211.4|1210.9|1211.6|1211.1|1211.1|1210.6|567
1749660300000|2025-06-11 16:45:00|1211.3|1210.8|1211.7|1211.2|1211.8|1211.3|1211.1|1210.6|421
1749660600000|2025-06-11 16:50:00|1211.8|1211.3|1211.3|1210.8|1212.1|1211.6|1211.2|1210.7|417
1749660900000|2025-06-11 16:55:00|1211.4|1210.9|1211.6|1211.1|1211.6|1211.1|1211.2|1210.7|174
1749661200000|2025-06-11 17:00:00|1211.5|1211|1212.5|1212|1212.5|1212|1211.4|1210.9|306
1749661500000|2025-06-11 17:05:00|1212.4|1211.9|1212.4|1211.9|1212.5|1212|1212.1|1211.6|270
1749661800000|2025-06-11 17:10:00|1212.3|1211.8|1212.4|1211.9|1212.6|1212.1|1212.3|1211.8|219
1749662100000|2025-06-11 17:15:00|1212.5|1212|1212.4|1211.9|1212.6|1212.1|1212.2|1211.7|290
1749662400000|2025-06-11 17:20:00|1212.3|1211.8|1213|1212.5|1213|1212.5|1212.3|1211.8|467
1749662700000|2025-06-11 17:25:00|1212.9|1212.4|1212.6|1212.1|1213.1|1212.6|1212.6|1212.1|258
1749663000000|2025-06-11 17:30:00|1212.5|1212|1212.4|1211.9|1212.6|1212.1|1212.1|1211.6|323
1749663300000|2025-06-11 17:35:00|1212.3|1211.8|1212.1|1211.6|1212.3|1211.8|1212|1211.5|241
1749663600000|2025-06-11 17:40:00|1212.2|1211.7|1212.2|1211.7|1212.4|1211.9|1211.8|1211.3|308
1749663900000|2025-06-11 17:45:00|1212.3|1211.8|1211.9|1211.4|1212.4|1211.9|1211.9|1211.4|349
1749664200000|2025-06-11 17:50:00|1211.8|1211.3|1211.8|1211.3|1212|1211.5|1211.7|1211.2|326
1749664500000|2025-06-11 17:55:00|1211.9|1211.4|1211.4|1210.9|1212|1211.5|1211.2|1210.7|544
1749664800000|2025-06-11 18:00:00|1211.3|1210.8|1210.2|1209.7|1211.6|1211.1|1209.6|1209.1|596
1749665100000|2025-06-11 18:05:00|1210.1|1209.6|1210.7|1210.2|1210.9|1210.4|1210|1209.5|614
1749665400000|2025-06-11 18:10:00|1210.6|1210.1|1209.5|1209|1210.6|1210.1|1209.5|1209|450
1749665700000|2025-06-11 18:15:00|1209.4|1208.9|1208.9|1208.4|1209.4|1208.9|1208.1|1207.6|915
1749666000000|2025-06-11 18:20:00|1208.8|1208.3|1209.6|1209.1|1209.7|1209.2|1208.8|1208.3|486
1749666300000|2025-06-11 18:25:00|1209.7|1209.2|1209|1208.5|1209.8|1209.3|1208.8|1208.3|604
1749666600000|2025-06-11 18:30:00|1208.9|1208.4|1209.4|1208.9|1209.5|1209|1208.2|1207.7|651
1749666900000|2025-06-11 18:35:00|1209.3|1208.8|1209.7|1209.2|1210|1209.5|1209.2|1208.7|504
1749667200000|2025-06-11 18:40:00|1209.6|1209.1|1209.9|1209.4|1209.9|1209.4|1209.6|1209.1|309
1749667500000|2025-06-11 18:45:00|1209.8|1209.3|1210.1|1209.6|1210.1|1209.6|1209.7|1209.2|268
1749667800000|2025-06-11 18:50:00|1210|1209.5|1209.7|1209.2|1210.2|1209.7|1209.6|1209.1|196
1749668100000|2025-06-11 18:55:00|1209.6|1209.1|1209.1|1208.6|1209.6|1209.1|1209|1208.5|286
1749668400000|2025-06-11 19:00:00|1209|1208.5|1208.9|1208.4|1209.3|1208.8|1208.7|1208.2|417
1749668700000|2025-06-11 19:05:00|1208.8|1208.3|1208.8|1208.3|1208.9|1208.4|1208.3|1207.8|409
1749669000000|2025-06-11 19:10:00|1208.9|1208.4|1209|1208.5|1209.1|1208.6|1208.6|1208.1|395
1749669300000|2025-06-11 19:15:00|1208.9|1208.4|1207.8|1207.3|1209|1208.5|1207.8|1207.3|394
1749669600000|2025-06-11 19:20:00|1207.9|1207.4|1208.5|1208|1208.6|1208.1|1207.7|1207.2|464
1749669900000|2025-06-11 19:25:00|1208.6|1208.1|1208.1|1207.6|1208.7|1208.2|1207.8|1207.3|1039
1749670200000|2025-06-11 19:30:00|1208|1207.5|1207.4|1206.9|1208.4|1207.9|1207.3|1206.8|432
1749670500000|2025-06-11 19:35:00|1207.3|1206.8|1208.1|1207.6|1208.2|1207.7|1207.3|1206.8|363
1749670800000|2025-06-11 19:40:00|1208.2|1207.7|1208.3|1207.8|1208.4|1207.9|1207.8|1207.3|523
1749671100000|2025-06-11 19:45:00|1208.2|1207.7|1207.7|1207.2|1208.4|1207.9|1207.7|1207.2|1273
1749671400000|2025-06-11 19:50:00|1207.8|1207.3|1208.5|1208|1209|1208.5|1207.8|1207.3|2029
1749671700000|2025-06-11 19:55:00|1208.4|1207.9|1209.7|1209.2|1209.7|1209.2|1208.4|1207.9|12267
1749672000000|2025-06-11 20:00:00|1210.4|1208.4|1209.4|1207.4|1210.4|1208.4|1209.2|1207.2|1759
1749672300000|2025-06-11 20:05:00|1209.5|1207.5|1209.4|1207.4|1209.9|1207.9|1209.4|1207.4|456
1749672600000|2025-06-11 20:10:00|1209.3|1207.3|1210.2|1208.2|1210.2|1208.2|1209.3|1207.3|553
1749672900000|2025-06-11 20:15:00|1210|1208|1210.1|1208.1|1210.2|1208.2|1210|1208|87
1749673200000|2025-06-11 20:20:00|1210.2|1208.2|1210.1|1208.1|1210.3|1208.3|1210.1|1208.1|20
1749673500000|2025-06-11 20:25:00|1210.3|1208.3|1210.1|1208.1|1210.3|1208.3|1210.1|1208.1|63
1749673800000|2025-06-11 20:30:00|1210.2|1208.2|1210.1|1208.1|1210.2|1208.2|1209.9|1207.9|20
1749674100000|2025-06-11 20:35:00|1210|1208|1209.9|1207.9|1210.1|1208.1|1209.9|1207.9|10
1749674400000|2025-06-11 20:40:00|1210|1208|1210|1208|1210.2|1208.2|1209.8|1207.8|20
1749674700000|2025-06-11 20:45:00|1210.1|1208.1|1209.8|1207.8|1210.1|1208.1|1209.8|1207.8|25
1749675000000|2025-06-11 20:50:00|1209.7|1207.7|1209.7|1207.7|1209.8|1207.8|1209.6|1207.6|45
1749675300000|2025-06-11 20:55:00|1209.6|1207.6|1209.5|1207.5|1209.7|1207.7|1209.4|1207.4|63
1749675600000|2025-06-11 21:00:00|1206.4|1204.4|1206.5|1204.5|1206.5|1204.5|1206.4|1204.4|10
1749675900000|2025-06-11 21:05:00|1207.2|1205.2|1206.6|1204.6|1207.5|1205.5|1206.6|1204.6|13
1749676200000|2025-06-11 21:10:00|1207.3|1205.3|1206.4|1204.4|1207.3|1205.3|1206.4|1204.4|17
1749679200000|2025-06-11 22:00:00|1208.6|1206.6|1208.1|1206.1|1209|1207|1207.9|1205.9|0
1749679500000|2025-06-11 22:05:00|1208.2|1206.2|1208.9|1206.9|1209.1|1207.1|1208.1|1206.1|0
1749679800000|2025-06-11 22:10:00|1208.8|1206.8|1209.1|1207.1|1209.2|1207.2|1208.8|1206.8|0
1749680100000|2025-06-11 22:15:00|1209.2|1207.2|1208.9|1206.9|1209.2|1207.2|1208.8|1206.8|0
1749680400000|2025-06-11 22:20:00|1209|1207|1209.3|1207.3|1209.5|1207.5|1208.9|1206.9|0
1749680700000|2025-06-11 22:25:00|1209.2|1207.2|1209.7|1207.7|1209.9|1207.9|1209.2|1207.2|0
1749681000000|2025-06-11 22:30:00|1209.8|1207.8|1210|1208|1210|1208|1209.7|1207.7|0
1749681300000|2025-06-11 22:35:00|1210.1|1208.1|1209.4|1207.4|1210.1|1208.1|1209.3|1207.3|0
1749681600000|2025-06-11 22:40:00|1209.5|1207.5|1209.4|1207.4|1209.7|1207.7|1209.2|1207.2|0
1749681900000|2025-06-11 22:45:00|1209.5|1207.5|1209.4|1207.4|1209.5|1207.5|1209.2|1207.2|0
1749682200000|2025-06-11 22:50:00|1209.3|1207.3|1207.9|1205.9|1209.4|1207.4|1207.9|1205.9|0
1749682500000|2025-06-11 22:55:00|1207.6|1205.6|1207.5|1205.5|1207.7|1205.7|1207.1|1205.1|0
1749682800000|2025-06-11 23:00:00|1207.3|1205.3|1207.5|1205.5|1207.8|1205.8|1207.3|1205.3|0
1749683100000|2025-06-11 23:05:00|1207.4|1205.4|1207.6|1205.6|1207.7|1205.7|1206.8|1204.8|0
1749683400000|2025-06-11 23:10:00|1207.5|1205.5|1207.3|1205.3|1207.8|1205.8|1206.9|1204.9|0
1749683700000|2025-06-11 23:15:00|1207.4|1205.4|1207|1205|1207.4|1205.4|1206.9|1204.9|0
1749684000000|2025-06-11 23:20:00|1206.9|1204.9|1207.5|1205.5|1207.6|1205.6|1206.9|1204.9|0
1749684300000|2025-06-11 23:25:00|1207.4|1205.4|1207.2|1205.2|1207.5|1205.5|1207.1|1205.1|0
1749684600000|2025-06-11 23:30:00|1207.1|1205.1|1207.6|1205.6|1207.7|1205.7|1207.1|1205.1|0
1749684900000|2025-06-11 23:35:00|1207.8|1205.8|1208.1|1206.1|1208.3|1206.3|1207.7|1205.7|0
1749685200000|2025-06-11 23:40:00|1208.2|1206.2|1208.2|1206.2|1208.6|1206.6|1208.2|1206.2|0
1749685500000|2025-06-11 23:45:00|1208.3|1206.3|1207.6|1205.6|1208.3|1206.3|1207.6|1205.6|0
1749685800000|2025-06-11 23:50:00|1207.7|1205.7|1207.6|1205.6|1207.7|1205.7|1207.3|1205.3|0
1749686100000|2025-06-11 23:55:00|1207.7|1205.7|1207.5|1205.5|1207.9|1205.9|1207.4|1205.4|0
1749686400000|2025-06-12 00:00:00|1207.6|1205.6|1208.7|1206.7|1209.2|1207.2|1207.5|1205.5|93
1749686700000|2025-06-12 00:05:00|1208.6|1206.6|1208.4|1206.4|1208.6|1206.6|1207.8|1205.8|21
1749687000000|2025-06-12 00:10:00|1208.5|1206.5|1208.7|1206.7|1208.9|1206.9|1208.4|1206.4|59
1749687300000|2025-06-12 00:15:00|1208.8|1206.8|1208|1206|1208.8|1206.8|1208|1206|8
1749687600000|2025-06-12 00:20:00|1208.5|1206.5|1208.3|1206.3|1208.6|1206.6|1208.1|1206.1|18
1749687900000|2025-06-12 00:25:00|1208.1|1206.1|1207.3|1205.3|1208.1|1206.1|1207.2|1205.2|32
1749688200000|2025-06-12 00:30:00|1207.2|1205.2|1208|1206|1208.1|1206.1|1207.2|1205.2|17
1749688500000|2025-06-12 00:35:00|1207.9|1205.9|1207.7|1205.7|1208|1206|1207.1|1205.1|32
1749688800000|2025-06-12 00:40:00|1207.5|1205.5|1208|1206|1208|1206|1207.4|1205.4|42
1749689100000|2025-06-12 00:45:00|1207.9|1205.9|1207.4|1205.4|1207.9|1205.9|1207.4|1205.4|19
1749689400000|2025-06-12 00:50:00|1207.3|1205.3|1206.5|1204.5|1207.3|1205.3|1206|1204|45
1749689700000|2025-06-12 00:55:00|1206.6|1204.6|1207.1|1205.1|1207.1|1205.1|1206.6|1204.6|33
1749690000000|2025-06-12 01:00:00|1207.2|1205.2|1206.4|1204.4|1207.2|1205.2|1206.3|1204.3|63
1749690300000|2025-06-12 01:05:00|1206.6|1204.6|1207.1|1205.1|1207.2|1205.2|1206.5|1204.5|20
1749690600000|2025-06-12 01:10:00|1207|1205|1206.9|1204.9|1207.6|1205.6|1206.9|1204.9|28
1749690900000|2025-06-12 01:15:00|1207.2|1205.2|1207.1|1205.1|1207.5|1205.5|1206.8|1204.8|29
1749691200000|2025-06-12 01:20:00|1207|1205|1205.5|1203.5|1207|1205|1205.5|1203.5|13
1749691500000|2025-06-12 01:25:00|1206|1204|1205.4|1203.4|1206.2|1204.2|1205.3|1203.3|11
1749691800000|2025-06-12 01:30:00|1205.5|1203.5|1206.3|1204.3|1206.4|1204.4|1205.1|1203.1|32
1749692100000|2025-06-12 01:35:00|1206.4|1204.4|1205.6|1203.6|1206.4|1204.4|1205|1203|107
1749692400000|2025-06-12 01:40:00|1205.5|1203.5|1205.3|1203.3|1205.9|1203.9|1205|1203|33
1749692700000|2025-06-12 01:45:00|1205.5|1203.5|1205.4|1203.4|1205.6|1203.6|1205.1|1203.1|27
1749693000000|2025-06-12 01:50:00|1205.5|1203.5|1205.9|1203.9|1206.2|1204.2|1205.3|1203.3|36
1749693300000|2025-06-12 01:55:00|1206.1|1204.1|1207.2|1205.2|1207.2|1205.2|1205.9|1203.9|17
1749693600000|2025-06-12 02:00:00|1207.1|1205.1|1206.5|1204.5|1207.4|1205.4|1206.5|1204.5|38
1749693900000|2025-06-12 02:05:00|1206.6|1204.6|1206.5|1204.5|1206.6|1204.6|1206|1204|26
1749694200000|2025-06-12 02:10:00|1206.7|1204.7|1206.6|1204.6|1207|1205|1206.6|1204.6|15
1749694500000|2025-06-12 02:15:00|1206.4|1204.4|1207.3|1205.3|1207.3|1205.3|1206.3|1204.3|15
1749694800000|2025-06-12 02:20:00|1207.1|1205.1|1206.9|1204.9|1207.3|1205.3|1206.9|1204.9|15
1749695100000|2025-06-12 02:25:00|1207.3|1205.3|1207.8|1205.8|1207.9|1205.9|1207.1|1205.1|16
1749695400000|2025-06-12 02:30:00|1207.7|1205.7|1208|1206|1208.2|1206.2|1207.6|1205.6|28
1749695700000|2025-06-12 02:35:00|1208.3|1206.3|1209|1207|1209|1207|1208.2|1206.2|38
1749696000000|2025-06-12 02:40:00|1208.9|1206.9|1208.7|1206.7|1208.9|1206.9|1208.7|1206.7|28
1749696300000|2025-06-12 02:45:00|1208.6|1206.6|1209|1207|1209.1|1207.1|1208.5|1206.5|101
1749696600000|2025-06-12 02:50:00|1209.1|1207.1|1209.1|1207.1|1209.5|1207.5|1209.1|1207.1|20
1749696900000|2025-06-12 02:55:00|1209.3|1207.3|1209.9|1207.9|1210.4|1208.4|1209.3|1207.3|56
1749697200000|2025-06-12 03:00:00|1210.1|1208.1|1210|1208|1210.7|1208.7|1210|1208|41
1749697500000|2025-06-12 03:05:00|1210.2|1208.2|1210.3|1208.3|1210.6|1208.6|1210|1208|23
1749697800000|2025-06-12 03:10:00|1210.4|1208.4|1210.7|1208.7|1210.9|1208.9|1210.3|1208.3|46
1749698100000|2025-06-12 03:15:00|1210.9|1208.9|1210.9|1208.9|1211|1209|1210.7|1208.7|20
1749698400000|2025-06-12 03:20:00|1211.1|1209.1|1211.9|1209.9|1211.9|1209.9|1211.1|1209.1|62
1749698700000|2025-06-12 03:25:00|1212.1|1210.1|1212.3|1210.3|1212.4|1210.4|1212.1|1210.1|52
1749699000000|2025-06-12 03:30:00|1212.2|1210.2|1212.1|1210.1|1212.2|1210.2|1212.1|1210.1|11
1749699300000|2025-06-12 03:35:00|1212.2|1210.2|1212.7|1210.7|1212.7|1210.7|1212.2|1210.2|7
1749699600000|2025-06-12 03:40:00|1212.6|1210.6|1212.4|1210.4|1212.6|1210.6|1212.2|1210.2|40
1749699900000|2025-06-12 03:45:00|1212.3|1210.3|1212.5|1210.5|1212.8|1210.8|1212.2|1210.2|73
1749700200000|2025-06-12 03:50:00|1212.4|1210.4|1212|1210|1212.5|1210.5|1211.9|1209.9|53
1749700500000|2025-06-12 03:55:00|1211.9|1209.9|1211.6|1209.6|1211.9|1209.9|1211.5|1209.5|39
1749700800000|2025-06-12 04:00:00|1211.7|1209.7|1211.9|1209.9|1212.1|1210.1|1211.7|1209.7|19
1749701100000|2025-06-12 04:05:00|1212|1210|1211.8|1209.8|1212.1|1210.1|1211.7|1209.7|39
1749701400000|2025-06-12 04:10:00|1211.6|1209.6|1211.2|1209.2|1211.6|1209.6|1211.2|1209.2|39
1749701700000|2025-06-12 04:15:00|1211.3|1209.3|1211.6|1209.6|1211.6|1209.6|1211.3|1209.3|40
1749702000000|2025-06-12 04:20:00|1211.5|1209.5|1211.8|1209.8|1211.9|1209.9|1211.5|1209.5|10
1749702300000|2025-06-12 04:25:00|1211.7|1209.7|1211.3|1209.3|1211.7|1209.7|1211.3|1209.3|23
1749702600000|2025-06-12 04:30:00|1211.2|1209.2|1211|1209|1211.2|1209.2|1211|1209|18
1749702900000|2025-06-12 04:35:00|1210.9|1208.9|1211.2|1209.2|1211.3|1209.3|1210.9|1208.9|63
1749703200000|2025-06-12 04:40:00|1211.5|1209.5|1211.7|1209.7|1211.7|1209.7|1211.5|1209.5|67
1749703500000|2025-06-12 04:45:00|1212|1210|1211.7|1209.7|1212|1210|1211.6|1209.6|92
1749703800000|2025-06-12 04:50:00|1211.8|1209.8|1211.9|1209.9|1211.9|1209.9|1211.7|1209.7|38
1749704100000|2025-06-12 04:55:00|1212|1210|1211.9|1209.9|1212.2|1210.2|1211.9|1209.9|38
1749704400000|2025-06-12 05:00:00|1211.8|1209.8|1211.3|1209.3|1211.8|1209.8|1211.1|1209.1|81
1749704700000|2025-06-12 05:05:00|1211.2|1209.2|1210.8|1208.8|1211.3|1209.3|1210.8|1208.8|20
1749705000000|2025-06-12 05:10:00|1210.5|1208.5|1210.1|1208.1|1210.6|1208.6|1210.1|1208.1|49
1749705300000|2025-06-12 05:15:00|1210.2|1208.2|1209.4|1207.4|1210.5|1208.5|1209.4|1207.4|104
1749705600000|2025-06-12 05:20:00|1209.5|1207.5|1209.6|1207.6|1209.6|1207.6|1209.1|1207.1|27
1749705900000|2025-06-12 05:25:00|1209.5|1207.5|1208.6|1206.6|1209.6|1207.6|1208.6|1206.6|21
1749706200000|2025-06-12 05:30:00|1208.8|1206.8|1208.7|1206.7|1209.2|1207.2|1208.6|1206.6|64
1749706500000|2025-06-12 05:35:00|1208.9|1206.9|1208.2|1206.2|1208.9|1206.9|1208|1206|34
1749706800000|2025-06-12 05:40:00|1208.1|1206.1|1207.6|1205.6|1208.1|1206.1|1207.3|1205.3|26
1749707100000|2025-06-12 05:45:00|1208|1206|1209.4|1207.4|1209.5|1207.5|1207.9|1205.9|169
1749707400000|2025-06-12 05:50:00|1209.5|1207.5|1209.4|1207.4|1209.5|1207.5|1209.2|1207.2|27
1749707700000|2025-06-12 05:55:00|1209.5|1207.5|1209.8|1207.8|1210|1208|1209.4|1207.4|70
1749708000000|2025-06-12 06:00:00|1209.7|1207.7|1209.2|1207.2|1209.7|1207.7|1208.4|1206.4|166
1749708300000|2025-06-12 06:05:00|1209|1207|1208.7|1206.7|1209.1|1207.1|1208.7|1206.7|41
1749708600000|2025-06-12 06:10:00|1208.6|1206.6|1209.2|1207.2|1209.2|1207.2|1208.6|1206.6|37
1749708900000|2025-06-12 06:15:00|1209.3|1207.3|1209|1207|1209.4|1207.4|1208.6|1206.6|39
1749709200000|2025-06-12 06:20:00|1209.3|1207.3|1209.5|1207.5|1209.6|1207.6|1209.1|1207.1|129
1749709500000|2025-06-12 06:25:00|1209.4|1207.4|1209.1|1207.1|1209.4|1207.4|1208.9|1206.9|341
1749709800000|2025-06-12 06:30:00|1209|1207|1209.7|1207.7|1209.7|1207.7|1208.7|1206.7|294
1749710100000|2025-06-12 06:35:00|1210|1208|1209.5|1207.5|1210.3|1208.3|1209.4|1207.4|380
1749710400000|2025-06-12 06:40:00|1209.4|1207.4|1209.9|1207.9|1210.1|1208.1|1209.3|1207.3|112
1749710700000|2025-06-12 06:45:00|1209.8|1207.8|1209.9|1207.9|1209.9|1207.9|1209.2|1207.2|98
1749711000000|2025-06-12 06:50:00|1210|1208|1209.3|1207.3|1210.1|1208.1|1209.2|1207.2|346
1749711300000|2025-06-12 06:55:00|1209.2|1207.2|1209|1207|1209.2|1207.2|1208.9|1206.9|403
1749711600000|2025-06-12 07:00:00|1208.9|1206.9|1208.7|1206.7|1209.1|1207.1|1208.3|1206.3|551
1749711900000|2025-06-12 07:05:00|1209|1207|1208.5|1206.5|1209.2|1207.2|1208.3|1206.3|200
1749712200000|2025-06-12 07:10:00|1208.6|1206.6|1208.2|1206.2|1208.8|1206.8|1208.1|1206.1|336
1749712500000|2025-06-12 07:15:00|1208|1206|1208|1206|1208.2|1206.2|1207.4|1205.4|125
1749712800000|2025-06-12 07:20:00|1208.1|1206.1|1208|1206|1208.3|1206.3|1207.9|1205.9|87
1749713100000|2025-06-12 07:25:00|1207.9|1205.9|1207.3|1205.3|1207.9|1205.9|1207.2|1205.2|124
1749713400000|2025-06-12 07:30:00|1207.2|1205.2|1206.2|1204.2|1207.2|1205.2|1205.9|1203.9|125
1749713700000|2025-06-12 07:35:00|1206.1|1204.1|1205.5|1203.5|1206.3|1204.3|1205.5|1203.5|232
1749714000000|2025-06-12 07:40:00|1205.4|1203.4|1205|1203|1205.5|1203.5|1204.8|1202.8|375
1749714300000|2025-06-12 07:45:00|1204.9|1202.9|1205.1|1203.1|1205.2|1203.2|1204.6|1202.6|490
1749714600000|2025-06-12 07:50:00|1205|1203|1204|1202|1205.2|1203.2|1203.8|1201.8|342
1749714900000|2025-06-12 07:55:00|1203.9|1201.9|1203.9|1201.9|1204.3|1202.3|1203.8|1201.8|364
1749715200000|2025-06-12 08:00:00|1203.8|1201.8|1203.8|1201.8|1204.5|1202.5|1203.3|1201.3|571
1749715500000|2025-06-12 08:05:00|1203.6|1201.6|1204.2|1202.2|1204.6|1202.6|1203.3|1201.3|452
1749715800000|2025-06-12 08:10:00|1204.3|1202.3|1204.3|1202.3|1204.9|1202.9|1204.2|1202.2|292
1749716100000|2025-06-12 08:15:00|1204.2|1202.2|1204.1|1202.1|1204.6|1202.6|1204|1202|114
1749716400000|2025-06-12 08:20:00|1204|1202|1204.4|1202.4|1204.4|1202.4|1203.8|1201.8|119
1749716700000|2025-06-12 08:25:00|1204.5|1202.5|1204.6|1202.6|1204.7|1202.7|1204.2|1202.2|126
1749717000000|2025-06-12 08:30:00|1204.5|1202.5|1204.7|1202.7|1204.9|1202.9|1204.2|1202.2|249
1749717300000|2025-06-12 08:35:00|1204.6|1202.6|1204.3|1202.3|1204.9|1202.9|1204.2|1202.2|467
1749717600000|2025-06-12 08:40:00|1204.2|1202.2|1205.4|1203.4|1205.8|1203.8|1204.2|1202.2|246
1749717900000|2025-06-12 08:45:00|1205.3|1203.3|1206.7|1204.7|1206.7|1204.7|1205.2|1203.2|342
1749718200000|2025-06-12 08:50:00|1206.8|1204.8|1207.1|1205.1|1207.1|1205.1|1206.4|1204.4|149
1749718500000|2025-06-12 08:55:00|1207.2|1205.2|1207.4|1205.4|1207.6|1205.6|1207.2|1205.2|274
1749718800000|2025-06-12 09:00:00|1207.3|1205.3|1207.6|1205.6|1207.6|1205.6|1207|1205|129
1749719100000|2025-06-12 09:05:00|1207.7|1205.7|1208.1|1206.1|1208.1|1206.1|1207.3|1205.3|353
1749719400000|2025-06-12 09:10:00|1208|1206|1208.1|1206.1|1208.1|1206.1|1207.9|1205.9|73
1749719700000|2025-06-12 09:15:00|1208|1206|1208.1|1206.1|1208.4|1206.4|1207.7|1205.7|131
1749720000000|2025-06-12 09:20:00|1208.3|1206.3|1207.7|1205.7|1208.4|1206.4|1207.7|1205.7|116
1749720300000|2025-06-12 09:25:00|1207.6|1205.6|1207.4|1205.4|1207.7|1205.7|1207.3|1205.3|93
1749720600000|2025-06-12 09:30:00|1207.3|1205.3|1207.3|1205.3|1207.5|1205.5|1207.2|1205.2|41
1749720900000|2025-06-12 09:35:00|1207.4|1205.4|1207.1|1205.1|1207.8|1205.8|1207|1205|73
1749721200000|2025-06-12 09:40:00|1207|1205|1206.5|1204.5|1207|1205|1206.3|1204.3|26
1749721500000|2025-06-12 09:45:00|1206.4|1204.4|1206.7|1204.7|1206.8|1204.8|1206.3|1204.3|82
1749721800000|2025-06-12 09:50:00|1206.6|1204.6|1206.8|1204.8|1207.2|1205.2|1206.5|1204.5|255
1749722100000|2025-06-12 09:55:00|1206.9|1204.9|1206.3|1204.3|1206.9|1204.9|1206.3|1204.3|81
1749722400000|2025-06-12 10:00:00|1206.2|1204.2|1206.3|1204.3|1206.5|1204.5|1205.9|1203.9|81
1749722700000|2025-06-12 10:05:00|1206.4|1204.4|1206.2|1204.2|1206.5|1204.5|1206.1|1204.1|784
1749723000000|2025-06-12 10:10:00|1206.3|1204.3|1206.5|1204.5|1206.7|1204.7|1206.1|1204.1|498
1749723300000|2025-06-12 10:15:00|1206.8|1204.8|1207.1|1205.1|1207.3|1205.3|1206.8|1204.8|125
1749723600000|2025-06-12 10:20:00|1207|1205|1206|1204|1207|1205|1206|1204|203
1749723900000|2025-06-12 10:25:00|1205.9|1203.9|1206.5|1204.5|1206.5|1204.5|1205.8|1203.8|98
1749724200000|2025-06-12 10:30:00|1206.4|1204.4|1206.4|1204.4|1207|1205|1206.3|1204.3|68
1749724500000|2025-06-12 10:35:00|1206.3|1204.3|1207|1205|1207.2|1205.2|1206.2|1204.2|367
1749724800000|2025-06-12 10:40:00|1206.9|1204.9|1206.8|1204.8|1207.4|1205.4|1206.6|1204.6|395
1749725100000|2025-06-12 10:45:00|1207|1205|1207.5|1205.5|1207.6|1205.6|1207|1205|92
1749725400000|2025-06-12 10:50:00|1207.6|1205.6|1208|1206|1208|1206|1207.6|1205.6|131
1749725700000|2025-06-12 10:55:00|1208.1|1206.1|1207.2|1205.2|1208.1|1206.1|1207.1|1205.1|164
1749726000000|2025-06-12 11:00:00|1207.1|1205.1|1207.7|1205.7|1207.8|1205.8|1207.1|1205.1|330
1749726300000|2025-06-12 11:05:00|1207.6|1205.6|1207.8|1205.8|1207.8|1205.8|1207|1205|304
1749726600000|2025-06-12 11:10:00|1207.6|1205.6|1207|1205|1207.6|1205.6|1206.9|1204.9|155
1749726900000|2025-06-12 11:15:00|1206.9|1204.9|1207|1205|1207.1|1205.1|1206.7|1204.7|54
1749727200000|2025-06-12 11:20:00|1207.1|1205.1|1206.8|1204.8|1207.1|1205.1|1206.7|1204.7|75
1749727500000|2025-06-12 11:25:00|1206.7|1204.7|1206.5|1204.5|1207.5|1205.5|1206.5|1204.5|262
1749727800000|2025-06-12 11:30:00|1206.4|1204.4|1206.8|1204.8|1206.9|1204.9|1206.3|1204.3|71
1749728100000|2025-06-12 11:35:00|1206.7|1204.7|1206.1|1204.1|1206.7|1204.7|1205.9|1203.9|98
1749728400000|2025-06-12 11:40:00|1206.2|1204.2|1206.5|1204.5|1206.7|1204.7|1206.2|1204.2|88
1749728700000|2025-06-12 11:45:00|1206.6|1204.6|1206.6|1204.6|1206.9|1204.9|1206.5|1204.5|150
1749729000000|2025-06-12 11:50:00|1206.7|1204.7|1206.2|1204.2|1206.7|1204.7|1205.7|1203.7|232
1749729300000|2025-06-12 11:55:00|1206.3|1204.3|1206|1204|1206.4|1204.4|1205.9|1203.9|225
1749729600000|2025-06-12 12:00:00|1206.1|1204.1|1206.1|1204.1|1206.5|1204.5|1206|1204|162
1749729900000|2025-06-12 12:05:00|1206.2|1204.2|1206|1204|1206.2|1204.2|1206|1204|103
1749730200000|2025-06-12 12:10:00|1205.9|1203.9|1206.8|1204.8|1206.9|1204.9|1205.9|1203.9|87
1749730500000|2025-06-12 12:15:00|1206.7|1204.7|1207.3|1205.3|1207.5|1205.5|1206.7|1204.7|103
1749730800000|2025-06-12 12:20:00|1207.2|1205.2|1206.6|1204.6|1207.4|1205.4|1206.6|1204.6|119
1749731100000|2025-06-12 12:25:00|1206.7|1204.7|1206.4|1204.4|1206.7|1204.7|1205.8|1203.8|196
1749731400000|2025-06-12 12:30:00|1206.7|1204.7|1207.8|1205.8|1208|1206|1205.9|1203.9|2540
1749731700000|2025-06-12 12:35:00|1207.7|1205.7|1209|1207|1209.1|1207.1|1207.7|1205.7|163
1749732000000|2025-06-12 12:40:00|1209.1|1207.1|1209.6|1207.6|1209.6|1207.6|1208.9|1206.9|155
1749732300000|2025-06-12 12:45:00|1209.5|1207.5|1208.8|1206.8|1209.5|1207.5|1208.7|1206.7|97
1749732600000|2025-06-12 12:50:00|1208.9|1206.9|1208.9|1206.9|1209|1207|1208.6|1206.6|124
1749732900000|2025-06-12 12:55:00|1209|1207|1208.6|1206.6|1209.4|1207.4|1208.6|1206.6|328
1749733200000|2025-06-12 13:00:00|1208.7|1206.7|1209.1|1207.1|1209.7|1207.7|1208.5|1206.5|1304
1749733500000|2025-06-12 13:05:00|1209|1207|1208.7|1206.7|1209.2|1207.2|1208.2|1206.2|384
1749733800000|2025-06-12 13:10:00|1208.6|1206.6|1207.7|1205.7|1208.6|1206.6|1207.7|1205.7|171
1749734100000|2025-06-12 13:15:00|1207.6|1205.6|1207.4|1205.4|1207.7|1205.7|1207.2|1205.2|100
1749734400000|2025-06-12 13:20:00|1207.3|1205.3|1207.2|1205.2|1207.5|1205.5|1207|1205|157
1749734700000|2025-06-12 13:25:00|1207.1|1205.1|1207.8|1205.8|1207.9|1205.9|1207.1|1205.1|455
1749735000000|2025-06-12 13:30:00|1207.7|1205.7|1206.9|1206.4|1207.7|1206.8|1205.5|1205|2650
1749735300000|2025-06-12 13:35:00|1207|1206.5|1208|1207.5|1208.1|1207.6|1206.6|1206.1|1144
1749735600000|2025-06-12 13:40:00|1207.9|1207.4|1208.9|1208.4|1209|1208.5|1207.9|1207.4|1395
1749735900000|2025-06-12 13:45:00|1209|1208.5|1208.2|1207.7|1209.1|1208.6|1208|1207.5|1164
1749736200000|2025-06-12 13:50:00|1208.3|1207.8|1207.8|1207.3|1208.4|1207.9|1207.5|1207|820
1749736500000|2025-06-12 13:55:00|1207.7|1207.2|1207.1|1206.6|1207.7|1207.2|1206.7|1206.2|740
1749736800000|2025-06-12 14:00:00|1207.2|1206.7|1207.7|1207.2|1207.9|1207.4|1207.1|1206.6|680
1749737100000|2025-06-12 14:05:00|1207.8|1207.3|1209|1208.5|1209|1208.5|1207.6|1207.1|720
1749737400000|2025-06-12 14:10:00|1208.9|1208.4|1209.5|1209|1209.5|1209|1208.6|1208.1|1328
1749737700000|2025-06-12 14:15:00|1209.4|1208.9|1210.1|1209.6|1210.1|1209.6|1209.3|1208.8|906
1749738000000|2025-06-12 14:20:00|1210|1209.5|1210.5|1210|1210.7|1210.2|1209.8|1209.3|1151
1749738300000|2025-06-12 14:25:00|1210.4|1209.9|1210|1209.5|1210.5|1210|1209.8|1209.3|856
1749738600000|2025-06-12 14:30:00|1210.1|1209.6|1209.6|1209.1|1210.2|1209.7|1209.6|1209.1|707
1749738900000|2025-06-12 14:35:00|1209.5|1209|1209.8|1209.3|1209.9|1209.4|1209.4|1208.9|2823
1749739200000|2025-06-12 14:40:00|1209.9|1209.4|1210.2|1209.7|1210.3|1209.8|1209.9|1209.4|719
1749739500000|2025-06-12 14:45:00|1210.3|1209.8|1210.3|1209.8|1210.4|1209.9|1210.1|1209.6|7760
1749739800000|2025-06-12 14:50:00|1210.2|1209.7|1210.1|1209.6|1210.4|1209.9|1209.9|1209.4|2671
1749740100000|2025-06-12 14:55:00|1210|1209.5|1209.8|1209.3|1210.3|1209.8|1209.7|1209.2|535
1749740400000|2025-06-12 15:00:00|1209.7|1209.2|1210|1209.5|1210.3|1209.8|1209.5|1209|619
1749740700000|2025-06-12 15:05:00|1209.9|1209.4|1209.5|1209|1210|1209.5|1209.5|1209|516
1749741000000|2025-06-12 15:10:00|1209.4|1208.9|1209.6|1209.1|1209.8|1209.3|1209.2|1208.7|520
1749741300000|2025-06-12 15:15:00|1209.5|1209|1209|1208.5|1209.5|1209|1208.7|1208.2|3629
1749741600000|2025-06-12 15:20:00|1209.1|1208.6|1208.1|1207.6|1209.1|1208.6|1208|1207.5|1515
1749741900000|2025-06-12 15:25:00|1208|1207.5|1208.2|1207.7|1208.4|1207.9|1207.6|1207.1|590
1749742200000|2025-06-12 15:30:00|1208.1|1207.6|1208.5|1208|1208.6|1208.1|1207.7|1207.2|729
1749742500000|2025-06-12 15:35:00|1208.6|1208.1|1208.4|1207.9|1208.7|1208.2|1208.1|1207.6|379
1749742800000|2025-06-12 15:40:00|1208.3|1207.8|1208.7|1208.2|1208.7|1208.2|1208.3|1207.8|510
1749743100000|2025-06-12 15:45:00|1208.8|1208.3|1208.6|1208.1|1208.9|1208.4|1208.4|1207.9|896
1749743400000|2025-06-12 15:50:00|1208.7|1208.2|1208.9|1208.4|1209|1208.5|1208.4|1207.9|207
1749743700000|2025-06-12 15:55:00|1209|1208.5|1209|1208.5|1209.2|1208.7|1208.8|1208.3|202
1749744000000|2025-06-12 16:00:00|1209.1|1208.6|1208.9|1208.4|1209.5|1209|1208.7|1208.2|523
1749744300000|2025-06-12 16:05:00|1208.8|1208.3|1209.3|1208.8|1209.4|1208.9|1208.5|1208|6056
1749744600000|2025-06-12 16:10:00|1209.4|1208.9|1209.9|1209.4|1210|1209.5|1209.4|1208.9|3593
1749744900000|2025-06-12 16:15:00|1210|1209.5|1209.8|1209.3|1210|1209.5|1209.7|1209.2|2338
1749745200000|2025-06-12 16:20:00|1209.7|1209.2|1209.3|1208.8|1210|1209.5|1209.2|1208.7|789
1749745500000|2025-06-12 16:25:00|1209.2|1208.7|1209.7|1209.2|1209.9|1209.4|1209.1|1208.6|942
1749745800000|2025-06-12 16:30:00|1209.6|1209.1|1209.7|1209.2|1210|1209.5|1208.8|1208.3|970
1749746100000|2025-06-12 16:35:00|1209.6|1209.1|1209.6|1209.1|1209.8|1209.3|1209.3|1208.8|402
1749746400000|2025-06-12 16:40:00|1209.7|1209.2|1209.6|1209.1|1209.7|1209.2|1209.4|1208.9|253
1749746700000|2025-06-12 16:45:00|1209.7|1209.2|1208.9|1208.4|1209.7|1209.2|1208.9|1208.4|183
1749747000000|2025-06-12 16:50:00|1208.8|1208.3|1208.8|1208.3|1209|1208.5|1208.8|1208.3|246
1749747300000|2025-06-12 16:55:00|1208.9|1208.4|1208.7|1208.2|1209.2|1208.7|1208.7|1208.2|301
1749747600000|2025-06-12 17:00:00|1208.6|1208.1|1209.2|1208.7|1209.5|1209|1208.6|1208.1|745
1749747900000|2025-06-12 17:05:00|1209.3|1208.8|1209|1208.5|1209.3|1208.8|1209|1208.5|170
1749748200000|2025-06-12 17:10:00|1208.9|1208.4|1208.9|1208.4|1209.2|1208.7|1208.7|1208.2|267
1749748500000|2025-06-12 17:15:00|1209|1208.5|1208.7|1208.2|1209|1208.5|1208.6|1208.1|211
1749748800000|2025-06-12 17:20:00|1208.6|1208.1|1208.2|1207.7|1208.7|1208.2|1208.2|1207.7|431
1749749100000|2025-06-12 17:25:00|1208.3|1207.8|1208.4|1207.9|1208.4|1207.9|1208.1|1207.6|153
1749749400000|2025-06-12 17:30:00|1208.3|1207.8|1208.9|1208.4|1209.1|1208.6|1208.3|1207.8|375
1749749700000|2025-06-12 17:35:00|1209|1208.5|1209.2|1208.7|1209.3|1208.8|1208.8|1208.3|379
1749750000000|2025-06-12 17:40:00|1209.1|1208.6|1209.3|1208.8|1209.6|1209.1|1209.1|1208.6|4231
1749750300000|2025-06-12 17:45:00|1209.4|1208.9|1209.5|1209|1209.6|1209.1|1209.2|1208.7|1833
1749750600000|2025-06-12 17:50:00|1209.6|1209.1|1209.8|1209.3|1209.8|1209.3|1209.6|1209.1|719
1749750900000|2025-06-12 17:55:00|1209.7|1209.2|1209.5|1209|1209.8|1209.3|1209.3|1208.8|161
1749751200000|2025-06-12 18:00:00|1209.4|1208.9|1209.3|1208.8|1209.4|1208.9|1209.1|1208.6|1140
1749751500000|2025-06-12 18:05:00|1209.4|1208.9|1209.2|1208.7|1209.4|1208.9|1209.2|1208.7|359
1749751800000|2025-06-12 18:10:00|1209.3|1208.8|1209.3|1208.8|1209.4|1208.9|1209.1|1208.6|495
1749752100000|2025-06-12 18:15:00|1209.4|1208.9|1209.3|1208.8|1209.5|1209|1209.2|1208.7|104
1749752400000|2025-06-12 18:20:00|1209.4|1208.9|1209.3|1208.8|1209.6|1209.1|1209.1|1208.6|424
1749752700000|2025-06-12 18:25:00|1209.4|1208.9|1209.6|1209.1|1209.7|1209.2|1209.2|1208.7|278
1749753000000|2025-06-12 18:30:00|1209.5|1209|1209.3|1208.8|1209.6|1209.1|1209|1208.5|247
1749753300000|2025-06-12 18:35:00|1209.4|1208.9|1209.5|1209|1209.5|1209|1209.2|1208.7|173
1749753600000|2025-06-12 18:40:00|1209.6|1209.1|1209.3|1208.8|1209.8|1209.3|1209.3|1208.8|116
1749753900000|2025-06-12 18:45:00|1209.4|1208.9|1209.7|1209.2|1209.7|1209.2|1209.2|1208.7|138
1749754200000|2025-06-12 18:50:00|1209.6|1209.1|1209.3|1208.8|1209.6|1209.1|1209.3|1208.8|229
1749754500000|2025-06-12 18:55:00|1209.2|1208.7|1209.5|1209|1209.8|1209.3|1209.1|1208.6|278
1749754800000|2025-06-12 19:00:00|1209.6|1209.1|1209.5|1209|1209.7|1209.2|1209.4|1208.9|210
1749755100000|2025-06-12 19:05:00|1209.4|1208.9|1209.5|1209|1209.6|1209.1|1209.3|1208.8|325
1749755400000|2025-06-12 19:10:00|1209.6|1209.1|1209.4|1208.9|1209.7|1209.2|1209.4|1208.9|335
1749755700000|2025-06-12 19:15:00|1209.3|1208.8|1209.6|1209.1|1209.7|1209.2|1209.3|1208.8|289
1749756000000|2025-06-12 19:20:00|1209.5|1209|1209.5|1209|1209.7|1209.2|1209.4|1208.9|175
1749756300000|2025-06-12 19:25:00|1209.4|1208.9|1209.2|1208.7|1209.5|1209|1209.2|1208.7|161
1749756600000|2025-06-12 19:30:00|1209.1|1208.6|1209.1|1208.6|1209.2|1208.7|1208.7|1208.2|314
1749756900000|2025-06-12 19:35:00|1209|1208.5|1209.2|1208.7|1209.2|1208.7|1209|1208.5|190
1749757200000|2025-06-12 19:40:00|1209.1|1208.6|1208.9|1208.4|1209.2|1208.7|1208.7|1208.2|204
1749757500000|2025-06-12 19:45:00|1208.8|1208.3|1209|1208.5|1209.1|1208.6|1208.7|1208.2|915
1749757800000|2025-06-12 19:50:00|1208.9|1208.4|1209|1208.5|1209.3|1208.8|1208.8|1208.3|2985
1749758100000|2025-06-12 19:55:00|1209.1|1208.6|1210.7|1210.2|1210.8|1210.3|1209|1208.5|13673
1749758400000|2025-06-12 20:00:00|1211.2|1209.2|1210.4|1208.4|1211.2|1209.2|1210.4|1208.4|2318
1749758700000|2025-06-12 20:05:00|1210.5|1208.5|1210.3|1208.3|1210.6|1208.6|1210.3|1208.3|77
1749759000000|2025-06-12 20:10:00|1210.4|1208.4|1210.8|1208.8|1210.8|1208.8|1210.4|1208.4|305
1749759300000|2025-06-12 20:15:00|1210.7|1208.7|1210.8|1208.8|1210.9|1208.9|1210.6|1208.6|163
1749759600000|2025-06-12 20:20:00|1210.7|1208.7|1210.6|1208.6|1210.7|1208.7|1210.6|1208.6|29
1749759900000|2025-06-12 20:25:00|1210.5|1208.5|1210.5|1208.5|1210.6|1208.6|1210.5|1208.5|16
1749760200000|2025-06-12 20:30:00|1210.4|1208.4|1210.3|1208.3|1210.4|1208.4|1210.3|1208.3|19
1749760500000|2025-06-12 20:35:00|1210.4|1208.4|1210.3|1208.3|1210.4|1208.4|1210.3|1208.3|30
1749760800000|2025-06-12 20:40:00|||||||||7
1749761100000|2025-06-12 20:45:00|1210.2|1208.2|1210.2|1208.2|1210.2|1208.2|1210.1|1208.1|21
1749761400000|2025-06-12 20:50:00|1210.1|1208.1|1210.1|1208.1|1210.1|1208.1|1210.1|1208.1|28
1749761700000|2025-06-12 20:55:00|1210.3|1208.3|1210.3|1208.3|1210.3|1208.3|1210.3|1208.3|79
1749762300000|2025-06-12 21:05:00|||||||||3
1749765600000|2025-06-12 22:00:00|1210.7|1208.7|1209.6|1207.6|1210.7|1208.7|1209.4|1207.4|0
1749765900000|2025-06-12 22:05:00|1209.7|1207.7|1209.4|1207.4|1209.8|1207.8|1209.2|1207.2|0
1749766200000|2025-06-12 22:10:00|1209.5|1207.5|1209.7|1207.7|1209.8|1207.8|1209.4|1207.4|0
1749766500000|2025-06-12 22:15:00|1209.6|1207.6|1209.3|1207.3|1209.7|1207.7|1209.2|1207.2|0
1749766800000|2025-06-12 22:20:00|1209.2|1207.2|1209.3|1207.3|1209.4|1207.4|1209.2|1207.2|0
1749767100000|2025-06-12 22:25:00|1209.2|1207.2|1209|1207|1209.2|1207.2|1208.8|1206.8|0
1749767400000|2025-06-12 22:30:00|1208.9|1206.9|1208.6|1206.6|1208.9|1206.9|1208.1|1206.1|0
1749767700000|2025-06-12 22:35:00|1208.7|1206.7|1208.5|1206.5|1208.7|1206.7|1208.4|1206.4|0
1749768000000|2025-06-12 22:40:00|1208.6|1206.6|1208.5|1206.5|1208.6|1206.6|1208.4|1206.4|0
1749768300000|2025-06-12 22:45:00|1208.6|1206.6|1209|1207|1209.2|1207.2|1208.6|1206.6|0
1749768600000|2025-06-12 22:50:00|1209.1|1207.1|1208.9|1206.9|1209.1|1207.1|1208.9|1206.9|0
1749768900000|2025-06-12 22:55:00|1209|1207|1209.1|1207.1|1209.2|1207.2|1209|1207|0
1749769200000|2025-06-12 23:00:00|1209|1207|1208.9|1206.9|1209.1|1207.1|1208.8|1206.8|0
1749769500000|2025-06-12 23:05:00|1209|1207|1209.1|1207.1|1209.3|1207.3|1208.9|1206.9|0
1749769800000|2025-06-12 23:10:00|1209|1207|1209.1|1207.1|1209.1|1207.1|1208.9|1206.9|0
1749770100000|2025-06-12 23:15:00|1209.2|1207.2|1208.9|1206.9|1209.2|1207.2|1208.9|1206.9|0
1749770400000|2025-06-12 23:20:00|1209|1207|1209.1|1207.1|1209.2|1207.2|1208.9|1206.9|0
1749770700000|2025-06-12 23:25:00|1209.2|1207.2|1209|1207|1209.2|1207.2|1208.9|1206.9|0
1749771000000|2025-06-12 23:30:00|1208.9|1206.9|1208.9|1206.9|1209.1|1207.1|1208.7|1206.7|0
1749771300000|2025-06-12 23:35:00|1208.7|1206.7|1208.9|1206.9|1209|1207|1208.6|1206.6|0
1749771600000|2025-06-12 23:40:00|1209|1207|1208.6|1206.6|1209.1|1207.1|1208|1206|0
1749771900000|2025-06-12 23:45:00|1208.5|1206.5|1208.5|1206.5|1208.8|1206.8|1208.2|1206.2|0
1749772200000|2025-06-12 23:50:00|1208.6|1206.6|1208.4|1206.4|1208.7|1206.7|1208.2|1206.2|0
1749772500000|2025-06-12 23:55:00|1208.3|1206.3|1204.6|1202.6|1208.4|1206.4|1204.6|1202.6|0
1749686400000|2025-06-12 00:00:00|1207.6|1205.6|1208.7|1206.7|1209.2|1207.2|1207.5|1205.5|93
1749686700000|2025-06-12 00:05:00|1208.6|1206.6|1208.4|1206.4|1208.6|1206.6|1207.8|1205.8|21
1749687000000|2025-06-12 00:10:00|1208.5|1206.5|1208.7|1206.7|1208.9|1206.9|1208.4|1206.4|59
1749687300000|2025-06-12 00:15:00|1208.8|1206.8|1208|1206|1208.8|1206.8|1208|1206|8
1749687600000|2025-06-12 00:20:00|1208.5|1206.5|1208.3|1206.3|1208.6|1206.6|1208.1|1206.1|18
1749687900000|2025-06-12 00:25:00|1208.1|1206.1|1207.3|1205.3|1208.1|1206.1|1207.2|1205.2|32
1749688200000|2025-06-12 00:30:00|1207.2|1205.2|1208|1206|1208.1|1206.1|1207.2|1205.2|17
1749688500000|2025-06-12 00:35:00|1207.9|1205.9|1207.7|1205.7|1208|1206|1207.1|1205.1|32
1749688800000|2025-06-12 00:40:00|1207.5|1205.5|1208|1206|1208|1206|1207.4|1205.4|42
1749689100000|2025-06-12 00:45:00|1207.9|1205.9|1207.4|1205.4|1207.9|1205.9|1207.4|1205.4|19
1749689400000|2025-06-12 00:50:00|1207.3|1205.3|1206.5|1204.5|1207.3|1205.3|1206|1204|45
1749689700000|2025-06-12 00:55:00|1206.6|1204.6|1207.1|1205.1|1207.1|1205.1|1206.6|1204.6|33
1749690000000|2025-06-12 01:00:00|1207.2|1205.2|1206.4|1204.4|1207.2|1205.2|1206.3|1204.3|63
1749690300000|2025-06-12 01:05:00|1206.6|1204.6|1207.1|1205.1|1207.2|1205.2|1206.5|1204.5|20
1749690600000|2025-06-12 01:10:00|1207|1205|1206.9|1204.9|1207.6|1205.6|1206.9|1204.9|28
1749690900000|2025-06-12 01:15:00|1207.2|1205.2|1207.1|1205.1|1207.5|1205.5|1206.8|1204.8|29
1749691200000|2025-06-12 01:20:00|1207|1205|1205.5|1203.5|1207|1205|1205.5|1203.5|13
1749691500000|2025-06-12 01:25:00|1206|1204|1205.4|1203.4|1206.2|1204.2|1205.3|1203.3|11
1749691800000|2025-06-12 01:30:00|1205.5|1203.5|1206.3|1204.3|1206.4|1204.4|1205.1|1203.1|32
1749692100000|2025-06-12 01:35:00|1206.4|1204.4|1205.6|1203.6|1206.4|1204.4|1205|1203|107
1749692400000|2025-06-12 01:40:00|1205.5|1203.5|1205.3|1203.3|1205.9|1203.9|1205|1203|33
1749692700000|2025-06-12 01:45:00|1205.5|1203.5|1205.4|1203.4|1205.6|1203.6|1205.1|1203.1|27
1749693000000|2025-06-12 01:50:00|1205.5|1203.5|1205.9|1203.9|1206.2|1204.2|1205.3|1203.3|36
1749693300000|2025-06-12 01:55:00|1206.1|1204.1|1207.2|1205.2|1207.2|1205.2|1205.9|1203.9|17
1749693600000|2025-06-12 02:00:00|1207.1|1205.1|1206.5|1204.5|1207.4|1205.4|1206.5|1204.5|38
1749693900000|2025-06-12 02:05:00|1206.6|1204.6|1206.5|1204.5|1206.6|1204.6|1206|1204|26
1749694200000|2025-06-12 02:10:00|1206.7|1204.7|1206.6|1204.6|1207|1205|1206.6|1204.6|15
1749694500000|2025-06-12 02:15:00|1206.4|1204.4|1207.3|1205.3|1207.3|1205.3|1206.3|1204.3|15
1749694800000|2025-06-12 02:20:00|1207.1|1205.1|1206.9|1204.9|1207.3|1205.3|1206.9|1204.9|15
1749695100000|2025-06-12 02:25:00|1207.3|1205.3|1207.8|1205.8|1207.9|1205.9|1207.1|1205.1|16
1749695400000|2025-06-12 02:30:00|1207.7|1205.7|1208|1206|1208.2|1206.2|1207.6|1205.6|28
1749695700000|2025-06-12 02:35:00|1208.3|1206.3|1209|1207|1209|1207|1208.2|1206.2|38
1749696000000|2025-06-12 02:40:00|1208.9|1206.9|1208.7|1206.7|1208.9|1206.9|1208.7|1206.7|28
1749696300000|2025-06-12 02:45:00|1208.6|1206.6|1209|1207|1209.1|1207.1|1208.5|1206.5|101
1749696600000|2025-06-12 02:50:00|1209.1|1207.1|1209.1|1207.1|1209.5|1207.5|1209.1|1207.1|20
1749696900000|2025-06-12 02:55:00|1209.3|1207.3|1209.9|1207.9|1210.4|1208.4|1209.3|1207.3|56
1749697200000|2025-06-12 03:00:00|1210.1|1208.1|1210|1208|1210.7|1208.7|1210|1208|41
1749697500000|2025-06-12 03:05:00|1210.2|1208.2|1210.3|1208.3|1210.6|1208.6|1210|1208|23
1749697800000|2025-06-12 03:10:00|1210.4|1208.4|1210.7|1208.7|1210.9|1208.9|1210.3|1208.3|46
1749698100000|2025-06-12 03:15:00|1210.9|1208.9|1210.9|1208.9|1211|1209|1210.7|1208.7|20
1749698400000|2025-06-12 03:20:00|1211.1|1209.1|1211.9|1209.9|1211.9|1209.9|1211.1|1209.1|62
1749698700000|2025-06-12 03:25:00|1212.1|1210.1|1212.3|1210.3|1212.4|1210.4|1212.1|1210.1|52
1749699000000|2025-06-12 03:30:00|1212.2|1210.2|1212.1|1210.1|1212.2|1210.2|1212.1|1210.1|11
1749699300000|2025-06-12 03:35:00|1212.2|1210.2|1212.7|1210.7|1212.7|1210.7|1212.2|1210.2|7
1749699600000|2025-06-12 03:40:00|1212.6|1210.6|1212.4|1210.4|1212.6|1210.6|1212.2|1210.2|40
1749699900000|2025-06-12 03:45:00|1212.3|1210.3|1212.5|1210.5|1212.8|1210.8|1212.2|1210.2|73
1749700200000|2025-06-12 03:50:00|1212.4|1210.4|1212|1210|1212.5|1210.5|1211.9|1209.9|53
1749700500000|2025-06-12 03:55:00|1211.9|1209.9|1211.6|1209.6|1211.9|1209.9|1211.5|1209.5|39
1749700800000|2025-06-12 04:00:00|1211.7|1209.7|1211.9|1209.9|1212.1|1210.1|1211.7|1209.7|19
1749701100000|2025-06-12 04:05:00|1212|1210|1211.8|1209.8|1212.1|1210.1|1211.7|1209.7|39
1749701400000|2025-06-12 04:10:00|1211.6|1209.6|1211.2|1209.2|1211.6|1209.6|1211.2|1209.2|39
1749701700000|2025-06-12 04:15:00|1211.3|1209.3|1211.6|1209.6|1211.6|1209.6|1211.3|1209.3|40
1749702000000|2025-06-12 04:20:00|1211.5|1209.5|1211.8|1209.8|1211.9|1209.9|1211.5|1209.5|10
1749702300000|2025-06-12 04:25:00|1211.7|1209.7|1211.3|1209.3|1211.7|1209.7|1211.3|1209.3|23
1749702600000|2025-06-12 04:30:00|1211.2|1209.2|1211|1209|1211.2|1209.2|1211|1209|18
1749702900000|2025-06-12 04:35:00|1210.9|1208.9|1211.2|1209.2|1211.3|1209.3|1210.9|1208.9|63
1749703200000|2025-06-12 04:40:00|1211.5|1209.5|1211.7|1209.7|1211.7|1209.7|1211.5|1209.5|67
1749703500000|2025-06-12 04:45:00|1212|1210|1211.7|1209.7|1212|1210|1211.6|1209.6|92
1749703800000|2025-06-12 04:50:00|1211.8|1209.8|1211.9|1209.9|1211.9|1209.9|1211.7|1209.7|38
1749704100000|2025-06-12 04:55:00|1212|1210|1211.9|1209.9|1212.2|1210.2|1211.9|1209.9|38
1749704400000|2025-06-12 05:00:00|1211.8|1209.8|1211.3|1209.3|1211.8|1209.8|1211.1|1209.1|81
1749704700000|2025-06-12 05:05:00|1211.2|1209.2|1210.8|1208.8|1211.3|1209.3|1210.8|1208.8|20
1749705000000|2025-06-12 05:10:00|1210.5|1208.5|1210.1|1208.1|1210.6|1208.6|1210.1|1208.1|49
1749705300000|2025-06-12 05:15:00|1210.2|1208.2|1209.4|1207.4|1210.5|1208.5|1209.4|1207.4|104
1749705600000|2025-06-12 05:20:00|1209.5|1207.5|1209.6|1207.6|1209.6|1207.6|1209.1|1207.1|27
1749705900000|2025-06-12 05:25:00|1209.5|1207.5|1208.6|1206.6|1209.6|1207.6|1208.6|1206.6|21
1749706200000|2025-06-12 05:30:00|1208.8|1206.8|1208.7|1206.7|1209.2|1207.2|1208.6|1206.6|64
1749706500000|2025-06-12 05:35:00|1208.9|1206.9|1208.2|1206.2|1208.9|1206.9|1208|1206|34
1749706800000|2025-06-12 05:40:00|1208.1|1206.1|1207.6|1205.6|1208.1|1206.1|1207.3|1205.3|26
1749707100000|2025-06-12 05:45:00|1208|1206|1209.4|1207.4|1209.5|1207.5|1207.9|1205.9|169
1749707400000|2025-06-12 05:50:00|1209.5|1207.5|1209.4|1207.4|1209.5|1207.5|1209.2|1207.2|27
1749707700000|2025-06-12 05:55:00|1209.5|1207.5|1209.8|1207.8|1210|1208|1209.4|1207.4|70
1749708000000|2025-06-12 06:00:00|1209.7|1207.7|1209.2|1207.2|1209.7|1207.7|1208.4|1206.4|166
1749708300000|2025-06-12 06:05:00|1209|1207|1208.7|1206.7|1209.1|1207.1|1208.7|1206.7|41
1749708600000|2025-06-12 06:10:00|1208.6|1206.6|1209.2|1207.2|1209.2|1207.2|1208.6|1206.6|37
1749708900000|2025-06-12 06:15:00|1209.3|1207.3|1209|1207|1209.4|1207.4|1208.6|1206.6|39
1749709200000|2025-06-12 06:20:00|1209.3|1207.3|1209.5|1207.5|1209.6|1207.6|1209.1|1207.1|129
1749709500000|2025-06-12 06:25:00|1209.4|1207.4|1209.1|1207.1|1209.4|1207.4|1208.9|1206.9|341
1749709800000|2025-06-12 06:30:00|1209|1207|1209.7|1207.7|1209.7|1207.7|1208.7|1206.7|294
1749710100000|2025-06-12 06:35:00|1210|1208|1209.5|1207.5|1210.3|1208.3|1209.4|1207.4|380
1749710400000|2025-06-12 06:40:00|1209.4|1207.4|1209.9|1207.9|1210.1|1208.1|1209.3|1207.3|112
1749710700000|2025-06-12 06:45:00|1209.8|1207.8|1209.9|1207.9|1209.9|1207.9|1209.2|1207.2|98
1749711000000|2025-06-12 06:50:00|1210|1208|1209.3|1207.3|1210.1|1208.1|1209.2|1207.2|346
1749711300000|2025-06-12 06:55:00|1209.2|1207.2|1209|1207|1209.2|1207.2|1208.9|1206.9|403
1749711600000|2025-06-12 07:00:00|1208.9|1206.9|1208.7|1206.7|1209.1|1207.1|1208.3|1206.3|551
1749711900000|2025-06-12 07:05:00|1209|1207|1208.5|1206.5|1209.2|1207.2|1208.3|1206.3|200
1749712200000|2025-06-12 07:10:00|1208.6|1206.6|1208.2|1206.2|1208.8|1206.8|1208.1|1206.1|336
1749712500000|2025-06-12 07:15:00|1208|1206|1208|1206|1208.2|1206.2|1207.4|1205.4|125
1749712800000|2025-06-12 07:20:00|1208.1|1206.1|1208|1206|1208.3|1206.3|1207.9|1205.9|87
1749713100000|2025-06-12 07:25:00|1207.9|1205.9|1207.3|1205.3|1207.9|1205.9|1207.2|1205.2|124
1749713400000|2025-06-12 07:30:00|1207.2|1205.2|1206.2|1204.2|1207.2|1205.2|1205.9|1203.9|125
1749713700000|2025-06-12 07:35:00|1206.1|1204.1|1205.5|1203.5|1206.3|1204.3|1205.5|1203.5|232
1749714000000|2025-06-12 07:40:00|1205.4|1203.4|1205|1203|1205.5|1203.5|1204.8|1202.8|375
1749714300000|2025-06-12 07:45:00|1204.9|1202.9|1205.1|1203.1|1205.2|1203.2|1204.6|1202.6|490
1749714600000|2025-06-12 07:50:00|1205|1203|1204|1202|1205.2|1203.2|1203.8|1201.8|342
1749714900000|2025-06-12 07:55:00|1203.9|1201.9|1203.9|1201.9|1204.3|1202.3|1203.8|1201.8|364
1749715200000|2025-06-12 08:00:00|1203.8|1201.8|1203.8|1201.8|1204.5|1202.5|1203.3|1201.3|571
1749715500000|2025-06-12 08:05:00|1203.6|1201.6|1204.2|1202.2|1204.6|1202.6|1203.3|1201.3|452
1749715800000|2025-06-12 08:10:00|1204.3|1202.3|1204.3|1202.3|1204.9|1202.9|1204.2|1202.2|292
1749716100000|2025-06-12 08:15:00|1204.2|1202.2|1204.1|1202.1|1204.6|1202.6|1204|1202|114
1749716400000|2025-06-12 08:20:00|1204|1202|1204.4|1202.4|1204.4|1202.4|1203.8|1201.8|119
1749716700000|2025-06-12 08:25:00|1204.5|1202.5|1204.6|1202.6|1204.7|1202.7|1204.2|1202.2|126
1749717000000|2025-06-12 08:30:00|1204.5|1202.5|1204.7|1202.7|1204.9|1202.9|1204.2|1202.2|249
1749717300000|2025-06-12 08:35:00|1204.6|1202.6|1204.3|1202.3|1204.9|1202.9|1204.2|1202.2|467
1749717600000|2025-06-12 08:40:00|1204.2|1202.2|1205.4|1203.4|1205.8|1203.8|1204.2|1202.2|246
1749717900000|2025-06-12 08:45:00|1205.3|1203.3|1206.7|1204.7|1206.7|1204.7|1205.2|1203.2|342
1749718200000|2025-06-12 08:50:00|1206.8|1204.8|1207.1|1205.1|1207.1|1205.1|1206.4|1204.4|149
1749718500000|2025-06-12 08:55:00|1207.2|1205.2|1207.4|1205.4|1207.6|1205.6|1207.2|1205.2|274
1749718800000|2025-06-12 09:00:00|1207.3|1205.3|1207.6|1205.6|1207.6|1205.6|1207|1205|129
1749719100000|2025-06-12 09:05:00|1207.7|1205.7|1208.1|1206.1|1208.1|1206.1|1207.3|1205.3|353
1749719400000|2025-06-12 09:10:00|1208|1206|1208.1|1206.1|1208.1|1206.1|1207.9|1205.9|73
1749719700000|2025-06-12 09:15:00|1208|1206|1208.1|1206.1|1208.4|1206.4|1207.7|1205.7|131
1749720000000|2025-06-12 09:20:00|1208.3|1206.3|1207.7|1205.7|1208.4|1206.4|1207.7|1205.7|116
1749720300000|2025-06-12 09:25:00|1207.6|1205.6|1207.4|1205.4|1207.7|1205.7|1207.3|1205.3|93
1749720600000|2025-06-12 09:30:00|1207.3|1205.3|1207.3|1205.3|1207.5|1205.5|1207.2|1205.2|41
1749720900000|2025-06-12 09:35:00|1207.4|1205.4|1207.1|1205.1|1207.8|1205.8|1207|1205|73
1749721200000|2025-06-12 09:40:00|1207|1205|1206.5|1204.5|1207|1205|1206.3|1204.3|26
1749721500000|2025-06-12 09:45:00|1206.4|1204.4|1206.7|1204.7|1206.8|1204.8|1206.3|1204.3|82
1749721800000|2025-06-12 09:50:00|1206.6|1204.6|1206.8|1204.8|1207.2|1205.2|1206.5|1204.5|255
1749722100000|2025-06-12 09:55:00|1206.9|1204.9|1206.3|1204.3|1206.9|1204.9|1206.3|1204.3|81
1749722400000|2025-06-12 10:00:00|1206.2|1204.2|1206.3|1204.3|1206.5|1204.5|1205.9|1203.9|81
1749722700000|2025-06-12 10:05:00|1206.4|1204.4|1206.2|1204.2|1206.5|1204.5|1206.1|1204.1|784
1749723000000|2025-06-12 10:10:00|1206.3|1204.3|1206.5|1204.5|1206.7|1204.7|1206.1|1204.1|498
1749723300000|2025-06-12 10:15:00|1206.8|1204.8|1207.1|1205.1|1207.3|1205.3|1206.8|1204.8|125
1749723600000|2025-06-12 10:20:00|1207|1205|1206|1204|1207|1205|1206|1204|203
1749723900000|2025-06-12 10:25:00|1205.9|1203.9|1206.5|1204.5|1206.5|1204.5|1205.8|1203.8|98
1749724200000|2025-06-12 10:30:00|1206.4|1204.4|1206.4|1204.4|1207|1205|1206.3|1204.3|68
1749724500000|2025-06-12 10:35:00|1206.3|1204.3|1207|1205|1207.2|1205.2|1206.2|1204.2|367
1749724800000|2025-06-12 10:40:00|1206.9|1204.9|1206.8|1204.8|1207.4|1205.4|1206.6|1204.6|395
1749725100000|2025-06-12 10:45:00|1207|1205|1207.5|1205.5|1207.6|1205.6|1207|1205|92
1749725400000|2025-06-12 10:50:00|1207.6|1205.6|1208|1206|1208|1206|1207.6|1205.6|131
1749725700000|2025-06-12 10:55:00|1208.1|1206.1|1207.2|1205.2|1208.1|1206.1|1207.1|1205.1|164
1749726000000|2025-06-12 11:00:00|1207.1|1205.1|1207.7|1205.7|1207.8|1205.8|1207.1|1205.1|330
1749726300000|2025-06-12 11:05:00|1207.6|1205.6|1207.8|1205.8|1207.8|1205.8|1207|1205|304
1749726600000|2025-06-12 11:10:00|1207.6|1205.6|1207|1205|1207.6|1205.6|1206.9|1204.9|155
1749726900000|2025-06-12 11:15:00|1206.9|1204.9|1207|1205|1207.1|1205.1|1206.7|1204.7|54
1749727200000|2025-06-12 11:20:00|1207.1|1205.1|1206.8|1204.8|1207.1|1205.1|1206.7|1204.7|75
1749727500000|2025-06-12 11:25:00|1206.7|1204.7|1206.5|1204.5|1207.5|1205.5|1206.5|1204.5|262
1749727800000|2025-06-12 11:30:00|1206.4|1204.4|1206.8|1204.8|1206.9|1204.9|1206.3|1204.3|71
1749728100000|2025-06-12 11:35:00|1206.7|1204.7|1206.1|1204.1|1206.7|1204.7|1205.9|1203.9|98
1749728400000|2025-06-12 11:40:00|1206.2|1204.2|1206.5|1204.5|1206.7|1204.7|1206.2|1204.2|88
1749728700000|2025-06-12 11:45:00|1206.6|1204.6|1206.6|1204.6|1206.9|1204.9|1206.5|1204.5|150
1749729000000|2025-06-12 11:50:00|1206.7|1204.7|1206.2|1204.2|1206.7|1204.7|1205.7|1203.7|232
1749729300000|2025-06-12 11:55:00|1206.3|1204.3|1206|1204|1206.4|1204.4|1205.9|1203.9|225
1749729600000|2025-06-12 12:00:00|1206.1|1204.1|1206.1|1204.1|1206.5|1204.5|1206|1204|162
1749729900000|2025-06-12 12:05:00|1206.2|1204.2|1206|1204|1206.2|1204.2|1206|1204|103
1749730200000|2025-06-12 12:10:00|1205.9|1203.9|1206.8|1204.8|1206.9|1204.9|1205.9|1203.9|87
1749730500000|2025-06-12 12:15:00|1206.7|1204.7|1207.3|1205.3|1207.5|1205.5|1206.7|1204.7|103
1749730800000|2025-06-12 12:20:00|1207.2|1205.2|1206.6|1204.6|1207.4|1205.4|1206.6|1204.6|119
1749731100000|2025-06-12 12:25:00|1206.7|1204.7|1206.4|1204.4|1206.7|1204.7|1205.8|1203.8|196
1749731400000|2025-06-12 12:30:00|1206.7|1204.7|1207.8|1205.8|1208|1206|1205.9|1203.9|2540
1749731700000|2025-06-12 12:35:00|1207.7|1205.7|1209|1207|1209.1|1207.1|1207.7|1205.7|163
1749732000000|2025-06-12 12:40:00|1209.1|1207.1|1209.6|1207.6|1209.6|1207.6|1208.9|1206.9|155
1749732300000|2025-06-12 12:45:00|1209.5|1207.5|1208.8|1206.8|1209.5|1207.5|1208.7|1206.7|97
1749732600000|2025-06-12 12:50:00|1208.9|1206.9|1208.9|1206.9|1209|1207|1208.6|1206.6|124
1749732900000|2025-06-12 12:55:00|1209|1207|1208.6|1206.6|1209.4|1207.4|1208.6|1206.6|328
1749733200000|2025-06-12 13:00:00|1208.7|1206.7|1209.1|1207.1|1209.7|1207.7|1208.5|1206.5|1304
1749733500000|2025-06-12 13:05:00|1209|1207|1208.7|1206.7|1209.2|1207.2|1208.2|1206.2|384
1749733800000|2025-06-12 13:10:00|1208.6|1206.6|1207.7|1205.7|1208.6|1206.6|1207.7|1205.7|171
1749734100000|2025-06-12 13:15:00|1207.6|1205.6|1207.4|1205.4|1207.7|1205.7|1207.2|1205.2|100
1749734400000|2025-06-12 13:20:00|1207.3|1205.3|1207.2|1205.2|1207.5|1205.5|1207|1205|157
1749734700000|2025-06-12 13:25:00|1207.1|1205.1|1207.8|1205.8|1207.9|1205.9|1207.1|1205.1|455
1749735000000|2025-06-12 13:30:00|1207.7|1205.7|1206.9|1206.4|1207.7|1206.8|1205.5|1205|2650
1749735300000|2025-06-12 13:35:00|1207|1206.5|1208|1207.5|1208.1|1207.6|1206.6|1206.1|1144
1749735600000|2025-06-12 13:40:00|1207.9|1207.4|1208.9|1208.4|1209|1208.5|1207.9|1207.4|1395
1749735900000|2025-06-12 13:45:00|1209|1208.5|1208.2|1207.7|1209.1|1208.6|1208|1207.5|1164
1749736200000|2025-06-12 13:50:00|1208.3|1207.8|1207.8|1207.3|1208.4|1207.9|1207.5|1207|820
1749736500000|2025-06-12 13:55:00|1207.7|1207.2|1207.1|1206.6|1207.7|1207.2|1206.7|1206.2|740
1749736800000|2025-06-12 14:00:00|1207.2|1206.7|1207.7|1207.2|1207.9|1207.4|1207.1|1206.6|680
1749737100000|2025-06-12 14:05:00|1207.8|1207.3|1209|1208.5|1209|1208.5|1207.6|1207.1|720
1749737400000|2025-06-12 14:10:00|1208.9|1208.4|1209.5|1209|1209.5|1209|1208.6|1208.1|1328
1749737700000|2025-06-12 14:15:00|1209.4|1208.9|1210.1|1209.6|1210.1|1209.6|1209.3|1208.8|906
1749738000000|2025-06-12 14:20:00|1210|1209.5|1210.5|1210|1210.7|1210.2|1209.8|1209.3|1151
1749738300000|2025-06-12 14:25:00|1210.4|1209.9|1210|1209.5|1210.5|1210|1209.8|1209.3|856
1749738600000|2025-06-12 14:30:00|1210.1|1209.6|1209.6|1209.1|1210.2|1209.7|1209.6|1209.1|707
1749738900000|2025-06-12 14:35:00|1209.5|1209|1209.8|1209.3|1209.9|1209.4|1209.4|1208.9|2823
1749739200000|2025-06-12 14:40:00|1209.9|1209.4|1210.2|1209.7|1210.3|1209.8|1209.9|1209.4|719
1749739500000|2025-06-12 14:45:00|1210.3|1209.8|1210.3|1209.8|1210.4|1209.9|1210.1|1209.6|7760
1749739800000|2025-06-12 14:50:00|1210.2|1209.7|1210.1|1209.6|1210.4|1209.9|1209.9|1209.4|2671
1749740100000|2025-06-12 14:55:00|1210|1209.5|1209.8|1209.3|1210.3|1209.8|1209.7|1209.2|535
1749740400000|2025-06-12 15:00:00|1209.7|1209.2|1210|1209.5|1210.3|1209.8|1209.5|1209|619
1749740700000|2025-06-12 15:05:00|1209.9|1209.4|1209.5|1209|1210|1209.5|1209.5|1209|516
1749741000000|2025-06-12 15:10:00|1209.4|1208.9|1209.6|1209.1|1209.8|1209.3|1209.2|1208.7|520
1749741300000|2025-06-12 15:15:00|1209.5|1209|1209|1208.5|1209.5|1209|1208.7|1208.2|3629
1749741600000|2025-06-12 15:20:00|1209.1|1208.6|1208.1|1207.6|1209.1|1208.6|1208|1207.5|1515
1749741900000|2025-06-12 15:25:00|1208|1207.5|1208.2|1207.7|1208.4|1207.9|1207.6|1207.1|590
1749742200000|2025-06-12 15:30:00|1208.1|1207.6|1208.5|1208|1208.6|1208.1|1207.7|1207.2|729
1749742500000|2025-06-12 15:35:00|1208.6|1208.1|1208.4|1207.9|1208.7|1208.2|1208.1|1207.6|379
1749742800000|2025-06-12 15:40:00|1208.3|1207.8|1208.7|1208.2|1208.7|1208.2|1208.3|1207.8|510
1749743100000|2025-06-12 15:45:00|1208.8|1208.3|1208.6|1208.1|1208.9|1208.4|1208.4|1207.9|896
1749743400000|2025-06-12 15:50:00|1208.7|1208.2|1208.9|1208.4|1209|1208.5|1208.4|1207.9|207
1749743700000|2025-06-12 15:55:00|1209|1208.5|1209|1208.5|1209.2|1208.7|1208.8|1208.3|202
1749744000000|2025-06-12 16:00:00|1209.1|1208.6|1208.9|1208.4|1209.5|1209|1208.7|1208.2|523
1749744300000|2025-06-12 16:05:00|1208.8|1208.3|1209.3|1208.8|1209.4|1208.9|1208.5|1208|6056
1749744600000|2025-06-12 16:10:00|1209.4|1208.9|1209.9|1209.4|1210|1209.5|1209.4|1208.9|3593
1749744900000|2025-06-12 16:15:00|1210|1209.5|1209.8|1209.3|1210|1209.5|1209.7|1209.2|2338
1749745200000|2025-06-12 16:20:00|1209.7|1209.2|1209.3|1208.8|1210|1209.5|1209.2|1208.7|789
1749745500000|2025-06-12 16:25:00|1209.2|1208.7|1209.7|1209.2|1209.9|1209.4|1209.1|1208.6|942
1749745800000|2025-06-12 16:30:00|1209.6|1209.1|1209.7|1209.2|1210|1209.5|1208.8|1208.3|970
1749746100000|2025-06-12 16:35:00|1209.6|1209.1|1209.6|1209.1|1209.8|1209.3|1209.3|1208.8|402
1749746400000|2025-06-12 16:40:00|1209.7|1209.2|1209.6|1209.1|1209.7|1209.2|1209.4|1208.9|253
1749746700000|2025-06-12 16:45:00|1209.7|1209.2|1208.9|1208.4|1209.7|1209.2|1208.9|1208.4|183
1749747000000|2025-06-12 16:50:00|1208.8|1208.3|1208.8|1208.3|1209|1208.5|1208.8|1208.3|246
1749747300000|2025-06-12 16:55:00|1208.9|1208.4|1208.7|1208.2|1209.2|1208.7|1208.7|1208.2|301
1749747600000|2025-06-12 17:00:00|1208.6|1208.1|1209.2|1208.7|1209.5|1209|1208.6|1208.1|745
1749747900000|2025-06-12 17:05:00|1209.3|1208.8|1209|1208.5|1209.3|1208.8|1209|1208.5|170
1749748200000|2025-06-12 17:10:00|1208.9|1208.4|1208.9|1208.4|1209.2|1208.7|1208.7|1208.2|267
1749748500000|2025-06-12 17:15:00|1209|1208.5|1208.7|1208.2|1209|1208.5|1208.6|1208.1|211
1749748800000|2025-06-12 17:20:00|1208.6|1208.1|1208.2|1207.7|1208.7|1208.2|1208.2|1207.7|431
1749749100000|2025-06-12 17:25:00|1208.3|1207.8|1208.4|1207.9|1208.4|1207.9|1208.1|1207.6|153
1749749400000|2025-06-12 17:30:00|1208.3|1207.8|1208.9|1208.4|1209.1|1208.6|1208.3|1207.8|375
1749749700000|2025-06-12 17:35:00|1209|1208.5|1209.2|1208.7|1209.3|1208.8|1208.8|1208.3|379
1749750000000|2025-06-12 17:40:00|1209.1|1208.6|1209.3|1208.8|1209.6|1209.1|1209.1|1208.6|4231
1749750300000|2025-06-12 17:45:00|1209.4|1208.9|1209.5|1209|1209.6|1209.1|1209.2|1208.7|1833
1749750600000|2025-06-12 17:50:00|1209.6|1209.1|1209.8|1209.3|1209.8|1209.3|1209.6|1209.1|719
1749750900000|2025-06-12 17:55:00|1209.7|1209.2|1209.5|1209|1209.8|1209.3|1209.3|1208.8|161
1749751200000|2025-06-12 18:00:00|1209.4|1208.9|1209.3|1208.8|1209.4|1208.9|1209.1|1208.6|1140
1749751500000|2025-06-12 18:05:00|1209.4|1208.9|1209.2|1208.7|1209.4|1208.9|1209.2|1208.7|359
1749751800000|2025-06-12 18:10:00|1209.3|1208.8|1209.3|1208.8|1209.4|1208.9|1209.1|1208.6|495
1749752100000|2025-06-12 18:15:00|1209.4|1208.9|1209.3|1208.8|1209.5|1209|1209.2|1208.7|104
1749752400000|2025-06-12 18:20:00|1209.4|1208.9|1209.3|1208.8|1209.6|1209.1|1209.1|1208.6|424
1749752700000|2025-06-12 18:25:00|1209.4|1208.9|1209.6|1209.1|1209.7|1209.2|1209.2|1208.7|278
1749753000000|2025-06-12 18:30:00|1209.5|1209|1209.3|1208.8|1209.6|1209.1|1209|1208.5|247
1749753300000|2025-06-12 18:35:00|1209.4|1208.9|1209.5|1209|1209.5|1209|1209.2|1208.7|173
1749753600000|2025-06-12 18:40:00|1209.6|1209.1|1209.3|1208.8|1209.8|1209.3|1209.3|1208.8|116
1749753900000|2025-06-12 18:45:00|1209.4|1208.9|1209.7|1209.2|1209.7|1209.2|1209.2|1208.7|138
1749754200000|2025-06-12 18:50:00|1209.6|1209.1|1209.3|1208.8|1209.6|1209.1|1209.3|1208.8|229
1749754500000|2025-06-12 18:55:00|1209.2|1208.7|1209.5|1209|1209.8|1209.3|1209.1|1208.6|278
1749754800000|2025-06-12 19:00:00|1209.6|1209.1|1209.5|1209|1209.7|1209.2|1209.4|1208.9|210
1749755100000|2025-06-12 19:05:00|1209.4|1208.9|1209.5|1209|1209.6|1209.1|1209.3|1208.8|325
1749755400000|2025-06-12 19:10:00|1209.6|1209.1|1209.4|1208.9|1209.7|1209.2|1209.4|1208.9|335
1749755700000|2025-06-12 19:15:00|1209.3|1208.8|1209.6|1209.1|1209.7|1209.2|1209.3|1208.8|289
1749756000000|2025-06-12 19:20:00|1209.5|1209|1209.5|1209|1209.7|1209.2|1209.4|1208.9|175
1749756300000|2025-06-12 19:25:00|1209.4|1208.9|1209.2|1208.7|1209.5|1209|1209.2|1208.7|161
1749756600000|2025-06-12 19:30:00|1209.1|1208.6|1209.1|1208.6|1209.2|1208.7|1208.7|1208.2|314
1749756900000|2025-06-12 19:35:00|1209|1208.5|1209.2|1208.7|1209.2|1208.7|1209|1208.5|190
1749757200000|2025-06-12 19:40:00|1209.1|1208.6|1208.9|1208.4|1209.2|1208.7|1208.7|1208.2|204
1749757500000|2025-06-12 19:45:00|1208.8|1208.3|1209|1208.5|1209.1|1208.6|1208.7|1208.2|915
1749757800000|2025-06-12 19:50:00|1208.9|1208.4|1209|1208.5|1209.3|1208.8|1208.8|1208.3|2985
1749758100000|2025-06-12 19:55:00|1209.1|1208.6|1210.7|1210.2|1210.8|1210.3|1209|1208.5|13673
1749758400000|2025-06-12 20:00:00|1211.2|1209.2|1210.4|1208.4|1211.2|1209.2|1210.4|1208.4|2318
1749758700000|2025-06-12 20:05:00|1210.5|1208.5|1210.3|1208.3|1210.6|1208.6|1210.3|1208.3|77
1749759000000|2025-06-12 20:10:00|1210.4|1208.4|1210.8|1208.8|1210.8|1208.8|1210.4|1208.4|305
1749759300000|2025-06-12 20:15:00|1210.7|1208.7|1210.8|1208.8|1210.9|1208.9|1210.6|1208.6|163
1749759600000|2025-06-12 20:20:00|1210.7|1208.7|1210.6|1208.6|1210.7|1208.7|1210.6|1208.6|29
1749759900000|2025-06-12 20:25:00|1210.5|1208.5|1210.5|1208.5|1210.6|1208.6|1210.5|1208.5|16
1749760200000|2025-06-12 20:30:00|1210.4|1208.4|1210.3|1208.3|1210.4|1208.4|1210.3|1208.3|19
1749760500000|2025-06-12 20:35:00|1210.4|1208.4|1210.3|1208.3|1210.4|1208.4|1210.3|1208.3|30
1749760800000|2025-06-12 20:40:00|||||||||7
1749761100000|2025-06-12 20:45:00|1210.2|1208.2|1210.2|1208.2|1210.2|1208.2|1210.1|1208.1|21
1749761400000|2025-06-12 20:50:00|1210.1|1208.1|1210.1|1208.1|1210.1|1208.1|1210.1|1208.1|28
1749761700000|2025-06-12 20:55:00|1210.3|1208.3|1210.3|1208.3|1210.3|1208.3|1210.3|1208.3|79
1749762300000|2025-06-12 21:05:00|||||||||3
1749765600000|2025-06-12 22:00:00|1210.7|1208.7|1209.6|1207.6|1210.7|1208.7|1209.4|1207.4|0
1749765900000|2025-06-12 22:05:00|1209.7|1207.7|1209.4|1207.4|1209.8|1207.8|1209.2|1207.2|0
1749766200000|2025-06-12 22:10:00|1209.5|1207.5|1209.7|1207.7|1209.8|1207.8|1209.4|1207.4|0
1749766500000|2025-06-12 22:15:00|1209.6|1207.6|1209.3|1207.3|1209.7|1207.7|1209.2|1207.2|0
1749766800000|2025-06-12 22:20:00|1209.2|1207.2|1209.3|1207.3|1209.4|1207.4|1209.2|1207.2|0
1749767100000|2025-06-12 22:25:00|1209.2|1207.2|1209|1207|1209.2|1207.2|1208.8|1206.8|0
1749767400000|2025-06-12 22:30:00|1208.9|1206.9|1208.6|1206.6|1208.9|1206.9|1208.1|1206.1|0
1749767700000|2025-06-12 22:35:00|1208.7|1206.7|1208.5|1206.5|1208.7|1206.7|1208.4|1206.4|0
1749768000000|2025-06-12 22:40:00|1208.6|1206.6|1208.5|1206.5|1208.6|1206.6|1208.4|1206.4|0
1749768300000|2025-06-12 22:45:00|1208.6|1206.6|1209|1207|1209.2|1207.2|1208.6|1206.6|0
1749768600000|2025-06-12 22:50:00|1209.1|1207.1|1208.9|1206.9|1209.1|1207.1|1208.9|1206.9|0
1749768900000|2025-06-12 22:55:00|1209|1207|1209.1|1207.1|1209.2|1207.2|1209|1207|0
1749769200000|2025-06-12 23:00:00|1209|1207|1208.9|1206.9|1209.1|1207.1|1208.8|1206.8|0
1749769500000|2025-06-12 23:05:00|1209|1207|1209.1|1207.1|1209.3|1207.3|1208.9|1206.9|0
1749769800000|2025-06-12 23:10:00|1209|1207|1209.1|1207.1|1209.1|1207.1|1208.9|1206.9|0
1749770100000|2025-06-12 23:15:00|1209.2|1207.2|1208.9|1206.9|1209.2|1207.2|1208.9|1206.9|0
1749770400000|2025-06-12 23:20:00|1209|1207|1209.1|1207.1|1209.2|1207.2|1208.9|1206.9|0
1749770700000|2025-06-12 23:25:00|1209.2|1207.2|1209|1207|1209.2|1207.2|1208.9|1206.9|0
1749771000000|2025-06-12 23:30:00|1208.9|1206.9|1208.9|1206.9|1209.1|1207.1|1208.7|1206.7|0
1749771300000|2025-06-12 23:35:00|1208.7|1206.7|1208.9|1206.9|1209|1207|1208.6|1206.6|0
1749771600000|2025-06-12 23:40:00|1209|1207|1208.6|1206.6|1209.1|1207.1|1208|1206|0
1749771900000|2025-06-12 23:45:00|1208.5|1206.5|1208.5|1206.5|1208.8|1206.8|1208.2|1206.2|0
1749772200000|2025-06-12 23:50:00|1208.6|1206.6|1208.4|1206.4|1208.7|1206.7|1208.2|1206.2|0
1749772500000|2025-06-12 23:55:00|1208.3|1206.3|1204.6|1202.6|1208.4|1206.4|1204.6|1202.6|0
1749772800000|2025-06-13 00:00:00|1206.3|1204.3|1202|1200|1206.3|1204.3|1201.6|1199.6|173
1749773100000|2025-06-13 00:05:00|1201.5|1199.5|1200.3|1198.3|1203.7|1201.7|1199.4|1197.4|337
1749773400000|2025-06-13 00:10:00|1200.2|1198.2|1201.1|1199.1|1201.1|1199.1|1198.9|1196.9|156
1749773700000|2025-06-13 00:15:00|1200.8|1198.8|1197.5|1195.5|1201|1199|1197.3|1195.3|107
1749774000000|2025-06-13 00:20:00|1197.7|1195.7|1195.4|1193.4|1197.8|1195.8|1195.1|1193.1|47
1749774300000|2025-06-13 00:25:00|1195.1|1193.1|1194.8|1192.8|1195.7|1193.7|1194.8|1192.8|35
1749774600000|2025-06-13 00:30:00|1194.4|1192.4|1193.3|1191.3|1195.6|1193.6|1192.5|1190.5|196
1749774900000|2025-06-13 00:35:00|1193.2|1191.2|1194.1|1192.1|1195.3|1193.3|1192.4|1190.4|263
1749775200000|2025-06-13 00:40:00|1194|1192|1195.1|1193.1|1195.6|1193.6|1193.9|1191.9|177
1749775500000|2025-06-13 00:45:00|1194.7|1192.7|1195.3|1193.3|1195.7|1193.7|1193.7|1191.7|51
1749775800000|2025-06-13 00:50:00|1194.2|1192.2|1190.8|1188.8|1194.2|1192.2|1190.5|1188.5|334
1749776100000|2025-06-13 00:55:00|1191.2|1189.2|1193.2|1191.2|1193.2|1191.2|1190.9|1188.9|452
1749776400000|2025-06-13 01:00:00|1193.5|1191.5|1192|1190|1193.5|1191.5|1191.7|1189.7|102
1749776700000|2025-06-13 01:05:00|1192.1|1190.1|1194|1192|1194.1|1192.1|1191.9|1189.9|76
1749777000000|2025-06-13 01:10:00|1193.5|1191.5|1191.8|1189.8|1193.5|1191.5|1191.4|1189.4|103
1749777300000|2025-06-13 01:15:00|1191.5|1189.5|1189.5|1187.5|1191.5|1189.5|1189.3|1187.3|157
1749777600000|2025-06-13 01:20:00|1189.9|1187.9|1192.1|1190.1|1192.6|1190.6|1189.9|1187.9|580
1749777900000|2025-06-13 01:25:00|1191.9|1189.9|1190.5|1188.5|1192.9|1190.9|1190.2|1188.2|203
1749778200000|2025-06-13 01:30:00|1190.6|1188.6|1188.9|1186.9|1190.6|1188.6|1188.6|1186.6|273
1749778500000|2025-06-13 01:35:00|1188.8|1186.8|1191.4|1189.4|1191.9|1189.9|1188.7|1186.7|1746
1749778800000|2025-06-13 01:40:00|1191.3|1189.3|1192.9|1190.9|1193|1191|1190.9|1188.9|59
1749779100000|2025-06-13 01:45:00|1192.8|1190.8|1194.2|1192.2|1194.4|1192.4|1192.8|1190.8|33
1749779400000|2025-06-13 01:50:00|1194.3|1192.3|1194.8|1192.8|1195.4|1193.4|1193.9|1191.9|149
1749779700000|2025-06-13 01:55:00|1195|1193|1194.5|1192.5|1195.7|1193.7|1194.5|1192.5|63
1749780000000|2025-06-13 02:00:00|1194.4|1192.4|1193|1191|1194.5|1192.5|1192.9|1190.9|53
1749780300000|2025-06-13 02:05:00|1192.2|1190.2|1192|1190|1192.4|1190.4|1191.5|1189.5|182
1749780600000|2025-06-13 02:10:00|1192.4|1190.4|1191.6|1189.6|1192.5|1190.5|1191.2|1189.2|52
1749780900000|2025-06-13 02:15:00|1191.3|1189.3|1191.7|1189.7|1192.3|1190.3|1191.3|1189.3|63
1749781200000|2025-06-13 02:20:00|1191.8|1189.8|1189.5|1187.5|1192|1190|1189.4|1187.4|228
1749781500000|2025-06-13 02:25:00|1189.4|1187.4|1188.7|1186.7|1189.4|1187.4|1188.5|1186.5|515
1749781800000|2025-06-13 02:30:00|1188.6|1186.6|1188.6|1186.6|1188.9|1186.9|1188.3|1186.3|25
1749782100000|2025-06-13 02:35:00|1188.5|1186.5|1187.8|1185.8|1188.6|1186.6|1187.7|1185.7|17
1749782400000|2025-06-13 02:40:00|1187.7|1185.7|1185.4|1183.4|1188.2|1186.2|1185.4|1183.4|109
1749782700000|2025-06-13 02:45:00|1185.5|1183.5|1186.9|1184.9|1186.9|1184.9|1185.5|1183.5|81
1749783000000|2025-06-13 02:50:00|1187|1185|1186.1|1184.1|1187|1185|1186.1|1184.1|27
1749783300000|2025-06-13 02:55:00|1186.3|1184.3|1187|1185|1187.3|1185.3|1186|1184|48
1749783600000|2025-06-13 03:00:00|1187.2|1185.2|1186.5|1184.5|1187.5|1185.5|1186.5|1184.5|42
1749783900000|2025-06-13 03:05:00|1186.4|1184.4|1187.9|1185.9|1187.9|1185.9|1186.1|1184.1|102
1749784200000|2025-06-13 03:10:00|1187.7|1185.7|1187.7|1185.7|1187.9|1185.9|1187.5|1185.5|27
1749784500000|2025-06-13 03:15:00|1188.2|1186.2|1188.6|1186.6|1188.6|1186.6|1187.9|1185.9|26
1749784800000|2025-06-13 03:20:00|1188.5|1186.5|1188|1186|1188.6|1186.6|1187.9|1185.9|55
1749785100000|2025-06-13 03:25:00|1188.1|1186.1|1188.2|1186.2|1188.7|1186.7|1188.1|1186.1|44
1749785400000|2025-06-13 03:30:00|1188|1186|1187.2|1185.2|1188.4|1186.4|1187.2|1185.2|64
1749785700000|2025-06-13 03:35:00|1187.3|1185.3|1187.6|1185.6|1187.6|1185.6|1186.6|1184.6|32
1749786000000|2025-06-13 03:40:00|1187.5|1185.5|1187.1|1185.1|1187.6|1185.6|1186.8|1184.8|38
1749786300000|2025-06-13 03:45:00|1187.4|1185.4|1188|1186|1188.2|1186.2|1186.8|1184.8|284
1749786600000|2025-06-13 03:50:00|1188.3|1186.3|1189.1|1187.1|1189.1|1187.1|1188.3|1186.3|70
1749786900000|2025-06-13 03:55:00|1189|1187|1189.1|1187.1|1189.2|1187.2|1188.8|1186.8|41
1749787200000|2025-06-13 04:00:00|1189|1187|1187.7|1185.7|1189|1187|1187.7|1185.7|75
1749787500000|2025-06-13 04:05:00|1187.8|1185.8|1187.7|1185.7|1187.9|1185.9|1187.6|1185.6|59
1749787800000|2025-06-13 04:10:00|1187.8|1185.8|1186.7|1184.7|1187.8|1185.8|1186.6|1184.6|69
1749788100000|2025-06-13 04:15:00|1186.5|1184.5|1186.8|1184.8|1187|1185|1186|1184|209
1749788400000|2025-06-13 04:20:00|1186.9|1184.9|1186.8|1184.8|1187.2|1185.2|1186.8|1184.8|142
1749788700000|2025-06-13 04:25:00|1186.9|1184.9|1186.7|1184.7|1187|1185|1186.4|1184.4|41
1749789000000|2025-06-13 04:30:00|1186.8|1184.8|1187.3|1185.3|1187.7|1185.7|1186.8|1184.8|97
1749789300000|2025-06-13 04:35:00|1187.2|1185.2|1187.1|1185.1|1187.4|1185.4|1186.7|1184.7|54
1749789600000|2025-06-13 04:40:00|1187.3|1185.3|1187.6|1185.6|1187.8|1185.8|1187|1185|72
1749789900000|2025-06-13 04:45:00|1187.4|1185.4|1187.4|1185.4|1187.7|1185.7|1187.2|1185.2|62
1749790200000|2025-06-13 04:50:00|1187.5|1185.5|1187.7|1185.7|1187.7|1185.7|1187.4|1185.4|47
1749790500000|2025-06-13 04:55:00|1187.9|1185.9|1187.5|1185.5|1188.1|1186.1|1187.4|1185.4|58
1749790800000|2025-06-13 05:00:00|1187.4|1185.4|1186.3|1184.3|1187.4|1185.4|1186|1184|82
1749791100000|2025-06-13 05:05:00|1186.7|1184.7|1187.6|1185.6|1187.6|1185.6|1186.7|1184.7|45
1749791400000|2025-06-13 05:10:00|1187.7|1185.7|1187.5|1185.5|1188.1|1186.1|1187.4|1185.4|59
1749791700000|2025-06-13 05:15:00|1187.4|1185.4|1186.5|1184.5|1187.4|1185.4|1186.2|1184.2|28
1749792000000|2025-06-13 05:20:00|1186.8|1184.8|1186.5|1184.5|1187.1|1185.1|1186.4|1184.4|31
1749792300000|2025-06-13 05:25:00|1186.4|1184.4|1186.4|1184.4|1186.9|1184.9|1186.3|1184.3|127
1749792600000|2025-06-13 05:30:00|1186.3|1184.3|1187.1|1185.1|1187.1|1185.1|1185.9|1183.9|129
1749792900000|2025-06-13 05:35:00|1187.2|1185.2|1186.8|1184.8|1187.6|1185.6|1186.8|1184.8|109
1749793200000|2025-06-13 05:40:00|1186.9|1184.9|1186.3|1184.3|1187|1185|1185.9|1183.9|116
1749793500000|2025-06-13 05:45:00|1186.4|1184.4|1187.7|1185.7|1187.7|1185.7|1186.4|1184.4|116
1749793800000|2025-06-13 05:50:00|1187.6|1185.6|1188.1|1186.1|1188.2|1186.2|1187.4|1185.4|84
1749794100000|2025-06-13 05:55:00|1188.3|1186.3|1188.1|1186.1|1188.5|1186.5|1187.8|1185.8|76
1749794400000|2025-06-13 06:00:00|1188.2|1186.2|1188.8|1186.8|1189.2|1187.2|1187.8|1185.8|339
1749794700000|2025-06-13 06:05:00|1188.7|1186.7|1189.1|1187.1|1189.7|1187.7|1188.7|1186.7|90
1749795000000|2025-06-13 06:10:00|1189.2|1187.2|1189.3|1187.3|1189.3|1187.3|1188.8|1186.8|83
1749795300000|2025-06-13 06:15:00|1189.4|1187.4|1188.1|1186.1|1189.4|1187.4|1188|1186|103
1749795600000|2025-06-13 06:20:00|1188.2|1186.2|1188.1|1186.1|1188.7|1186.7|1187.7|1185.7|90
1749795900000|2025-06-13 06:25:00|1188.3|1186.3|1187.3|1185.3|1188.9|1186.9|1187.3|1185.3|99
1749796200000|2025-06-13 06:30:00|1187.4|1185.4|1188.5|1186.5|1188.6|1186.6|1187.4|1185.4|136
1749796500000|2025-06-13 06:35:00|1188.4|1186.4|1187.3|1185.3|1188.6|1186.6|1186.9|1184.9|86
1749796800000|2025-06-13 06:40:00|1187.2|1185.2|1186.5|1184.5|1187.3|1185.3|1185.7|1183.7|503
1749797100000|2025-06-13 06:45:00|1186.6|1184.6|1188.1|1186.1|1188.2|1186.2|1186.2|1184.2|470
1749797400000|2025-06-13 06:50:00|1188.2|1186.2|1187.6|1185.6|1188.2|1186.2|1187.5|1185.5|110
1749797700000|2025-06-13 06:55:00|1188|1186|1188.2|1186.2|1188.4|1186.4|1187.8|1185.8|80
1749798000000|2025-06-13 07:00:00|1188.3|1186.3|1188.8|1186.8|1189.6|1187.6|1188.3|1186.3|737
1749798300000|2025-06-13 07:05:00|1188.7|1186.7|1189.1|1187.1|1189.3|1187.3|1188|1186|714
1749798600000|2025-06-13 07:10:00|1189|1187|1189.9|1187.9|1190.1|1188.1|1188.9|1186.9|650
1749798900000|2025-06-13 07:15:00|1189.8|1187.8|1188.9|1186.9|1189.8|1187.8|1188.9|1186.9|831
1749799200000|2025-06-13 07:20:00|1189|1187|1188.2|1186.2|1189.2|1187.2|1187.9|1185.9|513
1749799500000|2025-06-13 07:25:00|1188.1|1186.1|1188.6|1186.6|1188.9|1186.9|1188.1|1186.1|495
1749799800000|2025-06-13 07:30:00|1188.7|1186.7|1188.7|1186.7|1189.2|1187.2|1188.6|1186.6|663
1749800100000|2025-06-13 07:35:00|1188.8|1186.8|1189|1187|1189.5|1187.5|1188.8|1186.8|453
1749800400000|2025-06-13 07:40:00|1189.1|1187.1|1189.8|1187.8|1190|1188|1189.1|1187.1|474
1749800700000|2025-06-13 07:45:00|1189.7|1187.7|1188.5|1186.5|1189.8|1187.8|1188.5|1186.5|508
1749801000000|2025-06-13 07:50:00|1188.4|1186.4|1189.6|1187.6|1189.7|1187.7|1188.4|1186.4|571
1749801300000|2025-06-13 07:55:00|1189.5|1187.5|1189.5|1187.5|1189.6|1187.6|1189.1|1187.1|920
1749801600000|2025-06-13 08:00:00|1189.4|1187.4|1190.8|1188.8|1191.3|1189.3|1189.4|1187.4|821
1749801900000|2025-06-13 08:05:00|1190.9|1188.9|1191.5|1189.5|1191.5|1189.5|1190.4|1188.4|653
1749802200000|2025-06-13 08:10:00|1191.3|1189.3|1191.7|1189.7|1191.8|1189.8|1190.9|1188.9|564
1749802500000|2025-06-13 08:15:00|1191.4|1189.4|1192.1|1190.1|1192.1|1190.1|1191.4|1189.4|313
1749802800000|2025-06-13 08:20:00|1191.9|1189.9|1192|1190|1192|1190|1191.5|1189.5|345
1749803100000|2025-06-13 08:25:00|1191.9|1189.9|1191.7|1189.7|1192|1190|1191.4|1189.4|390
1749803400000|2025-06-13 08:30:00|1191.6|1189.6|1191.6|1189.6|1191.7|1189.7|1191.3|1189.3|345
1749803700000|2025-06-13 08:35:00|1191.5|1189.5|1190.8|1188.8|1191.6|1189.6|1190.8|1188.8|233
1749804000000|2025-06-13 08:40:00|1190.9|1188.9|1190.6|1188.6|1191|1189|1190.4|1188.4|509
1749804300000|2025-06-13 08:45:00|1190.7|1188.7|1190.3|1188.3|1190.8|1188.8|1189.9|1187.9|458
1749804600000|2025-06-13 08:50:00|1190.2|1188.2|1190.7|1188.7|1191|1189|1190.2|1188.2|1014
1749804900000|2025-06-13 08:55:00|1190.6|1188.6|1190.7|1188.7|1191|1189|1190.3|1188.3|817
1749805200000|2025-06-13 09:00:00|1190.8|1188.8|1191|1189|1191.8|1189.8|1190.6|1188.6|772
1749805500000|2025-06-13 09:05:00|1190.9|1188.9|1191.3|1189.3|1191.5|1189.5|1190.9|1188.9|219
1749805800000|2025-06-13 09:10:00|1191.4|1189.4|1190.7|1188.7|1191.7|1189.7|1190.4|1188.4|369
1749806100000|2025-06-13 09:15:00|1190.6|1188.6|1190.4|1188.4|1191.3|1189.3|1190.3|1188.3|347
1749806400000|2025-06-13 09:20:00|1190.5|1188.5|1190.6|1188.6|1190.8|1188.8|1190|1188|323
1749806700000|2025-06-13 09:25:00|1190.4|1188.4|1190.8|1188.8|1191.1|1189.1|1190.4|1188.4|528
1749807000000|2025-06-13 09:30:00|1190.7|1188.7|1190.1|1188.1|1190.8|1188.8|1189.8|1187.8|278
1749807300000|2025-06-13 09:35:00|1190.2|1188.2|1189.8|1187.8|1190.3|1188.3|1189.7|1187.7|87
1749807600000|2025-06-13 09:40:00|1189.7|1187.7|1189.6|1187.6|1189.9|1187.9|1189.1|1187.1|289
1749807900000|2025-06-13 09:45:00|1189.5|1187.5|1189.2|1187.2|1189.5|1187.5|1189.1|1187.1|295
1749808200000|2025-06-13 09:50:00|1189.1|1187.1|1189.8|1187.8|1189.9|1187.9|1189|1187|374
1749808500000|2025-06-13 09:55:00|1189.7|1187.7|1190.4|1188.4|1190.5|1188.5|1189.5|1187.5|414
1749808800000|2025-06-13 10:00:00|1190.3|1188.3|1189.7|1187.7|1190.6|1188.6|1189.5|1187.5|330
1749809100000|2025-06-13 10:05:00|1189.6|1187.6|1189.4|1187.4|1189.8|1187.8|1189.1|1187.1|92
1749809400000|2025-06-13 10:10:00|1189.5|1187.5|1189.9|1187.9|1190|1188|1189.5|1187.5|170
1749809700000|2025-06-13 10:15:00|1189.2|1187.2|1189.3|1187.3|1189.5|1187.5|1189.1|1187.1|177
1749810000000|2025-06-13 10:20:00|1189.4|1187.4|1188.6|1186.6|1189.4|1187.4|1188.5|1186.5|158
1749810300000|2025-06-13 10:25:00|1188.5|1186.5|1189.2|1187.2|1189.5|1187.5|1188.3|1186.3|232
1749810600000|2025-06-13 10:30:00|1189.1|1187.1|1189|1187|1189.3|1187.3|1189|1187|411
1749810900000|2025-06-13 10:35:00|1188.9|1186.9|1188.5|1186.5|1189.4|1187.4|1188.4|1186.4|344
1749811200000|2025-06-13 10:40:00|1188.6|1186.6|1188.7|1186.7|1189.1|1187.1|1188.6|1186.6|156
1749811500000|2025-06-13 10:45:00|1188.6|1186.6|1187.7|1185.7|1188.7|1186.7|1187.7|1185.7|291
1749811800000|2025-06-13 10:50:00|1187.6|1185.6|1188.2|1186.2|1188.2|1186.2|1187.4|1185.4|142
1749812100000|2025-06-13 10:55:00|1188.3|1186.3|1188.9|1186.9|1188.9|1186.9|1188.2|1186.2|84
1749812400000|2025-06-13 11:00:00|1189|1187|1189.9|1187.9|1190|1188|1189|1187|452
1749812700000|2025-06-13 11:05:00|1189.8|1187.8|1190|1188|1190.1|1188.1|1189.7|1187.7|125
1749813000000|2025-06-13 11:10:00|1189.9|1187.9|1189.6|1187.6|1190.6|1188.6|1189.5|1187.5|628
1749813300000|2025-06-13 11:15:00|1189.5|1187.5|1189.5|1187.5|1189.7|1187.7|1189.4|1187.4|40
1749813600000|2025-06-13 11:20:00|1189.6|1187.6|1189|1187|1189.6|1187.6|1188.9|1186.9|54
1749813900000|2025-06-13 11:25:00|1188.9|1186.9|1188.7|1186.7|1188.9|1186.9|1188.6|1186.6|34
1749814200000|2025-06-13 11:30:00|1188.6|1186.6|1189.1|1187.1|1189.2|1187.2|1188.6|1186.6|137
1749814500000|2025-06-13 11:35:00|1189.2|1187.2|1189.5|1187.5|1189.6|1187.6|1189.2|1187.2|490
1749814800000|2025-06-13 11:40:00|1189.4|1187.4|1189.6|1187.6|1189.6|1187.6|1189.3|1187.3|634
1749815100000|2025-06-13 11:45:00|1189.7|1187.7|1189.7|1187.7|1189.9|1187.9|1189.7|1187.7|253
1749815400000|2025-06-13 11:50:00|1189.6|1187.6|1189.8|1187.8|1190.4|1188.4|1189.6|1187.6|197
1749815700000|2025-06-13 11:55:00|1189.9|1187.9|1190.1|1188.1|1190.1|1188.1|1189.9|1187.9|359
1749816000000|2025-06-13 12:00:00|1190|1188|1189.7|1187.7|1190.2|1188.2|1189.5|1187.5|190
1749816300000|2025-06-13 12:05:00|1189.6|1187.6|1189.6|1187.6|1189.8|1187.8|1189.5|1187.5|211
1749816600000|2025-06-13 12:10:00|1189.5|1187.5|1189.4|1187.4|1189.6|1187.6|1189.2|1187.2|133
1749816900000|2025-06-13 12:15:00|1189.3|1187.3|1189.7|1187.7|1189.7|1187.7|1189.3|1187.3|109
1749817200000|2025-06-13 12:20:00|1189.6|1187.6|1190.4|1188.4|1190.4|1188.4|1189.6|1187.6|216
1749817500000|2025-06-13 12:25:00|1190.3|1188.3|1189.6|1187.6|1190.5|1188.5|1189.5|1187.5|204
1749817800000|2025-06-13 12:30:00|1189.7|1187.7|1189.6|1187.6|1189.8|1187.8|1189.3|1187.3|627
1749818100000|2025-06-13 12:35:00|1189.7|1187.7|1189.6|1187.6|1190|1188|1189.5|1187.5|293
1749818400000|2025-06-13 12:40:00|1189.5|1187.5|1188.7|1186.7|1189.5|1187.5|1188.7|1186.7|257
1749818700000|2025-06-13 12:45:00|1188.8|1186.8|1188.6|1186.6|1188.8|1186.8|1188.3|1186.3|197
1749819000000|2025-06-13 12:50:00|1188.5|1186.5|1188.1|1186.1|1188.5|1186.5|1188|1186|294
1749819300000|2025-06-13 12:55:00|1188.2|1186.2|1188.7|1186.7|1188.8|1186.8|1188.2|1186.2|267
1749819600000|2025-06-13 13:00:00|1188.6|1186.6|1188.1|1186.1|1188.6|1186.6|1187.9|1185.9|201
1749819900000|2025-06-13 13:05:00|1188|1186|1187.3|1185.3|1188|1186|1187.3|1185.3|449
1749820200000|2025-06-13 13:10:00|1187.2|1185.2|1187.5|1185.5|1187.6|1185.6|1187.1|1185.1|396
1749820500000|2025-06-13 13:15:00|1187.4|1185.4|1187.5|1185.5|1187.6|1185.6|1187.3|1185.3|276
1749820800000|2025-06-13 13:20:00|1187.4|1185.4|1187.3|1185.3|1187.6|1185.6|1187.3|1185.3|162
1749821100000|2025-06-13 13:25:00|1187.4|1185.4|1187.9|1185.9|1188.1|1186.1|1187.3|1185.3|940
1749821400000|2025-06-13 13:30:00|1187.2|1186.7|1189.2|1188.7|1190.1|1189.6|1186.7|1186.2|10156
1749821700000|2025-06-13 13:35:00|1189.3|1188.8|1190.7|1190.2|1191|1190.5|1189.1|1188.6|7548
1749822000000|2025-06-13 13:40:00|1190.6|1190.1|1190.7|1190.2|1190.9|1190.4|1190.2|1189.7|1959
1749822300000|2025-06-13 13:45:00|1190.8|1190.3|1189.6|1189.1|1190.8|1190.3|1189.3|1188.8|1877
1749822600000|2025-06-13 13:50:00|1189.5|1189|1188.5|1188|1190.3|1189.8|1188.5|1188|2456
1749822900000|2025-06-13 13:55:00|1188.6|1188.1|1188.6|1188.1|1189.2|1188.7|1188.2|1187.7|2283
1749823200000|2025-06-13 14:00:00|1189.1|1188.6|1189|1188.5|1189.7|1189.2|1188.4|1187.9|2244
1749823500000|2025-06-13 14:05:00|1188.9|1188.4|1189.7|1189.2|1190|1189.5|1188.9|1188.4|1876
1749823800000|2025-06-13 14:10:00|1189.8|1189.3|1189.3|1188.8|1189.8|1189.3|1188.6|1188.1|2747
1749824100000|2025-06-13 14:15:00|1189.2|1188.7|1189.2|1188.7|1189.7|1189.2|1188.9|1188.4|3125
1749824400000|2025-06-13 14:20:00|1189.1|1188.6|1189.5|1189|1189.9|1189.4|1188.3|1187.8|1642
1749824700000|2025-06-13 14:25:00|1189.4|1188.9|1188.6|1188.1|1189.7|1189.2|1188.3|1187.8|1278
1749825000000|2025-06-13 14:30:00|1188.7|1188.2|1189.3|1188.8|1189.5|1189|1188.3|1187.8|2733
1749825300000|2025-06-13 14:35:00|1189.2|1188.7|1190.6|1190.1|1190.6|1190.1|1189.2|1188.7|1598
1749825600000|2025-06-13 14:40:00|1190.7|1190.2|1189.9|1189.4|1191|1190.5|1189.7|1189.2|5383
1749825900000|2025-06-13 14:45:00|1190|1189.5|1189.6|1189.1|1190.2|1189.7|1188.9|1188.4|4036
1749826200000|2025-06-13 14:50:00|1189.4|1188.9|1190.7|1190.2|1191|1190.5|1189.4|1188.9|1498
1749826500000|2025-06-13 14:55:00|1190.6|1190.1|1191|1190.5|1191.1|1190.6|1190.6|1190.1|1222
1749826800000|2025-06-13 15:00:00|1190.9|1190.4|1191|1190.5|1191.2|1190.7|1190.6|1190.1|1775
1749827100000|2025-06-13 15:05:00|1190.9|1190.4|1191.6|1191.1|1191.8|1191.3|1190.9|1190.4|19789
1749827400000|2025-06-13 15:10:00|1191.5|1191|1192|1191.5|1192.1|1191.6|1190.9|1190.4|593
1749827700000|2025-06-13 15:15:00|1191.9|1191.4|1192.5|1192|1192.5|1192|1191.9|1191.4|1121
1749828000000|2025-06-13 15:20:00|1192.4|1191.9|1193.2|1192.7|1193.5|1193|1192.1|1191.6|4614
1749828300000|2025-06-13 15:25:00|1193.1|1192.6|1193.3|1192.8|1193.3|1192.8|1192.5|1192|1962
1749828600000|2025-06-13 15:30:00|1193.2|1192.7|1193.3|1192.8|1193.7|1193.2|1193.1|1192.6|1953
1749828900000|2025-06-13 15:35:00|1193.2|1192.7|1193.3|1192.8|1193.6|1193.1|1192.8|1192.3|2237
1749829200000|2025-06-13 15:40:00|1193.2|1192.7|1194.1|1193.6|1194.4|1193.9|1193.1|1192.6|5246
1749829500000|2025-06-13 15:45:00|1194.2|1193.7|1193.9|1193.4|1194.4|1193.9|1193.9|1193.4|1216
1749829800000|2025-06-13 15:50:00|1194|1193.5|1193.7|1193.2|1194|1193.5|1193.7|1193.2|1149
1749830100000|2025-06-13 15:55:00|1193.6|1193.1|1193.5|1193|1193.6|1193.1|1192.9|1192.4|2212
1749830400000|2025-06-13 16:00:00|1193.6|1193.1|1193.3|1192.8|1193.7|1193.2|1193.1|1192.6|2256
1749830700000|2025-06-13 16:05:00|1193.2|1192.7|1193.9|1193.4|1194|1193.5|1193.2|1192.7|1508
1749831000000|2025-06-13 16:10:00|1194.1|1193.6|1194.1|1193.6|1194.4|1193.9|1194|1193.5|1776
1749831300000|2025-06-13 16:15:00|1194|1193.5|1194.3|1193.8|1194.4|1193.9|1193.9|1193.4|1512
1749831600000|2025-06-13 16:20:00|1194.2|1193.7|1194.5|1194|1194.7|1194.2|1193.8|1193.3|2000
1749831900000|2025-06-13 16:25:00|1194.4|1193.9|1193.6|1193.1|1194.4|1193.9|1193.5|1193|1421
1749832200000|2025-06-13 16:30:00|1193.7|1193.2|1193.8|1193.3|1194.2|1193.7|1193.6|1193.1|1614
1749832500000|2025-06-13 16:35:00|1193.9|1193.4|1193.6|1193.1|1194.1|1193.6|1193.6|1193.1|1868
1749832800000|2025-06-13 16:40:00|1193.5|1193|1193.5|1193|1193.7|1193.2|1193.2|1192.7|1238
1749833100000|2025-06-13 16:45:00|1193.4|1192.9|1192.9|1192.4|1193.5|1193|1192.9|1192.4|4379
1749833400000|2025-06-13 16:50:00|1193|1192.5|1193.9|1193.4|1193.9|1193.4|1192.9|1192.4|1001
1749833700000|2025-06-13 16:55:00|1193.8|1193.3|1193.9|1193.4|1194.1|1193.6|1193.6|1193.1|3100
1749834000000|2025-06-13 17:00:00|1193.7|1193.2|1193.7|1193.2|1194|1193.5|1193.5|1193|1959
1749834300000|2025-06-13 17:05:00|1193.8|1193.3|1193.3|1192.8|1193.8|1193.3|1193.2|1192.7|1663
1749834600000|2025-06-13 17:10:00|1193.2|1192.7|1193|1192.5|1193.3|1192.8|1192.7|1192.2|990
1749834900000|2025-06-13 17:15:00|1192.9|1192.4|1192.1|1191.6|1192.9|1192.4|1192|1191.5|3050
1749835200000|2025-06-13 17:20:00|1192.2|1191.7|1192.5|1192|1192.8|1192.3|1192.1|1191.6|1584
1749835500000|2025-06-13 17:25:00|1192.4|1191.9|1191.8|1191.3|1192.4|1191.9|1191.8|1191.3|1435
1749835800000|2025-06-13 17:30:00|1191.9|1191.4|1191.6|1191.1|1192|1191.5|1191.5|1191|576
1749836100000|2025-06-13 17:35:00|1191.5|1191|1191.3|1190.8|1191.6|1191.1|1191.2|1190.7|983
1749836400000|2025-06-13 17:40:00|1191.2|1190.7|1191.2|1190.7|1191.7|1191.2|1190.9|1190.4|663
1749836700000|2025-06-13 17:45:00|1191.3|1190.8|1191|1190.5|1191.5|1191|1191|1190.5|908
1749837000000|2025-06-13 17:50:00|1191.2|1190.7|1191.8|1191.3|1191.9|1191.4|1191.2|1190.7|678
1749837300000|2025-06-13 17:55:00|1191.9|1191.4|1191.7|1191.2|1191.9|1191.4|1191.5|1191|1688
1749837600000|2025-06-13 18:00:00|1191.8|1191.3|1191|1190.5|1192.1|1191.6|1190.8|1190.3|1147
1749837900000|2025-06-13 18:05:00|1191.1|1190.6|1190.7|1190.2|1191.4|1190.9|1190.6|1190.1|3091
1749838200000|2025-06-13 18:10:00|1190.6|1190.1|1190.3|1189.8|1190.9|1190.4|1190.3|1189.8|928
1749838500000|2025-06-13 18:15:00|1190.2|1189.7|1189.8|1189.3|1190.3|1189.8|1189.3|1188.8|1936
1749838800000|2025-06-13 18:20:00|1189.9|1189.4|1189.8|1189.3|1190.1|1189.6|1189.4|1188.9|1020
1749839100000|2025-06-13 18:25:00|1189.7|1189.2|1188.2|1187.7|1189.7|1189.2|1187.9|1187.4|1474
1749839400000|2025-06-13 18:30:00|1188.1|1187.6|1187.6|1187.1|1188.4|1187.9|1187|1186.5|1067
1749839700000|2025-06-13 18:35:00|1187.5|1187|1187|1186.5|1187.8|1187.3|1186.8|1186.3|882
1749840000000|2025-06-13 18:40:00|1186.9|1186.4|1186.7|1186.2|1187.4|1186.9|1186.5|1186|1335
1749840300000|2025-06-13 18:45:00|1186.8|1186.3|1186.9|1186.4|1187.6|1187.1|1186.8|1186.3|1429
1749840600000|2025-06-13 18:50:00|1187|1186.5|1187.6|1187.1|1187.7|1187.2|1187|1186.5|1277
1749840900000|2025-06-13 18:55:00|1187.5|1187|1188.1|1187.6|1188.2|1187.7|1187.2|1186.7|1335
1749841200000|2025-06-13 19:00:00|1188.2|1187.7|1187.8|1187.3|1188.5|1188|1187.4|1186.9|1165
1749841500000|2025-06-13 19:05:00|1187.7|1187.2|1188.6|1188.1|1188.7|1188.2|1187.6|1187.1|1503
1749841800000|2025-06-13 19:10:00|1188.5|1188|1188.8|1188.3|1189|1188.5|1188.3|1187.8|1771
1749842100000|2025-06-13 19:15:00|1188.9|1188.4|1188.5|1188|1188.9|1188.4|1188.3|1187.8|1336
1749842400000|2025-06-13 19:20:00|1188.4|1187.9|1187.7|1187.2|1188.5|1188|1187.7|1187.2|1874
1749842700000|2025-06-13 19:25:00|1187.6|1187.1|1187.7|1187.2|1187.7|1187.2|1187.3|1186.8|816
1749843000000|2025-06-13 19:30:00|1187.8|1187.3|1187.7|1187.2|1188.2|1187.7|1187.5|1187|1232
1749843300000|2025-06-13 19:35:00|1187.8|1187.3|1188.6|1188.1|1188.8|1188.3|1187.7|1187.2|2635
1749843600000|2025-06-13 19:40:00|1188.5|1188|1188|1187.5|1188.9|1188.4|1188|1187.5|1775
1749843900000|2025-06-13 19:45:00|1187.9|1187.4|1188|1187.5|1188.3|1187.8|1187.3|1186.8|2152
1749844200000|2025-06-13 19:50:00|1188.1|1187.6|1188.4|1187.9|1188.6|1188.1|1188.1|1187.6|4344
1749844500000|2025-06-13 19:55:00|1188.6|1188.1|1190.5|1190|1190.7|1190.2|1188.3|1187.8|30020
1749844800000|2025-06-13 20:00:00|1191.4|1189.4|1190.8|1188.8|1191.4|1189.4|1190.3|1188.3|3369
1749845100000|2025-06-13 20:05:00|1190.7|1188.7|1190.9|1188.9|1190.9|1188.9|1190.6|1188.6|226
1749845400000|2025-06-13 20:10:00|1191|1189|1191.7|1189.7|1191.8|1189.8|1191|1189|240
1749845700000|2025-06-13 20:15:00|1191.6|1189.6|1191.6|1189.6|1191.6|1189.6|1191.4|1189.4|63
1749846000000|2025-06-13 20:20:00|1191.5|1189.5|1190.9|1188.9|1191.5|1189.5|1190.9|1188.9|32
1749846300000|2025-06-13 20:25:00|1191|1189|1190.9|1188.9|1191.1|1189.1|1190.9|1188.9|12
1749846600000|2025-06-13 20:30:00|1191|1189|1190.9|1188.9|1191.1|1189.1|1190.7|1188.7|22
1749846900000|2025-06-13 20:35:00|1190.7|1188.7|1191|1189|1191.1|1189.1|1190.7|1188.7|68
1749847200000|2025-06-13 20:40:00|1190.9|1188.9|1191|1189|1191|1189|1190.9|1188.9|3
1749847500000|2025-06-13 20:45:00|1191.1|1189.1|1191.1|1189.1|1191.1|1189.1|1191.1|1189.1|10
1749847800000|2025-06-13 20:50:00|1190.9|1188.9|1190.9|1188.9|1190.9|1188.9|1190.9|1188.9|9
1749848100000|2025-06-13 20:55:00|1190.8|1188.8|1191.3|1189.3|1191.3|1189.3|1190.8|1188.8|81
1750024800000|2025-06-15 22:00:00|1186.6|1184.6|1189.1|1187.1|1190.9|1188.9|1186.6|1184.6|26
1750025100000|2025-06-15 22:05:00|1189|1187|1187.9|1185.9|1190.5|1188.5|1187.9|1185.9|100
1750025400000|2025-06-15 22:10:00|1188.4|1186.4|1191.4|1189.4|1191.8|1189.8|1188.4|1186.4|19
1750025700000|2025-06-15 22:15:00|1191.7|1189.7|1191.8|1189.8|1191.8|1189.8|1191.3|1189.3|46
1750026000000|2025-06-15 22:20:00|1192.9|1190.9|1193.3|1191.3|1194|1192|1192.3|1190.3|62
1750026300000|2025-06-15 22:25:00|||||||||1
1750026600000|2025-06-15 22:30:00|1194.6|1192.6|1195.5|1193.5|1196.9|1194.9|1194.5|1192.5|22
1750026900000|2025-06-15 22:35:00|1194.8|1192.8|1195.7|1193.7|1195.7|1193.7|1194.7|1192.7|9
1750027200000|2025-06-15 22:40:00|1195|1193|1194.8|1192.8|1195|1193|1194.8|1192.8|12
1750027500000|2025-06-15 22:45:00|1194.5|1192.5|1194.5|1192.5|1194.5|1192.5|1194.5|1192.5|1
1750027800000|2025-06-15 22:50:00|1194.7|1192.7|1194.6|1192.6|1194.7|1192.7|1194.6|1192.6|2
1750028100000|2025-06-15 22:55:00|1193.5|1191.5|1193.5|1191.5|1193.6|1191.6|1193.5|1191.5|7
1750028400000|2025-06-15 23:00:00|1193.4|1191.4|1193.6|1191.6|1193.6|1191.6|1193.2|1191.2|4
1750029300000|2025-06-15 23:15:00|1193.4|1191.4|1193.1|1191.1|1193.4|1191.4|1193.1|1191.1|5
1750030800000|2025-06-15 23:40:00|1194.9|1192.9|1194.7|1192.7|1194.9|1192.9|1194.4|1192.4|31
1750031100000|2025-06-15 23:45:00|1194.6|1192.6|1194.6|1192.6|1194.6|1192.6|1194.6|1192.6|9
1750031400000|2025-06-15 23:50:00|1193.7|1191.7|1193.9|1191.9|1194.4|1192.4|1193.6|1191.6|241
1750031700000|2025-06-15 23:55:00|1194|1192|1195.2|1193.2|1195.2|1193.2|1194|1192|3
1750032000000|2025-06-16 00:00:00|1194.2|1192.2|1193.3|1191.3|1194.2|1192.2|1192.6|1190.6|147
1750032300000|2025-06-16 00:05:00|1193.1|1191.1|1193.4|1191.4|1193.8|1191.8|1193|1191|75
1750032600000|2025-06-16 00:10:00|1193.5|1191.5|1192.9|1190.9|1193.7|1191.7|1192.8|1190.8|44
1750032900000|2025-06-16 00:15:00|1192.8|1190.8|1191.4|1189.4|1192.8|1190.8|1191.4|1189.4|24
1750033200000|2025-06-16 00:20:00|1191.3|1189.3|1192.1|1190.1|1192.3|1190.3|1191.3|1189.3|25
1750033500000|2025-06-16 00:25:00|1191.9|1189.9|1191.1|1189.1|1192|1190|1191.1|1189.1|25
1750033800000|2025-06-16 00:30:00|1190.8|1188.8|1191.9|1189.9|1191.9|1189.9|1190.7|1188.7|43
1750034100000|2025-06-16 00:35:00|1192|1190|1191.6|1189.6|1192|1190|1191.4|1189.4|28
1750034400000|2025-06-16 00:40:00|1191.4|1189.4|1191.9|1189.9|1191.9|1189.9|1191.3|1189.3|31
1750034700000|2025-06-16 00:45:00|1192.1|1190.1|1191.8|1189.8|1192.2|1190.2|1191.8|1189.8|7
1750035000000|2025-06-16 00:50:00|1190.7|1188.7|1190.4|1188.4|1190.8|1188.8|1190.4|1188.4|13
1750035300000|2025-06-16 00:55:00|1190.5|1188.5|1190.6|1188.6|1190.8|1188.8|1190.5|1188.5|14
1750035600000|2025-06-16 01:00:00|1191|1189|1189.9|1187.9|1191.1|1189.1|1189.7|1187.7|46
1750035900000|2025-06-16 01:05:00|1189.8|1187.8|1189.9|1187.9|1189.9|1187.9|1188.8|1186.8|46
1750036200000|2025-06-16 01:10:00|1189.7|1187.7|1190|1188|1190.1|1188.1|1189.5|1187.5|44
1750036500000|2025-06-16 01:15:00|1190.2|1188.2|1189|1187|1190.2|1188.2|1188.9|1186.9|25
1750036800000|2025-06-16 01:20:00|1189.5|1187.5|1189.4|1187.4|1189.5|1187.5|1189.4|1187.4|9
1750037100000|2025-06-16 01:25:00|1188.7|1186.7|1188.5|1186.5|1188.7|1186.7|1188.2|1186.2|12
1750037400000|2025-06-16 01:30:00|1188.2|1186.2|1189.5|1187.5|1189.9|1187.9|1187.5|1185.5|72
1750037700000|2025-06-16 01:35:00|1189.6|1187.6|1190|1188|1190|1188|1189.3|1187.3|30
1750038000000|2025-06-16 01:40:00|1189.9|1187.9|1190.1|1188.1|1190.2|1188.2|1189.2|1187.2|39
1750038300000|2025-06-16 01:45:00|1190.8|1188.8|1189.8|1187.8|1191|1189|1189.5|1187.5|56
1750038600000|2025-06-16 01:50:00|1190.2|1188.2|1190.1|1188.1|1190.7|1188.7|1189.7|1187.7|43
1750038900000|2025-06-16 01:55:00|1190.3|1188.3|1190.9|1188.9|1191.2|1189.2|1190.3|1188.3|58
1750039200000|2025-06-16 02:00:00|1191|1189|1191.7|1189.7|1191.8|1189.8|1191|1189|42
1750039500000|2025-06-16 02:05:00|1192.1|1190.1|1192.8|1190.8|1192.8|1190.8|1191.7|1189.7|69
1750039800000|2025-06-16 02:10:00|1192.7|1190.7|1192.6|1190.6|1192.7|1190.7|1192|1190|130
1750040100000|2025-06-16 02:15:00|1192.8|1190.8|1193.3|1191.3|1193.4|1191.4|1192.2|1190.2|194
1750040400000|2025-06-16 02:20:00|1193.4|1191.4|1193.5|1191.5|1193.7|1191.7|1193.3|1191.3|158
1750040700000|2025-06-16 02:25:00|1193.3|1191.3|1193.2|1191.2|1193.4|1191.4|1193.1|1191.1|54
1750041000000|2025-06-16 02:30:00|1193.3|1191.3|1192.1|1190.1|1193.3|1191.3|1192.1|1190.1|31
1750041300000|2025-06-16 02:35:00|1192.3|1190.3|1191.8|1189.8|1192.4|1190.4|1191.7|1189.7|36
1750041600000|2025-06-16 02:40:00|1191.7|1189.7|1191.7|1189.7|1191.7|1189.7|1191.3|1189.3|127
1750041900000|2025-06-16 02:45:00|1191.6|1189.6|1191.2|1189.2|1191.7|1189.7|1190.8|1188.8|1429
1750042200000|2025-06-16 02:50:00|1190.9|1188.9|1191.5|1189.5|1191.8|1189.8|1190.9|1188.9|22
1750042500000|2025-06-16 02:55:00|1191.7|1189.7|1191.5|1189.5|1192.1|1190.1|1191.5|1189.5|29
1750042800000|2025-06-16 03:00:00|1191.6|1189.6|1191.7|1189.7|1192|1190|1191.4|1189.4|22
1750043100000|2025-06-16 03:05:00|1191.9|1189.9|1192.5|1190.5|1192.7|1190.7|1191.9|1189.9|65
1750043400000|2025-06-16 03:10:00|1192.7|1190.7|1192.2|1190.2|1192.7|1190.7|1192.2|1190.2|7
1750043700000|2025-06-16 03:15:00|1192|1190|1191.6|1189.6|1192|1190|1191.5|1189.5|101
1750044000000|2025-06-16 03:20:00|1191.4|1189.4|1192|1190|1192|1190|1191.4|1189.4|18
1750044300000|2025-06-16 03:25:00|1192.1|1190.1|1191.7|1189.7|1192.3|1190.3|1191.7|1189.7|10
1750044600000|2025-06-16 03:30:00|1191.8|1189.8|1191.9|1189.9|1192|1190|1191.8|1189.8|16
1750044900000|2025-06-16 03:35:00|1191.5|1189.5|1191.3|1189.3|1191.5|1189.5|1191|1189|6
1750045200000|2025-06-16 03:40:00|1190.7|1188.7|1191.1|1189.1|1191.1|1189.1|1190.7|1188.7|5
1750045500000|2025-06-16 03:45:00|1191|1189|1191.2|1189.2|1191.4|1189.4|1191|1189|167
1750045800000|2025-06-16 03:50:00|1191.3|1189.3|1192.3|1190.3|1192.4|1190.4|1191.3|1189.3|29
1750046100000|2025-06-16 03:55:00|1192.2|1190.2|1192.1|1190.1|1192.3|1190.3|1192|1190|80
1750046400000|2025-06-16 04:00:00|1192.3|1190.3|1192.2|1190.2|1192.3|1190.3|1192|1190|76
1750046700000|2025-06-16 04:05:00|1192.3|1190.3|1192|1190|1192.3|1190.3|1192|1190|15
1750047000000|2025-06-16 04:10:00|1192.1|1190.1|1192.1|1190.1|1192.2|1190.2|1192|1190|5
1750047300000|2025-06-16 04:15:00|1191.9|1189.9|1191.7|1189.7|1191.9|1189.9|1191.7|1189.7|7
1750047600000|2025-06-16 04:20:00|1191.9|1189.9|1191.8|1189.8|1191.9|1189.9|1191.8|1189.8|5
1750047900000|2025-06-16 04:25:00|1191.6|1189.6|1192|1190|1192|1190|1191.6|1189.6|44
1750048200000|2025-06-16 04:30:00|1192.1|1190.1|1192.1|1190.1|1192.1|1190.1|1192|1190|8
1750048500000|2025-06-16 04:35:00|1191.7|1189.7|1192.1|1190.1|1192.1|1190.1|1191.6|1189.6|13
1750048800000|2025-06-16 04:40:00|1192.2|1190.2|1192|1190|1192.3|1190.3|1192|1190|6
1750049100000|2025-06-16 04:45:00|1192.2|1190.2|1192.3|1190.3|1192.3|1190.3|1192.2|1190.2|5
1750049400000|2025-06-16 04:50:00|1192.1|1190.1|1192.4|1190.4|1192.4|1190.4|1192.1|1190.1|10
1750049700000|2025-06-16 04:55:00|1192.5|1190.5|1193.1|1191.1|1193.1|1191.1|1192.5|1190.5|29
1750050000000|2025-06-16 05:00:00|1193|1191|1194.1|1192.1|1194.5|1192.5|1193|1191|75
1750050300000|2025-06-16 05:05:00|1194.4|1192.4|1195.4|1193.4|1195.5|1193.5|1194.1|1192.1|53
1750050600000|2025-06-16 05:10:00|1195.6|1193.6|1195.5|1193.5|1195.7|1193.7|1195.3|1193.3|1554
1750050900000|2025-06-16 05:15:00|1195.4|1193.4|1195.8|1193.8|1196.3|1194.3|1195.4|1193.4|152
1750051200000|2025-06-16 05:20:00|1196|1194|1197|1195|1197|1195|1195.9|1193.9|122
1750051500000|2025-06-16 05:25:00|1197.1|1195.1|1197.3|1195.3|1197.3|1195.3|1196.7|1194.7|94
1750051800000|2025-06-16 05:30:00|1197.4|1195.4|1197.1|1195.1|1197.4|1195.4|1196.9|1194.9|32
1750052100000|2025-06-16 05:35:00|1197.2|1195.2|1197.5|1195.5|1197.6|1195.6|1196.9|1194.9|89
1750052400000|2025-06-16 05:40:00|1197.3|1195.3|1196.6|1194.6|1197.3|1195.3|1196.5|1194.5|37
1750052700000|2025-06-16 05:45:00|1196.5|1194.5|1196.5|1194.5|1196.5|1194.5|1196.3|1194.3|31
1750053000000|2025-06-16 05:50:00|1196.9|1194.9|1196.8|1194.8|1197.1|1195.1|1196.7|1194.7|43
1750053300000|2025-06-16 05:55:00|1197|1195|1197.1|1195.1|1197.2|1195.2|1196.9|1194.9|44
1750053600000|2025-06-16 06:00:00|1197|1195|1197.3|1195.3|1198|1196|1196.8|1194.8|107
1750053900000|2025-06-16 06:05:00|1197.4|1195.4|1197.9|1195.9|1197.9|1195.9|1197.4|1195.4|76
1750054200000|2025-06-16 06:10:00|1197.8|1195.8|1198.7|1196.7|1198.7|1196.7|1197.5|1195.5|113
1750054500000|2025-06-16 06:15:00|1198.6|1196.6|1198.3|1196.3|1198.7|1196.7|1198.1|1196.1|148
1750054800000|2025-06-16 06:20:00|1198.2|1196.2|1198|1196|1198.4|1196.4|1198|1196|35
1750055100000|2025-06-16 06:25:00|1198.2|1196.2|1198.1|1196.1|1198.3|1196.3|1197.8|1195.8|126
1750055400000|2025-06-16 06:30:00|1198|1196|1198.3|1196.3|1198.7|1196.7|1198|1196|2177
1750055700000|2025-06-16 06:35:00|1198.4|1196.4|1198.6|1196.6|1198.9|1196.9|1198.4|1196.4|4638
1750056000000|2025-06-16 06:40:00|1198.4|1196.4|1199.3|1197.3|1199.4|1197.4|1198.1|1196.1|107
1750056300000|2025-06-16 06:45:00|1199.2|1197.2|1199.7|1197.7|1199.8|1197.8|1199.2|1197.2|674
1750056600000|2025-06-16 06:50:00|1199.6|1197.6|1200.6|1198.6|1201|1199|1199.6|1197.6|610
1750056900000|2025-06-16 06:55:00|1200.7|1198.7|1200.2|1198.2|1200.9|1198.9|1200.1|1198.1|675
1750057200000|2025-06-16 07:00:00|1200.3|1198.3|1200.7|1198.7|1200.9|1198.9|1200.2|1198.2|544
1750057500000|2025-06-16 07:05:00|1200.9|1198.9|1200.8|1198.8|1201.3|1199.3|1200.6|1198.6|341
1750057800000|2025-06-16 07:10:00|1200.9|1198.9|1202|1200|1202.1|1200.1|1200.9|1198.9|197
1750058100000|2025-06-16 07:15:00|1201.9|1199.9|1201.2|1199.2|1202.2|1200.2|1201.2|1199.2|2722
1750058400000|2025-06-16 07:20:00|1201.3|1199.3|1201.5|1199.5|1201.5|1199.5|1200.9|1198.9|700
1750058700000|2025-06-16 07:25:00|1201.4|1199.4|1201.9|1199.9|1201.9|1199.9|1201|1199|194
1750059000000|2025-06-16 07:30:00|1202|1200|1202.2|1200.2|1202.6|1200.6|1201.9|1199.9|2361
1750059300000|2025-06-16 07:35:00|1202.1|1200.1|1202.7|1200.7|1202.7|1200.7|1201.8|1199.8|472
1750059600000|2025-06-16 07:40:00|1202.8|1200.8|1202.9|1200.9|1203.6|1201.6|1202.6|1200.6|608
1750059900000|2025-06-16 07:45:00|1202.8|1200.8|1202.3|1200.3|1202.8|1200.8|1202.3|1200.3|1515
1750060200000|2025-06-16 07:50:00|1202.4|1200.4|1202.1|1200.1|1202.9|1200.9|1202|1200|1253
1750060500000|2025-06-16 07:55:00|1202|1200|1202.8|1200.8|1202.8|1200.8|1202|1200|5052
1750060800000|2025-06-16 08:00:00|1202.7|1200.7|1201.9|1199.9|1202.7|1200.7|1201.7|1199.7|2029
1750061100000|2025-06-16 08:05:00|1201.8|1199.8|1201.6|1199.6|1202.1|1200.1|1201.3|1199.3|487
1750061400000|2025-06-16 08:10:00|1201.7|1199.7|1201.5|1199.5|1201.9|1199.9|1201.3|1199.3|1892
1750061700000|2025-06-16 08:15:00|1201.6|1199.6|1202.1|1200.1|1202.2|1200.2|1201.6|1199.6|337
1750062000000|2025-06-16 08:20:00|1202|1200|1202|1200|1202.2|1200.2|1201.8|1199.8|207
1750062300000|2025-06-16 08:25:00|1201.9|1199.9|1202.6|1200.6|1202.6|1200.6|1201.7|1199.7|284
1750062600000|2025-06-16 08:30:00|1202.5|1200.5|1202.5|1200.5|1202.6|1200.6|1202.2|1200.2|163
1750062900000|2025-06-16 08:35:00|1202.4|1200.4|1202.5|1200.5|1202.7|1200.7|1202.1|1200.1|164
1750063200000|2025-06-16 08:40:00|1202.4|1200.4|1202.8|1200.8|1202.9|1200.9|1202.2|1200.2|243
1750063500000|2025-06-16 08:45:00|1202.7|1200.7|1202.6|1200.6|1202.9|1200.9|1202.3|1200.3|224
1750063800000|2025-06-16 08:50:00|1202.7|1200.7|1202.9|1200.9|1203|1201|1202.7|1200.7|5012
1750064100000|2025-06-16 08:55:00|1202.8|1200.8|1202.6|1200.6|1202.9|1200.9|1202.4|1200.4|223
1750064400000|2025-06-16 09:00:00|1202.5|1200.5|1202.2|1200.2|1202.9|1200.9|1202|1200|516
1750064700000|2025-06-16 09:05:00|1202.3|1200.3|1201.8|1199.8|1202.3|1200.3|1201.8|1199.8|240
1750065000000|2025-06-16 09:10:00|1201.7|1199.7|1201.3|1199.3|1201.7|1199.7|1201.3|1199.3|288
1750065300000|2025-06-16 09:15:00|1201.4|1199.4|1201.6|1199.6|1201.7|1199.7|1201.1|1199.1|1052
1750065600000|2025-06-16 09:20:00|1201.7|1199.7|1201.6|1199.6|1201.8|1199.8|1201.5|1199.5|1834
1750065900000|2025-06-16 09:25:00|1201.7|1199.7|1201.7|1199.7|1202|1200|1201.6|1199.6|2864
1750066200000|2025-06-16 09:30:00|1201.8|1199.8|1201.4|1199.4|1201.8|1199.8|1201.4|1199.4|167
1750066500000|2025-06-16 09:35:00|1201.5|1199.5|1201.6|1199.6|1201.6|1199.6|1201.1|1199.1|6749
1750066800000|2025-06-16 09:40:00|1201.5|1199.5|1201.5|1199.5|1201.8|1199.8|1201.5|1199.5|169
1750067100000|2025-06-16 09:45:00|1201.4|1199.4|1201.3|1199.3|1201.6|1199.6|1201.3|1199.3|345
1750067400000|2025-06-16 09:50:00|1201.4|1199.4|1201.4|1199.4|1201.7|1199.7|1201.3|1199.3|1198
1750067700000|2025-06-16 09:55:00|1201.3|1199.3|1201.6|1199.6|1201.7|1199.7|1201.3|1199.3|561
1750068000000|2025-06-16 10:00:00|1201.5|1199.5|1201.3|1199.3|1201.5|1199.5|1201.1|1199.1|386
1750068300000|2025-06-16 10:05:00|1201.4|1199.4|1201.6|1199.6|1201.7|1199.7|1201.3|1199.3|1166
1750068600000|2025-06-16 10:10:00|1201.7|1199.7|1201.9|1199.9|1202|1200|1201.6|1199.6|143
1750068900000|2025-06-16 10:15:00|1201.8|1199.8|1201.7|1199.7|1202.1|1200.1|1201.7|1199.7|154
1750069200000|2025-06-16 10:20:00|1201.8|1199.8|1202|1200|1202|1200|1201.6|1199.6|685
1750069500000|2025-06-16 10:25:00|1202.1|1200.1|1202|1200|1202.1|1200.1|1201.9|1199.9|200
1750069800000|2025-06-16 10:30:00|1202.1|1200.1|1202.4|1200.4|1202.6|1200.6|1202|1200|1123
1750070100000|2025-06-16 10:35:00|1202.5|1200.5|1202.3|1200.3|1202.7|1200.7|1202.3|1200.3|682
1750070400000|2025-06-16 10:40:00|1202.2|1200.2|1202.2|1200.2|1202.3|1200.3|1202.1|1200.1|2030
1750070700000|2025-06-16 10:45:00|1202.3|1200.3|1202.6|1200.6|1202.7|1200.7|1202.2|1200.2|337
1750071000000|2025-06-16 10:50:00|1202.5|1200.5|1202.4|1200.4|1202.6|1200.6|1202.3|1200.3|364
1750071300000|2025-06-16 10:55:00|1202.3|1200.3|1202.6|1200.6|1202.6|1200.6|1202.2|1200.2|8097
1750071600000|2025-06-16 11:00:00|1202.5|1200.5|1202.1|1200.1|1202.5|1200.5|1201.7|1199.7|433
1750071900000|2025-06-16 11:05:00|1202|1200|1201.6|1199.6|1202.1|1200.1|1201.6|1199.6|657
1750072200000|2025-06-16 11:10:00|1201.5|1199.5|1201.4|1199.4|1201.5|1199.5|1201.4|1199.4|198
1750072500000|2025-06-16 11:15:00|1201.5|1199.5|1201.8|1199.8|1201.9|1199.9|1201.5|1199.5|1155
1750072800000|2025-06-16 11:20:00|1201.7|1199.7|1201.8|1199.8|1201.8|1199.8|1201.7|1199.7|1875
1750073100000|2025-06-16 11:25:00|1201.7|1199.7|1201.7|1199.7|1201.9|1199.9|1201.6|1199.6|218
1750073400000|2025-06-16 11:30:00|1201.8|1199.8|1201.9|1199.9|1202|1200|1201.8|1199.8|259
1750073700000|2025-06-16 11:35:00|1202|1200|1202.2|1200.2|1202.5|1200.5|1202|1200|206
1750074000000|2025-06-16 11:40:00|1202.1|1200.1|1202|1200|1202.1|1200.1|1201.8|1199.8|127
1750074300000|2025-06-16 11:45:00|1202.1|1200.1|1202.2|1200.2|1202.6|1200.6|1202.1|1200.1|244
1750074600000|2025-06-16 11:50:00|1202.3|1200.3|1202.5|1200.5|1202.5|1200.5|1202.3|1200.3|2201
1750074900000|2025-06-16 11:55:00|1202.4|1200.4|1202.6|1200.6|1202.6|1200.6|1202.4|1200.4|1547
1750075200000|2025-06-16 12:00:00|1202.5|1200.5|1202.4|1200.4|1202.5|1200.5|1202.1|1200.1|2643
1750075500000|2025-06-16 12:05:00|1202.3|1200.3|1202.4|1200.4|1202.4|1200.4|1202|1200|667
1750075800000|2025-06-16 12:10:00|1202.5|1200.5|1202.8|1200.8|1202.8|1200.8|1202.5|1200.5|658
1750076100000|2025-06-16 12:15:00|1202.9|1200.9|1203.7|1201.7|1203.7|1201.7|1202.8|1200.8|1268
1750076400000|2025-06-16 12:20:00|1203.6|1201.6|1203.7|1201.7|1203.9|1201.9|1203.5|1201.5|10384
1750076700000|2025-06-16 12:25:00|1203.6|1201.6|1203.2|1201.2|1203.6|1201.6|1203.2|1201.2|810
1750077000000|2025-06-16 12:30:00|1203.1|1201.1|1202.9|1200.9|1203.5|1201.5|1202.8|1200.8|798
1750077300000|2025-06-16 12:35:00|1203|1201|1203.3|1201.3|1203.3|1201.3|1202.8|1200.8|1309
1750077600000|2025-06-16 12:40:00|1203.4|1201.4|1203.5|1201.5|1203.7|1201.7|1203.3|1201.3|705
1750077900000|2025-06-16 12:45:00|1203.6|1201.6|1204.2|1202.2|1204.2|1202.2|1203.4|1201.4|741
1750078200000|2025-06-16 12:50:00|1204.1|1202.1|1204.3|1202.3|1204.4|1202.4|1203.9|1201.9|946
1750078500000|2025-06-16 12:55:00|1204.2|1202.2|1204.2|1202.2|1204.6|1202.6|1204.1|1202.1|1401
1750078800000|2025-06-16 13:00:00|1204.3|1202.3|1204.5|1202.5|1204.7|1202.7|1204.2|1202.2|3978
1750079100000|2025-06-16 13:05:00|1204.6|1202.6|1204.2|1202.2|1204.7|1202.7|1203.9|1201.9|1542
1750079400000|2025-06-16 13:10:00|1204.3|1202.3|1204.1|1202.1|1204.4|1202.4|1204|1202|776
1750079700000|2025-06-16 13:15:00|1204|1202|1204|1202|1204.1|1202.1|1203.7|1201.7|3852
1750080000000|2025-06-16 13:20:00|1204.1|1202.1|1204.8|1202.8|1204.8|1202.8|1204|1202|882
1750080300000|2025-06-16 13:25:00|1204.7|1202.7|1205|1203|1205|1203|1204.4|1202.4|2266
1750080600000|2025-06-16 13:30:00|1204.3|1203.8|1205.9|1205.4|1206.8|1206.3|1204.3|1203.8|9650
1750080900000|2025-06-16 13:35:00|1205.8|1205.3|1205.1|1204.6|1206.1|1205.6|1204.9|1204.4|7590
1750081200000|2025-06-16 13:40:00|1205|1204.5|1205.8|1205.3|1206.1|1205.6|1204.7|1204.2|5547
1750081500000|2025-06-16 13:45:00|1205.7|1205.2|1207.4|1206.9|1207.6|1207.1|1205.7|1205.2|4495
1750081800000|2025-06-16 13:50:00|1207.5|1207|1207|1206.5|1207.6|1207.1|1206.7|1206.2|6670
1750082100000|2025-06-16 13:55:00|1206.9|1206.4|1209.1|1208.6|1209.1|1208.6|1206.9|1206.4|4365
1750082400000|2025-06-16 14:00:00|1209.3|1208.8|1210.1|1209.6|1210.2|1209.7|1209.3|1208.8|11969
1750082700000|2025-06-16 14:05:00|1210|1209.5|1209.9|1209.4|1210.8|1210.3|1209.9|1209.4|3445
1750083000000|2025-06-16 14:10:00|1210|1209.5|1209.9|1209.4|1210.5|1210|1209.4|1208.9|7799
1750083300000|2025-06-16 14:15:00|1209.8|1209.3|1210.9|1210.4|1210.9|1210.4|1209.5|1209|3282
1750083600000|2025-06-16 14:20:00|1210.8|1210.3|1209.9|1209.4|1210.8|1210.3|1209.4|1208.9|8734
1750083900000|2025-06-16 14:25:00|1209.8|1209.3|1210.6|1210.1|1210.9|1210.4|1209.8|1209.3|4002
1750084200000|2025-06-16 14:30:00|1210.5|1210|1211.3|1210.8|1211.5|1211|1210.5|1210|3518
1750084500000|2025-06-16 14:35:00|1211.2|1210.7|1211.3|1210.8|1211.8|1211.3|1211.1|1210.6|3237
1750084800000|2025-06-16 14:40:00|1211.2|1210.7|1210.6|1210.1|1211.3|1210.8|1210.3|1209.8|3285
1750085100000|2025-06-16 14:45:00|1210.5|1210|1210.3|1209.8|1210.8|1210.3|1209.9|1209.4|6264
1750085400000|2025-06-16 14:50:00|1210.2|1209.7|1210.2|1209.7|1210.4|1209.9|1210.1|1209.6|17383
1750085700000|2025-06-16 14:55:00|1210.1|1209.6|1209.7|1209.2|1210.3|1209.8|1209.6|1209.1|2475
1750086000000|2025-06-16 15:00:00|1209.8|1209.3|1209.6|1209.1|1210.2|1209.7|1209.4|1208.9|3233
1750086300000|2025-06-16 15:05:00|1209.7|1209.2|1210.1|1209.6|1210.2|1209.7|1209.5|1209|3206
1750086600000|2025-06-16 15:10:00|1210.2|1209.7|1209.6|1209.1|1210.2|1209.7|1209.4|1208.9|2455
1750086900000|2025-06-16 15:15:00|1209.5|1209|1209.6|1209.1|1209.7|1209.2|1209.2|1208.7|2945
1750087200000|2025-06-16 15:20:00|1209.7|1209.2|1209.8|1209.3|1209.8|1209.3|1209.4|1208.9|4099
1750087500000|2025-06-16 15:25:00|1209.9|1209.4|1209.3|1208.8|1210|1209.5|1208.7|1208.2|9415
1750087800000|2025-06-16 15:30:00|1209.2|1208.7|1208.6|1208.1|1209.3|1208.8|1208.5|1208|15574
1750088100000|2025-06-16 15:35:00|1208.5|1208|1208.6|1208.1|1208.8|1208.3|1208.2|1207.7|4907
1750088400000|2025-06-16 15:40:00|1208.7|1208.2|1208.9|1208.4|1209|1208.5|1208.6|1208.1|2152
1750088700000|2025-06-16 15:45:00|1209|1208.5|1208.7|1208.2|1209.1|1208.6|1208.7|1208.2|3740
1750089000000|2025-06-16 15:50:00|1208.6|1208.1|1208.2|1207.7|1208.6|1208.1|1207.9|1207.4|2676
1750089300000|2025-06-16 15:55:00|1208.1|1207.6|1208|1207.5|1208.2|1207.7|1207.6|1207.1|17347
1750089600000|2025-06-16 16:00:00|1208.1|1207.6|1208|1207.5|1208.5|1208|1207.9|1207.4|999
1750089900000|2025-06-16 16:05:00|1208.1|1207.6|1208.3|1207.8|1208.4|1207.9|1208|1207.5|1742
1750090200000|2025-06-16 16:10:00|1208.2|1207.7|1208.3|1207.8|1208.5|1208|1208|1207.5|1526
1750090500000|2025-06-16 16:15:00|1208.2|1207.7|1208.6|1208.1|1208.7|1208.2|1208.1|1207.6|1204
1750090800000|2025-06-16 16:20:00|1208.7|1208.2|1208.6|1208.1|1208.9|1208.4|1208.6|1208.1|971
1750091100000|2025-06-16 16:25:00|1208.7|1208.2|1208.4|1207.9|1208.7|1208.2|1208.2|1207.7|1391
1750091400000|2025-06-16 16:30:00|1208.5|1208|1208.2|1207.7|1208.7|1208.2|1208.2|1207.7|1146
1750091700000|2025-06-16 16:35:00|1208.1|1207.6|1208|1207.5|1208.5|1208|1208|1207.5|1260
1750092000000|2025-06-16 16:40:00|1208.1|1207.6|1207.6|1207.1|1208.3|1207.8|1207.6|1207.1|1113
1750092300000|2025-06-16 16:45:00|1207.7|1207.2|1207.8|1207.3|1208.1|1207.6|1207.7|1207.2|1363
1750092600000|2025-06-16 16:50:00|1207.7|1207.2|1208|1207.5|1208.2|1207.7|1207.6|1207.1|1310
1750092900000|2025-06-16 16:55:00|1207.9|1207.4|1207.6|1207.1|1207.9|1207.4|1207.3|1206.8|877
1750093200000|2025-06-16 17:00:00|1207.7|1207.2|1207.4|1206.9|1207.8|1207.3|1207.4|1206.9|3465
1750093500000|2025-06-16 17:05:00|1207.3|1206.8|1206.8|1206.3|1207.3|1206.8|1206.6|1206.1|1225
1750093800000|2025-06-16 17:10:00|1206.7|1206.2|1206.4|1205.9|1206.7|1206.2|1206.2|1205.7|1142
1750094100000|2025-06-16 17:15:00|1206.5|1206|1207.2|1206.7|1207.2|1206.7|1206.4|1205.9|868
1750094400000|2025-06-16 17:20:00|1207.3|1206.8|1206.9|1206.4|1207.3|1206.8|1206.8|1206.3|857
1750094700000|2025-06-16 17:25:00|1207|1206.5|1207.6|1207.1|1207.9|1207.4|1207|1206.5|915
1750095000000|2025-06-16 17:30:00|1207.7|1207.2|1207.5|1207|1208|1207.5|1207.4|1206.9|882
1750095300000|2025-06-16 17:35:00|1207.6|1207.1|1207.3|1206.8|1207.6|1207.1|1207.3|1206.8|8019
1750095600000|2025-06-16 17:40:00|1207.4|1206.9|1207.5|1207|1207.6|1207.1|1207.3|1206.8|1476
1750095900000|2025-06-16 17:45:00|1207.4|1206.9|1207.2|1206.7|1207.7|1207.2|1207.1|1206.6|1587
1750096200000|2025-06-16 17:50:00|1207.1|1206.6|1207|1206.5|1207.2|1206.7|1207|1206.5|1298
1750096500000|2025-06-16 17:55:00|1206.9|1206.4|1206.6|1206.1|1207|1206.5|1206.6|1206.1|1453
1750096800000|2025-06-16 18:00:00|1206.7|1206.2|1206.8|1206.3|1207|1206.5|1206.6|1206.1|971
1750097100000|2025-06-16 18:05:00|1206.9|1206.4|1206.5|1206|1207|1206.5|1206.4|1205.9|971
1750097400000|2025-06-16 18:10:00|1206.4|1205.9|1206.8|1206.3|1206.8|1206.3|1206.4|1205.9|979
1750097700000|2025-06-16 18:15:00|1206.9|1206.4|1206.7|1206.2|1206.9|1206.4|1206.6|1206.1|1152
1750098000000|2025-06-16 18:20:00|1206.8|1206.3|1206.9|1206.4|1206.9|1206.4|1206.4|1205.9|855
1750098300000|2025-06-16 18:25:00|1206.8|1206.3|1206.7|1206.2|1206.8|1206.3|1206.5|1206|2003
1750098600000|2025-06-16 18:30:00|1206.8|1206.3|1206.3|1205.8|1206.8|1206.3|1206.3|1205.8|988
1750098900000|2025-06-16 18:35:00|1206.2|1205.7|1206|1205.5|1206.3|1205.8|1205.9|1205.4|1057
1750099200000|2025-06-16 18:40:00|1205.9|1205.4|1206.2|1205.7|1206.3|1205.8|1205.9|1205.4|1151
1750099500000|2025-06-16 18:45:00|1206.1|1205.6|1205.8|1205.3|1206.1|1205.6|1205.8|1205.3|1059
1750099800000|2025-06-16 18:50:00|1205.7|1205.2|1205.8|1205.3|1206|1205.5|1205.5|1205|1355
1750100100000|2025-06-16 18:55:00|1205.9|1205.4|1205.5|1205|1206|1205.5|1205.5|1205|1778
1750100400000|2025-06-16 19:00:00|1205.4|1204.9|1205.5|1205|1205.6|1205.1|1205.4|1204.9|1232
1750100700000|2025-06-16 19:05:00|1205.4|1204.9|1205.3|1204.8|1205.5|1205|1205.2|1204.7|1054
1750101000000|2025-06-16 19:10:00|1205.2|1204.7|1205.3|1204.8|1205.6|1205.1|1205.1|1204.6|1993
1750101300000|2025-06-16 19:15:00|1205.2|1204.7|1204.9|1204.4|1205.3|1204.8|1204.9|1204.4|1047
1750101600000|2025-06-16 19:20:00|1204.8|1204.3|1205.3|1204.8|1205.5|1205|1204.7|1204.2|1391
1750101900000|2025-06-16 19:25:00|1205.2|1204.7|1205|1204.5|1205.5|1205|1205|1204.5|1008
1750102200000|2025-06-16 19:30:00|1204.9|1204.4|1204.6|1204.1|1204.9|1204.4|1204.6|1204.1|1293
1750102500000|2025-06-16 19:35:00|1204.7|1204.2|1204.3|1203.8|1204.7|1204.2|1204.3|1203.8|594
1750102800000|2025-06-16 19:40:00|1204.4|1203.9|1204.3|1203.8|1204.6|1204.1|1204.3|1203.8|1005
1750103100000|2025-06-16 19:45:00|1204.4|1203.9|1204.8|1204.3|1205|1204.5|1204.4|1203.9|1376
1750103400000|2025-06-16 19:50:00|1204.7|1204.2|1204.6|1204.1|1204.8|1204.3|1204.3|1203.8|4524
1750103700000|2025-06-16 19:55:00|1204.7|1204.2|1204.8|1204.3|1205|1204.5|1204.2|1203.7|20104
1750104000000|2025-06-16 20:00:00|1205.2|1203.2|1205.5|1203.5|1205.9|1203.9|1205.1|1203.1|3953
1750104300000|2025-06-16 20:05:00|1205.6|1203.6|1205.7|1203.7|1205.7|1203.7|1205.6|1203.6|304
1750104600000|2025-06-16 20:10:00|1205.6|1203.6|1205.6|1203.6|1205.6|1203.6|1205.6|1203.6|2
1750104900000|2025-06-16 20:15:00|1205.8|1203.8|1205.7|1203.7|1205.8|1203.8|1205.7|1203.7|16
1750105200000|2025-06-16 20:20:00|1205.8|1203.8|1205.8|1203.8|1205.8|1203.8|1205.7|1203.7|709
1750105500000|2025-06-16 20:25:00|1205.9|1203.9|1205.9|1203.9|1205.9|1203.9|1205.9|1203.9|10
1750105800000|2025-06-16 20:30:00|||||||||1135
1750106100000|2025-06-16 20:35:00|1205.8|1203.8|1205.8|1203.8|1205.8|1203.8|1205.7|1203.7|51
1750106400000|2025-06-16 20:40:00|1205.6|1203.6|1205.6|1203.6|1205.6|1203.6|1205.6|1203.6|2
1750106700000|2025-06-16 20:45:00|1205.5|1203.5|1205.3|1203.3|1205.7|1203.7|1205.3|1203.3|305
1750107000000|2025-06-16 20:50:00|1205.2|1203.2|1205.4|1203.4|1205.4|1203.4|1205.2|1203.2|22
1750107300000|2025-06-16 20:55:00|1205.2|1203.2|1205.6|1203.6|1205.6|1203.6|1205.1|1203.1|30
1750107900000|2025-06-16 21:05:00|1205.1|1203.1|1205.1|1203.1|1205.1|1203.1|1205.1|1203.1|1
1750108200000|2025-06-16 21:10:00|1204.9|1202.9|1205.1|1203.1|1205.1|1203.1|1199.6|1197.6|43
1750108500000|2025-06-16 21:15:00|1204.6|1202.6|1205.1|1203.1|1205.1|1203.1|1199.7|1197.7|57
1750108800000|2025-06-16 21:20:00|1203.4|1201.4|1204.2|1202.2|1205.1|1203.1|1203.2|1201.2|48
1750109100000|2025-06-16 21:25:00|1204.9|1202.9|1202.9|1200.9|1204.9|1202.9|1202.9|1200.9|70
1750109400000|2025-06-16 21:30:00|1202.7|1200.7|1201.5|1199.5|1202.7|1200.7|1201.1|1199.1|59
1750110900000|2025-06-16 21:55:00|||||||||67
1750111200000|2025-06-16 22:00:00|1206.1|1204.1|1205.6|1203.6|1206.1|1204.1|1205.3|1203.3|0
1750111500000|2025-06-16 22:05:00|1205.5|1203.5|1205|1203|1205.6|1203.6|1205|1203|0
1750111800000|2025-06-16 22:10:00|1205.1|1203.1|1205.2|1203.2|1205.3|1203.3|1204.9|1202.9|0
1750112100000|2025-06-16 22:15:00|1205.1|1203.1|1205|1203|1205.2|1203.2|1204.9|1202.9|0
1750112400000|2025-06-16 22:20:00|1205.1|1203.1|1205|1203|1205.2|1203.2|1204.9|1202.9|0
1750112700000|2025-06-16 22:25:00|1204.9|1202.9|1204.7|1202.7|1205.1|1203.1|1204.6|1202.6|0
1750113000000|2025-06-16 22:30:00|1204.6|1202.6|1203.7|1201.7|1204.8|1202.8|1203.2|1201.2|0
1750113300000|2025-06-16 22:35:00|1203.8|1201.8|1203.3|1201.3|1203.9|1201.9|1203|1201|0
1750113600000|2025-06-16 22:40:00|1203.2|1201.2|1202.5|1200.5|1203.2|1201.2|1202|1200|0
1750113900000|2025-06-16 22:45:00|1202.6|1200.6|1201.2|1199.2|1202.6|1200.6|1200.8|1198.8|0
1750114200000|2025-06-16 22:50:00|1201.1|1199.1|1202.6|1200.6|1202.7|1200.7|1201|1199|0
1750114500000|2025-06-16 22:55:00|1202.5|1200.5|1201.9|1199.9|1202.5|1200.5|1201.8|1199.8|0
1750114800000|2025-06-16 23:00:00|1201.8|1199.8|1202.3|1200.3|1202.5|1200.5|1201.5|1199.5|0
1750115100000|2025-06-16 23:05:00|1202.2|1200.2|1202.8|1200.8|1203.1|1201.1|1201.7|1199.7|0
1750115400000|2025-06-16 23:10:00|1202.9|1200.9|1202.4|1200.4|1202.9|1200.9|1202.2|1200.2|0
1750115700000|2025-06-16 23:15:00|1202.5|1200.5|1202|1200|1203.4|1201.4|1202|1200|0
1750116000000|2025-06-16 23:20:00|1202.2|1200.2|1201.5|1199.5|1202.2|1200.2|1201.5|1199.5|0
1750116300000|2025-06-16 23:25:00|1201.4|1199.4|1201.3|1199.3|1202.4|1200.4|1200.8|1198.8|0
1750116600000|2025-06-16 23:30:00|1201.2|1199.2|1200.1|1198.1|1201.2|1199.2|1199.7|1197.7|0
1750116900000|2025-06-16 23:35:00|1200.2|1198.2|1200.7|1198.7|1201.7|1199.7|1200|1198|0
1750117200000|2025-06-16 23:40:00|1200.6|1198.6|1200.6|1198.6|1200.9|1198.9|1200.2|1198.2|0
1750117500000|2025-06-16 23:45:00|1200.5|1198.5|1199.2|1197.2|1200.9|1198.9|1198.5|1196.5|0
1750117800000|2025-06-16 23:50:00|1199.1|1197.1|1199.3|1197.3|1199.9|1197.9|1198.5|1196.5|0
1750118100000|2025-06-16 23:55:00|1199.2|1197.2|1197.9|1195.9|1199.3|1197.3|1197.9|1195.9|0
1750118400000|2025-06-17 00:00:00|1198|1196|1199|1197|1200.2|1198.2|1198|1196|51
1750118700000|2025-06-17 00:05:00|1199.2|1197.2|1200.1|1198.1|1200.1|1198.1|1198.7|1196.7|18
1750119000000|2025-06-17 00:10:00|1200.2|1198.2|1200.8|1198.8|1201.1|1199.1|1200.2|1198.2|54
1750119300000|2025-06-17 00:15:00|1200.7|1198.7|1201.9|1199.9|1201.9|1199.9|1200.5|1198.5|89
1750119600000|2025-06-17 00:20:00|1201.4|1199.4|1202|1200|1202|1200|1201.4|1199.4|19
1750119900000|2025-06-17 00:25:00|1201.9|1199.9|1202.2|1200.2|1202.3|1200.3|1201.9|1199.9|43
1750120200000|2025-06-17 00:30:00|1202.4|1200.4|1202.3|1200.3|1202.6|1200.6|1201.8|1199.8|70
1750120500000|2025-06-17 00:35:00|1201.7|1199.7|1202.9|1200.9|1203.2|1201.2|1201.7|1199.7|49
1750120800000|2025-06-17 00:40:00|1202.8|1200.8|1203|1201|1203.3|1201.3|1202.6|1200.6|61
1750121100000|2025-06-17 00:45:00|1202.9|1200.9|1202.6|1200.6|1203.2|1201.2|1202.3|1200.3|39
1750121400000|2025-06-17 00:50:00|1203.1|1201.1|1203.3|1201.3|1203.4|1201.4|1203.1|1201.1|12
1750121700000|2025-06-17 00:55:00|1203|1201|1204.1|1202.1|1204.3|1202.3|1203|1201|47
1750122000000|2025-06-17 01:00:00|1204.4|1202.4|1206|1204|1206|1204|1204.4|1202.4|54
1750122300000|2025-06-17 01:05:00|1206.1|1204.1|1204.3|1202.3|1206.3|1204.3|1204.3|1202.3|127
1750122600000|2025-06-17 01:10:00|1203.9|1201.9|1203.7|1201.7|1204|1202|1203.4|1201.4|33
1750122900000|2025-06-17 01:15:00|1203.4|1201.4|1202.5|1200.5|1203.4|1201.4|1202.5|1200.5|56
1750123200000|2025-06-17 01:20:00|1202.6|1200.6|1202.6|1200.6|1203|1201|1202.3|1200.3|60
1750123500000|2025-06-17 01:25:00|1202.3|1200.3|1203|1201|1203|1201|1202|1200|42
1750123800000|2025-06-17 01:30:00|1202.6|1200.6|1203.2|1201.2|1203.2|1201.2|1202.5|1200.5|26
1750124100000|2025-06-17 01:35:00|1202.8|1200.8|1202.4|1200.4|1202.8|1200.8|1201.6|1199.6|65
1750124400000|2025-06-17 01:40:00|1202.1|1200.1|1203.1|1201.1|1203.2|1201.2|1201.9|1199.9|48
1750124700000|2025-06-17 01:45:00|1203|1201|1203.6|1201.6|1203.6|1201.6|1202.4|1200.4|65
1750125000000|2025-06-17 01:50:00|1203.5|1201.5|1204.7|1202.7|1204.7|1202.7|1203.2|1201.2|29
1750125300000|2025-06-17 01:55:00|1204.5|1202.5|1204|1202|1204.5|1202.5|1203.7|1201.7|45
1750125600000|2025-06-17 02:00:00|1204.1|1202.1|1202.4|1200.4|1204.2|1202.2|1202.4|1200.4|3734
1750125900000|2025-06-17 02:05:00|1202.5|1200.5|1202|1200|1202.9|1200.9|1201.2|1199.2|49
1750126200000|2025-06-17 02:10:00|1201.8|1199.8|1200|1198|1201.8|1199.8|1199.8|1197.8|48
1750126500000|2025-06-17 02:15:00|1199.9|1197.9|1200|1198|1200.6|1198.6|1199.8|1197.8|50
1750126800000|2025-06-17 02:20:00|1200.1|1198.1|1200.2|1198.2|1200.3|1198.3|1199.7|1197.7|18
1750127100000|2025-06-17 02:25:00|1200.1|1198.1|1198.9|1196.9|1200.4|1198.4|1198.9|1196.9|44
1750127400000|2025-06-17 02:30:00|1199|1197|1198.5|1196.5|1199|1197|1198.2|1196.2|87
1750127700000|2025-06-17 02:35:00|1198.6|1196.6|1199.4|1197.4|1199.7|1197.7|1198.6|1196.6|60
1750128000000|2025-06-17 02:40:00|1199.6|1197.6|1199.6|1197.6|1199.6|1197.6|1199.2|1197.2|44
1750128300000|2025-06-17 02:45:00|1199.4|1197.4|1199.3|1197.3|1199.4|1197.4|1199|1197|23
1750128600000|2025-06-17 02:50:00|1199.4|1197.4|1202.1|1200.1|1202.1|1200.1|1199.4|1197.4|78
1750128900000|2025-06-17 02:55:00|1201.7|1199.7|1202.7|1200.7|1202.7|1200.7|1201.6|1199.6|8393
1750129200000|2025-06-17 03:00:00|1202.6|1200.6|1201.2|1199.2|1202.9|1200.9|1201|1199|105
1750129500000|2025-06-17 03:05:00|1201.3|1199.3|1202.2|1200.2|1202.2|1200.2|1201.3|1199.3|23
1750129800000|2025-06-17 03:10:00|1202.3|1200.3|1202.2|1200.2|1202.8|1200.8|1202|1200|208
1750130100000|2025-06-17 03:15:00|1202.4|1200.4|1202.5|1200.5|1202.6|1200.6|1202.3|1200.3|48
1750130400000|2025-06-17 03:20:00|1202.2|1200.2|1203|1201|1203.1|1201.1|1202.2|1200.2|152
1750130700000|2025-06-17 03:25:00|1203.1|1201.1|1202.7|1200.7|1203.2|1201.2|1202.7|1200.7|31
1750131000000|2025-06-17 03:30:00|1202.8|1200.8|1203.1|1201.1|1203.2|1201.2|1202.8|1200.8|13
1750131300000|2025-06-17 03:35:00|1203.3|1201.3|1203.3|1201.3|1203.4|1201.4|1203.1|1201.1|17
1750131600000|2025-06-17 03:40:00|1203.2|1201.2|1203.9|1201.9|1203.9|1201.9|1203.2|1201.2|83
1750131900000|2025-06-17 03:45:00|1203.7|1201.7|1202.9|1200.9|1203.8|1201.8|1202.9|1200.9|193
1750132200000|2025-06-17 03:50:00|1202.7|1200.7|1202.7|1200.7|1202.8|1200.8|1202.4|1200.4|46
1750132500000|2025-06-17 03:55:00|1202.8|1200.8|1202.4|1200.4|1202.9|1200.9|1202.4|1200.4|175
1750132800000|2025-06-17 04:00:00|1202.5|1200.5|1203.2|1201.2|1203.2|1201.2|1202.5|1200.5|22
1750133100000|2025-06-17 04:05:00|1202.9|1200.9|1203|1201|1203|1201|1202.9|1200.9|15
1750133400000|2025-06-17 04:10:00|1202.4|1200.4|1202.1|1200.1|1202.4|1200.4|1201.8|1199.8|66
1750133700000|2025-06-17 04:15:00|1201.7|1199.7|1202|1200|1202|1200|1201.7|1199.7|22
1750134000000|2025-06-17 04:20:00|1201.9|1199.9|1201.3|1199.3|1201.9|1199.9|1201.1|1199.1|46
1750134300000|2025-06-17 04:25:00|1201.2|1199.2|1200.7|1198.7|1201.2|1199.2|1200.5|1198.5|145
1750134600000|2025-06-17 04:30:00|1200.6|1198.6|1199.9|1197.9|1200.6|1198.6|1199.7|1197.7|34
1750134900000|2025-06-17 04:35:00|1199.8|1197.8|1199.9|1197.9|1199.9|1197.9|1199.7|1197.7|37
1750135200000|2025-06-17 04:40:00|1199.6|1197.6|1199.9|1197.9|1199.9|1197.9|1199.6|1197.6|28
1750135500000|2025-06-17 04:45:00|1200|1198|1200.3|1198.3|1200.5|1198.5|1199.9|1197.9|90
1750135800000|2025-06-17 04:50:00|1200.2|1198.2|1200.4|1198.4|1200.6|1198.6|1200.2|1198.2|39
1750136100000|2025-06-17 04:55:00|1200.5|1198.5|1200.5|1198.5|1200.8|1198.8|1200.5|1198.5|47
1750136400000|2025-06-17 05:00:00|1200.4|1198.4|1200.8|1198.8|1200.9|1198.9|1200.3|1198.3|42
1750136700000|2025-06-17 05:05:00|1200.4|1198.4|1200.3|1198.3|1200.7|1198.7|1200.3|1198.3|85
1750137000000|2025-06-17 05:10:00|1200|1198|1200.6|1198.6|1200.8|1198.8|1200|1198|33
1750137300000|2025-06-17 05:15:00|1200.3|1198.3|1199.6|1197.6|1200.3|1198.3|1198.9|1196.9|71
1750137600000|2025-06-17 05:20:00|1199.7|1197.7|1199.8|1197.8|1199.8|1197.8|1199.3|1197.3|48
1750137900000|2025-06-17 05:25:00|1199.9|1197.9|1200.8|1198.8|1200.8|1198.8|1199.9|1197.9|21
1750138200000|2025-06-17 05:30:00|1200.7|1198.7|1201|1199|1201.4|1199.4|1200.7|1198.7|262
1750138500000|2025-06-17 05:35:00|1200.8|1198.8|1200.9|1198.9|1201.1|1199.1|1200.6|1198.6|37
1750138800000|2025-06-17 05:40:00|1200.7|1198.7|1200.8|1198.8|1201|1199|1200.7|1198.7|10
1750139100000|2025-06-17 05:45:00|1200.7|1198.7|1200.2|1198.2|1201|1199|1200.2|1198.2|48
1750139400000|2025-06-17 05:50:00|1200|1198|1199.6|1197.6|1200.3|1198.3|1199.6|1197.6|36
1750139700000|2025-06-17 05:55:00|1199.7|1197.7|1199.6|1197.6|1199.9|1197.9|1199.5|1197.5|46
1750140000000|2025-06-17 06:00:00|1199.3|1197.3|1200.1|1198.1|1200.1|1198.1|1199.2|1197.2|42
1750140300000|2025-06-17 06:05:00|1199.9|1197.9|1200.3|1198.3|1200.4|1198.4|1199.6|1197.6|47
1750140600000|2025-06-17 06:10:00|1200.5|1198.5|1200.7|1198.7|1201|1199|1200.5|1198.5|26
1750140900000|2025-06-17 06:15:00|1200.6|1198.6|1200.7|1198.7|1201|1199|1200.6|1198.6|41
1750141200000|2025-06-17 06:20:00|1200.6|1198.6|1200.5|1198.5|1201|1199|1200.5|1198.5|54
1750141500000|2025-06-17 06:25:00|1200.4|1198.4|1200|1198|1200.4|1198.4|1199.9|1197.9|43
1750141800000|2025-06-17 06:30:00|1200.1|1198.1|1200.6|1198.6|1200.7|1198.7|1199.7|1197.7|142
1750142100000|2025-06-17 06:35:00|1200.5|1198.5|1200.7|1198.7|1200.7|1198.7|1200.1|1198.1|61
1750142400000|2025-06-17 06:40:00|1200.6|1198.6|1200.7|1198.7|1200.9|1198.9|1200.5|1198.5|603
1750142700000|2025-06-17 06:45:00|1200.5|1198.5|1200.9|1198.9|1201.2|1199.2|1200.5|1198.5|424
1750143000000|2025-06-17 06:50:00|1200.8|1198.8|1199.9|1197.9|1200.9|1198.9|1199.9|1197.9|92
1750143300000|2025-06-17 06:55:00|1199.7|1197.7|1199.6|1197.6|1199.8|1197.8|1199.1|1197.1|90
1750143600000|2025-06-17 07:00:00|1199.4|1197.4|1198.7|1196.7|1199.6|1197.6|1198.6|1196.6|201
1750143900000|2025-06-17 07:05:00|1198.8|1196.8|1198.5|1196.5|1199.4|1197.4|1198.5|1196.5|155
1750144200000|2025-06-17 07:10:00|1198.6|1196.6|1197.9|1195.9|1198.7|1196.7|1197.5|1195.5|255
1750144500000|2025-06-17 07:15:00|1197.8|1195.8|1197.5|1195.5|1198.1|1196.1|1197.5|1195.5|348
1750144800000|2025-06-17 07:20:00|1197.4|1195.4|1196.4|1194.4|1197.5|1195.5|1196.2|1194.2|211
1750145100000|2025-06-17 07:25:00|1196.5|1194.5|1196.7|1194.7|1197|1195|1196|1194|5887
1750145400000|2025-06-17 07:30:00|1196.8|1194.8|1197.2|1195.2|1197.2|1195.2|1196.4|1194.4|861
1750145700000|2025-06-17 07:35:00|1197.1|1195.1|1197.2|1195.2|1197.3|1195.3|1197|1195|1033
1750146000000|2025-06-17 07:40:00|1197.3|1195.3|1198.1|1196.1|1198.1|1196.1|1197.3|1195.3|1884
1750146300000|2025-06-17 07:45:00|1197.9|1195.9|1198.8|1196.8|1198.9|1196.9|1197.9|1195.9|2096
1750146600000|2025-06-17 07:50:00|1198.7|1196.7|1198.5|1196.5|1198.7|1196.7|1198.2|1196.2|219
1750146900000|2025-06-17 07:55:00|1198.4|1196.4|1198.4|1196.4|1199|1197|1198.3|1196.3|266
1750147200000|2025-06-17 08:00:00|1198.5|1196.5|1199|1197|1199.1|1197.1|1198|1196|304
1750147500000|2025-06-17 08:05:00|1198.9|1196.9|1199.1|1197.1|1199.3|1197.3|1198.8|1196.8|2053
1750147800000|2025-06-17 08:10:00|1199|1197|1198.7|1196.7|1199.1|1197.1|1198.7|1196.7|231
1750148100000|2025-06-17 08:15:00|1198.6|1196.6|1198.3|1196.3|1198.6|1196.6|1198.3|1196.3|398
1750148400000|2025-06-17 08:20:00|1198.4|1196.4|1198.6|1196.6|1198.6|1196.6|1198.2|1196.2|103
1750148700000|2025-06-17 08:25:00|1198.5|1196.5|1198.6|1196.6|1198.8|1196.8|1198.5|1196.5|2371
1750149000000|2025-06-17 08:30:00|1198.5|1196.5|1198.2|1196.2|1198.6|1196.6|1198.2|1196.2|276
1750149300000|2025-06-17 08:35:00|1198.1|1196.1|1198.2|1196.2|1198.6|1196.6|1198|1196|301
1750149600000|2025-06-17 08:40:00|1198.1|1196.1|1197.9|1195.9|1198.1|1196.1|1197.7|1195.7|280
1750149900000|2025-06-17 08:45:00|1197.8|1195.8|1198.2|1196.2|1198.3|1196.3|1197.8|1195.8|1066
1750150200000|2025-06-17 08:50:00|1198.1|1196.1|1197.7|1195.7|1198.6|1196.6|1197.6|1195.6|534
1750150500000|2025-06-17 08:55:00|1197.8|1195.8|1198.4|1196.4|1198.6|1196.6|1197.5|1195.5|904
1750150800000|2025-06-17 09:00:00|1198.5|1196.5|1198|1196|1198.8|1196.8|1197.9|1195.9|706
1750151100000|2025-06-17 09:05:00|1197.9|1195.9|1197.5|1195.5|1197.9|1195.9|1197.3|1195.3|837
1750151400000|2025-06-17 09:10:00|1197.4|1195.4|1196.8|1194.8|1197.4|1195.4|1196.6|1194.6|434
1750151700000|2025-06-17 09:15:00|1196.9|1194.9|1196.7|1194.7|1197.1|1195.1|1196.6|1194.6|485
1750152000000|2025-06-17 09:20:00|1196.8|1194.8|1196.6|1194.6|1196.8|1194.8|1196.1|1194.1|446
1750152300000|2025-06-17 09:25:00|1196.5|1194.5|1196.5|1194.5|1196.5|1194.5|1196.1|1194.1|253
1750152600000|2025-06-17 09:30:00|1196.4|1194.4|1196.2|1194.2|1196.7|1194.7|1196|1194|312
1750152900000|2025-06-17 09:35:00|1196.1|1194.1|1195.9|1193.9|1196.2|1194.2|1195.8|1193.8|427
1750153200000|2025-06-17 09:40:00|1195.8|1193.8|1196.7|1194.7|1196.7|1194.7|1195.8|1193.8|151
1750153500000|2025-06-17 09:45:00|1196.6|1194.6|1196.4|1194.4|1196.7|1194.7|1196.2|1194.2|109
1750153800000|2025-06-17 09:50:00|1196.5|1194.5|1195.6|1193.6|1196.6|1194.6|1195.5|1193.5|253
1750154100000|2025-06-17 09:55:00|1195.5|1193.5|1195.8|1193.8|1195.9|1193.9|1195.5|1193.5|197
1750154400000|2025-06-17 10:00:00|1195.9|1193.9|1196.4|1194.4|1196.5|1194.5|1195.9|1193.9|2987
1750154700000|2025-06-17 10:05:00|1196.3|1194.3|1195.8|1193.8|1196.6|1194.6|1195.7|1193.7|158
1750155000000|2025-06-17 10:10:00|1195.9|1193.9|1196.3|1194.3|1196.6|1194.6|1195.8|1193.8|199
1750155300000|2025-06-17 10:15:00|1196.2|1194.2|1196|1194|1196.2|1194.2|1195.9|1193.9|84
1750155600000|2025-06-17 10:20:00|1196.2|1194.2|1196|1194|1196.3|1194.3|1195.9|1193.9|57
1750155900000|2025-06-17 10:25:00|1195.9|1193.9|1196|1194|1196.2|1194.2|1195.9|1193.9|629
1750156200000|2025-06-17 10:30:00|1196.1|1194.1|1196|1194|1196.2|1194.2|1195.9|1193.9|2523
1750156500000|2025-06-17 10:35:00|1196.1|1194.1|1196|1194|1196.2|1194.2|1195.9|1193.9|830
1750156800000|2025-06-17 10:40:00|1195.9|1193.9|1195.5|1193.5|1196|1194|1195.5|1193.5|2833
1750157100000|2025-06-17 10:45:00|1195.6|1193.6|1195.8|1193.8|1196.1|1194.1|1195.5|1193.5|1561
1750157400000|2025-06-17 10:50:00|1195.9|1193.9|1196.3|1194.3|1196.5|1194.5|1195.9|1193.9|669
1750157700000|2025-06-17 10:55:00|1196.2|1194.2|1196.7|1194.7|1196.7|1194.7|1196.2|1194.2|1898
1750158000000|2025-06-17 11:00:00|1196.8|1194.8|1197.3|1195.3|1197.4|1195.4|1196.4|1194.4|1085
1750158300000|2025-06-17 11:05:00|1197.2|1195.2|1197.2|1195.2|1197.5|1195.5|1197.1|1195.1|480
1750158600000|2025-06-17 11:10:00|1197.3|1195.3|1197.7|1195.7|1197.7|1195.7|1197.2|1195.2|215
1750158900000|2025-06-17 11:15:00|1197.6|1195.6|1197.8|1195.8|1197.8|1195.8|1197.6|1195.6|131
1750159200000|2025-06-17 11:20:00|1197.9|1195.9|1197.8|1195.8|1198|1196|1197.7|1195.7|133
1750159500000|2025-06-17 11:25:00|1197.9|1195.9|1197.7|1195.7|1197.9|1195.9|1197.5|1195.5|529
1750159800000|2025-06-17 11:30:00|1197.8|1195.8|1197.6|1195.6|1198|1196|1197.6|1195.6|155
1750160100000|2025-06-17 11:35:00|1197.5|1195.5|1197.7|1195.7|1197.9|1195.9|1197.5|1195.5|191
1750160400000|2025-06-17 11:40:00|1197.5|1195.5|1197.6|1195.6|1197.8|1195.8|1197.5|1195.5|153
1750160700000|2025-06-17 11:45:00|1197.7|1195.7|1197.6|1195.6|1197.8|1195.8|1197.6|1195.6|325
1750161000000|2025-06-17 11:50:00|1197.7|1195.7|1197.9|1195.9|1197.9|1195.9|1197.6|1195.6|309
1750161300000|2025-06-17 11:55:00|1198|1196|1198.3|1196.3|1198.6|1196.6|1197.9|1195.9|1268
1750161600000|2025-06-17 12:00:00|1198.4|1196.4|1198.5|1196.5|1198.8|1196.8|1198.1|1196.1|5487
1750161900000|2025-06-17 12:05:00|1198.6|1196.6|1198.2|1196.2|1198.8|1196.8|1198.2|1196.2|320
1750162200000|2025-06-17 12:10:00|1198.3|1196.3|1198.5|1196.5|1198.5|1196.5|1198.2|1196.2|1537
1750162500000|2025-06-17 12:15:00|1198.4|1196.4|1198.2|1196.2|1198.8|1196.8|1198.2|1196.2|808
1750162800000|2025-06-17 12:20:00|1198.1|1196.1|1198.5|1196.5|1198.5|1196.5|1198|1196|3531
1750163100000|2025-06-17 12:25:00|1198.4|1196.4|1198.3|1196.3|1198.5|1196.5|1198.3|1196.3|524
1750163400000|2025-06-17 12:30:00|1198.6|1196.6|1197.7|1195.7|1198.6|1196.6|1197.6|1195.6|658
1750163700000|2025-06-17 12:35:00|1197.6|1195.6|1198.1|1196.1|1198.1|1196.1|1197.4|1195.4|634
1750164000000|2025-06-17 12:40:00|1198.2|1196.2|1197.8|1195.8|1198.4|1196.4|1197.8|1195.8|1096
1750164300000|2025-06-17 12:45:00|1197.7|1195.7|1196.6|1194.6|1197.8|1195.8|1196.5|1194.5|660
1750164600000|2025-06-17 12:50:00|1196.5|1194.5|1196.9|1194.9|1197.1|1195.1|1196.3|1194.3|595
1750164900000|2025-06-17 12:55:00|1197|1195|1196.7|1194.7|1197.1|1195.1|1196.7|1194.7|457
1750165200000|2025-06-17 13:00:00|1196.6|1194.6|1197.2|1195.2|1197.2|1195.2|1196.5|1194.5|244
1750165500000|2025-06-17 13:05:00|1197|1195|1197|1195|1197.2|1195.2|1196.6|1194.6|367
1750165800000|2025-06-17 13:10:00|1196.9|1194.9|1197|1195|1197.3|1195.3|1196.7|1194.7|226
1750166100000|2025-06-17 13:15:00|1197.1|1195.1|1197.4|1195.4|1197.4|1195.4|1197|1195|619
1750166400000|2025-06-17 13:20:00|1197.3|1195.3|1197.2|1195.2|1197.3|1195.3|1196.8|1194.8|2003
1750166700000|2025-06-17 13:25:00|1197.1|1195.1|1197.1|1195.1|1197.7|1195.7|1197.1|1195.1|6475
1750167000000|2025-06-17 13:30:00|1196.4|1195.9|1197.5|1197|1197.5|1197|1196.4|1195.9|5914
1750167300000|2025-06-17 13:35:00|1197.3|1196.8|1197|1196.5|1197.3|1196.8|1196.2|1195.7|2994
1750167600000|2025-06-17 13:40:00|1196.9|1196.4|1196.4|1195.9|1197.2|1196.7|1196.2|1195.7|1775
1750167900000|2025-06-17 13:45:00|1196.3|1195.8|1196.9|1196.4|1197.1|1196.6|1196.3|1195.8|2498
1750168200000|2025-06-17 13:50:00|1196.8|1196.3|1197.6|1197.1|1197.7|1197.2|1196.2|1195.7|1117
1750168500000|2025-06-17 13:55:00|1197.7|1197.2|1198.4|1197.9|1198.5|1198|1197.5|1197|2189
1750168800000|2025-06-17 14:00:00|1198.5|1198|1198.1|1197.6|1198.8|1198.3|1197.9|1197.4|850
1750169100000|2025-06-17 14:05:00|1198.2|1197.7|1197.6|1197.1|1198.2|1197.7|1197.3|1196.8|1695
1750169400000|2025-06-17 14:10:00|1197.8|1197.3|1198|1197.5|1198.4|1197.9|1197.5|1197|1986
1750169700000|2025-06-17 14:15:00|1197.9|1197.4|1197.2|1196.7|1197.9|1197.4|1197.2|1196.7|2662
1750170000000|2025-06-17 14:20:00|1197.3|1196.8|1196.6|1196.1|1197.3|1196.8|1196.5|1196|1107
1750170300000|2025-06-17 14:25:00|1196.5|1196|1196.7|1196.2|1196.9|1196.4|1196.1|1195.6|4148
1750170600000|2025-06-17 14:30:00|1196.6|1196.1|1194.9|1194.4|1196.9|1196.4|1194.9|1194.4|947
1750170900000|2025-06-17 14:35:00|1194.8|1194.3|1194.3|1193.8|1195|1194.5|1194.1|1193.6|3871
1750171200000|2025-06-17 14:40:00|1194.2|1193.7|1193.8|1193.3|1194.3|1193.8|1193.7|1193.2|6966
1750171500000|2025-06-17 14:45:00|1193.9|1193.4|1194.7|1194.2|1194.7|1194.2|1193.9|1193.4|4070
1750171800000|2025-06-17 14:50:00|1194.6|1194.1|1195.3|1194.8|1195.4|1194.9|1194.6|1194.1|1539
1750172100000|2025-06-17 14:55:00|1195.2|1194.7|1194.4|1193.9|1195.3|1194.8|1194.3|1193.8|833
1750172400000|2025-06-17 15:00:00|1194.3|1193.8|1195.3|1194.8|1195.5|1195|1194.3|1193.8|1121
1750172700000|2025-06-17 15:05:00|1195.4|1194.9|1196|1195.5|1196.1|1195.6|1195.4|1194.9|4646
1750173000000|2025-06-17 15:10:00|1196.1|1195.6|1197.1|1196.6|1197.1|1196.6|1196.1|1195.6|2106
1750173300000|2025-06-17 15:15:00|1197|1196.5|1196.9|1196.4|1197.1|1196.6|1196.4|1195.9|12262
1750173600000|2025-06-17 15:20:00|1197|1196.5|1196.1|1195.6|1197|1196.5|1195.9|1195.4|6009
1750173900000|2025-06-17 15:25:00|1196|1195.5|1195.1|1194.6|1196|1195.5|1194.4|1193.9|2051
1750174200000|2025-06-17 15:30:00|1195|1194.5|1195.4|1194.9|1195.7|1195.2|1194.9|1194.4|3796
1750174500000|2025-06-17 15:35:00|1195.2|1194.7|1195.1|1194.6|1195.5|1195|1194.8|1194.3|772
1750174800000|2025-06-17 15:40:00|1195.2|1194.7|1196.1|1195.6|1196.1|1195.6|1195.2|1194.7|827
1750175100000|2025-06-17 15:45:00|1196.2|1195.7|1195.8|1195.3|1196.2|1195.7|1195.4|1194.9|1038
1750175400000|2025-06-17 15:50:00|1195.9|1195.4|1196.4|1195.9|1196.5|1196|1195.9|1195.4|4093
1750175700000|2025-06-17 15:55:00|1196.5|1196|1196.4|1195.9|1196.7|1196.2|1196.2|1195.7|931
1750176000000|2025-06-17 16:00:00|1196.5|1196|1197.2|1196.7|1197.3|1196.8|1196.4|1195.9|1231
1750176300000|2025-06-17 16:05:00|1197.3|1196.8|1197|1196.5|1197.5|1197|1196.2|1195.7|1664
1750176600000|2025-06-17 16:10:00|1197.1|1196.6|1197.4|1196.9|1197.4|1196.9|1197|1196.5|1660
1750176900000|2025-06-17 16:15:00|1197.3|1196.8|1197.2|1196.7|1197.5|1197|1197.2|1196.7|6668
1750177200000|2025-06-17 16:20:00|1197.3|1196.8|1196.8|1196.3|1197.3|1196.8|1196.8|1196.3|523
1750177500000|2025-06-17 16:25:00|1196.7|1196.2|1196.1|1195.6|1196.9|1196.4|1196|1195.5|6481
1750177800000|2025-06-17 16:30:00|1196|1195.5|1195.8|1195.3|1196.1|1195.6|1195.8|1195.3|1078
1750178100000|2025-06-17 16:35:00|1195.9|1195.4|1195.7|1195.2|1196.2|1195.7|1195.7|1195.2|825
1750178400000|2025-06-17 16:40:00|1195.6|1195.1|1194.9|1194.4|1195.6|1195.1|1194.7|1194.2|1340
1750178700000|2025-06-17 16:45:00|1195|1194.5|1194.2|1193.7|1195.4|1194.9|1194.1|1193.6|913
1750179000000|2025-06-17 16:50:00|1194.3|1193.8|1193.5|1193|1194.4|1193.9|1193.5|1193|961
1750179300000|2025-06-17 16:55:00|1193.4|1192.9|1191.8|1191.3|1193.4|1192.9|1191.6|1191.1|2203
1750179600000|2025-06-17 17:00:00|1191.7|1191.2|1191.6|1191.1|1192.1|1191.6|1191.2|1190.7|903
1750179900000|2025-06-17 17:05:00|1191.7|1191.2|1192.1|1191.6|1192.1|1191.6|1190.9|1190.4|826
1750180200000|2025-06-17 17:10:00|1192|1191.5|1191.4|1190.9|1192|1191.5|1191|1190.5|732
1750180500000|2025-06-17 17:15:00|1191.3|1190.8|1190.5|1190|1191.3|1190.8|1190.5|1190|2106
1750180800000|2025-06-17 17:20:00|1190.4|1189.9|1190.8|1190.3|1191.1|1190.6|1190.3|1189.8|8118
1750181100000|2025-06-17 17:25:00|1190.7|1190.2|1189.9|1189.4|1190.7|1190.2|1189.8|1189.3|685
1750181400000|2025-06-17 17:30:00|1189.8|1189.3|1191|1190.5|1191|1190.5|1189.4|1188.9|1651
1750181700000|2025-06-17 17:35:00|1191.1|1190.6|1191|1190.5|1191.2|1190.7|1190.7|1190.2|1529
1750182000000|2025-06-17 17:40:00|1190.9|1190.4|1190|1189.5|1191.2|1190.7|1190|1189.5|449
1750182300000|2025-06-17 17:45:00|1190.1|1189.6|1188.2|1187.7|1190.2|1189.7|1187.8|1187.3|1207
1750182600000|2025-06-17 17:50:00|1188.3|1187.8|1187.7|1187.2|1188.3|1187.8|1187.5|1187|4394
1750182900000|2025-06-17 17:55:00|1187.9|1187.4|1187.9|1187.4|1188.7|1188.2|1187.9|1187.4|1367
1750183200000|2025-06-17 18:00:00|1187.8|1187.3|1187.6|1187.1|1188.1|1187.6|1187.1|1186.6|1073
1750183500000|2025-06-17 18:05:00|1187.9|1187.4|1188.2|1187.7|1188.3|1187.8|1187.6|1187.1|572
1750183800000|2025-06-17 18:10:00|1188.3|1187.8|1188|1187.5|1188.4|1187.9|1187.8|1187.3|912
1750184100000|2025-06-17 18:15:00|1187.9|1187.4|1187.7|1187.2|1188|1187.5|1187.3|1186.8|4497
1750184400000|2025-06-17 18:20:00|1187.6|1187.1|1187.7|1187.2|1188|1187.5|1187.5|1187|559
1750184700000|2025-06-17 18:25:00|1187.6|1187.1|1187.5|1187|1187.9|1187.4|1187.3|1186.8|1199
1750185000000|2025-06-17 18:30:00|1187.6|1187.1|1188.4|1187.9|1188.5|1188|1187.5|1187|1010
1750185300000|2025-06-17 18:35:00|1188.5|1188|1187.5|1187|1188.6|1188.1|1187.5|1187|1009
1750185600000|2025-06-17 18:40:00|1187.6|1187.1|1187.1|1186.6|1187.6|1187.1|1186.7|1186.2|595
1750185900000|2025-06-17 18:45:00|1187.2|1186.7|1187.4|1186.9|1187.7|1187.2|1187.2|1186.7|533
1750186200000|2025-06-17 18:50:00|1187.3|1186.8|1187.8|1187.3|1187.8|1187.3|1187.3|1186.8|804
1750186500000|2025-06-17 18:55:00|1187.9|1187.4|1188.3|1187.8|1188.3|1187.8|1187.8|1187.3|1056
1750186800000|2025-06-17 19:00:00|1188.2|1187.7|1188.1|1187.6|1188.4|1187.9|1187.9|1187.4|1154
1750187100000|2025-06-17 19:05:00|1188|1187.5|1188|1187.5|1188.3|1187.8|1187.8|1187.3|735
1750187400000|2025-06-17 19:10:00|1188.1|1187.6|1188|1187.5|1188.3|1187.8|1187.8|1187.3|393
1750187700000|2025-06-17 19:15:00|1188.1|1187.6|1187.8|1187.3|1188.1|1187.6|1187.6|1187.1|868
1750188000000|2025-06-17 19:20:00|1187.9|1187.4|1188.7|1188.2|1188.7|1188.2|1187.8|1187.3|573
1750188300000|2025-06-17 19:25:00|1188.6|1188.1|1188.8|1188.3|1188.8|1188.3|1188.6|1188.1|815
1750188600000|2025-06-17 19:30:00|1188.9|1188.4|1188.9|1188.4|1188.9|1188.4|1188.4|1187.9|787
1750188900000|2025-06-17 19:35:00|1189|1188.5|1188.5|1188|1189.1|1188.6|1188.5|1188|798
1750189200000|2025-06-17 19:40:00|1188.4|1187.9|1188.4|1187.9|1188.5|1188|1188|1187.5|1163
1750189500000|2025-06-17 19:45:00|1188.5|1188|1188.9|1188.4|1189|1188.5|1188.4|1187.9|573
1750189800000|2025-06-17 19:50:00|1189.1|1188.6|1188.9|1188.4|1189.4|1188.9|1188.7|1188.2|1940
1750190100000|2025-06-17 19:55:00|1188.8|1188.3|1189|1188.5|1189.2|1188.7|1188.4|1187.9|9648
1750190400000|2025-06-17 20:00:00|1189.7|1187.7|1189.3|1187.3|1190|1188|1189.3|1187.3|2079
1750190700000|2025-06-17 20:05:00|1189.4|1187.4|1189.4|1187.4|1189.5|1187.5|1189.4|1187.4|66
1750191000000|2025-06-17 20:10:00|1189.2|1187.2|1188.8|1186.8|1189.3|1187.3|1188.8|1186.8|724
1750191300000|2025-06-17 20:15:00|1188.9|1186.9|1188.6|1186.6|1188.9|1186.9|1188.6|1186.6|168
1750191600000|2025-06-17 20:20:00|1188.4|1186.4|1188.7|1186.7|1188.8|1186.8|1188.3|1186.3|81
1750191900000|2025-06-17 20:25:00|1188.8|1186.8|1188.9|1186.9|1189.1|1187.1|1188.8|1186.8|55
1750192200000|2025-06-17 20:30:00|1188.8|1186.8|1188.9|1186.9|1188.9|1186.9|1188.8|1186.8|8
1750192500000|2025-06-17 20:35:00|1188.8|1186.8|1188.7|1186.7|1188.8|1186.8|1188.6|1186.6|35
1750192800000|2025-06-17 20:40:00|1188.6|1186.6|1188.6|1186.6|1188.6|1186.6|1188.6|1186.6|3
1750193100000|2025-06-17 20:45:00|1188.7|1186.7|1188.7|1186.7|1188.7|1186.7|1188.7|1186.7|9
1750193400000|2025-06-17 20:50:00|1188.6|1186.6|1188.7|1186.7|1188.7|1186.7|1188.5|1186.5|14
1750193700000|2025-06-17 20:55:00|1188.6|1186.6|1189.3|1187.3|1189.4|1187.4|1188.6|1186.6|62
1750195800000|2025-06-17 21:30:00|||||||||105
1750197300000|2025-06-17 21:55:00|||||||||28
1750197600000|2025-06-17 22:00:00|1188.6|1186.6|1187.4|1185.4|1188.7|1186.7|1186.8|1184.8|0
1750197900000|2025-06-17 22:05:00|1187.5|1185.5|1188.3|1186.3|1188.4|1186.4|1187.3|1185.3|0
1750198200000|2025-06-17 22:10:00|1188.2|1186.2|1187.9|1185.9|1188.3|1186.3|1187.7|1185.7|0
1750198500000|2025-06-17 22:15:00|1187.8|1185.8|1187.5|1185.5|1187.9|1185.9|1187.3|1185.3|0
1750198800000|2025-06-17 22:20:00|1187.4|1185.4|1187.1|1185.1|1187.6|1185.6|1187|1185|0
1750199100000|2025-06-17 22:25:00|1187.2|1185.2|1187|1185|1187.5|1185.5|1186.9|1184.9|0
1750199400000|2025-06-17 22:30:00|1187.1|1185.1|1187.1|1185.1|1187.2|1185.2|1186.4|1184.4|0
1750199700000|2025-06-17 22:35:00|1187.2|1185.2|1186.6|1184.6|1187.2|1185.2|1186.6|1184.6|0
1750200000000|2025-06-17 22:40:00|1186.7|1184.7|1186.4|1184.4|1186.7|1184.7|1186|1184|0
1750200300000|2025-06-17 22:45:00|1186.5|1184.5|1186.3|1184.3|1186.5|1184.5|1185.8|1183.8|0
1750200600000|2025-06-17 22:50:00|1186.4|1184.4|1186.3|1184.3|1186.4|1184.4|1186.1|1184.1|0
1750200900000|2025-06-17 22:55:00|1186.4|1184.4|1185.7|1183.7|1186.4|1184.4|1185.4|1183.4|0
1750201200000|2025-06-17 23:00:00|1185.6|1183.6|1185.9|1183.9|1186|1184|1185.3|1183.3|0
1750201500000|2025-06-17 23:05:00|1186|1184|1186.2|1184.2|1186.8|1184.8|1185.9|1183.9|0
1750201800000|2025-06-17 23:10:00|1186.1|1184.1|1185.7|1183.7|1186.2|1184.2|1185.6|1183.6|0
1750202100000|2025-06-17 23:15:00|1185.8|1183.8|1186.4|1184.4|1186.7|1184.7|1185.7|1183.7|0
1750202400000|2025-06-17 23:20:00|1186.5|1184.5|1186.2|1184.2|1186.6|1184.6|1186.1|1184.1|0
1750202700000|2025-06-17 23:25:00|1186.3|1184.3|1186.4|1184.4|1186.7|1184.7|1186.1|1184.1|0
1750203000000|2025-06-17 23:30:00|1186.5|1184.5|1186.6|1184.6|1186.7|1184.7|1186.4|1184.4|0
1750203300000|2025-06-17 23:35:00|1186.5|1184.5|1186.1|1184.1|1186.5|1184.5|1186|1184|0
1750203600000|2025-06-17 23:40:00|1186.2|1184.2|1187.1|1185.1|1187.3|1185.3|1186.1|1184.1|0
1750203900000|2025-06-17 23:45:00|1187|1185|1186.9|1184.9|1187.1|1185.1|1186.5|1184.5|0
1750204200000|2025-06-17 23:50:00|1187|1185|1186.9|1184.9|1187.6|1185.6|1186.6|1184.6|0
1750204500000|2025-06-17 23:55:00|1187|1185|1186.6|1184.6|1187|1185|1186.3|1184.3|0
1750204800000|2025-06-18 00:00:00|1187|1185|1190.2|1188.2|1191.3|1189.3|1186.6|1184.6|318
1750205100000|2025-06-18 00:05:00|1188.9|1186.9|1190.4|1188.4|1191.5|1189.5|1188.9|1186.9|78
1750205400000|2025-06-18 00:10:00|1190.8|1188.8|1191.5|1189.5|1191.7|1189.7|1190.8|1188.8|64
1750205700000|2025-06-18 00:15:00|1191.6|1189.6|1191.6|1189.6|1191.9|1189.9|1191.2|1189.2|22
1750206000000|2025-06-18 00:20:00|1191.9|1189.9|1192.2|1190.2|1192.6|1190.6|1191.9|1189.9|72
1750206300000|2025-06-18 00:25:00|1192.1|1190.1|1192.1|1190.1|1192.1|1190.1|1191.6|1189.6|351
1750206600000|2025-06-18 00:30:00|1192.2|1190.2|1191.8|1189.8|1192.5|1190.5|1191.8|1189.8|80
1750206900000|2025-06-18 00:35:00|1191.9|1189.9|1192.8|1190.8|1192.9|1190.9|1191.9|1189.9|55
1750207200000|2025-06-18 00:40:00|1192.6|1190.6|1192.4|1190.4|1192.8|1190.8|1192.4|1190.4|17
1750207500000|2025-06-18 00:45:00|1192.6|1190.6|1191.5|1189.5|1192.7|1190.7|1191.2|1189.2|12
1750207800000|2025-06-18 00:50:00|1191.7|1189.7|1192|1190|1192.2|1190.2|1191.7|1189.7|46
1750208100000|2025-06-18 00:55:00|1191.9|1189.9|1191.9|1189.9|1191.9|1189.9|1191.8|1189.8|10
1750208400000|2025-06-18 01:00:00|1191.7|1189.7|1192.9|1190.9|1192.9|1190.9|1191.7|1189.7|438
1750208700000|2025-06-18 01:05:00|1195.6|1193.6|1195.9|1193.9|1196.4|1194.4|1195.3|1193.3|121
1750209000000|2025-06-18 01:10:00|1196|1194|1195.8|1193.8|1196|1194|1195.4|1193.4|12
1750209300000|2025-06-18 01:15:00|1195.9|1193.9|1196.7|1194.7|1196.8|1194.8|1195.9|1193.9|225
1750209600000|2025-06-18 01:20:00|1196.4|1194.4|1197.5|1195.5|1197.5|1195.5|1196.4|1194.4|34
1750209900000|2025-06-18 01:25:00|1197|1195|1196.8|1194.8|1197.1|1195.1|1196.7|1194.7|13
1750210200000|2025-06-18 01:30:00|1196.7|1194.7|1197.1|1195.1|1197.1|1195.1|1196|1194|44
1750210500000|2025-06-18 01:35:00|1196.8|1194.8|1196.6|1194.6|1196.8|1194.8|1196|1194|86
1750210800000|2025-06-18 01:40:00|1196.7|1194.7|1196.1|1194.1|1197.2|1195.2|1196.1|1194.1|104
1750211100000|2025-06-18 01:45:00|1195.5|1193.5|1194.6|1192.6|1195.5|1193.5|1194.6|1192.6|37
1750211400000|2025-06-18 01:50:00|1194.8|1192.8|1195.3|1193.3|1195.3|1193.3|1194.8|1192.8|13
1750211700000|2025-06-18 01:55:00|1195.5|1193.5|1195.1|1193.1|1195.5|1193.5|1195.1|1193.1|23
1750212000000|2025-06-18 02:00:00|1194.4|1192.4|1194.3|1192.3|1194.5|1192.5|1194.3|1192.3|6
1750212300000|2025-06-18 02:05:00|1193.8|1191.8|1193.8|1191.8|1193.9|1191.9|1193.5|1191.5|30
1750212600000|2025-06-18 02:10:00|1194|1192|1194.3|1192.3|1194.4|1192.4|1193.6|1191.6|24
1750212900000|2025-06-18 02:15:00|1193.9|1191.9|1194.1|1192.1|1194.1|1192.1|1193.5|1191.5|14
1750213200000|2025-06-18 02:20:00|1193.9|1191.9|1194.1|1192.1|1194.1|1192.1|1193.6|1191.6|21
1750213500000|2025-06-18 02:25:00|1194.4|1192.4|1194.2|1192.2|1194.7|1192.7|1194.2|1192.2|35
1750213800000|2025-06-18 02:30:00|1194.4|1192.4|1194.9|1192.9|1195.1|1193.1|1194.2|1192.2|139
1750214100000|2025-06-18 02:35:00|1195.1|1193.1|1194.9|1192.9|1195.2|1193.2|1194.8|1192.8|46
1750214400000|2025-06-18 02:40:00|1195.3|1193.3|1196.4|1194.4|1196.4|1194.4|1195.3|1193.3|25
1750214700000|2025-06-18 02:45:00|1196.5|1194.5|1196.3|1194.3|1196.7|1194.7|1196.1|1194.1|122
1750215000000|2025-06-18 02:50:00|1196.4|1194.4|1195.8|1193.8|1196.4|1194.4|1195.6|1193.6|13
1750215300000|2025-06-18 02:55:00|1195.5|1193.5|1194.7|1192.7|1195.5|1193.5|1194.7|1192.7|32
1750215600000|2025-06-18 03:00:00|1194.8|1192.8|1194.1|1192.1|1194.9|1192.9|1194|1192|20
1750215900000|2025-06-18 03:05:00|1194.4|1192.4|1194.2|1192.2|1194.4|1192.4|1193.9|1191.9|8
1750216200000|2025-06-18 03:10:00|1194.3|1192.3|1194.2|1192.2|1194.3|1192.3|1194.2|1192.2|4
1750216500000|2025-06-18 03:15:00|1193.9|1191.9|1194.5|1192.5|1194.5|1192.5|1193.7|1191.7|82
1750216800000|2025-06-18 03:20:00|1194.6|1192.6|1195.4|1193.4|1195.4|1193.4|1194.6|1192.6|26
1750217100000|2025-06-18 03:25:00|1195.3|1193.3|1194.9|1192.9|1195.3|1193.3|1194.9|1192.9|9
1750217400000|2025-06-18 03:30:00|1195|1193|1194.9|1192.9|1195.1|1193.1|1194.8|1192.8|21
1750217700000|2025-06-18 03:35:00|1195|1193|1194.9|1192.9|1195|1193|1194.6|1192.6|34
1750218000000|2025-06-18 03:40:00|1195|1193|1195.1|1193.1|1195.2|1193.2|1195|1193|18
1750218300000|2025-06-18 03:45:00|1195.5|1193.5|1195.9|1193.9|1196|1194|1195.5|1193.5|94
1750218600000|2025-06-18 03:50:00|1195.8|1193.8|1196|1194|1196.1|1194.1|1195.6|1193.6|24
1750218900000|2025-06-18 03:55:00|1195.9|1193.9|1195.5|1193.5|1195.9|1193.9|1195.5|1193.5|12
1750219200000|2025-06-18 04:00:00|1195.7|1193.7|1195.8|1193.8|1196.2|1194.2|1195.7|1193.7|43
1750219500000|2025-06-18 04:05:00|1195.9|1193.9|1196.6|1194.6|1196.6|1194.6|1195.9|1193.9|31
1750219800000|2025-06-18 04:10:00|1196.5|1194.5|1196.4|1194.4|1196.6|1194.6|1196.3|1194.3|12
1750220100000|2025-06-18 04:15:00|1196.6|1194.6|1196.5|1194.5|1196.7|1194.7|1196.5|1194.5|17
1750220400000|2025-06-18 04:20:00|1196.2|1194.2|1195.1|1193.1|1196.3|1194.3|1195.1|1193.1|51
1750220700000|2025-06-18 04:25:00|1195|1193|1195|1193|1195.2|1193.2|1195|1193|18
1750221000000|2025-06-18 04:30:00|1194.8|1192.8|1195.1|1193.1|1195.2|1193.2|1194.7|1192.7|60
1750221300000|2025-06-18 04:35:00|1195.2|1193.2|1194.8|1192.8|1195.6|1193.6|1194.8|1192.8|50
1750221600000|2025-06-18 04:40:00|1194.9|1192.9|1195.6|1193.6|1195.6|1193.6|1194.8|1192.8|14
1750221900000|2025-06-18 04:45:00|1195.5|1193.5|1196.1|1194.1|1196.1|1194.1|1195.5|1193.5|13
1750222200000|2025-06-18 04:50:00|1195.9|1193.9|1195.6|1193.6|1195.9|1193.9|1195.6|1193.6|6
1750222500000|2025-06-18 04:55:00|1195.7|1193.7|1195.7|1193.7|1195.8|1193.8|1195.7|1193.7|9
1750222800000|2025-06-18 05:00:00|1195.8|1193.8|1196.1|1194.1|1196.2|1194.2|1195.8|1193.8|158
1750223100000|2025-06-18 05:05:00|1196.5|1194.5|1196.8|1194.8|1197|1195|1196.4|1194.4|22
1750223400000|2025-06-18 05:10:00|1196.9|1194.9|1196.8|1194.8|1196.9|1194.9|1196.7|1194.7|8
1750223700000|2025-06-18 05:15:00|1196.4|1194.4|1196.2|1194.2|1196.5|1194.5|1196.2|1194.2|4
1750224000000|2025-06-18 05:20:00|1196.1|1194.1|1195.4|1193.4|1196.1|1194.1|1195.4|1193.4|32
1750224300000|2025-06-18 05:25:00|1195.2|1193.2|1195.8|1193.8|1196.1|1194.1|1195.1|1193.1|46
1750224600000|2025-06-18 05:30:00|1196.2|1194.2|1196.8|1194.8|1196.8|1194.8|1196.2|1194.2|51
1750224900000|2025-06-18 05:35:00|1196.6|1194.6|1195.7|1193.7|1196.6|1194.6|1195.7|1193.7|21
1750225200000|2025-06-18 05:40:00|1195.6|1193.6|1196.6|1194.6|1196.6|1194.6|1195.6|1193.6|20
1750225500000|2025-06-18 05:45:00|1196.7|1194.7|1196.3|1194.3|1196.7|1194.7|1196.3|1194.3|7
1750225800000|2025-06-18 05:50:00|1195.9|1193.9|1195.7|1193.7|1195.9|1193.9|1195.6|1193.6|7
1750226100000|2025-06-18 05:55:00|1195.6|1193.6|1195.6|1193.6|1195.6|1193.6|1195.3|1193.3|371
1750226400000|2025-06-18 06:00:00|1195.5|1193.5|1195.6|1193.6|1195.6|1193.6|1195.5|1193.5|8
1750226700000|2025-06-18 06:05:00|1195.4|1193.4|1196.4|1194.4|1196.5|1194.5|1195.4|1193.4|28
1750227000000|2025-06-18 06:10:00|1196.3|1194.3|1197|1195|1197|1195|1196.1|1194.1|25
1750227300000|2025-06-18 06:15:00|1196.8|1194.8|1196.4|1194.4|1196.9|1194.9|1195.9|1193.9|36
1750227600000|2025-06-18 06:20:00|1196.3|1194.3|1196.7|1194.7|1197.1|1195.1|1195.9|1193.9|181
1750227900000|2025-06-18 06:25:00|1196.8|1194.8|1196.3|1194.3|1197|1195|1196.3|1194.3|29
1750228200000|2025-06-18 06:30:00|1196.4|1194.4|1196.5|1194.5|1196.5|1194.5|1196|1194|25
1750228500000|2025-06-18 06:35:00|1196.1|1194.1|1196.4|1194.4|1196.6|1194.6|1195.9|1193.9|15
1750228800000|2025-06-18 06:40:00|1196.5|1194.5|1196.4|1194.4|1196.6|1194.6|1196.3|1194.3|32
1750229100000|2025-06-18 06:45:00|1196.3|1194.3|1196.2|1194.2|1196.4|1194.4|1196|1194|207
1750229400000|2025-06-18 06:50:00|1196.3|1194.3|1196.5|1194.5|1196.5|1194.5|1196.1|1194.1|1936
1750229700000|2025-06-18 06:55:00|1196.6|1194.6|1196.8|1194.8|1197|1195|1196.5|1194.5|413
1750230000000|2025-06-18 07:00:00|1196.6|1194.6|1196.7|1194.7|1197|1195|1196.4|1194.4|154
1750230300000|2025-06-18 07:05:00|1196.9|1194.9|1196.6|1194.6|1196.9|1194.9|1196.5|1194.5|1419
1750230600000|2025-06-18 07:10:00|1196.5|1194.5|1196|1194|1196.9|1194.9|1196|1194|469
1750230900000|2025-06-18 07:15:00|1196.1|1194.1|1196.1|1194.1|1196.4|1194.4|1196.1|1194.1|223
1750231200000|2025-06-18 07:20:00|1196.3|1194.3|1196|1194|1196.4|1194.4|1195.8|1193.8|138
1750231500000|2025-06-18 07:25:00|1196.1|1194.1|1196.1|1194.1|1196.3|1194.3|1195.8|1193.8|441
1750231800000|2025-06-18 07:30:00|1196|1194|1195.9|1193.9|1196.3|1194.3|1195.5|1193.5|162
1750232100000|2025-06-18 07:35:00|1196|1194|1196.4|1194.4|1196.5|1194.5|1196|1194|117
1750232400000|2025-06-18 07:40:00|1196.5|1194.5|1196.4|1194.4|1196.6|1194.6|1196.4|1194.4|458
1750232700000|2025-06-18 07:45:00|1196.3|1194.3|1196.2|1194.2|1196.4|1194.4|1196|1194|153
1750233000000|2025-06-18 07:50:00|1196.1|1194.1|1195.5|1193.5|1196.1|1194.1|1195.4|1193.4|207
1750233300000|2025-06-18 07:55:00|1195.4|1193.4|1195.6|1193.6|1195.7|1193.7|1195.4|1193.4|162
1750233600000|2025-06-18 08:00:00|1195.4|1193.4|1196.3|1194.3|1196.3|1194.3|1195.3|1193.3|669
1750233900000|2025-06-18 08:05:00|1196.4|1194.4|1196.1|1194.1|1196.4|1194.4|1195.9|1193.9|1035
1750234200000|2025-06-18 08:10:00|1196|1194|1195.5|1193.5|1196.4|1194.4|1195.4|1193.4|238
1750234500000|2025-06-18 08:15:00|1195.4|1193.4|1194.4|1192.4|1195.4|1193.4|1194.2|1192.2|1047
1750234800000|2025-06-18 08:20:00|1194.5|1192.5|1193.8|1191.8|1194.5|1192.5|1193.5|1191.5|333
1750235100000|2025-06-18 08:25:00|1193.9|1191.9|1193.6|1191.6|1194|1192|1193.6|1191.6|237
1750235400000|2025-06-18 08:30:00|1193.9|1191.9|1194.2|1192.2|1194.3|1192.3|1193.8|1191.8|170
1750235700000|2025-06-18 08:35:00|1194.3|1192.3|1194.3|1192.3|1194.5|1192.5|1194.2|1192.2|203
1750236000000|2025-06-18 08:40:00|1194.2|1192.2|1194.3|1192.3|1194.5|1192.5|1194.1|1192.1|1946
1750236300000|2025-06-18 08:45:00|1194.4|1192.4|1194.6|1192.6|1194.7|1192.7|1194.2|1192.2|155
1750236600000|2025-06-18 08:50:00|1194.5|1192.5|1194.3|1192.3|1194.5|1192.5|1194.3|1192.3|121
1750236900000|2025-06-18 08:55:00|1194.4|1192.4|1194.6|1192.6|1194.8|1192.8|1194.3|1192.3|169
1750237200000|2025-06-18 09:00:00|1194.7|1192.7|1195.1|1193.1|1195.1|1193.1|1194.5|1192.5|188
1750237500000|2025-06-18 09:05:00|1195.2|1193.2|1194.9|1192.9|1195.3|1193.3|1194.8|1192.8|980
1750237800000|2025-06-18 09:10:00|1194.8|1192.8|1195.1|1193.1|1195.2|1193.2|1194.7|1192.7|1864
1750238100000|2025-06-18 09:15:00|1195.2|1193.2|1195.4|1193.4|1195.4|1193.4|1195.1|1193.1|247
1750238400000|2025-06-18 09:20:00|1195.5|1193.5|1195.2|1193.2|1195.5|1193.5|1195.1|1193.1|660
1750238700000|2025-06-18 09:25:00|1195.3|1193.3|1195.2|1193.2|1195.4|1193.4|1195|1193|637
1750239000000|2025-06-18 09:30:00|1195.3|1193.3|1194.7|1192.7|1195.5|1193.5|1194.7|1192.7|535
1750239300000|2025-06-18 09:35:00|1194.8|1192.8|1194.8|1192.8|1194.9|1192.9|1194.5|1192.5|363
1750239600000|2025-06-18 09:40:00|1194.7|1192.7|1194.3|1192.3|1194.7|1192.7|1194.1|1192.1|600
1750239900000|2025-06-18 09:45:00|1194.2|1192.2|1193.6|1191.6|1194.2|1192.2|1193.4|1191.4|143
1750240200000|2025-06-18 09:50:00|1193.7|1191.7|1193.6|1191.6|1193.8|1191.8|1193.6|1191.6|553
1750240500000|2025-06-18 09:55:00|1193.5|1191.5|1193.8|1191.8|1194|1192|1193.5|1191.5|549
1750240800000|2025-06-18 10:00:00|1193.7|1191.7|1193.6|1191.6|1193.9|1191.9|1193.5|1191.5|210
1750241100000|2025-06-18 10:05:00|1193.5|1191.5|1193.7|1191.7|1193.9|1191.9|1193.5|1191.5|73
1750241400000|2025-06-18 10:10:00|1193.5|1191.5|1193.6|1191.6|1193.7|1191.7|1193.3|1191.3|216
1750241700000|2025-06-18 10:15:00|1193.5|1191.5|1193.7|1191.7|1193.8|1191.8|1193.5|1191.5|650
1750242000000|2025-06-18 10:20:00|1193.6|1191.6|1193|1191|1193.6|1191.6|1192.3|1190.3|1329
1750242300000|2025-06-18 10:25:00|1193.1|1191.1|1192.9|1190.9|1193.3|1191.3|1192.9|1190.9|156
1750242600000|2025-06-18 10:30:00|1192.8|1190.8|1192.4|1190.4|1192.8|1190.8|1192.3|1190.3|94
1750242900000|2025-06-18 10:35:00|1192.3|1190.3|1192.4|1190.4|1192.4|1190.4|1192.2|1190.2|321
1750243200000|2025-06-18 10:40:00|1192.3|1190.3|1192.4|1190.4|1192.6|1190.6|1192.1|1190.1|509
1750243500000|2025-06-18 10:45:00|1192.3|1190.3|1192.1|1190.1|1192.7|1190.7|1192|1190|139
1750243800000|2025-06-18 10:50:00|1192|1190|1190.8|1188.8|1192.1|1190.1|1190.8|1188.8|816
1750244100000|2025-06-18 10:55:00|1190.7|1188.7|1190.5|1188.5|1191|1189|1190.1|1188.1|2040
1750244400000|2025-06-18 11:00:00|1190.4|1188.4|1190.8|1188.8|1190.8|1188.8|1190.4|1188.4|698
1750244700000|2025-06-18 11:05:00|1190.7|1188.7|1190.9|1188.9|1191.2|1189.2|1190.7|1188.7|128
1750245000000|2025-06-18 11:10:00|1191|1189|1190.8|1188.8|1191|1189|1190.6|1188.6|154
1750245300000|2025-06-18 11:15:00|1190.7|1188.7|1190.4|1188.4|1190.8|1188.8|1190.4|1188.4|434
1750245600000|2025-06-18 11:20:00|1190.5|1188.5|1190.8|1188.8|1190.8|1188.8|1190.4|1188.4|347
1750245900000|2025-06-18 11:25:00|1190.7|1188.7|1190.8|1188.8|1190.9|1188.9|1190.6|1188.6|171
1750246200000|2025-06-18 11:30:00|1190.7|1188.7|1190.7|1188.7|1190.9|1188.9|1190.7|1188.7|1437
1750246500000|2025-06-18 11:35:00|1190.8|1188.8|1190.8|1188.8|1190.8|1188.8|1190.5|1188.5|421
1750246800000|2025-06-18 11:40:00|1190.7|1188.7|1191.2|1189.2|1191.4|1189.4|1190.7|1188.7|189
1750247100000|2025-06-18 11:45:00|1191.3|1189.3|1191.8|1189.8|1191.8|1189.8|1191.2|1189.2|880
1750247400000|2025-06-18 11:50:00|1191.9|1189.9|1191.8|1189.8|1192|1190|1191.6|1189.6|449
1750247700000|2025-06-18 11:55:00|1191.9|1189.9|1191.7|1189.7|1191.9|1189.9|1191.7|1189.7|325
1750248000000|2025-06-18 12:00:00|1191.6|1189.6|1191.7|1189.7|1192|1190|1191.5|1189.5|246
1750248300000|2025-06-18 12:05:00|1191.9|1189.9|1191.8|1189.8|1192.3|1190.3|1191.8|1189.8|204
1750248600000|2025-06-18 12:10:00|1192|1190|1192.1|1190.1|1192.3|1190.3|1192|1190|511
1750248900000|2025-06-18 12:15:00|1192|1190|1191.5|1189.5|1192|1190|1191.4|1189.4|1046
1750249200000|2025-06-18 12:20:00|1191.6|1189.6|1192.3|1190.3|1192.3|1190.3|1191.4|1189.4|146
1750249500000|2025-06-18 12:25:00|1192.2|1190.2|1191.9|1189.9|1192.3|1190.3|1191.9|1189.9|245
1750249800000|2025-06-18 12:30:00|1191.8|1189.8|1192.2|1190.2|1192.3|1190.3|1191.4|1189.4|533
1750250100000|2025-06-18 12:35:00|1192.1|1190.1|1191.3|1189.3|1192.3|1190.3|1191.2|1189.2|2720
1750250400000|2025-06-18 12:40:00|1191.4|1189.4|1191.3|1189.3|1191.6|1189.6|1191.2|1189.2|177
1750250700000|2025-06-18 12:45:00|1191.2|1189.2|1191.2|1189.2|1191.2|1189.2|1190.8|1188.8|169
1750251000000|2025-06-18 12:50:00|1191.3|1189.3|1191.4|1189.4|1191.7|1189.7|1191.1|1189.1|82
1750251300000|2025-06-18 12:55:00|1191.3|1189.3|1191.2|1189.2|1191.4|1189.4|1191.1|1189.1|452
1750251600000|2025-06-18 13:00:00|1191.3|1189.3|1191.7|1189.7|1191.7|1189.7|1191.1|1189.1|816
1750251900000|2025-06-18 13:05:00|1191.8|1189.8|1192.5|1190.5|1192.5|1190.5|1191.8|1189.8|80
1750252200000|2025-06-18 13:10:00|1192.4|1190.4|1192.1|1190.1|1192.5|1190.5|1192|1190|99
1750252500000|2025-06-18 13:15:00|1192.2|1190.2|1191.9|1189.9|1192.2|1190.2|1191.8|1189.8|113
1750252800000|2025-06-18 13:20:00|1192|1190|1191.7|1189.7|1192.2|1190.2|1191.6|1189.6|326
1750253100000|2025-06-18 13:25:00|1191.5|1189.5|1191.7|1189.7|1191.9|1189.9|1191.3|1189.3|1164
1750253400000|2025-06-18 13:30:00|1191|1190.5|1188.9|1188.4|1191.4|1190.9|1188.8|1188.3|2760
1750253700000|2025-06-18 13:35:00|1189|1188.5|1190.2|1189.7|1190.6|1190.1|1188.9|1188.4|2107
1750254000000|2025-06-18 13:40:00|1190.3|1189.8|1190.3|1189.8|1191.1|1190.6|1189.8|1189.3|1999
1750254300000|2025-06-18 13:45:00|1190.4|1189.9|1190.3|1189.8|1190.8|1190.3|1190.1|1189.6|865
1750254600000|2025-06-18 13:50:00|1190.4|1189.9|1189.8|1189.3|1190.5|1190|1189.7|1189.2|1671
1750254900000|2025-06-18 13:55:00|1189.7|1189.2|1189.3|1188.8|1190.1|1189.6|1189.3|1188.8|909
1750255200000|2025-06-18 14:00:00|1189.2|1188.7|1192.6|1192.1|1192.8|1192.3|1189|1188.5|1523
1750255500000|2025-06-18 14:05:00|1192.5|1192|1192.7|1192.2|1193|1192.5|1191.7|1191.2|3239
1750255800000|2025-06-18 14:10:00|1192.6|1192.1|1193.5|1193|1193.7|1193.2|1192.2|1191.7|746
1750256100000|2025-06-18 14:15:00|1193.4|1192.9|1193.3|1192.8|1194|1193.5|1193.3|1192.8|501
1750256400000|2025-06-18 14:20:00|1193.2|1192.7|1193.7|1193.2|1194|1193.5|1193.2|1192.7|507
1750256700000|2025-06-18 14:25:00|1193.8|1193.3|1193.5|1193|1194|1193.5|1193.2|1192.7|611
1750257000000|2025-06-18 14:30:00|1193.6|1193.1|1193.9|1193.4|1194.1|1193.6|1193.6|1193.1|1685
1750257300000|2025-06-18 14:35:00|1194|1193.5|1193.7|1193.2|1194.1|1193.6|1193.4|1192.9|2075
1750257600000|2025-06-18 14:40:00|1193.8|1193.3|1193.8|1193.3|1194|1193.5|1193|1192.5|978
1750257900000|2025-06-18 14:45:00|1193.9|1193.4|1193.4|1192.9|1194|1193.5|1193.2|1192.7|575
1750258200000|2025-06-18 14:50:00|1193.5|1193|1192.9|1192.4|1193.8|1193.3|1192.8|1192.3|553
1750258500000|2025-06-18 14:55:00|1193|1192.5|1193.2|1192.7|1193.4|1192.9|1192.8|1192.3|1130
1750258800000|2025-06-18 15:00:00|1193.3|1192.8|1193.7|1193.2|1193.8|1193.3|1193|1192.5|1022
1750259100000|2025-06-18 15:05:00|1193.8|1193.3|1192.6|1192.1|1193.8|1193.3|1192.5|1192|410
1750259400000|2025-06-18 15:10:00|1192.5|1192|1192.3|1191.8|1192.7|1192.2|1192.3|1191.8|1160
1750259700000|2025-06-18 15:15:00|1192.4|1191.9|1192.4|1191.9|1192.6|1192.1|1192.2|1191.7|827
1750260000000|2025-06-18 15:20:00|1192.3|1191.8|1192.5|1192|1192.6|1192.1|1192|1191.5|1118
1750260300000|2025-06-18 15:25:00|1192.6|1192.1|1192.9|1192.4|1193|1192.5|1192.1|1191.6|1026
1750260600000|2025-06-18 15:30:00|1192.8|1192.3|1193.1|1192.6|1193.4|1192.9|1192.7|1192.2|1180
1750260900000|2025-06-18 15:35:00|1193.2|1192.7|1193.5|1193|1193.5|1193|1192.8|1192.3|410
1750261200000|2025-06-18 15:40:00|1193.4|1192.9|1192.7|1192.2|1193.5|1193|1192.5|1192|946
1750261500000|2025-06-18 15:45:00|1192.8|1192.3|1193|1192.5|1193.2|1192.7|1192.4|1191.9|1374
1750261800000|2025-06-18 15:50:00|1193.1|1192.6|1193.4|1192.9|1193.5|1193|1192.9|1192.4|344
1750262100000|2025-06-18 15:55:00|1193.5|1193|1192.3|1191.8|1193.5|1193|1192.1|1191.6|1274
1750262400000|2025-06-18 16:00:00|1192.2|1191.7|1192.8|1192.3|1192.8|1192.3|1192|1191.5|536
1750262700000|2025-06-18 16:05:00|1192.9|1192.4|1193.2|1192.7|1193.2|1192.7|1192.8|1192.3|547
1750263000000|2025-06-18 16:10:00|1193.3|1192.8|1192.8|1192.3|1193.4|1192.9|1192.8|1192.3|727
1750263300000|2025-06-18 16:15:00|1192.7|1192.2|1192.3|1191.8|1192.8|1192.3|1192.1|1191.6|255
1750263600000|2025-06-18 16:20:00|1192.4|1191.9|1192.5|1192|1192.8|1192.3|1192.4|1191.9|166
1750263900000|2025-06-18 16:25:00|1192.6|1192.1|1192.1|1191.6|1192.6|1192.1|1191.9|1191.4|604
1750264200000|2025-06-18 16:30:00|1192|1191.5|1192.3|1191.8|1192.5|1192|1191.8|1191.3|814
1750264500000|2025-06-18 16:35:00|1192.2|1191.7|1192.5|1192|1192.5|1192|1192.1|1191.6|809
1750264800000|2025-06-18 16:40:00|1192.4|1191.9|1192.5|1192|1192.6|1192.1|1192.3|1191.8|177
1750265100000|2025-06-18 16:45:00|1192.6|1192.1|1192.3|1191.8|1192.7|1192.2|1192.3|1191.8|450
1750265400000|2025-06-18 16:50:00|1192.4|1191.9|1191.9|1191.4|1192.8|1192.3|1191.9|1191.4|660
1750265700000|2025-06-18 16:55:00|1192|1191.5|1191.8|1191.3|1192.1|1191.6|1191.8|1191.3|235
1750266000000|2025-06-18 17:00:00|1191.7|1191.2|1192.2|1191.7|1192.3|1191.8|1191.7|1191.2|285
1750266300000|2025-06-18 17:05:00|1192.1|1191.6|1192.5|1192|1192.5|1192|1192|1191.5|2444
1750266600000|2025-06-18 17:10:00|1192.6|1192.1|1192.5|1192|1192.6|1192.1|1192.3|1191.8|175
1750266900000|2025-06-18 17:15:00|1192.6|1192.1|1191.9|1191.4|1192.7|1192.2|1191.9|1191.4|355
1750267200000|2025-06-18 17:20:00|1191.8|1191.3|1191.5|1191|1192|1191.5|1191.2|1190.7|191
1750267500000|2025-06-18 17:25:00|1191.6|1191.1|1191|1190.5|1191.6|1191.1|1191|1190.5|530
1750267800000|2025-06-18 17:30:00|1191.1|1190.6|1190.4|1189.9|1191.1|1190.6|1190.1|1189.6|400
1750268100000|2025-06-18 17:35:00|1190.3|1189.8|1190.7|1190.2|1190.8|1190.3|1189.9|1189.4|308
1750268400000|2025-06-18 17:40:00|1190.8|1190.3|1190.9|1190.4|1191|1190.5|1190.5|1190|550
1750268700000|2025-06-18 17:45:00|1190.8|1190.3|1191.1|1190.6|1191.3|1190.8|1190.8|1190.3|1043
1750269000000|2025-06-18 17:50:00|1191.2|1190.7|1191.5|1191|1191.6|1191.1|1191|1190.5|1797
1750269300000|2025-06-18 17:55:00|1191.4|1190.9|1191.4|1190.9|1191.7|1191.2|1191.3|1190.8|176
1750269600000|2025-06-18 18:00:00|1191.5|1191|1191|1190.5|1195.4|1194.9|1191|1190.5|1021
1750269900000|2025-06-18 18:05:00|1190.9|1190.4|1192.1|1191.6|1192.9|1192.4|1190.6|1190.1|317
1750270200000|2025-06-18 18:10:00|1192|1191.5|1192.4|1191.9|1192.4|1191.9|1191.2|1190.7|1678
1750270500000|2025-06-18 18:15:00|1192.5|1192|1191.5|1191|1192.6|1192.1|1191.5|1191|536
1750270800000|2025-06-18 18:20:00|1191.4|1190.9|1191.7|1191.2|1192.2|1191.7|1191.1|1190.6|326
1750271100000|2025-06-18 18:25:00|1191.8|1191.3|1192.2|1191.7|1192.5|1192|1191.7|1191.2|414
1750271400000|2025-06-18 18:30:00|1192|1191.5|1193|1192.5|1193.2|1192.7|1191.8|1191.3|287
1750271700000|2025-06-18 18:35:00|1192.8|1192.3|1192.2|1191.7|1192.8|1192.3|1190.7|1190.2|1108
1750272000000|2025-06-18 18:40:00|1192.1|1191.6|1192.6|1192.1|1193.5|1193|1191.3|1190.8|452
1750272300000|2025-06-18 18:45:00|1192.5|1192|1191.4|1190.9|1192.5|1192|1191.2|1190.7|850
1750272600000|2025-06-18 18:50:00|1191.3|1190.8|1190|1189.5|1191.3|1190.8|1189.4|1188.9|540
1750272900000|2025-06-18 18:55:00|1189.9|1189.4|1188.1|1187.6|1190|1189.5|1187.5|1187|1087
1750273200000|2025-06-18 19:00:00|1188|1187.5|1189|1188.5|1189.1|1188.6|1187|1186.5|980
1750273500000|2025-06-18 19:05:00|1189.2|1188.7|1188.5|1188|1189.6|1189.1|1188|1187.5|529
1750273800000|2025-06-18 19:10:00|1188.6|1188.1|1190.5|1190|1190.7|1190.2|1188|1187.5|807
1750274100000|2025-06-18 19:15:00|1190.4|1189.9|1189.8|1189.3|1190.6|1190.1|1189.5|1189|238
1750274400000|2025-06-18 19:20:00|1190|1189.5|1189.9|1189.4|1190.4|1189.9|1189.7|1189.2|261
1750274700000|2025-06-18 19:25:00|1189.8|1189.3|1188.2|1187.7|1190|1189.5|1188.1|1187.6|308
1750275000000|2025-06-18 19:30:00|1188|1187.5|1189.3|1188.8|1189.6|1189.1|1187.9|1187.4|406
1750275300000|2025-06-18 19:35:00|1189.2|1188.7|1189.5|1189|1189.9|1189.4|1189.1|1188.6|295
1750275600000|2025-06-18 19:40:00|1189.6|1189.1|1190|1189.5|1190|1189.5|1189.4|1188.9|309
1750275900000|2025-06-18 19:45:00|1190.1|1189.6|1189.9|1189.4|1190.2|1189.7|1189.6|1189.1|630
1750276200000|2025-06-18 19:50:00|1189.8|1189.3|1189.6|1189.1|1190.6|1190.1|1189.6|1189.1|1552
1750276500000|2025-06-18 19:55:00|1189.8|1189.3|1189.8|1189.3|1190.5|1190|1189.3|1188.8|7893
1750276800000|2025-06-18 20:00:00|1189.6|1189.1|1189.8|1187.8|1190.5|1189.1|1189.6|1187.7|1189
1750277100000|2025-06-18 20:05:00|1189.9|1187.9|1189.9|1187.9|1189.9|1187.9|1189.6|1187.6|245
1750277400000|2025-06-18 20:10:00|1189.8|1187.8|1189.6|1187.6|1190|1188|1189.6|1187.6|343
1750277700000|2025-06-18 20:15:00|1189.7|1187.7|1189.9|1187.9|1190|1188|1189.7|1187.7|63
1750278000000|2025-06-18 20:20:00|1189.8|1187.8|1190.5|1188.5|1190.5|1188.5|1189.8|1187.8|30
1750278300000|2025-06-18 20:25:00|1190.4|1188.4|1190.4|1188.4|1190.4|1188.4|1190.4|1188.4|12
1750278600000|2025-06-18 20:30:00|1190.3|1188.3|1190|1188|1190.3|1188.3|1190|1188|3
1750278900000|2025-06-18 20:35:00|1190.1|1188.1|1190.3|1188.3|1190.3|1188.3|1190.1|1188.1|7
1750279200000|2025-06-18 20:40:00|1190.4|1188.4|1190.4|1188.4|1190.6|1188.6|1190.4|1188.4|17
1750279500000|2025-06-18 20:45:00|1190.3|1188.3|1190.2|1188.2|1190.4|1188.4|1190.1|1188.1|35
1750279800000|2025-06-18 20:50:00|1190.1|1188.1|1190.3|1188.3|1190.5|1188.5|1190.1|1188.1|10
1750280100000|2025-06-18 20:55:00|1190.1|1188.1|1190.1|1188.1|1190.1|1188.1|1189.7|1187.7|59
1750281000000|2025-06-18 21:10:00|1189.8|1187.8|1189.8|1187.8|1189.8|1187.8|1189.8|1187.8|3
1750281300000|2025-06-18 21:15:00|||||||||4
1750284000000|2025-06-18 22:00:00|1189.1|1187.1|1189.7|1187.7|1189.8|1187.8|1189.1|1187.1|0
1750284300000|2025-06-18 22:05:00|1189.6|1187.6|1189|1187|1189.8|1187.8|1188.4|1186.4|0
1750284600000|2025-06-18 22:10:00|1189.1|1187.1|1188.5|1186.5|1189.1|1187.1|1188.4|1186.4|0
1750284900000|2025-06-18 22:15:00|1188.6|1186.6|1188.3|1186.3|1188.6|1186.6|1188.1|1186.1|0
1750285200000|2025-06-18 22:20:00|1188.2|1186.2|1188.9|1186.9|1189|1187|1187.7|1185.7|0
1750285500000|2025-06-18 22:25:00|1189|1187|1188.6|1186.6|1189|1187|1188.6|1186.6|0
1750285800000|2025-06-18 22:30:00|1188.7|1186.7|1188.2|1186.2|1188.8|1186.8|1188|1186|0
1750286100000|2025-06-18 22:35:00|1188.1|1186.1|1188.1|1186.1|1188.2|1186.2|1187.9|1185.9|0
1750286400000|2025-06-18 22:40:00|1188.2|1186.2|1188|1186|1188.3|1186.3|1187.7|1185.7|0
1750286700000|2025-06-18 22:45:00|1188.1|1186.1|1188|1186|1188.1|1186.1|1187.9|1185.9|0
1750287000000|2025-06-18 22:50:00|1187.9|1185.9|1188.5|1186.5|1188.5|1186.5|1187.9|1185.9|0
1750287300000|2025-06-18 22:55:00|1188.4|1186.4|1188.5|1186.5|1188.5|1186.5|1188.2|1186.2|0
1750287600000|2025-06-18 23:00:00|1188.4|1186.4|1189|1187|1189|1187|1188.4|1186.4|0
1750287900000|2025-06-18 23:05:00|1189.1|1187.1|1188.6|1186.6|1189.1|1187.1|1188.6|1186.6|0
1750288200000|2025-06-18 23:10:00|1188.4|1186.4|1188.4|1186.4|1188.6|1186.6|1188.3|1186.3|0
1750288500000|2025-06-18 23:15:00|1188.3|1186.3|1188.5|1186.5|1188.6|1186.6|1188.2|1186.2|0
1750288800000|2025-06-18 23:20:00|1188.4|1186.4|1188.4|1186.4|1188.6|1186.6|1188.4|1186.4|0
1750289100000|2025-06-18 23:25:00|1188.5|1186.5|1188.4|1186.4|1188.5|1186.5|1188.4|1186.4|0
1750289400000|2025-06-18 23:30:00|1188.3|1186.3|1188.2|1186.2|1188.4|1186.4|1188.1|1186.1|0
1750289700000|2025-06-18 23:35:00|1188.1|1186.1|1188.1|1186.1|1188.3|1186.3|1188|1186|0
1750290000000|2025-06-18 23:40:00|1188.2|1186.2|1188.3|1186.3|1188.6|1186.6|1188.2|1186.2|0
1750290300000|2025-06-18 23:45:00|1188.2|1186.2|1189.1|1187.1|1189.1|1187.1|1188.2|1186.2|0
1750290600000|2025-06-18 23:50:00|1189|1187|1188.8|1186.8|1189.2|1187.2|1188.7|1186.7|0
1750290900000|2025-06-18 23:55:00|1188.7|1186.7|1189|1187|1189|1187|1188.6|1186.6|0
1750291200000|2025-06-19 00:00:00|1189.1|1187.1|1190.4|1188.4|1190.7|1188.7|1189.1|1187.1|207
1750291500000|2025-06-19 00:05:00|1190.5|1188.5|1190.2|1188.2|1190.6|1188.6|1190.1|1188.1|743
1750291800000|2025-06-19 00:10:00|1189.6|1187.6|1188.8|1186.8|1189.6|1187.6|1188.5|1186.5|145
1750292100000|2025-06-19 00:15:00|1188.6|1186.6|1187.1|1185.1|1188.9|1186.9|1186.9|1184.9|85
1750292400000|2025-06-19 00:20:00|1187.2|1185.2|1188.3|1186.3|1188.5|1186.5|1187.1|1185.1|64
1750292700000|2025-06-19 00:25:00|1187.7|1185.7|1188.3|1186.3|1188.4|1186.4|1187.7|1185.7|8
1750293000000|2025-06-19 00:30:00|1188.6|1186.6|1188.2|1186.2|1188.8|1186.8|1188.2|1186.2|9
1750293300000|2025-06-19 00:35:00|1188.1|1186.1|1188.8|1186.8|1188.8|1186.8|1187.9|1185.9|41
1750293600000|2025-06-19 00:40:00|1188.9|1186.9|1189|1187|1189.1|1187.1|1188.9|1186.9|50
1750293900000|2025-06-19 00:45:00|1188.9|1186.9|1188|1186|1188.9|1186.9|1188|1186|22
1750294200000|2025-06-19 00:50:00|1187.9|1185.9|1188|1186|1188.3|1186.3|1187.9|1185.9|22
1750294500000|2025-06-19 00:55:00|1188.3|1186.3|1188.2|1186.2|1188.7|1186.7|1188.2|1186.2|11
1750294800000|2025-06-19 01:00:00|1188.5|1186.5|1185.6|1183.6|1188.6|1186.6|1185.6|1183.6|318
1750295100000|2025-06-19 01:05:00|1185.3|1183.3|1185.9|1183.9|1186.6|1184.6|1184.5|1182.5|158
1750295400000|2025-06-19 01:10:00|1185.8|1183.8|1186.1|1184.1|1186.3|1184.3|1185.6|1183.6|71
1750295700000|2025-06-19 01:15:00|1186.2|1184.2|1186.7|1184.7|1187.1|1185.1|1186.1|1184.1|39
1750296000000|2025-06-19 01:20:00|1187.2|1185.2|1187.1|1185.1|1187.5|1185.5|1186.9|1184.9|16
1750296300000|2025-06-19 01:25:00|1187.3|1185.3|1186.9|1184.9|1187.3|1185.3|1186.9|1184.9|23
1750296600000|2025-06-19 01:30:00|1186.8|1184.8|1187.3|1185.3|1187.4|1185.4|1186.5|1184.5|18
1750296900000|2025-06-19 01:35:00|1186.7|1184.7|1185.4|1183.4|1186.8|1184.8|1185.4|1183.4|55
1750297200000|2025-06-19 01:40:00|1185.5|1183.5|1184.3|1182.3|1186|1184|1184.3|1182.3|49
1750297500000|2025-06-19 01:45:00|1184.6|1182.6|1185.3|1183.3|1185.4|1183.4|1184.6|1182.6|57
1750297800000|2025-06-19 01:50:00|1185.2|1183.2|1185.3|1183.3|1185.5|1183.5|1185|1183|47
1750298100000|2025-06-19 01:55:00|1184.3|1182.3|1184.4|1182.4|1184.6|1182.6|1184.3|1182.3|11
1750298400000|2025-06-19 02:00:00|1184.3|1182.3|1184.6|1182.6|1184.6|1182.6|1183.4|1181.4|61
1750298700000|2025-06-19 02:05:00|1184.8|1182.8|1185.1|1183.1|1185.1|1183.1|1184.5|1182.5|11
1750299000000|2025-06-19 02:10:00|1185.2|1183.2|1184|1182|1185.2|1183.2|1184|1182|6
1750299300000|2025-06-19 02:15:00|1184.2|1182.2|1183.9|1181.9|1184.2|1182.2|1183.8|1181.8|84
1750299600000|2025-06-19 02:20:00|1183.5|1181.5|1183.5|1181.5|1184.1|1182.1|1183.3|1181.3|25
1750299900000|2025-06-19 02:25:00|1183.4|1181.4|1182.8|1180.8|1183.4|1181.4|1182.8|1180.8|30
1750300200000|2025-06-19 02:30:00|1183.1|1181.1|1183.2|1181.2|1183.3|1181.3|1183.1|1181.1|48
1750300500000|2025-06-19 02:35:00|1183.3|1181.3|1182.8|1180.8|1183.3|1181.3|1182.8|1180.8|27
1750300800000|2025-06-19 02:40:00|1183.3|1181.3|1183.1|1181.1|1183.8|1181.8|1183.1|1181.1|35
1750301100000|2025-06-19 02:45:00|1183|1181|1182.3|1180.3|1183|1181|1182.3|1180.3|122
1750301400000|2025-06-19 02:50:00|1182.2|1180.2|1181.6|1179.6|1182.4|1180.4|1181.5|1179.5|88
1750301700000|2025-06-19 02:55:00|1181.5|1179.5|1181.4|1179.4|1181.6|1179.6|1181|1179|20
1750302000000|2025-06-19 03:00:00|1181.6|1179.6|1182.4|1180.4|1182.5|1180.5|1181.5|1179.5|53
1750302300000|2025-06-19 03:05:00|1182.3|1180.3|1182.6|1180.6|1183|1181|1182.3|1180.3|24
1750302600000|2025-06-19 03:10:00|1182.7|1180.7|1182.8|1180.8|1182.9|1180.9|1182.7|1180.7|3
1750302900000|2025-06-19 03:15:00|1182.5|1180.5|1182.4|1180.4|1182.5|1180.5|1182.4|1180.4|4
1750303200000|2025-06-19 03:20:00|1182.1|1180.1|1182.1|1180.1|1182.2|1180.2|1182.1|1180.1|4
1750303500000|2025-06-19 03:25:00|1181.8|1179.8|1181.9|1179.9|1182.1|1180.1|1181.8|1179.8|23
1750303800000|2025-06-19 03:30:00|1182.2|1180.2|1182.2|1180.2|1182.2|1180.2|1182.2|1180.2|2
1750304100000|2025-06-19 03:35:00|1181.9|1179.9|1181.7|1179.7|1182.2|1180.2|1181.7|1179.7|136
1750304400000|2025-06-19 03:40:00|1181.8|1179.8|1182|1180|1182|1180|1181.7|1179.7|21
1750304700000|2025-06-19 03:45:00|1182.1|1180.1|1181|1179|1182.1|1180.1|1181|1179|81
1750305000000|2025-06-19 03:50:00|1180.9|1178.9|1181.7|1179.7|1181.7|1179.7|1180.9|1178.9|28
1750305300000|2025-06-19 03:55:00|1181.8|1179.8|1181.7|1179.7|1182.3|1180.3|1181.7|1179.7|59
1750305600000|2025-06-19 04:00:00|1181.8|1179.8|1181.5|1179.5|1182.4|1180.4|1181.5|1179.5|94
1750305900000|2025-06-19 04:05:00|1181.4|1179.4|1181.4|1179.4|1181.5|1179.5|1181.4|1179.4|9
1750306200000|2025-06-19 04:10:00|1181.6|1179.6|1181.9|1179.9|1181.9|1179.9|1181.5|1179.5|17
1750306500000|2025-06-19 04:15:00|1181.8|1179.8|1181.7|1179.7|1181.9|1179.9|1181.7|1179.7|6
1750306800000|2025-06-19 04:20:00|1181.5|1179.5|1181.3|1179.3|1181.5|1179.5|1181.3|1179.3|9
1750307100000|2025-06-19 04:25:00|1181.2|1179.2|1181.1|1179.1|1181.3|1179.3|1181|1179|38
1750307400000|2025-06-19 04:30:00|1181|1179|1180.9|1178.9|1181|1179|1180.8|1178.8|15
1750307700000|2025-06-19 04:35:00|1181|1179|1181|1179|1181|1179|1180.8|1178.8|19
1750308000000|2025-06-19 04:40:00|1181.2|1179.2|1181.9|1179.9|1181.9|1179.9|1181.2|1179.2|15
1750308300000|2025-06-19 04:45:00|1182|1180|1182|1180|1182.3|1180.3|1181.9|1179.9|7
1750308600000|2025-06-19 04:50:00|1181.6|1179.6|1181.9|1179.9|1181.9|1179.9|1181.6|1179.6|6
1750308900000|2025-06-19 04:55:00|1181.8|1179.8|1181.7|1179.7|1181.9|1179.9|1181.6|1179.6|12
1750309200000|2025-06-19 05:00:00|1181.8|1179.8|1180.3|1178.3|1181.8|1179.8|1180.3|1178.3|87
1750309500000|2025-06-19 05:05:00|1180.9|1178.9|1180.6|1178.6|1181.1|1179.1|1180.6|1178.6|13
1750309800000|2025-06-19 05:10:00|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|7
1750310100000|2025-06-19 05:15:00|1180.6|1178.6|1180.6|1178.6|1180.9|1178.9|1180.4|1178.4|57
1750310400000|2025-06-19 05:20:00|1180.8|1178.8|1181|1179|1181.1|1179.1|1180.8|1178.8|60
1750310700000|2025-06-19 05:25:00|1181.2|1179.2|1181|1179|1181.5|1179.5|1181|1179|42
1750311000000|2025-06-19 05:30:00|1181.5|1179.5|1181.7|1179.7|1181.7|1179.7|1181.5|1179.5|59
1750311300000|2025-06-19 05:35:00|1181.4|1179.4|1181.1|1179.1|1181.7|1179.7|1181.1|1179.1|12
1750311600000|2025-06-19 05:40:00|1181.2|1179.2|1181.5|1179.5|1181.6|1179.6|1181.2|1179.2|20
1750311900000|2025-06-19 05:45:00|1181.4|1179.4|1180.4|1178.4|1181.5|1179.5|1180.4|1178.4|11
1750312200000|2025-06-19 05:50:00|1180|1178|1179.4|1177.4|1180.3|1178.3|1179.2|1177.2|221
1750312500000|2025-06-19 05:55:00|1179.6|1177.6|1179.4|1177.4|1179.7|1177.7|1179|1177|42
1750312800000|2025-06-19 06:00:00|1179.2|1177.2|1179.9|1177.9|1180|1178|1179.2|1177.2|301
1750313100000|2025-06-19 06:05:00|1179.8|1177.8|1178.9|1176.9|1179.8|1177.8|1178.4|1176.4|99
1750313400000|2025-06-19 06:10:00|1179|1177|1179.1|1177.1|1179.3|1177.3|1178.9|1176.9|29
1750313700000|2025-06-19 06:15:00|1179.3|1177.3|1179|1177|1179.5|1177.5|1179|1177|50
1750314000000|2025-06-19 06:20:00|1178.6|1176.6|1178.2|1176.2|1178.9|1176.9|1178.1|1176.1|85
1750314300000|2025-06-19 06:25:00|1178.1|1176.1|1178.4|1176.4|1178.6|1176.6|1177.9|1175.9|202
1750314600000|2025-06-19 06:30:00|1178.5|1176.5|1177.6|1175.6|1178.7|1176.7|1177.6|1175.6|305
1750314900000|2025-06-19 06:35:00|1177.7|1175.7|1178|1176|1178.3|1176.3|1177.5|1175.5|195
1750315200000|2025-06-19 06:40:00|1178.1|1176.1|1178.1|1176.1|1178.2|1176.2|1177.7|1175.7|231
1750315500000|2025-06-19 06:45:00|1178.2|1176.2|1177.9|1175.9|1178.3|1176.3|1177.8|1175.8|354
1750315800000|2025-06-19 06:50:00|1178|1176|1178.4|1176.4|1178.5|1176.5|1177.8|1175.8|169
1750316100000|2025-06-19 06:55:00|1178.5|1176.5|1179|1177|1179|1177|1178.4|1176.4|128
1750316400000|2025-06-19 07:00:00|1178.9|1176.9|1178.7|1176.7|1179.4|1177.4|1178.4|1176.4|270
1750316700000|2025-06-19 07:05:00|1178.8|1176.8|1177.8|1175.8|1178.8|1176.8|1177.7|1175.7|231
1750317000000|2025-06-19 07:10:00|1177.7|1175.7|1178|1176|1178.5|1176.5|1177.7|1175.7|388
1750317300000|2025-06-19 07:15:00|1178.1|1176.1|1177.9|1175.9|1178.2|1176.2|1177.6|1175.6|265
1750317600000|2025-06-19 07:20:00|1177.8|1175.8|1177.6|1175.6|1177.9|1175.9|1177.4|1175.4|231
1750317900000|2025-06-19 07:25:00|1177.5|1175.5|1177.9|1175.9|1178.4|1176.4|1177.5|1175.5|391
1750318200000|2025-06-19 07:30:00|1178|1176|1177.4|1175.4|1178.4|1176.4|1177.2|1175.2|330
1750318500000|2025-06-19 07:35:00|1177.5|1175.5|1177.8|1175.8|1178.1|1176.1|1177.5|1175.5|385
1750318800000|2025-06-19 07:40:00|1177.7|1175.7|1177.4|1175.4|1177.8|1175.8|1177.2|1175.2|159
1750319100000|2025-06-19 07:45:00|1177.3|1175.3|1177.1|1175.1|1177.4|1175.4|1176.9|1174.9|182
1750319400000|2025-06-19 07:50:00|1177.2|1175.2|1177.3|1175.3|1177.3|1175.3|1177|1175|209
1750319700000|2025-06-19 07:55:00|1177.2|1175.2|1175.9|1173.9|1177.2|1175.2|1175.9|1173.9|195
1750320000000|2025-06-19 08:00:00|1176|1174|1177.1|1175.1|1177.1|1175.1|1176|1174|286
1750320300000|2025-06-19 08:05:00|1177|1175|1177.6|1175.6|1177.6|1175.6|1176.6|1174.6|424
1750320600000|2025-06-19 08:10:00|1177.5|1175.5|1177.1|1175.1|1178|1176|1177.1|1175.1|302
1750320900000|2025-06-19 08:15:00|1177.2|1175.2|1177.7|1175.7|1177.8|1175.8|1177.1|1175.1|112
1750321200000|2025-06-19 08:20:00|1177.6|1175.6|1178.8|1176.8|1178.8|1176.8|1177.6|1175.6|185
1750321500000|2025-06-19 08:25:00|1178.6|1176.6|1178.8|1176.8|1178.8|1176.8|1178.2|1176.2|53
1750321800000|2025-06-19 08:30:00|1178.7|1176.7|1178.9|1176.9|1179|1177|1178.5|1176.5|95
1750322100000|2025-06-19 08:35:00|1179|1177|1178.7|1176.7|1179|1177|1178.5|1176.5|39
1750322400000|2025-06-19 08:40:00|1178.6|1176.6|1178.6|1176.6|1179|1177|1178.4|1176.4|114
1750322700000|2025-06-19 08:45:00|1178.5|1176.5|1179|1177|1179|1177|1178.5|1176.5|46
1750323000000|2025-06-19 08:50:00|1179.1|1177.1|1179.3|1177.3|1179.4|1177.4|1179.1|1177.1|90
1750323300000|2025-06-19 08:55:00|1179.2|1177.2|1178.9|1176.9|1179.2|1177.2|1178.9|1176.9|23
1750323600000|2025-06-19 09:00:00|1178.7|1176.7|1179.2|1177.2|1179.4|1177.4|1178.7|1176.7|112
1750323900000|2025-06-19 09:05:00|1179.3|1177.3|1179|1177|1179.3|1177.3|1178.8|1176.8|162
1750324200000|2025-06-19 09:10:00|1178.8|1176.8|1178.7|1176.7|1178.9|1176.9|1178.4|1176.4|80
1750324500000|2025-06-19 09:15:00|1178.8|1176.8|1178.6|1176.6|1178.9|1176.9|1178.5|1176.5|72
1750324800000|2025-06-19 09:20:00|1178.4|1176.4|1179.3|1177.3|1179.3|1177.3|1178.4|1176.4|103
1750325100000|2025-06-19 09:25:00|1179.2|1177.2|1179.1|1177.1|1179.2|1177.2|1178.9|1176.9|209
1750325400000|2025-06-19 09:30:00|1179|1177|1178.6|1176.6|1179|1177|1178.5|1176.5|168
1750325700000|2025-06-19 09:35:00|1178.5|1176.5|1178.7|1176.7|1178.7|1176.7|1178.3|1176.3|132
1750326000000|2025-06-19 09:40:00|1178.8|1176.8|1178.4|1176.4|1179|1177|1178.4|1176.4|164
1750326300000|2025-06-19 09:45:00|1178.6|1176.6|1178.7|1176.7|1178.9|1176.9|1178.6|1176.6|77
1750326600000|2025-06-19 09:50:00|1178.6|1176.6|1178.5|1176.5|1178.7|1176.7|1178.4|1176.4|33
1750326900000|2025-06-19 09:55:00|1178.2|1176.2|1178.3|1176.3|1178.3|1176.3|1177.9|1175.9|52
1750327200000|2025-06-19 10:00:00|1178.2|1176.2|1178.4|1176.4|1178.6|1176.6|1178|1176|250
1750327500000|2025-06-19 10:05:00|1178.3|1176.3|1177.9|1175.9|1178.3|1176.3|1177.8|1175.8|17
1750327800000|2025-06-19 10:10:00|1177.7|1175.7|1177.5|1175.5|1177.7|1175.7|1177.4|1175.4|735
1750328100000|2025-06-19 10:15:00|1177.4|1175.4|1177.3|1175.3|1177.6|1175.6|1177.3|1175.3|84
1750328400000|2025-06-19 10:20:00|1177.5|1175.5|1177.9|1175.9|1178|1176|1177.5|1175.5|129
1750328700000|2025-06-19 10:25:00|1178|1176|1177.9|1175.9|1178.1|1176.1|1177.9|1175.9|375
1750329000000|2025-06-19 10:30:00|1178|1176|1177.9|1175.9|1178|1176|1177.8|1175.8|286
1750329300000|2025-06-19 10:35:00|1178|1176|1177.8|1175.8|1178|1176|1177.8|1175.8|351
1750329600000|2025-06-19 10:40:00|1177.7|1175.7|1177.9|1175.9|1178|1176|1177.7|1175.7|180
1750329900000|2025-06-19 10:45:00|1178|1176|1177.7|1175.7|1178.1|1176.1|1177.7|1175.7|97
1750330200000|2025-06-19 10:50:00|1177.6|1175.6|1177.9|1175.9|1177.9|1175.9|1177.6|1175.6|118
1750330500000|2025-06-19 10:55:00|1177.8|1175.8|1177.7|1175.7|1178|1176|1177.6|1175.6|440
1750330800000|2025-06-19 11:00:00|1177.6|1175.6|1177.2|1175.2|1177.9|1175.9|1177.2|1175.2|458
1750331100000|2025-06-19 11:05:00|1177.1|1175.1|1176.8|1174.8|1177.2|1175.2|1176.8|1174.8|319
1750331400000|2025-06-19 11:10:00|1176.7|1174.7|1176.5|1174.5|1176.8|1174.8|1176.3|1174.3|115
1750331700000|2025-06-19 11:15:00|1176.4|1174.4|1177|1175|1177|1175|1176.3|1174.3|60
1750332000000|2025-06-19 11:20:00|1177.1|1175.1|1177.4|1175.4|1177.4|1175.4|1177.1|1175.1|48
1750332300000|2025-06-19 11:25:00|1177.5|1175.5|1177.4|1175.4|1177.5|1175.5|1177.3|1175.3|64
1750332600000|2025-06-19 11:30:00|1177.3|1175.3|1177.5|1175.5|1177.6|1175.6|1177.3|1175.3|35
1750332900000|2025-06-19 11:35:00|1177.6|1175.6|1177|1175|1177.6|1175.6|1176.8|1174.8|51
1750333200000|2025-06-19 11:40:00|1177.1|1175.1|1176.8|1174.8|1177.1|1175.1|1176.5|1174.5|105
1750333500000|2025-06-19 11:45:00|1176.9|1174.9|1176.6|1174.6|1177.2|1175.2|1176.5|1174.5|576
1750333800000|2025-06-19 11:50:00|1176.5|1174.5|1176.8|1174.8|1176.8|1174.8|1176.5|1174.5|92
1750334100000|2025-06-19 11:55:00|1176.7|1174.7|1176.6|1174.6|1177.2|1175.2|1176.6|1174.6|184
1750334400000|2025-06-19 12:00:00|1176.7|1174.7|1176.2|1174.2|1176.9|1174.9|1176.2|1174.2|126
1750334700000|2025-06-19 12:05:00|1176.1|1174.1|1176.1|1174.1|1176.4|1174.4|1176|1174|113
1750335000000|2025-06-19 12:10:00|1176.2|1174.2|1177.6|1175.6|1177.6|1175.6|1176.1|1174.1|192
1750335300000|2025-06-19 12:15:00|1177.4|1175.4|1176.5|1174.5|1177.5|1175.5|1176.4|1174.4|88
1750335600000|2025-06-19 12:20:00|1176.4|1174.4|1176.5|1174.5|1176.7|1174.7|1176.2|1174.2|68
1750335900000|2025-06-19 12:25:00|1176.4|1174.4|1176.4|1174.4|1176.4|1174.4|1176.3|1174.3|26
1750336200000|2025-06-19 12:30:00|1176.3|1174.3|1175.9|1173.9|1176.5|1174.5|1175.9|1173.9|51
1750336500000|2025-06-19 12:35:00|1175.6|1173.6|1175.6|1173.6|1175.9|1173.9|1175.5|1173.5|92
1750336800000|2025-06-19 12:40:00|1175.7|1173.7|1175.3|1173.3|1175.9|1173.9|1175.2|1173.2|347
1750337100000|2025-06-19 12:45:00|1175.2|1173.2|1174.8|1172.8|1175.3|1173.3|1174.8|1172.8|216
1750337400000|2025-06-19 12:50:00|1174.9|1172.9|1175.3|1173.3|1175.4|1173.4|1174.6|1172.6|213
1750337700000|2025-06-19 12:55:00|1175.2|1173.2|1175|1173|1175.3|1173.3|1174.9|1172.9|158
1750338000000|2025-06-19 13:00:00|1175.1|1173.1|1175.4|1173.4|1175.6|1173.6|1175.1|1173.1|205
1750338300000|2025-06-19 13:05:00|1174.8|1172.8|1175.5|1173.5|1175.7|1173.7|1174.8|1172.8|592
1750338600000|2025-06-19 13:10:00|1175.4|1173.4|1175.5|1173.5|1175.7|1173.7|1175.4|1173.4|100
1750338900000|2025-06-19 13:15:00|1175.6|1173.6|1175.6|1173.6|1175.8|1173.8|1175.5|1173.5|305
1750339200000|2025-06-19 13:20:00|1175.5|1173.5|1176|1174|1176.2|1174.2|1175.5|1173.5|224
1750339500000|2025-06-19 13:25:00|1175.9|1173.9|1176.4|1174.4|1176.4|1174.4|1175.9|1173.9|71
1750339800000|2025-06-19 13:30:00|1175.7|1175.2|1175.9|1175.4|1176.2|1175.7|1175.2|1174.7|407
1750340100000|2025-06-19 13:35:00|1176|1175.5|1175.1|1174.6|1176|1175.5|1174.9|1174.4|329
1750340400000|2025-06-19 13:40:00|1175.2|1174.7|1174.8|1174.3|1175.2|1174.7|1174.7|1174.2|244
1750340700000|2025-06-19 13:45:00|1174.7|1174.2|1174|1173.5|1175.1|1174.6|1173.7|1173.2|432
1750341000000|2025-06-19 13:50:00|1174.1|1173.6|1173.8|1173.3|1174.5|1174|1173.7|1173.2|498
1750341300000|2025-06-19 13:55:00|1173.7|1173.2|1173.5|1173|1174|1173.5|1173.4|1172.9|224
1750341600000|2025-06-19 14:00:00|1173.6|1173.1|1173.9|1173.4|1174.1|1173.6|1173.4|1172.9|262
1750341900000|2025-06-19 14:05:00|1174|1173.5|1173.9|1173.4|1174.2|1173.7|1173.6|1173.1|589
1750342200000|2025-06-19 14:10:00|1173.8|1173.3|1173.8|1173.3|1173.9|1173.4|1173.7|1173.2|258
1750342500000|2025-06-19 14:15:00|1173.9|1173.4|1173.7|1173.2|1173.9|1173.4|1173.6|1173.1|350
1750342800000|2025-06-19 14:20:00|1173.6|1173.1|1173.6|1173.1|1173.9|1173.4|1173.4|1172.9|281
1750343100000|2025-06-19 14:25:00|1173.7|1173.2|1172.9|1172.4|1173.8|1173.3|1172.9|1172.4|142
1750343400000|2025-06-19 14:30:00|1173|1172.5|1172.6|1172.1|1173.2|1172.7|1172.5|1172|369
1750343700000|2025-06-19 14:35:00|1172.5|1172|1172.9|1172.4|1173|1172.5|1172.5|1172|288
1750344000000|2025-06-19 14:40:00|1172.7|1172.2|1172.4|1171.9|1173|1172.5|1172.4|1171.9|278
1750344300000|2025-06-19 14:45:00|1172.5|1172|1172.7|1172.2|1173|1172.5|1172.5|1172|290
1750344600000|2025-06-19 14:50:00|1172.6|1172.1|1173.3|1172.8|1173.5|1173|1172.6|1172.1|351
1750344900000|2025-06-19 14:55:00|1173.4|1172.9|1173.3|1172.8|1173.6|1173.1|1173.1|1172.6|308
1750345200000|2025-06-19 15:00:00|1173.4|1172.9|1173.4|1172.9|1173.6|1173.1|1173.2|1172.7|402
1750345500000|2025-06-19 15:05:00|1173.3|1172.8|1173.3|1172.8|1173.9|1173.4|1173.3|1172.8|408
1750345800000|2025-06-19 15:10:00|1173.2|1172.7|1172.8|1172.3|1173.2|1172.7|1172.5|1172|731
1750346100000|2025-06-19 15:15:00|1172.9|1172.4|1173|1172.5|1173.1|1172.6|1172.6|1172.1|396
1750346400000|2025-06-19 15:20:00|1173.1|1172.6|1172.1|1171.6|1173.1|1172.6|1171.9|1171.4|283
1750346700000|2025-06-19 15:25:00|1172.2|1171.7|1172|1171.5|1172.4|1171.9|1171.9|1171.4|256
1750347000000|2025-06-19 15:30:00|1172.1|1171.6|1171.9|1171.4|1172.4|1171.9|1171.7|1171.2|672
1750347300000|2025-06-19 15:35:00|1171.8|1171.3|1171.5|1171|1171.9|1171.4|1171.3|1170.8|263
1750347600000|2025-06-19 15:40:00|1171.6|1171.1|1171.8|1171.3|1171.8|1171.3|1171.4|1170.9|326
1750347900000|2025-06-19 15:45:00|1171.9|1171.4|1171.6|1171.1|1171.9|1171.4|1171.5|1171|359
1750348200000|2025-06-19 15:50:00|1171.7|1171.2|1171|1170.5|1171.7|1171.2|1170.8|1170.3|387
1750348500000|2025-06-19 15:55:00|1171.1|1170.6|1170.8|1170.3|1171.6|1171.1|1170.6|1170.1|440
1750348800000|2025-06-19 16:00:00|1170.9|1170.4|1171.4|1170.9|1171.5|1171|1170.9|1170.4|174
1750349100000|2025-06-19 16:05:00|1171.5|1171|1171.7|1171.2|1171.9|1171.4|1171.5|1171|119
1750349400000|2025-06-19 16:10:00|1171.8|1171.3|1171.7|1171.2|1171.9|1171.4|1171.6|1171.1|146
1750349700000|2025-06-19 16:15:00|1171.6|1171.1|1171.6|1171.1|1171.9|1171.4|1171.5|1171|168
1750350000000|2025-06-19 16:20:00|1171.7|1171.2|1171.9|1171.4|1172|1171.5|1171.6|1171.1|266
1750350300000|2025-06-19 16:25:00|1171.8|1171.3|1171.7|1171.2|1171.9|1171.4|1171.7|1171.2|1088
1750350600000|2025-06-19 16:30:00|1171.9|1171.4|1171.8|1171.3|1171.9|1171.4|1171.6|1171.1|312
1750350900000|2025-06-19 16:35:00|1171.7|1171.2|1171.8|1171.3|1171.9|1171.4|1171.6|1171.1|260
1750351200000|2025-06-19 16:40:00|1171.9|1171.4|1171.9|1171.4|1172|1171.5|1171.6|1171.1|309
1750351500000|2025-06-19 16:45:00|1171.8|1171.3|1171.6|1171.1|1171.8|1171.3|1171.3|1170.8|120
1750351800000|2025-06-19 16:50:00|1171.7|1171.2|1171.6|1171.1|1171.8|1171.3|1171.5|1171|157
1750352100000|2025-06-19 16:55:00|1171.7|1171.2|1171.2|1170.7|1171.7|1171.2|1170.8|1170.3|816
1750352400000|2025-06-19 17:00:00|1172.1|1170.1|1172.2|1170.2|1172.7|1170.7|1172|1170|0
1750352700000|2025-06-19 17:05:00|1172.4|1170.4|1172.2|1170.2|1172.4|1170.4|1172.2|1170.2|0
1750353000000|2025-06-19 17:10:00|1172.4|1170.4|1172.4|1170.4|1172.4|1170.4|1172.4|1170.4|0
1750353300000|2025-06-19 17:15:00|1172.2|1170.2|1172.2|1170.2|1172.2|1170.2|1172.2|1170.2|0
1750353600000|2025-06-19 17:20:00|1172.4|1170.4|1172.4|1170.4|1172.6|1170.6|1172.4|1170.4|0
1750353900000|2025-06-19 17:25:00|1172.6|1170.6|1172.6|1170.6|1172.6|1170.6|1172.4|1170.4|0
1750354200000|2025-06-19 17:30:00|1172.5|1170.5|1172.9|1170.9|1173.3|1171.3|1172.4|1170.4|0
1750354500000|2025-06-19 17:35:00|1173.1|1171.1|1173.8|1171.8|1173.9|1171.9|1173.1|1171.1|0
1750354800000|2025-06-19 17:40:00|1173.9|1171.9|1173.7|1171.7|1174|1172|1173.7|1171.7|0
1750355100000|2025-06-19 17:45:00|1174|1172|1173.8|1171.8|1174.2|1172.2|1173.3|1171.3|0
1750355400000|2025-06-19 17:50:00|1174|1172|1174.8|1172.8|1175.1|1173.1|1174|1172|0
1750355700000|2025-06-19 17:55:00|1175|1173|1176.6|1174.6|1177|1175|1175|1173|0
1750356000000|2025-06-19 18:00:00|1176.8|1174.8|1177.5|1175.5|1177.5|1175.5|1176.2|1174.2|0
1750356300000|2025-06-19 18:05:00|1177.9|1175.9|1179.2|1177.2|1179.9|1177.9|1177.7|1175.7|0
1750356600000|2025-06-19 18:10:00|1179|1177|1178.5|1176.5|1179.2|1177.2|1178.3|1176.3|0
1750356900000|2025-06-19 18:15:00|1178.4|1176.4|1178.3|1176.3|1178.6|1176.6|1178.1|1176.1|0
1750357200000|2025-06-19 18:20:00|1178.2|1176.2|1178.3|1176.3|1178.8|1176.8|1178.1|1176.1|0
1750357500000|2025-06-19 18:25:00|1178.1|1176.1|1177.5|1175.5|1178.5|1176.5|1177.5|1175.5|0
1750357800000|2025-06-19 18:30:00|1177.4|1175.4|1176.8|1174.8|1177.4|1175.4|1176.8|1174.8|0
1750358100000|2025-06-19 18:35:00|1177|1175|1177|1175|1177|1175|1177|1175|0
1750358400000|2025-06-19 18:40:00|1176.8|1174.8|1177|1175|1177.2|1175.2|1176.8|1174.8|0
1750358700000|2025-06-19 18:45:00|1176.9|1174.9|1177.2|1175.2|1177.2|1175.2|1176.8|1174.8|0
1750359000000|2025-06-19 18:50:00|1177.4|1175.4|1177.9|1175.9|1177.9|1175.9|1177.2|1175.2|0
1750359300000|2025-06-19 18:55:00|1177.8|1175.8|1177.4|1175.4|1177.8|1175.8|1177.4|1175.4|0
1750359600000|2025-06-19 19:00:00|1177.2|1175.2|1176.5|1174.5|1177.2|1175.2|1176.3|1174.3|0
1750359900000|2025-06-19 19:05:00|1176.6|1174.6|1176.8|1174.8|1176.8|1174.8|1176.6|1174.6|0
1750360200000|2025-06-19 19:10:00|1176.6|1174.6|1177.8|1175.8|1177.8|1175.8|1176.6|1174.6|0
1750360800000|2025-06-19 19:20:00|1177.9|1175.9|1178.3|1176.3|1178.3|1176.3|1177.9|1175.9|0
1750361100000|2025-06-19 19:25:00|1178.5|1176.5|1178.3|1176.3|1178.5|1176.5|1178.3|1176.3|0
1750361700000|2025-06-19 19:35:00|1178.1|1176.1|1177.8|1175.8|1178.1|1176.1|1177.6|1175.6|0
1750362000000|2025-06-19 19:40:00|1177.6|1175.6|1176.6|1174.6|1177.6|1175.6|1176.3|1174.3|0
1750362300000|2025-06-19 19:45:00|1176.8|1174.8|1177.2|1175.2|1177.6|1175.6|1176.8|1174.8|0
1750362600000|2025-06-19 19:50:00|1177.4|1175.4|1176.8|1174.8|1177.4|1175.4|1176.8|1174.8|0
1750362900000|2025-06-19 19:55:00|1177|1175|1175.5|1173.5|1177.4|1175.4|1175.5|1173.5|0
1750370400000|2025-06-19 22:00:00|1178|1176|1178.1|1176.1|1178.6|1176.6|1177.5|1175.5|0
1750370700000|2025-06-19 22:05:00|1178|1176|1177.4|1175.4|1178.3|1176.3|1177.2|1175.2|0
1750371000000|2025-06-19 22:10:00|1177.3|1175.3|1177.5|1175.5|1178.5|1176.5|1177.2|1175.2|0
1750371300000|2025-06-19 22:15:00|1177.6|1175.6|1178.1|1176.1|1178.1|1176.1|1177.5|1175.5|0
1750371600000|2025-06-19 22:20:00|1178|1176|1177.5|1175.5|1178.3|1176.3|1177.4|1175.4|0
1750371900000|2025-06-19 22:25:00|1177.4|1175.4|1178.3|1176.3|1178.3|1176.3|1177.4|1175.4|0
1750372200000|2025-06-19 22:30:00|1178.4|1176.4|1179.2|1177.2|1179.3|1177.3|1178|1176|0
1750372500000|2025-06-19 22:35:00|1179.3|1177.3|1179.6|1177.6|1180.1|1178.1|1179|1177|0
1750372800000|2025-06-19 22:40:00|1179.7|1177.7|1180.3|1178.3|1181|1179|1179.6|1177.6|0
1750373100000|2025-06-19 22:45:00|1180.4|1178.4|1180.9|1178.9|1181.4|1179.4|1180.2|1178.2|0
1750373400000|2025-06-19 22:50:00|1181|1179|1180.1|1178.1|1181|1179|1179.9|1177.9|0
1750373700000|2025-06-19 22:55:00|1180.2|1178.2|1180.1|1178.1|1180.4|1178.4|1180|1178|0
1750374000000|2025-06-19 23:00:00|1180.2|1178.2|1179.8|1177.8|1180.5|1178.5|1179.4|1177.4|0
1750374300000|2025-06-19 23:05:00|1179.7|1177.7|1179.6|1177.6|1179.9|1177.9|1179.5|1177.5|0
1750374600000|2025-06-19 23:10:00|1179.7|1177.7|1179.5|1177.5|1179.8|1177.8|1179.3|1177.3|0
1750374900000|2025-06-19 23:15:00|1179.4|1177.4|1180.2|1178.2|1180.2|1178.2|1179.4|1177.4|0
1750375200000|2025-06-19 23:20:00|1180.1|1178.1|1179.9|1177.9|1180.6|1178.6|1179.9|1177.9|0
1750375500000|2025-06-19 23:25:00|1179.8|1177.8|1179.4|1177.4|1179.9|1177.9|1179.2|1177.2|0
1750375800000|2025-06-19 23:30:00|1179.5|1177.5|1179.8|1177.8|1179.8|1177.8|1179.3|1177.3|0
1750376100000|2025-06-19 23:35:00|1179.7|1177.7|1180.1|1178.1|1180.1|1178.1|1179.5|1177.5|0
1750376400000|2025-06-19 23:40:00|1180.2|1178.2|1180.5|1178.5|1180.6|1178.6|1180.1|1178.1|0
1750376700000|2025-06-19 23:45:00|1180.4|1178.4|1179.6|1177.6|1180.6|1178.6|1179.5|1177.5|0
1750377000000|2025-06-19 23:50:00|1179.7|1177.7|1180.1|1178.1|1180.4|1178.4|1179.6|1177.6|0
1750377300000|2025-06-19 23:55:00|1180|1178|1180.1|1178.1|1180.3|1178.3|1179.9|1177.9|0
1750377600000|2025-06-20 00:00:00|1179.3|1177.3|1179.8|1177.8|1180.9|1178.9|1179|1177|381
1750377900000|2025-06-20 00:05:00|1179.9|1177.9|1182.9|1180.9|1182.9|1180.9|1179.8|1177.8|298
1750378200000|2025-06-20 00:10:00|1183|1181|1183|1181|1183.4|1181.4|1182.2|1180.2|188
1750378500000|2025-06-20 00:15:00|1183.4|1181.4|1181.8|1179.8|1183.4|1181.4|1181.8|1179.8|44
1750378800000|2025-06-20 00:20:00|1182.1|1180.1|1182.1|1180.1|1182.7|1180.7|1182.1|1180.1|19
1750379100000|2025-06-20 00:25:00|1182|1180|1182.1|1180.1|1182.6|1180.6|1181.8|1179.8|12
1750379400000|2025-06-20 00:30:00|1182|1180|1181.8|1179.8|1182.5|1180.5|1181.8|1179.8|54
1750379700000|2025-06-20 00:35:00|1181.7|1179.7|1181.5|1179.5|1181.9|1179.9|1181.5|1179.5|45
1750380000000|2025-06-20 00:40:00|1181.8|1179.8|1182.5|1180.5|1182.5|1180.5|1181.5|1179.5|62
1750380300000|2025-06-20 00:45:00|1182.7|1180.7|1182.8|1180.8|1183.6|1181.6|1182|1180|73
1750380600000|2025-06-20 00:50:00|1182.5|1180.5|1182.7|1180.7|1182.7|1180.7|1182.1|1180.1|10
1750380900000|2025-06-20 00:55:00|1182.6|1180.6|1182.5|1180.5|1182.8|1180.8|1182.5|1180.5|7
1750381200000|2025-06-20 01:00:00|1182.9|1180.9|1183.8|1181.8|1184.5|1182.5|1182.8|1180.8|140
1750381500000|2025-06-20 01:05:00|1183.5|1181.5|1182.2|1180.2|1183.7|1181.7|1182.2|1180.2|55
1750381800000|2025-06-20 01:10:00|1182.3|1180.3|1180.7|1178.7|1182.3|1180.3|1180.7|1178.7|92
1750382100000|2025-06-20 01:15:00|1180.8|1178.8|1182.9|1180.9|1183.1|1181.1|1180.8|1178.8|76
1750382400000|2025-06-20 01:20:00|1183|1181|1182.7|1180.7|1183.1|1181.1|1182.5|1180.5|31
1750382700000|2025-06-20 01:25:00|1182.3|1180.3|1181.7|1179.7|1182.6|1180.6|1181.7|1179.7|21
1750383000000|2025-06-20 01:30:00|1182.1|1180.1|1182.2|1180.2|1182.5|1180.5|1181.8|1179.8|87
1750383300000|2025-06-20 01:35:00|1182.4|1180.4|1182.2|1180.2|1182.5|1180.5|1181.6|1179.6|45
1750383600000|2025-06-20 01:40:00|1182.6|1180.6|1181.8|1179.8|1182.8|1180.8|1181.8|1179.8|35
1750383900000|2025-06-20 01:45:00|1181.7|1179.7|1181.7|1179.7|1182.2|1180.2|1181.2|1179.2|36
1750384200000|2025-06-20 01:50:00|1181.8|1179.8|1182|1180|1182.4|1180.4|1181.3|1179.3|63
1750384500000|2025-06-20 01:55:00|1182.3|1180.3|1182.2|1180.2|1182.8|1180.8|1182.1|1180.1|84
1750384800000|2025-06-20 02:00:00|1182.4|1180.4|1181.5|1179.5|1182.4|1180.4|1180.9|1178.9|79
1750385100000|2025-06-20 02:05:00|1181.8|1179.8|1182.5|1180.5|1182.5|1180.5|1181.8|1179.8|34
1750385400000|2025-06-20 02:10:00|1182.7|1180.7|1182.2|1180.2|1182.9|1180.9|1181.8|1179.8|29
1750385700000|2025-06-20 02:15:00|1182|1180|1183|1181|1183|1181|1181.7|1179.7|57
1750386000000|2025-06-20 02:20:00|1182.9|1180.9|1183|1181|1183.1|1181.1|1182.6|1180.6|25
1750386300000|2025-06-20 02:25:00|1183.1|1181.1|1183.1|1181.1|1183.2|1181.2|1182.5|1180.5|37
1750386600000|2025-06-20 02:30:00|1182.9|1180.9|1184.3|1182.3|1184.3|1182.3|1182.9|1180.9|24
1750386900000|2025-06-20 02:35:00|1184.2|1182.2|1184.1|1182.1|1184.6|1182.6|1184.1|1182.1|92
1750387200000|2025-06-20 02:40:00|1184.2|1182.2|1184.1|1182.1|1184.3|1182.3|1184.1|1182.1|41
1750387500000|2025-06-20 02:45:00|1184.2|1182.2|1184.3|1182.3|1184.4|1182.4|1184|1182|103
1750387800000|2025-06-20 02:50:00|1184.4|1182.4|1183.8|1181.8|1184.4|1182.4|1183.6|1181.6|141
1750388100000|2025-06-20 02:55:00|1184|1182|1183.9|1181.9|1184|1182|1183.7|1181.7|17
1750388400000|2025-06-20 03:00:00|1184.1|1182.1|1183.8|1181.8|1184.1|1182.1|1183.6|1181.6|21
1750388700000|2025-06-20 03:05:00|1183.9|1181.9|1184.4|1182.4|1184.5|1182.5|1183.9|1181.9|26
1750389000000|2025-06-20 03:10:00|1184.7|1182.7|1185.6|1183.6|1185.6|1183.6|1184.7|1182.7|54
1750389300000|2025-06-20 03:15:00|1185.7|1183.7|1186|1184|1186.1|1184.1|1185.4|1183.4|114
1750389600000|2025-06-20 03:20:00|1186.1|1184.1|1186.2|1184.2|1186.4|1184.4|1185.9|1183.9|54
1750389900000|2025-06-20 03:25:00|1186.3|1184.3|1186.7|1184.7|1187|1185|1186.3|1184.3|44
1750390200000|2025-06-20 03:30:00|1186.9|1184.9|1187.2|1185.2|1187.3|1185.3|1186.8|1184.8|22
1750390500000|2025-06-20 03:35:00|1187.3|1185.3|1187.9|1185.9|1188.1|1186.1|1187.3|1185.3|32
1750390800000|2025-06-20 03:40:00|1188|1186|1187.3|1185.3|1188.1|1186.1|1187.3|1185.3|48
1750391100000|2025-06-20 03:45:00|1187.4|1185.4|1188.3|1186.3|1188.5|1186.5|1187.4|1185.4|36
1750391400000|2025-06-20 03:50:00|1188.2|1186.2|1188.2|1186.2|1188.2|1186.2|1187.7|1185.7|40
1750391700000|2025-06-20 03:55:00|1188.3|1186.3|1187.8|1185.8|1188.5|1186.5|1187.8|1185.8|25
1750392000000|2025-06-20 04:00:00|1187.7|1185.7|1187.5|1185.5|1188|1186|1187.5|1185.5|37
1750392300000|2025-06-20 04:05:00|1187.6|1185.6|1188.1|1186.1|1188.1|1186.1|1187.5|1185.5|25
1750392600000|2025-06-20 04:10:00|1188|1186|1188|1186|1188.2|1186.2|1187.8|1185.8|43
1750392900000|2025-06-20 04:15:00|1188.3|1186.3|1188.4|1186.4|1188.9|1186.9|1188.2|1186.2|104
1750393200000|2025-06-20 04:20:00|1188.6|1186.6|1188.2|1186.2|1188.8|1186.8|1188.1|1186.1|76
1750393500000|2025-06-20 04:25:00|1188.3|1186.3|1188.3|1186.3|1188.3|1186.3|1188.1|1186.1|23
1750393800000|2025-06-20 04:30:00|1188.4|1186.4|1188.4|1186.4|1188.5|1186.5|1188.2|1186.2|44
1750394100000|2025-06-20 04:35:00|1188.5|1186.5|1188.2|1186.2|1188.5|1186.5|1188.2|1186.2|22
1750394400000|2025-06-20 04:40:00|1188.3|1186.3|1188|1186|1188.3|1186.3|1187.8|1185.8|32
1750394700000|2025-06-20 04:45:00|1188.1|1186.1|1188.6|1186.6|1188.6|1186.6|1188.1|1186.1|34
1750395000000|2025-06-20 04:50:00|1188.7|1186.7|1189.3|1187.3|1189.4|1187.4|1188.5|1186.5|62
1750395300000|2025-06-20 04:55:00|1189.4|1187.4|1189|1187|1189.6|1187.6|1188.9|1186.9|49
1750395600000|2025-06-20 05:00:00|1189.1|1187.1|1189.4|1187.4|1189.8|1187.8|1189|1187|103
1750395900000|2025-06-20 05:05:00|1189.5|1187.5|1189.1|1187.1|1189.6|1187.6|1189|1187|23
1750396200000|2025-06-20 05:10:00|1189.5|1187.5|1188.6|1186.6|1189.5|1187.5|1188.6|1186.6|40
1750396500000|2025-06-20 05:15:00|1188.4|1186.4|1188.8|1186.8|1188.8|1186.8|1188.4|1186.4|22
1750396800000|2025-06-20 05:20:00|1188.9|1186.9|1189|1187|1189|1187|1188.9|1186.9|21
1750397100000|2025-06-20 05:25:00|1189.2|1187.2|1188.6|1186.6|1189.4|1187.4|1188.4|1186.4|82
1750397400000|2025-06-20 05:30:00|1188.8|1186.8|1188.8|1186.8|1189|1187|1188.4|1186.4|149
1750397700000|2025-06-20 05:35:00|1188.6|1186.6|1189.2|1187.2|1189.2|1187.2|1188.3|1186.3|122
1750398000000|2025-06-20 05:40:00|1189.3|1187.3|1189.2|1187.2|1189.5|1187.5|1189|1187|50
1750398300000|2025-06-20 05:45:00|1189.3|1187.3|1188.9|1186.9|1189.3|1187.3|1188.8|1186.8|68
1750398600000|2025-06-20 05:50:00|1189|1187|1189.3|1187.3|1189.3|1187.3|1188.8|1186.8|44
1750398900000|2025-06-20 05:55:00|1189.4|1187.4|1189.6|1187.6|1189.6|1187.6|1189.3|1187.3|194
1750399200000|2025-06-20 06:00:00|1189.5|1187.5|1190|1188|1190|1188|1189.1|1187.1|165
1750399500000|2025-06-20 06:05:00|1190.2|1188.2|1189.7|1187.7|1190.3|1188.3|1189.1|1187.1|117
1750399800000|2025-06-20 06:10:00|1189.6|1187.6|1189.6|1187.6|1190|1188|1189.6|1187.6|81
1750400100000|2025-06-20 06:15:00|1189.7|1187.7|1190.4|1188.4|1190.6|1188.6|1189.6|1187.6|127
1750400400000|2025-06-20 06:20:00|1190.3|1188.3|1190.6|1188.6|1190.9|1188.9|1190.3|1188.3|47
1750400700000|2025-06-20 06:25:00|1190.5|1188.5|1189.7|1187.7|1190.6|1188.6|1189.7|1187.7|57
1750401000000|2025-06-20 06:30:00|1189.9|1187.9|1189.1|1187.1|1189.9|1187.9|1189.1|1187.1|91
1750401300000|2025-06-20 06:35:00|1189.2|1187.2|1190|1188|1190|1188|1189.2|1187.2|83
1750401600000|2025-06-20 06:40:00|1189.9|1187.9|1190|1188|1190.1|1188.1|1189.7|1187.7|65
1750401900000|2025-06-20 06:45:00|1189.9|1187.9|1189.3|1187.3|1190.1|1188.1|1189.3|1187.3|119
1750402200000|2025-06-20 06:50:00|1189.4|1187.4|1189.7|1187.7|1189.7|1187.7|1189|1187|145
1750402500000|2025-06-20 06:55:00|1189.6|1187.6|1188.7|1186.7|1189.6|1187.6|1188.7|1186.7|251
1750402800000|2025-06-20 07:00:00|1188.8|1186.8|1188.1|1186.1|1189|1187|1188|1186|579
1750403100000|2025-06-20 07:05:00|1188|1186|1188.3|1186.3|1188.4|1186.4|1187.8|1185.8|141
1750403400000|2025-06-20 07:10:00|1188.2|1186.2|1188.7|1186.7|1188.9|1186.9|1188.2|1186.2|83
1750403700000|2025-06-20 07:15:00|1188.6|1186.6|1189|1187|1189.1|1187.1|1188.6|1186.6|166
1750404000000|2025-06-20 07:20:00|1188.9|1186.9|1188.9|1186.9|1189.2|1187.2|1188.9|1186.9|275
1750404300000|2025-06-20 07:25:00|1189|1187|1189.6|1187.6|1189.7|1187.7|1189|1187|163
1750404600000|2025-06-20 07:30:00|1189.5|1187.5|1189.7|1187.7|1190.1|1188.1|1189.4|1187.4|153
1750404900000|2025-06-20 07:35:00|1189.8|1187.8|1190|1188|1190.3|1188.3|1189.8|1187.8|207
1750405200000|2025-06-20 07:40:00|1189.9|1187.9|1189.6|1187.6|1189.9|1187.9|1189.6|1187.6|77
1750405500000|2025-06-20 07:45:00|1189.5|1187.5|1190.2|1188.2|1190.2|1188.2|1189.4|1187.4|297
1750405800000|2025-06-20 07:50:00|1190.1|1188.1|1190.3|1188.3|1190.6|1188.6|1190.1|1188.1|91
1750406100000|2025-06-20 07:55:00|1190.4|1188.4|1190.9|1188.9|1191.1|1189.1|1190.4|1188.4|93
1750406400000|2025-06-20 08:00:00|1191|1189|1191.5|1189.5|1191.8|1189.8|1191|1189|207
1750406700000|2025-06-20 08:05:00|1191.6|1189.6|1192.7|1190.7|1192.9|1190.9|1191.6|1189.6|224
1750407000000|2025-06-20 08:10:00|1192.6|1190.6|1192.7|1190.7|1192.9|1190.9|1192.5|1190.5|137
1750407300000|2025-06-20 08:15:00|1192.8|1190.8|1192.3|1190.3|1192.8|1190.8|1192.2|1190.2|246
1750407600000|2025-06-20 08:20:00|1192.2|1190.2|1192.2|1190.2|1192.4|1190.4|1192.2|1190.2|128
1750407900000|2025-06-20 08:25:00|1192.3|1190.3|1192|1190|1192.3|1190.3|1191.9|1189.9|89
1750408200000|2025-06-20 08:30:00|1191.9|1189.9|1191.3|1189.3|1191.9|1189.9|1191.3|1189.3|154
1750408500000|2025-06-20 08:35:00|1191.4|1189.4|1191.4|1189.4|1191.8|1189.8|1191.4|1189.4|122
1750408800000|2025-06-20 08:40:00|1191.3|1189.3|1190.8|1188.8|1191.4|1189.4|1190.8|1188.8|257
1750409100000|2025-06-20 08:45:00|1190.9|1188.9|1190.9|1188.9|1191.3|1189.3|1190.7|1188.7|72
1750409400000|2025-06-20 08:50:00|1190.8|1188.8|1190.9|1188.9|1190.9|1188.9|1190.2|1188.2|152
1750409700000|2025-06-20 08:55:00|1191|1189|1190.4|1188.4|1191|1189|1190.4|1188.4|292
1750410000000|2025-06-20 09:00:00|1190.5|1188.5|1190|1188|1190.7|1188.7|1189.8|1187.8|212
1750410300000|2025-06-20 09:05:00|1190.1|1188.1|1190.9|1188.9|1190.9|1188.9|1190|1188|114
1750410600000|2025-06-20 09:10:00|1191|1189|1191|1189|1191.1|1189.1|1190.7|1188.7|177
1750410900000|2025-06-20 09:15:00|1191.1|1189.1|1191.5|1189.5|1191.7|1189.7|1191.1|1189.1|163
1750411200000|2025-06-20 09:20:00|1191.4|1189.4|1191.5|1189.5|1191.5|1189.5|1191.3|1189.3|101
1750411500000|2025-06-20 09:25:00|1191.4|1189.4|1191.5|1189.5|1191.5|1189.5|1191.1|1189.1|152
1750411800000|2025-06-20 09:30:00|1191.4|1189.4|1191.6|1189.6|1191.7|1189.7|1191.2|1189.2|164
1750412100000|2025-06-20 09:35:00|1191.7|1189.7|1192|1190|1192|1190|1191.7|1189.7|281
1750412400000|2025-06-20 09:40:00|1192.1|1190.1|1192.2|1190.2|1192.5|1190.5|1192.1|1190.1|206
1750412700000|2025-06-20 09:45:00|1192.3|1190.3|1192.6|1190.6|1192.6|1190.6|1192|1190|235
1750413000000|2025-06-20 09:50:00|1192.5|1190.5|1193|1191|1193.5|1191.5|1192.4|1190.4|964
1750413300000|2025-06-20 09:55:00|1193.1|1191.1|1192.7|1190.7|1193.4|1191.4|1192.5|1190.5|524
1750413600000|2025-06-20 10:00:00|1192.8|1190.8|1192.1|1190.1|1192.8|1190.8|1192|1190|306
1750413900000|2025-06-20 10:05:00|1192.2|1190.2|1192.2|1190.2|1192.4|1190.4|1192.1|1190.1|106
1750414200000|2025-06-20 10:10:00|1192.1|1190.1|1192.2|1190.2|1192.8|1190.8|1192.1|1190.1|171
1750414500000|2025-06-20 10:15:00|1192.3|1190.3|1192.1|1190.1|1192.3|1190.3|1191.9|1189.9|77
1750414800000|2025-06-20 10:20:00|1192.2|1190.2|1191.8|1189.8|1192.2|1190.2|1191.8|1189.8|62
1750415100000|2025-06-20 10:25:00|1191.9|1189.9|1192|1190|1192.2|1190.2|1191.9|1189.9|137
1750415400000|2025-06-20 10:30:00|1191.9|1189.9|1192.5|1190.5|1192.5|1190.5|1191.9|1189.9|106
1750415700000|2025-06-20 10:35:00|1192.6|1190.6|1192.9|1190.9|1193.1|1191.1|1192.6|1190.6|149
1750416000000|2025-06-20 10:40:00|1192.8|1190.8|1193|1191|1193.1|1191.1|1192.8|1190.8|177
1750416300000|2025-06-20 10:45:00|1192.8|1190.8|1193.5|1191.5|1193.6|1191.6|1192.7|1190.7|417
1750416600000|2025-06-20 10:50:00|1193.4|1191.4|1193|1191|1193.4|1191.4|1192.7|1190.7|235
1750416900000|2025-06-20 10:55:00|1193.1|1191.1|1193.1|1191.1|1193.3|1191.3|1193.1|1191.1|102
1750417200000|2025-06-20 11:00:00|1193|1191|1193.2|1191.2|1193.2|1191.2|1192.8|1190.8|115
1750417500000|2025-06-20 11:05:00|1193.3|1191.3|1193.2|1191.2|1193.4|1191.4|1193.1|1191.1|99
1750417800000|2025-06-20 11:10:00|1193.1|1191.1|1192.9|1190.9|1193.2|1191.2|1192.8|1190.8|176
1750418100000|2025-06-20 11:15:00|1193|1191|1193|1191|1193.4|1191.4|1192.9|1190.9|149
1750418400000|2025-06-20 11:20:00|1193.1|1191.1|1192.5|1190.5|1193.2|1191.2|1192.3|1190.3|361
1750418700000|2025-06-20 11:25:00|1192.6|1190.6|1192.1|1190.1|1192.7|1190.7|1192|1190|251
1750419000000|2025-06-20 11:30:00|1192.2|1190.2|1192.4|1190.4|1192.4|1190.4|1191.9|1189.9|193
1750419300000|2025-06-20 11:35:00|1192.3|1190.3|1193.3|1191.3|1193.3|1191.3|1192.3|1190.3|186
1750419600000|2025-06-20 11:40:00|1193.2|1191.2|1194.4|1192.4|1194.4|1192.4|1193.1|1191.1|354
1750419900000|2025-06-20 11:45:00|1194.6|1192.6|1196.5|1194.5|1196.7|1194.7|1194.5|1192.5|958
1750420200000|2025-06-20 11:50:00|1196.6|1194.6|1195.7|1193.7|1196.6|1194.6|1195.7|1193.7|176
1750420500000|2025-06-20 11:55:00|1195.6|1193.6|1195.1|1193.1|1195.9|1193.9|1195.1|1193.1|239
1750420800000|2025-06-20 12:00:00|1195|1193|1195.1|1193.1|1195.6|1193.6|1194.9|1192.9|86
1750421100000|2025-06-20 12:05:00|1195.2|1193.2|1195.1|1193.1|1195.6|1193.6|1194.8|1192.8|74
1750421400000|2025-06-20 12:10:00|1195.2|1193.2|1195.5|1193.5|1195.7|1193.7|1195.1|1193.1|153
1750421700000|2025-06-20 12:15:00|1195.6|1193.6|1195.9|1193.9|1196|1194|1195.5|1193.5|147
1750422000000|2025-06-20 12:20:00|1195.8|1193.8|1195.6|1193.6|1195.9|1193.9|1195.6|1193.6|163
1750422300000|2025-06-20 12:25:00|1195.5|1193.5|1195.9|1193.9|1195.9|1193.9|1195.4|1193.4|99
1750422600000|2025-06-20 12:30:00|1195.8|1193.8|1196.3|1194.3|1196.4|1194.4|1195.4|1193.4|880
1750422900000|2025-06-20 12:35:00|1196.2|1194.2|1195.9|1193.9|1196.2|1194.2|1195|1193|225
1750423200000|2025-06-20 12:40:00|1196|1194|1195.4|1193.4|1196.2|1194.2|1195.1|1193.1|161
1750423500000|2025-06-20 12:45:00|1195.3|1193.3|1195|1193|1195.4|1193.4|1195|1193|131
1750423800000|2025-06-20 12:50:00|1194.9|1192.9|1195.1|1193.1|1195.4|1193.4|1194.8|1192.8|148
1750424100000|2025-06-20 12:55:00|1195|1193|1195.1|1193.1|1195.5|1193.5|1195|1193|273
1750424400000|2025-06-20 13:00:00|1195.2|1193.2|1195.4|1193.4|1195.5|1193.5|1195.1|1193.1|215
1750424700000|2025-06-20 13:05:00|1195.3|1193.3|1195.8|1193.8|1195.8|1193.8|1194.9|1192.9|401
1750425000000|2025-06-20 13:10:00|1195.7|1193.7|1195.9|1193.9|1196|1194|1195.7|1193.7|303
1750425300000|2025-06-20 13:15:00|1196|1194|1196|1194|1196|1194|1195.6|1193.6|155
1750425600000|2025-06-20 13:20:00|1196.1|1194.1|1196.1|1194.1|1196.2|1194.2|1195.7|1193.7|225
1750425900000|2025-06-20 13:25:00|1196|1194|1195.7|1193.7|1196.3|1194.3|1195.5|1193.5|420
1750426200000|2025-06-20 13:30:00|1195|1194.5|1193|1192.5|1195|1194.5|1192.5|1192|3255
1750426500000|2025-06-20 13:35:00|1193.1|1192.6|1193.1|1192.6|1193.6|1193.1|1192.6|1192.1|950
1750426800000|2025-06-20 13:40:00|1193.2|1192.7|1193.6|1193.1|1193.8|1193.3|1192.7|1192.2|1174
1750427100000|2025-06-20 13:45:00|1193.7|1193.2|1192.7|1192.2|1194.1|1193.6|1192.5|1192|1040
1750427400000|2025-06-20 13:50:00|1192.6|1192.1|1192.8|1192.3|1193|1192.5|1192.2|1191.7|800
1750427700000|2025-06-20 13:55:00|1192.9|1192.4|1191.9|1191.4|1193|1192.5|1191.6|1191.1|651
1750428000000|2025-06-20 14:00:00|1191.8|1191.3|1191.9|1191.4|1192.2|1191.7|1191.4|1190.9|660
1750428300000|2025-06-20 14:05:00|1192|1191.5|1190.8|1190.3|1192|1191.5|1190.5|1190|1289
1750428600000|2025-06-20 14:10:00|1190.7|1190.2|1190.7|1190.2|1191|1190.5|1190.2|1189.7|1020
1750428900000|2025-06-20 14:15:00|1190.5|1190|1190|1189.5|1190.7|1190.2|1189.8|1189.3|641
1750429200000|2025-06-20 14:20:00|1189.9|1189.4|1187.5|1187|1190|1189.5|1187.5|1187|1180
1750429500000|2025-06-20 14:25:00|1187.4|1186.9|1189.1|1188.6|1189.4|1188.9|1187.2|1186.7|997
1750429800000|2025-06-20 14:30:00|1189|1188.5|1188.5|1188|1189.2|1188.7|1188.5|1188|981
1750430100000|2025-06-20 14:35:00|1188.6|1188.1|1189.1|1188.6|1189.4|1188.9|1188.4|1187.9|619
1750430400000|2025-06-20 14:40:00|1189|1188.5|1186.4|1185.9|1189.4|1188.9|1185.7|1185.2|4399
1750430700000|2025-06-20 14:45:00|1186.3|1185.8|1185.1|1184.6|1186.3|1185.8|1184.6|1184.1|2543
1750431000000|2025-06-20 14:50:00|1185|1184.5|1184.4|1183.9|1185.3|1184.8|1184.2|1183.7|2360
1750431300000|2025-06-20 14:55:00|1184.5|1184|1184.7|1184.2|1185.2|1184.7|1184.1|1183.6|1528
1750431600000|2025-06-20 15:00:00|1184.5|1184|1183.9|1183.4|1184.5|1184|1183.5|1183|1418
1750431900000|2025-06-20 15:05:00|1183.8|1183.3|1184.5|1184|1184.7|1184.2|1183.8|1183.3|704
1750432200000|2025-06-20 15:10:00|1184.4|1183.9|1185.4|1184.9|1185.5|1185|1184.4|1183.9|567
1750432500000|2025-06-20 15:15:00|1185.5|1185|1185.3|1184.8|1185.8|1185.3|1184.9|1184.4|788
1750432800000|2025-06-20 15:20:00|1185.2|1184.7|1185.2|1184.7|1185.3|1184.8|1184.6|1184.1|602
1750433100000|2025-06-20 15:25:00|1185.3|1184.8|1184.8|1184.3|1185.5|1185|1184.5|1184|929
1750433400000|2025-06-20 15:30:00|1184.7|1184.2|1184.6|1184.1|1184.8|1184.3|1184.2|1183.7|1124
1750433700000|2025-06-20 15:35:00|1184.5|1184|1186.2|1185.7|1186.5|1186|1184.5|1184|1047
1750434000000|2025-06-20 15:40:00|1186.3|1185.8|1186.2|1185.7|1186.5|1186|1185.6|1185.1|491
1750434300000|2025-06-20 15:45:00|1186.1|1185.6|1185.8|1185.3|1186.1|1185.6|1185.4|1184.9|350
1750434600000|2025-06-20 15:50:00|1185.7|1185.2|1184.3|1183.8|1185.7|1185.2|1184.3|1183.8|257
1750434900000|2025-06-20 15:55:00|1184.4|1183.9|1184.4|1183.9|1184.8|1184.3|1184.3|1183.8|691
1750435200000|2025-06-20 16:00:00|1184.3|1183.8|1184.5|1184|1184.8|1184.3|1184.2|1183.7|515
1750435500000|2025-06-20 16:05:00|1184.6|1184.1|1185.5|1185|1185.5|1185|1184.6|1184.1|264
1750435800000|2025-06-20 16:10:00|1185.6|1185.1|1185.3|1184.8|1186|1185.5|1185.2|1184.7|271
1750436100000|2025-06-20 16:15:00|1185.4|1184.9|1186|1185.5|1186|1185.5|1185|1184.5|227
1750436400000|2025-06-20 16:20:00|1186.1|1185.6|1186.5|1186|1186.5|1186|1185.7|1185.2|847
1750436700000|2025-06-20 16:25:00|1186.6|1186.1|1186.6|1186.1|1187|1186.5|1186.3|1185.8|1390
1750437000000|2025-06-20 16:30:00|1186.7|1186.2|1187.1|1186.6|1187.1|1186.6|1186.7|1186.2|363
1750437300000|2025-06-20 16:35:00|1187|1186.5|1187.2|1186.7|1187.3|1186.8|1186.9|1186.4|231
1750437600000|2025-06-20 16:40:00|1187.1|1186.6|1187.2|1186.7|1187.2|1186.7|1186.7|1186.2|290
1750437900000|2025-06-20 16:45:00|1187.1|1186.6|1186.6|1186.1|1187.5|1187|1186.6|1186.1|510
1750438200000|2025-06-20 16:50:00|1186.5|1186|1187|1186.5|1187|1186.5|1186.5|1186|259
1750438500000|2025-06-20 16:55:00|1187.1|1186.6|1186.7|1186.2|1187.2|1186.7|1186.2|1185.7|602
1750438800000|2025-06-20 17:00:00|1186.6|1186.1|1186.7|1186.2|1187.3|1186.8|1186.5|1186|331
1750439100000|2025-06-20 17:05:00|1186.5|1186|1186.6|1186.1|1186.6|1186.1|1186.1|1185.6|120
1750439400000|2025-06-20 17:10:00|1186.5|1186|1186.4|1185.9|1186.7|1186.2|1186.3|1185.8|180
1750439700000|2025-06-20 17:15:00|1186.5|1186|1186|1185.5|1187|1186.5|1185.8|1185.3|1232
1750440000000|2025-06-20 17:20:00|1185.9|1185.4|1185.1|1184.6|1186|1185.5|1185|1184.5|343
1750440300000|2025-06-20 17:25:00|1185|1184.5|1183.8|1183.3|1185.1|1184.6|1183.8|1183.3|562
1750440600000|2025-06-20 17:30:00|1183.7|1183.2|1183.9|1183.4|1184|1183.5|1183.4|1182.9|376
1750440900000|2025-06-20 17:35:00|1183.8|1183.3|1183.1|1182.6|1184|1183.5|1183.1|1182.6|328
1750441200000|2025-06-20 17:40:00|1183|1182.5|1183.6|1183.1|1184.1|1183.6|1182.9|1182.4|390
1750441500000|2025-06-20 17:45:00|1183.8|1183.3|1183.8|1183.3|1183.9|1183.4|1183.5|1183|314
1750441800000|2025-06-20 17:50:00|1183.9|1183.4|1184.2|1183.7|1184.2|1183.7|1183.8|1183.3|377
1750442100000|2025-06-20 17:55:00|1184.4|1183.9|1184.5|1184|1184.6|1184.1|1184.3|1183.8|98
1750442400000|2025-06-20 18:00:00|1184.4|1183.9|1185|1184.5|1185|1184.5|1184.4|1183.9|138
1750442700000|2025-06-20 18:05:00|1184.9|1184.4|1184.7|1184.2|1184.9|1184.4|1184.6|1184.1|139
1750443000000|2025-06-20 18:10:00|1184.8|1184.3|1185|1184.5|1185|1184.5|1184.7|1184.2|223
1750443300000|2025-06-20 18:15:00|1185.1|1184.6|1185.7|1185.2|1185.7|1185.2|1185|1184.5|196
1750443600000|2025-06-20 18:20:00|1185.8|1185.3|1185.9|1185.4|1186|1185.5|1185.5|1185|173
1750443900000|2025-06-20 18:25:00|1185.8|1185.3|1185.6|1185.1|1185.9|1185.4|1185.4|1184.9|164
1750444200000|2025-06-20 18:30:00|1185.8|1185.3|1186|1185.5|1186.1|1185.6|1185.7|1185.2|224
1750444500000|2025-06-20 18:35:00|1185.9|1185.4|1185.7|1185.2|1186.1|1185.6|1185.7|1185.2|293
1750444800000|2025-06-20 18:40:00|1185.6|1185.1|1185.6|1185.1|1185.8|1185.3|1185.5|1185|408
1750445100000|2025-06-20 18:45:00|1185.7|1185.2|1185.3|1184.8|1185.7|1185.2|1185.1|1184.6|662
1750445400000|2025-06-20 18:50:00|1185.2|1184.7|1185.1|1184.6|1185.5|1185|1185|1184.5|479
1750445700000|2025-06-20 18:55:00|1185|1184.5|1184.1|1183.6|1185|1184.5|1183.8|1183.3|674
1750446000000|2025-06-20 19:00:00|1184|1183.5|1183.9|1183.4|1184.4|1183.9|1183.8|1183.3|390
1750446300000|2025-06-20 19:05:00|1183.8|1183.3|1183.9|1183.4|1184.3|1183.8|1183.7|1183.2|286
1750446600000|2025-06-20 19:10:00|1184|1183.5|1183.9|1183.4|1184.2|1183.7|1183.8|1183.3|186
1750446900000|2025-06-20 19:15:00|1183.8|1183.3|1184.3|1183.8|1184.4|1183.9|1183.8|1183.3|199
1750447200000|2025-06-20 19:20:00|1184.4|1183.9|1184|1183.5|1184.5|1184|1184|1183.5|113
1750447500000|2025-06-20 19:25:00|1183.9|1183.4|1183.2|1182.7|1184|1183.5|1183.1|1182.6|354
1750447800000|2025-06-20 19:30:00|1183.3|1182.8|1183.1|1182.6|1183.5|1183|1182.9|1182.4|567
1750448100000|2025-06-20 19:35:00|1183|1182.5|1182.5|1182|1183.1|1182.6|1182.5|1182|1040
1750448400000|2025-06-20 19:40:00|1182.6|1182.1|1182.7|1182.2|1182.8|1182.3|1182.4|1181.9|764
1750448700000|2025-06-20 19:45:00|1182.6|1182.1|1182.2|1181.7|1182.6|1182.1|1182.2|1181.7|1879
1750449000000|2025-06-20 19:50:00|1182.3|1181.8|1182.9|1182.4|1183.2|1182.7|1182.2|1181.7|2107
1750449300000|2025-06-20 19:55:00|1183|1182.5|1183.6|1183.1|1183.7|1183.2|1182.8|1182.3|11446
1750449600000|2025-06-20 20:00:00|1184.2|1182.2|1185|1183|1185.2|1183.2|1183.8|1181.8|1688
1750449900000|2025-06-20 20:05:00|1184.9|1182.9|1184.5|1182.5|1184.9|1182.9|1184.4|1182.4|119
1750450200000|2025-06-20 20:10:00|1184.4|1182.4|1184.3|1182.3|1184.4|1182.4|1183.9|1181.9|199
1750450500000|2025-06-20 20:15:00|1184.2|1182.2|1183.7|1181.7|1184.2|1182.2|1183.7|1181.7|120
1750450800000|2025-06-20 20:20:00|1183.6|1181.6|1183.3|1181.3|1183.8|1181.8|1183.3|1181.3|103
1750451100000|2025-06-20 20:25:00|1183.4|1181.4|1183.7|1181.7|1183.7|1181.7|1183.3|1181.3|92
1750451400000|2025-06-20 20:30:00|1183.5|1181.5|1184|1182|1184|1182|1183.5|1181.5|43
1750451700000|2025-06-20 20:35:00|1183.9|1181.9|1183.7|1181.7|1183.9|1181.9|1183.7|1181.7|3
1750452000000|2025-06-20 20:40:00|1183.8|1181.8|1183.7|1181.7|1183.9|1181.9|1183.7|1181.7|15
1750452300000|2025-06-20 20:45:00|1183.8|1181.8|1183.8|1181.8|1184|1182|1183.8|1181.8|4
1750452600000|2025-06-20 20:50:00|1183.9|1181.9|1184.2|1182.2|1184.2|1182.2|1183.9|1181.9|24
1750452900000|2025-06-20 20:55:00|1184.4|1182.4|1183.9|1181.9|1184.4|1182.4|1183.9|1181.9|24
1750629600000|2025-06-22 22:00:00|1175.7|1173.7|1176.3|1174.3|1177|1175|1175.3|1173.3|1
1750629900000|2025-06-22 22:05:00|1176.4|1174.4|1175.4|1173.4|1176.4|1174.4|1174.9|1172.9|6
1750630200000|2025-06-22 22:10:00|1178.2|1176.2|1178.2|1176.2|1178.2|1176.2|1178.2|1176.2|5
1750630800000|2025-06-22 22:20:00|1177.4|1175.4|1177.1|1175.1|1177.4|1175.4|1177.1|1175.1|8
1750631100000|2025-06-22 22:25:00|1177.4|1175.4|1177.5|1175.5|1177.5|1175.5|1177.4|1175.4|7
1750631400000|2025-06-22 22:30:00|1177.7|1175.7|1178.1|1176.1|1178.1|1176.1|1177.7|1175.7|24
1750631700000|2025-06-22 22:35:00|1179|1177|1179.3|1177.3|1179.3|1177.3|1179|1177|3
1750632900000|2025-06-22 22:55:00|1178.4|1176.4|1178.4|1176.4|1178.4|1176.4|1178.4|1176.4|3
1750633200000|2025-06-22 23:00:00|1179.6|1177.6|1179.8|1177.8|1179.8|1177.8|1179.6|1177.6|20
1750633500000|2025-06-22 23:05:00|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|2
1750634100000|2025-06-22 23:15:00|1179|1177|1179|1177|1179|1177|1179|1177|6
1750634400000|2025-06-22 23:20:00|1179.2|1177.2|1178.8|1176.8|1179.2|1177.2|1178.8|1176.8|2
1750635300000|2025-06-22 23:35:00|1179.8|1177.8|1179.8|1177.8|1179.8|1177.8|1179.8|1177.8|1
1750635900000|2025-06-22 23:45:00|1178.8|1176.8|1179.3|1177.3|1179.3|1177.3|1178.8|1176.8|2
1750636200000|2025-06-22 23:50:00|1179.7|1177.7|1179.7|1177.7|1179.7|1177.7|1179.7|1177.7|1
1750636500000|2025-06-22 23:55:00|1179.8|1177.8|1180.1|1178.1|1180.2|1178.2|1179.8|1177.8|3
1750636800000|2025-06-23 00:00:00|1179.8|1177.8|1178.5|1176.5|1179.8|1177.8|1178.5|1176.5|55
1750637100000|2025-06-23 00:05:00|1178.3|1176.3|1179.3|1177.3|1180|1178|1178.1|1176.1|84
1750637400000|2025-06-23 00:10:00|1178.9|1176.9|1177.7|1175.7|1178.9|1176.9|1177.7|1175.7|70
1750637700000|2025-06-23 00:15:00|1177.8|1175.8|1177|1175|1177.9|1175.9|1177|1175|59
1750638000000|2025-06-23 00:20:00|1177.2|1175.2|1176.2|1174.2|1177.2|1175.2|1176.2|1174.2|70
1750638300000|2025-06-23 00:25:00|1176.3|1174.3|1175.9|1173.9|1176.7|1174.7|1175.9|1173.9|167
1750638600000|2025-06-23 00:30:00|1175.8|1173.8|1175.5|1173.5|1176|1174|1175.2|1173.2|128
1750638900000|2025-06-23 00:35:00|1175.7|1173.7|1176.3|1174.3|1176.3|1174.3|1175.7|1173.7|191
1750639200000|2025-06-23 00:40:00|1176.2|1174.2|1176.7|1174.7|1177.3|1175.3|1176.2|1174.2|84
1750639500000|2025-06-23 00:45:00|1176.6|1174.6|1176.2|1174.2|1177.4|1175.4|1176.2|1174.2|125
1750639800000|2025-06-23 00:50:00|1176.3|1174.3|1176.8|1174.8|1177|1175|1176.2|1174.2|75
1750640100000|2025-06-23 00:55:00|1176.9|1174.9|1176.8|1174.8|1177.1|1175.1|1176.4|1174.4|97
1750640400000|2025-06-23 01:00:00|1176.9|1174.9|1176.8|1174.8|1177.3|1175.3|1175.7|1173.7|143
1750640700000|2025-06-23 01:05:00|1176.9|1174.9|1177.9|1175.9|1177.9|1175.9|1176.6|1174.6|64
1750641000000|2025-06-23 01:10:00|1178.1|1176.1|1177.2|1175.2|1178.2|1176.2|1177.1|1175.1|22
1750641300000|2025-06-23 01:15:00|1177.6|1175.6|1175.9|1173.9|1177.8|1175.8|1175.8|1173.8|113
1750641600000|2025-06-23 01:20:00|1175.7|1173.7|1175.4|1173.4|1175.8|1173.8|1175.2|1173.2|87
1750641900000|2025-06-23 01:25:00|1175.1|1173.1|1174.1|1172.1|1175.1|1173.1|1173.9|1171.9|105
1750642200000|2025-06-23 01:30:00|1174|1172|1174.2|1172.2|1174.2|1172.2|1172.5|1170.5|299
1750642500000|2025-06-23 01:35:00|1174.1|1172.1|1174.4|1172.4|1174.8|1172.8|1173.9|1171.9|87
1750642800000|2025-06-23 01:40:00|1174.5|1172.5|1174.9|1172.9|1175.6|1173.6|1174.5|1172.5|33
1750643100000|2025-06-23 01:45:00|1175|1173|1176.2|1174.2|1176.3|1174.3|1174.6|1172.6|81
1750643400000|2025-06-23 01:50:00|1176.3|1174.3|1175.4|1173.4|1176.4|1174.4|1175.4|1173.4|66
1750643700000|2025-06-23 01:55:00|1175.1|1173.1|1175.7|1173.7|1175.8|1173.8|1174.4|1172.4|110
1750644000000|2025-06-23 02:00:00|1175.8|1173.8|1175.1|1173.1|1176.2|1174.2|1175.1|1173.1|95
1750644300000|2025-06-23 02:05:00|1175.2|1173.2|1176|1174|1176.1|1174.1|1175.2|1173.2|64
1750644600000|2025-06-23 02:10:00|1176.3|1174.3|1176.8|1174.8|1176.9|1174.9|1176|1174|45
1750644900000|2025-06-23 02:15:00|1176.7|1174.7|1177|1175|1177|1175|1176.6|1174.6|18
1750645200000|2025-06-23 02:20:00|1176.9|1174.9|1176.9|1174.9|1177.2|1175.2|1176.4|1174.4|26
1750645500000|2025-06-23 02:25:00|1176.8|1174.8|1177.7|1175.7|1177.7|1175.7|1176.7|1174.7|22
1750645800000|2025-06-23 02:30:00|1177.2|1175.2|1177.5|1175.5|1177.5|1175.5|1177.2|1175.2|3
1750646100000|2025-06-23 02:35:00|1177.1|1175.1|1177.6|1175.6|1177.6|1175.6|1177.1|1175.1|75
1750646400000|2025-06-23 02:40:00|1177.7|1175.7|1178.3|1176.3|1178.3|1176.3|1177.7|1175.7|10
1750646700000|2025-06-23 02:45:00|1177.9|1175.9|1177.2|1175.2|1177.9|1175.9|1177.2|1175.2|19
1750647000000|2025-06-23 02:50:00|1177|1175|1177.3|1175.3|1177.3|1175.3|1177|1175|5
1750647300000|2025-06-23 02:55:00|1177.6|1175.6|1178.1|1176.1|1178.1|1176.1|1177.6|1175.6|5
1750647600000|2025-06-23 03:00:00|1178.2|1176.2|1177.8|1175.8|1178.2|1176.2|1177.8|1175.8|4
1750647900000|2025-06-23 03:05:00|1178|1176|1178|1176|1178|1176|1178|1176|1
1750648200000|2025-06-23 03:10:00|1178.2|1176.2|1178|1176|1178.2|1176.2|1177.7|1175.7|20
1750648500000|2025-06-23 03:15:00|1178.3|1176.3|1179.4|1177.4|1179.5|1177.5|1178|1176|50
1750648800000|2025-06-23 03:20:00|1179.1|1177.1|1177.7|1175.7|1179.2|1177.2|1177.7|1175.7|12
1750649100000|2025-06-23 03:25:00|1177.5|1175.5|1177.9|1175.9|1177.9|1175.9|1177.5|1175.5|10
1750649400000|2025-06-23 03:30:00|1177.8|1175.8|1177.9|1175.9|1178|1176|1177.7|1175.7|14
1750649700000|2025-06-23 03:35:00|1178|1176|1178.4|1176.4|1178.6|1176.6|1177.9|1175.9|26
1750650000000|2025-06-23 03:40:00|1178.5|1176.5|1178.5|1176.5|1178.8|1176.8|1178.5|1176.5|29
1750650300000|2025-06-23 03:45:00|1178.6|1176.6|1178.4|1176.4|1178.6|1176.6|1178.1|1176.1|55
1750650600000|2025-06-23 03:50:00|1178.3|1176.3|1178.1|1176.1|1178.4|1176.4|1178|1176|41
1750650900000|2025-06-23 03:55:00|1177.8|1175.8|1177.8|1175.8|1178|1176|1177.6|1175.6|42
1750651200000|2025-06-23 04:00:00|1177.9|1175.9|1177.8|1175.8|1178.2|1176.2|1177.7|1175.7|62
1750651500000|2025-06-23 04:05:00|1177.9|1175.9|1177.8|1175.8|1177.9|1175.9|1177.6|1175.6|14
1750651800000|2025-06-23 04:10:00|1177.9|1175.9|1177.4|1175.4|1177.9|1175.9|1176.9|1174.9|29
1750652100000|2025-06-23 04:15:00|1177.5|1175.5|1177.7|1175.7|1177.7|1175.7|1177.3|1175.3|27
1750652400000|2025-06-23 04:20:00|1178|1176|1177.8|1175.8|1178.3|1176.3|1177.8|1175.8|32
1750652700000|2025-06-23 04:25:00|1177.9|1175.9|1177.3|1175.3|1177.9|1175.9|1177.3|1175.3|21
1750653000000|2025-06-23 04:30:00|1177.2|1175.2|1176.9|1174.9|1177.4|1175.4|1176.9|1174.9|15
1750653300000|2025-06-23 04:35:00|1176.8|1174.8|1177.2|1175.2|1177.2|1175.2|1176.8|1174.8|5
1750653600000|2025-06-23 04:40:00|1177.1|1175.1|1177.1|1175.1|1177.2|1175.2|1177.1|1175.1|6
1750653900000|2025-06-23 04:45:00|1177|1175|1177.1|1175.1|1177.1|1175.1|1176.8|1174.8|18
1750654200000|2025-06-23 04:50:00|1177.2|1175.2|1177.5|1175.5|1177.5|1175.5|1177.2|1175.2|19
1750654500000|2025-06-23 04:55:00|1177.6|1175.6|1177.7|1175.7|1177.8|1175.8|1177.6|1175.6|24
1750654800000|2025-06-23 05:00:00|1177.8|1175.8|1179.6|1177.6|1179.6|1177.6|1177.8|1175.8|83
1750655100000|2025-06-23 05:05:00|1179.7|1177.7|1180.1|1178.1|1180.2|1178.2|1179.5|1177.5|42
1750655400000|2025-06-23 05:10:00|1180.2|1178.2|1180.2|1178.2|1180.7|1178.7|1180|1178|23
1750655700000|2025-06-23 05:15:00|1180.4|1178.4|1181.3|1179.3|1181.5|1179.5|1180.4|1178.4|93
1750656000000|2025-06-23 05:20:00|1181.2|1179.2|1181.2|1179.2|1181.5|1179.5|1181|1179|65
1750656300000|2025-06-23 05:25:00|1181.1|1179.1|1180.9|1178.9|1181.1|1179.1|1180.5|1178.5|14
1750656600000|2025-06-23 05:30:00|1180.8|1178.8|1180.7|1178.7|1180.9|1178.9|1180.3|1178.3|45
1750656900000|2025-06-23 05:35:00|1180.8|1178.8|1180.8|1178.8|1180.9|1178.9|1180.3|1178.3|42
1750657200000|2025-06-23 05:40:00|1180.7|1178.7|1181.5|1179.5|1181.5|1179.5|1180.7|1178.7|43
1750657500000|2025-06-23 05:45:00|1181.4|1179.4|1181.7|1179.7|1182.4|1180.4|1181.4|1179.4|132
1750657800000|2025-06-23 05:50:00|1181.8|1179.8|1182|1180|1182.1|1180.1|1181.6|1179.6|65
1750658100000|2025-06-23 05:55:00|1182.2|1180.2|1182.9|1180.9|1183|1181|1182.2|1180.2|51
1750658400000|2025-06-23 06:00:00|1182.8|1180.8|1183.7|1181.7|1184.2|1182.2|1182.8|1180.8|127
1750658700000|2025-06-23 06:05:00|1183.6|1181.6|1183.2|1181.2|1183.7|1181.7|1183.2|1181.2|95
1750659000000|2025-06-23 06:10:00|1182.9|1180.9|1183|1181|1183|1181|1182.5|1180.5|41
1750659300000|2025-06-23 06:15:00|1183.1|1181.1|1182.1|1180.1|1183.1|1181.1|1182|1180|79
1750659600000|2025-06-23 06:20:00|1182|1180|1181.4|1179.4|1182.2|1180.2|1181.4|1179.4|79
1750659900000|2025-06-23 06:25:00|1181.5|1179.5|1181.8|1179.8|1181.8|1179.8|1181.4|1179.4|31
1750660200000|2025-06-23 06:30:00|1181.6|1179.6|1181.1|1179.1|1182.3|1180.3|1181.1|1179.1|132
1750660500000|2025-06-23 06:35:00|1181.3|1179.3|1181.5|1179.5|1181.5|1179.5|1181.2|1179.2|133
1750660800000|2025-06-23 06:40:00|1181.6|1179.6|1181.7|1179.7|1181.8|1179.8|1181.4|1179.4|70
1750661100000|2025-06-23 06:45:00|1181.6|1179.6|1182.2|1180.2|1182.3|1180.3|1181.6|1179.6|47
1750661400000|2025-06-23 06:50:00|1182.5|1180.5|1182.2|1180.2|1182.6|1180.6|1182.1|1180.1|42
1750661700000|2025-06-23 06:55:00|1182.6|1180.6|1181.7|1179.7|1182.7|1180.7|1181.6|1179.6|406
1750662000000|2025-06-23 07:00:00|1181.8|1179.8|1182.1|1180.1|1182.9|1180.9|1181.8|1179.8|326
1750662300000|2025-06-23 07:05:00|1182|1180|1183.1|1181.1|1183.1|1181.1|1181.8|1179.8|192
1750662600000|2025-06-23 07:10:00|1183.3|1181.3|1183.9|1181.9|1184|1182|1183.3|1181.3|162
1750662900000|2025-06-23 07:15:00|1183.8|1181.8|1182.7|1180.7|1183.8|1181.8|1182.5|1180.5|166
1750663200000|2025-06-23 07:20:00|1182.8|1180.8|1183.5|1181.5|1183.5|1181.5|1182.8|1180.8|67
1750663500000|2025-06-23 07:25:00|1183.4|1181.4|1183.2|1181.2|1183.6|1181.6|1182.9|1180.9|141
1750663800000|2025-06-23 07:30:00|1183.6|1181.6|1183.5|1181.5|1183.8|1181.8|1183.3|1181.3|171
1750664100000|2025-06-23 07:35:00|1183.6|1181.6|1184.8|1182.8|1184.9|1182.9|1183.5|1181.5|84
1750664400000|2025-06-23 07:40:00|1184.9|1182.9|1184.7|1182.7|1185|1183|1184.4|1182.4|113
1750664700000|2025-06-23 07:45:00|1184.8|1182.8|1184.8|1182.8|1185.1|1183.1|1184.7|1182.7|101
1750665000000|2025-06-23 07:50:00|1184.9|1182.9|1185.2|1183.2|1185.7|1183.7|1184.9|1182.9|68
1750665300000|2025-06-23 07:55:00|1185.1|1183.1|1185.6|1183.6|1185.9|1183.9|1185.1|1183.1|177
1750665600000|2025-06-23 08:00:00|1185.5|1183.5|1185.2|1183.2|1185.8|1183.8|1185|1183|124
1750665900000|2025-06-23 08:05:00|1185.3|1183.3|1186.2|1184.2|1186.3|1184.3|1185.1|1183.1|184
1750666200000|2025-06-23 08:10:00|1186.1|1184.1|1185.7|1183.7|1186.6|1184.6|1185.7|1183.7|55
1750666500000|2025-06-23 08:15:00|1185.6|1183.6|1185.8|1183.8|1185.9|1183.9|1185.4|1183.4|98
1750666800000|2025-06-23 08:20:00|1185.9|1183.9|1185.9|1183.9|1186.1|1184.1|1185.7|1183.7|112
1750667100000|2025-06-23 08:25:00|1185.8|1183.8|1186.3|1184.3|1186.3|1184.3|1185.5|1183.5|325
1750667400000|2025-06-23 08:30:00|1186.2|1184.2|1186.4|1184.4|1186.5|1184.5|1186.1|1184.1|91
1750667700000|2025-06-23 08:35:00|1186.5|1184.5|1186.1|1184.1|1186.6|1184.6|1186.1|1184.1|59
1750668000000|2025-06-23 08:40:00|1186.2|1184.2|1185.8|1183.8|1186.3|1184.3|1185.5|1183.5|72
1750668300000|2025-06-23 08:45:00|1185.7|1183.7|1185.3|1183.3|1185.8|1183.8|1185.3|1183.3|82
1750668600000|2025-06-23 08:50:00|1185.4|1183.4|1184.8|1182.8|1185.4|1183.4|1184.7|1182.7|60
1750668900000|2025-06-23 08:55:00|1184.9|1182.9|1184.5|1182.5|1185.1|1183.1|1184.5|1182.5|188
1750669200000|2025-06-23 09:00:00|1184.6|1182.6|1184.3|1182.3|1184.7|1182.7|1184.2|1182.2|123
1750669500000|2025-06-23 09:05:00|1184.2|1182.2|1182.6|1180.6|1184.2|1182.2|1182.6|1180.6|167
1750669800000|2025-06-23 09:10:00|1182.4|1180.4|1182.8|1180.8|1183.1|1181.1|1182.4|1180.4|105
1750670100000|2025-06-23 09:15:00|1182.9|1180.9|1182.6|1180.6|1182.9|1180.9|1182.5|1180.5|153
1750670400000|2025-06-23 09:20:00|1182.7|1180.7|1182.1|1180.1|1183|1181|1181.9|1179.9|108
1750670700000|2025-06-23 09:25:00|1182|1180|1181.2|1179.2|1182|1180|1181.1|1179.1|142
1750671000000|2025-06-23 09:30:00|1181.1|1179.1|1181.5|1179.5|1181.8|1179.8|1181|1179|166
1750671300000|2025-06-23 09:35:00|1181.4|1179.4|1181.6|1179.6|1181.8|1179.8|1181.3|1179.3|163
1750671600000|2025-06-23 09:40:00|1181.7|1179.7|1181.7|1179.7|1182.2|1180.2|1181.6|1179.6|108
1750671900000|2025-06-23 09:45:00|1181.6|1179.6|1181.8|1179.8|1182.2|1180.2|1181.4|1179.4|145
1750672200000|2025-06-23 09:50:00|1181.7|1179.7|1181.9|1179.9|1182.1|1180.1|1181.7|1179.7|166
1750672500000|2025-06-23 09:55:00|1181.8|1179.8|1182|1180|1182|1180|1181.7|1179.7|243
1750672800000|2025-06-23 10:00:00|1181.9|1179.9|1182.5|1180.5|1182.6|1180.6|1181.7|1179.7|359
1750673100000|2025-06-23 10:05:00|1182.4|1180.4|1181.9|1179.9|1182.6|1180.6|1181.9|1179.9|95
1750673400000|2025-06-23 10:10:00|1181.8|1179.8|1182.5|1180.5|1183.9|1181.9|1181.8|1179.8|651
1750673700000|2025-06-23 10:15:00|1182.7|1180.7|1182.2|1180.2|1182.7|1180.7|1182|1180|286
1750674000000|2025-06-23 10:20:00|1182.1|1180.1|1181.5|1179.5|1182.2|1180.2|1181.5|1179.5|106
1750674300000|2025-06-23 10:25:00|1181.7|1179.7|1181.3|1179.3|1181.9|1179.9|1181.3|1179.3|89
1750674600000|2025-06-23 10:30:00|1181.2|1179.2|1181.3|1179.3|1181.5|1179.5|1181.1|1179.1|129
1750674900000|2025-06-23 10:35:00|1181.4|1179.4|1181|1179|1181.5|1179.5|1181|1179|80
1750675200000|2025-06-23 10:40:00|1181.1|1179.1|1180.6|1178.6|1181.2|1179.2|1180.5|1178.5|111
1750675500000|2025-06-23 10:45:00|1180.5|1178.5|1180.6|1178.6|1180.9|1178.9|1180.5|1178.5|87
1750675800000|2025-06-23 10:50:00|1180.5|1178.5|1180.7|1178.7|1180.9|1178.9|1180.5|1178.5|32
1750676100000|2025-06-23 10:55:00|1180.5|1178.5|1180.4|1178.4|1180.7|1178.7|1180.3|1178.3|64
1750676400000|2025-06-23 11:00:00|1180.5|1178.5|1180.7|1178.7|1180.7|1178.7|1180.3|1178.3|127
1750676700000|2025-06-23 11:05:00|1180.5|1178.5|1179.8|1177.8|1180.5|1178.5|1179.5|1177.5|99
1750677000000|2025-06-23 11:10:00|1179.9|1177.9|1179.9|1177.9|1180.2|1178.2|1179.7|1177.7|96
1750677300000|2025-06-23 11:15:00|1179.8|1177.8|1179.6|1177.6|1179.8|1177.8|1179.4|1177.4|73
1750677600000|2025-06-23 11:20:00|1179.5|1177.5|1179.1|1177.1|1179.6|1177.6|1178.9|1176.9|100
1750677900000|2025-06-23 11:25:00|1179.2|1177.2|1179|1177|1179.2|1177.2|1178.7|1176.7|111
1750678200000|2025-06-23 11:30:00|1178.9|1176.9|1178.9|1176.9|1179.1|1177.1|1178.8|1176.8|145
1750678500000|2025-06-23 11:35:00|1179.1|1177.1|1179|1177|1179.3|1177.3|1178.9|1176.9|123
1750678800000|2025-06-23 11:40:00|1178.8|1176.8|1178.6|1176.6|1178.8|1176.8|1178.3|1176.3|139
1750679100000|2025-06-23 11:45:00|1178.5|1176.5|1178.6|1176.6|1178.7|1176.7|1177.6|1175.6|279
1750679400000|2025-06-23 11:50:00|1178.5|1176.5|1179.1|1177.1|1179.2|1177.2|1178.1|1176.1|108
1750679700000|2025-06-23 11:55:00|1179.2|1177.2|1180.1|1178.1|1180.3|1178.3|1179.2|1177.2|47
1750680000000|2025-06-23 12:00:00|1180.3|1178.3|1180.8|1178.8|1180.9|1178.9|1180.3|1178.3|161
1750680300000|2025-06-23 12:05:00|1180.7|1178.7|1180.3|1178.3|1181.1|1179.1|1180.3|1178.3|98
1750680600000|2025-06-23 12:10:00|1180.2|1178.2|1181|1179|1181.1|1179.1|1180.2|1178.2|93
1750680900000|2025-06-23 12:15:00|1181.1|1179.1|1180.3|1178.3|1181.3|1179.3|1180.3|1178.3|111
1750681200000|2025-06-23 12:20:00|1180.4|1178.4|1180.3|1178.3|1180.5|1178.5|1180.2|1178.2|52
1750681500000|2025-06-23 12:25:00|1180.2|1178.2|1179.9|1177.9|1180.3|1178.3|1179.9|1177.9|160
1750681800000|2025-06-23 12:30:00|1179.8|1177.8|1180.3|1178.3|1180.4|1178.4|1179.6|1177.6|143
1750682100000|2025-06-23 12:35:00|1180.2|1178.2|1180.9|1178.9|1180.9|1178.9|1180.1|1178.1|63
1750682400000|2025-06-23 12:40:00|1181|1179|1181.6|1179.6|1181.7|1179.7|1181|1179|224
1750682700000|2025-06-23 12:45:00|1181.7|1179.7|1181.4|1179.4|1182.2|1180.2|1181.4|1179.4|88
1750683000000|2025-06-23 12:50:00|1181.5|1179.5|1182|1180|1182|1180|1181.5|1179.5|27
1750683300000|2025-06-23 12:55:00|1182.1|1180.1|1182.2|1180.2|1182.3|1180.3|1181.9|1179.9|42
1750683600000|2025-06-23 13:00:00|1182.3|1180.3|1182.1|1180.1|1182.4|1180.4|1181.8|1179.8|34
1750683900000|2025-06-23 13:05:00|1182.2|1180.2|1181.7|1179.7|1182.4|1180.4|1181.4|1179.4|364
1750684200000|2025-06-23 13:10:00|1181.6|1179.6|1181.3|1179.3|1181.8|1179.8|1181.2|1179.2|94
1750684500000|2025-06-23 13:15:00|1181.4|1179.4|1181.4|1179.4|1181.6|1179.6|1181|1179|64
1750684800000|2025-06-23 13:20:00|1181.3|1179.3|1181.5|1179.5|1181.6|1179.6|1181.2|1179.2|91
1750685100000|2025-06-23 13:25:00|1181.3|1179.3|1181.4|1179.4|1181.5|1179.5|1181.1|1179.1|332
1750685400000|2025-06-23 13:30:00|1180.7|1180.2|1180.2|1179.7|1181.4|1180.9|1179.4|1178.9|3285
1750685700000|2025-06-23 13:35:00|1180.1|1179.6|1181.7|1181.2|1181.8|1181.3|1180.1|1179.6|1002
1750686000000|2025-06-23 13:40:00|1181.6|1181.1|1183.4|1182.9|1183.6|1183.1|1181.6|1181.1|1146
1750686300000|2025-06-23 13:45:00|1183.9|1183.4|1183|1182.5|1183.9|1183.4|1183|1182.5|999
1750686600000|2025-06-23 13:50:00|1183.1|1182.6|1183.9|1183.4|1183.9|1183.4|1183.1|1182.6|863
1750686900000|2025-06-23 13:55:00|1184|1183.5|1184|1183.5|1184.1|1183.6|1183.6|1183.1|953
1750687200000|2025-06-23 14:00:00|1184.1|1183.6|1184.7|1184.2|1185.9|1185.4|1184|1183.5|1437
1750687500000|2025-06-23 14:05:00|1184.8|1184.3|1184.9|1184.4|1185.4|1184.9|1184.4|1183.9|1505
1750687800000|2025-06-23 14:10:00|1184.8|1184.3|1185.5|1185|1185.7|1185.2|1184.8|1184.3|454
1750688100000|2025-06-23 14:15:00|1185.7|1185.2|1186.2|1185.7|1186.3|1185.8|1185.6|1185.1|721
1750688400000|2025-06-23 14:20:00|1186.3|1185.8|1186.3|1185.8|1186.9|1186.4|1186.2|1185.7|793
1750688700000|2025-06-23 14:25:00|1186.4|1185.9|1186.2|1185.7|1186.9|1186.4|1186.1|1185.6|513
1750689000000|2025-06-23 14:30:00|1186.1|1185.6|1185.6|1185.1|1186.2|1185.7|1185.4|1184.9|790
1750689300000|2025-06-23 14:35:00|1185.5|1185|1185.1|1184.6|1185.7|1185.2|1185|1184.5|798
1750689600000|2025-06-23 14:40:00|1185|1184.5|1186.1|1185.6|1186.1|1185.6|1185|1184.5|677
1750689900000|2025-06-23 14:45:00|1186|1185.5|1185.4|1184.9|1186.4|1185.9|1185.3|1184.8|555
1750690200000|2025-06-23 14:50:00|1185.5|1185|1185.9|1185.4|1186.1|1185.6|1185.5|1185|814
1750690500000|2025-06-23 14:55:00|1186|1185.5|1185.6|1185.1|1186.3|1185.8|1185.5|1185|680
1750690800000|2025-06-23 15:00:00|1185.7|1185.2|1186.7|1186.2|1187|1186.5|1185.6|1185.1|810
1750691100000|2025-06-23 15:05:00|1186.8|1186.3|1186.5|1186|1187|1186.5|1186.4|1185.9|348
1750691400000|2025-06-23 15:10:00|1186.6|1186.1|1186.7|1186.2|1187.1|1186.6|1186.3|1185.8|360
1750691700000|2025-06-23 15:15:00|1186.8|1186.3|1187.5|1187|1187.6|1187.1|1186.6|1186.1|410
1750692000000|2025-06-23 15:20:00|1187.6|1187.1|1187.1|1186.6|1187.6|1187.1|1186.8|1186.3|673
1750692300000|2025-06-23 15:25:00|1187|1186.5|1186.6|1186.1|1187.4|1186.9|1186.5|1186|883
1750692600000|2025-06-23 15:30:00|1186.5|1186|1186.6|1186.1|1187.1|1186.6|1186.3|1185.8|810
1750692900000|2025-06-23 15:35:00|1186.7|1186.2|1186.3|1185.8|1186.7|1186.2|1186.2|1185.7|364
1750693200000|2025-06-23 15:40:00|1186.4|1185.9|1186|1185.5|1186.5|1186|1185.6|1185.1|631
1750693500000|2025-06-23 15:45:00|1185.9|1185.4|1185.5|1185|1185.9|1185.4|1185.2|1184.7|436
1750693800000|2025-06-23 15:50:00|1185.4|1184.9|1184.7|1184.2|1185.6|1185.1|1184.7|1184.2|917
1750694100000|2025-06-23 15:55:00|1184.6|1184.1|1184.5|1184|1185.2|1184.7|1184.4|1183.9|601
1750694400000|2025-06-23 16:00:00|1184.6|1184.1|1184.8|1184.3|1184.8|1184.3|1183.9|1183.4|752
1750694700000|2025-06-23 16:05:00|1184.7|1184.2|1184.4|1183.9|1184.7|1184.2|1184.2|1183.7|244
1750695000000|2025-06-23 16:10:00|1184.3|1183.8|1184.1|1183.6|1184.7|1184.2|1184.1|1183.6|224
1750695300000|2025-06-23 16:15:00|1184|1183.5|1183.7|1183.2|1184.1|1183.6|1183.3|1182.8|303
1750695600000|2025-06-23 16:20:00|1183.6|1183.1|1182.6|1182.1|1183.7|1183.2|1182.6|1182.1|303
1750695900000|2025-06-23 16:25:00|1182.5|1182|1181.8|1181.3|1182.6|1182.1|1181.8|1181.3|387
1750696200000|2025-06-23 16:30:00|1181.7|1181.2|1180|1179.5|1181.7|1181.2|1180|1179.5|509
1750696500000|2025-06-23 16:35:00|1179.9|1179.4|1180.3|1179.8|1180.3|1179.8|1178.3|1177.8|1496
1750696800000|2025-06-23 16:40:00|1180.2|1179.7|1182.5|1182|1182.5|1182|1179.8|1179.3|719
1750697100000|2025-06-23 16:45:00|1182.8|1182.3|1182.8|1182.3|1184|1183.5|1182.3|1181.8|522
1750697400000|2025-06-23 16:50:00|1182.7|1182.2|1182.2|1181.7|1183|1182.5|1181.9|1181.4|661
1750697700000|2025-06-23 16:55:00|1182.1|1181.6|1181.6|1181.1|1182.3|1181.8|1181.5|1181|573
1750698000000|2025-06-23 17:00:00|1181.5|1181|1183|1182.5|1183.3|1182.8|1181.3|1180.8|836
1750698300000|2025-06-23 17:05:00|1183.1|1182.6|1183.7|1183.2|1183.7|1183.2|1182.4|1181.9|540
1750698600000|2025-06-23 17:10:00|1183.8|1183.3|1184.9|1184.4|1185|1184.5|1183.8|1183.3|520
1750698900000|2025-06-23 17:15:00|1185|1184.5|1185.9|1185.4|1185.9|1185.4|1184.8|1184.3|410
1750699200000|2025-06-23 17:20:00|1186|1185.5|1187|1186.5|1187.2|1186.7|1185.8|1185.3|1954
1750699500000|2025-06-23 17:25:00|1187.1|1186.6|1188.2|1187.7|1188.4|1187.9|1187|1186.5|1770
1750699800000|2025-06-23 17:30:00|1188.4|1187.9|1189.6|1189.1|1189.8|1189.3|1188.4|1187.9|1043
1750700100000|2025-06-23 17:35:00|1189.7|1189.2|1190.3|1189.8|1190.5|1190|1189.6|1189.1|1017
1750700400000|2025-06-23 17:40:00|1190.4|1189.9|1190|1189.5|1190.5|1190|1189.6|1189.1|593
1750700700000|2025-06-23 17:45:00|1190.1|1189.6|1190.3|1189.8|1190.5|1190|1190.1|1189.6|726
1750701000000|2025-06-23 17:50:00|1190.4|1189.9|1189.7|1189.2|1190.4|1189.9|1189.7|1189.2|336
1750701300000|2025-06-23 17:55:00|1189.8|1189.3|1190.4|1189.9|1190.4|1189.9|1189.7|1189.2|280
1750701600000|2025-06-23 18:00:00|1190.3|1189.8|1190.8|1190.3|1190.9|1190.4|1190.3|1189.8|147
1750701900000|2025-06-23 18:05:00|1190.7|1190.2|1190.9|1190.4|1191.1|1190.6|1190.5|1190|212
1750702200000|2025-06-23 18:10:00|1191|1190.5|1191.5|1191|1191.6|1191.1|1190.8|1190.3|325
1750702500000|2025-06-23 18:15:00|1191.4|1190.9|1191.6|1191.1|1191.6|1191.1|1191|1190.5|232
1750702800000|2025-06-23 18:20:00|1191.7|1191.2|1191.5|1191|1191.9|1191.4|1191.5|1191|98
1750703100000|2025-06-23 18:25:00|1191.6|1191.1|1191.4|1190.9|1192|1191.5|1191.3|1190.8|254
1750703400000|2025-06-23 18:30:00|1191.5|1191|1191.8|1191.3|1191.9|1191.4|1191.2|1190.7|350
1750703700000|2025-06-23 18:35:00|1191.7|1191.2|1191.8|1191.3|1192.2|1191.7|1191.6|1191.1|180
1750704000000|2025-06-23 18:40:00|1191.7|1191.2|1191.8|1191.3|1191.9|1191.4|1191.3|1190.8|241
1750704300000|2025-06-23 18:45:00|1191.7|1191.2|1191.9|1191.4|1192|1191.5|1191.6|1191.1|245
1750704600000|2025-06-23 18:50:00|1191.8|1191.3|1191.5|1191|1192.1|1191.6|1191.3|1190.8|235
1750704900000|2025-06-23 18:55:00|1191.4|1190.9|1192|1191.5|1192.1|1191.6|1191.2|1190.7|318
1750705200000|2025-06-23 19:00:00|1192.1|1191.6|1192.6|1192.1|1193.1|1192.6|1191.9|1191.4|410
1750705500000|2025-06-23 19:05:00|1192.7|1192.2|1192|1191.5|1192.7|1192.2|1192|1191.5|245
1750705800000|2025-06-23 19:10:00|1191.9|1191.4|1192.1|1191.6|1192.3|1191.8|1191.8|1191.3|215
1750706100000|2025-06-23 19:15:00|1192.2|1191.7|1191.1|1190.6|1192.2|1191.7|1191|1190.5|1241
1750706400000|2025-06-23 19:20:00|1191.2|1190.7|1191.1|1190.6|1191.2|1190.7|1191|1190.5|707
1750706700000|2025-06-23 19:25:00|1191.2|1190.7|1191.1|1190.6|1191.3|1190.8|1190.9|1190.4|953
1750707000000|2025-06-23 19:30:00|1191|1190.5|1191.1|1190.6|1191.2|1190.7|1190.8|1190.3|776
1750707300000|2025-06-23 19:35:00|1191|1190.5|1191.1|1190.6|1191.2|1190.7|1190.9|1190.4|1367
1750707600000|2025-06-23 19:40:00|1191|1190.5|1191|1190.5|1191.2|1190.7|1190.8|1190.3|1091
1750707900000|2025-06-23 19:45:00|1190.9|1190.4|1190.9|1190.4|1191.1|1190.6|1190.7|1190.2|1036
1750708200000|2025-06-23 19:50:00|1191.1|1190.6|1191.5|1191|1191.7|1191.2|1190.9|1190.4|2664
1750708500000|2025-06-23 19:55:00|1191.4|1190.9|1192.6|1192.1|1193.4|1192.9|1191.4|1190.9|11311
1750708800000|2025-06-23 20:00:00|1193.1|1191.1|1192.2|1190.2|1193.3|1191.3|1192.2|1190.2|1085
1750709100000|2025-06-23 20:05:00|1192.5|1190.5|1192.3|1190.3|1192.7|1190.7|1192.3|1190.3|673
1750709400000|2025-06-23 20:10:00|1192.4|1190.4|1191.9|1189.9|1192.6|1190.6|1191.8|1189.8|801
1750709700000|2025-06-23 20:15:00|1191.8|1189.8|1191.8|1189.8|1191.9|1189.9|1191.7|1189.7|94
1750710000000|2025-06-23 20:20:00|1191.7|1189.7|1191.8|1189.8|1191.9|1189.9|1191.7|1189.7|41
1750710300000|2025-06-23 20:25:00|1191.9|1189.9|1192.8|1190.8|1193|1191|1191.8|1189.8|335
1750710600000|2025-06-23 20:30:00|1192.9|1190.9|1193|1191|1193|1191|1192.9|1190.9|9
1750710900000|2025-06-23 20:35:00|1192.9|1190.9|1193.1|1191.1|1193.2|1191.2|1192.8|1190.8|46
1750711200000|2025-06-23 20:40:00|1193|1191|1193.3|1191.3|1193.4|1191.4|1193|1191|22
1750711500000|2025-06-23 20:45:00|1193.2|1191.2|1193|1191|1193.2|1191.2|1193|1191|9
1750711800000|2025-06-23 20:50:00|1192.9|1190.9|1192.9|1190.9|1192.9|1190.9|1192.8|1190.8|9
1750712100000|2025-06-23 20:55:00|1193|1191|1192.8|1190.8|1193.4|1191.4|1192.8|1190.8|60
1750712400000|2025-06-23 21:00:00|1192.9|1190.9|1192.9|1190.9|1192.9|1190.9|1192.9|1190.9|0
1750716000000|2025-06-23 22:00:00|1192.8|1190.8|1195.3|1193.3|1196|1194|1192.5|1190.5|0
1750716300000|2025-06-23 22:05:00|1195.4|1193.4|1196.5|1194.5|1196.5|1194.5|1194.6|1192.6|0
1750716600000|2025-06-23 22:10:00|1196.4|1194.4|1196.7|1194.7|1196.7|1194.7|1195.5|1193.5|0
1750716900000|2025-06-23 22:15:00|1196.8|1194.8|1196.8|1194.8|1197.1|1195.1|1196.6|1194.6|0
1750717200000|2025-06-23 22:20:00|1196.9|1194.9|1198.1|1196.1|1198.2|1196.2|1196.6|1194.6|0
1750717500000|2025-06-23 22:25:00|1198.2|1196.2|1197.4|1195.4|1198.3|1196.3|1197.4|1195.4|0
1750717800000|2025-06-23 22:30:00|1197.5|1195.5|1197.4|1195.4|1197.9|1195.9|1197.2|1195.2|0
1750718100000|2025-06-23 22:35:00|1197.5|1195.5|1197|1195|1197.7|1195.7|1196.8|1194.8|0
1750718400000|2025-06-23 22:40:00|1197.1|1195.1|1196.7|1194.7|1197.2|1195.2|1196.5|1194.5|0
1750718700000|2025-06-23 22:45:00|1196.6|1194.6|1196.2|1194.2|1196.7|1194.7|1196.2|1194.2|0
1750719000000|2025-06-23 22:50:00|1196.1|1194.1|1196.6|1194.6|1196.8|1194.8|1196|1194|0
1750719300000|2025-06-23 22:55:00|1196.7|1194.7|1197.6|1195.6|1197.6|1195.6|1196.6|1194.6|0
1750719600000|2025-06-23 23:00:00|1197.5|1195.5|1198|1196|1198.7|1196.7|1197.5|1195.5|0
1750719900000|2025-06-23 23:05:00|1197.9|1195.9|1198.2|1196.2|1198.4|1196.4|1197.4|1195.4|0
1750720200000|2025-06-23 23:10:00|1198.3|1196.3|1198.5|1196.5|1198.6|1196.6|1198.1|1196.1|0
1750720500000|2025-06-23 23:15:00|1198.6|1196.6|1199.1|1197.1|1199.5|1197.5|1198.4|1196.4|0
1750720800000|2025-06-23 23:20:00|1199.2|1197.2|1199.5|1197.5|1199.8|1197.8|1199.1|1197.1|0
1750721100000|2025-06-23 23:25:00|1199.4|1197.4|1199.1|1197.1|1199.5|1197.5|1199|1197|0
1750721400000|2025-06-23 23:30:00|1199|1197|1198.5|1196.5|1199.1|1197.1|1198.4|1196.4|0
1750721700000|2025-06-23 23:35:00|1198.4|1196.4|1199.2|1197.2|1199.7|1197.7|1198.4|1196.4|0
1750722000000|2025-06-23 23:40:00|1199.3|1197.3|1199.4|1197.4|1199.5|1197.5|1199|1197|0
1750722300000|2025-06-23 23:45:00|1199.5|1197.5|1199.4|1197.4|1199.5|1197.5|1199.1|1197.1|0
1750722600000|2025-06-23 23:50:00|1199.3|1197.3|1199.1|1197.1|1199.5|1197.5|1199.1|1197.1|0
1750722900000|2025-06-23 23:55:00|1199|1197|1199|1197|1199.5|1197.5|1198.8|1196.8|0
1750723200000|2025-06-24 00:00:00|1198.8|1196.8|1197.7|1195.7|1198.8|1196.8|1197.7|1195.7|56
1750723500000|2025-06-24 00:05:00|1197.5|1195.5|1199.3|1197.3|1199.5|1197.5|1197.5|1195.5|174
1750723800000|2025-06-24 00:10:00|1199.4|1197.4|1199.2|1197.2|1199.5|1197.5|1198.9|1196.9|61
1750724100000|2025-06-24 00:15:00|1199.3|1197.3|1199.2|1197.2|1199.8|1197.8|1199|1197|49
1750724400000|2025-06-24 00:20:00|1199.1|1197.1|1199.9|1197.9|1199.9|1197.9|1199.1|1197.1|14
1750724700000|2025-06-24 00:25:00|1199.6|1197.6|1200.2|1198.2|1200.2|1198.2|1199.6|1197.6|19
1750725000000|2025-06-24 00:30:00|1200.3|1198.3|1201.3|1199.3|1201.4|1199.4|1200.2|1198.2|188
1750725300000|2025-06-24 00:35:00|1201.2|1199.2|1201.5|1199.5|1201.6|1199.6|1201.2|1199.2|14
1750725600000|2025-06-24 00:40:00|1201.1|1199.1|1201.6|1199.6|1201.6|1199.6|1200.9|1198.9|44
1750725900000|2025-06-24 00:45:00|1201.7|1199.7|1202.1|1200.1|1202.9|1200.9|1201.7|1199.7|339
1750726200000|2025-06-24 00:50:00|1202|1200|1202.6|1200.6|1203|1201|1201.4|1199.4|109
1750726500000|2025-06-24 00:55:00|1203.1|1201.1|1202|1200|1203.1|1201.1|1201.8|1199.8|46
1750726800000|2025-06-24 01:00:00|1202.1|1200.1|1202.5|1200.5|1202.6|1200.6|1201.7|1199.7|311
1750727100000|2025-06-24 01:05:00|1202.8|1200.8|1204.3|1202.3|1204.4|1202.4|1202.8|1200.8|245
1750727400000|2025-06-24 01:10:00|1204.2|1202.2|1204|1202|1205|1203|1204|1202|136
1750727700000|2025-06-24 01:15:00|1204.2|1202.2|1204.8|1202.8|1204.8|1202.8|1203.7|1201.7|154
1750728000000|2025-06-24 01:20:00|1204.9|1202.9|1205.1|1203.1|1205.5|1203.5|1204.9|1202.9|184
1750728300000|2025-06-24 01:25:00|1205.2|1203.2|1205|1203|1205.4|1203.4|1204.7|1202.7|62
1750728600000|2025-06-24 01:30:00|1205.1|1203.1|1206.6|1204.6|1206.9|1204.9|1204.9|1202.9|56
1750728900000|2025-06-24 01:35:00|1206.7|1204.7|1207|1205|1207|1205|1206|1204|46
1750729200000|2025-06-24 01:40:00|1207.2|1205.2|1207.2|1205.2|1208.6|1206.6|1206.8|1204.8|50
1750729500000|2025-06-24 01:45:00|1207.7|1205.7|1208|1206|1208|1206|1207.4|1205.4|17
1750729800000|2025-06-24 01:50:00|1208.3|1206.3|1208|1206|1208.5|1206.5|1207.8|1205.8|36
1750730100000|2025-06-24 01:55:00|1207.9|1205.9|1209|1207|1209.3|1207.3|1207.9|1205.9|19
1750730400000|2025-06-24 02:00:00|1209.2|1207.2|1208.8|1206.8|1209.5|1207.5|1208.8|1206.8|154
1750730700000|2025-06-24 02:05:00|1208.6|1206.6|1207.5|1205.5|1208.8|1206.8|1207.3|1205.3|80
1750731000000|2025-06-24 02:10:00|1207.3|1205.3|1209.4|1207.4|1209.4|1207.4|1207.3|1205.3|125
1750731300000|2025-06-24 02:15:00|1209.3|1207.3|1207.7|1205.7|1209.6|1207.6|1207.4|1205.4|124
1750731600000|2025-06-24 02:20:00|1207.8|1205.8|1207.2|1205.2|1207.8|1205.8|1206.8|1204.8|69
1750731900000|2025-06-24 02:25:00|1207.1|1205.1|1208|1206|1208|1206|1207.1|1205.1|20
1750732200000|2025-06-24 02:30:00|1208.3|1206.3|1209.3|1207.3|1209.3|1207.3|1208.1|1206.1|20
1750732500000|2025-06-24 02:35:00|1209.2|1207.2|1209.2|1207.2|1209.5|1207.5|1208.8|1206.8|71
1750732800000|2025-06-24 02:40:00|1208.6|1206.6|1209.2|1207.2|1209.2|1207.2|1208.5|1206.5|21
1750733100000|2025-06-24 02:45:00|1209.1|1207.1|1208.7|1206.7|1209.2|1207.2|1208.7|1206.7|8
1750733400000|2025-06-24 02:50:00|1209|1207|1209.2|1207.2|1209.2|1207.2|1208.8|1206.8|13
1750733700000|2025-06-24 02:55:00|1209.4|1207.4|1209.6|1207.6|1209.6|1207.6|1209.3|1207.3|15
1750734000000|2025-06-24 03:00:00|1209.5|1207.5|1209.8|1207.8|1209.9|1207.9|1209.5|1207.5|23
1750734300000|2025-06-24 03:05:00|1210|1208|1210.3|1208.3|1210.4|1208.4|1209.8|1207.8|66
1750734600000|2025-06-24 03:10:00|1210.4|1208.4|1210.9|1208.9|1211|1209|1210.2|1208.2|143
1750734900000|2025-06-24 03:15:00|1211.1|1209.1|1211.4|1209.4|1211.4|1209.4|1210.9|1208.9|136
1750735200000|2025-06-24 03:20:00|1211.5|1209.5|1211.8|1209.8|1212|1210|1211.3|1209.3|36
1750735500000|2025-06-24 03:25:00|1211.9|1209.9|1211.1|1209.1|1211.9|1209.9|1211.1|1209.1|42
1750735800000|2025-06-24 03:30:00|1211.2|1209.2|1211.5|1209.5|1211.8|1209.8|1210.9|1208.9|235
1750736100000|2025-06-24 03:35:00|1211.4|1209.4|1211|1209|1211.8|1209.8|1211|1209|32
1750736400000|2025-06-24 03:40:00|1211.1|1209.1|1210.4|1208.4|1211.1|1209.1|1210.3|1208.3|173
1750736700000|2025-06-24 03:45:00|1210.3|1208.3|1210.4|1208.4|1210.8|1208.8|1210.1|1208.1|73
1750737000000|2025-06-24 03:50:00|1210.5|1208.5|1210.8|1208.8|1210.8|1208.8|1210.5|1208.5|3
1750737300000|2025-06-24 03:55:00|1210.6|1208.6|1210.4|1208.4|1210.6|1208.6|1210.2|1208.2|17
1750737600000|2025-06-24 04:00:00|1210.1|1208.1|1209.9|1207.9|1210.3|1208.3|1209.6|1207.6|39
1750737900000|2025-06-24 04:05:00|1209.8|1207.8|1209.4|1207.4|1209.9|1207.9|1209.2|1207.2|31
1750738200000|2025-06-24 04:10:00|1209.3|1207.3|1208.5|1206.5|1209.3|1207.3|1208.4|1206.4|55
1750738500000|2025-06-24 04:15:00|1208.3|1206.3|1208.3|1206.3|1208.4|1206.4|1207.4|1205.4|162
1750738800000|2025-06-24 04:20:00|1208.5|1206.5|1208.6|1206.6|1208.9|1206.9|1208.5|1206.5|40
1750739100000|2025-06-24 04:25:00|1208.7|1206.7|1209.2|1207.2|1209.3|1207.3|1208.7|1206.7|33
1750739400000|2025-06-24 04:30:00|1209|1207|1209.8|1207.8|1209.8|1207.8|1209|1207|40
1750739700000|2025-06-24 04:35:00|1210|1208|1210.1|1208.1|1210.2|1208.2|1209.7|1207.7|60
1750740000000|2025-06-24 04:40:00|1210.4|1208.4|1210.5|1208.5|1210.5|1208.5|1210.3|1208.3|14
1750740300000|2025-06-24 04:45:00|1210.3|1208.3|1210.8|1208.8|1210.9|1208.9|1210.3|1208.3|24
1750740600000|2025-06-24 04:50:00|1211.1|1209.1|1210.8|1208.8|1211.1|1209.1|1210.6|1208.6|15
1750740900000|2025-06-24 04:55:00|1210.7|1208.7|1210.3|1208.3|1210.8|1208.8|1210.3|1208.3|121
1750741200000|2025-06-24 05:00:00|1210.4|1208.4|1211.2|1209.2|1211.5|1209.5|1210|1208|541
1750741500000|2025-06-24 05:05:00|1211.3|1209.3|1211.9|1209.9|1211.9|1209.9|1210.9|1208.9|180
1750741800000|2025-06-24 05:10:00|1212.1|1210.1|1211.9|1209.9|1212.1|1210.1|1211.9|1209.9|75
1750742100000|2025-06-24 05:15:00|1211.8|1209.8|1211.4|1209.4|1212|1210|1211.4|1209.4|22
1750742400000|2025-06-24 05:20:00|1211.5|1209.5|1211.3|1209.3|1211.5|1209.5|1211.2|1209.2|114
1750742700000|2025-06-24 05:25:00|1211.2|1209.2|1211.5|1209.5|1211.5|1209.5|1211.1|1209.1|53
1750743000000|2025-06-24 05:30:00|1211.3|1209.3|1211.6|1209.6|1211.8|1209.8|1211.2|1209.2|252
1750743300000|2025-06-24 05:35:00|1211.9|1209.9|1211.4|1209.4|1211.9|1209.9|1211.3|1209.3|45
1750743600000|2025-06-24 05:40:00|1211.3|1209.3|1211.9|1209.9|1212.1|1210.1|1211.2|1209.2|63
1750743900000|2025-06-24 05:45:00|1212|1210|1211.7|1209.7|1212|1210|1211.5|1209.5|23
1750744200000|2025-06-24 05:50:00|1211.4|1209.4|1211.3|1209.3|1211.5|1209.5|1211.2|1209.2|63
1750744500000|2025-06-24 05:55:00|1211.2|1209.2|1211.7|1209.7|1211.8|1209.8|1211.1|1209.1|175
1750744800000|2025-06-24 06:00:00|1211.8|1209.8|1212.8|1210.8|1213.3|1211.3|1211.7|1209.7|163
1750745100000|2025-06-24 06:05:00|1212.9|1210.9|1213.3|1211.3|1213.5|1211.5|1212.7|1210.7|60
1750745400000|2025-06-24 06:10:00|1213.4|1211.4|1213.7|1211.7|1213.8|1211.8|1213.2|1211.2|181
1750745700000|2025-06-24 06:15:00|1213.6|1211.6|1214.6|1212.6|1214.7|1212.7|1213.6|1211.6|226
1750746000000|2025-06-24 06:20:00|1214.8|1212.8|1215|1213|1215.1|1213.1|1214.5|1212.5|141
1750746300000|2025-06-24 06:25:00|1215.1|1213.1|1215.7|1213.7|1216.1|1214.1|1215.1|1213.1|173
1750746600000|2025-06-24 06:30:00|1215.8|1213.8|1215.8|1213.8|1216.2|1214.2|1215.5|1213.5|241
1750746900000|2025-06-24 06:35:00|1215.9|1213.9|1215.5|1213.5|1216.1|1214.1|1215.5|1213.5|94
1750747200000|2025-06-24 06:40:00|1215.6|1213.6|1215.9|1213.9|1216|1214|1215.6|1213.6|249
1750747500000|2025-06-24 06:45:00|1216.1|1214.1|1216.5|1214.5|1216.6|1214.6|1216|1214|393
1750747800000|2025-06-24 06:50:00|1216.6|1214.6|1216.5|1214.5|1216.6|1214.6|1216.3|1214.3|297
1750748100000|2025-06-24 06:55:00|1216.4|1214.4|1216.2|1214.2|1216.6|1214.6|1216.1|1214.1|229
1750748400000|2025-06-24 07:00:00|1216.3|1214.3|1216.4|1214.4|1216.6|1214.6|1215.7|1213.7|327
1750748700000|2025-06-24 07:05:00|1216.3|1214.3|1215.1|1213.1|1216.6|1214.6|1215.1|1213.1|172
1750749000000|2025-06-24 07:10:00|1215.3|1213.3|1214.7|1212.7|1215.4|1213.4|1214.6|1212.6|463
1750749300000|2025-06-24 07:15:00|1214.8|1212.8|1216.1|1214.1|1216.2|1214.2|1214.7|1212.7|284
1750749600000|2025-06-24 07:20:00|1216|1214|1216.2|1214.2|1216.4|1214.4|1215.8|1213.8|190
1750749900000|2025-06-24 07:25:00|1216.1|1214.1|1215.1|1213.1|1216.4|1214.4|1215.1|1213.1|329
1750750200000|2025-06-24 07:30:00|1215.2|1213.2|1213.7|1211.7|1215.2|1213.2|1213.1|1211.1|1071
1750750500000|2025-06-24 07:35:00|1213.6|1211.6|1215.2|1213.2|1215.2|1213.2|1213.3|1211.3|553
1750750800000|2025-06-24 07:40:00|1215.1|1213.1|1214.6|1212.6|1215.2|1213.2|1214.5|1212.5|707
1750751100000|2025-06-24 07:45:00|1214.7|1212.7|1214.2|1212.2|1214.8|1212.8|1214.2|1212.2|205
1750751400000|2025-06-24 07:50:00|1214.3|1212.3|1212.5|1210.5|1214.3|1212.3|1211.9|1209.9|307
1750751700000|2025-06-24 07:55:00|1212.3|1210.3|1213.4|1211.4|1213.4|1211.4|1212.3|1210.3|230
1750752000000|2025-06-24 08:00:00|1213.5|1211.5|1212.4|1210.4|1213.9|1211.9|1212|1210|577
1750752300000|2025-06-24 08:05:00|1212.3|1210.3|1212.2|1210.2|1212.4|1210.4|1211.6|1209.6|284
1750752600000|2025-06-24 08:10:00|1212.3|1210.3|1211.7|1209.7|1212.4|1210.4|1211.5|1209.5|286
1750752900000|2025-06-24 08:15:00|1211.8|1209.8|1211.7|1209.7|1211.8|1209.8|1211.1|1209.1|246
1750753200000|2025-06-24 08:20:00|1211.6|1209.6|1212.9|1210.9|1212.9|1210.9|1211.6|1209.6|217
1750753500000|2025-06-24 08:25:00|1212.8|1210.8|1213.7|1211.7|1213.8|1211.8|1212.5|1210.5|117
1750753800000|2025-06-24 08:30:00|1213.6|1211.6|1213|1211|1213.6|1211.6|1213|1211|33
1750754100000|2025-06-24 08:35:00|1213.1|1211.1|1212.8|1210.8|1213.1|1211.1|1212.5|1210.5|54
1750754400000|2025-06-24 08:40:00|1212.7|1210.7|1213.2|1211.2|1213.2|1211.2|1212.6|1210.6|44
1750754700000|2025-06-24 08:45:00|1213.1|1211.1|1213.4|1211.4|1213.5|1211.5|1213.1|1211.1|53
1750755000000|2025-06-24 08:50:00|1213.5|1211.5|1213.5|1211.5|1213.8|1211.8|1213.2|1211.2|113
1750755300000|2025-06-24 08:55:00|1213.6|1211.6|1213.2|1211.2|1213.6|1211.6|1213.2|1211.2|170
1750755600000|2025-06-24 09:00:00|1213.1|1211.1|1213.4|1211.4|1213.7|1211.7|1213.1|1211.1|120
1750755900000|2025-06-24 09:05:00|1213.3|1211.3|1213.5|1211.5|1213.6|1211.6|1213.1|1211.1|47
1750756200000|2025-06-24 09:10:00|1213.6|1211.6|1213.5|1211.5|1213.7|1211.7|1213.3|1211.3|62
1750756500000|2025-06-24 09:15:00|1213.6|1211.6|1214.1|1212.1|1214.2|1212.2|1213.5|1211.5|65
1750756800000|2025-06-24 09:20:00|1214|1212|1214.7|1212.7|1214.8|1212.8|1213.8|1211.8|163
1750757100000|2025-06-24 09:25:00|1214.9|1212.9|1214.5|1212.5|1214.9|1212.9|1214.3|1212.3|207
1750757400000|2025-06-24 09:30:00|1214.4|1212.4|1214.5|1212.5|1214.6|1212.6|1214.1|1212.1|131
1750757700000|2025-06-24 09:35:00|1214.6|1212.6|1215.2|1213.2|1215.4|1213.4|1214.6|1212.6|80
1750758000000|2025-06-24 09:40:00|1215.1|1213.1|1215|1213|1215.3|1213.3|1214.8|1212.8|84
1750758300000|2025-06-24 09:45:00|1215.2|1213.2|1215.2|1213.2|1215.2|1213.2|1214.9|1212.9|82
1750758600000|2025-06-24 09:50:00|1215.1|1213.1|1214.5|1212.5|1215.1|1213.1|1214.4|1212.4|54
1750758900000|2025-06-24 09:55:00|1214.4|1212.4|1213.9|1211.9|1214.5|1212.5|1213.9|1211.9|97
1750759200000|2025-06-24 10:00:00|1213.8|1211.8|1212.9|1210.9|1213.9|1211.9|1212.9|1210.9|430
1750759500000|2025-06-24 10:05:00|1213.1|1211.1|1212.7|1210.7|1213.1|1211.1|1212.5|1210.5|215
1750759800000|2025-06-24 10:10:00|1212.8|1210.8|1212.8|1210.8|1212.8|1210.8|1212.6|1210.6|135
1750760100000|2025-06-24 10:15:00|1212.9|1210.9|1212.8|1210.8|1213.1|1211.1|1212.7|1210.7|125
1750760400000|2025-06-24 10:20:00|1212.7|1210.7|1213|1211|1213|1211|1212.7|1210.7|62
1750760700000|2025-06-24 10:25:00|1212.8|1210.8|1212.9|1210.9|1213.1|1211.1|1212.8|1210.8|114
1750761000000|2025-06-24 10:30:00|1213|1211|1212.7|1210.7|1213.1|1211.1|1212.6|1210.6|133
1750761300000|2025-06-24 10:35:00|1212.8|1210.8|1212.4|1210.4|1212.8|1210.8|1212.3|1210.3|131
1750761600000|2025-06-24 10:40:00|1212.6|1210.6|1212.7|1210.7|1212.8|1210.8|1212.5|1210.5|87
1750761900000|2025-06-24 10:45:00|1212.8|1210.8|1213.1|1211.1|1213.1|1211.1|1212.7|1210.7|141
1750762200000|2025-06-24 10:50:00|1213.2|1211.2|1213.4|1211.4|1213.4|1211.4|1213|1211|236
1750762500000|2025-06-24 10:55:00|1213.3|1211.3|1212.8|1210.8|1213.5|1211.5|1212.7|1210.7|63
1750762800000|2025-06-24 11:00:00|1212.7|1210.7|1212.7|1210.7|1213|1211|1212.5|1210.5|197
1750763100000|2025-06-24 11:05:00|1212.8|1210.8|1212.5|1210.5|1212.9|1210.9|1212.4|1210.4|147
1750763400000|2025-06-24 11:10:00|1212.3|1210.3|1212.8|1210.8|1212.9|1210.9|1212.1|1210.1|288
1750763700000|2025-06-24 11:15:00|1212.9|1210.9|1212.3|1210.3|1213.2|1211.2|1212.3|1210.3|163
1750764000000|2025-06-24 11:20:00|1212.2|1210.2|1212.4|1210.4|1212.4|1210.4|1211.9|1209.9|158
1750764300000|2025-06-24 11:25:00|1212.5|1210.5|1213.5|1211.5|1213.5|1211.5|1212.4|1210.4|336
1750764600000|2025-06-24 11:30:00|1213.4|1211.4|1213.1|1211.1|1213.9|1211.9|1213|1211|143
1750764900000|2025-06-24 11:35:00|1213|1211|1213.2|1211.2|1213.2|1211.2|1212.8|1210.8|166
1750765200000|2025-06-24 11:40:00|1213.1|1211.1|1212.8|1210.8|1213.1|1211.1|1212.8|1210.8|129
1750765500000|2025-06-24 11:45:00|1212.9|1210.9|1213.6|1211.6|1213.6|1211.6|1212.9|1210.9|132
1750765800000|2025-06-24 11:50:00|1213.5|1211.5|1213.3|1211.3|1213.6|1211.6|1213.3|1211.3|221
1750766100000|2025-06-24 11:55:00|1213.4|1211.4|1213.7|1211.7|1213.7|1211.7|1213.3|1211.3|167
1750766400000|2025-06-24 12:00:00|1213.8|1211.8|1214|1212|1214.3|1212.3|1213.6|1211.6|426
1750766700000|2025-06-24 12:05:00|1213.9|1211.9|1214|1212|1214.5|1212.5|1213.9|1211.9|152
1750767000000|2025-06-24 12:10:00|1214.1|1212.1|1213|1211|1214.1|1212.1|1213|1211|238
1750767300000|2025-06-24 12:15:00|1213.2|1211.2|1212.8|1210.8|1213.2|1211.2|1212.6|1210.6|104
1750767600000|2025-06-24 12:20:00|1212.7|1210.7|1212.9|1210.9|1213|1211|1212.7|1210.7|87
1750767900000|2025-06-24 12:25:00|1212.8|1210.8|1212.7|1210.7|1212.9|1210.9|1212.4|1210.4|25
1750768200000|2025-06-24 12:30:00|1212.6|1210.6|1212.8|1210.8|1213|1211|1211.5|1209.5|717
1750768500000|2025-06-24 12:35:00|1212.9|1210.9|1213.5|1211.5|1213.7|1211.7|1212.9|1210.9|170
1750768800000|2025-06-24 12:40:00|1213.3|1211.3|1213.3|1211.3|1213.5|1211.5|1213.1|1211.1|87
1750769100000|2025-06-24 12:45:00|1213.4|1211.4|1212.4|1210.4|1213.4|1211.4|1212.4|1210.4|81
1750769400000|2025-06-24 12:50:00|1212.3|1210.3|1212.3|1210.3|1212.7|1210.7|1212.3|1210.3|210
1750769700000|2025-06-24 12:55:00|1212.4|1210.4|1212.4|1210.4|1212.5|1210.5|1212.2|1210.2|214
1750770000000|2025-06-24 13:00:00|1212.3|1210.3|1212.7|1210.7|1212.9|1210.9|1212.3|1210.3|183
1750770300000|2025-06-24 13:05:00|1212.8|1210.8|1212.9|1210.9|1212.9|1210.9|1212.5|1210.5|138
1750770600000|2025-06-24 13:10:00|1212.8|1210.8|1212.1|1210.1|1212.9|1210.9|1211.9|1209.9|553
1750770900000|2025-06-24 13:15:00|1212.2|1210.2|1212.4|1210.4|1213.1|1211.1|1211.9|1209.9|957
1750771200000|2025-06-24 13:20:00|1212.3|1210.3|1212.6|1210.6|1212.7|1210.7|1212|1210|149
1750771500000|2025-06-24 13:25:00|1212.7|1210.7|1212|1210|1212.7|1210.7|1212|1210|290
1750771800000|2025-06-24 13:30:00|1211.3|1210.8|1210.8|1210.3|1212.1|1211.6|1210.7|1210.2|2825
1750772100000|2025-06-24 13:35:00|1210.9|1210.4|1212.5|1212|1212.5|1212|1210.9|1210.4|1263
1750772400000|2025-06-24 13:40:00|1212.4|1211.9|1212.7|1212.2|1213.3|1212.8|1212.3|1211.8|898
1750772700000|2025-06-24 13:45:00|1212.6|1212.1|1212.8|1212.3|1213.6|1213.1|1212.6|1212.1|1001
1750773000000|2025-06-24 13:50:00|1212.7|1212.2|1212.6|1212.1|1212.8|1212.3|1212.3|1211.8|727
1750773300000|2025-06-24 13:55:00|1212.7|1212.2|1213.2|1212.7|1213.2|1212.7|1212.3|1211.8|802
1750773600000|2025-06-24 14:00:00|1212.9|1212.4|1214.8|1214.3|1214.8|1214.3|1212.8|1212.3|2025
1750773900000|2025-06-24 14:05:00|1214.9|1214.4|1215.2|1214.7|1215.3|1214.8|1214.3|1213.8|2708
1750774200000|2025-06-24 14:10:00|1215.1|1214.6|1215.1|1214.6|1215.5|1215|1214.7|1214.2|1366
1750774500000|2025-06-24 14:15:00|1215.2|1214.7|1216|1215.5|1216.1|1215.6|1215.1|1214.6|851
1750774800000|2025-06-24 14:20:00|1215.9|1215.4|1217.4|1216.9|1217.4|1216.9|1215.9|1215.4|955
1750775100000|2025-06-24 14:25:00|1217.5|1217|1217.6|1217.1|1218.3|1217.8|1217.4|1216.9|612
1750775400000|2025-06-24 14:30:00|1217.7|1217.2|1218.6|1218.1|1218.8|1218.3|1217.4|1216.9|1043
1750775700000|2025-06-24 14:35:00|1218.5|1218|1218.8|1218.3|1218.9|1218.4|1218.5|1218|826
1750776000000|2025-06-24 14:40:00|1218.7|1218.2|1219.9|1219.4|1219.9|1219.4|1218.7|1218.2|813
1750776300000|2025-06-24 14:45:00|1219.8|1219.3|1219.2|1218.7|1219.9|1219.4|1219.1|1218.6|610
1750776600000|2025-06-24 14:50:00|1219.1|1218.6|1219.3|1218.8|1219.5|1219|1219|1218.5|739
1750776900000|2025-06-24 14:55:00|1219.2|1218.7|1218.8|1218.3|1219.4|1218.9|1218.3|1217.8|1753
1750777200000|2025-06-24 15:00:00|1218.9|1218.4|1219.7|1219.2|1220.1|1219.6|1218.9|1218.4|1093
1750777500000|2025-06-24 15:05:00|1219.8|1219.3|1220.2|1219.7|1220.9|1220.4|1219.7|1219.2|3420
1750777800000|2025-06-24 15:10:00|1220.3|1219.8|1220.3|1219.8|1221.1|1220.6|1220.2|1219.7|391
1750778100000|2025-06-24 15:15:00|1220.4|1219.9|1220.8|1220.3|1221.1|1220.6|1220.4|1219.9|329
1750778400000|2025-06-24 15:20:00|1220.7|1220.2|1221|1220.5|1221.3|1220.8|1220.6|1220.1|540
1750778700000|2025-06-24 15:25:00|1220.9|1220.4|1221.1|1220.6|1221.1|1220.6|1220.4|1219.9|841
1750779000000|2025-06-24 15:30:00|1220.9|1220.4|1220.3|1219.8|1221|1220.5|1220.2|1219.7|1154
1750779300000|2025-06-24 15:35:00|1220.4|1219.9|1221.5|1221|1221.5|1221|1220.4|1219.9|1344
1750779600000|2025-06-24 15:40:00|1221.4|1220.9|1220.3|1219.8|1221.6|1221.1|1220.3|1219.8|755
1750779900000|2025-06-24 15:45:00|1220.4|1219.9|1220.4|1219.9|1220.6|1220.1|1220|1219.5|405
1750780200000|2025-06-24 15:50:00|1220.3|1219.8|1220.1|1219.6|1220.5|1220|1220.1|1219.6|451
1750780500000|2025-06-24 15:55:00|1220.2|1219.7|1220.3|1219.8|1220.5|1220|1220.2|1219.7|591
1750780800000|2025-06-24 16:00:00|1220.4|1219.9|1220.1|1219.6|1220.5|1220|1220|1219.5|624
1750781100000|2025-06-24 16:05:00|1220|1219.5|1220.1|1219.6|1220.3|1219.8|1219.7|1219.2|401
1750781400000|2025-06-24 16:10:00|1220|1219.5|1220|1219.5|1220.2|1219.7|1219.6|1219.1|394
1750781700000|2025-06-24 16:15:00|1220.1|1219.6|1220.2|1219.7|1220.3|1219.8|1219.9|1219.4|497
1750782000000|2025-06-24 16:20:00|1220.1|1219.6|1221.3|1220.8|1221.4|1220.9|1220.1|1219.6|546
1750782300000|2025-06-24 16:25:00|1221.2|1220.7|1221.6|1221.1|1221.8|1221.3|1221.1|1220.6|502
1750782600000|2025-06-24 16:30:00|1221.7|1221.2|1221.8|1221.3|1222.1|1221.6|1221.6|1221.1|669
1750782900000|2025-06-24 16:35:00|1221.9|1221.4|1222.6|1222.1|1222.6|1222.1|1221.8|1221.3|676
1750783200000|2025-06-24 16:40:00|1222.4|1221.9|1222.6|1222.1|1222.6|1222.1|1222.2|1221.7|623
1750783500000|2025-06-24 16:45:00|1222.5|1222|1222.4|1221.9|1222.6|1222.1|1222.2|1221.7|751
1750783800000|2025-06-24 16:50:00|1222.3|1221.8|1222.7|1222.2|1222.8|1222.3|1222.3|1221.8|459
1750784100000|2025-06-24 16:55:00|1222.6|1222.1|1222.6|1222.1|1222.8|1222.3|1222.4|1221.9|357
1750784400000|2025-06-24 17:00:00|1222.7|1222.2|1222.8|1222.3|1223|1222.5|1222.7|1222.2|405
1750784700000|2025-06-24 17:05:00|1222.7|1222.2|1222.8|1222.3|1223|1222.5|1222.7|1222.2|329
1750785000000|2025-06-24 17:10:00|1222.7|1222.2|1222.8|1222.3|1223|1222.5|1222.6|1222.1|257
1750785300000|2025-06-24 17:15:00|1222.9|1222.4|1222.9|1222.4|1223.3|1222.8|1222.8|1222.3|810
1750785600000|2025-06-24 17:20:00|1223|1222.5|1222.6|1222.1|1223.1|1222.6|1222.3|1221.8|1844
1750785900000|2025-06-24 17:25:00|1222.7|1222.2|1222.6|1222.1|1222.9|1222.4|1222.6|1222.1|269
1750786200000|2025-06-24 17:30:00|1222.7|1222.2|1222.8|1222.3|1223.1|1222.6|1222.7|1222.2|350
1750786500000|2025-06-24 17:35:00|1222.9|1222.4|1223.2|1222.7|1223.2|1222.7|1222.9|1222.4|298
1750786800000|2025-06-24 17:40:00|1223.3|1222.8|1223.5|1223|1223.6|1223.1|1223.3|1222.8|307
1750787100000|2025-06-24 17:45:00|1223.6|1223.1|1223.7|1223.2|1223.8|1223.3|1223.4|1222.9|198
1750787400000|2025-06-24 17:50:00|1223.8|1223.3|1224|1223.5|1224|1223.5|1223.7|1223.2|600
1750787700000|2025-06-24 17:55:00|1224.1|1223.6|1223.8|1223.3|1224.1|1223.6|1223.7|1223.2|276
1750788000000|2025-06-24 18:00:00|1223.7|1223.2|1223.7|1223.2|1224.1|1223.6|1223.7|1223.2|297
1750788300000|2025-06-24 18:05:00|1223.8|1223.3|1224.2|1223.7|1224.2|1223.7|1223.6|1223.1|390
1750788600000|2025-06-24 18:10:00|1224.1|1223.6|1223.8|1223.3|1224.2|1223.7|1223.8|1223.3|368
1750788900000|2025-06-24 18:15:00|1223.7|1223.2|1223.5|1223|1223.8|1223.3|1223.4|1222.9|283
1750789200000|2025-06-24 18:20:00|1223.6|1223.1|1223.4|1222.9|1223.8|1223.3|1223.4|1222.9|194
1750789500000|2025-06-24 18:25:00|1223.3|1222.8|1223.4|1222.9|1223.5|1223|1223.2|1222.7|315
1750789800000|2025-06-24 18:30:00|1223.5|1223|1223.3|1222.8|1223.6|1223.1|1223.2|1222.7|238
1750790100000|2025-06-24 18:35:00|1223.2|1222.7|1223.1|1222.6|1223.6|1223.1|1223.1|1222.6|163
1750790400000|2025-06-24 18:40:00|1223|1222.5|1223.3|1222.8|1223.3|1222.8|1222.9|1222.4|301
1750790700000|2025-06-24 18:45:00|1223.4|1222.9|1223.5|1223|1224|1223.5|1223.4|1222.9|698
1750791000000|2025-06-24 18:50:00|1223.4|1222.9|1223.3|1222.8|1223.7|1223.2|1223.3|1222.8|170
1750791300000|2025-06-24 18:55:00|1223.4|1222.9|1223.2|1222.7|1223.6|1223.1|1223.2|1222.7|520
1750791600000|2025-06-24 19:00:00|1223.1|1222.6|1224|1223.5|1224|1223.5|1223.1|1222.6|449
1750791900000|2025-06-24 19:05:00|1223.9|1223.4|1224.1|1223.6|1224.2|1223.7|1223.8|1223.3|336
1750792200000|2025-06-24 19:10:00|1224|1223.5|1223.8|1223.3|1224.2|1223.7|1223.8|1223.3|571
1750792500000|2025-06-24 19:15:00|1223.7|1223.2|1223.8|1223.3|1224.1|1223.6|1223.7|1223.2|330
1750792800000|2025-06-24 19:20:00|1223.7|1223.2|1224.2|1223.7|1224.3|1223.8|1223.6|1223.1|351
1750793100000|2025-06-24 19:25:00|1224.1|1223.6|1223.5|1223|1224.1|1223.6|1223.5|1223|322
1750793400000|2025-06-24 19:30:00|1223.6|1223.1|1223.9|1223.4|1224|1223.5|1223.5|1223|391
1750793700000|2025-06-24 19:35:00|1223.8|1223.3|1223.8|1223.3|1224|1223.5|1223.7|1223.2|512
1750794000000|2025-06-24 19:40:00|1223.9|1223.4|1223.8|1223.3|1224|1223.5|1223.7|1223.2|536
1750794300000|2025-06-24 19:45:00|1223.7|1223.2|1223.6|1223.1|1223.8|1223.3|1223.5|1223|427
1750794600000|2025-06-24 19:50:00|1223.7|1223.2|1223.1|1222.6|1223.7|1223.2|1222.9|1222.4|1418
1750794900000|2025-06-24 19:55:00|1223|1222.5|1222.8|1222.3|1223.6|1223.1|1222.7|1222.2|8804
1750795200000|2025-06-24 20:00:00|1223.4|1221.4|1224|1222|1224.1|1222.1|1223.2|1221.2|1084
1750795500000|2025-06-24 20:05:00|1224.1|1222.1|1223.6|1221.6|1224.1|1222.1|1223.6|1221.6|136
1750795800000|2025-06-24 20:10:00|1223.7|1221.7|1223.9|1221.9|1223.9|1221.9|1223.6|1221.6|187
1750796100000|2025-06-24 20:15:00|1223.8|1221.8|1224.1|1222.1|1224.1|1222.1|1223.7|1221.7|104
1750796400000|2025-06-24 20:20:00|1224|1222|1224|1222|1224|1222|1223.8|1221.8|44
1750796700000|2025-06-24 20:25:00|1223.9|1221.9|1224|1222|1224|1222|1223.8|1221.8|13
1750797000000|2025-06-24 20:30:00|1224.1|1222.1|1224|1222|1224.1|1222.1|1224|1222|74
1750797300000|2025-06-24 20:35:00|1224.1|1222.1|1224.1|1222.1|1224.2|1222.2|1224.1|1222.1|32
1750797600000|2025-06-24 20:40:00|1224|1222|1224|1222|1224.2|1222.2|1224|1222|16
1750797900000|2025-06-24 20:45:00|1224.1|1222.1|1224|1222|1224.1|1222.1|1223.9|1221.9|9
1750798200000|2025-06-24 20:50:00|1223.9|1221.9|1223.7|1221.7|1223.9|1221.9|1223.7|1221.7|4
1750798500000|2025-06-24 20:55:00|1223.8|1221.8|1224.3|1222.3|1224.4|1222.4|1223.8|1221.8|95
1750799100000|2025-06-24 21:05:00|1225.1|1223.1|1225.1|1223.1|1225.1|1223.1|1225.1|1223.1|7
1750799400000|2025-06-24 21:10:00|1225.3|1223.3|1225.3|1223.3|1225.3|1223.3|1225.3|1223.3|0
1750802400000|2025-06-24 22:00:00|1224.5|1222.5|1223.7|1221.7|1224.5|1222.5|1223.5|1221.5|0
1750802700000|2025-06-24 22:05:00|1223.8|1221.8|1223.9|1221.9|1223.9|1221.9|1223.5|1221.5|0
1750803000000|2025-06-24 22:10:00|1224|1222|1223.9|1221.9|1224.1|1222.1|1223.8|1221.8|0
1750803300000|2025-06-24 22:15:00|1223.8|1221.8|1223.8|1221.8|1224|1222|1223.5|1221.5|0
1750803600000|2025-06-24 22:20:00|1223.7|1221.7|1223.8|1221.8|1224.2|1222.2|1223.7|1221.7|0
1750803900000|2025-06-24 22:25:00|1223.9|1221.9|1224.2|1222.2|1224.2|1222.2|1223.8|1221.8|0
1750804200000|2025-06-24 22:30:00|1224.1|1222.1|1224|1222|1224.1|1222.1|1223.8|1221.8|0
1750804500000|2025-06-24 22:35:00|1223.9|1221.9|1223.6|1221.6|1224|1222|1223.6|1221.6|0
1750804800000|2025-06-24 22:40:00|1223.7|1221.7|1224|1222|1224.2|1222.2|1223.7|1221.7|0
1750805100000|2025-06-24 22:45:00|1224.1|1222.1|1224.1|1222.1|1224.2|1222.2|1224|1222|0
1750805400000|2025-06-24 22:50:00|1224.2|1222.2|1224|1222|1224.2|1222.2|1223.8|1221.8|0
1750805700000|2025-06-24 22:55:00|1223.9|1221.9|1223.9|1221.9|1224|1222|1223.9|1221.9|0
1750806000000|2025-06-24 23:00:00|1224|1222|1224.1|1222.1|1224.6|1222.6|1224|1222|0
1750806300000|2025-06-24 23:05:00|1224|1222|1224|1222|1224.1|1222.1|1223.9|1221.9|0
1750806600000|2025-06-24 23:10:00|1223.9|1221.9|1223.9|1221.9|1224.1|1222.1|1223.9|1221.9|0
1750806900000|2025-06-24 23:15:00|1224|1222|1223.6|1221.6|1224|1222|1223.5|1221.5|0
1750807200000|2025-06-24 23:20:00|1223.7|1221.7|1223.9|1221.9|1224|1222|1223.7|1221.7|0
1750807500000|2025-06-24 23:25:00|1224|1222|1224|1222|1224.1|1222.1|1223.9|1221.9|0
1750807800000|2025-06-24 23:30:00|1223.9|1221.9|1223.8|1221.8|1224|1222|1223.8|1221.8|0
1750808100000|2025-06-24 23:35:00|1223.9|1221.9|1224|1222|1224.1|1222.1|1223.8|1221.8|0
1750808400000|2025-06-24 23:40:00|1224.1|1222.1|1224.2|1222.2|1224.2|1222.2|1223.9|1221.9|0
1750808700000|2025-06-24 23:45:00|1224.1|1222.1|1224.1|1222.1|1224.3|1222.3|1224.1|1222.1|0
1750809000000|2025-06-24 23:50:00|1224|1222|1224.1|1222.1|1224.3|1222.3|1224|1222|0
1750809300000|2025-06-24 23:55:00|1224.2|1222.2|1225|1223|1225.2|1223.2|1224.1|1222.1|0
1750809600000|2025-06-25 00:00:00|1225.1|1223.1|1224.8|1222.8|1225.3|1223.3|1223.9|1221.9|26
1750809900000|2025-06-25 00:05:00|1224.6|1222.6|1224.4|1222.4|1224.7|1222.7|1224.1|1222.1|157
1750810200000|2025-06-25 00:10:00|1224.5|1222.5|1224.1|1222.1|1224.5|1222.5|1223.8|1221.8|82
1750810500000|2025-06-25 00:15:00|1224.2|1222.2|1224.1|1222.1|1224.3|1222.3|1224.1|1222.1|8
1750810800000|2025-06-25 00:20:00|1224.6|1222.6|1224.2|1222.2|1224.6|1222.6|1224.2|1222.2|47
1750811100000|2025-06-25 00:25:00|1224.1|1222.1|1223.8|1221.8|1224.1|1222.1|1223.6|1221.6|52
1750811400000|2025-06-25 00:30:00|1223.7|1221.7|1223.6|1221.6|1223.7|1221.7|1223|1221|43
1750811700000|2025-06-25 00:35:00|1223.4|1221.4|1223.3|1221.3|1223.6|1221.6|1223.2|1221.2|11
1750812000000|2025-06-25 00:40:00|1223.2|1221.2|1223.3|1221.3|1223.7|1221.7|1223|1221|55
1750812300000|2025-06-25 00:45:00|1223.5|1221.5|1223.1|1221.1|1223.8|1221.8|1223|1221|71
1750812600000|2025-06-25 00:50:00|1223.3|1221.3|1223.4|1221.4|1223.7|1221.7|1223.1|1221.1|76
1750812900000|2025-06-25 00:55:00|1223.3|1221.3|1223.2|1221.2|1223.3|1221.3|1222.9|1220.9|25
1750813200000|2025-06-25 01:00:00|1223.1|1221.1|1223.9|1221.9|1223.9|1221.9|1222.9|1220.9|63
1750813500000|2025-06-25 01:05:00|1223.8|1221.8|1223.9|1221.9|1223.9|1221.9|1223.6|1221.6|45
1750813800000|2025-06-25 01:10:00|1224|1222|1224.5|1222.5|1224.9|1222.9|1224|1222|105
1750814100000|2025-06-25 01:15:00|1224.8|1222.8|1223.7|1221.7|1224.8|1222.8|1223.5|1221.5|47
1750814400000|2025-06-25 01:20:00|1223.8|1221.8|1223.8|1221.8|1224.5|1222.5|1223.8|1221.8|21
1750814700000|2025-06-25 01:25:00|1224|1222|1222.3|1220.3|1224.1|1222.1|1222.2|1220.2|31
1750815000000|2025-06-25 01:30:00|1222.1|1220.1|1222.8|1220.8|1223|1221|1221.7|1219.7|103
1750815300000|2025-06-25 01:35:00|1222.7|1220.7|1222.9|1220.9|1223.3|1221.3|1222|1220|65
1750815600000|2025-06-25 01:40:00|1222.7|1220.7|1223|1221|1223|1221|1222.4|1220.4|143
1750815900000|2025-06-25 01:45:00|1223.2|1221.2|1223.8|1221.8|1223.8|1221.8|1223.1|1221.1|41
1750816200000|2025-06-25 01:50:00|1223.7|1221.7|1222.7|1220.7|1223.9|1221.9|1222.7|1220.7|58
1750816500000|2025-06-25 01:55:00|1223.1|1221.1|1223|1221|1223.2|1221.2|1222.9|1220.9|26
1750816800000|2025-06-25 02:00:00|1223.2|1221.2|1222.8|1220.8|1223.2|1221.2|1222.8|1220.8|56
1750817100000|2025-06-25 02:05:00|1222.9|1220.9|1222.5|1220.5|1222.9|1220.9|1221.9|1219.9|44
1750817400000|2025-06-25 02:10:00|1222.3|1220.3|1222.4|1220.4|1222.9|1220.9|1222.3|1220.3|28
1750817700000|2025-06-25 02:15:00|1222.3|1220.3|1222|1220|1222.6|1220.6|1222|1220|26
1750818000000|2025-06-25 02:20:00|1222.1|1220.1|1220.9|1218.9|1222.3|1220.3|1220.7|1218.7|57
1750818300000|2025-06-25 02:25:00|1221|1219|1220.6|1218.6|1221|1219|1220.6|1218.6|22
1750818600000|2025-06-25 02:30:00|1220.9|1218.9|1221|1219|1221.2|1219.2|1220.9|1218.9|38
1750818900000|2025-06-25 02:35:00|1220.9|1218.9|1221.5|1219.5|1221.5|1219.5|1220.7|1218.7|48
1750819200000|2025-06-25 02:40:00|1221.3|1219.3|1221.1|1219.1|1221.3|1219.3|1220.6|1218.6|46
1750819500000|2025-06-25 02:45:00|1221.2|1219.2|1221.2|1219.2|1221.4|1219.4|1221.1|1219.1|34
1750819800000|2025-06-25 02:50:00|1221.3|1219.3|1221.7|1219.7|1221.9|1219.9|1221.3|1219.3|47
1750820100000|2025-06-25 02:55:00|1222|1220|1222.3|1220.3|1222.4|1220.4|1222|1220|19
1750820400000|2025-06-25 03:00:00|1222.2|1220.2|1221.5|1219.5|1222.2|1220.2|1221.3|1219.3|82
1750820700000|2025-06-25 03:05:00|1222.1|1220.1|1221.8|1219.8|1222.1|1220.1|1221.7|1219.7|14
1750821000000|2025-06-25 03:10:00|1222|1220|1222.1|1220.1|1222.2|1220.2|1221.9|1219.9|31
1750821300000|2025-06-25 03:15:00|1222|1220|1222.3|1220.3|1222.4|1220.4|1222|1220|9
1750821600000|2025-06-25 03:20:00|1222.1|1220.1|1222.3|1220.3|1222.8|1220.8|1222.1|1220.1|75
1750821900000|2025-06-25 03:25:00|1222.4|1220.4|1222.9|1220.9|1222.9|1220.9|1222.4|1220.4|28
1750822200000|2025-06-25 03:30:00|1222.8|1220.8|1222.7|1220.7|1222.9|1220.9|1222.6|1220.6|26
1750822500000|2025-06-25 03:35:00|1222.3|1220.3|1222.6|1220.6|1222.6|1220.6|1222.1|1220.1|12
1750822800000|2025-06-25 03:40:00|1222.5|1220.5|1222.7|1220.7|1222.7|1220.7|1222.5|1220.5|17
1750823100000|2025-06-25 03:45:00|1222.6|1220.6|1221.9|1219.9|1222.6|1220.6|1221.9|1219.9|29
1750823400000|2025-06-25 03:50:00|1222|1220|1222|1220|1222.1|1220.1|1221.9|1219.9|15
1750823700000|2025-06-25 03:55:00|1222.1|1220.1|1222|1220|1222.1|1220.1|1221.9|1219.9|19
1750824000000|2025-06-25 04:00:00|1221.8|1219.8|1221.4|1219.4|1222.1|1220.1|1221.4|1219.4|50
1750824300000|2025-06-25 04:05:00|1221.5|1219.5|1221.7|1219.7|1221.8|1219.8|1221.3|1219.3|72
1750824600000|2025-06-25 04:10:00|1221.9|1219.9|1221.9|1219.9|1222.1|1220.1|1221.7|1219.7|48
1750824900000|2025-06-25 04:15:00|1222|1220|1222|1220|1222.3|1220.3|1222|1220|125
1750825200000|2025-06-25 04:20:00|1222.1|1220.1|1222.5|1220.5|1222.7|1220.7|1222.1|1220.1|73
1750825500000|2025-06-25 04:25:00|1222.6|1220.6|1222.4|1220.4|1222.7|1220.7|1222.4|1220.4|42
1750825800000|2025-06-25 04:30:00|1222.5|1220.5|1222.5|1220.5|1222.6|1220.6|1221.9|1219.9|137
1750826100000|2025-06-25 04:35:00|1222.6|1220.6|1222.6|1220.6|1222.8|1220.8|1222.5|1220.5|97
1750826400000|2025-06-25 04:40:00|1222.7|1220.7|1222.3|1220.3|1222.7|1220.7|1222.3|1220.3|9
1750826700000|2025-06-25 04:45:00|1222.4|1220.4|1222.7|1220.7|1222.7|1220.7|1222.4|1220.4|10
1750827000000|2025-06-25 04:50:00|1222.9|1220.9|1223|1221|1223|1221|1222.8|1220.8|22
1750827300000|2025-06-25 04:55:00|1223.1|1221.1|1223.4|1221.4|1223.4|1221.4|1223.1|1221.1|9
1750827600000|2025-06-25 05:00:00|1223.2|1221.2|1223.2|1221.2|1223.7|1221.7|1222.8|1220.8|99
1750827900000|2025-06-25 05:05:00|1223.1|1221.1|1223.6|1221.6|1223.6|1221.6|1223|1221|9
1750828200000|2025-06-25 05:10:00|1223.8|1221.8|1223.8|1221.8|1223.9|1221.9|1223.4|1221.4|13
1750828500000|2025-06-25 05:15:00|1224.1|1222.1|1223.7|1221.7|1224.1|1222.1|1223.6|1221.6|16
1750828800000|2025-06-25 05:20:00|1223.9|1221.9|1224.4|1222.4|1224.4|1222.4|1223.9|1221.9|16
1750829100000|2025-06-25 05:25:00|1224.3|1222.3|1224.8|1222.8|1224.9|1222.9|1224.2|1222.2|52
1750829400000|2025-06-25 05:30:00|1224.6|1222.6|1224.8|1222.8|1225|1223|1224.2|1222.2|20
1750829700000|2025-06-25 05:35:00|1224.7|1222.7|1224.8|1222.8|1225.1|1223.1|1224.6|1222.6|47
1750830000000|2025-06-25 05:40:00|1224.7|1222.7|1224.9|1222.9|1225|1223|1224.6|1222.6|72
1750830300000|2025-06-25 05:45:00|1224.8|1222.8|1224.9|1222.9|1225|1223|1224.6|1222.6|31
1750830600000|2025-06-25 05:50:00|1225|1223|1224.9|1222.9|1225.2|1223.2|1224.9|1222.9|46
1750830900000|2025-06-25 05:55:00|1225|1223|1225.2|1223.2|1225.5|1223.5|1225|1223|84
1750831200000|2025-06-25 06:00:00|1225.3|1223.3|1225.8|1223.8|1226|1224|1225.2|1223.2|100
1750831500000|2025-06-25 06:05:00|1225.5|1223.5|1225.6|1223.6|1225.7|1223.7|1225.2|1223.2|100
1750831800000|2025-06-25 06:10:00|1225.7|1223.7|1225.7|1223.7|1226.2|1224.2|1225.6|1223.6|314
1750832100000|2025-06-25 06:15:00|1225.6|1223.6|1225.5|1223.5|1226|1224|1225.4|1223.4|101
1750832400000|2025-06-25 06:20:00|1225.6|1223.6|1226.3|1224.3|1226.7|1224.7|1225.6|1223.6|113
1750832700000|2025-06-25 06:25:00|1226.7|1224.7|1226.4|1224.4|1226.8|1224.8|1226.4|1224.4|75
1750833000000|2025-06-25 06:30:00|1226.3|1224.3|1226|1224|1226.3|1224.3|1225.5|1223.5|141
1750833300000|2025-06-25 06:35:00|1225.9|1223.9|1226.3|1224.3|1226.3|1224.3|1225.8|1223.8|106
1750833600000|2025-06-25 06:40:00|1226.4|1224.4|1226.2|1224.2|1226.4|1224.4|1226.1|1224.1|53
1750833900000|2025-06-25 06:45:00|1226.3|1224.3|1225.8|1223.8|1226.6|1224.6|1225.8|1223.8|142
1750834200000|2025-06-25 06:50:00|1225.7|1223.7|1225.9|1223.9|1226|1224|1225.6|1223.6|199
1750834500000|2025-06-25 06:55:00|1226|1224|1226|1224|1226.4|1224.4|1226|1224|129
1750834800000|2025-06-25 07:00:00|1226.1|1224.1|1225.9|1223.9|1226.1|1224.1|1225.2|1223.2|317
1750835100000|2025-06-25 07:05:00|1225.8|1223.8|1225.4|1223.4|1225.8|1223.8|1225.1|1223.1|221
1750835400000|2025-06-25 07:10:00|1225.3|1223.3|1226.6|1224.6|1226.8|1224.8|1225.3|1223.3|236
1750835700000|2025-06-25 07:15:00|1226.7|1224.7|1226.5|1224.5|1227|1225|1226.4|1224.4|348
1750836000000|2025-06-25 07:20:00|1226.3|1224.3|1226.5|1224.5|1226.5|1224.5|1226.2|1224.2|237
1750836300000|2025-06-25 07:25:00|1226.4|1224.4|1227.4|1225.4|1227.6|1225.6|1226.3|1224.3|232
1750836600000|2025-06-25 07:30:00|1227.5|1225.5|1227.2|1225.2|1227.6|1225.6|1226.7|1224.7|295
1750836900000|2025-06-25 07:35:00|1227.3|1225.3|1227.1|1225.1|1227.8|1225.8|1226.9|1224.9|435
1750837200000|2025-06-25 07:40:00|1227|1225|1227.1|1225.1|1227.4|1225.4|1226.9|1224.9|522
1750837500000|2025-06-25 07:45:00|1227|1225|1227.3|1225.3|1227.6|1225.6|1226.8|1224.8|280
1750837800000|2025-06-25 07:50:00|1227.2|1225.2|1226.8|1224.8|1227.4|1225.4|1226.8|1224.8|298
1750838100000|2025-06-25 07:55:00|1227|1225|1226.9|1224.9|1227|1225|1226.5|1224.5|227
1750838400000|2025-06-25 08:00:00|1226.8|1224.8|1226.5|1224.5|1227.3|1225.3|1226.3|1224.3|277
1750838700000|2025-06-25 08:05:00|1226.4|1224.4|1226|1224|1226.4|1224.4|1225.9|1223.9|302
1750839000000|2025-06-25 08:10:00|1226.1|1224.1|1226.9|1224.9|1226.9|1224.9|1225.9|1223.9|335
1750839300000|2025-06-25 08:15:00|1226.8|1224.8|1226|1224|1227|1225|1225.9|1223.9|570
1750839600000|2025-06-25 08:20:00|1225.9|1223.9|1225.8|1223.8|1226.1|1224.1|1225.8|1223.8|130
1750839900000|2025-06-25 08:25:00|1225.7|1223.7|1226.2|1224.2|1226.3|1224.3|1225.7|1223.7|146
1750840200000|2025-06-25 08:30:00|1226|1224|1225.7|1223.7|1226|1224|1225.4|1223.4|101
1750840500000|2025-06-25 08:35:00|1225.8|1223.8|1226|1224|1226|1224|1225.6|1223.6|71
1750840800000|2025-06-25 08:40:00|1226.1|1224.1|1226.6|1224.6|1226.6|1224.6|1226|1224|92
1750841100000|2025-06-25 08:45:00|1226.4|1224.4|1227.1|1225.1|1227.1|1225.1|1226.4|1224.4|274
1750841400000|2025-06-25 08:50:00|1227.2|1225.2|1227|1225|1227.2|1225.2|1226.9|1224.9|90
1750841700000|2025-06-25 08:55:00|1227.1|1225.1|1227.4|1225.4|1227.4|1225.4|1227.1|1225.1|96
1750842000000|2025-06-25 09:00:00|1227.3|1225.3|1226.8|1224.8|1227.3|1225.3|1226.7|1224.7|174
1750842300000|2025-06-25 09:05:00|1226.7|1224.7|1226.6|1224.6|1226.8|1224.8|1226.4|1224.4|60
1750842600000|2025-06-25 09:10:00|1226.5|1224.5|1226.3|1224.3|1226.6|1224.6|1226.3|1224.3|59
1750842900000|2025-06-25 09:15:00|1226.2|1224.2|1226.2|1224.2|1226.3|1224.3|1226|1224|63
1750843200000|2025-06-25 09:20:00|1226|1224|1226.2|1224.2|1226.5|1224.5|1226|1224|109
1750843500000|2025-06-25 09:25:00|1226.3|1224.3|1225.7|1223.7|1226.3|1224.3|1225.5|1223.5|48
1750843800000|2025-06-25 09:30:00|1225.6|1223.6|1226|1224|1226.1|1224.1|1225.5|1223.5|15
1750844100000|2025-06-25 09:35:00|1226.1|1224.1|1225.6|1223.6|1226.1|1224.1|1225.6|1223.6|21
1750844400000|2025-06-25 09:40:00|1225.4|1223.4|1225.5|1223.5|1225.6|1223.6|1225.2|1223.2|75
1750844700000|2025-06-25 09:45:00|1225.3|1223.3|1225.3|1223.3|1225.4|1223.4|1224.8|1222.8|223
1750845000000|2025-06-25 09:50:00|1225.2|1223.2|1225.2|1223.2|1225.4|1223.4|1225.2|1223.2|82
1750845300000|2025-06-25 09:55:00|1225.1|1223.1|1225.4|1223.4|1225.4|1223.4|1225|1223|62
1750845600000|2025-06-25 10:00:00|1225.3|1223.3|1225.1|1223.1|1225.4|1223.4|1225|1223|204
1750845900000|2025-06-25 10:05:00|1225|1223|1224.8|1222.8|1225.2|1223.2|1224.8|1222.8|129
1750846200000|2025-06-25 10:10:00|1224.6|1222.6|1224.4|1222.4|1224.7|1222.7|1224.3|1222.3|96
1750846500000|2025-06-25 10:15:00|1224.3|1222.3|1224.7|1222.7|1224.8|1222.8|1224.3|1222.3|30
1750846800000|2025-06-25 10:20:00|1224.6|1222.6|1224.6|1222.6|1224.9|1222.9|1224.5|1222.5|37
1750847100000|2025-06-25 10:25:00|1224.5|1222.5|1224.8|1222.8|1224.9|1222.9|1224.5|1222.5|74
1750847400000|2025-06-25 10:30:00|1224.9|1222.9|1225.1|1223.1|1225.2|1223.2|1224.5|1222.5|77
1750847700000|2025-06-25 10:35:00|1225|1223|1224.8|1222.8|1225.1|1223.1|1224.7|1222.7|42
1750848000000|2025-06-25 10:40:00|1224.9|1222.9|1224.8|1222.8|1225|1223|1224.6|1222.6|32
1750848300000|2025-06-25 10:45:00|1224.7|1222.7|1224.4|1222.4|1224.7|1222.7|1224.3|1222.3|577
1750848600000|2025-06-25 10:50:00|1224.5|1222.5|1224.6|1222.6|1224.6|1222.6|1224.3|1222.3|82
1750848900000|2025-06-25 10:55:00|1224.7|1222.7|1224.9|1222.9|1224.9|1222.9|1224.6|1222.6|230
1750849200000|2025-06-25 11:00:00|1225|1223|1224.8|1222.8|1225.3|1223.3|1224.8|1222.8|260
1750849500000|2025-06-25 11:05:00|1224.9|1222.9|1224.8|1222.8|1225|1223|1224.4|1222.4|79
1750849800000|2025-06-25 11:10:00|1224.9|1222.9|1224.6|1222.6|1224.9|1222.9|1224.6|1222.6|37
1750850100000|2025-06-25 11:15:00|1224.7|1222.7|1224.7|1222.7|1224.8|1222.8|1224.4|1222.4|38
1750850400000|2025-06-25 11:20:00|1224.8|1222.8|1224.9|1222.9|1225.2|1223.2|1224.7|1222.7|82
1750850700000|2025-06-25 11:25:00|1225|1223|1225.1|1223.1|1225.3|1223.3|1224.9|1222.9|95
1750851000000|2025-06-25 11:30:00|1225.2|1223.2|1225.6|1223.6|1225.8|1223.8|1225.1|1223.1|193
1750851300000|2025-06-25 11:35:00|1225.5|1223.5|1225.4|1223.4|1225.7|1223.7|1225.4|1223.4|126
1750851600000|2025-06-25 11:40:00|1225.5|1223.5|1225.7|1223.7|1225.7|1223.7|1225.2|1223.2|183
1750851900000|2025-06-25 11:45:00|1225.8|1223.8|1225.8|1223.8|1225.9|1223.9|1225.6|1223.6|330
1750852200000|2025-06-25 11:50:00|1225.9|1223.9|1226.4|1224.4|1226.6|1224.6|1225.8|1223.8|548
1750852500000|2025-06-25 11:55:00|1226.5|1224.5|1226.9|1224.9|1227.1|1225.1|1226.5|1224.5|419
1750852800000|2025-06-25 12:00:00|1226.8|1224.8|1226.5|1224.5|1226.8|1224.8|1226.1|1224.1|566
1750853100000|2025-06-25 12:05:00|1226.6|1224.6|1226.2|1224.2|1226.6|1224.6|1226.1|1224.1|281
1750853400000|2025-06-25 12:10:00|1226.5|1224.5|1226.5|1224.5|1226.7|1224.7|1226.3|1224.3|315
1750853700000|2025-06-25 12:15:00|1226.4|1224.4|1226.2|1224.2|1226.6|1224.6|1226.1|1224.1|216
1750854000000|2025-06-25 12:20:00|1226.1|1224.1|1225.8|1223.8|1226.2|1224.2|1225.5|1223.5|1016
1750854300000|2025-06-25 12:25:00|1225.9|1223.9|1225.6|1223.6|1226.1|1224.1|1225.2|1223.2|510
1750854600000|2025-06-25 12:30:00|1225.5|1223.5|1225.1|1223.1|1225.5|1223.5|1224.7|1222.7|387
1750854900000|2025-06-25 12:35:00|1225|1223|1225.1|1223.1|1225.1|1223.1|1224.8|1222.8|243
1750855200000|2025-06-25 12:40:00|1225|1223|1225|1223|1225.2|1223.2|1224.7|1222.7|225
1750855500000|2025-06-25 12:45:00|1224.9|1222.9|1224.6|1222.6|1224.9|1222.9|1224.6|1222.6|242
1750855800000|2025-06-25 12:50:00|1224.7|1222.7|1225|1223|1225|1223|1224.5|1222.5|303
1750856100000|2025-06-25 12:55:00|1225.1|1223.1|1225.1|1223.1|1225.5|1223.5|1225|1223|244
1750856400000|2025-06-25 13:00:00|1225.2|1223.2|1225|1223|1225.3|1223.3|1224.7|1222.7|201
1750856700000|2025-06-25 13:05:00|1224.9|1222.9|1224.5|1222.5|1224.9|1222.9|1224|1222|257
1750857000000|2025-06-25 13:10:00|1224.4|1222.4|1225|1223|1225|1223|1224.3|1222.3|231
1750857300000|2025-06-25 13:15:00|1224.9|1222.9|1225.2|1223.2|1225.2|1223.2|1224.9|1222.9|446
1750857600000|2025-06-25 13:20:00|1225.3|1223.3|1225.5|1223.5|1225.6|1223.6|1225.1|1223.1|349
1750857900000|2025-06-25 13:25:00|1225.4|1223.4|1224.1|1222.1|1225.4|1223.4|1224.1|1222.1|620
1750858200000|2025-06-25 13:30:00|1223.4|1222.9|1223.2|1222.7|1224|1223.5|1222.8|1222.3|3439
1750858500000|2025-06-25 13:35:00|1223.1|1222.6|1223.2|1222.7|1223.3|1222.8|1222.6|1222.1|1066
1750858800000|2025-06-25 13:40:00|1223.1|1222.6|1222.4|1221.9|1223.4|1222.9|1222.4|1221.9|692
1750859100000|2025-06-25 13:45:00|1222.5|1222|1222.3|1221.8|1223.1|1222.6|1222.2|1221.7|988
1750859400000|2025-06-25 13:50:00|1222.2|1221.7|1222|1221.5|1222.3|1221.8|1221.6|1221.1|1257
1750859700000|2025-06-25 13:55:00|1222.1|1221.6|1221.9|1221.4|1222.3|1221.8|1221.8|1221.3|1007
1750860000000|2025-06-25 14:00:00|1222|1221.5|1222.8|1222.3|1222.9|1222.4|1221.8|1221.3|1808
1750860300000|2025-06-25 14:05:00|1222.7|1222.2|1223.1|1222.6|1223.5|1223|1222.6|1222.1|1027
1750860600000|2025-06-25 14:10:00|1223.2|1222.7|1222.4|1221.9|1223.7|1223.2|1222.3|1221.8|790
1750860900000|2025-06-25 14:15:00|1222.5|1222|1222.6|1222.1|1222.9|1222.4|1222.2|1221.7|561
1750861200000|2025-06-25 14:20:00|1222.7|1222.2|1223.1|1222.6|1223.2|1222.7|1222.5|1222|669
1750861500000|2025-06-25 14:25:00|1223.2|1222.7|1222.9|1222.4|1223.4|1222.9|1222.5|1222|752
1750861800000|2025-06-25 14:30:00|1223|1222.5|1223.1|1222.6|1223.6|1223.1|1222.4|1221.9|630
1750862100000|2025-06-25 14:35:00|1223|1222.5|1223.2|1222.7|1223.7|1223.2|1222.9|1222.4|558
1750862400000|2025-06-25 14:40:00|1223.1|1222.6|1223.9|1223.4|1223.9|1223.4|1223|1222.5|523
1750862700000|2025-06-25 14:45:00|1223.8|1223.3|1223.6|1223.1|1224.3|1223.8|1223.6|1223.1|1153
1750863000000|2025-06-25 14:50:00|1223.5|1223|1223.6|1223.1|1223.8|1223.3|1223.4|1222.9|1594
1750863300000|2025-06-25 14:55:00|1223.7|1223.2|1224.1|1223.6|1224.4|1223.9|1223.6|1223.1|1502
1750863600000|2025-06-25 15:00:00|1224.2|1223.7|1223.3|1222.8|1224.3|1223.8|1223.3|1222.8|949
1750863900000|2025-06-25 15:05:00|1223.4|1222.9|1222.7|1222.2|1223.4|1222.9|1222.5|1222|660
1750864200000|2025-06-25 15:10:00|1222.8|1222.3|1223|1222.5|1223.2|1222.7|1222.6|1222.1|614
1750864500000|2025-06-25 15:15:00|1223.1|1222.6|1222.6|1222.1|1223.2|1222.7|1222.3|1221.8|1345
1750864800000|2025-06-25 15:20:00|1222.5|1222|1222.9|1222.4|1223|1222.5|1222.2|1221.7|439
1750865100000|2025-06-25 15:25:00|1223|1222.5|1223.5|1223|1223.7|1223.2|1223|1222.5|525
1750865400000|2025-06-25 15:30:00|1223.6|1223.1|1223.4|1222.9|1224|1223.5|1223.3|1222.8|650
1750865700000|2025-06-25 15:35:00|1223.5|1223|1224|1223.5|1224.2|1223.7|1223|1222.5|585
1750866000000|2025-06-25 15:40:00|1224.1|1223.6|1223.9|1223.4|1224.3|1223.8|1223.7|1223.2|470
1750866300000|2025-06-25 15:45:00|1223.8|1223.3|1224.1|1223.6|1224.2|1223.7|1223.7|1223.2|469
1750866600000|2025-06-25 15:50:00|1224|1223.5|1224|1223.5|1224.1|1223.6|1223.7|1223.2|423
1750866900000|2025-06-25 15:55:00|1223.9|1223.4|1223.5|1223|1224|1223.5|1223.5|1223|389
1750867200000|2025-06-25 16:00:00|1223.7|1223.2|1224.4|1223.9|1224.6|1224.1|1223.7|1223.2|414
1750867500000|2025-06-25 16:05:00|1224.5|1224|1224.4|1223.9|1224.8|1224.3|1224.2|1223.7|357
1750867800000|2025-06-25 16:10:00|1224.3|1223.8|1224.7|1224.2|1224.7|1224.2|1224|1223.5|428
1750868100000|2025-06-25 16:15:00|1224.8|1224.3|1224.9|1224.4|1225|1224.5|1224.4|1223.9|767
1750868400000|2025-06-25 16:20:00|1224.8|1224.3|1224.9|1224.4|1225|1224.5|1224.4|1223.9|632
1750868700000|2025-06-25 16:25:00|1224.8|1224.3|1224.7|1224.2|1225.4|1224.9|1224.5|1224|931
1750869000000|2025-06-25 16:30:00|1224.8|1224.3|1224.9|1224.4|1225.1|1224.6|1224.8|1224.3|329
1750869300000|2025-06-25 16:35:00|1225|1224.5|1224.9|1224.4|1225|1224.5|1224.5|1224|420
1750869600000|2025-06-25 16:40:00|1225|1224.5|1225|1224.5|1225.2|1224.7|1224.8|1224.3|383
1750869900000|2025-06-25 16:45:00|1224.9|1224.4|1224.7|1224.2|1225|1224.5|1224.5|1224|275
1750870200000|2025-06-25 16:50:00|1224.6|1224.1|1224.9|1224.4|1225.1|1224.6|1224.5|1224|243
1750870500000|2025-06-25 16:55:00|1225|1224.5|1225|1224.5|1225.3|1224.8|1224.9|1224.4|169
1750870800000|2025-06-25 17:00:00|1225.1|1224.6|1224.5|1224|1225.1|1224.6|1224.4|1223.9|299
1750871100000|2025-06-25 17:05:00|1224.4|1223.9|1224.6|1224.1|1225|1224.5|1224.3|1223.8|219
1750871400000|2025-06-25 17:10:00|1224.5|1224|1224.6|1224.1|1224.8|1224.3|1224.2|1223.7|348
1750871700000|2025-06-25 17:15:00|1224.7|1224.2|1224.9|1224.4|1225|1224.5|1224.6|1224.1|285
1750872000000|2025-06-25 17:20:00|1225|1224.5|1225.5|1225|1225.6|1225.1|1225|1224.5|318
1750872300000|2025-06-25 17:25:00|1225.6|1225.1|1225.3|1224.8|1225.7|1225.2|1225.2|1224.7|222
1750872600000|2025-06-25 17:30:00|1225.2|1224.7|1225|1224.5|1225.4|1224.9|1224.8|1224.3|270
1750872900000|2025-06-25 17:35:00|1224.9|1224.4|1224.4|1223.9|1224.9|1224.4|1224.3|1223.8|310
1750873200000|2025-06-25 17:40:00|1224.3|1223.8|1224|1223.5|1224.3|1223.8|1223.3|1222.8|412
1750873500000|2025-06-25 17:45:00|1224.1|1223.6|1224.6|1224.1|1224.7|1224.2|1223.9|1223.4|234
1750873800000|2025-06-25 17:50:00|1224.4|1223.9|1224.3|1223.8|1225|1224.5|1224.1|1223.6|299
1750874100000|2025-06-25 17:55:00|1224.2|1223.7|1223.9|1223.4|1224.2|1223.7|1223.8|1223.3|248
1750874400000|2025-06-25 18:00:00|1224|1223.5|1224.2|1223.7|1224.2|1223.7|1223.8|1223.3|194
1750874700000|2025-06-25 18:05:00|1224.3|1223.8|1224|1223.5|1224.3|1223.8|1223.7|1223.2|267
1750875000000|2025-06-25 18:10:00|1223.9|1223.4|1224.3|1223.8|1224.3|1223.8|1223.9|1223.4|236
1750875300000|2025-06-25 18:15:00|1224.2|1223.7|1224.2|1223.7|1224.5|1224|1224.1|1223.6|252
1750875600000|2025-06-25 18:20:00|1224.3|1223.8|1224.4|1223.9|1224.5|1224|1224.2|1223.7|205
1750875900000|2025-06-25 18:25:00|1224.3|1223.8|1224.5|1224|1224.5|1224|1224.2|1223.7|226
1750876200000|2025-06-25 18:30:00|1224.6|1224.1|1224.5|1224|1224.6|1224.1|1224.3|1223.8|260
1750876500000|2025-06-25 18:35:00|1224.4|1223.9|1224.1|1223.6|1224.6|1224.1|1224.1|1223.6|253
1750876800000|2025-06-25 18:40:00|1224.2|1223.7|1224.4|1223.9|1224.7|1224.2|1224.1|1223.6|308
1750877100000|2025-06-25 18:45:00|1224.3|1223.8|1224.6|1224.1|1224.7|1224.2|1224.2|1223.7|392
1750877400000|2025-06-25 18:50:00|1224.5|1224|1224.6|1224.1|1225|1224.5|1224.5|1224|332
1750877700000|2025-06-25 18:55:00|1224.7|1224.2|1224.8|1224.3|1224.8|1224.3|1224.6|1224.1|263
1750878000000|2025-06-25 19:00:00|1224.7|1224.2|1225.3|1224.8|1225.4|1224.9|1224.6|1224.1|453
1750878300000|2025-06-25 19:05:00|1225.2|1224.7|1225.3|1224.8|1225.5|1225|1225.2|1224.7|514
1750878600000|2025-06-25 19:10:00|1225.2|1224.7|1225.7|1225.2|1225.8|1225.3|1225.1|1224.6|460
1750878900000|2025-06-25 19:15:00|1225.8|1225.3|1226|1225.5|1226|1225.5|1225.6|1225.1|298
1750879200000|2025-06-25 19:20:00|1225.9|1225.4|1225.9|1225.4|1226.1|1225.6|1225.7|1225.2|466
1750879500000|2025-06-25 19:25:00|1226|1225.5|1225.7|1225.2|1226.1|1225.6|1225.7|1225.2|420
1750879800000|2025-06-25 19:30:00|1225.6|1225.1|1225.5|1225|1225.8|1225.3|1225.2|1224.7|541
1750880100000|2025-06-25 19:35:00|1225.4|1224.9|1225.5|1225|1225.5|1225|1225.2|1224.7|437
1750880400000|2025-06-25 19:40:00|1225.4|1224.9|1225.6|1225.1|1225.7|1225.2|1225.3|1224.8|337
1750880700000|2025-06-25 19:45:00|1225.5|1225|1225|1224.5|1225.7|1225.2|1224.9|1224.4|1395
1750881000000|2025-06-25 19:50:00|1225.1|1224.6|1224.9|1224.4|1225.2|1224.7|1224.7|1224.2|1850
1750881300000|2025-06-25 19:55:00|1224.8|1224.3|1225.2|1224.7|1225.4|1224.9|1224.4|1223.9|9362
1750881600000|2025-06-25 20:00:00|1225.4|1224.9|1225.8|1223.8|1225.9|1224.9|1225.4|1223.4|835
1750881900000|2025-06-25 20:05:00|1225.9|1223.9|1225.8|1223.8|1225.9|1223.9|1225.7|1223.7|130
1750882200000|2025-06-25 20:10:00|1225.7|1223.7|1225.9|1223.9|1226|1224|1225.7|1223.7|187
1750882500000|2025-06-25 20:15:00|1226|1224|1226|1224|1226.2|1224.2|1226|1224|110
1750882800000|2025-06-25 20:20:00|1226.1|1224.1|1225.7|1223.7|1226.1|1224.1|1225.7|1223.7|64
1750883100000|2025-06-25 20:25:00|1225.8|1223.8|1225.6|1223.6|1225.8|1223.8|1225.6|1223.6|11
1750883700000|2025-06-25 20:35:00|1225.7|1223.7|1225.9|1223.9|1225.9|1223.9|1225.7|1223.7|7
1750884000000|2025-06-25 20:40:00|1225.8|1223.8|1225.9|1223.9|1225.9|1223.9|1225.8|1223.8|7
1750884300000|2025-06-25 20:45:00|||||||||1
1750884600000|2025-06-25 20:50:00|1226.1|1224.1|1226.1|1224.1|1226.2|1224.2|1226.1|1224.1|54
1750884900000|2025-06-25 20:55:00|1226|1224|1225.8|1223.8|1226.2|1224.2|1225.8|1223.8|84
1750885200000|2025-06-25 21:00:00|1225.9|1223.9|1225.9|1223.9|1225.9|1223.9|1225.9|1223.9|0
1750885500000|2025-06-25 21:05:00|1226.2|1224.2|1226.2|1224.2|1226.2|1224.2|1226.2|1224.2|0
1750888800000|2025-06-25 22:00:00|1225.6|1223.6|1226.3|1224.3|1226.5|1224.5|1225.6|1223.6|0
1750889100000|2025-06-25 22:05:00|1226.2|1224.2|1226.4|1224.4|1226.4|1224.4|1226.2|1224.2|0
1750889400000|2025-06-25 22:10:00|1226.3|1224.3|1226.8|1224.8|1227.1|1225.1|1226.3|1224.3|0
1750889700000|2025-06-25 22:15:00|1226.7|1224.7|1226.6|1224.6|1226.8|1224.8|1226.4|1224.4|0
1750890000000|2025-06-25 22:20:00|1226.7|1224.7|1226.4|1224.4|1226.7|1224.7|1226.3|1224.3|0
1750890300000|2025-06-25 22:25:00|1226.3|1224.3|1226.1|1224.1|1226.3|1224.3|1225.9|1223.9|0
1750890600000|2025-06-25 22:30:00|1226.2|1224.2|1226.4|1224.4|1226.5|1224.5|1226.1|1224.1|0
1750890900000|2025-06-25 22:35:00|1226.3|1224.3|1226|1224|1226.3|1224.3|1225.9|1223.9|0
1750891200000|2025-06-25 22:40:00|1225.9|1223.9|1226|1224|1226.1|1224.1|1225.9|1223.9|0
1750891500000|2025-06-25 22:45:00|1225.9|1223.9|1226.1|1224.1|1226.2|1224.2|1225.9|1223.9|0
1750891800000|2025-06-25 22:50:00|1226|1224|1226.2|1224.2|1226.2|1224.2|1226|1224|0
1750892100000|2025-06-25 22:55:00|1226.3|1224.3|1226.3|1224.3|1226.3|1224.3|1226.2|1224.2|0
1750892400000|2025-06-25 23:00:00|1226.4|1224.4|1225.4|1223.4|1226.4|1224.4|1225.3|1223.3|0
1750892700000|2025-06-25 23:05:00|1225.3|1223.3|1226.2|1224.2|1226.2|1224.2|1225.3|1223.3|0
1750893000000|2025-06-25 23:10:00|1226.3|1224.3|1226.2|1224.2|1226.4|1224.4|1226.1|1224.1|0
1750893300000|2025-06-25 23:15:00|1226.1|1224.1|1226.1|1224.1|1226.2|1224.2|1225.7|1223.7|0
1750893600000|2025-06-25 23:20:00|1226|1224|1225.9|1223.9|1226.1|1224.1|1225.9|1223.9|0
1750893900000|2025-06-25 23:25:00|1226|1224|1225.6|1223.6|1226.1|1224.1|1225.3|1223.3|0
1750894200000|2025-06-25 23:30:00|1225.5|1223.5|1225.5|1223.5|1225.7|1223.7|1225.3|1223.3|0
1750894500000|2025-06-25 23:35:00|1225.6|1223.6|1225.8|1223.8|1225.8|1223.8|1225.5|1223.5|0
1750894800000|2025-06-25 23:40:00|1225.9|1223.9|1225.8|1223.8|1226.2|1224.2|1225.8|1223.8|0
1750895100000|2025-06-25 23:45:00|1225.7|1223.7|1226|1224|1226.1|1224.1|1225.7|1223.7|0
1750895400000|2025-06-25 23:50:00|1226.1|1224.1|1226.2|1224.2|1226.2|1224.2|1225.9|1223.9|0
1750895700000|2025-06-25 23:55:00|1226.1|1224.1|1226.3|1224.3|1226.5|1224.5|1226.1|1224.1|0
1750896000000|2025-06-26 00:00:00|1227.4|1225.4|1226.4|1224.4|1227.4|1225.4|1226.1|1224.1|101
1750896300000|2025-06-26 00:05:00|1226.3|1224.3|1226.5|1224.5|1226.6|1224.6|1226.2|1224.2|43
1750896600000|2025-06-26 00:10:00|1226.3|1224.3|1226.4|1224.4|1226.7|1224.7|1226.1|1224.1|27
1750896900000|2025-06-26 00:15:00|1226.5|1224.5|1225.9|1223.9|1226.6|1224.6|1225.9|1223.9|110
1750897200000|2025-06-26 00:20:00|1226.1|1224.1|1225.8|1223.8|1226.3|1224.3|1225.7|1223.7|73
1750897500000|2025-06-26 00:25:00|1225.7|1223.7|1226.6|1224.6|1226.7|1224.7|1225.7|1223.7|56
1750897800000|2025-06-26 00:30:00|1226.8|1224.8|1226.6|1224.6|1226.9|1224.9|1226.5|1224.5|36
1750898100000|2025-06-26 00:35:00|1226.4|1224.4|1226|1224|1226.4|1224.4|1225.8|1223.8|24
1750898400000|2025-06-26 00:40:00|1225.9|1223.9|1225.5|1223.5|1225.9|1223.9|1225.5|1223.5|46
1750898700000|2025-06-26 00:45:00|1225.3|1223.3|1225.5|1223.5|1225.6|1223.6|1225.2|1223.2|41
1750899000000|2025-06-26 00:50:00|1225.4|1223.4|1225.5|1223.5|1225.6|1223.6|1225.3|1223.3|16
1750899300000|2025-06-26 00:55:00|1225.4|1223.4|1225.7|1223.7|1225.8|1223.8|1225.4|1223.4|17
1750899600000|2025-06-26 01:00:00|1225.6|1223.6|1224.4|1222.4|1225.6|1223.6|1224.4|1222.4|34
1750899900000|2025-06-26 01:05:00|1224.7|1222.7|1224.8|1222.8|1225.3|1223.3|1224.7|1222.7|54
1750900200000|2025-06-26 01:10:00|1224.9|1222.9|1225.1|1223.1|1225.2|1223.2|1224.7|1222.7|34
1750900500000|2025-06-26 01:15:00|1224.7|1222.7|1224.2|1222.2|1224.8|1222.8|1223.8|1221.8|57
1750900800000|2025-06-26 01:20:00|1224.3|1222.3|1224|1222|1224.7|1222.7|1223.8|1221.8|40
1750901100000|2025-06-26 01:25:00|1224.1|1222.1|1223.7|1221.7|1224.1|1222.1|1223.6|1221.6|26
1750901400000|2025-06-26 01:30:00|1223.6|1221.6|1222.6|1220.6|1223.6|1221.6|1222.2|1220.2|73
1750901700000|2025-06-26 01:35:00|1222.9|1220.9|1221.8|1219.8|1223|1221|1221.5|1219.5|20
1750902000000|2025-06-26 01:40:00|1221.9|1219.9|1221.6|1219.6|1222|1220|1221.6|1219.6|9
1750902300000|2025-06-26 01:45:00|1221.3|1219.3|1221.8|1219.8|1222.2|1220.2|1221.1|1219.1|19
1750902600000|2025-06-26 01:50:00|1221.9|1219.9|1222.4|1220.4|1222.6|1220.6|1221.6|1219.6|11
1750902900000|2025-06-26 01:55:00|1222.9|1220.9|1222.7|1220.7|1223.2|1221.2|1222.7|1220.7|24
1750903200000|2025-06-26 02:00:00|1223.1|1221.1|1223.9|1221.9|1224.2|1222.2|1223.1|1221.1|28
1750903500000|2025-06-26 02:05:00|1223.8|1221.8|1224.7|1222.7|1224.7|1222.7|1223.8|1221.8|37
1750903800000|2025-06-26 02:10:00|1225.1|1223.1|1225.2|1223.2|1225.4|1223.4|1224.8|1222.8|19
1750904100000|2025-06-26 02:15:00|1225.3|1223.3|1223.8|1221.8|1225.3|1223.3|1223.8|1221.8|24
1750904400000|2025-06-26 02:20:00|1224.2|1222.2|1224.4|1222.4|1224.6|1222.6|1224.2|1222.2|12
1750904700000|2025-06-26 02:25:00|1224.6|1222.6|1225.2|1223.2|1225.2|1223.2|1224.6|1222.6|12
1750905000000|2025-06-26 02:30:00|1225.4|1223.4|1225.8|1223.8|1225.8|1223.8|1224.8|1222.8|14
1750905300000|2025-06-26 02:35:00|1226.2|1224.2|1225.7|1223.7|1226.4|1224.4|1225.7|1223.7|38
1750905600000|2025-06-26 02:40:00|1225.5|1223.5|1225|1223|1225.5|1223.5|1224.8|1222.8|17
1750905900000|2025-06-26 02:45:00|1225.1|1223.1|1225.2|1223.2|1225.2|1223.2|1224.5|1222.5|57
1750906200000|2025-06-26 02:50:00|1225.3|1223.3|1226.8|1224.8|1226.8|1224.8|1225.3|1223.3|42
1750906500000|2025-06-26 02:55:00|1226.7|1224.7|1226|1224|1226.7|1224.7|1226|1224|9
1750906800000|2025-06-26 03:00:00|1226.3|1224.3|1226.7|1224.7|1226.9|1224.9|1226.3|1224.3|13
1750907100000|2025-06-26 03:05:00|1226.9|1224.9|1226.6|1224.6|1227.8|1225.8|1226.6|1224.6|61
1750907400000|2025-06-26 03:10:00|1226.7|1224.7|1226.7|1224.7|1227|1225|1226.5|1224.5|70
1750907700000|2025-06-26 03:15:00|1226.9|1224.9|1227.3|1225.3|1227.5|1225.5|1226.8|1224.8|36
1750908000000|2025-06-26 03:20:00|1227.4|1225.4|1226.7|1224.7|1227.4|1225.4|1226.7|1224.7|16
1750908300000|2025-06-26 03:25:00|1226.4|1224.4|1226.6|1224.6|1226.9|1224.9|1226.3|1224.3|17
1750908600000|2025-06-26 03:30:00|1226.7|1224.7|1226.6|1224.6|1226.9|1224.9|1226.5|1224.5|38
1750908900000|2025-06-26 03:35:00|1226.7|1224.7|1226.7|1224.7|1227.2|1225.2|1226.6|1224.6|35
1750909200000|2025-06-26 03:40:00|1227|1225|1227.4|1225.4|1227.4|1225.4|1226.9|1224.9|24
1750909500000|2025-06-26 03:45:00|1227.1|1225.1|1226.8|1224.8|1227.2|1225.2|1226.3|1224.3|54
1750909800000|2025-06-26 03:50:00|1226.7|1224.7|1227.5|1225.5|1227.5|1225.5|1226.5|1224.5|67
1750910100000|2025-06-26 03:55:00|1227.6|1225.6|1227.5|1225.5|1227.6|1225.6|1227.2|1225.2|46
1750910400000|2025-06-26 04:00:00|1227.6|1225.6|1227.1|1225.1|1227.8|1225.8|1227|1225|65
1750910700000|2025-06-26 04:05:00|1227|1225|1227.6|1225.6|1227.6|1225.6|1227|1225|110
1750911000000|2025-06-26 04:10:00|1227.7|1225.7|1227.7|1225.7|1227.7|1225.7|1227.2|1225.2|75
1750911300000|2025-06-26 04:15:00|1227.6|1225.6|1227.3|1225.3|1227.7|1225.7|1227.2|1225.2|75
1750911600000|2025-06-26 04:20:00|1227.4|1225.4|1227.6|1225.6|1227.7|1225.7|1227.4|1225.4|52
1750911900000|2025-06-26 04:25:00|1227.5|1225.5|1227.8|1225.8|1227.8|1225.8|1227.5|1225.5|84
1750912200000|2025-06-26 04:30:00|1228.1|1226.1|1227.8|1225.8|1228.2|1226.2|1227.6|1225.6|32
1750912500000|2025-06-26 04:35:00|1227.7|1225.7|1227.8|1225.8|1227.8|1225.8|1227.5|1225.5|18
1750912800000|2025-06-26 04:40:00|1227.9|1225.9|1227.9|1225.9|1228|1226|1227.8|1225.8|14
1750913100000|2025-06-26 04:45:00|1227.8|1225.8|1227.4|1225.4|1227.9|1225.9|1227.4|1225.4|17
1750913400000|2025-06-26 04:50:00|1227.5|1225.5|1227.9|1225.9|1227.9|1225.9|1227.5|1225.5|28
1750913700000|2025-06-26 04:55:00|1228|1226|1228|1226|1228|1226|1227.9|1225.9|24
1750914000000|2025-06-26 05:00:00|1228.1|1226.1|1226.7|1224.7|1228.1|1226.1|1226.5|1224.5|43
1750914300000|2025-06-26 05:05:00|1226.6|1224.6|1226.5|1224.5|1226.9|1224.9|1226.5|1224.5|13
1750914600000|2025-06-26 05:10:00|1226.7|1224.7|1226.4|1224.4|1226.9|1224.9|1226.4|1224.4|31
1750914900000|2025-06-26 05:15:00|1226|1224|1225.8|1223.8|1226|1224|1225.4|1223.4|26
1750915200000|2025-06-26 05:20:00|1225.7|1223.7|1226|1224|1226.2|1224.2|1225.7|1223.7|53
1750915500000|2025-06-26 05:25:00|1226.2|1224.2|1226.6|1224.6|1226.6|1224.6|1225.9|1223.9|38
1750915800000|2025-06-26 05:30:00|1226.5|1224.5|1226.6|1224.6|1226.8|1224.8|1226.4|1224.4|41
1750916100000|2025-06-26 05:35:00|1226.7|1224.7|1225.9|1223.9|1226.7|1224.7|1225.9|1223.9|31
1750916400000|2025-06-26 05:40:00|1226.2|1224.2|1225.7|1223.7|1226.2|1224.2|1225.5|1223.5|25
1750916700000|2025-06-26 05:45:00|1225.8|1223.8|1226|1224|1226|1224|1225.6|1223.6|35
1750917000000|2025-06-26 05:50:00|1226.1|1224.1|1226.4|1224.4|1226.5|1224.5|1226|1224|45
1750917300000|2025-06-26 05:55:00|1226.5|1224.5|1226.1|1224.1|1226.6|1224.6|1226.1|1224.1|20
1750917600000|2025-06-26 06:00:00|1226|1224|1226.5|1224.5|1226.6|1224.6|1225.6|1223.6|141
1750917900000|2025-06-26 06:05:00|1226.6|1224.6|1226|1224|1226.6|1224.6|1225.9|1223.9|110
1750918200000|2025-06-26 06:10:00|1225.9|1223.9|1226.1|1224.1|1226.7|1224.7|1225.9|1223.9|51
1750918500000|2025-06-26 06:15:00|1226.3|1224.3|1226.6|1224.6|1226.7|1224.7|1226.1|1224.1|33
1750918800000|2025-06-26 06:20:00|1226.8|1224.8|1226.5|1224.5|1227|1225|1226.5|1224.5|80
1750919100000|2025-06-26 06:25:00|1226.4|1224.4|1225.4|1223.4|1226.4|1224.4|1225.1|1223.1|482
1750919400000|2025-06-26 06:30:00|1225.5|1223.5|1227.1|1225.1|1227.2|1225.2|1225.5|1223.5|172
1750919700000|2025-06-26 06:35:00|1227.2|1225.2|1227.1|1225.1|1227.3|1225.3|1227.1|1225.1|46
1750920000000|2025-06-26 06:40:00|1227|1225|1227.5|1225.5|1227.5|1225.5|1226.9|1224.9|80
1750920300000|2025-06-26 06:45:00|1227.6|1225.6|1227.9|1225.9|1228.1|1226.1|1227.6|1225.6|95
1750920600000|2025-06-26 06:50:00|1227.8|1225.8|1228.1|1226.1|1228.3|1226.3|1227.6|1225.6|77
1750920900000|2025-06-26 06:55:00|1228.2|1226.2|1228.8|1226.8|1228.9|1226.9|1228.1|1226.1|113
1750921200000|2025-06-26 07:00:00|1228.9|1226.9|1228.8|1226.8|1229.6|1227.6|1228.7|1226.7|434
1750921500000|2025-06-26 07:05:00|1228.7|1226.7|1228.5|1226.5|1229|1227|1228.3|1226.3|213
1750921800000|2025-06-26 07:10:00|1228.4|1226.4|1228.5|1226.5|1228.9|1226.9|1228.2|1226.2|189
1750922100000|2025-06-26 07:15:00|1228.6|1226.6|1229.2|1227.2|1229.6|1227.6|1228.5|1226.5|622
1750922400000|2025-06-26 07:20:00|1229.3|1227.3|1229.3|1227.3|1229.7|1227.7|1229.1|1227.1|385
1750922700000|2025-06-26 07:25:00|1229.2|1227.2|1228.7|1226.7|1229.5|1227.5|1228.5|1226.5|222
1750923000000|2025-06-26 07:30:00|1228.8|1226.8|1227.9|1225.9|1228.9|1226.9|1227.7|1225.7|198
1750923300000|2025-06-26 07:35:00|1227.8|1225.8|1228.4|1226.4|1228.4|1226.4|1227.7|1225.7|171
1750923600000|2025-06-26 07:40:00|1228.2|1226.2|1228.6|1226.6|1228.7|1226.7|1228|1226|102
1750923900000|2025-06-26 07:45:00|1228.5|1226.5|1229.6|1227.6|1229.6|1227.6|1228.5|1226.5|164
1750924200000|2025-06-26 07:50:00|1229.7|1227.7|1229.2|1227.2|1229.7|1227.7|1229.1|1227.1|71
1750924500000|2025-06-26 07:55:00|1229.1|1227.1|1228.8|1226.8|1229.2|1227.2|1228.6|1226.6|128
1750924800000|2025-06-26 08:00:00|1229|1227|1229.4|1227.4|1229.5|1227.5|1228.6|1226.6|339
1750925100000|2025-06-26 08:05:00|1229.5|1227.5|1230.6|1228.6|1230.8|1228.8|1229.4|1227.4|263
1750925400000|2025-06-26 08:10:00|1230.7|1228.7|1231|1229|1231|1229|1230.5|1228.5|123
1750925700000|2025-06-26 08:15:00|1230.9|1228.9|1231.3|1229.3|1231.4|1229.4|1230.7|1228.7|68
1750926000000|2025-06-26 08:20:00|1231.4|1229.4|1231.6|1229.6|1231.6|1229.6|1231.2|1229.2|126
1750926300000|2025-06-26 08:25:00|1231.7|1229.7|1231.8|1229.8|1232.2|1230.2|1231.4|1229.4|226
1750926600000|2025-06-26 08:30:00|1232|1230|1232.2|1230.2|1232.2|1230.2|1231.6|1229.6|186
1750926900000|2025-06-26 08:35:00|1232.3|1230.3|1232.1|1230.1|1232.4|1230.4|1231.9|1229.9|122
1750927200000|2025-06-26 08:40:00|1232.2|1230.2|1232.3|1230.3|1232.3|1230.3|1232.1|1230.1|105
1750927500000|2025-06-26 08:45:00|1232.2|1230.2|1232.4|1230.4|1232.4|1230.4|1231.9|1229.9|53
1750927800000|2025-06-26 08:50:00|1232.5|1230.5|1231.9|1229.9|1232.5|1230.5|1231.7|1229.7|187
1750928100000|2025-06-26 08:55:00|1231.8|1229.8|1231.9|1229.9|1232.1|1230.1|1231.7|1229.7|101
1750928400000|2025-06-26 09:00:00|1232|1230|1231.9|1229.9|1232.1|1230.1|1231.7|1229.7|102
1750928700000|2025-06-26 09:05:00|1231.8|1229.8|1231.4|1229.4|1231.8|1229.8|1231.3|1229.3|92
1750929000000|2025-06-26 09:10:00|1231.5|1229.5|1230.7|1228.7|1231.5|1229.5|1230.6|1228.6|116
1750929300000|2025-06-26 09:15:00|1230.8|1228.8|1230.3|1228.3|1231.3|1229.3|1230.3|1228.3|195
1750929600000|2025-06-26 09:20:00|1230.4|1228.4|1229.7|1227.7|1230.4|1228.4|1229.6|1227.6|80
1750929900000|2025-06-26 09:25:00|1229.6|1227.6|1229.4|1227.4|1229.7|1227.7|1229.2|1227.2|219
1750930200000|2025-06-26 09:30:00|1229.5|1227.5|1229.9|1227.9|1229.9|1227.9|1228.9|1226.9|622
1750930500000|2025-06-26 09:35:00|1230|1228|1230.4|1228.4|1231|1229|1229.8|1227.8|306
1750930800000|2025-06-26 09:40:00|1230.5|1228.5|1230.3|1228.3|1230.5|1228.5|1230|1228|51
1750931100000|2025-06-26 09:45:00|1230.4|1228.4|1230.4|1228.4|1230.5|1228.5|1230.3|1228.3|191
1750931400000|2025-06-26 09:50:00|1230.3|1228.3|1230.5|1228.5|1230.7|1228.7|1230.3|1228.3|80
1750931700000|2025-06-26 09:55:00|1230.6|1228.6|1230.2|1228.2|1230.6|1228.6|1230.2|1228.2|168
1750932000000|2025-06-26 10:00:00|1230.3|1228.3|1230.4|1228.4|1230.7|1228.7|1230.3|1228.3|475
1750932300000|2025-06-26 10:05:00|1230.6|1228.6|1230.9|1228.9|1231|1229|1230.5|1228.5|98
1750932600000|2025-06-26 10:10:00|1231|1229|1231.2|1229.2|1231.3|1229.3|1230.7|1228.7|229
1750932900000|2025-06-26 10:15:00|1231.1|1229.1|1231.5|1229.5|1231.6|1229.6|1230.9|1228.9|21
1750933200000|2025-06-26 10:20:00|1231.6|1229.6|1231.7|1229.7|1231.8|1229.8|1231.5|1229.5|15
1750933500000|2025-06-26 10:25:00|1231.8|1229.8|1231.7|1229.7|1231.9|1229.9|1231.6|1229.6|70
1750933800000|2025-06-26 10:30:00|1231.8|1229.8|1231.6|1229.6|1232|1230|1231.6|1229.6|92
1750934100000|2025-06-26 10:35:00|1231.8|1229.8|1231.6|1229.6|1231.8|1229.8|1231.3|1229.3|170
1750934400000|2025-06-26 10:40:00|1231.4|1229.4|1231|1229|1231.5|1229.5|1230.9|1228.9|71
1750934700000|2025-06-26 10:45:00|1231.1|1229.1|1230.9|1228.9|1231.2|1229.2|1230.9|1228.9|41
1750935000000|2025-06-26 10:50:00|1231|1229|1231|1229|1231.3|1229.3|1230.8|1228.8|350
1750935300000|2025-06-26 10:55:00|1231.1|1229.1|1230.9|1228.9|1231.2|1229.2|1230.8|1228.8|321
1750935600000|2025-06-26 11:00:00|1231|1229|1230.7|1228.7|1231.1|1229.1|1230.6|1228.6|391
1750935900000|2025-06-26 11:05:00|1230.6|1228.6|1230.2|1228.2|1230.8|1228.8|1230.1|1228.1|250
1750936200000|2025-06-26 11:10:00|1230.1|1228.1|1230|1228|1230.2|1228.2|1229.7|1227.7|213
1750936500000|2025-06-26 11:15:00|1229.9|1227.9|1230.1|1228.1|1230.4|1228.4|1229.8|1227.8|546
1750936800000|2025-06-26 11:20:00|1230|1228|1229.9|1227.9|1230|1228|1229.7|1227.7|179
1750937100000|2025-06-26 11:25:00|1229.8|1227.8|1229.7|1227.7|1229.8|1227.8|1229.4|1227.4|98
1750937400000|2025-06-26 11:30:00|1229.8|1227.8|1230.1|1228.1|1230.1|1228.1|1229.7|1227.7|194
1750937700000|2025-06-26 11:35:00|1230.2|1228.2|1229.6|1227.6|1230.2|1228.2|1229.6|1227.6|206
1750938000000|2025-06-26 11:40:00|1229.7|1227.7|1229.7|1227.7|1229.9|1227.9|1229.5|1227.5|172
1750938300000|2025-06-26 11:45:00|1229.6|1227.6|1229.8|1227.8|1229.8|1227.8|1229.6|1227.6|70
1750938600000|2025-06-26 11:50:00|1229.9|1227.9|1229.7|1227.7|1230|1228|1229.5|1227.5|99
1750938900000|2025-06-26 11:55:00|1229.8|1227.8|1230.3|1228.3|1230.3|1228.3|1229.8|1227.8|79
1750939200000|2025-06-26 12:00:00|1230.4|1228.4|1230|1228|1230.8|1228.8|1229.9|1227.9|213
1750939500000|2025-06-26 12:05:00|1229.9|1227.9|1229.8|1227.8|1230.1|1228.1|1229.7|1227.7|85
1750939800000|2025-06-26 12:10:00|1229.9|1227.9|1229.9|1227.9|1230.2|1228.2|1229.9|1227.9|132
1750940100000|2025-06-26 12:15:00|1229.8|1227.8|1230.3|1228.3|1230.4|1228.4|1229.7|1227.7|102
1750940400000|2025-06-26 12:20:00|1230.4|1228.4|1230.5|1228.5|1230.5|1228.5|1230.1|1228.1|170
1750940700000|2025-06-26 12:25:00|1230.6|1228.6|1231.2|1229.2|1231.2|1229.2|1230.6|1228.6|202
1750941000000|2025-06-26 12:30:00|1231.3|1229.3|1229.5|1227.5|1231.5|1229.5|1229|1227|1298
1750941300000|2025-06-26 12:35:00|1229.4|1227.4|1230.2|1228.2|1230.2|1228.2|1229.3|1227.3|132
1750941600000|2025-06-26 12:40:00|1230.1|1228.1|1230.8|1228.8|1230.8|1228.8|1229.9|1227.9|388
1750941900000|2025-06-26 12:45:00|1230.9|1228.9|1230.5|1228.5|1231.1|1229.1|1230.5|1228.5|573
1750942200000|2025-06-26 12:50:00|1230.6|1228.6|1230.4|1228.4|1230.9|1228.9|1230.2|1228.2|832
1750942500000|2025-06-26 12:55:00|1230.5|1228.5|1230.9|1228.9|1231|1229|1230.3|1228.3|415
1750942800000|2025-06-26 13:00:00|1230.8|1228.8|1230.4|1228.4|1231.1|1229.1|1230.1|1228.1|196
1750943100000|2025-06-26 13:05:00|1230.3|1228.3|1229.8|1227.8|1230.3|1228.3|1229.7|1227.7|83
1750943400000|2025-06-26 13:10:00|1229.9|1227.9|1230.4|1228.4|1230.5|1228.5|1229.7|1227.7|75
1750943700000|2025-06-26 13:15:00|1230.5|1228.5|1230.8|1228.8|1230.8|1228.8|1230|1228|291
1750944000000|2025-06-26 13:20:00|1230.7|1228.7|1230.8|1228.8|1231.2|1229.2|1230.7|1228.7|343
1750944300000|2025-06-26 13:25:00|1231|1229|1232.1|1230.1|1232.1|1230.1|1230.9|1228.9|692
1750944600000|2025-06-26 13:30:00|1231.4|1230.9|1228.9|1228.4|1231.4|1230.9|1228.9|1228.4|2853
1750944900000|2025-06-26 13:35:00|1229|1228.5|1228.6|1228.1|1229.3|1228.8|1227.7|1227.2|1277
1750945200000|2025-06-26 13:40:00|1228.5|1228|1230.5|1230|1230.6|1230.1|1228.4|1227.9|868
1750945500000|2025-06-26 13:45:00|1230.6|1230.1|1229|1228.5|1230.7|1230.2|1228.9|1228.4|1344
1750945800000|2025-06-26 13:50:00|1229.1|1228.6|1230|1229.5|1230|1229.5|1228.7|1228.2|787
1750946100000|2025-06-26 13:55:00|1230.1|1229.6|1230.3|1229.8|1230.3|1229.8|1229.7|1229.2|879
1750946400000|2025-06-26 14:00:00|1230.4|1229.9|1230.5|1230|1230.6|1230.1|1229.6|1229.1|1274
1750946700000|2025-06-26 14:05:00|1230.4|1229.9|1231|1230.5|1231.1|1230.6|1230|1229.5|1001
1750947000000|2025-06-26 14:10:00|1230.9|1230.4|1231.8|1231.3|1231.9|1231.4|1230.7|1230.2|1065
1750947300000|2025-06-26 14:15:00|1231.9|1231.4|1233|1232.5|1233.2|1232.7|1231.9|1231.4|1156
1750947600000|2025-06-26 14:20:00|1233.1|1232.6|1231.9|1231.4|1233.3|1232.8|1231.5|1231|902
1750947900000|2025-06-26 14:25:00|1232|1231.5|1231.9|1231.4|1232.3|1231.8|1231.7|1231.2|524
1750948200000|2025-06-26 14:30:00|1231.8|1231.3|1232.3|1231.8|1232.8|1232.3|1231.6|1231.1|1077
1750948500000|2025-06-26 14:35:00|1232.4|1231.9|1231.9|1231.4|1232.5|1232|1231.7|1231.2|720
1750948800000|2025-06-26 14:40:00|1231.8|1231.3|1232.5|1232|1232.9|1232.4|1231.8|1231.3|557
1750949100000|2025-06-26 14:45:00|1232.4|1231.9|1232.5|1232|1232.7|1232.2|1232.3|1231.8|397
1750949400000|2025-06-26 14:50:00|1232.6|1232.1|1231.9|1231.4|1232.6|1232.1|1231.8|1231.3|311
1750949700000|2025-06-26 14:55:00|1231.7|1231.2|1231.6|1231.1|1231.8|1231.3|1231.4|1230.9|380
1750950000000|2025-06-26 15:00:00|1231.5|1231|1232.4|1231.9|1232.4|1231.9|1231.4|1230.9|212
1750950300000|2025-06-26 15:05:00|1232.5|1232|1232.8|1232.3|1233.2|1232.7|1232.3|1231.8|636
1750950600000|2025-06-26 15:10:00|1232.9|1232.4|1232.5|1232|1232.9|1232.4|1231.9|1231.4|663
1750950900000|2025-06-26 15:15:00|1232.6|1232.1|1233|1232.5|1233|1232.5|1232.3|1231.8|333
1750951200000|2025-06-26 15:20:00|1232.9|1232.4|1233.4|1232.9|1233.4|1232.9|1232.7|1232.2|341
1750951500000|2025-06-26 15:25:00|1233.3|1232.8|1231.9|1231.4|1233.5|1233|1231.9|1231.4|296
1750951800000|2025-06-26 15:30:00|1231.8|1231.3|1231.8|1231.3|1232|1231.5|1231.3|1230.8|813
1750952100000|2025-06-26 15:35:00|1231.7|1231.2|1233.1|1232.6|1233.1|1232.6|1231.7|1231.2|553
1750952400000|2025-06-26 15:40:00|1233.2|1232.7|1232.5|1232|1233.2|1232.7|1232.5|1232|179
1750952700000|2025-06-26 15:45:00|1232.6|1232.1|1232.4|1231.9|1232.7|1232.2|1232.4|1231.9|198
1750953000000|2025-06-26 15:50:00|1232.5|1232|1233.3|1232.8|1233.3|1232.8|1232.4|1231.9|201
1750953300000|2025-06-26 15:55:00|1233.2|1232.7|1233.5|1233|1233.5|1233|1233|1232.5|313
1750953600000|2025-06-26 16:00:00|1233.4|1232.9|1233.7|1233.2|1233.8|1233.3|1233.2|1232.7|260
1750953900000|2025-06-26 16:05:00|1233.8|1233.3|1234.2|1233.7|1234.4|1233.9|1233.8|1233.3|267
1750954200000|2025-06-26 16:10:00|1234.3|1233.8|1234.1|1233.6|1234.3|1233.8|1233.9|1233.4|312
1750954500000|2025-06-26 16:15:00|1234|1233.5|1233.9|1233.4|1234.1|1233.6|1233.5|1233|179
1750954800000|2025-06-26 16:20:00|1233.8|1233.3|1234.1|1233.6|1234.2|1233.7|1233.8|1233.3|128
1750955100000|2025-06-26 16:25:00|1234.2|1233.7|1234.1|1233.6|1234.7|1234.2|1234.1|1233.6|161
1750955400000|2025-06-26 16:30:00|1234|1233.5|1234.4|1233.9|1234.6|1234.1|1234|1233.5|120
1750955700000|2025-06-26 16:35:00|1234.5|1234|1234.3|1233.8|1234.5|1234|1233.8|1233.3|158
1750956000000|2025-06-26 16:40:00|1234.4|1233.9|1235|1234.5|1235.1|1234.6|1234.4|1233.9|821
1750956300000|2025-06-26 16:45:00|1234.9|1234.4|1235.1|1234.6|1235.3|1234.8|1234.7|1234.2|256
1750956600000|2025-06-26 16:50:00|1235.2|1234.7|1234.8|1234.3|1235.3|1234.8|1234.8|1234.3|154
1750956900000|2025-06-26 16:55:00|1234.7|1234.2|1234.2|1233.7|1234.7|1234.2|1234.1|1233.6|166
1750957200000|2025-06-26 17:00:00|1234.1|1233.6|1234.6|1234.1|1234.7|1234.2|1234|1233.5|212
1750957500000|2025-06-26 17:05:00|1234.7|1234.2|1234.7|1234.2|1234.8|1234.3|1234.4|1233.9|89
1750957800000|2025-06-26 17:10:00|1234.8|1234.3|1234.4|1233.9|1235|1234.5|1234.4|1233.9|150
1750958100000|2025-06-26 17:15:00|1234.3|1233.8|1234.6|1234.1|1234.6|1234.1|1234.2|1233.7|206
1750958400000|2025-06-26 17:20:00|1234.7|1234.2|1234.8|1234.3|1235|1234.5|1234.7|1234.2|157
1750958700000|2025-06-26 17:25:00|1234.7|1234.2|1234.9|1234.4|1235|1234.5|1234.6|1234.1|140
1750959000000|2025-06-26 17:30:00|1235|1234.5|1234.8|1234.3|1235.3|1234.8|1234.8|1234.3|212
1750959300000|2025-06-26 17:35:00|1234.7|1234.2|1235.1|1234.6|1235.1|1234.6|1234.6|1234.1|112
1750959600000|2025-06-26 17:40:00|1235.2|1234.7|1235.2|1234.7|1235.3|1234.8|1234.9|1234.4|252
1750959900000|2025-06-26 17:45:00|1235.1|1234.6|1234.9|1234.4|1235.1|1234.6|1234.9|1234.4|172
1750960200000|2025-06-26 17:50:00|1235|1234.5|1235|1234.5|1235.2|1234.7|1234.8|1234.3|223
1750960500000|2025-06-26 17:55:00|1235.1|1234.6|1234.9|1234.4|1235.4|1234.9|1234.9|1234.4|240
1750960800000|2025-06-26 18:00:00|1234.8|1234.3|1234.9|1234.4|1235.1|1234.6|1234.8|1234.3|248
1750961100000|2025-06-26 18:05:00|1235|1234.5|1234.7|1234.2|1235.4|1234.9|1234.6|1234.1|986
1750961400000|2025-06-26 18:10:00|1234.6|1234.1|1234.8|1234.3|1234.8|1234.3|1234.6|1234.1|231
1750961700000|2025-06-26 18:15:00|1234.9|1234.4|1234.8|1234.3|1235.1|1234.6|1234.8|1234.3|166
1750962000000|2025-06-26 18:20:00|1234.9|1234.4|1235.2|1234.7|1235.2|1234.7|1234.7|1234.2|500
1750962300000|2025-06-26 18:25:00|1235.1|1234.6|1234.2|1233.7|1235.2|1234.7|1234.2|1233.7|119
1750962600000|2025-06-26 18:30:00|1234.1|1233.6|1234.2|1233.7|1234.2|1233.7|1233.9|1233.4|139
1750962900000|2025-06-26 18:35:00|1234.1|1233.6|1233.9|1233.4|1234.1|1233.6|1233.9|1233.4|145
1750963200000|2025-06-26 18:40:00|1233.8|1233.3|1234|1233.5|1234.1|1233.6|1233.7|1233.2|205
1750963500000|2025-06-26 18:45:00|1234.1|1233.6|1234|1233.5|1234.1|1233.6|1233.8|1233.3|179
1750963800000|2025-06-26 18:50:00|1234.2|1233.7|1234.4|1233.9|1234.4|1233.9|1234|1233.5|65
1750964100000|2025-06-26 18:55:00|1234.3|1233.8|1234.2|1233.7|1234.3|1233.8|1234|1233.5|150
1750964400000|2025-06-26 19:00:00|1234.3|1233.8|1234.4|1233.9|1234.4|1233.9|1234.2|1233.7|290
1750964700000|2025-06-26 19:05:00|1234.3|1233.8|1233.8|1233.3|1234.3|1233.8|1233.8|1233.3|194
1750965000000|2025-06-26 19:10:00|1233.7|1233.2|1233.5|1233|1233.8|1233.3|1233.5|1233|262
1750965300000|2025-06-26 19:15:00|1233.4|1232.9|1233.3|1232.8|1233.5|1233|1233.2|1232.7|360
1750965600000|2025-06-26 19:20:00|1233.2|1232.7|1233.7|1233.2|1233.7|1233.2|1233.1|1232.6|311
1750965900000|2025-06-26 19:25:00|1233.6|1233.1|1233.5|1233|1233.8|1233.3|1233.5|1233|323
1750966200000|2025-06-26 19:30:00|1233.4|1232.9|1233.4|1232.9|1233.7|1233.2|1233.3|1232.8|349
1750966500000|2025-06-26 19:35:00|1233.5|1233|1233.2|1232.7|1233.5|1233|1233.2|1232.7|296
1750966800000|2025-06-26 19:40:00|1233.3|1232.8|1233.2|1232.7|1233.3|1232.8|1233|1232.5|330
1750967100000|2025-06-26 19:45:00|1233.1|1232.6|1232.9|1232.4|1233.2|1232.7|1232.7|1232.2|1302
1750967400000|2025-06-26 19:50:00|1233|1232.5|1232.9|1232.4|1233.6|1233.1|1232.9|1232.4|2116
1750967700000|2025-06-26 19:55:00|1233|1232.5|1233.5|1233|1233.7|1233.2|1232.7|1232.2|10372
1750968000000|2025-06-26 20:00:00|1233.8|1231.8|1232.6|1230.6|1233.8|1231.8|1232.5|1230.5|1360
1750968300000|2025-06-26 20:05:00|1232.5|1230.5|1232.8|1230.8|1232.8|1230.8|1232.1|1230.1|249
1750968600000|2025-06-26 20:10:00|1232.7|1230.7|1232.8|1230.8|1232.8|1230.8|1232.4|1230.4|315
1750968900000|2025-06-26 20:15:00|1232.7|1230.7|1232.1|1230.1|1232.8|1230.8|1232.1|1230.1|120
1750969200000|2025-06-26 20:20:00|1232.2|1230.2|1233|1231|1233.1|1231.1|1231.8|1229.8|420
1750969500000|2025-06-26 20:25:00|1232.9|1230.9|1233.1|1231.1|1233.1|1231.1|1232.9|1230.9|16
1750969800000|2025-06-26 20:30:00|1233.2|1231.2|1233.4|1231.4|1233.4|1231.4|1233.1|1231.1|25
1750970100000|2025-06-26 20:35:00|1233.3|1231.3|1233.6|1231.6|1233.7|1231.7|1233.3|1231.3|34
1750970400000|2025-06-26 20:40:00|1233.8|1231.8|1233.5|1231.5|1233.8|1231.8|1233.4|1231.4|11
1750970700000|2025-06-26 20:45:00|1233.4|1231.4|1233.2|1231.2|1233.5|1231.5|1233.1|1231.1|51
1750971000000|2025-06-26 20:50:00|1233.1|1231.1|1232.9|1230.9|1233.2|1231.2|1232.8|1230.8|20
1750971300000|2025-06-26 20:55:00|1232.8|1230.8|1232.5|1230.5|1232.9|1230.9|1232.5|1230.5|31
1750974900000|2025-06-26 21:55:00|1232.6|1230.6|1232.6|1230.6|1232.6|1230.6|1232.6|1230.6|0
1750975200000|2025-06-26 22:00:00|1233.2|1231.2|1233|1231|1233.5|1231.5|1232.5|1230.5|0
1750975500000|2025-06-26 22:05:00|1233.1|1231.1|1233.6|1231.6|1233.6|1231.6|1232.9|1230.9|0
1750975800000|2025-06-26 22:10:00|1233.7|1231.7|1233.3|1231.3|1233.8|1231.8|1233.2|1231.2|0
1750976100000|2025-06-26 22:15:00|1233.2|1231.2|1233.5|1231.5|1233.6|1231.6|1233.2|1231.2|0
1750976400000|2025-06-26 22:20:00|1233.6|1231.6|1233.8|1231.8|1233.8|1231.8|1233.4|1231.4|0
1750976700000|2025-06-26 22:25:00|1233.7|1231.7|1234.1|1232.1|1234.5|1232.5|1233.6|1231.6|0
1750977000000|2025-06-26 22:30:00|1234|1232|1233.9|1231.9|1234.1|1232.1|1233.8|1231.8|0
1750977300000|2025-06-26 22:35:00|1233.8|1231.8|1233.9|1231.9|1234.2|1232.2|1233.8|1231.8|0
1750977600000|2025-06-26 22:40:00|1234|1232|1233.7|1231.7|1234.1|1232.1|1233.7|1231.7|0
1750977900000|2025-06-26 22:45:00|1233.6|1231.6|1233.8|1231.8|1233.9|1231.9|1233.6|1231.6|0
1750978200000|2025-06-26 22:50:00|1233.9|1231.9|1233.8|1231.8|1234|1232|1233.7|1231.7|0
1750978500000|2025-06-26 22:55:00|1233.9|1231.9|1233.7|1231.7|1233.9|1231.9|1233.6|1231.6|0
1750978800000|2025-06-26 23:00:00|1233.6|1231.6|1233.7|1231.7|1233.9|1231.9|1233.5|1231.5|0
1750979100000|2025-06-26 23:05:00|1233.6|1231.6|1233.5|1231.5|1233.6|1231.6|1233.3|1231.3|0
1750979400000|2025-06-26 23:10:00|1233.4|1231.4|1233.1|1231.1|1233.4|1231.4|1233|1231|0
1750979700000|2025-06-26 23:15:00|1233|1231|1232.9|1230.9|1233.1|1231.1|1232.8|1230.8|0
1750980000000|2025-06-26 23:20:00|1233|1231|1233.2|1231.2|1233.3|1231.3|1232.9|1230.9|0
1750980300000|2025-06-26 23:25:00|1233.1|1231.1|1233.2|1231.2|1233.4|1231.4|1233|1231|0
1750980600000|2025-06-26 23:30:00|1233.3|1231.3|1233.1|1231.1|1233.3|1231.3|1232.9|1230.9|0
1750980900000|2025-06-26 23:35:00|1233|1231|1233|1231|1233.2|1231.2|1232.9|1230.9|0
1750981200000|2025-06-26 23:40:00|1232.9|1230.9|1233.1|1231.1|1233.2|1231.2|1232.9|1230.9|0
1750981500000|2025-06-26 23:45:00|1233.2|1231.2|1233|1231|1233.2|1231.2|1233|1231|0
1750981800000|2025-06-26 23:50:00|1232.9|1230.9|1233.1|1231.1|1233.1|1231.1|1232.5|1230.5|0
1750982100000|2025-06-26 23:55:00|1233|1231|1232.8|1230.8|1233.1|1231.1|1232.8|1230.8|0
1750982400000|2025-06-27 00:00:00|1234.9|1232.9|1233.4|1231.4|1234.9|1232.9|1233.4|1231.4|16
1750982700000|2025-06-27 00:05:00|1233.9|1231.9|1233.8|1231.8|1234.3|1232.3|1233.8|1231.8|25
1750983000000|2025-06-27 00:10:00|1233.9|1231.9|1233.4|1231.4|1234|1232|1233|1231|37
1750983300000|2025-06-27 00:15:00|1233.2|1231.2|1234|1232|1234|1232|1233.1|1231.1|16
1750983600000|2025-06-27 00:20:00|1233.9|1231.9|1233.4|1231.4|1233.9|1231.9|1233.4|1231.4|8
1750983900000|2025-06-27 00:25:00|1233.5|1231.5|1234|1232|1234|1232|1233.5|1231.5|6
1750984200000|2025-06-27 00:30:00|1234.1|1232.1|1233.9|1231.9|1234.1|1232.1|1233.7|1231.7|15
1750984500000|2025-06-27 00:35:00|1233.7|1231.7|1233.6|1231.6|1233.9|1231.9|1233.6|1231.6|6
1750984800000|2025-06-27 00:40:00|1233.9|1231.9|1233.3|1231.3|1233.9|1231.9|1233.3|1231.3|7
1750985100000|2025-06-27 00:45:00|1233.5|1231.5|1233.7|1231.7|1234|1232|1233|1231|19
1750985400000|2025-06-27 00:50:00|1233.1|1231.1|1233.1|1231.1|1233.1|1231.1|1233.1|1231.1|1
1750985700000|2025-06-27 00:55:00|1233.2|1231.2|1232.4|1230.4|1233.2|1231.2|1232.4|1230.4|15
1750986000000|2025-06-27 01:00:00|1232.2|1230.2|1232.3|1230.3|1232.6|1230.6|1232.2|1230.2|19
1750986300000|2025-06-27 01:05:00|1232.4|1230.4|1231.9|1229.9|1232.5|1230.5|1231.9|1229.9|23
1750986600000|2025-06-27 01:10:00|1232|1230|1231.5|1229.5|1232.2|1230.2|1231.5|1229.5|26
1750986900000|2025-06-27 01:15:00|1231.6|1229.6|1232|1230|1232.5|1230.5|1231.6|1229.6|224
1750987200000|2025-06-27 01:20:00|1232.3|1230.3|1231.5|1229.5|1232.3|1230.3|1231.4|1229.4|24
1750987500000|2025-06-27 01:25:00|1231.6|1229.6|1231.9|1229.9|1231.9|1229.9|1231.6|1229.6|21
1750987800000|2025-06-27 01:30:00|1232|1230|1230.1|1228.1|1232|1230|1229.8|1227.8|110
1750988100000|2025-06-27 01:35:00|1230.5|1228.5|1229.7|1227.7|1230.5|1228.5|1229.6|1227.6|24
1750988400000|2025-06-27 01:40:00|1229.5|1227.5|1230.8|1228.8|1231.1|1229.1|1229.2|1227.2|25
1750988700000|2025-06-27 01:45:00|1230.7|1228.7|1231.6|1229.6|1231.6|1229.6|1230.3|1228.3|29
1750989000000|2025-06-27 01:50:00|1231.4|1229.4|1231.8|1229.8|1232.4|1230.4|1231.2|1229.2|76
1750989300000|2025-06-27 01:55:00|1231.7|1229.7|1231.6|1229.6|1231.9|1229.9|1231.4|1229.4|10
1750989600000|2025-06-27 02:00:00|1231|1229|1232|1230|1232.2|1230.2|1230.9|1228.9|63
1750989900000|2025-06-27 02:05:00|1232.3|1230.3|1232|1230|1232.3|1230.3|1231.6|1229.6|34
1750990200000|2025-06-27 02:10:00|1232.1|1230.1|1232.7|1230.7|1232.7|1230.7|1231.7|1229.7|30
1750990500000|2025-06-27 02:15:00|1232.1|1230.1|1233.3|1231.3|1233.3|1231.3|1231.9|1229.9|59
1750990800000|2025-06-27 02:20:00|1233.4|1231.4|1232.3|1230.3|1233.9|1231.9|1232.3|1230.3|86
1750991100000|2025-06-27 02:25:00|1232.5|1230.5|1231.9|1229.9|1232.5|1230.5|1231.9|1229.9|14
1750991400000|2025-06-27 02:30:00|1232.2|1230.2|1231.6|1229.6|1232.2|1230.2|1231.6|1229.6|12
1750991700000|2025-06-27 02:35:00|1231.3|1229.3|1230.5|1228.5|1231.4|1229.4|1230.3|1228.3|23
1750992000000|2025-06-27 02:40:00|1230.2|1228.2|1230.6|1228.6|1230.9|1228.9|1230.1|1228.1|30
1750992300000|2025-06-27 02:45:00|1231|1229|1231.3|1229.3|1231.3|1229.3|1230.7|1228.7|40
1750992600000|2025-06-27 02:50:00|1231.5|1229.5|1231.6|1229.6|1231.8|1229.8|1231.4|1229.4|35
1750992900000|2025-06-27 02:55:00|1232|1230|1232.3|1230.3|1232.9|1230.9|1231.8|1229.8|23
1750993200000|2025-06-27 03:00:00|1232.4|1230.4|1232.7|1230.7|1232.7|1230.7|1232.2|1230.2|12
1750993500000|2025-06-27 03:05:00|1232.5|1230.5|1233|1231|1233|1231|1232.3|1230.3|67
1750993800000|2025-06-27 03:10:00|1231.9|1229.9|1231.8|1229.8|1232.3|1230.3|1231.8|1229.8|16
1750994100000|2025-06-27 03:15:00|1231.7|1229.7|1232|1230|1232|1230|1231.6|1229.6|16
1750994400000|2025-06-27 03:20:00|1231.4|1229.4|1230.2|1228.2|1231.4|1229.4|1230.2|1228.2|39
1750994700000|2025-06-27 03:25:00|1230.4|1228.4|1230.5|1228.5|1230.6|1228.6|1230.3|1228.3|50
1750995000000|2025-06-27 03:30:00|1230.3|1228.3|1230|1228|1230.3|1228.3|1229.8|1227.8|27
1750995300000|2025-06-27 03:35:00|1230.2|1228.2|1229.8|1227.8|1230.2|1228.2|1229.8|1227.8|20
1750995600000|2025-06-27 03:40:00|1229.9|1227.9|1230|1228|1230|1228|1229.6|1227.6|67
1750995900000|2025-06-27 03:45:00|1230.3|1228.3|1229.9|1227.9|1230.3|1228.3|1229.8|1227.8|53
1750996200000|2025-06-27 03:50:00|1229.8|1227.8|1229.6|1227.6|1229.8|1227.8|1229.3|1227.3|34
1750996500000|2025-06-27 03:55:00|1229.7|1227.7|1229.4|1227.4|1230.1|1228.1|1229.4|1227.4|43
1750996800000|2025-06-27 04:00:00|1229.6|1227.6|1229.9|1227.9|1229.9|1227.9|1229.3|1227.3|41
1750997100000|2025-06-27 04:05:00|||||||||1
1750997400000|2025-06-27 04:10:00|1230|1228|1229.9|1227.9|1230|1228|1229.6|1227.6|151
1750997700000|2025-06-27 04:15:00|1229.7|1227.7|1230|1228|1230.3|1228.3|1229.7|1227.7|13
1750998000000|2025-06-27 04:20:00|1230.2|1228.2|1230.6|1228.6|1230.7|1228.7|1230.2|1228.2|19
1750998600000|2025-06-27 04:30:00|1230.5|1228.5|1231.1|1229.1|1231.1|1229.1|1230.3|1228.3|24
1750998900000|2025-06-27 04:35:00|1231.2|1229.2|1231.8|1229.8|1231.9|1229.9|1231.2|1229.2|74
1750999200000|2025-06-27 04:40:00|1231.5|1229.5|1231.7|1229.7|1231.8|1229.8|1231.5|1229.5|18
1750999500000|2025-06-27 04:45:00|1231.6|1229.6|1231.5|1229.5|1231.8|1229.8|1231.5|1229.5|31
1750999800000|2025-06-27 04:50:00|1231.4|1229.4|1231|1229|1231.5|1229.5|1231|1229|21
1751000100000|2025-06-27 04:55:00|1230.8|1228.8|1230.5|1228.5|1231|1229|1230.4|1228.4|14
1751000400000|2025-06-27 05:00:00|1230.6|1228.6|1230.7|1228.7|1231|1229|1230.4|1228.4|55
1751000700000|2025-06-27 05:05:00|1230.2|1228.2|1229.4|1227.4|1230.2|1228.2|1229.2|1227.2|29
1751001000000|2025-06-27 05:10:00|1229.3|1227.3|1229.7|1227.7|1229.7|1227.7|1228.9|1226.9|48
1751001300000|2025-06-27 05:15:00|1229.6|1227.6|1228.7|1226.7|1229.6|1227.6|1228.7|1226.7|46
1751001600000|2025-06-27 05:20:00|1228.8|1226.8|1229|1227|1229.3|1227.3|1228.8|1226.8|24
1751001900000|2025-06-27 05:25:00|1228.8|1226.8|1229.6|1227.6|1229.7|1227.7|1228.6|1226.6|46
1751002200000|2025-06-27 05:30:00|1229.7|1227.7|1230.8|1228.8|1230.8|1228.8|1229.7|1227.7|25
1751002500000|2025-06-27 05:35:00|1230.5|1228.5|1231|1229|1231.1|1229.1|1230.4|1228.4|67
1751002800000|2025-06-27 05:40:00|1230.8|1228.8|1230.8|1228.8|1230.9|1228.9|1230.1|1228.1|54
1751003100000|2025-06-27 05:45:00|1230.7|1228.7|1230.9|1228.9|1230.9|1228.9|1230.6|1228.6|20
1751003400000|2025-06-27 05:50:00|1230.7|1228.7|1231|1229|1231.2|1229.2|1230.7|1228.7|6
1751003700000|2025-06-27 05:55:00|1230.7|1228.7|1230.7|1228.7|1230.8|1228.8|1230.4|1228.4|77
1751004000000|2025-06-27 06:00:00|1230.6|1228.6|1230.8|1228.8|1230.8|1228.8|1230.1|1228.1|14
1751004300000|2025-06-27 06:05:00|1230.4|1228.4|1231|1229|1231|1229|1230.4|1228.4|21
1751004600000|2025-06-27 06:10:00|1230.9|1228.9|1231.7|1229.7|1231.7|1229.7|1230.9|1228.9|16
1751004900000|2025-06-27 06:15:00|1231.8|1229.8|1231.5|1229.5|1231.9|1229.9|1231.5|1229.5|61
1751005200000|2025-06-27 06:20:00|1231.4|1229.4|1231.9|1229.9|1231.9|1229.9|1231.4|1229.4|8
1751005500000|2025-06-27 06:25:00|1231.7|1229.7|1231.7|1229.7|1231.7|1229.7|1231.4|1229.4|22
1751005800000|2025-06-27 06:30:00|1231.5|1229.5|1231.3|1229.3|1232.4|1230.4|1231.3|1229.3|94
1751006100000|2025-06-27 06:35:00|1231.4|1229.4|1231.9|1229.9|1231.9|1229.9|1231.4|1229.4|9
1751006400000|2025-06-27 06:40:00|1231.6|1229.6|1231.7|1229.7|1231.9|1229.9|1231.5|1229.5|40
1751006700000|2025-06-27 06:45:00|1231.8|1229.8|1232|1230|1232.1|1230.1|1231.5|1229.5|131
1751007000000|2025-06-27 06:50:00|1231.9|1229.9|1232.5|1230.5|1232.6|1230.6|1231.8|1229.8|178
1751007300000|2025-06-27 06:55:00|1232.4|1230.4|1233.3|1231.3|1233.4|1231.4|1232.4|1230.4|213
1751007600000|2025-06-27 07:00:00|1233.2|1231.2|1232.3|1230.3|1233.4|1231.4|1232.3|1230.3|274
1751007900000|2025-06-27 07:05:00|1232.4|1230.4|1232.6|1230.6|1232.7|1230.7|1231.9|1229.9|422
1751008200000|2025-06-27 07:10:00|1232.5|1230.5|1232.6|1230.6|1232.8|1230.8|1232.3|1230.3|63
1751008500000|2025-06-27 07:15:00|1232.4|1230.4|1232.6|1230.6|1232.7|1230.7|1232.1|1230.1|92
1751008800000|2025-06-27 07:20:00|1232.4|1230.4|1232.8|1230.8|1233.2|1231.2|1232.3|1230.3|90
1751009100000|2025-06-27 07:25:00|1232.7|1230.7|1231.8|1229.8|1232.7|1230.7|1231.8|1229.8|108
1751009400000|2025-06-27 07:30:00|1231.9|1229.9|1230.2|1228.2|1232|1230|1230|1228|300
1751009700000|2025-06-27 07:35:00|1230.1|1228.1|1230.3|1228.3|1230.7|1228.7|1230.1|1228.1|62
1751010000000|2025-06-27 07:40:00|1230.2|1228.2|1229.7|1227.7|1230.2|1228.2|1229.7|1227.7|68
1751010300000|2025-06-27 07:45:00|1229.8|1227.8|1229.3|1227.3|1230|1228|1229.3|1227.3|207
1751010600000|2025-06-27 07:50:00|1229.4|1227.4|1229.1|1227.1|1229.4|1227.4|1229|1227|91
1751010900000|2025-06-27 07:55:00|1229.2|1227.2|1229.2|1227.2|1229.6|1227.6|1229.1|1227.1|142
1751011200000|2025-06-27 08:00:00|1229.5|1227.5|1229.6|1227.6|1229.9|1227.9|1229.2|1227.2|568
1751011500000|2025-06-27 08:05:00|1229.5|1227.5|1229.8|1227.8|1230|1228|1229.4|1227.4|152
1751011800000|2025-06-27 08:10:00|1229.9|1227.9|1230|1228|1230.1|1228.1|1229.6|1227.6|126
1751012100000|2025-06-27 08:15:00|1229.9|1227.9|1230.2|1228.2|1230.4|1228.4|1229.9|1227.9|309
1751012400000|2025-06-27 08:20:00|1230.1|1228.1|1229.7|1227.7|1230.1|1228.1|1229.6|1227.6|257
1751012700000|2025-06-27 08:25:00|1229.8|1227.8|1229.8|1227.8|1230.3|1228.3|1229.8|1227.8|113
1751013000000|2025-06-27 08:30:00|1229.9|1227.9|1229.8|1227.8|1230.1|1228.1|1229.8|1227.8|33
1751013300000|2025-06-27 08:35:00|1229.7|1227.7|1229.3|1227.3|1229.8|1227.8|1229.2|1227.2|185
1751013600000|2025-06-27 08:40:00|1229.4|1227.4|1229.5|1227.5|1229.5|1227.5|1229.3|1227.3|34
1751013900000|2025-06-27 08:45:00|1229.6|1227.6|1230|1228|1230|1228|1229.6|1227.6|19
1751014200000|2025-06-27 08:50:00|1229.9|1227.9|1229.4|1227.4|1229.9|1227.9|1229.3|1227.3|84
1751014500000|2025-06-27 08:55:00|1229.2|1227.2|1229.7|1227.7|1229.8|1227.8|1229.2|1227.2|240
1751014800000|2025-06-27 09:00:00|1229.8|1227.8|1229.2|1227.2|1229.9|1227.9|1229.2|1227.2|661
1751015100000|2025-06-27 09:05:00|1229|1227|1229|1227|1229.2|1227.2|1229|1227|102
1751015400000|2025-06-27 09:10:00|1228.9|1226.9|1228.9|1226.9|1229.1|1227.1|1228.8|1226.8|103
1751015700000|2025-06-27 09:15:00|1228.6|1226.6|1228.6|1226.6|1228.8|1226.8|1228.4|1226.4|137
1751016000000|2025-06-27 09:20:00|1228.3|1226.3|1228.5|1226.5|1228.6|1226.6|1228.3|1226.3|60
1751016300000|2025-06-27 09:25:00|1228.4|1226.4|1228.8|1226.8|1229|1227|1228.4|1226.4|114
1751016600000|2025-06-27 09:30:00|1228.9|1226.9|1228.8|1226.8|1229.1|1227.1|1228.7|1226.7|116
1751016900000|2025-06-27 09:35:00|1228.6|1226.6|1228.8|1226.8|1228.8|1226.8|1228.4|1226.4|44
1751017200000|2025-06-27 09:40:00|1228.7|1226.7|1228.8|1226.8|1229|1227|1228.7|1226.7|17
1751017500000|2025-06-27 09:45:00|1228.9|1226.9|1228.8|1226.8|1228.9|1226.9|1228.7|1226.7|37
1751017800000|2025-06-27 09:50:00|1228.9|1226.9|1228.8|1226.8|1229|1227|1228.7|1226.7|42
1751018100000|2025-06-27 09:55:00|1228.9|1226.9|1229|1227|1229.1|1227.1|1228.8|1226.8|34
1751018400000|2025-06-27 10:00:00|1229.1|1227.1|1229.4|1227.4|1229.4|1227.4|1228.7|1226.7|36
1751018700000|2025-06-27 10:05:00|1229.5|1227.5|1229.3|1227.3|1229.5|1227.5|1229|1227|117
1751019000000|2025-06-27 10:10:00|1229.4|1227.4|1228.8|1226.8|1229.4|1227.4|1228.6|1226.6|150
1751019300000|2025-06-27 10:15:00|1228.9|1226.9|1228.7|1226.7|1228.9|1226.9|1228.7|1226.7|36
1751019600000|2025-06-27 10:20:00|1228.6|1226.6|1228.3|1226.3|1228.8|1226.8|1228.2|1226.2|60
1751019900000|2025-06-27 10:25:00|1228.2|1226.2|1228|1226|1228.4|1226.4|1227.9|1225.9|55
1751020200000|2025-06-27 10:30:00|1228.1|1226.1|1228.1|1226.1|1228.4|1226.4|1228.1|1226.1|95
1751020500000|2025-06-27 10:35:00|1228.2|1226.2|1228.3|1226.3|1228.4|1226.4|1228.2|1226.2|76
1751020800000|2025-06-27 10:40:00|1228.4|1226.4|1228.2|1226.2|1228.5|1226.5|1228.1|1226.1|73
1751021100000|2025-06-27 10:45:00|1228.3|1226.3|1228.8|1226.8|1228.9|1226.9|1228.3|1226.3|34
1751021400000|2025-06-27 10:50:00|1228.7|1226.7|1229|1227|1229.1|1227.1|1228.7|1226.7|65
1751021700000|2025-06-27 10:55:00|1229.1|1227.1|1228.8|1226.8|1229.2|1227.2|1228.7|1226.7|138
1751022000000|2025-06-27 11:00:00|1228.7|1226.7|1229.3|1227.3|1229.3|1227.3|1228.6|1226.6|233
1751022300000|2025-06-27 11:05:00|1229.2|1227.2|1229.1|1227.1|1229.2|1227.2|1228.9|1226.9|67
1751022600000|2025-06-27 11:10:00|1229.2|1227.2|1229.3|1227.3|1229.3|1227.3|1229|1227|59
1751022900000|2025-06-27 11:15:00|1229.1|1227.1|1229.2|1227.2|1229.2|1227.2|1229|1227|27
1751023200000|2025-06-27 11:20:00|1229.3|1227.3|1229.6|1227.6|1229.7|1227.7|1229.2|1227.2|130
1751023500000|2025-06-27 11:25:00|1229.5|1227.5|1230.1|1228.1|1230.2|1228.2|1229.4|1227.4|204
1751023800000|2025-06-27 11:30:00|1230|1228|1229.5|1227.5|1230.1|1228.1|1229.5|1227.5|88
1751024100000|2025-06-27 11:35:00|1229.6|1227.6|1229.9|1227.9|1229.9|1227.9|1229.5|1227.5|157
1751024400000|2025-06-27 11:40:00|1229.8|1227.8|1230|1228|1230.1|1228.1|1229.7|1227.7|162
1751024700000|2025-06-27 11:45:00|1229.9|1227.9|1230|1228|1230.3|1228.3|1229.8|1227.8|210
1751025000000|2025-06-27 11:50:00|1230.1|1228.1|1230.3|1228.3|1230.3|1228.3|1230|1228|85
1751025300000|2025-06-27 11:55:00|1230.2|1228.2|1230.7|1228.7|1230.7|1228.7|1230|1228|101
1751025600000|2025-06-27 12:00:00|1230.6|1228.6|1230.2|1228.2|1230.7|1228.7|1229.9|1227.9|102
1751025900000|2025-06-27 12:05:00|1230.3|1228.3|1229.4|1227.4|1230.4|1228.4|1229.4|1227.4|371
1751026200000|2025-06-27 12:10:00|1229.5|1227.5|1229.4|1227.4|1229.6|1227.6|1229.1|1227.1|239
1751026500000|2025-06-27 12:15:00|1229.3|1227.3|1229.2|1227.2|1229.5|1227.5|1229.2|1227.2|174
1751026800000|2025-06-27 12:20:00|1229.1|1227.1|1230|1228|1230|1228|1229|1227|117
1751027100000|2025-06-27 12:25:00|1230.1|1228.1|1229.7|1227.7|1230.1|1228.1|1229.7|1227.7|123
1751027400000|2025-06-27 12:30:00|1229.8|1227.8|1230.6|1228.6|1230.6|1228.6|1229.4|1227.4|223
1751027700000|2025-06-27 12:35:00|1230.5|1228.5|1230.5|1228.5|1230.7|1228.7|1230.2|1228.2|571
1751028000000|2025-06-27 12:40:00|1230.6|1228.6|1230.1|1228.1|1230.7|1228.7|1229.9|1227.9|433
1751028300000|2025-06-27 12:45:00|1230|1228|1230.4|1228.4|1230.4|1228.4|1230|1228|320
1751028600000|2025-06-27 12:50:00|1230.3|1228.3|1230.1|1228.1|1230.4|1228.4|1229.6|1227.6|289
1751028900000|2025-06-27 12:55:00|1230|1228|1229.8|1227.8|1230.2|1228.2|1229.8|1227.8|303
1751029200000|2025-06-27 13:00:00|1229.6|1227.6|1229.2|1227.2|1229.8|1227.8|1229.1|1227.1|274
1751029500000|2025-06-27 13:05:00|1229.1|1227.1|1229.6|1227.6|1229.8|1227.8|1229|1227|314
1751029800000|2025-06-27 13:10:00|1229.5|1227.5|1229.4|1227.4|1229.6|1227.6|1229.1|1227.1|282
1751030100000|2025-06-27 13:15:00|1229.3|1227.3|1230|1228|1230.1|1228.1|1229.3|1227.3|404
1751030400000|2025-06-27 13:20:00|1230.1|1228.1|1229.2|1227.2|1230.2|1228.2|1229.2|1227.2|337
1751030700000|2025-06-27 13:25:00|1229.3|1227.3|1228.6|1226.6|1229.4|1227.4|1228.5|1226.5|489
1751031000000|2025-06-27 13:30:00|1227.9|1227.4|1227.5|1227|1228.1|1227.6|1226.8|1226.3|3296
1751031300000|2025-06-27 13:35:00|1227.6|1227.1|1229.4|1228.9|1229.5|1229|1227.6|1227.1|1338
1751031600000|2025-06-27 13:40:00|1229.3|1228.8|1229.9|1229.4|1230.4|1229.9|1229|1228.5|1463
1751031900000|2025-06-27 13:45:00|1229.8|1229.3|1229.9|1229.4|1230|1229.5|1229.3|1228.8|1191
1751032200000|2025-06-27 13:50:00|1230|1229.5|1229.2|1228.7|1230.1|1229.6|1229.1|1228.6|984
1751032500000|2025-06-27 13:55:00|1229.3|1228.8|1229|1228.5|1229.5|1229|1228.8|1228.3|620
1751032800000|2025-06-27 14:00:00|1229.1|1228.6|1229.9|1229.4|1230.6|1230.1|1229.1|1228.6|1336
1751033100000|2025-06-27 14:05:00|1229.8|1229.3|1229.9|1229.4|1230.4|1229.9|1229.6|1229.1|1935
1751033400000|2025-06-27 14:10:00|1230|1229.5|1228.9|1228.4|1230|1229.5|1228.8|1228.3|1520
1751033700000|2025-06-27 14:15:00|1228.8|1228.3|1228.7|1228.2|1229.2|1228.7|1228.7|1228.2|1275
1751034000000|2025-06-27 14:20:00|1228.8|1228.3|1228|1227.5|1229.1|1228.6|1228|1227.5|993
1751034300000|2025-06-27 14:25:00|1228.1|1227.6|1228|1227.5|1228.4|1227.9|1227.6|1227.1|841
1751034600000|2025-06-27 14:30:00|1228.1|1227.6|1227.6|1227.1|1228.2|1227.7|1227.2|1226.7|882
1751034900000|2025-06-27 14:35:00|1227.5|1227|1228.4|1227.9|1229.5|1229|1227.5|1227|1607
1751035200000|2025-06-27 14:40:00|1228.3|1227.8|1229.1|1228.6|1229.1|1228.6|1228.1|1227.6|678
1751035500000|2025-06-27 14:45:00|1229.2|1228.7|1229|1228.5|1229.2|1228.7|1228.5|1228|944
1751035800000|2025-06-27 14:50:00|1228.9|1228.4|1228.7|1228.2|1229|1228.5|1228.6|1228.1|849
1751036100000|2025-06-27 14:55:00|1228.8|1228.3|1228.6|1228.1|1228.9|1228.4|1228.3|1227.8|604
1751036400000|2025-06-27 15:00:00|1228.7|1228.2|1229.4|1228.9|1229.4|1228.9|1228.5|1228|731
1751036700000|2025-06-27 15:05:00|1229.3|1228.8|1229.6|1229.1|1229.9|1229.4|1228.9|1228.4|674
1751037000000|2025-06-27 15:10:00|1229.7|1229.2|1230.3|1229.8|1230.8|1230.3|1229.6|1229.1|678
1751037300000|2025-06-27 15:15:00|1230.4|1229.9|1230.5|1230|1230.5|1230|1229.6|1229.1|768
1751037600000|2025-06-27 15:20:00|1230.4|1229.9|1230.8|1230.3|1231.2|1230.7|1230.2|1229.7|835
1751037900000|2025-06-27 15:25:00|1230.7|1230.2|1230.7|1230.2|1230.8|1230.3|1230.2|1229.7|1146
1751038200000|2025-06-27 15:30:00|1230.6|1230.1|1230.6|1230.1|1230.7|1230.2|1230|1229.5|1069
1751038500000|2025-06-27 15:35:00|1230.5|1230|1231.5|1231|1231.5|1231|1230.2|1229.7|1124
1751038800000|2025-06-27 15:40:00|1231.3|1230.8|1231.8|1231.3|1232.1|1231.6|1231.1|1230.6|634
1751039100000|2025-06-27 15:45:00|1231.9|1231.4|1231.8|1231.3|1231.9|1231.4|1231.4|1230.9|554
1751039400000|2025-06-27 15:50:00|1231.7|1231.2|1231.8|1231.3|1231.8|1231.3|1231.4|1230.9|391
1751039700000|2025-06-27 15:55:00|1231.9|1231.4|1231|1230.5|1231.9|1231.4|1230.9|1230.4|455
1751040000000|2025-06-27 16:00:00|1230.9|1230.4|1231.3|1230.8|1231.4|1230.9|1230.6|1230.1|257
1751040300000|2025-06-27 16:05:00|1231.4|1230.9|1231.2|1230.7|1231.7|1231.2|1231|1230.5|239
1751040600000|2025-06-27 16:10:00|1231.3|1230.8|1231.9|1231.4|1231.9|1231.4|1231.2|1230.7|210
1751040900000|2025-06-27 16:15:00|1231.8|1231.3|1231.4|1230.9|1231.9|1231.4|1231.2|1230.7|224
1751041200000|2025-06-27 16:20:00|1231.3|1230.8|1231.5|1231|1231.5|1231|1231.1|1230.6|244
1751041500000|2025-06-27 16:25:00|1231.4|1230.9|1231.9|1231.4|1231.9|1231.4|1231.4|1230.9|222
1751041800000|2025-06-27 16:30:00|1231.8|1231.3|1231.3|1230.8|1231.9|1231.4|1231.3|1230.8|243
1751042100000|2025-06-27 16:35:00|1231.2|1230.7|1231.2|1230.7|1231.5|1231|1231.2|1230.7|369
1751042400000|2025-06-27 16:40:00|1231.3|1230.8|1230.9|1230.4|1231.5|1231|1230.9|1230.4|308
1751042700000|2025-06-27 16:45:00|1231.1|1230.6|1231|1230.5|1231.3|1230.8|1230.9|1230.4|406
1751043000000|2025-06-27 16:50:00|1230.9|1230.4|1230.9|1230.4|1231.1|1230.6|1230.9|1230.4|155
1751043300000|2025-06-27 16:55:00|1230.8|1230.3|1230.9|1230.4|1231.1|1230.6|1230.7|1230.2|175
1751043600000|2025-06-27 17:00:00|1230.8|1230.3|1230.4|1229.9|1230.9|1230.4|1230.3|1229.8|236
1751043900000|2025-06-27 17:05:00|1230.5|1230|1230.5|1230|1230.7|1230.2|1230.5|1230|205
1751044200000|2025-06-27 17:10:00|1230.6|1230.1|1230.4|1229.9|1230.7|1230.2|1230.4|1229.9|256
1751044500000|2025-06-27 17:15:00|1230.3|1229.8|1230.3|1229.8|1230.3|1229.8|1230.1|1229.6|304
1751044800000|2025-06-27 17:20:00|1230.2|1229.7|1229.9|1229.4|1230.3|1229.8|1229.8|1229.3|211
1751045100000|2025-06-27 17:25:00|1229.8|1229.3|1230.2|1229.7|1230.3|1229.8|1229.8|1229.3|237
1751045400000|2025-06-27 17:30:00|1230.3|1229.8|1230.3|1229.8|1230.4|1229.9|1230.1|1229.6|152
1751045700000|2025-06-27 17:35:00|1230.1|1229.6|1230.4|1229.9|1230.4|1229.9|1230|1229.5|158
1751046000000|2025-06-27 17:40:00|1230.3|1229.8|1229.2|1228.7|1230.4|1229.9|1228.7|1228.2|1553
1751046300000|2025-06-27 17:45:00|1229.1|1228.6|1227.1|1226.6|1229.1|1228.6|1226.8|1226.3|770
1751046600000|2025-06-27 17:50:00|1227.2|1226.7|1227.3|1226.8|1227.7|1227.2|1226.8|1226.3|253
1751046900000|2025-06-27 17:55:00|1227.2|1226.7|1227.7|1227.2|1227.7|1227.2|1226|1225.5|396
1751047200000|2025-06-27 18:00:00|1227.8|1227.3|1227.8|1227.3|1228|1227.5|1227.4|1226.9|235
1751047500000|2025-06-27 18:05:00|1227.9|1227.4|1227.4|1226.9|1228|1227.5|1227.3|1226.8|354
1751047800000|2025-06-27 18:10:00|1227.3|1226.8|1227.2|1226.7|1227.6|1227.1|1227.1|1226.6|221
1751048100000|2025-06-27 18:15:00|1227.3|1226.8|1227.3|1226.8|1227.7|1227.2|1226.8|1226.3|405
1751048400000|2025-06-27 18:20:00|1227.2|1226.7|1227.3|1226.8|1227.7|1227.2|1226.8|1226.3|474
1751048700000|2025-06-27 18:25:00|1227.4|1226.9|1226.3|1225.8|1227.6|1227.1|1226.3|1225.8|180
1751049000000|2025-06-27 18:30:00|1226.2|1225.7|1226.1|1225.6|1226.4|1225.9|1225.7|1225.2|354
1751049300000|2025-06-27 18:35:00|1226.3|1225.8|1225.3|1224.8|1226.3|1225.8|1225.3|1224.8|355
1751049600000|2025-06-27 18:40:00|1225.2|1224.7|1225.4|1224.9|1225.4|1224.9|1224.7|1224.2|261
1751049900000|2025-06-27 18:45:00|1225.5|1225|1225.7|1225.2|1226.1|1225.6|1225.3|1224.8|495
1751050200000|2025-06-27 18:50:00|1225.6|1225.1|1225.9|1225.4|1226|1225.5|1225.2|1224.7|219
1751050500000|2025-06-27 18:55:00|1226|1225.5|1225.8|1225.3|1226|1225.5|1225.3|1224.8|491
1751050800000|2025-06-27 19:00:00|1225.7|1225.2|1226.4|1225.9|1226.5|1226|1225.6|1225.1|236
1751051100000|2025-06-27 19:05:00|1226.3|1225.8|1226.4|1225.9|1226.8|1226.3|1226.2|1225.7|196
1751051400000|2025-06-27 19:10:00|1226.5|1226|1227.4|1226.9|1227.4|1226.9|1226.5|1226|278
1751051700000|2025-06-27 19:15:00|1227.5|1227|1227.4|1226.9|1227.6|1227.1|1227.2|1226.7|248
1751052000000|2025-06-27 19:20:00|1227.5|1227|1227.9|1227.4|1227.9|1227.4|1227.3|1226.8|167
1751052300000|2025-06-27 19:25:00|1227.8|1227.3|1227.7|1227.2|1227.9|1227.4|1227.5|1227|157
1751052600000|2025-06-27 19:30:00|1227.8|1227.3|1227.9|1227.4|1228|1227.5|1227.7|1227.2|288
1751052900000|2025-06-27 19:35:00|1227.8|1227.3|1227.9|1227.4|1228|1227.5|1227.6|1227.1|256
1751053200000|2025-06-27 19:40:00|1228|1227.5|1228.4|1227.9|1228.5|1228|1228|1227.5|302
1751053500000|2025-06-27 19:45:00|1228.3|1227.8|1228|1227.5|1228.5|1228|1227.9|1227.4|669
1751053800000|2025-06-27 19:50:00|1227.9|1227.4|1228.5|1228|1228.8|1228.3|1227.9|1227.4|1550
1751054100000|2025-06-27 19:55:00|1228.4|1227.9|1228.9|1228.4|1229.3|1228.8|1228.1|1227.6|11307
1751054400000|2025-06-27 20:00:00|1229.1|1227.1|1228.2|1226.2|1229.2|1227.2|1228.2|1226.2|1892
1751054700000|2025-06-27 20:05:00|1228.3|1226.3|1228.5|1226.5|1228.5|1226.5|1228.2|1226.2|66
1751055000000|2025-06-27 20:10:00|1228.4|1226.4|1228.5|1226.5|1228.6|1226.6|1228.4|1226.4|141
1751055300000|2025-06-27 20:15:00|1228.6|1226.6|1228.5|1226.5|1228.7|1226.7|1228.5|1226.5|44
1751055600000|2025-06-27 20:20:00|1228.4|1226.4|1228.5|1226.5|1228.6|1226.6|1228.3|1226.3|24
1751055900000|2025-06-27 20:25:00|1228.4|1226.4|1228.4|1226.4|1228.5|1226.5|1228.3|1226.3|14
1751056200000|2025-06-27 20:30:00|1228.5|1226.5|1228.6|1226.6|1228.7|1226.7|1228.5|1226.5|27
1751056500000|2025-06-27 20:35:00|1228.7|1226.7|1228.5|1226.5|1228.7|1226.7|1228.5|1226.5|4
1751056800000|2025-06-27 20:40:00|1228.7|1226.7|1228.6|1226.6|1228.8|1226.8|1228.5|1226.5|19
1751057100000|2025-06-27 20:45:00|1228.5|1226.5|1228.6|1226.6|1228.6|1226.6|1228.5|1226.5|9
1751057400000|2025-06-27 20:50:00|1228.7|1226.7|1228.9|1226.9|1228.9|1226.9|1228.7|1226.7|19
1751057700000|2025-06-27 20:55:00|1229|1227|1229.2|1227.2|1229.2|1227.2|1229|1227|16
1751234400000|2025-06-29 22:00:00|1231|1229|1231.1|1229.1|1231.4|1229.4|1231|1229|1
1751234700000|2025-06-29 22:05:00|1231|1229|1231.5|1229.5|1231.5|1229.5|1230.5|1228.5|8
1751235300000|2025-06-29 22:15:00|1231.3|1229.3|1231.3|1229.3|1231.3|1229.3|1231.3|1229.3|1
1751235600000|2025-06-29 22:20:00|1231.4|1229.4|1231.4|1229.4|1231.4|1229.4|1231.4|1229.4|1
1751235900000|2025-06-29 22:25:00|1231.2|1229.2|1231.2|1229.2|1231.3|1229.3|1231.2|1229.2|14
1751236200000|2025-06-29 22:30:00|1231.9|1229.9|1232.3|1230.3|1232.3|1230.3|1231.9|1229.9|29
1751236500000|2025-06-29 22:35:00|1232|1230|1232|1230|1232|1230|1232|1230|1
1751237400000|2025-06-29 22:50:00|1232.9|1230.9|1232.9|1230.9|1232.9|1230.9|1232.9|1230.9|7
1751238600000|2025-06-29 23:10:00|1233.3|1231.3|1233.7|1231.7|1233.7|1231.7|1233.3|1231.3|10
1751239200000|2025-06-29 23:20:00|1233.1|1231.1|1233.1|1231.1|1233.1|1231.1|1233.1|1231.1|2
1751240400000|2025-06-29 23:40:00|1232.4|1230.4|1232.4|1230.4|1232.4|1230.4|1232.4|1230.4|2
1751240700000|2025-06-29 23:45:00|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1
1751241000000|2025-06-29 23:50:00|1232.7|1230.7|1232.7|1230.7|1232.7|1230.7|1232.7|1230.7|2
1751241300000|2025-06-29 23:55:00|1232.3|1230.3|1231.6|1229.6|1232.3|1230.3|1231.6|1229.6|38
1751241600000|2025-06-30 00:00:00|1231.7|1229.7|1231.7|1229.7|1232.1|1230.1|1231.1|1229.1|111
1751241900000|2025-06-30 00:05:00|1231.6|1229.6|1231.9|1229.9|1231.9|1229.9|1231.3|1229.3|45
1751242200000|2025-06-30 00:10:00|1232|1230|1232.7|1230.7|1233|1231|1232|1230|84
1751242500000|2025-06-30 00:15:00|1232.6|1230.6|1231.9|1229.9|1232.6|1230.6|1231.7|1229.7|112
1751242800000|2025-06-30 00:20:00|1231.8|1229.8|1231.9|1229.9|1232.1|1230.1|1231.8|1229.8|14
1751243100000|2025-06-30 00:25:00|1232.1|1230.1|1232.3|1230.3|1232.4|1230.4|1231.8|1229.8|71
1751243400000|2025-06-30 00:30:00|1232.2|1230.2|1232.9|1230.9|1232.9|1230.9|1232|1230|29
1751243700000|2025-06-30 00:35:00|1233|1231|1233|1231|1233.1|1231.1|1232.9|1230.9|16
1751244000000|2025-06-30 00:40:00|1233.2|1231.2|1232.8|1230.8|1233.2|1231.2|1232.7|1230.7|35
1751244300000|2025-06-30 00:45:00|1232.7|1230.7|1232.4|1230.4|1233.1|1231.1|1232.3|1230.3|89
1751244600000|2025-06-30 00:50:00|1232.3|1230.3|1232.4|1230.4|1232.6|1230.6|1232.3|1230.3|28
1751244900000|2025-06-30 00:55:00|1232.3|1230.3|1232.6|1230.6|1232.7|1230.7|1232.3|1230.3|33
1751245200000|2025-06-30 01:00:00|1232.7|1230.7|1231.7|1229.7|1232.7|1230.7|1231.1|1229.1|68
1751245500000|2025-06-30 01:05:00|1231.6|1229.6|1232.4|1230.4|1232.8|1230.8|1231.6|1229.6|40
1751245800000|2025-06-30 01:10:00|1232.5|1230.5|1232.5|1230.5|1232.6|1230.6|1232.1|1230.1|62
1751246100000|2025-06-30 01:15:00|1232.6|1230.6|1233|1231|1233|1231|1232.4|1230.4|81
1751246400000|2025-06-30 01:20:00|1233.1|1231.1|1232|1230|1233.2|1231.2|1232|1230|46
1751246700000|2025-06-30 01:25:00|1232.2|1230.2|1232.3|1230.3|1232.4|1230.4|1232.2|1230.2|25
1751247000000|2025-06-30 01:30:00|1232.4|1230.4|1232.2|1230.2|1232.7|1230.7|1231|1229|50
1751247300000|2025-06-30 01:35:00|1232|1230|1231.7|1229.7|1232.6|1230.6|1231.2|1229.2|76
1751247600000|2025-06-30 01:40:00|1231.8|1229.8|1231.3|1229.3|1232.3|1230.3|1231.3|1229.3|37
1751247900000|2025-06-30 01:45:00|1231.4|1229.4|1230.2|1228.2|1231.7|1229.7|1230.1|1228.1|55
1751248200000|2025-06-30 01:50:00|1230.3|1228.3|1230.5|1228.5|1230.7|1228.7|1230.1|1228.1|16
1751248500000|2025-06-30 01:55:00|1230.6|1228.6|1229.9|1227.9|1230.6|1228.6|1229.9|1227.9|19
1751248800000|2025-06-30 02:00:00|1230|1228|1229.4|1227.4|1230|1228|1229.2|1227.2|76
1751249100000|2025-06-30 02:05:00|1229.5|1227.5|1229.9|1227.9|1229.9|1227.9|1229|1227|23
1751249400000|2025-06-30 02:10:00|1230.1|1228.1|1230.6|1228.6|1230.9|1228.9|1229.9|1227.9|19
1751249700000|2025-06-30 02:15:00|1230.8|1228.8|1231.3|1229.3|1231.5|1229.5|1230.8|1228.8|16
1751250000000|2025-06-30 02:20:00|1231.5|1229.5|1231.1|1229.1|1231.7|1229.7|1231|1229|37
1751250300000|2025-06-30 02:25:00|1231.2|1229.2|1230.4|1228.4|1231.2|1229.2|1230.4|1228.4|14
1751250600000|2025-06-30 02:30:00|1230.5|1228.5|1230.1|1228.1|1230.5|1228.5|1229.9|1227.9|34
1751250900000|2025-06-30 02:35:00|1230.3|1228.3|1229.9|1227.9|1230.5|1228.5|1229.8|1227.8|32
1751251200000|2025-06-30 02:40:00|1229.7|1227.7|1230.9|1228.9|1231.1|1229.1|1229.6|1227.6|18
1751251500000|2025-06-30 02:45:00|1230.8|1228.8|1230.5|1228.5|1230.8|1228.8|1230|1228|21
1751251800000|2025-06-30 02:50:00|1230.3|1228.3|1229.6|1227.6|1230.4|1228.4|1229.6|1227.6|327
1751252100000|2025-06-30 02:55:00|1229.7|1227.7|1229.4|1227.4|1229.7|1227.7|1229.4|1227.4|25
1751252400000|2025-06-30 03:00:00|1229.3|1227.3|1228.9|1226.9|1229.4|1227.4|1228.8|1226.8|57
1751252700000|2025-06-30 03:05:00|1229|1227|1228.6|1226.6|1229|1227|1228.5|1226.5|29
1751253000000|2025-06-30 03:10:00|1228.4|1226.4|1228.6|1226.6|1228.7|1226.7|1228.1|1226.1|91
1751253300000|2025-06-30 03:15:00|1228.7|1226.7|1229|1227|1229|1227|1228.7|1226.7|33
1751253600000|2025-06-30 03:20:00|1229.1|1227.1|1229.5|1227.5|1229.5|1227.5|1229|1227|9
1751253900000|2025-06-30 03:25:00|1229.6|1227.6|1228.8|1226.8|1229.7|1227.7|1228.8|1226.8|10
1751254200000|2025-06-30 03:30:00|1228.6|1226.6|1228.1|1226.1|1228.7|1226.7|1227.9|1225.9|187
1751254500000|2025-06-30 03:35:00|1228.2|1226.2|1228.6|1226.6|1228.7|1226.7|1227.9|1225.9|93
1751254800000|2025-06-30 03:40:00|1228.5|1226.5|1228.6|1226.6|1228.6|1226.6|1228.2|1226.2|117
1751255100000|2025-06-30 03:45:00|1228.7|1226.7|1228.5|1226.5|1229|1227|1228.1|1226.1|103
1751255400000|2025-06-30 03:50:00|1228.6|1226.6|1229.2|1227.2|1229.2|1227.2|1228.6|1226.6|62
1751255700000|2025-06-30 03:55:00|1229.1|1227.1|1228.8|1226.8|1229.1|1227.1|1228.8|1226.8|25
1751256000000|2025-06-30 04:00:00|1228.7|1226.7|1228.3|1226.3|1228.7|1226.7|1228.1|1226.1|139
1751256300000|2025-06-30 04:05:00|1228.4|1226.4|1228.4|1226.4|1228.5|1226.5|1228.2|1226.2|59
1751256600000|2025-06-30 04:10:00|1228.5|1226.5|1228.5|1226.5|1228.5|1226.5|1228.4|1226.4|41
1751256900000|2025-06-30 04:15:00|1228.3|1226.3|1228.6|1226.6|1228.6|1226.6|1228.2|1226.2|83
1751257200000|2025-06-30 04:20:00|1228.5|1226.5|1228.5|1226.5|1228.5|1226.5|1228.4|1226.4|11
1751257500000|2025-06-30 04:25:00|1228.6|1226.6|1228.6|1226.6|1228.7|1226.7|1228.6|1226.6|11
1751257800000|2025-06-30 04:30:00|1228.5|1226.5|1228.6|1226.6|1228.7|1226.7|1228.4|1226.4|16
1751258100000|2025-06-30 04:35:00|1228.5|1226.5|1229.2|1227.2|1229.2|1227.2|1228.5|1226.5|67
1751258400000|2025-06-30 04:40:00|1229.3|1227.3|1229.5|1227.5|1229.7|1227.7|1229.3|1227.3|55
1751258700000|2025-06-30 04:45:00|1229.4|1227.4|1229.3|1227.3|1229.4|1227.4|1229.2|1227.2|21
1751259000000|2025-06-30 04:50:00|1229.4|1227.4|1229.4|1227.4|1229.6|1227.6|1229.4|1227.4|14
1751259300000|2025-06-30 04:55:00|||||||||8
1751259600000|2025-06-30 05:00:00|1229.5|1227.5|1229.6|1227.6|1229.8|1227.8|1229.5|1227.5|42
1751259900000|2025-06-30 05:05:00|1229.7|1227.7|1230.3|1228.3|1230.4|1228.4|1229.7|1227.7|33
1751260200000|2025-06-30 05:10:00|1230.4|1228.4|1230.3|1228.3|1231.1|1229.1|1230.3|1228.3|68
1751260500000|2025-06-30 05:15:00|1230.2|1228.2|1230.4|1228.4|1230.7|1228.7|1230.1|1228.1|30
1751260800000|2025-06-30 05:20:00|1230.5|1228.5|1230.4|1228.4|1231|1229|1230.4|1228.4|74
1751261100000|2025-06-30 05:25:00|1230.5|1228.5|1230.5|1228.5|1230.6|1228.6|1230.1|1228.1|48
1751261400000|2025-06-30 05:30:00|1230.3|1228.3|1228.9|1226.9|1230.3|1228.3|1228.7|1226.7|232
1751261700000|2025-06-30 05:35:00|1229|1227|1228.5|1226.5|1229.5|1227.5|1228.5|1226.5|111
1751262000000|2025-06-30 05:40:00|1228.6|1226.6|1229.3|1227.3|1229.4|1227.4|1228.6|1226.6|73
1751262300000|2025-06-30 05:45:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.2|1227.2|22
1751262600000|2025-06-30 05:50:00|1229.2|1227.2|1229.4|1227.4|1229.5|1227.5|1229.1|1227.1|46
1751262900000|2025-06-30 05:55:00|1229.3|1227.3|1228.9|1226.9|1229.4|1227.4|1228.8|1226.8|18
1751263200000|2025-06-30 06:00:00|1229|1227|1229.4|1227.4|1229.9|1227.9|1228.8|1226.8|80
1751263500000|2025-06-30 06:05:00|1229.5|1227.5|1229.9|1227.9|1230.1|1228.1|1229.4|1227.4|75
1751263800000|2025-06-30 06:10:00|1229.8|1227.8|1229.8|1227.8|1230.2|1228.2|1229.8|1227.8|73
1751264100000|2025-06-30 06:15:00|1229.7|1227.7|1229.7|1227.7|1230.2|1228.2|1229.5|1227.5|143
1751264400000|2025-06-30 06:20:00|1229.9|1227.9|1230|1228|1230.3|1228.3|1229.7|1227.7|123
1751264700000|2025-06-30 06:25:00|1229.9|1227.9|1229.4|1227.4|1229.9|1227.9|1229.3|1227.3|97
1751265000000|2025-06-30 06:30:00|1229.3|1227.3|1229.6|1227.6|1229.7|1227.7|1229.1|1227.1|146
1751265300000|2025-06-30 06:35:00|1229.7|1227.7|1229.9|1227.9|1229.9|1227.9|1229.5|1227.5|207
1751265600000|2025-06-30 06:40:00|1229.8|1227.8|1229.5|1227.5|1229.9|1227.9|1229.4|1227.4|97
1751265900000|2025-06-30 06:45:00|1229.4|1227.4|1228.9|1226.9|1229.6|1227.6|1228.9|1226.9|116
1751266200000|2025-06-30 06:50:00|1228.8|1226.8|1229.5|1227.5|1229.7|1227.7|1228.8|1226.8|219
1751266500000|2025-06-30 06:55:00|1229.4|1227.4|1228.9|1226.9|1229.7|1227.7|1228.9|1226.9|590
1751266800000|2025-06-30 07:00:00|1229|1227|1228.5|1226.5|1229.5|1227.5|1228.5|1226.5|775
1751267100000|2025-06-30 07:05:00|1228.4|1226.4|1228.4|1226.4|1228.5|1226.5|1227.9|1225.9|492
1751267400000|2025-06-30 07:10:00|1228.5|1226.5|1228.3|1226.3|1228.6|1226.6|1228.1|1226.1|394
1751267700000|2025-06-30 07:15:00|1228.4|1226.4|1227.8|1225.8|1228.4|1226.4|1227.5|1225.5|432
1751268000000|2025-06-30 07:20:00|1227.9|1225.9|1227.8|1225.8|1228.1|1226.1|1227.5|1225.5|352
1751268300000|2025-06-30 07:25:00|1227.6|1225.6|1227.9|1225.9|1228.1|1226.1|1227.5|1225.5|358
1751268600000|2025-06-30 07:30:00|1227.8|1225.8|1227.1|1225.1|1227.8|1225.8|1227.1|1225.1|533
1751268900000|2025-06-30 07:35:00|1227.2|1225.2|1226.5|1224.5|1227.3|1225.3|1226.5|1224.5|366
1751269200000|2025-06-30 07:40:00|1226.6|1224.6|1226.2|1224.2|1227.1|1225.1|1226.1|1224.1|181
1751269500000|2025-06-30 07:45:00|1226.3|1224.3|1226.3|1224.3|1226.5|1224.5|1226|1224|104
1751269800000|2025-06-30 07:50:00|1226.4|1224.4|1225.9|1223.9|1226.5|1224.5|1225.8|1223.8|163
1751270100000|2025-06-30 07:55:00|1226|1224|1226.3|1224.3|1226.3|1224.3|1225.6|1223.6|155
1751270400000|2025-06-30 08:00:00|1226.5|1224.5|1226.1|1224.1|1226.5|1224.5|1225.5|1223.5|421
1751270700000|2025-06-30 08:05:00|1226.2|1224.2|1225.8|1223.8|1226.3|1224.3|1225.8|1223.8|157
1751271000000|2025-06-30 08:10:00|1225.9|1223.9|1226.4|1224.4|1226.6|1224.6|1225.9|1223.9|108
1751271300000|2025-06-30 08:15:00|1226.6|1224.6|1226.8|1224.8|1227.1|1225.1|1226.6|1224.6|162
1751271600000|2025-06-30 08:20:00|1226.7|1224.7|1226.6|1224.6|1226.7|1224.7|1226.3|1224.3|92
1751271900000|2025-06-30 08:25:00|1226.7|1224.7|1226.9|1224.9|1226.9|1224.9|1226.3|1224.3|136
1751272200000|2025-06-30 08:30:00|1227|1225|1226.8|1224.8|1227|1225|1226.7|1224.7|135
1751272500000|2025-06-30 08:35:00|1226.9|1224.9|1227.3|1225.3|1227.3|1225.3|1226.8|1224.8|181
1751272800000|2025-06-30 08:40:00|1227.4|1225.4|1227.4|1225.4|1227.7|1225.7|1227.1|1225.1|318
1751273100000|2025-06-30 08:45:00|1227.5|1225.5|1227.4|1225.4|1227.6|1225.6|1227.3|1225.3|140
1751273400000|2025-06-30 08:50:00|1227.5|1225.5|1227.3|1225.3|1227.5|1225.5|1227.1|1225.1|94
1751273700000|2025-06-30 08:55:00|1227.2|1225.2|1227.5|1225.5|1227.5|1225.5|1227.2|1225.2|111
1751274000000|2025-06-30 09:00:00|1227.6|1225.6|1227.4|1225.4|1227.7|1225.7|1227.4|1225.4|181
1751274300000|2025-06-30 09:05:00|1227.5|1225.5|1227.8|1225.8|1227.9|1225.9|1227.5|1225.5|97
1751274600000|2025-06-30 09:10:00|1227.9|1225.9|1228|1226|1228|1226|1227.8|1225.8|157
1751274900000|2025-06-30 09:15:00|1227.9|1225.9|1228|1226|1228.3|1226.3|1227.9|1225.9|139
1751275200000|2025-06-30 09:20:00|1228.1|1226.1|1228.2|1226.2|1228.2|1226.2|1228|1226|85
1751275500000|2025-06-30 09:25:00|1228.3|1226.3|1228.3|1226.3|1228.6|1226.6|1228.2|1226.2|179
1751275800000|2025-06-30 09:30:00|1228.2|1226.2|1228|1226|1228.2|1226.2|1227.9|1225.9|149
1751276100000|2025-06-30 09:35:00|1227.9|1225.9|1227.7|1225.7|1227.9|1225.9|1227.6|1225.6|160
1751276400000|2025-06-30 09:40:00|1227.6|1225.6|1227.1|1225.1|1227.6|1225.6|1227.1|1225.1|164
1751276700000|2025-06-30 09:45:00|1227.2|1225.2|1226.9|1224.9|1227.2|1225.2|1226.7|1224.7|62
1751277000000|2025-06-30 09:50:00|1226.8|1224.8|1226.8|1224.8|1226.8|1224.8|1226.6|1224.6|50
1751277300000|2025-06-30 09:55:00|1226.7|1224.7|1226|1224|1226.7|1224.7|1226|1224|246
1751277600000|2025-06-30 10:00:00|1226.1|1224.1|1226.2|1224.2|1226.3|1224.3|1226.1|1224.1|82
1751277900000|2025-06-30 10:05:00|1226.3|1224.3|1227|1225|1227|1225|1226.3|1224.3|112
1751278200000|2025-06-30 10:10:00|1226.8|1224.8|1226.9|1224.9|1227|1225|1226.6|1224.6|84
1751278500000|2025-06-30 10:15:00|1227|1225|1227.1|1225.1|1227.1|1225.1|1226.9|1224.9|164
1751278800000|2025-06-30 10:20:00|1227.2|1225.2|1227.4|1225.4|1227.4|1225.4|1227.2|1225.2|39
1751279100000|2025-06-30 10:25:00|1227.5|1225.5|1227.3|1225.3|1227.8|1225.8|1227.2|1225.2|153
1751279400000|2025-06-30 10:30:00|1227.2|1225.2|1227.3|1225.3|1227.3|1225.3|1227.1|1225.1|85
1751279700000|2025-06-30 10:35:00|1227.4|1225.4|1227.3|1225.3|1227.4|1225.4|1227.3|1225.3|89
1751280000000|2025-06-30 10:40:00|1227.4|1225.4|1227.1|1225.1|1227.7|1225.7|1227.1|1225.1|76
1751280300000|2025-06-30 10:45:00|1227.2|1225.2|1227.5|1225.5|1227.6|1225.6|1227.2|1225.2|69
1751280600000|2025-06-30 10:50:00|1227.4|1225.4|1227.7|1225.7|1227.7|1225.7|1227.4|1225.4|78
1751280900000|2025-06-30 10:55:00|1227.6|1225.6|1227.8|1225.8|1228.1|1226.1|1227.5|1225.5|170
1751281200000|2025-06-30 11:00:00|1227.9|1225.9|1227.7|1225.7|1228|1226|1227.5|1225.5|292
1751281500000|2025-06-30 11:05:00|1227.6|1225.6|1227.7|1225.7|1228|1226|1227.6|1225.6|60
1751281800000|2025-06-30 11:10:00|1227.9|1225.9|1227.5|1225.5|1227.9|1225.9|1227.3|1225.3|73
1751282100000|2025-06-30 11:15:00|1227.4|1225.4|1227.3|1225.3|1227.4|1225.4|1227.2|1225.2|35
1751282400000|2025-06-30 11:20:00|1227.4|1225.4|1227.8|1225.8|1227.9|1225.9|1227.4|1225.4|58
1751282700000|2025-06-30 11:25:00|1227.7|1225.7|1227.7|1225.7|1227.9|1225.9|1227.7|1225.7|29
1751283000000|2025-06-30 11:30:00|1227.5|1225.5|1227.5|1225.5|1227.6|1225.6|1227.4|1225.4|89
1751283300000|2025-06-30 11:35:00|1227.4|1225.4|1227.1|1225.1|1227.8|1225.8|1227.1|1225.1|306
1751283600000|2025-06-30 11:40:00|1227.2|1225.2|1227.4|1225.4|1227.4|1225.4|1227.2|1225.2|66
1751283900000|2025-06-30 11:45:00|1227.5|1225.5|1227.5|1225.5|1227.5|1225.5|1227.4|1225.4|165
1751284200000|2025-06-30 11:50:00|1227.6|1225.6|1227.4|1225.4|1227.7|1225.7|1227.4|1225.4|262
1751284500000|2025-06-30 11:55:00|1227.3|1225.3|1227.2|1225.2|1227.3|1225.3|1226.9|1224.9|198
1751284800000|2025-06-30 12:00:00|1227.1|1225.1|1226.8|1224.8|1227.2|1225.2|1226.8|1224.8|231
1751285100000|2025-06-30 12:05:00|1226.9|1224.9|1226.5|1224.5|1227|1225|1226.5|1224.5|125
1751285400000|2025-06-30 12:10:00|1226.4|1224.4|1226.3|1224.3|1226.4|1224.4|1226|1224|301
1751285700000|2025-06-30 12:15:00|1226.2|1224.2|1226.1|1224.1|1226.2|1224.2|1225.8|1223.8|125
1751286000000|2025-06-30 12:20:00|1226|1224|1225.8|1223.8|1226|1224|1225.4|1223.4|276
1751286300000|2025-06-30 12:25:00|1225.9|1223.9|1225.8|1223.8|1225.9|1223.9|1225.6|1223.6|89
1751286600000|2025-06-30 12:30:00|1225.7|1223.7|1225.4|1223.4|1225.8|1223.8|1225.3|1223.3|94
1751286900000|2025-06-30 12:35:00|1225.5|1223.5|1225.1|1223.1|1225.6|1223.6|1225|1223|96
1751287200000|2025-06-30 12:40:00|1225|1223|1225.5|1223.5|1225.6|1223.6|1225|1223|168
1751287500000|2025-06-30 12:45:00|1225.4|1223.4|1225|1223|1225.4|1223.4|1225|1223|236
1751287800000|2025-06-30 12:50:00|1224.9|1222.9|1225.2|1223.2|1225.5|1223.5|1224.9|1222.9|221
1751288100000|2025-06-30 12:55:00|1225.3|1223.3|1225.1|1223.1|1225.4|1223.4|1225|1223|165
1751288400000|2025-06-30 13:00:00|1225.2|1223.2|1225.4|1223.4|1225.6|1223.6|1225.2|1223.2|166
1751288700000|2025-06-30 13:05:00|1225.5|1223.5|1225.3|1223.3|1225.6|1223.6|1225.2|1223.2|133
1751289000000|2025-06-30 13:10:00|1225.4|1223.4|1225.4|1223.4|1225.5|1223.5|1225.2|1223.2|142
1751289300000|2025-06-30 13:15:00|1225.3|1223.3|1225.5|1223.5|1225.5|1223.5|1225.2|1223.2|147
1751289600000|2025-06-30 13:20:00|1225.6|1223.6|1225.9|1223.9|1226|1224|1225.6|1223.6|141
1751289900000|2025-06-30 13:25:00|1225.8|1223.8|1225.4|1223.4|1226|1224|1225.4|1223.4|342
1751290200000|2025-06-30 13:30:00|1224.7|1224.2|1222.8|1222.3|1225|1224.5|1222.4|1221.9|3784
1751290500000|2025-06-30 13:35:00|1222.9|1222.4|1223.2|1222.7|1223.6|1223.1|1222.2|1221.7|1024
1751290800000|2025-06-30 13:40:00|1223.1|1222.6|1223.5|1223|1223.9|1223.4|1223|1222.5|762
1751291100000|2025-06-30 13:45:00|1223.4|1222.9|1223.7|1223.2|1224|1223.5|1223.4|1222.9|615
1751291400000|2025-06-30 13:50:00|1223.8|1223.3|1224.4|1223.9|1224.9|1224.4|1223.7|1223.2|1032
1751291700000|2025-06-30 13:55:00|1224.3|1223.8|1225.2|1224.7|1225.2|1224.7|1224.3|1223.8|509
1751292000000|2025-06-30 14:00:00|1225.3|1224.8|1225.5|1225|1225.5|1225|1224.9|1224.4|560
1751292300000|2025-06-30 14:05:00|1225.6|1225.1|1225.7|1225.2|1225.9|1225.4|1225.5|1225|1272
1751292600000|2025-06-30 14:10:00|1225.8|1225.3|1225.7|1225.2|1226.3|1225.8|1225.4|1224.9|910
1751292900000|2025-06-30 14:15:00|1225.6|1225.1|1225.9|1225.4|1226|1225.5|1225.5|1225|724
1751293200000|2025-06-30 14:20:00|1225.8|1225.3|1225.5|1225|1226|1225.5|1225|1224.5|891
1751293500000|2025-06-30 14:25:00|1225.4|1224.9|1226.7|1226.2|1226.7|1226.2|1225.2|1224.7|1157
1751293800000|2025-06-30 14:30:00|1226.8|1226.3|1226.5|1226|1227.1|1226.6|1226.2|1225.7|673
1751294100000|2025-06-30 14:35:00|1226.6|1226.1|1226.4|1225.9|1226.8|1226.3|1226.3|1225.8|638
1751294400000|2025-06-30 14:40:00|1226.3|1225.8|1226.8|1226.3|1226.9|1226.4|1225.9|1225.4|909
1751294700000|2025-06-30 14:45:00|1226.7|1226.2|1227|1226.5|1227.6|1227.1|1226.7|1226.2|667
1751295000000|2025-06-30 14:50:00|1227.1|1226.6|1226.1|1225.6|1227.1|1226.6|1226.1|1225.6|807
1751295300000|2025-06-30 14:55:00|1226|1225.5|1225.8|1225.3|1226.4|1225.9|1225.5|1225|1547
1751295600000|2025-06-30 15:00:00|1225.9|1225.4|1226.9|1226.4|1227|1226.5|1225.9|1225.4|1011
1751295900000|2025-06-30 15:05:00|1227|1226.5|1227.4|1226.9|1227.4|1226.9|1226.9|1226.4|621
1751296200000|2025-06-30 15:10:00|1227.3|1226.8|1226.8|1226.3|1227.6|1227.1|1226.5|1226|800
1751296500000|2025-06-30 15:15:00|1226.7|1226.2|1226.6|1226.1|1227.2|1226.7|1226.5|1226|613
1751296800000|2025-06-30 15:20:00|1226.5|1226|1226.3|1225.8|1226.8|1226.3|1226.2|1225.7|604
1751297100000|2025-06-30 15:25:00|1226.4|1225.9|1226.8|1226.3|1226.8|1226.3|1226.1|1225.6|1685
1751297400000|2025-06-30 15:30:00|1226.7|1226.2|1227|1226.5|1227.1|1226.6|1226.5|1226|1691
1751297700000|2025-06-30 15:35:00|1226.9|1226.4|1227.2|1226.7|1227.9|1227.4|1226.9|1226.4|1402
1751298000000|2025-06-30 15:40:00|1227.3|1226.8|1227.8|1227.3|1228.1|1227.6|1227.1|1226.6|713
1751298300000|2025-06-30 15:45:00|1227.7|1227.2|1228.7|1228.2|1228.8|1228.3|1227.7|1227.2|634
1751298600000|2025-06-30 15:50:00|1228.8|1228.3|1228.6|1228.1|1229|1228.5|1228.6|1228.1|503
1751298900000|2025-06-30 15:55:00|1228.7|1228.2|1228.1|1227.6|1229|1228.5|1228.1|1227.6|718
1751299200000|2025-06-30 16:00:00|1228|1227.5|1228.5|1228|1228.7|1228.2|1228|1227.5|567
1751299500000|2025-06-30 16:05:00|1228.4|1227.9|1228.3|1227.8|1228.5|1228|1228.1|1227.6|741
1751299800000|2025-06-30 16:10:00|1228.2|1227.7|1227.8|1227.3|1228.2|1227.7|1227.6|1227.1|595
1751300100000|2025-06-30 16:15:00|1227.9|1227.4|1227.3|1226.8|1228.1|1227.6|1227.2|1226.7|787
1751300400000|2025-06-30 16:20:00|1227.2|1226.7|1227.3|1226.8|1227.4|1226.9|1227.2|1226.7|598
1751300700000|2025-06-30 16:25:00|1227.4|1226.9|1227.8|1227.3|1227.9|1227.4|1227.3|1226.8|512
1751301000000|2025-06-30 16:30:00|1227.9|1227.4|1227.9|1227.4|1228.3|1227.8|1227.8|1227.3|359
1751301300000|2025-06-30 16:35:00|1227.8|1227.3|1227.8|1227.3|1228.1|1227.6|1227.4|1226.9|897
1751301600000|2025-06-30 16:40:00|1227.9|1227.4|1228.5|1228|1228.9|1228.4|1227.9|1227.4|433
1751301900000|2025-06-30 16:45:00|1228.6|1228.1|1229|1228.5|1229|1228.5|1228.6|1228.1|336
1751302200000|2025-06-30 16:50:00|1228.9|1228.4|1229.2|1228.7|1229.2|1228.7|1228.8|1228.3|406
1751302500000|2025-06-30 16:55:00|1229.1|1228.6|1229.1|1228.6|1229.2|1228.7|1228.8|1228.3|357
1751302800000|2025-06-30 17:00:00|1229.2|1228.7|1229.3|1228.8|1229.4|1228.9|1229|1228.5|241
1751303100000|2025-06-30 17:05:00|1229.2|1228.7|1229.1|1228.6|1229.2|1228.7|1228.7|1228.2|446
1751303400000|2025-06-30 17:10:00|1229.2|1228.7|1229|1228.5|1229.5|1229|1229|1228.5|586
1751303700000|2025-06-30 17:15:00|1228.9|1228.4|1229.1|1228.6|1229.2|1228.7|1228.8|1228.3|379
1751304000000|2025-06-30 17:20:00|1229|1228.5|1229|1228.5|1229.2|1228.7|1228.8|1228.3|431
1751304300000|2025-06-30 17:25:00|1228.9|1228.4|1228.6|1228.1|1229|1228.5|1228.5|1228|354
1751304600000|2025-06-30 17:30:00|1228.7|1228.2|1228.3|1227.8|1228.7|1228.2|1228|1227.5|695
1751304900000|2025-06-30 17:35:00|1228.2|1227.7|1228.6|1228.1|1228.7|1228.2|1228.2|1227.7|351
1751305200000|2025-06-30 17:40:00|1228.5|1228|1228.2|1227.7|1228.6|1228.1|1228.2|1227.7|439
1751305500000|2025-06-30 17:45:00|1228.3|1227.8|1228.3|1227.8|1228.4|1227.9|1228|1227.5|338
1751305800000|2025-06-30 17:50:00|1228.4|1227.9|1228.2|1227.7|1228.6|1228.1|1228.1|1227.6|300
1751306100000|2025-06-30 17:55:00|1228.1|1227.6|1227.8|1227.3|1228.9|1228.4|1227.3|1226.8|1751
1751306400000|2025-06-30 18:00:00|1227.9|1227.4|1228|1227.5|1228.5|1228|1227.8|1227.3|272
1751306700000|2025-06-30 18:05:00|1227.9|1227.4|1228|1227.5|1228.5|1228|1227.9|1227.4|568
1751307000000|2025-06-30 18:10:00|1227.9|1227.4|1228.4|1227.9|1228.5|1228|1227.7|1227.2|605
1751307300000|2025-06-30 18:15:00|1228.3|1227.8|1228.8|1228.3|1229|1228.5|1228.3|1227.8|548
1751307600000|2025-06-30 18:20:00|1228.9|1228.4|1228.9|1228.4|1229.1|1228.6|1228.8|1228.3|372
1751307900000|2025-06-30 18:25:00|1229|1228.5|1228.9|1228.4|1229.1|1228.6|1228.8|1228.3|445
1751308200000|2025-06-30 18:30:00|1228.8|1228.3|1228.5|1228|1228.8|1228.3|1228.3|1227.8|434
1751308500000|2025-06-30 18:35:00|1228.4|1227.9|1227.9|1227.4|1228.6|1228.1|1227.9|1227.4|372
1751308800000|2025-06-30 18:40:00|1227.8|1227.3|1227.9|1227.4|1228.1|1227.6|1227.5|1227|497
1751309100000|2025-06-30 18:45:00|1228|1227.5|1228.2|1227.7|1228.7|1228.2|1228|1227.5|684
1751309400000|2025-06-30 18:50:00|1228.3|1227.8|1228.4|1227.9|1228.6|1228.1|1228.2|1227.7|313
1751309700000|2025-06-30 18:55:00|1228.3|1227.8|1229|1228.5|1229|1228.5|1228.3|1227.8|531
1751310000000|2025-06-30 19:00:00|1228.9|1228.4|1229.2|1228.7|1229.2|1228.7|1228.8|1228.3|411
1751310300000|2025-06-30 19:05:00|1229.1|1228.6|1229.3|1228.8|1229.5|1229|1229|1228.5|400
1751310600000|2025-06-30 19:10:00|1229.2|1228.7|1229.3|1228.8|1229.5|1229|1229.2|1228.7|287
1751310900000|2025-06-30 19:15:00|1229.2|1228.7|1229.1|1228.6|1229.4|1228.9|1229|1228.5|354
1751311200000|2025-06-30 19:20:00|1229|1228.5|1229.5|1229|1229.6|1229.1|1229|1228.5|444
1751311500000|2025-06-30 19:25:00|1229.6|1229.1|1229.9|1229.4|1230|1229.5|1229.5|1229|574
1751311800000|2025-06-30 19:30:00|1229.8|1229.3|1229.9|1229.4|1230.1|1229.6|1229.6|1229.1|581
1751312100000|2025-06-30 19:35:00|1230|1229.5|1229.9|1229.4|1230.1|1229.6|1229.6|1229.1|522
1751312400000|2025-06-30 19:40:00|1230|1229.5|1230.8|1230.3|1230.8|1230.3|1230|1229.5|1507
1751312700000|2025-06-30 19:45:00|1230.7|1230.2|1230.6|1230.1|1231.1|1230.6|1230.4|1229.9|2349
1751313000000|2025-06-30 19:50:00|1230.7|1230.2|1231|1230.5|1231.1|1230.6|1230.4|1229.9|2873
1751313300000|2025-06-30 19:55:00|1231.1|1230.6|1230.2|1229.7|1231.7|1231.2|1230.1|1229.6|30864
1751313600000|2025-06-30 20:00:00|1229.8|1229.3|1230.7|1228.7|1231.1|1229.3|1229.8|1228.6|1502
1751313900000|2025-06-30 20:05:00|1230.6|1228.6|1230.6|1228.6|1230.8|1228.8|1230.5|1228.5|204
1751314200000|2025-06-30 20:10:00|1230.5|1228.5|1230.5|1228.5|1230.8|1228.8|1230.5|1228.5|498
1751314500000|2025-06-30 20:15:00|1230.6|1228.6|1230.6|1228.6|1230.8|1228.8|1230.6|1228.6|11
1751314800000|2025-06-30 20:20:00|1230.7|1228.7|1230.7|1228.7|1230.8|1228.8|1230.6|1228.6|11
1751315100000|2025-06-30 20:25:00|1231|1229|1231.1|1229.1|1231.1|1229.1|1230.9|1228.9|5
1751315400000|2025-06-30 20:30:00|1231|1229|1231.2|1229.2|1231.4|1229.4|1231|1229|12
1751315700000|2025-06-30 20:35:00|1231.3|1229.3|1231.3|1229.3|1231.4|1229.4|1231.2|1229.2|22
1751316000000|2025-06-30 20:40:00|1231.4|1229.4|1231.2|1229.2|1231.4|1229.4|1231.2|1229.2|8
1751316300000|2025-06-30 20:45:00|1231.3|1229.3|1230.8|1228.8|1231.3|1229.3|1230.8|1228.8|72
1751316600000|2025-06-30 20:50:00|1230.9|1228.9|1230.9|1228.9|1231|1229|1230.9|1228.9|18
1751316900000|2025-06-30 20:55:00|1230.8|1228.8|1231.1|1229.1|1231.2|1229.2|1230.8|1228.8|42
1751317500000|2025-06-30 21:05:00|1231.2|1229.2|1231.2|1229.2|1231.2|1229.2|1231.2|1229.2|0
1751320800000|2025-06-30 22:00:00|1231.1|1229.1|1231.6|1229.6|1231.7|1229.7|1230.8|1228.8|0
1751321100000|2025-06-30 22:05:00|1231.7|1229.7|1232|1230|1232|1230|1231.5|1229.5|0
1751321400000|2025-06-30 22:10:00|1231.9|1229.9|1231.9|1229.9|1232|1230|1231.8|1229.8|0
1751321700000|2025-06-30 22:15:00|1232|1230|1231.8|1229.8|1232|1230|1231.7|1229.7|0
1751322000000|2025-06-30 22:20:00|1231.9|1229.9|1231.7|1229.7|1231.9|1229.9|1231.7|1229.7|0
1751322300000|2025-06-30 22:25:00|1231.6|1229.6|1231.8|1229.8|1231.8|1229.8|1231.5|1229.5|0
1751322600000|2025-06-30 22:30:00|1231.9|1229.9|1231.7|1229.7|1231.9|1229.9|1231.6|1229.6|0
1751322900000|2025-06-30 22:35:00|1231.6|1229.6|1231.5|1229.5|1231.7|1229.7|1231.5|1229.5|0
1751323200000|2025-06-30 22:40:00|1231.4|1229.4|1231.4|1229.4|1231.5|1229.5|1231.3|1229.3|0
1751323500000|2025-06-30 22:45:00|1231.5|1229.5|1231.3|1229.3|1231.5|1229.5|1231.3|1229.3|0
1751323800000|2025-06-30 22:50:00|1231.2|1229.2|1231.1|1229.1|1231.3|1229.3|1231.1|1229.1|0
1751324100000|2025-06-30 22:55:00|1231|1229|1230.9|1228.9|1231|1229|1230.7|1228.7|0
1751324400000|2025-06-30 23:00:00|1231|1229|1231|1229|1231.3|1229.3|1231|1229|0
1751324700000|2025-06-30 23:05:00|1231.1|1229.1|1231.1|1229.1|1231.2|1229.2|1231|1229|0
1751325000000|2025-06-30 23:10:00|1231.2|1229.2|1231.1|1229.1|1231.2|1229.2|1231|1229|0
1751325300000|2025-06-30 23:15:00|1231|1229|1231.1|1229.1|1231.3|1229.3|1231|1229|0
1751325600000|2025-06-30 23:20:00|1231.2|1229.2|1231.2|1229.2|1231.2|1229.2|1231|1229|0
1751325900000|2025-06-30 23:25:00|1231.3|1229.3|1230.8|1228.8|1231.3|1229.3|1230.8|1228.8|0
1751326200000|2025-06-30 23:30:00|1230.9|1228.9|1230.9|1228.9|1231.1|1229.1|1230.5|1228.5|0
1751326500000|2025-06-30 23:35:00|1231|1229|1231.6|1229.6|1231.7|1229.7|1231|1229|0
1751326800000|2025-06-30 23:40:00|1231.7|1229.7|1231.8|1229.8|1231.9|1229.9|1231.6|1229.6|0
1751327100000|2025-06-30 23:45:00|1231.9|1229.9|1231.8|1229.8|1232|1230|1231.7|1229.7|0
1751327400000|2025-06-30 23:50:00|1231.9|1229.9|1232.2|1230.2|1232.2|1230.2|1231.8|1229.8|0
1751327700000|2025-06-30 23:55:00|1232.1|1230.1|1232.1|1230.1|1232.2|1230.2|1231.9|1229.9|0
1751328000000|2025-07-01 00:00:00|1232.2|1230.2|1231.8|1229.8|1232.5|1230.5|1230.6|1228.6|129
1751328300000|2025-07-01 00:05:00|1231.9|1229.9|1232.5|1230.5|1232.7|1230.7|1231.8|1229.8|186
1751328600000|2025-07-01 00:10:00|1232.4|1230.4|1232.9|1230.9|1232.9|1230.9|1232.3|1230.3|64
1751328900000|2025-07-01 00:15:00|1233|1231|1233|1231|1233.1|1231.1|1232.8|1230.8|58
1751329200000|2025-07-01 00:20:00|1232.9|1230.9|1233.3|1231.3|1233.4|1231.4|1232.7|1230.7|65
1751329500000|2025-07-01 00:25:00|1233.4|1231.4|1233.4|1231.4|1233.7|1231.7|1233.4|1231.4|59
1751329800000|2025-07-01 00:30:00|1233.5|1231.5|1234|1232|1234|1232|1233.5|1231.5|50
1751330100000|2025-07-01 00:35:00|1234.2|1232.2|1234.2|1232.2|1234.3|1232.3|1234|1232|73
1751330400000|2025-07-01 00:40:00|1234.3|1232.3|1233.9|1231.9|1234.3|1232.3|1233.8|1231.8|19
1751330700000|2025-07-01 00:45:00|1234.1|1232.1|1234.1|1232.1|1234.3|1232.3|1234.1|1232.1|27
1751331000000|2025-07-01 00:50:00|1234.2|1232.2|1234.2|1232.2|1234.4|1232.4|1234.2|1232.2|25
1751331300000|2025-07-01 00:55:00|1234.3|1232.3|1234.7|1232.7|1234.7|1232.7|1234.2|1232.2|81
1751331600000|2025-07-01 01:00:00|1234.8|1232.8|1236.7|1234.7|1236.7|1234.7|1234.7|1232.7|128
1751331900000|2025-07-01 01:05:00|1236.8|1234.8|1237.7|1235.7|1237.9|1235.9|1236.8|1234.8|88
1751332200000|2025-07-01 01:10:00|1237.9|1235.9|1238.5|1236.5|1238.5|1236.5|1237.7|1235.7|111
1751332500000|2025-07-01 01:15:00|1238.6|1236.6|1239|1237|1239.3|1237.3|1238.6|1236.6|86
1751332800000|2025-07-01 01:20:00|1239.1|1237.1|1239.6|1237.6|1239.8|1237.8|1239|1237|250
1751333100000|2025-07-01 01:25:00|1239.5|1237.5|1238.9|1236.9|1239.5|1237.5|1238.6|1236.6|149
1751333400000|2025-07-01 01:30:00|1238.8|1236.8|1238.3|1236.3|1238.8|1236.8|1238|1236|183
1751333700000|2025-07-01 01:35:00|1238.4|1236.4|1238.5|1236.5|1238.6|1236.6|1238.2|1236.2|68
1751334000000|2025-07-01 01:40:00|1238.6|1236.6|1238.5|1236.5|1238.6|1236.6|1237.9|1235.9|107
1751334300000|2025-07-01 01:45:00|1238.4|1236.4|1238.4|1236.4|1238.7|1236.7|1238|1236|109
1751334600000|2025-07-01 01:50:00|1238.3|1236.3|1238.3|1236.3|1238.4|1236.4|1238.1|1236.1|52
1751334900000|2025-07-01 01:55:00|1238.2|1236.2|1238.3|1236.3|1238.4|1236.4|1238.1|1236.1|63
1751335200000|2025-07-01 02:00:00|1237.9|1235.9|1237.5|1235.5|1237.9|1235.9|1237.5|1235.5|102
1751335500000|2025-07-01 02:05:00|1237.8|1235.8|1237.8|1235.8|1238.4|1236.4|1237.6|1235.6|114
1751335800000|2025-07-01 02:10:00|1237.7|1235.7|1237.9|1235.9|1238.1|1236.1|1237.7|1235.7|27
1751336100000|2025-07-01 02:15:00|1238|1236|1237.9|1235.9|1238.2|1236.2|1237.9|1235.9|61
1751336400000|2025-07-01 02:20:00|1237.8|1235.8|1237.9|1235.9|1237.9|1235.9|1237.7|1235.7|25
1751336700000|2025-07-01 02:25:00|1238|1236|1238.1|1236.1|1238.5|1236.5|1238|1236|40
1751337000000|2025-07-01 02:30:00|1238.2|1236.2|1238.4|1236.4|1239|1237|1238.2|1236.2|112
1751337300000|2025-07-01 02:35:00|1238.5|1236.5|1238.3|1236.3|1238.5|1236.5|1238.3|1236.3|15
1751337600000|2025-07-01 02:40:00|1238.4|1236.4|1237.5|1235.5|1238.5|1236.5|1237.2|1235.2|524
1751337900000|2025-07-01 02:45:00|1237.4|1235.4|1237.4|1235.4|1237.7|1235.7|1237.1|1235.1|100
1751338200000|2025-07-01 02:50:00|1237.3|1235.3|1237.3|1235.3|1237.4|1235.4|1237.3|1235.3|16
1751338500000|2025-07-01 02:55:00|1237.4|1235.4|1237.6|1235.6|1237.6|1235.6|1237.3|1235.3|51
1751338800000|2025-07-01 03:00:00|1237.5|1235.5|1238.2|1236.2|1238.2|1236.2|1237.4|1235.4|37
1751339100000|2025-07-01 03:05:00|1238.1|1236.1|1237.1|1235.1|1238.1|1236.1|1237|1235|46
1751339400000|2025-07-01 03:10:00|1237.2|1235.2|1236.5|1234.5|1237.2|1235.2|1236.5|1234.5|7
1751339700000|2025-07-01 03:15:00|1236.4|1234.4|1236.2|1234.2|1236.5|1234.5|1236.2|1234.2|29
1751340000000|2025-07-01 03:20:00|1236.3|1234.3|1236.6|1234.6|1236.6|1234.6|1236.3|1234.3|17
1751340300000|2025-07-01 03:25:00|1236.4|1234.4|1235.9|1233.9|1236.4|1234.4|1235.9|1233.9|35
1751340600000|2025-07-01 03:30:00|1235.7|1233.7|1235.8|1233.8|1235.8|1233.8|1235.7|1233.7|52
1751340900000|2025-07-01 03:35:00|1235.7|1233.7|1235.7|1233.7|1235.8|1233.8|1235.4|1233.4|120
1751341200000|2025-07-01 03:40:00|1235.4|1233.4|1235.4|1233.4|1235.4|1233.4|1234.9|1232.9|68
1751341500000|2025-07-01 03:45:00|1235.5|1233.5|1235.7|1233.7|1236|1234|1235.3|1233.3|23
1751341800000|2025-07-01 03:50:00|1235.8|1233.8|1235.7|1233.7|1236|1234|1235.7|1233.7|5
1751342100000|2025-07-01 03:55:00|1235.5|1233.5|1236|1234|1236|1234|1235.5|1233.5|6
1751342400000|2025-07-01 04:00:00|1235.8|1233.8|1235.7|1233.7|1236.3|1234.3|1235.4|1233.4|114
1751342700000|2025-07-01 04:05:00|1235.2|1233.2|1235.8|1233.8|1236|1234|1235.2|1233.2|92
1751343000000|2025-07-01 04:10:00|1236|1234|1236.1|1234.1|1236.1|1234.1|1236|1234|7
1751343300000|2025-07-01 04:15:00|1236|1234|1235.5|1233.5|1236|1234|1235.2|1233.2|44
1751343600000|2025-07-01 04:20:00|1235.1|1233.1|1234.3|1232.3|1235.1|1233.1|1234.3|1232.3|40
1751343900000|2025-07-01 04:25:00|1234.2|1232.2|1234.7|1232.7|1234.7|1232.7|1234.1|1232.1|11
1751344200000|2025-07-01 04:30:00|1234.6|1232.6|1234.8|1232.8|1234.8|1232.8|1234.6|1232.6|21
1751344500000|2025-07-01 04:35:00|1234.6|1232.6|1235.1|1233.1|1235.1|1233.1|1234.6|1232.6|9
1751344800000|2025-07-01 04:40:00|1235|1233|1234.3|1232.3|1235|1233|1234.3|1232.3|16
1751345100000|2025-07-01 04:45:00|1234.4|1232.4|1234.7|1232.7|1234.8|1232.8|1234.4|1232.4|12
1751345400000|2025-07-01 04:50:00|1234.9|1232.9|1235|1233|1235|1233|1234.8|1232.8|31
1751345700000|2025-07-01 04:55:00|1234.7|1232.7|1234.3|1232.3|1234.7|1232.7|1234.2|1232.2|50
1751346000000|2025-07-01 05:00:00|1234.5|1232.5|1234.7|1232.7|1234.7|1232.7|1234.4|1232.4|35
1751346300000|2025-07-01 05:05:00|1235.1|1233.1|1234.8|1232.8|1235.3|1233.3|1234.8|1232.8|34
1751346600000|2025-07-01 05:10:00|1234.9|1232.9|1235.5|1233.5|1235.5|1233.5|1234.8|1232.8|52
1751346900000|2025-07-01 05:15:00|1235.4|1233.4|1235.4|1233.4|1235.5|1233.5|1235.2|1233.2|16
1751347200000|2025-07-01 05:20:00|1235.3|1233.3|1235.1|1233.1|1235.5|1233.5|1235.1|1233.1|88
1751347500000|2025-07-01 05:25:00|1234.8|1232.8|1235.1|1233.1|1235.3|1233.3|1234.8|1232.8|14
1751347800000|2025-07-01 05:30:00|1235.2|1233.2|1235|1233|1235.2|1233.2|1234.8|1232.8|40
1751348100000|2025-07-01 05:35:00|1235.1|1233.1|1235.2|1233.2|1235.2|1233.2|1234.5|1232.5|31
1751348400000|2025-07-01 05:40:00|1234.9|1232.9|1235.3|1233.3|1235.3|1233.3|1234.7|1232.7|6
1751348700000|2025-07-01 05:45:00|1234.8|1232.8|1234.8|1232.8|1235|1233|1234.8|1232.8|7
1751349000000|2025-07-01 05:50:00|1235.1|1233.1|1235.1|1233.1|1235.1|1233.1|1235.1|1233.1|2
1751349300000|2025-07-01 05:55:00|1234.8|1232.8|1234.5|1232.5|1234.9|1232.9|1234.5|1232.5|7
1751349600000|2025-07-01 06:00:00|1234.6|1232.6|1234.3|1232.3|1234.6|1232.6|1234|1232|13
1751349900000|2025-07-01 06:05:00|1234.1|1232.1|1233.9|1231.9|1234.1|1232.1|1233.7|1231.7|8
1751350200000|2025-07-01 06:10:00|1233.7|1231.7|1233.8|1231.8|1233.9|1231.9|1233.7|1231.7|38
1751350500000|2025-07-01 06:15:00|1234|1232|1234|1232|1234|1232|1234|1232|9
1751350800000|2025-07-01 06:20:00|1233.9|1231.9|1233.5|1231.5|1233.9|1231.9|1233.5|1231.5|5
1751351100000|2025-07-01 06:25:00|1233.7|1231.7|1233.8|1231.8|1233.8|1231.8|1233.7|1231.7|25
1751351400000|2025-07-01 06:30:00|1233.7|1231.7|1233.7|1231.7|1234.2|1232.2|1233.6|1231.6|71
1751351700000|2025-07-01 06:35:00|1233.8|1231.8|1233.6|1231.6|1233.8|1231.8|1233.6|1231.6|54
1751352000000|2025-07-01 06:40:00|1233.8|1231.8|1234|1232|1234.1|1232.1|1233.8|1231.8|36
1751352300000|2025-07-01 06:45:00|1233.8|1231.8|1233.7|1231.7|1234|1232|1233.7|1231.7|26
1751352600000|2025-07-01 06:50:00|1234|1232|1234.2|1232.2|1234.4|1232.4|1233.9|1231.9|31
1751352900000|2025-07-01 06:55:00|1234.1|1232.1|1234|1232|1234.2|1232.2|1233.9|1231.9|31
1751353200000|2025-07-01 07:00:00|1234.1|1232.1|1234.2|1232.2|1234.3|1232.3|1233.5|1231.5|250
1751353500000|2025-07-01 07:05:00|1234.3|1232.3|1234.8|1232.8|1234.8|1232.8|1234.2|1232.2|231
1751353800000|2025-07-01 07:10:00|1234.6|1232.6|1234.7|1232.7|1235.3|1233.3|1234.5|1232.5|659
1751354100000|2025-07-01 07:15:00|1234.8|1232.8|1235.2|1233.2|1235.2|1233.2|1234.8|1232.8|146
1751354400000|2025-07-01 07:20:00|1235.3|1233.3|1234.7|1232.7|1235.4|1233.4|1234.7|1232.7|88
1751354700000|2025-07-01 07:25:00|1234.8|1232.8|1235|1233|1235.2|1233.2|1234.8|1232.8|125
1751355000000|2025-07-01 07:30:00|1235.1|1233.1|1234.8|1232.8|1235.4|1233.4|1234.7|1232.7|177
1751355300000|2025-07-01 07:35:00|1234.9|1232.9|1234.5|1232.5|1235.1|1233.1|1234.4|1232.4|79
1751355600000|2025-07-01 07:40:00|1234.4|1232.4|1234.4|1232.4|1234.5|1232.5|1234.2|1232.2|100
1751355900000|2025-07-01 07:45:00|1234.3|1232.3|1234.2|1232.2|1234.5|1232.5|1234|1232|111
1751356200000|2025-07-01 07:50:00|1234.1|1232.1|1234.4|1232.4|1234.4|1232.4|1233.7|1231.7|158
1751356500000|2025-07-01 07:55:00|1234.5|1232.5|1234.9|1232.9|1235.1|1233.1|1234.4|1232.4|152
1751356800000|2025-07-01 08:00:00|1235|1233|1235.1|1233.1|1235.5|1233.5|1234.7|1232.7|184
1751357100000|2025-07-01 08:05:00|1235|1233|1234.9|1232.9|1235|1233|1234.5|1232.5|146
1751357400000|2025-07-01 08:10:00|1234.8|1232.8|1234.1|1232.1|1234.9|1232.9|1234.1|1232.1|175
1751357700000|2025-07-01 08:15:00|1234|1232|1234.9|1232.9|1234.9|1232.9|1234|1232|158
1751358000000|2025-07-01 08:20:00|1235|1233|1235.3|1233.3|1235.3|1233.3|1234.7|1232.7|142
1751358300000|2025-07-01 08:25:00|1235.2|1233.2|1235.5|1233.5|1235.5|1233.5|1235.1|1233.1|62
1751358600000|2025-07-01 08:30:00|1235.6|1233.6|1236.1|1234.1|1236.1|1234.1|1235.5|1233.5|122
1751358900000|2025-07-01 08:35:00|1236|1234|1235.9|1233.9|1236.5|1234.5|1235.7|1233.7|173
1751359200000|2025-07-01 08:40:00|1235.8|1233.8|1235.3|1233.3|1235.9|1233.9|1235|1233|125
1751359500000|2025-07-01 08:45:00|1235.2|1233.2|1235.5|1233.5|1235.5|1233.5|1235|1233|159
1751359800000|2025-07-01 08:50:00|1235.6|1233.6|1235.8|1233.8|1235.9|1233.9|1235.4|1233.4|91
1751360100000|2025-07-01 08:55:00|1235.9|1233.9|1235.4|1233.4|1235.9|1233.9|1235.3|1233.3|111
1751360400000|2025-07-01 09:00:00|1235.3|1233.3|1235.3|1233.3|1235.6|1233.6|1235.1|1233.1|166
1751360700000|2025-07-01 09:05:00|1235.2|1233.2|1235.1|1233.1|1235.4|1233.4|1234.6|1232.6|154
1751361000000|2025-07-01 09:10:00|1235.2|1233.2|1234.3|1232.3|1235.2|1233.2|1234.3|1232.3|253
1751361300000|2025-07-01 09:15:00|1234.4|1232.4|1235.2|1233.2|1235.4|1233.4|1234.4|1232.4|273
1751361600000|2025-07-01 09:20:00|1235.3|1233.3|1235.6|1233.6|1235.6|1233.6|1235|1233|109
1751361900000|2025-07-01 09:25:00|1235.5|1233.5|1235.3|1233.3|1235.6|1233.6|1235.3|1233.3|112
1751362200000|2025-07-01 09:30:00|1235.4|1233.4|1235.6|1233.6|1235.7|1233.7|1235.1|1233.1|401
1751362500000|2025-07-01 09:35:00|1235.5|1233.5|1235.3|1233.3|1235.5|1233.5|1235.3|1233.3|78
1751362800000|2025-07-01 09:40:00|1235.4|1233.4|1235.1|1233.1|1235.4|1233.4|1234.9|1232.9|89
1751363100000|2025-07-01 09:45:00|1235.2|1233.2|1234.7|1232.7|1235.3|1233.3|1234.6|1232.6|208
1751363400000|2025-07-01 09:50:00|1234.6|1232.6|1234.5|1232.5|1234.7|1232.7|1234.4|1232.4|191
1751363700000|2025-07-01 09:55:00|1234.6|1232.6|1234.9|1232.9|1235.3|1233.3|1234.5|1232.5|246
1751364000000|2025-07-01 10:00:00|1234.8|1232.8|1235.2|1233.2|1235.4|1233.4|1234.8|1232.8|177
1751364300000|2025-07-01 10:05:00|1235.3|1233.3|1235.7|1233.7|1235.7|1233.7|1235.1|1233.1|211
1751364600000|2025-07-01 10:10:00|1235.6|1233.6|1235.4|1233.4|1235.6|1233.6|1235.2|1233.2|227
1751364900000|2025-07-01 10:15:00|1235.3|1233.3|1235.1|1233.1|1235.4|1233.4|1235.1|1233.1|61
1751365200000|2025-07-01 10:20:00|1235.2|1233.2|1235.1|1233.1|1235.3|1233.3|1234.9|1232.9|165
1751365500000|2025-07-01 10:25:00|1235.2|1233.2|1235.1|1233.1|1235.2|1233.2|1235|1233|28
1751365800000|2025-07-01 10:30:00|1235.2|1233.2|1235.1|1233.1|1235.4|1233.4|1235.1|1233.1|30
1751366100000|2025-07-01 10:35:00|1235.2|1233.2|1234.9|1232.9|1235.3|1233.3|1234.9|1232.9|44
1751366400000|2025-07-01 10:40:00|1235|1233|1235.1|1233.1|1235.2|1233.2|1235|1233|53
1751366700000|2025-07-01 10:45:00|1235.2|1233.2|1235.2|1233.2|1235.4|1233.4|1235.2|1233.2|37
1751367000000|2025-07-01 10:50:00|1235.1|1233.1|1235|1233|1235.3|1233.3|1235|1233|57
1751367300000|2025-07-01 10:55:00|1234.9|1232.9|1235.1|1233.1|1235.2|1233.2|1234.8|1232.8|105
1751367600000|2025-07-01 11:00:00|1235|1233|1235.6|1233.6|1235.8|1233.8|1235|1233|590
1751367900000|2025-07-01 11:05:00|1235.7|1233.7|1235.3|1233.3|1235.9|1233.9|1235.3|1233.3|370
1751368200000|2025-07-01 11:10:00|1235.2|1233.2|1235.3|1233.3|1235.4|1233.4|1235.1|1233.1|124
1751368500000|2025-07-01 11:15:00|1235.2|1233.2|1235.3|1233.3|1235.6|1233.6|1235.2|1233.2|340
1751368800000|2025-07-01 11:20:00|1235.2|1233.2|1235.5|1233.5|1235.5|1233.5|1235.1|1233.1|64
1751369100000|2025-07-01 11:25:00|1235.6|1233.6|1235.5|1233.5|1235.6|1233.6|1235.2|1233.2|63
1751369400000|2025-07-01 11:30:00|1235.6|1233.6|1235.7|1233.7|1235.8|1233.8|1235.6|1233.6|114
1751369700000|2025-07-01 11:35:00|1235.8|1233.8|1235.4|1233.4|1235.8|1233.8|1235|1233|215
1751370000000|2025-07-01 11:40:00|1235.3|1233.3|1235.9|1233.9|1235.9|1233.9|1235.3|1233.3|49
1751370300000|2025-07-01 11:45:00|1235.8|1233.8|1235.5|1233.5|1235.8|1233.8|1235.5|1233.5|156
1751370600000|2025-07-01 11:50:00|1235.6|1233.6|1235.3|1233.3|1235.6|1233.6|1235.3|1233.3|156
1751370900000|2025-07-01 11:55:00|1235.4|1233.4|1235.4|1233.4|1235.7|1233.7|1235|1233|188
1751371200000|2025-07-01 12:00:00|1235.3|1233.3|1235.5|1233.5|1235.6|1233.6|1235.2|1233.2|512
1751371500000|2025-07-01 12:05:00|1235.4|1233.4|1234.9|1232.9|1235.7|1233.7|1234.8|1232.8|386
1751371800000|2025-07-01 12:10:00|1234.8|1232.8|1235|1233|1235|1233|1234.5|1232.5|112
1751372100000|2025-07-01 12:15:00|1235.1|1233.1|1234.9|1232.9|1235.3|1233.3|1234.9|1232.9|126
1751372400000|2025-07-01 12:20:00|1235|1233|1234.7|1232.7|1235.2|1233.2|1234.6|1232.6|169
1751372700000|2025-07-01 12:25:00|1234.6|1232.6|1234.2|1232.2|1234.6|1232.6|1233.7|1231.7|172
1751373000000|2025-07-01 12:30:00|1234.3|1232.3|1234.6|1232.6|1234.7|1232.7|1234.2|1232.2|291
1751373300000|2025-07-01 12:35:00|1234.7|1232.7|1234.1|1232.1|1235|1233|1234.1|1232.1|207
1751373600000|2025-07-01 12:40:00|1234|1232|1233.7|1231.7|1234.1|1232.1|1233.6|1231.6|193
1751373900000|2025-07-01 12:45:00|1233.6|1231.6|1233.8|1231.8|1234.2|1232.2|1233.6|1231.6|167
1751374200000|2025-07-01 12:50:00|1233.9|1231.9|1234.5|1232.5|1234.6|1232.6|1233.8|1231.8|319
1751374500000|2025-07-01 12:55:00|1234.4|1232.4|1233.7|1231.7|1234.5|1232.5|1233.7|1231.7|169
1751374800000|2025-07-01 13:00:00|1233.6|1231.6|1234.1|1232.1|1234.2|1232.2|1233.6|1231.6|334
1751375100000|2025-07-01 13:05:00|1234|1232|1234.4|1232.4|1234.5|1232.5|1233.9|1231.9|374
1751375400000|2025-07-01 13:10:00|1234.5|1232.5|1234.4|1232.4|1234.6|1232.6|1234.2|1232.2|279
1751375700000|2025-07-01 13:15:00|1234.3|1232.3|1233.5|1231.5|1234.4|1232.4|1233.5|1231.5|219
1751376000000|2025-07-01 13:20:00|1233.6|1231.6|1233.5|1231.5|1233.7|1231.7|1233.3|1231.3|299
1751376300000|2025-07-01 13:25:00|1233.4|1231.4|1233.6|1231.6|1233.6|1231.6|1233.3|1231.3|442
1751376600000|2025-07-01 13:30:00|1232.9|1232.4|1233.7|1233.2|1234.2|1233.7|1232.5|1232|3384
1751376900000|2025-07-01 13:35:00|1233.6|1233.1|1234.3|1233.8|1234.7|1234.2|1233.4|1232.9|1331
1751377200000|2025-07-01 13:40:00|1234.4|1233.9|1233.8|1233.3|1234.5|1234|1233.7|1233.2|1058
1751377500000|2025-07-01 13:45:00|1233.7|1233.2|1234.7|1234.2|1234.8|1234.3|1233.1|1232.6|1521
1751377800000|2025-07-01 13:50:00|1234.8|1234.3|1234.4|1233.9|1235.2|1234.7|1234|1233.5|1689
1751378100000|2025-07-01 13:55:00|1234.5|1234|1234.7|1234.2|1234.7|1234.2|1234.1|1233.6|1292
1751378400000|2025-07-01 14:00:00|1234.3|1233.8|1233.9|1233.4|1234.6|1234.1|1233.1|1232.6|1794
1751378700000|2025-07-01 14:05:00|1233.8|1233.3|1233.6|1233.1|1234.7|1234.2|1233.6|1233.1|1423
1751379000000|2025-07-01 14:10:00|1233.5|1233|1234.7|1234.2|1234.9|1234.4|1233.1|1232.6|921
1751379300000|2025-07-01 14:15:00|1234.8|1234.3|1234.5|1234|1235.1|1234.6|1234.2|1233.7|610
1751379600000|2025-07-01 14:20:00|1234.6|1234.1|1233.9|1233.4|1234.6|1234.1|1233.5|1233|391
1751379900000|2025-07-01 14:25:00|1234|1233.5|1234.4|1233.9|1234.8|1234.3|1234|1233.5|593
1751380200000|2025-07-01 14:30:00|1234.3|1233.8|1234.4|1233.9|1235.1|1234.6|1234|1233.5|987
1751380500000|2025-07-01 14:35:00|1234.3|1233.8|1232.6|1232.1|1234.5|1234|1232.6|1232.1|420
1751380800000|2025-07-01 14:40:00|1232.7|1232.2|1232.9|1232.4|1233|1232.5|1231.9|1231.4|623
1751381100000|2025-07-01 14:45:00|1232.8|1232.3|1232.3|1231.8|1232.9|1232.4|1232|1231.5|420
1751381400000|2025-07-01 14:50:00|1232.5|1232|1232.1|1231.6|1232.6|1232.1|1231.6|1231.1|438
1751381700000|2025-07-01 14:55:00|1232.2|1231.7|1232.3|1231.8|1232.3|1231.8|1231.9|1231.4|614
1751382000000|2025-07-01 15:00:00|1232.2|1231.7|1231.9|1231.4|1232.6|1232.1|1231.7|1231.2|682
1751382300000|2025-07-01 15:05:00|1232|1231.5|1230.7|1230.2|1232.1|1231.6|1230.4|1229.9|821
1751382600000|2025-07-01 15:10:00|1230.8|1230.3|1230.1|1229.6|1230.9|1230.4|1229.8|1229.3|755
1751382900000|2025-07-01 15:15:00|1230|1229.5|1230.7|1230.2|1230.7|1230.2|1229.6|1229.1|507
1751383200000|2025-07-01 15:20:00|1230.6|1230.1|1230.6|1230.1|1230.7|1230.2|1230.2|1229.7|448
1751383500000|2025-07-01 15:25:00|1230.7|1230.2|1231|1230.5|1231.1|1230.6|1230.7|1230.2|614
1751383800000|2025-07-01 15:30:00|1230.9|1230.4|1231.6|1231.1|1231.8|1231.3|1230.6|1230.1|575
1751384100000|2025-07-01 15:35:00|1231.5|1231|1231.5|1231|1231.9|1231.4|1231.1|1230.6|1138
1751384400000|2025-07-01 15:40:00|1231.6|1231.1|1231|1230.5|1231.6|1231.1|1230.7|1230.2|1063
1751384700000|2025-07-01 15:45:00|1230.9|1230.4|1230.8|1230.3|1231.5|1231|1230.7|1230.2|824
1751385000000|2025-07-01 15:50:00|1230.9|1230.4|1231.2|1230.7|1231.4|1230.9|1230.8|1230.3|358
1751385300000|2025-07-01 15:55:00|1231.1|1230.6|1231.9|1231.4|1231.9|1231.4|1230.9|1230.4|332
1751385600000|2025-07-01 16:00:00|1232|1231.5|1232|1231.5|1232.5|1232|1231.9|1231.4|480
1751385900000|2025-07-01 16:05:00|1231.9|1231.4|1232.6|1232.1|1232.7|1232.2|1231.7|1231.2|550
1751386200000|2025-07-01 16:10:00|1232.5|1232|1233.8|1233.3|1233.9|1233.4|1232.5|1232|790
1751386500000|2025-07-01 16:15:00|1233.7|1233.2|1233.2|1232.7|1233.8|1233.3|1233|1232.5|711
1751386800000|2025-07-01 16:20:00|1233.3|1232.8|1232.8|1232.3|1233.3|1232.8|1232.7|1232.2|537
1751387100000|2025-07-01 16:25:00|1232.9|1232.4|1232.5|1232|1232.9|1232.4|1232.2|1231.7|653
1751387400000|2025-07-01 16:30:00|1232.4|1231.9|1232.9|1232.4|1232.9|1232.4|1232.1|1231.6|453
1751387700000|2025-07-01 16:35:00|1232.8|1232.3|1232.9|1232.4|1233.2|1232.7|1232.6|1232.1|488
1751388000000|2025-07-01 16:40:00|1232.8|1232.3|1232.9|1232.4|1233.1|1232.6|1232.5|1232|248
1751388300000|2025-07-01 16:45:00|1232.8|1232.3|1232.5|1232|1232.8|1232.3|1232.1|1231.6|696
1751388600000|2025-07-01 16:50:00|1232.4|1231.9|1232.6|1232.1|1232.8|1232.3|1232.3|1231.8|402
1751388900000|2025-07-01 16:55:00|1232.5|1232|1232|1231.5|1232.7|1232.2|1231.8|1231.3|442
1751389200000|2025-07-01 17:00:00|1232.1|1231.6|1232.4|1231.9|1232.5|1232|1232|1231.5|372
1751389500000|2025-07-01 17:05:00|1232.5|1232|1232.9|1232.4|1233|1232.5|1232.5|1232|469
1751389800000|2025-07-01 17:10:00|1232.8|1232.3|1233.5|1233|1233.6|1233.1|1232.7|1232.2|715
1751390100000|2025-07-01 17:15:00|1233.4|1232.9|1233.3|1232.8|1233.7|1233.2|1233.1|1232.6|807
1751390400000|2025-07-01 17:20:00|1233.2|1232.7|1233.8|1233.3|1233.9|1233.4|1233.1|1232.6|543
1751390700000|2025-07-01 17:25:00|1233.9|1233.4|1233.1|1232.6|1233.9|1233.4|1233.1|1232.6|424
1751391000000|2025-07-01 17:30:00|1233.2|1232.7|1233.1|1232.6|1233.4|1232.9|1232.8|1232.3|394
1751391300000|2025-07-01 17:35:00|1233.2|1232.7|1233.2|1232.7|1233.3|1232.8|1232.9|1232.4|350
1751391600000|2025-07-01 17:40:00|1233.1|1232.6|1233.3|1232.8|1233.5|1233|1233|1232.5|407
1751391900000|2025-07-01 17:45:00|1233.4|1232.9|1233.2|1232.7|1233.4|1232.9|1232.9|1232.4|389
1751392200000|2025-07-01 17:50:00|1233.3|1232.8|1233.8|1233.3|1234.1|1233.6|1233.3|1232.8|235
1751392500000|2025-07-01 17:55:00|1233.7|1233.2|1234.1|1233.6|1234.2|1233.7|1233.7|1233.2|193
1751392800000|2025-07-01 18:00:00|1234.2|1233.7|1233.9|1233.4|1234.3|1233.8|1233.8|1233.3|327
1751393100000|2025-07-01 18:05:00|1233.8|1233.3|1234.2|1233.7|1234.3|1233.8|1233.8|1233.3|411
1751393400000|2025-07-01 18:10:00|1234.3|1233.8|1234|1233.5|1234.3|1233.8|1234|1233.5|541
1751393700000|2025-07-01 18:15:00|1234.1|1233.6|1233.9|1233.4|1234.4|1233.9|1233.6|1233.1|963
1751394000000|2025-07-01 18:20:00|1234|1233.5|1234.1|1233.6|1234.1|1233.6|1233.6|1233.1|729
1751394300000|2025-07-01 18:25:00|1234.2|1233.7|1234|1233.5|1234.2|1233.7|1233.9|1233.4|434
1751394600000|2025-07-01 18:30:00|1233.9|1233.4|1234.1|1233.6|1234.3|1233.8|1233.8|1233.3|753
1751394900000|2025-07-01 18:35:00|1234|1233.5|1233.4|1232.9|1234.1|1233.6|1233.3|1232.8|457
1751395200000|2025-07-01 18:40:00|1233.3|1232.8|1233.4|1232.9|1233.5|1233|1233.2|1232.7|469
1751395500000|2025-07-01 18:45:00|1233.5|1233|1233.5|1233|1233.7|1233.2|1233.4|1232.9|433
1751395800000|2025-07-01 18:50:00|1233.7|1233.2|1233.4|1232.9|1233.8|1233.3|1233.3|1232.8|351
1751396100000|2025-07-01 18:55:00|1233.5|1233|1233.2|1232.7|1233.7|1233.2|1233.2|1232.7|215
1751396400000|2025-07-01 19:00:00|1233.1|1232.6|1232.8|1232.3|1233.1|1232.6|1231.7|1231.2|591
1751396700000|2025-07-01 19:05:00|1232.9|1232.4|1232.7|1232.2|1232.9|1232.4|1232.3|1231.8|429
1751397000000|2025-07-01 19:10:00|1232.8|1232.3|1233|1232.5|1233.2|1232.7|1232.6|1232.1|386
1751397300000|2025-07-01 19:15:00|1233.1|1232.6|1233.2|1232.7|1233.3|1232.8|1232.7|1232.2|502
1751397600000|2025-07-01 19:20:00|1233.1|1232.6|1233.4|1232.9|1233.4|1232.9|1232.9|1232.4|822
1751397900000|2025-07-01 19:25:00|1233.3|1232.8|1233|1232.5|1233.4|1232.9|1232.9|1232.4|350
1751398200000|2025-07-01 19:30:00|1232.9|1232.4|1232.4|1231.9|1233|1232.5|1232.3|1231.8|537
1751398500000|2025-07-01 19:35:00|1232.5|1232|1232.9|1232.4|1233|1232.5|1232.4|1231.9|424
1751398800000|2025-07-01 19:40:00|1233|1232.5|1233.7|1233.2|1233.7|1233.2|1233|1232.5|745
1751399100000|2025-07-01 19:45:00|1233.8|1233.3|1234.2|1233.7|1234.2|1233.7|1233.6|1233.1|1467
1751399400000|2025-07-01 19:50:00|1234.3|1233.8|1234.2|1233.7|1234.6|1234.1|1233.8|1233.3|2288
1751399700000|2025-07-01 19:55:00|1234|1233.5|1233.5|1233|1234.5|1234|1233.2|1232.7|12377
1751400000000|2025-07-01 20:00:00|1232.8|1232.3|1233.4|1231.4|1233.6|1232.3|1232.8|1231.2|1045
1751400300000|2025-07-01 20:05:00|1233.3|1231.3|1233.3|1231.3|1233.5|1231.5|1233.3|1231.3|39
1751400600000|2025-07-01 20:10:00|1233.1|1231.1|1233.2|1231.2|1233.3|1231.3|1233|1231|175
1751400900000|2025-07-01 20:15:00|1233.3|1231.3|1233.5|1231.5|1233.6|1231.6|1233.2|1231.2|48
1751401200000|2025-07-01 20:20:00|1233.6|1231.6|1233.7|1231.7|1233.7|1231.7|1233.6|1231.6|21
1751401500000|2025-07-01 20:25:00|1233.6|1231.6|1233.7|1231.7|1233.7|1231.7|1233.6|1231.6|12
1751401800000|2025-07-01 20:30:00|1233.6|1231.6|1233.6|1231.6|1233.7|1231.7|1233.6|1231.6|10
1751402100000|2025-07-01 20:35:00|1233.7|1231.7|1233.5|1231.5|1233.7|1231.7|1233.4|1231.4|19
1751402400000|2025-07-01 20:40:00|1233.4|1231.4|1233.4|1231.4|1233.6|1231.6|1233.4|1231.4|30
1751402700000|2025-07-01 20:45:00|1233.3|1231.3|1233.1|1231.1|1233.3|1231.3|1233.1|1231.1|39
1751403000000|2025-07-01 20:50:00|1233|1231|1233.1|1231.1|1233.1|1231.1|1232.8|1230.8|27
1751403300000|2025-07-01 20:55:00|1233|1231|1233.4|1231.4|1233.4|1231.4|1232.9|1230.9|21
1751403900000|2025-07-01 21:05:00|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|2
1751407200000|2025-07-01 22:00:00|1233.2|1231.2|1233.7|1231.7|1233.9|1231.9|1232.9|1230.9|0
1751407500000|2025-07-01 22:05:00|1233.8|1231.8|1233.7|1231.7|1233.9|1231.9|1233.6|1231.6|0
1751407800000|2025-07-01 22:10:00|1233.8|1231.8|1233.6|1231.6|1233.8|1231.8|1233.4|1231.4|0
1751408100000|2025-07-01 22:15:00|1233.7|1231.7|1233.9|1231.9|1233.9|1231.9|1233.7|1231.7|0
1751408400000|2025-07-01 22:20:00|1234|1232|1233.5|1231.5|1234|1232|1233.5|1231.5|0
1751408700000|2025-07-01 22:25:00|1233.6|1231.6|1233.5|1231.5|1233.8|1231.8|1233.5|1231.5|0
1751409000000|2025-07-01 22:30:00|1233.6|1231.6|1233.9|1231.9|1233.9|1231.9|1233.5|1231.5|0
1751409300000|2025-07-01 22:35:00|1234|1232|1233.9|1231.9|1234.2|1232.2|1233.8|1231.8|0
1751409600000|2025-07-01 22:40:00|1234|1232|1234.4|1232.4|1234.5|1232.5|1234|1232|0
1751409900000|2025-07-01 22:45:00|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|1234.3|1232.3|0
1751410200000|2025-07-01 22:50:00|1234.4|1232.4|1234.4|1232.4|1234.5|1232.5|1234.4|1232.4|0
1751410500000|2025-07-01 22:55:00|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|1234.3|1232.3|0
1751410800000|2025-07-01 23:00:00|1234.6|1232.6|1234.6|1232.6|1234.6|1232.6|1234.3|1232.3|0
1751411100000|2025-07-01 23:05:00|1234.7|1232.7|1234.6|1232.6|1234.7|1232.7|1234.5|1232.5|0
1751411400000|2025-07-01 23:10:00|1234.5|1232.5|1234.3|1232.3|1234.5|1232.5|1234.2|1232.2|0
1751411700000|2025-07-01 23:15:00|1234.2|1232.2|1234.1|1232.1|1234.2|1232.2|1234.1|1232.1|0
1751412000000|2025-07-01 23:20:00|1234|1232|1234.1|1232.1|1234.2|1232.2|1234|1232|0
1751412300000|2025-07-01 23:25:00|1234|1232|1234.2|1232.2|1234.2|1232.2|1233.9|1231.9|0
1751412600000|2025-07-01 23:30:00|1234.1|1232.1|1234.1|1232.1|1234.2|1232.2|1234.1|1232.1|0
1751412900000|2025-07-01 23:35:00|1234.2|1232.2|1234.2|1232.2|1234.3|1232.3|1234.2|1232.2|0
1751413200000|2025-07-01 23:40:00|1234.3|1232.3|1234.2|1232.2|1234.3|1232.3|1234.1|1232.1|0
1751413500000|2025-07-01 23:45:00|1234.1|1232.1|1234.1|1232.1|1234.2|1232.2|1234|1232|0
1751413800000|2025-07-01 23:50:00|1234.2|1232.2|1234|1232|1234.2|1232.2|1233.9|1231.9|0
1751414100000|2025-07-01 23:55:00|1234.1|1232.1|1234.1|1232.1|1234.2|1232.2|1234|1232|0
1751414400000|2025-07-02 00:00:00|1234.2|1232.2|1234.3|1232.3|1235.3|1233.3|1233.9|1231.9|93
1751414700000|2025-07-02 00:05:00|1234.1|1232.1|1233.7|1231.7|1234.3|1232.3|1233.4|1231.4|103
1751415000000|2025-07-02 00:10:00|1233.5|1231.5|1233.6|1231.6|1233.8|1231.8|1233.2|1231.2|51
1751415300000|2025-07-02 00:15:00|1233.7|1231.7|1233.4|1231.4|1234.3|1232.3|1233.3|1231.3|75
1751415600000|2025-07-02 00:20:00|1233.3|1231.3|1233.8|1231.8|1233.8|1231.8|1233.3|1231.3|16
1751415900000|2025-07-02 00:25:00|1233.4|1231.4|1233.1|1231.1|1233.4|1231.4|1232.8|1230.8|14
1751416200000|2025-07-02 00:30:00|1233.2|1231.2|1233.5|1231.5|1233.7|1231.7|1233|1231|30
1751416500000|2025-07-02 00:35:00|1233.8|1231.8|1233.9|1231.9|1234|1232|1233.7|1231.7|34
1751416800000|2025-07-02 00:40:00|1233.6|1231.6|1232.7|1230.7|1233.7|1231.7|1232.7|1230.7|52
1751417100000|2025-07-02 00:45:00|1232.8|1230.8|1232.5|1230.5|1232.8|1230.8|1232.3|1230.3|32
1751417400000|2025-07-02 00:50:00|1232.4|1230.4|1232.3|1230.3|1232.5|1230.5|1232|1230|22
1751417700000|2025-07-02 00:55:00|1231.9|1229.9|1232.4|1230.4|1232.4|1230.4|1231.9|1229.9|132
1751418000000|2025-07-02 01:00:00|1232.3|1230.3|1231.4|1229.4|1232.4|1230.4|1231.3|1229.3|79
1751418300000|2025-07-02 01:05:00|1231.7|1229.7|1232.6|1230.6|1232.6|1230.6|1231.7|1229.7|63
1751418600000|2025-07-02 01:10:00|1232.5|1230.5|1231.7|1229.7|1232.5|1230.5|1231.5|1229.5|59
1751418900000|2025-07-02 01:15:00|1231.4|1229.4|1232.5|1230.5|1232.9|1230.9|1231.2|1229.2|182
1751419200000|2025-07-02 01:20:00|1232.6|1230.6|1233.8|1231.8|1233.8|1231.8|1232.6|1230.6|72
1751419500000|2025-07-02 01:25:00|1233.3|1231.3|1234.3|1232.3|1234.3|1232.3|1233.1|1231.1|42
1751419800000|2025-07-02 01:30:00|1234.2|1232.2|1233.5|1231.5|1234.2|1232.2|1232.9|1230.9|159
1751420100000|2025-07-02 01:35:00|1233.3|1231.3|1231.8|1229.8|1233.3|1231.3|1231.7|1229.7|51
1751420400000|2025-07-02 01:40:00|1231.9|1229.9|1232.5|1230.5|1232.9|1230.9|1231.9|1229.9|97
1751420700000|2025-07-02 01:45:00|1232.3|1230.3|1230.7|1228.7|1232.3|1230.3|1230.7|1228.7|74
1751421000000|2025-07-02 01:50:00|1230.4|1228.4|1230.2|1228.2|1230.7|1228.7|1230.1|1228.1|79
1751421300000|2025-07-02 01:55:00|1230.1|1228.1|1229|1227|1230.1|1228.1|1228.6|1226.6|87
1751421600000|2025-07-02 02:00:00|1228.9|1226.9|1229.3|1227.3|1229.5|1227.5|1228.9|1226.9|84
1751421900000|2025-07-02 02:05:00|1229.4|1227.4|1229.4|1227.4|1229.6|1227.6|1228.7|1226.7|68
1751422200000|2025-07-02 02:10:00|1229.3|1227.3|1228.9|1226.9|1229.3|1227.3|1228.5|1226.5|20
1751422500000|2025-07-02 02:15:00|1229|1227|1230.7|1228.7|1230.7|1228.7|1229|1227|35
1751422800000|2025-07-02 02:20:00|1230.2|1228.2|1230|1228|1230.2|1228.2|1229.5|1227.5|13
1751423100000|2025-07-02 02:25:00|1229.9|1227.9|1229.9|1227.9|1229.9|1227.9|1229.6|1227.6|9
1751423400000|2025-07-02 02:30:00|1230|1228|1229.8|1227.8|1230|1228|1229.4|1227.4|12
1751423700000|2025-07-02 02:35:00|1230|1228|1230.1|1228.1|1230.1|1228.1|1230|1228|17
1751424000000|2025-07-02 02:40:00|1230.8|1228.8|1231.4|1229.4|1231.4|1229.4|1230.7|1228.7|28
1751424300000|2025-07-02 02:45:00|1231.5|1229.5|1231.3|1229.3|1231.5|1229.5|1231.3|1229.3|7
1751424600000|2025-07-02 02:50:00|1231.4|1229.4|1232.5|1230.5|1232.5|1230.5|1231.4|1229.4|48
1751424900000|2025-07-02 02:55:00|1232.6|1230.6|1232.9|1230.9|1233.3|1231.3|1232.4|1230.4|83
1751425200000|2025-07-02 03:00:00|1233|1231|1232.5|1230.5|1233.1|1231.1|1232.5|1230.5|45
1751425500000|2025-07-02 03:05:00|1232.4|1230.4|1233.1|1231.1|1233.3|1231.3|1232.3|1230.3|74
1751425800000|2025-07-02 03:10:00|1233.3|1231.3|1232.8|1230.8|1233.4|1231.4|1232.6|1230.6|47
1751426100000|2025-07-02 03:15:00|1232.7|1230.7|1232.3|1230.3|1232.9|1230.9|1232.2|1230.2|34
1751426400000|2025-07-02 03:20:00|1232.4|1230.4|1233|1231|1233|1231|1232.4|1230.4|45
1751426700000|2025-07-02 03:25:00|1232.9|1230.9|1233.4|1231.4|1233.5|1231.5|1232.9|1230.9|138
1751427000000|2025-07-02 03:30:00|1233.5|1231.5|1234|1232|1234.2|1232.2|1233.5|1231.5|81
1751427300000|2025-07-02 03:35:00|1234.1|1232.1|1234.2|1232.2|1234.4|1232.4|1233.9|1231.9|106
1751427600000|2025-07-02 03:40:00|1234.1|1232.1|1234.1|1232.1|1234.2|1232.2|1234.1|1232.1|38
1751427900000|2025-07-02 03:45:00|1234|1232|1233.8|1231.8|1234|1232|1233.5|1231.5|74
1751428200000|2025-07-02 03:50:00|1233.9|1231.9|1234.1|1232.1|1234.2|1232.2|1233.9|1231.9|64
1751428500000|2025-07-02 03:55:00|1234|1232|1234.1|1232.1|1234.3|1232.3|1233.6|1231.6|78
1751428800000|2025-07-02 04:00:00|1234|1232|1234|1232|1234.1|1232.1|1233.9|1231.9|73
1751429100000|2025-07-02 04:05:00|1234.1|1232.1|1233.8|1231.8|1234.2|1232.2|1233.7|1231.7|146
1751429400000|2025-07-02 04:10:00|1233.9|1231.9|1233.9|1231.9|1234.1|1232.1|1233.8|1231.8|93
1751429700000|2025-07-02 04:15:00|1233.8|1231.8|1234.3|1232.3|1234.3|1232.3|1233.8|1231.8|118
1751430000000|2025-07-02 04:20:00|1234.2|1232.2|1234.8|1232.8|1234.8|1232.8|1234.2|1232.2|63
1751430300000|2025-07-02 04:25:00|1235|1233|1234.1|1232.1|1235.5|1233.5|1234.1|1232.1|818
1751430600000|2025-07-02 04:30:00|1234.2|1232.2|1234.6|1232.6|1234.6|1232.6|1233.9|1231.9|81
1751430900000|2025-07-02 04:35:00|1234.7|1232.7|1235.2|1233.2|1235.3|1233.3|1234.6|1232.6|93
1751431200000|2025-07-02 04:40:00|1235.1|1233.1|1234.7|1232.7|1235.2|1233.2|1234.7|1232.7|75
1751431500000|2025-07-02 04:45:00|1234.8|1232.8|1234.7|1232.7|1234.8|1232.8|1234.4|1232.4|60
1751431800000|2025-07-02 04:50:00|1234.8|1232.8|1233.9|1231.9|1234.8|1232.8|1233.9|1231.9|268
1751432100000|2025-07-02 04:55:00|1234|1232|1233.8|1231.8|1234|1232|1233.7|1231.7|36
1751432400000|2025-07-02 05:00:00|1233.7|1231.7|1233.3|1231.3|1233.8|1231.8|1233|1231|88
1751432700000|2025-07-02 05:05:00|1233.4|1231.4|1233.4|1231.4|1233.5|1231.5|1233.1|1231.1|76
1751433000000|2025-07-02 05:10:00|1233.5|1231.5|1233.7|1231.7|1233.9|1231.9|1233.3|1231.3|63
1751433300000|2025-07-02 05:15:00|1233.8|1231.8|1232.7|1230.7|1233.8|1231.8|1232.7|1230.7|46
1751433600000|2025-07-02 05:20:00|1232.4|1230.4|1231.6|1229.6|1232.5|1230.5|1231.4|1229.4|65
1751433900000|2025-07-02 05:25:00|1231.8|1229.8|1231.5|1229.5|1232.1|1230.1|1231.2|1229.2|59
1751434200000|2025-07-02 05:30:00|1231.6|1229.6|1232|1230|1232|1230|1231.1|1229.1|79
1751434500000|2025-07-02 05:35:00|1232.1|1230.1|1232.1|1230.1|1232.4|1230.4|1232|1230|36
1751434800000|2025-07-02 05:40:00|1232.2|1230.2|1232.3|1230.3|1232.5|1230.5|1232.1|1230.1|48
1751435100000|2025-07-02 05:45:00|1232.5|1230.5|1232|1230|1232.5|1230.5|1232|1230|47
1751435400000|2025-07-02 05:50:00|1232.3|1230.3|1231.7|1229.7|1232.3|1230.3|1231.5|1229.5|75
1751435700000|2025-07-02 05:55:00|1231.8|1229.8|1232.3|1230.3|1232.3|1230.3|1231.7|1229.7|39
1751436000000|2025-07-02 06:00:00|1232.1|1230.1|1232.9|1230.9|1232.9|1230.9|1232.1|1230.1|38
1751436300000|2025-07-02 06:05:00|1232.7|1230.7|1233.1|1231.1|1233.1|1231.1|1232.7|1230.7|9
1751436600000|2025-07-02 06:10:00|1233|1231|1233.4|1231.4|1233.4|1231.4|1232.8|1230.8|11
1751436900000|2025-07-02 06:15:00|1233.1|1231.1|1233.8|1231.8|1233.9|1231.9|1233.1|1231.1|12
1751437200000|2025-07-02 06:20:00|1234.1|1232.1|1234.3|1232.3|1234.7|1232.7|1233.9|1231.9|64
1751437500000|2025-07-02 06:25:00|1234.2|1232.2|1234.1|1232.1|1234.4|1232.4|1234|1232|25
1751437800000|2025-07-02 06:30:00|1234.2|1232.2|1233.8|1231.8|1234.5|1232.5|1233.7|1231.7|49
1751438100000|2025-07-02 06:35:00|1233.9|1231.9|1233.3|1231.3|1234.1|1232.1|1233.3|1231.3|58
1751438400000|2025-07-02 06:40:00|1233.5|1231.5|1233.7|1231.7|1233.9|1231.9|1233.4|1231.4|15
1751438700000|2025-07-02 06:45:00|1233.8|1231.8|1233.8|1231.8|1233.9|1231.9|1233.3|1231.3|51
1751439000000|2025-07-02 06:50:00|1234|1232|1233.9|1231.9|1234|1232|1233.7|1231.7|319
1751439300000|2025-07-02 06:55:00|1233.8|1231.8|1234.3|1232.3|1234.4|1232.4|1233.8|1231.8|169
1751439600000|2025-07-02 07:00:00|1234.2|1232.2|1232.6|1230.6|1234.5|1232.5|1232.5|1230.5|335
1751439900000|2025-07-02 07:05:00|1232.5|1230.5|1232.4|1230.4|1232.5|1230.5|1231.7|1229.7|218
1751440200000|2025-07-02 07:10:00|1232.5|1230.5|1232.4|1230.4|1232.5|1230.5|1231.8|1229.8|205
1751440500000|2025-07-02 07:15:00|1232.3|1230.3|1232|1230|1232.3|1230.3|1231.8|1229.8|132
1751440800000|2025-07-02 07:20:00|1231.9|1229.9|1231.2|1229.2|1231.9|1229.9|1230.9|1228.9|129
1751441100000|2025-07-02 07:25:00|1231.3|1229.3|1230.6|1228.6|1231.6|1229.6|1230.6|1228.6|147
1751441400000|2025-07-02 07:30:00|1230.5|1228.5|1230.7|1228.7|1230.9|1228.9|1230.4|1228.4|119
1751441700000|2025-07-02 07:35:00|1230.8|1228.8|1230.6|1228.6|1231|1229|1230.4|1228.4|95
1751442000000|2025-07-02 07:40:00|1230.5|1228.5|1230.5|1228.5|1230.6|1228.6|1230.4|1228.4|58
1751442300000|2025-07-02 07:45:00|1230.4|1228.4|1230.4|1228.4|1230.7|1228.7|1230.4|1228.4|91
1751442600000|2025-07-02 07:50:00|1230.3|1228.3|1230.1|1228.1|1230.3|1228.3|1230|1228|57
1751442900000|2025-07-02 07:55:00|1230.2|1228.2|1229.5|1227.5|1230.2|1228.2|1229.4|1227.4|66
1751443200000|2025-07-02 08:00:00|1229.6|1227.6|1229.3|1227.3|1229.7|1227.7|1229|1227|338
1751443500000|2025-07-02 08:05:00|1229.4|1227.4|1230|1228|1230|1228|1229.2|1227.2|148
1751443800000|2025-07-02 08:10:00|1229.8|1227.8|1229.3|1227.3|1229.9|1227.9|1229.1|1227.1|167
1751444100000|2025-07-02 08:15:00|1229.4|1227.4|1229.6|1227.6|1229.7|1227.7|1229.2|1227.2|62
1751444400000|2025-07-02 08:20:00|1229.8|1227.8|1229.8|1227.8|1230.1|1228.1|1229.7|1227.7|190
1751444700000|2025-07-02 08:25:00|1229.9|1227.9|1229.6|1227.6|1229.9|1227.9|1229.3|1227.3|108
1751445000000|2025-07-02 08:30:00|1229.7|1227.7|1229.6|1227.6|1229.7|1227.7|1229.1|1227.1|176
1751445300000|2025-07-02 08:35:00|1229.5|1227.5|1230|1228|1230|1228|1229.4|1227.4|98
1751445600000|2025-07-02 08:40:00|1229.9|1227.9|1230|1228|1230.1|1228.1|1229.8|1227.8|74
1751445900000|2025-07-02 08:45:00|1229.9|1227.9|1230.3|1228.3|1230.4|1228.4|1229.9|1227.9|116
1751446200000|2025-07-02 08:50:00|1230.2|1228.2|1229.9|1227.9|1230.2|1228.2|1229.7|1227.7|79
1751446500000|2025-07-02 08:55:00|1229.7|1227.7|1229.4|1227.4|1229.9|1227.9|1229.3|1227.3|42
1751446800000|2025-07-02 09:00:00|1229.6|1227.6|1229.3|1227.3|1229.9|1227.9|1229.3|1227.3|85
1751447100000|2025-07-02 09:05:00|1229.2|1227.2|1229.8|1227.8|1229.8|1227.8|1229.2|1227.2|134
1751447400000|2025-07-02 09:10:00|1229.7|1227.7|1229.9|1227.9|1230.1|1228.1|1229.7|1227.7|180
1751447700000|2025-07-02 09:15:00|1230|1228|1230.5|1228.5|1230.7|1228.7|1230|1228|345
1751448000000|2025-07-02 09:20:00|1230.6|1228.6|1230.8|1228.8|1230.8|1228.8|1230.4|1228.4|225
1751448300000|2025-07-02 09:25:00|1230.9|1228.9|1231|1229|1231.2|1229.2|1230.7|1228.7|336
1751448600000|2025-07-02 09:30:00|1231.2|1229.2|1231.7|1229.7|1231.9|1229.9|1231.2|1229.2|424
1751448900000|2025-07-02 09:35:00|1231.8|1229.8|1231.7|1229.7|1232|1230|1231.6|1229.6|318
1751449200000|2025-07-02 09:40:00|1231.8|1229.8|1232.1|1230.1|1232.2|1230.2|1231.8|1229.8|290
1751449500000|2025-07-02 09:45:00|1232|1230|1231.9|1229.9|1232.2|1230.2|1231.9|1229.9|223
1751449800000|2025-07-02 09:50:00|1232|1230|1231.9|1229.9|1232.3|1230.3|1231.9|1229.9|450
1751450100000|2025-07-02 09:55:00|1232|1230|1231.7|1229.7|1232.2|1230.2|1231.7|1229.7|254
1751450400000|2025-07-02 10:00:00|1231.8|1229.8|1231.6|1229.6|1231.9|1229.9|1231.4|1229.4|475
1751450700000|2025-07-02 10:05:00|1231.7|1229.7|1231.7|1229.7|1231.9|1229.9|1231.6|1229.6|171
1751451000000|2025-07-02 10:10:00|1231.8|1229.8|1232|1230|1232.2|1230.2|1231.8|1229.8|174
1751451300000|2025-07-02 10:15:00|1231.9|1229.9|1231.9|1229.9|1231.9|1229.9|1231.8|1229.8|102
1751451600000|2025-07-02 10:20:00|1231.8|1229.8|1231.9|1229.9|1232|1230|1231.7|1229.7|131
1751451900000|2025-07-02 10:25:00|1232|1230|1231.8|1229.8|1232.1|1230.1|1231.8|1229.8|125
1751452200000|2025-07-02 10:30:00|1231.7|1229.7|1231.6|1229.6|1232.1|1230.1|1231.6|1229.6|41
1751452500000|2025-07-02 10:35:00|1231.7|1229.7|1231.8|1229.8|1232|1230|1231.5|1229.5|127
1751452800000|2025-07-02 10:40:00|1232|1230|1232|1230|1232.2|1230.2|1231.9|1229.9|141
1751453100000|2025-07-02 10:45:00|1231.9|1229.9|1231.8|1229.8|1231.9|1229.9|1231.7|1229.7|35
1751453400000|2025-07-02 10:50:00|1231.9|1229.9|1231.6|1229.6|1231.9|1229.9|1231.6|1229.6|36
1751453700000|2025-07-02 10:55:00|1231.7|1229.7|1231.8|1229.8|1231.9|1229.9|1231.7|1229.7|42
1751454000000|2025-07-02 11:00:00|1231.6|1229.6|1232.1|1230.1|1232.2|1230.2|1231.6|1229.6|73
1751454300000|2025-07-02 11:05:00|1232.2|1230.2|1231.9|1229.9|1232.4|1230.4|1231.9|1229.9|59
1751454600000|2025-07-02 11:10:00|1232.1|1230.1|1232.1|1230.1|1232.2|1230.2|1232|1230|71
1751454900000|2025-07-02 11:15:00|1232.2|1230.2|1232.1|1230.1|1232.2|1230.2|1231.9|1229.9|53
1751455200000|2025-07-02 11:20:00|1232.2|1230.2|1232.2|1230.2|1232.4|1230.4|1232.1|1230.1|87
1751455500000|2025-07-02 11:25:00|1232.3|1230.3|1232.2|1230.2|1232.4|1230.4|1232.1|1230.1|47
1751455800000|2025-07-02 11:30:00|1232.3|1230.3|1231.9|1229.9|1232.4|1230.4|1231.9|1229.9|96
1751456100000|2025-07-02 11:35:00|1232|1230|1232.1|1230.1|1232.3|1230.3|1232|1230|206
1751456400000|2025-07-02 11:40:00|1232|1230|1232|1230|1232.2|1230.2|1231.8|1229.8|91
1751456700000|2025-07-02 11:45:00|1231.9|1229.9|1231.7|1229.7|1232.3|1230.3|1231.7|1229.7|322
1751457000000|2025-07-02 11:50:00|1231.6|1229.6|1231|1229|1231.6|1229.6|1231|1229|192
1751457300000|2025-07-02 11:55:00|1231.1|1229.1|1230.6|1228.6|1231.1|1229.1|1230.6|1228.6|161
1751457600000|2025-07-02 12:00:00|1230.5|1228.5|1230.7|1228.7|1230.8|1228.8|1230.2|1228.2|397
1751457900000|2025-07-02 12:05:00|1230.8|1228.8|1231.1|1229.1|1231.3|1229.3|1230.7|1228.7|141
1751458200000|2025-07-02 12:10:00|1231|1229|1231.2|1229.2|1231.3|1229.3|1230.7|1228.7|174
1751458500000|2025-07-02 12:15:00|1231.1|1229.1|1231.4|1229.4|1232.1|1230.1|1230.8|1228.8|407
1751458800000|2025-07-02 12:20:00|1231.5|1229.5|1231.8|1229.8|1232.1|1230.1|1231.4|1229.4|64
1751459100000|2025-07-02 12:25:00|1231.7|1229.7|1230.9|1228.9|1231.8|1229.8|1230.9|1228.9|66
1751459400000|2025-07-02 12:30:00|1230.8|1228.8|1229.2|1227.2|1230.9|1228.9|1228.8|1226.8|292
1751459700000|2025-07-02 12:35:00|1229.3|1227.3|1229|1227|1229.5|1227.5|1229|1227|204
1751460000000|2025-07-02 12:40:00|1228.9|1226.9|1228.7|1226.7|1228.9|1226.9|1227.8|1225.8|632
1751460300000|2025-07-02 12:45:00|1228.8|1226.8|1229.1|1227.1|1229.3|1227.3|1228.7|1226.7|178
1751460600000|2025-07-02 12:50:00|1229.2|1227.2|1228.9|1226.9|1229.3|1227.3|1228.8|1226.8|210
1751460900000|2025-07-02 12:55:00|1228.8|1226.8|1229|1227|1229.1|1227.1|1228.7|1226.7|198
1751461200000|2025-07-02 13:00:00|1228.9|1226.9|1229.6|1227.6|1229.6|1227.6|1228.5|1226.5|410
1751461500000|2025-07-02 13:05:00|1229.5|1227.5|1230.2|1228.2|1230.5|1228.5|1229.5|1227.5|418
1751461800000|2025-07-02 13:10:00|1230.3|1228.3|1229.9|1227.9|1230.4|1228.4|1229.8|1227.8|210
1751462100000|2025-07-02 13:15:00|1230|1228|1229.6|1227.6|1230|1228|1229.5|1227.5|294
1751462400000|2025-07-02 13:20:00|1229.5|1227.5|1229.1|1227.1|1229.6|1227.6|1229|1227|321
1751462700000|2025-07-02 13:25:00|1229.2|1227.2|1229.5|1227.5|1229.5|1227.5|1229|1227|851
1751463000000|2025-07-02 13:30:00|1228.8|1228.3|1227.2|1226.7|1228.9|1228.4|1226.9|1226.4|3550
1751463300000|2025-07-02 13:35:00|1227.3|1226.8|1228.9|1228.4|1229|1228.5|1227.2|1226.7|1980
1751463600000|2025-07-02 13:40:00|1228.8|1228.3|1229.4|1228.9|1229.4|1228.9|1228.6|1228.1|1086
1751463900000|2025-07-02 13:45:00|1229.5|1229|1228.8|1228.3|1229.5|1229|1228.7|1228.2|925
1751464200000|2025-07-02 13:50:00|1228.7|1228.2|1228.2|1227.7|1228.8|1228.3|1228.2|1227.7|768
1751464500000|2025-07-02 13:55:00|1228.1|1227.6|1228.1|1227.6|1228.2|1227.7|1227.7|1227.2|725
1751464800000|2025-07-02 14:00:00|1228|1227.5|1229|1228.5|1229.1|1228.6|1228|1227.5|669
1751465100000|2025-07-02 14:05:00|1229.1|1228.6|1229.3|1228.8|1229.6|1229.1|1228.8|1228.3|890
1751465400000|2025-07-02 14:10:00|1229.2|1228.7|1229.4|1228.9|1229.6|1229.1|1229.1|1228.6|1060
1751465700000|2025-07-02 14:15:00|1229.3|1228.8|1229.1|1228.6|1229.5|1229|1228.9|1228.4|783
1751466000000|2025-07-02 14:20:00|1229.2|1228.7|1229|1228.5|1229.3|1228.8|1228.8|1228.3|699
1751466300000|2025-07-02 14:25:00|1229.1|1228.6|1230.3|1229.8|1230.6|1230.1|1229|1228.5|2065
1751466600000|2025-07-02 14:30:00|1230.4|1229.9|1231.8|1231.3|1231.9|1231.4|1230.4|1229.9|772
1751466900000|2025-07-02 14:35:00|1231.9|1231.4|1232.1|1231.6|1232.3|1231.8|1231.5|1231|543
1751467200000|2025-07-02 14:40:00|1232.2|1231.7|1230.4|1229.9|1232.4|1231.9|1230.2|1229.7|2417
1751467500000|2025-07-02 14:45:00|1230.5|1230|1231.4|1230.9|1231.6|1231.1|1230.4|1229.9|1914
1751467800000|2025-07-02 14:50:00|1231.3|1230.8|1232.3|1231.8|1232.5|1232|1231.2|1230.7|673
1751468100000|2025-07-02 14:55:00|1232.2|1231.7|1232.5|1232|1232.6|1232.1|1232|1231.5|553
1751468400000|2025-07-02 15:00:00|1232.4|1231.9|1232.9|1232.4|1233|1232.5|1232.3|1231.8|663
1751468700000|2025-07-02 15:05:00|1233|1232.5|1232.9|1232.4|1233.2|1232.7|1232.8|1232.3|732
1751469000000|2025-07-02 15:10:00|1233|1232.5|1232.9|1232.4|1233.2|1232.7|1232.8|1232.3|751
1751469300000|2025-07-02 15:15:00|1232.8|1232.3|1233.1|1232.6|1233.7|1233.2|1232.8|1232.3|789
1751469600000|2025-07-02 15:20:00|1233.2|1232.7|1233.1|1232.6|1233.4|1232.9|1232.9|1232.4|611
1751469900000|2025-07-02 15:25:00|1233.2|1232.7|1232.8|1232.3|1233.5|1233|1232.8|1232.3|834
1751470200000|2025-07-02 15:30:00|1232.9|1232.4|1233.2|1232.7|1233.4|1232.9|1232.8|1232.3|1172
1751470500000|2025-07-02 15:35:00|1233.1|1232.6|1233.3|1232.8|1233.4|1232.9|1233|1232.5|1336
1751470800000|2025-07-02 15:40:00|1233.2|1232.7|1232.9|1232.4|1233.4|1232.9|1232.9|1232.4|704
1751471100000|2025-07-02 15:45:00|1233|1232.5|1233|1232.5|1233.5|1233|1232.7|1232.2|569
1751471400000|2025-07-02 15:50:00|1232.9|1232.4|1232.6|1232.1|1232.9|1232.4|1232.5|1232|761
1751471700000|2025-07-02 15:55:00|1232.5|1232|1233.1|1232.6|1233.1|1232.6|1232.5|1232|480
1751472000000|2025-07-02 16:00:00|1233|1232.5|1232.4|1231.9|1233|1232.5|1232.3|1231.8|328
1751472300000|2025-07-02 16:05:00|1232.5|1232|1233.5|1233|1233.6|1233.1|1232.5|1232|365
1751472600000|2025-07-02 16:10:00|1233.4|1232.9|1233.2|1232.7|1233.5|1233|1233.1|1232.6|286
1751472900000|2025-07-02 16:15:00|1233.3|1232.8|1233.6|1233.1|1233.7|1233.2|1233.3|1232.8|328
1751473200000|2025-07-02 16:20:00|1233.7|1233.2|1233.9|1233.4|1234.2|1233.7|1233.5|1233|350
1751473500000|2025-07-02 16:25:00|1234|1233.5|1234.2|1233.7|1234.3|1233.8|1233.5|1233|982
1751473800000|2025-07-02 16:30:00|1234.3|1233.8|1234.6|1234.1|1234.6|1234.1|1234|1233.5|520
1751474100000|2025-07-02 16:35:00|1234.5|1234|1234.8|1234.3|1234.8|1234.3|1234.3|1233.8|434
1751474400000|2025-07-02 16:40:00|1234.7|1234.2|1234.7|1234.2|1235|1234.5|1234.6|1234.1|447
1751474700000|2025-07-02 16:45:00|1234.8|1234.3|1234.9|1234.4|1235|1234.5|1234.5|1234|722
1751475000000|2025-07-02 16:50:00|1235|1234.5|1235|1234.5|1235.1|1234.6|1234.7|1234.2|418
1751475300000|2025-07-02 16:55:00|1234.9|1234.4|1235.1|1234.6|1235.1|1234.6|1234.8|1234.3|425
1751475600000|2025-07-02 17:00:00|1235.2|1234.7|1235.4|1234.9|1235.4|1234.9|1234.9|1234.4|502
1751475900000|2025-07-02 17:05:00|1235.5|1235|1235.3|1234.8|1235.5|1235|1235.2|1234.7|279
1751476200000|2025-07-02 17:10:00|1235.2|1234.7|1235.4|1234.9|1235.6|1235.1|1235.2|1234.7|359
1751476500000|2025-07-02 17:15:00|1235.3|1234.8|1235.4|1234.9|1235.4|1234.9|1235.3|1234.8|609
1751476800000|2025-07-02 17:20:00|1235.5|1235|1235.6|1235.1|1235.6|1235.1|1235.2|1234.7|374
1751477100000|2025-07-02 17:25:00|1235.5|1235|1235.8|1235.3|1235.8|1235.3|1235.3|1234.8|411
1751477400000|2025-07-02 17:30:00|1235.9|1235.4|1236.1|1235.6|1236.4|1235.9|1235.8|1235.3|623
1751477700000|2025-07-02 17:35:00|1236.2|1235.7|1235.8|1235.3|1236.2|1235.7|1235.6|1235.1|214
1751478000000|2025-07-02 17:40:00|1235.9|1235.4|1235.4|1234.9|1235.9|1235.4|1235.1|1234.6|1371
1751478300000|2025-07-02 17:45:00|1235.3|1234.8|1235.2|1234.7|1235.4|1234.9|1235|1234.5|206
1751478600000|2025-07-02 17:50:00|1235.3|1234.8|1235.3|1234.8|1235.4|1234.9|1235.2|1234.7|339
1751478900000|2025-07-02 17:55:00|1235.2|1234.7|1235.1|1234.6|1235.4|1234.9|1234.8|1234.3|412
1751479200000|2025-07-02 18:00:00|1235|1234.5|1234.8|1234.3|1235.1|1234.6|1234.5|1234|310
1751479500000|2025-07-02 18:05:00|1234.7|1234.2|1235|1234.5|1235.1|1234.6|1234.7|1234.2|199
1751479800000|2025-07-02 18:10:00|1235.1|1234.6|1235.6|1235.1|1235.6|1235.1|1235.1|1234.6|363
1751480100000|2025-07-02 18:15:00|1235.7|1235.2|1235.4|1234.9|1235.7|1235.2|1235.3|1234.8|166
1751480400000|2025-07-02 18:20:00|1235.3|1234.8|1235.5|1235|1235.7|1235.2|1235.3|1234.8|161
1751480700000|2025-07-02 18:25:00|1235.4|1234.9|1235.6|1235.1|1235.7|1235.2|1235.4|1234.9|167
1751481000000|2025-07-02 18:30:00|1235.7|1235.2|1235.7|1235.2|1235.8|1235.3|1235.5|1235|244
1751481300000|2025-07-02 18:35:00|1235.6|1235.1|1235.7|1235.2|1235.8|1235.3|1235.6|1235.1|147
1751481600000|2025-07-02 18:40:00|1235.8|1235.3|1236.1|1235.6|1236.1|1235.6|1235.8|1235.3|98
1751481900000|2025-07-02 18:45:00|1236|1235.5|1236|1235.5|1236.2|1235.7|1235.9|1235.4|301
1751482200000|2025-07-02 18:50:00|1236.1|1235.6|1235.9|1235.4|1236.1|1235.6|1235.8|1235.3|218
1751482500000|2025-07-02 18:55:00|1236|1235.5|1235.6|1235.1|1236|1235.5|1235.6|1235.1|274
1751482800000|2025-07-02 19:00:00|1235.7|1235.2|1236|1235.5|1236|1235.5|1235.7|1235.2|157
1751483100000|2025-07-02 19:05:00|1236.1|1235.6|1236.3|1235.8|1236.3|1235.8|1236|1235.5|90
1751483400000|2025-07-02 19:10:00|1236.2|1235.7|1236.1|1235.6|1236.4|1235.9|1236|1235.5|294
1751483700000|2025-07-02 19:15:00|1236|1235.5|1236.3|1235.8|1236.4|1235.9|1235.9|1235.4|328
1751484000000|2025-07-02 19:20:00|1236.2|1235.7|1236.3|1235.8|1236.4|1235.9|1236.1|1235.6|375
1751484300000|2025-07-02 19:25:00|1236.2|1235.7|1236.1|1235.6|1236.3|1235.8|1236|1235.5|193
1751484600000|2025-07-02 19:30:00|1236.2|1235.7|1236.7|1236.2|1236.8|1236.3|1236.2|1235.7|384
1751484900000|2025-07-02 19:35:00|1236.8|1236.3|1236.7|1236.2|1236.8|1236.3|1236.6|1236.1|420
1751485200000|2025-07-02 19:40:00|1236.6|1236.1|1236.6|1236.1|1236.7|1236.2|1236.3|1235.8|408
1751485500000|2025-07-02 19:45:00|1236.5|1236|1236.6|1236.1|1236.8|1236.3|1236.5|1236|345
1751485800000|2025-07-02 19:50:00|1236.8|1236.3|1236.7|1236.2|1237.3|1236.8|1236.6|1236.1|1597
1751486100000|2025-07-02 19:55:00|1236.8|1236.3|1238|1237.5|1238.1|1237.6|1236.7|1236.2|8831
1751486400000|2025-07-02 20:00:00|1237.9|1235.9|1237.3|1235.3|1238.1|1236.1|1237.3|1235.3|1179
1751486700000|2025-07-02 20:05:00|1237.4|1235.4|1237.6|1235.6|1237.6|1235.6|1237.4|1235.4|43
1751487000000|2025-07-02 20:10:00|1237.5|1235.5|1237.8|1235.8|1237.8|1235.8|1237.4|1235.4|587
1751487300000|2025-07-02 20:15:00|1237.7|1235.7|1237.5|1235.5|1237.7|1235.7|1237.5|1235.5|37
1751487600000|2025-07-02 20:20:00|1237.6|1235.6|1237.5|1235.5|1237.7|1235.7|1237.5|1235.5|21
1751487900000|2025-07-02 20:25:00|1237.6|1235.6|1237.8|1235.8|1237.8|1235.8|1237.6|1235.6|14
1751488200000|2025-07-02 20:30:00|1237.7|1235.7|1237.8|1235.8|1237.8|1235.8|1237.7|1235.7|14
1751488500000|2025-07-02 20:35:00|1237.7|1235.7|1237.8|1235.8|1237.8|1235.8|1237.7|1235.7|27
1751488800000|2025-07-02 20:40:00|||||||||26
1751489100000|2025-07-02 20:45:00|1237.9|1235.9|1238|1236|1238|1236|1237.9|1235.9|5
1751489400000|2025-07-02 20:50:00|||||||||8
1751489700000|2025-07-02 20:55:00|1237.9|1235.9|1238|1236|1238.1|1236.1|1237.7|1235.7|37
1751490000000|2025-07-02 21:00:00|1236.9|1234.9|1236.9|1234.9|1236.9|1234.9|1236.9|1234.9|2
1751491200000|2025-07-02 21:20:00|1239.3|1237.3|1239.4|1237.4|1239.4|1237.4|1239.3|1237.3|1
1751491500000|2025-07-02 21:25:00|1239.7|1237.7|1239.7|1237.7|1239.7|1237.7|1239.7|1237.7|0
1751493300000|2025-07-02 21:55:00|1239.6|1237.6|1239.6|1237.6|1239.6|1237.6|1239.6|1237.6|9
1751493600000|2025-07-02 22:00:00|1238.6|1236.6|1238.4|1236.4|1238.8|1236.8|1238.1|1236.1|0
1751493900000|2025-07-02 22:05:00|1238.5|1236.5|1238.1|1236.1|1238.5|1236.5|1238|1236|0
1751494200000|2025-07-02 22:10:00|1238|1236|1237.8|1235.8|1238.1|1236.1|1237.8|1235.8|0
1751494500000|2025-07-02 22:15:00|1237.9|1235.9|1237.7|1235.7|1238|1236|1237.7|1235.7|0
1751494800000|2025-07-02 22:20:00|1237.8|1235.8|1237.8|1235.8|1237.9|1235.9|1237.7|1235.7|0
1751495100000|2025-07-02 22:25:00|1237.9|1235.9|1237.8|1235.8|1237.9|1235.9|1237.8|1235.8|0
1751495400000|2025-07-02 22:30:00|1237.9|1235.9|1238|1236|1238|1236|1237.8|1235.8|0
1751495700000|2025-07-02 22:35:00|1238.1|1236.1|1238.1|1236.1|1238.1|1236.1|1238|1236|0
1751496000000|2025-07-02 22:40:00|1238|1236|1238.3|1236.3|1238.3|1236.3|1238|1236|0
1751496300000|2025-07-02 22:45:00|1238.4|1236.4|1238.3|1236.3|1238.4|1236.4|1238.3|1236.3|0
1751496600000|2025-07-02 22:50:00|1238.4|1236.4|1238.4|1236.4|1238.5|1236.5|1238.3|1236.3|0
1751496900000|2025-07-02 22:55:00|1238.3|1236.3|1238.4|1236.4|1238.5|1236.5|1238.2|1236.2|0
1751497200000|2025-07-02 23:00:00|1238.3|1236.3|1238.4|1236.4|1238.5|1236.5|1238.3|1236.3|0
1751497500000|2025-07-02 23:05:00|1238.3|1236.3|1238.4|1236.4|1238.5|1236.5|1238.3|1236.3|0
1751497800000|2025-07-02 23:10:00|1238.5|1236.5|1238.5|1236.5|1238.6|1236.6|1238.4|1236.4|0
1751498100000|2025-07-02 23:15:00|1238.4|1236.4|1238.5|1236.5|1238.5|1236.5|1238.4|1236.4|0
1751498400000|2025-07-02 23:20:00|1238.4|1236.4|1238.4|1236.4|1238.6|1236.6|1238.4|1236.4|0
1751498700000|2025-07-02 23:25:00|1238.5|1236.5|1238.5|1236.5|1238.6|1236.6|1238.5|1236.5|0
1751499000000|2025-07-02 23:30:00|1238.4|1236.4|1238.5|1236.5|1238.5|1236.5|1238.4|1236.4|0
1751499300000|2025-07-02 23:35:00|1238.4|1236.4|1238.5|1236.5|1238.5|1236.5|1238.4|1236.4|0
1751499600000|2025-07-02 23:40:00|1238.6|1236.6|1238.5|1236.5|1238.6|1236.6|1238.4|1236.4|0
1751500200000|2025-07-02 23:50:00|1238.4|1236.4|1238.6|1236.6|1238.6|1236.6|1238.4|1236.4|0
1751500500000|2025-07-02 23:55:00|1238.5|1236.5|1238.6|1236.6|1238.6|1236.6|1238.5|1236.5|0
1751500800000|2025-07-03 00:00:00|1238.3|1236.3|1236.5|1234.5|1238.3|1236.3|1236.5|1234.5|98
1751501100000|2025-07-03 00:05:00|1237.5|1235.5|1237.5|1235.5|1237.6|1235.6|1237.2|1235.2|37
1751501400000|2025-07-03 00:10:00|1237.6|1235.6|1238|1236|1238.1|1236.1|1237.6|1235.6|48
1751501700000|2025-07-03 00:15:00|1238.1|1236.1|1238.6|1236.6|1238.7|1236.7|1238.1|1236.1|31
1751502000000|2025-07-03 00:20:00|1238.3|1236.3|1238.3|1236.3|1238.4|1236.4|1237.7|1235.7|18
1751502300000|2025-07-03 00:25:00|1238|1236|1237.8|1235.8|1238|1236|1237.5|1235.5|13
1751502600000|2025-07-03 00:30:00|1237.9|1235.9|1238|1236|1238|1236|1237.6|1235.6|8
1751502900000|2025-07-03 00:35:00|1238.1|1236.1|1238|1236|1238.1|1236.1|1238|1236|2
1751503200000|2025-07-03 00:40:00|1238.2|1236.2|1238.5|1236.5|1238.5|1236.5|1238.2|1236.2|8
1751503500000|2025-07-03 00:45:00|1238.6|1236.6|1238.6|1236.6|1238.7|1236.7|1238.1|1236.1|26
1751503800000|2025-07-03 00:50:00|1238.7|1236.7|1239.1|1237.1|1239.1|1237.1|1238.7|1236.7|7
1751504100000|2025-07-03 00:55:00|1239.2|1237.2|1238.8|1236.8|1239.2|1237.2|1238.7|1236.7|3
1751504400000|2025-07-03 01:00:00|1239.1|1237.1|1238.9|1236.9|1239.4|1237.4|1238.9|1236.9|63
1751504700000|2025-07-03 01:05:00|1239|1237|1239.4|1237.4|1239.4|1237.4|1238.9|1236.9|26
1751505000000|2025-07-03 01:10:00|1239.3|1237.3|1239.4|1237.4|1240|1238|1239.3|1237.3|21
1751505300000|2025-07-03 01:15:00|1239.6|1237.6|1240.3|1238.3|1240.3|1238.3|1239.4|1237.4|27
1751505600000|2025-07-03 01:20:00|1240.1|1238.1|1240.6|1238.6|1240.7|1238.7|1239.9|1237.9|9
1751505900000|2025-07-03 01:25:00|1241|1239|1241.5|1239.5|1241.6|1239.6|1240.9|1238.9|52
1751506200000|2025-07-03 01:30:00|1241.2|1239.2|1239.9|1237.9|1241.2|1239.2|1239.7|1237.7|31
1751506500000|2025-07-03 01:35:00|1240|1238|1238.2|1236.2|1240|1238|1238|1236|17
1751506800000|2025-07-03 01:40:00|1238|1236|1237.3|1235.3|1238|1236|1237.1|1235.1|31
1751507100000|2025-07-03 01:45:00|1237.8|1235.8|1237.6|1235.6|1237.8|1235.8|1237.2|1235.2|8
1751507400000|2025-07-03 01:50:00|1237|1235|1237|1235|1237|1235|1237|1235|3
1751508000000|2025-07-03 02:00:00|1237.3|1235.3|1237.1|1235.1|1237.4|1235.4|1236.7|1234.7|6
1751508300000|2025-07-03 02:05:00|1237.2|1235.2|1236.2|1234.2|1237.2|1235.2|1236.1|1234.1|27
1751508600000|2025-07-03 02:10:00|1236|1234|1235.5|1233.5|1236|1234|1235.3|1233.3|66
1751508900000|2025-07-03 02:15:00|1235.3|1233.3|1235|1233|1235.6|1233.6|1235|1233|40
1751509200000|2025-07-03 02:20:00|1234.9|1232.9|1234.9|1232.9|1235|1233|1234.7|1232.7|35
1751509500000|2025-07-03 02:25:00|1235.3|1233.3|1235.4|1233.4|1235.7|1233.7|1235.3|1233.3|55
1751509800000|2025-07-03 02:30:00|1235.5|1233.5|1235.9|1233.9|1235.9|1233.9|1235.4|1233.4|90
1751510100000|2025-07-03 02:35:00|1236.1|1234.1|1235.4|1233.4|1236.1|1234.1|1235.4|1233.4|29
1751510400000|2025-07-03 02:40:00|1235.5|1233.5|1235.8|1233.8|1235.8|1233.8|1235.4|1233.4|24
1751510700000|2025-07-03 02:45:00|1236|1234|1236|1234|1236.4|1234.4|1236|1234|22
1751511000000|2025-07-03 02:50:00|1236.2|1234.2|1236.2|1234.2|1236.2|1234.2|1236.2|1234.2|1
1751511300000|2025-07-03 02:55:00|1235.8|1233.8|1235.7|1233.7|1235.8|1233.8|1235.7|1233.7|19
1751511600000|2025-07-03 03:00:00|1235.8|1233.8|1236.7|1234.7|1236.7|1234.7|1235.8|1233.8|9
1751511900000|2025-07-03 03:05:00|1236.9|1234.9|1236.9|1234.9|1237.3|1235.3|1236.8|1234.8|7
1751512200000|2025-07-03 03:10:00|1237|1235|1237.2|1235.2|1237.4|1235.4|1237|1235|14
1751512500000|2025-07-03 03:15:00|1237.4|1235.4|1237|1235|1237.4|1235.4|1236.7|1234.7|14
1751512800000|2025-07-03 03:20:00|1237.3|1235.3|1236.9|1234.9|1237.4|1235.4|1236.9|1234.9|86
1751513100000|2025-07-03 03:25:00|1237|1235|1237.3|1235.3|1237.3|1235.3|1237|1235|3
1751513400000|2025-07-03 03:30:00|1236.3|1234.3|1236.5|1234.5|1236.5|1234.5|1236.3|1234.3|17
1751513700000|2025-07-03 03:35:00|1236.3|1234.3|1236.7|1234.7|1236.7|1234.7|1236.1|1234.1|7
1751514000000|2025-07-03 03:40:00|1236.6|1234.6|1236.6|1234.6|1236.6|1234.6|1236.4|1234.4|113
1751514300000|2025-07-03 03:45:00|1236.4|1234.4|1236.4|1234.4|1236.7|1234.7|1236.3|1234.3|28
1751514600000|2025-07-03 03:50:00|1236.2|1234.2|1235.7|1233.7|1236.2|1234.2|1235.7|1233.7|36
1751514900000|2025-07-03 03:55:00|1235.6|1233.6|1235.7|1233.7|1236|1234|1235.6|1233.6|11
1751515200000|2025-07-03 04:00:00|1235.8|1233.8|1236.2|1234.2|1236.3|1234.3|1235.8|1233.8|122
1751515500000|2025-07-03 04:05:00|1236.3|1234.3|1236.8|1234.8|1237.1|1235.1|1236.3|1234.3|55
1751515800000|2025-07-03 04:10:00|1236.7|1234.7|1237.4|1235.4|1237.4|1235.4|1236.7|1234.7|19
1751516100000|2025-07-03 04:15:00|1237.3|1235.3|1237.3|1235.3|1237.5|1235.5|1237.1|1235.1|20
1751516400000|2025-07-03 04:20:00|1237.5|1235.5|1237.5|1235.5|1237.6|1235.6|1237.4|1235.4|11
1751516700000|2025-07-03 04:25:00|1237.6|1235.6|1237.6|1235.6|1237.6|1235.6|1237.5|1235.5|7
1751517000000|2025-07-03 04:30:00|1237.5|1235.5|1237.4|1235.4|1237.6|1235.6|1237.4|1235.4|15
1751517300000|2025-07-03 04:35:00|1237.3|1235.3|1237.5|1235.5|1237.5|1235.5|1237.3|1235.3|11
1751517600000|2025-07-03 04:40:00|1237.6|1235.6|1237.5|1235.5|1237.6|1235.6|1237.5|1235.5|3
1751517900000|2025-07-03 04:45:00|1237.4|1235.4|1237.5|1235.5|1237.5|1235.5|1237.4|1235.4|4
1751518200000|2025-07-03 04:50:00|1237.4|1235.4|1236.9|1234.9|1237.4|1235.4|1236.9|1234.9|16
1751518500000|2025-07-03 04:55:00|1237.1|1235.1|1237.3|1235.3|1237.3|1235.3|1237|1235|20
1751518800000|2025-07-03 05:00:00|1237.2|1235.2|1236.9|1234.9|1237.3|1235.3|1236.9|1234.9|58
1751519100000|2025-07-03 05:05:00|1236.7|1234.7|1236.2|1234.2|1236.8|1234.8|1236.2|1234.2|31
1751519400000|2025-07-03 05:10:00|1235.9|1233.9|1235.9|1233.9|1235.9|1233.9|1235.8|1233.8|12
1751519700000|2025-07-03 05:15:00|1235.8|1233.8|1236.2|1234.2|1236.2|1234.2|1235.8|1233.8|14
1751520000000|2025-07-03 05:20:00|1236.3|1234.3|1236.5|1234.5|1236.5|1234.5|1236.2|1234.2|11
1751520300000|2025-07-03 05:25:00|1236.6|1234.6|1236.7|1234.7|1236.9|1234.9|1236.6|1234.6|11
1751520600000|2025-07-03 05:30:00|1236.9|1234.9|1236.9|1234.9|1237|1235|1236.6|1234.6|31
1751520900000|2025-07-03 05:35:00|1237|1235|1236.9|1234.9|1237.2|1235.2|1236.4|1234.4|42
1751521200000|2025-07-03 05:40:00|1237|1235|1237.4|1235.4|1237.4|1235.4|1237|1235|3
1751521500000|2025-07-03 05:45:00|1237.5|1235.5|1237.6|1235.6|1237.7|1235.7|1237.4|1235.4|9
1751521800000|2025-07-03 05:50:00|1237.7|1235.7|1237.9|1235.9|1238.3|1236.3|1237.7|1235.7|42
1751522100000|2025-07-03 05:55:00|1238|1236|1238.4|1236.4|1238.4|1236.4|1237.7|1235.7|124
1751522400000|2025-07-03 06:00:00|1238.5|1236.5|1238.2|1236.2|1238.9|1236.9|1237.9|1235.9|151
1751522700000|2025-07-03 06:05:00|1238.3|1236.3|1238.3|1236.3|1238.6|1236.6|1238.2|1236.2|46
1751523000000|2025-07-03 06:10:00|1238.4|1236.4|1237.8|1235.8|1238.5|1236.5|1237.7|1235.7|19
1751523300000|2025-07-03 06:15:00|1238.1|1236.1|1238.3|1236.3|1238.3|1236.3|1237.9|1235.9|10
1751523600000|2025-07-03 06:20:00|1238.6|1236.6|1238.8|1236.8|1238.9|1236.9|1238.6|1236.6|14
1751523900000|2025-07-03 06:25:00|1238.9|1236.9|1239.2|1237.2|1239.3|1237.3|1238.9|1236.9|21
1751524200000|2025-07-03 06:30:00|1239.1|1237.1|1239.2|1237.2|1239.7|1237.7|1239.1|1237.1|120
1751524500000|2025-07-03 06:35:00|1239.1|1237.1|1239.3|1237.3|1239.6|1237.6|1239.1|1237.1|33
1751524800000|2025-07-03 06:40:00|1239.2|1237.2|1239.7|1237.7|1239.7|1237.7|1239.1|1237.1|11
1751525100000|2025-07-03 06:45:00|1239.8|1237.8|1239.4|1237.4|1239.9|1237.9|1239.3|1237.3|67
1751525400000|2025-07-03 06:50:00|1239.5|1237.5|1239.6|1237.6|1239.9|1237.9|1239.4|1237.4|145
1751525700000|2025-07-03 06:55:00|1239.7|1237.7|1239.9|1237.9|1240|1238|1239.6|1237.6|213
1751526000000|2025-07-03 07:00:00|1239.8|1237.8|1240.3|1238.3|1240.7|1238.7|1239.7|1237.7|330
1751526300000|2025-07-03 07:05:00|1240.2|1238.2|1239.4|1237.4|1240.2|1238.2|1239.3|1237.3|85
1751526600000|2025-07-03 07:10:00|1239.2|1237.2|1239.2|1237.2|1239.6|1237.6|1239.1|1237.1|238
1751526900000|2025-07-03 07:15:00|1239.3|1237.3|1239.1|1237.1|1239.4|1237.4|1239|1237|172
1751527200000|2025-07-03 07:20:00|1239|1237|1239.7|1237.7|1239.7|1237.7|1238.9|1236.9|191
1751527500000|2025-07-03 07:25:00|1239.6|1237.6|1239.8|1237.8|1239.9|1237.9|1239.4|1237.4|191
1751527800000|2025-07-03 07:30:00|1239.9|1237.9|1240.3|1238.3|1240.3|1238.3|1239.8|1237.8|179
1751528100000|2025-07-03 07:35:00|1240.4|1238.4|1240.2|1238.2|1240.5|1238.5|1240.2|1238.2|331
1751528400000|2025-07-03 07:40:00|1240.3|1238.3|1240.4|1238.4|1240.5|1238.5|1240.3|1238.3|196
1751528700000|2025-07-03 07:45:00|1240.5|1238.5|1240|1238|1240.6|1238.6|1240|1238|289
1751529000000|2025-07-03 07:50:00|1240.1|1238.1|1240.2|1238.2|1240.4|1238.4|1239.9|1237.9|254
1751529300000|2025-07-03 07:55:00|1240.3|1238.3|1240|1238|1240.3|1238.3|1239.6|1237.6|311
1751529600000|2025-07-03 08:00:00|1240.2|1238.2|1241.2|1239.2|1241.2|1239.2|1240.2|1238.2|471
1751529900000|2025-07-03 08:05:00|1241.3|1239.3|1241.4|1239.4|1241.6|1239.6|1241.2|1239.2|319
1751530200000|2025-07-03 08:10:00|1241.5|1239.5|1241.6|1239.6|1241.8|1239.8|1241.4|1239.4|48
1751530500000|2025-07-03 08:15:00|1241.7|1239.7|1241|1239|1241.7|1239.7|1241|1239|98
1751530800000|2025-07-03 08:20:00|1241.1|1239.1|1241.2|1239.2|1241.2|1239.2|1240.9|1238.9|21
1751531100000|2025-07-03 08:25:00|1241.1|1239.1|1240.7|1238.7|1241.1|1239.1|1240.6|1238.6|124
1751531400000|2025-07-03 08:30:00|1241|1239|1240.5|1238.5|1241|1239|1240.5|1238.5|51
1751531700000|2025-07-03 08:35:00|1240.6|1238.6|1240.9|1238.9|1241|1239|1240.4|1238.4|63
1751532000000|2025-07-03 08:40:00|1240.8|1238.8|1240.8|1238.8|1241|1239|1240.7|1238.7|51
1751532300000|2025-07-03 08:45:00|1240.7|1238.7|1240.9|1238.9|1241|1239|1240.7|1238.7|59
1751532600000|2025-07-03 08:50:00|1241|1239|1240.6|1238.6|1241|1239|1240.4|1238.4|59
1751532900000|2025-07-03 08:55:00|1240.5|1238.5|1239.6|1237.6|1240.5|1238.5|1239.4|1237.4|70
1751533200000|2025-07-03 09:00:00|1239.7|1237.7|1239|1237|1239.7|1237.7|1238.8|1236.8|67
1751533500000|2025-07-03 09:05:00|1239.1|1237.1|1238.7|1236.7|1239.1|1237.1|1238.6|1236.6|52
1751533800000|2025-07-03 09:10:00|1238.8|1236.8|1238.9|1236.9|1239.1|1237.1|1238.8|1236.8|41
1751534100000|2025-07-03 09:15:00|1238.8|1236.8|1239.1|1237.1|1239.1|1237.1|1238.5|1236.5|117
1751534400000|2025-07-03 09:20:00|1239|1237|1238.4|1236.4|1239.1|1237.1|1238.4|1236.4|184
1751534700000|2025-07-03 09:25:00|1238.5|1236.5|1238.6|1236.6|1238.8|1236.8|1238.5|1236.5|129
1751535000000|2025-07-03 09:30:00|1238.5|1236.5|1238|1236|1238.6|1236.6|1238|1236|141
1751535300000|2025-07-03 09:35:00|1238.1|1236.1|1237.8|1235.8|1238.3|1236.3|1237.7|1235.7|83
1751535600000|2025-07-03 09:40:00|1237.7|1235.7|1238|1236|1238.4|1236.4|1237.6|1235.6|64
1751535900000|2025-07-03 09:45:00|1237.9|1235.9|1238.3|1236.3|1238.5|1236.5|1237.9|1235.9|69
1751536200000|2025-07-03 09:50:00|1238.4|1236.4|1238.3|1236.3|1238.4|1236.4|1238.1|1236.1|63
1751536500000|2025-07-03 09:55:00|1238.4|1236.4|1237.8|1235.8|1238.4|1236.4|1237.6|1235.6|177
1751536800000|2025-07-03 10:00:00|1237.6|1235.6|1237.9|1235.9|1238.2|1236.2|1237.6|1235.6|94
1751537100000|2025-07-03 10:05:00|1237.8|1235.8|1237.5|1235.5|1237.9|1235.9|1237.5|1235.5|40
1751537400000|2025-07-03 10:10:00|1237.6|1235.6|1237.7|1235.7|1237.8|1235.8|1237.3|1235.3|68
1751537700000|2025-07-03 10:15:00|1237.6|1235.6|1237.6|1235.6|1237.7|1235.7|1237.3|1235.3|134
1751538000000|2025-07-03 10:20:00|1237.5|1235.5|1237.6|1235.6|1237.7|1235.7|1237.5|1235.5|140
1751538300000|2025-07-03 10:25:00|1237.7|1235.7|1237.8|1235.8|1238|1236|1237.6|1235.6|78
1751538600000|2025-07-03 10:30:00|1237.9|1235.9|1238.3|1236.3|1238.3|1236.3|1237.8|1235.8|162
1751538900000|2025-07-03 10:35:00|1238.4|1236.4|1238.2|1236.2|1238.4|1236.4|1238.1|1236.1|104
1751539200000|2025-07-03 10:40:00|1238.1|1236.1|1238.2|1236.2|1238.4|1236.4|1238.1|1236.1|101
1751539500000|2025-07-03 10:45:00|1238.3|1236.3|1238.2|1236.2|1238.5|1236.5|1238.1|1236.1|43
1751539800000|2025-07-03 10:50:00|1238.1|1236.1|1238.2|1236.2|1238.3|1236.3|1238|1236|41
1751540100000|2025-07-03 10:55:00|1238.4|1236.4|1238|1236|1238.4|1236.4|1237.8|1235.8|52
1751540400000|2025-07-03 11:00:00|1238.1|1236.1|1238.2|1236.2|1238.3|1236.3|1237.9|1235.9|64
1751540700000|2025-07-03 11:05:00|1238.1|1236.1|1237.9|1235.9|1238.2|1236.2|1237.7|1235.7|86
1751541000000|2025-07-03 11:10:00|1238|1236|1238.1|1236.1|1238.3|1236.3|1237.9|1235.9|29
1751541300000|2025-07-03 11:15:00|1238|1236|1238.4|1236.4|1238.4|1236.4|1238|1236|30
1751541600000|2025-07-03 11:20:00|1238.5|1236.5|1238.3|1236.3|1238.7|1236.7|1238.3|1236.3|94
1751541900000|2025-07-03 11:25:00|1238.2|1236.2|1238.5|1236.5|1238.6|1236.6|1238.2|1236.2|27
1751542200000|2025-07-03 11:30:00|1238.6|1236.6|1238.2|1236.2|1238.6|1236.6|1237.8|1235.8|33
1751542500000|2025-07-03 11:35:00|1238.3|1236.3|1238.3|1236.3|1238.4|1236.4|1238.3|1236.3|57
1751542800000|2025-07-03 11:40:00|1238.4|1236.4|1238.4|1236.4|1238.6|1236.6|1238.4|1236.4|88
1751543100000|2025-07-03 11:45:00|1238.5|1236.5|1237.8|1235.8|1238.5|1236.5|1237.8|1235.8|92
1751543400000|2025-07-03 11:50:00|1237.9|1235.9|1238.3|1236.3|1238.3|1236.3|1237.8|1235.8|76
1751543700000|2025-07-03 11:55:00|1238.4|1236.4|1238.2|1236.2|1238.5|1236.5|1238.2|1236.2|90
1751544000000|2025-07-03 12:00:00|1238.4|1236.4|1238.7|1236.7|1238.9|1236.9|1238|1236|529
1751544300000|2025-07-03 12:05:00|1238.8|1236.8|1239.2|1237.2|1239.5|1237.5|1238.8|1236.8|944
1751544600000|2025-07-03 12:10:00|1239.1|1237.1|1239|1237|1239.1|1237.1|1238.8|1236.8|185
1751544900000|2025-07-03 12:15:00|1239.1|1237.1|1239|1237|1239.2|1237.2|1238.9|1236.9|122
1751545200000|2025-07-03 12:20:00|1238.9|1236.9|1238.3|1236.3|1239|1237|1238.3|1236.3|105
1751545500000|2025-07-03 12:25:00|1238.4|1236.4|1238.8|1236.8|1238.8|1236.8|1238.2|1236.2|108
1751545800000|2025-07-03 12:30:00|1239|1237|1235.8|1233.8|1239.7|1237.7|1235.6|1233.6|1885
1751546100000|2025-07-03 12:35:00|1236|1234|1236.5|1234.5|1237.3|1235.3|1235.8|1233.8|817
1751546400000|2025-07-03 12:40:00|1236.6|1234.6|1235.9|1233.9|1237|1235|1235.4|1233.4|346
1751546700000|2025-07-03 12:45:00|1235.8|1233.8|1234.7|1232.7|1235.9|1233.9|1234.7|1232.7|224
1751547000000|2025-07-03 12:50:00|1234.6|1232.6|1235.6|1233.6|1235.7|1233.7|1234.6|1232.6|133
1751547300000|2025-07-03 12:55:00|1235.7|1233.7|1236.9|1234.9|1237.1|1235.1|1235.7|1233.7|318
1751547600000|2025-07-03 13:00:00|1236.7|1234.7|1237|1235|1237.4|1235.4|1236.4|1234.4|261
1751547900000|2025-07-03 13:05:00|1236.9|1234.9|1237.6|1235.6|1238|1236|1236.7|1234.7|476
1751548200000|2025-07-03 13:10:00|1237.7|1235.7|1237.6|1235.6|1237.7|1235.7|1237|1235|279
1751548500000|2025-07-03 13:15:00|1237.7|1235.7|1237.5|1235.5|1238.1|1236.1|1237.5|1235.5|463
1751548800000|2025-07-03 13:20:00|1237.4|1235.4|1238.3|1236.3|1238.5|1236.5|1237.4|1235.4|349
1751549100000|2025-07-03 13:25:00|1238.2|1236.2|1238.8|1236.8|1238.8|1236.8|1238.1|1236.1|167
1751549400000|2025-07-03 13:30:00|1238.1|1237.6|1239.6|1239.1|1240|1239.5|1237.9|1237.4|3151
1751549700000|2025-07-03 13:35:00|1239.7|1239.2|1241.2|1240.7|1241.2|1240.7|1239.6|1239.1|1527
1751550000000|2025-07-03 13:40:00|1241.3|1240.8|1241.7|1241.2|1241.8|1241.3|1240.6|1240.1|930
1751550300000|2025-07-03 13:45:00|1241.6|1241.1|1241.9|1241.4|1242.1|1241.6|1241.2|1240.7|1318
1751550600000|2025-07-03 13:50:00|1241.8|1241.3|1241.9|1241.4|1242.4|1241.9|1241.5|1241|1203
1751550900000|2025-07-03 13:55:00|1242.1|1241.6|1241.9|1241.4|1242.4|1241.9|1241.9|1241.4|715
1751551200000|2025-07-03 14:00:00|1242|1241.5|1242.3|1241.8|1243.3|1242.8|1241.9|1241.4|1582
1751551500000|2025-07-03 14:05:00|1242.2|1241.7|1242.5|1242|1243|1242.5|1242.2|1241.7|1506
1751551800000|2025-07-03 14:10:00|1242.4|1241.9|1242.3|1241.8|1242.8|1242.3|1241.9|1241.4|2080
1751552100000|2025-07-03 14:15:00|1242.2|1241.7|1242|1241.5|1242.2|1241.7|1241.7|1241.2|734
1751552400000|2025-07-03 14:20:00|1242.1|1241.6|1242.3|1241.8|1242.3|1241.8|1241.9|1241.4|779
1751552700000|2025-07-03 14:25:00|1242.2|1241.7|1242.7|1242.2|1243|1242.5|1241.9|1241.4|859
1751553000000|2025-07-03 14:30:00|1242.6|1242.1|1242|1241.5|1242.8|1242.3|1241.4|1240.9|674
1751553300000|2025-07-03 14:35:00|1241.9|1241.4|1242.4|1241.9|1242.7|1242.2|1241.9|1241.4|695
1751553600000|2025-07-03 14:40:00|1242.3|1241.8|1241.6|1241.1|1242.3|1241.8|1241.2|1240.7|561
1751553900000|2025-07-03 14:45:00|1241.5|1241|1241.8|1241.3|1242.1|1241.6|1241.3|1240.8|1276
1751554200000|2025-07-03 14:50:00|1241.7|1241.2|1241.6|1241.1|1241.8|1241.3|1241.1|1240.6|388
1751554500000|2025-07-03 14:55:00|1241.7|1241.2|1241.5|1241|1242|1241.5|1241.3|1240.8|529
1751554800000|2025-07-03 15:00:00|1241.4|1240.9|1240.8|1240.3|1241.7|1241.2|1240.6|1240.1|623
1751555100000|2025-07-03 15:05:00|1240.9|1240.4|1241.2|1240.7|1241.7|1241.2|1240.9|1240.4|790
1751555400000|2025-07-03 15:10:00|1241.3|1240.8|1241.7|1241.2|1242|1241.5|1241.2|1240.7|448
1751555700000|2025-07-03 15:15:00|1241.8|1241.3|1242.2|1241.7|1242.3|1241.8|1241.5|1241|694
1751556000000|2025-07-03 15:20:00|1242.3|1241.8|1242.8|1242.3|1242.8|1242.3|1242.1|1241.6|879
1751556300000|2025-07-03 15:25:00|1242.7|1242.2|1243|1242.5|1243.2|1242.7|1242.6|1242.1|975
1751556600000|2025-07-03 15:30:00|1243.1|1242.6|1243.2|1242.7|1243.5|1243|1243|1242.5|826
1751556900000|2025-07-03 15:35:00|1243.3|1242.8|1243.5|1243|1243.7|1243.2|1243|1242.5|1086
1751557200000|2025-07-03 15:40:00|1243.6|1243.1|1243.5|1243|1243.8|1243.3|1243.3|1242.8|642
1751557500000|2025-07-03 15:45:00|1243.4|1242.9|1243.8|1243.3|1243.8|1243.3|1243.3|1242.8|563
1751557800000|2025-07-03 15:50:00|1243.7|1243.2|1243.6|1243.1|1243.9|1243.4|1243.4|1242.9|931
1751558100000|2025-07-03 15:55:00|1243.5|1243|1243|1242.5|1243.6|1243.1|1242.8|1242.3|744
1751558400000|2025-07-03 16:00:00|1243.1|1242.6|1242.4|1241.9|1243.3|1242.8|1242.4|1241.9|366
1751558700000|2025-07-03 16:05:00|1242.3|1241.8|1242.4|1241.9|1242.5|1242|1242.2|1241.7|323
1751559000000|2025-07-03 16:10:00|1242.5|1242|1242.6|1242.1|1242.6|1242.1|1242.3|1241.8|585
1751559300000|2025-07-03 16:15:00|1242.5|1242|1242.3|1241.8|1242.5|1242|1242.1|1241.6|390
1751559600000|2025-07-03 16:20:00|1242.2|1241.7|1241.3|1240.8|1242.2|1241.7|1241.1|1240.6|480
1751559900000|2025-07-03 16:25:00|1241.2|1240.7|1240.8|1240.3|1241.4|1240.9|1240.8|1240.3|652
1751560200000|2025-07-03 16:30:00|1240.7|1240.2|1241.3|1240.8|1241.3|1240.8|1240.6|1240.1|670
1751560500000|2025-07-03 16:35:00|1241.4|1240.9|1241.2|1240.7|1241.4|1240.9|1241|1240.5|556
1751560800000|2025-07-03 16:40:00|1241.3|1240.8|1241|1240.5|1241.3|1240.8|1240.8|1240.3|693
1751561100000|2025-07-03 16:45:00|1241.1|1240.6|1240.2|1239.7|1241.1|1240.6|1240.2|1239.7|637
1751561400000|2025-07-03 16:50:00|1240.3|1239.8|1241.2|1240.7|1241.2|1240.7|1240|1239.5|1217
1751561700000|2025-07-03 16:55:00|1241.3|1240.8|1242.4|1241.9|1243|1242.5|1241.2|1240.7|9798
1751562000000|2025-07-03 17:00:00|1242.5|1242|1242.1|1241.6|1242.7|1242.2|1242.1|1241.6|471
1751562300000|2025-07-03 17:05:00|1242.2|1241.7|1241.9|1241.4|1242.2|1241.7|1241.9|1241.4|121
1751562600000|2025-07-03 17:10:00|1241.8|1241.3|1241.6|1241.1|1241.9|1241.4|1241.3|1240.8|676
1751562900000|2025-07-03 17:15:00|1242|1240|1242.2|1240.2|1242.2|1240.2|1242|1240|0
1751563200000|2025-07-03 17:20:00|1242.3|1240.3|1242.4|1240.4|1242.4|1240.4|1242.3|1240.3|0
1751563500000|2025-07-03 17:25:00|1242.2|1240.2|1242.2|1240.2|1242.2|1240.2|1242.2|1240.2|0
1751564100000|2025-07-03 17:35:00|1242|1240|1242.4|1240.4|1242.4|1240.4|1242|1240|0
1751564400000|2025-07-03 17:40:00|1242.6|1240.6|1242.4|1240.4|1242.6|1240.6|1242.2|1240.2|0
1751564700000|2025-07-03 17:45:00|1242.2|1240.2|1242.6|1240.6|1242.6|1240.6|1242.2|1240.2|0
1751565000000|2025-07-03 17:50:00|1242.4|1240.4|1242.4|1240.4|1242.4|1240.4|1242.4|1240.4|0
1751565300000|2025-07-03 17:55:00|1242.2|1240.2|1242|1240|1242.4|1240.4|1242|1240|0
1751565600000|2025-07-03 18:00:00|1241.9|1239.9|1242.2|1240.2|1242.2|1240.2|1241.9|1239.9|0
1751565900000|2025-07-03 18:05:00|1242.3|1240.3|1242|1240|1242.3|1240.3|1242|1240|0
1751566200000|2025-07-03 18:10:00|1241.9|1239.9|1242|1240|1242|1240|1241.9|1239.9|0
1751566500000|2025-07-03 18:15:00|1242.2|1240.2|1242.2|1240.2|1242.2|1240.2|1242|1240|0
1751566800000|2025-07-03 18:20:00|1242.3|1240.3|1242|1240|1242.3|1240.3|1242|1240|0
1751567400000|2025-07-03 18:30:00|1242.2|1240.2|1242|1240|1242.2|1240.2|1242|1240|0
1751568000000|2025-07-03 18:40:00|1242.2|1240.2|1242.2|1240.2|1242.2|1240.2|1242.2|1240.2|0
1751568300000|2025-07-03 18:45:00|1242.3|1240.3|1242.3|1240.3|1242.4|1240.4|1242.2|1240.2|0
1751568600000|2025-07-03 18:50:00|1242.4|1240.4|1242.3|1240.3|1242.4|1240.4|1242.3|1240.3|0
1751568900000|2025-07-03 18:55:00|1242.2|1240.2|1242.2|1240.2|1242.4|1240.4|1242.2|1240.2|0
1751569200000|2025-07-03 19:00:00|1242|1240|1242|1240|1242|1240|1242|1240|0
1751569500000|2025-07-03 19:05:00|1241.9|1239.9|1241.9|1239.9|1241.9|1239.9|1241.9|1239.9|0
1751570400000|2025-07-03 19:20:00|1241.8|1239.8|1241.7|1239.7|1241.8|1239.8|1241.7|1239.7|0
1751570700000|2025-07-03 19:25:00|1241.8|1239.8|1241.7|1239.7|1241.9|1239.9|1241.7|1239.7|0
1751571000000|2025-07-03 19:30:00|1241.5|1239.5|1241.7|1239.7|1241.7|1239.7|1241.5|1239.5|0
1751571300000|2025-07-03 19:35:00|1241.9|1239.9|1241.9|1239.9|1241.9|1239.9|1241.9|1239.9|0
1751571600000|2025-07-03 19:40:00|1242|1240|1242|1240|1242|1240|1241.9|1239.9|0
1751571900000|2025-07-03 19:45:00|1241.9|1239.9|1241.9|1239.9|1242|1240|1241.9|1239.9|0
1751572200000|2025-07-03 19:50:00|1242|1240|1242|1240|1242|1240|1241.9|1239.9|0
1751572500000|2025-07-03 19:55:00|1241.9|1239.9|1242|1240|1242.4|1240.4|1241.9|1239.9|0
1751580000000|2025-07-03 22:00:00|1241.1|1239.1|1240.8|1238.8|1241.7|1239.7|1240.5|1238.5|0
1751580300000|2025-07-03 22:05:00|1240.9|1238.9|1241.6|1239.6|1241.8|1239.8|1240.9|1238.9|0
1751580600000|2025-07-03 22:10:00|1241.7|1239.7|1241.4|1239.4|1241.8|1239.8|1241.3|1239.3|0
1751580900000|2025-07-03 22:15:00|1241.5|1239.5|1241.8|1239.8|1241.9|1239.9|1241.3|1239.3|0
1751581200000|2025-07-03 22:20:00|1241.9|1239.9|1241.6|1239.6|1242|1240|1241.4|1239.4|0
1751581500000|2025-07-03 22:25:00|1241.7|1239.7|1241.6|1239.6|1241.8|1239.8|1241.4|1239.4|0
1751581800000|2025-07-03 22:30:00|1241.7|1239.7|1241.8|1239.8|1241.9|1239.9|1241.6|1239.6|0
1751582100000|2025-07-03 22:35:00|1241.9|1239.9|1241.7|1239.7|1242.1|1240.1|1241.6|1239.6|0
1751582400000|2025-07-03 22:40:00|1241.8|1239.8|1241.5|1239.5|1241.8|1239.8|1241.4|1239.4|0
1751582700000|2025-07-03 22:45:00|1241.6|1239.6|1241.5|1239.5|1241.7|1239.7|1241.4|1239.4|0
1751583000000|2025-07-03 22:50:00|1241.6|1239.6|1241.5|1239.5|1241.7|1239.7|1241.4|1239.4|0
1751583300000|2025-07-03 22:55:00|1241.4|1239.4|1241.3|1239.3|1241.6|1239.6|1241.3|1239.3|0
1751583600000|2025-07-03 23:00:00|1241.2|1239.2|1241.5|1239.5|1241.6|1239.6|1241.1|1239.1|0
1751583900000|2025-07-03 23:05:00|1241.6|1239.6|1241.2|1239.2|1241.6|1239.6|1241.1|1239.1|0
1751584200000|2025-07-03 23:10:00|1241.3|1239.3|1241|1239|1241.3|1239.3|1240.9|1238.9|0
1751584500000|2025-07-03 23:15:00|1241.1|1239.1|1241|1239|1241.2|1239.2|1241|1239|0
1751584800000|2025-07-03 23:20:00|1241.1|1239.1|1241.1|1239.1|1241.1|1239.1|1241|1239|0
1751585100000|2025-07-03 23:25:00|1241|1239|1241.1|1239.1|1241.2|1239.2|1241|1239|0
1751585400000|2025-07-03 23:30:00|1241.2|1239.2|1240.8|1238.8|1241.3|1239.3|1240.8|1238.8|0
1751585700000|2025-07-03 23:35:00|1240.9|1238.9|1240.8|1238.8|1241|1239|1240.8|1238.8|0
1751586000000|2025-07-03 23:40:00|1240.7|1238.7|1240.8|1238.8|1240.8|1238.8|1240.7|1238.7|0
1751586300000|2025-07-03 23:45:00|1240.9|1238.9|1240.9|1238.9|1240.9|1238.9|1240.8|1238.8|0
1751586600000|2025-07-03 23:50:00|1240.8|1238.8|1240.9|1238.9|1240.9|1238.9|1240.7|1238.7|0
1751586900000|2025-07-03 23:55:00|1240.8|1238.8|1240.9|1238.9|1240.9|1238.9|1240.7|1238.7|0
1751587200000|2025-07-04 00:00:00|1240.8|1238.8|1240|1238|1242.5|1240.5|1240|1238|253
1751587500000|2025-07-04 00:05:00|1239.8|1237.8|1239.7|1237.7|1240.1|1238.1|1239.7|1237.7|108
1751587800000|2025-07-04 00:10:00|1239.8|1237.8|1239.1|1237.1|1239.8|1237.8|1238.7|1236.7|150
1751588100000|2025-07-04 00:15:00|1239|1237|1239.3|1237.3|1239.3|1237.3|1238.5|1236.5|56
1751588400000|2025-07-04 00:20:00|1239.2|1237.2|1238.6|1236.6|1239.2|1237.2|1238.4|1236.4|49
1751588700000|2025-07-04 00:25:00|1238.7|1236.7|1238.7|1236.7|1238.8|1236.8|1238.5|1236.5|39
1751589000000|2025-07-04 00:30:00|1238.6|1236.6|1238.5|1236.5|1238.6|1236.6|1238.5|1236.5|10
1751589300000|2025-07-04 00:35:00|1238.4|1236.4|1238|1236|1238.4|1236.4|1237.9|1235.9|40
1751589600000|2025-07-04 00:40:00|1238.1|1236.1|1238.2|1236.2|1238.2|1236.2|1237.8|1235.8|41
1751589900000|2025-07-04 00:45:00|1238|1236|1237.6|1235.6|1238|1236|1237.6|1235.6|70
1751590200000|2025-07-04 00:50:00|1237.8|1235.8|1238.1|1236.1|1238.2|1236.2|1237.7|1235.7|17
1751590500000|2025-07-04 00:55:00|1237.8|1235.8|1238.2|1236.2|1238.5|1236.5|1237.8|1235.8|20
1751590800000|2025-07-04 01:00:00|1238.5|1236.5|1238.3|1236.3|1238.6|1236.6|1238.2|1236.2|49
1751591100000|2025-07-04 01:05:00|1238.1|1236.1|1238.3|1236.3|1238.3|1236.3|1237.9|1235.9|17
1751591400000|2025-07-04 01:10:00|1238|1236|1238.1|1236.1|1238.3|1236.3|1237.8|1235.8|10
1751591700000|2025-07-04 01:15:00|1237.9|1235.9|1236.9|1234.9|1237.9|1235.9|1236.6|1234.6|64
1751592000000|2025-07-04 01:20:00|1236.7|1234.7|1237.4|1235.4|1237.4|1235.4|1236.5|1234.5|50
1751592300000|2025-07-04 01:25:00|1237.3|1235.3|1236.9|1234.9|1237.3|1235.3|1236.9|1234.9|12
1751592600000|2025-07-04 01:30:00|1237.4|1235.4|1236.3|1234.3|1237.7|1235.7|1236.3|1234.3|33
1751592900000|2025-07-04 01:35:00|1236.2|1234.2|1235.9|1233.9|1236.2|1234.2|1235.6|1233.6|31
1751593200000|2025-07-04 01:40:00|1235.5|1233.5|1235.4|1233.4|1235.5|1233.5|1235.4|1233.4|2
1751593500000|2025-07-04 01:45:00|1235.2|1233.2|1234.9|1232.9|1235.2|1233.2|1234.9|1232.9|3
1751593800000|2025-07-04 01:50:00|1235|1233|1234.9|1232.9|1235|1233|1234.8|1232.8|5
1751594100000|2025-07-04 01:55:00|1234.2|1232.2|1233.9|1231.9|1234.3|1232.3|1233.9|1231.9|10
1751594400000|2025-07-04 02:00:00|1233.7|1231.7|1232.4|1230.4|1233.7|1231.7|1232.4|1230.4|196
1751594700000|2025-07-04 02:05:00|1232.3|1230.3|1232|1230|1232.3|1230.3|1231.4|1229.4|92
1751595000000|2025-07-04 02:10:00|1232.1|1230.1|1231.8|1229.8|1232.1|1230.1|1231.2|1229.2|207
1751595300000|2025-07-04 02:15:00|1231.6|1229.6|1231.6|1229.6|1231.6|1229.6|1231.2|1229.2|16
1751595600000|2025-07-04 02:20:00|1231.9|1229.9|1231.9|1229.9|1232.1|1230.1|1231.8|1229.8|35
1751595900000|2025-07-04 02:25:00|1232|1230|1232|1230|1232.1|1230.1|1232|1230|10
1751596200000|2025-07-04 02:30:00|1232.9|1230.9|1233.1|1231.1|1233.1|1231.1|1232.9|1230.9|2
1751596500000|2025-07-04 02:35:00|1233.3|1231.3|1233.3|1231.3|1233.3|1231.3|1233.3|1231.3|1
1751596800000|2025-07-04 02:40:00|1233.8|1231.8|1234.1|1232.1|1234.2|1232.2|1233.8|1231.8|28
1751597100000|2025-07-04 02:45:00|1234.3|1232.3|1234.9|1232.9|1234.9|1232.9|1234.1|1232.1|14
1751597400000|2025-07-04 02:50:00|1234.4|1232.4|1234.5|1232.5|1234.5|1232.5|1233.8|1231.8|80
1751597700000|2025-07-04 02:55:00|1234.6|1232.6|1234.4|1232.4|1234.7|1232.7|1234.3|1232.3|12
1751598000000|2025-07-04 03:00:00|1234.7|1232.7|1234.2|1232.2|1234.7|1232.7|1234.2|1232.2|20
1751598300000|2025-07-04 03:05:00|1234.4|1232.4|1234.3|1232.3|1234.4|1232.4|1234.1|1232.1|13
1751598600000|2025-07-04 03:10:00|1234.7|1232.7|1234.8|1232.8|1234.9|1232.9|1234.7|1232.7|18
1751598900000|2025-07-04 03:15:00|1234.9|1232.9|1235.7|1233.7|1235.8|1233.8|1234.9|1232.9|47
1751599200000|2025-07-04 03:20:00|1235.6|1233.6|1235.4|1233.4|1235.6|1233.6|1234.7|1232.7|14
1751599500000|2025-07-04 03:25:00|1235.3|1233.3|1235.9|1233.9|1235.9|1233.9|1235.3|1233.3|3
1751599800000|2025-07-04 03:30:00|1236|1234|1236.2|1234.2|1236.6|1234.6|1236|1234|7
1751600100000|2025-07-04 03:35:00|1235.9|1233.9|1235.3|1233.3|1235.9|1233.9|1235.1|1233.1|8
1751600400000|2025-07-04 03:40:00|1235.4|1233.4|1235.3|1233.3|1235.4|1233.4|1235.2|1233.2|6
1751600700000|2025-07-04 03:45:00|1235.2|1233.2|1235.2|1233.2|1235.4|1233.4|1235|1233|22
1751601000000|2025-07-04 03:50:00|1235|1233|1234.5|1232.5|1235|1233|1234.4|1232.4|11
1751601300000|2025-07-04 03:55:00|1234.9|1232.9|1235.3|1233.3|1235.4|1233.4|1234.9|1232.9|5
1751601600000|2025-07-04 04:00:00|1234.6|1232.6|1234.5|1232.5|1234.7|1232.7|1234.5|1232.5|12
1751601900000|2025-07-04 04:05:00|1234.4|1232.4|1234.1|1232.1|1234.4|1232.4|1234.1|1232.1|10
1751602200000|2025-07-04 04:10:00|1234|1232|1234|1232|1234.2|1232.2|1234|1232|11
1751602500000|2025-07-04 04:15:00|1234.1|1232.1|1234.3|1232.3|1234.5|1232.5|1234.1|1232.1|12
1751602800000|2025-07-04 04:20:00|1234.2|1232.2|1234.6|1232.6|1234.6|1232.6|1234.2|1232.2|17
1751603100000|2025-07-04 04:25:00|1234.3|1232.3|1234.2|1232.2|1234.3|1232.3|1234|1232|32
1751603400000|2025-07-04 04:30:00|1234.3|1232.3|1234.2|1232.2|1234.4|1232.4|1234|1232|12
1751603700000|2025-07-04 04:35:00|1234.1|1232.1|1234.4|1232.4|1234.4|1232.4|1234.1|1232.1|14
1751604000000|2025-07-04 04:40:00|1234.5|1232.5|1234.7|1232.7|1234.7|1232.7|1234.5|1232.5|32
1751604300000|2025-07-04 04:45:00|||||||||4
1751604600000|2025-07-04 04:50:00|1234.6|1232.6|1234.8|1232.8|1234.8|1232.8|1234.6|1232.6|7
1751604900000|2025-07-04 04:55:00|1234.9|1232.9|1234.7|1232.7|1234.9|1232.9|1234.7|1232.7|5
1751605200000|2025-07-04 05:00:00|1234.8|1232.8|1234.7|1232.7|1235|1233|1234.5|1232.5|55
1751605500000|2025-07-04 05:05:00|1234.8|1232.8|1235.7|1233.7|1235.7|1233.7|1234.8|1232.8|8
1751605800000|2025-07-04 05:10:00|1236.7|1234.7|1237.5|1235.5|1237.6|1235.6|1236.6|1234.6|58
1751606100000|2025-07-04 05:15:00|1237.6|1235.6|1237.8|1235.8|1238.8|1236.8|1237.5|1235.5|104
1751606400000|2025-07-04 05:20:00|1238.1|1236.1|1237.9|1235.9|1238.5|1236.5|1237.9|1235.9|38
1751606700000|2025-07-04 05:25:00|1237.7|1235.7|1238.5|1236.5|1238.7|1236.7|1237.7|1235.7|107
1751607000000|2025-07-04 05:30:00|1238.6|1236.6|1237.5|1235.5|1238.8|1236.8|1237.5|1235.5|102
1751607300000|2025-07-04 05:35:00|1237.4|1235.4|1236.9|1234.9|1237.4|1235.4|1236.8|1234.8|56
1751607600000|2025-07-04 05:40:00|1236.8|1234.8|1237.4|1235.4|1237.5|1235.5|1236.7|1234.7|67
1751607900000|2025-07-04 05:45:00|1237.5|1235.5|1236.9|1234.9|1237.5|1235.5|1236.8|1234.8|57
1751608200000|2025-07-04 05:50:00|1236.8|1234.8|1236|1234|1236.9|1234.9|1236|1234|53
1751608500000|2025-07-04 05:55:00|1235.9|1233.9|1235.9|1233.9|1236.2|1234.2|1235.9|1233.9|9
1751608800000|2025-07-04 06:00:00|1235.7|1233.7|1233.9|1231.9|1235.7|1233.7|1233.9|1231.9|54
1751609100000|2025-07-04 06:05:00|1233.7|1231.7|1233.3|1231.3|1234.1|1232.1|1233.2|1231.2|184
1751609400000|2025-07-04 06:10:00|1233.2|1231.2|1233|1231|1233.5|1231.5|1232.9|1230.9|28
1751609700000|2025-07-04 06:15:00|1233.1|1231.1|1233.9|1231.9|1233.9|1231.9|1233.1|1231.1|36
1751610000000|2025-07-04 06:20:00|1233.8|1231.8|1233.8|1231.8|1234.1|1232.1|1233.5|1231.5|51
1751610300000|2025-07-04 06:25:00|1233.7|1231.7|1232.8|1230.8|1233.8|1231.8|1232.6|1230.6|95
1751610600000|2025-07-04 06:30:00|1232.9|1230.9|1232.6|1230.6|1232.9|1230.9|1232.5|1230.5|56
1751610900000|2025-07-04 06:35:00|1232.8|1230.8|1233.1|1231.1|1233.3|1231.3|1232.8|1230.8|23
1751611200000|2025-07-04 06:40:00|1232.5|1230.5|1232.9|1230.9|1232.9|1230.9|1232.1|1230.1|132
1751611500000|2025-07-04 06:45:00|1233|1231|1233.1|1231.1|1233.2|1231.2|1232.8|1230.8|132
1751611800000|2025-07-04 06:50:00|1233.2|1231.2|1232.8|1230.8|1233.2|1231.2|1232.6|1230.6|62
1751612100000|2025-07-04 06:55:00|1232.9|1230.9|1232.9|1230.9|1233|1231|1232.6|1230.6|92
1751612400000|2025-07-04 07:00:00|1232.8|1230.8|1232.6|1230.6|1233.2|1231.2|1232.5|1230.5|206
1751612700000|2025-07-04 07:05:00|1232.5|1230.5|1232.3|1230.3|1232.5|1230.5|1231.6|1229.6|92
1751613000000|2025-07-04 07:10:00|1232.2|1230.2|1231.6|1229.6|1232.5|1230.5|1231.5|1229.5|163
1751613300000|2025-07-04 07:15:00|1231.8|1229.8|1230.3|1228.3|1232|1230|1230.1|1228.1|263
1751613600000|2025-07-04 07:20:00|1230.2|1228.2|1230.7|1228.7|1230.9|1228.9|1230.1|1228.1|185
1751613900000|2025-07-04 07:25:00|1230.6|1228.6|1230.7|1228.7|1231.2|1229.2|1230.6|1228.6|156
1751614200000|2025-07-04 07:30:00|1230.6|1228.6|1231.3|1229.3|1231.3|1229.3|1230.5|1228.5|105
1751614500000|2025-07-04 07:35:00|1231.4|1229.4|1231.3|1229.3|1231.5|1229.5|1231|1229|73
1751614800000|2025-07-04 07:40:00|1231.4|1229.4|1231.8|1229.8|1232.1|1230.1|1231.2|1229.2|173
1751615100000|2025-07-04 07:45:00|1231.7|1229.7|1231.6|1229.6|1231.9|1229.9|1231.4|1229.4|224
1751615400000|2025-07-04 07:50:00|1231.7|1229.7|1231.8|1229.8|1232.1|1230.1|1231.7|1229.7|154
1751615700000|2025-07-04 07:55:00|1231.9|1229.9|1231.3|1229.3|1232|1230|1231.3|1229.3|112
1751616000000|2025-07-04 08:00:00|1231.2|1229.2|1231.5|1229.5|1231.7|1229.7|1231.2|1229.2|217
1751616300000|2025-07-04 08:05:00|1231.6|1229.6|1231.4|1229.4|1232.1|1230.1|1231.3|1229.3|172
1751616600000|2025-07-04 08:10:00|1231.5|1229.5|1231|1229|1231.6|1229.6|1231|1229|391
1751616900000|2025-07-04 08:15:00|1230.9|1228.9|1230.9|1228.9|1230.9|1228.9|1230.3|1228.3|311
1751617200000|2025-07-04 08:20:00|1231|1229|1231.3|1229.3|1231.3|1229.3|1230.6|1228.6|212
1751617500000|2025-07-04 08:25:00|1231.4|1229.4|1231.4|1229.4|1231.7|1229.7|1231.2|1229.2|151
1751617800000|2025-07-04 08:30:00|1231.3|1229.3|1230.7|1228.7|1231.3|1229.3|1230.3|1228.3|155
1751618100000|2025-07-04 08:35:00|1230.4|1228.4|1231.1|1229.1|1231.4|1229.4|1230.4|1228.4|174
1751618400000|2025-07-04 08:40:00|1231|1229|1230.8|1228.8|1231|1229|1230.7|1228.7|74
1751618700000|2025-07-04 08:45:00|1230.7|1228.7|1230.5|1228.5|1230.7|1228.7|1230.3|1228.3|162
1751619000000|2025-07-04 08:50:00|1230.4|1228.4|1229.9|1227.9|1230.5|1228.5|1229.8|1227.8|115
1751619300000|2025-07-04 08:55:00|1229.8|1227.8|1229.7|1227.7|1229.9|1227.9|1229.6|1227.6|224
1751619600000|2025-07-04 09:00:00|1229.8|1227.8|1230.1|1228.1|1230.1|1228.1|1229.7|1227.7|289
1751619900000|2025-07-04 09:05:00|1230.2|1228.2|1230.5|1228.5|1230.7|1228.7|1230.1|1228.1|120
1751620200000|2025-07-04 09:10:00|1230.6|1228.6|1230.1|1228.1|1230.6|1228.6|1229.9|1227.9|38
1751620500000|2025-07-04 09:15:00|1230|1228|1229.6|1227.6|1230.2|1228.2|1229.1|1227.1|143
1751620800000|2025-07-04 09:20:00|1229.7|1227.7|1230|1228|1230.1|1228.1|1229.5|1227.5|91
1751621100000|2025-07-04 09:25:00|1229.9|1227.9|1229.7|1227.7|1230|1228|1229.7|1227.7|84
1751621400000|2025-07-04 09:30:00|1229.8|1227.8|1229.8|1227.8|1230|1228|1229.6|1227.6|156
1751621700000|2025-07-04 09:35:00|1229.9|1227.9|1230|1228|1230|1228|1229.7|1227.7|207
1751622000000|2025-07-04 09:40:00|1230.1|1228.1|1230.5|1228.5|1230.5|1228.5|1230.1|1228.1|112
1751622300000|2025-07-04 09:45:00|1230.4|1228.4|1230.5|1228.5|1230.5|1228.5|1230.3|1228.3|57
1751622600000|2025-07-04 09:50:00|1230.4|1228.4|1230.9|1228.9|1231|1229|1230.3|1228.3|71
1751622900000|2025-07-04 09:55:00|1230.7|1228.7|1230.7|1228.7|1230.8|1228.8|1230.6|1228.6|55
1751623200000|2025-07-04 10:00:00|1230.6|1228.6|1230.3|1228.3|1230.8|1228.8|1230.3|1228.3|122
1751623500000|2025-07-04 10:05:00|1230.5|1228.5|1230.2|1228.2|1230.5|1228.5|1230|1228|167
1751623800000|2025-07-04 10:10:00|1230.3|1228.3|1230.5|1228.5|1230.7|1228.7|1230.3|1228.3|35
1751624100000|2025-07-04 10:15:00|1230.7|1228.7|1230.7|1228.7|1230.8|1228.8|1230.5|1228.5|19
1751624400000|2025-07-04 10:20:00|1230.9|1228.9|1231.1|1229.1|1231.4|1229.4|1230.9|1228.9|142
1751624700000|2025-07-04 10:25:00|1231.2|1229.2|1231.4|1229.4|1231.6|1229.6|1231.2|1229.2|37
1751625000000|2025-07-04 10:30:00|1231.5|1229.5|1231.5|1229.5|1231.9|1229.9|1231.5|1229.5|86
1751625300000|2025-07-04 10:35:00|1231.6|1229.6|1231.9|1229.9|1232.1|1230.1|1231.6|1229.6|67
1751625600000|2025-07-04 10:40:00|1231.8|1229.8|1231.6|1229.6|1231.8|1229.8|1231.5|1229.5|70
1751625900000|2025-07-04 10:45:00|1231.7|1229.7|1231.4|1229.4|1231.8|1229.8|1231.3|1229.3|126
1751626200000|2025-07-04 10:50:00|1231.3|1229.3|1230.8|1228.8|1231.3|1229.3|1230.7|1228.7|30
1751626500000|2025-07-04 10:55:00|1230.7|1228.7|1231.2|1229.2|1231.4|1229.4|1230.5|1228.5|46
1751626800000|2025-07-04 11:00:00|1231.1|1229.1|1231.4|1229.4|1231.8|1229.8|1231.1|1229.1|163
1751627100000|2025-07-04 11:05:00|1231.3|1229.3|1230.8|1228.8|1231.3|1229.3|1230.5|1228.5|213
1751627400000|2025-07-04 11:10:00|1230.9|1228.9|1231.2|1229.2|1231.3|1229.3|1230.7|1228.7|183
1751627700000|2025-07-04 11:15:00|1231.3|1229.3|1231.3|1229.3|1231.7|1229.7|1231.2|1229.2|118
1751628000000|2025-07-04 11:20:00|1231.4|1229.4|1231.3|1229.3|1231.5|1229.5|1231.1|1229.1|29
1751628300000|2025-07-04 11:25:00|1231.4|1229.4|1231.3|1229.3|1231.4|1229.4|1231.1|1229.1|81
1751628600000|2025-07-04 11:30:00|1231.2|1229.2|1231.5|1229.5|1231.5|1229.5|1230.6|1228.6|253
1751628900000|2025-07-04 11:35:00|1231.4|1229.4|1231|1229|1231.5|1229.5|1230.9|1228.9|80
1751629200000|2025-07-04 11:40:00|1230.9|1228.9|1231.1|1229.1|1231.3|1229.3|1230.8|1228.8|37
1751629500000|2025-07-04 11:45:00|1231|1229|1231|1229|1231.2|1229.2|1230.9|1228.9|38
1751629800000|2025-07-04 11:50:00|1230.9|1228.9|1231|1229|1231.1|1229.1|1230.9|1228.9|30
1751630100000|2025-07-04 11:55:00|1230.9|1228.9|1231.1|1229.1|1231.1|1229.1|1230.6|1228.6|38
1751630400000|2025-07-04 12:00:00|1231|1229|1230.8|1228.8|1231.1|1229.1|1230.6|1228.6|62
1751630700000|2025-07-04 12:05:00|1230.6|1228.6|1230.4|1228.4|1230.6|1228.6|1230.2|1228.2|78
1751631000000|2025-07-04 12:10:00|1230.3|1228.3|1230.2|1228.2|1230.3|1228.3|1230.1|1228.1|41
1751631300000|2025-07-04 12:15:00|1230.1|1228.1|1230|1228|1230.1|1228.1|1229.8|1227.8|54
1751631600000|2025-07-04 12:20:00|1230.1|1228.1|1229.8|1227.8|1230.1|1228.1|1229.4|1227.4|153
1751631900000|2025-07-04 12:25:00|1229.6|1227.6|1230.1|1228.1|1230.1|1228.1|1229.5|1227.5|56
1751632200000|2025-07-04 12:30:00|1230|1228|1230.1|1228.1|1230.4|1228.4|1229.8|1227.8|64
1751632500000|2025-07-04 12:35:00|1230.2|1228.2|1230.1|1228.1|1230.2|1228.2|1229.9|1227.9|28
1751632800000|2025-07-04 12:40:00|1230|1228|1230.5|1228.5|1230.6|1228.6|1229.8|1227.8|71
1751633100000|2025-07-04 12:45:00|1230.4|1228.4|1230.5|1228.5|1230.5|1228.5|1230.1|1228.1|41
1751633400000|2025-07-04 12:50:00|1230.6|1228.6|1230.7|1228.7|1230.7|1228.7|1230.4|1228.4|21
1751633700000|2025-07-04 12:55:00|1230.6|1228.6|1230.5|1228.5|1230.8|1228.8|1230.3|1228.3|48
1751634000000|2025-07-04 13:00:00|1230.4|1228.4|1230.7|1228.7|1230.9|1228.9|1230.4|1228.4|133
1751634300000|2025-07-04 13:05:00|1230.5|1228.5|1231.2|1229.2|1231.2|1229.2|1230.5|1228.5|271
1751634600000|2025-07-04 13:10:00|1231.1|1229.1|1231.1|1229.1|1231.2|1229.2|1230.9|1228.9|135
1751634900000|2025-07-04 13:15:00|1230.9|1228.9|1231.3|1229.3|1231.4|1229.4|1230.9|1228.9|76
1751635200000|2025-07-04 13:20:00|1231.4|1229.4|1231.4|1229.4|1231.5|1229.5|1231.1|1229.1|99
1751635500000|2025-07-04 13:25:00|1231.3|1229.3|1231.5|1229.5|1231.5|1229.5|1231.2|1229.2|38
1751635800000|2025-07-04 13:30:00|1230.8|1230.3|1230.3|1229.8|1230.9|1230.4|1230.2|1229.7|636
1751636100000|2025-07-04 13:35:00|1230.2|1229.7|1230.2|1229.7|1230.4|1229.9|1229.9|1229.4|338
1751636400000|2025-07-04 13:40:00|1230.3|1229.8|1231.6|1231.1|1231.7|1231.2|1230.2|1229.7|337
1751636700000|2025-07-04 13:45:00|1231.5|1231|1230.8|1230.3|1231.5|1231|1230.8|1230.3|282
1751637000000|2025-07-04 13:50:00|1230.9|1230.4|1230.9|1230.4|1230.9|1230.4|1230.6|1230.1|287
1751637300000|2025-07-04 13:55:00|1230.8|1230.3|1230.5|1230|1230.9|1230.4|1230.2|1229.7|645
1751637600000|2025-07-04 14:00:00|1230.6|1230.1|1230.7|1230.2|1230.9|1230.4|1230.5|1230|181
1751637900000|2025-07-04 14:05:00|1230.6|1230.1|1230.4|1229.9|1230.9|1230.4|1230.3|1229.8|197
1751638200000|2025-07-04 14:10:00|1230.3|1229.8|1231|1230.5|1231|1230.5|1230.1|1229.6|404
1751638500000|2025-07-04 14:15:00|1230.9|1230.4|1231.4|1230.9|1231.6|1231.1|1230.9|1230.4|336
1751638800000|2025-07-04 14:20:00|1231.5|1231|1231.2|1230.7|1231.5|1231|1231.2|1230.7|195
1751639100000|2025-07-04 14:25:00|1231.1|1230.6|1231.9|1231.4|1232.2|1231.7|1231|1230.5|367
1751639400000|2025-07-04 14:30:00|1231.8|1231.3|1231.5|1231|1232.1|1231.6|1231.4|1230.9|226
1751639700000|2025-07-04 14:35:00|1231.4|1230.9|1231|1230.5|1231.4|1230.9|1230.9|1230.4|317
1751640000000|2025-07-04 14:40:00|1230.9|1230.4|1230.9|1230.4|1231.1|1230.6|1230.8|1230.3|411
1751640300000|2025-07-04 14:45:00|1230.8|1230.3|1230.6|1230.1|1231|1230.5|1230.5|1230|380
1751640600000|2025-07-04 14:50:00|1230.5|1230|1230.2|1229.7|1230.7|1230.2|1230.2|1229.7|351
1751640900000|2025-07-04 14:55:00|1230.1|1229.6|1230.3|1229.8|1230.4|1229.9|1230|1229.5|427
1751641200000|2025-07-04 15:00:00|1230.2|1229.7|1230.1|1229.6|1230.4|1229.9|1230.1|1229.6|397
1751641500000|2025-07-04 15:05:00|1230|1229.5|1230.6|1230.1|1230.6|1230.1|1229.9|1229.4|435
1751641800000|2025-07-04 15:10:00|1230.5|1230|1230.1|1229.6|1230.9|1230.4|1230.1|1229.6|443
1751642100000|2025-07-04 15:15:00|1230|1229.5|1230.6|1230.1|1230.6|1230.1|1230|1229.5|245
1751642400000|2025-07-04 15:20:00|1230.5|1230|1230.3|1229.8|1230.6|1230.1|1230.1|1229.6|291
1751642700000|2025-07-04 15:25:00|1230.4|1229.9|1230.7|1230.2|1231|1230.5|1230.3|1229.8|272
1751643000000|2025-07-04 15:30:00|1230.8|1230.3|1231|1230.5|1231.3|1230.8|1230.7|1230.2|289
1751643300000|2025-07-04 15:35:00|1231.1|1230.6|1231.2|1230.7|1231.4|1230.9|1231.1|1230.6|157
1751643600000|2025-07-04 15:40:00|1231.1|1230.6|1231.3|1230.8|1231.4|1230.9|1231.1|1230.6|266
1751643900000|2025-07-04 15:45:00|1231.2|1230.7|1231|1230.5|1231.2|1230.7|1231|1230.5|54
1751644200000|2025-07-04 15:50:00|1231.1|1230.6|1231.4|1230.9|1231.5|1231|1231.1|1230.6|54
1751644500000|2025-07-04 15:55:00|1231.5|1231|1231.8|1231.3|1231.8|1231.3|1231.4|1230.9|147
1751644800000|2025-07-04 16:00:00|1231.7|1231.2|1231.9|1231.4|1231.9|1231.4|1231.6|1231.1|57
1751645100000|2025-07-04 16:05:00|1231.8|1231.3|1231.8|1231.3|1231.9|1231.4|1231.6|1231.1|96
1751645400000|2025-07-04 16:10:00|1231.9|1231.4|1231.9|1231.4|1232|1231.5|1231.8|1231.3|124
1751645700000|2025-07-04 16:15:00|1231.8|1231.3|1231.5|1231|1232|1231.5|1231.4|1230.9|255
1751646000000|2025-07-04 16:20:00|1231.6|1231.1|1232|1231.5|1232|1231.5|1231.5|1231|103
1751646300000|2025-07-04 16:25:00|1232.1|1231.6|1232.1|1231.6|1232.2|1231.7|1232|1231.5|75
1751646600000|2025-07-04 16:30:00|1232.2|1231.7|1232|1231.5|1232.3|1231.8|1231.7|1231.2|111
1751646900000|2025-07-04 16:35:00|1231.9|1231.4|1231.7|1231.2|1232.1|1231.6|1231.6|1231.1|65
1751647200000|2025-07-04 16:40:00|1231.8|1231.3|1231.3|1230.8|1231.8|1231.3|1231.2|1230.7|41
1751647500000|2025-07-04 16:45:00|1231.2|1230.7|1231.2|1230.7|1231.4|1230.9|1231|1230.5|40
1751647800000|2025-07-04 16:50:00|1231.1|1230.6|1229.5|1229|1231.1|1230.6|1229.2|1228.7|1027
1751648100000|2025-07-04 16:55:00|1229.4|1228.9|1230.6|1230.1|1231|1230.5|1229.2|1228.7|1002
1751648400000|2025-07-04 17:00:00|1231.2|1229.2|1231.3|1229.3|1231.4|1229.4|1231.2|1229.2|0
1751648700000|2025-07-04 17:05:00|1231.4|1229.4|1231.3|1229.3|1231.4|1229.4|1231.3|1229.3|0
1751649000000|2025-07-04 17:10:00|1231.4|1229.4|1231.4|1229.4|1231.4|1229.4|1231.4|1229.4|0
1751649300000|2025-07-04 17:15:00|1231.5|1229.5|1231.4|1229.4|1231.7|1229.7|1231.4|1229.4|0
1751649600000|2025-07-04 17:20:00|1231.5|1229.5|1231.6|1229.6|1231.6|1229.6|1231.2|1229.2|0
1751649900000|2025-07-04 17:25:00|1231.7|1229.7|1231.1|1229.1|1231.8|1229.8|1231.1|1229.1|0
1751650200000|2025-07-04 17:30:00|1231|1229|1230.6|1228.6|1231.1|1229.1|1230.6|1228.6|0
1751650500000|2025-07-04 17:35:00|1230.4|1228.4|1230.4|1228.4|1230.4|1228.4|1230.4|1228.4|0
1751650800000|2025-07-04 17:40:00|1230.3|1228.3|1230.2|1228.2|1230.3|1228.3|1230.2|1228.2|0
1751651100000|2025-07-04 17:45:00|1230.3|1228.3|1230.2|1228.2|1230.3|1228.3|1230|1228|0
1751651400000|2025-07-04 17:50:00|1230.3|1228.3|1230.2|1228.2|1230.4|1228.4|1230.2|1228.2|0
1751651700000|2025-07-04 17:55:00|1230.4|1228.4|1230.6|1228.6|1230.6|1228.6|1230|1228|0
1751652300000|2025-07-04 18:05:00|1230.7|1228.7|1230.7|1228.7|1230.8|1228.8|1230.7|1228.7|0
1751652600000|2025-07-04 18:10:00|1230.8|1228.8|1230.3|1228.3|1230.8|1228.8|1230.2|1228.2|0
1751653200000|2025-07-04 18:20:00|1230.4|1228.4|1230.4|1228.4|1230.4|1228.4|1230.3|1228.3|0
1751653500000|2025-07-04 18:25:00|1230.2|1228.2|1230.1|1228.1|1230.3|1228.3|1230.1|1228.1|0
1751653800000|2025-07-04 18:30:00|1230|1228|1230.2|1228.2|1230.4|1228.4|1230|1228|0
1751654100000|2025-07-04 18:35:00|1230.1|1228.1|1230.2|1228.2|1230.2|1228.2|1230|1228|0
1751654400000|2025-07-04 18:40:00|1230.3|1228.3|1230.6|1228.6|1230.6|1228.6|1230.3|1228.3|0
1751654700000|2025-07-04 18:45:00|1230.4|1228.4|1230.1|1228.1|1230.4|1228.4|1230|1228|0
1751655000000|2025-07-04 18:50:00|1230.2|1228.2|1230|1228|1230.2|1228.2|1229.9|1227.9|0
1751655300000|2025-07-04 18:55:00|1230.1|1228.1|1230.1|1228.1|1230.2|1228.2|1230|1228|0
1751655600000|2025-07-04 19:00:00|1230|1228|1230|1228|1230.2|1228.2|1230|1228|0
1751655900000|2025-07-04 19:05:00|1229.9|1227.9|1228.9|1226.9|1229.9|1227.9|1228.9|1226.9|0
1751656200000|2025-07-04 19:10:00|1228.6|1226.6|1229.1|1227.1|1229.1|1227.1|1228.6|1226.6|0
1751656500000|2025-07-04 19:15:00|1228.9|1226.9|1229.2|1227.2|1229.3|1227.3|1228.9|1226.9|0
1751656800000|2025-07-04 19:20:00|1229.3|1227.3|1229.2|1227.2|1229.3|1227.3|1229.1|1227.1|0
1751657100000|2025-07-04 19:25:00|1229.3|1227.3|1229.7|1227.7|1229.7|1227.7|1229.3|1227.3|0
1751657400000|2025-07-04 19:30:00|1229.8|1227.8|1230.1|1228.1|1230.2|1228.2|1229.8|1227.8|0
1751657700000|2025-07-04 19:35:00|1230|1228|1229.7|1227.7|1230.1|1228.1|1229.7|1227.7|0
1751658000000|2025-07-04 19:40:00|1229.6|1227.6|1229.6|1227.6|1229.7|1227.7|1229.5|1227.5|0
1751658300000|2025-07-04 19:45:00|1229.7|1227.7|1229.8|1227.8|1229.9|1227.9|1229.7|1227.7|0
1751658600000|2025-07-04 19:50:00|1229.7|1227.7|1229.6|1227.6|1229.7|1227.7|1229.2|1227.2|0
1751658900000|2025-07-04 19:55:00|1229.7|1227.7|1229.9|1227.9|1231|1229|1229.4|1227.4|0
1751839200000|2025-07-06 22:00:00|1235.9|1233.9|1234.8|1232.8|1236.1|1234.1|1234.6|1232.6|28
1751839500000|2025-07-06 22:05:00|1234.9|1232.9|1237.6|1235.6|1237.7|1235.7|1234.8|1232.8|63
1751839800000|2025-07-06 22:10:00|1237.1|1235.1|1236.8|1234.8|1237.1|1235.1|1236.8|1234.8|52
1751840100000|2025-07-06 22:15:00|1236.9|1234.9|1236.9|1234.9|1236.9|1234.9|1236.9|1234.9|3
1751841000000|2025-07-06 22:30:00|1235|1233|1235|1233|1235|1233|1235|1233|1
1751842800000|2025-07-06 23:00:00|1234.1|1232.1|1234.1|1232.1|1234.1|1232.1|1234.1|1232.1|2
1751843100000|2025-07-06 23:05:00|1234.2|1232.2|1234.2|1232.2|1234.2|1232.2|1234.2|1232.2|2
1751844000000|2025-07-06 23:20:00|1235.2|1233.2|1235.9|1233.9|1235.9|1233.9|1235.2|1233.2|4
1751845200000|2025-07-06 23:40:00|1234.4|1232.4|1233.4|1231.4|1234.4|1232.4|1233.4|1231.4|92
1751845500000|2025-07-06 23:45:00|1233.3|1231.3|1233.1|1231.1|1233.3|1231.3|1233.1|1231.1|12
1751845800000|2025-07-06 23:50:00|1233|1231|1233.1|1231.1|1233.1|1231.1|1233|1231|5
1751846100000|2025-07-06 23:55:00|1232.7|1230.7|1231|1229|1232.7|1230.7|1231|1229|70
1751846400000|2025-07-07 00:00:00|1231.2|1229.2|1233.2|1231.2|1233.7|1231.7|1231.1|1229.1|266
1751846700000|2025-07-07 00:05:00|1233.4|1231.4|1232.3|1230.3|1233.4|1231.4|1232.3|1230.3|79
1751847000000|2025-07-07 00:10:00|1232.4|1230.4|1232.9|1230.9|1232.9|1230.9|1232.1|1230.1|110
1751847300000|2025-07-07 00:15:00|1232.5|1230.5|1232.8|1230.8|1232.8|1230.8|1232.5|1230.5|3
1751847600000|2025-07-07 00:20:00|1232.9|1230.9|1233.2|1231.2|1233.4|1231.4|1232.9|1230.9|17
1751847900000|2025-07-07 00:25:00|1232.7|1230.7|1232.2|1230.2|1232.7|1230.7|1232.2|1230.2|22
1751848200000|2025-07-07 00:30:00|1233.1|1231.1|1233.5|1231.5|1233.5|1231.5|1233.1|1231.1|8
1751848500000|2025-07-07 00:35:00|1232.7|1230.7|1232.7|1230.7|1232.7|1230.7|1232.3|1230.3|4
1751848800000|2025-07-07 00:40:00|1232.6|1230.6|1232.3|1230.3|1232.6|1230.6|1232.3|1230.3|12
1751849100000|2025-07-07 00:45:00|1232.2|1230.2|1233.2|1231.2|1233.5|1231.5|1232.1|1230.1|43
1751849400000|2025-07-07 00:50:00|1233.3|1231.3|1233|1231|1233.3|1231.3|1233|1231|5
1751849700000|2025-07-07 00:55:00|1233.2|1231.2|1233.6|1231.6|1233.8|1231.8|1233.2|1231.2|8
1751850000000|2025-07-07 01:00:00|1233.4|1231.4|1230.8|1228.8|1233.4|1231.4|1230.8|1228.8|95
1751850300000|2025-07-07 01:05:00|1230.7|1228.7|1229.3|1227.3|1230.8|1228.8|1229.2|1227.2|57
1751850600000|2025-07-07 01:10:00|1229|1227|1228.3|1226.3|1229.1|1227.1|1228.1|1226.1|28
1751850900000|2025-07-07 01:15:00|1227.9|1225.9|1230.1|1228.1|1230.3|1228.3|1227.9|1225.9|60
1751851200000|2025-07-07 01:20:00|1230.2|1228.2|1229.3|1227.3|1230.2|1228.2|1229.3|1227.3|23
1751851500000|2025-07-07 01:25:00|1229.8|1227.8|1230.7|1228.7|1231.1|1229.1|1229.8|1227.8|36
1751851800000|2025-07-07 01:30:00|1230.5|1228.5|1228.9|1226.9|1231.4|1229.4|1228.9|1226.9|38
1751852100000|2025-07-07 01:35:00|1228.7|1226.7|1227.9|1225.9|1229.5|1227.5|1227.9|1225.9|20
1751852400000|2025-07-07 01:40:00|1227.3|1225.3|1227|1225|1227.5|1225.5|1227|1225|22
1751852700000|2025-07-07 01:45:00|1227.1|1225.1|1227.2|1225.2|1227.2|1225.2|1226.9|1224.9|6
1751853000000|2025-07-07 01:50:00|1228.2|1226.2|1228.2|1226.2|1228.2|1226.2|1228.2|1226.2|1
1751853300000|2025-07-07 01:55:00|1229.4|1227.4|1228|1226|1229.4|1227.4|1228|1226|5
1751853600000|2025-07-07 02:00:00|1227.6|1225.6|1228.2|1226.2|1228.2|1226.2|1227.6|1225.6|23
1751853900000|2025-07-07 02:05:00|1228.5|1226.5|1229.1|1227.1|1229.1|1227.1|1228.5|1226.5|8
1751854200000|2025-07-07 02:10:00|1229.7|1227.7|1229.5|1227.5|1229.9|1227.9|1229.5|1227.5|5
1751854500000|2025-07-07 02:15:00|1229.3|1227.3|1229.8|1227.8|1229.8|1227.8|1229.3|1227.3|2
1751854800000|2025-07-07 02:20:00|1229.7|1227.7|1228.9|1226.9|1229.7|1227.7|1228.7|1226.7|31
1751855100000|2025-07-07 02:25:00|1229.2|1227.2|1229.4|1227.4|1229.5|1227.5|1228.9|1226.9|8
1751855400000|2025-07-07 02:30:00|1229.3|1227.3|1226.1|1224.1|1229.3|1227.3|1226.1|1224.1|150
1751855700000|2025-07-07 02:35:00|1226.2|1224.2|1226.2|1224.2|1226.7|1224.7|1225.9|1223.9|255
1751856000000|2025-07-07 02:40:00|1226.1|1224.1|1226.1|1224.1|1226.2|1224.2|1225.8|1223.8|90
1751856300000|2025-07-07 02:45:00|1226.3|1224.3|1227.1|1225.1|1227.1|1225.1|1226.3|1224.3|39
1751856600000|2025-07-07 02:50:00|1227.5|1225.5|1227|1225|1227.6|1225.6|1227|1225|16
1751856900000|2025-07-07 02:55:00|1227.1|1225.1|1226.6|1224.6|1227.2|1225.2|1226.3|1224.3|45
1751857200000|2025-07-07 03:00:00|1226.7|1224.7|1225.8|1223.8|1226.7|1224.7|1225.7|1223.7|57
1751857500000|2025-07-07 03:05:00|1226|1224|1226.2|1224.2|1226.3|1224.3|1225.4|1223.4|50
1751857800000|2025-07-07 03:10:00|1226.5|1224.5|1226.6|1224.6|1226.8|1224.8|1226.2|1224.2|22
1751858100000|2025-07-07 03:15:00|1226.7|1224.7|1227.4|1225.4|1227.4|1225.4|1226.7|1224.7|116
1751858400000|2025-07-07 03:20:00|1227.5|1225.5|1227.4|1225.4|1227.8|1225.8|1227.4|1225.4|24
1751858700000|2025-07-07 03:25:00|1227.2|1225.2|1227.6|1225.6|1227.6|1225.6|1227.2|1225.2|29
1751859000000|2025-07-07 03:30:00|1227.7|1225.7|1227.8|1225.8|1228|1226|1227.7|1225.7|17
1751859300000|2025-07-07 03:35:00|1227.7|1225.7|1227.4|1225.4|1227.7|1225.7|1227.3|1225.3|21
1751859600000|2025-07-07 03:40:00|1227.7|1225.7|1227.4|1225.4|1227.9|1225.9|1227.4|1225.4|11
1751859900000|2025-07-07 03:45:00|1227.6|1225.6|1228.2|1226.2|1228.2|1226.2|1227.6|1225.6|10
1751860200000|2025-07-07 03:50:00|1228.3|1226.3|1228.3|1226.3|1228.5|1226.5|1228.2|1226.2|41
1751860500000|2025-07-07 03:55:00|1228.2|1226.2|1227.9|1225.9|1228.2|1226.2|1227.8|1225.8|11
1751860800000|2025-07-07 04:00:00|1228|1226|1229.3|1227.3|1229.3|1227.3|1228|1226|156
1751861100000|2025-07-07 04:05:00|1229.2|1227.2|1229|1227|1229.2|1227.2|1228.8|1226.8|15
1751861400000|2025-07-07 04:10:00|1228.7|1226.7|1228.1|1226.1|1228.7|1226.7|1228.1|1226.1|12
1751861700000|2025-07-07 04:15:00|1228.6|1226.6|1228|1226|1228.6|1226.6|1228|1226|26
1751862000000|2025-07-07 04:20:00|1228.1|1226.1|1228.2|1226.2|1228.3|1226.3|1228|1226|22
1751862300000|2025-07-07 04:25:00|1228.3|1226.3|1228.3|1226.3|1228.4|1226.4|1228.2|1226.2|13
1751862600000|2025-07-07 04:30:00|1228.2|1226.2|1228.1|1226.1|1228.5|1226.5|1228.1|1226.1|46
1751862900000|2025-07-07 04:35:00|1228|1226|1227.3|1225.3|1228|1226|1227|1225|17
1751863200000|2025-07-07 04:40:00|1227|1225|1227|1225|1227.1|1225.1|1226.9|1224.9|19
1751863500000|2025-07-07 04:45:00|1227.2|1225.2|1227.1|1225.1|1227.6|1225.6|1227.1|1225.1|169
1751863800000|2025-07-07 04:50:00|1227.3|1225.3|1227.2|1225.2|1227.4|1225.4|1227.2|1225.2|18
1751864100000|2025-07-07 04:55:00|1227.1|1225.1|1227.3|1225.3|1227.5|1225.5|1227.1|1225.1|11
1751864400000|2025-07-07 05:00:00|1227.2|1225.2|1228.1|1226.1|1228.1|1226.1|1227.2|1225.2|36
1751864700000|2025-07-07 05:05:00|1228|1226|1228.2|1226.2|1228.4|1226.4|1227.7|1225.7|24
1751865000000|2025-07-07 05:10:00|1228.5|1226.5|1228.6|1226.6|1228.6|1226.6|1228.4|1226.4|21
1751865300000|2025-07-07 05:15:00|1228.7|1226.7|1229|1227|1229|1227|1228.6|1226.6|36
1751865600000|2025-07-07 05:20:00|1229.1|1227.1|1229.4|1227.4|1229.9|1227.9|1229.1|1227.1|58
1751865900000|2025-07-07 05:25:00|1229.3|1227.3|1228.5|1226.5|1229.4|1227.4|1228.4|1226.4|36
1751866200000|2025-07-07 05:30:00|1228.9|1226.9|1229.7|1227.7|1229.7|1227.7|1228.8|1226.8|17
1751866500000|2025-07-07 05:35:00|1229.9|1227.9|1229.7|1227.7|1230.1|1228.1|1229.7|1227.7|15
1751866800000|2025-07-07 05:40:00|1229.8|1227.8|1229.9|1227.9|1230.1|1228.1|1229.8|1227.8|5
1751867100000|2025-07-07 05:45:00|1229.8|1227.8|1230|1228|1230.5|1228.5|1229.6|1227.6|11
1751867400000|2025-07-07 05:50:00|1230.2|1228.2|1230|1228|1230.2|1228.2|1230|1228|11
1751867700000|2025-07-07 05:55:00|1230.3|1228.3|1230.3|1228.3|1230.3|1228.3|1230.1|1228.1|8
1751868000000|2025-07-07 06:00:00|1230.5|1228.5|1230.2|1228.2|1230.5|1228.5|1229.9|1227.9|72
1751868300000|2025-07-07 06:05:00|1230.1|1228.1|1229.2|1227.2|1230.1|1228.1|1229|1227|47
1751868600000|2025-07-07 06:10:00|1229.3|1227.3|1228.5|1226.5|1229.3|1227.3|1228.4|1226.4|44
1751868900000|2025-07-07 06:15:00|1228.6|1226.6|1227.6|1225.6|1228.6|1226.6|1227.5|1225.5|46
1751869200000|2025-07-07 06:20:00|1227.7|1225.7|1227.9|1225.9|1227.9|1225.9|1227.3|1225.3|88
1751869500000|2025-07-07 06:25:00|1227.7|1225.7|1227.4|1225.4|1227.7|1225.7|1227.2|1225.2|244
1751869800000|2025-07-07 06:30:00|1227.5|1225.5|1226.8|1224.8|1227.6|1225.6|1226.5|1224.5|108
1751870100000|2025-07-07 06:35:00|1226.7|1224.7|1227|1225|1227|1225|1226.6|1224.6|29
1751870400000|2025-07-07 06:40:00|1227.1|1225.1|1226.3|1224.3|1227.1|1225.1|1226.3|1224.3|77
1751870700000|2025-07-07 06:45:00|1226.2|1224.2|1226.4|1224.4|1226.6|1224.6|1226.2|1224.2|45
1751871000000|2025-07-07 06:50:00|1226.3|1224.3|1226.9|1224.9|1226.9|1224.9|1226.3|1224.3|50
1751871300000|2025-07-07 06:55:00|1227|1225|1227|1225|1227.1|1225.1|1226.9|1224.9|55
1751871600000|2025-07-07 07:00:00|1227.1|1225.1|1227.4|1225.4|1227.5|1225.5|1226.8|1224.8|582
1751871900000|2025-07-07 07:05:00|1227.3|1225.3|1226.5|1224.5|1227.3|1225.3|1226.5|1224.5|281
1751872200000|2025-07-07 07:10:00|1226.6|1224.6|1227.4|1225.4|1227.5|1225.5|1226.6|1224.6|215
1751872500000|2025-07-07 07:15:00|1227.3|1225.3|1226.8|1224.8|1227.3|1225.3|1226.8|1224.8|149
1751872800000|2025-07-07 07:20:00|1226.7|1224.7|1227|1225|1227.2|1225.2|1226.6|1224.6|161
1751873100000|2025-07-07 07:25:00|1226.9|1224.9|1226.1|1224.1|1226.9|1224.9|1226.1|1224.1|196
1751873400000|2025-07-07 07:30:00|1226|1224|1226.5|1224.5|1226.5|1224.5|1225.2|1223.2|171
1751873700000|2025-07-07 07:35:00|1226.6|1224.6|1227.2|1225.2|1227.3|1225.3|1226.6|1224.6|176
1751874000000|2025-07-07 07:40:00|1227.3|1225.3|1227.4|1225.4|1227.5|1225.5|1227.1|1225.1|134
1751874300000|2025-07-07 07:45:00|1227.5|1225.5|1227.5|1225.5|1227.8|1225.8|1227.4|1225.4|351
1751874600000|2025-07-07 07:50:00|1227.6|1225.6|1227.9|1225.9|1227.9|1225.9|1227.5|1225.5|186
1751874900000|2025-07-07 07:55:00|1228|1226|1227.9|1225.9|1228.1|1226.1|1227.7|1225.7|231
1751875200000|2025-07-07 08:00:00|1227.8|1225.8|1228.3|1226.3|1228.3|1226.3|1227.6|1225.6|118
1751875500000|2025-07-07 08:05:00|1228.2|1226.2|1226.7|1224.7|1228.2|1226.2|1226.6|1224.6|335
1751875800000|2025-07-07 08:10:00|1226.8|1224.8|1227|1225|1227.1|1225.1|1226.4|1224.4|206
1751876100000|2025-07-07 08:15:00|1227.1|1225.1|1227.1|1225.1|1227.5|1225.5|1227|1225|88
1751876400000|2025-07-07 08:20:00|1227|1225|1227.3|1225.3|1227.3|1225.3|1226.7|1224.7|81
1751876700000|2025-07-07 08:25:00|1227.2|1225.2|1227.1|1225.1|1227.5|1225.5|1227.1|1225.1|59
1751877000000|2025-07-07 08:30:00|1227.2|1225.2|1227.5|1225.5|1227.7|1225.7|1227.1|1225.1|115
1751877300000|2025-07-07 08:35:00|1227.7|1225.7|1227.7|1225.7|1227.9|1225.9|1227.4|1225.4|162
1751877600000|2025-07-07 08:40:00|1227.5|1225.5|1227.7|1225.7|1227.8|1225.8|1227.5|1225.5|70
1751877900000|2025-07-07 08:45:00|1227.6|1225.6|1227.5|1225.5|1227.7|1225.7|1227.5|1225.5|116
1751878200000|2025-07-07 08:50:00|1227.6|1225.6|1227.5|1225.5|1227.6|1225.6|1227.2|1225.2|86
1751878500000|2025-07-07 08:55:00|1227.4|1225.4|1227.3|1225.3|1227.5|1225.5|1227.3|1225.3|54
1751878800000|2025-07-07 09:00:00|1227|1225|1227|1225|1227.2|1225.2|1226.7|1224.7|161
1751879100000|2025-07-07 09:05:00|1227.1|1225.1|1227.2|1225.2|1227.3|1225.3|1227|1225|109
1751879400000|2025-07-07 09:10:00|1227.3|1225.3|1227.9|1225.9|1227.9|1225.9|1227.3|1225.3|40
1751879700000|2025-07-07 09:15:00|1227.7|1225.7|1228|1226|1228.2|1226.2|1227.6|1225.6|98
1751880000000|2025-07-07 09:20:00|1227.9|1225.9|1227.6|1225.6|1227.9|1225.9|1227.4|1225.4|297
1751880300000|2025-07-07 09:25:00|1227.7|1225.7|1228|1226|1228.1|1226.1|1227.7|1225.7|37
1751880600000|2025-07-07 09:30:00|1228.1|1226.1|1228.3|1226.3|1228.3|1226.3|1227.9|1225.9|76
1751880900000|2025-07-07 09:35:00|1228.5|1226.5|1228.8|1226.8|1228.8|1226.8|1228.5|1226.5|60
1751881200000|2025-07-07 09:40:00|1228.7|1226.7|1229|1227|1229|1227|1228.7|1226.7|130
1751881500000|2025-07-07 09:45:00|1228.9|1226.9|1229|1227|1229.1|1227.1|1228.7|1226.7|272
1751881800000|2025-07-07 09:50:00|1229.1|1227.1|1229.5|1227.5|1229.5|1227.5|1229.1|1227.1|121
1751882100000|2025-07-07 09:55:00|1229.4|1227.4|1229.7|1227.7|1230|1228|1229.2|1227.2|853
1751882400000|2025-07-07 10:00:00|1229.8|1227.8|1229.4|1227.4|1229.9|1227.9|1229.4|1227.4|104
1751882700000|2025-07-07 10:05:00|1229.5|1227.5|1229.6|1227.6|1229.6|1227.6|1229.2|1227.2|340
1751883000000|2025-07-07 10:10:00|1229.5|1227.5|1229.7|1227.7|1229.8|1227.8|1229.4|1227.4|41
1751883300000|2025-07-07 10:15:00|1229.6|1227.6|1229.2|1227.2|1229.6|1227.6|1229.2|1227.2|32
1751883600000|2025-07-07 10:20:00|1229.1|1227.1|1229.3|1227.3|1229.3|1227.3|1229.1|1227.1|39
1751883900000|2025-07-07 10:25:00|1229.2|1227.2|1228.9|1226.9|1229.2|1227.2|1228.9|1226.9|27
1751884200000|2025-07-07 10:30:00|1229|1227|1229.1|1227.1|1229.2|1227.2|1228.8|1226.8|54
1751884500000|2025-07-07 10:35:00|1229.2|1227.2|1229|1227|1229.6|1227.6|1229|1227|67
1751884800000|2025-07-07 10:40:00|1228.9|1226.9|1228.9|1226.9|1228.9|1226.9|1228.8|1226.8|41
1751885100000|2025-07-07 10:45:00|1229|1227|1228.9|1226.9|1229.1|1227.1|1228.8|1226.8|48
1751885400000|2025-07-07 10:50:00|1228.8|1226.8|1229.3|1227.3|1229.3|1227.3|1228.7|1226.7|36
1751885700000|2025-07-07 10:55:00|1229.2|1227.2|1229.3|1227.3|1229.5|1227.5|1229.2|1227.2|44
1751886000000|2025-07-07 11:00:00|1229.4|1227.4|1229.9|1227.9|1229.9|1227.9|1229.4|1227.4|195
1751886300000|2025-07-07 11:05:00|1230|1228|1229.7|1227.7|1230.1|1228.1|1229.5|1227.5|194
1751886600000|2025-07-07 11:10:00|1229.6|1227.6|1229.5|1227.5|1229.7|1227.7|1229.5|1227.5|87
1751886900000|2025-07-07 11:15:00|1229.4|1227.4|1229.6|1227.6|1229.6|1227.6|1229.2|1227.2|104
1751887200000|2025-07-07 11:20:00|1229.7|1227.7|1229.6|1227.6|1229.7|1227.7|1229.4|1227.4|110
1751887500000|2025-07-07 11:25:00|1229.7|1227.7|1229.6|1227.6|1229.7|1227.7|1229.4|1227.4|101
1751887800000|2025-07-07 11:30:00|1229.5|1227.5|1229.5|1227.5|1229.5|1227.5|1229.3|1227.3|92
1751888100000|2025-07-07 11:35:00|1229.4|1227.4|1229.3|1227.3|1229.4|1227.4|1229.3|1227.3|30
1751888400000|2025-07-07 11:40:00|1229.2|1227.2|1229.6|1227.6|1229.7|1227.7|1229.2|1227.2|69
1751888700000|2025-07-07 11:45:00|1229.7|1227.7|1230.5|1228.5|1230.5|1228.5|1229.7|1227.7|179
1751889000000|2025-07-07 11:50:00|1230.4|1228.4|1230.2|1228.2|1230.5|1228.5|1230.2|1228.2|114
1751889300000|2025-07-07 11:55:00|1230.1|1228.1|1229.5|1227.5|1230.1|1228.1|1229.5|1227.5|284
1751889600000|2025-07-07 12:00:00|1229.6|1227.6|1229.3|1227.3|1229.6|1227.6|1229.2|1227.2|338
1751889900000|2025-07-07 12:05:00|1229.4|1227.4|1229.6|1227.6|1229.7|1227.7|1229.3|1227.3|70
1751890200000|2025-07-07 12:10:00|1229.8|1227.8|1229.7|1227.7|1229.8|1227.8|1229.5|1227.5|87
1751890500000|2025-07-07 12:15:00|1229.6|1227.6|1229.8|1227.8|1229.8|1227.8|1229.4|1227.4|86
1751890800000|2025-07-07 12:20:00|1229.7|1227.7|1229.3|1227.3|1229.8|1227.8|1229.2|1227.2|190
1751891100000|2025-07-07 12:25:00|1229.4|1227.4|1229|1227|1229.4|1227.4|1228.8|1226.8|52
1751891400000|2025-07-07 12:30:00|1228.9|1226.9|1229|1227|1229|1227|1228.6|1226.6|148
1751891700000|2025-07-07 12:35:00|1228.9|1226.9|1228.8|1226.8|1229|1227|1228.7|1226.7|137
1751892000000|2025-07-07 12:40:00|1228.9|1226.9|1228.5|1226.5|1228.9|1226.9|1228.5|1226.5|87
1751892300000|2025-07-07 12:45:00|1228.4|1226.4|1228.5|1226.5|1228.5|1226.5|1228.4|1226.4|70
1751892600000|2025-07-07 12:50:00|1228.4|1226.4|1228.2|1226.2|1228.5|1226.5|1228.1|1226.1|151
1751892900000|2025-07-07 12:55:00|1228.1|1226.1|1228|1226|1228.2|1226.2|1227.8|1225.8|202
1751893200000|2025-07-07 13:00:00|1228.1|1226.1|1228.1|1226.1|1228.1|1226.1|1227.9|1225.9|195
1751893500000|2025-07-07 13:05:00|1228.2|1226.2|1228.2|1226.2|1228.5|1226.5|1228.1|1226.1|62
1751893800000|2025-07-07 13:10:00|1228.3|1226.3|1228.2|1226.2|1228.3|1226.3|1227.8|1225.8|92
1751894100000|2025-07-07 13:15:00|1228.1|1226.1|1228.6|1226.6|1228.6|1226.6|1228|1226|153
1751894400000|2025-07-07 13:20:00|1228.5|1226.5|1228.6|1226.6|1228.8|1226.8|1228.4|1226.4|163
1751894700000|2025-07-07 13:25:00|1228.5|1226.5|1229.5|1227.5|1229.6|1227.6|1228.5|1226.5|335
1751895000000|2025-07-07 13:30:00|1228.8|1228.3|1231.8|1231.3|1231.9|1231.4|1228.8|1228.3|7483
1751895300000|2025-07-07 13:35:00|1231.6|1231.1|1230.9|1230.4|1231.8|1231.3|1230.7|1230.2|1267
1751895600000|2025-07-07 13:40:00|1230.8|1230.3|1231.2|1230.7|1231.7|1231.2|1230.8|1230.3|1551
1751895900000|2025-07-07 13:45:00|1231.3|1230.8|1232.1|1231.6|1232.2|1231.7|1230.8|1230.3|1182
1751896200000|2025-07-07 13:50:00|1232.2|1231.7|1232.1|1231.6|1232.4|1231.9|1231.9|1231.4|547
1751896500000|2025-07-07 13:55:00|1232|1231.5|1231.6|1231.1|1232|1231.5|1231.4|1230.9|457
1751896800000|2025-07-07 14:00:00|1231.5|1231|1231.3|1230.8|1231.8|1231.3|1230.9|1230.4|674
1751897100000|2025-07-07 14:05:00|1231.2|1230.7|1232.2|1231.7|1232.6|1232.1|1231.2|1230.7|1008
1751897400000|2025-07-07 14:10:00|1232.3|1231.8|1231.4|1230.9|1232.3|1231.8|1231.3|1230.8|546
1751897700000|2025-07-07 14:15:00|1231.5|1231|1231.1|1230.6|1231.7|1231.2|1230.9|1230.4|256
1751898000000|2025-07-07 14:20:00|1231|1230.5|1230.4|1229.9|1231.1|1230.6|1230.3|1229.8|539
1751898300000|2025-07-07 14:25:00|1230.3|1229.8|1230|1229.5|1230.7|1230.2|1229.6|1229.1|395
1751898600000|2025-07-07 14:30:00|1229.9|1229.4|1230.3|1229.8|1230.9|1230.4|1229.9|1229.4|1907
1751898900000|2025-07-07 14:35:00|1230.2|1229.7|1230.2|1229.7|1230.4|1229.9|1229.9|1229.4|494
1751899200000|2025-07-07 14:40:00|1230.1|1229.6|1230.6|1230.1|1230.8|1230.3|1230|1229.5|843
1751899500000|2025-07-07 14:45:00|1230.5|1230|1230.7|1230.2|1230.8|1230.3|1230.4|1229.9|960
1751899800000|2025-07-07 14:50:00|1230.8|1230.3|1230.4|1229.9|1230.9|1230.4|1229.8|1229.3|1026
1751900100000|2025-07-07 14:55:00|1230.5|1230|1230.4|1229.9|1230.6|1230.1|1230.1|1229.6|1272
1751900400000|2025-07-07 15:00:00|1230.3|1229.8|1230.2|1229.7|1230.5|1230|1229.7|1229.2|961
1751900700000|2025-07-07 15:05:00|1230.1|1229.6|1229.6|1229.1|1230.1|1229.6|1229.3|1228.8|786
1751901000000|2025-07-07 15:10:00|1229.7|1229.2|1229.8|1229.3|1229.9|1229.4|1229.2|1228.7|667
1751901300000|2025-07-07 15:15:00|1229.9|1229.4|1229.5|1229|1230.1|1229.6|1229.5|1229|345
1751901600000|2025-07-07 15:20:00|1229.4|1228.9|1229.4|1228.9|1229.5|1229|1229.1|1228.6|450
1751901900000|2025-07-07 15:25:00|1229.3|1228.8|1230|1229.5|1230.4|1229.9|1229.2|1228.7|693
1751902200000|2025-07-07 15:30:00|1229.9|1229.4|1230.1|1229.6|1230.4|1229.9|1229.9|1229.4|632
1751902500000|2025-07-07 15:35:00|1230.2|1229.7|1230.2|1229.7|1230.3|1229.8|1229.8|1229.3|484
1751902800000|2025-07-07 15:40:00|1230.3|1229.8|1229.7|1229.2|1230.3|1229.8|1229.7|1229.2|397
1751903100000|2025-07-07 15:45:00|1229.6|1229.1|1229.1|1228.6|1229.9|1229.4|1229|1228.5|397
1751903400000|2025-07-07 15:50:00|1229.2|1228.7|1229.6|1229.1|1229.6|1229.1|1228.8|1228.3|297
1751903700000|2025-07-07 15:55:00|1229.7|1229.2|1230|1229.5|1230.1|1229.6|1229.5|1229|197
1751904000000|2025-07-07 16:00:00|1230.1|1229.6|1230.7|1230.2|1230.8|1230.3|1230|1229.5|242
1751904300000|2025-07-07 16:05:00|1230.8|1230.3|1231|1230.5|1231.2|1230.7|1230.7|1230.2|191
1751904600000|2025-07-07 16:10:00|1230.9|1230.4|1230.9|1230.4|1231|1230.5|1230.4|1229.9|179
1751904900000|2025-07-07 16:15:00|1230.8|1230.3|1229.9|1229.4|1231.4|1230.9|1229.5|1229|1914
1751905200000|2025-07-07 16:20:00|1229.8|1229.3|1225.6|1225.1|1230|1229.5|1225.4|1224.9|2415
1751905500000|2025-07-07 16:25:00|1225.8|1225.3|1226.2|1225.7|1226.8|1226.3|1224.8|1224.3|905
1751905800000|2025-07-07 16:30:00|1226.1|1225.6|1226.1|1225.6|1226.9|1226.4|1226|1225.5|538
1751906100000|2025-07-07 16:35:00|1226.2|1225.7|1225.6|1225.1|1226.3|1225.8|1225|1224.5|633
1751906400000|2025-07-07 16:40:00|1225.7|1225.2|1225.4|1224.9|1226.1|1225.6|1225.2|1224.7|444
1751906700000|2025-07-07 16:45:00|1225.5|1225|1225|1224.5|1225.5|1225|1224.6|1224.1|581
1751907000000|2025-07-07 16:50:00|1224.9|1224.4|1224|1223.5|1225.1|1224.6|1224|1223.5|459
1751907300000|2025-07-07 16:55:00|1224.1|1223.6|1223.9|1223.4|1224.3|1223.8|1223.6|1223.1|594
1751907600000|2025-07-07 17:00:00|1224|1223.5|1223.7|1223.2|1224.6|1224.1|1223.5|1223|1031
1751907900000|2025-07-07 17:05:00|1223.8|1223.3|1224.9|1224.4|1224.9|1224.4|1223.6|1223.1|292
1751908200000|2025-07-07 17:10:00|1225|1224.5|1225.8|1225.3|1225.8|1225.3|1225|1224.5|333
1751908500000|2025-07-07 17:15:00|1225.9|1225.4|1226.1|1225.6|1226.1|1225.6|1225.5|1225|335
1751908800000|2025-07-07 17:20:00|1226.2|1225.7|1226|1225.5|1226.6|1226.1|1225.8|1225.3|359
1751909100000|2025-07-07 17:25:00|1225.9|1225.4|1225.6|1225.1|1226|1225.5|1225.3|1224.8|437
1751909400000|2025-07-07 17:30:00|1225.7|1225.2|1226|1225.5|1228.2|1227.7|1225.6|1225.1|2660
1751909700000|2025-07-07 17:35:00|1226.1|1225.6|1226|1225.5|1226.2|1225.7|1225.6|1225.1|249
1751910000000|2025-07-07 17:40:00|1226.2|1225.7|1225.9|1225.4|1226.5|1226|1225.6|1225.1|230
1751910300000|2025-07-07 17:45:00|1225.8|1225.3|1226|1225.5|1226.1|1225.6|1225.5|1225|156
1751910600000|2025-07-07 17:50:00|1225.9|1225.4|1225.6|1225.1|1226|1225.5|1225.4|1224.9|224
1751910900000|2025-07-07 17:55:00|1225.5|1225|1225.9|1225.4|1225.9|1225.4|1225.5|1225|95
1751911200000|2025-07-07 18:00:00|1225.8|1225.3|1226.2|1225.7|1226.3|1225.8|1225.8|1225.3|199
1751911500000|2025-07-07 18:05:00|1226.3|1225.8|1226.5|1226|1226.7|1226.2|1225.9|1225.4|224
1751911800000|2025-07-07 18:10:00|1226.4|1225.9|1225.7|1225.2|1226.4|1225.9|1225.7|1225.2|109
1751912100000|2025-07-07 18:15:00|1225.6|1225.1|1223.7|1223.2|1225.6|1225.1|1223.4|1222.9|468
1751912400000|2025-07-07 18:20:00|1223.8|1223.3|1223|1222.5|1223.9|1223.4|1222.6|1222.1|449
1751912700000|2025-07-07 18:25:00|1223.1|1222.6|1221.9|1221.4|1223.3|1222.8|1221.8|1221.3|388
1751913000000|2025-07-07 18:30:00|1221.8|1221.3|1221.8|1221.3|1222.1|1221.6|1221.5|1221|505
1751913300000|2025-07-07 18:35:00|1221.9|1221.4|1223|1222.5|1223|1222.5|1221.8|1221.3|443
1751913600000|2025-07-07 18:40:00|1222.9|1222.4|1223.6|1223.1|1223.8|1223.3|1222.8|1222.3|530
1751913900000|2025-07-07 18:45:00|1223.7|1223.2|1223.9|1223.4|1224|1223.5|1223.2|1222.7|542
1751914200000|2025-07-07 18:50:00|1223.8|1223.3|1223.9|1223.4|1224.3|1223.8|1223.8|1223.3|408
1751914500000|2025-07-07 18:55:00|1224|1223.5|1224.4|1223.9|1224.6|1224.1|1223.9|1223.4|617
1751914800000|2025-07-07 19:00:00|1224.3|1223.8|1224.2|1223.7|1224.6|1224.1|1224.1|1223.6|615
1751915100000|2025-07-07 19:05:00|1224.1|1223.6|1223.9|1223.4|1224.1|1223.6|1223.6|1223.1|432
1751915400000|2025-07-07 19:10:00|1224|1223.5|1224.2|1223.7|1224.6|1224.1|1224|1223.5|702
1751915700000|2025-07-07 19:15:00|1224.3|1223.8|1224.2|1223.7|1224.5|1224|1224.1|1223.6|426
1751916000000|2025-07-07 19:20:00|1224.1|1223.6|1224|1223.5|1224.2|1223.7|1223.9|1223.4|471
1751916300000|2025-07-07 19:25:00|1223.8|1223.3|1223.5|1223|1223.9|1223.4|1223.4|1222.9|354
1751916600000|2025-07-07 19:30:00|1223.4|1222.9|1223.7|1223.2|1223.9|1223.4|1223.4|1222.9|485
1751916900000|2025-07-07 19:35:00|1223.8|1223.3|1223.6|1223.1|1223.9|1223.4|1223.3|1222.8|323
1751917200000|2025-07-07 19:40:00|1223.5|1223|1223.5|1223|1223.7|1223.2|1222.9|1222.4|368
1751917500000|2025-07-07 19:45:00|1223.6|1223.1|1223.9|1223.4|1223.9|1223.4|1223.4|1222.9|1398
1751917800000|2025-07-07 19:50:00|1224.3|1223.8|1224.6|1224.1|1224.9|1224.4|1223.9|1223.4|1696
1751918100000|2025-07-07 19:55:00|1224.5|1224|1224.7|1224.2|1225|1224.5|1224|1223.5|8193
1751918400000|2025-07-07 20:00:00|1224.6|1224.1|1225.3|1223.3|1225.7|1224.1|1224.6|1223.2|1267
1751918700000|2025-07-07 20:05:00|1225.2|1223.2|1224.8|1222.8|1225.2|1223.2|1224.7|1222.7|36
1751919000000|2025-07-07 20:10:00|1224.9|1222.9|1224.7|1222.7|1225|1223|1224.3|1222.3|198
1751919300000|2025-07-07 20:15:00|1224.8|1222.8|1224.9|1222.9|1225|1223|1224.7|1222.7|29
1751919600000|2025-07-07 20:20:00|1225|1223|1225|1223|1225.2|1223.2|1224.9|1222.9|16
1751919900000|2025-07-07 20:25:00|1225.1|1223.1|1225|1223|1225.1|1223.1|1224.9|1222.9|11
1751920200000|2025-07-07 20:30:00|1224.9|1222.9|1224.7|1222.7|1224.9|1222.9|1224.7|1222.7|8
1751920500000|2025-07-07 20:35:00|1224.8|1222.8|1224.2|1222.2|1224.9|1222.9|1224.2|1222.2|52
1751920800000|2025-07-07 20:40:00|1224.3|1222.3|1223.8|1221.8|1224.3|1222.3|1223.8|1221.8|91
1751921100000|2025-07-07 20:45:00|1223.7|1221.7|1222.8|1220.8|1223.7|1221.7|1222.8|1220.8|107
1751921400000|2025-07-07 20:50:00|1222.7|1220.7|1223.3|1221.3|1223.3|1221.3|1222.4|1220.4|61
1751921700000|2025-07-07 20:55:00|1223.2|1221.2|1223.2|1221.2|1223.2|1221.2|1223|1221|26
1751925600000|2025-07-07 22:00:00|1223|1221|1222.8|1220.8|1223.8|1221.8|1222.8|1220.8|0
1751925900000|2025-07-07 22:05:00|1222.9|1220.9|1223.2|1221.2|1223.3|1221.3|1222.9|1220.9|0
1751926200000|2025-07-07 22:10:00|1223.1|1221.1|1222.9|1220.9|1223.1|1221.1|1222.7|1220.7|0
1751926500000|2025-07-07 22:15:00|1222.8|1220.8|1222.2|1220.2|1222.9|1220.9|1222.1|1220.1|0
1751926800000|2025-07-07 22:20:00|1222.1|1220.1|1221.7|1219.7|1222.2|1220.2|1221.5|1219.5|0
1751927100000|2025-07-07 22:25:00|1221.6|1219.6|1221.9|1219.9|1222.2|1220.2|1221.6|1219.6|0
1751927400000|2025-07-07 22:30:00|1221.8|1219.8|1222.6|1220.6|1222.6|1220.6|1221.8|1219.8|0
1751927700000|2025-07-07 22:35:00|1222.7|1220.7|1222.9|1220.9|1222.9|1220.9|1222.4|1220.4|0
1751928000000|2025-07-07 22:40:00|1222.8|1220.8|1223|1221|1223.4|1221.4|1222.8|1220.8|0
1751928300000|2025-07-07 22:45:00|1223.1|1221.1|1223|1221|1223.1|1221.1|1222.5|1220.5|0
1751928600000|2025-07-07 22:50:00|1222.9|1220.9|1223|1221|1223.1|1221.1|1222.7|1220.7|0
1751928900000|2025-07-07 22:55:00|1222.9|1220.9|1222.9|1220.9|1223|1221|1222.7|1220.7|0
1751929200000|2025-07-07 23:00:00|1223|1221|1223.2|1221.2|1223.2|1221.2|1222.8|1220.8|0
1751929500000|2025-07-07 23:05:00|1223.1|1221.1|1223.6|1221.6|1223.7|1221.7|1223.1|1221.1|0
1751929800000|2025-07-07 23:10:00|1223.7|1221.7|1223.6|1221.6|1223.7|1221.7|1223.4|1221.4|0
1751930100000|2025-07-07 23:15:00|1223.5|1221.5|1223.6|1221.6|1223.7|1221.7|1223.4|1221.4|0
1751930400000|2025-07-07 23:20:00|1223.7|1221.7|1223.6|1221.6|1224|1222|1223.6|1221.6|0
1751930700000|2025-07-07 23:25:00|1223.7|1221.7|1223.8|1221.8|1223.8|1221.8|1223.7|1221.7|0
1751931000000|2025-07-07 23:30:00|1223.7|1221.7|1224.2|1222.2|1224.2|1222.2|1223.7|1221.7|0
1751931300000|2025-07-07 23:35:00|1224.1|1222.1|1223.7|1221.7|1224.2|1222.2|1223.7|1221.7|0
1751931600000|2025-07-07 23:40:00|1223.8|1221.8|1223.7|1221.7|1223.9|1221.9|1223.7|1221.7|0
1751931900000|2025-07-07 23:45:00|1223.8|1221.8|1224|1222|1224.1|1222.1|1223.8|1221.8|0
1751932200000|2025-07-07 23:50:00|1223.9|1221.9|1224.2|1222.2|1224.2|1222.2|1223.8|1221.8|0
1751932500000|2025-07-07 23:55:00|1224.3|1222.3|1224.2|1222.2|1224.3|1222.3|1223.9|1221.9|0
1751932800000|2025-07-08 00:00:00|1224.1|1222.1|1225.2|1223.2|1226.4|1224.4|1223.9|1221.9|107
1751933100000|2025-07-08 00:05:00|1225.8|1223.8|1226.8|1224.8|1226.8|1224.8|1225.6|1223.6|176
1751933400000|2025-07-08 00:10:00|1227|1225|1227.9|1225.9|1228|1226|1227|1225|24
1751933700000|2025-07-08 00:15:00|1227.8|1225.8|1227.9|1225.9|1228.2|1226.2|1227.8|1225.8|6
1751934000000|2025-07-08 00:20:00|1228|1226|1229|1227|1229.1|1227.1|1228|1226|107
1751934300000|2025-07-08 00:25:00|1228.9|1226.9|1228.9|1226.9|1229|1227|1228.7|1226.7|57
1751934600000|2025-07-08 00:30:00|1229.1|1227.1|1229.1|1227.1|1229.1|1227.1|1229|1227|13
1751934900000|2025-07-08 00:35:00|1229.2|1227.2|1229.9|1227.9|1230|1228|1229.2|1227.2|106
1751935200000|2025-07-08 00:40:00|1229.8|1227.8|1230.6|1228.6|1230.8|1228.8|1229.8|1227.8|32
1751935500000|2025-07-08 00:45:00|1230.4|1228.4|1230.7|1228.7|1231|1229|1230.3|1228.3|75
1751935800000|2025-07-08 00:50:00|1230.6|1228.6|1230.8|1228.8|1230.9|1228.9|1230.3|1228.3|60
1751936100000|2025-07-08 00:55:00|1230.6|1228.6|1230.2|1228.2|1230.7|1228.7|1230.2|1228.2|17
1751936400000|2025-07-08 01:00:00|1230.1|1228.1|1229.2|1227.2|1230.1|1228.1|1229|1227|149
1751936700000|2025-07-08 01:05:00|1229.3|1227.3|1229.2|1227.2|1229.6|1227.6|1228.9|1226.9|63
1751937000000|2025-07-08 01:10:00|1228.9|1226.9|1228.7|1226.7|1228.9|1226.9|1228.2|1226.2|101
1751937300000|2025-07-08 01:15:00|1228.8|1226.8|1229.7|1227.7|1230.1|1228.1|1228.7|1226.7|75
1751937600000|2025-07-08 01:20:00|1229.6|1227.6|1229.1|1227.1|1230|1228|1229.1|1227.1|14
1751937900000|2025-07-08 01:25:00|1229|1227|1228.2|1226.2|1229.1|1227.1|1227.9|1225.9|67
1751938200000|2025-07-08 01:30:00|1227.9|1225.9|1229.2|1227.2|1229.5|1227.5|1227.6|1225.6|79
1751938500000|2025-07-08 01:35:00|1229.4|1227.4|1229.3|1227.3|1229.4|1227.4|1228.7|1226.7|43
1751938800000|2025-07-08 01:40:00|1229.1|1227.1|1227.5|1225.5|1229.7|1227.7|1227.5|1225.5|97
1751939100000|2025-07-08 01:45:00|1227.4|1225.4|1226.8|1224.8|1228|1226|1226.8|1224.8|36
1751939400000|2025-07-08 01:50:00|1227.6|1225.6|1228.4|1226.4|1228.9|1226.9|1227.4|1225.4|16
1751939700000|2025-07-08 01:55:00|1228.2|1226.2|1228.1|1226.1|1228.9|1226.9|1228.1|1226.1|29
1751940000000|2025-07-08 02:00:00|1228.3|1226.3|1228.6|1226.6|1228.8|1226.8|1227.7|1225.7|9
1751940300000|2025-07-08 02:05:00|1228.5|1226.5|1229|1227|1229|1227|1228.5|1226.5|9
1751940600000|2025-07-08 02:10:00|1228.4|1226.4|1228.6|1226.6|1228.6|1226.6|1228.4|1226.4|6
1751940900000|2025-07-08 02:15:00|1228.7|1226.7|1229.5|1227.5|1229.5|1227.5|1228.7|1226.7|36
1751941200000|2025-07-08 02:20:00|1229.7|1227.7|1229.8|1227.8|1230.1|1228.1|1229.4|1227.4|74
1751941500000|2025-07-08 02:25:00|1230.1|1228.1|1231.2|1229.2|1231.2|1229.2|1230.1|1228.1|25
1751941800000|2025-07-08 02:30:00|1231.5|1229.5|1230.2|1228.2|1231.7|1229.7|1230.2|1228.2|44
1751942100000|2025-07-08 02:35:00|1230.3|1228.3|1230.6|1228.6|1230.9|1228.9|1230.3|1228.3|5
1751942400000|2025-07-08 02:40:00|1230.4|1228.4|1230|1228|1230.4|1228.4|1229.9|1227.9|15
1751942700000|2025-07-08 02:45:00|1230.1|1228.1|1230.5|1228.5|1230.5|1228.5|1229.7|1227.7|12
1751943000000|2025-07-08 02:50:00|1230.6|1228.6|1231.2|1229.2|1231.2|1229.2|1230.5|1228.5|27
1751943300000|2025-07-08 02:55:00|1231.3|1229.3|1232.4|1230.4|1232.4|1230.4|1231.2|1229.2|51
1751943600000|2025-07-08 03:00:00|1232.5|1230.5|1233.1|1231.1|1233.3|1231.3|1232.5|1230.5|66
1751943900000|2025-07-08 03:05:00|1233.3|1231.3|1233.5|1231.5|1233.5|1231.5|1232.7|1230.7|32
1751944200000|2025-07-08 03:10:00|1233.6|1231.6|1233.8|1231.8|1233.9|1231.9|1233.6|1231.6|38
1751944500000|2025-07-08 03:15:00|1233.6|1231.6|1232.5|1230.5|1233.6|1231.6|1232.5|1230.5|6
1751944800000|2025-07-08 03:20:00|1232.7|1230.7|1232.7|1230.7|1232.7|1230.7|1232.6|1230.6|11
1751945100000|2025-07-08 03:25:00|1233|1231|1233.3|1231.3|1233.3|1231.3|1233|1231|7
1751945400000|2025-07-08 03:30:00|1233.2|1231.2|1233.4|1231.4|1233.6|1231.6|1233.1|1231.1|24
1751945700000|2025-07-08 03:35:00|1233.5|1231.5|1233.3|1231.3|1233.5|1231.5|1233.3|1231.3|4
1751946000000|2025-07-08 03:40:00|1233.5|1231.5|1233.2|1231.2|1233.5|1231.5|1233.2|1231.2|20
1751946300000|2025-07-08 03:45:00|1233.3|1231.3|1232.9|1230.9|1233.4|1231.4|1232.8|1230.8|50
1751946600000|2025-07-08 03:50:00|1233|1231|1233.2|1231.2|1233.4|1231.4|1233|1231|60
1751946900000|2025-07-08 03:55:00|1233.3|1231.3|1232.8|1230.8|1233.3|1231.3|1232.8|1230.8|6
1751947200000|2025-07-08 04:00:00|1232.9|1230.9|1232.7|1230.7|1232.9|1230.9|1232.7|1230.7|55
1751947500000|2025-07-08 04:05:00|1232.8|1230.8|1232.9|1230.9|1233.1|1231.1|1232.8|1230.8|20
1751947800000|2025-07-08 04:10:00|1233|1231|1232.7|1230.7|1233.1|1231.1|1232.7|1230.7|21
1751948100000|2025-07-08 04:15:00|1232.8|1230.8|1232.8|1230.8|1232.9|1230.9|1232.7|1230.7|13
1751948400000|2025-07-08 04:20:00|1232.6|1230.6|1232.7|1230.7|1232.7|1230.7|1232.5|1230.5|13
1751948700000|2025-07-08 04:25:00|1232.6|1230.6|1232.2|1230.2|1232.6|1230.6|1232.1|1230.1|37
1751949000000|2025-07-08 04:30:00|1232.3|1230.3|1232.6|1230.6|1233.1|1231.1|1232.3|1230.3|191
1751949300000|2025-07-08 04:35:00|1232.7|1230.7|1232.7|1230.7|1232.9|1230.9|1232.5|1230.5|68
1751949600000|2025-07-08 04:40:00|1232.5|1230.5|1232.1|1230.1|1232.5|1230.5|1231.9|1229.9|41
1751949900000|2025-07-08 04:45:00|1232.2|1230.2|1232.1|1230.1|1232.3|1230.3|1231.9|1229.9|109
1751950200000|2025-07-08 04:50:00|1232|1230|1232|1230|1232.1|1230.1|1231.9|1229.9|52
1751950500000|2025-07-08 04:55:00|1231.9|1229.9|1231.9|1229.9|1231.9|1229.9|1231.8|1229.8|45
1751950800000|2025-07-08 05:00:00|1231.8|1229.8|1231.6|1229.6|1232.1|1230.1|1231.1|1229.1|105
1751951100000|2025-07-08 05:05:00|1232|1230|1232.3|1230.3|1232.3|1230.3|1232|1230|5
1751951400000|2025-07-08 05:10:00|1231.6|1229.6|1232.2|1230.2|1232.2|1230.2|1231.6|1229.6|5
1751951700000|2025-07-08 05:15:00|1232|1230|1232.1|1230.1|1232.1|1230.1|1231.8|1229.8|18
1751952000000|2025-07-08 05:20:00|1232.2|1230.2|1231.9|1229.9|1232.2|1230.2|1231.7|1229.7|28
1751952300000|2025-07-08 05:25:00|1232.1|1230.1|1232.1|1230.1|1232.3|1230.3|1231.9|1229.9|123
1751952600000|2025-07-08 05:30:00|1232.3|1230.3|1232.8|1230.8|1232.8|1230.8|1232|1230|143
1751952900000|2025-07-08 05:35:00|1232.7|1230.7|1232.9|1230.9|1232.9|1230.9|1232.4|1230.4|31
1751953200000|2025-07-08 05:40:00|1232.8|1230.8|1233.2|1231.2|1233.2|1231.2|1232.8|1230.8|9
1751953500000|2025-07-08 05:45:00|1233.3|1231.3|1233.5|1231.5|1233.8|1231.8|1233.3|1231.3|15
1751953800000|2025-07-08 05:50:00|1233.7|1231.7|1233.8|1231.8|1234|1232|1233.6|1231.6|26
1751954100000|2025-07-08 05:55:00|1234|1232|1234.3|1232.3|1234.4|1232.4|1234|1232|74
1751954400000|2025-07-08 06:00:00|1234.2|1232.2|1233|1231|1234.2|1232.2|1233|1231|107
1751954700000|2025-07-08 06:05:00|1232.9|1230.9|1233.1|1231.1|1233.4|1231.4|1232.9|1230.9|76
1751955000000|2025-07-08 06:10:00|1233.2|1231.2|1233.1|1231.1|1233.4|1231.4|1232.8|1230.8|41
1751955300000|2025-07-08 06:15:00|1233|1231|1233.6|1231.6|1233.6|1231.6|1232.6|1230.6|87
1751955600000|2025-07-08 06:20:00|1233.8|1231.8|1233.6|1231.6|1234.1|1232.1|1233.5|1231.5|32
1751955900000|2025-07-08 06:25:00|1233.7|1231.7|1233.6|1231.6|1233.8|1231.8|1233.1|1231.1|94
1751956200000|2025-07-08 06:30:00|1233.7|1231.7|1233.7|1231.7|1234|1232|1233.6|1231.6|175
1751956500000|2025-07-08 06:35:00|1233.8|1231.8|1233.4|1231.4|1233.9|1231.9|1233.4|1231.4|39
1751956800000|2025-07-08 06:40:00|1233.5|1231.5|1233.7|1231.7|1233.7|1231.7|1233.4|1231.4|16
1751957100000|2025-07-08 06:45:00|1233.5|1231.5|1234|1232|1234|1232|1233.4|1231.4|44
1751957400000|2025-07-08 06:50:00|1234.1|1232.1|1234.5|1232.5|1234.6|1232.6|1234.1|1232.1|166
1751957700000|2025-07-08 06:55:00|1234.4|1232.4|1234.8|1232.8|1235.1|1233.1|1234.3|1232.3|311
1751958000000|2025-07-08 07:00:00|1234.7|1232.7|1234.6|1232.6|1234.9|1232.9|1234.3|1232.3|787
1751958300000|2025-07-08 07:05:00|1234.7|1232.7|1235|1233|1235.5|1233.5|1234.6|1232.6|248
1751958600000|2025-07-08 07:10:00|1234.9|1232.9|1235.4|1233.4|1235.5|1233.5|1234.9|1232.9|150
1751958900000|2025-07-08 07:15:00|1235.3|1233.3|1235.2|1233.2|1235.6|1233.6|1234.8|1232.8|243
1751959200000|2025-07-08 07:20:00|1235.3|1233.3|1235.3|1233.3|1235.5|1233.5|1234.8|1232.8|296
1751959500000|2025-07-08 07:25:00|1235.2|1233.2|1235.1|1233.1|1235.4|1233.4|1235|1233|203
1751959800000|2025-07-08 07:30:00|1235.2|1233.2|1235.1|1233.1|1235.3|1233.3|1234.7|1232.7|159
1751960100000|2025-07-08 07:35:00|1235|1233|1235.2|1233.2|1235.5|1233.5|1234.9|1232.9|162
1751960400000|2025-07-08 07:40:00|1235.3|1233.3|1235.5|1233.5|1235.9|1233.9|1235.1|1233.1|165
1751960700000|2025-07-08 07:45:00|1235.6|1233.6|1235.8|1233.8|1235.9|1233.9|1235.5|1233.5|220
1751961000000|2025-07-08 07:50:00|1235.9|1233.9|1236.3|1234.3|1236.5|1234.5|1235.7|1233.7|199
1751961300000|2025-07-08 07:55:00|1236.4|1234.4|1236.2|1234.2|1236.5|1234.5|1236|1234|286
1751961600000|2025-07-08 08:00:00|1236.1|1234.1|1234.9|1232.9|1236.1|1234.1|1234.9|1232.9|246
1751961900000|2025-07-08 08:05:00|1235|1233|1234.8|1232.8|1235.2|1233.2|1234.5|1232.5|195
1751962200000|2025-07-08 08:10:00|1234.7|1232.7|1234.7|1232.7|1234.8|1232.8|1234.5|1232.5|154
1751962500000|2025-07-08 08:15:00|1234.8|1232.8|1234.7|1232.7|1235.1|1233.1|1234.7|1232.7|72
1751962800000|2025-07-08 08:20:00|1234.6|1232.6|1234.4|1232.4|1234.6|1232.6|1234.2|1232.2|133
1751963100000|2025-07-08 08:25:00|1234.5|1232.5|1234.3|1232.3|1234.7|1232.7|1234.3|1232.3|66
1751963400000|2025-07-08 08:30:00|1234.2|1232.2|1234.1|1232.1|1234.5|1232.5|1234|1232|150
1751963700000|2025-07-08 08:35:00|1234.2|1232.2|1233.9|1231.9|1234.2|1232.2|1233.8|1231.8|124
1751964000000|2025-07-08 08:40:00|1233.8|1231.8|1233.7|1231.7|1233.9|1231.9|1233.7|1231.7|66
1751964300000|2025-07-08 08:45:00|1233.6|1231.6|1233.8|1231.8|1234|1232|1233.6|1231.6|145
1751964600000|2025-07-08 08:50:00|1233.9|1231.9|1234|1232|1234|1232|1233.7|1231.7|318
1751964900000|2025-07-08 08:55:00|1233.9|1231.9|1233.7|1231.7|1234.1|1232.1|1233.7|1231.7|167
1751965200000|2025-07-08 09:00:00|1233.6|1231.6|1233.5|1231.5|1233.7|1231.7|1233.3|1231.3|221
1751965500000|2025-07-08 09:05:00|1233.6|1231.6|1233.6|1231.6|1233.7|1231.7|1233.4|1231.4|111
1751965800000|2025-07-08 09:10:00|1233.5|1231.5|1233.7|1231.7|1234|1232|1233.5|1231.5|71
1751966100000|2025-07-08 09:15:00|1233.8|1231.8|1233.7|1231.7|1233.8|1231.8|1233.5|1231.5|110
1751966400000|2025-07-08 09:20:00|1233.8|1231.8|1233.5|1231.5|1233.8|1231.8|1233.4|1231.4|222
1751966700000|2025-07-08 09:25:00|1233.6|1231.6|1234|1232|1234.1|1232.1|1233.6|1231.6|133
1751967000000|2025-07-08 09:30:00|1234.1|1232.1|1233.7|1231.7|1234.1|1232.1|1233.3|1231.3|398
1751967300000|2025-07-08 09:35:00|1233.6|1231.6|1233.9|1231.9|1234|1232|1233.5|1231.5|330
1751967600000|2025-07-08 09:40:00|1233.8|1231.8|1233.9|1231.9|1234|1232|1233.7|1231.7|101
1751967900000|2025-07-08 09:45:00|1233.8|1231.8|1233.8|1231.8|1233.9|1231.9|1233.6|1231.6|235
1751968200000|2025-07-08 09:50:00|1233.7|1231.7|1233.4|1231.4|1233.7|1231.7|1233.2|1231.2|153
1751968500000|2025-07-08 09:55:00|1233.6|1231.6|1233.8|1231.8|1233.8|1231.8|1233.5|1231.5|182
1751968800000|2025-07-08 10:00:00|1233.7|1231.7|1233.8|1231.8|1234|1232|1233.5|1231.5|643
1751969100000|2025-07-08 10:05:00|1233.9|1231.9|1234.1|1232.1|1234.6|1232.6|1233.8|1231.8|468
1751969400000|2025-07-08 10:10:00|1234.2|1232.2|1233.9|1231.9|1234.5|1232.5|1233.8|1231.8|149
1751969700000|2025-07-08 10:15:00|1234|1232|1234.2|1232.2|1234.4|1232.4|1233.6|1231.6|96
1751970000000|2025-07-08 10:20:00|1234.3|1232.3|1234.3|1232.3|1234.5|1232.5|1234.1|1232.1|288
1751970300000|2025-07-08 10:25:00|1234.2|1232.2|1234.2|1232.2|1234.4|1232.4|1234.1|1232.1|141
1751970600000|2025-07-08 10:30:00|1234.1|1232.1|1234.4|1232.4|1234.6|1232.6|1234|1232|108
1751970900000|2025-07-08 10:35:00|1234.3|1232.3|1234.7|1232.7|1234.7|1232.7|1234.2|1232.2|56
1751971200000|2025-07-08 10:40:00|1234.6|1232.6|1234.6|1232.6|1234.7|1232.7|1234.5|1232.5|52
1751971500000|2025-07-08 10:45:00|1234.7|1232.7|1234.7|1232.7|1234.7|1232.7|1234.4|1232.4|45
1751971800000|2025-07-08 10:50:00|1234.8|1232.8|1235|1233|1235|1233|1234.8|1232.8|35
1751972100000|2025-07-08 10:55:00|1234.9|1232.9|1234.9|1232.9|1235|1233|1234.8|1232.8|41
1751972400000|2025-07-08 11:00:00|1234.7|1232.7|1235|1233|1235.1|1233.1|1234.7|1232.7|76
1751972700000|2025-07-08 11:05:00|1234.9|1232.9|1234.5|1232.5|1235.1|1233.1|1234.5|1232.5|55
1751973000000|2025-07-08 11:10:00|1234.3|1232.3|1234.8|1232.8|1234.8|1232.8|1234.3|1232.3|42
1751973300000|2025-07-08 11:15:00|1234.9|1232.9|1234.8|1232.8|1234.9|1232.9|1234.7|1232.7|22
1751973600000|2025-07-08 11:20:00|1234.9|1232.9|1235|1233|1235.1|1233.1|1234.7|1232.7|53
1751973900000|2025-07-08 11:25:00|1235.1|1233.1|1234.9|1232.9|1235.2|1233.2|1234.9|1232.9|133
1751974200000|2025-07-08 11:30:00|1235|1233|1234.7|1232.7|1235|1233|1234.7|1232.7|54
1751974500000|2025-07-08 11:35:00|1234.6|1232.6|1234.7|1232.7|1234.8|1232.8|1234.5|1232.5|133
1751974800000|2025-07-08 11:40:00|1234.8|1232.8|1234.5|1232.5|1235|1233|1234.5|1232.5|307
1751975100000|2025-07-08 11:45:00|1234.4|1232.4|1234.3|1232.3|1234.5|1232.5|1234.2|1232.2|206
1751975400000|2025-07-08 11:50:00|1234.2|1232.2|1233.9|1231.9|1234.5|1232.5|1233.9|1231.9|278
1751975700000|2025-07-08 11:55:00|1233.8|1231.8|1234|1232|1234.2|1232.2|1233.6|1231.6|202
1751976000000|2025-07-08 12:00:00|1233.9|1231.9|1233.7|1231.7|1233.9|1231.9|1233.4|1231.4|155
1751976300000|2025-07-08 12:05:00|1233.6|1231.6|1233.8|1231.8|1234.2|1232.2|1233.6|1231.6|165
1751976600000|2025-07-08 12:10:00|1233.7|1231.7|1234|1232|1234|1232|1233.2|1231.2|354
1751976900000|2025-07-08 12:15:00|1233.9|1231.9|1233.4|1231.4|1234|1232|1233.3|1231.3|270
1751977200000|2025-07-08 12:20:00|1233.3|1231.3|1233.6|1231.6|1233.8|1231.8|1233.2|1231.2|161
1751977500000|2025-07-08 12:25:00|1233.4|1231.4|1233.7|1231.7|1233.7|1231.7|1233.3|1231.3|75
1751977800000|2025-07-08 12:30:00|1233.4|1231.4|1233.3|1231.3|1233.7|1231.7|1233.2|1231.2|152
1751978100000|2025-07-08 12:35:00|1233.2|1231.2|1233.3|1231.3|1233.6|1231.6|1233.1|1231.1|76
1751978400000|2025-07-08 12:40:00|1233.1|1231.1|1232.8|1230.8|1233.3|1231.3|1232.7|1230.7|224
1751978700000|2025-07-08 12:45:00|1232.7|1230.7|1233.1|1231.1|1233.3|1231.3|1232.7|1230.7|156
1751979000000|2025-07-08 12:50:00|1232.9|1230.9|1233.2|1231.2|1233.2|1231.2|1232.8|1230.8|75
1751979300000|2025-07-08 12:55:00|1233.3|1231.3|1233.3|1231.3|1233.6|1231.6|1233.2|1231.2|49
1751979600000|2025-07-08 13:00:00|1233.2|1231.2|1233.4|1231.4|1233.5|1231.5|1233|1231|132
1751979900000|2025-07-08 13:05:00|1233.3|1231.3|1233.2|1231.2|1233.4|1231.4|1233|1231|241
1751980200000|2025-07-08 13:10:00|1233.1|1231.1|1233|1231|1233.3|1231.3|1232.9|1230.9|154
1751980500000|2025-07-08 13:15:00|1232.9|1230.9|1232.8|1230.8|1233.1|1231.1|1232.7|1230.7|510
1751980800000|2025-07-08 13:20:00|1232.9|1230.9|1232.9|1230.9|1233.1|1231.1|1232.5|1230.5|435
1751981100000|2025-07-08 13:25:00|1232.7|1230.7|1232.5|1230.5|1232.8|1230.8|1232.4|1230.4|508
1751981400000|2025-07-08 13:30:00|1231.8|1231.3|1229.2|1228.7|1232.1|1231.6|1229.1|1228.6|7181
1751981700000|2025-07-08 13:35:00|1229.3|1228.8|1229.7|1229.2|1230|1229.5|1229.2|1228.7|2828
1751982000000|2025-07-08 13:40:00|1229.8|1229.3|1230.5|1230|1230.9|1230.4|1229.6|1229.1|1509
1751982300000|2025-07-08 13:45:00|1230.6|1230.1|1231.6|1231.1|1231.6|1231.1|1230.6|1230.1|901
1751982600000|2025-07-08 13:50:00|1231.7|1231.2|1232.1|1231.6|1232.2|1231.7|1231.2|1230.7|675
1751982900000|2025-07-08 13:55:00|1232|1231.5|1230.7|1230.2|1232|1231.5|1230.7|1230.2|1064
1751983200000|2025-07-08 14:00:00|1230.6|1230.1|1230.9|1230.4|1231.2|1230.7|1230.3|1229.8|661
1751983500000|2025-07-08 14:05:00|1231|1230.5|1230.4|1229.9|1231|1230.5|1229.4|1228.9|860
1751983800000|2025-07-08 14:10:00|1230.5|1230|1230.3|1229.8|1230.7|1230.2|1230.1|1229.6|1051
1751984100000|2025-07-08 14:15:00|1230.4|1229.9|1230.9|1230.4|1231|1230.5|1230.2|1229.7|660
1751984400000|2025-07-08 14:20:00|1230.8|1230.3|1229.3|1228.8|1231.1|1230.6|1229.2|1228.7|475
1751984700000|2025-07-08 14:25:00|1229.4|1228.9|1231.1|1230.6|1231.1|1230.6|1229.3|1228.8|420
1751985000000|2025-07-08 14:30:00|1231.2|1230.7|1232|1231.5|1232|1231.5|1231.1|1230.6|569
1751985300000|2025-07-08 14:35:00|1231.9|1231.4|1231.3|1230.8|1232|1231.5|1231.1|1230.6|616
1751985600000|2025-07-08 14:40:00|1231.4|1230.9|1231.3|1230.8|1231.5|1231|1231|1230.5|599
1751985900000|2025-07-08 14:45:00|1231.2|1230.7|1230.6|1230.1|1231.3|1230.8|1229.5|1229|2156
1751986200000|2025-07-08 14:50:00|1230.7|1230.2|1229.8|1229.3|1230.8|1230.3|1229.6|1229.1|1155
1751986500000|2025-07-08 14:55:00|1229.7|1229.2|1230.3|1229.8|1230.5|1230|1229.4|1228.9|1277
1751986800000|2025-07-08 15:00:00|1230.5|1230|1230.5|1230|1230.9|1230.4|1230.3|1229.8|911
1751987100000|2025-07-08 15:05:00|1230.6|1230.1|1231.5|1231|1231.9|1231.4|1230.6|1230.1|874
1751987400000|2025-07-08 15:10:00|1231.4|1230.9|1231.4|1230.9|1231.6|1231.1|1231.1|1230.6|539
1751987700000|2025-07-08 15:15:00|1231.3|1230.8|1231.3|1230.8|1231.4|1230.9|1231.1|1230.6|387
1751988000000|2025-07-08 15:20:00|1231.4|1230.9|1230.4|1229.9|1231.6|1231.1|1230.4|1229.9|529
1751988300000|2025-07-08 15:25:00|1230.3|1229.8|1230.3|1229.8|1230.6|1230.1|1229.8|1229.3|1057
1751988600000|2025-07-08 15:30:00|1230.4|1229.9|1230.8|1230.3|1231.1|1230.6|1230.3|1229.8|361
1751988900000|2025-07-08 15:35:00|1230.9|1230.4|1231.5|1231|1231.6|1231.1|1230.9|1230.4|350
1751989200000|2025-07-08 15:40:00|1231.4|1230.9|1231.5|1231|1231.8|1231.3|1231.3|1230.8|256
1751989500000|2025-07-08 15:45:00|1231.6|1231.1|1232.1|1231.6|1232.2|1231.7|1231.5|1231|274
1751989800000|2025-07-08 15:50:00|1232|1231.5|1231.8|1231.3|1232.3|1231.8|1231.5|1231|219
1751990100000|2025-07-08 15:55:00|1231.7|1231.2|1231.5|1231|1231.8|1231.3|1231.5|1231|185
1751990400000|2025-07-08 16:00:00|1231.6|1231.1|1231.8|1231.3|1231.9|1231.4|1231.3|1230.8|336
1751990700000|2025-07-08 16:05:00|1231.7|1231.2|1231.2|1230.7|1231.9|1231.4|1231.2|1230.7|282
1751991000000|2025-07-08 16:10:00|1231.3|1230.8|1231.8|1231.3|1231.8|1231.3|1231.3|1230.8|206
1751991300000|2025-07-08 16:15:00|1231.7|1231.2|1231.9|1231.4|1232|1231.5|1231.6|1231.1|284
1751991600000|2025-07-08 16:20:00|1232|1231.5|1232.4|1231.9|1232.6|1232.1|1231.9|1231.4|245
1751991900000|2025-07-08 16:25:00|1232.5|1232|1232.9|1232.4|1233.2|1232.7|1232.5|1232|236
1751992200000|2025-07-08 16:30:00|1233|1232.5|1231.6|1231.1|1233|1232.5|1231.1|1230.6|1616
1751992500000|2025-07-08 16:35:00|1231.5|1231|1231.2|1230.7|1231.6|1231.1|1230.2|1229.7|317
1751992800000|2025-07-08 16:40:00|1231.1|1230.6|1231.1|1230.6|1231.1|1230.6|1230.8|1230.3|234
1751993100000|2025-07-08 16:45:00|1231|1230.5|1231.3|1230.8|1231.5|1231|1230.9|1230.4|154
1751993400000|2025-07-08 16:50:00|1231.4|1230.9|1230.9|1230.4|1231.4|1230.9|1230.8|1230.3|138
1751993700000|2025-07-08 16:55:00|1230.8|1230.3|1232.1|1231.6|1232.3|1231.8|1230.5|1230|504
1751994000000|2025-07-08 17:00:00|1232.2|1231.7|1232.6|1232.1|1232.8|1232.3|1231.8|1231.3|289
1751994300000|2025-07-08 17:05:00|1232.5|1232|1231.9|1231.4|1232.5|1232|1231.8|1231.3|179
1751994600000|2025-07-08 17:10:00|1231.8|1231.3|1232.2|1231.7|1232.3|1231.8|1231.7|1231.2|162
1751994900000|2025-07-08 17:15:00|1232.1|1231.6|1231.7|1231.2|1232.1|1231.6|1231.3|1230.8|165
1751995200000|2025-07-08 17:20:00|1231.8|1231.3|1232.1|1231.6|1232.1|1231.6|1231.2|1230.7|99
1751995500000|2025-07-08 17:25:00|1232|1231.5|1232.4|1231.9|1232.4|1231.9|1231.8|1231.3|135
1751995800000|2025-07-08 17:30:00|1232.5|1232|1231.7|1231.2|1232.7|1232.2|1231.7|1231.2|150
1751996100000|2025-07-08 17:35:00|1231.8|1231.3|1231.9|1231.4|1232.1|1231.6|1231.7|1231.2|137
1751996400000|2025-07-08 17:40:00|1232|1231.5|1232.1|1231.6|1232.3|1231.8|1231.8|1231.3|367
1751996700000|2025-07-08 17:45:00|1232.2|1231.7|1231.7|1231.2|1232.2|1231.7|1231.5|1231|165
1751997000000|2025-07-08 17:50:00|1231.6|1231.1|1232.5|1232|1232.5|1232|1231.5|1231|132
1751997300000|2025-07-08 17:55:00|1232.6|1232.1|1232.6|1232.1|1232.9|1232.4|1232.6|1232.1|97
1751997600000|2025-07-08 18:00:00|1232.7|1232.2|1233|1232.5|1233|1232.5|1232.6|1232.1|147
1751997900000|2025-07-08 18:05:00|1232.9|1232.4|1233.2|1232.7|1233.3|1232.8|1232.9|1232.4|157
1751998200000|2025-07-08 18:10:00|1233.3|1232.8|1233.5|1233|1233.6|1233.1|1233.3|1232.8|238
1751998500000|2025-07-08 18:15:00|1233.4|1232.9|1232.9|1232.4|1233.4|1232.9|1232.9|1232.4|201
1751998800000|2025-07-08 18:20:00|1233|1232.5|1232.9|1232.4|1233.1|1232.6|1232.6|1232.1|232
1751999100000|2025-07-08 18:25:00|1232.8|1232.3|1232.8|1232.3|1233|1232.5|1232.7|1232.2|98
1751999400000|2025-07-08 18:30:00|1232.9|1232.4|1232.5|1232|1232.9|1232.4|1232.3|1231.8|224
1751999700000|2025-07-08 18:35:00|1232.4|1231.9|1233.1|1232.6|1233.1|1232.6|1232.4|1231.9|238
1752000000000|2025-07-08 18:40:00|1233|1232.5|1232.6|1232.1|1233.1|1232.6|1232.6|1232.1|156
1752000300000|2025-07-08 18:45:00|1232.5|1232|1233|1232.5|1233|1232.5|1232.5|1232|185
1752000600000|2025-07-08 18:50:00|1232.9|1232.4|1233.1|1232.6|1233.2|1232.7|1232.7|1232.2|141
1752000900000|2025-07-08 18:55:00|1233.2|1232.7|1232.8|1232.3|1233.3|1232.8|1232.8|1232.3|118
1752001200000|2025-07-08 19:00:00|1232.9|1232.4|1232.8|1232.3|1232.9|1232.4|1232.6|1232.1|108
1752001500000|2025-07-08 19:05:00|1232.7|1232.2|1232.4|1231.9|1232.9|1232.4|1232.4|1231.9|166
1752001800000|2025-07-08 19:10:00|1232.3|1231.8|1232.3|1231.8|1232.5|1232|1232|1231.5|217
1752002100000|2025-07-08 19:15:00|1232.4|1231.9|1232.5|1232|1232.6|1232.1|1232.2|1231.7|93
1752002400000|2025-07-08 19:20:00|1232.6|1232.1|1232.1|1231.6|1232.6|1232.1|1232.1|1231.6|152
1752002700000|2025-07-08 19:25:00|1232|1231.5|1232.2|1231.7|1232.3|1231.8|1231.9|1231.4|110
1752003000000|2025-07-08 19:30:00|1232.3|1231.8|1232.3|1231.8|1232.4|1231.9|1232.1|1231.6|266
1752003300000|2025-07-08 19:35:00|1232.4|1231.9|1232.1|1231.6|1232.5|1232|1232.1|1231.6|316
1752003600000|2025-07-08 19:40:00|1232.2|1231.7|1232.1|1231.6|1232.3|1231.8|1232|1231.5|261
1752003900000|2025-07-08 19:45:00|1232.2|1231.7|1233|1232.5|1233|1232.5|1232.1|1231.6|899
1752004200000|2025-07-08 19:50:00|1233.1|1232.6|1232.4|1231.9|1233.1|1232.6|1232.1|1231.6|1147
1752004500000|2025-07-08 19:55:00|1232.5|1232|1232.6|1232.1|1233.1|1232.6|1232.4|1231.9|10683
1752004800000|2025-07-08 20:00:00|1232.9|1230.9|1233.5|1231.5|1233.6|1231.6|1232.8|1230.8|957
1752005100000|2025-07-08 20:05:00|1233.4|1231.4|1233.5|1231.5|1233.7|1231.7|1233.4|1231.4|43
1752005400000|2025-07-08 20:10:00|1233.6|1231.6|1233.5|1231.5|1233.7|1231.7|1233.5|1231.5|361
1752005700000|2025-07-08 20:15:00|1233.4|1231.4|1233.4|1231.4|1233.5|1231.5|1233.4|1231.4|9
1752006000000|2025-07-08 20:20:00|1233.5|1231.5|1233.6|1231.6|1233.7|1231.7|1233.5|1231.5|15
1752006300000|2025-07-08 20:25:00|1233.7|1231.7|1233.8|1231.8|1233.8|1231.8|1233.6|1231.6|28
1752006600000|2025-07-08 20:30:00|1233.6|1231.6|1233.6|1231.6|1233.7|1231.7|1233.6|1231.6|5
1752006900000|2025-07-08 20:35:00|||||||||12
1752007200000|2025-07-08 20:40:00|1233.7|1231.7|1233.7|1231.7|1233.7|1231.7|1233.7|1231.7|7
1752007500000|2025-07-08 20:45:00|1233.8|1231.8|1233.6|1231.6|1233.8|1231.8|1233.6|1231.6|4
1752007800000|2025-07-08 20:50:00|1233.7|1231.7|1233.7|1231.7|1233.7|1231.7|1233.6|1231.6|32
1752008100000|2025-07-08 20:55:00|1233.6|1231.6|1233.8|1231.8|1233.8|1231.8|1233.6|1231.6|18
1752008400000|2025-07-08 21:00:00|1231.8|1229.8|1231.8|1229.8|1231.8|1229.8|1231.8|1229.8|5
1752008700000|2025-07-08 21:05:00|1233.8|1231.8|1233.8|1231.8|1233.8|1231.8|1233.8|1231.8|1
1752012000000|2025-07-08 22:00:00|1233.7|1231.7|1234.4|1232.4|1234.5|1232.5|1233.7|1231.7|0
1752012300000|2025-07-08 22:05:00|1234.5|1232.5|1234.2|1232.2|1234.5|1232.5|1234.2|1232.2|0
1752012600000|2025-07-08 22:10:00|1234.3|1232.3|1233.9|1231.9|1234.3|1232.3|1233.8|1231.8|0
1752012900000|2025-07-08 22:15:00|1234|1232|1234|1232|1234|1232|1233.9|1231.9|0
1752013200000|2025-07-08 22:20:00|1233.9|1231.9|1233.8|1231.8|1233.9|1231.9|1233.8|1231.8|0
1752013500000|2025-07-08 22:25:00|1233.9|1231.9|1233.9|1231.9|1234|1232|1233.8|1231.8|0
1752013800000|2025-07-08 22:30:00|1233.8|1231.8|1233.8|1231.8|1233.9|1231.9|1233.5|1231.5|0
1752014100000|2025-07-08 22:35:00|1233.7|1231.7|1233.8|1231.8|1233.8|1231.8|1233.6|1231.6|0
1752014400000|2025-07-08 22:40:00|1233.9|1231.9|1233.8|1231.8|1233.9|1231.9|1233.7|1231.7|0
1752014700000|2025-07-08 22:45:00|1233.7|1231.7|1233.8|1231.8|1233.9|1231.9|1233.7|1231.7|0
1752015000000|2025-07-08 22:50:00|1233.9|1231.9|1233.8|1231.8|1234|1232|1233.8|1231.8|0
1752015300000|2025-07-08 22:55:00|1233.9|1231.9|1234|1232|1234|1232|1233.9|1231.9|0
1752015600000|2025-07-08 23:00:00|1234.1|1232.1|1234|1232|1234.1|1232.1|1234|1232|0
1752015900000|2025-07-08 23:05:00|1234.1|1232.1|1234.4|1232.4|1234.4|1232.4|1234.1|1232.1|0
1752016200000|2025-07-08 23:10:00|1234.3|1232.3|1234.3|1232.3|1234.4|1232.4|1234.3|1232.3|0
1752016500000|2025-07-08 23:15:00|1234.4|1232.4|1234.4|1232.4|1234.6|1232.6|1234.3|1232.3|0
1752016800000|2025-07-08 23:20:00|1234.3|1232.3|1233.8|1231.8|1234.4|1232.4|1233.4|1231.4|0
1752017100000|2025-07-08 23:25:00|1233.7|1231.7|1233.8|1231.8|1233.9|1231.9|1233.7|1231.7|0
1752017400000|2025-07-08 23:30:00|1233.7|1231.7|1233.5|1231.5|1233.8|1231.8|1233.5|1231.5|0
1752017700000|2025-07-08 23:35:00|1233.4|1231.4|1233.6|1231.6|1233.6|1231.6|1233.4|1231.4|0
1752018000000|2025-07-08 23:40:00|1233.5|1231.5|1233.8|1231.8|1233.8|1231.8|1233.5|1231.5|0
1752018300000|2025-07-08 23:45:00|1233.7|1231.7|1233.6|1231.6|1233.7|1231.7|1233.5|1231.5|0
1752018600000|2025-07-08 23:50:00|1233.7|1231.7|1233.5|1231.5|1233.7|1231.7|1233.4|1231.4|0
1752018900000|2025-07-08 23:55:00|1233.6|1231.6|1233.4|1231.4|1233.6|1231.6|1233.2|1231.2|0
1752019200000|2025-07-09 00:00:00|1233.2|1231.2|1231.3|1229.3|1233.2|1231.2|1231.3|1229.3|103
1752019500000|2025-07-09 00:05:00|1231.2|1229.2|1231.1|1229.1|1231.2|1229.2|1230.5|1228.5|36
1752019800000|2025-07-09 00:10:00|1230.8|1228.8|1230.1|1228.1|1230.8|1228.8|1229.9|1227.9|15
1752020100000|2025-07-09 00:15:00|1229.8|1227.8|1230.2|1228.2|1230.2|1228.2|1229.8|1227.8|18
1752020400000|2025-07-09 00:20:00|1230.8|1228.8|1230.3|1228.3|1230.8|1228.8|1230.3|1228.3|3
1752020700000|2025-07-09 00:25:00|1230.4|1228.4|1230.3|1228.3|1230.5|1228.5|1230.3|1228.3|3
1752021000000|2025-07-09 00:30:00|1230.7|1228.7|1230.4|1228.4|1230.7|1228.7|1230.4|1228.4|19
1752021300000|2025-07-09 00:35:00|1229.7|1227.7|1230.5|1228.5|1230.5|1228.5|1229.7|1227.7|9
1752021600000|2025-07-09 00:40:00|1230.8|1228.8|1230.9|1228.9|1230.9|1228.9|1230.7|1228.7|11
1752021900000|2025-07-09 00:45:00|1230.6|1228.6|1230.2|1228.2|1230.8|1228.8|1230.1|1228.1|24
1752022200000|2025-07-09 00:50:00|1230.3|1228.3|1230.3|1228.3|1230.5|1228.5|1230.3|1228.3|26
1752022500000|2025-07-09 00:55:00|1230.5|1228.5|1230.1|1228.1|1230.5|1228.5|1229.5|1227.5|25
1752022800000|2025-07-09 01:00:00|1230|1228|1230.7|1228.7|1230.7|1228.7|1229.6|1227.6|76
1752023100000|2025-07-09 01:05:00|1230.9|1228.9|1231.4|1229.4|1231.4|1229.4|1230.8|1228.8|42
1752023400000|2025-07-09 01:10:00|1231|1229|1231.2|1229.2|1231.2|1229.2|1230.6|1228.6|13
1752023700000|2025-07-09 01:15:00|1230.6|1228.6|1230.9|1228.9|1231.1|1229.1|1230.6|1228.6|10
1752024000000|2025-07-09 01:20:00|1231|1229|1230.6|1228.6|1231|1229|1230.6|1228.6|7
1752024300000|2025-07-09 01:25:00|1230.5|1228.5|1229.9|1227.9|1230.5|1228.5|1229.9|1227.9|6
1752024600000|2025-07-09 01:30:00|1229.8|1227.8|1229.4|1227.4|1229.8|1227.8|1228.8|1226.8|21
1752024900000|2025-07-09 01:35:00|1229.7|1227.7|1229.8|1227.8|1230.5|1228.5|1229.7|1227.7|43
1752025200000|2025-07-09 01:40:00|1229|1227|1228.5|1226.5|1229.1|1227.1|1228.4|1226.4|43
1752025500000|2025-07-09 01:45:00|1228.4|1226.4|1228.8|1226.8|1228.8|1226.8|1227.3|1225.3|101
1752025800000|2025-07-09 01:50:00|1229|1227|1229.8|1227.8|1229.8|1227.8|1228.9|1226.9|31
1752026100000|2025-07-09 01:55:00|1230|1228|1231.2|1229.2|1231.2|1229.2|1230|1228|32
1752026400000|2025-07-09 02:00:00|1231.5|1229.5|1231.5|1229.5|1231.8|1229.8|1231.3|1229.3|13
1752026700000|2025-07-09 02:05:00|1231.8|1229.8|1231.6|1229.6|1231.8|1229.8|1231.4|1229.4|12
1752027000000|2025-07-09 02:10:00|1231.5|1229.5|1231.1|1229.1|1231.5|1229.5|1231.1|1229.1|8
1752027300000|2025-07-09 02:15:00|1231.3|1229.3|1230.8|1228.8|1231.3|1229.3|1230.6|1228.6|8
1752027600000|2025-07-09 02:20:00|1230.7|1228.7|1231.2|1229.2|1231.2|1229.2|1230.7|1228.7|21
1752028200000|2025-07-09 02:30:00|1232|1230|1232|1230|1232|1230|1232|1230|5
1752028500000|2025-07-09 02:35:00|1231.8|1229.8|1231.2|1229.2|1231.8|1229.8|1231.2|1229.2|6
1752028800000|2025-07-09 02:40:00|1230.8|1228.8|1230.8|1228.8|1230.8|1228.8|1230.8|1228.8|1
1752029100000|2025-07-09 02:45:00|1231.1|1229.1|1230.9|1228.9|1231.1|1229.1|1230.9|1228.9|2
1752029400000|2025-07-09 02:50:00|1230.7|1228.7|1230.9|1228.9|1230.9|1228.9|1230.7|1228.7|7
1752029700000|2025-07-09 02:55:00|1231.1|1229.1|1231.1|1229.1|1231.1|1229.1|1231.1|1229.1|1
1752030000000|2025-07-09 03:00:00|1230.2|1228.2|1229.7|1227.7|1230.2|1228.2|1229.5|1227.5|16
1752030300000|2025-07-09 03:05:00|1229.6|1227.6|1230.1|1228.1|1230.1|1228.1|1229.6|1227.6|7
1752030600000|2025-07-09 03:10:00|1230.3|1228.3|1230.3|1228.3|1230.3|1228.3|1230.3|1228.3|6
1752030900000|2025-07-09 03:15:00|1230.2|1228.2|1230.2|1228.2|1230.2|1228.2|1230|1228|11
1752031500000|2025-07-09 03:25:00|1230.3|1228.3|1230.5|1228.5|1230.6|1228.6|1230.3|1228.3|61
1752031800000|2025-07-09 03:30:00|1230.4|1228.4|1230.1|1228.1|1230.4|1228.4|1230.1|1228.1|14
1752032100000|2025-07-09 03:35:00|1230.7|1228.7|1230.4|1228.4|1230.7|1228.7|1230.1|1228.1|15
1752032400000|2025-07-09 03:40:00|1230.1|1228.1|1229.8|1227.8|1230.1|1228.1|1229.7|1227.7|7
1752032700000|2025-07-09 03:45:00|1229.9|1227.9|1230.2|1228.2|1230.2|1228.2|1229.9|1227.9|6
1752033000000|2025-07-09 03:50:00|1230.3|1228.3|1230.4|1228.4|1230.4|1228.4|1230.3|1228.3|2
1752033300000|2025-07-09 03:55:00|1230.6|1228.6|1230.5|1228.5|1230.6|1228.6|1230.5|1228.5|3
1752033600000|2025-07-09 04:00:00|1230.4|1228.4|1230.7|1228.7|1230.8|1228.8|1230.4|1228.4|18
1752033900000|2025-07-09 04:05:00|1230.8|1228.8|1231|1229|1231.1|1229.1|1230.8|1228.8|11
1752034200000|2025-07-09 04:10:00|1231.1|1229.1|1231.4|1229.4|1231.4|1229.4|1230.9|1228.9|9
1752034500000|2025-07-09 04:15:00|1231.2|1229.2|1231.5|1229.5|1231.5|1229.5|1231.2|1229.2|4
1752034800000|2025-07-09 04:20:00|1231.6|1229.6|1231.8|1229.8|1231.8|1229.8|1231.6|1229.6|14
1752035100000|2025-07-09 04:25:00|||||||||1
1752035400000|2025-07-09 04:30:00|1231.9|1229.9|1232|1230|1232.1|1230.1|1231.9|1229.9|14
1752035700000|2025-07-09 04:35:00|1232.1|1230.1|1232.8|1230.8|1232.8|1230.8|1232.1|1230.1|54
1752036000000|2025-07-09 04:40:00|1232.9|1230.9|1233.1|1231.1|1233.4|1231.4|1232.9|1230.9|47
1752036300000|2025-07-09 04:45:00|1233|1231|1233|1231|1233|1231|1233|1231|5
1752036600000|2025-07-09 04:50:00|1233.1|1231.1|1233.3|1231.3|1233.3|1231.3|1233|1231|21
1752036900000|2025-07-09 04:55:00|1233.5|1231.5|1233.3|1231.3|1233.5|1231.5|1233.2|1231.2|19
1752037200000|2025-07-09 05:00:00|1233.2|1231.2|1233.2|1231.2|1233.2|1231.2|1232.7|1230.7|29
1752037500000|2025-07-09 05:05:00|1233.3|1231.3|1233.3|1231.3|1233.4|1231.4|1233.3|1231.3|7
1752037800000|2025-07-09 05:10:00|1233.2|1231.2|1233.2|1231.2|1233.4|1231.4|1233.2|1231.2|10
1752038100000|2025-07-09 05:15:00|1232.4|1230.4|1232.1|1230.1|1232.4|1230.4|1232|1230|25
1752038400000|2025-07-09 05:20:00|1232|1230|1232.1|1230.1|1232.2|1230.2|1232|1230|5
1752038700000|2025-07-09 05:25:00|1231.3|1229.3|1231.5|1229.5|1231.5|1229.5|1230.9|1228.9|8
1752039000000|2025-07-09 05:30:00|1231.3|1229.3|1231.5|1229.5|1231.6|1229.6|1231.3|1229.3|8
1752039300000|2025-07-09 05:35:00|1231.6|1229.6|1231.5|1229.5|1231.8|1229.8|1231.5|1229.5|25
1752039600000|2025-07-09 05:40:00|1231.8|1229.8|1232.1|1230.1|1232.1|1230.1|1231.8|1229.8|4
1752039900000|2025-07-09 05:45:00|1231.9|1229.9|1231.9|1229.9|1231.9|1229.9|1231.4|1229.4|56
1752040200000|2025-07-09 05:50:00|1232|1230|1231.9|1229.9|1232|1230|1231.9|1229.9|4
1752040500000|2025-07-09 05:55:00|1232|1230|1232|1230|1232|1230|1231.8|1229.8|35
1752040800000|2025-07-09 06:00:00|1232.1|1230.1|1231.4|1229.4|1232.1|1230.1|1231.4|1229.4|12
1752041100000|2025-07-09 06:05:00|1230.8|1228.8|1230|1228|1231|1229|1230|1228|15
1752041400000|2025-07-09 06:10:00|1229.7|1227.7|1229.8|1227.8|1229.8|1227.8|1229.4|1227.4|25
1752041700000|2025-07-09 06:15:00|1230.1|1228.1|1230.8|1228.8|1230.8|1228.8|1230|1228|11
1752042000000|2025-07-09 06:20:00|1230.7|1228.7|1230.1|1228.1|1230.7|1228.7|1230.1|1228.1|17
1752042300000|2025-07-09 06:25:00|1230|1228|1230.3|1228.3|1230.3|1228.3|1229.9|1227.9|13
1752042600000|2025-07-09 06:30:00|1230.1|1228.1|1230.2|1228.2|1230.3|1228.3|1230|1228|24
1752042900000|2025-07-09 06:35:00|1230.5|1228.5|1230.4|1228.4|1230.6|1228.6|1230.2|1228.2|14
1752043200000|2025-07-09 06:40:00|1230|1228|1230|1228|1230.2|1228.2|1229.9|1227.9|29
1752043500000|2025-07-09 06:45:00|1230.1|1228.1|1230.8|1228.8|1230.9|1228.9|1230.1|1228.1|27
1752043800000|2025-07-09 06:50:00|1231.1|1229.1|1232.1|1230.1|1232.1|1230.1|1231.1|1229.1|38
1752044100000|2025-07-09 06:55:00|1232|1230|1232.4|1230.4|1232.6|1230.6|1231.9|1229.9|66
1752044400000|2025-07-09 07:00:00|1232.5|1230.5|1232|1230|1232.5|1230.5|1231.6|1229.6|219
1752044700000|2025-07-09 07:05:00|1231.9|1229.9|1230.8|1228.8|1231.9|1229.9|1230.7|1228.7|119
1752045000000|2025-07-09 07:10:00|1230.9|1228.9|1230.6|1228.6|1231|1229|1230.5|1228.5|167
1752045300000|2025-07-09 07:15:00|1230.7|1228.7|1231.1|1229.1|1231.3|1229.3|1230.5|1228.5|121
1752045600000|2025-07-09 07:20:00|1231.2|1229.2|1231.5|1229.5|1231.5|1229.5|1230.8|1228.8|116
1752045900000|2025-07-09 07:25:00|1231.4|1229.4|1230.9|1228.9|1231.4|1229.4|1230.7|1228.7|128
1752046200000|2025-07-09 07:30:00|1230.8|1228.8|1231.2|1229.2|1231.2|1229.2|1230.8|1228.8|58
1752046500000|2025-07-09 07:35:00|1231|1229|1230.2|1228.2|1231|1229|1230.1|1228.1|53
1752046800000|2025-07-09 07:40:00|1230.3|1228.3|1230.7|1228.7|1230.8|1228.8|1230.2|1228.2|145
1752047100000|2025-07-09 07:45:00|1231.1|1229.1|1230.6|1228.6|1231.2|1229.2|1230.6|1228.6|119
1752047400000|2025-07-09 07:50:00|1230.7|1228.7|1230.4|1228.4|1230.7|1228.7|1230.3|1228.3|24
1752047700000|2025-07-09 07:55:00|1230.5|1228.5|1230.4|1228.4|1230.7|1228.7|1230.2|1228.2|127
1752048000000|2025-07-09 08:00:00|1230.7|1228.7|1230.8|1228.8|1230.8|1228.8|1230.2|1228.2|115
1752048300000|2025-07-09 08:05:00|1230.7|1228.7|1230.3|1228.3|1230.8|1228.8|1230.3|1228.3|157
1752048600000|2025-07-09 08:10:00|1230.4|1228.4|1230.3|1228.3|1230.7|1228.7|1230.2|1228.2|124
1752048900000|2025-07-09 08:15:00|1230.4|1228.4|1230.5|1228.5|1230.8|1228.8|1230.4|1228.4|56
1752049200000|2025-07-09 08:20:00|1230.4|1228.4|1230.2|1228.2|1230.4|1228.4|1229.9|1227.9|123
1752049500000|2025-07-09 08:25:00|1230.1|1228.1|1230.6|1228.6|1230.6|1228.6|1229.9|1227.9|53
1752049800000|2025-07-09 08:30:00|1230.7|1228.7|1230.9|1228.9|1231.2|1229.2|1230.7|1228.7|215
1752050100000|2025-07-09 08:35:00|1230.8|1228.8|1230.8|1228.8|1231|1229|1230.6|1228.6|34
1752050400000|2025-07-09 08:40:00|1230.7|1228.7|1230.5|1228.5|1230.8|1228.8|1230.5|1228.5|20
1752050700000|2025-07-09 08:45:00|1230.7|1228.7|1230.1|1228.1|1231|1229|1230.1|1228.1|133
1752051000000|2025-07-09 08:50:00|1230.2|1228.2|1230|1228|1230.2|1228.2|1229.9|1227.9|30
1752051300000|2025-07-09 08:55:00|1229.9|1227.9|1229.9|1227.9|1230|1228|1229.8|1227.8|74
1752051600000|2025-07-09 09:00:00|1229.8|1227.8|1229.7|1227.7|1230|1228|1229.6|1227.6|141
1752051900000|2025-07-09 09:05:00|1229.8|1227.8|1229.7|1227.7|1230|1228|1229.6|1227.6|95
1752052200000|2025-07-09 09:10:00|1229.9|1227.9|1230.7|1228.7|1230.8|1228.8|1229.8|1227.8|124
1752052500000|2025-07-09 09:15:00|1230.8|1228.8|1231|1229|1231.3|1229.3|1230.4|1228.4|589
1752052800000|2025-07-09 09:20:00|1231.1|1229.1|1231.2|1229.2|1231.2|1229.2|1230.9|1228.9|281
1752053100000|2025-07-09 09:25:00|1231.3|1229.3|1231.6|1229.6|1231.9|1229.9|1231.1|1229.1|992
1752053400000|2025-07-09 09:30:00|1231.5|1229.5|1231.9|1229.9|1232.2|1230.2|1231.5|1229.5|733
1752053700000|2025-07-09 09:35:00|1231.8|1229.8|1231.8|1229.8|1231.9|1229.9|1231.5|1229.5|189
1752054000000|2025-07-09 09:40:00|1232|1230|1231.8|1229.8|1232.1|1230.1|1231.8|1229.8|78
1752054300000|2025-07-09 09:45:00|1231.7|1229.7|1231.7|1229.7|1231.7|1229.7|1231.4|1229.4|63
1752054600000|2025-07-09 09:50:00|1231.8|1229.8|1231.6|1229.6|1231.9|1229.9|1231.6|1229.6|118
1752054900000|2025-07-09 09:55:00|1231.5|1229.5|1231.1|1229.1|1231.5|1229.5|1231.1|1229.1|42
1752055200000|2025-07-09 10:00:00|1231|1229|1230.9|1228.9|1231.2|1229.2|1230.7|1228.7|154
1752055500000|2025-07-09 10:05:00|1231|1229|1231.2|1229.2|1231.3|1229.3|1230.9|1228.9|81
1752055800000|2025-07-09 10:10:00|1231.1|1229.1|1231.1|1229.1|1231.1|1229.1|1230.4|1228.4|66
1752056100000|2025-07-09 10:15:00|1231|1229|1231.7|1229.7|1231.7|1229.7|1231|1229|113
1752056400000|2025-07-09 10:20:00|1231.6|1229.6|1231.4|1229.4|1231.8|1229.8|1231.4|1229.4|77
1752056700000|2025-07-09 10:25:00|1231.5|1229.5|1231.2|1229.2|1231.5|1229.5|1231.2|1229.2|81
1752057000000|2025-07-09 10:30:00|1231.3|1229.3|1231.3|1229.3|1231.3|1229.3|1231.1|1229.1|276
1752057300000|2025-07-09 10:35:00|1231.2|1229.2|1231.2|1229.2|1231.6|1229.6|1231.1|1229.1|332
1752057600000|2025-07-09 10:40:00|1231.1|1229.1|1231.2|1229.2|1231.2|1229.2|1230.9|1228.9|117
1752057900000|2025-07-09 10:45:00|1231.3|1229.3|1231|1229|1231.3|1229.3|1231|1229|72
1752058200000|2025-07-09 10:50:00|1231.1|1229.1|1231.4|1229.4|1231.5|1229.5|1231.1|1229.1|146
1752058500000|2025-07-09 10:55:00|1231.3|1229.3|1231.5|1229.5|1231.6|1229.6|1231.2|1229.2|127
1752058800000|2025-07-09 11:00:00|1231.6|1229.6|1231.7|1229.7|1231.7|1229.7|1231.3|1229.3|275
1752059100000|2025-07-09 11:05:00|1231.8|1229.8|1232|1230|1232.1|1230.1|1231.6|1229.6|132
1752059400000|2025-07-09 11:10:00|1232.1|1230.1|1232.1|1230.1|1232.2|1230.2|1231.9|1229.9|183
1752059700000|2025-07-09 11:15:00|1232.2|1230.2|1232.1|1230.1|1232.2|1230.2|1231.9|1229.9|251
1752060000000|2025-07-09 11:20:00|1232.2|1230.2|1232.1|1230.1|1232.2|1230.2|1231.7|1229.7|102
1752060300000|2025-07-09 11:25:00|1232.2|1230.2|1232.2|1230.2|1232.3|1230.3|1232|1230|47
1752060600000|2025-07-09 11:30:00|1232.3|1230.3|1232.3|1230.3|1232.5|1230.5|1232.1|1230.1|117
1752060900000|2025-07-09 11:35:00|1232.4|1230.4|1232.2|1230.2|1232.4|1230.4|1231.9|1229.9|161
1752061200000|2025-07-09 11:40:00|1232.1|1230.1|1231.9|1229.9|1232.1|1230.1|1231.8|1229.8|215
1752061500000|2025-07-09 11:45:00|1232|1230|1232.3|1230.3|1232.4|1230.4|1231.8|1229.8|151
1752061800000|2025-07-09 11:50:00|1232.2|1230.2|1232.1|1230.1|1232.2|1230.2|1231.7|1229.7|181
1752062100000|2025-07-09 11:55:00|1232|1230|1231.6|1229.6|1232|1230|1231.6|1229.6|313
1752062400000|2025-07-09 12:00:00|1231.7|1229.7|1231.5|1229.5|1231.8|1229.8|1231.3|1229.3|749
1752062700000|2025-07-09 12:05:00|1231.4|1229.4|1231.9|1229.9|1231.9|1229.9|1231.4|1229.4|244
1752063000000|2025-07-09 12:10:00|1232|1230|1231.7|1229.7|1232.1|1230.1|1231.7|1229.7|164
1752063300000|2025-07-09 12:15:00|1231.8|1229.8|1232|1230|1232.5|1230.5|1231.7|1229.7|262
1752063600000|2025-07-09 12:20:00|1231.9|1229.9|1231.7|1229.7|1232|1230|1231.7|1229.7|155
1752063900000|2025-07-09 12:25:00|1231.8|1229.8|1231.8|1229.8|1231.9|1229.9|1231.7|1229.7|366
1752064200000|2025-07-09 12:30:00|1231.7|1229.7|1231.8|1229.8|1232|1230|1231.6|1229.6|149
1752064500000|2025-07-09 12:35:00|1231.9|1229.9|1231.8|1229.8|1231.9|1229.9|1231.7|1229.7|132
1752064800000|2025-07-09 12:40:00|1231.7|1229.7|1231.6|1229.6|1231.9|1229.9|1231.6|1229.6|294
1752065100000|2025-07-09 12:45:00|1231.5|1229.5|1231.5|1229.5|1231.6|1229.6|1231.3|1229.3|217
1752065400000|2025-07-09 12:50:00|1231.4|1229.4|1232.1|1230.1|1232.2|1230.2|1231.4|1229.4|684
1752065700000|2025-07-09 12:55:00|1232|1230|1231.8|1229.8|1232.1|1230.1|1231.8|1229.8|155
1752066000000|2025-07-09 13:00:00|1231.7|1229.7|1231.9|1229.9|1231.9|1229.9|1231.7|1229.7|168
1752066300000|2025-07-09 13:05:00|1232|1230|1231.7|1229.7|1232|1230|1231.6|1229.6|142
1752066600000|2025-07-09 13:10:00|1231.8|1229.8|1232.5|1230.5|1232.7|1230.7|1231.7|1229.7|201
1752066900000|2025-07-09 13:15:00|1232.6|1230.6|1232.5|1230.5|1233|1231|1232.4|1230.4|140
1752067200000|2025-07-09 13:20:00|1232.4|1230.4|1232.1|1230.1|1232.5|1230.5|1232.1|1230.1|146
1752067500000|2025-07-09 13:25:00|1232|1230|1232.3|1230.3|1232.5|1230.5|1232|1230|182
1752067800000|2025-07-09 13:30:00|1231.6|1231.1|1231.5|1231|1231.8|1231.3|1230.3|1229.8|3732
1752068100000|2025-07-09 13:35:00|1231.4|1230.9|1230.6|1230.1|1231.4|1230.9|1230.4|1229.9|1192
1752068400000|2025-07-09 13:40:00|1230.5|1230|1230.8|1230.3|1231|1230.5|1230.3|1229.8|1262
1752068700000|2025-07-09 13:45:00|1230.7|1230.2|1230.4|1229.9|1230.9|1230.4|1230|1229.5|1388
1752069000000|2025-07-09 13:50:00|1230.5|1230|1230.7|1230.2|1230.8|1230.3|1230.4|1229.9|1266
1752069300000|2025-07-09 13:55:00|1230.8|1230.3|1230.2|1229.7|1230.8|1230.3|1230.1|1229.6|1779
1752069600000|2025-07-09 14:00:00|1230.3|1229.8|1229.6|1229.1|1230.5|1230|1229.5|1229|2092
1752069900000|2025-07-09 14:05:00|1229.5|1229|1230.2|1229.7|1230.4|1229.9|1229.5|1229|1543
1752070200000|2025-07-09 14:10:00|1230.3|1229.8|1230.4|1229.9|1230.6|1230.1|1230|1229.5|1004
1752070500000|2025-07-09 14:15:00|1230.5|1230|1230.2|1229.7|1230.9|1230.4|1230.2|1229.7|1151
1752070800000|2025-07-09 14:20:00|1230.3|1229.8|1231|1230.5|1231|1230.5|1230.3|1229.8|1114
1752071100000|2025-07-09 14:25:00|1230.9|1230.4|1230.3|1229.8|1231.2|1230.7|1230.1|1229.6|1646
1752071400000|2025-07-09 14:30:00|1230.2|1229.7|1228.8|1228.3|1230.2|1229.7|1228.4|1227.9|2225
1752071700000|2025-07-09 14:35:00|1228.9|1228.4|1228.7|1228.2|1229.2|1228.7|1228.3|1227.8|2131
1752072000000|2025-07-09 14:40:00|1228.6|1228.1|1228.2|1227.7|1228.7|1228.2|1228|1227.5|937
1752072300000|2025-07-09 14:45:00|1228.1|1227.6|1227.8|1227.3|1228.5|1228|1227.5|1227|1682
1752072600000|2025-07-09 14:50:00|1227.9|1227.4|1227.2|1226.7|1228|1227.5|1227.2|1226.7|1288
1752072900000|2025-07-09 14:55:00|1227.3|1226.8|1227|1226.5|1227.5|1227|1226.4|1225.9|1093
1752073200000|2025-07-09 15:00:00|1226.9|1226.4|1227.6|1227.1|1227.7|1227.2|1226.7|1226.2|1288
1752073500000|2025-07-09 15:05:00|1227.7|1227.2|1227.2|1226.7|1227.8|1227.3|1227.1|1226.6|676
1752073800000|2025-07-09 15:10:00|1227.1|1226.6|1226.4|1225.9|1227.2|1226.7|1226.2|1225.7|817
1752074100000|2025-07-09 15:15:00|1226.3|1225.8|1226.8|1226.3|1226.8|1226.3|1226.3|1225.8|1609
1752074400000|2025-07-09 15:20:00|1226.7|1226.2|1226.8|1226.3|1227.2|1226.7|1226.6|1226.1|805
1752074700000|2025-07-09 15:25:00|1226.9|1226.4|1227.1|1226.6|1227.5|1227|1226.6|1226.1|901
1752075000000|2025-07-09 15:30:00|1227.2|1226.7|1227.1|1226.6|1227.5|1227|1226.9|1226.4|825
1752075300000|2025-07-09 15:35:00|1227.2|1226.7|1227.2|1226.7|1227.5|1227|1226.2|1225.7|480
1752075600000|2025-07-09 15:40:00|1227.1|1226.6|1227.9|1227.4|1228|1227.5|1227|1226.5|543
1752075900000|2025-07-09 15:45:00|1227.8|1227.3|1227.8|1227.3|1228.3|1227.8|1227.6|1227.1|1168
1752076200000|2025-07-09 15:50:00|1227.7|1227.2|1227.5|1227|1228|1227.5|1227.5|1227|639
1752076500000|2025-07-09 15:55:00|1227.4|1226.9|1228.1|1227.6|1228.2|1227.7|1227.4|1226.9|379
1752076800000|2025-07-09 16:00:00|1228|1227.5|1228.1|1227.6|1228.4|1227.9|1227.9|1227.4|366
1752077100000|2025-07-09 16:05:00|1228|1227.5|1228.1|1227.6|1228.3|1227.8|1227.9|1227.4|318
1752077400000|2025-07-09 16:10:00|1228|1227.5|1227.6|1227.1|1228|1227.5|1227.3|1226.8|385
1752077700000|2025-07-09 16:15:00|1227.7|1227.2|1228|1227.5|1228|1227.5|1227.5|1227|378
1752078000000|2025-07-09 16:20:00|1227.9|1227.4|1227.9|1227.4|1228|1227.5|1227.5|1227|545
1752078300000|2025-07-09 16:25:00|1228|1227.5|1227.8|1227.3|1228.1|1227.6|1227.8|1227.3|625
1752078600000|2025-07-09 16:30:00|1227.9|1227.4|1228.4|1227.9|1228.5|1228|1227.9|1227.4|229
1752078900000|2025-07-09 16:35:00|1228.5|1228|1228.3|1227.8|1228.6|1228.1|1228.2|1227.7|333
1752079200000|2025-07-09 16:40:00|1228.2|1227.7|1228.8|1228.3|1228.8|1228.3|1228.1|1227.6|340
1752079500000|2025-07-09 16:45:00|1228.9|1228.4|1229.1|1228.6|1229.2|1228.7|1228.7|1228.2|683
1752079800000|2025-07-09 16:50:00|1229|1228.5|1229.5|1229|1229.5|1229|1229|1228.5|518
1752080100000|2025-07-09 16:55:00|1229.4|1228.9|1229.1|1228.6|1229.5|1229|1229.1|1228.6|365
1752080400000|2025-07-09 17:00:00|1229.2|1228.7|1229.2|1228.7|1229.4|1228.9|1229|1228.5|315
1752080700000|2025-07-09 17:05:00|1229.1|1228.6|1229.7|1229.2|1229.9|1229.4|1229.1|1228.6|683
1752081000000|2025-07-09 17:10:00|1229.6|1229.1|1229.8|1229.3|1229.9|1229.4|1229.5|1229|133
1752081300000|2025-07-09 17:15:00|1229.7|1229.2|1229.7|1229.2|1230|1229.5|1229.6|1229.1|333
1752081600000|2025-07-09 17:20:00|1229.6|1229.1|1229.5|1229|1229.7|1229.2|1229.2|1228.7|274
1752081900000|2025-07-09 17:25:00|1229.4|1228.9|1229.2|1228.7|1229.5|1229|1229|1228.5|175
1752082200000|2025-07-09 17:30:00|1229.3|1228.8|1228.9|1228.4|1229.3|1228.8|1228.7|1228.2|187
1752082500000|2025-07-09 17:35:00|1229|1228.5|1228.7|1228.2|1229.2|1228.7|1228.4|1227.9|231
1752082800000|2025-07-09 17:40:00|1228.8|1228.3|1228.8|1228.3|1228.9|1228.4|1228.6|1228.1|120
1752083100000|2025-07-09 17:45:00|1228.9|1228.4|1228.9|1228.4|1229|1228.5|1228.7|1228.2|433
1752083400000|2025-07-09 17:50:00|1229|1228.5|1229.1|1228.6|1229.5|1229|1228.9|1228.4|829
1752083700000|2025-07-09 17:55:00|1228.9|1228.4|1228.9|1228.4|1229|1228.5|1228.8|1228.3|116
1752084000000|2025-07-09 18:00:00|1228.8|1228.3|1229.1|1228.6|1229.2|1228.7|1228.5|1228|159
1752084300000|2025-07-09 18:05:00|1229.2|1228.7|1229.3|1228.8|1229.7|1229.2|1229.1|1228.6|191
1752084600000|2025-07-09 18:10:00|1229.2|1228.7|1229.3|1228.8|1229.5|1229|1229.1|1228.6|144
1752084900000|2025-07-09 18:15:00|1229.2|1228.7|1229.1|1228.6|1229.3|1228.8|1228.7|1228.2|195
1752085200000|2025-07-09 18:20:00|1229|1228.5|1229.3|1228.8|1229.5|1229|1228.9|1228.4|105
1752085500000|2025-07-09 18:25:00|1229.2|1228.7|1229.1|1228.6|1229.2|1228.7|1228.9|1228.4|125
1752085800000|2025-07-09 18:30:00|1229|1228.5|1229.5|1229|1229.5|1229|1229|1228.5|139
1752086100000|2025-07-09 18:35:00|1229.4|1228.9|1229.4|1228.9|1229.6|1229.1|1229.3|1228.8|209
1752086400000|2025-07-09 18:40:00|1229.3|1228.8|1229.1|1228.6|1229.3|1228.8|1228.8|1228.3|177
1752086700000|2025-07-09 18:45:00|1229.2|1228.7|1228.6|1228.1|1229.2|1228.7|1228.3|1227.8|1106
1752087000000|2025-07-09 18:50:00|1228.7|1228.2|1229.1|1228.6|1229.1|1228.6|1228.6|1228.1|207
1752087300000|2025-07-09 18:55:00|1229.2|1228.7|1228.9|1228.4|1229.4|1228.9|1228.9|1228.4|295
1752087600000|2025-07-09 19:00:00|1229|1228.5|1229.3|1228.8|1229.3|1228.8|1229|1228.5|306
1752087900000|2025-07-09 19:05:00|1229.2|1228.7|1229.1|1228.6|1229.2|1228.7|1229|1228.5|269
1752088200000|2025-07-09 19:10:00|1229.2|1228.7|1229.3|1228.8|1229.3|1228.8|1229|1228.5|266
1752088500000|2025-07-09 19:15:00|1229.2|1228.7|1230|1229.5|1230|1229.5|1229.2|1228.7|696
1752088800000|2025-07-09 19:20:00|1229.9|1229.4|1229.9|1229.4|1230.1|1229.6|1229.8|1229.3|361
1752089100000|2025-07-09 19:25:00|1230|1229.5|1230.1|1229.6|1230.2|1229.7|1229.9|1229.4|476
1752089400000|2025-07-09 19:30:00|1230|1229.5|1229.8|1229.3|1230|1229.5|1229.6|1229.1|270
1752089700000|2025-07-09 19:35:00|1229.9|1229.4|1230.1|1229.6|1230.2|1229.7|1229.7|1229.2|295
1752090000000|2025-07-09 19:40:00|1230|1229.5|1230.1|1229.6|1230.1|1229.6|1229.7|1229.2|807
1752090300000|2025-07-09 19:45:00|1230.2|1229.7|1230.1|1229.6|1230.2|1229.7|1229.8|1229.3|482
1752090600000|2025-07-09 19:50:00|1230|1229.5|1229.7|1229.2|1230.2|1229.7|1229.5|1229|968
1752090900000|2025-07-09 19:55:00|1229.8|1229.3|1229.4|1228.9|1230|1229.5|1229.1|1228.6|7435
1752091200000|2025-07-09 20:00:00|1229.2|1228.7|1230.2|1228.2|1230.6|1228.7|1229.2|1228|937
1752091500000|2025-07-09 20:05:00|1230.1|1228.1|1229.9|1227.9|1230.3|1228.3|1229.9|1227.9|46
1752091800000|2025-07-09 20:10:00|1230|1228|1230.2|1228.2|1230.2|1228.2|1229.7|1227.7|175
1752092100000|2025-07-09 20:15:00|1230.1|1228.1|1229|1227|1230.1|1228.1|1229|1227|359
1752092400000|2025-07-09 20:20:00|1229.1|1227.1|1228.3|1226.3|1229.2|1227.2|1228.3|1226.3|27
1752092700000|2025-07-09 20:25:00|1228.5|1226.5|1228.6|1226.6|1228.6|1226.6|1228.3|1226.3|11
1752093000000|2025-07-09 20:30:00|1228.5|1226.5|1228.7|1226.7|1228.7|1226.7|1228.5|1226.5|4
1752093300000|2025-07-09 20:35:00|1228.8|1226.8|1228.9|1226.9|1228.9|1226.9|1228.8|1226.8|3
1752093600000|2025-07-09 20:40:00|1229|1227|1229|1227|1229|1227|1229|1227|11
1752093900000|2025-07-09 20:45:00|1228.9|1226.9|1229.1|1227.1|1229.1|1227.1|1228.9|1226.9|5
1752094200000|2025-07-09 20:50:00|1228.9|1226.9|1229.2|1227.2|1229.2|1227.2|1228.8|1226.8|30
1752094500000|2025-07-09 20:55:00|1229.1|1227.1|1229.2|1227.2|1229.3|1227.3|1228.8|1226.8|33
1752095100000|2025-07-09 21:05:00|1229.4|1227.4|1229.4|1227.4|1229.4|1227.4|1229.4|1227.4|0
1752098400000|2025-07-09 22:00:00|1229.6|1227.6|1229.7|1227.7|1229.7|1227.7|1229|1227|0
1752098700000|2025-07-09 22:05:00|1229.6|1227.6|1229.9|1227.9|1230.1|1228.1|1229.5|1227.5|0
1752099000000|2025-07-09 22:10:00|1230|1228|1230.2|1228.2|1230.4|1228.4|1229.8|1227.8|0
1752099300000|2025-07-09 22:15:00|1230.3|1228.3|1230.4|1228.4|1230.5|1228.5|1230.1|1228.1|0
1752099600000|2025-07-09 22:20:00|1230.5|1228.5|1230.5|1228.5|1230.6|1228.6|1230.3|1228.3|0
1752099900000|2025-07-09 22:25:00|1230.6|1228.6|1230.2|1228.2|1230.6|1228.6|1230.2|1228.2|0
1752100200000|2025-07-09 22:30:00|1230.3|1228.3|1230.3|1228.3|1230.4|1228.4|1230.1|1228.1|0
1752100500000|2025-07-09 22:35:00|1230.4|1228.4|1230.4|1228.4|1230.5|1228.5|1230.3|1228.3|0
1752100800000|2025-07-09 22:40:00|1230.3|1228.3|1230.3|1228.3|1230.4|1228.4|1230.2|1228.2|0
1752101100000|2025-07-09 22:45:00|1230.2|1228.2|1230.2|1228.2|1230.3|1228.3|1230.1|1228.1|0
1752101400000|2025-07-09 22:50:00|1230.3|1228.3|1230.2|1228.2|1230.3|1228.3|1230.1|1228.1|0
1752101700000|2025-07-09 22:55:00|1230.3|1228.3|1230.2|1228.2|1230.3|1228.3|1230.2|1228.2|0
1752102000000|2025-07-09 23:00:00|1230.1|1228.1|1230.1|1228.1|1230.2|1228.2|1230.1|1228.1|0
1752102300000|2025-07-09 23:05:00|1230|1228|1229.9|1227.9|1230.1|1228.1|1229.9|1227.9|0
1752102600000|2025-07-09 23:10:00|1229.8|1227.8|1229.6|1227.6|1229.8|1227.8|1229.6|1227.6|0
1752102900000|2025-07-09 23:15:00|1229.7|1227.7|1229.6|1227.6|1229.7|1227.7|1229.5|1227.5|0
1752103200000|2025-07-09 23:20:00|1229.7|1227.7|1229.7|1227.7|1229.8|1227.8|1229.7|1227.7|0
1752103500000|2025-07-09 23:25:00|1229.6|1227.6|1229.5|1227.5|1229.7|1227.7|1229.5|1227.5|0
1752103800000|2025-07-09 23:30:00|1229.4|1227.4|1229.3|1227.3|1229.5|1227.5|1229.1|1227.1|0
1752104100000|2025-07-09 23:35:00|1229.2|1227.2|1229.1|1227.1|1229.3|1227.3|1228.9|1226.9|0
1752104400000|2025-07-09 23:40:00|1229.2|1227.2|1229.1|1227.1|1229.2|1227.2|1228.9|1226.9|0
1752104700000|2025-07-09 23:45:00|1229.2|1227.2|1229|1227|1229.2|1227.2|1228.8|1226.8|0
1752105000000|2025-07-09 23:50:00|1228.9|1226.9|1229|1227|1229|1227|1228.9|1226.9|0
1752105300000|2025-07-09 23:55:00|1229.1|1227.1|1228.9|1226.9|1229.1|1227.1|1228.9|1226.9|0
1752105600000|2025-07-10 00:00:00|1228|1226|1228.5|1226.5|1228.5|1226.5|1227|1225|60
1752105900000|2025-07-10 00:05:00|1228.4|1226.4|1227.6|1225.6|1228.4|1226.4|1227.4|1225.4|63
1752106200000|2025-07-10 00:10:00|1227.7|1225.7|1227.8|1225.8|1227.8|1225.8|1227.5|1225.5|16
1752106500000|2025-07-10 00:15:00|1227.9|1225.9|1228.5|1226.5|1228.5|1226.5|1227.9|1225.9|27
1752106800000|2025-07-10 00:20:00|1228.4|1226.4|1228.2|1226.2|1228.4|1226.4|1228|1226|43
1752107100000|2025-07-10 00:25:00|1228.1|1226.1|1228.5|1226.5|1228.6|1226.6|1228.1|1226.1|27
1752107400000|2025-07-10 00:30:00|1228.4|1226.4|1229.2|1227.2|1229.4|1227.4|1228.4|1226.4|56
1752107700000|2025-07-10 00:35:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.1|1227.1|35
1752108000000|2025-07-10 00:40:00|1229.5|1227.5|1229.1|1227.1|1229.5|1227.5|1229.1|1227.1|23
1752108300000|2025-07-10 00:45:00|1229.2|1227.2|1229.5|1227.5|1229.8|1227.8|1229.2|1227.2|9
1752108600000|2025-07-10 00:50:00|1229.6|1227.6|1228.5|1226.5|1229.6|1227.6|1228.5|1226.5|8
1752108900000|2025-07-10 00:55:00|1228.7|1226.7|1228.3|1226.3|1228.7|1226.7|1228.3|1226.3|2
1752109200000|2025-07-10 01:00:00|1228.5|1226.5|1228.8|1226.8|1229.1|1227.1|1228.2|1226.2|30
1752109500000|2025-07-10 01:05:00|||||||||1
1752109800000|2025-07-10 01:10:00|1228.9|1226.9|1228.4|1226.4|1229.1|1227.1|1228.3|1226.3|25
1752110100000|2025-07-10 01:15:00|1228.2|1226.2|1229.2|1227.2|1229.2|1227.2|1228.2|1226.2|54
1752110400000|2025-07-10 01:20:00|1229.4|1227.4|1229.3|1227.3|1229.7|1227.7|1229.2|1227.2|59
1752110700000|2025-07-10 01:25:00|1229.5|1227.5|1229|1227|1229.6|1227.6|1229|1227|23
1752111000000|2025-07-10 01:30:00|1228.8|1226.8|1229.9|1227.9|1230.1|1228.1|1228|1226|45
1752111300000|2025-07-10 01:35:00|1229.8|1227.8|1229.2|1227.2|1230.2|1228.2|1229.2|1227.2|18
1752111600000|2025-07-10 01:40:00|1229.4|1227.4|1230.2|1228.2|1230.4|1228.4|1229.4|1227.4|10
1752111900000|2025-07-10 01:45:00|1230.3|1228.3|1230.2|1228.2|1230.3|1228.3|1230|1228|35
1752112200000|2025-07-10 01:50:00|1230.1|1228.1|1230.2|1228.2|1230.9|1228.9|1230.1|1228.1|6
1752112500000|2025-07-10 01:55:00|1230.3|1228.3|1229.1|1227.1|1230.3|1228.3|1229|1227|11
1752112800000|2025-07-10 02:00:00|1229|1227|1229.7|1227.7|1229.7|1227.7|1229|1227|8
1752113100000|2025-07-10 02:05:00|1229.6|1227.6|1230.1|1228.1|1230.4|1228.4|1229.6|1227.6|8
1752113400000|2025-07-10 02:10:00|1229.9|1227.9|1230.6|1228.6|1230.6|1228.6|1229.9|1227.9|9
1752113700000|2025-07-10 02:15:00|1230.4|1228.4|1230.5|1228.5|1230.6|1228.6|1230.3|1228.3|5
1752114000000|2025-07-10 02:20:00|1230.8|1228.8|1230.9|1228.9|1231.2|1229.2|1230.5|1228.5|7
1752114300000|2025-07-10 02:25:00|1230.5|1228.5|1231.2|1229.2|1231.2|1229.2|1230.5|1228.5|14
1752114600000|2025-07-10 02:30:00|1231.3|1229.3|1232.3|1230.3|1232.5|1230.5|1231.3|1229.3|95
1752114900000|2025-07-10 02:35:00|1232.5|1230.5|1232.6|1230.6|1232.9|1230.9|1232.3|1230.3|18
1752115200000|2025-07-10 02:40:00|1232.2|1230.2|1231.8|1229.8|1232.2|1230.2|1231.8|1229.8|2
1752115500000|2025-07-10 02:45:00|1231.4|1229.4|1230.6|1228.6|1231.4|1229.4|1230.6|1228.6|12
1752115800000|2025-07-10 02:50:00|1230.7|1228.7|1231.3|1229.3|1231.3|1229.3|1230.7|1228.7|7
1752116100000|2025-07-10 02:55:00|1231.6|1229.6|1231.6|1229.6|1231.6|1229.6|1231.6|1229.6|2
1752116400000|2025-07-10 03:00:00|1231.5|1229.5|1231.4|1229.4|1231.8|1229.8|1231.4|1229.4|41
1752116700000|2025-07-10 03:05:00|1231.3|1229.3|1230.7|1228.7|1231.3|1229.3|1230.7|1228.7|5
1752117000000|2025-07-10 03:10:00|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|1230.3|1228.3|4
1752117300000|2025-07-10 03:15:00|1230.7|1228.7|1230.8|1228.8|1230.9|1228.9|1230.6|1228.6|13
1752117600000|2025-07-10 03:20:00|1230.6|1228.6|1231|1229|1231|1229|1230.6|1228.6|4
1752117900000|2025-07-10 03:25:00|1230.8|1228.8|1230.8|1228.8|1230.8|1228.8|1230.8|1228.8|1
1752118200000|2025-07-10 03:30:00|1230.7|1228.7|1230.7|1228.7|1230.7|1228.7|1230.7|1228.7|2
1752118500000|2025-07-10 03:35:00|1230.6|1228.6|1230.4|1228.4|1230.6|1228.6|1230.4|1228.4|3
1752118800000|2025-07-10 03:40:00|1230.6|1228.6|1230.6|1228.6|1230.7|1228.7|1230.6|1228.6|4
1752119100000|2025-07-10 03:45:00|1230.7|1228.7|1230.8|1228.8|1230.8|1228.8|1230.6|1228.6|7
1752119400000|2025-07-10 03:50:00|1230.7|1228.7|1230.6|1228.6|1230.7|1228.7|1230.6|1228.6|6
1752119700000|2025-07-10 03:55:00|1230.7|1228.7|1230.8|1228.8|1231|1229|1230.6|1228.6|40
1752120000000|2025-07-10 04:00:00|1230.6|1228.6|1230.1|1228.1|1230.6|1228.6|1230.1|1228.1|57
1752120300000|2025-07-10 04:05:00|1230.2|1228.2|1230.3|1228.3|1230.4|1228.4|1230.1|1228.1|25
1752120600000|2025-07-10 04:10:00|1230.2|1228.2|1230|1228|1230.2|1228.2|1230|1228|8
1752120900000|2025-07-10 04:15:00|1230.1|1228.1|1230.3|1228.3|1230.3|1228.3|1230.1|1228.1|13
1752121200000|2025-07-10 04:20:00|1230.2|1228.2|1230.2|1228.2|1230.2|1228.2|1230.2|1228.2|3
1752121500000|2025-07-10 04:25:00|1229.8|1227.8|1230.2|1228.2|1230.2|1228.2|1229.8|1227.8|13
1752121800000|2025-07-10 04:30:00|1230|1228|1230.3|1228.3|1230.3|1228.3|1230|1228|3
1752122100000|2025-07-10 04:35:00|1230.4|1228.4|1230.7|1228.7|1230.8|1228.8|1230.4|1228.4|24
1752122400000|2025-07-10 04:40:00|1230.6|1228.6|1230.7|1228.7|1230.9|1228.9|1230.6|1228.6|16
1752122700000|2025-07-10 04:45:00|1230.6|1228.6|1230.6|1228.6|1230.6|1228.6|1230.6|1228.6|1
1752123000000|2025-07-10 04:50:00|1230.7|1228.7|1231.1|1229.1|1231.1|1229.1|1230.7|1228.7|19
1752123300000|2025-07-10 04:55:00|1231|1229|1231.3|1229.3|1231.3|1229.3|1231|1229|18
1752123600000|2025-07-10 05:00:00|1231.2|1229.2|1232|1230|1232.2|1230.2|1231.2|1229.2|45
1752123900000|2025-07-10 05:05:00|1231.9|1229.9|1232.6|1230.6|1232.6|1230.6|1231.9|1229.9|8
1752124200000|2025-07-10 05:10:00|1232.9|1230.9|1232.9|1230.9|1233|1231|1232.8|1230.8|39
1752124500000|2025-07-10 05:15:00|1232.6|1230.6|1232.5|1230.5|1232.6|1230.6|1232.5|1230.5|3
1752124800000|2025-07-10 05:20:00|1231.9|1229.9|1231.9|1229.9|1232.1|1230.1|1231.8|1229.8|15
1752125100000|2025-07-10 05:25:00|1232|1230|1231.7|1229.7|1232.2|1230.2|1231.7|1229.7|22
1752125400000|2025-07-10 05:30:00|1231.8|1229.8|1231.9|1229.9|1232.2|1230.2|1231.4|1229.4|121
1752125700000|2025-07-10 05:35:00|1231.8|1229.8|1231.5|1229.5|1231.9|1229.9|1231.2|1229.2|49
1752126000000|2025-07-10 05:40:00|1231.6|1229.6|1231.9|1229.9|1232|1230|1231.6|1229.6|69
1752126300000|2025-07-10 05:45:00|1232|1230|1232.2|1230.2|1232.2|1230.2|1231.8|1229.8|36
1752126600000|2025-07-10 05:50:00|1232.1|1230.1|1232|1230|1232.3|1230.3|1232|1230|36
1752126900000|2025-07-10 05:55:00|1232.1|1230.1|1232.3|1230.3|1232.3|1230.3|1231.8|1229.8|21
1752127200000|2025-07-10 06:00:00|1232.4|1230.4|1232.6|1230.6|1233|1231|1232.1|1230.1|48
1752127500000|2025-07-10 06:05:00|1232.5|1230.5|1232.5|1230.5|1232.6|1230.6|1232.1|1230.1|87
1752127800000|2025-07-10 06:10:00|1232.6|1230.6|1233.1|1231.1|1233.1|1231.1|1232.6|1230.6|53
1752128100000|2025-07-10 06:15:00|1233.2|1231.2|1233.6|1231.6|1233.7|1231.7|1233.2|1231.2|150
1752128400000|2025-07-10 06:20:00|1233.4|1231.4|1234|1232|1234|1232|1233.2|1231.2|62
1752128700000|2025-07-10 06:25:00|1234.1|1232.1|1233.4|1231.4|1234.1|1232.1|1233.4|1231.4|52
1752129000000|2025-07-10 06:30:00|1233.5|1231.5|1232.6|1230.6|1233.7|1231.7|1232.6|1230.6|57
1752129300000|2025-07-10 06:35:00|1232.5|1230.5|1232.8|1230.8|1232.8|1230.8|1232.2|1230.2|22
1752129600000|2025-07-10 06:40:00|1232.9|1230.9|1233.1|1231.1|1233.2|1231.2|1232.9|1230.9|18
1752129900000|2025-07-10 06:45:00|1232.9|1230.9|1232.9|1230.9|1233.1|1231.1|1232.8|1230.8|23
1752130200000|2025-07-10 06:50:00|1233|1231|1233.8|1231.8|1233.8|1231.8|1233|1231|17
1752130500000|2025-07-10 06:55:00|1234|1232|1234.8|1232.8|1235|1233|1234|1232|146
1752130800000|2025-07-10 07:00:00|1234.7|1232.7|1234.6|1232.6|1235.2|1233.2|1234.5|1232.5|216
1752131100000|2025-07-10 07:05:00|1234.5|1232.5|1234.7|1232.7|1234.9|1232.9|1234.2|1232.2|97
1752131400000|2025-07-10 07:10:00|1234.6|1232.6|1234.3|1232.3|1234.9|1232.9|1234.3|1232.3|78
1752131700000|2025-07-10 07:15:00|1234.2|1232.2|1234.8|1232.8|1234.8|1232.8|1233.8|1231.8|162
1752132000000|2025-07-10 07:20:00|1234.9|1232.9|1235|1233|1235.1|1233.1|1234.6|1232.6|87
1752132300000|2025-07-10 07:25:00|1234.9|1232.9|1234.6|1232.6|1235|1233|1234.6|1232.6|52
1752132600000|2025-07-10 07:30:00|1234.5|1232.5|1234.1|1232.1|1234.5|1232.5|1233.9|1231.9|49
1752132900000|2025-07-10 07:35:00|1234.2|1232.2|1234.1|1232.1|1234.2|1232.2|1233.9|1231.9|43
1752133200000|2025-07-10 07:40:00|1234|1232|1233.9|1231.9|1234.2|1232.2|1233.7|1231.7|84
1752133500000|2025-07-10 07:45:00|1233.8|1231.8|1234.5|1232.5|1234.7|1232.7|1233.8|1231.8|111
1752133800000|2025-07-10 07:50:00|1234.4|1232.4|1233.8|1231.8|1234.4|1232.4|1233.7|1231.7|86
1752134100000|2025-07-10 07:55:00|1233.7|1231.7|1233.8|1231.8|1234|1232|1233.5|1231.5|129
1752134400000|2025-07-10 08:00:00|1233.9|1231.9|1234.2|1232.2|1234.5|1232.5|1233.9|1231.9|125
1752134700000|2025-07-10 08:05:00|1234.3|1232.3|1234.8|1232.8|1234.8|1232.8|1234.2|1232.2|271
1752135000000|2025-07-10 08:10:00|1234.7|1232.7|1234.5|1232.5|1235|1233|1234.4|1232.4|216
1752135300000|2025-07-10 08:15:00|1234.4|1232.4|1234.7|1232.7|1234.9|1232.9|1234.4|1232.4|191
1752135600000|2025-07-10 08:20:00|1234.8|1232.8|1234.7|1232.7|1234.8|1232.8|1234.5|1232.5|99
1752135900000|2025-07-10 08:25:00|1234.6|1232.6|1234.5|1232.5|1234.7|1232.7|1234.4|1232.4|245
1752136200000|2025-07-10 08:30:00|1234.4|1232.4|1234.6|1232.6|1234.8|1232.8|1234.3|1232.3|120
1752136500000|2025-07-10 08:35:00|1234.7|1232.7|1234.5|1232.5|1234.9|1232.9|1234.5|1232.5|164
1752136800000|2025-07-10 08:40:00|1234.6|1232.6|1234.5|1232.5|1234.7|1232.7|1234.3|1232.3|104
1752137100000|2025-07-10 08:45:00|1234.6|1232.6|1234.4|1232.4|1234.6|1232.6|1234.4|1232.4|22
1752137400000|2025-07-10 08:50:00|1234.5|1232.5|1234.6|1232.6|1234.8|1232.8|1234.5|1232.5|34
1752137700000|2025-07-10 08:55:00|1234.7|1232.7|1234.9|1232.9|1234.9|1232.9|1234.7|1232.7|23
1752138000000|2025-07-10 09:00:00|1235|1233|1234.9|1232.9|1235.2|1233.2|1234.7|1232.7|118
1752138300000|2025-07-10 09:05:00|1235|1233|1235|1233|1235.2|1233.2|1234.9|1232.9|41
1752138600000|2025-07-10 09:10:00|1234.9|1232.9|1235.2|1233.2|1235.3|1233.3|1234.9|1232.9|64
1752138900000|2025-07-10 09:15:00|1235.3|1233.3|1235.3|1233.3|1235.4|1233.4|1235|1233|83
1752139200000|2025-07-10 09:20:00|1235.4|1233.4|1234.9|1232.9|1235.4|1233.4|1234.7|1232.7|108
1752139500000|2025-07-10 09:25:00|1235|1233|1234.6|1232.6|1235.1|1233.1|1234.5|1232.5|174
1752139800000|2025-07-10 09:30:00|1234.5|1232.5|1234|1232|1234.6|1232.6|1233.6|1231.6|755
1752140100000|2025-07-10 09:35:00|1234.1|1232.1|1234.5|1232.5|1234.5|1232.5|1233.9|1231.9|110
1752140400000|2025-07-10 09:40:00|1234.4|1232.4|1234.9|1232.9|1234.9|1232.9|1234.4|1232.4|26
1752140700000|2025-07-10 09:45:00|1234.8|1232.8|1234.6|1232.6|1235.1|1233.1|1234.6|1232.6|35
1752141000000|2025-07-10 09:50:00|1234.7|1232.7|1234.4|1232.4|1234.7|1232.7|1234.3|1232.3|132
1752141300000|2025-07-10 09:55:00|1234.3|1232.3|1234.6|1232.6|1234.9|1232.9|1234.3|1232.3|38
1752141600000|2025-07-10 10:00:00|1234.5|1232.5|1234.6|1232.6|1234.9|1232.9|1234.4|1232.4|28
1752141900000|2025-07-10 10:05:00|1234.3|1232.3|1234.2|1232.2|1234.7|1232.7|1234.1|1232.1|122
1752142200000|2025-07-10 10:10:00|1234.1|1232.1|1234.2|1232.2|1234.2|1232.2|1234.1|1232.1|13
1752142500000|2025-07-10 10:15:00|1234.3|1232.3|1234.2|1232.2|1234.5|1232.5|1234.2|1232.2|30
1752142800000|2025-07-10 10:20:00|||||||||3
1752143100000|2025-07-10 10:25:00|1234.7|1232.7|1234.8|1232.8|1234.8|1232.8|1234.4|1232.4|51
1752143400000|2025-07-10 10:30:00|1234.7|1232.7|1234.7|1232.7|1234.9|1232.9|1234.6|1232.6|29
1752143700000|2025-07-10 10:35:00|1234.8|1232.8|1234.6|1232.6|1235|1233|1234.6|1232.6|33
1752144000000|2025-07-10 10:40:00|1234.7|1232.7|1234.9|1232.9|1235.1|1233.1|1234.7|1232.7|103
1752144300000|2025-07-10 10:45:00|1235|1233|1235.1|1233.1|1235.2|1233.2|1235|1233|25
1752144600000|2025-07-10 10:50:00|1235.3|1233.3|1235.5|1233.5|1235.6|1233.6|1235.3|1233.3|216
1752144900000|2025-07-10 10:55:00|1235.4|1233.4|1235.3|1233.3|1235.5|1233.5|1235.2|1233.2|309
1752145200000|2025-07-10 11:00:00|1235.1|1233.1|1234.9|1232.9|1235.1|1233.1|1234.7|1232.7|149
1752145500000|2025-07-10 11:05:00|1235|1233|1234.7|1232.7|1235.2|1233.2|1234.7|1232.7|32
1752145800000|2025-07-10 11:10:00|1234.8|1232.8|1234.2|1232.2|1234.8|1232.8|1234.1|1232.1|144
1752146100000|2025-07-10 11:15:00|1234.3|1232.3|1234|1232|1234.4|1232.4|1234|1232|172
1752146400000|2025-07-10 11:20:00|1234.1|1232.1|1234.1|1232.1|1234.3|1232.3|1233.9|1231.9|56
1752146700000|2025-07-10 11:25:00|1234.2|1232.2|1234.1|1232.1|1234.3|1232.3|1234|1232|40
1752147000000|2025-07-10 11:30:00|1234|1232|1234.1|1232.1|1234.2|1232.2|1233.9|1231.9|51
1752147300000|2025-07-10 11:35:00|1234|1232|1234|1232|1234.1|1232.1|1233.9|1231.9|37
1752147600000|2025-07-10 11:40:00|1233.9|1231.9|1234.2|1232.2|1234.4|1232.4|1233.9|1231.9|132
1752147900000|2025-07-10 11:45:00|1234.1|1232.1|1233.8|1231.8|1234.3|1232.3|1233.8|1231.8|94
1752148200000|2025-07-10 11:50:00|1233.9|1231.9|1232.9|1230.9|1233.9|1231.9|1232.3|1230.3|451
1752148500000|2025-07-10 11:55:00|1233|1231|1232.7|1230.7|1233|1231|1232.5|1230.5|96
1752148800000|2025-07-10 12:00:00|1232.8|1230.8|1232.1|1230.1|1233|1231|1232.1|1230.1|276
1752149100000|2025-07-10 12:05:00|1232.2|1230.2|1232|1230|1232.4|1230.4|1231.8|1229.8|135
1752149400000|2025-07-10 12:10:00|1232.1|1230.1|1232.1|1230.1|1232.3|1230.3|1231.8|1229.8|205
1752149700000|2025-07-10 12:15:00|1232|1230|1231.3|1229.3|1232.1|1230.1|1231|1229|249
1752150000000|2025-07-10 12:20:00|1231.4|1229.4|1231.6|1229.6|1231.7|1229.7|1231.2|1229.2|190
1752150300000|2025-07-10 12:25:00|1231.5|1229.5|1231.6|1229.6|1232.1|1230.1|1231.2|1229.2|203
1752150600000|2025-07-10 12:30:00|1232|1230|1231.1|1229.1|1232.1|1230.1|1230.9|1228.9|367
1752150900000|2025-07-10 12:35:00|1231|1229|1231|1229|1231.1|1229.1|1230.3|1228.3|269
1752151200000|2025-07-10 12:40:00|1231.1|1229.1|1231.3|1229.3|1231.5|1229.5|1231|1229|247
1752151500000|2025-07-10 12:45:00|1231.4|1229.4|1231.5|1229.5|1231.8|1229.8|1231.1|1229.1|191
1752151800000|2025-07-10 12:50:00|1231.4|1229.4|1232|1230|1232|1230|1231.4|1229.4|41
1752152100000|2025-07-10 12:55:00|1231.9|1229.9|1232.1|1230.1|1232.3|1230.3|1231.6|1229.6|78
1752152400000|2025-07-10 13:00:00|1232|1230|1233|1231|1233.3|1231.3|1232|1230|149
1752152700000|2025-07-10 13:05:00|1232.8|1230.8|1232.8|1230.8|1233.1|1231.1|1232.8|1230.8|75
1752153000000|2025-07-10 13:10:00|1232.7|1230.7|1232.7|1230.7|1232.9|1230.9|1232.6|1230.6|98
1752153300000|2025-07-10 13:15:00|1232.8|1230.8|1232.9|1230.9|1233.2|1231.2|1232.8|1230.8|88
1752153600000|2025-07-10 13:20:00|1233.2|1231.2|1233.2|1231.2|1233.4|1231.4|1232.9|1230.9|162
1752153900000|2025-07-10 13:25:00|1233.1|1231.1|1232.2|1230.2|1233.1|1231.1|1232.1|1230.1|250
1752154200000|2025-07-10 13:30:00|1231.5|1231|1230.4|1229.9|1232.2|1231.7|1230.2|1229.7|3513
1752154500000|2025-07-10 13:35:00|1230.5|1230|1229.9|1229.4|1230.5|1230|1229.7|1229.2|1215
1752154800000|2025-07-10 13:40:00|1229.8|1229.3|1229.9|1229.4|1230.1|1229.6|1229.4|1228.9|1027
1752155100000|2025-07-10 13:45:00|1230|1229.5|1228.9|1228.4|1230.4|1229.9|1228.7|1228.2|789
1752155400000|2025-07-10 13:50:00|1228.8|1228.3|1228.7|1228.2|1229|1228.5|1228.4|1227.9|1209
1752155700000|2025-07-10 13:55:00|1228.6|1228.1|1228.3|1227.8|1228.7|1228.2|1227.3|1226.8|616
1752156000000|2025-07-10 14:00:00|1228.2|1227.7|1228.5|1228|1228.6|1228.1|1227.4|1226.9|1035
1752156300000|2025-07-10 14:05:00|1228.3|1227.8|1229|1228.5|1229|1228.5|1228.1|1227.6|1139
1752156600000|2025-07-10 14:10:00|1229.1|1228.6|1229.3|1228.8|1229.5|1229|1229.1|1228.6|428
1752156900000|2025-07-10 14:15:00|1229.2|1228.7|1229.5|1229|1229.6|1229.1|1229.1|1228.6|513
1752157200000|2025-07-10 14:20:00|1229.6|1229.1|1227.7|1227.2|1229.6|1229.1|1227.7|1227.2|553
1752157500000|2025-07-10 14:25:00|1227.6|1227.1|1227.3|1226.8|1227.9|1227.4|1227|1226.5|510
1752157800000|2025-07-10 14:30:00|1227.4|1226.9|1228.3|1227.8|1228.5|1228|1227.3|1226.8|788
1752158100000|2025-07-10 14:35:00|1228.4|1227.9|1228.5|1228|1228.6|1228.1|1228|1227.5|319
1752158400000|2025-07-10 14:40:00|1228.6|1228.1|1228.9|1228.4|1229.1|1228.6|1228.5|1228|425
1752158700000|2025-07-10 14:45:00|1228.8|1228.3|1229.5|1229|1229.5|1229|1228.7|1228.2|409
1752159000000|2025-07-10 14:50:00|1229.4|1228.9|1229.4|1228.9|1229.8|1229.3|1229.3|1228.8|487
1752159300000|2025-07-10 14:55:00|1229.5|1229|1229.5|1229|1229.6|1229.1|1229.1|1228.6|319
1752159600000|2025-07-10 15:00:00|1229.4|1228.9|1229.9|1229.4|1230|1229.5|1229.4|1228.9|844
1752159900000|2025-07-10 15:05:00|1229.8|1229.3|1230|1229.5|1230.3|1229.8|1229.8|1229.3|391
1752160200000|2025-07-10 15:10:00|1230.1|1229.6|1228.6|1228.1|1230.1|1229.6|1228.6|1228.1|509
1752160500000|2025-07-10 15:15:00|1228.7|1228.2|1228.7|1228.2|1229|1228.5|1228.5|1228|747
1752160800000|2025-07-10 15:20:00|1228.6|1228.1|1229.3|1228.8|1229.5|1229|1228.5|1228|1023
1752161100000|2025-07-10 15:25:00|1229.4|1228.9|1230.1|1229.6|1230.1|1229.6|1229.4|1228.9|849
1752161400000|2025-07-10 15:30:00|1230|1229.5|1230.5|1230|1230.9|1230.4|1230|1229.5|1391
1752161700000|2025-07-10 15:35:00|1230.4|1229.9|1231|1230.5|1231.1|1230.6|1230.4|1229.9|927
1752162000000|2025-07-10 15:40:00|1230.9|1230.4|1230.9|1230.4|1231.1|1230.6|1230.7|1230.2|467
1752162300000|2025-07-10 15:45:00|1231|1230.5|1231.2|1230.7|1231.2|1230.7|1230.9|1230.4|390
1752162600000|2025-07-10 15:50:00|1231.1|1230.6|1231.4|1230.9|1231.4|1230.9|1231|1230.5|373
1752162900000|2025-07-10 15:55:00|1231.3|1230.8|1231.6|1231.1|1231.6|1231.1|1231.1|1230.6|388
1752163200000|2025-07-10 16:00:00|1231.5|1231|1231.6|1231.1|1231.8|1231.3|1231.3|1230.8|526
1752163500000|2025-07-10 16:05:00|1231.5|1231|1231.8|1231.3|1232.4|1231.9|1231.5|1231|412
1752163800000|2025-07-10 16:10:00|1231.7|1231.2|1231.3|1230.8|1231.8|1231.3|1231.2|1230.7|544
1752164100000|2025-07-10 16:15:00|1231.4|1230.9|1231.6|1231.1|1231.6|1231.1|1231|1230.5|284
1752164400000|2025-07-10 16:20:00|1231.5|1231|1232.1|1231.6|1232.2|1231.7|1231.3|1230.8|402
1752164700000|2025-07-10 16:25:00|1232.2|1231.7|1231.6|1231.1|1232.4|1231.9|1231.6|1231.1|296
1752165000000|2025-07-10 16:30:00|1231.4|1230.9|1231|1230.5|1231.5|1231|1230.9|1230.4|232
1752165300000|2025-07-10 16:35:00|1230.9|1230.4|1231.3|1230.8|1231.3|1230.8|1230.8|1230.3|114
1752165600000|2025-07-10 16:40:00|1231.2|1230.7|1231.3|1230.8|1231.6|1231.1|1231.1|1230.6|271
1752165900000|2025-07-10 16:45:00|1231.4|1230.9|1231.2|1230.7|1231.4|1230.9|1231.2|1230.7|132
1752166200000|2025-07-10 16:50:00|1231.3|1230.8|1231.3|1230.8|1231.3|1230.8|1231.1|1230.6|149
1752166500000|2025-07-10 16:55:00|1231.4|1230.9|1231.3|1230.8|1231.6|1231.1|1231.2|1230.7|180
1752166800000|2025-07-10 17:00:00|1231.2|1230.7|1231.7|1231.2|1231.7|1231.2|1231.2|1230.7|130
1752167100000|2025-07-10 17:05:00|1231.8|1231.3|1231.9|1231.4|1232|1231.5|1231.7|1231.2|73
1752167400000|2025-07-10 17:10:00|1232|1231.5|1231.9|1231.4|1232.2|1231.7|1231.9|1231.4|103
1752167700000|2025-07-10 17:15:00|1231.8|1231.3|1231.8|1231.3|1231.8|1231.3|1231.6|1231.1|117
1752168000000|2025-07-10 17:20:00|1231.9|1231.4|1231.9|1231.4|1232|1231.5|1231.6|1231.1|125
1752168300000|2025-07-10 17:25:00|1231.8|1231.3|1231.8|1231.3|1231.9|1231.4|1231.7|1231.2|113
1752168600000|2025-07-10 17:30:00|1231.7|1231.2|1231.9|1231.4|1232|1231.5|1231.7|1231.2|238
1752168900000|2025-07-10 17:35:00|1232|1231.5|1232.2|1231.7|1232.3|1231.8|1231.9|1231.4|114
1752169200000|2025-07-10 17:40:00|1232.3|1231.8|1232.1|1231.6|1232.4|1231.9|1232.1|1231.6|254
1752169500000|2025-07-10 17:45:00|1232.2|1231.7|1232.4|1231.9|1232.4|1231.9|1232.1|1231.6|189
1752169800000|2025-07-10 17:50:00|1232.3|1231.8|1232.8|1232.3|1232.8|1232.3|1232.3|1231.8|131
1752170100000|2025-07-10 17:55:00|1232.7|1232.2|1232.6|1232.1|1232.8|1232.3|1232.5|1232|155
1752170400000|2025-07-10 18:00:00|1232.5|1232|1232.6|1232.1|1232.6|1232.1|1232.4|1231.9|115
1752170700000|2025-07-10 18:05:00|1232.7|1232.2|1232.7|1232.2|1232.8|1232.3|1232.6|1232.1|177
1752171000000|2025-07-10 18:10:00|1232.8|1232.3|1232.7|1232.2|1233|1232.5|1232.6|1232.1|113
1752171300000|2025-07-10 18:15:00|1232.6|1232.1|1232.5|1232|1232.7|1232.2|1232.5|1232|118
1752171600000|2025-07-10 18:20:00|1232.6|1232.1|1232.2|1231.7|1232.6|1232.1|1232.2|1231.7|166
1752171900000|2025-07-10 18:25:00|1232.3|1231.8|1232.3|1231.8|1232.5|1232|1232.3|1231.8|186
1752172200000|2025-07-10 18:30:00|1232.2|1231.7|1231.8|1231.3|1232.4|1231.9|1231.8|1231.3|426
1752172500000|2025-07-10 18:35:00|1231.9|1231.4|1231.7|1231.2|1232|1231.5|1231.7|1231.2|189
1752172800000|2025-07-10 18:40:00|1231.8|1231.3|1231.7|1231.2|1231.9|1231.4|1231.7|1231.2|262
1752173100000|2025-07-10 18:45:00|1231.8|1231.3|1231.6|1231.1|1231.9|1231.4|1231.6|1231.1|277
1752173400000|2025-07-10 18:50:00|1231.5|1231|1231.7|1231.2|1231.7|1231.2|1231.3|1230.8|84
1752173700000|2025-07-10 18:55:00|1231.8|1231.3|1231.9|1231.4|1232|1231.5|1231.7|1231.2|335
1752174000000|2025-07-10 19:00:00|1232|1231.5|1232.2|1231.7|1232.3|1231.8|1231.9|1231.4|94
1752174300000|2025-07-10 19:05:00|1232.1|1231.6|1232.3|1231.8|1232.3|1231.8|1232|1231.5|91
1752174600000|2025-07-10 19:10:00|1232.4|1231.9|1232.3|1231.8|1232.5|1232|1232.2|1231.7|132
1752174900000|2025-07-10 19:15:00|1232.2|1231.7|1232.9|1232.4|1232.9|1232.4|1232.1|1231.6|249
1752175200000|2025-07-10 19:20:00|1233|1232.5|1232.7|1232.2|1233|1232.5|1232.6|1232.1|96
1752175500000|2025-07-10 19:25:00|1232.6|1232.1|1232.4|1231.9|1232.9|1232.4|1232.4|1231.9|130
1752175800000|2025-07-10 19:30:00|1232.5|1232|1232.6|1232.1|1232.6|1232.1|1232.1|1231.6|220
1752176100000|2025-07-10 19:35:00|1232.5|1232|1232.7|1232.2|1232.8|1232.3|1232.5|1232|232
1752176400000|2025-07-10 19:40:00|1232.6|1232.1|1232.7|1232.2|1232.8|1232.3|1232.5|1232|267
1752176700000|2025-07-10 19:45:00|1232.6|1232.1|1232.6|1232.1|1232.7|1232.2|1232.4|1231.9|680
1752177000000|2025-07-10 19:50:00|1232.4|1231.9|1232.4|1231.9|1232.6|1232.1|1232.2|1231.7|1104
1752177300000|2025-07-10 19:55:00|1232.3|1231.8|1232.7|1232.2|1232.9|1232.4|1232.3|1231.8|9444
1752177600000|2025-07-10 20:00:00|1232.5|1232|1233.3|1231.3|1233.5|1232|1232.5|1231|775
1752177900000|2025-07-10 20:05:00|1233.4|1231.4|1233.4|1231.4|1233.6|1231.6|1233.3|1231.3|184
1752178200000|2025-07-10 20:10:00|1233.5|1231.5|1233.6|1231.6|1233.6|1231.6|1233.4|1231.4|260
1752178500000|2025-07-10 20:15:00|1233.7|1231.7|1233.6|1231.6|1233.7|1231.7|1233.4|1231.4|103
1752178800000|2025-07-10 20:20:00|1233.8|1231.8|1233.7|1231.7|1233.9|1231.9|1233.7|1231.7|38
1752179100000|2025-07-10 20:25:00|1233.6|1231.6|1233.8|1231.8|1233.8|1231.8|1233.6|1231.6|16
1752179400000|2025-07-10 20:30:00|1233.9|1231.9|1233.9|1231.9|1234|1232|1233.9|1231.9|6
1752179700000|2025-07-10 20:35:00|1234|1232|1234|1232|1234|1232|1233.9|1231.9|21
1752180000000|2025-07-10 20:40:00|1234.1|1232.1|1233.9|1231.9|1234.1|1232.1|1233.9|1231.9|23
1752180300000|2025-07-10 20:45:00|1234|1232|1233.9|1231.9|1234|1232|1233.8|1231.8|7
1752180600000|2025-07-10 20:50:00|1234|1232|1233.7|1231.7|1234.1|1232.1|1233.7|1231.7|21
1752180900000|2025-07-10 20:55:00|1233.6|1231.6|1233.6|1231.6|1233.8|1231.8|1233.6|1231.6|59
1752183000000|2025-07-10 21:30:00|1233.7|1231.7|1233.7|1231.7|1233.7|1231.7|1233.7|1231.7|0
1752184800000|2025-07-10 22:00:00|1233.6|1231.6|1234.4|1232.4|1234.4|1232.4|1233.6|1231.6|0
1752185100000|2025-07-10 22:05:00|1234.5|1232.5|1234.5|1232.5|1234.6|1232.6|1234.3|1232.3|0
1752185400000|2025-07-10 22:10:00|1234.4|1232.4|1234.6|1232.6|1234.8|1232.8|1234.4|1232.4|0
1752185700000|2025-07-10 22:15:00|1234.7|1232.7|1234.9|1232.9|1234.9|1232.9|1234.7|1232.7|0
1752186000000|2025-07-10 22:20:00|1234.8|1232.8|1234.7|1232.7|1234.9|1232.9|1234.6|1232.6|0
1752186300000|2025-07-10 22:25:00|1234.8|1232.8|1234.7|1232.7|1234.8|1232.8|1234.6|1232.6|0
1752186600000|2025-07-10 22:30:00|1234.6|1232.6|1234.5|1232.5|1234.7|1232.7|1234.4|1232.4|0
1752186900000|2025-07-10 22:35:00|1234.6|1232.6|1234.5|1232.5|1234.6|1232.6|1234.4|1232.4|0
1752187200000|2025-07-10 22:40:00|1234.6|1232.6|1234.6|1232.6|1234.7|1232.7|1234.6|1232.6|0
1752187500000|2025-07-10 22:45:00|1234.7|1232.7|1234.8|1232.8|1234.8|1232.8|1234.5|1232.5|0
1752187800000|2025-07-10 22:50:00|1234.7|1232.7|1235.1|1233.1|1235.1|1233.1|1234.7|1232.7|0
1752188100000|2025-07-10 22:55:00|1235|1233|1235.1|1233.1|1235.1|1233.1|1234.9|1232.9|0
1752188400000|2025-07-10 23:00:00|1235.2|1233.2|1235.2|1233.2|1235.3|1233.3|1235.2|1233.2|0
1752188700000|2025-07-10 23:05:00|1235.1|1233.1|1235.2|1233.2|1235.3|1233.3|1235.1|1233.1|0
1752189000000|2025-07-10 23:10:00|1235.3|1233.3|1235.1|1233.1|1235.3|1233.3|1235|1233|0
1752189300000|2025-07-10 23:15:00|1235|1233|1234.9|1232.9|1235.1|1233.1|1234.9|1232.9|0
1752189600000|2025-07-10 23:20:00|1235|1233|1234.9|1232.9|1235|1233|1234.8|1232.8|0
1752189900000|2025-07-10 23:25:00|1235|1233|1234.9|1232.9|1235|1233|1234.9|1232.9|0
1752190200000|2025-07-10 23:30:00|1235|1233|1235|1233|1235.2|1233.2|1235|1233|0
1752190500000|2025-07-10 23:35:00|1234.9|1232.9|1235|1233|1235|1233|1234.8|1232.8|0
1752190800000|2025-07-10 23:40:00|1234.9|1232.9|1234.9|1232.9|1235|1233|1234.9|1232.9|0
1752191100000|2025-07-10 23:45:00|1235|1233|1235.1|1233.1|1235.2|1233.2|1235|1233|0
1752191400000|2025-07-10 23:50:00|1235.2|1233.2|1235.4|1233.4|1235.5|1233.5|1235.2|1233.2|0
1752191700000|2025-07-10 23:55:00|1235.5|1233.5|1235.3|1233.3|1235.5|1233.5|1235.3|1233.3|0
1752192000000|2025-07-11 00:00:00|1235.4|1233.4|1234.3|1232.3|1235.4|1233.4|1234.1|1232.1|86
1752192300000|2025-07-11 00:05:00|1233.6|1231.6|1233.7|1231.7|1234.1|1232.1|1233.4|1231.4|57
1752192600000|2025-07-11 00:10:00|1233.8|1231.8|1233.5|1231.5|1233.8|1231.8|1233.4|1231.4|166
1752192900000|2025-07-11 00:15:00|1233.6|1231.6|1231.5|1229.5|1233.7|1231.7|1231.5|1229.5|282
1752193200000|2025-07-11 00:20:00|1231.3|1229.3|1228|1226|1231.3|1229.3|1228|1226|95
1752193500000|2025-07-11 00:25:00|1227.9|1225.9|1227|1225|1228.2|1226.2|1226|1224|110
1752193800000|2025-07-11 00:30:00|1226.9|1224.9|1228|1226|1228.4|1226.4|1225.9|1223.9|65
1752194100000|2025-07-11 00:35:00|1228.2|1226.2|1227.7|1225.7|1228.6|1226.6|1227.1|1225.1|84
1752194400000|2025-07-11 00:40:00|1227.4|1225.4|1226|1224|1227.4|1225.4|1226|1224|96
1752194700000|2025-07-11 00:45:00|1225.9|1223.9|1228.1|1226.1|1228.2|1226.2|1225.4|1223.4|237
1752195000000|2025-07-11 00:50:00|1227.9|1225.9|1226.7|1224.7|1228.1|1226.1|1226.7|1224.7|170
1752195300000|2025-07-11 00:55:00|1226.6|1224.6|1227.9|1225.9|1229.7|1227.7|1226.2|1224.2|108
1752195600000|2025-07-11 01:00:00|1228|1226|1227.6|1225.6|1228.8|1226.8|1227.6|1225.6|252
1752195900000|2025-07-11 01:05:00|1227.5|1225.5|1228|1226|1228|1226|1227.1|1225.1|101
1752196200000|2025-07-11 01:10:00|1228.1|1226.1|1228.6|1226.6|1228.6|1226.6|1227.7|1225.7|42
1752196500000|2025-07-11 01:15:00|1229.2|1227.2|1229.2|1227.2|1229.8|1227.8|1228.9|1226.9|102
1752196800000|2025-07-11 01:20:00|1229.3|1227.3|1230.4|1228.4|1230.4|1228.4|1229.2|1227.2|19
1752197100000|2025-07-11 01:25:00|1230.1|1228.1|1230.7|1228.7|1230.7|1228.7|1230.1|1228.1|22
1752197400000|2025-07-11 01:30:00|1231.4|1229.4|1233.2|1231.2|1233.9|1231.9|1231.4|1229.4|119
1752197700000|2025-07-11 01:35:00|1232.7|1230.7|1234.7|1232.7|1234.7|1232.7|1232.7|1230.7|209
1752198000000|2025-07-11 01:40:00|1234.8|1232.8|1234.8|1232.8|1235.3|1233.3|1234.4|1232.4|113
1752198300000|2025-07-11 01:45:00|1234.7|1232.7|1235.1|1233.1|1235.4|1233.4|1234|1232|194
1752198600000|2025-07-11 01:50:00|1234.6|1232.6|1235.3|1233.3|1235.3|1233.3|1234.5|1232.5|21
1752198900000|2025-07-11 01:55:00|1235|1233|1236.1|1234.1|1236.2|1234.2|1234.3|1232.3|63
1752199200000|2025-07-11 02:00:00|1236.2|1234.2|1236.7|1234.7|1236.8|1234.8|1236|1234|150
1752199500000|2025-07-11 02:05:00|1236.8|1234.8|1237.2|1235.2|1237.3|1235.3|1236.6|1234.6|113
1752199800000|2025-07-11 02:10:00|1237.1|1235.1|1237|1235|1237.8|1235.8|1237|1235|411
1752200100000|2025-07-11 02:15:00|1237.4|1235.4|1236.8|1234.8|1238|1236|1236.8|1234.8|66
1752200400000|2025-07-11 02:20:00|1236.9|1234.9|1236.5|1234.5|1236.9|1234.9|1236.1|1234.1|132
1752200700000|2025-07-11 02:25:00|1236.6|1234.6|1236.5|1234.5|1236.7|1234.7|1236.2|1234.2|28
1752201000000|2025-07-11 02:30:00|1236.4|1234.4|1236.8|1234.8|1236.8|1234.8|1236.4|1234.4|39
1752201300000|2025-07-11 02:35:00|1236.9|1234.9|1237.3|1235.3|1237.6|1235.6|1236.9|1234.9|11
1752201600000|2025-07-11 02:40:00|1237.2|1235.2|1237.5|1235.5|1237.6|1235.6|1237.2|1235.2|46
1752201900000|2025-07-11 02:45:00|1237.4|1235.4|1236.7|1234.7|1237.4|1235.4|1236.7|1234.7|38
1752202200000|2025-07-11 02:50:00|1236.5|1234.5|1237|1235|1237|1235|1236.2|1234.2|30
1752202500000|2025-07-11 02:55:00|1236.5|1234.5|1236.1|1234.1|1236.6|1234.6|1236.1|1234.1|18
1752202800000|2025-07-11 03:00:00|1236.3|1234.3|1235.9|1233.9|1236.3|1234.3|1235.8|1233.8|56
1752203100000|2025-07-11 03:05:00|1236.1|1234.1|1236.6|1234.6|1236.6|1234.6|1236|1234|16
1752203400000|2025-07-11 03:10:00|1236.4|1234.4|1236.9|1234.9|1236.9|1234.9|1236.2|1234.2|44
1752203700000|2025-07-11 03:15:00|1236.5|1234.5|1237|1235|1237|1235|1236.5|1234.5|20
1752204000000|2025-07-11 03:20:00|1237.1|1235.1|1237.5|1235.5|1237.5|1235.5|1236.9|1234.9|6
1752204300000|2025-07-11 03:25:00|1237.7|1235.7|1238.9|1236.9|1238.9|1236.9|1237.7|1235.7|58
1752204600000|2025-07-11 03:30:00|1238.7|1236.7|1238.8|1236.8|1239.1|1237.1|1238.6|1236.6|56
1752204900000|2025-07-11 03:35:00|1238.9|1236.9|1239.9|1237.9|1239.9|1237.9|1238.9|1236.9|24
1752205200000|2025-07-11 03:40:00|1239.5|1237.5|1239.5|1237.5|1239.8|1237.8|1239.3|1237.3|26
1752205500000|2025-07-11 03:45:00|1239.6|1237.6|1239.7|1237.7|1239.8|1237.8|1239.4|1237.4|97
1752205800000|2025-07-11 03:50:00|1239.5|1237.5|1240|1238|1240|1238|1239.5|1237.5|20
1752206100000|2025-07-11 03:55:00|1240.1|1238.1|1239.9|1237.9|1240.2|1238.2|1239.9|1237.9|10
1752206400000|2025-07-11 04:00:00|1239.5|1237.5|1239|1237|1239.6|1237.6|1239|1237|152
1752206700000|2025-07-11 04:05:00|1238.9|1236.9|1239|1237|1239|1237|1238.9|1236.9|28
1752207000000|2025-07-11 04:10:00|1238.9|1236.9|1239.3|1237.3|1239.3|1237.3|1238.9|1236.9|24
1752207300000|2025-07-11 04:15:00|1239.1|1237.1|1239|1237|1239.1|1237.1|1239|1237|23
1752207600000|2025-07-11 04:20:00|1238.9|1236.9|1238.8|1236.8|1238.9|1236.9|1238.7|1236.7|23
1752207900000|2025-07-11 04:25:00|1238.9|1236.9|1239|1237|1239|1237|1238.8|1236.8|89
1752208200000|2025-07-11 04:30:00|1238.4|1236.4|1238.5|1236.5|1238.6|1236.6|1238.4|1236.4|45
1752208500000|2025-07-11 04:35:00|1238.4|1236.4|1238.6|1236.6|1238.6|1236.6|1238.2|1236.2|27
1752208800000|2025-07-11 04:40:00|1238.8|1236.8|1238.6|1236.6|1238.8|1236.8|1238.5|1236.5|33
1752209100000|2025-07-11 04:45:00|1238.7|1236.7|1238.5|1236.5|1238.7|1236.7|1238.4|1236.4|37
1752209400000|2025-07-11 04:50:00|1238.6|1236.6|1238.2|1236.2|1238.6|1236.6|1238.2|1236.2|10
1752209700000|2025-07-11 04:55:00|1238.3|1236.3|1238.3|1236.3|1238.3|1236.3|1238.3|1236.3|8
1752210000000|2025-07-11 05:00:00|1238.4|1236.4|1238.8|1236.8|1239.4|1237.4|1238.4|1236.4|210
1752210300000|2025-07-11 05:05:00|1238.7|1236.7|1238.1|1236.1|1239|1237|1238.1|1236.1|66
1752210600000|2025-07-11 05:10:00|1238|1236|1237.2|1235.2|1238|1236|1237.1|1235.1|29
1752210900000|2025-07-11 05:15:00|1237.3|1235.3|1237.2|1235.2|1237.5|1235.5|1237.1|1235.1|31
1752211200000|2025-07-11 05:20:00|1237.3|1235.3|1237.4|1235.4|1237.7|1235.7|1236.9|1234.9|54
1752211500000|2025-07-11 05:25:00|1237.7|1235.7|1236.8|1234.8|1237.8|1235.8|1236.6|1234.6|174
1752211800000|2025-07-11 05:30:00|1236.9|1234.9|1237.3|1235.3|1237.3|1235.3|1236.8|1234.8|77
1752212100000|2025-07-11 05:35:00|1237.2|1235.2|1236.5|1234.5|1237.2|1235.2|1236.5|1234.5|52
1752212400000|2025-07-11 05:40:00|1236.4|1234.4|1237|1235|1237|1235|1236.4|1234.4|46
1752212700000|2025-07-11 05:45:00|1237.2|1235.2|1237.3|1235.3|1238|1236|1237.2|1235.2|29
1752213000000|2025-07-11 05:50:00|1237.2|1235.2|1236.1|1234.1|1237.7|1235.7|1236.1|1234.1|270
1752213300000|2025-07-11 05:55:00|1236|1234|1235.5|1233.5|1236.1|1234.1|1235.2|1233.2|175
1752213600000|2025-07-11 06:00:00|1235.6|1233.6|1235.5|1233.5|1235.7|1233.7|1235.1|1233.1|267
1752213900000|2025-07-11 06:05:00|1235.6|1233.6|1235.5|1233.5|1235.6|1233.6|1234.9|1232.9|119
1752214200000|2025-07-11 06:10:00|1235.6|1233.6|1235.3|1233.3|1235.6|1233.6|1235.1|1233.1|90
1752214500000|2025-07-11 06:15:00|1235.4|1233.4|1235.8|1233.8|1235.9|1233.9|1235.4|1233.4|48
1752214800000|2025-07-11 06:20:00|1235.9|1233.9|1236.5|1234.5|1236.6|1234.6|1235.7|1233.7|207
1752215100000|2025-07-11 06:25:00|1236.6|1234.6|1236.3|1234.3|1236.8|1234.8|1236.3|1234.3|254
1752215400000|2025-07-11 06:30:00|1236.5|1234.5|1235.2|1233.2|1236.5|1234.5|1235.2|1233.2|180
1752215700000|2025-07-11 06:35:00|1235.3|1233.3|1234.3|1232.3|1235.4|1233.4|1234.2|1232.2|218
1752216000000|2025-07-11 06:40:00|1234.2|1232.2|1234.5|1232.5|1234.8|1232.8|1233.7|1231.7|298
1752216300000|2025-07-11 06:45:00|1234.4|1232.4|1235|1233|1235|1233|1234.2|1232.2|55
1752216600000|2025-07-11 06:50:00|1235.1|1233.1|1234.6|1232.6|1235.1|1233.1|1234.6|1232.6|278
1752216900000|2025-07-11 06:55:00|1234.5|1232.5|1233.6|1231.6|1234.5|1232.5|1233.3|1231.3|415
1752217200000|2025-07-11 07:00:00|1233.7|1231.7|1234.3|1232.3|1234.6|1232.6|1233.6|1231.6|810
1752217500000|2025-07-11 07:05:00|1234.2|1232.2|1234.5|1232.5|1234.7|1232.7|1233.9|1231.9|174
1752217800000|2025-07-11 07:10:00|1234.4|1232.4|1233|1231|1234.5|1232.5|1233|1231|219
1752218100000|2025-07-11 07:15:00|1233.1|1231.1|1232.9|1230.9|1233.7|1231.7|1232.9|1230.9|69
1752218400000|2025-07-11 07:20:00|1233|1231|1232.6|1230.6|1233.2|1231.2|1232.1|1230.1|239
1752218700000|2025-07-11 07:25:00|1232.8|1230.8|1233.1|1231.1|1233.2|1231.2|1232.4|1230.4|131
1752219000000|2025-07-11 07:30:00|1233.3|1231.3|1233.2|1231.2|1233.4|1231.4|1232.9|1230.9|136
1752219300000|2025-07-11 07:35:00|1233.1|1231.1|1233.2|1231.2|1233.6|1231.6|1232.7|1230.7|125
1752219600000|2025-07-11 07:40:00|1233.1|1231.1|1233.1|1231.1|1233.2|1231.2|1232.7|1230.7|86
1752219900000|2025-07-11 07:45:00|1233|1231|1232.2|1230.2|1233|1231|1231.9|1229.9|170
1752220200000|2025-07-11 07:50:00|1232.1|1230.1|1231.7|1229.7|1232.2|1230.2|1231.6|1229.6|180
1752220500000|2025-07-11 07:55:00|1231.6|1229.6|1231.4|1229.4|1231.9|1229.9|1231.3|1229.3|186
1752220800000|2025-07-11 08:00:00|1231.5|1229.5|1230.4|1228.4|1231.8|1229.8|1230.4|1228.4|365
1752221100000|2025-07-11 08:05:00|1230.5|1228.5|1230.3|1228.3|1230.7|1228.7|1230|1228|353
1752221400000|2025-07-11 08:10:00|1230.2|1228.2|1230.4|1228.4|1230.4|1228.4|1229.7|1227.7|364
1752221700000|2025-07-11 08:15:00|1230.3|1228.3|1230.5|1228.5|1230.8|1228.8|1230.2|1228.2|386
1752222000000|2025-07-11 08:20:00|1230.4|1228.4|1230.7|1228.7|1230.8|1228.8|1230.3|1228.3|294
1752222300000|2025-07-11 08:25:00|1230.6|1228.6|1230.9|1228.9|1231|1229|1230.6|1228.6|205
1752222600000|2025-07-11 08:30:00|1230.8|1228.8|1230.3|1228.3|1230.8|1228.8|1230.1|1228.1|167
1752222900000|2025-07-11 08:35:00|1230.4|1228.4|1230.4|1228.4|1230.6|1228.6|1230.3|1228.3|73
1752223200000|2025-07-11 08:40:00|1230.3|1228.3|1230.2|1228.2|1230.5|1228.5|1230.1|1228.1|178
1752223500000|2025-07-11 08:45:00|1230.1|1228.1|1230.5|1228.5|1230.7|1228.7|1230|1228|76
1752223800000|2025-07-11 08:50:00|1230.7|1228.7|1230.1|1228.1|1230.7|1228.7|1230.1|1228.1|116
1752224100000|2025-07-11 08:55:00|1230.2|1228.2|1230|1228|1230.2|1228.2|1229.9|1227.9|229
1752224400000|2025-07-11 09:00:00|1230.1|1228.1|1230.4|1228.4|1230.7|1228.7|1229.8|1227.8|170
1752224700000|2025-07-11 09:05:00|1230.3|1228.3|1230.2|1228.2|1230.4|1228.4|1230.1|1228.1|43
1752225000000|2025-07-11 09:10:00|1230.3|1228.3|1230.6|1228.6|1230.6|1228.6|1230.2|1228.2|106
1752225300000|2025-07-11 09:15:00|1230.7|1228.7|1230.5|1228.5|1230.9|1228.9|1230.5|1228.5|91
1752225600000|2025-07-11 09:20:00|1230.4|1228.4|1230.4|1228.4|1230.5|1228.5|1230.1|1228.1|63
1752225900000|2025-07-11 09:25:00|1230.3|1228.3|1230.1|1228.1|1230.6|1228.6|1230.1|1228.1|147
1752226200000|2025-07-11 09:30:00|1230.2|1228.2|1230.5|1228.5|1230.7|1228.7|1230.1|1228.1|221
1752226500000|2025-07-11 09:35:00|1230.4|1228.4|1230.9|1228.9|1230.9|1228.9|1230.3|1228.3|143
1752226800000|2025-07-11 09:40:00|1231|1229|1230.5|1228.5|1231|1229|1230.5|1228.5|107
1752227100000|2025-07-11 09:45:00|1230.4|1228.4|1230.5|1228.5|1230.6|1228.6|1230.3|1228.3|57
1752227400000|2025-07-11 09:50:00|1230.4|1228.4|1230.1|1228.1|1230.4|1228.4|1229.9|1227.9|134
1752227700000|2025-07-11 09:55:00|1230.2|1228.2|1229.8|1227.8|1230.2|1228.2|1229.7|1227.7|247
1752228000000|2025-07-11 10:00:00|1229.9|1227.9|1230.1|1228.1|1230.1|1228.1|1229.5|1227.5|167
1752228300000|2025-07-11 10:05:00|1230|1228|1230.2|1228.2|1230.4|1228.4|1229.9|1227.9|67
1752228600000|2025-07-11 10:10:00|1230.3|1228.3|1230.7|1228.7|1230.8|1228.8|1230.2|1228.2|60
1752228900000|2025-07-11 10:15:00|1230.6|1228.6|1230.3|1228.3|1230.6|1228.6|1230.2|1228.2|37
1752229200000|2025-07-11 10:20:00|1230.2|1228.2|1230.8|1228.8|1230.8|1228.8|1230.2|1228.2|280
1752229500000|2025-07-11 10:25:00|1230.7|1228.7|1230.6|1228.6|1230.7|1228.7|1230.3|1228.3|51
1752229800000|2025-07-11 10:30:00|1230.7|1228.7|1230.7|1228.7|1230.9|1228.9|1230.6|1228.6|34
1752230100000|2025-07-11 10:35:00|1230.6|1228.6|1230.4|1228.4|1230.6|1228.6|1230.1|1228.1|175
1752230400000|2025-07-11 10:40:00|1230.3|1228.3|1230.6|1228.6|1230.6|1228.6|1230.3|1228.3|79
1752230700000|2025-07-11 10:45:00|1230.8|1228.8|1230.8|1228.8|1230.9|1228.9|1230.7|1228.7|57
1752231000000|2025-07-11 10:50:00|1230.7|1228.7|1230.7|1228.7|1230.8|1228.8|1230.7|1228.7|60
1752231300000|2025-07-11 10:55:00|1230.6|1228.6|1230.6|1228.6|1230.6|1228.6|1229.8|1227.8|128
1752231600000|2025-07-11 11:00:00|1230.7|1228.7|1230.8|1228.8|1230.8|1228.8|1230.5|1228.5|80
1752231900000|2025-07-11 11:05:00|1230.7|1228.7|1231.1|1229.1|1231.2|1229.2|1230.6|1228.6|149
1752232200000|2025-07-11 11:10:00|1231.2|1229.2|1231.3|1229.3|1231.4|1229.4|1231|1229|160
1752232500000|2025-07-11 11:15:00|1231.4|1229.4|1231.1|1229.1|1231.5|1229.5|1231.1|1229.1|119
1752232800000|2025-07-11 11:20:00|1231.2|1229.2|1230.6|1228.6|1231.2|1229.2|1230.6|1228.6|218
1752233100000|2025-07-11 11:25:00|1230.7|1228.7|1230.7|1228.7|1230.7|1228.7|1230.6|1228.6|15
1752233400000|2025-07-11 11:30:00|1230.6|1228.6|1230.9|1228.9|1230.9|1228.9|1230.5|1228.5|74
1752233700000|2025-07-11 11:35:00|1230.8|1228.8|1230.7|1228.7|1231|1229|1230.7|1228.7|20
1752234000000|2025-07-11 11:40:00|1230.8|1228.8|1230.3|1228.3|1230.8|1228.8|1230.3|1228.3|73
1752234300000|2025-07-11 11:45:00|1230.4|1228.4|1230.4|1228.4|1230.5|1228.5|1230.4|1228.4|16
1752234600000|2025-07-11 11:50:00|1230.3|1228.3|1230.7|1228.7|1231|1229|1230.3|1228.3|74
1752234900000|2025-07-11 11:55:00|1230.6|1228.6|1230.3|1228.3|1230.7|1228.7|1230.1|1228.1|180
1752235200000|2025-07-11 12:00:00|1230.4|1228.4|1230|1228|1230.5|1228.5|1229.7|1227.7|417
1752235500000|2025-07-11 12:05:00|1229.9|1227.9|1229.3|1227.3|1230|1228|1229.3|1227.3|433
1752235800000|2025-07-11 12:10:00|1229.2|1227.2|1229.2|1227.2|1229.4|1227.4|1228.8|1226.8|459
1752236100000|2025-07-11 12:15:00|1229.1|1227.1|1229.4|1227.4|1229.4|1227.4|1229|1227|142
1752236400000|2025-07-11 12:20:00|1229.2|1227.2|1229.1|1227.1|1229.3|1227.3|1228.9|1226.9|167
1752236700000|2025-07-11 12:25:00|1228.9|1226.9|1229.6|1227.6|1229.6|1227.6|1228.9|1226.9|122
1752237000000|2025-07-11 12:30:00|1229.8|1227.8|1230.1|1228.1|1230.1|1228.1|1229.3|1227.3|266
1752237300000|2025-07-11 12:35:00|1230.2|1228.2|1230.2|1228.2|1230.4|1228.4|1230.1|1228.1|255
1752237600000|2025-07-11 12:40:00|1230.1|1228.1|1229.7|1227.7|1230.1|1228.1|1229.6|1227.6|82
1752237900000|2025-07-11 12:45:00|1229.8|1227.8|1230.2|1228.2|1230.3|1228.3|1229.8|1227.8|182
1752238200000|2025-07-11 12:50:00|1230.1|1228.1|1230.2|1228.2|1230.3|1228.3|1230|1228|127
1752238500000|2025-07-11 12:55:00|1230.1|1228.1|1230|1228|1230.3|1228.3|1229.9|1227.9|490
1752238800000|2025-07-11 13:00:00|1229.9|1227.9|1230.5|1228.5|1230.7|1228.7|1229.9|1227.9|492
1752239100000|2025-07-11 13:05:00|1230.4|1228.4|1230.3|1228.3|1230.6|1228.6|1230.2|1228.2|269
1752239400000|2025-07-11 13:10:00|1230.2|1228.2|1230.3|1228.3|1230.4|1228.4|1229.9|1227.9|226
1752239700000|2025-07-11 13:15:00|1230.2|1228.2|1229.9|1227.9|1230.2|1228.2|1229.8|1227.8|526
1752240000000|2025-07-11 13:20:00|1230|1228|1230.1|1228.1|1230.1|1228.1|1229.8|1227.8|188
1752240300000|2025-07-11 13:25:00|1230|1228|1230.4|1228.4|1230.4|1228.4|1229.9|1227.9|599
1752240600000|2025-07-11 13:30:00|1229.7|1229.2|1229.5|1229|1231.4|1230.9|1229.2|1228.7|3076
1752240900000|2025-07-11 13:35:00|1229.4|1228.9|1230.4|1229.9|1230.4|1229.9|1229.2|1228.7|2310
1752241200000|2025-07-11 13:40:00|1230.5|1230|1229.4|1228.9|1230.5|1230|1229.4|1228.9|1188
1752241500000|2025-07-11 13:45:00|1229.3|1228.8|1229.1|1228.6|1229.4|1228.9|1228.6|1228.1|786
1752241800000|2025-07-11 13:50:00|1229|1228.5|1228.5|1228|1229.2|1228.7|1228.4|1227.9|886
1752242100000|2025-07-11 13:55:00|1228.4|1227.9|1229.3|1228.8|1229.5|1229|1228.4|1227.9|645
1752242400000|2025-07-11 14:00:00|1229.4|1228.9|1228.6|1228.1|1229.7|1229.2|1228.5|1228|762
1752242700000|2025-07-11 14:05:00|1228.5|1228|1228.7|1228.2|1229.2|1228.7|1228.2|1227.7|1058
1752243000000|2025-07-11 14:10:00|1228.6|1228.1|1229.9|1229.4|1230|1229.5|1228.5|1228|897
1752243300000|2025-07-11 14:15:00|1229.8|1229.3|1229.3|1228.8|1229.8|1229.3|1229.2|1228.7|552
1752243600000|2025-07-11 14:20:00|1229.2|1228.7|1230|1229.5|1230.2|1229.7|1229.2|1228.7|432
1752243900000|2025-07-11 14:25:00|1229.9|1229.4|1229.7|1229.2|1230.2|1229.7|1229.7|1229.2|475
1752244200000|2025-07-11 14:30:00|1229.6|1229.1|1230|1229.5|1230.2|1229.7|1229.3|1228.8|579
1752244500000|2025-07-11 14:35:00|1229.8|1229.3|1229.6|1229.1|1230.2|1229.7|1229.6|1229.1|497
1752244800000|2025-07-11 14:40:00|1229.5|1229|1230|1229.5|1230|1229.5|1229|1228.5|646
1752245100000|2025-07-11 14:45:00|1229.9|1229.4|1230|1229.5|1230|1229.5|1229.4|1228.9|566
1752245400000|2025-07-11 14:50:00|1229.9|1229.4|1228.9|1228.4|1230|1229.5|1228.8|1228.3|459
1752245700000|2025-07-11 14:55:00|1229|1228.5|1229.2|1228.7|1229.2|1228.7|1228.9|1228.4|765
1752246000000|2025-07-11 15:00:00|1229.1|1228.6|1228.9|1228.4|1229.3|1228.8|1228.8|1228.3|484
1752246300000|2025-07-11 15:05:00|1228.8|1228.3|1228.8|1228.3|1229.1|1228.6|1228.6|1228.1|387
1752246600000|2025-07-11 15:10:00|1228.9|1228.4|1228.1|1227.6|1229.2|1228.7|1228.1|1227.6|408
1752246900000|2025-07-11 15:15:00|1228|1227.5|1228.5|1228|1228.5|1228|1227.7|1227.2|484
1752247200000|2025-07-11 15:20:00|1228.6|1228.1|1228.4|1227.9|1228.9|1228.4|1228.4|1227.9|226
1752247500000|2025-07-11 15:25:00|1228.3|1227.8|1228.5|1228|1228.6|1228.1|1228|1227.5|544
1752247800000|2025-07-11 15:30:00|1228.6|1228.1|1228.5|1228|1228.8|1228.3|1228.4|1227.9|631
1752248100000|2025-07-11 15:35:00|1228.6|1228.1|1228.9|1228.4|1228.9|1228.4|1228.5|1228|374
1752248400000|2025-07-11 15:40:00|1229|1228.5|1229.1|1228.6|1229.5|1229|1228.9|1228.4|571
1752248700000|2025-07-11 15:45:00|1229|1228.5|1228.8|1228.3|1229.2|1228.7|1228.8|1228.3|694
1752249000000|2025-07-11 15:50:00|1228.7|1228.2|1228.3|1227.8|1228.9|1228.4|1228.1|1227.6|391
1752249300000|2025-07-11 15:55:00|1228.4|1227.9|1228.3|1227.8|1228.5|1228|1228.1|1227.6|325
1752249600000|2025-07-11 16:00:00|1228.2|1227.7|1227.7|1227.2|1228.4|1227.9|1227.7|1227.2|417
1752249900000|2025-07-11 16:05:00|1227.8|1227.3|1227.3|1226.8|1227.9|1227.4|1227.2|1226.7|483
1752250200000|2025-07-11 16:10:00|1227.2|1226.7|1227.6|1227.1|1227.6|1227.1|1227.1|1226.6|302
1752250500000|2025-07-11 16:15:00|1227.7|1227.2|1227.5|1227|1228|1227.5|1227.5|1227|251
1752250800000|2025-07-11 16:20:00|1227.6|1227.1|1228.1|1227.6|1228.1|1227.6|1227.6|1227.1|214
1752251100000|2025-07-11 16:25:00|1228|1227.5|1228.2|1227.7|1228.2|1227.7|1228|1227.5|227
1752251400000|2025-07-11 16:30:00|1228.3|1227.8|1228.9|1228.4|1228.9|1228.4|1228.2|1227.7|270
1752251700000|2025-07-11 16:35:00|1229|1228.5|1228.7|1228.2|1229|1228.5|1228.6|1228.1|665
1752252000000|2025-07-11 16:40:00|1228.6|1228.1|1228.4|1227.9|1228.8|1228.3|1228.4|1227.9|347
1752252300000|2025-07-11 16:45:00|1228.5|1228|1228.7|1228.2|1228.9|1228.4|1228.5|1228|322
1752252600000|2025-07-11 16:50:00|1228.8|1228.3|1228.8|1228.3|1229|1228.5|1228.8|1228.3|170
1752252900000|2025-07-11 16:55:00|1228.9|1228.4|1228.9|1228.4|1229|1228.5|1228.8|1228.3|304
1752253200000|2025-07-11 17:00:00|1228.8|1228.3|1229.1|1228.6|1229.2|1228.7|1228.7|1228.2|491
1752253500000|2025-07-11 17:05:00|1229|1228.5|1228.9|1228.4|1229.2|1228.7|1228.9|1228.4|347
1752253800000|2025-07-11 17:10:00|1228.8|1228.3|1228.7|1228.2|1228.9|1228.4|1228.6|1228.1|780
1752254100000|2025-07-11 17:15:00|1228.6|1228.1|1228.8|1228.3|1228.8|1228.3|1228.6|1228.1|351
1752254400000|2025-07-11 17:20:00|1228.7|1228.2|1228.3|1227.8|1228.8|1228.3|1228.3|1227.8|463
1752254700000|2025-07-11 17:25:00|1228.4|1227.9|1228.4|1227.9|1229|1228.5|1228.3|1227.8|737
1752255000000|2025-07-11 17:30:00|1228.5|1228|1228.4|1227.9|1228.6|1228.1|1228.1|1227.6|665
1752255300000|2025-07-11 17:35:00|1228.5|1228|1228.1|1227.6|1228.7|1228.2|1228.1|1227.6|227
1752255600000|2025-07-11 17:40:00|1228.2|1227.7|1228.2|1227.7|1228.5|1228|1227.9|1227.4|246
1752255900000|2025-07-11 17:45:00|1228.3|1227.8|1228.5|1228|1228.5|1228|1228.2|1227.7|128
1752256200000|2025-07-11 17:50:00|1228.6|1228.1|1229.2|1228.7|1229.3|1228.8|1228.5|1228|429
1752256500000|2025-07-11 17:55:00|1229.3|1228.8|1229.4|1228.9|1229.6|1229.1|1229.2|1228.7|290
1752256800000|2025-07-11 18:00:00|1229.5|1229|1229.6|1229.1|1229.7|1229.2|1229.4|1228.9|821
1752257100000|2025-07-11 18:05:00|1229.5|1229|1228.8|1228.3|1229.6|1229.1|1228.8|1228.3|541
1752257400000|2025-07-11 18:10:00|1228.9|1228.4|1228.9|1228.4|1229|1228.5|1228.6|1228.1|597
1752257700000|2025-07-11 18:15:00|1228.8|1228.3|1229|1228.5|1229|1228.5|1228.8|1228.3|141
1752258000000|2025-07-11 18:20:00|1228.9|1228.4|1228.8|1228.3|1229.1|1228.6|1228.7|1228.2|211
1752258300000|2025-07-11 18:25:00|1228.9|1228.4|1228.6|1228.1|1229|1228.5|1228.3|1227.8|1000
1752258600000|2025-07-11 18:30:00|1228.7|1228.2|1229.1|1228.6|1229.3|1228.8|1228.7|1228.2|189
1752258900000|2025-07-11 18:35:00|1229|1228.5|1228.9|1228.4|1229.2|1228.7|1228.9|1228.4|197
1752259200000|2025-07-11 18:40:00|1229|1228.5|1229.1|1228.6|1229.2|1228.7|1228.9|1228.4|156
1752259500000|2025-07-11 18:45:00|1229.2|1228.7|1228.8|1228.3|1229.3|1228.8|1228.7|1228.2|380
1752259800000|2025-07-11 18:50:00|1228.7|1228.2|1228.7|1228.2|1228.7|1228.2|1228.6|1228.1|349
1752260100000|2025-07-11 18:55:00|1228.6|1228.1|1228.2|1227.7|1228.6|1228.1|1228|1227.5|512
1752260400000|2025-07-11 19:00:00|1228.3|1227.8|1227.7|1227.2|1228.3|1227.8|1227.4|1226.9|639
1752260700000|2025-07-11 19:05:00|1227.6|1227.1|1227.9|1227.4|1228|1227.5|1227.2|1226.7|348
1752261000000|2025-07-11 19:10:00|1227.8|1227.3|1228.3|1227.8|1228.3|1227.8|1227.8|1227.3|291
1752261300000|2025-07-11 19:15:00|1228.4|1227.9|1228.7|1228.2|1228.8|1228.3|1228.4|1227.9|289
1752261600000|2025-07-11 19:20:00|1228.8|1228.3|1228.4|1227.9|1228.8|1228.3|1228.2|1227.7|236
1752261900000|2025-07-11 19:25:00|1228.5|1228|1228.3|1227.8|1228.7|1228.2|1228.3|1227.8|220
1752262200000|2025-07-11 19:30:00|1228.2|1227.7|1228.3|1227.8|1228.5|1228|1228.1|1227.6|323
1752262500000|2025-07-11 19:35:00|1228.2|1227.7|1228.3|1227.8|1228.3|1227.8|1228|1227.5|274
1752262800000|2025-07-11 19:40:00|1228.2|1227.7|1228.1|1227.6|1228.2|1227.7|1227.9|1227.4|290
1752263100000|2025-07-11 19:45:00|1228.2|1227.7|1228.4|1227.9|1228.4|1227.9|1228|1227.5|468
1752263400000|2025-07-11 19:50:00|1228.3|1227.8|1227.9|1227.4|1228.4|1227.9|1227.7|1227.2|742
1752263700000|2025-07-11 19:55:00|1228|1227.5|1228.4|1227.9|1228.4|1227.9|1227.6|1227.1|10652
1752264000000|2025-07-11 20:00:00|1228.9|1226.9|1228.3|1226.3|1229|1227|1228|1226|1087
1752264300000|2025-07-11 20:05:00|1228.4|1226.4|1228.4|1226.4|1228.5|1226.5|1228.4|1226.4|26
1752264600000|2025-07-11 20:10:00|1228.5|1226.5|1228.6|1226.6|1228.6|1226.6|1228.2|1226.2|116
1752264900000|2025-07-11 20:15:00|1228.5|1226.5|1228.4|1226.4|1228.6|1226.6|1228.3|1226.3|42
1752265200000|2025-07-11 20:20:00|1228.5|1226.5|1228.3|1226.3|1228.7|1226.7|1228.3|1226.3|53
1752265500000|2025-07-11 20:25:00|1228.4|1226.4|1228.4|1226.4|1228.5|1226.5|1228.4|1226.4|18
1752265800000|2025-07-11 20:30:00|1228.3|1226.3|1228.4|1226.4|1228.4|1226.4|1228.3|1226.3|9
1752266100000|2025-07-11 20:35:00|||||||||14
1752266400000|2025-07-11 20:40:00|1228.3|1226.3|1228.3|1226.3|1228.3|1226.3|1228.3|1226.3|6
1752266700000|2025-07-11 20:45:00|1228.4|1226.4|1228.3|1226.3|1228.4|1226.4|1228.3|1226.3|14
1752267000000|2025-07-11 20:50:00|1228.2|1226.2|1228.4|1226.4|1228.5|1226.5|1228.1|1226.1|195
1752267300000|2025-07-11 20:55:00|1228.5|1226.5|1228.5|1226.5|1228.7|1226.7|1228.3|1226.3|60
1752444000000|2025-07-13 22:00:00|1223.5|1221.5|1223.8|1221.8|1224.6|1222.6|1222.9|1220.9|22
1752444300000|2025-07-13 22:05:00|1223.7|1221.7|1224.4|1222.4|1224.4|1222.4|1223.7|1221.7|1
1752444600000|2025-07-13 22:10:00|1224.7|1222.7|1224.5|1222.5|1225.8|1223.8|1223.9|1221.9|14
1752444900000|2025-07-13 22:15:00|1224.9|1222.9|1225|1223|1225|1223|1224.9|1222.9|3
1752445200000|2025-07-13 22:20:00|1224.4|1222.4|1225.1|1223.1|1225.1|1223.1|1224.4|1222.4|16
1752445500000|2025-07-13 22:25:00|1225.3|1223.3|1225.1|1223.1|1225.3|1223.3|1225.1|1223.1|13
1752445800000|2025-07-13 22:30:00|1224.9|1222.9|1225.6|1223.6|1225.9|1223.9|1224.9|1222.9|15
1752446100000|2025-07-13 22:35:00|1226.3|1224.3|1225.7|1223.7|1226.3|1224.3|1225.7|1223.7|19
1752446400000|2025-07-13 22:40:00|1226.1|1224.1|1226.1|1224.1|1226.1|1224.1|1226.1|1224.1|1
1752446700000|2025-07-13 22:45:00|1226.3|1224.3|1226.1|1224.1|1226.3|1224.3|1226.1|1224.1|8
1752447000000|2025-07-13 22:50:00|1226|1224|1226.1|1224.1|1226.1|1224.1|1225.9|1223.9|5
1752447300000|2025-07-13 22:55:00|1226|1224|1225.9|1223.9|1226|1224|1225.9|1223.9|6
1752447600000|2025-07-13 23:00:00|1225.8|1223.8|1225.7|1223.7|1225.8|1223.8|1225.7|1223.7|5
1752448200000|2025-07-13 23:10:00|1225.5|1223.5|1225.6|1223.6|1225.7|1223.7|1225.3|1223.3|16
1752448500000|2025-07-13 23:15:00|1225.7|1223.7|1226.1|1224.1|1226.1|1224.1|1225.7|1223.7|28
1752448800000|2025-07-13 23:20:00|1225.8|1223.8|1226|1224|1226.1|1224.1|1225.7|1223.7|16
1752449100000|2025-07-13 23:25:00|1225.5|1223.5|1225.6|1223.6|1225.6|1223.6|1225.5|1223.5|8
1752450000000|2025-07-13 23:40:00|1226.2|1224.2|1226.2|1224.2|1226.2|1224.2|1226.2|1224.2|2
1752450300000|2025-07-13 23:45:00|1225.8|1223.8|1226.3|1224.3|1226.3|1224.3|1225.8|1223.8|5
1752450600000|2025-07-13 23:50:00|1226.9|1224.9|1226.9|1224.9|1226.9|1224.9|1226.9|1224.9|1
1752450900000|2025-07-13 23:55:00|1226.7|1224.7|1226.7|1224.7|1226.7|1224.7|1226.7|1224.7|1
1752451200000|2025-07-14 00:00:00|1227.5|1225.5|1226.9|1224.9|1227.6|1225.6|1226.7|1224.7|36
1752451500000|2025-07-14 00:05:00|1227.7|1225.7|1227.9|1225.9|1228.2|1226.2|1227.7|1225.7|10
1752451800000|2025-07-14 00:10:00|1228.4|1226.4|1228.1|1226.1|1228.4|1226.4|1228|1226|8
1752452100000|2025-07-14 00:15:00|1228.7|1226.7|1228.5|1226.5|1228.7|1226.7|1227.9|1225.9|125
1752452400000|2025-07-14 00:20:00|1228.6|1226.6|1228.9|1226.9|1229|1227|1228.5|1226.5|15
1752452700000|2025-07-14 00:25:00|||||||||1
1752453000000|2025-07-14 00:30:00|1228.8|1226.8|1228.4|1226.4|1229.1|1227.1|1228.4|1226.4|54
1752453300000|2025-07-14 00:35:00|1228|1226|1228.1|1226.1|1228.1|1226.1|1228|1226|5
1752453600000|2025-07-14 00:40:00|1227.9|1225.9|1228.4|1226.4|1228.5|1226.5|1227.9|1225.9|13
1752453900000|2025-07-14 00:45:00|1227.9|1225.9|1227.8|1225.8|1228.1|1226.1|1227.7|1225.7|26
1752454200000|2025-07-14 00:50:00|1227.5|1225.5|1226.9|1224.9|1227.5|1225.5|1226.8|1224.8|29
1752454500000|2025-07-14 00:55:00|1227.1|1225.1|1227.1|1225.1|1227.2|1225.2|1227.1|1225.1|5
1752454800000|2025-07-14 01:00:00|1227.6|1225.6|1227.6|1225.6|1227.9|1225.9|1227.3|1225.3|45
1752455100000|2025-07-14 01:05:00|1227.7|1225.7|1227.3|1225.3|1227.7|1225.7|1226.7|1224.7|174
1752455400000|2025-07-14 01:10:00|1227.2|1225.2|1227|1225|1227.6|1225.6|1227|1225|126
1752455700000|2025-07-14 01:15:00|1227.1|1225.1|1228.2|1226.2|1228.2|1226.2|1227|1225|136
1752456000000|2025-07-14 01:20:00|1228.3|1226.3|1228|1226|1228.3|1226.3|1227.5|1225.5|218
1752456300000|2025-07-14 01:25:00|1228.1|1226.1|1227.7|1225.7|1228.3|1226.3|1227.7|1225.7|72
1752456600000|2025-07-14 01:30:00|1228.4|1226.4|1230.4|1228.4|1230.4|1228.4|1228.4|1226.4|207
1752456900000|2025-07-14 01:35:00|1230|1228|1230.4|1228.4|1230.7|1228.7|1229.8|1227.8|86
1752457200000|2025-07-14 01:40:00|1230.3|1228.3|1230.4|1228.4|1230.9|1228.9|1230.1|1228.1|118
1752457500000|2025-07-14 01:45:00|1230.5|1228.5|1230.1|1228.1|1230.5|1228.5|1228.7|1226.7|142
1752457800000|2025-07-14 01:50:00|1229.9|1227.9|1230|1228|1230.5|1228.5|1229.8|1227.8|143
1752458100000|2025-07-14 01:55:00|1230.1|1228.1|1228.9|1226.9|1230.1|1228.1|1228.9|1226.9|15
1752458400000|2025-07-14 02:00:00|1229.1|1227.1|1229.3|1227.3|1229.8|1227.8|1229.1|1227.1|28
1752458700000|2025-07-14 02:05:00|1229.5|1227.5|1229.7|1227.7|1229.7|1227.7|1228.9|1226.9|122
1752459000000|2025-07-14 02:10:00|1229.6|1227.6|1229.5|1227.5|1229.8|1227.8|1229.4|1227.4|67
1752459300000|2025-07-14 02:15:00|1229.8|1227.8|1230.3|1228.3|1230.4|1228.4|1229.8|1227.8|96
1752459600000|2025-07-14 02:20:00|1230.1|1228.1|1230.3|1228.3|1230.9|1228.9|1229.8|1227.8|138
1752459900000|2025-07-14 02:25:00|1230.5|1228.5|1230.2|1228.2|1231|1229|1230.2|1228.2|19
1752460200000|2025-07-14 02:30:00|1230.1|1228.1|1229.5|1227.5|1230.4|1228.4|1229.2|1227.2|15
1752460500000|2025-07-14 02:35:00|1229.6|1227.6|1229.6|1227.6|1229.8|1227.8|1229.4|1227.4|14
1752460800000|2025-07-14 02:40:00|1229.3|1227.3|1229|1227|1229.3|1227.3|1228.6|1226.6|37
1752461100000|2025-07-14 02:45:00|1229.3|1227.3|1229.2|1227.2|1229.4|1227.4|1229.2|1227.2|8
1752461400000|2025-07-14 02:50:00|1228.7|1226.7|1228.7|1226.7|1228.7|1226.7|1228.2|1226.2|62
1752461700000|2025-07-14 02:55:00|1228.8|1226.8|1228|1226|1229|1227|1228|1226|64
1752462000000|2025-07-14 03:00:00|1227.9|1225.9|1227.5|1225.5|1227.9|1225.9|1227.5|1225.5|11
1752462300000|2025-07-14 03:05:00|1227.7|1225.7|1228.4|1226.4|1228.4|1226.4|1227.7|1225.7|6
1752462600000|2025-07-14 03:10:00|1228.3|1226.3|1228.7|1226.7|1229|1227|1228.3|1226.3|6
1752462900000|2025-07-14 03:15:00|1228.9|1226.9|1228.3|1226.3|1228.9|1226.9|1228.3|1226.3|3
1752463200000|2025-07-14 03:20:00|1228.4|1226.4|1228.7|1226.7|1228.7|1226.7|1228.4|1226.4|9
1752463500000|2025-07-14 03:25:00|1228.6|1226.6|1229.4|1227.4|1229.4|1227.4|1228.6|1226.6|47
1752463800000|2025-07-14 03:30:00|1229.2|1227.2|1229.1|1227.1|1229.4|1227.4|1229|1227|88
1752464100000|2025-07-14 03:35:00|1229|1227|1229.7|1227.7|1229.8|1227.8|1228.9|1226.9|114
1752464400000|2025-07-14 03:40:00|1229.8|1227.8|1230|1228|1230.3|1228.3|1229.6|1227.6|75
1752464700000|2025-07-14 03:45:00|1229.8|1227.8|1230|1228|1230.3|1228.3|1229.8|1227.8|55
1752465000000|2025-07-14 03:50:00|1230.1|1228.1|1229.9|1227.9|1230.3|1228.3|1229.9|1227.9|28
1752465300000|2025-07-14 03:55:00|1229.7|1227.7|1230.1|1228.1|1230.1|1228.1|1229.7|1227.7|40
1752465600000|2025-07-14 04:00:00|1229.9|1227.9|1229.7|1227.7|1229.9|1227.9|1229.7|1227.7|13
1752465900000|2025-07-14 04:05:00|1229.5|1227.5|1229.7|1227.7|1229.7|1227.7|1229.5|1227.5|19
1752466200000|2025-07-14 04:10:00|1229.8|1227.8|1230.1|1228.1|1230.1|1228.1|1229.8|1227.8|12
1752466500000|2025-07-14 04:15:00|1230.2|1228.2|1230.2|1228.2|1230.2|1228.2|1230.2|1228.2|6
1752466800000|2025-07-14 04:20:00|1230.1|1228.1|1230.6|1228.6|1230.6|1228.6|1230.1|1228.1|82
1752467100000|2025-07-14 04:25:00|1230.5|1228.5|1230.7|1228.7|1230.9|1228.9|1230.3|1228.3|122
1752467400000|2025-07-14 04:30:00|1230.9|1228.9|1230.6|1228.6|1231|1229|1230.5|1228.5|57
1752467700000|2025-07-14 04:35:00|1230.5|1228.5|1230.6|1228.6|1230.6|1228.6|1230.5|1228.5|11
1752468000000|2025-07-14 04:40:00|1230.7|1228.7|1230.8|1228.8|1231|1229|1230.6|1228.6|45
1752468300000|2025-07-14 04:45:00|||||||||3
1752468600000|2025-07-14 04:50:00|1230.7|1228.7|1230.8|1228.8|1230.8|1228.8|1230.7|1228.7|2
1752468900000|2025-07-14 04:55:00|1230.1|1228.1|1230.1|1228.1|1230.1|1228.1|1230.1|1228.1|6
1752469200000|2025-07-14 05:00:00|1229.9|1227.9|1230.4|1228.4|1230.4|1228.4|1229.9|1227.9|66
1752469500000|2025-07-14 05:05:00|1230.3|1228.3|1230.4|1228.4|1230.7|1228.7|1230.3|1228.3|23
1752469800000|2025-07-14 05:10:00|1230.3|1228.3|1230.3|1228.3|1230.3|1228.3|1230.3|1228.3|2
1752470400000|2025-07-14 05:20:00|1229.9|1227.9|1230|1228|1230|1228|1229.9|1227.9|7
1752470700000|2025-07-14 05:25:00|1230.1|1228.1|1230.3|1228.3|1230.3|1228.3|1229.8|1227.8|96
1752471000000|2025-07-14 05:30:00|1230.2|1228.2|1231.4|1229.4|1231.5|1229.5|1230.2|1228.2|82
1752471300000|2025-07-14 05:35:00|1231.5|1229.5|1231.2|1229.2|1231.5|1229.5|1231.1|1229.1|29
1752471600000|2025-07-14 05:40:00|1231.3|1229.3|1231.1|1229.1|1231.3|1229.3|1230.9|1228.9|17
1752471900000|2025-07-14 05:45:00|1231|1229|1230.1|1228.1|1231|1229|1230.1|1228.1|32
1752472200000|2025-07-14 05:50:00|1230.2|1228.2|1229.8|1227.8|1230.2|1228.2|1229.7|1227.7|15
1752472500000|2025-07-14 05:55:00|1229.9|1227.9|1230.3|1228.3|1230.3|1228.3|1229.9|1227.9|12
1752472800000|2025-07-14 06:00:00|1230.4|1228.4|1230.1|1228.1|1230.7|1228.7|1229.9|1227.9|38
1752473100000|2025-07-14 06:05:00|1230.2|1228.2|1229.8|1227.8|1230.4|1228.4|1229.6|1227.6|36
1752473400000|2025-07-14 06:10:00|1229.4|1227.4|1229.1|1227.1|1229.5|1227.5|1228.9|1226.9|57
1752473700000|2025-07-14 06:15:00|1229|1227|1228.8|1226.8|1229.1|1227.1|1228.5|1226.5|84
1752474000000|2025-07-14 06:20:00|1228.7|1226.7|1228.7|1226.7|1228.8|1226.8|1228.5|1226.5|65
1752474300000|2025-07-14 06:25:00|1228.8|1226.8|1229|1227|1229|1227|1228.6|1226.6|65
1752474600000|2025-07-14 06:30:00|1228.9|1226.9|1228.7|1226.7|1229|1227|1228.6|1226.6|74
1752474900000|2025-07-14 06:35:00|1228.6|1226.6|1229.2|1227.2|1229.2|1227.2|1228.6|1226.6|130
1752475200000|2025-07-14 06:40:00|1228.8|1226.8|1228.5|1226.5|1229|1227|1228.5|1226.5|49
1752475500000|2025-07-14 06:45:00|1228.4|1226.4|1228.7|1226.7|1228.7|1226.7|1228.1|1226.1|61
1752475800000|2025-07-14 06:50:00|1228.8|1226.8|1228.1|1226.1|1228.8|1226.8|1228.1|1226.1|71
1752476100000|2025-07-14 06:55:00|1228.2|1226.2|1228.5|1226.5|1228.5|1226.5|1228.2|1226.2|76
1752476400000|2025-07-14 07:00:00|1228.4|1226.4|1228.7|1226.7|1229.1|1227.1|1228.4|1226.4|200
1752476700000|2025-07-14 07:05:00|1228.8|1226.8|1228.7|1226.7|1229|1227|1228.4|1226.4|184
1752477000000|2025-07-14 07:10:00|1228.8|1226.8|1230|1228|1230.4|1228.4|1228.8|1226.8|480
1752477300000|2025-07-14 07:15:00|1230.1|1228.1|1229.9|1227.9|1230.4|1228.4|1229.7|1227.7|346
1752477600000|2025-07-14 07:20:00|1230|1228|1229.6|1227.6|1230.2|1228.2|1229.5|1227.5|296
1752477900000|2025-07-14 07:25:00|1229.5|1227.5|1230.3|1228.3|1230.3|1228.3|1229.2|1227.2|302
1752478200000|2025-07-14 07:30:00|1230.2|1228.2|1230.4|1228.4|1230.6|1228.6|1230.2|1228.2|244
1752478500000|2025-07-14 07:35:00|1230.3|1228.3|1230.3|1228.3|1230.5|1228.5|1230.1|1228.1|225
1752478800000|2025-07-14 07:40:00|1230.2|1228.2|1230.3|1228.3|1230.5|1228.5|1230.1|1228.1|282
1752479100000|2025-07-14 07:45:00|1230.5|1228.5|1230.7|1228.7|1230.8|1228.8|1230.4|1228.4|234
1752479400000|2025-07-14 07:50:00|1230.6|1228.6|1230.9|1228.9|1231|1229|1230.6|1228.6|349
1752479700000|2025-07-14 07:55:00|1230.8|1228.8|1231|1229|1231.1|1229.1|1230.7|1228.7|158
1752480000000|2025-07-14 08:00:00|1230.8|1228.8|1230.4|1228.4|1230.8|1228.8|1230.2|1228.2|210
1752480300000|2025-07-14 08:05:00|1230.5|1228.5|1230.3|1228.3|1230.5|1228.5|1229.8|1227.8|189
1752480600000|2025-07-14 08:10:00|1230.1|1228.1|1230.2|1228.2|1230.2|1228.2|1229.8|1227.8|126
1752480900000|2025-07-14 08:15:00|1230.1|1228.1|1230.2|1228.2|1230.5|1228.5|1230.1|1228.1|216
1752481200000|2025-07-14 08:20:00|1230.1|1228.1|1229.5|1227.5|1230.1|1228.1|1229.5|1227.5|166
1752481500000|2025-07-14 08:25:00|1229.4|1227.4|1229.5|1227.5|1229.6|1227.6|1229.3|1227.3|95
1752481800000|2025-07-14 08:30:00|1229.6|1227.6|1229.7|1227.7|1229.9|1227.9|1229.6|1227.6|104
1752482100000|2025-07-14 08:35:00|1229.8|1227.8|1229.8|1227.8|1229.9|1227.9|1229.7|1227.7|86
1752482400000|2025-07-14 08:40:00|1229.7|1227.7|1230.2|1228.2|1230.3|1228.3|1229.7|1227.7|66
1752482700000|2025-07-14 08:45:00|1230.3|1228.3|1230.5|1228.5|1230.5|1228.5|1230.2|1228.2|181
1752483000000|2025-07-14 08:50:00|1230.4|1228.4|1230.6|1228.6|1230.7|1228.7|1230.4|1228.4|100
1752483300000|2025-07-14 08:55:00|1230.5|1228.5|1230.1|1228.1|1230.5|1228.5|1230|1228|127
1752483600000|2025-07-14 09:00:00|1230|1228|1229.7|1227.7|1230|1228|1229.6|1227.6|203
1752483900000|2025-07-14 09:05:00|1229.6|1227.6|1229.8|1227.8|1230|1228|1229.6|1227.6|207
1752484200000|2025-07-14 09:10:00|1230|1228|1230.2|1228.2|1230.3|1228.3|1229.9|1227.9|61
1752484500000|2025-07-14 09:15:00|1230.3|1228.3|1230.2|1228.2|1230.4|1228.4|1230|1228|127
1752484800000|2025-07-14 09:20:00|1230.3|1228.3|1231|1229|1231.1|1229.1|1230.3|1228.3|435
1752485100000|2025-07-14 09:25:00|1230.9|1228.9|1231.1|1229.1|1231.1|1229.1|1230.8|1228.8|114
1752485400000|2025-07-14 09:30:00|1231.2|1229.2|1231.1|1229.1|1231.3|1229.3|1231|1229|130
1752485700000|2025-07-14 09:35:00|1231.2|1229.2|1231.4|1229.4|1231.5|1229.5|1231|1229|159
1752486000000|2025-07-14 09:40:00|1231.3|1229.3|1231.5|1229.5|1231.8|1229.8|1231.2|1229.2|259
1752486300000|2025-07-14 09:45:00|1231.6|1229.6|1231.6|1229.6|1231.7|1229.7|1231.5|1229.5|66
1752486600000|2025-07-14 09:50:00|1231.7|1229.7|1231.6|1229.6|1231.8|1229.8|1231.5|1229.5|261
1752486900000|2025-07-14 09:55:00|1231.5|1229.5|1231.8|1229.8|1232|1230|1231.5|1229.5|226
1752487200000|2025-07-14 10:00:00|1231.7|1229.7|1232.1|1230.1|1232.2|1230.2|1231.6|1229.6|419
1752487500000|2025-07-14 10:05:00|1232.2|1230.2|1231.8|1229.8|1232.3|1230.3|1231.8|1229.8|198
1752487800000|2025-07-14 10:10:00|1231.9|1229.9|1232|1230|1232|1230|1231.7|1229.7|81
1752488100000|2025-07-14 10:15:00|1231.9|1229.9|1232.1|1230.1|1232.1|1230.1|1231.8|1229.8|88
1752488400000|2025-07-14 10:20:00|1232|1230|1231.9|1229.9|1232|1230|1231.6|1229.6|63
1752488700000|2025-07-14 10:25:00|1231.8|1229.8|1231.4|1229.4|1231.8|1229.8|1231.3|1229.3|111
1752489000000|2025-07-14 10:30:00|1231.3|1229.3|1231.1|1229.1|1231.4|1229.4|1231.1|1229.1|69
1752489300000|2025-07-14 10:35:00|1231.2|1229.2|1231.2|1229.2|1231.4|1229.4|1231.2|1229.2|66
1752489600000|2025-07-14 10:40:00|1231.3|1229.3|1231.3|1229.3|1231.6|1229.6|1231.3|1229.3|71
1752489900000|2025-07-14 10:45:00|1231.4|1229.4|1231|1229|1231.5|1229.5|1231|1229|68
1752490200000|2025-07-14 10:50:00|1231.1|1229.1|1231.1|1229.1|1231.3|1229.3|1231.1|1229.1|62
1752490500000|2025-07-14 10:55:00|1231|1229|1231.1|1229.1|1231.4|1229.4|1231|1229|131
1752490800000|2025-07-14 11:00:00|1231.2|1229.2|1231.3|1229.3|1231.5|1229.5|1231|1229|135
1752491100000|2025-07-14 11:05:00|1231.4|1229.4|1231|1229|1231.5|1229.5|1230.7|1228.7|114
1752491400000|2025-07-14 11:10:00|1231.1|1229.1|1231.1|1229.1|1231.4|1229.4|1231|1229|164
1752491700000|2025-07-14 11:15:00|1231|1229|1230.9|1228.9|1231|1229|1230.7|1228.7|98
1752492000000|2025-07-14 11:20:00|1230.8|1228.8|1230.7|1228.7|1231|1229|1230.7|1228.7|44
1752492300000|2025-07-14 11:25:00|1230.8|1228.8|1230.8|1228.8|1231|1229|1230.7|1228.7|83
1752492600000|2025-07-14 11:30:00|1230.7|1228.7|1230.7|1228.7|1230.8|1228.8|1230.5|1228.5|67
1752492900000|2025-07-14 11:35:00|1230.8|1228.8|1231.1|1229.1|1231.2|1229.2|1230.8|1228.8|113
1752493200000|2025-07-14 11:40:00|1231.2|1229.2|1231.5|1229.5|1231.5|1229.5|1231.1|1229.1|108
1752493500000|2025-07-14 11:45:00|1231.4|1229.4|1231.1|1229.1|1231.6|1229.6|1231|1229|200
1752493800000|2025-07-14 11:50:00|1231|1229|1231.1|1229.1|1231.1|1229.1|1230.9|1228.9|33
1752494100000|2025-07-14 11:55:00|1231|1229|1230.8|1228.8|1231.1|1229.1|1230.8|1228.8|179
1752494400000|2025-07-14 12:00:00|1230.7|1228.7|1230.7|1228.7|1231.1|1229.1|1230.6|1228.6|347
1752494700000|2025-07-14 12:05:00|1230.8|1228.8|1230.7|1228.7|1230.9|1228.9|1230.7|1228.7|70
1752495000000|2025-07-14 12:10:00|1230.8|1228.8|1230.9|1228.9|1231.2|1229.2|1230.7|1228.7|95
1752495300000|2025-07-14 12:15:00|1231|1229|1230.8|1228.8|1231.1|1229.1|1230.7|1228.7|162
1752495600000|2025-07-14 12:20:00|1230.9|1228.9|1230.3|1228.3|1230.9|1228.9|1230.3|1228.3|66
1752495900000|2025-07-14 12:25:00|1230.4|1228.4|1230.2|1228.2|1230.6|1228.6|1230.2|1228.2|116
1752496200000|2025-07-14 12:30:00|1230.3|1228.3|1229.4|1227.4|1230.4|1228.4|1229.4|1227.4|141
1752496500000|2025-07-14 12:35:00|1229.3|1227.3|1229.4|1227.4|1229.5|1227.5|1229.1|1227.1|102
1752496800000|2025-07-14 12:40:00|1229.3|1227.3|1229.5|1227.5|1229.5|1227.5|1229.1|1227.1|63
1752497100000|2025-07-14 12:45:00|1229.4|1227.4|1229.4|1227.4|1229.5|1227.5|1229.1|1227.1|85
1752497400000|2025-07-14 12:50:00|1229.5|1227.5|1229.9|1227.9|1229.9|1227.9|1229.4|1227.4|98
1752497700000|2025-07-14 12:55:00|1229.8|1227.8|1229.7|1227.7|1229.9|1227.9|1229.5|1227.5|115
1752498000000|2025-07-14 13:00:00|1229.8|1227.8|1229.8|1227.8|1230.1|1228.1|1229.6|1227.6|100
1752498300000|2025-07-14 13:05:00|1229.7|1227.7|1229.2|1227.2|1229.7|1227.7|1229.1|1227.1|98
1752498600000|2025-07-14 13:10:00|1229.1|1227.1|1229.5|1227.5|1229.7|1227.7|1229.1|1227.1|136
1752498900000|2025-07-14 13:15:00|1229.4|1227.4|1229|1227|1229.8|1227.8|1228.8|1226.8|173
1752499200000|2025-07-14 13:20:00|1229.1|1227.1|1229.3|1227.3|1229.3|1227.3|1229|1227|101
1752499500000|2025-07-14 13:25:00|1229.2|1227.2|1229.7|1227.7|1229.8|1227.8|1229.2|1227.2|299
1752499800000|2025-07-14 13:30:00|1229|1228.5|1227.7|1227.2|1229.2|1228.7|1226.9|1226.4|4861
1752500100000|2025-07-14 13:35:00|1227.6|1227.1|1229.5|1229|1229.9|1229.4|1227.6|1227.1|2043
1752500400000|2025-07-14 13:40:00|1229.4|1228.9|1228.5|1228|1229.5|1229|1228.3|1227.8|822
1752500700000|2025-07-14 13:45:00|1228.4|1227.9|1229.8|1229.3|1229.8|1229.3|1228.1|1227.6|1399
1752501000000|2025-07-14 13:50:00|1229.9|1229.4|1229.5|1229|1230.2|1229.7|1229.5|1229|906
1752501300000|2025-07-14 13:55:00|1229.6|1229.1|1229.2|1228.7|1229.7|1229.2|1229|1228.5|749
1752501600000|2025-07-14 14:00:00|1229.1|1228.6|1228.3|1227.8|1229.2|1228.7|1227.9|1227.4|706
1752501900000|2025-07-14 14:05:00|1228.4|1227.9|1227.9|1227.4|1228.6|1228.1|1227.8|1227.3|898
1752502200000|2025-07-14 14:10:00|1228|1227.5|1228.5|1228|1229|1228.5|1227.9|1227.4|636
1752502500000|2025-07-14 14:15:00|1228.6|1228.1|1229.7|1229.2|1229.9|1229.4|1228.6|1228.1|418
1752502800000|2025-07-14 14:20:00|1229.8|1229.3|1229.2|1228.7|1230.2|1229.7|1229.1|1228.6|608
1752503100000|2025-07-14 14:25:00|1229.1|1228.6|1228.3|1227.8|1229.1|1228.6|1228.1|1227.6|439
1752503400000|2025-07-14 14:30:00|1228.2|1227.7|1228.3|1227.8|1228.6|1228.1|1227.9|1227.4|452
1752503700000|2025-07-14 14:35:00|1228.2|1227.7|1228.2|1227.7|1228.8|1228.3|1228.2|1227.7|442
1752504000000|2025-07-14 14:40:00|1228.3|1227.8|1228.4|1227.9|1228.6|1228.1|1228|1227.5|660
1752504300000|2025-07-14 14:45:00|1228.5|1228|1228.6|1228.1|1229.1|1228.6|1228.4|1227.9|1009
1752504600000|2025-07-14 14:50:00|1228.5|1228|1228.4|1227.9|1228.6|1228.1|1227.9|1227.4|764
1752504900000|2025-07-14 14:55:00|1228.5|1228|1229.1|1228.6|1229.2|1228.7|1228.4|1227.9|992
1752505200000|2025-07-14 15:00:00|1229|1228.5|1229.2|1228.7|1229.7|1229.2|1228.8|1228.3|913
1752505500000|2025-07-14 15:05:00|1229.1|1228.6|1229.7|1229.2|1229.7|1229.2|1228.8|1228.3|1067
1752505800000|2025-07-14 15:10:00|1229.8|1229.3|1229.9|1229.4|1230|1229.5|1229.6|1229.1|1238
1752506100000|2025-07-14 15:15:00|1229.8|1229.3|1229.7|1229.2|1230.1|1229.6|1229.6|1229.1|482
1752506400000|2025-07-14 15:20:00|1229.6|1229.1|1229.5|1229|1229.7|1229.2|1229.2|1228.7|381
1752506700000|2025-07-14 15:25:00|1229.4|1228.9|1229.7|1229.2|1229.9|1229.4|1229.3|1228.8|761
1752507000000|2025-07-14 15:30:00|1229.5|1229|1230.2|1229.7|1230.2|1229.7|1229.5|1229|774
1752507300000|2025-07-14 15:35:00|1230.1|1229.6|1230.8|1230.3|1231|1230.5|1230.1|1229.6|1137
1752507600000|2025-07-14 15:40:00|1230.7|1230.2|1230.8|1230.3|1231.2|1230.7|1230.7|1230.2|458
1752507900000|2025-07-14 15:45:00|1230.7|1230.2|1230.4|1229.9|1230.7|1230.2|1230.2|1229.7|328
1752508200000|2025-07-14 15:50:00|1230.5|1230|1229.6|1229.1|1230.5|1230|1229.6|1229.1|326
1752508500000|2025-07-14 15:55:00|1229.5|1229|1229.1|1228.6|1229.6|1229.1|1228.9|1228.4|377
1752508800000|2025-07-14 16:00:00|1228.9|1228.4|1229|1228.5|1229.4|1228.9|1228.7|1228.2|1064
1752509100000|2025-07-14 16:05:00|1229.1|1228.6|1229.2|1228.7|1229.3|1228.8|1228.7|1228.2|545
1752509400000|2025-07-14 16:10:00|1229.3|1228.8|1229.6|1229.1|1229.6|1229.1|1229.1|1228.6|346
1752509700000|2025-07-14 16:15:00|1229.5|1229|1229.5|1229|1229.6|1229.1|1229.1|1228.6|366
1752510000000|2025-07-14 16:20:00|1229.4|1228.9|1229.7|1229.2|1229.9|1229.4|1229.4|1228.9|671
1752510300000|2025-07-14 16:25:00|1229.6|1229.1|1229.7|1229.2|1229.8|1229.3|1229.5|1229|408
1752510600000|2025-07-14 16:30:00|1229.8|1229.3|1229.5|1229|1229.8|1229.3|1229.5|1229|349
1752510900000|2025-07-14 16:35:00|1229.4|1228.9|1229.6|1229.1|1229.7|1229.2|1229.4|1228.9|321
1752511200000|2025-07-14 16:40:00|1229.5|1229|1229.8|1229.3|1230.1|1229.6|1229.5|1229|322
1752511500000|2025-07-14 16:45:00|1229.9|1229.4|1230.5|1230|1230.5|1230|1229.9|1229.4|364
1752511800000|2025-07-14 16:50:00|1230.4|1229.9|1230.9|1230.4|1231|1230.5|1230.4|1229.9|456
1752512100000|2025-07-14 16:55:00|1231|1230.5|1230.6|1230.1|1231|1230.5|1230.5|1230|485
1752512400000|2025-07-14 17:00:00|1230.7|1230.2|1231|1230.5|1231.4|1230.9|1230.6|1230.1|648
1752512700000|2025-07-14 17:05:00|1230.9|1230.4|1230.7|1230.2|1230.9|1230.4|1230.6|1230.1|542
1752513000000|2025-07-14 17:10:00|1230.6|1230.1|1230.7|1230.2|1230.7|1230.2|1230.3|1229.8|424
1752513300000|2025-07-14 17:15:00|1230.6|1230.1|1230.6|1230.1|1230.8|1230.3|1230.5|1230|369
1752513600000|2025-07-14 17:20:00|1230.5|1230|1230.5|1230|1230.5|1230|1230.1|1229.6|337
1752513900000|2025-07-14 17:25:00|1230.4|1229.9|1230.7|1230.2|1230.7|1230.2|1230.2|1229.7|250
1752514200000|2025-07-14 17:30:00|1230.8|1230.3|1230.8|1230.3|1231.1|1230.6|1230.6|1230.1|272
1752514500000|2025-07-14 17:35:00|1230.7|1230.2|1231|1230.5|1231|1230.5|1230.7|1230.2|225
1752514800000|2025-07-14 17:40:00|1230.9|1230.4|1230.7|1230.2|1231|1230.5|1230.6|1230.1|285
1752515100000|2025-07-14 17:45:00|1230.6|1230.1|1230.6|1230.1|1230.6|1230.1|1230.3|1229.8|299
1752515400000|2025-07-14 17:50:00|1230.5|1230|1230.6|1230.1|1230.7|1230.2|1230.4|1229.9|229
1752515700000|2025-07-14 17:55:00|1230.7|1230.2|1230.6|1230.1|1230.7|1230.2|1230.6|1230.1|132
1752516000000|2025-07-14 18:00:00|1230.7|1230.2|1230.7|1230.2|1230.8|1230.3|1230.6|1230.1|250
1752516300000|2025-07-14 18:05:00|1230.8|1230.3|1230.8|1230.3|1230.8|1230.3|1230.6|1230.1|292
1752516600000|2025-07-14 18:10:00|1230.7|1230.2|1230.7|1230.2|1230.9|1230.4|1230.6|1230.1|179
1752516900000|2025-07-14 18:15:00|1230.8|1230.3|1230.6|1230.1|1230.8|1230.3|1230.6|1230.1|309
1752517200000|2025-07-14 18:20:00|1230.7|1230.2|1230.7|1230.2|1230.8|1230.3|1230.6|1230.1|228
1752517500000|2025-07-14 18:25:00|1230.6|1230.1|1230.6|1230.1|1230.8|1230.3|1230.6|1230.1|153
1752517800000|2025-07-14 18:30:00|1230.7|1230.2|1231.1|1230.6|1231.2|1230.7|1230.7|1230.2|332
1752518100000|2025-07-14 18:35:00|1231|1230.5|1231.2|1230.7|1231.2|1230.7|1231|1230.5|195
1752518400000|2025-07-14 18:40:00|1231.1|1230.6|1231.3|1230.8|1231.4|1230.9|1231|1230.5|269
1752518700000|2025-07-14 18:45:00|1231.4|1230.9|1231|1230.5|1231.4|1230.9|1230.9|1230.4|364
1752519000000|2025-07-14 18:50:00|1230.9|1230.4|1231|1230.5|1231.2|1230.7|1230.9|1230.4|383
1752519300000|2025-07-14 18:55:00|1231.1|1230.6|1231|1230.5|1231.2|1230.7|1230.7|1230.2|389
1752519600000|2025-07-14 19:00:00|1230.9|1230.4|1231.2|1230.7|1231.2|1230.7|1230.9|1230.4|278
1752519900000|2025-07-14 19:05:00|1231.1|1230.6|1231|1230.5|1231.2|1230.7|1231|1230.5|157
1752520200000|2025-07-14 19:10:00|1230.9|1230.4|1231.1|1230.6|1231.1|1230.6|1230.7|1230.2|345
1752520500000|2025-07-14 19:15:00|1231|1230.5|1230.9|1230.4|1231.1|1230.6|1230.7|1230.2|231
1752520800000|2025-07-14 19:20:00|1230.8|1230.3|1230.7|1230.2|1231.1|1230.6|1230.5|1230|594
1752521100000|2025-07-14 19:25:00|1230.8|1230.3|1230.9|1230.4|1231|1230.5|1230.7|1230.2|293
1752521400000|2025-07-14 19:30:00|1230.8|1230.3|1230.4|1229.9|1230.8|1230.3|1230.3|1229.8|357
1752521700000|2025-07-14 19:35:00|1230.5|1230|1230.3|1229.8|1230.6|1230.1|1230.3|1229.8|329
1752522000000|2025-07-14 19:40:00|1230.4|1229.9|1230.3|1229.8|1230.6|1230.1|1230.2|1229.7|806
1752522300000|2025-07-14 19:45:00|1230.2|1229.7|1230.7|1230.2|1230.7|1230.2|1230.2|1229.7|950
1752522600000|2025-07-14 19:50:00|1230.6|1230.1|1230.9|1230.4|1230.9|1230.4|1230.4|1229.9|1473
1752522900000|2025-07-14 19:55:00|1230.8|1230.3|1231|1230.5|1231.5|1231|1230.6|1230.1|8958
1752523200000|2025-07-14 20:00:00|1231.7|1229.7|1231.6|1229.6|1232.1|1230.1|1231.5|1229.5|1229
1752523500000|2025-07-14 20:05:00|1231.5|1229.5|1231.4|1229.4|1231.6|1229.6|1231.4|1229.4|169
1752523800000|2025-07-14 20:10:00|1231.5|1229.5|1231.7|1229.7|1231.8|1229.8|1231.3|1229.3|188
1752524100000|2025-07-14 20:15:00|1231.6|1229.6|1231.5|1229.5|1231.6|1229.6|1231.5|1229.5|24
1752524400000|2025-07-14 20:20:00|1231.7|1229.7|1231.5|1229.5|1231.7|1229.7|1231.5|1229.5|22
1752524700000|2025-07-14 20:25:00|1231.4|1229.4|1231.4|1229.4|1231.4|1229.4|1231.4|1229.4|3
1752525000000|2025-07-14 20:30:00|||||||||5
1752525300000|2025-07-14 20:35:00|||||||||3
1752525600000|2025-07-14 20:40:00|1231.3|1229.3|1231.4|1229.4|1231.4|1229.4|1231.3|1229.3|7
1752525900000|2025-07-14 20:45:00|1231.3|1229.3|1231.3|1229.3|1231.3|1229.3|1231.3|1229.3|3
1752526200000|2025-07-14 20:50:00|1231.2|1229.2|1231.4|1229.4|1231.4|1229.4|1231.2|1229.2|11
1752526500000|2025-07-14 20:55:00|1231.5|1229.5|1231.6|1229.6|1231.8|1229.8|1231.4|1229.4|69
1752530100000|2025-07-14 21:55:00|1228.7|1226.7|1228.7|1226.7|1228.7|1226.7|1228.7|1226.7|3
1752530400000|2025-07-14 22:00:00|1231.7|1229.7|1230.9|1228.9|1231.7|1229.7|1230.8|1228.8|0
1752530700000|2025-07-14 22:05:00|1231|1229|1230.8|1228.8|1231.1|1229.1|1230.8|1228.8|0
1752531000000|2025-07-14 22:10:00|1230.7|1228.7|1231|1229|1231.2|1229.2|1230.7|1228.7|0
1752531300000|2025-07-14 22:15:00|1230.9|1228.9|1230.7|1228.7|1231|1229|1230.6|1228.6|0
1752531600000|2025-07-14 22:20:00|1230.6|1228.6|1230.5|1228.5|1230.7|1228.7|1230.5|1228.5|0
1752531900000|2025-07-14 22:25:00|1230.4|1228.4|1230.3|1228.3|1230.5|1228.5|1230.2|1228.2|0
1752532200000|2025-07-14 22:30:00|1230.4|1228.4|1230.3|1228.3|1230.4|1228.4|1230.2|1228.2|0
1752532500000|2025-07-14 22:35:00|1230.2|1228.2|1230.3|1228.3|1230.3|1228.3|1230.2|1228.2|0
1752532800000|2025-07-14 22:40:00|1230.4|1228.4|1230.3|1228.3|1230.4|1228.4|1230.3|1228.3|0
1752533100000|2025-07-14 22:45:00|1230.4|1228.4|1230.4|1228.4|1230.5|1228.5|1230.3|1228.3|0
1752533400000|2025-07-14 22:50:00|1230.5|1228.5|1230.5|1228.5|1230.7|1228.7|1230.4|1228.4|0
1752533700000|2025-07-14 22:55:00|1230.4|1228.4|1230.2|1228.2|1230.4|1228.4|1230.2|1228.2|0
1752534000000|2025-07-14 23:00:00|1230.3|1228.3|1230.2|1228.2|1230.3|1228.3|1230.1|1228.1|0
1752534300000|2025-07-14 23:05:00|1230.1|1228.1|1230.2|1228.2|1230.2|1228.2|1230|1228|0
1752534600000|2025-07-14 23:10:00|1230.1|1228.1|1230.2|1228.2|1230.2|1228.2|1230.1|1228.1|0
1752534900000|2025-07-14 23:15:00|1230.1|1228.1|1230.3|1228.3|1230.3|1228.3|1230.1|1228.1|0
1752535200000|2025-07-14 23:20:00|1230.4|1228.4|1230.4|1228.4|1230.4|1228.4|1230.3|1228.3|0
1752535500000|2025-07-14 23:25:00|1230.3|1228.3|1230.3|1228.3|1230.3|1228.3|1230.3|1228.3|0
1752535800000|2025-07-14 23:30:00|1230.2|1228.2|1230.3|1228.3|1230.3|1228.3|1230.2|1228.2|0
1752536100000|2025-07-14 23:35:00|1230.4|1228.4|1230.3|1228.3|1230.5|1228.5|1230.3|1228.3|0
1752536400000|2025-07-14 23:40:00|1230.4|1228.4|1230.3|1228.3|1230.4|1228.4|1230.2|1228.2|0
1752536700000|2025-07-14 23:45:00|1230.2|1228.2|1230.3|1228.3|1230.3|1228.3|1230.2|1228.2|0
1752537000000|2025-07-14 23:50:00|1230.4|1228.4|1230.6|1228.6|1230.7|1228.7|1230.3|1228.3|0
1752537300000|2025-07-14 23:55:00|1230.7|1228.7|1230.6|1228.6|1230.8|1228.8|1230.6|1228.6|0
1752537600000|2025-07-15 00:00:00|1230.1|1228.1|1230.6|1228.6|1230.8|1228.8|1229.2|1227.2|128
1752537900000|2025-07-15 00:05:00|1230.5|1228.5|1230.8|1228.8|1230.8|1228.8|1230.4|1228.4|22
1752538200000|2025-07-15 00:10:00|1230.6|1228.6|1230.9|1228.9|1230.9|1228.9|1230.3|1228.3|46
1752538500000|2025-07-15 00:15:00|1230.8|1228.8|1230.6|1228.6|1231.2|1229.2|1230.6|1228.6|29
1752538800000|2025-07-15 00:20:00|1230.4|1228.4|1230.7|1228.7|1230.7|1228.7|1230.4|1228.4|9
1752539100000|2025-07-15 00:25:00|1230.6|1228.6|1230.7|1228.7|1230.8|1228.8|1230.6|1228.6|6
1752539400000|2025-07-15 00:30:00|1230.9|1228.9|1230.8|1228.8|1230.9|1228.9|1230.8|1228.8|3
1752539700000|2025-07-15 00:35:00|1230.6|1228.6|1230.8|1228.8|1230.8|1228.8|1230.6|1228.6|5
1752540000000|2025-07-15 00:40:00|1230.6|1228.6|1230.5|1228.5|1230.7|1228.7|1230.5|1228.5|10
1752540300000|2025-07-15 00:45:00|1230.7|1228.7|1230.1|1228.1|1230.7|1228.7|1230|1228|10
1752540600000|2025-07-15 00:50:00|1229.9|1227.9|1230.3|1228.3|1230.3|1228.3|1229.9|1227.9|5
1752540900000|2025-07-15 00:55:00|1230.4|1228.4|1230.4|1228.4|1230.5|1228.5|1230.3|1228.3|13
1752541200000|2025-07-15 01:00:00|1230.3|1228.3|1229.6|1227.6|1230.3|1228.3|1229.6|1227.6|13
1752541500000|2025-07-15 01:05:00|1229.8|1227.8|1230.1|1228.1|1230.1|1228.1|1229.8|1227.8|13
1752541800000|2025-07-15 01:10:00|1229.9|1227.9|1229.9|1227.9|1230|1228|1229.8|1227.8|16
1752542100000|2025-07-15 01:15:00|1229.8|1227.8|1230.6|1228.6|1230.9|1228.9|1229.8|1227.8|65
1752542400000|2025-07-15 01:20:00|1230.7|1228.7|1231.1|1229.1|1231.2|1229.2|1230.7|1228.7|14
1752542700000|2025-07-15 01:25:00|1231.2|1229.2|1230.8|1228.8|1231.2|1229.2|1230.6|1228.6|30
1752543000000|2025-07-15 01:30:00|1230.7|1228.7|1231.3|1229.3|1232.4|1230.4|1230.6|1228.6|128
1752543300000|2025-07-15 01:35:00|1231.2|1229.2|1233.2|1231.2|1233.2|1231.2|1231.2|1229.2|42
1752543600000|2025-07-15 01:40:00|1233.5|1231.5|1235.3|1233.3|1235.3|1233.3|1233.5|1231.5|119
1752543900000|2025-07-15 01:45:00|1235.8|1233.8|1236.6|1234.6|1236.6|1234.6|1235.7|1233.7|355
1752544200000|2025-07-15 01:50:00|1236.7|1234.7|1239|1237|1239.1|1237.1|1236.5|1234.5|190
1752544500000|2025-07-15 01:55:00|1238.8|1236.8|1238.8|1236.8|1238.9|1236.9|1237.9|1235.9|147
1752544800000|2025-07-15 02:00:00|1238.9|1236.9|1239|1237|1240.5|1238.5|1238.9|1236.9|644
1752545100000|2025-07-15 02:05:00|1238.9|1236.9|1238.7|1236.7|1239.1|1237.1|1238.5|1236.5|41
1752545400000|2025-07-15 02:10:00|1238.3|1236.3|1236.2|1234.2|1238.3|1236.3|1236.2|1234.2|118
1752545700000|2025-07-15 02:15:00|1236.1|1234.1|1234.7|1232.7|1236.2|1234.2|1234.7|1232.7|187
1752546000000|2025-07-15 02:20:00|1234.9|1232.9|1236.1|1234.1|1236.1|1234.1|1234.9|1232.9|5
1752546300000|2025-07-15 02:25:00|1235.4|1233.4|1235.2|1233.2|1235.4|1233.4|1235.1|1233.1|9
1752546600000|2025-07-15 02:30:00|1235.1|1233.1|1234.4|1232.4|1235.2|1233.2|1233.8|1231.8|123
1752546900000|2025-07-15 02:35:00|1234|1232|1234.4|1232.4|1234.4|1232.4|1234|1232|8
1752547200000|2025-07-15 02:40:00|1234|1232|1234.1|1232.1|1234.2|1232.2|1234|1232|15
1752547500000|2025-07-15 02:45:00|1233.9|1231.9|1232.8|1230.8|1233.9|1231.9|1232.8|1230.8|12
1752547800000|2025-07-15 02:50:00|1232.7|1230.7|1232.6|1230.6|1233.1|1231.1|1232.4|1230.4|57
1752548100000|2025-07-15 02:55:00|1232.1|1230.1|1232.8|1230.8|1232.8|1230.8|1232.1|1230.1|74
1752548400000|2025-07-15 03:00:00|1232.9|1230.9|1232.3|1230.3|1232.9|1230.9|1232|1230|87
1752548700000|2025-07-15 03:05:00|1232.4|1230.4|1231.5|1229.5|1232.4|1230.4|1231.5|1229.5|10
1752549000000|2025-07-15 03:10:00|1231.2|1229.2|1230.4|1228.4|1231.4|1229.4|1230.2|1228.2|258
1752549300000|2025-07-15 03:15:00|1230.5|1228.5|1231.2|1229.2|1231.6|1229.6|1230|1228|50
1752549600000|2025-07-15 03:20:00|1230.9|1228.9|1231.7|1229.7|1231.7|1229.7|1230.9|1228.9|6
1752549900000|2025-07-15 03:25:00|1231.8|1229.8|1232.6|1230.6|1232.6|1230.6|1231.8|1229.8|28
1752550200000|2025-07-15 03:30:00|1232.9|1230.9|1233|1231|1233.3|1231.3|1232.9|1230.9|6
1752550500000|2025-07-15 03:35:00|1233.2|1231.2|1233.2|1231.2|1233.2|1231.2|1233.2|1231.2|1
1752550800000|2025-07-15 03:40:00|||||||||1
1752551100000|2025-07-15 03:45:00|1233.3|1231.3|1233.2|1231.2|1233.3|1231.3|1233|1231|15
1752551400000|2025-07-15 03:50:00|1233.3|1231.3|1233|1231|1233.3|1231.3|1232.8|1230.8|22
1752551700000|2025-07-15 03:55:00|1233.1|1231.1|1233.1|1231.1|1233.1|1231.1|1233.1|1231.1|3
1752552000000|2025-07-15 04:00:00|1233.4|1231.4|1233.3|1231.3|1233.4|1231.4|1233.2|1231.2|22
1752552300000|2025-07-15 04:05:00|1233.2|1231.2|1233.2|1231.2|1233.4|1231.4|1233.1|1231.1|21
1752552600000|2025-07-15 04:10:00|1233.3|1231.3|1233.1|1231.1|1233.3|1231.3|1233|1231|26
1752552900000|2025-07-15 04:15:00|1233|1231|1233.3|1231.3|1233.3|1231.3|1232.7|1230.7|49
1752553200000|2025-07-15 04:20:00|1233.2|1231.2|1233.1|1231.1|1233.4|1231.4|1233.1|1231.1|21
1752553500000|2025-07-15 04:25:00|1233|1231|1232.8|1230.8|1233|1231|1232.8|1230.8|33
1752553800000|2025-07-15 04:30:00|1232.9|1230.9|1233.1|1231.1|1233.2|1231.2|1232.8|1230.8|26
1752554100000|2025-07-15 04:35:00|1233.4|1231.4|1233.5|1231.5|1233.9|1231.9|1233.4|1231.4|12
1752554400000|2025-07-15 04:40:00|1233.6|1231.6|1233.7|1231.7|1233.7|1231.7|1233.4|1231.4|11
1752554700000|2025-07-15 04:45:00|1233.5|1231.5|1233.8|1231.8|1233.9|1231.9|1233.3|1231.3|21
1752555000000|2025-07-15 04:50:00|1233.7|1231.7|1233.3|1231.3|1233.7|1231.7|1233.3|1231.3|10
1752555300000|2025-07-15 04:55:00|1233.4|1231.4|1233.8|1231.8|1233.9|1231.9|1233.4|1231.4|15
1752555600000|2025-07-15 05:00:00|1233.9|1231.9|1234.6|1232.6|1234.8|1232.8|1233.7|1231.7|29
1752555900000|2025-07-15 05:05:00|1234.7|1232.7|1235.7|1233.7|1235.7|1233.7|1234.5|1232.5|20
1752556200000|2025-07-15 05:10:00|1235.4|1233.4|1236|1234|1236|1234|1235.2|1233.2|21
1752556500000|2025-07-15 05:15:00|1236.1|1234.1|1235.6|1233.6|1236.2|1234.2|1235.4|1233.4|30
1752556800000|2025-07-15 05:20:00|1235.8|1233.8|1236.3|1234.3|1236.3|1234.3|1235.8|1233.8|6
1752557100000|2025-07-15 05:25:00|1236.2|1234.2|1236.5|1234.5|1236.8|1234.8|1236.2|1234.2|33
1752557400000|2025-07-15 05:30:00|1236.8|1234.8|1237|1235|1237.2|1235.2|1236.5|1234.5|14
1752557700000|2025-07-15 05:35:00|1237.3|1235.3|1236.9|1234.9|1237.4|1235.4|1236.4|1234.4|90
1752558000000|2025-07-15 05:40:00|1237.1|1235.1|1237.6|1235.6|1237.8|1235.8|1237|1235|60
1752558300000|2025-07-15 05:45:00|1237.8|1235.8|1238.7|1236.7|1238.7|1236.7|1237.7|1235.7|227
1752558600000|2025-07-15 05:50:00|1238.5|1236.5|1239.1|1237.1|1239.1|1237.1|1238.4|1236.4|393
1752558900000|2025-07-15 05:55:00|1239.2|1237.2|1238.4|1236.4|1239.5|1237.5|1238.4|1236.4|392
1752559200000|2025-07-15 06:00:00|1238.5|1236.5|1240.2|1238.2|1240.4|1238.4|1238.5|1236.5|903
1752559500000|2025-07-15 06:05:00|1240.3|1238.3|1241|1239|1241.2|1239.2|1240.3|1238.3|54
1752559800000|2025-07-15 06:10:00|1240.9|1238.9|1240.1|1238.1|1240.9|1238.9|1240|1238|136
1752560100000|2025-07-15 06:15:00|1240|1238|1241.3|1239.3|1241.3|1239.3|1239.8|1237.8|173
1752560400000|2025-07-15 06:20:00|1241.1|1239.1|1240.7|1238.7|1241.4|1239.4|1240.7|1238.7|63
1752560700000|2025-07-15 06:25:00|1240.8|1238.8|1241.6|1239.6|1241.8|1239.8|1240.8|1238.8|87
1752561000000|2025-07-15 06:30:00|1241.5|1239.5|1241.2|1239.2|1241.9|1239.9|1241.2|1239.2|208
1752561300000|2025-07-15 06:35:00|1241.3|1239.3|1240.6|1238.6|1241.6|1239.6|1240.6|1238.6|67
1752561600000|2025-07-15 06:40:00|1240.5|1238.5|1240.6|1238.6|1240.9|1238.9|1240.4|1238.4|108
1752561900000|2025-07-15 06:45:00|1240.5|1238.5|1239.9|1237.9|1240.5|1238.5|1239.8|1237.8|43
1752562200000|2025-07-15 06:50:00|1240|1238|1240.1|1238.1|1240.4|1238.4|1239.8|1237.8|171
1752562500000|2025-07-15 06:55:00|1240|1238|1240.6|1238.6|1240.6|1238.6|1239.9|1237.9|69
1752562800000|2025-07-15 07:00:00|1240.5|1238.5|1241.5|1239.5|1241.6|1239.6|1240.4|1238.4|278
1752563100000|2025-07-15 07:05:00|1241.3|1239.3|1240.9|1238.9|1241.4|1239.4|1240.8|1238.8|327
1752563400000|2025-07-15 07:10:00|1240.8|1238.8|1241.4|1239.4|1241.6|1239.6|1240.7|1238.7|299
1752563700000|2025-07-15 07:15:00|1241.6|1239.6|1242|1240|1242|1240|1241.5|1239.5|132
1752564000000|2025-07-15 07:20:00|1242.1|1240.1|1242.2|1240.2|1242.5|1240.5|1242.1|1240.1|447
1752564300000|2025-07-15 07:25:00|1242.3|1240.3|1242.4|1240.4|1242.4|1240.4|1242|1240|294
1752564600000|2025-07-15 07:30:00|1242.5|1240.5|1243.3|1241.3|1243.3|1241.3|1242.4|1240.4|185
1752564900000|2025-07-15 07:35:00|1243.2|1241.2|1244.6|1242.6|1245|1243|1243.1|1241.1|319
1752565200000|2025-07-15 07:40:00|1244.5|1242.5|1244.7|1242.7|1244.9|1242.9|1244.1|1242.1|178
1752565500000|2025-07-15 07:45:00|1244.6|1242.6|1244.3|1242.3|1244.7|1242.7|1244.3|1242.3|318
1752565800000|2025-07-15 07:50:00|1244.5|1242.5|1244.8|1242.8|1245|1243|1244.5|1242.5|535
1752566100000|2025-07-15 07:55:00|1244.9|1242.9|1245.1|1243.1|1245.2|1243.2|1244.8|1242.8|282
1752566400000|2025-07-15 08:00:00|1244.9|1242.9|1244.7|1242.7|1244.9|1242.9|1244.1|1242.1|337
1752566700000|2025-07-15 08:05:00|1244.8|1242.8|1244.8|1242.8|1245.2|1243.2|1244.5|1242.5|256
1752567000000|2025-07-15 08:10:00|1244.9|1242.9|1244.6|1242.6|1244.9|1242.9|1244.5|1242.5|255
1752567300000|2025-07-15 08:15:00|1244.7|1242.7|1244.2|1242.2|1244.7|1242.7|1244.1|1242.1|85
1752567600000|2025-07-15 08:20:00|1244.4|1242.4|1244.2|1242.2|1244.5|1242.5|1244.1|1242.1|69
1752567900000|2025-07-15 08:25:00|1244.1|1242.1|1244.2|1242.2|1244.5|1242.5|1244|1242|140
1752568200000|2025-07-15 08:30:00|1244.1|1242.1|1243.9|1241.9|1244.5|1242.5|1243.7|1241.7|164
1752568500000|2025-07-15 08:35:00|1243.8|1241.8|1243.9|1241.9|1244|1242|1243.8|1241.8|49
1752568800000|2025-07-15 08:40:00|1244|1242|1244.2|1242.2|1244.3|1242.3|1243.9|1241.9|160
1752569100000|2025-07-15 08:45:00|1244.1|1242.1|1244.4|1242.4|1244.5|1242.5|1244.1|1242.1|90
1752569400000|2025-07-15 08:50:00|1244.5|1242.5|1244|1242|1244.6|1242.6|1244|1242|157
1752569700000|2025-07-15 08:55:00|1244.1|1242.1|1244|1242|1244.3|1242.3|1244|1242|75
1752570000000|2025-07-15 09:00:00|1243.9|1241.9|1244|1242|1244.1|1242.1|1243.9|1241.9|101
1752570300000|2025-07-15 09:05:00|1244.1|1242.1|1244.1|1242.1|1244.2|1242.2|1244|1242|68
1752570600000|2025-07-15 09:10:00|1244.2|1242.2|1244.3|1242.3|1244.4|1242.4|1244.1|1242.1|77
1752570900000|2025-07-15 09:15:00|1244.4|1242.4|1243.8|1241.8|1244.6|1242.6|1243.8|1241.8|179
1752571200000|2025-07-15 09:20:00|1243.9|1241.9|1243.7|1241.7|1243.9|1241.9|1243.7|1241.7|36
1752571500000|2025-07-15 09:25:00|1243.6|1241.6|1244|1242|1244|1242|1243.6|1241.6|43
1752571800000|2025-07-15 09:30:00|1243.9|1241.9|1244|1242|1244|1242|1243.6|1241.6|97
1752572100000|2025-07-15 09:35:00|1243.9|1241.9|1244.9|1242.9|1244.9|1242.9|1243.9|1241.9|187
1752572400000|2025-07-15 09:40:00|1244.8|1242.8|1244.5|1242.5|1244.9|1242.9|1244.5|1242.5|201
1752572700000|2025-07-15 09:45:00|1244.4|1242.4|1244.4|1242.4|1244.5|1242.5|1244.2|1242.2|136
1752573000000|2025-07-15 09:50:00|1244.3|1242.3|1244.4|1242.4|1244.4|1242.4|1244|1242|124
1752573300000|2025-07-15 09:55:00|1244.5|1242.5|1244.8|1242.8|1244.8|1242.8|1244.4|1242.4|134
1752573600000|2025-07-15 10:00:00|1244.6|1242.6|1244.3|1242.3|1244.8|1242.8|1244.3|1242.3|504
1752573900000|2025-07-15 10:05:00|1244.2|1242.2|1244.4|1242.4|1244.4|1242.4|1243.8|1241.8|204
1752574200000|2025-07-15 10:10:00|1244.3|1242.3|1244.4|1242.4|1244.6|1242.6|1244.2|1242.2|219
1752574500000|2025-07-15 10:15:00|1244.3|1242.3|1244.3|1242.3|1244.3|1242.3|1244.1|1242.1|157
1752574800000|2025-07-15 10:20:00|1244.2|1242.2|1244.4|1242.4|1244.5|1242.5|1244.2|1242.2|146
1752575100000|2025-07-15 10:25:00|1244.3|1242.3|1244.1|1242.1|1244.3|1242.3|1244|1242|188
1752575400000|2025-07-15 10:30:00|1244.2|1242.2|1244.1|1242.1|1244.6|1242.6|1244.1|1242.1|232
1752575700000|2025-07-15 10:35:00|1244.2|1242.2|1244|1242|1244.2|1242.2|1243.9|1241.9|227
1752576000000|2025-07-15 10:40:00|1244.1|1242.1|1243.9|1241.9|1244.1|1242.1|1243.7|1241.7|123
1752576300000|2025-07-15 10:45:00|1243.8|1241.8|1243.7|1241.7|1243.9|1241.9|1243.4|1241.4|169
1752576600000|2025-07-15 10:50:00|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|1243.7|1241.7|87
1752576900000|2025-07-15 10:55:00|1243.9|1241.9|1243.7|1241.7|1243.9|1241.9|1243.7|1241.7|99
1752577200000|2025-07-15 11:00:00|1243.8|1241.8|1243.7|1241.7|1243.9|1241.9|1243.6|1241.6|241
1752577500000|2025-07-15 11:05:00|1243.8|1241.8|1243.8|1241.8|1244.1|1242.1|1243.4|1241.4|334
1752577800000|2025-07-15 11:10:00|1243.9|1241.9|1244.1|1242.1|1244.1|1242.1|1243.7|1241.7|164
1752578100000|2025-07-15 11:15:00|1243.9|1241.9|1243.7|1241.7|1244.1|1242.1|1243.7|1241.7|156
1752578400000|2025-07-15 11:20:00|1243.8|1241.8|1243.4|1241.4|1243.8|1241.8|1243.4|1241.4|151
1752578700000|2025-07-15 11:25:00|1243.3|1241.3|1243.1|1241.1|1243.3|1241.3|1243|1241|154
1752579000000|2025-07-15 11:30:00|1243.2|1241.2|1243.2|1241.2|1243.2|1241.2|1243|1241|69
1752579300000|2025-07-15 11:35:00|1243.1|1241.1|1243|1241|1243.2|1241.2|1243|1241|119
1752579600000|2025-07-15 11:40:00|1242.9|1240.9|1243|1241|1243.3|1241.3|1242.9|1240.9|87
1752579900000|2025-07-15 11:45:00|1242.9|1240.9|1242.7|1240.7|1242.9|1240.9|1242.5|1240.5|197
1752580200000|2025-07-15 11:50:00|1242.6|1240.6|1242.5|1240.5|1242.7|1240.7|1242.3|1240.3|155
1752580500000|2025-07-15 11:55:00|1242.4|1240.4|1242.9|1240.9|1243|1241|1242.4|1240.4|157
1752580800000|2025-07-15 12:00:00|1242.8|1240.8|1242.9|1240.9|1243.5|1241.5|1242.5|1240.5|430
1752581100000|2025-07-15 12:05:00|1242.8|1240.8|1242.3|1240.3|1243.2|1241.2|1242.3|1240.3|228
1752581400000|2025-07-15 12:10:00|1242.2|1240.2|1243.3|1241.3|1243.3|1241.3|1242.2|1240.2|119
1752581700000|2025-07-15 12:15:00|1243.2|1241.2|1242.9|1240.9|1243.2|1241.2|1242.8|1240.8|142
1752582000000|2025-07-15 12:20:00|1243|1241|1243.1|1241.1|1243.2|1241.2|1242.8|1240.8|97
1752582300000|2025-07-15 12:25:00|1243|1241|1243.9|1241.9|1243.9|1241.9|1242.5|1240.5|180
1752582600000|2025-07-15 12:30:00|1244.4|1242.4|1245|1243|1245.8|1243.8|1244.4|1242.4|874
1752582900000|2025-07-15 12:35:00|1245.1|1243.1|1243.3|1241.3|1245.1|1243.1|1243.2|1241.2|423
1752583200000|2025-07-15 12:40:00|1243.1|1241.1|1243.6|1241.6|1244|1242|1243.1|1241.1|152
1752583500000|2025-07-15 12:45:00|1243.7|1241.7|1244.3|1242.3|1244.3|1242.3|1243.5|1241.5|62
1752583800000|2025-07-15 12:50:00|1244.2|1242.2|1245|1243|1245|1243|1244.2|1242.2|206
1752584100000|2025-07-15 12:55:00|1245.1|1243.1|1245.5|1243.5|1246|1244|1245.1|1243.1|425
1752584400000|2025-07-15 13:00:00|1245.4|1243.4|1245.4|1243.4|1245.6|1243.6|1245.1|1243.1|173
1752584700000|2025-07-15 13:05:00|1245.6|1243.6|1245.1|1243.1|1245.9|1243.9|1245|1243|214
1752585000000|2025-07-15 13:10:00|1245|1243|1245.7|1243.7|1245.8|1243.8|1244.9|1242.9|155
1752585300000|2025-07-15 13:15:00|1245.6|1243.6|1245.3|1243.3|1245.8|1243.8|1245.1|1243.1|510
1752585600000|2025-07-15 13:20:00|1245.2|1243.2|1245.6|1243.6|1245.6|1243.6|1244.8|1242.8|364
1752585900000|2025-07-15 13:25:00|1245.5|1243.5|1244.5|1242.5|1245.5|1243.5|1244.5|1242.5|456
1752586200000|2025-07-15 13:30:00|1243.8|1243.3|1241.5|1241|1244.6|1244.1|1241.1|1240.6|4688
1752586500000|2025-07-15 13:35:00|1241.6|1241.1|1240.5|1240|1241.6|1241.1|1240.5|1240|3821
1752586800000|2025-07-15 13:40:00|1240.4|1239.9|1239.9|1239.4|1240.5|1240|1239.4|1238.9|2035
1752587100000|2025-07-15 13:45:00|1239.8|1239.3|1239.5|1239|1239.9|1239.4|1238.9|1238.4|1667
1752587400000|2025-07-15 13:50:00|1239.4|1238.9|1239.3|1238.8|1239.9|1239.4|1238.8|1238.3|1245
1752587700000|2025-07-15 13:55:00|1239.2|1238.7|1238.9|1238.4|1239.7|1239.2|1238.9|1238.4|1177
1752588000000|2025-07-15 14:00:00|1239|1238.5|1238.2|1237.7|1239.4|1238.9|1237.9|1237.4|1601
1752588300000|2025-07-15 14:05:00|1238.3|1237.8|1239.7|1239.2|1239.9|1239.4|1238.3|1237.8|1451
1752588600000|2025-07-15 14:10:00|1239.8|1239.3|1240.4|1239.9|1240.6|1240.1|1239.6|1239.1|1443
1752588900000|2025-07-15 14:15:00|1240.5|1240|1240.3|1239.8|1240.6|1240.1|1239.6|1239.1|751
1752589200000|2025-07-15 14:20:00|1240.2|1239.7|1240.4|1239.9|1240.6|1240.1|1239.8|1239.3|703
1752589500000|2025-07-15 14:25:00|1240.3|1239.8|1240.7|1240.2|1240.9|1240.4|1239.7|1239.2|824
1752589800000|2025-07-15 14:30:00|1240.6|1240.1|1240.1|1239.6|1240.8|1240.3|1239.7|1239.2|901
1752590100000|2025-07-15 14:35:00|1240|1239.5|1239.6|1239.1|1240.5|1240|1239.1|1238.6|1357
1752590400000|2025-07-15 14:40:00|1239.5|1239|1239.7|1239.2|1240.3|1239.8|1239.2|1238.7|563
1752590700000|2025-07-15 14:45:00|1239.8|1239.3|1240.2|1239.7|1240.2|1239.7|1239.8|1239.3|720
1752591000000|2025-07-15 14:50:00|1240.3|1239.8|1239.3|1238.8|1240.6|1240.1|1238.6|1238.1|913
1752591300000|2025-07-15 14:55:00|1239.2|1238.7|1238.1|1237.6|1239.2|1238.7|1238.1|1237.6|907
1752591600000|2025-07-15 15:00:00|1238.2|1237.7|1238|1237.5|1239|1238.5|1237.9|1237.4|1067
1752591900000|2025-07-15 15:05:00|1237.9|1237.4|1239.3|1238.8|1239.6|1239.1|1237.8|1237.3|925
1752592200000|2025-07-15 15:10:00|1239.2|1238.7|1238.5|1238|1239.4|1238.9|1238.5|1238|332
1752592500000|2025-07-15 15:15:00|1238.6|1238.1|1238.4|1237.9|1238.8|1238.3|1238.1|1237.6|792
1752592800000|2025-07-15 15:20:00|1238.3|1237.8|1238.7|1238.2|1238.8|1238.3|1238.1|1237.6|568
1752593100000|2025-07-15 15:25:00|1238.6|1238.1|1238.5|1238|1239.1|1238.6|1238.3|1237.8|1333
1752593400000|2025-07-15 15:30:00|1238.6|1238.1|1237.8|1237.3|1238.6|1238.1|1237.3|1236.8|1082
1752593700000|2025-07-15 15:35:00|1237.7|1237.2|1238.2|1237.7|1238.2|1237.7|1237.4|1236.9|670
1752594000000|2025-07-15 15:40:00|1238.1|1237.6|1238.6|1238.1|1239|1238.5|1237.9|1237.4|498
1752594300000|2025-07-15 15:45:00|1238.7|1238.2|1239.4|1238.9|1239.6|1239.1|1238.4|1237.9|395
1752594600000|2025-07-15 15:50:00|1239.3|1238.8|1238.9|1238.4|1239.5|1239|1238.7|1238.2|274
1752594900000|2025-07-15 15:55:00|1238.8|1238.3|1239|1238.5|1239.1|1238.6|1238.2|1237.7|198
1752595200000|2025-07-15 16:00:00|1239.1|1238.6|1239.3|1238.8|1239.3|1238.8|1239|1238.5|175
1752595500000|2025-07-15 16:05:00|1239.2|1238.7|1238|1237.5|1239.2|1238.7|1237.9|1237.4|258
1752595800000|2025-07-15 16:10:00|1237.9|1237.4|1238.1|1237.6|1238.4|1237.9|1237.7|1237.2|130
1752596100000|2025-07-15 16:15:00|1238|1237.5|1238.5|1238|1238.9|1238.4|1238|1237.5|161
1752596400000|2025-07-15 16:20:00|1238.4|1237.9|1238.5|1238|1238.8|1238.3|1238.3|1237.8|237
1752596700000|2025-07-15 16:25:00|1238.6|1238.1|1238.3|1237.8|1238.6|1238.1|1238|1237.5|376
1752597000000|2025-07-15 16:30:00|1238.2|1237.7|1238.1|1237.6|1238.6|1238.1|1238.1|1237.6|324
1752597300000|2025-07-15 16:35:00|1238.2|1237.7|1238.3|1237.8|1238.4|1237.9|1237.8|1237.3|364
1752597600000|2025-07-15 16:40:00|1238.4|1237.9|1238.7|1238.2|1238.8|1238.3|1238.1|1237.6|174
1752597900000|2025-07-15 16:45:00|1238.8|1238.3|1239|1238.5|1239.7|1239.2|1238.8|1238.3|512
1752598200000|2025-07-15 16:50:00|1238.9|1238.4|1238.8|1238.3|1239.3|1238.8|1238.8|1238.3|219
1752598500000|2025-07-15 16:55:00|1238.9|1238.4|1238.1|1237.6|1239.1|1238.6|1237.9|1237.4|178
1752598800000|2025-07-15 17:00:00|1238.2|1237.7|1238.9|1238.4|1239.1|1238.6|1238.2|1237.7|188
1752599100000|2025-07-15 17:05:00|1239|1238.5|1239.3|1238.8|1240|1239.5|1239|1238.5|175
1752599400000|2025-07-15 17:10:00|1239.4|1238.9|1239.5|1239|1240|1239.5|1239.3|1238.8|91
1752599700000|2025-07-15 17:15:00|1239.6|1239.1|1239.4|1238.9|1239.6|1239.1|1238.7|1238.2|190
1752600000000|2025-07-15 17:20:00|1239.3|1238.8|1239.5|1239|1239.7|1239.2|1239.3|1238.8|344
1752600300000|2025-07-15 17:25:00|1239.6|1239.1|1239.7|1239.2|1239.9|1239.4|1239.6|1239.1|325
1752600600000|2025-07-15 17:30:00|1239.8|1239.3|1240.1|1239.6|1240.1|1239.6|1239.6|1239.1|289
1752600900000|2025-07-15 17:35:00|1240|1239.5|1240.4|1239.9|1240.5|1240|1240|1239.5|139
1752601200000|2025-07-15 17:40:00|1240.5|1240|1240.1|1239.6|1240.5|1240|1240|1239.5|218
1752601500000|2025-07-15 17:45:00|1240.2|1239.7|1239.8|1239.3|1240.2|1239.7|1239.7|1239.2|75
1752601800000|2025-07-15 17:50:00|1239.9|1239.4|1240.2|1239.7|1240.2|1239.7|1239.8|1239.3|155
1752602100000|2025-07-15 17:55:00|1240.1|1239.6|1240.3|1239.8|1240.5|1240|1240.1|1239.6|128
1752602400000|2025-07-15 18:00:00|1240.5|1240|1240.4|1239.9|1240.5|1240|1240.1|1239.6|157
1752602700000|2025-07-15 18:05:00|1240.3|1239.8|1240.5|1240|1240.6|1240.1|1240.1|1239.6|144
1752603000000|2025-07-15 18:10:00|1240.4|1239.9|1240.7|1240.2|1240.8|1240.3|1240.3|1239.8|58
1752603300000|2025-07-15 18:15:00|1240.8|1240.3|1240.3|1239.8|1240.9|1240.4|1240.2|1239.7|334
1752603600000|2025-07-15 18:20:00|1240.4|1239.9|1240.9|1240.4|1240.9|1240.4|1240.4|1239.9|248
1752603900000|2025-07-15 18:25:00|1241|1240.5|1240.6|1240.1|1241|1240.5|1240.4|1239.9|238
1752604200000|2025-07-15 18:30:00|1240.7|1240.2|1241|1240.5|1241|1240.5|1240.6|1240.1|294
1752604500000|2025-07-15 18:35:00|1240.9|1240.4|1241|1240.5|1241|1240.5|1240.7|1240.2|364
1752604800000|2025-07-15 18:40:00|1241.1|1240.6|1241.2|1240.7|1241.3|1240.8|1240.8|1240.3|253
1752605100000|2025-07-15 18:45:00|1241.3|1240.8|1241.6|1241.1|1241.8|1241.3|1241.2|1240.7|441
1752605400000|2025-07-15 18:50:00|1241.7|1241.2|1241.2|1240.7|1241.9|1241.4|1240.8|1240.3|808
1752605700000|2025-07-15 18:55:00|1241.1|1240.6|1240.4|1239.9|1241.2|1240.7|1240.2|1239.7|359
1752606000000|2025-07-15 19:00:00|1240.2|1239.7|1240.8|1240.3|1241.1|1240.6|1239.8|1239.3|477
1752606300000|2025-07-15 19:05:00|1240.9|1240.4|1240.7|1240.2|1240.9|1240.4|1240.5|1240|260
1752606600000|2025-07-15 19:10:00|1240.6|1240.1|1240.6|1240.1|1240.7|1240.2|1240.4|1239.9|232
1752606900000|2025-07-15 19:15:00|1240.7|1240.2|1240.7|1240.2|1240.7|1240.2|1240.1|1239.6|242
1752607200000|2025-07-15 19:20:00|1240.6|1240.1|1240.2|1239.7|1240.7|1240.2|1240.2|1239.7|121
1752607500000|2025-07-15 19:25:00|1240.3|1239.8|1239.8|1239.3|1240.3|1239.8|1239.8|1239.3|139
1752607800000|2025-07-15 19:30:00|1240|1239.5|1240|1239.5|1240.1|1239.6|1239.8|1239.3|400
1752608100000|2025-07-15 19:35:00|1239.9|1239.4|1240.2|1239.7|1240.2|1239.7|1239.9|1239.4|278
1752608400000|2025-07-15 19:40:00|1240.3|1239.8|1240.4|1239.9|1240.5|1240|1240.2|1239.7|303
1752608700000|2025-07-15 19:45:00|1240.5|1240|1240.8|1240.3|1240.8|1240.3|1240.3|1239.8|1096
1752609000000|2025-07-15 19:50:00|1240.9|1240.4|1240.5|1240|1240.9|1240.4|1240.3|1239.8|1117
1752609300000|2025-07-15 19:55:00|1240.6|1240.1|1239.4|1238.9|1240.8|1240.3|1239.4|1238.9|6332
1752609600000|2025-07-15 20:00:00|1239.3|1238.8|1239.2|1237.2|1240.1|1238.8|1239.2|1237.2|1065
1752609900000|2025-07-15 20:05:00|1239.1|1237.1|1239.4|1237.4|1239.8|1237.8|1239.1|1237.1|92
1752610200000|2025-07-15 20:10:00|1239.5|1237.5|1239.5|1237.5|1239.6|1237.6|1239.4|1237.4|209
1752610500000|2025-07-15 20:15:00|1239.4|1237.4|1239.4|1237.4|1239.4|1237.4|1239|1237|70
1752610800000|2025-07-15 20:20:00|1239.3|1237.3|1239|1237|1239.4|1237.4|1239|1237|8
1752611100000|2025-07-15 20:25:00|1239.3|1237.3|1239.6|1237.6|1239.6|1237.6|1239.3|1237.3|20
1752611400000|2025-07-15 20:30:00|1239.4|1237.4|1239.3|1237.3|1239.4|1237.4|1239.1|1237.1|28
1752611700000|2025-07-15 20:35:00|1239.4|1237.4|1239.4|1237.4|1239.4|1237.4|1239.4|1237.4|17
1752612000000|2025-07-15 20:40:00|1239.6|1237.6|1239.4|1237.4|1239.6|1237.6|1239.4|1237.4|4
1752612300000|2025-07-15 20:45:00|1239.5|1237.5|1239.4|1237.4|1239.5|1237.5|1239.3|1237.3|9
1752612600000|2025-07-15 20:50:00|1239.5|1237.5|1239.4|1237.4|1239.5|1237.5|1239.2|1237.2|42
1752612900000|2025-07-15 20:55:00|1239.5|1237.5|1239.7|1237.7|1239.7|1237.7|1239.4|1237.4|44
1752616800000|2025-07-15 22:00:00|1239.6|1237.6|1240.2|1238.2|1240.3|1238.3|1239.6|1237.6|0
1752617100000|2025-07-15 22:05:00|1240.3|1238.3|1239.7|1237.7|1240.3|1238.3|1239.7|1237.7|0
1752617400000|2025-07-15 22:10:00|1239.8|1237.8|1239.2|1237.2|1239.8|1237.8|1239.1|1237.1|0
1752617700000|2025-07-15 22:15:00|1239.3|1237.3|1238.9|1236.9|1239.3|1237.3|1238.9|1236.9|0
1752618000000|2025-07-15 22:20:00|1239|1237|1239.2|1237.2|1239.3|1237.3|1239|1237|0
1752618300000|2025-07-15 22:25:00|1239.1|1237.1|1239.3|1237.3|1239.5|1237.5|1239.1|1237.1|0
1752618600000|2025-07-15 22:30:00|1239.2|1237.2|1238.1|1236.1|1239.3|1237.3|1237.8|1235.8|0
1752618900000|2025-07-15 22:35:00|1238.2|1236.2|1238.2|1236.2|1238.5|1236.5|1238.1|1236.1|0
1752619200000|2025-07-15 22:40:00|1238.3|1236.3|1238.5|1236.5|1238.5|1236.5|1238.3|1236.3|0
1752619500000|2025-07-15 22:45:00|1238.4|1236.4|1238.8|1236.8|1238.8|1236.8|1238|1236|0
1752619800000|2025-07-15 22:50:00|1238.7|1236.7|1238.8|1236.8|1238.8|1236.8|1238.3|1236.3|0
1752620100000|2025-07-15 22:55:00|1238.9|1236.9|1239|1237|1239.1|1237.1|1238.8|1236.8|0
1752620400000|2025-07-15 23:00:00|1238.9|1236.9|1238.8|1236.8|1238.9|1236.9|1238.6|1236.6|0
1752620700000|2025-07-15 23:05:00|1238.7|1236.7|1238.9|1236.9|1239|1237|1238.7|1236.7|0
1752621000000|2025-07-15 23:10:00|1239|1237|1239|1237|1239.2|1237.2|1238.8|1236.8|0
1752621300000|2025-07-15 23:15:00|1238.9|1236.9|1238.7|1236.7|1239|1237|1238.6|1236.6|0
1752621600000|2025-07-15 23:20:00|1238.2|1236.2|1238.5|1236.5|1238.8|1236.8|1238.1|1236.1|0
1752621900000|2025-07-15 23:25:00|1238.6|1236.6|1238.5|1236.5|1238.7|1236.7|1238.4|1236.4|0
1752622200000|2025-07-15 23:30:00|1238.6|1236.6|1238.9|1236.9|1239|1237|1238.5|1236.5|0
1752622500000|2025-07-15 23:35:00|1239|1237|1239.1|1237.1|1239.2|1237.2|1239|1237|0
1752622800000|2025-07-15 23:40:00|1239|1237|1239.2|1237.2|1239.2|1237.2|1238.9|1236.9|0
1752623100000|2025-07-15 23:45:00|1239.3|1237.3|1239.5|1237.5|1239.6|1237.6|1239.2|1237.2|0
1752623400000|2025-07-15 23:50:00|1239.4|1237.4|1239.1|1237.1|1239.6|1237.6|1239|1237|0
1752623700000|2025-07-15 23:55:00|1239.2|1237.2|1239.3|1237.3|1239.4|1237.4|1239|1237|0
1752537600000|2025-07-15 00:00:00|1230.1|1228.1|1230.6|1228.6|1230.8|1228.8|1229.2|1227.2|128
1752537900000|2025-07-15 00:05:00|1230.5|1228.5|1230.8|1228.8|1230.8|1228.8|1230.4|1228.4|22
1752538200000|2025-07-15 00:10:00|1230.6|1228.6|1230.9|1228.9|1230.9|1228.9|1230.3|1228.3|46
1752538500000|2025-07-15 00:15:00|1230.8|1228.8|1230.6|1228.6|1231.2|1229.2|1230.6|1228.6|29
1752538800000|2025-07-15 00:20:00|1230.4|1228.4|1230.7|1228.7|1230.7|1228.7|1230.4|1228.4|9
1752539100000|2025-07-15 00:25:00|1230.6|1228.6|1230.7|1228.7|1230.8|1228.8|1230.6|1228.6|6
1752539400000|2025-07-15 00:30:00|1230.9|1228.9|1230.8|1228.8|1230.9|1228.9|1230.8|1228.8|3
1752539700000|2025-07-15 00:35:00|1230.6|1228.6|1230.8|1228.8|1230.8|1228.8|1230.6|1228.6|5
1752540000000|2025-07-15 00:40:00|1230.6|1228.6|1230.5|1228.5|1230.7|1228.7|1230.5|1228.5|10
1752540300000|2025-07-15 00:45:00|1230.7|1228.7|1230.1|1228.1|1230.7|1228.7|1230|1228|10
1752540600000|2025-07-15 00:50:00|1229.9|1227.9|1230.3|1228.3|1230.3|1228.3|1229.9|1227.9|5
1752540900000|2025-07-15 00:55:00|1230.4|1228.4|1230.4|1228.4|1230.5|1228.5|1230.3|1228.3|13
1752541200000|2025-07-15 01:00:00|1230.3|1228.3|1229.6|1227.6|1230.3|1228.3|1229.6|1227.6|13
1752541500000|2025-07-15 01:05:00|1229.8|1227.8|1230.1|1228.1|1230.1|1228.1|1229.8|1227.8|13
1752541800000|2025-07-15 01:10:00|1229.9|1227.9|1229.9|1227.9|1230|1228|1229.8|1227.8|16
1752542100000|2025-07-15 01:15:00|1229.8|1227.8|1230.6|1228.6|1230.9|1228.9|1229.8|1227.8|65
1752542400000|2025-07-15 01:20:00|1230.7|1228.7|1231.1|1229.1|1231.2|1229.2|1230.7|1228.7|14
1752542700000|2025-07-15 01:25:00|1231.2|1229.2|1230.8|1228.8|1231.2|1229.2|1230.6|1228.6|30
1752543000000|2025-07-15 01:30:00|1230.7|1228.7|1231.3|1229.3|1232.4|1230.4|1230.6|1228.6|128
1752543300000|2025-07-15 01:35:00|1231.2|1229.2|1233.2|1231.2|1233.2|1231.2|1231.2|1229.2|42
1752543600000|2025-07-15 01:40:00|1233.5|1231.5|1235.3|1233.3|1235.3|1233.3|1233.5|1231.5|119
1752543900000|2025-07-15 01:45:00|1235.8|1233.8|1236.6|1234.6|1236.6|1234.6|1235.7|1233.7|355
1752544200000|2025-07-15 01:50:00|1236.7|1234.7|1239|1237|1239.1|1237.1|1236.5|1234.5|190
1752544500000|2025-07-15 01:55:00|1238.8|1236.8|1238.8|1236.8|1238.9|1236.9|1237.9|1235.9|147
1752544800000|2025-07-15 02:00:00|1238.9|1236.9|1239|1237|1240.5|1238.5|1238.9|1236.9|644
1752545100000|2025-07-15 02:05:00|1238.9|1236.9|1238.7|1236.7|1239.1|1237.1|1238.5|1236.5|41
1752545400000|2025-07-15 02:10:00|1238.3|1236.3|1236.2|1234.2|1238.3|1236.3|1236.2|1234.2|118
1752545700000|2025-07-15 02:15:00|1236.1|1234.1|1234.7|1232.7|1236.2|1234.2|1234.7|1232.7|187
1752546000000|2025-07-15 02:20:00|1234.9|1232.9|1236.1|1234.1|1236.1|1234.1|1234.9|1232.9|5
1752546300000|2025-07-15 02:25:00|1235.4|1233.4|1235.2|1233.2|1235.4|1233.4|1235.1|1233.1|9
1752546600000|2025-07-15 02:30:00|1235.1|1233.1|1234.4|1232.4|1235.2|1233.2|1233.8|1231.8|123
1752546900000|2025-07-15 02:35:00|1234|1232|1234.4|1232.4|1234.4|1232.4|1234|1232|8
1752547200000|2025-07-15 02:40:00|1234|1232|1234.1|1232.1|1234.2|1232.2|1234|1232|15
1752547500000|2025-07-15 02:45:00|1233.9|1231.9|1232.8|1230.8|1233.9|1231.9|1232.8|1230.8|12
1752547800000|2025-07-15 02:50:00|1232.7|1230.7|1232.6|1230.6|1233.1|1231.1|1232.4|1230.4|57
1752548100000|2025-07-15 02:55:00|1232.1|1230.1|1232.8|1230.8|1232.8|1230.8|1232.1|1230.1|74
1752548400000|2025-07-15 03:00:00|1232.9|1230.9|1232.3|1230.3|1232.9|1230.9|1232|1230|87
1752548700000|2025-07-15 03:05:00|1232.4|1230.4|1231.5|1229.5|1232.4|1230.4|1231.5|1229.5|10
1752549000000|2025-07-15 03:10:00|1231.2|1229.2|1230.4|1228.4|1231.4|1229.4|1230.2|1228.2|258
1752549300000|2025-07-15 03:15:00|1230.5|1228.5|1231.2|1229.2|1231.6|1229.6|1230|1228|50
1752549600000|2025-07-15 03:20:00|1230.9|1228.9|1231.7|1229.7|1231.7|1229.7|1230.9|1228.9|6
1752549900000|2025-07-15 03:25:00|1231.8|1229.8|1232.6|1230.6|1232.6|1230.6|1231.8|1229.8|28
1752550200000|2025-07-15 03:30:00|1232.9|1230.9|1233|1231|1233.3|1231.3|1232.9|1230.9|6
1752550500000|2025-07-15 03:35:00|1233.2|1231.2|1233.2|1231.2|1233.2|1231.2|1233.2|1231.2|1
1752550800000|2025-07-15 03:40:00|||||||||1
1752551100000|2025-07-15 03:45:00|1233.3|1231.3|1233.2|1231.2|1233.3|1231.3|1233|1231|15
1752551400000|2025-07-15 03:50:00|1233.3|1231.3|1233|1231|1233.3|1231.3|1232.8|1230.8|22
1752551700000|2025-07-15 03:55:00|1233.1|1231.1|1233.1|1231.1|1233.1|1231.1|1233.1|1231.1|3
1752552000000|2025-07-15 04:00:00|1233.4|1231.4|1233.3|1231.3|1233.4|1231.4|1233.2|1231.2|22
1752552300000|2025-07-15 04:05:00|1233.2|1231.2|1233.2|1231.2|1233.4|1231.4|1233.1|1231.1|21
1752552600000|2025-07-15 04:10:00|1233.3|1231.3|1233.1|1231.1|1233.3|1231.3|1233|1231|26
1752552900000|2025-07-15 04:15:00|1233|1231|1233.3|1231.3|1233.3|1231.3|1232.7|1230.7|49
1752553200000|2025-07-15 04:20:00|1233.2|1231.2|1233.1|1231.1|1233.4|1231.4|1233.1|1231.1|21
1752553500000|2025-07-15 04:25:00|1233|1231|1232.8|1230.8|1233|1231|1232.8|1230.8|33
1752553800000|2025-07-15 04:30:00|1232.9|1230.9|1233.1|1231.1|1233.2|1231.2|1232.8|1230.8|26
1752554100000|2025-07-15 04:35:00|1233.4|1231.4|1233.5|1231.5|1233.9|1231.9|1233.4|1231.4|12
1752554400000|2025-07-15 04:40:00|1233.6|1231.6|1233.7|1231.7|1233.7|1231.7|1233.4|1231.4|11
1752554700000|2025-07-15 04:45:00|1233.5|1231.5|1233.8|1231.8|1233.9|1231.9|1233.3|1231.3|21
1752555000000|2025-07-15 04:50:00|1233.7|1231.7|1233.3|1231.3|1233.7|1231.7|1233.3|1231.3|10
1752555300000|2025-07-15 04:55:00|1233.4|1231.4|1233.8|1231.8|1233.9|1231.9|1233.4|1231.4|15
1752555600000|2025-07-15 05:00:00|1233.9|1231.9|1234.6|1232.6|1234.8|1232.8|1233.7|1231.7|29
1752555900000|2025-07-15 05:05:00|1234.7|1232.7|1235.7|1233.7|1235.7|1233.7|1234.5|1232.5|20
1752556200000|2025-07-15 05:10:00|1235.4|1233.4|1236|1234|1236|1234|1235.2|1233.2|21
1752556500000|2025-07-15 05:15:00|1236.1|1234.1|1235.6|1233.6|1236.2|1234.2|1235.4|1233.4|30
1752556800000|2025-07-15 05:20:00|1235.8|1233.8|1236.3|1234.3|1236.3|1234.3|1235.8|1233.8|6
1752557100000|2025-07-15 05:25:00|1236.2|1234.2|1236.5|1234.5|1236.8|1234.8|1236.2|1234.2|33
1752557400000|2025-07-15 05:30:00|1236.8|1234.8|1237|1235|1237.2|1235.2|1236.5|1234.5|14
1752557700000|2025-07-15 05:35:00|1237.3|1235.3|1236.9|1234.9|1237.4|1235.4|1236.4|1234.4|90
1752558000000|2025-07-15 05:40:00|1237.1|1235.1|1237.6|1235.6|1237.8|1235.8|1237|1235|60
1752558300000|2025-07-15 05:45:00|1237.8|1235.8|1238.7|1236.7|1238.7|1236.7|1237.7|1235.7|227
1752558600000|2025-07-15 05:50:00|1238.5|1236.5|1239.1|1237.1|1239.1|1237.1|1238.4|1236.4|393
1752558900000|2025-07-15 05:55:00|1239.2|1237.2|1238.4|1236.4|1239.5|1237.5|1238.4|1236.4|392
1752559200000|2025-07-15 06:00:00|1238.5|1236.5|1240.2|1238.2|1240.4|1238.4|1238.5|1236.5|903
1752559500000|2025-07-15 06:05:00|1240.3|1238.3|1241|1239|1241.2|1239.2|1240.3|1238.3|54
1752559800000|2025-07-15 06:10:00|1240.9|1238.9|1240.1|1238.1|1240.9|1238.9|1240|1238|136
1752560100000|2025-07-15 06:15:00|1240|1238|1241.3|1239.3|1241.3|1239.3|1239.8|1237.8|173
1752560400000|2025-07-15 06:20:00|1241.1|1239.1|1240.7|1238.7|1241.4|1239.4|1240.7|1238.7|63
1752560700000|2025-07-15 06:25:00|1240.8|1238.8|1241.6|1239.6|1241.8|1239.8|1240.8|1238.8|87
1752561000000|2025-07-15 06:30:00|1241.5|1239.5|1241.2|1239.2|1241.9|1239.9|1241.2|1239.2|208
1752561300000|2025-07-15 06:35:00|1241.3|1239.3|1240.6|1238.6|1241.6|1239.6|1240.6|1238.6|67
1752561600000|2025-07-15 06:40:00|1240.5|1238.5|1240.6|1238.6|1240.9|1238.9|1240.4|1238.4|108
1752561900000|2025-07-15 06:45:00|1240.5|1238.5|1239.9|1237.9|1240.5|1238.5|1239.8|1237.8|43
1752562200000|2025-07-15 06:50:00|1240|1238|1240.1|1238.1|1240.4|1238.4|1239.8|1237.8|171
1752562500000|2025-07-15 06:55:00|1240|1238|1240.6|1238.6|1240.6|1238.6|1239.9|1237.9|69
1752562800000|2025-07-15 07:00:00|1240.5|1238.5|1241.5|1239.5|1241.6|1239.6|1240.4|1238.4|278
1752563100000|2025-07-15 07:05:00|1241.3|1239.3|1240.9|1238.9|1241.4|1239.4|1240.8|1238.8|327
1752563400000|2025-07-15 07:10:00|1240.8|1238.8|1241.4|1239.4|1241.6|1239.6|1240.7|1238.7|299
1752563700000|2025-07-15 07:15:00|1241.6|1239.6|1242|1240|1242|1240|1241.5|1239.5|132
1752564000000|2025-07-15 07:20:00|1242.1|1240.1|1242.2|1240.2|1242.5|1240.5|1242.1|1240.1|447
1752564300000|2025-07-15 07:25:00|1242.3|1240.3|1242.4|1240.4|1242.4|1240.4|1242|1240|294
1752564600000|2025-07-15 07:30:00|1242.5|1240.5|1243.3|1241.3|1243.3|1241.3|1242.4|1240.4|185
1752564900000|2025-07-15 07:35:00|1243.2|1241.2|1244.6|1242.6|1245|1243|1243.1|1241.1|319
1752565200000|2025-07-15 07:40:00|1244.5|1242.5|1244.7|1242.7|1244.9|1242.9|1244.1|1242.1|178
1752565500000|2025-07-15 07:45:00|1244.6|1242.6|1244.3|1242.3|1244.7|1242.7|1244.3|1242.3|318
1752565800000|2025-07-15 07:50:00|1244.5|1242.5|1244.8|1242.8|1245|1243|1244.5|1242.5|535
1752566100000|2025-07-15 07:55:00|1244.9|1242.9|1245.1|1243.1|1245.2|1243.2|1244.8|1242.8|282
1752566400000|2025-07-15 08:00:00|1244.9|1242.9|1244.7|1242.7|1244.9|1242.9|1244.1|1242.1|337
1752566700000|2025-07-15 08:05:00|1244.8|1242.8|1244.8|1242.8|1245.2|1243.2|1244.5|1242.5|256
1752567000000|2025-07-15 08:10:00|1244.9|1242.9|1244.6|1242.6|1244.9|1242.9|1244.5|1242.5|255
1752567300000|2025-07-15 08:15:00|1244.7|1242.7|1244.2|1242.2|1244.7|1242.7|1244.1|1242.1|85
1752567600000|2025-07-15 08:20:00|1244.4|1242.4|1244.2|1242.2|1244.5|1242.5|1244.1|1242.1|69
1752567900000|2025-07-15 08:25:00|1244.1|1242.1|1244.2|1242.2|1244.5|1242.5|1244|1242|140
1752568200000|2025-07-15 08:30:00|1244.1|1242.1|1243.9|1241.9|1244.5|1242.5|1243.7|1241.7|164
1752568500000|2025-07-15 08:35:00|1243.8|1241.8|1243.9|1241.9|1244|1242|1243.8|1241.8|49
1752568800000|2025-07-15 08:40:00|1244|1242|1244.2|1242.2|1244.3|1242.3|1243.9|1241.9|160
1752569100000|2025-07-15 08:45:00|1244.1|1242.1|1244.4|1242.4|1244.5|1242.5|1244.1|1242.1|90
1752569400000|2025-07-15 08:50:00|1244.5|1242.5|1244|1242|1244.6|1242.6|1244|1242|157
1752569700000|2025-07-15 08:55:00|1244.1|1242.1|1244|1242|1244.3|1242.3|1244|1242|75
1752570000000|2025-07-15 09:00:00|1243.9|1241.9|1244|1242|1244.1|1242.1|1243.9|1241.9|101
1752570300000|2025-07-15 09:05:00|1244.1|1242.1|1244.1|1242.1|1244.2|1242.2|1244|1242|68
1752570600000|2025-07-15 09:10:00|1244.2|1242.2|1244.3|1242.3|1244.4|1242.4|1244.1|1242.1|77
1752570900000|2025-07-15 09:15:00|1244.4|1242.4|1243.8|1241.8|1244.6|1242.6|1243.8|1241.8|179
1752571200000|2025-07-15 09:20:00|1243.9|1241.9|1243.7|1241.7|1243.9|1241.9|1243.7|1241.7|36
1752571500000|2025-07-15 09:25:00|1243.6|1241.6|1244|1242|1244|1242|1243.6|1241.6|43
1752571800000|2025-07-15 09:30:00|1243.9|1241.9|1244|1242|1244|1242|1243.6|1241.6|97
1752572100000|2025-07-15 09:35:00|1243.9|1241.9|1244.9|1242.9|1244.9|1242.9|1243.9|1241.9|187
1752572400000|2025-07-15 09:40:00|1244.8|1242.8|1244.5|1242.5|1244.9|1242.9|1244.5|1242.5|201
1752572700000|2025-07-15 09:45:00|1244.4|1242.4|1244.4|1242.4|1244.5|1242.5|1244.2|1242.2|136
1752573000000|2025-07-15 09:50:00|1244.3|1242.3|1244.4|1242.4|1244.4|1242.4|1244|1242|124
1752573300000|2025-07-15 09:55:00|1244.5|1242.5|1244.8|1242.8|1244.8|1242.8|1244.4|1242.4|134
1752573600000|2025-07-15 10:00:00|1244.6|1242.6|1244.3|1242.3|1244.8|1242.8|1244.3|1242.3|504
1752573900000|2025-07-15 10:05:00|1244.2|1242.2|1244.4|1242.4|1244.4|1242.4|1243.8|1241.8|204
1752574200000|2025-07-15 10:10:00|1244.3|1242.3|1244.4|1242.4|1244.6|1242.6|1244.2|1242.2|219
1752574500000|2025-07-15 10:15:00|1244.3|1242.3|1244.3|1242.3|1244.3|1242.3|1244.1|1242.1|157
1752574800000|2025-07-15 10:20:00|1244.2|1242.2|1244.4|1242.4|1244.5|1242.5|1244.2|1242.2|146
1752575100000|2025-07-15 10:25:00|1244.3|1242.3|1244.1|1242.1|1244.3|1242.3|1244|1242|188
1752575400000|2025-07-15 10:30:00|1244.2|1242.2|1244.1|1242.1|1244.6|1242.6|1244.1|1242.1|232
1752575700000|2025-07-15 10:35:00|1244.2|1242.2|1244|1242|1244.2|1242.2|1243.9|1241.9|227
1752576000000|2025-07-15 10:40:00|1244.1|1242.1|1243.9|1241.9|1244.1|1242.1|1243.7|1241.7|123
1752576300000|2025-07-15 10:45:00|1243.8|1241.8|1243.7|1241.7|1243.9|1241.9|1243.4|1241.4|169
1752576600000|2025-07-15 10:50:00|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|1243.7|1241.7|87
1752576900000|2025-07-15 10:55:00|1243.9|1241.9|1243.7|1241.7|1243.9|1241.9|1243.7|1241.7|99
1752577200000|2025-07-15 11:00:00|1243.8|1241.8|1243.7|1241.7|1243.9|1241.9|1243.6|1241.6|241
1752577500000|2025-07-15 11:05:00|1243.8|1241.8|1243.8|1241.8|1244.1|1242.1|1243.4|1241.4|334
1752577800000|2025-07-15 11:10:00|1243.9|1241.9|1244.1|1242.1|1244.1|1242.1|1243.7|1241.7|164
1752578100000|2025-07-15 11:15:00|1243.9|1241.9|1243.7|1241.7|1244.1|1242.1|1243.7|1241.7|156
1752578400000|2025-07-15 11:20:00|1243.8|1241.8|1243.4|1241.4|1243.8|1241.8|1243.4|1241.4|151
1752578700000|2025-07-15 11:25:00|1243.3|1241.3|1243.1|1241.1|1243.3|1241.3|1243|1241|154
1752579000000|2025-07-15 11:30:00|1243.2|1241.2|1243.2|1241.2|1243.2|1241.2|1243|1241|69
1752579300000|2025-07-15 11:35:00|1243.1|1241.1|1243|1241|1243.2|1241.2|1243|1241|119
1752579600000|2025-07-15 11:40:00|1242.9|1240.9|1243|1241|1243.3|1241.3|1242.9|1240.9|87
1752579900000|2025-07-15 11:45:00|1242.9|1240.9|1242.7|1240.7|1242.9|1240.9|1242.5|1240.5|197
1752580200000|2025-07-15 11:50:00|1242.6|1240.6|1242.5|1240.5|1242.7|1240.7|1242.3|1240.3|155
1752580500000|2025-07-15 11:55:00|1242.4|1240.4|1242.9|1240.9|1243|1241|1242.4|1240.4|157
1752580800000|2025-07-15 12:00:00|1242.8|1240.8|1242.9|1240.9|1243.5|1241.5|1242.5|1240.5|430
1752581100000|2025-07-15 12:05:00|1242.8|1240.8|1242.3|1240.3|1243.2|1241.2|1242.3|1240.3|228
1752581400000|2025-07-15 12:10:00|1242.2|1240.2|1243.3|1241.3|1243.3|1241.3|1242.2|1240.2|119
1752581700000|2025-07-15 12:15:00|1243.2|1241.2|1242.9|1240.9|1243.2|1241.2|1242.8|1240.8|142
1752582000000|2025-07-15 12:20:00|1243|1241|1243.1|1241.1|1243.2|1241.2|1242.8|1240.8|97
1752582300000|2025-07-15 12:25:00|1243|1241|1243.9|1241.9|1243.9|1241.9|1242.5|1240.5|180
1752582600000|2025-07-15 12:30:00|1244.4|1242.4|1245|1243|1245.8|1243.8|1244.4|1242.4|874
1752582900000|2025-07-15 12:35:00|1245.1|1243.1|1243.3|1241.3|1245.1|1243.1|1243.2|1241.2|423
1752583200000|2025-07-15 12:40:00|1243.1|1241.1|1243.6|1241.6|1244|1242|1243.1|1241.1|152
1752583500000|2025-07-15 12:45:00|1243.7|1241.7|1244.3|1242.3|1244.3|1242.3|1243.5|1241.5|62
1752583800000|2025-07-15 12:50:00|1244.2|1242.2|1245|1243|1245|1243|1244.2|1242.2|206
1752584100000|2025-07-15 12:55:00|1245.1|1243.1|1245.5|1243.5|1246|1244|1245.1|1243.1|425
1752584400000|2025-07-15 13:00:00|1245.4|1243.4|1245.4|1243.4|1245.6|1243.6|1245.1|1243.1|173
1752584700000|2025-07-15 13:05:00|1245.6|1243.6|1245.1|1243.1|1245.9|1243.9|1245|1243|214
1752585000000|2025-07-15 13:10:00|1245|1243|1245.7|1243.7|1245.8|1243.8|1244.9|1242.9|155
1752585300000|2025-07-15 13:15:00|1245.6|1243.6|1245.3|1243.3|1245.8|1243.8|1245.1|1243.1|510
1752585600000|2025-07-15 13:20:00|1245.2|1243.2|1245.6|1243.6|1245.6|1243.6|1244.8|1242.8|364
1752585900000|2025-07-15 13:25:00|1245.5|1243.5|1244.5|1242.5|1245.5|1243.5|1244.5|1242.5|456
1752586200000|2025-07-15 13:30:00|1243.8|1243.3|1241.5|1241|1244.6|1244.1|1241.1|1240.6|4688
1752586500000|2025-07-15 13:35:00|1241.6|1241.1|1240.5|1240|1241.6|1241.1|1240.5|1240|3821
1752586800000|2025-07-15 13:40:00|1240.4|1239.9|1239.9|1239.4|1240.5|1240|1239.4|1238.9|2035
1752587100000|2025-07-15 13:45:00|1239.8|1239.3|1239.5|1239|1239.9|1239.4|1238.9|1238.4|1667
1752587400000|2025-07-15 13:50:00|1239.4|1238.9|1239.3|1238.8|1239.9|1239.4|1238.8|1238.3|1245
1752587700000|2025-07-15 13:55:00|1239.2|1238.7|1238.9|1238.4|1239.7|1239.2|1238.9|1238.4|1177
1752588000000|2025-07-15 14:00:00|1239|1238.5|1238.2|1237.7|1239.4|1238.9|1237.9|1237.4|1601
1752588300000|2025-07-15 14:05:00|1238.3|1237.8|1239.7|1239.2|1239.9|1239.4|1238.3|1237.8|1451
1752588600000|2025-07-15 14:10:00|1239.8|1239.3|1240.4|1239.9|1240.6|1240.1|1239.6|1239.1|1443
1752588900000|2025-07-15 14:15:00|1240.5|1240|1240.3|1239.8|1240.6|1240.1|1239.6|1239.1|751
1752589200000|2025-07-15 14:20:00|1240.2|1239.7|1240.4|1239.9|1240.6|1240.1|1239.8|1239.3|703
1752589500000|2025-07-15 14:25:00|1240.3|1239.8|1240.7|1240.2|1240.9|1240.4|1239.7|1239.2|824
1752589800000|2025-07-15 14:30:00|1240.6|1240.1|1240.1|1239.6|1240.8|1240.3|1239.7|1239.2|901
1752590100000|2025-07-15 14:35:00|1240|1239.5|1239.6|1239.1|1240.5|1240|1239.1|1238.6|1357
1752590400000|2025-07-15 14:40:00|1239.5|1239|1239.7|1239.2|1240.3|1239.8|1239.2|1238.7|563
1752590700000|2025-07-15 14:45:00|1239.8|1239.3|1240.2|1239.7|1240.2|1239.7|1239.8|1239.3|720
1752591000000|2025-07-15 14:50:00|1240.3|1239.8|1239.3|1238.8|1240.6|1240.1|1238.6|1238.1|913
1752591300000|2025-07-15 14:55:00|1239.2|1238.7|1238.1|1237.6|1239.2|1238.7|1238.1|1237.6|907
1752591600000|2025-07-15 15:00:00|1238.2|1237.7|1238|1237.5|1239|1238.5|1237.9|1237.4|1067
1752591900000|2025-07-15 15:05:00|1237.9|1237.4|1239.3|1238.8|1239.6|1239.1|1237.8|1237.3|925
1752592200000|2025-07-15 15:10:00|1239.2|1238.7|1238.5|1238|1239.4|1238.9|1238.5|1238|332
1752592500000|2025-07-15 15:15:00|1238.6|1238.1|1238.4|1237.9|1238.8|1238.3|1238.1|1237.6|792
1752592800000|2025-07-15 15:20:00|1238.3|1237.8|1238.7|1238.2|1238.8|1238.3|1238.1|1237.6|568
1752593100000|2025-07-15 15:25:00|1238.6|1238.1|1238.5|1238|1239.1|1238.6|1238.3|1237.8|1333
1752593400000|2025-07-15 15:30:00|1238.6|1238.1|1237.8|1237.3|1238.6|1238.1|1237.3|1236.8|1082
1752593700000|2025-07-15 15:35:00|1237.7|1237.2|1238.2|1237.7|1238.2|1237.7|1237.4|1236.9|670
1752594000000|2025-07-15 15:40:00|1238.1|1237.6|1238.6|1238.1|1239|1238.5|1237.9|1237.4|498
1752594300000|2025-07-15 15:45:00|1238.7|1238.2|1239.4|1238.9|1239.6|1239.1|1238.4|1237.9|395
1752594600000|2025-07-15 15:50:00|1239.3|1238.8|1238.9|1238.4|1239.5|1239|1238.7|1238.2|274
1752594900000|2025-07-15 15:55:00|1238.8|1238.3|1239|1238.5|1239.1|1238.6|1238.2|1237.7|198
1752595200000|2025-07-15 16:00:00|1239.1|1238.6|1239.3|1238.8|1239.3|1238.8|1239|1238.5|175
1752595500000|2025-07-15 16:05:00|1239.2|1238.7|1238|1237.5|1239.2|1238.7|1237.9|1237.4|258
1752595800000|2025-07-15 16:10:00|1237.9|1237.4|1238.1|1237.6|1238.4|1237.9|1237.7|1237.2|130
1752596100000|2025-07-15 16:15:00|1238|1237.5|1238.5|1238|1238.9|1238.4|1238|1237.5|161
1752596400000|2025-07-15 16:20:00|1238.4|1237.9|1238.5|1238|1238.8|1238.3|1238.3|1237.8|237
1752596700000|2025-07-15 16:25:00|1238.6|1238.1|1238.3|1237.8|1238.6|1238.1|1238|1237.5|376
1752597000000|2025-07-15 16:30:00|1238.2|1237.7|1238.1|1237.6|1238.6|1238.1|1238.1|1237.6|324
1752597300000|2025-07-15 16:35:00|1238.2|1237.7|1238.3|1237.8|1238.4|1237.9|1237.8|1237.3|364
1752597600000|2025-07-15 16:40:00|1238.4|1237.9|1238.7|1238.2|1238.8|1238.3|1238.1|1237.6|174
1752597900000|2025-07-15 16:45:00|1238.8|1238.3|1239|1238.5|1239.7|1239.2|1238.8|1238.3|512
1752598200000|2025-07-15 16:50:00|1238.9|1238.4|1238.8|1238.3|1239.3|1238.8|1238.8|1238.3|219
1752598500000|2025-07-15 16:55:00|1238.9|1238.4|1238.1|1237.6|1239.1|1238.6|1237.9|1237.4|178
1752598800000|2025-07-15 17:00:00|1238.2|1237.7|1238.9|1238.4|1239.1|1238.6|1238.2|1237.7|188
1752599100000|2025-07-15 17:05:00|1239|1238.5|1239.3|1238.8|1240|1239.5|1239|1238.5|175
1752599400000|2025-07-15 17:10:00|1239.4|1238.9|1239.5|1239|1240|1239.5|1239.3|1238.8|91
1752599700000|2025-07-15 17:15:00|1239.6|1239.1|1239.4|1238.9|1239.6|1239.1|1238.7|1238.2|190
1752600000000|2025-07-15 17:20:00|1239.3|1238.8|1239.5|1239|1239.7|1239.2|1239.3|1238.8|344
1752600300000|2025-07-15 17:25:00|1239.6|1239.1|1239.7|1239.2|1239.9|1239.4|1239.6|1239.1|325
1752600600000|2025-07-15 17:30:00|1239.8|1239.3|1240.1|1239.6|1240.1|1239.6|1239.6|1239.1|289
1752600900000|2025-07-15 17:35:00|1240|1239.5|1240.4|1239.9|1240.5|1240|1240|1239.5|139
1752601200000|2025-07-15 17:40:00|1240.5|1240|1240.1|1239.6|1240.5|1240|1240|1239.5|218
1752601500000|2025-07-15 17:45:00|1240.2|1239.7|1239.8|1239.3|1240.2|1239.7|1239.7|1239.2|75
1752601800000|2025-07-15 17:50:00|1239.9|1239.4|1240.2|1239.7|1240.2|1239.7|1239.8|1239.3|155
1752602100000|2025-07-15 17:55:00|1240.1|1239.6|1240.3|1239.8|1240.5|1240|1240.1|1239.6|128
1752602400000|2025-07-15 18:00:00|1240.5|1240|1240.4|1239.9|1240.5|1240|1240.1|1239.6|157
1752602700000|2025-07-15 18:05:00|1240.3|1239.8|1240.5|1240|1240.6|1240.1|1240.1|1239.6|144
1752603000000|2025-07-15 18:10:00|1240.4|1239.9|1240.7|1240.2|1240.8|1240.3|1240.3|1239.8|58
1752603300000|2025-07-15 18:15:00|1240.8|1240.3|1240.3|1239.8|1240.9|1240.4|1240.2|1239.7|334
1752603600000|2025-07-15 18:20:00|1240.4|1239.9|1240.9|1240.4|1240.9|1240.4|1240.4|1239.9|248
1752603900000|2025-07-15 18:25:00|1241|1240.5|1240.6|1240.1|1241|1240.5|1240.4|1239.9|238
1752604200000|2025-07-15 18:30:00|1240.7|1240.2|1241|1240.5|1241|1240.5|1240.6|1240.1|294
1752604500000|2025-07-15 18:35:00|1240.9|1240.4|1241|1240.5|1241|1240.5|1240.7|1240.2|364
1752604800000|2025-07-15 18:40:00|1241.1|1240.6|1241.2|1240.7|1241.3|1240.8|1240.8|1240.3|253
1752605100000|2025-07-15 18:45:00|1241.3|1240.8|1241.6|1241.1|1241.8|1241.3|1241.2|1240.7|441
1752605400000|2025-07-15 18:50:00|1241.7|1241.2|1241.2|1240.7|1241.9|1241.4|1240.8|1240.3|808
1752605700000|2025-07-15 18:55:00|1241.1|1240.6|1240.4|1239.9|1241.2|1240.7|1240.2|1239.7|359
1752606000000|2025-07-15 19:00:00|1240.2|1239.7|1240.8|1240.3|1241.1|1240.6|1239.8|1239.3|477
1752606300000|2025-07-15 19:05:00|1240.9|1240.4|1240.7|1240.2|1240.9|1240.4|1240.5|1240|260
1752606600000|2025-07-15 19:10:00|1240.6|1240.1|1240.6|1240.1|1240.7|1240.2|1240.4|1239.9|232
1752606900000|2025-07-15 19:15:00|1240.7|1240.2|1240.7|1240.2|1240.7|1240.2|1240.1|1239.6|242
1752607200000|2025-07-15 19:20:00|1240.6|1240.1|1240.2|1239.7|1240.7|1240.2|1240.2|1239.7|121
1752607500000|2025-07-15 19:25:00|1240.3|1239.8|1239.8|1239.3|1240.3|1239.8|1239.8|1239.3|139
1752607800000|2025-07-15 19:30:00|1240|1239.5|1240|1239.5|1240.1|1239.6|1239.8|1239.3|400
1752608100000|2025-07-15 19:35:00|1239.9|1239.4|1240.2|1239.7|1240.2|1239.7|1239.9|1239.4|278
1752608400000|2025-07-15 19:40:00|1240.3|1239.8|1240.4|1239.9|1240.5|1240|1240.2|1239.7|303
1752608700000|2025-07-15 19:45:00|1240.5|1240|1240.8|1240.3|1240.8|1240.3|1240.3|1239.8|1096
1752609000000|2025-07-15 19:50:00|1240.9|1240.4|1240.5|1240|1240.9|1240.4|1240.3|1239.8|1117
1752609300000|2025-07-15 19:55:00|1240.6|1240.1|1239.4|1238.9|1240.8|1240.3|1239.4|1238.9|6332
1752609600000|2025-07-15 20:00:00|1239.3|1238.8|1239.2|1237.2|1240.1|1238.8|1239.2|1237.2|1065
1752609900000|2025-07-15 20:05:00|1239.1|1237.1|1239.4|1237.4|1239.8|1237.8|1239.1|1237.1|92
1752610200000|2025-07-15 20:10:00|1239.5|1237.5|1239.5|1237.5|1239.6|1237.6|1239.4|1237.4|209
1752610500000|2025-07-15 20:15:00|1239.4|1237.4|1239.4|1237.4|1239.4|1237.4|1239|1237|70
1752610800000|2025-07-15 20:20:00|1239.3|1237.3|1239|1237|1239.4|1237.4|1239|1237|8
1752611100000|2025-07-15 20:25:00|1239.3|1237.3|1239.6|1237.6|1239.6|1237.6|1239.3|1237.3|20
1752611400000|2025-07-15 20:30:00|1239.4|1237.4|1239.3|1237.3|1239.4|1237.4|1239.1|1237.1|28
1752611700000|2025-07-15 20:35:00|1239.4|1237.4|1239.4|1237.4|1239.4|1237.4|1239.4|1237.4|17
1752612000000|2025-07-15 20:40:00|1239.6|1237.6|1239.4|1237.4|1239.6|1237.6|1239.4|1237.4|4
1752612300000|2025-07-15 20:45:00|1239.5|1237.5|1239.4|1237.4|1239.5|1237.5|1239.3|1237.3|9
1752612600000|2025-07-15 20:50:00|1239.5|1237.5|1239.4|1237.4|1239.5|1237.5|1239.2|1237.2|42
1752612900000|2025-07-15 20:55:00|1239.5|1237.5|1239.7|1237.7|1239.7|1237.7|1239.4|1237.4|44
1752616800000|2025-07-15 22:00:00|1239.6|1237.6|1240.2|1238.2|1240.3|1238.3|1239.6|1237.6|0
1752617100000|2025-07-15 22:05:00|1240.3|1238.3|1239.7|1237.7|1240.3|1238.3|1239.7|1237.7|0
1752617400000|2025-07-15 22:10:00|1239.8|1237.8|1239.2|1237.2|1239.8|1237.8|1239.1|1237.1|0
1752617700000|2025-07-15 22:15:00|1239.3|1237.3|1238.9|1236.9|1239.3|1237.3|1238.9|1236.9|0
1752618000000|2025-07-15 22:20:00|1239|1237|1239.2|1237.2|1239.3|1237.3|1239|1237|0
1752618300000|2025-07-15 22:25:00|1239.1|1237.1|1239.3|1237.3|1239.5|1237.5|1239.1|1237.1|0
1752618600000|2025-07-15 22:30:00|1239.2|1237.2|1238.1|1236.1|1239.3|1237.3|1237.8|1235.8|0
1752618900000|2025-07-15 22:35:00|1238.2|1236.2|1238.2|1236.2|1238.5|1236.5|1238.1|1236.1|0
1752619200000|2025-07-15 22:40:00|1238.3|1236.3|1238.5|1236.5|1238.5|1236.5|1238.3|1236.3|0
1752619500000|2025-07-15 22:45:00|1238.4|1236.4|1238.8|1236.8|1238.8|1236.8|1238|1236|0
1752619800000|2025-07-15 22:50:00|1238.7|1236.7|1238.8|1236.8|1238.8|1236.8|1238.3|1236.3|0
1752620100000|2025-07-15 22:55:00|1238.9|1236.9|1239|1237|1239.1|1237.1|1238.8|1236.8|0
1752620400000|2025-07-15 23:00:00|1238.9|1236.9|1238.8|1236.8|1238.9|1236.9|1238.6|1236.6|0
1752620700000|2025-07-15 23:05:00|1238.7|1236.7|1238.9|1236.9|1239|1237|1238.7|1236.7|0
1752621000000|2025-07-15 23:10:00|1239|1237|1239|1237|1239.2|1237.2|1238.8|1236.8|0
1752621300000|2025-07-15 23:15:00|1238.9|1236.9|1238.7|1236.7|1239|1237|1238.6|1236.6|0
1752621600000|2025-07-15 23:20:00|1238.2|1236.2|1238.5|1236.5|1238.8|1236.8|1238.1|1236.1|0
1752621900000|2025-07-15 23:25:00|1238.6|1236.6|1238.5|1236.5|1238.7|1236.7|1238.4|1236.4|0
1752622200000|2025-07-15 23:30:00|1238.6|1236.6|1238.9|1236.9|1239|1237|1238.5|1236.5|0
1752622500000|2025-07-15 23:35:00|1239|1237|1239.1|1237.1|1239.2|1237.2|1239|1237|0
1752622800000|2025-07-15 23:40:00|1239|1237|1239.2|1237.2|1239.2|1237.2|1238.9|1236.9|0
1752623100000|2025-07-15 23:45:00|1239.3|1237.3|1239.5|1237.5|1239.6|1237.6|1239.2|1237.2|0
1752623400000|2025-07-15 23:50:00|1239.4|1237.4|1239.1|1237.1|1239.6|1237.6|1239|1237|0
1752623700000|2025-07-15 23:55:00|1239.2|1237.2|1239.3|1237.3|1239.4|1237.4|1239|1237|0
1752624000000|2025-07-16 00:00:00|1240.4|1238.4|1238.6|1236.6|1240.4|1238.4|1238.6|1236.6|19
1752624300000|2025-07-16 00:05:00|1238.7|1236.7|1238.1|1236.1|1238.7|1236.7|1237.9|1235.9|24
1752624600000|2025-07-16 00:10:00|1238.4|1236.4|1237.6|1235.6|1238.4|1236.4|1237.5|1235.5|23
1752624900000|2025-07-16 00:15:00|1237.7|1235.7|1237.8|1235.8|1238.1|1236.1|1237.6|1235.6|33
1752625200000|2025-07-16 00:20:00|1237.7|1235.7|1237.9|1235.9|1237.9|1235.9|1237.7|1235.7|8
1752625500000|2025-07-16 00:25:00|1237.8|1235.8|1237.7|1235.7|1238|1236|1237.7|1235.7|5
1752625800000|2025-07-16 00:30:00|1237.8|1235.8|1238.6|1236.6|1238.9|1236.9|1237.8|1235.8|11
1752626100000|2025-07-16 00:35:00|1238.9|1236.9|1239.5|1237.5|1239.5|1237.5|1238.9|1236.9|10
1752626400000|2025-07-16 00:40:00|1239.7|1237.7|1239|1237|1239.8|1237.8|1239|1237|8
1752626700000|2025-07-16 00:45:00|1239.6|1237.6|1240|1238|1240.2|1238.2|1239.6|1237.6|17
1752627000000|2025-07-16 00:50:00|1239.7|1237.7|1240.1|1238.1|1240.1|1238.1|1239.7|1237.7|18
1752627300000|2025-07-16 00:55:00|1239.9|1237.9|1239.8|1237.8|1239.9|1237.9|1239.6|1237.6|13
1752627600000|2025-07-16 01:00:00|1240|1238|1240.9|1238.9|1240.9|1238.9|1240|1238|168
1752627900000|2025-07-16 01:05:00|1241|1239|1241.3|1239.3|1241.4|1239.4|1240.9|1238.9|46
1752628200000|2025-07-16 01:10:00|1241.4|1239.4|1241.8|1239.8|1241.9|1239.9|1241.3|1239.3|58
1752628500000|2025-07-16 01:15:00|1241.7|1239.7|1242.7|1240.7|1242.7|1240.7|1241.6|1239.6|69
1752628800000|2025-07-16 01:20:00|1242.8|1240.8|1243.8|1241.8|1244.6|1242.6|1242.7|1240.7|101
1752629100000|2025-07-16 01:25:00|1243.9|1241.9|1243.7|1241.7|1244|1242|1243.6|1241.6|63
1752629400000|2025-07-16 01:30:00|1243.6|1241.6|1244.2|1242.2|1244.8|1242.8|1243.2|1241.2|93
1752629700000|2025-07-16 01:35:00|1244.3|1242.3|1243.6|1241.6|1244.8|1242.8|1243.6|1241.6|107
1752630000000|2025-07-16 01:40:00|1243.7|1241.7|1245.3|1243.3|1245.3|1243.3|1243.4|1241.4|96
1752630300000|2025-07-16 01:45:00|1245.5|1243.5|1245.4|1243.4|1245.7|1243.7|1244.8|1242.8|63
1752630600000|2025-07-16 01:50:00|1245.7|1243.7|1246.8|1244.8|1246.8|1244.8|1245.6|1243.6|94
1752630900000|2025-07-16 01:55:00|1247|1245|1246.4|1244.4|1247.4|1245.4|1246.3|1244.3|301
1752631200000|2025-07-16 02:00:00|1246.5|1244.5|1246.3|1244.3|1247.1|1245.1|1246.3|1244.3|120
1752631500000|2025-07-16 02:05:00|1246.4|1244.4|1245.1|1243.1|1246.5|1244.5|1245.1|1243.1|92
1752631800000|2025-07-16 02:10:00|1245.2|1243.2|1244.1|1242.1|1245.2|1243.2|1244|1242|27
1752632100000|2025-07-16 02:15:00|1244.3|1242.3|1245.4|1243.4|1245.6|1243.6|1244.3|1242.3|31
1752632400000|2025-07-16 02:20:00|1245.6|1243.6|1245.7|1243.7|1246.4|1244.4|1245.6|1243.6|64
1752632700000|2025-07-16 02:25:00|1245.5|1243.5|1245|1243|1245.5|1243.5|1245|1243|13
1752633000000|2025-07-16 02:30:00|1244.5|1242.5|1244.5|1242.5|1244.7|1242.7|1244.2|1242.2|13
1752633300000|2025-07-16 02:35:00|1245|1243|1244.2|1242.2|1245|1243|1244.1|1242.1|24
1752633600000|2025-07-16 02:40:00|1244|1242|1243|1241|1244|1242|1243|1241|11
1752633900000|2025-07-16 02:45:00|1243.1|1241.1|1243|1241|1243.2|1241.2|1243|1241|22
1752634200000|2025-07-16 02:50:00|1242.9|1240.9|1242.4|1240.4|1242.9|1240.9|1242.2|1240.2|27
1752634500000|2025-07-16 02:55:00|1242.3|1240.3|1242.5|1240.5|1242.6|1240.6|1242.1|1240.1|14
1752634800000|2025-07-16 03:00:00|1242.6|1240.6|1243.2|1241.2|1243.3|1241.3|1242.6|1240.6|38
1752635100000|2025-07-16 03:05:00|1243|1241|1243.3|1241.3|1243.4|1241.4|1242.9|1240.9|19
1752635400000|2025-07-16 03:10:00|1243.2|1241.2|1243.8|1241.8|1243.8|1241.8|1243.2|1241.2|11
1752635700000|2025-07-16 03:15:00|1244|1242|1244|1242|1244.3|1242.3|1244|1242|8
1752636000000|2025-07-16 03:20:00|1244.2|1242.2|1243.6|1241.6|1244.2|1242.2|1243.6|1241.6|21
1752636300000|2025-07-16 03:25:00|1243.7|1241.7|1244.1|1242.1|1244.3|1242.3|1243.7|1241.7|8
1752636600000|2025-07-16 03:30:00|1244.6|1242.6|1245.2|1243.2|1245.3|1243.3|1244.5|1242.5|253
1752636900000|2025-07-16 03:35:00|1245.1|1243.1|1244|1242|1245.2|1243.2|1244|1242|25
1752637200000|2025-07-16 03:40:00|1243.9|1241.9|1243.8|1241.8|1244|1242|1243.5|1241.5|27
1752637500000|2025-07-16 03:45:00|1243.6|1241.6|1243.6|1241.6|1243.8|1241.8|1243.4|1241.4|40
1752637800000|2025-07-16 03:50:00|1243.7|1241.7|1243.8|1241.8|1243.8|1241.8|1243.7|1241.7|8
1752638100000|2025-07-16 03:55:00|1243.3|1241.3|1243.7|1241.7|1243.7|1241.7|1243|1241|16
1752638400000|2025-07-16 04:00:00|1243.5|1241.5|1243.6|1241.6|1243.8|1241.8|1243.5|1241.5|33
1752638700000|2025-07-16 04:05:00|1243.9|1241.9|1244|1242|1244.1|1242.1|1243.7|1241.7|12
1752639000000|2025-07-16 04:10:00|1243.9|1241.9|1243.6|1241.6|1243.9|1241.9|1243.6|1241.6|9
1752639300000|2025-07-16 04:15:00|1243.5|1241.5|1243.1|1241.1|1243.5|1241.5|1243|1241|12
1752639600000|2025-07-16 04:20:00|1243.4|1241.4|1243.3|1241.3|1243.4|1241.4|1242.9|1240.9|15
1752639900000|2025-07-16 04:25:00|1243.1|1241.1|1243.4|1241.4|1243.4|1241.4|1243.1|1241.1|13
1752640200000|2025-07-16 04:30:00|1243.2|1241.2|1243.3|1241.3|1243.4|1241.4|1243.2|1241.2|12
1752640500000|2025-07-16 04:35:00|1243.4|1241.4|1243.3|1241.3|1243.6|1241.6|1243.3|1241.3|18
1752640800000|2025-07-16 04:40:00|1243.5|1241.5|1243.4|1241.4|1243.5|1241.5|1243.3|1241.3|6
1752641100000|2025-07-16 04:45:00|1243|1241|1243.3|1241.3|1243.3|1241.3|1243|1241|12
1752641400000|2025-07-16 04:50:00|1243.1|1241.1|1243.1|1241.1|1243.1|1241.1|1242.9|1240.9|12
1752641700000|2025-07-16 04:55:00|1243.3|1241.3|1243.2|1241.2|1243.3|1241.3|1243.1|1241.1|14
1752642000000|2025-07-16 05:00:00|1243.5|1241.5|1242.7|1240.7|1243.9|1241.9|1242|1240|72
1752642300000|2025-07-16 05:05:00|1242.8|1240.8|1242.9|1240.9|1243.1|1241.1|1242.8|1240.8|10
1752642600000|2025-07-16 05:10:00|1242.7|1240.7|1242.6|1240.6|1242.7|1240.7|1242.3|1240.3|23
1752642900000|2025-07-16 05:15:00|1241.9|1239.9|1241.8|1239.8|1241.9|1239.9|1241.5|1239.5|45
1752643200000|2025-07-16 05:20:00|1241.9|1239.9|1241.3|1239.3|1242.2|1240.2|1241.3|1239.3|13
1752643500000|2025-07-16 05:25:00|1241.4|1239.4|1241.5|1239.5|1241.6|1239.6|1241.4|1239.4|20
1752643800000|2025-07-16 05:30:00|1241.8|1239.8|1242.3|1240.3|1242.3|1240.3|1241.8|1239.8|14
1752644100000|2025-07-16 05:35:00|1241.9|1239.9|1242.5|1240.5|1242.5|1240.5|1241.9|1239.9|22
1752644400000|2025-07-16 05:40:00|1242.3|1240.3|1242.2|1240.2|1242.4|1240.4|1242.1|1240.1|15
1752644700000|2025-07-16 05:45:00|1242|1240|1241.3|1239.3|1242.1|1240.1|1240.7|1238.7|83
1752645000000|2025-07-16 05:50:00|1241.6|1239.6|1241.2|1239.2|1241.8|1239.8|1240.9|1238.9|40
1752645300000|2025-07-16 05:55:00|1241|1239|1242.2|1240.2|1242.2|1240.2|1241|1239|18
1752645600000|2025-07-16 06:00:00|1242.1|1240.1|1242|1240|1242.4|1240.4|1241.8|1239.8|40
1752645900000|2025-07-16 06:05:00|1241.9|1239.9|1242.2|1240.2|1242.2|1240.2|1241.6|1239.6|29
1752646200000|2025-07-16 06:10:00|1241.9|1239.9|1242|1240|1242.4|1240.4|1241.9|1239.9|25
1752646500000|2025-07-16 06:15:00|1242.1|1240.1|1242.9|1240.9|1242.9|1240.9|1242.1|1240.1|31
1752646800000|2025-07-16 06:20:00|1242.7|1240.7|1242.7|1240.7|1242.8|1240.8|1242.5|1240.5|45
1752647100000|2025-07-16 06:25:00|1242.9|1240.9|1242|1240|1242.9|1240.9|1241.8|1239.8|38
1752647400000|2025-07-16 06:30:00|1241.8|1239.8|1241.6|1239.6|1241.9|1239.9|1241.3|1239.3|84
1752647700000|2025-07-16 06:35:00|1241.4|1239.4|1241.3|1239.3|1241.9|1239.9|1241.3|1239.3|71
1752648000000|2025-07-16 06:40:00|1241.4|1239.4|1241.8|1239.8|1241.9|1239.9|1241.2|1239.2|153
1752648300000|2025-07-16 06:45:00|1241.9|1239.9|1241.6|1239.6|1242|1240|1241.5|1239.5|67
1752648600000|2025-07-16 06:50:00|1241.4|1239.4|1241.2|1239.2|1241.5|1239.5|1241|1239|49
1752648900000|2025-07-16 06:55:00|1241.1|1239.1|1241.8|1239.8|1241.9|1239.9|1241|1239|105
1752649200000|2025-07-16 07:00:00|1241.6|1239.6|1241.4|1239.4|1242.3|1240.3|1241.4|1239.4|263
1752649500000|2025-07-16 07:05:00|1241.5|1239.5|1240.6|1238.6|1241.5|1239.5|1240.5|1238.5|185
1752649800000|2025-07-16 07:10:00|1240.7|1238.7|1240.8|1238.8|1241|1239|1240.2|1238.2|115
1752650100000|2025-07-16 07:15:00|1240.9|1238.9|1240.9|1238.9|1241.3|1239.3|1240.8|1238.8|64
1752650400000|2025-07-16 07:20:00|1240.8|1238.8|1240.6|1238.6|1241.2|1239.2|1240.6|1238.6|62
1752650700000|2025-07-16 07:25:00|1240.5|1238.5|1240.4|1238.4|1240.6|1238.6|1240.2|1238.2|95
1752651000000|2025-07-16 07:30:00|1240.5|1238.5|1239.9|1237.9|1240.7|1238.7|1239.8|1237.8|205
1752651300000|2025-07-16 07:35:00|1240|1238|1239.9|1237.9|1240.1|1238.1|1239.9|1237.9|183
1752651600000|2025-07-16 07:40:00|1240|1238|1239.7|1237.7|1240|1238|1239.6|1237.6|102
1752651900000|2025-07-16 07:45:00|1239.6|1237.6|1239.3|1237.3|1239.6|1237.6|1239.3|1237.3|60
1752652200000|2025-07-16 07:50:00|1239.2|1237.2|1239.4|1237.4|1239.5|1237.5|1239.1|1237.1|73
1752652500000|2025-07-16 07:55:00|1239.3|1237.3|1239.2|1237.2|1239.3|1237.3|1239.1|1237.1|68
1752652800000|2025-07-16 08:00:00|1239.3|1237.3|1239.6|1237.6|1239.6|1237.6|1239.2|1237.2|163
1752653100000|2025-07-16 08:05:00|1239.5|1237.5|1239.2|1237.2|1239.5|1237.5|1239.2|1237.2|89
1752653400000|2025-07-16 08:10:00|1239.3|1237.3|1239.8|1237.8|1239.9|1237.9|1239.3|1237.3|70
1752653700000|2025-07-16 08:15:00|1239.9|1237.9|1240|1238|1240|1238|1239.8|1237.8|35
1752654000000|2025-07-16 08:20:00|1240.2|1238.2|1240.3|1238.3|1240.5|1238.5|1240.2|1238.2|35
1752654300000|2025-07-16 08:25:00|1240.5|1238.5|1240.8|1238.8|1240.8|1238.8|1240.4|1238.4|81
1752654600000|2025-07-16 08:30:00|1240.7|1238.7|1240.3|1238.3|1241|1239|1240.3|1238.3|41
1752654900000|2025-07-16 08:35:00|1240.4|1238.4|1240.8|1238.8|1240.8|1238.8|1240.4|1238.4|29
1752655200000|2025-07-16 08:40:00|1241|1239|1241.6|1239.6|1241.6|1239.6|1241|1239|65
1752655500000|2025-07-16 08:45:00|1241.5|1239.5|1241.2|1239.2|1241.5|1239.5|1241.2|1239.2|19
1752655800000|2025-07-16 08:50:00|1241.1|1239.1|1240.9|1238.9|1241.2|1239.2|1240.7|1238.7|34
1752656100000|2025-07-16 08:55:00|1241|1239|1240.8|1238.8|1241|1239|1240.8|1238.8|19
1752656400000|2025-07-16 09:00:00|1240.9|1238.9|1240.1|1238.1|1240.9|1238.9|1240.1|1238.1|103
1752656700000|2025-07-16 09:05:00|1240|1238|1240|1238|1240.2|1238.2|1239.8|1237.8|67
1752657000000|2025-07-16 09:10:00|1239.9|1237.9|1239.9|1237.9|1240.1|1238.1|1239.8|1237.8|37
1752657300000|2025-07-16 09:15:00|1239.8|1237.8|1240|1238|1240.1|1238.1|1239.8|1237.8|45
1752657600000|2025-07-16 09:20:00|1240.1|1238.1|1239.7|1237.7|1240.2|1238.2|1239.7|1237.7|67
1752657900000|2025-07-16 09:25:00|1239.8|1237.8|1239.3|1237.3|1239.9|1237.9|1239.3|1237.3|80
1752658200000|2025-07-16 09:30:00|1239.4|1237.4|1238.9|1236.9|1239.4|1237.4|1238.9|1236.9|78
1752658500000|2025-07-16 09:35:00|1239|1237|1239.2|1237.2|1239.2|1237.2|1238.9|1236.9|78
1752658800000|2025-07-16 09:40:00|1239.1|1237.1|1239|1237|1239.2|1237.2|1238.7|1236.7|103
1752659100000|2025-07-16 09:45:00|1238.9|1236.9|1239.1|1237.1|1239.1|1237.1|1238.8|1236.8|62
1752659400000|2025-07-16 09:50:00|1239.4|1237.4|1239.3|1237.3|1239.4|1237.4|1239.2|1237.2|89
1752659700000|2025-07-16 09:55:00|1239.2|1237.2|1239.4|1237.4|1239.5|1237.5|1239.2|1237.2|49
1752660000000|2025-07-16 10:00:00|1239.3|1237.3|1239.4|1237.4|1239.4|1237.4|1239.2|1237.2|24
1752660300000|2025-07-16 10:05:00|1239.3|1237.3|1239.6|1237.6|1239.7|1237.7|1239.3|1237.3|50
1752660600000|2025-07-16 10:10:00|1239.4|1237.4|1239.4|1237.4|1239.4|1237.4|1239.3|1237.3|21
1752660900000|2025-07-16 10:15:00|1239.3|1237.3|1239.5|1237.5|1239.5|1237.5|1239.2|1237.2|37
1752661200000|2025-07-16 10:20:00|1239.6|1237.6|1239.5|1237.5|1239.6|1237.6|1239.2|1237.2|24
1752661500000|2025-07-16 10:25:00|1239.4|1237.4|1239.3|1237.3|1239.5|1237.5|1239.3|1237.3|11
1752661800000|2025-07-16 10:30:00|1239.4|1237.4|1239.6|1237.6|1240.2|1238.2|1239.4|1237.4|113
1752662100000|2025-07-16 10:35:00|1239.7|1237.7|1239.7|1237.7|1239.8|1237.8|1239.7|1237.7|31
1752662400000|2025-07-16 10:40:00|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1239.6|1237.6|20
1752662700000|2025-07-16 10:45:00|1239.9|1237.9|1239.7|1237.7|1239.9|1237.9|1239.7|1237.7|56
1752663000000|2025-07-16 10:50:00|1239.5|1237.5|1239.5|1237.5|1239.7|1237.7|1239.5|1237.5|23
1752663300000|2025-07-16 10:55:00|1239.6|1237.6|1239.6|1237.6|1239.7|1237.7|1239.5|1237.5|23
1752663600000|2025-07-16 11:00:00|1239.3|1237.3|1240|1238|1240|1238|1239.2|1237.2|81
1752663900000|2025-07-16 11:05:00|1239.9|1237.9|1239.7|1237.7|1240|1238|1239.7|1237.7|45
1752664200000|2025-07-16 11:10:00|1239.5|1237.5|1239.4|1237.4|1239.5|1237.5|1239.2|1237.2|64
1752664500000|2025-07-16 11:15:00|1239.3|1237.3|1239.2|1237.2|1239.4|1237.4|1239.2|1237.2|55
1752664800000|2025-07-16 11:20:00|1239.3|1237.3|1239.4|1237.4|1239.4|1237.4|1239.2|1237.2|56
1752665100000|2025-07-16 11:25:00|1239.5|1237.5|1239|1237|1239.5|1237.5|1238.9|1236.9|90
1752665400000|2025-07-16 11:30:00|1238.9|1236.9|1238.9|1236.9|1238.9|1236.9|1238.8|1236.8|30
1752665700000|2025-07-16 11:35:00|1239|1237|1238.8|1236.8|1239.1|1237.1|1238.7|1236.7|39
1752666000000|2025-07-16 11:40:00|1238.9|1236.9|1239|1237|1239.1|1237.1|1238.9|1236.9|14
1752666300000|2025-07-16 11:45:00|1238.9|1236.9|1238.5|1236.5|1238.9|1236.9|1238.5|1236.5|170
1752666600000|2025-07-16 11:50:00|1238.6|1236.6|1238.7|1236.7|1238.7|1236.7|1238.5|1236.5|159
1752666900000|2025-07-16 11:55:00|1238.6|1236.6|1238.7|1236.7|1238.8|1236.8|1238.4|1236.4|173
1752667200000|2025-07-16 12:00:00|1238.8|1236.8|1239|1237|1239|1237|1238.4|1236.4|152
1752667500000|2025-07-16 12:05:00|1239.1|1237.1|1239.2|1237.2|1239.2|1237.2|1239|1237|64
1752667800000|2025-07-16 12:10:00|1239.3|1237.3|1239.3|1237.3|1239.6|1237.6|1239.2|1237.2|69
1752668100000|2025-07-16 12:15:00|1239.2|1237.2|1239.1|1237.1|1239.5|1237.5|1239.1|1237.1|76
1752668400000|2025-07-16 12:20:00|1239.2|1237.2|1238.6|1236.6|1239.2|1237.2|1238.5|1236.5|110
1752668700000|2025-07-16 12:25:00|1238.7|1236.7|1239|1237|1239|1237|1238.5|1236.5|114
1752669000000|2025-07-16 12:30:00|1239.1|1237.1|1240.3|1238.3|1241.5|1239.5|1239.1|1237.1|378
1752669300000|2025-07-16 12:35:00|1240.5|1238.5|1241.1|1239.1|1241.3|1239.3|1240.3|1238.3|129
1752669600000|2025-07-16 12:40:00|1241|1239|1241|1239|1241.2|1239.2|1240.6|1238.6|320
1752669900000|2025-07-16 12:45:00|1241.1|1239.1|1240.9|1238.9|1241.2|1239.2|1240.9|1238.9|102
1752670200000|2025-07-16 12:50:00|1240.8|1238.8|1240.1|1238.1|1241|1239|1239.9|1237.9|304
1752670500000|2025-07-16 12:55:00|1240|1238|1239.8|1237.8|1240|1238|1239.2|1237.2|178
1752670800000|2025-07-16 13:00:00|1239.7|1237.7|1239.7|1237.7|1240|1238|1239.6|1237.6|194
1752671100000|2025-07-16 13:05:00|1239.6|1237.6|1239.4|1237.4|1239.7|1237.7|1239.4|1237.4|120
1752671400000|2025-07-16 13:10:00|1239.2|1237.2|1239.7|1237.7|1239.7|1237.7|1239|1237|142
1752671700000|2025-07-16 13:15:00|1239.8|1237.8|1239.5|1237.5|1239.8|1237.8|1239.2|1237.2|185
1752672000000|2025-07-16 13:20:00|1239.4|1237.4|1239.6|1237.6|1239.6|1237.6|1239|1237|144
1752672300000|2025-07-16 13:25:00|1239.5|1237.5|1239.3|1237.3|1239.7|1237.7|1238.9|1236.9|536
1752672600000|2025-07-16 13:30:00|1238.6|1238.1|1236.5|1236|1238.8|1238.3|1236.4|1235.9|6370
1752672900000|2025-07-16 13:35:00|1236.6|1236.1|1236.9|1236.4|1237.2|1236.7|1236.1|1235.6|1917
1752673200000|2025-07-16 13:40:00|1236.8|1236.3|1236.2|1235.7|1236.9|1236.4|1235.9|1235.4|1525
1752673500000|2025-07-16 13:45:00|1236.1|1235.6|1234.5|1234|1236.3|1235.8|1234.5|1234|1504
1752673800000|2025-07-16 13:50:00|1234.6|1234.1|1234.9|1234.4|1235.4|1234.9|1233.9|1233.4|1057
1752674100000|2025-07-16 13:55:00|1235|1234.5|1235.6|1235.1|1236|1235.5|1234.9|1234.4|1352
1752674400000|2025-07-16 14:00:00|1235.7|1235.2|1236|1235.5|1236.2|1235.7|1235.4|1234.9|1271
1752674700000|2025-07-16 14:05:00|1236.1|1235.6|1235.9|1235.4|1236.2|1235.7|1235.3|1234.8|897
1752675000000|2025-07-16 14:10:00|1236|1235.5|1235.4|1234.9|1236.1|1235.6|1235.4|1234.9|683
1752675300000|2025-07-16 14:15:00|1235.5|1235|1235.4|1234.9|1235.5|1235|1234.8|1234.3|843
1752675600000|2025-07-16 14:20:00|1235.3|1234.8|1235.8|1235.3|1235.9|1235.4|1235.3|1234.8|986
1752675900000|2025-07-16 14:25:00|1235.9|1235.4|1235.8|1235.3|1235.9|1235.4|1235.2|1234.7|1101
1752676200000|2025-07-16 14:30:00|1235.7|1235.2|1235.3|1234.8|1236.3|1235.8|1235.3|1234.8|756
1752676500000|2025-07-16 14:35:00|1235.4|1234.9|1234.7|1234.2|1235.4|1234.9|1234.4|1233.9|742
1752676800000|2025-07-16 14:40:00|1234.6|1234.1|1235.1|1234.6|1235.2|1234.7|1234.6|1234.1|1589
1752677100000|2025-07-16 14:45:00|1235.2|1234.7|1235.7|1235.2|1235.8|1235.3|1235.2|1234.7|1140
1752677400000|2025-07-16 14:50:00|1235.8|1235.3|1236.1|1235.6|1236.4|1235.9|1235.3|1234.8|4061
1752677700000|2025-07-16 14:55:00|1236|1235.5|1235.9|1235.4|1237.5|1237|1235.6|1235.1|2454
1752678000000|2025-07-16 15:00:00|1236.1|1235.6|1238.2|1237.7|1238.7|1238.2|1236|1235.5|1629
1752678300000|2025-07-16 15:05:00|1238.3|1237.8|1239.1|1238.6|1239.5|1239|1238.2|1237.7|1461
1752678600000|2025-07-16 15:10:00|1239.2|1238.7|1239.7|1239.2|1239.9|1239.4|1239.2|1238.7|1195
1752678900000|2025-07-16 15:15:00|1239.8|1239.3|1239.3|1238.8|1240.4|1239.9|1238.7|1238.2|4285
1752679200000|2025-07-16 15:20:00|1239.4|1238.9|1239.4|1238.9|1240.8|1240.3|1239.2|1238.7|3474
1752679500000|2025-07-16 15:25:00|1239.5|1239|1241.5|1241|1242|1241.5|1239.5|1239|2803
1752679800000|2025-07-16 15:30:00|1241.4|1240.9|1240.2|1239.7|1241.7|1241.2|1240.1|1239.6|3226
1752680100000|2025-07-16 15:35:00|1240.1|1239.6|1239.1|1238.6|1240.1|1239.6|1238|1237.5|1294
1752680400000|2025-07-16 15:40:00|1239.2|1238.7|1240.7|1240.2|1241.1|1240.6|1238.9|1238.4|916
1752680700000|2025-07-16 15:45:00|1240.8|1240.3|1240.6|1240.1|1241|1240.5|1239.6|1239.1|1250
1752681000000|2025-07-16 15:50:00|1240.7|1240.2|1240.8|1240.3|1241.3|1240.8|1239.9|1239.4|995
1752681300000|2025-07-16 15:55:00|1241|1240.5|1240|1239.5|1241.8|1241.3|1239.5|1239|5984
1752681600000|2025-07-16 16:00:00|1239.9|1239.4|1239.4|1238.9|1240.2|1239.7|1238.8|1238.3|629
1752681900000|2025-07-16 16:05:00|1239.6|1239.1|1240.1|1239.6|1240.8|1240.3|1239.5|1239|495
1752682200000|2025-07-16 16:10:00|1240.3|1239.8|1240.9|1240.4|1241.5|1241|1239.6|1239.1|601
1752682500000|2025-07-16 16:15:00|1241|1240.5|1240.5|1240|1241|1240.5|1240.4|1239.9|255
1752682800000|2025-07-16 16:20:00|1240.4|1239.9|1240.1|1239.6|1240.4|1239.9|1239.4|1238.9|166
1752683100000|2025-07-16 16:25:00|1240|1239.5|1240.5|1240|1240.5|1240|1239.8|1239.3|190
1752683400000|2025-07-16 16:30:00|1240.3|1239.8|1240.4|1239.9|1241|1240.5|1240.2|1239.7|426
1752683700000|2025-07-16 16:35:00|1240.6|1240.1|1240.8|1240.3|1240.9|1240.4|1240|1239.5|241
1752684000000|2025-07-16 16:40:00|1240.9|1240.4|1240.6|1240.1|1241|1240.5|1240.5|1240|285
1752684300000|2025-07-16 16:45:00|1240.5|1240|1241.7|1241.2|1241.8|1241.3|1240.2|1239.7|260
1752684600000|2025-07-16 16:50:00|1241.8|1241.3|1242.2|1241.7|1242.3|1241.8|1241.8|1241.3|350
1752684900000|2025-07-16 16:55:00|1242.3|1241.8|1242.3|1241.8|1242.3|1241.8|1242.1|1241.6|168
1752685200000|2025-07-16 17:00:00|1242.2|1241.7|1242.9|1242.4|1243|1242.5|1242.2|1241.7|335
1752685500000|2025-07-16 17:05:00|1243|1242.5|1244.2|1243.7|1244.5|1244|1242.9|1242.4|460
1752685800000|2025-07-16 17:10:00|1244.1|1243.6|1244.2|1243.7|1244.7|1244.2|1244.1|1243.6|519
1752686100000|2025-07-16 17:15:00|1244.1|1243.6|1244.1|1243.6|1244.2|1243.7|1243.6|1243.1|543
1752686400000|2025-07-16 17:20:00|1244.2|1243.7|1244.2|1243.7|1244.2|1243.7|1243.7|1243.2|568
1752686700000|2025-07-16 17:25:00|1244.1|1243.6|1244|1243.5|1244.5|1244|1243.9|1243.4|1035
1752687000000|2025-07-16 17:30:00|1244.1|1243.6|1244|1243.5|1244.4|1243.9|1243.8|1243.3|888
1752687300000|2025-07-16 17:35:00|1244.1|1243.6|1244.6|1244.1|1244.7|1244.2|1243.9|1243.4|686
1752687600000|2025-07-16 17:40:00|1244.5|1244|1244.3|1243.8|1244.5|1244|1244|1243.5|322
1752687900000|2025-07-16 17:45:00|1244.2|1243.7|1245.1|1244.6|1245.3|1244.8|1244.2|1243.7|549
1752688200000|2025-07-16 17:50:00|1245|1244.5|1244.4|1243.9|1245.1|1244.6|1244.2|1243.7|469
1752688500000|2025-07-16 17:55:00|1244.3|1243.8|1244|1243.5|1244.4|1243.9|1243.8|1243.3|95
1752688800000|2025-07-16 18:00:00|1244.1|1243.6|1243.7|1243.2|1244.1|1243.6|1243.6|1243.1|153
1752689100000|2025-07-16 18:05:00|1243.6|1243.1|1243.7|1243.2|1244.1|1243.6|1243.5|1243|202
1752689400000|2025-07-16 18:10:00|1243.6|1243.1|1243.7|1243.2|1243.7|1243.2|1243.4|1242.9|164
1752689700000|2025-07-16 18:15:00|1243.8|1243.3|1243.5|1243|1244|1243.5|1243.4|1242.9|116
1752690000000|2025-07-16 18:20:00|1243.4|1242.9|1243.9|1243.4|1244|1243.5|1243.3|1242.8|106
1752690300000|2025-07-16 18:25:00|1243.8|1243.3|1243.4|1242.9|1243.8|1243.3|1243.3|1242.8|178
1752690600000|2025-07-16 18:30:00|1243.3|1242.8|1244.1|1243.6|1244.2|1243.7|1243.3|1242.8|179
1752690900000|2025-07-16 18:35:00|1244.2|1243.7|1244.4|1243.9|1244.4|1243.9|1244.1|1243.6|146
1752691200000|2025-07-16 18:40:00|1244.3|1243.8|1244.4|1243.9|1244.6|1244.1|1244.2|1243.7|337
1752691500000|2025-07-16 18:45:00|1244.3|1243.8|1244.7|1244.2|1244.9|1244.4|1244.3|1243.8|411
1752691800000|2025-07-16 18:50:00|1244.6|1244.1|1244.6|1244.1|1244.9|1244.4|1244.5|1244|229
1752692100000|2025-07-16 18:55:00|1244.5|1244|1245|1244.5|1245|1244.5|1244.5|1244|246
1752692400000|2025-07-16 19:00:00|1244.9|1244.4|1244.8|1244.3|1245.2|1244.7|1244.7|1244.2|388
1752692700000|2025-07-16 19:05:00|1244.7|1244.2|1245.2|1244.7|1245.2|1244.7|1244.6|1244.1|232
1752693000000|2025-07-16 19:10:00|1245.1|1244.6|1244.9|1244.4|1245.2|1244.7|1244.7|1244.2|228
1752693300000|2025-07-16 19:15:00|1244.8|1244.3|1244.9|1244.4|1245|1244.5|1244.6|1244.1|178
1752693600000|2025-07-16 19:20:00|1244.8|1244.3|1245|1244.5|1245.1|1244.6|1244.8|1244.3|160
1752693900000|2025-07-16 19:25:00|1244.9|1244.4|1245.3|1244.8|1245.3|1244.8|1244.9|1244.4|192
1752694200000|2025-07-16 19:30:00|1245.1|1244.6|1245.1|1244.6|1245.3|1244.8|1245|1244.5|137
1752694500000|2025-07-16 19:35:00|1245.3|1244.8|1245.4|1244.9|1245.4|1244.9|1245|1244.5|174
1752694800000|2025-07-16 19:40:00|1245.3|1244.8|1245.2|1244.7|1245.6|1245.1|1245.1|1244.6|651
1752695100000|2025-07-16 19:45:00|1245.1|1244.6|1245.2|1244.7|1245.4|1244.9|1245|1244.5|675
1752695400000|2025-07-16 19:50:00|1245.3|1244.8|1245.2|1244.7|1245.3|1244.8|1244.9|1244.4|1218
1752695700000|2025-07-16 19:55:00|1245.3|1244.8|1245.5|1245|1245.8|1245.3|1245.2|1244.7|6515
1752696000000|2025-07-16 20:00:00|1246|1244|1246.1|1244.1|1246.2|1244.2|1245.7|1243.7|722
1752696300000|2025-07-16 20:05:00|1246|1244|1246|1244|1246|1244|1245.9|1243.9|15
1752696600000|2025-07-16 20:10:00|1245.9|1243.9|1246.2|1244.2|1246.2|1244.2|1245.9|1243.9|447
1752696900000|2025-07-16 20:15:00|1246|1244|1245.9|1243.9|1246|1244|1245.8|1243.8|28
1752697200000|2025-07-16 20:20:00|1245.7|1243.7|1245.7|1243.7|1245.8|1243.8|1245.6|1243.6|6
1752697500000|2025-07-16 20:25:00|1245.8|1243.8|1245.8|1243.8|1245.8|1243.8|1245.8|1243.8|9
1752697800000|2025-07-16 20:30:00|1245.7|1243.7|1245.7|1243.7|1245.9|1243.9|1245.7|1243.7|4
1752698100000|2025-07-16 20:35:00|1245.8|1243.8|1245.9|1243.9|1245.9|1243.9|1245.7|1243.7|7
1752698400000|2025-07-16 20:40:00|1245.7|1243.7|1246.3|1244.3|1246.3|1244.3|1245.7|1243.7|212
1752698700000|2025-07-16 20:45:00|1246.1|1244.1|1245.9|1243.9|1246.1|1244.1|1245.8|1243.8|41
1752699000000|2025-07-16 20:50:00|1245.8|1243.8|1246.1|1244.1|1246.1|1244.1|1245.4|1243.4|71
1752699300000|2025-07-16 20:55:00|1245.7|1243.7|1245.7|1243.7|1245.7|1243.7|1245.7|1243.7|12
1752700800000|2025-07-16 21:20:00|1245.9|1243.9|1245.9|1243.9|1245.9|1243.9|1245.9|1243.9|0
1752703200000|2025-07-16 22:00:00|1246.1|1244.1|1245.4|1243.4|1246.1|1244.1|1245.3|1243.3|0
1752703500000|2025-07-16 22:05:00|1245.5|1243.5|1245.3|1243.3|1245.5|1243.5|1245.3|1243.3|0
1752703800000|2025-07-16 22:10:00|1245.4|1243.4|1245|1243|1245.4|1243.4|1244.7|1242.7|0
1752704100000|2025-07-16 22:15:00|1245.1|1243.1|1245.2|1243.2|1245.3|1243.3|1244.9|1242.9|0
1752704400000|2025-07-16 22:20:00|1245.1|1243.1|1245.2|1243.2|1245.3|1243.3|1245.1|1243.1|0
1752704700000|2025-07-16 22:25:00|1245.3|1243.3|1244.8|1242.8|1245.3|1243.3|1244.8|1242.8|0
1752705000000|2025-07-16 22:30:00|1244.7|1242.7|1244.8|1242.8|1245|1243|1244.7|1242.7|0
1752705300000|2025-07-16 22:35:00|1244.7|1242.7|1244.7|1242.7|1244.9|1242.9|1244.6|1242.6|0
1752705600000|2025-07-16 22:40:00|1244.6|1242.6|1244.7|1242.7|1244.7|1242.7|1244.5|1242.5|0
1752705900000|2025-07-16 22:45:00|1244.6|1242.6|1244.6|1242.6|1244.8|1242.8|1244.5|1242.5|0
1752706200000|2025-07-16 22:50:00|1244.5|1242.5|1244.5|1242.5|1244.7|1242.7|1244.5|1242.5|0
1752706500000|2025-07-16 22:55:00|1244.4|1242.4|1244.5|1242.5|1244.7|1242.7|1244.3|1242.3|0
1752706800000|2025-07-16 23:00:00|1244.6|1242.6|1244.8|1242.8|1244.8|1242.8|1244.5|1242.5|0
1752707100000|2025-07-16 23:05:00|1244.7|1242.7|1244.6|1242.6|1244.9|1242.9|1244.6|1242.6|0
1752707400000|2025-07-16 23:10:00|1244.7|1242.7|1244.7|1242.7|1244.8|1242.8|1244.6|1242.6|0
1752707700000|2025-07-16 23:15:00|1244.6|1242.6|1244.5|1242.5|1244.7|1242.7|1244.5|1242.5|0
1752708000000|2025-07-16 23:20:00|1244.4|1242.4|1244.5|1242.5|1244.5|1242.5|1244.3|1242.3|0
1752708300000|2025-07-16 23:25:00|1244.4|1242.4|1244.6|1242.6|1244.6|1242.6|1244.4|1242.4|0
1752708600000|2025-07-16 23:30:00|1244.5|1242.5|1244.4|1242.4|1244.5|1242.5|1244.3|1242.3|0
1752708900000|2025-07-16 23:35:00|1244.5|1242.5|1244.5|1242.5|1244.6|1242.6|1244.4|1242.4|0
1752709200000|2025-07-16 23:40:00|1244.6|1242.6|1244.8|1242.8|1244.9|1242.9|1244.5|1242.5|0
1752709500000|2025-07-16 23:45:00|1244.7|1242.7|1244.7|1242.7|1244.9|1242.9|1244.7|1242.7|0
1752709800000|2025-07-16 23:50:00|1244.6|1242.6|1244.6|1242.6|1244.7|1242.7|1244.5|1242.5|0
1752710100000|2025-07-16 23:55:00|1244.7|1242.7|1244.6|1242.6|1244.7|1242.7|1244.5|1242.5|0
1752710400000|2025-07-17 00:00:00|1242.7|1240.7|1242.8|1240.8|1244.4|1242.4|1242.6|1240.6|182
1752710700000|2025-07-17 00:05:00|1242.7|1240.7|1241.5|1239.5|1242.7|1240.7|1241.4|1239.4|213
1752711000000|2025-07-17 00:10:00|1241.4|1239.4|1241|1239|1241.6|1239.6|1241|1239|27
1752711300000|2025-07-17 00:15:00|1241.1|1239.1|1240.6|1238.6|1241.2|1239.2|1240.4|1238.4|64
1752711600000|2025-07-17 00:20:00|1240.7|1238.7|1240.9|1238.9|1241.2|1239.2|1240.6|1238.6|103
1752711900000|2025-07-17 00:25:00|1241.1|1239.1|1241.5|1239.5|1241.5|1239.5|1241|1239|38
1752712200000|2025-07-17 00:30:00|1241.7|1239.7|1240.6|1238.6|1241.7|1239.7|1240.6|1238.6|62
1752712500000|2025-07-17 00:35:00|1240.5|1238.5|1240.3|1238.3|1240.5|1238.5|1239.8|1237.8|149
1752712800000|2025-07-17 00:40:00|1240.4|1238.4|1239.9|1237.9|1240.5|1238.5|1239.9|1237.9|72
1752713100000|2025-07-17 00:45:00|1240.1|1238.1|1239.7|1237.7|1240.1|1238.1|1239.3|1237.3|75
1752713400000|2025-07-17 00:50:00|1239.6|1237.6|1240.3|1238.3|1240.4|1238.4|1239.6|1237.6|39
1752713700000|2025-07-17 00:55:00|1239.9|1237.9|1241.2|1239.2|1241.2|1239.2|1239.8|1237.8|26
1752714000000|2025-07-17 01:00:00|1241.3|1239.3|1241.4|1239.4|1241.7|1239.7|1241.1|1239.1|72
1752714300000|2025-07-17 01:05:00|1241.1|1239.1|1241.7|1239.7|1241.7|1239.7|1241|1239|39
1752714600000|2025-07-17 01:10:00|1241.8|1239.8|1242.6|1240.6|1242.6|1240.6|1241.8|1239.8|34
1752714900000|2025-07-17 01:15:00|1242.5|1240.5|1241.8|1239.8|1242.6|1240.6|1241.8|1239.8|78
1752715200000|2025-07-17 01:20:00|1241.6|1239.6|1241.5|1239.5|1241.8|1239.8|1241.2|1239.2|52
1752715500000|2025-07-17 01:25:00|1241.2|1239.2|1240.3|1238.3|1241.2|1239.2|1240.3|1238.3|16
1752715800000|2025-07-17 01:30:00|1240.4|1238.4|1239.6|1237.6|1240.4|1238.4|1239.2|1237.2|120
1752716100000|2025-07-17 01:35:00|1239.5|1237.5|1239.7|1237.7|1239.7|1237.7|1238.5|1236.5|115
1752716400000|2025-07-17 01:40:00|1239.8|1237.8|1242|1240|1242.2|1240.2|1239.7|1237.7|169
1752716700000|2025-07-17 01:45:00|1242.1|1240.1|1241.3|1239.3|1242.1|1240.1|1241|1239|81
1752717000000|2025-07-17 01:50:00|1241.7|1239.7|1241.8|1239.8|1242|1240|1241.2|1239.2|23
1752717300000|2025-07-17 01:55:00|1241.9|1239.9|1241.9|1239.9|1242.2|1240.2|1241.4|1239.4|18
1752717600000|2025-07-17 02:00:00|1241.6|1239.6|1240.7|1238.7|1241.6|1239.6|1240.7|1238.7|58
1752717900000|2025-07-17 02:05:00|1240.4|1238.4|1240.2|1238.2|1240.9|1238.9|1240.1|1238.1|131
1752718200000|2025-07-17 02:10:00|1240.3|1238.3|1240.6|1238.6|1240.6|1238.6|1239.7|1237.7|27
1752718500000|2025-07-17 02:15:00|1240.3|1238.3|1240|1238|1240.4|1238.4|1239.8|1237.8|18
1752718800000|2025-07-17 02:20:00|1239.6|1237.6|1239.8|1237.8|1239.8|1237.8|1239|1237|21
1752719100000|2025-07-17 02:25:00|1239.5|1237.5|1240.4|1238.4|1240.4|1238.4|1239.5|1237.5|20
1752719400000|2025-07-17 02:30:00|1239.8|1237.8|1239.3|1237.3|1239.9|1237.9|1239.3|1237.3|13
1752719700000|2025-07-17 02:35:00|1239.5|1237.5|1240|1238|1240|1238|1239.4|1237.4|48
1752720000000|2025-07-17 02:40:00|1240.1|1238.1|1239.7|1237.7|1240.1|1238.1|1239.4|1237.4|7
1752720300000|2025-07-17 02:45:00|1239.4|1237.4|1239|1237|1239.4|1237.4|1239|1237|11
1752720600000|2025-07-17 02:50:00|1239.1|1237.1|1240.1|1238.1|1240.1|1238.1|1239.1|1237.1|21
1752720900000|2025-07-17 02:55:00|1239.4|1237.4|1239.4|1237.4|1239.5|1237.5|1239|1237|10
1752721200000|2025-07-17 03:00:00|1239.2|1237.2|1238.6|1236.6|1239.2|1237.2|1238.2|1236.2|82
1752721500000|2025-07-17 03:05:00|1238.7|1236.7|1238.7|1236.7|1239|1237|1238.6|1236.6|15
1752721800000|2025-07-17 03:10:00|1238.5|1236.5|1238.6|1236.6|1238.6|1236.6|1238.2|1236.2|36
1752722100000|2025-07-17 03:15:00|1238.7|1236.7|1239.1|1237.1|1239.3|1237.3|1238.7|1236.7|23
1752722400000|2025-07-17 03:20:00|1239.2|1237.2|1239.6|1237.6|1239.7|1237.7|1239.2|1237.2|8
1752722700000|2025-07-17 03:25:00|1239.8|1237.8|1240.1|1238.1|1240.2|1238.2|1239.5|1237.5|15
1752723000000|2025-07-17 03:30:00|1240|1238|1239.1|1237.1|1240|1238|1239|1237|7
1752723300000|2025-07-17 03:35:00|1239.2|1237.2|1240.2|1238.2|1240.2|1238.2|1239.2|1237.2|10
1752723600000|2025-07-17 03:40:00|1240|1238|1241.1|1239.1|1241.1|1239.1|1239.9|1237.9|32
1752723900000|2025-07-17 03:45:00|1240.9|1238.9|1241.3|1239.3|1241.4|1239.4|1240.7|1238.7|17
1752724200000|2025-07-17 03:50:00|1241.2|1239.2|1241.3|1239.3|1241.4|1239.4|1240.8|1238.8|36
1752724500000|2025-07-17 03:55:00|1241.2|1239.2|1241.6|1239.6|1241.6|1239.6|1241.2|1239.2|18
1752724800000|2025-07-17 04:00:00|1241.5|1239.5|1241.1|1239.1|1241.5|1239.5|1241.1|1239.1|29
1752725100000|2025-07-17 04:05:00|1241|1239|1241.1|1239.1|1241.1|1239.1|1240.5|1238.5|147
1752725400000|2025-07-17 04:10:00|1240.9|1238.9|1240.9|1238.9|1241.1|1239.1|1240.9|1238.9|6
1752725700000|2025-07-17 04:15:00|1240.6|1238.6|1240.5|1238.5|1240.7|1238.7|1240.5|1238.5|17
1752726000000|2025-07-17 04:20:00|1240.6|1238.6|1240.7|1238.7|1240.7|1238.7|1240.6|1238.6|16
1752726300000|2025-07-17 04:25:00|1240.6|1238.6|1240.5|1238.5|1240.7|1238.7|1240.5|1238.5|10
1752726600000|2025-07-17 04:30:00|1240.6|1238.6|1240.9|1238.9|1241|1239|1240.6|1238.6|33
1752726900000|2025-07-17 04:35:00|1240.8|1238.8|1241|1239|1241|1239|1240.8|1238.8|14
1752727200000|2025-07-17 04:40:00|1240.9|1238.9|1241.1|1239.1|1241.1|1239.1|1240.9|1238.9|4
1752727500000|2025-07-17 04:45:00|1240.9|1238.9|1240.7|1238.7|1240.9|1238.9|1240.6|1238.6|15
1752727800000|2025-07-17 04:50:00|1241.1|1239.1|1241.7|1239.7|1241.8|1239.8|1241.1|1239.1|29
1752728100000|2025-07-17 04:55:00|1241.6|1239.6|1241.8|1239.8|1241.9|1239.9|1241.4|1239.4|12
1752728400000|2025-07-17 05:00:00|1241.9|1239.9|1242.2|1240.2|1242.6|1240.6|1241.5|1239.5|30
1752728700000|2025-07-17 05:05:00|1242.3|1240.3|1241.7|1239.7|1242.3|1240.3|1241.7|1239.7|180
1752729000000|2025-07-17 05:10:00|1241.6|1239.6|1242.1|1240.1|1242.1|1240.1|1241.5|1239.5|9
1752729300000|2025-07-17 05:15:00|1242|1240|1242.5|1240.5|1242.5|1240.5|1242|1240|9
1752729600000|2025-07-17 05:20:00|1242.7|1240.7|1242.7|1240.7|1243|1241|1242.6|1240.6|14
1752729900000|2025-07-17 05:25:00|1242.8|1240.8|1243|1241|1243.2|1241.2|1242.6|1240.6|66
1752730200000|2025-07-17 05:30:00|1242.8|1240.8|1243.5|1241.5|1243.8|1241.8|1242.8|1240.8|205
1752730500000|2025-07-17 05:35:00|1243.6|1241.6|1244.5|1242.5|1244.8|1242.8|1243.6|1241.6|96
1752730800000|2025-07-17 05:40:00|1244.1|1242.1|1244.3|1242.3|1244.9|1242.9|1244|1242|37
1752731100000|2025-07-17 05:45:00|1244|1242|1244.2|1242.2|1244.5|1242.5|1243.8|1241.8|80
1752731400000|2025-07-17 05:50:00|1244.1|1242.1|1244.2|1242.2|1244.6|1242.6|1244|1242|15
1752731700000|2025-07-17 05:55:00|1244.3|1242.3|1243.6|1241.6|1244.3|1242.3|1243.5|1241.5|58
1752732000000|2025-07-17 06:00:00|1243.9|1241.9|1244.5|1242.5|1244.9|1242.9|1243.9|1241.9|67
1752732300000|2025-07-17 06:05:00|1244.4|1242.4|1246.6|1244.6|1247.1|1245.1|1244.4|1242.4|325
1752732600000|2025-07-17 06:10:00|1246.5|1244.5|1245.8|1243.8|1246.6|1244.6|1245.7|1243.7|192
1752732900000|2025-07-17 06:15:00|1245.9|1243.9|1246.6|1244.6|1246.8|1244.8|1245.9|1243.9|88
1752733200000|2025-07-17 06:20:00|1246.5|1244.5|1246.6|1244.6|1247.4|1245.4|1246.3|1244.3|119
1752733500000|2025-07-17 06:25:00|1246.5|1244.5|1247.5|1245.5|1247.7|1245.7|1246.5|1244.5|131
1752733800000|2025-07-17 06:30:00|1247.4|1245.4|1247.2|1245.2|1247.8|1245.8|1246.9|1244.9|422
1752734100000|2025-07-17 06:35:00|1247.1|1245.1|1247.9|1245.9|1247.9|1245.9|1247|1245|210
1752734400000|2025-07-17 06:40:00|1247.8|1245.8|1247.3|1245.3|1247.9|1245.9|1247.3|1245.3|91
1752734700000|2025-07-17 06:45:00|1247.2|1245.2|1247.6|1245.6|1247.6|1245.6|1247.2|1245.2|136
1752735000000|2025-07-17 06:50:00|1247.5|1245.5|1247.8|1245.8|1247.9|1245.9|1247.5|1245.5|68
1752735300000|2025-07-17 06:55:00|1247.9|1245.9|1248.2|1246.2|1248.2|1246.2|1247.5|1245.5|272
1752735600000|2025-07-17 07:00:00|1248.3|1246.3|1246|1244|1248.3|1246.3|1245.6|1243.6|708
1752735900000|2025-07-17 07:05:00|1245.9|1243.9|1244.4|1242.4|1246.2|1244.2|1244.4|1242.4|376
1752736200000|2025-07-17 07:10:00|1244.5|1242.5|1245.1|1243.1|1245.2|1243.2|1244.5|1242.5|299
1752736500000|2025-07-17 07:15:00|1245.2|1243.2|1244.5|1242.5|1245.8|1243.8|1244.2|1242.2|347
1752736800000|2025-07-17 07:20:00|1244.4|1242.4|1244.9|1242.9|1244.9|1242.9|1244.2|1242.2|255
1752737100000|2025-07-17 07:25:00|1244.8|1242.8|1244.8|1242.8|1245|1243|1244.5|1242.5|165
1752737400000|2025-07-17 07:30:00|1244.9|1242.9|1245.5|1243.5|1245.9|1243.9|1244.9|1242.9|162
1752737700000|2025-07-17 07:35:00|1245.6|1243.6|1246.3|1244.3|1246.3|1244.3|1245.5|1243.5|155
1752738000000|2025-07-17 07:40:00|1246.4|1244.4|1246.1|1244.1|1246.4|1244.4|1245.8|1243.8|247
1752738300000|2025-07-17 07:45:00|1246|1244|1245.5|1243.5|1246.2|1244.2|1245.4|1243.4|186
1752738600000|2025-07-17 07:50:00|1245.4|1243.4|1245.4|1243.4|1245.6|1243.6|1245.3|1243.3|288
1752738900000|2025-07-17 07:55:00|1245.5|1243.5|1245.3|1243.3|1245.6|1243.6|1245.3|1243.3|239
1752739200000|2025-07-17 08:00:00|1245.4|1243.4|1245.3|1243.3|1245.6|1243.6|1245.1|1243.1|247
1752739500000|2025-07-17 08:05:00|1245.4|1243.4|1245.4|1243.4|1245.7|1243.7|1245.2|1243.2|264
1752739800000|2025-07-17 08:10:00|1245.3|1243.3|1245.8|1243.8|1245.9|1243.9|1245.3|1243.3|227
1752740100000|2025-07-17 08:15:00|1245.7|1243.7|1245.2|1243.2|1245.8|1243.8|1245|1243|233
1752740400000|2025-07-17 08:20:00|1245.3|1243.3|1245.4|1243.4|1246|1244|1245.2|1243.2|297
1752740700000|2025-07-17 08:25:00|1245.5|1243.5|1245.9|1243.9|1245.9|1243.9|1245.5|1243.5|663
1752741000000|2025-07-17 08:30:00|1245.8|1243.8|1246.4|1244.4|1246.5|1244.5|1245.8|1243.8|1084
1752741300000|2025-07-17 08:35:00|1246.3|1244.3|1246.4|1244.4|1246.4|1244.4|1246.2|1244.2|138
1752741600000|2025-07-17 08:40:00|1246.3|1244.3|1246|1244|1246.5|1244.5|1246|1244|52
1752741900000|2025-07-17 08:45:00|1245.9|1243.9|1246|1244|1246|1244|1245.8|1243.8|36
1752742200000|2025-07-17 08:50:00|1246.2|1244.2|1246.3|1244.3|1246.4|1244.4|1246|1244|60
1752742500000|2025-07-17 08:55:00|1246.2|1244.2|1246.5|1244.5|1246.7|1244.7|1246.2|1244.2|202
1752742800000|2025-07-17 09:00:00|1246.6|1244.6|1247.1|1245.1|1247.1|1245.1|1246.6|1244.6|375
1752743100000|2025-07-17 09:05:00|1247|1245|1247.2|1245.2|1247.2|1245.2|1246.9|1244.9|123
1752743400000|2025-07-17 09:10:00|1247.1|1245.1|1247.1|1245.1|1247.2|1245.2|1247|1245|84
1752743700000|2025-07-17 09:15:00|1247|1245|1246.7|1244.7|1247.1|1245.1|1246.6|1244.6|125
1752744000000|2025-07-17 09:20:00|1246.6|1244.6|1246.7|1244.7|1246.9|1244.9|1246.6|1244.6|65
1752744300000|2025-07-17 09:25:00|1246.8|1244.8|1246.8|1244.8|1247|1245|1246.6|1244.6|37
1752744600000|2025-07-17 09:30:00|1246.7|1244.7|1246.8|1244.8|1247.1|1245.1|1246.6|1244.6|70
1752744900000|2025-07-17 09:35:00|1246.7|1244.7|1246.4|1244.4|1246.7|1244.7|1246.4|1244.4|28
1752745200000|2025-07-17 09:40:00|1246.5|1244.5|1246.4|1244.4|1246.5|1244.5|1246.1|1244.1|41
1752745500000|2025-07-17 09:45:00|1246.3|1244.3|1245.7|1243.7|1246.5|1244.5|1245.7|1243.7|58
1752745800000|2025-07-17 09:50:00|1245.6|1243.6|1245.8|1243.8|1245.9|1243.9|1245.5|1243.5|87
1752746100000|2025-07-17 09:55:00|1245.6|1243.6|1245.9|1243.9|1245.9|1243.9|1245.4|1243.4|84
1752746400000|2025-07-17 10:00:00|1245.7|1243.7|1245.8|1243.8|1246.1|1244.1|1245.7|1243.7|101
1752746700000|2025-07-17 10:05:00|1245.7|1243.7|1245.6|1243.6|1245.7|1243.7|1245.4|1243.4|33
1752747000000|2025-07-17 10:10:00|1245.7|1243.7|1245.5|1243.5|1246|1244|1245.4|1243.4|172
1752747300000|2025-07-17 10:15:00|1245.4|1243.4|1245.1|1243.1|1245.4|1243.4|1245.1|1243.1|453
1752747600000|2025-07-17 10:20:00|1245|1243|1244.7|1242.7|1245|1243|1244.6|1242.6|293
1752747900000|2025-07-17 10:25:00|1244.8|1242.8|1245.1|1243.1|1245.1|1243.1|1244.8|1242.8|32
1752748200000|2025-07-17 10:30:00|1245|1243|1245.1|1243.1|1245.1|1243.1|1244.7|1242.7|84
1752748500000|2025-07-17 10:35:00|1245|1243|1245.3|1243.3|1245.3|1243.3|1244.9|1242.9|36
1752748800000|2025-07-17 10:40:00|1245.2|1243.2|1245|1243|1245.2|1243.2|1244.8|1242.8|180
1752749100000|2025-07-17 10:45:00|1245.1|1243.1|1244.8|1242.8|1245.1|1243.1|1244.8|1242.8|54
1752749400000|2025-07-17 10:50:00|1244.7|1242.7|1244.6|1242.6|1244.7|1242.7|1244.6|1242.6|104
1752749700000|2025-07-17 10:55:00|1244.5|1242.5|1244.5|1242.5|1244.7|1242.7|1244.4|1242.4|116
1752750000000|2025-07-17 11:00:00|1244.4|1242.4|1244.1|1242.1|1244.4|1242.4|1243.8|1241.8|224
1752750300000|2025-07-17 11:05:00|1244.2|1242.2|1244.2|1242.2|1244.3|1242.3|1244.1|1242.1|77
1752750600000|2025-07-17 11:10:00|1244.1|1242.1|1244.4|1242.4|1244.4|1242.4|1244.1|1242.1|75
1752750900000|2025-07-17 11:15:00|1244.3|1242.3|1244.7|1242.7|1244.7|1242.7|1244|1242|130
1752751200000|2025-07-17 11:20:00|1244.6|1242.6|1244.7|1242.7|1244.9|1242.9|1244.6|1242.6|160
1752751500000|2025-07-17 11:25:00|1244.8|1242.8|1244.7|1242.7|1244.9|1242.9|1244.7|1242.7|103
1752751800000|2025-07-17 11:30:00|1244.8|1242.8|1244|1242|1244.9|1242.9|1243.9|1241.9|113
1752752100000|2025-07-17 11:35:00|1244.1|1242.1|1244.1|1242.1|1244.1|1242.1|1244|1242|62
1752752400000|2025-07-17 11:40:00|1244|1242|1243.7|1241.7|1244.1|1242.1|1243.7|1241.7|37
1752752700000|2025-07-17 11:45:00|1243.8|1241.8|1243.6|1241.6|1243.8|1241.8|1243.4|1241.4|119
1752753000000|2025-07-17 11:50:00|1243.5|1241.5|1243.4|1241.4|1243.6|1241.6|1243.2|1241.2|86
1752753300000|2025-07-17 11:55:00|1243.5|1241.5|1243.6|1241.6|1243.7|1241.7|1243.2|1241.2|106
1752753600000|2025-07-17 12:00:00|1243.5|1241.5|1243.3|1241.3|1243.6|1241.6|1243.3|1241.3|142
1752753900000|2025-07-17 12:05:00|1243.4|1241.4|1243.7|1241.7|1243.7|1241.7|1243.3|1241.3|88
1752754200000|2025-07-17 12:10:00|1243.8|1241.8|1243.4|1241.4|1243.8|1241.8|1243.4|1241.4|99
1752754500000|2025-07-17 12:15:00|1243.5|1241.5|1243.4|1241.4|1243.7|1241.7|1243.4|1241.4|89
1752754800000|2025-07-17 12:20:00|1243.3|1241.3|1243.2|1241.2|1243.3|1241.3|1243|1241|104
1752755100000|2025-07-17 12:25:00|1243.1|1241.1|1242.6|1240.6|1243.1|1241.1|1242.6|1240.6|132
1752755400000|2025-07-17 12:30:00|1242.9|1240.9|1242.2|1240.2|1243|1241|1241.9|1239.9|465
1752755700000|2025-07-17 12:35:00|1242.3|1240.3|1243.2|1241.2|1243.2|1241.2|1242.1|1240.1|168
1752756000000|2025-07-17 12:40:00|1243.3|1241.3|1243.2|1241.2|1243.4|1241.4|1243|1241|135
1752756300000|2025-07-17 12:45:00|1243.3|1241.3|1244|1242|1244|1242|1243.1|1241.1|187
1752756600000|2025-07-17 12:50:00|1244.1|1242.1|1244.3|1242.3|1244.5|1242.5|1243.9|1241.9|385
1752756900000|2025-07-17 12:55:00|1244.4|1242.4|1244.1|1242.1|1244.5|1242.5|1244.1|1242.1|108
1752757200000|2025-07-17 13:00:00|1244|1242|1244.4|1242.4|1244.4|1242.4|1243.9|1241.9|79
1752757500000|2025-07-17 13:05:00|1244.3|1242.3|1245.4|1243.4|1245.6|1243.6|1244.3|1242.3|449
1752757800000|2025-07-17 13:10:00|1245.8|1243.8|1245.6|1243.6|1245.8|1243.8|1245.4|1243.4|1463
1752758100000|2025-07-17 13:15:00|1245.4|1243.4|1244.4|1242.4|1245.6|1243.6|1244.4|1242.4|584
1752758400000|2025-07-17 13:20:00|1244.3|1242.3|1244|1242|1244.4|1242.4|1243.9|1241.9|186
1752758700000|2025-07-17 13:25:00|1244.1|1242.1|1245|1243|1245|1243|1244|1242|349
1752759000000|2025-07-17 13:30:00|1244.3|1243.8|1243.5|1243|1245.4|1244.9|1242.5|1242|5268
1752759300000|2025-07-17 13:35:00|1243.6|1243.1|1243.7|1243.2|1244.2|1243.7|1243.2|1242.7|1297
1752759600000|2025-07-17 13:40:00|1243.6|1243.1|1244.6|1244.1|1244.8|1244.3|1243.4|1242.9|963
1752759900000|2025-07-17 13:45:00|1244.7|1244.2|1244.7|1244.2|1245|1244.5|1244.4|1243.9|379
1752760200000|2025-07-17 13:50:00|1244.8|1244.3|1245.5|1245|1245.7|1245.2|1244.7|1244.2|781
1752760500000|2025-07-17 13:55:00|1245.6|1245.1|1245.9|1245.4|1246.1|1245.6|1245.1|1244.6|853
1752760800000|2025-07-17 14:00:00|1245.8|1245.3|1246.3|1245.8|1246.6|1246.1|1245.3|1244.8|491
1752761100000|2025-07-17 14:05:00|1246.2|1245.7|1246.3|1245.8|1246.6|1246.1|1245.8|1245.3|429
1752761400000|2025-07-17 14:10:00|1246.4|1245.9|1246.5|1246|1246.6|1246.1|1245.6|1245.1|634
1752761700000|2025-07-17 14:15:00|1246.6|1246.1|1247.2|1246.7|1247.3|1246.8|1246.4|1245.9|456
1752762000000|2025-07-17 14:20:00|1247.1|1246.6|1246.7|1246.2|1247.3|1246.8|1246.3|1245.8|717
1752762300000|2025-07-17 14:25:00|1246.6|1246.1|1247.3|1246.8|1247.4|1246.9|1246.4|1245.9|358
1752762600000|2025-07-17 14:30:00|1247.4|1246.9|1247.8|1247.3|1247.9|1247.4|1246.8|1246.3|327
1752762900000|2025-07-17 14:35:00|1247.9|1247.4|1248.2|1247.7|1248.4|1247.9|1247.9|1247.4|589
1752763200000|2025-07-17 14:40:00|1248.1|1247.6|1248.5|1248|1248.7|1248.2|1248.1|1247.6|695
1752763500000|2025-07-17 14:45:00|1248.4|1247.9|1249.4|1248.9|1249.6|1249.1|1247.9|1247.4|459
1752763800000|2025-07-17 14:50:00|1249.3|1248.8|1249.9|1249.4|1250.1|1249.6|1249.2|1248.7|1045
1752764100000|2025-07-17 14:55:00|1250|1249.5|1250|1249.5|1250.3|1249.8|1249.7|1249.2|722
1752764400000|2025-07-17 15:00:00|1250.1|1249.6|1250.4|1249.9|1250.4|1249.9|1249.7|1249.2|408
1752764700000|2025-07-17 15:05:00|1250.3|1249.8|1251.1|1250.6|1251.5|1251|1250.3|1249.8|630
1752765000000|2025-07-17 15:10:00|1251|1250.5|1251|1250.5|1251.2|1250.7|1250.5|1250|651
1752765300000|2025-07-17 15:15:00|1250.9|1250.4|1250.7|1250.2|1251.5|1251|1250.6|1250.1|817
1752765600000|2025-07-17 15:20:00|1250.6|1250.1|1250.7|1250.2|1250.8|1250.3|1250.5|1250|514
1752765900000|2025-07-17 15:25:00|1250.8|1250.3|1251.5|1251|1251.7|1251.2|1250.8|1250.3|2035
1752766200000|2025-07-17 15:30:00|1251.6|1251.1|1250.6|1250.1|1251.7|1251.2|1250.6|1250.1|924
1752766500000|2025-07-17 15:35:00|1250.7|1250.2|1251.4|1250.9|1251.5|1251|1250.6|1250.1|985
1752766800000|2025-07-17 15:40:00|1251.5|1251|1252|1251.5|1252.1|1251.6|1251.4|1250.9|344
1752767100000|2025-07-17 15:45:00|1251.9|1251.4|1251.9|1251.4|1252.1|1251.6|1251.6|1251.1|532
1752767400000|2025-07-17 15:50:00|1251.8|1251.3|1252.2|1251.7|1252.4|1251.9|1251.8|1251.3|440
1752767700000|2025-07-17 15:55:00|1252.3|1251.8|1251.9|1251.4|1252.3|1251.8|1251.7|1251.2|258
1752768000000|2025-07-17 16:00:00|1252|1251.5|1251.9|1251.4|1252.1|1251.6|1251.7|1251.2|270
1752768300000|2025-07-17 16:05:00|1251.8|1251.3|1252|1251.5|1252|1251.5|1251.4|1250.9|314
1752768600000|2025-07-17 16:10:00|1251.9|1251.4|1251.7|1251.2|1252|1251.5|1251.6|1251.1|326
1752768900000|2025-07-17 16:15:00|1251.8|1251.3|1251.5|1251|1251.9|1251.4|1251.4|1250.9|411
1752769200000|2025-07-17 16:20:00|1251.4|1250.9|1251.8|1251.3|1251.8|1251.3|1251.3|1250.8|228
1752769500000|2025-07-17 16:25:00|1251.7|1251.2|1251.7|1251.2|1251.9|1251.4|1251.3|1250.8|176
1752769800000|2025-07-17 16:30:00|1251.5|1251|1251.8|1251.3|1251.9|1251.4|1251.4|1250.9|173
1752770100000|2025-07-17 16:35:00|1251.7|1251.2|1250.6|1250.1|1251.8|1251.3|1250.5|1250|222
1752770400000|2025-07-17 16:40:00|1250.5|1250|1251|1250.5|1251.1|1250.6|1250.5|1250|176
1752770700000|2025-07-17 16:45:00|1250.9|1250.4|1251|1250.5|1251|1250.5|1250.5|1250|442
1752771000000|2025-07-17 16:50:00|1250.9|1250.4|1250.5|1250|1250.9|1250.4|1250.4|1249.9|168
1752771300000|2025-07-17 16:55:00|1250.6|1250.1|1250.8|1250.3|1251|1250.5|1250.6|1250.1|245
1752771600000|2025-07-17 17:00:00|1250.7|1250.2|1251|1250.5|1251.1|1250.6|1250.7|1250.2|296
1752771900000|2025-07-17 17:05:00|1251.1|1250.6|1251.3|1250.8|1251.4|1250.9|1251|1250.5|243
1752772200000|2025-07-17 17:10:00|1251.4|1250.9|1251.8|1251.3|1251.8|1251.3|1251.3|1250.8|418
1752772500000|2025-07-17 17:15:00|1251.7|1251.2|1251.8|1251.3|1251.9|1251.4|1251.6|1251.1|210
1752772800000|2025-07-17 17:20:00|1251.7|1251.2|1251.4|1250.9|1251.8|1251.3|1251.4|1250.9|332
1752773100000|2025-07-17 17:25:00|1251.3|1250.8|1251.2|1250.7|1251.4|1250.9|1250.8|1250.3|1141
1752773400000|2025-07-17 17:30:00|1251.1|1250.6|1250.5|1250|1251.2|1250.7|1250.4|1249.9|197
1752773700000|2025-07-17 17:35:00|1250.4|1249.9|1250.5|1250|1250.7|1250.2|1250.3|1249.8|95
1752774000000|2025-07-17 17:40:00|1250.6|1250.1|1250.8|1250.3|1250.9|1250.4|1250.5|1250|173
1752774300000|2025-07-17 17:45:00|1250.7|1250.2|1250.8|1250.3|1250.8|1250.3|1250.7|1250.2|153
1752774600000|2025-07-17 17:50:00|1250.7|1250.2|1250.9|1250.4|1250.9|1250.4|1250.5|1250|152
1752774900000|2025-07-17 17:55:00|1251|1250.5|1251|1250.5|1251.2|1250.7|1250.8|1250.3|136
1752775200000|2025-07-17 18:00:00|1251.1|1250.6|1250.8|1250.3|1251.1|1250.6|1250.8|1250.3|136
1752775500000|2025-07-17 18:05:00|1250.7|1250.2|1251|1250.5|1251.1|1250.6|1250.4|1249.9|170
1752775800000|2025-07-17 18:10:00|1250.9|1250.4|1250.7|1250.2|1251.1|1250.6|1250.7|1250.2|144
1752776100000|2025-07-17 18:15:00|1250.6|1250.1|1251.4|1250.9|1251.4|1250.9|1250.6|1250.1|178
1752776400000|2025-07-17 18:20:00|1251.3|1250.8|1252|1251.5|1252|1251.5|1251.3|1250.8|308
1752776700000|2025-07-17 18:25:00|1252.1|1251.6|1252.7|1252.2|1252.8|1252.3|1251.9|1251.4|363
1752777000000|2025-07-17 18:30:00|1252.8|1252.3|1252.7|1252.2|1253|1252.5|1252.6|1252.1|424
1752777300000|2025-07-17 18:35:00|1252.8|1252.3|1253|1252.5|1253|1252.5|1252.6|1252.1|185
1752777600000|2025-07-17 18:40:00|1252.9|1252.4|1252.6|1252.1|1252.9|1252.4|1252.5|1252|102
1752777900000|2025-07-17 18:45:00|1252.7|1252.2|1253|1252.5|1253.1|1252.6|1252.7|1252.2|399
1752778200000|2025-07-17 18:50:00|1252.9|1252.4|1252.4|1251.9|1252.9|1252.4|1252.3|1251.8|210
1752778500000|2025-07-17 18:55:00|1252.3|1251.8|1252.5|1252|1252.8|1252.3|1252.3|1251.8|234
1752778800000|2025-07-17 19:00:00|1252.4|1251.9|1252.7|1252.2|1252.9|1252.4|1252.4|1251.9|490
1752779100000|2025-07-17 19:05:00|1252.8|1252.3|1252.9|1252.4|1252.9|1252.4|1252.7|1252.2|186
1752779400000|2025-07-17 19:10:00|1252.8|1252.3|1253|1252.5|1253.1|1252.6|1252.8|1252.3|267
1752779700000|2025-07-17 19:15:00|1252.9|1252.4|1252.9|1252.4|1253.2|1252.7|1252.9|1252.4|179
1752780000000|2025-07-17 19:20:00|1253|1252.5|1253.2|1252.7|1253.3|1252.8|1252.9|1252.4|141
1752780300000|2025-07-17 19:25:00|1253.1|1252.6|1252.8|1252.3|1253.2|1252.7|1252.6|1252.1|244
1752780600000|2025-07-17 19:30:00|1252.7|1252.2|1252.9|1252.4|1252.9|1252.4|1252.7|1252.2|190
1752780900000|2025-07-17 19:35:00|1252.8|1252.3|1253|1252.5|1253|1252.5|1252.8|1252.3|112
1752781200000|2025-07-17 19:40:00|1252.9|1252.4|1252.8|1252.3|1252.9|1252.4|1252.6|1252.1|323
1752781500000|2025-07-17 19:45:00|1252.7|1252.2|1252.9|1252.4|1253|1252.5|1252.4|1251.9|777
1752781800000|2025-07-17 19:50:00|1252.8|1252.3|1252.6|1252.1|1252.9|1252.4|1252.3|1251.8|1170
1752782100000|2025-07-17 19:55:00|1252.5|1252|1252.5|1252|1253|1252.5|1252.1|1251.6|8129
1752782400000|2025-07-17 20:00:00|1252.3|1251.8|1253|1251|1253.3|1251.8|1252.3|1250.8|882
1752782700000|2025-07-17 20:05:00|1252.9|1250.9|1253|1251|1253|1251|1252.8|1250.8|84
1752783000000|2025-07-17 20:10:00|1252.9|1250.9|1252.9|1250.9|1253|1251|1252.8|1250.8|89
1752783300000|2025-07-17 20:15:00|1252.8|1250.8|1252.7|1250.7|1252.8|1250.8|1252.7|1250.7|44
1752783600000|2025-07-17 20:20:00|1252.8|1250.8|1252.9|1250.9|1252.9|1250.9|1252.8|1250.8|9
1752783900000|2025-07-17 20:25:00|1252.7|1250.7|1252.8|1250.8|1252.9|1250.9|1252.6|1250.6|30
1752784200000|2025-07-17 20:30:00|1252.9|1250.9|1252.9|1250.9|1252.9|1250.9|1252.9|1250.9|1
1752784500000|2025-07-17 20:35:00|1253.1|1251.1|1253.2|1251.2|1253.2|1251.2|1253.1|1251.1|7
1752784800000|2025-07-17 20:40:00|1253.3|1251.3|1253.2|1251.2|1253.3|1251.3|1253.2|1251.2|2
1752785100000|2025-07-17 20:45:00|1253.4|1251.4|1253.3|1251.3|1253.4|1251.4|1253.3|1251.3|5
1752785400000|2025-07-17 20:50:00|1253.1|1251.1|1252.7|1250.7|1253.1|1251.1|1252.6|1250.6|44
1752785700000|2025-07-17 20:55:00|1252.8|1250.8|1252.7|1250.7|1253|1251|1252.5|1250.5|42
1752789600000|2025-07-17 22:00:00|1252.5|1250.5|1252.2|1250.2|1252.5|1250.5|1251.8|1249.8|0
1752789900000|2025-07-17 22:05:00|1252.1|1250.1|1252.3|1250.3|1252.3|1250.3|1252.1|1250.1|0
1752790200000|2025-07-17 22:10:00|1252.4|1250.4|1252.7|1250.7|1252.7|1250.7|1252.3|1250.3|0
1752790500000|2025-07-17 22:15:00|1252.6|1250.6|1252.6|1250.6|1252.7|1250.7|1252.4|1250.4|0
1752790800000|2025-07-17 22:20:00|1252.7|1250.7|1252.6|1250.6|1252.8|1250.8|1252.5|1250.5|0
1752791100000|2025-07-17 22:25:00|1252.7|1250.7|1252.7|1250.7|1252.8|1250.8|1252.6|1250.6|0
1752791400000|2025-07-17 22:30:00|1252.8|1250.8|1252.5|1250.5|1252.8|1250.8|1252.4|1250.4|0
1752791700000|2025-07-17 22:35:00|1252.6|1250.6|1252.5|1250.5|1252.6|1250.6|1252.3|1250.3|0
1752792000000|2025-07-17 22:40:00|1252.4|1250.4|1252.4|1250.4|1252.5|1250.5|1252.3|1250.3|0
1752792300000|2025-07-17 22:45:00|1252.5|1250.5|1252.5|1250.5|1252.5|1250.5|1252.4|1250.4|0
1752792600000|2025-07-17 22:50:00|1252.4|1250.4|1252.6|1250.6|1252.6|1250.6|1252.4|1250.4|0
1752792900000|2025-07-17 22:55:00|1252.5|1250.5|1252.6|1250.6|1252.6|1250.6|1252.4|1250.4|0
1752793200000|2025-07-17 23:00:00|1252.7|1250.7|1252.5|1250.5|1252.8|1250.8|1252.5|1250.5|0
1752793500000|2025-07-17 23:05:00|1252.6|1250.6|1253|1251|1253.1|1251.1|1252.6|1250.6|0
1752793800000|2025-07-17 23:10:00|1253.1|1251.1|1253.5|1251.5|1253.5|1251.5|1253.1|1251.1|0
1752794100000|2025-07-17 23:15:00|1253.4|1251.4|1253.3|1251.3|1253.8|1251.8|1253.3|1251.3|0
1752794400000|2025-07-17 23:20:00|1253.2|1251.2|1253.2|1251.2|1253.2|1251.2|1253|1251|0
1752794700000|2025-07-17 23:25:00|1253.1|1251.1|1253.2|1251.2|1253.3|1251.3|1253.1|1251.1|0
1752795000000|2025-07-17 23:30:00|1253.3|1251.3|1253.2|1251.2|1253.3|1251.3|1253.1|1251.1|0
1752795300000|2025-07-17 23:35:00|1253.3|1251.3|1253.2|1251.2|1253.3|1251.3|1253.2|1251.2|0
1752795600000|2025-07-17 23:40:00|1253.3|1251.3|1253.4|1251.4|1253.4|1251.4|1253.2|1251.2|0
1752795900000|2025-07-17 23:45:00|1253.3|1251.3|1253.6|1251.6|1253.6|1251.6|1253.3|1251.3|0
1752796200000|2025-07-17 23:50:00|1253.7|1251.7|1253.8|1251.8|1254.2|1252.2|1253.6|1251.6|0
1752796500000|2025-07-17 23:55:00|1253.7|1251.7|1253.9|1251.9|1254.1|1252.1|1253.7|1251.7|0
1752796800000|2025-07-18 00:00:00|1253.2|1251.2|1253.9|1251.9|1253.9|1251.9|1252.8|1250.8|62
1752797100000|2025-07-18 00:05:00|1253.6|1251.6|1252.8|1250.8|1253.6|1251.6|1252.4|1250.4|261
1752797400000|2025-07-18 00:10:00|1252.9|1250.9|1253.5|1251.5|1253.5|1251.5|1252.8|1250.8|42
1752797700000|2025-07-18 00:15:00|1253.3|1251.3|1253.7|1251.7|1253.9|1251.9|1253.2|1251.2|20
1752798000000|2025-07-18 00:20:00|1253.9|1251.9|1253.8|1251.8|1254.1|1252.1|1253.8|1251.8|22
1752798300000|2025-07-18 00:25:00|1253.7|1251.7|1253.6|1251.6|1253.9|1251.9|1253.6|1251.6|22
1752798600000|2025-07-18 00:30:00|1253.7|1251.7|1253.5|1251.5|1253.7|1251.7|1253.3|1251.3|32
1752798900000|2025-07-18 00:35:00|1253.7|1251.7|1254.1|1252.1|1254.1|1252.1|1253.6|1251.6|44
1752799200000|2025-07-18 00:40:00|1254.2|1252.2|1254.2|1252.2|1254.5|1252.5|1254.1|1252.1|28
1752799500000|2025-07-18 00:45:00|1254|1252|1253.7|1251.7|1254.1|1252.1|1253.2|1251.2|25
1752799800000|2025-07-18 00:50:00|1253.8|1251.8|1253.3|1251.3|1254|1252|1253.3|1251.3|29
1752800100000|2025-07-18 00:55:00|1253.2|1251.2|1253.3|1251.3|1253.3|1251.3|1252.9|1250.9|9
1752800400000|2025-07-18 01:00:00|1253.1|1251.1|1252.9|1250.9|1253.6|1251.6|1252.9|1250.9|61
1752800700000|2025-07-18 01:05:00|1253.1|1251.1|1252.3|1250.3|1253.1|1251.1|1252.3|1250.3|85
1752801000000|2025-07-18 01:10:00|1252.2|1250.2|1252.8|1250.8|1252.8|1250.8|1252.2|1250.2|17
1752801300000|2025-07-18 01:15:00|1253.1|1251.1|1253.4|1251.4|1253.4|1251.4|1252.8|1250.8|38
1752801600000|2025-07-18 01:20:00|1253.5|1251.5|1253.5|1251.5|1254.1|1252.1|1253.5|1251.5|33
1752801900000|2025-07-18 01:25:00|1253.1|1251.1|1252.3|1250.3|1253.1|1251.1|1252.2|1250.2|25
1752802200000|2025-07-18 01:30:00|1252.2|1250.2|1252.4|1250.4|1253.3|1251.3|1252.1|1250.1|106
1752802500000|2025-07-18 01:35:00|1252.3|1250.3|1252.7|1250.7|1252.7|1250.7|1251.6|1249.6|32
1752802800000|2025-07-18 01:40:00|1252.6|1250.6|1253.2|1251.2|1253.2|1251.2|1252.4|1250.4|42
1752803100000|2025-07-18 01:45:00|1253.8|1251.8|1253.4|1251.4|1253.9|1251.9|1253.4|1251.4|48
1752803400000|2025-07-18 01:50:00|1253.6|1251.6|1252.9|1250.9|1253.6|1251.6|1252.9|1250.9|8
1752803700000|2025-07-18 01:55:00|1253.2|1251.2|1252.8|1250.8|1253.3|1251.3|1252.8|1250.8|27
1752804000000|2025-07-18 02:00:00|1253.1|1251.1|1252.2|1250.2|1253.8|1251.8|1251.8|1249.8|187
1752804300000|2025-07-18 02:05:00|1252.1|1250.1|1252.4|1250.4|1252.6|1250.6|1252|1250|33
1752804600000|2025-07-18 02:10:00|1252.5|1250.5|1253.9|1251.9|1253.9|1251.9|1252.5|1250.5|19
1752804900000|2025-07-18 02:15:00|1253.8|1251.8|1253|1251|1253.8|1251.8|1252.9|1250.9|8
1752805200000|2025-07-18 02:20:00|1253.1|1251.1|1253.2|1251.2|1253.3|1251.3|1253.1|1251.1|9
1752805500000|2025-07-18 02:25:00|1253.3|1251.3|1254.1|1252.1|1254.2|1252.2|1253.3|1251.3|28
1752805800000|2025-07-18 02:30:00|1253.9|1251.9|1253.5|1251.5|1254.3|1252.3|1253.5|1251.5|61
1752806100000|2025-07-18 02:35:00|1253.6|1251.6|1253.4|1251.4|1253.8|1251.8|1253.3|1251.3|103
1752806400000|2025-07-18 02:40:00|1253.5|1251.5|1253.5|1251.5|1254|1252|1253.1|1251.1|168
1752806700000|2025-07-18 02:45:00|1253.3|1251.3|1253.8|1251.8|1254|1252|1253.3|1251.3|61
1752807000000|2025-07-18 02:50:00|1253.7|1251.7|1253.9|1251.9|1254.4|1252.4|1253.7|1251.7|80
1752807300000|2025-07-18 02:55:00|1254.1|1252.1|1254|1252|1254.7|1252.7|1253.9|1251.9|17
1752807600000|2025-07-18 03:00:00|1253.7|1251.7|1254|1252|1254.1|1252.1|1253.6|1251.6|17
1752807900000|2025-07-18 03:05:00|1254.1|1252.1|1253.9|1251.9|1254.4|1252.4|1253.9|1251.9|112
1752808200000|2025-07-18 03:10:00|1253.8|1251.8|1253.4|1251.4|1254|1252|1253.4|1251.4|20
1752808500000|2025-07-18 03:15:00|1253.3|1251.3|1252.8|1250.8|1253.3|1251.3|1252.8|1250.8|17
1752808800000|2025-07-18 03:20:00|1252.5|1250.5|1252.2|1250.2|1252.5|1250.5|1252.2|1250.2|13
1752809100000|2025-07-18 03:25:00|1252.3|1250.3|1251.5|1249.5|1252.3|1250.3|1251.5|1249.5|22
1752809400000|2025-07-18 03:30:00|1251.4|1249.4|1251.2|1249.2|1251.5|1249.5|1251.2|1249.2|13
1752809700000|2025-07-18 03:35:00|1251|1249|1250.8|1248.8|1251.1|1249.1|1250.6|1248.6|6
1752810000000|2025-07-18 03:40:00|1250.7|1248.7|1250.7|1248.7|1250.8|1248.8|1250.5|1248.5|27
1752810300000|2025-07-18 03:45:00|1250.6|1248.6|1251.1|1249.1|1251.1|1249.1|1250.3|1248.3|167
1752810600000|2025-07-18 03:50:00|1251.2|1249.2|1251|1249|1251.3|1249.3|1251|1249|35
1752810900000|2025-07-18 03:55:00|1251.1|1249.1|1250.8|1248.8|1251.1|1249.1|1250.6|1248.6|8
1752811200000|2025-07-18 04:00:00|1250.7|1248.7|1250.5|1248.5|1250.7|1248.7|1250|1248|16
1752811500000|2025-07-18 04:05:00|1250.4|1248.4|1250.7|1248.7|1250.7|1248.7|1250.4|1248.4|28
1752811800000|2025-07-18 04:10:00|1250.4|1248.4|1250.2|1248.2|1250.4|1248.4|1250.2|1248.2|8
1752812100000|2025-07-18 04:15:00|1250.4|1248.4|1250.3|1248.3|1250.4|1248.4|1250.1|1248.1|15
1752812400000|2025-07-18 04:20:00|1250.4|1248.4|1250.7|1248.7|1250.7|1248.7|1250.4|1248.4|18
1752812700000|2025-07-18 04:25:00|1250.8|1248.8|1251.1|1249.1|1251.1|1249.1|1250.7|1248.7|32
1752813000000|2025-07-18 04:30:00|1250.9|1248.9|1251.1|1249.1|1251.1|1249.1|1250.9|1248.9|6
1752813300000|2025-07-18 04:35:00|1250.9|1248.9|1251|1249|1251.1|1249.1|1250.9|1248.9|8
1752813600000|2025-07-18 04:40:00|1250.8|1248.8|1250.6|1248.6|1250.8|1248.8|1250.5|1248.5|5
1752813900000|2025-07-18 04:45:00|1250.7|1248.7|1250.1|1248.1|1250.7|1248.7|1250|1248|20
1752814200000|2025-07-18 04:50:00|1250|1248|1250.2|1248.2|1250.2|1248.2|1249.9|1247.9|7
1752814500000|2025-07-18 04:55:00|1250|1248|1250.1|1248.1|1250.1|1248.1|1250|1248|12
1752814800000|2025-07-18 05:00:00|1249.9|1247.9|1249.2|1247.2|1250|1248|1248.8|1246.8|58
1752815100000|2025-07-18 05:05:00|1249.1|1247.1|1249.4|1247.4|1249.5|1247.5|1249.1|1247.1|23
1752815400000|2025-07-18 05:10:00|1249.3|1247.3|1249.2|1247.2|1249.4|1247.4|1248.8|1246.8|33
1752815700000|2025-07-18 05:15:00|1249|1247|1249.9|1247.9|1249.9|1247.9|1249|1247|10
1752816000000|2025-07-18 05:20:00|1249.8|1247.8|1249.8|1247.8|1249.9|1247.9|1249.5|1247.5|6
1752816300000|2025-07-18 05:25:00|1249.9|1247.9|1249.5|1247.5|1249.9|1247.9|1249.5|1247.5|11
1752816600000|2025-07-18 05:30:00|1249.9|1247.9|1250.4|1248.4|1250.4|1248.4|1249.8|1247.8|8
1752816900000|2025-07-18 05:35:00|1250.3|1248.3|1250.2|1248.2|1250.4|1248.4|1250.1|1248.1|37
1752817200000|2025-07-18 05:40:00|1250.3|1248.3|1250.3|1248.3|1250.7|1248.7|1250.2|1248.2|40
1752817500000|2025-07-18 05:45:00|1250.2|1248.2|1250.3|1248.3|1250.4|1248.4|1250.2|1248.2|22
1752817800000|2025-07-18 05:50:00|1250.5|1248.5|1249.7|1247.7|1250.5|1248.5|1249.5|1247.5|20
1752818100000|2025-07-18 05:55:00|1249.9|1247.9|1249.8|1247.8|1250.2|1248.2|1249.7|1247.7|44
1752818400000|2025-07-18 06:00:00|1249.9|1247.9|1249.8|1247.8|1250.1|1248.1|1249.8|1247.8|14
1752818700000|2025-07-18 06:05:00|1249.9|1247.9|1249.9|1247.9|1250.1|1248.1|1249.9|1247.9|8
1752819000000|2025-07-18 06:10:00|1250|1248|1250.1|1248.1|1250.5|1248.5|1250|1248|13
1752819300000|2025-07-18 06:15:00|1250.3|1248.3|1250.4|1248.4|1250.4|1248.4|1250.1|1248.1|20
1752819600000|2025-07-18 06:20:00|1250.5|1248.5|1250.9|1248.9|1251|1249|1250.5|1248.5|15
1752819900000|2025-07-18 06:25:00|1251.1|1249.1|1250.5|1248.5|1251.3|1249.3|1250.5|1248.5|33
1752820200000|2025-07-18 06:30:00|1250.7|1248.7|1250.9|1248.9|1250.9|1248.9|1250.5|1248.5|48
1752820500000|2025-07-18 06:35:00|1251|1249|1251|1249|1251.2|1249.2|1250.9|1248.9|46
1752820800000|2025-07-18 06:40:00|1251.1|1249.1|1251.1|1249.1|1251.3|1249.3|1251.1|1249.1|52
1752821100000|2025-07-18 06:45:00|1251.2|1249.2|1251.5|1249.5|1251.6|1249.6|1251.2|1249.2|26
1752821400000|2025-07-18 06:50:00|1251.8|1249.8|1252|1250|1252.1|1250.1|1251.8|1249.8|100
1752821700000|2025-07-18 06:55:00|1252.1|1250.1|1252.2|1250.2|1252.2|1250.2|1251.9|1249.9|39
1752822000000|2025-07-18 07:00:00|1252.1|1250.1|1252.9|1250.9|1252.9|1250.9|1252.1|1250.1|193
1752822300000|2025-07-18 07:05:00|1252.8|1250.8|1253.4|1251.4|1253.6|1251.6|1252.7|1250.7|237
1752822600000|2025-07-18 07:10:00|1253.5|1251.5|1252.7|1250.7|1253.5|1251.5|1252.5|1250.5|208
1752822900000|2025-07-18 07:15:00|1252.8|1250.8|1252.9|1250.9|1253.1|1251.1|1252.7|1250.7|68
1752823200000|2025-07-18 07:20:00|1252.8|1250.8|1252.4|1250.4|1252.8|1250.8|1252.4|1250.4|32
1752823500000|2025-07-18 07:25:00|1252.3|1250.3|1252.6|1250.6|1252.6|1250.6|1252.1|1250.1|120
1752823800000|2025-07-18 07:30:00|1252.7|1250.7|1252.7|1250.7|1253.1|1251.1|1252.6|1250.6|126
1752824100000|2025-07-18 07:35:00|1252.6|1250.6|1253|1251|1253|1251|1252.6|1250.6|162
1752824400000|2025-07-18 07:40:00|1252.9|1250.9|1253.1|1251.1|1253.3|1251.3|1252.9|1250.9|79
1752824700000|2025-07-18 07:45:00|1253|1251|1252.9|1250.9|1253.2|1251.2|1252.7|1250.7|116
1752825000000|2025-07-18 07:50:00|1252.8|1250.8|1253.1|1251.1|1253.1|1251.1|1252.8|1250.8|93
1752825300000|2025-07-18 07:55:00|1253.2|1251.2|1252.9|1250.9|1253.2|1251.2|1252.9|1250.9|127
1752825600000|2025-07-18 08:00:00|1253|1251|1253.7|1251.7|1253.8|1251.8|1252.9|1250.9|330
1752825900000|2025-07-18 08:05:00|1253.8|1251.8|1253.9|1251.9|1254|1252|1253.6|1251.6|220
1752826200000|2025-07-18 08:10:00|1253.8|1251.8|1254.7|1252.7|1254.7|1252.7|1253.7|1251.7|195
1752826500000|2025-07-18 08:15:00|1254.8|1252.8|1254.5|1252.5|1254.8|1252.8|1254.2|1252.2|116
1752826800000|2025-07-18 08:20:00|1254.6|1252.6|1254.4|1252.4|1254.8|1252.8|1254.4|1252.4|133
1752827100000|2025-07-18 08:25:00|1254.5|1252.5|1254.9|1252.9|1255|1253|1254.4|1252.4|95
1752827400000|2025-07-18 08:30:00|1254.8|1252.8|1254.8|1252.8|1254.8|1252.8|1254.6|1252.6|91
1752827700000|2025-07-18 08:35:00|1254.7|1252.7|1254.7|1252.7|1254.7|1252.7|1254.4|1252.4|45
1752828000000|2025-07-18 08:40:00|1254.8|1252.8|1254.7|1252.7|1254.8|1252.8|1254.5|1252.5|39
1752828300000|2025-07-18 08:45:00|1254.6|1252.6|1254.9|1252.9|1254.9|1252.9|1254.6|1252.6|235
1752828600000|2025-07-18 08:50:00|1255|1253|1254.8|1252.8|1255|1253|1254.8|1252.8|66
1752828900000|2025-07-18 08:55:00|1254.9|1252.9|1254.7|1252.7|1254.9|1252.9|1254.4|1252.4|62
1752829200000|2025-07-18 09:00:00|1254.6|1252.6|1254.9|1252.9|1254.9|1252.9|1254.5|1252.5|77
1752829500000|2025-07-18 09:05:00|1255|1253|1254.8|1252.8|1255|1253|1254.7|1252.7|25
1752829800000|2025-07-18 09:10:00|1254.9|1252.9|1254.8|1252.8|1255|1253|1254.7|1252.7|79
1752830100000|2025-07-18 09:15:00|1254.9|1252.9|1255|1253|1255|1253|1254.7|1252.7|137
1752830400000|2025-07-18 09:20:00|1254.9|1252.9|1255|1253|1255.2|1253.2|1254.9|1252.9|117
1752830700000|2025-07-18 09:25:00|1255.1|1253.1|1255|1253|1255.3|1253.3|1255|1253|153
1752831000000|2025-07-18 09:30:00|1255.2|1253.2|1255.1|1253.1|1255.3|1253.3|1254.9|1252.9|66
1752831300000|2025-07-18 09:35:00|1254.9|1252.9|1254.9|1252.9|1255.2|1253.2|1254.9|1252.9|89
1752831600000|2025-07-18 09:40:00|1255|1253|1254.8|1252.8|1255|1253|1254.7|1252.7|57
1752831900000|2025-07-18 09:45:00|1254.9|1252.9|1254.9|1252.9|1255|1253|1254.8|1252.8|109
1752832200000|2025-07-18 09:50:00|1254.8|1252.8|1255|1253|1255|1253|1254.7|1252.7|27
1752832500000|2025-07-18 09:55:00|1254.9|1252.9|1254.9|1252.9|1255.4|1253.4|1254.8|1252.8|125
1752832800000|2025-07-18 10:00:00|1255|1253|1255.2|1253.2|1255.2|1253.2|1254.8|1252.8|137
1752833100000|2025-07-18 10:05:00|1255.1|1253.1|1255.4|1253.4|1255.4|1253.4|1255|1253|105
1752833400000|2025-07-18 10:10:00|1255.3|1253.3|1255.9|1253.9|1255.9|1253.9|1255.2|1253.2|41
1752833700000|2025-07-18 10:15:00|1255.8|1253.8|1255.9|1253.9|1256.2|1254.2|1255.8|1253.8|162
1752834000000|2025-07-18 10:20:00|1256|1254|1255.1|1253.1|1256.1|1254.1|1255.1|1253.1|210
1752834300000|2025-07-18 10:25:00|1255.2|1253.2|1255.4|1253.4|1255.4|1253.4|1254.9|1252.9|137
1752834600000|2025-07-18 10:30:00|1255.3|1253.3|1255.3|1253.3|1255.8|1253.8|1255.2|1253.2|46
1752834900000|2025-07-18 10:35:00|1255.2|1253.2|1255.6|1253.6|1255.6|1253.6|1255.1|1253.1|65
1752835200000|2025-07-18 10:40:00|1255.7|1253.7|1255.9|1253.9|1255.9|1253.9|1255.6|1253.6|30
1752835500000|2025-07-18 10:45:00|1255.6|1253.6|1255.7|1253.7|1255.7|1253.7|1255.5|1253.5|14
1752835800000|2025-07-18 10:50:00|1255.6|1253.6|1255.2|1253.2|1255.9|1253.9|1255.1|1253.1|328
1752836100000|2025-07-18 10:55:00|1255.1|1253.1|1255.6|1253.6|1255.8|1253.8|1255|1253|367
1752836400000|2025-07-18 11:00:00|1255.5|1253.5|1255.5|1253.5|1255.9|1253.9|1255.4|1253.4|229
1752836700000|2025-07-18 11:05:00|1255.6|1253.6|1255.8|1253.8|1255.8|1253.8|1255.5|1253.5|153
1752837000000|2025-07-18 11:10:00|1255.9|1253.9|1255.6|1253.6|1256|1254|1255.5|1253.5|52
1752837300000|2025-07-18 11:15:00|1255.7|1253.7|1255.5|1253.5|1255.8|1253.8|1255.5|1253.5|84
1752837600000|2025-07-18 11:20:00|1255.7|1253.7|1255.6|1253.6|1255.8|1253.8|1255.4|1253.4|78
1752837900000|2025-07-18 11:25:00|1255.7|1253.7|1255.6|1253.6|1255.7|1253.7|1255.4|1253.4|17
1752838200000|2025-07-18 11:30:00|1255.5|1253.5|1255.8|1253.8|1255.8|1253.8|1255.5|1253.5|72
1752838500000|2025-07-18 11:35:00|1255.7|1253.7|1255.3|1253.3|1255.8|1253.8|1255.3|1253.3|45
1752838800000|2025-07-18 11:40:00|1255.4|1253.4|1255.2|1253.2|1255.4|1253.4|1255|1253|154
1752839100000|2025-07-18 11:45:00|1255.1|1253.1|1255.3|1253.3|1255.4|1253.4|1255.1|1253.1|76
1752839400000|2025-07-18 11:50:00|1255.4|1253.4|1256|1254|1256.1|1254.1|1255.4|1253.4|110
1752839700000|2025-07-18 11:55:00|1255.7|1253.7|1255.2|1253.2|1255.7|1253.7|1255|1253|104
1752840000000|2025-07-18 12:00:00|1255.3|1253.3|1255.1|1253.1|1255.3|1253.3|1254.9|1252.9|49
1752840300000|2025-07-18 12:05:00|1255|1253|1255.2|1253.2|1255.4|1253.4|1255|1253|52
1752840600000|2025-07-18 12:10:00|1255.1|1253.1|1255.6|1253.6|1255.6|1253.6|1254.8|1252.8|247
1752840900000|2025-07-18 12:15:00|1255.7|1253.7|1255.8|1253.8|1256.1|1254.1|1255.5|1253.5|197
1752841200000|2025-07-18 12:20:00|1255.7|1253.7|1256|1254|1256.1|1254.1|1255.6|1253.6|102
1752841500000|2025-07-18 12:25:00|1256.1|1254.1|1256.1|1254.1|1256.2|1254.2|1255.8|1253.8|156
1752841800000|2025-07-18 12:30:00|1256.2|1254.2|1255.8|1253.8|1256.5|1254.5|1255.7|1253.7|221
1752842100000|2025-07-18 12:35:00|1256|1254|1256.3|1254.3|1256.4|1254.4|1255.9|1253.9|149
1752842400000|2025-07-18 12:40:00|1256.4|1254.4|1256.3|1254.3|1256.4|1254.4|1256.1|1254.1|124
1752842700000|2025-07-18 12:45:00|1256.2|1254.2|1256.4|1254.4|1256.7|1254.7|1256.1|1254.1|220
1752843000000|2025-07-18 12:50:00|1256.5|1254.5|1256.7|1254.7|1257|1255|1256.5|1254.5|253
1752843300000|2025-07-18 12:55:00|1256.6|1254.6|1256.7|1254.7|1256.7|1254.7|1256.3|1254.3|213
1752843600000|2025-07-18 13:00:00|1256.6|1254.6|1256.2|1254.2|1256.6|1254.6|1256.1|1254.1|212
1752843900000|2025-07-18 13:05:00|1256.3|1254.3|1256.3|1254.3|1256.6|1254.6|1256.2|1254.2|202
1752844200000|2025-07-18 13:10:00|1256.4|1254.4|1256.9|1254.9|1256.9|1254.9|1256.4|1254.4|130
1752844500000|2025-07-18 13:15:00|1256.8|1254.8|1256.8|1254.8|1256.9|1254.9|1256.6|1254.6|196
1752844800000|2025-07-18 13:20:00|1256.9|1254.9|1257.5|1255.5|1257.6|1255.6|1256.9|1254.9|185
1752845100000|2025-07-18 13:25:00|1257.6|1255.6|1257.1|1255.1|1258.3|1256.3|1257|1255|695
1752845400000|2025-07-18 13:30:00|1256.4|1255.9|1254.6|1254.1|1256.6|1256.1|1254.2|1253.7|4452
1752845700000|2025-07-18 13:35:00|1254.5|1254|1254.2|1253.7|1254.7|1254.2|1253.9|1253.4|986
1752846000000|2025-07-18 13:40:00|1254.3|1253.8|1255.6|1255.1|1255.7|1255.2|1254.3|1253.8|1054
1752846300000|2025-07-18 13:45:00|1255.7|1255.2|1256.4|1255.9|1256.8|1256.3|1255.4|1254.9|1251
1752846600000|2025-07-18 13:50:00|1256.3|1255.8|1256.2|1255.7|1256.4|1255.9|1255.3|1254.8|1239
1752846900000|2025-07-18 13:55:00|1256.1|1255.6|1257.1|1256.6|1257.1|1256.6|1256.1|1255.6|1383
1752847200000|2025-07-18 14:00:00|1257.9|1257.4|1257.1|1256.6|1257.9|1257.4|1256.6|1256.1|1719
1752847500000|2025-07-18 14:05:00|1257|1256.5|1257|1256.5|1258|1257.5|1256.8|1256.3|882
1752847800000|2025-07-18 14:10:00|1257.1|1256.6|1255.9|1255.4|1257.1|1256.6|1255.8|1255.3|614
1752848100000|2025-07-18 14:15:00|1255.8|1255.3|1255.3|1254.8|1255.9|1255.4|1254.6|1254.1|550
1752848400000|2025-07-18 14:20:00|1255.2|1254.7|1255.5|1255|1256.2|1255.7|1255.2|1254.7|1003
1752848700000|2025-07-18 14:25:00|1255.6|1255.1|1255.4|1254.9|1255.9|1255.4|1254.7|1254.2|558
1752849000000|2025-07-18 14:30:00|1255.5|1255|1255.9|1255.4|1256.1|1255.6|1255.4|1254.9|325
1752849300000|2025-07-18 14:35:00|1255.8|1255.3|1255.6|1255.1|1256.1|1255.6|1255.3|1254.8|389
1752849600000|2025-07-18 14:40:00|1255.5|1255|1255.5|1255|1255.9|1255.4|1255.5|1255|248
1752849900000|2025-07-18 14:45:00|1255.6|1255.1|1255.7|1255.2|1255.8|1255.3|1255.4|1254.9|473
1752850200000|2025-07-18 14:50:00|1255.6|1255.1|1255.1|1254.6|1255.8|1255.3|1255.1|1254.6|402
1752850500000|2025-07-18 14:55:00|1255.2|1254.7|1254.4|1253.9|1255.2|1254.7|1254.3|1253.8|495
1752850800000|2025-07-18 15:00:00|1254.3|1253.8|1254.4|1253.9|1254.5|1254|1253.8|1253.3|693
1752851100000|2025-07-18 15:05:00|1254.3|1253.8|1254.7|1254.2|1254.7|1254.2|1254.3|1253.8|681
1752851400000|2025-07-18 15:10:00|1254.6|1254.1|1254|1253.5|1254.8|1254.3|1253.8|1253.3|524
1752851700000|2025-07-18 15:15:00|1253.9|1253.4|1254.3|1253.8|1254.8|1254.3|1253.7|1253.2|487
1752852000000|2025-07-18 15:20:00|1254.2|1253.7|1253.9|1253.4|1254.2|1253.7|1253.8|1253.3|358
1752852300000|2025-07-18 15:25:00|1253.8|1253.3|1253.8|1253.3|1254.5|1254|1253.6|1253.1|1305
1752852600000|2025-07-18 15:30:00|1254.1|1253.6|1254.7|1254.2|1254.9|1254.4|1253.9|1253.4|677
1752852900000|2025-07-18 15:35:00|1254.8|1254.3|1254.7|1254.2|1254.9|1254.4|1254.6|1254.1|449
1752853200000|2025-07-18 15:40:00|1254.6|1254.1|1254.5|1254|1254.6|1254.1|1254.1|1253.6|239
1752853500000|2025-07-18 15:45:00|1254.4|1253.9|1254.4|1253.9|1254.7|1254.2|1254.2|1253.7|244
1752853800000|2025-07-18 15:50:00|1254.5|1254|1254.5|1254|1254.6|1254.1|1254.4|1253.9|233
1752854100000|2025-07-18 15:55:00|1254.4|1253.9|1254.3|1253.8|1254.4|1253.9|1254.1|1253.6|204
1752854400000|2025-07-18 16:00:00|1254.4|1253.9|1254.1|1253.6|1254.7|1254.2|1254.1|1253.6|123
1752854700000|2025-07-18 16:05:00|1254|1253.5|1253.8|1253.3|1254|1253.5|1253.6|1253.1|251
1752855000000|2025-07-18 16:10:00|1253.9|1253.4|1253.6|1253.1|1254|1253.5|1253.6|1253.1|138
1752855300000|2025-07-18 16:15:00|1253.5|1253|1253.2|1252.7|1253.5|1253|1252.9|1252.4|274
1752855600000|2025-07-18 16:20:00|1253.1|1252.6|1252.2|1251.7|1253.1|1252.6|1252.1|1251.6|542
1752855900000|2025-07-18 16:25:00|1252.3|1251.8|1251.5|1251|1252.3|1251.8|1251.2|1250.7|583
1752856200000|2025-07-18 16:30:00|1251.4|1250.9|1251.6|1251.1|1251.8|1251.3|1251.4|1250.9|494
1752856500000|2025-07-18 16:35:00|1251.7|1251.2|1251.4|1250.9|1251.7|1251.2|1251.3|1250.8|390
1752856800000|2025-07-18 16:40:00|1251.5|1251|1251.6|1251.1|1251.8|1251.3|1251.4|1250.9|323
1752857100000|2025-07-18 16:45:00|1251.7|1251.2|1251.1|1250.6|1251.7|1251.2|1250.8|1250.3|442
1752857400000|2025-07-18 16:50:00|1251|1250.5|1251.1|1250.6|1251.2|1250.7|1250.7|1250.2|312
1752857700000|2025-07-18 16:55:00|1250.9|1250.4|1250.7|1250.2|1251|1250.5|1250.5|1250|286
1752858000000|2025-07-18 17:00:00|1250.8|1250.3|1250.5|1250|1250.8|1250.3|1250.3|1249.8|214
1752858300000|2025-07-18 17:05:00|1250.4|1249.9|1250.7|1250.2|1251|1250.5|1250.4|1249.9|309
1752858600000|2025-07-18 17:10:00|1250.6|1250.1|1250.9|1250.4|1250.9|1250.4|1250.3|1249.8|182
1752858900000|2025-07-18 17:15:00|1251|1250.5|1250.7|1250.2|1251|1250.5|1250.7|1250.2|235
1752859200000|2025-07-18 17:20:00|1250.6|1250.1|1250.8|1250.3|1250.9|1250.4|1250.5|1250|168
1752859500000|2025-07-18 17:25:00|1250.7|1250.2|1250.8|1250.3|1250.9|1250.4|1250.6|1250.1|128
1752859800000|2025-07-18 17:30:00|1250.9|1250.4|1250.8|1250.3|1251|1250.5|1250.6|1250.1|372
1752860100000|2025-07-18 17:35:00|1250.9|1250.4|1251|1250.5|1251.2|1250.7|1250.6|1250.1|245
1752860400000|2025-07-18 17:40:00|1250.9|1250.4|1250.7|1250.2|1251.3|1250.8|1250.7|1250.2|273
1752860700000|2025-07-18 17:45:00|1250.6|1250.1|1250.2|1249.7|1250.6|1250.1|1249.9|1249.4|292
1752861000000|2025-07-18 17:50:00|1250.3|1249.8|1249.9|1249.4|1250.3|1249.8|1249.7|1249.2|448
1752861300000|2025-07-18 17:55:00|1250|1249.5|1250.4|1249.9|1250.6|1250.1|1249.9|1249.4|542
1752861600000|2025-07-18 18:00:00|1250.5|1250|1250.9|1250.4|1250.9|1250.4|1250.4|1249.9|380
1752861900000|2025-07-18 18:05:00|1250.8|1250.3|1250.5|1250|1251.1|1250.6|1250.4|1249.9|375
1752862200000|2025-07-18 18:10:00|1250.4|1249.9|1250.3|1249.8|1250.4|1249.9|1249.9|1249.4|295
1752862500000|2025-07-18 18:15:00|1250.4|1249.9|1250.4|1249.9|1250.6|1250.1|1250|1249.5|321
1752862800000|2025-07-18 18:20:00|1250.5|1250|1251|1250.5|1251.1|1250.6|1250.5|1250|265
1752863100000|2025-07-18 18:25:00|1250.9|1250.4|1250.6|1250.1|1251|1250.5|1250.6|1250.1|291
1752863400000|2025-07-18 18:30:00|1250.4|1249.9|1250.1|1249.6|1250.7|1250.2|1250|1249.5|275
1752863700000|2025-07-18 18:35:00|1250|1249.5|1249.6|1249.1|1250.1|1249.6|1249.5|1249|426
1752864000000|2025-07-18 18:40:00|1249.5|1249|1249.5|1249|1249.7|1249.2|1249.5|1249|91
1752864300000|2025-07-18 18:45:00|1249.6|1249.1|1250|1249.5|1250|1249.5|1249.4|1248.9|256
1752864600000|2025-07-18 18:50:00|1250.1|1249.6|1249.5|1249|1250.1|1249.6|1249.4|1248.9|197
1752864900000|2025-07-18 18:55:00|1249.6|1249.1|1249.7|1249.2|1249.9|1249.4|1249.3|1248.8|344
1752865200000|2025-07-18 19:00:00|1249.8|1249.3|1249.7|1249.2|1249.9|1249.4|1249.6|1249.1|253
1752865500000|2025-07-18 19:05:00|1249.8|1249.3|1249.8|1249.3|1249.9|1249.4|1249.6|1249.1|148
1752865800000|2025-07-18 19:10:00|1249.7|1249.2|1249.9|1249.4|1249.9|1249.4|1249.6|1249.1|111
1752866100000|2025-07-18 19:15:00|1250|1249.5|1250.5|1250|1250.5|1250|1249.9|1249.4|346
1752866400000|2025-07-18 19:20:00|1250.4|1249.9|1250.5|1250|1250.7|1250.2|1250.4|1249.9|210
1752866700000|2025-07-18 19:25:00|1250.4|1249.9|1250.3|1249.8|1250.4|1249.9|1250.2|1249.7|142
1752867000000|2025-07-18 19:30:00|1250.5|1250|1249.6|1249.1|1250.5|1250|1249.5|1249|282
1752867300000|2025-07-18 19:35:00|1249.5|1249|1249.3|1248.8|1249.6|1249.1|1249.3|1248.8|256
1752867600000|2025-07-18 19:40:00|1249.4|1248.9|1249.6|1249.1|1249.6|1249.1|1249.3|1248.8|268
1752867900000|2025-07-18 19:45:00|1249.5|1249|1249.6|1249.1|1249.6|1249.1|1249.1|1248.6|421
1752868200000|2025-07-18 19:50:00|1249.5|1249|1249.4|1248.9|1249.8|1249.3|1249.3|1248.8|922
1752868500000|2025-07-18 19:55:00|1249.3|1248.8|1249.8|1249.3|1249.8|1249.3|1249|1248.5|6120
1752868800000|2025-07-18 20:00:00|1249.7|1249.2|1250.1|1248.1|1250.5|1249.2|1249.7|1248.1|821
1752869100000|2025-07-18 20:05:00|1250.2|1248.2|1250.2|1248.2|1250.3|1248.3|1250.1|1248.1|98
1752869400000|2025-07-18 20:10:00|1250.1|1248.1|1250.5|1248.5|1250.5|1248.5|1250.1|1248.1|62
1752869700000|2025-07-18 20:15:00|1250.4|1248.4|1250.4|1248.4|1250.4|1248.4|1250.3|1248.3|8
1752870000000|2025-07-18 20:20:00|||||||||2
1752870300000|2025-07-18 20:25:00|1250.5|1248.5|1250.5|1248.5|1250.5|1248.5|1250.5|1248.5|1
1752870900000|2025-07-18 20:35:00|1250.6|1248.6|1250.5|1248.5|1250.7|1248.7|1250.5|1248.5|11
1752871200000|2025-07-18 20:40:00|1250.6|1248.6|1250.6|1248.6|1250.6|1248.6|1250.6|1248.6|3
1752871500000|2025-07-18 20:45:00|1250.4|1248.4|1250.4|1248.4|1250.4|1248.4|1250.4|1248.4|2
1752871800000|2025-07-18 20:50:00|1250.5|1248.5|1249.9|1247.9|1250.6|1248.6|1249.9|1247.9|63
1752872100000|2025-07-18 20:55:00|1249.8|1247.8|1250.1|1248.1|1250.2|1248.2|1249.6|1247.6|26
1753048800000|2025-07-20 22:00:00|1249.5|1247.5|1249.3|1247.3|1249.6|1247.6|1249.3|1247.3|0
1753049100000|2025-07-20 22:05:00|1249.4|1247.4|1250.1|1248.1|1250.1|1248.1|1249.2|1247.2|20
1753049700000|2025-07-20 22:15:00|1249.6|1247.6|1249.6|1247.6|1249.6|1247.6|1249.6|1247.6|1
1753051500000|2025-07-20 22:45:00|1250.1|1248.1|1250.1|1248.1|1250.1|1248.1|1250.1|1248.1|1
1753054200000|2025-07-20 23:30:00|1250.2|1248.2|1250.2|1248.2|1250.2|1248.2|1250.2|1248.2|2
1753055400000|2025-07-20 23:50:00|1250.8|1248.8|1250.9|1248.9|1250.9|1248.9|1250.8|1248.8|9
1753055700000|2025-07-20 23:55:00|1251.3|1249.3|1251.7|1249.7|1251.7|1249.7|1251.1|1249.1|48
1753056000000|2025-07-21 00:00:00|1252|1250|1252.3|1250.3|1252.3|1250.3|1251.8|1249.8|65
1753056300000|2025-07-21 00:05:00|1252.4|1250.4|1253|1251|1253|1251|1252.3|1250.3|77
1753056600000|2025-07-21 00:10:00|1253.2|1251.2|1253.3|1251.3|1253.5|1251.5|1253|1251|79
1753056900000|2025-07-21 00:15:00|1253.1|1251.1|1252.8|1250.8|1253.2|1251.2|1252.8|1250.8|49
1753057200000|2025-07-21 00:20:00|1252.7|1250.7|1252.5|1250.5|1252.7|1250.7|1252.5|1250.5|9
1753057500000|2025-07-21 00:25:00|1252.4|1250.4|1252.5|1250.5|1252.5|1250.5|1252.2|1250.2|11
1753057800000|2025-07-21 00:30:00|1252.3|1250.3|1252.3|1250.3|1252.3|1250.3|1252.3|1250.3|3
1753058100000|2025-07-21 00:35:00|1252.4|1250.4|1252.4|1250.4|1252.4|1250.4|1252.4|1250.4|2
1753058400000|2025-07-21 00:40:00|1252.2|1250.2|1252|1250|1252.3|1250.3|1252|1250|9
1753058700000|2025-07-21 00:45:00|1252.1|1250.1|1252.3|1250.3|1252.4|1250.4|1251.9|1249.9|24
1753059000000|2025-07-21 00:50:00|1252.7|1250.7|1252.3|1250.3|1252.7|1250.7|1252.3|1250.3|3
1753059300000|2025-07-21 00:55:00|1252.4|1250.4|1252.1|1250.1|1252.4|1250.4|1252.1|1250.1|3
1753059600000|2025-07-21 01:00:00|1252.2|1250.2|1252.7|1250.7|1252.7|1250.7|1252.1|1250.1|63
1753059900000|2025-07-21 01:05:00|1253|1251|1253|1251|1253|1251|1253|1251|1
1753060200000|2025-07-21 01:10:00|1252.8|1250.8|1251.6|1249.6|1252.8|1250.8|1251.6|1249.6|38
1753060500000|2025-07-21 01:15:00|1252|1250|1252.9|1250.9|1253.5|1251.5|1252|1250|49
1753061400000|2025-07-21 01:30:00|1253.2|1251.2|1252.8|1250.8|1253.2|1251.2|1252.4|1250.4|45
1753061700000|2025-07-21 01:35:00|1252.9|1250.9|1251.9|1249.9|1253.3|1251.3|1251.9|1249.9|4
1753062000000|2025-07-21 01:40:00|1252.3|1250.3|1252.4|1250.4|1252.4|1250.4|1252.1|1250.1|3
1753062300000|2025-07-21 01:45:00|1252.5|1250.5|1251.9|1249.9|1252.5|1250.5|1251.6|1249.6|8
1753062600000|2025-07-21 01:50:00|1252.2|1250.2|1252.2|1250.2|1252.2|1250.2|1251.7|1249.7|7
1753062900000|2025-07-21 01:55:00|1252.3|1250.3|1251.5|1249.5|1252.5|1250.5|1251.4|1249.4|6
1753063200000|2025-07-21 02:00:00|1251.2|1249.2|1250.7|1248.7|1251.2|1249.2|1250.7|1248.7|25
1753063500000|2025-07-21 02:05:00|1250.8|1248.8|1251.2|1249.2|1251.5|1249.5|1250.7|1248.7|29
1753063800000|2025-07-21 02:10:00|1251.6|1249.6|1251.5|1249.5|1251.6|1249.6|1251.5|1249.5|12
1753064100000|2025-07-21 02:15:00|1251.4|1249.4|1252|1250|1252.1|1250.1|1251.2|1249.2|40
1753064400000|2025-07-21 02:20:00|1251.9|1249.9|1251.8|1249.8|1252.1|1250.1|1251.6|1249.6|17
1753064700000|2025-07-21 02:25:00|1251.6|1249.6|1252.7|1250.7|1252.7|1250.7|1251.6|1249.6|11
1753065000000|2025-07-21 02:30:00|1252.8|1250.8|1252.1|1250.1|1252.8|1250.8|1251.9|1249.9|34
1753065300000|2025-07-21 02:35:00|1252.2|1250.2|1251.3|1249.3|1252.2|1250.2|1251.3|1249.3|2
1753065600000|2025-07-21 02:40:00|1251.7|1249.7|1251.8|1249.8|1251.8|1249.8|1251.6|1249.6|4
1753065900000|2025-07-21 02:45:00|1251.9|1249.9|1251.3|1249.3|1252|1250|1251.3|1249.3|6
1753066200000|2025-07-21 02:50:00|1251.2|1249.2|1251.3|1249.3|1251.4|1249.4|1251.2|1249.2|6
1753066500000|2025-07-21 02:55:00|1251|1249|1250.9|1248.9|1251.1|1249.1|1250.9|1248.9|10
1753066800000|2025-07-21 03:00:00|1250.6|1248.6|1251.1|1249.1|1251.1|1249.1|1250.5|1248.5|8
1753067100000|2025-07-21 03:05:00|1250.6|1248.6|1250.2|1248.2|1250.6|1248.6|1250.2|1248.2|11
1753067400000|2025-07-21 03:10:00|1250.1|1248.1|1250|1248|1250.4|1248.4|1249.9|1247.9|16
1753067700000|2025-07-21 03:15:00|1249.9|1247.9|1249.7|1247.7|1250|1248|1249.7|1247.7|7
1753068000000|2025-07-21 03:20:00|1250|1248|1250|1248|1250.3|1248.3|1250|1248|7
1753068300000|2025-07-21 03:25:00|||||||||1
1753068600000|2025-07-21 03:30:00|1249.6|1247.6|1249.6|1247.6|1249.7|1247.7|1249.5|1247.5|16
1753068900000|2025-07-21 03:35:00|1249.8|1247.8|1249.5|1247.5|1249.8|1247.8|1249.4|1247.4|10
1753069200000|2025-07-21 03:40:00|1249.7|1247.7|1249.8|1247.8|1249.8|1247.8|1249.7|1247.7|12
1753069500000|2025-07-21 03:45:00|1249.7|1247.7|1249.4|1247.4|1249.7|1247.7|1249.3|1247.3|10
1753069800000|2025-07-21 03:50:00|1249.1|1247.1|1249|1247|1249.1|1247.1|1249|1247|3
1753070100000|2025-07-21 03:55:00|1248.9|1246.9|1249|1247|1249|1247|1248.7|1246.7|19
1753070400000|2025-07-21 04:00:00|1249.3|1247.3|1249.1|1247.1|1249.3|1247.3|1249.1|1247.1|7
1753070700000|2025-07-21 04:05:00|1249.2|1247.2|1249.4|1247.4|1249.6|1247.6|1249.1|1247.1|10
1753071000000|2025-07-21 04:10:00|1249.6|1247.6|1249.7|1247.7|1249.7|1247.7|1249.6|1247.6|4
1753071300000|2025-07-21 04:15:00|1249.9|1247.9|1250.2|1248.2|1250.2|1248.2|1249.9|1247.9|5
1753071600000|2025-07-21 04:20:00|1250.1|1248.1|1250.1|1248.1|1250.1|1248.1|1250|1248|7
1753071900000|2025-07-21 04:25:00|1250.2|1248.2|1250.6|1248.6|1250.7|1248.7|1250.2|1248.2|23
1753072200000|2025-07-21 04:30:00|1250.5|1248.5|1250.4|1248.4|1250.6|1248.6|1250.2|1248.2|18
1753072500000|2025-07-21 04:35:00|1250.2|1248.2|1250.4|1248.4|1250.4|1248.4|1250.2|1248.2|12
1753072800000|2025-07-21 04:40:00|1250.5|1248.5|1250.8|1248.8|1250.8|1248.8|1250.5|1248.5|6
1753073100000|2025-07-21 04:45:00|1250.3|1248.3|1250.4|1248.4|1250.5|1248.5|1250.2|1248.2|7
1753073400000|2025-07-21 04:50:00|1250.5|1248.5|1250.4|1248.4|1250.5|1248.5|1250.4|1248.4|2
1753073700000|2025-07-21 04:55:00|1250.6|1248.6|1250.8|1248.8|1250.8|1248.8|1250.6|1248.6|5
1753074000000|2025-07-21 05:00:00|1250.7|1248.7|1251|1249|1251|1249|1250.4|1248.4|30
1753074300000|2025-07-21 05:05:00|1250.8|1248.8|1250.7|1248.7|1250.8|1248.8|1250.3|1248.3|9
1753074600000|2025-07-21 05:10:00|1250.6|1248.6|1250.3|1248.3|1250.6|1248.6|1250.3|1248.3|6
1753074900000|2025-07-21 05:15:00|1250.1|1248.1|1250.4|1248.4|1250.4|1248.4|1250.1|1248.1|3
1753075200000|2025-07-21 05:20:00|1250|1248|1249.7|1247.7|1250|1248|1249.6|1247.6|4
1753075500000|2025-07-21 05:25:00|1250.2|1248.2|1250.8|1248.8|1251|1249|1250.2|1248.2|6
1753075800000|2025-07-21 05:30:00|1251|1249|1251.3|1249.3|1251.4|1249.4|1251|1249|26
1753076100000|2025-07-21 05:35:00|1251.5|1249.5|1251.6|1249.6|1251.7|1249.7|1251.5|1249.5|15
1753076400000|2025-07-21 05:40:00|1251.8|1249.8|1251.8|1249.8|1251.9|1249.9|1251.8|1249.8|5
1753076700000|2025-07-21 05:45:00|1252|1250|1251.7|1249.7|1252|1250|1251.6|1249.6|4
1753077000000|2025-07-21 05:50:00|1251.9|1249.9|1251.9|1249.9|1251.9|1249.9|1251.9|1249.9|1
1753077300000|2025-07-21 05:55:00|1251.8|1249.8|1251.9|1249.9|1251.9|1249.9|1251.8|1249.8|2
1753077600000|2025-07-21 06:00:00|1251.8|1249.8|1252.3|1250.3|1252.5|1250.5|1251.8|1249.8|13
1753077900000|2025-07-21 06:05:00|1252.5|1250.5|1252.8|1250.8|1252.8|1250.8|1252.4|1250.4|10
1753078200000|2025-07-21 06:10:00|1252.9|1250.9|1253.2|1251.2|1253.2|1251.2|1252.9|1250.9|3
1753078500000|2025-07-21 06:15:00|1253.1|1251.1|1253.1|1251.1|1253.3|1251.3|1253.1|1251.1|10
1753078800000|2025-07-21 06:20:00|1252.9|1250.9|1253.4|1251.4|1253.4|1251.4|1252.9|1250.9|6
1753079100000|2025-07-21 06:25:00|1253.8|1251.8|1254.1|1252.1|1254.1|1252.1|1253.7|1251.7|45
1753079400000|2025-07-21 06:30:00|1254|1252|1254|1252|1254.3|1252.3|1253.9|1251.9|52
1753079700000|2025-07-21 06:35:00|1254.1|1252.1|1254.1|1252.1|1254.1|1252.1|1253.9|1251.9|27
1753080000000|2025-07-21 06:40:00|1254.2|1252.2|1254.2|1252.2|1254.4|1252.4|1254.1|1252.1|18
1753080300000|2025-07-21 06:45:00|1254.1|1252.1|1254.8|1252.8|1254.8|1252.8|1254.1|1252.1|26
1753080600000|2025-07-21 06:50:00|1254.7|1252.7|1254.3|1252.3|1254.8|1252.8|1254.3|1252.3|115
1753080900000|2025-07-21 06:55:00|1254.4|1252.4|1254.4|1252.4|1254.5|1252.5|1254.2|1252.2|127
1753081200000|2025-07-21 07:00:00|1254.3|1252.3|1254.9|1252.9|1254.9|1252.9|1254.3|1252.3|195
1753081500000|2025-07-21 07:05:00|1254.8|1252.8|1254.7|1252.7|1255|1253|1254.4|1252.4|107
1753081800000|2025-07-21 07:10:00|1254.6|1252.6|1254.8|1252.8|1254.8|1252.8|1254.2|1252.2|89
1753082100000|2025-07-21 07:15:00|1254.7|1252.7|1254.8|1252.8|1254.8|1252.8|1254.4|1252.4|73
1753082400000|2025-07-21 07:20:00|1254.7|1252.7|1254.6|1252.6|1254.8|1252.8|1254.5|1252.5|86
1753082700000|2025-07-21 07:25:00|1254.7|1252.7|1254.5|1252.5|1254.7|1252.7|1254.2|1252.2|38
1753083000000|2025-07-21 07:30:00|1254.2|1252.2|1253.6|1251.6|1254.3|1252.3|1253.5|1251.5|51
1753083300000|2025-07-21 07:35:00|1253.7|1251.7|1254.1|1252.1|1254.4|1252.4|1253.7|1251.7|39
1753083600000|2025-07-21 07:40:00|1254|1252|1253.8|1251.8|1254|1252|1253.8|1251.8|70
1753083900000|2025-07-21 07:45:00|1253.7|1251.7|1253.7|1251.7|1253.9|1251.9|1253.7|1251.7|57
1753084200000|2025-07-21 07:50:00|1253.8|1251.8|1253.3|1251.3|1253.9|1251.9|1253.2|1251.2|231
1753084500000|2025-07-21 07:55:00|1253.2|1251.2|1253.4|1251.4|1253.5|1251.5|1253.2|1251.2|48
1753084800000|2025-07-21 08:00:00|1253.5|1251.5|1254.1|1252.1|1254.2|1252.2|1253.5|1251.5|148
1753085100000|2025-07-21 08:05:00|1254.2|1252.2|1254.7|1252.7|1254.8|1252.8|1254.1|1252.1|104
1753085400000|2025-07-21 08:10:00|1254.6|1252.6|1255.1|1253.1|1255.1|1253.1|1254.6|1252.6|34
1753085700000|2025-07-21 08:15:00|1254.7|1252.7|1254.3|1252.3|1254.7|1252.7|1254.1|1252.1|42
1753086000000|2025-07-21 08:20:00|1254.2|1252.2|1254.6|1252.6|1254.7|1252.7|1254.2|1252.2|41
1753086300000|2025-07-21 08:25:00|1254.5|1252.5|1254.5|1252.5|1254.6|1252.6|1254.2|1252.2|43
1753086600000|2025-07-21 08:30:00|1254.3|1252.3|1254.9|1252.9|1254.9|1252.9|1254.2|1252.2|98
1753086900000|2025-07-21 08:35:00|1255|1253|1255|1253|1255.1|1253.1|1254.9|1252.9|34
1753087200000|2025-07-21 08:40:00|1254.9|1252.9|1255|1253|1255.1|1253.1|1254.7|1252.7|132
1753087500000|2025-07-21 08:45:00|1254.9|1252.9|1254.8|1252.8|1255|1253|1254.6|1252.6|563
1753087800000|2025-07-21 08:50:00|1254.7|1252.7|1254.6|1252.6|1255|1253|1254.5|1252.5|107
1753088100000|2025-07-21 08:55:00|1254.5|1252.5|1254.6|1252.6|1254.6|1252.6|1254.4|1252.4|41
1753088400000|2025-07-21 09:00:00|1254.7|1252.7|1254.7|1252.7|1254.7|1252.7|1254.6|1252.6|24
1753088700000|2025-07-21 09:05:00|1254.6|1252.6|1254.6|1252.6|1254.7|1252.7|1254.5|1252.5|51
1753089000000|2025-07-21 09:10:00|1254.8|1252.8|1254.7|1252.7|1254.9|1252.9|1254.7|1252.7|59
1753089300000|2025-07-21 09:15:00|1254.6|1252.6|1254.3|1252.3|1254.7|1252.7|1254.3|1252.3|70
1753089600000|2025-07-21 09:20:00|1254.4|1252.4|1254.2|1252.2|1254.4|1252.4|1254.2|1252.2|17
1753089900000|2025-07-21 09:25:00|1254.4|1252.4|1254.5|1252.5|1254.6|1252.6|1254.3|1252.3|22
1753090200000|2025-07-21 09:30:00|1254.6|1252.6|1254.2|1252.2|1254.7|1252.7|1254|1252|73
1753090500000|2025-07-21 09:35:00|1254.3|1252.3|1254|1252|1254.3|1252.3|1254|1252|90
1753090800000|2025-07-21 09:40:00|1253.9|1251.9|1254.6|1252.6|1254.6|1252.6|1253.9|1251.9|165
1753091100000|2025-07-21 09:45:00|1254.5|1252.5|1254.3|1252.3|1254.6|1252.6|1254.1|1252.1|70
1753091400000|2025-07-21 09:50:00|1254.2|1252.2|1254.5|1252.5|1254.6|1252.6|1254.2|1252.2|61
1753091700000|2025-07-21 09:55:00|1254.3|1252.3|1254.6|1252.6|1254.7|1252.7|1254.2|1252.2|206
1753092000000|2025-07-21 10:00:00|1254.5|1252.5|1254.5|1252.5|1254.7|1252.7|1254.3|1252.3|119
1753092300000|2025-07-21 10:05:00|1254.6|1252.6|1254.4|1252.4|1254.6|1252.6|1254.2|1252.2|149
1753092600000|2025-07-21 10:10:00|1254.5|1252.5|1254.8|1252.8|1255.1|1253.1|1254.5|1252.5|530
1753092900000|2025-07-21 10:15:00|1254.7|1252.7|1254.8|1252.8|1254.8|1252.8|1254.3|1252.3|172
1753093200000|2025-07-21 10:20:00|1254.9|1252.9|1254.8|1252.8|1254.9|1252.9|1254.5|1252.5|80
1753093500000|2025-07-21 10:25:00|1254.7|1252.7|1254.8|1252.8|1254.8|1252.8|1254.6|1252.6|32
1753093800000|2025-07-21 10:30:00|1254.9|1252.9|1254.6|1252.6|1255|1253|1254.6|1252.6|26
1753094100000|2025-07-21 10:35:00|1254.5|1252.5|1254.5|1252.5|1254.6|1252.6|1254.4|1252.4|18
1753094400000|2025-07-21 10:40:00|1254.4|1252.4|1254.6|1252.6|1254.6|1252.6|1254.4|1252.4|9
1753094700000|2025-07-21 10:45:00|1254.7|1252.7|1254.8|1252.8|1254.9|1252.9|1254.6|1252.6|34
1753095000000|2025-07-21 10:50:00|1254.7|1252.7|1254.6|1252.6|1254.7|1252.7|1254.5|1252.5|27
1753095300000|2025-07-21 10:55:00|1254.7|1252.7|1254.8|1252.8|1254.8|1252.8|1254.6|1252.6|83
1753095600000|2025-07-21 11:00:00|1254.7|1252.7|1255.1|1253.1|1255.1|1253.1|1254.6|1252.6|25
1753095900000|2025-07-21 11:05:00|1255|1253|1254.9|1252.9|1255|1253|1254.8|1252.8|41
1753096200000|2025-07-21 11:10:00|1255|1253|1255.3|1253.3|1255.3|1253.3|1254.7|1252.7|72
1753096500000|2025-07-21 11:15:00|1255.2|1253.2|1255|1253|1255.2|1253.2|1254.9|1252.9|82
1753096800000|2025-07-21 11:20:00|1255.1|1253.1|1255.9|1253.9|1255.9|1253.9|1255.1|1253.1|436
1753097100000|2025-07-21 11:25:00|1255.7|1253.7|1256.1|1254.1|1256.1|1254.1|1255.6|1253.6|444
1753097400000|2025-07-21 11:30:00|1256|1254|1256.1|1254.1|1256.3|1254.3|1255.9|1253.9|409
1753097700000|2025-07-21 11:35:00|1256.2|1254.2|1256.1|1254.1|1256.3|1254.3|1256|1254|274
1753098000000|2025-07-21 11:40:00|1256.2|1254.2|1256.5|1254.5|1256.6|1254.6|1255.9|1253.9|456
1753098300000|2025-07-21 11:45:00|1256.6|1254.6|1257|1255|1257.1|1255.1|1256.5|1254.5|667
1753098600000|2025-07-21 11:50:00|1257.1|1255.1|1257|1255|1257.4|1255.4|1256.9|1254.9|671
1753098900000|2025-07-21 11:55:00|1257.1|1255.1|1257.6|1255.6|1257.6|1255.6|1257.1|1255.1|534
1753099200000|2025-07-21 12:00:00|1257.5|1255.5|1257.4|1255.4|1257.5|1255.5|1256.8|1254.8|355
1753099500000|2025-07-21 12:05:00|1257.3|1255.3|1257.4|1255.4|1257.6|1255.6|1257.2|1255.2|612
1753099800000|2025-07-21 12:10:00|1257.5|1255.5|1257.2|1255.2|1257.8|1255.8|1257.2|1255.2|383
1753100100000|2025-07-21 12:15:00|1257.1|1255.1|1257.3|1255.3|1257.3|1255.3|1256.9|1254.9|189
1753100400000|2025-07-21 12:20:00|1257.4|1255.4|1257.7|1255.7|1257.7|1255.7|1257.3|1255.3|279
1753100700000|2025-07-21 12:25:00|1257.6|1255.6|1257.5|1255.5|1257.6|1255.6|1257.4|1255.4|230
1753101000000|2025-07-21 12:30:00|1257.6|1255.6|1257.1|1255.1|1257.6|1255.6|1257|1255|272
1753101300000|2025-07-21 12:35:00|1257.2|1255.2|1257.1|1255.1|1257.4|1255.4|1256.9|1254.9|409
1753101600000|2025-07-21 12:40:00|1257.2|1255.2|1256.9|1254.9|1257.2|1255.2|1256.9|1254.9|149
1753101900000|2025-07-21 12:45:00|1257|1255|1256.9|1254.9|1257|1255|1256.9|1254.9|189
1753102200000|2025-07-21 12:50:00|1256.8|1254.8|1256.7|1254.7|1257.1|1255.1|1256.7|1254.7|179
1753102500000|2025-07-21 12:55:00|1256.6|1254.6|1256.4|1254.4|1256.7|1254.7|1256.3|1254.3|106
1753102800000|2025-07-21 13:00:00|1256.5|1254.5|1255.9|1253.9|1256.5|1254.5|1255.9|1253.9|271
1753103100000|2025-07-21 13:05:00|1255.8|1253.8|1256.4|1254.4|1256.4|1254.4|1255.8|1253.8|234
1753103400000|2025-07-21 13:10:00|1256.5|1254.5|1256.5|1254.5|1256.7|1254.7|1256.5|1254.5|170
1753103700000|2025-07-21 13:15:00|1256.4|1254.4|1256.8|1254.8|1256.9|1254.9|1256.3|1254.3|387
1753104000000|2025-07-21 13:20:00|1256.7|1254.7|1256.7|1254.7|1256.9|1254.9|1256.5|1254.5|198
1753104300000|2025-07-21 13:25:00|1256.6|1254.6|1256.7|1254.7|1257|1255|1256.6|1254.6|267
1753104600000|2025-07-21 13:30:00|1256|1255.5|1254.7|1254.2|1256.1|1255.6|1254|1253.5|2759
1753104900000|2025-07-21 13:35:00|1254.6|1254.1|1255.7|1255.2|1255.8|1255.3|1254.4|1253.9|676
1753105200000|2025-07-21 13:40:00|1255.6|1255.1|1254.9|1254.4|1255.9|1255.4|1254.8|1254.3|651
1753105500000|2025-07-21 13:45:00|1255|1254.5|1256.5|1256|1256.5|1256|1255|1254.5|840
1753105800000|2025-07-21 13:50:00|1256.6|1256.1|1257.1|1256.6|1257.1|1256.6|1256.1|1255.6|778
1753106100000|2025-07-21 13:55:00|1257|1256.5|1257.7|1257.2|1257.7|1257.2|1257|1256.5|805
1753106400000|2025-07-21 14:00:00|1257.8|1257.3|1259|1258.5|1259|1258.5|1257.6|1257.1|1491
1753106700000|2025-07-21 14:05:00|1259.1|1258.6|1259.5|1259|1259.7|1259.2|1258.7|1258.2|832
1753107000000|2025-07-21 14:10:00|1259.4|1258.9|1259|1258.5|1259.4|1258.9|1258.5|1258|603
1753107300000|2025-07-21 14:15:00|1258.9|1258.4|1259.2|1258.7|1259.7|1259.2|1258.9|1258.4|602
1753107600000|2025-07-21 14:20:00|1259.3|1258.8|1260.1|1259.6|1260.1|1259.6|1259.2|1258.7|793
1753107900000|2025-07-21 14:25:00|1260.2|1259.7|1259.6|1259.1|1260.3|1259.8|1259.6|1259.1|361
1753108200000|2025-07-21 14:30:00|1259.7|1259.2|1260.7|1260.2|1261.1|1260.6|1259.7|1259.2|611
1753108500000|2025-07-21 14:35:00|1260.6|1260.1|1260.8|1260.3|1261.7|1261.2|1260.6|1260.1|969
1753108800000|2025-07-21 14:40:00|1260.7|1260.2|1261|1260.5|1261.2|1260.7|1260.5|1260|518
1753109100000|2025-07-21 14:45:00|1260.9|1260.4|1261.3|1260.8|1261.5|1261|1260.8|1260.3|743
1753109400000|2025-07-21 14:50:00|1261.4|1260.9|1261.2|1260.7|1261.5|1261|1260.8|1260.3|1197
1753109700000|2025-07-21 14:55:00|1261.1|1260.6|1261.7|1261.2|1261.8|1261.3|1261.1|1260.6|597
1753110000000|2025-07-21 15:00:00|1261.8|1261.3|1261.8|1261.3|1262.1|1261.6|1261.6|1261.1|737
1753110300000|2025-07-21 15:05:00|1261.9|1261.4|1261.9|1261.4|1262|1261.5|1261.5|1261|464
1753110600000|2025-07-21 15:10:00|1262|1261.5|1262.3|1261.8|1262.5|1262|1261.9|1261.4|439
1753110900000|2025-07-21 15:15:00|1262.2|1261.7|1261.6|1261.1|1262.4|1261.9|1261.5|1261|1524
1753111200000|2025-07-21 15:20:00|1261.7|1261.2|1262.6|1262.1|1262.7|1262.2|1261.7|1261.2|766
1753111500000|2025-07-21 15:25:00|1262.5|1262|1262.2|1261.7|1262.6|1262.1|1262.1|1261.6|486
1753111800000|2025-07-21 15:30:00|1262.3|1261.8|1262|1261.5|1262.4|1261.9|1261.8|1261.3|658
1753112100000|2025-07-21 15:35:00|1262.1|1261.6|1261.8|1261.3|1262.1|1261.6|1261.3|1260.8|840
1753112400000|2025-07-21 15:40:00|1261.7|1261.2|1261.5|1261|1262|1261.5|1261.5|1261|347
1753112700000|2025-07-21 15:45:00|1261.6|1261.1|1261.5|1261|1261.8|1261.3|1261.5|1261|266
1753113000000|2025-07-21 15:50:00|1261.6|1261.1|1261.4|1260.9|1261.6|1261.1|1261.3|1260.8|282
1753113300000|2025-07-21 15:55:00|1261.5|1261|1261.2|1260.7|1261.6|1261.1|1261.1|1260.6|277
1753113600000|2025-07-21 16:00:00|1261.3|1260.8|1261.1|1260.6|1261.4|1260.9|1261|1260.5|307
1753113900000|2025-07-21 16:05:00|1261|1260.5|1260.8|1260.3|1261|1260.5|1260.4|1259.9|580
1753114200000|2025-07-21 16:10:00|1260.9|1260.4|1260.8|1260.3|1260.9|1260.4|1260.6|1260.1|187
1753114500000|2025-07-21 16:15:00|1260.7|1260.2|1260.1|1259.6|1260.7|1260.2|1259.9|1259.4|257
1753114800000|2025-07-21 16:20:00|1260|1259.5|1259.7|1259.2|1260.1|1259.6|1259.6|1259.1|393
1753115100000|2025-07-21 16:25:00|1259.8|1259.3|1259.8|1259.3|1260.3|1259.8|1259.8|1259.3|264
1753115400000|2025-07-21 16:30:00|1259.9|1259.4|1260|1259.5|1260.2|1259.7|1259.7|1259.2|321
1753115700000|2025-07-21 16:35:00|1260.1|1259.6|1259.9|1259.4|1260.5|1260|1259.9|1259.4|334
1753116000000|2025-07-21 16:40:00|1259.8|1259.3|1260.1|1259.6|1260.3|1259.8|1259.5|1259|455
1753116300000|2025-07-21 16:45:00|1260|1259.5|1260.3|1259.8|1260.3|1259.8|1259.9|1259.4|213
1753116600000|2025-07-21 16:50:00|1260.4|1259.9|1260.3|1259.8|1260.5|1260|1260|1259.5|298
1753116900000|2025-07-21 16:55:00|1260.2|1259.7|1260.1|1259.6|1260.3|1259.8|1260.1|1259.6|159
1753117200000|2025-07-21 17:00:00|1260.2|1259.7|1260.5|1260|1260.6|1260.1|1260.2|1259.7|218
1753117500000|2025-07-21 17:05:00|1260.4|1259.9|1260.4|1259.9|1260.5|1260|1260.3|1259.8|332
1753117800000|2025-07-21 17:10:00|1260.3|1259.8|1260.3|1259.8|1260.5|1260|1260.3|1259.8|242
1753118100000|2025-07-21 17:15:00|1260.2|1259.7|1260.4|1259.9|1260.4|1259.9|1260.1|1259.6|167
1753118400000|2025-07-21 17:20:00|1260.3|1259.8|1260.1|1259.6|1260.3|1259.8|1260.1|1259.6|390
1753118700000|2025-07-21 17:25:00|1260|1259.5|1259.9|1259.4|1260.1|1259.6|1259.7|1259.2|593
1753119000000|2025-07-21 17:30:00|1260|1259.5|1260|1259.5|1260.1|1259.6|1259.8|1259.3|354
1753119300000|2025-07-21 17:35:00|1259.9|1259.4|1260|1259.5|1260.2|1259.7|1259.9|1259.4|270
1753119600000|2025-07-21 17:40:00|1259.9|1259.4|1259.7|1259.2|1259.9|1259.4|1259.6|1259.1|241
1753119900000|2025-07-21 17:45:00|1259.8|1259.3|1259.9|1259.4|1259.9|1259.4|1259.5|1259|243
1753120200000|2025-07-21 17:50:00|1259.8|1259.3|1259.7|1259.2|1259.9|1259.4|1259.6|1259.1|167
1753120500000|2025-07-21 17:55:00|1259.8|1259.3|1259.5|1259|1259.8|1259.3|1259.4|1258.9|149
1753120800000|2025-07-21 18:00:00|1259.3|1258.8|1259.7|1259.2|1259.8|1259.3|1259.3|1258.8|319
1753121100000|2025-07-21 18:05:00|1259.6|1259.1|1259.5|1259|1259.6|1259.1|1259.4|1258.9|195
1753121400000|2025-07-21 18:10:00|1259.4|1258.9|1259.3|1258.8|1259.6|1259.1|1259.3|1258.8|138
1753121700000|2025-07-21 18:15:00|1259.4|1258.9|1259.6|1259.1|1259.7|1259.2|1259.3|1258.8|150
1753122000000|2025-07-21 18:20:00|1259.5|1259|1259.5|1259|1259.7|1259.2|1259.4|1258.9|103
1753122300000|2025-07-21 18:25:00|1259.6|1259.1|1259.5|1259|1259.7|1259.2|1259.5|1259|169
1753122600000|2025-07-21 18:30:00|1259.4|1258.9|1259.1|1258.6|1259.4|1258.9|1259|1258.5|221
1753122900000|2025-07-21 18:35:00|1259.2|1258.7|1259.2|1258.7|1259.3|1258.8|1259.1|1258.6|203
1753123200000|2025-07-21 18:40:00|1259.1|1258.6|1258.9|1258.4|1259.2|1258.7|1258.9|1258.4|159
1753123500000|2025-07-21 18:45:00|1258.8|1258.3|1258.4|1257.9|1259|1258.5|1258.4|1257.9|848
1753123800000|2025-07-21 18:50:00|1258.3|1257.8|1258.9|1258.4|1258.9|1258.4|1258.2|1257.7|429
1753124100000|2025-07-21 18:55:00|1258.8|1258.3|1258.6|1258.1|1258.9|1258.4|1258.6|1258.1|156
1753124400000|2025-07-21 19:00:00|1258.7|1258.2|1258.4|1257.9|1258.8|1258.3|1258.3|1257.8|219
1753124700000|2025-07-21 19:05:00|1258.2|1257.7|1257.8|1257.3|1258.3|1257.8|1257.7|1257.2|336
1753125000000|2025-07-21 19:10:00|1257.7|1257.2|1257.8|1257.3|1257.8|1257.3|1257.4|1256.9|515
1753125300000|2025-07-21 19:15:00|1257.9|1257.4|1257.7|1257.2|1257.9|1257.4|1257.6|1257.1|451
1753125600000|2025-07-21 19:20:00|1257.6|1257.1|1257.7|1257.2|1258|1257.5|1257.6|1257.1|368
1753125900000|2025-07-21 19:25:00|1257.6|1257.1|1257.5|1257|1257.6|1257.1|1257.3|1256.8|265
1753126200000|2025-07-21 19:30:00|1257.6|1257.1|1257.3|1256.8|1257.7|1257.2|1257.3|1256.8|241
1753126500000|2025-07-21 19:35:00|1257.4|1256.9|1258.1|1257.6|1258.2|1257.7|1257.4|1256.9|791
1753126800000|2025-07-21 19:40:00|1258|1257.5|1257.8|1257.3|1258.5|1258|1257.7|1257.2|1210
1753127100000|2025-07-21 19:45:00|1257.7|1257.2|1257.9|1257.4|1258|1257.5|1257.6|1257.1|1136
1753127400000|2025-07-21 19:50:00|1257.8|1257.3|1258|1257.5|1258.3|1257.8|1257.8|1257.3|1688
1753127700000|2025-07-21 19:55:00|1257.9|1257.4|1258.2|1257.7|1258.2|1257.7|1257.6|1257.1|6285
1753128000000|2025-07-21 20:00:00|1258|1257.5|1258.8|1256.8|1259|1257.5|1258|1256.4|686
1753128300000|2025-07-21 20:05:00|1258.9|1256.9|1258.9|1256.9|1259|1257|1258.9|1256.9|66
1753128600000|2025-07-21 20:10:00|1259|1257|1259|1257|1259|1257|1258.8|1256.8|84
1753128900000|2025-07-21 20:15:00|1258.9|1256.9|1258.9|1256.9|1259|1257|1258.8|1256.8|67
1753129200000|2025-07-21 20:20:00|1259.1|1257.1|1259|1257|1259.1|1257.1|1259|1257|19
1753129500000|2025-07-21 20:25:00|1258.9|1256.9|1258.9|1256.9|1259.1|1257.1|1258.9|1256.9|6
1753129800000|2025-07-21 20:30:00|1259|1257|1258.9|1256.9|1259|1257|1258.9|1256.9|3
1753130100000|2025-07-21 20:35:00|1259|1257|1259|1257|1259|1257|1259|1257|1
1753130400000|2025-07-21 20:40:00|1258.9|1256.9|1258.9|1256.9|1258.9|1256.9|1258.9|1256.9|18
1753130700000|2025-07-21 20:45:00|1259|1257|1259|1257|1259|1257|1259|1257|3
1753131000000|2025-07-21 20:50:00|1258.9|1256.9|1258.9|1256.9|1258.9|1256.9|1258.9|1256.9|2
1753131300000|2025-07-21 20:55:00|1258.8|1256.8|1259.2|1257.2|1259.2|1257.2|1258.8|1256.8|72
1753131900000|2025-07-21 21:05:00|1259.6|1257.6|1259.6|1257.6|1259.6|1257.6|1259.6|1257.6|0
1753135200000|2025-07-21 22:00:00|1259.5|1257.5|1259.8|1257.8|1259.8|1257.8|1259.3|1257.3|0
1753135500000|2025-07-21 22:05:00|1259.7|1257.7|1259.5|1257.5|1259.8|1257.8|1259.4|1257.4|0
1753135800000|2025-07-21 22:10:00|1259.6|1257.6|1259.3|1257.3|1259.6|1257.6|1259.3|1257.3|0
1753136100000|2025-07-21 22:15:00|1259.2|1257.2|1259.4|1257.4|1259.4|1257.4|1259.2|1257.2|0
1753136400000|2025-07-21 22:20:00|1259.5|1257.5|1259.6|1257.6|1259.6|1257.6|1259.4|1257.4|0
1753136700000|2025-07-21 22:25:00|1259.7|1257.7|1259.8|1257.8|1259.8|1257.8|1259.6|1257.6|0
1753137000000|2025-07-21 22:30:00|1259.7|1257.7|1259.6|1257.6|1259.8|1257.8|1259.6|1257.6|0
1753137300000|2025-07-21 22:35:00|1259.5|1257.5|1259.5|1257.5|1259.5|1257.5|1259.3|1257.3|0
1753137600000|2025-07-21 22:40:00|1259.4|1257.4|1259.4|1257.4|1259.6|1257.6|1259.3|1257.3|0
1753137900000|2025-07-21 22:45:00|1259.5|1257.5|1259.5|1257.5|1259.6|1257.6|1259.4|1257.4|0
1753138200000|2025-07-21 22:50:00|1259.6|1257.6|1259.4|1257.4|1259.6|1257.6|1259.4|1257.4|0
1753138800000|2025-07-21 23:00:00|1259.5|1257.5|1259.3|1257.3|1259.6|1257.6|1259.3|1257.3|0
1753139100000|2025-07-21 23:05:00|1259.4|1257.4|1259.5|1257.5|1259.5|1257.5|1259.3|1257.3|0
1753139400000|2025-07-21 23:10:00|1259.4|1257.4|1259.4|1257.4|1259.4|1257.4|1259.4|1257.4|0
1753139700000|2025-07-21 23:15:00|1259.5|1257.5|1259.5|1257.5|1259.6|1257.6|1259.4|1257.4|0
1753140000000|2025-07-21 23:20:00|1259.6|1257.6|1259.4|1257.4|1259.6|1257.6|1259.4|1257.4|0
1753140300000|2025-07-21 23:25:00|1259.5|1257.5|1259.6|1257.6|1259.6|1257.6|1259.4|1257.4|0
1753140600000|2025-07-21 23:30:00|1259.5|1257.5|1259.6|1257.6|1259.6|1257.6|1259.5|1257.5|0
1753140900000|2025-07-21 23:35:00|1259.7|1257.7|1259.7|1257.7|1259.7|1257.7|1259.6|1257.6|0
1753141200000|2025-07-21 23:40:00|1259.6|1257.6|1259.5|1257.5|1259.6|1257.6|1259.5|1257.5|0
1753141500000|2025-07-21 23:45:00|1259.6|1257.6|1259.3|1257.3|1259.6|1257.6|1259.1|1257.1|0
1753141800000|2025-07-21 23:50:00|1259.4|1257.4|1259.4|1257.4|1259.5|1257.5|1259.2|1257.2|0
1753142100000|2025-07-21 23:55:00|1259.5|1257.5|1259.5|1257.5|1259.6|1257.6|1259.5|1257.5|0
1753142400000|2025-07-22 00:00:00|1259.6|1257.6|1259.4|1257.4|1259.6|1257.6|1258.2|1256.2|41
1753142700000|2025-07-22 00:05:00|1259.6|1257.6|1259.2|1257.2|1259.8|1257.8|1259.1|1257.1|73
1753143000000|2025-07-22 00:10:00|1259.1|1257.1|1259|1257|1259.4|1257.4|1258.9|1256.9|61
1753143300000|2025-07-22 00:15:00|1259.2|1257.2|1258.8|1256.8|1259.3|1257.3|1258.8|1256.8|23
1753143600000|2025-07-22 00:20:00|1258.7|1256.7|1259|1257|1259|1257|1258.7|1256.7|6
1753143900000|2025-07-22 00:25:00|1259.1|1257.1|1258.9|1256.9|1259.1|1257.1|1258.9|1256.9|7
1753144200000|2025-07-22 00:30:00|1258.8|1256.8|1258.3|1256.3|1258.8|1256.8|1258.2|1256.2|86
1753144500000|2025-07-22 00:35:00|1258|1256|1258|1256|1258.1|1256.1|1258|1256|11
1753144800000|2025-07-22 00:40:00|1258.3|1256.3|1258.3|1256.3|1258.3|1256.3|1258.3|1256.3|1
1753145100000|2025-07-22 00:45:00|1258.4|1256.4|1258.2|1256.2|1258.7|1256.7|1258.2|1256.2|6
1753145400000|2025-07-22 00:50:00|1258|1256|1258|1256|1258|1256|1258|1256|2
1753145700000|2025-07-22 00:55:00|1258.1|1256.1|1257.8|1255.8|1258.1|1256.1|1257.4|1255.4|40
1753146000000|2025-07-22 01:00:00|1258.1|1256.1|1257.8|1255.8|1258.1|1256.1|1257.4|1255.4|47
1753146300000|2025-07-22 01:05:00|1257.9|1255.9|1257.8|1255.8|1257.9|1255.9|1257.6|1255.6|7
1753146600000|2025-07-22 01:10:00|1257.9|1255.9|1259.6|1257.6|1259.6|1257.6|1257.9|1255.9|95
1753146900000|2025-07-22 01:15:00|1259.5|1257.5|1259.3|1257.3|1259.7|1257.7|1259.3|1257.3|23
1753147200000|2025-07-22 01:20:00|1259.2|1257.2|1259|1257|1259.6|1257.6|1259|1257|16
1753147500000|2025-07-22 01:25:00|1258.9|1256.9|1258.6|1256.6|1258.9|1256.9|1258.2|1256.2|90
1753147800000|2025-07-22 01:30:00|1258.4|1256.4|1258.7|1256.7|1258.9|1256.9|1258.2|1256.2|122
1753148100000|2025-07-22 01:35:00|1258.5|1256.5|1259.6|1257.6|1259.8|1257.8|1258.5|1256.5|52
1753148400000|2025-07-22 01:40:00|1259.3|1257.3|1258.6|1256.6|1259.4|1257.4|1258.4|1256.4|63
1753148700000|2025-07-22 01:45:00|1258.7|1256.7|1257.9|1255.9|1258.7|1256.7|1257.7|1255.7|54
1753149000000|2025-07-22 01:50:00|1258|1256|1257.4|1255.4|1258.4|1256.4|1257.4|1255.4|60
1753149300000|2025-07-22 01:55:00|1257.9|1255.9|1257.7|1255.7|1257.9|1255.9|1257|1255|25
1753149600000|2025-07-22 02:00:00|1257.6|1255.6|1257.8|1255.8|1257.8|1255.8|1256.9|1254.9|33
1753149900000|2025-07-22 02:05:00|1257.7|1255.7|1257.3|1255.3|1257.9|1255.9|1257.1|1255.1|11
1753150200000|2025-07-22 02:10:00|1257.2|1255.2|1257.2|1255.2|1257.3|1255.3|1256.9|1254.9|23
1753150500000|2025-07-22 02:15:00|1257.4|1255.4|1256.9|1254.9|1257.4|1255.4|1256.9|1254.9|15
1753150800000|2025-07-22 02:20:00|1256.8|1254.8|1256.6|1254.6|1256.9|1254.9|1256.3|1254.3|28
1753151100000|2025-07-22 02:25:00|1256.7|1254.7|1256|1254|1256.7|1254.7|1256|1254|35
1753151400000|2025-07-22 02:30:00|1255.9|1253.9|1255.8|1253.8|1255.9|1253.9|1255.6|1253.6|29
1753151700000|2025-07-22 02:35:00|1255.7|1253.7|1255.9|1253.9|1256.1|1254.1|1255.6|1253.6|37
1753152000000|2025-07-22 02:40:00|1256|1254|1255|1253|1256|1254|1255|1253|46
1753152300000|2025-07-22 02:45:00|1254.9|1252.9|1255.6|1253.6|1255.7|1253.7|1254.9|1252.9|36
1753152600000|2025-07-22 02:50:00|1255.7|1253.7|1256|1254|1256.2|1254.2|1255.6|1253.6|26
1753152900000|2025-07-22 02:55:00|1255.8|1253.8|1256|1254|1256|1254|1255.3|1253.3|12
1753153200000|2025-07-22 03:00:00|1256.2|1254.2|1256|1254|1256.2|1254.2|1255.9|1253.9|6
1753153500000|2025-07-22 03:05:00|1255.8|1253.8|1255.8|1253.8|1255.8|1253.8|1255.8|1253.8|7
1753153800000|2025-07-22 03:10:00|1255.5|1253.5|1254.9|1252.9|1255.7|1253.7|1254.9|1252.9|18
1753154100000|2025-07-22 03:15:00|1254.8|1252.8|1255.1|1253.1|1255.1|1253.1|1254.6|1252.6|19
1753154400000|2025-07-22 03:20:00|1255.2|1253.2|1254.9|1252.9|1255.2|1253.2|1254.8|1252.8|8
1753154700000|2025-07-22 03:25:00|1254.8|1252.8|1254.9|1252.9|1255|1253|1254.8|1252.8|5
1753155000000|2025-07-22 03:30:00|1254.6|1252.6|1254.9|1252.9|1255.3|1253.3|1254.6|1252.6|52
1753155300000|2025-07-22 03:35:00|1254.8|1252.8|1254.8|1252.8|1254.8|1252.8|1254.3|1252.3|18
1753155600000|2025-07-22 03:40:00|1254.6|1252.6|1254.7|1252.7|1254.7|1252.7|1254.3|1252.3|13
1753155900000|2025-07-22 03:45:00|1254.8|1252.8|1254.4|1252.4|1254.8|1252.8|1254.4|1252.4|13
1753156200000|2025-07-22 03:50:00|1254.5|1252.5|1254.5|1252.5|1255|1253|1254.5|1252.5|6
1753156500000|2025-07-22 03:55:00|1254.9|1252.9|1255|1253|1255.2|1253.2|1254.8|1252.8|7
1753156800000|2025-07-22 04:00:00|1254.9|1252.9|1254.4|1252.4|1255.1|1253.1|1254.4|1252.4|69
1753157100000|2025-07-22 04:05:00|1254.3|1252.3|1254.3|1252.3|1254.3|1252.3|1254.2|1252.2|14
1753157400000|2025-07-22 04:10:00|1254.2|1252.2|1253.3|1251.3|1254.2|1252.2|1253.2|1251.2|51
1753157700000|2025-07-22 04:15:00|1253.4|1251.4|1253.1|1251.1|1253.5|1251.5|1252.9|1250.9|36
1753158000000|2025-07-22 04:20:00|1253.2|1251.2|1252.8|1250.8|1253.3|1251.3|1252.7|1250.7|47
1753158300000|2025-07-22 04:25:00|1252.9|1250.9|1253.2|1251.2|1253.2|1251.2|1252.7|1250.7|24
1753158600000|2025-07-22 04:30:00|1252.9|1250.9|1253.2|1251.2|1253.2|1251.2|1252.9|1250.9|3
1753158900000|2025-07-22 04:35:00|1252.8|1250.8|1252.6|1250.6|1252.9|1250.9|1252.6|1250.6|24
1753159200000|2025-07-22 04:40:00|1252.7|1250.7|1252.8|1250.8|1252.9|1250.9|1252.7|1250.7|16
1753159500000|2025-07-22 04:45:00|1253|1251|1253|1251|1253.2|1251.2|1252.7|1250.7|31
1753159800000|2025-07-22 04:50:00|1252.9|1250.9|1252.9|1250.9|1252.9|1250.9|1252.4|1250.4|152
1753160100000|2025-07-22 04:55:00|1253|1251|1253.2|1251.2|1253.3|1251.3|1252.8|1250.8|23
1753160400000|2025-07-22 05:00:00|1253.3|1251.3|1253.9|1251.9|1254.2|1252.2|1253|1251|212
1753160700000|2025-07-22 05:05:00|1253.7|1251.7|1254|1252|1254.3|1252.3|1253.6|1251.6|71
1753161000000|2025-07-22 05:10:00|1253.9|1251.9|1253.1|1251.1|1253.9|1251.9|1253.1|1251.1|16
1753161300000|2025-07-22 05:15:00|1253.2|1251.2|1252.6|1250.6|1253.2|1251.2|1252.6|1250.6|8
1753161600000|2025-07-22 05:20:00|1253.1|1251.1|1253.5|1251.5|1253.5|1251.5|1253.1|1251.1|8
1753161900000|2025-07-22 05:25:00|1253.6|1251.6|1253.5|1251.5|1253.8|1251.8|1253.4|1251.4|11
1753162200000|2025-07-22 05:30:00|1253.4|1251.4|1252.7|1250.7|1253.4|1251.4|1252.4|1250.4|19
1753162500000|2025-07-22 05:35:00|1253.3|1251.3|1252.9|1250.9|1253.9|1251.9|1252.6|1250.6|89
1753162800000|2025-07-22 05:40:00|1253|1251|1251.8|1249.8|1253.3|1251.3|1251.8|1249.8|60
1753163100000|2025-07-22 05:45:00|1251.9|1249.9|1251.5|1249.5|1251.9|1249.9|1251.5|1249.5|40
1753163400000|2025-07-22 05:50:00|1251.6|1249.6|1251.6|1249.6|1251.8|1249.8|1251.4|1249.4|68
1753163700000|2025-07-22 05:55:00|1251.7|1249.7|1251.8|1249.8|1252|1250|1251.5|1249.5|48
1753164000000|2025-07-22 06:00:00|1251.9|1249.9|1250.8|1248.8|1251.9|1249.9|1250.8|1248.8|174
1753164300000|2025-07-22 06:05:00|1250.6|1248.6|1250.9|1248.9|1251|1249|1250.6|1248.6|61
1753164600000|2025-07-22 06:10:00|1251|1249|1251.6|1249.6|1251.6|1249.6|1251|1249|93
1753164900000|2025-07-22 06:15:00|1251.7|1249.7|1252.5|1250.5|1252.5|1250.5|1251.7|1249.7|60
1753165200000|2025-07-22 06:20:00|1252.7|1250.7|1252.3|1250.3|1252.8|1250.8|1252.1|1250.1|107
1753165500000|2025-07-22 06:25:00|1252.2|1250.2|1252.5|1250.5|1252.7|1250.7|1252.2|1250.2|84
1753165800000|2025-07-22 06:30:00|1252.6|1250.6|1252.4|1250.4|1252.8|1250.8|1252.3|1250.3|94
1753166100000|2025-07-22 06:35:00|1252.6|1250.6|1251.8|1249.8|1252.6|1250.6|1251.6|1249.6|15
1753166400000|2025-07-22 06:40:00|1252.1|1250.1|1252|1250|1252.1|1250.1|1251.8|1249.8|18
1753166700000|2025-07-22 06:45:00|1252.1|1250.1|1251.9|1249.9|1252.3|1250.3|1251.9|1249.9|29
1753167000000|2025-07-22 06:50:00|1251.8|1249.8|1251.9|1249.9|1252.1|1250.1|1251.8|1249.8|25
1753167300000|2025-07-22 06:55:00|1251.8|1249.8|1252|1250|1252.1|1250.1|1251.6|1249.6|70
1753167600000|2025-07-22 07:00:00|1252.1|1250.1|1252|1250|1252.7|1250.7|1252|1250|302
1753167900000|2025-07-22 07:05:00|1252.1|1250.1|1252.2|1250.2|1252.5|1250.5|1252|1250|625
1753168200000|2025-07-22 07:10:00|1252.1|1250.1|1252.5|1250.5|1252.7|1250.7|1252.1|1250.1|272
1753168500000|2025-07-22 07:15:00|1252.6|1250.6|1252.1|1250.1|1252.7|1250.7|1252|1250|403
1753168800000|2025-07-22 07:20:00|1252|1250|1251.8|1249.8|1252.4|1250.4|1251.8|1249.8|115
1753169100000|2025-07-22 07:25:00|1251.9|1249.9|1252|1250|1252.1|1250.1|1251.7|1249.7|130
1753169400000|2025-07-22 07:30:00|1251.9|1249.9|1251.8|1249.8|1251.9|1249.9|1251.6|1249.6|97
1753169700000|2025-07-22 07:35:00|1251.7|1249.7|1251.8|1249.8|1251.9|1249.9|1251.7|1249.7|69
1753170000000|2025-07-22 07:40:00|1251.9|1249.9|1251.8|1249.8|1251.9|1249.9|1251.7|1249.7|173
1753170300000|2025-07-22 07:45:00|1251.9|1249.9|1251.6|1249.6|1251.9|1249.9|1251.4|1249.4|325
1753170600000|2025-07-22 07:50:00|1251.5|1249.5|1251.1|1249.1|1251.7|1249.7|1251|1249|314
1753170900000|2025-07-22 07:55:00|1251.3|1249.3|1250.8|1248.8|1251.3|1249.3|1250.6|1248.6|325
1753171200000|2025-07-22 08:00:00|1251.1|1249.1|1251.5|1249.5|1251.5|1249.5|1250.4|1248.4|376
1753171500000|2025-07-22 08:05:00|1251.6|1249.6|1252.4|1250.4|1252.5|1250.5|1251.6|1249.6|543
1753171800000|2025-07-22 08:10:00|1252.3|1250.3|1252.9|1250.9|1253|1251|1252.3|1250.3|478
1753172100000|2025-07-22 08:15:00|1252.8|1250.8|1252.2|1250.2|1252.8|1250.8|1252.2|1250.2|183
1753172400000|2025-07-22 08:20:00|1252.1|1250.1|1251.7|1249.7|1252.2|1250.2|1251.7|1249.7|144
1753172700000|2025-07-22 08:25:00|1251.6|1249.6|1251.6|1249.6|1251.6|1249.6|1251.4|1249.4|76
1753173000000|2025-07-22 08:30:00|1251.7|1249.7|1252|1250|1252.2|1250.2|1251.7|1249.7|123
1753173300000|2025-07-22 08:35:00|1252.2|1250.2|1252.4|1250.4|1252.6|1250.6|1252.2|1250.2|135
1753173600000|2025-07-22 08:40:00|1252.3|1250.3|1252|1250|1252.3|1250.3|1252|1250|80
1753173900000|2025-07-22 08:45:00|1251.9|1249.9|1252.2|1250.2|1252.2|1250.2|1251.7|1249.7|111
1753174200000|2025-07-22 08:50:00|1252.1|1250.1|1252|1250|1252.3|1250.3|1251.9|1249.9|78
1753174500000|2025-07-22 08:55:00|1251.9|1249.9|1251.7|1249.7|1251.9|1249.9|1251.6|1249.6|55
1753174800000|2025-07-22 09:00:00|1251.8|1249.8|1251.9|1249.9|1252|1250|1251.5|1249.5|76
1753175100000|2025-07-22 09:05:00|1251.8|1249.8|1251.7|1249.7|1251.8|1249.8|1251.5|1249.5|29
1753175400000|2025-07-22 09:10:00|1251.6|1249.6|1252|1250|1252|1250|1251.6|1249.6|65
1753175700000|2025-07-22 09:15:00|1251.9|1249.9|1252.3|1250.3|1252.4|1250.4|1251.8|1249.8|58
1753176000000|2025-07-22 09:20:00|1252.5|1250.5|1252.3|1250.3|1252.5|1250.5|1252.1|1250.1|25
1753176300000|2025-07-22 09:25:00|1252.1|1250.1|1252|1250|1252.1|1250.1|1251.9|1249.9|16
1753176600000|2025-07-22 09:30:00|1251.9|1249.9|1251.7|1249.7|1252|1250|1251.7|1249.7|30
1753176900000|2025-07-22 09:35:00|1251.5|1249.5|1251.8|1249.8|1251.8|1249.8|1251.5|1249.5|38
1753177200000|2025-07-22 09:40:00|1251.7|1249.7|1251.2|1249.2|1251.7|1249.7|1251.2|1249.2|315
1753177500000|2025-07-22 09:45:00|1251.3|1249.3|1251.7|1249.7|1251.9|1249.9|1251.2|1249.2|630
1753177800000|2025-07-22 09:50:00|1251.8|1249.8|1251.7|1249.7|1252|1250|1251.7|1249.7|377
1753178100000|2025-07-22 09:55:00|1251.8|1249.8|1251.9|1249.9|1251.9|1249.9|1251.7|1249.7|66
1753178400000|2025-07-22 10:00:00|1251.8|1249.8|1252.7|1250.7|1252.8|1250.8|1251.8|1249.8|161
1753178700000|2025-07-22 10:05:00|1252.6|1250.6|1252.2|1250.2|1252.6|1250.6|1252.2|1250.2|89
1753179000000|2025-07-22 10:10:00|1252.1|1250.1|1252.3|1250.3|1252.4|1250.4|1252.1|1250.1|132
1753179300000|2025-07-22 10:15:00|1252.4|1250.4|1252.2|1250.2|1252.5|1250.5|1252.2|1250.2|156
1753179600000|2025-07-22 10:20:00|1252.1|1250.1|1252.1|1250.1|1252.3|1250.3|1252|1250|99
1753179900000|2025-07-22 10:25:00|1252|1250|1252.1|1250.1|1252.2|1250.2|1252|1250|85
1753180200000|2025-07-22 10:30:00|1252.3|1250.3|1252.1|1250.1|1252.3|1250.3|1252|1250|23
1753180500000|2025-07-22 10:35:00|1252.2|1250.2|1252.3|1250.3|1252.4|1250.4|1252.2|1250.2|31
1753180800000|2025-07-22 10:40:00|1252.4|1250.4|1252.4|1250.4|1252.4|1250.4|1252.2|1250.2|52
1753181100000|2025-07-22 10:45:00|1252.3|1250.3|1252.1|1250.1|1252.3|1250.3|1252.1|1250.1|38
1753181400000|2025-07-22 10:50:00|1252.2|1250.2|1252|1250|1252.3|1250.3|1252|1250|136
1753181700000|2025-07-22 10:55:00|1251.9|1249.9|1252.1|1250.1|1252.3|1250.3|1251.8|1249.8|59
1753182000000|2025-07-22 11:00:00|1252.2|1250.2|1252.1|1250.1|1252.2|1250.2|1251.7|1249.7|140
1753182300000|2025-07-22 11:05:00|1252|1250|1252|1250|1252.2|1250.2|1251.8|1249.8|81
1753182600000|2025-07-22 11:10:00|1251.9|1249.9|1252.2|1250.2|1252.3|1250.3|1251.9|1249.9|107
1753182900000|2025-07-22 11:15:00|1252.1|1250.1|1251.9|1249.9|1252.3|1250.3|1251.8|1249.8|97
1753183200000|2025-07-22 11:20:00|1251.8|1249.8|1252.1|1250.1|1252.1|1250.1|1251.7|1249.7|119
1753183500000|2025-07-22 11:25:00|1252|1250|1252|1250|1252.1|1250.1|1251.8|1249.8|102
1753183800000|2025-07-22 11:30:00|1252.1|1250.1|1252.2|1250.2|1252.4|1250.4|1252|1250|86
1753184100000|2025-07-22 11:35:00|1252.4|1250.4|1252.3|1250.3|1252.4|1250.4|1252|1250|81
1753184400000|2025-07-22 11:40:00|1252.2|1250.2|1253|1251|1253.4|1251.4|1252.1|1250.1|483
1753184700000|2025-07-22 11:45:00|1252.9|1250.9|1252.9|1250.9|1253.2|1251.2|1252.8|1250.8|95
1753185000000|2025-07-22 11:50:00|1252.8|1250.8|1253.2|1251.2|1253.3|1251.3|1252.8|1250.8|122
1753185300000|2025-07-22 11:55:00|1253.3|1251.3|1253.3|1251.3|1253.6|1251.6|1253.1|1251.1|327
1753185600000|2025-07-22 12:00:00|1253.4|1251.4|1253.7|1251.7|1253.7|1251.7|1253.1|1251.1|386
1753185900000|2025-07-22 12:05:00|1253.5|1251.5|1253.2|1251.2|1253.6|1251.6|1253.1|1251.1|235
1753186200000|2025-07-22 12:10:00|1253.3|1251.3|1253.3|1251.3|1253.6|1251.6|1253.2|1251.2|261
1753186500000|2025-07-22 12:15:00|1253.4|1251.4|1252.9|1250.9|1253.4|1251.4|1252.9|1250.9|217
1753186800000|2025-07-22 12:20:00|1253|1251|1252.9|1250.9|1253.2|1251.2|1252.9|1250.9|274
1753187100000|2025-07-22 12:25:00|1253|1251|1253.3|1251.3|1253.3|1251.3|1252.9|1250.9|190
1753187400000|2025-07-22 12:30:00|1253.4|1251.4|1253.1|1251.1|1253.4|1251.4|1253|1251|337
1753187700000|2025-07-22 12:35:00|1253|1251|1253.1|1251.1|1253.3|1251.3|1253|1251|274
1753188000000|2025-07-22 12:40:00|1253.2|1251.2|1253.2|1251.2|1253.2|1251.2|1253|1251|314
1753188300000|2025-07-22 12:45:00|1253.1|1251.1|1253.6|1251.6|1253.8|1251.8|1253|1251|292
1753188600000|2025-07-22 12:50:00|1253.7|1251.7|1254.1|1252.1|1254.1|1252.1|1253.5|1251.5|345
1753188900000|2025-07-22 12:55:00|1254|1252|1254.1|1252.1|1254.2|1252.2|1253.9|1251.9|290
1753189200000|2025-07-22 13:00:00|1254.2|1252.2|1254.4|1252.4|1254.6|1252.6|1254.1|1252.1|378
1753189500000|2025-07-22 13:05:00|1254.5|1252.5|1254.5|1252.5|1254.7|1252.7|1254.3|1252.3|243
1753189800000|2025-07-22 13:10:00|1254.6|1252.6|1254.8|1252.8|1254.8|1252.8|1254.5|1252.5|420
1753190100000|2025-07-22 13:15:00|1254.9|1252.9|1254.8|1252.8|1255.1|1253.1|1254.7|1252.7|452
1753190400000|2025-07-22 13:20:00|1254.9|1252.9|1255.2|1253.2|1255.3|1253.3|1254.8|1252.8|516
1753190700000|2025-07-22 13:25:00|1255.1|1253.1|1255.4|1253.4|1255.5|1253.5|1255.1|1253.1|1016
1753191000000|2025-07-22 13:30:00|1254.7|1254.2|1253.4|1252.9|1254.9|1254.4|1253|1252.5|3533
1753191300000|2025-07-22 13:35:00|1253.5|1253|1253.6|1253.1|1254.1|1253.6|1253.2|1252.7|897
1753191600000|2025-07-22 13:40:00|1253.7|1253.2|1253.1|1252.6|1253.8|1253.3|1252.5|1252|796
1753191900000|2025-07-22 13:45:00|1253|1252.5|1251.7|1251.2|1253|1252.5|1251.3|1250.8|796
1753192200000|2025-07-22 13:50:00|1251.8|1251.3|1249.3|1248.8|1251.9|1251.4|1248.8|1248.3|1449
1753192500000|2025-07-22 13:55:00|1249.4|1248.9|1250.1|1249.6|1250.5|1250|1249.3|1248.8|1126
1753192800000|2025-07-22 14:00:00|1250|1249.5|1250.3|1249.8|1250.4|1249.9|1249.5|1249|905
1753193100000|2025-07-22 14:05:00|1250.4|1249.9|1251.2|1250.7|1251.6|1251.1|1250.4|1249.9|932
1753193400000|2025-07-22 14:10:00|1251.3|1250.8|1251.9|1251.4|1252|1251.5|1251.2|1250.7|769
1753193700000|2025-07-22 14:15:00|1252|1251.5|1252.1|1251.6|1252.6|1252.1|1251.9|1251.4|590
1753194000000|2025-07-22 14:20:00|1252.2|1251.7|1252|1251.5|1252.5|1252|1251.8|1251.3|699
1753194300000|2025-07-22 14:25:00|1252.1|1251.6|1253|1252.5|1253|1252.5|1251.9|1251.4|698
1753194600000|2025-07-22 14:30:00|1252.9|1252.4|1254|1253.5|1254|1253.5|1252.8|1252.3|874
1753194900000|2025-07-22 14:35:00|1254.1|1253.6|1253.6|1253.1|1254.3|1253.8|1253.6|1253.1|749
1753195200000|2025-07-22 14:40:00|1253.7|1253.2|1254.2|1253.7|1254.4|1253.9|1253.5|1253|835
1753195500000|2025-07-22 14:45:00|1254.3|1253.8|1254.6|1254.1|1254.8|1254.3|1254.3|1253.8|733
1753195800000|2025-07-22 14:50:00|1254.7|1254.2|1255.2|1254.7|1255.4|1254.9|1254.3|1253.8|610
1753196100000|2025-07-22 14:55:00|1255.3|1254.8|1256|1255.5|1256.3|1255.8|1255.3|1254.8|500
1753196400000|2025-07-22 15:00:00|1255.9|1255.4|1255.5|1255|1256.1|1255.6|1255.1|1254.6|755
1753196700000|2025-07-22 15:05:00|1255.4|1254.9|1255.6|1255.1|1256.2|1255.7|1255.4|1254.9|988
1753197000000|2025-07-22 15:10:00|1255.5|1255|1255.6|1255.1|1256.2|1255.7|1255.4|1254.9|1297
1753197300000|2025-07-22 15:15:00|1255.5|1255|1255.9|1255.4|1256|1255.5|1255.2|1254.7|582
1753197600000|2025-07-22 15:20:00|1256|1255.5|1255.9|1255.4|1256.3|1255.8|1255.7|1255.2|758
1753197900000|2025-07-22 15:25:00|1256|1255.5|1255.8|1255.3|1256.4|1255.9|1255.7|1255.2|628
1753198200000|2025-07-22 15:30:00|1255.9|1255.4|1256.5|1256|1256.5|1256|1255.6|1255.1|1299
1753198500000|2025-07-22 15:35:00|1256.4|1255.9|1256.5|1256|1257.2|1256.7|1255.9|1255.4|914
1753198800000|2025-07-22 15:40:00|1256.4|1255.9|1256.3|1255.8|1256.5|1256|1256|1255.5|403
1753199100000|2025-07-22 15:45:00|1256.4|1255.9|1256.8|1256.3|1257|1256.5|1256.2|1255.7|567
1753199400000|2025-07-22 15:50:00|1256.9|1256.4|1257.2|1256.7|1257.2|1256.7|1256.5|1256|567
1753199700000|2025-07-22 15:55:00|1257.3|1256.8|1257.6|1257.1|1258|1257.5|1257.3|1256.8|540
1753200000000|2025-07-22 16:00:00|1257.7|1257.2|1257.7|1257.2|1257.8|1257.3|1257.2|1256.7|444
1753200300000|2025-07-22 16:05:00|1257.8|1257.3|1258.2|1257.7|1258.4|1257.9|1257.6|1257.1|496
1753200600000|2025-07-22 16:10:00|1258.1|1257.6|1258|1257.5|1258.2|1257.7|1257.3|1256.8|538
1753200900000|2025-07-22 16:15:00|1258.1|1257.6|1258.2|1257.7|1258.5|1258|1258|1257.5|590
1753201200000|2025-07-22 16:20:00|1258.1|1257.6|1257.5|1257|1258.2|1257.7|1257.3|1256.8|189
1753201500000|2025-07-22 16:25:00|1257.4|1256.9|1256.8|1256.3|1257.4|1256.9|1256.5|1256|158
1753201800000|2025-07-22 16:30:00|1256.7|1256.2|1256.9|1256.4|1257.2|1256.7|1256.5|1256|171
1753202100000|2025-07-22 16:35:00|1256.8|1256.3|1256.9|1256.4|1257.1|1256.6|1256.8|1256.3|91
1753202400000|2025-07-22 16:40:00|1256.8|1256.3|1257.1|1256.6|1257.2|1256.7|1256.4|1255.9|93
1753202700000|2025-07-22 16:45:00|1257|1256.5|1256.9|1256.4|1257.2|1256.7|1256.7|1256.2|362
1753203000000|2025-07-22 16:50:00|1256.8|1256.3|1257.3|1256.8|1257.6|1257.1|1256.8|1256.3|301
1753203300000|2025-07-22 16:55:00|1257.4|1256.9|1257.4|1256.9|1257.6|1257.1|1257.1|1256.6|145
1753203600000|2025-07-22 17:00:00|1257.5|1257|1257.4|1256.9|1257.6|1257.1|1257.2|1256.7|173
1753203900000|2025-07-22 17:05:00|1257.5|1257|1257|1256.5|1257.5|1257|1256.8|1256.3|175
1753204200000|2025-07-22 17:10:00|1257.1|1256.6|1257.1|1256.6|1257.2|1256.7|1256.9|1256.4|339
1753204500000|2025-07-22 17:15:00|1257.2|1256.7|1257.7|1257.2|1257.7|1257.2|1257.1|1256.6|190
1753204800000|2025-07-22 17:20:00|1257.6|1257.1|1257.7|1257.2|1258|1257.5|1257.6|1257.1|206
1753205100000|2025-07-22 17:25:00|1257.8|1257.3|1257.8|1257.3|1258.2|1257.7|1257.7|1257.2|217
1753205400000|2025-07-22 17:30:00|1257.9|1257.4|1257.8|1257.3|1257.9|1257.4|1257.6|1257.1|148
1753205700000|2025-07-22 17:35:00|1257.7|1257.2|1257.8|1257.3|1257.9|1257.4|1257.7|1257.2|135
1753206000000|2025-07-22 17:40:00|1257.7|1257.2|1257.3|1256.8|1257.7|1257.2|1257.2|1256.7|383
1753206300000|2025-07-22 17:45:00|1257.2|1256.7|1257.3|1256.8|1257.3|1256.8|1257.1|1256.6|89
1753206600000|2025-07-22 17:50:00|1257.2|1256.7|1256.6|1256.1|1257.2|1256.7|1256.5|1256|192
1753206900000|2025-07-22 17:55:00|1256.7|1256.2|1256.6|1256.1|1256.8|1256.3|1256.6|1256.1|96
1753207200000|2025-07-22 18:00:00|1256.5|1256|1256.5|1256|1256.9|1256.4|1256.5|1256|240
1753207500000|2025-07-22 18:05:00|1256.6|1256.1|1256.7|1256.2|1256.8|1256.3|1256.6|1256.1|116
1753207800000|2025-07-22 18:10:00|1256.6|1256.1|1256.6|1256.1|1256.8|1256.3|1256.4|1255.9|62
1753208100000|2025-07-22 18:15:00|1256.7|1256.2|1256.3|1255.8|1256.7|1256.2|1255.3|1254.8|300
1753208400000|2025-07-22 18:20:00|1256.2|1255.7|1256.5|1256|1256.7|1256.2|1256.1|1255.6|98
1753208700000|2025-07-22 18:25:00|1256.6|1256.1|1256.5|1256|1256.8|1256.3|1256.5|1256|154
1753209000000|2025-07-22 18:30:00|1256.6|1256.1|1256.9|1256.4|1256.9|1256.4|1256.5|1256|252
1753209300000|2025-07-22 18:35:00|1257|1256.5|1257.3|1256.8|1257.3|1256.8|1256.8|1256.3|194
1753209600000|2025-07-22 18:40:00|1257.2|1256.7|1257.1|1256.6|1257.4|1256.9|1257.1|1256.6|121
1753209900000|2025-07-22 18:45:00|1257.2|1256.7|1257.1|1256.6|1257.3|1256.8|1257|1256.5|221
1753210200000|2025-07-22 18:50:00|1257.2|1256.7|1257.4|1256.9|1257.4|1256.9|1257.2|1256.7|86
1753210500000|2025-07-22 18:55:00|1257.3|1256.8|1257.4|1256.9|1257.4|1256.9|1257.3|1256.8|204
1753210800000|2025-07-22 19:00:00|1257.3|1256.8|1257.4|1256.9|1257.5|1257|1257.2|1256.7|193
1753211100000|2025-07-22 19:05:00|1257.3|1256.8|1257.4|1256.9|1257.5|1257|1257.3|1256.8|195
1753211400000|2025-07-22 19:10:00|1257.5|1257|1257.4|1256.9|1257.5|1257|1257.2|1256.7|243
1753211700000|2025-07-22 19:15:00|1257.5|1257|1257.6|1257.1|1257.6|1257.1|1257.3|1256.8|234
1753212000000|2025-07-22 19:20:00|1257.4|1256.9|1257.7|1257.2|1257.8|1257.3|1257.4|1256.9|211
1753212300000|2025-07-22 19:25:00|1257.6|1257.1|1257.5|1257|1257.8|1257.3|1257.4|1256.9|133
1753212600000|2025-07-22 19:30:00|1257.4|1256.9|1257.4|1256.9|1257.6|1257.1|1257.1|1256.6|460
1753212900000|2025-07-22 19:35:00|1257.5|1257|1257.5|1257|1257.6|1257.1|1257.4|1256.9|360
1753213200000|2025-07-22 19:40:00|1257.6|1257.1|1257.7|1257.2|1257.7|1257.2|1257.5|1257|686
1753213500000|2025-07-22 19:45:00|1257.6|1257.1|1257.6|1257.1|1257.7|1257.2|1257.5|1257|801
1753213800000|2025-07-22 19:50:00|1257.5|1257|1257.4|1256.9|1257.7|1257.2|1257.2|1256.7|1565
1753214100000|2025-07-22 19:55:00|1257.3|1256.8|1257.8|1257.3|1258.1|1257.6|1257.2|1256.7|8544
1753214400000|2025-07-22 20:00:00|1257.7|1257.2|1258.4|1256.4|1258.6|1257.2|1257.7|1256.3|1107
1753214700000|2025-07-22 20:05:00|1258.3|1256.3|1258.7|1256.7|1258.8|1256.8|1258.3|1256.3|73
1753215000000|2025-07-22 20:10:00|1258.8|1256.8|1258.8|1256.8|1258.8|1256.8|1258.7|1256.7|392
1753215300000|2025-07-22 20:15:00|1258.7|1256.7|1258.7|1256.7|1258.9|1256.9|1258.7|1256.7|97
1753215600000|2025-07-22 20:20:00|1258.8|1256.8|1258.9|1256.9|1258.9|1256.9|1258.7|1256.7|35
1753215900000|2025-07-22 20:25:00|1259|1257|1258.9|1256.9|1259|1257|1258.9|1256.9|30
1753216200000|2025-07-22 20:30:00|1259|1257|1258.9|1256.9|1259|1257|1258.9|1256.9|24
1753216500000|2025-07-22 20:35:00|1259|1257|1259.1|1257.1|1259.1|1257.1|1259|1257|16
1753216800000|2025-07-22 20:40:00|1259|1257|1259|1257|1259|1257|1259|1257|19
1753217100000|2025-07-22 20:45:00|1258.9|1256.9|1258.9|1256.9|1258.9|1256.9|1258.9|1256.9|9
1753217400000|2025-07-22 20:50:00|1258.8|1256.8|1258.7|1256.7|1258.8|1256.8|1258.7|1256.7|8
1753217700000|2025-07-22 20:55:00|1258.8|1256.8|1258.9|1256.9|1259|1257|1258.8|1256.8|64
1753221600000|2025-07-22 22:00:00|1258.8|1256.8|1259.3|1257.3|1259.5|1257.5|1258.7|1256.7|0
1753221900000|2025-07-22 22:05:00|1259.4|1257.4|1258.9|1256.9|1259.4|1257.4|1258.8|1256.8|0
1753222200000|2025-07-22 22:10:00|1258.8|1256.8|1258.8|1256.8|1258.9|1256.9|1258.7|1256.7|0
1753222500000|2025-07-22 22:15:00|1258.9|1256.9|1258.7|1256.7|1259|1257|1258.7|1256.7|0
1753222800000|2025-07-22 22:20:00|1258.8|1256.8|1258.7|1256.7|1258.9|1256.9|1258.6|1256.6|0
1753223100000|2025-07-22 22:25:00|1258.6|1256.6|1258.5|1256.5|1258.7|1256.7|1258.5|1256.5|0
1753223400000|2025-07-22 22:30:00|1258.6|1256.6|1258.5|1256.5|1258.6|1256.6|1258.3|1256.3|0
1753223700000|2025-07-22 22:35:00|1258.6|1256.6|1258.4|1256.4|1258.6|1256.6|1258.3|1256.3|0
1753224000000|2025-07-22 22:40:00|1258.5|1256.5|1258.3|1256.3|1258.5|1256.5|1258.3|1256.3|0
1753224300000|2025-07-22 22:45:00|1258.2|1256.2|1258.1|1256.1|1258.3|1256.3|1258.1|1256.1|0
1753224600000|2025-07-22 22:50:00|1258|1256|1258.3|1256.3|1258.3|1256.3|1258|1256|0
1753224900000|2025-07-22 22:55:00|1258.2|1256.2|1258.4|1256.4|1258.4|1256.4|1258.2|1256.2|0
1753225200000|2025-07-22 23:00:00|1258.3|1256.3|1258.6|1256.6|1258.7|1256.7|1258.3|1256.3|0
1753225500000|2025-07-22 23:05:00|1258.7|1256.7|1258.7|1256.7|1258.8|1256.8|1258.5|1256.5|0
1753225800000|2025-07-22 23:10:00|1258.8|1256.8|1260.3|1258.3|1261.2|1259.2|1258.7|1256.7|0
1753226100000|2025-07-22 23:15:00|1260.4|1258.4|1261|1259|1261.2|1259.2|1260.4|1258.4|0
1753226400000|2025-07-22 23:20:00|1260.9|1258.9|1261.2|1259.2|1261.9|1259.9|1260.8|1258.8|0
1753226700000|2025-07-22 23:25:00|1261.3|1259.3|1260.9|1258.9|1261.6|1259.6|1260.8|1258.8|0
1753227000000|2025-07-22 23:30:00|1260.8|1258.8|1260.6|1258.6|1260.9|1258.9|1260.4|1258.4|0
1753227300000|2025-07-22 23:35:00|1260.7|1258.7|1260.9|1258.9|1261|1259|1260.5|1258.5|0
1753227600000|2025-07-22 23:40:00|1261|1259|1260.9|1258.9|1261.4|1259.4|1260.9|1258.9|0
1753227900000|2025-07-22 23:45:00|1261|1259|1261.2|1259.2|1261.3|1259.3|1260.8|1258.8|0
1753228200000|2025-07-22 23:50:00|1261.1|1259.1|1261.8|1259.8|1262|1260|1261.1|1259.1|0
1753228500000|2025-07-22 23:55:00|1261.7|1259.7|1261.9|1259.9|1262.2|1260.2|1261.6|1259.6|0
1753228800000|2025-07-23 00:00:00|1258.8|1256.8|1259.7|1257.7|1261.5|1259.5|1258.8|1256.8|174
1753229100000|2025-07-23 00:05:00|1259.8|1257.8|1260.6|1258.6|1260.7|1258.7|1259.1|1257.1|114
1753229400000|2025-07-23 00:10:00|1260.4|1258.4|1259.4|1257.4|1260.4|1258.4|1259.3|1257.3|80
1753229700000|2025-07-23 00:15:00|1259.5|1257.5|1259|1257|1259.6|1257.6|1259|1257|76
1753230000000|2025-07-23 00:20:00|1259.4|1257.4|1259.7|1257.7|1259.7|1257.7|1259.4|1257.4|9
1753230300000|2025-07-23 00:25:00|1259.8|1257.8|1258.9|1256.9|1259.8|1257.8|1258.8|1256.8|30
1753230600000|2025-07-23 00:30:00|1259|1257|1259.2|1257.2|1259.6|1257.6|1259|1257|18
1753230900000|2025-07-23 00:35:00|1258.7|1256.7|1259.1|1257.1|1259.3|1257.3|1258.7|1256.7|10
1753231200000|2025-07-23 00:40:00|1259|1257|1258.6|1256.6|1259.2|1257.2|1258.6|1256.6|12
1753231500000|2025-07-23 00:45:00|1258.9|1256.9|1259.4|1257.4|1259.7|1257.7|1258.9|1256.9|43
1753231800000|2025-07-23 00:50:00|1259.2|1257.2|1259.3|1257.3|1259.3|1257.3|1259|1257|13
1753232100000|2025-07-23 00:55:00|1259.7|1257.7|1259.1|1257.1|1259.7|1257.7|1259.1|1257.1|11
1753232400000|2025-07-23 01:00:00|1259|1257|1258.9|1256.9|1259.6|1257.6|1258.8|1256.8|68
1753232700000|2025-07-23 01:05:00|1258.8|1256.8|1260.3|1258.3|1260.3|1258.3|1258.5|1256.5|47
1753233000000|2025-07-23 01:10:00|1260.1|1258.1|1261.6|1259.6|1261.6|1259.6|1260.1|1258.1|277
1753233300000|2025-07-23 01:15:00|1261.5|1259.5|1260.8|1258.8|1261.8|1259.8|1260.8|1258.8|104
1753233600000|2025-07-23 01:20:00|1261.3|1259.3|1260.1|1258.1|1261.7|1259.7|1259.9|1257.9|30
1753233900000|2025-07-23 01:25:00|1260|1258|1258.9|1256.9|1260.2|1258.2|1258.9|1256.9|101
1753234200000|2025-07-23 01:30:00|1258.6|1256.6|1258.3|1256.3|1258.6|1256.6|1257.4|1255.4|82
1753234500000|2025-07-23 01:35:00|1258.2|1256.2|1259.3|1257.3|1259.4|1257.4|1257.9|1255.9|42
1753234800000|2025-07-23 01:40:00|1259|1257|1258.7|1256.7|1259|1257|1258.5|1256.5|12
1753235100000|2025-07-23 01:45:00|1258.9|1256.9|1259.8|1257.8|1260|1258|1258.9|1256.9|25
1753235400000|2025-07-23 01:50:00|1259.5|1257.5|1261.6|1259.6|1261.9|1259.9|1259.5|1257.5|33
1753235700000|2025-07-23 01:55:00|1262.1|1260.1|1261.5|1259.5|1262.1|1260.1|1261.3|1259.3|227
1753236000000|2025-07-23 02:00:00|1261.4|1259.4|1261.9|1259.9|1261.9|1259.9|1261.1|1259.1|323
1753236300000|2025-07-23 02:05:00|1262|1260|1261.8|1259.8|1262|1260|1261.6|1259.6|137
1753236600000|2025-07-23 02:10:00|1261.6|1259.6|1260.7|1258.7|1261.6|1259.6|1260.7|1258.7|11
1753236900000|2025-07-23 02:15:00|1260.4|1258.4|1260.7|1258.7|1261.1|1259.1|1260.3|1258.3|27
1753237200000|2025-07-23 02:20:00|1260.5|1258.5|1261|1259|1261|1259|1260.3|1258.3|15
1753237500000|2025-07-23 02:25:00|1260.9|1258.9|1261|1259|1261.1|1259.1|1260.6|1258.6|43
1753237800000|2025-07-23 02:30:00|1260.8|1258.8|1260.9|1258.9|1261.6|1259.6|1260.8|1258.8|32
1753238100000|2025-07-23 02:35:00|1260.8|1258.8|1259.9|1257.9|1261|1259|1259.9|1257.9|23
1753238400000|2025-07-23 02:40:00|1259.8|1257.8|1260.4|1258.4|1260.6|1258.6|1259.7|1257.7|53
1753238700000|2025-07-23 02:45:00|1260.6|1258.6|1260.6|1258.6|1260.8|1258.8|1260.5|1258.5|7
1753239000000|2025-07-23 02:50:00|1260.3|1258.3|1260.9|1258.9|1260.9|1258.9|1260.3|1258.3|4
1753239300000|2025-07-23 02:55:00|1261.4|1259.4|1261.8|1259.8|1262.1|1260.1|1261.4|1259.4|15
1753239600000|2025-07-23 03:00:00|1261.9|1259.9|1262.6|1260.6|1262.9|1260.9|1261.9|1259.9|39
1753239900000|2025-07-23 03:05:00|1262.9|1260.9|1262.2|1260.2|1262.9|1260.9|1262|1260|32
1753240200000|2025-07-23 03:10:00|1262.5|1260.5|1263.2|1261.2|1263.2|1261.2|1262.5|1260.5|14
1753240500000|2025-07-23 03:15:00|1263.4|1261.4|1263.5|1261.5|1263.6|1261.6|1263.3|1261.3|26
1753240800000|2025-07-23 03:20:00|1263.7|1261.7|1264.7|1262.7|1264.8|1262.8|1263.7|1261.7|38
1753241100000|2025-07-23 03:25:00|1264.6|1262.6|1266|1264|1266.3|1264.3|1264.6|1262.6|406
1753241400000|2025-07-23 03:30:00|1266.1|1264.1|1265.5|1263.5|1266.2|1264.2|1265.5|1263.5|173
1753241700000|2025-07-23 03:35:00|1265.4|1263.4|1265.3|1263.3|1265.4|1263.4|1264.8|1262.8|80
1753242000000|2025-07-23 03:40:00|1265.4|1263.4|1265.8|1263.8|1266.1|1264.1|1265.3|1263.3|65
1753242300000|2025-07-23 03:45:00|1265.7|1263.7|1265.5|1263.5|1265.9|1263.9|1265.4|1263.4|79
1753242600000|2025-07-23 03:50:00|1265.3|1263.3|1265.1|1263.1|1265.5|1263.5|1265.1|1263.1|9
1753242900000|2025-07-23 03:55:00|1264.9|1262.9|1265.4|1263.4|1265.4|1263.4|1264.9|1262.9|80
1753243200000|2025-07-23 04:00:00|1265.5|1263.5|1265.1|1263.1|1265.5|1263.5|1264.9|1262.9|59
1753243500000|2025-07-23 04:05:00|1265|1263|1264.9|1262.9|1265|1263|1264.7|1262.7|13
1753243800000|2025-07-23 04:10:00|1264.8|1262.8|1264.7|1262.7|1264.8|1262.8|1264.6|1262.6|22
1753244100000|2025-07-23 04:15:00|1264.6|1262.6|1264.9|1262.9|1265|1263|1264.6|1262.6|19
1753244400000|2025-07-23 04:20:00|1265|1263|1264.8|1262.8|1265.1|1263.1|1264.7|1262.7|8
1753244700000|2025-07-23 04:25:00|1265.1|1263.1|1265.6|1263.6|1265.6|1263.6|1265.1|1263.1|16
1753245000000|2025-07-23 04:30:00|1265.5|1263.5|1265.5|1263.5|1265.6|1263.6|1265.3|1263.3|26
1753245300000|2025-07-23 04:35:00|1265.6|1263.6|1265.4|1263.4|1265.6|1263.6|1265.3|1263.3|27
1753245600000|2025-07-23 04:40:00|1265.5|1263.5|1265.7|1263.7|1265.9|1263.9|1265.5|1263.5|29
1753245900000|2025-07-23 04:45:00|1265.6|1263.6|1265.8|1263.8|1265.9|1263.9|1265.4|1263.4|38
1753246200000|2025-07-23 04:50:00|1265.9|1263.9|1265.1|1263.1|1265.9|1263.9|1265.1|1263.1|56
1753246500000|2025-07-23 04:55:00|1265.5|1263.5|1265.9|1263.9|1266|1264|1265.5|1263.5|27
1753246800000|2025-07-23 05:00:00|1265.7|1263.7|1266.3|1264.3|1267.4|1265.4|1265.6|1263.6|190
1753247100000|2025-07-23 05:05:00|1266.4|1264.4|1265.6|1263.6|1266.5|1264.5|1265.5|1263.5|71
1753247400000|2025-07-23 05:10:00|1265.4|1263.4|1266.2|1264.2|1266.2|1264.2|1265|1263|25
1753247700000|2025-07-23 05:15:00|1265.8|1263.8|1265|1263|1266.1|1264.1|1265|1263|17
1753248000000|2025-07-23 05:20:00|1265.5|1263.5|1265.3|1263.3|1265.6|1263.6|1265.3|1263.3|6
1753248300000|2025-07-23 05:25:00|1265.5|1263.5|1266.9|1264.9|1266.9|1264.9|1265.3|1263.3|32
1753248600000|2025-07-23 05:30:00|1267.1|1265.1|1266.7|1264.7|1267.2|1265.2|1266.6|1264.6|20
1753248900000|2025-07-23 05:35:00|1266.6|1264.6|1264.6|1262.6|1266.7|1264.7|1264.5|1262.5|84
1753249200000|2025-07-23 05:40:00|1264.7|1262.7|1263.4|1261.4|1264.7|1262.7|1263.4|1261.4|28
1753249500000|2025-07-23 05:45:00|1264.1|1262.1|1265|1263|1265|1263|1263.9|1261.9|72
1753249800000|2025-07-23 05:50:00|1265.4|1263.4|1264.2|1262.2|1265.4|1263.4|1264.2|1262.2|18
1753250100000|2025-07-23 05:55:00|1264.3|1262.3|1264.6|1262.6|1264.8|1262.8|1264.3|1262.3|15
1753250400000|2025-07-23 06:00:00|1265|1263|1264.9|1262.9|1265.4|1263.4|1264.9|1262.9|38
1753250700000|2025-07-23 06:05:00|1265.1|1263.1|1265.1|1263.1|1265.4|1263.4|1264.6|1262.6|47
1753251000000|2025-07-23 06:10:00|1265.3|1263.3|1264.1|1262.1|1265.3|1263.3|1264|1262|31
1753251300000|2025-07-23 06:15:00|1263.8|1261.8|1263.3|1261.3|1264.7|1262.7|1263.2|1261.2|314
1753251600000|2025-07-23 06:20:00|1263.1|1261.1|1262.4|1260.4|1263.2|1261.2|1262|1260|467
1753251900000|2025-07-23 06:25:00|1262.6|1260.6|1263.9|1261.9|1263.9|1261.9|1262.4|1260.4|40
1753252200000|2025-07-23 06:30:00|1264|1262|1264|1262|1264.3|1262.3|1263.6|1261.6|78
1753252500000|2025-07-23 06:35:00|1264.3|1262.3|1263.3|1261.3|1264.3|1262.3|1263.3|1261.3|10
1753252800000|2025-07-23 06:40:00|1263.4|1261.4|1264.5|1262.5|1264.5|1262.5|1263.4|1261.4|15
1753253100000|2025-07-23 06:45:00|1264.4|1262.4|1265|1263|1265.1|1263.1|1264.2|1262.2|88
1753253400000|2025-07-23 06:50:00|1265.1|1263.1|1265.3|1263.3|1265.6|1263.6|1265.1|1263.1|52
1753253700000|2025-07-23 06:55:00|1265.4|1263.4|1265.7|1263.7|1265.8|1263.8|1265.4|1263.4|151
1753254000000|2025-07-23 07:00:00|1265.6|1263.6|1265.5|1263.5|1265.6|1263.6|1265|1263|253
1753254300000|2025-07-23 07:05:00|1265.6|1263.6|1265.5|1263.5|1265.9|1263.9|1265.5|1263.5|142
1753254600000|2025-07-23 07:10:00|1265.6|1263.6|1265.4|1263.4|1265.7|1263.7|1265.2|1263.2|97
1753254900000|2025-07-23 07:15:00|1265.5|1263.5|1265.2|1263.2|1265.8|1263.8|1265.2|1263.2|62
1753255200000|2025-07-23 07:20:00|1265.4|1263.4|1265|1263|1265.5|1263.5|1264.9|1262.9|85
1753255500000|2025-07-23 07:25:00|1264.9|1262.9|1265|1263|1265.1|1263.1|1264.7|1262.7|62
1753255800000|2025-07-23 07:30:00|1265.1|1263.1|1265.6|1263.6|1265.8|1263.8|1265.1|1263.1|106
1753256100000|2025-07-23 07:35:00|1265.5|1263.5|1265.1|1263.1|1265.5|1263.5|1265.1|1263.1|71
1753256400000|2025-07-23 07:40:00|1265|1263|1265.1|1263.1|1265.2|1263.2|1264.8|1262.8|49
1753256700000|2025-07-23 07:45:00|1265|1263|1264.8|1262.8|1265.2|1263.2|1264.8|1262.8|93
1753257000000|2025-07-23 07:50:00|1264.7|1262.7|1265|1263|1265.1|1263.1|1264.5|1262.5|74
1753257300000|2025-07-23 07:55:00|1265.1|1263.1|1265.2|1263.2|1265.4|1263.4|1264.9|1262.9|273
1753257600000|2025-07-23 08:00:00|1265.3|1263.3|1266|1264|1266.1|1264.1|1265.3|1263.3|94
1753257900000|2025-07-23 08:05:00|1265.9|1263.9|1266.4|1264.4|1266.6|1264.6|1265.9|1263.9|286
1753258200000|2025-07-23 08:10:00|1266.3|1264.3|1267|1265|1267.2|1265.2|1266.3|1264.3|375
1753258500000|2025-07-23 08:15:00|1267.1|1265.1|1266.9|1264.9|1267.4|1265.4|1266.8|1264.8|284
1753258800000|2025-07-23 08:20:00|1267|1265|1267.5|1265.5|1267.7|1265.7|1267|1265|242
1753259100000|2025-07-23 08:25:00|1267.4|1265.4|1267.4|1265.4|1267.7|1265.7|1267.3|1265.3|199
1753259400000|2025-07-23 08:30:00|1267.3|1265.3|1266.9|1264.9|1267.3|1265.3|1266.9|1264.9|66
1753259700000|2025-07-23 08:35:00|1267.1|1265.1|1267.1|1265.1|1267.2|1265.2|1266.9|1264.9|71
1753260000000|2025-07-23 08:40:00|1267.2|1265.2|1267.5|1265.5|1267.5|1265.5|1267.1|1265.1|52
1753260300000|2025-07-23 08:45:00|1267.6|1265.6|1267.7|1265.7|1268|1266|1267.4|1265.4|75
1753260600000|2025-07-23 08:50:00|1267.8|1265.8|1267.8|1265.8|1267.9|1265.9|1267.7|1265.7|33
1753260900000|2025-07-23 08:55:00|1267.7|1265.7|1268|1266|1268.1|1266.1|1267.7|1265.7|117
1753261200000|2025-07-23 09:00:00|1267.9|1265.9|1267.9|1265.9|1268.1|1266.1|1267.9|1265.9|101
1753261500000|2025-07-23 09:05:00|1268|1266|1268.1|1266.1|1268.2|1266.2|1268|1266|53
1753261800000|2025-07-23 09:10:00|1268|1266|1268.1|1266.1|1268.2|1266.2|1268|1266|49
1753262100000|2025-07-23 09:15:00|1268.2|1266.2|1268|1266|1268.2|1266.2|1267.9|1265.9|43
1753262400000|2025-07-23 09:20:00|1267.9|1265.9|1267.8|1265.8|1267.9|1265.9|1267.5|1265.5|42
1753262700000|2025-07-23 09:25:00|1267.7|1265.7|1267.8|1265.8|1267.9|1265.9|1267.6|1265.6|39
1753263000000|2025-07-23 09:30:00|1267.7|1265.7|1268.3|1266.3|1268.3|1266.3|1267.7|1265.7|55
1753263300000|2025-07-23 09:35:00|1268.2|1266.2|1268.2|1266.2|1268.3|1266.3|1268.2|1266.2|33
1753263600000|2025-07-23 09:40:00|1268.3|1266.3|1268.4|1266.4|1268.4|1266.4|1268.1|1266.1|63
1753263900000|2025-07-23 09:45:00|1268.3|1266.3|1268.4|1266.4|1268.4|1266.4|1268.2|1266.2|83
1753264200000|2025-07-23 09:50:00|1268.3|1266.3|1268.8|1266.8|1268.8|1266.8|1268.3|1266.3|159
1753264500000|2025-07-23 09:55:00|1268.7|1266.7|1268.5|1266.5|1268.9|1266.9|1268.4|1266.4|212
1753264800000|2025-07-23 10:00:00|1268.6|1266.6|1267.8|1265.8|1268.6|1266.6|1267.8|1265.8|191
1753265100000|2025-07-23 10:05:00|1267.9|1265.9|1267.9|1265.9|1268|1266|1267.8|1265.8|51
1753265400000|2025-07-23 10:10:00|1268|1266|1268.1|1266.1|1268.1|1266.1|1267.8|1265.8|83
1753265700000|2025-07-23 10:15:00|1268.2|1266.2|1268.4|1266.4|1268.5|1266.5|1268.1|1266.1|125
1753266000000|2025-07-23 10:20:00|1268.5|1266.5|1268.8|1266.8|1269.1|1267.1|1268.4|1266.4|118
1753266300000|2025-07-23 10:25:00|1268.9|1266.9|1269.2|1267.2|1269.2|1267.2|1268.9|1266.9|79
1753266600000|2025-07-23 10:30:00|1269.1|1267.1|1269|1267|1269.2|1267.2|1269|1267|128
1753266900000|2025-07-23 10:35:00|1268.9|1266.9|1268.7|1266.7|1269|1267|1268.7|1266.7|41
1753267200000|2025-07-23 10:40:00|1268.8|1266.8|1269.2|1267.2|1269.2|1267.2|1268.7|1266.7|120
1753267500000|2025-07-23 10:45:00|1269.1|1267.1|1269|1267|1269.2|1267.2|1268.9|1266.9|200
1753267800000|2025-07-23 10:50:00|1268.9|1266.9|1268.4|1266.4|1269|1267|1268.3|1266.3|166
1753268100000|2025-07-23 10:55:00|1268.5|1266.5|1268.2|1266.2|1268.5|1266.5|1268.2|1266.2|63
1753268400000|2025-07-23 11:00:00|1268.1|1266.1|1268.1|1266.1|1268.1|1266.1|1267.7|1265.7|213
1753268700000|2025-07-23 11:05:00|1268|1266|1267.4|1265.4|1268.2|1266.2|1266.9|1264.9|463
1753269000000|2025-07-23 11:10:00|1267.3|1265.3|1267.3|1265.3|1267.8|1265.8|1267.1|1265.1|180
1753269300000|2025-07-23 11:15:00|1267.2|1265.2|1267.4|1265.4|1267.6|1265.6|1267.2|1265.2|162
1753269600000|2025-07-23 11:20:00|1267.3|1265.3|1267.8|1265.8|1267.8|1265.8|1267.2|1265.2|120
1753269900000|2025-07-23 11:25:00|1267.7|1265.7|1267.6|1265.6|1267.8|1265.8|1267.6|1265.6|91
1753270200000|2025-07-23 11:30:00|1267.7|1265.7|1268|1266|1268|1266|1267.5|1265.5|232
1753270500000|2025-07-23 11:35:00|1268.1|1266.1|1268.1|1266.1|1268.2|1266.2|1268|1266|147
1753270800000|2025-07-23 11:40:00|1268.2|1266.2|1268.1|1266.1|1268.4|1266.4|1268.1|1266.1|104
1753271100000|2025-07-23 11:45:00|1268|1266|1268.1|1266.1|1268.1|1266.1|1267.9|1265.9|35
1753271400000|2025-07-23 11:50:00|1268.2|1266.2|1268.4|1266.4|1268.4|1266.4|1268.2|1266.2|47
1753271700000|2025-07-23 11:55:00|1268.3|1266.3|1268.2|1266.2|1268.4|1266.4|1268.2|1266.2|66
1753272000000|2025-07-23 12:00:00|1268.1|1266.1|1267.8|1265.8|1268.2|1266.2|1267.7|1265.7|198
1753272300000|2025-07-23 12:05:00|1267.9|1265.9|1267.5|1265.5|1267.9|1265.9|1267.4|1265.4|90
1753272600000|2025-07-23 12:10:00|1267.6|1265.6|1268.1|1266.1|1268.2|1266.2|1267.6|1265.6|312
1753272900000|2025-07-23 12:15:00|1268|1266|1267.7|1265.7|1268.2|1266.2|1267.6|1265.6|240
1753273200000|2025-07-23 12:20:00|1267.6|1265.6|1267.8|1265.8|1268|1266|1267.6|1265.6|290
1753273500000|2025-07-23 12:25:00|1267.7|1265.7|1267.2|1265.2|1267.7|1265.7|1267.2|1265.2|381
1753273800000|2025-07-23 12:30:00|1267.3|1265.3|1267|1265|1267.3|1265.3|1266.9|1264.9|544
1753274100000|2025-07-23 12:35:00|1266.9|1264.9|1267.1|1265.1|1267.2|1265.2|1266.9|1264.9|124
1753274400000|2025-07-23 12:40:00|1267.2|1265.2|1267.1|1265.1|1267.2|1265.2|1266.6|1264.6|209
1753274700000|2025-07-23 12:45:00|1267.2|1265.2|1267.1|1265.1|1267.4|1265.4|1267.1|1265.1|163
1753275000000|2025-07-23 12:50:00|1267.2|1265.2|1266.9|1264.9|1267.2|1265.2|1266.8|1264.8|135
1753275300000|2025-07-23 12:55:00|1267|1265|1267.3|1265.3|1267.4|1265.4|1267|1265|82
1753275600000|2025-07-23 13:00:00|1267.4|1265.4|1267.3|1265.3|1267.4|1265.4|1267.1|1265.1|114
1753275900000|2025-07-23 13:05:00|1267.2|1265.2|1267|1265|1267.3|1265.3|1266.9|1264.9|176
1753276200000|2025-07-23 13:10:00|1266.9|1264.9|1266.9|1264.9|1267.1|1265.1|1266.8|1264.8|235
1753276500000|2025-07-23 13:15:00|1267|1265|1267.1|1265.1|1267.3|1265.3|1266.9|1264.9|310
1753276800000|2025-07-23 13:20:00|1267|1265|1266.9|1264.9|1267.2|1265.2|1266.8|1264.8|559
1753277100000|2025-07-23 13:25:00|1266.8|1264.8|1267|1265|1267.1|1265.1|1266.7|1264.7|269
1753277400000|2025-07-23 13:30:00|1266.3|1265.8|1267.3|1266.8|1267.4|1266.9|1265.3|1264.8|3638
1753277700000|2025-07-23 13:35:00|1267.2|1266.7|1267.8|1267.3|1268.3|1267.8|1267.2|1266.7|1188
1753278000000|2025-07-23 13:40:00|1267.7|1267.2|1266.8|1266.3|1267.8|1267.3|1266.8|1266.3|661
1753278300000|2025-07-23 13:45:00|1266.7|1266.2|1266.9|1266.4|1267.2|1266.7|1266.1|1265.6|971
1753278600000|2025-07-23 13:50:00|1267|1266.5|1266.8|1266.3|1267|1266.5|1266.2|1265.7|1165
1753278900000|2025-07-23 13:55:00|1266.7|1266.2|1266.4|1265.9|1267|1266.5|1266.1|1265.6|770
1753279200000|2025-07-23 14:00:00|1266.5|1266|1266.9|1266.4|1266.9|1266.4|1265.5|1265|848
1753279500000|2025-07-23 14:05:00|1266.7|1266.2|1267.2|1266.7|1267.6|1267.1|1266.5|1266|733
1753279800000|2025-07-23 14:10:00|1267.1|1266.6|1267.1|1266.6|1267.4|1266.9|1266.8|1266.3|1094
1753280100000|2025-07-23 14:15:00|1267.3|1266.8|1267.1|1266.6|1267.9|1267.4|1266.9|1266.4|562
1753280400000|2025-07-23 14:20:00|1267|1266.5|1266.7|1266.2|1267.2|1266.7|1266.5|1266|330
1753280700000|2025-07-23 14:25:00|1266.6|1266.1|1266.8|1266.3|1266.9|1266.4|1266.3|1265.8|360
1753281000000|2025-07-23 14:30:00|1266.7|1266.2|1266.3|1265.8|1266.9|1266.4|1266.3|1265.8|434
1753281300000|2025-07-23 14:35:00|1266.4|1265.9|1267.3|1266.8|1267.4|1266.9|1266.3|1265.8|407
1753281600000|2025-07-23 14:40:00|1267.4|1266.9|1267.1|1266.6|1267.9|1267.4|1267.1|1266.6|849
1753281900000|2025-07-23 14:45:00|1267|1266.5|1267|1266.5|1267.8|1267.3|1266.9|1266.4|493
1753282200000|2025-07-23 14:50:00|1267.1|1266.6|1267.7|1267.2|1267.8|1267.3|1266.8|1266.3|550
1753282500000|2025-07-23 14:55:00|1267.8|1267.3|1267.1|1266.6|1267.8|1267.3|1267.1|1266.6|696
1753282800000|2025-07-23 15:00:00|1267.2|1266.7|1266.5|1266|1267.3|1266.8|1266|1265.5|466
1753283100000|2025-07-23 15:05:00|1266.4|1265.9|1267.5|1267|1267.5|1267|1266.4|1265.9|431
1753283400000|2025-07-23 15:10:00|1267.4|1266.9|1267.2|1266.7|1267.7|1267.2|1267|1266.5|562
1753283700000|2025-07-23 15:15:00|1267.1|1266.6|1267.7|1267.2|1267.9|1267.4|1267.1|1266.6|613
1753284000000|2025-07-23 15:20:00|1267.6|1267.1|1267.8|1267.3|1268.3|1267.8|1267.6|1267.1|507
1753284300000|2025-07-23 15:25:00|1267.7|1267.2|1267.6|1267.1|1267.9|1267.4|1267.6|1267.1|525
1753284600000|2025-07-23 15:30:00|1267.7|1267.2|1267.2|1266.7|1267.9|1267.4|1267.2|1266.7|660
1753284900000|2025-07-23 15:35:00|1267.3|1266.8|1267.3|1266.8|1267.7|1267.2|1267.1|1266.6|866
1753285200000|2025-07-23 15:40:00|1267.4|1266.9|1267|1266.5|1267.4|1266.9|1266.7|1266.2|197
1753285500000|2025-07-23 15:45:00|1266.9|1266.4|1267|1266.5|1267|1266.5|1266.6|1266.1|264
1753285800000|2025-07-23 15:50:00|1266.9|1266.4|1268.9|1268.4|1269|1268.5|1266.8|1266.3|1550
1753286100000|2025-07-23 15:55:00|1268.8|1268.3|1269.8|1269.3|1271.2|1270.7|1268.3|1267.8|2245
1753286400000|2025-07-23 16:00:00|1269.7|1269.2|1270.7|1270.2|1270.8|1270.3|1269.7|1269.2|566
1753286700000|2025-07-23 16:05:00|1270.8|1270.3|1270.5|1270|1270.9|1270.4|1270.2|1269.7|622
1753287000000|2025-07-23 16:10:00|1270.6|1270.1|1269.2|1268.7|1270.6|1270.1|1269.2|1268.7|339
1753287300000|2025-07-23 16:15:00|1269.3|1268.8|1269.5|1269|1269.7|1269.2|1268.8|1268.3|359
1753287600000|2025-07-23 16:20:00|1269.6|1269.1|1269.2|1268.7|1269.9|1269.4|1268.5|1268|312
1753287900000|2025-07-23 16:25:00|1269.1|1268.6|1268.9|1268.4|1269.4|1268.9|1268.6|1268.1|145
1753288200000|2025-07-23 16:30:00|1268.8|1268.3|1268.3|1267.8|1269|1268.5|1268.3|1267.8|155
1753288500000|2025-07-23 16:35:00|1268.4|1267.9|1269|1268.5|1269.1|1268.6|1268.4|1267.9|152
1753288800000|2025-07-23 16:40:00|1269.1|1268.6|1269.6|1269.1|1269.7|1269.2|1268.9|1268.4|304
1753289100000|2025-07-23 16:45:00|1269.5|1269|1269.4|1268.9|1269.5|1269|1269|1268.5|766
1753289400000|2025-07-23 16:50:00|1269.5|1269|1269.4|1268.9|1269.7|1269.2|1269.3|1268.8|492
1753289700000|2025-07-23 16:55:00|1269.3|1268.8|1269.5|1269|1269.8|1269.3|1269.3|1268.8|444
1753290000000|2025-07-23 17:00:00|1269.6|1269.1|1270.2|1269.7|1270.4|1269.9|1269.5|1269|519
1753290300000|2025-07-23 17:05:00|1270.1|1269.6|1270|1269.5|1270.2|1269.7|1270|1269.5|380
1753290600000|2025-07-23 17:10:00|1269.9|1269.4|1269.8|1269.3|1270|1269.5|1269.6|1269.1|581
1753290900000|2025-07-23 17:15:00|1269.7|1269.2|1270.3|1269.8|1270.4|1269.9|1269.6|1269.1|731
1753291200000|2025-07-23 17:20:00|1270.4|1269.9|1270.6|1270.1|1270.8|1270.3|1270.4|1269.9|520
1753291500000|2025-07-23 17:25:00|1270.5|1270|1270.3|1269.8|1270.7|1270.2|1270.2|1269.7|330
1753291800000|2025-07-23 17:30:00|1270.4|1269.9|1270.4|1269.9|1270.4|1269.9|1270|1269.5|313
1753292100000|2025-07-23 17:35:00|1270.5|1270|1270.5|1270|1270.7|1270.2|1270.4|1269.9|330
1753292400000|2025-07-23 17:40:00|1270.6|1270.1|1271.5|1271|1271.5|1271|1270.6|1270.1|655
1753292700000|2025-07-23 17:45:00|1271.4|1270.9|1271.8|1271.3|1271.8|1271.3|1271.4|1270.9|563
1753293000000|2025-07-23 17:50:00|1271.9|1271.4|1271.1|1270.6|1272|1271.5|1269.6|1269.1|1814
1753293300000|2025-07-23 17:55:00|1271.2|1270.7|1271.6|1271.1|1271.6|1271.1|1271.2|1270.7|272
1753293600000|2025-07-23 18:00:00|1271.7|1271.2|1272|1271.5|1272|1271.5|1271.6|1271.1|600
1753293900000|2025-07-23 18:05:00|1272.1|1271.6|1271.7|1271.2|1272.1|1271.6|1271.4|1270.9|1207
1753294200000|2025-07-23 18:10:00|1271.8|1271.3|1272.1|1271.6|1272.1|1271.6|1271.8|1271.3|386
1753294500000|2025-07-23 18:15:00|1272|1271.5|1272.1|1271.6|1272.4|1271.9|1272|1271.5|395
1753294800000|2025-07-23 18:20:00|1272|1271.5|1272.3|1271.8|1272.4|1271.9|1272|1271.5|352
1753295100000|2025-07-23 18:25:00|1272.4|1271.9|1271.8|1271.3|1272.5|1272|1271.8|1271.3|360
1753295400000|2025-07-23 18:30:00|1271.9|1271.4|1271.8|1271.3|1272|1271.5|1271.6|1271.1|209
1753295700000|2025-07-23 18:35:00|1271.9|1271.4|1272.2|1271.7|1272.2|1271.7|1271.9|1271.4|263
1753296000000|2025-07-23 18:40:00|1272.1|1271.6|1272.1|1271.6|1272.2|1271.7|1271.9|1271.4|157
1753296300000|2025-07-23 18:45:00|1272|1271.5|1272.1|1271.6|1272.2|1271.7|1271.9|1271.4|141
1753296600000|2025-07-23 18:50:00|1272|1271.5|1272.1|1271.6|1272.1|1271.6|1271.9|1271.4|138
1753296900000|2025-07-23 18:55:00|1272|1271.5|1272.1|1271.6|1272.3|1271.8|1271.9|1271.4|195
1753297200000|2025-07-23 19:00:00|1272.2|1271.7|1272.2|1271.7|1272.3|1271.8|1272.1|1271.6|84
1753297500000|2025-07-23 19:05:00|1272.1|1271.6|1272|1271.5|1272.3|1271.8|1271.8|1271.3|222
1753297800000|2025-07-23 19:10:00|1271.8|1271.3|1272|1271.5|1272.1|1271.6|1271.6|1271.1|792
1753298100000|2025-07-23 19:15:00|1271.9|1271.4|1271.9|1271.4|1272|1271.5|1271.8|1271.3|71
1753298400000|2025-07-23 19:20:00|1272|1271.5|1271.6|1271.1|1272|1271.5|1271.6|1271.1|257
1753298700000|2025-07-23 19:25:00|1271.5|1271|1271.6|1271.1|1271.7|1271.2|1271.3|1270.8|224
1753299000000|2025-07-23 19:30:00|1271.5|1271|1271.3|1270.8|1271.5|1271|1271.2|1270.7|243
1753299300000|2025-07-23 19:35:00|1271.4|1270.9|1271.3|1270.8|1271.4|1270.9|1271.2|1270.7|103
1753299600000|2025-07-23 19:40:00|1271.4|1270.9|1271.5|1271|1271.7|1271.2|1271.3|1270.8|1072
1753299900000|2025-07-23 19:45:00|1271.6|1271.1|1271.8|1271.3|1271.9|1271.4|1271.5|1271|1177
1753300200000|2025-07-23 19:50:00|1271.7|1271.2|1271.9|1271.4|1272.3|1271.8|1271.6|1271.1|1665
1753300500000|2025-07-23 19:55:00|1271.8|1271.3|1272.1|1271.6|1272.3|1271.8|1271.6|1271.1|6127
1753300800000|2025-07-23 20:00:00|1272|1271.5|1273.1|1271.1|1273.6|1271.6|1272|1270.6|1337
1753301100000|2025-07-23 20:05:00|1273|1271|1272.8|1270.8|1273.1|1271.1|1272.8|1270.8|80
1753301400000|2025-07-23 20:10:00|1272.9|1270.9|1273.6|1271.6|1273.6|1271.6|1272.8|1270.8|232
1753301700000|2025-07-23 20:15:00|1273.5|1271.5|1273.9|1271.9|1274|1272|1273.4|1271.4|122
1753302000000|2025-07-23 20:20:00|1273.7|1271.7|1273.7|1271.7|1273.9|1271.9|1273.7|1271.7|23
1753302300000|2025-07-23 20:25:00|1273.6|1271.6|1273.6|1271.6|1273.6|1271.6|1273.6|1271.6|14
1753302600000|2025-07-23 20:30:00|1273.8|1271.8|1274|1272|1274|1272|1273.7|1271.7|15
1753302900000|2025-07-23 20:35:00|1274.1|1272.1|1274.3|1272.3|1274.4|1272.4|1273.8|1271.8|137
1753303200000|2025-07-23 20:40:00|1274.5|1272.5|1274.5|1272.5|1274.6|1272.6|1274.3|1272.3|16
1753303500000|2025-07-23 20:45:00|1274.3|1272.3|1274.7|1272.7|1275.3|1273.3|1274.3|1272.3|389
1753303800000|2025-07-23 20:50:00|1274.6|1272.6|1274.3|1272.3|1274.7|1272.7|1274.3|1272.3|13
1753304100000|2025-07-23 20:55:00|1274.4|1272.4|1274.4|1272.4|1274.8|1272.8|1274.4|1272.4|47
1753304400000|2025-07-23 21:00:00|1271.3|1269.3|1271.3|1269.3|1271.3|1269.3|1271.3|1269.3|1
1753305900000|2025-07-23 21:25:00|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|1
1753307700000|2025-07-23 21:55:00|||||||||2
1753308000000|2025-07-23 22:00:00|1273.7|1271.7|1273.5|1271.5|1274.1|1272.1|1273.4|1271.4|0
1753308300000|2025-07-23 22:05:00|1273.6|1271.6|1273.9|1271.9|1273.9|1271.9|1273.4|1271.4|0
1753308600000|2025-07-23 22:10:00|1274|1272|1273.8|1271.8|1274.1|1272.1|1273.7|1271.7|0
1753308900000|2025-07-23 22:15:00|1273.7|1271.7|1273.6|1271.6|1273.8|1271.8|1273.5|1271.5|0
1753309200000|2025-07-23 22:20:00|1273.5|1271.5|1273.7|1271.7|1273.7|1271.7|1273.5|1271.5|0
1753309500000|2025-07-23 22:25:00|1273.8|1271.8|1273.9|1271.9|1274|1272|1273.8|1271.8|0
1753309800000|2025-07-23 22:30:00|1273.8|1271.8|1273.9|1271.9|1274|1272|1273.6|1271.6|0
1753310100000|2025-07-23 22:35:00|1273.8|1271.8|1273.6|1271.6|1273.9|1271.9|1273.5|1271.5|0
1753310400000|2025-07-23 22:40:00|1273.7|1271.7|1273.7|1271.7|1273.8|1271.8|1273.5|1271.5|0
1753310700000|2025-07-23 22:45:00|1273.6|1271.6|1273.3|1271.3|1273.7|1271.7|1273.3|1271.3|0
1753311000000|2025-07-23 22:50:00|1273.4|1271.4|1273.3|1271.3|1273.5|1271.5|1273.3|1271.3|0
1753311300000|2025-07-23 22:55:00|1273.4|1271.4|1273.4|1271.4|1273.4|1271.4|1273.3|1271.3|0
1753311600000|2025-07-23 23:00:00|1273.5|1271.5|1273.4|1271.4|1273.5|1271.5|1273.3|1271.3|0
1753311900000|2025-07-23 23:05:00|1273.5|1271.5|1273.8|1271.8|1273.9|1271.9|1273.5|1271.5|0
1753312200000|2025-07-23 23:10:00|1273.9|1271.9|1273.7|1271.7|1273.9|1271.9|1273.7|1271.7|0
1753312500000|2025-07-23 23:15:00|1273.6|1271.6|1273.5|1271.5|1273.7|1271.7|1273.4|1271.4|0
1753312800000|2025-07-23 23:20:00|1273.4|1271.4|1273.4|1271.4|1273.6|1271.6|1273.4|1271.4|0
1753313100000|2025-07-23 23:25:00|1273.5|1271.5|1273.4|1271.4|1273.5|1271.5|1273.4|1271.4|0
1753313400000|2025-07-23 23:30:00|1273.5|1271.5|1273.6|1271.6|1273.6|1271.6|1273.4|1271.4|0
1753313700000|2025-07-23 23:35:00|1273.7|1271.7|1273.9|1271.9|1273.9|1271.9|1273.7|1271.7|0
1753314000000|2025-07-23 23:40:00|1274|1272|1273.8|1271.8|1274|1272|1273.7|1271.7|0
1753314300000|2025-07-23 23:45:00|1273.7|1271.7|1273.9|1271.9|1273.9|1271.9|1273.7|1271.7|0
1753314600000|2025-07-23 23:50:00|1274|1272|1274.1|1272.1|1274.1|1272.1|1273.9|1271.9|0
1753314900000|2025-07-23 23:55:00|1274|1272|1273.9|1271.9|1274.1|1272.1|1273.8|1271.8|0
1753315200000|2025-07-24 00:00:00|1273.8|1271.8|1273.6|1271.6|1273.9|1271.9|1272.7|1270.7|32
1753315500000|2025-07-24 00:05:00|1272.8|1270.8|1273.7|1271.7|1273.8|1271.8|1272.6|1270.6|14
1753316100000|2025-07-24 00:15:00|1274.3|1272.3|1275.1|1273.1|1275.1|1273.1|1274.3|1272.3|27
1753316400000|2025-07-24 00:20:00|1274.6|1272.6|1274.8|1272.8|1274.8|1272.8|1274.4|1272.4|19
1753316700000|2025-07-24 00:25:00|1274.9|1272.9|1275.4|1273.4|1275.5|1273.5|1274.9|1272.9|33
1753317000000|2025-07-24 00:30:00|1275.5|1273.5|1275.2|1273.2|1275.5|1273.5|1274.5|1272.5|28
1753317300000|2025-07-24 00:35:00|1274.8|1272.8|1275.2|1273.2|1275.2|1273.2|1274.8|1272.8|5
1753317600000|2025-07-24 00:40:00|1275|1273|1275.7|1273.7|1275.7|1273.7|1275|1273|15
1753317900000|2025-07-24 00:45:00|1275.5|1273.5|1274.6|1272.6|1275.5|1273.5|1274.6|1272.6|37
1753318200000|2025-07-24 00:50:00|1274.5|1272.5|1274.4|1272.4|1274.5|1272.5|1273.9|1271.9|21
1753318500000|2025-07-24 00:55:00|1274.3|1272.3|1273.8|1271.8|1274.6|1272.6|1273.8|1271.8|16
1753318800000|2025-07-24 01:00:00|1273.7|1271.7|1274.3|1272.3|1274.4|1272.4|1273.3|1271.3|63
1753319100000|2025-07-24 01:05:00|1274.6|1272.6|1273.9|1271.9|1274.6|1272.6|1273.7|1271.7|89
1753319400000|2025-07-24 01:10:00|1274.1|1272.1|1273|1271|1274.2|1272.2|1273|1271|54
1753319700000|2025-07-24 01:15:00|1272.8|1270.8|1273.1|1271.1|1273.3|1271.3|1272.4|1270.4|81
1753320000000|2025-07-24 01:20:00|1273.2|1271.2|1273.8|1271.8|1274.1|1272.1|1273.1|1271.1|60
1753320300000|2025-07-24 01:25:00|1273.7|1271.7|1273.6|1271.6|1274.3|1272.3|1273.6|1271.6|67
1753320600000|2025-07-24 01:30:00|1273.4|1271.4|1274.6|1272.6|1274.8|1272.8|1273.1|1271.1|44
1753320900000|2025-07-24 01:35:00|1274.3|1272.3|1274.6|1272.6|1274.6|1272.6|1273.9|1271.9|30
1753321200000|2025-07-24 01:40:00|1273.8|1271.8|1273.5|1271.5|1274.2|1272.2|1273.5|1271.5|32
1753321500000|2025-07-24 01:45:00|1273.3|1271.3|1272.8|1270.8|1273.3|1271.3|1272.7|1270.7|15
1753321800000|2025-07-24 01:50:00|1273.1|1271.1|1272.8|1270.8|1273.3|1271.3|1272.8|1270.8|5
1753322100000|2025-07-24 01:55:00|1274.5|1272.5|1274.7|1272.7|1274.7|1272.7|1274|1272|28
1753322400000|2025-07-24 02:00:00|1274.2|1272.2|1274.6|1272.6|1275.1|1273.1|1274.2|1272.2|46
1753322700000|2025-07-24 02:05:00|1274.4|1272.4|1274.5|1272.5|1274.9|1272.9|1274.2|1272.2|7
1753323000000|2025-07-24 02:10:00|1274.9|1272.9|1275.6|1273.6|1275.6|1273.6|1274.6|1272.6|30
1753323300000|2025-07-24 02:15:00|1275.8|1273.8|1276.4|1274.4|1276.5|1274.5|1275.7|1273.7|102
1753323600000|2025-07-24 02:20:00|1276.5|1274.5|1276.5|1274.5|1276.5|1274.5|1276|1274|26
1753323900000|2025-07-24 02:25:00|1275.6|1273.6|1276.1|1274.1|1276.1|1274.1|1275.6|1273.6|17
1753324200000|2025-07-24 02:30:00|1276.5|1274.5|1276|1274|1276.7|1274.7|1276|1274|18
1753324500000|2025-07-24 02:35:00|1276.2|1274.2|1275.9|1273.9|1276.3|1274.3|1275.9|1273.9|13
1753324800000|2025-07-24 02:40:00|1275.8|1273.8|1275.7|1273.7|1276|1274|1274.9|1272.9|83
1753325100000|2025-07-24 02:45:00|1276.1|1274.1|1276.3|1274.3|1276.3|1274.3|1276.1|1274.1|30
1753325400000|2025-07-24 02:50:00|1276.4|1274.4|1276.4|1274.4|1276.4|1274.4|1276.4|1274.4|3
1753325700000|2025-07-24 02:55:00|1276.6|1274.6|1276.5|1274.5|1276.8|1274.8|1276.4|1274.4|35
1753326000000|2025-07-24 03:00:00|1276.7|1274.7|1275.4|1273.4|1276.8|1274.8|1275.4|1273.4|56
1753326300000|2025-07-24 03:05:00|1275.7|1273.7|1275.2|1273.2|1276.4|1274.4|1275.1|1273.1|33
1753327200000|2025-07-24 03:20:00|1276.1|1274.1|1276|1274|1276.1|1274.1|1276|1274|3
1753327500000|2025-07-24 03:25:00|1275.5|1273.5|1275|1273|1275.5|1273.5|1275|1273|11
1753327800000|2025-07-24 03:30:00|1275.2|1273.2|1275.6|1273.6|1275.6|1273.6|1275.2|1273.2|5
1753328100000|2025-07-24 03:35:00|1275.5|1273.5|1275.2|1273.2|1275.6|1273.6|1275.1|1273.1|7
1753328400000|2025-07-24 03:40:00|1275.4|1273.4|1275.3|1273.3|1275.5|1273.5|1275.3|1273.3|12
1753328700000|2025-07-24 03:45:00|1275.5|1273.5|1274.9|1272.9|1275.7|1273.7|1274.9|1272.9|35
1753329000000|2025-07-24 03:50:00|1275|1273|1275|1273|1275|1273|1275|1273|1
1753329300000|2025-07-24 03:55:00|1275.3|1273.3|1275|1273|1275.3|1273.3|1274.9|1272.9|8
1753329600000|2025-07-24 04:00:00|1275.1|1273.1|1274.9|1272.9|1275.1|1273.1|1274.4|1272.4|15
1753329900000|2025-07-24 04:05:00|1274.8|1272.8|1274.9|1272.9|1274.9|1272.9|1274.8|1272.8|4
1753330200000|2025-07-24 04:10:00|1274.7|1272.7|1274.8|1272.8|1274.8|1272.8|1274.7|1272.7|3
1753330500000|2025-07-24 04:15:00|1275|1273|1274.6|1272.6|1275|1273|1274.6|1272.6|5
1753330800000|2025-07-24 04:20:00|1274.2|1272.2|1274.2|1272.2|1274.2|1272.2|1274.2|1272.2|2
1753331100000|2025-07-24 04:25:00|1274.4|1272.4|1274.3|1272.3|1274.4|1272.4|1274.3|1272.3|6
1753331400000|2025-07-24 04:30:00|1274.4|1272.4|1274.6|1272.6|1274.6|1272.6|1274.4|1272.4|14
1753331700000|2025-07-24 04:35:00|1274.4|1272.4|1274.4|1272.4|1274.4|1272.4|1274.4|1272.4|5
1753332000000|2025-07-24 04:40:00|1274.2|1272.2|1274.1|1272.1|1274.2|1272.2|1274.1|1272.1|3
1753332300000|2025-07-24 04:45:00|1274.4|1272.4|1274.8|1272.8|1274.8|1272.8|1274.4|1272.4|32
1753332900000|2025-07-24 04:55:00|1274.9|1272.9|1274.9|1272.9|1275|1273|1274.9|1272.9|3
1753333200000|2025-07-24 05:00:00|1275.1|1273.1|1275.6|1273.6|1275.6|1273.6|1275.1|1273.1|29
1753333500000|2025-07-24 05:05:00|1275.5|1273.5|1275.6|1273.6|1275.9|1273.9|1275.3|1273.3|27
1753333800000|2025-07-24 05:10:00|1274.6|1272.6|1274.6|1272.6|1274.6|1272.6|1274.6|1272.6|1
1753334100000|2025-07-24 05:15:00|1275.1|1273.1|1275|1273|1275.1|1273.1|1275|1273|3
1753334400000|2025-07-24 05:20:00|1275.3|1273.3|1275.5|1273.5|1275.7|1273.7|1275.2|1273.2|33
1753334700000|2025-07-24 05:25:00|1275.8|1273.8|1275.9|1273.9|1275.9|1273.9|1275.8|1273.8|6
1753335000000|2025-07-24 05:30:00|1275.8|1273.8|1275.8|1273.8|1275.8|1273.8|1275.8|1273.8|1
1753335300000|2025-07-24 05:35:00|1275|1273|1275.5|1273.5|1275.5|1273.5|1275|1273|31
1753335600000|2025-07-24 05:40:00|1275.2|1273.2|1274|1272|1275.2|1273.2|1274|1272|43
1753335900000|2025-07-24 05:45:00|1274.1|1272.1|1274.5|1272.5|1274.6|1272.6|1273.7|1271.7|26
1753336200000|2025-07-24 05:50:00|1274.2|1272.2|1273.7|1271.7|1274.2|1272.2|1273.3|1271.3|87
1753336500000|2025-07-24 05:55:00|1273.6|1271.6|1273.1|1271.1|1273.6|1271.6|1272.7|1270.7|77
1753336800000|2025-07-24 06:00:00|1273.2|1271.2|1273.7|1271.7|1274.1|1272.1|1273.1|1271.1|83
1753337100000|2025-07-24 06:05:00|1273.6|1271.6|1273.2|1271.2|1273.7|1271.7|1273|1271|69
1753337400000|2025-07-24 06:10:00|1273.3|1271.3|1273.4|1271.4|1273.5|1271.5|1273.3|1271.3|38
1753337700000|2025-07-24 06:15:00|1273.3|1271.3|1273.4|1271.4|1273.5|1271.5|1273.2|1271.2|27
1753338000000|2025-07-24 06:20:00|1273.7|1271.7|1273.4|1271.4|1273.7|1271.7|1273.4|1271.4|17
1753338300000|2025-07-24 06:25:00|1273.8|1271.8|1273.3|1271.3|1274.3|1272.3|1273.2|1271.2|269
1753338600000|2025-07-24 06:30:00|1273.1|1271.1|1272.9|1270.9|1273.4|1271.4|1272.8|1270.8|193
1753338900000|2025-07-24 06:35:00|1272.8|1270.8|1272|1270|1272.9|1270.9|1271.9|1269.9|21
1753339200000|2025-07-24 06:40:00|1271.9|1269.9|1271.9|1269.9|1272|1270|1271.6|1269.6|59
1753339500000|2025-07-24 06:45:00|1271.8|1269.8|1272|1270|1272|1270|1271.7|1269.7|126
1753339800000|2025-07-24 06:50:00|1271.8|1269.8|1272|1270|1272.2|1270.2|1271.7|1269.7|47
1753340100000|2025-07-24 06:55:00|1272.2|1270.2|1272|1270|1272.3|1270.3|1271.9|1269.9|81
1753340400000|2025-07-24 07:00:00|1271.9|1269.9|1271.9|1269.9|1272.3|1270.3|1271.6|1269.6|298
1753340700000|2025-07-24 07:05:00|1272|1270|1272.3|1270.3|1272.5|1270.5|1271.6|1269.6|67
1753341000000|2025-07-24 07:10:00|1272.2|1270.2|1272.8|1270.8|1272.8|1270.8|1272.2|1270.2|20
1753341300000|2025-07-24 07:15:00|1272.7|1270.7|1272|1270|1272.7|1270.7|1271.9|1269.9|73
1753341600000|2025-07-24 07:20:00|1271.9|1269.9|1271.6|1269.6|1272.1|1270.1|1271.4|1269.4|33
1753341900000|2025-07-24 07:25:00|1271.7|1269.7|1271.3|1269.3|1271.8|1269.8|1271.2|1269.2|61
1753342200000|2025-07-24 07:30:00|1271.2|1269.2|1271.4|1269.4|1271.5|1269.5|1271.1|1269.1|101
1753342500000|2025-07-24 07:35:00|1271.5|1269.5|1271|1269|1271.5|1269.5|1270.9|1268.9|44
1753342800000|2025-07-24 07:40:00|1270.9|1268.9|1271.3|1269.3|1271.3|1269.3|1270.9|1268.9|91
1753343100000|2025-07-24 07:45:00|1271.2|1269.2|1270.8|1268.8|1271.3|1269.3|1270.7|1268.7|70
1753343400000|2025-07-24 07:50:00|1270.7|1268.7|1270.3|1268.3|1270.7|1268.7|1270.3|1268.3|152
1753343700000|2025-07-24 07:55:00|1270.2|1268.2|1270.3|1268.3|1270.3|1268.3|1270|1268|175
1753344000000|2025-07-24 08:00:00|1270.4|1268.4|1270.1|1268.1|1270.7|1268.7|1270|1268|203
1753344300000|2025-07-24 08:05:00|1270.2|1268.2|1270.4|1268.4|1270.6|1268.6|1270|1268|203
1753344600000|2025-07-24 08:10:00|1270.3|1268.3|1271|1269|1271.1|1269.1|1270.3|1268.3|116
1753344900000|2025-07-24 08:15:00|1271.2|1269.2|1271.7|1269.7|1271.8|1269.8|1271.2|1269.2|31
1753345200000|2025-07-24 08:20:00|1271.8|1269.8|1271.7|1269.7|1271.9|1269.9|1271.6|1269.6|64
1753345500000|2025-07-24 08:25:00|1271.9|1269.9|1272|1270|1272.2|1270.2|1271.8|1269.8|110
1753345800000|2025-07-24 08:30:00|1271.9|1269.9|1271.9|1269.9|1272|1270|1271.8|1269.8|108
1753346100000|2025-07-24 08:35:00|1272|1270|1272.2|1270.2|1272.5|1270.5|1271.9|1269.9|168
1753346400000|2025-07-24 08:40:00|1272.1|1270.1|1272.3|1270.3|1272.4|1270.4|1272.1|1270.1|81
1753346700000|2025-07-24 08:45:00|1272.4|1270.4|1272.2|1270.2|1272.6|1270.6|1272.2|1270.2|48
1753347000000|2025-07-24 08:50:00|1272.3|1270.3|1272.4|1270.4|1272.5|1270.5|1272.2|1270.2|175
1753347300000|2025-07-24 08:55:00|1272.3|1270.3|1272.3|1270.3|1272.4|1270.4|1272.1|1270.1|215
1753347600000|2025-07-24 09:00:00|1272.4|1270.4|1272.4|1270.4|1272.4|1270.4|1272.3|1270.3|121
1753347900000|2025-07-24 09:05:00|1272.3|1270.3|1272|1270|1272.4|1270.4|1272|1270|147
1753348200000|2025-07-24 09:10:00|1272.1|1270.1|1272.1|1270.1|1272.2|1270.2|1272|1270|56
1753348500000|2025-07-24 09:15:00|1272.2|1270.2|1271.6|1269.6|1272.3|1270.3|1271.6|1269.6|101
1753348800000|2025-07-24 09:20:00|1271.7|1269.7|1271.2|1269.2|1271.7|1269.7|1271.2|1269.2|114
1753349100000|2025-07-24 09:25:00|1271.3|1269.3|1271.4|1269.4|1271.6|1269.6|1271.1|1269.1|54
1753349400000|2025-07-24 09:30:00|1271.5|1269.5|1271.4|1269.4|1271.8|1269.8|1271.4|1269.4|111
1753349700000|2025-07-24 09:35:00|1271.5|1269.5|1271.5|1269.5|1271.7|1269.7|1271.1|1269.1|374
1753350000000|2025-07-24 09:40:00|1271.4|1269.4|1271.2|1269.2|1271.7|1269.7|1271.1|1269.1|336
1753350300000|2025-07-24 09:45:00|1271.3|1269.3|1271.2|1269.2|1271.7|1269.7|1271|1269|431
1753350600000|2025-07-24 09:50:00|1271.3|1269.3|1271.2|1269.2|1271.4|1269.4|1270.9|1268.9|160
1753350900000|2025-07-24 09:55:00|1271.3|1269.3|1270.7|1268.7|1271.3|1269.3|1270.7|1268.7|187
1753351200000|2025-07-24 10:00:00|1270.8|1268.8|1270.7|1268.7|1271|1269|1270.7|1268.7|457
1753351500000|2025-07-24 10:05:00|1270.8|1268.8|1270.6|1268.6|1271.1|1269.1|1270.6|1268.6|231
1753351800000|2025-07-24 10:10:00|1270.7|1268.7|1270.5|1268.5|1270.8|1268.8|1270.4|1268.4|43
1753352100000|2025-07-24 10:15:00|1270.4|1268.4|1270.3|1268.3|1270.5|1268.5|1270.2|1268.2|49
1753352400000|2025-07-24 10:20:00|1270.2|1268.2|1269.9|1267.9|1270.2|1268.2|1269.9|1267.9|24
1753352700000|2025-07-24 10:25:00|1270|1268|1269.8|1267.8|1270.1|1268.1|1269.8|1267.8|76
1753353000000|2025-07-24 10:30:00|1269.9|1267.9|1269.3|1267.3|1269.9|1267.9|1269.3|1267.3|55
1753353300000|2025-07-24 10:35:00|1269.2|1267.2|1269.5|1267.5|1269.6|1267.6|1269.1|1267.1|82
1753353600000|2025-07-24 10:40:00|1269.6|1267.6|1269.7|1267.7|1269.7|1267.7|1269.4|1267.4|36
1753353900000|2025-07-24 10:45:00|1269.6|1267.6|1269.7|1267.7|1269.7|1267.7|1269.3|1267.3|94
1753354200000|2025-07-24 10:50:00|1269.6|1267.6|1270.1|1268.1|1270.1|1268.1|1269.4|1267.4|229
1753354500000|2025-07-24 10:55:00|1270|1268|1269.6|1267.6|1270.1|1268.1|1269.3|1267.3|226
1753354800000|2025-07-24 11:00:00|1269.5|1267.5|1269.7|1267.7|1269.7|1267.7|1269.5|1267.5|229
1753355100000|2025-07-24 11:05:00|1269.6|1267.6|1269.5|1267.5|1269.7|1267.7|1269.4|1267.4|87
1753355400000|2025-07-24 11:10:00|1269.6|1267.6|1269.4|1267.4|1269.8|1267.8|1269.3|1267.3|80
1753355700000|2025-07-24 11:15:00|1269.5|1267.5|1269.6|1267.6|1269.7|1267.7|1269.4|1267.4|105
1753356000000|2025-07-24 11:20:00|1269.7|1267.7|1270.1|1268.1|1270.2|1268.2|1269.6|1267.6|72
1753356300000|2025-07-24 11:25:00|1270.2|1268.2|1270.1|1268.1|1270.4|1268.4|1270.1|1268.1|72
1753356600000|2025-07-24 11:30:00|1270|1268|1270.3|1268.3|1270.3|1268.3|1269.9|1267.9|57
1753356900000|2025-07-24 11:35:00|1270.4|1268.4|1270.1|1268.1|1270.4|1268.4|1270|1268|96
1753357200000|2025-07-24 11:40:00|1270.2|1268.2|1270.1|1268.1|1270.2|1268.2|1270|1268|116
1753357500000|2025-07-24 11:45:00|1270.2|1268.2|1270.3|1268.3|1270.3|1268.3|1270|1268|75
1753357800000|2025-07-24 11:50:00|1270.4|1268.4|1270.1|1268.1|1270.4|1268.4|1270.1|1268.1|43
1753358100000|2025-07-24 11:55:00|1270.2|1268.2|1270.7|1268.7|1270.7|1268.7|1270.2|1268.2|34
1753358400000|2025-07-24 12:00:00|1270.6|1268.6|1270.3|1268.3|1270.7|1268.7|1270.2|1268.2|263
1753358700000|2025-07-24 12:05:00|1270.2|1268.2|1270|1268|1270.4|1268.4|1270|1268|171
1753359000000|2025-07-24 12:10:00|1270.1|1268.1|1269.8|1267.8|1270.3|1268.3|1269.6|1267.6|175
1753359300000|2025-07-24 12:15:00|1269.7|1267.7|1269.9|1267.9|1270|1268|1269.7|1267.7|163
1753359600000|2025-07-24 12:20:00|1269.8|1267.8|1269.7|1267.7|1270.1|1268.1|1269.7|1267.7|261
1753359900000|2025-07-24 12:25:00|1269.8|1267.8|1270.1|1268.1|1270.1|1268.1|1269.8|1267.8|187
1753360200000|2025-07-24 12:30:00|1270.2|1268.2|1269.1|1267.1|1270.2|1268.2|1268.8|1266.8|309
1753360500000|2025-07-24 12:35:00|1269.2|1267.2|1268.9|1266.9|1269.3|1267.3|1268.8|1266.8|414
1753360800000|2025-07-24 12:40:00|1268.8|1266.8|1268.7|1266.7|1269.1|1267.1|1268.7|1266.7|438
1753361100000|2025-07-24 12:45:00|1268.6|1266.6|1268.4|1266.4|1268.8|1266.8|1268.3|1266.3|354
1753361400000|2025-07-24 12:50:00|1268.3|1266.3|1267.9|1265.9|1268.5|1266.5|1267.6|1265.6|247
1753361700000|2025-07-24 12:55:00|1268|1266|1268.2|1266.2|1268.6|1266.6|1268|1266|198
1753362000000|2025-07-24 13:00:00|1268.4|1266.4|1268|1266|1268.4|1266.4|1267.9|1265.9|282
1753362300000|2025-07-24 13:05:00|1268.1|1266.1|1268.6|1266.6|1268.8|1266.8|1268.1|1266.1|218
1753362600000|2025-07-24 13:10:00|1268.5|1266.5|1268.3|1266.3|1268.7|1266.7|1268.2|1266.2|194
1753362900000|2025-07-24 13:15:00|1268.4|1266.4|1267.7|1265.7|1268.4|1266.4|1267.5|1265.5|238
1753363200000|2025-07-24 13:20:00|1267.8|1265.8|1268.3|1266.3|1268.3|1266.3|1267.4|1265.4|320
1753363500000|2025-07-24 13:25:00|1268.2|1266.2|1268|1266|1268.6|1266.6|1268|1266|657
1753363800000|2025-07-24 13:30:00|1267.3|1266.8|1266.6|1266.1|1268.5|1268|1265.9|1265.4|3293
1753364100000|2025-07-24 13:35:00|1266.5|1266|1266.3|1265.8|1266.8|1266.3|1266|1265.5|1313
1753364400000|2025-07-24 13:40:00|1266.2|1265.7|1266.2|1265.7|1266.8|1266.3|1265.8|1265.3|1178
1753364700000|2025-07-24 13:45:00|1266.1|1265.6|1266.8|1266.3|1266.8|1266.3|1265.8|1265.3|1110
1753365000000|2025-07-24 13:50:00|1266.9|1266.4|1266.7|1266.2|1267.4|1266.9|1266.7|1266.2|1134
1753365300000|2025-07-24 13:55:00|1266.8|1266.3|1266.6|1266.1|1266.9|1266.4|1266.3|1265.8|700
1753365600000|2025-07-24 14:00:00|1266.5|1266|1266.8|1266.3|1267.2|1266.7|1266.2|1265.7|880
1753365900000|2025-07-24 14:05:00|1266.7|1266.2|1266.2|1265.7|1267.5|1267|1266.2|1265.7|896
1753366200000|2025-07-24 14:10:00|1266.3|1265.8|1265.6|1265.1|1266.4|1265.9|1265.2|1264.7|2298
1753366500000|2025-07-24 14:15:00|1265.7|1265.2|1266.4|1265.9|1266.4|1265.9|1265.6|1265.1|612
1753366800000|2025-07-24 14:20:00|1266.5|1266|1265.9|1265.4|1266.6|1266.1|1265.9|1265.4|723
1753367100000|2025-07-24 14:25:00|1266|1265.5|1266.9|1266.4|1266.9|1266.4|1265.9|1265.4|612
1753367400000|2025-07-24 14:30:00|1266.8|1266.3|1267.7|1267.2|1267.8|1267.3|1266.8|1266.3|633
1753367700000|2025-07-24 14:35:00|1267.8|1267.3|1267.7|1267.2|1268.5|1268|1267.6|1267.1|596
1753368000000|2025-07-24 14:40:00|1267.8|1267.3|1268.2|1267.7|1268.5|1268|1267.8|1267.3|637
1753368300000|2025-07-24 14:45:00|1268.3|1267.8|1268|1267.5|1268.3|1267.8|1267.8|1267.3|944
1753368600000|2025-07-24 14:50:00|1268.1|1267.6|1267.6|1267.1|1268.3|1267.8|1267.5|1267|455
1753368900000|2025-07-24 14:55:00|1267.5|1267|1267|1266.5|1267.6|1267.1|1266.9|1266.4|599
1753369200000|2025-07-24 15:00:00|1267.1|1266.6|1266.6|1266.1|1267.3|1266.8|1266.4|1265.9|763
1753369500000|2025-07-24 15:05:00|1266.7|1266.2|1266.8|1266.3|1266.9|1266.4|1266.4|1265.9|677
1753369800000|2025-07-24 15:10:00|1266.7|1266.2|1266.3|1265.8|1266.8|1266.3|1266.3|1265.8|630
1753370100000|2025-07-24 15:15:00|1266.4|1265.9|1265.7|1265.2|1266.4|1265.9|1265.6|1265.1|944
1753370400000|2025-07-24 15:20:00|1265.8|1265.3|1266|1265.5|1266.1|1265.6|1265.6|1265.1|738
1753370700000|2025-07-24 15:25:00|1266.1|1265.6|1265.8|1265.3|1266.3|1265.8|1265.8|1265.3|933
1753371000000|2025-07-24 15:30:00|1265.9|1265.4|1265.7|1265.2|1266.2|1265.7|1265.6|1265.1|818
1753371300000|2025-07-24 15:35:00|1265.6|1265.1|1265.1|1264.6|1266|1265.5|1265|1264.5|648
1753371600000|2025-07-24 15:40:00|1265|1264.5|1265|1264.5|1265.3|1264.8|1264.8|1264.3|502
1753371900000|2025-07-24 15:45:00|1264.9|1264.4|1265|1264.5|1265.5|1265|1264.8|1264.3|515
1753372200000|2025-07-24 15:50:00|1264.9|1264.4|1265.4|1264.9|1265.5|1265|1264.8|1264.3|817
1753372500000|2025-07-24 15:55:00|1265.5|1265|1264.9|1264.4|1265.5|1265|1264.9|1264.4|499
1753372800000|2025-07-24 16:00:00|1265|1264.5|1265|1264.5|1265.1|1264.6|1264.4|1263.9|311
1753373100000|2025-07-24 16:05:00|1264.9|1264.4|1264.4|1263.9|1265.1|1264.6|1264.2|1263.7|309
1753373400000|2025-07-24 16:10:00|1264.3|1263.8|1263.9|1263.4|1264.5|1264|1263.8|1263.3|473
1753373700000|2025-07-24 16:15:00|1264|1263.5|1264.5|1264|1264.6|1264.1|1263.8|1263.3|315
1753374000000|2025-07-24 16:20:00|1264.4|1263.9|1264.3|1263.8|1264.6|1264.1|1264.2|1263.7|360
1753374300000|2025-07-24 16:25:00|1264.2|1263.7|1264.1|1263.6|1264.2|1263.7|1263.5|1263|500
1753374600000|2025-07-24 16:30:00|1264.2|1263.7|1264.4|1263.9|1264.5|1264|1264|1263.5|281
1753374900000|2025-07-24 16:35:00|1264.3|1263.8|1264.6|1264.1|1264.6|1264.1|1264|1263.5|205
1753375200000|2025-07-24 16:40:00|1264.5|1264|1264.7|1264.2|1264.9|1264.4|1264.5|1264|247
1753375500000|2025-07-24 16:45:00|1264.8|1264.3|1264.4|1263.9|1264.9|1264.4|1264.1|1263.6|280
1753375800000|2025-07-24 16:50:00|1264.3|1263.8|1264|1263.5|1264.4|1263.9|1263.9|1263.4|278
1753376100000|2025-07-24 16:55:00|1263.9|1263.4|1263.8|1263.3|1263.9|1263.4|1263.4|1262.9|476
1753376400000|2025-07-24 17:00:00|1263.7|1263.2|1264.1|1263.6|1264.2|1263.7|1263.6|1263.1|441
1753376700000|2025-07-24 17:05:00|1264.2|1263.7|1264.8|1264.3|1264.9|1264.4|1264.1|1263.6|287
1753377000000|2025-07-24 17:10:00|1264.9|1264.4|1265.6|1265.1|1265.7|1265.2|1264.9|1264.4|323
1753377300000|2025-07-24 17:15:00|1265.5|1265|1265.1|1264.6|1265.6|1265.1|1265|1264.5|365
1753377600000|2025-07-24 17:20:00|1265|1264.5|1265.3|1264.8|1265.4|1264.9|1264.7|1264.2|134
1753377900000|2025-07-24 17:25:00|1265.2|1264.7|1265.2|1264.7|1265.5|1265|1265.2|1264.7|138
1753378200000|2025-07-24 17:30:00|1265.3|1264.8|1265.7|1265.2|1265.9|1265.4|1265.3|1264.8|278
1753378500000|2025-07-24 17:35:00|1265.6|1265.1|1265.4|1264.9|1265.9|1265.4|1265.4|1264.9|317
1753378800000|2025-07-24 17:40:00|1265.5|1265|1265.4|1264.9|1265.6|1265.1|1265.2|1264.7|360
1753379100000|2025-07-24 17:45:00|1265.3|1264.8|1265.1|1264.6|1265.7|1265.2|1265.1|1264.6|267
1753379400000|2025-07-24 17:50:00|1265|1264.5|1265|1264.5|1265.1|1264.6|1264.9|1264.4|478
1753379700000|2025-07-24 17:55:00|1264.9|1264.4|1264.5|1264|1265|1264.5|1264.4|1263.9|283
1753380000000|2025-07-24 18:00:00|1264.6|1264.1|1265.1|1264.6|1265.2|1264.7|1264.5|1264|282
1753380300000|2025-07-24 18:05:00|1265|1264.5|1265|1264.5|1265.1|1264.6|1264.7|1264.2|153
1753380600000|2025-07-24 18:10:00|1265.1|1264.6|1264.8|1264.3|1265.4|1264.9|1264.8|1264.3|660
1753380900000|2025-07-24 18:15:00|1264.9|1264.4|1265|1264.5|1265.1|1264.6|1264.8|1264.3|485
1753381200000|2025-07-24 18:20:00|1265.1|1264.6|1265.1|1264.6|1265.1|1264.6|1264.8|1264.3|482
1753381500000|2025-07-24 18:25:00|1265|1264.5|1265.2|1264.7|1265.4|1264.9|1265|1264.5|195
1753381800000|2025-07-24 18:30:00|1265.3|1264.8|1264.9|1264.4|1265.5|1265|1264.9|1264.4|283
1753382100000|2025-07-24 18:35:00|1265|1264.5|1264.7|1264.2|1265|1264.5|1264.7|1264.2|464
1753382400000|2025-07-24 18:40:00|1264.8|1264.3|1265.1|1264.6|1265.1|1264.6|1264.6|1264.1|270
1753382700000|2025-07-24 18:45:00|1265|1264.5|1265|1264.5|1265.1|1264.6|1264.5|1264|338
1753383000000|2025-07-24 18:50:00|1264.9|1264.4|1264.6|1264.1|1265.1|1264.6|1264.5|1264|172
1753383300000|2025-07-24 18:55:00|1264.5|1264|1264.7|1264.2|1265.1|1264.6|1264.5|1264|159
1753383600000|2025-07-24 19:00:00|1264.9|1264.4|1265.1|1264.6|1265.1|1264.6|1264.8|1264.3|191
1753383900000|2025-07-24 19:05:00|1265|1264.5|1264.9|1264.4|1265.1|1264.6|1264.8|1264.3|298
1753384200000|2025-07-24 19:10:00|1265|1264.5|1265.1|1264.6|1265.2|1264.7|1264.9|1264.4|226
1753384500000|2025-07-24 19:15:00|1265|1264.5|1265|1264.5|1265.3|1264.8|1264.9|1264.4|232
1753384800000|2025-07-24 19:20:00|1264.9|1264.4|1265.2|1264.7|1265.2|1264.7|1264.9|1264.4|188
1753385100000|2025-07-24 19:25:00|1265.3|1264.8|1265.1|1264.6|1265.4|1264.9|1265|1264.5|198
1753385400000|2025-07-24 19:30:00|1265|1264.5|1265.2|1264.7|1265.3|1264.8|1264.9|1264.4|216
1753385700000|2025-07-24 19:35:00|1265.1|1264.6|1264.7|1264.2|1265.2|1264.7|1264.6|1264.1|268
1753386000000|2025-07-24 19:40:00|1264.8|1264.3|1264.8|1264.3|1264.9|1264.4|1264.6|1264.1|383
1753386300000|2025-07-24 19:45:00|1264.9|1264.4|1264.4|1263.9|1264.9|1264.4|1264.2|1263.7|803
1753386600000|2025-07-24 19:50:00|1264.3|1263.8|1264.1|1263.6|1264.5|1264|1264.1|1263.6|1140
1753386900000|2025-07-24 19:55:00|1264|1263.5|1263.8|1263.3|1264.1|1263.6|1263.3|1262.8|9553
1753387200000|2025-07-24 20:00:00|1264.4|1262.4|1264|1262|1264.5|1262.5|1263.7|1261.7|1337
1753387500000|2025-07-24 20:05:00|1264.1|1262.1|1264|1262|1264.3|1262.3|1264|1262|118
1753387800000|2025-07-24 20:10:00|1264.1|1262.1|1264|1262|1264.3|1262.3|1263.8|1261.8|179
1753388100000|2025-07-24 20:15:00|1263.9|1261.9|1264|1262|1264|1262|1263.7|1261.7|96
1753388400000|2025-07-24 20:20:00|1263.9|1261.9|1263.7|1261.7|1264|1262|1263.7|1261.7|42
1753388700000|2025-07-24 20:25:00|1263.8|1261.8|1264|1262|1264|1262|1263.7|1261.7|37
1753389000000|2025-07-24 20:30:00|1263.8|1261.8|1263.7|1261.7|1263.8|1261.8|1263.7|1261.7|24
1753389300000|2025-07-24 20:35:00|1263.8|1261.8|1263.9|1261.9|1264|1262|1263.7|1261.7|9
1753389600000|2025-07-24 20:40:00|1264.1|1262.1|1263.9|1261.9|1264.1|1262.1|1263.8|1261.8|6
1753389900000|2025-07-24 20:45:00|||||||||2
1753390200000|2025-07-24 20:50:00|1264|1262|1264|1262|1264|1262|1264|1262|3
1753390500000|2025-07-24 20:55:00|1264.1|1262.1|1264.1|1262.1|1264.4|1262.4|1263.8|1261.8|66
1753393800000|2025-07-24 21:50:00|1267.6|1265.6|1267.6|1265.6|1267.6|1265.6|1267.6|1265.6|1
1753394400000|2025-07-24 22:00:00|1264.5|1262.5|1264.8|1262.8|1264.8|1262.8|1264.1|1262.1|0
1753394700000|2025-07-24 22:05:00|1264.7|1262.7|1265|1263|1265.1|1263.1|1264.7|1262.7|0
1753395000000|2025-07-24 22:10:00|1265.1|1263.1|1265.3|1263.3|1265.3|1263.3|1265|1263|0
1753395300000|2025-07-24 22:15:00|1265.2|1263.2|1265.4|1263.4|1265.5|1263.5|1265.2|1263.2|0
1753395600000|2025-07-24 22:20:00|1265.5|1263.5|1265.4|1263.4|1265.5|1263.5|1265.2|1263.2|0
1753395900000|2025-07-24 22:25:00|1265.6|1263.6|1265.5|1263.5|1265.7|1263.7|1265.4|1263.4|0
1753396200000|2025-07-24 22:30:00|1265.4|1263.4|1265.2|1263.2|1265.4|1263.4|1265.1|1263.1|0
1753396500000|2025-07-24 22:35:00|1265.3|1263.3|1265.3|1263.3|1265.4|1263.4|1265.3|1263.3|0
1753396800000|2025-07-24 22:40:00|1265.4|1263.4|1265.3|1263.3|1265.4|1263.4|1265.3|1263.3|0
1753397400000|2025-07-24 22:50:00|1265.2|1263.2|1265.1|1263.1|1265.2|1263.2|1265.1|1263.1|0
1753397700000|2025-07-24 22:55:00|1265.2|1263.2|1265.1|1263.1|1265.2|1263.2|1265.1|1263.1|0
1753398000000|2025-07-24 23:00:00|1265|1263|1265.1|1263.1|1265.1|1263.1|1265|1263|0
1753398300000|2025-07-24 23:05:00|1265.2|1263.2|1265.3|1263.3|1265.3|1263.3|1265.2|1263.2|0
1753398600000|2025-07-24 23:10:00|1265.2|1263.2|1265|1263|1265.2|1263.2|1264.9|1262.9|0
1753398900000|2025-07-24 23:15:00|1264.9|1262.9|1265|1263|1265|1263|1264.8|1262.8|0
1753399200000|2025-07-24 23:20:00|1264.9|1262.9|1264.9|1262.9|1265|1263|1264.8|1262.8|0
1753399500000|2025-07-24 23:25:00|1265|1263|1264.8|1262.8|1265|1263|1264.7|1262.7|0
1753399800000|2025-07-24 23:30:00|1264.9|1262.9|1264.8|1262.8|1265|1263|1264.7|1262.7|0
1753400100000|2025-07-24 23:35:00|1264.9|1262.9|1265|1263|1265.1|1263.1|1264.9|1262.9|0
1753400400000|2025-07-24 23:40:00|1265.1|1263.1|1265.2|1263.2|1265.3|1263.3|1265|1263|0
1753400700000|2025-07-24 23:45:00|1265.3|1263.3|1265.3|1263.3|1265.4|1263.4|1265.2|1263.2|0
1753401000000|2025-07-24 23:50:00|1265.2|1263.2|1265.4|1263.4|1265.4|1263.4|1265.2|1263.2|0
1753401300000|2025-07-24 23:55:00|1265.5|1263.5|1265.3|1263.3|1265.5|1263.5|1265.3|1263.3|0
1753401600000|2025-07-25 00:00:00|1265.4|1263.4|1265.9|1263.9|1266.2|1264.2|1265.3|1263.3|30
1753401900000|2025-07-25 00:05:00|1265.4|1263.4|1265.6|1263.6|1266.1|1264.1|1265.4|1263.4|82
1753402200000|2025-07-25 00:10:00|1265.8|1263.8|1266.4|1264.4|1266.4|1264.4|1265.8|1263.8|56
1753402500000|2025-07-25 00:15:00|1266.3|1264.3|1266.5|1264.5|1266.5|1264.5|1266.2|1264.2|28
1753402800000|2025-07-25 00:20:00|1266.3|1264.3|1266.4|1264.4|1266.5|1264.5|1265.9|1263.9|32
1753403100000|2025-07-25 00:25:00|1266|1264|1266|1264|1266.4|1264.4|1266|1264|18
1753403400000|2025-07-25 00:30:00|1266.1|1264.1|1266.3|1264.3|1266.3|1264.3|1265.8|1263.8|32
1753403700000|2025-07-25 00:35:00|1266.2|1264.2|1265.9|1263.9|1266.4|1264.4|1265.9|1263.9|33
1753404000000|2025-07-25 00:40:00|1265.8|1263.8|1265.8|1263.8|1265.8|1263.8|1265.7|1263.7|30
1753404300000|2025-07-25 00:45:00|1265.7|1263.7|1265.6|1263.6|1265.8|1263.8|1265.6|1263.6|10
1753404600000|2025-07-25 00:50:00|1265.7|1263.7|1264.8|1262.8|1265.7|1263.7|1264.8|1262.8|27
1753404900000|2025-07-25 00:55:00|1264.7|1262.7|1265.1|1263.1|1265.1|1263.1|1264.7|1262.7|12
1753405200000|2025-07-25 01:00:00|1265.3|1263.3|1265.3|1263.3|1265.6|1263.6|1265|1263|44
1753405500000|2025-07-25 01:05:00|1265.4|1263.4|1265.4|1263.4|1265.5|1263.5|1265.3|1263.3|27
1753405800000|2025-07-25 01:10:00|1265.2|1263.2|1263.8|1261.8|1265.2|1263.2|1263.8|1261.8|59
1753406100000|2025-07-25 01:15:00|1264|1262|1264.7|1262.7|1264.8|1262.8|1264|1262|79
1753406400000|2025-07-25 01:20:00|1264.8|1262.8|1264.9|1262.9|1264.9|1262.9|1264.4|1262.4|23
1753406700000|2025-07-25 01:25:00|1264.5|1262.5|1264.8|1262.8|1264.9|1262.9|1264.5|1262.5|25
1753407000000|2025-07-25 01:30:00|1264.6|1262.6|1264.5|1262.5|1264.9|1262.9|1264.3|1262.3|38
1753407300000|2025-07-25 01:35:00|1264.3|1262.3|1264.5|1262.5|1264.8|1262.8|1263.9|1261.9|116
1753407600000|2025-07-25 01:40:00|1264.3|1262.3|1264.5|1262.5|1264.5|1262.5|1263.7|1261.7|23
1753407900000|2025-07-25 01:45:00|1264.4|1262.4|1264.1|1262.1|1264.4|1262.4|1264.1|1262.1|17
1753408200000|2025-07-25 01:50:00|1264.5|1262.5|1265|1263|1265|1263|1264.5|1262.5|8
1753408500000|2025-07-25 01:55:00|1265.2|1263.2|1264.4|1262.4|1265.3|1263.3|1264.4|1262.4|11
1753408800000|2025-07-25 02:00:00|1264.5|1262.5|1264.4|1262.4|1264.6|1262.6|1264.4|1262.4|24
1753409100000|2025-07-25 02:05:00|1264.2|1262.2|1263.4|1261.4|1264.2|1262.2|1262.8|1260.8|169
1753409400000|2025-07-25 02:10:00|1263.3|1261.3|1263.8|1261.8|1264|1262|1263.2|1261.2|167
1753409700000|2025-07-25 02:15:00|1263.9|1261.9|1263.3|1261.3|1263.9|1261.9|1263.3|1261.3|57
1753410000000|2025-07-25 02:20:00|1263.7|1261.7|1263.6|1261.6|1263.7|1261.7|1263.5|1261.5|18
1753410300000|2025-07-25 02:25:00|1263.5|1261.5|1263.7|1261.7|1263.7|1261.7|1263.4|1261.4|15
1753410600000|2025-07-25 02:30:00|1264.1|1262.1|1264.2|1262.2|1264.4|1262.4|1263.9|1261.9|23
1753410900000|2025-07-25 02:35:00|1264.6|1262.6|1264.6|1262.6|1264.6|1262.6|1264.6|1262.6|1
1753411200000|2025-07-25 02:40:00|1263.4|1261.4|1263|1261|1263.6|1261.6|1263|1261|94
1753411500000|2025-07-25 02:45:00|1262.8|1260.8|1262.7|1260.7|1262.9|1260.9|1262.4|1260.4|71
1753411800000|2025-07-25 02:50:00|1262.1|1260.1|1261.7|1259.7|1262.1|1260.1|1261.7|1259.7|42
1753412100000|2025-07-25 02:55:00|1262|1260|1261.2|1259.2|1262|1260|1260.9|1258.9|140
1753412400000|2025-07-25 03:00:00|1261.1|1259.1|1261.5|1259.5|1261.5|1259.5|1260.8|1258.8|94
1753412700000|2025-07-25 03:05:00|1261.6|1259.6|1261.3|1259.3|1261.7|1259.7|1260.9|1258.9|79
1753413000000|2025-07-25 03:10:00|1261.5|1259.5|1261.6|1259.6|1261.9|1259.9|1261.5|1259.5|14
1753413300000|2025-07-25 03:15:00|1261.5|1259.5|1261.3|1259.3|1261.6|1259.6|1261.3|1259.3|14
1753413600000|2025-07-25 03:20:00|1261.5|1259.5|1261.5|1259.5|1261.5|1259.5|1261.5|1259.5|1
1753413900000|2025-07-25 03:25:00|1261.3|1259.3|1261.5|1259.5|1261.5|1259.5|1261.3|1259.3|3
1753414500000|2025-07-25 03:35:00|1260.8|1258.8|1260.8|1258.8|1261|1259|1260.7|1258.7|20
1753414800000|2025-07-25 03:40:00|1260.7|1258.7|1260.9|1258.9|1261|1259|1260.6|1258.6|54
1753415100000|2025-07-25 03:45:00|1261|1259|1260.9|1258.9|1261|1259|1260.6|1258.6|72
1753415400000|2025-07-25 03:50:00|1261.1|1259.1|1261.1|1259.1|1261.1|1259.1|1261.1|1259.1|7
1753415700000|2025-07-25 03:55:00|1261.2|1259.2|1261.5|1259.5|1261.5|1259.5|1261.1|1259.1|18
1753416000000|2025-07-25 04:00:00|1261.6|1259.6|1261.6|1259.6|1261.8|1259.8|1261.6|1259.6|56
1753416300000|2025-07-25 04:05:00|1261.7|1259.7|1261.7|1259.7|1261.7|1259.7|1261.7|1259.7|3
1753416600000|2025-07-25 04:10:00|1261.5|1259.5|1261.3|1259.3|1261.5|1259.5|1261.2|1259.2|6
1753416900000|2025-07-25 04:15:00|1261.1|1259.1|1260.9|1258.9|1261.1|1259.1|1260.9|1258.9|34
1753417200000|2025-07-25 04:20:00|1260.8|1258.8|1260.5|1258.5|1261|1259|1260.5|1258.5|62
1753417500000|2025-07-25 04:25:00|1260.6|1258.6|1260.5|1258.5|1260.7|1258.7|1260.5|1258.5|15
1753417800000|2025-07-25 04:30:00|1260.4|1258.4|1260.2|1258.2|1260.6|1258.6|1260.2|1258.2|159
1753418100000|2025-07-25 04:35:00|1260|1258|1259.5|1257.5|1260|1258|1259.5|1257.5|187
1753418400000|2025-07-25 04:40:00|1259.4|1257.4|1259.1|1257.1|1259.5|1257.5|1259|1257|133
1753418700000|2025-07-25 04:45:00|1259.4|1257.4|1258.9|1256.9|1259.4|1257.4|1258.8|1256.8|20
1753419000000|2025-07-25 04:50:00|1259|1257|1259|1257|1259.1|1257.1|1259|1257|14
1753419300000|2025-07-25 04:55:00|1258.9|1256.9|1259|1257|1259|1257|1258.9|1256.9|8
1753419600000|2025-07-25 05:00:00|1259.2|1257.2|1259.8|1257.8|1259.8|1257.8|1259.1|1257.1|235
1753419900000|2025-07-25 05:05:00|1259.7|1257.7|1260.9|1258.9|1260.9|1258.9|1259.7|1257.7|132
1753420200000|2025-07-25 05:10:00|1261.1|1259.1|1261.3|1259.3|1261.3|1259.3|1261.1|1259.1|19
1753420500000|2025-07-25 05:15:00|1261.2|1259.2|1261.1|1259.1|1261.3|1259.3|1261.1|1259.1|13
1753420800000|2025-07-25 05:20:00|1261.4|1259.4|1261.1|1259.1|1261.5|1259.5|1261|1259|57
1753421100000|2025-07-25 05:25:00|1261.2|1259.2|1261.5|1259.5|1261.7|1259.7|1261.1|1259.1|57
1753421400000|2025-07-25 05:30:00|1261.7|1259.7|1260.8|1258.8|1261.7|1259.7|1260.7|1258.7|43
1753421700000|2025-07-25 05:35:00|1260.3|1258.3|1260.5|1258.5|1260.6|1258.6|1260.2|1258.2|59
1753422000000|2025-07-25 05:40:00|1260.6|1258.6|1259.9|1257.9|1260.6|1258.6|1259.9|1257.9|6
1753422300000|2025-07-25 05:45:00|1259.8|1257.8|1259.8|1257.8|1259.8|1257.8|1259.8|1257.8|3
1753422600000|2025-07-25 05:50:00|1260.2|1258.2|1260.3|1258.3|1260.3|1258.3|1260.2|1258.2|15
1753422900000|2025-07-25 05:55:00|1260.5|1258.5|1260.5|1258.5|1260.7|1258.7|1260.4|1258.4|13
1753423200000|2025-07-25 06:00:00|1260.6|1258.6|1260.5|1258.5|1260.8|1258.8|1260.3|1258.3|164
1753423500000|2025-07-25 06:05:00|1260.6|1258.6|1260.1|1258.1|1260.6|1258.6|1260.1|1258.1|23
1753423800000|2025-07-25 06:10:00|1260|1258|1260.1|1258.1|1260.2|1258.2|1259.7|1257.7|61
1753424100000|2025-07-25 06:15:00|1260.2|1258.2|1259.8|1257.8|1260.3|1258.3|1259.8|1257.8|20
1753424400000|2025-07-25 06:20:00|1259.6|1257.6|1258.3|1256.3|1259.6|1257.6|1258.3|1256.3|101
1753424700000|2025-07-25 06:25:00|1258.5|1256.5|1259.2|1257.2|1259.2|1257.2|1258.3|1256.3|75
1753425000000|2025-07-25 06:30:00|1259.1|1257.1|1259|1257|1259.5|1257.5|1258.9|1256.9|48
1753425300000|2025-07-25 06:35:00|1259.1|1257.1|1259.1|1257.1|1259.4|1257.4|1259|1257|33
1753425600000|2025-07-25 06:40:00|1259.2|1257.2|1259.2|1257.2|1259.3|1257.3|1258.9|1256.9|48
1753425900000|2025-07-25 06:45:00|1259.3|1257.3|1258.7|1256.7|1259.4|1257.4|1258.7|1256.7|254
1753426200000|2025-07-25 06:50:00|1258.8|1256.8|1258.6|1256.6|1258.9|1256.9|1258.6|1256.6|183
1753426500000|2025-07-25 06:55:00|1258.5|1256.5|1258.9|1256.9|1258.9|1256.9|1258.4|1256.4|122
1753426800000|2025-07-25 07:00:00|1258.8|1256.8|1258|1256|1258.9|1256.9|1258|1256|425
1753427100000|2025-07-25 07:05:00|1258.1|1256.1|1258.6|1256.6|1258.7|1256.7|1258.1|1256.1|262
1753427400000|2025-07-25 07:10:00|1258.7|1256.7|1258.4|1256.4|1258.8|1256.8|1258.1|1256.1|265
1753427700000|2025-07-25 07:15:00|1258.6|1256.6|1258.4|1256.4|1258.9|1256.9|1258.1|1256.1|123
1753428000000|2025-07-25 07:20:00|1258.6|1256.6|1257.5|1255.5|1258.6|1256.6|1257.5|1255.5|114
1753428300000|2025-07-25 07:25:00|1257.6|1255.6|1257.7|1255.7|1257.9|1255.9|1257.6|1255.6|122
1753428600000|2025-07-25 07:30:00|1257.8|1255.8|1257.6|1255.6|1258.2|1256.2|1257.6|1255.6|91
1753428900000|2025-07-25 07:35:00|1257.7|1255.7|1257.6|1255.6|1258.1|1256.1|1257.6|1255.6|113
1753429200000|2025-07-25 07:40:00|1257.7|1255.7|1257.7|1255.7|1258|1256|1257.6|1255.6|157
1753429500000|2025-07-25 07:45:00|1257.8|1255.8|1258|1256|1258|1256|1257.6|1255.6|193
1753429800000|2025-07-25 07:50:00|1257.9|1255.9|1257.5|1255.5|1258|1256|1257.4|1255.4|232
1753430100000|2025-07-25 07:55:00|1257.6|1255.6|1257.5|1255.5|1257.8|1255.8|1257.4|1255.4|300
1753430400000|2025-07-25 08:00:00|1257.6|1255.6|1257.7|1255.7|1258|1256|1257.5|1255.5|549
1753430700000|2025-07-25 08:05:00|1257.8|1255.8|1257.9|1255.9|1258.1|1256.1|1257.7|1255.7|171
1753431000000|2025-07-25 08:10:00|1257.8|1255.8|1257.2|1255.2|1257.9|1255.9|1257.1|1255.1|179
1753431300000|2025-07-25 08:15:00|1257.1|1255.1|1257.1|1255.1|1257.4|1255.4|1256.8|1254.8|171
1753431600000|2025-07-25 08:20:00|1257|1255|1257|1255|1257|1255|1256.5|1254.5|197
1753431900000|2025-07-25 08:25:00|1256.9|1254.9|1257.3|1255.3|1257.3|1255.3|1256.8|1254.8|155
1753432200000|2025-07-25 08:30:00|1257.4|1255.4|1257.7|1255.7|1257.7|1255.7|1257.4|1255.4|107
1753432500000|2025-07-25 08:35:00|1257.6|1255.6|1257.5|1255.5|1257.6|1255.6|1257.5|1255.5|89
1753432800000|2025-07-25 08:40:00|1257.4|1255.4|1257.3|1255.3|1257.6|1255.6|1257.3|1255.3|176
1753433100000|2025-07-25 08:45:00|1257.4|1255.4|1257.2|1255.2|1257.4|1255.4|1257.2|1255.2|157
1753433400000|2025-07-25 08:50:00|1257.3|1255.3|1257.3|1255.3|1257.3|1255.3|1257.1|1255.1|113
1753433700000|2025-07-25 08:55:00|1257.2|1255.2|1256.7|1254.7|1257.2|1255.2|1256.4|1254.4|271
1753434000000|2025-07-25 09:00:00|1256.6|1254.6|1256.4|1254.4|1256.6|1254.6|1256.3|1254.3|120
1753434300000|2025-07-25 09:05:00|1256.3|1254.3|1256.3|1254.3|1256.5|1254.5|1256.2|1254.2|400
1753434600000|2025-07-25 09:10:00|1256.2|1254.2|1255.9|1253.9|1256.3|1254.3|1255.9|1253.9|51
1753434900000|2025-07-25 09:15:00|1256|1254|1256.1|1254.1|1256.5|1254.5|1256|1254|174
1753435200000|2025-07-25 09:20:00|1256|1254|1256.2|1254.2|1256.2|1254.2|1256|1254|87
1753435500000|2025-07-25 09:25:00|1256.3|1254.3|1257|1255|1257|1255|1256.3|1254.3|135
1753435800000|2025-07-25 09:30:00|1256.9|1254.9|1257.1|1255.1|1257.5|1255.5|1256.9|1254.9|226
1753436100000|2025-07-25 09:35:00|1257|1255|1256.9|1254.9|1257.1|1255.1|1256.9|1254.9|87
1753436400000|2025-07-25 09:40:00|1256.8|1254.8|1256.8|1254.8|1257.1|1255.1|1256.7|1254.7|90
1753436700000|2025-07-25 09:45:00|1256.9|1254.9|1256.8|1254.8|1256.9|1254.9|1256.7|1254.7|73
1753437000000|2025-07-25 09:50:00|1256.7|1254.7|1257|1255|1257|1255|1256.7|1254.7|92
1753437300000|2025-07-25 09:55:00|1257.1|1255.1|1257.3|1255.3|1257.4|1255.4|1256.9|1254.9|165
1753437600000|2025-07-25 10:00:00|1257.2|1255.2|1257.2|1255.2|1257.2|1255.2|1256.8|1254.8|266
1753437900000|2025-07-25 10:05:00|1257.1|1255.1|1257|1255|1257.3|1255.3|1257|1255|65
1753438200000|2025-07-25 10:10:00|1257.1|1255.1|1257.2|1255.2|1257.3|1255.3|1257.1|1255.1|51
1753438500000|2025-07-25 10:15:00|1257.1|1255.1|1256.7|1254.7|1257.1|1255.1|1256.7|1254.7|149
1753438800000|2025-07-25 10:20:00|1256.6|1254.6|1256.5|1254.5|1256.6|1254.6|1256.3|1254.3|235
1753439100000|2025-07-25 10:25:00|1256.4|1254.4|1256.6|1254.6|1256.9|1254.9|1256.4|1254.4|160
1753439400000|2025-07-25 10:30:00|1256.5|1254.5|1256.8|1254.8|1256.8|1254.8|1256.5|1254.5|236
1753439700000|2025-07-25 10:35:00|1256.7|1254.7|1256.6|1254.6|1256.8|1254.8|1256.6|1254.6|85
1753440000000|2025-07-25 10:40:00|1256.5|1254.5|1256.5|1254.5|1256.6|1254.6|1256.4|1254.4|169
1753440300000|2025-07-25 10:45:00|1256.4|1254.4|1256.5|1254.5|1256.5|1254.5|1256.3|1254.3|139
1753440600000|2025-07-25 10:50:00|1256.4|1254.4|1256.6|1254.6|1256.6|1254.6|1256.3|1254.3|178
1753440900000|2025-07-25 10:55:00|1256.5|1254.5|1256.4|1254.4|1256.6|1254.6|1256.3|1254.3|141
1753441200000|2025-07-25 11:00:00|1256.5|1254.5|1256.4|1254.4|1256.5|1254.5|1256.2|1254.2|124
1753441500000|2025-07-25 11:05:00|1256.3|1254.3|1256.5|1254.5|1256.5|1254.5|1256.2|1254.2|204
1753441800000|2025-07-25 11:10:00|1256.4|1254.4|1256|1254|1256.4|1254.4|1256|1254|120
1753442100000|2025-07-25 11:15:00|1256.1|1254.1|1255.7|1253.7|1256.1|1254.1|1255.6|1253.6|226
1753442400000|2025-07-25 11:20:00|1255.6|1253.6|1255.5|1253.5|1255.8|1253.8|1255.3|1253.3|320
1753442700000|2025-07-25 11:25:00|1255.4|1253.4|1255.5|1253.5|1255.6|1253.6|1255.2|1253.2|312
1753443000000|2025-07-25 11:30:00|1255.6|1253.6|1255.6|1253.6|1255.7|1253.7|1255.5|1253.5|227
1753443300000|2025-07-25 11:35:00|1255.7|1253.7|1256|1254|1256|1254|1255.7|1253.7|163
1753443600000|2025-07-25 11:40:00|1255.9|1253.9|1255.6|1253.6|1255.9|1253.9|1255.6|1253.6|220
1753443900000|2025-07-25 11:45:00|1255.5|1253.5|1255.4|1253.4|1255.6|1253.6|1255.4|1253.4|185
1753444200000|2025-07-25 11:50:00|1255.5|1253.5|1255.5|1253.5|1255.9|1253.9|1255.5|1253.5|171
1753444500000|2025-07-25 11:55:00|1255.6|1253.6|1255.8|1253.8|1255.9|1253.9|1255.6|1253.6|153
1753444800000|2025-07-25 12:00:00|1255.9|1253.9|1256.3|1254.3|1256.3|1254.3|1255.7|1253.7|247
1753445100000|2025-07-25 12:05:00|1256.2|1254.2|1256.6|1254.6|1256.8|1254.8|1256.1|1254.1|196
1753445400000|2025-07-25 12:10:00|1256.5|1254.5|1256.5|1254.5|1256.6|1254.6|1256.3|1254.3|349
1753445700000|2025-07-25 12:15:00|1256.6|1254.6|1257|1255|1257.3|1255.3|1256.6|1254.6|460
1753446000000|2025-07-25 12:20:00|1257.1|1255.1|1257|1255|1257.1|1255.1|1256.7|1254.7|430
1753446300000|2025-07-25 12:25:00|1257.1|1255.1|1256.8|1254.8|1257.1|1255.1|1256.8|1254.8|95
1753446600000|2025-07-25 12:30:00|1256.7|1254.7|1256.6|1254.6|1256.9|1254.9|1256.5|1254.5|158
1753446900000|2025-07-25 12:35:00|1256.5|1254.5|1256.5|1254.5|1256.6|1254.6|1256.2|1254.2|167
1753447200000|2025-07-25 12:40:00|1256.3|1254.3|1256.1|1254.1|1256.3|1254.3|1255.8|1253.8|231
1753447500000|2025-07-25 12:45:00|1256.3|1254.3|1256.1|1254.1|1256.6|1254.6|1256|1254|204
1753447800000|2025-07-25 12:50:00|1256|1254|1256.2|1254.2|1256.3|1254.3|1256|1254|280
1753448100000|2025-07-25 12:55:00|1256.1|1254.1|1256.2|1254.2|1256.3|1254.3|1256|1254|366
1753448400000|2025-07-25 13:00:00|1256.3|1254.3|1255.8|1253.8|1256.3|1254.3|1255.6|1253.6|547
1753448700000|2025-07-25 13:05:00|1255.7|1253.7|1256.1|1254.1|1256.4|1254.4|1254.8|1252.8|941
1753449000000|2025-07-25 13:10:00|1256|1254|1255.6|1253.6|1256.1|1254.1|1255.3|1253.3|511
1753449300000|2025-07-25 13:15:00|1255.5|1253.5|1256.7|1254.7|1256.7|1254.7|1255.4|1253.4|328
1753449600000|2025-07-25 13:20:00|1256.6|1254.6|1257.1|1255.1|1257.2|1255.2|1256.4|1254.4|1071
1753449900000|2025-07-25 13:25:00|1257|1255|1256.8|1254.8|1257.3|1255.3|1256.8|1254.8|346
1753450200000|2025-07-25 13:30:00|1256.1|1255.6|1255.8|1255.3|1256.3|1255.8|1255.4|1254.9|3098
1753450500000|2025-07-25 13:35:00|1255.9|1255.4|1255.4|1254.9|1256.4|1255.9|1255.1|1254.6|1543
1753450800000|2025-07-25 13:40:00|1255.3|1254.8|1254.2|1253.7|1255.6|1255.1|1254|1253.5|1133
1753451100000|2025-07-25 13:45:00|1254.3|1253.8|1255.6|1255.1|1255.6|1255.1|1254.3|1253.8|1109
1753451400000|2025-07-25 13:50:00|1255.7|1255.2|1256.1|1255.6|1256.6|1256.1|1255.4|1254.9|1145
1753451700000|2025-07-25 13:55:00|1256.2|1255.7|1256.6|1256.1|1257|1256.5|1256.1|1255.6|908
1753452000000|2025-07-25 14:00:00|1256.7|1256.2|1257.5|1257|1257.9|1257.4|1256.7|1256.2|1052
1753452300000|2025-07-25 14:05:00|1257.6|1257.1|1258.5|1258|1258.6|1258.1|1257.5|1257|1032
1753452600000|2025-07-25 14:10:00|1258.6|1258.1|1258.3|1257.8|1258.9|1258.4|1258|1257.5|738
1753452900000|2025-07-25 14:15:00|1258.2|1257.7|1258.2|1257.7|1258.4|1257.9|1257.9|1257.4|644
1753453200000|2025-07-25 14:20:00|1258.3|1257.8|1257.9|1257.4|1258.4|1257.9|1257.3|1256.8|787
1753453500000|2025-07-25 14:25:00|1258|1257.5|1258|1257.5|1258.4|1257.9|1257.8|1257.3|700
1753453800000|2025-07-25 14:30:00|1257.9|1257.4|1257.2|1256.7|1258|1257.5|1257.1|1256.6|1497
1753454100000|2025-07-25 14:35:00|1257.4|1256.9|1257.1|1256.6|1257.9|1257.4|1257.1|1256.6|743
1753454400000|2025-07-25 14:40:00|1257.2|1256.7|1257.6|1257.1|1257.6|1257.1|1256.7|1256.2|967
1753454700000|2025-07-25 14:45:00|1257.5|1257|1257.1|1256.6|1257.9|1257.4|1257.1|1256.6|802
1753455000000|2025-07-25 14:50:00|1257.2|1256.7|1256.9|1256.4|1257.4|1256.9|1256.9|1256.4|643
1753455300000|2025-07-25 14:55:00|1257|1256.5|1256.7|1256.2|1257|1256.5|1256.2|1255.7|765
1753455600000|2025-07-25 15:00:00|1256.5|1256|1256.3|1255.8|1256.9|1256.4|1256.3|1255.8|367
1753455900000|2025-07-25 15:05:00|1256.4|1255.9|1256.9|1256.4|1256.9|1256.4|1256.3|1255.8|773
1753456200000|2025-07-25 15:10:00|1256.8|1256.3|1256.9|1256.4|1257.3|1256.8|1256.8|1256.3|408
1753456500000|2025-07-25 15:15:00|1256.8|1256.3|1257.2|1256.7|1257.5|1257|1256.8|1256.3|455
1753456800000|2025-07-25 15:20:00|1257.3|1256.8|1256.8|1256.3|1257.3|1256.8|1256.5|1256|547
1753457100000|2025-07-25 15:25:00|1256.9|1256.4|1256.5|1256|1257|1256.5|1256.5|1256|556
1753457400000|2025-07-25 15:30:00|1256.4|1255.9|1257|1256.5|1257.3|1256.8|1256.3|1255.8|860
1753457700000|2025-07-25 15:35:00|1256.9|1256.4|1256.2|1255.7|1256.9|1256.4|1256|1255.5|395
1753458000000|2025-07-25 15:40:00|1256|1255.5|1255.5|1255|1256.1|1255.6|1255.5|1255|501
1753458300000|2025-07-25 15:45:00|1255.4|1254.9|1256.2|1255.7|1256.4|1255.9|1255.4|1254.9|328
1753458600000|2025-07-25 15:50:00|1256.1|1255.6|1256.5|1256|1256.5|1256|1256.1|1255.6|124
1753458900000|2025-07-25 15:55:00|1256.6|1256.1|1256.2|1255.7|1256.6|1256.1|1256.1|1255.6|248
1753459200000|2025-07-25 16:00:00|1256.3|1255.8|1256.4|1255.9|1256.6|1256.1|1256.2|1255.7|359
1753459500000|2025-07-25 16:05:00|1256.3|1255.8|1256.6|1256.1|1256.6|1256.1|1256.2|1255.7|439
1753459800000|2025-07-25 16:10:00|1256.5|1256|1257.2|1256.7|1257.3|1256.8|1256.5|1256|438
1753460100000|2025-07-25 16:15:00|1257.1|1256.6|1257.3|1256.8|1257.4|1256.9|1257.1|1256.6|247
1753460400000|2025-07-25 16:20:00|1257.4|1256.9|1257.4|1256.9|1257.5|1257|1257.1|1256.6|364
1753460700000|2025-07-25 16:25:00|1257.5|1257|1258.1|1257.6|1258.3|1257.8|1257.5|1257|213
1753461000000|2025-07-25 16:30:00|1258|1257.5|1257.8|1257.3|1258.1|1257.6|1257.7|1257.2|240
1753461300000|2025-07-25 16:35:00|1257.7|1257.2|1257.9|1257.4|1258|1257.5|1257.7|1257.2|172
1753461600000|2025-07-25 16:40:00|1257.8|1257.3|1258.2|1257.7|1258.2|1257.7|1257.7|1257.2|249
1753461900000|2025-07-25 16:45:00|1258.3|1257.8|1258.2|1257.7|1258.4|1257.9|1258.2|1257.7|189
1753462200000|2025-07-25 16:50:00|1258.1|1257.6|1258.2|1257.7|1258.4|1257.9|1258|1257.5|121
1753462500000|2025-07-25 16:55:00|1258.3|1257.8|1258.4|1257.9|1258.6|1258.1|1258.2|1257.7|100
1753462800000|2025-07-25 17:00:00|1258.5|1258|1258.4|1257.9|1258.6|1258.1|1258.4|1257.9|113
1753463100000|2025-07-25 17:05:00|1258.5|1258|1258.5|1258|1258.7|1258.2|1258.4|1257.9|145
1753463400000|2025-07-25 17:10:00|1258.4|1257.9|1258.8|1258.3|1258.9|1258.4|1258.4|1257.9|163
1753463700000|2025-07-25 17:15:00|1258.9|1258.4|1258.6|1258.1|1258.9|1258.4|1258.6|1258.1|173
1753464000000|2025-07-25 17:20:00|1258.5|1258|1259.2|1258.7|1259.2|1258.7|1258.5|1258|243
1753464300000|2025-07-25 17:25:00|1259.3|1258.8|1259.4|1258.9|1259.4|1258.9|1259.2|1258.7|156
1753464600000|2025-07-25 17:30:00|1259.5|1259|1259.5|1259|1259.6|1259.1|1259.2|1258.7|268
1753464900000|2025-07-25 17:35:00|1259.6|1259.1|1259.7|1259.2|1259.8|1259.3|1259.6|1259.1|239
1753465200000|2025-07-25 17:40:00|1259.6|1259.1|1259.5|1259|1259.6|1259.1|1259.4|1258.9|217
1753465500000|2025-07-25 17:45:00|1259.6|1259.1|1259.6|1259.1|1259.7|1259.2|1259.4|1258.9|290
1753465800000|2025-07-25 17:50:00|1259.5|1259|1259.6|1259.1|1259.7|1259.2|1259.5|1259|239
1753466100000|2025-07-25 17:55:00|1259.7|1259.2|1259.5|1259|1259.8|1259.3|1259.5|1259|161
1753466400000|2025-07-25 18:00:00|1259.4|1258.9|1259.6|1259.1|1259.6|1259.1|1259.3|1258.8|198
1753466700000|2025-07-25 18:05:00|1259.7|1259.2|1259.8|1259.3|1259.8|1259.3|1259.6|1259.1|183
1753467000000|2025-07-25 18:10:00|1259.9|1259.4|1260.2|1259.7|1260.4|1259.9|1259.9|1259.4|251
1753467300000|2025-07-25 18:15:00|1260.3|1259.8|1260.2|1259.7|1260.3|1259.8|1260.1|1259.6|99
1753467600000|2025-07-25 18:20:00|1260.1|1259.6|1260.3|1259.8|1260.4|1259.9|1260.1|1259.6|167
1753467900000|2025-07-25 18:25:00|1260.2|1259.7|1260.3|1259.8|1260.4|1259.9|1260|1259.5|155
1753468200000|2025-07-25 18:30:00|1260.4|1259.9|1260.1|1259.6|1260.5|1260|1260.1|1259.6|165
1753468500000|2025-07-25 18:35:00|1260.2|1259.7|1260.1|1259.6|1260.2|1259.7|1260|1259.5|209
1753468800000|2025-07-25 18:40:00|1260.2|1259.7|1260.3|1259.8|1260.4|1259.9|1260.1|1259.6|191
1753469100000|2025-07-25 18:45:00|1260.4|1259.9|1260.4|1259.9|1260.5|1260|1260.3|1259.8|109
1753469400000|2025-07-25 18:50:00|1260.3|1259.8|1260.4|1259.9|1260.4|1259.9|1260.2|1259.7|255
1753469700000|2025-07-25 18:55:00|1260.3|1259.8|1260.1|1259.6|1260.3|1259.8|1260.1|1259.6|318
1753470000000|2025-07-25 19:00:00|1260.2|1259.7|1260.2|1259.7|1260.4|1259.9|1260.1|1259.6|278
1753470300000|2025-07-25 19:05:00|1260.1|1259.6|1260.1|1259.6|1260.2|1259.7|1260|1259.5|196
1753470600000|2025-07-25 19:10:00|1260.2|1259.7|1260.4|1259.9|1260.6|1260.1|1260.2|1259.7|348
1753470900000|2025-07-25 19:15:00|1260.5|1260|1260.7|1260.2|1260.7|1260.2|1260.3|1259.8|367
1753471200000|2025-07-25 19:20:00|1260.6|1260.1|1260.6|1260.1|1260.7|1260.2|1260.5|1260|287
1753471500000|2025-07-25 19:25:00|1260.5|1260|1260.3|1259.8|1260.6|1260.1|1260.3|1259.8|292
1753471800000|2025-07-25 19:30:00|1260.2|1259.7|1260.3|1259.8|1260.4|1259.9|1260.2|1259.7|277
1753472100000|2025-07-25 19:35:00|1260.2|1259.7|1260.7|1260.2|1260.7|1260.2|1260.2|1259.7|176
1753472400000|2025-07-25 19:40:00|1260.6|1260.1|1260.3|1259.8|1260.7|1260.2|1260.1|1259.6|434
1753472700000|2025-07-25 19:45:00|1260.2|1259.7|1260.6|1260.1|1260.6|1260.1|1260.2|1259.7|306
1753473000000|2025-07-25 19:50:00|1260.5|1260|1260.3|1259.8|1260.5|1260|1260.1|1259.6|917
1753473300000|2025-07-25 19:55:00|1260.2|1259.7|1260.2|1259.7|1260.4|1259.9|1259.9|1259.4|7136
1753473600000|2025-07-25 20:00:00|1260.8|1258.8|1259.7|1257.7|1260.8|1258.8|1259.7|1257.7|1335
1753473900000|2025-07-25 20:05:00|1259.9|1257.9|1260.1|1258.1|1260.1|1258.1|1259.7|1257.7|154
1753474200000|2025-07-25 20:10:00|1260.2|1258.2|1260|1258|1260.2|1258.2|1260|1258|54
1753474500000|2025-07-25 20:15:00|1259.9|1257.9|1260.1|1258.1|1260.1|1258.1|1259.9|1257.9|56
1753474800000|2025-07-25 20:20:00|1259.9|1257.9|1260|1258|1260|1258|1259.7|1257.7|77
1753475100000|2025-07-25 20:25:00|1259.9|1257.9|1260.1|1258.1|1260.1|1258.1|1259.8|1257.8|9
1753475400000|2025-07-25 20:30:00|||||||||1
1753475700000|2025-07-25 20:35:00|1260.2|1258.2|1260.3|1258.3|1260.3|1258.3|1260.1|1258.1|10
1753476000000|2025-07-25 20:40:00|1260.4|1258.4|1260.2|1258.2|1260.4|1258.4|1260.2|1258.2|3
1753476300000|2025-07-25 20:45:00|1260.1|1258.1|1260.2|1258.2|1260.2|1258.2|1260.1|1258.1|3
1753476600000|2025-07-25 20:50:00|1260.3|1258.3|1259.7|1257.7|1260.3|1258.3|1259.7|1257.7|18
1753476900000|2025-07-25 20:55:00|1259.6|1257.6|1260.2|1258.2|1260.2|1258.2|1259.6|1257.6|34
1753653600000|2025-07-27 22:00:00|1264.8|1262.8|1264.7|1262.7|1264.9|1262.9|1264.2|1262.2|0
1753653900000|2025-07-27 22:05:00|1264.8|1262.8|1263.8|1261.8|1265.1|1263.1|1263.8|1261.8|32
1753654200000|2025-07-27 22:10:00|1263|1261|1264.8|1262.8|1265|1263|1263|1261|66
1753654500000|2025-07-27 22:15:00|1265.2|1263.2|1264.9|1262.9|1265.2|1263.2|1264.9|1262.9|20
1753654800000|2025-07-27 22:20:00|1264.1|1262.1|1264.4|1262.4|1264.5|1262.5|1264.1|1262.1|8
1753655100000|2025-07-27 22:25:00|1263.7|1261.7|1263.8|1261.8|1263.8|1261.8|1263.7|1261.7|6
1753655400000|2025-07-27 22:30:00|1264.5|1262.5|1264.7|1262.7|1264.7|1262.7|1264.1|1262.1|15
1753655700000|2025-07-27 22:35:00|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|3
1753656000000|2025-07-27 22:40:00|||||||||1
1753656600000|2025-07-27 22:50:00|1264.2|1262.2|1264.6|1262.6|1264.6|1262.6|1264.2|1262.2|55
1753656900000|2025-07-27 22:55:00|1264.8|1262.8|1265|1263|1265|1263|1264.8|1262.8|8
1753657200000|2025-07-27 23:00:00|1265.1|1263.1|1265.3|1263.3|1265.3|1263.3|1265.1|1263.1|51
1753657500000|2025-07-27 23:05:00|1265.4|1263.4|1265.9|1263.9|1265.9|1263.9|1265.4|1263.4|35
1753658700000|2025-07-27 23:25:00|1266.4|1264.4|1266.6|1264.6|1266.6|1264.6|1266.4|1264.4|8
1753659000000|2025-07-27 23:30:00|1266.4|1264.4|1266.4|1264.4|1266.4|1264.4|1266.4|1264.4|1
1753659300000|2025-07-27 23:35:00|1266|1264|1265.8|1263.8|1266|1264|1265.4|1263.4|95
1753659600000|2025-07-27 23:40:00|1266.1|1264.1|1265.6|1263.6|1266.1|1264.1|1265.6|1263.6|22
1753659900000|2025-07-27 23:45:00|1265.3|1263.3|1266.2|1264.2|1266.3|1264.3|1265.3|1263.3|70
1753660200000|2025-07-27 23:50:00|1265.5|1263.5|1265.2|1263.2|1265.5|1263.5|1265|1263|7
1753660500000|2025-07-27 23:55:00|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|1264.2|1262.2|116
1753660800000|2025-07-28 00:00:00|1264.5|1262.5|1264.4|1262.4|1265.4|1263.4|1264.3|1262.3|80
1753661100000|2025-07-28 00:05:00|1264.3|1262.3|1262.5|1260.5|1264.3|1262.3|1262.5|1260.5|129
1753661400000|2025-07-28 00:10:00|1262.6|1260.6|1263|1261|1263|1261|1262.4|1260.4|28
1753661700000|2025-07-28 00:15:00|1263.1|1261.1|1263.6|1261.6|1263.7|1261.7|1263.1|1261.1|338
1753662000000|2025-07-28 00:20:00|1263.7|1261.7|1263.5|1261.5|1264|1262|1263.5|1261.5|53
1753662300000|2025-07-28 00:25:00|1263.4|1261.4|1263.7|1261.7|1263.7|1261.7|1263|1261|92
1753662600000|2025-07-28 00:30:00|1263.6|1261.6|1263.8|1261.8|1263.9|1261.9|1263.3|1261.3|128
1753662900000|2025-07-28 00:35:00|1263.9|1261.9|1263.9|1261.9|1264.4|1262.4|1263.9|1261.9|85
1753663200000|2025-07-28 00:40:00|||||||||1
1753663500000|2025-07-28 00:45:00|1264.4|1262.4|1264.1|1262.1|1264.4|1262.4|1263.4|1261.4|31
1753663800000|2025-07-28 00:50:00|1264.2|1262.2|1264.7|1262.7|1264.8|1262.8|1264.2|1262.2|12
1753664100000|2025-07-28 00:55:00|1264.9|1262.9|1265.5|1263.5|1265.5|1263.5|1264.8|1262.8|21
1753664400000|2025-07-28 01:00:00|1265.6|1263.6|1262.8|1260.8|1265.6|1263.6|1262.8|1260.8|222
1753664700000|2025-07-28 01:05:00|1262.7|1260.7|1261.6|1259.6|1262.7|1260.7|1261.5|1259.5|119
1753665000000|2025-07-28 01:10:00|1261.7|1259.7|1260.9|1258.9|1261.7|1259.7|1260.7|1258.7|92
1753665300000|2025-07-28 01:15:00|1261.1|1259.1|1261.8|1259.8|1262|1260|1260.7|1258.7|97
1753665600000|2025-07-28 01:20:00|1262.1|1260.1|1261.9|1259.9|1262.5|1260.5|1261.5|1259.5|18
1753665900000|2025-07-28 01:25:00|1261.6|1259.6|1261.2|1259.2|1261.6|1259.6|1261|1259|10
1753666200000|2025-07-28 01:30:00|1261.1|1259.1|1260.5|1258.5|1261.3|1259.3|1260.1|1258.1|40
1753666500000|2025-07-28 01:35:00|1260|1258|1260.9|1258.9|1261.1|1259.1|1260|1258|35
1753666800000|2025-07-28 01:40:00|1260.8|1258.8|1260.5|1258.5|1261.8|1259.8|1260.5|1258.5|16
1753667100000|2025-07-28 01:45:00|1261.2|1259.2|1261.1|1259.1|1261.4|1259.4|1260.9|1258.9|6
1753667400000|2025-07-28 01:50:00|1261.2|1259.2|1261.6|1259.6|1261.6|1259.6|1261.2|1259.2|21
1753667700000|2025-07-28 01:55:00|1261.8|1259.8|1262.5|1260.5|1262.6|1260.6|1261.6|1259.6|18
1753668000000|2025-07-28 02:00:00|1262.4|1260.4|1261.5|1259.5|1262.7|1260.7|1261.5|1259.5|21
1753668300000|2025-07-28 02:05:00|1261.8|1259.8|1261.7|1259.7|1261.8|1259.8|1261.7|1259.7|4
1753668600000|2025-07-28 02:10:00|1262.6|1260.6|1262.7|1260.7|1262.8|1260.8|1262.6|1260.6|26
1753668900000|2025-07-28 02:15:00|1262.8|1260.8|1263.4|1261.4|1263.4|1261.4|1262.3|1260.3|11
1753669200000|2025-07-28 02:20:00|1263.2|1261.2|1264.1|1262.1|1264.1|1262.1|1263|1261|11
1753669500000|2025-07-28 02:25:00|1264|1262|1264.9|1262.9|1265.1|1263.1|1264|1262|83
1753669800000|2025-07-28 02:30:00|1264.8|1262.8|1264.9|1262.9|1264.9|1262.9|1264.6|1262.6|26
1753670100000|2025-07-28 02:35:00|1265.1|1263.1|1265.3|1263.3|1265.7|1263.7|1265.1|1263.1|37
1753670400000|2025-07-28 02:40:00|1264.6|1262.6|1264.3|1262.3|1264.6|1262.6|1264.3|1262.3|2
1753670700000|2025-07-28 02:45:00|1264.1|1262.1|1264|1262|1264.1|1262.1|1264|1262|4
1753671000000|2025-07-28 02:50:00|1263.8|1261.8|1264.4|1262.4|1264.4|1262.4|1263.8|1261.8|8
1753671300000|2025-07-28 02:55:00|1263.9|1261.9|1263.9|1261.9|1263.9|1261.9|1263.9|1261.9|3
1753671600000|2025-07-28 03:00:00|1264|1262|1263.7|1261.7|1264|1262|1263.7|1261.7|4
1753672200000|2025-07-28 03:10:00|1263.8|1261.8|1264.2|1262.2|1264.2|1262.2|1263.8|1261.8|2
1753672500000|2025-07-28 03:15:00|1263.7|1261.7|1263.7|1261.7|1263.7|1261.7|1263.7|1261.7|2
1753672800000|2025-07-28 03:20:00|1263.2|1261.2|1262.9|1260.9|1263.4|1261.4|1262.8|1260.8|7
1753673100000|2025-07-28 03:25:00|1263.2|1261.2|1262.7|1260.7|1263.2|1261.2|1262.7|1260.7|3
1753673400000|2025-07-28 03:30:00|1262.6|1260.6|1261.5|1259.5|1262.6|1260.6|1261.3|1259.3|226
1753673700000|2025-07-28 03:35:00|1261.6|1259.6|1262.5|1260.5|1262.5|1260.5|1261.6|1259.6|33
1753674000000|2025-07-28 03:40:00|1262.3|1260.3|1262.3|1260.3|1262.5|1260.5|1262.2|1260.2|13
1753674300000|2025-07-28 03:45:00|1262.2|1260.2|1262.1|1260.1|1262.2|1260.2|1261.7|1259.7|44
1753674600000|2025-07-28 03:50:00|1262|1260|1261.7|1259.7|1262|1260|1261.2|1259.2|282
1753674900000|2025-07-28 03:55:00|1261.8|1259.8|1261.9|1259.9|1261.9|1259.9|1261.6|1259.6|119
1753675200000|2025-07-28 04:00:00|1261.7|1259.7|1262.5|1260.5|1262.5|1260.5|1261.7|1259.7|198
1753675500000|2025-07-28 04:05:00|1262.4|1260.4|1262.4|1260.4|1262.7|1260.7|1262.4|1260.4|47
1753675800000|2025-07-28 04:10:00|1262.3|1260.3|1262.3|1260.3|1262.5|1260.5|1262.2|1260.2|26
1753676100000|2025-07-28 04:15:00|1262.2|1260.2|1262.5|1260.5|1262.5|1260.5|1262.2|1260.2|14
1753676400000|2025-07-28 04:20:00|1262.4|1260.4|1262.5|1260.5|1262.5|1260.5|1262.3|1260.3|51
1753676700000|2025-07-28 04:25:00|1262.6|1260.6|1262.3|1260.3|1262.7|1260.7|1262.2|1260.2|14
1753677000000|2025-07-28 04:30:00|1262.4|1260.4|1262.6|1260.6|1262.6|1260.6|1262.4|1260.4|10
1753677300000|2025-07-28 04:35:00|1262.5|1260.5|1262.7|1260.7|1262.7|1260.7|1262.5|1260.5|5
1753677600000|2025-07-28 04:40:00|1262.6|1260.6|1262.5|1260.5|1262.6|1260.6|1262.4|1260.4|47
1753677900000|2025-07-28 04:45:00|1262.6|1260.6|1263.2|1261.2|1263.2|1261.2|1262.6|1260.6|75
1753678200000|2025-07-28 04:50:00|1263.3|1261.3|1263.5|1261.5|1263.5|1261.5|1263.3|1261.3|45
1753678500000|2025-07-28 04:55:00|1262.9|1260.9|1262.9|1260.9|1263|1261|1262.8|1260.8|19
1753678800000|2025-07-28 05:00:00|1263|1261|1264.3|1262.3|1264.4|1262.4|1263|1261|120
1753679100000|2025-07-28 05:05:00|1263.9|1261.9|1263.3|1261.3|1263.9|1261.9|1263.2|1261.2|42
1753679400000|2025-07-28 05:10:00|1263.1|1261.1|1263.7|1261.7|1263.7|1261.7|1263.1|1261.1|25
1753679700000|2025-07-28 05:15:00|1263.8|1261.8|1263.3|1261.3|1263.8|1261.8|1263.3|1261.3|2
1753680000000|2025-07-28 05:20:00|1263.6|1261.6|1263.1|1261.1|1263.6|1261.6|1263.1|1261.1|14
1753680300000|2025-07-28 05:25:00|1263.2|1261.2|1264|1262|1264|1262|1263.2|1261.2|12
1753680600000|2025-07-28 05:30:00|1264.1|1262.1|1264.5|1262.5|1264.5|1262.5|1264.1|1262.1|23
1753680900000|2025-07-28 05:35:00|1263.8|1261.8|1264.3|1262.3|1264.4|1262.4|1263.8|1261.8|15
1753681200000|2025-07-28 05:40:00|1264.5|1262.5|1264.2|1262.2|1264.5|1262.5|1264.2|1262.2|8
1753681500000|2025-07-28 05:45:00|1264.3|1262.3|1264.1|1262.1|1264.3|1262.3|1264.1|1262.1|7
1753681800000|2025-07-28 05:50:00|1263.9|1261.9|1263.9|1261.9|1264.4|1262.4|1263.9|1261.9|49
1753682100000|2025-07-28 05:55:00|1264|1262|1264.5|1262.5|1264.5|1262.5|1263.7|1261.7|55
1753682400000|2025-07-28 06:00:00|1264.4|1262.4|1264.2|1262.2|1264.8|1262.8|1264.2|1262.2|224
1753682700000|2025-07-28 06:05:00|1264.4|1262.4|1264.6|1262.6|1265.1|1263.1|1264.4|1262.4|186
1753683000000|2025-07-28 06:10:00|1264.5|1262.5|1264.2|1262.2|1264.5|1262.5|1264.1|1262.1|147
1753683300000|2025-07-28 06:15:00|1264.1|1262.1|1263.6|1261.6|1264.4|1262.4|1263.6|1261.6|45
1753683600000|2025-07-28 06:20:00|1263.8|1261.8|1262.9|1260.9|1263.8|1261.8|1262.8|1260.8|47
1753683900000|2025-07-28 06:25:00|1263|1261|1263.1|1261.1|1263.2|1261.2|1262.6|1260.6|12
1753684200000|2025-07-28 06:30:00|1263|1261|1262.3|1260.3|1263|1261|1262.2|1260.2|49
1753684500000|2025-07-28 06:35:00|1262.4|1260.4|1261.7|1259.7|1262.4|1260.4|1261.7|1259.7|35
1753684800000|2025-07-28 06:40:00|1262.5|1260.5|1262.5|1260.5|1262.6|1260.6|1262.3|1260.3|39
1753685100000|2025-07-28 06:45:00|1262.4|1260.4|1263|1261|1263.1|1261.1|1262.3|1260.3|78
1753685400000|2025-07-28 06:50:00|1263.1|1261.1|1263.3|1261.3|1263.5|1261.5|1263|1261|241
1753685700000|2025-07-28 06:55:00|1263.4|1261.4|1263.2|1261.2|1263.5|1261.5|1263.1|1261.1|142
1753686000000|2025-07-28 07:00:00|1263.3|1261.3|1262.8|1260.8|1263.6|1261.6|1262.5|1260.5|233
1753686300000|2025-07-28 07:05:00|1263|1261|1262.3|1260.3|1263|1261|1262.3|1260.3|163
1753686600000|2025-07-28 07:10:00|1262.4|1260.4|1261.9|1259.9|1262.4|1260.4|1261.8|1259.8|176
1753686900000|2025-07-28 07:15:00|1261.8|1259.8|1261.9|1259.9|1262.3|1260.3|1261.6|1259.6|251
1753687200000|2025-07-28 07:20:00|1261.8|1259.8|1262.2|1260.2|1262.3|1260.3|1261.8|1259.8|230
1753687500000|2025-07-28 07:25:00|1262.1|1260.1|1261.1|1259.1|1262.1|1260.1|1261|1259|292
1753687800000|2025-07-28 07:30:00|1261|1259|1259.9|1257.9|1261.2|1259.2|1259.9|1257.9|558
1753688100000|2025-07-28 07:35:00|1260|1258|1260.6|1258.6|1261|1259|1260|1258|175
1753688400000|2025-07-28 07:40:00|1260.5|1258.5|1259.8|1257.8|1260.5|1258.5|1259.7|1257.7|261
1753688700000|2025-07-28 07:45:00|1259.9|1257.9|1259.9|1257.9|1260.1|1258.1|1259.8|1257.8|260
1753689000000|2025-07-28 07:50:00|1260|1258|1259.8|1257.8|1260.2|1258.2|1259.7|1257.7|330
1753689300000|2025-07-28 07:55:00|1259.7|1257.7|1259.5|1257.5|1260.1|1258.1|1259.3|1257.3|103
1753689600000|2025-07-28 08:00:00|1259.6|1257.6|1258.8|1256.8|1259.7|1257.7|1258.7|1256.7|158
1753689900000|2025-07-28 08:05:00|1258.9|1256.9|1258.5|1256.5|1259.1|1257.1|1258.3|1256.3|147
1753690200000|2025-07-28 08:10:00|1258.7|1256.7|1258.8|1256.8|1259|1257|1258.4|1256.4|204
1753690500000|2025-07-28 08:15:00|1258.9|1256.9|1259.1|1257.1|1259.1|1257.1|1258.8|1256.8|45
1753690800000|2025-07-28 08:20:00|1259.2|1257.2|1258.9|1256.9|1259.6|1257.6|1258.9|1256.9|55
1753691100000|2025-07-28 08:25:00|1259.2|1257.2|1258.7|1256.7|1259.2|1257.2|1258.7|1256.7|10
1753691400000|2025-07-28 08:30:00|1258.9|1256.9|1258.8|1256.8|1258.9|1256.9|1258.7|1256.7|57
1753691700000|2025-07-28 08:35:00|1258.9|1256.9|1258.9|1256.9|1259|1257|1258.8|1256.8|30
1753692000000|2025-07-28 08:40:00|1258.8|1256.8|1258.2|1256.2|1259|1257|1258.2|1256.2|111
1753692300000|2025-07-28 08:45:00|1258.1|1256.1|1257.5|1255.5|1258.3|1256.3|1257.5|1255.5|206
1753692600000|2025-07-28 08:50:00|1257.6|1255.6|1257.5|1255.5|1257.7|1255.7|1257.2|1255.2|266
1753692900000|2025-07-28 08:55:00|1257.6|1255.6|1257.8|1255.8|1257.9|1255.9|1257.4|1255.4|175
1753693200000|2025-07-28 09:00:00|1257.9|1255.9|1257.9|1255.9|1258.1|1256.1|1257.8|1255.8|191
1753693500000|2025-07-28 09:05:00|1258|1256|1258|1256|1258|1256|1257.7|1255.7|106
1753693800000|2025-07-28 09:10:00|1258.1|1256.1|1257.9|1255.9|1258.2|1256.2|1257.8|1255.8|132
1753694100000|2025-07-28 09:15:00|1257.8|1255.8|1258.2|1256.2|1258.4|1256.4|1257.8|1255.8|170
1753694400000|2025-07-28 09:20:00|1258.1|1256.1|1257.9|1255.9|1258.5|1256.5|1257.7|1255.7|448
1753694700000|2025-07-28 09:25:00|1257.8|1255.8|1257.9|1255.9|1258.1|1256.1|1257.7|1255.7|105
1753695000000|2025-07-28 09:30:00|1258|1256|1257.7|1255.7|1258.1|1256.1|1257.7|1255.7|64
1753695300000|2025-07-28 09:35:00|1257.8|1255.8|1257.3|1255.3|1257.8|1255.8|1257.2|1255.2|51
1753695600000|2025-07-28 09:40:00|1257.4|1255.4|1257.4|1255.4|1257.6|1255.6|1257.3|1255.3|75
1753695900000|2025-07-28 09:45:00|1257.5|1255.5|1257.5|1255.5|1257.6|1255.6|1257.3|1255.3|151
1753696200000|2025-07-28 09:50:00|1257.4|1255.4|1257.3|1255.3|1257.8|1255.8|1257.3|1255.3|390
1753696500000|2025-07-28 09:55:00|1257.4|1255.4|1257.5|1255.5|1257.5|1255.5|1257.3|1255.3|357
1753696800000|2025-07-28 10:00:00|1257.4|1255.4|1257.3|1255.3|1257.7|1255.7|1257.1|1255.1|164
1753697100000|2025-07-28 10:05:00|1257.2|1255.2|1256.9|1254.9|1257.4|1255.4|1256.9|1254.9|119
1753697400000|2025-07-28 10:10:00|1256.8|1254.8|1256.9|1254.9|1257|1255|1256.5|1254.5|98
1753697700000|2025-07-28 10:15:00|1257.2|1255.2|1257.2|1255.2|1257.5|1255.5|1257.1|1255.1|69
1753698000000|2025-07-28 10:20:00|1257.3|1255.3|1256.9|1254.9|1257.4|1255.4|1256.9|1254.9|61
1753698300000|2025-07-28 10:25:00|1257|1255|1257|1255|1257.1|1255.1|1256.7|1254.7|78
1753698600000|2025-07-28 10:30:00|1257.1|1255.1|1257|1255|1257.2|1255.2|1256.7|1254.7|145
1753698900000|2025-07-28 10:35:00|1257.1|1255.1|1256.8|1254.8|1257.2|1255.2|1256.5|1254.5|92
1753699200000|2025-07-28 10:40:00|1256.9|1254.9|1256.6|1254.6|1257|1255|1256.5|1254.5|215
1753699500000|2025-07-28 10:45:00|1256.5|1254.5|1256.4|1254.4|1256.7|1254.7|1256.4|1254.4|100
1753699800000|2025-07-28 10:50:00|1256.3|1254.3|1256.1|1254.1|1256.4|1254.4|1256|1254|168
1753700100000|2025-07-28 10:55:00|1256.2|1254.2|1256|1254|1256.4|1254.4|1256|1254|281
1753700400000|2025-07-28 11:00:00|1256.2|1254.2|1256.2|1254.2|1256.3|1254.3|1255.9|1253.9|254
1753700700000|2025-07-28 11:05:00|1256.1|1254.1|1256.3|1254.3|1256.7|1254.7|1256.1|1254.1|95
1753701000000|2025-07-28 11:10:00|1256.4|1254.4|1256.7|1254.7|1256.8|1254.8|1256.4|1254.4|86
1753701300000|2025-07-28 11:15:00|1256.6|1254.6|1256.2|1254.2|1256.7|1254.7|1256.1|1254.1|134
1753701600000|2025-07-28 11:20:00|1256.3|1254.3|1256.1|1254.1|1256.5|1254.5|1255.7|1253.7|238
1753701900000|2025-07-28 11:25:00|1256.2|1254.2|1256.1|1254.1|1256.4|1254.4|1256|1254|80
1753702200000|2025-07-28 11:30:00|1256|1254|1255.8|1253.8|1256.3|1254.3|1255.8|1253.8|93
1753702500000|2025-07-28 11:35:00|1256.3|1254.3|1256.3|1254.3|1256.5|1254.5|1256.1|1254.1|172
1753702800000|2025-07-28 11:40:00|1256.5|1254.5|1256.3|1254.3|1256.5|1254.5|1256.2|1254.2|164
1753703100000|2025-07-28 11:45:00|1256.5|1254.5|1256.3|1254.3|1256.5|1254.5|1256|1254|116
1753703400000|2025-07-28 11:50:00|1256.4|1254.4|1256.2|1254.2|1256.6|1254.6|1256.2|1254.2|172
1753703700000|2025-07-28 11:55:00|1256.3|1254.3|1256.5|1254.5|1256.7|1254.7|1256.3|1254.3|142
1753704000000|2025-07-28 12:00:00|1256.6|1254.6|1256.7|1254.7|1256.9|1254.9|1256.1|1254.1|214
1753704300000|2025-07-28 12:05:00|1256.9|1254.9|1256.4|1254.4|1256.9|1254.9|1256.4|1254.4|125
1753704600000|2025-07-28 12:10:00|1256.5|1254.5|1255.8|1253.8|1256.5|1254.5|1255.8|1253.8|94
1753704900000|2025-07-28 12:15:00|1255.9|1253.9|1256.3|1254.3|1256.3|1254.3|1255.7|1253.7|62
1753705200000|2025-07-28 12:20:00|1256.4|1254.4|1256.5|1254.5|1256.7|1254.7|1256.2|1254.2|138
1753705500000|2025-07-28 12:25:00|1256.6|1254.6|1256.8|1254.8|1257|1255|1256.4|1254.4|115
1753705800000|2025-07-28 12:30:00|1256.9|1254.9|1256.3|1254.3|1256.9|1254.9|1256.2|1254.2|105
1753706100000|2025-07-28 12:35:00|1256.2|1254.2|1256.7|1254.7|1256.9|1254.9|1256.2|1254.2|146
1753706400000|2025-07-28 12:40:00|1256.6|1254.6|1256.9|1254.9|1257|1255|1256.6|1254.6|220
1753706700000|2025-07-28 12:45:00|1256.8|1254.8|1256.8|1254.8|1257.2|1255.2|1256.7|1254.7|147
1753707000000|2025-07-28 12:50:00|1256.7|1254.7|1256.9|1254.9|1257|1255|1256.6|1254.6|221
1753707300000|2025-07-28 12:55:00|1257|1255|1257.2|1255.2|1257.2|1255.2|1256.9|1254.9|407
1753707600000|2025-07-28 13:00:00|1257.3|1255.3|1257|1255|1257.5|1255.5|1256.9|1254.9|284
1753707900000|2025-07-28 13:05:00|1257.1|1255.1|1256.8|1254.8|1257.1|1255.1|1256.6|1254.6|245
1753708200000|2025-07-28 13:10:00|1256.7|1254.7|1256.5|1254.5|1256.8|1254.8|1256.4|1254.4|203
1753708500000|2025-07-28 13:15:00|1256.6|1254.6|1256.2|1254.2|1256.8|1254.8|1256.2|1254.2|227
1753708800000|2025-07-28 13:20:00|1256.3|1254.3|1255.7|1253.7|1256.3|1254.3|1255.7|1253.7|381
1753709100000|2025-07-28 13:25:00|1255.8|1253.8|1255.5|1253.5|1255.8|1253.8|1255.3|1253.3|296
1753709400000|2025-07-28 13:30:00|1254.8|1254.3|1254.9|1254.4|1255.9|1255.4|1254.4|1253.9|4916
1753709700000|2025-07-28 13:35:00|1255|1254.5|1254.3|1253.8|1255.3|1254.8|1253.9|1253.4|2682
1753710000000|2025-07-28 13:40:00|1254.2|1253.7|1254.3|1253.8|1254.5|1254|1253.6|1253.1|1434
1753710300000|2025-07-28 13:45:00|1254.2|1253.7|1251.8|1251.3|1254.3|1253.8|1251.6|1251.1|2029
1753710600000|2025-07-28 13:50:00|1251.9|1251.4|1251.2|1250.7|1252|1251.5|1251.2|1250.7|1840
1753710900000|2025-07-28 13:55:00|1251.1|1250.6|1251.6|1251.1|1251.9|1251.4|1250.6|1250.1|1314
1753711200000|2025-07-28 14:00:00|1251.5|1251|1251.9|1251.4|1252.3|1251.8|1251.3|1250.8|1118
1753711500000|2025-07-28 14:05:00|1252|1251.5|1251.8|1251.3|1252.4|1251.9|1251.6|1251.1|782
1753711800000|2025-07-28 14:10:00|1251.9|1251.4|1252.3|1251.8|1252.3|1251.8|1251.1|1250.6|1013
1753712100000|2025-07-28 14:15:00|1252.4|1251.9|1251.7|1251.2|1252.5|1252|1251.6|1251.1|894
1753712400000|2025-07-28 14:20:00|1251.6|1251.1|1251.2|1250.7|1252|1251.5|1250.9|1250.4|1057
1753712700000|2025-07-28 14:25:00|1251.1|1250.6|1251.9|1251.4|1251.9|1251.4|1250.9|1250.4|846
1753713000000|2025-07-28 14:30:00|1252|1251.5|1253.2|1252.7|1253.2|1252.7|1252|1251.5|1399
1753713300000|2025-07-28 14:35:00|1253.1|1252.6|1253|1252.5|1253.1|1252.6|1252.6|1252.1|1084
1753713600000|2025-07-28 14:40:00|1253.1|1252.6|1253.7|1253.2|1253.7|1253.2|1253|1252.5|1055
1753713900000|2025-07-28 14:45:00|1253.8|1253.3|1253.4|1252.9|1253.8|1253.3|1253.1|1252.6|884
1753714200000|2025-07-28 14:50:00|1253.3|1252.8|1252.6|1252.1|1253.4|1252.9|1252.6|1252.1|1100
1753714500000|2025-07-28 14:55:00|1252.5|1252|1252.9|1252.4|1253|1252.5|1252.5|1252|1003
1753714800000|2025-07-28 15:00:00|1252.8|1252.3|1252.8|1252.3|1252.9|1252.4|1252.3|1251.8|775
1753715100000|2025-07-28 15:05:00|1252.9|1252.4|1252.7|1252.2|1252.9|1252.4|1252.5|1252|674
1753715400000|2025-07-28 15:10:00|1252.8|1252.3|1252.9|1252.4|1252.9|1252.4|1252.6|1252.1|1022
1753715700000|2025-07-28 15:15:00|1253|1252.5|1252.5|1252|1253.3|1252.8|1252.2|1251.7|930
1753716000000|2025-07-28 15:20:00|1252.4|1251.9|1253|1252.5|1253|1252.5|1252|1251.5|1530
1753716300000|2025-07-28 15:25:00|1253.1|1252.6|1253.1|1252.6|1253.4|1252.9|1253|1252.5|1195
1753716600000|2025-07-28 15:30:00|1253.2|1252.7|1253.8|1253.3|1253.9|1253.4|1253.1|1252.6|780
1753716900000|2025-07-28 15:35:00|1253.9|1253.4|1253.3|1252.8|1254|1253.5|1253.3|1252.8|1154
1753717200000|2025-07-28 15:40:00|1253.4|1252.9|1253.3|1252.8|1253.4|1252.9|1252.9|1252.4|507
1753717500000|2025-07-28 15:45:00|1253.4|1252.9|1253.4|1252.9|1253.5|1253|1253.2|1252.7|586
1753717800000|2025-07-28 15:50:00|1253.5|1253|1253.6|1253.1|1253.9|1253.4|1253.4|1252.9|891
1753718100000|2025-07-28 15:55:00|1253.5|1253|1253.5|1253|1253.7|1253.2|1253.4|1252.9|509
1753718400000|2025-07-28 16:00:00|1253.4|1252.9|1253.1|1252.6|1253.4|1252.9|1253|1252.5|241
1753718700000|2025-07-28 16:05:00|1253|1252.5|1252.7|1252.2|1253|1252.5|1252.7|1252.2|211
1753719000000|2025-07-28 16:10:00|1252.8|1252.3|1253|1252.5|1253.1|1252.6|1252.8|1252.3|207
1753719300000|2025-07-28 16:15:00|1252.9|1252.4|1252.7|1252.2|1253.1|1252.6|1252.6|1252.1|218
1753719600000|2025-07-28 16:20:00|1252.8|1252.3|1253.1|1252.6|1253.1|1252.6|1252.8|1252.3|127
1753719900000|2025-07-28 16:25:00|1253.2|1252.7|1253|1252.5|1253.2|1252.7|1253|1252.5|253
1753720200000|2025-07-28 16:30:00|1253.1|1252.6|1252.8|1252.3|1253.1|1252.6|1252.8|1252.3|145
1753720500000|2025-07-28 16:35:00|1252.9|1252.4|1252.5|1252|1253|1252.5|1252.5|1252|139
1753720800000|2025-07-28 16:40:00|1252.6|1252.1|1252.8|1252.3|1253|1252.5|1252.6|1252.1|184
1753721100000|2025-07-28 16:45:00|1252.7|1252.2|1252.5|1252|1252.7|1252.2|1252.4|1251.9|157
1753721400000|2025-07-28 16:50:00|1252.4|1251.9|1252.2|1251.7|1252.5|1252|1252.2|1251.7|206
1753721700000|2025-07-28 16:55:00|1252.1|1251.6|1252.2|1251.7|1252.4|1251.9|1252.1|1251.6|172
1753722000000|2025-07-28 17:00:00|1252.3|1251.8|1252.3|1251.8|1252.5|1252|1252|1251.5|182
1753722300000|2025-07-28 17:05:00|1252.4|1251.9|1251.8|1251.3|1252.4|1251.9|1251.7|1251.2|261
1753722600000|2025-07-28 17:10:00|1251.9|1251.4|1251.8|1251.3|1251.9|1251.4|1251.6|1251.1|152
1753722900000|2025-07-28 17:15:00|1251.7|1251.2|1251|1250.5|1251.7|1251.2|1250.9|1250.4|298
1753723200000|2025-07-28 17:20:00|1250.8|1250.3|1251|1250.5|1251.4|1250.9|1250.8|1250.3|220
1753723500000|2025-07-28 17:25:00|1251.1|1250.6|1250.9|1250.4|1251.2|1250.7|1250.9|1250.4|238
1753723800000|2025-07-28 17:30:00|1251|1250.5|1251.5|1251|1251.5|1251|1251|1250.5|80
1753724100000|2025-07-28 17:35:00|1251.4|1250.9|1251.2|1250.7|1251.5|1251|1251.2|1250.7|123
1753724400000|2025-07-28 17:40:00|1251.3|1250.8|1251.1|1250.6|1251.3|1250.8|1250.9|1250.4|189
1753724700000|2025-07-28 17:45:00|1251|1250.5|1250.6|1250.1|1251.1|1250.6|1250.6|1250.1|206
1753725000000|2025-07-28 17:50:00|1250.7|1250.2|1250.8|1250.3|1250.9|1250.4|1250.7|1250.2|573
1753725300000|2025-07-28 17:55:00|1250.9|1250.4|1250.9|1250.4|1251.2|1250.7|1250.8|1250.3|511
1753725600000|2025-07-28 18:00:00|1251|1250.5|1250.7|1250.2|1251.1|1250.6|1250.4|1249.9|221
1753725900000|2025-07-28 18:05:00|1250.6|1250.1|1250.5|1250|1250.6|1250.1|1250.2|1249.7|297
1753726200000|2025-07-28 18:10:00|1250.4|1249.9|1250.7|1250.2|1250.7|1250.2|1250.4|1249.9|224
1753726500000|2025-07-28 18:15:00|1250.8|1250.3|1250.5|1250|1250.9|1250.4|1250.5|1250|227
1753726800000|2025-07-28 18:20:00|1250.4|1249.9|1250.4|1249.9|1250.5|1250|1250.2|1249.7|474
1753727100000|2025-07-28 18:25:00|1250.3|1249.8|1250.6|1250.1|1250.7|1250.2|1250.2|1249.7|182
1753727400000|2025-07-28 18:30:00|1250.7|1250.2|1250.6|1250.1|1250.7|1250.2|1250.4|1249.9|336
1753727700000|2025-07-28 18:35:00|1250.7|1250.2|1250.9|1250.4|1250.9|1250.4|1250.5|1250|249
1753728000000|2025-07-28 18:40:00|1251|1250.5|1250.9|1250.4|1251|1250.5|1250.8|1250.3|190
1753728300000|2025-07-28 18:45:00|1250.8|1250.3|1250.8|1250.3|1251|1250.5|1250.6|1250.1|439
1753728600000|2025-07-28 18:50:00|1250.7|1250.2|1250.8|1250.3|1251|1250.5|1250.7|1250.2|573
1753728900000|2025-07-28 18:55:00|1250.7|1250.2|1250.4|1249.9|1250.8|1250.3|1250.4|1249.9|495
1753729200000|2025-07-28 19:00:00|1250.5|1250|1250.5|1250|1250.7|1250.2|1250.5|1250|333
1753729500000|2025-07-28 19:05:00|1250.6|1250.1|1250.3|1249.8|1250.7|1250.2|1250.2|1249.7|488
1753729800000|2025-07-28 19:10:00|1250.4|1249.9|1250.4|1249.9|1250.5|1250|1250.3|1249.8|545
1753730100000|2025-07-28 19:15:00|1250.3|1249.8|1250.2|1249.7|1250.4|1249.9|1250|1249.5|618
1753730400000|2025-07-28 19:20:00|1250.3|1249.8|1250.2|1249.7|1250.5|1250|1250.1|1249.6|786
1753730700000|2025-07-28 19:25:00|1250.3|1249.8|1250.2|1249.7|1250.3|1249.8|1250.1|1249.6|513
1753731000000|2025-07-28 19:30:00|1250.3|1249.8|1250.1|1249.6|1250.4|1249.9|1249.9|1249.4|904
1753731300000|2025-07-28 19:35:00|1250.2|1249.7|1250.3|1249.8|1250.4|1249.9|1250.2|1249.7|505
1753731600000|2025-07-28 19:40:00|1250.4|1249.9|1250.8|1250.3|1250.8|1250.3|1250.3|1249.8|656
1753731900000|2025-07-28 19:45:00|1250.7|1250.2|1250.8|1250.3|1251|1250.5|1250.6|1250.1|1185
1753732200000|2025-07-28 19:50:00|1250.9|1250.4|1251.5|1251|1251.6|1251.1|1250.7|1250.2|1378
1753732500000|2025-07-28 19:55:00|1251.6|1251.1|1251.7|1251.2|1252|1251.5|1251.4|1250.9|7560
1753732800000|2025-07-28 20:00:00|1252.4|1250.4|1252.2|1250.2|1252.5|1250.5|1252.2|1250.2|878
1753733100000|2025-07-28 20:05:00|1252.3|1250.3|1252.2|1250.2|1252.4|1250.4|1252.2|1250.2|113
1753733400000|2025-07-28 20:10:00|1252.3|1250.3|1252.7|1250.7|1252.7|1250.7|1252.3|1250.3|147
1753733700000|2025-07-28 20:15:00|1252.5|1250.5|1252.6|1250.6|1252.6|1250.6|1252.4|1250.4|30
1753734000000|2025-07-28 20:20:00|1252.5|1250.5|1252.6|1250.6|1252.6|1250.6|1252.4|1250.4|17
1753734300000|2025-07-28 20:25:00|1253|1251|1253|1251|1253|1251|1252.8|1250.8|50
1753734600000|2025-07-28 20:30:00|1252.9|1250.9|1253.1|1251.1|1253.1|1251.1|1252.9|1250.9|7
1753734900000|2025-07-28 20:35:00|1253|1251|1252.7|1250.7|1253.1|1251.1|1252.7|1250.7|22
1753735200000|2025-07-28 20:40:00|1252.6|1250.6|1252.9|1250.9|1252.9|1250.9|1252.6|1250.6|9
1753735800000|2025-07-28 20:50:00|1252.8|1250.8|1252.7|1250.7|1252.8|1250.8|1252.7|1250.7|2
1753736100000|2025-07-28 20:55:00|1252.6|1250.6|1252.3|1250.3|1252.7|1250.7|1252.3|1250.3|48
1753737900000|2025-07-28 21:25:00|1252.4|1250.4|1252.4|1250.4|1252.4|1250.4|1252.4|1250.4|0
1753740000000|2025-07-28 22:00:00|1252.5|1250.5|1252.6|1250.6|1252.7|1250.7|1252.3|1250.3|0
1753740300000|2025-07-28 22:05:00|1252.7|1250.7|1252.8|1250.8|1253|1251|1252.6|1250.6|0
1753740600000|2025-07-28 22:10:00|1252.9|1250.9|1253.1|1251.1|1253.1|1251.1|1252.8|1250.8|0
1753740900000|2025-07-28 22:15:00|1253|1251|1253.2|1251.2|1253.4|1251.4|1253|1251|0
1753741200000|2025-07-28 22:20:00|1253.1|1251.1|1253.3|1251.3|1253.3|1251.3|1253.1|1251.1|0
1753741500000|2025-07-28 22:25:00|1253.2|1251.2|1253.2|1251.2|1253.3|1251.3|1253.1|1251.1|0
1753741800000|2025-07-28 22:30:00|1253.1|1251.1|1253|1251|1253.2|1251.2|1253|1251|0
1753742100000|2025-07-28 22:35:00|1253.1|1251.1|1253|1251|1253.1|1251.1|1253|1251|0
1753742400000|2025-07-28 22:40:00|1252.9|1250.9|1253|1251|1253|1251|1252.9|1250.9|0
1753742700000|2025-07-28 22:45:00|1252.9|1250.9|1253.2|1251.2|1253.2|1251.2|1252.9|1250.9|0
1753743000000|2025-07-28 22:50:00|1253.1|1251.1|1253.3|1251.3|1253.3|1251.3|1253.1|1251.1|0
1753743300000|2025-07-28 22:55:00|1253.2|1251.2|1253.2|1251.2|1253.3|1251.3|1253.2|1251.2|0
1753743600000|2025-07-28 23:00:00|1253.3|1251.3|1253.1|1251.1|1253.3|1251.3|1252.9|1250.9|0
1753743900000|2025-07-28 23:05:00|1253|1251|1252.9|1250.9|1253|1251|1252.9|1250.9|0
1753744200000|2025-07-28 23:10:00|1252.8|1250.8|1252.9|1250.9|1253|1251|1252.8|1250.8|0
1753744500000|2025-07-28 23:15:00|1252.8|1250.8|1252.8|1250.8|1252.9|1250.9|1252.8|1250.8|0
1753744800000|2025-07-28 23:20:00|1252.9|1250.9|1253|1251|1253|1251|1252.8|1250.8|0
1753745400000|2025-07-28 23:30:00|1253.1|1251.1|1253|1251|1253.1|1251.1|1252.9|1250.9|0
1753746000000|2025-07-28 23:40:00|1253.1|1251.1|1253.1|1251.1|1253.1|1251.1|1253|1251|0
1753746300000|2025-07-28 23:45:00|1253|1251|1253.1|1251.1|1253.1|1251.1|1252.9|1250.9|0
1753746600000|2025-07-28 23:50:00|1253.2|1251.2|1253.2|1251.2|1253.2|1251.2|1253.1|1251.1|0
1753746900000|2025-07-28 23:55:00|1253.1|1251.1|1253.2|1251.2|1253.2|1251.2|1253.1|1251.1|0
1753747200000|2025-07-29 00:00:00|1253.1|1251.1|1251.8|1249.8|1253.2|1251.2|1251.5|1249.5|126
1753747500000|2025-07-29 00:05:00|1252|1250|1251.4|1249.4|1252|1250|1251.4|1249.4|11
1753747800000|2025-07-29 00:10:00|1251.6|1249.6|1251.2|1249.2|1251.6|1249.6|1250.8|1248.8|26
1753748100000|2025-07-29 00:15:00|1251.3|1249.3|1252.2|1250.2|1252.2|1250.2|1251.3|1249.3|18
1753748400000|2025-07-29 00:20:00|1251.9|1249.9|1252.2|1250.2|1252.5|1250.5|1251.9|1249.9|12
1753748700000|2025-07-29 00:25:00|1252.1|1250.1|1252.3|1250.3|1252.3|1250.3|1252.1|1250.1|3
1753749000000|2025-07-29 00:30:00|1252.2|1250.2|1252.1|1250.1|1252.4|1250.4|1252|1250|7
1753749300000|2025-07-29 00:35:00|1252.5|1250.5|1252.3|1250.3|1252.5|1250.5|1252.3|1250.3|2
1753749600000|2025-07-29 00:40:00|1252.2|1250.2|1252.6|1250.6|1252.8|1250.8|1252.1|1250.1|30
1753749900000|2025-07-29 00:45:00|1252.7|1250.7|1251.9|1249.9|1252.7|1250.7|1251.9|1249.9|16
1753750200000|2025-07-29 00:50:00|1251.8|1249.8|1252.3|1250.3|1252.3|1250.3|1251.8|1249.8|8
1753750500000|2025-07-29 00:55:00|1252.1|1250.1|1252.5|1250.5|1252.5|1250.5|1252.1|1250.1|7
1753750800000|2025-07-29 01:00:00|1252.4|1250.4|1252.3|1250.3|1252.5|1250.5|1252|1250|22
1753751100000|2025-07-29 01:05:00|1252.4|1250.4|1252.7|1250.7|1252.7|1250.7|1252|1250|24
1753751400000|2025-07-29 01:10:00|1252.6|1250.6|1253.3|1251.3|1253.3|1251.3|1252.6|1250.6|49
1753751700000|2025-07-29 01:15:00|1253.4|1251.4|1253.3|1251.3|1253.8|1251.8|1253.2|1251.2|54
1753752000000|2025-07-29 01:20:00|1253.2|1251.2|1252.7|1250.7|1253.2|1251.2|1252.7|1250.7|7
1753752600000|2025-07-29 01:30:00|1253|1251|1253.3|1251.3|1253.9|1251.9|1253|1251|9
1753752900000|2025-07-29 01:35:00|1253.2|1251.2|1253.4|1251.4|1253.4|1251.4|1252.9|1250.9|7
1753753200000|2025-07-29 01:40:00|1253.2|1251.2|1253.1|1251.1|1253.5|1251.5|1252.9|1250.9|9
1753753500000|2025-07-29 01:45:00|1253.4|1251.4|1253.3|1251.3|1253.4|1251.4|1253|1251|8
1753753800000|2025-07-29 01:50:00|1252.5|1250.5|1252.1|1250.1|1252.5|1250.5|1251.8|1249.8|37
1753754100000|2025-07-29 01:55:00|1251.9|1249.9|1249.4|1247.4|1251.9|1249.9|1249.2|1247.2|183
1753754400000|2025-07-29 02:00:00|1249.3|1247.3|1248.8|1246.8|1249.8|1247.8|1247.6|1245.6|374
1753754700000|2025-07-29 02:05:00|1248.9|1246.9|1250.6|1248.6|1250.8|1248.8|1248.9|1246.9|134
1753755000000|2025-07-29 02:10:00|1250.5|1248.5|1250.8|1248.8|1251.3|1249.3|1250.5|1248.5|37
1753755300000|2025-07-29 02:15:00|1250.9|1248.9|1250.3|1248.3|1250.9|1248.9|1250|1248|12
1753755600000|2025-07-29 02:20:00|1250.1|1248.1|1250.1|1248.1|1250.1|1248.1|1250.1|1248.1|1
1753755900000|2025-07-29 02:25:00|1250.6|1248.6|1250.2|1248.2|1250.6|1248.6|1249.9|1247.9|6
1753756200000|2025-07-29 02:30:00|1250.4|1248.4|1249.2|1247.2|1250.6|1248.6|1249.2|1247.2|16
1753756500000|2025-07-29 02:35:00|1249|1247|1249.3|1247.3|1249.4|1247.4|1249|1247|46
1753756800000|2025-07-29 02:40:00|1249.4|1247.4|1249.7|1247.7|1250|1248|1249|1247|50
1753757100000|2025-07-29 02:45:00|1249.9|1247.9|1249.9|1247.9|1250|1248|1249.5|1247.5|23
1753757400000|2025-07-29 02:50:00|1250|1248|1251.3|1249.3|1251.3|1249.3|1249.9|1247.9|30
1753757700000|2025-07-29 02:55:00|1251.2|1249.2|1251.7|1249.7|1251.9|1249.9|1251.1|1249.1|37
1753758000000|2025-07-29 03:00:00|1251.5|1249.5|1251.8|1249.8|1251.9|1249.9|1251.5|1249.5|8
1753758300000|2025-07-29 03:05:00|1251.3|1249.3|1250.8|1248.8|1251.3|1249.3|1250.8|1248.8|40
1753758600000|2025-07-29 03:10:00|1250.7|1248.7|1250.5|1248.5|1250.7|1248.7|1250.5|1248.5|6
1753758900000|2025-07-29 03:15:00|1250.6|1248.6|1250.9|1248.9|1250.9|1248.9|1250.6|1248.6|10
1753759200000|2025-07-29 03:20:00|1250.6|1248.6|1250.2|1248.2|1250.7|1248.7|1250.2|1248.2|9
1753759500000|2025-07-29 03:25:00|1250.1|1248.1|1249.3|1247.3|1250.1|1248.1|1249.2|1247.2|24
1753759800000|2025-07-29 03:30:00|1249.2|1247.2|1248.9|1246.9|1249.2|1247.2|1248.8|1246.8|132
1753760100000|2025-07-29 03:35:00|1248.8|1246.8|1248.4|1246.4|1248.8|1246.8|1248.3|1246.3|19
1753760400000|2025-07-29 03:40:00|1248.6|1246.6|1248.8|1246.8|1248.9|1246.9|1248.6|1246.6|5
1753760700000|2025-07-29 03:45:00|1249.4|1247.4|1249.3|1247.3|1249.4|1247.4|1249.3|1247.3|4
1753761000000|2025-07-29 03:50:00|1249.7|1247.7|1249.7|1247.7|1249.7|1247.7|1249.3|1247.3|9
1753761300000|2025-07-29 03:55:00|1249.5|1247.5|1250.1|1248.1|1250.1|1248.1|1249.5|1247.5|16
1753761600000|2025-07-29 04:00:00|1250.2|1248.2|1250.1|1248.1|1250.2|1248.2|1250.1|1248.1|11
1753761900000|2025-07-29 04:05:00|1250|1248|1250.3|1248.3|1250.3|1248.3|1250|1248|26
1753762200000|2025-07-29 04:10:00|1250.4|1248.4|1250.5|1248.5|1250.7|1248.7|1250.4|1248.4|20
1753762500000|2025-07-29 04:15:00|1250.6|1248.6|1250|1248|1250.6|1248.6|1250|1248|10
1753762800000|2025-07-29 04:20:00|1249.9|1247.9|1249.5|1247.5|1249.9|1247.9|1249.2|1247.2|29
1753763100000|2025-07-29 04:25:00|1249.4|1247.4|1249.3|1247.3|1249.4|1247.4|1249.3|1247.3|14
1753763400000|2025-07-29 04:30:00|1249.4|1247.4|1249.5|1247.5|1249.8|1247.8|1249.4|1247.4|13
1753763700000|2025-07-29 04:35:00|1249.6|1247.6|1249.6|1247.6|1249.6|1247.6|1249.3|1247.3|21
1753764000000|2025-07-29 04:40:00|1249.5|1247.5|1248.9|1246.9|1249.5|1247.5|1248.9|1246.9|32
1753764300000|2025-07-29 04:45:00|1248.8|1246.8|1248.9|1246.9|1248.9|1246.9|1248.8|1246.8|14
1753764600000|2025-07-29 04:50:00|1249|1247|1249.2|1247.2|1249.2|1247.2|1249|1247|24
1753764900000|2025-07-29 04:55:00|1249.1|1247.1|1248.7|1246.7|1249.1|1247.1|1248.7|1246.7|35
1753765200000|2025-07-29 05:00:00|1248.8|1246.8|1249.4|1247.4|1249.4|1247.4|1248.3|1246.3|30
1753765500000|2025-07-29 05:05:00|1249.3|1247.3|1249|1247|1249.3|1247.3|1249|1247|2
1753765800000|2025-07-29 05:10:00|1248.8|1246.8|1248.7|1246.7|1248.8|1246.8|1248.6|1246.6|4
1753766100000|2025-07-29 05:15:00|1248.5|1246.5|1248.4|1246.4|1248.5|1246.5|1248.4|1246.4|6
1753766400000|2025-07-29 05:20:00|1248.6|1246.6|1249|1247|1249|1247|1248.6|1246.6|2
1753766700000|2025-07-29 05:25:00|1248.9|1246.9|1249.1|1247.1|1249.2|1247.2|1248.7|1246.7|15
1753767000000|2025-07-29 05:30:00|1249|1247|1249.4|1247.4|1249.6|1247.6|1249|1247|37
1753767300000|2025-07-29 05:35:00|1249.1|1247.1|1249.6|1247.6|1249.7|1247.7|1249.1|1247.1|76
1753767600000|2025-07-29 05:40:00|1249.5|1247.5|1249.9|1247.9|1249.9|1247.9|1249.4|1247.4|73
1753767900000|2025-07-29 05:45:00|1249.8|1247.8|1250.5|1248.5|1250.5|1248.5|1249.8|1247.8|63
1753768200000|2025-07-29 05:50:00|1250.4|1248.4|1250.3|1248.3|1250.4|1248.4|1250.1|1248.1|29
1753768500000|2025-07-29 05:55:00|1250.2|1248.2|1249.9|1247.9|1250.3|1248.3|1249.9|1247.9|8
1753768800000|2025-07-29 06:00:00|1250|1248|1250.7|1248.7|1250.7|1248.7|1249.9|1247.9|62
1753769100000|2025-07-29 06:05:00|1250.6|1248.6|1250.7|1248.7|1251.3|1249.3|1250.6|1248.6|64
1753769400000|2025-07-29 06:10:00|1250.6|1248.6|1251.1|1249.1|1251.1|1249.1|1250.3|1248.3|48
1753769700000|2025-07-29 06:15:00|1251.2|1249.2|1251.2|1249.2|1251.4|1249.4|1251.2|1249.2|42
1753770000000|2025-07-29 06:20:00|1251.3|1249.3|1251.6|1249.6|1251.7|1249.7|1251.1|1249.1|76
1753770300000|2025-07-29 06:25:00|1251.8|1249.8|1251.4|1249.4|1251.9|1249.9|1251.4|1249.4|70
1753770600000|2025-07-29 06:30:00|1251.5|1249.5|1250.4|1248.4|1251.5|1249.5|1250.3|1248.3|84
1753770900000|2025-07-29 06:35:00|1250.3|1248.3|1250.7|1248.7|1250.8|1248.8|1250.3|1248.3|69
1753771200000|2025-07-29 06:40:00|1250.8|1248.8|1251.1|1249.1|1251.1|1249.1|1250.7|1248.7|82
1753771500000|2025-07-29 06:45:00|1251|1249|1251.3|1249.3|1251.5|1249.5|1251|1249|80
1753771800000|2025-07-29 06:50:00|1251.2|1249.2|1251.5|1249.5|1251.6|1249.6|1251.1|1249.1|98
1753772100000|2025-07-29 06:55:00|1251.4|1249.4|1250.8|1248.8|1251.4|1249.4|1250.6|1248.6|171
1753772400000|2025-07-29 07:00:00|1250.9|1248.9|1251.1|1249.1|1251.4|1249.4|1250.8|1248.8|949
1753772700000|2025-07-29 07:05:00|1251.2|1249.2|1250.3|1248.3|1251.5|1249.5|1250.3|1248.3|290
1753773000000|2025-07-29 07:10:00|1250.2|1248.2|1250.5|1248.5|1250.7|1248.7|1250.1|1248.1|142
1753773300000|2025-07-29 07:15:00|1250.6|1248.6|1251.3|1249.3|1251.3|1249.3|1250.6|1248.6|135
1753773600000|2025-07-29 07:20:00|1251.4|1249.4|1251.2|1249.2|1251.5|1249.5|1251.1|1249.1|96
1753773900000|2025-07-29 07:25:00|1251.4|1249.4|1251|1249|1251.6|1249.6|1251|1249|86
1753774200000|2025-07-29 07:30:00|1251.3|1249.3|1251.8|1249.8|1252|1250|1251.1|1249.1|110
1753774500000|2025-07-29 07:35:00|1251.7|1249.7|1252.3|1250.3|1252.3|1250.3|1251.4|1249.4|106
1753774800000|2025-07-29 07:40:00|1252.4|1250.4|1253.1|1251.1|1253.2|1251.2|1252.4|1250.4|258
1753775100000|2025-07-29 07:45:00|1253.2|1251.2|1254.1|1252.1|1254.2|1252.2|1253|1251|902
1753775400000|2025-07-29 07:50:00|1254.2|1252.2|1254.1|1252.1|1255|1253|1254|1252|382
1753775700000|2025-07-29 07:55:00|1253.9|1251.9|1254.2|1252.2|1254.3|1252.3|1253.8|1251.8|198
1753776000000|2025-07-29 08:00:00|1254.1|1252.1|1254.4|1252.4|1254.5|1252.5|1253.7|1251.7|254
1753776300000|2025-07-29 08:05:00|1254.3|1252.3|1254.5|1252.5|1255|1253|1254.3|1252.3|255
1753776600000|2025-07-29 08:10:00|1254.4|1252.4|1254.3|1252.3|1254.4|1252.4|1254|1252|70
1753776900000|2025-07-29 08:15:00|1254.5|1252.5|1255.3|1253.3|1255.4|1253.4|1254.5|1252.5|82
1753777200000|2025-07-29 08:20:00|1255|1253|1255|1253|1255.4|1253.4|1254.9|1252.9|138
1753777500000|2025-07-29 08:25:00|1254.9|1252.9|1254.8|1252.8|1255|1253|1254.8|1252.8|63
1753777800000|2025-07-29 08:30:00|1254.7|1252.7|1255.1|1253.1|1255.4|1253.4|1254.6|1252.6|243
1753778100000|2025-07-29 08:35:00|1255|1253|1254.9|1252.9|1255.1|1253.1|1254.9|1252.9|86
1753778400000|2025-07-29 08:40:00|1255|1253|1254.6|1252.6|1255|1253|1254.6|1252.6|77
1753778700000|2025-07-29 08:45:00|1254.7|1252.7|1254.7|1252.7|1254.9|1252.9|1254.6|1252.6|90
1753779000000|2025-07-29 08:50:00|1254.8|1252.8|1255|1253|1255.2|1253.2|1254.8|1252.8|117
1753779300000|2025-07-29 08:55:00|1255.1|1253.1|1254.5|1252.5|1255.1|1253.1|1254.4|1252.4|540
1753779600000|2025-07-29 09:00:00|1254.6|1252.6|1254.8|1252.8|1255|1253|1254.6|1252.6|89
1753779900000|2025-07-29 09:05:00|1254.7|1252.7|1254.2|1252.2|1254.7|1252.7|1254.2|1252.2|54
1753780200000|2025-07-29 09:10:00|1254.3|1252.3|1255|1253|1255|1253|1254.3|1252.3|97
1753780500000|2025-07-29 09:15:00|1254.9|1252.9|1254.5|1252.5|1255|1253|1254.4|1252.4|56
1753780800000|2025-07-29 09:20:00|1254.6|1252.6|1254.7|1252.7|1254.7|1252.7|1254.5|1252.5|64
1753781100000|2025-07-29 09:25:00|1254.8|1252.8|1255.2|1253.2|1255.2|1253.2|1254.8|1252.8|21
1753781400000|2025-07-29 09:30:00|1255.1|1253.1|1255|1253|1255.2|1253.2|1254.8|1252.8|55
1753781700000|2025-07-29 09:35:00|1254.9|1252.9|1254.8|1252.8|1255.4|1253.4|1254.6|1252.6|258
1753782000000|2025-07-29 09:40:00|1254.9|1252.9|1255.2|1253.2|1255.2|1253.2|1254.8|1252.8|92
1753782300000|2025-07-29 09:45:00|1255.3|1253.3|1255.2|1253.2|1255.6|1253.6|1255.1|1253.1|209
1753782600000|2025-07-29 09:50:00|1255.1|1253.1|1255.1|1253.1|1255.4|1253.4|1255.1|1253.1|253
1753782900000|2025-07-29 09:55:00|1255|1253|1254.9|1252.9|1255|1253|1254.6|1252.6|422
1753783200000|2025-07-29 10:00:00|1254.8|1252.8|1254.6|1252.6|1254.8|1252.8|1254.5|1252.5|311
1753783500000|2025-07-29 10:05:00|1254.7|1252.7|1254.5|1252.5|1254.7|1252.7|1254.5|1252.5|241
1753783800000|2025-07-29 10:10:00|1254.6|1252.6|1255.1|1253.1|1255.2|1253.2|1254.6|1252.6|222
1753784100000|2025-07-29 10:15:00|1254.9|1252.9|1255.1|1253.1|1255.2|1253.2|1254.6|1252.6|88
1753784400000|2025-07-29 10:20:00|1255|1253|1255.3|1253.3|1255.3|1253.3|1254.9|1252.9|18
1753784700000|2025-07-29 10:25:00|1255.2|1253.2|1255.8|1253.8|1255.8|1253.8|1255.2|1253.2|77
1753785000000|2025-07-29 10:30:00|1255.7|1253.7|1255.5|1253.5|1255.7|1253.7|1255.5|1253.5|42
1753785300000|2025-07-29 10:35:00|1255.4|1253.4|1255.6|1253.6|1255.7|1253.7|1255.2|1253.2|74
1753785600000|2025-07-29 10:40:00|1255.5|1253.5|1255.5|1253.5|1255.6|1253.6|1255.5|1253.5|44
1753785900000|2025-07-29 10:45:00|1255.4|1253.4|1255.5|1253.5|1255.7|1253.7|1255.4|1253.4|32
1753786200000|2025-07-29 10:50:00|1255.4|1253.4|1255.6|1253.6|1255.8|1253.8|1255.3|1253.3|38
1753786500000|2025-07-29 10:55:00|1255.7|1253.7|1255.5|1253.5|1255.8|1253.8|1255.4|1253.4|322
1753786800000|2025-07-29 11:00:00|1255.4|1253.4|1255.6|1253.6|1255.9|1253.9|1255.4|1253.4|205
1753787100000|2025-07-29 11:05:00|1255.4|1253.4|1255.1|1253.1|1255.4|1253.4|1255.1|1253.1|40
1753787400000|2025-07-29 11:10:00|1255.2|1253.2|1255.5|1253.5|1255.6|1253.6|1255.2|1253.2|77
1753787700000|2025-07-29 11:15:00|1255.6|1253.6|1255.2|1253.2|1255.6|1253.6|1255.2|1253.2|85
1753788000000|2025-07-29 11:20:00|1255.1|1253.1|1255.2|1253.2|1255.4|1253.4|1255|1253|323
1753788300000|2025-07-29 11:25:00|1255.1|1253.1|1255.5|1253.5|1255.7|1253.7|1255.1|1253.1|325
1753788600000|2025-07-29 11:30:00|1255.4|1253.4|1254.8|1252.8|1255.6|1253.6|1254.8|1252.8|282
1753788900000|2025-07-29 11:35:00|1254.9|1252.9|1254|1252|1255.1|1253.1|1253.9|1251.9|200
1753789200000|2025-07-29 11:40:00|1253.9|1251.9|1254|1252|1254.1|1252.1|1253.3|1251.3|179
1753789500000|2025-07-29 11:45:00|1253.9|1251.9|1254.4|1252.4|1254.6|1252.6|1253.9|1251.9|153
1753789800000|2025-07-29 11:50:00|1254.5|1252.5|1254.7|1252.7|1254.8|1252.8|1254.1|1252.1|273
1753790100000|2025-07-29 11:55:00|1254.6|1252.6|1254.9|1252.9|1255.1|1253.1|1254.5|1252.5|520
1753790400000|2025-07-29 12:00:00|1254.8|1252.8|1254.4|1252.4|1254.8|1252.8|1254.3|1252.3|310
1753790700000|2025-07-29 12:05:00|1254.5|1252.5|1254.4|1252.4|1254.7|1252.7|1254.4|1252.4|152
1753791000000|2025-07-29 12:10:00|1254.5|1252.5|1254.5|1252.5|1254.8|1252.8|1254.5|1252.5|86
1753791300000|2025-07-29 12:15:00|1254.6|1252.6|1254.7|1252.7|1254.9|1252.9|1254.4|1252.4|366
1753791600000|2025-07-29 12:20:00|1254.6|1252.6|1255.2|1253.2|1255.2|1253.2|1254.5|1252.5|266
1753791900000|2025-07-29 12:25:00|1255.1|1253.1|1254.8|1252.8|1255.2|1253.2|1254.7|1252.7|243
1753792200000|2025-07-29 12:30:00|1254.7|1252.7|1255.1|1253.1|1255.1|1253.1|1254.7|1252.7|258
1753792500000|2025-07-29 12:35:00|1255|1253|1255.3|1253.3|1255.4|1253.4|1254.8|1252.8|329
1753792800000|2025-07-29 12:40:00|1255.2|1253.2|1255.5|1253.5|1255.6|1253.6|1255.2|1253.2|332
1753793100000|2025-07-29 12:45:00|1255.6|1253.6|1255.7|1253.7|1255.7|1253.7|1255.4|1253.4|248
1753793400000|2025-07-29 12:50:00|1255.8|1253.8|1255.9|1253.9|1255.9|1253.9|1255.5|1253.5|279
1753793700000|2025-07-29 12:55:00|1255.8|1253.8|1255.6|1253.6|1256|1254|1255.6|1253.6|337
1753794000000|2025-07-29 13:00:00|1255.5|1253.5|1256|1254|1256.2|1254.2|1255.4|1253.4|336
1753794300000|2025-07-29 13:05:00|1255.9|1253.9|1256|1254|1256.3|1254.3|1255.9|1253.9|288
1753794600000|2025-07-29 13:10:00|1255.9|1253.9|1255.4|1253.4|1256|1254|1255.2|1253.2|327
1753794900000|2025-07-29 13:15:00|1255.5|1253.5|1255.3|1253.3|1255.6|1253.6|1255.2|1253.2|365
1753795200000|2025-07-29 13:20:00|1255.2|1253.2|1255.5|1253.5|1255.8|1253.8|1255.2|1253.2|432
1753795500000|2025-07-29 13:25:00|1255.4|1253.4|1255.3|1253.3|1255.5|1253.5|1255.2|1253.2|535
1753795800000|2025-07-29 13:30:00|1254.6|1254.1|1254.6|1254.1|1254.7|1254.2|1253.9|1253.4|3062
1753796100000|2025-07-29 13:35:00|1254.5|1254|1255.1|1254.6|1255.2|1254.7|1254.2|1253.7|1332
1753796400000|2025-07-29 13:40:00|1255.2|1254.7|1254.8|1254.3|1255.6|1255.1|1254.4|1253.9|1221
1753796700000|2025-07-29 13:45:00|1254.7|1254.2|1254.7|1254.2|1255.2|1254.7|1254.1|1253.6|723
1753797000000|2025-07-29 13:50:00|1254.6|1254.1|1254.6|1254.1|1255.1|1254.6|1254.2|1253.7|612
1753797300000|2025-07-29 13:55:00|1254.5|1254|1254|1253.5|1254.5|1254|1253.5|1253|1057
1753797600000|2025-07-29 14:00:00|1254.1|1253.6|1253.3|1252.8|1254.4|1253.9|1253.3|1252.8|763
1753797900000|2025-07-29 14:05:00|1253.4|1252.9|1254.1|1253.6|1254.3|1253.8|1253|1252.5|733
1753798200000|2025-07-29 14:10:00|1254|1253.5|1254.2|1253.7|1254.7|1254.2|1253.7|1253.2|815
1753798500000|2025-07-29 14:15:00|1254.1|1253.6|1255|1254.5|1255.1|1254.6|1254.1|1253.6|947
1753798800000|2025-07-29 14:20:00|1254.9|1254.4|1255.9|1255.4|1256.1|1255.6|1254.9|1254.4|1226
1753799100000|2025-07-29 14:25:00|1255.8|1255.3|1255.7|1255.2|1255.8|1255.3|1254.9|1254.4|678
1753799400000|2025-07-29 14:30:00|1255.6|1255.1|1255.9|1255.4|1256.1|1255.6|1255.3|1254.8|823
1753799700000|2025-07-29 14:35:00|1256|1255.5|1256.2|1255.7|1256.2|1255.7|1255.7|1255.2|617
1753800000000|2025-07-29 14:40:00|1256.1|1255.6|1255.2|1254.7|1256.3|1255.8|1255.1|1254.6|476
1753800300000|2025-07-29 14:45:00|1255.1|1254.6|1255.3|1254.8|1255.5|1255|1255|1254.5|558
1753800600000|2025-07-29 14:50:00|1255.4|1254.9|1253.7|1253.2|1255.4|1254.9|1253.5|1253|496
1753800900000|2025-07-29 14:55:00|1253.6|1253.1|1253.8|1253.3|1253.8|1253.3|1253.1|1252.6|624
1753801200000|2025-07-29 15:00:00|1253.7|1253.2|1253.7|1253.2|1254.3|1253.8|1253.3|1252.8|662
1753801500000|2025-07-29 15:05:00|1253.8|1253.3|1253.8|1253.3|1254|1253.5|1253.5|1253|708
1753801800000|2025-07-29 15:10:00|1253.7|1253.2|1254.2|1253.7|1254.4|1253.9|1253.4|1252.9|821
1753802100000|2025-07-29 15:15:00|1254.3|1253.8|1253.6|1253.1|1254.3|1253.8|1253.6|1253.1|781
1753802400000|2025-07-29 15:20:00|1253.7|1253.2|1253.3|1252.8|1254|1253.5|1253|1252.5|769
1753802700000|2025-07-29 15:25:00|1253.4|1252.9|1252.4|1251.9|1253.4|1252.9|1252.1|1251.6|969
1753803000000|2025-07-29 15:30:00|1252.3|1251.8|1252.5|1252|1252.8|1252.3|1252.2|1251.7|1087
1753803300000|2025-07-29 15:35:00|1252.4|1251.9|1251.7|1251.2|1252.4|1251.9|1251.7|1251.2|1055
1753803600000|2025-07-29 15:40:00|1251.8|1251.3|1251.4|1250.9|1251.8|1251.3|1251|1250.5|1187
1753803900000|2025-07-29 15:45:00|1251.5|1251|1253.1|1252.6|1253.3|1252.8|1251.4|1250.9|1175
1753804200000|2025-07-29 15:50:00|1253|1252.5|1253.1|1252.6|1254.2|1253.7|1253|1252.5|1081
1753804500000|2025-07-29 15:55:00|1253.2|1252.7|1253.2|1252.7|1253.4|1252.9|1252.6|1252.1|414
1753804800000|2025-07-29 16:00:00|1253.3|1252.8|1253.3|1252.8|1253.5|1253|1252.9|1252.4|344
1753805100000|2025-07-29 16:05:00|1253.4|1252.9|1253.2|1252.7|1253.7|1253.2|1253|1252.5|300
1753805400000|2025-07-29 16:10:00|1253.3|1252.8|1253.2|1252.7|1253.4|1252.9|1252.8|1252.3|376
1753805700000|2025-07-29 16:15:00|1253.3|1252.8|1253.5|1253|1253.7|1253.2|1253.1|1252.6|487
1753806000000|2025-07-29 16:20:00|1253.4|1252.9|1252.8|1252.3|1253.4|1252.9|1252.7|1252.2|246
1753806300000|2025-07-29 16:25:00|1252.7|1252.2|1252.8|1252.3|1253|1252.5|1252.3|1251.8|356
1753806600000|2025-07-29 16:30:00|1252.7|1252.2|1252.6|1252.1|1253|1252.5|1252.6|1252.1|97
1753806900000|2025-07-29 16:35:00|1252.5|1252|1252|1251.5|1252.6|1252.1|1251.8|1251.3|181
1753807200000|2025-07-29 16:40:00|1252.1|1251.6|1252.4|1251.9|1252.4|1251.9|1251.9|1251.4|110
1753807500000|2025-07-29 16:45:00|1252.5|1252|1252.2|1251.7|1252.6|1252.1|1252.2|1251.7|193
1753807800000|2025-07-29 16:50:00|1252.3|1251.8|1252.5|1252|1252.6|1252.1|1252|1251.5|291
1753808100000|2025-07-29 16:55:00|1252.4|1251.9|1252.5|1252|1252.7|1252.2|1252.3|1251.8|156
1753808400000|2025-07-29 17:00:00|1252.4|1251.9|1252.6|1252.1|1253|1252.5|1252.2|1251.7|438
1753808700000|2025-07-29 17:05:00|1252.7|1252.2|1252.7|1252.2|1253|1252.5|1252.5|1252|167
1753809000000|2025-07-29 17:10:00|1252.6|1252.1|1253.4|1252.9|1253.6|1253.1|1252.6|1252.1|263
1753809300000|2025-07-29 17:15:00|1253.5|1253|1253.5|1253|1253.8|1253.3|1253.4|1252.9|186
1753809600000|2025-07-29 17:20:00|1253.4|1252.9|1253.7|1253.2|1253.8|1253.3|1253.4|1252.9|338
1753809900000|2025-07-29 17:25:00|1253.8|1253.3|1253.5|1253|1254.3|1253.8|1253.5|1253|638
1753810200000|2025-07-29 17:30:00|1253.4|1252.9|1253.4|1252.9|1253.7|1253.2|1253.3|1252.8|414
1753810500000|2025-07-29 17:35:00|1253.3|1252.8|1252.7|1252.2|1253.4|1252.9|1252.2|1251.7|752
1753810800000|2025-07-29 17:40:00|1252.6|1252.1|1252.3|1251.8|1252.8|1252.3|1252.2|1251.7|594
1753811100000|2025-07-29 17:45:00|1252.5|1252|1252.2|1251.7|1252.6|1252.1|1251.9|1251.4|373
1753811400000|2025-07-29 17:50:00|1252.1|1251.6|1252.6|1252.1|1252.6|1252.1|1252|1251.5|332
1753811700000|2025-07-29 17:55:00|1252.7|1252.2|1252.8|1252.3|1253.1|1252.6|1252.7|1252.2|203
1753812000000|2025-07-29 18:00:00|1252.7|1252.2|1253.2|1252.7|1253.3|1252.8|1252.6|1252.1|295
1753812300000|2025-07-29 18:05:00|1253.1|1252.6|1252.4|1251.9|1253.2|1252.7|1252.4|1251.9|360
1753812600000|2025-07-29 18:10:00|1252.5|1252|1252.5|1252|1252.6|1252.1|1252.3|1251.8|242
1753812900000|2025-07-29 18:15:00|1252.6|1252.1|1252.7|1252.2|1253.1|1252.6|1252.5|1252|154
1753813200000|2025-07-29 18:20:00|1252.6|1252.1|1252.3|1251.8|1252.7|1252.2|1252.2|1251.7|240
1753813500000|2025-07-29 18:25:00|1252.2|1251.7|1252.4|1251.9|1252.5|1252|1252.1|1251.6|143
1753813800000|2025-07-29 18:30:00|1252.5|1252|1252.8|1252.3|1253.2|1252.7|1252.5|1252|382
1753814100000|2025-07-29 18:35:00|1252.7|1252.2|1253.2|1252.7|1253.2|1252.7|1252.7|1252.2|303
1753814400000|2025-07-29 18:40:00|1253.1|1252.6|1253|1252.5|1253.3|1252.8|1252.8|1252.3|433
1753814700000|2025-07-29 18:45:00|1252.9|1252.4|1252.8|1252.3|1253.2|1252.7|1252.8|1252.3|392
1753815000000|2025-07-29 18:50:00|1252.9|1252.4|1252.7|1252.2|1252.9|1252.4|1252.6|1252.1|501
1753815300000|2025-07-29 18:55:00|1252.6|1252.1|1252.5|1252|1252.6|1252.1|1252.3|1251.8|460
1753815600000|2025-07-29 19:00:00|1252.4|1251.9|1252.5|1252|1252.7|1252.2|1252.3|1251.8|348
1753815900000|2025-07-29 19:05:00|1252.6|1252.1|1252.6|1252.1|1252.7|1252.2|1252.4|1251.9|336
1753816200000|2025-07-29 19:10:00|1252.7|1252.2|1252.9|1252.4|1252.9|1252.4|1252.5|1252|244
1753816500000|2025-07-29 19:15:00|1252.8|1252.3|1252.8|1252.3|1252.8|1252.3|1252.5|1252|232
1753816800000|2025-07-29 19:20:00|1252.9|1252.4|1252.5|1252|1252.9|1252.4|1252.4|1251.9|212
1753817100000|2025-07-29 19:25:00|1252.4|1251.9|1252.2|1251.7|1252.6|1252.1|1252.2|1251.7|155
1753817400000|2025-07-29 19:30:00|1252.1|1251.6|1251.9|1251.4|1252.5|1252|1251.9|1251.4|473
1753817700000|2025-07-29 19:35:00|1251.8|1251.3|1251.2|1250.7|1251.9|1251.4|1251.1|1250.6|462
1753818000000|2025-07-29 19:40:00|1251.3|1250.8|1251.6|1251.1|1251.7|1251.2|1251.2|1250.7|663
1753818300000|2025-07-29 19:45:00|1251.7|1251.2|1251.9|1251.4|1252.1|1251.6|1251.7|1251.2|748
1753818600000|2025-07-29 19:50:00|1252|1251.5|1252.8|1252.3|1253|1252.5|1251.9|1251.4|1420
1753818900000|2025-07-29 19:55:00|1252.7|1252.2|1251.7|1251.2|1252.9|1252.4|1251.4|1250.9|13089
1753819200000|2025-07-29 20:00:00|1252.3|1250.3|1252.7|1250.7|1253.1|1251.1|1252.3|1250.3|631
1753819500000|2025-07-29 20:05:00|1252.6|1250.6|1252.8|1250.8|1253|1251|1252.6|1250.6|124
1753819800000|2025-07-29 20:10:00|1253|1251|1253|1251|1253.2|1251.2|1252.9|1250.9|239
1753820100000|2025-07-29 20:15:00|1252.8|1250.8|1253|1251|1253|1251|1252.7|1250.7|21
1753820400000|2025-07-29 20:20:00|1252.8|1250.8|1252.8|1250.8|1252.8|1250.8|1252.8|1250.8|5
1753821000000|2025-07-29 20:30:00|1253|1251|1253|1251|1253|1251|1253|1251|5
1753821300000|2025-07-29 20:35:00|1253.2|1251.2|1253.2|1251.2|1253.2|1251.2|1253.2|1251.2|11
1753821600000|2025-07-29 20:40:00|1253.3|1251.3|1253.1|1251.1|1253.3|1251.3|1253.1|1251.1|17
1753821900000|2025-07-29 20:45:00|1253.4|1251.4|1253.4|1251.4|1253.4|1251.4|1253.4|1251.4|2
1753822200000|2025-07-29 20:50:00|1253.3|1251.3|1253.3|1251.3|1253.3|1251.3|1253.3|1251.3|9
1753822500000|2025-07-29 20:55:00|1253.4|1251.4|1253.2|1251.2|1253.6|1251.6|1253.2|1251.2|41
1753822800000|2025-07-29 21:00:00|1253.6|1251.6|1253.6|1251.6|1253.6|1251.6|1253.6|1251.6|4
1753826100000|2025-07-29 21:55:00|1248.4|1246.4|1248.4|1246.4|1248.4|1246.4|1248.4|1246.4|5
1753826400000|2025-07-29 22:00:00|1253.4|1251.4|1254|1252|1254|1252|1253.2|1251.2|0
1753826700000|2025-07-29 22:05:00|1253.9|1251.9|1253.7|1251.7|1254.1|1252.1|1253.6|1251.6|0
1753827000000|2025-07-29 22:10:00|1253.8|1251.8|1253.6|1251.6|1253.8|1251.8|1253.5|1251.5|0
1753827300000|2025-07-29 22:15:00|1253.7|1251.7|1253.7|1251.7|1253.9|1251.9|1253.6|1251.6|0
1753827600000|2025-07-29 22:20:00|1253.8|1251.8|1253.7|1251.7|1253.8|1251.8|1253.6|1251.6|0
1753827900000|2025-07-29 22:25:00|1253.6|1251.6|1253.6|1251.6|1253.6|1251.6|1253.5|1251.5|0
1753828200000|2025-07-29 22:30:00|1253.7|1251.7|1253.6|1251.6|1253.8|1251.8|1253.6|1251.6|0
1753828500000|2025-07-29 22:35:00|1253.5|1251.5|1253.6|1251.6|1253.7|1251.7|1253.5|1251.5|0
1753828800000|2025-07-29 22:40:00|1253.7|1251.7|1253.8|1251.8|1253.8|1251.8|1253.6|1251.6|0
1753829100000|2025-07-29 22:45:00|1253.9|1251.9|1253.9|1251.9|1253.9|1251.9|1253.8|1251.8|0
1753829400000|2025-07-29 22:50:00|1254|1252|1254|1252|1254.1|1252.1|1253.9|1251.9|0
1753829700000|2025-07-29 22:55:00|1254.1|1252.1|1254|1252|1254.2|1252.2|1254|1252|0
1753830000000|2025-07-29 23:00:00|1254.1|1252.1|1253.8|1251.8|1254.1|1252.1|1253.8|1251.8|0
1753830300000|2025-07-29 23:05:00|1253.9|1251.9|1254.1|1252.1|1254.1|1252.1|1253.9|1251.9|0
1753830600000|2025-07-29 23:10:00|1254|1252|1254|1252|1254|1252|1253.8|1251.8|0
1753830900000|2025-07-29 23:15:00|1253.9|1251.9|1254|1252|1254.1|1252.1|1253.9|1251.9|0
1753831200000|2025-07-29 23:20:00|1254.1|1252.1|1254.1|1252.1|1254.1|1252.1|1254|1252|0
1753831500000|2025-07-29 23:25:00|1254|1252|1254.1|1252.1|1254.1|1252.1|1254|1252|0
1753831800000|2025-07-29 23:30:00|1254.2|1252.2|1254.5|1252.5|1254.5|1252.5|1254.1|1252.1|0
1753832100000|2025-07-29 23:35:00|1254.6|1252.6|1254.5|1252.5|1254.6|1252.6|1254.5|1252.5|0
1753832400000|2025-07-29 23:40:00|1254.4|1252.4|1254.4|1252.4|1254.5|1252.5|1254.4|1252.4|0
1753832700000|2025-07-29 23:45:00|1254.3|1252.3|1254.1|1252.1|1254.4|1252.4|1254|1252|0
1753833000000|2025-07-29 23:50:00|1254.2|1252.2|1254|1252|1254.2|1252.2|1253.9|1251.9|0
1753833300000|2025-07-29 23:55:00|1253.9|1251.9|1254.3|1252.3|1254.3|1252.3|1253.9|1251.9|0
1753833600000|2025-07-30 00:00:00|1255.2|1253.2|1253.8|1251.8|1255.2|1253.2|1253.6|1251.6|216
1753833900000|2025-07-30 00:05:00|1254.2|1252.2|1254.4|1252.4|1254.4|1252.4|1254|1252|79
1753834200000|2025-07-30 00:10:00|1254.1|1252.1|1254|1252|1254.2|1252.2|1253.4|1251.4|57
1753834500000|2025-07-30 00:15:00|1253.9|1251.9|1254|1252|1254|1252|1253.6|1251.6|7
1753834800000|2025-07-30 00:20:00|1253.9|1251.9|1253.7|1251.7|1254.2|1252.2|1253.7|1251.7|34
1753835100000|2025-07-30 00:25:00|1254|1252|1254.2|1252.2|1254.2|1252.2|1253.9|1251.9|7
1753835400000|2025-07-30 00:30:00|1254.3|1252.3|1254.6|1252.6|1254.8|1252.8|1254.3|1252.3|7
1753835700000|2025-07-30 00:35:00|1254.7|1252.7|1255.1|1253.1|1255.4|1253.4|1254.7|1252.7|13
1753836000000|2025-07-30 00:40:00|1254.9|1252.9|1254.9|1252.9|1254.9|1252.9|1254.9|1252.9|1
1753836300000|2025-07-30 00:45:00|1255.3|1253.3|1255.8|1253.8|1255.8|1253.8|1255.1|1253.1|45
1753836600000|2025-07-30 00:50:00|1255.7|1253.7|1255.7|1253.7|1256.1|1254.1|1255.6|1253.6|10
1753836900000|2025-07-30 00:55:00|1256|1254|1256.5|1254.5|1256.5|1254.5|1256|1254|8
1753837200000|2025-07-30 01:00:00|1256.6|1254.6|1257.2|1255.2|1258|1256|1256.6|1254.6|325
1753837500000|2025-07-30 01:05:00|1256.9|1254.9|1257.2|1255.2|1257.4|1255.4|1256.9|1254.9|20
1753837800000|2025-07-30 01:10:00|1256.9|1254.9|1256.7|1254.7|1256.9|1254.9|1256.7|1254.7|18
1753838100000|2025-07-30 01:15:00|1257|1255|1255.7|1253.7|1257|1255|1255.6|1253.6|74
1753838400000|2025-07-30 01:20:00|1255.4|1253.4|1254.3|1252.3|1255.4|1253.4|1254.3|1252.3|14
1753838700000|2025-07-30 01:25:00|1254|1252|1253.3|1251.3|1254.1|1252.1|1253.2|1251.2|61
1753839000000|2025-07-30 01:30:00|1253.1|1251.1|1255|1253|1255.1|1253.1|1251.7|1249.7|368
1753839300000|2025-07-30 01:35:00|1255.2|1253.2|1257.6|1255.6|1257.8|1255.8|1255.2|1253.2|39
1753839600000|2025-07-30 01:40:00|1257.9|1255.9|1258|1256|1258.5|1256.5|1257.7|1255.7|24
1753839900000|2025-07-30 01:45:00|1258.1|1256.1|1258.5|1256.5|1259.1|1257.1|1258.1|1256.1|43
1753840200000|2025-07-30 01:50:00|1258.7|1256.7|1258.5|1256.5|1258.9|1256.9|1257.7|1255.7|23
1753840500000|2025-07-30 01:55:00|1258.4|1256.4|1258.3|1256.3|1258.4|1256.4|1258.3|1256.3|2
1753840800000|2025-07-30 02:00:00|1258.5|1256.5|1258.8|1256.8|1259.1|1257.1|1258.4|1256.4|27
1753841100000|2025-07-30 02:05:00|1259.3|1257.3|1259.4|1257.4|1259.4|1257.4|1259.3|1257.3|11
1753841400000|2025-07-30 02:10:00|1260.2|1258.2|1259.2|1257.2|1260.2|1258.2|1259.2|1257.2|12
1753841700000|2025-07-30 02:15:00|1259.3|1257.3|1259.8|1257.8|1260.1|1258.1|1259.2|1257.2|14
1753842000000|2025-07-30 02:20:00|1259.9|1257.9|1259.2|1257.2|1260.1|1258.1|1259.2|1257.2|6
1753842300000|2025-07-30 02:25:00|1259.3|1257.3|1258.6|1256.6|1259.3|1257.3|1258.6|1256.6|9
1753842600000|2025-07-30 02:30:00|1258.8|1256.8|1258.7|1256.7|1258.9|1256.9|1258.6|1256.6|17
1753842900000|2025-07-30 02:35:00|1258.8|1256.8|1258.8|1256.8|1259.2|1257.2|1258.6|1256.6|25
1753843200000|2025-07-30 02:40:00|1258.9|1256.9|1259.3|1257.3|1260|1258|1258.9|1256.9|35
1753843500000|2025-07-30 02:45:00|1259.6|1257.6|1260.7|1258.7|1260.8|1258.8|1259.5|1257.5|50
1753843800000|2025-07-30 02:50:00|1260.6|1258.6|1260.5|1258.5|1261|1259|1260.5|1258.5|59
1753844100000|2025-07-30 02:55:00|1260.7|1258.7|1260|1258|1260.7|1258.7|1260|1258|31
1753844400000|2025-07-30 03:00:00|1260.1|1258.1|1261.1|1259.1|1261.2|1259.2|1260.1|1258.1|26
1753844700000|2025-07-30 03:05:00|1260.9|1258.9|1261.2|1259.2|1261.3|1259.3|1260.8|1258.8|12
1753845000000|2025-07-30 03:10:00|1261|1259|1260.8|1258.8|1261.2|1259.2|1260.8|1258.8|14
1753845300000|2025-07-30 03:15:00|1260.5|1258.5|1259.8|1257.8|1260.5|1258.5|1259.8|1257.8|13
1753845600000|2025-07-30 03:20:00|1259.7|1257.7|1259.7|1257.7|1260.2|1258.2|1259.6|1257.6|29
1753845900000|2025-07-30 03:25:00|1260|1258|1260.1|1258.1|1260.4|1258.4|1259.9|1257.9|8
1753846200000|2025-07-30 03:30:00|1260.5|1258.5|1260.7|1258.7|1260.7|1258.7|1260.3|1258.3|14
1753846500000|2025-07-30 03:35:00|1260.6|1258.6|1260.6|1258.6|1260.8|1258.8|1260.4|1258.4|15
1753846800000|2025-07-30 03:40:00|1260.8|1258.8|1260.4|1258.4|1260.8|1258.8|1260.4|1258.4|9
1753847100000|2025-07-30 03:45:00|1260.2|1258.2|1259.8|1257.8|1260.2|1258.2|1259.8|1257.8|21
1753847400000|2025-07-30 03:50:00|1259.9|1257.9|1259.4|1257.4|1259.9|1257.9|1259.4|1257.4|7
1753847700000|2025-07-30 03:55:00|1259.3|1257.3|1259.6|1257.6|1259.6|1257.6|1259.2|1257.2|12
1753848000000|2025-07-30 04:00:00|1259.5|1257.5|1259.6|1257.6|1260|1258|1259.4|1257.4|22
1753848300000|2025-07-30 04:05:00|1259.7|1257.7|1259.9|1257.9|1259.9|1257.9|1259.6|1257.6|4
1753848600000|2025-07-30 04:10:00|1259.8|1257.8|1260.2|1258.2|1260.2|1258.2|1259.8|1257.8|29
1753848900000|2025-07-30 04:15:00|1260.3|1258.3|1259.8|1257.8|1260.3|1258.3|1259.8|1257.8|13
1753849200000|2025-07-30 04:20:00|1259.9|1257.9|1259.9|1257.9|1259.9|1257.9|1259.7|1257.7|20
1753849500000|2025-07-30 04:25:00|1260|1258|1260.6|1258.6|1260.8|1258.8|1260|1258|42
1753849800000|2025-07-30 04:30:00|1260.5|1258.5|1260.4|1258.4|1260.6|1258.6|1260.4|1258.4|19
1753850100000|2025-07-30 04:35:00|1260.5|1258.5|1260.3|1258.3|1260.5|1258.5|1260.3|1258.3|12
1753850400000|2025-07-30 04:40:00|1260.2|1258.2|1260.4|1258.4|1260.4|1258.4|1260.2|1258.2|6
1753850700000|2025-07-30 04:45:00|1260.3|1258.3|1260.1|1258.1|1260.3|1258.3|1260|1258|8
1753851000000|2025-07-30 04:50:00|1260.2|1258.2|1259.9|1257.9|1260.3|1258.3|1259.9|1257.9|10
1753851300000|2025-07-30 04:55:00|1259.7|1257.7|1259.7|1257.7|1259.8|1257.8|1259.7|1257.7|8
1753851600000|2025-07-30 05:00:00|1259.6|1257.6|1259.5|1257.5|1260|1258|1259.2|1257.2|27
1753851900000|2025-07-30 05:05:00|1259.3|1257.3|1258.4|1256.4|1259.7|1257.7|1258.4|1256.4|32
1753852200000|2025-07-30 05:10:00|1258.7|1256.7|1257.8|1255.8|1258.7|1256.7|1257.6|1255.6|34
1753852500000|2025-07-30 05:15:00|1257.7|1255.7|1258|1256|1258.2|1256.2|1257.6|1255.6|9
1753852800000|2025-07-30 05:20:00|1257.9|1255.9|1258.6|1256.6|1258.6|1256.6|1257.9|1255.9|11
1753853100000|2025-07-30 05:25:00|1258.9|1256.9|1259.1|1257.1|1259.6|1257.6|1258.9|1256.9|19
1753853400000|2025-07-30 05:30:00|1259.4|1257.4|1260.1|1258.1|1260.5|1258.5|1259.4|1257.4|68
1753853700000|2025-07-30 05:35:00|1260.4|1258.4|1259.3|1257.3|1260.4|1258.4|1259.3|1257.3|21
1753854000000|2025-07-30 05:40:00|1259.6|1257.6|1258.6|1256.6|1259.6|1257.6|1258.1|1256.1|12
1753854300000|2025-07-30 05:45:00|1258.5|1256.5|1257.4|1255.4|1258.5|1256.5|1257.2|1255.2|76
1753854600000|2025-07-30 05:50:00|1257.2|1255.2|1256.7|1254.7|1257.2|1255.2|1256.6|1254.6|18
1753854900000|2025-07-30 05:55:00|1256.3|1254.3|1255.9|1253.9|1256.3|1254.3|1255.1|1253.1|126
1753855200000|2025-07-30 06:00:00|1255.6|1253.6|1254|1252|1255.6|1253.6|1254|1252|346
1753855500000|2025-07-30 06:05:00|1253.7|1251.7|1254.3|1252.3|1254.9|1252.9|1253.6|1251.6|97
1753855800000|2025-07-30 06:10:00|1254.2|1252.2|1255|1253|1255.4|1253.4|1254.2|1252.2|88
1753856100000|2025-07-30 06:15:00|1255.3|1253.3|1255.6|1253.6|1256.3|1254.3|1255.3|1253.3|82
1753856400000|2025-07-30 06:20:00|1255.7|1253.7|1255.8|1253.8|1256.3|1254.3|1255.6|1253.6|108
1753856700000|2025-07-30 06:25:00|1256.1|1254.1|1256.2|1254.2|1256.6|1254.6|1255.9|1253.9|66
1753857000000|2025-07-30 06:30:00|1255.9|1253.9|1256.1|1254.1|1256.7|1254.7|1255.8|1253.8|91
1753857300000|2025-07-30 06:35:00|1256.2|1254.2|1255.9|1253.9|1256.2|1254.2|1255.8|1253.8|72
1753857600000|2025-07-30 06:40:00|1256|1254|1255.5|1253.5|1256.2|1254.2|1255.5|1253.5|61
1753857900000|2025-07-30 06:45:00|1255.4|1253.4|1255.1|1253.1|1255.6|1253.6|1255.1|1253.1|85
1753858200000|2025-07-30 06:50:00|1255.2|1253.2|1254.9|1252.9|1255.3|1253.3|1254.8|1252.8|122
1753858500000|2025-07-30 06:55:00|1255|1253|1255.3|1253.3|1255.6|1253.6|1254.8|1252.8|159
1753858800000|2025-07-30 07:00:00|1255|1253|1254.6|1252.6|1255.3|1253.3|1254.5|1252.5|174
1753859100000|2025-07-30 07:05:00|1254.8|1252.8|1255.2|1253.2|1255.6|1253.6|1254.7|1252.7|160
1753859400000|2025-07-30 07:10:00|1255.3|1253.3|1255|1253|1255.6|1253.6|1255|1253|154
1753859700000|2025-07-30 07:15:00|1255.2|1253.2|1255.4|1253.4|1256.1|1254.1|1255|1253|340
1753860000000|2025-07-30 07:20:00|1255.5|1253.5|1255.9|1253.9|1256.1|1254.1|1255.4|1253.4|106
1753860300000|2025-07-30 07:25:00|1256|1254|1256|1254|1256|1254|1255.6|1253.6|160
1753860600000|2025-07-30 07:30:00|1255.9|1253.9|1256|1254|1256.4|1254.4|1255.8|1253.8|132
1753860900000|2025-07-30 07:35:00|1256.1|1254.1|1255.3|1253.3|1256.1|1254.1|1255.2|1253.2|273
1753861200000|2025-07-30 07:40:00|1255.4|1253.4|1254.9|1252.9|1255.6|1253.6|1254.7|1252.7|222
1753861500000|2025-07-30 07:45:00|1255|1253|1254.7|1252.7|1255.2|1253.2|1254.7|1252.7|184
1753861800000|2025-07-30 07:50:00|1254.8|1252.8|1254.5|1252.5|1254.9|1252.9|1254.4|1252.4|169
1753862100000|2025-07-30 07:55:00|1254.6|1252.6|1254.4|1252.4|1254.6|1252.6|1254.2|1252.2|184
1753862400000|2025-07-30 08:00:00|1254.6|1252.6|1255|1253|1255.3|1253.3|1254.4|1252.4|234
1753862700000|2025-07-30 08:05:00|1254.9|1252.9|1254.4|1252.4|1254.9|1252.9|1254.3|1252.3|180
1753863000000|2025-07-30 08:10:00|1254.5|1252.5|1254.8|1252.8|1255.1|1253.1|1254.3|1252.3|119
1753863300000|2025-07-30 08:15:00|1254.7|1252.7|1254.6|1252.6|1255|1253|1254.5|1252.5|162
1753863600000|2025-07-30 08:20:00|1254.7|1252.7|1254.5|1252.5|1254.7|1252.7|1254|1252|134
1753863900000|2025-07-30 08:25:00|1254.6|1252.6|1254.3|1252.3|1254.7|1252.7|1254.3|1252.3|101
1753864200000|2025-07-30 08:30:00|1254.4|1252.4|1254.6|1252.6|1254.7|1252.7|1254.2|1252.2|138
1753864500000|2025-07-30 08:35:00|1254.7|1252.7|1254.7|1252.7|1255|1253|1254.6|1252.6|99
1753864800000|2025-07-30 08:40:00|1254.8|1252.8|1254.7|1252.7|1255|1253|1254.6|1252.6|101
1753865100000|2025-07-30 08:45:00|1254.8|1252.8|1255.1|1253.1|1255.1|1253.1|1254.7|1252.7|76
1753865400000|2025-07-30 08:50:00|1254.9|1252.9|1255|1253|1255.3|1253.3|1254.9|1252.9|80
1753865700000|2025-07-30 08:55:00|1255.1|1253.1|1255.3|1253.3|1255.4|1253.4|1255|1253|77
1753866000000|2025-07-30 09:00:00|1255.4|1253.4|1255.6|1253.6|1255.6|1253.6|1255.2|1253.2|118
1753866300000|2025-07-30 09:05:00|1255.5|1253.5|1255.7|1253.7|1255.8|1253.8|1255.4|1253.4|63
1753866600000|2025-07-30 09:10:00|1255.6|1253.6|1255.4|1253.4|1255.6|1253.6|1255.2|1253.2|97
1753866900000|2025-07-30 09:15:00|1255.5|1253.5|1255.3|1253.3|1255.7|1253.7|1255.1|1253.1|164
1753867200000|2025-07-30 09:20:00|1255.2|1253.2|1255.1|1253.1|1255.4|1253.4|1254.9|1252.9|75
1753867500000|2025-07-30 09:25:00|1255|1253|1254.9|1252.9|1255.3|1253.3|1254.9|1252.9|53
1753867800000|2025-07-30 09:30:00|1254.8|1252.8|1254.4|1252.4|1255|1253|1254.3|1252.3|99
1753868100000|2025-07-30 09:35:00|1254.3|1252.3|1254.1|1252.1|1254.4|1252.4|1253.9|1251.9|137
1753868400000|2025-07-30 09:40:00|1254|1252|1254.2|1252.2|1254.4|1252.4|1254|1252|114
1753868700000|2025-07-30 09:45:00|1254.1|1252.1|1254.4|1252.4|1254.4|1252.4|1254.1|1252.1|269
1753869000000|2025-07-30 09:50:00|1254.3|1252.3|1254.3|1252.3|1254.4|1252.4|1254|1252|170
1753869300000|2025-07-30 09:55:00|1254.5|1252.5|1254.7|1252.7|1254.9|1252.9|1254.4|1252.4|138
1753869600000|2025-07-30 10:00:00|1254.8|1252.8|1254.8|1252.8|1254.9|1252.9|1254.6|1252.6|141
1753869900000|2025-07-30 10:05:00|1254.7|1252.7|1254.6|1252.6|1254.8|1252.8|1254.5|1252.5|139
1753870200000|2025-07-30 10:10:00|1254.5|1252.5|1254.8|1252.8|1254.8|1252.8|1254.5|1252.5|106
1753870500000|2025-07-30 10:15:00|1254.9|1252.9|1254.8|1252.8|1255.1|1253.1|1254.8|1252.8|150
1753870800000|2025-07-30 10:20:00|1254.9|1252.9|1254.6|1252.6|1254.9|1252.9|1254.6|1252.6|80
1753871100000|2025-07-30 10:25:00|1254.7|1252.7|1254.6|1252.6|1254.7|1252.7|1254.5|1252.5|83
1753871400000|2025-07-30 10:30:00|1254.5|1252.5|1254.7|1252.7|1254.7|1252.7|1254.4|1252.4|102
1753871700000|2025-07-30 10:35:00|1254.5|1252.5|1254.3|1252.3|1254.7|1252.7|1254.1|1252.1|237
1753872000000|2025-07-30 10:40:00|1254.4|1252.4|1254.6|1252.6|1254.7|1252.7|1254.4|1252.4|52
1753872300000|2025-07-30 10:45:00|1254.7|1252.7|1254.6|1252.6|1254.8|1252.8|1254.5|1252.5|57
1753872600000|2025-07-30 10:50:00|1254.5|1252.5|1254.6|1252.6|1254.6|1252.6|1254.4|1252.4|141
1753872900000|2025-07-30 10:55:00|1254.7|1252.7|1254.8|1252.8|1254.9|1252.9|1254.5|1252.5|73
1753873200000|2025-07-30 11:00:00|1254.7|1252.7|1254.9|1252.9|1255|1253|1254.7|1252.7|149
1753873500000|2025-07-30 11:05:00|1254.8|1252.8|1254.8|1252.8|1255|1253|1254.7|1252.7|46
1753873800000|2025-07-30 11:10:00|1254.9|1252.9|1254.9|1252.9|1255.2|1253.2|1254.8|1252.8|48
1753874100000|2025-07-30 11:15:00|1254.8|1252.8|1255.2|1253.2|1255.2|1253.2|1254.8|1252.8|55
1753874400000|2025-07-30 11:20:00|1255.3|1253.3|1255.2|1253.2|1255.3|1253.3|1255.1|1253.1|58
1753874700000|2025-07-30 11:25:00|1255.1|1253.1|1254.9|1252.9|1255.2|1253.2|1254.9|1252.9|120
1753875000000|2025-07-30 11:30:00|1254.8|1252.8|1254.5|1252.5|1254.9|1252.9|1254.4|1252.4|198
1753875300000|2025-07-30 11:35:00|1254.6|1252.6|1254.5|1252.5|1254.9|1252.9|1254.5|1252.5|105
1753875600000|2025-07-30 11:40:00|1254.4|1252.4|1254.3|1252.3|1254.6|1252.6|1254.1|1252.1|80
1753875900000|2025-07-30 11:45:00|1254.4|1252.4|1254.8|1252.8|1254.9|1252.9|1254.4|1252.4|148
1753876200000|2025-07-30 11:50:00|1254.9|1252.9|1254.7|1252.7|1254.9|1252.9|1254.7|1252.7|121
1753876500000|2025-07-30 11:55:00|1254.6|1252.6|1255|1253|1255|1253|1254.6|1252.6|55
1753876800000|2025-07-30 12:00:00|1254.9|1252.9|1254.7|1252.7|1255|1253|1254.7|1252.7|69
1753877100000|2025-07-30 12:05:00|1254.8|1252.8|1253.7|1251.7|1255|1253|1253.7|1251.7|197
1753877400000|2025-07-30 12:10:00|1253.6|1251.6|1251.9|1249.9|1253.8|1251.8|1251.9|1249.9|896
1753877700000|2025-07-30 12:15:00|1251.8|1249.8|1250.8|1248.8|1251.9|1249.9|1250.4|1248.4|996
1753878000000|2025-07-30 12:20:00|1250.7|1248.7|1250.7|1248.7|1250.9|1248.9|1250.3|1248.3|348
1753878300000|2025-07-30 12:25:00|1250.8|1248.8|1250.7|1248.7|1250.8|1248.8|1250.5|1248.5|153
1753878600000|2025-07-30 12:30:00|1250.9|1248.9|1248.9|1246.9|1250.9|1248.9|1248.5|1246.5|685
1753878900000|2025-07-30 12:35:00|1249|1247|1249.3|1247.3|1249.3|1247.3|1248|1246|167
1753879200000|2025-07-30 12:40:00|1249.4|1247.4|1249.5|1247.5|1249.5|1247.5|1248.8|1246.8|143
1753879500000|2025-07-30 12:45:00|1249.4|1247.4|1249.8|1247.8|1250|1248|1249|1247|152
1753879800000|2025-07-30 12:50:00|1249.7|1247.7|1249.4|1247.4|1250.1|1248.1|1249.3|1247.3|148
1753880100000|2025-07-30 12:55:00|1249.5|1247.5|1248.8|1246.8|1249.7|1247.7|1248.6|1246.6|171
1753880400000|2025-07-30 13:00:00|1248.7|1246.7|1248.5|1246.5|1249.1|1247.1|1248.3|1246.3|147
1753880700000|2025-07-30 13:05:00|1248.4|1246.4|1248.1|1246.1|1248.7|1246.7|1248|1246|230
1753881000000|2025-07-30 13:10:00|1248|1246|1247.9|1245.9|1248.3|1246.3|1247.5|1245.5|595
1753881300000|2025-07-30 13:15:00|1247.8|1245.8|1248.9|1246.9|1248.9|1246.9|1247.7|1245.7|455
1753881600000|2025-07-30 13:20:00|1249|1247|1248.4|1246.4|1249|1247|1248.2|1246.2|261
1753881900000|2025-07-30 13:25:00|1248.5|1246.5|1248.1|1246.1|1248.6|1246.6|1248.1|1246.1|294
1753882200000|2025-07-30 13:30:00|1247.4|1246.9|1249.1|1248.6|1249.1|1248.6|1246|1245.5|4031
1753882500000|2025-07-30 13:35:00|1249.2|1248.7|1250|1249.5|1250.1|1249.6|1249.2|1248.7|2565
1753882800000|2025-07-30 13:40:00|1249.9|1249.4|1249.2|1248.7|1250|1249.5|1248.9|1248.4|790
1753883100000|2025-07-30 13:45:00|1249.1|1248.6|1247.9|1247.4|1249.6|1249.1|1247.5|1247|894
1753883400000|2025-07-30 13:50:00|1248|1247.5|1247.3|1246.8|1248|1247.5|1246.6|1246.1|557
1753883700000|2025-07-30 13:55:00|1247.2|1246.7|1248.2|1247.7|1248.3|1247.8|1247|1246.5|312
1753884000000|2025-07-30 14:00:00|1248.1|1247.6|1248.1|1247.6|1249.1|1248.6|1248|1247.5|720
1753884300000|2025-07-30 14:05:00|1248.2|1247.7|1248.9|1248.4|1249.2|1248.7|1248.2|1247.7|404
1753884600000|2025-07-30 14:10:00|1248.8|1248.3|1248.8|1248.3|1249.5|1249|1248.8|1248.3|393
1753884900000|2025-07-30 14:15:00|1248.9|1248.4|1248.9|1248.4|1249.3|1248.8|1248.5|1248|536
1753885200000|2025-07-30 14:20:00|1249|1248.5|1248.1|1247.6|1249.1|1248.6|1248.1|1247.6|1148
1753885500000|2025-07-30 14:25:00|1248|1247.5|1247.9|1247.4|1248|1247.5|1247.5|1247|519
1753885800000|2025-07-30 14:30:00|1248|1247.5|1248.2|1247.7|1248.6|1248.1|1247.9|1247.4|560
1753886100000|2025-07-30 14:35:00|1248.1|1247.6|1248.5|1248|1249|1248.5|1248.1|1247.6|280
1753886400000|2025-07-30 14:40:00|1248.4|1247.9|1248.8|1248.3|1249|1248.5|1248.4|1247.9|291
1753886700000|2025-07-30 14:45:00|1248.9|1248.4|1249.1|1248.6|1249.7|1249.2|1248.8|1248.3|667
1753887000000|2025-07-30 14:50:00|1249|1248.5|1248.6|1248.1|1249|1248.5|1248.3|1247.8|532
1753887300000|2025-07-30 14:55:00|1248.5|1248|1247.9|1247.4|1248.7|1248.2|1247.4|1246.9|810
1753887600000|2025-07-30 15:00:00|1247.7|1247.2|1247.3|1246.8|1248.2|1247.7|1247.3|1246.8|349
1753887900000|2025-07-30 15:05:00|1247.4|1246.9|1246.8|1246.3|1247.4|1246.9|1246.8|1246.3|530
1753888200000|2025-07-30 15:10:00|1246.9|1246.4|1246.7|1246.2|1247.2|1246.7|1246.4|1245.9|791
1753888500000|2025-07-30 15:15:00|1246.6|1246.1|1246.5|1246|1246.7|1246.2|1246.4|1245.9|310
1753888800000|2025-07-30 15:20:00|1246.6|1246.1|1247.1|1246.6|1247.2|1246.7|1246.2|1245.7|296
1753889100000|2025-07-30 15:25:00|1247|1246.5|1246.5|1246|1247.2|1246.7|1246.4|1245.9|513
1753889400000|2025-07-30 15:30:00|1246.6|1246.1|1246.3|1245.8|1247.1|1246.6|1246|1245.5|702
1753889700000|2025-07-30 15:35:00|1246.2|1245.7|1246.9|1246.4|1246.9|1246.4|1246.2|1245.7|906
1753890000000|2025-07-30 15:40:00|1247|1246.5|1247.4|1246.9|1247.5|1247|1247|1246.5|236
1753890300000|2025-07-30 15:45:00|1247.3|1246.8|1246.8|1246.3|1247.3|1246.8|1246.8|1246.3|582
1753890600000|2025-07-30 15:50:00|1246.7|1246.2|1246.9|1246.4|1247|1246.5|1246.6|1246.1|194
1753890900000|2025-07-30 15:55:00|1247|1246.5|1247.6|1247.1|1247.6|1247.1|1246.9|1246.4|344
1753891200000|2025-07-30 16:00:00|1247.7|1247.2|1247.2|1246.7|1247.8|1247.3|1246.9|1246.4|382
1753891500000|2025-07-30 16:05:00|1247.3|1246.8|1247.1|1246.6|1247.6|1247.1|1246.9|1246.4|265
1753891800000|2025-07-30 16:10:00|1247.2|1246.7|1247.5|1247|1247.6|1247.1|1247|1246.5|295
1753892100000|2025-07-30 16:15:00|1247.4|1246.9|1248|1247.5|1248|1247.5|1247.4|1246.9|253
1753892400000|2025-07-30 16:20:00|1248.1|1247.6|1248.3|1247.8|1248.3|1247.8|1248|1247.5|556
1753892700000|2025-07-30 16:25:00|1248.2|1247.7|1248.3|1247.8|1248.4|1247.9|1248.1|1247.6|485
1753893000000|2025-07-30 16:30:00|1248.2|1247.7|1248|1247.5|1248.3|1247.8|1247.9|1247.4|293
1753893300000|2025-07-30 16:35:00|1248.1|1247.6|1247.9|1247.4|1248.1|1247.6|1247.5|1247|219
1753893600000|2025-07-30 16:40:00|1248|1247.5|1248.2|1247.7|1248.4|1247.9|1247.6|1247.1|233
1753893900000|2025-07-30 16:45:00|1248.1|1247.6|1248.6|1248.1|1248.6|1248.1|1248.1|1247.6|175
1753894200000|2025-07-30 16:50:00|1248.5|1248|1248.7|1248.2|1249.1|1248.6|1248.5|1248|282
1753894500000|2025-07-30 16:55:00|1248.8|1248.3|1248.7|1248.2|1248.8|1248.3|1248.4|1247.9|315
1753894800000|2025-07-30 17:00:00|1248.8|1248.3|1249|1248.5|1249.1|1248.6|1248.8|1248.3|183
1753895100000|2025-07-30 17:05:00|1249.1|1248.6|1248.9|1248.4|1249.4|1248.9|1248.9|1248.4|224
1753895400000|2025-07-30 17:10:00|1248.8|1248.3|1248.7|1248.2|1249.2|1248.7|1248.7|1248.2|320
1753895700000|2025-07-30 17:15:00|1248.6|1248.1|1248.6|1248.1|1248.8|1248.3|1248.4|1247.9|198
1753896000000|2025-07-30 17:20:00|1248.5|1248|1248.4|1247.9|1248.6|1248.1|1248.3|1247.8|118
1753896300000|2025-07-30 17:25:00|1248.3|1247.8|1248.4|1247.9|1248.6|1248.1|1248.2|1247.7|92
1753896600000|2025-07-30 17:30:00|1248.5|1248|1248.7|1248.2|1248.7|1248.2|1248.3|1247.8|138
1753896900000|2025-07-30 17:35:00|1248.6|1248.1|1248.9|1248.4|1248.9|1248.4|1248.6|1248.1|211
1753897200000|2025-07-30 17:40:00|1248.8|1248.3|1248.9|1248.4|1249.2|1248.7|1248.8|1248.3|177
1753897500000|2025-07-30 17:45:00|1248.8|1248.3|1249|1248.5|1249.1|1248.6|1248.6|1248.1|145
1753897800000|2025-07-30 17:50:00|1248.9|1248.4|1249.4|1248.9|1249.5|1249|1248.9|1248.4|342
1753898100000|2025-07-30 17:55:00|1249.5|1249|1249.5|1249|1249.7|1249.2|1249.3|1248.8|299
1753898400000|2025-07-30 18:00:00|1249.4|1248.9|1249.2|1248.7|1251|1250.5|1248.1|1247.6|802
1753898700000|2025-07-30 18:05:00|1249.3|1248.8|1249.4|1248.9|1249.5|1249|1248.5|1248|187
1753899000000|2025-07-30 18:10:00|1249.3|1248.8|1248.3|1247.8|1249.9|1249.4|1248.2|1247.7|326
1753899300000|2025-07-30 18:15:00|1248.2|1247.7|1248.5|1248|1248.7|1248.2|1248|1247.5|152
1753899600000|2025-07-30 18:20:00|1248.3|1247.8|1248.1|1247.6|1248.8|1248.3|1247.9|1247.4|230
1753899900000|2025-07-30 18:25:00|1248.2|1247.7|1248.5|1248|1248.7|1248.2|1247.9|1247.4|652
1753900200000|2025-07-30 18:30:00|1248.4|1247.9|1248.8|1248.3|1249.7|1249.2|1247.8|1247.3|1335
1753900500000|2025-07-30 18:35:00|1248.7|1248.2|1247.3|1246.8|1250.2|1249.7|1246.8|1246.3|1511
1753900800000|2025-07-30 18:40:00|1247.1|1246.6|1248.6|1248.1|1249.1|1248.6|1246.7|1246.2|655
1753901100000|2025-07-30 18:45:00|1248.7|1248.2|1247.2|1246.7|1249.1|1248.6|1247.2|1246.7|604
1753901400000|2025-07-30 18:50:00|1247|1246.5|1245.6|1245.1|1247|1246.5|1244.9|1244.4|627
1753901700000|2025-07-30 18:55:00|1245.5|1245|1243.2|1242.7|1246.2|1245.7|1242.9|1242.4|1115
1753902000000|2025-07-30 19:00:00|1243.1|1242.6|1242.1|1241.6|1243.5|1243|1242.1|1241.6|1267
1753902300000|2025-07-30 19:05:00|1242|1241.5|1243.6|1243.1|1243.8|1243.3|1241.1|1240.6|1381
1753902600000|2025-07-30 19:10:00|1243.7|1243.2|1244.5|1244|1245.7|1245.2|1243.4|1242.9|591
1753902900000|2025-07-30 19:15:00|1244.4|1243.9|1243.7|1243.2|1244.7|1244.2|1243.4|1242.9|278
1753903200000|2025-07-30 19:20:00|1243.6|1243.1|1242|1241.5|1243.7|1243.2|1241.9|1241.4|754
1753903500000|2025-07-30 19:25:00|1242.2|1241.7|1242|1241.5|1242.6|1242.1|1241.2|1240.7|710
1753903800000|2025-07-30 19:30:00|1241.9|1241.4|1242.9|1242.4|1243|1242.5|1241.9|1241.4|817
1753904100000|2025-07-30 19:35:00|1242.8|1242.3|1242.3|1241.8|1243|1242.5|1241.4|1240.9|868
1753904400000|2025-07-30 19:40:00|1242.2|1241.7|1242|1241.5|1243.3|1242.8|1242|1241.5|1513
1753904700000|2025-07-30 19:45:00|1242.1|1241.6|1242.3|1241.8|1243.1|1242.6|1242|1241.5|1382
1753905000000|2025-07-30 19:50:00|1242.6|1242.1|1243.1|1242.6|1243.6|1243.1|1242.6|1242.1|2007
1753905300000|2025-07-30 19:55:00|1243|1242.5|1243.9|1243.4|1243.9|1243.4|1242.7|1242.2|8428
1753905600000|2025-07-30 20:00:00|1243.6|1243.1|1245.2|1243.2|1245.7|1243.7|1243.6|1242|1911
1753905900000|2025-07-30 20:05:00|1245.1|1243.1|1246|1244|1246.1|1244.1|1244.9|1242.9|261
1753906200000|2025-07-30 20:10:00|1245.9|1243.9|1246|1244|1246.2|1244.2|1245.7|1243.7|606
1753906500000|2025-07-30 20:15:00|1246.1|1244.1|1245.7|1243.7|1246.2|1244.2|1245.7|1243.7|412
1753906800000|2025-07-30 20:20:00|1245.8|1243.8|1246.2|1244.2|1246.9|1244.9|1245.7|1243.7|458
1753907100000|2025-07-30 20:25:00|1246.1|1244.1|1245.9|1243.9|1246.4|1244.4|1245.9|1243.9|59
1753907400000|2025-07-30 20:30:00|1245.8|1243.8|1246|1244|1246|1244|1245.8|1243.8|57
1753907700000|2025-07-30 20:35:00|1245.9|1243.9|1246.2|1244.2|1246.2|1244.2|1245.8|1243.8|27
1753908000000|2025-07-30 20:40:00|1246|1244|1245.8|1243.8|1246|1244|1245.8|1243.8|15
1753908300000|2025-07-30 20:45:00|1245.7|1243.7|1246.1|1244.1|1246.1|1244.1|1245.7|1243.7|3
1753908600000|2025-07-30 20:50:00|1245.9|1243.9|1245.8|1243.8|1246.1|1244.1|1245.8|1243.8|21
1753908900000|2025-07-30 20:55:00|1245.7|1243.7|1245.8|1243.8|1246.1|1244.1|1245.6|1243.6|183
1753912500000|2025-07-30 21:55:00|1242.4|1240.4|1242.4|1240.4|1242.4|1240.4|1242.4|1240.4|2
1753912800000|2025-07-30 22:00:00|1248.5|1246.5|1248.2|1246.2|1248.5|1246.5|1247.2|1245.2|0
1753913100000|2025-07-30 22:05:00|1248.1|1246.1|1247.5|1245.5|1248.3|1246.3|1247.4|1245.4|0
1753913400000|2025-07-30 22:10:00|1247.6|1245.6|1247.9|1245.9|1247.9|1245.9|1247.4|1245.4|0
1753913700000|2025-07-30 22:15:00|1247.8|1245.8|1248.3|1246.3|1248.6|1246.6|1247.6|1245.6|0
1753914000000|2025-07-30 22:20:00|1248.4|1246.4|1248.1|1246.1|1248.4|1246.4|1248|1246|0
1753914300000|2025-07-30 22:25:00|1248|1246|1247.8|1245.8|1248.1|1246.1|1247.7|1245.7|0
1753914600000|2025-07-30 22:30:00|1247.9|1245.9|1248.4|1246.4|1248.6|1246.6|1247.9|1245.9|0
1753914900000|2025-07-30 22:35:00|1248.5|1246.5|1248.7|1246.7|1248.8|1246.8|1248.5|1246.5|0
1753915200000|2025-07-30 22:40:00|1248.8|1246.8|1249.2|1247.2|1249.3|1247.3|1248.7|1246.7|0
1753915500000|2025-07-30 22:45:00|1249.1|1247.1|1249.2|1247.2|1249.2|1247.2|1249|1247|0
1753915800000|2025-07-30 22:50:00|1249.3|1247.3|1249|1247|1249.3|1247.3|1248.9|1246.9|0
1753916100000|2025-07-30 22:55:00|1249.1|1247.1|1249.1|1247.1|1249.2|1247.2|1249.1|1247.1|0
1753916400000|2025-07-30 23:00:00|1249.2|1247.2|1249.2|1247.2|1249.3|1247.3|1249|1247|0
1753916700000|2025-07-30 23:05:00|1249.3|1247.3|1249.5|1247.5|1249.5|1247.5|1249.2|1247.2|0
1753917000000|2025-07-30 23:10:00|1249.4|1247.4|1249.9|1247.9|1249.9|1247.9|1249.4|1247.4|0
1753917300000|2025-07-30 23:15:00|1249.8|1247.8|1249.5|1247.5|1249.8|1247.8|1249.3|1247.3|0
1753917600000|2025-07-30 23:20:00|1249.4|1247.4|1249.2|1247.2|1249.4|1247.4|1249.1|1247.1|0
1753917900000|2025-07-30 23:25:00|1249.3|1247.3|1249.3|1247.3|1249.3|1247.3|1249.1|1247.1|0
1753918200000|2025-07-30 23:30:00|1249.2|1247.2|1249.3|1247.3|1249.4|1247.4|1249.2|1247.2|0
1753918500000|2025-07-30 23:35:00|1249.2|1247.2|1249.4|1247.4|1249.4|1247.4|1249.2|1247.2|0
1753918800000|2025-07-30 23:40:00|1249.5|1247.5|1249.6|1247.6|1249.6|1247.6|1249.3|1247.3|0
1753919100000|2025-07-30 23:45:00|1249.5|1247.5|1249.5|1247.5|1249.6|1247.6|1249.4|1247.4|0
1753919400000|2025-07-30 23:50:00|1249.4|1247.4|1249.4|1247.4|1249.5|1247.5|1249.3|1247.3|0
1753919700000|2025-07-30 23:55:00|1249.3|1247.3|1249.1|1247.1|1249.3|1247.3|1249|1247|0
1753920000000|2025-07-31 00:00:00|1246.4|1244.4|1246.3|1244.3|1247.8|1245.8|1243.1|1241.1|66
1753920300000|2025-07-31 00:05:00|1246.6|1244.6|1246|1244|1246.9|1244.9|1245.7|1243.7|47
1753920600000|2025-07-31 00:10:00|1246.2|1244.2|1246.7|1244.7|1247|1245|1246.2|1244.2|45
1753920900000|2025-07-31 00:15:00|1246.8|1244.8|1247.5|1245.5|1247.7|1245.7|1246.5|1244.5|23
1753921200000|2025-07-31 00:20:00|1247.6|1245.6|1247.6|1245.6|1247.7|1245.7|1247.5|1245.5|8
1753921500000|2025-07-31 00:25:00|1247.2|1245.2|1247|1245|1247.2|1245.2|1247|1245|13
1753921800000|2025-07-31 00:30:00|1246.9|1244.9|1246.8|1244.8|1246.9|1244.9|1246.7|1244.7|25
1753922100000|2025-07-31 00:35:00|1246.9|1244.9|1247.2|1245.2|1247.3|1245.3|1246.7|1244.7|45
1753922400000|2025-07-31 00:40:00|1247.3|1245.3|1247.5|1245.5|1247.5|1245.5|1247.3|1245.3|6
1753922700000|2025-07-31 00:45:00|1247.9|1245.9|1247.2|1245.2|1248.1|1246.1|1247.2|1245.2|28
1753923000000|2025-07-31 00:50:00|1247|1245|1246.6|1244.6|1247|1245|1246.5|1244.5|29
1753923300000|2025-07-31 00:55:00|1247.2|1245.2|1247.1|1245.1|1247.2|1245.2|1247.1|1245.1|10
1753923600000|2025-07-31 01:00:00|1247.3|1245.3|1246.9|1244.9|1247.5|1245.5|1245.5|1243.5|133
1753923900000|2025-07-31 01:05:00|1246.8|1244.8|1246.4|1244.4|1246.8|1244.8|1246.2|1244.2|40
1753924200000|2025-07-31 01:10:00|1247.3|1245.3|1246.9|1244.9|1247.4|1245.4|1246.9|1244.9|17
1753924500000|2025-07-31 01:15:00|1246.7|1244.7|1247|1245|1247.1|1245.1|1246.1|1244.1|68
1753924800000|2025-07-31 01:20:00|1247.3|1245.3|1247.3|1245.3|1247.3|1245.3|1246.5|1244.5|50
1753925100000|2025-07-31 01:25:00|1247.1|1245.1|1247.8|1245.8|1247.9|1245.9|1246.8|1244.8|214
1753925400000|2025-07-31 01:30:00|1248|1246|1246.3|1244.3|1248.4|1246.4|1246|1244|276
1753925700000|2025-07-31 01:35:00|1246.2|1244.2|1247.4|1245.4|1248|1246|1246.2|1244.2|171
1753926000000|2025-07-31 01:40:00|1247.3|1245.3|1247.2|1245.2|1247.3|1245.3|1246.5|1244.5|43
1753926300000|2025-07-31 01:45:00|1247.1|1245.1|1245.7|1243.7|1247.1|1245.1|1245.5|1243.5|77
1753926600000|2025-07-31 01:50:00|1245.4|1243.4|1244.6|1242.6|1245.8|1243.8|1244.6|1242.6|107
1753926900000|2025-07-31 01:55:00|1244.5|1242.5|1244.2|1242.2|1244.6|1242.6|1243.9|1241.9|137
1753927200000|2025-07-31 02:00:00|1244.1|1242.1|1243.9|1241.9|1244.4|1242.4|1243.5|1241.5|191
1753927500000|2025-07-31 02:05:00|1243.8|1241.8|1243.8|1241.8|1244|1242|1243.8|1241.8|12
1753927800000|2025-07-31 02:10:00|1244.9|1242.9|1245.1|1243.1|1245.1|1243.1|1244.9|1242.9|2
1753928100000|2025-07-31 02:15:00|1244.7|1242.7|1244.7|1242.7|1244.7|1242.7|1244.7|1242.7|3
1753928400000|2025-07-31 02:20:00|1245.9|1243.9|1245.3|1243.3|1246.1|1244.1|1245.3|1243.3|8
1753928700000|2025-07-31 02:25:00|1244.9|1242.9|1244.9|1242.9|1244.9|1242.9|1244.9|1242.9|1
1753929000000|2025-07-31 02:30:00|1244.7|1242.7|1244.7|1242.7|1244.7|1242.7|1244.7|1242.7|2
1753929300000|2025-07-31 02:35:00|1244.3|1242.3|1244.7|1242.7|1245|1243|1244.3|1242.3|37
1753929600000|2025-07-31 02:40:00|1244.8|1242.8|1245|1243|1245|1243|1244.3|1242.3|27
1753929900000|2025-07-31 02:45:00|1245.9|1243.9|1245.9|1243.9|1245.9|1243.9|1245.9|1243.9|1
1753930200000|2025-07-31 02:50:00|1246.8|1244.8|1247.4|1245.4|1247.4|1245.4|1246.6|1244.6|14
1753930500000|2025-07-31 02:55:00|1247.5|1245.5|1247.6|1245.6|1247.8|1245.8|1247.3|1245.3|50
1753930800000|2025-07-31 03:00:00|1248.2|1246.2|1246.7|1244.7|1248.4|1246.4|1246.6|1244.6|192
1753931100000|2025-07-31 03:05:00|1246.9|1244.9|1246.7|1244.7|1246.9|1244.9|1246.3|1244.3|10
1753931400000|2025-07-31 03:10:00|1246.8|1244.8|1247|1245|1247|1245|1246.8|1244.8|3
1753931700000|2025-07-31 03:15:00|1246.9|1244.9|1246.4|1244.4|1246.9|1244.9|1246.4|1244.4|5
1753932000000|2025-07-31 03:20:00|1245.9|1243.9|1245.7|1243.7|1246|1244|1245.5|1243.5|12
1753932300000|2025-07-31 03:25:00|1245.5|1243.5|1245|1243|1245.5|1243.5|1244.7|1242.7|41
1753932600000|2025-07-31 03:30:00|1244.9|1242.9|1245.4|1243.4|1245.4|1243.4|1244.7|1242.7|24
1753932900000|2025-07-31 03:35:00|1245.5|1243.5|1245.3|1243.3|1245.6|1243.6|1245.3|1243.3|3
1753933200000|2025-07-31 03:40:00|1245.2|1243.2|1245.5|1243.5|1245.5|1243.5|1245.2|1243.2|14
1753933500000|2025-07-31 03:45:00|1246|1244|1246.3|1244.3|1246.3|1244.3|1245.6|1243.6|14
1753933800000|2025-07-31 03:50:00|1246.5|1244.5|1246.5|1244.5|1246.6|1244.6|1246.5|1244.5|22
1753934100000|2025-07-31 03:55:00|1246.6|1244.6|1246.6|1244.6|1246.6|1244.6|1246.4|1244.4|14
1753934400000|2025-07-31 04:00:00|1246.5|1244.5|1246.5|1244.5|1246.5|1244.5|1246.3|1244.3|20
1753934700000|2025-07-31 04:05:00|1246.7|1244.7|1246.8|1244.8|1246.8|1244.8|1246.6|1244.6|15
1753935000000|2025-07-31 04:10:00|1246.7|1244.7|1246.7|1244.7|1246.7|1244.7|1246.5|1244.5|13
1753935300000|2025-07-31 04:15:00|1246.6|1244.6|1246.5|1244.5|1246.8|1244.8|1246.4|1244.4|83
1753935600000|2025-07-31 04:20:00|1246.3|1244.3|1246.4|1244.4|1246.4|1244.4|1246.3|1244.3|8
1753935900000|2025-07-31 04:25:00|1246.7|1244.7|1246|1244|1246.7|1244.7|1246|1244|42
1753936200000|2025-07-31 04:30:00|1245.9|1243.9|1246|1244|1246|1244|1245.4|1243.4|39
1753936800000|2025-07-31 04:40:00|1246.2|1244.2|1246.3|1244.3|1246.4|1244.4|1246.2|1244.2|4
1753937100000|2025-07-31 04:45:00|1246.2|1244.2|1246.4|1244.4|1246.4|1244.4|1246.2|1244.2|8
1753937400000|2025-07-31 04:50:00|1246.5|1244.5|1247|1245|1247|1245|1246.5|1244.5|57
1753937700000|2025-07-31 04:55:00|1247.1|1245.1|1247.5|1245.5|1247.5|1245.5|1247|1245|82
1753938000000|2025-07-31 05:00:00|1247.6|1245.6|1247.7|1245.7|1248|1246|1247.5|1245.5|63
1753938300000|2025-07-31 05:05:00|1247.4|1245.4|1246.7|1244.7|1247.4|1245.4|1246.4|1244.4|23
1753938600000|2025-07-31 05:10:00|1246.5|1244.5|1246|1244|1246.7|1244.7|1246|1244|38
1753938900000|2025-07-31 05:15:00|1246.1|1244.1|1246|1244|1246.3|1244.3|1246|1244|17
1753939200000|2025-07-31 05:20:00|1245.8|1243.8|1245.7|1243.7|1246.2|1244.2|1245.5|1243.5|57
1753939500000|2025-07-31 05:25:00|1245.8|1243.8|1245.1|1243.1|1245.9|1243.9|1244.9|1242.9|40
1753939800000|2025-07-31 05:30:00|1245|1243|1244.7|1242.7|1245.1|1243.1|1244.7|1242.7|198
1753940100000|2025-07-31 05:35:00|1244.5|1242.5|1244.3|1242.3|1244.8|1242.8|1244.2|1242.2|92
1753940400000|2025-07-31 05:40:00|1244.1|1242.1|1245.3|1243.3|1245.3|1243.3|1244.1|1242.1|26
1753940700000|2025-07-31 05:45:00|1245.1|1243.1|1245.6|1243.6|1245.6|1243.6|1244.9|1242.9|58
1753941000000|2025-07-31 05:50:00|1245.7|1243.7|1245.9|1243.9|1246|1244|1245.7|1243.7|26
1753941300000|2025-07-31 05:55:00|1246|1244|1246.3|1244.3|1246.8|1244.8|1246|1244|83
1753941600000|2025-07-31 06:00:00|1245.9|1243.9|1246.8|1244.8|1246.8|1244.8|1245.9|1243.9|143
1753941900000|2025-07-31 06:05:00|1247|1245|1245.9|1243.9|1247.1|1245.1|1245.7|1243.7|73
1753942200000|2025-07-31 06:10:00|1245.8|1243.8|1245.9|1243.9|1246.3|1244.3|1245.7|1243.7|58
1753942500000|2025-07-31 06:15:00|1245.8|1243.8|1246.5|1244.5|1246.6|1244.6|1245.6|1243.6|96
1753942800000|2025-07-31 06:20:00|1246.6|1244.6|1246.4|1244.4|1246.6|1244.6|1246.1|1244.1|100
1753943100000|2025-07-31 06:25:00|1246.2|1244.2|1246.1|1244.1|1246.9|1244.9|1246.1|1244.1|151
1753943400000|2025-07-31 06:30:00|1246|1244|1244.8|1242.8|1246.1|1244.1|1244.6|1242.6|139
1753943700000|2025-07-31 06:35:00|1244.9|1242.9|1244.4|1242.4|1245.4|1243.4|1244.4|1242.4|216
1753944000000|2025-07-31 06:40:00|1244.5|1242.5|1246.3|1244.3|1246.5|1244.5|1244.5|1242.5|239
1753944300000|2025-07-31 06:45:00|1246.2|1244.2|1246.3|1244.3|1246.4|1244.4|1246.1|1244.1|180
1753944600000|2025-07-31 06:50:00|1246.4|1244.4|1246.6|1244.6|1246.9|1244.9|1246.4|1244.4|246
1753944900000|2025-07-31 06:55:00|1246.7|1244.7|1247.1|1245.1|1247.4|1245.4|1246.6|1244.6|155
1753945200000|2025-07-31 07:00:00|1246.8|1244.8|1246|1244|1246.9|1244.9|1245.5|1243.5|835
1753945500000|2025-07-31 07:05:00|1246.1|1244.1|1246.5|1244.5|1246.5|1244.5|1245.9|1243.9|377
1753945800000|2025-07-31 07:10:00|1246.6|1244.6|1246.5|1244.5|1247|1245|1246.4|1244.4|346
1753946100000|2025-07-31 07:15:00|1246.6|1244.6|1246.9|1244.9|1246.9|1244.9|1246.4|1244.4|245
1753946400000|2025-07-31 07:20:00|1247|1245|1247|1245|1247.3|1245.3|1246.8|1244.8|193
1753946700000|2025-07-31 07:25:00|1246.8|1244.8|1247|1245|1247.4|1245.4|1246.5|1244.5|281
1753947000000|2025-07-31 07:30:00|1246.9|1244.9|1247.1|1245.1|1247.3|1245.3|1246.7|1244.7|122
1753947300000|2025-07-31 07:35:00|1247.2|1245.2|1247.4|1245.4|1247.5|1245.5|1246.9|1244.9|189
1753947600000|2025-07-31 07:40:00|1247.5|1245.5|1247.4|1245.4|1247.8|1245.8|1247.3|1245.3|357
1753947900000|2025-07-31 07:45:00|1247.5|1245.5|1247.8|1245.8|1248|1246|1247.1|1245.1|289
1753948200000|2025-07-31 07:50:00|1247.7|1245.7|1247.4|1245.4|1247.9|1245.9|1247.4|1245.4|110
1753948500000|2025-07-31 07:55:00|1247.5|1245.5|1247.6|1245.6|1247.9|1245.9|1247.4|1245.4|143
1753948800000|2025-07-31 08:00:00|1247.7|1245.7|1246.7|1244.7|1247.7|1245.7|1246.4|1244.4|513
1753949100000|2025-07-31 08:05:00|1246.6|1244.6|1247.6|1245.6|1247.6|1245.6|1246.6|1244.6|199
1753949400000|2025-07-31 08:10:00|1247.4|1245.4|1246.8|1244.8|1247.5|1245.5|1246.8|1244.8|229
1753949700000|2025-07-31 08:15:00|1246.7|1244.7|1246.6|1244.6|1246.7|1244.7|1246.3|1244.3|150
1753950000000|2025-07-31 08:20:00|1246.7|1244.7|1246.3|1244.3|1246.7|1244.7|1246.2|1244.2|263
1753950300000|2025-07-31 08:25:00|1246.4|1244.4|1246.2|1244.2|1246.7|1244.7|1246.1|1244.1|214
1753950600000|2025-07-31 08:30:00|1246.1|1244.1|1246.4|1244.4|1246.8|1244.8|1246|1244|231
1753950900000|2025-07-31 08:35:00|1246.7|1244.7|1246.8|1244.8|1247|1245|1246.5|1244.5|57
1753951200000|2025-07-31 08:40:00|1246.7|1244.7|1246.1|1244.1|1246.8|1244.8|1246.1|1244.1|201
1753951500000|2025-07-31 08:45:00|1246.2|1244.2|1246.2|1244.2|1246.4|1244.4|1246|1244|140
1753951800000|2025-07-31 08:50:00|1246.1|1244.1|1245.8|1243.8|1246.2|1244.2|1245.6|1243.6|350
1753952100000|2025-07-31 08:55:00|1245.9|1243.9|1245.9|1243.9|1246.2|1244.2|1245.8|1243.8|318
1753952400000|2025-07-31 09:00:00|1246|1244|1245.5|1243.5|1246|1244|1245.3|1243.3|237
1753952700000|2025-07-31 09:05:00|1245.4|1243.4|1245.4|1243.4|1245.7|1243.7|1245.3|1243.3|254
1753953000000|2025-07-31 09:10:00|1245.3|1243.3|1245|1243|1245.4|1243.4|1245|1243|241
1753953300000|2025-07-31 09:15:00|1245.1|1243.1|1245.1|1243.1|1245.6|1243.6|1245|1243|618
1753953600000|2025-07-31 09:20:00|1245|1243|1245.3|1243.3|1245.3|1243.3|1244.8|1242.8|150
1753953900000|2025-07-31 09:25:00|1245.4|1243.4|1245.4|1243.4|1245.4|1243.4|1245.2|1243.2|197
1753954200000|2025-07-31 09:30:00|1245.2|1243.2|1244.2|1242.2|1245.2|1243.2|1243.8|1241.8|285
1753954500000|2025-07-31 09:35:00|1244.1|1242.1|1244.1|1242.1|1244.3|1242.3|1244|1242|49
1753954800000|2025-07-31 09:40:00|1244|1242|1243.9|1241.9|1244.3|1242.3|1243.7|1241.7|128
1753955100000|2025-07-31 09:45:00|1244|1242|1244.1|1242.1|1244.2|1242.2|1244|1242|87
1753955400000|2025-07-31 09:50:00|1244.2|1242.2|1244.4|1242.4|1244.4|1242.4|1244.2|1242.2|70
1753955700000|2025-07-31 09:55:00|1244.3|1242.3|1244|1242|1244.6|1242.6|1244|1242|143
1753956000000|2025-07-31 10:00:00|1244.1|1242.1|1244|1242|1244.4|1242.4|1243.8|1241.8|212
1753956300000|2025-07-31 10:05:00|1243.9|1241.9|1243.6|1241.6|1244|1242|1243.5|1241.5|411
1753956600000|2025-07-31 10:10:00|1243.5|1241.5|1243.5|1241.5|1243.6|1241.6|1243.3|1241.3|206
1753956900000|2025-07-31 10:15:00|1243.6|1241.6|1243.7|1241.7|1243.8|1241.8|1243.5|1241.5|110
1753957200000|2025-07-31 10:20:00|1243.6|1241.6|1243.7|1241.7|1243.7|1241.7|1243.4|1241.4|78
1753957500000|2025-07-31 10:25:00|1243.8|1241.8|1243.7|1241.7|1243.9|1241.9|1243.6|1241.6|68
1753957800000|2025-07-31 10:30:00|1243.6|1241.6|1243.5|1241.5|1243.7|1241.7|1243.5|1241.5|70
1753958100000|2025-07-31 10:35:00|1243.6|1241.6|1243|1241|1243.6|1241.6|1242.8|1240.8|397
1753958400000|2025-07-31 10:40:00|1242.9|1240.9|1243.3|1241.3|1243.4|1241.4|1242.9|1240.9|173
1753958700000|2025-07-31 10:45:00|1243.2|1241.2|1243.1|1241.1|1243.3|1241.3|1243|1241|91
1753959000000|2025-07-31 10:50:00|1243.2|1241.2|1242.6|1240.6|1243.2|1241.2|1242.6|1240.6|104
1753959300000|2025-07-31 10:55:00|1242.5|1240.5|1242.1|1240.1|1242.6|1240.6|1242.1|1240.1|100
1753959600000|2025-07-31 11:00:00|1242.2|1240.2|1242.7|1240.7|1242.8|1240.8|1242.1|1240.1|89
1753959900000|2025-07-31 11:05:00|1242.8|1240.8|1242.6|1240.6|1242.9|1240.9|1242.5|1240.5|56
1753960200000|2025-07-31 11:10:00|1242.5|1240.5|1242.8|1240.8|1242.8|1240.8|1242|1240|300
1753960500000|2025-07-31 11:15:00|1242.7|1240.7|1243.1|1241.1|1243.1|1241.1|1242.6|1240.6|42
1753960800000|2025-07-31 11:20:00|1243|1241|1242.4|1240.4|1243.1|1241.1|1242.4|1240.4|159
1753961100000|2025-07-31 11:25:00|1242.5|1240.5|1242.7|1240.7|1242.7|1240.7|1242.3|1240.3|180
1753961400000|2025-07-31 11:30:00|1242.6|1240.6|1243.2|1241.2|1243.2|1241.2|1242.5|1240.5|121
1753961700000|2025-07-31 11:35:00|1243.3|1241.3|1244|1242|1244|1242|1243.3|1241.3|309
1753962000000|2025-07-31 11:40:00|1244.1|1242.1|1244.1|1242.1|1244.2|1242.2|1243.5|1241.5|271
1753962300000|2025-07-31 11:45:00|1244|1242|1244.2|1242.2|1244.3|1242.3|1243.9|1241.9|171
1753962600000|2025-07-31 11:50:00|1244.1|1242.1|1243.6|1241.6|1244.1|1242.1|1243.4|1241.4|61
1753962900000|2025-07-31 11:55:00|1243.7|1241.7|1244.1|1242.1|1244.1|1242.1|1243.7|1241.7|68
1753963200000|2025-07-31 12:00:00|1244|1242|1244.1|1242.1|1244.5|1242.5|1243.8|1241.8|277
1753963500000|2025-07-31 12:05:00|1244|1242|1243.8|1241.8|1244.2|1242.2|1243.6|1241.6|260
1753963800000|2025-07-31 12:10:00|1243.9|1241.9|1243.7|1241.7|1244.2|1242.2|1243.7|1241.7|257
1753964100000|2025-07-31 12:15:00|1243.8|1241.8|1243.6|1241.6|1244|1242|1243.5|1241.5|267
1753964400000|2025-07-31 12:20:00|1243.5|1241.5|1243.6|1241.6|1243.6|1241.6|1243.3|1241.3|335
1753964700000|2025-07-31 12:25:00|1243.7|1241.7|1243.3|1241.3|1243.8|1241.8|1243.2|1241.2|165
1753965000000|2025-07-31 12:30:00|1243.1|1241.1|1242.1|1240.1|1243.2|1241.2|1242.1|1240.1|1169
1753965300000|2025-07-31 12:35:00|1242.2|1240.2|1242.4|1240.4|1242.4|1240.4|1241.9|1239.9|1007
1753965600000|2025-07-31 12:40:00|1242.5|1240.5|1242.4|1240.4|1243|1241|1242.2|1240.2|422
1753965900000|2025-07-31 12:45:00|1242.5|1240.5|1241.9|1239.9|1242.5|1240.5|1241.8|1239.8|439
1753966200000|2025-07-31 12:50:00|1241.8|1239.8|1241.3|1239.3|1242|1240|1241.2|1239.2|293
1753966500000|2025-07-31 12:55:00|1241.4|1239.4|1241.1|1239.1|1241.6|1239.6|1241|1239|352
1753966800000|2025-07-31 13:00:00|1241|1239|1240.9|1238.9|1241.2|1239.2|1240.6|1238.6|943
1753967100000|2025-07-31 13:05:00|1241|1239|1239.9|1237.9|1241|1239|1239.9|1237.9|762
1753967400000|2025-07-31 13:10:00|1240|1238|1240.8|1238.8|1241.1|1239.1|1240|1238|571
1753967700000|2025-07-31 13:15:00|1240.9|1238.9|1240.6|1238.6|1241.1|1239.1|1240.4|1238.4|295
1753968000000|2025-07-31 13:20:00|1240.5|1238.5|1240.7|1238.7|1240.9|1238.9|1240.4|1238.4|229
1753968300000|2025-07-31 13:25:00|1240.6|1238.6|1240.6|1238.6|1240.9|1238.9|1240.3|1238.3|404
1753968600000|2025-07-31 13:30:00|1239.8|1239.3|1238.1|1237.6|1239.9|1239.4|1237.4|1236.9|4497
1753968900000|2025-07-31 13:35:00|1238.2|1237.7|1238.2|1237.7|1238.6|1238.1|1237.5|1237|1253
1753969200000|2025-07-31 13:40:00|1238.1|1237.6|1237.5|1237|1238.5|1238|1236.9|1236.4|882
1753969500000|2025-07-31 13:45:00|1237.6|1237.1|1237.5|1237|1238.7|1238.2|1236.9|1236.4|1631
1753969800000|2025-07-31 13:50:00|1237.6|1237.1|1238.8|1238.3|1239.2|1238.7|1237.6|1237.1|1141
1753970100000|2025-07-31 13:55:00|1238.7|1238.2|1238.9|1238.4|1239.3|1238.8|1238.6|1238.1|1577
1753970400000|2025-07-31 14:00:00|1238.8|1238.3|1239.4|1238.9|1239.6|1239.1|1238.3|1237.8|2081
1753970700000|2025-07-31 14:05:00|1239.5|1239|1239.4|1238.9|1240.4|1239.9|1239.2|1238.7|1063
1753971000000|2025-07-31 14:10:00|1239.5|1239|1240.3|1239.8|1240.3|1239.8|1238.4|1237.9|982
1753971300000|2025-07-31 14:15:00|1240.4|1239.9|1240.2|1239.7|1240.7|1240.2|1239.9|1239.4|1209
1753971600000|2025-07-31 14:20:00|1240.3|1239.8|1239|1238.5|1240.3|1239.8|1238.7|1238.2|1428
1753971900000|2025-07-31 14:25:00|1238.9|1238.4|1238.6|1238.1|1239.1|1238.6|1238.1|1237.6|1048
1753972200000|2025-07-31 14:30:00|1238.5|1238|1238.7|1238.2|1239.4|1238.9|1238.5|1238|1405
1753972500000|2025-07-31 14:35:00|1238.6|1238.1|1239.7|1239.2|1239.7|1239.2|1238.6|1238.1|516
1753972800000|2025-07-31 14:40:00|1239.6|1239.1|1240.2|1239.7|1240.2|1239.7|1239.3|1238.8|553
1753973100000|2025-07-31 14:45:00|1240.1|1239.6|1239.1|1238.6|1240.2|1239.7|1239.1|1238.6|1880
1753973400000|2025-07-31 14:50:00|1239|1238.5|1239.8|1239.3|1239.8|1239.3|1238.5|1238|1426
1753973700000|2025-07-31 14:55:00|1239.7|1239.2|1239.8|1239.3|1240.4|1239.9|1239.6|1239.1|2965
1753974000000|2025-07-31 15:00:00|1239.7|1239.2|1240.7|1240.2|1241.1|1240.6|1239.7|1239.2|1686
1753974300000|2025-07-31 15:05:00|1240.8|1240.3|1240.6|1240.1|1241.1|1240.6|1240.5|1240|660
1753974600000|2025-07-31 15:10:00|1240.5|1240|1239.6|1239.1|1240.5|1240|1239.3|1238.8|656
1753974900000|2025-07-31 15:15:00|1239.7|1239.2|1239.2|1238.7|1240|1239.5|1239.1|1238.6|588
1753975200000|2025-07-31 15:20:00|1239.3|1238.8|1238.8|1238.3|1239.7|1239.2|1238.8|1238.3|790
1753975500000|2025-07-31 15:25:00|1238.9|1238.4|1239|1238.5|1239.6|1239.1|1238.6|1238.1|1522
1753975800000|2025-07-31 15:30:00|1238.9|1238.4|1239.1|1238.6|1239.6|1239.1|1238.7|1238.2|1403
1753976100000|2025-07-31 15:35:00|1239.2|1238.7|1240.5|1240|1240.5|1240|1239.1|1238.6|977
1753976400000|2025-07-31 15:40:00|1240.6|1240.1|1240.7|1240.2|1240.8|1240.3|1240.1|1239.6|1239
1753976700000|2025-07-31 15:45:00|1240.8|1240.3|1240.5|1240|1240.9|1240.4|1240.5|1240|797
1753977000000|2025-07-31 15:50:00|1240.6|1240.1|1240.4|1239.9|1240.7|1240.2|1240.4|1239.9|538
1753977300000|2025-07-31 15:55:00|1240.3|1239.8|1240.1|1239.6|1240.4|1239.9|1239.9|1239.4|655
1753977600000|2025-07-31 16:00:00|1240|1239.5|1240.2|1239.7|1240.7|1240.2|1239.9|1239.4|604
1753977900000|2025-07-31 16:05:00|1240.1|1239.6|1240.8|1240.3|1241|1240.5|1239.9|1239.4|319
1753978200000|2025-07-31 16:10:00|1240.7|1240.2|1240.8|1240.3|1240.9|1240.4|1240.3|1239.8|902
1753978500000|2025-07-31 16:15:00|1240.9|1240.4|1240.9|1240.4|1241.2|1240.7|1240.8|1240.3|563
1753978800000|2025-07-31 16:20:00|1240.8|1240.3|1241.5|1241|1241.5|1241|1240.7|1240.2|403
1753979100000|2025-07-31 16:25:00|1241.4|1240.9|1241.6|1241.1|1241.8|1241.3|1241.4|1240.9|440
1753979400000|2025-07-31 16:30:00|1241.5|1241|1241.9|1241.4|1242.2|1241.7|1241.5|1241|677
1753979700000|2025-07-31 16:35:00|1242|1241.5|1241.7|1241.2|1242.2|1241.7|1241.4|1240.9|537
1753980000000|2025-07-31 16:40:00|1241.6|1241.1|1241.5|1241|1241.9|1241.4|1241.2|1240.7|536
1753980300000|2025-07-31 16:45:00|1241.4|1240.9|1241.2|1240.7|1241.4|1240.9|1240.2|1239.7|536
1753980600000|2025-07-31 16:50:00|1241.1|1240.6|1241.4|1240.9|1241.4|1240.9|1240.9|1240.4|351
1753980900000|2025-07-31 16:55:00|1241.3|1240.8|1241.4|1240.9|1241.5|1241|1241.1|1240.6|291
1753981200000|2025-07-31 17:00:00|1241.3|1240.8|1240.9|1240.4|1241.4|1240.9|1240.6|1240.1|332
1753981500000|2025-07-31 17:05:00|1240.7|1240.2|1241|1240.5|1241|1240.5|1240.6|1240.1|275
1753981800000|2025-07-31 17:10:00|1240.9|1240.4|1240.2|1239.7|1241.1|1240.6|1239.9|1239.4|832
1753982100000|2025-07-31 17:15:00|1240.1|1239.6|1239.9|1239.4|1240.3|1239.8|1239.6|1239.1|222
1753982400000|2025-07-31 17:20:00|1240|1239.5|1239.1|1238.6|1240|1239.5|1239|1238.5|123
1753982700000|2025-07-31 17:25:00|1239|1238.5|1237.6|1237.1|1239|1238.5|1237.3|1236.8|506
1753983000000|2025-07-31 17:30:00|1237.5|1237|1237|1236.5|1237.7|1237.2|1236.6|1236.1|1150
1753983300000|2025-07-31 17:35:00|1237.1|1236.6|1237.4|1236.9|1237.9|1237.4|1237.1|1236.6|465
1753983600000|2025-07-31 17:40:00|1237.5|1237|1237.6|1237.1|1238.2|1237.7|1237.3|1236.8|861
1753983900000|2025-07-31 17:45:00|1237.7|1237.2|1237.2|1236.7|1238|1237.5|1237|1236.5|1042
1753984200000|2025-07-31 17:50:00|1237.1|1236.6|1236.4|1235.9|1237.2|1236.7|1235.6|1235.1|2785
1753984500000|2025-07-31 17:55:00|1236.3|1235.8|1236.3|1235.8|1236.5|1236|1235.9|1235.4|572
1753984800000|2025-07-31 18:00:00|1236.2|1235.7|1236.2|1235.7|1236.9|1236.4|1236.1|1235.6|423
1753985100000|2025-07-31 18:05:00|1236.3|1235.8|1235.5|1235|1236.6|1236.1|1235.5|1235|623
1753985400000|2025-07-31 18:10:00|1235.6|1235.1|1235|1234.5|1236|1235.5|1235|1234.5|579
1753985700000|2025-07-31 18:15:00|1234.9|1234.4|1234.7|1234.2|1234.9|1234.4|1233.8|1233.3|1267
1753986000000|2025-07-31 18:20:00|1234.8|1234.3|1235.7|1235.2|1235.7|1235.2|1234.6|1234.1|681
1753986300000|2025-07-31 18:25:00|1235.8|1235.3|1236.2|1235.7|1236.5|1236|1235.8|1235.3|476
1753986600000|2025-07-31 18:30:00|1236.3|1235.8|1237.1|1236.6|1237.2|1236.7|1236.3|1235.8|1093
1753986900000|2025-07-31 18:35:00|1237|1236.5|1237.4|1236.9|1237.8|1237.3|1237|1236.5|1024
1753987200000|2025-07-31 18:40:00|1237.2|1236.7|1237.5|1237|1237.6|1237.1|1237.1|1236.6|546
1753987500000|2025-07-31 18:45:00|1237.4|1236.9|1237.2|1236.7|1237.8|1237.3|1237.1|1236.6|721
1753987800000|2025-07-31 18:50:00|1237.3|1236.8|1237|1236.5|1237.4|1236.9|1236.8|1236.3|601
1753988100000|2025-07-31 18:55:00|1236.9|1236.4|1236.2|1235.7|1237.2|1236.7|1236.2|1235.7|1188
1753988400000|2025-07-31 19:00:00|1236.4|1235.9|1236.6|1236.1|1237.1|1236.6|1236.4|1235.9|754
1753988700000|2025-07-31 19:05:00|1236.7|1236.2|1236.8|1236.3|1237.3|1236.8|1236.7|1236.2|718
1753989000000|2025-07-31 19:10:00|1236.9|1236.4|1236.6|1236.1|1237.2|1236.7|1236.5|1236|1023
1753989300000|2025-07-31 19:15:00|1236.5|1236|1236.8|1236.3|1237|1236.5|1236.2|1235.7|956
1753989600000|2025-07-31 19:20:00|1236.9|1236.4|1236.6|1236.1|1237.2|1236.7|1236.2|1235.7|772
1753989900000|2025-07-31 19:25:00|1236.7|1236.2|1236.3|1235.8|1236.7|1236.2|1235.9|1235.4|847
1753990200000|2025-07-31 19:30:00|1236.4|1235.9|1236.9|1236.4|1236.9|1236.4|1236.4|1235.9|1003
1753990500000|2025-07-31 19:35:00|1236.8|1236.3|1237|1236.5|1237.2|1236.7|1236.6|1236.1|1146
1753990800000|2025-07-31 19:40:00|1237.1|1236.6|1237.3|1236.8|1237.5|1237|1237|1236.5|1855
1753991100000|2025-07-31 19:45:00|1237.4|1236.9|1237.1|1236.6|1237.7|1237.2|1236.9|1236.4|2554
1753991400000|2025-07-31 19:50:00|1237|1236.5|1235.2|1234.7|1237.4|1236.9|1235|1234.5|4986
1753991700000|2025-07-31 19:55:00|1235.1|1234.6|1235.3|1234.8|1236.1|1235.6|1234.6|1234.1|36941
1753992000000|2025-07-31 20:00:00|1236|1234|1236|1234|1236.7|1234.7|1235.4|1233.4|3855
1753992300000|2025-07-31 20:05:00|1236.1|1234.1|1235.9|1233.9|1236.3|1234.3|1235.9|1233.9|235
1753992600000|2025-07-31 20:10:00|1236.1|1234.1|1235.7|1233.7|1236.2|1234.2|1235.5|1233.5|488
1753992900000|2025-07-31 20:15:00|1235.8|1233.8|1235.5|1233.5|1235.8|1233.8|1235|1233|74
1753993200000|2025-07-31 20:20:00|1235.8|1233.8|1235.8|1233.8|1236|1234|1235.8|1233.8|38
1753993500000|2025-07-31 20:25:00|1235.9|1233.9|1236.1|1234.1|1236.1|1234.1|1235.9|1233.9|17
1753993800000|2025-07-31 20:30:00|1236.4|1234.4|1236.1|1234.1|1236.4|1234.4|1235.8|1233.8|25
1753994100000|2025-07-31 20:35:00|1236.3|1234.3|1236.5|1234.5|1236.5|1234.5|1236.3|1234.3|4
1753994400000|2025-07-31 20:40:00|1236.4|1234.4|1236|1234|1236.5|1234.5|1235.9|1233.9|36
1753994700000|2025-07-31 20:45:00|1236.2|1234.2|1236.3|1234.3|1236.4|1234.4|1236.2|1234.2|7
1753995000000|2025-07-31 20:50:00|1236.4|1234.4|1236.4|1234.4|1236.7|1234.7|1236.3|1234.3|52
1753995300000|2025-07-31 20:55:00|1236.6|1234.6|1235.8|1233.8|1236.7|1234.7|1235.8|1233.8|69
1753995600000|2025-07-31 21:00:00|1238.5|1236.5|1238.3|1236.3|1238.5|1236.5|1238.3|1236.3|7
1753995900000|2025-07-31 21:05:00|1238.6|1236.6|1238.6|1236.6|1238.6|1236.6|1238.6|1236.6|0
1753998900000|2025-07-31 21:55:00|1233.2|1231.2|1233.2|1231.2|1233.2|1231.2|1233.2|1231.2|5
1753999200000|2025-07-31 22:00:00|1234.8|1232.8|1236.4|1234.4|1236.6|1234.6|1234.8|1232.8|0
1753999500000|2025-07-31 22:05:00|1236.5|1234.5|1236.4|1234.4|1236.9|1234.9|1236.3|1234.3|0
1753999800000|2025-07-31 22:10:00|1236.3|1234.3|1235.9|1233.9|1236.5|1234.5|1235.7|1233.7|0
1754000100000|2025-07-31 22:15:00|1236|1234|1235.4|1233.4|1236.1|1234.1|1235.4|1233.4|0
1754000400000|2025-07-31 22:20:00|1235.5|1233.5|1235.1|1233.1|1235.6|1233.6|1235.1|1233.1|0
1754000700000|2025-07-31 22:25:00|1235.2|1233.2|1235.1|1233.1|1235.4|1233.4|1234.9|1232.9|0
1754001000000|2025-07-31 22:30:00|1235|1233|1235.1|1233.1|1235.3|1233.3|1234.9|1232.9|0
1754001300000|2025-07-31 22:35:00|1235|1233|1233.5|1231.5|1235|1233|1233.3|1231.3|0
1754001600000|2025-07-31 22:40:00|1233.4|1231.4|1233.8|1231.8|1234|1232|1232.6|1230.6|0
1754001900000|2025-07-31 22:45:00|1233.9|1231.9|1234.3|1232.3|1234.4|1232.4|1233.8|1231.8|0
1754002200000|2025-07-31 22:50:00|1234.4|1232.4|1233.8|1231.8|1234.6|1232.6|1233.8|1231.8|0
1754002500000|2025-07-31 22:55:00|1233.9|1231.9|1234.3|1232.3|1234.6|1232.6|1233.5|1231.5|0
1754002800000|2025-07-31 23:00:00|1234.2|1232.2|1234.5|1232.5|1234.6|1232.6|1233.5|1231.5|0
1754003100000|2025-07-31 23:05:00|1234.4|1232.4|1233.7|1231.7|1234.7|1232.7|1233.6|1231.6|0
1754003400000|2025-07-31 23:10:00|1233.8|1231.8|1235|1233|1235.1|1233.1|1233.5|1231.5|0
1754003700000|2025-07-31 23:15:00|1235.1|1233.1|1234.6|1232.6|1235.1|1233.1|1233.9|1231.9|0
1754004000000|2025-07-31 23:20:00|1234.7|1232.7|1234.3|1232.3|1235|1233|1234.3|1232.3|0
1754004300000|2025-07-31 23:25:00|1234.4|1232.4|1234.1|1232.1|1234.5|1232.5|1233.8|1231.8|0
1754004600000|2025-07-31 23:30:00|1234|1232|1234.8|1232.8|1235|1233|1233.8|1231.8|0
1754004900000|2025-07-31 23:35:00|1234.9|1232.9|1234.8|1232.8|1235|1233|1234.6|1232.6|0
1754005200000|2025-07-31 23:40:00|1234.9|1232.9|1234.4|1232.4|1234.9|1232.9|1234.1|1232.1|0
1754005500000|2025-07-31 23:45:00|1234.6|1232.6|1234.9|1232.9|1235.1|1233.1|1234.5|1232.5|0
1754005800000|2025-07-31 23:50:00|1234.8|1232.8|1234.9|1232.9|1235.1|1233.1|1234.7|1232.7|0
1754006100000|2025-07-31 23:55:00|1235|1233|1235|1233|1235.2|1233.2|1234.8|1232.8|0
1754006400000|2025-08-01 00:00:00|1234.9|1232.9|1235.1|1233.1|1237.5|1235.5|1234.6|1232.6|430
1754006700000|2025-08-01 00:05:00|1235|1233|1235.4|1233.4|1236.2|1234.2|1234.8|1232.8|96
1754007000000|2025-08-01 00:10:00|1235.2|1233.2|1235.2|1233.2|1235.7|1233.7|1235.1|1233.1|20
1754007300000|2025-08-01 00:15:00|1235.1|1233.1|1235.2|1233.2|1235.6|1233.6|1234.7|1232.7|55
1754007600000|2025-08-01 00:20:00|1235.1|1233.1|1234.1|1232.1|1235.1|1233.1|1234.1|1232.1|55
1754007900000|2025-08-01 00:25:00|1234.2|1232.2|1233.2|1231.2|1234.2|1232.2|1232|1230|179
1754008200000|2025-08-01 00:30:00|1233|1231|1233.8|1231.8|1233.9|1231.9|1233|1231|23
1754008500000|2025-08-01 00:35:00|1233.6|1231.6|1233.7|1231.7|1233.7|1231.7|1233.2|1231.2|26
1754008800000|2025-08-01 00:40:00|1233.9|1231.9|1233.9|1231.9|1234.3|1232.3|1233.6|1231.6|15
1754009100000|2025-08-01 00:45:00|1233.8|1231.8|1231.3|1229.3|1233.8|1231.8|1231.3|1229.3|174
1754009400000|2025-08-01 00:50:00|1231.2|1229.2|1231|1229|1231.2|1229.2|1230.6|1228.6|24
1754009700000|2025-08-01 00:55:00|1231.3|1229.3|1231.9|1229.9|1231.9|1229.9|1231|1229|10
1754010000000|2025-08-01 01:00:00|1231.5|1229.5|1232.6|1230.6|1232.6|1230.6|1231.1|1229.1|89
1754010300000|2025-08-01 01:05:00|1232.1|1230.1|1231|1229|1232.1|1230.1|1230.6|1228.6|439
1754010600000|2025-08-01 01:10:00|1231.1|1229.1|1232.6|1230.6|1232.6|1230.6|1230.9|1228.9|158
1754010900000|2025-08-01 01:15:00|1233.1|1231.1|1232.1|1230.1|1233.1|1231.1|1232.1|1230.1|48
1754011200000|2025-08-01 01:20:00|1233|1231|1232.7|1230.7|1233.6|1231.6|1232.7|1230.7|42
1754011500000|2025-08-01 01:25:00|1232.8|1230.8|1233.5|1231.5|1233.5|1231.5|1232.2|1230.2|37
1754011800000|2025-08-01 01:30:00|1233.6|1231.6|1234.5|1232.5|1234.5|1232.5|1233.2|1231.2|30
1754012100000|2025-08-01 01:35:00|1234.7|1232.7|1233.9|1231.9|1235.3|1233.3|1233.9|1231.9|21
1754012400000|2025-08-01 01:40:00|1234.3|1232.3|1234.3|1232.3|1234.7|1232.7|1234.1|1232.1|46
1754012700000|2025-08-01 01:45:00|1234.7|1232.7|1233.7|1231.7|1234.7|1232.7|1233.6|1231.6|113
1754013000000|2025-08-01 01:50:00|1233.6|1231.6|1233.2|1231.2|1233.6|1231.6|1232.8|1230.8|30
1754013300000|2025-08-01 01:55:00|1233.3|1231.3|1232.6|1230.6|1233.7|1231.7|1232.5|1230.5|55
1754013600000|2025-08-01 02:00:00|1232.8|1230.8|1233.8|1231.8|1233.8|1231.8|1232.6|1230.6|29
1754013900000|2025-08-01 02:05:00|1233.7|1231.7|1234.6|1232.6|1234.7|1232.7|1233.6|1231.6|29
1754014200000|2025-08-01 02:10:00|1234.7|1232.7|1235.2|1233.2|1235.2|1233.2|1234.7|1232.7|7
1754014500000|2025-08-01 02:15:00|1235.6|1233.6|1234.7|1232.7|1235.6|1233.6|1234.7|1232.7|2
1754014800000|2025-08-01 02:20:00|1234.9|1232.9|1234.2|1232.2|1234.9|1232.9|1234.2|1232.2|5
1754015100000|2025-08-01 02:25:00|1234.6|1232.6|1234.5|1232.5|1234.7|1232.7|1234.3|1232.3|11
1754015400000|2025-08-01 02:30:00|1234.1|1232.1|1233.2|1231.2|1234.1|1232.1|1233.2|1231.2|15
1754015700000|2025-08-01 02:35:00|1233.4|1231.4|1234.9|1232.9|1234.9|1232.9|1233.4|1231.4|22
1754016000000|2025-08-01 02:40:00|1235|1233|1234.1|1232.1|1235|1233|1234.1|1232.1|6
1754016300000|2025-08-01 02:45:00|1234.2|1232.2|1234|1232|1234.2|1232.2|1233.9|1231.9|24
1754016600000|2025-08-01 02:50:00|1233.8|1231.8|1233.4|1231.4|1234|1232|1233.3|1231.3|44
1754016900000|2025-08-01 02:55:00|1233.2|1231.2|1233.5|1231.5|1233.5|1231.5|1233.1|1231.1|41
1754017200000|2025-08-01 03:00:00|1233.6|1231.6|1234.3|1232.3|1234.5|1232.5|1233.6|1231.6|30
1754017500000|2025-08-01 03:05:00|1234.2|1232.2|1235.3|1233.3|1235.5|1233.5|1234.2|1232.2|30
1754017800000|2025-08-01 03:10:00|1235.2|1233.2|1234.2|1232.2|1235.3|1233.3|1234.1|1232.1|57
1754018100000|2025-08-01 03:15:00|1234.3|1232.3|1234.4|1232.4|1234.4|1232.4|1234|1232|34
1754018400000|2025-08-01 03:20:00|1234.5|1232.5|1233.7|1231.7|1234.5|1232.5|1233.6|1231.6|31
1754018700000|2025-08-01 03:25:00|1233.8|1231.8|1233.3|1231.3|1233.8|1231.8|1232.7|1230.7|65
1754019000000|2025-08-01 03:30:00|1233.5|1231.5|1232.8|1230.8|1233.6|1231.6|1232.4|1230.4|99
1754019300000|2025-08-01 03:35:00|1232.7|1230.7|1233.3|1231.3|1233.5|1231.5|1232.5|1230.5|49
1754019600000|2025-08-01 03:40:00|1233.4|1231.4|1233.6|1231.6|1233.6|1231.6|1233.3|1231.3|23
1754019900000|2025-08-01 03:45:00|1233.9|1231.9|1234.1|1232.1|1234.1|1232.1|1233.8|1231.8|15
1754020200000|2025-08-01 03:50:00|1234|1232|1233.6|1231.6|1234|1232|1233.5|1231.5|15
1754020500000|2025-08-01 03:55:00|1233.4|1231.4|1232.7|1230.7|1233.4|1231.4|1232.5|1230.5|17
1754020800000|2025-08-01 04:00:00|1232.5|1230.5|1232.4|1230.4|1232.6|1230.6|1232|1230|24
1754021100000|2025-08-01 04:05:00|1232.2|1230.2|1232.5|1230.5|1232.8|1230.8|1232.2|1230.2|18
1754021400000|2025-08-01 04:10:00|1232.4|1230.4|1233.4|1231.4|1233.6|1231.6|1232.4|1230.4|27
1754021700000|2025-08-01 04:15:00|1233.3|1231.3|1233.2|1231.2|1233.4|1231.4|1232.9|1230.9|16
1754022000000|2025-08-01 04:20:00|1233.1|1231.1|1233|1231|1233.2|1231.2|1232.9|1230.9|21
1754022300000|2025-08-01 04:25:00|1233.1|1231.1|1233|1231|1233.1|1231.1|1233|1231|17
1754022600000|2025-08-01 04:30:00|1232.8|1230.8|1233|1231|1233.1|1231.1|1232.8|1230.8|18
1754022900000|2025-08-01 04:35:00|1232.9|1230.9|1232.9|1230.9|1233.2|1231.2|1232.8|1230.8|26
1754023200000|2025-08-01 04:40:00|1233.1|1231.1|1233.2|1231.2|1233.3|1231.3|1233|1231|137
1754023500000|2025-08-01 04:45:00|1233.3|1231.3|1232.9|1230.9|1233.3|1231.3|1232.8|1230.8|33
1754023800000|2025-08-01 04:50:00|1233|1231|1233.2|1231.2|1233.3|1231.3|1232.8|1230.8|35
1754024100000|2025-08-01 04:55:00|1233.1|1231.1|1233.3|1231.3|1233.3|1231.3|1233|1231|49
1754024400000|2025-08-01 05:00:00|1233.1|1231.1|1232.5|1230.5|1233.1|1231.1|1232.3|1230.3|70
1754024700000|2025-08-01 05:05:00|1232.4|1230.4|1232.7|1230.7|1233.2|1231.2|1232.4|1230.4|51
1754025000000|2025-08-01 05:10:00|1232.5|1230.5|1231.3|1229.3|1232.5|1230.5|1231.1|1229.1|234
1754025300000|2025-08-01 05:15:00|1231.1|1229.1|1231.4|1229.4|1231.4|1229.4|1230.8|1228.8|34
1754025600000|2025-08-01 05:20:00|1231.5|1229.5|1230.6|1228.6|1231.5|1229.5|1230.5|1228.5|67
1754025900000|2025-08-01 05:25:00|1230.4|1228.4|1230.2|1228.2|1230.7|1228.7|1230.2|1228.2|44
1754026200000|2025-08-01 05:30:00|1230|1228|1231.3|1229.3|1231.6|1229.6|1230|1228|99
1754026500000|2025-08-01 05:35:00|1231.4|1229.4|1230.6|1228.6|1231.5|1229.5|1230.3|1228.3|28
1754026800000|2025-08-01 05:40:00|1230.4|1228.4|1230.1|1228.1|1230.7|1228.7|1230|1228|47
1754027100000|2025-08-01 05:45:00|1230.2|1228.2|1230.7|1228.7|1230.7|1228.7|1230.2|1228.2|32
1754027400000|2025-08-01 05:50:00|1230.8|1228.8|1231.3|1229.3|1231.4|1229.4|1230.6|1228.6|45
1754027700000|2025-08-01 05:55:00|1231|1229|1230|1228|1231.1|1229.1|1229.9|1227.9|97
1754028000000|2025-08-01 06:00:00|1229.9|1227.9|1229.6|1227.6|1230.1|1228.1|1229.6|1227.6|67
1754028300000|2025-08-01 06:05:00|1229.4|1227.4|1229.2|1227.2|1229.6|1227.6|1229.1|1227.1|82
1754028600000|2025-08-01 06:10:00|1229.3|1227.3|1229.2|1227.2|1229.5|1227.5|1229|1227|63
1754028900000|2025-08-01 06:15:00|1229.3|1227.3|1229.4|1227.4|1229.5|1227.5|1229|1227|103
1754029200000|2025-08-01 06:20:00|1229.5|1227.5|1230.1|1228.1|1230.1|1228.1|1229.4|1227.4|140
1754029500000|2025-08-01 06:25:00|1230|1228|1229.2|1227.2|1230|1228|1229.1|1227.1|411
1754029800000|2025-08-01 06:30:00|1229.1|1227.1|1228.6|1226.6|1229.1|1227.1|1228.1|1226.1|209
1754030100000|2025-08-01 06:35:00|1228.7|1226.7|1228.7|1226.7|1229.3|1227.3|1228.5|1226.5|109
1754030400000|2025-08-01 06:40:00|1228.8|1226.8|1229.1|1227.1|1229.4|1227.4|1228.7|1226.7|69
1754030700000|2025-08-01 06:45:00|1229|1227|1229.5|1227.5|1229.5|1227.5|1228.5|1226.5|159
1754031000000|2025-08-01 06:50:00|1229.4|1227.4|1229.4|1227.4|1229.9|1227.9|1229.1|1227.1|304
1754031300000|2025-08-01 06:55:00|1229.3|1227.3|1228.5|1226.5|1229.5|1227.5|1228.5|1226.5|276
1754031600000|2025-08-01 07:00:00|1228.6|1226.6|1227.5|1225.5|1229.1|1227.1|1227.4|1225.4|1280
1754031900000|2025-08-01 07:05:00|1227.6|1225.6|1227.2|1225.2|1228|1226|1227|1225|835
1754032200000|2025-08-01 07:10:00|1227|1225|1226.4|1224.4|1227.3|1225.3|1226.4|1224.4|762
1754032500000|2025-08-01 07:15:00|1226.3|1224.3|1225|1223|1226.3|1224.3|1225|1223|869
1754032800000|2025-08-01 07:20:00|1225.1|1223.1|1225.1|1223.1|1225.3|1223.3|1224.6|1222.6|712
1754033100000|2025-08-01 07:25:00|1225|1223|1224.1|1222.1|1225.3|1223.3|1224.1|1222.1|653
1754033400000|2025-08-01 07:30:00|1224.2|1222.2|1224.5|1222.5|1225.3|1223.3|1224.2|1222.2|353
1754033700000|2025-08-01 07:35:00|1224.6|1222.6|1223.5|1221.5|1224.8|1222.8|1223.4|1221.4|383
1754034000000|2025-08-01 07:40:00|1223.6|1221.6|1223.3|1221.3|1223.8|1221.8|1223.1|1221.1|414
1754034300000|2025-08-01 07:45:00|1223.4|1221.4|1222.3|1220.3|1223.6|1221.6|1222.2|1220.2|652
1754034600000|2025-08-01 07:50:00|1222.2|1220.2|1222.6|1220.6|1222.7|1220.7|1222.2|1220.2|414
1754034900000|2025-08-01 07:55:00|1222.5|1220.5|1222.8|1220.8|1223.1|1221.1|1222.5|1220.5|512
1754035200000|2025-08-01 08:00:00|1222.7|1220.7|1222.8|1220.8|1223.3|1221.3|1222.5|1220.5|456
1754035500000|2025-08-01 08:05:00|1222.6|1220.6|1221.7|1219.7|1222.8|1220.8|1221.4|1219.4|544
1754035800000|2025-08-01 08:10:00|1221.6|1219.6|1221.8|1219.8|1221.9|1219.9|1220.9|1218.9|403
1754036100000|2025-08-01 08:15:00|1221.9|1219.9|1222.5|1220.5|1222.8|1220.8|1221.9|1219.9|193
1754036400000|2025-08-01 08:20:00|1222.4|1220.4|1222|1220|1222.5|1220.5|1221.6|1219.6|335
1754036700000|2025-08-01 08:25:00|1222.1|1220.1|1220.9|1218.9|1222.2|1220.2|1220.8|1218.8|336
1754037000000|2025-08-01 08:30:00|1221|1219|1220.9|1218.9|1221.3|1219.3|1220.7|1218.7|156
1754037300000|2025-08-01 08:35:00|1220.8|1218.8|1220.6|1218.6|1221|1219|1220.4|1218.4|146
1754037600000|2025-08-01 08:40:00|1220.5|1218.5|1221.1|1219.1|1221.4|1219.4|1220.5|1218.5|213
1754037900000|2025-08-01 08:45:00|1221|1219|1221.2|1219.2|1221.6|1219.6|1221|1219|376
1754038200000|2025-08-01 08:50:00|1221.1|1219.1|1221.1|1219.1|1221.4|1219.4|1220.9|1218.9|106
1754038500000|2025-08-01 08:55:00|1221.2|1219.2|1221.2|1219.2|1221.5|1219.5|1221|1219|105
1754038800000|2025-08-01 09:00:00|1221.1|1219.1|1221.8|1219.8|1221.8|1219.8|1220.6|1218.6|743
1754039100000|2025-08-01 09:05:00|1221.9|1219.9|1221.6|1219.6|1222|1220|1221.4|1219.4|180
1754039400000|2025-08-01 09:10:00|1221.5|1219.5|1221|1219|1221.7|1219.7|1221|1219|531
1754039700000|2025-08-01 09:15:00|1220.9|1218.9|1220.8|1218.8|1221.1|1219.1|1220.7|1218.7|194
1754040000000|2025-08-01 09:20:00|1220.9|1218.9|1221.1|1219.1|1221.1|1219.1|1220.6|1218.6|155
1754040300000|2025-08-01 09:25:00|1221.2|1219.2|1220.9|1218.9|1221.3|1219.3|1220.9|1218.9|164
1754040600000|2025-08-01 09:30:00|1221|1219|1221.1|1219.1|1221.2|1219.2|1220.8|1218.8|269
1754040900000|2025-08-01 09:35:00|1221.2|1219.2|1221|1219|1221.2|1219.2|1220.8|1218.8|132
1754041200000|2025-08-01 09:40:00|1220.9|1218.9|1221.1|1219.1|1221.5|1219.5|1220.9|1218.9|926
1754041500000|2025-08-01 09:45:00|1221|1219|1220.9|1218.9|1221.2|1219.2|1220.9|1218.9|393
1754041800000|2025-08-01 09:50:00|1220.8|1218.8|1220.8|1218.8|1221|1219|1220.5|1218.5|142
1754042100000|2025-08-01 09:55:00|1220.9|1218.9|1221.2|1219.2|1221.3|1219.3|1220.8|1218.8|380
1754042400000|2025-08-01 10:00:00|1221.1|1219.1|1220.8|1218.8|1221.3|1219.3|1220.4|1218.4|438
1754042700000|2025-08-01 10:05:00|1220.7|1218.7|1220.7|1218.7|1220.8|1218.8|1220.3|1218.3|251
1754043000000|2025-08-01 10:10:00|1220.8|1218.8|1220.5|1218.5|1220.9|1218.9|1220.5|1218.5|213
1754043300000|2025-08-01 10:15:00|1220.6|1218.6|1220.6|1218.6|1220.9|1218.9|1220.2|1218.2|191
1754043600000|2025-08-01 10:20:00|1220.7|1218.7|1220.2|1218.2|1220.8|1218.8|1220|1218|569
1754043900000|2025-08-01 10:25:00|1220.1|1218.1|1220.8|1218.8|1221|1219|1220|1218|395
1754044200000|2025-08-01 10:30:00|1220.7|1218.7|1220.9|1218.9|1220.9|1218.9|1220.6|1218.6|124
1754044500000|2025-08-01 10:35:00|1220.8|1218.8|1220.5|1218.5|1220.8|1218.8|1220.4|1218.4|233
1754044800000|2025-08-01 10:40:00|1220.4|1218.4|1219.9|1217.9|1220.4|1218.4|1219.9|1217.9|103
1754045100000|2025-08-01 10:45:00|1220|1218|1219.3|1217.3|1220|1218|1219.3|1217.3|233
1754045400000|2025-08-01 10:50:00|1219.2|1217.2|1219.1|1217.1|1219.4|1217.4|1218.9|1216.9|634
1754045700000|2025-08-01 10:55:00|1219|1217|1218.9|1216.9|1219.1|1217.1|1218.7|1216.7|527
1754046000000|2025-08-01 11:00:00|1219.1|1217.1|1219.3|1217.3|1219.4|1217.4|1218.9|1216.9|207
1754046300000|2025-08-01 11:05:00|1219.4|1217.4|1219.9|1217.9|1219.9|1217.9|1219.3|1217.3|157
1754046600000|2025-08-01 11:10:00|1220|1218|1220.7|1218.7|1220.7|1218.7|1220|1218|300
1754046900000|2025-08-01 11:15:00|1220.6|1218.6|1220.7|1218.7|1220.9|1218.9|1220.5|1218.5|84
1754047200000|2025-08-01 11:20:00|1220.6|1218.6|1220.7|1218.7|1220.9|1218.9|1220.5|1218.5|20
1754047500000|2025-08-01 11:25:00|1220.8|1218.8|1220.6|1218.6|1220.9|1218.9|1220.5|1218.5|28
1754047800000|2025-08-01 11:30:00|1220.3|1218.3|1220|1218|1220.4|1218.4|1219.9|1217.9|57
1754048100000|2025-08-01 11:35:00|1220.1|1218.1|1220.1|1218.1|1220.2|1218.2|1219.9|1217.9|80
1754048400000|2025-08-01 11:40:00|1220.2|1218.2|1220.1|1218.1|1220.3|1218.3|1220|1218|30
1754048700000|2025-08-01 11:45:00|1220.3|1218.3|1219.9|1217.9|1220.4|1218.4|1219.9|1217.9|97
1754049000000|2025-08-01 11:50:00|1220|1218|1220|1218|1220.2|1218.2|1219.9|1217.9|219
1754049300000|2025-08-01 11:55:00|1219.9|1217.9|1220.2|1218.2|1220.4|1218.4|1219.9|1217.9|156
1754049600000|2025-08-01 12:00:00|1220.3|1218.3|1220|1218|1220.3|1218.3|1219.4|1217.4|178
1754049900000|2025-08-01 12:05:00|1219.8|1217.8|1219.8|1217.8|1220|1218|1219.6|1217.6|72
1754050200000|2025-08-01 12:10:00|1219.7|1217.7|1219.9|1217.9|1220.3|1218.3|1219.6|1217.6|135
1754050500000|2025-08-01 12:15:00|1220|1218|1219.5|1217.5|1220.2|1218.2|1219.5|1217.5|133
1754050800000|2025-08-01 12:20:00|1219.6|1217.6|1219.3|1217.3|1219.9|1217.9|1219.2|1217.2|260
1754051100000|2025-08-01 12:25:00|1219.4|1217.4|1219.1|1217.1|1219.5|1217.5|1219.1|1217.1|228
1754051400000|2025-08-01 12:30:00|1218.7|1216.7|1224.2|1222.2|1225.3|1223.3|1218.7|1216.7|2691
1754051700000|2025-08-01 12:35:00|1224.3|1222.3|1226.2|1224.2|1227.3|1225.3|1224.1|1222.1|1491
1754052000000|2025-08-01 12:40:00|1226.1|1224.1|1228.5|1226.5|1228.7|1226.7|1225.6|1223.6|1096
1754052300000|2025-08-01 12:45:00|1228.4|1226.4|1229.3|1227.3|1229.8|1227.8|1227.2|1225.2|1385
1754052600000|2025-08-01 12:50:00|1229.4|1227.4|1229.7|1227.7|1229.8|1227.8|1227.9|1225.9|1813
1754052900000|2025-08-01 12:55:00|1229.8|1227.8|1229.4|1227.4|1230.4|1228.4|1228.2|1226.2|2327
1754053200000|2025-08-01 13:00:00|1229.5|1227.5|1230.3|1228.3|1231.3|1229.3|1229.5|1227.5|1249
1754053500000|2025-08-01 13:05:00|1230.4|1228.4|1229.8|1227.8|1231.2|1229.2|1229.4|1227.4|1380
1754053800000|2025-08-01 13:10:00|1230|1228|1230|1228|1230.7|1228.7|1229.6|1227.6|506
1754054100000|2025-08-01 13:15:00|1229.8|1227.8|1229.4|1227.4|1230.7|1228.7|1229.2|1227.2|270
1754054400000|2025-08-01 13:20:00|1229.3|1227.3|1230.3|1228.3|1230.6|1228.6|1228.9|1226.9|1139
1754054700000|2025-08-01 13:25:00|1230.2|1228.2|1231|1229|1231|1229|1229.6|1227.6|840
1754055000000|2025-08-01 13:30:00|1230.3|1229.8|1228|1227.5|1230.5|1230|1227.3|1226.8|4684
1754055300000|2025-08-01 13:35:00|1228.1|1227.6|1227.1|1226.6|1229.7|1229.2|1226.9|1226.4|2444
1754055600000|2025-08-01 13:40:00|1227|1226.5|1224.5|1224|1227.2|1226.7|1224.4|1223.9|1469
1754055900000|2025-08-01 13:45:00|1224.4|1223.9|1222.6|1222.1|1225.1|1224.6|1222.6|1222.1|1175
1754056200000|2025-08-01 13:50:00|1222.7|1222.2|1221.7|1221.2|1222.9|1222.4|1221.4|1220.9|968
1754056500000|2025-08-01 13:55:00|1221.8|1221.3|1222.1|1221.6|1222.4|1221.9|1221.5|1221|935
1754056800000|2025-08-01 14:00:00|1222.2|1221.7|1221.8|1221.3|1222.9|1222.4|1220.8|1220.3|1553
1754057100000|2025-08-01 14:05:00|1221.7|1221.2|1222.5|1222|1222.6|1222.1|1220.5|1220|1010
1754057400000|2025-08-01 14:10:00|1222.4|1221.9|1223.5|1223|1224.6|1224.1|1222.3|1221.8|1698
1754057700000|2025-08-01 14:15:00|1223.6|1223.1|1225.7|1225.2|1226.5|1226|1223.6|1223.1|1707
1754058000000|2025-08-01 14:20:00|1225.8|1225.3|1226.6|1226.1|1226.8|1226.3|1225.6|1225.1|1305
1754058300000|2025-08-01 14:25:00|1226.8|1226.3|1226.2|1225.7|1227|1226.5|1225.9|1225.4|1117
1754058600000|2025-08-01 14:30:00|1226.3|1225.8|1226.4|1225.9|1226.8|1226.3|1225.8|1225.3|1327
1754058900000|2025-08-01 14:35:00|1226.3|1225.8|1224.8|1224.3|1226.3|1225.8|1224.7|1224.2|635
1754059200000|2025-08-01 14:40:00|1224.9|1224.4|1223.8|1223.3|1225|1224.5|1223.5|1223|1088
1754059500000|2025-08-01 14:45:00|1224|1223.5|1224.5|1224|1225.9|1225.4|1224|1223.5|807
1754059800000|2025-08-01 14:50:00|1224.6|1224.1|1224.3|1223.8|1224.9|1224.4|1223.6|1223.1|723
1754060100000|2025-08-01 14:55:00|1224.4|1223.9|1224.3|1223.8|1225.3|1224.8|1224.1|1223.6|561
1754060400000|2025-08-01 15:00:00|1224.2|1223.7|1224.7|1224.2|1225.3|1224.8|1223.7|1223.2|1288
1754060700000|2025-08-01 15:05:00|1224.6|1224.1|1225|1224.5|1225.7|1225.2|1224.6|1224.1|1251
1754061000000|2025-08-01 15:10:00|1224.9|1224.4|1225|1224.5|1226.1|1225.6|1224.5|1224|631
1754061300000|2025-08-01 15:15:00|1224.9|1224.4|1224.6|1224.1|1226.3|1225.8|1224.5|1224|610
1754061600000|2025-08-01 15:20:00|1224.7|1224.2|1223.9|1223.4|1225.5|1225|1223.9|1223.4|788
1754061900000|2025-08-01 15:25:00|1224|1223.5|1223|1222.5|1224.1|1223.6|1222.9|1222.4|895
1754062200000|2025-08-01 15:30:00|1223.1|1222.6|1223.6|1223.1|1224|1223.5|1223|1222.5|1625
1754062500000|2025-08-01 15:35:00|1223.7|1223.2|1225.2|1224.7|1225.5|1225|1223.6|1223.1|1144
1754062800000|2025-08-01 15:40:00|1225.1|1224.6|1226.4|1225.9|1226.4|1225.9|1225.1|1224.6|622
1754063100000|2025-08-01 15:45:00|1226.3|1225.8|1226.9|1226.4|1226.9|1226.4|1226.2|1225.7|779
1754063400000|2025-08-01 15:50:00|1227|1226.5|1227.4|1226.9|1227.8|1227.3|1226.8|1226.3|1341
1754063700000|2025-08-01 15:55:00|1227.5|1227|1227.4|1226.9|1227.8|1227.3|1227.3|1226.8|736
1754064000000|2025-08-01 16:00:00|1227.3|1226.8|1227.6|1227.1|1227.8|1227.3|1227.2|1226.7|586
1754064300000|2025-08-01 16:05:00|1227.5|1227|1227.6|1227.1|1227.8|1227.3|1227.3|1226.8|554
1754064600000|2025-08-01 16:10:00|1227.5|1227|1227.4|1226.9|1227.6|1227.1|1227|1226.5|433
1754064900000|2025-08-01 16:15:00|1227.3|1226.8|1227.2|1226.7|1227.4|1226.9|1226.7|1226.2|695
1754065200000|2025-08-01 16:20:00|1227.3|1226.8|1227.4|1226.9|1227.8|1227.3|1227|1226.5|490
1754065500000|2025-08-01 16:25:00|1227.5|1227|1226.9|1226.4|1227.8|1227.3|1226.9|1226.4|591
1754065800000|2025-08-01 16:30:00|1226.8|1226.3|1226.1|1225.6|1226.9|1226.4|1225.7|1225.2|965
1754066100000|2025-08-01 16:35:00|1226.2|1225.7|1225.4|1224.9|1226.3|1225.8|1225.1|1224.6|405
1754066400000|2025-08-01 16:40:00|1225.3|1224.8|1224.8|1224.3|1225.3|1224.8|1224.4|1223.9|424
1754066700000|2025-08-01 16:45:00|1224.9|1224.4|1224.5|1224|1225.3|1224.8|1224.4|1223.9|401
1754067000000|2025-08-01 16:50:00|1224.6|1224.1|1224.4|1223.9|1225.2|1224.7|1224|1223.5|574
1754067300000|2025-08-01 16:55:00|1224.2|1223.7|1223.4|1222.9|1224.2|1223.7|1223.3|1222.8|463
1754067600000|2025-08-01 17:00:00|1223.3|1222.8|1222.3|1221.8|1223.7|1223.2|1222.2|1221.7|373
1754067900000|2025-08-01 17:05:00|1222.2|1221.7|1222.5|1222|1222.7|1222.2|1221.8|1221.3|490
1754068200000|2025-08-01 17:10:00|1222.6|1222.1|1221.8|1221.3|1222.9|1222.4|1221.6|1221.1|288
1754068500000|2025-08-01 17:15:00|1221.9|1221.4|1221.6|1221.1|1222.2|1221.7|1221.1|1220.6|372
1754068800000|2025-08-01 17:20:00|1221.7|1221.2|1222.8|1222.3|1223.1|1222.6|1221.6|1221.1|1143
1754069100000|2025-08-01 17:25:00|1222.6|1222.1|1222.1|1221.6|1222.8|1222.3|1221.8|1221.3|1686
1754069400000|2025-08-01 17:30:00|1222.2|1221.7|1222|1221.5|1222.9|1222.4|1222|1221.5|300
1754069700000|2025-08-01 17:35:00|1222.1|1221.6|1221.6|1221.1|1222.2|1221.7|1221.3|1220.8|204
1754070000000|2025-08-01 17:40:00|1221.5|1221|1221.7|1221.2|1222.5|1222|1221.5|1221|304
1754070300000|2025-08-01 17:45:00|1221.6|1221.1|1221.8|1221.3|1221.8|1221.3|1221.1|1220.6|290
1754070600000|2025-08-01 17:50:00|1221.9|1221.4|1221.8|1221.3|1222.3|1221.8|1221.7|1221.2|264
1754070900000|2025-08-01 17:55:00|1221.7|1221.2|1221.5|1221|1221.7|1221.2|1221.2|1220.7|370
1754071200000|2025-08-01 18:00:00|1221.6|1221.1|1221|1220.5|1221.9|1221.4|1220.8|1220.3|330
1754071500000|2025-08-01 18:05:00|1220.9|1220.4|1221.1|1220.6|1221.6|1221.1|1220.6|1220.1|364
1754071800000|2025-08-01 18:10:00|1221|1220.5|1221.6|1221.1|1221.7|1221.2|1220.9|1220.4|110
1754072100000|2025-08-01 18:15:00|1221.7|1221.2|1221.9|1221.4|1222.2|1221.7|1221.7|1221.2|178
1754072400000|2025-08-01 18:20:00|1221.8|1221.3|1222.8|1222.3|1222.8|1222.3|1221.7|1221.2|267
1754072700000|2025-08-01 18:25:00|1222.9|1222.4|1223.8|1223.3|1223.9|1223.4|1222.8|1222.3|837
1754073000000|2025-08-01 18:30:00|1223.7|1223.2|1224.5|1224|1224.5|1224|1223.6|1223.1|908
1754073300000|2025-08-01 18:35:00|1224.6|1224.1|1225.1|1224.6|1225.2|1224.7|1224.5|1224|684
1754073600000|2025-08-01 18:40:00|1225|1224.5|1225.3|1224.8|1225.4|1224.9|1224.9|1224.4|361
1754073900000|2025-08-01 18:45:00|1225.4|1224.9|1224.5|1224|1225.4|1224.9|1224.2|1223.7|461
1754074200000|2025-08-01 18:50:00|1224.4|1223.9|1222.8|1222.3|1224.4|1223.9|1222.6|1222.1|513
1754074500000|2025-08-01 18:55:00|1222.9|1222.4|1222.4|1221.9|1223.2|1222.7|1221.9|1221.4|544
1754074800000|2025-08-01 19:00:00|1222.5|1222|1222.3|1221.8|1222.9|1222.4|1222.2|1221.7|799
1754075100000|2025-08-01 19:05:00|1222.4|1221.9|1222.9|1222.4|1223.3|1222.8|1222.4|1221.9|569
1754075400000|2025-08-01 19:10:00|1222.8|1222.3|1223.4|1222.9|1223.5|1223|1222.7|1222.2|400
1754075700000|2025-08-01 19:15:00|1223.5|1223|1224.4|1223.9|1224.4|1223.9|1223.5|1223|591
1754076000000|2025-08-01 19:20:00|1224.3|1223.8|1224.1|1223.6|1224.3|1223.8|1223.6|1223.1|505
1754076300000|2025-08-01 19:25:00|1224|1223.5|1223.7|1223.2|1224|1223.5|1223.3|1222.8|634
1754076600000|2025-08-01 19:30:00|1223.6|1223.1|1224.4|1223.9|1224.5|1224|1222.5|1222|3332
1754076900000|2025-08-01 19:35:00|1224.5|1224|1224.4|1223.9|1224.6|1224.1|1224.2|1223.7|605
1754077200000|2025-08-01 19:40:00|1224.3|1223.8|1224.9|1224.4|1225.1|1224.6|1224.2|1223.7|1219
1754077500000|2025-08-01 19:45:00|1225|1224.5|1226|1225.5|1226.2|1225.7|1224.6|1224.1|1382
1754077800000|2025-08-01 19:50:00|1226.1|1225.6|1225.4|1224.9|1226.4|1225.9|1224.6|1224.1|1989
1754078100000|2025-08-01 19:55:00|1225.5|1225|1225.4|1224.9|1226.5|1226|1225.2|1224.7|15585
1754078400000|2025-08-01 20:00:00|1225|1224.5|1226.1|1224.1|1226.5|1224.5|1225|1223.8|1253
1754078700000|2025-08-01 20:05:00|1226.2|1224.2|1226.2|1224.2|1226.2|1224.2|1225.8|1223.8|155
1754079000000|2025-08-01 20:10:00|1226.1|1224.1|1226.5|1224.5|1226.8|1224.8|1225.9|1223.9|157
1754079300000|2025-08-01 20:15:00|1226.6|1224.6|1226.3|1224.3|1226.6|1224.6|1226.3|1224.3|11
1754079600000|2025-08-01 20:20:00|1226.4|1224.4|1226.6|1224.6|1226.6|1224.6|1226.4|1224.4|14
1754079900000|2025-08-01 20:25:00|1226.7|1224.7|1226.8|1224.8|1226.8|1224.8|1226.7|1224.7|13
1754080200000|2025-08-01 20:30:00|1227|1225|1227.1|1225.1|1227.1|1225.1|1226.6|1224.6|34
1754080500000|2025-08-01 20:35:00|1227|1225|1226.7|1224.7|1227|1225|1226.6|1224.6|71
1754080800000|2025-08-01 20:40:00|1226.8|1224.8|1227.3|1225.3|1227.3|1225.3|1226.6|1224.6|99
1754081100000|2025-08-01 20:45:00|1227.2|1225.2|1227.3|1225.3|1227.6|1225.6|1226.9|1224.9|122
1754081400000|2025-08-01 20:50:00|1227.1|1225.1|1227.4|1225.4|1227.4|1225.4|1227|1225|16
1754081700000|2025-08-01 20:55:00|1227.2|1225.2|1226.2|1224.2|1227.2|1225.2|1226.1|1224.1|47
1754258400000|2025-08-03 22:00:00|1226.8|1224.8|1226.1|1224.1|1226.8|1224.8|1224|1222|1
1754258700000|2025-08-03 22:05:00|1226|1224|1226.2|1224.2|1227.5|1225.5|1225.6|1223.6|13
1754259000000|2025-08-03 22:10:00|1226.7|1224.7|1226.1|1224.1|1226.7|1224.7|1226.1|1224.1|13
1754259300000|2025-08-03 22:15:00|1226|1224|1227.8|1225.8|1227.8|1225.8|1226|1224|14
1754259600000|2025-08-03 22:20:00|1227.5|1225.5|1227.8|1225.8|1228.2|1226.2|1227.5|1225.5|4
1754259900000|2025-08-03 22:25:00|1227.5|1225.5|1228.1|1226.1|1228.1|1226.1|1227.5|1225.5|41
1754260200000|2025-08-03 22:30:00|1228|1226|1228|1226|1228.1|1226.1|1227.7|1225.7|22
1754260500000|2025-08-03 22:35:00|1228.1|1226.1|1229.1|1227.1|1229.4|1227.4|1228.1|1226.1|32
1754260800000|2025-08-03 22:40:00|1229.3|1227.3|1229.4|1227.4|1229.5|1227.5|1229|1227|11
1754261400000|2025-08-03 22:50:00|1229.6|1227.6|1230.2|1228.2|1230.2|1228.2|1229.6|1227.6|6
1754261700000|2025-08-03 22:55:00|1230.3|1228.3|1230.3|1228.3|1230.3|1228.3|1230.3|1228.3|7
1754262000000|2025-08-03 23:00:00|1230.1|1228.1|1230.1|1228.1|1230.1|1228.1|1230.1|1228.1|3
1754262900000|2025-08-03 23:15:00|1229.8|1227.8|1229.8|1227.8|1229.8|1227.8|1229.8|1227.8|2
1754263800000|2025-08-03 23:30:00|1228.6|1226.6|1228.3|1226.3|1228.6|1226.6|1228.3|1226.3|4
1754264400000|2025-08-03 23:40:00|1228|1226|1228|1226|1228|1226|1228|1226|1
1754265000000|2025-08-03 23:50:00|1229.5|1227.5|1229.1|1227.1|1229.5|1227.5|1229.1|1227.1|56
1754265300000|2025-08-03 23:55:00|1229.2|1227.2|1228.8|1226.8|1229.5|1227.5|1228|1226|141
1754265600000|2025-08-04 00:00:00|1229|1227|1228.2|1226.2|1229.2|1227.2|1227.7|1225.7|255
1754265900000|2025-08-04 00:05:00|1227.9|1225.9|1229.4|1227.4|1229.4|1227.4|1227.9|1225.9|49
1754266200000|2025-08-04 00:10:00|1229.5|1227.5|1229.5|1227.5|1230.6|1228.6|1229.3|1227.3|174
1754266500000|2025-08-04 00:15:00|1229.6|1227.6|1229.7|1227.7|1230.2|1228.2|1229.1|1227.1|48
1754266800000|2025-08-04 00:20:00|1229.8|1227.8|1228.8|1226.8|1229.8|1227.8|1228.6|1226.6|27
1754267100000|2025-08-04 00:25:00|1228.5|1226.5|1228.9|1226.9|1228.9|1226.9|1228.2|1226.2|49
1754267400000|2025-08-04 00:30:00|1229|1227|1228.1|1226.1|1229|1227|1228.1|1226.1|17
1754267700000|2025-08-04 00:35:00|1228.7|1226.7|1229.1|1227.1|1229.4|1227.4|1228.7|1226.7|7
1754268000000|2025-08-04 00:40:00|1229.6|1227.6|1229.9|1227.9|1230.3|1228.3|1229.5|1227.5|73
1754268300000|2025-08-04 00:45:00|1229.8|1227.8|1230.3|1228.3|1230.8|1228.8|1229.6|1227.6|20
1754268600000|2025-08-04 00:50:00|1230.4|1228.4|1230.5|1228.5|1231.2|1229.2|1230.3|1228.3|41
1754268900000|2025-08-04 00:55:00|1230.1|1228.1|1230.1|1228.1|1230.1|1228.1|1229.4|1227.4|20
1754269200000|2025-08-04 01:00:00|1230.3|1228.3|1230|1228|1230.3|1228.3|1229.2|1227.2|72
1754269500000|2025-08-04 01:05:00|1229.7|1227.7|1228.7|1226.7|1229.8|1227.8|1228|1226|71
1754269800000|2025-08-04 01:10:00|1228.5|1226.5|1229|1227|1229.3|1227.3|1228.5|1226.5|22
1754270100000|2025-08-04 01:15:00|1229.1|1227.1|1231.1|1229.1|1231.1|1229.1|1229.1|1227.1|31
1754270400000|2025-08-04 01:20:00|1231.2|1229.2|1231.3|1229.3|1231.6|1229.6|1231|1229|29
1754270700000|2025-08-04 01:25:00|1230.9|1228.9|1231.3|1229.3|1231.5|1229.5|1230.9|1228.9|36
1754271000000|2025-08-04 01:30:00|1231.4|1229.4|1231.4|1229.4|1232.3|1230.3|1231.4|1229.4|106
1754271300000|2025-08-04 01:35:00|1231.1|1229.1|1232.6|1230.6|1232.8|1230.8|1231.1|1229.1|38
1754271600000|2025-08-04 01:40:00|1232.2|1230.2|1232.9|1230.9|1232.9|1230.9|1231.7|1229.7|64
1754271900000|2025-08-04 01:45:00|1232.8|1230.8|1233.3|1231.3|1233.5|1231.5|1232.5|1230.5|96
1754272200000|2025-08-04 01:50:00|1233.2|1231.2|1232.9|1230.9|1233.7|1231.7|1232.7|1230.7|155
1754272500000|2025-08-04 01:55:00|1233.3|1231.3|1233.4|1231.4|1233.6|1231.6|1233|1231|34
1754272800000|2025-08-04 02:00:00|1233.5|1231.5|1232.8|1230.8|1233.5|1231.5|1232.3|1230.3|25
1754273100000|2025-08-04 02:05:00|1233.3|1231.3|1233.8|1231.8|1234|1232|1232.9|1230.9|22
1754273400000|2025-08-04 02:10:00|1234.2|1232.2|1234.5|1232.5|1234.8|1232.8|1233.9|1231.9|27
1754273700000|2025-08-04 02:15:00|1234.7|1232.7|1234.3|1232.3|1235.3|1233.3|1234.2|1232.2|23
1754274000000|2025-08-04 02:20:00|1234.2|1232.2|1235.5|1233.5|1235.6|1233.6|1234.2|1232.2|35
1754274300000|2025-08-04 02:25:00|1235.1|1233.1|1234.2|1232.2|1235.1|1233.1|1234.2|1232.2|6
1754274600000|2025-08-04 02:30:00|1234.1|1232.1|1233.9|1231.9|1234.2|1232.2|1233.8|1231.8|8
1754274900000|2025-08-04 02:35:00|1234|1232|1233.6|1231.6|1234|1232|1233.4|1231.4|22
1754275200000|2025-08-04 02:40:00|1233.5|1231.5|1234.9|1232.9|1234.9|1232.9|1233.5|1231.5|8
1754275500000|2025-08-04 02:45:00|1234.7|1232.7|1234|1232|1234.8|1232.8|1233.6|1231.6|13
1754275800000|2025-08-04 02:50:00|1233.9|1231.9|1233.9|1231.9|1233.9|1231.9|1233.6|1231.6|8
1754276100000|2025-08-04 02:55:00|1233.8|1231.8|1234.2|1232.2|1234.5|1232.5|1233.8|1231.8|8
1754276400000|2025-08-04 03:00:00|1235.1|1233.1|1235.4|1233.4|1235.9|1233.9|1235.1|1233.1|39
1754276700000|2025-08-04 03:05:00|1235|1233|1235.5|1233.5|1235.7|1233.7|1234.7|1232.7|42
1754277000000|2025-08-04 03:10:00|1235.4|1233.4|1235.1|1233.1|1235.4|1233.4|1234.7|1232.7|164
1754277300000|2025-08-04 03:15:00|1234.9|1232.9|1234.7|1232.7|1235.2|1233.2|1234.2|1232.2|33
1754277600000|2025-08-04 03:20:00|1235|1233|1234.4|1232.4|1235|1233|1234.4|1232.4|13
1754277900000|2025-08-04 03:25:00|1234.3|1232.3|1234.7|1232.7|1234.7|1232.7|1234.2|1232.2|18
1754278200000|2025-08-04 03:30:00|1234.6|1232.6|1234.6|1232.6|1234.7|1232.7|1234.5|1232.5|19
1754278500000|2025-08-04 03:35:00|1234.4|1232.4|1234.3|1232.3|1234.5|1232.5|1234.1|1232.1|16
1754278800000|2025-08-04 03:40:00|1234.4|1232.4|1235.3|1233.3|1235.3|1233.3|1234.4|1232.4|10
1754279100000|2025-08-04 03:45:00|1235.2|1233.2|1235.4|1233.4|1235.5|1233.5|1234.7|1232.7|33
1754279400000|2025-08-04 03:50:00|1235.5|1233.5|1235.7|1233.7|1235.9|1233.9|1235.4|1233.4|41
1754279700000|2025-08-04 03:55:00|1235.8|1233.8|1235.8|1233.8|1236|1234|1235.7|1233.7|47
1754280000000|2025-08-04 04:00:00|1235.7|1233.7|1235.4|1233.4|1235.8|1233.8|1235.4|1233.4|22
1754280300000|2025-08-04 04:05:00|1235.5|1233.5|1235.6|1233.6|1235.6|1233.6|1235.3|1233.3|38
1754280600000|2025-08-04 04:10:00|1235.5|1233.5|1234.8|1232.8|1235.5|1233.5|1234.8|1232.8|38
1754280900000|2025-08-04 04:15:00|1234.7|1232.7|1233.8|1231.8|1234.7|1232.7|1233.7|1231.7|23
1754281200000|2025-08-04 04:20:00|1233.9|1231.9|1233.6|1231.6|1234.3|1232.3|1233.6|1231.6|20
1754281500000|2025-08-04 04:25:00|1233.8|1231.8|1234.1|1232.1|1234.1|1232.1|1233.8|1231.8|30
1754281800000|2025-08-04 04:30:00|1234.2|1232.2|1234.7|1232.7|1234.7|1232.7|1234.2|1232.2|30
1754282100000|2025-08-04 04:35:00|1234.6|1232.6|1234.7|1232.7|1235|1233|1234.5|1232.5|29
1754282400000|2025-08-04 04:40:00|1234.6|1232.6|1234.5|1232.5|1234.6|1232.6|1234.2|1232.2|29
1754282700000|2025-08-04 04:45:00|1234.6|1232.6|1234.7|1232.7|1235|1233|1234.4|1232.4|33
1754283000000|2025-08-04 04:50:00|1234.8|1232.8|1234.9|1232.9|1235|1233|1234.8|1232.8|17
1754283300000|2025-08-04 04:55:00|1234.8|1232.8|1234.4|1232.4|1234.9|1232.9|1234.2|1232.2|25
1754283600000|2025-08-04 05:00:00|1234.5|1232.5|1235.3|1233.3|1235.9|1233.9|1234.5|1232.5|112
1754283900000|2025-08-04 05:05:00|1235.2|1233.2|1235.5|1233.5|1235.8|1233.8|1235.2|1233.2|35
1754284200000|2025-08-04 05:10:00|1235.4|1233.4|1234.6|1232.6|1235.4|1233.4|1234.6|1232.6|30
1754284500000|2025-08-04 05:15:00|1234.3|1232.3|1235.1|1233.1|1235.2|1233.2|1234.1|1232.1|22
1754284800000|2025-08-04 05:20:00|1235.2|1233.2|1236.3|1234.3|1236.3|1234.3|1234.8|1232.8|55
1754285100000|2025-08-04 05:25:00|1236.2|1234.2|1236.2|1234.2|1236.3|1234.3|1235.8|1233.8|69
1754285400000|2025-08-04 05:30:00|1236.1|1234.1|1236.1|1234.1|1236.7|1234.7|1235.9|1233.9|31
1754285700000|2025-08-04 05:35:00|1236|1234|1236.2|1234.2|1236.5|1234.5|1235.9|1233.9|65
1754286000000|2025-08-04 05:40:00|1236.1|1234.1|1236|1234|1236.2|1234.2|1235.8|1233.8|15
1754286300000|2025-08-04 05:45:00|1236.1|1234.1|1235.7|1233.7|1236.1|1234.1|1235.5|1233.5|23
1754286600000|2025-08-04 05:50:00|1235.8|1233.8|1235.7|1233.7|1236.1|1234.1|1235.7|1233.7|14
1754286900000|2025-08-04 05:55:00|1235.8|1233.8|1235.3|1233.3|1236|1234|1235.2|1233.2|18
1754287200000|2025-08-04 06:00:00|1235.2|1233.2|1235.7|1233.7|1235.7|1233.7|1235.2|1233.2|33
1754287500000|2025-08-04 06:05:00|1236|1234|1236.2|1234.2|1236.4|1234.4|1235.8|1233.8|101
1754287800000|2025-08-04 06:10:00|1236.1|1234.1|1237.1|1235.1|1237.1|1235.1|1236|1234|324
1754288100000|2025-08-04 06:15:00|1236.9|1234.9|1237.1|1235.1|1237.6|1235.6|1236.8|1234.8|186
1754288400000|2025-08-04 06:20:00|1237|1235|1235.1|1233.1|1237.1|1235.1|1235.1|1233.1|85
1754288700000|2025-08-04 06:25:00|1235|1233|1235.3|1233.3|1235.4|1233.4|1234.7|1232.7|79
1754289000000|2025-08-04 06:30:00|1235.2|1233.2|1234.7|1232.7|1235.3|1233.3|1234.6|1232.6|78
1754289300000|2025-08-04 06:35:00|1234.6|1232.6|1235.1|1233.1|1235.1|1233.1|1234.5|1232.5|88
1754289600000|2025-08-04 06:40:00|1234.9|1232.9|1235.9|1233.9|1235.9|1233.9|1234.9|1232.9|118
1754289900000|2025-08-04 06:45:00|1236|1234|1236.2|1234.2|1236.2|1234.2|1235.7|1233.7|92
1754290200000|2025-08-04 06:50:00|1236.1|1234.1|1236.8|1234.8|1237|1235|1236|1234|97
1754290500000|2025-08-04 06:55:00|1236.6|1234.6|1237|1235|1237.3|1235.3|1236.5|1234.5|127
1754290800000|2025-08-04 07:00:00|1237.2|1235.2|1236.4|1234.4|1237.2|1235.2|1236.3|1234.3|359
1754291100000|2025-08-04 07:05:00|1236.3|1234.3|1236.2|1234.2|1236.4|1234.4|1235.8|1233.8|249
1754291400000|2025-08-04 07:10:00|1236.3|1234.3|1235.8|1233.8|1236.3|1234.3|1235.7|1233.7|257
1754291700000|2025-08-04 07:15:00|1235.7|1233.7|1235.4|1233.4|1236.1|1234.1|1235.3|1233.3|155
1754292000000|2025-08-04 07:20:00|1235.5|1233.5|1234.6|1232.6|1235.8|1233.8|1234.6|1232.6|258
1754292300000|2025-08-04 07:25:00|1234.7|1232.7|1235|1233|1235|1233|1234.5|1232.5|415
1754292600000|2025-08-04 07:30:00|1234.9|1232.9|1235.9|1233.9|1236|1234|1234.9|1232.9|374
1754292900000|2025-08-04 07:35:00|1236|1234|1235.6|1233.6|1236.1|1234.1|1235.4|1233.4|182
1754293200000|2025-08-04 07:40:00|1235.7|1233.7|1236|1234|1236.1|1234.1|1235.3|1233.3|210
1754293500000|2025-08-04 07:45:00|1235.9|1233.9|1235.8|1233.8|1236.3|1234.3|1235.7|1233.7|166
1754293800000|2025-08-04 07:50:00|1235.9|1233.9|1235.9|1233.9|1236|1234|1235.6|1233.6|140
1754294100000|2025-08-04 07:55:00|1236.1|1234.1|1235.7|1233.7|1236.3|1234.3|1235.3|1233.3|203
1754294400000|2025-08-04 08:00:00|1235.6|1233.6|1235.6|1233.6|1235.7|1233.7|1235.3|1233.3|209
1754294700000|2025-08-04 08:05:00|1235.5|1233.5|1235.8|1233.8|1236|1234|1235.3|1233.3|200
1754295000000|2025-08-04 08:10:00|1235.6|1233.6|1235.7|1233.7|1235.7|1233.7|1235.2|1233.2|450
1754295300000|2025-08-04 08:15:00|1235.8|1233.8|1236.2|1234.2|1236.3|1234.3|1235.8|1233.8|262
1754295600000|2025-08-04 08:20:00|1236.1|1234.1|1236.3|1234.3|1236.3|1234.3|1235.8|1233.8|233
1754295900000|2025-08-04 08:25:00|1236.4|1234.4|1236.7|1234.7|1237|1235|1236|1234|193
1754296200000|2025-08-04 08:30:00|1236.6|1234.6|1236.1|1234.1|1236.6|1234.6|1236|1234|73
1754296500000|2025-08-04 08:35:00|1236.2|1234.2|1236.4|1234.4|1236.4|1234.4|1235.8|1233.8|244
1754296800000|2025-08-04 08:40:00|1236.3|1234.3|1236.6|1234.6|1236.7|1234.7|1236.1|1234.1|59
1754297100000|2025-08-04 08:45:00|1236.5|1234.5|1236.6|1234.6|1236.7|1234.7|1236.3|1234.3|97
1754297400000|2025-08-04 08:50:00|1236.5|1234.5|1237.1|1235.1|1237.1|1235.1|1236.5|1234.5|138
1754297700000|2025-08-04 08:55:00|1237|1235|1237.3|1235.3|1237.4|1235.4|1236.9|1234.9|105
1754298000000|2025-08-04 09:00:00|1237.4|1235.4|1237.4|1235.4|1237.6|1235.6|1237.2|1235.2|60
1754298300000|2025-08-04 09:05:00|1237.5|1235.5|1237.4|1235.4|1237.6|1235.6|1237.4|1235.4|43
1754298600000|2025-08-04 09:10:00|1237.3|1235.3|1237.4|1235.4|1237.5|1235.5|1237.3|1235.3|100
1754298900000|2025-08-04 09:15:00|1237.5|1235.5|1237.7|1235.7|1237.7|1235.7|1237|1235|265
1754299200000|2025-08-04 09:20:00|1237.8|1235.8|1237.5|1235.5|1237.8|1235.8|1237.5|1235.5|63
1754299500000|2025-08-04 09:25:00|1237.6|1235.6|1237.3|1235.3|1237.6|1235.6|1237.2|1235.2|42
1754299800000|2025-08-04 09:30:00|1237.5|1235.5|1237.8|1235.8|1237.8|1235.8|1237.5|1235.5|21
1754300100000|2025-08-04 09:35:00|1237.9|1235.9|1238.4|1236.4|1238.4|1236.4|1237.9|1235.9|463
1754300400000|2025-08-04 09:40:00|1238.3|1236.3|1238|1236|1238.3|1236.3|1238|1236|193
1754300700000|2025-08-04 09:45:00|1237.9|1235.9|1237.9|1235.9|1237.9|1235.9|1237.6|1235.6|155
1754301000000|2025-08-04 09:50:00|1237.8|1235.8|1237.9|1235.9|1238.1|1236.1|1237.6|1235.6|257
1754301300000|2025-08-04 09:55:00|1237.8|1235.8|1237.2|1235.2|1237.8|1235.8|1237.1|1235.1|164
1754301600000|2025-08-04 10:00:00|1237.1|1235.1|1237.2|1235.2|1237.2|1235.2|1236.7|1234.7|196
1754301900000|2025-08-04 10:05:00|1237.3|1235.3|1237.3|1235.3|1237.5|1235.5|1237|1235|167
1754302200000|2025-08-04 10:10:00|1237.4|1235.4|1237.4|1235.4|1237.4|1235.4|1237.3|1235.3|38
1754302500000|2025-08-04 10:15:00|1237.3|1235.3|1236.7|1234.7|1237.3|1235.3|1236.6|1234.6|128
1754302800000|2025-08-04 10:20:00|1236.6|1234.6|1236.4|1234.4|1236.9|1234.9|1236.2|1234.2|191
1754303100000|2025-08-04 10:25:00|1236.6|1234.6|1236.7|1234.7|1236.8|1234.8|1236.5|1234.5|58
1754303400000|2025-08-04 10:30:00|1236.8|1234.8|1236.9|1234.9|1237.1|1235.1|1236.7|1234.7|54
1754303700000|2025-08-04 10:35:00|1237|1235|1236.2|1234.2|1237|1235|1236|1234|84
1754304000000|2025-08-04 10:40:00|1236.3|1234.3|1237.1|1235.1|1237.2|1235.2|1236.3|1234.3|59
1754304300000|2025-08-04 10:45:00|1236.8|1234.8|1237.1|1235.1|1237.1|1235.1|1236.8|1234.8|8
1754304600000|2025-08-04 10:50:00|1237.2|1235.2|1237.8|1235.8|1237.8|1235.8|1237.2|1235.2|104
1754304900000|2025-08-04 10:55:00|1237.7|1235.7|1237.4|1235.4|1237.7|1235.7|1237.2|1235.2|64
1754305200000|2025-08-04 11:00:00|1237.5|1235.5|1236.9|1234.9|1237.5|1235.5|1236.8|1234.8|150
1754305500000|2025-08-04 11:05:00|1237|1235|1236.8|1234.8|1237|1235|1236.7|1234.7|50
1754305800000|2025-08-04 11:10:00|1237|1235|1237.1|1235.1|1237.2|1235.2|1236.7|1234.7|72
1754306100000|2025-08-04 11:15:00|1237.4|1235.4|1237.7|1235.7|1238|1236|1237.4|1235.4|60
1754306400000|2025-08-04 11:20:00|1237.6|1235.6|1237.7|1235.7|1238.1|1236.1|1237.5|1235.5|154
1754306700000|2025-08-04 11:25:00|1237.8|1235.8|1237.8|1235.8|1237.9|1235.9|1237.7|1235.7|80
1754307000000|2025-08-04 11:30:00|1237.7|1235.7|1237.5|1235.5|1238|1236|1237.5|1235.5|158
1754307300000|2025-08-04 11:35:00|1237.4|1235.4|1237.3|1235.3|1237.7|1235.7|1237.2|1235.2|89
1754307600000|2025-08-04 11:40:00|1237.4|1235.4|1237.3|1235.3|1237.4|1235.4|1237.2|1235.2|84
1754307900000|2025-08-04 11:45:00|1237.2|1235.2|1237.2|1235.2|1237.7|1235.7|1237.2|1235.2|80
1754308200000|2025-08-04 11:50:00|1237.3|1235.3|1237.3|1235.3|1237.8|1235.8|1237.1|1235.1|74
1754308500000|2025-08-04 11:55:00|1237.4|1235.4|1237.4|1235.4|1237.5|1235.5|1237|1235|69
1754308800000|2025-08-04 12:00:00|1237.5|1235.5|1237.5|1235.5|1237.7|1235.7|1237.2|1235.2|193
1754309100000|2025-08-04 12:05:00|1237.4|1235.4|1237.7|1235.7|1237.9|1235.9|1237.3|1235.3|141
1754309400000|2025-08-04 12:10:00|1237.5|1235.5|1237.5|1235.5|1237.8|1235.8|1237.3|1235.3|124
1754309700000|2025-08-04 12:15:00|1237.4|1235.4|1238.2|1236.2|1238.4|1236.4|1237.4|1235.4|155
1754310000000|2025-08-04 12:20:00|1238.3|1236.3|1239.1|1237.1|1239.3|1237.3|1238.2|1236.2|155
1754310300000|2025-08-04 12:25:00|1239|1237|1239.3|1237.3|1239.4|1237.4|1238.7|1236.7|126
1754310600000|2025-08-04 12:30:00|1239.2|1237.2|1239.8|1237.8|1239.8|1237.8|1239.1|1237.1|170
1754310900000|2025-08-04 12:35:00|1239.9|1237.9|1239.9|1237.9|1240.1|1238.1|1239.6|1237.6|329
1754311200000|2025-08-04 12:40:00|1240|1238|1240.1|1238.1|1240.3|1238.3|1239.8|1237.8|332
1754311500000|2025-08-04 12:45:00|1240.2|1238.2|1240.2|1238.2|1240.7|1238.7|1240.1|1238.1|286
1754311800000|2025-08-04 12:50:00|1240.3|1238.3|1240.1|1238.1|1240.6|1238.6|1240.1|1238.1|273
1754312100000|2025-08-04 12:55:00|1240.2|1238.2|1240.5|1238.5|1240.6|1238.6|1240.1|1238.1|310
1754312400000|2025-08-04 13:00:00|1240.4|1238.4|1240.7|1238.7|1240.8|1238.8|1240.2|1238.2|232
1754312700000|2025-08-04 13:05:00|1240.6|1238.6|1240.7|1238.7|1240.9|1238.9|1240.4|1238.4|216
1754313000000|2025-08-04 13:10:00|1240.8|1238.8|1240.8|1238.8|1240.9|1238.9|1240.4|1238.4|217
1754313300000|2025-08-04 13:15:00|1240.7|1238.7|1241.1|1239.1|1241.2|1239.2|1240.7|1238.7|299
1754313600000|2025-08-04 13:20:00|1241|1239|1241.4|1239.4|1241.4|1239.4|1240.8|1238.8|317
1754313900000|2025-08-04 13:25:00|1241.3|1239.3|1240.9|1238.9|1241.5|1239.5|1240.8|1238.8|458
1754314200000|2025-08-04 13:30:00|1240.2|1239.7|1240.5|1240|1241.3|1240.8|1239.7|1239.2|4216
1754314500000|2025-08-04 13:35:00|1240.4|1239.9|1238.8|1238.3|1240.4|1239.9|1238.3|1237.8|1855
1754314800000|2025-08-04 13:40:00|1238.9|1238.4|1238.9|1238.4|1239.2|1238.7|1238|1237.5|1747
1754315100000|2025-08-04 13:45:00|1239|1238.5|1239|1238.5|1239.6|1239.1|1238.4|1237.9|1124
1754315400000|2025-08-04 13:50:00|1239.1|1238.6|1238.2|1237.7|1239.5|1239|1238.1|1237.6|1703
1754315700000|2025-08-04 13:55:00|1238.1|1237.6|1238.9|1238.4|1238.9|1238.4|1237.9|1237.4|1328
1754316000000|2025-08-04 14:00:00|1239|1238.5|1238.8|1238.3|1239.5|1239|1238.6|1238.1|1632
1754316300000|2025-08-04 14:05:00|1238.9|1238.4|1237.8|1237.3|1239.1|1238.6|1237.8|1237.3|1107
1754316600000|2025-08-04 14:10:00|1237.9|1237.4|1238.9|1238.4|1239|1238.5|1237.2|1236.7|1367
1754316900000|2025-08-04 14:15:00|1239|1238.5|1239.6|1239.1|1239.8|1239.3|1239|1238.5|786
1754317200000|2025-08-04 14:20:00|1239.7|1239.2|1240.7|1240.2|1240.7|1240.2|1239.7|1239.2|1848
1754317500000|2025-08-04 14:25:00|1240.5|1240|1240.4|1239.9|1240.8|1240.3|1240.3|1239.8|803
1754317800000|2025-08-04 14:30:00|1240.5|1240|1241|1240.5|1241|1240.5|1240.3|1239.8|1694
1754318100000|2025-08-04 14:35:00|1240.9|1240.4|1240.8|1240.3|1241.2|1240.7|1240.7|1240.2|797
1754318400000|2025-08-04 14:40:00|1240.9|1240.4|1239.8|1239.3|1240.9|1240.4|1239.8|1239.3|859
1754318700000|2025-08-04 14:45:00|1239.7|1239.2|1239.7|1239.2|1240|1239.5|1239.1|1238.6|801
1754319000000|2025-08-04 14:50:00|1239.8|1239.3|1236.1|1235.6|1239.8|1239.3|1236.1|1235.6|3326
1754319300000|2025-08-04 14:55:00|1236|1235.5|1236.2|1235.7|1236.6|1236.1|1235.6|1235.1|1451
1754319600000|2025-08-04 15:00:00|1236.1|1235.6|1235.9|1235.4|1236.4|1235.9|1235.4|1234.9|1501
1754319900000|2025-08-04 15:05:00|1236|1235.5|1235.9|1235.4|1236.2|1235.7|1235.1|1234.6|707
1754320200000|2025-08-04 15:10:00|1236|1235.5|1235.8|1235.3|1236.6|1236.1|1235.6|1235.1|706
1754320500000|2025-08-04 15:15:00|1235.9|1235.4|1236.1|1235.6|1236.1|1235.6|1235.4|1234.9|984
1754320800000|2025-08-04 15:20:00|1236|1235.5|1236.7|1236.2|1236.7|1236.2|1235.6|1235.1|716
1754321100000|2025-08-04 15:25:00|1236.6|1236.1|1236.2|1235.7|1236.7|1236.2|1236.1|1235.6|724
1754321400000|2025-08-04 15:30:00|1236.3|1235.8|1236.3|1235.8|1236.5|1236|1235.3|1234.8|499
1754321700000|2025-08-04 15:35:00|1236.2|1235.7|1237.1|1236.6|1237.2|1236.7|1236.2|1235.7|712
1754322000000|2025-08-04 15:40:00|1237|1236.5|1236.3|1235.8|1237.1|1236.6|1236|1235.5|678
1754322300000|2025-08-04 15:45:00|1236.2|1235.7|1236.7|1236.2|1236.8|1236.3|1236.2|1235.7|287
1754322600000|2025-08-04 15:50:00|1236.8|1236.3|1236.7|1236.2|1237|1236.5|1236.6|1236.1|290
1754322900000|2025-08-04 15:55:00|1236.8|1236.3|1236.8|1236.3|1237.1|1236.6|1236.7|1236.2|267
1754323200000|2025-08-04 16:00:00|1236.9|1236.4|1237.1|1236.6|1237.3|1236.8|1236.7|1236.2|307
1754323500000|2025-08-04 16:05:00|1236.8|1236.3|1236.5|1236|1236.8|1236.3|1236.4|1235.9|191
1754323800000|2025-08-04 16:10:00|1236.6|1236.1|1236.9|1236.4|1237.2|1236.7|1236.6|1236.1|189
1754324100000|2025-08-04 16:15:00|1237|1236.5|1236.8|1236.3|1237|1236.5|1236.6|1236.1|271
1754324400000|2025-08-04 16:20:00|1236.7|1236.2|1236.8|1236.3|1237|1236.5|1236.3|1235.8|230
1754324700000|2025-08-04 16:25:00|1236.9|1236.4|1236.7|1236.2|1236.9|1236.4|1236.7|1236.2|111
1754325000000|2025-08-04 16:30:00|1236.8|1236.3|1237|1236.5|1237|1236.5|1236.3|1235.8|251
1754325300000|2025-08-04 16:35:00|1237.1|1236.6|1237.1|1236.6|1237.3|1236.8|1236.7|1236.2|172
1754325600000|2025-08-04 16:40:00|1237|1236.5|1237.1|1236.6|1237.2|1236.7|1236.7|1236.2|126
1754325900000|2025-08-04 16:45:00|1237.2|1236.7|1237.6|1237.1|1237.7|1237.2|1237.2|1236.7|188
1754326200000|2025-08-04 16:50:00|1237.7|1237.2|1237.8|1237.3|1238.1|1237.6|1237.7|1237.2|131
1754326500000|2025-08-04 16:55:00|1237.7|1237.2|1237.1|1236.6|1237.7|1237.2|1237|1236.5|263
1754326800000|2025-08-04 17:00:00|1237.2|1236.7|1237.4|1236.9|1237.5|1237|1237|1236.5|185
1754327100000|2025-08-04 17:05:00|1237.5|1237|1237.7|1237.2|1237.8|1237.3|1237.4|1236.9|350
1754327400000|2025-08-04 17:10:00|1237.8|1237.3|1238.6|1238.1|1238.6|1238.1|1237.8|1237.3|541
1754327700000|2025-08-04 17:15:00|1238.5|1238|1238.3|1237.8|1238.5|1238|1238.2|1237.7|194
1754328000000|2025-08-04 17:20:00|1238.4|1237.9|1238|1237.5|1238.4|1237.9|1237.7|1237.2|120
1754328300000|2025-08-04 17:25:00|1238.1|1237.6|1237.9|1237.4|1238.4|1237.9|1237.7|1237.2|298
1754328600000|2025-08-04 17:30:00|1238|1237.5|1237.8|1237.3|1238.3|1237.8|1237.7|1237.2|182
1754328900000|2025-08-04 17:35:00|1237.9|1237.4|1237.8|1237.3|1238|1237.5|1237.6|1237.1|241
1754329200000|2025-08-04 17:40:00|1237.9|1237.4|1237.9|1237.4|1238|1237.5|1237.7|1237.2|302
1754329500000|2025-08-04 17:45:00|1238|1237.5|1238|1237.5|1238.2|1237.7|1237.7|1237.2|222
1754329800000|2025-08-04 17:50:00|1238.1|1237.6|1238.2|1237.7|1238.5|1238|1238|1237.5|191
1754330100000|2025-08-04 17:55:00|1238.1|1237.6|1238.2|1237.7|1238.3|1237.8|1238|1237.5|135
1754330400000|2025-08-04 18:00:00|1238.3|1237.8|1238.4|1237.9|1238.5|1238|1238.1|1237.6|271
1754330700000|2025-08-04 18:05:00|1238.5|1238|1238.2|1237.7|1238.6|1238.1|1238.1|1237.6|120
1754331000000|2025-08-04 18:10:00|1238.1|1237.6|1238|1237.5|1238.4|1237.9|1237.9|1237.4|178
1754331300000|2025-08-04 18:15:00|1238.1|1237.6|1238|1237.5|1238.1|1237.6|1238|1237.5|180
1754331600000|2025-08-04 18:20:00|1238.1|1237.6|1238.2|1237.7|1238.6|1238.1|1238.1|1237.6|320
1754331900000|2025-08-04 18:25:00|1238.3|1237.8|1238.2|1237.7|1238.4|1237.9|1238.1|1237.6|205
1754332200000|2025-08-04 18:30:00|1238.1|1237.6|1238.7|1238.2|1238.7|1238.2|1238|1237.5|307
1754332500000|2025-08-04 18:35:00|1238.6|1238.1|1238.6|1238.1|1238.9|1238.4|1238.5|1238|384
1754332800000|2025-08-04 18:40:00|1238.5|1238|1238.4|1237.9|1238.5|1238|1238|1237.5|172
1754333100000|2025-08-04 18:45:00|1238.5|1238|1238.3|1237.8|1238.6|1238.1|1238.3|1237.8|204
1754333400000|2025-08-04 18:50:00|1238.4|1237.9|1238.1|1237.6|1238.6|1238.1|1238.1|1237.6|374
1754333700000|2025-08-04 18:55:00|1238.2|1237.7|1237.9|1237.4|1238.3|1237.8|1237.9|1237.4|318
1754334000000|2025-08-04 19:00:00|1238|1237.5|1238|1237.5|1238.4|1237.9|1238|1237.5|291
1754334300000|2025-08-04 19:05:00|1237.9|1237.4|1238.3|1237.8|1238.4|1237.9|1237.9|1237.4|279
1754334600000|2025-08-04 19:10:00|1238.2|1237.7|1238.2|1237.7|1238.5|1238|1238.2|1237.7|119
1754334900000|2025-08-04 19:15:00|1238.3|1237.8|1238.6|1238.1|1238.8|1238.3|1238.2|1237.7|294
1754335200000|2025-08-04 19:20:00|1238.5|1238|1238.6|1238.1|1238.7|1238.2|1238.4|1237.9|405
1754335500000|2025-08-04 19:25:00|1238.5|1238|1238.6|1238.1|1238.6|1238.1|1238.4|1237.9|299
1754335800000|2025-08-04 19:30:00|1238.7|1238.2|1238.2|1237.7|1238.8|1238.3|1238.2|1237.7|355
1754336100000|2025-08-04 19:35:00|1238.1|1237.6|1238.3|1237.8|1238.4|1237.9|1238|1237.5|322
1754336400000|2025-08-04 19:40:00|1238.4|1237.9|1238.3|1237.8|1238.5|1238|1238|1237.5|513
1754336700000|2025-08-04 19:45:00|1238.2|1237.7|1237.7|1237.2|1238.2|1237.7|1237.5|1237|1333
1754337000000|2025-08-04 19:50:00|1237.6|1237.1|1237.7|1237.2|1237.9|1237.4|1237.6|1237.1|2004
1754337300000|2025-08-04 19:55:00|1237.8|1237.3|1238.8|1238.3|1238.8|1238.3|1237.5|1237|7371
1754337600000|2025-08-04 20:00:00|1239.4|1237.4|1238.8|1236.8|1239.4|1237.4|1238.5|1236.5|1442
1754337900000|2025-08-04 20:05:00|1239|1237|1239.4|1237.4|1239.5|1237.5|1238.8|1236.8|108
1754338200000|2025-08-04 20:10:00|1239.6|1237.6|1239.7|1237.7|1239.8|1237.8|1239.3|1237.3|125
1754338500000|2025-08-04 20:15:00|1239.6|1237.6|1239.6|1237.6|1240|1238|1239.5|1237.5|97
1754338800000|2025-08-04 20:20:00|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|12
1754339100000|2025-08-04 20:25:00|1239.4|1237.4|1239.7|1237.7|1239.7|1237.7|1239.4|1237.4|38
1754339400000|2025-08-04 20:30:00|1239.6|1237.6|1239.7|1237.7|1239.7|1237.7|1239.6|1237.6|2
1754339700000|2025-08-04 20:35:00|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|4
1754340000000|2025-08-04 20:40:00|1239.9|1237.9|1239.9|1237.9|1240.1|1238.1|1239.9|1237.9|25
1754340300000|2025-08-04 20:45:00|1240|1238|1239.9|1237.9|1240|1238|1239.9|1237.9|41
1754340600000|2025-08-04 20:50:00|1239.8|1237.8|1240|1238|1240|1238|1239.8|1237.8|6
1754340900000|2025-08-04 20:55:00|1239.9|1237.9|1239.7|1237.7|1240.1|1238.1|1239.7|1237.7|73
1754341200000|2025-08-04 21:00:00|1239.6|1237.6|1239.7|1237.7|1239.8|1237.8|1239.6|1237.6|1
1754344500000|2025-08-04 21:55:00|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|1
1754344800000|2025-08-04 22:00:00|1239.8|1237.8|1239.5|1237.5|1240.2|1238.2|1239.2|1237.2|0
1754345100000|2025-08-04 22:05:00|1239.4|1237.4|1239.3|1237.3|1239.5|1237.5|1239.2|1237.2|0
1754345400000|2025-08-04 22:10:00|1239.2|1237.2|1239.3|1237.3|1239.5|1237.5|1239.2|1237.2|0
1754345700000|2025-08-04 22:15:00|1239.2|1237.2|1239.4|1237.4|1239.4|1237.4|1239.2|1237.2|0
1754346000000|2025-08-04 22:20:00|1239.5|1237.5|1239.3|1237.3|1239.5|1237.5|1239.1|1237.1|0
1754346300000|2025-08-04 22:25:00|1239.2|1237.2|1238.9|1236.9|1239.3|1237.3|1238.8|1236.8|0
1754346600000|2025-08-04 22:30:00|1238.8|1236.8|1238.7|1236.7|1239|1237|1238.6|1236.6|0
1754346900000|2025-08-04 22:35:00|1238.8|1236.8|1238.8|1236.8|1239|1237|1238.7|1236.7|0
1754347200000|2025-08-04 22:40:00|1238.7|1236.7|1238.8|1236.8|1238.9|1236.9|1238.5|1236.5|0
1754347500000|2025-08-04 22:45:00|1238.9|1236.9|1238.9|1236.9|1239|1237|1238.7|1236.7|0
1754347800000|2025-08-04 22:50:00|1238.8|1236.8|1239|1237|1239|1237|1238.7|1236.7|0
1754348100000|2025-08-04 22:55:00|1238.9|1236.9|1238.9|1236.9|1239|1237|1238.9|1236.9|0
1754348400000|2025-08-04 23:00:00|1239|1237|1238.9|1236.9|1239|1237|1238.9|1236.9|0
1754348700000|2025-08-04 23:05:00|1238.8|1236.8|1239.1|1237.1|1239.2|1237.2|1238.8|1236.8|0
1754349000000|2025-08-04 23:10:00|1239.2|1237.2|1239.3|1237.3|1239.3|1237.3|1239.1|1237.1|0
1754349300000|2025-08-04 23:15:00|1239.4|1237.4|1239.3|1237.3|1239.7|1237.7|1239.3|1237.3|0
1754349600000|2025-08-04 23:20:00|1239.2|1237.2|1238.8|1236.8|1239.2|1237.2|1238.8|1236.8|0
1754349900000|2025-08-04 23:25:00|1238.9|1236.9|1238.8|1236.8|1238.9|1236.9|1238.7|1236.7|0
1754350200000|2025-08-04 23:30:00|1238.7|1236.7|1238.6|1236.6|1238.7|1236.7|1238.4|1236.4|0
1754350500000|2025-08-04 23:35:00|1238.7|1236.7|1238.5|1236.5|1238.7|1236.7|1238.4|1236.4|0
1754350800000|2025-08-04 23:40:00|1238.6|1236.6|1238.9|1236.9|1238.9|1236.9|1238.5|1236.5|0
1754351100000|2025-08-04 23:45:00|1239|1237|1238.7|1236.7|1239|1237|1238.5|1236.5|0
1754351400000|2025-08-04 23:50:00|1238.8|1236.8|1238.5|1236.5|1238.8|1236.8|1238.5|1236.5|0
1754351700000|2025-08-04 23:55:00|1238.6|1236.6|1238.7|1236.7|1238.8|1236.8|1238.6|1236.6|0
1754352000000|2025-08-05 00:00:00|1238.6|1236.6|1241.2|1239.2|1241.2|1239.2|1238.3|1236.3|106
1754352300000|2025-08-05 00:05:00|1241.1|1239.1|1240.8|1238.8|1241.2|1239.2|1240.8|1238.8|136
1754352600000|2025-08-05 00:10:00|1241|1239|1240.9|1238.9|1241|1239|1240.8|1238.8|8
1754352900000|2025-08-05 00:15:00|1240.7|1238.7|1240.9|1238.9|1241|1239|1240.7|1238.7|78
1754353200000|2025-08-05 00:20:00|1240.8|1238.8|1241.1|1239.1|1241.2|1239.2|1240.6|1238.6|61
1754353500000|2025-08-05 00:25:00|1241|1239|1240.5|1238.5|1241|1239|1240.5|1238.5|11
1754353800000|2025-08-05 00:30:00|1240.8|1238.8|1240.9|1238.9|1241|1239|1240.8|1238.8|21
1754354100000|2025-08-05 00:35:00|1241.2|1239.2|1241.2|1239.2|1241.2|1239.2|1241|1239|40
1754354400000|2025-08-05 00:40:00|1241|1239|1241.3|1239.3|1241.6|1239.6|1240.9|1238.9|252
1754354700000|2025-08-05 00:45:00|1241.2|1239.2|1242.1|1240.1|1242.3|1240.3|1241|1239|45
1754355000000|2025-08-05 00:50:00|1241|1239|1240.4|1238.4|1241|1239|1240.4|1238.4|11
1754355300000|2025-08-05 00:55:00|1240.9|1238.9|1241.6|1239.6|1241.6|1239.6|1240.9|1238.9|53
1754355600000|2025-08-05 01:00:00|1241.8|1239.8|1241.2|1239.2|1242.3|1240.3|1241.2|1239.2|146
1754355900000|2025-08-05 01:05:00|1241.1|1239.1|1241.8|1239.8|1241.8|1239.8|1241.1|1239.1|43
1754356200000|2025-08-05 01:10:00|1241.1|1239.1|1239.7|1237.7|1241.2|1239.2|1239.7|1237.7|86
1754356500000|2025-08-05 01:15:00|1239.6|1237.6|1239.6|1237.6|1239.6|1237.6|1238.6|1236.6|44
1754356800000|2025-08-05 01:20:00|1239.7|1237.7|1239.6|1237.6|1240|1238|1239.5|1237.5|115
1754357100000|2025-08-05 01:25:00|1240.1|1238.1|1240.1|1238.1|1240.1|1238.1|1240.1|1238.1|10
1754357400000|2025-08-05 01:30:00|1240.3|1238.3|1241.1|1239.1|1241.4|1239.4|1240.3|1238.3|51
1754357700000|2025-08-05 01:35:00|1241.2|1239.2|1240.7|1238.7|1241.2|1239.2|1240.3|1238.3|22
1754358000000|2025-08-05 01:40:00|1241.2|1239.2|1241.9|1239.9|1242.3|1240.3|1241.2|1239.2|76
1754358300000|2025-08-05 01:45:00|1242.2|1240.2|1241.3|1239.3|1242.2|1240.2|1240.7|1238.7|59
1754358600000|2025-08-05 01:50:00|1241.4|1239.4|1242|1240|1242|1240|1241.4|1239.4|10
1754358900000|2025-08-05 01:55:00|1241.1|1239.1|1240.1|1238.1|1241.1|1239.1|1240.1|1238.1|21
1754359200000|2025-08-05 02:00:00|1239.9|1237.9|1239.6|1237.6|1240.3|1238.3|1239.6|1237.6|65
1754359500000|2025-08-05 02:05:00|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1239.6|1237.6|18
1754359800000|2025-08-05 02:10:00|1239.9|1237.9|1240|1238|1240|1238|1239.9|1237.9|4
1754360100000|2025-08-05 02:15:00|1239.6|1237.6|1239.3|1237.3|1239.8|1237.8|1239.2|1237.2|11
1754360400000|2025-08-05 02:20:00|1239.4|1237.4|1240.4|1238.4|1240.5|1238.5|1239.4|1237.4|14
1754360700000|2025-08-05 02:25:00|1240.3|1238.3|1239.4|1237.4|1240.3|1238.3|1239.4|1237.4|21
1754361000000|2025-08-05 02:30:00|1239.3|1237.3|1239.9|1237.9|1239.9|1237.9|1239.1|1237.1|16
1754361300000|2025-08-05 02:35:00|1240|1238|1239.4|1237.4|1240.1|1238.1|1239.4|1237.4|7
1754361600000|2025-08-05 02:40:00|1239.2|1237.2|1239|1237|1239.5|1237.5|1239|1237|19
1754361900000|2025-08-05 02:45:00|1239.4|1237.4|1239.4|1237.4|1239.8|1237.8|1239.4|1237.4|9
1754362200000|2025-08-05 02:50:00|1239.5|1237.5|1239.3|1237.3|1239.5|1237.5|1239.3|1237.3|4
1754362500000|2025-08-05 02:55:00|1239.2|1237.2|1239.6|1237.6|1239.6|1237.6|1239.2|1237.2|15
1754362800000|2025-08-05 03:00:00|1240|1238|1240|1238|1240.1|1238.1|1239.8|1237.8|21
1754363100000|2025-08-05 03:05:00|1239.7|1237.7|1240.6|1238.6|1240.6|1238.6|1239.6|1237.6|20
1754363400000|2025-08-05 03:10:00|1239.8|1237.8|1240.1|1238.1|1240.1|1238.1|1239.8|1237.8|22
1754363700000|2025-08-05 03:15:00|1240|1238|1240.4|1238.4|1240.4|1238.4|1240|1238|6
1754364000000|2025-08-05 03:20:00|1240.7|1238.7|1240.4|1238.4|1240.9|1238.9|1240.3|1238.3|8
1754364300000|2025-08-05 03:25:00|1240.2|1238.2|1240.7|1238.7|1240.7|1238.7|1240|1238|12
1754364600000|2025-08-05 03:30:00|1240.8|1238.8|1241.2|1239.2|1241.2|1239.2|1240.8|1238.8|6
1754364900000|2025-08-05 03:35:00|1241.3|1239.3|1241.3|1239.3|1241.6|1239.6|1241.3|1239.3|22
1754365200000|2025-08-05 03:40:00|1241.4|1239.4|1241.8|1239.8|1241.8|1239.8|1241.4|1239.4|4
1754365500000|2025-08-05 03:45:00|1241.9|1239.9|1242.2|1240.2|1242.3|1240.3|1241.9|1239.9|23
1754365800000|2025-08-05 03:50:00|1242|1240|1241.9|1239.9|1242.2|1240.2|1241.8|1239.8|50
1754366100000|2025-08-05 03:55:00|1242.1|1240.1|1241.3|1239.3|1242.1|1240.1|1241.2|1239.2|62
1754366400000|2025-08-05 04:00:00|1241.4|1239.4|1241.4|1239.4|1241.4|1239.4|1241|1239|24
1754366700000|2025-08-05 04:05:00|1241.3|1239.3|1240.7|1238.7|1241.3|1239.3|1240.7|1238.7|17
1754367000000|2025-08-05 04:10:00|1240.6|1238.6|1240.6|1238.6|1240.8|1238.8|1240.5|1238.5|20
1754367300000|2025-08-05 04:15:00|1240.4|1238.4|1240.5|1238.5|1240.5|1238.5|1240.4|1238.4|14
1754367600000|2025-08-05 04:20:00|1240.4|1238.4|1240.6|1238.6|1240.6|1238.6|1240.2|1238.2|27
1754367900000|2025-08-05 04:25:00|1240.7|1238.7|1240.8|1238.8|1240.8|1238.8|1240.6|1238.6|38
1754368200000|2025-08-05 04:30:00|1240.7|1238.7|1240.9|1238.9|1240.9|1238.9|1240.6|1238.6|7
1754368500000|2025-08-05 04:35:00|1240.8|1238.8|1241|1239|1241|1239|1240.7|1238.7|7
1754368800000|2025-08-05 04:40:00|1241.3|1239.3|1241.1|1239.1|1241.3|1239.3|1241|1239|4
1754369100000|2025-08-05 04:45:00|1241.2|1239.2|1241.5|1239.5|1241.5|1239.5|1241.2|1239.2|14
1754369400000|2025-08-05 04:50:00|1241.6|1239.6|1241.5|1239.5|1241.7|1239.7|1241.5|1239.5|15
1754369700000|2025-08-05 04:55:00|1241.6|1239.6|1241.9|1239.9|1242|1240|1241.6|1239.6|41
1754370000000|2025-08-05 05:00:00|1242|1240|1242.1|1240.1|1242.4|1240.4|1241.8|1239.8|29
1754370300000|2025-08-05 05:05:00|1242|1240|1242.6|1240.6|1242.6|1240.6|1241.9|1239.9|15
1754370600000|2025-08-05 05:10:00|1242.7|1240.7|1243|1241|1243|1241|1242.5|1240.5|44
1754370900000|2025-08-05 05:15:00|1242.9|1240.9|1242.2|1240.2|1242.9|1240.9|1242.2|1240.2|27
1754371200000|2025-08-05 05:20:00|1242.5|1240.5|1242.6|1240.6|1243|1241|1242.5|1240.5|129
1754371500000|2025-08-05 05:25:00|1242.5|1240.5|1243.2|1241.2|1243.3|1241.3|1242.5|1240.5|145
1754371800000|2025-08-05 05:30:00|1243.4|1241.4|1243.2|1241.2|1243.6|1241.6|1243|1241|58
1754372100000|2025-08-05 05:35:00|1243|1241|1243.3|1241.3|1243.4|1241.4|1242.7|1240.7|116
1754372400000|2025-08-05 05:40:00|1243.4|1241.4|1243.9|1241.9|1243.9|1241.9|1243.4|1241.4|18
1754372700000|2025-08-05 05:45:00|1243.6|1241.6|1243.6|1241.6|1243.7|1241.7|1243.4|1241.4|18
1754373000000|2025-08-05 05:50:00|1243.7|1241.7|1243.5|1241.5|1243.7|1241.7|1243.3|1241.3|17
1754373300000|2025-08-05 05:55:00|1243.4|1241.4|1243.5|1241.5|1243.6|1241.6|1243.2|1241.2|21
1754373600000|2025-08-05 06:00:00|1243.4|1241.4|1243.6|1241.6|1243.6|1241.6|1243|1241|90
1754373900000|2025-08-05 06:05:00|1243.5|1241.5|1243.7|1241.7|1243.7|1241.7|1243.2|1241.2|128
1754374200000|2025-08-05 06:10:00|1243.8|1241.8|1243.8|1241.8|1243.9|1241.9|1243.4|1241.4|97
1754374500000|2025-08-05 06:15:00|1243.9|1241.9|1244.6|1242.6|1244.9|1242.9|1243.9|1241.9|95
1754374800000|2025-08-05 06:20:00|1244.5|1242.5|1244.9|1242.9|1245|1243|1244.5|1242.5|93
1754375100000|2025-08-05 06:25:00|1245|1243|1245|1243|1245.3|1243.3|1244.8|1242.8|133
1754375400000|2025-08-05 06:30:00|1244.9|1242.9|1245.3|1243.3|1245.3|1243.3|1244.7|1242.7|77
1754375700000|2025-08-05 06:35:00|1245.5|1243.5|1245.5|1243.5|1245.6|1243.6|1245.3|1243.3|94
1754376000000|2025-08-05 06:40:00|1245.6|1243.6|1245.7|1243.7|1245.9|1243.9|1245.6|1243.6|64
1754376300000|2025-08-05 06:45:00|1245.6|1243.6|1245.2|1243.2|1245.7|1243.7|1245.1|1243.1|68
1754376600000|2025-08-05 06:50:00|1245.1|1243.1|1244.7|1242.7|1245.1|1243.1|1244.5|1242.5|76
1754376900000|2025-08-05 06:55:00|1244.6|1242.6|1244.8|1242.8|1244.9|1242.9|1244.5|1242.5|122
1754377200000|2025-08-05 07:00:00|1244.7|1242.7|1244.5|1242.5|1244.7|1242.7|1243.9|1241.9|326
1754377500000|2025-08-05 07:05:00|1244.6|1242.6|1244.9|1242.9|1245.2|1243.2|1244.6|1242.6|206
1754377800000|2025-08-05 07:10:00|1244.8|1242.8|1244.5|1242.5|1244.8|1242.8|1244.2|1242.2|179
1754378100000|2025-08-05 07:15:00|1244.6|1242.6|1245.1|1243.1|1245.3|1243.3|1244.6|1242.6|115
1754378400000|2025-08-05 07:20:00|1245|1243|1244.4|1242.4|1245|1243|1244.4|1242.4|90
1754378700000|2025-08-05 07:25:00|1244.3|1242.3|1244.4|1242.4|1244.4|1242.4|1244|1242|102
1754379000000|2025-08-05 07:30:00|1244.3|1242.3|1244.1|1242.1|1244.5|1242.5|1244.1|1242.1|108
1754379300000|2025-08-05 07:35:00|1244|1242|1243.6|1241.6|1244.3|1242.3|1243.6|1241.6|136
1754379600000|2025-08-05 07:40:00|1243.7|1241.7|1243.5|1241.5|1243.7|1241.7|1243.3|1241.3|135
1754379900000|2025-08-05 07:45:00|1243.4|1241.4|1242.7|1240.7|1243.5|1241.5|1242.4|1240.4|369
1754380200000|2025-08-05 07:50:00|1242.6|1240.6|1242.2|1240.2|1242.7|1240.7|1241.7|1239.7|400
1754380500000|2025-08-05 07:55:00|1242.3|1240.3|1242.7|1240.7|1242.7|1240.7|1242|1240|280
1754380800000|2025-08-05 08:00:00|1242.6|1240.6|1242.7|1240.7|1242.9|1240.9|1242.2|1240.2|397
1754381100000|2025-08-05 08:05:00|1242.6|1240.6|1243.2|1241.2|1243.2|1241.2|1242.6|1240.6|330
1754381400000|2025-08-05 08:10:00|1243.1|1241.1|1242.4|1240.4|1243.1|1241.1|1242.4|1240.4|422
1754381700000|2025-08-05 08:15:00|1242.3|1240.3|1242.7|1240.7|1242.7|1240.7|1242|1240|356
1754382000000|2025-08-05 08:20:00|1242.6|1240.6|1243.1|1241.1|1243.2|1241.2|1242.6|1240.6|199
1754382300000|2025-08-05 08:25:00|1243.2|1241.2|1243.4|1241.4|1243.6|1241.6|1243.1|1241.1|276
1754382600000|2025-08-05 08:30:00|1243.5|1241.5|1242.8|1240.8|1243.5|1241.5|1242.8|1240.8|297
1754382900000|2025-08-05 08:35:00|1242.9|1240.9|1242.6|1240.6|1242.9|1240.9|1242.4|1240.4|209
1754383200000|2025-08-05 08:40:00|1242.5|1240.5|1242.3|1240.3|1242.6|1240.6|1242.3|1240.3|164
1754383500000|2025-08-05 08:45:00|1242.4|1240.4|1242.1|1240.1|1242.4|1240.4|1242|1240|311
1754383800000|2025-08-05 08:50:00|1242.2|1240.2|1241.9|1239.9|1242.2|1240.2|1241.8|1239.8|178
1754384100000|2025-08-05 08:55:00|1241.7|1239.7|1242|1240|1242.2|1240.2|1241.6|1239.6|325
1754384400000|2025-08-05 09:00:00|1242.1|1240.1|1242.6|1240.6|1242.6|1240.6|1241.8|1239.8|423
1754384700000|2025-08-05 09:05:00|1242.5|1240.5|1242.7|1240.7|1242.9|1240.9|1242.4|1240.4|110
1754385000000|2025-08-05 09:10:00|1242.6|1240.6|1242.7|1240.7|1242.7|1240.7|1242.3|1240.3|134
1754385300000|2025-08-05 09:15:00|1242.6|1240.6|1242.7|1240.7|1243.2|1241.2|1242.6|1240.6|131
1754385600000|2025-08-05 09:20:00|1242.8|1240.8|1242.7|1240.7|1242.8|1240.8|1242.5|1240.5|127
1754385900000|2025-08-05 09:25:00|1242.6|1240.6|1242.7|1240.7|1242.9|1240.9|1242.6|1240.6|140
1754386200000|2025-08-05 09:30:00|1242.6|1240.6|1242.6|1240.6|1242.7|1240.7|1242.5|1240.5|121
1754386500000|2025-08-05 09:35:00|1242.7|1240.7|1243.2|1241.2|1243.2|1241.2|1242.7|1240.7|106
1754386800000|2025-08-05 09:40:00|1243.1|1241.1|1242.9|1240.9|1243.1|1241.1|1242.7|1240.7|185
1754387100000|2025-08-05 09:45:00|1243|1241|1243.3|1241.3|1243.4|1241.4|1242.9|1240.9|139
1754387400000|2025-08-05 09:50:00|1243.5|1241.5|1243|1241|1243.5|1241.5|1243|1241|224
1754387700000|2025-08-05 09:55:00|1242.9|1240.9|1243.1|1241.1|1243.1|1241.1|1242.9|1240.9|119
1754388000000|2025-08-05 10:00:00|1243|1241|1243.2|1241.2|1243.4|1241.4|1242.7|1240.7|660
1754388300000|2025-08-05 10:05:00|1243.3|1241.3|1243.1|1241.1|1243.6|1241.6|1243.1|1241.1|321
1754388600000|2025-08-05 10:10:00|1243|1241|1243.3|1241.3|1243.4|1241.4|1243|1241|65
1754388900000|2025-08-05 10:15:00|1243.2|1241.2|1243.4|1241.4|1243.5|1241.5|1243.1|1241.1|120
1754389200000|2025-08-05 10:20:00|1243.5|1241.5|1243.6|1241.6|1243.7|1241.7|1243.2|1241.2|106
1754389500000|2025-08-05 10:25:00|1243.5|1241.5|1243.7|1241.7|1244.1|1242.1|1243.5|1241.5|64
1754389800000|2025-08-05 10:30:00|1243.6|1241.6|1243.6|1241.6|1243.9|1241.9|1243.3|1241.3|104
1754390100000|2025-08-05 10:35:00|1243.7|1241.7|1243.7|1241.7|1244.1|1242.1|1243.7|1241.7|25
1754390400000|2025-08-05 10:40:00|1243.6|1241.6|1243.9|1241.9|1243.9|1241.9|1243.6|1241.6|7
1754390700000|2025-08-05 10:45:00|1244|1242|1244|1242|1244.1|1242.1|1243.8|1241.8|37
1754391000000|2025-08-05 10:50:00|1244.1|1242.1|1244.3|1242.3|1244.3|1242.3|1244|1242|40
1754391300000|2025-08-05 10:55:00|1244.4|1242.4|1244.2|1242.2|1244.5|1242.5|1244.2|1242.2|35
1754391600000|2025-08-05 11:00:00|1244.3|1242.3|1244.2|1242.2|1244.4|1242.4|1244|1242|168
1754391900000|2025-08-05 11:05:00|1244.3|1242.3|1243.9|1241.9|1244.3|1242.3|1243.9|1241.9|66
1754392200000|2025-08-05 11:10:00|1244.1|1242.1|1244|1242|1244.2|1242.2|1243.9|1241.9|36
1754392500000|2025-08-05 11:15:00|1243.9|1241.9|1244.3|1242.3|1244.3|1242.3|1243.7|1241.7|25
1754392800000|2025-08-05 11:20:00|1244.2|1242.2|1244.6|1242.6|1244.7|1242.7|1244.2|1242.2|38
1754393100000|2025-08-05 11:25:00|1244.3|1242.3|1244.1|1242.1|1244.4|1242.4|1243.9|1241.9|45
1754393400000|2025-08-05 11:30:00|1244|1242|1244|1242|1244|1242|1243.7|1241.7|32
1754393700000|2025-08-05 11:35:00|1244.2|1242.2|1243.4|1241.4|1244.2|1242.2|1243.3|1241.3|42
1754394000000|2025-08-05 11:40:00|1243.3|1241.3|1244.1|1242.1|1244.1|1242.1|1243.3|1241.3|87
1754394300000|2025-08-05 11:45:00|1244|1242|1244.3|1242.3|1244.4|1242.4|1244|1242|110
1754394600000|2025-08-05 11:50:00|1244.2|1242.2|1244.2|1242.2|1244.3|1242.3|1244.1|1242.1|143
1754394900000|2025-08-05 11:55:00|1244.1|1242.1|1244.1|1242.1|1244.2|1242.2|1244|1242|41
1754395200000|2025-08-05 12:00:00|1244.2|1242.2|1244.5|1242.5|1244.6|1242.6|1243.8|1241.8|246
1754395500000|2025-08-05 12:05:00|1244.6|1242.6|1245.1|1243.1|1245.1|1243.1|1244.6|1242.6|291
1754395800000|2025-08-05 12:10:00|1245|1243|1244.7|1242.7|1245.1|1243.1|1244.4|1242.4|109
1754396100000|2025-08-05 12:15:00|1244.6|1242.6|1244.3|1242.3|1244.8|1242.8|1243.5|1241.5|653
1754396400000|2025-08-05 12:20:00|1244.2|1242.2|1244.1|1242.1|1244.7|1242.7|1243.8|1241.8|336
1754396700000|2025-08-05 12:25:00|1244|1242|1244.1|1242.1|1244.2|1242.2|1243.7|1241.7|180
1754397000000|2025-08-05 12:30:00|1244|1242|1244.3|1242.3|1244.6|1242.6|1243.8|1241.8|540
1754397300000|2025-08-05 12:35:00|1244.2|1242.2|1244.2|1242.2|1244.5|1242.5|1244|1242|241
1754397600000|2025-08-05 12:40:00|1244.3|1242.3|1245|1243|1245.2|1243.2|1244.3|1242.3|536
1754397900000|2025-08-05 12:45:00|1245.1|1243.1|1244.9|1242.9|1245.1|1243.1|1244.8|1242.8|236
1754398200000|2025-08-05 12:50:00|1244.8|1242.8|1244.4|1242.4|1244.8|1242.8|1244.4|1242.4|144
1754398500000|2025-08-05 12:55:00|1244.5|1242.5|1244.4|1242.4|1244.6|1242.6|1244.4|1242.4|181
1754398800000|2025-08-05 13:00:00|1244.5|1242.5|1244.2|1242.2|1244.5|1242.5|1244.2|1242.2|367
1754399100000|2025-08-05 13:05:00|1244.1|1242.1|1244.1|1242.1|1244.4|1242.4|1243.9|1241.9|348
1754399400000|2025-08-05 13:10:00|1244|1242|1244.3|1242.3|1244.3|1242.3|1243.9|1241.9|222
1754399700000|2025-08-05 13:15:00|1244.4|1242.4|1244.7|1242.7|1244.8|1242.8|1244.2|1242.2|436
1754400000000|2025-08-05 13:20:00|1244.6|1242.6|1244.8|1242.8|1245|1243|1244.6|1242.6|453
1754400300000|2025-08-05 13:25:00|1244.9|1242.9|1245.5|1243.5|1245.7|1243.7|1244.9|1242.9|1097
1754400600000|2025-08-05 13:30:00|1244.8|1244.3|1245.6|1245.1|1245.8|1245.3|1244.7|1244.2|3657
1754400900000|2025-08-05 13:35:00|1245.7|1245.2|1246.4|1245.9|1246.6|1246.1|1245.5|1245|2367
1754401200000|2025-08-05 13:40:00|1246.3|1245.8|1245.8|1245.3|1246.4|1245.9|1245.5|1245|1767
1754401500000|2025-08-05 13:45:00|1245.7|1245.2|1245.9|1245.4|1246.5|1246|1245.5|1245|1606
1754401800000|2025-08-05 13:50:00|1245.8|1245.3|1245.7|1245.2|1245.9|1245.4|1245.2|1244.7|635
1754402100000|2025-08-05 13:55:00|1245.6|1245.1|1245.8|1245.3|1245.8|1245.3|1245.2|1244.7|1349
1754402400000|2025-08-05 14:00:00|1245.6|1245.1|1244.6|1244.1|1246|1245.5|1244.4|1243.9|1629
1754402700000|2025-08-05 14:05:00|1244.5|1244|1245.1|1244.6|1245.7|1245.2|1243.9|1243.4|1717
1754403000000|2025-08-05 14:10:00|1245|1244.5|1243.4|1242.9|1245.1|1244.6|1243.2|1242.7|867
1754403300000|2025-08-05 14:15:00|1243.6|1243.1|1242.9|1242.4|1244.3|1243.8|1242.6|1242.1|2044
1754403600000|2025-08-05 14:20:00|1242.8|1242.3|1242.8|1242.3|1243.2|1242.7|1241.9|1241.4|1038
1754403900000|2025-08-05 14:25:00|1242.9|1242.4|1242.5|1242|1243.5|1243|1242|1241.5|585
1754404200000|2025-08-05 14:30:00|1242.4|1241.9|1241.8|1241.3|1242.7|1242.2|1241.7|1241.2|629
1754404500000|2025-08-05 14:35:00|1241.7|1241.2|1241.7|1241.2|1241.9|1241.4|1241.1|1240.6|724
1754404800000|2025-08-05 14:40:00|1241.6|1241.1|1240.7|1240.2|1242.2|1241.7|1240.4|1239.9|1252
1754405100000|2025-08-05 14:45:00|1240.8|1240.3|1239.3|1238.8|1240.8|1240.3|1239.1|1238.6|924
1754405400000|2025-08-05 14:50:00|1239.2|1238.7|1240.3|1239.8|1240.6|1240.1|1239.2|1238.7|841
1754405700000|2025-08-05 14:55:00|1240.4|1239.9|1240.7|1240.2|1241.1|1240.6|1240.3|1239.8|788
1754406000000|2025-08-05 15:00:00|1240.8|1240.3|1241.5|1241|1241.6|1241.1|1240.3|1239.8|503
1754406300000|2025-08-05 15:05:00|1241.6|1241.1|1241.9|1241.4|1242.4|1241.9|1241.6|1241.1|979
1754406600000|2025-08-05 15:10:00|1241.8|1241.3|1242.4|1241.9|1242.6|1242.1|1241.5|1241|419
1754406900000|2025-08-05 15:15:00|1242.5|1242|1242.3|1241.8|1242.6|1242.1|1242|1241.5|495
1754407200000|2025-08-05 15:20:00|1242.2|1241.7|1242.2|1241.7|1243|1242.5|1242.1|1241.6|469
1754407500000|2025-08-05 15:25:00|1242.3|1241.8|1242.5|1242|1242.5|1242|1242|1241.5|907
1754407800000|2025-08-05 15:30:00|1242.6|1242.1|1242.4|1241.9|1243.2|1242.7|1242.4|1241.9|836
1754408100000|2025-08-05 15:35:00|1242.5|1242|1241.7|1241.2|1242.5|1242|1241.4|1240.9|912
1754408400000|2025-08-05 15:40:00|1241.6|1241.1|1241.8|1241.3|1241.9|1241.4|1241.2|1240.7|355
1754408700000|2025-08-05 15:45:00|1241.9|1241.4|1241.8|1241.3|1242.3|1241.8|1241.7|1241.2|336
1754409000000|2025-08-05 15:50:00|1241.7|1241.2|1242.3|1241.8|1242.3|1241.8|1241.6|1241.1|368
1754409300000|2025-08-05 15:55:00|1242.2|1241.7|1242.9|1242.4|1243|1242.5|1242.2|1241.7|454
1754409600000|2025-08-05 16:00:00|1242.7|1242.2|1243.2|1242.7|1243.2|1242.7|1242.6|1242.1|337
1754409900000|2025-08-05 16:05:00|1243.1|1242.6|1243.2|1242.7|1243.7|1243.2|1243.1|1242.6|395
1754410200000|2025-08-05 16:10:00|1243.1|1242.6|1243.3|1242.8|1243.6|1243.1|1243.1|1242.6|267
1754410500000|2025-08-05 16:15:00|1243.4|1242.9|1243.1|1242.6|1243.4|1242.9|1243|1242.5|229
1754410800000|2025-08-05 16:20:00|1243.2|1242.7|1243.5|1243|1244|1243.5|1243.2|1242.7|407
1754411100000|2025-08-05 16:25:00|1243.6|1243.1|1243.4|1242.9|1243.6|1243.1|1242.9|1242.4|463
1754411400000|2025-08-05 16:30:00|1243.5|1243|1243.9|1243.4|1244.3|1243.8|1243.3|1242.8|1043
1754411700000|2025-08-05 16:35:00|1243.8|1243.3|1243.4|1242.9|1243.8|1243.3|1243.2|1242.7|160
1754412000000|2025-08-05 16:40:00|1243.3|1242.8|1242.9|1242.4|1243.3|1242.8|1242.8|1242.3|182
1754412300000|2025-08-05 16:45:00|1242.8|1242.3|1242.4|1241.9|1242.8|1242.3|1241.7|1241.2|774
1754412600000|2025-08-05 16:50:00|1242.5|1242|1243|1242.5|1243|1242.5|1242.4|1241.9|157
1754412900000|2025-08-05 16:55:00|1243.1|1242.6|1243|1242.5|1243.2|1242.7|1242.9|1242.4|184
1754413200000|2025-08-05 17:00:00|1243.1|1242.6|1243|1242.5|1243.4|1242.9|1242.8|1242.3|147
1754413500000|2025-08-05 17:05:00|1242.9|1242.4|1243.5|1243|1243.5|1243|1242.9|1242.4|211
1754413800000|2025-08-05 17:10:00|1243.4|1242.9|1243.7|1243.2|1243.8|1243.3|1243.4|1242.9|417
1754414100000|2025-08-05 17:15:00|1243.8|1243.3|1244|1243.5|1244.1|1243.6|1243.4|1242.9|283
1754414400000|2025-08-05 17:20:00|1243.9|1243.4|1244|1243.5|1244|1243.5|1243.6|1243.1|153
1754414700000|2025-08-05 17:25:00|1244.1|1243.6|1244.4|1243.9|1244.4|1243.9|1244.1|1243.6|147
1754415000000|2025-08-05 17:30:00|1244.5|1244|1244.4|1243.9|1244.6|1244.1|1244.3|1243.8|338
1754415300000|2025-08-05 17:35:00|1244.3|1243.8|1244.9|1244.4|1244.9|1244.4|1244.3|1243.8|272
1754415600000|2025-08-05 17:40:00|1245|1244.5|1244.8|1244.3|1245|1244.5|1244.7|1244.2|334
1754415900000|2025-08-05 17:45:00|1244.7|1244.2|1244.5|1244|1244.8|1244.3|1244.5|1244|175
1754416200000|2025-08-05 17:50:00|1244.4|1243.9|1244.5|1244|1244.5|1244|1244.4|1243.9|126
1754416500000|2025-08-05 17:55:00|1244.4|1243.9|1244.5|1244|1244.7|1244.2|1244.4|1243.9|142
1754416800000|2025-08-05 18:00:00|1244.6|1244.1|1244.4|1243.9|1244.6|1244.1|1244.2|1243.7|257
1754417100000|2025-08-05 18:05:00|1244.5|1244|1244.2|1243.7|1244.6|1244.1|1244.2|1243.7|183
1754417400000|2025-08-05 18:10:00|1244.1|1243.6|1243.7|1243.2|1244.2|1243.7|1243.7|1243.2|177
1754417700000|2025-08-05 18:15:00|1243.8|1243.3|1243.3|1242.8|1243.8|1243.3|1243.2|1242.7|442
1754418000000|2025-08-05 18:20:00|1243.2|1242.7|1243|1242.5|1243.4|1242.9|1242.9|1242.4|239
1754418300000|2025-08-05 18:25:00|1242.8|1242.3|1242.5|1242|1242.9|1242.4|1242.5|1242|155
1754418600000|2025-08-05 18:30:00|1242.4|1241.9|1242.6|1242.1|1242.9|1242.4|1242.1|1241.6|294
1754418900000|2025-08-05 18:35:00|1242.5|1242|1243|1242.5|1243.1|1242.6|1242.5|1242|353
1754419200000|2025-08-05 18:40:00|1242.9|1242.4|1242.7|1242.2|1243|1242.5|1242.4|1241.9|599
1754419500000|2025-08-05 18:45:00|1242.8|1242.3|1242.6|1242.1|1243|1242.5|1241.9|1241.4|401
1754419800000|2025-08-05 18:50:00|1242.7|1242.2|1242.3|1241.8|1242.7|1242.2|1241.9|1241.4|310
1754420100000|2025-08-05 18:55:00|1242.2|1241.7|1242.5|1242|1242.6|1242.1|1241.9|1241.4|324
1754420400000|2025-08-05 19:00:00|1242.6|1242.1|1242.5|1242|1242.8|1242.3|1242.2|1241.7|243
1754420700000|2025-08-05 19:05:00|1242.4|1241.9|1242.3|1241.8|1242.5|1242|1242.2|1241.7|214
1754421000000|2025-08-05 19:10:00|1242.4|1241.9|1242.9|1242.4|1242.9|1242.4|1242.2|1241.7|355
1754421300000|2025-08-05 19:15:00|1242.8|1242.3|1242.8|1242.3|1243|1242.5|1242.5|1242|212
1754421600000|2025-08-05 19:20:00|1242.7|1242.2|1242.9|1242.4|1243.1|1242.6|1242.7|1242.2|132
1754421900000|2025-08-05 19:25:00|1242.8|1242.3|1243|1242.5|1243.1|1242.6|1242.5|1242|171
1754422200000|2025-08-05 19:30:00|1243.1|1242.6|1243.3|1242.8|1243.4|1242.9|1243|1242.5|900
1754422500000|2025-08-05 19:35:00|1243.2|1242.7|1243.2|1242.7|1243.4|1242.9|1243|1242.5|752
1754422800000|2025-08-05 19:40:00|1243.3|1242.8|1243.1|1242.6|1243.4|1242.9|1242.9|1242.4|866
1754423100000|2025-08-05 19:45:00|1243.2|1242.7|1243.4|1242.9|1243.4|1242.9|1243|1242.5|1196
1754423400000|2025-08-05 19:50:00|1243.5|1243|1243|1242.5|1243.7|1243.2|1243|1242.5|1097
1754423700000|2025-08-05 19:55:00|1242.9|1242.4|1241.8|1241.3|1243.1|1242.6|1241.7|1241.2|7852
1754424000000|2025-08-05 20:00:00|1242.5|1240.5|1242.5|1240.5|1242.8|1240.8|1242.3|1240.3|735
1754424300000|2025-08-05 20:05:00|1242.4|1240.4|1242.1|1240.1|1242.5|1240.5|1241.9|1239.9|311
1754424600000|2025-08-05 20:10:00|1242|1240|1242|1240|1242.1|1240.1|1241.9|1239.9|412
1754424900000|2025-08-05 20:15:00|1241.9|1239.9|1242.1|1240.1|1242.2|1240.2|1241.7|1239.7|286
1754425200000|2025-08-05 20:20:00|1242.2|1240.2|1241.8|1239.8|1242.2|1240.2|1241.7|1239.7|72
1754425500000|2025-08-05 20:25:00|1241.7|1239.7|1241.6|1239.6|1241.7|1239.7|1241.5|1239.5|183
1754425800000|2025-08-05 20:30:00|1241.7|1239.7|1241.6|1239.6|1241.7|1239.7|1241.4|1239.4|11
1754426100000|2025-08-05 20:35:00|1241.7|1239.7|1241.7|1239.7|1241.7|1239.7|1241.7|1239.7|17
1754426400000|2025-08-05 20:40:00|1241.5|1239.5|1241.9|1239.9|1241.9|1239.9|1241.5|1239.5|17
1754426700000|2025-08-05 20:45:00|1242|1240|1242.4|1240.4|1242.4|1240.4|1241.9|1239.9|39
1754427000000|2025-08-05 20:50:00|1242.5|1240.5|1242.8|1240.8|1242.8|1240.8|1242.5|1240.5|6
1754427300000|2025-08-05 20:55:00|1242.4|1240.4|1242.7|1240.7|1242.7|1240.7|1242.3|1240.3|24
1754427600000|2025-08-05 21:00:00|1242.8|1240.8|1242.8|1240.8|1242.8|1240.8|1242.8|1240.8|0
1754431200000|2025-08-05 22:00:00|1242.6|1240.6|1242.1|1240.1|1243.5|1241.5|1241.9|1239.9|0
1754431500000|2025-08-05 22:05:00|1242.2|1240.2|1241.3|1239.3|1242.3|1240.3|1241.2|1239.2|0
1754431800000|2025-08-05 22:10:00|1241.2|1239.2|1241.2|1239.2|1241.9|1239.9|1241.1|1239.1|0
1754432100000|2025-08-05 22:15:00|1241.3|1239.3|1241.2|1239.2|1241.7|1239.7|1240.8|1238.8|0
1754432400000|2025-08-05 22:20:00|1241.3|1239.3|1242.1|1240.1|1242.1|1240.1|1240.7|1238.7|0
1754432700000|2025-08-05 22:25:00|1242.2|1240.2|1241.9|1239.9|1242.3|1240.3|1241.6|1239.6|0
1754433000000|2025-08-05 22:30:00|1242|1240|1242.1|1240.1|1242.2|1240.2|1241.8|1239.8|0
1754433300000|2025-08-05 22:35:00|1242.2|1240.2|1242.1|1240.1|1242.3|1240.3|1242|1240|0
1754433600000|2025-08-05 22:40:00|1242|1240|1242.2|1240.2|1242.3|1240.3|1242|1240|0
1754433900000|2025-08-05 22:45:00|1242.1|1240.1|1242.2|1240.2|1242.4|1240.4|1242.1|1240.1|0
1754434200000|2025-08-05 22:50:00|1242.3|1240.3|1242.3|1240.3|1242.5|1240.5|1242.2|1240.2|0
1754434500000|2025-08-05 22:55:00|1242.4|1240.4|1242.6|1240.6|1242.7|1240.7|1242.4|1240.4|0
1754434800000|2025-08-05 23:00:00|1242.5|1240.5|1242.6|1240.6|1242.6|1240.6|1242.2|1240.2|0
1754435100000|2025-08-05 23:05:00|1242.5|1240.5|1242.5|1240.5|1242.6|1240.6|1242.4|1240.4|0
1754435400000|2025-08-05 23:10:00|1242.4|1240.4|1242.7|1240.7|1242.7|1240.7|1242.4|1240.4|0
1754435700000|2025-08-05 23:15:00|1242.8|1240.8|1243|1241|1243.2|1241.2|1242.8|1240.8|0
1754436000000|2025-08-05 23:20:00|1243.1|1241.1|1242.7|1240.7|1243.1|1241.1|1242.7|1240.7|0
1754436300000|2025-08-05 23:25:00|1242.8|1240.8|1242.5|1240.5|1242.8|1240.8|1242.4|1240.4|0
1754436600000|2025-08-05 23:30:00|1242.6|1240.6|1242.1|1240.1|1242.6|1240.6|1241.9|1239.9|0
1754436900000|2025-08-05 23:35:00|1242|1240|1242.4|1240.4|1242.5|1240.5|1242|1240|0
1754437200000|2025-08-05 23:40:00|1242.5|1240.5|1242.9|1240.9|1242.9|1240.9|1242.5|1240.5|0
1754437500000|2025-08-05 23:45:00|1242.8|1240.8|1242.3|1240.3|1243|1241|1242.2|1240.2|0
1754437800000|2025-08-05 23:50:00|1242.4|1240.4|1242|1240|1242.4|1240.4|1242|1240|0
1754438100000|2025-08-05 23:55:00|1241.9|1239.9|1241.4|1239.4|1242|1240|1241.4|1239.4|0
1754438400000|2025-08-06 00:00:00|1241.3|1239.3|1242.2|1240.2|1242.5|1240.5|1240.9|1238.9|78
1754438700000|2025-08-06 00:05:00|1242|1240|1242.2|1240.2|1242.2|1240.2|1241.4|1239.4|33
1754439000000|2025-08-06 00:10:00|1242.4|1240.4|1242|1240|1242.4|1240.4|1241.5|1239.5|12
1754439300000|2025-08-06 00:15:00|1242.1|1240.1|1241.9|1239.9|1242.3|1240.3|1241.5|1239.5|34
1754439600000|2025-08-06 00:20:00|1242.2|1240.2|1242.1|1240.1|1242.3|1240.3|1242.1|1240.1|11
1754439900000|2025-08-06 00:25:00|1242.4|1240.4|1242.4|1240.4|1242.4|1240.4|1242.2|1240.2|27
1754440200000|2025-08-06 00:30:00|1242.2|1240.2|1242.6|1240.6|1242.9|1240.9|1242|1240|16
1754440500000|2025-08-06 00:35:00|1242.5|1240.5|1242.9|1240.9|1243.2|1241.2|1242.5|1240.5|39
1754440800000|2025-08-06 00:40:00|1242|1240|1241.9|1239.9|1242|1240|1241.9|1239.9|4
1754441100000|2025-08-06 00:45:00|1242.1|1240.1|1241.8|1239.8|1242.5|1240.5|1241.8|1239.8|61
1754441400000|2025-08-06 00:50:00|1241.9|1239.9|1241.7|1239.7|1242.3|1240.3|1241.7|1239.7|12
1754441700000|2025-08-06 00:55:00|1241.8|1239.8|1241.2|1239.2|1241.8|1239.8|1240.9|1238.9|110
1754442000000|2025-08-06 01:00:00|1241.4|1239.4|1241|1239|1241.4|1239.4|1240.6|1238.6|58
1754442300000|2025-08-06 01:05:00|1240.8|1238.8|1240.8|1238.8|1241.3|1239.3|1240.8|1238.8|32
1754442600000|2025-08-06 01:10:00|1240.7|1238.7|1241.2|1239.2|1241.6|1239.6|1240.4|1238.4|33
1754442900000|2025-08-06 01:15:00|1241.8|1239.8|1241.4|1239.4|1242.1|1240.1|1241.4|1239.4|22
1754443200000|2025-08-06 01:20:00|1241.6|1239.6|1241.1|1239.1|1241.6|1239.6|1241.1|1239.1|6
1754443500000|2025-08-06 01:25:00|1241.2|1239.2|1241.2|1239.2|1241.2|1239.2|1241.2|1239.2|1
1754443800000|2025-08-06 01:30:00|1241|1239|1242.8|1240.8|1243.4|1241.4|1240.9|1238.9|38
1754444100000|2025-08-06 01:35:00|1242.3|1240.3|1242.8|1240.8|1242.8|1240.8|1242.1|1240.1|11
1754444400000|2025-08-06 01:40:00|1242.9|1240.9|1242.9|1240.9|1243.4|1241.4|1242.9|1240.9|11
1754444700000|2025-08-06 01:45:00|1243|1241|1242.2|1240.2|1243.4|1241.4|1242.2|1240.2|7
1754445000000|2025-08-06 01:50:00|1242.5|1240.5|1242.6|1240.6|1243.5|1241.5|1242.5|1240.5|9
1754445300000|2025-08-06 01:55:00|1243.2|1241.2|1244.1|1242.1|1244.3|1242.3|1243.2|1241.2|24
1754445600000|2025-08-06 02:00:00|1244|1242|1243.4|1241.4|1244|1242|1242.9|1240.9|22
1754445900000|2025-08-06 02:05:00|1243.3|1241.3|1242.9|1240.9|1243.5|1241.5|1242.9|1240.9|100
1754446200000|2025-08-06 02:10:00|1243|1241|1243.3|1241.3|1243.3|1241.3|1242.9|1240.9|5
1754446500000|2025-08-06 02:15:00|1243.4|1241.4|1243.5|1241.5|1243.7|1241.7|1243.4|1241.4|10
1754446800000|2025-08-06 02:20:00|1243.6|1241.6|1244|1242|1244|1242|1243.6|1241.6|15
1754447100000|2025-08-06 02:25:00|1243.8|1241.8|1243.8|1241.8|1244.2|1242.2|1243.8|1241.8|8
1754447400000|2025-08-06 02:30:00|1243.9|1241.9|1244|1242|1244.1|1242.1|1243.8|1241.8|40
1754447700000|2025-08-06 02:35:00|1244.4|1242.4|1243.4|1241.4|1244.4|1242.4|1243.4|1241.4|23
1754448000000|2025-08-06 02:40:00|1243.2|1241.2|1243.1|1241.1|1243.2|1241.2|1242.4|1240.4|14
1754448300000|2025-08-06 02:45:00|1242.8|1240.8|1242.9|1240.9|1243.2|1241.2|1242.7|1240.7|8
1754448600000|2025-08-06 02:50:00|1243.2|1241.2|1243.2|1241.2|1243.5|1241.5|1243.2|1241.2|12
1754448900000|2025-08-06 02:55:00|1243.5|1241.5|1243.9|1241.9|1243.9|1241.9|1243.5|1241.5|17
1754449200000|2025-08-06 03:00:00|1244|1242|1243.5|1241.5|1244|1242|1243.4|1241.4|21
1754449500000|2025-08-06 03:05:00|1243.6|1241.6|1243.8|1241.8|1244.1|1242.1|1243.6|1241.6|10
1754449800000|2025-08-06 03:10:00|1243.6|1241.6|1243.3|1241.3|1243.6|1241.6|1243.2|1241.2|17
1754450100000|2025-08-06 03:15:00|1243.2|1241.2|1244.4|1242.4|1244.4|1242.4|1243|1241|14
1754450400000|2025-08-06 03:20:00|1244.8|1242.8|1245.2|1243.2|1245.9|1243.9|1244.8|1242.8|30
1754450700000|2025-08-06 03:25:00|1245.5|1243.5|1246.1|1244.1|1246.1|1244.1|1245.5|1243.5|12
1754451000000|2025-08-06 03:30:00|1245.7|1243.7|1245.8|1243.8|1245.8|1243.8|1245.7|1243.7|3
1754451300000|2025-08-06 03:35:00|1244.8|1242.8|1245.1|1243.1|1245.1|1243.1|1244.8|1242.8|23
1754451600000|2025-08-06 03:40:00|1244.8|1242.8|1245.2|1243.2|1245.2|1243.2|1244.8|1242.8|5
1754451900000|2025-08-06 03:45:00|1245|1243|1245.1|1243.1|1245.1|1243.1|1245|1243|7
1754452200000|2025-08-06 03:50:00|1244.9|1242.9|1245.1|1243.1|1245.1|1243.1|1244.9|1242.9|2
1754452500000|2025-08-06 03:55:00|1245|1243|1245.2|1243.2|1245.2|1243.2|1245|1243|5
1754452800000|2025-08-06 04:00:00|1245.3|1243.3|1245.4|1243.4|1245.4|1243.4|1245.3|1243.3|2
1754453400000|2025-08-06 04:10:00|1244.9|1242.9|1244.9|1242.9|1244.9|1242.9|1244.9|1242.9|2
1754453700000|2025-08-06 04:15:00|1244.7|1242.7|1244.6|1242.6|1244.7|1242.7|1244.5|1242.5|16
1754454000000|2025-08-06 04:20:00|1244.7|1242.7|1244.9|1242.9|1244.9|1242.9|1244.7|1242.7|5
1754454600000|2025-08-06 04:30:00|1245|1243|1244.6|1242.6|1245.1|1243.1|1244.6|1242.6|21
1754454900000|2025-08-06 04:35:00|||||||||2
1754455200000|2025-08-06 04:40:00|1244.8|1242.8|1244.4|1242.4|1244.8|1242.8|1244.4|1242.4|6
1754455500000|2025-08-06 04:45:00|1244.3|1242.3|1244.3|1242.3|1244.3|1242.3|1244.3|1242.3|3
1754456100000|2025-08-06 04:55:00|1244.7|1242.7|1244.6|1242.6|1244.7|1242.7|1244.6|1242.6|5
1754456400000|2025-08-06 05:00:00|1244.7|1242.7|1244.2|1242.2|1245|1243|1244.2|1242.2|38
1754456700000|2025-08-06 05:05:00|1244.1|1242.1|1244.1|1242.1|1244.1|1242.1|1243.6|1241.6|22
1754457000000|2025-08-06 05:10:00|1243.7|1241.7|1243.7|1241.7|1243.9|1241.9|1243.7|1241.7|16
1754457300000|2025-08-06 05:15:00|1243.5|1241.5|1243.3|1241.3|1243.5|1241.5|1243.3|1241.3|19
1754457600000|2025-08-06 05:20:00|1243.5|1241.5|1243.2|1241.2|1243.6|1241.6|1243.1|1241.1|19
1754457900000|2025-08-06 05:25:00|1243.1|1241.1|1242.8|1240.8|1243.1|1241.1|1242.8|1240.8|7
1754458200000|2025-08-06 05:30:00|1242.7|1240.7|1243.7|1241.7|1243.7|1241.7|1242.7|1240.7|30
1754458500000|2025-08-06 05:35:00|1243.8|1241.8|1243.5|1241.5|1243.8|1241.8|1243.4|1241.4|36
1754458800000|2025-08-06 05:40:00|1243.6|1241.6|1243.8|1241.8|1243.9|1241.9|1243.5|1241.5|16
1754459100000|2025-08-06 05:45:00|1243.9|1241.9|1244.1|1242.1|1244.4|1242.4|1243.8|1241.8|68
1754459400000|2025-08-06 05:50:00|1244.2|1242.2|1244.7|1242.7|1244.7|1242.7|1244|1242|13
1754459700000|2025-08-06 05:55:00|1244.5|1242.5|1244.2|1242.2|1244.5|1242.5|1244.1|1242.1|40
1754460000000|2025-08-06 06:00:00|1244.1|1242.1|1244.4|1242.4|1244.4|1242.4|1244|1242|24
1754460300000|2025-08-06 06:05:00|1244.3|1242.3|1244.9|1242.9|1244.9|1242.9|1244.3|1242.3|5
1754460600000|2025-08-06 06:10:00|1244.7|1242.7|1244.5|1242.5|1244.7|1242.7|1244.4|1242.4|7
1754460900000|2025-08-06 06:15:00|1244.6|1242.6|1244.9|1242.9|1245.1|1243.1|1244.6|1242.6|20
1754461200000|2025-08-06 06:20:00|1244.8|1242.8|1244.8|1242.8|1245|1243|1244.7|1242.7|14
1754461500000|2025-08-06 06:25:00|1244.7|1242.7|1244.8|1242.8|1244.8|1242.8|1244.5|1242.5|40
1754461800000|2025-08-06 06:30:00|1244.7|1242.7|1245.2|1243.2|1245.2|1243.2|1244.3|1242.3|36
1754462100000|2025-08-06 06:35:00|1245.1|1243.1|1245|1243|1245.4|1243.4|1244.9|1242.9|22
1754462400000|2025-08-06 06:40:00|1245.1|1243.1|1245.1|1243.1|1245.3|1243.3|1245|1243|30
1754462700000|2025-08-06 06:45:00|1245.2|1243.2|1245.1|1243.1|1245.2|1243.2|1244.7|1242.7|17
1754463000000|2025-08-06 06:50:00|1245|1243|1245.1|1243.1|1245.2|1243.2|1245|1243|36
1754463300000|2025-08-06 06:55:00|1245.2|1243.2|1244.6|1242.6|1245.2|1243.2|1244.2|1242.2|47
1754463600000|2025-08-06 07:00:00|1244.5|1242.5|1245.1|1243.1|1245.1|1243.1|1244.5|1242.5|238
1754463900000|2025-08-06 07:05:00|1245|1243|1244.8|1242.8|1245.3|1243.3|1244.8|1242.8|93
1754464200000|2025-08-06 07:10:00|1244.7|1242.7|1245.2|1243.2|1245.2|1243.2|1244.7|1242.7|25
1754464500000|2025-08-06 07:15:00|1245.1|1243.1|1245.4|1243.4|1245.6|1243.6|1245.1|1243.1|46
1754464800000|2025-08-06 07:20:00|1245.3|1243.3|1244.9|1242.9|1245.3|1243.3|1244.7|1242.7|134
1754465100000|2025-08-06 07:25:00|1244.7|1242.7|1244.9|1242.9|1244.9|1242.9|1244.6|1242.6|163
1754465400000|2025-08-06 07:30:00|1244.8|1242.8|1244.4|1242.4|1244.9|1242.9|1244.4|1242.4|82
1754465700000|2025-08-06 07:35:00|1244.5|1242.5|1244.8|1242.8|1244.9|1242.9|1244.4|1242.4|58
1754466000000|2025-08-06 07:40:00|1244.9|1242.9|1244.8|1242.8|1245.1|1243.1|1244.8|1242.8|49
1754466300000|2025-08-06 07:45:00|1244.9|1242.9|1244.7|1242.7|1244.9|1242.9|1244.5|1242.5|64
1754466600000|2025-08-06 07:50:00|1244.6|1242.6|1244.8|1242.8|1244.9|1242.9|1244.5|1242.5|49
1754466900000|2025-08-06 07:55:00|1244.9|1242.9|1245|1243|1245.1|1243.1|1244.8|1242.8|46
1754467200000|2025-08-06 08:00:00|1245.1|1243.1|1244.8|1242.8|1245.1|1243.1|1244.6|1242.6|228
1754467500000|2025-08-06 08:05:00|1244.7|1242.7|1244.8|1242.8|1244.9|1242.9|1244.6|1242.6|161
1754467800000|2025-08-06 08:10:00|1244.9|1242.9|1244.4|1242.4|1244.9|1242.9|1244.4|1242.4|45
1754468100000|2025-08-06 08:15:00|1244.5|1242.5|1243.2|1241.2|1244.6|1242.6|1243.2|1241.2|298
1754468400000|2025-08-06 08:20:00|1243.1|1241.1|1243.3|1241.3|1243.4|1241.4|1242.9|1240.9|299
1754468700000|2025-08-06 08:25:00|1243.4|1241.4|1243.1|1241.1|1243.6|1241.6|1243.1|1241.1|142
1754469000000|2025-08-06 08:30:00|1243|1241|1242.7|1240.7|1243|1241|1242.7|1240.7|26
1754469300000|2025-08-06 08:35:00|1242.6|1240.6|1242.7|1240.7|1242.8|1240.8|1242.6|1240.6|40
1754469600000|2025-08-06 08:40:00|1242.6|1240.6|1242.3|1240.3|1242.7|1240.7|1242.2|1240.2|111
1754469900000|2025-08-06 08:45:00|1242.4|1240.4|1242.6|1240.6|1242.8|1240.8|1242.4|1240.4|33
1754470200000|2025-08-06 08:50:00|1242.5|1240.5|1242.2|1240.2|1242.6|1240.6|1242.2|1240.2|42
1754470500000|2025-08-06 08:55:00|1242.1|1240.1|1242.1|1240.1|1242.4|1240.4|1242.1|1240.1|143
1754470800000|2025-08-06 09:00:00|1242.2|1240.2|1242.2|1240.2|1242.4|1240.4|1241.9|1239.9|155
1754471100000|2025-08-06 09:05:00|1242.1|1240.1|1242.2|1240.2|1242.2|1240.2|1242|1240|34
1754471400000|2025-08-06 09:10:00|1242.1|1240.1|1242.4|1240.4|1242.5|1240.5|1242.1|1240.1|41
1754471700000|2025-08-06 09:15:00|1242.3|1240.3|1242.7|1240.7|1242.7|1240.7|1242.3|1240.3|26
1754472000000|2025-08-06 09:20:00|1242.6|1240.6|1242.5|1240.5|1242.6|1240.6|1242.2|1240.2|29
1754472300000|2025-08-06 09:25:00|1242.4|1240.4|1242|1240|1242.5|1240.5|1242|1240|64
1754472600000|2025-08-06 09:30:00|1242.1|1240.1|1241.9|1239.9|1242.1|1240.1|1241.9|1239.9|55
1754472900000|2025-08-06 09:35:00|1242|1240|1241.9|1239.9|1242.1|1240.1|1241.7|1239.7|128
1754473200000|2025-08-06 09:40:00|1242|1240|1242.5|1240.5|1242.7|1240.7|1242|1240|120
1754473500000|2025-08-06 09:45:00|1242.4|1240.4|1242.2|1240.2|1242.4|1240.4|1242.1|1240.1|80
1754473800000|2025-08-06 09:50:00|1242.3|1240.3|1242.4|1240.4|1242.4|1240.4|1242.2|1240.2|21
1754474100000|2025-08-06 09:55:00|1242.3|1240.3|1242.1|1240.1|1242.4|1240.4|1241.9|1239.9|73
1754474400000|2025-08-06 10:00:00|1241.9|1239.9|1241.7|1239.7|1242.1|1240.1|1241.6|1239.6|96
1754474700000|2025-08-06 10:05:00|1241.8|1239.8|1242|1240|1242.2|1240.2|1241.7|1239.7|31
1754475000000|2025-08-06 10:10:00|1242.1|1240.1|1243|1241|1243|1241|1242.1|1240.1|66
1754475300000|2025-08-06 10:15:00|1243.1|1241.1|1242.8|1240.8|1243.2|1241.2|1242.7|1240.7|33
1754475600000|2025-08-06 10:20:00|1242.9|1240.9|1243|1241|1243.4|1241.4|1242.7|1240.7|64
1754475900000|2025-08-06 10:25:00|1243.1|1241.1|1243|1241|1243.1|1241.1|1242.8|1240.8|111
1754476200000|2025-08-06 10:30:00|1242.9|1240.9|1242.9|1240.9|1243|1241|1242.7|1240.7|85
1754476500000|2025-08-06 10:35:00|1242.8|1240.8|1242.9|1240.9|1242.9|1240.9|1242.4|1240.4|53
1754476800000|2025-08-06 10:40:00|1242.8|1240.8|1242.6|1240.6|1242.8|1240.8|1242.4|1240.4|45
1754477100000|2025-08-06 10:45:00|1242.8|1240.8|1242.3|1240.3|1242.9|1240.9|1242.3|1240.3|67
1754477400000|2025-08-06 10:50:00|1242.4|1240.4|1243|1241|1243.1|1241.1|1242.4|1240.4|54
1754477700000|2025-08-06 10:55:00|1243.1|1241.1|1243.3|1241.3|1243.5|1241.5|1243.1|1241.1|80
1754478000000|2025-08-06 11:00:00|1243.4|1241.4|1242.7|1240.7|1243.4|1241.4|1242.6|1240.6|218
1754478300000|2025-08-06 11:05:00|1242.6|1240.6|1243.1|1241.1|1243.1|1241.1|1242.5|1240.5|82
1754478600000|2025-08-06 11:10:00|1243.2|1241.2|1243.2|1241.2|1243.4|1241.4|1243|1241|87
1754478900000|2025-08-06 11:15:00|1243.1|1241.1|1243.1|1241.1|1243.2|1241.2|1243|1241|25
1754479200000|2025-08-06 11:20:00|1243.3|1241.3|1243.4|1241.4|1243.4|1241.4|1243.3|1241.3|11
1754479500000|2025-08-06 11:25:00|1243.3|1241.3|1243.5|1241.5|1243.5|1241.5|1243.2|1241.2|28
1754479800000|2025-08-06 11:30:00|1243.6|1241.6|1243.3|1241.3|1243.7|1241.7|1243.2|1241.2|64
1754480100000|2025-08-06 11:35:00|1243.4|1241.4|1243.3|1241.3|1243.5|1241.5|1243.2|1241.2|60
1754480400000|2025-08-06 11:40:00|1243.4|1241.4|1243.6|1241.6|1243.6|1241.6|1243.3|1241.3|15
1754480700000|2025-08-06 11:45:00|1243.7|1241.7|1243.4|1241.4|1243.7|1241.7|1243.4|1241.4|51
1754481000000|2025-08-06 11:50:00|1243.2|1241.2|1243.2|1241.2|1243.3|1241.3|1243.1|1241.1|64
1754481300000|2025-08-06 11:55:00|1243.1|1241.1|1242.9|1240.9|1243.2|1241.2|1242.8|1240.8|62
1754481600000|2025-08-06 12:00:00|1243|1241|1242.7|1240.7|1243.2|1241.2|1242.7|1240.7|112
1754481900000|2025-08-06 12:05:00|1242.6|1240.6|1242.9|1240.9|1243|1241|1242.4|1240.4|79
1754482200000|2025-08-06 12:10:00|1242.8|1240.8|1242.5|1240.5|1242.9|1240.9|1242.5|1240.5|22
1754482500000|2025-08-06 12:15:00|1242.6|1240.6|1242.8|1240.8|1242.8|1240.8|1242.5|1240.5|20
1754482800000|2025-08-06 12:20:00|1242.9|1240.9|1243.4|1241.4|1243.6|1241.6|1242.9|1240.9|79
1754483100000|2025-08-06 12:25:00|1243.3|1241.3|1242.9|1240.9|1243.3|1241.3|1242.9|1240.9|25
1754483400000|2025-08-06 12:30:00|1242.8|1240.8|1242.8|1240.8|1242.8|1240.8|1242.3|1240.3|33
1754483700000|2025-08-06 12:35:00|1242.7|1240.7|1242.7|1240.7|1242.8|1240.8|1242.6|1240.6|31
1754484000000|2025-08-06 12:40:00|1242.6|1240.6|1242.9|1240.9|1243|1241|1242.6|1240.6|48
1754484300000|2025-08-06 12:45:00|1243|1241|1243.5|1241.5|1243.5|1241.5|1243|1241|44
1754484600000|2025-08-06 12:50:00|1243.6|1241.6|1244|1242|1244|1242|1243.4|1241.4|98
1754484900000|2025-08-06 12:55:00|1244.1|1242.1|1244.2|1242.2|1244.7|1242.7|1244.1|1242.1|125
1754485200000|2025-08-06 13:00:00|1244.1|1242.1|1244.4|1242.4|1244.6|1242.6|1244|1242|69
1754485500000|2025-08-06 13:05:00|1244.3|1242.3|1244.5|1242.5|1244.5|1242.5|1244.1|1242.1|112
1754485800000|2025-08-06 13:10:00|1244.6|1242.6|1245.3|1243.3|1245.3|1243.3|1244.6|1242.6|224
1754486100000|2025-08-06 13:15:00|1245.4|1243.4|1245.3|1243.3|1245.4|1243.4|1245|1243|154
1754486400000|2025-08-06 13:20:00|1245.4|1243.4|1244.9|1242.9|1245.4|1243.4|1244.7|1242.7|173
1754486700000|2025-08-06 13:25:00|1244.8|1242.8|1244.4|1242.4|1244.8|1242.8|1244.3|1242.3|371
1754487000000|2025-08-06 13:30:00|1243.7|1243.2|1244.3|1243.8|1245.3|1244.8|1243.3|1242.8|2192
1754487300000|2025-08-06 13:35:00|1244.2|1243.7|1242.3|1241.8|1244.4|1243.9|1242.3|1241.8|1191
1754487600000|2025-08-06 13:40:00|1242.2|1241.7|1243.6|1243.1|1243.7|1243.2|1242.1|1241.6|580
1754487900000|2025-08-06 13:45:00|1243.7|1243.2|1244.1|1243.6|1244.7|1244.2|1243.1|1242.6|432
1754488200000|2025-08-06 13:50:00|1244|1243.5|1244.8|1244.3|1244.8|1244.3|1243.3|1242.8|492
1754488500000|2025-08-06 13:55:00|1244.9|1244.4|1242.4|1241.9|1245.2|1244.7|1241.5|1241|1845
1754488800000|2025-08-06 14:00:00|1242.3|1241.8|1243.6|1243.1|1243.6|1243.1|1242.2|1241.7|1004
1754489100000|2025-08-06 14:05:00|1243.7|1243.2|1244|1243.5|1244.6|1244.1|1243.7|1243.2|663
1754489400000|2025-08-06 14:10:00|1244.1|1243.6|1243|1242.5|1244.2|1243.7|1243|1242.5|538
1754489700000|2025-08-06 14:15:00|1243.1|1242.6|1243.2|1242.7|1243.4|1242.9|1242.6|1242.1|681
1754490000000|2025-08-06 14:20:00|1243.3|1242.8|1242.9|1242.4|1243.7|1243.2|1242.5|1242|838
1754490300000|2025-08-06 14:25:00|1243|1242.5|1243|1242.5|1243.1|1242.6|1242.6|1242.1|544
1754490600000|2025-08-06 14:30:00|1242.9|1242.4|1242.4|1241.9|1243.1|1242.6|1242.3|1241.8|426
1754490900000|2025-08-06 14:35:00|1242.3|1241.8|1243|1242.5|1243.1|1242.6|1242.2|1241.7|883
1754491200000|2025-08-06 14:40:00|1242.9|1242.4|1242.7|1242.2|1243.4|1242.9|1242.6|1242.1|643
1754491500000|2025-08-06 14:45:00|1242.8|1242.3|1242.1|1241.6|1243|1242.5|1242|1241.5|461
1754491800000|2025-08-06 14:50:00|1242|1241.5|1241.9|1241.4|1242.1|1241.6|1240.9|1240.4|528
1754492100000|2025-08-06 14:55:00|1242|1241.5|1242|1241.5|1242.3|1241.8|1241.5|1241|402
1754492400000|2025-08-06 15:00:00|1241.8|1241.3|1241.6|1241.1|1242|1241.5|1241.3|1240.8|354
1754492700000|2025-08-06 15:05:00|1241.7|1241.2|1242.2|1241.7|1242.2|1241.7|1241.2|1240.7|873
1754493000000|2025-08-06 15:10:00|1242.3|1241.8|1242.2|1241.7|1242.4|1241.9|1241.5|1241|534
1754493300000|2025-08-06 15:15:00|1242.3|1241.8|1243|1242.5|1243|1242.5|1242.3|1241.8|569
1754493600000|2025-08-06 15:20:00|1243.1|1242.6|1242.9|1242.4|1243.2|1242.7|1242.6|1242.1|396
1754493900000|2025-08-06 15:25:00|1243|1242.5|1243.1|1242.6|1243.5|1243|1242.8|1242.3|355
1754494200000|2025-08-06 15:30:00|1243.2|1242.7|1243.2|1242.7|1243.7|1243.2|1243|1242.5|529
1754494500000|2025-08-06 15:35:00|1243.3|1242.8|1242.2|1241.7|1243.3|1242.8|1242|1241.5|698
1754494800000|2025-08-06 15:40:00|1242.1|1241.6|1243.1|1242.6|1243.2|1242.7|1240.7|1240.2|543
1754495100000|2025-08-06 15:45:00|1243.2|1242.7|1243.7|1243.2|1243.7|1243.2|1243.2|1242.7|121
1754495400000|2025-08-06 15:50:00|1243.8|1243.3|1244.2|1243.7|1244.5|1244|1243.8|1243.3|145
1754495700000|2025-08-06 15:55:00|1244|1243.5|1244.3|1243.8|1244.4|1243.9|1244|1243.5|141
1754496000000|2025-08-06 16:00:00|1244.2|1243.7|1244.6|1244.1|1244.6|1244.1|1243.9|1243.4|255
1754496300000|2025-08-06 16:05:00|1244.5|1244|1245.2|1244.7|1245.2|1244.7|1244.5|1244|483
1754496600000|2025-08-06 16:10:00|1245.1|1244.6|1244.7|1244.2|1245.1|1244.6|1244.5|1244|239
1754496900000|2025-08-06 16:15:00|1244.8|1244.3|1245.3|1244.8|1245.4|1244.9|1244.6|1244.1|233
1754497200000|2025-08-06 16:20:00|1245.2|1244.7|1244.7|1244.2|1245.4|1244.9|1244.5|1244|154
1754497500000|2025-08-06 16:25:00|1244.6|1244.1|1244.6|1244.1|1244.8|1244.3|1244.2|1243.7|125
1754497800000|2025-08-06 16:30:00|1244.5|1244|1244.6|1244.1|1244.6|1244.1|1244.1|1243.6|132
1754498100000|2025-08-06 16:35:00|1244.7|1244.2|1245.2|1244.7|1245.3|1244.8|1244.7|1244.2|141
1754498400000|2025-08-06 16:40:00|1245.1|1244.6|1244.6|1244.1|1245.3|1244.8|1244.5|1244|160
1754498700000|2025-08-06 16:45:00|1244.5|1244|1244.1|1243.6|1244.5|1244|1243.6|1243.1|330
1754499000000|2025-08-06 16:50:00|1243.9|1243.4|1244.2|1243.7|1244.6|1244.1|1243.9|1243.4|80
1754499300000|2025-08-06 16:55:00|1244.3|1243.8|1244.5|1244|1244.6|1244.1|1244.3|1243.8|89
1754499600000|2025-08-06 17:00:00|1244.6|1244.1|1245.1|1244.6|1245.2|1244.7|1244.5|1244|306
1754499900000|2025-08-06 17:05:00|1245.2|1244.7|1245.1|1244.6|1245.2|1244.7|1244.8|1244.3|129
1754500200000|2025-08-06 17:10:00|1245|1244.5|1245|1244.5|1245.4|1244.9|1244.8|1244.3|226
1754500500000|2025-08-06 17:15:00|1244.8|1244.3|1245.5|1245|1245.5|1245|1244.7|1244.2|270
1754500800000|2025-08-06 17:20:00|1245.4|1244.9|1245.5|1245|1245.9|1245.4|1245.4|1244.9|416
1754501100000|2025-08-06 17:25:00|1245.6|1245.1|1246.2|1245.7|1246.2|1245.7|1245.4|1244.9|141
1754501400000|2025-08-06 17:30:00|1246.3|1245.8|1246.8|1246.3|1246.8|1246.3|1246.1|1245.6|141
1754501700000|2025-08-06 17:35:00|1246.9|1246.4|1247.3|1246.8|1247.3|1246.8|1246.8|1246.3|202
1754502000000|2025-08-06 17:40:00|1247.2|1246.7|1247.3|1246.8|1247.3|1246.8|1247.1|1246.6|140
1754502300000|2025-08-06 17:45:00|1247.4|1246.9|1246.7|1246.2|1247.4|1246.9|1246.7|1246.2|97
1754502600000|2025-08-06 17:50:00|1246.6|1246.1|1246.2|1245.7|1246.7|1246.2|1246.1|1245.6|104
1754502900000|2025-08-06 17:55:00|1246.1|1245.6|1246.2|1245.7|1246.4|1245.9|1246.1|1245.6|144
1754503200000|2025-08-06 18:00:00|1246.3|1245.8|1246.9|1246.4|1246.9|1246.4|1246.2|1245.7|99
1754503500000|2025-08-06 18:05:00|1246.8|1246.3|1247.5|1247|1247.6|1247.1|1246.6|1246.1|193
1754503800000|2025-08-06 18:10:00|1247.4|1246.9|1247.9|1247.4|1248|1247.5|1247.3|1246.8|504
1754504100000|2025-08-06 18:15:00|1247.8|1247.3|1247.1|1246.6|1248|1247.5|1247.1|1246.6|280
1754504400000|2025-08-06 18:20:00|1247.2|1246.7|1247.4|1246.9|1247.5|1247|1247|1246.5|96
1754504700000|2025-08-06 18:25:00|1247.5|1247|1247.6|1247.1|1247.8|1247.3|1247.5|1247|80
1754505000000|2025-08-06 18:30:00|1247.5|1247|1247.8|1247.3|1247.9|1247.4|1247.2|1246.7|533
1754505300000|2025-08-06 18:35:00|1247.7|1247.2|1247.4|1246.9|1247.9|1247.4|1247.4|1246.9|91
1754505600000|2025-08-06 18:40:00|1247.3|1246.8|1247.5|1247|1247.5|1247|1247.2|1246.7|102
1754505900000|2025-08-06 18:45:00|1247.4|1246.9|1247.6|1247.1|1247.7|1247.2|1247.3|1246.8|194
1754506200000|2025-08-06 18:50:00|1247.5|1247|1247.5|1247|1247.7|1247.2|1247.3|1246.8|74
1754506500000|2025-08-06 18:55:00|1247.6|1247.1|1247.4|1246.9|1247.6|1247.1|1247.1|1246.6|124
1754506800000|2025-08-06 19:00:00|1247.3|1246.8|1247.4|1246.9|1247.5|1247|1247.1|1246.6|166
1754507100000|2025-08-06 19:05:00|1247.3|1246.8|1247.1|1246.6|1247.4|1246.9|1247.1|1246.6|173
1754507400000|2025-08-06 19:10:00|1247.2|1246.7|1247.3|1246.8|1247.3|1246.8|1247|1246.5|212
1754507700000|2025-08-06 19:15:00|1247.2|1246.7|1247.5|1247|1247.6|1247.1|1247.2|1246.7|148
1754508000000|2025-08-06 19:20:00|1247.4|1246.9|1247.8|1247.3|1247.8|1247.3|1247.4|1246.9|163
1754508300000|2025-08-06 19:25:00|1247.7|1247.2|1247.7|1247.2|1247.7|1247.2|1247.6|1247.1|111
1754508600000|2025-08-06 19:30:00|1247.6|1247.1|1248.2|1247.7|1248.4|1247.9|1247.6|1247.1|309
1754508900000|2025-08-06 19:35:00|1248.1|1247.6|1248.3|1247.8|1248.4|1247.9|1247.9|1247.4|308
1754509200000|2025-08-06 19:40:00|1248.2|1247.7|1247.8|1247.3|1248.3|1247.8|1247.8|1247.3|210
1754509500000|2025-08-06 19:45:00|1247.7|1247.2|1247.9|1247.4|1247.9|1247.4|1247.6|1247.1|300
1754509800000|2025-08-06 19:50:00|1247.8|1247.3|1247.8|1247.3|1247.9|1247.4|1247.4|1246.9|714
1754510100000|2025-08-06 19:55:00|1247.9|1247.4|1247|1246.5|1248|1247.5|1247|1246.5|8017
1754510400000|2025-08-06 20:00:00|1246.8|1246.3|1247.4|1245.4|1247.8|1246.3|1246.8|1245.3|785
1754510700000|2025-08-06 20:05:00|1247.3|1245.3|1247.4|1245.4|1247.4|1245.4|1247.3|1245.3|43
1754511000000|2025-08-06 20:10:00|1247.3|1245.3|1247.3|1245.3|1247.5|1245.5|1247.3|1245.3|213
1754511300000|2025-08-06 20:15:00|1247.2|1245.2|1247.3|1245.3|1247.4|1245.4|1247.1|1245.1|85
1754511600000|2025-08-06 20:20:00|1247.4|1245.4|1247.4|1245.4|1247.4|1245.4|1247.3|1245.3|18
1754511900000|2025-08-06 20:25:00|1247.3|1245.3|1247.4|1245.4|1247.4|1245.4|1247.3|1245.3|4
1754512200000|2025-08-06 20:30:00|1247.2|1245.2|1247.2|1245.2|1247.2|1245.2|1247.2|1245.2|1
1754512500000|2025-08-06 20:35:00|1247.1|1245.1|1246.7|1244.7|1247.1|1245.1|1246.6|1244.6|31
1754512800000|2025-08-06 20:40:00|1246.5|1244.5|1246.8|1244.8|1246.8|1244.8|1246.5|1244.5|10
1754513100000|2025-08-06 20:45:00|1246.7|1244.7|1246.6|1244.6|1246.7|1244.7|1246.3|1244.3|73
1754513400000|2025-08-06 20:50:00|1246.8|1244.8|1246.8|1244.8|1246.8|1244.8|1246.8|1244.8|2
1754513700000|2025-08-06 20:55:00|1246.7|1244.7|1247.1|1245.1|1247.2|1245.2|1246.7|1244.7|30
1754514000000|2025-08-06 21:00:00|1247.6|1245.6|1247.6|1245.6|1247.6|1245.6|1247.6|1245.6|0
1754514600000|2025-08-06 21:10:00|1251|1249|1251|1249|1251|1249|1251|1249|1
1754515200000|2025-08-06 21:20:00|||||||||1
1754515800000|2025-08-06 21:30:00|1251.3|1249.3|1251.3|1249.3|1251.3|1249.3|1251.3|1249.3|1
1754516100000|2025-08-06 21:35:00|1247.1|1245.1|1247.1|1245.1|1247.1|1245.1|1247.1|1245.1|1
1754516400000|2025-08-06 21:40:00|1251.1|1249.1|1251.1|1249.1|1251.1|1249.1|1251.1|1249.1|5
1754517000000|2025-08-06 21:50:00|1247.3|1245.3|1247.3|1245.3|1247.3|1245.3|1247.3|1245.3|8
1754517300000|2025-08-06 21:55:00|1250.1|1248.1|1250.1|1248.1|1250.1|1248.1|1250.1|1248.1|1
1754517600000|2025-08-06 22:00:00|1247.2|1245.2|1246.7|1244.7|1248.6|1246.6|1246.5|1244.5|0
1754517900000|2025-08-06 22:05:00|1246.8|1244.8|1247.7|1245.7|1247.8|1245.8|1246.5|1244.5|0
1754518200000|2025-08-06 22:10:00|1247.6|1245.6|1247.7|1245.7|1248.2|1246.2|1247.6|1245.6|0
1754518500000|2025-08-06 22:15:00|1247.6|1245.6|1248.5|1246.5|1248.6|1246.6|1247.6|1245.6|0
1754518800000|2025-08-06 22:20:00|1248.4|1246.4|1248.8|1246.8|1248.8|1246.8|1248.4|1246.4|0
1754519100000|2025-08-06 22:25:00|1248.9|1246.9|1250.7|1248.7|1250.8|1248.8|1248.8|1246.8|0
1754519400000|2025-08-06 22:30:00|1250.6|1248.6|1250.8|1248.8|1251.3|1249.3|1250.4|1248.4|0
1754519700000|2025-08-06 22:35:00|1250.9|1248.9|1250.5|1248.5|1251|1249|1250.3|1248.3|0
1754520000000|2025-08-06 22:40:00|1250.4|1248.4|1250.3|1248.3|1250.8|1248.8|1250.3|1248.3|0
1754520300000|2025-08-06 22:45:00|1250.4|1248.4|1250.2|1248.2|1250.5|1248.5|1250.1|1248.1|0
1754520600000|2025-08-06 22:50:00|1250.1|1248.1|1250.2|1248.2|1250.6|1248.6|1250|1248|0
1754520900000|2025-08-06 22:55:00|1250.3|1248.3|1250.5|1248.5|1250.5|1248.5|1250.1|1248.1|0
1754521200000|2025-08-06 23:00:00|1250.4|1248.4|1250.7|1248.7|1250.9|1248.9|1250.4|1248.4|0
1754521500000|2025-08-06 23:05:00|1250.8|1248.8|1251.2|1249.2|1251.3|1249.3|1250.6|1248.6|0
1754521800000|2025-08-06 23:10:00|1251.1|1249.1|1250.9|1248.9|1251.3|1249.3|1250.9|1248.9|0
1754522100000|2025-08-06 23:15:00|1251|1249|1250.6|1248.6|1251|1249|1250.5|1248.5|0
1754522400000|2025-08-06 23:20:00|1250.5|1248.5|1250.8|1248.8|1250.8|1248.8|1250.5|1248.5|0
1754522700000|2025-08-06 23:25:00|1250.9|1248.9|1250.6|1248.6|1250.9|1248.9|1250.4|1248.4|0
1754523000000|2025-08-06 23:30:00|1250.5|1248.5|1250.5|1248.5|1250.6|1248.6|1250.4|1248.4|0
1754523300000|2025-08-06 23:35:00|1250.6|1248.6|1250.5|1248.5|1250.8|1248.8|1250.5|1248.5|0
1754523600000|2025-08-06 23:40:00|1250.6|1248.6|1250.3|1248.3|1250.6|1248.6|1250.3|1248.3|0
1754523900000|2025-08-06 23:45:00|1250.2|1248.2|1250|1248|1250.5|1248.5|1250|1248|0
1754524200000|2025-08-06 23:50:00|1250.1|1248.1|1250|1248|1250.3|1248.3|1250|1248|0
1754524500000|2025-08-06 23:55:00|1249.9|1247.9|1250|1248|1250.1|1248.1|1249.7|1247.7|0
1754524800000|2025-08-07 00:00:00|1249.5|1247.5|1248.9|1246.9|1249.5|1247.5|1247.5|1245.5|166
1754525100000|2025-08-07 00:05:00|1249|1247|1248.2|1246.2|1249|1247|1247.8|1245.8|12
1754525400000|2025-08-07 00:10:00|1248.3|1246.3|1247.9|1245.9|1248.4|1246.4|1247.4|1245.4|60
1754525700000|2025-08-07 00:15:00|1248.1|1246.1|1248.2|1246.2|1248.3|1246.3|1247.8|1245.8|13
1754526000000|2025-08-07 00:20:00|1248|1246|1247.9|1245.9|1248|1246|1247.8|1245.8|24
1754526300000|2025-08-07 00:25:00|1248.5|1246.5|1248.7|1246.7|1249.2|1247.2|1248.5|1246.5|9
1754526600000|2025-08-07 00:30:00|1248.8|1246.8|1248.9|1246.9|1249.1|1247.1|1248.8|1246.8|6
1754526900000|2025-08-07 00:35:00|1249.2|1247.2|1249.4|1247.4|1249.4|1247.4|1249.2|1247.2|5
1754527200000|2025-08-07 00:40:00|1249.3|1247.3|1249.1|1247.1|1249.5|1247.5|1249.1|1247.1|8
1754527500000|2025-08-07 00:45:00|1249.2|1247.2|1250.9|1248.9|1251.2|1249.2|1249.2|1247.2|499
1754527800000|2025-08-07 00:50:00|1251|1249|1251.2|1249.2|1251.8|1249.8|1251|1249|25
1754528100000|2025-08-07 00:55:00|1251.3|1249.3|1252.5|1250.5|1253.1|1251.1|1251.3|1249.3|514
1754528400000|2025-08-07 01:00:00|1252.7|1250.7|1254.4|1252.4|1254.4|1252.4|1252.7|1250.7|165
1754528700000|2025-08-07 01:05:00|1254.5|1252.5|1254.6|1252.6|1254.8|1252.8|1254.5|1252.5|46
1754529000000|2025-08-07 01:10:00|1254.4|1252.4|1254.9|1252.9|1254.9|1252.9|1254.2|1252.2|45
1754529300000|2025-08-07 01:15:00|1254.6|1252.6|1255.6|1253.6|1255.7|1253.7|1254.4|1252.4|106
1754529600000|2025-08-07 01:20:00|1255.3|1253.3|1255.4|1253.4|1256|1254|1255|1253|28
1754529900000|2025-08-07 01:25:00|1255.2|1253.2|1256.6|1254.6|1256.6|1254.6|1255.2|1253.2|57
1754530200000|2025-08-07 01:30:00|1256.5|1254.5|1257.1|1255.1|1257.8|1255.8|1256.5|1254.5|55
1754530500000|2025-08-07 01:35:00|1256.9|1254.9|1256.1|1254.1|1256.9|1254.9|1256.1|1254.1|24
1754530800000|2025-08-07 01:40:00|1257|1255|1257.6|1255.6|1257.7|1255.7|1256.7|1254.7|68
1754531100000|2025-08-07 01:45:00|1257.3|1255.3|1258|1256|1258|1256|1256.9|1254.9|40
1754531400000|2025-08-07 01:50:00|1258.3|1256.3|1257.9|1255.9|1258.7|1256.7|1257.9|1255.9|217
1754531700000|2025-08-07 01:55:00|1257.7|1255.7|1257.4|1255.4|1257.7|1255.7|1257.1|1255.1|24
1754532000000|2025-08-07 02:00:00|1256.6|1254.6|1256.7|1254.7|1256.7|1254.7|1256.4|1254.4|6
1754532300000|2025-08-07 02:05:00|1256.9|1254.9|1257.2|1255.2|1257.2|1255.2|1256.9|1254.9|3
1754532600000|2025-08-07 02:10:00|1258|1256|1257.6|1255.6|1258.3|1256.3|1257.6|1255.6|22
1754532900000|2025-08-07 02:15:00|1257|1255|1256.9|1254.9|1257.3|1255.3|1256.8|1254.8|29
1754533200000|2025-08-07 02:20:00|1256.4|1254.4|1255.9|1253.9|1256.4|1254.4|1255.8|1253.8|3
1754533500000|2025-08-07 02:25:00|1255.7|1253.7|1255.1|1253.1|1255.7|1253.7|1254.9|1252.9|7
1754533800000|2025-08-07 02:30:00|1254.9|1252.9|1255.1|1253.1|1255.1|1253.1|1254.9|1252.9|5
1754534100000|2025-08-07 02:35:00|1256.3|1254.3|1256.5|1254.5|1256.5|1254.5|1256.3|1254.3|7
1754534400000|2025-08-07 02:40:00|1256|1254|1255.3|1253.3|1256.2|1254.2|1255.3|1253.3|62
1754535000000|2025-08-07 02:50:00|1255.4|1253.4|1255.4|1253.4|1255.4|1253.4|1255.4|1253.4|2
1754535300000|2025-08-07 02:55:00|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|1
1754535600000|2025-08-07 03:00:00|1255.8|1253.8|1256.1|1254.1|1256.1|1254.1|1255.8|1253.8|2
1754535900000|2025-08-07 03:05:00|1256|1254|1256|1254|1256|1254|1255.8|1253.8|8
1754536200000|2025-08-07 03:10:00|1256.3|1254.3|1256.3|1254.3|1256.3|1254.3|1256.3|1254.3|1
1754536500000|2025-08-07 03:15:00|1256.2|1254.2|1256.3|1254.3|1256.3|1254.3|1256.2|1254.2|8
1754536800000|2025-08-07 03:20:00|1256.6|1254.6|1257.4|1255.4|1257.4|1255.4|1256.6|1254.6|7
1754537100000|2025-08-07 03:25:00|1257.2|1255.2|1257.5|1255.5|1257.5|1255.5|1257.1|1255.1|15
1754537400000|2025-08-07 03:30:00|1257.4|1255.4|1257.9|1255.9|1258.1|1256.1|1257.4|1255.4|16
1754537700000|2025-08-07 03:35:00|1258.1|1256.1|1258.4|1256.4|1258.5|1256.5|1258.1|1256.1|93
1754538000000|2025-08-07 03:40:00|1258.5|1256.5|1258.9|1256.9|1259|1257|1258.5|1256.5|39
1754538300000|2025-08-07 03:45:00|1259|1257|1259.5|1257.5|1259.5|1257.5|1258.7|1256.7|72
1754538600000|2025-08-07 03:50:00|1259.4|1257.4|1259.1|1257.1|1259.5|1257.5|1259.1|1257.1|15
1754538900000|2025-08-07 03:55:00|1259.6|1257.6|1259.4|1257.4|1259.6|1257.6|1259.4|1257.4|10
1754539200000|2025-08-07 04:00:00|1259.5|1257.5|1260.2|1258.2|1260.2|1258.2|1259.5|1257.5|46
1754539500000|2025-08-07 04:05:00|1260.1|1258.1|1260.1|1258.1|1260.2|1258.2|1259.7|1257.7|48
1754539800000|2025-08-07 04:10:00|1260|1258|1259.8|1257.8|1260|1258|1259.8|1257.8|28
1754540100000|2025-08-07 04:15:00|1259.7|1257.7|1259.8|1257.8|1260|1258|1259.5|1257.5|54
1754540400000|2025-08-07 04:20:00|1259.7|1257.7|1259.6|1257.6|1259.8|1257.8|1259.6|1257.6|11
1754540700000|2025-08-07 04:25:00|1259.3|1257.3|1259|1257|1259.3|1257.3|1259|1257|21
1754541000000|2025-08-07 04:30:00|1258.9|1256.9|1259.1|1257.1|1259.1|1257.1|1258.9|1256.9|7
1754541300000|2025-08-07 04:35:00|1259.2|1257.2|1258.6|1256.6|1259.2|1257.2|1258.6|1256.6|2
1754541600000|2025-08-07 04:40:00|1258.8|1256.8|1258.3|1256.3|1258.8|1256.8|1258.3|1256.3|31
1754541900000|2025-08-07 04:45:00|1258.6|1256.6|1258.2|1256.2|1258.6|1256.6|1258|1256|20
1754542200000|2025-08-07 04:50:00|1258.1|1256.1|1258.1|1256.1|1258.1|1256.1|1258.1|1256.1|20
1754542500000|2025-08-07 04:55:00|1258.2|1256.2|1258.2|1256.2|1258.5|1256.5|1258|1256|20
1754542800000|2025-08-07 05:00:00|1258.1|1256.1|1257.8|1255.8|1258.2|1256.2|1257.6|1255.6|51
1754543100000|2025-08-07 05:05:00|1258.1|1256.1|1257.7|1255.7|1258.1|1256.1|1257.5|1255.5|25
1754543400000|2025-08-07 05:10:00|1257.8|1255.8|1256.9|1254.9|1257.8|1255.8|1256.9|1254.9|24
1754543700000|2025-08-07 05:15:00|1257.1|1255.1|1257.2|1255.2|1257.2|1255.2|1256.9|1254.9|9
1754544000000|2025-08-07 05:20:00|1257.6|1255.6|1257.2|1255.2|1257.6|1255.6|1257.2|1255.2|19
1754544300000|2025-08-07 05:25:00|1257|1255|1257.5|1255.5|1257.6|1255.6|1257|1255|7
1754544600000|2025-08-07 05:30:00|1257.7|1255.7|1257|1255|1257.9|1255.9|1257|1255|15
1754544900000|2025-08-07 05:35:00|1257.1|1255.1|1256.7|1254.7|1257.1|1255.1|1256.7|1254.7|7
1754545200000|2025-08-07 05:40:00|1256.5|1254.5|1256.7|1254.7|1256.7|1254.7|1256.5|1254.5|8
1754545500000|2025-08-07 05:45:00|1256.9|1254.9|1256.9|1254.9|1257|1255|1256.5|1254.5|382
1754545800000|2025-08-07 05:50:00|1257.2|1255.2|1257.1|1255.1|1257.2|1255.2|1256.9|1254.9|22
1754546100000|2025-08-07 05:55:00|1257|1255|1257.1|1255.1|1257.1|1255.1|1256.6|1254.6|20
1754546400000|2025-08-07 06:00:00|1257.2|1255.2|1258.3|1256.3|1258.3|1256.3|1257.1|1255.1|40
1754546700000|2025-08-07 06:05:00|1258.2|1256.2|1257.7|1255.7|1258.2|1256.2|1257.6|1255.6|9
1754547000000|2025-08-07 06:10:00|1257.6|1255.6|1257|1255|1257.7|1255.7|1257|1255|13
1754547300000|2025-08-07 06:15:00|1256.9|1254.9|1257.6|1255.6|1257.6|1255.6|1256.8|1254.8|83
1754547600000|2025-08-07 06:20:00|1257.8|1255.8|1258.2|1256.2|1258.2|1256.2|1257.8|1255.8|34
1754547900000|2025-08-07 06:25:00|1258.3|1256.3|1258.6|1256.6|1258.7|1256.7|1258.2|1256.2|90
1754548200000|2025-08-07 06:30:00|1258.5|1256.5|1258.4|1256.4|1258.7|1256.7|1257.8|1255.8|332
1754548500000|2025-08-07 06:35:00|1258.3|1256.3|1257.8|1255.8|1258.3|1256.3|1257.6|1255.6|74
1754548800000|2025-08-07 06:40:00|1257.9|1255.9|1258.4|1256.4|1258.5|1256.5|1257.9|1255.9|113
1754549100000|2025-08-07 06:45:00|1258.5|1256.5|1258.4|1256.4|1258.8|1256.8|1258.4|1256.4|67
1754549400000|2025-08-07 06:50:00|1258.5|1256.5|1258.1|1256.1|1258.5|1256.5|1258.1|1256.1|75
1754549700000|2025-08-07 06:55:00|1258.2|1256.2|1258.2|1256.2|1258.5|1256.5|1258|1256|63
1754550000000|2025-08-07 07:00:00|1258.3|1256.3|1258.2|1256.2|1258.4|1256.4|1257.9|1255.9|276
1754550300000|2025-08-07 07:05:00|1258.3|1256.3|1258.1|1256.1|1258.5|1256.5|1257.9|1255.9|242
1754550600000|2025-08-07 07:10:00|1258|1256|1258.3|1256.3|1258.5|1256.5|1258|1256|89
1754550900000|2025-08-07 07:15:00|1258.2|1256.2|1258.1|1256.1|1258.5|1256.5|1258|1256|129
1754551200000|2025-08-07 07:20:00|1258.2|1256.2|1258.1|1256.1|1258.2|1256.2|1257.7|1255.7|180
1754551500000|2025-08-07 07:25:00|1258|1256|1258|1256|1258.2|1256.2|1257.8|1255.8|125
1754551800000|2025-08-07 07:30:00|1257.9|1255.9|1257.8|1255.8|1258.2|1256.2|1257.7|1255.7|215
1754552100000|2025-08-07 07:35:00|1257.7|1255.7|1257.9|1255.9|1258|1256|1257.7|1255.7|243
1754552400000|2025-08-07 07:40:00|1257.8|1255.8|1257.9|1255.9|1258.3|1256.3|1257.7|1255.7|280
1754552700000|2025-08-07 07:45:00|1257.8|1255.8|1257.9|1255.9|1258.2|1256.2|1257.6|1255.6|169
1754553000000|2025-08-07 07:50:00|1258|1256|1258|1256|1258.5|1256.5|1258|1256|223
1754553300000|2025-08-07 07:55:00|1258.1|1256.1|1258.1|1256.1|1258.2|1256.2|1258|1256|127
1754553600000|2025-08-07 08:00:00|1257.9|1255.9|1259.3|1257.3|1259.3|1257.3|1257.9|1255.9|535
1754553900000|2025-08-07 08:05:00|1259.2|1257.2|1258.8|1256.8|1259.2|1257.2|1258.4|1256.4|261
1754554200000|2025-08-07 08:10:00|1258.9|1256.9|1258.5|1256.5|1259.1|1257.1|1257.9|1255.9|270
1754554500000|2025-08-07 08:15:00|1258.6|1256.6|1258.2|1256.2|1258.7|1256.7|1258|1256|181
1754554800000|2025-08-07 08:20:00|1258.1|1256.1|1257.9|1255.9|1258.3|1256.3|1257.8|1255.8|116
1754555100000|2025-08-07 08:25:00|1258|1256|1258.8|1256.8|1259|1257|1258|1256|263
1754555400000|2025-08-07 08:30:00|1258.7|1256.7|1258.9|1256.9|1259|1257|1258.6|1256.6|59
1754555700000|2025-08-07 08:35:00|1259|1257|1258.8|1256.8|1259.2|1257.2|1258.8|1256.8|109
1754556000000|2025-08-07 08:40:00|1258.9|1256.9|1258.9|1256.9|1258.9|1256.9|1258.3|1256.3|145
1754556300000|2025-08-07 08:45:00|1259|1257|1259.6|1257.6|1259.7|1257.7|1259|1257|43
1754556600000|2025-08-07 08:50:00|1259.7|1257.7|1259.9|1257.9|1260.4|1258.4|1259.6|1257.6|252
1754556900000|2025-08-07 08:55:00|1259.8|1257.8|1259.7|1257.7|1260|1258|1259.7|1257.7|60
1754557200000|2025-08-07 09:00:00|1259.8|1257.8|1259.7|1257.7|1259.9|1257.9|1259.4|1257.4|156
1754557500000|2025-08-07 09:05:00|1259.8|1257.8|1260.1|1258.1|1260.2|1258.2|1259.5|1257.5|205
1754557800000|2025-08-07 09:10:00|1260.2|1258.2|1260.4|1258.4|1260.5|1258.5|1260|1258|169
1754558100000|2025-08-07 09:15:00|1260.5|1258.5|1260.5|1258.5|1260.6|1258.6|1260.3|1258.3|152
1754558400000|2025-08-07 09:20:00|1260.6|1258.6|1261|1259|1261.1|1259.1|1260.6|1258.6|109
1754558700000|2025-08-07 09:25:00|1260.9|1258.9|1261|1259|1261.1|1259.1|1260.7|1258.7|108
1754559000000|2025-08-07 09:30:00|1261.1|1259.1|1261.2|1259.2|1261.7|1259.7|1261.1|1259.1|95
1754559300000|2025-08-07 09:35:00|1261.1|1259.1|1261.1|1259.1|1261.4|1259.4|1261|1259|28
1754559600000|2025-08-07 09:40:00|1261.2|1259.2|1261.6|1259.6|1261.7|1259.7|1261.2|1259.2|28
1754559900000|2025-08-07 09:45:00|1261.7|1259.7|1261.7|1259.7|1261.8|1259.8|1261.6|1259.6|50
1754560200000|2025-08-07 09:50:00|1261.8|1259.8|1262|1260|1262.1|1260.1|1261.8|1259.8|55
1754560500000|2025-08-07 09:55:00|1262.1|1260.1|1262|1260|1262.4|1260.4|1262|1260|125
1754560800000|2025-08-07 10:00:00|1261.9|1259.9|1261.7|1259.7|1261.9|1259.9|1261.6|1259.6|190
1754561100000|2025-08-07 10:05:00|1261.8|1259.8|1261.9|1259.9|1261.9|1259.9|1261.7|1259.7|223
1754561400000|2025-08-07 10:10:00|1261.8|1259.8|1262|1260|1262|1260|1261.6|1259.6|205
1754561700000|2025-08-07 10:15:00|1261.9|1259.9|1261.8|1259.8|1262|1260|1261.7|1259.7|179
1754562000000|2025-08-07 10:20:00|1261.7|1259.7|1260.8|1258.8|1261.8|1259.8|1260.7|1258.7|131
1754562300000|2025-08-07 10:25:00|1260.7|1258.7|1260.5|1258.5|1260.7|1258.7|1260.4|1258.4|57
1754562600000|2025-08-07 10:30:00|1260.4|1258.4|1260.3|1258.3|1260.4|1258.4|1260.1|1258.1|79
1754562900000|2025-08-07 10:35:00|1260.2|1258.2|1260.5|1258.5|1260.5|1258.5|1260.1|1258.1|122
1754563200000|2025-08-07 10:40:00|1260.4|1258.4|1260.8|1258.8|1260.8|1258.8|1260.4|1258.4|121
1754563500000|2025-08-07 10:45:00|1260.7|1258.7|1261.5|1259.5|1261.6|1259.6|1260.7|1258.7|307
1754563800000|2025-08-07 10:50:00|1261.4|1259.4|1261|1259|1261.5|1259.5|1260.8|1258.8|70
1754564100000|2025-08-07 10:55:00|1261.1|1259.1|1260.9|1258.9|1261.2|1259.2|1260.9|1258.9|48
1754564400000|2025-08-07 11:00:00|1261|1259|1260.8|1258.8|1261.7|1259.7|1260.7|1258.7|298
1754564700000|2025-08-07 11:05:00|1261|1259|1261.5|1259.5|1261.5|1259.5|1260.9|1258.9|76
1754565000000|2025-08-07 11:10:00|1261.4|1259.4|1261.2|1259.2|1261.7|1259.7|1261.2|1259.2|92
1754565300000|2025-08-07 11:15:00|1261.4|1259.4|1261.7|1259.7|1262|1260|1261.4|1259.4|39
1754565600000|2025-08-07 11:20:00|1261.8|1259.8|1261.6|1259.6|1261.9|1259.9|1261.1|1259.1|114
1754565900000|2025-08-07 11:25:00|1261.7|1259.7|1261.5|1259.5|1261.7|1259.7|1261.5|1259.5|34
1754566200000|2025-08-07 11:30:00|1261.4|1259.4|1260.7|1258.7|1261.6|1259.6|1260.7|1258.7|37
1754566500000|2025-08-07 11:35:00|1260.8|1258.8|1260.5|1258.5|1260.9|1258.9|1260.4|1258.4|24
1754566800000|2025-08-07 11:40:00|1260.6|1258.6|1260.5|1258.5|1260.9|1258.9|1260.4|1258.4|42
1754567100000|2025-08-07 11:45:00|1260.6|1258.6|1260.8|1258.8|1260.9|1258.9|1260.6|1258.6|76
1754567400000|2025-08-07 11:50:00|1261.1|1259.1|1260.8|1258.8|1261.1|1259.1|1260.7|1258.7|36
1754567700000|2025-08-07 11:55:00|1260.9|1258.9|1260.8|1258.8|1261|1259|1260.7|1258.7|36
1754568000000|2025-08-07 12:00:00|1260.7|1258.7|1260.5|1258.5|1260.8|1258.8|1260.4|1258.4|202
1754568300000|2025-08-07 12:05:00|1260.6|1258.6|1260.6|1258.6|1260.8|1258.8|1260.3|1258.3|156
1754568600000|2025-08-07 12:10:00|1260.5|1258.5|1260.5|1258.5|1260.9|1258.9|1260.3|1258.3|230
1754568900000|2025-08-07 12:15:00|1260.6|1258.6|1261.1|1259.1|1261.1|1259.1|1260.5|1258.5|106
1754569200000|2025-08-07 12:20:00|1261|1259|1260.9|1258.9|1261.1|1259.1|1260.6|1258.6|97
1754569500000|2025-08-07 12:25:00|1260.8|1258.8|1260.5|1258.5|1260.8|1258.8|1260.3|1258.3|91
1754569800000|2025-08-07 12:30:00|1260.6|1258.6|1261.2|1259.2|1261.3|1259.3|1260.2|1258.2|163
1754570100000|2025-08-07 12:35:00|1261.3|1259.3|1261.1|1259.1|1261.8|1259.8|1261.1|1259.1|119
1754570400000|2025-08-07 12:40:00|1261|1259|1260.9|1258.9|1261.1|1259.1|1260.7|1258.7|84
1754570700000|2025-08-07 12:45:00|1261|1259|1261.3|1259.3|1261.5|1259.5|1261|1259|29
1754571000000|2025-08-07 12:50:00|1261.4|1259.4|1261.6|1259.6|1262|1260|1261.1|1259.1|122
1754571300000|2025-08-07 12:55:00|1261.5|1259.5|1261.2|1259.2|1261.6|1259.6|1261.1|1259.1|118
1754571600000|2025-08-07 13:00:00|1261.3|1259.3|1261.9|1259.9|1262|1260|1261.2|1259.2|135
1754571900000|2025-08-07 13:05:00|1262|1260|1261.8|1259.8|1262.1|1260.1|1261.5|1259.5|142
1754572200000|2025-08-07 13:10:00|1261.9|1259.9|1261.7|1259.7|1262.4|1260.4|1261.7|1259.7|110
1754572500000|2025-08-07 13:15:00|1261.8|1259.8|1262|1260|1262.2|1260.2|1261.7|1259.7|105
1754572800000|2025-08-07 13:20:00|1261.9|1259.9|1261.6|1259.6|1262.1|1260.1|1261.4|1259.4|73
1754573100000|2025-08-07 13:25:00|1261.5|1259.5|1261.6|1259.6|1261.6|1259.6|1261.2|1259.2|106
1754573400000|2025-08-07 13:30:00|1260.9|1260.4|1261.9|1261.4|1262.4|1261.9|1260.9|1260.4|2170
1754573700000|2025-08-07 13:35:00|1262|1261.5|1262.3|1261.8|1262.3|1261.8|1261.7|1261.2|936
1754574000000|2025-08-07 13:40:00|1262.2|1261.7|1263.1|1262.6|1263.2|1262.7|1261.9|1261.4|1177
1754574300000|2025-08-07 13:45:00|1263|1262.5|1261.8|1261.3|1263|1262.5|1261.5|1261|654
1754574600000|2025-08-07 13:50:00|1261.9|1261.4|1261.2|1260.7|1262.5|1262|1261.1|1260.6|522
1754574900000|2025-08-07 13:55:00|1261.1|1260.6|1261.4|1260.9|1261.8|1261.3|1260.6|1260.1|1140
1754575200000|2025-08-07 14:00:00|1261.5|1261|1259.4|1258.9|1261.6|1261.1|1259.4|1258.9|713
1754575500000|2025-08-07 14:05:00|1259.3|1258.8|1258.6|1258.1|1260|1259.5|1258.6|1258.1|763
1754575800000|2025-08-07 14:10:00|1258.5|1258|1258.6|1258.1|1259|1258.5|1257.9|1257.4|362
1754576100000|2025-08-07 14:15:00|1258.5|1258|1258.3|1257.8|1258.7|1258.2|1257.8|1257.3|323
1754576400000|2025-08-07 14:20:00|1258.4|1257.9|1256.7|1256.2|1258.5|1258|1256.7|1256.2|465
1754576700000|2025-08-07 14:25:00|1256.8|1256.3|1257.3|1256.8|1257.4|1256.9|1256.3|1255.8|837
1754577000000|2025-08-07 14:30:00|1257.4|1256.9|1257.7|1257.2|1257.8|1257.3|1257.1|1256.6|271
1754577300000|2025-08-07 14:35:00|1257.8|1257.3|1257.9|1257.4|1258.3|1257.8|1257.3|1256.8|1194
1754577600000|2025-08-07 14:40:00|1257.8|1257.3|1257.6|1257.1|1257.9|1257.4|1257.2|1256.7|364
1754577900000|2025-08-07 14:45:00|1257.5|1257|1257.4|1256.9|1257.8|1257.3|1256.6|1256.1|441
1754578200000|2025-08-07 14:50:00|1257.3|1256.8|1257.1|1256.6|1257.4|1256.9|1256.6|1256.1|365
1754578500000|2025-08-07 14:55:00|1256.9|1256.4|1256.5|1256|1257.1|1256.6|1256.3|1255.8|832
1754578800000|2025-08-07 15:00:00|1256.6|1256.1|1256.2|1255.7|1257.3|1256.8|1256|1255.5|850
1754579100000|2025-08-07 15:05:00|1256.1|1255.6|1256.9|1256.4|1257|1256.5|1256.1|1255.6|501
1754579400000|2025-08-07 15:10:00|1257|1256.5|1257|1256.5|1257.4|1256.9|1256.7|1256.2|469
1754579700000|2025-08-07 15:15:00|1256.9|1256.4|1257.3|1256.8|1257.6|1257.1|1256.5|1256|441
1754580000000|2025-08-07 15:20:00|1257.2|1256.7|1256.9|1256.4|1257.6|1257.1|1256.9|1256.4|460
1754580300000|2025-08-07 15:25:00|1256.8|1256.3|1256.5|1256|1256.9|1256.4|1256|1255.5|418
1754580600000|2025-08-07 15:30:00|1256.4|1255.9|1256.5|1256|1256.9|1256.4|1256|1255.5|767
1754580900000|2025-08-07 15:35:00|1256.6|1256.1|1256.5|1256|1256.8|1256.3|1256.2|1255.7|539
1754581200000|2025-08-07 15:40:00|1256.4|1255.9|1256.4|1255.9|1256.5|1256|1256.2|1255.7|272
1754581500000|2025-08-07 15:45:00|1256.3|1255.8|1256.1|1255.6|1256.6|1256.1|1256.1|1255.6|297
1754581800000|2025-08-07 15:50:00|1256.2|1255.7|1256.8|1256.3|1256.8|1256.3|1255.8|1255.3|278
1754582100000|2025-08-07 15:55:00|1256.7|1256.2|1256.4|1255.9|1257|1256.5|1256.3|1255.8|405
1754582400000|2025-08-07 16:00:00|1256.3|1255.8|1256.5|1256|1256.7|1256.2|1255.6|1255.1|555
1754582700000|2025-08-07 16:05:00|1256.4|1255.9|1256.5|1256|1256.9|1256.4|1256.3|1255.8|186
1754583000000|2025-08-07 16:10:00|1256.4|1255.9|1256.7|1256.2|1257|1256.5|1256|1255.5|328
1754583300000|2025-08-07 16:15:00|1256.8|1256.3|1256.9|1256.4|1257.1|1256.6|1256.7|1256.2|293
1754583600000|2025-08-07 16:20:00|1257|1256.5|1257.6|1257.1|1257.6|1257.1|1256.8|1256.3|207
1754583900000|2025-08-07 16:25:00|1257.5|1257|1257.5|1257|1257.7|1257.2|1257.4|1256.9|259
1754584200000|2025-08-07 16:30:00|1257.6|1257.1|1257.6|1257.1|1258|1257.5|1257.5|1257|176
1754584500000|2025-08-07 16:35:00|1257.7|1257.2|1256.8|1256.3|1257.7|1257.2|1256.6|1256.1|178
1754584800000|2025-08-07 16:40:00|1256.7|1256.2|1255.3|1254.8|1256.7|1256.2|1255.3|1254.8|241
1754585100000|2025-08-07 16:45:00|1255.4|1254.9|1255.9|1255.4|1256|1255.5|1255.1|1254.6|465
1754585400000|2025-08-07 16:50:00|1256|1255.5|1257.2|1256.7|1257.2|1256.7|1256|1255.5|208
1754585700000|2025-08-07 16:55:00|1257.3|1256.8|1257.1|1256.6|1257.9|1257.4|1257.1|1256.6|353
1754586000000|2025-08-07 17:00:00|1257.2|1256.7|1256.5|1256|1257.7|1257.2|1256.1|1255.6|320
1754586300000|2025-08-07 17:05:00|1256.6|1256.1|1256.7|1256.2|1257.1|1256.6|1256.4|1255.9|133
1754586600000|2025-08-07 17:10:00|1256.9|1256.4|1256.5|1256|1257|1256.5|1256.4|1255.9|98
1754586900000|2025-08-07 17:15:00|1256.4|1255.9|1256.1|1255.6|1256.7|1256.2|1255.7|1255.2|362
1754587200000|2025-08-07 17:20:00|1256.2|1255.7|1256.8|1256.3|1256.8|1256.3|1256|1255.5|180
1754587500000|2025-08-07 17:25:00|1256.7|1256.2|1255.7|1255.2|1256.8|1256.3|1255.7|1255.2|241
1754587800000|2025-08-07 17:30:00|1255.8|1255.3|1255.4|1254.9|1255.8|1255.3|1255.1|1254.6|152
1754588100000|2025-08-07 17:35:00|1255.5|1255|1255.7|1255.2|1255.8|1255.3|1255.3|1254.8|669
1754588400000|2025-08-07 17:40:00|1255.8|1255.3|1256.4|1255.9|1256.4|1255.9|1255.7|1255.2|135
1754588700000|2025-08-07 17:45:00|1256.5|1256|1256.2|1255.7|1256.5|1256|1255.9|1255.4|133
1754589000000|2025-08-07 17:50:00|1256.1|1255.6|1256.5|1256|1256.8|1256.3|1256|1255.5|103
1754589300000|2025-08-07 17:55:00|1256.6|1256.1|1256.6|1256.1|1256.8|1256.3|1256.3|1255.8|140
1754589600000|2025-08-07 18:00:00|1256.7|1256.2|1256.7|1256.2|1256.8|1256.3|1256|1255.5|133
1754589900000|2025-08-07 18:05:00|1256.6|1256.1|1256|1255.5|1256.7|1256.2|1255.9|1255.4|106
1754590200000|2025-08-07 18:10:00|1256.1|1255.6|1255.8|1255.3|1256.1|1255.6|1255.5|1255|137
1754590500000|2025-08-07 18:15:00|1255.6|1255.1|1255.3|1254.8|1255.7|1255.2|1255.1|1254.6|117
1754590800000|2025-08-07 18:20:00|1255.4|1254.9|1255|1254.5|1255.6|1255.1|1254.7|1254.2|150
1754591100000|2025-08-07 18:25:00|1254.9|1254.4|1255.8|1255.3|1255.9|1255.4|1254.9|1254.4|112
1754591400000|2025-08-07 18:30:00|1255.7|1255.2|1255.5|1255|1255.7|1255.2|1255.2|1254.7|157
1754591700000|2025-08-07 18:35:00|1255.6|1255.1|1256|1255.5|1256|1255.5|1255.6|1255.1|77
1754592000000|2025-08-07 18:40:00|1255.9|1255.4|1254.9|1254.4|1255.9|1255.4|1254.9|1254.4|105
1754592300000|2025-08-07 18:45:00|1254.8|1254.3|1255.1|1254.6|1255.3|1254.8|1254.7|1254.2|328
1754592600000|2025-08-07 18:50:00|1255.2|1254.7|1255.4|1254.9|1255.6|1255.1|1254.9|1254.4|258
1754592900000|2025-08-07 18:55:00|1255.5|1255|1256|1255.5|1256.3|1255.8|1255.5|1255|282
1754593200000|2025-08-07 19:00:00|1256.1|1255.6|1256.3|1255.8|1256.6|1256.1|1256|1255.5|275
1754593500000|2025-08-07 19:05:00|1256.2|1255.7|1256.3|1255.8|1256.3|1255.8|1256.1|1255.6|279
1754593800000|2025-08-07 19:10:00|1256.2|1255.7|1256|1255.5|1256.2|1255.7|1256|1255.5|82
1754594100000|2025-08-07 19:15:00|1255.9|1255.4|1256|1255.5|1256.3|1255.8|1255.9|1255.4|171
1754594400000|2025-08-07 19:20:00|1256.1|1255.6|1256|1255.5|1256.2|1255.7|1255.8|1255.3|92
1754594700000|2025-08-07 19:25:00|1255.9|1255.4|1256|1255.5|1256|1255.5|1255.4|1254.9|125
1754595000000|2025-08-07 19:30:00|1256.1|1255.6|1256.7|1256.2|1257.1|1256.6|1256.1|1255.6|269
1754595300000|2025-08-07 19:35:00|1256.8|1256.3|1256.7|1256.2|1257.5|1257|1256.7|1256.2|157
1754595600000|2025-08-07 19:40:00|1256.8|1256.3|1257.8|1257.3|1257.8|1257.3|1256.8|1256.3|414
1754595900000|2025-08-07 19:45:00|1257.9|1257.4|1257.8|1257.3|1258.2|1257.7|1257.8|1257.3|505
1754596200000|2025-08-07 19:50:00|1257.9|1257.4|1257.6|1257.1|1258|1257.5|1257.2|1256.7|677
1754596500000|2025-08-07 19:55:00|1257.7|1257.2|1258.2|1257.7|1258.2|1257.7|1257.6|1257.1|6784
1754596800000|2025-08-07 20:00:00|1258.5|1256.5|1258.7|1256.7|1259.2|1257.2|1258.4|1256.4|1050
1754597100000|2025-08-07 20:05:00|1258.8|1256.8|1259.2|1257.2|1259.2|1257.2|1258.6|1256.6|122
1754597400000|2025-08-07 20:10:00|1259.1|1257.1|1259.5|1257.5|1259.6|1257.6|1258.9|1256.9|230
1754597700000|2025-08-07 20:15:00|1259.4|1257.4|1259.9|1257.9|1259.9|1257.9|1259.2|1257.2|105
1754598000000|2025-08-07 20:20:00|1260|1258|1260|1258|1260.2|1258.2|1260|1258|187
1754598300000|2025-08-07 20:25:00|1259.8|1257.8|1259.9|1257.9|1259.9|1257.9|1259.7|1257.7|17
1754598600000|2025-08-07 20:30:00|1259.8|1257.8|1259.8|1257.8|1259.8|1257.8|1259.8|1257.8|1
1754598900000|2025-08-07 20:35:00|1259.6|1257.6|1259.7|1257.7|1259.7|1257.7|1259.6|1257.6|6
1754599200000|2025-08-07 20:40:00|1259.6|1257.6|1259.7|1257.7|1259.7|1257.7|1259.6|1257.6|10
1754599500000|2025-08-07 20:45:00|1259.9|1257.9|1259.8|1257.8|1259.9|1257.9|1259.8|1257.8|19
1754599800000|2025-08-07 20:50:00|1259.9|1257.9|1260|1258|1260.1|1258.1|1259.9|1257.9|10
1754600100000|2025-08-07 20:55:00|1260.1|1258.1|1259.8|1257.8|1260.3|1258.3|1259.8|1257.8|95
1754600400000|2025-08-07 21:00:00|1256.5|1254.5|1256.9|1254.9|1256.9|1254.9|1256.4|1254.4|29
1754603700000|2025-08-07 21:55:00|1257|1255|1257|1255|1257|1255|1257|1255|5
1754604000000|2025-08-07 22:00:00|1259.9|1257.9|1260.1|1258.1|1260.5|1258.5|1259.7|1257.7|0
1754604300000|2025-08-07 22:05:00|1260|1258|1260.9|1258.9|1260.9|1258.9|1259.8|1257.8|0
1754604600000|2025-08-07 22:10:00|1260.8|1258.8|1261|1259|1261.1|1259.1|1260.7|1258.7|0
1754604900000|2025-08-07 22:15:00|1261.1|1259.1|1261|1259|1261.2|1259.2|1260.9|1258.9|0
1754605200000|2025-08-07 22:20:00|1260.9|1258.9|1261.6|1259.6|1261.7|1259.7|1260.9|1258.9|0
1754605500000|2025-08-07 22:25:00|1261.5|1259.5|1261.6|1259.6|1261.8|1259.8|1261.3|1259.3|0
1754605800000|2025-08-07 22:30:00|1261.7|1259.7|1261.5|1259.5|1261.7|1259.7|1261.3|1259.3|0
1754606100000|2025-08-07 22:35:00|1261.4|1259.4|1261.1|1259.1|1261.5|1259.5|1261|1259|0
1754606400000|2025-08-07 22:40:00|1261|1259|1261|1259|1261.1|1259.1|1260.8|1258.8|0
1754606700000|2025-08-07 22:45:00|1260.9|1258.9|1261.3|1259.3|1261.4|1259.4|1260.8|1258.8|0
1754607000000|2025-08-07 22:50:00|1261.2|1259.2|1261.1|1259.1|1261.4|1259.4|1261|1259|0
1754607300000|2025-08-07 22:55:00|1261.2|1259.2|1261.2|1259.2|1261.4|1259.4|1261.2|1259.2|0
1754607600000|2025-08-07 23:00:00|1261.3|1259.3|1261|1259|1261.3|1259.3|1260.9|1258.9|0
1754607900000|2025-08-07 23:05:00|1261.1|1259.1|1261.1|1259.1|1261.2|1259.2|1260.8|1258.8|0
1754608200000|2025-08-07 23:10:00|1261.2|1259.2|1261.2|1259.2|1261.3|1259.3|1261|1259|0
1754608500000|2025-08-07 23:15:00|1261.3|1259.3|1261.2|1259.2|1261.4|1259.4|1261.2|1259.2|0
1754608800000|2025-08-07 23:20:00|1261.1|1259.1|1261.2|1259.2|1261.3|1259.3|1260.9|1258.9|0
1754609100000|2025-08-07 23:25:00|1261.1|1259.1|1261|1259|1261.2|1259.2|1260.8|1258.8|0
1754609400000|2025-08-07 23:30:00|1260.9|1258.9|1260.8|1258.8|1261|1259|1260.7|1258.7|0
1754609700000|2025-08-07 23:35:00|1260.7|1258.7|1260.6|1258.6|1260.8|1258.8|1260.6|1258.6|0
1754610000000|2025-08-07 23:40:00|1260.5|1258.5|1260.7|1258.7|1260.7|1258.7|1260.4|1258.4|0
1754610300000|2025-08-07 23:45:00|1260.6|1258.6|1260.9|1258.9|1260.9|1258.9|1260.6|1258.6|0
1754610600000|2025-08-07 23:50:00|1260.8|1258.8|1260.7|1258.7|1260.9|1258.9|1260.6|1258.6|0
1754610900000|2025-08-07 23:55:00|1260.8|1258.8|1260.6|1258.6|1260.8|1258.8|1260.5|1258.5|0
1754611200000|2025-08-08 00:00:00|1260.7|1258.7|1260.4|1258.4|1260.7|1258.7|1259.5|1257.5|81
1754611500000|2025-08-08 00:05:00|1260.1|1258.1|1260.8|1258.8|1261|1259|1259.6|1257.6|202
1754611800000|2025-08-08 00:10:00|1261|1259|1261.3|1259.3|1261.6|1259.6|1260.7|1258.7|88
1754612100000|2025-08-08 00:15:00|1261.5|1259.5|1261.2|1259.2|1261.6|1259.6|1261.1|1259.1|74
1754612400000|2025-08-08 00:20:00|1260.9|1258.9|1261.8|1259.8|1261.9|1259.9|1260.9|1258.9|73
1754612700000|2025-08-08 00:25:00|1261.9|1259.9|1262.1|1260.1|1262.2|1260.2|1261.9|1259.9|25
1754613000000|2025-08-08 00:30:00|1262.3|1260.3|1262.8|1260.8|1262.9|1260.9|1262.3|1260.3|14
1754613300000|2025-08-08 00:35:00|1262.6|1260.6|1262.6|1260.6|1262.9|1260.9|1262.6|1260.6|10
1754613600000|2025-08-08 00:40:00|1262.8|1260.8|1263.2|1261.2|1263.3|1261.3|1262.8|1260.8|10
1754613900000|2025-08-08 00:45:00|1263|1261|1261.1|1259.1|1263|1261|1261.1|1259.1|48
1754614200000|2025-08-08 00:50:00|1261.2|1259.2|1260.9|1258.9|1261.2|1259.2|1260.4|1258.4|11
1754614500000|2025-08-08 00:55:00|1261|1259|1261.3|1259.3|1261.3|1259.3|1260.9|1258.9|9
1754614800000|2025-08-08 01:00:00|1261.2|1259.2|1260.5|1258.5|1261.5|1259.5|1260.5|1258.5|17
1754615100000|2025-08-08 01:05:00|1261|1259|1260.5|1258.5|1261.3|1259.3|1260.5|1258.5|15
1754615400000|2025-08-08 01:10:00|1260.3|1258.3|1260|1258|1260.5|1258.5|1260|1258|11
1754615700000|2025-08-08 01:15:00|1259.9|1257.9|1259.1|1257.1|1259.9|1257.9|1259.1|1257.1|15
1754616000000|2025-08-08 01:20:00|1258.9|1256.9|1258.9|1256.9|1259.3|1257.3|1258.6|1256.6|19
1754616300000|2025-08-08 01:25:00|1258.5|1256.5|1258.5|1256.5|1258.8|1256.8|1258.2|1256.2|10
1754616600000|2025-08-08 01:30:00|1258.6|1256.6|1259.7|1257.7|1259.7|1257.7|1258.6|1256.6|26
1754616900000|2025-08-08 01:35:00|1259.1|1257.1|1258.4|1256.4|1259.1|1257.1|1258.4|1256.4|15
1754617200000|2025-08-08 01:40:00|1258.5|1256.5|1257.8|1255.8|1258.8|1256.8|1257.8|1255.8|31
1754617500000|2025-08-08 01:45:00|1257.9|1255.9|1258.4|1256.4|1258.4|1256.4|1257.6|1255.6|35
1754617800000|2025-08-08 01:50:00|1258.1|1256.1|1257.4|1255.4|1258.5|1256.5|1257.4|1255.4|15
1754618100000|2025-08-08 01:55:00|1257.1|1255.1|1257.2|1255.2|1257.6|1255.6|1256.9|1254.9|29
1754618400000|2025-08-08 02:00:00|1257.1|1255.1|1258.2|1256.2|1258.4|1256.4|1257.1|1255.1|25
1754618700000|2025-08-08 02:05:00|1258.5|1256.5|1258.8|1256.8|1258.8|1256.8|1258.5|1256.5|54
1754619000000|2025-08-08 02:10:00|1259|1257|1258.5|1256.5|1259.2|1257.2|1258.2|1256.2|27
1754619300000|2025-08-08 02:15:00|1258.6|1256.6|1259.3|1257.3|1259.7|1257.7|1258.6|1256.6|223
1754619600000|2025-08-08 02:20:00|1259.2|1257.2|1258.3|1256.3|1259.2|1257.2|1258.2|1256.2|15
1754619900000|2025-08-08 02:25:00|1258.2|1256.2|1258.5|1256.5|1258.5|1256.5|1258|1256|19
1754620200000|2025-08-08 02:30:00|1258.9|1256.9|1258.5|1256.5|1259|1257|1258.2|1256.2|40
1754620500000|2025-08-08 02:35:00|1258.7|1256.7|1259.6|1257.6|1259.8|1257.8|1258.7|1256.7|34
1754620800000|2025-08-08 02:40:00|1259.8|1257.8|1259.6|1257.6|1259.8|1257.8|1259.2|1257.2|25
1754621100000|2025-08-08 02:45:00|1259.7|1257.7|1259.4|1257.4|1259.7|1257.7|1259.4|1257.4|15
1754621400000|2025-08-08 02:50:00|1259.3|1257.3|1259.6|1257.6|1259.9|1257.9|1259.2|1257.2|17
1754621700000|2025-08-08 02:55:00|1259.7|1257.7|1259.5|1257.5|1259.8|1257.8|1259.5|1257.5|15
1754622000000|2025-08-08 03:00:00|1259.3|1257.3|1258.7|1256.7|1259.4|1257.4|1258.6|1256.6|24
1754622300000|2025-08-08 03:05:00|1258.4|1256.4|1258.4|1256.4|1258.5|1256.5|1258.3|1256.3|16
1754622600000|2025-08-08 03:10:00|1257.9|1255.9|1258.2|1256.2|1258.3|1256.3|1257.8|1255.8|11
1754622900000|2025-08-08 03:15:00|1258|1256|1258.2|1256.2|1258.4|1256.4|1258|1256|16
1754623200000|2025-08-08 03:20:00|1258.3|1256.3|1258.2|1256.2|1258.3|1256.3|1257.9|1255.9|9
1754623500000|2025-08-08 03:25:00|1258.4|1256.4|1257.9|1255.9|1258.4|1256.4|1257.9|1255.9|14
1754623800000|2025-08-08 03:30:00|1257.8|1255.8|1257.8|1255.8|1258|1256|1257.8|1255.8|18
1754624100000|2025-08-08 03:35:00|1257.7|1255.7|1257.7|1255.7|1257.9|1255.9|1257.7|1255.7|21
1754624400000|2025-08-08 03:40:00|1257.6|1255.6|1257.8|1255.8|1258|1256|1257.6|1255.6|32
1754624700000|2025-08-08 03:45:00|1258|1256|1257.8|1255.8|1258|1256|1257.5|1255.5|27
1754625000000|2025-08-08 03:50:00|1257.7|1255.7|1257.8|1255.8|1257.8|1255.8|1257.6|1255.6|10
1754625300000|2025-08-08 03:55:00|1257.7|1255.7|1257.2|1255.2|1257.7|1255.7|1257.1|1255.1|32
1754625600000|2025-08-08 04:00:00|1257.3|1255.3|1256.7|1254.7|1257.3|1255.3|1256.7|1254.7|25
1754625900000|2025-08-08 04:05:00|1256.6|1254.6|1256.7|1254.7|1256.8|1254.8|1256.3|1254.3|60
1754626200000|2025-08-08 04:10:00|1257.1|1255.1|1257.2|1255.2|1257.2|1255.2|1257.1|1255.1|7
1754626500000|2025-08-08 04:15:00|1257|1255|1257|1255|1257.1|1255.1|1256.9|1254.9|13
1754626800000|2025-08-08 04:20:00|1256.8|1254.8|1256.7|1254.7|1256.8|1254.8|1256.5|1254.5|9
1754627100000|2025-08-08 04:25:00|1256.9|1254.9|1257.1|1255.1|1257.2|1255.2|1256.9|1254.9|22
1754627400000|2025-08-08 04:30:00|1257|1255|1256.5|1254.5|1257.1|1255.1|1256.5|1254.5|43
1754627700000|2025-08-08 04:35:00|1256.4|1254.4|1256.1|1254.1|1256.5|1254.5|1255.9|1253.9|79
1754628000000|2025-08-08 04:40:00|1256.2|1254.2|1255.9|1253.9|1256.2|1254.2|1255.8|1253.8|14
1754628300000|2025-08-08 04:45:00|1256|1254|1256.6|1254.6|1256.6|1254.6|1256|1254|44
1754628600000|2025-08-08 04:50:00|1256.5|1254.5|1256.3|1254.3|1256.5|1254.5|1256.2|1254.2|12
1754628900000|2025-08-08 04:55:00|1256.4|1254.4|1256.4|1254.4|1256.5|1254.5|1256.3|1254.3|10
1754629200000|2025-08-08 05:00:00|1256.5|1254.5|1256.3|1254.3|1256.5|1254.5|1256.1|1254.1|12
1754629500000|2025-08-08 05:05:00|1256.4|1254.4|1256.4|1254.4|1256.5|1254.5|1256.4|1254.4|6
1754629800000|2025-08-08 05:10:00|1256.3|1254.3|1255.8|1253.8|1256.3|1254.3|1255.8|1253.8|24
1754630100000|2025-08-08 05:15:00|1256|1254|1254.8|1252.8|1256|1254|1254.7|1252.7|45
1754630400000|2025-08-08 05:20:00|1254.9|1252.9|1254.9|1252.9|1255.1|1253.1|1254.8|1252.8|71
1754630700000|2025-08-08 05:25:00|1254.6|1252.6|1253.5|1251.5|1254.6|1252.6|1253.4|1251.4|75
1754631000000|2025-08-08 05:30:00|1254.6|1252.6|1254.6|1252.6|1254.8|1252.8|1254.6|1252.6|37
1754631300000|2025-08-08 05:35:00|1254.5|1252.5|1255.1|1253.1|1255.1|1253.1|1254.5|1252.5|9
1754631600000|2025-08-08 05:40:00|1254.8|1252.8|1253.9|1251.9|1254.8|1252.8|1253.9|1251.9|7
1754631900000|2025-08-08 05:45:00|1253.8|1251.8|1253.8|1251.8|1253.9|1251.9|1253.7|1251.7|13
1754632200000|2025-08-08 05:50:00|1253.9|1251.9|1253.4|1251.4|1254.2|1252.2|1253.2|1251.2|18
1754632500000|2025-08-08 05:55:00|1253.1|1251.1|1252.3|1250.3|1253.2|1251.2|1252.2|1250.2|63
1754632800000|2025-08-08 06:00:00|1252.4|1250.4|1253|1251|1253.2|1251.2|1252.4|1250.4|19
1754633100000|2025-08-08 06:05:00|1253.2|1251.2|1253.2|1251.2|1253.6|1251.6|1253.1|1251.1|9
1754633400000|2025-08-08 06:10:00|1253|1251|1253.2|1251.2|1253.3|1251.3|1253|1251|10
1754633700000|2025-08-08 06:15:00|1253.4|1251.4|1253.8|1251.8|1253.8|1251.8|1253.4|1251.4|4
1754634000000|2025-08-08 06:20:00|1253.6|1251.6|1254|1252|1254|1252|1253.6|1251.6|12
1754634300000|2025-08-08 06:25:00|1253.7|1251.7|1254.4|1252.4|1254.4|1252.4|1253.7|1251.7|16
1754634600000|2025-08-08 06:30:00|1254.5|1252.5|1254.4|1252.4|1254.8|1252.8|1254.3|1252.3|20
1754634900000|2025-08-08 06:35:00|1254.5|1252.5|1254.1|1252.1|1254.5|1252.5|1254.1|1252.1|17
1754635200000|2025-08-08 06:40:00|1254|1252|1254.6|1252.6|1254.6|1252.6|1254|1252|30
1754635500000|2025-08-08 06:45:00|1254.7|1252.7|1254.7|1252.7|1254.8|1252.8|1254.6|1252.6|55
1754635800000|2025-08-08 06:50:00|1254.6|1252.6|1254.3|1252.3|1254.6|1252.6|1254|1252|91
1754636100000|2025-08-08 06:55:00|1254.2|1252.2|1253.9|1251.9|1254.4|1252.4|1253.8|1251.8|160
1754636400000|2025-08-08 07:00:00|1254|1252|1254.7|1252.7|1254.7|1252.7|1253.9|1251.9|296
1754636700000|2025-08-08 07:05:00|1254.6|1252.6|1254.6|1252.6|1255.1|1253.1|1254.4|1252.4|155
1754637000000|2025-08-08 07:10:00|1254.5|1252.5|1254.2|1252.2|1254.5|1252.5|1254.1|1252.1|109
1754637300000|2025-08-08 07:15:00|1254.1|1252.1|1254.6|1252.6|1254.8|1252.8|1254|1252|182
1754637600000|2025-08-08 07:20:00|1254.7|1252.7|1254.7|1252.7|1254.8|1252.8|1254.5|1252.5|108
1754637900000|2025-08-08 07:25:00|1254.8|1252.8|1254.3|1252.3|1255|1253|1254.3|1252.3|159
1754638200000|2025-08-08 07:30:00|1254.4|1252.4|1254.8|1252.8|1255|1253|1254.4|1252.4|89
1754638500000|2025-08-08 07:35:00|1254.7|1252.7|1254.3|1252.3|1254.8|1252.8|1254.3|1252.3|100
1754638800000|2025-08-08 07:40:00|1254.4|1252.4|1254.2|1252.2|1254.4|1252.4|1254|1252|82
1754639100000|2025-08-08 07:45:00|1254.1|1252.1|1254.3|1252.3|1254.4|1252.4|1254|1252|66
1754639400000|2025-08-08 07:50:00|1254.2|1252.2|1254.2|1252.2|1254.5|1252.5|1254|1252|124
1754639700000|2025-08-08 07:55:00|1254.1|1252.1|1253.9|1251.9|1254.2|1252.2|1253.8|1251.8|212
1754640000000|2025-08-08 08:00:00|1254|1252|1254.7|1252.7|1255|1253|1253.9|1251.9|283
1754640300000|2025-08-08 08:05:00|1254.8|1252.8|1255.4|1253.4|1255.4|1253.4|1254.7|1252.7|175
1754640600000|2025-08-08 08:10:00|1255.3|1253.3|1255.4|1253.4|1255.5|1253.5|1255.1|1253.1|99
1754640900000|2025-08-08 08:15:00|1255.3|1253.3|1254.9|1252.9|1255.3|1253.3|1254.8|1252.8|93
1754641200000|2025-08-08 08:20:00|1254.8|1252.8|1254.5|1252.5|1254.8|1252.8|1254.5|1252.5|48
1754641500000|2025-08-08 08:25:00|1254.6|1252.6|1254.1|1252.1|1254.6|1252.6|1254|1252|166
1754641800000|2025-08-08 08:30:00|1254.2|1252.2|1253.9|1251.9|1254.2|1252.2|1253.8|1251.8|119
1754642100000|2025-08-08 08:35:00|1253.8|1251.8|1253.7|1251.7|1254.1|1252.1|1253.7|1251.7|127
1754642400000|2025-08-08 08:40:00|1253.6|1251.6|1253.4|1251.4|1253.7|1251.7|1253.2|1251.2|70
1754642700000|2025-08-08 08:45:00|1253.5|1251.5|1253.6|1251.6|1253.8|1251.8|1253.3|1251.3|151
1754643000000|2025-08-08 08:50:00|1253.5|1251.5|1253.5|1251.5|1253.7|1251.7|1253.4|1251.4|183
1754643300000|2025-08-08 08:55:00|1253.6|1251.6|1253.5|1251.5|1253.7|1251.7|1253.3|1251.3|186
1754643600000|2025-08-08 09:00:00|1253.4|1251.4|1253.6|1251.6|1253.6|1251.6|1253.2|1251.2|187
1754643900000|2025-08-08 09:05:00|1253.5|1251.5|1253.4|1251.4|1253.5|1251.5|1253.3|1251.3|83
1754644200000|2025-08-08 09:10:00|1253.5|1251.5|1253.8|1251.8|1253.9|1251.9|1253.5|1251.5|131
1754644500000|2025-08-08 09:15:00|1253.7|1251.7|1253.4|1251.4|1253.7|1251.7|1253.1|1251.1|215
1754644800000|2025-08-08 09:20:00|1253.3|1251.3|1253.1|1251.1|1253.4|1251.4|1253.1|1251.1|124
1754645100000|2025-08-08 09:25:00|1253|1251|1252.8|1250.8|1253|1251|1252.6|1250.6|82
1754645400000|2025-08-08 09:30:00|1252.7|1250.7|1253|1251|1253.1|1251.1|1252.7|1250.7|68
1754645700000|2025-08-08 09:35:00|1253.1|1251.1|1253.2|1251.2|1253.4|1251.4|1253.1|1251.1|38
1754646000000|2025-08-08 09:40:00|1253.3|1251.3|1252.9|1250.9|1253.3|1251.3|1252.9|1250.9|186
1754646300000|2025-08-08 09:45:00|1252.8|1250.8|1253.3|1251.3|1253.3|1251.3|1252.8|1250.8|82
1754646600000|2025-08-08 09:50:00|1253.2|1251.2|1253.1|1251.1|1253.4|1251.4|1253|1251|39
1754646900000|2025-08-08 09:55:00|1253.2|1251.2|1253.1|1251.1|1253.2|1251.2|1253|1251|10
1754647200000|2025-08-08 10:00:00|1253|1251|1253.5|1251.5|1253.5|1251.5|1253|1251|75
1754647500000|2025-08-08 10:05:00|1253.6|1251.6|1253.4|1251.4|1253.7|1251.7|1253.3|1251.3|50
1754647800000|2025-08-08 10:10:00|1253.2|1251.2|1253.2|1251.2|1253.4|1251.4|1253.2|1251.2|26
1754648100000|2025-08-08 10:15:00|1253|1251|1253.2|1251.2|1253.3|1251.3|1252.8|1250.8|241
1754648400000|2025-08-08 10:20:00|1253.1|1251.1|1253.1|1251.1|1253.3|1251.3|1253|1251|52
1754648700000|2025-08-08 10:25:00|1253.2|1251.2|1253.2|1251.2|1253.3|1251.3|1253|1251|47
1754649000000|2025-08-08 10:30:00|1253.1|1251.1|1253.3|1251.3|1253.3|1251.3|1252.9|1250.9|69
1754649300000|2025-08-08 10:35:00|1253.2|1251.2|1253.3|1251.3|1253.4|1251.4|1253.2|1251.2|88
1754649600000|2025-08-08 10:40:00|1253.4|1251.4|1253.2|1251.2|1253.4|1251.4|1253.1|1251.1|59
1754649900000|2025-08-08 10:45:00|1253.3|1251.3|1253.2|1251.2|1253.4|1251.4|1253.2|1251.2|46
1754650200000|2025-08-08 10:50:00|1253.3|1251.3|1253.5|1251.5|1253.5|1251.5|1253.2|1251.2|49
1754650500000|2025-08-08 10:55:00|1253.4|1251.4|1253.2|1251.2|1253.5|1251.5|1253.2|1251.2|65
1754650800000|2025-08-08 11:00:00|1253.3|1251.3|1253.6|1251.6|1253.7|1251.7|1253.2|1251.2|74
1754651100000|2025-08-08 11:05:00|1253.8|1251.8|1253.6|1251.6|1253.8|1251.8|1253.6|1251.6|49
1754651400000|2025-08-08 11:10:00|1253.7|1251.7|1253.8|1251.8|1253.9|1251.9|1253.7|1251.7|66
1754651700000|2025-08-08 11:15:00|1254.1|1252.1|1254.1|1252.1|1254.2|1252.2|1254|1252|67
1754652000000|2025-08-08 11:20:00|1254.2|1252.2|1253.7|1251.7|1254.2|1252.2|1253.7|1251.7|69
1754652300000|2025-08-08 11:25:00|1253.6|1251.6|1253.7|1251.7|1253.8|1251.8|1253.6|1251.6|20
1754652600000|2025-08-08 11:30:00|1253.8|1251.8|1253.8|1251.8|1253.9|1251.9|1253.6|1251.6|79
1754652900000|2025-08-08 11:35:00|1254.1|1252.1|1254|1252|1254.1|1252.1|1253.7|1251.7|306
1754653200000|2025-08-08 11:40:00|1254.1|1252.1|1254.2|1252.2|1254.2|1252.2|1253.9|1251.9|115
1754653500000|2025-08-08 11:45:00|1254.3|1252.3|1254.4|1252.4|1254.5|1252.5|1254.3|1252.3|82
1754653800000|2025-08-08 11:50:00|1254.5|1252.5|1254.2|1252.2|1254.5|1252.5|1254.1|1252.1|116
1754654100000|2025-08-08 11:55:00|1254.3|1252.3|1254.2|1252.2|1254.4|1252.4|1254.2|1252.2|81
1754654400000|2025-08-08 12:00:00|1254.3|1252.3|1254|1252|1254.5|1252.5|1253.9|1251.9|113
1754654700000|2025-08-08 12:05:00|1253.9|1251.9|1253.8|1251.8|1254|1252|1253.7|1251.7|53
1754655000000|2025-08-08 12:10:00|1253.7|1251.7|1253.6|1251.6|1253.8|1251.8|1253.6|1251.6|24
1754655300000|2025-08-08 12:15:00|1253.5|1251.5|1252.8|1250.8|1253.5|1251.5|1252.7|1250.7|290
1754655600000|2025-08-08 12:20:00|1252.7|1250.7|1252.5|1250.5|1252.7|1250.7|1252.3|1250.3|213
1754655900000|2025-08-08 12:25:00|1252.6|1250.6|1253|1251|1253|1251|1252.5|1250.5|70
1754656200000|2025-08-08 12:30:00|1252.9|1250.9|1253|1251|1253.5|1251.5|1252.7|1250.7|267
1754656500000|2025-08-08 12:35:00|1253.1|1251.1|1253.3|1251.3|1253.4|1251.4|1252.9|1250.9|136
1754656800000|2025-08-08 12:40:00|1253.4|1251.4|1253.1|1251.1|1253.4|1251.4|1253.1|1251.1|59
1754657100000|2025-08-08 12:45:00|1253.2|1251.2|1253.3|1251.3|1253.5|1251.5|1253.1|1251.1|101
1754657400000|2025-08-08 12:50:00|1253.2|1251.2|1252.7|1250.7|1253.3|1251.3|1252.7|1250.7|74
1754657700000|2025-08-08 12:55:00|1252.8|1250.8|1252.8|1250.8|1253|1251|1252.6|1250.6|32
1754658000000|2025-08-08 13:00:00|1252.9|1250.9|1253|1251|1253.3|1251.3|1252.9|1250.9|161
1754658300000|2025-08-08 13:05:00|1252.9|1250.9|1253|1251|1253.1|1251.1|1252.7|1250.7|64
1754658600000|2025-08-08 13:10:00|1253.1|1251.1|1253.2|1251.2|1253.4|1251.4|1253.1|1251.1|43
1754658900000|2025-08-08 13:15:00|1253.3|1251.3|1253.3|1251.3|1253.5|1251.5|1253.3|1251.3|63
1754659200000|2025-08-08 13:20:00|1253.2|1251.2|1253.2|1251.2|1253.3|1251.3|1253.1|1251.1|160
1754659500000|2025-08-08 13:25:00|1253.1|1251.1|1253.5|1251.5|1253.5|1251.5|1253.1|1251.1|90
1754659800000|2025-08-08 13:30:00|1252.8|1252.3|1253.7|1253.2|1253.7|1253.2|1252.6|1252.1|1850
1754660100000|2025-08-08 13:35:00|1253.6|1253.1|1253.6|1253.1|1254|1253.5|1253.3|1252.8|467
1754660400000|2025-08-08 13:40:00|1253.7|1253.2|1253.5|1253|1254.3|1253.8|1253.1|1252.6|475
1754660700000|2025-08-08 13:45:00|1253.6|1253.1|1253.7|1253.2|1253.9|1253.4|1253.5|1253|496
1754661000000|2025-08-08 13:50:00|1253.6|1253.1|1252.8|1252.3|1253.8|1253.3|1252.8|1252.3|992
1754661300000|2025-08-08 13:55:00|1252.9|1252.4|1252.7|1252.2|1253.1|1252.6|1252.3|1251.8|570
1754661600000|2025-08-08 14:00:00|1252.6|1252.1|1252.8|1252.3|1253.2|1252.7|1252.5|1252|644
1754661900000|2025-08-08 14:05:00|1252.7|1252.2|1254.4|1253.9|1254.4|1253.9|1252.7|1252.2|1134
1754662200000|2025-08-08 14:10:00|1254.5|1254|1253.2|1252.7|1254.6|1254.1|1253|1252.5|422
1754662500000|2025-08-08 14:15:00|1253.1|1252.6|1253.2|1252.7|1253.4|1252.9|1252.9|1252.4|643
1754662800000|2025-08-08 14:20:00|1253.3|1252.8|1253.3|1252.8|1253.6|1253.1|1253|1252.5|443
1754663100000|2025-08-08 14:25:00|1253.2|1252.7|1252.9|1252.4|1253.7|1253.2|1252.9|1252.4|580
1754663400000|2025-08-08 14:30:00|1252.8|1252.3|1253.8|1253.3|1253.8|1253.3|1252.8|1252.3|434
1754663700000|2025-08-08 14:35:00|1253.9|1253.4|1253.9|1253.4|1254.1|1253.6|1253.7|1253.2|564
1754664000000|2025-08-08 14:40:00|1254|1253.5|1253.9|1253.4|1254.1|1253.6|1253.3|1252.8|668
1754664300000|2025-08-08 14:45:00|1253.8|1253.3|1253.9|1253.4|1254.3|1253.8|1253.7|1253.2|503
1754664600000|2025-08-08 14:50:00|1254|1253.5|1253.5|1253|1254|1253.5|1253.3|1252.8|396
1754664900000|2025-08-08 14:55:00|1253.4|1252.9|1253.6|1253.1|1253.8|1253.3|1253.2|1252.7|482
1754665200000|2025-08-08 15:00:00|1253.7|1253.2|1254.2|1253.7|1254.4|1253.9|1253.6|1253.1|313
1754665500000|2025-08-08 15:05:00|1254.1|1253.6|1255.6|1255.1|1255.6|1255.1|1254.1|1253.6|706
1754665800000|2025-08-08 15:10:00|1255.5|1255|1255.6|1255.1|1255.7|1255.2|1255|1254.5|552
1754666100000|2025-08-08 15:15:00|1255.5|1255|1255.5|1255|1255.7|1255.2|1255.2|1254.7|452
1754666400000|2025-08-08 15:20:00|1255.6|1255.1|1255.6|1255.1|1256|1255.5|1255.3|1254.8|549
1754666700000|2025-08-08 15:25:00|1255.7|1255.2|1255.1|1254.6|1255.7|1255.2|1254.9|1254.4|388
1754667000000|2025-08-08 15:30:00|1255.2|1254.7|1255|1254.5|1255.3|1254.8|1254.6|1254.1|648
1754667300000|2025-08-08 15:35:00|1254.9|1254.4|1253.9|1253.4|1255|1254.5|1253.7|1253.2|537
1754667600000|2025-08-08 15:40:00|1254|1253.5|1253.6|1253.1|1254.2|1253.7|1253.6|1253.1|238
1754667900000|2025-08-08 15:45:00|1253.7|1253.2|1254.3|1253.8|1254.4|1253.9|1253.7|1253.2|182
1754668200000|2025-08-08 15:50:00|1254.2|1253.7|1255|1254.5|1255|1254.5|1254.2|1253.7|226
1754668500000|2025-08-08 15:55:00|1255.1|1254.6|1254.9|1254.4|1255.4|1254.9|1254.7|1254.2|541
1754668800000|2025-08-08 16:00:00|1255|1254.5|1255.5|1255|1255.7|1255.2|1255|1254.5|297
1754669100000|2025-08-08 16:05:00|1255.6|1255.1|1255.2|1254.7|1255.6|1255.1|1255.2|1254.7|262
1754669400000|2025-08-08 16:10:00|1255.3|1254.8|1255.2|1254.7|1255.4|1254.9|1254.9|1254.4|140
1754669700000|2025-08-08 16:15:00|1255.1|1254.6|1255.2|1254.7|1255.4|1254.9|1255.1|1254.6|191
1754670000000|2025-08-08 16:20:00|1255.1|1254.6|1255.2|1254.7|1255.3|1254.8|1254.9|1254.4|139
1754670300000|2025-08-08 16:25:00|1255.3|1254.8|1255|1254.5|1255.3|1254.8|1254.9|1254.4|101
1754670600000|2025-08-08 16:30:00|1254.9|1254.4|1254.7|1254.2|1255.2|1254.7|1254.6|1254.1|198
1754670900000|2025-08-08 16:35:00|1254.8|1254.3|1255|1254.5|1255.1|1254.6|1254.8|1254.3|256
1754671200000|2025-08-08 16:40:00|1255.1|1254.6|1255.1|1254.6|1255.3|1254.8|1255|1254.5|145
1754671500000|2025-08-08 16:45:00|1255.2|1254.7|1254.9|1254.4|1255.2|1254.7|1254.9|1254.4|155
1754671800000|2025-08-08 16:50:00|1255|1254.5|1254.7|1254.2|1255|1254.5|1254.7|1254.2|105
1754672100000|2025-08-08 16:55:00|1254.8|1254.3|1254.8|1254.3|1255|1254.5|1254.7|1254.2|120
1754672400000|2025-08-08 17:00:00|1254.7|1254.2|1254.8|1254.3|1254.9|1254.4|1254.4|1253.9|154
1754672700000|2025-08-08 17:05:00|1254.7|1254.2|1255|1254.5|1255|1254.5|1254.6|1254.1|108
1754673000000|2025-08-08 17:10:00|1254.9|1254.4|1255.1|1254.6|1255.1|1254.6|1254.6|1254.1|257
1754673300000|2025-08-08 17:15:00|1255|1254.5|1255.1|1254.6|1255.1|1254.6|1254.9|1254.4|225
1754673600000|2025-08-08 17:20:00|1255|1254.5|1255.2|1254.7|1255.4|1254.9|1254.9|1254.4|449
1754673900000|2025-08-08 17:25:00|1255.1|1254.6|1255.1|1254.6|1255.2|1254.7|1254.8|1254.3|159
1754674200000|2025-08-08 17:30:00|1255.2|1254.7|1255.6|1255.1|1255.6|1255.1|1255.2|1254.7|144
1754674500000|2025-08-08 17:35:00|1255.7|1255.2|1255.9|1255.4|1255.9|1255.4|1255.7|1255.2|192
1754674800000|2025-08-08 17:40:00|1256|1255.5|1256.5|1256|1256.6|1256.1|1255.9|1255.4|646
1754675100000|2025-08-08 17:45:00|1256.4|1255.9|1256.3|1255.8|1256.5|1256|1256.2|1255.7|266
1754675400000|2025-08-08 17:50:00|1256.2|1255.7|1256.3|1255.8|1256.3|1255.8|1256.2|1255.7|261
1754675700000|2025-08-08 17:55:00|1256.2|1255.7|1255.9|1255.4|1256.3|1255.8|1255.9|1255.4|151
1754676000000|2025-08-08 18:00:00|1256|1255.5|1256|1255.5|1256.1|1255.6|1255.7|1255.2|210
1754676300000|2025-08-08 18:05:00|1256.1|1255.6|1256.1|1255.6|1256.3|1255.8|1255.9|1255.4|122
1754676600000|2025-08-08 18:10:00|1256.2|1255.7|1256.2|1255.7|1256.5|1256|1256.2|1255.7|89
1754676900000|2025-08-08 18:15:00|1256.3|1255.8|1256.6|1256.1|1256.8|1256.3|1256.3|1255.8|105
1754677200000|2025-08-08 18:20:00|1256.5|1256|1256.4|1255.9|1256.6|1256.1|1255.9|1255.4|299
1754677500000|2025-08-08 18:25:00|1256.5|1256|1256.3|1255.8|1256.5|1256|1256.1|1255.6|228
1754677800000|2025-08-08 18:30:00|1256.4|1255.9|1256.4|1255.9|1256.6|1256.1|1256.3|1255.8|254
1754678100000|2025-08-08 18:35:00|1256.3|1255.8|1256.1|1255.6|1256.3|1255.8|1255.9|1255.4|166
1754678400000|2025-08-08 18:40:00|1256|1255.5|1256.3|1255.8|1256.3|1255.8|1256|1255.5|194
1754678700000|2025-08-08 18:45:00|1256.2|1255.7|1255.9|1255.4|1256.2|1255.7|1255.7|1255.2|428
1754679000000|2025-08-08 18:50:00|1255.8|1255.3|1256.2|1255.7|1256.3|1255.8|1255.8|1255.3|244
1754679300000|2025-08-08 18:55:00|1256.1|1255.6|1256.6|1256.1|1256.7|1256.2|1256|1255.5|332
1754679600000|2025-08-08 19:00:00|1256.7|1256.2|1256.4|1255.9|1256.8|1256.3|1256.3|1255.8|349
1754679900000|2025-08-08 19:05:00|1256.3|1255.8|1256.2|1255.7|1256.4|1255.9|1255.9|1255.4|149
1754680200000|2025-08-08 19:10:00|1256.1|1255.6|1256.1|1255.6|1256.3|1255.8|1256|1255.5|148
1754680500000|2025-08-08 19:15:00|1256.2|1255.7|1256|1255.5|1256.2|1255.7|1256|1255.5|131
1754680800000|2025-08-08 19:20:00|1256.1|1255.6|1256|1255.5|1256.2|1255.7|1255.9|1255.4|204
1754681100000|2025-08-08 19:25:00|1255.9|1255.4|1255.7|1255.2|1255.9|1255.4|1255.4|1254.9|179
1754681400000|2025-08-08 19:30:00|1255.6|1255.1|1255.5|1255|1255.6|1255.1|1255.3|1254.8|228
1754681700000|2025-08-08 19:35:00|1255.4|1254.9|1255.4|1254.9|1255.4|1254.9|1255.2|1254.7|171
1754682000000|2025-08-08 19:40:00|1255.3|1254.8|1255.1|1254.6|1255.4|1254.9|1255.1|1254.6|205
1754682300000|2025-08-08 19:45:00|1255|1254.5|1255|1254.5|1255.1|1254.6|1254.8|1254.3|310
1754682600000|2025-08-08 19:50:00|1254.9|1254.4|1255.3|1254.8|1255.4|1254.9|1254.8|1254.3|370
1754682900000|2025-08-08 19:55:00|1255.2|1254.7|1256.3|1255.8|1256.4|1255.9|1255.1|1254.6|9236
1754683200000|2025-08-08 20:00:00|1257|1255|1257.1|1255.1|1257.2|1255.2|1256.7|1254.7|889
1754683500000|2025-08-08 20:05:00|1257.2|1255.2|1257.1|1255.1|1257.3|1255.3|1257.1|1255.1|77
1754683800000|2025-08-08 20:10:00|1257.2|1255.2|1257.5|1255.5|1257.5|1255.5|1257.2|1255.2|116
1754684100000|2025-08-08 20:15:00|1257.4|1255.4|1257.1|1255.1|1257.4|1255.4|1257.1|1255.1|61
1754684400000|2025-08-08 20:20:00|1257.2|1255.2|1257.2|1255.2|1257.3|1255.3|1257.1|1255.1|10
1754684700000|2025-08-08 20:25:00|1257.3|1255.3|1257.1|1255.1|1257.3|1255.3|1257.1|1255.1|18
1754685000000|2025-08-08 20:30:00|1257.3|1255.3|1257.3|1255.3|1257.3|1255.3|1257.3|1255.3|5
1754685300000|2025-08-08 20:35:00|1257.2|1255.2|1257.4|1255.4|1257.5|1255.5|1257.1|1255.1|19
1754685600000|2025-08-08 20:40:00|1257.5|1255.5|1257.3|1255.3|1257.5|1255.5|1257.3|1255.3|7
1754685900000|2025-08-08 20:45:00|1257.2|1255.2|1257.2|1255.2|1257.3|1255.3|1257.2|1255.2|4
1754686200000|2025-08-08 20:50:00|1257.3|1255.3|1257.1|1255.1|1257.4|1255.4|1257.1|1255.1|21
1754686500000|2025-08-08 20:55:00|1257.3|1255.3|1257.3|1255.3|1257.7|1255.7|1257.3|1255.3|66
1754863200000|2025-08-10 22:00:00|1256.6|1254.6|1256.4|1254.4|1256.7|1254.7|1256.2|1254.2|1
1754863500000|2025-08-10 22:05:00|1256.3|1254.3|1257.1|1255.1|1257.3|1255.3|1256.2|1254.2|22
1754863800000|2025-08-10 22:10:00|1257.2|1255.2|1257.2|1255.2|1257.2|1255.2|1257.2|1255.2|2
1754864100000|2025-08-10 22:15:00|1257.4|1255.4|1258.4|1256.4|1258.4|1256.4|1257.4|1255.4|7
1754864400000|2025-08-10 22:20:00|1258.2|1256.2|1257.9|1255.9|1258.2|1256.2|1257.9|1255.9|15
1754865000000|2025-08-10 22:30:00|1257.6|1255.6|1257.6|1255.6|1257.6|1255.6|1257.6|1255.6|1
1754865300000|2025-08-10 22:35:00|1257.5|1255.5|1257.5|1255.5|1257.5|1255.5|1257.5|1255.5|4
1754866500000|2025-08-10 22:55:00|1257.1|1255.1|1257.1|1255.1|1257.1|1255.1|1257.1|1255.1|1
1754866800000|2025-08-10 23:00:00|1256.6|1254.6|1256.6|1254.6|1256.6|1254.6|1256.6|1254.6|1
1754869500000|2025-08-10 23:45:00|1255.9|1253.9|1255.9|1253.9|1255.9|1253.9|1255.9|1253.9|3
1754870100000|2025-08-10 23:55:00|1255.7|1253.7|1255.7|1253.7|1255.8|1253.8|1255.6|1253.6|8
1754870400000|2025-08-11 00:00:00|1255.5|1253.5|1256.1|1254.1|1256.6|1254.6|1255.4|1253.4|84
1754870700000|2025-08-11 00:05:00|1256|1254|1256.1|1254.1|1256.3|1254.3|1255|1253|139
1754871000000|2025-08-11 00:10:00|1256.2|1254.2|1256.4|1254.4|1256.4|1254.4|1255.8|1253.8|28
1754871300000|2025-08-11 00:15:00|1256.5|1254.5|1257.2|1255.2|1257.3|1255.3|1256.5|1254.5|8
1754871600000|2025-08-11 00:20:00|1257.1|1255.1|1256.9|1254.9|1257.1|1255.1|1256.9|1254.9|50
1754871900000|2025-08-11 00:25:00|1257|1255|1257.2|1255.2|1257.2|1255.2|1257|1255|7
1754872200000|2025-08-11 00:30:00|1256.8|1254.8|1256.9|1254.9|1257|1255|1256.7|1254.7|28
1754872500000|2025-08-11 00:35:00|1256.7|1254.7|1256.2|1254.2|1256.9|1254.9|1256.2|1254.2|24
1754872800000|2025-08-11 00:40:00|1256.3|1254.3|1256.4|1254.4|1256.4|1254.4|1256.3|1254.3|14
1754873100000|2025-08-11 00:45:00|1256.3|1254.3|1255.5|1253.5|1256.3|1254.3|1255.4|1253.4|41
1754873700000|2025-08-11 00:55:00|1255.2|1253.2|1255|1253|1255.2|1253.2|1255|1253|3
1754874000000|2025-08-11 01:00:00|1254.7|1252.7|1254.7|1252.7|1254.7|1252.7|1254.1|1252.1|48
1754874300000|2025-08-11 01:05:00|1254.8|1252.8|1253.9|1251.9|1254.8|1252.8|1253.7|1251.7|22
1754874600000|2025-08-11 01:10:00|1254.4|1252.4|1254.3|1252.3|1254.9|1252.9|1254.3|1252.3|34
1754874900000|2025-08-11 01:15:00|1254.5|1252.5|1254.4|1252.4|1254.5|1252.5|1253.9|1251.9|86
1754875200000|2025-08-11 01:20:00|1254.9|1252.9|1255.4|1253.4|1255.6|1253.6|1254.9|1252.9|49
1754875500000|2025-08-11 01:25:00|1255.3|1253.3|1254.4|1252.4|1255.3|1253.3|1254.4|1252.4|8
1754875800000|2025-08-11 01:30:00|1255|1253|1254.7|1252.7|1255.1|1253.1|1254.1|1252.1|31
1754876100000|2025-08-11 01:35:00|1254.2|1252.2|1255.3|1253.3|1255.4|1253.4|1254.2|1252.2|81
1754876400000|2025-08-11 01:40:00|1255.6|1253.6|1255.5|1253.5|1255.6|1253.6|1254.6|1252.6|39
1754876700000|2025-08-11 01:45:00|1255.3|1253.3|1254.2|1252.2|1255.3|1253.3|1254.2|1252.2|7
1754877000000|2025-08-11 01:50:00|1255.8|1253.8|1256.6|1254.6|1256.6|1254.6|1255.8|1253.8|4
1754877300000|2025-08-11 01:55:00|1256.2|1254.2|1255.5|1253.5|1256.2|1254.2|1255.5|1253.5|20
1754877600000|2025-08-11 02:00:00|1255.6|1253.6|1256.3|1254.3|1256.3|1254.3|1255.3|1253.3|26
1754877900000|2025-08-11 02:05:00|1256.4|1254.4|1255.2|1253.2|1256.6|1254.6|1255.2|1253.2|17
1754878200000|2025-08-11 02:10:00|1255.1|1253.1|1254.4|1252.4|1255.1|1253.1|1254.2|1252.2|17
1754878500000|2025-08-11 02:15:00|1254.7|1252.7|1254.3|1252.3|1254.7|1252.7|1254.3|1252.3|3
1754878800000|2025-08-11 02:20:00|1254.8|1252.8|1255.9|1253.9|1256|1254|1254.7|1252.7|25
1754879100000|2025-08-11 02:25:00|1255.7|1253.7|1255.6|1253.6|1255.7|1253.7|1255.5|1253.5|3
1754879400000|2025-08-11 02:30:00|1254.9|1252.9|1254.9|1252.9|1254.9|1252.9|1254.9|1252.9|1
1754879700000|2025-08-11 02:35:00|1255.8|1253.8|1255.3|1253.3|1255.8|1253.8|1255|1253|4
1754880000000|2025-08-11 02:40:00|1256.4|1254.4|1256.7|1254.7|1256.9|1254.9|1256.4|1254.4|8
1754880300000|2025-08-11 02:45:00|1256.5|1254.5|1256.4|1254.4|1256.6|1254.6|1256.1|1254.1|9
1754880600000|2025-08-11 02:50:00|1256.3|1254.3|1256.7|1254.7|1256.8|1254.8|1256.2|1254.2|30
1754880900000|2025-08-11 02:55:00|1256.9|1254.9|1257.2|1255.2|1257.2|1255.2|1256.9|1254.9|8
1754881200000|2025-08-11 03:00:00|1257.4|1255.4|1257.8|1255.8|1257.9|1255.9|1257.3|1255.3|10
1754881500000|2025-08-11 03:05:00|1257.5|1255.5|1257.2|1255.2|1257.6|1255.6|1257.2|1255.2|5
1754881800000|2025-08-11 03:10:00|1257.4|1255.4|1258|1256|1258|1256|1257.3|1255.3|37
1754882100000|2025-08-11 03:15:00|1257.9|1255.9|1259.3|1257.3|1259.3|1257.3|1257.9|1255.9|31
1754882400000|2025-08-11 03:20:00|1259.1|1257.1|1260|1258|1260.3|1258.3|1259.1|1257.1|67
1754882700000|2025-08-11 03:25:00|1259.9|1257.9|1260|1258|1260.1|1258.1|1259.8|1257.8|8
1754883000000|2025-08-11 03:30:00|1259.9|1257.9|1259.4|1257.4|1259.9|1257.9|1259.4|1257.4|14
1754883300000|2025-08-11 03:35:00|1259.6|1257.6|1259.9|1257.9|1260|1258|1259.6|1257.6|21
1754883600000|2025-08-11 03:40:00|1260|1258|1259.5|1257.5|1260|1258|1259.5|1257.5|10
1754883900000|2025-08-11 03:45:00|1259.4|1257.4|1259.4|1257.4|1259.4|1257.4|1258.8|1256.8|21
1754884200000|2025-08-11 03:50:00|1259.6|1257.6|1259.5|1257.5|1259.7|1257.7|1259.5|1257.5|18
1754884500000|2025-08-11 03:55:00|1259.7|1257.7|1259.4|1257.4|1259.7|1257.7|1259.4|1257.4|4
1754884800000|2025-08-11 04:00:00|1259.3|1257.3|1259.5|1257.5|1259.5|1257.5|1259.1|1257.1|16
1754885100000|2025-08-11 04:05:00|1259.6|1257.6|1259.2|1257.2|1259.6|1257.6|1259|1257|5
1754885400000|2025-08-11 04:10:00|1259.1|1257.1|1259.3|1257.3|1259.3|1257.3|1259.1|1257.1|11
1754885700000|2025-08-11 04:15:00|1259.2|1257.2|1259.1|1257.1|1259.4|1257.4|1259.1|1257.1|37
1754886000000|2025-08-11 04:20:00|1259.2|1257.2|1259.2|1257.2|1259.2|1257.2|1259.1|1257.1|4
1754886300000|2025-08-11 04:25:00|1259.4|1257.4|1259.1|1257.1|1259.4|1257.4|1259.1|1257.1|4
1754886600000|2025-08-11 04:30:00|1258.9|1256.9|1259|1257|1259.2|1257.2|1258.9|1256.9|6
1754886900000|2025-08-11 04:35:00|1259.1|1257.1|1259|1257|1259.1|1257.1|1258.8|1256.8|7
1754887200000|2025-08-11 04:40:00|1258.9|1256.9|1258.7|1256.7|1259|1257|1258.7|1256.7|7
1754887500000|2025-08-11 04:45:00|1259.1|1257.1|1259.1|1257.1|1259.1|1257.1|1259|1257|15
1754887800000|2025-08-11 04:50:00|1259|1257|1259|1257|1259|1257|1258.8|1256.8|20
1754888100000|2025-08-11 04:55:00|1259.1|1257.1|1259.1|1257.1|1259.3|1257.3|1259.1|1257.1|11
1754888400000|2025-08-11 05:00:00|1259|1257|1258.1|1256.1|1259.1|1257.1|1258.1|1256.1|46
1754888700000|2025-08-11 05:05:00|1258.7|1256.7|1259.4|1257.4|1259.5|1257.5|1258.7|1256.7|23
1754889000000|2025-08-11 05:10:00|1259|1257|1259|1257|1259|1257|1258.9|1256.9|6
1754889300000|2025-08-11 05:15:00|1258.9|1256.9|1257.7|1255.7|1258.9|1256.9|1257.7|1255.7|9
1754889600000|2025-08-11 05:20:00|1257.8|1255.8|1257.9|1255.9|1258.1|1256.1|1257.7|1255.7|20
1754889900000|2025-08-11 05:25:00|1258.3|1256.3|1258.7|1256.7|1258.8|1256.8|1258.3|1256.3|14
1754890200000|2025-08-11 05:30:00|1258.6|1256.6|1258|1256|1258.6|1256.6|1258|1256|6
1754890500000|2025-08-11 05:35:00|1257.9|1255.9|1258.7|1256.7|1258.7|1256.7|1257.9|1255.9|10
1754890800000|2025-08-11 05:40:00|1258.5|1256.5|1258.7|1256.7|1258.7|1256.7|1258.2|1256.2|39
1754891100000|2025-08-11 05:45:00|1258.4|1256.4|1258.5|1256.5|1258.8|1256.8|1258|1256|42
1754891400000|2025-08-11 05:50:00|1258.8|1256.8|1258.6|1256.6|1258.9|1256.9|1258.3|1256.3|12
1754891700000|2025-08-11 05:55:00|1258.5|1256.5|1258.5|1256.5|1258.5|1256.5|1258.3|1256.3|6
1754892000000|2025-08-11 06:00:00|1259|1257|1259.6|1257.6|1259.6|1257.6|1259|1257|30
1754892300000|2025-08-11 06:05:00|1259.5|1257.5|1258.5|1256.5|1259.5|1257.5|1258.2|1256.2|16
1754892600000|2025-08-11 06:10:00|1258.3|1256.3|1257.8|1255.8|1258.3|1256.3|1257.7|1255.7|14
1754892900000|2025-08-11 06:15:00|1257.6|1255.6|1257.7|1255.7|1257.7|1255.7|1257.5|1255.5|5
1754893200000|2025-08-11 06:20:00|1257.9|1255.9|1258|1256|1258|1256|1257.6|1255.6|7
1754893500000|2025-08-11 06:25:00|1258.1|1256.1|1257.5|1255.5|1258.2|1256.2|1257.5|1255.5|122
1754893800000|2025-08-11 06:30:00|1257.4|1255.4|1257.2|1255.2|1257.6|1255.6|1257.2|1255.2|30
1754894100000|2025-08-11 06:35:00|1257.4|1255.4|1257.1|1255.1|1257.5|1255.5|1257.1|1255.1|32
1754894400000|2025-08-11 06:40:00|1257.2|1255.2|1257.4|1255.4|1257.4|1255.4|1257|1255|19
1754894700000|2025-08-11 06:45:00|1257.5|1255.5|1257.9|1255.9|1258|1256|1257.5|1255.5|45
1754895000000|2025-08-11 06:50:00|1258.1|1256.1|1258.3|1256.3|1258.3|1256.3|1258.1|1256.1|54
1754895300000|2025-08-11 06:55:00|1258.2|1256.2|1257.6|1255.6|1258.2|1256.2|1257.5|1255.5|231
1754895600000|2025-08-11 07:00:00|1257.4|1255.4|1256.8|1254.8|1257.5|1255.5|1256.6|1254.6|182
1754895900000|2025-08-11 07:05:00|1256.9|1254.9|1257.8|1255.8|1257.8|1255.8|1256.9|1254.9|390
1754896200000|2025-08-11 07:10:00|1257.7|1255.7|1257.5|1255.5|1258|1256|1257.5|1255.5|500
1754896500000|2025-08-11 07:15:00|1257.6|1255.6|1257.6|1255.6|1257.9|1255.9|1257.5|1255.5|280
1754896800000|2025-08-11 07:20:00|1257.5|1255.5|1257.6|1255.6|1257.6|1255.6|1257.4|1255.4|57
1754897100000|2025-08-11 07:25:00|1257.5|1255.5|1257.3|1255.3|1257.6|1255.6|1257.1|1255.1|109
1754897400000|2025-08-11 07:30:00|1257.2|1255.2|1256.9|1254.9|1257.5|1255.5|1256.8|1254.8|111
1754897700000|2025-08-11 07:35:00|1256.8|1254.8|1256.9|1254.9|1256.9|1254.9|1256.6|1254.6|64
1754898000000|2025-08-11 07:40:00|1257|1255|1257.2|1255.2|1257.2|1255.2|1257|1255|32
1754898300000|2025-08-11 07:45:00|1257.1|1255.1|1256.8|1254.8|1257.2|1255.2|1256.6|1254.6|60
1754898600000|2025-08-11 07:50:00|1256.7|1254.7|1256.4|1254.4|1256.8|1254.8|1256.3|1254.3|182
1754898900000|2025-08-11 07:55:00|1256.3|1254.3|1256.5|1254.5|1256.6|1254.6|1256.3|1254.3|119
1754899200000|2025-08-11 08:00:00|1256.6|1254.6|1256.5|1254.5|1256.8|1254.8|1256.4|1254.4|163
1754899500000|2025-08-11 08:05:00|1256.6|1254.6|1257.1|1255.1|1257.5|1255.5|1256.1|1254.1|189
1754899800000|2025-08-11 08:10:00|1257.2|1255.2|1256.9|1254.9|1257.3|1255.3|1256.7|1254.7|101
1754900100000|2025-08-11 08:15:00|1257|1255|1257.7|1255.7|1257.8|1255.8|1257|1255|62
1754900400000|2025-08-11 08:20:00|1257.8|1255.8|1257.7|1255.7|1257.8|1255.8|1257.5|1255.5|60
1754900700000|2025-08-11 08:25:00|1257.6|1255.6|1257.9|1255.9|1258|1256|1257.6|1255.6|31
1754901000000|2025-08-11 08:30:00|1257.8|1255.8|1257.9|1255.9|1257.9|1255.9|1257.7|1255.7|127
1754901300000|2025-08-11 08:35:00|1258|1256|1258.2|1256.2|1258.3|1256.3|1258|1256|183
1754901600000|2025-08-11 08:40:00|1258.1|1256.1|1257.8|1255.8|1258.1|1256.1|1257.7|1255.7|136
1754901900000|2025-08-11 08:45:00|1257.7|1255.7|1257.6|1255.6|1257.7|1255.7|1257.5|1255.5|43
1754902200000|2025-08-11 08:50:00|1257.4|1255.4|1257.5|1255.5|1257.5|1255.5|1257.2|1255.2|129
1754902500000|2025-08-11 08:55:00|1257.4|1255.4|1257.7|1255.7|1257.7|1255.7|1257.3|1255.3|114
1754902800000|2025-08-11 09:00:00|1257.8|1255.8|1258|1256|1258|1256|1257.8|1255.8|74
1754903100000|2025-08-11 09:05:00|1257.9|1255.9|1257.8|1255.8|1258|1256|1257.8|1255.8|29
1754903400000|2025-08-11 09:10:00|1257.9|1255.9|1257.7|1255.7|1258|1256|1257.5|1255.5|62
1754903700000|2025-08-11 09:15:00|1257.6|1255.6|1257.5|1255.5|1257.6|1255.6|1257.2|1255.2|76
1754904000000|2025-08-11 09:20:00|1257.6|1255.6|1257.4|1255.4|1257.6|1255.6|1257.3|1255.3|83
1754904300000|2025-08-11 09:25:00|1257.2|1255.2|1257.1|1255.1|1257.3|1255.3|1257|1255|66
1754904600000|2025-08-11 09:30:00|1257.2|1255.2|1256.8|1254.8|1257.2|1255.2|1256.8|1254.8|111
1754904900000|2025-08-11 09:35:00|1256.9|1254.9|1257|1255|1257.2|1255.2|1256.9|1254.9|169
1754905200000|2025-08-11 09:40:00|1257.1|1255.1|1257|1255|1257.1|1255.1|1257|1255|132
1754905500000|2025-08-11 09:45:00|1257.1|1255.1|1257.4|1255.4|1257.4|1255.4|1257|1255|60
1754905800000|2025-08-11 09:50:00|1257.5|1255.5|1257.2|1255.2|1257.5|1255.5|1257.2|1255.2|60
1754906100000|2025-08-11 09:55:00|1257.1|1255.1|1257|1255|1257.1|1255.1|1256.9|1254.9|54
1754906400000|2025-08-11 10:00:00|1257.1|1255.1|1257.3|1255.3|1257.3|1255.3|1257|1255|33
1754906700000|2025-08-11 10:05:00|1257.4|1255.4|1257.6|1255.6|1257.6|1255.6|1257.2|1255.2|33
1754907000000|2025-08-11 10:10:00|1257.5|1255.5|1257.6|1255.6|1257.6|1255.6|1257.5|1255.5|90
1754907300000|2025-08-11 10:15:00|1257.8|1255.8|1257.7|1255.7|1258|1256|1257.7|1255.7|71
1754907600000|2025-08-11 10:20:00|1257.8|1255.8|1258.1|1256.1|1258.1|1256.1|1257.8|1255.8|24
1754907900000|2025-08-11 10:25:00|1258|1256|1258|1256|1258.1|1256.1|1257.9|1255.9|25
1754908200000|2025-08-11 10:30:00|1257.9|1255.9|1257.7|1255.7|1257.9|1255.9|1257.7|1255.7|14
1754908500000|2025-08-11 10:35:00|1257.8|1255.8|1257.7|1255.7|1257.8|1255.8|1257.7|1255.7|10
1754908800000|2025-08-11 10:40:00|1257.6|1255.6|1257.6|1255.6|1257.6|1255.6|1257.5|1255.5|135
1754909100000|2025-08-11 10:45:00|1257.7|1255.7|1257.2|1255.2|1257.7|1255.7|1257.2|1255.2|33
1754909400000|2025-08-11 10:50:00|1257.1|1255.1|1257.3|1255.3|1257.3|1255.3|1257.1|1255.1|13
1754909700000|2025-08-11 10:55:00|1257.4|1255.4|1257.8|1255.8|1257.8|1255.8|1257.4|1255.4|30
1754910000000|2025-08-11 11:00:00|1257.7|1255.7|1257.7|1255.7|1257.8|1255.8|1257.5|1255.5|171
1754910300000|2025-08-11 11:05:00|1257.6|1255.6|1257.5|1255.5|1257.7|1255.7|1257.4|1255.4|190
1754910600000|2025-08-11 11:10:00|1257.4|1255.4|1257|1255|1257.5|1255.5|1257|1255|127
1754910900000|2025-08-11 11:15:00|1257.1|1255.1|1256.9|1254.9|1257.1|1255.1|1256.9|1254.9|111
1754911200000|2025-08-11 11:20:00|1256.8|1254.8|1256.8|1254.8|1256.8|1254.8|1256.7|1254.7|43
1754911500000|2025-08-11 11:25:00|1256.7|1254.7|1256.6|1254.6|1256.7|1254.7|1256.5|1254.5|95
1754911800000|2025-08-11 11:30:00|1256.5|1254.5|1256.7|1254.7|1256.7|1254.7|1256.5|1254.5|50
1754912100000|2025-08-11 11:35:00|1256.6|1254.6|1256.5|1254.5|1256.6|1254.6|1256.5|1254.5|74
1754912400000|2025-08-11 11:40:00|1256.6|1254.6|1256.8|1254.8|1256.8|1254.8|1256.6|1254.6|92
1754912700000|2025-08-11 11:45:00|1256.7|1254.7|1256.6|1254.6|1256.9|1254.9|1256.5|1254.5|53
1754913000000|2025-08-11 11:50:00|1256.5|1254.5|1256.8|1254.8|1256.8|1254.8|1256.4|1254.4|78
1754913300000|2025-08-11 11:55:00|1256.9|1254.9|1256.9|1254.9|1257|1255|1256.8|1254.8|42
1754913600000|2025-08-11 12:00:00|1256.8|1254.8|1256.8|1254.8|1257.2|1255.2|1256.8|1254.8|97
1754913900000|2025-08-11 12:05:00|1256.9|1254.9|1256.9|1254.9|1257|1255|1256.8|1254.8|147
1754914200000|2025-08-11 12:10:00|1256.8|1254.8|1256.2|1254.2|1256.8|1254.8|1256|1254|36
1754914500000|2025-08-11 12:15:00|1256|1254|1256.2|1254.2|1256.3|1254.3|1256|1254|43
1754914800000|2025-08-11 12:20:00|1256.3|1254.3|1256.2|1254.2|1256.3|1254.3|1256|1254|58
1754915100000|2025-08-11 12:25:00|1256.3|1254.3|1256.2|1254.2|1256.3|1254.3|1255.7|1253.7|79
1754915400000|2025-08-11 12:30:00|1256.1|1254.1|1255.7|1253.7|1256.3|1254.3|1255.7|1253.7|113
1754915700000|2025-08-11 12:35:00|1255.8|1253.8|1255.6|1253.6|1255.8|1253.8|1255.3|1253.3|97
1754916000000|2025-08-11 12:40:00|1255.7|1253.7|1255.9|1253.9|1255.9|1253.9|1255.6|1253.6|70
1754916300000|2025-08-11 12:45:00|1255.8|1253.8|1255.8|1253.8|1255.9|1253.9|1255.8|1253.8|66
1754916600000|2025-08-11 12:50:00|1255.9|1253.9|1256|1254|1256.1|1254.1|1255.8|1253.8|57
1754916900000|2025-08-11 12:55:00|1255.9|1253.9|1256|1254|1256|1254|1255.8|1253.8|63
1754917200000|2025-08-11 13:00:00|1256.1|1254.1|1255.9|1253.9|1256.3|1254.3|1255.8|1253.8|137
1754917500000|2025-08-11 13:05:00|1255.8|1253.8|1256.1|1254.1|1256.1|1254.1|1255.7|1253.7|57
1754917800000|2025-08-11 13:10:00|1255.9|1253.9|1256.5|1254.5|1256.5|1254.5|1255.9|1253.9|36
1754918100000|2025-08-11 13:15:00|1256.6|1254.6|1256.4|1254.4|1256.8|1254.8|1256.4|1254.4|49
1754918400000|2025-08-11 13:20:00|1256.3|1254.3|1256.3|1254.3|1256.3|1254.3|1256|1254|143
1754918700000|2025-08-11 13:25:00|1256.2|1254.2|1256.1|1254.1|1256.2|1254.2|1255.9|1253.9|414
1754919000000|2025-08-11 13:30:00|1255.4|1254.9|1255.1|1254.6|1257|1256.5|1255|1254.5|2376
1754919300000|2025-08-11 13:35:00|1255.2|1254.7|1255.3|1254.8|1255.6|1255.1|1254.6|1254.1|972
1754919600000|2025-08-11 13:40:00|1255.2|1254.7|1256|1255.5|1256.4|1255.9|1255|1254.5|582
1754919900000|2025-08-11 13:45:00|1255.9|1255.4|1255.5|1255|1256.3|1255.8|1255.3|1254.8|418
1754920200000|2025-08-11 13:50:00|1255.4|1254.9|1255.5|1255|1255.8|1255.3|1255.2|1254.7|1604
1754920500000|2025-08-11 13:55:00|1255.6|1255.1|1256.4|1255.9|1256.4|1255.9|1255.6|1255.1|988
1754920800000|2025-08-11 14:00:00|1256.3|1255.8|1254.9|1254.4|1256.7|1256.2|1254.9|1254.4|1583
1754921100000|2025-08-11 14:05:00|1255|1254.5|1255.4|1254.9|1255.4|1254.9|1254.9|1254.4|404
1754921400000|2025-08-11 14:10:00|1255.3|1254.8|1255.3|1254.8|1255.6|1255.1|1255.1|1254.6|342
1754921700000|2025-08-11 14:15:00|1255.2|1254.7|1256.1|1255.6|1256.1|1255.6|1255.2|1254.7|387
1754922000000|2025-08-11 14:20:00|1256|1255.5|1255.6|1255.1|1256.1|1255.6|1255.2|1254.7|309
1754922300000|2025-08-11 14:25:00|1255.5|1255|1255.4|1254.9|1255.6|1255.1|1255.3|1254.8|232
1754922600000|2025-08-11 14:30:00|1255.5|1255|1255.1|1254.6|1255.6|1255.1|1254.8|1254.3|370
1754922900000|2025-08-11 14:35:00|1255|1254.5|1254.1|1253.6|1255|1254.5|1254.1|1253.6|533
1754923200000|2025-08-11 14:40:00|1254|1253.5|1253.8|1253.3|1254.3|1253.8|1253.7|1253.2|481
1754923500000|2025-08-11 14:45:00|1253.7|1253.2|1253.2|1252.7|1253.9|1253.4|1252.8|1252.3|663
1754923800000|2025-08-11 14:50:00|1253.1|1252.6|1253.5|1253|1253.6|1253.1|1253.1|1252.6|361
1754924100000|2025-08-11 14:55:00|1253.6|1253.1|1253.4|1252.9|1253.8|1253.3|1253.3|1252.8|516
1754924400000|2025-08-11 15:00:00|1253.5|1253|1254.2|1253.7|1254.6|1254.1|1253.3|1252.8|409
1754924700000|2025-08-11 15:05:00|1254.1|1253.6|1254.1|1253.6|1254.2|1253.7|1254|1253.5|310
1754925000000|2025-08-11 15:10:00|1254|1253.5|1254.2|1253.7|1254.3|1253.8|1253.9|1253.4|550
1754925300000|2025-08-11 15:15:00|1254.1|1253.6|1254.4|1253.9|1254.5|1254|1254|1253.5|187
1754925600000|2025-08-11 15:20:00|1254.5|1254|1254.2|1253.7|1254.6|1254.1|1254.1|1253.6|262
1754925900000|2025-08-11 15:25:00|1254.3|1253.8|1254.2|1253.7|1254.6|1254.1|1254.1|1253.6|533
1754926200000|2025-08-11 15:30:00|1254.3|1253.8|1254.7|1254.2|1254.7|1254.2|1254|1253.5|310
1754926500000|2025-08-11 15:35:00|1254.8|1254.3|1254.4|1253.9|1254.8|1254.3|1254.3|1253.8|220
1754926800000|2025-08-11 15:40:00|1254.5|1254|1253.7|1253.2|1254.5|1254|1253.6|1253.1|449
1754927100000|2025-08-11 15:45:00|1253.6|1253.1|1253.6|1253.1|1253.7|1253.2|1253|1252.5|719
1754927400000|2025-08-11 15:50:00|1253.5|1253|1254|1253.5|1254|1253.5|1253.5|1253|445
1754927700000|2025-08-11 15:55:00|1253.9|1253.4|1254.1|1253.6|1254.1|1253.6|1253.7|1253.2|354
1754928000000|2025-08-11 16:00:00|1254.2|1253.7|1254.2|1253.7|1254.2|1253.7|1254|1253.5|326
1754928300000|2025-08-11 16:05:00|1254.3|1253.8|1255.1|1254.6|1255.1|1254.6|1254.2|1253.7|139
1754928600000|2025-08-11 16:10:00|1255|1254.5|1255.6|1255.1|1255.6|1255.1|1255|1254.5|222
1754928900000|2025-08-11 16:15:00|1255.5|1255|1255|1254.5|1255.6|1255.1|1255|1254.5|253
1754929200000|2025-08-11 16:20:00|1254.9|1254.4|1255.2|1254.7|1255.2|1254.7|1254.9|1254.4|333
1754929500000|2025-08-11 16:25:00|1255.1|1254.6|1254.8|1254.3|1255.1|1254.6|1254.7|1254.2|316
1754929800000|2025-08-11 16:30:00|1254.9|1254.4|1254.4|1253.9|1254.9|1254.4|1254.3|1253.8|341
1754930100000|2025-08-11 16:35:00|1254.3|1253.8|1253.8|1253.3|1254.5|1254|1253.6|1253.1|212
1754930400000|2025-08-11 16:40:00|1253.6|1253.1|1252.8|1252.3|1253.6|1253.1|1252.8|1252.3|119
1754930700000|2025-08-11 16:45:00|1252.7|1252.2|1252.8|1252.3|1253|1252.5|1252.7|1252.2|346
1754931000000|2025-08-11 16:50:00|1252.7|1252.2|1252.6|1252.1|1253.2|1252.7|1252.6|1252.1|353
1754931300000|2025-08-11 16:55:00|1252.5|1252|1252.7|1252.2|1253|1252.5|1252.4|1251.9|287
1754931600000|2025-08-11 17:00:00|1252.6|1252.1|1252.8|1252.3|1252.9|1252.4|1252.6|1252.1|267
1754931900000|2025-08-11 17:05:00|1252.9|1252.4|1253|1252.5|1253.1|1252.6|1252.9|1252.4|203
1754932200000|2025-08-11 17:10:00|1252.9|1252.4|1252.5|1252|1253.1|1252.6|1252.4|1251.9|329
1754932500000|2025-08-11 17:15:00|1252.4|1251.9|1251.8|1251.3|1252.4|1251.9|1251.7|1251.2|178
1754932800000|2025-08-11 17:20:00|1251.9|1251.4|1252.1|1251.6|1252.2|1251.7|1251.6|1251.1|171
1754933100000|2025-08-11 17:25:00|1252|1251.5|1252.1|1251.6|1252.1|1251.6|1251.9|1251.4|151
1754933400000|2025-08-11 17:30:00|1252.2|1251.7|1252.2|1251.7|1252.5|1252|1252.2|1251.7|84
1754933700000|2025-08-11 17:35:00|1252.3|1251.8|1251.5|1251|1252.3|1251.8|1251.5|1251|280
1754934000000|2025-08-11 17:40:00|1251.4|1250.9|1251.6|1251.1|1251.6|1251.1|1251.2|1250.7|269
1754934300000|2025-08-11 17:45:00|1251.5|1251|1252.1|1251.6|1252.1|1251.6|1251.4|1250.9|219
1754934600000|2025-08-11 17:50:00|1252.2|1251.7|1252.1|1251.6|1252.2|1251.7|1252|1251.5|143
1754934900000|2025-08-11 17:55:00|1252.2|1251.7|1252.2|1251.7|1252.3|1251.8|1252|1251.5|73
1754935200000|2025-08-11 18:00:00|1252.1|1251.6|1251.8|1251.3|1252.2|1251.7|1251.6|1251.1|187
1754935500000|2025-08-11 18:05:00|1251.7|1251.2|1251.7|1251.2|1251.8|1251.3|1251.3|1250.8|391
1754935800000|2025-08-11 18:10:00|1251.8|1251.3|1251.8|1251.3|1252|1251.5|1251.6|1251.1|115
1754936100000|2025-08-11 18:15:00|1251.7|1251.2|1251.5|1251|1251.7|1251.2|1251.4|1250.9|101
1754936400000|2025-08-11 18:20:00|1251.4|1250.9|1251.5|1251|1251.7|1251.2|1251.4|1250.9|81
1754936700000|2025-08-11 18:25:00|1251.6|1251.1|1253.3|1252.8|1253.4|1252.9|1251.6|1251.1|932
1754937000000|2025-08-11 18:30:00|1253.2|1252.7|1252.8|1252.3|1253.2|1252.7|1252.8|1252.3|211
1754937300000|2025-08-11 18:35:00|1252.9|1252.4|1253|1252.5|1253|1252.5|1252.8|1252.3|90
1754937600000|2025-08-11 18:40:00|1252.9|1252.4|1252|1251.5|1252.9|1252.4|1252|1251.5|137
1754937900000|2025-08-11 18:45:00|1251.9|1251.4|1252.7|1252.2|1252.7|1252.2|1251.9|1251.4|124
1754938200000|2025-08-11 18:50:00|1252.8|1252.3|1252.7|1252.2|1253|1252.5|1252.7|1252.2|177
1754938500000|2025-08-11 18:55:00|1252.6|1252.1|1252.9|1252.4|1253.1|1252.6|1252.6|1252.1|191
1754938800000|2025-08-11 19:00:00|1253|1252.5|1253|1252.5|1253.2|1252.7|1252.9|1252.4|176
1754939100000|2025-08-11 19:05:00|1253.1|1252.6|1253.3|1252.8|1253.5|1253|1253|1252.5|274
1754939400000|2025-08-11 19:10:00|1253.4|1252.9|1253|1252.5|1253.4|1252.9|1253|1252.5|213
1754939700000|2025-08-11 19:15:00|1252.9|1252.4|1253.1|1252.6|1253.1|1252.6|1252.7|1252.2|263
1754940000000|2025-08-11 19:20:00|1253.2|1252.7|1253.1|1252.6|1253.4|1252.9|1253.1|1252.6|277
1754940300000|2025-08-11 19:25:00|1253|1252.5|1252.5|1252|1253|1252.5|1252.4|1251.9|132
1754940600000|2025-08-11 19:30:00|1252.6|1252.1|1252.5|1252|1252.7|1252.2|1252.4|1251.9|224
1754940900000|2025-08-11 19:35:00|1252.6|1252.1|1252.5|1252|1252.8|1252.3|1252.5|1252|173
1754941200000|2025-08-11 19:40:00|1252.4|1251.9|1252.8|1252.3|1252.9|1252.4|1252.4|1251.9|568
1754941500000|2025-08-11 19:45:00|1252.9|1252.4|1252.9|1252.4|1252.9|1252.4|1252.6|1252.1|492
1754941800000|2025-08-11 19:50:00|1253|1252.5|1252.2|1251.7|1253|1252.5|1251.9|1251.4|993
1754942100000|2025-08-11 19:55:00|1252.1|1251.6|1253.1|1252.6|1253.2|1252.7|1252|1251.5|7709
1754942400000|2025-08-11 20:00:00|1253.5|1251.5|1254|1252|1254|1252|1253.4|1251.4|962
1754942700000|2025-08-11 20:05:00|1253.9|1251.9|1253.7|1251.7|1254.1|1252.1|1253.6|1251.6|345
1754943000000|2025-08-11 20:10:00|1253.8|1251.8|1253.6|1251.6|1253.9|1251.9|1253.6|1251.6|149
1754943300000|2025-08-11 20:15:00|1253.7|1251.7|1253.7|1251.7|1253.9|1251.9|1253.7|1251.7|43
1754943600000|2025-08-11 20:20:00|1253.8|1251.8|1253.8|1251.8|1253.8|1251.8|1253.8|1251.8|4
1754943900000|2025-08-11 20:25:00|1253.9|1251.9|1254|1252|1254|1252|1253.9|1251.9|9
1754944200000|2025-08-11 20:30:00|1253.9|1251.9|1253.9|1251.9|1253.9|1251.9|1253.9|1251.9|4
1754944500000|2025-08-11 20:35:00|||||||||1
1754944800000|2025-08-11 20:40:00|1254|1252|1254.1|1252.1|1254.1|1252.1|1254|1252|36
1754945100000|2025-08-11 20:45:00|1254|1252|1254|1252|1254|1252|1254|1252|3
1754945400000|2025-08-11 20:50:00|1254.1|1252.1|1254|1252|1254.1|1252.1|1254|1252|7
1754945700000|2025-08-11 20:55:00|1253.9|1251.9|1253.7|1251.7|1254.2|1252.2|1253.7|1251.7|78
1754946000000|2025-08-11 21:00:00|1253.6|1251.6|1253.7|1251.7|1253.7|1251.7|1253.5|1251.5|2
1754949600000|2025-08-11 22:00:00|1254|1252|1254.4|1252.4|1254.9|1252.9|1254|1252|0
1754949900000|2025-08-11 22:05:00|1254.3|1252.3|1254.3|1252.3|1254.4|1252.4|1254|1252|0
1754950200000|2025-08-11 22:10:00|1254.4|1252.4|1254.6|1252.6|1254.8|1252.8|1254.4|1252.4|0
1754950500000|2025-08-11 22:15:00|1254.5|1252.5|1253.8|1251.8|1254.5|1252.5|1253.8|1251.8|0
1754950800000|2025-08-11 22:20:00|1253.7|1251.7|1253.7|1251.7|1253.9|1251.9|1253.5|1251.5|0
1754951100000|2025-08-11 22:25:00|1253.6|1251.6|1253.5|1251.5|1253.7|1251.7|1253.5|1251.5|0
1754951400000|2025-08-11 22:30:00|1253.6|1251.6|1253.9|1251.9|1254|1252|1253.4|1251.4|0
1754951700000|2025-08-11 22:35:00|1253.8|1251.8|1253.7|1251.7|1254|1252|1253.7|1251.7|0
1754952000000|2025-08-11 22:40:00|1253.6|1251.6|1253.9|1251.9|1254|1252|1253.4|1251.4|0
1754952300000|2025-08-11 22:45:00|1253.8|1251.8|1254|1252|1254|1252|1253.6|1251.6|0
1754952600000|2025-08-11 22:50:00|1254.1|1252.1|1254.6|1252.6|1254.6|1252.6|1254.1|1252.1|0
1754952900000|2025-08-11 22:55:00|1254.5|1252.5|1254.7|1252.7|1254.8|1252.8|1254.5|1252.5|0
1754953200000|2025-08-11 23:00:00|1254.8|1252.8|1254.8|1252.8|1254.9|1252.9|1254.7|1252.7|0
1754953500000|2025-08-11 23:05:00|1254.9|1252.9|1254.8|1252.8|1254.9|1252.9|1254.6|1252.6|0
1754953800000|2025-08-11 23:10:00|1254.9|1252.9|1254.7|1252.7|1254.9|1252.9|1254.7|1252.7|0
1754954100000|2025-08-11 23:15:00|1254.8|1252.8|1254.8|1252.8|1254.9|1252.9|1254.7|1252.7|0
1754954400000|2025-08-11 23:20:00|1254.7|1252.7|1254.6|1252.6|1254.7|1252.7|1254.5|1252.5|0
1754954700000|2025-08-11 23:25:00|1254.5|1252.5|1254.5|1252.5|1254.6|1252.6|1254.1|1252.1|0
1754955000000|2025-08-11 23:30:00|1254.4|1252.4|1254.6|1252.6|1255|1253|1254.4|1252.4|0
1754955300000|2025-08-11 23:35:00|1254.7|1252.7|1254.6|1252.6|1254.7|1252.7|1254.4|1252.4|0
1754955600000|2025-08-11 23:40:00|1254.5|1252.5|1254.6|1252.6|1254.7|1252.7|1254.4|1252.4|0
1754955900000|2025-08-11 23:45:00|1254.7|1252.7|1254.6|1252.6|1255|1253|1254.6|1252.6|0
1754956200000|2025-08-11 23:50:00|1254.7|1252.7|1254.4|1252.4|1254.7|1252.7|1254.3|1252.3|0
1754956500000|2025-08-11 23:55:00|1254.3|1252.3|1254.5|1252.5|1254.6|1252.6|1254.3|1252.3|0
1754956800000|2025-08-12 00:00:00|1254.4|1252.4|1255.3|1253.3|1255.6|1253.6|1254.4|1252.4|11
1754957100000|2025-08-12 00:05:00|1255.4|1253.4|1255.3|1253.3|1255.4|1253.4|1255.3|1253.3|8
1754957400000|2025-08-12 00:10:00|1255|1253|1255.5|1253.5|1255.5|1253.5|1255|1253|5
1754957700000|2025-08-12 00:15:00|1255.7|1253.7|1256.6|1254.6|1256.7|1254.7|1255.5|1253.5|38
1754958000000|2025-08-12 00:20:00|1256.8|1254.8|1257.2|1255.2|1257.2|1255.2|1256.5|1254.5|9
1754958300000|2025-08-12 00:25:00|1257.4|1255.4|1257.1|1255.1|1257.4|1255.4|1257.1|1255.1|7
1754958600000|2025-08-12 00:30:00|1257.3|1255.3|1257.5|1255.5|1257.5|1255.5|1257.3|1255.3|45
1754958900000|2025-08-12 00:35:00|1257.6|1255.6|1257.5|1255.5|1258|1256|1257.5|1255.5|14
1754959200000|2025-08-12 00:40:00|1257.3|1255.3|1257.3|1255.3|1257.3|1255.3|1257.3|1255.3|2
1754959500000|2025-08-12 00:45:00|1257.1|1255.1|1256.2|1254.2|1257.1|1255.1|1256.2|1254.2|75
1754959800000|2025-08-12 00:50:00|1256.5|1254.5|1256.5|1254.5|1256.7|1254.7|1256.5|1254.5|15
1754960100000|2025-08-12 00:55:00|1256.3|1254.3|1256.4|1254.4|1256.4|1254.4|1256.2|1254.2|6
1754960400000|2025-08-12 01:00:00|1256.2|1254.2|1256|1254|1256.6|1254.6|1255.6|1253.6|86
1754960700000|2025-08-12 01:05:00|1256.2|1254.2|1256.3|1254.3|1257|1255|1256.2|1254.2|44
1754961000000|2025-08-12 01:10:00|1256.2|1254.2|1256.2|1254.2|1256.5|1254.5|1256.2|1254.2|6
1754961300000|2025-08-12 01:15:00|1256.1|1254.1|1256.1|1254.1|1256.2|1254.2|1255.7|1253.7|18
1754961600000|2025-08-12 01:20:00|1255.9|1253.9|1256|1254|1256.2|1254.2|1255.9|1253.9|3
1754961900000|2025-08-12 01:25:00|1255.9|1253.9|1255.9|1253.9|1255.9|1253.9|1255.9|1253.9|1
1754962200000|2025-08-12 01:30:00|1255.7|1253.7|1256.7|1254.7|1256.7|1254.7|1255.7|1253.7|21
1754962500000|2025-08-12 01:35:00|1256.8|1254.8|1257.6|1255.6|1257.6|1255.6|1256.6|1254.6|91
1754962800000|2025-08-12 01:40:00|1257.7|1255.7|1258.1|1256.1|1258.6|1256.6|1257.5|1255.5|38
1754963100000|2025-08-12 01:45:00|1257.8|1255.8|1258.8|1256.8|1258.8|1256.8|1257.8|1255.8|24
1754963400000|2025-08-12 01:50:00|1258.4|1256.4|1258.3|1256.3|1258.4|1256.4|1258.3|1256.3|2
1754963700000|2025-08-12 01:55:00|1258.1|1256.1|1258.4|1256.4|1258.4|1256.4|1257.7|1255.7|16
1754964000000|2025-08-12 02:00:00|1258.3|1256.3|1258.4|1256.4|1258.7|1256.7|1258.1|1256.1|54
1754964300000|2025-08-12 02:05:00|1258.5|1256.5|1258.7|1256.7|1259.2|1257.2|1258.5|1256.5|37
1754964600000|2025-08-12 02:10:00|1258.9|1256.9|1259.2|1257.2|1259.2|1257.2|1258.8|1256.8|45
1754964900000|2025-08-12 02:15:00|1259|1257|1259.3|1257.3|1259.5|1257.5|1258.9|1256.9|58
1754965200000|2025-08-12 02:20:00|1259.4|1257.4|1259.7|1257.7|1260.1|1258.1|1259.4|1257.4|66
1754965500000|2025-08-12 02:25:00|1259.6|1257.6|1259.3|1257.3|1259.6|1257.6|1259.2|1257.2|26
1754965800000|2025-08-12 02:30:00|1259|1257|1258.7|1256.7|1259.3|1257.3|1258.6|1256.6|139
1754966100000|2025-08-12 02:35:00|1259|1257|1258.4|1256.4|1259.1|1257.1|1258.4|1256.4|7
1754966400000|2025-08-12 02:40:00|1258.2|1256.2|1257.8|1255.8|1258.2|1256.2|1257.8|1255.8|5
1754966700000|2025-08-12 02:45:00|1257.5|1255.5|1257.3|1255.3|1257.5|1255.5|1257.2|1255.2|9
1754967000000|2025-08-12 02:50:00|1257|1255|1256.4|1254.4|1257.1|1255.1|1256.4|1254.4|7
1754967300000|2025-08-12 02:55:00|1256.6|1254.6|1256.8|1254.8|1256.8|1254.8|1256|1254|10
1754967600000|2025-08-12 03:00:00|1257.1|1255.1|1257.3|1255.3|1257.3|1255.3|1257.1|1255.1|9
1754967900000|2025-08-12 03:05:00|1257.7|1255.7|1258.1|1256.1|1258.2|1256.2|1257.7|1255.7|13
1754968200000|2025-08-12 03:10:00|1258|1256|1258.1|1256.1|1258.4|1256.4|1258|1256|9
1754968500000|2025-08-12 03:15:00|1258.2|1256.2|1258.5|1256.5|1258.5|1256.5|1258.2|1256.2|4
1754968800000|2025-08-12 03:20:00|1258.4|1256.4|1257.9|1255.9|1258.4|1256.4|1257.9|1255.9|2
1754969100000|2025-08-12 03:25:00|1258.1|1256.1|1258.1|1256.1|1258.1|1256.1|1258.1|1256.1|1
1754969400000|2025-08-12 03:30:00|1258.5|1256.5|1258.4|1256.4|1258.5|1256.5|1258.4|1256.4|8
1754969700000|2025-08-12 03:35:00|1258.7|1256.7|1259.2|1257.2|1259.2|1257.2|1258.6|1256.6|70
1754970000000|2025-08-12 03:40:00|1259.3|1257.3|1259.2|1257.2|1259.4|1257.4|1259|1257|62
1754970300000|2025-08-12 03:45:00|1259.1|1257.1|1259.1|1257.1|1259.2|1257.2|1259.1|1257.1|23
1754970600000|2025-08-12 03:50:00|1259|1257|1259.3|1257.3|1259.3|1257.3|1258.9|1256.9|16
1754970900000|2025-08-12 03:55:00|1259.2|1257.2|1259.6|1257.6|1259.8|1257.8|1259.2|1257.2|43
1754971200000|2025-08-12 04:00:00|1259.4|1257.4|1259.5|1257.5|1259.8|1257.8|1259.3|1257.3|20
1754971500000|2025-08-12 04:05:00|1259.1|1257.1|1259.1|1257.1|1259.2|1257.2|1259.1|1257.1|53
1754971800000|2025-08-12 04:10:00|1259.2|1257.2|1259.4|1257.4|1259.4|1257.4|1259.2|1257.2|12
1754972100000|2025-08-12 04:15:00|1259.5|1257.5|1259.5|1257.5|1259.5|1257.5|1259.5|1257.5|2
1754972400000|2025-08-12 04:20:00|1259.3|1257.3|1259.3|1257.3|1259.3|1257.3|1259.3|1257.3|6
1754972700000|2025-08-12 04:25:00|1259.6|1257.6|1259.9|1257.9|1259.9|1257.9|1259.6|1257.6|13
1754973000000|2025-08-12 04:30:00|1259.8|1257.8|1260.3|1258.3|1260.3|1258.3|1259.3|1257.3|42
1754973300000|2025-08-12 04:35:00|1260.4|1258.4|1261.1|1259.1|1261.1|1259.1|1260.4|1258.4|16
1754973600000|2025-08-12 04:40:00|1260.9|1258.9|1260.9|1258.9|1261.1|1259.1|1260.7|1258.7|25
1754973900000|2025-08-12 04:45:00|1260.8|1258.8|1260.4|1258.4|1260.8|1258.8|1260.4|1258.4|59
1754974200000|2025-08-12 04:50:00|1260.5|1258.5|1260.9|1258.9|1261.1|1259.1|1260.4|1258.4|28
1754974500000|2025-08-12 04:55:00|1261.1|1259.1|1260.6|1258.6|1261.1|1259.1|1260.6|1258.6|10
1754974800000|2025-08-12 05:00:00|1260.5|1258.5|1257.1|1255.1|1260.8|1258.8|1256.7|1254.7|254
1754975100000|2025-08-12 05:05:00|1257.5|1255.5|1258.2|1256.2|1258.2|1256.2|1257.4|1255.4|98
1754975400000|2025-08-12 05:10:00|1258.7|1256.7|1259|1257|1259.3|1257.3|1258.7|1256.7|29
1754975700000|2025-08-12 05:15:00|1259.1|1257.1|1258.8|1256.8|1259.3|1257.3|1258.8|1256.8|65
1754976000000|2025-08-12 05:20:00|1259|1257|1259|1257|1259.6|1257.6|1259|1257|18
1754976300000|2025-08-12 05:25:00|1258.9|1256.9|1258.3|1256.3|1258.9|1256.9|1258.3|1256.3|12
1754976600000|2025-08-12 05:30:00|1258.2|1256.2|1257.6|1255.6|1258.2|1256.2|1257.5|1255.5|29
1754976900000|2025-08-12 05:35:00|1257.8|1255.8|1256.8|1254.8|1257.9|1255.9|1256.8|1254.8|41
1754977200000|2025-08-12 05:40:00|1256.9|1254.9|1256.5|1254.5|1256.9|1254.9|1256.5|1254.5|5
1754977500000|2025-08-12 05:45:00|1256.8|1254.8|1257.1|1255.1|1257.1|1255.1|1256.6|1254.6|10
1754977800000|2025-08-12 05:50:00|1257|1255|1256.6|1254.6|1257|1255|1256.6|1254.6|7
1754978100000|2025-08-12 05:55:00|1256.7|1254.7|1256.7|1254.7|1256.9|1254.9|1256.7|1254.7|13
1754978400000|2025-08-12 06:00:00|1257|1255|1257.4|1255.4|1257.8|1255.8|1256.9|1254.9|106
1754978700000|2025-08-12 06:05:00|1257.1|1255.1|1256.1|1254.1|1257.1|1255.1|1256.1|1254.1|18
1754979000000|2025-08-12 06:10:00|1256.3|1254.3|1256.3|1254.3|1256.3|1254.3|1256.3|1254.3|6
1754979300000|2025-08-12 06:15:00|1256.2|1254.2|1255.7|1253.7|1256.2|1254.2|1255.6|1253.6|7
1754979600000|2025-08-12 06:20:00|1256|1254|1256.5|1254.5|1256.9|1254.9|1256|1254|70
1754979900000|2025-08-12 06:25:00|1256.8|1254.8|1257.2|1255.2|1257.2|1255.2|1256.6|1254.6|37
1754980200000|2025-08-12 06:30:00|1257.1|1255.1|1256.4|1254.4|1257.1|1255.1|1256.2|1254.2|117
1754980500000|2025-08-12 06:35:00|1256.3|1254.3|1256.6|1254.6|1256.6|1254.6|1256.1|1254.1|23
1754980800000|2025-08-12 06:40:00|1256.7|1254.7|1257.2|1255.2|1257.2|1255.2|1256.7|1254.7|26
1754981100000|2025-08-12 06:45:00|1257.1|1255.1|1257.4|1255.4|1257.4|1255.4|1257|1255|26
1754981400000|2025-08-12 06:50:00|1257.3|1255.3|1257.8|1255.8|1258|1256|1257.3|1255.3|61
1754981700000|2025-08-12 06:55:00|1257.9|1255.9|1257.4|1255.4|1257.9|1255.9|1257.1|1255.1|76
1754982000000|2025-08-12 07:00:00|1257.6|1255.6|1258.1|1256.1|1258.2|1256.2|1257.4|1255.4|711
1754982300000|2025-08-12 07:05:00|1258.2|1256.2|1258.7|1256.7|1258.9|1256.9|1258.1|1256.1|244
1754982600000|2025-08-12 07:10:00|1258.8|1256.8|1258.6|1256.6|1258.8|1256.8|1258.5|1256.5|84
1754982900000|2025-08-12 07:15:00|1258.5|1256.5|1258.5|1256.5|1258.9|1256.9|1258.4|1256.4|91
1754983200000|2025-08-12 07:20:00|1258.6|1256.6|1258.4|1256.4|1258.6|1256.6|1258|1256|27
1754983500000|2025-08-12 07:25:00|1258.5|1256.5|1258.4|1256.4|1258.7|1256.7|1258.3|1256.3|71
1754983800000|2025-08-12 07:30:00|1258.5|1256.5|1257.7|1255.7|1258.5|1256.5|1257.7|1255.7|69
1754984100000|2025-08-12 07:35:00|1257.6|1255.6|1257.8|1255.8|1257.8|1255.8|1257.5|1255.5|35
1754984400000|2025-08-12 07:40:00|1257.7|1255.7|1258.2|1256.2|1258.3|1256.3|1257.7|1255.7|55
1754984700000|2025-08-12 07:45:00|1258|1256|1258.1|1256.1|1258.2|1256.2|1258|1256|96
1754985000000|2025-08-12 07:50:00|1258.2|1256.2|1258.1|1256.1|1258.4|1256.4|1258.1|1256.1|128
1754985300000|2025-08-12 07:55:00|1258.2|1256.2|1258.3|1256.3|1258.3|1256.3|1258.1|1256.1|117
1754985600000|2025-08-12 08:00:00|1258.4|1256.4|1257.8|1255.8|1258.6|1256.6|1257.8|1255.8|347
1754985900000|2025-08-12 08:05:00|1257.7|1255.7|1257.5|1255.5|1257.8|1255.8|1257.4|1255.4|225
1754986200000|2025-08-12 08:10:00|1257.6|1255.6|1257.4|1255.4|1257.7|1255.7|1257.4|1255.4|193
1754986500000|2025-08-12 08:15:00|1257.5|1255.5|1257.6|1255.6|1257.7|1255.7|1257.5|1255.5|305
1754986800000|2025-08-12 08:20:00|1257.7|1255.7|1257.5|1255.5|1257.7|1255.7|1257.5|1255.5|220
1754987100000|2025-08-12 08:25:00|1257.4|1255.4|1257.6|1255.6|1257.6|1255.6|1257.2|1255.2|98
1754987400000|2025-08-12 08:30:00|1257.7|1255.7|1257.4|1255.4|1257.7|1255.7|1257.4|1255.4|117
1754987700000|2025-08-12 08:35:00|1257.3|1255.3|1256.9|1254.9|1257.4|1255.4|1256.9|1254.9|77
1754988000000|2025-08-12 08:40:00|1256.8|1254.8|1256.8|1254.8|1256.8|1254.8|1256.6|1254.6|62
1754988300000|2025-08-12 08:45:00|1256.7|1254.7|1256.7|1254.7|1256.7|1254.7|1256.5|1254.5|62
1754988600000|2025-08-12 08:50:00|1256.8|1254.8|1256.8|1254.8|1256.9|1254.9|1256.8|1254.8|64
1754988900000|2025-08-12 08:55:00|1256.7|1254.7|1256.9|1254.9|1256.9|1254.9|1256.7|1254.7|9
1754989200000|2025-08-12 09:00:00|1257|1255|1256.8|1254.8|1257.2|1255.2|1256.8|1254.8|148
1754989500000|2025-08-12 09:05:00|1256.9|1254.9|1256.8|1254.8|1256.9|1254.9|1256.8|1254.8|33
1754989800000|2025-08-12 09:10:00|1256.9|1254.9|1256.7|1254.7|1256.9|1254.9|1256.6|1254.6|24
1754990100000|2025-08-12 09:15:00|1256.8|1254.8|1256.8|1254.8|1256.9|1254.9|1256.7|1254.7|133
1754990400000|2025-08-12 09:20:00|1256.7|1254.7|1256.3|1254.3|1256.7|1254.7|1256.3|1254.3|58
1754990700000|2025-08-12 09:25:00|1256.4|1254.4|1256.4|1254.4|1256.4|1254.4|1256.3|1254.3|259
1754991000000|2025-08-12 09:30:00|1256.3|1254.3|1256.2|1254.2|1256.3|1254.3|1256.2|1254.2|112
1754991300000|2025-08-12 09:35:00|1256.3|1254.3|1256.3|1254.3|1256.4|1254.4|1256.2|1254.2|24
1754991600000|2025-08-12 09:40:00|1256.4|1254.4|1256.1|1254.1|1256.4|1254.4|1256.1|1254.1|90
1754991900000|2025-08-12 09:45:00|1256.2|1254.2|1256.1|1254.1|1256.3|1254.3|1256.1|1254.1|156
1754992200000|2025-08-12 09:50:00|1256.2|1254.2|1256.1|1254.1|1256.2|1254.2|1255.9|1253.9|107
1754992500000|2025-08-12 09:55:00|1256|1254|1256.1|1254.1|1256.3|1254.3|1256|1254|201
1754992800000|2025-08-12 10:00:00|1256.2|1254.2|1255.8|1253.8|1256.2|1254.2|1255.7|1253.7|158
1754993100000|2025-08-12 10:05:00|1255.7|1253.7|1255.4|1253.4|1255.7|1253.7|1255.4|1253.4|113
1754993400000|2025-08-12 10:10:00|1255.5|1253.5|1255.7|1253.7|1255.7|1253.7|1255.5|1253.5|38
1754993700000|2025-08-12 10:15:00|1255.9|1253.9|1255.9|1253.9|1256|1254|1255.8|1253.8|35
1754994000000|2025-08-12 10:20:00|1256|1254|1255.8|1253.8|1256|1254|1255.8|1253.8|66
1754994300000|2025-08-12 10:25:00|1255.7|1253.7|1255.5|1253.5|1255.7|1253.7|1255.5|1253.5|279
1754994600000|2025-08-12 10:30:00|1255.6|1253.6|1256|1254|1256|1254|1255.6|1253.6|78
1754994900000|2025-08-12 10:35:00|1255.9|1253.9|1255.8|1253.8|1255.9|1253.9|1255.6|1253.6|20
1754995200000|2025-08-12 10:40:00|1255.9|1253.9|1256|1254|1256|1254|1255.9|1253.9|40
1754995500000|2025-08-12 10:45:00|1256.1|1254.1|1255.9|1253.9|1256.1|1254.1|1255.9|1253.9|26
1754995800000|2025-08-12 10:50:00|1256|1254|1255.9|1253.9|1256|1254|1255.9|1253.9|24
1754996100000|2025-08-12 10:55:00|1255.8|1253.8|1255.6|1253.6|1255.8|1253.8|1255.6|1253.6|14
1754996400000|2025-08-12 11:00:00|1255.8|1253.8|1255.7|1253.7|1255.8|1253.8|1255.5|1253.5|32
1754996700000|2025-08-12 11:05:00|1255.6|1253.6|1255.2|1253.2|1255.6|1253.6|1255.2|1253.2|51
1754997000000|2025-08-12 11:10:00|1255.1|1253.1|1254.5|1252.5|1255.1|1253.1|1254.5|1252.5|30
1754997300000|2025-08-12 11:15:00|1254.6|1252.6|1254.7|1252.7|1254.8|1252.8|1254.6|1252.6|106
1754997600000|2025-08-12 11:20:00|1254.8|1252.8|1254.6|1252.6|1254.8|1252.8|1254.5|1252.5|119
1754997900000|2025-08-12 11:25:00|1254.5|1252.5|1254.3|1252.3|1254.6|1252.6|1254.3|1252.3|40
1754998200000|2025-08-12 11:30:00|1254.5|1252.5|1254.6|1252.6|1254.6|1252.6|1254.3|1252.3|112
1754998500000|2025-08-12 11:35:00|1254.5|1252.5|1254.9|1252.9|1254.9|1252.9|1254.5|1252.5|96
1754998800000|2025-08-12 11:40:00|1254.8|1252.8|1255|1253|1255.1|1253.1|1254.8|1252.8|69
1754999100000|2025-08-12 11:45:00|1254.8|1252.8|1254.7|1252.7|1254.9|1252.9|1254.6|1252.6|18
1754999400000|2025-08-12 11:50:00|1254.8|1252.8|1255.3|1253.3|1255.3|1253.3|1254.8|1252.8|44
1754999700000|2025-08-12 11:55:00|1255.4|1253.4|1255.4|1253.4|1255.5|1253.5|1255.2|1253.2|137
1755000000000|2025-08-12 12:00:00|1255.5|1253.5|1256.3|1254.3|1256.4|1254.4|1255.5|1253.5|316
1755000300000|2025-08-12 12:05:00|1256.4|1254.4|1256.3|1254.3|1256.5|1254.5|1256.2|1254.2|332
1755000600000|2025-08-12 12:10:00|1256.4|1254.4|1256.5|1254.5|1256.6|1254.6|1256.1|1254.1|161
1755000900000|2025-08-12 12:15:00|1256.4|1254.4|1256.1|1254.1|1256.4|1254.4|1255.9|1253.9|128
1755001200000|2025-08-12 12:20:00|1256|1254|1256.5|1254.5|1256.5|1254.5|1255.9|1253.9|255
1755001500000|2025-08-12 12:25:00|1256.4|1254.4|1256.2|1254.2|1256.6|1254.6|1256.1|1254.1|111
1755001800000|2025-08-12 12:30:00|1256.4|1254.4|1260.8|1258.8|1264.3|1262.3|1256.1|1254.1|2888
1755002100000|2025-08-12 12:35:00|1260.7|1258.7|1261.9|1259.9|1261.9|1259.9|1260.6|1258.6|1032
1755002400000|2025-08-12 12:40:00|1261.8|1259.8|1261.7|1259.7|1262.9|1260.9|1261.6|1259.6|645
1755002700000|2025-08-12 12:45:00|1261.8|1259.8|1262.3|1260.3|1262.3|1260.3|1261.2|1259.2|397
1755003000000|2025-08-12 12:50:00|1262.4|1260.4|1261.3|1259.3|1262.4|1260.4|1260.9|1258.9|305
1755003300000|2025-08-12 12:55:00|1261.4|1259.4|1260.9|1258.9|1261.6|1259.6|1260.6|1258.6|691
1755003600000|2025-08-12 13:00:00|1261|1259|1260|1258|1261.6|1259.6|1259.9|1257.9|507
1755003900000|2025-08-12 13:05:00|1259.9|1257.9|1259.2|1257.2|1260|1258|1258.9|1256.9|522
1755004200000|2025-08-12 13:10:00|1259.3|1257.3|1259.4|1257.4|1259.6|1257.6|1259.1|1257.1|243
1755004500000|2025-08-12 13:15:00|1259.2|1257.2|1259.5|1257.5|1260.1|1258.1|1259.2|1257.2|404
1755004800000|2025-08-12 13:20:00|1259.4|1257.4|1258.8|1256.8|1259.4|1257.4|1258.6|1256.6|474
1755005100000|2025-08-12 13:25:00|1258.7|1256.7|1258.5|1256.5|1258.7|1256.7|1258.4|1256.4|544
1755005400000|2025-08-12 13:30:00|1257.8|1257.3|1259|1258.5|1259.2|1258.7|1256.7|1256.2|2557
1755005700000|2025-08-12 13:35:00|1259.1|1258.6|1258.3|1257.8|1259.3|1258.8|1258.2|1257.7|982
1755006000000|2025-08-12 13:40:00|1258.4|1257.9|1259.4|1258.9|1259.7|1259.2|1258.4|1257.9|1173
1755006300000|2025-08-12 13:45:00|1259.3|1258.8|1258.4|1257.9|1259.7|1259.2|1257.6|1257.1|1309
1755006600000|2025-08-12 13:50:00|1258.3|1257.8|1258|1257.5|1258.3|1257.8|1257.2|1256.7|927
1755006900000|2025-08-12 13:55:00|1257.9|1257.4|1257.6|1257.1|1258.8|1258.3|1257.3|1256.8|619
1755007200000|2025-08-12 14:00:00|1257.7|1257.2|1259.1|1258.6|1259.1|1258.6|1257.4|1256.9|535
1755007500000|2025-08-12 14:05:00|1259|1258.5|1258.9|1258.4|1259.7|1259.2|1258.7|1258.2|869
1755007800000|2025-08-12 14:10:00|1258.8|1258.3|1258.9|1258.4|1259.2|1258.7|1258.6|1258.1|567
1755008100000|2025-08-12 14:15:00|1259|1258.5|1258.7|1258.2|1259.4|1258.9|1258.4|1257.9|822
1755008400000|2025-08-12 14:20:00|1258.6|1258.1|1259.3|1258.8|1259.5|1259|1258.6|1258.1|369
1755008700000|2025-08-12 14:25:00|1259.2|1258.7|1259.8|1259.3|1260.1|1259.6|1259|1258.5|547
1755009000000|2025-08-12 14:30:00|1259.7|1259.2|1260.4|1259.9|1260.7|1260.2|1259.7|1259.2|424
1755009300000|2025-08-12 14:35:00|1260.3|1259.8|1261|1260.5|1261|1260.5|1260.3|1259.8|452
1755009600000|2025-08-12 14:40:00|1261.1|1260.6|1262|1261.5|1262.1|1261.6|1260.9|1260.4|529
1755009900000|2025-08-12 14:45:00|1261.9|1261.4|1262.5|1262|1262.9|1262.4|1261.8|1261.3|570
1755010200000|2025-08-12 14:50:00|1262.6|1262.1|1262.8|1262.3|1263.2|1262.7|1262.4|1261.9|718
1755010500000|2025-08-12 14:55:00|1262.7|1262.2|1262.9|1262.4|1263|1262.5|1262.5|1262|694
1755010800000|2025-08-12 15:00:00|1263|1262.5|1263.5|1263|1263.7|1263.2|1262.6|1262.1|490
1755011100000|2025-08-12 15:05:00|1263.6|1263.1|1264.4|1263.9|1264.5|1264|1263.6|1263.1|581
1755011400000|2025-08-12 15:10:00|1264.3|1263.8|1264.7|1264.2|1265|1264.5|1264.3|1263.8|598
1755011700000|2025-08-12 15:15:00|1264.8|1264.3|1265.1|1264.6|1265.3|1264.8|1264.6|1264.1|560
1755012000000|2025-08-12 15:20:00|1265|1264.5|1265.4|1264.9|1265.5|1265|1264.7|1264.2|846
1755012300000|2025-08-12 15:25:00|1265.5|1265|1265.5|1265|1265.9|1265.4|1265.1|1264.6|1691
1755012600000|2025-08-12 15:30:00|1265.6|1265.1|1265.6|1265.1|1266.2|1265.7|1265.4|1264.9|1040
1755012900000|2025-08-12 15:35:00|1265.5|1265|1266.2|1265.7|1266.3|1265.8|1265.5|1265|1440
1755013200000|2025-08-12 15:40:00|1266.3|1265.8|1267.2|1266.7|1267.4|1266.9|1266.2|1265.7|1412
1755013500000|2025-08-12 15:45:00|1267.3|1266.8|1266.6|1266.1|1267.3|1266.8|1266.6|1266.1|689
1755013800000|2025-08-12 15:50:00|1266.7|1266.2|1267|1266.5|1267.2|1266.7|1266.5|1266|456
1755014100000|2025-08-12 15:55:00|1266.9|1266.4|1266.6|1266.1|1267|1266.5|1266.2|1265.7|434
1755014400000|2025-08-12 16:00:00|1266.5|1266|1266|1265.5|1266.5|1266|1265.9|1265.4|332
1755014700000|2025-08-12 16:05:00|1265.9|1265.4|1265.5|1265|1266.1|1265.6|1265.5|1265|425
1755015000000|2025-08-12 16:10:00|1265.6|1265.1|1265.6|1265.1|1265.7|1265.2|1265.2|1264.7|207
1755015300000|2025-08-12 16:15:00|1265.5|1265|1266.4|1265.9|1266.4|1265.9|1265.5|1265|244
1755015600000|2025-08-12 16:20:00|1266.3|1265.8|1267|1266.5|1267.1|1266.6|1266.3|1265.8|364
1755015900000|2025-08-12 16:25:00|1266.9|1266.4|1267|1266.5|1267.1|1266.6|1266.7|1266.2|282
1755016200000|2025-08-12 16:30:00|1266.9|1266.4|1267.2|1266.7|1267.2|1266.7|1266.8|1266.3|299
1755016500000|2025-08-12 16:35:00|1267.1|1266.6|1267.4|1266.9|1267.4|1266.9|1267|1266.5|166
1755016800000|2025-08-12 16:40:00|1267.5|1267|1267.2|1266.7|1267.5|1267|1267.2|1266.7|207
1755017100000|2025-08-12 16:45:00|1267.1|1266.6|1267.6|1267.1|1267.6|1267.1|1267|1266.5|170
1755017400000|2025-08-12 16:50:00|1267.5|1267|1267.6|1267.1|1267.9|1267.4|1267.5|1267|230
1755017700000|2025-08-12 16:55:00|1267.7|1267.2|1267.5|1267|1267.8|1267.3|1267.4|1266.9|252
1755018000000|2025-08-12 17:00:00|1267.4|1266.9|1267.2|1266.7|1267.4|1266.9|1267|1266.5|272
1755018300000|2025-08-12 17:05:00|1267.3|1266.8|1267.3|1266.8|1267.4|1266.9|1267.1|1266.6|106
1755018600000|2025-08-12 17:10:00|1267.2|1266.7|1267.5|1267|1267.5|1267|1267.1|1266.6|134
1755018900000|2025-08-12 17:15:00|1267.4|1266.9|1267.3|1266.8|1267.6|1267.1|1267.3|1266.8|308
1755019200000|2025-08-12 17:20:00|1267.4|1266.9|1267.5|1267|1267.7|1267.2|1267.2|1266.7|406
1755019500000|2025-08-12 17:25:00|1267.6|1267.1|1267.5|1267|1267.6|1267.1|1267.3|1266.8|117
1755019800000|2025-08-12 17:30:00|1267.6|1267.1|1267.9|1267.4|1268|1267.5|1267.6|1267.1|347
1755020100000|2025-08-12 17:35:00|1267.8|1267.3|1267.6|1267.1|1267.9|1267.4|1267.6|1267.1|216
1755020400000|2025-08-12 17:40:00|1267.5|1267|1267.7|1267.2|1267.8|1267.3|1267.3|1266.8|197
1755020700000|2025-08-12 17:45:00|1267.8|1267.3|1268.2|1267.7|1268.5|1268|1267.8|1267.3|431
1755021000000|2025-08-12 17:50:00|1268.1|1267.6|1268.2|1267.7|1268.3|1267.8|1267.9|1267.4|172
1755021300000|2025-08-12 17:55:00|1268.1|1267.6|1268.1|1267.6|1268.2|1267.7|1267.9|1267.4|173
1755021600000|2025-08-12 18:00:00|1268.2|1267.7|1268.4|1267.9|1268.6|1268.1|1268|1267.5|242
1755021900000|2025-08-12 18:05:00|1268.5|1268|1268.5|1268|1268.7|1268.2|1268.4|1267.9|237
1755022200000|2025-08-12 18:10:00|1268.4|1267.9|1268.3|1267.8|1268.5|1268|1268.2|1267.7|171
1755022500000|2025-08-12 18:15:00|1268.4|1267.9|1268.4|1267.9|1268.6|1268.1|1268.2|1267.7|185
1755022800000|2025-08-12 18:20:00|1268.5|1268|1268|1267.5|1268.5|1268|1267.9|1267.4|155
1755023100000|2025-08-12 18:25:00|1267.9|1267.4|1267.8|1267.3|1268|1267.5|1267.6|1267.1|138
1755023400000|2025-08-12 18:30:00|1267.7|1267.2|1267.7|1267.2|1267.8|1267.3|1267.5|1267|299
1755023700000|2025-08-12 18:35:00|1267.6|1267.1|1267.6|1267.1|1267.9|1267.4|1267.5|1267|247
1755024000000|2025-08-12 18:40:00|1267.5|1267|1267.9|1267.4|1267.9|1267.4|1267.5|1267|137
1755024300000|2025-08-12 18:45:00|1268|1267.5|1267.8|1267.3|1268|1267.5|1267.7|1267.2|361
1755024600000|2025-08-12 18:50:00|1268|1267.5|1267.9|1267.4|1268|1267.5|1267.8|1267.3|695
1755024900000|2025-08-12 18:55:00|1267.8|1267.3|1267.4|1266.9|1267.8|1267.3|1267.4|1266.9|234
1755025200000|2025-08-12 19:00:00|1267.5|1267|1267.7|1267.2|1267.8|1267.3|1267.4|1266.9|238
1755025500000|2025-08-12 19:05:00|1267.8|1267.3|1267.9|1267.4|1268|1267.5|1267.7|1267.2|624
1755025800000|2025-08-12 19:10:00|1267.8|1267.3|1268|1267.5|1268.1|1267.6|1267.7|1267.2|396
1755026100000|2025-08-12 19:15:00|1268.1|1267.6|1268.4|1267.9|1268.4|1267.9|1268|1267.5|136
1755026400000|2025-08-12 19:20:00|1268.3|1267.8|1268.3|1267.8|1268.4|1267.9|1268.2|1267.7|105
1755026700000|2025-08-12 19:25:00|1268.2|1267.7|1268.3|1267.8|1268.3|1267.8|1268.1|1267.6|122
1755027000000|2025-08-12 19:30:00|1268.2|1267.7|1268.5|1268|1268.5|1268|1268.2|1267.7|239
1755027300000|2025-08-12 19:35:00|1268.6|1268.1|1268.6|1268.1|1268.9|1268.4|1268.4|1267.9|579
1755027600000|2025-08-12 19:40:00|1268.7|1268.2|1268.4|1267.9|1268.7|1268.2|1268.3|1267.8|837
1755027900000|2025-08-12 19:45:00|1268.3|1267.8|1268.5|1268|1268.5|1268|1268.1|1267.6|696
1755028200000|2025-08-12 19:50:00|1268.3|1267.8|1268.2|1267.7|1268.6|1268.1|1268|1267.5|968
1755028500000|2025-08-12 19:55:00|1268|1267.5|1267.8|1267.3|1268.6|1268.1|1267.8|1267.3|6883
1755028800000|2025-08-12 20:00:00|1268|1266|1268.1|1266.1|1268.6|1266.6|1267.9|1265.9|1120
1755029100000|2025-08-12 20:05:00|1268|1266|1268|1266|1268.1|1266.1|1267.9|1265.9|98
1755029400000|2025-08-12 20:10:00|1267.9|1265.9|1267.8|1265.8|1268.1|1266.1|1267.7|1265.7|220
1755029700000|2025-08-12 20:15:00|1267.7|1265.7|1267.8|1265.8|1267.8|1265.8|1267.7|1265.7|81
1755030000000|2025-08-12 20:20:00|1267.7|1265.7|1267.7|1265.7|1267.9|1265.9|1267.6|1265.6|28
1755030300000|2025-08-12 20:25:00|1267.6|1265.6|1267.8|1265.8|1267.8|1265.8|1267.5|1265.5|53
1755030600000|2025-08-12 20:30:00|1267.6|1265.6|1267.6|1265.6|1267.6|1265.6|1267.6|1265.6|10
1755030900000|2025-08-12 20:35:00|1267.5|1265.5|1267.5|1265.5|1267.5|1265.5|1267.5|1265.5|15
1755031200000|2025-08-12 20:40:00|1267.4|1265.4|1267.4|1265.4|1267.4|1265.4|1267.4|1265.4|27
1755031500000|2025-08-12 20:45:00|1267.3|1265.3|1267.4|1265.4|1267.4|1265.4|1267.3|1265.3|61
1755031800000|2025-08-12 20:50:00|1267.3|1265.3|1267.4|1265.4|1267.4|1265.4|1267.2|1265.2|107
1755032100000|2025-08-12 20:55:00|1267.5|1265.5|1267.3|1265.3|1267.5|1265.5|1267.3|1265.3|80
1755032400000|2025-08-12 21:00:00|1267.5|1265.5|1267.5|1265.5|1267.5|1265.5|1267.5|1265.5|0
1755035700000|2025-08-12 21:55:00|1268.1|1266.1|1268.1|1266.1|1268.1|1266.1|1268.1|1266.1|5
1755036000000|2025-08-12 22:00:00|1267|1265|1267.2|1265.2|1267.5|1265.5|1266.9|1264.9|0
1755036300000|2025-08-12 22:05:00|1267.1|1265.1|1266.8|1264.8|1267.2|1265.2|1266.8|1264.8|0
1755036600000|2025-08-12 22:10:00|1266.9|1264.9|1267|1265|1267.1|1265.1|1266.8|1264.8|0
1755036900000|2025-08-12 22:15:00|1267.1|1265.1|1266.7|1264.7|1267.1|1265.1|1266.6|1264.6|0
1755037200000|2025-08-12 22:20:00|1266.8|1264.8|1266.9|1264.9|1266.9|1264.9|1266.6|1264.6|0
1755037500000|2025-08-12 22:25:00|1266.8|1264.8|1266.9|1264.9|1267|1265|1266.7|1264.7|0
1755037800000|2025-08-12 22:30:00|1266.8|1264.8|1266.7|1264.7|1266.9|1264.9|1266.6|1264.6|0
1755038100000|2025-08-12 22:35:00|1266.6|1264.6|1266.7|1264.7|1266.7|1264.7|1266.6|1264.6|0
1755038400000|2025-08-12 22:40:00|1266.8|1264.8|1266.9|1264.9|1266.9|1264.9|1266.7|1264.7|0
1755038700000|2025-08-12 22:45:00|1266.8|1264.8|1266.7|1264.7|1266.9|1264.9|1266.7|1264.7|0
1755039000000|2025-08-12 22:50:00|1266.8|1264.8|1266.7|1264.7|1266.8|1264.8|1266.7|1264.7|0
1755039300000|2025-08-12 22:55:00|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|1266.7|1264.7|0
1755039600000|2025-08-12 23:00:00|1266.7|1264.7|1266.9|1264.9|1267|1265|1266.7|1264.7|0
1755039900000|2025-08-12 23:05:00|1267|1265|1267.2|1265.2|1267.2|1265.2|1267|1265|0
1755040200000|2025-08-12 23:10:00|1267.3|1265.3|1267.2|1265.2|1267.3|1265.3|1267.1|1265.1|0
1755040500000|2025-08-12 23:15:00|1267.3|1265.3|1266.9|1264.9|1267.3|1265.3|1266.9|1264.9|0
1755040800000|2025-08-12 23:20:00|1267|1265|1267|1265|1267.1|1265.1|1266.9|1264.9|0
1755041100000|2025-08-12 23:25:00|1267.1|1265.1|1267.2|1265.2|1267.2|1265.2|1267|1265|0
1755041400000|2025-08-12 23:30:00|1267.1|1265.1|1267|1265|1267.2|1265.2|1266.9|1264.9|0
1755041700000|2025-08-12 23:35:00|1267.1|1265.1|1267|1265|1267.1|1265.1|1267|1265|0
1755042000000|2025-08-12 23:40:00|1267.1|1265.1|1267.4|1265.4|1267.5|1265.5|1267|1265|0
1755042300000|2025-08-12 23:45:00|1267.5|1265.5|1267.8|1265.8|1268.1|1266.1|1267.3|1265.3|0
1755042600000|2025-08-12 23:50:00|1267.9|1265.9|1267.9|1265.9|1268.1|1266.1|1267.1|1265.1|0
1755042900000|2025-08-12 23:55:00|1267.8|1265.8|1268.1|1266.1|1268.1|1266.1|1267.6|1265.6|0
1755043200000|2025-08-13 00:00:00|1268.4|1266.4|1267.8|1265.8|1268.5|1266.5|1267.8|1265.8|49
1755043500000|2025-08-13 00:05:00|1267.6|1265.6|1267.7|1265.7|1267.7|1265.7|1267|1265|195
1755043800000|2025-08-13 00:10:00|1267.5|1265.5|1267.3|1265.3|1267.7|1265.7|1267.3|1265.3|15
1755044100000|2025-08-13 00:15:00|1267.2|1265.2|1267.2|1265.2|1267.7|1265.7|1267.1|1265.1|55
1755044400000|2025-08-13 00:20:00|1267|1265|1267.1|1265.1|1267.1|1265.1|1267|1265|4
1755044700000|2025-08-13 00:25:00|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|1267|1265|17
1755045000000|2025-08-13 00:30:00|1267.1|1265.1|1267|1265|1267.2|1265.2|1267|1265|15
1755045300000|2025-08-13 00:35:00|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|5
1755045600000|2025-08-13 00:40:00|1266.9|1264.9|1267|1265|1267|1265|1266.8|1264.8|6
1755045900000|2025-08-13 00:45:00|1267.1|1265.1|1267.1|1265.1|1267.6|1265.6|1266.8|1264.8|38
1755046200000|2025-08-13 00:50:00|1267.2|1265.2|1267.1|1265.1|1267.5|1265.5|1267.1|1265.1|13
1755046500000|2025-08-13 00:55:00|1267|1265|1267.2|1265.2|1267.3|1265.3|1266.9|1264.9|32
1755046800000|2025-08-13 01:00:00|1267.1|1265.1|1267.4|1265.4|1267.5|1265.5|1266.9|1264.9|123
1755047100000|2025-08-13 01:05:00|1267.3|1265.3|1266.9|1264.9|1267.4|1265.4|1266.8|1264.8|33
1755047400000|2025-08-13 01:10:00|1267|1265|1266.8|1264.8|1267.2|1265.2|1266.8|1264.8|46
1755047700000|2025-08-13 01:15:00|1266.6|1264.6|1266.4|1264.4|1267.1|1265.1|1266.4|1264.4|46
1755048000000|2025-08-13 01:20:00|1266.5|1264.5|1266.7|1264.7|1266.8|1264.8|1266.5|1264.5|31
1755048300000|2025-08-13 01:25:00|1266.3|1264.3|1266.5|1264.5|1266.7|1264.7|1266.3|1264.3|21
1755048600000|2025-08-13 01:30:00|1266.4|1264.4|1266.9|1264.9|1267.4|1265.4|1266.4|1264.4|41
1755048900000|2025-08-13 01:35:00|1267|1265|1267|1265|1267.3|1265.3|1266.7|1264.7|24
1755049200000|2025-08-13 01:40:00|1267.1|1265.1|1267|1265|1267.5|1265.5|1267|1265|24
1755049500000|2025-08-13 01:45:00|1267.3|1265.3|1266.6|1264.6|1267.3|1265.3|1266.6|1264.6|34
1755049800000|2025-08-13 01:50:00|1266.5|1264.5|1266.8|1264.8|1267.3|1265.3|1266.5|1264.5|40
1755050100000|2025-08-13 01:55:00|1266.9|1264.9|1267.2|1265.2|1267.5|1265.5|1266.6|1264.6|120
1755050400000|2025-08-13 02:00:00|1267.3|1265.3|1267.5|1265.5|1267.5|1265.5|1266.8|1264.8|117
1755050700000|2025-08-13 02:05:00|1267.7|1265.7|1266.7|1264.7|1267.9|1265.9|1266.7|1264.7|46
1755051000000|2025-08-13 02:10:00|1266.6|1264.6|1267.3|1265.3|1267.3|1265.3|1266.4|1264.4|69
1755051300000|2025-08-13 02:15:00|1267.4|1265.4|1268|1266|1268.1|1266.1|1267.4|1265.4|84
1755051600000|2025-08-13 02:20:00|1268.1|1266.1|1269.1|1267.1|1269.1|1267.1|1268.1|1266.1|36
1755051900000|2025-08-13 02:25:00|1268.9|1266.9|1269.4|1267.4|1269.4|1267.4|1268.8|1266.8|75
1755052200000|2025-08-13 02:30:00|1269.5|1267.5|1270.2|1268.2|1270.2|1268.2|1269.2|1267.2|54
1755052500000|2025-08-13 02:35:00|1270.1|1268.1|1270.9|1268.9|1270.9|1268.9|1270.1|1268.1|40
1755052800000|2025-08-13 02:40:00|1271|1269|1270.8|1268.8|1271.2|1269.2|1270.6|1268.6|54
1755053100000|2025-08-13 02:45:00|1271|1269|1271.1|1269.1|1271.2|1269.2|1270.7|1268.7|33
1755053400000|2025-08-13 02:50:00|1271|1269|1271.4|1269.4|1271.6|1269.6|1271|1269|56
1755053700000|2025-08-13 02:55:00|1271.3|1269.3|1271.6|1269.6|1271.7|1269.7|1271.2|1269.2|69
1755054000000|2025-08-13 03:00:00|1271.7|1269.7|1272.4|1270.4|1272.4|1270.4|1271.7|1269.7|127
1755054300000|2025-08-13 03:05:00|1272.5|1270.5|1272.6|1270.6|1272.6|1270.6|1271.9|1269.9|95
1755054600000|2025-08-13 03:10:00|1272.7|1270.7|1273.3|1271.3|1273.4|1271.4|1272.7|1270.7|92
1755054900000|2025-08-13 03:15:00|1273.4|1271.4|1273.5|1271.5|1273.7|1271.7|1273.3|1271.3|45
1755055200000|2025-08-13 03:20:00|1273.6|1271.6|1273.3|1271.3|1273.6|1271.6|1273.1|1271.1|44
1755055500000|2025-08-13 03:25:00|1273.2|1271.2|1271.8|1269.8|1273.4|1271.4|1271.8|1269.8|156
1755055800000|2025-08-13 03:30:00|1271.6|1269.6|1271.6|1269.6|1272|1270|1271.5|1269.5|97
1755056100000|2025-08-13 03:35:00|1271.4|1269.4|1271.3|1269.3|1271.4|1269.4|1270.8|1268.8|48
1755056400000|2025-08-13 03:40:00|1271.2|1269.2|1271.6|1269.6|1271.7|1269.7|1271.1|1269.1|22
1755056700000|2025-08-13 03:45:00|1271.5|1269.5|1271.4|1269.4|1271.7|1269.7|1271.4|1269.4|56
1755057000000|2025-08-13 03:50:00|1271.5|1269.5|1271.9|1269.9|1271.9|1269.9|1271.5|1269.5|44
1755057300000|2025-08-13 03:55:00|1271.8|1269.8|1271.7|1269.7|1272|1270|1271.6|1269.6|35
1755057600000|2025-08-13 04:00:00|1271.6|1269.6|1271.1|1269.1|1271.6|1269.6|1270.8|1268.8|81
1755057900000|2025-08-13 04:05:00|1271.2|1269.2|1270.9|1268.9|1271.3|1269.3|1270.9|1268.9|33
1755058200000|2025-08-13 04:10:00|1271|1269|1271.3|1269.3|1271.3|1269.3|1271|1269|29
1755058500000|2025-08-13 04:15:00|1271.2|1269.2|1271.6|1269.6|1271.7|1269.7|1271.2|1269.2|27
1755058800000|2025-08-13 04:20:00|1271.7|1269.7|1271.6|1269.6|1271.8|1269.8|1271.5|1269.5|25
1755059100000|2025-08-13 04:25:00|1271.7|1269.7|1271.9|1269.9|1272.1|1270.1|1271.7|1269.7|33
1755059400000|2025-08-13 04:30:00|1272|1270|1272.3|1270.3|1272.3|1270.3|1271.9|1269.9|19
1755059700000|2025-08-13 04:35:00|1272.2|1270.2|1272.1|1270.1|1272.5|1270.5|1272|1270|27
1755060000000|2025-08-13 04:40:00|1272.2|1270.2|1272.3|1270.3|1272.5|1270.5|1272.2|1270.2|30
1755060300000|2025-08-13 04:45:00|1272.4|1270.4|1273.2|1271.2|1273.2|1271.2|1272.4|1270.4|93
1755060600000|2025-08-13 04:50:00|1273.1|1271.1|1272.6|1270.6|1273.1|1271.1|1272.6|1270.6|17
1755060900000|2025-08-13 04:55:00|1272.5|1270.5|1272.7|1270.7|1272.7|1270.7|1272.5|1270.5|27
1755061200000|2025-08-13 05:00:00|1272.8|1270.8|1273.4|1271.4|1273.4|1271.4|1272.7|1270.7|79
1755061500000|2025-08-13 05:05:00|1273.5|1271.5|1272.9|1270.9|1273.5|1271.5|1272.8|1270.8|29
1755061800000|2025-08-13 05:10:00|1273|1271|1272.6|1270.6|1273.1|1271.1|1272.6|1270.6|24
1755062100000|2025-08-13 05:15:00|1272.7|1270.7|1273.4|1271.4|1273.6|1271.6|1272.6|1270.6|75
1755062400000|2025-08-13 05:20:00|1273.3|1271.3|1272.9|1270.9|1273.4|1271.4|1272.9|1270.9|36
1755062700000|2025-08-13 05:25:00|1273|1271|1273.2|1271.2|1273.4|1271.4|1273|1271|22
1755063000000|2025-08-13 05:30:00|1273.5|1271.5|1273.2|1271.2|1273.5|1271.5|1273.1|1271.1|19
1755063300000|2025-08-13 05:35:00|1273.4|1271.4|1273.7|1271.7|1273.8|1271.8|1273.4|1271.4|40
1755063600000|2025-08-13 05:40:00|1273.8|1271.8|1273.7|1271.7|1274|1272|1273.6|1271.6|35
1755063900000|2025-08-13 05:45:00|1273.6|1271.6|1273.4|1271.4|1273.6|1271.6|1273.2|1271.2|125
1755064200000|2025-08-13 05:50:00|1273.5|1271.5|1273.5|1271.5|1273.7|1271.7|1273.3|1271.3|49
1755064500000|2025-08-13 05:55:00|1273.4|1271.4|1273.6|1271.6|1273.6|1271.6|1273.4|1271.4|21
1755064800000|2025-08-13 06:00:00|1273.9|1271.9|1274.4|1272.4|1274.5|1272.5|1273.9|1271.9|49
1755065100000|2025-08-13 06:05:00|1274.5|1272.5|1274.5|1272.5|1274.7|1272.7|1274.2|1272.2|57
1755065400000|2025-08-13 06:10:00|1274.4|1272.4|1274.1|1272.1|1274.5|1272.5|1274.1|1272.1|34
1755065700000|2025-08-13 06:15:00|1274.3|1272.3|1274.6|1272.6|1274.6|1272.6|1274.2|1272.2|61
1755066000000|2025-08-13 06:20:00|1274.5|1272.5|1274.6|1272.6|1274.6|1272.6|1274.3|1272.3|75
1755066300000|2025-08-13 06:25:00|1274.5|1272.5|1273.8|1271.8|1274.5|1272.5|1273.4|1271.4|115
1755066600000|2025-08-13 06:30:00|1273.7|1271.7|1274.8|1272.8|1274.8|1272.8|1273.7|1271.7|107
1755066900000|2025-08-13 06:35:00|1274.9|1272.9|1275.6|1273.6|1275.7|1273.7|1274.9|1272.9|150
1755067200000|2025-08-13 06:40:00|1275.5|1273.5|1275.9|1273.9|1276|1274|1275.5|1273.5|261
1755067500000|2025-08-13 06:45:00|1276|1274|1276.1|1274.1|1276.1|1274.1|1275.8|1273.8|141
1755067800000|2025-08-13 06:50:00|1276.2|1274.2|1275.9|1273.9|1276.2|1274.2|1275.9|1273.9|139
1755068100000|2025-08-13 06:55:00|1276|1274|1276.2|1274.2|1276.2|1274.2|1275.8|1273.8|119
1755068400000|2025-08-13 07:00:00|1276|1274|1277.4|1275.4|1277.6|1275.6|1276|1274|240
1755068700000|2025-08-13 07:05:00|1277.5|1275.5|1277|1275|1277.5|1275.5|1276.8|1274.8|197
1755069000000|2025-08-13 07:10:00|1277.1|1275.1|1277.7|1275.7|1277.8|1275.8|1277|1275|169
1755069300000|2025-08-13 07:15:00|1277.9|1275.9|1278.2|1276.2|1278.3|1276.3|1277.4|1275.4|596
1755069600000|2025-08-13 07:20:00|1278.1|1276.1|1278.8|1276.8|1278.9|1276.9|1278.1|1276.1|419
1755069900000|2025-08-13 07:25:00|1278.9|1276.9|1278.9|1276.9|1279.2|1277.2|1278.7|1276.7|280
1755070200000|2025-08-13 07:30:00|1278.8|1276.8|1278.8|1276.8|1279|1277|1278.5|1276.5|185
1755070500000|2025-08-13 07:35:00|1278.9|1276.9|1279.6|1277.6|1279.6|1277.6|1278.9|1276.9|482
1755070800000|2025-08-13 07:40:00|1279.5|1277.5|1279.5|1277.5|1279.7|1277.7|1279.3|1277.3|71
1755071100000|2025-08-13 07:45:00|1279.4|1277.4|1279.2|1277.2|1279.7|1277.7|1279.2|1277.2|192
1755071400000|2025-08-13 07:50:00|1279.3|1277.3|1279|1277|1279.3|1277.3|1279|1277|105
1755071700000|2025-08-13 07:55:00|1279.1|1277.1|1279.1|1277.1|1279.3|1277.3|1279.1|1277.1|133
1755072000000|2025-08-13 08:00:00|1279.2|1277.2|1279.3|1277.3|1279.5|1277.5|1278.9|1276.9|219
1755072300000|2025-08-13 08:05:00|1279.2|1277.2|1280|1278|1280.1|1278.1|1279.2|1277.2|337
1755072600000|2025-08-13 08:10:00|1280.1|1278.1|1280.2|1278.2|1280.9|1278.9|1280|1278|608
1755072900000|2025-08-13 08:15:00|1280.3|1278.3|1280.6|1278.6|1280.8|1278.8|1280.2|1278.2|323
1755073200000|2025-08-13 08:20:00|1280.5|1278.5|1281|1279|1281.3|1279.3|1280.5|1278.5|174
1755073500000|2025-08-13 08:25:00|1280.9|1278.9|1281.4|1279.4|1281.4|1279.4|1280.6|1278.6|136
1755073800000|2025-08-13 08:30:00|1281.3|1279.3|1282.8|1280.8|1283.2|1281.2|1281.1|1279.1|433
1755074100000|2025-08-13 08:35:00|1282.7|1280.7|1282.1|1280.1|1282.9|1280.9|1281.9|1279.9|232
1755074400000|2025-08-13 08:40:00|1282|1280|1281.6|1279.6|1282|1280|1281.4|1279.4|99
1755074700000|2025-08-13 08:45:00|1281.7|1279.7|1282|1280|1282.1|1280.1|1281.7|1279.7|128
1755075000000|2025-08-13 08:50:00|1282.1|1280.1|1281.8|1279.8|1282.2|1280.2|1281.7|1279.7|130
1755075300000|2025-08-13 08:55:00|1281.7|1279.7|1281.8|1279.8|1281.9|1279.9|1281.7|1279.7|43
1755075600000|2025-08-13 09:00:00|1281.9|1279.9|1282|1280|1282.3|1280.3|1281.9|1279.9|149
1755075900000|2025-08-13 09:05:00|1282.1|1280.1|1282.5|1280.5|1282.5|1280.5|1281.9|1279.9|374
1755076200000|2025-08-13 09:10:00|1282.4|1280.4|1282.5|1280.5|1282.6|1280.6|1282.2|1280.2|116
1755076500000|2025-08-13 09:15:00|1282.7|1280.7|1282.6|1280.6|1283.1|1281.1|1282.6|1280.6|222
1755076800000|2025-08-13 09:20:00|1282.5|1280.5|1283.4|1281.4|1283.4|1281.4|1282.5|1280.5|51
1755077100000|2025-08-13 09:25:00|1283.3|1281.3|1283.5|1281.5|1283.8|1281.8|1283.3|1281.3|62
1755077400000|2025-08-13 09:30:00|1283.6|1281.6|1283.8|1281.8|1283.9|1281.9|1283.4|1281.4|132
1755077700000|2025-08-13 09:35:00|1283.9|1281.9|1283.8|1281.8|1283.9|1281.9|1283.5|1281.5|123
1755078000000|2025-08-13 09:40:00|1284|1282|1284|1282|1284.1|1282.1|1283.8|1281.8|61
1755078300000|2025-08-13 09:45:00|1283.9|1281.9|1283.6|1281.6|1284|1282|1283.5|1281.5|38
1755078600000|2025-08-13 09:50:00|1283.7|1281.7|1283.8|1281.8|1283.9|1281.9|1283.5|1281.5|73
1755078900000|2025-08-13 09:55:00|1283.9|1281.9|1283.8|1281.8|1284.1|1282.1|1283.8|1281.8|128
1755079200000|2025-08-13 10:00:00|1283.9|1281.9|1283.2|1281.2|1283.9|1281.9|1283.1|1281.1|424
1755079500000|2025-08-13 10:05:00|1283.1|1281.1|1283.4|1281.4|1283.4|1281.4|1283.1|1281.1|123
1755079800000|2025-08-13 10:10:00|1283.3|1281.3|1283.4|1281.4|1283.6|1281.6|1283.2|1281.2|63
1755080100000|2025-08-13 10:15:00|1283.5|1281.5|1283.3|1281.3|1283.7|1281.7|1283.3|1281.3|64
1755080400000|2025-08-13 10:20:00|1283.2|1281.2|1282.9|1280.9|1283.2|1281.2|1282.9|1280.9|228
1755080700000|2025-08-13 10:25:00|1283|1281|1282.7|1280.7|1283|1281|1282.7|1280.7|79
1755081000000|2025-08-13 10:30:00|1282.6|1280.6|1282.9|1280.9|1283|1281|1282.6|1280.6|83
1755081300000|2025-08-13 10:35:00|1283|1281|1282.7|1280.7|1283|1281|1282.7|1280.7|261
1755081600000|2025-08-13 10:40:00|1282.6|1280.6|1282.5|1280.5|1282.6|1280.6|1282.5|1280.5|46
1755081900000|2025-08-13 10:45:00|1282.6|1280.6|1282.8|1280.8|1282.9|1280.9|1282.5|1280.5|53
1755082200000|2025-08-13 10:50:00|1282.7|1280.7|1282.7|1280.7|1282.8|1280.8|1282.7|1280.7|55
1755082500000|2025-08-13 10:55:00|1282.8|1280.8|1282.7|1280.7|1282.9|1280.9|1282.7|1280.7|149
1755082800000|2025-08-13 11:00:00|1282.8|1280.8|1282.5|1280.5|1282.8|1280.8|1282.5|1280.5|100
1755083100000|2025-08-13 11:05:00|1282.6|1280.6|1282.4|1280.4|1282.7|1280.7|1282.4|1280.4|131
1755083400000|2025-08-13 11:10:00|1282.5|1280.5|1282.4|1280.4|1282.6|1280.6|1282.4|1280.4|57
1755083700000|2025-08-13 11:15:00|1282.3|1280.3|1282.2|1280.2|1282.4|1280.4|1282.1|1280.1|44
1755084000000|2025-08-13 11:20:00|1282.3|1280.3|1282.4|1280.4|1282.5|1280.5|1282.3|1280.3|81
1755084300000|2025-08-13 11:25:00|1282.6|1280.6|1282.5|1280.5|1282.6|1280.6|1282.2|1280.2|81
1755084600000|2025-08-13 11:30:00|1282.4|1280.4|1282.3|1280.3|1282.4|1280.4|1282.1|1280.1|105
1755084900000|2025-08-13 11:35:00|1282.4|1280.4|1282.5|1280.5|1282.5|1280.5|1282.3|1280.3|71
1755085200000|2025-08-13 11:40:00|1282.4|1280.4|1282.6|1280.6|1282.6|1280.6|1282.3|1280.3|126
1755085500000|2025-08-13 11:45:00|1282.5|1280.5|1282.9|1280.9|1283.1|1281.1|1282.4|1280.4|219
1755085800000|2025-08-13 11:50:00|1283|1281|1283.2|1281.2|1283.3|1281.3|1282.8|1280.8|368
1755086100000|2025-08-13 11:55:00|1283.3|1281.3|1283.3|1281.3|1283.6|1281.6|1283.1|1281.1|443
1755086400000|2025-08-13 12:00:00|1283.4|1281.4|1282.9|1280.9|1283.4|1281.4|1282.8|1280.8|190
1755086700000|2025-08-13 12:05:00|1282.8|1280.8|1282.5|1280.5|1283.1|1281.1|1282.5|1280.5|211
1755087000000|2025-08-13 12:10:00|1282.6|1280.6|1282.9|1280.9|1282.9|1280.9|1282.6|1280.6|198
1755087300000|2025-08-13 12:15:00|1282.8|1280.8|1282.8|1280.8|1283|1281|1282.7|1280.7|150
1755087600000|2025-08-13 12:20:00|1282.9|1280.9|1283|1281|1283.1|1281.1|1282.8|1280.8|159
1755087900000|2025-08-13 12:25:00|1283.1|1281.1|1282.9|1280.9|1283.3|1281.3|1282.8|1280.8|193
1755088200000|2025-08-13 12:30:00|1282.8|1280.8|1283.2|1281.2|1283.2|1281.2|1282.6|1280.6|234
1755088500000|2025-08-13 12:35:00|1283.3|1281.3|1283|1281|1283.5|1281.5|1283|1281|138
1755088800000|2025-08-13 12:40:00|1282.9|1280.9|1283.2|1281.2|1283.2|1281.2|1282.7|1280.7|185
1755089100000|2025-08-13 12:45:00|1283.1|1281.1|1282.6|1280.6|1283.2|1281.2|1282.6|1280.6|347
1755089400000|2025-08-13 12:50:00|1282.7|1280.7|1282.6|1280.6|1282.7|1280.7|1282.5|1280.5|321
1755089700000|2025-08-13 12:55:00|1282.7|1280.7|1282.6|1280.6|1282.9|1280.9|1282.6|1280.6|168
1755090000000|2025-08-13 13:00:00|1282.5|1280.5|1282.2|1280.2|1282.7|1280.7|1282.2|1280.2|244
1755090300000|2025-08-13 13:05:00|1282.1|1280.1|1282.3|1280.3|1282.3|1280.3|1282|1280|125
1755090600000|2025-08-13 13:10:00|1282.2|1280.2|1282|1280|1282.3|1280.3|1282|1280|294
1755090900000|2025-08-13 13:15:00|1282.1|1280.1|1282|1280|1282.1|1280.1|1281.7|1279.7|350
1755091200000|2025-08-13 13:20:00|1282.1|1280.1|1282.3|1280.3|1282.3|1280.3|1282|1280|294
1755091500000|2025-08-13 13:25:00|1282.2|1280.2|1282.8|1280.8|1282.8|1280.8|1282.1|1280.1|508
1755091800000|2025-08-13 13:30:00|1282.1|1281.6|1282.4|1281.9|1282.8|1282.3|1281.6|1281.1|3025
1755092100000|2025-08-13 13:35:00|1282.3|1281.8|1283.1|1282.6|1283.4|1282.9|1282.1|1281.6|1388
1755092400000|2025-08-13 13:40:00|1283.2|1282.7|1284.2|1283.7|1284.3|1283.8|1282.9|1282.4|1387
1755092700000|2025-08-13 13:45:00|1284.1|1283.6|1284.2|1283.7|1284.4|1283.9|1283.6|1283.1|1558
1755093000000|2025-08-13 13:50:00|1284.3|1283.8|1284.6|1284.1|1284.8|1284.3|1283.9|1283.4|862
1755093300000|2025-08-13 13:55:00|1284.5|1284|1284.2|1283.7|1284.6|1284.1|1283.8|1283.3|597
1755093600000|2025-08-13 14:00:00|1284.1|1283.6|1283.8|1283.3|1284.5|1284|1283.8|1283.3|725
1755093900000|2025-08-13 14:05:00|1283.7|1283.2|1284.4|1283.9|1284.9|1284.4|1283.7|1283.2|833
1755094200000|2025-08-13 14:10:00|1284.3|1283.8|1283.6|1283.1|1284.3|1283.8|1283|1282.5|642
1755094500000|2025-08-13 14:15:00|1283.5|1283|1283.7|1283.2|1284.3|1283.8|1283.5|1283|452
1755094800000|2025-08-13 14:20:00|1283.8|1283.3|1283.7|1283.2|1284.5|1284|1283.7|1283.2|1104
1755095100000|2025-08-13 14:25:00|1283.8|1283.3|1284|1283.5|1284.2|1283.7|1283.5|1283|1275
1755095400000|2025-08-13 14:30:00|1283.9|1283.4|1284.3|1283.8|1284.3|1283.8|1283.7|1283.2|550
1755095700000|2025-08-13 14:35:00|1284.2|1283.7|1284.8|1284.3|1284.8|1284.3|1283.9|1283.4|582
1755096000000|2025-08-13 14:40:00|1284.7|1284.2|1284.7|1284.2|1285|1284.5|1284.5|1284|508
1755096300000|2025-08-13 14:45:00|1284.6|1284.1|1283.5|1283|1284.7|1284.2|1282.8|1282.3|564
1755096600000|2025-08-13 14:50:00|1283.4|1282.9|1282.8|1282.3|1283.6|1283.1|1282.8|1282.3|531
1755096900000|2025-08-13 14:55:00|1282.9|1282.4|1283.2|1282.7|1283.2|1282.7|1282.8|1282.3|614
1755097200000|2025-08-13 15:00:00|1283.1|1282.6|1282.8|1282.3|1283.6|1283.1|1282.7|1282.2|926
1755097500000|2025-08-13 15:05:00|1282.7|1282.2|1282.3|1281.8|1283.1|1282.6|1282.2|1281.7|1021
1755097800000|2025-08-13 15:10:00|1282.2|1281.7|1281.9|1281.4|1282.3|1281.8|1281.6|1281.1|797
1755098100000|2025-08-13 15:15:00|1282|1281.5|1281.8|1281.3|1282|1281.5|1281.2|1280.7|1339
1755098400000|2025-08-13 15:20:00|1281.7|1281.2|1283|1282.5|1283.1|1282.6|1281.7|1281.2|1258
1755098700000|2025-08-13 15:25:00|1282.9|1282.4|1282.8|1282.3|1283.2|1282.7|1282.6|1282.1|917
1755099000000|2025-08-13 15:30:00|1283|1282.5|1282.7|1282.2|1283.2|1282.7|1282.3|1281.8|1330
1755099300000|2025-08-13 15:35:00|1282.6|1282.1|1283.3|1282.8|1283.4|1282.9|1282.4|1281.9|683
1755099600000|2025-08-13 15:40:00|1283.4|1282.9|1283|1282.5|1283.4|1282.9|1282.7|1282.2|575
1755099900000|2025-08-13 15:45:00|1282.9|1282.4|1281.9|1281.4|1282.9|1282.4|1281.8|1281.3|434
1755100200000|2025-08-13 15:50:00|1281.8|1281.3|1280.9|1280.4|1281.9|1281.4|1280.6|1280.1|332
1755100500000|2025-08-13 15:55:00|1280.8|1280.3|1280.9|1280.4|1281.3|1280.8|1280.7|1280.2|226
1755100800000|2025-08-13 16:00:00|1281|1280.5|1281.3|1280.8|1281.5|1281|1280.8|1280.3|159
1755101100000|2025-08-13 16:05:00|1281.2|1280.7|1281.6|1281.1|1281.6|1281.1|1281|1280.5|125
1755101400000|2025-08-13 16:10:00|1281.7|1281.2|1281.7|1281.2|1281.8|1281.3|1281.3|1280.8|120
1755101700000|2025-08-13 16:15:00|1281.8|1281.3|1281.5|1281|1282.1|1281.6|1281.5|1281|227
1755102000000|2025-08-13 16:20:00|1281.6|1281.1|1281.9|1281.4|1282.1|1281.6|1281.4|1280.9|175
1755102300000|2025-08-13 16:25:00|1282|1281.5|1282.1|1281.6|1282.3|1281.8|1281.9|1281.4|189
1755102600000|2025-08-13 16:30:00|1281.9|1281.4|1282.2|1281.7|1282.2|1281.7|1281.5|1281|453
1755102900000|2025-08-13 16:35:00|1282.1|1281.6|1281.9|1281.4|1282.2|1281.7|1281.9|1281.4|133
1755103200000|2025-08-13 16:40:00|1282|1281.5|1281.5|1281|1282.1|1281.6|1281.4|1280.9|215
1755103500000|2025-08-13 16:45:00|1281.6|1281.1|1281|1280.5|1281.7|1281.2|1280.9|1280.4|193
1755103800000|2025-08-13 16:50:00|1280.9|1280.4|1281.7|1281.2|1281.8|1281.3|1280.9|1280.4|151
1755104100000|2025-08-13 16:55:00|1281.6|1281.1|1281.6|1281.1|1281.6|1281.1|1281.2|1280.7|185
1755104400000|2025-08-13 17:00:00|1281.7|1281.2|1282|1281.5|1282.1|1281.6|1281.6|1281.1|378
1755104700000|2025-08-13 17:05:00|1282.1|1281.6|1281.8|1281.3|1282.1|1281.6|1281.7|1281.2|195
1755105000000|2025-08-13 17:10:00|1281.9|1281.4|1281.3|1280.8|1281.9|1281.4|1281.3|1280.8|163
1755105300000|2025-08-13 17:15:00|1281.2|1280.7|1281.7|1281.2|1281.7|1281.2|1281.1|1280.6|129
1755105600000|2025-08-13 17:20:00|1281.8|1281.3|1282.6|1282.1|1282.6|1282.1|1281.8|1281.3|254
1755105900000|2025-08-13 17:25:00|1282.5|1282|1282.2|1281.7|1282.6|1282.1|1282.1|1281.6|227
1755106200000|2025-08-13 17:30:00|1282.1|1281.6|1281.1|1280.6|1282.1|1281.6|1281.1|1280.6|147
1755106500000|2025-08-13 17:35:00|1281.2|1280.7|1281.5|1281|1281.5|1281|1281.2|1280.7|212
1755106800000|2025-08-13 17:40:00|1281.4|1280.9|1281.3|1280.8|1281.5|1281|1281.3|1280.8|206
1755107100000|2025-08-13 17:45:00|1281.4|1280.9|1281.2|1280.7|1281.4|1280.9|1281.1|1280.6|131
1755107400000|2025-08-13 17:50:00|1281.3|1280.8|1281.1|1280.6|1281.4|1280.9|1281.1|1280.6|153
1755107700000|2025-08-13 17:55:00|1281.2|1280.7|1281.1|1280.6|1281.3|1280.8|1281.1|1280.6|144
1755108000000|2025-08-13 18:00:00|1281|1280.5|1281.3|1280.8|1281.3|1280.8|1281|1280.5|187
1755108300000|2025-08-13 18:05:00|1281.2|1280.7|1281|1280.5|1281.3|1280.8|1281|1280.5|133
1755108600000|2025-08-13 18:10:00|1281.1|1280.6|1281.2|1280.7|1281.3|1280.8|1280.8|1280.3|227
1755108900000|2025-08-13 18:15:00|1281.1|1280.6|1280.9|1280.4|1281.2|1280.7|1280.8|1280.3|232
1755109200000|2025-08-13 18:20:00|1280.8|1280.3|1281|1280.5|1281|1280.5|1280.7|1280.2|143
1755109500000|2025-08-13 18:25:00|1281.1|1280.6|1281|1280.5|1281.1|1280.6|1280.7|1280.2|282
1755109800000|2025-08-13 18:30:00|1281.1|1280.6|1281.3|1280.8|1281.5|1281|1281.1|1280.6|256
1755110100000|2025-08-13 18:35:00|1281.2|1280.7|1280.8|1280.3|1281.2|1280.7|1280.4|1279.9|506
1755110400000|2025-08-13 18:40:00|1280.7|1280.2|1280.7|1280.2|1280.8|1280.3|1280.4|1279.9|113
1755110700000|2025-08-13 18:45:00|1280.8|1280.3|1280.6|1280.1|1280.9|1280.4|1280.5|1280|129
1755111000000|2025-08-13 18:50:00|1280.8|1280.3|1280.9|1280.4|1281.1|1280.6|1280.7|1280.2|152
1755111300000|2025-08-13 18:55:00|1281|1280.5|1280.7|1280.2|1281.2|1280.7|1280.7|1280.2|258
1755111600000|2025-08-13 19:00:00|1280.8|1280.3|1280.7|1280.2|1280.8|1280.3|1280.5|1280|201
1755111900000|2025-08-13 19:05:00|1280.8|1280.3|1280.8|1280.3|1280.8|1280.3|1280.5|1280|691
1755112200000|2025-08-13 19:10:00|1280.7|1280.2|1281.1|1280.6|1281.1|1280.6|1280.7|1280.2|182
1755112500000|2025-08-13 19:15:00|1281|1280.5|1281|1280.5|1281.2|1280.7|1281|1280.5|144
1755112800000|2025-08-13 19:20:00|1280.9|1280.4|1281.5|1281|1281.7|1281.2|1280.9|1280.4|199
1755113100000|2025-08-13 19:25:00|1281.4|1280.9|1281.3|1280.8|1281.4|1280.9|1281.3|1280.8|116
1755113400000|2025-08-13 19:30:00|1281.4|1280.9|1281.1|1280.6|1281.4|1280.9|1281.1|1280.6|237
1755113700000|2025-08-13 19:35:00|1281.2|1280.7|1281.2|1280.7|1281.5|1281|1281.1|1280.6|460
1755114000000|2025-08-13 19:40:00|1281.1|1280.6|1281.5|1281|1281.6|1281.1|1281.1|1280.6|514
1755114300000|2025-08-13 19:45:00|1281.4|1280.9|1282.1|1281.6|1282.2|1281.7|1281.4|1280.9|550
1755114600000|2025-08-13 19:50:00|1282.2|1281.7|1282.5|1282|1282.7|1282.2|1282.2|1281.7|1049
1755114900000|2025-08-13 19:55:00|1282.4|1281.9|1282.7|1282.2|1283|1282.5|1282.4|1281.9|6792
1755115200000|2025-08-13 20:00:00|1283.3|1281.3|1283.9|1281.9|1284.2|1282.2|1283.3|1281.3|1900
1755115500000|2025-08-13 20:05:00|1284|1282|1283.7|1281.7|1284|1282|1283.7|1281.7|94
1755115800000|2025-08-13 20:10:00|1283.6|1281.6|1283.8|1281.8|1284.1|1282.1|1283.6|1281.6|226
1755116100000|2025-08-13 20:15:00|1283.7|1281.7|1283.8|1281.8|1283.9|1281.9|1283.7|1281.7|54
1755116400000|2025-08-13 20:20:00|1283.7|1281.7|1283.7|1281.7|1283.8|1281.8|1283.7|1281.7|44
1755116700000|2025-08-13 20:25:00|1283.8|1281.8|1283.7|1281.7|1283.8|1281.8|1283.7|1281.7|34
1755117000000|2025-08-13 20:30:00|1283.8|1281.8|1283.6|1281.6|1283.8|1281.8|1283.6|1281.6|22
1755117300000|2025-08-13 20:35:00|1283.7|1281.7|1283.9|1281.9|1283.9|1281.9|1283.7|1281.7|20
1755117600000|2025-08-13 20:40:00|1283.8|1281.8|1283.7|1281.7|1284|1282|1283.7|1281.7|68
1755117900000|2025-08-13 20:45:00|1283.6|1281.6|1283.6|1281.6|1283.6|1281.6|1283.5|1281.5|8
1755118200000|2025-08-13 20:50:00|1283.5|1281.5|1283.4|1281.4|1283.5|1281.5|1283.4|1281.4|2
1755118500000|2025-08-13 20:55:00|1283.3|1281.3|1283.5|1281.5|1283.7|1281.7|1283.2|1281.2|80
1755119700000|2025-08-13 21:15:00|1284.2|1282.2|1284.2|1282.2|1284.2|1282.2|1284.2|1282.2|0
1755121800000|2025-08-13 21:50:00|1284.5|1282.5|1284.5|1282.5|1284.5|1282.5|1284.5|1282.5|1
1755122100000|2025-08-13 21:55:00|1284.6|1282.6|1284.6|1282.6|1284.6|1282.6|1284.6|1282.6|4
1755122400000|2025-08-13 22:00:00|1284.8|1282.8|1283.9|1281.9|1284.8|1282.8|1283.9|1281.9|0
1755122700000|2025-08-13 22:05:00|1284|1282|1283.5|1281.5|1284.1|1282.1|1283.5|1281.5|0
1755123000000|2025-08-13 22:10:00|1283.6|1281.6|1283.8|1281.8|1284|1282|1283.6|1281.6|0
1755123300000|2025-08-13 22:15:00|1283.9|1281.9|1284|1282|1284|1282|1283.9|1281.9|0
1755123600000|2025-08-13 22:20:00|1284.1|1282.1|1284.2|1282.2|1284.2|1282.2|1284.1|1282.1|0
1755123900000|2025-08-13 22:25:00|1284.3|1282.3|1284.6|1282.6|1284.6|1282.6|1284.3|1282.3|0
1755124200000|2025-08-13 22:30:00|1284.5|1282.5|1284.5|1282.5|1284.6|1282.6|1284.4|1282.4|0
1755124500000|2025-08-13 22:35:00|1284.6|1282.6|1284.7|1282.7|1284.7|1282.7|1284.5|1282.5|0
1755124800000|2025-08-13 22:40:00|1284.6|1282.6|1284.9|1282.9|1284.9|1282.9|1284.6|1282.6|0
1755125100000|2025-08-13 22:45:00|1285|1283|1285.1|1283.1|1285.2|1283.2|1285|1283|0
1755125400000|2025-08-13 22:50:00|1285.2|1283.2|1285.2|1283.2|1285.3|1283.3|1285.2|1283.2|0
1755125700000|2025-08-13 22:55:00|1285.3|1283.3|1285.2|1283.2|1285.3|1283.3|1285.2|1283.2|0
1755126000000|2025-08-13 23:00:00|1285.3|1283.3|1285.3|1283.3|1285.4|1283.4|1285.3|1283.3|0
1755126300000|2025-08-13 23:05:00|1285.2|1283.2|1285.2|1283.2|1285.3|1283.3|1285.1|1283.1|0
1755126600000|2025-08-13 23:10:00|1285.3|1283.3|1284.9|1282.9|1285.3|1283.3|1284.9|1282.9|0
1755126900000|2025-08-13 23:15:00|1284.8|1282.8|1284.9|1282.9|1285|1283|1284.8|1282.8|0
1755127200000|2025-08-13 23:20:00|1285|1283|1285|1283|1285.1|1283.1|1285|1283|0
1755127500000|2025-08-13 23:25:00|1285.1|1283.1|1285.1|1283.1|1285.1|1283.1|1285.1|1283.1|0
1755127800000|2025-08-13 23:30:00|1285.2|1283.2|1285.2|1283.2|1285.2|1283.2|1285.2|1283.2|0
1755128100000|2025-08-13 23:35:00|1285.1|1283.1|1285.3|1283.3|1285.4|1283.4|1285.1|1283.1|0
1755128400000|2025-08-13 23:40:00|1285.4|1283.4|1285.6|1283.6|1285.6|1283.6|1285.4|1283.4|0
1755128700000|2025-08-13 23:45:00|1285.4|1283.4|1285.4|1283.4|1285.5|1283.5|1285.2|1283.2|0
1755129000000|2025-08-13 23:50:00|1285.3|1283.3|1285.2|1283.2|1285.4|1283.4|1285.1|1283.1|0
1755129300000|2025-08-13 23:55:00|1285.1|1283.1|1285|1283|1285.2|1283.2|1285|1283|0
1755129600000|2025-08-14 00:00:00|1285.1|1283.1|1284.8|1282.8|1286.1|1284.1|1284.8|1282.8|72
1755129900000|2025-08-14 00:05:00|1284.6|1282.6|1284.6|1282.6|1284.7|1282.7|1284.6|1282.6|31
1755130200000|2025-08-14 00:10:00|1284.5|1282.5|1284.5|1282.5|1284.7|1282.7|1284.5|1282.5|10
1755130500000|2025-08-14 00:15:00|1284.4|1282.4|1284.7|1282.7|1284.7|1282.7|1284.3|1282.3|24
1755130800000|2025-08-14 00:20:00|1284.9|1282.9|1284.6|1282.6|1285|1283|1284.6|1282.6|4
1755131100000|2025-08-14 00:25:00|1284.7|1282.7|1284.7|1282.7|1284.7|1282.7|1284.6|1282.6|5
1755131400000|2025-08-14 00:30:00|1284.8|1282.8|1284.8|1282.8|1285|1283|1284.8|1282.8|3
1755131700000|2025-08-14 00:35:00|1284.4|1282.4|1284.6|1282.6|1284.7|1282.7|1284.4|1282.4|17
1755132000000|2025-08-14 00:40:00|1284.5|1282.5|1283.9|1281.9|1284.5|1282.5|1283.9|1281.9|12
1755132300000|2025-08-14 00:45:00|1283.8|1281.8|1284.2|1282.2|1284.2|1282.2|1283.7|1281.7|76
1755132600000|2025-08-14 00:50:00|1284.1|1282.1|1283.8|1281.8|1284.3|1282.3|1283.8|1281.8|52
1755132900000|2025-08-14 00:55:00|1283.7|1281.7|1283.5|1281.5|1283.8|1281.8|1283.5|1281.5|36
1755133200000|2025-08-14 01:00:00|1283.4|1281.4|1282.8|1280.8|1283.5|1281.5|1282.7|1280.7|149
1755133500000|2025-08-14 01:05:00|1282.9|1280.9|1282.6|1280.6|1283.2|1281.2|1282.6|1280.6|103
1755133800000|2025-08-14 01:10:00|1282.7|1280.7|1283|1281|1283|1281|1282.7|1280.7|11
1755134100000|2025-08-14 01:15:00|1282.9|1280.9|1282.1|1280.1|1282.9|1280.9|1281.8|1279.8|91
1755134400000|2025-08-14 01:20:00|1282.6|1280.6|1282.2|1280.2|1282.7|1280.7|1282.2|1280.2|8
1755134700000|2025-08-14 01:25:00|||||||||2
1755135000000|2025-08-14 01:30:00|1282|1280|1281.9|1279.9|1282.9|1280.9|1281.9|1279.9|59
1755135300000|2025-08-14 01:35:00|1281.8|1279.8|1281.5|1279.5|1281.8|1279.8|1280.9|1278.9|307
1755135600000|2025-08-14 01:40:00|1281.6|1279.6|1280.4|1278.4|1281.6|1279.6|1280.4|1278.4|80
1755135900000|2025-08-14 01:45:00|1280.5|1278.5|1281.5|1279.5|1281.5|1279.5|1280.3|1278.3|22
1755136200000|2025-08-14 01:50:00|1281.4|1279.4|1280.8|1278.8|1281.4|1279.4|1280.6|1278.6|48
1755136500000|2025-08-14 01:55:00|1281.1|1279.1|1280.7|1278.7|1281.3|1279.3|1280.6|1278.6|24
1755136800000|2025-08-14 02:00:00|1280.6|1278.6|1280.1|1278.1|1280.7|1278.7|1279.8|1277.8|65
1755137100000|2025-08-14 02:05:00|1280.2|1278.2|1280.1|1278.1|1280.3|1278.3|1279.9|1277.9|324
1755137400000|2025-08-14 02:10:00|1280.2|1278.2|1279.9|1277.9|1280.4|1278.4|1279.5|1277.5|65
1755137700000|2025-08-14 02:15:00|1279.6|1277.6|1279.9|1277.9|1280.2|1278.2|1279.6|1277.6|26
1755138000000|2025-08-14 02:20:00|1279.3|1277.3|1279.6|1277.6|1279.7|1277.7|1279.2|1277.2|15
1755138300000|2025-08-14 02:25:00|1279.4|1277.4|1279.5|1277.5|1279.7|1277.7|1279.4|1277.4|10
1755138600000|2025-08-14 02:30:00|1279.4|1277.4|1279.2|1277.2|1279.7|1277.7|1279|1277|52
1755138900000|2025-08-14 02:35:00|1279|1277|1278.5|1276.5|1279|1277|1278.5|1276.5|6
1755139200000|2025-08-14 02:40:00|1278.4|1276.4|1278.5|1276.5|1278.5|1276.5|1278.4|1276.4|3
1755139500000|2025-08-14 02:45:00|1278|1276|1277.7|1275.7|1278|1276|1277.7|1275.7|11
1755139800000|2025-08-14 02:50:00|1278.7|1276.7|1278.7|1276.7|1278.7|1276.7|1278.7|1276.7|3
1755140100000|2025-08-14 02:55:00|1279|1277|1279|1277|1279.1|1277.1|1279|1277|5
1755140400000|2025-08-14 03:00:00|1279.2|1277.2|1279.1|1277.1|1279.2|1277.2|1279.1|1277.1|4
1755140700000|2025-08-14 03:05:00|1279.3|1277.3|1279|1277|1279.4|1277.4|1279|1277|19
1755141000000|2025-08-14 03:10:00|1278.9|1276.9|1278.6|1276.6|1278.9|1276.9|1278.6|1276.6|6
1755141300000|2025-08-14 03:15:00|1278.7|1276.7|1278|1276|1278.7|1276.7|1278|1276|31
1755141600000|2025-08-14 03:20:00|1278.1|1276.1|1277.9|1275.9|1278.1|1276.1|1277.9|1275.9|3
1755141900000|2025-08-14 03:25:00|1277.6|1275.6|1277.2|1275.2|1277.6|1275.6|1277.2|1275.2|10
1755142200000|2025-08-14 03:30:00|1277|1275|1276.2|1274.2|1277|1275|1276.1|1274.1|21
1755142500000|2025-08-14 03:35:00|1276.3|1274.3|1276.9|1274.9|1277|1275|1276.3|1274.3|26
1755142800000|2025-08-14 03:40:00|1277|1275|1277|1275|1277.4|1275.4|1277|1275|75
1755143100000|2025-08-14 03:45:00|1277.1|1275.1|1277.6|1275.6|1277.6|1275.6|1277|1275|21
1755143400000|2025-08-14 03:50:00|1277.5|1275.5|1277.6|1275.6|1277.6|1275.6|1277.4|1275.4|12
1755143700000|2025-08-14 03:55:00|1277.7|1275.7|1278.1|1276.1|1278.1|1276.1|1277.6|1275.6|23
1755144000000|2025-08-14 04:00:00|1278|1276|1278.3|1276.3|1278.5|1276.5|1278|1276|34
1755144300000|2025-08-14 04:05:00|1278.4|1276.4|1278.5|1276.5|1278.6|1276.6|1278.2|1276.2|17
1755144600000|2025-08-14 04:10:00|1278.6|1276.6|1278.8|1276.8|1279|1277|1278.5|1276.5|29
1755144900000|2025-08-14 04:15:00|1279|1277|1279|1277|1279.2|1277.2|1278.9|1276.9|34
1755145200000|2025-08-14 04:20:00|1278.8|1276.8|1278.8|1276.8|1278.8|1276.8|1278.7|1276.7|14
1755145500000|2025-08-14 04:25:00|1278.7|1276.7|1278.5|1276.5|1278.9|1276.9|1278.3|1276.3|121
1755145800000|2025-08-14 04:30:00|1278.4|1276.4|1278.5|1276.5|1278.6|1276.6|1278.3|1276.3|27
1755146100000|2025-08-14 04:35:00|1278.3|1276.3|1278.5|1276.5|1278.6|1276.6|1278.3|1276.3|11
1755146400000|2025-08-14 04:40:00|1278.8|1276.8|1278.8|1276.8|1278.8|1276.8|1278.6|1276.6|31
1755146700000|2025-08-14 04:45:00|1279|1277|1279|1277|1279.1|1277.1|1278.8|1276.8|19
1755147000000|2025-08-14 04:50:00|1279.1|1277.1|1279.2|1277.2|1279.4|1277.4|1279.1|1277.1|47
1755147300000|2025-08-14 04:55:00|1279.5|1277.5|1278.8|1276.8|1279.6|1277.6|1278.8|1276.8|60
1755147600000|2025-08-14 05:00:00|1279|1277|1278.5|1276.5|1279|1277|1278.2|1276.2|44
1755147900000|2025-08-14 05:05:00|1278.6|1276.6|1277.2|1275.2|1278.6|1276.6|1277.2|1275.2|26
1755148200000|2025-08-14 05:10:00|1277.1|1275.1|1277.3|1275.3|1277.4|1275.4|1276.9|1274.9|21
1755148500000|2025-08-14 05:15:00|1277|1275|1276.8|1274.8|1277|1275|1276.6|1274.6|14
1755148800000|2025-08-14 05:20:00|1276.7|1274.7|1275.5|1273.5|1276.8|1274.8|1275.5|1273.5|43
1755149100000|2025-08-14 05:25:00|1275.3|1273.3|1275.8|1273.8|1275.8|1273.8|1274.9|1272.9|32
1755149400000|2025-08-14 05:30:00|1275.7|1273.7|1275.8|1273.8|1276.1|1274.1|1275.4|1273.4|35
1755149700000|2025-08-14 05:35:00|1275.7|1273.7|1275.4|1273.4|1275.7|1273.7|1275.2|1273.2|35
1755150000000|2025-08-14 05:40:00|1275.6|1273.6|1274.9|1272.9|1275.7|1273.7|1274.8|1272.8|18
1755150300000|2025-08-14 05:45:00|1275|1273|1275.3|1273.3|1275.4|1273.4|1275|1273|13
1755150600000|2025-08-14 05:50:00|1275.2|1273.2|1274.8|1272.8|1275.2|1273.2|1274.7|1272.7|11
1755150900000|2025-08-14 05:55:00|1274.6|1272.6|1274.8|1272.8|1274.8|1272.8|1274.4|1272.4|7
1755151200000|2025-08-14 06:00:00|1275.1|1273.1|1275.2|1273.2|1275.5|1273.5|1275.1|1273.1|29
1755151500000|2025-08-14 06:05:00|1275.8|1273.8|1275.7|1273.7|1275.9|1273.9|1275.7|1273.7|25
1755151800000|2025-08-14 06:10:00|1275.9|1273.9|1275.3|1273.3|1275.9|1273.9|1275.2|1273.2|50
1755152100000|2025-08-14 06:15:00|1275.5|1273.5|1275.5|1273.5|1276|1274|1275.1|1273.1|56
1755152400000|2025-08-14 06:20:00|1275.6|1273.6|1275.7|1273.7|1275.7|1273.7|1275.4|1273.4|13
1755152700000|2025-08-14 06:25:00|1276.5|1274.5|1276.6|1274.6|1276.6|1274.6|1276.3|1274.3|24
1755153000000|2025-08-14 06:30:00|1276.5|1274.5|1275.8|1273.8|1276.5|1274.5|1275.8|1273.8|41
1755153300000|2025-08-14 06:35:00|1275.6|1273.6|1275.7|1273.7|1275.9|1273.9|1275.5|1273.5|17
1755153600000|2025-08-14 06:40:00|1275.6|1273.6|1275.1|1273.1|1275.7|1273.7|1275|1273|15
1755153900000|2025-08-14 06:45:00|1275|1273|1274.9|1272.9|1275|1273|1274.8|1272.8|28
1755154200000|2025-08-14 06:50:00|1274.7|1272.7|1274.5|1272.5|1274.9|1272.9|1274.5|1272.5|56
1755154500000|2025-08-14 06:55:00|1274.4|1272.4|1274|1272|1274.5|1272.5|1273.9|1271.9|69
1755154800000|2025-08-14 07:00:00|1274.1|1272.1|1274.5|1272.5|1275|1273|1274|1272|496
1755155100000|2025-08-14 07:05:00|1274.6|1272.6|1274.5|1272.5|1275|1273|1274.1|1272.1|80
1755155400000|2025-08-14 07:10:00|1274.7|1272.7|1275.1|1273.1|1275.3|1273.3|1274.5|1272.5|148
1755155700000|2025-08-14 07:15:00|1275.2|1273.2|1276.2|1274.2|1277.2|1275.2|1274.9|1272.9|941
1755156000000|2025-08-14 07:20:00|1276|1274|1275.4|1273.4|1276.2|1274.2|1275.2|1273.2|443
1755156300000|2025-08-14 07:25:00|1275.3|1273.3|1275.6|1273.6|1276|1274|1275.3|1273.3|222
1755156600000|2025-08-14 07:30:00|1275.7|1273.7|1275.5|1273.5|1275.8|1273.8|1275.1|1273.1|177
1755156900000|2025-08-14 07:35:00|1275.4|1273.4|1275.6|1273.6|1275.8|1273.8|1275.2|1273.2|223
1755157200000|2025-08-14 07:40:00|1275.7|1273.7|1275.3|1273.3|1275.8|1273.8|1275.3|1273.3|133
1755157500000|2025-08-14 07:45:00|1275.2|1273.2|1274.8|1272.8|1275.3|1273.3|1274.7|1272.7|161
1755157800000|2025-08-14 07:50:00|1274.7|1272.7|1274.7|1272.7|1274.7|1272.7|1274.4|1272.4|123
1755158100000|2025-08-14 07:55:00|1274.6|1272.6|1274.4|1272.4|1274.6|1272.6|1274.2|1272.2|146
1755158400000|2025-08-14 08:00:00|1274.7|1272.7|1274.2|1272.2|1274.7|1272.7|1274.2|1272.2|220
1755158700000|2025-08-14 08:05:00|1274.1|1272.1|1274|1272|1274.3|1272.3|1273.8|1271.8|113
1755159000000|2025-08-14 08:10:00|1274.1|1272.1|1274.2|1272.2|1274.6|1272.6|1274|1272|159
1755159300000|2025-08-14 08:15:00|1274.4|1272.4|1274.7|1272.7|1274.9|1272.9|1274.4|1272.4|125
1755159600000|2025-08-14 08:20:00|1274.8|1272.8|1275.1|1273.1|1275.3|1273.3|1274.8|1272.8|123
1755159900000|2025-08-14 08:25:00|1275|1273|1275.1|1273.1|1275.4|1273.4|1275|1273|57
1755160200000|2025-08-14 08:30:00|1275|1273|1274.9|1272.9|1275.1|1273.1|1274.7|1272.7|144
1755160500000|2025-08-14 08:35:00|1274.8|1272.8|1273.9|1271.9|1274.8|1272.8|1273.9|1271.9|162
1755160800000|2025-08-14 08:40:00|1274|1272|1273.7|1271.7|1274|1272|1273.4|1271.4|152
1755161100000|2025-08-14 08:45:00|1273.6|1271.6|1273.2|1271.2|1273.6|1271.6|1273.2|1271.2|130
1755161400000|2025-08-14 08:50:00|1273.1|1271.1|1273|1271|1273.2|1271.2|1272.8|1270.8|177
1755161700000|2025-08-14 08:55:00|1272.9|1270.9|1273.2|1271.2|1273.2|1271.2|1272.9|1270.9|121
1755162000000|2025-08-14 09:00:00|1273.1|1271.1|1273.9|1271.9|1273.9|1271.9|1273|1271|409
1755162300000|2025-08-14 09:05:00|1273.8|1271.8|1273.9|1271.9|1274|1272|1273.6|1271.6|107
1755162600000|2025-08-14 09:10:00|1273.8|1271.8|1274.1|1272.1|1274.3|1272.3|1273.8|1271.8|146
1755162900000|2025-08-14 09:15:00|1274|1272|1274.3|1272.3|1274.6|1272.6|1273.9|1271.9|183
1755163200000|2025-08-14 09:20:00|1274.4|1272.4|1274.3|1272.3|1274.5|1272.5|1274.2|1272.2|85
1755163500000|2025-08-14 09:25:00|1274.4|1272.4|1274.4|1272.4|1274.5|1272.5|1274.4|1272.4|79
1755163800000|2025-08-14 09:30:00|1274.5|1272.5|1275.1|1273.1|1275.6|1273.6|1274.5|1272.5|619
1755164100000|2025-08-14 09:35:00|1275.2|1273.2|1275.2|1273.2|1275.4|1273.4|1274.9|1272.9|109
1755164400000|2025-08-14 09:40:00|1275.3|1273.3|1274.7|1272.7|1275.3|1273.3|1274.7|1272.7|86
1755164700000|2025-08-14 09:45:00|1274.6|1272.6|1274.5|1272.5|1274.7|1272.7|1274.3|1272.3|82
1755165000000|2025-08-14 09:50:00|1274.4|1272.4|1274.2|1272.2|1274.4|1272.4|1274|1272|70
1755165300000|2025-08-14 09:55:00|1274.1|1272.1|1273.9|1271.9|1274.1|1272.1|1273.6|1271.6|243
1755165600000|2025-08-14 10:00:00|1273.8|1271.8|1273.6|1271.6|1274.1|1272.1|1273.6|1271.6|75
1755165900000|2025-08-14 10:05:00|1273.8|1271.8|1273.7|1271.7|1273.9|1271.9|1273.5|1271.5|59
1755166200000|2025-08-14 10:10:00|1273.6|1271.6|1273.8|1271.8|1273.8|1271.8|1273.6|1271.6|43
1755166500000|2025-08-14 10:15:00|1273.9|1271.9|1273.8|1271.8|1274|1272|1273.7|1271.7|176
1755166800000|2025-08-14 10:20:00|1273.9|1271.9|1274.1|1272.1|1274.1|1272.1|1273.8|1271.8|84
1755167100000|2025-08-14 10:25:00|1274|1272|1274|1272|1274.2|1272.2|1273.9|1271.9|42
1755167400000|2025-08-14 10:30:00|1274.2|1272.2|1274.1|1272.1|1274.3|1272.3|1274|1272|57
1755167700000|2025-08-14 10:35:00|1274.3|1272.3|1274.2|1272.2|1274.4|1272.4|1274.2|1272.2|58
1755168000000|2025-08-14 10:40:00|1274|1272|1273.8|1271.8|1274.1|1272.1|1273.7|1271.7|123
1755168300000|2025-08-14 10:45:00|1273.7|1271.7|1274|1272|1274|1272|1273.7|1271.7|54
1755168600000|2025-08-14 10:50:00|1273.9|1271.9|1273.9|1271.9|1274.2|1272.2|1273.9|1271.9|143
1755168900000|2025-08-14 10:55:00|1274|1272|1274|1272|1274.1|1272.1|1273.9|1271.9|53
1755169200000|2025-08-14 11:00:00|1274.1|1272.1|1273.9|1271.9|1274.1|1272.1|1273.7|1271.7|84
1755169500000|2025-08-14 11:05:00|1274|1272|1273.9|1271.9|1274.1|1272.1|1273.7|1271.7|145
1755169800000|2025-08-14 11:10:00|1273.8|1271.8|1273.8|1271.8|1273.9|1271.9|1273.8|1271.8|40
1755170100000|2025-08-14 11:15:00|1273.9|1271.9|1274|1272|1274.2|1272.2|1273.8|1271.8|74
1755170400000|2025-08-14 11:20:00|1274.1|1272.1|1274.2|1272.2|1274.2|1272.2|1274.1|1272.1|71
1755170700000|2025-08-14 11:25:00|1274.1|1272.1|1274.1|1272.1|1274.1|1272.1|1273.9|1271.9|35
1755171000000|2025-08-14 11:30:00|1274.2|1272.2|1274.4|1272.4|1274.6|1272.6|1274.2|1272.2|61
1755171300000|2025-08-14 11:35:00|1274.5|1272.5|1274.1|1272.1|1274.6|1272.6|1274.1|1272.1|100
1755171600000|2025-08-14 11:40:00|1274.2|1272.2|1274.3|1272.3|1274.5|1272.5|1274.2|1272.2|66
1755171900000|2025-08-14 11:45:00|1274.4|1272.4|1274.5|1272.5|1274.5|1272.5|1274.2|1272.2|69
1755172200000|2025-08-14 11:50:00|1274.4|1272.4|1274.7|1272.7|1274.7|1272.7|1274.4|1272.4|57
1755172500000|2025-08-14 11:55:00|1274.6|1272.6|1274.8|1272.8|1274.8|1272.8|1274.5|1272.5|51
1755172800000|2025-08-14 12:00:00|1274.9|1272.9|1275.2|1273.2|1275.2|1273.2|1274.7|1272.7|236
1755173100000|2025-08-14 12:05:00|1275.1|1273.1|1274.7|1272.7|1275.1|1273.1|1274.6|1272.6|153
1755173400000|2025-08-14 12:10:00|1274.8|1272.8|1274.6|1272.6|1274.8|1272.8|1274.6|1272.6|146
1755173700000|2025-08-14 12:15:00|1274.7|1272.7|1274.4|1272.4|1274.7|1272.7|1274.4|1272.4|136
1755174000000|2025-08-14 12:20:00|1274.3|1272.3|1274.4|1272.4|1274.6|1272.6|1274.1|1272.1|176
1755174300000|2025-08-14 12:25:00|1274.3|1272.3|1274|1272|1274.5|1272.5|1273.9|1271.9|167
1755174600000|2025-08-14 12:30:00|1274.1|1272.1|1269|1267|1274.1|1272.1|1268.8|1266.8|2254
1755174900000|2025-08-14 12:35:00|1268.9|1266.9|1269.5|1267.5|1269.7|1267.7|1268.7|1266.7|510
1755175200000|2025-08-14 12:40:00|1269.4|1267.4|1270.3|1268.3|1270.3|1268.3|1269.2|1267.2|232
1755175500000|2025-08-14 12:45:00|1270.2|1268.2|1269.5|1267.5|1270.6|1268.6|1269.4|1267.4|273
1755175800000|2025-08-14 12:50:00|1269.4|1267.4|1269|1267|1270.5|1268.5|1268.9|1266.9|1139
1755176100000|2025-08-14 12:55:00|1268.9|1266.9|1268.6|1266.6|1269|1267|1268.2|1266.2|440
1755176400000|2025-08-14 13:00:00|1268.5|1266.5|1268.1|1266.1|1268.6|1266.6|1267.8|1265.8|280
1755176700000|2025-08-14 13:05:00|1268|1266|1268.1|1266.1|1268.1|1266.1|1267.5|1265.5|112
1755177000000|2025-08-14 13:10:00|1268|1266|1268.5|1266.5|1268.7|1266.7|1268|1266|187
1755177300000|2025-08-14 13:15:00|1268.4|1266.4|1267.6|1265.6|1268.6|1266.6|1267.6|1265.6|578
1755177600000|2025-08-14 13:20:00|1267.5|1265.5|1266.9|1264.9|1267.9|1265.9|1266.9|1264.9|243
1755177900000|2025-08-14 13:25:00|1266.8|1264.8|1267|1265|1267.4|1265.4|1266.8|1264.8|344
1755178200000|2025-08-14 13:30:00|1266.3|1265.8|1267.1|1266.6|1267.3|1266.8|1265.7|1265.2|3757
1755178500000|2025-08-14 13:35:00|1267|1266.5|1267.3|1266.8|1267.8|1267.3|1267|1266.5|2767
1755178800000|2025-08-14 13:40:00|1267.2|1266.7|1266.3|1265.8|1267.4|1266.9|1266.1|1265.6|1710
1755179100000|2025-08-14 13:45:00|1266.4|1265.9|1265.9|1265.4|1266.4|1265.9|1265.5|1265|1509
1755179400000|2025-08-14 13:50:00|1265.8|1265.3|1265.9|1265.4|1266.8|1266.3|1265.7|1265.2|1263
1755179700000|2025-08-14 13:55:00|1265.8|1265.3|1266.1|1265.6|1266.3|1265.8|1265.6|1265.1|796
1755180000000|2025-08-14 14:00:00|1266.2|1265.7|1266|1265.5|1266.4|1265.9|1265.9|1265.4|1014
1755180300000|2025-08-14 14:05:00|1265.9|1265.4|1265.7|1265.2|1266.2|1265.7|1265.4|1264.9|825
1755180600000|2025-08-14 14:10:00|1265.6|1265.1|1265.7|1265.2|1266.1|1265.6|1265.4|1264.9|719
1755180900000|2025-08-14 14:15:00|1265.8|1265.3|1266.7|1266.2|1266.8|1266.3|1265.8|1265.3|769
1755181200000|2025-08-14 14:20:00|1266.6|1266.1|1267|1266.5|1267.2|1266.7|1266.5|1266|767
1755181500000|2025-08-14 14:25:00|1266.9|1266.4|1267.6|1267.1|1267.6|1267.1|1266.6|1266.1|692
1755181800000|2025-08-14 14:30:00|1267.7|1267.2|1268.3|1267.8|1268.7|1268.2|1267.7|1267.2|973
1755182100000|2025-08-14 14:35:00|1268.2|1267.7|1268.3|1267.8|1268.3|1267.8|1267.9|1267.4|899
1755182400000|2025-08-14 14:40:00|1268.2|1267.7|1268.6|1268.1|1268.6|1268.1|1268|1267.5|784
1755182700000|2025-08-14 14:45:00|1268.7|1268.2|1269.5|1269|1270|1269.5|1268.7|1268.2|1020
1755183000000|2025-08-14 14:50:00|1269.6|1269.1|1268.2|1267.7|1269.6|1269.1|1268.1|1267.6|924
1755183300000|2025-08-14 14:55:00|1268.3|1267.8|1267.6|1267.1|1268.3|1267.8|1267.3|1266.8|1300
1755183600000|2025-08-14 15:00:00|1267.7|1267.2|1267|1266.5|1267.8|1267.3|1266.9|1266.4|1362
1755183900000|2025-08-14 15:05:00|1267.1|1266.6|1266.7|1266.2|1267.3|1266.8|1266.2|1265.7|1020
1755184200000|2025-08-14 15:10:00|1266.8|1266.3|1266|1265.5|1266.8|1266.3|1266|1265.5|854
1755184500000|2025-08-14 15:15:00|1265.9|1265.4|1266.5|1266|1266.8|1266.3|1265.9|1265.4|842
1755184800000|2025-08-14 15:20:00|1266.6|1266.1|1266.5|1266|1266.8|1266.3|1266.3|1265.8|753
1755185100000|2025-08-14 15:25:00|1266.4|1265.9|1265.2|1264.7|1266.5|1266|1264.9|1264.4|906
1755185400000|2025-08-14 15:30:00|1265.3|1264.8|1264.8|1264.3|1265.6|1265.1|1264.6|1264.1|1216
1755185700000|2025-08-14 15:35:00|1264.9|1264.4|1264.1|1263.6|1264.9|1264.4|1264.1|1263.6|602
1755186000000|2025-08-14 15:40:00|1264|1263.5|1264.5|1264|1264.6|1264.1|1263.8|1263.3|526
1755186300000|2025-08-14 15:45:00|1264.6|1264.1|1265.1|1264.6|1265.2|1264.7|1264|1263.5|418
1755186600000|2025-08-14 15:50:00|1264.9|1264.4|1264.8|1264.3|1265.3|1264.8|1264.7|1264.2|582
1755186900000|2025-08-14 15:55:00|1264.9|1264.4|1265.5|1265|1265.6|1265.1|1264.7|1264.2|556
1755187200000|2025-08-14 16:00:00|1265.4|1264.9|1265.4|1264.9|1265.6|1265.1|1265.1|1264.6|413
1755187500000|2025-08-14 16:05:00|1265.2|1264.7|1264.5|1264|1265.5|1265|1264.4|1263.9|250
1755187800000|2025-08-14 16:10:00|1264.4|1263.9|1263.4|1262.9|1264.5|1264|1263.4|1262.9|367
1755188100000|2025-08-14 16:15:00|1263.5|1263|1263.9|1263.4|1264.1|1263.6|1263.4|1262.9|208
1755188400000|2025-08-14 16:20:00|1263.8|1263.3|1263.5|1263|1263.9|1263.4|1263.1|1262.6|608
1755188700000|2025-08-14 16:25:00|1263.4|1262.9|1263.3|1262.8|1263.5|1263|1263.1|1262.6|509
1755189000000|2025-08-14 16:30:00|1263.4|1262.9|1263.5|1263|1263.7|1263.2|1263.2|1262.7|238
1755189300000|2025-08-14 16:35:00|1263.4|1262.9|1264|1263.5|1264|1263.5|1263.4|1262.9|176
1755189600000|2025-08-14 16:40:00|1263.9|1263.4|1263.7|1263.2|1264|1263.5|1263.4|1262.9|362
1755189900000|2025-08-14 16:45:00|1263.6|1263.1|1263.8|1263.3|1263.9|1263.4|1263.5|1263|351
1755190200000|2025-08-14 16:50:00|1263.9|1263.4|1264.4|1263.9|1264.5|1264|1263.9|1263.4|290
1755190500000|2025-08-14 16:55:00|1264.3|1263.8|1264.3|1263.8|1264.3|1263.8|1263.9|1263.4|428
1755190800000|2025-08-14 17:00:00|1264.2|1263.7|1264.3|1263.8|1264.6|1264.1|1264.2|1263.7|284
1755191100000|2025-08-14 17:05:00|1264.4|1263.9|1264.7|1264.2|1264.7|1264.2|1264.1|1263.6|139
1755191400000|2025-08-14 17:10:00|1264.6|1264.1|1264.9|1264.4|1264.9|1264.4|1264.5|1264|185
1755191700000|2025-08-14 17:15:00|1264.8|1264.3|1264.6|1264.1|1265|1264.5|1264.6|1264.1|189
1755192000000|2025-08-14 17:20:00|1264.5|1264|1265.1|1264.6|1265.3|1264.8|1264.4|1263.9|139
1755192300000|2025-08-14 17:25:00|1265.2|1264.7|1265.1|1264.6|1265.2|1264.7|1265|1264.5|162
1755192600000|2025-08-14 17:30:00|1265.2|1264.7|1265.1|1264.6|1265.3|1264.8|1264.9|1264.4|151
1755192900000|2025-08-14 17:35:00|1265|1264.5|1264.8|1264.3|1265|1264.5|1264.6|1264.1|142
1755193200000|2025-08-14 17:40:00|1264.7|1264.2|1264.7|1264.2|1264.7|1264.2|1264.3|1263.8|180
1755193500000|2025-08-14 17:45:00|1264.8|1264.3|1265|1264.5|1265.2|1264.7|1264.8|1264.3|112
1755193800000|2025-08-14 17:50:00|1265.1|1264.6|1265.1|1264.6|1265.2|1264.7|1264.8|1264.3|111
1755194100000|2025-08-14 17:55:00|1265.2|1264.7|1265.4|1264.9|1265.4|1264.9|1265.2|1264.7|94
1755194400000|2025-08-14 18:00:00|1265.5|1265|1265.7|1265.2|1265.8|1265.3|1265.5|1265|725
1755194700000|2025-08-14 18:05:00|1265.8|1265.3|1265.7|1265.2|1265.8|1265.3|1265.3|1264.8|315
1755195000000|2025-08-14 18:10:00|1265.8|1265.3|1265.6|1265.1|1265.9|1265.4|1265.5|1265|408
1755195300000|2025-08-14 18:15:00|1265.5|1265|1266.1|1265.6|1266.1|1265.6|1265.5|1265|357
1755195600000|2025-08-14 18:20:00|1266.2|1265.7|1266.5|1266|1266.5|1266|1266|1265.5|326
1755195900000|2025-08-14 18:25:00|1266.6|1266.1|1266.2|1265.7|1266.6|1266.1|1266|1265.5|267
1755196200000|2025-08-14 18:30:00|1266.1|1265.6|1266.4|1265.9|1266.5|1266|1266.1|1265.6|288
1755196500000|2025-08-14 18:35:00|1266.5|1266|1266.3|1265.8|1266.5|1266|1266.1|1265.6|283
1755196800000|2025-08-14 18:40:00|1266.4|1265.9|1266|1265.5|1266.4|1265.9|1266|1265.5|375
1755197100000|2025-08-14 18:45:00|1266.1|1265.6|1266.2|1265.7|1266.2|1265.7|1265.8|1265.3|208
1755197400000|2025-08-14 18:50:00|1266.1|1265.6|1265.9|1265.4|1266.3|1265.8|1265.9|1265.4|179
1755197700000|2025-08-14 18:55:00|1266|1265.5|1265.9|1265.4|1266.1|1265.6|1265.9|1265.4|248
1755198000000|2025-08-14 19:00:00|1266|1265.5|1266.6|1266.1|1266.6|1266.1|1266|1265.5|249
1755198300000|2025-08-14 19:05:00|1266.7|1266.2|1267.1|1266.6|1267.1|1266.6|1266.4|1265.9|228
1755198600000|2025-08-14 19:10:00|1267|1266.5|1266.9|1266.4|1267|1266.5|1266.7|1266.2|238
1755198900000|2025-08-14 19:15:00|1266.8|1266.3|1267|1266.5|1267|1266.5|1266.7|1266.2|202
1755199200000|2025-08-14 19:20:00|1266.9|1266.4|1266.7|1266.2|1267.1|1266.6|1266.6|1266.1|186
1755199500000|2025-08-14 19:25:00|1266.6|1266.1|1266.3|1265.8|1266.6|1266.1|1266.3|1265.8|191
1755199800000|2025-08-14 19:30:00|1266.2|1265.7|1266.3|1265.8|1266.4|1265.9|1266.1|1265.6|202
1755200100000|2025-08-14 19:35:00|1266.2|1265.7|1266.7|1266.2|1266.7|1266.2|1266.1|1265.6|204
1755200400000|2025-08-14 19:40:00|1266.6|1266.1|1266.3|1265.8|1266.6|1266.1|1266|1265.5|368
1755200700000|2025-08-14 19:45:00|1266.2|1265.7|1266.3|1265.8|1266.5|1266|1265.9|1265.4|321
1755201000000|2025-08-14 19:50:00|1266.4|1265.9|1266.2|1265.7|1266.4|1265.9|1265.9|1265.4|992
1755201300000|2025-08-14 19:55:00|1266.1|1265.6|1266.3|1265.8|1266.9|1266.4|1266.1|1265.6|4344
1755201600000|2025-08-14 20:00:00|1267|1265|1265.9|1263.9|1267|1265|1265.9|1263.9|1109
1755201900000|2025-08-14 20:05:00|1266|1264|1266.2|1264.2|1266.3|1264.3|1265.8|1263.8|123
1755202200000|2025-08-14 20:10:00|1266.3|1264.3|1265.7|1263.7|1266.3|1264.3|1265.7|1263.7|212
1755202500000|2025-08-14 20:15:00|1265.8|1263.8|1266.1|1264.1|1266.1|1264.1|1265.8|1263.8|75
1755202800000|2025-08-14 20:20:00|1266|1264|1266.2|1264.2|1266.2|1264.2|1265.9|1263.9|68
1755203100000|2025-08-14 20:25:00|1266.1|1264.1|1266|1264|1266.1|1264.1|1265.9|1263.9|20
1755203400000|2025-08-14 20:30:00|1266.1|1264.1|1266.3|1264.3|1266.3|1264.3|1266.1|1264.1|13
1755203700000|2025-08-14 20:35:00|1266.4|1264.4|1266.6|1264.6|1266.6|1264.6|1266.4|1264.4|7
1755204000000|2025-08-14 20:40:00|1266.4|1264.4|1266.2|1264.2|1266.4|1264.4|1266.1|1264.1|16
1755204300000|2025-08-14 20:45:00|1266.3|1264.3|1266.2|1264.2|1266.3|1264.3|1266.2|1264.2|4
1755204600000|2025-08-14 20:50:00|1266.3|1264.3|1266.3|1264.3|1266.3|1264.3|1266.3|1264.3|11
1755204900000|2025-08-14 20:55:00|1266.2|1264.2|1266.4|1264.4|1266.4|1264.4|1266.1|1264.1|91
1755205200000|2025-08-14 21:00:00|1265.4|1263.4|1265.4|1263.4|1265.4|1263.4|1265.4|1263.4|6
1755205500000|2025-08-14 21:05:00|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|0
1755208800000|2025-08-14 22:00:00|1266.2|1264.2|1266.3|1264.3|1266.3|1264.3|1265.8|1263.8|0
1755209100000|2025-08-14 22:05:00|1266.4|1264.4|1266.9|1264.9|1266.9|1264.9|1266.4|1264.4|0
1755209400000|2025-08-14 22:10:00|1267|1265|1266.8|1264.8|1267|1265|1266.7|1264.7|0
1755209700000|2025-08-14 22:15:00|1266.7|1264.7|1266.4|1264.4|1266.7|1264.7|1266.3|1264.3|0
1755210000000|2025-08-14 22:20:00|1266.5|1264.5|1266.4|1264.4|1266.7|1264.7|1266.4|1264.4|0
1755210300000|2025-08-14 22:25:00|1266.5|1264.5|1266.5|1264.5|1266.6|1264.6|1266.4|1264.4|0
1755210600000|2025-08-14 22:30:00|1266.4|1264.4|1266.4|1264.4|1266.6|1264.6|1266.3|1264.3|0
1755210900000|2025-08-14 22:35:00|1266.5|1264.5|1266.4|1264.4|1266.6|1264.6|1266.4|1264.4|0
1755211200000|2025-08-14 22:40:00|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|1266.4|1264.4|0
1755211500000|2025-08-14 22:45:00|1266.6|1264.6|1266.5|1264.5|1266.6|1264.6|1266.4|1264.4|0
1755211800000|2025-08-14 22:50:00|1266.6|1264.6|1266.7|1264.7|1266.7|1264.7|1266.4|1264.4|0
1755212100000|2025-08-14 22:55:00|1266.6|1264.6|1266.9|1264.9|1266.9|1264.9|1266.6|1264.6|0
1755212400000|2025-08-14 23:00:00|1267|1265|1267.1|1265.1|1267.3|1265.3|1267|1265|0
1755212700000|2025-08-14 23:05:00|1267.2|1265.2|1267.2|1265.2|1267.3|1265.3|1267.1|1265.1|0
1755213000000|2025-08-14 23:10:00|1267.3|1265.3|1267.1|1265.1|1267.3|1265.3|1267|1265|0
1755213300000|2025-08-14 23:15:00|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|1267.1|1265.1|0
1755213600000|2025-08-14 23:20:00|1267.3|1265.3|1267.2|1265.2|1267.4|1265.4|1267.1|1265.1|0
1755213900000|2025-08-14 23:25:00|1267.1|1265.1|1267.1|1265.1|1267.2|1265.2|1267|1265|0
1755214200000|2025-08-14 23:30:00|1267|1265|1266.9|1264.9|1267.1|1265.1|1266.9|1264.9|0
1755214500000|2025-08-14 23:35:00|1267|1265|1267.2|1265.2|1267.2|1265.2|1267|1265|0
1755214800000|2025-08-14 23:40:00|1267.1|1265.1|1267.2|1265.2|1267.3|1265.3|1267.1|1265.1|0
1755215100000|2025-08-14 23:45:00|1267.3|1265.3|1267.1|1265.1|1267.4|1265.4|1267|1265|0
1755215400000|2025-08-14 23:50:00|1267.2|1265.2|1267|1265|1267.2|1265.2|1266.7|1264.7|0
1755215700000|2025-08-14 23:55:00|1266.9|1264.9|1266.6|1264.6|1267|1265|1266.6|1264.6|0
1755129600000|2025-08-14 00:00:00|1285.1|1283.1|1284.8|1282.8|1286.1|1284.1|1284.8|1282.8|72
1755129900000|2025-08-14 00:05:00|1284.6|1282.6|1284.6|1282.6|1284.7|1282.7|1284.6|1282.6|31
1755130200000|2025-08-14 00:10:00|1284.5|1282.5|1284.5|1282.5|1284.7|1282.7|1284.5|1282.5|10
1755130500000|2025-08-14 00:15:00|1284.4|1282.4|1284.7|1282.7|1284.7|1282.7|1284.3|1282.3|24
1755130800000|2025-08-14 00:20:00|1284.9|1282.9|1284.6|1282.6|1285|1283|1284.6|1282.6|4
1755131100000|2025-08-14 00:25:00|1284.7|1282.7|1284.7|1282.7|1284.7|1282.7|1284.6|1282.6|5
1755131400000|2025-08-14 00:30:00|1284.8|1282.8|1284.8|1282.8|1285|1283|1284.8|1282.8|3
1755131700000|2025-08-14 00:35:00|1284.4|1282.4|1284.6|1282.6|1284.7|1282.7|1284.4|1282.4|17
1755132000000|2025-08-14 00:40:00|1284.5|1282.5|1283.9|1281.9|1284.5|1282.5|1283.9|1281.9|12
1755132300000|2025-08-14 00:45:00|1283.8|1281.8|1284.2|1282.2|1284.2|1282.2|1283.7|1281.7|76
1755132600000|2025-08-14 00:50:00|1284.1|1282.1|1283.8|1281.8|1284.3|1282.3|1283.8|1281.8|52
1755132900000|2025-08-14 00:55:00|1283.7|1281.7|1283.5|1281.5|1283.8|1281.8|1283.5|1281.5|36
1755133200000|2025-08-14 01:00:00|1283.4|1281.4|1282.8|1280.8|1283.5|1281.5|1282.7|1280.7|149
1755133500000|2025-08-14 01:05:00|1282.9|1280.9|1282.6|1280.6|1283.2|1281.2|1282.6|1280.6|103
1755133800000|2025-08-14 01:10:00|1282.7|1280.7|1283|1281|1283|1281|1282.7|1280.7|11
1755134100000|2025-08-14 01:15:00|1282.9|1280.9|1282.1|1280.1|1282.9|1280.9|1281.8|1279.8|91
1755134400000|2025-08-14 01:20:00|1282.6|1280.6|1282.2|1280.2|1282.7|1280.7|1282.2|1280.2|8
1755134700000|2025-08-14 01:25:00|||||||||2
1755135000000|2025-08-14 01:30:00|1282|1280|1281.9|1279.9|1282.9|1280.9|1281.9|1279.9|59
1755135300000|2025-08-14 01:35:00|1281.8|1279.8|1281.5|1279.5|1281.8|1279.8|1280.9|1278.9|307
1755135600000|2025-08-14 01:40:00|1281.6|1279.6|1280.4|1278.4|1281.6|1279.6|1280.4|1278.4|80
1755135900000|2025-08-14 01:45:00|1280.5|1278.5|1281.5|1279.5|1281.5|1279.5|1280.3|1278.3|22
1755136200000|2025-08-14 01:50:00|1281.4|1279.4|1280.8|1278.8|1281.4|1279.4|1280.6|1278.6|48
1755136500000|2025-08-14 01:55:00|1281.1|1279.1|1280.7|1278.7|1281.3|1279.3|1280.6|1278.6|24
1755136800000|2025-08-14 02:00:00|1280.6|1278.6|1280.1|1278.1|1280.7|1278.7|1279.8|1277.8|65
1755137100000|2025-08-14 02:05:00|1280.2|1278.2|1280.1|1278.1|1280.3|1278.3|1279.9|1277.9|324
1755137400000|2025-08-14 02:10:00|1280.2|1278.2|1279.9|1277.9|1280.4|1278.4|1279.5|1277.5|65
1755137700000|2025-08-14 02:15:00|1279.6|1277.6|1279.9|1277.9|1280.2|1278.2|1279.6|1277.6|26
1755138000000|2025-08-14 02:20:00|1279.3|1277.3|1279.6|1277.6|1279.7|1277.7|1279.2|1277.2|15
1755138300000|2025-08-14 02:25:00|1279.4|1277.4|1279.5|1277.5|1279.7|1277.7|1279.4|1277.4|10
1755138600000|2025-08-14 02:30:00|1279.4|1277.4|1279.2|1277.2|1279.7|1277.7|1279|1277|52
1755138900000|2025-08-14 02:35:00|1279|1277|1278.5|1276.5|1279|1277|1278.5|1276.5|6
1755139200000|2025-08-14 02:40:00|1278.4|1276.4|1278.5|1276.5|1278.5|1276.5|1278.4|1276.4|3
1755139500000|2025-08-14 02:45:00|1278|1276|1277.7|1275.7|1278|1276|1277.7|1275.7|11
1755139800000|2025-08-14 02:50:00|1278.7|1276.7|1278.7|1276.7|1278.7|1276.7|1278.7|1276.7|3
1755140100000|2025-08-14 02:55:00|1279|1277|1279|1277|1279.1|1277.1|1279|1277|5
1755140400000|2025-08-14 03:00:00|1279.2|1277.2|1279.1|1277.1|1279.2|1277.2|1279.1|1277.1|4
1755140700000|2025-08-14 03:05:00|1279.3|1277.3|1279|1277|1279.4|1277.4|1279|1277|19
1755141000000|2025-08-14 03:10:00|1278.9|1276.9|1278.6|1276.6|1278.9|1276.9|1278.6|1276.6|6
1755141300000|2025-08-14 03:15:00|1278.7|1276.7|1278|1276|1278.7|1276.7|1278|1276|31
1755141600000|2025-08-14 03:20:00|1278.1|1276.1|1277.9|1275.9|1278.1|1276.1|1277.9|1275.9|3
1755141900000|2025-08-14 03:25:00|1277.6|1275.6|1277.2|1275.2|1277.6|1275.6|1277.2|1275.2|10
1755142200000|2025-08-14 03:30:00|1277|1275|1276.2|1274.2|1277|1275|1276.1|1274.1|21
1755142500000|2025-08-14 03:35:00|1276.3|1274.3|1276.9|1274.9|1277|1275|1276.3|1274.3|26
1755142800000|2025-08-14 03:40:00|1277|1275|1277|1275|1277.4|1275.4|1277|1275|75
1755143100000|2025-08-14 03:45:00|1277.1|1275.1|1277.6|1275.6|1277.6|1275.6|1277|1275|21
1755143400000|2025-08-14 03:50:00|1277.5|1275.5|1277.6|1275.6|1277.6|1275.6|1277.4|1275.4|12
1755143700000|2025-08-14 03:55:00|1277.7|1275.7|1278.1|1276.1|1278.1|1276.1|1277.6|1275.6|23
1755144000000|2025-08-14 04:00:00|1278|1276|1278.3|1276.3|1278.5|1276.5|1278|1276|34
1755144300000|2025-08-14 04:05:00|1278.4|1276.4|1278.5|1276.5|1278.6|1276.6|1278.2|1276.2|17
1755144600000|2025-08-14 04:10:00|1278.6|1276.6|1278.8|1276.8|1279|1277|1278.5|1276.5|29
1755144900000|2025-08-14 04:15:00|1279|1277|1279|1277|1279.2|1277.2|1278.9|1276.9|34
1755145200000|2025-08-14 04:20:00|1278.8|1276.8|1278.8|1276.8|1278.8|1276.8|1278.7|1276.7|14
1755145500000|2025-08-14 04:25:00|1278.7|1276.7|1278.5|1276.5|1278.9|1276.9|1278.3|1276.3|121
1755145800000|2025-08-14 04:30:00|1278.4|1276.4|1278.5|1276.5|1278.6|1276.6|1278.3|1276.3|27
1755146100000|2025-08-14 04:35:00|1278.3|1276.3|1278.5|1276.5|1278.6|1276.6|1278.3|1276.3|11
1755146400000|2025-08-14 04:40:00|1278.8|1276.8|1278.8|1276.8|1278.8|1276.8|1278.6|1276.6|31
1755146700000|2025-08-14 04:45:00|1279|1277|1279|1277|1279.1|1277.1|1278.8|1276.8|19
1755147000000|2025-08-14 04:50:00|1279.1|1277.1|1279.2|1277.2|1279.4|1277.4|1279.1|1277.1|47
1755147300000|2025-08-14 04:55:00|1279.5|1277.5|1278.8|1276.8|1279.6|1277.6|1278.8|1276.8|60
1755147600000|2025-08-14 05:00:00|1279|1277|1278.5|1276.5|1279|1277|1278.2|1276.2|44
1755147900000|2025-08-14 05:05:00|1278.6|1276.6|1277.2|1275.2|1278.6|1276.6|1277.2|1275.2|26
1755148200000|2025-08-14 05:10:00|1277.1|1275.1|1277.3|1275.3|1277.4|1275.4|1276.9|1274.9|21
1755148500000|2025-08-14 05:15:00|1277|1275|1276.8|1274.8|1277|1275|1276.6|1274.6|14
1755148800000|2025-08-14 05:20:00|1276.7|1274.7|1275.5|1273.5|1276.8|1274.8|1275.5|1273.5|43
1755149100000|2025-08-14 05:25:00|1275.3|1273.3|1275.8|1273.8|1275.8|1273.8|1274.9|1272.9|32
1755149400000|2025-08-14 05:30:00|1275.7|1273.7|1275.8|1273.8|1276.1|1274.1|1275.4|1273.4|35
1755149700000|2025-08-14 05:35:00|1275.7|1273.7|1275.4|1273.4|1275.7|1273.7|1275.2|1273.2|35
1755150000000|2025-08-14 05:40:00|1275.6|1273.6|1274.9|1272.9|1275.7|1273.7|1274.8|1272.8|18
1755150300000|2025-08-14 05:45:00|1275|1273|1275.3|1273.3|1275.4|1273.4|1275|1273|13
1755150600000|2025-08-14 05:50:00|1275.2|1273.2|1274.8|1272.8|1275.2|1273.2|1274.7|1272.7|11
1755150900000|2025-08-14 05:55:00|1274.6|1272.6|1274.8|1272.8|1274.8|1272.8|1274.4|1272.4|7
1755151200000|2025-08-14 06:00:00|1275.1|1273.1|1275.2|1273.2|1275.5|1273.5|1275.1|1273.1|29
1755151500000|2025-08-14 06:05:00|1275.8|1273.8|1275.7|1273.7|1275.9|1273.9|1275.7|1273.7|25
1755151800000|2025-08-14 06:10:00|1275.9|1273.9|1275.3|1273.3|1275.9|1273.9|1275.2|1273.2|50
1755152100000|2025-08-14 06:15:00|1275.5|1273.5|1275.5|1273.5|1276|1274|1275.1|1273.1|56
1755152400000|2025-08-14 06:20:00|1275.6|1273.6|1275.7|1273.7|1275.7|1273.7|1275.4|1273.4|13
1755152700000|2025-08-14 06:25:00|1276.5|1274.5|1276.6|1274.6|1276.6|1274.6|1276.3|1274.3|24
1755153000000|2025-08-14 06:30:00|1276.5|1274.5|1275.8|1273.8|1276.5|1274.5|1275.8|1273.8|41
1755153300000|2025-08-14 06:35:00|1275.6|1273.6|1275.7|1273.7|1275.9|1273.9|1275.5|1273.5|17
1755153600000|2025-08-14 06:40:00|1275.6|1273.6|1275.1|1273.1|1275.7|1273.7|1275|1273|15
1755153900000|2025-08-14 06:45:00|1275|1273|1274.9|1272.9|1275|1273|1274.8|1272.8|28
1755154200000|2025-08-14 06:50:00|1274.7|1272.7|1274.5|1272.5|1274.9|1272.9|1274.5|1272.5|56
1755154500000|2025-08-14 06:55:00|1274.4|1272.4|1274|1272|1274.5|1272.5|1273.9|1271.9|69
1755154800000|2025-08-14 07:00:00|1274.1|1272.1|1274.5|1272.5|1275|1273|1274|1272|496
1755155100000|2025-08-14 07:05:00|1274.6|1272.6|1274.5|1272.5|1275|1273|1274.1|1272.1|80
1755155400000|2025-08-14 07:10:00|1274.7|1272.7|1275.1|1273.1|1275.3|1273.3|1274.5|1272.5|148
1755155700000|2025-08-14 07:15:00|1275.2|1273.2|1276.2|1274.2|1277.2|1275.2|1274.9|1272.9|941
1755156000000|2025-08-14 07:20:00|1276|1274|1275.4|1273.4|1276.2|1274.2|1275.2|1273.2|443
1755156300000|2025-08-14 07:25:00|1275.3|1273.3|1275.6|1273.6|1276|1274|1275.3|1273.3|222
1755156600000|2025-08-14 07:30:00|1275.7|1273.7|1275.5|1273.5|1275.8|1273.8|1275.1|1273.1|177
1755156900000|2025-08-14 07:35:00|1275.4|1273.4|1275.6|1273.6|1275.8|1273.8|1275.2|1273.2|223
1755157200000|2025-08-14 07:40:00|1275.7|1273.7|1275.3|1273.3|1275.8|1273.8|1275.3|1273.3|133
1755157500000|2025-08-14 07:45:00|1275.2|1273.2|1274.8|1272.8|1275.3|1273.3|1274.7|1272.7|161
1755157800000|2025-08-14 07:50:00|1274.7|1272.7|1274.7|1272.7|1274.7|1272.7|1274.4|1272.4|123
1755158100000|2025-08-14 07:55:00|1274.6|1272.6|1274.4|1272.4|1274.6|1272.6|1274.2|1272.2|146
1755158400000|2025-08-14 08:00:00|1274.7|1272.7|1274.2|1272.2|1274.7|1272.7|1274.2|1272.2|220
1755158700000|2025-08-14 08:05:00|1274.1|1272.1|1274|1272|1274.3|1272.3|1273.8|1271.8|113
1755159000000|2025-08-14 08:10:00|1274.1|1272.1|1274.2|1272.2|1274.6|1272.6|1274|1272|159
1755159300000|2025-08-14 08:15:00|1274.4|1272.4|1274.7|1272.7|1274.9|1272.9|1274.4|1272.4|125
1755159600000|2025-08-14 08:20:00|1274.8|1272.8|1275.1|1273.1|1275.3|1273.3|1274.8|1272.8|123
1755159900000|2025-08-14 08:25:00|1275|1273|1275.1|1273.1|1275.4|1273.4|1275|1273|57
1755160200000|2025-08-14 08:30:00|1275|1273|1274.9|1272.9|1275.1|1273.1|1274.7|1272.7|144
1755160500000|2025-08-14 08:35:00|1274.8|1272.8|1273.9|1271.9|1274.8|1272.8|1273.9|1271.9|162
1755160800000|2025-08-14 08:40:00|1274|1272|1273.7|1271.7|1274|1272|1273.4|1271.4|152
1755161100000|2025-08-14 08:45:00|1273.6|1271.6|1273.2|1271.2|1273.6|1271.6|1273.2|1271.2|130
1755161400000|2025-08-14 08:50:00|1273.1|1271.1|1273|1271|1273.2|1271.2|1272.8|1270.8|177
1755161700000|2025-08-14 08:55:00|1272.9|1270.9|1273.2|1271.2|1273.2|1271.2|1272.9|1270.9|121
1755162000000|2025-08-14 09:00:00|1273.1|1271.1|1273.9|1271.9|1273.9|1271.9|1273|1271|409
1755162300000|2025-08-14 09:05:00|1273.8|1271.8|1273.9|1271.9|1274|1272|1273.6|1271.6|107
1755162600000|2025-08-14 09:10:00|1273.8|1271.8|1274.1|1272.1|1274.3|1272.3|1273.8|1271.8|146
1755162900000|2025-08-14 09:15:00|1274|1272|1274.3|1272.3|1274.6|1272.6|1273.9|1271.9|183
1755163200000|2025-08-14 09:20:00|1274.4|1272.4|1274.3|1272.3|1274.5|1272.5|1274.2|1272.2|85
1755163500000|2025-08-14 09:25:00|1274.4|1272.4|1274.4|1272.4|1274.5|1272.5|1274.4|1272.4|79
1755163800000|2025-08-14 09:30:00|1274.5|1272.5|1275.1|1273.1|1275.6|1273.6|1274.5|1272.5|619
1755164100000|2025-08-14 09:35:00|1275.2|1273.2|1275.2|1273.2|1275.4|1273.4|1274.9|1272.9|109
1755164400000|2025-08-14 09:40:00|1275.3|1273.3|1274.7|1272.7|1275.3|1273.3|1274.7|1272.7|86
1755164700000|2025-08-14 09:45:00|1274.6|1272.6|1274.5|1272.5|1274.7|1272.7|1274.3|1272.3|82
1755165000000|2025-08-14 09:50:00|1274.4|1272.4|1274.2|1272.2|1274.4|1272.4|1274|1272|70
1755165300000|2025-08-14 09:55:00|1274.1|1272.1|1273.9|1271.9|1274.1|1272.1|1273.6|1271.6|243
1755165600000|2025-08-14 10:00:00|1273.8|1271.8|1273.6|1271.6|1274.1|1272.1|1273.6|1271.6|75
1755165900000|2025-08-14 10:05:00|1273.8|1271.8|1273.7|1271.7|1273.9|1271.9|1273.5|1271.5|59
1755166200000|2025-08-14 10:10:00|1273.6|1271.6|1273.8|1271.8|1273.8|1271.8|1273.6|1271.6|43
1755166500000|2025-08-14 10:15:00|1273.9|1271.9|1273.8|1271.8|1274|1272|1273.7|1271.7|176
1755166800000|2025-08-14 10:20:00|1273.9|1271.9|1274.1|1272.1|1274.1|1272.1|1273.8|1271.8|84
1755167100000|2025-08-14 10:25:00|1274|1272|1274|1272|1274.2|1272.2|1273.9|1271.9|42
1755167400000|2025-08-14 10:30:00|1274.2|1272.2|1274.1|1272.1|1274.3|1272.3|1274|1272|57
1755167700000|2025-08-14 10:35:00|1274.3|1272.3|1274.2|1272.2|1274.4|1272.4|1274.2|1272.2|58
1755168000000|2025-08-14 10:40:00|1274|1272|1273.8|1271.8|1274.1|1272.1|1273.7|1271.7|123
1755168300000|2025-08-14 10:45:00|1273.7|1271.7|1274|1272|1274|1272|1273.7|1271.7|54
1755168600000|2025-08-14 10:50:00|1273.9|1271.9|1273.9|1271.9|1274.2|1272.2|1273.9|1271.9|143
1755168900000|2025-08-14 10:55:00|1274|1272|1274|1272|1274.1|1272.1|1273.9|1271.9|53
1755169200000|2025-08-14 11:00:00|1274.1|1272.1|1273.9|1271.9|1274.1|1272.1|1273.7|1271.7|84
1755169500000|2025-08-14 11:05:00|1274|1272|1273.9|1271.9|1274.1|1272.1|1273.7|1271.7|145
1755169800000|2025-08-14 11:10:00|1273.8|1271.8|1273.8|1271.8|1273.9|1271.9|1273.8|1271.8|40
1755170100000|2025-08-14 11:15:00|1273.9|1271.9|1274|1272|1274.2|1272.2|1273.8|1271.8|74
1755170400000|2025-08-14 11:20:00|1274.1|1272.1|1274.2|1272.2|1274.2|1272.2|1274.1|1272.1|71
1755170700000|2025-08-14 11:25:00|1274.1|1272.1|1274.1|1272.1|1274.1|1272.1|1273.9|1271.9|35
1755171000000|2025-08-14 11:30:00|1274.2|1272.2|1274.4|1272.4|1274.6|1272.6|1274.2|1272.2|61
1755171300000|2025-08-14 11:35:00|1274.5|1272.5|1274.1|1272.1|1274.6|1272.6|1274.1|1272.1|100
1755171600000|2025-08-14 11:40:00|1274.2|1272.2|1274.3|1272.3|1274.5|1272.5|1274.2|1272.2|66
1755171900000|2025-08-14 11:45:00|1274.4|1272.4|1274.5|1272.5|1274.5|1272.5|1274.2|1272.2|69
1755172200000|2025-08-14 11:50:00|1274.4|1272.4|1274.7|1272.7|1274.7|1272.7|1274.4|1272.4|57
1755172500000|2025-08-14 11:55:00|1274.6|1272.6|1274.8|1272.8|1274.8|1272.8|1274.5|1272.5|51
1755172800000|2025-08-14 12:00:00|1274.9|1272.9|1275.2|1273.2|1275.2|1273.2|1274.7|1272.7|236
1755173100000|2025-08-14 12:05:00|1275.1|1273.1|1274.7|1272.7|1275.1|1273.1|1274.6|1272.6|153
1755173400000|2025-08-14 12:10:00|1274.8|1272.8|1274.6|1272.6|1274.8|1272.8|1274.6|1272.6|146
1755173700000|2025-08-14 12:15:00|1274.7|1272.7|1274.4|1272.4|1274.7|1272.7|1274.4|1272.4|136
1755174000000|2025-08-14 12:20:00|1274.3|1272.3|1274.4|1272.4|1274.6|1272.6|1274.1|1272.1|176
1755174300000|2025-08-14 12:25:00|1274.3|1272.3|1274|1272|1274.5|1272.5|1273.9|1271.9|167
1755174600000|2025-08-14 12:30:00|1274.1|1272.1|1269|1267|1274.1|1272.1|1268.8|1266.8|2254
1755174900000|2025-08-14 12:35:00|1268.9|1266.9|1269.5|1267.5|1269.7|1267.7|1268.7|1266.7|510
1755175200000|2025-08-14 12:40:00|1269.4|1267.4|1270.3|1268.3|1270.3|1268.3|1269.2|1267.2|232
1755175500000|2025-08-14 12:45:00|1270.2|1268.2|1269.5|1267.5|1270.6|1268.6|1269.4|1267.4|273
1755175800000|2025-08-14 12:50:00|1269.4|1267.4|1269|1267|1270.5|1268.5|1268.9|1266.9|1139
1755176100000|2025-08-14 12:55:00|1268.9|1266.9|1268.6|1266.6|1269|1267|1268.2|1266.2|440
1755176400000|2025-08-14 13:00:00|1268.5|1266.5|1268.1|1266.1|1268.6|1266.6|1267.8|1265.8|280
1755176700000|2025-08-14 13:05:00|1268|1266|1268.1|1266.1|1268.1|1266.1|1267.5|1265.5|112
1755177000000|2025-08-14 13:10:00|1268|1266|1268.5|1266.5|1268.7|1266.7|1268|1266|187
1755177300000|2025-08-14 13:15:00|1268.4|1266.4|1267.6|1265.6|1268.6|1266.6|1267.6|1265.6|578
1755177600000|2025-08-14 13:20:00|1267.5|1265.5|1266.9|1264.9|1267.9|1265.9|1266.9|1264.9|243
1755177900000|2025-08-14 13:25:00|1266.8|1264.8|1267|1265|1267.4|1265.4|1266.8|1264.8|344
1755178200000|2025-08-14 13:30:00|1266.3|1265.8|1267.1|1266.6|1267.3|1266.8|1265.7|1265.2|3757
1755178500000|2025-08-14 13:35:00|1267|1266.5|1267.3|1266.8|1267.8|1267.3|1267|1266.5|2767
1755178800000|2025-08-14 13:40:00|1267.2|1266.7|1266.3|1265.8|1267.4|1266.9|1266.1|1265.6|1710
1755179100000|2025-08-14 13:45:00|1266.4|1265.9|1265.9|1265.4|1266.4|1265.9|1265.5|1265|1509
1755179400000|2025-08-14 13:50:00|1265.8|1265.3|1265.9|1265.4|1266.8|1266.3|1265.7|1265.2|1263
1755179700000|2025-08-14 13:55:00|1265.8|1265.3|1266.1|1265.6|1266.3|1265.8|1265.6|1265.1|796
1755180000000|2025-08-14 14:00:00|1266.2|1265.7|1266|1265.5|1266.4|1265.9|1265.9|1265.4|1014
1755180300000|2025-08-14 14:05:00|1265.9|1265.4|1265.7|1265.2|1266.2|1265.7|1265.4|1264.9|825
1755180600000|2025-08-14 14:10:00|1265.6|1265.1|1265.7|1265.2|1266.1|1265.6|1265.4|1264.9|719
1755180900000|2025-08-14 14:15:00|1265.8|1265.3|1266.7|1266.2|1266.8|1266.3|1265.8|1265.3|769
1755181200000|2025-08-14 14:20:00|1266.6|1266.1|1267|1266.5|1267.2|1266.7|1266.5|1266|767
1755181500000|2025-08-14 14:25:00|1266.9|1266.4|1267.6|1267.1|1267.6|1267.1|1266.6|1266.1|692
1755181800000|2025-08-14 14:30:00|1267.7|1267.2|1268.3|1267.8|1268.7|1268.2|1267.7|1267.2|973
1755182100000|2025-08-14 14:35:00|1268.2|1267.7|1268.3|1267.8|1268.3|1267.8|1267.9|1267.4|899
1755182400000|2025-08-14 14:40:00|1268.2|1267.7|1268.6|1268.1|1268.6|1268.1|1268|1267.5|784
1755182700000|2025-08-14 14:45:00|1268.7|1268.2|1269.5|1269|1270|1269.5|1268.7|1268.2|1020
1755183000000|2025-08-14 14:50:00|1269.6|1269.1|1268.2|1267.7|1269.6|1269.1|1268.1|1267.6|924
1755183300000|2025-08-14 14:55:00|1268.3|1267.8|1267.6|1267.1|1268.3|1267.8|1267.3|1266.8|1300
1755183600000|2025-08-14 15:00:00|1267.7|1267.2|1267|1266.5|1267.8|1267.3|1266.9|1266.4|1362
1755183900000|2025-08-14 15:05:00|1267.1|1266.6|1266.7|1266.2|1267.3|1266.8|1266.2|1265.7|1020
1755184200000|2025-08-14 15:10:00|1266.8|1266.3|1266|1265.5|1266.8|1266.3|1266|1265.5|854
1755184500000|2025-08-14 15:15:00|1265.9|1265.4|1266.5|1266|1266.8|1266.3|1265.9|1265.4|842
1755184800000|2025-08-14 15:20:00|1266.6|1266.1|1266.5|1266|1266.8|1266.3|1266.3|1265.8|753
1755185100000|2025-08-14 15:25:00|1266.4|1265.9|1265.2|1264.7|1266.5|1266|1264.9|1264.4|906
1755185400000|2025-08-14 15:30:00|1265.3|1264.8|1264.8|1264.3|1265.6|1265.1|1264.6|1264.1|1216
1755185700000|2025-08-14 15:35:00|1264.9|1264.4|1264.1|1263.6|1264.9|1264.4|1264.1|1263.6|602
1755186000000|2025-08-14 15:40:00|1264|1263.5|1264.5|1264|1264.6|1264.1|1263.8|1263.3|526
1755186300000|2025-08-14 15:45:00|1264.6|1264.1|1265.1|1264.6|1265.2|1264.7|1264|1263.5|418
1755186600000|2025-08-14 15:50:00|1264.9|1264.4|1264.8|1264.3|1265.3|1264.8|1264.7|1264.2|582
1755186900000|2025-08-14 15:55:00|1264.9|1264.4|1265.5|1265|1265.6|1265.1|1264.7|1264.2|556
1755187200000|2025-08-14 16:00:00|1265.4|1264.9|1265.4|1264.9|1265.6|1265.1|1265.1|1264.6|413
1755187500000|2025-08-14 16:05:00|1265.2|1264.7|1264.5|1264|1265.5|1265|1264.4|1263.9|250
1755187800000|2025-08-14 16:10:00|1264.4|1263.9|1263.4|1262.9|1264.5|1264|1263.4|1262.9|367
1755188100000|2025-08-14 16:15:00|1263.5|1263|1263.9|1263.4|1264.1|1263.6|1263.4|1262.9|208
1755188400000|2025-08-14 16:20:00|1263.8|1263.3|1263.5|1263|1263.9|1263.4|1263.1|1262.6|608
1755188700000|2025-08-14 16:25:00|1263.4|1262.9|1263.3|1262.8|1263.5|1263|1263.1|1262.6|509
1755189000000|2025-08-14 16:30:00|1263.4|1262.9|1263.5|1263|1263.7|1263.2|1263.2|1262.7|238
1755189300000|2025-08-14 16:35:00|1263.4|1262.9|1264|1263.5|1264|1263.5|1263.4|1262.9|176
1755189600000|2025-08-14 16:40:00|1263.9|1263.4|1263.7|1263.2|1264|1263.5|1263.4|1262.9|362
1755189900000|2025-08-14 16:45:00|1263.6|1263.1|1263.8|1263.3|1263.9|1263.4|1263.5|1263|351
1755190200000|2025-08-14 16:50:00|1263.9|1263.4|1264.4|1263.9|1264.5|1264|1263.9|1263.4|290
1755190500000|2025-08-14 16:55:00|1264.3|1263.8|1264.3|1263.8|1264.3|1263.8|1263.9|1263.4|428
1755190800000|2025-08-14 17:00:00|1264.2|1263.7|1264.3|1263.8|1264.6|1264.1|1264.2|1263.7|284
1755191100000|2025-08-14 17:05:00|1264.4|1263.9|1264.7|1264.2|1264.7|1264.2|1264.1|1263.6|139
1755191400000|2025-08-14 17:10:00|1264.6|1264.1|1264.9|1264.4|1264.9|1264.4|1264.5|1264|185
1755191700000|2025-08-14 17:15:00|1264.8|1264.3|1264.6|1264.1|1265|1264.5|1264.6|1264.1|189
1755192000000|2025-08-14 17:20:00|1264.5|1264|1265.1|1264.6|1265.3|1264.8|1264.4|1263.9|139
1755192300000|2025-08-14 17:25:00|1265.2|1264.7|1265.1|1264.6|1265.2|1264.7|1265|1264.5|162
1755192600000|2025-08-14 17:30:00|1265.2|1264.7|1265.1|1264.6|1265.3|1264.8|1264.9|1264.4|151
1755192900000|2025-08-14 17:35:00|1265|1264.5|1264.8|1264.3|1265|1264.5|1264.6|1264.1|142
1755193200000|2025-08-14 17:40:00|1264.7|1264.2|1264.7|1264.2|1264.7|1264.2|1264.3|1263.8|180
1755193500000|2025-08-14 17:45:00|1264.8|1264.3|1265|1264.5|1265.2|1264.7|1264.8|1264.3|112
1755193800000|2025-08-14 17:50:00|1265.1|1264.6|1265.1|1264.6|1265.2|1264.7|1264.8|1264.3|111
1755194100000|2025-08-14 17:55:00|1265.2|1264.7|1265.4|1264.9|1265.4|1264.9|1265.2|1264.7|94
1755194400000|2025-08-14 18:00:00|1265.5|1265|1265.7|1265.2|1265.8|1265.3|1265.5|1265|725
1755194700000|2025-08-14 18:05:00|1265.8|1265.3|1265.7|1265.2|1265.8|1265.3|1265.3|1264.8|315
1755195000000|2025-08-14 18:10:00|1265.8|1265.3|1265.6|1265.1|1265.9|1265.4|1265.5|1265|408
1755195300000|2025-08-14 18:15:00|1265.5|1265|1266.1|1265.6|1266.1|1265.6|1265.5|1265|357
1755195600000|2025-08-14 18:20:00|1266.2|1265.7|1266.5|1266|1266.5|1266|1266|1265.5|326
1755195900000|2025-08-14 18:25:00|1266.6|1266.1|1266.2|1265.7|1266.6|1266.1|1266|1265.5|267
1755196200000|2025-08-14 18:30:00|1266.1|1265.6|1266.4|1265.9|1266.5|1266|1266.1|1265.6|288
1755196500000|2025-08-14 18:35:00|1266.5|1266|1266.3|1265.8|1266.5|1266|1266.1|1265.6|283
1755196800000|2025-08-14 18:40:00|1266.4|1265.9|1266|1265.5|1266.4|1265.9|1266|1265.5|375
1755197100000|2025-08-14 18:45:00|1266.1|1265.6|1266.2|1265.7|1266.2|1265.7|1265.8|1265.3|208
1755197400000|2025-08-14 18:50:00|1266.1|1265.6|1265.9|1265.4|1266.3|1265.8|1265.9|1265.4|179
1755197700000|2025-08-14 18:55:00|1266|1265.5|1265.9|1265.4|1266.1|1265.6|1265.9|1265.4|248
1755198000000|2025-08-14 19:00:00|1266|1265.5|1266.6|1266.1|1266.6|1266.1|1266|1265.5|249
1755198300000|2025-08-14 19:05:00|1266.7|1266.2|1267.1|1266.6|1267.1|1266.6|1266.4|1265.9|228
1755198600000|2025-08-14 19:10:00|1267|1266.5|1266.9|1266.4|1267|1266.5|1266.7|1266.2|238
1755198900000|2025-08-14 19:15:00|1266.8|1266.3|1267|1266.5|1267|1266.5|1266.7|1266.2|202
1755199200000|2025-08-14 19:20:00|1266.9|1266.4|1266.7|1266.2|1267.1|1266.6|1266.6|1266.1|186
1755199500000|2025-08-14 19:25:00|1266.6|1266.1|1266.3|1265.8|1266.6|1266.1|1266.3|1265.8|191
1755199800000|2025-08-14 19:30:00|1266.2|1265.7|1266.3|1265.8|1266.4|1265.9|1266.1|1265.6|202
1755200100000|2025-08-14 19:35:00|1266.2|1265.7|1266.7|1266.2|1266.7|1266.2|1266.1|1265.6|204
1755200400000|2025-08-14 19:40:00|1266.6|1266.1|1266.3|1265.8|1266.6|1266.1|1266|1265.5|368
1755200700000|2025-08-14 19:45:00|1266.2|1265.7|1266.3|1265.8|1266.5|1266|1265.9|1265.4|321
1755201000000|2025-08-14 19:50:00|1266.4|1265.9|1266.2|1265.7|1266.4|1265.9|1265.9|1265.4|992
1755201300000|2025-08-14 19:55:00|1266.1|1265.6|1266.3|1265.8|1266.9|1266.4|1266.1|1265.6|4344
1755201600000|2025-08-14 20:00:00|1267|1265|1265.9|1263.9|1267|1265|1265.9|1263.9|1109
1755201900000|2025-08-14 20:05:00|1266|1264|1266.2|1264.2|1266.3|1264.3|1265.8|1263.8|123
1755202200000|2025-08-14 20:10:00|1266.3|1264.3|1265.7|1263.7|1266.3|1264.3|1265.7|1263.7|212
1755202500000|2025-08-14 20:15:00|1265.8|1263.8|1266.1|1264.1|1266.1|1264.1|1265.8|1263.8|75
1755202800000|2025-08-14 20:20:00|1266|1264|1266.2|1264.2|1266.2|1264.2|1265.9|1263.9|68
1755203100000|2025-08-14 20:25:00|1266.1|1264.1|1266|1264|1266.1|1264.1|1265.9|1263.9|20
1755203400000|2025-08-14 20:30:00|1266.1|1264.1|1266.3|1264.3|1266.3|1264.3|1266.1|1264.1|13
1755203700000|2025-08-14 20:35:00|1266.4|1264.4|1266.6|1264.6|1266.6|1264.6|1266.4|1264.4|7
1755204000000|2025-08-14 20:40:00|1266.4|1264.4|1266.2|1264.2|1266.4|1264.4|1266.1|1264.1|16
1755204300000|2025-08-14 20:45:00|1266.3|1264.3|1266.2|1264.2|1266.3|1264.3|1266.2|1264.2|4
1755204600000|2025-08-14 20:50:00|1266.3|1264.3|1266.3|1264.3|1266.3|1264.3|1266.3|1264.3|11
1755204900000|2025-08-14 20:55:00|1266.2|1264.2|1266.4|1264.4|1266.4|1264.4|1266.1|1264.1|91
1755205200000|2025-08-14 21:00:00|1265.4|1263.4|1265.4|1263.4|1265.4|1263.4|1265.4|1263.4|6
1755205500000|2025-08-14 21:05:00|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|0
1755208800000|2025-08-14 22:00:00|1266.2|1264.2|1266.3|1264.3|1266.3|1264.3|1265.8|1263.8|0
1755209100000|2025-08-14 22:05:00|1266.4|1264.4|1266.9|1264.9|1266.9|1264.9|1266.4|1264.4|0
1755209400000|2025-08-14 22:10:00|1267|1265|1266.8|1264.8|1267|1265|1266.7|1264.7|0
1755209700000|2025-08-14 22:15:00|1266.7|1264.7|1266.4|1264.4|1266.7|1264.7|1266.3|1264.3|0
1755210000000|2025-08-14 22:20:00|1266.5|1264.5|1266.4|1264.4|1266.7|1264.7|1266.4|1264.4|0
1755210300000|2025-08-14 22:25:00|1266.5|1264.5|1266.5|1264.5|1266.6|1264.6|1266.4|1264.4|0
1755210600000|2025-08-14 22:30:00|1266.4|1264.4|1266.4|1264.4|1266.6|1264.6|1266.3|1264.3|0
1755210900000|2025-08-14 22:35:00|1266.5|1264.5|1266.4|1264.4|1266.6|1264.6|1266.4|1264.4|0
1755211200000|2025-08-14 22:40:00|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|1266.4|1264.4|0
1755211500000|2025-08-14 22:45:00|1266.6|1264.6|1266.5|1264.5|1266.6|1264.6|1266.4|1264.4|0
1755211800000|2025-08-14 22:50:00|1266.6|1264.6|1266.7|1264.7|1266.7|1264.7|1266.4|1264.4|0
1755212100000|2025-08-14 22:55:00|1266.6|1264.6|1266.9|1264.9|1266.9|1264.9|1266.6|1264.6|0
1755212400000|2025-08-14 23:00:00|1267|1265|1267.1|1265.1|1267.3|1265.3|1267|1265|0
1755212700000|2025-08-14 23:05:00|1267.2|1265.2|1267.2|1265.2|1267.3|1265.3|1267.1|1265.1|0
1755213000000|2025-08-14 23:10:00|1267.3|1265.3|1267.1|1265.1|1267.3|1265.3|1267|1265|0
1755213300000|2025-08-14 23:15:00|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|1267.1|1265.1|0
1755213600000|2025-08-14 23:20:00|1267.3|1265.3|1267.2|1265.2|1267.4|1265.4|1267.1|1265.1|0
1755213900000|2025-08-14 23:25:00|1267.1|1265.1|1267.1|1265.1|1267.2|1265.2|1267|1265|0
1755214200000|2025-08-14 23:30:00|1267|1265|1266.9|1264.9|1267.1|1265.1|1266.9|1264.9|0
1755214500000|2025-08-14 23:35:00|1267|1265|1267.2|1265.2|1267.2|1265.2|1267|1265|0
1755214800000|2025-08-14 23:40:00|1267.1|1265.1|1267.2|1265.2|1267.3|1265.3|1267.1|1265.1|0
1755215100000|2025-08-14 23:45:00|1267.3|1265.3|1267.1|1265.1|1267.4|1265.4|1267|1265|0
1755215400000|2025-08-14 23:50:00|1267.2|1265.2|1267|1265|1267.2|1265.2|1266.7|1264.7|0
1755215700000|2025-08-14 23:55:00|1266.9|1264.9|1266.6|1264.6|1267|1265|1266.6|1264.6|0
1755216000000|2025-08-15 00:00:00|1266.7|1264.7|1266.6|1264.6|1266.9|1264.9|1266.5|1264.5|47
1755216300000|2025-08-15 00:05:00|1266.4|1264.4|1266|1264|1266.6|1264.6|1266|1264|47
1755216600000|2025-08-15 00:10:00|1266.1|1264.1|1266.3|1264.3|1266.3|1264.3|1266.1|1264.1|4
1755216900000|2025-08-15 00:15:00|||||||||1
1755217200000|2025-08-15 00:20:00|1266.2|1264.2|1266.3|1264.3|1266.3|1264.3|1266.1|1264.1|11
1755217500000|2025-08-15 00:25:00|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|1
1755217800000|2025-08-15 00:30:00|1266.6|1264.6|1266.7|1264.7|1266.7|1264.7|1266.6|1264.6|5
1755218100000|2025-08-15 00:35:00|1266.8|1264.8|1267.1|1265.1|1267.1|1265.1|1266.8|1264.8|3
1755218400000|2025-08-15 00:40:00|1267.3|1265.3|1267.5|1265.5|1267.6|1265.6|1267.2|1265.2|14
1755218700000|2025-08-15 00:45:00|1267.4|1265.4|1266.7|1264.7|1267.5|1265.5|1266.7|1264.7|38
1755219000000|2025-08-15 00:50:00|1266.6|1264.6|1267.1|1265.1|1267.1|1265.1|1266.6|1264.6|7
1755219300000|2025-08-15 00:55:00|1267|1265|1266.7|1264.7|1267.1|1265.1|1266.6|1264.6|34
1755219600000|2025-08-15 01:00:00|1266.6|1264.6|1266.8|1264.8|1266.8|1264.8|1266.3|1264.3|36
1755219900000|2025-08-15 01:05:00|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|7
1755220200000|2025-08-15 01:10:00|1266.2|1264.2|1265.7|1263.7|1266.2|1264.2|1265.6|1263.6|33
1755220500000|2025-08-15 01:15:00|1265.5|1263.5|1265.8|1263.8|1265.8|1263.8|1264.9|1262.9|44
1755220800000|2025-08-15 01:20:00|1265.5|1263.5|1265.3|1263.3|1265.5|1263.5|1265.2|1263.2|16
1755221100000|2025-08-15 01:25:00|1265.4|1263.4|1266|1264|1266|1264|1265.4|1263.4|24
1755221400000|2025-08-15 01:30:00|1265.6|1263.6|1266.2|1264.2|1266.2|1264.2|1264.8|1262.8|99
1755221700000|2025-08-15 01:35:00|1266.1|1264.1|1266.2|1264.2|1266.6|1264.6|1266.1|1264.1|15
1755222000000|2025-08-15 01:40:00|1266.3|1264.3|1267.3|1265.3|1267.3|1265.3|1266.3|1264.3|44
1755222300000|2025-08-15 01:45:00|1267.2|1265.2|1267.2|1265.2|1267.6|1265.6|1267|1265|12
1755222600000|2025-08-15 01:50:00|1267.4|1265.4|1267.4|1265.4|1267.4|1265.4|1267.4|1265.4|2
1755222900000|2025-08-15 01:55:00|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|1
1755223200000|2025-08-15 02:00:00|1267.2|1265.2|1266.9|1264.9|1267.6|1265.6|1266.9|1264.9|43
1755223500000|2025-08-15 02:05:00|1266.7|1264.7|1267.4|1265.4|1267.4|1265.4|1266.7|1264.7|9
1755223800000|2025-08-15 02:10:00|1267.6|1265.6|1267.6|1265.6|1267.9|1265.9|1267.6|1265.6|27
1755224100000|2025-08-15 02:15:00|1267.1|1265.1|1266.9|1264.9|1267.1|1265.1|1266.7|1264.7|43
1755224400000|2025-08-15 02:20:00|1266.6|1264.6|1265.8|1263.8|1266.6|1264.6|1265.8|1263.8|106
1755224700000|2025-08-15 02:25:00|1265.9|1263.9|1265.5|1263.5|1266.2|1264.2|1265.4|1263.4|37
1755225000000|2025-08-15 02:30:00|1265.3|1263.3|1265.7|1263.7|1265.8|1263.8|1265.2|1263.2|17
1755225300000|2025-08-15 02:35:00|1266|1264|1266.5|1264.5|1266.7|1264.7|1266|1264|34
1755225600000|2025-08-15 02:40:00|1266.4|1264.4|1266.1|1264.1|1266.7|1264.7|1266.1|1264.1|32
1755225900000|2025-08-15 02:45:00|||||||||4
1755226200000|2025-08-15 02:50:00|1266.2|1264.2|1266.4|1264.4|1266.6|1264.6|1266.1|1264.1|47
1755226500000|2025-08-15 02:55:00|1266.5|1264.5|1266.6|1264.6|1266.6|1264.6|1266.4|1264.4|18
1755226800000|2025-08-15 03:00:00|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|1266.2|1264.2|17
1755227100000|2025-08-15 03:05:00|1266.7|1264.7|1266.8|1264.8|1266.8|1264.8|1266.4|1264.4|86
1755227400000|2025-08-15 03:10:00|1266.1|1264.1|1266.2|1264.2|1266.2|1264.2|1266.1|1264.1|9
1755227700000|2025-08-15 03:15:00|1266.3|1264.3|1266.9|1264.9|1266.9|1264.9|1266.3|1264.3|5
1755228000000|2025-08-15 03:20:00|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|5
1755228300000|2025-08-15 03:25:00|1267.3|1265.3|1267.7|1265.7|1267.7|1265.7|1267.1|1265.1|9
1755228600000|2025-08-15 03:30:00|1267.9|1265.9|1268.1|1266.1|1268.5|1266.5|1267.7|1265.7|33
1755228900000|2025-08-15 03:35:00|||||||||1
1755229200000|2025-08-15 03:40:00|1268.4|1266.4|1269|1267|1269|1267|1268.3|1266.3|59
1755229500000|2025-08-15 03:45:00|1268.9|1266.9|1269.4|1267.4|1269.7|1267.7|1268.9|1266.9|64
1755229800000|2025-08-15 03:50:00|1269.3|1267.3|1269.3|1267.3|1269.4|1267.4|1269.3|1267.3|14
1755230100000|2025-08-15 03:55:00|1269.4|1267.4|1269.4|1267.4|1269.4|1267.4|1269.3|1267.3|11
1755230400000|2025-08-15 04:00:00|1269.5|1267.5|1270.2|1268.2|1270.2|1268.2|1269.4|1267.4|19
1755230700000|2025-08-15 04:05:00|1270.1|1268.1|1269.8|1267.8|1270.1|1268.1|1269.6|1267.6|32
1755231000000|2025-08-15 04:10:00|1269.9|1267.9|1269.4|1267.4|1269.9|1267.9|1269.4|1267.4|8
1755231300000|2025-08-15 04:15:00|1269.5|1267.5|1269.6|1267.6|1269.7|1267.7|1269.5|1267.5|7
1755231600000|2025-08-15 04:20:00|||||||||6
1755231900000|2025-08-15 04:25:00|1269.5|1267.5|1269.6|1267.6|1269.7|1267.7|1269.5|1267.5|18
1755232200000|2025-08-15 04:30:00|1269.5|1267.5|1269.5|1267.5|1269.5|1267.5|1269.3|1267.3|19
1755232500000|2025-08-15 04:35:00|1269.7|1267.7|1269.9|1267.9|1269.9|1267.9|1269.5|1267.5|6
1755232800000|2025-08-15 04:40:00|1269.7|1267.7|1269.9|1267.9|1269.9|1267.9|1269.7|1267.7|4
1755233100000|2025-08-15 04:45:00|1269.8|1267.8|1269.9|1267.9|1270|1268|1269.7|1267.7|5
1755233400000|2025-08-15 04:50:00|1269.8|1267.8|1269.7|1267.7|1269.8|1267.8|1269.5|1267.5|4
1755233700000|2025-08-15 04:55:00|1269.6|1267.6|1269.8|1267.8|1269.9|1267.9|1269.6|1267.6|12
1755234000000|2025-08-15 05:00:00|1269.9|1267.9|1270.2|1268.2|1270.4|1268.4|1269.7|1267.7|100
1755234300000|2025-08-15 05:05:00|1270|1268|1269.6|1267.6|1270.3|1268.3|1269.6|1267.6|43
1755234600000|2025-08-15 05:10:00|1269.5|1267.5|1269.7|1267.7|1269.7|1267.7|1269.5|1267.5|12
1755234900000|2025-08-15 05:15:00|1269.9|1267.9|1270.1|1268.1|1270.2|1268.2|1269.7|1267.7|30
1755235200000|2025-08-15 05:20:00|1270.2|1268.2|1269.4|1267.4|1270.2|1268.2|1269.2|1267.2|33
1755235500000|2025-08-15 05:25:00|1269.6|1267.6|1269.7|1267.7|1269.7|1267.7|1269.6|1267.6|3
1755235800000|2025-08-15 05:30:00|1269.4|1267.4|1269.8|1267.8|1270|1268|1269|1267|69
1755236100000|2025-08-15 05:35:00|1269.7|1267.7|1269.7|1267.7|1270.1|1268.1|1269.6|1267.6|41
1755236400000|2025-08-15 05:40:00|1270|1268|1270.3|1268.3|1270.4|1268.4|1269.8|1267.8|28
1755236700000|2025-08-15 05:45:00|1270.4|1268.4|1270.5|1268.5|1270.8|1268.8|1270.2|1268.2|33
1755237000000|2025-08-15 05:50:00|1270.7|1268.7|1270.8|1268.8|1271.1|1269.1|1270.2|1268.2|230
1755237300000|2025-08-15 05:55:00|1270.9|1268.9|1271|1269|1271|1269|1270.6|1268.6|9
1755237600000|2025-08-15 06:00:00|1270.9|1268.9|1271.2|1269.2|1271.3|1269.3|1270.9|1268.9|17
1755237900000|2025-08-15 06:05:00|1270.8|1268.8|1270.2|1268.2|1270.8|1268.8|1270.2|1268.2|7
1755238200000|2025-08-15 06:10:00|1270.4|1268.4|1270.7|1268.7|1270.9|1268.9|1270.4|1268.4|10
1755238500000|2025-08-15 06:15:00|1270.9|1268.9|1270.8|1268.8|1270.9|1268.9|1270.7|1268.7|27
1755238800000|2025-08-15 06:20:00|1270.9|1268.9|1269.9|1267.9|1270.9|1268.9|1269.7|1267.7|41
1755239100000|2025-08-15 06:25:00|1269.8|1267.8|1270|1268|1270|1268|1269.3|1267.3|92
1755239400000|2025-08-15 06:30:00|1270.1|1268.1|1270.6|1268.6|1270.9|1268.9|1270.1|1268.1|105
1755239700000|2025-08-15 06:35:00|1270.8|1268.8|1271.2|1269.2|1271.4|1269.4|1270.8|1268.8|107
1755240000000|2025-08-15 06:40:00|1271.3|1269.3|1271.9|1269.9|1271.9|1269.9|1271.3|1269.3|75
1755240300000|2025-08-15 06:45:00|1271.8|1269.8|1271.9|1269.9|1272|1270|1271.7|1269.7|40
1755240600000|2025-08-15 06:50:00|1272|1270|1271.7|1269.7|1272|1270|1271.6|1269.6|88
1755240900000|2025-08-15 06:55:00|1271.8|1269.8|1271.5|1269.5|1271.8|1269.8|1271.3|1269.3|46
1755241200000|2025-08-15 07:00:00|1271.3|1269.3|1271.8|1269.8|1271.8|1269.8|1271.3|1269.3|142
1755241500000|2025-08-15 07:05:00|1271.9|1269.9|1272|1270|1272.1|1270.1|1271.8|1269.8|72
1755241800000|2025-08-15 07:10:00|1271.9|1269.9|1271.5|1269.5|1271.9|1269.9|1271.5|1269.5|57
1755242100000|2025-08-15 07:15:00|1271.4|1269.4|1271.4|1269.4|1271.5|1269.5|1271.2|1269.2|215
1755242400000|2025-08-15 07:20:00|1271.5|1269.5|1271.6|1269.6|1271.8|1269.8|1271.4|1269.4|199
1755242700000|2025-08-15 07:25:00|1271.7|1269.7|1271.9|1269.9|1272|1270|1271.7|1269.7|63
1755243000000|2025-08-15 07:30:00|1272|1270|1271.9|1269.9|1272.1|1270.1|1271.7|1269.7|282
1755243300000|2025-08-15 07:35:00|1272|1270|1272.2|1270.2|1272.3|1270.3|1272|1270|66
1755243600000|2025-08-15 07:40:00|1272.1|1270.1|1272.3|1270.3|1272.3|1270.3|1272|1270|35
1755243900000|2025-08-15 07:45:00|1272.2|1270.2|1272.4|1270.4|1272.5|1270.5|1272.1|1270.1|53
1755244200000|2025-08-15 07:50:00|1272.5|1270.5|1272.6|1270.6|1272.6|1270.6|1272.4|1270.4|42
1755244500000|2025-08-15 07:55:00|1272.7|1270.7|1273|1271|1273.1|1271.1|1272.6|1270.6|70
1755244800000|2025-08-15 08:00:00|1273.1|1271.1|1273|1271|1273.1|1271.1|1272.8|1270.8|104
1755245100000|2025-08-15 08:05:00|1272.9|1270.9|1272.6|1270.6|1273.1|1271.1|1272.5|1270.5|142
1755245400000|2025-08-15 08:10:00|1272.7|1270.7|1272.4|1270.4|1272.7|1270.7|1272.3|1270.3|238
1755245700000|2025-08-15 08:15:00|1272.5|1270.5|1272.6|1270.6|1272.7|1270.7|1272.4|1270.4|51
1755246000000|2025-08-15 08:20:00|1272.5|1270.5|1272.1|1270.1|1272.5|1270.5|1272.1|1270.1|28
1755246300000|2025-08-15 08:25:00|1272.2|1270.2|1272.1|1270.1|1272.3|1270.3|1272.1|1270.1|32
1755246600000|2025-08-15 08:30:00|1272.2|1270.2|1272.1|1270.1|1272.2|1270.2|1271.7|1269.7|34
1755246900000|2025-08-15 08:35:00|1272|1270|1271.6|1269.6|1272|1270|1271.6|1269.6|14
1755247200000|2025-08-15 08:40:00|1271.5|1269.5|1271.7|1269.7|1271.7|1269.7|1271.4|1269.4|49
1755247500000|2025-08-15 08:45:00|1271.5|1269.5|1270.9|1268.9|1271.6|1269.6|1270.8|1268.8|161
1755247800000|2025-08-15 08:50:00|1271|1269|1271.1|1269.1|1271.2|1269.2|1271|1269|71
1755248100000|2025-08-15 08:55:00|1271|1269|1270.9|1268.9|1271.3|1269.3|1270.9|1268.9|42
1755248400000|2025-08-15 09:00:00|1271|1269|1271|1269|1271|1269|1270.8|1268.8|32
1755248700000|2025-08-15 09:05:00|1270.9|1268.9|1271.4|1269.4|1271.4|1269.4|1270.9|1268.9|13
1755249000000|2025-08-15 09:10:00|1271.5|1269.5|1271.6|1269.6|1271.8|1269.8|1271.5|1269.5|74
1755249300000|2025-08-15 09:15:00|1271.7|1269.7|1271.9|1269.9|1271.9|1269.9|1271.6|1269.6|26
1755249600000|2025-08-15 09:20:00|1271.8|1269.8|1271.6|1269.6|1271.8|1269.8|1271.6|1269.6|14
1755249900000|2025-08-15 09:25:00|1271.7|1269.7|1271.8|1269.8|1271.9|1269.9|1271.7|1269.7|12
1755250200000|2025-08-15 09:30:00|1271.7|1269.7|1271.2|1269.2|1271.7|1269.7|1271.2|1269.2|60
1755250500000|2025-08-15 09:35:00|1271.3|1269.3|1271.1|1269.1|1271.3|1269.3|1271.1|1269.1|10
1755250800000|2025-08-15 09:40:00|1270.9|1268.9|1271.1|1269.1|1271.1|1269.1|1270.7|1268.7|40
1755251100000|2025-08-15 09:45:00|1271.2|1269.2|1271.2|1269.2|1271.2|1269.2|1271.2|1269.2|10
1755251400000|2025-08-15 09:50:00|1271|1269|1270.9|1268.9|1271|1269|1270.8|1268.8|36
1755251700000|2025-08-15 09:55:00|1271.1|1269.1|1270.8|1268.8|1271.2|1269.2|1270.6|1268.6|136
1755252000000|2025-08-15 10:00:00|1270.7|1268.7|1270.7|1268.7|1270.8|1268.8|1270.5|1268.5|64
1755252300000|2025-08-15 10:05:00|1270.6|1268.6|1270.6|1268.6|1270.6|1268.6|1270.6|1268.6|19
1755252600000|2025-08-15 10:10:00|1271|1269|1270.8|1268.8|1271|1269|1270.8|1268.8|16
1755252900000|2025-08-15 10:15:00|1271|1269|1270.9|1268.9|1271|1269|1270.9|1268.9|26
1755253200000|2025-08-15 10:20:00|1271|1269|1271|1269|1271.2|1269.2|1270.9|1268.9|39
1755253500000|2025-08-15 10:25:00|1271.1|1269.1|1271.1|1269.1|1271.1|1269.1|1271.1|1269.1|13
1755253800000|2025-08-15 10:30:00|1271|1269|1271.6|1269.6|1271.7|1269.7|1271|1269|262
1755254100000|2025-08-15 10:35:00|1271.5|1269.5|1271.5|1269.5|1271.6|1269.6|1271.5|1269.5|16
1755254400000|2025-08-15 10:40:00|1271.7|1269.7|1271.6|1269.6|1271.7|1269.7|1271.6|1269.6|14
1755254700000|2025-08-15 10:45:00|1271.5|1269.5|1271.8|1269.8|1271.8|1269.8|1271.5|1269.5|84
1755255000000|2025-08-15 10:50:00|1271.7|1269.7|1271.8|1269.8|1271.8|1269.8|1271.7|1269.7|12
1755255300000|2025-08-15 10:55:00|1271.9|1269.9|1271.7|1269.7|1272.1|1270.1|1271.7|1269.7|111
1755255600000|2025-08-15 11:00:00|1271.9|1269.9|1271.9|1269.9|1272|1270|1271.7|1269.7|101
1755255900000|2025-08-15 11:05:00|1272.1|1270.1|1271.8|1269.8|1272.1|1270.1|1271.8|1269.8|62
1755256200000|2025-08-15 11:10:00|1271.9|1269.9|1271.8|1269.8|1271.9|1269.9|1271.7|1269.7|45
1755256500000|2025-08-15 11:15:00|1271.9|1269.9|1271.7|1269.7|1271.9|1269.9|1271.7|1269.7|6
1755256800000|2025-08-15 11:20:00|1271.8|1269.8|1271.6|1269.6|1271.8|1269.8|1271.5|1269.5|13
1755257100000|2025-08-15 11:25:00|1271.5|1269.5|1271.5|1269.5|1271.6|1269.6|1271.5|1269.5|24
1755257400000|2025-08-15 11:30:00|1271.4|1269.4|1271.4|1269.4|1271.7|1269.7|1271.3|1269.3|81
1755257700000|2025-08-15 11:35:00|1271.3|1269.3|1271.8|1269.8|1272|1270|1271.3|1269.3|842
1755258000000|2025-08-15 11:40:00|1271.7|1269.7|1271.5|1269.5|1271.7|1269.7|1271.4|1269.4|186
1755258300000|2025-08-15 11:45:00|1271.6|1269.6|1271.7|1269.7|1271.8|1269.8|1271.3|1269.3|204
1755258600000|2025-08-15 11:50:00|1271.6|1269.6|1271.5|1269.5|1271.7|1269.7|1271.4|1269.4|140
1755258900000|2025-08-15 11:55:00|1271.4|1269.4|1271.5|1269.5|1271.7|1269.7|1271.3|1269.3|130
1755259200000|2025-08-15 12:00:00|1271.4|1269.4|1271.4|1269.4|1271.7|1269.7|1271.1|1269.1|180
1755259500000|2025-08-15 12:05:00|1271.3|1269.3|1271.2|1269.2|1271.4|1269.4|1271.2|1269.2|163
1755259800000|2025-08-15 12:10:00|1271.3|1269.3|1271.3|1269.3|1271.5|1269.5|1271.2|1269.2|267
1755260100000|2025-08-15 12:15:00|1271.2|1269.2|1270.9|1268.9|1271.3|1269.3|1270.8|1268.8|213
1755260400000|2025-08-15 12:20:00|1271|1269|1270.1|1268.1|1271|1269|1269.8|1267.8|648
1755260700000|2025-08-15 12:25:00|1270.2|1268.2|1269.7|1267.7|1270.4|1268.4|1269.7|1267.7|342
1755261000000|2025-08-15 12:30:00|1270.1|1268.1|1269.9|1267.9|1270.6|1268.6|1269.4|1267.4|540
1755261300000|2025-08-15 12:35:00|1270|1268|1270.7|1268.7|1270.7|1268.7|1269.8|1267.8|285
1755261600000|2025-08-15 12:40:00|1270.8|1268.8|1270.8|1268.8|1270.9|1268.9|1270.6|1268.6|303
1755261900000|2025-08-15 12:45:00|1270.9|1268.9|1270.9|1268.9|1271.7|1269.7|1270.8|1268.8|307
1755262200000|2025-08-15 12:50:00|1271|1269|1270.6|1268.6|1271.2|1269.2|1270.2|1268.2|330
1755262500000|2025-08-15 12:55:00|1270.4|1268.4|1270.7|1268.7|1271|1269|1270.4|1268.4|236
1755262800000|2025-08-15 13:00:00|1270.8|1268.8|1271|1269|1271.2|1269.2|1270.7|1268.7|271
1755263100000|2025-08-15 13:05:00|1271.1|1269.1|1271|1269|1271.3|1269.3|1270.8|1268.8|275
1755263400000|2025-08-15 13:10:00|1270.9|1268.9|1270.3|1268.3|1271|1269|1270.3|1268.3|328
1755263700000|2025-08-15 13:15:00|1270.4|1268.4|1270.2|1268.2|1270.4|1268.4|1270|1268|457
1755264000000|2025-08-15 13:20:00|1270|1268|1270.4|1268.4|1270.4|1268.4|1270|1268|298
1755264300000|2025-08-15 13:25:00|1270.3|1268.3|1270.9|1268.9|1271.2|1269.2|1270|1268|593
1755264600000|2025-08-15 13:30:00|1270.2|1269.7|1269.8|1269.3|1271.2|1270.7|1269.1|1268.6|3470
1755264900000|2025-08-15 13:35:00|1269.7|1269.2|1270.4|1269.9|1271.2|1270.7|1269.5|1269|1805
1755265200000|2025-08-15 13:40:00|1270.3|1269.8|1270.4|1269.9|1271.4|1270.9|1270.3|1269.8|1923
1755265500000|2025-08-15 13:45:00|1270.3|1269.8|1269.7|1269.2|1270.6|1270.1|1269.5|1269|1454
1755265800000|2025-08-15 13:50:00|1269.8|1269.3|1269|1268.5|1270.1|1269.6|1269|1268.5|1122
1755266100000|2025-08-15 13:55:00|1269.1|1268.6|1270.1|1269.6|1270.4|1269.9|1269|1268.5|1171
1755266400000|2025-08-15 14:00:00|1270|1269.5|1270.8|1270.3|1271|1270.5|1268.9|1268.4|2570
1755266700000|2025-08-15 14:05:00|1270.9|1270.4|1269.7|1269.2|1270.9|1270.4|1269.6|1269.1|1165
1755267000000|2025-08-15 14:10:00|1269.8|1269.3|1269.8|1269.3|1269.8|1269.3|1269.3|1268.8|699
1755267300000|2025-08-15 14:15:00|1269.9|1269.4|1269.7|1269.2|1269.9|1269.4|1269.1|1268.6|985
1755267600000|2025-08-15 14:20:00|1269.8|1269.3|1269.1|1268.6|1270.1|1269.6|1269.1|1268.6|603
1755267900000|2025-08-15 14:25:00|1269|1268.5|1268.9|1268.4|1269.5|1269|1268.8|1268.3|775
1755268200000|2025-08-15 14:30:00|1268.8|1268.3|1269.1|1268.6|1269.1|1268.6|1268.5|1268|740
1755268500000|2025-08-15 14:35:00|1269.2|1268.7|1269.6|1269.1|1269.6|1269.1|1268.9|1268.4|724
1755268800000|2025-08-15 14:40:00|1269.7|1269.2|1269.1|1268.6|1269.8|1269.3|1269|1268.5|746
1755269100000|2025-08-15 14:45:00|1269|1268.5|1269|1268.5|1269|1268.5|1268.5|1268|581
1755269400000|2025-08-15 14:50:00|1268.9|1268.4|1268.5|1268|1269.1|1268.6|1268.3|1267.8|468
1755269700000|2025-08-15 14:55:00|1268.4|1267.9|1268.5|1268|1268.7|1268.2|1268.3|1267.8|559
1755270000000|2025-08-15 15:00:00|1268.4|1267.9|1268.5|1268|1268.9|1268.4|1268.3|1267.8|646
1755270300000|2025-08-15 15:05:00|1268.6|1268.1|1268.5|1268|1268.7|1268.2|1268.2|1267.7|666
1755270600000|2025-08-15 15:10:00|1268.4|1267.9|1268.4|1267.9|1268.8|1268.3|1268.4|1267.9|692
1755270900000|2025-08-15 15:15:00|1268.3|1267.8|1268.8|1268.3|1268.9|1268.4|1268.2|1267.7|887
1755271200000|2025-08-15 15:20:00|1268.9|1268.4|1268.1|1267.6|1268.9|1268.4|1267.8|1267.3|718
1755271500000|2025-08-15 15:25:00|1268|1267.5|1268|1267.5|1268.3|1267.8|1267.9|1267.4|740
1755271800000|2025-08-15 15:30:00|1268.1|1267.6|1268|1267.5|1268.5|1268|1267.9|1267.4|1315
1755272100000|2025-08-15 15:35:00|1268.1|1267.6|1267.5|1267|1268.3|1267.8|1267.5|1267|1051
1755272400000|2025-08-15 15:40:00|1267.4|1266.9|1266.8|1266.3|1267.7|1267.2|1266.5|1266|520
1755272700000|2025-08-15 15:45:00|1266.9|1266.4|1267.8|1267.3|1267.8|1267.3|1266.8|1266.3|312
1755273000000|2025-08-15 15:50:00|1267.9|1267.4|1268|1267.5|1268.1|1267.6|1267.7|1267.2|329
1755273300000|2025-08-15 15:55:00|1268.1|1267.6|1267.8|1267.3|1268.3|1267.8|1267.7|1267.2|289
1755273600000|2025-08-15 16:00:00|1267.7|1267.2|1267.1|1266.6|1267.8|1267.3|1266.8|1266.3|355
1755273900000|2025-08-15 16:05:00|1267.2|1266.7|1267.2|1266.7|1267.3|1266.8|1267|1266.5|317
1755274200000|2025-08-15 16:10:00|1267.1|1266.6|1267.6|1267.1|1267.7|1267.2|1267.1|1266.6|322
1755274500000|2025-08-15 16:15:00|1267.5|1267|1267.1|1266.6|1267.5|1267|1266.9|1266.4|305
1755274800000|2025-08-15 16:20:00|1267|1266.5|1267.2|1266.7|1267.3|1266.8|1266.9|1266.4|272
1755275100000|2025-08-15 16:25:00|1267.1|1266.6|1266.9|1266.4|1267.3|1266.8|1266.8|1266.3|383
1755275400000|2025-08-15 16:30:00|1267|1266.5|1267.4|1266.9|1267.4|1266.9|1266.9|1266.4|252
1755275700000|2025-08-15 16:35:00|1267.5|1267|1267.2|1266.7|1267.6|1267.1|1267|1266.5|330
1755276000000|2025-08-15 16:40:00|1267.1|1266.6|1267.6|1267.1|1267.8|1267.3|1267|1266.5|435
1755276300000|2025-08-15 16:45:00|1267.5|1267|1267.4|1266.9|1267.7|1267.2|1267.2|1266.7|266
1755276600000|2025-08-15 16:50:00|1267.5|1267|1267.1|1266.6|1267.6|1267.1|1267|1266.5|288
1755276900000|2025-08-15 16:55:00|1267|1266.5|1267.2|1266.7|1267.3|1266.8|1266.9|1266.4|299
1755277200000|2025-08-15 17:00:00|1267.3|1266.8|1266.9|1266.4|1267.4|1266.9|1266.8|1266.3|328
1755277500000|2025-08-15 17:05:00|1266.8|1266.3|1267.1|1266.6|1267.4|1266.9|1266.7|1266.2|237
1755277800000|2025-08-15 17:10:00|1267|1266.5|1267|1266.5|1267.1|1266.6|1266.8|1266.3|202
1755278100000|2025-08-15 17:15:00|1266.9|1266.4|1266.9|1266.4|1267.1|1266.6|1266.8|1266.3|315
1755278400000|2025-08-15 17:20:00|1266.8|1266.3|1266.8|1266.3|1267|1266.5|1266.6|1266.1|298
1755278700000|2025-08-15 17:25:00|1266.7|1266.2|1267|1266.5|1267.2|1266.7|1266.7|1266.2|250
1755279000000|2025-08-15 17:30:00|1267.1|1266.6|1267.2|1266.7|1267.4|1266.9|1267|1266.5|241
1755279300000|2025-08-15 17:35:00|1267.1|1266.6|1267.1|1266.6|1267.3|1266.8|1266.9|1266.4|250
1755279600000|2025-08-15 17:40:00|1267|1266.5|1267.5|1267|1267.5|1267|1267|1266.5|244
1755279900000|2025-08-15 17:45:00|1267.4|1266.9|1267.2|1266.7|1267.6|1267.1|1267.1|1266.6|239
1755280200000|2025-08-15 17:50:00|1267.3|1266.8|1267.2|1266.7|1267.4|1266.9|1267.1|1266.6|213
1755280500000|2025-08-15 17:55:00|1267.4|1266.9|1267.5|1267|1267.8|1267.3|1267.4|1266.9|290
1755280800000|2025-08-15 18:00:00|1267.6|1267.1|1267.3|1266.8|1267.7|1267.2|1267.1|1266.6|286
1755281100000|2025-08-15 18:05:00|1267.4|1266.9|1267.4|1266.9|1267.4|1266.9|1267.1|1266.6|235
1755281400000|2025-08-15 18:10:00|1267.3|1266.8|1267.3|1266.8|1267.5|1267|1267.3|1266.8|165
1755281700000|2025-08-15 18:15:00|1267.2|1266.7|1267|1266.5|1267.4|1266.9|1267|1266.5|388
1755282000000|2025-08-15 18:20:00|1267.2|1266.7|1267.4|1266.9|1267.4|1266.9|1267.1|1266.6|296
1755282300000|2025-08-15 18:25:00|1267.5|1267|1267.6|1267.1|1267.7|1267.2|1267.4|1266.9|281
1755282600000|2025-08-15 18:30:00|1267.7|1267.2|1267.6|1267.1|1267.9|1267.4|1267.6|1267.1|355
1755282900000|2025-08-15 18:35:00|1267.5|1267|1267.4|1266.9|1267.5|1267|1267.3|1266.8|307
1755283200000|2025-08-15 18:40:00|1267.5|1267|1267.5|1267|1267.5|1267|1267.2|1266.7|275
1755283500000|2025-08-15 18:45:00|1267.4|1266.9|1267.4|1266.9|1267.6|1267.1|1267.3|1266.8|338
1755283800000|2025-08-15 18:50:00|1267.5|1267|1267.8|1267.3|1267.8|1267.3|1267.5|1267|464
1755284100000|2025-08-15 18:55:00|1267.7|1267.2|1267.6|1267.1|1267.9|1267.4|1267|1266.5|1238
1755284400000|2025-08-15 19:00:00|1267.7|1267.2|1267.2|1266.7|1267.7|1267.2|1266.8|1266.3|388
1755284700000|2025-08-15 19:05:00|1267.1|1266.6|1267.4|1266.9|1267.4|1266.9|1266.8|1266.3|298
1755285000000|2025-08-15 19:10:00|1267.5|1267|1267.5|1267|1267.6|1267.1|1267.3|1266.8|309
1755285300000|2025-08-15 19:15:00|1267.4|1266.9|1267.3|1266.8|1267.6|1267.1|1267|1266.5|311
1755285600000|2025-08-15 19:20:00|1267.2|1266.7|1267.4|1266.9|1267.6|1267.1|1267.1|1266.6|284
1755285900000|2025-08-15 19:25:00|1267.3|1266.8|1267.2|1266.7|1267.4|1266.9|1267.2|1266.7|478
1755286200000|2025-08-15 19:30:00|1267.3|1266.8|1267.3|1266.8|1267.5|1267|1267.1|1266.6|454
1755286500000|2025-08-15 19:35:00|1267.2|1266.7|1267.4|1266.9|1267.6|1267.1|1267.2|1266.7|366
1755286800000|2025-08-15 19:40:00|1267.5|1267|1267.5|1267|1267.6|1267.1|1267.5|1267|482
1755287100000|2025-08-15 19:45:00|1267.4|1266.9|1267.6|1267.1|1267.7|1267.2|1267.3|1266.8|561
1755287400000|2025-08-15 19:50:00|1267.7|1267.2|1267.7|1267.2|1267.8|1267.3|1267.4|1266.9|936
1755287700000|2025-08-15 19:55:00|1267.6|1267.1|1268.1|1267.6|1268.3|1267.8|1267.4|1266.9|4334
1755288000000|2025-08-15 20:00:00|1268.7|1266.7|1268.4|1266.4|1268.8|1266.8|1268.2|1266.2|567
1755288300000|2025-08-15 20:05:00|1268.6|1266.6|1268.7|1266.7|1268.8|1266.8|1268.5|1266.5|66
1755288600000|2025-08-15 20:10:00|1268.6|1266.6|1268.9|1266.9|1269.1|1267.1|1268.6|1266.6|86
1755288900000|2025-08-15 20:15:00|1269.1|1267.1|1268.9|1266.9|1269.1|1267.1|1268.8|1266.8|34
1755289200000|2025-08-15 20:20:00|1269|1267|1268.8|1266.8|1269|1267|1268.8|1266.8|12
1755289500000|2025-08-15 20:25:00|1269|1267|1268.8|1266.8|1269|1267|1268.8|1266.8|12
1755289800000|2025-08-15 20:30:00|1268.9|1266.9|1268.9|1266.9|1268.9|1266.9|1268.7|1266.7|25
1755290100000|2025-08-15 20:35:00|1269|1267|1268.8|1266.8|1269.1|1267.1|1268.8|1266.8|29
1755290400000|2025-08-15 20:40:00|1268.7|1266.7|1268.7|1266.7|1268.7|1266.7|1268.6|1266.6|13
1755290700000|2025-08-15 20:45:00|1268.6|1266.6|1268.6|1266.6|1268.7|1266.7|1268.6|1266.6|5
1755291000000|2025-08-15 20:50:00|1268.8|1266.8|1268.7|1266.7|1268.8|1266.8|1268.7|1266.7|16
1755291300000|2025-08-15 20:55:00|1268.5|1266.5|1268.6|1266.6|1268.9|1266.9|1268.5|1266.5|68
1755468000000|2025-08-17 22:00:00|1269.7|1267.7|1269.8|1267.8|1269.9|1267.9|1269.5|1267.5|0
1755468300000|2025-08-17 22:05:00|1269.9|1267.9|1270.3|1268.3|1270.4|1268.4|1269.9|1267.9|0
1755468600000|2025-08-17 22:10:00|1270.4|1268.4|1270|1268|1270.6|1268.6|1270|1268|0
1755468900000|2025-08-17 22:15:00|1269.7|1267.7|1269.7|1267.7|1269.7|1267.7|1269.7|1267.7|1
1755473100000|2025-08-17 23:25:00|1271.1|1269.1|1271.1|1269.1|1271.1|1269.1|1271.1|1269.1|1
1755474000000|2025-08-17 23:40:00|1270.9|1268.9|1270.9|1268.9|1270.9|1268.9|1270.9|1268.9|7
1755474300000|2025-08-17 23:45:00|1270.5|1268.5|1270.1|1268.1|1270.5|1268.5|1269.9|1267.9|7
1755474600000|2025-08-17 23:50:00|1270.2|1268.2|1270.2|1268.2|1270.2|1268.2|1270.2|1268.2|5
1755474900000|2025-08-17 23:55:00|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1
1755475200000|2025-08-18 00:00:00|1270.7|1268.7|1270.3|1268.3|1270.7|1268.7|1270.3|1268.3|6
1755475500000|2025-08-18 00:05:00|1270.5|1268.5|1270.5|1268.5|1270.6|1268.6|1270.4|1268.4|10
1755475800000|2025-08-18 00:10:00|1270.9|1268.9|1271|1269|1271.1|1269.1|1270.6|1268.6|53
1755476100000|2025-08-18 00:15:00|1271.1|1269.1|1270.1|1268.1|1271.1|1269.1|1270|1268|90
1755476400000|2025-08-18 00:20:00|1270.2|1268.2|1269.9|1267.9|1270.4|1268.4|1269.9|1267.9|50
1755476700000|2025-08-18 00:25:00|1269.8|1267.8|1270|1268|1270|1268|1269.8|1267.8|17
1755477000000|2025-08-18 00:30:00|1269.9|1267.9|1270.1|1268.1|1270.2|1268.2|1269.9|1267.9|20
1755477300000|2025-08-18 00:35:00|1270.3|1268.3|1270.2|1268.2|1270.5|1268.5|1270.2|1268.2|25
1755477600000|2025-08-18 00:40:00|1269.9|1267.9|1269.9|1267.9|1269.9|1267.9|1269.8|1267.8|5
1755477900000|2025-08-18 00:45:00|1269.8|1267.8|1270.1|1268.1|1270.1|1268.1|1269.7|1267.7|17
1755478200000|2025-08-18 00:50:00|1270|1268|1269.8|1267.8|1270.2|1268.2|1269.8|1267.8|3
1755478500000|2025-08-18 00:55:00|1270|1268|1269.9|1267.9|1270|1268|1269.9|1267.9|2
1755478800000|2025-08-18 01:00:00|1270.2|1268.2|1271.6|1269.6|1272|1270|1270.1|1268.1|188
1755479100000|2025-08-18 01:05:00|1271.4|1269.4|1271.3|1269.3|1271.4|1269.4|1271.3|1269.3|3
1755479400000|2025-08-18 01:10:00|1271.6|1269.6|1272|1270|1272|1270|1271.6|1269.6|16
1755479700000|2025-08-18 01:15:00|1272.1|1270.1|1273|1271|1273.2|1271.2|1272.1|1270.1|100
1755480000000|2025-08-18 01:20:00|1272.9|1270.9|1273.3|1271.3|1273.3|1271.3|1272.9|1270.9|62
1755480300000|2025-08-18 01:25:00|1273.2|1271.2|1274|1272|1274.1|1272.1|1273|1271|82
1755480600000|2025-08-18 01:30:00|1274.4|1272.4|1274.1|1272.1|1274.7|1272.7|1273.6|1271.6|144
1755480900000|2025-08-18 01:35:00|1273.9|1271.9|1273.7|1271.7|1273.9|1271.9|1273.4|1271.4|14
1755481200000|2025-08-18 01:40:00|1273.8|1271.8|1273.7|1271.7|1273.8|1271.8|1273.7|1271.7|22
1755481500000|2025-08-18 01:45:00|1274.4|1272.4|1275.5|1273.5|1275.7|1273.7|1274.3|1272.3|81
1755481800000|2025-08-18 01:50:00|1275.4|1273.4|1276.2|1274.2|1276.3|1274.3|1275.4|1273.4|252
1755482100000|2025-08-18 01:55:00|1276.1|1274.1|1276.6|1274.6|1276.6|1274.6|1275.4|1273.4|87
1755482400000|2025-08-18 02:00:00|1275.9|1273.9|1275.8|1273.8|1275.9|1273.9|1275.6|1273.6|6
1755482700000|2025-08-18 02:05:00|1275.7|1273.7|1275.9|1273.9|1275.9|1273.9|1275.3|1273.3|31
1755483000000|2025-08-18 02:10:00|1276.2|1274.2|1276.3|1274.3|1276.6|1274.6|1276.2|1274.2|44
1755483300000|2025-08-18 02:15:00|1276.1|1274.1|1276.1|1274.1|1276.3|1274.3|1275.7|1273.7|27
1755483600000|2025-08-18 02:20:00|1275.5|1273.5|1275.1|1273.1|1276|1274|1275.1|1273.1|21
1755483900000|2025-08-18 02:25:00|1275.4|1273.4|1275.7|1273.7|1275.9|1273.9|1275.4|1273.4|23
1755484200000|2025-08-18 02:30:00|1275.5|1273.5|1275.9|1273.9|1275.9|1273.9|1275.3|1273.3|16
1755484500000|2025-08-18 02:35:00|1276|1274|1275.5|1273.5|1276|1274|1275.1|1273.1|10
1755484800000|2025-08-18 02:40:00|1275.9|1273.9|1275.4|1273.4|1275.9|1273.9|1275.3|1273.3|26
1755485100000|2025-08-18 02:45:00|1275.6|1273.6|1275.1|1273.1|1275.6|1273.6|1275.1|1273.1|10
1755485400000|2025-08-18 02:50:00|1275.2|1273.2|1275.6|1273.6|1275.6|1273.6|1275|1273|6
1755485700000|2025-08-18 02:55:00|1275.7|1273.7|1276.1|1274.1|1276.4|1274.4|1275.7|1273.7|34
1755486000000|2025-08-18 03:00:00|1276.2|1274.2|1275.7|1273.7|1276.3|1274.3|1275.7|1273.7|112
1755486300000|2025-08-18 03:05:00|1275.6|1273.6|1275.5|1273.5|1275.6|1273.6|1275.3|1273.3|9
1755486600000|2025-08-18 03:10:00|1275.7|1273.7|1275.8|1273.8|1275.9|1273.9|1275.6|1273.6|4
1755486900000|2025-08-18 03:15:00|1276.5|1274.5|1276.6|1274.6|1276.6|1274.6|1276.2|1274.2|40
1755487200000|2025-08-18 03:20:00|1276.8|1274.8|1277.1|1275.1|1277.1|1275.1|1276.8|1274.8|2
1755487500000|2025-08-18 03:25:00|1277|1275|1277.6|1275.6|1277.9|1275.9|1277|1275|67
1755487800000|2025-08-18 03:30:00|1277.8|1275.8|1278|1276|1278.4|1276.4|1277.6|1275.6|112
1755488100000|2025-08-18 03:35:00|1278.3|1276.3|1278.7|1276.7|1278.8|1276.8|1278.3|1276.3|70
1755488400000|2025-08-18 03:40:00|1278.9|1276.9|1278.8|1276.8|1279|1277|1278.7|1276.7|18
1755488700000|2025-08-18 03:45:00|1278.6|1276.6|1279|1277|1279|1277|1278.6|1276.6|21
1755489000000|2025-08-18 03:50:00|1279.3|1277.3|1279.3|1277.3|1279.5|1277.5|1279.2|1277.2|30
1755489300000|2025-08-18 03:55:00|1279.2|1277.2|1279.8|1277.8|1279.8|1277.8|1279.2|1277.2|177
1755489600000|2025-08-18 04:00:00|1279.6|1277.6|1280.1|1278.1|1280.2|1278.2|1279.6|1277.6|19
1755489900000|2025-08-18 04:05:00|1280|1278|1280|1278|1280|1278|1280|1278|2
1755490200000|2025-08-18 04:10:00|1279.7|1277.7|1279.7|1277.7|1279.7|1277.7|1279.7|1277.7|2
1755490500000|2025-08-18 04:15:00|1280.2|1278.2|1280.2|1278.2|1280.2|1278.2|1280.2|1278.2|1
1755490800000|2025-08-18 04:20:00|1280|1278|1280.1|1278.1|1280.1|1278.1|1279.9|1277.9|5
1755491100000|2025-08-18 04:25:00|1280.3|1278.3|1280.4|1278.4|1280.5|1278.5|1280.2|1278.2|34
1755491400000|2025-08-18 04:30:00|1280.3|1278.3|1280.7|1278.7|1280.7|1278.7|1280.3|1278.3|11
1755491700000|2025-08-18 04:35:00|1280.6|1278.6|1281|1279|1281|1279|1280.6|1278.6|15
1755492000000|2025-08-18 04:40:00|1280.9|1278.9|1280.6|1278.6|1281.1|1279.1|1280.6|1278.6|13
1755492300000|2025-08-18 04:45:00|1280.4|1278.4|1280.7|1278.7|1280.7|1278.7|1280.2|1278.2|148
1755492600000|2025-08-18 04:50:00|1280.5|1278.5|1280.4|1278.4|1280.5|1278.5|1280.4|1278.4|55
1755492900000|2025-08-18 04:55:00|||||||||2
1755493200000|2025-08-18 05:00:00|1280.5|1278.5|1280.8|1278.8|1281.1|1279.1|1280.5|1278.5|18
1755493500000|2025-08-18 05:05:00|1280.9|1278.9|1280.9|1278.9|1281.2|1279.2|1280.9|1278.9|33
1755493800000|2025-08-18 05:10:00|1280.6|1278.6|1280.6|1278.6|1280.6|1278.6|1280.6|1278.6|3
1755494100000|2025-08-18 05:15:00|1280.4|1278.4|1280.1|1278.1|1280.4|1278.4|1280|1278|14
1755494400000|2025-08-18 05:20:00|1280.2|1278.2|1279.7|1277.7|1280.4|1278.4|1279.5|1277.5|72
1755494700000|2025-08-18 05:25:00|1279.6|1277.6|1279.6|1277.6|1279.6|1277.6|1278.8|1276.8|93
1755495000000|2025-08-18 05:30:00|1279.9|1277.9|1279.7|1277.7|1279.9|1277.9|1279.7|1277.7|5
1755495300000|2025-08-18 05:35:00|1279.9|1277.9|1279.5|1277.5|1279.9|1277.9|1279.5|1277.5|2
1755495600000|2025-08-18 05:40:00|1279.4|1277.4|1278.9|1276.9|1279.4|1277.4|1278.9|1276.9|8
1755495900000|2025-08-18 05:45:00|1279.1|1277.1|1278.8|1276.8|1279.1|1277.1|1278.8|1276.8|74
1755496200000|2025-08-18 05:50:00|1278.9|1276.9|1278.9|1276.9|1278.9|1276.9|1278.5|1276.5|38
1755496500000|2025-08-18 05:55:00|1278.5|1276.5|1277.8|1275.8|1278.5|1276.5|1277.8|1275.8|88
1755496800000|2025-08-18 06:00:00|1277.6|1275.6|1277.7|1275.7|1278.3|1276.3|1277.6|1275.6|27
1755497100000|2025-08-18 06:05:00|1277.6|1275.6|1277|1275|1277.6|1275.6|1276.7|1274.7|95
1755497400000|2025-08-18 06:10:00|1277.1|1275.1|1276.3|1274.3|1277.1|1275.1|1276.3|1274.3|72
1755497700000|2025-08-18 06:15:00|1276.2|1274.2|1275.8|1273.8|1276.4|1274.4|1275.6|1273.6|54
1755498000000|2025-08-18 06:20:00|1275.9|1273.9|1276.3|1274.3|1276.5|1274.5|1275.9|1273.9|31
1755498300000|2025-08-18 06:25:00|1276.5|1274.5|1275.2|1273.2|1276.5|1274.5|1275.1|1273.1|43
1755498600000|2025-08-18 06:30:00|1275.1|1273.1|1276.4|1274.4|1276.6|1274.6|1275.1|1273.1|83
1755498900000|2025-08-18 06:35:00|1276.2|1274.2|1275.7|1273.7|1276.4|1274.4|1275.7|1273.7|79
1755499200000|2025-08-18 06:40:00|1275.8|1273.8|1274.7|1272.7|1275.8|1273.8|1274.7|1272.7|91
1755499500000|2025-08-18 06:45:00|1274.6|1272.6|1274.7|1272.7|1275|1273|1274.5|1272.5|111
1755499800000|2025-08-18 06:50:00|1274.6|1272.6|1274.6|1272.6|1275|1273|1274.6|1272.6|93
1755500100000|2025-08-18 06:55:00|1274.5|1272.5|1274.8|1272.8|1274.9|1272.9|1274.5|1272.5|28
1755500400000|2025-08-18 07:00:00|1274.7|1272.7|1274.8|1272.8|1275.3|1273.3|1274.4|1272.4|425
1755500700000|2025-08-18 07:05:00|1274.9|1272.9|1274.5|1272.5|1274.9|1272.9|1274.2|1272.2|171
1755501000000|2025-08-18 07:10:00|1274.6|1272.6|1274.9|1272.9|1275|1273|1274.3|1272.3|160
1755501300000|2025-08-18 07:15:00|1275|1273|1275|1273|1275.3|1273.3|1274.9|1272.9|168
1755501600000|2025-08-18 07:20:00|1274.9|1272.9|1275.5|1273.5|1275.6|1273.6|1274.9|1272.9|95
1755501900000|2025-08-18 07:25:00|1275.4|1273.4|1275.2|1273.2|1275.5|1273.5|1275.1|1273.1|277
1755502200000|2025-08-18 07:30:00|1275.1|1273.1|1275|1273|1275.4|1273.4|1275|1273|40
1755502500000|2025-08-18 07:35:00|1274.9|1272.9|1275.4|1273.4|1275.4|1273.4|1274.8|1272.8|196
1755502800000|2025-08-18 07:40:00|1275.3|1273.3|1275.4|1273.4|1275.5|1273.5|1275.2|1273.2|147
1755503100000|2025-08-18 07:45:00|1275.3|1273.3|1275|1273|1275.5|1273.5|1275|1273|65
1755503400000|2025-08-18 07:50:00|1274.9|1272.9|1274.4|1272.4|1274.9|1272.9|1274.3|1272.3|157
1755503700000|2025-08-18 07:55:00|1274.2|1272.2|1274.3|1272.3|1274.3|1272.3|1274|1272|90
1755504000000|2025-08-18 08:00:00|1274.4|1272.4|1273.1|1271.1|1274.5|1272.5|1273.1|1271.1|191
1755504300000|2025-08-18 08:05:00|1273.2|1271.2|1273.3|1271.3|1273.7|1271.7|1273.1|1271.1|193
1755504600000|2025-08-18 08:10:00|1273.5|1271.5|1273.2|1271.2|1273.8|1271.8|1273.1|1271.1|80
1755504900000|2025-08-18 08:15:00|1273.1|1271.1|1273.3|1271.3|1273.3|1271.3|1272.9|1270.9|115
1755505200000|2025-08-18 08:20:00|1273.4|1271.4|1273.2|1271.2|1273.5|1271.5|1273.2|1271.2|62
1755505500000|2025-08-18 08:25:00|1273.4|1271.4|1273.4|1271.4|1273.5|1271.5|1273.1|1271.1|108
1755505800000|2025-08-18 08:30:00|1273.5|1271.5|1273.8|1271.8|1273.8|1271.8|1273.2|1271.2|103
1755506100000|2025-08-18 08:35:00|1273.7|1271.7|1274.2|1272.2|1274.2|1272.2|1273.7|1271.7|124
1755506400000|2025-08-18 08:40:00|1274.3|1272.3|1274|1272|1274.3|1272.3|1274|1272|185
1755506700000|2025-08-18 08:45:00|1273.9|1271.9|1274|1272|1274.2|1272.2|1273.9|1271.9|144
1755507000000|2025-08-18 08:50:00|1274.2|1272.2|1274.1|1272.1|1274.2|1272.2|1273.8|1271.8|137
1755507300000|2025-08-18 08:55:00|1274.2|1272.2|1274.1|1272.1|1274.5|1272.5|1274|1272|223
1755507600000|2025-08-18 09:00:00|1274.3|1272.3|1274.1|1272.1|1274.3|1272.3|1273.9|1271.9|112
1755507900000|2025-08-18 09:05:00|1274|1272|1274.1|1272.1|1274.3|1272.3|1273.8|1271.8|143
1755508200000|2025-08-18 09:10:00|1274.2|1272.2|1274.4|1272.4|1274.4|1272.4|1274|1272|232
1755508500000|2025-08-18 09:15:00|1274.3|1272.3|1273.9|1271.9|1274.4|1272.4|1273.8|1271.8|180
1755508800000|2025-08-18 09:20:00|1274.1|1272.1|1273.9|1271.9|1274.3|1272.3|1273.6|1271.6|221
1755509100000|2025-08-18 09:25:00|1273.7|1271.7|1273.8|1271.8|1274|1272|1273.7|1271.7|106
1755509400000|2025-08-18 09:30:00|1273.9|1271.9|1274|1272|1274|1272|1273.8|1271.8|127
1755509700000|2025-08-18 09:35:00|1273.9|1271.9|1273.7|1271.7|1274.2|1272.2|1273.5|1271.5|110
1755510000000|2025-08-18 09:40:00|1273.8|1271.8|1273.1|1271.1|1273.8|1271.8|1272.9|1270.9|241
1755510300000|2025-08-18 09:45:00|1273.3|1271.3|1272.6|1270.6|1273.4|1271.4|1272.6|1270.6|295
1755510600000|2025-08-18 09:50:00|1272.7|1270.7|1272.8|1270.8|1273|1271|1272.5|1270.5|248
1755510900000|2025-08-18 09:55:00|1272.9|1270.9|1273.1|1271.1|1273.3|1271.3|1272.9|1270.9|239
1755511200000|2025-08-18 10:00:00|1273|1271|1273.1|1271.1|1273.1|1271.1|1272.8|1270.8|278
1755511500000|2025-08-18 10:05:00|1273|1271|1272.9|1270.9|1273.1|1271.1|1272.7|1270.7|157
1755511800000|2025-08-18 10:10:00|1272.8|1270.8|1273|1271|1273|1271|1272.7|1270.7|87
1755512100000|2025-08-18 10:15:00|1272.9|1270.9|1272.8|1270.8|1273|1271|1272.7|1270.7|95
1755512400000|2025-08-18 10:20:00|1272.9|1270.9|1272.9|1270.9|1273|1271|1272.8|1270.8|114
1755512700000|2025-08-18 10:25:00|1272.8|1270.8|1272.8|1270.8|1273.1|1271.1|1272.7|1270.7|168
1755513000000|2025-08-18 10:30:00|1272.9|1270.9|1272.8|1270.8|1273.1|1271.1|1272.7|1270.7|118
1755513300000|2025-08-18 10:35:00|1272.9|1270.9|1273.2|1271.2|1273.2|1271.2|1272.7|1270.7|126
1755513600000|2025-08-18 10:40:00|1273.1|1271.1|1273.5|1271.5|1273.7|1271.7|1273.1|1271.1|91
1755513900000|2025-08-18 10:45:00|1273.6|1271.6|1273.5|1271.5|1273.6|1271.6|1273.4|1271.4|98
1755514200000|2025-08-18 10:50:00|1273.4|1271.4|1273.1|1271.1|1273.8|1271.8|1273.1|1271.1|137
1755514500000|2025-08-18 10:55:00|1273|1271|1273.1|1271.1|1273.1|1271.1|1273|1271|152
1755514800000|2025-08-18 11:00:00|1273|1271|1273.3|1271.3|1273.3|1271.3|1272.7|1270.7|117
1755515100000|2025-08-18 11:05:00|1273.2|1271.2|1273.1|1271.1|1273.2|1271.2|1273|1271|33
1755515400000|2025-08-18 11:10:00|1273.2|1271.2|1273|1271|1273.3|1271.3|1273|1271|19
1755515700000|2025-08-18 11:15:00|1272.9|1270.9|1272.7|1270.7|1272.9|1270.9|1272.7|1270.7|18
1755516000000|2025-08-18 11:20:00|1272.8|1270.8|1272.9|1270.9|1272.9|1270.9|1272.6|1270.6|30
1755516300000|2025-08-18 11:25:00|1273|1271|1272.9|1270.9|1273.1|1271.1|1272.7|1270.7|96
1755516600000|2025-08-18 11:30:00|1272.8|1270.8|1272.6|1270.6|1272.8|1270.8|1272.5|1270.5|55
1755516900000|2025-08-18 11:35:00|1272.4|1270.4|1272.6|1270.6|1272.7|1270.7|1272.4|1270.4|17
1755517200000|2025-08-18 11:40:00|1272.7|1270.7|1272.8|1270.8|1272.8|1270.8|1272.7|1270.7|38
1755517500000|2025-08-18 11:45:00|1272.7|1270.7|1272.6|1270.6|1272.8|1270.8|1272.5|1270.5|43
1755517800000|2025-08-18 11:50:00|1272.7|1270.7|1273|1271|1273.1|1271.1|1272.7|1270.7|53
1755518100000|2025-08-18 11:55:00|1272.9|1270.9|1272.8|1270.8|1273|1271|1272.6|1270.6|201
1755518400000|2025-08-18 12:00:00|1272.7|1270.7|1272.9|1270.9|1272.9|1270.9|1272.4|1270.4|182
1755518700000|2025-08-18 12:05:00|1273.1|1271.1|1273.6|1271.6|1273.6|1271.6|1272.9|1270.9|72
1755519000000|2025-08-18 12:10:00|1273.7|1271.7|1273.8|1271.8|1273.9|1271.9|1273.5|1271.5|33
1755519300000|2025-08-18 12:15:00|1273.9|1271.9|1273.3|1271.3|1273.9|1271.9|1273.3|1271.3|37
1755519600000|2025-08-18 12:20:00|1273.4|1271.4|1273.2|1271.2|1273.4|1271.4|1273.2|1271.2|8
1755519900000|2025-08-18 12:25:00|1273.3|1271.3|1273.1|1271.1|1273.3|1271.3|1273|1271|29
1755520200000|2025-08-18 12:30:00|1272.9|1270.9|1273|1271|1273.2|1271.2|1272.6|1270.6|115
1755520500000|2025-08-18 12:35:00|1273.1|1271.1|1273.1|1271.1|1273.3|1271.3|1272.7|1270.7|148
1755520800000|2025-08-18 12:40:00|1273|1271|1273.1|1271.1|1273.2|1271.2|1272.9|1270.9|119
1755521100000|2025-08-18 12:45:00|1273.2|1271.2|1273.4|1271.4|1273.4|1271.4|1273.1|1271.1|105
1755521400000|2025-08-18 12:50:00|1273.5|1271.5|1273.8|1271.8|1273.9|1271.9|1273.3|1271.3|142
1755521700000|2025-08-18 12:55:00|1273.9|1271.9|1274.1|1272.1|1274.2|1272.2|1273.7|1271.7|561
1755522000000|2025-08-18 13:00:00|1274.2|1272.2|1274.1|1272.1|1274.2|1272.2|1273.9|1271.9|226
1755522300000|2025-08-18 13:05:00|1274.2|1272.2|1274|1272|1274.2|1272.2|1273.8|1271.8|184
1755522600000|2025-08-18 13:10:00|1274.1|1272.1|1273.9|1271.9|1274.3|1272.3|1273.8|1271.8|249
1755522900000|2025-08-18 13:15:00|1274|1272|1274.4|1272.4|1274.4|1272.4|1273.9|1271.9|266
1755523200000|2025-08-18 13:20:00|1274.3|1272.3|1274.3|1272.3|1274.4|1272.4|1273.9|1271.9|285
1755523500000|2025-08-18 13:25:00|1274.2|1272.2|1274.6|1272.6|1274.9|1272.9|1274.2|1272.2|715
1755523800000|2025-08-18 13:30:00|1273.9|1273.4|1274.2|1273.7|1275.1|1274.6|1273.4|1272.9|2740
1755524100000|2025-08-18 13:35:00|1274.1|1273.6|1273.7|1273.2|1274.1|1273.6|1273.3|1272.8|979
1755524400000|2025-08-18 13:40:00|1273.6|1273.1|1273.5|1273|1274|1273.5|1273.5|1273|533
1755524700000|2025-08-18 13:45:00|1273.4|1272.9|1273.6|1273.1|1273.9|1273.4|1273.1|1272.6|753
1755525000000|2025-08-18 13:50:00|1273.5|1273|1273.7|1273.2|1274.2|1273.7|1273.3|1272.8|874
1755525300000|2025-08-18 13:55:00|1273.6|1273.1|1273|1272.5|1273.8|1273.3|1272.8|1272.3|788
1755525600000|2025-08-18 14:00:00|1273.1|1272.6|1274.3|1273.8|1274.3|1273.8|1273|1272.5|648
1755525900000|2025-08-18 14:05:00|1274.4|1273.9|1273.8|1273.3|1274.5|1274|1273.7|1273.2|616
1755526200000|2025-08-18 14:10:00|1273.7|1273.2|1274.5|1274|1274.6|1274.1|1273.6|1273.1|384
1755526500000|2025-08-18 14:15:00|1274.4|1273.9|1274.2|1273.7|1274.5|1274|1273.9|1273.4|494
1755526800000|2025-08-18 14:20:00|1274.3|1273.8|1274.3|1273.8|1274.4|1273.9|1273.7|1273.2|494
1755527100000|2025-08-18 14:25:00|1274.4|1273.9|1273.5|1273|1274.5|1274|1273.5|1273|541
1755527400000|2025-08-18 14:30:00|1273.4|1272.9|1273.2|1272.7|1273.6|1273.1|1273.1|1272.6|388
1755527700000|2025-08-18 14:35:00|1273.3|1272.8|1273|1272.5|1273.4|1272.9|1272.9|1272.4|492
1755528000000|2025-08-18 14:40:00|1272.9|1272.4|1273|1272.5|1273.3|1272.8|1272.9|1272.4|451
1755528300000|2025-08-18 14:45:00|1272.9|1272.4|1272.4|1271.9|1272.9|1272.4|1271.8|1271.3|836
1755528600000|2025-08-18 14:50:00|1272.5|1272|1273.2|1272.7|1273.2|1272.7|1272.3|1271.8|1031
1755528900000|2025-08-18 14:55:00|1273.3|1272.8|1273.3|1272.8|1273.4|1272.9|1272.9|1272.4|916
1755529200000|2025-08-18 15:00:00|1273.4|1272.9|1273.1|1272.6|1273.5|1273|1272.9|1272.4|762
1755529500000|2025-08-18 15:05:00|1273|1272.5|1272.3|1271.8|1273|1272.5|1272|1271.5|1380
1755529800000|2025-08-18 15:10:00|1272.4|1271.9|1272.1|1271.6|1272.4|1271.9|1271.9|1271.4|975
1755530100000|2025-08-18 15:15:00|1272|1271.5|1272.5|1272|1272.6|1272.1|1271.9|1271.4|1176
1755530400000|2025-08-18 15:20:00|1272.6|1272.1|1273.3|1272.8|1273.6|1273.1|1272.6|1272.1|351
1755530700000|2025-08-18 15:25:00|1273.4|1272.9|1272.8|1272.3|1273.4|1272.9|1272.5|1272|343
1755531000000|2025-08-18 15:30:00|1272.9|1272.4|1273.4|1272.9|1273.4|1272.9|1272.5|1272|595
1755531300000|2025-08-18 15:35:00|1273.3|1272.8|1273.7|1273.2|1273.7|1273.2|1273.1|1272.6|500
1755531600000|2025-08-18 15:40:00|1273.8|1273.3|1273.2|1272.7|1273.8|1273.3|1273.1|1272.6|366
1755531900000|2025-08-18 15:45:00|1273.3|1272.8|1273.8|1273.3|1273.8|1273.3|1273.3|1272.8|423
1755532200000|2025-08-18 15:50:00|1273.9|1273.4|1274|1273.5|1274.1|1273.6|1273.7|1273.2|433
1755532500000|2025-08-18 15:55:00|1274.1|1273.6|1274.1|1273.6|1274.1|1273.6|1273.8|1273.3|312
1755532800000|2025-08-18 16:00:00|1274|1273.5|1273.9|1273.4|1274.1|1273.6|1273.8|1273.3|283
1755533100000|2025-08-18 16:05:00|1273.8|1273.3|1274.1|1273.6|1274.1|1273.6|1273.8|1273.3|120
1755533400000|2025-08-18 16:10:00|1274|1273.5|1274.1|1273.6|1274.3|1273.8|1273.9|1273.4|291
1755533700000|2025-08-18 16:15:00|1274|1273.5|1274.3|1273.8|1274.3|1273.8|1273.9|1273.4|118
1755534000000|2025-08-18 16:20:00|1274.2|1273.7|1274.3|1273.8|1274.4|1273.9|1274.1|1273.6|218
1755534300000|2025-08-18 16:25:00|1274.4|1273.9|1274|1273.5|1274.4|1273.9|1274|1273.5|195
1755534600000|2025-08-18 16:30:00|1274.1|1273.6|1273.6|1273.1|1274.2|1273.7|1273.6|1273.1|192
1755534900000|2025-08-18 16:35:00|1273.5|1273|1273.6|1273.1|1273.6|1273.1|1273.1|1272.6|178
1755535200000|2025-08-18 16:40:00|1273.7|1273.2|1273.5|1273|1273.7|1273.2|1273.4|1272.9|137
1755535500000|2025-08-18 16:45:00|1273.6|1273.1|1273.3|1272.8|1273.6|1273.1|1273|1272.5|249
1755535800000|2025-08-18 16:50:00|1273.2|1272.7|1273.3|1272.8|1273.4|1272.9|1273.1|1272.6|110
1755536100000|2025-08-18 16:55:00|1273.2|1272.7|1273.2|1272.7|1273.4|1272.9|1273|1272.5|122
1755536400000|2025-08-18 17:00:00|1273.3|1272.8|1273.6|1273.1|1273.8|1273.3|1273.3|1272.8|245
1755536700000|2025-08-18 17:05:00|1273.5|1273|1273.6|1273.1|1273.8|1273.3|1273.4|1272.9|293
1755537000000|2025-08-18 17:10:00|1273.7|1273.2|1274.3|1273.8|1274.3|1273.8|1273.7|1273.2|171
1755537300000|2025-08-18 17:15:00|1274.2|1273.7|1274.1|1273.6|1274.3|1273.8|1274.1|1273.6|175
1755537600000|2025-08-18 17:20:00|1274|1273.5|1273.8|1273.3|1274.2|1273.7|1273.8|1273.3|319
1755537900000|2025-08-18 17:25:00|1274|1273.5|1274.2|1273.7|1274.2|1273.7|1274|1273.5|179
1755538200000|2025-08-18 17:30:00|1274.3|1273.8|1274.4|1273.9|1275|1274.5|1274.3|1273.8|381
1755538500000|2025-08-18 17:35:00|1274.5|1274|1273.8|1273.3|1274.5|1274|1273.8|1273.3|215
1755538800000|2025-08-18 17:40:00|1273.7|1273.2|1273.7|1273.2|1273.7|1273.2|1273.6|1273.1|247
1755539100000|2025-08-18 17:45:00|1273.6|1273.1|1273.7|1273.2|1273.7|1273.2|1273.6|1273.1|223
1755539400000|2025-08-18 17:50:00|1273.6|1273.1|1273.7|1273.2|1273.7|1273.2|1273.5|1273|224
1755539700000|2025-08-18 17:55:00|1273.6|1273.1|1273.4|1272.9|1273.6|1273.1|1273.4|1272.9|184
1755540000000|2025-08-18 18:00:00|1273.3|1272.8|1273.4|1272.9|1273.5|1273|1273.2|1272.7|194
1755540300000|2025-08-18 18:05:00|1273.5|1273|1273.7|1273.2|1273.7|1273.2|1273.5|1273|154
1755540600000|2025-08-18 18:10:00|1273.8|1273.3|1273.6|1273.1|1273.9|1273.4|1273.6|1273.1|98
1755540900000|2025-08-18 18:15:00|1273.7|1273.2|1273.6|1273.1|1273.8|1273.3|1273.5|1273|386
1755541200000|2025-08-18 18:20:00|1273.7|1273.2|1274.1|1273.6|1274.1|1273.6|1273.6|1273.1|187
1755541500000|2025-08-18 18:25:00|1274.2|1273.7|1274.2|1273.7|1274.2|1273.7|1273.9|1273.4|660
1755541800000|2025-08-18 18:30:00|1274.1|1273.6|1274.4|1273.9|1274.6|1274.1|1274.1|1273.6|412
1755542100000|2025-08-18 18:35:00|1274.3|1273.8|1274|1273.5|1274.4|1273.9|1274|1273.5|206
1755542400000|2025-08-18 18:40:00|1274.1|1273.6|1274.2|1273.7|1274.2|1273.7|1274|1273.5|204
1755542700000|2025-08-18 18:45:00|1274.3|1273.8|1274.1|1273.6|1274.4|1273.9|1274.1|1273.6|268
1755543000000|2025-08-18 18:50:00|1274.2|1273.7|1274.5|1274|1274.5|1274|1274.2|1273.7|193
1755543300000|2025-08-18 18:55:00|1274.4|1273.9|1274.6|1274.1|1274.7|1274.2|1274.4|1273.9|367
1755543600000|2025-08-18 19:00:00|1274.5|1274|1274.8|1274.3|1274.8|1274.3|1274.5|1274|240
1755543900000|2025-08-18 19:05:00|1274.7|1274.2|1274.9|1274.4|1275|1274.5|1274.7|1274.2|288
1755544200000|2025-08-18 19:10:00|1275|1274.5|1275.1|1274.6|1275.3|1274.8|1274.9|1274.4|488
1755544500000|2025-08-18 19:15:00|1275.2|1274.7|1275.2|1274.7|1275.5|1275|1275.1|1274.6|435
1755544800000|2025-08-18 19:20:00|1275.1|1274.6|1275.2|1274.7|1275.2|1274.7|1275|1274.5|220
1755545100000|2025-08-18 19:25:00|1275.1|1274.6|1275.3|1274.8|1275.3|1274.8|1275|1274.5|452
1755545400000|2025-08-18 19:30:00|1275.4|1274.9|1275.3|1274.8|1275.5|1275|1275.3|1274.8|289
1755545700000|2025-08-18 19:35:00|1275.4|1274.9|1275.6|1275.1|1275.7|1275.2|1275.3|1274.8|904
1755546000000|2025-08-18 19:40:00|1275.7|1275.2|1275.5|1275|1275.7|1275.2|1275.5|1275|529
1755546300000|2025-08-18 19:45:00|1275.6|1275.1|1275.9|1275.4|1275.9|1275.4|1275.6|1275.1|539
1755546600000|2025-08-18 19:50:00|1275.8|1275.3|1275.5|1275|1275.9|1275.4|1275.4|1274.9|1123
1755546900000|2025-08-18 19:55:00|1275.6|1275.1|1275.8|1275.3|1275.8|1275.3|1275.3|1274.8|4217
1755547200000|2025-08-18 20:00:00|1276.4|1274.4|1276.4|1274.4|1276.7|1274.7|1276.1|1274.1|1209
1755547500000|2025-08-18 20:05:00|1276.5|1274.5|1276.3|1274.3|1276.6|1274.6|1276.2|1274.2|95
1755547800000|2025-08-18 20:10:00|1276.4|1274.4|1276.6|1274.6|1276.6|1274.6|1276.3|1274.3|122
1755548100000|2025-08-18 20:15:00|1276.7|1274.7|1276.6|1274.6|1276.7|1274.7|1276.5|1274.5|23
1755548400000|2025-08-18 20:20:00|1276.7|1274.7|1276.4|1274.4|1276.7|1274.7|1276.4|1274.4|31
1755548700000|2025-08-18 20:25:00|1276.6|1274.6|1276.5|1274.5|1276.7|1274.7|1276.5|1274.5|33
1755549000000|2025-08-18 20:30:00|1276.3|1274.3|1276.4|1274.4|1276.4|1274.4|1276.3|1274.3|8
1755549300000|2025-08-18 20:35:00|1276.3|1274.3|1276.4|1274.4|1276.4|1274.4|1276.3|1274.3|10
1755549600000|2025-08-18 20:40:00|1276.3|1274.3|1276.2|1274.2|1276.3|1274.3|1276.2|1274.2|38
1755549900000|2025-08-18 20:45:00|1276.1|1274.1|1276.2|1274.2|1276.2|1274.2|1276.1|1274.1|39
1755550500000|2025-08-18 20:55:00|1276.3|1274.3|1276|1274|1276.3|1274.3|1276|1274|34
1755550800000|2025-08-18 21:00:00|1276.5|1274.5|1276.6|1274.6|1276.6|1274.6|1276.5|1274.5|1
1755552300000|2025-08-18 21:25:00|1276.9|1274.9|1276.9|1274.9|1276.9|1274.9|1276.9|1274.9|1
1755554400000|2025-08-18 22:00:00|1276.2|1274.2|1277.4|1275.4|1277.4|1275.4|1276.2|1274.2|0
1755554700000|2025-08-18 22:05:00|1277.5|1275.5|1277.7|1275.7|1278.1|1276.1|1277.5|1275.5|0
1755555000000|2025-08-18 22:10:00|1277.6|1275.6|1277.6|1275.6|1277.7|1275.7|1277.4|1275.4|0
1755555300000|2025-08-18 22:15:00|1277.7|1275.7|1277.5|1275.5|1277.7|1275.7|1277.4|1275.4|0
1755555600000|2025-08-18 22:20:00|1277.4|1275.4|1277.1|1275.1|1277.5|1275.5|1277.1|1275.1|0
1755555900000|2025-08-18 22:25:00|1277.2|1275.2|1277.1|1275.1|1277.2|1275.2|1277|1275|0
1755556200000|2025-08-18 22:30:00|1277.2|1275.2|1277.2|1275.2|1277.2|1275.2|1277.1|1275.1|0
1755556500000|2025-08-18 22:35:00|1277.1|1275.1|1277.1|1275.1|1277.3|1275.3|1277|1275|0
1755556800000|2025-08-18 22:40:00|1277|1275|1277|1275|1277.1|1275.1|1276.9|1274.9|0
1755557100000|2025-08-18 22:45:00|1277.1|1275.1|1277.2|1275.2|1277.3|1275.3|1277.1|1275.1|0
1755557400000|2025-08-18 22:50:00|1277.3|1275.3|1277.5|1275.5|1277.6|1275.6|1277.2|1275.2|0
1755557700000|2025-08-18 22:55:00|1277.4|1275.4|1277.5|1275.5|1277.5|1275.5|1277.4|1275.4|0
1755558000000|2025-08-18 23:00:00|1277.6|1275.6|1277.2|1275.2|1277.6|1275.6|1277.1|1275.1|0
1755558300000|2025-08-18 23:05:00|1277.1|1275.1|1277.3|1275.3|1277.3|1275.3|1277.1|1275.1|0
1755558600000|2025-08-18 23:10:00|1277.2|1275.2|1277.1|1275.1|1277.3|1275.3|1277.1|1275.1|0
1755558900000|2025-08-18 23:15:00|1277.2|1275.2|1277.3|1275.3|1277.4|1275.4|1277.2|1275.2|0
1755559200000|2025-08-18 23:20:00|1277.2|1275.2|1277.3|1275.3|1277.3|1275.3|1277.2|1275.2|0
1755559500000|2025-08-18 23:25:00|1277.2|1275.2|1277.2|1275.2|1277.3|1275.3|1277.2|1275.2|0
1755559800000|2025-08-18 23:30:00|1277.1|1275.1|1276.8|1274.8|1277.2|1275.2|1276.7|1274.7|0
1755560100000|2025-08-18 23:35:00|1276.9|1274.9|1276.9|1274.9|1276.9|1274.9|1276.7|1274.7|0
1755560400000|2025-08-18 23:40:00|1276.8|1274.8|1276.8|1274.8|1276.9|1274.9|1276.8|1274.8|0
1755560700000|2025-08-18 23:45:00|1276.9|1274.9|1277.1|1275.1|1277.2|1275.2|1276.9|1274.9|0
1755561000000|2025-08-18 23:50:00|1277|1275|1277.1|1275.1|1277.2|1275.2|1277|1275|0
1755561300000|2025-08-18 23:55:00|1277|1275|1276.9|1274.9|1277.2|1275.2|1276.8|1274.8|0
1755561600000|2025-08-19 00:00:00|1275.1|1273.1|1275.5|1273.5|1276|1274|1275.1|1273.1|143
1755561900000|2025-08-19 00:05:00|1275.4|1273.4|1275|1273|1275.4|1273.4|1274.8|1272.8|29
1755562200000|2025-08-19 00:10:00|1275.2|1273.2|1275|1273|1275.3|1273.3|1274.9|1272.9|36
1755562500000|2025-08-19 00:15:00|1275.2|1273.2|1274.5|1272.5|1275.2|1273.2|1274.5|1272.5|33
1755562800000|2025-08-19 00:20:00|1274.4|1272.4|1274.4|1272.4|1274.5|1272.5|1274.4|1272.4|12
1755563100000|2025-08-19 00:25:00|1274.3|1272.3|1273.7|1271.7|1274.3|1272.3|1273.6|1271.6|62
1755563400000|2025-08-19 00:30:00|1273.4|1271.4|1273|1271|1273.6|1271.6|1272.9|1270.9|43
1755563700000|2025-08-19 00:35:00|1273.3|1271.3|1273.3|1271.3|1273.3|1271.3|1273.3|1271.3|1
1755564000000|2025-08-19 00:40:00|1273.4|1271.4|1273.2|1271.2|1273.4|1271.4|1272.9|1270.9|9
1755564300000|2025-08-19 00:45:00|1273.6|1271.6|1274|1272|1274.2|1272.2|1273.4|1271.4|40
1755564600000|2025-08-19 00:50:00|1274.1|1272.1|1274.2|1272.2|1274.2|1272.2|1274.1|1272.1|7
1755564900000|2025-08-19 00:55:00|1274.3|1272.3|1274.6|1272.6|1274.6|1272.6|1274.3|1272.3|13
1755565200000|2025-08-19 01:00:00|1274.9|1272.9|1275.2|1273.2|1275.4|1273.4|1274.9|1272.9|33
1755565500000|2025-08-19 01:05:00|1275.1|1273.1|1275.2|1273.2|1275.2|1273.2|1274.7|1272.7|37
1755565800000|2025-08-19 01:10:00|1275.3|1273.3|1274.7|1272.7|1275.3|1273.3|1274.6|1272.6|15
1755566100000|2025-08-19 01:15:00|1274.5|1272.5|1274.4|1272.4|1275|1273|1274.4|1272.4|64
1755566400000|2025-08-19 01:20:00|1274.8|1272.8|1274.2|1272.2|1274.8|1272.8|1274.2|1272.2|12
1755566700000|2025-08-19 01:25:00|1274.6|1272.6|1274.4|1272.4|1275.2|1273.2|1274.4|1272.4|33
1755567000000|2025-08-19 01:30:00|1274.3|1272.3|1274.5|1272.5|1274.5|1272.5|1274.1|1272.1|35
1755567300000|2025-08-19 01:35:00|1273.5|1271.5|1273.7|1271.7|1273.7|1271.7|1273.2|1271.2|11
1755567600000|2025-08-19 01:40:00|1273.2|1271.2|1273.5|1271.5|1273.6|1271.6|1273|1271|16
1755567900000|2025-08-19 01:45:00|1273.4|1271.4|1272.5|1270.5|1273.7|1271.7|1272.4|1270.4|32
1755568200000|2025-08-19 01:50:00|1272.4|1270.4|1272.1|1270.1|1272.8|1270.8|1272.1|1270.1|37
1755568500000|2025-08-19 01:55:00|1272.2|1270.2|1271.9|1269.9|1272.5|1270.5|1271.9|1269.9|43
1755568800000|2025-08-19 02:00:00|1271.7|1269.7|1271.5|1269.5|1271.8|1269.8|1271.5|1269.5|10
1755569100000|2025-08-19 02:05:00|1271.6|1269.6|1272.3|1270.3|1272.3|1270.3|1271|1269|9
1755569400000|2025-08-19 02:10:00|1272.5|1270.5|1273|1271|1273|1271|1272.2|1270.2|26
1755569700000|2025-08-19 02:15:00|1272.8|1270.8|1272.4|1270.4|1273.1|1271.1|1272.4|1270.4|5
1755570000000|2025-08-19 02:20:00|1272.7|1270.7|1272.5|1270.5|1272.7|1270.7|1272.3|1270.3|6
1755570300000|2025-08-19 02:25:00|1272.4|1270.4|1273|1271|1273|1271|1272.4|1270.4|15
1755570600000|2025-08-19 02:30:00|1272.8|1270.8|1272.8|1270.8|1272.8|1270.8|1272.6|1270.6|5
1755570900000|2025-08-19 02:35:00|1273.4|1271.4|1273.2|1271.2|1273.5|1271.5|1273.2|1271.2|10
1755571200000|2025-08-19 02:40:00|1273.4|1271.4|1272.6|1270.6|1273.5|1271.5|1272.6|1270.6|50
1755571500000|2025-08-19 02:45:00|1272.5|1270.5|1272.4|1270.4|1272.5|1270.5|1272.2|1270.2|25
1755571800000|2025-08-19 02:50:00|1272.5|1270.5|1272.2|1270.2|1272.6|1270.6|1272.2|1270.2|20
1755572100000|2025-08-19 02:55:00|1272.1|1270.1|1271.4|1269.4|1272.1|1270.1|1271.3|1269.3|29
1755572400000|2025-08-19 03:00:00|1271.7|1269.7|1272.3|1270.3|1272.3|1270.3|1271.7|1269.7|10
1755572700000|2025-08-19 03:05:00|1272|1270|1272.3|1270.3|1272.3|1270.3|1271.8|1269.8|78
1755573000000|2025-08-19 03:10:00|1272.2|1270.2|1272.7|1270.7|1272.7|1270.7|1272.2|1270.2|32
1755573300000|2025-08-19 03:15:00|1272.8|1270.8|1272.4|1270.4|1272.8|1270.8|1272.4|1270.4|34
1755573600000|2025-08-19 03:20:00|1272.5|1270.5|1273.1|1271.1|1273.1|1271.1|1272.5|1270.5|4
1755573900000|2025-08-19 03:25:00|1273.2|1271.2|1273.1|1271.1|1273.2|1271.2|1273.1|1271.1|4
1755574200000|2025-08-19 03:30:00|1273|1271|1273|1271|1273|1271|1273|1271|19
1755574500000|2025-08-19 03:35:00|1273.1|1271.1|1272.9|1270.9|1273.1|1271.1|1272.9|1270.9|4
1755574800000|2025-08-19 03:40:00|||||||||1
1755575100000|2025-08-19 03:45:00|1273.1|1271.1|1272.7|1270.7|1273.2|1271.2|1272.7|1270.7|8
1755575400000|2025-08-19 03:50:00|1272.9|1270.9|1273.5|1271.5|1273.5|1271.5|1272.9|1270.9|4
1755575700000|2025-08-19 03:55:00|1273.6|1271.6|1273.9|1271.9|1274|1272|1273.6|1271.6|16
1755576000000|2025-08-19 04:00:00|1273.8|1271.8|1273.5|1271.5|1273.8|1271.8|1273.5|1271.5|14
1755576300000|2025-08-19 04:05:00|1273.3|1271.3|1273.9|1271.9|1273.9|1271.9|1273.3|1271.3|14
1755576600000|2025-08-19 04:10:00|1274|1272|1273.8|1271.8|1274|1272|1273.8|1271.8|9
1755576900000|2025-08-19 04:15:00|1273.7|1271.7|1273.4|1271.4|1273.7|1271.7|1273.1|1271.1|18
1755577200000|2025-08-19 04:20:00|1273.7|1271.7|1273.6|1271.6|1273.8|1271.8|1273.6|1271.6|24
1755577500000|2025-08-19 04:25:00|1273.5|1271.5|1273.6|1271.6|1273.6|1271.6|1273.4|1271.4|20
1755577800000|2025-08-19 04:30:00|1273.7|1271.7|1273.6|1271.6|1273.7|1271.7|1273.6|1271.6|3
1755578100000|2025-08-19 04:35:00|1273.7|1271.7|1273.5|1271.5|1273.7|1271.7|1273.5|1271.5|13
1755578400000|2025-08-19 04:40:00|1273.6|1271.6|1274.2|1272.2|1274.2|1272.2|1273.6|1271.6|9
1755578700000|2025-08-19 04:45:00|1274.4|1272.4|1274|1272|1274.5|1272.5|1274|1272|142
1755579000000|2025-08-19 04:50:00|1274.2|1272.2|1274.3|1272.3|1274.4|1272.4|1274.2|1272.2|8
1755579300000|2025-08-19 04:55:00|1274.4|1272.4|1274|1272|1274.4|1272.4|1274|1272|7
1755579600000|2025-08-19 05:00:00|1274.1|1272.1|1274.4|1272.4|1274.8|1272.8|1274.1|1272.1|68
1755579900000|2025-08-19 05:05:00|1274.2|1272.2|1274.6|1272.6|1274.8|1272.8|1274.2|1272.2|18
1755580200000|2025-08-19 05:10:00|1274.8|1272.8|1274.1|1272.1|1274.8|1272.8|1273.9|1271.9|6
1755580500000|2025-08-19 05:15:00|1274|1272|1274.1|1272.1|1274.4|1272.4|1274|1272|4
1755580800000|2025-08-19 05:20:00|1274.2|1272.2|1273.3|1271.3|1274.3|1272.3|1273.3|1271.3|11
1755581100000|2025-08-19 05:25:00|1273.6|1271.6|1273.7|1271.7|1273.7|1271.7|1273.2|1271.2|17
1755581400000|2025-08-19 05:30:00|1273.8|1271.8|1273.2|1271.2|1273.9|1271.9|1273.2|1271.2|12
1755581700000|2025-08-19 05:35:00|1273|1271|1273|1271|1273|1271|1272.7|1270.7|14
1755582000000|2025-08-19 05:40:00|1272.9|1270.9|1272.7|1270.7|1273|1271|1272.7|1270.7|8
1755582300000|2025-08-19 05:45:00|1272.6|1270.6|1272|1270|1272.6|1270.6|1271.9|1269.9|41
1755582600000|2025-08-19 05:50:00|1272.1|1270.1|1271.1|1269.1|1272.1|1270.1|1270.6|1268.6|47
1755582900000|2025-08-19 05:55:00|1270.6|1268.6|1270.6|1268.6|1270.6|1268.6|1270.3|1268.3|56
1755583200000|2025-08-19 06:00:00|1270.7|1268.7|1272|1270|1272|1270|1270.7|1268.7|37
1755583500000|2025-08-19 06:05:00|1272.1|1270.1|1271.7|1269.7|1272.1|1270.1|1271.7|1269.7|26
1755583800000|2025-08-19 06:10:00|1271.6|1269.6|1271.8|1269.8|1271.8|1269.8|1271.3|1269.3|23
1755584100000|2025-08-19 06:15:00|1271.9|1269.9|1271.9|1269.9|1272|1270|1271.7|1269.7|19
1755584400000|2025-08-19 06:20:00|1271.7|1269.7|1271.6|1269.6|1271.8|1269.8|1271.3|1269.3|53
1755584700000|2025-08-19 06:25:00|1271.5|1269.5|1271.3|1269.3|1271.5|1269.5|1271.1|1269.1|67
1755585000000|2025-08-19 06:30:00|1271.2|1269.2|1272.1|1270.1|1272.1|1270.1|1271.2|1269.2|28
1755585300000|2025-08-19 06:35:00|1272.2|1270.2|1272.1|1270.1|1272.5|1270.5|1271.9|1269.9|40
1755585600000|2025-08-19 06:40:00|1271.6|1269.6|1272|1270|1272.1|1270.1|1271.6|1269.6|28
1755585900000|2025-08-19 06:45:00|1272.1|1270.1|1272.2|1270.2|1272.4|1270.4|1272.1|1270.1|24
1755586200000|2025-08-19 06:50:00|1272.1|1270.1|1272.2|1270.2|1272.8|1270.8|1272.1|1270.1|85
1755586500000|2025-08-19 06:55:00|1272.1|1270.1|1272.8|1270.8|1272.9|1270.9|1272.1|1270.1|190
1755586800000|2025-08-19 07:00:00|1273|1271|1272.6|1270.6|1273.2|1271.2|1272.5|1270.5|183
1755587100000|2025-08-19 07:05:00|1272.5|1270.5|1272.4|1270.4|1273.2|1271.2|1272.4|1270.4|112
1755587400000|2025-08-19 07:10:00|1272.3|1270.3|1272.1|1270.1|1272.5|1270.5|1272.1|1270.1|72
1755587700000|2025-08-19 07:15:00|1272|1270|1272.2|1270.2|1272.3|1270.3|1271.8|1269.8|92
1755588000000|2025-08-19 07:20:00|1272.1|1270.1|1271.9|1269.9|1272.1|1270.1|1271.8|1269.8|57
1755588300000|2025-08-19 07:25:00|1271.8|1269.8|1272.1|1270.1|1272.2|1270.2|1271.7|1269.7|49
1755588600000|2025-08-19 07:30:00|1272.2|1270.2|1271.7|1269.7|1272.2|1270.2|1271.4|1269.4|164
1755588900000|2025-08-19 07:35:00|1271.8|1269.8|1271.9|1269.9|1272|1270|1271.4|1269.4|175
1755589200000|2025-08-19 07:40:00|1271.8|1269.8|1272.4|1270.4|1272.4|1270.4|1271.7|1269.7|169
1755589500000|2025-08-19 07:45:00|1272.3|1270.3|1272.3|1270.3|1272.6|1270.6|1272.1|1270.1|251
1755589800000|2025-08-19 07:50:00|1272.1|1270.1|1272.1|1270.1|1272.6|1270.6|1272.1|1270.1|131
1755590100000|2025-08-19 07:55:00|1272.2|1270.2|1272.1|1270.1|1272.4|1270.4|1272.1|1270.1|123
1755590400000|2025-08-19 08:00:00|1272.2|1270.2|1271.9|1269.9|1272.5|1270.5|1271.9|1269.9|178
1755590700000|2025-08-19 08:05:00|1271.8|1269.8|1271.3|1269.3|1271.8|1269.8|1270.9|1268.9|299
1755591000000|2025-08-19 08:10:00|1271.4|1269.4|1271|1269|1271.4|1269.4|1270.6|1268.6|105
1755591300000|2025-08-19 08:15:00|1271.1|1269.1|1271.1|1269.1|1271.2|1269.2|1270.8|1268.8|83
1755591600000|2025-08-19 08:20:00|1271.2|1269.2|1271.4|1269.4|1271.4|1269.4|1271|1269|84
1755591900000|2025-08-19 08:25:00|1271.3|1269.3|1271.4|1269.4|1271.6|1269.6|1271.3|1269.3|52
1755592200000|2025-08-19 08:30:00|1271.5|1269.5|1271.3|1269.3|1271.5|1269.5|1271.3|1269.3|136
1755592500000|2025-08-19 08:35:00|1271.4|1269.4|1271.1|1269.1|1271.5|1269.5|1271|1269|133
1755592800000|2025-08-19 08:40:00|1271.2|1269.2|1271.5|1269.5|1271.6|1269.6|1271.1|1269.1|142
1755593100000|2025-08-19 08:45:00|1271.4|1269.4|1271.9|1269.9|1271.9|1269.9|1271.3|1269.3|87
1755593400000|2025-08-19 08:50:00|1272|1270|1272.3|1270.3|1272.3|1270.3|1271.8|1269.8|112
1755593700000|2025-08-19 08:55:00|1272.4|1270.4|1272.4|1270.4|1272.6|1270.6|1272.3|1270.3|103
1755594000000|2025-08-19 09:00:00|1272.5|1270.5|1272.4|1270.4|1272.5|1270.5|1272.2|1270.2|84
1755594300000|2025-08-19 09:05:00|1272.5|1270.5|1272.6|1270.6|1272.7|1270.7|1272.4|1270.4|63
1755594600000|2025-08-19 09:10:00|1272.5|1270.5|1272.5|1270.5|1272.7|1270.7|1272.4|1270.4|76
1755594900000|2025-08-19 09:15:00|1272.4|1270.4|1272.9|1270.9|1272.9|1270.9|1272.4|1270.4|43
1755595200000|2025-08-19 09:20:00|1273.2|1271.2|1273.2|1271.2|1273.3|1271.3|1273|1271|138
1755595500000|2025-08-19 09:25:00|1273.3|1271.3|1273.5|1271.5|1273.8|1271.8|1273.3|1271.3|235
1755595800000|2025-08-19 09:30:00|1273.6|1271.6|1273.3|1271.3|1273.6|1271.6|1273.2|1271.2|104
1755596100000|2025-08-19 09:35:00|1273.4|1271.4|1273.1|1271.1|1273.5|1271.5|1273.1|1271.1|64
1755596400000|2025-08-19 09:40:00|1273|1271|1272.9|1270.9|1273.1|1271.1|1272.9|1270.9|16
1755596700000|2025-08-19 09:45:00|1273|1271|1272.9|1270.9|1273.3|1271.3|1272.9|1270.9|139
1755597000000|2025-08-19 09:50:00|1273|1271|1273.1|1271.1|1273.3|1271.3|1273|1271|98
1755597300000|2025-08-19 09:55:00|1273.2|1271.2|1272.8|1270.8|1273.2|1271.2|1272.7|1270.7|200
1755597600000|2025-08-19 10:00:00|1272.7|1270.7|1272.7|1270.7|1272.9|1270.9|1272.3|1270.3|289
1755597900000|2025-08-19 10:05:00|1272.8|1270.8|1273|1271|1273.3|1271.3|1272.8|1270.8|107
1755598200000|2025-08-19 10:10:00|1272.9|1270.9|1272.7|1270.7|1273|1271|1272.7|1270.7|68
1755598500000|2025-08-19 10:15:00|1272.8|1270.8|1272.8|1270.8|1273|1271|1272.7|1270.7|39
1755598800000|2025-08-19 10:20:00|1272.9|1270.9|1273.2|1271.2|1273.2|1271.2|1272.9|1270.9|71
1755599100000|2025-08-19 10:25:00|1273.1|1271.1|1273.1|1271.1|1273.3|1271.3|1273|1271|48
1755599400000|2025-08-19 10:30:00|1273.2|1271.2|1272.8|1270.8|1273.2|1271.2|1272.8|1270.8|50
1755599700000|2025-08-19 10:35:00|1272.9|1270.9|1273.2|1271.2|1273.2|1271.2|1272.8|1270.8|15
1755600000000|2025-08-19 10:40:00|1273.1|1271.1|1273.1|1271.1|1273.2|1271.2|1272.7|1270.7|104
1755600300000|2025-08-19 10:45:00|1273.2|1271.2|1273|1271|1273.2|1271.2|1272.6|1270.6|66
1755600600000|2025-08-19 10:50:00|1273.1|1271.1|1272.9|1270.9|1273.1|1271.1|1272.6|1270.6|87
1755600900000|2025-08-19 10:55:00|1272.8|1270.8|1273.1|1271.1|1273.1|1271.1|1272.8|1270.8|40
1755601200000|2025-08-19 11:00:00|1273.3|1271.3|1273.4|1271.4|1273.4|1271.4|1273.1|1271.1|77
1755601500000|2025-08-19 11:05:00|1273.3|1271.3|1273.3|1271.3|1273.5|1271.5|1273.2|1271.2|52
1755601800000|2025-08-19 11:10:00|1273.4|1271.4|1273.2|1271.2|1273.5|1271.5|1272.9|1270.9|100
1755602100000|2025-08-19 11:15:00|1273.3|1271.3|1273.3|1271.3|1273.3|1271.3|1272.9|1270.9|50
1755602400000|2025-08-19 11:20:00|1273.4|1271.4|1273.5|1271.5|1273.6|1271.6|1273.2|1271.2|196
1755602700000|2025-08-19 11:25:00|1273.4|1271.4|1273.3|1271.3|1273.4|1271.4|1273.2|1271.2|52
1755603000000|2025-08-19 11:30:00|1273.2|1271.2|1273.1|1271.1|1273.3|1271.3|1273|1271|65
1755603300000|2025-08-19 11:35:00|1273|1271|1273.1|1271.1|1273.1|1271.1|1272.9|1270.9|68
1755603600000|2025-08-19 11:40:00|1273|1271|1273.3|1271.3|1273.3|1271.3|1272.8|1270.8|119
1755603900000|2025-08-19 11:45:00|1273.4|1271.4|1273.8|1271.8|1273.9|1271.9|1273.3|1271.3|254
1755604200000|2025-08-19 11:50:00|1273.7|1271.7|1273.9|1271.9|1274|1272|1273.7|1271.7|148
1755604500000|2025-08-19 11:55:00|1274|1272|1274.2|1272.2|1274.4|1272.4|1274|1272|255
1755604800000|2025-08-19 12:00:00|1274.3|1272.3|1273.9|1271.9|1274.3|1272.3|1273.9|1271.9|163
1755605100000|2025-08-19 12:05:00|1273.8|1271.8|1273.6|1271.6|1273.8|1271.8|1273.5|1271.5|73
1755605400000|2025-08-19 12:10:00|1273.7|1271.7|1273.9|1271.9|1273.9|1271.9|1273.7|1271.7|42
1755605700000|2025-08-19 12:15:00|1273.8|1271.8|1273.8|1271.8|1273.9|1271.9|1273.6|1271.6|40
1755606000000|2025-08-19 12:20:00|1273.9|1271.9|1273.6|1271.6|1274|1272|1273.6|1271.6|45
1755606300000|2025-08-19 12:25:00|1273.7|1271.7|1273.6|1271.6|1273.9|1271.9|1273.6|1271.6|63
1755606600000|2025-08-19 12:30:00|1273.5|1271.5|1272.8|1270.8|1273.5|1271.5|1272.6|1270.6|42
1755606900000|2025-08-19 12:35:00|1272.7|1270.7|1272.6|1270.6|1272.9|1270.9|1272.6|1270.6|59
1755607200000|2025-08-19 12:40:00|1272.7|1270.7|1272.9|1270.9|1273|1271|1272.7|1270.7|24
1755607500000|2025-08-19 12:45:00|1273|1271|1272.6|1270.6|1273.1|1271.1|1272.6|1270.6|135
1755607800000|2025-08-19 12:50:00|1272.5|1270.5|1272.5|1270.5|1272.7|1270.7|1272.4|1270.4|65
1755608100000|2025-08-19 12:55:00|1272.6|1270.6|1272.9|1270.9|1273.1|1271.1|1272.6|1270.6|627
1755608400000|2025-08-19 13:00:00|1272.8|1270.8|1272.5|1270.5|1272.8|1270.8|1272.4|1270.4|131
1755608700000|2025-08-19 13:05:00|1272.4|1270.4|1272.1|1270.1|1272.4|1270.4|1272|1270|191
1755609000000|2025-08-19 13:10:00|1272|1270|1271.6|1269.6|1272|1270|1271.5|1269.5|38
1755609300000|2025-08-19 13:15:00|1271.7|1269.7|1271.5|1269.5|1272.1|1270.1|1271.4|1269.4|61
1755609600000|2025-08-19 13:20:00|1271.6|1269.6|1271.4|1269.4|1271.6|1269.6|1271.3|1269.3|126
1755609900000|2025-08-19 13:25:00|1271.3|1269.3|1271.8|1269.8|1271.8|1269.8|1271.1|1269.1|529
1755610200000|2025-08-19 13:30:00|1271.1|1270.6|1270.4|1269.9|1271.4|1270.9|1269.6|1269.1|2112
1755610500000|2025-08-19 13:35:00|1270.3|1269.8|1271.1|1270.6|1271.9|1271.4|1270.3|1269.8|714
1755610800000|2025-08-19 13:40:00|1271|1270.5|1270.5|1270|1271.4|1270.9|1270.5|1270|605
1755611100000|2025-08-19 13:45:00|1270.4|1269.9|1270.8|1270.3|1270.8|1270.3|1270.1|1269.6|328
1755611400000|2025-08-19 13:50:00|1270.7|1270.2|1271.1|1270.6|1271.2|1270.7|1270.3|1269.8|277
1755611700000|2025-08-19 13:55:00|1271.2|1270.7|1271.1|1270.6|1271.5|1271|1270.9|1270.4|298
1755612000000|2025-08-19 14:00:00|1271|1270.5|1271.8|1271.3|1271.9|1271.4|1270.9|1270.4|734
1755612300000|2025-08-19 14:05:00|1271.7|1271.2|1272|1271.5|1272|1271.5|1271.5|1271|248
1755612600000|2025-08-19 14:10:00|1271.9|1271.4|1271.4|1270.9|1271.9|1271.4|1271.2|1270.7|291
1755612900000|2025-08-19 14:15:00|1271.5|1271|1271.3|1270.8|1271.6|1271.1|1271|1270.5|231
1755613200000|2025-08-19 14:20:00|1271.1|1270.6|1271.2|1270.7|1271.5|1271|1271|1270.5|339
1755613500000|2025-08-19 14:25:00|1271.3|1270.8|1270.4|1269.9|1271.4|1270.9|1270.3|1269.8|362
1755613800000|2025-08-19 14:30:00|1270.5|1270|1270.2|1269.7|1270.7|1270.2|1269.9|1269.4|479
1755614100000|2025-08-19 14:35:00|1270.3|1269.8|1269.4|1268.9|1270.3|1269.8|1269.4|1268.9|331
1755614400000|2025-08-19 14:40:00|1269.5|1269|1268.7|1268.2|1269.5|1269|1268.4|1267.9|521
1755614700000|2025-08-19 14:45:00|1268.8|1268.3|1268.3|1267.8|1269.1|1268.6|1268|1267.5|613
1755615000000|2025-08-19 14:50:00|1268.5|1268|1268.4|1267.9|1268.8|1268.3|1268.2|1267.7|280
1755615300000|2025-08-19 14:55:00|1268.3|1267.8|1267.6|1267.1|1268.7|1268.2|1267.6|1267.1|381
1755615600000|2025-08-19 15:00:00|1267.5|1267|1267.5|1267|1267.7|1267.2|1267.1|1266.6|367
1755615900000|2025-08-19 15:05:00|1267.4|1266.9|1267.6|1267.1|1267.9|1267.4|1266.9|1266.4|551
1755616200000|2025-08-19 15:10:00|1267.5|1267|1268.1|1267.6|1268.1|1267.6|1267|1266.5|383
1755616500000|2025-08-19 15:15:00|1268.2|1267.7|1268.1|1267.6|1268.3|1267.8|1267.8|1267.3|250
1755616800000|2025-08-19 15:20:00|1268|1267.5|1267.6|1267.1|1268.2|1267.7|1267.5|1267|248
1755617100000|2025-08-19 15:25:00|1267.4|1266.9|1267.7|1267.2|1267.8|1267.3|1267.4|1266.9|341
1755617400000|2025-08-19 15:30:00|1267.6|1267.1|1267.8|1267.3|1267.9|1267.4|1267.2|1266.7|518
1755617700000|2025-08-19 15:35:00|1267.7|1267.2|1267.1|1266.6|1267.9|1267.4|1267.1|1266.6|288
1755618000000|2025-08-19 15:40:00|1267.2|1266.7|1267.3|1266.8|1267.4|1266.9|1266.9|1266.4|240
1755618300000|2025-08-19 15:45:00|1267.2|1266.7|1266.8|1266.3|1267.3|1266.8|1266.8|1266.3|119
1755618600000|2025-08-19 15:50:00|1266.9|1266.4|1266.7|1266.2|1267|1266.5|1266.5|1266|132
1755618900000|2025-08-19 15:55:00|1266.6|1266.1|1266.7|1266.2|1267|1266.5|1266.5|1266|201
1755619200000|2025-08-19 16:00:00|1266.8|1266.3|1267.3|1266.8|1267.4|1266.9|1266.8|1266.3|154
1755619500000|2025-08-19 16:05:00|1267.4|1266.9|1266.8|1266.3|1267.4|1266.9|1266.8|1266.3|143
1755619800000|2025-08-19 16:10:00|1266.9|1266.4|1266.5|1266|1266.9|1266.4|1266.4|1265.9|159
1755620100000|2025-08-19 16:15:00|1266.6|1266.1|1267.4|1266.9|1267.4|1266.9|1266.6|1266.1|111
1755620400000|2025-08-19 16:20:00|1267.5|1267|1267.1|1266.6|1267.5|1267|1267|1266.5|182
1755620700000|2025-08-19 16:25:00|1267.2|1266.7|1266.8|1266.3|1267.2|1266.7|1266.8|1266.3|97
1755621000000|2025-08-19 16:30:00|1266.9|1266.4|1267.3|1266.8|1267.3|1266.8|1266.8|1266.3|218
1755621300000|2025-08-19 16:35:00|1267.2|1266.7|1267|1266.5|1267.6|1267.1|1267|1266.5|222
1755621600000|2025-08-19 16:40:00|1266.9|1266.4|1266.1|1265.6|1267.1|1266.6|1266|1265.5|352
1755621900000|2025-08-19 16:45:00|1266|1265.5|1265.8|1265.3|1266|1265.5|1265.2|1264.7|373
1755622200000|2025-08-19 16:50:00|1265.7|1265.2|1265.4|1264.9|1265.9|1265.4|1265.4|1264.9|63
1755622500000|2025-08-19 16:55:00|1265.3|1264.8|1265.1|1264.6|1265.5|1265|1265.1|1264.6|149
1755622800000|2025-08-19 17:00:00|1265.2|1264.7|1264.9|1264.4|1265.2|1264.7|1264.5|1264|281
1755623100000|2025-08-19 17:05:00|1265|1264.5|1264.6|1264.1|1265|1264.5|1264.4|1263.9|133
1755623400000|2025-08-19 17:10:00|1264.7|1264.2|1265.2|1264.7|1265.2|1264.7|1264.5|1264|118
1755623700000|2025-08-19 17:15:00|1265.3|1264.8|1264.8|1264.3|1265.3|1264.8|1264.5|1264|151
1755624000000|2025-08-19 17:20:00|1264.9|1264.4|1265.3|1264.8|1265.3|1264.8|1264.9|1264.4|67
1755624300000|2025-08-19 17:25:00|1265.2|1264.7|1265.5|1265|1265.8|1265.3|1265.2|1264.7|50
1755624600000|2025-08-19 17:30:00|1265.6|1265.1|1265.8|1265.3|1265.9|1265.4|1265.6|1265.1|73
1755624900000|2025-08-19 17:35:00|1265.9|1265.4|1266.1|1265.6|1266.4|1265.9|1265.9|1265.4|70
1755625200000|2025-08-19 17:40:00|1266.2|1265.7|1266.2|1265.7|1266.3|1265.8|1266|1265.5|66
1755625500000|2025-08-19 17:45:00|1266.1|1265.6|1265.8|1265.3|1266.1|1265.6|1265.7|1265.2|70
1755625800000|2025-08-19 17:50:00|1266|1265.5|1265.8|1265.3|1266.1|1265.6|1265.8|1265.3|50
1755626100000|2025-08-19 17:55:00|1265.7|1265.2|1266|1265.5|1266.1|1265.6|1265.7|1265.2|49
1755626400000|2025-08-19 18:00:00|1265.9|1265.4|1265.2|1264.7|1265.9|1265.4|1264.7|1264.2|67
1755626700000|2025-08-19 18:05:00|1265.1|1264.6|1265.7|1265.2|1265.7|1265.2|1265.1|1264.6|70
1755627000000|2025-08-19 18:10:00|1265.6|1265.1|1264.8|1264.3|1265.6|1265.1|1264.8|1264.3|94
1755627300000|2025-08-19 18:15:00|1264.9|1264.4|1264.4|1263.9|1264.9|1264.4|1264.4|1263.9|105
1755627600000|2025-08-19 18:20:00|1264.5|1264|1264.6|1264.1|1264.7|1264.2|1264.3|1263.8|72
1755627900000|2025-08-19 18:25:00|1264.7|1264.2|1264.7|1264.2|1264.8|1264.3|1264.5|1264|78
1755628200000|2025-08-19 18:30:00|1264.8|1264.3|1264.6|1264.1|1265.2|1264.7|1264.6|1264.1|166
1755628500000|2025-08-19 18:35:00|1264.7|1264.2|1264.5|1264|1264.7|1264.2|1264.5|1264|105
1755628800000|2025-08-19 18:40:00|1264.6|1264.1|1264|1263.5|1264.7|1264.2|1263.8|1263.3|113
1755629100000|2025-08-19 18:45:00|1263.9|1263.4|1264|1263.5|1264.1|1263.6|1263.8|1263.3|145
1755629400000|2025-08-19 18:50:00|1263.9|1263.4|1264.3|1263.8|1264.4|1263.9|1263.8|1263.3|238
1755629700000|2025-08-19 18:55:00|1264.4|1263.9|1264.5|1264|1264.6|1264.1|1264.4|1263.9|276
1755630000000|2025-08-19 19:00:00|1264.4|1263.9|1263.9|1263.4|1264.5|1264|1263.8|1263.3|109
1755630300000|2025-08-19 19:05:00|1264|1263.5|1263.7|1263.2|1264|1263.5|1263.7|1263.2|165
1755630600000|2025-08-19 19:10:00|1263.6|1263.1|1263.8|1263.3|1263.9|1263.4|1263.6|1263.1|93
1755630900000|2025-08-19 19:15:00|1263.7|1263.2|1264.1|1263.6|1264.1|1263.6|1263.6|1263.1|144
1755631200000|2025-08-19 19:20:00|1264.2|1263.7|1264.3|1263.8|1264.4|1263.9|1264.2|1263.7|194
1755631500000|2025-08-19 19:25:00|1264.4|1263.9|1264.2|1263.7|1264.4|1263.9|1264.2|1263.7|162
1755631800000|2025-08-19 19:30:00|1264.3|1263.8|1264.4|1263.9|1264.5|1264|1264.2|1263.7|194
1755632100000|2025-08-19 19:35:00|1264.5|1264|1264.3|1263.8|1264.6|1264.1|1264.2|1263.7|286
1755632400000|2025-08-19 19:40:00|1264.4|1263.9|1264.5|1264|1264.5|1264|1264.2|1263.7|382
1755632700000|2025-08-19 19:45:00|1264.4|1263.9|1264.6|1264.1|1264.6|1264.1|1264.2|1263.7|601
1755633000000|2025-08-19 19:50:00|1264.5|1264|1264.5|1264|1264.8|1264.3|1264.3|1263.8|623
1755633300000|2025-08-19 19:55:00|1264.4|1263.9|1264.5|1264|1265|1264.5|1264.4|1263.9|4908
1755633600000|2025-08-19 20:00:00|1264.8|1262.8|1265.2|1263.2|1265.6|1263.6|1264.8|1262.8|911
1755633900000|2025-08-19 20:05:00|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|13
1755634200000|2025-08-19 20:10:00|1265.1|1263.1|1264.8|1262.8|1265.1|1263.1|1264.6|1262.6|211
1755634500000|2025-08-19 20:15:00|1264.7|1262.7|1264.8|1262.8|1264.8|1262.8|1264.7|1262.7|15
1755634800000|2025-08-19 20:20:00|1264.7|1262.7|1264.7|1262.7|1264.7|1262.7|1264.7|1262.7|11
1755635100000|2025-08-19 20:25:00|1264.6|1262.6|1264.9|1262.9|1264.9|1262.9|1264.6|1262.6|10
1755635400000|2025-08-19 20:30:00|1264.7|1262.7|1264.8|1262.8|1264.8|1262.8|1264.7|1262.7|9
1755635700000|2025-08-19 20:35:00|||||||||6
1755636000000|2025-08-19 20:40:00|1264.6|1262.6|1264.7|1262.7|1264.7|1262.7|1264.4|1262.4|45
1755636300000|2025-08-19 20:45:00|||||||||1
1755636600000|2025-08-19 20:50:00|1264.8|1262.8|1264.7|1262.7|1264.9|1262.9|1264.7|1262.7|36
1755636900000|2025-08-19 20:55:00|1264.6|1262.6|1264.9|1262.9|1264.9|1262.9|1264.6|1262.6|17
1755637200000|2025-08-19 21:00:00|1264.6|1262.6|1264.7|1262.7|1264.7|1262.7|1264.6|1262.6|1
1755640500000|2025-08-19 21:55:00|1268.1|1266.1|1268.1|1266.1|1268.1|1266.1|1268.1|1266.1|4
1755640800000|2025-08-19 22:00:00|1264.2|1262.2|1265|1263|1265.2|1263.2|1264|1262|0
1755641100000|2025-08-19 22:05:00|1265.1|1263.1|1265|1263|1265.1|1263.1|1264.6|1262.6|0
1755641400000|2025-08-19 22:10:00|1264.9|1262.9|1264.3|1262.3|1265.1|1263.1|1264.3|1262.3|0
1755641700000|2025-08-19 22:15:00|1264.4|1262.4|1264.6|1262.6|1264.6|1262.6|1264.2|1262.2|0
1755642000000|2025-08-19 22:20:00|1264.5|1262.5|1264.3|1262.3|1264.5|1262.5|1264.2|1262.2|0
1755642300000|2025-08-19 22:25:00|1264.2|1262.2|1263.9|1261.9|1264.2|1262.2|1263.8|1261.8|0
1755642600000|2025-08-19 22:30:00|1264|1262|1264.3|1262.3|1264.5|1262.5|1263.9|1261.9|0
1755642900000|2025-08-19 22:35:00|1264.2|1262.2|1264.3|1262.3|1264.4|1262.4|1264.1|1262.1|0
1755643200000|2025-08-19 22:40:00|1264.2|1262.2|1264.3|1262.3|1264.3|1262.3|1264.1|1262.1|0
1755643500000|2025-08-19 22:45:00|1264.2|1262.2|1264.2|1262.2|1264.4|1262.4|1264.1|1262.1|0
1755643800000|2025-08-19 22:50:00|1264.3|1262.3|1264.6|1262.6|1264.7|1262.7|1264.3|1262.3|0
1755644100000|2025-08-19 22:55:00|1264.5|1262.5|1264.2|1262.2|1264.6|1262.6|1264.1|1262.1|0
1755644400000|2025-08-19 23:00:00|1264.3|1262.3|1264.3|1262.3|1264.4|1262.4|1264.1|1262.1|0
1755644700000|2025-08-19 23:05:00|1264.2|1262.2|1264.2|1262.2|1264.6|1262.6|1264.2|1262.2|0
1755645000000|2025-08-19 23:10:00|1264.3|1262.3|1264.2|1262.2|1264.3|1262.3|1264.1|1262.1|0
1755645300000|2025-08-19 23:15:00|1264.1|1262.1|1263.8|1261.8|1264.2|1262.2|1263.8|1261.8|0
1755645600000|2025-08-19 23:20:00|1263.9|1261.9|1263.1|1261.1|1263.9|1261.9|1262.7|1260.7|0
1755645900000|2025-08-19 23:25:00|1263|1261|1263.7|1261.7|1263.7|1261.7|1263|1261|0
1755646200000|2025-08-19 23:30:00|1263.6|1261.6|1263.3|1261.3|1263.7|1261.7|1263.1|1261.1|0
1755646500000|2025-08-19 23:35:00|1263.2|1261.2|1263.3|1261.3|1263.4|1261.4|1263.2|1261.2|0
1755646800000|2025-08-19 23:40:00|1263.2|1261.2|1263.4|1261.4|1263.5|1261.5|1263.2|1261.2|0
1755647100000|2025-08-19 23:45:00|1263.5|1261.5|1263.2|1261.2|1263.5|1261.5|1263.1|1261.1|0
1755647400000|2025-08-19 23:50:00|1263.3|1261.3|1263.4|1261.4|1263.5|1261.5|1262.8|1260.8|0
1755647700000|2025-08-19 23:55:00|1263.3|1261.3|1263.3|1261.3|1263.4|1261.4|1263|1261|0
1755648000000|2025-08-20 00:00:00|1263.1|1261.1|1263.9|1261.9|1264.1|1262.1|1263.1|1261.1|22
1755648300000|2025-08-20 00:05:00|1263.6|1261.6|1262.6|1260.6|1263.7|1261.7|1262.6|1260.6|51
1755648600000|2025-08-20 00:10:00|1262.2|1260.2|1261.9|1259.9|1263|1261|1261.9|1259.9|33
1755648900000|2025-08-20 00:15:00|1261.8|1259.8|1260.9|1258.9|1261.9|1259.9|1260.9|1258.9|118
1755649200000|2025-08-20 00:20:00|1260.8|1258.8|1260.3|1258.3|1261.2|1259.2|1260|1258|198
1755649500000|2025-08-20 00:25:00|1260.1|1258.1|1260.6|1258.6|1260.6|1258.6|1259.8|1257.8|80
1755649800000|2025-08-20 00:30:00|1260.5|1258.5|1260.6|1258.6|1260.6|1258.6|1260.5|1258.5|7
1755650100000|2025-08-20 00:35:00|1260.8|1258.8|1260.8|1258.8|1260.8|1258.8|1260.7|1258.7|4
1755650400000|2025-08-20 00:40:00|1260.9|1258.9|1260.9|1258.9|1261.2|1259.2|1260.9|1258.9|25
1755650700000|2025-08-20 00:45:00|1260.8|1258.8|1262.8|1260.8|1263.3|1261.3|1260.8|1258.8|166
1755651000000|2025-08-20 00:50:00|1263.1|1261.1|1262.7|1260.7|1263.3|1261.3|1262.7|1260.7|13
1755651300000|2025-08-20 00:55:00|1262.5|1260.5|1262.3|1260.3|1262.5|1260.5|1262.3|1260.3|3
1755651600000|2025-08-20 01:00:00|1262.4|1260.4|1261.7|1259.7|1262.5|1260.5|1261|1259|153
1755651900000|2025-08-20 01:05:00|1261.9|1259.9|1260.3|1258.3|1261.9|1259.9|1260.3|1258.3|49
1755652200000|2025-08-20 01:10:00|1260.4|1258.4|1259.6|1257.6|1260.5|1258.5|1259.6|1257.6|59
1755652500000|2025-08-20 01:15:00|1259.7|1257.7|1259|1257|1259.7|1257.7|1258.9|1256.9|118
1755652800000|2025-08-20 01:20:00|1258.6|1256.6|1257.9|1255.9|1258.6|1256.6|1257.9|1255.9|62
1755653100000|2025-08-20 01:25:00|1258|1256|1257.2|1255.2|1258|1256|1256.9|1254.9|45
1755653400000|2025-08-20 01:30:00|1257.1|1255.1|1256.5|1254.5|1257.1|1255.1|1256.2|1254.2|53
1755653700000|2025-08-20 01:35:00|1256.1|1254.1|1256.6|1254.6|1257|1255|1256|1254|34
1755654000000|2025-08-20 01:40:00|1256.5|1254.5|1258.3|1256.3|1258.3|1256.3|1256.5|1254.5|26
1755654300000|2025-08-20 01:45:00|1258.5|1256.5|1259|1257|1259.1|1257.1|1258.5|1256.5|15
1755654600000|2025-08-20 01:50:00|1259.3|1257.3|1259.4|1257.4|1259.5|1257.5|1258.9|1256.9|9
1755654900000|2025-08-20 01:55:00|1259.2|1257.2|1258.9|1256.9|1259.2|1257.2|1258.8|1256.8|14
1755655200000|2025-08-20 02:00:00|1259|1257|1258|1256|1259|1257|1258|1256|21
1755655500000|2025-08-20 02:05:00|1257.9|1255.9|1257.5|1255.5|1258|1256|1257.4|1255.4|14
1755655800000|2025-08-20 02:10:00|1257.3|1255.3|1257.6|1255.6|1257.9|1255.9|1256.9|1254.9|37
1755656100000|2025-08-20 02:15:00|1257.7|1255.7|1256.6|1254.6|1257.7|1255.7|1256.6|1254.6|13
1755656400000|2025-08-20 02:20:00|1256.5|1254.5|1256.7|1254.7|1256.8|1254.8|1256.2|1254.2|9
1755656700000|2025-08-20 02:25:00|1256.3|1254.3|1257.3|1255.3|1257.3|1255.3|1256.1|1254.1|16
1755657000000|2025-08-20 02:30:00|1257.7|1255.7|1258.1|1256.1|1258.4|1256.4|1257.7|1255.7|52
1755657300000|2025-08-20 02:35:00|1258.2|1256.2|1257.8|1255.8|1258.4|1256.4|1257.8|1255.8|5
1755657600000|2025-08-20 02:40:00|1258|1256|1257.6|1255.6|1258|1256|1257.4|1255.4|66
1755657900000|2025-08-20 02:45:00|1257.7|1255.7|1256.9|1254.9|1257.8|1255.8|1256.6|1254.6|34
1755658200000|2025-08-20 02:50:00|1256.8|1254.8|1256.7|1254.7|1257.2|1255.2|1256.6|1254.6|30
1755658500000|2025-08-20 02:55:00|1256.2|1254.2|1256|1254|1256.4|1254.4|1255.9|1253.9|31
1755658800000|2025-08-20 03:00:00|1256.2|1254.2|1256.5|1254.5|1256.5|1254.5|1256|1254|23
1755659100000|2025-08-20 03:05:00|1256.7|1254.7|1256.5|1254.5|1257.1|1255.1|1256.5|1254.5|24
1755659400000|2025-08-20 03:10:00|1256.1|1254.1|1255.5|1253.5|1256.1|1254.1|1255.4|1253.4|20
1755659700000|2025-08-20 03:15:00|1255.2|1253.2|1255.3|1253.3|1255.3|1253.3|1254.8|1252.8|9
1755660000000|2025-08-20 03:20:00|1254.9|1252.9|1254.8|1252.8|1255|1253|1254.8|1252.8|6
1755660300000|2025-08-20 03:25:00|1254.9|1252.9|1255.4|1253.4|1255.4|1253.4|1254.9|1252.9|10
1755660600000|2025-08-20 03:30:00|1255.6|1253.6|1255.2|1253.2|1255.7|1253.7|1255.1|1253.1|9
1755660900000|2025-08-20 03:35:00|1255.1|1253.1|1254.7|1252.7|1255.2|1253.2|1254.3|1252.3|44
1755661200000|2025-08-20 03:40:00|1254.5|1252.5|1254.2|1252.2|1254.5|1252.5|1254.1|1252.1|8
1755661500000|2025-08-20 03:45:00|1254.3|1252.3|1254.1|1252.1|1254.5|1252.5|1253.8|1251.8|15
1755661800000|2025-08-20 03:50:00|1253.9|1251.9|1254.1|1252.1|1254.3|1252.3|1253.9|1251.9|9
1755662100000|2025-08-20 03:55:00|1254.3|1252.3|1254.1|1252.1|1254.4|1252.4|1254.1|1252.1|37
1755662400000|2025-08-20 04:00:00|1254|1252|1254.7|1252.7|1254.7|1252.7|1253.8|1251.8|87
1755662700000|2025-08-20 04:05:00|1254.8|1252.8|1254.6|1252.6|1254.8|1252.8|1254.4|1252.4|10
1755663000000|2025-08-20 04:10:00|1254.5|1252.5|1255.4|1253.4|1255.4|1253.4|1254.5|1252.5|15
1755663300000|2025-08-20 04:15:00|1255.3|1253.3|1255.8|1253.8|1255.8|1253.8|1255.3|1253.3|11
1755663600000|2025-08-20 04:20:00|1255.6|1253.6|1255.1|1253.1|1255.6|1253.6|1255.1|1253.1|5
1755663900000|2025-08-20 04:25:00|1255.3|1253.3|1255.5|1253.5|1255.5|1253.5|1255.2|1253.2|9
1755664200000|2025-08-20 04:30:00|1255.4|1253.4|1255.3|1253.3|1255.7|1253.7|1255.3|1253.3|6
1755664500000|2025-08-20 04:35:00|1255|1253|1255.3|1253.3|1255.3|1253.3|1254.9|1252.9|12
1755664800000|2025-08-20 04:40:00|1255.2|1253.2|1255.5|1253.5|1255.5|1253.5|1255.1|1253.1|11
1755665100000|2025-08-20 04:45:00|1255.6|1253.6|1255.7|1253.7|1255.7|1253.7|1255.5|1253.5|12
1755665400000|2025-08-20 04:50:00|1255.4|1253.4|1255.3|1253.3|1255.7|1253.7|1255.3|1253.3|38
1755665700000|2025-08-20 04:55:00|1255.2|1253.2|1255.5|1253.5|1255.6|1253.6|1255.2|1253.2|11
1755666000000|2025-08-20 05:00:00|1255.1|1253.1|1254.3|1252.3|1255.1|1253.1|1254.3|1252.3|20
1755666300000|2025-08-20 05:05:00|1254.5|1252.5|1254.5|1252.5|1254.5|1252.5|1254.3|1252.3|18
1755666600000|2025-08-20 05:10:00|1254.7|1252.7|1255.2|1253.2|1255.4|1253.4|1254.7|1252.7|27
1755666900000|2025-08-20 05:15:00|1255.1|1253.1|1255.5|1253.5|1255.5|1253.5|1254.9|1252.9|26
1755667200000|2025-08-20 05:20:00|1255.6|1253.6|1256.1|1254.1|1256.3|1254.3|1255.5|1253.5|46
1755667500000|2025-08-20 05:25:00|1256.2|1254.2|1256.2|1254.2|1256.5|1254.5|1255.5|1253.5|38
1755667800000|2025-08-20 05:30:00|1256|1254|1256.7|1254.7|1256.8|1254.8|1255.9|1253.9|15
1755668100000|2025-08-20 05:35:00|1257|1255|1257.4|1255.4|1257.5|1255.5|1256.9|1254.9|40
1755668400000|2025-08-20 05:40:00|1257.3|1255.3|1257.5|1255.5|1257.9|1255.9|1257.3|1255.3|10
1755668700000|2025-08-20 05:45:00|1257.2|1255.2|1257.8|1255.8|1257.8|1255.8|1257.2|1255.2|37
1755669000000|2025-08-20 05:50:00|1258.2|1256.2|1258.5|1256.5|1258.6|1256.6|1258|1256|166
1755669300000|2025-08-20 05:55:00|1258.6|1256.6|1258.9|1256.9|1258.9|1256.9|1258.2|1256.2|26
1755669600000|2025-08-20 06:00:00|1259|1257|1259.4|1257.4|1259.8|1257.8|1259|1257|69
1755669900000|2025-08-20 06:05:00|1259.5|1257.5|1258.9|1256.9|1259.5|1257.5|1258.6|1256.6|57
1755670200000|2025-08-20 06:10:00|1259|1257|1259.1|1257.1|1259.1|1257.1|1258.6|1256.6|52
1755670500000|2025-08-20 06:15:00|1259.2|1257.2|1259.3|1257.3|1259.7|1257.7|1259.2|1257.2|42
1755670800000|2025-08-20 06:20:00|1259.2|1257.2|1258.6|1256.6|1259.3|1257.3|1258.3|1256.3|26
1755671100000|2025-08-20 06:25:00|1258.3|1256.3|1259|1257|1259|1257|1258.1|1256.1|29
1755671400000|2025-08-20 06:30:00|1259.1|1257.1|1259.1|1257.1|1259.5|1257.5|1259|1257|79
1755671700000|2025-08-20 06:35:00|1259|1257|1259.2|1257.2|1259.7|1257.7|1258.7|1256.7|32
1755672000000|2025-08-20 06:40:00|1259.1|1257.1|1260.1|1258.1|1260.2|1258.2|1259.1|1257.1|119
1755672300000|2025-08-20 06:45:00|1260|1258|1260.7|1258.7|1260.9|1258.9|1260|1258|114
1755672600000|2025-08-20 06:50:00|1260.8|1258.8|1261.4|1259.4|1261.4|1259.4|1260.6|1258.6|94
1755672900000|2025-08-20 06:55:00|1261.3|1259.3|1261.4|1259.4|1261.6|1259.6|1261|1259|135
1755673200000|2025-08-20 07:00:00|1261.5|1259.5|1261.8|1259.8|1262.4|1260.4|1261.5|1259.5|414
1755673500000|2025-08-20 07:05:00|1261.9|1259.9|1261.7|1259.7|1262.3|1260.3|1261.6|1259.6|127
1755673800000|2025-08-20 07:10:00|1261.8|1259.8|1261.5|1259.5|1262.1|1260.1|1261.5|1259.5|91
1755674100000|2025-08-20 07:15:00|1261.6|1259.6|1262.4|1260.4|1262.4|1260.4|1261.5|1259.5|149
1755674400000|2025-08-20 07:20:00|1262.3|1260.3|1262.8|1260.8|1262.8|1260.8|1262.3|1260.3|88
1755674700000|2025-08-20 07:25:00|1262.9|1260.9|1262.6|1260.6|1263.2|1261.2|1262.6|1260.6|233
1755675000000|2025-08-20 07:30:00|1262.5|1260.5|1262.3|1260.3|1262.6|1260.6|1262.2|1260.2|90
1755675300000|2025-08-20 07:35:00|1262.2|1260.2|1262.4|1260.4|1262.6|1260.6|1262|1260|60
1755675600000|2025-08-20 07:40:00|1262.3|1260.3|1261.8|1259.8|1262.4|1260.4|1261.7|1259.7|119
1755675900000|2025-08-20 07:45:00|1261.7|1259.7|1262.1|1260.1|1262.2|1260.2|1261.6|1259.6|33
1755676200000|2025-08-20 07:50:00|1262|1260|1261.8|1259.8|1262|1260|1261.7|1259.7|25
1755676500000|2025-08-20 07:55:00|1261.7|1259.7|1262.1|1260.1|1262.2|1260.2|1261.7|1259.7|79
1755676800000|2025-08-20 08:00:00|1262.3|1260.3|1262.4|1260.4|1262.5|1260.5|1262|1260|184
1755677100000|2025-08-20 08:05:00|1262.3|1260.3|1261.4|1259.4|1262.3|1260.3|1261.3|1259.3|173
1755677400000|2025-08-20 08:10:00|1261.3|1259.3|1261.3|1259.3|1261.9|1259.9|1261.2|1259.2|116
1755677700000|2025-08-20 08:15:00|1261.2|1259.2|1261.4|1259.4|1261.4|1259.4|1261.1|1259.1|121
1755678000000|2025-08-20 08:20:00|1261.3|1259.3|1260.9|1258.9|1261.5|1259.5|1260.9|1258.9|102
1755678300000|2025-08-20 08:25:00|1261.1|1259.1|1260.7|1258.7|1261.2|1259.2|1260.7|1258.7|85
1755678600000|2025-08-20 08:30:00|1260.6|1258.6|1261.7|1259.7|1261.9|1259.9|1260.4|1258.4|195
1755678900000|2025-08-20 08:35:00|1261.6|1259.6|1262.7|1260.7|1262.8|1260.8|1261.6|1259.6|140
1755679200000|2025-08-20 08:40:00|1262.9|1260.9|1262.5|1260.5|1262.9|1260.9|1262.3|1260.3|62
1755679500000|2025-08-20 08:45:00|1262.4|1260.4|1262.4|1260.4|1262.5|1260.5|1262.2|1260.2|94
1755679800000|2025-08-20 08:50:00|1262.3|1260.3|1262.5|1260.5|1262.6|1260.6|1262.3|1260.3|86
1755680100000|2025-08-20 08:55:00|1262.6|1260.6|1262.8|1260.8|1262.8|1260.8|1262.6|1260.6|31
1755680400000|2025-08-20 09:00:00|1262.7|1260.7|1262.5|1260.5|1262.9|1260.9|1262.3|1260.3|318
1755680700000|2025-08-20 09:05:00|1262.6|1260.6|1262.9|1260.9|1262.9|1260.9|1262.4|1260.4|76
1755681000000|2025-08-20 09:10:00|1262.8|1260.8|1262.9|1260.9|1262.9|1260.9|1262.7|1260.7|35
1755681300000|2025-08-20 09:15:00|1262.8|1260.8|1262.8|1260.8|1262.9|1260.9|1262.8|1260.8|91
1755681600000|2025-08-20 09:20:00|1262.7|1260.7|1262.8|1260.8|1262.9|1260.9|1262.6|1260.6|42
1755681900000|2025-08-20 09:25:00|1262.7|1260.7|1262.8|1260.8|1262.9|1260.9|1262.7|1260.7|105
1755682200000|2025-08-20 09:30:00|1262.9|1260.9|1263|1261|1263.1|1261.1|1262.8|1260.8|92
1755682500000|2025-08-20 09:35:00|1262.9|1260.9|1263.1|1261.1|1263.1|1261.1|1262.9|1260.9|47
1755682800000|2025-08-20 09:40:00|1263|1261|1262.7|1260.7|1263|1261|1262.7|1260.7|56
1755683100000|2025-08-20 09:45:00|1262.8|1260.8|1262.9|1260.9|1262.9|1260.9|1262.7|1260.7|74
1755683400000|2025-08-20 09:50:00|1262.8|1260.8|1262.7|1260.7|1263|1261|1262.7|1260.7|78
1755683700000|2025-08-20 09:55:00|1262.6|1260.6|1262.5|1260.5|1262.6|1260.6|1262.2|1260.2|54
1755684000000|2025-08-20 10:00:00|1262.4|1260.4|1262.2|1260.2|1262.5|1260.5|1262.1|1260.1|202
1755684300000|2025-08-20 10:05:00|1262.3|1260.3|1262.7|1260.7|1262.7|1260.7|1262.3|1260.3|40
1755684600000|2025-08-20 10:10:00|1262.8|1260.8|1263|1261|1263|1261|1262.8|1260.8|25
1755684900000|2025-08-20 10:15:00|1263.1|1261.1|1263|1261|1263.1|1261.1|1262.9|1260.9|18
1755685200000|2025-08-20 10:20:00|1262.9|1260.9|1262.8|1260.8|1262.9|1260.9|1262.7|1260.7|14
1755685500000|2025-08-20 10:25:00|1262.7|1260.7|1262.9|1260.9|1262.9|1260.9|1262.6|1260.6|22
1755685800000|2025-08-20 10:30:00|1263|1261|1262.5|1260.5|1263|1261|1262.5|1260.5|54
1755686100000|2025-08-20 10:35:00|1262.4|1260.4|1262.1|1260.1|1262.4|1260.4|1262.1|1260.1|55
1755686400000|2025-08-20 10:40:00|1262.2|1260.2|1262.4|1260.4|1262.4|1260.4|1262.2|1260.2|40
1755686700000|2025-08-20 10:45:00|1262.3|1260.3|1262.5|1260.5|1262.5|1260.5|1262.3|1260.3|15
1755687000000|2025-08-20 10:50:00|1262.4|1260.4|1262.5|1260.5|1262.5|1260.5|1262.4|1260.4|20
1755687300000|2025-08-20 10:55:00|1262.4|1260.4|1262.6|1260.6|1262.6|1260.6|1262.4|1260.4|60
1755687600000|2025-08-20 11:00:00|1262.5|1260.5|1262.8|1260.8|1262.9|1260.9|1262.5|1260.5|98
1755687900000|2025-08-20 11:05:00|1262.7|1260.7|1262.7|1260.7|1262.7|1260.7|1262.6|1260.6|57
1755688200000|2025-08-20 11:10:00|1262.6|1260.6|1262.9|1260.9|1262.9|1260.9|1262.6|1260.6|13
1755688500000|2025-08-20 11:15:00|1262.8|1260.8|1262.6|1260.6|1262.8|1260.8|1262.6|1260.6|42
1755688800000|2025-08-20 11:20:00|1262.7|1260.7|1262.4|1260.4|1262.7|1260.7|1262.4|1260.4|19
1755689100000|2025-08-20 11:25:00|1262.3|1260.3|1262.2|1260.2|1262.5|1260.5|1262|1260|147
1755689400000|2025-08-20 11:30:00|1262.3|1260.3|1262.4|1260.4|1262.5|1260.5|1262.3|1260.3|25
1755689700000|2025-08-20 11:35:00|1262.3|1260.3|1261.8|1259.8|1262.3|1260.3|1261.8|1259.8|179
1755690000000|2025-08-20 11:40:00|1261.7|1259.7|1261.7|1259.7|1261.9|1259.9|1261.6|1259.6|166
1755690300000|2025-08-20 11:45:00|1261.6|1259.6|1261.7|1259.7|1261.8|1259.8|1261.5|1259.5|285
1755690600000|2025-08-20 11:50:00|1261.8|1259.8|1261.8|1259.8|1262.1|1260.1|1261.7|1259.7|351
1755690900000|2025-08-20 11:55:00|1261.7|1259.7|1261.6|1259.6|1261.7|1259.7|1261.4|1259.4|125
1755691200000|2025-08-20 12:00:00|1261.5|1259.5|1262|1260|1262.1|1260.1|1261.5|1259.5|152
1755691500000|2025-08-20 12:05:00|1262.1|1260.1|1262.2|1260.2|1262.4|1260.4|1261.9|1259.9|241
1755691800000|2025-08-20 12:10:00|1262.1|1260.1|1262.2|1260.2|1262.3|1260.3|1262|1260|193
1755692100000|2025-08-20 12:15:00|1262.1|1260.1|1262.4|1260.4|1262.4|1260.4|1262.1|1260.1|123
1755692400000|2025-08-20 12:20:00|1262.3|1260.3|1262.5|1260.5|1262.5|1260.5|1262.3|1260.3|97
1755692700000|2025-08-20 12:25:00|1262.6|1260.6|1262.7|1260.7|1262.7|1260.7|1262.5|1260.5|106
1755693000000|2025-08-20 12:30:00|1262.8|1260.8|1263|1261|1263.3|1261.3|1262.7|1260.7|259
1755693300000|2025-08-20 12:35:00|1263.1|1261.1|1263|1261|1263.2|1261.2|1262.8|1260.8|97
1755693600000|2025-08-20 12:40:00|1263.1|1261.1|1263.7|1261.7|1263.7|1261.7|1263.1|1261.1|94
1755693900000|2025-08-20 12:45:00|1263.6|1261.6|1263.9|1261.9|1263.9|1261.9|1263.5|1261.5|177
1755694200000|2025-08-20 12:50:00|1264|1262|1263.7|1261.7|1264|1262|1263.5|1261.5|69
1755694500000|2025-08-20 12:55:00|1263.6|1261.6|1264|1262|1264|1262|1263.6|1261.6|83
1755694800000|2025-08-20 13:00:00|1263.9|1261.9|1263.9|1261.9|1264.1|1262.1|1263.8|1261.8|168
1755695100000|2025-08-20 13:05:00|1263.7|1261.7|1263.6|1261.6|1263.8|1261.8|1263.6|1261.6|151
1755695400000|2025-08-20 13:10:00|1263.5|1261.5|1263.2|1261.2|1263.6|1261.6|1263.1|1261.1|107
1755695700000|2025-08-20 13:15:00|1263.3|1261.3|1262.9|1260.9|1263.5|1261.5|1262.9|1260.9|104
1755696000000|2025-08-20 13:20:00|1263|1261|1263.3|1261.3|1263.6|1261.6|1263|1261|150
1755696300000|2025-08-20 13:25:00|1263.2|1261.2|1263.2|1261.2|1263.3|1261.3|1262.9|1260.9|331
1755696600000|2025-08-20 13:30:00|1262.5|1262|1262.6|1262.1|1263.3|1262.8|1261.8|1261.3|1667
1755696900000|2025-08-20 13:35:00|1262.7|1262.2|1263.4|1262.9|1264.1|1263.6|1262.4|1261.9|1075
1755697200000|2025-08-20 13:40:00|1263.5|1263|1264.1|1263.6|1264.3|1263.8|1263.1|1262.6|867
1755697500000|2025-08-20 13:45:00|1264|1263.5|1261.3|1260.8|1264.1|1263.6|1261.3|1260.8|579
1755697800000|2025-08-20 13:50:00|1261.2|1260.7|1258.8|1258.3|1261.2|1260.7|1258.7|1258.2|808
1755698100000|2025-08-20 13:55:00|1258.7|1258.2|1258.9|1258.4|1259.3|1258.8|1258.2|1257.7|1029
1755698400000|2025-08-20 14:00:00|1258.8|1258.3|1259.9|1259.4|1260.7|1260.2|1258.8|1258.3|1041
1755698700000|2025-08-20 14:05:00|1260|1259.5|1257.5|1257|1260|1259.5|1257.3|1256.8|599
1755699000000|2025-08-20 14:10:00|1257.7|1257.2|1257.7|1257.2|1258.3|1257.8|1257.5|1257|685
1755699300000|2025-08-20 14:15:00|1257.6|1257.1|1257.6|1257.1|1257.8|1257.3|1256.3|1255.8|511
1755699600000|2025-08-20 14:20:00|1257.7|1257.2|1258.3|1257.8|1258.7|1258.2|1257.5|1257|560
1755699900000|2025-08-20 14:25:00|1258.4|1257.9|1257.1|1256.6|1258.6|1258.1|1256.9|1256.4|359
1755700200000|2025-08-20 14:30:00|1257|1256.5|1257.5|1257|1257.9|1257.4|1256.8|1256.3|661
1755700500000|2025-08-20 14:35:00|1257.4|1256.9|1257|1256.5|1257.5|1257|1257|1256.5|307
1755700800000|2025-08-20 14:40:00|1257.1|1256.6|1256.2|1255.7|1257.1|1256.6|1256.1|1255.6|317
1755701100000|2025-08-20 14:45:00|1256.3|1255.8|1256.6|1256.1|1256.8|1256.3|1255.8|1255.3|655
1755701400000|2025-08-20 14:50:00|1256.7|1256.2|1255.9|1255.4|1256.8|1256.3|1255.8|1255.3|361
1755701700000|2025-08-20 14:55:00|1256|1255.5|1256.2|1255.7|1256.5|1256|1255.9|1255.4|357
1755702000000|2025-08-20 15:00:00|1256.1|1255.6|1256.4|1255.9|1257|1256.5|1256|1255.5|459
1755702300000|2025-08-20 15:05:00|1256.5|1256|1257.8|1257.3|1257.9|1257.4|1256.5|1256|446
1755702600000|2025-08-20 15:10:00|1257.7|1257.2|1257.5|1257|1257.7|1257.2|1257.2|1256.7|362
1755702900000|2025-08-20 15:15:00|1257.6|1257.1|1258.6|1258.1|1258.7|1258.2|1257.5|1257|277
1755703200000|2025-08-20 15:20:00|1258.7|1258.2|1259.5|1259|1259.5|1259|1258.7|1258.2|393
1755703500000|2025-08-20 15:25:00|1259.4|1258.9|1260.3|1259.8|1260.3|1259.8|1259|1258.5|506
1755703800000|2025-08-20 15:30:00|1260.2|1259.7|1260.9|1260.4|1261|1260.5|1259.8|1259.3|1003
1755704100000|2025-08-20 15:35:00|1260.8|1260.3|1260|1259.5|1260.9|1260.4|1260|1259.5|590
1755704400000|2025-08-20 15:40:00|1259.9|1259.4|1260|1259.5|1260.6|1260.1|1259.9|1259.4|361
1755704700000|2025-08-20 15:45:00|1260.1|1259.6|1259.4|1258.9|1260.2|1259.7|1259.4|1258.9|356
1755705000000|2025-08-20 15:50:00|1259.5|1259|1258.7|1258.2|1259.5|1259|1258.5|1258|308
1755705300000|2025-08-20 15:55:00|1258.9|1258.4|1259|1258.5|1259.1|1258.6|1258.5|1258|301
1755705600000|2025-08-20 16:00:00|1259.1|1258.6|1260|1259.5|1260.1|1259.6|1259|1258.5|372
1755705900000|2025-08-20 16:05:00|1259.9|1259.4|1260|1259.5|1260.2|1259.7|1259.7|1259.2|163
1755706200000|2025-08-20 16:10:00|1259.9|1259.4|1260.4|1259.9|1260.7|1260.2|1259.8|1259.3|275
1755706500000|2025-08-20 16:15:00|1260.5|1260|1261.4|1260.9|1261.4|1260.9|1260.5|1260|410
1755706800000|2025-08-20 16:20:00|1261.3|1260.8|1261.2|1260.7|1261.8|1261.3|1261.1|1260.6|244
1755707100000|2025-08-20 16:25:00|1261.3|1260.8|1261.4|1260.9|1261.7|1261.2|1261.2|1260.7|216
1755707400000|2025-08-20 16:30:00|1261.5|1261|1261.5|1261|1261.7|1261.2|1261.3|1260.8|160
1755707700000|2025-08-20 16:35:00|1261.6|1261.1|1260.9|1260.4|1261.6|1261.1|1260.8|1260.3|161
1755708000000|2025-08-20 16:40:00|1261|1260.5|1261.2|1260.7|1261.2|1260.7|1260.6|1260.1|143
1755708300000|2025-08-20 16:45:00|1261.1|1260.6|1260.7|1260.2|1261.6|1261.1|1260.6|1260.1|168
1755708600000|2025-08-20 16:50:00|1260.9|1260.4|1261.2|1260.7|1261.3|1260.8|1260.6|1260.1|267
1755708900000|2025-08-20 16:55:00|1261.1|1260.6|1260.9|1260.4|1261.1|1260.6|1260.5|1260|116
1755709200000|2025-08-20 17:00:00|1260.8|1260.3|1261.9|1261.4|1262|1261.5|1260.8|1260.3|140
1755709500000|2025-08-20 17:05:00|1261.8|1261.3|1261.4|1260.9|1261.8|1261.3|1261.2|1260.7|115
1755709800000|2025-08-20 17:10:00|1261.3|1260.8|1260.9|1260.4|1261.4|1260.9|1260.8|1260.3|222
1755710100000|2025-08-20 17:15:00|1260.8|1260.3|1261.6|1261.1|1261.6|1261.1|1260.7|1260.2|199
1755710400000|2025-08-20 17:20:00|1261.5|1261|1261.3|1260.8|1261.8|1261.3|1261.1|1260.6|72
1755710700000|2025-08-20 17:25:00|1261.2|1260.7|1261.4|1260.9|1261.4|1260.9|1261.1|1260.6|68
1755711000000|2025-08-20 17:30:00|1261.5|1261|1262.3|1261.8|1262.4|1261.9|1261.4|1260.9|166
1755711300000|2025-08-20 17:35:00|1262.2|1261.7|1262.1|1261.6|1262.3|1261.8|1261.9|1261.4|102
1755711600000|2025-08-20 17:40:00|1262|1261.5|1262.2|1261.7|1262.4|1261.9|1262|1261.5|95
1755711900000|2025-08-20 17:45:00|1262.3|1261.8|1262.2|1261.7|1262.5|1262|1262.2|1261.7|87
1755712200000|2025-08-20 17:50:00|1262.1|1261.6|1262.5|1262|1262.7|1262.2|1262|1261.5|98
1755712500000|2025-08-20 17:55:00|1262.4|1261.9|1262.3|1261.8|1262.4|1261.9|1261.9|1261.4|48
1755712800000|2025-08-20 18:00:00|1262|1261.5|1260.8|1260.3|1262.3|1261.8|1260.3|1259.8|386
1755713100000|2025-08-20 18:05:00|1260.9|1260.4|1261.2|1260.7|1261.2|1260.7|1260.4|1259.9|171
1755713400000|2025-08-20 18:10:00|1261|1260.5|1260.7|1260.2|1261.3|1260.8|1260.3|1259.8|121
1755713700000|2025-08-20 18:15:00|1260.8|1260.3|1260.1|1259.6|1260.8|1260.3|1260.1|1259.6|100
1755714000000|2025-08-20 18:20:00|1260.2|1259.7|1260.4|1259.9|1260.4|1259.9|1259.8|1259.3|115
1755714300000|2025-08-20 18:25:00|1260.3|1259.8|1260.3|1259.8|1260.7|1260.2|1260.1|1259.6|75
1755714600000|2025-08-20 18:30:00|1260.5|1260|1260.7|1260.2|1260.7|1260.2|1260.1|1259.6|101
1755714900000|2025-08-20 18:35:00|1260.6|1260.1|1261.2|1260.7|1261.2|1260.7|1260.5|1260|106
1755715200000|2025-08-20 18:40:00|1261.1|1260.6|1261.2|1260.7|1261.3|1260.8|1261.1|1260.6|51
1755715500000|2025-08-20 18:45:00|1261.3|1260.8|1261.5|1261|1261.6|1261.1|1261.1|1260.6|201
1755715800000|2025-08-20 18:50:00|1261.4|1260.9|1261.5|1261|1261.7|1261.2|1261.3|1260.8|50
1755716100000|2025-08-20 18:55:00|1261.4|1260.9|1260.7|1260.2|1261.5|1261|1260.6|1260.1|383
1755716400000|2025-08-20 19:00:00|1260.8|1260.3|1261.3|1260.8|1261.4|1260.9|1260.7|1260.2|262
1755716700000|2025-08-20 19:05:00|1261.2|1260.7|1261.7|1261.2|1261.8|1261.3|1261.1|1260.6|167
1755717000000|2025-08-20 19:10:00|1261.6|1261.1|1262.2|1261.7|1262.2|1261.7|1261.6|1261.1|237
1755717300000|2025-08-20 19:15:00|1262.1|1261.6|1261.9|1261.4|1262.2|1261.7|1261.9|1261.4|191
1755717600000|2025-08-20 19:20:00|1262|1261.5|1262.6|1262.1|1262.6|1262.1|1262|1261.5|278
1755717900000|2025-08-20 19:25:00|1262.5|1262|1262|1261.5|1262.5|1262|1261.9|1261.4|271
1755718200000|2025-08-20 19:30:00|1261.9|1261.4|1262.3|1261.8|1262.3|1261.8|1261.9|1261.4|353
1755718500000|2025-08-20 19:35:00|1262.2|1261.7|1262.2|1261.7|1262.5|1262|1262.2|1261.7|220
1755718800000|2025-08-20 19:40:00|1262.1|1261.6|1262.2|1261.7|1262.2|1261.7|1261.8|1261.3|467
1755719100000|2025-08-20 19:45:00|1262.1|1261.6|1263.1|1262.6|1263.1|1262.6|1262.1|1261.6|1030
1755719400000|2025-08-20 19:50:00|1263|1262.5|1263.3|1262.8|1263.5|1263|1262.7|1262.2|2661
1755719700000|2025-08-20 19:55:00|1263.4|1262.9|1263.3|1262.8|1263.7|1263.2|1262.8|1262.3|8516
1755720000000|2025-08-20 20:00:00|1263.1|1262.6|1263.3|1261.3|1264|1262.6|1263|1261|712
1755720300000|2025-08-20 20:05:00|1263.2|1261.2|1263.1|1261.1|1263.3|1261.3|1263.1|1261.1|96
1755720600000|2025-08-20 20:10:00|1263|1261|1262.6|1260.6|1263|1261|1262.6|1260.6|186
1755720900000|2025-08-20 20:15:00|1262.5|1260.5|1262.5|1260.5|1262.6|1260.6|1262.5|1260.5|47
1755721200000|2025-08-20 20:20:00|1262.6|1260.6|1262.6|1260.6|1262.6|1260.6|1262.6|1260.6|11
1755721500000|2025-08-20 20:25:00|1262.7|1260.7|1262.6|1260.6|1262.7|1260.7|1262.6|1260.6|2
1755721800000|2025-08-20 20:30:00|1262.8|1260.8|1263|1261|1263|1261|1262.8|1260.8|9
1755722100000|2025-08-20 20:35:00|1262.8|1260.8|1262.9|1260.9|1263.1|1261.1|1262.8|1260.8|9
1755722400000|2025-08-20 20:40:00|1263|1261|1263.1|1261.1|1263.1|1261.1|1262.9|1260.9|15
1755722700000|2025-08-20 20:45:00|1263|1261|1263|1261|1263|1261|1263|1261|1
1755723300000|2025-08-20 20:55:00|1262.9|1260.9|1263.6|1261.6|1263.6|1261.6|1262.8|1260.8|67
1755723600000|2025-08-20 21:00:00|1264|1262|1264|1262|1264|1262|1264|1262|0
1755727200000|2025-08-20 22:00:00|1263.6|1261.6|1264|1262|1264.4|1262.4|1263.6|1261.6|0
1755727500000|2025-08-20 22:05:00|1263.9|1261.9|1263.7|1261.7|1264.3|1262.3|1263.5|1261.5|0
1755727800000|2025-08-20 22:10:00|1263.8|1261.8|1263.4|1261.4|1264|1262|1263.3|1261.3|0
1755728100000|2025-08-20 22:15:00|1263.5|1261.5|1262.9|1260.9|1263.6|1261.6|1262.9|1260.9|0
1755728400000|2025-08-20 22:20:00|1263|1261|1263.5|1261.5|1263.5|1261.5|1262.9|1260.9|0
1755728700000|2025-08-20 22:25:00|1263.6|1261.6|1263.5|1261.5|1263.6|1261.6|1263.2|1261.2|0
1755729000000|2025-08-20 22:30:00|1263.6|1261.6|1263.2|1261.2|1263.7|1261.7|1263.2|1261.2|0
1755729300000|2025-08-20 22:35:00|1263.1|1261.1|1263|1261|1263.2|1261.2|1262.9|1260.9|0
1755729600000|2025-08-20 22:40:00|1262.9|1260.9|1263.1|1261.1|1263.1|1261.1|1262.9|1260.9|0
1755729900000|2025-08-20 22:45:00|1263|1261|1263.1|1261.1|1263.1|1261.1|1263|1261|0
1755730200000|2025-08-20 22:50:00|1263.2|1261.2|1263.1|1261.1|1263.2|1261.2|1263.1|1261.1|0
1755730500000|2025-08-20 22:55:00|1263.2|1261.2|1263.1|1261.1|1263.2|1261.2|1263|1261|0
1755730800000|2025-08-20 23:00:00|1263.2|1261.2|1263|1261|1263.3|1261.3|1262.9|1260.9|0
1755731100000|2025-08-20 23:05:00|1262.9|1260.9|1263.3|1261.3|1263.4|1261.4|1262.7|1260.7|0
1755731400000|2025-08-20 23:10:00|1263.4|1261.4|1263.1|1261.1|1263.4|1261.4|1263.1|1261.1|0
1755731700000|2025-08-20 23:15:00|1263.2|1261.2|1263.1|1261.1|1263.2|1261.2|1263|1261|0
1755732000000|2025-08-20 23:20:00|1263|1261|1262.9|1260.9|1263.1|1261.1|1262.9|1260.9|0
1755732300000|2025-08-20 23:25:00|1263|1261|1262.8|1260.8|1263|1261|1262.8|1260.8|0
1755732600000|2025-08-20 23:30:00|1262.7|1260.7|1262.5|1260.5|1262.8|1260.8|1262.5|1260.5|0
1755732900000|2025-08-20 23:35:00|1262.6|1260.6|1262.7|1260.7|1262.7|1260.7|1262.5|1260.5|0
1755733200000|2025-08-20 23:40:00|1262.6|1260.6|1262.7|1260.7|1262.9|1260.9|1262.6|1260.6|0
1755733500000|2025-08-20 23:45:00|1262.6|1260.6|1262.5|1260.5|1262.8|1260.8|1262.5|1260.5|0
1755733800000|2025-08-20 23:50:00|1262.6|1260.6|1263|1261|1263|1261|1262.5|1260.5|0
1755734100000|2025-08-20 23:55:00|1263.1|1261.1|1263.1|1261.1|1263.2|1261.2|1262.9|1260.9|0
1755734400000|2025-08-21 00:00:00|1263|1261|1263.2|1261.2|1263.2|1261.2|1261.8|1259.8|27
1755734700000|2025-08-21 00:05:00|1263.1|1261.1|1263.3|1261.3|1263.5|1261.5|1263|1261|22
1755735000000|2025-08-21 00:10:00|1263.2|1261.2|1263.8|1261.8|1264|1262|1263.2|1261.2|28
1755735300000|2025-08-21 00:15:00|1263.7|1261.7|1263|1261|1263.7|1261.7|1262.9|1260.9|11
1755735600000|2025-08-21 00:20:00|1262.3|1260.3|1262|1260|1262.3|1260.3|1262|1260|4
1755735900000|2025-08-21 00:25:00|1262.2|1260.2|1262.3|1260.3|1262.3|1260.3|1262.2|1260.2|4
1755736200000|2025-08-21 00:30:00|1262.9|1260.9|1263.6|1261.6|1263.6|1261.6|1262.9|1260.9|15
1755736500000|2025-08-21 00:35:00|1263.7|1261.7|1263.6|1261.6|1263.8|1261.8|1263.6|1261.6|24
1755736800000|2025-08-21 00:40:00|1263.5|1261.5|1263.7|1261.7|1264.1|1262.1|1263.4|1261.4|162
1755737100000|2025-08-21 00:45:00|1263.8|1261.8|1262.4|1260.4|1263.9|1261.9|1262.4|1260.4|57
1755737400000|2025-08-21 00:50:00|1262.6|1260.6|1262.4|1260.4|1262.7|1260.7|1262.4|1260.4|9
1755737700000|2025-08-21 00:55:00|1262.9|1260.9|1263.2|1261.2|1263.2|1261.2|1262.8|1260.8|12
1755738000000|2025-08-21 01:00:00|1263.7|1261.7|1263.7|1261.7|1263.8|1261.8|1263.4|1261.4|25
1755738300000|2025-08-21 01:05:00|1263.9|1261.9|1263.4|1261.4|1263.9|1261.9|1263.4|1261.4|11
1755738600000|2025-08-21 01:10:00|1263.7|1261.7|1263.9|1261.9|1264|1262|1263.4|1261.4|29
1755738900000|2025-08-21 01:15:00|1264|1262|1263.8|1261.8|1264.8|1262.8|1263.8|1261.8|129
1755739200000|2025-08-21 01:20:00|1263.9|1261.9|1264.3|1262.3|1264.3|1262.3|1263.6|1261.6|21
1755739500000|2025-08-21 01:25:00|1264.7|1262.7|1263.6|1261.6|1264.7|1262.7|1263.6|1261.6|8
1755739800000|2025-08-21 01:30:00|1263.9|1261.9|1264.5|1262.5|1264.7|1262.7|1263.6|1261.6|69
1755740100000|2025-08-21 01:35:00|1264.6|1262.6|1265.3|1263.3|1265.3|1263.3|1264.1|1262.1|18
1755740400000|2025-08-21 01:40:00|1265.4|1263.4|1264.8|1262.8|1265.6|1263.6|1264.8|1262.8|26
1755740700000|2025-08-21 01:45:00|1265.5|1263.5|1265.1|1263.1|1266.2|1264.2|1265.1|1263.1|68
1755741000000|2025-08-21 01:50:00|1265.2|1263.2|1264.4|1262.4|1265.4|1263.4|1264.4|1262.4|23
1755741300000|2025-08-21 01:55:00|1264.3|1262.3|1264.2|1262.2|1264.8|1262.8|1264.2|1262.2|12
1755741600000|2025-08-21 02:00:00|1264.1|1262.1|1264.5|1262.5|1265.1|1263.1|1264.1|1262.1|20
1755741900000|2025-08-21 02:05:00|1264.7|1262.7|1264.4|1262.4|1265.5|1263.5|1264.3|1262.3|41
1755742200000|2025-08-21 02:10:00|1264.5|1262.5|1264.8|1262.8|1265.2|1263.2|1264.5|1262.5|11
1755742500000|2025-08-21 02:15:00|1264.6|1262.6|1264.3|1262.3|1264.6|1262.6|1264.2|1262.2|9
1755742800000|2025-08-21 02:20:00|1264.6|1262.6|1264.8|1262.8|1265.1|1263.1|1264.6|1262.6|10
1755743100000|2025-08-21 02:25:00|1265|1263|1264.8|1262.8|1265.3|1263.3|1264.8|1262.8|8
1755743400000|2025-08-21 02:30:00|1264.5|1262.5|1264.8|1262.8|1265.2|1263.2|1264.4|1262.4|8
1755743700000|2025-08-21 02:35:00|1264.6|1262.6|1264.9|1262.9|1264.9|1262.9|1264.6|1262.6|10
1755744000000|2025-08-21 02:40:00|1264.8|1262.8|1265.6|1263.6|1265.6|1263.6|1264.7|1262.7|12
1755744300000|2025-08-21 02:45:00|1265.7|1263.7|1264.9|1262.9|1265.8|1263.8|1264.9|1262.9|12
1755744600000|2025-08-21 02:50:00|1265.2|1263.2|1265.4|1263.4|1265.4|1263.4|1265.2|1263.2|8
1755744900000|2025-08-21 02:55:00|1265.2|1263.2|1264.6|1262.6|1265.2|1263.2|1264.5|1262.5|13
1755745200000|2025-08-21 03:00:00|1264.5|1262.5|1264.9|1262.9|1264.9|1262.9|1264.4|1262.4|12
1755745500000|2025-08-21 03:05:00|1265.2|1263.2|1264.7|1262.7|1265.2|1263.2|1264.4|1262.4|15
1755745800000|2025-08-21 03:10:00|1264.6|1262.6|1264.4|1262.4|1264.9|1262.9|1264.3|1262.3|5
1755746100000|2025-08-21 03:15:00|1264.8|1262.8|1263.3|1261.3|1264.8|1262.8|1263.3|1261.3|32
1755746400000|2025-08-21 03:20:00|1263.2|1261.2|1263.6|1261.6|1263.9|1261.9|1262.5|1260.5|32
1755746700000|2025-08-21 03:25:00|1263.9|1261.9|1263.4|1261.4|1264|1262|1263.3|1261.3|14
1755747000000|2025-08-21 03:30:00|1263.6|1261.6|1263.4|1261.4|1263.6|1261.6|1263.2|1261.2|7
1755747300000|2025-08-21 03:35:00|1263.6|1261.6|1264|1262|1264|1262|1263.6|1261.6|15
1755747600000|2025-08-21 03:40:00|1263.9|1261.9|1263.7|1261.7|1264|1262|1263.7|1261.7|20
1755747900000|2025-08-21 03:45:00|1263.8|1261.8|1263.6|1261.6|1263.8|1261.8|1263.4|1261.4|36
1755748200000|2025-08-21 03:50:00|1263.7|1261.7|1263.4|1261.4|1263.7|1261.7|1263.4|1261.4|15
1755748500000|2025-08-21 03:55:00|1263.5|1261.5|1263.4|1261.4|1263.5|1261.5|1263.3|1261.3|19
1755748800000|2025-08-21 04:00:00|1263.6|1261.6|1263.5|1261.5|1263.6|1261.6|1263.4|1261.4|46
1755749100000|2025-08-21 04:05:00|1263.4|1261.4|1263.2|1261.2|1263.4|1261.4|1263.2|1261.2|14
1755749400000|2025-08-21 04:10:00|1263.3|1261.3|1263.6|1261.6|1263.6|1261.6|1263.1|1261.1|63
1755749700000|2025-08-21 04:15:00|1263.8|1261.8|1263.5|1261.5|1263.8|1261.8|1263.5|1261.5|9
1755750000000|2025-08-21 04:20:00|1263.6|1261.6|1263.8|1261.8|1263.8|1261.8|1263.6|1261.6|6
1755750300000|2025-08-21 04:25:00|1263.7|1261.7|1263.7|1261.7|1263.7|1261.7|1263.6|1261.6|6
1755750600000|2025-08-21 04:30:00|1263.4|1261.4|1264.3|1262.3|1264.3|1262.3|1263.3|1261.3|15
1755750900000|2025-08-21 04:35:00|1264|1262|1263.8|1261.8|1264|1262|1263.8|1261.8|4
1755751200000|2025-08-21 04:40:00|1263.7|1261.7|1264|1262|1264|1262|1263.7|1261.7|4
1755751500000|2025-08-21 04:45:00|1263.8|1261.8|1264.1|1262.1|1264.1|1262.1|1263.8|1261.8|13
1755751800000|2025-08-21 04:50:00|1264.2|1262.2|1263.8|1261.8|1264.2|1262.2|1263.8|1261.8|6
1755752100000|2025-08-21 04:55:00|1264.2|1262.2|1264.2|1262.2|1264.2|1262.2|1263.9|1261.9|25
1755752400000|2025-08-21 05:00:00|1264|1262|1264|1262|1264.3|1262.3|1263.9|1261.9|40
1755752700000|2025-08-21 05:05:00|1263.7|1261.7|1262.9|1260.9|1263.7|1261.7|1262.7|1260.7|35
1755753000000|2025-08-21 05:10:00|1262.4|1260.4|1262.5|1260.5|1262.6|1260.6|1262.3|1260.3|26
1755753300000|2025-08-21 05:15:00|1262.7|1260.7|1263.4|1261.4|1263.4|1261.4|1262.7|1260.7|18
1755753600000|2025-08-21 05:20:00|1263.6|1261.6|1263.6|1261.6|1263.7|1261.7|1263.6|1261.6|6
1755753900000|2025-08-21 05:25:00|1263.8|1261.8|1263.6|1261.6|1263.8|1261.8|1263.6|1261.6|23
1755754200000|2025-08-21 05:30:00|1263.7|1261.7|1263.4|1261.4|1263.7|1261.7|1263.1|1261.1|8
1755754500000|2025-08-21 05:35:00|1263.3|1261.3|1262.8|1260.8|1263.3|1261.3|1262.7|1260.7|56
1755754800000|2025-08-21 05:40:00|1262.9|1260.9|1262.7|1260.7|1263|1261|1262.3|1260.3|27
1755755100000|2025-08-21 05:45:00|1262.8|1260.8|1263.3|1261.3|1263.4|1261.4|1262.8|1260.8|24
1755755400000|2025-08-21 05:50:00|1262.8|1260.8|1262.7|1260.7|1262.8|1260.8|1262.6|1260.6|21
1755755700000|2025-08-21 05:55:00|1263|1261|1263.5|1261.5|1263.5|1261.5|1263|1261|5
1755756000000|2025-08-21 06:00:00|1263.7|1261.7|1262.8|1260.8|1263.9|1261.9|1262.8|1260.8|44
1755756300000|2025-08-21 06:05:00|1262.5|1260.5|1262.7|1260.7|1263|1261|1262.5|1260.5|28
1755756600000|2025-08-21 06:10:00|1262.8|1260.8|1263.3|1261.3|1263.3|1261.3|1262.8|1260.8|23
1755756900000|2025-08-21 06:15:00|1263.1|1261.1|1263.4|1261.4|1263.6|1261.6|1263.1|1261.1|94
1755757200000|2025-08-21 06:20:00|1263.3|1261.3|1261.5|1259.5|1263.3|1261.3|1261.5|1259.5|56
1755757500000|2025-08-21 06:25:00|1261.4|1259.4|1261.8|1259.8|1261.9|1259.9|1261.1|1259.1|28
1755757800000|2025-08-21 06:30:00|1261.6|1259.6|1261.3|1259.3|1262.1|1260.1|1261.3|1259.3|72
1755758100000|2025-08-21 06:35:00|1261.4|1259.4|1261.2|1259.2|1261.9|1259.9|1261|1259|28
1755758400000|2025-08-21 06:40:00|1261.1|1259.1|1260.9|1258.9|1261.3|1259.3|1260.8|1258.8|33
1755758700000|2025-08-21 06:45:00|1260.8|1258.8|1260.7|1258.7|1261|1259|1260.6|1258.6|29
1755759000000|2025-08-21 06:50:00|1260.9|1258.9|1260.9|1258.9|1261.1|1259.1|1260.7|1258.7|152
1755759300000|2025-08-21 06:55:00|1260.8|1258.8|1260.8|1258.8|1261|1259|1260.6|1258.6|81
1755759600000|2025-08-21 07:00:00|1260.7|1258.7|1260.4|1258.4|1260.9|1258.9|1260|1258|222
1755759900000|2025-08-21 07:05:00|1260.5|1258.5|1261.1|1259.1|1261.2|1259.2|1260.4|1258.4|87
1755760200000|2025-08-21 07:10:00|1260.9|1258.9|1260.5|1258.5|1261|1259|1260.4|1258.4|101
1755760500000|2025-08-21 07:15:00|1260.6|1258.6|1260.9|1258.9|1261|1259|1260.5|1258.5|115
1755760800000|2025-08-21 07:20:00|1260.8|1258.8|1261.1|1259.1|1261.2|1259.2|1260.6|1258.6|69
1755761100000|2025-08-21 07:25:00|1261.2|1259.2|1261|1259|1261.3|1259.3|1260.9|1258.9|132
1755761400000|2025-08-21 07:30:00|1261.2|1259.2|1261.5|1259.5|1261.6|1259.6|1261.1|1259.1|170
1755761700000|2025-08-21 07:35:00|1261.6|1259.6|1261.8|1259.8|1261.9|1259.9|1261.5|1259.5|100
1755762000000|2025-08-21 07:40:00|1261.9|1259.9|1262.1|1260.1|1262.2|1260.2|1261.8|1259.8|79
1755762300000|2025-08-21 07:45:00|1262.2|1260.2|1262.3|1260.3|1262.4|1260.4|1262|1260|122
1755762600000|2025-08-21 07:50:00|1262.2|1260.2|1262.1|1260.1|1262.4|1260.4|1262|1260|61
1755762900000|2025-08-21 07:55:00|1262|1260|1262|1260|1262|1260|1261.9|1259.9|33
1755763200000|2025-08-21 08:00:00|1261.9|1259.9|1261.8|1259.8|1262.1|1260.1|1261.7|1259.7|108
1755763500000|2025-08-21 08:05:00|1261.7|1259.7|1262.2|1260.2|1262.2|1260.2|1261.6|1259.6|132
1755763800000|2025-08-21 08:10:00|1262.1|1260.1|1262|1260|1262.1|1260.1|1261.6|1259.6|150
1755764100000|2025-08-21 08:15:00|1261.9|1259.9|1261.8|1259.8|1262.1|1260.1|1261.6|1259.6|137
1755764400000|2025-08-21 08:20:00|1261.9|1259.9|1262.4|1260.4|1262.4|1260.4|1261.9|1259.9|75
1755764700000|2025-08-21 08:25:00|1262.3|1260.3|1262.7|1260.7|1262.7|1260.7|1262.3|1260.3|128
1755765000000|2025-08-21 08:30:00|1262.8|1260.8|1262.7|1260.7|1262.8|1260.8|1262.6|1260.6|85
1755765300000|2025-08-21 08:35:00|1262.6|1260.6|1262.9|1260.9|1263|1261|1262.6|1260.6|74
1755765600000|2025-08-21 08:40:00|1262.8|1260.8|1262.5|1260.5|1262.8|1260.8|1262.5|1260.5|103
1755765900000|2025-08-21 08:45:00|1262.6|1260.6|1262.4|1260.4|1262.7|1260.7|1262.3|1260.3|95
1755766200000|2025-08-21 08:50:00|1262.5|1260.5|1262.2|1260.2|1262.5|1260.5|1262|1260|113
1755766500000|2025-08-21 08:55:00|1262.3|1260.3|1261.7|1259.7|1262.4|1260.4|1261.7|1259.7|132
1755766800000|2025-08-21 09:00:00|1261.8|1259.8|1261.7|1259.7|1261.8|1259.8|1261.5|1259.5|99
1755767100000|2025-08-21 09:05:00|1261.5|1259.5|1261.6|1259.6|1261.6|1259.6|1261.1|1259.1|110
1755767400000|2025-08-21 09:10:00|1261.7|1259.7|1262.1|1260.1|1262.2|1260.2|1261.7|1259.7|270
1755767700000|2025-08-21 09:15:00|1262|1260|1262.5|1260.5|1262.5|1260.5|1262|1260|83
1755768000000|2025-08-21 09:20:00|1262.4|1260.4|1262.4|1260.4|1262.4|1260.4|1262.2|1260.2|33
1755768300000|2025-08-21 09:25:00|1262.5|1260.5|1262.5|1260.5|1262.6|1260.6|1262.4|1260.4|54
1755768600000|2025-08-21 09:30:00|1262.6|1260.6|1262.5|1260.5|1262.6|1260.6|1262.5|1260.5|70
1755768900000|2025-08-21 09:35:00|1262.4|1260.4|1262.6|1260.6|1262.7|1260.7|1262.4|1260.4|138
1755769200000|2025-08-21 09:40:00|||||||||40
1755769500000|2025-08-21 09:45:00|1262.7|1260.7|1262.6|1260.6|1262.7|1260.7|1262.5|1260.5|60
1755769800000|2025-08-21 09:50:00|1262.5|1260.5|1262.1|1260.1|1262.6|1260.6|1262.1|1260.1|97
1755770100000|2025-08-21 09:55:00|1262.2|1260.2|1261.5|1259.5|1262.3|1260.3|1261.5|1259.5|93
1755770400000|2025-08-21 10:00:00|1261.4|1259.4|1261.5|1259.5|1261.5|1259.5|1261.1|1259.1|92
1755770700000|2025-08-21 10:05:00|1261.6|1259.6|1261.8|1259.8|1261.9|1259.9|1261.6|1259.6|85
1755771000000|2025-08-21 10:10:00|1261.7|1259.7|1261.6|1259.6|1261.8|1259.8|1261.4|1259.4|73
1755771300000|2025-08-21 10:15:00|1261.5|1259.5|1261.2|1259.2|1261.5|1259.5|1261.1|1259.1|76
1755771600000|2025-08-21 10:20:00|1261.1|1259.1|1261.3|1259.3|1261.3|1259.3|1260.9|1258.9|106
1755771900000|2025-08-21 10:25:00|1261.2|1259.2|1261.3|1259.3|1261.3|1259.3|1260.7|1258.7|97
1755772200000|2025-08-21 10:30:00|1261.2|1259.2|1260.9|1258.9|1261.2|1259.2|1260.9|1258.9|40
1755772500000|2025-08-21 10:35:00|1261|1259|1260.9|1258.9|1261|1259|1260.8|1258.8|51
1755772800000|2025-08-21 10:40:00|1260.8|1258.8|1260.6|1258.6|1260.8|1258.8|1260.5|1258.5|125
1755773100000|2025-08-21 10:45:00|1260.5|1258.5|1260.5|1258.5|1260.6|1258.6|1260.4|1258.4|40
1755773400000|2025-08-21 10:50:00|1260.4|1258.4|1260.6|1258.6|1260.6|1258.6|1260.3|1258.3|51
1755773700000|2025-08-21 10:55:00|1260.5|1258.5|1261|1259|1261|1259|1260.5|1258.5|72
1755774000000|2025-08-21 11:00:00|1261.1|1259.1|1261.4|1259.4|1261.6|1259.6|1260.9|1258.9|217
1755774300000|2025-08-21 11:05:00|1261.5|1259.5|1261.9|1259.9|1261.9|1259.9|1261.5|1259.5|75
1755774600000|2025-08-21 11:10:00|1261.8|1259.8|1261.8|1259.8|1262.1|1260.1|1261.6|1259.6|115
1755774900000|2025-08-21 11:15:00|1262|1260|1261.6|1259.6|1262|1260|1261.5|1259.5|81
1755775200000|2025-08-21 11:20:00|1261.9|1259.9|1261.8|1259.8|1262.2|1260.2|1261.7|1259.7|91
1755775500000|2025-08-21 11:25:00|1261.9|1259.9|1261.8|1259.8|1261.9|1259.9|1261.6|1259.6|80
1755775800000|2025-08-21 11:30:00|1261.7|1259.7|1261.5|1259.5|1261.8|1259.8|1261.5|1259.5|85
1755776100000|2025-08-21 11:35:00|1261.6|1259.6|1261.1|1259.1|1261.6|1259.6|1261.1|1259.1|62
1755776400000|2025-08-21 11:40:00|1261.3|1259.3|1261.3|1259.3|1261.6|1259.6|1261.2|1259.2|48
1755776700000|2025-08-21 11:45:00|1261.2|1259.2|1260.7|1258.7|1261.2|1259.2|1260.5|1258.5|62
1755777000000|2025-08-21 11:50:00|1260.8|1258.8|1260.6|1258.6|1261|1259|1260.6|1258.6|97
1755777300000|2025-08-21 11:55:00|1260.5|1258.5|1260.2|1258.2|1260.6|1258.6|1259.9|1257.9|211
1755777600000|2025-08-21 12:00:00|1260|1258|1259.7|1257.7|1260.1|1258.1|1259.4|1257.4|230
1755777900000|2025-08-21 12:05:00|1259.8|1257.8|1259.5|1257.5|1260|1258|1259.4|1257.4|266
1755778200000|2025-08-21 12:10:00|1259.6|1257.6|1259.5|1257.5|1259.6|1257.6|1259.1|1257.1|305
1755778500000|2025-08-21 12:15:00|1259.6|1257.6|1259.1|1257.1|1259.6|1257.6|1258.9|1256.9|256
1755778800000|2025-08-21 12:20:00|1259.2|1257.2|1259.6|1257.6|1259.6|1257.6|1259.1|1257.1|239
1755779100000|2025-08-21 12:25:00|1259.5|1257.5|1259.2|1257.2|1259.7|1257.7|1259.1|1257.1|253
1755779400000|2025-08-21 12:30:00|1259.3|1257.3|1260.4|1258.4|1260.5|1258.5|1259.2|1257.2|313
1755779700000|2025-08-21 12:35:00|1260.3|1258.3|1260.1|1258.1|1260.5|1258.5|1260.1|1258.1|208
1755780000000|2025-08-21 12:40:00|1260|1258|1259.6|1257.6|1260.5|1258.5|1259.6|1257.6|76
1755780300000|2025-08-21 12:45:00|1259.7|1257.7|1259.7|1257.7|1259.9|1257.9|1259.3|1257.3|151
1755780600000|2025-08-21 12:50:00|1259.8|1257.8|1259.2|1257.2|1259.8|1257.8|1259|1257|234
1755780900000|2025-08-21 12:55:00|1259.3|1257.3|1259.3|1257.3|1259.6|1257.6|1259|1257|172
1755781200000|2025-08-21 13:00:00|1259.4|1257.4|1259.7|1257.7|1259.9|1257.9|1259.1|1257.1|233
1755781500000|2025-08-21 13:05:00|1259.8|1257.8|1259.9|1257.9|1260|1258|1259.6|1257.6|254
1755781800000|2025-08-21 13:10:00|1260|1258|1259.8|1257.8|1260|1258|1259.3|1257.3|387
1755782100000|2025-08-21 13:15:00|1259.7|1257.7|1259.9|1257.9|1259.9|1257.9|1259.4|1257.4|316
1755782400000|2025-08-21 13:20:00|1259.8|1257.8|1259.9|1257.9|1260.1|1258.1|1259.7|1257.7|268
1755782700000|2025-08-21 13:25:00|1259.8|1257.8|1260.2|1258.2|1260.3|1258.3|1259.7|1257.7|291
1755783000000|2025-08-21 13:30:00|1259.5|1259|1261|1260.5|1261.4|1260.9|1259.3|1258.8|2943
1755783300000|2025-08-21 13:35:00|1260.9|1260.4|1262.1|1261.6|1262.6|1262.1|1260.9|1260.4|842
1755783600000|2025-08-21 13:40:00|1262|1261.5|1260.6|1260.1|1262|1261.5|1260.6|1260.1|539
1755783900000|2025-08-21 13:45:00|1260.5|1260|1261|1260.5|1261|1260.5|1258.5|1258|968
1755784200000|2025-08-21 13:50:00|1260.9|1260.4|1260.2|1259.7|1261|1260.5|1259.7|1259.2|1197
1755784500000|2025-08-21 13:55:00|1260.3|1259.8|1259.6|1259.1|1260.4|1259.9|1259.4|1258.9|568
1755784800000|2025-08-21 14:00:00|1259.5|1259|1261.4|1260.9|1261.6|1261.1|1258.8|1258.3|2028
1755785100000|2025-08-21 14:05:00|1261.3|1260.8|1262.1|1261.6|1262.1|1261.6|1261.2|1260.7|546
1755785400000|2025-08-21 14:10:00|1262|1261.5|1262.3|1261.8|1262.7|1262.2|1261.6|1261.1|524
1755785700000|2025-08-21 14:15:00|1262.4|1261.9|1262.2|1261.7|1262.8|1262.3|1262.1|1261.6|346
1755786000000|2025-08-21 14:20:00|1262.3|1261.8|1262.7|1262.2|1263.3|1262.8|1262.2|1261.7|597
1755786300000|2025-08-21 14:25:00|1262.8|1262.3|1263.3|1262.8|1263.3|1262.8|1262.5|1262|520
1755786600000|2025-08-21 14:30:00|1263.2|1262.7|1262.6|1262.1|1263.3|1262.8|1262.4|1261.9|1046
1755786900000|2025-08-21 14:35:00|1262.7|1262.2|1261.9|1261.4|1262.8|1262.3|1261.8|1261.3|402
1755787200000|2025-08-21 14:40:00|1261.8|1261.3|1262|1261.5|1262.1|1261.6|1261.2|1260.7|535
1755787500000|2025-08-21 14:45:00|1261.9|1261.4|1261.8|1261.3|1262.1|1261.6|1261.4|1260.9|631
1755787800000|2025-08-21 14:50:00|1262|1261.5|1262.8|1262.3|1262.9|1262.4|1261.8|1261.3|469
1755788100000|2025-08-21 14:55:00|1262.7|1262.2|1262.8|1262.3|1262.9|1262.4|1262.3|1261.8|353
1755788400000|2025-08-21 15:00:00|1262.7|1262.2|1262.2|1261.7|1263.1|1262.6|1262.1|1261.6|277
1755788700000|2025-08-21 15:05:00|1262.1|1261.6|1262.3|1261.8|1262.4|1261.9|1261.8|1261.3|228
1755789000000|2025-08-21 15:10:00|1262.4|1261.9|1260.5|1260|1262.4|1261.9|1260.4|1259.9|466
1755789300000|2025-08-21 15:15:00|1260.4|1259.9|1261.1|1260.6|1261.1|1260.6|1260.3|1259.8|229
1755789600000|2025-08-21 15:20:00|1261|1260.5|1261.8|1261.3|1262.1|1261.6|1260.6|1260.1|407
1755789900000|2025-08-21 15:25:00|1261.9|1261.4|1262.5|1262|1262.6|1262.1|1261.8|1261.3|771
1755790200000|2025-08-21 15:30:00|1262.4|1261.9|1263.1|1262.6|1263.4|1262.9|1262.3|1261.8|919
1755790500000|2025-08-21 15:35:00|1263|1262.5|1263.1|1262.6|1263.6|1263.1|1263|1262.5|363
1755790800000|2025-08-21 15:40:00|1263.2|1262.7|1262.8|1262.3|1263.2|1262.7|1262.6|1262.1|317
1755791100000|2025-08-21 15:45:00|1262.7|1262.2|1262.4|1261.9|1262.8|1262.3|1262.3|1261.8|177
1755791400000|2025-08-21 15:50:00|1262.3|1261.8|1261.1|1260.6|1262.4|1261.9|1260.9|1260.4|341
1755791700000|2025-08-21 15:55:00|1261.2|1260.7|1260.7|1260.2|1261.2|1260.7|1260.6|1260.1|294
1755792000000|2025-08-21 16:00:00|1260.5|1260|1260.4|1259.9|1260.9|1260.4|1260.2|1259.7|106
1755792300000|2025-08-21 16:05:00|1260.2|1259.7|1260.3|1259.8|1260.8|1260.3|1260.2|1259.7|129
1755792600000|2025-08-21 16:10:00|1260.2|1259.7|1260.6|1260.1|1260.8|1260.3|1259.9|1259.4|186
1755792900000|2025-08-21 16:15:00|1260.5|1260|1261.3|1260.8|1261.4|1260.9|1260.5|1260|290
1755793200000|2025-08-21 16:20:00|1261.2|1260.7|1261.3|1260.8|1261.5|1261|1261.1|1260.6|193
1755793500000|2025-08-21 16:25:00|1261.2|1260.7|1260.9|1260.4|1261.2|1260.7|1260.5|1260|158
1755793800000|2025-08-21 16:30:00|1261|1260.5|1260.9|1260.4|1261.5|1261|1260.9|1260.4|355
1755794100000|2025-08-21 16:35:00|1261|1260.5|1260.7|1260.2|1261.1|1260.6|1260.6|1260.1|163
1755794400000|2025-08-21 16:40:00|1260.8|1260.3|1261|1260.5|1261.3|1260.8|1260.6|1260.1|261
1755794700000|2025-08-21 16:45:00|1261.1|1260.6|1260.7|1260.2|1261.3|1260.8|1260.5|1260|192
1755795000000|2025-08-21 16:50:00|1260.8|1260.3|1261.4|1260.9|1261.5|1261|1260.8|1260.3|219
1755795300000|2025-08-21 16:55:00|1261.5|1261|1260.6|1260.1|1261.6|1261.1|1260.5|1260|288
1755795600000|2025-08-21 17:00:00|1260.7|1260.2|1261.5|1261|1261.5|1261|1260.6|1260.1|387
1755795900000|2025-08-21 17:05:00|1261.6|1261.1|1261.3|1260.8|1261.8|1261.3|1261.1|1260.6|229
1755796200000|2025-08-21 17:10:00|1261.2|1260.7|1260.8|1260.3|1261.2|1260.7|1260.6|1260.1|255
1755796500000|2025-08-21 17:15:00|1260.7|1260.2|1260.6|1260.1|1260.7|1260.2|1260.1|1259.6|392
1755796800000|2025-08-21 17:20:00|1260.5|1260|1260|1259.5|1260.6|1260.1|1259.9|1259.4|247
1755797100000|2025-08-21 17:25:00|1259.9|1259.4|1260|1259.5|1260.1|1259.6|1259.6|1259.1|245
1755797400000|2025-08-21 17:30:00|1259.9|1259.4|1260.5|1260|1260.5|1260|1259.9|1259.4|411
1755797700000|2025-08-21 17:35:00|1260.6|1260.1|1261.4|1260.9|1261.7|1261.2|1260.5|1260|653
1755798000000|2025-08-21 17:40:00|1261.5|1261|1261.5|1261|1261.7|1261.2|1261.4|1260.9|254
1755798300000|2025-08-21 17:45:00|1261.4|1260.9|1261.5|1261|1262|1261.5|1261.4|1260.9|358
1755798600000|2025-08-21 17:50:00|1261.4|1260.9|1261.3|1260.8|1261.6|1261.1|1261.1|1260.6|251
1755798900000|2025-08-21 17:55:00|1261.2|1260.7|1261.5|1261|1261.6|1261.1|1261.2|1260.7|219
1755799200000|2025-08-21 18:00:00|1261.4|1260.9|1261.4|1260.9|1261.5|1261|1261.3|1260.8|167
1755799500000|2025-08-21 18:05:00|1261.5|1261|1261.3|1260.8|1261.5|1261|1261.2|1260.7|174
1755799800000|2025-08-21 18:10:00|1261.2|1260.7|1261.3|1260.8|1261.4|1260.9|1261|1260.5|213
1755800100000|2025-08-21 18:15:00|1261.2|1260.7|1261.7|1261.2|1261.8|1261.3|1261.1|1260.6|212
1755800400000|2025-08-21 18:20:00|1261.8|1261.3|1261.5|1261|1261.8|1261.3|1261.4|1260.9|138
1755800700000|2025-08-21 18:25:00|1261.6|1261.1|1261.1|1260.6|1261.6|1261.1|1261.1|1260.6|198
1755801000000|2025-08-21 18:30:00|1261|1260.5|1261.1|1260.6|1261.2|1260.7|1260.6|1260.1|342
1755801300000|2025-08-21 18:35:00|1261.2|1260.7|1261.4|1260.9|1261.6|1261.1|1261.2|1260.7|214
1755801600000|2025-08-21 18:40:00|1261.3|1260.8|1261.2|1260.7|1261.5|1261|1261.2|1260.7|241
1755801900000|2025-08-21 18:45:00|1261.1|1260.6|1261.7|1261.2|1261.7|1261.2|1261|1260.5|561
1755802200000|2025-08-21 18:50:00|1261.6|1261.1|1262.4|1261.9|1262.6|1262.1|1261.6|1261.1|743
1755802500000|2025-08-21 18:55:00|1262.3|1261.8|1262.5|1262|1262.7|1262.2|1261.9|1261.4|451
1755802800000|2025-08-21 19:00:00|1262.6|1262.1|1262.7|1262.2|1262.9|1262.4|1262.5|1262|209
1755803100000|2025-08-21 19:05:00|1262.6|1262.1|1262.7|1262.2|1262.9|1262.4|1262.5|1262|199
1755803400000|2025-08-21 19:10:00|1262.8|1262.3|1262.7|1262.2|1262.8|1262.3|1262.4|1261.9|202
1755803700000|2025-08-21 19:15:00|1262.6|1262.1|1262.4|1261.9|1262.8|1262.3|1262.3|1261.8|386
1755804000000|2025-08-21 19:20:00|1262.5|1262|1262|1261.5|1262.5|1262|1262|1261.5|232
1755804300000|2025-08-21 19:25:00|1262.1|1261.6|1261.6|1261.1|1262.1|1261.6|1261.5|1261|158
1755804600000|2025-08-21 19:30:00|1261.5|1261|1261.5|1261|1261.8|1261.3|1261.5|1261|233
1755804900000|2025-08-21 19:35:00|1261.6|1261.1|1261.6|1261.1|1261.6|1261.1|1261.3|1260.8|182
1755805200000|2025-08-21 19:40:00|1261.5|1261|1261.8|1261.3|1261.9|1261.4|1261.4|1260.9|333
1755805500000|2025-08-21 19:45:00|1261.7|1261.2|1261.6|1261.1|1261.8|1261.3|1261.6|1261.1|367
1755805800000|2025-08-21 19:50:00|1261.5|1261|1261.4|1260.9|1261.8|1261.3|1261.1|1260.6|997
1755806100000|2025-08-21 19:55:00|1261.5|1261|1261.4|1260.9|1262.1|1261.6|1260.7|1260.2|8727
1755806400000|2025-08-21 20:00:00|1262.1|1260.1|1261.9|1259.9|1262.2|1260.2|1261.7|1259.7|696
1755806700000|2025-08-21 20:05:00|1261.8|1259.8|1261.9|1259.9|1261.9|1259.9|1261.8|1259.8|8
1755807000000|2025-08-21 20:10:00|1262|1260|1261.8|1259.8|1262|1260|1261.6|1259.6|90
1755807300000|2025-08-21 20:15:00|1261.9|1259.9|1261.6|1259.6|1261.9|1259.9|1261.6|1259.6|40
1755807600000|2025-08-21 20:20:00|1261.5|1259.5|1261.6|1259.6|1261.6|1259.6|1261.5|1259.5|25
1755807900000|2025-08-21 20:25:00|1261.7|1259.7|1261.5|1259.5|1261.7|1259.7|1261.5|1259.5|30
1755808200000|2025-08-21 20:30:00|1261.4|1259.4|1261.5|1259.5|1261.5|1259.5|1261.4|1259.4|37
1755808500000|2025-08-21 20:35:00|1261.4|1259.4|1261.5|1259.5|1261.6|1259.6|1261.4|1259.4|62
1755808800000|2025-08-21 20:40:00|1261.6|1259.6|1261.6|1259.6|1261.6|1259.6|1261.6|1259.6|38
1755809100000|2025-08-21 20:45:00|1261.5|1259.5|1261.6|1259.6|1261.7|1259.7|1261.5|1259.5|51
1755809400000|2025-08-21 20:50:00|1261.5|1259.5|1261.7|1259.7|1261.7|1259.7|1261.5|1259.5|10
1755809700000|2025-08-21 20:55:00|1261.8|1259.8|1262.1|1260.1|1262.1|1260.1|1261.5|1259.5|51
1755810000000|2025-08-21 21:00:00|1262.3|1260.3|1262.3|1260.3|1262.3|1260.3|1262.3|1260.3|0
1755813600000|2025-08-21 22:00:00|1262.5|1260.5|1263|1261|1263.5|1261.5|1262.5|1260.5|0
1755813900000|2025-08-21 22:05:00|1263.1|1261.1|1263.2|1261.2|1263.3|1261.3|1262.9|1260.9|0
1755814200000|2025-08-21 22:10:00|1263.3|1261.3|1263.2|1261.2|1263.4|1261.4|1263.2|1261.2|0
1755814500000|2025-08-21 22:15:00|1263.1|1261.1|1263.5|1261.5|1263.6|1261.6|1263.1|1261.1|0
1755814800000|2025-08-21 22:20:00|1263.4|1261.4|1263.3|1261.3|1263.5|1261.5|1263.3|1261.3|0
1755815100000|2025-08-21 22:25:00|1263.2|1261.2|1262.8|1260.8|1263.3|1261.3|1262.8|1260.8|0
1755815400000|2025-08-21 22:30:00|1262.9|1260.9|1262.9|1260.9|1263.1|1261.1|1262.8|1260.8|0
1755815700000|2025-08-21 22:35:00|1263|1261|1263.3|1261.3|1263.4|1261.4|1262.8|1260.8|0
1755816000000|2025-08-21 22:40:00|1263.2|1261.2|1263.6|1261.6|1263.6|1261.6|1263.2|1261.2|0
1755816300000|2025-08-21 22:45:00|1263.7|1261.7|1263.3|1261.3|1263.7|1261.7|1263.2|1261.2|0
1755816600000|2025-08-21 22:50:00|1263.4|1261.4|1263.4|1261.4|1263.5|1261.5|1263.3|1261.3|0
1755816900000|2025-08-21 22:55:00|1263.5|1261.5|1263.5|1261.5|1263.7|1261.7|1263.5|1261.5|0
1755817200000|2025-08-21 23:00:00|1263.4|1261.4|1263.4|1261.4|1263.5|1261.5|1263.3|1261.3|0
1755817500000|2025-08-21 23:05:00|1263.3|1261.3|1263.2|1261.2|1263.4|1261.4|1263.2|1261.2|0
1755817800000|2025-08-21 23:10:00|1263.3|1261.3|1263.2|1261.2|1263.3|1261.3|1263.2|1261.2|0
1755818100000|2025-08-21 23:15:00|1263.3|1261.3|1263.5|1261.5|1263.6|1261.6|1263.2|1261.2|0
1755818400000|2025-08-21 23:20:00|1263.6|1261.6|1263.7|1261.7|1263.7|1261.7|1263.6|1261.6|0
1755818700000|2025-08-21 23:25:00|1263.6|1261.6|1263.6|1261.6|1263.7|1261.7|1263.6|1261.6|0
1755819000000|2025-08-21 23:30:00|1263.7|1261.7|1263.1|1261.1|1263.7|1261.7|1263|1261|0
1755819300000|2025-08-21 23:35:00|1263|1261|1263.3|1261.3|1263.3|1261.3|1263|1261|0
1755819600000|2025-08-21 23:40:00|1263.4|1261.4|1263.2|1261.2|1263.5|1261.5|1263.2|1261.2|0
1755819900000|2025-08-21 23:45:00|1263.3|1261.3|1263.4|1261.4|1263.5|1261.5|1263.2|1261.2|0
1755820200000|2025-08-21 23:50:00|1263.5|1261.5|1263.6|1261.6|1263.8|1261.8|1263.5|1261.5|0
1755820500000|2025-08-21 23:55:00|1263.7|1261.7|1263.8|1261.8|1263.9|1261.9|1263.6|1261.6|0
1755820800000|2025-08-22 00:00:00|1263.7|1261.7|1264.2|1262.2|1264.6|1262.6|1263.5|1261.5|207
1755821100000|2025-08-22 00:05:00|1264.3|1262.3|1264.8|1262.8|1265|1263|1263.6|1261.6|142
1755821400000|2025-08-22 00:10:00|1264.7|1262.7|1262.7|1260.7|1264.7|1262.7|1262.5|1260.5|58
1755821700000|2025-08-22 00:15:00|1262.6|1260.6|1263.1|1261.1|1263.1|1261.1|1262.2|1260.2|16
1755822000000|2025-08-22 00:20:00|1263.4|1261.4|1264.4|1262.4|1264.5|1262.5|1263.4|1261.4|79
1755822300000|2025-08-22 00:25:00|1264.3|1262.3|1263.9|1261.9|1264.3|1262.3|1263.7|1261.7|63
1755822600000|2025-08-22 00:30:00|1264.1|1262.1|1264.1|1262.1|1264.6|1262.6|1264.1|1262.1|51
1755822900000|2025-08-22 00:35:00|1264|1262|1264.3|1262.3|1264.4|1262.4|1264|1262|15
1755823200000|2025-08-22 00:40:00|1264.2|1262.2|1264.2|1262.2|1264.2|1262.2|1264.1|1262.1|13
1755823500000|2025-08-22 00:45:00|1264.1|1262.1|1264.5|1262.5|1264.7|1262.7|1264.1|1262.1|18
1755823800000|2025-08-22 00:50:00|1264.2|1262.2|1264.5|1262.5|1264.6|1262.6|1264.2|1262.2|20
1755824100000|2025-08-22 00:55:00|1264.4|1262.4|1264.8|1262.8|1264.8|1262.8|1264|1262|15
1755824400000|2025-08-22 01:00:00|1264.9|1262.9|1264.1|1262.1|1265.9|1263.9|1264.1|1262.1|72
1755824700000|2025-08-22 01:05:00|1264|1262|1263|1261|1264.3|1262.3|1263|1261|105
1755825000000|2025-08-22 01:10:00|1263.5|1261.5|1263.5|1261.5|1263.6|1261.6|1263.1|1261.1|55
1755825300000|2025-08-22 01:15:00|1263.3|1261.3|1264|1262|1264.4|1262.4|1263.3|1261.3|13
1755825600000|2025-08-22 01:20:00|1263.7|1261.7|1263.3|1261.3|1264.1|1262.1|1263.2|1261.2|29
1755825900000|2025-08-22 01:25:00|1263.2|1261.2|1263.7|1261.7|1263.7|1261.7|1263.1|1261.1|6
1755826200000|2025-08-22 01:30:00|1263.5|1261.5|1263.1|1261.1|1264.3|1262.3|1263.1|1261.1|31
1755826500000|2025-08-22 01:35:00|1263.3|1261.3|1263.7|1261.7|1264|1262|1263.3|1261.3|24
1755826800000|2025-08-22 01:40:00|1264.1|1262.1|1264.8|1262.8|1264.8|1262.8|1263.5|1261.5|25
1755827100000|2025-08-22 01:45:00|1265.2|1263.2|1265.5|1263.5|1265.5|1263.5|1264.7|1262.7|35
1755827400000|2025-08-22 01:50:00|1265|1263|1264.2|1262.2|1265.2|1263.2|1264.1|1262.1|30
1755827700000|2025-08-22 01:55:00|1264.5|1262.5|1264.1|1262.1|1264.9|1262.9|1263.7|1261.7|22
1755828000000|2025-08-22 02:00:00|1264|1262|1263.9|1261.9|1264|1262|1263|1261|15
1755828300000|2025-08-22 02:05:00|1263.7|1261.7|1263.7|1261.7|1264.1|1262.1|1263.6|1261.6|11
1755828600000|2025-08-22 02:10:00|1263.6|1261.6|1264|1262|1264|1262|1263.4|1261.4|14
1755828900000|2025-08-22 02:15:00|1263.9|1261.9|1264.6|1262.6|1264.6|1262.6|1263.9|1261.9|10
1755829200000|2025-08-22 02:20:00|1264.8|1262.8|1264.1|1262.1|1264.8|1262.8|1263.9|1261.9|18
1755829500000|2025-08-22 02:25:00|1264.2|1262.2|1263.3|1261.3|1264.2|1262.2|1262.9|1260.9|25
1755829800000|2025-08-22 02:30:00|1263.7|1261.7|1263.2|1261.2|1264.4|1262.4|1263.2|1261.2|23
1755830100000|2025-08-22 02:35:00|1263.3|1261.3|1263.6|1261.6|1263.7|1261.7|1263.3|1261.3|9
1755830400000|2025-08-22 02:40:00|1263.7|1261.7|1264.4|1262.4|1264.4|1262.4|1263.6|1261.6|12
1755830700000|2025-08-22 02:45:00|1264.7|1262.7|1264|1262|1264.7|1262.7|1263.9|1261.9|9
1755831000000|2025-08-22 02:50:00|1264.1|1262.1|1264.6|1262.6|1264.6|1262.6|1264.1|1262.1|12
1755831300000|2025-08-22 02:55:00|1264.1|1262.1|1264.1|1262.1|1264.2|1262.2|1263.7|1261.7|23
1755831600000|2025-08-22 03:00:00|1264|1262|1263|1261|1264|1262|1262.8|1260.8|38
1755831900000|2025-08-22 03:05:00|1263.2|1261.2|1264.1|1262.1|1264.1|1262.1|1262.7|1260.7|20
1755832200000|2025-08-22 03:10:00|1264.2|1262.2|1264|1262|1264.7|1262.7|1263.9|1261.9|35
1755832500000|2025-08-22 03:15:00|1264.1|1262.1|1264.3|1262.3|1264.5|1262.5|1264|1262|13
1755832800000|2025-08-22 03:20:00|1263.9|1261.9|1263.6|1261.6|1263.9|1261.9|1263.5|1261.5|14
1755833100000|2025-08-22 03:25:00|1263.5|1261.5|1264.3|1262.3|1264.4|1262.4|1263.5|1261.5|50
1755833400000|2025-08-22 03:30:00|1264.4|1262.4|1264.6|1262.6|1264.8|1262.8|1264.4|1262.4|30
1755833700000|2025-08-22 03:35:00|1264.7|1262.7|1264.7|1262.7|1264.8|1262.8|1264.5|1262.5|45
1755834000000|2025-08-22 03:40:00|1264.5|1262.5|1264.4|1262.4|1264.5|1262.5|1264|1262|19
1755834300000|2025-08-22 03:45:00|1264.3|1262.3|1264|1262|1264.3|1262.3|1263.7|1261.7|38
1755834600000|2025-08-22 03:50:00|1264.1|1262.1|1263.3|1261.3|1264.1|1262.1|1263.3|1261.3|18
1755834900000|2025-08-22 03:55:00|1263.1|1261.1|1262.6|1260.6|1263.1|1261.1|1262.6|1260.6|31
1755835200000|2025-08-22 04:00:00|1262.7|1260.7|1262.9|1260.9|1262.9|1260.9|1262.4|1260.4|24
1755835500000|2025-08-22 04:05:00|1263|1261|1263.3|1261.3|1263.3|1261.3|1262.9|1260.9|20
1755835800000|2025-08-22 04:10:00|1263.2|1261.2|1263.1|1261.1|1263.3|1261.3|1263.1|1261.1|11
1755836100000|2025-08-22 04:15:00|1263.2|1261.2|1262.7|1260.7|1263.2|1261.2|1262.7|1260.7|42
1755836400000|2025-08-22 04:20:00|1262.6|1260.6|1262.7|1260.7|1262.8|1260.8|1262.5|1260.5|14
1755836700000|2025-08-22 04:25:00|1262.6|1260.6|1262.2|1260.2|1262.6|1260.6|1262.2|1260.2|16
1755837000000|2025-08-22 04:30:00|1262.1|1260.1|1262.1|1260.1|1262.1|1260.1|1262|1260|36
1755837300000|2025-08-22 04:35:00|1262.2|1260.2|1262.4|1260.4|1262.4|1260.4|1262.1|1260.1|8
1755837600000|2025-08-22 04:40:00|1262.5|1260.5|1262.7|1260.7|1262.7|1260.7|1262.4|1260.4|10
1755837900000|2025-08-22 04:45:00|1262.6|1260.6|1262.9|1260.9|1263.2|1261.2|1262.6|1260.6|137
1755838200000|2025-08-22 04:50:00|1263|1261|1263|1261|1263.1|1261.1|1262.8|1260.8|8
1755838500000|2025-08-22 04:55:00|1262.9|1260.9|1263.6|1261.6|1263.6|1261.6|1262.8|1260.8|133
1755838800000|2025-08-22 05:00:00|1263.4|1261.4|1263.2|1261.2|1263.6|1261.6|1263|1261|37
1755839100000|2025-08-22 05:05:00|1263.6|1261.6|1263.6|1261.6|1263.9|1261.9|1263.5|1261.5|27
1755839400000|2025-08-22 05:10:00|1263.5|1261.5|1263.8|1261.8|1263.8|1261.8|1263|1261|14
1755839700000|2025-08-22 05:15:00|1263.9|1261.9|1262.7|1260.7|1264.1|1262.1|1262.6|1260.6|23
1755840000000|2025-08-22 05:20:00|1262.4|1260.4|1262.5|1260.5|1262.9|1260.9|1262.3|1260.3|11
1755840300000|2025-08-22 05:25:00|1262.6|1260.6|1263.3|1261.3|1263.3|1261.3|1262.3|1260.3|12
1755840600000|2025-08-22 05:30:00|1263|1261|1263.3|1261.3|1263.3|1261.3|1262.9|1260.9|17
1755840900000|2025-08-22 05:35:00|1263.2|1261.2|1263.4|1261.4|1263.4|1261.4|1263|1261|12
1755841200000|2025-08-22 05:40:00|1263.2|1261.2|1263.5|1261.5|1263.8|1261.8|1263.2|1261.2|19
1755841500000|2025-08-22 05:45:00|1263.8|1261.8|1263.9|1261.9|1264.2|1262.2|1263.8|1261.8|43
1755841800000|2025-08-22 05:50:00|1263.8|1261.8|1264.3|1262.3|1264.6|1262.6|1263.8|1261.8|57
1755842100000|2025-08-22 05:55:00|1264.1|1262.1|1263.7|1261.7|1264.1|1262.1|1263.6|1261.6|17
1755842400000|2025-08-22 06:00:00|1263.8|1261.8|1263.7|1261.7|1264|1262|1263.3|1261.3|29
1755842700000|2025-08-22 06:05:00|1263.9|1261.9|1263.5|1261.5|1264.1|1262.1|1263.5|1261.5|64
1755843000000|2025-08-22 06:10:00|1263.6|1261.6|1263.5|1261.5|1263.9|1261.9|1263.5|1261.5|23
1755843300000|2025-08-22 06:15:00|1263.7|1261.7|1263.9|1261.9|1264.1|1262.1|1263.6|1261.6|19
1755843600000|2025-08-22 06:20:00|1263.8|1261.8|1264.4|1262.4|1264.4|1262.4|1263.4|1261.4|27
1755843900000|2025-08-22 06:25:00|1264.3|1262.3|1264.2|1262.2|1264.3|1262.3|1263.5|1261.5|48
1755844200000|2025-08-22 06:30:00|1264.3|1262.3|1264.1|1262.1|1264.6|1262.6|1263.9|1261.9|41
1755844500000|2025-08-22 06:35:00|1264.2|1262.2|1262.7|1260.7|1264.2|1262.2|1262.7|1260.7|58
1755844800000|2025-08-22 06:40:00|1262.8|1260.8|1262.3|1260.3|1262.8|1260.8|1261.7|1259.7|125
1755845100000|2025-08-22 06:45:00|1262.2|1260.2|1262.8|1260.8|1262.8|1260.8|1262.2|1260.2|41
1755845400000|2025-08-22 06:50:00|1262.9|1260.9|1263.3|1261.3|1263.5|1261.5|1262.9|1260.9|57
1755845700000|2025-08-22 06:55:00|1263.2|1261.2|1262.9|1260.9|1263.2|1261.2|1262.7|1260.7|35
1755846000000|2025-08-22 07:00:00|1262.7|1260.7|1264.5|1262.5|1264.5|1262.5|1262.7|1260.7|119
1755846300000|2025-08-22 07:05:00|1264.6|1262.6|1264|1262|1264.6|1262.6|1263.9|1261.9|135
1755846600000|2025-08-22 07:10:00|1264.1|1262.1|1264.5|1262.5|1264.7|1262.7|1264|1262|55
1755846900000|2025-08-22 07:15:00|1264.6|1262.6|1264.8|1262.8|1264.9|1262.9|1264.6|1262.6|126
1755847200000|2025-08-22 07:20:00|1264.9|1262.9|1265.5|1263.5|1265.7|1263.7|1264.9|1262.9|49
1755847500000|2025-08-22 07:25:00|1265.4|1263.4|1265.2|1263.2|1265.7|1263.7|1265.2|1263.2|60
1755847800000|2025-08-22 07:30:00|1265.3|1263.3|1265.7|1263.7|1265.7|1263.7|1265.3|1263.3|143
1755848100000|2025-08-22 07:35:00|1265.8|1263.8|1265.7|1263.7|1266|1264|1265.4|1263.4|162
1755848400000|2025-08-22 07:40:00|1265.6|1263.6|1265.7|1263.7|1265.7|1263.7|1265.2|1263.2|64
1755848700000|2025-08-22 07:45:00|1265.6|1263.6|1265.7|1263.7|1265.8|1263.8|1265.4|1263.4|25
1755849000000|2025-08-22 07:50:00|1265.4|1263.4|1266|1264|1266|1264|1265.4|1263.4|105
1755849300000|2025-08-22 07:55:00|1266.1|1264.1|1265.9|1263.9|1266.3|1264.3|1265.9|1263.9|89
1755849600000|2025-08-22 08:00:00|1266|1264|1266.1|1264.1|1266.2|1264.2|1265.9|1263.9|99
1755849900000|2025-08-22 08:05:00|1266.2|1264.2|1266.8|1264.8|1266.9|1264.9|1266.1|1264.1|91
1755850200000|2025-08-22 08:10:00|1266.7|1264.7|1266.9|1264.9|1267|1265|1266.6|1264.6|105
1755850500000|2025-08-22 08:15:00|1267|1265|1267.4|1265.4|1267.4|1265.4|1266.8|1264.8|82
1755850800000|2025-08-22 08:20:00|1267.5|1265.5|1267.7|1265.7|1267.8|1265.8|1267.4|1265.4|139
1755851100000|2025-08-22 08:25:00|1267.8|1265.8|1267.5|1265.5|1267.9|1265.9|1267.5|1265.5|161
1755851400000|2025-08-22 08:30:00|1267.4|1265.4|1267.3|1265.3|1267.4|1265.4|1267.2|1265.2|114
1755851700000|2025-08-22 08:35:00|1267.4|1265.4|1267.4|1265.4|1267.5|1265.5|1267.1|1265.1|224
1755852000000|2025-08-22 08:40:00|1267.3|1265.3|1267.8|1265.8|1268.1|1266.1|1267.2|1265.2|147
1755852300000|2025-08-22 08:45:00|1267.7|1265.7|1267.8|1265.8|1268|1266|1267.7|1265.7|57
1755852600000|2025-08-22 08:50:00|1267.7|1265.7|1267.8|1265.8|1268.1|1266.1|1267.7|1265.7|65
1755852900000|2025-08-22 08:55:00|1267.9|1265.9|1268.3|1266.3|1268.3|1266.3|1267.8|1265.8|61
1755853200000|2025-08-22 09:00:00|1268.2|1266.2|1267.5|1265.5|1268.3|1266.3|1267.5|1265.5|193
1755853500000|2025-08-22 09:05:00|1267.6|1265.6|1267.3|1265.3|1267.8|1265.8|1267.3|1265.3|240
1755853800000|2025-08-22 09:10:00|1267.2|1265.2|1267.4|1265.4|1267.5|1265.5|1267.2|1265.2|210
1755854100000|2025-08-22 09:15:00|1267.5|1265.5|1267.7|1265.7|1267.8|1265.8|1267.5|1265.5|163
1755854400000|2025-08-22 09:20:00|1267.8|1265.8|1267.6|1265.6|1267.8|1265.8|1267.4|1265.4|191
1755854700000|2025-08-22 09:25:00|1267.5|1265.5|1267.7|1265.7|1267.8|1265.8|1267.4|1265.4|94
1755855000000|2025-08-22 09:30:00|1267.6|1265.6|1267.5|1265.5|1267.8|1265.8|1267.4|1265.4|98
1755855300000|2025-08-22 09:35:00|1267.6|1265.6|1267.2|1265.2|1267.6|1265.6|1267.1|1265.1|130
1755855600000|2025-08-22 09:40:00|1267.3|1265.3|1266.5|1264.5|1267.4|1265.4|1266.5|1264.5|87
1755855900000|2025-08-22 09:45:00|1266.4|1264.4|1266.9|1264.9|1266.9|1264.9|1266.4|1264.4|128
1755856200000|2025-08-22 09:50:00|1266.8|1264.8|1266.7|1264.7|1267|1265|1266.7|1264.7|105
1755856500000|2025-08-22 09:55:00|1266.6|1264.6|1266.7|1264.7|1266.7|1264.7|1266.5|1264.5|62
1755856800000|2025-08-22 10:00:00|1266.8|1264.8|1266.6|1264.6|1266.9|1264.9|1266.6|1264.6|72
1755857100000|2025-08-22 10:05:00|1266.7|1264.7|1267|1265|1267|1265|1266.6|1264.6|135
1755857400000|2025-08-22 10:10:00|1266.9|1264.9|1267.1|1265.1|1267.2|1265.2|1266.9|1264.9|68
1755857700000|2025-08-22 10:15:00|1267|1265|1266.7|1264.7|1267|1265|1266.7|1264.7|56
1755858000000|2025-08-22 10:20:00|1266.8|1264.8|1267|1265|1267|1265|1266.7|1264.7|73
1755858300000|2025-08-22 10:25:00|1267.1|1265.1|1267.4|1265.4|1267.4|1265.4|1267.1|1265.1|43
1755858600000|2025-08-22 10:30:00|1267.5|1265.5|1267.4|1265.4|1267.6|1265.6|1267.3|1265.3|123
1755858900000|2025-08-22 10:35:00|1267.5|1265.5|1267.2|1265.2|1267.5|1265.5|1267.1|1265.1|126
1755859200000|2025-08-22 10:40:00|1267.3|1265.3|1267.6|1265.6|1267.7|1265.7|1267.2|1265.2|79
1755859500000|2025-08-22 10:45:00|1267.5|1265.5|1267.6|1265.6|1267.6|1265.6|1267.4|1265.4|136
1755859800000|2025-08-22 10:50:00|1267.7|1265.7|1267.6|1265.6|1267.8|1265.8|1267.6|1265.6|46
1755860100000|2025-08-22 10:55:00|1267.5|1265.5|1267.8|1265.8|1267.9|1265.9|1267.5|1265.5|55
1755860400000|2025-08-22 11:00:00|1267.7|1265.7|1267.7|1265.7|1268|1266|1267.7|1265.7|94
1755860700000|2025-08-22 11:05:00|1267.8|1265.8|1268|1266|1268.3|1266.3|1267.8|1265.8|143
1755861000000|2025-08-22 11:10:00|1268.1|1266.1|1267.5|1265.5|1268.2|1266.2|1267.3|1265.3|215
1755861300000|2025-08-22 11:15:00|1267.6|1265.6|1267.1|1265.1|1267.6|1265.6|1267.1|1265.1|68
1755861600000|2025-08-22 11:20:00|1267.2|1265.2|1267.3|1265.3|1267.4|1265.4|1267|1265|50
1755861900000|2025-08-22 11:25:00|1267.2|1265.2|1267|1265|1267.2|1265.2|1267|1265|68
1755862200000|2025-08-22 11:30:00|1267.1|1265.1|1267.2|1265.2|1267.3|1265.3|1267|1265|116
1755862500000|2025-08-22 11:35:00|1267|1265|1267.2|1265.2|1267.4|1265.4|1267|1265|38
1755862800000|2025-08-22 11:40:00|1267.3|1265.3|1267.4|1265.4|1267.6|1265.6|1267.1|1265.1|131
1755863100000|2025-08-22 11:45:00|1267.3|1265.3|1267.4|1265.4|1267.5|1265.5|1267.3|1265.3|56
1755863400000|2025-08-22 11:50:00|1267.6|1265.6|1267.6|1265.6|1267.8|1265.8|1267.3|1265.3|540
1755863700000|2025-08-22 11:55:00|1267.7|1265.7|1267.9|1265.9|1268|1266|1267.6|1265.6|287
1755864000000|2025-08-22 12:00:00|1268|1266|1268.5|1266.5|1268.5|1266.5|1268|1266|604
1755864300000|2025-08-22 12:05:00|1268.4|1266.4|1268.6|1266.6|1268.7|1266.7|1268.4|1266.4|193
1755864600000|2025-08-22 12:10:00|1268.5|1266.5|1268.9|1266.9|1268.9|1266.9|1268.5|1266.5|536
1755864900000|2025-08-22 12:15:00|1268.8|1266.8|1269.2|1267.2|1269.2|1267.2|1268.7|1266.7|651
1755865200000|2025-08-22 12:20:00|1269.1|1267.1|1269.2|1267.2|1269.3|1267.3|1269.1|1267.1|138
1755865500000|2025-08-22 12:25:00|1269.1|1267.1|1269.5|1267.5|1269.6|1267.6|1268.9|1266.9|317
1755865800000|2025-08-22 12:30:00|1269.6|1267.6|1269.3|1267.3|1269.7|1267.7|1269|1267|583
1755866100000|2025-08-22 12:35:00|1269.2|1267.2|1268.8|1266.8|1269.3|1267.3|1268.8|1266.8|46
1755866400000|2025-08-22 12:40:00|1268.7|1266.7|1268.8|1266.8|1268.9|1266.9|1268.3|1266.3|55
1755866700000|2025-08-22 12:45:00|1268.7|1266.7|1268.8|1266.8|1268.8|1266.8|1268.6|1266.6|117
1755867000000|2025-08-22 12:50:00|1268.7|1266.7|1268.7|1266.7|1268.8|1266.8|1268.5|1266.5|38
1755867300000|2025-08-22 12:55:00|1268.8|1266.8|1268.8|1266.8|1268.8|1266.8|1268.5|1266.5|60
1755867600000|2025-08-22 13:00:00|1268.7|1266.7|1268.7|1266.7|1269.1|1267.1|1268.6|1266.6|89
1755867900000|2025-08-22 13:05:00|1269|1267|1269.3|1267.3|1269.4|1267.4|1268.9|1266.9|66
1755868200000|2025-08-22 13:10:00|1269.4|1267.4|1269.4|1267.4|1269.4|1267.4|1269|1267|53
1755868500000|2025-08-22 13:15:00|1269.3|1267.3|1269.6|1267.6|1269.7|1267.7|1269.3|1267.3|93
1755868800000|2025-08-22 13:20:00|1269.5|1267.5|1269.6|1267.6|1269.7|1267.7|1269.5|1267.5|86
1755869100000|2025-08-22 13:25:00|1269.5|1267.5|1269.4|1267.4|1269.6|1267.6|1269.3|1267.3|239
1755869400000|2025-08-22 13:30:00|1268.7|1268.2|1268.8|1268.3|1268.9|1268.4|1267.4|1266.9|2580
1755869700000|2025-08-22 13:35:00|1269|1268.5|1269|1268.5|1269.5|1269|1268.1|1267.6|1263
1755870000000|2025-08-22 13:40:00|1269.1|1268.6|1269.6|1269.1|1270.2|1269.7|1268.8|1268.3|889
1755870300000|2025-08-22 13:45:00|1269.8|1269.3|1269.8|1269.3|1270.1|1269.6|1269|1268.5|1246
1755870600000|2025-08-22 13:50:00|1269.9|1269.4|1269.1|1268.6|1269.9|1269.4|1269.1|1268.6|862
1755870900000|2025-08-22 13:55:00|1269|1268.5|1267.8|1267.3|1269|1268.5|1267.5|1267|513
1755871200000|2025-08-22 14:00:00|1268.8|1268.3|1277|1276.5|1278.9|1278.4|1268.7|1268.2|6179
1755871500000|2025-08-22 14:05:00|1277.1|1276.6|1279.2|1278.7|1279.4|1278.9|1276.8|1276.3|2997
1755871800000|2025-08-22 14:10:00|1279.3|1278.8|1281.2|1280.7|1281.5|1281|1278.5|1278|2234
1755872100000|2025-08-22 14:15:00|1281.1|1280.6|1281.8|1281.3|1283.1|1282.6|1281|1280.5|1524
1755872400000|2025-08-22 14:20:00|1281.9|1281.4|1279.9|1279.4|1281.9|1281.4|1278.8|1278.3|1696
1755872700000|2025-08-22 14:25:00|1279.8|1279.3|1279.8|1279.3|1280.6|1280.1|1278.7|1278.2|1364
1755873000000|2025-08-22 14:30:00|1280.2|1279.7|1281|1280.5|1281.4|1280.9|1280.2|1279.7|1088
1755873300000|2025-08-22 14:35:00|1281.1|1280.6|1281.2|1280.7|1281.7|1281.2|1280.6|1280.1|957
1755873600000|2025-08-22 14:40:00|1281.3|1280.8|1281.8|1281.3|1282.1|1281.6|1280.7|1280.2|1121
1755873900000|2025-08-22 14:45:00|1281.7|1281.2|1281.7|1281.2|1282.7|1282.2|1281.5|1281|1025
1755874200000|2025-08-22 14:50:00|1281.9|1281.4|1282.7|1282.2|1282.7|1282.2|1281.9|1281.4|639
1755874500000|2025-08-22 14:55:00|1282.8|1282.3|1282.9|1282.4|1283.6|1283.1|1282.7|1282.2|851
1755874800000|2025-08-22 15:00:00|1282.8|1282.3|1284.4|1283.9|1284.6|1284.1|1282.7|1282.2|786
1755875100000|2025-08-22 15:05:00|1284.5|1284|1284.1|1283.6|1284.7|1284.2|1283.8|1283.3|684
1755875400000|2025-08-22 15:10:00|1284|1283.5|1283.8|1283.3|1284.8|1284.3|1283.6|1283.1|768
1755875700000|2025-08-22 15:15:00|1283.7|1283.2|1283.8|1283.3|1284.1|1283.6|1283.5|1283|939
1755876000000|2025-08-22 15:20:00|1283.6|1283.1|1284.4|1283.9|1284.9|1284.4|1283.5|1283|761
1755876300000|2025-08-22 15:25:00|1284.3|1283.8|1284|1283.5|1284.6|1284.1|1283.8|1283.3|1299
1755876600000|2025-08-22 15:30:00|1284.1|1283.6|1284.9|1284.4|1285|1284.5|1284|1283.5|687
1755876900000|2025-08-22 15:35:00|1284.8|1284.3|1283.6|1283.1|1285.1|1284.6|1283.5|1283|434
1755877200000|2025-08-22 15:40:00|1283.7|1283.2|1283.3|1282.8|1283.7|1283.2|1283.1|1282.6|367
1755877500000|2025-08-22 15:45:00|1283.2|1282.7|1283.8|1283.3|1283.8|1283.3|1283.1|1282.6|714
1755877800000|2025-08-22 15:50:00|1283.7|1283.2|1284|1283.5|1284|1283.5|1283.3|1282.8|406
1755878100000|2025-08-22 15:55:00|1284.1|1283.6|1283.2|1282.7|1284.2|1283.7|1283.2|1282.7|339
1755878400000|2025-08-22 16:00:00|1283.1|1282.6|1284.5|1284|1284.7|1284.2|1283|1282.5|450
1755878700000|2025-08-22 16:05:00|1284.4|1283.9|1284.5|1284|1284.8|1284.3|1284.2|1283.7|230
1755879000000|2025-08-22 16:10:00|1284.4|1283.9|1284|1283.5|1284.8|1284.3|1283.7|1283.2|289
1755879300000|2025-08-22 16:15:00|1284.1|1283.6|1283.7|1283.2|1284.3|1283.8|1283.4|1282.9|355
1755879600000|2025-08-22 16:20:00|1283.6|1283.1|1283.9|1283.4|1284.4|1283.9|1283.6|1283.1|214
1755879900000|2025-08-22 16:25:00|1283.8|1283.3|1283.6|1283.1|1283.9|1283.4|1283.5|1283|235
1755880200000|2025-08-22 16:30:00|1283.8|1283.3|1284.1|1283.6|1284.4|1283.9|1283.7|1283.2|224
1755880500000|2025-08-22 16:35:00|1284|1283.5|1283.7|1283.2|1284.3|1283.8|1283.7|1283.2|110
1755880800000|2025-08-22 16:40:00|1283.6|1283.1|1283.6|1283.1|1284|1283.5|1283.1|1282.6|148
1755881100000|2025-08-22 16:45:00|1283.7|1283.2|1283.8|1283.3|1284|1283.5|1283.6|1283.1|130
1755881400000|2025-08-22 16:50:00|1283.9|1283.4|1283.1|1282.6|1283.9|1283.4|1282.9|1282.4|100
1755881700000|2025-08-22 16:55:00|1283|1282.5|1283.3|1282.8|1283.3|1282.8|1282.8|1282.3|132
1755882000000|2025-08-22 17:00:00|1283.5|1283|1284.1|1283.6|1284.3|1283.8|1283.3|1282.8|159
1755882300000|2025-08-22 17:05:00|1284.2|1283.7|1284.4|1283.9|1284.8|1284.3|1284.2|1283.7|271
1755882600000|2025-08-22 17:10:00|1284.5|1284|1284.4|1283.9|1284.6|1284.1|1283.9|1283.4|136
1755882900000|2025-08-22 17:15:00|1284.3|1283.8|1285.3|1284.8|1285.3|1284.8|1284.3|1283.8|185
1755883200000|2025-08-22 17:20:00|1285.2|1284.7|1285|1284.5|1285.4|1284.9|1284.9|1284.4|234
1755883500000|2025-08-22 17:25:00|1285.1|1284.6|1285.7|1285.2|1285.8|1285.3|1285.1|1284.6|284
1755883800000|2025-08-22 17:30:00|1285.6|1285.1|1285.7|1285.2|1286|1285.5|1285.5|1285|423
1755884100000|2025-08-22 17:35:00|1285.8|1285.3|1285.9|1285.4|1286.1|1285.6|1285.8|1285.3|1036
1755884400000|2025-08-22 17:40:00|1285.8|1285.3|1285.7|1285.2|1285.9|1285.4|1285.6|1285.1|462
1755884700000|2025-08-22 17:45:00|1285.8|1285.3|1285.7|1285.2|1285.9|1285.4|1285.6|1285.1|152
1755885000000|2025-08-22 17:50:00|1285.6|1285.1|1285.9|1285.4|1285.9|1285.4|1285.6|1285.1|146
1755885300000|2025-08-22 17:55:00|1286|1285.5|1285.4|1284.9|1286|1285.5|1285.2|1284.7|412
1755885600000|2025-08-22 18:00:00|1285.5|1285|1285.7|1285.2|1286|1285.5|1285.3|1284.8|420
1755885900000|2025-08-22 18:05:00|1285.8|1285.3|1285.4|1284.9|1285.8|1285.3|1285.2|1284.7|289
1755886200000|2025-08-22 18:10:00|1285.3|1284.8|1286.2|1285.7|1286.3|1285.8|1285.3|1284.8|762
1755886500000|2025-08-22 18:15:00|1286|1285.5|1285.4|1284.9|1286.2|1285.7|1285.2|1284.7|724
1755886800000|2025-08-22 18:20:00|1285.2|1284.7|1285.3|1284.8|1285.5|1285|1285.1|1284.6|249
1755887100000|2025-08-22 18:25:00|1285.2|1284.7|1285.6|1285.1|1285.7|1285.2|1285.2|1284.7|267
1755887400000|2025-08-22 18:30:00|1285.7|1285.2|1285.9|1285.4|1286|1285.5|1285.4|1284.9|365
1755887700000|2025-08-22 18:35:00|1285.8|1285.3|1285.3|1284.8|1286.1|1285.6|1285.3|1284.8|478
1755888000000|2025-08-22 18:40:00|1285.4|1284.9|1285.5|1285|1285.6|1285.1|1285.1|1284.6|375
1755888300000|2025-08-22 18:45:00|1285.6|1285.1|1285.8|1285.3|1285.8|1285.3|1285.5|1285|160
1755888600000|2025-08-22 18:50:00|1285.7|1285.2|1285.9|1285.4|1286.1|1285.6|1285.7|1285.2|176
1755888900000|2025-08-22 18:55:00|1285.8|1285.3|1285.4|1284.9|1285.8|1285.3|1285.3|1284.8|319
1755889200000|2025-08-22 19:00:00|1285.3|1284.8|1285.4|1284.9|1285.5|1285|1285.3|1284.8|436
1755889500000|2025-08-22 19:05:00|1285.3|1284.8|1285.4|1284.9|1285.6|1285.1|1285.3|1284.8|267
1755889800000|2025-08-22 19:10:00|1285.3|1284.8|1285.2|1284.7|1285.4|1284.9|1285.1|1284.6|248
1755890100000|2025-08-22 19:15:00|1285.1|1284.6|1284.9|1284.4|1285.2|1284.7|1284.8|1284.3|132
1755890400000|2025-08-22 19:20:00|1284.8|1284.3|1285.1|1284.6|1285.2|1284.7|1284.8|1284.3|138
1755890700000|2025-08-22 19:25:00|1285|1284.5|1284.7|1284.2|1285.3|1284.8|1284.7|1284.2|81
1755891000000|2025-08-22 19:30:00|1284.8|1284.3|1284.6|1284.1|1285|1284.5|1284.5|1284|309
1755891300000|2025-08-22 19:35:00|1284.7|1284.2|1284.5|1284|1284.7|1284.2|1284.4|1283.9|480
1755891600000|2025-08-22 19:40:00|1284.4|1283.9|1285.2|1284.7|1285.2|1284.7|1284.3|1283.8|730
1755891900000|2025-08-22 19:45:00|1285.1|1284.6|1285.4|1284.9|1285.6|1285.1|1285.1|1284.6|732
1755892200000|2025-08-22 19:50:00|1285.5|1285|1285.4|1284.9|1285.7|1285.2|1285.3|1284.8|1116
1755892500000|2025-08-22 19:55:00|1285.5|1285|1285.6|1285.1|1285.8|1285.3|1285.1|1284.6|5921
1755892800000|2025-08-22 20:00:00|1285.7|1285.2|1286.4|1284.4|1286.6|1285.2|1285.7|1283.9|1430
1755893100000|2025-08-22 20:05:00|1286.3|1284.3|1286.3|1284.3|1286.4|1284.4|1286.2|1284.2|186
1755893400000|2025-08-22 20:10:00|1286.2|1284.2|1286.2|1284.2|1286.2|1284.2|1286.1|1284.1|75
1755893700000|2025-08-22 20:15:00|1286.1|1284.1|1286.2|1284.2|1286.3|1284.3|1286.1|1284.1|44
1755894000000|2025-08-22 20:20:00|1286.1|1284.1|1286.1|1284.1|1286.2|1284.2|1286.1|1284.1|33
1755894300000|2025-08-22 20:25:00|1286.2|1284.2|1286.1|1284.1|1286.2|1284.2|1286|1284|17
1755894600000|2025-08-22 20:30:00|1286|1284|1286.1|1284.1|1286.1|1284.1|1285.9|1283.9|57
1755894900000|2025-08-22 20:35:00|||||||||2
1755895200000|2025-08-22 20:40:00|1286.2|1284.2|1286.3|1284.3|1286.4|1284.4|1286.2|1284.2|24
1755895500000|2025-08-22 20:45:00|1286.5|1284.5|1286.4|1284.4|1286.5|1284.5|1286.4|1284.4|9
1755895800000|2025-08-22 20:50:00|1286.3|1284.3|1285.7|1283.7|1286.3|1284.3|1285.7|1283.7|123
1755896100000|2025-08-22 20:55:00|1285.8|1283.8|1285.5|1283.5|1285.9|1283.9|1285.4|1283.4|90
1756072800000|2025-08-24 22:00:00|1285.4|1283.4|1285.5|1283.5|1286|1284|1285.4|1283.4|0
1756073100000|2025-08-24 22:05:00|1285.4|1283.4|1284.9|1282.9|1285.6|1283.6|1284.6|1282.6|0
1756073400000|2025-08-24 22:10:00|1285|1283|1285.1|1283.1|1285.2|1283.2|1284.6|1282.6|0
1756073700000|2025-08-24 22:15:00|1285|1283|1284.8|1282.8|1285.4|1283.4|1284.7|1282.7|0
1756074000000|2025-08-24 22:20:00|1284.9|1282.9|1284.9|1282.9|1285.1|1283.1|1284.8|1282.8|0
1756074300000|2025-08-24 22:25:00|1285|1283|1284.5|1282.5|1285|1283|1284.5|1282.5|0
1756074600000|2025-08-24 22:30:00|1284.6|1282.6|1284.6|1282.6|1284.7|1282.7|1284.4|1282.4|0
1756074900000|2025-08-24 22:35:00|1284.7|1282.7|1284.8|1282.8|1284.8|1282.8|1284.7|1282.7|0
1756075200000|2025-08-24 22:40:00|1284.9|1282.9|1284.9|1282.9|1285|1283|1284.8|1282.8|0
1756075500000|2025-08-24 22:45:00|1285|1283|1285.8|1283.8|1285.8|1283.8|1284.8|1282.8|0
1756075800000|2025-08-24 22:50:00|||||||||1
1756076100000|2025-08-24 22:55:00|1285.7|1283.7|1285.7|1283.7|1285.7|1283.7|1285.7|1283.7|1
1756076400000|2025-08-24 23:00:00|1285.4|1283.4|1285.5|1283.5|1285.5|1283.5|1285.4|1283.4|6
1756077000000|2025-08-24 23:10:00|1285.3|1283.3|1285.3|1283.3|1285.3|1283.3|1285.3|1283.3|3
1756078500000|2025-08-24 23:35:00|1285.4|1283.4|1285.4|1283.4|1285.4|1283.4|1285.1|1283.1|12
1756078800000|2025-08-24 23:40:00|1285.2|1283.2|1285.4|1283.4|1285.5|1283.5|1285.2|1283.2|27
1756079100000|2025-08-24 23:45:00|1285.1|1283.1|1285.5|1283.5|1285.5|1283.5|1284.9|1282.9|42
1756079400000|2025-08-24 23:50:00|1284.6|1282.6|1284.5|1282.5|1284.8|1282.8|1284.1|1282.1|144
1756079700000|2025-08-24 23:55:00|1284.3|1282.3|1284.3|1282.3|1284.5|1282.5|1284.2|1282.2|8
1756080000000|2025-08-25 00:00:00|1284.4|1282.4|1283.4|1281.4|1284.7|1282.7|1283.3|1281.3|166
1756080300000|2025-08-25 00:05:00|1283.3|1281.3|1283.4|1281.4|1283.5|1281.5|1282.7|1280.7|132
1756080600000|2025-08-25 00:10:00|1283.2|1281.2|1283.9|1281.9|1283.9|1281.9|1283.1|1281.1|81
1756080900000|2025-08-25 00:15:00|1283.7|1281.7|1283|1281|1283.8|1281.8|1282.8|1280.8|63
1756081200000|2025-08-25 00:20:00|1283.1|1281.1|1283.1|1281.1|1283.4|1281.4|1282.7|1280.7|77
1756081500000|2025-08-25 00:25:00|1283.2|1281.2|1283.3|1281.3|1283.5|1281.5|1283.2|1281.2|72
1756081800000|2025-08-25 00:30:00|1283.1|1281.1|1283.1|1281.1|1283.2|1281.2|1283.1|1281.1|33
1756082100000|2025-08-25 00:35:00|1283|1281|1282.8|1280.8|1283|1281|1282.8|1280.8|59
1756082400000|2025-08-25 00:40:00|1282.9|1280.9|1283.3|1281.3|1283.4|1281.4|1282.9|1280.9|42
1756082700000|2025-08-25 00:45:00|1283.4|1281.4|1283.5|1281.5|1283.7|1281.7|1283.1|1281.1|87
1756083000000|2025-08-25 00:50:00|1283.6|1281.6|1283|1281|1283.7|1281.7|1282.8|1280.8|55
1756083300000|2025-08-25 00:55:00|1283.2|1281.2|1283.8|1281.8|1283.8|1281.8|1283.2|1281.2|67
1756083600000|2025-08-25 01:00:00|1283.7|1281.7|1284.3|1282.3|1284.7|1282.7|1283.7|1281.7|88
1756083900000|2025-08-25 01:05:00|1283.8|1281.8|1282.1|1280.1|1283.8|1281.8|1281.9|1279.9|213
1756084200000|2025-08-25 01:10:00|1282|1280|1281.6|1279.6|1282.2|1280.2|1281.6|1279.6|36
1756084500000|2025-08-25 01:15:00|1281.7|1279.7|1282.2|1280.2|1282.7|1280.7|1281.6|1279.6|143
1756084800000|2025-08-25 01:20:00|1282.5|1280.5|1283.7|1281.7|1283.7|1281.7|1282.5|1280.5|29
1756085100000|2025-08-25 01:25:00|1283.6|1281.6|1283.8|1281.8|1283.9|1281.9|1283.3|1281.3|33
1756085400000|2025-08-25 01:30:00|1283.7|1281.7|1282.5|1280.5|1283.9|1281.9|1282.5|1280.5|38
1756085700000|2025-08-25 01:35:00|1282.1|1280.1|1281.8|1279.8|1282.1|1280.1|1281.1|1279.1|15
1756086000000|2025-08-25 01:40:00|1282.1|1280.1|1281.9|1279.9|1282.2|1280.2|1281.6|1279.6|16
1756086300000|2025-08-25 01:45:00|1281.7|1279.7|1281.9|1279.9|1282.1|1280.1|1281|1279|34
1756086600000|2025-08-25 01:50:00|1282.2|1280.2|1282.8|1280.8|1282.8|1280.8|1282.1|1280.1|94
1756086900000|2025-08-25 01:55:00|1282.5|1280.5|1282.7|1280.7|1282.8|1280.8|1281.9|1279.9|57
1756087200000|2025-08-25 02:00:00|1282.6|1280.6|1284|1282|1284.2|1282.2|1282.6|1280.6|72
1756087500000|2025-08-25 02:05:00|1284.2|1282.2|1285.3|1283.3|1285.3|1283.3|1284.2|1282.2|98
1756087800000|2025-08-25 02:10:00|1285.4|1283.4|1286.3|1284.3|1286.3|1284.3|1285.4|1283.4|32
1756088100000|2025-08-25 02:15:00|1286.4|1284.4|1288|1286|1288|1286|1286.4|1284.4|54
1756088400000|2025-08-25 02:20:00|1288.3|1286.3|1288|1286|1288.4|1286.4|1287.7|1285.7|59
1756088700000|2025-08-25 02:25:00|1288.1|1286.1|1288.2|1286.2|1288.9|1286.9|1288.1|1286.1|23
1756089000000|2025-08-25 02:30:00|1288|1286|1288.2|1286.2|1288.2|1286.2|1287.6|1285.6|20
1756089300000|2025-08-25 02:35:00|1288.3|1286.3|1287.4|1285.4|1288.3|1286.3|1287.4|1285.4|29
1756089600000|2025-08-25 02:40:00|1287.6|1285.6|1287.8|1285.8|1287.8|1285.8|1287.6|1285.6|7
1756089900000|2025-08-25 02:45:00|1287.9|1285.9|1288.1|1286.1|1288.1|1286.1|1287.7|1285.7|7
1756090200000|2025-08-25 02:50:00|1288.6|1286.6|1288.7|1286.7|1288.7|1286.7|1288.2|1286.2|26
1756090500000|2025-08-25 02:55:00|1288.6|1286.6|1288.7|1286.7|1289|1287|1288.6|1286.6|39
1756090800000|2025-08-25 03:00:00|1288.8|1286.8|1288.7|1286.7|1289.4|1287.4|1288.5|1286.5|109
1756091100000|2025-08-25 03:05:00|1289.1|1287.1|1289.1|1287.1|1289.6|1287.6|1288.9|1286.9|118
1756091400000|2025-08-25 03:10:00|1289.2|1287.2|1289.3|1287.3|1289.9|1287.9|1288.8|1286.8|212
1756091700000|2025-08-25 03:15:00|1289.4|1287.4|1287.9|1285.9|1289.4|1287.4|1287.9|1285.9|27
1756092000000|2025-08-25 03:20:00|1287.8|1285.8|1287.8|1285.8|1287.9|1285.9|1287.3|1285.3|80
1756092300000|2025-08-25 03:25:00|1288.2|1286.2|1288.8|1286.8|1288.9|1286.9|1287.7|1285.7|36
1756092600000|2025-08-25 03:30:00|1289|1287|1288.9|1286.9|1289.1|1287.1|1288.8|1286.8|36
1756092900000|2025-08-25 03:35:00|1288.7|1286.7|1288.9|1286.9|1288.9|1286.9|1288.5|1286.5|44
1756093200000|2025-08-25 03:40:00|1288.7|1286.7|1289.2|1287.2|1289.2|1287.2|1288.7|1286.7|17
1756093500000|2025-08-25 03:45:00|1289.4|1287.4|1289.4|1287.4|1289.4|1287.4|1289|1287|18
1756093800000|2025-08-25 03:50:00|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|1289.4|1287.4|15
1756094100000|2025-08-25 03:55:00|1289.4|1287.4|1289.8|1287.8|1289.8|1287.8|1289.4|1287.4|15
1756094400000|2025-08-25 04:00:00|1289.6|1287.6|1289.4|1287.4|1289.6|1287.6|1289.3|1287.3|74
1756094700000|2025-08-25 04:05:00|1289.3|1287.3|1289.1|1287.1|1289.3|1287.3|1289.1|1287.1|19
1756095000000|2025-08-25 04:10:00|1288.9|1286.9|1288.8|1286.8|1288.9|1286.9|1288.6|1286.6|26
1756095300000|2025-08-25 04:15:00|1288.7|1286.7|1289|1287|1289.1|1287.1|1288.7|1286.7|34
1756095600000|2025-08-25 04:20:00|1289.2|1287.2|1288.7|1286.7|1289.2|1287.2|1288.7|1286.7|32
1756095900000|2025-08-25 04:25:00|1288.5|1286.5|1288.4|1286.4|1288.6|1286.6|1288.3|1286.3|27
1756096200000|2025-08-25 04:30:00|1288.3|1286.3|1288.4|1286.4|1288.7|1286.7|1288.3|1286.3|17
1756096500000|2025-08-25 04:35:00|1288.3|1286.3|1288.5|1286.5|1288.5|1286.5|1288.3|1286.3|10
1756096800000|2025-08-25 04:40:00|1288.6|1286.6|1288.8|1286.8|1288.8|1286.8|1288.6|1286.6|6
1756097100000|2025-08-25 04:45:00|1288.7|1286.7|1288.8|1286.8|1288.8|1286.8|1288.5|1286.5|11
1756097400000|2025-08-25 04:50:00|1288.6|1286.6|1288.7|1286.7|1288.8|1286.8|1288.6|1286.6|17
1756097700000|2025-08-25 04:55:00|1288.6|1286.6|1288|1286|1288.7|1286.7|1288|1286|71
1756098000000|2025-08-25 05:00:00|1288.1|1286.1|1287.6|1285.6|1288.3|1286.3|1287.3|1285.3|94
1756098300000|2025-08-25 05:05:00|1287.7|1285.7|1288.8|1286.8|1288.8|1286.8|1287.7|1285.7|20
1756098600000|2025-08-25 05:10:00|1289.2|1287.2|1288.5|1286.5|1289.2|1287.2|1288.5|1286.5|10
1756098900000|2025-08-25 05:15:00|1288|1286|1287.3|1285.3|1288|1286|1287.3|1285.3|55
1756099200000|2025-08-25 05:20:00|1287.8|1285.8|1287.7|1285.7|1288.3|1286.3|1287.5|1285.5|19
1756099500000|2025-08-25 05:25:00|1287.3|1285.3|1287.3|1285.3|1287.3|1285.3|1286.8|1284.8|14
1756099800000|2025-08-25 05:30:00|1287.2|1285.2|1287.4|1285.4|1287.4|1285.4|1286.4|1284.4|29
1756100100000|2025-08-25 05:35:00|1287|1285|1286.7|1284.7|1287.1|1285.1|1286.3|1284.3|61
1756100400000|2025-08-25 05:40:00|1286.6|1284.6|1287.4|1285.4|1287.4|1285.4|1286.4|1284.4|42
1756100700000|2025-08-25 05:45:00|1287.3|1285.3|1287.9|1285.9|1288|1286|1287.3|1285.3|34
1756101000000|2025-08-25 05:50:00|1287.7|1285.7|1288.3|1286.3|1288.4|1286.4|1287.6|1285.6|19
1756101300000|2025-08-25 05:55:00|1288.1|1286.1|1288.3|1286.3|1288.8|1286.8|1288.1|1286.1|13
1756101600000|2025-08-25 06:00:00|1288.4|1286.4|1288.5|1286.5|1288.8|1286.8|1288.3|1286.3|45
1756101900000|2025-08-25 06:05:00|1288.2|1286.2|1288.1|1286.1|1288.8|1286.8|1288.1|1286.1|46
1756102200000|2025-08-25 06:10:00|1288.2|1286.2|1288.7|1286.7|1288.7|1286.7|1287.9|1285.9|45
1756102500000|2025-08-25 06:15:00|1288.8|1286.8|1289.1|1287.1|1289.1|1287.1|1288.7|1286.7|24
1756102800000|2025-08-25 06:20:00|1289.2|1287.2|1289.1|1287.1|1289.4|1287.4|1288.9|1286.9|40
1756103100000|2025-08-25 06:25:00|1289|1287|1289.5|1287.5|1289.6|1287.6|1288.8|1286.8|183
1756103400000|2025-08-25 06:30:00|1289.4|1287.4|1289.5|1287.5|1289.7|1287.7|1288.9|1286.9|590
1756103700000|2025-08-25 06:35:00|1289.6|1287.6|1289|1287|1289.7|1287.7|1288.9|1286.9|60
1756104000000|2025-08-25 06:40:00|1288.9|1286.9|1288.8|1286.8|1289|1287|1288.3|1286.3|76
1756104300000|2025-08-25 06:45:00|1288.9|1286.9|1288.7|1286.7|1288.9|1286.9|1288.4|1286.4|55
1756104600000|2025-08-25 06:50:00|1288.6|1286.6|1288.7|1286.7|1288.8|1286.8|1288.2|1286.2|265
1756104900000|2025-08-25 06:55:00|1288.8|1286.8|1288.5|1286.5|1288.8|1286.8|1288.3|1286.3|159
1756105200000|2025-08-25 07:00:00|1288.4|1286.4|1288.2|1286.2|1288.7|1286.7|1288|1286|627
1756105500000|2025-08-25 07:05:00|1288.1|1286.1|1287.9|1285.9|1288.4|1286.4|1287.8|1285.8|264
1756105800000|2025-08-25 07:10:00|1287.8|1285.8|1287.7|1285.7|1288|1286|1287.5|1285.5|298
1756106100000|2025-08-25 07:15:00|1287.8|1285.8|1287.8|1285.8|1288.2|1286.2|1287.3|1285.3|255
1756106400000|2025-08-25 07:20:00|1287.7|1285.7|1287.6|1285.6|1288.2|1286.2|1287.5|1285.5|158
1756106700000|2025-08-25 07:25:00|1287.8|1285.8|1287.5|1285.5|1288.1|1286.1|1287.5|1285.5|247
1756107000000|2025-08-25 07:30:00|1287.6|1285.6|1287.7|1285.7|1287.9|1285.9|1287.4|1285.4|245
1756107300000|2025-08-25 07:35:00|1287.6|1285.6|1287.3|1285.3|1287.7|1285.7|1287|1285|361
1756107600000|2025-08-25 07:40:00|1287.4|1285.4|1287.7|1285.7|1287.8|1285.8|1287.1|1285.1|239
1756107900000|2025-08-25 07:45:00|1287.8|1285.8|1287.4|1285.4|1287.9|1285.9|1287.4|1285.4|198
1756108200000|2025-08-25 07:50:00|1287.5|1285.5|1287.1|1285.1|1287.6|1285.6|1287.1|1285.1|178
1756108500000|2025-08-25 07:55:00|1287|1285|1287.1|1285.1|1287.3|1285.3|1286.6|1284.6|357
1756108800000|2025-08-25 08:00:00|1287|1285|1287.7|1285.7|1288|1286|1286.8|1284.8|372
1756109100000|2025-08-25 08:05:00|1287.6|1285.6|1287.9|1285.9|1288.2|1286.2|1287.5|1285.5|440
1756109400000|2025-08-25 08:10:00|1287.8|1285.8|1287.8|1285.8|1288.3|1286.3|1287.7|1285.7|533
1756109700000|2025-08-25 08:15:00|1287.7|1285.7|1288.2|1286.2|1288.5|1286.5|1287.4|1285.4|245
1756110000000|2025-08-25 08:20:00|1288.3|1286.3|1287.7|1285.7|1288.4|1286.4|1287.7|1285.7|203
1756110300000|2025-08-25 08:25:00|1287.8|1285.8|1287.6|1285.6|1288.2|1286.2|1287.5|1285.5|136
1756110600000|2025-08-25 08:30:00|1287.7|1285.7|1287.6|1285.6|1287.7|1285.7|1287.5|1285.5|94
1756110900000|2025-08-25 08:35:00|1287.7|1285.7|1287.7|1285.7|1287.7|1285.7|1287.3|1285.3|734
1756111200000|2025-08-25 08:40:00|1287.6|1285.6|1287.3|1285.3|1287.7|1285.7|1287.3|1285.3|126
1756111500000|2025-08-25 08:45:00|1287.4|1285.4|1287.2|1285.2|1287.4|1285.4|1287.1|1285.1|108
1756111800000|2025-08-25 08:50:00|1287.3|1285.3|1287.2|1285.2|1287.5|1285.5|1287.1|1285.1|76
1756112100000|2025-08-25 08:55:00|1287.1|1285.1|1287|1285|1287.1|1285.1|1286.8|1284.8|117
1756112400000|2025-08-25 09:00:00|1286.9|1284.9|1286.6|1284.6|1286.9|1284.9|1286.5|1284.5|150
1756112700000|2025-08-25 09:05:00|1286.5|1284.5|1286|1284|1286.5|1284.5|1286|1284|217
1756113000000|2025-08-25 09:10:00|1285.9|1283.9|1285.9|1283.9|1286|1284|1285.7|1283.7|189
1756113300000|2025-08-25 09:15:00|1285.8|1283.8|1285.8|1283.8|1285.8|1283.8|1285.2|1283.2|490
1756113600000|2025-08-25 09:20:00|1285.7|1283.7|1285.9|1283.9|1286|1284|1285.6|1283.6|99
1756113900000|2025-08-25 09:25:00|1286|1284|1286.1|1284.1|1286.2|1284.2|1286|1284|79
1756114200000|2025-08-25 09:30:00|1286.2|1284.2|1286|1284|1286.2|1284.2|1285.8|1283.8|98
1756114500000|2025-08-25 09:35:00|1285.8|1283.8|1285.9|1283.9|1285.9|1283.9|1285.6|1283.6|65
1756114800000|2025-08-25 09:40:00|1285.8|1283.8|1285.4|1283.4|1285.8|1283.8|1285.4|1283.4|175
1756115100000|2025-08-25 09:45:00|1285.5|1283.5|1285.2|1283.2|1285.5|1283.5|1285.2|1283.2|216
1756115400000|2025-08-25 09:50:00|1285.3|1283.3|1284.9|1282.9|1285.3|1283.3|1284.8|1282.8|213
1756115700000|2025-08-25 09:55:00|1284.8|1282.8|1285.4|1283.4|1285.5|1283.5|1284.8|1282.8|126
1756116000000|2025-08-25 10:00:00|1285.2|1283.2|1285.3|1283.3|1285.4|1283.4|1285.2|1283.2|116
1756116300000|2025-08-25 10:05:00|1285.4|1283.4|1285.5|1283.5|1285.6|1283.6|1285.3|1283.3|96
1756116600000|2025-08-25 10:10:00|1285.4|1283.4|1285.1|1283.1|1285.5|1283.5|1285|1283|86
1756116900000|2025-08-25 10:15:00|1285|1283|1285|1283|1285.2|1283.2|1284.8|1282.8|60
1756117200000|2025-08-25 10:20:00|1284.9|1282.9|1284.5|1282.5|1284.9|1282.9|1284.4|1282.4|56
1756117500000|2025-08-25 10:25:00|1284.4|1282.4|1284.3|1282.3|1284.5|1282.5|1284.1|1282.1|43
1756117800000|2025-08-25 10:30:00|1284.2|1282.2|1285.2|1283.2|1285.4|1283.4|1283.5|1281.5|765
1756118100000|2025-08-25 10:35:00|1285.3|1283.3|1285.6|1283.6|1285.6|1283.6|1285.2|1283.2|228
1756118400000|2025-08-25 10:40:00|1285.5|1283.5|1285.6|1283.6|1285.7|1283.7|1285.3|1283.3|41
1756118700000|2025-08-25 10:45:00|1285.5|1283.5|1285.5|1283.5|1285.7|1283.7|1285.3|1283.3|97
1756119000000|2025-08-25 10:50:00|1285.4|1283.4|1285.2|1283.2|1285.6|1283.6|1285.2|1283.2|37
1756119300000|2025-08-25 10:55:00|1285.4|1283.4|1285.3|1283.3|1285.5|1283.5|1285.2|1283.2|23
1756119600000|2025-08-25 11:00:00|1285.2|1283.2|1285|1283|1285.4|1283.4|1284.9|1282.9|91
1756119900000|2025-08-25 11:05:00|1284.9|1282.9|1285.3|1283.3|1285.3|1283.3|1284.9|1282.9|70
1756120200000|2025-08-25 11:10:00|1285.4|1283.4|1285.8|1283.8|1285.8|1283.8|1285.3|1283.3|65
1756120500000|2025-08-25 11:15:00|1285.7|1283.7|1285.7|1283.7|1285.8|1283.8|1285.5|1283.5|65
1756120800000|2025-08-25 11:20:00|1285.6|1283.6|1285.3|1283.3|1285.7|1283.7|1285.3|1283.3|48
1756121100000|2025-08-25 11:25:00|1285.2|1283.2|1285.8|1283.8|1285.8|1283.8|1285|1283|75
1756121400000|2025-08-25 11:30:00|1285.7|1283.7|1285.5|1283.5|1285.8|1283.8|1285.4|1283.4|71
1756121700000|2025-08-25 11:35:00|1285.4|1283.4|1285.5|1283.5|1285.6|1283.6|1285.3|1283.3|36
1756122000000|2025-08-25 11:40:00|1285.6|1283.6|1285.1|1283.1|1285.6|1283.6|1285|1283|137
1756122300000|2025-08-25 11:45:00|1285.2|1283.2|1285.2|1283.2|1285.3|1283.3|1285.1|1283.1|24
1756122600000|2025-08-25 11:50:00|1285.1|1283.1|1285.6|1283.6|1285.8|1283.8|1285.1|1283.1|70
1756122900000|2025-08-25 11:55:00|1285.7|1283.7|1285.9|1283.9|1286.1|1284.1|1285.6|1283.6|60
1756123200000|2025-08-25 12:00:00|1285.6|1283.6|1285|1283|1285.9|1283.9|1284.8|1282.8|312
1756123500000|2025-08-25 12:05:00|1285.1|1283.1|1284.5|1282.5|1285.1|1283.1|1284.4|1282.4|131
1756123800000|2025-08-25 12:10:00|1284.4|1282.4|1284.7|1282.7|1284.9|1282.9|1284.3|1282.3|126
1756124100000|2025-08-25 12:15:00|1284.6|1282.6|1284.5|1282.5|1284.7|1282.7|1284.3|1282.3|63
1756124400000|2025-08-25 12:20:00|1284.4|1282.4|1284.6|1282.6|1284.7|1282.7|1284.3|1282.3|50
1756124700000|2025-08-25 12:25:00|1284.7|1282.7|1284.4|1282.4|1284.8|1282.8|1284.3|1282.3|46
1756125000000|2025-08-25 12:30:00|1284.3|1282.3|1284.3|1282.3|1284.4|1282.4|1284.1|1282.1|50
1756125300000|2025-08-25 12:35:00|1284.2|1282.2|1284.2|1282.2|1284.4|1282.4|1283.9|1281.9|156
1756125600000|2025-08-25 12:40:00|1284.1|1282.1|1284.2|1282.2|1284.3|1282.3|1284|1282|109
1756125900000|2025-08-25 12:45:00|1284.3|1282.3|1283.8|1281.8|1284.3|1282.3|1283.7|1281.7|168
1756126200000|2025-08-25 12:50:00|1283.7|1281.7|1283.9|1281.9|1284|1282|1283.7|1281.7|154
1756126500000|2025-08-25 12:55:00|1283.8|1281.8|1283.5|1281.5|1283.9|1281.9|1283.3|1281.3|61
1756126800000|2025-08-25 13:00:00|1283.6|1281.6|1283.7|1281.7|1283.8|1281.8|1283.2|1281.2|371
1756127100000|2025-08-25 13:05:00|1283.6|1281.6|1283.7|1281.7|1284|1282|1283.4|1281.4|93
1756127400000|2025-08-25 13:10:00|1283.8|1281.8|1284|1282|1284|1282|1283.6|1281.6|376
1756127700000|2025-08-25 13:15:00|1284.1|1282.1|1284.2|1282.2|1284.3|1282.3|1283.6|1281.6|100
1756128000000|2025-08-25 13:20:00|1284.3|1282.3|1283.9|1281.9|1284.3|1282.3|1283.8|1281.8|94
1756128300000|2025-08-25 13:25:00|1284|1282|1284.3|1282.3|1284.3|1282.3|1283.9|1281.9|195
1756128600000|2025-08-25 13:30:00|1283.6|1283.1|1283.6|1283.1|1284.4|1283.9|1282.2|1281.7|3201
1756128900000|2025-08-25 13:35:00|1283.8|1283.3|1285.7|1285.2|1285.8|1285.3|1283.6|1283.1|1383
1756129200000|2025-08-25 13:40:00|1285.6|1285.1|1285.6|1285.1|1285.8|1285.3|1284.9|1284.4|808
1756129500000|2025-08-25 13:45:00|1285.8|1285.3|1286.8|1286.3|1286.9|1286.4|1285|1284.5|972
1756129800000|2025-08-25 13:50:00|1286.7|1286.2|1285.8|1285.3|1286.8|1286.3|1285.6|1285.1|631
1756130100000|2025-08-25 13:55:00|1285.9|1285.4|1286.1|1285.6|1286.4|1285.9|1285.3|1284.8|472
1756130400000|2025-08-25 14:00:00|1286.2|1285.7|1285.5|1285|1286.3|1285.8|1285.2|1284.7|756
1756130700000|2025-08-25 14:05:00|1285.4|1284.9|1285.8|1285.3|1286.1|1285.6|1285|1284.5|670
1756131000000|2025-08-25 14:10:00|1285.7|1285.2|1285.2|1284.7|1285.8|1285.3|1284.8|1284.3|501
1756131300000|2025-08-25 14:15:00|1285.3|1284.8|1285.5|1285|1285.9|1285.4|1284.6|1284.1|831
1756131600000|2025-08-25 14:20:00|1285.4|1284.9|1285.3|1284.8|1285.7|1285.2|1284.7|1284.2|469
1756131900000|2025-08-25 14:25:00|1285.4|1284.9|1285.5|1285|1285.5|1285|1284.8|1284.3|414
1756132200000|2025-08-25 14:30:00|1285.4|1284.9|1285.1|1284.6|1285.7|1285.2|1285|1284.5|303
1756132500000|2025-08-25 14:35:00|1285.2|1284.7|1285.4|1284.9|1285.9|1285.4|1285.2|1284.7|384
1756132800000|2025-08-25 14:40:00|1285.5|1285|1285.7|1285.2|1285.8|1285.3|1285.1|1284.6|703
1756133100000|2025-08-25 14:45:00|1285.8|1285.3|1286.1|1285.6|1286.4|1285.9|1285.6|1285.1|803
1756133400000|2025-08-25 14:50:00|1286|1285.5|1285.9|1285.4|1286.4|1285.9|1285.9|1285.4|493
1756133700000|2025-08-25 14:55:00|1285.8|1285.3|1285.6|1285.1|1286|1285.5|1285.2|1284.7|492
1756134000000|2025-08-25 15:00:00|1285.5|1285|1285.7|1285.2|1285.8|1285.3|1285.1|1284.6|611
1756134300000|2025-08-25 15:05:00|1285.8|1285.3|1285.5|1285|1286.3|1285.8|1285.5|1285|417
1756134600000|2025-08-25 15:10:00|1285.6|1285.1|1285.2|1284.7|1285.8|1285.3|1285|1284.5|448
1756134900000|2025-08-25 15:15:00|1285.3|1284.8|1285.4|1284.9|1285.7|1285.2|1285.2|1284.7|378
1756135200000|2025-08-25 15:20:00|1285.5|1285|1286|1285.5|1286.4|1285.9|1285.4|1284.9|273
1756135500000|2025-08-25 15:25:00|1285.9|1285.4|1286.1|1285.6|1286.2|1285.7|1285.7|1285.2|598
1756135800000|2025-08-25 15:30:00|1286|1285.5|1285.2|1284.7|1286.2|1285.7|1285.2|1284.7|638
1756136100000|2025-08-25 15:35:00|1285.3|1284.8|1285.1|1284.6|1285.4|1284.9|1284.6|1284.1|504
1756136400000|2025-08-25 15:40:00|1285|1284.5|1285|1284.5|1285.2|1284.7|1284.4|1283.9|180
1756136700000|2025-08-25 15:45:00|1284.9|1284.4|1284.7|1284.2|1285.2|1284.7|1284.6|1284.1|438
1756137000000|2025-08-25 15:50:00|1284.6|1284.1|1284.9|1284.4|1285|1284.5|1284.6|1284.1|253
1756137300000|2025-08-25 15:55:00|1284.8|1284.3|1284.8|1284.3|1285.1|1284.6|1284.6|1284.1|352
1756137600000|2025-08-25 16:00:00|1284.9|1284.4|1284.5|1284|1284.9|1284.4|1284.5|1284|211
1756137900000|2025-08-25 16:05:00|1284.4|1283.9|1284.3|1283.8|1284.7|1284.2|1284.3|1283.8|487
1756138200000|2025-08-25 16:10:00|1284.4|1283.9|1284.5|1284|1284.6|1284.1|1284.2|1283.7|151
1756138500000|2025-08-25 16:15:00|1284.6|1284.1|1283.7|1283.2|1284.6|1284.1|1283.7|1283.2|242
1756138800000|2025-08-25 16:20:00|1283.8|1283.3|1284.4|1283.9|1284.5|1284|1283.5|1283|253
1756139100000|2025-08-25 16:25:00|1284.3|1283.8|1283.9|1283.4|1284.5|1284|1283.9|1283.4|335
1756139400000|2025-08-25 16:30:00|1283.8|1283.3|1283.9|1283.4|1284.2|1283.7|1283.8|1283.3|182
1756139700000|2025-08-25 16:35:00|1283.8|1283.3|1283.3|1282.8|1284|1283.5|1282.9|1282.4|230
1756140000000|2025-08-25 16:40:00|1283.2|1282.7|1283.6|1283.1|1283.6|1283.1|1283.2|1282.7|225
1756140300000|2025-08-25 16:45:00|1283.7|1283.2|1283.9|1283.4|1284.1|1283.6|1283.7|1283.2|201
1756140600000|2025-08-25 16:50:00|1283.8|1283.3|1283.3|1282.8|1283.9|1283.4|1283.2|1282.7|168
1756140900000|2025-08-25 16:55:00|1283.4|1282.9|1283.5|1283|1283.6|1283.1|1283.1|1282.6|160
1756141200000|2025-08-25 17:00:00|1283.4|1282.9|1282.9|1282.4|1283.4|1282.9|1282.7|1282.2|540
1756141500000|2025-08-25 17:05:00|1283|1282.5|1283.4|1282.9|1283.4|1282.9|1282.8|1282.3|315
1756141800000|2025-08-25 17:10:00|1283.3|1282.8|1283.3|1282.8|1283.6|1283.1|1283.3|1282.8|332
1756142100000|2025-08-25 17:15:00|1283.4|1282.9|1283.1|1282.6|1283.6|1283.1|1283.1|1282.6|668
1756142400000|2025-08-25 17:20:00|1283|1282.5|1283|1282.5|1283.1|1282.6|1282.9|1282.4|374
1756142700000|2025-08-25 17:25:00|1282.9|1282.4|1282.8|1282.3|1283|1282.5|1282.7|1282.2|237
1756143000000|2025-08-25 17:30:00|1282.7|1282.2|1282.7|1282.2|1282.9|1282.4|1282.7|1282.2|188
1756143300000|2025-08-25 17:35:00|1282.6|1282.1|1282.5|1282|1282.9|1282.4|1282.5|1282|339
1756143600000|2025-08-25 17:40:00|1282.4|1281.9|1282.5|1282|1282.5|1282|1281.8|1281.3|367
1756143900000|2025-08-25 17:45:00|1282.6|1282.1|1282.7|1282.2|1282.7|1282.2|1282.5|1282|118
1756144200000|2025-08-25 17:50:00|1282.8|1282.3|1282.6|1282.1|1283|1282.5|1282.5|1282|241
1756144500000|2025-08-25 17:55:00|1282.5|1282|1282.4|1281.9|1282.5|1282|1282.2|1281.7|292
1756144800000|2025-08-25 18:00:00|1282.3|1281.8|1282.4|1281.9|1282.6|1282.1|1282.2|1281.7|170
1756145100000|2025-08-25 18:05:00|1282.5|1282|1282.3|1281.8|1282.5|1282|1282.2|1281.7|317
1756145400000|2025-08-25 18:10:00|1282.2|1281.7|1282.6|1282.1|1282.6|1282.1|1282.1|1281.6|131
1756145700000|2025-08-25 18:15:00|1282.7|1282.2|1282.3|1281.8|1282.8|1282.3|1282.3|1281.8|51
1756146000000|2025-08-25 18:20:00|1282.2|1281.7|1281.9|1281.4|1282.4|1281.9|1281.7|1281.2|219
1756146300000|2025-08-25 18:25:00|1281.8|1281.3|1282|1281.5|1282.1|1281.6|1281.7|1281.2|127
1756146600000|2025-08-25 18:30:00|1282.1|1281.6|1282|1281.5|1282.1|1281.6|1281.8|1281.3|184
1756146900000|2025-08-25 18:35:00|1281.9|1281.4|1281.8|1281.3|1282|1281.5|1281.6|1281.1|128
1756147200000|2025-08-25 18:40:00|1281.7|1281.2|1281.6|1281.1|1282|1281.5|1281.6|1281.1|83
1756147500000|2025-08-25 18:45:00|1281.5|1281|1281.7|1281.2|1281.7|1281.2|1281.3|1280.8|227
1756147800000|2025-08-25 18:50:00|1281.6|1281.1|1281.4|1280.9|1281.6|1281.1|1281.4|1280.9|334
1756148100000|2025-08-25 18:55:00|1281.3|1280.8|1280.8|1280.3|1281.4|1280.9|1280.8|1280.3|346
1756148400000|2025-08-25 19:00:00|1280.9|1280.4|1280.8|1280.3|1281.1|1280.6|1280.8|1280.3|244
1756148700000|2025-08-25 19:05:00|1280.9|1280.4|1281.1|1280.6|1281.1|1280.6|1280.7|1280.2|421
1756149000000|2025-08-25 19:10:00|1281|1280.5|1280.9|1280.4|1281.2|1280.7|1280.9|1280.4|169
1756149300000|2025-08-25 19:15:00|1280.8|1280.3|1280.4|1279.9|1280.9|1280.4|1280.3|1279.8|308
1756149600000|2025-08-25 19:20:00|1280.3|1279.8|1280|1279.5|1280.4|1279.9|1279.9|1279.4|1164
1756149900000|2025-08-25 19:25:00|1280.1|1279.6|1280.1|1279.6|1280.2|1279.7|1280|1279.5|195
1756150200000|2025-08-25 19:30:00|1280|1279.5|1279.9|1279.4|1280.2|1279.7|1279.9|1279.4|212
1756150500000|2025-08-25 19:35:00|1280|1279.5|1280|1279.5|1280.1|1279.6|1279.9|1279.4|255
1756150800000|2025-08-25 19:40:00|1280.1|1279.6|1280.4|1279.9|1280.5|1280|1280|1279.5|416
1756151100000|2025-08-25 19:45:00|1280.3|1279.8|1280|1279.5|1280.4|1279.9|1280|1279.5|597
1756151400000|2025-08-25 19:50:00|1280.1|1279.6|1279.5|1279|1280.2|1279.7|1279.4|1278.9|994
1756151700000|2025-08-25 19:55:00|1279.4|1278.9|1278.9|1278.4|1279.6|1279.1|1278.6|1278.1|6458
1756152000000|2025-08-25 20:00:00|1279.5|1277.5|1279.7|1277.7|1279.8|1277.8|1279|1277|768
1756152300000|2025-08-25 20:05:00|1279.8|1277.8|1279.9|1277.9|1280.1|1278.1|1279.8|1277.8|82
1756152600000|2025-08-25 20:10:00|1280|1278|1279.9|1277.9|1280.1|1278.1|1279.9|1277.9|173
1756152900000|2025-08-25 20:15:00|1280|1278|1280.1|1278.1|1280.1|1278.1|1280|1278|59
1756153200000|2025-08-25 20:20:00|1280|1278|1280.1|1278.1|1280.1|1278.1|1280|1278|57
1756153500000|2025-08-25 20:25:00|1280|1278|1280.1|1278.1|1280.1|1278.1|1280|1278|19
1756153800000|2025-08-25 20:30:00|1280.2|1278.2|1280|1278|1280.3|1278.3|1279.9|1277.9|33
1756154100000|2025-08-25 20:35:00|1279.9|1277.9|1280|1278|1280.2|1278.2|1279.9|1277.9|33
1756154400000|2025-08-25 20:40:00|1280.1|1278.1|1280.1|1278.1|1280.1|1278.1|1280.1|1278.1|5
1756154700000|2025-08-25 20:45:00|1279.9|1277.9|1279.7|1277.7|1280|1278|1279.7|1277.7|11
1756155000000|2025-08-25 20:50:00|1279.6|1277.6|1279.6|1277.6|1279.7|1277.7|1279.1|1277.1|113
1756155300000|2025-08-25 20:55:00|1279.8|1277.8|1279.6|1277.6|1279.8|1277.8|1279.6|1277.6|14
1756155600000|2025-08-25 21:00:00|1279.8|1277.8|1279.8|1277.8|1279.8|1277.8|1279.8|1277.8|0
1756157700000|2025-08-25 21:35:00|1280.5|1278.5|1280.5|1278.5|1280.5|1278.5|1280.5|1278.5|1
1756158900000|2025-08-25 21:55:00|1282.1|1280.1|1282.1|1280.1|1282.1|1280.1|1282.1|1280.1|3
1756159200000|2025-08-25 22:00:00|1279.8|1277.8|1280.3|1278.3|1280.5|1278.5|1279.7|1277.7|0
1756159500000|2025-08-25 22:05:00|1280.2|1278.2|1280.3|1278.3|1280.5|1278.5|1280.2|1278.2|0
1756159800000|2025-08-25 22:10:00|1280.4|1278.4|1280.4|1278.4|1280.5|1278.5|1280.3|1278.3|0
1756160100000|2025-08-25 22:15:00|1280.5|1278.5|1280.5|1278.5|1280.6|1278.6|1280.4|1278.4|0
1756160400000|2025-08-25 22:20:00|1280.4|1278.4|1280.5|1278.5|1280.6|1278.6|1280.3|1278.3|0
1756160700000|2025-08-25 22:25:00|1280.6|1278.6|1280.5|1278.5|1280.7|1278.7|1280.5|1278.5|0
1756161000000|2025-08-25 22:30:00|1280.6|1278.6|1280.4|1278.4|1280.6|1278.6|1280.3|1278.3|0
1756161300000|2025-08-25 22:35:00|1280.5|1278.5|1280.5|1278.5|1280.5|1278.5|1280.4|1278.4|0
1756161600000|2025-08-25 22:40:00|1280.4|1278.4|1280.6|1278.6|1280.6|1278.6|1280.4|1278.4|0
1756161900000|2025-08-25 22:45:00|1280.5|1278.5|1280.4|1278.4|1280.5|1278.5|1280.3|1278.3|0
1756162200000|2025-08-25 22:50:00|1280.5|1278.5|1280.5|1278.5|1280.5|1278.5|1280.4|1278.4|0
1756162500000|2025-08-25 22:55:00|1280.4|1278.4|1280.4|1278.4|1280.5|1278.5|1280.3|1278.3|0
1756162800000|2025-08-25 23:00:00|1280.5|1278.5|1280.6|1278.6|1280.6|1278.6|1280.4|1278.4|0
1756163100000|2025-08-25 23:05:00|1280.5|1278.5|1280.4|1278.4|1280.6|1278.6|1280.2|1278.2|0
1756163400000|2025-08-25 23:10:00|1280.3|1278.3|1280.3|1278.3|1280.4|1278.4|1280.3|1278.3|0
1756163700000|2025-08-25 23:15:00|1280.4|1278.4|1280.5|1278.5|1280.5|1278.5|1280.2|1278.2|0
1756164000000|2025-08-25 23:20:00|1280.4|1278.4|1280.1|1278.1|1280.5|1278.5|1280|1278|0
1756164300000|2025-08-25 23:25:00|1280.2|1278.2|1280.1|1278.1|1280.2|1278.2|1279.8|1277.8|0
1756164600000|2025-08-25 23:30:00|1280|1278|1280.3|1278.3|1280.3|1278.3|1280|1278|0
1756164900000|2025-08-25 23:35:00|1280.2|1278.2|1280|1278|1280.3|1278.3|1280|1278|0
1756165200000|2025-08-25 23:40:00|1280.1|1278.1|1279.9|1277.9|1280.1|1278.1|1279.8|1277.8|0
1756165500000|2025-08-25 23:45:00|1280|1278|1279.8|1277.8|1280|1278|1279.7|1277.7|0
1756165800000|2025-08-25 23:50:00|1279.7|1277.7|1279.9|1277.9|1280|1278|1279.6|1277.6|0
1756166100000|2025-08-25 23:55:00|1279.8|1277.8|1280|1278|1280|1278|1279.7|1277.7|0
1756166400000|2025-08-26 00:00:00|1279.9|1277.9|1279.7|1277.7|1280.1|1278.1|1278.1|1276.1|88
1756166700000|2025-08-26 00:05:00|1279.9|1277.9|1280.2|1278.2|1281.5|1279.5|1279.7|1277.7|35
1756167000000|2025-08-26 00:10:00|1280.6|1278.6|1281|1279|1281|1279|1280.2|1278.2|21
1756167300000|2025-08-26 00:15:00|1280.7|1278.7|1281.6|1279.6|1281.6|1279.6|1280.7|1278.7|16
1756167600000|2025-08-26 00:20:00|1280.4|1278.4|1280.3|1278.3|1280.4|1278.4|1280.3|1278.3|4
1756167900000|2025-08-26 00:25:00|1280.1|1278.1|1280.6|1278.6|1280.6|1278.6|1280.1|1278.1|12
1756168200000|2025-08-26 00:30:00|1280.7|1278.7|1280.6|1278.6|1281.3|1279.3|1279.2|1277.2|144
1756168500000|2025-08-26 00:35:00|1280|1278|1279.2|1277.2|1280.2|1278.2|1279|1277|154
1756168800000|2025-08-26 00:40:00|1279.1|1277.1|1276.8|1274.8|1279.1|1277.1|1276.7|1274.7|340
1756169100000|2025-08-26 00:45:00|1276.9|1274.9|1276.1|1274.1|1277.1|1275.1|1275.6|1273.6|211
1756169400000|2025-08-26 00:50:00|1276.4|1274.4|1276.7|1274.7|1277.2|1275.2|1276.4|1274.4|27
1756169700000|2025-08-26 00:55:00|1277.5|1275.5|1278.6|1276.6|1278.6|1276.6|1277.5|1275.5|112
1756170000000|2025-08-26 01:00:00|1278.7|1276.7|1280.9|1278.9|1280.9|1278.9|1278.5|1276.5|208
1756170300000|2025-08-26 01:05:00|1281|1279|1281|1279|1281|1279|1280.5|1278.5|35
1756170600000|2025-08-26 01:10:00|1280.9|1278.9|1280.6|1278.6|1281.2|1279.2|1280.6|1278.6|35
1756170900000|2025-08-26 01:15:00|1280.5|1278.5|1280.3|1278.3|1280.7|1278.7|1280.3|1278.3|14
1756171200000|2025-08-26 01:20:00|1279.9|1277.9|1279.2|1277.2|1279.9|1277.9|1279.2|1277.2|7
1756171500000|2025-08-26 01:25:00|1279.4|1277.4|1279.2|1277.2|1279.4|1277.4|1279|1277|13
1756171800000|2025-08-26 01:30:00|1278.9|1276.9|1279.2|1277.2|1279.7|1277.7|1278.4|1276.4|20
1756172100000|2025-08-26 01:35:00|1278.9|1276.9|1279.1|1277.1|1279.1|1277.1|1278.9|1276.9|4
1756172400000|2025-08-26 01:40:00|1279.8|1277.8|1279.4|1277.4|1279.8|1277.8|1279.4|1277.4|24
1756172700000|2025-08-26 01:45:00|1279.3|1277.3|1280|1278|1280.2|1278.2|1279.1|1277.1|28
1756173000000|2025-08-26 01:50:00|1279.9|1277.9|1279.5|1277.5|1280|1278|1279.4|1277.4|54
1756173300000|2025-08-26 01:55:00|1279.7|1277.7|1279.9|1277.9|1280.3|1278.3|1279.6|1277.6|34
1756173600000|2025-08-26 02:00:00|1279.8|1277.8|1281.2|1279.2|1281.4|1279.4|1279.8|1277.8|71
1756173900000|2025-08-26 02:05:00|1281.6|1279.6|1282.4|1280.4|1282.4|1280.4|1281.6|1279.6|78
1756174200000|2025-08-26 02:10:00|1282.3|1280.3|1281.8|1279.8|1282.4|1280.4|1281.3|1279.3|66
1756174500000|2025-08-26 02:15:00|1281.7|1279.7|1281.8|1279.8|1282.2|1280.2|1281.3|1279.3|63
1756174800000|2025-08-26 02:20:00|1281.9|1279.9|1281.2|1279.2|1282|1280|1281.2|1279.2|80
1756175100000|2025-08-26 02:25:00|1281.1|1279.1|1281.5|1279.5|1281.5|1279.5|1280.5|1278.5|53
1756175400000|2025-08-26 02:30:00|1281.4|1279.4|1280.3|1278.3|1281.4|1279.4|1280|1278|46
1756175700000|2025-08-26 02:35:00|1280.5|1278.5|1280.8|1278.8|1281.2|1279.2|1280.5|1278.5|30
1756176000000|2025-08-26 02:40:00|1281|1279|1280.8|1278.8|1281|1279|1280.3|1278.3|35
1756176300000|2025-08-26 02:45:00|1281|1279|1281|1279|1281.3|1279.3|1280.9|1278.9|21
1756176600000|2025-08-26 02:50:00|1281.1|1279.1|1281|1279|1281.3|1279.3|1280.8|1278.8|17
1756176900000|2025-08-26 02:55:00|1280.4|1278.4|1280.3|1278.3|1280.6|1278.6|1280.2|1278.2|33
1756177200000|2025-08-26 03:00:00|1280.4|1278.4|1279.8|1277.8|1280.4|1278.4|1279.7|1277.7|92
1756177500000|2025-08-26 03:05:00|1279.5|1277.5|1279.5|1277.5|1280|1278|1279.5|1277.5|23
1756177800000|2025-08-26 03:10:00|1279.4|1277.4|1280.1|1278.1|1280.2|1278.2|1279.3|1277.3|37
1756178100000|2025-08-26 03:15:00|1280.2|1278.2|1281.2|1279.2|1281.3|1279.3|1280.1|1278.1|89
1756178400000|2025-08-26 03:20:00|1281.3|1279.3|1281.3|1279.3|1281.7|1279.7|1281.2|1279.2|47
1756178700000|2025-08-26 03:25:00|1281.2|1279.2|1281.4|1279.4|1281.7|1279.7|1281|1279|60
1756179000000|2025-08-26 03:30:00|1281.5|1279.5|1281.7|1279.7|1281.8|1279.8|1281.3|1279.3|38
1756179300000|2025-08-26 03:35:00|1281.6|1279.6|1281.6|1279.6|1281.9|1279.9|1281.5|1279.5|45
1756179600000|2025-08-26 03:40:00|1281.7|1279.7|1281.3|1279.3|1281.7|1279.7|1281.3|1279.3|24
1756179900000|2025-08-26 03:45:00|1281.4|1279.4|1280.5|1278.5|1281.4|1279.4|1280.5|1278.5|129
1756180200000|2025-08-26 03:50:00|1280.6|1278.6|1280|1278|1280.7|1278.7|1279.9|1277.9|38
1756180500000|2025-08-26 03:55:00|1280.1|1278.1|1280.1|1278.1|1280.1|1278.1|1279.7|1277.7|36
1756180800000|2025-08-26 04:00:00|1280|1278|1279.6|1277.6|1280|1278|1279.6|1277.6|49
1756181100000|2025-08-26 04:05:00|1279.7|1277.7|1279.9|1277.9|1279.9|1277.9|1279.7|1277.7|29
1756181400000|2025-08-26 04:10:00|1280|1278|1280.5|1278.5|1280.7|1278.7|1280|1278|29
1756181700000|2025-08-26 04:15:00|1280.4|1278.4|1280|1278|1280.4|1278.4|1279.9|1277.9|38
1756182000000|2025-08-26 04:20:00|1279.9|1277.9|1279.8|1277.8|1280|1278|1279.7|1277.7|47
1756182300000|2025-08-26 04:25:00|1279.6|1277.6|1279.9|1277.9|1279.9|1277.9|1279.6|1277.6|19
1756182600000|2025-08-26 04:30:00|1280|1278|1280|1278|1280.2|1278.2|1279.6|1277.6|35
1756182900000|2025-08-26 04:35:00|1279.9|1277.9|1280.2|1278.2|1280.4|1278.4|1279.8|1277.8|48
1756183200000|2025-08-26 04:40:00|1280.3|1278.3|1279.9|1277.9|1280.4|1278.4|1279.9|1277.9|24
1756183500000|2025-08-26 04:45:00|1280|1278|1280.6|1278.6|1280.6|1278.6|1279.8|1277.8|12
1756183800000|2025-08-26 04:50:00|1280.8|1278.8|1280.7|1278.7|1280.8|1278.8|1280.5|1278.5|19
1756184100000|2025-08-26 04:55:00|1280.5|1278.5|1281.2|1279.2|1281.2|1279.2|1280.5|1278.5|17
1756184400000|2025-08-26 05:00:00|1281.1|1279.1|1281.5|1279.5|1281.5|1279.5|1280.9|1278.9|87
1756184700000|2025-08-26 05:05:00|1281.3|1279.3|1281.3|1279.3|1281.4|1279.4|1281.1|1279.1|30
1756185000000|2025-08-26 05:10:00|1281.4|1279.4|1281|1279|1281.7|1279.7|1281|1279|24
1756185300000|2025-08-26 05:15:00|1280.9|1278.9|1280.3|1278.3|1280.9|1278.9|1280.3|1278.3|23
1756185600000|2025-08-26 05:20:00|1280.4|1278.4|1280|1278|1280.4|1278.4|1279.7|1277.7|75
1756185900000|2025-08-26 05:25:00|1279.9|1277.9|1279.4|1277.4|1280.1|1278.1|1279.4|1277.4|148
1756186200000|2025-08-26 05:30:00|1279.5|1277.5|1281.2|1279.2|1281.6|1279.6|1279.5|1277.5|294
1756186500000|2025-08-26 05:35:00|1281.1|1279.1|1281.4|1279.4|1281.7|1279.7|1280.9|1278.9|226
1756186800000|2025-08-26 05:40:00|1281.2|1279.2|1281.2|1279.2|1281.3|1279.3|1280.9|1278.9|75
1756187100000|2025-08-26 05:45:00|1281.3|1279.3|1281.1|1279.1|1281.5|1279.5|1280.8|1278.8|53
1756187400000|2025-08-26 05:50:00|1281.2|1279.2|1281.1|1279.1|1281.2|1279.2|1280.8|1278.8|46
1756187700000|2025-08-26 05:55:00|1281.4|1279.4|1281.1|1279.1|1281.6|1279.6|1280.9|1278.9|41
1756188000000|2025-08-26 06:00:00|1280.9|1278.9|1280.2|1278.2|1281.4|1279.4|1280.2|1278.2|275
1756188300000|2025-08-26 06:05:00|1280.1|1278.1|1279.8|1277.8|1280.3|1278.3|1279.6|1277.6|289
1756188600000|2025-08-26 06:10:00|1279.6|1277.6|1279.4|1277.4|1279.7|1277.7|1279|1277|108
1756188900000|2025-08-26 06:15:00|1279.3|1277.3|1278.3|1276.3|1279.6|1277.6|1278.3|1276.3|98
1756189200000|2025-08-26 06:20:00|1278.2|1276.2|1277|1275|1278.2|1276.2|1276.9|1274.9|220
1756189500000|2025-08-26 06:25:00|1277.1|1275.1|1277.7|1275.7|1278.1|1276.1|1277.1|1275.1|201
1756189800000|2025-08-26 06:30:00|1277.8|1275.8|1278.4|1276.4|1278.6|1276.6|1277.8|1275.8|275
1756190100000|2025-08-26 06:35:00|1278.3|1276.3|1277.8|1275.8|1278.3|1276.3|1277.7|1275.7|113
1756190400000|2025-08-26 06:40:00|1277.7|1275.7|1277|1275|1277.7|1275.7|1277|1275|119
1756190700000|2025-08-26 06:45:00|1276.9|1274.9|1276.9|1274.9|1277.1|1275.1|1276.7|1274.7|189
1756191000000|2025-08-26 06:50:00|1276.8|1274.8|1276.7|1274.7|1277|1275|1276.2|1274.2|249
1756191300000|2025-08-26 06:55:00|1276.8|1274.8|1276.2|1274.2|1277|1275|1275.7|1273.7|267
1756191600000|2025-08-26 07:00:00|1276.1|1274.1|1276.6|1274.6|1276.8|1274.8|1275.9|1273.9|977
1756191900000|2025-08-26 07:05:00|1276.5|1274.5|1274.8|1272.8|1276.7|1274.7|1274.8|1272.8|414
1756192200000|2025-08-26 07:10:00|1274.7|1272.7|1274.2|1272.2|1274.9|1272.9|1273.4|1271.4|737
1756192500000|2025-08-26 07:15:00|1274.3|1272.3|1273.4|1271.4|1274.3|1272.3|1273.4|1271.4|428
1756192800000|2025-08-26 07:20:00|1273.5|1271.5|1273.5|1271.5|1274|1272|1273.4|1271.4|379
1756193100000|2025-08-26 07:25:00|1273.4|1271.4|1274.1|1272.1|1274.1|1272.1|1273.2|1271.2|267
1756193400000|2025-08-26 07:30:00|1274.2|1272.2|1275.1|1273.1|1275.1|1273.1|1273.8|1271.8|382
1756193700000|2025-08-26 07:35:00|1275|1273|1274.6|1272.6|1275.2|1273.2|1274.5|1272.5|357
1756194000000|2025-08-26 07:40:00|1274.5|1272.5|1274.1|1272.1|1274.5|1272.5|1274.1|1272.1|370
1756194300000|2025-08-26 07:45:00|1274.2|1272.2|1273.7|1271.7|1274.2|1272.2|1273.6|1271.6|579
1756194600000|2025-08-26 07:50:00|1273.6|1271.6|1274.1|1272.1|1274.4|1272.4|1273.4|1271.4|582
1756194900000|2025-08-26 07:55:00|1274|1272|1273.8|1271.8|1274|1272|1273.5|1271.5|528
1756195200000|2025-08-26 08:00:00|1273.7|1271.7|1273.7|1271.7|1274.1|1272.1|1273.3|1271.3|1039
1756195500000|2025-08-26 08:05:00|1273.8|1271.8|1274.5|1272.5|1274.6|1272.6|1273.8|1271.8|802
1756195800000|2025-08-26 08:10:00|1274.6|1272.6|1275.7|1273.7|1275.8|1273.8|1274.4|1272.4|576
1756196100000|2025-08-26 08:15:00|1275.6|1273.6|1275.4|1273.4|1276|1274|1275.4|1273.4|191
1756196400000|2025-08-26 08:20:00|1275.3|1273.3|1275|1273|1275.3|1273.3|1274.6|1272.6|239
1756196700000|2025-08-26 08:25:00|1275.1|1273.1|1275.2|1273.2|1275.4|1273.4|1275|1273|118
1756197000000|2025-08-26 08:30:00|1275.1|1273.1|1275.2|1273.2|1275.4|1273.4|1275.1|1273.1|206
1756197300000|2025-08-26 08:35:00|1275.3|1273.3|1275.1|1273.1|1275.3|1273.3|1274.9|1272.9|183
1756197600000|2025-08-26 08:40:00|1275|1273|1274.9|1272.9|1275.2|1273.2|1274.7|1272.7|318
1756197900000|2025-08-26 08:45:00|1275|1273|1275.3|1273.3|1275.3|1273.3|1274.9|1272.9|237
1756198200000|2025-08-26 08:50:00|1275.4|1273.4|1275.5|1273.5|1275.5|1273.5|1275.1|1273.1|197
1756198500000|2025-08-26 08:55:00|1275.6|1273.6|1275.4|1273.4|1275.6|1273.6|1275.1|1273.1|221
1756198800000|2025-08-26 09:00:00|1275.3|1273.3|1275.7|1273.7|1275.7|1273.7|1275.3|1273.3|399
1756199100000|2025-08-26 09:05:00|1275.6|1273.6|1275.8|1273.8|1276|1274|1275.5|1273.5|166
1756199400000|2025-08-26 09:10:00|1275.9|1273.9|1276.2|1274.2|1276.2|1274.2|1275.8|1273.8|151
1756199700000|2025-08-26 09:15:00|1276.3|1274.3|1276.4|1274.4|1276.5|1274.5|1276|1274|216
1756200000000|2025-08-26 09:20:00|1276.6|1274.6|1276.2|1274.2|1276.6|1274.6|1276.1|1274.1|96
1756200300000|2025-08-26 09:25:00|1276.1|1274.1|1276.2|1274.2|1276.3|1274.3|1275.9|1273.9|168
1756200600000|2025-08-26 09:30:00|1276.3|1274.3|1275.9|1273.9|1276.3|1274.3|1275.9|1273.9|211
1756200900000|2025-08-26 09:35:00|1276|1274|1275.7|1273.7|1276.1|1274.1|1275.7|1273.7|173
1756201200000|2025-08-26 09:40:00|1275.6|1273.6|1275.8|1273.8|1276|1274|1275.5|1273.5|419
1756201500000|2025-08-26 09:45:00|1275.9|1273.9|1276.1|1274.1|1276.3|1274.3|1275.8|1273.8|264
1756201800000|2025-08-26 09:50:00|1276|1274|1276.5|1274.5|1276.7|1274.7|1276|1274|335
1756202100000|2025-08-26 09:55:00|1276.6|1274.6|1276.7|1274.7|1276.9|1274.9|1276.5|1274.5|462
1756202400000|2025-08-26 10:00:00|1276.8|1274.8|1277.3|1275.3|1277.3|1275.3|1276.7|1274.7|655
1756202700000|2025-08-26 10:05:00|1277.2|1275.2|1277.5|1275.5|1277.6|1275.6|1277.2|1275.2|712
1756203000000|2025-08-26 10:10:00|1277.6|1275.6|1278|1276|1278.2|1276.2|1277.6|1275.6|871
1756203300000|2025-08-26 10:15:00|1278.1|1276.1|1278.1|1276.1|1278.1|1276.1|1278|1276|381
1756203600000|2025-08-26 10:20:00|1278|1276|1278|1276|1278.3|1276.3|1277.8|1275.8|395
1756203900000|2025-08-26 10:25:00|1277.9|1275.9|1278|1276|1278.2|1276.2|1277.9|1275.9|144
1756204200000|2025-08-26 10:30:00|1278.1|1276.1|1277.7|1275.7|1278.1|1276.1|1277.7|1275.7|291
1756204500000|2025-08-26 10:35:00|1277.6|1275.6|1277.6|1275.6|1277.8|1275.8|1277.6|1275.6|320
1756204800000|2025-08-26 10:40:00|1277.7|1275.7|1277.7|1275.7|1277.9|1275.9|1277.7|1275.7|405
1756205100000|2025-08-26 10:45:00|1277.6|1275.6|1278|1276|1278|1276|1277.6|1275.6|480
1756205400000|2025-08-26 10:50:00|1277.9|1275.9|1277.9|1275.9|1278|1276|1277.7|1275.7|615
1756205700000|2025-08-26 10:55:00|1278|1276|1278|1276|1278.1|1276.1|1277.8|1275.8|542
1756206000000|2025-08-26 11:00:00|1278.1|1276.1|1278|1276|1278.2|1276.2|1278|1276|287
1756206300000|2025-08-26 11:05:00|1278.2|1276.2|1278.4|1276.4|1278.4|1276.4|1278.1|1276.1|276
1756206600000|2025-08-26 11:10:00|1278.5|1276.5|1278.6|1276.6|1278.9|1276.9|1278.4|1276.4|499
1756206900000|2025-08-26 11:15:00|1278.7|1276.7|1278.4|1276.4|1278.7|1276.7|1278.4|1276.4|458
1756207200000|2025-08-26 11:20:00|1278.5|1276.5|1278.6|1276.6|1278.7|1276.7|1278.4|1276.4|271
1756207500000|2025-08-26 11:25:00|1278.7|1276.7|1278.5|1276.5|1278.8|1276.8|1278.4|1276.4|409
1756207800000|2025-08-26 11:30:00|1278.6|1276.6|1278.3|1276.3|1278.6|1276.6|1278.3|1276.3|301
1756208100000|2025-08-26 11:35:00|1278.5|1276.5|1278.6|1276.6|1278.8|1276.8|1278.3|1276.3|272
1756208400000|2025-08-26 11:40:00|1278.8|1276.8|1278.9|1276.9|1279|1277|1278.6|1276.6|189
1756208700000|2025-08-26 11:45:00|1279|1277|1278.6|1276.6|1279|1277|1278.5|1276.5|416
1756209000000|2025-08-26 11:50:00|1278.7|1276.7|1279|1277|1279.1|1277.1|1278.7|1276.7|354
1756209300000|2025-08-26 11:55:00|1278.9|1276.9|1279.5|1277.5|1279.7|1277.7|1278.9|1276.9|618
1756209600000|2025-08-26 12:00:00|1279.4|1277.4|1279.4|1277.4|1279.9|1277.9|1279.3|1277.3|584
1756209900000|2025-08-26 12:05:00|1279.3|1277.3|1278.7|1276.7|1279.5|1277.5|1278.7|1276.7|253
1756210200000|2025-08-26 12:10:00|1278.8|1276.8|1278.8|1276.8|1279.2|1277.2|1278.8|1276.8|270
1756210500000|2025-08-26 12:15:00|1278.9|1276.9|1279|1277|1279.3|1277.3|1278.5|1276.5|540
1756210800000|2025-08-26 12:20:00|1278.8|1276.8|1279.1|1277.1|1279.1|1277.1|1278.6|1276.6|218
1756211100000|2025-08-26 12:25:00|1279|1277|1279.1|1277.1|1279.3|1277.3|1278.8|1276.8|273
1756211400000|2025-08-26 12:30:00|1279|1277|1279.5|1277.5|1279.5|1277.5|1278.7|1276.7|289
1756211700000|2025-08-26 12:35:00|1279.4|1277.4|1279.1|1277.1|1279.5|1277.5|1278.8|1276.8|211
1756212000000|2025-08-26 12:40:00|1279|1277|1279.1|1277.1|1279.3|1277.3|1278.9|1276.9|288
1756212300000|2025-08-26 12:45:00|1279|1277|1278.9|1276.9|1279.1|1277.1|1278.9|1276.9|146
1756212600000|2025-08-26 12:50:00|1279|1277|1278.8|1276.8|1279.3|1277.3|1278.8|1276.8|326
1756212900000|2025-08-26 12:55:00|1278.9|1276.9|1279.4|1277.4|1279.5|1277.5|1278.8|1276.8|705
1756213200000|2025-08-26 13:00:00|1279.3|1277.3|1278.7|1276.7|1279.5|1277.5|1278.7|1276.7|553
1756213500000|2025-08-26 13:05:00|1278.8|1276.8|1278.6|1276.6|1279|1277|1278.5|1276.5|254
1756213800000|2025-08-26 13:10:00|1278.7|1276.7|1278.4|1276.4|1278.7|1276.7|1278.3|1276.3|293
1756214100000|2025-08-26 13:15:00|1278.3|1276.3|1277.9|1275.9|1278.5|1276.5|1277.9|1275.9|257
1756214400000|2025-08-26 13:20:00|1277.8|1275.8|1277.9|1275.9|1278.1|1276.1|1277.7|1275.7|260
1756214700000|2025-08-26 13:25:00|1277.8|1275.8|1277.9|1275.9|1278|1276|1277.7|1275.7|389
1756215000000|2025-08-26 13:30:00|1277.2|1276.7|1278.3|1277.8|1278.9|1278.4|1276.5|1276|5103
1756215300000|2025-08-26 13:35:00|1278.2|1277.7|1277.1|1276.6|1278.6|1278.1|1276.9|1276.4|2476
1756215600000|2025-08-26 13:40:00|1277.2|1276.7|1277.5|1277|1277.8|1277.3|1276.8|1276.3|1709
1756215900000|2025-08-26 13:45:00|1277.4|1276.9|1276.6|1276.1|1277.7|1277.2|1276.6|1276.1|1283
1756216200000|2025-08-26 13:50:00|1276.7|1276.2|1277.6|1277.1|1277.7|1277.2|1276.6|1276.1|850
1756216500000|2025-08-26 13:55:00|1277.5|1277|1277.6|1277.1|1277.8|1277.3|1276.9|1276.4|1083
1756216800000|2025-08-26 14:00:00|1277.7|1277.2|1278.3|1277.8|1278.7|1278.2|1277.5|1277|1880
1756217100000|2025-08-26 14:05:00|1278.5|1278|1277.3|1276.8|1278.5|1278|1277.2|1276.7|453
1756217400000|2025-08-26 14:10:00|1277.2|1276.7|1277.2|1276.7|1277.8|1277.3|1277|1276.5|737
1756217700000|2025-08-26 14:15:00|1277.1|1276.6|1277.2|1276.7|1277.8|1277.3|1276.9|1276.4|461
1756218000000|2025-08-26 14:20:00|1277.3|1276.8|1278.5|1278|1278.5|1278|1277.2|1276.7|724
1756218300000|2025-08-26 14:25:00|1278.4|1277.9|1278|1277.5|1278.7|1278.2|1277.8|1277.3|490
1756218600000|2025-08-26 14:30:00|1277.9|1277.4|1277.4|1276.9|1278|1277.5|1277.3|1276.8|432
1756218900000|2025-08-26 14:35:00|1277.5|1277|1277|1276.5|1277.7|1277.2|1276.9|1276.4|620
1756219200000|2025-08-26 14:40:00|1276.9|1276.4|1277.7|1277.2|1277.8|1277.3|1276.9|1276.4|1955
1756219500000|2025-08-26 14:45:00|1277.8|1277.3|1277.6|1277.1|1277.8|1277.3|1277.2|1276.7|502
1756219800000|2025-08-26 14:50:00|1277.5|1277|1277.3|1276.8|1277.5|1277|1277|1276.5|302
1756220100000|2025-08-26 14:55:00|1277.4|1276.9|1277.3|1276.8|1277.8|1277.3|1277.2|1276.7|1188
1756220400000|2025-08-26 15:00:00|1277.2|1276.7|1277.7|1277.2|1277.9|1277.4|1276.8|1276.3|954
1756220700000|2025-08-26 15:05:00|1277.6|1277.1|1277.5|1277|1278.2|1277.7|1277.5|1277|566
1756221000000|2025-08-26 15:10:00|1277.6|1277.1|1277.5|1277|1277.8|1277.3|1277.1|1276.6|515
1756221300000|2025-08-26 15:15:00|1277.4|1276.9|1277.2|1276.7|1277.5|1277|1276.6|1276.1|1047
1756221600000|2025-08-26 15:20:00|1277.3|1276.8|1277|1276.5|1277.7|1277.2|1277|1276.5|981
1756221900000|2025-08-26 15:25:00|1277.1|1276.6|1276.3|1275.8|1277.1|1276.6|1276.2|1275.7|1938
1756222200000|2025-08-26 15:30:00|1276|1275.5|1276|1275.5|1276.3|1275.8|1275.7|1275.2|1558
1756222500000|2025-08-26 15:35:00|1275.9|1275.4|1276.2|1275.7|1276.4|1275.9|1275.9|1275.4|433
1756222800000|2025-08-26 15:40:00|1276.3|1275.8|1276.3|1275.8|1276.5|1276|1276.2|1275.7|290
1756223100000|2025-08-26 15:45:00|1276.5|1276|1275.9|1275.4|1276.5|1276|1275.8|1275.3|396
1756223400000|2025-08-26 15:50:00|1276|1275.5|1276.4|1275.9|1276.6|1276.1|1275.7|1275.2|357
1756223700000|2025-08-26 15:55:00|1276.5|1276|1276.7|1276.2|1277.1|1276.6|1276.5|1276|315
1756224000000|2025-08-26 16:00:00|1276.8|1276.3|1277.1|1276.6|1277.2|1276.7|1276.8|1276.3|519
1756224300000|2025-08-26 16:05:00|1277|1276.5|1276.5|1276|1277|1276.5|1276.5|1276|381
1756224600000|2025-08-26 16:10:00|1276.4|1275.9|1276.8|1276.3|1276.9|1276.4|1276.4|1275.9|611
1756224900000|2025-08-26 16:15:00|1276.9|1276.4|1277|1276.5|1277|1276.5|1276.5|1276|429
1756225200000|2025-08-26 16:20:00|1276.9|1276.4|1277|1276.5|1277.3|1276.8|1276.8|1276.3|295
1756225500000|2025-08-26 16:25:00|1276.8|1276.3|1276.5|1276|1276.9|1276.4|1276.3|1275.8|468
1756225800000|2025-08-26 16:30:00|1276.6|1276.1|1276.1|1275.6|1276.6|1276.1|1276|1275.5|323
1756226100000|2025-08-26 16:35:00|1276|1275.5|1276|1275.5|1276.2|1275.7|1275.9|1275.4|277
1756226400000|2025-08-26 16:40:00|1275.9|1275.4|1275.9|1275.4|1276.1|1275.6|1275.8|1275.3|726
1756226700000|2025-08-26 16:45:00|1276|1275.5|1275.6|1275.1|1276.1|1275.6|1275.5|1275|500
1756227000000|2025-08-26 16:50:00|1275.7|1275.2|1275.3|1274.8|1275.7|1275.2|1275.3|1274.8|458
1756227300000|2025-08-26 16:55:00|1275.4|1274.9|1275.4|1274.9|1275.4|1274.9|1275.2|1274.7|283
1756227600000|2025-08-26 17:00:00|1275.3|1274.8|1275.3|1274.8|1275.4|1274.9|1275.2|1274.7|312
1756227900000|2025-08-26 17:05:00|1275.2|1274.7|1275|1274.5|1275.4|1274.9|1275|1274.5|356
1756228200000|2025-08-26 17:10:00|1274.9|1274.4|1274.9|1274.4|1275|1274.5|1274.5|1274|355
1756228500000|2025-08-26 17:15:00|1274.8|1274.3|1274.6|1274.1|1274.8|1274.3|1274.5|1274|398
1756228800000|2025-08-26 17:20:00|1274.5|1274|1274.9|1274.4|1274.9|1274.4|1274.5|1274|214
1756229100000|2025-08-26 17:25:00|1275|1274.5|1275.2|1274.7|1275.2|1274.7|1274.9|1274.4|241
1756229400000|2025-08-26 17:30:00|1275.1|1274.6|1274.8|1274.3|1275.2|1274.7|1274.7|1274.2|524
1756229700000|2025-08-26 17:35:00|1274.7|1274.2|1274.7|1274.2|1275|1274.5|1274.6|1274.1|296
1756230000000|2025-08-26 17:40:00|1274.6|1274.1|1274.4|1273.9|1274.7|1274.2|1274.3|1273.8|576
1756230300000|2025-08-26 17:45:00|1274.3|1273.8|1274.4|1273.9|1274.8|1274.3|1274.2|1273.7|380
1756230600000|2025-08-26 17:50:00|1274.5|1274|1273.8|1273.3|1274.5|1274|1273.7|1273.2|562
1756230900000|2025-08-26 17:55:00|1273.9|1273.4|1274.3|1273.8|1274.4|1273.9|1273.8|1273.3|285
1756231200000|2025-08-26 18:00:00|1274.2|1273.7|1274.3|1273.8|1274.4|1273.9|1274.1|1273.6|414
1756231500000|2025-08-26 18:05:00|1274.2|1273.7|1274.2|1273.7|1274.5|1274|1274.2|1273.7|489
1756231800000|2025-08-26 18:10:00|1274.4|1273.9|1274.4|1273.9|1274.8|1274.3|1274.3|1273.8|484
1756232100000|2025-08-26 18:15:00|1274.5|1274|1274.6|1274.1|1274.6|1274.1|1274.2|1273.7|446
1756232400000|2025-08-26 18:20:00|1274.5|1274|1274.6|1274.1|1274.7|1274.2|1274.5|1274|373
1756232700000|2025-08-26 18:25:00|1274.7|1274.2|1275|1274.5|1275|1274.5|1274.6|1274.1|260
1756233000000|2025-08-26 18:30:00|1275.1|1274.6|1275|1274.5|1275.2|1274.7|1274.9|1274.4|596
1756233300000|2025-08-26 18:35:00|1274.9|1274.4|1275|1274.5|1275.2|1274.7|1274.8|1274.3|594
1756233600000|2025-08-26 18:40:00|1274.9|1274.4|1274.9|1274.4|1275.1|1274.6|1274.7|1274.2|571
1756233900000|2025-08-26 18:45:00|1275|1274.5|1274.8|1274.3|1275|1274.5|1274.6|1274.1|497
1756234200000|2025-08-26 18:50:00|1274.9|1274.4|1274.9|1274.4|1275|1274.5|1274.7|1274.2|313
1756234500000|2025-08-26 18:55:00|1275|1274.5|1274.9|1274.4|1275.3|1274.8|1274.8|1274.3|504
1756234800000|2025-08-26 19:00:00|1274.8|1274.3|1275|1274.5|1275.1|1274.6|1274.8|1274.3|407
1756235100000|2025-08-26 19:05:00|1274.9|1274.4|1274.6|1274.1|1274.9|1274.4|1274.5|1274|360
1756235400000|2025-08-26 19:10:00|1274.7|1274.2|1274.9|1274.4|1274.9|1274.4|1274.5|1274|377
1756235700000|2025-08-26 19:15:00|1274.8|1274.3|1274.8|1274.3|1274.9|1274.4|1274.7|1274.2|365
1756236000000|2025-08-26 19:20:00|1274.9|1274.4|1275.3|1274.8|1275.4|1274.9|1274.8|1274.3|546
1756236300000|2025-08-26 19:25:00|1275.4|1274.9|1275.3|1274.8|1275.4|1274.9|1275.1|1274.6|392
1756236600000|2025-08-26 19:30:00|1275.2|1274.7|1275.5|1275|1275.5|1275|1275.1|1274.6|466
1756236900000|2025-08-26 19:35:00|1275.4|1274.9|1275.2|1274.7|1275.6|1275.1|1275.1|1274.6|699
1756237200000|2025-08-26 19:40:00|1275.1|1274.6|1274.9|1274.4|1275.2|1274.7|1274.8|1274.3|683
1756237500000|2025-08-26 19:45:00|1275|1274.5|1275.5|1275|1275.6|1275.1|1274.9|1274.4|864
1756237800000|2025-08-26 19:50:00|1275.4|1274.9|1275.2|1274.7|1275.6|1275.1|1275.1|1274.6|2771
1756238100000|2025-08-26 19:55:00|1275.3|1274.8|1274.7|1274.2|1275.8|1275.3|1274.7|1274.2|18601
1756238400000|2025-08-26 20:00:00|1275.4|1273.4|1275.9|1273.9|1276.1|1274.1|1275.2|1273.2|2861
1756238700000|2025-08-26 20:05:00|1276|1274|1276.5|1274.5|1276.5|1274.5|1275.9|1273.9|52
1756239000000|2025-08-26 20:10:00|1276.4|1274.4|1276.2|1274.2|1276.4|1274.4|1276.1|1274.1|133
1756239300000|2025-08-26 20:15:00|1276.3|1274.3|1275.5|1273.5|1276.4|1274.4|1275.5|1273.5|188
1756239600000|2025-08-26 20:20:00|1275.6|1273.6|1275.5|1273.5|1275.7|1273.7|1275.3|1273.3|135
1756239900000|2025-08-26 20:25:00|1275.4|1273.4|1276|1274|1276|1274|1275.3|1273.3|79
1756240200000|2025-08-26 20:30:00|1276.1|1274.1|1276.2|1274.2|1276.3|1274.3|1276|1274|44
1756240500000|2025-08-26 20:35:00|1276.1|1274.1|1276.1|1274.1|1276.3|1274.3|1276.1|1274.1|13
1756240800000|2025-08-26 20:40:00|1276.2|1274.2|1276.3|1274.3|1276.3|1274.3|1275.6|1273.6|124
1756241100000|2025-08-26 20:45:00|1276.4|1274.4|1276.2|1274.2|1276.4|1274.4|1276.1|1274.1|8
1756241400000|2025-08-26 20:50:00|1276.1|1274.1|1275.9|1273.9|1276.1|1274.1|1275.8|1273.8|37
1756241700000|2025-08-26 20:55:00|1276|1274|1275.7|1273.7|1276|1274|1275.7|1273.7|44
1756242000000|2025-08-26 21:00:00|1275.8|1273.8|1275.8|1273.8|1275.8|1273.8|1275.8|1273.8|0
1756242600000|2025-08-26 21:10:00|1275.3|1273.3|1275.1|1273.1|1275.3|1273.3|1275.1|1273.1|8
1756242900000|2025-08-26 21:15:00|1274.5|1272.5|1274.5|1272.5|1275.4|1273.4|1274.4|1272.4|59
1756243200000|2025-08-26 21:20:00|1274.4|1272.4|1274.5|1272.5|1274.7|1272.7|1274.4|1272.4|50
1756243500000|2025-08-26 21:25:00|1274.4|1272.4|1274|1272|1274.4|1272.4|1274|1272|56
1756243800000|2025-08-26 21:30:00|1274.1|1272.1|1274.1|1272.1|1274.1|1272.1|1274.1|1272.1|10
1756245300000|2025-08-26 21:55:00|1274.5|1272.5|1274.1|1272.1|1274.5|1272.5|1274.1|1272.1|10
1756245600000|2025-08-26 22:00:00|1275.7|1273.7|1275.8|1273.8|1276|1274|1275.3|1273.3|0
1756245900000|2025-08-26 22:05:00|1275.7|1273.7|1275.6|1273.6|1275.8|1273.8|1275.6|1273.6|0
1756246200000|2025-08-26 22:10:00|1275.7|1273.7|1275.9|1273.9|1275.9|1273.9|1275.7|1273.7|0
1756246500000|2025-08-26 22:15:00|1275.8|1273.8|1275.6|1273.6|1275.9|1273.9|1275.5|1273.5|0
1756246800000|2025-08-26 22:20:00|1275.7|1273.7|1275.8|1273.8|1275.8|1273.8|1275.7|1273.7|0
1756247100000|2025-08-26 22:25:00|1275.7|1273.7|1275.7|1273.7|1275.8|1273.8|1275.6|1273.6|0
1756247400000|2025-08-26 22:30:00|1275.6|1273.6|1275.8|1273.8|1275.9|1273.9|1275.6|1273.6|0
1756247700000|2025-08-26 22:35:00|1275.9|1273.9|1275.8|1273.8|1275.9|1273.9|1275.7|1273.7|0
1756248000000|2025-08-26 22:40:00|1275.7|1273.7|1275.8|1273.8|1275.8|1273.8|1275.7|1273.7|0
1756248300000|2025-08-26 22:45:00|1275.7|1273.7|1275.8|1273.8|1275.8|1273.8|1275.7|1273.7|0
1756248600000|2025-08-26 22:50:00|1275.7|1273.7|1276.1|1274.1|1276.1|1274.1|1275.6|1273.6|0
1756248900000|2025-08-26 22:55:00|1276.2|1274.2|1276|1274|1276.2|1274.2|1276|1274|0
1756249200000|2025-08-26 23:00:00|1276.1|1274.1|1276|1274|1276.2|1274.2|1275.9|1273.9|0
1756249500000|2025-08-26 23:05:00|1275.9|1273.9|1276|1274|1276.1|1274.1|1275.9|1273.9|0
1756249800000|2025-08-26 23:10:00|1276.1|1274.1|1275.9|1273.9|1276.1|1274.1|1275.9|1273.9|0
1756250100000|2025-08-26 23:15:00|1276|1274|1276|1274|1276|1274|1276|1274|0
1756250400000|2025-08-26 23:20:00|1275.9|1273.9|1276|1274|1276|1274|1275.9|1273.9|0
1756250700000|2025-08-26 23:25:00|1276.1|1274.1|1276|1274|1276.1|1274.1|1276|1274|0
1756251000000|2025-08-26 23:30:00|1276.1|1274.1|1276.1|1274.1|1276.2|1274.2|1276.1|1274.1|0
1756251300000|2025-08-26 23:35:00|1276.2|1274.2|1276.2|1274.2|1276.2|1274.2|1276.2|1274.2|0
1756251600000|2025-08-26 23:40:00|1276.1|1274.1|1276.1|1274.1|1276.1|1274.1|1276.1|1274.1|0
1756251900000|2025-08-26 23:45:00|1276|1274|1275.9|1273.9|1276.1|1274.1|1275.9|1273.9|0
1756252200000|2025-08-26 23:50:00|1276|1274|1276|1274|1276|1274|1275.9|1273.9|0
1756252500000|2025-08-26 23:55:00|1275.9|1273.9|1275.9|1273.9|1276.1|1274.1|1275.9|1273.9|0
1756252800000|2025-08-27 00:00:00|1276|1274|1274.4|1272.4|1276.3|1274.3|1274.2|1272.2|289
1756253100000|2025-08-27 00:05:00|1274.5|1272.5|1273.8|1271.8|1274.5|1272.5|1273.5|1271.5|113
1756253400000|2025-08-27 00:10:00|1273.9|1271.9|1274|1272|1274.3|1272.3|1273.9|1271.9|26
1756253700000|2025-08-27 00:15:00|1274.1|1272.1|1273.8|1271.8|1274.2|1272.2|1273.7|1271.7|39
1756254000000|2025-08-27 00:20:00|1273.7|1271.7|1273.1|1271.1|1273.7|1271.7|1273.1|1271.1|46
1756254300000|2025-08-27 00:25:00|1273.2|1271.2|1272.9|1270.9|1273.3|1271.3|1272.7|1270.7|76
1756254600000|2025-08-27 00:30:00|1273|1271|1273.1|1271.1|1273.2|1271.2|1273|1271|39
1756254900000|2025-08-27 00:35:00|1273.2|1271.2|1273.7|1271.7|1273.7|1271.7|1272.9|1270.9|107
1756255200000|2025-08-27 00:40:00|1273.8|1271.8|1273.9|1271.9|1274|1272|1273.8|1271.8|43
1756255500000|2025-08-27 00:45:00|1273.8|1271.8|1274.4|1272.4|1274.6|1272.6|1273.7|1271.7|189
1756255800000|2025-08-27 00:50:00|1274.3|1272.3|1274.9|1272.9|1275|1273|1274.3|1272.3|66
1756256100000|2025-08-27 00:55:00|1274.8|1272.8|1274.8|1272.8|1274.8|1272.8|1274.6|1272.6|14
1756256400000|2025-08-27 01:00:00|1275.2|1273.2|1275.5|1273.5|1275.7|1273.7|1275|1273|85
1756256700000|2025-08-27 01:05:00|1275.4|1273.4|1275.6|1273.6|1275.8|1273.8|1275.4|1273.4|32
1756257000000|2025-08-27 01:10:00|1275.4|1273.4|1275.7|1273.7|1275.7|1273.7|1275.4|1273.4|30
1756257300000|2025-08-27 01:15:00|1276|1274|1276.4|1274.4|1277.3|1275.3|1276|1274|81
1756257600000|2025-08-27 01:20:00|1276.3|1274.3|1276.1|1274.1|1276.3|1274.3|1276|1274|34
1756257900000|2025-08-27 01:25:00|1276.2|1274.2|1275.2|1273.2|1276.2|1274.2|1275.2|1273.2|30
1756258200000|2025-08-27 01:30:00|1275.1|1273.1|1277.6|1275.6|1277.6|1275.6|1275.1|1273.1|121
1756258500000|2025-08-27 01:35:00|1277.7|1275.7|1277.4|1275.4|1277.9|1275.9|1277.3|1275.3|80
1756258800000|2025-08-27 01:40:00|1277.3|1275.3|1277.9|1275.9|1277.9|1275.9|1277.2|1275.2|75
1756259100000|2025-08-27 01:45:00|1277.4|1275.4|1278.1|1276.1|1278.1|1276.1|1277.4|1275.4|44
1756259400000|2025-08-27 01:50:00|1278|1276|1277.9|1275.9|1278.2|1276.2|1277.5|1275.5|47
1756259700000|2025-08-27 01:55:00|1277.8|1275.8|1277.8|1275.8|1278|1276|1276.9|1274.9|62
1756260000000|2025-08-27 02:00:00|1277.7|1275.7|1277.2|1275.2|1277.8|1275.8|1277.1|1275.1|43
1756260300000|2025-08-27 02:05:00|1277.1|1275.1|1278.1|1276.1|1278.1|1276.1|1277.1|1275.1|58
1756260600000|2025-08-27 02:10:00|1278.2|1276.2|1277.6|1275.6|1278.3|1276.3|1277.6|1275.6|125
1756260900000|2025-08-27 02:15:00|1277.7|1275.7|1278|1276|1278.3|1276.3|1277.7|1275.7|80
1756261200000|2025-08-27 02:20:00|1277.8|1275.8|1278.5|1276.5|1278.7|1276.7|1277.7|1275.7|71
1756261500000|2025-08-27 02:25:00|1278.4|1276.4|1278.2|1276.2|1278.8|1276.8|1278.1|1276.1|60
1756261800000|2025-08-27 02:30:00|1278|1276|1276.8|1274.8|1278.3|1276.3|1276.8|1274.8|48
1756262100000|2025-08-27 02:35:00|1276.9|1274.9|1277.1|1275.1|1277.1|1275.1|1276.5|1274.5|14
1756262400000|2025-08-27 02:40:00|1276.4|1274.4|1275.8|1273.8|1276.4|1274.4|1275.7|1273.7|9
1756262700000|2025-08-27 02:45:00|1275.4|1273.4|1275.5|1273.5|1275.9|1273.9|1275.3|1273.3|93
1756263000000|2025-08-27 02:50:00|1275.4|1273.4|1275.9|1273.9|1275.9|1273.9|1275.2|1273.2|63
1756263300000|2025-08-27 02:55:00|1275.6|1273.6|1276.3|1274.3|1276.3|1274.3|1275.6|1273.6|25
1756263600000|2025-08-27 03:00:00|1276.5|1274.5|1277.5|1275.5|1277.5|1275.5|1276.5|1274.5|34
1756263900000|2025-08-27 03:05:00|1277.3|1275.3|1276.9|1274.9|1277.5|1275.5|1276.9|1274.9|27
1756264200000|2025-08-27 03:10:00|1277.1|1275.1|1277.4|1275.4|1277.5|1275.5|1277.1|1275.1|40
1756264500000|2025-08-27 03:15:00|1277.5|1275.5|1276.9|1274.9|1277.5|1275.5|1276.6|1274.6|37
1756264800000|2025-08-27 03:20:00|1276.6|1274.6|1276.2|1274.2|1276.8|1274.8|1275.7|1273.7|47
1756265100000|2025-08-27 03:25:00|1276.3|1274.3|1276|1274|1276.3|1274.3|1275.8|1273.8|29
1756265400000|2025-08-27 03:30:00|1276.1|1274.1|1276.1|1274.1|1276.1|1274.1|1276.1|1274.1|3
1756265700000|2025-08-27 03:35:00|1276.2|1274.2|1276.2|1274.2|1276.2|1274.2|1276.2|1274.2|1
1756266000000|2025-08-27 03:40:00|1276.1|1274.1|1275.9|1273.9|1276.1|1274.1|1275.8|1273.8|17
1756266300000|2025-08-27 03:45:00|1275.7|1273.7|1275.7|1273.7|1275.8|1273.8|1275.6|1273.6|8
1756266600000|2025-08-27 03:50:00|1275.6|1273.6|1275.6|1273.6|1275.8|1273.8|1275.6|1273.6|33
1756266900000|2025-08-27 03:55:00|1275.7|1273.7|1276.1|1274.1|1276.1|1274.1|1275.7|1273.7|19
1756267200000|2025-08-27 04:00:00|1276.2|1274.2|1276.2|1274.2|1276.2|1274.2|1276.1|1274.1|70
1756267500000|2025-08-27 04:05:00|1276.1|1274.1|1276|1274|1276.2|1274.2|1275.9|1273.9|17
1756267800000|2025-08-27 04:10:00|1275.9|1273.9|1276|1274|1276|1274|1275.9|1273.9|12
1756268100000|2025-08-27 04:15:00|1275.8|1273.8|1275.6|1273.6|1275.8|1273.8|1275.6|1273.6|14
1756268400000|2025-08-27 04:20:00|1275.5|1273.5|1275.4|1273.4|1275.5|1273.5|1275.3|1273.3|17
1756268700000|2025-08-27 04:25:00|1275.3|1273.3|1275.5|1273.5|1275.5|1273.5|1275.3|1273.3|18
1756269000000|2025-08-27 04:30:00|1275.6|1273.6|1276|1274|1276.1|1274.1|1275.6|1273.6|27
1756269300000|2025-08-27 04:35:00|1276.1|1274.1|1276.2|1274.2|1276.2|1274.2|1276.1|1274.1|26
1756269600000|2025-08-27 04:40:00|1276.1|1274.1|1276.2|1274.2|1276.2|1274.2|1275.9|1273.9|26
1756269900000|2025-08-27 04:45:00|1276.1|1274.1|1276.4|1274.4|1276.4|1274.4|1276.1|1274.1|27
1756270200000|2025-08-27 04:50:00|1276.6|1274.6|1276.6|1274.6|1276.6|1274.6|1276.4|1274.4|133
1756270500000|2025-08-27 04:55:00|1276.5|1274.5|1276.4|1274.4|1276.6|1274.6|1276.4|1274.4|16
1756270800000|2025-08-27 05:00:00|1276.3|1274.3|1277.1|1275.1|1277.1|1275.1|1276.1|1274.1|295
1756271100000|2025-08-27 05:05:00|1276.6|1274.6|1274.6|1272.6|1276.6|1274.6|1274.6|1272.6|62
1756271400000|2025-08-27 05:10:00|1274.7|1272.7|1274.6|1272.6|1274.8|1272.8|1274.4|1272.4|50
1756271700000|2025-08-27 05:15:00|1274.7|1272.7|1274.8|1272.8|1274.9|1272.9|1274.4|1272.4|67
1756272000000|2025-08-27 05:20:00|1274.9|1272.9|1274.6|1272.6|1275.4|1273.4|1274.4|1272.4|144
1756272300000|2025-08-27 05:25:00|1274.7|1272.7|1273.4|1271.4|1274.7|1272.7|1273.4|1271.4|155
1756272600000|2025-08-27 05:30:00|1273.5|1271.5|1273.9|1271.9|1273.9|1271.9|1273.3|1271.3|87
1756272900000|2025-08-27 05:35:00|1273.8|1271.8|1273.7|1271.7|1274.2|1272.2|1273.6|1271.6|66
1756273200000|2025-08-27 05:40:00|1273.5|1271.5|1273.2|1271.2|1274.1|1272.1|1273.2|1271.2|43
1756273500000|2025-08-27 05:45:00|1273|1271|1272.9|1270.9|1273.1|1271.1|1272.6|1270.6|54
1756273800000|2025-08-27 05:50:00|1273|1271|1271.9|1269.9|1273.3|1271.3|1271.9|1269.9|96
1756274100000|2025-08-27 05:55:00|1271.7|1269.7|1271.8|1269.8|1272|1270|1271|1269|105
1756274400000|2025-08-27 06:00:00|1271.9|1269.9|1273.5|1271.5|1273.5|1271.5|1271.9|1269.9|181
1756274700000|2025-08-27 06:05:00|1273.2|1271.2|1273.1|1271.1|1273.6|1271.6|1272.8|1270.8|31
1756275000000|2025-08-27 06:10:00|1273|1271|1272.7|1270.7|1273.1|1271.1|1272.4|1270.4|41
1756275300000|2025-08-27 06:15:00|1272.6|1270.6|1271.7|1269.7|1272.6|1270.6|1271.7|1269.7|54
1756275600000|2025-08-27 06:20:00|1271.8|1269.8|1271.5|1269.5|1271.8|1269.8|1270.8|1268.8|99
1756275900000|2025-08-27 06:25:00|1270.9|1268.9|1269.3|1267.3|1271.2|1269.2|1269.3|1267.3|206
1756276200000|2025-08-27 06:30:00|1269.4|1267.4|1271.1|1269.1|1271.1|1269.1|1269.4|1267.4|121
1756276500000|2025-08-27 06:35:00|1270.8|1268.8|1269.9|1267.9|1271|1269|1269.8|1267.8|126
1756276800000|2025-08-27 06:40:00|1270|1268|1270.1|1268.1|1270.1|1268.1|1269.5|1267.5|81
1756277100000|2025-08-27 06:45:00|1269.9|1267.9|1269.9|1267.9|1270|1268|1269.2|1267.2|147
1756277400000|2025-08-27 06:50:00|1269.7|1267.7|1268.4|1266.4|1269.7|1267.7|1268.4|1266.4|241
1756277700000|2025-08-27 06:55:00|1268.3|1266.3|1268.7|1266.7|1268.9|1266.9|1268|1266|244
1756278000000|2025-08-27 07:00:00|1268.8|1266.8|1268.5|1266.5|1269.2|1267.2|1268.2|1266.2|418
1756278300000|2025-08-27 07:05:00|1268.6|1266.6|1268.4|1266.4|1269|1267|1268.4|1266.4|125
1756278600000|2025-08-27 07:10:00|1268.5|1266.5|1268|1266|1268.7|1266.7|1268|1266|127
1756278900000|2025-08-27 07:15:00|1267.7|1265.7|1267.4|1265.4|1267.9|1265.9|1267.3|1265.3|180
1756279200000|2025-08-27 07:20:00|1267.3|1265.3|1266.3|1264.3|1267.3|1265.3|1266.1|1264.1|485
1756279500000|2025-08-27 07:25:00|1266.4|1264.4|1266.1|1264.1|1266.8|1264.8|1266|1264|421
1756279800000|2025-08-27 07:30:00|1266|1264|1266.4|1264.4|1266.6|1264.6|1265.9|1263.9|255
1756280100000|2025-08-27 07:35:00|1266.5|1264.5|1266.1|1264.1|1266.7|1264.7|1265.9|1263.9|358
1756280400000|2025-08-27 07:40:00|1266|1264|1266.1|1264.1|1266.2|1264.2|1265.8|1263.8|429
1756280700000|2025-08-27 07:45:00|1266|1264|1266|1264|1266.6|1264.6|1265.9|1263.9|343
1756281000000|2025-08-27 07:50:00|1265.9|1263.9|1266.4|1264.4|1266.5|1264.5|1265.8|1263.8|889
1756281300000|2025-08-27 07:55:00|1266.3|1264.3|1266.5|1264.5|1266.6|1264.6|1266.2|1264.2|222
1756281600000|2025-08-27 08:00:00|1266.4|1264.4|1266.9|1264.9|1267.1|1265.1|1266.3|1264.3|371
1756281900000|2025-08-27 08:05:00|1266.8|1264.8|1266.3|1264.3|1266.9|1264.9|1266.1|1264.1|552
1756282200000|2025-08-27 08:10:00|1266.2|1264.2|1265.6|1263.6|1266.8|1264.8|1265.4|1263.4|440
1756282500000|2025-08-27 08:15:00|1265.5|1263.5|1266|1264|1266|1264|1265.4|1263.4|206
1756282800000|2025-08-27 08:20:00|1265.9|1263.9|1265.4|1263.4|1265.9|1263.9|1265.4|1263.4|169
1756283100000|2025-08-27 08:25:00|1265.3|1263.3|1265.5|1263.5|1265.6|1263.6|1265.2|1263.2|102
1756283400000|2025-08-27 08:30:00|1265.4|1263.4|1264.8|1262.8|1265.6|1263.6|1264.8|1262.8|556
1756283700000|2025-08-27 08:35:00|1264.7|1262.7|1264.8|1262.8|1264.9|1262.9|1264.6|1262.6|96
1756284000000|2025-08-27 08:40:00|1264.7|1262.7|1264.4|1262.4|1264.9|1262.9|1264.3|1262.3|104
1756284300000|2025-08-27 08:45:00|1264.5|1262.5|1263.7|1261.7|1264.6|1262.6|1263.4|1261.4|278
1756284600000|2025-08-27 08:50:00|1263.6|1261.6|1263.8|1261.8|1264|1262|1263.6|1261.6|148
1756284900000|2025-08-27 08:55:00|1263.7|1261.7|1264.1|1262.1|1264.2|1262.2|1263.7|1261.7|333
1756285200000|2025-08-27 09:00:00|1264|1262|1263.7|1261.7|1264|1262|1263.5|1261.5|598
1756285500000|2025-08-27 09:05:00|1263.8|1261.8|1264|1262|1264.1|1262.1|1263.7|1261.7|151
1756285800000|2025-08-27 09:10:00|1264.1|1262.1|1264|1262|1264.2|1262.2|1264|1262|60
1756286100000|2025-08-27 09:15:00|1263.8|1261.8|1264|1262|1264.3|1262.3|1263.7|1261.7|526
1756286400000|2025-08-27 09:20:00|1263.9|1261.9|1264.1|1262.1|1264.3|1262.3|1263.7|1261.7|246
1756286700000|2025-08-27 09:25:00|1264.2|1262.2|1264.3|1262.3|1264.4|1262.4|1264.1|1262.1|74
1756287000000|2025-08-27 09:30:00|1264.4|1262.4|1264.4|1262.4|1264.4|1262.4|1264.3|1262.3|37
1756287300000|2025-08-27 09:35:00|1264.5|1262.5|1264.7|1262.7|1264.8|1262.8|1264.5|1262.5|108
1756287600000|2025-08-27 09:40:00|1264.6|1262.6|1264.6|1262.6|1264.8|1262.8|1264.5|1262.5|132
1756287900000|2025-08-27 09:45:00|1264.7|1262.7|1265.1|1263.1|1265.2|1263.2|1264.6|1262.6|122
1756288200000|2025-08-27 09:50:00|1265|1263|1264.6|1262.6|1265.2|1263.2|1264.3|1262.3|169
1756288500000|2025-08-27 09:55:00|1264.7|1262.7|1264.7|1262.7|1264.7|1262.7|1264.6|1262.6|57
1756288800000|2025-08-27 10:00:00|1264.6|1262.6|1264.8|1262.8|1265|1263|1264.5|1262.5|142
1756289100000|2025-08-27 10:05:00|1264.7|1262.7|1265|1263|1265|1263|1264.6|1262.6|78
1756289400000|2025-08-27 10:10:00|1264.9|1262.9|1264.8|1262.8|1265.1|1263.1|1264.8|1262.8|101
1756289700000|2025-08-27 10:15:00|1264.9|1262.9|1264.6|1262.6|1264.9|1262.9|1264.6|1262.6|61
1756290000000|2025-08-27 10:20:00|1264.5|1262.5|1264.8|1262.8|1264.8|1262.8|1264.5|1262.5|75
1756290300000|2025-08-27 10:25:00|1264.7|1262.7|1264.3|1262.3|1264.7|1262.7|1264.2|1262.2|170
1756290600000|2025-08-27 10:30:00|1264.4|1262.4|1264.2|1262.2|1264.4|1262.4|1264.2|1262.2|87
1756290900000|2025-08-27 10:35:00|1264|1262|1263.5|1261.5|1264.2|1262.2|1263.3|1261.3|358
1756291200000|2025-08-27 10:40:00|1263.6|1261.6|1263.1|1261.1|1263.6|1261.6|1263.1|1261.1|120
1756291500000|2025-08-27 10:45:00|1263.2|1261.2|1263.5|1261.5|1263.5|1261.5|1263|1261|114
1756291800000|2025-08-27 10:50:00|1263.4|1261.4|1263.2|1261.2|1263.5|1261.5|1263.2|1261.2|163
1756292100000|2025-08-27 10:55:00|1263.1|1261.1|1263.4|1261.4|1263.6|1261.6|1263.1|1261.1|116
1756292400000|2025-08-27 11:00:00|1263.3|1261.3|1263.1|1261.1|1263.6|1261.6|1263.1|1261.1|141
1756292700000|2025-08-27 11:05:00|1263.2|1261.2|1263.5|1261.5|1263.5|1261.5|1262.9|1260.9|112
1756293000000|2025-08-27 11:10:00|1263.6|1261.6|1263.8|1261.8|1263.8|1261.8|1263.3|1261.3|142
1756293300000|2025-08-27 11:15:00|1263.7|1261.7|1263.7|1261.7|1263.8|1261.8|1263.6|1261.6|299
1756293600000|2025-08-27 11:20:00|1263.5|1261.5|1263.4|1261.4|1263.7|1261.7|1263.4|1261.4|310
1756293900000|2025-08-27 11:25:00|1263.5|1261.5|1263.5|1261.5|1263.6|1261.6|1263.3|1261.3|159
1756294200000|2025-08-27 11:30:00|1263.4|1261.4|1263.8|1261.8|1264|1262|1263.4|1261.4|168
1756294500000|2025-08-27 11:35:00|1263.9|1261.9|1263.7|1261.7|1264|1262|1263.7|1261.7|120
1756294800000|2025-08-27 11:40:00|1263.6|1261.6|1263.3|1261.3|1263.7|1261.7|1263.2|1261.2|201
1756295100000|2025-08-27 11:45:00|1263.2|1261.2|1263.3|1261.3|1263.5|1261.5|1263.2|1261.2|139
1756295400000|2025-08-27 11:50:00|1263.2|1261.2|1263.3|1261.3|1263.4|1261.4|1263|1261|232
1756295700000|2025-08-27 11:55:00|1263.2|1261.2|1263.1|1261.1|1263.3|1261.3|1263|1261|141
1756296000000|2025-08-27 12:00:00|1263|1261|1262.7|1260.7|1263.1|1261.1|1262.5|1260.5|571
1756296300000|2025-08-27 12:05:00|1262.8|1260.8|1263.4|1261.4|1263.5|1261.5|1262.8|1260.8|254
1756296600000|2025-08-27 12:10:00|1263.5|1261.5|1263.5|1261.5|1263.6|1261.6|1263.2|1261.2|233
1756296900000|2025-08-27 12:15:00|1263.3|1261.3|1263.8|1261.8|1263.8|1261.8|1263.3|1261.3|339
1756297200000|2025-08-27 12:20:00|1263.7|1261.7|1263.4|1261.4|1264.1|1262.1|1263.4|1261.4|358
1756297500000|2025-08-27 12:25:00|1263.3|1261.3|1263.1|1261.1|1263.3|1261.3|1263|1261|428
1756297800000|2025-08-27 12:30:00|1263|1261|1262.6|1260.6|1263.1|1261.1|1262.4|1260.4|391
1756298100000|2025-08-27 12:35:00|1262.5|1260.5|1262.1|1260.1|1262.6|1260.6|1261.9|1259.9|354
1756298400000|2025-08-27 12:40:00|1262|1260|1261.2|1259.2|1262.1|1260.1|1261.1|1259.1|705
1756298700000|2025-08-27 12:45:00|1261.3|1259.3|1262.2|1260.2|1262.2|1260.2|1261.2|1259.2|215
1756299000000|2025-08-27 12:50:00|1262.1|1260.1|1262.3|1260.3|1262.3|1260.3|1261.9|1259.9|173
1756299300000|2025-08-27 12:55:00|1262.2|1260.2|1262.6|1260.6|1262.7|1260.7|1262.1|1260.1|451
1756299600000|2025-08-27 13:00:00|1262.7|1260.7|1262.1|1260.1|1262.8|1260.8|1262.1|1260.1|412
1756299900000|2025-08-27 13:05:00|1262|1260|1262.2|1260.2|1262.3|1260.3|1261.9|1259.9|294
1756300200000|2025-08-27 13:10:00|1262.1|1260.1|1262.5|1260.5|1262.7|1260.7|1262.1|1260.1|294
1756300500000|2025-08-27 13:15:00|1262.4|1260.4|1261.9|1259.9|1262.5|1260.5|1261.9|1259.9|183
1756300800000|2025-08-27 13:20:00|1261.8|1259.8|1261|1259|1261.9|1259.9|1261|1259|228
1756301100000|2025-08-27 13:25:00|1261.1|1259.1|1260.6|1258.6|1261.2|1259.2|1260.6|1258.6|473
1756301400000|2025-08-27 13:30:00|1259.9|1259.4|1260.2|1259.7|1260.3|1259.8|1258.8|1258.3|3417
1756301700000|2025-08-27 13:35:00|1260.3|1259.8|1260.1|1259.6|1260.6|1260.1|1259.9|1259.4|1087
1756302000000|2025-08-27 13:40:00|1260.2|1259.7|1259.7|1259.2|1260.6|1260.1|1259.6|1259.1|469
1756302300000|2025-08-27 13:45:00|1259.6|1259.1|1260.3|1259.8|1261.3|1260.8|1259.4|1258.9|1583
1756302600000|2025-08-27 13:50:00|1260.4|1259.9|1260.4|1259.9|1260.7|1260.2|1260|1259.5|1046
1756302900000|2025-08-27 13:55:00|1260.3|1259.8|1260.2|1259.7|1260.5|1260|1259.7|1259.2|1319
1756303200000|2025-08-27 14:00:00|1260.3|1259.8|1260.1|1259.6|1260.6|1260.1|1259.8|1259.3|712
1756303500000|2025-08-27 14:05:00|1260|1259.5|1260.7|1260.2|1260.7|1260.2|1259.6|1259.1|604
1756303800000|2025-08-27 14:10:00|1260.6|1260.1|1260.6|1260.1|1260.8|1260.3|1260.1|1259.6|1040
1756304100000|2025-08-27 14:15:00|1260.7|1260.2|1260.6|1260.1|1261|1260.5|1260.4|1259.9|231
1756304400000|2025-08-27 14:20:00|1260.7|1260.2|1260.3|1259.8|1261.1|1260.6|1260.2|1259.7|195
1756304700000|2025-08-27 14:25:00|1260.4|1259.9|1260|1259.5|1260.5|1260|1259.9|1259.4|366
1756305000000|2025-08-27 14:30:00|1259.9|1259.4|1260.4|1259.9|1260.4|1259.9|1259.5|1259|440
1756305300000|2025-08-27 14:35:00|1260.5|1260|1259.8|1259.3|1260.5|1260|1259.7|1259.2|591
1756305600000|2025-08-27 14:40:00|1259.7|1259.2|1260|1259.5|1260.4|1259.9|1259.6|1259.1|553
1756305900000|2025-08-27 14:45:00|1260.1|1259.6|1260.6|1260.1|1260.7|1260.2|1259.6|1259.1|678
1756306200000|2025-08-27 14:50:00|1260.5|1260|1261.7|1261.2|1261.8|1261.3|1260.5|1260|718
1756306500000|2025-08-27 14:55:00|1261.8|1261.3|1261.7|1261.2|1262.2|1261.7|1261.7|1261.2|834
1756306800000|2025-08-27 15:00:00|1261.8|1261.3|1262.6|1262.1|1262.6|1262.1|1261.8|1261.3|863
1756307100000|2025-08-27 15:05:00|1262.5|1262|1263.2|1262.7|1263.2|1262.7|1262.5|1262|1153
1756307400000|2025-08-27 15:10:00|1263.3|1262.8|1262.7|1262.2|1263.4|1262.9|1262.6|1262.1|593
1756307700000|2025-08-27 15:15:00|1262.6|1262.1|1262.5|1262|1262.8|1262.3|1262.5|1262|345
1756308000000|2025-08-27 15:20:00|1262.6|1262.1|1262.9|1262.4|1262.9|1262.4|1262.6|1262.1|470
1756308300000|2025-08-27 15:25:00|1262.8|1262.3|1263.2|1262.7|1263.2|1262.7|1262.6|1262.1|1007
1756308600000|2025-08-27 15:30:00|1263.1|1262.6|1263.8|1263.3|1263.9|1263.4|1263.1|1262.6|1592
1756308900000|2025-08-27 15:35:00|1263.9|1263.4|1263.5|1263|1264|1263.5|1263.1|1262.6|512
1756309200000|2025-08-27 15:40:00|1263.4|1262.9|1263.5|1263|1263.5|1263|1262.9|1262.4|460
1756309500000|2025-08-27 15:45:00|1263.6|1263.1|1263.5|1263|1263.7|1263.2|1263.4|1262.9|421
1756309800000|2025-08-27 15:50:00|1263.6|1263.1|1263.2|1262.7|1263.6|1263.1|1263|1262.5|316
1756310100000|2025-08-27 15:55:00|1263.1|1262.6|1263.6|1263.1|1263.8|1263.3|1263.1|1262.6|273
1756310400000|2025-08-27 16:00:00|1263.5|1263|1263.4|1262.9|1263.6|1263.1|1263.4|1262.9|257
1756310700000|2025-08-27 16:05:00|1263.3|1262.8|1263.5|1263|1263.5|1263|1263|1262.5|256
1756311000000|2025-08-27 16:10:00|1263.6|1263.1|1263.8|1263.3|1264|1263.5|1263.5|1263|170
1756311300000|2025-08-27 16:15:00|1263.9|1263.4|1263.5|1263|1263.9|1263.4|1263.5|1263|241
1756311600000|2025-08-27 16:20:00|1263.6|1263.1|1262.9|1262.4|1263.6|1263.1|1262.8|1262.3|157
1756311900000|2025-08-27 16:25:00|1262.8|1262.3|1262.9|1262.4|1262.9|1262.4|1262.5|1262|318
1756312200000|2025-08-27 16:30:00|1262.8|1262.3|1263.5|1263|1263.5|1263|1262.8|1262.3|250
1756312500000|2025-08-27 16:35:00|1263.6|1263.1|1263.3|1262.8|1263.8|1263.3|1262.9|1262.4|657
1756312800000|2025-08-27 16:40:00|1263.4|1262.9|1263.8|1263.3|1264|1263.5|1263.4|1262.9|231
1756313100000|2025-08-27 16:45:00|1263.7|1263.2|1264.8|1264.3|1264.8|1264.3|1263.7|1263.2|323
1756313400000|2025-08-27 16:50:00|1264.9|1264.4|1265.2|1264.7|1265.2|1264.7|1264.7|1264.2|389
1756313700000|2025-08-27 16:55:00|1265.1|1264.6|1264.8|1264.3|1265.3|1264.8|1264.7|1264.2|339
1756314000000|2025-08-27 17:00:00|1264.7|1264.2|1264.9|1264.4|1264.9|1264.4|1264.4|1263.9|329
1756314300000|2025-08-27 17:05:00|1264.8|1264.3|1265|1264.5|1265|1264.5|1264.5|1264|308
1756314600000|2025-08-27 17:10:00|1264.9|1264.4|1265|1264.5|1265|1264.5|1264.7|1264.2|289
1756314900000|2025-08-27 17:15:00|1264.9|1264.4|1265|1264.5|1265|1264.5|1264.6|1264.1|295
1756315200000|2025-08-27 17:20:00|1265.1|1264.6|1264.9|1264.4|1265.1|1264.6|1264.6|1264.1|258
1756315500000|2025-08-27 17:25:00|1264.8|1264.3|1264.7|1264.2|1264.9|1264.4|1264.5|1264|272
1756315800000|2025-08-27 17:30:00|1264.6|1264.1|1265.1|1264.6|1265.1|1264.6|1264.6|1264.1|337
1756316100000|2025-08-27 17:35:00|1265|1264.5|1265.3|1264.8|1265.4|1264.9|1264.7|1264.2|356
1756316400000|2025-08-27 17:40:00|1265.4|1264.9|1265.2|1264.7|1265.4|1264.9|1265.1|1264.6|269
1756316700000|2025-08-27 17:45:00|1265.3|1264.8|1265.6|1265.1|1265.7|1265.2|1265.3|1264.8|281
1756317000000|2025-08-27 17:50:00|1265.7|1265.2|1265.6|1265.1|1266|1265.5|1265.6|1265.1|347
1756317300000|2025-08-27 17:55:00|1265.7|1265.2|1266|1265.5|1266.1|1265.6|1265.7|1265.2|282
1756317600000|2025-08-27 18:00:00|1265.9|1265.4|1265.7|1265.2|1265.9|1265.4|1265.6|1265.1|133
1756317900000|2025-08-27 18:05:00|1265.6|1265.1|1265.3|1264.8|1265.7|1265.2|1265.1|1264.6|177
1756318200000|2025-08-27 18:10:00|1265.2|1264.7|1265.8|1265.3|1265.9|1265.4|1265.1|1264.6|201
1756318500000|2025-08-27 18:15:00|1265.9|1265.4|1265.9|1265.4|1266.2|1265.7|1265.8|1265.3|195
1756318800000|2025-08-27 18:20:00|1265.8|1265.3|1265.8|1265.3|1265.9|1265.4|1265.7|1265.2|159
1756319100000|2025-08-27 18:25:00|1265.6|1265.1|1266|1265.5|1266|1265.5|1265.5|1265|146
1756319400000|2025-08-27 18:30:00|1265.9|1265.4|1265.8|1265.3|1266.1|1265.6|1265.7|1265.2|185
1756319700000|2025-08-27 18:35:00|1265.9|1265.4|1265.9|1265.4|1266|1265.5|1265.8|1265.3|92
1756320000000|2025-08-27 18:40:00|1266|1265.5|1266.4|1265.9|1266.5|1266|1266|1265.5|431
1756320300000|2025-08-27 18:45:00|1266.5|1266|1266.4|1265.9|1266.6|1266.1|1266.4|1265.9|236
1756320600000|2025-08-27 18:50:00|1266.5|1266|1266.7|1266.2|1266.7|1266.2|1266.5|1266|319
1756320900000|2025-08-27 18:55:00|1266.6|1266.1|1266.5|1266|1266.8|1266.3|1266.4|1265.9|453
1756321200000|2025-08-27 19:00:00|1266.4|1265.9|1266.2|1265.7|1266.5|1266|1266.2|1265.7|716
1756321500000|2025-08-27 19:05:00|1266.3|1265.8|1266.4|1265.9|1266.4|1265.9|1266.2|1265.7|364
1756321800000|2025-08-27 19:10:00|1266.3|1265.8|1265.4|1264.9|1266.3|1265.8|1265|1264.5|961
1756322100000|2025-08-27 19:15:00|1265.5|1265|1265.8|1265.3|1265.8|1265.3|1265.4|1264.9|229
1756322400000|2025-08-27 19:20:00|1265.7|1265.2|1265.7|1265.2|1265.8|1265.3|1265.6|1265.1|394
1756322700000|2025-08-27 19:25:00|1265.8|1265.3|1265.8|1265.3|1265.8|1265.3|1265.6|1265.1|1911
1756323000000|2025-08-27 19:30:00|1265.7|1265.2|1266.2|1265.7|1266.2|1265.7|1265.7|1265.2|3157
1756323300000|2025-08-27 19:35:00|1266.1|1265.6|1266.8|1266.3|1266.8|1266.3|1266.1|1265.6|151
1756323600000|2025-08-27 19:40:00|1266.9|1266.4|1266.8|1266.3|1267|1266.5|1266.8|1266.3|243
1756323900000|2025-08-27 19:45:00|1266.7|1266.2|1266.7|1266.2|1267|1266.5|1266.7|1266.2|548
1756324200000|2025-08-27 19:50:00|1266.8|1266.3|1266.8|1266.3|1267|1266.5|1266.7|1266.2|1012
1756324500000|2025-08-27 19:55:00|1266.9|1266.4|1266.5|1266|1267.1|1266.6|1266.3|1265.8|5272
1756324800000|2025-08-27 20:00:00|1267.1|1265.1|1267|1265|1267.3|1265.3|1266.7|1264.7|875
1756325100000|2025-08-27 20:05:00|1266.8|1264.8|1266.9|1264.9|1267|1265|1266.8|1264.8|51
1756325400000|2025-08-27 20:10:00|1266.8|1264.8|1266.7|1264.7|1267|1265|1266.7|1264.7|105
1756325700000|2025-08-27 20:15:00|1266.8|1264.8|1266.7|1264.7|1267|1265|1266.7|1264.7|39
1756326000000|2025-08-27 20:20:00|1266.9|1264.9|1265.1|1263.1|1268.7|1266.7|1263|1261|219
1756326300000|2025-08-27 20:25:00|1265|1263|1266.3|1264.3|1266.5|1264.5|1265|1263|64
1756326600000|2025-08-27 20:30:00|1266.4|1264.4|1266.4|1264.4|1266.5|1264.5|1265.7|1263.7|26
1756326900000|2025-08-27 20:35:00|1266.3|1264.3|1267.1|1265.1|1267.3|1265.3|1266.2|1264.2|184
1756327200000|2025-08-27 20:40:00|1267|1265|1267|1265|1268|1266|1267|1265|129
1756327500000|2025-08-27 20:45:00|1266.8|1264.8|1266.3|1264.3|1266.8|1264.8|1266.2|1264.2|32
1756327800000|2025-08-27 20:50:00|1266.4|1264.4|1266.4|1264.4|1266.4|1264.4|1266|1264|34
1756328100000|2025-08-27 20:55:00|1266.2|1264.2|1265.6|1263.6|1266.3|1264.3|1265.5|1263.5|57
1756328400000|2025-08-27 21:00:00|1266.1|1264.1|1266.1|1264.1|1266.1|1264.1|1266.1|1264.1|0
1756331700000|2025-08-27 21:55:00|1272.5|1270.5|1272.5|1270.5|1272.5|1270.5|1272.5|1270.5|2
1756332000000|2025-08-27 22:00:00|1266.6|1264.6|1265.1|1263.1|1266.6|1264.6|1264.5|1262.5|0
1756332300000|2025-08-27 22:05:00|1265.2|1263.2|1264.6|1262.6|1265.3|1263.3|1264.5|1262.5|0
1756332600000|2025-08-27 22:10:00|1264.7|1262.7|1264.8|1262.8|1265.5|1263.5|1264.7|1262.7|0
1756332900000|2025-08-27 22:15:00|1264.9|1262.9|1264.4|1262.4|1264.9|1262.9|1264.4|1262.4|0
1756333200000|2025-08-27 22:20:00|1264.3|1262.3|1264.5|1262.5|1264.7|1262.7|1264.3|1262.3|0
1756333500000|2025-08-27 22:25:00|1264.6|1262.6|1264.6|1262.6|1264.7|1262.7|1264.4|1262.4|0
1756333800000|2025-08-27 22:30:00|1264.7|1262.7|1265.5|1263.5|1265.5|1263.5|1264.6|1262.6|0
1756334100000|2025-08-27 22:35:00|1265.4|1263.4|1265.5|1263.5|1265.5|1263.5|1265.3|1263.3|0
1756334400000|2025-08-27 22:40:00|1265.4|1263.4|1265.2|1263.2|1265.5|1263.5|1265.1|1263.1|0
1756334700000|2025-08-27 22:45:00|1265.3|1263.3|1265.1|1263.1|1265.3|1263.3|1264.9|1262.9|0
1756335000000|2025-08-27 22:50:00|1265|1263|1265.2|1263.2|1265.5|1263.5|1265|1263|0
1756335300000|2025-08-27 22:55:00|1265.1|1263.1|1265|1263|1265.1|1263.1|1264.8|1262.8|0
1756335600000|2025-08-27 23:00:00|1264.9|1262.9|1265.2|1263.2|1265.2|1263.2|1264.5|1262.5|0
1756335900000|2025-08-27 23:05:00|1265.3|1263.3|1265.1|1263.1|1265.3|1263.3|1264.8|1262.8|0
1756336200000|2025-08-27 23:10:00|1265|1263|1264.8|1262.8|1265.1|1263.1|1264.8|1262.8|0
1756336500000|2025-08-27 23:15:00|1264.9|1262.9|1264.6|1262.6|1264.9|1262.9|1264.6|1262.6|0
1756336800000|2025-08-27 23:20:00|1264.7|1262.7|1264.6|1262.6|1264.8|1262.8|1264.5|1262.5|0
1756337100000|2025-08-27 23:25:00|1264.5|1262.5|1264.8|1262.8|1264.8|1262.8|1264.5|1262.5|0
1756337400000|2025-08-27 23:30:00|1264.9|1262.9|1264.7|1262.7|1264.9|1262.9|1264.5|1262.5|0
1756337700000|2025-08-27 23:35:00|1264.6|1262.6|1264.9|1262.9|1264.9|1262.9|1264.6|1262.6|0
1756338000000|2025-08-27 23:40:00|1264.8|1262.8|1264.7|1262.7|1264.9|1262.9|1264.6|1262.6|0
1756338300000|2025-08-27 23:45:00|1264.6|1262.6|1264.6|1262.6|1264.8|1262.8|1264.4|1262.4|0
1756338600000|2025-08-27 23:50:00|1264.5|1262.5|1264.6|1262.6|1264.8|1262.8|1264.3|1262.3|0
1756338900000|2025-08-27 23:55:00|1264.5|1262.5|1264.6|1262.6|1264.7|1262.7|1264.3|1262.3|0
1756339200000|2025-08-28 00:00:00|1264.5|1262.5|1265.4|1263.4|1266.5|1264.5|1264.3|1262.3|168
1756339500000|2025-08-28 00:05:00|1265.1|1263.1|1265.9|1263.9|1265.9|1263.9|1265.1|1263.1|55
1756339800000|2025-08-28 00:10:00|1265.8|1263.8|1266.3|1264.3|1266.7|1264.7|1265.8|1263.8|26
1756340100000|2025-08-28 00:15:00|1266.2|1264.2|1265.1|1263.1|1266.2|1264.2|1265|1263|28
1756340400000|2025-08-28 00:20:00|1265.5|1263.5|1265.3|1263.3|1265.8|1263.8|1265.3|1263.3|9
1756340700000|2025-08-28 00:25:00|1265.2|1263.2|1265.5|1263.5|1265.5|1263.5|1265.2|1263.2|5
1756341000000|2025-08-28 00:30:00|1265.4|1263.4|1266.2|1264.2|1266.2|1264.2|1265.4|1263.4|61
1756341300000|2025-08-28 00:35:00|1266.3|1264.3|1267.5|1265.5|1267.5|1265.5|1266.3|1264.3|90
1756341600000|2025-08-28 00:40:00|1267.4|1265.4|1268|1266|1268|1266|1267.3|1265.3|61
1756341900000|2025-08-28 00:45:00|1267.9|1265.9|1267.6|1265.6|1267.9|1265.9|1267.3|1265.3|23
1756342200000|2025-08-28 00:50:00|1267|1265|1267.2|1265.2|1267.2|1265.2|1266.5|1264.5|18
1756342500000|2025-08-28 00:55:00|1267.1|1265.1|1267.2|1265.2|1267.2|1265.2|1266.8|1264.8|7
1756342800000|2025-08-28 01:00:00|1267.4|1265.4|1267.2|1265.2|1267.4|1265.4|1266.6|1264.6|19
1756343100000|2025-08-28 01:05:00|1267.7|1265.7|1268.1|1266.1|1268.3|1266.3|1267.6|1265.6|17
1756343400000|2025-08-28 01:10:00|1268.4|1266.4|1269.2|1267.2|1269.5|1267.5|1268.4|1266.4|32
1756343700000|2025-08-28 01:15:00|1269.1|1267.1|1268.8|1266.8|1269.3|1267.3|1268.5|1266.5|38
1756344000000|2025-08-28 01:20:00|1268.7|1266.7|1267.8|1265.8|1268.7|1266.7|1267.2|1265.2|15
1756344300000|2025-08-28 01:25:00|1267.9|1265.9|1268.4|1266.4|1268.5|1266.5|1267.8|1265.8|15
1756344600000|2025-08-28 01:30:00|1268.6|1266.6|1268.3|1266.3|1269.2|1267.2|1267.6|1265.6|79
1756344900000|2025-08-28 01:35:00|1268.2|1266.2|1266.6|1264.6|1268.2|1266.2|1266.4|1264.4|60
1756345200000|2025-08-28 01:40:00|1266.5|1264.5|1266.7|1264.7|1266.8|1264.8|1266|1264|46
1756345500000|2025-08-28 01:45:00|1266.6|1264.6|1267.8|1265.8|1267.9|1265.9|1266.5|1264.5|135
1756345800000|2025-08-28 01:50:00|1267.7|1265.7|1267.2|1265.2|1268.2|1266.2|1267|1265|55
1756346100000|2025-08-28 01:55:00|1267|1265|1265.9|1263.9|1267|1265|1265.6|1263.6|28
1756346400000|2025-08-28 02:00:00|1265.8|1263.8|1266.1|1264.1|1266.5|1264.5|1265.8|1263.8|41
1756346700000|2025-08-28 02:05:00|1266|1264|1266.4|1264.4|1266.4|1264.4|1265.6|1263.6|28
1756347000000|2025-08-28 02:10:00|1266.3|1264.3|1266.7|1264.7|1266.9|1264.9|1266.3|1264.3|32
1756347300000|2025-08-28 02:15:00|1266.4|1264.4|1266|1264|1266.6|1264.6|1265.5|1263.5|112
1756347600000|2025-08-28 02:20:00|1265.9|1263.9|1266.7|1264.7|1267|1265|1265.7|1263.7|103
1756347900000|2025-08-28 02:25:00|1266.4|1264.4|1267.3|1265.3|1267.4|1265.4|1266.2|1264.2|340
1756348200000|2025-08-28 02:30:00|1267.4|1265.4|1267.5|1265.5|1267.6|1265.6|1267.3|1265.3|594
1756348500000|2025-08-28 02:35:00|1267.4|1265.4|1267.2|1265.2|1267.6|1265.6|1267.2|1265.2|275
1756348800000|2025-08-28 02:40:00|1267.3|1265.3|1267.4|1265.4|1267.9|1265.9|1267.3|1265.3|81
1756349100000|2025-08-28 02:45:00|1267.8|1265.8|1268|1266|1268.2|1266.2|1267.8|1265.8|5
1756349400000|2025-08-28 02:50:00|1267.8|1265.8|1267.4|1265.4|1267.8|1265.8|1267.4|1265.4|7
1756349700000|2025-08-28 02:55:00|1267.1|1265.1|1267.4|1265.4|1267.4|1265.4|1266.8|1264.8|9
1756350000000|2025-08-28 03:00:00|1267.3|1265.3|1267.6|1265.6|1267.7|1265.7|1267.3|1265.3|21
1756350300000|2025-08-28 03:05:00|1267.4|1265.4|1269.6|1267.6|1269.6|1267.6|1267.4|1265.4|32
1756350600000|2025-08-28 03:10:00|1269.5|1267.5|1269.9|1267.9|1269.9|1267.9|1269.1|1267.1|13
1756350900000|2025-08-28 03:15:00|1269.3|1267.3|1268.5|1266.5|1269.4|1267.4|1268.5|1266.5|18
1756351200000|2025-08-28 03:20:00|1268.7|1266.7|1267.5|1265.5|1269|1267|1267.3|1265.3|13
1756351500000|2025-08-28 03:25:00|1267.6|1265.6|1268.1|1266.1|1268.1|1266.1|1267.6|1265.6|12
1756351800000|2025-08-28 03:30:00|1268|1266|1268.3|1266.3|1268.4|1266.4|1268|1266|7
1756352100000|2025-08-28 03:35:00|1268.4|1266.4|1267.9|1265.9|1268.7|1266.7|1267.9|1265.9|17
1756352400000|2025-08-28 03:40:00|1268|1266|1267.8|1265.8|1268|1266|1267.6|1265.6|18
1756352700000|2025-08-28 03:45:00|1267.5|1265.5|1267|1265|1267.5|1265.5|1266.8|1264.8|30
1756353000000|2025-08-28 03:50:00|1266.8|1264.8|1266.2|1264.2|1266.8|1264.8|1266.2|1264.2|56
1756353300000|2025-08-28 03:55:00|1266.1|1264.1|1265.9|1263.9|1266.3|1264.3|1265.8|1263.8|52
1756353600000|2025-08-28 04:00:00|1265.8|1263.8|1264.3|1262.3|1265.8|1263.8|1264.3|1262.3|39
1756353900000|2025-08-28 04:05:00|1264.4|1262.4|1263.8|1261.8|1264.5|1262.5|1263.4|1261.4|102
1756354200000|2025-08-28 04:10:00|1263.9|1261.9|1264.5|1262.5|1264.5|1262.5|1263.9|1261.9|36
1756354500000|2025-08-28 04:15:00|1264.6|1262.6|1264.9|1262.9|1264.9|1262.9|1264.5|1262.5|19
1756354800000|2025-08-28 04:20:00|1264.8|1262.8|1265.2|1263.2|1265.3|1263.3|1264.8|1262.8|39
1756355100000|2025-08-28 04:25:00|1265.3|1263.3|1265.9|1263.9|1266|1264|1265.3|1263.3|37
1756355400000|2025-08-28 04:30:00|1265.8|1263.8|1266.3|1264.3|1266.3|1264.3|1265.8|1263.8|31
1756355700000|2025-08-28 04:35:00|1266|1264|1265.7|1263.7|1266.3|1264.3|1265.7|1263.7|21
1756356000000|2025-08-28 04:40:00|1265.9|1263.9|1266.4|1264.4|1266.5|1264.5|1265.9|1263.9|293
1756356300000|2025-08-28 04:45:00|1266.5|1264.5|1266.3|1264.3|1266.6|1264.6|1266.2|1264.2|49
1756356600000|2025-08-28 04:50:00|1266.2|1264.2|1265.8|1263.8|1266.3|1264.3|1265.8|1263.8|61
1756356900000|2025-08-28 04:55:00|1265.5|1263.5|1265.9|1263.9|1265.9|1263.9|1265.5|1263.5|23
1756357200000|2025-08-28 05:00:00|1265.7|1263.7|1265.6|1263.6|1265.8|1263.8|1265.2|1263.2|43
1756357500000|2025-08-28 05:05:00|1265.5|1263.5|1265.8|1263.8|1265.9|1263.9|1265.2|1263.2|34
1756357800000|2025-08-28 05:10:00|1265.6|1263.6|1264.6|1262.6|1265.7|1263.7|1264.5|1262.5|33
1756358100000|2025-08-28 05:15:00|1264.8|1262.8|1264.6|1262.6|1265.4|1263.4|1264.6|1262.6|26
1756358400000|2025-08-28 05:20:00|1264.4|1262.4|1263.4|1261.4|1264.7|1262.7|1263.4|1261.4|59
1756358700000|2025-08-28 05:25:00|1263.5|1261.5|1262.6|1260.6|1263.5|1261.5|1262.6|1260.6|55
1756359000000|2025-08-28 05:30:00|1262.7|1260.7|1261.9|1259.9|1262.8|1260.8|1261.3|1259.3|76
1756359300000|2025-08-28 05:35:00|1262|1260|1263.1|1261.1|1263.1|1261.1|1261.9|1259.9|130
1756359600000|2025-08-28 05:40:00|1263|1261|1262.7|1260.7|1263|1261|1262.2|1260.2|58
1756359900000|2025-08-28 05:45:00|1262.8|1260.8|1263.7|1261.7|1264|1262|1262.8|1260.8|158
1756360200000|2025-08-28 05:50:00|1263.6|1261.6|1264.2|1262.2|1264.2|1262.2|1263.2|1261.2|290
1756360500000|2025-08-28 05:55:00|1264.3|1262.3|1264|1262|1264.3|1262.3|1263.6|1261.6|143
1756360800000|2025-08-28 06:00:00|1263.9|1261.9|1265.2|1263.2|1265.2|1263.2|1263.9|1261.9|194
1756361100000|2025-08-28 06:05:00|1265.3|1263.3|1265.2|1263.2|1265.7|1263.7|1265.1|1263.1|159
1756361400000|2025-08-28 06:10:00|1265.3|1263.3|1266.2|1264.2|1266.3|1264.3|1264.9|1262.9|188
1756361700000|2025-08-28 06:15:00|1266.1|1264.1|1266.4|1264.4|1266.8|1264.8|1266|1264|161
1756362000000|2025-08-28 06:20:00|1266.1|1264.1|1264.8|1262.8|1266.1|1264.1|1264.8|1262.8|52
1756362300000|2025-08-28 06:25:00|1264.9|1262.9|1264.7|1262.7|1265|1263|1264.4|1262.4|51
1756362600000|2025-08-28 06:30:00|1264.8|1262.8|1264.9|1262.9|1265|1263|1264.4|1262.4|244
1756362900000|2025-08-28 06:35:00|1264.8|1262.8|1265|1263|1265.3|1263.3|1264.8|1262.8|163
1756363200000|2025-08-28 06:40:00|1265.1|1263.1|1265.8|1263.8|1265.9|1263.9|1265|1263|171
1756363500000|2025-08-28 06:45:00|1265.7|1263.7|1265.7|1263.7|1265.9|1263.9|1265.3|1263.3|257
1756363800000|2025-08-28 06:50:00|1265.8|1263.8|1266.3|1264.3|1266.4|1264.4|1265.8|1263.8|261
1756364100000|2025-08-28 06:55:00|1266.4|1264.4|1266.5|1264.5|1266.8|1264.8|1266.4|1264.4|241
1756364400000|2025-08-28 07:00:00|1266.4|1264.4|1267.4|1265.4|1267.5|1265.5|1265.8|1263.8|370
1756364700000|2025-08-28 07:05:00|1267.3|1265.3|1266.7|1264.7|1267.8|1265.8|1266.7|1264.7|259
1756365000000|2025-08-28 07:10:00|1266.6|1264.6|1267.3|1265.3|1267.5|1265.5|1266.6|1264.6|399
1756365300000|2025-08-28 07:15:00|1267.2|1265.2|1266.6|1264.6|1267.7|1265.7|1266.5|1264.5|196
1756365600000|2025-08-28 07:20:00|1266.5|1264.5|1266.2|1264.2|1266.5|1264.5|1266.1|1264.1|93
1756365900000|2025-08-28 07:25:00|1266.1|1264.1|1266.1|1264.1|1266.3|1264.3|1265.9|1263.9|50
1756366200000|2025-08-28 07:30:00|1265.8|1263.8|1265|1263|1265.8|1263.8|1264.9|1262.9|106
1756366500000|2025-08-28 07:35:00|1264.9|1262.9|1264.7|1262.7|1265|1263|1264.6|1262.6|61
1756366800000|2025-08-28 07:40:00|1264.6|1262.6|1264.8|1262.8|1264.9|1262.9|1264.5|1262.5|90
1756367100000|2025-08-28 07:45:00|1264.9|1262.9|1264.7|1262.7|1265|1263|1264.2|1262.2|110
1756367400000|2025-08-28 07:50:00|1264.8|1262.8|1265|1263|1265|1263|1264.5|1262.5|109
1756367700000|2025-08-28 07:55:00|1264.9|1262.9|1265.3|1263.3|1265.3|1263.3|1264.8|1262.8|144
1756368000000|2025-08-28 08:00:00|1265.4|1263.4|1264.8|1262.8|1265.6|1263.6|1264.7|1262.7|371
1756368300000|2025-08-28 08:05:00|1264.9|1262.9|1264.6|1262.6|1264.9|1262.9|1264.4|1262.4|164
1756368600000|2025-08-28 08:10:00|1264.7|1262.7|1264.6|1262.6|1264.9|1262.9|1264|1262|237
1756368900000|2025-08-28 08:15:00|1264.7|1262.7|1264.5|1262.5|1264.9|1262.9|1264.4|1262.4|124
1756369200000|2025-08-28 08:20:00|1264.4|1262.4|1264.3|1262.3|1264.6|1262.6|1264.2|1262.2|143
1756369500000|2025-08-28 08:25:00|1264.2|1262.2|1264.2|1262.2|1264.2|1262.2|1263.9|1261.9|125
1756369800000|2025-08-28 08:30:00|1264.3|1262.3|1264.4|1262.4|1264.6|1262.6|1264.1|1262.1|106
1756370100000|2025-08-28 08:35:00|1264.5|1262.5|1264.7|1262.7|1264.8|1262.8|1264.4|1262.4|80
1756370400000|2025-08-28 08:40:00|1264.8|1262.8|1264.9|1262.9|1265.4|1263.4|1264.8|1262.8|92
1756370700000|2025-08-28 08:45:00|1265|1263|1264.9|1262.9|1265|1263|1264.8|1262.8|81
1756371000000|2025-08-28 08:50:00|1265|1263|1264.6|1262.6|1265|1263|1264.6|1262.6|103
1756371300000|2025-08-28 08:55:00|1264.5|1262.5|1264.5|1262.5|1264.7|1262.7|1264.3|1262.3|96
1756371600000|2025-08-28 09:00:00|1264.4|1262.4|1264.7|1262.7|1264.8|1262.8|1264.4|1262.4|91
1756371900000|2025-08-28 09:05:00|1264.8|1262.8|1264.9|1262.9|1265.1|1263.1|1264.7|1262.7|104
1756372200000|2025-08-28 09:10:00|1265|1263|1265|1263|1265.1|1263.1|1264.9|1262.9|113
1756372500000|2025-08-28 09:15:00|1264.9|1262.9|1264.8|1262.8|1265.1|1263.1|1264.6|1262.6|171
1756372800000|2025-08-28 09:20:00|1264.7|1262.7|1264.3|1262.3|1264.7|1262.7|1264.3|1262.3|129
1756373100000|2025-08-28 09:25:00|1264.4|1262.4|1264|1262|1264.4|1262.4|1264|1262|110
1756373400000|2025-08-28 09:30:00|1263.9|1261.9|1263.9|1261.9|1264.1|1262.1|1263.8|1261.8|86
1756373700000|2025-08-28 09:35:00|1263.8|1261.8|1264.1|1262.1|1264.1|1262.1|1263.8|1261.8|70
1756374000000|2025-08-28 09:40:00|1264|1262|1263.3|1261.3|1264|1262|1263.2|1261.2|152
1756374300000|2025-08-28 09:45:00|1263.4|1261.4|1263|1261|1263.4|1261.4|1262.6|1260.6|111
1756374600000|2025-08-28 09:50:00|1263.2|1261.2|1263.1|1261.1|1263.2|1261.2|1262.9|1260.9|135
1756374900000|2025-08-28 09:55:00|1263.2|1261.2|1263.3|1261.3|1263.5|1261.5|1263.2|1261.2|72
1756375200000|2025-08-28 10:00:00|1263.5|1261.5|1263.4|1261.4|1263.5|1261.5|1263.4|1261.4|49
1756375500000|2025-08-28 10:05:00|1263.6|1261.6|1263.7|1261.7|1263.8|1261.8|1263.6|1261.6|32
1756375800000|2025-08-28 10:10:00|1263.8|1261.8|1263.9|1261.9|1264|1262|1263.7|1261.7|88
1756376100000|2025-08-28 10:15:00|1264|1262|1264.1|1262.1|1264.3|1262.3|1264|1262|113
1756376400000|2025-08-28 10:20:00|1264.2|1262.2|1264.2|1262.2|1264.3|1262.3|1264.1|1262.1|86
1756376700000|2025-08-28 10:25:00|1264.3|1262.3|1264.7|1262.7|1264.9|1262.9|1264.3|1262.3|190
1756377000000|2025-08-28 10:30:00|1264.6|1262.6|1264.5|1262.5|1264.9|1262.9|1264.5|1262.5|78
1756377300000|2025-08-28 10:35:00|1264.6|1262.6|1264.5|1262.5|1264.7|1262.7|1264.5|1262.5|115
1756377600000|2025-08-28 10:40:00|1264.4|1262.4|1264.4|1262.4|1264.5|1262.5|1264.3|1262.3|142
1756377900000|2025-08-28 10:45:00|1264.5|1262.5|1264.8|1262.8|1264.9|1262.9|1264.4|1262.4|196
1756378200000|2025-08-28 10:50:00|1264.9|1262.9|1264.9|1262.9|1265|1263|1264.5|1262.5|417
1756378500000|2025-08-28 10:55:00|1265|1263|1264.8|1262.8|1265.1|1263.1|1264.6|1262.6|320
1756378800000|2025-08-28 11:00:00|1264.7|1262.7|1264.5|1262.5|1265.2|1263.2|1264.5|1262.5|428
1756379100000|2025-08-28 11:05:00|1264.6|1262.6|1264|1262|1264.7|1262.7|1264|1262|203
1756379400000|2025-08-28 11:10:00|1263.9|1261.9|1263.9|1261.9|1263.9|1261.9|1263.8|1261.8|210
1756379700000|2025-08-28 11:15:00|1263.8|1261.8|1263.9|1261.9|1263.9|1261.9|1263.7|1261.7|199
1756380000000|2025-08-28 11:20:00|1263.8|1261.8|1264.2|1262.2|1264.3|1262.3|1263.8|1261.8|176
1756380300000|2025-08-28 11:25:00|1264.3|1262.3|1265.1|1263.1|1265.1|1263.1|1264.3|1262.3|212
1756380600000|2025-08-28 11:30:00|1265.2|1263.2|1265|1263|1265.4|1263.4|1264.8|1262.8|167
1756380900000|2025-08-28 11:35:00|1264.9|1262.9|1264.9|1262.9|1265|1263|1264.7|1262.7|63
1756381200000|2025-08-28 11:40:00|1264.8|1262.8|1265.1|1263.1|1265.2|1263.2|1264.8|1262.8|196
1756381500000|2025-08-28 11:45:00|1265|1263|1265.2|1263.2|1265.2|1263.2|1265|1263|61
1756381800000|2025-08-28 11:50:00|1265.3|1263.3|1265.5|1263.5|1265.7|1263.7|1265.3|1263.3|115
1756382100000|2025-08-28 11:55:00|1265.6|1263.6|1265.7|1263.7|1265.7|1263.7|1265.4|1263.4|125
1756382400000|2025-08-28 12:00:00|1265.6|1263.6|1265.9|1263.9|1266|1264|1265.6|1263.6|158
1756382700000|2025-08-28 12:05:00|1266|1264|1265.7|1263.7|1266.2|1264.2|1265.3|1263.3|473
1756383000000|2025-08-28 12:10:00|1265.6|1263.6|1265.4|1263.4|1265.6|1263.6|1265.3|1263.3|103
1756383300000|2025-08-28 12:15:00|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|1265.4|1263.4|78
1756383600000|2025-08-28 12:20:00|1265.4|1263.4|1265.6|1263.6|1265.6|1263.6|1265.4|1263.4|117
1756383900000|2025-08-28 12:25:00|1265.5|1263.5|1265.7|1263.7|1265.7|1263.7|1265.4|1263.4|83
1756384200000|2025-08-28 12:30:00|1265.8|1263.8|1265.6|1263.6|1266|1264|1264.9|1262.9|389
1756384500000|2025-08-28 12:35:00|1265.7|1263.7|1265.7|1263.7|1266|1264|1265.1|1263.1|65
1756384800000|2025-08-28 12:40:00|1265.8|1263.8|1266.8|1264.8|1266.9|1264.9|1265.8|1263.8|105
1756385100000|2025-08-28 12:45:00|1266.9|1264.9|1266.5|1264.5|1266.9|1264.9|1266.3|1264.3|118
1756385400000|2025-08-28 12:50:00|1266.6|1264.6|1266.5|1264.5|1266.7|1264.7|1266.3|1264.3|345
1756385700000|2025-08-28 12:55:00|1266.6|1264.6|1266|1264|1266.6|1264.6|1266|1264|325
1756386000000|2025-08-28 13:00:00|1266.1|1264.1|1266.5|1264.5|1266.5|1264.5|1266|1264|462
1756386300000|2025-08-28 13:05:00|1266.6|1264.6|1266|1264|1266.6|1264.6|1265.7|1263.7|166
1756386600000|2025-08-28 13:10:00|1265.9|1263.9|1265.9|1263.9|1266.3|1264.3|1265.9|1263.9|95
1756386900000|2025-08-28 13:15:00|1266|1264|1266.2|1264.2|1266.5|1264.5|1265.9|1263.9|164
1756387200000|2025-08-28 13:20:00|1266.3|1264.3|1266.3|1264.3|1266.5|1264.5|1266|1264|170
1756387500000|2025-08-28 13:25:00|1266.2|1264.2|1266|1264|1266.3|1264.3|1265.7|1263.7|180
1756387800000|2025-08-28 13:30:00|1265.3|1264.8|1265.6|1265.1|1266.3|1265.8|1264.7|1264.2|3045
1756388100000|2025-08-28 13:35:00|1265.5|1265|1266.4|1265.9|1266.6|1266.1|1265.3|1264.8|806
1756388400000|2025-08-28 13:40:00|1266.5|1266|1267.2|1266.7|1267.6|1267.1|1266.4|1265.9|987
1756388700000|2025-08-28 13:45:00|1267.3|1266.8|1266.9|1266.4|1267.7|1267.2|1266.7|1266.2|1027
1756389000000|2025-08-28 13:50:00|1267|1266.5|1266.9|1266.4|1267|1266.5|1266.1|1265.6|549
1756389300000|2025-08-28 13:55:00|1266.8|1266.3|1267|1266.5|1267.4|1266.9|1266.7|1266.2|881
1756389600000|2025-08-28 14:00:00|1267.1|1266.6|1267.8|1267.3|1268.6|1268.1|1266.9|1266.4|833
1756389900000|2025-08-28 14:05:00|1267.9|1267.4|1268.5|1268|1269|1268.5|1267.7|1267.2|503
1756390200000|2025-08-28 14:10:00|1268.6|1268.1|1268.9|1268.4|1269.3|1268.8|1268.6|1268.1|518
1756390500000|2025-08-28 14:15:00|1269|1268.5|1268.1|1267.6|1269.1|1268.6|1268|1267.5|396
1756390800000|2025-08-28 14:20:00|1268.2|1267.7|1268.7|1268.2|1269.2|1268.7|1268.2|1267.7|565
1756391100000|2025-08-28 14:25:00|1268.6|1268.1|1268.4|1267.9|1268.6|1268.1|1268.2|1267.7|388
1756391400000|2025-08-28 14:30:00|1268.5|1268|1269.3|1268.8|1269.4|1268.9|1268.2|1267.7|620
1756391700000|2025-08-28 14:35:00|1269.2|1268.7|1269.6|1269.1|1269.6|1269.1|1269|1268.5|585
1756392000000|2025-08-28 14:40:00|1269.7|1269.2|1269.6|1269.1|1270.1|1269.6|1269.4|1268.9|460
1756392300000|2025-08-28 14:45:00|1269.7|1269.2|1269.6|1269.1|1270.1|1269.6|1269.6|1269.1|385
1756392600000|2025-08-28 14:50:00|1269.7|1269.2|1269.9|1269.4|1270.1|1269.6|1269.3|1268.8|475
1756392900000|2025-08-28 14:55:00|1270|1269.5|1270.2|1269.7|1270.4|1269.9|1269.7|1269.2|1317
1756393200000|2025-08-28 15:00:00|1270.1|1269.6|1269.7|1269.2|1270.2|1269.7|1269.5|1269|671
1756393500000|2025-08-28 15:05:00|1269.8|1269.3|1269.5|1269|1270.1|1269.6|1269.4|1268.9|462
1756393800000|2025-08-28 15:10:00|1269.6|1269.1|1269.6|1269.1|1270.2|1269.7|1269.5|1269|602
1756394100000|2025-08-28 15:15:00|1269.7|1269.2|1269.9|1269.4|1270.1|1269.6|1269.6|1269.1|297
1756394400000|2025-08-28 15:20:00|1269.8|1269.3|1268.9|1268.4|1269.8|1269.3|1268.6|1268.1|894
1756394700000|2025-08-28 15:25:00|1269|1268.5|1268.9|1268.4|1269.1|1268.6|1268.6|1268.1|637
1756395000000|2025-08-28 15:30:00|1268.8|1268.3|1269.6|1269.1|1269.7|1269.2|1268.8|1268.3|656
1756395300000|2025-08-28 15:35:00|1269.5|1269|1269.6|1269.1|1270|1269.5|1269.5|1269|545
1756395600000|2025-08-28 15:40:00|1269.7|1269.2|1269.8|1269.3|1269.9|1269.4|1269.5|1269|176
1756395900000|2025-08-28 15:45:00|1269.7|1269.2|1269.9|1269.4|1269.9|1269.4|1269.6|1269.1|254
1756396200000|2025-08-28 15:50:00|1270|1269.5|1270.2|1269.7|1270.5|1270|1270|1269.5|424
1756396500000|2025-08-28 15:55:00|1270.1|1269.6|1270.3|1269.8|1270.4|1269.9|1270.1|1269.6|146
1756396800000|2025-08-28 16:00:00|1270.4|1269.9|1270.5|1270|1270.6|1270.1|1270.2|1269.7|232
1756397100000|2025-08-28 16:05:00|1270.6|1270.1|1270.7|1270.2|1271|1270.5|1270.5|1270|259
1756397400000|2025-08-28 16:10:00|1270.6|1270.1|1271.2|1270.7|1271.2|1270.7|1270.4|1269.9|296
1756397700000|2025-08-28 16:15:00|1271.3|1270.8|1270.9|1270.4|1271.3|1270.8|1270.8|1270.3|230
1756398000000|2025-08-28 16:20:00|1270.8|1270.3|1271.2|1270.7|1271.3|1270.8|1270.8|1270.3|187
1756398300000|2025-08-28 16:25:00|1271.1|1270.6|1271.3|1270.8|1271.4|1270.9|1271|1270.5|376
1756398600000|2025-08-28 16:30:00|1271.4|1270.9|1271.1|1270.6|1271.4|1270.9|1271.1|1270.6|376
1756398900000|2025-08-28 16:35:00|1271.2|1270.7|1271.4|1270.9|1271.5|1271|1271|1270.5|199
1756399200000|2025-08-28 16:40:00|1271.5|1271|1271.3|1270.8|1271.6|1271.1|1271|1270.5|251
1756399500000|2025-08-28 16:45:00|1271.2|1270.7|1271.6|1271.1|1271.8|1271.3|1271.2|1270.7|340
1756399800000|2025-08-28 16:50:00|1271.7|1271.2|1271.8|1271.3|1272.1|1271.6|1271.6|1271.1|254
1756400100000|2025-08-28 16:55:00|1271.7|1271.2|1271.3|1270.8|1271.7|1271.2|1271.2|1270.7|378
1756400400000|2025-08-28 17:00:00|1271.4|1270.9|1271.8|1271.3|1271.8|1271.3|1271.1|1270.6|507
1756400700000|2025-08-28 17:05:00|1271.7|1271.2|1271.5|1271|1271.8|1271.3|1271.4|1270.9|230
1756401000000|2025-08-28 17:10:00|1271.4|1270.9|1271.5|1271|1271.5|1271|1271.3|1270.8|289
1756401300000|2025-08-28 17:15:00|1271.6|1271.1|1271.8|1271.3|1271.9|1271.4|1271.5|1271|581
1756401600000|2025-08-28 17:20:00|1271.7|1271.2|1271.6|1271.1|1271.7|1271.2|1271.5|1271|172
1756401900000|2025-08-28 17:25:00|1271.5|1271|1271.6|1271.1|1271.7|1271.2|1271.4|1270.9|193
1756402200000|2025-08-28 17:30:00|1271.7|1271.2|1271.6|1271.1|1271.8|1271.3|1271.4|1270.9|238
1756402500000|2025-08-28 17:35:00|1271.5|1271|1271.3|1270.8|1271.7|1271.2|1271.2|1270.7|537
1756402800000|2025-08-28 17:40:00|1271.4|1270.9|1271.3|1270.8|1271.4|1270.9|1271.2|1270.7|588
1756403100000|2025-08-28 17:45:00|1271.2|1270.7|1271.7|1271.2|1271.7|1271.2|1271.2|1270.7|415
1756403400000|2025-08-28 17:50:00|1271.8|1271.3|1271.7|1271.2|1271.8|1271.3|1271.6|1271.1|152
1756403700000|2025-08-28 17:55:00|1271.6|1271.1|1271.3|1270.8|1271.6|1271.1|1271.1|1270.6|343
1756404000000|2025-08-28 18:00:00|1271.4|1270.9|1271.7|1271.2|1271.8|1271.3|1271.4|1270.9|312
1756404300000|2025-08-28 18:05:00|1271.6|1271.1|1271.8|1271.3|1271.8|1271.3|1271.5|1271|216
1756404600000|2025-08-28 18:10:00|1271.7|1271.2|1271.9|1271.4|1272.1|1271.6|1271.7|1271.2|299
1756404900000|2025-08-28 18:15:00|1271.8|1271.3|1271.5|1271|1271.9|1271.4|1271.4|1270.9|282
1756405200000|2025-08-28 18:20:00|1271.6|1271.1|1271.5|1271|1271.9|1271.4|1271.5|1271|356
1756405500000|2025-08-28 18:25:00|1271.4|1270.9|1271.6|1271.1|1271.6|1271.1|1271.4|1270.9|58
1756405800000|2025-08-28 18:30:00|1271.5|1271|1271.7|1271.2|1271.7|1271.2|1271.5|1271|224
1756406100000|2025-08-28 18:35:00|1271.6|1271.1|1271.8|1271.3|1271.9|1271.4|1271.6|1271.1|393
1756406400000|2025-08-28 18:40:00|1271.7|1271.2|1271.4|1270.9|1271.9|1271.4|1271.3|1270.8|465
1756406700000|2025-08-28 18:45:00|1271.5|1271|1271|1270.5|1271.7|1271.2|1271|1270.5|503
1756407000000|2025-08-28 18:50:00|1271.1|1270.6|1271.3|1270.8|1271.4|1270.9|1271.1|1270.6|344
1756407300000|2025-08-28 18:55:00|1271.4|1270.9|1271.5|1271|1271.7|1271.2|1271.3|1270.8|197
1756407600000|2025-08-28 19:00:00|1271.4|1270.9|1271.4|1270.9|1271.5|1271|1271.2|1270.7|202
1756407900000|2025-08-28 19:05:00|1271.3|1270.8|1271.4|1270.9|1271.4|1270.9|1271.1|1270.6|311
1756408200000|2025-08-28 19:10:00|1271.5|1271|1271.7|1271.2|1271.8|1271.3|1271.3|1270.8|178
1756408500000|2025-08-28 19:15:00|1271.6|1271.1|1271.6|1271.1|1271.7|1271.2|1271.5|1271|236
1756408800000|2025-08-28 19:20:00|1271.7|1271.2|1271.6|1271.1|1272|1271.5|1271.6|1271.1|294
1756409100000|2025-08-28 19:25:00|1271.5|1271|1271.2|1270.7|1271.5|1271|1271.2|1270.7|293
1756409400000|2025-08-28 19:30:00|1271.1|1270.6|1271.3|1270.8|1271.3|1270.8|1271|1270.5|519
1756409700000|2025-08-28 19:35:00|1271.4|1270.9|1271.3|1270.8|1271.4|1270.9|1271.1|1270.6|328
1756410000000|2025-08-28 19:40:00|1271.2|1270.7|1271.3|1270.8|1271.4|1270.9|1271.1|1270.6|515
1756410300000|2025-08-28 19:45:00|1271.2|1270.7|1271.3|1270.8|1271.4|1270.9|1271.2|1270.7|641
1756410600000|2025-08-28 19:50:00|1271.4|1270.9|1271.7|1271.2|1271.8|1271.3|1271.2|1270.7|1466
1756410900000|2025-08-28 19:55:00|1271.4|1270.9|1272|1271.5|1272|1271.5|1271.2|1270.7|10211
1756411200000|2025-08-28 20:00:00|1272.7|1270.7|1272.3|1270.3|1272.7|1270.7|1272|1270|1584
1756411500000|2025-08-28 20:05:00|1272.1|1270.1|1272.1|1270.1|1272.2|1270.2|1272|1270|70
1756411800000|2025-08-28 20:10:00|1272|1270|1272.3|1270.3|1272.3|1270.3|1271.9|1269.9|158
1756412100000|2025-08-28 20:15:00|1272.2|1270.2|1272.2|1270.2|1272.3|1270.3|1272.1|1270.1|40
1756412400000|2025-08-28 20:20:00|1272.1|1270.1|1272|1270|1272.1|1270.1|1272|1270|27
1756412700000|2025-08-28 20:25:00|1271.9|1269.9|1271.9|1269.9|1271.9|1269.9|1271.9|1269.9|16
1756413000000|2025-08-28 20:30:00|1271.8|1269.8|1271.7|1269.7|1271.8|1269.8|1271.7|1269.7|56
1756413300000|2025-08-28 20:35:00|1271.8|1269.8|1271.8|1269.8|1271.8|1269.8|1271.7|1269.7|7
1756413600000|2025-08-28 20:40:00|1271.9|1269.9|1271.8|1269.8|1271.9|1269.9|1271.7|1269.7|15
1756413900000|2025-08-28 20:45:00|1271.7|1269.7|1271.5|1269.5|1271.7|1269.7|1271.5|1269.5|5
1756414200000|2025-08-28 20:50:00|1271.6|1269.6|1271.6|1269.6|1271.6|1269.6|1271.6|1269.6|1
1756414500000|2025-08-28 20:55:00|1271.7|1269.7|1272|1270|1272.1|1270.1|1271.6|1269.6|36
1756414800000|2025-08-28 21:00:00|1272.1|1270.1|1272.1|1270.1|1272.1|1270.1|1272.1|1270.1|0
1756418400000|2025-08-28 22:00:00|1272|1270|1272|1270|1272.2|1270.2|1271.7|1269.7|0
1756418700000|2025-08-28 22:05:00|1272.2|1270.2|1271.8|1269.8|1272.2|1270.2|1271.8|1269.8|0
1756419000000|2025-08-28 22:10:00|1271.9|1269.9|1271.8|1269.8|1272.1|1270.1|1271.7|1269.7|0
1756419300000|2025-08-28 22:15:00|1271.7|1269.7|1271.7|1269.7|1272|1270|1271.6|1269.6|0
1756419600000|2025-08-28 22:20:00|1271.6|1269.6|1271.9|1269.9|1271.9|1269.9|1271.6|1269.6|0
1756419900000|2025-08-28 22:25:00|1271.8|1269.8|1271.7|1269.7|1271.9|1269.9|1271.6|1269.6|0
1756420200000|2025-08-28 22:30:00|1271.6|1269.6|1271.6|1269.6|1271.9|1269.9|1271.5|1269.5|0
1756420500000|2025-08-28 22:35:00|1271.5|1269.5|1271.3|1269.3|1271.5|1269.5|1271.3|1269.3|0
1756420800000|2025-08-28 22:40:00|1271.2|1269.2|1271.2|1269.2|1271.3|1269.3|1271.2|1269.2|0
1756421100000|2025-08-28 22:45:00|1271.3|1269.3|1271.3|1269.3|1271.3|1269.3|1271.2|1269.2|0
1756421400000|2025-08-28 22:50:00|1271.2|1269.2|1271.3|1269.3|1271.4|1269.4|1271.2|1269.2|0
1756421700000|2025-08-28 22:55:00|1271.2|1269.2|1271.3|1269.3|1271.4|1269.4|1271.1|1269.1|0
1756422000000|2025-08-28 23:00:00|1271.4|1269.4|1271.3|1269.3|1271.5|1269.5|1271.2|1269.2|0
1756422300000|2025-08-28 23:05:00|1271.4|1269.4|1271.5|1269.5|1271.6|1269.6|1271.3|1269.3|0
1756422600000|2025-08-28 23:10:00|1271.6|1269.6|1271.3|1269.3|1271.6|1269.6|1271.3|1269.3|0
1756422900000|2025-08-28 23:15:00|1271.4|1269.4|1271.4|1269.4|1271.5|1269.5|1271.4|1269.4|0
1756423200000|2025-08-28 23:20:00|1271.3|1269.3|1271.3|1269.3|1271.4|1269.4|1271.3|1269.3|0
1756423500000|2025-08-28 23:25:00|1271.4|1269.4|1271.4|1269.4|1271.4|1269.4|1271.3|1269.3|0
1756423800000|2025-08-28 23:30:00|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|1271.4|1269.4|0
1756424100000|2025-08-28 23:35:00|1271.6|1269.6|1271.7|1269.7|1271.7|1269.7|1271.5|1269.5|0
1756424400000|2025-08-28 23:40:00|1271.6|1269.6|1271.7|1269.7|1271.7|1269.7|1271.6|1269.6|0
1756424700000|2025-08-28 23:45:00|1271.6|1269.6|1271.5|1269.5|1271.6|1269.6|1271.5|1269.5|0
1756425000000|2025-08-28 23:50:00|1271.6|1269.6|1271.6|1269.6|1271.6|1269.6|1271.4|1269.4|0
1756425300000|2025-08-28 23:55:00|1271.7|1269.7|1271.6|1269.6|1271.7|1269.7|1271.6|1269.6|0
1756425600000|2025-08-29 00:00:00|1271.2|1269.2|1270.3|1268.3|1271.4|1269.4|1270.1|1268.1|105
1756425900000|2025-08-29 00:05:00|1270.5|1268.5|1270.2|1268.2|1270.8|1268.8|1270.2|1268.2|84
1756426200000|2025-08-29 00:10:00|1270.3|1268.3|1270.6|1268.6|1270.8|1268.8|1270.2|1268.2|89
1756426500000|2025-08-29 00:15:00|1270.7|1268.7|1271.2|1269.2|1271.2|1269.2|1270.7|1268.7|36
1756426800000|2025-08-29 00:20:00|1270.9|1268.9|1270.8|1268.8|1271|1269|1270.8|1268.8|21
1756427100000|2025-08-29 00:25:00|1270.7|1268.7|1271.2|1269.2|1271.2|1269.2|1270.7|1268.7|14
1756427400000|2025-08-29 00:30:00|1271.3|1269.3|1271.2|1269.2|1271.5|1269.5|1271.2|1269.2|48
1756427700000|2025-08-29 00:35:00|1271.3|1269.3|1271|1269|1271.3|1269.3|1270.8|1268.8|25
1756428000000|2025-08-29 00:40:00|1271.1|1269.1|1270.9|1268.9|1271.1|1269.1|1270.9|1268.9|15
1756428300000|2025-08-29 00:45:00|1270.6|1268.6|1271|1269|1271.1|1269.1|1270.6|1268.6|69
1756428600000|2025-08-29 00:50:00|1271.1|1269.1|1270.6|1268.6|1271.3|1269.3|1270.6|1268.6|35
1756428900000|2025-08-29 00:55:00|1270.7|1268.7|1270.4|1268.4|1270.7|1268.7|1270.4|1268.4|29
1756429200000|2025-08-29 01:00:00|1270.5|1268.5|1270.6|1268.6|1271|1269|1270.5|1268.5|57
1756429500000|2025-08-29 01:05:00|1270.4|1268.4|1269.2|1267.2|1270.4|1268.4|1269.2|1267.2|76
1756429800000|2025-08-29 01:10:00|1269.1|1267.1|1269.3|1267.3|1269.6|1267.6|1269.1|1267.1|56
1756430100000|2025-08-29 01:15:00|1269.4|1267.4|1267.4|1265.4|1269.4|1267.4|1267.4|1265.4|102
1756430400000|2025-08-29 01:20:00|1267.3|1265.3|1266.8|1264.8|1267.4|1265.4|1266.7|1264.7|39
1756430700000|2025-08-29 01:25:00|1266.7|1264.7|1266.3|1264.3|1266.7|1264.7|1266.3|1264.3|21
1756431000000|2025-08-29 01:30:00|1266.4|1264.4|1267.8|1265.8|1267.9|1265.9|1266|1264|148
1756431300000|2025-08-29 01:35:00|1267.7|1265.7|1267.5|1265.5|1268.2|1266.2|1267.1|1265.1|67
1756431600000|2025-08-29 01:40:00|1267.4|1265.4|1267.5|1265.5|1267.6|1265.6|1266.8|1264.8|51
1756431900000|2025-08-29 01:45:00|1267.4|1265.4|1266.9|1264.9|1267.7|1265.7|1266.7|1264.7|59
1756432200000|2025-08-29 01:50:00|1267|1265|1266.8|1264.8|1267|1265|1266|1264|89
1756432500000|2025-08-29 01:55:00|1266.9|1264.9|1267.2|1265.2|1267.2|1265.2|1266.7|1264.7|20
1756432800000|2025-08-29 02:00:00|1267.4|1265.4|1266.8|1264.8|1267.9|1265.9|1266.4|1264.4|26
1756433100000|2025-08-29 02:05:00|1266.4|1264.4|1266.8|1264.8|1266.8|1264.8|1266.3|1264.3|7
1756433400000|2025-08-29 02:10:00|1266.5|1264.5|1267.2|1265.2|1267.2|1265.2|1266.3|1264.3|19
1756433700000|2025-08-29 02:15:00|1267.3|1265.3|1268.1|1266.1|1268.4|1266.4|1267.3|1265.3|36
1756434000000|2025-08-29 02:20:00|1268.3|1266.3|1269.1|1267.1|1269.1|1267.1|1268.2|1266.2|71
1756434300000|2025-08-29 02:25:00|1269|1267|1267.8|1265.8|1269.2|1267.2|1267.8|1265.8|29
1756434600000|2025-08-29 02:30:00|1267.9|1265.9|1267.2|1265.2|1267.9|1265.9|1267.2|1265.2|20
1756435200000|2025-08-29 02:40:00|1269.2|1267.2|1269.4|1267.4|1269.5|1267.5|1269.2|1267.2|41
1756435500000|2025-08-29 02:45:00|1269.3|1267.3|1269.7|1267.7|1269.8|1267.8|1269.2|1267.2|73
1756435800000|2025-08-29 02:50:00|1269.6|1267.6|1269.6|1267.6|1269.8|1267.8|1269.3|1267.3|96
1756436100000|2025-08-29 02:55:00|1269.7|1267.7|1268.5|1266.5|1270|1268|1268.4|1266.4|30
1756436400000|2025-08-29 03:00:00|1268.7|1266.7|1269|1267|1269.4|1267.4|1268.2|1266.2|92
1756436700000|2025-08-29 03:05:00|1269.1|1267.1|1268.9|1266.9|1269.6|1267.6|1268.7|1266.7|50
1756437000000|2025-08-29 03:10:00|1269|1267|1269.1|1267.1|1269.5|1267.5|1268.7|1266.7|27
1756437300000|2025-08-29 03:15:00|1268.9|1266.9|1268.8|1266.8|1269|1267|1268.2|1266.2|43
1756437600000|2025-08-29 03:20:00|1269|1267|1268.7|1266.7|1269.1|1267.1|1268.4|1266.4|61
1756437900000|2025-08-29 03:25:00|1268.1|1266.1|1268|1266|1268.2|1266.2|1267.8|1265.8|26
1756438200000|2025-08-29 03:30:00|1267.8|1265.8|1267.4|1265.4|1267.8|1265.8|1267.4|1265.4|15
1756438500000|2025-08-29 03:35:00|1267.5|1265.5|1267.3|1265.3|1267.5|1265.5|1267|1265|24
1756438800000|2025-08-29 03:40:00|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|1266.9|1264.9|21
1756439100000|2025-08-29 03:45:00|1266.9|1264.9|1266.5|1264.5|1267.1|1265.1|1266.5|1264.5|37
1756439400000|2025-08-29 03:50:00|1266.6|1264.6|1266.9|1264.9|1266.9|1264.9|1266.6|1264.6|29
1756439700000|2025-08-29 03:55:00|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|1266.6|1264.6|17
1756440000000|2025-08-29 04:00:00|1266.7|1264.7|1266.2|1264.2|1266.7|1264.7|1266.2|1264.2|17
1756440300000|2025-08-29 04:05:00|1266.1|1264.1|1266.3|1264.3|1266.4|1264.4|1266.1|1264.1|19
1756440600000|2025-08-29 04:10:00|1266.4|1264.4|1266.4|1264.4|1266.8|1264.8|1266.4|1264.4|21
1756440900000|2025-08-29 04:15:00|1266.3|1264.3|1266.2|1264.2|1266.3|1264.3|1266.2|1264.2|18
1756441200000|2025-08-29 04:20:00|1266.1|1264.1|1265.9|1263.9|1266.1|1264.1|1265.7|1263.7|24
1756441500000|2025-08-29 04:25:00|1266|1264|1265.8|1263.8|1266|1264|1265.8|1263.8|11
1756441800000|2025-08-29 04:30:00|1265.7|1263.7|1265.4|1263.4|1265.8|1263.8|1265.4|1263.4|18
1756442100000|2025-08-29 04:35:00|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|1265.4|1263.4|15
1756442400000|2025-08-29 04:40:00|1265.6|1263.6|1265.7|1263.7|1265.7|1263.7|1265.6|1263.6|12
1756442700000|2025-08-29 04:45:00|1265.6|1263.6|1265.8|1263.8|1265.8|1263.8|1265.5|1263.5|18
1756443000000|2025-08-29 04:50:00|1265.9|1263.9|1265.7|1263.7|1266|1264|1265.7|1263.7|8
1756443300000|2025-08-29 04:55:00|1265.9|1263.9|1266.1|1264.1|1266.2|1264.2|1265.8|1263.8|16
1756443600000|2025-08-29 05:00:00|1266.2|1264.2|1266.4|1264.4|1267.6|1265.6|1266.1|1264.1|58
1756443900000|2025-08-29 05:05:00|1266.6|1264.6|1267.2|1265.2|1267.4|1265.4|1266.6|1264.6|47
1756444200000|2025-08-29 05:10:00|1267.3|1265.3|1266.7|1264.7|1267.6|1265.6|1266.6|1264.6|28
1756444500000|2025-08-29 05:15:00|1266.6|1264.6|1265.3|1263.3|1267.1|1265.1|1265.3|1263.3|40
1756444800000|2025-08-29 05:20:00|1265.1|1263.1|1265|1263|1265.3|1263.3|1264.8|1262.8|19
1756445100000|2025-08-29 05:25:00|1265.1|1263.1|1265.1|1263.1|1265.1|1263.1|1264.6|1262.6|29
1756445400000|2025-08-29 05:30:00|1265|1263|1265.7|1263.7|1265.7|1263.7|1264.8|1262.8|38
1756445700000|2025-08-29 05:35:00|1265.5|1263.5|1266.2|1264.2|1266.2|1264.2|1265.3|1263.3|20
1756446000000|2025-08-29 05:40:00|1266.3|1264.3|1266.2|1264.2|1266.5|1264.5|1266|1264|35
1756446300000|2025-08-29 05:45:00|1266.3|1264.3|1266.9|1264.9|1267.2|1265.2|1266.3|1264.3|33
1756446600000|2025-08-29 05:50:00|1267|1265|1266.5|1264.5|1267.1|1265.1|1266.5|1264.5|28
1756446900000|2025-08-29 05:55:00|1266.6|1264.6|1267.8|1265.8|1268.1|1266.1|1266.6|1264.6|110
1756447200000|2025-08-29 06:00:00|1267.9|1265.9|1266.9|1264.9|1268.3|1266.3|1266.9|1264.9|142
1756447500000|2025-08-29 06:05:00|1266.8|1264.8|1266.4|1264.4|1267.4|1265.4|1266.4|1264.4|84
1756447800000|2025-08-29 06:10:00|1266.5|1264.5|1266.3|1264.3|1266.7|1264.7|1266.2|1264.2|98
1756448100000|2025-08-29 06:15:00|1266.2|1264.2|1265.8|1263.8|1266.4|1264.4|1265.8|1263.8|107
1756448400000|2025-08-29 06:20:00|1265.9|1263.9|1265.1|1263.1|1265.9|1263.9|1265.1|1263.1|87
1756448700000|2025-08-29 06:25:00|1265.2|1263.2|1265.5|1263.5|1265.7|1263.7|1265|1263|209
1756449000000|2025-08-29 06:30:00|1265.6|1263.6|1265.2|1263.2|1265.9|1263.9|1265|1263|106
1756449300000|2025-08-29 06:35:00|1265|1263|1265.6|1263.6|1265.6|1263.6|1264.8|1262.8|89
1756449600000|2025-08-29 06:40:00|1265.7|1263.7|1266.1|1264.1|1266.3|1264.3|1265.7|1263.7|73
1756449900000|2025-08-29 06:45:00|1266.2|1264.2|1265.8|1263.8|1266.5|1264.5|1265.7|1263.7|78
1756450200000|2025-08-29 06:50:00|1265.7|1263.7|1265.6|1263.6|1265.8|1263.8|1265.5|1263.5|86
1756450500000|2025-08-29 06:55:00|1265.5|1263.5|1265.4|1263.4|1265.9|1263.9|1265.4|1263.4|97
1756450800000|2025-08-29 07:00:00|1265.3|1263.3|1265.8|1263.8|1266|1264|1265.2|1263.2|431
1756451100000|2025-08-29 07:05:00|1265.7|1263.7|1266.3|1264.3|1266.6|1264.6|1265.7|1263.7|557
1756451400000|2025-08-29 07:10:00|1266.2|1264.2|1266.2|1264.2|1266.6|1264.6|1266.1|1264.1|386
1756451700000|2025-08-29 07:15:00|1266.1|1264.1|1265.3|1263.3|1266.1|1264.1|1265.3|1263.3|253
1756452000000|2025-08-29 07:20:00|1265.2|1263.2|1264.5|1262.5|1265.2|1263.2|1264.5|1262.5|206
1756452300000|2025-08-29 07:25:00|1264.4|1262.4|1263.6|1261.6|1264.5|1262.5|1263.5|1261.5|396
1756452600000|2025-08-29 07:30:00|1263.5|1261.5|1262.9|1260.9|1263.5|1261.5|1262.7|1260.7|598
1756452900000|2025-08-29 07:35:00|1262.8|1260.8|1262.6|1260.6|1263.1|1261.1|1262.5|1260.5|237
1756453200000|2025-08-29 07:40:00|1262.7|1260.7|1262.8|1260.8|1263|1261|1262.5|1260.5|200
1756453500000|2025-08-29 07:45:00|1262.9|1260.9|1262.7|1260.7|1262.9|1260.9|1262.6|1260.6|95
1756453800000|2025-08-29 07:50:00|1262.6|1260.6|1262.5|1260.5|1262.6|1260.6|1262.4|1260.4|85
1756454100000|2025-08-29 07:55:00|1262.6|1260.6|1262.4|1260.4|1262.8|1260.8|1262.2|1260.2|216
1756454400000|2025-08-29 08:00:00|1262.3|1260.3|1261.4|1259.4|1262.3|1260.3|1261.4|1259.4|486
1756454700000|2025-08-29 08:05:00|1261.3|1259.3|1260.9|1258.9|1261.4|1259.4|1260.6|1258.6|670
1756455000000|2025-08-29 08:10:00|1260.8|1258.8|1260.4|1258.4|1261.2|1259.2|1260.4|1258.4|396
1756455300000|2025-08-29 08:15:00|1260.5|1258.5|1259.8|1257.8|1260.7|1258.7|1259.8|1257.8|345
1756455600000|2025-08-29 08:20:00|1259.7|1257.7|1260|1258|1260.1|1258.1|1259.6|1257.6|456
1756455900000|2025-08-29 08:25:00|1260.1|1258.1|1260.1|1258.1|1260.4|1258.4|1260.1|1258.1|208
1756456200000|2025-08-29 08:30:00|1260.2|1258.2|1260.4|1258.4|1260.5|1258.5|1260|1258|316
1756456500000|2025-08-29 08:35:00|1260.3|1258.3|1260.3|1258.3|1260.6|1258.6|1260.3|1258.3|380
1756456800000|2025-08-29 08:40:00|1260.2|1258.2|1259.9|1257.9|1260.3|1258.3|1259.8|1257.8|250
1756457100000|2025-08-29 08:45:00|1259.8|1257.8|1259.9|1257.9|1260|1258|1259.6|1257.6|296
1756457400000|2025-08-29 08:50:00|1259.8|1257.8|1259.1|1257.1|1260.1|1258.1|1259.1|1257.1|582
1756457700000|2025-08-29 08:55:00|1259.2|1257.2|1258.8|1256.8|1259.3|1257.3|1258.6|1256.6|322
1756458000000|2025-08-29 09:00:00|1258.9|1256.9|1259.4|1257.4|1259.4|1257.4|1258.4|1256.4|293
1756458300000|2025-08-29 09:05:00|1259.5|1257.5|1258.9|1256.9|1259.6|1257.6|1258.9|1256.9|139
1756458600000|2025-08-29 09:10:00|1259|1257|1259.4|1257.4|1259.4|1257.4|1259|1257|199
1756458900000|2025-08-29 09:15:00|1259.5|1257.5|1259.3|1257.3|1259.8|1257.8|1259.3|1257.3|228
1756459200000|2025-08-29 09:20:00|1259.2|1257.2|1258.6|1256.6|1259.3|1257.3|1258.5|1256.5|148
1756459500000|2025-08-29 09:25:00|1258.5|1256.5|1259.5|1257.5|1259.6|1257.6|1258.5|1256.5|166
1756459800000|2025-08-29 09:30:00|1259.6|1257.6|1256.9|1254.9|1259.6|1257.6|1256.2|1254.2|1299
1756460100000|2025-08-29 09:35:00|1257|1255|1257.1|1255.1|1258|1256|1256.8|1254.8|478
1756460400000|2025-08-29 09:40:00|1257.2|1255.2|1258.3|1256.3|1258.9|1256.9|1257.1|1255.1|229
1756460700000|2025-08-29 09:45:00|1258.4|1256.4|1259.3|1257.3|1259.6|1257.6|1258.4|1256.4|210
1756461000000|2025-08-29 09:50:00|1259.2|1257.2|1259.5|1257.5|1259.7|1257.7|1258.8|1256.8|654
1756461300000|2025-08-29 09:55:00|1259.6|1257.6|1259.5|1257.5|1259.8|1257.8|1259.4|1257.4|495
1756461600000|2025-08-29 10:00:00|1259.6|1257.6|1260.1|1258.1|1260.1|1258.1|1259.5|1257.5|161
1756461900000|2025-08-29 10:05:00|1260.2|1258.2|1260.6|1258.6|1260.7|1258.7|1260.2|1258.2|208
1756462200000|2025-08-29 10:10:00|1260.7|1258.7|1260.3|1258.3|1261.4|1259.4|1260.3|1258.3|289
1756462500000|2025-08-29 10:15:00|1260.2|1258.2|1260.5|1258.5|1260.6|1258.6|1260.1|1258.1|130
1756462800000|2025-08-29 10:20:00|1260.6|1258.6|1260.5|1258.5|1260.6|1258.6|1260|1258|651
1756463100000|2025-08-29 10:25:00|1260.6|1258.6|1260.5|1258.5|1260.6|1258.6|1260.4|1258.4|59
1756463400000|2025-08-29 10:30:00|1260.4|1258.4|1260.4|1258.4|1260.5|1258.5|1260.1|1258.1|88
1756463700000|2025-08-29 10:35:00|1260.3|1258.3|1260.6|1258.6|1260.6|1258.6|1260.2|1258.2|87
1756464000000|2025-08-29 10:40:00|1260.5|1258.5|1260.5|1258.5|1260.7|1258.7|1260.3|1258.3|158
1756464300000|2025-08-29 10:45:00|1260.4|1258.4|1260.5|1258.5|1260.5|1258.5|1260.3|1258.3|67
1756464600000|2025-08-29 10:50:00|1260.6|1258.6|1261|1259|1261|1259|1260.6|1258.6|124
1756464900000|2025-08-29 10:55:00|1261.1|1259.1|1260.5|1258.5|1261.2|1259.2|1260.5|1258.5|159
1756465200000|2025-08-29 11:00:00|1260.6|1258.6|1260.6|1258.6|1260.7|1258.7|1260.4|1258.4|496
1756465500000|2025-08-29 11:05:00|1260.7|1258.7|1260.6|1258.6|1260.9|1258.9|1260.4|1258.4|277
1756465800000|2025-08-29 11:10:00|1260.7|1258.7|1260.7|1258.7|1260.7|1258.7|1260.6|1258.6|149
1756466100000|2025-08-29 11:15:00|1260.8|1258.8|1260.9|1258.9|1261|1259|1260.7|1258.7|104
1756466400000|2025-08-29 11:20:00|1261|1259|1260.7|1258.7|1261.2|1259.2|1260.7|1258.7|211
1756466700000|2025-08-29 11:25:00|1260.8|1258.8|1261|1259|1261.2|1259.2|1260.8|1258.8|151
1756467000000|2025-08-29 11:30:00|1261.1|1259.1|1261.1|1259.1|1261.1|1259.1|1260.8|1258.8|129
1756467300000|2025-08-29 11:35:00|1261|1259|1260.6|1258.6|1261|1259|1260.4|1258.4|98
1756467600000|2025-08-29 11:40:00|1260.7|1258.7|1260.9|1258.9|1261|1259|1260.7|1258.7|83
1756467900000|2025-08-29 11:45:00|1261|1259|1261.1|1259.1|1261.2|1259.2|1260.8|1258.8|75
1756468200000|2025-08-29 11:50:00|1261|1259|1261.1|1259.1|1261.1|1259.1|1260.9|1258.9|164
1756468500000|2025-08-29 11:55:00|1261.2|1259.2|1261.2|1259.2|1261.4|1259.4|1261.2|1259.2|210
1756468800000|2025-08-29 12:00:00|1261.1|1259.1|1260.5|1258.5|1261.1|1259.1|1260.3|1258.3|1314
1756469100000|2025-08-29 12:05:00|1260.4|1258.4|1260.5|1258.5|1260.7|1258.7|1260|1258|760
1756469400000|2025-08-29 12:10:00|1260.4|1258.4|1260.9|1258.9|1260.9|1258.9|1260|1258|1178
1756469700000|2025-08-29 12:15:00|1261|1259|1261.2|1259.2|1261.6|1259.6|1261|1259|540
1756470000000|2025-08-29 12:20:00|1261.3|1259.3|1261|1259|1261.5|1259.5|1261|1259|559
1756470300000|2025-08-29 12:25:00|1261.1|1259.1|1262|1260|1262.1|1260.1|1261|1259|238
1756470600000|2025-08-29 12:30:00|1261.7|1259.7|1263.6|1261.6|1263.8|1261.8|1261.7|1259.7|1298
1756470900000|2025-08-29 12:35:00|1263.7|1261.7|1263.4|1261.4|1264.1|1262.1|1263.2|1261.2|694
1756471200000|2025-08-29 12:40:00|1263.3|1261.3|1263|1261|1263.4|1261.4|1262.5|1260.5|280
1756471500000|2025-08-29 12:45:00|1262.9|1260.9|1263.6|1261.6|1264.3|1262.3|1262.9|1260.9|274
1756471800000|2025-08-29 12:50:00|1263.4|1261.4|1263.7|1261.7|1264.1|1262.1|1263.4|1261.4|153
1756472100000|2025-08-29 12:55:00|1263.8|1261.8|1263.8|1261.8|1264.1|1262.1|1263.4|1261.4|184
1756472400000|2025-08-29 13:00:00|1263.9|1261.9|1264|1262|1264.2|1262.2|1263.6|1261.6|138
1756472700000|2025-08-29 13:05:00|1263.9|1261.9|1263.8|1261.8|1263.9|1261.9|1263.6|1261.6|144
1756473000000|2025-08-29 13:10:00|1263.9|1261.9|1264.2|1262.2|1264.4|1262.4|1263.7|1261.7|185
1756473300000|2025-08-29 13:15:00|1264.1|1262.1|1264.1|1262.1|1264.4|1262.4|1264|1262|72
1756473600000|2025-08-29 13:20:00|1264.2|1262.2|1264.3|1262.3|1264.6|1262.6|1264.2|1262.2|111
1756473900000|2025-08-29 13:25:00|1264.4|1262.4|1263.5|1261.5|1264.4|1262.4|1263|1261|1405
1756474200000|2025-08-29 13:30:00|1263.4|1261.4|1263.2|1262.7|1263.7|1263.2|1262|1261.4|4992
1756474500000|2025-08-29 13:35:00|1263.1|1262.6|1262|1261.5|1263.7|1263.2|1261.9|1261.4|2186
1756474800000|2025-08-29 13:40:00|1262.1|1261.6|1262.3|1261.8|1263|1262.5|1261.7|1261.2|1093
1756475100000|2025-08-29 13:45:00|1262.2|1261.7|1261.5|1261|1262.6|1262.1|1261|1260.5|1923
1756475400000|2025-08-29 13:50:00|1261.6|1261.1|1260.8|1260.3|1261.9|1261.4|1260.8|1260.3|1128
1756475700000|2025-08-29 13:55:00|1260.9|1260.4|1261.1|1260.6|1261.5|1261|1260.2|1259.7|1338
1756476000000|2025-08-29 14:00:00|1261|1260.5|1261.3|1260.8|1262.9|1262.4|1261|1260.5|1888
1756476300000|2025-08-29 14:05:00|1261.4|1260.9|1260.8|1260.3|1261.8|1261.3|1259.8|1259.3|1384
1756476600000|2025-08-29 14:10:00|1260.7|1260.2|1260.5|1260|1261.1|1260.6|1259.7|1259.2|985
1756476900000|2025-08-29 14:15:00|1260.4|1259.9|1260.7|1260.2|1261.1|1260.6|1259.8|1259.3|1143
1756477200000|2025-08-29 14:20:00|1260.6|1260.1|1262.3|1261.8|1262.5|1262|1260.6|1260.1|786
1756477500000|2025-08-29 14:25:00|1262.2|1261.7|1262.9|1262.4|1262.9|1262.4|1261.3|1260.8|677
1756477800000|2025-08-29 14:30:00|1262.8|1262.3|1263.9|1263.4|1264.3|1263.8|1262.6|1262.1|1640
1756478100000|2025-08-29 14:35:00|1263.8|1263.3|1264|1263.5|1264.2|1263.7|1263.1|1262.6|1407
1756478400000|2025-08-29 14:40:00|1263.9|1263.4|1263.2|1262.7|1264.3|1263.8|1263.2|1262.7|836
1756478700000|2025-08-29 14:45:00|1263.3|1262.8|1262|1261.5|1263.4|1262.9|1261.9|1261.4|594
1756479000000|2025-08-29 14:50:00|1262.1|1261.6|1262.2|1261.7|1262.5|1262|1261.8|1261.3|784
1756479300000|2025-08-29 14:55:00|1262.1|1261.6|1263|1262.5|1263.3|1262.8|1262|1261.5|1408
1756479600000|2025-08-29 15:00:00|1263.1|1262.6|1262.8|1262.3|1263.4|1262.9|1262.5|1262|727
1756479900000|2025-08-29 15:05:00|1262.9|1262.4|1263.5|1263|1263.7|1263.2|1262.6|1262.1|412
1756480200000|2025-08-29 15:10:00|1263.6|1263.1|1263.2|1262.7|1264|1263.5|1263|1262.5|401
1756480500000|2025-08-29 15:15:00|1263.1|1262.6|1263|1262.5|1263.3|1262.8|1262.7|1262.2|483
1756480800000|2025-08-29 15:20:00|1263.1|1262.6|1263.4|1262.9|1263.4|1262.9|1262.8|1262.3|410
1756481100000|2025-08-29 15:25:00|1263.3|1262.8|1262.4|1261.9|1263.3|1262.8|1262.2|1261.7|1108
1756481400000|2025-08-29 15:30:00|1262.5|1262|1262.8|1262.3|1263|1262.5|1262.4|1261.9|861
1756481700000|2025-08-29 15:35:00|1262.9|1262.4|1263.2|1262.7|1263.5|1263|1262.8|1262.3|612
1756482000000|2025-08-29 15:40:00|1263.3|1262.8|1263|1262.5|1263.3|1262.8|1262.7|1262.2|340
1756482300000|2025-08-29 15:45:00|1263.1|1262.6|1263.2|1262.7|1263.3|1262.8|1262.8|1262.3|480
1756482600000|2025-08-29 15:50:00|1263.1|1262.6|1263.4|1262.9|1263.4|1262.9|1262.8|1262.3|446
1756482900000|2025-08-29 15:55:00|1263.5|1263|1263.4|1262.9|1263.8|1263.3|1263.3|1262.8|767
1756483200000|2025-08-29 16:00:00|1263.5|1263|1263.9|1263.4|1264|1263.5|1263.4|1262.9|437
1756483500000|2025-08-29 16:05:00|1263.8|1263.3|1264.4|1263.9|1264.7|1264.2|1263.8|1263.3|395
1756483800000|2025-08-29 16:10:00|1264.3|1263.8|1264.8|1264.3|1265|1264.5|1264.3|1263.8|467
1756484100000|2025-08-29 16:15:00|1265|1264.5|1264.9|1264.4|1265.3|1264.8|1264.8|1264.3|458
1756484400000|2025-08-29 16:20:00|1264.8|1264.3|1265|1264.5|1265.1|1264.6|1264.7|1264.2|476
1756484700000|2025-08-29 16:25:00|1264.9|1264.4|1264.1|1263.6|1264.9|1264.4|1263.9|1263.4|493
1756485000000|2025-08-29 16:30:00|1264.2|1263.7|1264.9|1264.4|1264.9|1264.4|1264.2|1263.7|253
1756485300000|2025-08-29 16:35:00|1265|1264.5|1265|1264.5|1265.2|1264.7|1265|1264.5|398
1756485600000|2025-08-29 16:40:00|1265.1|1264.6|1265.1|1264.6|1265.2|1264.7|1264.5|1264|341
1756485900000|2025-08-29 16:45:00|1265.2|1264.7|1264.6|1264.1|1265.2|1264.7|1264.5|1264|341
1756486200000|2025-08-29 16:50:00|1264.5|1264|1265.3|1264.8|1265.3|1264.8|1264.3|1263.8|197
1756486500000|2025-08-29 16:55:00|1265.4|1264.9|1265.2|1264.7|1265.4|1264.9|1265.1|1264.6|218
1756486800000|2025-08-29 17:00:00|1265.1|1264.6|1264.5|1264|1265.2|1264.7|1264.5|1264|329
1756487100000|2025-08-29 17:05:00|1264.6|1264.1|1265.2|1264.7|1265.3|1264.8|1264.6|1264.1|297
1756487400000|2025-08-29 17:10:00|1265.1|1264.6|1264.8|1264.3|1265.1|1264.6|1264.7|1264.2|305
1756487700000|2025-08-29 17:15:00|1264.7|1264.2|1264.8|1264.3|1264.9|1264.4|1264.4|1263.9|891
1756488000000|2025-08-29 17:20:00|1264.9|1264.4|1265|1264.5|1265.4|1264.9|1264.8|1264.3|331
1756488300000|2025-08-29 17:25:00|1265.1|1264.6|1264.9|1264.4|1265.1|1264.6|1264.9|1264.4|328
1756488600000|2025-08-29 17:30:00|1264.8|1264.3|1264.9|1264.4|1265.1|1264.6|1264.6|1264.1|344
1756488900000|2025-08-29 17:35:00|1265|1264.5|1265.2|1264.7|1265.4|1264.9|1264.7|1264.2|424
1756489200000|2025-08-29 17:40:00|1265.1|1264.6|1265.3|1264.8|1265.3|1264.8|1264.9|1264.4|524
1756489500000|2025-08-29 17:45:00|1265.4|1264.9|1265.4|1264.9|1265.7|1265.2|1265.2|1264.7|469
1756489800000|2025-08-29 17:50:00|1265.3|1264.8|1265.5|1265|1265.8|1265.3|1265.3|1264.8|539
1756490100000|2025-08-29 17:55:00|1265.6|1265.1|1265.6|1265.1|1265.9|1265.4|1265.4|1264.9|397
1756490400000|2025-08-29 18:00:00|1265.5|1265|1265.1|1264.6|1265.5|1265|1265.1|1264.6|493
1756490700000|2025-08-29 18:05:00|1265|1264.5|1265.2|1264.7|1265.3|1264.8|1264.9|1264.4|560
1756491000000|2025-08-29 18:10:00|1265.1|1264.6|1265|1264.5|1265.3|1264.8|1264.9|1264.4|364
1756491300000|2025-08-29 18:15:00|1265.1|1264.6|1265.3|1264.8|1265.5|1265|1265.1|1264.6|634
1756491600000|2025-08-29 18:20:00|1265.4|1264.9|1265.1|1264.6|1265.4|1264.9|1265|1264.5|448
1756491900000|2025-08-29 18:25:00|1265.2|1264.7|1264.9|1264.4|1265.4|1264.9|1264.9|1264.4|672
1756492200000|2025-08-29 18:30:00|1264.8|1264.3|1265.4|1264.9|1265.5|1265|1264.8|1264.3|408
1756492500000|2025-08-29 18:35:00|1265.5|1265|1265.2|1264.7|1265.5|1265|1265.1|1264.6|268
1756492800000|2025-08-29 18:40:00|1265.3|1264.8|1265|1264.5|1265.5|1265|1265|1264.5|485
1756493100000|2025-08-29 18:45:00|1265.1|1264.6|1265|1264.5|1265.2|1264.7|1265|1264.5|324
1756493400000|2025-08-29 18:50:00|1265.1|1264.6|1265|1264.5|1265.1|1264.6|1264.8|1264.3|362
1756493700000|2025-08-29 18:55:00|1264.9|1264.4|1265.2|1264.7|1265.4|1264.9|1264.9|1264.4|468
1756494000000|2025-08-29 19:00:00|1265.1|1264.6|1265.4|1264.9|1265.5|1265|1265|1264.5|458
1756494300000|2025-08-29 19:05:00|1265.5|1265|1265.3|1264.8|1265.6|1265.1|1265.3|1264.8|492
1756494600000|2025-08-29 19:10:00|1265.4|1264.9|1265.1|1264.6|1265.4|1264.9|1265.1|1264.6|303
1756494900000|2025-08-29 19:15:00|1265|1264.5|1265.4|1264.9|1265.4|1264.9|1265|1264.5|592
1756495200000|2025-08-29 19:20:00|1265.5|1265|1265.4|1264.9|1265.7|1265.2|1265.4|1264.9|646
1756495500000|2025-08-29 19:25:00|1265.5|1265|1265.3|1264.8|1265.7|1265.2|1265.3|1264.8|366
1756495800000|2025-08-29 19:30:00|1265.4|1264.9|1265.5|1265|1265.8|1265.3|1265.4|1264.9|540
1756496100000|2025-08-29 19:35:00|1265.4|1264.9|1265.3|1264.8|1265.6|1265.1|1265.2|1264.7|667
1756496400000|2025-08-29 19:40:00|1265.4|1264.9|1265.6|1265.1|1265.8|1265.3|1265.2|1264.7|843
1756496700000|2025-08-29 19:45:00|1265.7|1265.2|1265.9|1265.4|1265.9|1265.4|1265.5|1265|1896
1756497000000|2025-08-29 19:50:00|1266|1265.5|1265.2|1264.7|1266.1|1265.6|1265.1|1264.6|4037
1756497300000|2025-08-29 19:55:00|1265.1|1264.6|1264.3|1263.8|1265.4|1264.9|1264.1|1263.6|28463
1756497600000|2025-08-29 20:00:00|1264.9|1262.9|1265.5|1263.5|1266|1264|1264.9|1262.9|1952
1756497900000|2025-08-29 20:05:00|1265.4|1263.4|1265.2|1263.2|1265.4|1263.4|1265.1|1263.1|89
1756498200000|2025-08-29 20:10:00|1265.1|1263.1|1264.8|1262.8|1265.1|1263.1|1264.6|1262.6|155
1756498500000|2025-08-29 20:15:00|1264.7|1262.7|1264.6|1262.6|1264.7|1262.7|1264.5|1262.5|157
1756498800000|2025-08-29 20:20:00|1264.7|1262.7|1264.8|1262.8|1264.8|1262.8|1264.6|1262.6|21
1756499100000|2025-08-29 20:25:00|1264.7|1262.7|1264.4|1262.4|1264.7|1262.7|1264.4|1262.4|48
1756499400000|2025-08-29 20:30:00|1264.5|1262.5|1264.3|1262.3|1264.5|1262.5|1264.2|1262.2|42
1756499700000|2025-08-29 20:35:00|1264.2|1262.2|1264.1|1262.1|1264.3|1262.3|1264|1262|26
1756500000000|2025-08-29 20:40:00|1264|1262|1264.1|1262.1|1264.1|1262.1|1263.9|1261.9|100
1756500300000|2025-08-29 20:45:00|1264.2|1262.2|1263.5|1261.5|1264.3|1262.3|1263.5|1261.5|103
1756500600000|2025-08-29 20:50:00|1263.6|1261.6|1264.1|1262.1|1264.1|1262.1|1263.4|1261.4|60
1756500900000|2025-08-29 20:55:00|1264.2|1262.2|1264|1262|1264.3|1262.3|1264|1262|12
1756677600000|2025-08-31 22:00:00|1264.6|1262.6|1265.3|1263.3|1265.6|1263.6|1264.4|1262.4|0
1756677900000|2025-08-31 22:05:00|1265.2|1263.2|1266.1|1264.1|1266.2|1264.2|1265.1|1263.1|0
1756678200000|2025-08-31 22:10:00|1266.2|1264.2|1265.3|1263.3|1266.3|1264.3|1265.3|1263.3|1
1756678500000|2025-08-31 22:15:00|1265.9|1263.9|1265.9|1263.9|1265.9|1263.9|1265.9|1263.9|1
1756680600000|2025-08-31 22:50:00|1266.2|1264.2|1266.2|1264.2|1266.2|1264.2|1266.2|1264.2|1
1756681200000|2025-08-31 23:00:00|1266.6|1264.6|1266.6|1264.6|1266.6|1264.6|1266.6|1264.6|3
1756681500000|2025-08-31 23:05:00|1266.8|1264.8|1266.1|1264.1|1266.8|1264.8|1266.1|1264.1|6
1756683900000|2025-08-31 23:45:00|1266.4|1264.4|1266.4|1264.4|1266.4|1264.4|1266.4|1264.4|1
1756684500000|2025-08-31 23:55:00|1265.8|1263.8|1266|1264|1266|1264|1265.8|1263.8|3
1756684800000|2025-09-01 00:00:00|1265.9|1263.9|1265.2|1263.2|1265.9|1263.9|1265|1263|85
1756685100000|2025-09-01 00:05:00|1265|1263|1265.3|1263.3|1265.5|1263.5|1265|1263|51
1756685400000|2025-09-01 00:10:00|1265.4|1263.4|1265.9|1263.9|1266.1|1264.1|1265|1263|77
1756685700000|2025-09-01 00:15:00|1266|1264|1266.5|1264.5|1266.5|1264.5|1265.9|1263.9|36
1756686000000|2025-09-01 00:20:00|1266.4|1264.4|1266|1264|1266.4|1264.4|1265.9|1263.9|25
1756686300000|2025-09-01 00:25:00|1265.8|1263.8|1265.8|1263.8|1265.9|1263.9|1265.5|1263.5|11
1756686600000|2025-09-01 00:30:00|1265.9|1263.9|1266.4|1264.4|1266.4|1264.4|1265.9|1263.9|32
1756686900000|2025-09-01 00:35:00|1266.6|1264.6|1266.8|1264.8|1266.8|1264.8|1266.6|1264.6|7
1756687200000|2025-09-01 00:40:00|1267|1265|1267|1265|1267.1|1265.1|1266.8|1264.8|13
1756687500000|2025-09-01 00:45:00|1267.1|1265.1|1267.9|1265.9|1268.1|1266.1|1267.1|1265.1|62
1756687800000|2025-09-01 00:50:00|1267.7|1265.7|1267.5|1265.5|1267.7|1265.7|1267.4|1265.4|39
1756688100000|2025-09-01 00:55:00|1267.3|1265.3|1266.7|1264.7|1267.4|1265.4|1266.7|1264.7|15
1756688400000|2025-09-01 01:00:00|1266.6|1264.6|1266.9|1264.9|1266.9|1264.9|1265.7|1263.7|36
1756688700000|2025-09-01 01:05:00|1266.7|1264.7|1265.8|1263.8|1266.7|1264.7|1265.6|1263.6|35
1756689000000|2025-09-01 01:10:00|1266.5|1264.5|1266.7|1264.7|1266.7|1264.7|1266.3|1264.3|3
1756689300000|2025-09-01 01:15:00|1266.9|1264.9|1267|1265|1267.5|1265.5|1266.8|1264.8|40
1756689600000|2025-09-01 01:20:00|1266.8|1264.8|1267.5|1265.5|1267.7|1265.7|1266.6|1264.6|24
1756689900000|2025-09-01 01:25:00|1268.1|1266.1|1268.3|1266.3|1268.3|1266.3|1268.1|1266.1|2
1756690200000|2025-09-01 01:30:00|1268.2|1266.2|1268.1|1266.1|1269.2|1267.2|1267.9|1265.9|81
1756690500000|2025-09-01 01:35:00|1267|1265|1267.6|1265.6|1267.7|1265.7|1266.7|1264.7|69
1756690800000|2025-09-01 01:40:00|1267|1265|1267.5|1265.5|1267.5|1265.5|1267|1265|8
1756691100000|2025-09-01 01:45:00|1268|1266|1268.4|1266.4|1268.4|1266.4|1267.6|1265.6|38
1756691400000|2025-09-01 01:50:00|1267.6|1265.6|1265.6|1263.6|1267.6|1265.6|1265.6|1263.6|30
1756691700000|2025-09-01 01:55:00|1265.5|1263.5|1266.9|1264.9|1267.1|1265.1|1265.2|1263.2|43
1756692000000|2025-09-01 02:00:00|1266.6|1264.6|1267.4|1265.4|1267.5|1265.5|1266.6|1264.6|16
1756692300000|2025-09-01 02:05:00|1268.2|1266.2|1268.2|1266.2|1268.3|1266.3|1268.1|1266.1|31
1756692600000|2025-09-01 02:10:00|1268.5|1266.5|1266.7|1264.7|1268.5|1266.5|1266.7|1264.7|28
1756692900000|2025-09-01 02:15:00|1266.4|1264.4|1265.6|1263.6|1266.4|1264.4|1265.5|1263.5|23
1756693200000|2025-09-01 02:20:00|1265.7|1263.7|1265|1263|1265.7|1263.7|1264.5|1262.5|128
1756693500000|2025-09-01 02:25:00|1265.4|1263.4|1265.5|1263.5|1265.5|1263.5|1265.4|1263.4|2
1756693800000|2025-09-01 02:30:00|1265.9|1263.9|1265.9|1263.9|1265.9|1263.9|1265.3|1263.3|125
1756694100000|2025-09-01 02:35:00|1266|1264|1266.5|1264.5|1266.5|1264.5|1265.8|1263.8|92
1756694400000|2025-09-01 02:40:00|1266|1264|1265.3|1263.3|1266|1264|1265.2|1263.2|6
1756694700000|2025-09-01 02:45:00|1265.8|1263.8|1265.7|1263.7|1265.8|1263.8|1265.7|1263.7|6
1756695300000|2025-09-01 02:55:00|1265.8|1263.8|1265.8|1263.8|1265.8|1263.8|1265.8|1263.8|2
1756695600000|2025-09-01 03:00:00|1265.6|1263.6|1265.4|1263.4|1265.6|1263.6|1265|1263|7
1756695900000|2025-09-01 03:05:00|1265.2|1263.2|1265.1|1263.1|1265.3|1263.3|1264.9|1262.9|5
1756696200000|2025-09-01 03:10:00|1265.2|1263.2|1265.4|1263.4|1265.4|1263.4|1265.2|1263.2|4
1756696500000|2025-09-01 03:15:00|1265.7|1263.7|1265.1|1263.1|1265.7|1263.7|1265.1|1263.1|7
1756696800000|2025-09-01 03:20:00|1265.2|1263.2|1265.1|1263.1|1265.6|1263.6|1265.1|1263.1|14
1756697100000|2025-09-01 03:25:00|1264.5|1262.5|1263.8|1261.8|1264.5|1262.5|1263.3|1261.3|93
1756697400000|2025-09-01 03:30:00|1264.1|1262.1|1263.6|1261.6|1264.1|1262.1|1263.4|1261.4|25
1756697700000|2025-09-01 03:35:00|1263.4|1261.4|1263.7|1261.7|1263.7|1261.7|1263.2|1261.2|9
1756698000000|2025-09-01 03:40:00|1263.9|1261.9|1264.1|1262.1|1264.1|1262.1|1263.9|1261.9|7
1756698300000|2025-09-01 03:45:00|1264.4|1262.4|1264.2|1262.2|1264.5|1262.5|1264.2|1262.2|8
1756698600000|2025-09-01 03:50:00|1264|1262|1264.1|1262.1|1264.1|1262.1|1263.9|1261.9|9
1756698900000|2025-09-01 03:55:00|1263.9|1261.9|1264|1262|1264.2|1262.2|1263.8|1261.8|27
1756699200000|2025-09-01 04:00:00|1264.1|1262.1|1264.1|1262.1|1264.1|1262.1|1263.9|1261.9|59
1756699500000|2025-09-01 04:05:00|1264|1262|1264.4|1262.4|1264.4|1262.4|1263.8|1261.8|89
1756699800000|2025-09-01 04:10:00|1264.5|1262.5|1264.2|1262.2|1264.5|1262.5|1264.2|1262.2|206
1756700100000|2025-09-01 04:15:00|1264|1262|1263.9|1261.9|1264.1|1262.1|1263.9|1261.9|14
1756700400000|2025-09-01 04:20:00|1264|1262|1264.5|1262.5|1264.6|1262.6|1264|1262|15
1756700700000|2025-09-01 04:25:00|1264.6|1262.6|1264.5|1262.5|1264.6|1262.6|1264.5|1262.5|7
1756701000000|2025-09-01 04:30:00|1264.6|1262.6|1264.3|1262.3|1264.6|1262.6|1264.1|1262.1|25
1756701300000|2025-09-01 04:35:00|1264.2|1262.2|1263.7|1261.7|1264.3|1262.3|1263.7|1261.7|61
1756701600000|2025-09-01 04:40:00|1263.6|1261.6|1264.2|1262.2|1264.3|1262.3|1263.5|1261.5|145
1756701900000|2025-09-01 04:45:00|1264.1|1262.1|1265.3|1263.3|1265.3|1263.3|1264.1|1262.1|67
1756702200000|2025-09-01 04:50:00|1265.1|1263.1|1264.9|1262.9|1265.3|1263.3|1264.9|1262.9|13
1756702500000|2025-09-01 04:55:00|1265.1|1263.1|1264.8|1262.8|1265.1|1263.1|1264.8|1262.8|12
1756702800000|2025-09-01 05:00:00|1264.7|1262.7|1265.4|1263.4|1265.5|1263.5|1264.5|1262.5|60
1756703100000|2025-09-01 05:05:00|1265.5|1263.5|1264.9|1262.9|1265.6|1263.6|1264.9|1262.9|12
1756703400000|2025-09-01 05:10:00|1264.8|1262.8|1265.1|1263.1|1265.2|1263.2|1264.3|1262.3|21
1756703700000|2025-09-01 05:15:00|1265.4|1263.4|1265.3|1263.3|1265.8|1263.8|1265.3|1263.3|15
1756704000000|2025-09-01 05:20:00|1265.8|1263.8|1265.4|1263.4|1265.8|1263.8|1265.3|1263.3|15
1756704300000|2025-09-01 05:25:00|1265.6|1263.6|1266.1|1264.1|1266.2|1264.2|1265.5|1263.5|18
1756704600000|2025-09-01 05:30:00|1266.4|1264.4|1266.3|1264.3|1266.4|1264.4|1265.9|1263.9|34
1756704900000|2025-09-01 05:35:00|1266.5|1264.5|1266.6|1264.6|1266.6|1264.6|1266.4|1264.4|17
1756705200000|2025-09-01 05:40:00|1266.8|1264.8|1267.1|1265.1|1267.2|1265.2|1266.8|1264.8|6
1756705500000|2025-09-01 05:45:00|1266.6|1264.6|1266.1|1264.1|1266.6|1264.6|1265.8|1263.8|7
1756705800000|2025-09-01 05:50:00|1266.3|1264.3|1266.7|1264.7|1266.8|1264.8|1266.3|1264.3|6
1756706100000|2025-09-01 05:55:00|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|2
1756706400000|2025-09-01 06:00:00|1267.1|1265.1|1266.7|1264.7|1267.1|1265.1|1266.7|1264.7|8
1756706700000|2025-09-01 06:05:00|1267.1|1265.1|1267|1265|1267.3|1265.3|1266.8|1264.8|45
1756707000000|2025-09-01 06:10:00|1267.2|1265.2|1267|1265|1267.4|1265.4|1266.9|1264.9|58
1756707300000|2025-09-01 06:15:00|1267.2|1265.2|1267.1|1265.1|1267.3|1265.3|1267|1265|50
1756707600000|2025-09-01 06:20:00|1267|1265|1267.5|1265.5|1267.7|1265.7|1267|1265|33
1756707900000|2025-09-01 06:25:00|1267.4|1265.4|1267.5|1265.5|1267.7|1265.7|1267.2|1265.2|101
1756708200000|2025-09-01 06:30:00|1267.8|1265.8|1267.9|1265.9|1268.3|1266.3|1267.8|1265.8|128
1756708500000|2025-09-01 06:35:00|1268|1266|1269.3|1267.3|1269.9|1267.9|1268|1266|942
1756708800000|2025-09-01 06:40:00|1269.2|1267.2|1269|1267|1269.4|1267.4|1268.6|1266.6|317
1756709100000|2025-09-01 06:45:00|1268.9|1266.9|1268.8|1266.8|1269.3|1267.3|1268.7|1266.7|128
1756709400000|2025-09-01 06:50:00|1268.7|1266.7|1267.8|1265.8|1268.7|1266.7|1267.8|1265.8|95
1756709700000|2025-09-01 06:55:00|1267.7|1265.7|1267.4|1265.4|1267.9|1265.9|1267.4|1265.4|49
1756710000000|2025-09-01 07:00:00|1267.6|1265.6|1268|1266|1268.2|1266.2|1267.3|1265.3|330
1756710300000|2025-09-01 07:05:00|1268.1|1266.1|1267.6|1265.6|1268.1|1266.1|1267.5|1265.5|105
1756710600000|2025-09-01 07:10:00|1267.7|1265.7|1267.5|1265.5|1267.8|1265.8|1267.4|1265.4|63
1756710900000|2025-09-01 07:15:00|1267.6|1265.6|1268|1266|1268|1266|1267.6|1265.6|88
1756711200000|2025-09-01 07:20:00|1268.1|1266.1|1268.3|1266.3|1268.3|1266.3|1267.8|1265.8|66
1756711500000|2025-09-01 07:25:00|1268.2|1266.2|1268.7|1266.7|1268.7|1266.7|1268.1|1266.1|195
1756711800000|2025-09-01 07:30:00|1268.6|1266.6|1268.6|1266.6|1268.6|1266.6|1268.1|1266.1|87
1756712100000|2025-09-01 07:35:00|1268.5|1266.5|1268.9|1266.9|1269|1267|1268.4|1266.4|70
1756712400000|2025-09-01 07:40:00|1268.8|1266.8|1268.9|1266.9|1269|1267|1268.8|1266.8|43
1756712700000|2025-09-01 07:45:00|1269|1267|1269|1267|1269|1267|1268.9|1266.9|58
1756713000000|2025-09-01 07:50:00|1269.1|1267.1|1269.1|1267.1|1269.4|1267.4|1269|1267|99
1756713300000|2025-09-01 07:55:00|1269|1267|1269.4|1267.4|1269.5|1267.5|1268.9|1266.9|113
1756713600000|2025-09-01 08:00:00|1269.3|1267.3|1269|1267|1269.4|1267.4|1269|1267|195
1756713900000|2025-09-01 08:05:00|1269.1|1267.1|1268.9|1266.9|1269.2|1267.2|1268.7|1266.7|108
1756714200000|2025-09-01 08:10:00|1268.8|1266.8|1268.7|1266.7|1269|1267|1268.7|1266.7|99
1756714500000|2025-09-01 08:15:00|1268.8|1266.8|1268.5|1266.5|1268.8|1266.8|1268.4|1266.4|83
1756714800000|2025-09-01 08:20:00|1268.6|1266.6|1268.9|1266.9|1268.9|1266.9|1268.6|1266.6|56
1756715100000|2025-09-01 08:25:00|1269|1267|1268.7|1266.7|1269|1267|1268.7|1266.7|131
1756715400000|2025-09-01 08:30:00|1268.8|1266.8|1269|1267|1269.1|1267.1|1268.8|1266.8|64
1756715700000|2025-09-01 08:35:00|1269.1|1267.1|1269.5|1267.5|1269.5|1267.5|1269.1|1267.1|55
1756716000000|2025-09-01 08:40:00|1269.4|1267.4|1269.5|1267.5|1269.6|1267.6|1269.4|1267.4|128
1756716300000|2025-09-01 08:45:00|1269.6|1267.6|1269.6|1267.6|1269.7|1267.7|1269.4|1267.4|65
1756716600000|2025-09-01 08:50:00|1269.5|1267.5|1269.6|1267.6|1269.6|1267.6|1269.4|1267.4|44
1756716900000|2025-09-01 08:55:00|1269.7|1267.7|1269.6|1267.6|1269.8|1267.8|1269.6|1267.6|90
1756717200000|2025-09-01 09:00:00|1269.7|1267.7|1269.6|1267.6|1269.7|1267.7|1269.4|1267.4|48
1756717500000|2025-09-01 09:05:00|1269.5|1267.5|1269.2|1267.2|1269.5|1267.5|1269.2|1267.2|34
1756717800000|2025-09-01 09:10:00|1269.1|1267.1|1269.1|1267.1|1269.1|1267.1|1268.9|1266.9|21
1756718100000|2025-09-01 09:15:00|1269|1267|1268.9|1266.9|1269|1267|1268.5|1266.5|68
1756718400000|2025-09-01 09:20:00|1269|1267|1269.5|1267.5|1269.6|1267.6|1269|1267|149
1756718700000|2025-09-01 09:25:00|1269.6|1267.6|1269.7|1267.7|1269.7|1267.7|1269.4|1267.4|164
1756719000000|2025-09-01 09:30:00|1269.8|1267.8|1269.5|1267.5|1269.8|1267.8|1269.5|1267.5|111
1756719300000|2025-09-01 09:35:00|1269.6|1267.6|1269.4|1267.4|1269.6|1267.6|1269.4|1267.4|49
1756719600000|2025-09-01 09:40:00|1269.3|1267.3|1269.4|1267.4|1269.5|1267.5|1269.2|1267.2|71
1756719900000|2025-09-01 09:45:00|1269.5|1267.5|1269.3|1267.3|1269.5|1267.5|1269.2|1267.2|210
1756720200000|2025-09-01 09:50:00|1269.2|1267.2|1269.2|1267.2|1269.3|1267.3|1269.1|1267.1|65
1756720500000|2025-09-01 09:55:00|1269.1|1267.1|1268.8|1266.8|1269.1|1267.1|1268.8|1266.8|106
1756720800000|2025-09-01 10:00:00|1268.9|1266.9|1268.9|1266.9|1268.9|1266.9|1268.6|1266.6|62
1756721100000|2025-09-01 10:05:00|1269|1267|1268.8|1266.8|1269|1267|1268.8|1266.8|79
1756721400000|2025-09-01 10:10:00|1268.7|1266.7|1268.9|1266.9|1268.9|1266.9|1268.7|1266.7|68
1756721700000|2025-09-01 10:15:00|1268.7|1266.7|1268.8|1266.8|1269.2|1267.2|1268.5|1266.5|242
1756722000000|2025-09-01 10:20:00|1268.7|1266.7|1268.7|1266.7|1268.8|1266.8|1268.7|1266.7|21
1756722300000|2025-09-01 10:25:00|1268.8|1266.8|1268.9|1266.9|1268.9|1266.9|1268.7|1266.7|33
1756722600000|2025-09-01 10:30:00|1269|1267|1268.8|1266.8|1269|1267|1268.6|1266.6|49
1756722900000|2025-09-01 10:35:00|1268.7|1266.7|1268.5|1266.5|1268.7|1266.7|1268.4|1266.4|38
1756723200000|2025-09-01 10:40:00|1268.6|1266.6|1268.5|1266.5|1268.8|1266.8|1268.5|1266.5|114
1756723500000|2025-09-01 10:45:00|1268.4|1266.4|1268.2|1266.2|1268.5|1266.5|1268|1266|139
1756723800000|2025-09-01 10:50:00|1268.3|1266.3|1268.1|1266.1|1268.3|1266.3|1268|1266|149
1756724100000|2025-09-01 10:55:00|1268.2|1266.2|1268|1266|1268.2|1266.2|1267.9|1265.9|97
1756724400000|2025-09-01 11:00:00|1268.1|1266.1|1268.3|1266.3|1268.5|1266.5|1268|1266|79
1756724700000|2025-09-01 11:05:00|1268.4|1266.4|1268.5|1266.5|1268.6|1266.6|1268.2|1266.2|101
1756725000000|2025-09-01 11:10:00|1268.4|1266.4|1268.3|1266.3|1268.4|1266.4|1268.2|1266.2|69
1756725300000|2025-09-01 11:15:00|1268.2|1266.2|1268.2|1266.2|1268.3|1266.3|1268.2|1266.2|23
1756725600000|2025-09-01 11:20:00|1268.3|1266.3|1268.1|1266.1|1268.3|1266.3|1268|1266|31
1756725900000|2025-09-01 11:25:00|1268.2|1266.2|1268|1266|1268.2|1266.2|1267.9|1265.9|104
1756726200000|2025-09-01 11:30:00|1268.1|1266.1|1268|1266|1268.2|1266.2|1267.9|1265.9|121
1756726500000|2025-09-01 11:35:00|1267.8|1265.8|1267.7|1265.7|1268|1266|1267.5|1265.5|45
1756726800000|2025-09-01 11:40:00|1267.8|1265.8|1267.7|1265.7|1268|1266|1267.7|1265.7|118
1756727100000|2025-09-01 11:45:00|1267.9|1265.9|1267.5|1265.5|1267.9|1265.9|1267.5|1265.5|19
1756727400000|2025-09-01 11:50:00|1267.6|1265.6|1267.6|1265.6|1267.6|1265.6|1267.5|1265.5|26
1756727700000|2025-09-01 11:55:00|1267.4|1265.4|1267.3|1265.3|1267.6|1265.6|1267.3|1265.3|45
1756728000000|2025-09-01 12:00:00|1267.4|1265.4|1267.5|1265.5|1267.7|1265.7|1267.3|1265.3|50
1756728300000|2025-09-01 12:05:00|1267.6|1265.6|1267.3|1265.3|1267.6|1265.6|1267.2|1265.2|32
1756728600000|2025-09-01 12:10:00|1267.4|1265.4|1267.2|1265.2|1267.4|1265.4|1267.1|1265.1|30
1756728900000|2025-09-01 12:15:00|1267.5|1265.5|1267.6|1265.6|1267.6|1265.6|1267.4|1265.4|201
1756729200000|2025-09-01 12:20:00|1267.5|1265.5|1267.7|1265.7|1267.7|1265.7|1267.5|1265.5|178
1756729500000|2025-09-01 12:25:00|1267.6|1265.6|1267.9|1265.9|1267.9|1265.9|1267.6|1265.6|178
1756729800000|2025-09-01 12:30:00|1267.8|1265.8|1268.1|1266.1|1268.1|1266.1|1267.7|1265.7|87
1756730100000|2025-09-01 12:35:00|1268|1266|1268|1266|1268.3|1266.3|1267.8|1265.8|137
1756730400000|2025-09-01 12:40:00|1268.1|1266.1|1267.9|1265.9|1268.2|1266.2|1267.9|1265.9|385
1756730700000|2025-09-01 12:45:00|1267.8|1265.8|1268.1|1266.1|1268.1|1266.1|1267.8|1265.8|77
1756731000000|2025-09-01 12:50:00|1268|1266|1267.6|1265.6|1268|1266|1267.5|1265.5|83
1756731300000|2025-09-01 12:55:00|1267.7|1265.7|1268.4|1266.4|1268.4|1266.4|1267.7|1265.7|439
1756731600000|2025-09-01 13:00:00|1268.5|1266.5|1268|1266|1268.6|1266.6|1268|1266|263
1756731900000|2025-09-01 13:05:00|1268.2|1266.2|1268.4|1266.4|1268.6|1266.6|1268.1|1266.1|86
1756732200000|2025-09-01 13:10:00|1268.3|1266.3|1268.3|1266.3|1268.4|1266.4|1268.2|1266.2|36
1756732500000|2025-09-01 13:15:00|1268.2|1266.2|1267.9|1265.9|1268.2|1266.2|1267.9|1265.9|43
1756732800000|2025-09-01 13:20:00|1268|1266|1267.9|1265.9|1268.1|1266.1|1267.9|1265.9|35
1756733100000|2025-09-01 13:25:00|1267.7|1265.7|1267.6|1265.6|1268.1|1266.1|1267.4|1265.4|539
1756733400000|2025-09-01 13:30:00|1266.9|1266.4|1266.7|1266.2|1267|1266.5|1266.2|1265.7|324
1756733700000|2025-09-01 13:35:00|1266.6|1266.1|1266.7|1266.2|1266.8|1266.3|1266.4|1265.9|358
1756734000000|2025-09-01 13:40:00|1266.8|1266.3|1267.2|1266.7|1267.3|1266.8|1266.8|1266.3|157
1756734300000|2025-09-01 13:45:00|1267.1|1266.6|1267.5|1267|1267.5|1267|1266.9|1266.4|100
1756734600000|2025-09-01 13:50:00|1267.4|1266.9|1267.5|1267|1267.7|1267.2|1267.4|1266.9|305
1756734900000|2025-09-01 13:55:00|1267.4|1266.9|1267.3|1266.8|1267.4|1266.9|1267|1266.5|137
1756735200000|2025-09-01 14:00:00|1267.4|1266.9|1267.5|1267|1267.6|1267.1|1267.1|1266.6|126
1756735500000|2025-09-01 14:05:00|1267.6|1267.1|1267.6|1267.1|1267.8|1267.3|1267.5|1267|70
1756735800000|2025-09-01 14:10:00|1267.5|1267|1267.3|1266.8|1267.7|1267.2|1267.2|1266.7|203
1756736100000|2025-09-01 14:15:00|1267.2|1266.7|1267|1266.5|1267.2|1266.7|1267|1266.5|106
1756736400000|2025-09-01 14:20:00|1267.1|1266.6|1266.8|1266.3|1267.1|1266.6|1266.7|1266.2|88
1756736700000|2025-09-01 14:25:00|1266.9|1266.4|1266.6|1266.1|1267|1266.5|1266.5|1266|148
1756737000000|2025-09-01 14:30:00|1266.5|1266|1266.3|1265.8|1266.8|1266.3|1266.3|1265.8|242
1756737300000|2025-09-01 14:35:00|1266.5|1266|1266.5|1266|1266.6|1266.1|1266.4|1265.9|89
1756737600000|2025-09-01 14:40:00|1266.4|1265.9|1266|1265.5|1266.5|1266|1266|1265.5|183
1756737900000|2025-09-01 14:45:00|1265.9|1265.4|1265.8|1265.3|1266|1265.5|1265.6|1265.1|386
1756738200000|2025-09-01 14:50:00|1265.9|1265.4|1266|1265.5|1266.2|1265.7|1265.7|1265.2|199
1756738500000|2025-09-01 14:55:00|1266.1|1265.6|1266.1|1265.6|1266.2|1265.7|1265.9|1265.4|154
1756738800000|2025-09-01 15:00:00|1266|1265.5|1265.8|1265.3|1266.1|1265.6|1265.8|1265.3|132
1756739100000|2025-09-01 15:05:00|1265.7|1265.2|1265.6|1265.1|1265.8|1265.3|1265.5|1265|74
1756739400000|2025-09-01 15:10:00|1265.7|1265.2|1266|1265.5|1266|1265.5|1265.6|1265.1|78
1756739700000|2025-09-01 15:15:00|1265.9|1265.4|1265.9|1265.4|1266|1265.5|1265.5|1265|204
1756740000000|2025-09-01 15:20:00|1265.8|1265.3|1265.8|1265.3|1265.8|1265.3|1265.6|1265.1|57
1756740300000|2025-09-01 15:25:00|1265.9|1265.4|1266.4|1265.9|1266.4|1265.9|1265.8|1265.3|85
1756740600000|2025-09-01 15:30:00|1266.3|1265.8|1265.9|1265.4|1266.5|1266|1265.9|1265.4|291
1756740900000|2025-09-01 15:35:00|1265.8|1265.3|1266.3|1265.8|1266.3|1265.8|1265.8|1265.3|86
1756741200000|2025-09-01 15:40:00|1266.2|1265.7|1266.5|1266|1266.6|1266.1|1266.1|1265.6|316
1756741500000|2025-09-01 15:45:00|1266.6|1266.1|1266.8|1266.3|1266.8|1266.3|1266.5|1266|36
1756741800000|2025-09-01 15:50:00|1266.9|1266.4|1266.9|1266.4|1267.1|1266.6|1266.8|1266.3|186
1756742100000|2025-09-01 15:55:00|1266.8|1266.3|1266.7|1266.2|1266.9|1266.4|1266.6|1266.1|50
1756742400000|2025-09-01 16:00:00|1266.6|1266.1|1266.5|1266|1266.6|1266.1|1266.3|1265.8|77
1756742700000|2025-09-01 16:05:00|1266.6|1266.1|1266.2|1265.7|1266.6|1266.1|1266.1|1265.6|50
1756743000000|2025-09-01 16:10:00|1266.3|1265.8|1266.4|1265.9|1266.5|1266|1266.3|1265.8|28
1756743300000|2025-09-01 16:15:00|1266.3|1265.8|1266.2|1265.7|1266.3|1265.8|1266|1265.5|54
1756743600000|2025-09-01 16:20:00|1266.1|1265.6|1266.5|1266|1266.5|1266|1266.1|1265.6|23
1756743900000|2025-09-01 16:25:00|1266.6|1266.1|1266.6|1266.1|1266.8|1266.3|1266.6|1266.1|49
1756744200000|2025-09-01 16:30:00|1266.7|1266.2|1266.4|1265.9|1266.8|1266.3|1266.3|1265.8|120
1756744500000|2025-09-01 16:35:00|1266.3|1265.8|1266.1|1265.6|1266.4|1265.9|1266|1265.5|42
1756744800000|2025-09-01 16:40:00|1266.2|1265.7|1265.9|1265.4|1266.2|1265.7|1265.9|1265.4|64
1756745100000|2025-09-01 16:45:00|1265.8|1265.3|1265.9|1265.4|1266|1265.5|1265.7|1265.2|92
1756745400000|2025-09-01 16:50:00|1266|1265.5|1266.4|1265.9|1266.6|1266.1|1265.9|1265.4|149
1756745700000|2025-09-01 16:55:00|1266.3|1265.8|1266.4|1265.9|1266.6|1266.1|1266|1265.5|182
1756746000000|2025-09-01 17:00:00|1267.2|1265.2|1267.1|1265.1|1267.2|1265.2|1267|1265|0
1756746600000|2025-09-01 17:10:00|1267|1265|1267|1265|1267|1265|1267|1265|0
1756746900000|2025-09-01 17:15:00|1267.1|1265.1|1267|1265|1267.1|1265.1|1267|1265|0
1756747800000|2025-09-01 17:30:00|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|0
1756748400000|2025-09-01 17:40:00|1267.2|1265.2|1267.4|1265.4|1267.4|1265.4|1267.2|1265.2|0
1756748700000|2025-09-01 17:45:00|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|0
1756750500000|2025-09-01 18:15:00|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|0
1756751700000|2025-09-01 18:35:00|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|0
1756752300000|2025-09-01 18:45:00|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|0
1756753200000|2025-09-01 19:00:00|1267.3|1265.3|1267.2|1265.2|1267.3|1265.3|1267.2|1265.2|0
1756755000000|2025-09-01 19:30:00|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|0
1756755300000|2025-09-01 19:35:00|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|0
1756755600000|2025-09-01 19:40:00|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|0
1756756500000|2025-09-01 19:55:00|1267.4|1265.4|1267.4|1265.4|1267.4|1265.4|1267.3|1265.3|0
1756764000000|2025-09-01 22:00:00|1266.9|1264.9|1266.7|1264.7|1266.9|1264.9|1266.6|1264.6|0
1756764300000|2025-09-01 22:05:00|1266.8|1264.8|1266.9|1264.9|1267|1265|1266.7|1264.7|0
1756764600000|2025-09-01 22:10:00|1266.8|1264.8|1266.9|1264.9|1267|1265|1266.8|1264.8|0
1756764900000|2025-09-01 22:15:00|1267|1265|1266.8|1264.8|1267|1265|1266.8|1264.8|0
1756765200000|2025-09-01 22:20:00|1266.9|1264.9|1266.8|1264.8|1266.9|1264.9|1266.6|1264.6|0
1756765500000|2025-09-01 22:25:00|1266.7|1264.7|1266.3|1264.3|1266.7|1264.7|1266.3|1264.3|0
1756765800000|2025-09-01 22:30:00|1266.4|1264.4|1266.4|1264.4|1266.4|1264.4|1266.3|1264.3|0
1756766100000|2025-09-01 22:35:00|1266.3|1264.3|1266.4|1264.4|1266.4|1264.4|1266.3|1264.3|0
1756766400000|2025-09-01 22:40:00|1266.3|1264.3|1266.2|1264.2|1266.4|1264.4|1266.2|1264.2|0
1756766700000|2025-09-01 22:45:00|1266.3|1264.3|1266.3|1264.3|1266.4|1264.4|1266.3|1264.3|0
1756767000000|2025-09-01 22:50:00|1266.2|1264.2|1265.8|1263.8|1266.3|1264.3|1265.8|1263.8|0
1756767300000|2025-09-01 22:55:00|1265.7|1263.7|1265.4|1263.4|1265.7|1263.7|1265.4|1263.4|0
1756767600000|2025-09-01 23:00:00|1265.5|1263.5|1265|1263|1265.6|1263.6|1264.9|1262.9|0
1756767900000|2025-09-01 23:05:00|1264.9|1262.9|1265|1263|1265.3|1263.3|1264.9|1262.9|0
1756768200000|2025-09-01 23:10:00|1265.1|1263.1|1265.2|1263.2|1265.3|1263.3|1265|1263|0
1756768500000|2025-09-01 23:15:00|1265.3|1263.3|1264.8|1262.8|1265.3|1263.3|1264.8|1262.8|0
1756768800000|2025-09-01 23:20:00|1264.9|1262.9|1264.3|1262.3|1264.9|1262.9|1264.1|1262.1|0
1756769100000|2025-09-01 23:25:00|1264.2|1262.2|1264.5|1262.5|1264.6|1262.6|1264.1|1262.1|0
1756769400000|2025-09-01 23:30:00|1264.6|1262.6|1264.6|1262.6|1264.8|1262.8|1264.6|1262.6|0
1756769700000|2025-09-01 23:35:00|1264.5|1262.5|1264.5|1262.5|1264.7|1262.7|1264.4|1262.4|0
1756770000000|2025-09-01 23:40:00|1264.6|1262.6|1264.4|1262.4|1264.6|1262.6|1264.2|1262.2|0
1756770300000|2025-09-01 23:45:00|1264.5|1262.5|1264.5|1262.5|1264.8|1262.8|1264.4|1262.4|0
1756770600000|2025-09-01 23:50:00|1264.6|1262.6|1264.7|1262.7|1264.8|1262.8|1264.4|1262.4|0
1756770900000|2025-09-01 23:55:00|1264.8|1262.8|1264.9|1262.9|1264.9|1262.9|1264.7|1262.7|0
1756771200000|2025-09-02 00:00:00|1265|1263|1267.7|1265.7|1268.1|1266.1|1265|1263|201
1756771500000|2025-09-02 00:05:00|1267.9|1265.9|1267.2|1265.2|1268.2|1266.2|1267.1|1265.1|20
1756771800000|2025-09-02 00:10:00|1267.4|1265.4|1267.8|1265.8|1267.9|1265.9|1267.4|1265.4|41
1756772100000|2025-09-02 00:15:00|1268|1266|1267.8|1265.8|1268.4|1266.4|1267.8|1265.8|54
1756772400000|2025-09-02 00:20:00|1267.7|1265.7|1267.7|1265.7|1267.8|1265.8|1267.4|1265.4|43
1756772700000|2025-09-02 00:25:00|1267.6|1265.6|1267.6|1265.6|1267.7|1265.7|1267.4|1265.4|17
1756773000000|2025-09-02 00:30:00|1267.8|1265.8|1268.4|1266.4|1268.5|1266.5|1267.8|1265.8|18
1756773300000|2025-09-02 00:35:00|1268.7|1266.7|1268.6|1266.6|1268.8|1266.8|1268.4|1266.4|15
1756773600000|2025-09-02 00:40:00|1268.7|1266.7|1268.3|1266.3|1268.7|1266.7|1268.1|1266.1|20
1756773900000|2025-09-02 00:45:00|1268.7|1266.7|1269.4|1267.4|1269.4|1267.4|1268.7|1266.7|41
1756774200000|2025-09-02 00:50:00|1269.6|1267.6|1269.4|1267.4|1269.6|1267.6|1269.4|1267.4|25
1756774500000|2025-09-02 00:55:00|1269.5|1267.5|1269.5|1267.5|1269.6|1267.6|1269.5|1267.5|16
1756774800000|2025-09-02 01:00:00|1269.6|1267.6|1270.5|1268.5|1270.5|1268.5|1269.6|1267.6|61
1756775100000|2025-09-02 01:05:00|1270.3|1268.3|1270.7|1268.7|1270.8|1268.8|1269.5|1267.5|63
1756775400000|2025-09-02 01:10:00|1270.9|1268.9|1270.6|1268.6|1271|1269|1270.5|1268.5|18
1756775700000|2025-09-02 01:15:00|1270.4|1268.4|1270.4|1268.4|1270.8|1268.8|1270.3|1268.3|30
1756776000000|2025-09-02 01:20:00|1270.5|1268.5|1270.4|1268.4|1270.6|1268.6|1270|1268|33
1756776300000|2025-09-02 01:25:00|1270.2|1268.2|1270.5|1268.5|1270.6|1268.6|1270.1|1268.1|33
1756776600000|2025-09-02 01:30:00|1270.2|1268.2|1270.4|1268.4|1270.6|1268.6|1269.9|1267.9|51
1756776900000|2025-09-02 01:35:00|1270.3|1268.3|1270.4|1268.4|1271.2|1269.2|1270.3|1268.3|30
1756777200000|2025-09-02 01:40:00|1270.6|1268.6|1271.4|1269.4|1271.4|1269.4|1270.6|1268.6|22
1756777500000|2025-09-02 01:45:00|1271.3|1269.3|1272.2|1270.2|1272.5|1270.5|1271.3|1269.3|48
1756777800000|2025-09-02 01:50:00|1272.3|1270.3|1271.4|1269.4|1272.3|1270.3|1270.9|1268.9|15
1756778100000|2025-09-02 01:55:00|1271.3|1269.3|1269.7|1267.7|1271.3|1269.3|1269.7|1267.7|59
1756778400000|2025-09-02 02:00:00|1269.4|1267.4|1269.9|1267.9|1270|1268|1269.4|1267.4|82
1756778700000|2025-09-02 02:05:00|1270.1|1268.1|1271.4|1269.4|1271.4|1269.4|1270.1|1268.1|49
1756779000000|2025-09-02 02:10:00|1271.1|1269.1|1271.4|1269.4|1271.4|1269.4|1271.1|1269.1|9
1756779300000|2025-09-02 02:15:00|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1270|1268|24
1756779600000|2025-09-02 02:20:00|1271|1269|1271.3|1269.3|1271.3|1269.3|1271|1269|3
1756780200000|2025-09-02 02:30:00|1271.7|1269.7|1271.1|1269.1|1271.7|1269.7|1270.9|1268.9|12
1756780500000|2025-09-02 02:35:00|1271|1269|1270.8|1268.8|1271.3|1269.3|1270.8|1268.8|11
1756780800000|2025-09-02 02:40:00|1269.9|1267.9|1269.5|1267.5|1269.9|1267.9|1269.4|1267.4|5
1756781100000|2025-09-02 02:45:00|1269.3|1267.3|1269.2|1267.2|1269.3|1267.3|1269.2|1267.2|2
1756781400000|2025-09-02 02:50:00|1270|1268|1270|1268|1270.1|1268.1|1270|1268|3
1756781700000|2025-09-02 02:55:00|1269.6|1267.6|1268.6|1266.6|1269.6|1267.6|1268.3|1266.3|43
1756782000000|2025-09-02 03:00:00|1267.1|1265.1|1267|1265|1267.1|1265.1|1267|1265|2
1756782300000|2025-09-02 03:05:00|1267.5|1265.5|1266.8|1264.8|1267.6|1265.6|1266.8|1264.8|7
1756782900000|2025-09-02 03:15:00|1266.7|1264.7|1266.7|1264.7|1266.7|1264.7|1266.7|1264.7|1
1756783200000|2025-09-02 03:20:00|1267.8|1265.8|1268.4|1266.4|1268.4|1266.4|1267.8|1265.8|2
1756783500000|2025-09-02 03:25:00|1268.7|1266.7|1268.2|1266.2|1268.7|1266.7|1268.2|1266.2|3
1756783800000|2025-09-02 03:30:00|1267.5|1265.5|1267|1265|1267.6|1265.6|1266.9|1264.9|50
1756784100000|2025-09-02 03:35:00|1266.6|1264.6|1266.6|1264.6|1266.6|1264.6|1266.6|1264.6|1
1756784400000|2025-09-02 03:40:00|1266.7|1264.7|1266.9|1264.9|1267.3|1265.3|1266.7|1264.7|7
1756784700000|2025-09-02 03:45:00|1267.1|1265.1|1267.2|1265.2|1267.2|1265.2|1267.1|1265.1|2
1756785300000|2025-09-02 03:55:00|1266.9|1264.9|1267.2|1265.2|1267.2|1265.2|1266.8|1264.8|5
1756785600000|2025-09-02 04:00:00|1267.4|1265.4|1267.4|1265.4|1267.5|1265.5|1267.4|1265.4|20
1756785900000|2025-09-02 04:05:00|1267.2|1265.2|1266.6|1264.6|1267.4|1265.4|1266.5|1264.5|463
1756786200000|2025-09-02 04:10:00|1266.7|1264.7|1267|1265|1267.1|1265.1|1266.6|1264.6|264
1756786500000|2025-09-02 04:15:00|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|4
1756786800000|2025-09-02 04:20:00|1267.5|1265.5|1267.4|1265.4|1267.5|1265.5|1267.4|1265.4|5
1756787400000|2025-09-02 04:30:00|1267.6|1265.6|1267.6|1265.6|1267.7|1265.7|1267.5|1265.5|7
1756787700000|2025-09-02 04:35:00|1267.2|1265.2|1267.1|1265.1|1267.3|1265.3|1267.1|1265.1|3
1756788300000|2025-09-02 04:45:00|1267.6|1265.6|1267.6|1265.6|1267.7|1265.7|1267.6|1265.6|5
1756788600000|2025-09-02 04:50:00|1267.4|1265.4|1267.4|1265.4|1267.4|1265.4|1267.3|1265.3|8
1756788900000|2025-09-02 04:55:00|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|1267.1|1265.1|3
1756789200000|2025-09-02 05:00:00|1266.9|1264.9|1267.4|1265.4|1267.4|1265.4|1266.4|1264.4|71
1756789500000|2025-09-02 05:05:00|1267.7|1265.7|1266.7|1264.7|1267.7|1265.7|1266.7|1264.7|6
1756789800000|2025-09-02 05:10:00|1266.4|1264.4|1266.4|1264.4|1266.8|1264.8|1266.4|1264.4|14
1756790100000|2025-09-02 05:15:00|1266.2|1264.2|1265.1|1263.1|1266.2|1264.2|1265.1|1263.1|100
1756790400000|2025-09-02 05:20:00|1265|1263|1265.2|1263.2|1265.5|1263.5|1264.8|1262.8|30
1756790700000|2025-09-02 05:25:00|1265|1263|1265.6|1263.6|1265.6|1263.6|1264.9|1262.9|7
1756791000000|2025-09-02 05:30:00|1265.9|1263.9|1267.1|1265.1|1267.1|1265.1|1265.9|1263.9|82
1756791300000|2025-09-02 05:35:00|1267.2|1265.2|1267.6|1265.6|1267.8|1265.8|1267.1|1265.1|172
1756791600000|2025-09-02 05:40:00|1267.5|1265.5|1267.8|1265.8|1268.4|1266.4|1267.5|1265.5|68
1756791900000|2025-09-02 05:45:00|1267.9|1265.9|1268.9|1266.9|1268.9|1266.9|1267.9|1265.9|115
1756792200000|2025-09-02 05:50:00|1268.7|1266.7|1268.4|1266.4|1269.1|1267.1|1268.3|1266.3|168
1756792500000|2025-09-02 05:55:00|1268.1|1266.1|1267.6|1265.6|1268.4|1266.4|1267.6|1265.6|47
1756792800000|2025-09-02 06:00:00|1267.4|1265.4|1267.9|1265.9|1268.2|1266.2|1267.3|1265.3|68
1756793100000|2025-09-02 06:05:00|1268|1266|1267.3|1265.3|1268|1266|1267.3|1265.3|58
1756793400000|2025-09-02 06:10:00|1267.2|1265.2|1267|1265|1267.5|1265.5|1267|1265|36
1756793700000|2025-09-02 06:15:00|1266.9|1264.9|1266.3|1264.3|1266.9|1264.9|1266.1|1264.1|69
1756794000000|2025-09-02 06:20:00|1266.4|1264.4|1266.4|1264.4|1266.9|1264.9|1266.2|1264.2|122
1756794300000|2025-09-02 06:25:00|1266.3|1264.3|1266.4|1264.4|1267|1265|1266.1|1264.1|108
1756794600000|2025-09-02 06:30:00|1266.5|1264.5|1267.8|1265.8|1267.9|1265.9|1266.5|1264.5|139
1756794900000|2025-09-02 06:35:00|1267.7|1265.7|1268.1|1266.1|1268.4|1266.4|1267.5|1265.5|75
1756795200000|2025-09-02 06:40:00|1268.2|1266.2|1268.1|1266.1|1268.3|1266.3|1267.8|1265.8|45
1756795500000|2025-09-02 06:45:00|1268.3|1266.3|1268.6|1266.6|1268.7|1266.7|1267.9|1265.9|36
1756795800000|2025-09-02 06:50:00|1268.7|1266.7|1269|1267|1269.1|1267.1|1268.7|1266.7|31
1756796100000|2025-09-02 06:55:00|1269.1|1267.1|1269.4|1267.4|1269.5|1267.5|1269.1|1267.1|74
1756796400000|2025-09-02 07:00:00|1269.3|1267.3|1269.7|1267.7|1269.7|1267.7|1269.1|1267.1|182
1756796700000|2025-09-02 07:05:00|1269.6|1267.6|1268.4|1266.4|1269.7|1267.7|1268.3|1266.3|124
1756797000000|2025-09-02 07:10:00|1268.3|1266.3|1265.9|1263.9|1268.3|1266.3|1265.9|1263.9|290
1756797300000|2025-09-02 07:15:00|1265.8|1263.8|1267.2|1265.2|1267.3|1265.3|1265.8|1263.8|152
1756797600000|2025-09-02 07:20:00|1267.1|1265.1|1265.9|1263.9|1267.2|1265.2|1265.7|1263.7|256
1756797900000|2025-09-02 07:25:00|1265.8|1263.8|1266.2|1264.2|1266.7|1264.7|1265.7|1263.7|285
1756798200000|2025-09-02 07:30:00|1266.1|1264.1|1265.1|1263.1|1266.2|1264.2|1265.1|1263.1|274
1756798500000|2025-09-02 07:35:00|1265|1263|1265.3|1263.3|1265.3|1263.3|1264.9|1262.9|245
1756798800000|2025-09-02 07:40:00|1265.2|1263.2|1264.9|1262.9|1265.3|1263.3|1264.6|1262.6|572
1756799100000|2025-09-02 07:45:00|1264.8|1262.8|1264.2|1262.2|1265.3|1263.3|1264.2|1262.2|479
1756799400000|2025-09-02 07:50:00|1264.1|1262.1|1262.9|1260.9|1264.2|1262.2|1262.2|1260.2|591
1756799700000|2025-09-02 07:55:00|1263|1261|1263|1261|1263.3|1261.3|1262.5|1260.5|258
1756800000000|2025-09-02 08:00:00|1262.8|1260.8|1263.3|1261.3|1263.8|1261.8|1262.5|1260.5|167
1756800300000|2025-09-02 08:05:00|1263.2|1261.2|1263.1|1261.1|1263.4|1261.4|1262.4|1260.4|433
1756800600000|2025-09-02 08:10:00|1263|1261|1262|1260|1263|1261|1261.9|1259.9|283
1756800900000|2025-09-02 08:15:00|1262.2|1260.2|1262.5|1260.5|1263|1261|1262.2|1260.2|145
1756801200000|2025-09-02 08:20:00|1262.6|1260.6|1262.5|1260.5|1263.1|1261.1|1262.5|1260.5|82
1756801500000|2025-09-02 08:25:00|1262.4|1260.4|1262.2|1260.2|1262.4|1260.4|1261.8|1259.8|115
1756801800000|2025-09-02 08:30:00|1262.1|1260.1|1261.9|1259.9|1262.2|1260.2|1261.6|1259.6|121
1756802100000|2025-09-02 08:35:00|1262|1260|1262.5|1260.5|1262.5|1260.5|1261.9|1259.9|127
1756802400000|2025-09-02 08:40:00|1262.6|1260.6|1263|1261|1263.3|1261.3|1262.6|1260.6|101
1756802700000|2025-09-02 08:45:00|1263.1|1261.1|1262.9|1260.9|1263.3|1261.3|1262.8|1260.8|222
1756803000000|2025-09-02 08:50:00|1263|1261|1262.6|1260.6|1263.1|1261.1|1262.6|1260.6|82
1756803300000|2025-09-02 08:55:00|1262.5|1260.5|1261.9|1259.9|1262.6|1260.6|1261.9|1259.9|70
1756803600000|2025-09-02 09:00:00|1262.1|1260.1|1262.7|1260.7|1262.9|1260.9|1262|1260|141
1756803900000|2025-09-02 09:05:00|1262.6|1260.6|1262|1260|1262.8|1260.8|1262|1260|110
1756804200000|2025-09-02 09:10:00|1262.1|1260.1|1262.5|1260.5|1262.5|1260.5|1262.1|1260.1|71
1756804500000|2025-09-02 09:15:00|1262.4|1260.4|1262.7|1260.7|1262.7|1260.7|1262.4|1260.4|80
1756804800000|2025-09-02 09:20:00|1262.8|1260.8|1262|1260|1262.8|1260.8|1261.9|1259.9|74
1756805100000|2025-09-02 09:25:00|1262.1|1260.1|1262.4|1260.4|1262.6|1260.6|1262.1|1260.1|97
1756805400000|2025-09-02 09:30:00|1262.3|1260.3|1261.4|1259.4|1262.3|1260.3|1261.3|1259.3|157
1756805700000|2025-09-02 09:35:00|1261.5|1259.5|1262|1260|1262.2|1260.2|1261.5|1259.5|104
1756806000000|2025-09-02 09:40:00|1262.1|1260.1|1262.5|1260.5|1262.5|1260.5|1262.1|1260.1|70
1756806300000|2025-09-02 09:45:00|1262.3|1260.3|1262.3|1260.3|1262.4|1260.4|1262|1260|120
1756806600000|2025-09-02 09:50:00|1262.4|1260.4|1262|1260|1262.6|1260.6|1262|1260|53
1756806900000|2025-09-02 09:55:00|1262.1|1260.1|1262.3|1260.3|1262.4|1260.4|1262.1|1260.1|60
1756807200000|2025-09-02 10:00:00|1262.2|1260.2|1262.4|1260.4|1262.4|1260.4|1262|1260|71
1756807500000|2025-09-02 10:05:00|1262.2|1260.2|1262.4|1260.4|1262.6|1260.6|1262|1260|538
1756807800000|2025-09-02 10:10:00|1262.5|1260.5|1262.3|1260.3|1262.7|1260.7|1262.2|1260.2|84
1756808100000|2025-09-02 10:15:00|1262.2|1260.2|1262|1260|1262.3|1260.3|1261.9|1259.9|100
1756808400000|2025-09-02 10:20:00|1262.1|1260.1|1261.9|1259.9|1262.2|1260.2|1261.8|1259.8|81
1756808700000|2025-09-02 10:25:00|1262|1260|1261.6|1259.6|1262.2|1260.2|1261.4|1259.4|132
1756809000000|2025-09-02 10:30:00|1261.5|1259.5|1261.6|1259.6|1261.7|1259.7|1261.2|1259.2|124
1756809300000|2025-09-02 10:35:00|1261.7|1259.7|1261.8|1259.8|1261.8|1259.8|1261.5|1259.5|51
1756809600000|2025-09-02 10:40:00|1261.7|1259.7|1261.6|1259.6|1261.8|1259.8|1261.1|1259.1|161
1756809900000|2025-09-02 10:45:00|1261.7|1259.7|1261.3|1259.3|1261.9|1259.9|1261.3|1259.3|64
1756810200000|2025-09-02 10:50:00|1261.2|1259.2|1261.1|1259.1|1261.3|1259.3|1260.9|1258.9|82
1756810500000|2025-09-02 10:55:00|1261|1259|1261.4|1259.4|1261.4|1259.4|1260.9|1258.9|153
1756810800000|2025-09-02 11:00:00|1261.3|1259.3|1260.7|1258.7|1261.4|1259.4|1260.7|1258.7|113
1756811100000|2025-09-02 11:05:00|1260.6|1258.6|1260.2|1258.2|1260.6|1258.6|1260.2|1258.2|46
1756811400000|2025-09-02 11:10:00|1260.1|1258.1|1260.5|1258.5|1260.5|1258.5|1260.1|1258.1|77
1756811700000|2025-09-02 11:15:00|1260.4|1258.4|1260.2|1258.2|1260.7|1258.7|1260.2|1258.2|33
1756812000000|2025-09-02 11:20:00|1260.1|1258.1|1260.2|1258.2|1260.2|1258.2|1259.8|1257.8|90
1756812300000|2025-09-02 11:25:00|1260.1|1258.1|1259.9|1257.9|1260.4|1258.4|1259.9|1257.9|44
1756812600000|2025-09-02 11:30:00|1259.8|1257.8|1259.6|1257.6|1259.9|1257.9|1259.6|1257.6|42
1756812900000|2025-09-02 11:35:00|1259.7|1257.7|1259.6|1257.6|1259.9|1257.9|1259.6|1257.6|257
1756813200000|2025-09-02 11:40:00|1259.7|1257.7|1259.8|1257.8|1260.1|1258.1|1259.6|1257.6|58
1756813500000|2025-09-02 11:45:00|1259.7|1257.7|1259.6|1257.6|1259.9|1257.9|1259.5|1257.5|86
1756813800000|2025-09-02 11:50:00|1259.7|1257.7|1260.1|1258.1|1260.1|1258.1|1259.7|1257.7|81
1756814100000|2025-09-02 11:55:00|1260|1258|1259.2|1257.2|1260.1|1258.1|1258.9|1256.9|539
1756814400000|2025-09-02 12:00:00|1259.3|1257.3|1257.9|1255.9|1259.3|1257.3|1257.7|1255.7|733
1756814700000|2025-09-02 12:05:00|1258|1256|1257.4|1255.4|1258.1|1256.1|1257.3|1255.3|384
1756815000000|2025-09-02 12:10:00|1257.5|1255.5|1257.1|1255.1|1257.5|1255.5|1256.6|1254.6|371
1756815300000|2025-09-02 12:15:00|1257.2|1255.2|1256.3|1254.3|1257.3|1255.3|1256|1254|169
1756815600000|2025-09-02 12:20:00|1256.4|1254.4|1255.8|1253.8|1256.5|1254.5|1255.8|1253.8|178
1756815900000|2025-09-02 12:25:00|1255.9|1253.9|1255.6|1253.6|1256.1|1254.1|1255.6|1253.6|231
1756816200000|2025-09-02 12:30:00|1255.7|1253.7|1255.4|1253.4|1255.8|1253.8|1255.4|1253.4|427
1756816500000|2025-09-02 12:35:00|1255.5|1253.5|1254.8|1252.8|1255.6|1253.6|1254.7|1252.7|253
1756816800000|2025-09-02 12:40:00|1254.7|1252.7|1254.3|1252.3|1254.7|1252.7|1254|1252|156
1756817100000|2025-09-02 12:45:00|1254.4|1252.4|1253.9|1251.9|1254.6|1252.6|1253.8|1251.8|657
1756817400000|2025-09-02 12:50:00|1254|1252|1252.3|1250.3|1254.5|1252.5|1251.7|1249.7|1018
1756817700000|2025-09-02 12:55:00|1252.1|1250.1|1251.1|1249.1|1252.9|1250.9|1250.9|1248.9|1642
1756818000000|2025-09-02 13:00:00|1251.2|1249.2|1252|1250|1252.1|1250.1|1250.9|1248.9|745
1756818300000|2025-09-02 13:05:00|1252.1|1250.1|1252.6|1250.6|1252.9|1250.9|1252.1|1250.1|280
1756818600000|2025-09-02 13:10:00|1252.7|1250.7|1253.6|1251.6|1253.6|1251.6|1252.5|1250.5|169
1756818900000|2025-09-02 13:15:00|1253.7|1251.7|1253.4|1251.4|1253.9|1251.9|1253.3|1251.3|223
1756819200000|2025-09-02 13:20:00|1253.5|1251.5|1253.6|1251.6|1253.6|1251.6|1253.1|1251.1|161
1756819500000|2025-09-02 13:25:00|1253.7|1251.7|1253.7|1251.7|1254.1|1252.1|1253.4|1251.4|482
1756819800000|2025-09-02 13:30:00|1253|1252.5|1253.1|1252.6|1253.3|1252.8|1251.5|1251|3755
1756820100000|2025-09-02 13:35:00|1253.2|1252.7|1254|1253.5|1254.6|1254.1|1253.2|1252.7|1743
1756820400000|2025-09-02 13:40:00|1254.1|1253.6|1255.1|1254.6|1255.5|1255|1254.1|1253.6|882
1756820700000|2025-09-02 13:45:00|1255|1254.5|1256.7|1256.2|1256.7|1256.2|1254.5|1254|1097
1756821000000|2025-09-02 13:50:00|1256.8|1256.3|1258.5|1258|1258.5|1258|1256.7|1256.2|1329
1756821300000|2025-09-02 13:55:00|1258.6|1258.1|1258.9|1258.4|1258.9|1258.4|1258.3|1257.8|1571
1756821600000|2025-09-02 14:00:00|1259|1258.5|1259|1258.5|1260.9|1260.4|1259|1258.5|3051
1756821900000|2025-09-02 14:05:00|1259.1|1258.6|1260.5|1260|1260.5|1260|1258.9|1258.4|1722
1756822200000|2025-09-02 14:10:00|1260.4|1259.9|1261.1|1260.6|1261.4|1260.9|1260.1|1259.6|1726
1756822500000|2025-09-02 14:15:00|1261|1260.5|1261.8|1261.3|1262.1|1261.6|1260.4|1259.9|1072
1756822800000|2025-09-02 14:20:00|1261.7|1261.2|1262.1|1261.6|1262.6|1262.1|1261.3|1260.8|607
1756823100000|2025-09-02 14:25:00|1262|1261.5|1263|1262.5|1263.1|1262.6|1261.4|1260.9|930
1756823400000|2025-09-02 14:30:00|1262.9|1262.4|1262.6|1262.1|1263|1262.5|1261.7|1261.2|1377
1756823700000|2025-09-02 14:35:00|1262.7|1262.2|1261.6|1261.1|1263.2|1262.7|1261.4|1260.9|1539
1756824000000|2025-09-02 14:40:00|1261.5|1261|1261.7|1261.2|1262.3|1261.8|1261.4|1260.9|813
1756824300000|2025-09-02 14:45:00|1261.6|1261.1|1260.6|1260.1|1262.2|1261.7|1260.6|1260.1|783
1756824600000|2025-09-02 14:50:00|1260.7|1260.2|1261|1260.5|1261.3|1260.8|1260.4|1259.9|583
1756824900000|2025-09-02 14:55:00|1260.9|1260.4|1261.5|1261|1261.5|1261|1260.5|1260|607
1756825200000|2025-09-02 15:00:00|1261.4|1260.9|1260.7|1260.2|1262|1261.5|1260.7|1260.2|735
1756825500000|2025-09-02 15:05:00|1260.6|1260.1|1259.3|1258.8|1260.6|1260.1|1259.3|1258.8|390
1756825800000|2025-09-02 15:10:00|1259.4|1258.9|1259.1|1258.6|1259.4|1258.9|1258.5|1258|656
1756826100000|2025-09-02 15:15:00|1259.2|1258.7|1259.5|1259|1259.5|1259|1258.8|1258.3|551
1756826400000|2025-09-02 15:20:00|1259.6|1259.1|1259.2|1258.7|1259.6|1259.1|1258.5|1258|426
1756826700000|2025-09-02 15:25:00|1259.3|1258.8|1259.7|1259.2|1260.2|1259.7|1259.1|1258.6|394
1756827000000|2025-09-02 15:30:00|1259.8|1259.3|1258.9|1258.4|1259.9|1259.4|1258.8|1258.3|795
1756827300000|2025-09-02 15:35:00|1259|1258.5|1257.9|1257.4|1259|1258.5|1257.5|1257|763
1756827600000|2025-09-02 15:40:00|1258|1257.5|1258|1257.5|1258.1|1257.6|1257.6|1257.1|227
1756827900000|2025-09-02 15:45:00|1258.1|1257.6|1258.2|1257.7|1258.7|1258.2|1258|1257.5|283
1756828200000|2025-09-02 15:50:00|1258.1|1257.6|1257.7|1257.2|1258.2|1257.7|1257.5|1257|485
1756828500000|2025-09-02 15:55:00|1257.8|1257.3|1257.8|1257.3|1258.3|1257.8|1257.4|1256.9|272
1756828800000|2025-09-02 16:00:00|1257.9|1257.4|1257.6|1257.1|1258.4|1257.9|1257.5|1257|428
1756829100000|2025-09-02 16:05:00|1257.7|1257.2|1258|1257.5|1258.4|1257.9|1257.7|1257.2|140
1756829400000|2025-09-02 16:10:00|1258.1|1257.6|1259|1258.5|1259.1|1258.6|1258.1|1257.6|227
1756829700000|2025-09-02 16:15:00|1259.1|1258.6|1258.9|1258.4|1259.1|1258.6|1258.6|1258.1|382
1756830000000|2025-09-02 16:20:00|1258.8|1258.3|1258.9|1258.4|1259.2|1258.7|1258.8|1258.3|208
1756830300000|2025-09-02 16:25:00|1258.8|1258.3|1258.9|1258.4|1259.1|1258.6|1258.4|1257.9|318
1756830600000|2025-09-02 16:30:00|1259|1258.5|1259.7|1259.2|1259.7|1259.2|1259|1258.5|270
1756830900000|2025-09-02 16:35:00|1259.6|1259.1|1259.6|1259.1|1260|1259.5|1259.5|1259|320
1756831200000|2025-09-02 16:40:00|1259.7|1259.2|1260|1259.5|1260.3|1259.8|1259.6|1259.1|434
1756831500000|2025-09-02 16:45:00|1260.1|1259.6|1260|1259.5|1260.5|1260|1259.9|1259.4|218
1756831800000|2025-09-02 16:50:00|1260.1|1259.6|1260.3|1259.8|1260.5|1260|1260.1|1259.6|278
1756832100000|2025-09-02 16:55:00|1260.4|1259.9|1260.4|1259.9|1260.6|1260.1|1260.1|1259.6|236
1756832400000|2025-09-02 17:00:00|1260.5|1260|1260|1259.5|1260.6|1260.1|1260|1259.5|164
1756832700000|2025-09-02 17:05:00|1260.1|1259.6|1260.1|1259.6|1260.4|1259.9|1260.1|1259.6|99
1756833000000|2025-09-02 17:10:00|1260|1259.5|1259.8|1259.3|1260.1|1259.6|1259.6|1259.1|159
1756833300000|2025-09-02 17:15:00|1259.9|1259.4|1259.9|1259.4|1259.9|1259.4|1259.5|1259|143
1756833600000|2025-09-02 17:20:00|1259.8|1259.3|1260.4|1259.9|1260.5|1260|1259.6|1259.1|230
1756833900000|2025-09-02 17:25:00|1260.5|1260|1260.5|1260|1260.9|1260.4|1260.5|1260|297
1756834200000|2025-09-02 17:30:00|1260.6|1260.1|1261.1|1260.6|1261.1|1260.6|1260.5|1260|668
1756834500000|2025-09-02 17:35:00|1261|1260.5|1261.6|1261.1|1261.6|1261.1|1260.9|1260.4|296
1756834800000|2025-09-02 17:40:00|1261.5|1261|1261.6|1261.1|1261.7|1261.2|1261.2|1260.7|408
1756835100000|2025-09-02 17:45:00|1261.5|1261|1261.6|1261.1|1261.7|1261.2|1261.5|1261|150
1756835400000|2025-09-02 17:50:00|1261.7|1261.2|1261.6|1261.1|1261.8|1261.3|1261.5|1261|254
1756835700000|2025-09-02 17:55:00|1261.7|1261.2|1261.4|1260.9|1261.7|1261.2|1261.4|1260.9|196
1756836000000|2025-09-02 18:00:00|1261.3|1260.8|1261.3|1260.8|1261.9|1261.4|1261.2|1260.7|486
1756836300000|2025-09-02 18:05:00|1261.2|1260.7|1260.3|1259.8|1261.2|1260.7|1260.3|1259.8|323
1756836600000|2025-09-02 18:10:00|1260.2|1259.7|1260.1|1259.6|1260.4|1259.9|1260.1|1259.6|179
1756836900000|2025-09-02 18:15:00|1260.2|1259.7|1260|1259.5|1260.3|1259.8|1259.9|1259.4|93
1756837200000|2025-09-02 18:20:00|1259.9|1259.4|1260.2|1259.7|1260.5|1260|1259.8|1259.3|159
1756837500000|2025-09-02 18:25:00|1260.1|1259.6|1260|1259.5|1260.3|1259.8|1259.8|1259.3|134
1756837800000|2025-09-02 18:30:00|1260.1|1259.6|1259.9|1259.4|1260.3|1259.8|1259.9|1259.4|310
1756838100000|2025-09-02 18:35:00|1259.8|1259.3|1259.8|1259.3|1260|1259.5|1259.6|1259.1|140
1756838400000|2025-09-02 18:40:00|1259.6|1259.1|1259.7|1259.2|1259.9|1259.4|1259.3|1258.8|247
1756838700000|2025-09-02 18:45:00|1259.6|1259.1|1259.9|1259.4|1260.2|1259.7|1259.3|1258.8|168
1756839000000|2025-09-02 18:50:00|1260.1|1259.6|1260.6|1260.1|1260.9|1260.4|1260.1|1259.6|200
1756839300000|2025-09-02 18:55:00|1260.7|1260.2|1260.4|1259.9|1260.7|1260.2|1260.1|1259.6|211
1756839600000|2025-09-02 19:00:00|1260.3|1259.8|1261.1|1260.6|1261.1|1260.6|1260.3|1259.8|266
1756839900000|2025-09-02 19:05:00|1261.2|1260.7|1261.3|1260.8|1261.4|1260.9|1260.9|1260.4|157
1756840200000|2025-09-02 19:10:00|1261.4|1260.9|1261.7|1261.2|1261.7|1261.2|1261.1|1260.6|370
1756840500000|2025-09-02 19:15:00|1261.6|1261.1|1261.8|1261.3|1262|1261.5|1261.5|1261|143
1756840800000|2025-09-02 19:20:00|1261.9|1261.4|1262.1|1261.6|1262.2|1261.7|1261.9|1261.4|179
1756841100000|2025-09-02 19:25:00|1262|1261.5|1262.1|1261.6|1262.4|1261.9|1262|1261.5|95
1756841400000|2025-09-02 19:30:00|1262.2|1261.7|1262.1|1261.6|1262.6|1262.1|1262.1|1261.6|172
1756841700000|2025-09-02 19:35:00|1262|1261.5|1262.8|1262.3|1262.9|1262.4|1262|1261.5|198
1756842000000|2025-09-02 19:40:00|1262.9|1262.4|1262.9|1262.4|1263.4|1262.9|1262.7|1262.2|359
1756842300000|2025-09-02 19:45:00|1263|1262.5|1263.2|1262.7|1263.2|1262.7|1262.7|1262.2|591
1756842600000|2025-09-02 19:50:00|1263.1|1262.6|1263.7|1263.2|1263.9|1263.4|1263|1262.5|829
1756842900000|2025-09-02 19:55:00|1263.8|1263.3|1263.5|1263|1264.3|1263.8|1263.1|1262.6|8870
1756843200000|2025-09-02 20:00:00|1264.2|1262.2|1263.7|1261.7|1264.6|1262.6|1263.7|1261.7|1069
1756843500000|2025-09-02 20:05:00|1263.8|1261.8|1264.4|1262.4|1264.4|1262.4|1263.7|1261.7|493
1756843800000|2025-09-02 20:10:00|1264.3|1262.3|1264.4|1262.4|1264.4|1262.4|1264.1|1262.1|264
1756844100000|2025-09-02 20:15:00|1264.3|1262.3|1264.2|1262.2|1264.3|1262.3|1263.9|1261.9|201
1756844400000|2025-09-02 20:20:00|1264.3|1262.3|1264.2|1262.2|1264.3|1262.3|1264.1|1262.1|19
1756844700000|2025-09-02 20:25:00|1264.4|1262.4|1264.4|1262.4|1264.4|1262.4|1264.3|1262.3|10
1756845000000|2025-09-02 20:30:00|1264.3|1262.3|1264.4|1262.4|1264.4|1262.4|1264.3|1262.3|16
1756845300000|2025-09-02 20:35:00|1264.5|1262.5|1264.5|1262.5|1264.6|1262.6|1264.5|1262.5|15
1756845600000|2025-09-02 20:40:00|1264.4|1262.4|1264.4|1262.4|1264.4|1262.4|1264.4|1262.4|5
1756845900000|2025-09-02 20:45:00|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|8
1756846200000|2025-09-02 20:50:00|1264.6|1262.6|1265.1|1263.1|1265.1|1263.1|1264.6|1262.6|38
1756846500000|2025-09-02 20:55:00|1264.9|1262.9|1264.9|1262.9|1265.1|1263.1|1264.7|1262.7|38
1756846800000|2025-09-02 21:00:00|1265.1|1263.1|1265.1|1263.1|1265.1|1263.1|1265.1|1263.1|0
1756850400000|2025-09-02 22:00:00|1265.4|1263.4|1264.7|1262.7|1265.5|1263.5|1264.7|1262.7|0
1756850700000|2025-09-02 22:05:00|1264.8|1262.8|1264.4|1262.4|1264.8|1262.8|1264.3|1262.3|0
1756851000000|2025-09-02 22:10:00|1264.3|1262.3|1264.6|1262.6|1264.7|1262.7|1264.3|1262.3|0
1756851300000|2025-09-02 22:15:00|1264.7|1262.7|1264.5|1262.5|1265|1263|1264.5|1262.5|0
1756851600000|2025-09-02 22:20:00|1264.6|1262.6|1264.3|1262.3|1264.7|1262.7|1264.3|1262.3|0
1756851900000|2025-09-02 22:25:00|1264.4|1262.4|1264.3|1262.3|1264.4|1262.4|1264.2|1262.2|0
1756852200000|2025-09-02 22:30:00|1264.4|1262.4|1264.2|1262.2|1264.7|1262.7|1264.2|1262.2|0
1756852500000|2025-09-02 22:35:00|1264.3|1262.3|1264.8|1262.8|1264.8|1262.8|1264.2|1262.2|0
1756852800000|2025-09-02 22:40:00|1264.7|1262.7|1264.2|1262.2|1264.7|1262.7|1264.1|1262.1|0
1756853100000|2025-09-02 22:45:00|1264.3|1262.3|1264.2|1262.2|1264.3|1262.3|1264.1|1262.1|0
1756853400000|2025-09-02 22:50:00|1264.3|1262.3|1263.6|1261.6|1264.3|1262.3|1263.5|1261.5|0
1756853700000|2025-09-02 22:55:00|1263.5|1261.5|1263.3|1261.3|1263.5|1261.5|1263.1|1261.1|0
1756854000000|2025-09-02 23:00:00|1263.2|1261.2|1263.4|1261.4|1263.4|1261.4|1263.2|1261.2|0
1756854300000|2025-09-02 23:05:00|1263.3|1261.3|1263.3|1261.3|1263.4|1261.4|1263.1|1261.1|0
1756854600000|2025-09-02 23:10:00|1263.4|1261.4|1263.2|1261.2|1263.4|1261.4|1263.2|1261.2|0
1756854900000|2025-09-02 23:15:00|1263.3|1261.3|1262.8|1260.8|1263.4|1261.4|1262.8|1260.8|0
1756855200000|2025-09-02 23:20:00|1262.9|1260.9|1262.8|1260.8|1262.9|1260.9|1262.6|1260.6|0
1756855500000|2025-09-02 23:25:00|1262.9|1260.9|1263.1|1261.1|1263.1|1261.1|1262.9|1260.9|0
1756855800000|2025-09-02 23:30:00|1263.2|1261.2|1263|1261|1263.2|1261.2|1262.9|1260.9|0
1756856100000|2025-09-02 23:35:00|1262.9|1260.9|1263|1261|1263|1261|1262.8|1260.8|0
1756856400000|2025-09-02 23:40:00|1262.9|1260.9|1262.9|1260.9|1263|1261|1262.8|1260.8|0
1756856700000|2025-09-02 23:45:00|1262.8|1260.8|1262.8|1260.8|1263|1261|1262.8|1260.8|0
1756857000000|2025-09-02 23:50:00|1262.9|1260.9|1262.9|1260.9|1263|1261|1262.8|1260.8|0
1756857300000|2025-09-02 23:55:00|1262.8|1260.8|1262.9|1260.9|1262.9|1260.9|1262.7|1260.7|0
1756857600000|2025-09-03 00:00:00|1262.8|1260.8|1264.6|1262.6|1265.1|1263.1|1262.8|1260.8|95
1756857900000|2025-09-03 00:05:00|1264.9|1262.9|1264.4|1262.4|1264.9|1262.9|1264.4|1262.4|43
1756858200000|2025-09-03 00:10:00|1264.5|1262.5|1264.6|1262.6|1264.8|1262.8|1264.5|1262.5|31
1756858500000|2025-09-03 00:15:00|1264.7|1262.7|1265|1263|1265|1263|1264.6|1262.6|9
1756858800000|2025-09-03 00:20:00|1264.7|1262.7|1264.3|1262.3|1264.7|1262.7|1264.3|1262.3|10
1756859100000|2025-09-03 00:25:00|1264.4|1262.4|1264|1262|1264.5|1262.5|1263.9|1261.9|143
1756859400000|2025-09-03 00:30:00|1264.1|1262.1|1264|1262|1264.6|1262.6|1264|1262|196
1756859700000|2025-09-03 00:35:00|1264.1|1262.1|1264|1262|1264.3|1262.3|1263.8|1261.8|33
1756860000000|2025-09-03 00:40:00|1264.1|1262.1|1264|1262|1264.4|1262.4|1264|1262|35
1756860300000|2025-09-03 00:45:00|1263.9|1261.9|1264.7|1262.7|1264.7|1262.7|1263.9|1261.9|55
1756860600000|2025-09-03 00:50:00|1264.8|1262.8|1264.2|1262.2|1264.9|1262.9|1264.2|1262.2|21
1756860900000|2025-09-03 00:55:00|1263.9|1261.9|1264.6|1262.6|1264.6|1262.6|1263.9|1261.9|16
1756861200000|2025-09-03 01:00:00|1264.7|1262.7|1265.9|1263.9|1266|1264|1264.5|1262.5|121
1756861500000|2025-09-03 01:05:00|1266|1264|1266.4|1264.4|1266.4|1264.4|1265.5|1263.5|30
1756861800000|2025-09-03 01:10:00|1266.5|1264.5|1266.8|1264.8|1267|1265|1266.3|1264.3|17
1756862100000|2025-09-03 01:15:00|1266.9|1264.9|1266.8|1264.8|1267.7|1265.7|1266.3|1264.3|55
1756862400000|2025-09-03 01:20:00|1266.7|1264.7|1267.7|1265.7|1267.9|1265.9|1266.7|1264.7|23
1756862700000|2025-09-03 01:25:00|1268|1266|1269.1|1267.1|1269.5|1267.5|1268|1266|47
1756863000000|2025-09-03 01:30:00|1269.3|1267.3|1268.9|1266.9|1270.3|1268.3|1268.9|1266.9|160
1756863300000|2025-09-03 01:35:00|1269.1|1267.1|1267.8|1265.8|1269.1|1267.1|1267.6|1265.6|74
1756863600000|2025-09-03 01:40:00|1267.5|1265.5|1268.3|1266.3|1268.5|1266.5|1267.5|1265.5|54
1756863900000|2025-09-03 01:45:00|1269.1|1267.1|1268.4|1266.4|1269.1|1267.1|1268.4|1266.4|9
1756864200000|2025-09-03 01:50:00|1268.7|1266.7|1268.7|1266.7|1269.5|1267.5|1268.6|1266.6|18
1756864500000|2025-09-03 01:55:00|1268.3|1266.3|1268.4|1266.4|1268.4|1266.4|1268.1|1266.1|31
1756864800000|2025-09-03 02:00:00|1268.6|1266.6|1267|1265|1268.6|1266.6|1267|1265|55
1756865100000|2025-09-03 02:05:00|1266.8|1264.8|1265.8|1263.8|1266.8|1264.8|1265.6|1263.6|23
1756865400000|2025-09-03 02:10:00|1265.9|1263.9|1265.5|1263.5|1266.6|1264.6|1265.5|1263.5|7
1756865700000|2025-09-03 02:15:00|1265.7|1263.7|1266.3|1264.3|1266.3|1264.3|1265.7|1263.7|14
1756866000000|2025-09-03 02:20:00|1266.5|1264.5|1266.7|1264.7|1266.9|1264.9|1266.5|1264.5|5
1756866300000|2025-09-03 02:25:00|1265.9|1263.9|1266.3|1264.3|1266.3|1264.3|1265.8|1263.8|26
1756866600000|2025-09-03 02:30:00|1264.6|1262.6|1263.6|1261.6|1264.6|1262.6|1263.3|1261.3|83
1756866900000|2025-09-03 02:35:00|1263.5|1261.5|1264.6|1262.6|1264.6|1262.6|1263.3|1261.3|62
1756867200000|2025-09-03 02:40:00|1264.4|1262.4|1265.9|1263.9|1265.9|1263.9|1264.4|1262.4|33
1756867500000|2025-09-03 02:45:00|1266.1|1264.1|1266.6|1264.6|1266.6|1264.6|1266.1|1264.1|7
1756867800000|2025-09-03 02:50:00|1266.3|1264.3|1266.4|1264.4|1266.6|1264.6|1266.2|1264.2|30
1756868100000|2025-09-03 02:55:00|1266.2|1264.2|1266.4|1264.4|1266.4|1264.4|1265.8|1263.8|4
1756868400000|2025-09-03 03:00:00|1266.2|1264.2|1266.5|1264.5|1266.5|1264.5|1266.2|1264.2|4
1756868700000|2025-09-03 03:05:00|1265.6|1263.6|1266.1|1264.1|1266.7|1264.7|1265.6|1263.6|24
1756869000000|2025-09-03 03:10:00|1265.3|1263.3|1265.3|1263.3|1265.5|1263.5|1265.2|1263.2|25
1756869300000|2025-09-03 03:15:00|1265|1263|1265.3|1263.3|1265.3|1263.3|1265|1263|4
1756869600000|2025-09-03 03:20:00|1265.2|1263.2|1264.8|1262.8|1265.2|1263.2|1264.8|1262.8|2
1756869900000|2025-09-03 03:25:00|1265|1263|1263.5|1261.5|1265|1263|1263.5|1261.5|51
1756870200000|2025-09-03 03:30:00|1263.6|1261.6|1263.5|1261.5|1264|1262|1263.4|1261.4|39
1756870500000|2025-09-03 03:35:00|1263.3|1261.3|1263.6|1261.6|1263.7|1261.7|1263.3|1261.3|43
1756870800000|2025-09-03 03:40:00|1263.4|1261.4|1264|1262|1264|1262|1262.9|1260.9|62
1756871100000|2025-09-03 03:45:00|1264.1|1262.1|1263.9|1261.9|1264.4|1262.4|1263.9|1261.9|60
1756871400000|2025-09-03 03:50:00|1263.8|1261.8|1263.9|1261.9|1264.2|1262.2|1263.8|1261.8|58
1756871700000|2025-09-03 03:55:00|1264|1262|1264.7|1262.7|1264.8|1262.8|1263.9|1261.9|39
1756872000000|2025-09-03 04:00:00|1264.8|1262.8|1264.6|1262.6|1264.8|1262.8|1264.4|1262.4|36
1756872300000|2025-09-03 04:05:00|1264.8|1262.8|1264.6|1262.6|1265|1263|1264.6|1262.6|48
1756872600000|2025-09-03 04:10:00|1264.7|1262.7|1264.1|1262.1|1264.7|1262.7|1263.9|1261.9|49
1756872900000|2025-09-03 04:15:00|1264|1262|1264.3|1262.3|1264.3|1262.3|1264|1262|22
1756873200000|2025-09-03 04:20:00|1264.4|1262.4|1264.3|1262.3|1264.4|1262.4|1264.2|1262.2|20
1756873500000|2025-09-03 04:25:00|1264.2|1262.2|1264.3|1262.3|1264.4|1262.4|1264.2|1262.2|7
1756873800000|2025-09-03 04:30:00|1264.4|1262.4|1264.5|1262.5|1264.5|1262.5|1264.1|1262.1|14
1756874100000|2025-09-03 04:35:00|1264.4|1262.4|1264.1|1262.1|1264.5|1262.5|1264.1|1262.1|117
1756874400000|2025-09-03 04:40:00|1264|1262|1264.1|1262.1|1264.3|1262.3|1263.9|1261.9|131
1756874700000|2025-09-03 04:45:00|1264|1262|1263.8|1261.8|1264|1262|1263.4|1261.4|78
1756875000000|2025-09-03 04:50:00|1263.7|1261.7|1264|1262|1264|1262|1263.6|1261.6|40
1756875300000|2025-09-03 04:55:00|1263.9|1261.9|1264.1|1262.1|1264.2|1262.2|1263.8|1261.8|21
1756875600000|2025-09-03 05:00:00|1264|1262|1264.2|1262.2|1265|1263|1263.8|1261.8|66
1756875900000|2025-09-03 05:05:00|1263.2|1261.2|1263.4|1261.4|1263.8|1261.8|1263.1|1261.1|189
1756876200000|2025-09-03 05:10:00|1263.2|1261.2|1263.7|1261.7|1263.7|1261.7|1263|1261|22
1756876500000|2025-09-03 05:15:00|1263.8|1261.8|1264|1262|1264|1262|1263.6|1261.6|16
1756876800000|2025-09-03 05:20:00|1263.9|1261.9|1263.6|1261.6|1264|1262|1263.6|1261.6|8
1756877100000|2025-09-03 05:25:00|1263.2|1261.2|1263|1261|1263.3|1261.3|1262.2|1260.2|71
1756877400000|2025-09-03 05:30:00|1263.2|1261.2|1262.8|1260.8|1263.7|1261.7|1262.8|1260.8|10
1756877700000|2025-09-03 05:35:00|1262.9|1260.9|1263.1|1261.1|1263.2|1261.2|1262.8|1260.8|16
1756878000000|2025-09-03 05:40:00|1262.6|1260.6|1263.2|1261.2|1263.2|1261.2|1262.6|1260.6|26
1756878300000|2025-09-03 05:45:00|1262.8|1260.8|1261.8|1259.8|1262.8|1260.8|1261.7|1259.7|87
1756878600000|2025-09-03 05:50:00|1261.7|1259.7|1262.7|1260.7|1262.7|1260.7|1261.7|1259.7|42
1756878900000|2025-09-03 05:55:00|1262.4|1260.4|1262.7|1260.7|1262.8|1260.8|1262|1260|11
1756879200000|2025-09-03 06:00:00|1262.8|1260.8|1263.5|1261.5|1263.5|1261.5|1262.4|1260.4|19
1756879500000|2025-09-03 06:05:00|1263.9|1261.9|1264.7|1262.7|1264.7|1262.7|1263.7|1261.7|9
1756879800000|2025-09-03 06:10:00|1264.8|1262.8|1265.5|1263.5|1265.5|1263.5|1264.7|1262.7|40
1756880100000|2025-09-03 06:15:00|1265.4|1263.4|1264.6|1262.6|1265.5|1263.5|1264.4|1262.4|97
1756880400000|2025-09-03 06:20:00|1264.8|1262.8|1265.5|1263.5|1265.8|1263.8|1264.6|1262.6|46
1756880700000|2025-09-03 06:25:00|1265.4|1263.4|1266.3|1264.3|1266.4|1264.4|1265.4|1263.4|50
1756881000000|2025-09-03 06:30:00|1266.5|1264.5|1266.6|1264.6|1266.8|1264.8|1266.2|1264.2|61
1756881300000|2025-09-03 06:35:00|1266.5|1264.5|1265.8|1263.8|1266.5|1264.5|1265.7|1263.7|117
1756881600000|2025-09-03 06:40:00|1265.7|1263.7|1265.9|1263.9|1266.1|1264.1|1265.5|1263.5|77
1756881900000|2025-09-03 06:45:00|1265.8|1263.8|1264.7|1262.7|1265.9|1263.9|1264.7|1262.7|149
1756882200000|2025-09-03 06:50:00|1264.8|1262.8|1264.8|1262.8|1265.3|1263.3|1264.6|1262.6|73
1756882500000|2025-09-03 06:55:00|1264.9|1262.9|1264.9|1262.9|1265.3|1263.3|1264.8|1262.8|254
1756882800000|2025-09-03 07:00:00|1264.8|1262.8|1265.3|1263.3|1265.3|1263.3|1264.7|1262.7|529
1756883100000|2025-09-03 07:05:00|1265.2|1263.2|1264.5|1262.5|1265.2|1263.2|1264.4|1262.4|103
1756883400000|2025-09-03 07:10:00|1264.4|1262.4|1264.1|1262.1|1264.5|1262.5|1263.9|1261.9|183
1756883700000|2025-09-03 07:15:00|1264.2|1262.2|1262.6|1260.6|1264.4|1262.4|1262.6|1260.6|293
1756884000000|2025-09-03 07:20:00|1262.7|1260.7|1263.2|1261.2|1263.2|1261.2|1262.2|1260.2|387
1756884300000|2025-09-03 07:25:00|1263.1|1261.1|1263.7|1261.7|1263.8|1261.8|1263.1|1261.1|266
1756884600000|2025-09-03 07:30:00|1263.8|1261.8|1263.2|1261.2|1263.9|1261.9|1263.1|1261.1|285
1756884900000|2025-09-03 07:35:00|1263.4|1261.4|1264.1|1262.1|1264.5|1262.5|1263.4|1261.4|258
1756885200000|2025-09-03 07:40:00|1264.2|1262.2|1264|1262|1264.4|1262.4|1263.8|1261.8|246
1756885500000|2025-09-03 07:45:00|1264.1|1262.1|1264.9|1262.9|1264.9|1262.9|1263.9|1261.9|100
1756885800000|2025-09-03 07:50:00|1264.8|1262.8|1265|1263|1265.1|1263.1|1264.7|1262.7|79
1756886100000|2025-09-03 07:55:00|1264.9|1262.9|1265.4|1263.4|1265.4|1263.4|1264.9|1262.9|130
1756886400000|2025-09-03 08:00:00|1265.3|1263.3|1265.8|1263.8|1266|1264|1265.2|1263.2|596
1756886700000|2025-09-03 08:05:00|1265.7|1263.7|1266.3|1264.3|1266.4|1264.4|1265.4|1263.4|577
1756887000000|2025-09-03 08:10:00|1266.4|1264.4|1266.6|1264.6|1266.8|1264.8|1266.4|1264.4|132
1756887300000|2025-09-03 08:15:00|1266.7|1264.7|1267.3|1265.3|1267.4|1265.4|1266.7|1264.7|131
1756887600000|2025-09-03 08:20:00|1267.2|1265.2|1267.2|1265.2|1267.5|1265.5|1267.1|1265.1|138
1756887900000|2025-09-03 08:25:00|1267.1|1265.1|1267.6|1265.6|1267.6|1265.6|1266.9|1264.9|108
1756888200000|2025-09-03 08:30:00|1267.5|1265.5|1267.3|1265.3|1267.7|1265.7|1267.3|1265.3|87
1756888500000|2025-09-03 08:35:00|1267.2|1265.2|1267|1265|1267.3|1265.3|1266.7|1264.7|175
1756888800000|2025-09-03 08:40:00|1266.8|1264.8|1267.1|1265.1|1267.2|1265.2|1266.8|1264.8|39
1756889100000|2025-09-03 08:45:00|1267|1265|1267.3|1265.3|1267.4|1265.4|1266.8|1264.8|49
1756889400000|2025-09-03 08:50:00|1267.4|1265.4|1267.2|1265.2|1267.4|1265.4|1267.1|1265.1|29
1756889700000|2025-09-03 08:55:00|1267.3|1265.3|1268|1266|1268|1266|1267.3|1265.3|51
1756890000000|2025-09-03 09:00:00|1267.9|1265.9|1268.6|1266.6|1268.7|1266.7|1267.9|1265.9|253
1756890300000|2025-09-03 09:05:00|1268.5|1266.5|1268.5|1266.5|1268.6|1266.6|1268.2|1266.2|60
1756890600000|2025-09-03 09:10:00|1268.4|1266.4|1267.8|1265.8|1268.4|1266.4|1267.8|1265.8|111
1756890900000|2025-09-03 09:15:00|1267.7|1265.7|1268.7|1266.7|1268.9|1266.9|1267.7|1265.7|150
1756891200000|2025-09-03 09:20:00|1268.6|1266.6|1269.1|1267.1|1269.1|1267.1|1268.6|1266.6|93
1756891500000|2025-09-03 09:25:00|1269|1267|1269.4|1267.4|1269.6|1267.6|1268.7|1266.7|248
1756891800000|2025-09-03 09:30:00|1269.5|1267.5|1269.5|1267.5|1269.7|1267.7|1269.2|1267.2|150
1756892100000|2025-09-03 09:35:00|1269.4|1267.4|1270.2|1268.2|1270.3|1268.3|1269.4|1267.4|190
1756892400000|2025-09-03 09:40:00|1270.3|1268.3|1270.4|1268.4|1270.7|1268.7|1270.2|1268.2|285
1756892700000|2025-09-03 09:45:00|1270.5|1268.5|1270.2|1268.2|1270.6|1268.6|1270.1|1268.1|49
1756893000000|2025-09-03 09:50:00|1270.1|1268.1|1270.5|1268.5|1270.5|1268.5|1270.1|1268.1|34
1756893300000|2025-09-03 09:55:00|1270.3|1268.3|1270.2|1268.2|1270.3|1268.3|1270|1268|105
1756893600000|2025-09-03 10:00:00|1270.1|1268.1|1270.3|1268.3|1270.3|1268.3|1269.9|1267.9|42
1756893900000|2025-09-03 10:05:00|1270.4|1268.4|1270.2|1268.2|1270.4|1268.4|1270.1|1268.1|77
1756894200000|2025-09-03 10:10:00|1270.1|1268.1|1269.9|1267.9|1270.2|1268.2|1269.9|1267.9|39
1756894500000|2025-09-03 10:15:00|1269.8|1267.8|1270.1|1268.1|1270.1|1268.1|1269.8|1267.8|50
1756894800000|2025-09-03 10:20:00|1270.2|1268.2|1270.1|1268.1|1270.3|1268.3|1270.1|1268.1|45
1756895100000|2025-09-03 10:25:00|1270|1268|1270|1268|1270.2|1268.2|1269.9|1267.9|72
1756895400000|2025-09-03 10:30:00|1270.1|1268.1|1270.1|1268.1|1270.2|1268.2|1269.9|1267.9|132
1756895700000|2025-09-03 10:35:00|1270.2|1268.2|1269.8|1267.8|1270.2|1268.2|1269.6|1267.6|169
1756896000000|2025-09-03 10:40:00|1269.7|1267.7|1269.2|1267.2|1269.8|1267.8|1269.2|1267.2|233
1756896300000|2025-09-03 10:45:00|1269.1|1267.1|1269.2|1267.2|1269.3|1267.3|1269|1267|47
1756896600000|2025-09-03 10:50:00|1269.1|1267.1|1269.6|1267.6|1269.6|1267.6|1269.1|1267.1|49
1756896900000|2025-09-03 10:55:00|1269.5|1267.5|1269.2|1267.2|1269.6|1267.6|1269.1|1267.1|185
1756897200000|2025-09-03 11:00:00|1269.3|1267.3|1269.5|1267.5|1269.7|1267.7|1269|1267|149
1756897500000|2025-09-03 11:05:00|1269.4|1267.4|1269.4|1267.4|1269.5|1267.5|1269.3|1267.3|74
1756897800000|2025-09-03 11:10:00|1269.5|1267.5|1269.4|1267.4|1269.8|1267.8|1269.4|1267.4|166
1756898100000|2025-09-03 11:15:00|1269.5|1267.5|1269.4|1267.4|1269.6|1267.6|1269.4|1267.4|28
1756898400000|2025-09-03 11:20:00|1269.3|1267.3|1269.2|1267.2|1269.4|1267.4|1269|1267|57
1756898700000|2025-09-03 11:25:00|1269.1|1267.1|1268.8|1266.8|1269.1|1267.1|1268.8|1266.8|35
1756899000000|2025-09-03 11:30:00|1268.7|1266.7|1269.2|1267.2|1269.2|1267.2|1268.7|1266.7|62
1756899300000|2025-09-03 11:35:00|1269.3|1267.3|1269|1267|1269.4|1267.4|1268.9|1266.9|203
1756899600000|2025-09-03 11:40:00|1268.9|1266.9|1269.5|1267.5|1269.7|1267.7|1268.7|1266.7|147
1756899900000|2025-09-03 11:45:00|1269.4|1267.4|1269.4|1267.4|1269.8|1267.8|1269.4|1267.4|37
1756900200000|2025-09-03 11:50:00|1269.5|1267.5|1269.6|1267.6|1269.6|1267.6|1269.5|1267.5|31
1756900500000|2025-09-03 11:55:00|1269.4|1267.4|1269.1|1267.1|1269.5|1267.5|1269|1267|116
1756900800000|2025-09-03 12:00:00|1269.2|1267.2|1270|1268|1270.1|1268.1|1269.2|1267.2|180
1756901100000|2025-09-03 12:05:00|1269.9|1267.9|1269.9|1267.9|1270.1|1268.1|1269.8|1267.8|70
1756901400000|2025-09-03 12:10:00|1270|1268|1270.2|1268.2|1270.4|1268.4|1269.9|1267.9|67
1756901700000|2025-09-03 12:15:00|1270.3|1268.3|1270.1|1268.1|1270.4|1268.4|1270.1|1268.1|93
1756902000000|2025-09-03 12:20:00|1270|1268|1269.2|1267.2|1270.1|1268.1|1269.2|1267.2|120
1756902300000|2025-09-03 12:25:00|1269.3|1267.3|1269.4|1267.4|1269.7|1267.7|1269.2|1267.2|355
1756902600000|2025-09-03 12:30:00|1269.3|1267.3|1269|1267|1269.5|1267.5|1268.8|1266.8|231
1756902900000|2025-09-03 12:35:00|1269.1|1267.1|1268.9|1266.9|1269.2|1267.2|1268.8|1266.8|237
1756903200000|2025-09-03 12:40:00|1268.8|1266.8|1268.5|1266.5|1269|1267|1268.3|1266.3|412
1756903500000|2025-09-03 12:45:00|1268.4|1266.4|1268.3|1266.3|1268.6|1266.6|1268.2|1266.2|265
1756903800000|2025-09-03 12:50:00|1268.2|1266.2|1268.2|1266.2|1268.4|1266.4|1267.9|1265.9|198
1756904100000|2025-09-03 12:55:00|1268.1|1266.1|1268.1|1266.1|1268.5|1266.5|1267.9|1265.9|398
1756904400000|2025-09-03 13:00:00|1268.2|1266.2|1268.1|1266.1|1268.2|1266.2|1267.7|1265.7|138
1756904700000|2025-09-03 13:05:00|1268|1266|1268.2|1266.2|1268.4|1266.4|1268|1266|191
1756905000000|2025-09-03 13:10:00|1268.1|1266.1|1268.7|1266.7|1268.7|1266.7|1268.1|1266.1|153
1756905300000|2025-09-03 13:15:00|1268.6|1266.6|1268.5|1266.5|1268.7|1266.7|1268.3|1266.3|162
1756905600000|2025-09-03 13:20:00|1268.6|1266.6|1268.4|1266.4|1268.7|1266.7|1268.2|1266.2|223
1756905900000|2025-09-03 13:25:00|1268.3|1266.3|1268.6|1266.6|1268.7|1266.7|1268.3|1266.3|336
1756906200000|2025-09-03 13:30:00|1267.9|1267.4|1266.9|1266.4|1267.9|1267.4|1265.5|1265|5954
1756906500000|2025-09-03 13:35:00|1267|1266.5|1266.9|1266.4|1267.4|1266.9|1266.2|1265.7|1814
1756906800000|2025-09-03 13:40:00|1266.8|1266.3|1266.7|1266.2|1267|1266.5|1265.8|1265.3|1491
1756907100000|2025-09-03 13:45:00|1266.6|1266.1|1266.5|1266|1266.7|1266.2|1265.6|1265.1|1199
1756907400000|2025-09-03 13:50:00|1266.6|1266.1|1265.7|1265.2|1266.9|1266.4|1265.6|1265.1|1119
1756907700000|2025-09-03 13:55:00|1265.8|1265.3|1265.8|1265.3|1266.4|1265.9|1265.6|1265.1|660
1756908000000|2025-09-03 14:00:00|1266.4|1265.9|1268.9|1268.4|1268.9|1268.4|1266.2|1265.7|1154
1756908300000|2025-09-03 14:05:00|1269|1268.5|1268.6|1268.1|1269.5|1269|1268.5|1268|1310
1756908600000|2025-09-03 14:10:00|1268.7|1268.2|1268.3|1267.8|1269.7|1269.2|1268.2|1267.7|821
1756908900000|2025-09-03 14:15:00|1268.4|1267.9|1269.5|1269|1270.1|1269.6|1268.4|1267.9|708
1756909200000|2025-09-03 14:20:00|1269.6|1269.1|1269.8|1269.3|1270|1269.5|1269.5|1269|358
1756909500000|2025-09-03 14:25:00|1269.9|1269.4|1269.6|1269.1|1270.3|1269.8|1269.4|1268.9|915
1756909800000|2025-09-03 14:30:00|1269.7|1269.2|1269.6|1269.1|1270.4|1269.9|1269.3|1268.8|514
1756910100000|2025-09-03 14:35:00|1269.5|1269|1269.1|1268.6|1269.5|1269|1268.8|1268.3|678
1756910400000|2025-09-03 14:40:00|1269.2|1268.7|1269.6|1269.1|1269.8|1269.3|1269.1|1268.6|442
1756910700000|2025-09-03 14:45:00|1269.7|1269.2|1269.5|1269|1270.1|1269.6|1269.4|1268.9|586
1756911000000|2025-09-03 14:50:00|1269.4|1268.9|1268.3|1267.8|1269.6|1269.1|1268.3|1267.8|630
1756911300000|2025-09-03 14:55:00|1268.4|1267.9|1268.8|1268.3|1269|1268.5|1268.2|1267.7|429
1756911600000|2025-09-03 15:00:00|1268.9|1268.4|1268.9|1268.4|1269.1|1268.6|1268.6|1268.1|494
1756911900000|2025-09-03 15:05:00|1268.8|1268.3|1269|1268.5|1269.4|1268.9|1268.8|1268.3|811
1756912200000|2025-09-03 15:10:00|1269.1|1268.6|1268.4|1267.9|1269.2|1268.7|1268.4|1267.9|371
1756912500000|2025-09-03 15:15:00|1268.3|1267.8|1268.2|1267.7|1268.4|1267.9|1267.5|1267|348
1756912800000|2025-09-03 15:20:00|1268.1|1267.6|1268.2|1267.7|1268.2|1267.7|1267.6|1267.1|300
1756913100000|2025-09-03 15:25:00|1268.1|1267.6|1267.5|1267|1268.2|1267.7|1267|1266.5|596
1756913400000|2025-09-03 15:30:00|1267.4|1266.9|1267.5|1267|1267.9|1267.4|1267.1|1266.6|801
1756913700000|2025-09-03 15:35:00|1267.6|1267.1|1268.5|1268|1268.9|1268.4|1267.6|1267.1|706
1756914000000|2025-09-03 15:40:00|1268.6|1268.1|1268.6|1268.1|1268.8|1268.3|1268.3|1267.8|258
1756914300000|2025-09-03 15:45:00|1268.5|1268|1268.3|1267.8|1268.7|1268.2|1267.7|1267.2|310
1756914600000|2025-09-03 15:50:00|1268.1|1267.6|1268.4|1267.9|1268.9|1268.4|1268|1267.5|262
1756914900000|2025-09-03 15:55:00|1268.5|1268|1267.7|1267.2|1268.5|1268|1267.5|1267|310
1756915200000|2025-09-03 16:00:00|1267.8|1267.3|1267.9|1267.4|1267.9|1267.4|1267.5|1267|797
1756915500000|2025-09-03 16:05:00|1267.8|1267.3|1268.3|1267.8|1268.4|1267.9|1267.7|1267.2|210
1756915800000|2025-09-03 16:10:00|1268.4|1267.9|1268|1267.5|1268.4|1267.9|1267.9|1267.4|157
1756916100000|2025-09-03 16:15:00|1267.9|1267.4|1268.1|1267.6|1268.1|1267.6|1267.6|1267.1|194
1756916400000|2025-09-03 16:20:00|1268.2|1267.7|1268.1|1267.6|1268.8|1268.3|1268.1|1267.6|167
1756916700000|2025-09-03 16:25:00|1268|1267.5|1268.1|1267.6|1268.6|1268.1|1268|1267.5|284
1756917000000|2025-09-03 16:30:00|1268.2|1267.7|1268.4|1267.9|1268.6|1268.1|1268.2|1267.7|144
1756917300000|2025-09-03 16:35:00|1268.3|1267.8|1268.5|1268|1268.7|1268.2|1268.3|1267.8|182
1756917600000|2025-09-03 16:40:00|1268.4|1267.9|1268.2|1267.7|1268.6|1268.1|1267.8|1267.3|254
1756917900000|2025-09-03 16:45:00|1268.1|1267.6|1268.1|1267.6|1268.5|1268|1268|1267.5|187
1756918200000|2025-09-03 16:50:00|1268.2|1267.7|1268|1267.5|1268.4|1267.9|1267.9|1267.4|236
1756918500000|2025-09-03 16:55:00|1268.1|1267.6|1268.5|1268|1268.8|1268.3|1268.1|1267.6|314
1756918800000|2025-09-03 17:00:00|1268.6|1268.1|1269.2|1268.7|1269.2|1268.7|1268.6|1268.1|220
1756919100000|2025-09-03 17:05:00|1269.1|1268.6|1269|1268.5|1269.2|1268.7|1269|1268.5|192
1756919400000|2025-09-03 17:10:00|1269.1|1268.6|1269.8|1269.3|1269.9|1269.4|1269|1268.5|292
1756919700000|2025-09-03 17:15:00|1269.7|1269.2|1269.8|1269.3|1270.1|1269.6|1269.6|1269.1|319
1756920000000|2025-09-03 17:20:00|1269.9|1269.4|1269.4|1268.9|1269.9|1269.4|1269.4|1268.9|639
1756920300000|2025-09-03 17:25:00|1269.3|1268.8|1269.4|1268.9|1269.5|1269|1269.1|1268.6|236
1756920600000|2025-09-03 17:30:00|1269.5|1269|1269|1268.5|1269.7|1269.2|1269|1268.5|301
1756920900000|2025-09-03 17:35:00|1268.9|1268.4|1268.9|1268.4|1269.2|1268.7|1268.8|1268.3|310
1756921200000|2025-09-03 17:40:00|1269|1268.5|1268|1267.5|1269|1268.5|1268|1267.5|295
1756921500000|2025-09-03 17:45:00|1267.9|1267.4|1267.8|1267.3|1267.9|1267.4|1267|1266.5|197
1756921800000|2025-09-03 17:50:00|1267.7|1267.2|1267.6|1267.1|1268.3|1267.8|1267.5|1267|128
1756922100000|2025-09-03 17:55:00|1267.7|1267.2|1267.1|1266.6|1267.7|1267.2|1266.8|1266.3|146
1756922400000|2025-09-03 18:00:00|1266.9|1266.4|1267.1|1266.6|1267.2|1266.7|1266.5|1266|173
1756922700000|2025-09-03 18:05:00|1267|1266.5|1267.1|1266.6|1267.5|1267|1266.7|1266.2|264
1756923000000|2025-09-03 18:10:00|1267|1266.5|1267.3|1266.8|1267.4|1266.9|1266.9|1266.4|272
1756923300000|2025-09-03 18:15:00|1267.2|1266.7|1267.4|1266.9|1267.5|1267|1267.1|1266.6|152
1756923600000|2025-09-03 18:20:00|1267.3|1266.8|1267.1|1266.6|1267.5|1267|1267|1266.5|108
1756923900000|2025-09-03 18:25:00|1267.2|1266.7|1267.5|1267|1267.6|1267.1|1267.2|1266.7|85
1756924200000|2025-09-03 18:30:00|1267.4|1266.9|1267.1|1266.6|1267.5|1267|1266.9|1266.4|375
1756924500000|2025-09-03 18:35:00|1267.2|1266.7|1266.2|1265.7|1267.2|1266.7|1266.2|1265.7|192
1756924800000|2025-09-03 18:40:00|1266.3|1265.8|1266.9|1266.4|1267|1266.5|1266.3|1265.8|181
1756925100000|2025-09-03 18:45:00|1266.8|1266.3|1266.8|1266.3|1267.2|1266.7|1266.8|1266.3|150
1756925400000|2025-09-03 18:50:00|1266.9|1266.4|1266.7|1266.2|1266.9|1266.4|1266.5|1266|177
1756925700000|2025-09-03 18:55:00|1266.6|1266.1|1266.4|1265.9|1266.7|1266.2|1266.3|1265.8|108
1756926000000|2025-09-03 19:00:00|1266.5|1266|1266.5|1266|1266.5|1266|1265.9|1265.4|169
1756926300000|2025-09-03 19:05:00|1266.6|1266.1|1266.6|1266.1|1266.9|1266.4|1266.4|1265.9|164
1756926600000|2025-09-03 19:10:00|1266.5|1266|1266.2|1265.7|1266.5|1266|1266.2|1265.7|126
1756926900000|2025-09-03 19:15:00|1266.3|1265.8|1266.5|1266|1266.5|1266|1266|1265.5|315
1756927200000|2025-09-03 19:20:00|1266.4|1265.9|1266.6|1266.1|1266.6|1266.1|1266.2|1265.7|132
1756927500000|2025-09-03 19:25:00|1266.5|1266|1266.5|1266|1266.6|1266.1|1266.1|1265.6|335
1756927800000|2025-09-03 19:30:00|1266.6|1266.1|1267.2|1266.7|1267.2|1266.7|1266.6|1266.1|160
1756928100000|2025-09-03 19:35:00|1267.3|1266.8|1267.2|1266.7|1267.3|1266.8|1267|1266.5|167
1756928400000|2025-09-03 19:40:00|1267.3|1266.8|1267.5|1267|1267.5|1267|1267.2|1266.7|284
1756928700000|2025-09-03 19:45:00|1267.6|1267.1|1268.1|1267.6|1268.1|1267.6|1267.5|1267|598
1756929000000|2025-09-03 19:50:00|1268.2|1267.7|1269|1268.5|1269.1|1268.6|1268.2|1267.7|972
1756929300000|2025-09-03 19:55:00|1269.1|1268.6|1268.2|1267.7|1269.3|1268.8|1268.2|1267.7|11375
1756929600000|2025-09-03 20:00:00|1268.9|1266.9|1269.8|1267.8|1269.9|1267.9|1268.9|1266.9|1241
1756929900000|2025-09-03 20:05:00|1269.9|1267.9|1269.9|1267.9|1269.9|1267.9|1269.8|1267.8|71
1756930200000|2025-09-03 20:10:00|1269.8|1267.8|1270|1268|1270|1268|1269.7|1267.7|128
1756930500000|2025-09-03 20:15:00|1269.9|1267.9|1269.9|1267.9|1269.9|1267.9|1269.7|1267.7|36
1756930800000|2025-09-03 20:20:00|1269.8|1267.8|1270|1268|1270|1268|1269.8|1267.8|5
1756931100000|2025-09-03 20:25:00|1270.1|1268.1|1270.2|1268.2|1270.2|1268.2|1270.1|1268.1|4
1756931400000|2025-09-03 20:30:00|1270.1|1268.1|1270|1268|1270.1|1268.1|1270|1268|8
1756931700000|2025-09-03 20:35:00|1270.1|1268.1|1270.1|1268.1|1270.2|1268.2|1270.1|1268.1|15
1756932000000|2025-09-03 20:40:00|1270.2|1268.2|1270.2|1268.2|1270.2|1268.2|1270.2|1268.2|3
1756932300000|2025-09-03 20:45:00|1270.1|1268.1|1270|1268|1270.1|1268.1|1270|1268|2
1756932600000|2025-09-03 20:50:00|||||||||1
1756932900000|2025-09-03 20:55:00|1270.1|1268.1|1269.6|1267.6|1270.1|1268.1|1269.6|1267.6|24
1756933200000|2025-09-03 21:00:00|1270.1|1268.1|1270.1|1268.1|1270.1|1268.1|1270.1|1268.1|0
1756936800000|2025-09-03 22:00:00|1270|1268|1269.4|1267.4|1270|1268|1269.2|1267.2|0
1756937100000|2025-09-03 22:05:00|1269.5|1267.5|1269.6|1267.6|1269.7|1267.7|1269.3|1267.3|0
1756937400000|2025-09-03 22:10:00|1269.7|1267.7|1269.6|1267.6|1269.8|1267.8|1269.5|1267.5|0
1756937700000|2025-09-03 22:15:00|1269.7|1267.7|1269.5|1267.5|1269.7|1267.7|1269.4|1267.4|0
1756938000000|2025-09-03 22:20:00|1269.6|1267.6|1269.3|1267.3|1269.7|1267.7|1269.3|1267.3|0
1756938300000|2025-09-03 22:25:00|1269.2|1267.2|1269.2|1267.2|1269.3|1267.3|1269.2|1267.2|0
1756938600000|2025-09-03 22:30:00|1269.3|1267.3|1269.3|1267.3|1269.5|1267.5|1269.3|1267.3|0
1756938900000|2025-09-03 22:35:00|1269.2|1267.2|1269.3|1267.3|1269.4|1267.4|1269.2|1267.2|0
1756939200000|2025-09-03 22:40:00|1269.2|1267.2|1269.2|1267.2|1269.3|1267.3|1269.1|1267.1|0
1756939500000|2025-09-03 22:45:00|1269.1|1267.1|1269.2|1267.2|1269.2|1267.2|1269.1|1267.1|0
1756939800000|2025-09-03 22:50:00|1269.1|1267.1|1269.2|1267.2|1269.2|1267.2|1269.1|1267.1|0
1756940100000|2025-09-03 22:55:00|1269.3|1267.3|1269.1|1267.1|1269.3|1267.3|1269.1|1267.1|0
1756940400000|2025-09-03 23:00:00|1269.2|1267.2|1269.4|1267.4|1269.4|1267.4|1269.1|1267.1|0
1756940700000|2025-09-03 23:05:00|1269.3|1267.3|1269.4|1267.4|1269.6|1267.6|1269.3|1267.3|0
1756941000000|2025-09-03 23:10:00|1269.5|1267.5|1269.7|1267.7|1269.7|1267.7|1269.5|1267.5|0
1756941300000|2025-09-03 23:15:00|1269.8|1267.8|1269.6|1267.6|1269.9|1267.9|1269.6|1267.6|0
1756941600000|2025-09-03 23:20:00|1269.5|1267.5|1269.6|1267.6|1269.6|1267.6|1269.5|1267.5|0
1756941900000|2025-09-03 23:25:00|1269.5|1267.5|1269.5|1267.5|1269.6|1267.6|1269.5|1267.5|0
1756942200000|2025-09-03 23:30:00|1269.4|1267.4|1269.2|1267.2|1269.5|1267.5|1269.2|1267.2|0
1756942500000|2025-09-03 23:35:00|1269.1|1267.1|1269.3|1267.3|1269.3|1267.3|1269.1|1267.1|0
1756942800000|2025-09-03 23:40:00|1269.2|1267.2|1269|1267|1269.3|1267.3|1269|1267|0
1756943100000|2025-09-03 23:45:00|1269.1|1267.1|1269.1|1267.1|1269.1|1267.1|1269|1267|0
1756943400000|2025-09-03 23:50:00|1269|1267|1269.1|1267.1|1269.3|1267.3|1269|1267|0
1756943700000|2025-09-03 23:55:00|1269.2|1267.2|1269.2|1267.2|1269.2|1267.2|1269.1|1267.1|0
1756944000000|2025-09-04 00:00:00|1269.1|1267.1|1271.1|1269.1|1271.1|1269.1|1268.9|1266.9|133
1756944300000|2025-09-04 00:05:00|1271.2|1269.2|1271.4|1269.4|1271.5|1269.5|1271.1|1269.1|26
1756944600000|2025-09-04 00:10:00|1271.2|1269.2|1271.9|1269.9|1272|1270|1271.2|1269.2|14
1756944900000|2025-09-04 00:15:00|1271.7|1269.7|1272.4|1270.4|1272.4|1270.4|1271.5|1269.5|29
1756945200000|2025-09-04 00:20:00|1272.5|1270.5|1271.8|1269.8|1272.7|1270.7|1271.8|1269.8|16
1756945500000|2025-09-04 00:25:00|1271.7|1269.7|1272.2|1270.2|1272.3|1270.3|1271.7|1269.7|7
1756945800000|2025-09-04 00:30:00|1272|1270|1272.5|1270.5|1272.5|1270.5|1272|1270|9
1756946100000|2025-09-04 00:35:00|1272.6|1270.6|1272.2|1270.2|1272.8|1270.8|1272.2|1270.2|12
1756946400000|2025-09-04 00:40:00|1272.1|1270.1|1271.9|1269.9|1272.3|1270.3|1271.7|1269.7|16
1756946700000|2025-09-04 00:45:00|1272.2|1270.2|1271.9|1269.9|1272.2|1270.2|1271.7|1269.7|12
1756947000000|2025-09-04 00:50:00|1272.2|1270.2|1272.4|1270.4|1272.5|1270.5|1272.2|1270.2|7
1756947300000|2025-09-04 00:55:00|1272.3|1270.3|1272.4|1270.4|1272.5|1270.5|1272.1|1270.1|10
1756947600000|2025-09-04 01:00:00|1272.3|1270.3|1272|1270|1272.5|1270.5|1272|1270|18
1756947900000|2025-09-04 01:05:00|1272.5|1270.5|1272.7|1270.7|1273|1271|1272.3|1270.3|66
1756948200000|2025-09-04 01:10:00|1272.8|1270.8|1272.2|1270.2|1272.9|1270.9|1271.9|1269.9|554
1756948500000|2025-09-04 01:15:00|1271.8|1269.8|1273.7|1271.7|1273.8|1271.8|1271.8|1269.8|196
1756948800000|2025-09-04 01:20:00|1273.6|1271.6|1273.9|1271.9|1275|1273|1273.6|1271.6|208
1756949100000|2025-09-04 01:25:00|1273.7|1271.7|1273.6|1271.6|1273.9|1271.9|1273.5|1271.5|119
1756949400000|2025-09-04 01:30:00|1274.5|1272.5|1273.5|1271.5|1274.8|1272.8|1273.5|1271.5|28
1756949700000|2025-09-04 01:35:00|1273.2|1271.2|1272.3|1270.3|1273.5|1271.5|1272.3|1270.3|39
1756950000000|2025-09-04 01:40:00|1272.4|1270.4|1273|1271|1273.1|1271.1|1272.4|1270.4|30
1756950300000|2025-09-04 01:45:00|1273.2|1271.2|1271.5|1269.5|1273.5|1271.5|1271.3|1269.3|81
1756950600000|2025-09-04 01:50:00|1271.6|1269.6|1271.1|1269.1|1272|1270|1271.1|1269.1|276
1756950900000|2025-09-04 01:55:00|1271.2|1269.2|1271.4|1269.4|1271.5|1269.5|1270.6|1268.6|163
1756951200000|2025-09-04 02:00:00|1271.6|1269.6|1271.7|1269.7|1272|1270|1271.4|1269.4|19
1756951500000|2025-09-04 02:05:00|1271.5|1269.5|1270.2|1268.2|1271.5|1269.5|1270.2|1268.2|27
1756951800000|2025-09-04 02:10:00|1270.1|1268.1|1270.1|1268.1|1270.3|1268.3|1269.4|1267.4|89
1756952100000|2025-09-04 02:15:00|1270.5|1268.5|1270.2|1268.2|1270.5|1268.5|1270.1|1268.1|23
1756952400000|2025-09-04 02:20:00|1270.5|1268.5|1270|1268|1270.5|1268.5|1269.7|1267.7|23
1756952700000|2025-09-04 02:25:00|1270.4|1268.4|1269.9|1267.9|1270.4|1268.4|1269.4|1267.4|11
1756953000000|2025-09-04 02:30:00|1269.2|1267.2|1269.2|1267.2|1269.5|1267.5|1269.2|1267.2|46
1756953300000|2025-09-04 02:35:00|1269.4|1267.4|1267.9|1265.9|1269.4|1267.4|1267.7|1265.7|259
1756953600000|2025-09-04 02:40:00|1268|1266|1268.1|1266.1|1268.5|1266.5|1267.9|1265.9|23
1756953900000|2025-09-04 02:45:00|1268.3|1266.3|1266.2|1264.2|1268.3|1266.3|1266.2|1264.2|90
1756954200000|2025-09-04 02:50:00|1266.1|1264.1|1263.7|1261.7|1266.1|1264.1|1263.6|1261.6|1099
1756954500000|2025-09-04 02:55:00|1263.8|1261.8|1264|1262|1264.9|1262.9|1263.8|1261.8|161
1756954800000|2025-09-04 03:00:00|1264.8|1262.8|1264.6|1262.6|1265.3|1263.3|1264.3|1262.3|165
1756955100000|2025-09-04 03:05:00|1264.2|1262.2|1263.9|1261.9|1264.4|1262.4|1263.5|1261.5|57
1756955400000|2025-09-04 03:10:00|1264.3|1262.3|1263.8|1261.8|1264.5|1262.5|1263.7|1261.7|72
1756955700000|2025-09-04 03:15:00|1263.3|1261.3|1263.2|1261.2|1263.3|1261.3|1262.9|1260.9|19
1756956000000|2025-09-04 03:20:00|1263.4|1261.4|1262.6|1260.6|1263.7|1261.7|1262.5|1260.5|16
1756956300000|2025-09-04 03:25:00|1262.7|1260.7|1262.5|1260.5|1263|1261|1262.2|1260.2|144
1756956600000|2025-09-04 03:30:00|1262.7|1260.7|1262.9|1260.9|1263.2|1261.2|1262.6|1260.6|43
1756956900000|2025-09-04 03:35:00|1262.8|1260.8|1263.3|1261.3|1263.3|1261.3|1262.6|1260.6|25
1756957200000|2025-09-04 03:40:00|1263.4|1261.4|1263.1|1261.1|1263.4|1261.4|1263.1|1261.1|15
1756957500000|2025-09-04 03:45:00|1263.4|1261.4|1263|1261|1263.4|1261.4|1263|1261|112
1756957800000|2025-09-04 03:50:00|1263.2|1261.2|1262.8|1260.8|1263.2|1261.2|1262.7|1260.7|19
1756958100000|2025-09-04 03:55:00|1262.6|1260.6|1262.8|1260.8|1262.8|1260.8|1262.5|1260.5|19
1756958400000|2025-09-04 04:00:00|1263.4|1261.4|1263.3|1261.3|1263.4|1261.4|1263.2|1261.2|44
1756958700000|2025-09-04 04:05:00|1263.2|1261.2|1263.3|1261.3|1263.3|1261.3|1263|1261|30
1756959000000|2025-09-04 04:10:00|1263.4|1261.4|1263.3|1261.3|1263.5|1261.5|1263.3|1261.3|17
1756959300000|2025-09-04 04:15:00|1263.2|1261.2|1263.8|1261.8|1263.8|1261.8|1263.2|1261.2|18
1756959600000|2025-09-04 04:20:00|1263.7|1261.7|1263.3|1261.3|1263.7|1261.7|1263.3|1261.3|5
1756959900000|2025-09-04 04:25:00|1263.4|1261.4|1263.4|1261.4|1263.4|1261.4|1263.4|1261.4|1
1756960200000|2025-09-04 04:30:00|1263.5|1261.5|1263.2|1261.2|1263.5|1261.5|1263.2|1261.2|5
1756960500000|2025-09-04 04:35:00|1263.4|1261.4|1263|1261|1263.4|1261.4|1263|1261|23
1756960800000|2025-09-04 04:40:00|1262.9|1260.9|1262.6|1260.6|1262.9|1260.9|1262.5|1260.5|16
1756961100000|2025-09-04 04:45:00|1262.5|1260.5|1263|1261|1263.1|1261.1|1262.5|1260.5|15
1756961400000|2025-09-04 04:50:00|1263.1|1261.1|1263.2|1261.2|1263.2|1261.2|1263|1261|9
1756961700000|2025-09-04 04:55:00|1263.1|1261.1|1262.9|1260.9|1263.1|1261.1|1262.8|1260.8|6
1756962000000|2025-09-04 05:00:00|1262.7|1260.7|1262|1260|1263.2|1261.2|1262|1260|48
1756962300000|2025-09-04 05:05:00|1261.8|1259.8|1263.1|1261.1|1263.1|1261.1|1261.4|1259.4|41
1756962600000|2025-09-04 05:10:00|1262.8|1260.8|1263.2|1261.2|1263.4|1261.4|1262.8|1260.8|8
1756962900000|2025-09-04 05:15:00|1263.1|1261.1|1263.4|1261.4|1263.4|1261.4|1263.1|1261.1|2
1756963200000|2025-09-04 05:20:00|1263.2|1261.2|1262.1|1260.1|1263.2|1261.2|1262.1|1260.1|7
1756963500000|2025-09-04 05:25:00|1262|1260|1261.7|1259.7|1262.3|1260.3|1261.7|1259.7|20
1756963800000|2025-09-04 05:30:00|1261.8|1259.8|1262|1260|1262.4|1260.4|1261.8|1259.8|74
1756964100000|2025-09-04 05:35:00|1261.9|1259.9|1262.1|1260.1|1262.3|1260.3|1261.7|1259.7|39
1756964400000|2025-09-04 05:40:00|1262.2|1260.2|1261.9|1259.9|1262.2|1260.2|1261.8|1259.8|6
1756964700000|2025-09-04 05:45:00|1262.5|1260.5|1261.9|1259.9|1262.5|1260.5|1261.9|1259.9|13
1756965000000|2025-09-04 05:50:00|1262.2|1260.2|1262.8|1260.8|1262.8|1260.8|1261.9|1259.9|15
1756965300000|2025-09-04 05:55:00|1263.1|1261.1|1263|1261|1263.4|1261.4|1263|1261|13
1756965600000|2025-09-04 06:00:00|1262.7|1260.7|1262.5|1260.5|1262.8|1260.8|1262.2|1260.2|12
1756965900000|2025-09-04 06:05:00|1262.6|1260.6|1262.6|1260.6|1262.6|1260.6|1262.2|1260.2|7
1756966200000|2025-09-04 06:10:00|1262.7|1260.7|1261.8|1259.8|1262.7|1260.7|1261.7|1259.7|61
1756966500000|2025-09-04 06:15:00|1262|1260|1262.6|1260.6|1262.6|1260.6|1261.4|1259.4|103
1756966800000|2025-09-04 06:20:00|1262.8|1260.8|1262.4|1260.4|1262.9|1260.9|1262|1260|64
1756967100000|2025-09-04 06:25:00|1262.6|1260.6|1262.3|1260.3|1262.9|1260.9|1261.8|1259.8|103
1756967400000|2025-09-04 06:30:00|1262.1|1260.1|1261.5|1259.5|1262.3|1260.3|1260.8|1258.8|282
1756967700000|2025-09-04 06:35:00|1261.4|1259.4|1261.4|1259.4|1261.7|1259.7|1260.8|1258.8|168
1756968000000|2025-09-04 06:40:00|1261.5|1259.5|1262.8|1260.8|1262.8|1260.8|1261.4|1259.4|87
1756968300000|2025-09-04 06:45:00|1262.7|1260.7|1263.2|1261.2|1263.3|1261.3|1262.6|1260.6|66
1756968600000|2025-09-04 06:50:00|1263.1|1261.1|1262.1|1260.1|1263.1|1261.1|1262.1|1260.1|59
1756968900000|2025-09-04 06:55:00|1262.2|1260.2|1261.1|1259.1|1262.2|1260.2|1261.1|1259.1|129
1756969200000|2025-09-04 07:00:00|1261.3|1259.3|1261.7|1259.7|1261.9|1259.9|1261.1|1259.1|422
1756969500000|2025-09-04 07:05:00|1261.6|1259.6|1262.3|1260.3|1262.4|1260.4|1261.6|1259.6|67
1756969800000|2025-09-04 07:10:00|1262.4|1260.4|1262.5|1260.5|1262.6|1260.6|1262.3|1260.3|58
1756970100000|2025-09-04 07:15:00|1262.4|1260.4|1262.2|1260.2|1262.7|1260.7|1262.1|1260.1|174
1756970400000|2025-09-04 07:20:00|1262.1|1260.1|1261.5|1259.5|1262.1|1260.1|1261.4|1259.4|416
1756970700000|2025-09-04 07:25:00|1261.4|1259.4|1261.9|1259.9|1262|1260|1261.2|1259.2|90
1756971000000|2025-09-04 07:30:00|1261.8|1259.8|1262.1|1260.1|1262.2|1260.2|1261.5|1259.5|109
1756971300000|2025-09-04 07:35:00|1262.3|1260.3|1262.3|1260.3|1262.7|1260.7|1262.2|1260.2|38
1756971600000|2025-09-04 07:40:00|1262.1|1260.1|1262|1260|1262.2|1260.2|1261.9|1259.9|28
1756971900000|2025-09-04 07:45:00|1262.3|1260.3|1262|1260|1262.4|1260.4|1262|1260|74
1756972200000|2025-09-04 07:50:00|1261.9|1259.9|1262|1260|1262.2|1260.2|1261.8|1259.8|71
1756972500000|2025-09-04 07:55:00|1262.1|1260.1|1262.3|1260.3|1262.3|1260.3|1262|1260|134
1756972800000|2025-09-04 08:00:00|1262.4|1260.4|1262.5|1260.5|1262.7|1260.7|1262.3|1260.3|338
1756973100000|2025-09-04 08:05:00|1262.4|1260.4|1262.4|1260.4|1262.4|1260.4|1262|1260|370
1756973400000|2025-09-04 08:10:00|1262.3|1260.3|1261.7|1259.7|1262.4|1260.4|1261.7|1259.7|51
1756973700000|2025-09-04 08:15:00|1261.8|1259.8|1261.7|1259.7|1262|1260|1261.7|1259.7|32
1756974000000|2025-09-04 08:20:00|1261.8|1259.8|1261.7|1259.7|1261.8|1259.8|1261.3|1259.3|212
1756974300000|2025-09-04 08:25:00|1261.6|1259.6|1262|1260|1262|1260|1261.6|1259.6|86
1756974600000|2025-09-04 08:30:00|1262.1|1260.1|1261.8|1259.8|1262.3|1260.3|1261.6|1259.6|167
1756974900000|2025-09-04 08:35:00|1261.7|1259.7|1262|1260|1262|1260|1261.6|1259.6|197
1756975200000|2025-09-04 08:40:00|1262.1|1260.1|1261.7|1259.7|1262.2|1260.2|1261.7|1259.7|191
1756975500000|2025-09-04 08:45:00|1261.8|1259.8|1261.2|1259.2|1261.8|1259.8|1261.1|1259.1|64
1756975800000|2025-09-04 08:50:00|1261.3|1259.3|1261.1|1259.1|1261.4|1259.4|1261|1259|30
1756976100000|2025-09-04 08:55:00|1261|1259|1260.9|1258.9|1261.1|1259.1|1260.8|1258.8|31
1756976400000|2025-09-04 09:00:00|1261.1|1259.1|1261.3|1259.3|1261.5|1259.5|1261.1|1259.1|163
1756976700000|2025-09-04 09:05:00|1261.2|1259.2|1261.2|1259.2|1261.3|1259.3|1261|1259|24
1756977000000|2025-09-04 09:10:00|1261.4|1259.4|1261.2|1259.2|1261.4|1259.4|1261.1|1259.1|36
1756977300000|2025-09-04 09:15:00|1261.3|1259.3|1261.1|1259.1|1261.5|1259.5|1260.9|1258.9|52
1756977600000|2025-09-04 09:20:00|1261|1259|1260.8|1258.8|1261|1259|1260.6|1258.6|77
1756977900000|2025-09-04 09:25:00|1260.9|1258.9|1260.9|1258.9|1261.2|1259.2|1260.9|1258.9|34
1756978200000|2025-09-04 09:30:00|1260.8|1258.8|1261.4|1259.4|1261.5|1259.5|1260.8|1258.8|43
1756978500000|2025-09-04 09:35:00|1261.3|1259.3|1261.6|1259.6|1261.7|1259.7|1261.2|1259.2|125
1756978800000|2025-09-04 09:40:00|1261.5|1259.5|1260.7|1258.7|1261.5|1259.5|1260.4|1258.4|243
1756979100000|2025-09-04 09:45:00|1260.6|1258.6|1260.7|1258.7|1260.9|1258.9|1260.6|1258.6|101
1756979400000|2025-09-04 09:50:00|1260.8|1258.8|1260.4|1258.4|1260.8|1258.8|1260.2|1258.2|164
1756979700000|2025-09-04 09:55:00|1260.5|1258.5|1260.8|1258.8|1260.8|1258.8|1260.4|1258.4|71
1756980000000|2025-09-04 10:00:00|1260.7|1258.7|1261.2|1259.2|1261.3|1259.3|1260.6|1258.6|106
1756980300000|2025-09-04 10:05:00|1261.3|1259.3|1261.8|1259.8|1261.9|1259.9|1261.2|1259.2|23
1756980600000|2025-09-04 10:10:00|1262|1260|1262.9|1260.9|1262.9|1260.9|1261.9|1259.9|139
1756980900000|2025-09-04 10:15:00|1263|1261|1262.1|1260.1|1263|1261|1262.1|1260.1|50
1756981200000|2025-09-04 10:20:00|1262.3|1260.3|1261.9|1259.9|1262.3|1260.3|1261.9|1259.9|25
1756981500000|2025-09-04 10:25:00|1262|1260|1261.5|1259.5|1262.1|1260.1|1261.4|1259.4|72
1756981800000|2025-09-04 10:30:00|1261.4|1259.4|1261.5|1259.5|1261.6|1259.6|1261.3|1259.3|63
1756982100000|2025-09-04 10:35:00|1261.4|1259.4|1261.7|1259.7|1261.7|1259.7|1261.4|1259.4|87
1756982400000|2025-09-04 10:40:00|1261.6|1259.6|1261.3|1259.3|1261.6|1259.6|1261.3|1259.3|79
1756982700000|2025-09-04 10:45:00|1261.2|1259.2|1261.3|1259.3|1261.5|1259.5|1261.2|1259.2|32
1756983000000|2025-09-04 10:50:00|1261.4|1259.4|1261.5|1259.5|1261.5|1259.5|1261.4|1259.4|12
1756983300000|2025-09-04 10:55:00|1261.6|1259.6|1261.5|1259.5|1261.7|1259.7|1261.5|1259.5|28
1756983600000|2025-09-04 11:00:00|1261.4|1259.4|1261.9|1259.9|1262|1260|1261.4|1259.4|153
1756983900000|2025-09-04 11:05:00|1261.8|1259.8|1261.5|1259.5|1261.8|1259.8|1261.5|1259.5|72
1756984200000|2025-09-04 11:10:00|1261.6|1259.6|1261.8|1259.8|1261.9|1259.9|1261.4|1259.4|130
1756984500000|2025-09-04 11:15:00|1261.9|1259.9|1261.8|1259.8|1262|1260|1261.8|1259.8|48
1756984800000|2025-09-04 11:20:00|1261.6|1259.6|1261.8|1259.8|1261.8|1259.8|1261.6|1259.6|76
1756985100000|2025-09-04 11:25:00|1261.9|1259.9|1261.7|1259.7|1261.9|1259.9|1261.6|1259.6|54
1756985400000|2025-09-04 11:30:00|1261.6|1259.6|1261.6|1259.6|1261.7|1259.7|1261.5|1259.5|58
1756985700000|2025-09-04 11:35:00|1261.5|1259.5|1261.8|1259.8|1261.8|1259.8|1261.5|1259.5|49
1756986000000|2025-09-04 11:40:00|1261.7|1259.7|1262.1|1260.1|1262.1|1260.1|1261.5|1259.5|140
1756986300000|2025-09-04 11:45:00|1262|1260|1261.5|1259.5|1262|1260|1261.5|1259.5|37
1756986600000|2025-09-04 11:50:00|1261.6|1259.6|1261.3|1259.3|1261.6|1259.6|1261.2|1259.2|16
1756986900000|2025-09-04 11:55:00|1261.5|1259.5|1261.4|1259.4|1261.5|1259.5|1261.3|1259.3|26
1756987200000|2025-09-04 12:00:00|1261.5|1259.5|1261.7|1259.7|1261.7|1259.7|1261.2|1259.2|311
1756987500000|2025-09-04 12:05:00|1261.6|1259.6|1261.7|1259.7|1261.7|1259.7|1261.3|1259.3|143
1756987800000|2025-09-04 12:10:00|1261.8|1259.8|1262.1|1260.1|1262.2|1260.2|1261.7|1259.7|192
1756988100000|2025-09-04 12:15:00|1262.5|1260.5|1261.3|1259.3|1262.8|1260.8|1261.3|1259.3|192
1756988400000|2025-09-04 12:20:00|1261.2|1259.2|1261.4|1259.4|1261.7|1259.7|1261.1|1259.1|114
1756988700000|2025-09-04 12:25:00|1261.3|1259.3|1261.8|1259.8|1261.8|1259.8|1261.3|1259.3|40
1756989000000|2025-09-04 12:30:00|1262|1260|1261.1|1259.1|1262|1260|1261|1259|99
1756989300000|2025-09-04 12:35:00|1261|1259|1261.1|1259.1|1261.1|1259.1|1260.8|1258.8|103
1756989600000|2025-09-04 12:40:00|1261|1259|1261.2|1259.2|1261.2|1259.2|1260.6|1258.6|219
1756989900000|2025-09-04 12:45:00|1261.1|1259.1|1261.4|1259.4|1261.6|1259.6|1260.8|1258.8|94
1756990200000|2025-09-04 12:50:00|1261.5|1259.5|1261.8|1259.8|1262|1260|1261.4|1259.4|104
1756990500000|2025-09-04 12:55:00|1261.7|1259.7|1261.8|1259.8|1262.2|1260.2|1261.6|1259.6|162
1756990800000|2025-09-04 13:00:00|1261.9|1259.9|1261.8|1259.8|1262.1|1260.1|1261.8|1259.8|138
1756991100000|2025-09-04 13:05:00|1261.9|1259.9|1261.5|1259.5|1261.9|1259.9|1261.5|1259.5|95
1756991400000|2025-09-04 13:10:00|1261.6|1259.6|1261.7|1259.7|1261.9|1259.9|1261.6|1259.6|140
1756991700000|2025-09-04 13:15:00|1261.6|1259.6|1262.3|1260.3|1262.3|1260.3|1261.3|1259.3|128
1756992000000|2025-09-04 13:20:00|1262.2|1260.2|1261.9|1259.9|1262.3|1260.3|1261.9|1259.9|128
1756992300000|2025-09-04 13:25:00|1261.8|1259.8|1261|1259|1262.3|1260.3|1261|1259|425
1756992600000|2025-09-04 13:30:00|1260.3|1259.8|1261.5|1261|1262.1|1261.6|1259.9|1259.4|2774
1756992900000|2025-09-04 13:35:00|1261.4|1260.9|1261.1|1260.6|1261.9|1261.4|1260.8|1260.3|983
1756993200000|2025-09-04 13:40:00|1261.2|1260.7|1260.4|1259.9|1261.7|1261.2|1259.9|1259.4|636
1756993500000|2025-09-04 13:45:00|1260.5|1260|1260.6|1260.1|1261.1|1260.6|1260|1259.5|1115
1756993800000|2025-09-04 13:50:00|1260.7|1260.2|1260.1|1259.6|1261.3|1260.8|1259.9|1259.4|578
1756994100000|2025-09-04 13:55:00|1260.2|1259.7|1260.4|1259.9|1260.4|1259.9|1259.8|1259.3|575
1756994400000|2025-09-04 14:00:00|1259.4|1258.9|1258|1257.5|1260|1259.5|1257.8|1257.3|1367
1756994700000|2025-09-04 14:05:00|1258.1|1257.6|1257.9|1257.4|1258.7|1258.2|1257.8|1257.3|740
1756995000000|2025-09-04 14:10:00|1257.8|1257.3|1258.2|1257.7|1259.2|1258.7|1257.8|1257.3|1645
1756995300000|2025-09-04 14:15:00|1258.3|1257.8|1258.3|1257.8|1258.5|1258|1257.3|1256.8|1442
1756995600000|2025-09-04 14:20:00|1258.2|1257.7|1258.3|1257.8|1258.4|1257.9|1257.6|1257.1|791
1756995900000|2025-09-04 14:25:00|1258.4|1257.9|1258.6|1258.1|1258.6|1258.1|1257.6|1257.1|769
1756996200000|2025-09-04 14:30:00|1258.7|1258.2|1258.2|1257.7|1258.7|1258.2|1257.8|1257.3|1032
1756996500000|2025-09-04 14:35:00|1258.1|1257.6|1259.5|1259|1259.5|1259|1257.8|1257.3|603
1756996800000|2025-09-04 14:40:00|1259.4|1258.9|1259.8|1259.3|1259.9|1259.4|1259.4|1258.9|647
1756997100000|2025-09-04 14:45:00|1259.9|1259.4|1260.2|1259.7|1260.2|1259.7|1259.7|1259.2|427
1756997400000|2025-09-04 14:50:00|1260.1|1259.6|1260.2|1259.7|1260.2|1259.7|1259.6|1259.1|498
1756997700000|2025-09-04 14:55:00|1260.1|1259.6|1260.1|1259.6|1260.2|1259.7|1259.7|1259.2|566
1756998000000|2025-09-04 15:00:00|1260|1259.5|1259.7|1259.2|1260.1|1259.6|1259.6|1259.1|392
1756998300000|2025-09-04 15:05:00|1259.8|1259.3|1259.8|1259.3|1260.1|1259.6|1259.3|1258.8|278
1756998600000|2025-09-04 15:10:00|1259.7|1259.2|1259.8|1259.3|1259.8|1259.3|1259.3|1258.8|377
1756998900000|2025-09-04 15:15:00|1259.9|1259.4|1260.4|1259.9|1260.5|1260|1259.8|1259.3|573
1756999200000|2025-09-04 15:20:00|1260.5|1260|1260.5|1260|1260.8|1260.3|1260.2|1259.7|914
1756999500000|2025-09-04 15:25:00|1260.4|1259.9|1260.5|1260|1260.8|1260.3|1260.3|1259.8|594
1756999800000|2025-09-04 15:30:00|1260.6|1260.1|1260.6|1260.1|1260.7|1260.2|1260.2|1259.7|794
1757000100000|2025-09-04 15:35:00|1260.5|1260|1260.8|1260.3|1260.9|1260.4|1260.5|1260|632
1757000400000|2025-09-04 15:40:00|1260.7|1260.2|1260.9|1260.4|1261|1260.5|1260.4|1259.9|361
1757000700000|2025-09-04 15:45:00|1261|1260.5|1261.2|1260.7|1261.3|1260.8|1260.9|1260.4|592
1757001000000|2025-09-04 15:50:00|1261.3|1260.8|1262.2|1261.7|1262.2|1261.7|1261.2|1260.7|887
1757001300000|2025-09-04 15:55:00|1262.1|1261.6|1261.9|1261.4|1262.2|1261.7|1261.7|1261.2|391
1757001600000|2025-09-04 16:00:00|1261.8|1261.3|1261.8|1261.3|1262.1|1261.6|1261.6|1261.1|355
1757001900000|2025-09-04 16:05:00|1261.9|1261.4|1261.3|1260.8|1261.9|1261.4|1260.9|1260.4|594
1757002200000|2025-09-04 16:10:00|1261.2|1260.7|1261.1|1260.6|1261.3|1260.8|1261.1|1260.6|173
1757002500000|2025-09-04 16:15:00|1261.2|1260.7|1261.7|1261.2|1261.7|1261.2|1260.9|1260.4|374
1757002800000|2025-09-04 16:20:00|1261.8|1261.3|1261|1260.5|1261.8|1261.3|1261|1260.5|310
1757003100000|2025-09-04 16:25:00|1260.9|1260.4|1260.9|1260.4|1261|1260.5|1260.5|1260|227
1757003400000|2025-09-04 16:30:00|1261|1260.5|1261.4|1260.9|1261.5|1261|1260.9|1260.4|170
1757003700000|2025-09-04 16:35:00|1261.5|1261|1261.6|1261.1|1261.8|1261.3|1261.4|1260.9|145
1757004000000|2025-09-04 16:40:00|1261.5|1261|1261.7|1261.2|1261.7|1261.2|1261.4|1260.9|190
1757004300000|2025-09-04 16:45:00|1261.6|1261.1|1261.9|1261.4|1262.2|1261.7|1261.5|1261|242
1757004600000|2025-09-04 16:50:00|1262|1261.5|1262.1|1261.6|1262.2|1261.7|1261.8|1261.3|160
1757004900000|2025-09-04 16:55:00|1262|1261.5|1261.4|1260.9|1262|1261.5|1261.4|1260.9|270
1757005200000|2025-09-04 17:00:00|1261.5|1261|1262.1|1261.6|1262.1|1261.6|1261.5|1261|167
1757005500000|2025-09-04 17:05:00|1262|1261.5|1262.2|1261.7|1262.5|1262|1262|1261.5|215
1757005800000|2025-09-04 17:10:00|1262.3|1261.8|1261.9|1261.4|1262.3|1261.8|1261.9|1261.4|171
1757006100000|2025-09-04 17:15:00|1262|1261.5|1262.2|1261.7|1262.4|1261.9|1262|1261.5|192
1757006400000|2025-09-04 17:20:00|1262.3|1261.8|1262.4|1261.9|1262.5|1262|1262.1|1261.6|161
1757006700000|2025-09-04 17:25:00|1262.3|1261.8|1262.5|1262|1262.5|1262|1262.3|1261.8|189
1757007000000|2025-09-04 17:30:00|1262.4|1261.9|1262|1261.5|1262.5|1262|1261.9|1261.4|205
1757007300000|2025-09-04 17:35:00|1262.1|1261.6|1262.3|1261.8|1262.3|1261.8|1261.9|1261.4|291
1757007600000|2025-09-04 17:40:00|1262.2|1261.7|1262.5|1262|1262.6|1262.1|1262.2|1261.7|212
1757007900000|2025-09-04 17:45:00|1262.6|1262.1|1262.4|1261.9|1262.6|1262.1|1262.3|1261.8|167
1757008200000|2025-09-04 17:50:00|1262.5|1262|1262.6|1262.1|1262.8|1262.3|1262.5|1262|250
1757008500000|2025-09-04 17:55:00|1262.5|1262|1262.6|1262.1|1262.8|1262.3|1262.4|1261.9|156
1757008800000|2025-09-04 18:00:00|1262.7|1262.2|1262.8|1262.3|1262.8|1262.3|1262.6|1262.1|161
1757009100000|2025-09-04 18:05:00|1262.7|1262.2|1263|1262.5|1263.1|1262.6|1262.7|1262.2|170
1757009400000|2025-09-04 18:10:00|1263.1|1262.6|1263.4|1262.9|1263.5|1263|1263.1|1262.6|213
1757009700000|2025-09-04 18:15:00|1263.5|1263|1263.6|1263.1|1263.8|1263.3|1263.5|1263|162
1757010000000|2025-09-04 18:20:00|1263.5|1263|1263.8|1263.3|1263.8|1263.3|1263.5|1263|148
1757010300000|2025-09-04 18:25:00|1263.7|1263.2|1263.4|1262.9|1263.7|1263.2|1263.4|1262.9|159
1757010600000|2025-09-04 18:30:00|1263.5|1263|1263.7|1263.2|1263.9|1263.4|1263.4|1262.9|182
1757010900000|2025-09-04 18:35:00|1263.8|1263.3|1263.9|1263.4|1264|1263.5|1263.7|1263.2|123
1757011200000|2025-09-04 18:40:00|1264|1263.5|1264|1263.5|1264.1|1263.6|1263.9|1263.4|189
1757011500000|2025-09-04 18:45:00|1264.1|1263.6|1264.2|1263.7|1264.2|1263.7|1264|1263.5|119
1757011800000|2025-09-04 18:50:00|1264.1|1263.6|1264.1|1263.6|1264.3|1263.8|1264|1263.5|168
1757012100000|2025-09-04 18:55:00|1264.2|1263.7|1264|1263.5|1264.3|1263.8|1264|1263.5|384
1757012400000|2025-09-04 19:00:00|1264.1|1263.6|1264.1|1263.6|1264.2|1263.7|1263.9|1263.4|212
1757012700000|2025-09-04 19:05:00|1264|1263.5|1264.3|1263.8|1264.3|1263.8|1263.9|1263.4|177
1757013000000|2025-09-04 19:10:00|1264.4|1263.9|1264.9|1264.4|1264.9|1264.4|1264.4|1263.9|294
1757013300000|2025-09-04 19:15:00|1264.8|1264.3|1264.8|1264.3|1265|1264.5|1264.6|1264.1|457
1757013600000|2025-09-04 19:20:00|1264.7|1264.2|1264.7|1264.2|1264.9|1264.4|1264.6|1264.1|221
1757013900000|2025-09-04 19:25:00|1264.6|1264.1|1264.4|1263.9|1264.6|1264.1|1264.2|1263.7|303
1757014200000|2025-09-04 19:30:00|1264.3|1263.8|1264.2|1263.7|1264.5|1264|1264.1|1263.6|273
1757014500000|2025-09-04 19:35:00|1264.1|1263.6|1264.2|1263.7|1264.2|1263.7|1263.9|1263.4|231
1757014800000|2025-09-04 19:40:00|1264.1|1263.6|1264.4|1263.9|1264.4|1263.9|1264.1|1263.6|309
1757015100000|2025-09-04 19:45:00|1264.3|1263.8|1264.4|1263.9|1264.4|1263.9|1264.1|1263.6|218
1757015400000|2025-09-04 19:50:00|1264.5|1264|1264.5|1264|1264.5|1264|1264.2|1263.7|587
1757015700000|2025-09-04 19:55:00|1264.4|1263.9|1264.7|1264.2|1265.1|1264.6|1264.4|1263.9|6252
1757016000000|2025-09-04 20:00:00|1265.4|1263.4|1265.3|1263.3|1265.5|1263.5|1265.2|1263.2|436
1757016300000|2025-09-04 20:05:00|1265.2|1263.2|1265|1263|1265.3|1263.3|1265|1263|82
1757016600000|2025-09-04 20:10:00|1265.2|1263.2|1265|1263|1265.2|1263.2|1265|1263|84
1757016900000|2025-09-04 20:15:00|1264.9|1262.9|1264.7|1262.7|1264.9|1262.9|1264.5|1262.5|179
1757017200000|2025-09-04 20:20:00|1264.6|1262.6|1264.7|1262.7|1264.8|1262.8|1264.6|1262.6|13
1757017500000|2025-09-04 20:25:00|1264.9|1262.9|1265.1|1263.1|1265.1|1263.1|1264.9|1262.9|12
1757018100000|2025-09-04 20:35:00|1265.2|1263.2|1265.2|1263.2|1265.2|1263.2|1265.2|1263.2|3
1757018400000|2025-09-04 20:40:00|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|4
1757018700000|2025-09-04 20:45:00|||||||||1
1757019000000|2025-09-04 20:50:00|1265.2|1263.2|1265|1263|1265.2|1263.2|1265|1263|4
1757019300000|2025-09-04 20:55:00|1265.1|1263.1|1264.7|1262.7|1265.1|1263.1|1264.7|1262.7|40
1757023200000|2025-09-04 22:00:00|1265.3|1263.3|1265.4|1263.4|1265.6|1263.6|1264.8|1262.8|0
1757023500000|2025-09-04 22:05:00|1265.3|1263.3|1265.3|1263.3|1265.6|1263.6|1265.1|1263.1|0
1757023800000|2025-09-04 22:10:00|1265.2|1263.2|1265.2|1263.2|1265.3|1263.3|1265.2|1263.2|0
1757024100000|2025-09-04 22:15:00|1265.3|1263.3|1265.4|1263.4|1265.6|1263.6|1265.2|1263.2|0
1757024400000|2025-09-04 22:20:00|1265.3|1263.3|1265.3|1263.3|1265.4|1263.4|1265.3|1263.3|0
1757024700000|2025-09-04 22:25:00|1265.4|1263.4|1265.1|1263.1|1265.4|1263.4|1265.1|1263.1|0
1757025000000|2025-09-04 22:30:00|1265|1263|1265|1263|1265.1|1263.1|1264.9|1262.9|0
1757025300000|2025-09-04 22:35:00|1264.9|1262.9|1265.2|1263.2|1265.2|1263.2|1264.9|1262.9|0
1757025600000|2025-09-04 22:40:00|1265.1|1263.1|1265.1|1263.1|1265.2|1263.2|1265|1263|0
1757025900000|2025-09-04 22:45:00|1265|1263|1265.3|1263.3|1265.4|1263.4|1265|1263|0
1757026200000|2025-09-04 22:50:00|1265.2|1263.2|1265.2|1263.2|1265.3|1263.3|1265.2|1263.2|0
1757026500000|2025-09-04 22:55:00|1265.3|1263.3|1265.4|1263.4|1265.5|1263.5|1265.3|1263.3|0
1757026800000|2025-09-04 23:00:00|1265.3|1263.3|1265.3|1263.3|1265.5|1263.5|1265.3|1263.3|0
1757027100000|2025-09-04 23:05:00|1265.4|1263.4|1265.5|1263.5|1265.6|1263.6|1265.4|1263.4|0
1757027400000|2025-09-04 23:10:00|1265.6|1263.6|1265.6|1263.6|1265.6|1263.6|1265.4|1263.4|0
1757027700000|2025-09-04 23:15:00|1265.5|1263.5|1265.4|1263.4|1265.6|1263.6|1265.3|1263.3|0
1757028300000|2025-09-04 23:25:00|1265.5|1263.5|1265.5|1263.5|1265.6|1263.6|1265.4|1263.4|0
1757028600000|2025-09-04 23:30:00|1265.6|1263.6|1265.4|1263.4|1265.6|1263.6|1265.3|1263.3|0
1757028900000|2025-09-04 23:35:00|1265.3|1263.3|1265.3|1263.3|1265.4|1263.4|1265.2|1263.2|0
1757029200000|2025-09-04 23:40:00|1265.2|1263.2|1265.2|1263.2|1265.3|1263.3|1265.2|1263.2|0
1757029500000|2025-09-04 23:45:00|1265.1|1263.1|1265.3|1263.3|1265.4|1263.4|1265.1|1263.1|0
1757029800000|2025-09-04 23:50:00|1265.2|1263.2|1265.5|1263.5|1265.5|1263.5|1265.2|1263.2|0
1757030100000|2025-09-04 23:55:00|1265.4|1263.4|1265.2|1263.2|1265.4|1263.4|1265.2|1263.2|0
1757030400000|2025-09-05 00:00:00|1265.4|1263.4|1265.4|1263.4|1266.2|1264.2|1264.9|1262.9|88
1757030700000|2025-09-05 00:05:00|1265.3|1263.3|1266.3|1264.3|1266.3|1264.3|1265.3|1263.3|56
1757031000000|2025-09-05 00:10:00|1266.4|1264.4|1266.5|1264.5|1266.5|1264.5|1266.1|1264.1|23
1757031300000|2025-09-05 00:15:00|1266.6|1264.6|1266.2|1264.2|1266.6|1264.6|1266|1264|35
1757031600000|2025-09-05 00:20:00|1266.5|1264.5|1266.7|1264.7|1266.7|1264.7|1266.3|1264.3|25
1757031900000|2025-09-05 00:25:00|1266.8|1264.8|1266.7|1264.7|1266.9|1264.9|1266.7|1264.7|20
1757032200000|2025-09-05 00:30:00|1266.4|1264.4|1266.8|1264.8|1266.8|1264.8|1266.3|1264.3|12
1757032500000|2025-09-05 00:35:00|1266.5|1264.5|1266.6|1264.6|1266.6|1264.6|1266.5|1264.5|4
1757032800000|2025-09-05 00:40:00|1266.5|1264.5|1266|1264|1266.6|1264.6|1265.9|1263.9|50
1757033100000|2025-09-05 00:45:00|1266.1|1264.1|1265.7|1263.7|1266.2|1264.2|1265.6|1263.6|70
1757033400000|2025-09-05 00:50:00|1265.6|1263.6|1265.8|1263.8|1265.8|1263.8|1265.4|1263.4|53
1757033700000|2025-09-05 00:55:00|1266.2|1264.2|1266.5|1264.5|1266.5|1264.5|1265.9|1263.9|18
1757034000000|2025-09-05 01:00:00|1266.4|1264.4|1267|1265|1267|1265|1266.3|1264.3|23
1757034300000|2025-09-05 01:05:00|1267.1|1265.1|1267.4|1265.4|1267.5|1265.5|1266.7|1264.7|22
1757034600000|2025-09-05 01:10:00|1267.3|1265.3|1267.3|1265.3|1267.6|1265.6|1267.3|1265.3|25
1757034900000|2025-09-05 01:15:00|1266.9|1264.9|1266.6|1264.6|1267.2|1265.2|1266.6|1264.6|51
1757035200000|2025-09-05 01:20:00|1266.8|1264.8|1267.1|1265.1|1267.2|1265.2|1266.8|1264.8|10
1757035500000|2025-09-05 01:25:00|1266.8|1264.8|1266.9|1264.9|1267.2|1265.2|1266.8|1264.8|27
1757035800000|2025-09-05 01:30:00|1267|1265|1266.8|1264.8|1267.5|1265.5|1266.4|1264.4|32
1757036100000|2025-09-05 01:35:00|1267|1265|1267.3|1265.3|1267.3|1265.3|1266.5|1264.5|50
1757036400000|2025-09-05 01:40:00|1267|1265|1267.2|1265.2|1267.7|1265.7|1266.8|1264.8|52
1757036700000|2025-09-05 01:45:00|1267.1|1265.1|1267.7|1265.7|1267.9|1265.9|1267.1|1265.1|55
1757037000000|2025-09-05 01:50:00|1267.6|1265.6|1269|1267|1269.1|1267.1|1267.5|1265.5|157
1757037300000|2025-09-05 01:55:00|1269.1|1267.1|1270.3|1268.3|1270.3|1268.3|1269.1|1267.1|209
1757037600000|2025-09-05 02:00:00|1270.2|1268.2|1269.9|1267.9|1270.3|1268.3|1269.4|1267.4|88
1757037900000|2025-09-05 02:05:00|1270|1268|1270|1268|1270.4|1268.4|1270|1268|63
1757038200000|2025-09-05 02:10:00|1270.1|1268.1|1269.7|1267.7|1270.3|1268.3|1269.4|1267.4|51
1757038500000|2025-09-05 02:15:00|1269.9|1267.9|1269.8|1267.8|1270|1268|1269.6|1267.6|32
1757038800000|2025-09-05 02:20:00|1269.9|1267.9|1270.3|1268.3|1270.5|1268.5|1269.7|1267.7|38
1757039100000|2025-09-05 02:25:00|1270.2|1268.2|1270.7|1268.7|1270.7|1268.7|1270.2|1268.2|15
1757039400000|2025-09-05 02:30:00|1270.8|1268.8|1271.6|1269.6|1271.6|1269.6|1270.7|1268.7|62
1757039700000|2025-09-05 02:35:00|1271.5|1269.5|1271.6|1269.6|1272|1270|1271.4|1269.4|36
1757040000000|2025-09-05 02:40:00|1271.8|1269.8|1271.5|1269.5|1271.9|1269.9|1271.3|1269.3|57
1757040300000|2025-09-05 02:45:00|1271.6|1269.6|1271.9|1269.9|1271.9|1269.9|1271.2|1269.2|59
1757040600000|2025-09-05 02:50:00|1271.8|1269.8|1271.9|1269.9|1272|1270|1271.5|1269.5|57
1757040900000|2025-09-05 02:55:00|1271.8|1269.8|1271.4|1269.4|1272.3|1270.3|1271.3|1269.3|41
1757041200000|2025-09-05 03:00:00|1271.2|1269.2|1271.4|1269.4|1271.4|1269.4|1271|1269|31
1757041500000|2025-09-05 03:05:00|1271.7|1269.7|1271.9|1269.9|1272.2|1270.2|1271.5|1269.5|74
1757041800000|2025-09-05 03:10:00|1272|1270|1271.1|1269.1|1272.1|1270.1|1271.1|1269.1|65
1757042100000|2025-09-05 03:15:00|1271|1269|1270.5|1268.5|1271|1269|1270.2|1268.2|51
1757042400000|2025-09-05 03:20:00|1270.7|1268.7|1270.9|1268.9|1271.1|1269.1|1270.7|1268.7|53
1757042700000|2025-09-05 03:25:00|1270.8|1268.8|1271.5|1269.5|1271.5|1269.5|1270.8|1268.8|63
1757043000000|2025-09-05 03:30:00|1271.7|1269.7|1271.4|1269.4|1271.7|1269.7|1271.3|1269.3|65
1757043300000|2025-09-05 03:35:00|1271.1|1269.1|1271.6|1269.6|1271.7|1269.7|1271|1269|46
1757043600000|2025-09-05 03:40:00|1271.5|1269.5|1271.4|1269.4|1271.6|1269.6|1271.1|1269.1|120
1757043900000|2025-09-05 03:45:00|1271|1269|1271.2|1269.2|1271.3|1269.3|1270.9|1268.9|39
1757044200000|2025-09-05 03:50:00|1271.3|1269.3|1271.3|1269.3|1271.5|1269.5|1271.2|1269.2|40
1757044500000|2025-09-05 03:55:00|1271.5|1269.5|1271.6|1269.6|1271.7|1269.7|1271.3|1269.3|46
1757044800000|2025-09-05 04:00:00|1271.7|1269.7|1272.3|1270.3|1272.3|1270.3|1271.6|1269.6|45
1757045100000|2025-09-05 04:05:00|1272.2|1270.2|1272.1|1270.1|1272.5|1270.5|1272.1|1270.1|60
1757045400000|2025-09-05 04:10:00|1272.2|1270.2|1272.3|1270.3|1272.4|1270.4|1272.2|1270.2|45
1757045700000|2025-09-05 04:15:00|1272.2|1270.2|1272.4|1270.4|1272.5|1270.5|1272.2|1270.2|51
1757046000000|2025-09-05 04:20:00|1272.5|1270.5|1272.5|1270.5|1272.6|1270.6|1272.4|1270.4|54
1757046300000|2025-09-05 04:25:00|1272.6|1270.6|1272.1|1270.1|1272.6|1270.6|1272.1|1270.1|44
1757046600000|2025-09-05 04:30:00|1272.2|1270.2|1272.3|1270.3|1272.3|1270.3|1272.2|1270.2|65
1757046900000|2025-09-05 04:35:00|1272.2|1270.2|1272.1|1270.1|1272.2|1270.2|1272.1|1270.1|75
1757047200000|2025-09-05 04:40:00|1271.7|1269.7|1271|1269|1271.7|1269.7|1270.9|1268.9|144
1757047500000|2025-09-05 04:45:00|1270.9|1268.9|1270.8|1268.8|1270.9|1268.9|1270.6|1268.6|52
1757047800000|2025-09-05 04:50:00|1270.9|1268.9|1270.7|1268.7|1271|1269|1270.5|1268.5|54
1757048100000|2025-09-05 04:55:00|1270.6|1268.6|1271|1269|1271|1269|1270.5|1268.5|43
1757048400000|2025-09-05 05:00:00|1271.1|1269.1|1270.6|1268.6|1271.3|1269.3|1270.5|1268.5|132
1757048700000|2025-09-05 05:05:00|1270.5|1268.5|1271.2|1269.2|1271.2|1269.2|1270.5|1268.5|26
1757049000000|2025-09-05 05:10:00|1271.4|1269.4|1271.2|1269.2|1271.5|1269.5|1271|1269|29
1757049300000|2025-09-05 05:15:00|1271.3|1269.3|1271.3|1269.3|1271.6|1269.6|1271.2|1269.2|40
1757049600000|2025-09-05 05:20:00|1271.4|1269.4|1271.3|1269.3|1271.7|1269.7|1271.2|1269.2|33
1757049900000|2025-09-05 05:25:00|1271.4|1269.4|1272|1270|1272|1270|1271.4|1269.4|58
1757050200000|2025-09-05 05:30:00|1271.9|1269.9|1272.1|1270.1|1272.4|1270.4|1271.8|1269.8|82
1757050500000|2025-09-05 05:35:00|1272.2|1270.2|1272.7|1270.7|1272.8|1270.8|1272.2|1270.2|56
1757050800000|2025-09-05 05:40:00|1272.9|1270.9|1273.2|1271.2|1273.2|1271.2|1272.4|1270.4|48
1757051100000|2025-09-05 05:45:00|1273.1|1271.1|1273.4|1271.4|1273.4|1271.4|1272.8|1270.8|32
1757051400000|2025-09-05 05:50:00|1273.6|1271.6|1273.4|1271.4|1273.6|1271.6|1273.2|1271.2|73
1757051700000|2025-09-05 05:55:00|1273.5|1271.5|1273.9|1271.9|1274.4|1272.4|1273.5|1271.5|242
1757052000000|2025-09-05 06:00:00|1274|1272|1274.9|1272.9|1275.2|1273.2|1274|1272|140
1757052300000|2025-09-05 06:05:00|1274.8|1272.8|1274.9|1272.9|1275.3|1273.3|1274.6|1272.6|143
1757052600000|2025-09-05 06:10:00|1274.7|1272.7|1274.1|1272.1|1275|1273|1274|1272|209
1757052900000|2025-09-05 06:15:00|1274|1272|1274.3|1272.3|1274.6|1272.6|1273.7|1271.7|172
1757053200000|2025-09-05 06:20:00|1274.4|1272.4|1274.2|1272.2|1274.8|1272.8|1273.9|1271.9|141
1757053500000|2025-09-05 06:25:00|1274.4|1272.4|1275|1273|1275.2|1273.2|1274.4|1272.4|145
1757053800000|2025-09-05 06:30:00|1275.3|1273.3|1275|1273|1275.7|1273.7|1275|1273|176
1757054100000|2025-09-05 06:35:00|1274.9|1272.9|1275.7|1273.7|1275.8|1273.8|1274.8|1272.8|223
1757054400000|2025-09-05 06:40:00|1275.8|1273.8|1275.2|1273.2|1275.8|1273.8|1275.2|1273.2|188
1757054700000|2025-09-05 06:45:00|1275.1|1273.1|1275.2|1273.2|1275.7|1273.7|1275|1273|204
1757055000000|2025-09-05 06:50:00|1275.1|1273.1|1275|1273|1275.2|1273.2|1274.8|1272.8|122
1757055300000|2025-09-05 06:55:00|1275.1|1273.1|1275.4|1273.4|1275.5|1273.5|1275|1273|208
1757055600000|2025-09-05 07:00:00|1275.3|1273.3|1275.1|1273.1|1276.1|1274.1|1275.1|1273.1|380
1757055900000|2025-09-05 07:05:00|1275|1273|1274.4|1272.4|1275.1|1273.1|1274|1272|174
1757056200000|2025-09-05 07:10:00|1274.3|1272.3|1274|1272|1274.5|1272.5|1273.8|1271.8|169
1757056500000|2025-09-05 07:15:00|1274.1|1272.1|1273.7|1271.7|1274.4|1272.4|1273.6|1271.6|210
1757056800000|2025-09-05 07:20:00|1273.8|1271.8|1274.2|1272.2|1274.4|1272.4|1273.6|1271.6|271
1757057100000|2025-09-05 07:25:00|1274.1|1272.1|1273.9|1271.9|1274.3|1272.3|1273.7|1271.7|189
1757057400000|2025-09-05 07:30:00|1274|1272|1273.8|1271.8|1274.1|1272.1|1273.4|1271.4|171
1757057700000|2025-09-05 07:35:00|1273.7|1271.7|1274.3|1272.3|1274.3|1272.3|1273.6|1271.6|169
1757058000000|2025-09-05 07:40:00|1274.2|1272.2|1274.4|1272.4|1274.5|1272.5|1274.1|1272.1|134
1757058300000|2025-09-05 07:45:00|1274.3|1272.3|1274.3|1272.3|1274.5|1272.5|1274.1|1272.1|75
1757058600000|2025-09-05 07:50:00|1274.2|1272.2|1274.3|1272.3|1274.3|1272.3|1273.8|1271.8|129
1757058900000|2025-09-05 07:55:00|1274.4|1272.4|1274.7|1272.7|1274.9|1272.9|1274.4|1272.4|181
1757059200000|2025-09-05 08:00:00|1274.6|1272.6|1274.5|1272.5|1274.7|1272.7|1274|1272|208
1757059500000|2025-09-05 08:05:00|1274.4|1272.4|1274.4|1272.4|1274.6|1272.6|1274.2|1272.2|201
1757059800000|2025-09-05 08:10:00|1274.5|1272.5|1274.9|1272.9|1275|1273|1274.2|1272.2|115
1757060100000|2025-09-05 08:15:00|1275|1273|1275.4|1273.4|1275.5|1273.5|1274.9|1272.9|223
1757060400000|2025-09-05 08:20:00|1275.3|1273.3|1275.6|1273.6|1275.6|1273.6|1275.2|1273.2|59
1757060700000|2025-09-05 08:25:00|1275.7|1273.7|1276|1274|1276.1|1274.1|1275.7|1273.7|128
1757061000000|2025-09-05 08:30:00|1275.9|1273.9|1276|1274|1276.1|1274.1|1275.9|1273.9|139
1757061300000|2025-09-05 08:35:00|1276.1|1274.1|1276|1274|1276.2|1274.2|1276|1274|189
1757061600000|2025-09-05 08:40:00|1275.9|1273.9|1276|1274|1276|1274|1275.8|1273.8|90
1757061900000|2025-09-05 08:45:00|1275.9|1273.9|1275.8|1273.8|1276|1274|1275.7|1273.7|50
1757062200000|2025-09-05 08:50:00|1275.7|1273.7|1275.8|1273.8|1275.8|1273.8|1275.6|1273.6|66
1757062500000|2025-09-05 08:55:00|1275.9|1273.9|1276.3|1274.3|1276.3|1274.3|1275.9|1273.9|59
1757062800000|2025-09-05 09:00:00|1276.2|1274.2|1276.1|1274.1|1276.3|1274.3|1276.1|1274.1|39
1757063100000|2025-09-05 09:05:00|1276.2|1274.2|1276.3|1274.3|1276.3|1274.3|1276.1|1274.1|130
1757063400000|2025-09-05 09:10:00|1276.4|1274.4|1276.3|1274.3|1276.5|1274.5|1276.3|1274.3|179
1757063700000|2025-09-05 09:15:00|1276.2|1274.2|1276.4|1274.4|1276.5|1274.5|1276.2|1274.2|92
1757064000000|2025-09-05 09:20:00|1276.5|1274.5|1276.8|1274.8|1276.9|1274.9|1276.5|1274.5|155
1757064300000|2025-09-05 09:25:00|1276.7|1274.7|1276.6|1274.6|1276.9|1274.9|1276.6|1274.6|194
1757064600000|2025-09-05 09:30:00|1276.7|1274.7|1276.6|1274.6|1276.8|1274.8|1276.6|1274.6|313
1757064900000|2025-09-05 09:35:00|1276.5|1274.5|1276.5|1274.5|1276.6|1274.6|1276.2|1274.2|157
1757065200000|2025-09-05 09:40:00|1276.6|1274.6|1276.5|1274.5|1276.7|1274.7|1276.3|1274.3|382
1757065500000|2025-09-05 09:45:00|1276.4|1274.4|1276.3|1274.3|1276.5|1274.5|1276.3|1274.3|156
1757065800000|2025-09-05 09:50:00|1276.2|1274.2|1276.4|1274.4|1276.5|1274.5|1276.2|1274.2|332
1757066100000|2025-09-05 09:55:00|1276.5|1274.5|1276.6|1274.6|1276.6|1274.6|1276.2|1274.2|805
1757066400000|2025-09-05 10:00:00|1276.5|1274.5|1276.3|1274.3|1276.5|1274.5|1276.2|1274.2|210
1757066700000|2025-09-05 10:05:00|1276.2|1274.2|1276.4|1274.4|1276.4|1274.4|1276.1|1274.1|51
1757067000000|2025-09-05 10:10:00|1276.5|1274.5|1276.7|1274.7|1276.7|1274.7|1276.3|1274.3|638
1757067300000|2025-09-05 10:15:00|1276.6|1274.6|1276.8|1274.8|1276.9|1274.9|1276.4|1274.4|207
1757067600000|2025-09-05 10:20:00|1276.7|1274.7|1277|1275|1277|1275|1276.6|1274.6|180
1757067900000|2025-09-05 10:25:00|1277.1|1275.1|1277.2|1275.2|1277.2|1275.2|1277.1|1275.1|124
1757068200000|2025-09-05 10:30:00|1277.3|1275.3|1277.1|1275.1|1277.3|1275.3|1276.9|1274.9|151
1757068500000|2025-09-05 10:35:00|1277.2|1275.2|1277|1275|1277.2|1275.2|1277|1275|138
1757068800000|2025-09-05 10:40:00|1277.1|1275.1|1277.3|1275.3|1277.3|1275.3|1277.1|1275.1|96
1757069100000|2025-09-05 10:45:00|1277.2|1275.2|1277.3|1275.3|1277.3|1275.3|1277.1|1275.1|61
1757069400000|2025-09-05 10:50:00|1277.4|1275.4|1277.3|1275.3|1277.4|1275.4|1277.2|1275.2|64
1757069700000|2025-09-05 10:55:00|1277.2|1275.2|1277|1275|1277.2|1275.2|1277|1275|51
1757070000000|2025-09-05 11:00:00|1277.2|1275.2|1276.9|1274.9|1277.2|1275.2|1276.8|1274.8|73
1757070300000|2025-09-05 11:05:00|1276.8|1274.8|1276.8|1274.8|1276.9|1274.9|1276.8|1274.8|56
1757070600000|2025-09-05 11:10:00|1276.7|1274.7|1277.2|1275.2|1277.2|1275.2|1276.7|1274.7|77
1757070900000|2025-09-05 11:15:00|1277.1|1275.1|1276.7|1274.7|1277.1|1275.1|1276.7|1274.7|57
1757071200000|2025-09-05 11:20:00|1276.6|1274.6|1276.9|1274.9|1276.9|1274.9|1276.6|1274.6|106
1757071500000|2025-09-05 11:25:00|1276.8|1274.8|1276.5|1274.5|1276.8|1274.8|1276.5|1274.5|54
1757071800000|2025-09-05 11:30:00|1276.4|1274.4|1276.5|1274.5|1276.5|1274.5|1276.2|1274.2|30
1757072100000|2025-09-05 11:35:00|1276.6|1274.6|1276.5|1274.5|1276.8|1274.8|1276.5|1274.5|101
1757072400000|2025-09-05 11:40:00|1276.4|1274.4|1276.3|1274.3|1276.5|1274.5|1276.3|1274.3|64
1757072700000|2025-09-05 11:45:00|1276.2|1274.2|1275.9|1273.9|1276.4|1274.4|1275.9|1273.9|168
1757073000000|2025-09-05 11:50:00|1275.8|1273.8|1275.3|1273.3|1275.8|1273.8|1275.3|1273.3|158
1757073300000|2025-09-05 11:55:00|1275.2|1273.2|1275.4|1273.4|1275.6|1273.6|1275|1273|204
1757073600000|2025-09-05 12:00:00|1275.5|1273.5|1276.2|1274.2|1276.2|1274.2|1275.2|1273.2|620
1757073900000|2025-09-05 12:05:00|1276.1|1274.1|1276.3|1274.3|1276.4|1274.4|1276.1|1274.1|399
1757074200000|2025-09-05 12:10:00|1276.4|1274.4|1276.3|1274.3|1276.4|1274.4|1275.9|1273.9|97
1757074500000|2025-09-05 12:15:00|1276.4|1274.4|1276.6|1274.6|1276.9|1274.9|1276.4|1274.4|335
1757074800000|2025-09-05 12:20:00|1276.7|1274.7|1275.9|1273.9|1276.7|1274.7|1275.9|1273.9|119
1757075100000|2025-09-05 12:25:00|1276.1|1274.1|1275.9|1273.9|1276.2|1274.2|1275.9|1273.9|193
1757075400000|2025-09-05 12:30:00|1276.1|1274.1|1280.8|1278.8|1281.3|1279.3|1276.1|1274.1|1950
1757075700000|2025-09-05 12:35:00|1281|1279|1280.5|1278.5|1281.7|1279.7|1280.4|1278.4|623
1757076000000|2025-09-05 12:40:00|1280.4|1278.4|1280.7|1278.7|1280.9|1278.9|1279.3|1277.3|354
1757076300000|2025-09-05 12:45:00|1280.8|1278.8|1280.7|1278.7|1281.2|1279.2|1280|1278|820
1757076600000|2025-09-05 12:50:00|1280.8|1278.8|1281.8|1279.8|1281.9|1279.9|1280.5|1278.5|1132
1757076900000|2025-09-05 12:55:00|1281.9|1279.9|1282.8|1280.8|1282.8|1280.8|1281.2|1279.2|752
1757077200000|2025-09-05 13:00:00|1282.7|1280.7|1282.8|1280.8|1283.2|1281.2|1282.5|1280.5|1429
1757077500000|2025-09-05 13:05:00|1282.9|1280.9|1282.5|1280.5|1283.2|1281.2|1282.5|1280.5|647
1757077800000|2025-09-05 13:10:00|1282.4|1280.4|1283.2|1281.2|1283.4|1281.4|1282.2|1280.2|416
1757078100000|2025-09-05 13:15:00|1283.1|1281.1|1283.6|1281.6|1283.7|1281.7|1283|1281|801
1757078400000|2025-09-05 13:20:00|1283.5|1281.5|1282.9|1280.9|1283.5|1281.5|1282.3|1280.3|474
1757078700000|2025-09-05 13:25:00|1282.8|1280.8|1282.3|1280.3|1283.4|1281.4|1282.2|1280.2|390
1757079000000|2025-09-05 13:30:00|1281.6|1281.1|1281.9|1281.4|1283.1|1282.6|1281.6|1281.1|3435
1757079300000|2025-09-05 13:35:00|1282|1281.5|1282.8|1282.3|1282.9|1282.4|1281.6|1281.1|1597
1757079600000|2025-09-05 13:40:00|1282.9|1282.4|1283.2|1282.7|1283.9|1283.4|1282.9|1282.4|1818
1757079900000|2025-09-05 13:45:00|1283.3|1282.8|1283.7|1283.2|1284|1283.5|1282.4|1281.9|1032
1757080200000|2025-09-05 13:50:00|1283.8|1283.3|1283.4|1282.9|1284|1283.5|1282.4|1281.9|1737
1757080500000|2025-09-05 13:55:00|1283.5|1283|1284|1283.5|1284|1283.5|1282.9|1282.4|1925
1757080800000|2025-09-05 14:00:00|1283.9|1283.4|1284|1283.5|1284.3|1283.8|1282.8|1282.3|3571
1757081100000|2025-09-05 14:05:00|1283.9|1283.4|1281.4|1280.9|1283.9|1283.4|1281.2|1280.7|2302
1757081400000|2025-09-05 14:10:00|1281.5|1281|1280|1279.5|1281.6|1281.1|1280|1279.5|811
1757081700000|2025-09-05 14:15:00|1279.9|1279.4|1276.9|1276.4|1280.2|1279.7|1276.8|1276.3|1468
1757082000000|2025-09-05 14:20:00|1277|1276.5|1275.2|1274.7|1277.7|1277.2|1275.1|1274.6|1801
1757082300000|2025-09-05 14:25:00|1275.3|1274.8|1274.5|1274|1276.1|1275.6|1274.3|1273.8|904
1757082600000|2025-09-05 14:30:00|1274.6|1274.1|1274.7|1274.2|1275.4|1274.9|1274.1|1273.6|1100
1757082900000|2025-09-05 14:35:00|1274.8|1274.3|1273|1272.5|1274.9|1274.4|1273|1272.5|1953
1757083200000|2025-09-05 14:40:00|1273.1|1272.6|1273.4|1272.9|1274.4|1273.9|1272.6|1272.1|1042
1757083500000|2025-09-05 14:45:00|1273.3|1272.8|1273.2|1272.7|1273.4|1272.9|1272.4|1271.9|1037
1757083800000|2025-09-05 14:50:00|1273.1|1272.6|1275|1274.5|1275.3|1274.8|1272.9|1272.4|1895
1757084100000|2025-09-05 14:55:00|1274.9|1274.4|1273.5|1273|1275.4|1274.9|1272.9|1272.4|1721
1757084400000|2025-09-05 15:00:00|1273.6|1273.1|1273.8|1273.3|1274.2|1273.7|1273.3|1272.8|993
1757084700000|2025-09-05 15:05:00|1273.7|1273.2|1274|1273.5|1274.5|1274|1273.6|1273.1|578
1757085000000|2025-09-05 15:10:00|1273.8|1273.3|1275.3|1274.8|1275.3|1274.8|1272.7|1272.2|784
1757085300000|2025-09-05 15:15:00|1275.4|1274.9|1275.8|1275.3|1276|1275.5|1275.4|1274.9|1058
1757085600000|2025-09-05 15:20:00|1275.7|1275.2|1276.1|1275.6|1276.5|1276|1275.6|1275.1|459
1757085900000|2025-09-05 15:25:00|1276.2|1275.7|1276.4|1275.9|1276.5|1276|1275.5|1275|444
1757086200000|2025-09-05 15:30:00|1276.5|1276|1276.8|1276.3|1277|1276.5|1276.3|1275.8|956
1757086500000|2025-09-05 15:35:00|1276.9|1276.4|1277.9|1277.4|1278.1|1277.6|1276.9|1276.4|731
1757086800000|2025-09-05 15:40:00|1277.8|1277.3|1278.6|1278.1|1278.7|1278.2|1277.6|1277.1|850
1757087100000|2025-09-05 15:45:00|1278.5|1278|1277.9|1277.4|1278.5|1278|1277.4|1276.9|721
1757087400000|2025-09-05 15:50:00|1277.8|1277.3|1277.3|1276.8|1277.9|1277.4|1277.1|1276.6|342
1757087700000|2025-09-05 15:55:00|1277.2|1276.7|1277.2|1276.7|1277.6|1277.1|1277|1276.5|212
1757088000000|2025-09-05 16:00:00|1277.3|1276.8|1277.2|1276.7|1277.9|1277.4|1276.9|1276.4|346
1757088300000|2025-09-05 16:05:00|1277.3|1276.8|1277.9|1277.4|1277.9|1277.4|1277.1|1276.6|286
1757088600000|2025-09-05 16:10:00|1278|1277.5|1278.8|1278.3|1278.8|1278.3|1277.7|1277.2|190
1757088900000|2025-09-05 16:15:00|1278.7|1278.2|1277.7|1277.2|1278.7|1278.2|1277.6|1277.1|207
1757089200000|2025-09-05 16:20:00|1277.8|1277.3|1277.8|1277.3|1277.8|1277.3|1276.9|1276.4|136
1757089500000|2025-09-05 16:25:00|1277.7|1277.2|1277.8|1277.3|1277.9|1277.4|1277.5|1277|125
1757089800000|2025-09-05 16:30:00|1277.9|1277.4|1277.5|1277|1278.1|1277.6|1277.3|1276.8|138
1757090100000|2025-09-05 16:35:00|1277.4|1276.9|1277.4|1276.9|1277.6|1277.1|1276.8|1276.3|390
1757090400000|2025-09-05 16:40:00|1277.3|1276.8|1278.4|1277.9|1278.4|1277.9|1277.3|1276.8|170
1757090700000|2025-09-05 16:45:00|1278.3|1277.8|1278|1277.5|1278.6|1278.1|1277.8|1277.3|111
1757091000000|2025-09-05 16:50:00|1277.9|1277.4|1277.5|1277|1278.3|1277.8|1277.5|1277|132
1757091300000|2025-09-05 16:55:00|1277.4|1276.9|1278.1|1277.6|1278.1|1277.6|1277|1276.5|263
1757091600000|2025-09-05 17:00:00|1278|1277.5|1277.1|1276.6|1278|1277.5|1277|1276.5|240
1757091900000|2025-09-05 17:05:00|1277|1276.5|1277.8|1277.3|1277.8|1277.3|1276.9|1276.4|156
1757092200000|2025-09-05 17:10:00|1277.7|1277.2|1277.7|1277.2|1277.8|1277.3|1277.3|1276.8|143
1757092500000|2025-09-05 17:15:00|1277.8|1277.3|1278.4|1277.9|1278.5|1278|1277.8|1277.3|503
1757092800000|2025-09-05 17:20:00|1278.3|1277.8|1278.6|1278.1|1278.7|1278.2|1278.3|1277.8|324
1757093100000|2025-09-05 17:25:00|1278.5|1278|1278.1|1277.6|1278.6|1278.1|1277.9|1277.4|196
1757093400000|2025-09-05 17:30:00|1278|1277.5|1278.3|1277.8|1278.4|1277.9|1277.9|1277.4|402
1757093700000|2025-09-05 17:35:00|1278.4|1277.9|1278|1277.5|1278.5|1278|1277.6|1277.1|277
1757094000000|2025-09-05 17:40:00|1277.9|1277.4|1277.3|1276.8|1278|1277.5|1276.7|1276.2|243
1757094300000|2025-09-05 17:45:00|1277.2|1276.7|1277|1276.5|1277.7|1277.2|1276.9|1276.4|187
1757094600000|2025-09-05 17:50:00|1276.9|1276.4|1277|1276.5|1277.3|1276.8|1276.8|1276.3|174
1757094900000|2025-09-05 17:55:00|1276.9|1276.4|1277.2|1276.7|1277.2|1276.7|1276.6|1276.1|143
1757095200000|2025-09-05 18:00:00|1277.3|1276.8|1276.5|1276|1277.4|1276.9|1276.5|1276|287
1757095500000|2025-09-05 18:05:00|1276.6|1276.1|1276.2|1275.7|1276.7|1276.2|1276.1|1275.6|691
1757095800000|2025-09-05 18:10:00|1276.3|1275.8|1276.4|1275.9|1276.6|1276.1|1276.2|1275.7|459
1757096100000|2025-09-05 18:15:00|1276.5|1276|1276.8|1276.3|1276.8|1276.3|1276.3|1275.8|554
1757096400000|2025-09-05 18:20:00|1276.9|1276.4|1277.1|1276.6|1277.6|1277.1|1276.9|1276.4|336
1757096700000|2025-09-05 18:25:00|1277|1276.5|1277.4|1276.9|1277.5|1277|1276.9|1276.4|213
1757097000000|2025-09-05 18:30:00|1277.5|1277|1277.5|1277|1277.9|1277.4|1277.5|1277|331
1757097300000|2025-09-05 18:35:00|1277.4|1276.9|1277.7|1277.2|1278|1277.5|1277.4|1276.9|351
1757097600000|2025-09-05 18:40:00|1277.6|1277.1|1277.6|1277.1|1277.7|1277.2|1277.4|1276.9|311
1757097900000|2025-09-05 18:45:00|1277.7|1277.2|1277.8|1277.3|1278.1|1277.6|1277.5|1277|651
1757098200000|2025-09-05 18:50:00|1277.9|1277.4|1277.7|1277.2|1278|1277.5|1277.5|1277|267
1757098500000|2025-09-05 18:55:00|1277.6|1277.1|1278|1277.5|1278|1277.5|1277.4|1276.9|380
1757098800000|2025-09-05 19:00:00|1277.9|1277.4|1278|1277.5|1278.1|1277.6|1277.5|1277|722
1757099100000|2025-09-05 19:05:00|1278.1|1277.6|1278.5|1278|1278.5|1278|1278.1|1277.6|424
1757099400000|2025-09-05 19:10:00|1278.4|1277.9|1278.6|1278.1|1278.7|1278.2|1278.3|1277.8|373
1757099700000|2025-09-05 19:15:00|1278.5|1278|1278.6|1278.1|1279|1278.5|1278.4|1277.9|540
1757100000000|2025-09-05 19:20:00|1278.7|1278.2|1279|1278.5|1279.1|1278.6|1278.7|1278.2|348
1757100300000|2025-09-05 19:25:00|1279.1|1278.6|1278.6|1278.1|1279.1|1278.6|1278.6|1278.1|289
1757100600000|2025-09-05 19:30:00|1278.5|1278|1278.6|1278.1|1278.7|1278.2|1278.2|1277.7|517
1757100900000|2025-09-05 19:35:00|1278.5|1278|1278.5|1278|1278.7|1278.2|1278.4|1277.9|306
1757101200000|2025-09-05 19:40:00|1278.4|1277.9|1278.4|1277.9|1278.6|1278.1|1278.2|1277.7|530
1757101500000|2025-09-05 19:45:00|1278.3|1277.8|1278.4|1277.9|1278.8|1278.3|1278.2|1277.7|1204
1757101800000|2025-09-05 19:50:00|1278.5|1278|1278.4|1277.9|1278.6|1278.1|1277.8|1277.3|1462
1757102100000|2025-09-05 19:55:00|1278.3|1277.8|1280|1279.5|1280.1|1279.6|1278.3|1277.8|10884
1757102400000|2025-09-05 20:00:00|1280.7|1278.7|1280|1278|1280.8|1278.8|1279.9|1277.9|1813
1757102700000|2025-09-05 20:05:00|1279.9|1277.9|1279.9|1277.9|1280.1|1278.1|1279.7|1277.7|161
1757103000000|2025-09-05 20:10:00|1279.7|1277.7|1279.6|1277.6|1279.9|1277.9|1279.6|1277.6|203
1757103300000|2025-09-05 20:15:00|1279.7|1277.7|1279.4|1277.4|1279.7|1277.7|1279.4|1277.4|70
1757103600000|2025-09-05 20:20:00|1279.5|1277.5|1279.4|1277.4|1279.6|1277.6|1279.3|1277.3|93
1757103900000|2025-09-05 20:25:00|1279.6|1277.6|1279.5|1277.5|1279.6|1277.6|1279.5|1277.5|4
1757104200000|2025-09-05 20:30:00|1279.6|1277.6|1279.6|1277.6|1279.6|1277.6|1279.6|1277.6|1
1757104500000|2025-09-05 20:35:00|1279.7|1277.7|1279.8|1277.8|1279.9|1277.9|1279.7|1277.7|7
1757104800000|2025-09-05 20:40:00|1279.9|1277.9|1280|1278|1280.1|1278.1|1279.9|1277.9|18
1757105100000|2025-09-05 20:45:00|1279.9|1277.9|1280.2|1278.2|1280.2|1278.2|1279.9|1277.9|29
1757105400000|2025-09-05 20:50:00|1280.1|1278.1|1279.6|1277.6|1280.3|1278.3|1279.4|1277.4|59
1757105700000|2025-09-05 20:55:00|1279.7|1277.7|1279.3|1277.3|1279.7|1277.7|1278.8|1276.8|188
1757282400000|2025-09-07 22:00:00|1278.6|1276.6|1278.5|1276.5|1278.9|1276.9|1278.3|1276.3|0
1757282700000|2025-09-07 22:05:00|1278.4|1276.4|1278.4|1276.4|1278.8|1276.8|1278.2|1276.2|0
1757283000000|2025-09-07 22:10:00|1278.5|1276.5|1279.2|1277.2|1279.2|1277.2|1278.5|1276.5|0
1757283300000|2025-09-07 22:15:00|1279.3|1277.3|1279.4|1277.4|1279.7|1277.7|1279.2|1277.2|0
1757283900000|2025-09-07 22:25:00|1279.8|1277.8|1279.2|1277.2|1279.8|1277.8|1279.2|1277.2|2
1757284200000|2025-09-07 22:30:00|1280.3|1278.3|1280.3|1278.3|1280.3|1278.3|1280.3|1278.3|1
1757285100000|2025-09-07 22:45:00|1280.5|1278.5|1280|1278|1280.6|1278.6|1280|1278|9
1757285400000|2025-09-07 22:50:00|1279.9|1277.9|1279.9|1277.9|1279.9|1277.9|1279.9|1277.9|6
1757286300000|2025-09-07 23:05:00|1280.1|1278.1|1280.1|1278.1|1280.1|1278.1|1280.1|1278.1|9
1757287500000|2025-09-07 23:25:00|1281.1|1279.1|1281.2|1279.2|1281.2|1279.2|1281.1|1279.1|6
1757287800000|2025-09-07 23:30:00|1281.3|1279.3|1281.2|1279.2|1281.6|1279.6|1281.2|1279.2|7
1757288400000|2025-09-07 23:40:00|1281.4|1279.4|1281.8|1279.8|1281.8|1279.8|1281.1|1279.1|24
1757288700000|2025-09-07 23:45:00|1281.9|1279.9|1281.8|1279.8|1282|1280|1281.7|1279.7|11
1757289000000|2025-09-07 23:50:00|1282|1280|1281.7|1279.7|1282.1|1280.1|1281.5|1279.5|115
1757289300000|2025-09-07 23:55:00|1281.6|1279.6|1281.9|1279.9|1281.9|1279.9|1281.6|1279.6|12
1757289600000|2025-09-08 00:00:00|1281.1|1279.1|1280.9|1278.9|1281.2|1279.2|1280.6|1278.6|83
1757289900000|2025-09-08 00:05:00|1280.7|1278.7|1280.7|1278.7|1281.3|1279.3|1280.5|1278.5|83
1757290200000|2025-09-08 00:10:00|1280.4|1278.4|1280.3|1278.3|1280.6|1278.6|1280|1278|58
1757290500000|2025-09-08 00:15:00|1280.7|1278.7|1280.7|1278.7|1280.9|1278.9|1280.4|1278.4|37
1757290800000|2025-09-08 00:20:00|1280.8|1278.8|1281.2|1279.2|1281.3|1279.3|1280.8|1278.8|38
1757291100000|2025-09-08 00:25:00|1281.3|1279.3|1280.8|1278.8|1281.3|1279.3|1280.7|1278.7|53
1757291400000|2025-09-08 00:30:00|1280.7|1278.7|1280.7|1278.7|1280.8|1278.8|1280.7|1278.7|33
1757291700000|2025-09-08 00:35:00|1280.6|1278.6|1280.4|1278.4|1280.7|1278.7|1280.3|1278.3|43
1757292000000|2025-09-08 00:40:00|1280.2|1278.2|1280|1278|1280.3|1278.3|1279.9|1277.9|69
1757292300000|2025-09-08 00:45:00|1280.4|1278.4|1280.5|1278.5|1280.5|1278.5|1279.8|1277.8|43
1757292600000|2025-09-08 00:50:00|1280.6|1278.6|1281.1|1279.1|1281.1|1279.1|1280.6|1278.6|31
1757292900000|2025-09-08 00:55:00|1281.2|1279.2|1281.5|1279.5|1281.8|1279.8|1281.2|1279.2|61
1757293200000|2025-09-08 01:00:00|1281.6|1279.6|1281.9|1279.9|1282.2|1280.2|1281.5|1279.5|148
1757293500000|2025-09-08 01:05:00|1281.8|1279.8|1282.5|1280.5|1283.1|1281.1|1281.8|1279.8|102
1757293800000|2025-09-08 01:10:00|1282.6|1280.6|1282.9|1280.9|1282.9|1280.9|1282.1|1280.1|70
1757294100000|2025-09-08 01:15:00|1283|1281|1282.3|1280.3|1283|1281|1282.2|1280.2|44
1757294400000|2025-09-08 01:20:00|1281.9|1279.9|1281.9|1279.9|1282.4|1280.4|1281.7|1279.7|85
1757294700000|2025-09-08 01:25:00|1282.1|1280.1|1282.5|1280.5|1283|1281|1282.1|1280.1|79
1757295000000|2025-09-08 01:30:00|1282.3|1280.3|1283.9|1281.9|1284|1282|1281.4|1279.4|113
1757295300000|2025-09-08 01:35:00|1284|1282|1285.3|1283.3|1286|1284|1284|1282|81
1757295600000|2025-09-08 01:40:00|1285.4|1283.4|1284.4|1282.4|1285.6|1283.6|1284.3|1282.3|125
1757295900000|2025-09-08 01:45:00|1284.3|1282.3|1284.2|1282.2|1284.8|1282.8|1284.2|1282.2|84
1757296200000|2025-09-08 01:50:00|1284.4|1282.4|1284.3|1282.3|1284.7|1282.7|1283.8|1281.8|80
1757296500000|2025-09-08 01:55:00|1284.2|1282.2|1284.8|1282.8|1284.8|1282.8|1284|1282|52
1757296800000|2025-09-08 02:00:00|1284.7|1282.7|1283.9|1281.9|1285|1283|1283.7|1281.7|58
1757297100000|2025-09-08 02:05:00|1283.8|1281.8|1284.7|1282.7|1284.9|1282.9|1283.8|1281.8|65
1757297400000|2025-09-08 02:10:00|1284.4|1282.4|1283.8|1281.8|1284.4|1282.4|1283.3|1281.3|70
1757297700000|2025-09-08 02:15:00|1283.9|1281.9|1281.9|1279.9|1284.4|1282.4|1281.9|1279.9|86
1757298000000|2025-09-08 02:20:00|1282|1280|1281.9|1279.9|1282|1280|1281|1279|68
1757298300000|2025-09-08 02:25:00|1281.8|1279.8|1281.9|1279.9|1282|1280|1281.8|1279.8|29
1757298600000|2025-09-08 02:30:00|1281.8|1279.8|1282.8|1280.8|1282.8|1280.8|1281.8|1279.8|25
1757298900000|2025-09-08 02:35:00|1282.2|1280.2|1281.6|1279.6|1282.2|1280.2|1281.5|1279.5|71
1757299200000|2025-09-08 02:40:00|1281.7|1279.7|1281.9|1279.9|1281.9|1279.9|1281.7|1279.7|18
1757299500000|2025-09-08 02:45:00|1281.8|1279.8|1281.7|1279.7|1281.9|1279.9|1281.6|1279.6|12
1757299800000|2025-09-08 02:50:00|1281.8|1279.8|1281.8|1279.8|1282.1|1280.1|1281.7|1279.7|22
1757300100000|2025-09-08 02:55:00|1281.9|1279.9|1283.2|1281.2|1283.2|1281.2|1281.9|1279.9|51
1757300400000|2025-09-08 03:00:00|1283.1|1281.1|1282.9|1280.9|1283.3|1281.3|1282.8|1280.8|8
1757300700000|2025-09-08 03:05:00|1282.8|1280.8|1283|1281|1283.1|1281.1|1282.1|1280.1|14
1757301000000|2025-09-08 03:10:00|1282.7|1280.7|1282.8|1280.8|1282.9|1280.9|1282.7|1280.7|11
1757301300000|2025-09-08 03:15:00|1282.9|1280.9|1282.9|1280.9|1283|1281|1282.8|1280.8|18
1757301600000|2025-09-08 03:20:00|1283|1281|1283.2|1281.2|1283.4|1281.4|1282.9|1280.9|74
1757301900000|2025-09-08 03:25:00|1283.1|1281.1|1282.9|1280.9|1283.4|1281.4|1282.8|1280.8|546
1757302200000|2025-09-08 03:30:00|1282.8|1280.8|1282.3|1280.3|1282.8|1280.8|1282.3|1280.3|28
1757302500000|2025-09-08 03:35:00|1282.4|1280.4|1282.3|1280.3|1282.5|1280.5|1282.2|1280.2|81
1757302800000|2025-09-08 03:40:00|1282.2|1280.2|1282.5|1280.5|1282.6|1280.6|1282.2|1280.2|32
1757303100000|2025-09-08 03:45:00|1282.7|1280.7|1282.1|1280.1|1283|1281|1281.9|1279.9|41
1757303400000|2025-09-08 03:50:00|1281.9|1279.9|1281.8|1279.8|1282|1280|1281.6|1279.6|71
1757303700000|2025-09-08 03:55:00|1281.9|1279.9|1282.2|1280.2|1282.3|1280.3|1281.9|1279.9|9
1757304000000|2025-09-08 04:00:00|1282.3|1280.3|1282.6|1280.6|1282.6|1280.6|1282.2|1280.2|51
1757304300000|2025-09-08 04:05:00|1282.7|1280.7|1282.7|1280.7|1282.8|1280.8|1282.6|1280.6|17
1757304600000|2025-09-08 04:10:00|1282.6|1280.6|1282.1|1280.1|1282.6|1280.6|1282.1|1280.1|34
1757304900000|2025-09-08 04:15:00|1282|1280|1281.9|1279.9|1282|1280|1281.9|1279.9|3
1757305200000|2025-09-08 04:20:00|1282|1280|1282|1280|1282.2|1280.2|1282|1280|7
1757305500000|2025-09-08 04:25:00|1282.1|1280.1|1282.3|1280.3|1282.4|1280.4|1282|1280|31
1757305800000|2025-09-08 04:30:00|1282.4|1280.4|1282.4|1280.4|1282.9|1280.9|1282.4|1280.4|38
1757306100000|2025-09-08 04:35:00|1282.3|1280.3|1282|1280|1282.4|1280.4|1282|1280|25
1757306400000|2025-09-08 04:40:00|1282.1|1280.1|1281.8|1279.8|1282.2|1280.2|1281.8|1279.8|21
1757306700000|2025-09-08 04:45:00|1282|1280|1282|1280|1282.1|1280.1|1281.9|1279.9|11
1757307000000|2025-09-08 04:50:00|1281.9|1279.9|1281.9|1279.9|1281.9|1279.9|1281.9|1279.9|2
1757307300000|2025-09-08 04:55:00|1281.7|1279.7|1282|1280|1282.2|1280.2|1281.7|1279.7|10
1757307600000|2025-09-08 05:00:00|1282.1|1280.1|1282.2|1280.2|1282.7|1280.7|1282|1280|37
1757307900000|2025-09-08 05:05:00|1282.7|1280.7|1282.5|1280.5|1282.7|1280.7|1282.4|1280.4|10
1757308200000|2025-09-08 05:10:00|1282.2|1280.2|1282.3|1280.3|1282.3|1280.3|1282.2|1280.2|2
1757308500000|2025-09-08 05:15:00|1282.8|1280.8|1282.8|1280.8|1282.8|1280.8|1282.8|1280.8|1
1757308800000|2025-09-08 05:20:00|1282.6|1280.6|1282.2|1280.2|1282.6|1280.6|1281.9|1279.9|19
1757309100000|2025-09-08 05:25:00|1282.1|1280.1|1282.5|1280.5|1282.5|1280.5|1282.1|1280.1|4
1757309400000|2025-09-08 05:30:00|1282.2|1280.2|1281.9|1279.9|1282.2|1280.2|1281.8|1279.8|23
1757309700000|2025-09-08 05:35:00|1282.3|1280.3|1282.3|1280.3|1282.5|1280.5|1282|1280|38
1757310000000|2025-09-08 05:40:00|1282.4|1280.4|1282|1280|1282.6|1280.6|1281.9|1279.9|55
1757310300000|2025-09-08 05:45:00|1281.7|1279.7|1281.9|1279.9|1282.1|1280.1|1281.6|1279.6|65
1757310600000|2025-09-08 05:50:00|1282|1280|1282.7|1280.7|1282.7|1280.7|1281.8|1279.8|45
1757310900000|2025-09-08 05:55:00|1283.2|1281.2|1283.2|1281.2|1283.5|1281.5|1283.1|1281.1|29
1757311200000|2025-09-08 06:00:00|1283.3|1281.3|1284.4|1282.4|1284.8|1282.8|1283.3|1281.3|71
1757311500000|2025-09-08 06:05:00|1284.3|1282.3|1284.3|1282.3|1284.6|1282.6|1283.9|1281.9|54
1757311800000|2025-09-08 06:10:00|1284.7|1282.7|1285.9|1283.9|1285.9|1283.9|1284.6|1282.6|66
1757312100000|2025-09-08 06:15:00|1286.2|1284.2|1286.1|1284.1|1286.3|1284.3|1285.7|1283.7|80
1757312400000|2025-09-08 06:20:00|1286|1284|1286.4|1284.4|1286.5|1284.5|1285.9|1283.9|46
1757312700000|2025-09-08 06:25:00|1286.6|1284.6|1286.4|1284.4|1286.9|1284.9|1286.4|1284.4|67
1757313000000|2025-09-08 06:30:00|1286.5|1284.5|1286.6|1284.6|1287.2|1285.2|1286.4|1284.4|102
1757313300000|2025-09-08 06:35:00|1287|1285|1286.8|1284.8|1287.3|1285.3|1286.8|1284.8|77
1757313600000|2025-09-08 06:40:00|1286.9|1284.9|1287.1|1285.1|1287.3|1285.3|1286.9|1284.9|62
1757313900000|2025-09-08 06:45:00|1287|1285|1286.8|1284.8|1287|1285|1286.4|1284.4|75
1757314200000|2025-09-08 06:50:00|1286.7|1284.7|1287|1285|1287.3|1285.3|1286.6|1284.6|91
1757314500000|2025-09-08 06:55:00|1287.1|1285.1|1287.4|1285.4|1287.4|1285.4|1286.8|1284.8|178
1757314800000|2025-09-08 07:00:00|1287.3|1285.3|1287|1285|1287.3|1285.3|1286.3|1284.3|238
1757315100000|2025-09-08 07:05:00|1287.5|1285.5|1287.8|1285.8|1287.8|1285.8|1287.1|1285.1|140
1757315400000|2025-09-08 07:10:00|1287.9|1285.9|1288.1|1286.1|1288.2|1286.2|1287.8|1285.8|121
1757315700000|2025-09-08 07:15:00|1288.2|1286.2|1288.2|1286.2|1288.3|1286.3|1287.9|1285.9|92
1757316000000|2025-09-08 07:20:00|1288.3|1286.3|1287.8|1285.8|1288.4|1286.4|1287.6|1285.6|116
1757316300000|2025-09-08 07:25:00|1287.9|1285.9|1288|1286|1288.2|1286.2|1287.9|1285.9|84
1757316600000|2025-09-08 07:30:00|1288.1|1286.1|1288|1286|1288.4|1286.4|1288|1286|117
1757316900000|2025-09-08 07:35:00|1288.1|1286.1|1288.9|1286.9|1289.2|1287.2|1288|1286|829
1757317200000|2025-09-08 07:40:00|1289|1287|1289.7|1287.7|1289.7|1287.7|1288.9|1286.9|354
1757317500000|2025-09-08 07:45:00|1289.8|1287.8|1288.9|1286.9|1289.9|1287.9|1288.8|1286.8|159
1757317800000|2025-09-08 07:50:00|1288.8|1286.8|1288.5|1286.5|1288.9|1286.9|1288.4|1286.4|84
1757318100000|2025-09-08 07:55:00|1288.4|1286.4|1288.5|1286.5|1288.6|1286.6|1288.2|1286.2|143
1757318400000|2025-09-08 08:00:00|1288.4|1286.4|1288.9|1286.9|1288.9|1286.9|1288.3|1286.3|430
1757318700000|2025-09-08 08:05:00|1289|1287|1288.7|1286.7|1289|1287|1288.4|1286.4|201
1757319000000|2025-09-08 08:10:00|1288.5|1286.5|1288.9|1286.9|1288.9|1286.9|1288.5|1286.5|89
1757319300000|2025-09-08 08:15:00|1288.8|1286.8|1288.8|1286.8|1289|1287|1288.7|1286.7|96
1757319600000|2025-09-08 08:20:00|1288.7|1286.7|1288.3|1286.3|1288.7|1286.7|1288.3|1286.3|90
1757319900000|2025-09-08 08:25:00|1288.2|1286.2|1287.8|1285.8|1288.2|1286.2|1287.8|1285.8|75
1757320200000|2025-09-08 08:30:00|1287.7|1285.7|1287.7|1285.7|1288|1286|1287.7|1285.7|71
1757320500000|2025-09-08 08:35:00|1287.8|1285.8|1287.8|1285.8|1287.9|1285.9|1287.6|1285.6|54
1757320800000|2025-09-08 08:40:00|1287.9|1285.9|1287.4|1285.4|1287.9|1285.9|1287.4|1285.4|52
1757321100000|2025-09-08 08:45:00|1287.3|1285.3|1287.6|1285.6|1287.6|1285.6|1287.2|1285.2|42
1757321400000|2025-09-08 08:50:00|1287.5|1285.5|1286.8|1284.8|1287.5|1285.5|1286.8|1284.8|45
1757321700000|2025-09-08 08:55:00|1286.7|1284.7|1287.3|1285.3|1287.3|1285.3|1286.7|1284.7|35
1757322000000|2025-09-08 09:00:00|1287.2|1285.2|1287.2|1285.2|1287.4|1285.4|1286.9|1284.9|156
1757322300000|2025-09-08 09:05:00|1287.1|1285.1|1286.9|1284.9|1287.1|1285.1|1286.8|1284.8|48
1757322600000|2025-09-08 09:10:00|1286.8|1284.8|1286.2|1284.2|1286.9|1284.9|1286.2|1284.2|140
1757322900000|2025-09-08 09:15:00|1286.1|1284.1|1285.8|1283.8|1286.1|1284.1|1285.8|1283.8|160
1757323200000|2025-09-08 09:20:00|1285.7|1283.7|1285.8|1283.8|1285.8|1283.8|1285.6|1283.6|75
1757323500000|2025-09-08 09:25:00|1285.9|1283.9|1285.4|1283.4|1285.9|1283.9|1285.3|1283.3|83
1757323800000|2025-09-08 09:30:00|1285.3|1283.3|1285.2|1283.2|1285.3|1283.3|1285.1|1283.1|252
1757324100000|2025-09-08 09:35:00|1285.3|1283.3|1285.5|1283.5|1285.5|1283.5|1285.2|1283.2|34
1757324400000|2025-09-08 09:40:00|1285.4|1283.4|1285.6|1283.6|1285.6|1283.6|1285.1|1283.1|72
1757324700000|2025-09-08 09:45:00|1285.7|1283.7|1285.6|1283.6|1285.8|1283.8|1285.6|1283.6|37
1757325000000|2025-09-08 09:50:00|1285.7|1283.7|1285.9|1283.9|1285.9|1283.9|1285.7|1283.7|32
1757325300000|2025-09-08 09:55:00|1285.8|1283.8|1285.8|1283.8|1285.8|1283.8|1285.6|1283.6|107
1757325600000|2025-09-08 10:00:00|1285.7|1283.7|1285.5|1283.5|1285.9|1283.9|1285.5|1283.5|43
1757325900000|2025-09-08 10:05:00|1285.6|1283.6|1285.5|1283.5|1285.7|1283.7|1285.4|1283.4|59
1757326200000|2025-09-08 10:10:00|1285.6|1283.6|1285.6|1283.6|1285.7|1283.7|1285.5|1283.5|147
1757326500000|2025-09-08 10:15:00|1285.7|1283.7|1285.5|1283.5|1285.7|1283.7|1285.5|1283.5|253
1757326800000|2025-09-08 10:20:00|1285.6|1283.6|1285.5|1283.5|1285.6|1283.6|1285.4|1283.4|92
1757327100000|2025-09-08 10:25:00|1285.4|1283.4|1285.6|1283.6|1285.7|1283.7|1285.3|1283.3|151
1757327400000|2025-09-08 10:30:00|1285.7|1283.7|1285.8|1283.8|1285.8|1283.8|1285.6|1283.6|72
1757327700000|2025-09-08 10:35:00|1285.9|1283.9|1285.2|1283.2|1286|1284|1285.1|1283.1|239
1757328000000|2025-09-08 10:40:00|1285.3|1283.3|1285.6|1283.6|1285.6|1283.6|1285.3|1283.3|171
1757328300000|2025-09-08 10:45:00|1285.5|1283.5|1285.5|1283.5|1285.6|1283.6|1285.3|1283.3|66
1757328600000|2025-09-08 10:50:00|1285.6|1283.6|1285.5|1283.5|1285.6|1283.6|1285.4|1283.4|26
1757328900000|2025-09-08 10:55:00|1285.4|1283.4|1285.4|1283.4|1285.4|1283.4|1285.3|1283.3|16
1757329200000|2025-09-08 11:00:00|1285.3|1283.3|1285.4|1283.4|1285.5|1283.5|1285.1|1283.1|83
1757329500000|2025-09-08 11:05:00|1285.5|1283.5|1285.6|1283.6|1285.6|1283.6|1285.4|1283.4|45
1757329800000|2025-09-08 11:10:00|1285.7|1283.7|1285.6|1283.6|1285.7|1283.7|1285.5|1283.5|96
1757330100000|2025-09-08 11:15:00|1285.7|1283.7|1285.6|1283.6|1285.7|1283.7|1285.4|1283.4|112
1757330400000|2025-09-08 11:20:00|1285.7|1283.7|1285.1|1283.1|1285.7|1283.7|1285|1283|77
1757330700000|2025-09-08 11:25:00|1285|1283|1285.4|1283.4|1285.4|1283.4|1284.9|1282.9|185
1757331000000|2025-09-08 11:30:00|1285.6|1283.6|1285.8|1283.8|1285.8|1283.8|1285.6|1283.6|115
1757331300000|2025-09-08 11:35:00|1285.9|1283.9|1285.8|1283.8|1286|1284|1285.8|1283.8|91
1757331600000|2025-09-08 11:40:00|1285.9|1283.9|1286.4|1284.4|1286.4|1284.4|1285.9|1283.9|76
1757331900000|2025-09-08 11:45:00|1286.3|1284.3|1286.3|1284.3|1286.4|1284.4|1286|1284|76
1757332200000|2025-09-08 11:50:00|1286.2|1284.2|1286.1|1284.1|1286.3|1284.3|1286|1284|148
1757332500000|2025-09-08 11:55:00|1286.2|1284.2|1285.9|1283.9|1286.3|1284.3|1285.9|1283.9|125
1757332800000|2025-09-08 12:00:00|1286.1|1284.1|1286.7|1284.7|1286.7|1284.7|1285.9|1283.9|484
1757333100000|2025-09-08 12:05:00|1286.6|1284.6|1286.3|1284.3|1286.7|1284.7|1286.2|1284.2|344
1757333400000|2025-09-08 12:10:00|1286.1|1284.1|1286.1|1284.1|1286.2|1284.2|1286|1284|198
1757333700000|2025-09-08 12:15:00|1286.2|1284.2|1286.2|1284.2|1286.3|1284.3|1286.1|1284.1|122
1757334000000|2025-09-08 12:20:00|1286.1|1284.1|1285.7|1283.7|1286.3|1284.3|1285.5|1283.5|148
1757334300000|2025-09-08 12:25:00|1285.8|1283.8|1285.7|1283.7|1286|1284|1285.6|1283.6|153
1757334600000|2025-09-08 12:30:00|1285.8|1283.8|1285.9|1283.9|1286.4|1284.4|1285.8|1283.8|175
1757334900000|2025-09-08 12:35:00|1285.8|1283.8|1286.2|1284.2|1286.2|1284.2|1285.8|1283.8|144
1757335200000|2025-09-08 12:40:00|1286.3|1284.3|1286.5|1284.5|1286.6|1284.6|1286.3|1284.3|291
1757335500000|2025-09-08 12:45:00|1286.6|1284.6|1286.6|1284.6|1286.6|1284.6|1286.2|1284.2|154
1757335800000|2025-09-08 12:50:00|1286.5|1284.5|1287|1285|1287.1|1285.1|1286.5|1284.5|264
1757336100000|2025-09-08 12:55:00|1287.1|1285.1|1287.3|1285.3|1287.4|1285.4|1287|1285|505
1757336400000|2025-09-08 13:00:00|1287.4|1285.4|1287.4|1285.4|1287.6|1285.6|1287.2|1285.2|206
1757336700000|2025-09-08 13:05:00|1287.3|1285.3|1287.8|1285.8|1287.9|1285.9|1287.3|1285.3|227
1757337000000|2025-09-08 13:10:00|1287.7|1285.7|1288.7|1286.7|1288.9|1286.9|1287.6|1285.6|777
1757337300000|2025-09-08 13:15:00|1288.6|1286.6|1288.4|1286.4|1288.6|1286.6|1288.3|1286.3|501
1757337600000|2025-09-08 13:20:00|1288.5|1286.5|1288.4|1286.4|1288.5|1286.5|1287.9|1285.9|348
1757337900000|2025-09-08 13:25:00|1288.3|1286.3|1288.2|1286.2|1288.5|1286.5|1288|1286|749
1757338200000|2025-09-08 13:30:00|1287.5|1287|1288.6|1288.1|1288.8|1288.3|1286.9|1286.4|4314
1757338500000|2025-09-08 13:35:00|1288.7|1288.2|1287.4|1286.9|1288.8|1288.3|1287.2|1286.7|1333
1757338800000|2025-09-08 13:40:00|1287.5|1287|1287.5|1287|1288|1287.5|1287.2|1286.7|1563
1757339100000|2025-09-08 13:45:00|1287.4|1286.9|1287.3|1286.8|1287.7|1287.2|1286.9|1286.4|1248
1757339400000|2025-09-08 13:50:00|1287.2|1286.7|1286.6|1286.1|1287.2|1286.7|1286.2|1285.7|1889
1757339700000|2025-09-08 13:55:00|1286.5|1286|1286.3|1285.8|1286.7|1286.2|1286.2|1285.7|786
1757340000000|2025-09-08 14:00:00|1286.2|1285.7|1286|1285.5|1286.6|1286.1|1285.9|1285.4|1098
1757340300000|2025-09-08 14:05:00|1285.9|1285.4|1286.5|1286|1287|1286.5|1285.8|1285.3|740
1757340600000|2025-09-08 14:10:00|1286.6|1286.1|1285.7|1285.2|1286.7|1286.2|1285.7|1285.2|510
1757340900000|2025-09-08 14:15:00|1285.6|1285.1|1285|1284.5|1285.8|1285.3|1284.6|1284.1|1002
1757341200000|2025-09-08 14:20:00|1284.9|1284.4|1284.5|1284|1285.1|1284.6|1284.4|1283.9|596
1757341500000|2025-09-08 14:25:00|1284.6|1284.1|1285.7|1285.2|1285.9|1285.4|1284.5|1284|1053
1757341800000|2025-09-08 14:30:00|1285.6|1285.1|1285.5|1285|1286.7|1286.2|1285.5|1285|892
1757342100000|2025-09-08 14:35:00|1285.4|1284.9|1285.7|1285.2|1286|1285.5|1285.4|1284.9|640
1757342400000|2025-09-08 14:40:00|1285.6|1285.1|1285.6|1285.1|1285.7|1285.2|1285.3|1284.8|853
1757342700000|2025-09-08 14:45:00|1285.5|1285|1285.8|1285.3|1286.1|1285.6|1285.5|1285|764
1757343000000|2025-09-08 14:50:00|1285.7|1285.2|1286.9|1286.4|1286.9|1286.4|1285.7|1285.2|432
1757343300000|2025-09-08 14:55:00|1286.8|1286.3|1286.6|1286.1|1287.1|1286.6|1286.5|1286|554
1757343600000|2025-09-08 15:00:00|1286.5|1286|1287.3|1286.8|1287.4|1286.9|1286.4|1285.9|340
1757343900000|2025-09-08 15:05:00|1287.4|1286.9|1288.4|1287.9|1288.4|1287.9|1287.3|1286.8|991
1757344200000|2025-09-08 15:10:00|1288.5|1288|1289.1|1288.6|1289.4|1288.9|1288.5|1288|974
1757344500000|2025-09-08 15:15:00|1289|1288.5|1288.1|1287.6|1289.1|1288.6|1287.9|1287.4|586
1757344800000|2025-09-08 15:20:00|1288.2|1287.7|1288.6|1288.1|1288.9|1288.4|1288|1287.5|832
1757345100000|2025-09-08 15:25:00|1288.5|1288|1288.2|1287.7|1288.7|1288.2|1288.2|1287.7|717
1757345400000|2025-09-08 15:30:00|1288.3|1287.8|1288.1|1287.6|1288.5|1288|1287.8|1287.3|999
1757345700000|2025-09-08 15:35:00|1288|1287.5|1288.2|1287.7|1288.3|1287.8|1287.8|1287.3|711
1757346000000|2025-09-08 15:40:00|1288.1|1287.6|1288.2|1287.7|1288.4|1287.9|1288|1287.5|451
1757346300000|2025-09-08 15:45:00|1288.1|1287.6|1288.4|1287.9|1288.4|1287.9|1287.8|1287.3|544
1757346600000|2025-09-08 15:50:00|1288.3|1287.8|1288.7|1288.2|1288.8|1288.3|1288.3|1287.8|265
1757346900000|2025-09-08 15:55:00|1288.8|1288.3|1288.8|1288.3|1288.8|1288.3|1288.5|1288|160
1757347200000|2025-09-08 16:00:00|1288.9|1288.4|1289|1288.5|1289.2|1288.7|1288.8|1288.3|316
1757347500000|2025-09-08 16:05:00|1289.1|1288.6|1288.9|1288.4|1289.1|1288.6|1288.6|1288.1|360
1757347800000|2025-09-08 16:10:00|1289|1288.5|1288.9|1288.4|1289.2|1288.7|1288.8|1288.3|303
1757348100000|2025-09-08 16:15:00|1289|1288.5|1288.8|1288.3|1289|1288.5|1288.5|1288|514
1757348400000|2025-09-08 16:20:00|1288.9|1288.4|1288.7|1288.2|1289.1|1288.6|1288.7|1288.2|348
1757348700000|2025-09-08 16:25:00|1288.8|1288.3|1288.8|1288.3|1288.9|1288.4|1288.7|1288.2|269
1757349000000|2025-09-08 16:30:00|1288.9|1288.4|1288.2|1287.7|1288.9|1288.4|1288.1|1287.6|323
1757349300000|2025-09-08 16:35:00|1288.1|1287.6|1287.4|1286.9|1288.1|1287.6|1287.4|1286.9|149
1757349600000|2025-09-08 16:40:00|1287.5|1287|1287.7|1287.2|1287.9|1287.4|1287.2|1286.7|217
1757349900000|2025-09-08 16:45:00|1287.6|1287.1|1287.4|1286.9|1287.6|1287.1|1287.3|1286.8|203
1757350200000|2025-09-08 16:50:00|1287.5|1287|1288.1|1287.6|1288.1|1287.6|1287.5|1287|231
1757350500000|2025-09-08 16:55:00|1288.2|1287.7|1288.3|1287.8|1288.3|1287.8|1288|1287.5|217
1757350800000|2025-09-08 17:00:00|1288.2|1287.7|1287.7|1287.2|1288.3|1287.8|1287.7|1287.2|178
1757351100000|2025-09-08 17:05:00|1287.8|1287.3|1287.8|1287.3|1287.9|1287.4|1287.6|1287.1|233
1757351400000|2025-09-08 17:10:00|1287.7|1287.2|1287.6|1287.1|1287.7|1287.2|1287.4|1286.9|220
1757351700000|2025-09-08 17:15:00|1287.7|1287.2|1288|1287.5|1288|1287.5|1287.4|1286.9|300
1757352000000|2025-09-08 17:20:00|1287.9|1287.4|1288.2|1287.7|1288.2|1287.7|1287.8|1287.3|194
1757352300000|2025-09-08 17:25:00|1288.3|1287.8|1288.2|1287.7|1288.3|1287.8|1288.1|1287.6|160
1757352600000|2025-09-08 17:30:00|1288.3|1287.8|1288|1287.5|1288.4|1287.9|1287.9|1287.4|110
1757352900000|2025-09-08 17:35:00|1288.1|1287.6|1288|1287.5|1288.1|1287.6|1287.9|1287.4|156
1757353200000|2025-09-08 17:40:00|1287.9|1287.4|1287.9|1287.4|1287.9|1287.4|1287.7|1287.2|123
1757353500000|2025-09-08 17:45:00|1288|1287.5|1287.7|1287.2|1288|1287.5|1287.7|1287.2|151
1757353800000|2025-09-08 17:50:00|1287.8|1287.3|1287.8|1287.3|1287.8|1287.3|1287.2|1286.7|191
1757354100000|2025-09-08 17:55:00|1287.7|1287.2|1287.6|1287.1|1287.7|1287.2|1287.5|1287|127
1757354400000|2025-09-08 18:00:00|1287.7|1287.2|1287.9|1287.4|1288|1287.5|1287.6|1287.1|164
1757354700000|2025-09-08 18:05:00|1287.8|1287.3|1288.1|1287.6|1288.2|1287.7|1287.8|1287.3|182
1757355000000|2025-09-08 18:10:00|1288.2|1287.7|1288.7|1288.2|1288.7|1288.2|1288.2|1287.7|160
1757355300000|2025-09-08 18:15:00|1288.8|1288.3|1289.6|1289.1|1289.6|1289.1|1288.7|1288.2|495
1757355600000|2025-09-08 18:20:00|1289.7|1289.2|1289.8|1289.3|1290|1289.5|1289.5|1289|1034
1757355900000|2025-09-08 18:25:00|1289.7|1289.2|1290.2|1289.7|1290.2|1289.7|1289.7|1289.2|701
1757356200000|2025-09-08 18:30:00|1290.3|1289.8|1290.1|1289.6|1290.3|1289.8|1290|1289.5|770
1757356500000|2025-09-08 18:35:00|1290|1289.5|1289.9|1289.4|1290.2|1289.7|1289.9|1289.4|352
1757356800000|2025-09-08 18:40:00|1290|1289.5|1290.3|1289.8|1290.3|1289.8|1289.7|1289.2|379
1757357100000|2025-09-08 18:45:00|1290.2|1289.7|1290.2|1289.7|1290.3|1289.8|1290.1|1289.6|382
1757357400000|2025-09-08 18:50:00|1290.1|1289.6|1290.2|1289.7|1290.3|1289.8|1290|1289.5|429
1757357700000|2025-09-08 18:55:00|1290.3|1289.8|1290.7|1290.2|1290.9|1290.4|1290.3|1289.8|917
1757358000000|2025-09-08 19:00:00|1290.6|1290.1|1290.6|1290.1|1290.8|1290.3|1290.4|1289.9|558
1757358300000|2025-09-08 19:05:00|1290.7|1290.2|1290.4|1289.9|1290.8|1290.3|1290.4|1289.9|405
1757358600000|2025-09-08 19:10:00|1290.3|1289.8|1290.4|1289.9|1290.6|1290.1|1290.3|1289.8|365
1757358900000|2025-09-08 19:15:00|1290.3|1289.8|1290.4|1289.9|1290.7|1290.2|1290.2|1289.7|336
1757359200000|2025-09-08 19:20:00|1290.3|1289.8|1290.4|1289.9|1290.5|1290|1290.3|1289.8|237
1757359500000|2025-09-08 19:25:00|1290.3|1289.8|1290.4|1289.9|1290.4|1289.9|1290.2|1289.7|277
1757359800000|2025-09-08 19:30:00|1290.5|1290|1290.4|1289.9|1290.8|1290.3|1290.4|1289.9|330
1757360100000|2025-09-08 19:35:00|1290.5|1290|1290.9|1290.4|1291|1290.5|1290.5|1290|288
1757360400000|2025-09-08 19:40:00|1290.8|1290.3|1291.1|1290.6|1291.2|1290.7|1290.8|1290.3|503
1757360700000|2025-09-08 19:45:00|1291.2|1290.7|1291.9|1291.4|1291.9|1291.4|1291.1|1290.6|725
1757361000000|2025-09-08 19:50:00|1291.8|1291.3|1291.7|1291.2|1291.8|1291.3|1291.4|1290.9|1330
1757361300000|2025-09-08 19:55:00|1291.6|1291.1|1292.1|1291.6|1292.3|1291.8|1291.5|1291|10950
1757361600000|2025-09-08 20:00:00|1292.5|1290.5|1292.8|1290.8|1293.4|1291.4|1292.4|1290.4|1821
1757361900000|2025-09-08 20:05:00|1292.7|1290.7|1292.7|1290.7|1292.8|1290.8|1292.6|1290.6|90
1757362200000|2025-09-08 20:10:00|1292.6|1290.6|1292.8|1290.8|1292.8|1290.8|1292.6|1290.6|158
1757362500000|2025-09-08 20:15:00|1292.7|1290.7|1292.7|1290.7|1292.7|1290.7|1292.7|1290.7|71
1757362800000|2025-09-08 20:20:00|1292.8|1290.8|1292.7|1290.7|1292.8|1290.8|1292.7|1290.7|47
1757363100000|2025-09-08 20:25:00|1292.8|1290.8|1292.8|1290.8|1292.8|1290.8|1292.8|1290.8|12
1757363400000|2025-09-08 20:30:00|||||||||18
1757363700000|2025-09-08 20:35:00|1292.7|1290.7|1292.8|1290.8|1292.8|1290.8|1292.7|1290.7|7
1757364000000|2025-09-08 20:40:00|1292.6|1290.6|1293|1291|1293|1291|1292.6|1290.6|94
1757364300000|2025-09-08 20:45:00|1292.9|1290.9|1292.7|1290.7|1293.3|1291.3|1292.7|1290.7|198
1757364600000|2025-09-08 20:50:00|1292.6|1290.6|1292.6|1290.6|1292.6|1290.6|1292.6|1290.6|3
1757364900000|2025-09-08 20:55:00|1292.5|1290.5|1292.8|1290.8|1292.9|1290.9|1292.5|1290.5|29
1757368500000|2025-09-08 21:55:00|||||||||1
1757368800000|2025-09-08 22:00:00|1293|1291|1293.3|1291.3|1293.5|1291.5|1292.8|1290.8|0
1757369100000|2025-09-08 22:05:00|1293.4|1291.4|1293.3|1291.3|1293.5|1291.5|1293.1|1291.1|0
1757369400000|2025-09-08 22:10:00|1293.2|1291.2|1293.4|1291.4|1293.5|1291.5|1293.1|1291.1|0
1757369700000|2025-09-08 22:15:00|1293.3|1291.3|1293.4|1291.4|1293.5|1291.5|1293.1|1291.1|0
1757370000000|2025-09-08 22:20:00|1293.5|1291.5|1293.7|1291.7|1293.7|1291.7|1293.5|1291.5|0
1757370300000|2025-09-08 22:25:00|1293.6|1291.6|1293.5|1291.5|1293.7|1291.7|1293.5|1291.5|0
1757370600000|2025-09-08 22:30:00|1293.6|1291.6|1293.8|1291.8|1293.8|1291.8|1293.4|1291.4|0
1757370900000|2025-09-08 22:35:00|1293.7|1291.7|1293.7|1291.7|1293.8|1291.8|1293.7|1291.7|0
1757371200000|2025-09-08 22:40:00|1293.8|1291.8|1293.8|1291.8|1293.9|1291.9|1293.8|1291.8|0
1757371500000|2025-09-08 22:45:00|1293.9|1291.9|1294|1292|1294.1|1292.1|1293.9|1291.9|0
1757371800000|2025-09-08 22:50:00|1294.1|1292.1|1293.8|1291.8|1294.1|1292.1|1293.7|1291.7|0
1757372100000|2025-09-08 22:55:00|1293.9|1291.9|1294|1292|1294|1292|1293.9|1291.9|0
1757372400000|2025-09-08 23:00:00|1294.1|1292.1|1294|1292|1294.2|1292.2|1294|1292|0
1757372700000|2025-09-08 23:05:00|1294.1|1292.1|1293.9|1291.9|1294.1|1292.1|1293.9|1291.9|0
1757373000000|2025-09-08 23:10:00|1294|1292|1294|1292|1294.1|1292.1|1293.9|1291.9|0
1757373300000|2025-09-08 23:15:00|1293.9|1291.9|1294|1292|1294.1|1292.1|1293.9|1291.9|0
1757373600000|2025-09-08 23:20:00|1293.9|1291.9|1293.8|1291.8|1294|1292|1293.8|1291.8|0
1757373900000|2025-09-08 23:25:00|1293.7|1291.7|1293.8|1291.8|1293.8|1291.8|1293.7|1291.7|0
1757374200000|2025-09-08 23:30:00|1293.9|1291.9|1293.6|1291.6|1293.9|1291.9|1293.6|1291.6|0
1757374500000|2025-09-08 23:35:00|1293.7|1291.7|1293.7|1291.7|1293.8|1291.8|1293.6|1291.6|0
1757374800000|2025-09-08 23:40:00|1293.6|1291.6|1293.3|1291.3|1293.6|1291.6|1293.3|1291.3|0
1757375100000|2025-09-08 23:45:00|1293.2|1291.2|1293.5|1291.5|1293.5|1291.5|1293.2|1291.2|0
1757375400000|2025-09-08 23:50:00|1293.4|1291.4|1293.5|1291.5|1293.6|1291.6|1293.3|1291.3|0
1757375700000|2025-09-08 23:55:00|1293.4|1291.4|1293.3|1291.3|1293.6|1291.6|1293.3|1291.3|0
1757376000000|2025-09-09 00:00:00|1293.4|1291.4|1292|1290|1293.5|1291.5|1291.6|1289.6|140
1757376300000|2025-09-09 00:05:00|1292.1|1290.1|1291.4|1289.4|1292.1|1290.1|1291.4|1289.4|83
1757376600000|2025-09-09 00:10:00|1291.5|1289.5|1291.6|1289.6|1291.9|1289.9|1291.4|1289.4|53
1757376900000|2025-09-09 00:15:00|1291.7|1289.7|1291.5|1289.5|1291.7|1289.7|1291.2|1289.2|60
1757377200000|2025-09-09 00:20:00|1291.6|1289.6|1291.2|1289.2|1291.6|1289.6|1291.2|1289.2|26
1757377500000|2025-09-09 00:25:00|1291.4|1289.4|1291.8|1289.8|1291.9|1289.9|1291.2|1289.2|20
1757377800000|2025-09-09 00:30:00|1291.7|1289.7|1291.6|1289.6|1291.8|1289.8|1291.5|1289.5|20
1757378100000|2025-09-09 00:35:00|1291.7|1289.7|1291.6|1289.6|1291.8|1289.8|1291.3|1289.3|30
1757378400000|2025-09-09 00:40:00|1291.5|1289.5|1291.6|1289.6|1291.9|1289.9|1291.5|1289.5|23
1757378700000|2025-09-09 00:45:00|1291.5|1289.5|1291.9|1289.9|1291.9|1289.9|1291.4|1289.4|27
1757379000000|2025-09-09 00:50:00|1291.8|1289.8|1291.7|1289.7|1291.9|1289.9|1291.5|1289.5|32
1757379300000|2025-09-09 00:55:00|1291.6|1289.6|1291.1|1289.1|1291.7|1289.7|1291.1|1289.1|33
1757379600000|2025-09-09 01:00:00|1291|1289|1291.3|1289.3|1291.6|1289.6|1290.8|1288.8|52
1757379900000|2025-09-09 01:05:00|1291.6|1289.6|1291.2|1289.2|1291.6|1289.6|1291.2|1289.2|47
1757380200000|2025-09-09 01:10:00|1291|1289|1291.1|1289.1|1291.3|1289.3|1290.9|1288.9|33
1757380500000|2025-09-09 01:15:00|1291.3|1289.3|1290.9|1288.9|1291.3|1289.3|1290.5|1288.5|88
1757380800000|2025-09-09 01:20:00|1291|1289|1290.4|1288.4|1291|1289|1290.4|1288.4|77
1757381100000|2025-09-09 01:25:00|1290.3|1288.3|1290.3|1288.3|1290.5|1288.5|1289.9|1287.9|53
1757381400000|2025-09-09 01:30:00|1290.2|1288.2|1291.6|1289.6|1291.9|1289.9|1289.9|1287.9|159
1757381700000|2025-09-09 01:35:00|1291.4|1289.4|1292.9|1290.9|1292.9|1290.9|1291.3|1289.3|52
1757382000000|2025-09-09 01:40:00|1293.2|1291.2|1294.8|1292.8|1294.9|1292.9|1292.8|1290.8|165
1757382300000|2025-09-09 01:45:00|1294.7|1292.7|1296.4|1294.4|1296.4|1294.4|1294.3|1292.3|95
1757382600000|2025-09-09 01:50:00|1296.3|1294.3|1296.9|1294.9|1297|1295|1295.8|1293.8|96
1757382900000|2025-09-09 01:55:00|1297.1|1295.1|1297.2|1295.2|1297.4|1295.4|1297|1295|116
1757383200000|2025-09-09 02:00:00|1297.1|1295.1|1297.5|1295.5|1297.7|1295.7|1296.9|1294.9|193
1757383500000|2025-09-09 02:05:00|1297.4|1295.4|1298.2|1296.2|1298.2|1296.2|1297.2|1295.2|97
1757383800000|2025-09-09 02:10:00|1298.6|1296.6|1299|1297|1299|1297|1298.2|1296.2|72
1757384100000|2025-09-09 02:15:00|1299.2|1297.2|1298.6|1296.6|1299.2|1297.2|1298.2|1296.2|323
1757384400000|2025-09-09 02:20:00|1298.5|1296.5|1297.8|1295.8|1298.5|1296.5|1297.7|1295.7|53
1757384700000|2025-09-09 02:25:00|1298|1296|1298|1296|1298.2|1296.2|1297.9|1295.9|18
1757385000000|2025-09-09 02:30:00|1298.3|1296.3|1298.4|1296.4|1298.9|1296.9|1298.3|1296.3|46
1757385300000|2025-09-09 02:35:00|1298.7|1296.7|1298.5|1296.5|1298.7|1296.7|1298.4|1296.4|27
1757385600000|2025-09-09 02:40:00|1298.4|1296.4|1298.7|1296.7|1299|1297|1298.4|1296.4|42
1757385900000|2025-09-09 02:45:00|1298.6|1296.6|1297.8|1295.8|1298.8|1296.8|1297.8|1295.8|143
1757386200000|2025-09-09 02:50:00|1297.9|1295.9|1297.2|1295.2|1298|1296|1296.9|1294.9|67
1757386500000|2025-09-09 02:55:00|1296.9|1294.9|1297.5|1295.5|1297.5|1295.5|1296.9|1294.9|24
1757386800000|2025-09-09 03:00:00|1297.4|1295.4|1297.4|1295.4|1297.8|1295.8|1297.4|1295.4|27
1757387100000|2025-09-09 03:05:00|1297.6|1295.6|1296.7|1294.7|1297.6|1295.6|1296.6|1294.6|35
1757387400000|2025-09-09 03:10:00|1296.9|1294.9|1296.9|1294.9|1297.5|1295.5|1296.7|1294.7|68
1757387700000|2025-09-09 03:15:00|1297|1295|1296.4|1294.4|1297.1|1295.1|1296.4|1294.4|31
1757388000000|2025-09-09 03:20:00|1296.5|1294.5|1295.9|1293.9|1296.8|1294.8|1295.9|1293.9|42
1757388300000|2025-09-09 03:25:00|1295.8|1293.8|1295.6|1293.6|1295.8|1293.8|1295.1|1293.1|25
1757388600000|2025-09-09 03:30:00|1295.8|1293.8|1295.7|1293.7|1296|1294|1295.7|1293.7|27
1757388900000|2025-09-09 03:35:00|1295.4|1293.4|1295.1|1293.1|1295.6|1293.6|1295.1|1293.1|39
1757389200000|2025-09-09 03:40:00|1295.2|1293.2|1295|1293|1295.4|1293.4|1295|1293|31
1757389500000|2025-09-09 03:45:00|1295.4|1293.4|1295.5|1293.5|1295.7|1293.7|1295.4|1293.4|18
1757389800000|2025-09-09 03:50:00|1295.2|1293.2|1295.2|1293.2|1295.2|1293.2|1295.1|1293.1|7
1757390100000|2025-09-09 03:55:00|1295.4|1293.4|1295.5|1293.5|1295.6|1293.6|1295.4|1293.4|8
1757390400000|2025-09-09 04:00:00|1295.4|1293.4|1295.3|1293.3|1295.5|1293.5|1295.3|1293.3|24
1757390700000|2025-09-09 04:05:00|1295.4|1293.4|1295.5|1293.5|1295.6|1293.6|1295.4|1293.4|5
1757391000000|2025-09-09 04:10:00|1295.4|1293.4|1295.4|1293.4|1295.5|1293.5|1295.3|1293.3|13
1757391300000|2025-09-09 04:15:00|1295.3|1293.3|1295.4|1293.4|1295.4|1293.4|1295.3|1293.3|4
1757391600000|2025-09-09 04:20:00|1295.3|1293.3|1295.6|1293.6|1295.6|1293.6|1295.2|1293.2|6
1757391900000|2025-09-09 04:25:00|1295.7|1293.7|1295.5|1293.5|1295.7|1293.7|1295.5|1293.5|10
1757392200000|2025-09-09 04:30:00|1295.4|1293.4|1295.8|1293.8|1295.8|1293.8|1295.4|1293.4|50
1757392500000|2025-09-09 04:35:00|1295.7|1293.7|1295.7|1293.7|1295.7|1293.7|1295.7|1293.7|5
1757392800000|2025-09-09 04:40:00|1295.6|1293.6|1295.5|1293.5|1295.6|1293.6|1295.5|1293.5|4
1757393100000|2025-09-09 04:45:00|1295.4|1293.4|1295.7|1293.7|1295.7|1293.7|1295.4|1293.4|5
1757393400000|2025-09-09 04:50:00|1296|1294|1295.9|1293.9|1296|1294|1295.9|1293.9|6
1757393700000|2025-09-09 04:55:00|1295.7|1293.7|1295.7|1293.7|1295.7|1293.7|1295.7|1293.7|4
1757394000000|2025-09-09 05:00:00|1295.6|1293.6|1295.7|1293.7|1296|1294|1295.5|1293.5|9
1757394300000|2025-09-09 05:05:00|1295.5|1293.5|1295.9|1293.9|1295.9|1293.9|1295.5|1293.5|3
1757394600000|2025-09-09 05:10:00|1295.8|1293.8|1295.4|1293.4|1296.1|1294.1|1295.4|1293.4|17
1757394900000|2025-09-09 05:15:00|1295|1293|1293.9|1291.9|1295|1293|1293.7|1291.7|9
1757395200000|2025-09-09 05:20:00|1294.7|1292.7|1293.7|1291.7|1294.7|1292.7|1293.7|1291.7|11
1757395500000|2025-09-09 05:25:00|1294|1292|1294.8|1292.8|1294.8|1292.8|1294|1292|6
1757395800000|2025-09-09 05:30:00|1294.6|1292.6|1294.4|1292.4|1294.7|1292.7|1294.4|1292.4|15
1757396100000|2025-09-09 05:35:00|1294.1|1292.1|1294.3|1292.3|1294.3|1292.3|1294.1|1292.1|71
1757396400000|2025-09-09 05:40:00|1294.1|1292.1|1295.2|1293.2|1295.2|1293.2|1294.1|1292.1|80
1757396700000|2025-09-09 05:45:00|1294.9|1292.9|1294.5|1292.5|1294.9|1292.9|1294.4|1292.4|52
1757397000000|2025-09-09 05:50:00|1294.8|1292.8|1296.1|1294.1|1296.2|1294.2|1294.8|1292.8|76
1757397300000|2025-09-09 05:55:00|1296.2|1294.2|1295.5|1293.5|1296.5|1294.5|1295.5|1293.5|35
1757397600000|2025-09-09 06:00:00|1295.2|1293.2|1295.8|1293.8|1295.9|1293.9|1294.7|1292.7|186
1757397900000|2025-09-09 06:05:00|1295.9|1293.9|1295.5|1293.5|1295.9|1293.9|1295.3|1293.3|36
1757398200000|2025-09-09 06:10:00|1295.4|1293.4|1295.9|1293.9|1296|1294|1295.4|1293.4|34
1757398500000|2025-09-09 06:15:00|1295.8|1293.8|1295.3|1293.3|1296.1|1294.1|1295.2|1293.2|40
1757398800000|2025-09-09 06:20:00|1295.1|1293.1|1295.2|1293.2|1295.2|1293.2|1295|1293|5
1757399100000|2025-09-09 06:25:00|1294.9|1292.9|1294|1292|1294.9|1292.9|1293.9|1291.9|53
1757399400000|2025-09-09 06:30:00|1294.2|1292.2|1294.2|1292.2|1294.4|1292.4|1293.9|1291.9|39
1757399700000|2025-09-09 06:35:00|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.3|1292.3|11
1757400000000|2025-09-09 06:40:00|1294.8|1292.8|1295.1|1293.1|1295.1|1293.1|1294.8|1292.8|19
1757400300000|2025-09-09 06:45:00|1295|1293|1295.2|1293.2|1295.3|1293.3|1294.6|1292.6|34
1757400600000|2025-09-09 06:50:00|1295.3|1293.3|1295.6|1293.6|1295.9|1293.9|1295.2|1293.2|127
1757400900000|2025-09-09 06:55:00|1295.7|1293.7|1295.9|1293.9|1296.1|1294.1|1295.6|1293.6|100
1757401200000|2025-09-09 07:00:00|1295.8|1293.8|1297.3|1295.3|1297.5|1295.5|1295.7|1293.7|442
1757401500000|2025-09-09 07:05:00|1297.4|1295.4|1296.9|1294.9|1297.4|1295.4|1296.8|1294.8|198
1757401800000|2025-09-09 07:10:00|1297|1295|1297.5|1295.5|1297.6|1295.6|1297|1295|132
1757402100000|2025-09-09 07:15:00|1297.3|1295.3|1297.3|1295.3|1297.5|1295.5|1297|1295|71
1757402400000|2025-09-09 07:20:00|1297.4|1295.4|1297.5|1295.5|1297.8|1295.8|1297.1|1295.1|66
1757402700000|2025-09-09 07:25:00|1297.6|1295.6|1297.9|1295.9|1298|1296|1297.5|1295.5|97
1757403000000|2025-09-09 07:30:00|1298|1296|1298.4|1296.4|1298.5|1296.5|1297.8|1295.8|207
1757403300000|2025-09-09 07:35:00|1298.3|1296.3|1298|1296|1298.6|1296.6|1298|1296|73
1757403600000|2025-09-09 07:40:00|1297.9|1295.9|1297.3|1295.3|1298.2|1296.2|1297.3|1295.3|67
1757403900000|2025-09-09 07:45:00|1297.2|1295.2|1296.9|1294.9|1297.2|1295.2|1296.6|1294.6|141
1757404200000|2025-09-09 07:50:00|1297|1295|1297.2|1295.2|1297.2|1295.2|1296.7|1294.7|323
1757404500000|2025-09-09 07:55:00|1297.1|1295.1|1297.5|1295.5|1297.6|1295.6|1297.1|1295.1|207
1757404800000|2025-09-09 08:00:00|1297.6|1295.6|1297.8|1295.8|1297.8|1295.8|1297.5|1295.5|366
1757405100000|2025-09-09 08:05:00|1297.7|1295.7|1297.1|1295.1|1297.8|1295.8|1297.1|1295.1|285
1757405400000|2025-09-09 08:10:00|1297|1295|1297.1|1295.1|1297.4|1295.4|1296.9|1294.9|277
1757405700000|2025-09-09 08:15:00|1297|1295|1297.1|1295.1|1297.5|1295.5|1296.8|1294.8|261
1757406000000|2025-09-09 08:20:00|1297.2|1295.2|1297.5|1295.5|1297.6|1295.6|1297.1|1295.1|409
1757406300000|2025-09-09 08:25:00|1297.7|1295.7|1298.1|1296.1|1298.2|1296.2|1297.6|1295.6|297
1757406600000|2025-09-09 08:30:00|1298.2|1296.2|1298.1|1296.1|1298.3|1296.3|1298|1296|175
1757406900000|2025-09-09 08:35:00|1298.2|1296.2|1298.3|1296.3|1298.3|1296.3|1297.9|1295.9|166
1757407200000|2025-09-09 08:40:00|1298.2|1296.2|1298.3|1296.3|1298.4|1296.4|1298.1|1296.1|88
1757407500000|2025-09-09 08:45:00|1298.2|1296.2|1297.7|1295.7|1298.2|1296.2|1297.7|1295.7|68
1757407800000|2025-09-09 08:50:00|1297.8|1295.8|1297.9|1295.9|1298|1296|1297.5|1295.5|136
1757408100000|2025-09-09 08:55:00|1297.8|1295.8|1298.1|1296.1|1298.1|1296.1|1297.8|1295.8|66
1757408400000|2025-09-09 09:00:00|1298|1296|1298.1|1296.1|1298.4|1296.4|1298|1296|355
1757408700000|2025-09-09 09:05:00|1298.2|1296.2|1297.9|1295.9|1298.2|1296.2|1297.9|1295.9|146
1757409000000|2025-09-09 09:10:00|1297.8|1295.8|1298.4|1296.4|1298.7|1296.7|1297.8|1295.8|117
1757409300000|2025-09-09 09:15:00|1298.5|1296.5|1298.6|1296.6|1299|1297|1298.4|1296.4|188
1757409600000|2025-09-09 09:20:00|1298.5|1296.5|1298.3|1296.3|1298.8|1296.8|1298.3|1296.3|165
1757409900000|2025-09-09 09:25:00|1298.4|1296.4|1298.2|1296.2|1298.5|1296.5|1298|1296|130
1757410200000|2025-09-09 09:30:00|1298.3|1296.3|1298.7|1296.7|1298.9|1296.9|1298.3|1296.3|93
1757410500000|2025-09-09 09:35:00|1298.8|1296.8|1298.9|1296.9|1298.9|1296.9|1298.6|1296.6|323
1757410800000|2025-09-09 09:40:00|1299|1297|1299|1297|1299.1|1297.1|1298.9|1296.9|323
1757411100000|2025-09-09 09:45:00|1298.9|1296.9|1298.9|1296.9|1299|1297|1298.8|1296.8|85
1757411400000|2025-09-09 09:50:00|1299|1297|1299|1297|1299|1297|1298.7|1296.7|65
1757411700000|2025-09-09 09:55:00|1298.9|1296.9|1299.2|1297.2|1299.3|1297.3|1298.9|1296.9|185
1757412000000|2025-09-09 10:00:00|1299.1|1297.1|1299.6|1297.6|1299.6|1297.6|1299.1|1297.1|208
1757412300000|2025-09-09 10:05:00|1299.5|1297.5|1299.8|1297.8|1299.8|1297.8|1299.5|1297.5|332
1757412600000|2025-09-09 10:10:00|1299.9|1297.9|1299.8|1297.8|1299.9|1297.9|1299.5|1297.5|430
1757412900000|2025-09-09 10:15:00|1299.9|1297.9|1300.1|1298.1|1300.2|1298.2|1299.8|1297.8|246
1757413200000|2025-09-09 10:20:00|1300.2|1298.2|1299.8|1297.8|1300.2|1298.2|1299.7|1297.7|146
1757413500000|2025-09-09 10:25:00|1299.9|1297.9|1299.8|1297.8|1300|1298|1299.7|1297.7|93
1757413800000|2025-09-09 10:30:00|1299.7|1297.7|1299.5|1297.5|1299.7|1297.7|1299.4|1297.4|93
1757414100000|2025-09-09 10:35:00|1299.4|1297.4|1299.6|1297.6|1299.6|1297.6|1299.4|1297.4|38
1757414400000|2025-09-09 10:40:00|1299.7|1297.7|1299.8|1297.8|1299.9|1297.9|1299.6|1297.6|29
1757414700000|2025-09-09 10:45:00|1299.9|1297.9|1299.6|1297.6|1299.9|1297.9|1299.6|1297.6|158
1757415000000|2025-09-09 10:50:00|1299.5|1297.5|1299.4|1297.4|1299.6|1297.6|1299.4|1297.4|49
1757415300000|2025-09-09 10:55:00|1299.3|1297.3|1299.3|1297.3|1299.4|1297.4|1299.1|1297.1|60
1757415600000|2025-09-09 11:00:00|1299.4|1297.4|1299.7|1297.7|1299.9|1297.9|1299.4|1297.4|273
1757415900000|2025-09-09 11:05:00|1299.8|1297.8|1299.8|1297.8|1299.9|1297.9|1299.6|1297.6|65
1757416200000|2025-09-09 11:10:00|1299.9|1297.9|1299.5|1297.5|1299.9|1297.9|1299.4|1297.4|45
1757416500000|2025-09-09 11:15:00|1299.6|1297.6|1299.4|1297.4|1299.7|1297.7|1299.3|1297.3|63
1757416800000|2025-09-09 11:20:00|1299.2|1297.2|1299.1|1297.1|1299.4|1297.4|1299.1|1297.1|39
1757417100000|2025-09-09 11:25:00|1299.3|1297.3|1299|1297|1299.3|1297.3|1298.9|1296.9|20
1757417400000|2025-09-09 11:30:00|1299.1|1297.1|1299.1|1297.1|1299.3|1297.3|1299|1297|58
1757417700000|2025-09-09 11:35:00|1299|1297|1298.9|1296.9|1299.2|1297.2|1298.9|1296.9|32
1757418000000|2025-09-09 11:40:00|1299|1297|1298.9|1296.9|1299|1297|1298.8|1296.8|77
1757418300000|2025-09-09 11:45:00|1299.1|1297.1|1299.1|1297.1|1299.3|1297.3|1299|1297|150
1757418600000|2025-09-09 11:50:00|1299|1297|1298.9|1296.9|1299.1|1297.1|1298.8|1296.8|174
1757418900000|2025-09-09 11:55:00|1299|1297|1299|1297|1299.2|1297.2|1298.8|1296.8|142
1757419200000|2025-09-09 12:00:00|1298.9|1296.9|1298.7|1296.7|1299|1297|1298.4|1296.4|364
1757419500000|2025-09-09 12:05:00|1298.6|1296.6|1298.8|1296.8|1298.9|1296.9|1298.5|1296.5|122
1757419800000|2025-09-09 12:10:00|1298.7|1296.7|1298.7|1296.7|1298.9|1296.9|1298.4|1296.4|63
1757420100000|2025-09-09 12:15:00|1298.8|1296.8|1298.7|1296.7|1298.8|1296.8|1298.5|1296.5|91
1757420400000|2025-09-09 12:20:00|1298.8|1296.8|1298.4|1296.4|1298.9|1296.9|1298.4|1296.4|176
1757420700000|2025-09-09 12:25:00|1298.3|1296.3|1298.4|1296.4|1298.4|1296.4|1298.1|1296.1|124
1757421000000|2025-09-09 12:30:00|1298.3|1296.3|1297.6|1295.6|1298.3|1296.3|1297.6|1295.6|183
1757421300000|2025-09-09 12:35:00|1297.7|1295.7|1297.4|1295.4|1297.7|1295.7|1297.3|1295.3|311
1757421600000|2025-09-09 12:40:00|1297.3|1295.3|1297.4|1295.4|1297.5|1295.5|1297.3|1295.3|158
1757421900000|2025-09-09 12:45:00|1297.3|1295.3|1297.1|1295.1|1297.4|1295.4|1297.1|1295.1|189
1757422200000|2025-09-09 12:50:00|1297|1295|1297.2|1295.2|1297.2|1295.2|1296.9|1294.9|215
1757422500000|2025-09-09 12:55:00|1297.1|1295.1|1297|1295|1297.2|1295.2|1297|1295|139
1757422800000|2025-09-09 13:00:00|1296.9|1294.9|1296.4|1294.4|1297.1|1295.1|1296.3|1294.3|279
1757423100000|2025-09-09 13:05:00|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1295.9|1293.9|449
1757423400000|2025-09-09 13:10:00|1296.6|1294.6|1297.1|1295.1|1297.1|1295.1|1296.5|1294.5|250
1757423700000|2025-09-09 13:15:00|1297.2|1295.2|1297.4|1295.4|1297.6|1295.6|1297.2|1295.2|339
1757424000000|2025-09-09 13:20:00|1297.3|1295.3|1297.2|1295.2|1297.6|1295.6|1297.1|1295.1|259
1757424300000|2025-09-09 13:25:00|1297.3|1295.3|1297.5|1295.5|1297.9|1295.9|1297.2|1295.2|685
1757424600000|2025-09-09 13:30:00|1296.8|1296.3|1297.8|1297.3|1297.8|1297.3|1296.4|1295.9|2044
1757424900000|2025-09-09 13:35:00|1297.9|1297.4|1298.9|1298.4|1299.5|1299|1297.8|1297.3|992
1757425200000|2025-09-09 13:40:00|1299|1298.5|1298.8|1298.3|1299.1|1298.6|1298.3|1297.8|747
1757425500000|2025-09-09 13:45:00|1298.9|1298.4|1299.3|1298.8|1299.4|1298.9|1298.1|1297.6|566
1757425800000|2025-09-09 13:50:00|1299.4|1298.9|1298.7|1298.2|1299.9|1299.4|1298.6|1298.1|1672
1757426100000|2025-09-09 13:55:00|1298.8|1298.3|1299|1298.5|1299|1298.5|1298.1|1297.6|594
1757426400000|2025-09-09 14:00:00|1299.3|1298.8|1298.1|1297.6|1301.1|1300.6|1297.2|1296.7|1633
1757426700000|2025-09-09 14:05:00|1298.2|1297.7|1298.2|1297.7|1299|1298.5|1297.1|1296.6|971
1757427000000|2025-09-09 14:10:00|1298.1|1297.6|1299.4|1298.9|1299.6|1299.1|1298|1297.5|479
1757427300000|2025-09-09 14:15:00|1299.5|1299|1299.6|1299.1|1300.1|1299.6|1299.4|1298.9|566
1757427600000|2025-09-09 14:20:00|1299.5|1299|1300.4|1299.9|1300.7|1300.2|1299.3|1298.8|645
1757427900000|2025-09-09 14:25:00|1300.5|1300|1300.2|1299.7|1300.7|1300.2|1299.7|1299.2|481
1757428200000|2025-09-09 14:30:00|1300.1|1299.6|1298.3|1297.8|1300.4|1299.9|1298.3|1297.8|1194
1757428500000|2025-09-09 14:35:00|1298.2|1297.7|1297.8|1297.3|1298.4|1297.9|1296.6|1296.1|1170
1757428800000|2025-09-09 14:40:00|1297.7|1297.2|1298.4|1297.9|1298.4|1297.9|1297.5|1297|1262
1757429100000|2025-09-09 14:45:00|1298.3|1297.8|1298.4|1297.9|1299.2|1298.7|1298.2|1297.7|528
1757429400000|2025-09-09 14:50:00|1298.2|1297.7|1299.2|1298.7|1299.2|1298.7|1297.9|1297.4|466
1757429700000|2025-09-09 14:55:00|1299.3|1298.8|1298.9|1298.4|1299.7|1299.2|1298.8|1298.3|1024
1757430000000|2025-09-09 15:00:00|1299|1298.5|1298.2|1297.7|1299.5|1299|1298|1297.5|1343
1757430300000|2025-09-09 15:05:00|1298.1|1297.6|1298.1|1297.6|1298.4|1297.9|1297.3|1296.8|928
1757430600000|2025-09-09 15:10:00|1298|1297.5|1298|1297.5|1298.3|1297.8|1297.7|1297.2|506
1757430900000|2025-09-09 15:15:00|1298.1|1297.6|1298.3|1297.8|1298.4|1297.9|1297.7|1297.2|565
1757431200000|2025-09-09 15:20:00|1298.4|1297.9|1298.1|1297.6|1298.8|1298.3|1297.9|1297.4|811
1757431500000|2025-09-09 15:25:00|1298.2|1297.7|1298.6|1298.1|1298.9|1298.4|1297.7|1297.2|934
1757431800000|2025-09-09 15:30:00|1298.5|1298|1297.6|1297.1|1298.8|1298.3|1297.4|1296.9|1333
1757432100000|2025-09-09 15:35:00|1297.5|1297|1297.5|1297|1297.7|1297.2|1297|1296.5|446
1757432400000|2025-09-09 15:40:00|1297.6|1297.1|1297.7|1297.2|1297.7|1297.2|1297.3|1296.8|278
1757432700000|2025-09-09 15:45:00|1297.8|1297.3|1297.5|1297|1297.9|1297.4|1297.3|1296.8|311
1757433000000|2025-09-09 15:50:00|1297.4|1296.9|1298.1|1297.6|1298.1|1297.6|1297.2|1296.7|365
1757433300000|2025-09-09 15:55:00|1298|1297.5|1297.4|1296.9|1298|1297.5|1297.4|1296.9|273
1757433600000|2025-09-09 16:00:00|1297.5|1297|1297.8|1297.3|1297.8|1297.3|1297.3|1296.8|195
1757433900000|2025-09-09 16:05:00|1297.7|1297.2|1298|1297.5|1298|1297.5|1297.5|1297|283
1757434200000|2025-09-09 16:10:00|1298.1|1297.6|1298.8|1298.3|1298.8|1298.3|1298.1|1297.6|237
1757434500000|2025-09-09 16:15:00|1298.7|1298.2|1298.4|1297.9|1299.2|1298.7|1298.3|1297.8|295
1757434800000|2025-09-09 16:20:00|1298.3|1297.8|1298.9|1298.4|1298.9|1298.4|1298|1297.5|349
1757435100000|2025-09-09 16:25:00|1298.8|1298.3|1299|1298.5|1299.3|1298.8|1298.8|1298.3|261
1757435400000|2025-09-09 16:30:00|1299.1|1298.6|1299.1|1298.6|1299.3|1298.8|1298.9|1298.4|238
1757435700000|2025-09-09 16:35:00|1299.2|1298.7|1299.4|1298.9|1299.4|1298.9|1299|1298.5|243
1757436000000|2025-09-09 16:40:00|1299.5|1299|1299|1298.5|1299.9|1299.4|1298.9|1298.4|328
1757436300000|2025-09-09 16:45:00|1298.9|1298.4|1298.8|1298.3|1299.1|1298.6|1298.7|1298.2|202
1757436600000|2025-09-09 16:50:00|1298.9|1298.4|1298.8|1298.3|1298.9|1298.4|1298.6|1298.1|201
1757436900000|2025-09-09 16:55:00|1298.7|1298.2|1298.4|1297.9|1298.9|1298.4|1298.4|1297.9|282
1757437200000|2025-09-09 17:00:00|1298.3|1297.8|1299.1|1298.6|1299.3|1298.8|1298.3|1297.8|213
1757437500000|2025-09-09 17:05:00|1299|1298.5|1299|1298.5|1299.2|1298.7|1298.8|1298.3|210
1757437800000|2025-09-09 17:10:00|1299.1|1298.6|1299.3|1298.8|1299.6|1299.1|1299.1|1298.6|186
1757438100000|2025-09-09 17:15:00|1299.4|1298.9|1299.7|1299.2|1300|1299.5|1299.4|1298.9|280
1757438400000|2025-09-09 17:20:00|1299.8|1299.3|1300.3|1299.8|1300.3|1299.8|1299.7|1299.2|399
1757438700000|2025-09-09 17:25:00|1300.2|1299.7|1299.9|1299.4|1300.3|1299.8|1299.9|1299.4|201
1757439000000|2025-09-09 17:30:00|1300|1299.5|1300.1|1299.6|1300.4|1299.9|1300|1299.5|357
1757439300000|2025-09-09 17:35:00|1300|1299.5|1300.3|1299.8|1300.3|1299.8|1300|1299.5|227
1757439600000|2025-09-09 17:40:00|1300.4|1299.9|1300.1|1299.6|1300.5|1300|1299.9|1299.4|302
1757439900000|2025-09-09 17:45:00|1300|1299.5|1300.4|1299.9|1300.4|1299.9|1299.9|1299.4|188
1757440200000|2025-09-09 17:50:00|1300.3|1299.8|1300.6|1300.1|1300.6|1300.1|1300.1|1299.6|339
1757440500000|2025-09-09 17:55:00|1300.5|1300|1300.5|1300|1300.7|1300.2|1300.3|1299.8|188
1757440800000|2025-09-09 18:00:00|1300.4|1299.9|1300.3|1299.8|1300.6|1300.1|1300.3|1299.8|254
1757441100000|2025-09-09 18:05:00|1300.4|1299.9|1300.4|1299.9|1300.6|1300.1|1300.1|1299.6|280
1757441400000|2025-09-09 18:10:00|1300.3|1299.8|1299.8|1299.3|1300.3|1299.8|1299.7|1299.2|157
1757441700000|2025-09-09 18:15:00|1299.9|1299.4|1300.1|1299.6|1300.2|1299.7|1299.9|1299.4|217
1757442000000|2025-09-09 18:20:00|1300.2|1299.7|1299.7|1299.2|1300.2|1299.7|1299.7|1299.2|202
1757442300000|2025-09-09 18:25:00|1299.6|1299.1|1300|1299.5|1300.2|1299.7|1299.6|1299.1|213
1757442600000|2025-09-09 18:30:00|1300.1|1299.6|1299.7|1299.2|1300.2|1299.7|1299.7|1299.2|274
1757442900000|2025-09-09 18:35:00|1299.6|1299.1|1299.4|1298.9|1299.7|1299.2|1299.4|1298.9|179
1757443200000|2025-09-09 18:40:00|1299.3|1298.8|1299.3|1298.8|1299.6|1299.1|1299.2|1298.7|95
1757443500000|2025-09-09 18:45:00|1299.4|1298.9|1300|1299.5|1300|1299.5|1299.4|1298.9|231
1757443800000|2025-09-09 18:50:00|1299.9|1299.4|1299.8|1299.3|1300|1299.5|1299.7|1299.2|131
1757444100000|2025-09-09 18:55:00|1299.9|1299.4|1299.9|1299.4|1299.9|1299.4|1299.7|1299.2|159
1757444400000|2025-09-09 19:00:00|1300|1299.5|1300.1|1299.6|1300.2|1299.7|1299.7|1299.2|183
1757444700000|2025-09-09 19:05:00|1300|1299.5|1299.9|1299.4|1300.1|1299.6|1299.8|1299.3|169
1757445000000|2025-09-09 19:10:00|1300|1299.5|1299.6|1299.1|1300|1299.5|1299.5|1299|170
1757445300000|2025-09-09 19:15:00|1299.7|1299.2|1299.5|1299|1299.8|1299.3|1299.4|1298.9|212
1757445600000|2025-09-09 19:20:00|1299.4|1298.9|1299.2|1298.7|1299.6|1299.1|1299.2|1298.7|321
1757445900000|2025-09-09 19:25:00|1299.3|1298.8|1299.2|1298.7|1299.4|1298.9|1299.2|1298.7|183
1757446200000|2025-09-09 19:30:00|1299.3|1298.8|1299.6|1299.1|1299.6|1299.1|1299.3|1298.8|306
1757446500000|2025-09-09 19:35:00|1299.5|1299|1299.1|1298.6|1299.5|1299|1299.1|1298.6|491
1757446800000|2025-09-09 19:40:00|1299|1298.5|1299|1298.5|1299.1|1298.6|1298.9|1298.4|409
1757447100000|2025-09-09 19:45:00|1299.1|1298.6|1298.8|1298.3|1299.2|1298.7|1298.8|1298.3|1069
1757447400000|2025-09-09 19:50:00|1298.9|1298.4|1298.9|1298.4|1299.1|1298.6|1298.5|1298|1745
1757447700000|2025-09-09 19:55:00|1298.8|1298.3|1298.9|1298.4|1299.4|1298.9|1298.7|1298.2|8926
1757448000000|2025-09-09 20:00:00|1299.2|1297.2|1299.3|1297.3|1299.4|1297.4|1299|1297|1050
1757448300000|2025-09-09 20:05:00|1299.2|1297.2|1299.4|1297.4|1299.6|1297.6|1299.1|1297.1|220
1757448600000|2025-09-09 20:10:00|1299.3|1297.3|1300|1298|1300|1298|1299.3|1297.3|163
1757448900000|2025-09-09 20:15:00|1300.1|1298.1|1300.4|1298.4|1300.4|1298.4|1300|1298|36
1757449200000|2025-09-09 20:20:00|1300.3|1298.3|1300.3|1298.3|1300.5|1298.5|1300.3|1298.3|491
1757449500000|2025-09-09 20:25:00|1300.1|1298.1|1300.2|1298.2|1300.4|1298.4|1300.1|1298.1|117
1757449800000|2025-09-09 20:30:00|1300.1|1298.1|1300.1|1298.1|1300.1|1298.1|1300.1|1298.1|1
1757450100000|2025-09-09 20:35:00|1300.2|1298.2|1300.3|1298.3|1300.3|1298.3|1300.2|1298.2|6
1757450400000|2025-09-09 20:40:00|1300.2|1298.2|1300.3|1298.3|1300.4|1298.4|1299.9|1297.9|60
1757450700000|2025-09-09 20:45:00|1300.4|1298.4|1300.1|1298.1|1300.4|1298.4|1300.1|1298.1|57
1757451300000|2025-09-09 20:55:00|1300|1298|1299.7|1297.7|1300|1298|1299.7|1297.7|9
1757454900000|2025-09-09 21:55:00|1298.1|1296.1|1298.1|1296.1|1298.1|1296.1|1298.1|1296.1|6
1757455200000|2025-09-09 22:00:00|1300.3|1298.3|1300|1298|1300.5|1298.5|1299.8|1297.8|0
1757455500000|2025-09-09 22:05:00|1299.9|1297.9|1300.8|1298.8|1300.8|1298.8|1299.9|1297.9|0
1757455800000|2025-09-09 22:10:00|1300.7|1298.7|1300.8|1298.8|1301|1299|1300.7|1298.7|0
1757456100000|2025-09-09 22:15:00|1300.9|1298.9|1300.5|1298.5|1301|1299|1300.5|1298.5|0
1757456400000|2025-09-09 22:20:00|1300.6|1298.6|1300.4|1298.4|1300.6|1298.6|1300.4|1298.4|0
1757456700000|2025-09-09 22:25:00|1300.5|1298.5|1300.5|1298.5|1300.6|1298.6|1300.3|1298.3|0
1757457000000|2025-09-09 22:30:00|1300.4|1298.4|1300.7|1298.7|1300.8|1298.8|1300.4|1298.4|0
1757457300000|2025-09-09 22:35:00|1300.6|1298.6|1300.6|1298.6|1300.6|1298.6|1300.4|1298.4|0
1757457600000|2025-09-09 22:40:00|1300.5|1298.5|1300.5|1298.5|1300.6|1298.6|1300.5|1298.5|0
1757457900000|2025-09-09 22:45:00|1300.4|1298.4|1300.5|1298.5|1300.6|1298.6|1300.3|1298.3|0
1757458200000|2025-09-09 22:50:00|1300.6|1298.6|1300.4|1298.4|1300.6|1298.6|1300.3|1298.3|0
1757458500000|2025-09-09 22:55:00|1300.5|1298.5|1300.3|1298.3|1300.6|1298.6|1300.3|1298.3|0
1757458800000|2025-09-09 23:00:00|1300.4|1298.4|1299.8|1297.8|1300.4|1298.4|1299.8|1297.8|0
1757459100000|2025-09-09 23:05:00|1299.9|1297.9|1300.1|1298.1|1300.1|1298.1|1299.7|1297.7|0
1757459400000|2025-09-09 23:10:00|1300|1298|1300|1298|1300.1|1298.1|1300|1298|0
1757459700000|2025-09-09 23:15:00|1299.9|1297.9|1299.8|1297.8|1300.1|1298.1|1299.8|1297.8|0
1757460000000|2025-09-09 23:20:00|1299.9|1297.9|1299.5|1297.5|1299.9|1297.9|1299.2|1297.2|0
1757460300000|2025-09-09 23:25:00|1299.4|1297.4|1299.1|1297.1|1299.5|1297.5|1299|1297|0
1757460600000|2025-09-09 23:30:00|1299.2|1297.2|1299|1297|1299.3|1297.3|1299|1297|0
1757460900000|2025-09-09 23:35:00|1299.1|1297.1|1299.2|1297.2|1299.2|1297.2|1299|1297|0
1757461200000|2025-09-09 23:40:00|1299.3|1297.3|1299.5|1297.5|1299.6|1297.6|1299.3|1297.3|0
1757461500000|2025-09-09 23:45:00|1299.6|1297.6|1299.6|1297.6|1299.7|1297.7|1299.4|1297.4|0
1757461800000|2025-09-09 23:50:00|1299.5|1297.5|1299.7|1297.7|1299.8|1297.8|1299.4|1297.4|0
1757462100000|2025-09-09 23:55:00|1299.6|1297.6|1299.6|1297.6|1299.6|1297.6|1299.3|1297.3|0
1757462400000|2025-09-10 00:00:00|1299.5|1297.5|1299.5|1297.5|1299.7|1297.7|1298.7|1296.7|55
1757462700000|2025-09-10 00:05:00|1299.8|1297.8|1299.9|1297.9|1300|1298|1299.7|1297.7|15
1757463000000|2025-09-10 00:10:00|1299.8|1297.8|1300.8|1298.8|1300.8|1298.8|1299.8|1297.8|30
1757463300000|2025-09-10 00:15:00|1300.7|1298.7|1301.2|1299.2|1301.2|1299.2|1300.5|1298.5|67
1757463600000|2025-09-10 00:20:00|1300.9|1298.9|1300.6|1298.6|1301.1|1299.1|1300.6|1298.6|19
1757463900000|2025-09-10 00:25:00|1300.5|1298.5|1300.7|1298.7|1300.9|1298.9|1300.5|1298.5|6
1757464200000|2025-09-10 00:30:00|1301.4|1299.4|1301.7|1299.7|1301.7|1299.7|1301.4|1299.4|7
1757464500000|2025-09-10 00:35:00|1301.6|1299.6|1301.5|1299.5|1301.7|1299.7|1301.2|1299.2|14
1757464800000|2025-09-10 00:40:00|1301.9|1299.9|1301.6|1299.6|1301.9|1299.9|1301.1|1299.1|12
1757465100000|2025-09-10 00:45:00|1301.4|1299.4|1300.9|1298.9|1301.4|1299.4|1300.8|1298.8|13
1757465400000|2025-09-10 00:50:00|1301.3|1299.3|1300.9|1298.9|1301.3|1299.3|1300.9|1298.9|2
1757465700000|2025-09-10 00:55:00|1300.8|1298.8|1301.7|1299.7|1301.8|1299.8|1300.8|1298.8|225
1757466000000|2025-09-10 01:00:00|1302|1300|1302.3|1300.3|1302.7|1300.7|1301.7|1299.7|37
1757466300000|2025-09-10 01:05:00|1302.4|1300.4|1302.3|1300.3|1302.6|1300.6|1302.1|1300.1|23
1757466600000|2025-09-10 01:10:00|1302.2|1300.2|1302.1|1300.1|1302.3|1300.3|1301.8|1299.8|35
1757466900000|2025-09-10 01:15:00|1301.9|1299.9|1302.9|1300.9|1302.9|1300.9|1301.9|1299.9|41
1757467200000|2025-09-10 01:20:00|||||||||5
1757467500000|2025-09-10 01:25:00|1303|1301|1302.7|1300.7|1303|1301|1302.7|1300.7|34
1757467800000|2025-09-10 01:30:00|1302.4|1300.4|1305.3|1303.3|1305.3|1303.3|1302.4|1300.4|105
1757468100000|2025-09-10 01:35:00|1305|1303|1305.3|1303.3|1305.8|1303.8|1304.9|1302.9|65
1757468400000|2025-09-10 01:40:00|1305.4|1303.4|1306.1|1304.1|1306.3|1304.3|1305.2|1303.2|176
1757468700000|2025-09-10 01:45:00|1306.3|1304.3|1307.1|1305.1|1307.1|1305.1|1305.6|1303.6|102
1757469000000|2025-09-10 01:50:00|1307|1305|1307.3|1305.3|1307.7|1305.7|1307|1305|10
1757469300000|2025-09-10 01:55:00|1307.9|1305.9|1307.7|1305.7|1308.1|1306.1|1307.7|1305.7|22
1757469600000|2025-09-10 02:00:00|1307.2|1305.2|1308.5|1306.5|1308.5|1306.5|1307.2|1305.2|25
1757469900000|2025-09-10 02:05:00|1308.6|1306.6|1308.8|1306.8|1309.5|1307.5|1308.6|1306.6|23
1757470200000|2025-09-10 02:10:00|1308.9|1306.9|1310|1308|1310.1|1308.1|1308.9|1306.9|28
1757470500000|2025-09-10 02:15:00|1309.9|1307.9|1309.3|1307.3|1309.9|1307.9|1308.4|1306.4|50
1757470800000|2025-09-10 02:20:00|1309.1|1307.1|1307.8|1305.8|1309.4|1307.4|1307.7|1305.7|15
1757471100000|2025-09-10 02:25:00|1308.1|1306.1|1308|1306|1308.3|1306.3|1308|1306|6
1757471400000|2025-09-10 02:30:00|1308.1|1306.1|1307.6|1305.6|1308.1|1306.1|1307.6|1305.6|9
1757471700000|2025-09-10 02:35:00|1307.5|1305.5|1308.2|1306.2|1308.2|1306.2|1307.4|1305.4|71
1757472000000|2025-09-10 02:40:00|1307.1|1305.1|1306.2|1304.2|1307.1|1305.1|1306.2|1304.2|15
1757472300000|2025-09-10 02:45:00|1307.4|1305.4|1307|1305|1307.4|1305.4|1307|1305|4
1757472600000|2025-09-10 02:50:00|1307.6|1305.6|1307.4|1305.4|1307.6|1305.6|1307.4|1305.4|4
1757472900000|2025-09-10 02:55:00|1307.6|1305.6|1307.6|1305.6|1307.6|1305.6|1307.6|1305.6|2
1757473200000|2025-09-10 03:00:00|1307.9|1305.9|1307.9|1305.9|1307.9|1305.9|1307.9|1305.9|2
1757473500000|2025-09-10 03:05:00|1308.7|1306.7|1308.9|1306.9|1309.2|1307.2|1308.7|1306.7|18
1757473800000|2025-09-10 03:10:00|1309|1307|1309.2|1307.2|1309.2|1307.2|1309|1307|3
1757474100000|2025-09-10 03:15:00|1309.4|1307.4|1309|1307|1309.7|1307.7|1309|1307|13
1757474400000|2025-09-10 03:20:00|1309.7|1307.7|1309.9|1307.9|1309.9|1307.9|1309.7|1307.7|2
1757474700000|2025-09-10 03:25:00|1309.4|1307.4|1309.4|1307.4|1309.4|1307.4|1309.4|1307.4|2
1757475000000|2025-09-10 03:30:00|1309.3|1307.3|1309.3|1307.3|1309.3|1307.3|1309.3|1307.3|3
1757475300000|2025-09-10 03:35:00|1309.1|1307.1|1309.1|1307.1|1309.1|1307.1|1309.1|1307.1|1
1757475600000|2025-09-10 03:40:00|1309.5|1307.5|1309.7|1307.7|1309.7|1307.7|1309.5|1307.5|2
1757475900000|2025-09-10 03:45:00|1309.8|1307.8|1310.6|1308.6|1310.7|1308.7|1309.8|1307.8|224
1757476200000|2025-09-10 03:50:00|1310.7|1308.7|1310.4|1308.4|1310.9|1308.9|1310.3|1308.3|56
1757476500000|2025-09-10 03:55:00|1310.5|1308.5|1310.9|1308.9|1310.9|1308.9|1310.4|1308.4|37
1757476800000|2025-09-10 04:00:00|1310.8|1308.8|1310.7|1308.7|1310.8|1308.8|1310.4|1308.4|34
1757477100000|2025-09-10 04:05:00|1310.6|1308.6|1310.7|1308.7|1311|1309|1310.6|1308.6|26
1757477400000|2025-09-10 04:10:00|1311|1309|1311|1309|1311.1|1309.1|1310.9|1308.9|29
1757477700000|2025-09-10 04:15:00|1311.1|1309.1|1311.2|1309.2|1311.3|1309.3|1311|1309|30
1757478000000|2025-09-10 04:20:00|1311.1|1309.1|1311.1|1309.1|1311.1|1309.1|1311|1309|19
1757478300000|2025-09-10 04:25:00|1311|1309|1311.1|1309.1|1311.5|1309.5|1311|1309|39
1757478600000|2025-09-10 04:30:00|1311.2|1309.2|1311.3|1309.3|1311.7|1309.7|1311.2|1309.2|93
1757478900000|2025-09-10 04:35:00|1311.4|1309.4|1311.6|1309.6|1311.6|1309.6|1311.3|1309.3|13
1757479200000|2025-09-10 04:40:00|1311.7|1309.7|1311.7|1309.7|1311.7|1309.7|1311.5|1309.5|27
1757479500000|2025-09-10 04:45:00|1311.6|1309.6|1311.9|1309.9|1311.9|1309.9|1311.4|1309.4|72
1757479800000|2025-09-10 04:50:00|1312.1|1310.1|1312|1310|1312.2|1310.2|1312|1310|49
1757480100000|2025-09-10 04:55:00|1312.1|1310.1|1312.4|1310.4|1312.5|1310.5|1312.1|1310.1|47
1757480400000|2025-09-10 05:00:00|1312.5|1310.5|1312.1|1310.1|1312.6|1310.6|1312.1|1310.1|59
1757480700000|2025-09-10 05:05:00|1312.7|1310.7|1312.8|1310.8|1312.9|1310.9|1312.4|1310.4|42
1757481000000|2025-09-10 05:10:00|1312.9|1310.9|1312.6|1310.6|1312.9|1310.9|1311.9|1309.9|49
1757481300000|2025-09-10 05:15:00|1312.5|1310.5|1312.9|1310.9|1313|1311|1312.5|1310.5|50
1757481600000|2025-09-10 05:20:00|1313.1|1311.1|1313.1|1311.1|1313.5|1311.5|1312.7|1310.7|143
1757481900000|2025-09-10 05:25:00|1313.2|1311.2|1313.7|1311.7|1313.8|1311.8|1313.2|1311.2|107
1757482200000|2025-09-10 05:30:00|1313.5|1311.5|1312.5|1310.5|1313.7|1311.7|1312.5|1310.5|65
1757482500000|2025-09-10 05:35:00|1312.3|1310.3|1312.8|1310.8|1313|1311|1312.2|1310.2|95
1757482800000|2025-09-10 05:40:00|1312.7|1310.7|1312.4|1310.4|1312.8|1310.8|1311.6|1309.6|67
1757483100000|2025-09-10 05:45:00|1312|1310|1312.7|1310.7|1312.9|1310.9|1312|1310|82
1757483400000|2025-09-10 05:50:00|1312.6|1310.6|1312.5|1310.5|1312.6|1310.6|1312|1310|34
1757483700000|2025-09-10 05:55:00|1312.4|1310.4|1312.1|1310.1|1312.5|1310.5|1311.9|1309.9|45
1757484000000|2025-09-10 06:00:00|1312.2|1310.2|1312.3|1310.3|1312.5|1310.5|1311.9|1309.9|83
1757484300000|2025-09-10 06:05:00|1312.6|1310.6|1313.1|1311.1|1313.3|1311.3|1312.4|1310.4|78
1757484600000|2025-09-10 06:10:00|1313|1311|1312.8|1310.8|1313|1311|1311.9|1309.9|93
1757484900000|2025-09-10 06:15:00|1312.7|1310.7|1312.9|1310.9|1313.1|1311.1|1312.3|1310.3|107
1757485200000|2025-09-10 06:20:00|1313|1311|1312.9|1310.9|1313.4|1311.4|1312.8|1310.8|40
1757485500000|2025-09-10 06:25:00|1312.8|1310.8|1312.5|1310.5|1313|1311|1312.3|1310.3|150
1757485800000|2025-09-10 06:30:00|1312.4|1310.4|1312.1|1310.1|1312.5|1310.5|1311.8|1309.8|48
1757486100000|2025-09-10 06:35:00|1312|1310|1311.8|1309.8|1312.3|1310.3|1311.7|1309.7|85
1757486400000|2025-09-10 06:40:00|1311.7|1309.7|1311.8|1309.8|1311.8|1309.8|1311.2|1309.2|48
1757486700000|2025-09-10 06:45:00|1311.6|1309.6|1311.2|1309.2|1312.1|1310.1|1311.1|1309.1|92
1757487000000|2025-09-10 06:50:00|1311.4|1309.4|1310.8|1308.8|1311.4|1309.4|1310.7|1308.7|78
1757487300000|2025-09-10 06:55:00|1310.7|1308.7|1310.1|1308.1|1311.1|1309.1|1309.5|1307.5|100
1757487600000|2025-09-10 07:00:00|1309.9|1307.9|1309.8|1307.8|1310|1308|1308.8|1306.8|293
1757487900000|2025-09-10 07:05:00|1309.9|1307.9|1309.6|1307.6|1310.2|1308.2|1309.6|1307.6|407
1757488200000|2025-09-10 07:10:00|1309.7|1307.7|1310.2|1308.2|1310.2|1308.2|1309.7|1307.7|334
1757488500000|2025-09-10 07:15:00|1310.1|1308.1|1309.8|1307.8|1310.3|1308.3|1309.6|1307.6|280
1757488800000|2025-09-10 07:20:00|1309.9|1307.9|1310|1308|1310.1|1308.1|1309.6|1307.6|107
1757489100000|2025-09-10 07:25:00|1310.1|1308.1|1310.3|1308.3|1310.4|1308.4|1309.9|1307.9|124
1757489400000|2025-09-10 07:30:00|1310.2|1308.2|1310|1308|1310.6|1308.6|1309.9|1307.9|280
1757489700000|2025-09-10 07:35:00|1310.1|1308.1|1309.7|1307.7|1310.2|1308.2|1309.7|1307.7|173
1757490000000|2025-09-10 07:40:00|1309.6|1307.6|1309.7|1307.7|1309.9|1307.9|1309.6|1307.6|262
1757490300000|2025-09-10 07:45:00|1309.6|1307.6|1310|1308|1310.1|1308.1|1309.5|1307.5|125
1757490600000|2025-09-10 07:50:00|1309.9|1307.9|1309.8|1307.8|1310.1|1308.1|1309.7|1307.7|122
1757490900000|2025-09-10 07:55:00|1309.9|1307.9|1309.7|1307.7|1310.1|1308.1|1309.7|1307.7|286
1757491200000|2025-09-10 08:00:00|1309.5|1307.5|1308.8|1306.8|1310|1308|1308.6|1306.6|456
1757491500000|2025-09-10 08:05:00|1308.7|1306.7|1308.3|1306.3|1308.8|1306.8|1308.2|1306.2|361
1757491800000|2025-09-10 08:10:00|1308.4|1306.4|1308.7|1306.7|1308.8|1306.8|1308.3|1306.3|203
1757492100000|2025-09-10 08:15:00|1308.6|1306.6|1308.2|1306.2|1308.9|1306.9|1308.2|1306.2|91
1757492400000|2025-09-10 08:20:00|1308.3|1306.3|1307.9|1305.9|1308.3|1306.3|1307.7|1305.7|257
1757492700000|2025-09-10 08:25:00|1307.8|1305.8|1307.6|1305.6|1307.9|1305.9|1307.4|1305.4|155
1757493000000|2025-09-10 08:30:00|1307.7|1305.7|1307.1|1305.1|1307.7|1305.7|1307|1305|176
1757493300000|2025-09-10 08:35:00|1307|1305|1307.7|1305.7|1307.9|1305.9|1306.8|1304.8|385
1757493600000|2025-09-10 08:40:00|1307.8|1305.8|1307.2|1305.2|1307.9|1305.9|1307.2|1305.2|229
1757493900000|2025-09-10 08:45:00|1307.3|1305.3|1307.1|1305.1|1307.3|1305.3|1307|1305|154
1757494200000|2025-09-10 08:50:00|1307|1305|1307.2|1305.2|1307.3|1305.3|1307|1305|74
1757494500000|2025-09-10 08:55:00|1307.4|1305.4|1307.2|1305.2|1307.4|1305.4|1307.1|1305.1|92
1757494800000|2025-09-10 09:00:00|1307.3|1305.3|1306.7|1304.7|1307.6|1305.6|1306.7|1304.7|427
1757495100000|2025-09-10 09:05:00|1306.6|1304.6|1307|1305|1307|1305|1306.6|1304.6|208
1757495400000|2025-09-10 09:10:00|1306.9|1304.9|1307.4|1305.4|1307.4|1305.4|1306.8|1304.8|94
1757495700000|2025-09-10 09:15:00|1307.3|1305.3|1306.6|1304.6|1307.3|1305.3|1306.2|1304.2|100
1757496000000|2025-09-10 09:20:00|1306.5|1304.5|1306.5|1304.5|1306.6|1304.6|1306.3|1304.3|51
1757496300000|2025-09-10 09:25:00|1306.6|1304.6|1306.8|1304.8|1307.1|1305.1|1306.6|1304.6|51
1757496600000|2025-09-10 09:30:00|1306.9|1304.9|1307.2|1305.2|1307.2|1305.2|1306.8|1304.8|61
1757496900000|2025-09-10 09:35:00|1307.3|1305.3|1307.3|1305.3|1307.5|1305.5|1307.2|1305.2|172
1757497200000|2025-09-10 09:40:00|1307.4|1305.4|1307.9|1305.9|1307.9|1305.9|1307.4|1305.4|183
1757497500000|2025-09-10 09:45:00|1308|1306|1308.6|1306.6|1308.7|1306.7|1308|1306|377
1757497800000|2025-09-10 09:50:00|1308.7|1306.7|1308.4|1306.4|1308.7|1306.7|1308.4|1306.4|187
1757498100000|2025-09-10 09:55:00|1308.3|1306.3|1308.3|1306.3|1308.6|1306.6|1308.1|1306.1|187
1757498400000|2025-09-10 10:00:00|1308.2|1306.2|1307.9|1305.9|1308.4|1306.4|1307.8|1305.8|205
1757498700000|2025-09-10 10:05:00|1308|1306|1307.9|1305.9|1308.1|1306.1|1307.7|1305.7|40
1757499000000|2025-09-10 10:10:00|1307.8|1305.8|1307.6|1305.6|1307.9|1305.9|1307.6|1305.6|82
1757499300000|2025-09-10 10:15:00|1307.5|1305.5|1307.6|1305.6|1307.6|1305.6|1307.4|1305.4|45
1757499600000|2025-09-10 10:20:00|1307.5|1305.5|1307.4|1305.4|1307.5|1305.5|1307.3|1305.3|155
1757499900000|2025-09-10 10:25:00|1307.3|1305.3|1307.4|1305.4|1307.5|1305.5|1307.2|1305.2|205
1757500200000|2025-09-10 10:30:00|1307.5|1305.5|1307.4|1305.4|1307.6|1305.6|1307.2|1305.2|57
1757500500000|2025-09-10 10:35:00|1307.3|1305.3|1307.5|1305.5|1307.5|1305.5|1307.2|1305.2|88
1757500800000|2025-09-10 10:40:00|1307.4|1305.4|1308|1306|1308|1306|1307.4|1305.4|91
1757501100000|2025-09-10 10:45:00|1307.9|1305.9|1307.8|1305.8|1308|1306|1307.8|1305.8|81
1757501400000|2025-09-10 10:50:00|1307.9|1305.9|1308|1306|1308.1|1306.1|1307.9|1305.9|31
1757501700000|2025-09-10 10:55:00|1308.1|1306.1|1307.9|1305.9|1308.1|1306.1|1307.9|1305.9|146
1757502000000|2025-09-10 11:00:00|1307.8|1305.8|1307.6|1305.6|1307.8|1305.8|1307.6|1305.6|380
1757502300000|2025-09-10 11:05:00|1307.7|1305.7|1307.7|1305.7|1307.7|1305.7|1307.5|1305.5|30
1757502600000|2025-09-10 11:10:00|1307.8|1305.8|1307.8|1305.8|1307.9|1305.9|1307.8|1305.8|50
1757502900000|2025-09-10 11:15:00|1307.7|1305.7|1307.7|1305.7|1307.9|1305.9|1307.6|1305.6|42
1757503200000|2025-09-10 11:20:00|1307.8|1305.8|1307.6|1305.6|1307.9|1305.9|1307.6|1305.6|66
1757503500000|2025-09-10 11:25:00|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|1307.3|1305.3|37
1757503800000|2025-09-10 11:30:00|1307.4|1305.4|1306.7|1304.7|1307.5|1305.5|1306.7|1304.7|170
1757504100000|2025-09-10 11:35:00|1306.6|1304.6|1306.4|1304.4|1306.9|1304.9|1306.2|1304.2|207
1757504400000|2025-09-10 11:40:00|1306.5|1304.5|1306.5|1304.5|1306.6|1304.6|1306.3|1304.3|88
1757504700000|2025-09-10 11:45:00|1306.4|1304.4|1306.8|1304.8|1306.9|1304.9|1306.3|1304.3|61
1757505000000|2025-09-10 11:50:00|1306.9|1304.9|1307|1305|1307|1305|1306.8|1304.8|105
1757505300000|2025-09-10 11:55:00|1306.8|1304.8|1306.7|1304.7|1306.9|1304.9|1306.5|1304.5|113
1757505600000|2025-09-10 12:00:00|1306.8|1304.8|1307.2|1305.2|1307.2|1305.2|1306.6|1304.6|170
1757505900000|2025-09-10 12:05:00|1307|1305|1307|1305|1307.2|1305.2|1306.8|1304.8|164
1757506200000|2025-09-10 12:10:00|1306.9|1304.9|1306.2|1304.2|1307|1305|1306.2|1304.2|140
1757506500000|2025-09-10 12:15:00|1306.3|1304.3|1306.2|1304.2|1306.3|1304.3|1306|1304|134
1757506800000|2025-09-10 12:20:00|1306.3|1304.3|1306.1|1304.1|1306.3|1304.3|1306|1304|176
1757507100000|2025-09-10 12:25:00|1306.2|1304.2|1306.5|1304.5|1306.7|1304.7|1306.1|1304.1|310
1757507400000|2025-09-10 12:30:00|1306.7|1304.7|1309.7|1307.7|1312.8|1310.8|1306.7|1304.7|1780
1757507700000|2025-09-10 12:35:00|1309.8|1307.8|1308.6|1306.6|1309.9|1307.9|1308.3|1306.3|852
1757508000000|2025-09-10 12:40:00|1308.8|1306.8|1309|1307|1309|1307|1308.3|1306.3|330
1757508300000|2025-09-10 12:45:00|1309.1|1307.1|1308.6|1306.6|1309.3|1307.3|1308.4|1306.4|326
1757508600000|2025-09-10 12:50:00|1308.7|1306.7|1308.1|1306.1|1308.7|1306.7|1307.7|1305.7|253
1757508900000|2025-09-10 12:55:00|1308.2|1306.2|1308.5|1306.5|1308.6|1306.6|1308|1306|158
1757509200000|2025-09-10 13:00:00|1308.4|1306.4|1308.3|1306.3|1308.4|1306.4|1307.6|1305.6|577
1757509500000|2025-09-10 13:05:00|1308.4|1306.4|1309|1307|1309|1307|1307.9|1305.9|609
1757509800000|2025-09-10 13:10:00|1309.1|1307.1|1309|1307|1309.2|1307.2|1308.7|1306.7|339
1757510100000|2025-09-10 13:15:00|1309.1|1307.1|1309.3|1307.3|1309.7|1307.7|1308.9|1306.9|399
1757510400000|2025-09-10 13:20:00|1309.4|1307.4|1309.2|1307.2|1309.6|1307.6|1308.9|1306.9|572
1757510700000|2025-09-10 13:25:00|1309.1|1307.1|1309.4|1307.4|1309.7|1307.7|1309|1307|695
1757511000000|2025-09-10 13:30:00|1308.7|1308.2|1309.5|1309|1309.9|1309.4|1307.8|1307.3|5402
1757511300000|2025-09-10 13:35:00|1309.6|1309.1|1309.7|1309.2|1310.9|1310.4|1309.3|1308.8|4966
1757511600000|2025-09-10 13:40:00|1309.8|1309.3|1310|1309.5|1310.3|1309.8|1309.1|1308.6|2156
1757511900000|2025-09-10 13:45:00|1310.1|1309.6|1311.2|1310.7|1311.2|1310.7|1309.6|1309.1|1690
1757512200000|2025-09-10 13:50:00|1311.1|1310.6|1308.8|1308.3|1311.1|1310.6|1308.6|1308.1|1466
1757512500000|2025-09-10 13:55:00|1308.7|1308.2|1309.3|1308.8|1309.3|1308.8|1308.3|1307.8|1337
1757512800000|2025-09-10 14:00:00|1309.4|1308.9|1310.6|1310.1|1310.6|1310.1|1309.4|1308.9|2561
1757513100000|2025-09-10 14:05:00|1310.7|1310.2|1310.6|1310.1|1311.3|1310.8|1310.5|1310|3167
1757513400000|2025-09-10 14:10:00|1310.7|1310.2|1311.5|1311|1311.5|1311|1310.7|1310.2|833
1757513700000|2025-09-10 14:15:00|1311.6|1311.1|1311.3|1310.8|1311.9|1311.4|1311.1|1310.6|1497
1757514000000|2025-09-10 14:20:00|1311.4|1310.9|1311.8|1311.3|1312|1311.5|1311.1|1310.6|798
1757514300000|2025-09-10 14:25:00|1311.7|1311.2|1311.3|1310.8|1311.9|1311.4|1311.1|1310.6|510
1757514600000|2025-09-10 14:30:00|1311.2|1310.7|1311.7|1311.2|1312.5|1312|1311.2|1310.7|1247
1757514900000|2025-09-10 14:35:00|1311.6|1311.1|1311.7|1311.2|1312.1|1311.6|1311.6|1311.1|986
1757515200000|2025-09-10 14:40:00|1311.8|1311.3|1311.3|1310.8|1311.9|1311.4|1311.1|1310.6|797
1757515500000|2025-09-10 14:45:00|1311.2|1310.7|1311.1|1310.6|1311.7|1311.2|1311|1310.5|709
1757515800000|2025-09-10 14:50:00|1311|1310.5|1310.8|1310.3|1311.2|1310.7|1310.6|1310.1|759
1757516100000|2025-09-10 14:55:00|1310.9|1310.4|1311.2|1310.7|1311.3|1310.8|1310.8|1310.3|629
1757516400000|2025-09-10 15:00:00|1311.1|1310.6|1311.1|1310.6|1311.2|1310.7|1310.7|1310.2|530
1757516700000|2025-09-10 15:05:00|1311|1310.5|1311.8|1311.3|1311.8|1311.3|1310.9|1310.4|1078
1757517000000|2025-09-10 15:10:00|1311.9|1311.4|1312.9|1312.4|1313|1312.5|1311.8|1311.3|1276
1757517300000|2025-09-10 15:15:00|1312.8|1312.3|1311.1|1310.6|1312.9|1312.4|1311|1310.5|991
1757517600000|2025-09-10 15:20:00|1311|1310.5|1310.7|1310.2|1311|1310.5|1310.3|1309.8|819
1757517900000|2025-09-10 15:25:00|1310.6|1310.1|1310.5|1310|1310.6|1310.1|1310|1309.5|1256
1757518200000|2025-09-10 15:30:00|1310.6|1310.1|1311.6|1311.1|1311.7|1311.2|1310.4|1309.9|1693
1757518500000|2025-09-10 15:35:00|1311.5|1311|1311.6|1311.1|1311.7|1311.2|1310.8|1310.3|1029
1757518800000|2025-09-10 15:40:00|1311.7|1311.2|1311.4|1310.9|1312.1|1311.6|1311.2|1310.7|789
1757519100000|2025-09-10 15:45:00|1311.5|1311|1311.2|1310.7|1311.6|1311.1|1311.1|1310.6|1092
1757519400000|2025-09-10 15:50:00|1311.1|1310.6|1311.2|1310.7|1311.4|1310.9|1311.1|1310.6|392
1757519700000|2025-09-10 15:55:00|1311.1|1310.6|1310.5|1310|1311.2|1310.7|1310.4|1309.9|540
1757520000000|2025-09-10 16:00:00|1310.4|1309.9|1310.1|1309.6|1310.6|1310.1|1309.9|1309.4|583
1757520300000|2025-09-10 16:05:00|1310|1309.5|1310.4|1309.9|1310.4|1309.9|1309.9|1309.4|335
1757520600000|2025-09-10 16:10:00|1310.5|1310|1310.2|1309.7|1311|1310.5|1310.2|1309.7|626
1757520900000|2025-09-10 16:15:00|1310.3|1309.8|1310.4|1309.9|1310.7|1310.2|1310.2|1309.7|326
1757521200000|2025-09-10 16:20:00|1310.5|1310|1310.1|1309.6|1310.5|1310|1309.8|1309.3|253
1757521500000|2025-09-10 16:25:00|1310.2|1309.7|1309.6|1309.1|1310.3|1309.8|1309.6|1309.1|203
1757521800000|2025-09-10 16:30:00|1309.7|1309.2|1309.6|1309.1|1309.8|1309.3|1309.3|1308.8|213
1757522100000|2025-09-10 16:35:00|1309.7|1309.2|1309.6|1309.1|1310|1309.5|1309.4|1308.9|264
1757522400000|2025-09-10 16:40:00|1309.5|1309|1309.4|1308.9|1310|1309.5|1309.4|1308.9|730
1757522700000|2025-09-10 16:45:00|1309.3|1308.8|1309.4|1308.9|1309.7|1309.2|1309.3|1308.8|208
1757523000000|2025-09-10 16:50:00|1309.5|1309|1309.5|1309|1309.8|1309.3|1309.2|1308.7|185
1757523300000|2025-09-10 16:55:00|1309.4|1308.9|1309.7|1309.2|1309.8|1309.3|1309.4|1308.9|236
1757523600000|2025-09-10 17:00:00|1309.6|1309.1|1310|1309.5|1310.1|1309.6|1309.3|1308.8|563
1757523900000|2025-09-10 17:05:00|1310.1|1309.6|1310.1|1309.6|1310.2|1309.7|1309.9|1309.4|232
1757524200000|2025-09-10 17:10:00|1310.2|1309.7|1310.4|1309.9|1310.5|1310|1310.1|1309.6|344
1757524500000|2025-09-10 17:15:00|1310.3|1309.8|1309.9|1309.4|1310.4|1309.9|1309.9|1309.4|615
1757524800000|2025-09-10 17:20:00|1310|1309.5|1309.8|1309.3|1310.2|1309.7|1309.6|1309.1|334
1757525100000|2025-09-10 17:25:00|1309.7|1309.2|1309.2|1308.7|1309.7|1309.2|1309|1308.5|798
1757525400000|2025-09-10 17:30:00|1309.3|1308.8|1309.2|1308.7|1309.3|1308.8|1308.9|1308.4|321
1757525700000|2025-09-10 17:35:00|1309.1|1308.6|1309.5|1309|1309.6|1309.1|1309.1|1308.6|619
1757526000000|2025-09-10 17:40:00|1309.4|1308.9|1309.4|1308.9|1309.8|1309.3|1309.2|1308.7|834
1757526300000|2025-09-10 17:45:00|1309.3|1308.8|1309.4|1308.9|1309.6|1309.1|1309.1|1308.6|163
1757526600000|2025-09-10 17:50:00|1309.5|1309|1309|1308.5|1309.7|1309.2|1308.9|1308.4|223
1757526900000|2025-09-10 17:55:00|1308.9|1308.4|1309.6|1309.1|1309.6|1309.1|1308.8|1308.3|173
1757527200000|2025-09-10 18:00:00|1309.5|1309|1309.4|1308.9|1309.6|1309.1|1309.1|1308.6|259
1757527500000|2025-09-10 18:05:00|1309.3|1308.8|1308.9|1308.4|1309.5|1309|1308.9|1308.4|182
1757527800000|2025-09-10 18:10:00|1309|1308.5|1309|1308.5|1309.1|1308.6|1308.7|1308.2|319
1757528100000|2025-09-10 18:15:00|1308.9|1308.4|1308.9|1308.4|1309.3|1308.8|1308.9|1308.4|181
1757528400000|2025-09-10 18:20:00|1309|1308.5|1308.9|1308.4|1309.2|1308.7|1308.7|1308.2|215
1757528700000|2025-09-10 18:25:00|1309|1308.5|1309.2|1308.7|1309.3|1308.8|1308.7|1308.2|225
1757529000000|2025-09-10 18:30:00|1309.1|1308.6|1309.4|1308.9|1309.5|1309|1308.8|1308.3|211
1757529300000|2025-09-10 18:35:00|1309.3|1308.8|1308.7|1308.2|1309.4|1308.9|1308.6|1308.1|240
1757529600000|2025-09-10 18:40:00|1308.8|1308.3|1308.5|1308|1309.1|1308.6|1308.5|1308|199
1757529900000|2025-09-10 18:45:00|1308.6|1308.1|1308.2|1307.7|1308.9|1308.4|1308.1|1307.6|379
1757530200000|2025-09-10 18:50:00|1308.1|1307.6|1308.5|1308|1308.5|1308|1308|1307.5|166
1757530500000|2025-09-10 18:55:00|1308.4|1307.9|1308.4|1307.9|1308.6|1308.1|1308.3|1307.8|367
1757530800000|2025-09-10 19:00:00|1308.3|1307.8|1307.7|1307.2|1308.5|1308|1307.6|1307.1|333
1757531100000|2025-09-10 19:05:00|1307.8|1307.3|1307.6|1307.1|1308|1307.5|1307.4|1306.9|218
1757531400000|2025-09-10 19:10:00|1307.5|1307|1306.7|1306.2|1307.6|1307.1|1306.7|1306.2|316
1757531700000|2025-09-10 19:15:00|1306.8|1306.3|1306.7|1306.2|1307|1306.5|1306.7|1306.2|200
1757532000000|2025-09-10 19:20:00|1306.9|1306.4|1306.5|1306|1306.9|1306.4|1306.2|1305.7|250
1757532300000|2025-09-10 19:25:00|1306.6|1306.1|1306.5|1306|1306.7|1306.2|1306.3|1305.8|294
1757532600000|2025-09-10 19:30:00|1306.4|1305.9|1306.7|1306.2|1306.9|1306.4|1306.4|1305.9|313
1757532900000|2025-09-10 19:35:00|1306.8|1306.3|1306.7|1306.2|1306.9|1306.4|1306.5|1306|305
1757533200000|2025-09-10 19:40:00|1306.6|1306.1|1307.7|1307.2|1307.7|1307.2|1306.3|1305.8|308
1757533500000|2025-09-10 19:45:00|1307.6|1307.1|1307.5|1307|1307.7|1307.2|1307.3|1306.8|783
1757533800000|2025-09-10 19:50:00|1307.4|1306.9|1307.8|1307.3|1308|1307.5|1307.4|1306.9|1109
1757534100000|2025-09-10 19:55:00|1307.9|1307.4|1307.6|1307.1|1308|1307.5|1307.4|1306.9|6851
1757534400000|2025-09-10 20:00:00|1307.9|1305.9|1308.2|1306.2|1308.5|1306.5|1307.9|1305.9|1398
1757534700000|2025-09-10 20:05:00|1308.3|1306.3|1308.1|1306.1|1308.3|1306.3|1307.9|1305.9|166
1757535000000|2025-09-10 20:10:00|1308|1306|1308|1306|1308.1|1306.1|1308|1306|156
1757535300000|2025-09-10 20:15:00|1307.9|1305.9|1307.9|1305.9|1308.1|1306.1|1307.7|1305.7|94
1757535600000|2025-09-10 20:20:00|1307.8|1305.8|1307.4|1305.4|1307.8|1305.8|1307.4|1305.4|23
1757535900000|2025-09-10 20:25:00|1307.5|1305.5|1307.6|1305.6|1307.6|1305.6|1307.4|1305.4|17
1757536200000|2025-09-10 20:30:00|1307.5|1305.5|1307.3|1305.3|1307.6|1305.6|1307.3|1305.3|10
1757536500000|2025-09-10 20:35:00|1307.5|1305.5|1307.6|1305.6|1307.8|1305.8|1307.5|1305.5|22
1757536800000|2025-09-10 20:40:00|1307.5|1305.5|1307.2|1305.2|1307.6|1305.6|1307.2|1305.2|48
1757537100000|2025-09-10 20:45:00|1307.1|1305.1|1306.8|1304.8|1307.2|1305.2|1306.5|1304.5|66
1757537400000|2025-09-10 20:50:00|1306.7|1304.7|1306.8|1304.8|1307.1|1305.1|1306.5|1304.5|57
1757537700000|2025-09-10 20:55:00|1306.7|1304.7|1306.1|1304.1|1306.7|1304.7|1306.1|1304.1|127
1757538000000|2025-09-10 21:00:00|||||||||80
1757538600000|2025-09-10 21:10:00|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|0
1757541600000|2025-09-10 22:00:00|1306.1|1304.1|1306.9|1304.9|1307|1305|1306.1|1304.1|0
1757541900000|2025-09-10 22:05:00|1307|1305|1306.6|1304.6|1307|1305|1306.6|1304.6|0
1757542200000|2025-09-10 22:10:00|1306.7|1304.7|1306.6|1304.6|1306.9|1304.9|1306.6|1304.6|0
1757542500000|2025-09-10 22:15:00|1306.5|1304.5|1306.7|1304.7|1306.7|1304.7|1306.4|1304.4|0
1757542800000|2025-09-10 22:20:00|1306.8|1304.8|1306.6|1304.6|1306.9|1304.9|1306.5|1304.5|0
1757543100000|2025-09-10 22:25:00|1306.5|1304.5|1306.7|1304.7|1306.8|1304.8|1306.5|1304.5|0
1757543400000|2025-09-10 22:30:00|1306.6|1304.6|1306.8|1304.8|1306.8|1304.8|1306.6|1304.6|0
1757543700000|2025-09-10 22:35:00|1306.9|1304.9|1306.9|1304.9|1306.9|1304.9|1306.8|1304.8|0
1757544000000|2025-09-10 22:40:00|1307|1305|1307.1|1305.1|1307.2|1305.2|1307|1305|0
1757544300000|2025-09-10 22:45:00|1307.2|1305.2|1307.7|1305.7|1307.7|1305.7|1307.1|1305.1|0
1757544600000|2025-09-10 22:50:00|1307.6|1305.6|1307.5|1305.5|1307.6|1305.6|1307.4|1305.4|0
1757544900000|2025-09-10 22:55:00|1307.6|1305.6|1307.6|1305.6|1308.3|1306.3|1307.6|1305.6|0
1757545200000|2025-09-10 23:00:00|1307.7|1305.7|1307.6|1305.6|1307.7|1305.7|1307.4|1305.4|0
1757545500000|2025-09-10 23:05:00|1307.7|1305.7|1308.3|1306.3|1308.3|1306.3|1307.7|1305.7|0
1757545800000|2025-09-10 23:10:00|1308|1306|1307.9|1305.9|1308|1306|1307.8|1305.8|0
1757546100000|2025-09-10 23:15:00|1307.8|1305.8|1308.1|1306.1|1308.4|1306.4|1307.8|1305.8|0
1757546400000|2025-09-10 23:20:00|1308.2|1306.2|1308.1|1306.1|1308.3|1306.3|1308.1|1306.1|0
1757546700000|2025-09-10 23:25:00|1308|1306|1307.9|1305.9|1308|1306|1307.9|1305.9|0
1757547000000|2025-09-10 23:30:00|1308|1306|1308|1306|1308|1306|1307.9|1305.9|0
1757547300000|2025-09-10 23:35:00|1307.9|1305.9|1308|1306|1308.1|1306.1|1307.9|1305.9|0
1757547600000|2025-09-10 23:40:00|1307.9|1305.9|1307.9|1305.9|1307.9|1305.9|1307.7|1305.7|0
1757547900000|2025-09-10 23:45:00|1307.8|1305.8|1307.8|1305.8|1307.9|1305.9|1307.7|1305.7|0
1757548200000|2025-09-10 23:50:00|1307.7|1305.7|1307.7|1305.7|1307.8|1305.8|1307.6|1305.6|0
1757548500000|2025-09-10 23:55:00|1307.6|1305.6|1307.9|1305.9|1307.9|1305.9|1307.6|1305.6|0
1757548800000|2025-09-11 00:00:00|1307.8|1305.8|1308.6|1306.6|1308.6|1306.6|1307.4|1305.4|110
1757549100000|2025-09-11 00:05:00|1308.4|1306.4|1308.3|1306.3|1308.6|1306.6|1308.1|1306.1|99
1757549400000|2025-09-11 00:10:00|1308.2|1306.2|1308.1|1306.1|1308.4|1306.4|1308|1306|86
1757549700000|2025-09-11 00:15:00|1308|1306|1307.6|1305.6|1308|1306|1307.5|1305.5|40
1757550000000|2025-09-11 00:20:00|1307.9|1305.9|1308.2|1306.2|1308.3|1306.3|1307.9|1305.9|49
1757550300000|2025-09-11 00:25:00|1308.3|1306.3|1308.3|1306.3|1308.7|1306.7|1308.3|1306.3|27
1757550600000|2025-09-11 00:30:00|1308.2|1306.2|1308.2|1306.2|1308.4|1306.4|1308|1306|10
1757550900000|2025-09-11 00:35:00|1308.1|1306.1|1308.1|1306.1|1308.5|1306.5|1308|1306|125
1757551200000|2025-09-11 00:40:00|1308|1306|1308.2|1306.2|1308.2|1306.2|1308|1306|16
1757551500000|2025-09-11 00:45:00|1308.1|1306.1|1308.9|1306.9|1308.9|1306.9|1307.8|1305.8|36
1757551800000|2025-09-11 00:50:00|1308.8|1306.8|1308.7|1306.7|1308.9|1306.9|1308.7|1306.7|9
1757552100000|2025-09-11 00:55:00|1308.6|1306.6|1308.9|1306.9|1308.9|1306.9|1308.5|1306.5|12
1757552400000|2025-09-11 01:00:00|1308.7|1306.7|1308.7|1306.7|1309.1|1307.1|1308.5|1306.5|195
1757552700000|2025-09-11 01:05:00|1308.8|1306.8|1308.7|1306.7|1309.2|1307.2|1308.6|1306.6|49
1757553000000|2025-09-11 01:10:00|1308.6|1306.6|1309.6|1307.6|1309.7|1307.7|1308.6|1306.6|54
1757553300000|2025-09-11 01:15:00|1309.7|1307.7|1309.5|1307.5|1310|1308|1309.5|1307.5|50
1757553600000|2025-09-11 01:20:00|1309.2|1307.2|1308.9|1306.9|1309.2|1307.2|1308.4|1306.4|25
1757553900000|2025-09-11 01:25:00|1309|1307|1308.9|1306.9|1309|1307|1308.9|1306.9|11
1757554200000|2025-09-11 01:30:00|1308.8|1306.8|1308.7|1306.7|1309.6|1307.6|1307.9|1305.9|80
1757554500000|2025-09-11 01:35:00|1308.6|1306.6|1308.4|1306.4|1308.9|1306.9|1308.3|1306.3|56
1757554800000|2025-09-11 01:40:00|1308.5|1306.5|1309.2|1307.2|1309.2|1307.2|1308.1|1306.1|157
1757555100000|2025-09-11 01:45:00|1309.3|1307.3|1309.1|1307.1|1309.7|1307.7|1309|1307|110
1757555400000|2025-09-11 01:50:00|1308.9|1306.9|1308.6|1306.6|1309|1307|1308.6|1306.6|36
1757555700000|2025-09-11 01:55:00|1308.7|1306.7|1309.2|1307.2|1309.2|1307.2|1308.7|1306.7|4
1757556000000|2025-09-11 02:00:00|1309.3|1307.3|1309.7|1307.7|1310.1|1308.1|1309.3|1307.3|12
1757556300000|2025-09-11 02:05:00|1310.1|1308.1|1309.9|1307.9|1310.1|1308.1|1309.3|1307.3|15
1757556600000|2025-09-11 02:10:00|1310|1308|1310.4|1308.4|1310.4|1308.4|1309.6|1307.6|6
1757556900000|2025-09-11 02:15:00|1310.2|1308.2|1309.6|1307.6|1310.3|1308.3|1309.6|1307.6|12
1757557200000|2025-09-11 02:20:00|1309.7|1307.7|1309.9|1307.9|1309.9|1307.9|1309.4|1307.4|37
1757557500000|2025-09-11 02:25:00|1310|1308|1310.4|1308.4|1310.6|1308.6|1310|1308|45
1757557800000|2025-09-11 02:30:00|1310.8|1308.8|1310.5|1308.5|1310.8|1308.8|1310.5|1308.5|6
1757558100000|2025-09-11 02:35:00|1310.4|1308.4|1310.3|1308.3|1310.4|1308.4|1309.6|1307.6|60
1757558400000|2025-09-11 02:40:00|1309.7|1307.7|1309.6|1307.6|1309.7|1307.7|1309.1|1307.1|10
1757558700000|2025-09-11 02:45:00|1309.4|1307.4|1309.2|1307.2|1309.4|1307.4|1309|1307|17
1757559000000|2025-09-11 02:50:00|1309.3|1307.3|1310|1308|1310|1308|1309.2|1307.2|37
1757559300000|2025-09-11 02:55:00|1310.1|1308.1|1311.1|1309.1|1311.3|1309.3|1310.1|1308.1|134
1757559600000|2025-09-11 03:00:00|1311.2|1309.2|1312.1|1310.1|1312.2|1310.2|1311.1|1309.1|105
1757559900000|2025-09-11 03:05:00|1312|1310|1311.9|1309.9|1312.6|1310.6|1311.9|1309.9|55
1757560200000|2025-09-11 03:10:00|1312.2|1310.2|1312.5|1310.5|1312.6|1310.6|1312.1|1310.1|13
1757560500000|2025-09-11 03:15:00|1312.4|1310.4|1312.9|1310.9|1312.9|1310.9|1312.4|1310.4|64
1757560800000|2025-09-11 03:20:00|1312.8|1310.8|1314.1|1312.1|1314.1|1312.1|1312.8|1310.8|93
1757561100000|2025-09-11 03:25:00|1314|1312|1314.9|1312.9|1315|1313|1314|1312|77
1757561400000|2025-09-11 03:30:00|1314.8|1312.8|1314|1312|1314.8|1312.8|1314|1312|10
1757561700000|2025-09-11 03:35:00|1313.8|1311.8|1314.2|1312.2|1314.2|1312.2|1313.6|1311.6|10
1757562000000|2025-09-11 03:40:00|1314.4|1312.4|1314.4|1312.4|1314.5|1312.5|1314.2|1312.2|186
1757562300000|2025-09-11 03:45:00|1314.5|1312.5|1314.7|1312.7|1314.7|1312.7|1313.9|1311.9|19
1757562600000|2025-09-11 03:50:00|1314.5|1312.5|1314.7|1312.7|1314.7|1312.7|1314.4|1312.4|36
1757562900000|2025-09-11 03:55:00|1314.8|1312.8|1314.6|1312.6|1314.8|1312.8|1314.5|1312.5|6
1757563200000|2025-09-11 04:00:00|1314.3|1312.3|1314|1312|1314.3|1312.3|1313.8|1311.8|22
1757563500000|2025-09-11 04:05:00|1313.9|1311.9|1314.1|1312.1|1314.1|1312.1|1313.8|1311.8|8
1757563800000|2025-09-11 04:10:00|1314|1312|1313.7|1311.7|1314|1312|1313.7|1311.7|5
1757564100000|2025-09-11 04:15:00|1313.6|1311.6|1313.3|1311.3|1313.6|1311.6|1313|1311|54
1757564400000|2025-09-11 04:20:00|1313.2|1311.2|1312.3|1310.3|1313.2|1311.2|1312.1|1310.1|62
1757564700000|2025-09-11 04:25:00|1311.8|1309.8|1311.9|1309.9|1311.9|1309.9|1311.5|1309.5|15
1757565000000|2025-09-11 04:30:00|1312|1310|1311.7|1309.7|1312.4|1310.4|1311.7|1309.7|18
1757565300000|2025-09-11 04:35:00|1312|1310|1312|1310|1312|1310|1312|1310|6
1757565600000|2025-09-11 04:40:00|1311.8|1309.8|1311.3|1309.3|1311.8|1309.8|1311.3|1309.3|12
1757565900000|2025-09-11 04:45:00|1311.5|1309.5|1311.5|1309.5|1311.5|1309.5|1311.5|1309.5|3
1757566200000|2025-09-11 04:50:00|1311.6|1309.6|1311.5|1309.5|1311.6|1309.6|1311.4|1309.4|8
1757566500000|2025-09-11 04:55:00|1311.6|1309.6|1311.6|1309.6|1311.6|1309.6|1311.6|1309.6|6
1757566800000|2025-09-11 05:00:00|1311.5|1309.5|1310.9|1308.9|1312|1310|1310.9|1308.9|32
1757567100000|2025-09-11 05:05:00|1311.2|1309.2|1311.9|1309.9|1312|1310|1311.2|1309.2|7
1757567400000|2025-09-11 05:10:00|1311.3|1309.3|1310.9|1308.9|1311.3|1309.3|1310.9|1308.9|5
1757567700000|2025-09-11 05:15:00|1311.6|1309.6|1311.4|1309.4|1312.1|1310.1|1311.3|1309.3|9
1757568000000|2025-09-11 05:20:00|1311.9|1309.9|1311.9|1309.9|1311.9|1309.9|1311.4|1309.4|8
1757568300000|2025-09-11 05:25:00|1312.1|1310.1|1312.4|1310.4|1312.5|1310.5|1312.1|1310.1|4
1757568600000|2025-09-11 05:30:00|1312.3|1310.3|1312.3|1310.3|1312.4|1310.4|1312.3|1310.3|7
1757568900000|2025-09-11 05:35:00|1312.4|1310.4|1311.7|1309.7|1312.5|1310.5|1311.2|1309.2|72
1757569200000|2025-09-11 05:40:00|1311.1|1309.1|1310.7|1308.7|1311.1|1309.1|1310.7|1308.7|16
1757569500000|2025-09-11 05:45:00|1310.9|1308.9|1311|1309|1311|1309|1310.5|1308.5|31
1757569800000|2025-09-11 05:50:00|1310.4|1308.4|1310.6|1308.6|1310.6|1308.6|1310.4|1308.4|2
1757570100000|2025-09-11 05:55:00|1310|1308|1310|1308|1310|1308|1309.6|1307.6|6
1757570400000|2025-09-11 06:00:00|1309.9|1307.9|1309.6|1307.6|1310|1308|1309.3|1307.3|35
1757570700000|2025-09-11 06:05:00|1309.3|1307.3|1311.7|1309.7|1311.7|1309.7|1309.3|1307.3|13
1757571000000|2025-09-11 06:10:00|1311.3|1309.3|1310.3|1308.3|1311.4|1309.4|1310.3|1308.3|22
1757571300000|2025-09-11 06:15:00|1310|1308|1310.5|1308.5|1310.5|1308.5|1310|1308|20
1757571600000|2025-09-11 06:20:00|1310.8|1308.8|1311.4|1309.4|1311.5|1309.5|1310.6|1308.6|35
1757571900000|2025-09-11 06:25:00|1311.5|1309.5|1311.6|1309.6|1311.9|1309.9|1311.4|1309.4|160
1757572200000|2025-09-11 06:30:00|1311.9|1309.9|1312|1310|1312.4|1310.4|1311.6|1309.6|126
1757572500000|2025-09-11 06:35:00|1312.2|1310.2|1312.5|1310.5|1312.8|1310.8|1311.8|1309.8|99
1757572800000|2025-09-11 06:40:00|1312.8|1310.8|1313|1311|1313|1311|1312.6|1310.6|64
1757573100000|2025-09-11 06:45:00|1312.9|1310.9|1313.3|1311.3|1313.5|1311.5|1312.9|1310.9|35
1757573400000|2025-09-11 06:50:00|1313.2|1311.2|1314|1312|1314|1312|1313.2|1311.2|37
1757573700000|2025-09-11 06:55:00|1313.8|1311.8|1313.3|1311.3|1313.8|1311.8|1313.1|1311.1|92
1757574000000|2025-09-11 07:00:00|1313.4|1311.4|1312.5|1310.5|1313.4|1311.4|1312.2|1310.2|383
1757574300000|2025-09-11 07:05:00|1312.4|1310.4|1312.1|1310.1|1312.6|1310.6|1311.8|1309.8|166
1757574600000|2025-09-11 07:10:00|1311.9|1309.9|1312.7|1310.7|1312.7|1310.7|1311.9|1309.9|101
1757574900000|2025-09-11 07:15:00|1312.6|1310.6|1312.2|1310.2|1312.8|1310.8|1311.9|1309.9|607
1757575200000|2025-09-11 07:20:00|1312.1|1310.1|1312.2|1310.2|1312.2|1310.2|1311.7|1309.7|112
1757575500000|2025-09-11 07:25:00|1311.9|1309.9|1311.2|1309.2|1311.9|1309.9|1311.1|1309.1|247
1757575800000|2025-09-11 07:30:00|1311|1309|1311.3|1309.3|1311.4|1309.4|1310.8|1308.8|130
1757576100000|2025-09-11 07:35:00|1311.4|1309.4|1311.6|1309.6|1312|1310|1311.4|1309.4|64
1757576400000|2025-09-11 07:40:00|1311.7|1309.7|1311.9|1309.9|1312.2|1310.2|1311.7|1309.7|43
1757576700000|2025-09-11 07:45:00|1311.8|1309.8|1311.6|1309.6|1311.9|1309.9|1311.3|1309.3|143
1757577000000|2025-09-11 07:50:00|1311.4|1309.4|1311.6|1309.6|1311.7|1309.7|1311.1|1309.1|123
1757577300000|2025-09-11 07:55:00|1311.7|1309.7|1311.7|1309.7|1311.8|1309.8|1311.5|1309.5|504
1757577600000|2025-09-11 08:00:00|1311.8|1309.8|1311.7|1309.7|1311.9|1309.9|1311.5|1309.5|98
1757577900000|2025-09-11 08:05:00|1311.6|1309.6|1311|1309|1311.6|1309.6|1311|1309|96
1757578200000|2025-09-11 08:10:00|1311.1|1309.1|1311.3|1309.3|1311.5|1309.5|1310.8|1308.8|346
1757578500000|2025-09-11 08:15:00|1311.2|1309.2|1311.4|1309.4|1311.9|1309.9|1311.1|1309.1|82
1757578800000|2025-09-11 08:20:00|1311.6|1309.6|1311.2|1309.2|1311.9|1309.9|1311.2|1309.2|68
1757579100000|2025-09-11 08:25:00|1311.3|1309.3|1311.5|1309.5|1311.6|1309.6|1311.2|1309.2|133
1757579400000|2025-09-11 08:30:00|1311.4|1309.4|1311.5|1309.5|1311.8|1309.8|1311.3|1309.3|288
1757579700000|2025-09-11 08:35:00|1311.6|1309.6|1311|1309|1311.6|1309.6|1310.9|1308.9|129
1757580000000|2025-09-11 08:40:00|1311.1|1309.1|1311.4|1309.4|1311.5|1309.5|1310.9|1308.9|309
1757580300000|2025-09-11 08:45:00|1311.3|1309.3|1311.7|1309.7|1311.9|1309.9|1311.3|1309.3|302
1757580600000|2025-09-11 08:50:00|1311.8|1309.8|1311.5|1309.5|1311.8|1309.8|1311.4|1309.4|27
1757580900000|2025-09-11 08:55:00|1311.6|1309.6|1311.6|1309.6|1311.7|1309.7|1311.5|1309.5|25
1757581200000|2025-09-11 09:00:00|1311.5|1309.5|1311.1|1309.1|1311.7|1309.7|1311.1|1309.1|56
1757581500000|2025-09-11 09:05:00|1310.9|1308.9|1311.2|1309.2|1311.3|1309.3|1310.9|1308.9|50
1757581800000|2025-09-11 09:10:00|1311.1|1309.1|1311.2|1309.2|1311.3|1309.3|1311.1|1309.1|52
1757582100000|2025-09-11 09:15:00|1311.1|1309.1|1311.2|1309.2|1311.2|1309.2|1310.6|1308.6|99
1757582400000|2025-09-11 09:20:00|1311.1|1309.1|1311|1309|1311.1|1309.1|1310.8|1308.8|25
1757582700000|2025-09-11 09:25:00|1310.9|1308.9|1311.1|1309.1|1311.1|1309.1|1310.8|1308.8|16
1757583000000|2025-09-11 09:30:00|1311|1309|1311.1|1309.1|1311.4|1309.4|1311|1309|113
1757583300000|2025-09-11 09:35:00|1311.2|1309.2|1310.8|1308.8|1311.3|1309.3|1310.7|1308.7|146
1757583600000|2025-09-11 09:40:00|1310.9|1308.9|1310.7|1308.7|1311|1309|1310.6|1308.6|1097
1757583900000|2025-09-11 09:45:00|1310.5|1308.5|1310.9|1308.9|1311|1309|1310.4|1308.4|42
1757584200000|2025-09-11 09:50:00|1311|1309|1310.9|1308.9|1311|1309|1310.8|1308.8|58
1757584500000|2025-09-11 09:55:00|1311|1309|1311.3|1309.3|1311.3|1309.3|1311|1309|80
1757584800000|2025-09-11 10:00:00|1311.4|1309.4|1311.7|1309.7|1311.7|1309.7|1311.2|1309.2|51
1757585100000|2025-09-11 10:05:00|1311.6|1309.6|1311.9|1309.9|1311.9|1309.9|1311.6|1309.6|22
1757585400000|2025-09-11 10:10:00|1312|1310|1312.4|1310.4|1312.4|1310.4|1312|1310|35
1757585700000|2025-09-11 10:15:00|1312.3|1310.3|1312.5|1310.5|1312.7|1310.7|1312.2|1310.2|63
1757586000000|2025-09-11 10:20:00|1312.6|1310.6|1312.6|1310.6|1312.9|1310.9|1312.5|1310.5|26
1757586300000|2025-09-11 10:25:00|1312.7|1310.7|1312.6|1310.6|1312.7|1310.7|1312.6|1310.6|14
1757586600000|2025-09-11 10:30:00|1312.5|1310.5|1312.6|1310.6|1312.6|1310.6|1312.4|1310.4|91
1757586900000|2025-09-11 10:35:00|1312.5|1310.5|1312.8|1310.8|1312.8|1310.8|1312.5|1310.5|90
1757587200000|2025-09-11 10:40:00|1312.9|1310.9|1312.9|1310.9|1313|1311|1312.9|1310.9|25
1757587500000|2025-09-11 10:45:00|1313|1311|1312.8|1310.8|1313|1311|1312.7|1310.7|15
1757587800000|2025-09-11 10:50:00|1312.7|1310.7|1313|1311|1313.1|1311.1|1312.7|1310.7|211
1757588100000|2025-09-11 10:55:00|1313.1|1311.1|1313.1|1311.1|1313.3|1311.3|1312.9|1310.9|30
1757588400000|2025-09-11 11:00:00|1313|1311|1313.2|1311.2|1313.2|1311.2|1313|1311|24
1757588700000|2025-09-11 11:05:00|1313.3|1311.3|1313.3|1311.3|1313.4|1311.4|1313.1|1311.1|25
1757589000000|2025-09-11 11:10:00|1313.4|1311.4|1313.6|1311.6|1313.7|1311.7|1313.4|1311.4|100
1757589300000|2025-09-11 11:15:00|1313.5|1311.5|1313.4|1311.4|1313.5|1311.5|1313.4|1311.4|16
1757589600000|2025-09-11 11:20:00|1313.3|1311.3|1313.4|1311.4|1313.4|1311.4|1313.3|1311.3|8
1757589900000|2025-09-11 11:25:00|1313.2|1311.2|1313.4|1311.4|1313.5|1311.5|1313.2|1311.2|1369
1757590200000|2025-09-11 11:30:00|1313.3|1311.3|1313.5|1311.5|1313.5|1311.5|1313.2|1311.2|125
1757590500000|2025-09-11 11:35:00|1313.4|1311.4|1313.1|1311.1|1313.5|1311.5|1313.1|1311.1|205
1757590800000|2025-09-11 11:40:00|1313.3|1311.3|1313.3|1311.3|1313.4|1311.4|1313.1|1311.1|220
1757591100000|2025-09-11 11:45:00|1313.2|1311.2|1313.4|1311.4|1313.6|1311.6|1313.2|1311.2|296
1757591400000|2025-09-11 11:50:00|1313.5|1311.5|1313.5|1311.5|1313.7|1311.7|1313.4|1311.4|1274
1757591700000|2025-09-11 11:55:00|1313.6|1311.6|1313.2|1311.2|1313.7|1311.7|1313.2|1311.2|686
1757592000000|2025-09-11 12:00:00|1313.3|1311.3|1313.2|1311.2|1313.5|1311.5|1313.1|1311.1|1135
1757592300000|2025-09-11 12:05:00|1313.3|1311.3|1313.1|1311.1|1313.4|1311.4|1313.1|1311.1|371
1757592600000|2025-09-11 12:10:00|1313.2|1311.2|1312.8|1310.8|1313.2|1311.2|1312.8|1310.8|377
1757592900000|2025-09-11 12:15:00|1312.7|1310.7|1312.6|1310.6|1312.9|1310.9|1312.3|1310.3|492
1757593200000|2025-09-11 12:20:00|1312.7|1310.7|1313|1311|1313.1|1311.1|1312.4|1310.4|586
1757593500000|2025-09-11 12:25:00|1312.9|1310.9|1314|1312|1314|1312|1312.9|1310.9|535
1757593800000|2025-09-11 12:30:00|1311.7|1309.7|1313.8|1311.8|1315.7|1313.7|1311.3|1309.3|2086
1757594100000|2025-09-11 12:35:00|1314|1312|1315.6|1313.6|1315.8|1313.8|1314|1312|1562
1757594400000|2025-09-11 12:40:00|1315.7|1313.7|1316|1314|1316.4|1314.4|1315.2|1313.2|2550
1757594700000|2025-09-11 12:45:00|1316.1|1314.1|1315.2|1313.2|1316.4|1314.4|1314.6|1312.6|719
1757595000000|2025-09-11 12:50:00|1315.3|1313.3|1316.3|1314.3|1316.3|1314.3|1315.3|1313.3|232
1757595300000|2025-09-11 12:55:00|1316.2|1314.2|1317.4|1315.4|1317.4|1315.4|1316.2|1314.2|339
1757595600000|2025-09-11 13:00:00|1317.5|1315.5|1317.6|1315.6|1318|1316|1317.3|1315.3|1252
1757595900000|2025-09-11 13:05:00|1317.5|1315.5|1317.5|1315.5|1317.9|1315.9|1317.1|1315.1|320
1757596200000|2025-09-11 13:10:00|1317.4|1315.4|1316.9|1314.9|1317.4|1315.4|1316.6|1314.6|4622
1757596500000|2025-09-11 13:15:00|1317|1315|1317.1|1315.1|1317.3|1315.3|1316.8|1314.8|506
1757596800000|2025-09-11 13:20:00|1317|1315|1317.1|1315.1|1317.3|1315.3|1316.5|1314.5|182
1757597100000|2025-09-11 13:25:00|1317.2|1315.2|1317.3|1315.3|1317.3|1315.3|1316.9|1314.9|1004
1757597400000|2025-09-11 13:30:00|1316.6|1316.1|1317|1316.5|1318|1317.5|1316.3|1315.8|3971
1757597700000|2025-09-11 13:35:00|1317.1|1316.6|1317.2|1316.7|1317.7|1317.2|1315.9|1315.4|3393
1757598000000|2025-09-11 13:40:00|1317.3|1316.8|1318.6|1318.1|1318.6|1318.1|1317.3|1316.8|2548
1757598300000|2025-09-11 13:45:00|1318.7|1318.2|1320.9|1320.4|1321.4|1320.9|1318.4|1317.9|2715
1757598600000|2025-09-11 13:50:00|1321|1320.5|1321.6|1321.1|1322.1|1321.6|1320.5|1320|3117
1757598900000|2025-09-11 13:55:00|1321.5|1321|1321.8|1321.3|1322.2|1321.7|1321.1|1320.6|2539
1757599200000|2025-09-11 14:00:00|1321.7|1321.2|1321.6|1321.1|1322|1321.5|1321.2|1320.7|1314
1757599500000|2025-09-11 14:05:00|1321.7|1321.2|1322|1321.5|1322.3|1321.8|1321.6|1321.1|3041
1757599800000|2025-09-11 14:10:00|1322.1|1321.6|1321.2|1320.7|1322.1|1321.6|1321.1|1320.6|1513
1757600100000|2025-09-11 14:15:00|1321.3|1320.8|1321.8|1321.3|1322|1321.5|1321.2|1320.7|634
1757600400000|2025-09-11 14:20:00|1321.9|1321.4|1321.2|1320.7|1321.9|1321.4|1320.8|1320.3|540
1757600700000|2025-09-11 14:25:00|1321.3|1320.8|1320.8|1320.3|1321.4|1320.9|1320.5|1320|1489
1757601000000|2025-09-11 14:30:00|1320.7|1320.2|1321.7|1321.2|1321.7|1321.2|1320.5|1320|628
1757601300000|2025-09-11 14:35:00|1321.8|1321.3|1322.9|1322.4|1322.9|1322.4|1321.7|1321.2|1134
1757601600000|2025-09-11 14:40:00|1323|1322.5|1323.1|1322.6|1323.1|1322.6|1322.3|1321.8|2974
1757601900000|2025-09-11 14:45:00|1323|1322.5|1323.1|1322.6|1323.4|1322.9|1322.8|1322.3|1784
1757602200000|2025-09-11 14:50:00|1323.2|1322.7|1322.7|1322.2|1323.3|1322.8|1322.3|1321.8|1210
1757602500000|2025-09-11 14:55:00|1322.6|1322.1|1323|1322.5|1323.1|1322.6|1322.4|1321.9|2060
1757602800000|2025-09-11 15:00:00|1322.9|1322.4|1322.1|1321.6|1323.1|1322.6|1322|1321.5|1231
1757603100000|2025-09-11 15:05:00|1322.2|1321.7|1323.3|1322.8|1323.5|1323|1322.2|1321.7|565
1757603400000|2025-09-11 15:10:00|1323.4|1322.9|1323.4|1322.9|1323.5|1323|1322.8|1322.3|851
1757603700000|2025-09-11 15:15:00|1323.5|1323|1324.2|1323.7|1324.7|1324.2|1323.4|1322.9|4373
1757604000000|2025-09-11 15:20:00|1324.1|1323.6|1324.5|1324|1324.8|1324.3|1324|1323.5|914
1757604300000|2025-09-11 15:25:00|1324.4|1323.9|1323.4|1322.9|1324.5|1324|1323.3|1322.8|677
1757604600000|2025-09-11 15:30:00|1323.3|1322.8|1323.9|1323.4|1324|1323.5|1323.2|1322.7|3580
1757604900000|2025-09-11 15:35:00|1323.8|1323.3|1323|1322.5|1324.1|1323.6|1322.8|1322.3|1220
1757605200000|2025-09-11 15:40:00|1323.1|1322.6|1323.3|1322.8|1323.7|1323.2|1323|1322.5|1025
1757605500000|2025-09-11 15:45:00|1323.2|1322.7|1324.1|1323.6|1324.1|1323.6|1323.1|1322.6|444
1757605800000|2025-09-11 15:50:00|1324.2|1323.7|1324.9|1324.4|1325|1324.5|1324.2|1323.7|275
1757606100000|2025-09-11 15:55:00|1325|1324.5|1325.4|1324.9|1325.5|1325|1325|1324.5|393
1757606400000|2025-09-11 16:00:00|1325.5|1325|1326.7|1326.2|1326.7|1326.2|1325.4|1324.9|527
1757606700000|2025-09-11 16:05:00|1326.6|1326.1|1326.1|1325.6|1326.7|1326.2|1326|1325.5|523
1757607000000|2025-09-11 16:10:00|1326.2|1325.7|1326.4|1325.9|1326.4|1325.9|1325.7|1325.2|1736
1757607300000|2025-09-11 16:15:00|1326.5|1326|1326.3|1325.8|1326.9|1326.4|1326.2|1325.7|1542
1757607600000|2025-09-11 16:20:00|1326.2|1325.7|1326.3|1325.8|1326.7|1326.2|1326.2|1325.7|373
1757607900000|2025-09-11 16:25:00|1326.2|1325.7|1326|1325.5|1326.4|1325.9|1325.9|1325.4|268
1757608200000|2025-09-11 16:30:00|1326.1|1325.6|1325.7|1325.2|1326.2|1325.7|1325.7|1325.2|320
1757608500000|2025-09-11 16:35:00|1325.8|1325.3|1325.8|1325.3|1326|1325.5|1325.6|1325.1|395
1757608800000|2025-09-11 16:40:00|1325.7|1325.2|1325.3|1324.8|1326|1325.5|1325.2|1324.7|292
1757609100000|2025-09-11 16:45:00|1325.2|1324.7|1325.1|1324.6|1325.2|1324.7|1324.6|1324.1|1845
1757609400000|2025-09-11 16:50:00|1325.2|1324.7|1324.7|1324.2|1325.2|1324.7|1324.3|1323.8|417
1757609700000|2025-09-11 16:55:00|1324.6|1324.1|1325.8|1325.3|1325.8|1325.3|1324.6|1324.1|207
1757610000000|2025-09-11 17:00:00|1325.7|1325.2|1325.3|1324.8|1325.7|1325.2|1325.2|1324.7|257
1757610300000|2025-09-11 17:05:00|1325.2|1324.7|1325.2|1324.7|1325.2|1324.7|1324.8|1324.3|240
1757610600000|2025-09-11 17:10:00|1325.3|1324.8|1325.5|1325|1325.8|1325.3|1325.3|1324.8|239
1757610900000|2025-09-11 17:15:00|1325.6|1325.1|1325.7|1325.2|1326|1325.5|1325.5|1325|353
1757611200000|2025-09-11 17:20:00|1325.8|1325.3|1325.8|1325.3|1325.8|1325.3|1325.5|1325|192
1757611500000|2025-09-11 17:25:00|1325.7|1325.2|1324.9|1324.4|1325.9|1325.4|1324.8|1324.3|227
1757611800000|2025-09-11 17:30:00|1324.8|1324.3|1325.5|1325|1325.6|1325.1|1324.7|1324.2|189
1757612100000|2025-09-11 17:35:00|1325.4|1324.9|1325.2|1324.7|1325.4|1324.9|1325|1324.5|388
1757612400000|2025-09-11 17:40:00|1325.3|1324.8|1325.1|1324.6|1325.3|1324.8|1324.9|1324.4|1193
1757612700000|2025-09-11 17:45:00|1325|1324.5|1324.9|1324.4|1325.1|1324.6|1324.7|1324.2|483
1757613000000|2025-09-11 17:50:00|1324.8|1324.3|1325|1324.5|1325.1|1324.6|1324.7|1324.2|166
1757613300000|2025-09-11 17:55:00|1325.1|1324.6|1325.2|1324.7|1325.3|1324.8|1324.9|1324.4|174
1757613600000|2025-09-11 18:00:00|1325.3|1324.8|1325.3|1324.8|1325.6|1325.1|1325.1|1324.6|225
1757613900000|2025-09-11 18:05:00|1325.2|1324.7|1324.9|1324.4|1325.4|1324.9|1324.9|1324.4|369
1757614200000|2025-09-11 18:10:00|1324.8|1324.3|1324.4|1323.9|1324.8|1324.3|1324.2|1323.7|448
1757614500000|2025-09-11 18:15:00|1324.5|1324|1324.1|1323.6|1324.7|1324.2|1324|1323.5|226
1757614800000|2025-09-11 18:20:00|1324|1323.5|1324.3|1323.8|1324.3|1323.8|1323.8|1323.3|167
1757615100000|2025-09-11 18:25:00|1324.2|1323.7|1323.9|1323.4|1324.2|1323.7|1323.7|1323.2|167
1757615400000|2025-09-11 18:30:00|1323.8|1323.3|1323.4|1322.9|1323.8|1323.3|1323.2|1322.7|429
1757615700000|2025-09-11 18:35:00|1323.5|1323|1323.5|1323|1323.8|1323.3|1323.3|1322.8|276
1757616000000|2025-09-11 18:40:00|1323.7|1323.2|1323.9|1323.4|1323.9|1323.4|1323.6|1323.1|182
1757616300000|2025-09-11 18:45:00|1324|1323.5|1324.1|1323.6|1324.2|1323.7|1324|1323.5|273
1757616600000|2025-09-11 18:50:00|1324.2|1323.7|1324.1|1323.6|1324.3|1323.8|1324.1|1323.6|280
1757616900000|2025-09-11 18:55:00|1324.2|1323.7|1324.1|1323.6|1324.3|1323.8|1324|1323.5|524
1757617200000|2025-09-11 19:00:00|1324|1323.5|1324.7|1324.2|1324.7|1324.2|1324|1323.5|568
1757617500000|2025-09-11 19:05:00|1324.6|1324.1|1324.5|1324|1324.8|1324.3|1324.5|1324|170
1757617800000|2025-09-11 19:10:00|1324.4|1323.9|1324.7|1324.2|1324.8|1324.3|1324.3|1323.8|245
1757618100000|2025-09-11 19:15:00|1324.6|1324.1|1325.1|1324.6|1325.1|1324.6|1324.6|1324.1|314
1757618400000|2025-09-11 19:20:00|1325|1324.5|1325|1324.5|1325.1|1324.6|1324.9|1324.4|236
1757618700000|2025-09-11 19:25:00|1325.1|1324.6|1325|1324.5|1325.1|1324.6|1324.9|1324.4|193
1757619000000|2025-09-11 19:30:00|1324.9|1324.4|1325.2|1324.7|1325.3|1324.8|1324.9|1324.4|736
1757619300000|2025-09-11 19:35:00|1325.1|1324.6|1325|1324.5|1325.2|1324.7|1324.8|1324.3|753
1757619600000|2025-09-11 19:40:00|1324.9|1324.4|1324.8|1324.3|1325|1324.5|1324.7|1324.2|889
1757619900000|2025-09-11 19:45:00|1324.9|1324.4|1325|1324.5|1325.1|1324.6|1324.8|1324.3|1272
1757620200000|2025-09-11 19:50:00|1324.9|1324.4|1325.1|1324.6|1325.2|1324.7|1324.7|1324.2|1804
1757620500000|2025-09-11 19:55:00|1325|1324.5|1325.1|1324.6|1325.3|1324.8|1324.7|1324.2|10513
1757620800000|2025-09-11 20:00:00|1325.7|1323.7|1325.7|1323.7|1326|1324|1325.6|1323.6|630
1757621100000|2025-09-11 20:05:00|1325.8|1323.8|1326.7|1324.7|1326.7|1324.7|1325.8|1323.8|727
1757621400000|2025-09-11 20:10:00|1326.6|1324.6|1326.7|1324.7|1326.7|1324.7|1326.6|1324.6|446
1757621700000|2025-09-11 20:15:00|1326.8|1324.8|1326.8|1324.8|1326.9|1324.9|1326.7|1324.7|220
1757622000000|2025-09-11 20:20:00|1326.9|1324.9|1327|1325|1327.1|1325.1|1326.9|1324.9|221
1757622300000|2025-09-11 20:25:00|1327.1|1325.1|1327.2|1325.2|1327.2|1325.2|1327|1325|162
1757622600000|2025-09-11 20:30:00|1327.3|1325.3|1326.9|1324.9|1327.3|1325.3|1326.9|1324.9|59
1757622900000|2025-09-11 20:35:00|1327|1325|1327.2|1325.2|1327.2|1325.2|1326.8|1324.8|24
1757623200000|2025-09-11 20:40:00|1327.4|1325.4|1327|1325|1327.4|1325.4|1327|1325|159
1757623500000|2025-09-11 20:45:00|1326.8|1324.8|1327.3|1325.3|1327.3|1325.3|1326.7|1324.7|115
1757623800000|2025-09-11 20:50:00|1327.4|1325.4|1326.4|1324.4|1327.5|1325.5|1326.4|1324.4|213
1757624100000|2025-09-11 20:55:00|1326.3|1324.3|1325.6|1323.6|1326.3|1324.3|1325.3|1323.3|163
1757625600000|2025-09-11 21:20:00|1327.6|1325.6|1327.6|1325.6|1327.6|1325.6|1327.6|1325.6|2
1757626500000|2025-09-11 21:35:00|||||||||2
1757627100000|2025-09-11 21:45:00|1327.4|1325.4|1327.4|1325.4|1327.4|1325.4|1327.4|1325.4|2
1757627700000|2025-09-11 21:55:00|1324.9|1322.9|1324.9|1322.9|1324.9|1322.9|1324.9|1322.9|6
1757628000000|2025-09-11 22:00:00|1326.1|1324.1|1325.7|1323.7|1326.1|1324.1|1325.4|1323.4|0
1757628300000|2025-09-11 22:05:00|1325.6|1323.6|1325.8|1323.8|1325.9|1323.9|1325.5|1323.5|0
1757628600000|2025-09-11 22:10:00|1325.9|1323.9|1325.5|1323.5|1325.9|1323.9|1325.5|1323.5|0
1757628900000|2025-09-11 22:15:00|1325.6|1323.6|1325.4|1323.4|1325.6|1323.6|1325.4|1323.4|0
1757629200000|2025-09-11 22:20:00|1325.3|1323.3|1325.6|1323.6|1325.7|1323.7|1325.3|1323.3|0
1757629500000|2025-09-11 22:25:00|1325.7|1323.7|1325.6|1323.6|1325.7|1323.7|1325.5|1323.5|0
1757629800000|2025-09-11 22:30:00|1325.7|1323.7|1325.3|1323.3|1325.7|1323.7|1325.3|1323.3|0
1757630100000|2025-09-11 22:35:00|1325.4|1323.4|1325.2|1323.2|1325.4|1323.4|1325.2|1323.2|0
1757630400000|2025-09-11 22:40:00|1325.1|1323.1|1325.2|1323.2|1325.3|1323.3|1325.1|1323.1|0
1757630700000|2025-09-11 22:45:00|1325.3|1323.3|1325.3|1323.3|1325.4|1323.4|1325.2|1323.2|0
1757631000000|2025-09-11 22:50:00|1325.4|1323.4|1325.5|1323.5|1325.6|1323.6|1325.3|1323.3|0
1757631300000|2025-09-11 22:55:00|1325.4|1323.4|1325.4|1323.4|1325.5|1323.5|1325.3|1323.3|0
1757631600000|2025-09-11 23:00:00|1325.5|1323.5|1325.4|1323.4|1325.5|1323.5|1325.3|1323.3|0
1757631900000|2025-09-11 23:05:00|1325.3|1323.3|1325.2|1323.2|1325.3|1323.3|1325.2|1323.2|0
1757632200000|2025-09-11 23:10:00|1325.3|1323.3|1325.7|1323.7|1325.7|1323.7|1325.3|1323.3|0
1757632500000|2025-09-11 23:15:00|1325.6|1323.6|1325.7|1323.7|1325.7|1323.7|1325.6|1323.6|0
1757632800000|2025-09-11 23:20:00|1325.8|1323.8|1325.9|1323.9|1325.9|1323.9|1325.7|1323.7|0
1757633100000|2025-09-11 23:25:00|1325.8|1323.8|1325.7|1323.7|1325.9|1323.9|1325.6|1323.6|0
1757633400000|2025-09-11 23:30:00|1325.8|1323.8|1325.8|1323.8|1325.8|1323.8|1325.7|1323.7|0
1757633700000|2025-09-11 23:35:00|1325.9|1323.9|1325.7|1323.7|1325.9|1323.9|1325.6|1323.6|0
1757634000000|2025-09-11 23:40:00|1325.6|1323.6|1325.7|1323.7|1325.7|1323.7|1325.6|1323.6|0
1757634300000|2025-09-11 23:45:00|1325.6|1323.6|1325.6|1323.6|1325.7|1323.7|1325.5|1323.5|0
1757634600000|2025-09-11 23:50:00|1325.5|1323.5|1325.7|1323.7|1325.7|1323.7|1325.5|1323.5|0
1757634900000|2025-09-11 23:55:00|1325.6|1323.6|1325.6|1323.6|1325.8|1323.8|1325.6|1323.6|0
1757635200000|2025-09-12 00:00:00|1325.5|1323.5|1325.5|1323.5|1326.6|1324.6|1324.9|1322.9|185
1757635500000|2025-09-12 00:05:00|1325.6|1323.6|1325.1|1323.1|1325.9|1323.9|1324.9|1322.9|255
1757635800000|2025-09-12 00:10:00|1324.8|1322.8|1325.3|1323.3|1325.5|1323.5|1324.7|1322.7|32
1757636100000|2025-09-12 00:15:00|1325.5|1323.5|1325.4|1323.4|1325.6|1323.6|1325.3|1323.3|29
1757636400000|2025-09-12 00:20:00|1325.5|1323.5|1325.1|1323.1|1325.7|1323.7|1325|1323|58
1757636700000|2025-09-12 00:25:00|1325|1323|1325|1323|1325.6|1323.6|1325|1323|33
1757637000000|2025-09-12 00:30:00|1325.3|1323.3|1325.3|1323.3|1325.5|1323.5|1325.1|1323.1|31
1757637300000|2025-09-12 00:35:00|1325.2|1323.2|1325.4|1323.4|1325.4|1323.4|1325.1|1323.1|56
1757637600000|2025-09-12 00:40:00|1325.3|1323.3|1325.4|1323.4|1325.4|1323.4|1325.1|1323.1|36
1757637900000|2025-09-12 00:45:00|1325.5|1323.5|1325.7|1323.7|1325.8|1323.8|1325.4|1323.4|50
1757638200000|2025-09-12 00:50:00|1325.8|1323.8|1325.6|1323.6|1325.8|1323.8|1325.6|1323.6|20
1757638500000|2025-09-12 00:55:00|1325.7|1323.7|1325.8|1323.8|1325.8|1323.8|1325.5|1323.5|14
1757638800000|2025-09-12 01:00:00|1326.2|1324.2|1326.6|1324.6|1326.6|1324.6|1326|1324|92
1757639100000|2025-09-12 01:05:00|1326.4|1324.4|1326.6|1324.6|1326.6|1324.6|1326.3|1324.3|25
1757639400000|2025-09-12 01:10:00|1326.4|1324.4|1326.3|1324.3|1326.5|1324.5|1326|1324|18
1757639700000|2025-09-12 01:15:00|1326.1|1324.1|1326.1|1324.1|1326.1|1324.1|1325.7|1323.7|19
1757640000000|2025-09-12 01:20:00|1326.5|1324.5|1326.9|1324.9|1326.9|1324.9|1326.2|1324.2|21
1757640300000|2025-09-12 01:25:00|1326.8|1324.8|1326.7|1324.7|1326.9|1324.9|1326.6|1324.6|11
1757640600000|2025-09-12 01:30:00|1326.8|1324.8|1327.2|1325.2|1327.5|1325.5|1326.8|1324.8|87
1757640900000|2025-09-12 01:35:00|1326.9|1324.9|1327|1325|1327.1|1325.1|1326.3|1324.3|23
1757641200000|2025-09-12 01:40:00|1327.1|1325.1|1326.4|1324.4|1327.2|1325.2|1326.3|1324.3|49
1757641500000|2025-09-12 01:45:00|1326.5|1324.5|1325.9|1323.9|1326.5|1324.5|1325.3|1323.3|74
1757641800000|2025-09-12 01:50:00|1326.1|1324.1|1326.4|1324.4|1326.6|1324.6|1325.8|1323.8|61
1757642100000|2025-09-12 01:55:00|1326.5|1324.5|1327|1325|1327.3|1325.3|1326.5|1324.5|48
1757642400000|2025-09-12 02:00:00|1327.1|1325.1|1327.4|1325.4|1327.4|1325.4|1326.7|1324.7|14
1757642700000|2025-09-12 02:05:00|1327.1|1325.1|1327.5|1325.5|1327.5|1325.5|1327.1|1325.1|42
1757643000000|2025-09-12 02:10:00|1327.8|1325.8|1327.3|1325.3|1327.9|1325.9|1327.1|1325.1|30
1757643300000|2025-09-12 02:15:00|1327.4|1325.4|1327.1|1325.1|1327.4|1325.4|1327|1325|16
1757643600000|2025-09-12 02:20:00|1327.3|1325.3|1328|1326|1328.2|1326.2|1327.3|1325.3|59
1757643900000|2025-09-12 02:25:00|1327.9|1325.9|1328.6|1326.6|1328.8|1326.8|1327.9|1325.9|72
1757644200000|2025-09-12 02:30:00|1328.5|1326.5|1328.5|1326.5|1328.6|1326.6|1327.6|1325.6|26
1757644500000|2025-09-12 02:35:00|1328.6|1326.6|1328.7|1326.7|1328.9|1326.9|1328.4|1326.4|17
1757644800000|2025-09-12 02:40:00|1328.6|1326.6|1328.3|1326.3|1328.8|1326.8|1328.3|1326.3|13
1757645100000|2025-09-12 02:45:00|1328.2|1326.2|1327.4|1325.4|1328.3|1326.3|1327.4|1325.4|64
1757645400000|2025-09-12 02:50:00|1327.5|1325.5|1326.9|1324.9|1327.5|1325.5|1326.8|1324.8|15
1757645700000|2025-09-12 02:55:00|1326.7|1324.7|1326.5|1324.5|1327|1325|1326.4|1324.4|75
1757646000000|2025-09-12 03:00:00|1326.1|1324.1|1326.2|1324.2|1326.7|1324.7|1325.6|1323.6|67
1757646300000|2025-09-12 03:05:00|1326|1324|1326.2|1324.2|1326.2|1324.2|1325.7|1323.7|23
1757646600000|2025-09-12 03:10:00|1326.4|1324.4|1326.6|1324.6|1326.8|1324.8|1326.4|1324.4|51
1757646900000|2025-09-12 03:15:00|1326.7|1324.7|1326.8|1324.8|1327.2|1325.2|1326.7|1324.7|11
1757647200000|2025-09-12 03:20:00|1327|1325|1327.4|1325.4|1327.4|1325.4|1327|1325|20
1757647500000|2025-09-12 03:25:00|1327.6|1325.6|1327.4|1325.4|1327.6|1325.6|1327.3|1325.3|36
1757647800000|2025-09-12 03:30:00|1327.3|1325.3|1327.7|1325.7|1327.7|1325.7|1327.3|1325.3|13
1757648100000|2025-09-12 03:35:00|1327.8|1325.8|1327.8|1325.8|1327.8|1325.8|1327.7|1325.7|6
1757648400000|2025-09-12 03:40:00|1328.1|1326.1|1327.6|1325.6|1328.1|1326.1|1327.6|1325.6|8
1757648700000|2025-09-12 03:45:00|1327.7|1325.7|1327.9|1325.9|1327.9|1325.9|1327.7|1325.7|15
1757649000000|2025-09-12 03:50:00|1327.8|1325.8|1327.6|1325.6|1327.8|1325.8|1327.6|1325.6|8
1757649300000|2025-09-12 03:55:00|1327.7|1325.7|1328|1326|1328|1326|1327.6|1325.6|23
1757649600000|2025-09-12 04:00:00|1328.1|1326.1|1327.9|1325.9|1328.1|1326.1|1327.8|1325.8|21
1757649900000|2025-09-12 04:05:00|1328.1|1326.1|1328.3|1326.3|1328.3|1326.3|1328.1|1326.1|8
1757650200000|2025-09-12 04:10:00|1328.2|1326.2|1328.2|1326.2|1328.2|1326.2|1328|1326|10
1757650500000|2025-09-12 04:15:00|1328|1326|1327.9|1325.9|1328|1326|1327.9|1325.9|22
1757650800000|2025-09-12 04:20:00|1328|1326|1328.3|1326.3|1328.6|1326.6|1328|1326|52
1757651100000|2025-09-12 04:25:00|1328.2|1326.2|1328.3|1326.3|1328.3|1326.3|1328.1|1326.1|27
1757651400000|2025-09-12 04:30:00|1328.5|1326.5|1328.8|1326.8|1329|1327|1328.5|1326.5|41
1757651700000|2025-09-12 04:35:00|1328.7|1326.7|1328.6|1326.6|1328.7|1326.7|1328.6|1326.6|15
1757652000000|2025-09-12 04:40:00|1328.5|1326.5|1328.4|1326.4|1328.5|1326.5|1328.4|1326.4|5
1757652300000|2025-09-12 04:45:00|1328.2|1326.2|1328.4|1326.4|1328.5|1326.5|1328.2|1326.2|18
1757652600000|2025-09-12 04:50:00|1328.5|1326.5|1328.4|1326.4|1328.7|1326.7|1328.4|1326.4|6
1757652900000|2025-09-12 04:55:00|1328.1|1326.1|1328|1326|1328.1|1326.1|1327.9|1325.9|13
1757653200000|2025-09-12 05:00:00|1328.1|1326.1|1328.7|1326.7|1328.8|1326.8|1328.1|1326.1|35
1757653500000|2025-09-12 05:05:00|1328.5|1326.5|1328.9|1326.9|1329.1|1327.1|1328.4|1326.4|60
1757653800000|2025-09-12 05:10:00|1328.7|1326.7|1328.7|1326.7|1328.8|1326.8|1327.9|1325.9|44
1757654100000|2025-09-12 05:15:00|1328.6|1326.6|1328.8|1326.8|1328.8|1326.8|1328.5|1326.5|12
1757654400000|2025-09-12 05:20:00|1328.4|1326.4|1328.6|1326.6|1328.8|1326.8|1328.4|1326.4|28
1757654700000|2025-09-12 05:25:00|1328.4|1326.4|1328.5|1326.5|1328.8|1326.8|1328.3|1326.3|88
1757655000000|2025-09-12 05:30:00|1328.3|1326.3|1328.5|1326.5|1328.6|1326.6|1328.3|1326.3|15
1757655300000|2025-09-12 05:35:00|1328.6|1326.6|1328.7|1326.7|1329|1327|1328.3|1326.3|24
1757655600000|2025-09-12 05:40:00|1328.8|1326.8|1328.2|1326.2|1329.1|1327.1|1328.2|1326.2|8
1757655900000|2025-09-12 05:45:00|1328.8|1326.8|1329|1327|1329|1327|1328.8|1326.8|8
1757656200000|2025-09-12 05:50:00|1329.2|1327.2|1328.7|1326.7|1329.3|1327.3|1328.7|1326.7|14
1757656500000|2025-09-12 05:55:00|1328.3|1326.3|1328|1326|1328.5|1326.5|1328|1326|21
1757656800000|2025-09-12 06:00:00|1327.9|1325.9|1327.7|1325.7|1328|1326|1327|1325|144
1757657100000|2025-09-12 06:05:00|1327.5|1325.5|1327.5|1325.5|1327.8|1325.8|1327|1325|337
1757657400000|2025-09-12 06:10:00|1327.3|1325.3|1327.5|1325.5|1327.9|1325.9|1327.3|1325.3|43
1757657700000|2025-09-12 06:15:00|1327.7|1325.7|1327.4|1325.4|1328.1|1326.1|1327.3|1325.3|51
1757658000000|2025-09-12 06:20:00|1327.2|1325.2|1327.2|1325.2|1327.5|1325.5|1327|1325|79
1757658300000|2025-09-12 06:25:00|1327|1325|1327.1|1325.1|1327.3|1325.3|1326.6|1324.6|91
1757658600000|2025-09-12 06:30:00|1327.2|1325.2|1327.4|1325.4|1327.7|1325.7|1327.2|1325.2|45
1757658900000|2025-09-12 06:35:00|1327.3|1325.3|1326.7|1324.7|1327.3|1325.3|1326.7|1324.7|159
1757659200000|2025-09-12 06:40:00|1326.6|1324.6|1326.1|1324.1|1326.8|1324.8|1325.9|1323.9|2160
1757659500000|2025-09-12 06:45:00|1326.2|1324.2|1326.5|1324.5|1326.5|1324.5|1325.9|1323.9|1070
1757659800000|2025-09-12 06:50:00|1326.4|1324.4|1326.7|1324.7|1326.7|1324.7|1325.9|1323.9|383
1757660100000|2025-09-12 06:55:00|1326.8|1324.8|1326.6|1324.6|1326.9|1324.9|1326.6|1324.6|392
1757660400000|2025-09-12 07:00:00|1326.7|1324.7|1327.5|1325.5|1327.5|1325.5|1326.4|1324.4|522
1757660700000|2025-09-12 07:05:00|1327.6|1325.6|1327.4|1325.4|1327.9|1325.9|1327.2|1325.2|303
1757661000000|2025-09-12 07:10:00|1327.2|1325.2|1327.5|1325.5|1327.6|1325.6|1327.2|1325.2|117
1757661300000|2025-09-12 07:15:00|1327.6|1325.6|1328.2|1326.2|1328.3|1326.3|1327.4|1325.4|380
1757661600000|2025-09-12 07:20:00|1328.1|1326.1|1328.2|1326.2|1328.5|1326.5|1328.1|1326.1|879
1757661900000|2025-09-12 07:25:00|1328|1326|1327.8|1325.8|1328.2|1326.2|1327.8|1325.8|227
1757662200000|2025-09-12 07:30:00|1327.7|1325.7|1327.5|1325.5|1327.8|1325.8|1327.3|1325.3|589
1757662500000|2025-09-12 07:35:00|1327.4|1325.4|1327.3|1325.3|1327.6|1325.6|1327.2|1325.2|1463
1757662800000|2025-09-12 07:40:00|1327.1|1325.1|1326.7|1324.7|1327.2|1325.2|1326.5|1324.5|172
1757663100000|2025-09-12 07:45:00|1326.8|1324.8|1327.2|1325.2|1327.2|1325.2|1326.7|1324.7|168
1757663400000|2025-09-12 07:50:00|1327.1|1325.1|1327.2|1325.2|1327.3|1325.3|1327.1|1325.1|2458
1757663700000|2025-09-12 07:55:00|1327.3|1325.3|1326.6|1324.6|1327.3|1325.3|1326.6|1324.6|171
1757664000000|2025-09-12 08:00:00|1326.7|1324.7|1326.6|1324.6|1327.1|1325.1|1326.5|1324.5|124
1757664300000|2025-09-12 08:05:00|1326.7|1324.7|1325.8|1323.8|1326.9|1324.9|1325.5|1323.5|177
1757664600000|2025-09-12 08:10:00|1325.7|1323.7|1324.5|1322.5|1326|1324|1324.4|1322.4|152
1757664900000|2025-09-12 08:15:00|1324.4|1322.4|1324.2|1322.2|1324.7|1322.7|1324|1322|135
1757665200000|2025-09-12 08:20:00|1324.3|1322.3|1325|1323|1325|1323|1324.3|1322.3|48
1757665500000|2025-09-12 08:25:00|1325.1|1323.1|1325.6|1323.6|1325.7|1323.7|1325.1|1323.1|49
1757665800000|2025-09-12 08:30:00|1325.7|1323.7|1325.6|1323.6|1325.8|1323.8|1325.6|1323.6|115
1757666100000|2025-09-12 08:35:00|1325.7|1323.7|1325.6|1323.6|1326|1324|1325.5|1323.5|234
1757666400000|2025-09-12 08:40:00|1325.5|1323.5|1325.3|1323.3|1325.5|1323.5|1325.2|1323.2|177
1757666700000|2025-09-12 08:45:00|1325.4|1323.4|1325|1323|1325.4|1323.4|1325|1323|339
1757667000000|2025-09-12 08:50:00|1325.1|1323.1|1325|1323|1325.1|1323.1|1324.8|1322.8|230
1757667300000|2025-09-12 08:55:00|1325.1|1323.1|1325.1|1323.1|1325.2|1323.2|1324.9|1322.9|310
1757667600000|2025-09-12 09:00:00|1325.2|1323.2|1325.3|1323.3|1325.3|1323.3|1324.9|1322.9|224
1757667900000|2025-09-12 09:05:00|1325.4|1323.4|1325.3|1323.3|1325.4|1323.4|1325.1|1323.1|299
1757668200000|2025-09-12 09:10:00|1325.4|1323.4|1325.7|1323.7|1325.7|1323.7|1325.3|1323.3|210
1757668500000|2025-09-12 09:15:00|1325.6|1323.6|1325.3|1323.3|1325.8|1323.8|1325.3|1323.3|478
1757668800000|2025-09-12 09:20:00|1325.2|1323.2|1325.7|1323.7|1325.7|1323.7|1325.2|1323.2|659
1757669100000|2025-09-12 09:25:00|1325.8|1323.8|1325.9|1323.9|1326.1|1324.1|1325.8|1323.8|289
1757669400000|2025-09-12 09:30:00|1325.8|1323.8|1325.6|1323.6|1326|1324|1325.6|1323.6|50
1757669700000|2025-09-12 09:35:00|1325.5|1323.5|1325.3|1323.3|1325.7|1323.7|1325.3|1323.3|274
1757670000000|2025-09-12 09:40:00|1325.4|1323.4|1325.3|1323.3|1325.4|1323.4|1325.2|1323.2|77
1757670300000|2025-09-12 09:45:00|1325.4|1323.4|1325.8|1323.8|1325.8|1323.8|1325.4|1323.4|46
1757670600000|2025-09-12 09:50:00|1325.9|1323.9|1326.4|1324.4|1326.4|1324.4|1325.9|1323.9|38
1757670900000|2025-09-12 09:55:00|1326.3|1324.3|1326.2|1324.2|1326.3|1324.3|1326|1324|384
1757671200000|2025-09-12 10:00:00|1326.1|1324.1|1326|1324|1326.3|1324.3|1325.9|1323.9|240
1757671500000|2025-09-12 10:05:00|1325.9|1323.9|1326.2|1324.2|1326.2|1324.2|1325.9|1323.9|123
1757671800000|2025-09-12 10:10:00|1326.3|1324.3|1326|1324|1326.3|1324.3|1326|1324|123
1757672100000|2025-09-12 10:15:00|1326.1|1324.1|1326.3|1324.3|1326.3|1324.3|1326.1|1324.1|161
1757672400000|2025-09-12 10:20:00|1326.4|1324.4|1326.4|1324.4|1326.4|1324.4|1326|1324|207
1757672700000|2025-09-12 10:25:00|1326.2|1324.2|1326.3|1324.3|1326.5|1324.5|1326.2|1324.2|515
1757673000000|2025-09-12 10:30:00|1326.4|1324.4|1326.7|1324.7|1326.8|1324.8|1326.2|1324.2|167
1757673300000|2025-09-12 10:35:00|1326.8|1324.8|1326.8|1324.8|1326.9|1324.9|1326.7|1324.7|128
1757673600000|2025-09-12 10:40:00|1326.9|1324.9|1327.1|1325.1|1327.1|1325.1|1326.7|1324.7|178
1757673900000|2025-09-12 10:45:00|1327|1325|1327.1|1325.1|1327.1|1325.1|1326.9|1324.9|132
1757674200000|2025-09-12 10:50:00|1327|1325|1327.2|1325.2|1327.2|1325.2|1327|1325|86
1757674500000|2025-09-12 10:55:00|1327.3|1325.3|1327.5|1325.5|1327.6|1325.6|1327.3|1325.3|21
1757674800000|2025-09-12 11:00:00|1327.6|1325.6|1327.7|1325.7|1327.8|1325.8|1327.4|1325.4|43
1757675100000|2025-09-12 11:05:00|1327.6|1325.6|1327.8|1325.8|1327.8|1325.8|1327.6|1325.6|104
1757675400000|2025-09-12 11:10:00|1327.7|1325.7|1327.6|1325.6|1327.7|1325.7|1327.5|1325.5|68
1757675700000|2025-09-12 11:15:00|1327.7|1325.7|1327.6|1325.6|1327.9|1325.9|1327.6|1325.6|111
1757676000000|2025-09-12 11:20:00|1327.7|1325.7|1328|1326|1328|1326|1327.5|1325.5|52
1757676300000|2025-09-12 11:25:00|1327.9|1325.9|1328.1|1326.1|1328.1|1326.1|1327.9|1325.9|45
1757676600000|2025-09-12 11:30:00|1328.2|1326.2|1328.1|1326.1|1328.2|1326.2|1328.1|1326.1|21
1757676900000|2025-09-12 11:35:00|1328.2|1326.2|1328.4|1326.4|1328.4|1326.4|1328.1|1326.1|116
1757677200000|2025-09-12 11:40:00|1328.3|1326.3|1328.7|1326.7|1328.7|1326.7|1328.3|1326.3|62
1757677500000|2025-09-12 11:45:00|1328.6|1326.6|1328.6|1326.6|1328.8|1326.8|1328.6|1326.6|131
1757677800000|2025-09-12 11:50:00|1328.5|1326.5|1328.5|1326.5|1328.5|1326.5|1328.3|1326.3|79
1757678100000|2025-09-12 11:55:00|1328.4|1326.4|1327.9|1325.9|1328.4|1326.4|1327.8|1325.8|483
1757678400000|2025-09-12 12:00:00|1327.8|1325.8|1327.3|1325.3|1328.1|1326.1|1327.3|1325.3|314
1757678700000|2025-09-12 12:05:00|1327.2|1325.2|1327.3|1325.3|1327.3|1325.3|1326.8|1324.8|132
1757679000000|2025-09-12 12:10:00|1327.2|1325.2|1327.2|1325.2|1327.3|1325.3|1327.1|1325.1|207
1757679300000|2025-09-12 12:15:00|1327.3|1325.3|1327.4|1325.4|1327.5|1325.5|1327.3|1325.3|183
1757679600000|2025-09-12 12:20:00|1327.3|1325.3|1327.3|1325.3|1327.4|1325.4|1327.1|1325.1|942
1757679900000|2025-09-12 12:25:00|1327.2|1325.2|1326.9|1324.9|1327.3|1325.3|1326.5|1324.5|641
1757680200000|2025-09-12 12:30:00|1326.8|1324.8|1325.3|1323.3|1326.9|1324.9|1325|1323|1171
1757680500000|2025-09-12 12:35:00|1325.4|1323.4|1324.9|1322.9|1325.5|1323.5|1324.6|1322.6|837
1757680800000|2025-09-12 12:40:00|1325|1323|1325.2|1323.2|1325.5|1323.5|1324.9|1322.9|557
1757681100000|2025-09-12 12:45:00|1325.1|1323.1|1325.7|1323.7|1325.7|1323.7|1325.1|1323.1|339
1757681400000|2025-09-12 12:50:00|1325.8|1323.8|1326.2|1324.2|1326.4|1324.4|1325.8|1323.8|457
1757681700000|2025-09-12 12:55:00|1326.3|1324.3|1326.7|1324.7|1326.8|1324.8|1326.3|1324.3|629
1757682000000|2025-09-12 13:00:00|1326.6|1324.6|1326.7|1324.7|1326.8|1324.8|1326.2|1324.2|809
1757682300000|2025-09-12 13:05:00|1326.8|1324.8|1326.8|1324.8|1326.9|1324.9|1326.5|1324.5|397
1757682600000|2025-09-12 13:10:00|1326.7|1324.7|1326.9|1324.9|1327|1325|1326.7|1324.7|721
1757682900000|2025-09-12 13:15:00|1326.8|1324.8|1326.5|1324.5|1326.9|1324.9|1326.5|1324.5|391
1757683200000|2025-09-12 13:20:00|1326.4|1324.4|1326.4|1324.4|1326.6|1324.6|1326.3|1324.3|287
1757683500000|2025-09-12 13:25:00|1326.5|1324.5|1326.7|1324.7|1326.7|1324.7|1326.4|1324.4|4910
1757683800000|2025-09-12 13:30:00|1326|1325.5|1324.8|1324.3|1326.2|1325.7|1324.3|1323.8|4599
1757684100000|2025-09-12 13:35:00|1324.7|1324.2|1326.5|1326|1326.5|1326|1324.3|1323.8|2060
1757684400000|2025-09-12 13:40:00|1326.6|1326.1|1324.8|1324.3|1326.6|1326.1|1324.7|1324.2|1642
1757684700000|2025-09-12 13:45:00|1324.7|1324.2|1324.6|1324.1|1324.8|1324.3|1324.1|1323.6|1922
1757685000000|2025-09-12 13:50:00|1324.7|1324.2|1324.7|1324.2|1324.9|1324.4|1324|1323.5|1870
1757685300000|2025-09-12 13:55:00|1324.8|1324.3|1324.7|1324.2|1325.1|1324.6|1324.5|1324|7451
1757685600000|2025-09-12 14:00:00|1324.6|1324.1|1324.6|1324.1|1324.7|1324.2|1324|1323.5|1478
1757685900000|2025-09-12 14:05:00|1324.5|1324|1324.9|1324.4|1325.5|1325|1324.5|1324|1889
1757686200000|2025-09-12 14:10:00|1324.8|1324.3|1323.7|1323.2|1324.8|1324.3|1323.5|1323|1422
1757686500000|2025-09-12 14:15:00|1323.6|1323.1|1323.9|1323.4|1324.1|1323.6|1323.5|1323|1135
1757686800000|2025-09-12 14:20:00|1323.8|1323.3|1325.3|1324.8|1325.3|1324.8|1323.8|1323.3|1115
1757687100000|2025-09-12 14:25:00|1325.2|1324.7|1324.6|1324.1|1325.2|1324.7|1324.5|1324|1121
1757687400000|2025-09-12 14:30:00|1324.7|1324.2|1324.5|1324|1325|1324.5|1324.2|1323.7|864
1757687700000|2025-09-12 14:35:00|1324.4|1323.9|1323.9|1323.4|1324.5|1324|1323.6|1323.1|959
1757688000000|2025-09-12 14:40:00|1324|1323.5|1323.5|1323|1324.1|1323.6|1323.2|1322.7|1146
1757688300000|2025-09-12 14:45:00|1323.6|1323.1|1324.2|1323.7|1324.3|1323.8|1323.4|1322.9|15112
1757688600000|2025-09-12 14:50:00|1324.1|1323.6|1324.7|1324.2|1324.7|1324.2|1324|1323.5|5881
1757688900000|2025-09-12 14:55:00|1324.8|1324.3|1325.4|1324.9|1325.6|1325.1|1324.8|1324.3|3289
1757689200000|2025-09-12 15:00:00|1325.3|1324.8|1324.8|1324.3|1325.6|1325.1|1324.7|1324.2|1593
1757689500000|2025-09-12 15:05:00|1324.7|1324.2|1324.9|1324.4|1325.2|1324.7|1324.4|1323.9|1744
1757689800000|2025-09-12 15:10:00|1325|1324.5|1324.6|1324.1|1325|1324.5|1324.1|1323.6|11553
1757690100000|2025-09-12 15:15:00|1324.7|1324.2|1324.4|1323.9|1325.1|1324.6|1324.4|1323.9|1115
1757690400000|2025-09-12 15:20:00|1324.3|1323.8|1323.7|1323.2|1324.4|1323.9|1323.6|1323.1|4056
1757690700000|2025-09-12 15:25:00|1323.8|1323.3|1323.6|1323.1|1323.9|1323.4|1323.1|1322.6|1683
1757691000000|2025-09-12 15:30:00|1323.5|1323|1324.1|1323.6|1324.2|1323.7|1323.4|1322.9|1232
1757691300000|2025-09-12 15:35:00|1324.2|1323.7|1323.6|1323.1|1324.3|1323.8|1323.6|1323.1|1137
1757691600000|2025-09-12 15:40:00|1323.7|1323.2|1324.2|1323.7|1324.3|1323.8|1323.6|1323.1|1130
1757691900000|2025-09-12 15:45:00|1324.1|1323.6|1323.5|1323|1324.1|1323.6|1323.3|1322.8|872
1757692200000|2025-09-12 15:50:00|1323.6|1323.1|1323.6|1323.1|1323.8|1323.3|1323.4|1322.9|1285
1757692500000|2025-09-12 15:55:00|1323.7|1323.2|1323.3|1322.8|1323.9|1323.4|1323.2|1322.7|752
1757692800000|2025-09-12 16:00:00|1323.4|1322.9|1323.1|1322.6|1323.5|1323|1323.1|1322.6|474
1757693100000|2025-09-12 16:05:00|1323|1322.5|1323.2|1322.7|1323.2|1322.7|1322.8|1322.3|482
1757693400000|2025-09-12 16:10:00|1323.1|1322.6|1322.8|1322.3|1323.3|1322.8|1322.7|1322.2|1120
1757693700000|2025-09-12 16:15:00|1322.9|1322.4|1323.2|1322.7|1323.3|1322.8|1322.9|1322.4|513
1757694000000|2025-09-12 16:20:00|1323.3|1322.8|1324.1|1323.6|1324.1|1323.6|1323.1|1322.6|639
1757694300000|2025-09-12 16:25:00|1324.2|1323.7|1324.2|1323.7|1324.3|1323.8|1323.9|1323.4|2128
1757694600000|2025-09-12 16:30:00|1324.3|1323.8|1324.3|1323.8|1324.4|1323.9|1324.2|1323.7|4369
1757694900000|2025-09-12 16:35:00|1324.2|1323.7|1324.6|1324.1|1324.7|1324.2|1324.1|1323.6|563
1757695200000|2025-09-12 16:40:00|1324.7|1324.2|1324.6|1324.1|1324.7|1324.2|1324.2|1323.7|754
1757695500000|2025-09-12 16:45:00|1324.7|1324.2|1324.8|1324.3|1325.1|1324.6|1324.7|1324.2|739
1757695800000|2025-09-12 16:50:00|1324.7|1324.2|1325|1324.5|1325|1324.5|1324.7|1324.2|1047
1757696100000|2025-09-12 16:55:00|1325.1|1324.6|1325.4|1324.9|1325.4|1324.9|1325.1|1324.6|4278
1757696400000|2025-09-12 17:00:00|1325.5|1325|1325.1|1324.6|1325.6|1325.1|1325.1|1324.6|1237
1757696700000|2025-09-12 17:05:00|1325.2|1324.7|1325.3|1324.8|1325.6|1325.1|1325|1324.5|664
1757697000000|2025-09-12 17:10:00|1325.2|1324.7|1325.3|1324.8|1325.5|1325|1325.2|1324.7|577
1757697300000|2025-09-12 17:15:00|1325.4|1324.9|1325.3|1324.8|1325.6|1325.1|1325.3|1324.8|1467
1757697600000|2025-09-12 17:20:00|1325.2|1324.7|1325.3|1324.8|1325.4|1324.9|1325.2|1324.7|417
1757697900000|2025-09-12 17:25:00|1325.2|1324.7|1325|1324.5|1325.3|1324.8|1324.9|1324.4|2386
1757698200000|2025-09-12 17:30:00|1324.9|1324.4|1325|1324.5|1325.3|1324.8|1324.9|1324.4|536
1757698500000|2025-09-12 17:35:00|1324.9|1324.4|1325.1|1324.6|1325.2|1324.7|1324.8|1324.3|640
1757698800000|2025-09-12 17:40:00|1325.2|1324.7|1325.2|1324.7|1325.4|1324.9|1325.1|1324.6|656
1757699100000|2025-09-12 17:45:00|1325.3|1324.8|1325.7|1325.2|1325.7|1325.2|1325.1|1324.6|705
1757699400000|2025-09-12 17:50:00|1325.6|1325.1|1325.5|1325|1325.7|1325.2|1325.5|1325|553
1757699700000|2025-09-12 17:55:00|1325.6|1325.1|1325.3|1324.8|1325.6|1325.1|1325.3|1324.8|719
1757700000000|2025-09-12 18:00:00|1325.4|1324.9|1325.5|1325|1325.6|1325.1|1325.2|1324.7|390
1757700300000|2025-09-12 18:05:00|1325.6|1325.1|1325.5|1325|1325.7|1325.2|1325.3|1324.8|1711
1757700600000|2025-09-12 18:10:00|1325.6|1325.1|1325.9|1325.4|1325.9|1325.4|1325.4|1324.9|605
1757700900000|2025-09-12 18:15:00|1325.8|1325.3|1325.9|1325.4|1326|1325.5|1325.8|1325.3|579
1757701200000|2025-09-12 18:20:00|1326|1325.5|1326.3|1325.8|1326.3|1325.8|1325.9|1325.4|605
1757701500000|2025-09-12 18:25:00|1326.2|1325.7|1326.4|1325.9|1326.5|1326|1326.2|1325.7|1615
1757701800000|2025-09-12 18:30:00|1326.5|1326|1326.6|1326.1|1326.6|1326.1|1326.4|1325.9|3039
1757702100000|2025-09-12 18:35:00|1326.5|1326|1326.6|1326.1|1326.8|1326.3|1326.5|1326|400
1757702400000|2025-09-12 18:40:00|1326.7|1326.2|1326.8|1326.3|1326.8|1326.3|1326.6|1326.1|486
1757702700000|2025-09-12 18:45:00|1326.9|1326.4|1326.6|1326.1|1326.9|1326.4|1326.3|1325.8|1892
1757703000000|2025-09-12 18:50:00|1326.5|1326|1326.7|1326.2|1326.8|1326.3|1326.5|1326|710
1757703300000|2025-09-12 18:55:00|1326.8|1326.3|1326.7|1326.2|1326.8|1326.3|1326.5|1326|870
1757703600000|2025-09-12 19:00:00|1326.8|1326.3|1326.7|1326.2|1326.9|1326.4|1326.7|1326.2|628
1757703900000|2025-09-12 19:05:00|1326.6|1326.1|1326.6|1326.1|1326.7|1326.2|1326.5|1326|881
1757704200000|2025-09-12 19:10:00|1326.7|1326.2|1326.2|1325.7|1326.7|1326.2|1326.2|1325.7|815
1757704500000|2025-09-12 19:15:00|1326.1|1325.6|1326.1|1325.6|1326.2|1325.7|1326.1|1325.6|392
1757704800000|2025-09-12 19:20:00|1326|1325.5|1325.9|1325.4|1326.2|1325.7|1325.9|1325.4|1057
1757705100000|2025-09-12 19:25:00|1325.8|1325.3|1325.8|1325.3|1326.1|1325.6|1325.8|1325.3|679
1757705400000|2025-09-12 19:30:00|1325.7|1325.2|1325.6|1325.1|1325.7|1325.2|1325.4|1324.9|792
1757705700000|2025-09-12 19:35:00|1325.5|1325|1325.3|1324.8|1325.6|1325.1|1325.2|1324.7|880
1757706000000|2025-09-12 19:40:00|1325.2|1324.7|1325.6|1325.1|1325.6|1325.1|1324.9|1324.4|807
1757706300000|2025-09-12 19:45:00|1325.7|1325.2|1325.6|1325.1|1325.8|1325.3|1325.4|1324.9|955
1757706600000|2025-09-12 19:50:00|1325.7|1325.2|1326|1325.5|1326|1325.5|1325.7|1325.2|1296
1757706900000|2025-09-12 19:55:00|1325.9|1325.4|1324.7|1324.2|1325.9|1325.4|1324.4|1323.9|12542
1757707200000|2025-09-12 20:00:00|1325.4|1323.4|1325.2|1323.2|1325.4|1323.4|1325|1323|1510
1757707500000|2025-09-12 20:05:00|1325.1|1323.1|1325.3|1323.3|1325.3|1323.3|1325.1|1323.1|117
1757707800000|2025-09-12 20:10:00|1325.2|1323.2|1325.4|1323.4|1325.5|1323.5|1325.2|1323.2|65
1757708100000|2025-09-12 20:15:00|1325.5|1323.5|1325.6|1323.6|1325.6|1323.6|1325.4|1323.4|32
1757708400000|2025-09-12 20:20:00|1325.7|1323.7|1325.8|1323.8|1325.8|1323.8|1325.7|1323.7|20
1757708700000|2025-09-12 20:25:00|1325.7|1323.7|1325.7|1323.7|1325.7|1323.7|1325.7|1323.7|3
1757709000000|2025-09-12 20:30:00|1325.6|1323.6|1325.6|1323.6|1325.6|1323.6|1325.6|1323.6|69
1757709300000|2025-09-12 20:35:00|1325.7|1323.7|1325.6|1323.6|1325.7|1323.7|1325.6|1323.6|14
1757709600000|2025-09-12 20:40:00|||||||||29
1757709900000|2025-09-12 20:45:00|1325.5|1323.5|1325.4|1323.4|1325.5|1323.5|1325.4|1323.4|2
1757710200000|2025-09-12 20:50:00|1325.2|1323.2|1324.9|1322.9|1325.2|1323.2|1324.9|1322.9|25
1757710500000|2025-09-12 20:55:00|1324.8|1322.8|1324.6|1322.6|1324.9|1322.9|1324.5|1322.5|100
1757887200000|2025-09-14 22:00:00|1324.4|1322.4|1324.4|1322.4|1324.4|1322.4|1324.1|1322.1|1
1757887500000|2025-09-14 22:05:00|1324.3|1322.3|1324.8|1322.8|1324.9|1322.9|1324.3|1322.3|0
1757887800000|2025-09-14 22:10:00|1324.7|1322.7|1325|1323|1325.1|1323.1|1324.7|1322.7|0
1757888100000|2025-09-14 22:15:00|1325.1|1323.1|1325.2|1323.2|1325.4|1323.4|1325.1|1323.1|0
1757888400000|2025-09-14 22:20:00|1325.1|1323.1|1325.1|1323.1|1325.2|1323.2|1325|1323|0
1757888700000|2025-09-14 22:25:00|1325|1323|1325.2|1323.2|1325.2|1323.2|1325|1323|0
1757889000000|2025-09-14 22:30:00|1325.1|1323.1|1325.2|1323.2|1325.2|1323.2|1325.1|1323.1|0
1757889300000|2025-09-14 22:35:00|1325.1|1323.1|1325.3|1323.3|1325.3|1323.3|1325.1|1323.1|0
1757889600000|2025-09-14 22:40:00|1325.2|1323.2|1325.3|1323.3|1325.4|1323.4|1325.2|1323.2|0
1757889900000|2025-09-14 22:45:00|1325.4|1323.4|1325.3|1323.3|1325.5|1323.5|1325.3|1323.3|0
1757890200000|2025-09-14 22:50:00|1325.4|1323.4|1325.3|1323.3|1325.4|1323.4|1325.2|1323.2|0
1757890500000|2025-09-14 22:55:00|1325.2|1323.2|1325.2|1323.2|1325.3|1323.3|1325.2|1323.2|0
1757890800000|2025-09-14 23:00:00|1325.3|1323.3|1325.3|1323.3|1325.4|1323.4|1325.2|1323.2|0
1757891100000|2025-09-14 23:05:00|1325.2|1323.2|1325|1323|1325.3|1323.3|1325|1323|0
1757891400000|2025-09-14 23:10:00|1325.1|1323.1|1325.1|1323.1|1325.1|1323.1|1325|1323|0
1757891700000|2025-09-14 23:15:00|1325|1323|1325.1|1323.1|1325.1|1323.1|1325|1323|0
1757892000000|2025-09-14 23:20:00|1325|1323|1325|1323|1325.1|1323.1|1324.9|1322.9|0
1757892300000|2025-09-14 23:25:00|1324.9|1322.9|1324.7|1322.7|1324.9|1322.9|1324.7|1322.7|0
1757892600000|2025-09-14 23:30:00|1324.6|1322.6|1324.3|1322.3|1324.7|1322.7|1324.3|1322.3|0
1757892900000|2025-09-14 23:35:00|1324.4|1322.4|1324.4|1322.4|1324.4|1322.4|1324.3|1322.3|1
1757893200000|2025-09-14 23:40:00|1325.2|1323.2|1325.1|1323.1|1325.2|1323.2|1325.1|1323.1|12
1757893500000|2025-09-14 23:45:00|1324.7|1322.7|1324.8|1322.8|1324.8|1322.8|1324.6|1322.6|24
1757893800000|2025-09-14 23:50:00|1324.6|1322.6|1324.5|1322.5|1324.6|1322.6|1324.4|1322.4|34
1757894100000|2025-09-14 23:55:00|1324.4|1322.4|1325.3|1323.3|1325.4|1323.4|1324.4|1322.4|37
1757894400000|2025-09-15 00:00:00|1325.4|1323.4|1326|1324|1326.7|1324.7|1325.4|1323.4|156
1757894700000|2025-09-15 00:05:00|1326.4|1324.4|1326.8|1324.8|1326.8|1324.8|1326.1|1324.1|27
1757895000000|2025-09-15 00:10:00|1326.9|1324.9|1326.8|1324.8|1327.4|1325.4|1326.8|1324.8|40
1757895300000|2025-09-15 00:15:00|1326.4|1324.4|1325.8|1323.8|1326.4|1324.4|1325.8|1323.8|5
1757895600000|2025-09-15 00:20:00|1325.7|1323.7|1325.7|1323.7|1325.8|1323.8|1325.7|1323.7|58
1757895900000|2025-09-15 00:25:00|1325.8|1323.8|1325.5|1323.5|1325.9|1323.9|1325.5|1323.5|9
1757896200000|2025-09-15 00:30:00|1326|1324|1326.4|1324.4|1326.4|1324.4|1326|1324|5
1757896500000|2025-09-15 00:35:00|1326.1|1324.1|1326.3|1324.3|1326.3|1324.3|1326.1|1324.1|4
1757897100000|2025-09-15 00:45:00|1326.2|1324.2|1326.2|1324.2|1326.3|1324.3|1326|1324|33
1757897400000|2025-09-15 00:50:00|||||||||8
1757897700000|2025-09-15 00:55:00|1326.3|1324.3|1327.1|1325.1|1327.1|1325.1|1326.3|1324.3|16
1757898000000|2025-09-15 01:00:00|1326.9|1324.9|1326.3|1324.3|1326.9|1324.9|1326.1|1324.1|80
1757898300000|2025-09-15 01:05:00|1326|1324|1325.5|1323.5|1326|1324|1325.5|1323.5|30
1757898600000|2025-09-15 01:10:00|1325.8|1323.8|1325.8|1323.8|1326.3|1324.3|1325.8|1323.8|38
1757898900000|2025-09-15 01:15:00|1325.7|1323.7|1325.4|1323.4|1326|1324|1325.4|1323.4|30
1757899200000|2025-09-15 01:20:00|1326|1324|1325.7|1323.7|1326|1324|1325.7|1323.7|14
1757899500000|2025-09-15 01:25:00|1325.8|1323.8|1326.4|1324.4|1326.4|1324.4|1325.7|1323.7|25
1757899800000|2025-09-15 01:30:00|1326.7|1324.7|1326.5|1324.5|1326.7|1324.7|1325.4|1323.4|23
1757900100000|2025-09-15 01:35:00|1326.2|1324.2|1327.3|1325.3|1327.5|1325.5|1326.2|1324.2|61
1757900400000|2025-09-15 01:40:00|1327|1325|1327.2|1325.2|1327.2|1325.2|1326.7|1324.7|9
1757900700000|2025-09-15 01:45:00|1327.4|1325.4|1327.5|1325.5|1328.2|1326.2|1327.2|1325.2|28
1757901000000|2025-09-15 01:50:00|1328.1|1326.1|1328.3|1326.3|1328.6|1326.6|1328|1326|35
1757901300000|2025-09-15 01:55:00|1328.4|1326.4|1328.4|1326.4|1328.7|1326.7|1328.1|1326.1|77
1757901600000|2025-09-15 02:00:00|1328.6|1326.6|1328.7|1326.7|1328.8|1326.8|1327.8|1325.8|46
1757901900000|2025-09-15 02:05:00|1328.3|1326.3|1329.7|1327.7|1329.9|1327.9|1328.2|1326.2|971
1757902200000|2025-09-15 02:10:00|1329.9|1327.9|1329.8|1327.8|1330.1|1328.1|1329.7|1327.7|39
1757902500000|2025-09-15 02:15:00|1329.5|1327.5|1328.9|1326.9|1329.5|1327.5|1328.2|1326.2|29
1757902800000|2025-09-15 02:20:00|1328.5|1326.5|1327.8|1325.8|1328.5|1326.5|1327.8|1325.8|8
1757903100000|2025-09-15 02:25:00|1328|1326|1328.4|1326.4|1328.4|1326.4|1328|1326|26
1757903400000|2025-09-15 02:30:00|1328.1|1326.1|1329|1327|1329|1327|1328|1326|32
1757903700000|2025-09-15 02:35:00|1328.9|1326.9|1329.6|1327.6|1329.9|1327.9|1328.9|1326.9|35
1757904000000|2025-09-15 02:40:00|1329.8|1327.8|1329.9|1327.9|1330|1328|1329.2|1327.2|70
1757904300000|2025-09-15 02:45:00|1330.3|1328.3|1330.5|1328.5|1330.7|1328.7|1329.9|1327.9|53
1757904600000|2025-09-15 02:50:00|1330.6|1328.6|1330.5|1328.5|1330.8|1328.8|1330.4|1328.4|118
1757904900000|2025-09-15 02:55:00|1330.3|1328.3|1330.1|1328.1|1330.3|1328.3|1329.8|1327.8|42
1757905200000|2025-09-15 03:00:00|1330.3|1328.3|1330.9|1328.9|1331|1329|1330.3|1328.3|17
1757905500000|2025-09-15 03:05:00|1331|1329|1331.1|1329.1|1331.3|1329.3|1330.8|1328.8|325
1757905800000|2025-09-15 03:10:00|1331|1329|1330.9|1328.9|1331.3|1329.3|1330.8|1328.8|180
1757906100000|2025-09-15 03:15:00|1330.8|1328.8|1330.5|1328.5|1330.9|1328.9|1330.4|1328.4|62
1757906400000|2025-09-15 03:20:00|1330.7|1328.7|1331|1329|1331.1|1329.1|1330.7|1328.7|3
1757906700000|2025-09-15 03:25:00|1330.9|1328.9|1330.9|1328.9|1331|1329|1330.9|1328.9|6
1757907000000|2025-09-15 03:30:00|1330.7|1328.7|1330.4|1328.4|1330.7|1328.7|1330.2|1328.2|6
1757907300000|2025-09-15 03:35:00|1330.2|1328.2|1330.6|1328.6|1330.6|1328.6|1330.2|1328.2|2
1757907600000|2025-09-15 03:40:00|1330.7|1328.7|1331.1|1329.1|1331.3|1329.3|1330.7|1328.7|9
1757907900000|2025-09-15 03:45:00|1331.3|1329.3|1331.1|1329.1|1331.3|1329.3|1330.9|1328.9|41
1757908200000|2025-09-15 03:50:00|1331.4|1329.4|1330.9|1328.9|1331.4|1329.4|1330.9|1328.9|22
1757908500000|2025-09-15 03:55:00|1331|1329|1330.9|1328.9|1331|1329|1330.9|1328.9|15
1757908800000|2025-09-15 04:00:00|1330.8|1328.8|1330.5|1328.5|1330.9|1328.9|1330.5|1328.5|29
1757909100000|2025-09-15 04:05:00|1330.4|1328.4|1330.7|1328.7|1330.7|1328.7|1330.4|1328.4|4
1757909400000|2025-09-15 04:10:00|1330.6|1328.6|1330.6|1328.6|1330.6|1328.6|1330.6|1328.6|34
1757909700000|2025-09-15 04:15:00|1330.7|1328.7|1330.8|1328.8|1330.8|1328.8|1330.7|1328.7|7
1757910000000|2025-09-15 04:20:00|1330.9|1328.9|1331.1|1329.1|1331.1|1329.1|1330.9|1328.9|8
1757910300000|2025-09-15 04:25:00|1330.9|1328.9|1330.9|1328.9|1330.9|1328.9|1330.9|1328.9|3
1757910600000|2025-09-15 04:30:00|1330.7|1328.7|1330.6|1328.6|1330.8|1328.8|1330.6|1328.6|7
1757910900000|2025-09-15 04:35:00|1330.5|1328.5|1330.2|1328.2|1330.5|1328.5|1330.2|1328.2|6
1757911200000|2025-09-15 04:40:00|1330.3|1328.3|1330.2|1328.2|1330.3|1328.3|1330.2|1328.2|10
1757911500000|2025-09-15 04:45:00|1330.4|1328.4|1330.3|1328.3|1330.4|1328.4|1330.3|1328.3|43
1757911800000|2025-09-15 04:50:00|1330.4|1328.4|1330.4|1328.4|1330.4|1328.4|1330.4|1328.4|646
1757912100000|2025-09-15 04:55:00|1330.3|1328.3|1330.4|1328.4|1330.4|1328.4|1330.3|1328.3|5
1757912400000|2025-09-15 05:00:00|1330.6|1328.6|1330.1|1328.1|1330.6|1328.6|1330.1|1328.1|53
1757912700000|2025-09-15 05:05:00|1330.3|1328.3|1330.2|1328.2|1330.4|1328.4|1329.7|1327.7|54
1757913000000|2025-09-15 05:10:00|1330.3|1328.3|1329.8|1327.8|1330.4|1328.4|1329.6|1327.6|44
1757913300000|2025-09-15 05:15:00|1329.7|1327.7|1329.3|1327.3|1329.8|1327.8|1328.9|1326.9|231
1757913600000|2025-09-15 05:20:00|1329.4|1327.4|1329.6|1327.6|1329.8|1327.8|1329.3|1327.3|81
1757913900000|2025-09-15 05:25:00|1329.7|1327.7|1329.8|1327.8|1330|1328|1329.6|1327.6|110
1757914200000|2025-09-15 05:30:00|1329.9|1327.9|1330.2|1328.2|1330.2|1328.2|1329.7|1327.7|358
1757914500000|2025-09-15 05:35:00|1330.1|1328.1|1329.7|1327.7|1330.2|1328.2|1329.5|1327.5|42
1757914800000|2025-09-15 05:40:00|1329.6|1327.6|1329.8|1327.8|1330|1328|1329.5|1327.5|68
1757915100000|2025-09-15 05:45:00|1329.7|1327.7|1329.2|1327.2|1329.7|1327.7|1329.2|1327.2|86
1757915400000|2025-09-15 05:50:00|1329.3|1327.3|1329.2|1327.2|1329.7|1327.7|1329.1|1327.1|62
1757915700000|2025-09-15 05:55:00|1329.3|1327.3|1329.7|1327.7|1329.8|1327.8|1329.3|1327.3|174
1757916000000|2025-09-15 06:00:00|1329.8|1327.8|1328|1326|1330.1|1328.1|1328|1326|409
1757916300000|2025-09-15 06:05:00|1328.1|1326.1|1328.4|1326.4|1328.7|1326.7|1327.8|1325.8|120
1757916600000|2025-09-15 06:10:00|1328.1|1326.1|1327.7|1325.7|1328.3|1326.3|1327.1|1325.1|78
1757916900000|2025-09-15 06:15:00|1327.8|1325.8|1327|1325|1327.8|1325.8|1326.9|1324.9|64
1757917200000|2025-09-15 06:20:00|1326.9|1324.9|1326.1|1324.1|1327|1325|1325.9|1323.9|241
1757917500000|2025-09-15 06:25:00|1326|1324|1326|1324|1326.1|1324.1|1325.5|1323.5|157
1757917800000|2025-09-15 06:30:00|1326.1|1324.1|1326.7|1324.7|1327|1325|1326.1|1324.1|172
1757918100000|2025-09-15 06:35:00|1326.5|1324.5|1327.1|1325.1|1327.2|1325.2|1326.4|1324.4|343
1757918400000|2025-09-15 06:40:00|1327|1325|1327.4|1325.4|1327.5|1325.5|1327|1325|217
1757918700000|2025-09-15 06:45:00|1327.5|1325.5|1327.4|1325.4|1327.6|1325.6|1327.4|1325.4|51
1757919000000|2025-09-15 06:50:00|1327.3|1325.3|1327.4|1325.4|1327.6|1325.6|1326.8|1324.8|106
1757919300000|2025-09-15 06:55:00|1327.5|1325.5|1327.9|1325.9|1328.1|1326.1|1327.4|1325.4|150
1757919600000|2025-09-15 07:00:00|1327.8|1325.8|1328.5|1326.5|1328.5|1326.5|1327.8|1325.8|465
1757919900000|2025-09-15 07:05:00|1328.3|1326.3|1328.8|1326.8|1328.8|1326.8|1328.2|1326.2|166
1757920200000|2025-09-15 07:10:00|1328.9|1326.9|1329.4|1327.4|1329.5|1327.5|1328.7|1326.7|608
1757920500000|2025-09-15 07:15:00|1329.3|1327.3|1330.3|1328.3|1330.3|1328.3|1329.3|1327.3|1920
1757920800000|2025-09-15 07:20:00|1330.4|1328.4|1330.7|1328.7|1330.8|1328.8|1330.2|1328.2|477
1757921100000|2025-09-15 07:25:00|1330.8|1328.8|1330.8|1328.8|1330.9|1328.9|1330.3|1328.3|355
1757921400000|2025-09-15 07:30:00|1330.7|1328.7|1331.4|1329.4|1331.4|1329.4|1330.7|1328.7|435
1757921700000|2025-09-15 07:35:00|1331.3|1329.3|1331.6|1329.6|1331.9|1329.9|1331.3|1329.3|403
1757922000000|2025-09-15 07:40:00|1331.7|1329.7|1330.9|1328.9|1331.8|1329.8|1330.9|1328.9|1150
1757922300000|2025-09-15 07:45:00|1331|1329|1331.2|1329.2|1331.3|1329.3|1330.6|1328.6|1594
1757922600000|2025-09-15 07:50:00|1331.3|1329.3|1331.3|1329.3|1331.4|1329.4|1331.1|1329.1|3972
1757922900000|2025-09-15 07:55:00|1331.4|1329.4|1331.1|1329.1|1331.5|1329.5|1331.1|1329.1|1558
1757923200000|2025-09-15 08:00:00|1331.2|1329.2|1329.4|1327.4|1331.2|1329.2|1329.2|1327.2|3029
1757923500000|2025-09-15 08:05:00|1329.5|1327.5|1330.1|1328.1|1330.3|1328.3|1329.3|1327.3|1385
1757923800000|2025-09-15 08:10:00|1330.2|1328.2|1329.9|1327.9|1330.3|1328.3|1329.6|1327.6|1589
1757924100000|2025-09-15 08:15:00|1329.8|1327.8|1330.7|1328.7|1330.8|1328.8|1329.8|1327.8|366
1757924400000|2025-09-15 08:20:00|1330.6|1328.6|1330.8|1328.8|1330.8|1328.8|1330.1|1328.1|345
1757924700000|2025-09-15 08:25:00|1330.9|1328.9|1330.3|1328.3|1330.9|1328.9|1330.2|1328.2|324
1757925000000|2025-09-15 08:30:00|1330.2|1328.2|1329.9|1327.9|1330.4|1328.4|1329.9|1327.9|239
1757925300000|2025-09-15 08:35:00|1330|1328|1329.7|1327.7|1330.2|1328.2|1329.6|1327.6|251
1757925600000|2025-09-15 08:40:00|1329.6|1327.6|1329.5|1327.5|1329.7|1327.7|1329.3|1327.3|200
1757925900000|2025-09-15 08:45:00|1329.6|1327.6|1329.9|1327.9|1330|1328|1329.6|1327.6|330
1757926200000|2025-09-15 08:50:00|1329.8|1327.8|1330.2|1328.2|1330.3|1328.3|1329.8|1327.8|158
1757926500000|2025-09-15 08:55:00|1330.1|1328.1|1330.2|1328.2|1330.2|1328.2|1330|1328|174
1757926800000|2025-09-15 09:00:00|1330|1328|1329.6|1327.6|1330.1|1328.1|1329.5|1327.5|385
1757927100000|2025-09-15 09:05:00|1329.7|1327.7|1329.9|1327.9|1329.9|1327.9|1329.4|1327.4|299
1757927400000|2025-09-15 09:10:00|1329.8|1327.8|1329.9|1327.9|1330|1328|1329.8|1327.8|197
1757927700000|2025-09-15 09:15:00|1329.8|1327.8|1329.5|1327.5|1329.8|1327.8|1329.4|1327.4|338
1757928000000|2025-09-15 09:20:00|1329.4|1327.4|1329.3|1327.3|1329.4|1327.4|1329.2|1327.2|793
1757928300000|2025-09-15 09:25:00|1329.4|1327.4|1329.7|1327.7|1329.7|1327.7|1329.3|1327.3|349
1757928600000|2025-09-15 09:30:00|1329.6|1327.6|1329.4|1327.4|1329.6|1327.6|1329.2|1327.2|221
1757928900000|2025-09-15 09:35:00|1329.3|1327.3|1329.5|1327.5|1329.6|1327.6|1329.3|1327.3|2917
1757929200000|2025-09-15 09:40:00|1329.6|1327.6|1329.7|1327.7|1329.8|1327.8|1329.5|1327.5|144
1757929500000|2025-09-15 09:45:00|1329.6|1327.6|1329.5|1327.5|1329.7|1327.7|1329.5|1327.5|1081
1757929800000|2025-09-15 09:50:00|1329.4|1327.4|1329.5|1327.5|1329.6|1327.6|1329.4|1327.4|1589
1757930100000|2025-09-15 09:55:00|1329.6|1327.6|1329.6|1327.6|1329.8|1327.8|1329.5|1327.5|685
1757930400000|2025-09-15 10:00:00|1329.7|1327.7|1330.1|1328.1|1330.1|1328.1|1329.7|1327.7|159
1757930700000|2025-09-15 10:05:00|1330|1328|1330|1328|1330|1328|1329.9|1327.9|66
1757931000000|2025-09-15 10:10:00|1330.1|1328.1|1329.6|1327.6|1330.1|1328.1|1329.6|1327.6|136
1757931300000|2025-09-15 10:15:00|1329.7|1327.7|1329.8|1327.8|1329.9|1327.9|1329.6|1327.6|210
1757931600000|2025-09-15 10:20:00|1329.9|1327.9|1329.9|1327.9|1329.9|1327.9|1329.8|1327.8|85
1757931900000|2025-09-15 10:25:00|1330|1328|1330.3|1328.3|1330.3|1328.3|1330|1328|82
1757932200000|2025-09-15 10:30:00|1330.4|1328.4|1330.5|1328.5|1330.6|1328.6|1330.3|1328.3|70
1757932500000|2025-09-15 10:35:00|1330.4|1328.4|1330.2|1328.2|1330.4|1328.4|1330.2|1328.2|197
1757932800000|2025-09-15 10:40:00|1330.3|1328.3|1329.9|1327.9|1330.3|1328.3|1329.9|1327.9|59
1757933100000|2025-09-15 10:45:00|1329.8|1327.8|1329.8|1327.8|1329.9|1327.9|1329.8|1327.8|72
1757933400000|2025-09-15 10:50:00|1329.7|1327.7|1329.8|1327.8|1329.8|1327.8|1329.7|1327.7|96
1757933700000|2025-09-15 10:55:00|1329.9|1327.9|1329.9|1327.9|1329.9|1327.9|1329.9|1327.9|81
1757934000000|2025-09-15 11:00:00|1330|1328|1329.6|1327.6|1330.2|1328.2|1329.6|1327.6|466
1757934300000|2025-09-15 11:05:00|1329.8|1327.8|1329.8|1327.8|1329.9|1327.9|1329.7|1327.7|214
1757934600000|2025-09-15 11:10:00|1329.9|1327.9|1330|1328|1330|1328|1329.7|1327.7|191
1757934900000|2025-09-15 11:15:00|1330.1|1328.1|1330.3|1328.3|1330.3|1328.3|1330.1|1328.1|347
1757935200000|2025-09-15 11:20:00|1330.4|1328.4|1330.2|1328.2|1330.5|1328.5|1330.2|1328.2|138
1757935500000|2025-09-15 11:25:00|1330.1|1328.1|1330|1328|1330.2|1328.2|1330|1328|701
1757935800000|2025-09-15 11:30:00|1330.1|1328.1|1330.3|1328.3|1330.3|1328.3|1330|1328|252
1757936100000|2025-09-15 11:35:00|1330.4|1328.4|1330.6|1328.6|1330.8|1328.8|1330.4|1328.4|277
1757936400000|2025-09-15 11:40:00|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|1330.4|1328.4|90
1757936700000|2025-09-15 11:45:00|1330.6|1328.6|1330.5|1328.5|1330.6|1328.6|1330.5|1328.5|460
1757937000000|2025-09-15 11:50:00|1330.4|1328.4|1330.7|1328.7|1330.7|1328.7|1330.4|1328.4|150
1757937300000|2025-09-15 11:55:00|1330.6|1328.6|1330.7|1328.7|1330.8|1328.8|1330.5|1328.5|494
1757937600000|2025-09-15 12:00:00|1330.8|1328.8|1332|1330|1332.1|1330.1|1330.8|1328.8|1118
1757937900000|2025-09-15 12:05:00|1332.1|1330.1|1332|1330|1332.1|1330.1|1332|1330|4065
1757938200000|2025-09-15 12:10:00|1332.1|1330.1|1331.7|1329.7|1332.1|1330.1|1331.4|1329.4|741
1757938500000|2025-09-15 12:15:00|1331.6|1329.6|1333.4|1331.4|1333.6|1331.6|1331.5|1329.5|1498
1757938800000|2025-09-15 12:20:00|1333.3|1331.3|1333.8|1331.8|1333.9|1331.9|1333.3|1331.3|6954
1757939100000|2025-09-15 12:25:00|1333.7|1331.7|1333|1331|1333.7|1331.7|1332.9|1330.9|5114
1757939400000|2025-09-15 12:30:00|1332.9|1330.9|1333.5|1331.5|1333.9|1331.9|1332.8|1330.8|603
1757939700000|2025-09-15 12:35:00|1333.4|1331.4|1333.6|1331.6|1333.9|1331.9|1333.4|1331.4|960
1757940000000|2025-09-15 12:40:00|1333.5|1331.5|1334.6|1332.6|1334.6|1332.6|1333|1331|1109
1757940300000|2025-09-15 12:45:00|1334.5|1332.5|1334.8|1332.8|1334.8|1332.8|1334.2|1332.2|616
1757940600000|2025-09-15 12:50:00|1334.7|1332.7|1335.1|1333.1|1335.1|1333.1|1334.7|1332.7|554
1757940900000|2025-09-15 12:55:00|1335.2|1333.2|1335.9|1333.9|1335.9|1333.9|1335.2|1333.2|19368
1757941200000|2025-09-15 13:00:00|1336|1334|1335.1|1333.1|1336|1334|1335|1333|2056
1757941500000|2025-09-15 13:05:00|1335|1333|1334.3|1332.3|1335.2|1333.2|1334.2|1332.2|1603
1757941800000|2025-09-15 13:10:00|1334.4|1332.4|1334.4|1332.4|1334.7|1332.7|1334.4|1332.4|1693
1757942100000|2025-09-15 13:15:00|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|1334|1332|1080
1757942400000|2025-09-15 13:20:00|1334.4|1332.4|1333.8|1331.8|1334.5|1332.5|1333.8|1331.8|917
1757942700000|2025-09-15 13:25:00|1333.7|1331.7|1333.3|1331.3|1333.7|1331.7|1333.3|1331.3|1606
1757943000000|2025-09-15 13:30:00|1332.6|1332.1|1331.8|1331.3|1332.7|1332.2|1331.4|1330.9|7317
1757943300000|2025-09-15 13:35:00|1331.7|1331.2|1331.9|1331.4|1332.3|1331.8|1331.5|1331|3729
1757943600000|2025-09-15 13:40:00|1332|1331.5|1331|1330.5|1332.5|1332|1330.8|1330.3|3425
1757943900000|2025-09-15 13:45:00|1331.1|1330.6|1331.6|1331.1|1332.2|1331.7|1331.1|1330.6|2965
1757944200000|2025-09-15 13:50:00|1331.7|1331.2|1332.1|1331.6|1332.4|1331.9|1331.5|1331|3627
1757944500000|2025-09-15 13:55:00|1332.2|1331.7|1332.8|1332.3|1332.9|1332.4|1332|1331.5|4834
1757944800000|2025-09-15 14:00:00|1332.7|1332.2|1331.3|1330.8|1332.7|1332.2|1331|1330.5|4782
1757945100000|2025-09-15 14:05:00|1331.4|1330.9|1331.1|1330.6|1331.4|1330.9|1330.6|1330.1|2895
1757945400000|2025-09-15 14:10:00|1331.2|1330.7|1332.2|1331.7|1332.3|1331.8|1331.2|1330.7|3137
1757945700000|2025-09-15 14:15:00|1332.3|1331.8|1332.7|1332.2|1332.8|1332.3|1332.2|1331.7|2109
1757946000000|2025-09-15 14:20:00|1332.6|1332.1|1333.3|1332.8|1333.6|1333.1|1332.5|1332|2564
1757946300000|2025-09-15 14:25:00|1333.4|1332.9|1334.3|1333.8|1334.4|1333.9|1333.1|1332.6|2774
1757946600000|2025-09-15 14:30:00|1334.8|1334.3|1333.7|1333.2|1334.9|1334.4|1333.7|1333.2|3330
1757946900000|2025-09-15 14:35:00|1333.8|1333.3|1334.3|1333.8|1334.3|1333.8|1333.6|1333.1|2859
1757947200000|2025-09-15 14:40:00|1334.4|1333.9|1334.5|1334|1334.6|1334.1|1334.2|1333.7|15150
1757947500000|2025-09-15 14:45:00|1334.6|1334.1|1334.5|1334|1334.8|1334.3|1334.3|1333.8|3330
1757947800000|2025-09-15 14:50:00|1334.6|1334.1|1334.5|1334|1334.8|1334.3|1334.2|1333.7|3751
1757948100000|2025-09-15 14:55:00|1334.6|1334.1|1334.8|1334.3|1335.1|1334.6|1334.5|1334|2153
1757948400000|2025-09-15 15:00:00|1334.7|1334.2|1334.1|1333.6|1334.9|1334.4|1333.9|1333.4|3988
1757948700000|2025-09-15 15:05:00|1334.2|1333.7|1334.2|1333.7|1334.2|1333.7|1333.7|1333.2|2464
1757949000000|2025-09-15 15:10:00|1334.3|1333.8|1333.6|1333.1|1334.5|1334|1333.6|1333.1|2300
1757949300000|2025-09-15 15:15:00|1333.7|1333.2|1333.7|1333.2|1334|1333.5|1333.6|1333.1|2747
1757949600000|2025-09-15 15:20:00|1333.8|1333.3|1333.3|1332.8|1333.9|1333.4|1333|1332.5|2160
1757949900000|2025-09-15 15:25:00|1333.4|1332.9|1333.8|1333.3|1334.2|1333.7|1333.4|1332.9|3252
1757950200000|2025-09-15 15:30:00|1333.9|1333.4|1334|1333.5|1334.2|1333.7|1333.6|1333.1|2525
1757950500000|2025-09-15 15:35:00|1333.9|1333.4|1334.5|1334|1334.6|1334.1|1333.8|1333.3|2240
1757950800000|2025-09-15 15:40:00|1334.6|1334.1|1334.3|1333.8|1334.7|1334.2|1334.3|1333.8|3410
1757951100000|2025-09-15 15:45:00|1334.4|1333.9|1335|1334.5|1335|1334.5|1334|1333.5|2858
1757951400000|2025-09-15 15:50:00|1335.1|1334.6|1335|1334.5|1335.2|1334.7|1334.7|1334.2|2551
1757951700000|2025-09-15 15:55:00|1335.1|1334.6|1334.8|1334.3|1335.3|1334.8|1334.8|1334.3|3764
1757952000000|2025-09-15 16:00:00|1334.9|1334.4|1334.4|1333.9|1334.9|1334.4|1334.4|1333.9|2050
1757952300000|2025-09-15 16:05:00|1334.5|1334|1334.6|1334.1|1334.6|1334.1|1334.4|1333.9|2719
1757952600000|2025-09-15 16:10:00|1334.5|1334|1334|1333.5|1334.5|1334|1333.9|1333.4|1693
1757952900000|2025-09-15 16:15:00|1333.9|1333.4|1333.4|1332.9|1334|1333.5|1333.4|1332.9|2342
1757953200000|2025-09-15 16:20:00|1333.5|1333|1333.7|1333.2|1333.8|1333.3|1333.4|1332.9|10018
1757953500000|2025-09-15 16:25:00|1333.6|1333.1|1333.6|1333.1|1333.9|1333.4|1333.5|1333|953
1757953800000|2025-09-15 16:30:00|1333.5|1333|1334.2|1333.7|1334.3|1333.8|1333.5|1333|1038
1757954100000|2025-09-15 16:35:00|1334.1|1333.6|1334|1333.5|1334.3|1333.8|1333.9|1333.4|7438
1757954400000|2025-09-15 16:40:00|1333.9|1333.4|1333.9|1333.4|1334.2|1333.7|1333.7|1333.2|1018
1757954700000|2025-09-15 16:45:00|1333.7|1333.2|1333.8|1333.3|1333.9|1333.4|1333.5|1333|1522
1757955000000|2025-09-15 16:50:00|1333.7|1333.2|1333.8|1333.3|1334|1333.5|1333.7|1333.2|1467
1757955300000|2025-09-15 16:55:00|1333.7|1333.2|1333.8|1333.3|1334|1333.5|1333.6|1333.1|2510
1757955600000|2025-09-15 17:00:00|1333.7|1333.2|1334.1|1333.6|1334.2|1333.7|1333.7|1333.2|29975
1757955900000|2025-09-15 17:05:00|1334.2|1333.7|1334.4|1333.9|1334.7|1334.2|1334.1|1333.6|959
1757956200000|2025-09-15 17:10:00|1334.3|1333.8|1333.9|1333.4|1334.4|1333.9|1333.9|1333.4|1362
1757956500000|2025-09-15 17:15:00|1334|1333.5|1333.3|1332.8|1334|1333.5|1333.3|1332.8|1886
1757956800000|2025-09-15 17:20:00|1333.4|1332.9|1333.1|1332.6|1333.4|1332.9|1332.9|1332.4|2613
1757957100000|2025-09-15 17:25:00|1333.2|1332.7|1333.3|1332.8|1333.3|1332.8|1333|1332.5|1968
1757957400000|2025-09-15 17:30:00|1333.4|1332.9|1334.1|1333.6|1334.1|1333.6|1333.4|1332.9|1331
1757957700000|2025-09-15 17:35:00|1334.2|1333.7|1334.6|1334.1|1334.6|1334.1|1334|1333.5|1845
1757958000000|2025-09-15 17:40:00|1334.7|1334.2|1334.6|1334.1|1334.9|1334.4|1334.6|1334.1|3236
1757958300000|2025-09-15 17:45:00|1334.7|1334.2|1335.1|1334.6|1335.1|1334.6|1334.7|1334.2|4515
1757958600000|2025-09-15 17:50:00|1335.2|1334.7|1335.5|1335|1335.5|1335|1335.2|1334.7|10326
1757958900000|2025-09-15 17:55:00|1335.4|1334.9|1335.2|1334.7|1335.4|1334.9|1335|1334.5|6419
1757959200000|2025-09-15 18:00:00|1335.3|1334.8|1335.2|1334.7|1335.3|1334.8|1335.1|1334.6|1865
1757959500000|2025-09-15 18:05:00|1335.1|1334.6|1334.7|1334.2|1335.2|1334.7|1334.7|1334.2|1592
1757959800000|2025-09-15 18:10:00|1334.8|1334.3|1334.9|1334.4|1335|1334.5|1334.6|1334.1|1844
1757960100000|2025-09-15 18:15:00|1335|1334.5|1334.9|1334.4|1335|1334.5|1334.6|1334.1|3384
1757960400000|2025-09-15 18:20:00|1335|1334.5|1334.8|1334.3|1335|1334.5|1334.8|1334.3|1119
1757960700000|2025-09-15 18:25:00|1334.9|1334.4|1334.4|1333.9|1335|1334.5|1334.4|1333.9|3943
1757961000000|2025-09-15 18:30:00|1334.5|1334|1334.5|1334|1334.7|1334.2|1334.4|1333.9|1253
1757961300000|2025-09-15 18:35:00|1334.6|1334.1|1333.8|1333.3|1334.6|1334.1|1333.7|1333.2|6737
1757961600000|2025-09-15 18:40:00|1333.9|1333.4|1333.4|1332.9|1333.9|1333.4|1333.1|1332.6|1810
1757961900000|2025-09-15 18:45:00|1333.3|1332.8|1333|1332.5|1333.4|1332.9|1332.8|1332.3|1268
1757962200000|2025-09-15 18:50:00|1333.1|1332.6|1333.3|1332.8|1333.3|1332.8|1333|1332.5|2014
1757962500000|2025-09-15 18:55:00|1333.4|1332.9|1333.7|1333.2|1333.8|1333.3|1333.3|1332.8|2249
1757962800000|2025-09-15 19:00:00|1333.8|1333.3|1333.6|1333.1|1334|1333.5|1333.6|1333.1|3956
1757963100000|2025-09-15 19:05:00|1333.7|1333.2|1334.3|1333.8|1334.3|1333.8|1333.7|1333.2|1137
1757963400000|2025-09-15 19:10:00|1334.2|1333.7|1334.3|1333.8|1334.4|1333.9|1334.2|1333.7|1656
1757963700000|2025-09-15 19:15:00|1334.4|1333.9|1334.4|1333.9|1334.4|1333.9|1334|1333.5|1857
1757964000000|2025-09-15 19:20:00|1334.3|1333.8|1334.3|1333.8|1334.5|1334|1334.2|1333.7|1271
1757964300000|2025-09-15 19:25:00|1334.2|1333.7|1334|1333.5|1334.4|1333.9|1334|1333.5|1582
1757964600000|2025-09-15 19:30:00|1334.1|1333.6|1333.9|1333.4|1334.1|1333.6|1333.7|1333.2|5271
1757964900000|2025-09-15 19:35:00|1334|1333.5|1333.9|1333.4|1334|1333.5|1333.8|1333.3|1452
1757965200000|2025-09-15 19:40:00|1334|1333.5|1334.1|1333.6|1334.5|1334|1334|1333.5|2936
1757965500000|2025-09-15 19:45:00|1334.2|1333.7|1334.2|1333.7|1334.3|1333.8|1334.2|1333.7|1147
1757965800000|2025-09-15 19:50:00|1334.3|1333.8|1334.2|1333.7|1334.3|1333.8|1333.5|1333|10687
1757966100000|2025-09-15 19:55:00|1334.1|1333.6|1335.3|1334.8|1335.3|1334.8|1334|1333.5|12006
1757966400000|2025-09-15 20:00:00|1334.7|1334.2|1335.2|1333.2|1335.4|1334.2|1334.7|1333|3862
1757966700000|2025-09-15 20:05:00|||||||||338
1757967000000|2025-09-15 20:10:00|1335.1|1333.1|1335.1|1333.1|1335.1|1333.1|1335.1|1333.1|429
1757967300000|2025-09-15 20:15:00|1335.2|1333.2|1335|1333|1335.3|1333.3|1335|1333|99
1757967600000|2025-09-15 20:20:00|1335.1|1333.1|1335.1|1333.1|1335.1|1333.1|1335.1|1333.1|35
1757967900000|2025-09-15 20:25:00|1334.8|1332.8|1334.8|1332.8|1334.8|1332.8|1334.8|1332.8|3
1757968500000|2025-09-15 20:35:00|1334.9|1332.9|1334.9|1332.9|1334.9|1332.9|1334.9|1332.9|576
1757968800000|2025-09-15 20:40:00|||||||||1
1757969100000|2025-09-15 20:45:00|1335|1333|1335.4|1333.4|1335.4|1333.4|1335|1333|74
1757969400000|2025-09-15 20:50:00|1335.5|1333.5|1335|1333|1335.5|1333.5|1335|1333|120
1757969700000|2025-09-15 20:55:00|1335.1|1333.1|1335.2|1333.2|1335.2|1333.2|1335.1|1333.1|9
1757970600000|2025-09-15 21:10:00|1335.3|1333.3|1335.3|1333.3|1335.3|1333.3|1335.3|1333.3|0
1757973000000|2025-09-15 21:50:00|1334.9|1332.9|1334.9|1332.9|1334.9|1332.9|1334.9|1332.9|47
1757973300000|2025-09-15 21:55:00|||||||||36
1757973600000|2025-09-15 22:00:00|1335.1|1333.1|1335.2|1333.2|1335.4|1333.4|1334.9|1332.9|0
1757973900000|2025-09-15 22:05:00|1335.3|1333.3|1335.3|1333.3|1335.6|1333.6|1335.1|1333.1|0
1757974200000|2025-09-15 22:10:00|1335.4|1333.4|1335.2|1333.2|1335.4|1333.4|1335.1|1333.1|0
1757974500000|2025-09-15 22:15:00|1335.3|1333.3|1335.2|1333.2|1335.3|1333.3|1335.1|1333.1|0
1757974800000|2025-09-15 22:20:00|1335.1|1333.1|1335.3|1333.3|1335.5|1333.5|1335.1|1333.1|0
1757975100000|2025-09-15 22:25:00|1335.2|1333.2|1335|1333|1335.3|1333.3|1335|1333|0
1757975400000|2025-09-15 22:30:00|1335.1|1333.1|1335.1|1333.1|1335.2|1333.2|1335|1333|0
1757975700000|2025-09-15 22:35:00|1335|1333|1335|1333|1335.1|1333.1|1335|1333|0
1757976000000|2025-09-15 22:40:00|1335.1|1333.1|1335.2|1333.2|1335.2|1333.2|1335|1333|0
1757976300000|2025-09-15 22:45:00|1335.1|1333.1|1335.1|1333.1|1335.2|1333.2|1335|1333|0
1757976600000|2025-09-15 22:50:00|1335|1333|1334.9|1332.9|1335.1|1333.1|1334.9|1332.9|0
1757976900000|2025-09-15 22:55:00|1335|1333|1335|1333|1335.1|1333.1|1334.8|1332.8|0
1757977200000|2025-09-15 23:00:00|1335.1|1333.1|1335.1|1333.1|1335.2|1333.2|1334.9|1332.9|0
1757977500000|2025-09-15 23:05:00|1335.2|1333.2|1335.1|1333.1|1335.2|1333.2|1335.1|1333.1|0
1757977800000|2025-09-15 23:10:00|1335.2|1333.2|1335.2|1333.2|1335.3|1333.3|1335.2|1333.2|0
1757978100000|2025-09-15 23:15:00|1335.3|1333.3|1335.6|1333.6|1335.7|1333.7|1335.3|1333.3|0
1757978400000|2025-09-15 23:20:00|1335.7|1333.7|1335.9|1333.9|1335.9|1333.9|1335.6|1333.6|0
1757978700000|2025-09-15 23:25:00|1336|1334|1335.9|1333.9|1336.2|1334.2|1335.9|1333.9|0
1757979000000|2025-09-15 23:30:00|1335.8|1333.8|1335.8|1333.8|1335.9|1333.9|1335.6|1333.6|0
1757979300000|2025-09-15 23:35:00|1335.7|1333.7|1335.8|1333.8|1335.8|1333.8|1335.7|1333.7|0
1757979600000|2025-09-15 23:40:00|1335.9|1333.9|1335.8|1333.8|1335.9|1333.9|1335.7|1333.7|0
1757979900000|2025-09-15 23:45:00|1335.7|1333.7|1335.9|1333.9|1335.9|1333.9|1335.6|1333.6|0
1757980200000|2025-09-15 23:50:00|1336|1334|1336|1334|1336.1|1334.1|1335.9|1333.9|0
1757980500000|2025-09-15 23:55:00|1336.1|1334.1|1336.1|1334.1|1336.2|1334.2|1336|1334|0
1757980800000|2025-09-16 00:00:00|1336|1334|1335.1|1333.1|1336|1334|1334.8|1332.8|50
1757981100000|2025-09-16 00:05:00|1335.6|1333.6|1334.9|1332.9|1335.6|1333.6|1334.9|1332.9|20
1757981400000|2025-09-16 00:10:00|1335.1|1333.1|1334.8|1332.8|1335.1|1333.1|1334.8|1332.8|56
1757981700000|2025-09-16 00:15:00|1334.6|1332.6|1334.7|1332.7|1334.9|1332.9|1334.6|1332.6|12
1757982000000|2025-09-16 00:20:00|1335.1|1333.1|1335|1333|1335.1|1333.1|1334.9|1332.9|8
1757982300000|2025-09-16 00:25:00|1334.8|1332.8|1334.6|1332.6|1334.8|1332.8|1334.6|1332.6|11
1757982600000|2025-09-16 00:30:00|1334.7|1332.7|1334.4|1332.4|1334.7|1332.7|1334.1|1332.1|17
1757982900000|2025-09-16 00:35:00|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|1
1757983200000|2025-09-16 00:40:00|1334.4|1332.4|1334.4|1332.4|1334.4|1332.4|1334.4|1332.4|1
1757983500000|2025-09-16 00:45:00|1334.6|1332.6|1334.2|1332.2|1334.6|1332.6|1334.2|1332.2|17
1757983800000|2025-09-16 00:50:00|1333.8|1331.8|1334.1|1332.1|1334.4|1332.4|1333.5|1331.5|40
1757984100000|2025-09-16 00:55:00|1334|1332|1334.2|1332.2|1334.3|1332.3|1333.9|1331.9|28
1757984400000|2025-09-16 01:00:00|1334.4|1332.4|1335.2|1333.2|1335.2|1333.2|1334.3|1332.3|43
1757984700000|2025-09-16 01:05:00|1335.4|1333.4|1336.5|1334.5|1336.5|1334.5|1335.4|1333.4|13
1757985000000|2025-09-16 01:10:00|1336.8|1334.8|1337.5|1335.5|1337.9|1335.9|1336.8|1334.8|101
1757985300000|2025-09-16 01:15:00|1337.4|1335.4|1336.8|1334.8|1337.7|1335.7|1336.6|1334.6|55
1757985600000|2025-09-16 01:20:00|1336.7|1334.7|1337.2|1335.2|1337.5|1335.5|1336.5|1334.5|39
1757985900000|2025-09-16 01:25:00|1337.1|1335.1|1336.6|1334.6|1337.1|1335.1|1336.6|1334.6|46
1757986200000|2025-09-16 01:30:00|1336.5|1334.5|1339|1337|1339|1337|1336.4|1334.4|128
1757986500000|2025-09-16 01:35:00|1338.9|1336.9|1340.8|1338.8|1340.9|1338.9|1338.8|1336.8|51
1757986800000|2025-09-16 01:40:00|1340.9|1338.9|1340.1|1338.1|1340.9|1338.9|1339.9|1337.9|23
1757987100000|2025-09-16 01:45:00|1340.2|1338.2|1339.8|1337.8|1341.4|1339.4|1339.5|1337.5|63
1757987400000|2025-09-16 01:50:00|1339.5|1337.5|1340.1|1338.1|1340.1|1338.1|1339.2|1337.2|57
1757987700000|2025-09-16 01:55:00|1340.3|1338.3|1339.4|1337.4|1340.4|1338.4|1339.1|1337.1|2262
1757988000000|2025-09-16 02:00:00|1339.5|1337.5|1338.9|1336.9|1339.5|1337.5|1338.8|1336.8|16
1757988300000|2025-09-16 02:05:00|1339|1337|1338.9|1336.9|1339.3|1337.3|1338.9|1336.9|23
1757988600000|2025-09-16 02:10:00|1339|1337|1339.2|1337.2|1339.3|1337.3|1338.9|1336.9|48
1757988900000|2025-09-16 02:15:00|1339.3|1337.3|1339.2|1337.2|1339.5|1337.5|1338.9|1336.9|22
1757989200000|2025-09-16 02:20:00|1338.9|1336.9|1338.9|1336.9|1338.9|1336.9|1338.6|1336.6|9
1757989500000|2025-09-16 02:25:00|1339|1337|1339|1337|1339.1|1337.1|1338.7|1336.7|71
1757989800000|2025-09-16 02:30:00|1339.4|1337.4|1339.3|1337.3|1339.8|1337.8|1338.5|1336.5|99
1757990100000|2025-09-16 02:35:00|1339.1|1337.1|1337.7|1335.7|1339.1|1337.1|1337.6|1335.6|119
1757990400000|2025-09-16 02:40:00|1337.8|1335.8|1337.9|1335.9|1338.1|1336.1|1337.6|1335.6|142
1757990700000|2025-09-16 02:45:00|1337.8|1335.8|1338.6|1336.6|1338.6|1336.6|1337.5|1335.5|121
1757991000000|2025-09-16 02:50:00|1338.4|1336.4|1338.6|1336.6|1338.7|1336.7|1338.3|1336.3|19
1757991300000|2025-09-16 02:55:00|1338.1|1336.1|1337.7|1335.7|1338.2|1336.2|1337.4|1335.4|13
1757991600000|2025-09-16 03:00:00|1338|1336|1338|1336|1338.3|1336.3|1338|1336|14
1757991900000|2025-09-16 03:05:00|1338.1|1336.1|1338.5|1336.5|1338.5|1336.5|1338.1|1336.1|47
1757992200000|2025-09-16 03:10:00|1338.4|1336.4|1338.8|1336.8|1338.9|1336.9|1338.4|1336.4|12
1757992500000|2025-09-16 03:15:00|1338.9|1336.9|1338.9|1336.9|1339.1|1337.1|1338.6|1336.6|15
1757992800000|2025-09-16 03:20:00|1339.4|1337.4|1340|1338|1340|1338|1339.4|1337.4|546
1757993100000|2025-09-16 03:25:00|1340.1|1338.1|1340.3|1338.3|1340.3|1338.3|1340|1338|103
1757993400000|2025-09-16 03:30:00|1340.2|1338.2|1340.8|1338.8|1340.8|1338.8|1340.1|1338.1|24
1757993700000|2025-09-16 03:35:00|1340.9|1338.9|1341.3|1339.3|1341.4|1339.4|1340.9|1338.9|12
1757994000000|2025-09-16 03:40:00|1341.4|1339.4|1341.3|1339.3|1341.4|1339.4|1341.3|1339.3|9
1757994300000|2025-09-16 03:45:00|1341|1339|1341.1|1339.1|1341.2|1339.2|1341|1339|18
1757994600000|2025-09-16 03:50:00|1340.9|1338.9|1340.7|1338.7|1340.9|1338.9|1340.6|1338.6|15
1757994900000|2025-09-16 03:55:00|1340.9|1338.9|1340.9|1338.9|1341|1339|1340.8|1338.8|30
1757995200000|2025-09-16 04:00:00|1341.1|1339.1|1340.5|1338.5|1341.1|1339.1|1340.2|1338.2|371
1757995500000|2025-09-16 04:05:00|1340.6|1338.6|1340.5|1338.5|1340.7|1338.7|1340.5|1338.5|7
1757995800000|2025-09-16 04:10:00|1340.6|1338.6|1340.4|1338.4|1340.6|1338.6|1340.3|1338.3|9
1757996100000|2025-09-16 04:15:00|1340.5|1338.5|1340.3|1338.3|1340.6|1338.6|1340.2|1338.2|11
1757996400000|2025-09-16 04:20:00|1340.5|1338.5|1340.7|1338.7|1340.7|1338.7|1340.4|1338.4|10
1757996700000|2025-09-16 04:25:00|1340.6|1338.6|1340.8|1338.8|1340.8|1338.8|1340.5|1338.5|12
1757997000000|2025-09-16 04:30:00|1340.5|1338.5|1341.6|1339.6|1341.6|1339.6|1340.5|1338.5|21
1757997300000|2025-09-16 04:35:00|1341.7|1339.7|1341.6|1339.6|1341.7|1339.7|1341.3|1339.3|27
1757997600000|2025-09-16 04:40:00|1341.4|1339.4|1341.6|1339.6|1341.6|1339.6|1341.4|1339.4|6
1757997900000|2025-09-16 04:45:00|1341.7|1339.7|1341.6|1339.6|1341.7|1339.7|1341.6|1339.6|10
1757998200000|2025-09-16 04:50:00|1341.2|1339.2|1341|1339|1341.2|1339.2|1341|1339|11
1757998500000|2025-09-16 04:55:00|1341.1|1339.1|1341.5|1339.5|1341.5|1339.5|1341.1|1339.1|20
1757998800000|2025-09-16 05:00:00|1341.2|1339.2|1341|1339|1341.3|1339.3|1341|1339|30
1757999100000|2025-09-16 05:05:00|1341.1|1339.1|1340.8|1338.8|1341.1|1339.1|1340.8|1338.8|224
1757999400000|2025-09-16 05:10:00|1340.6|1338.6|1341|1339|1341.1|1339.1|1340.6|1338.6|182
1757999700000|2025-09-16 05:15:00|1341.1|1339.1|1340.4|1338.4|1341.4|1339.4|1340.4|1338.4|46
1758000000000|2025-09-16 05:20:00|1339.9|1337.9|1340|1338|1340|1338|1339.7|1337.7|25
1758000300000|2025-09-16 05:25:00|1339.4|1337.4|1339.7|1337.7|1340.1|1338.1|1339.4|1337.4|22
1758000600000|2025-09-16 05:30:00|1339.8|1337.8|1339.4|1337.4|1339.9|1337.9|1339.4|1337.4|19
1758000900000|2025-09-16 05:35:00|1339.8|1337.8|1340|1338|1340|1338|1339.4|1337.4|9
1758001200000|2025-09-16 05:40:00|1340.2|1338.2|1340.4|1338.4|1340.4|1338.4|1339.8|1337.8|7
1758001500000|2025-09-16 05:45:00|1340.5|1338.5|1340.4|1338.4|1340.6|1338.6|1340.3|1338.3|18
1758001800000|2025-09-16 05:50:00|1340.7|1338.7|1341.4|1339.4|1341.6|1339.6|1340.7|1338.7|27
1758002100000|2025-09-16 05:55:00|1341.8|1339.8|1342|1340|1342|1340|1341.8|1339.8|132
1758002400000|2025-09-16 06:00:00|1342.3|1340.3|1342.5|1340.5|1342.7|1340.7|1342|1340|50
1758002700000|2025-09-16 06:05:00|1342.3|1340.3|1341.6|1339.6|1342.3|1340.3|1341.5|1339.5|12
1758003000000|2025-09-16 06:10:00|1341.7|1339.7|1341.9|1339.9|1342.2|1340.2|1341.4|1339.4|33
1758003300000|2025-09-16 06:15:00|1342.1|1340.1|1342.2|1340.2|1342.4|1340.4|1342.1|1340.1|12
1758003600000|2025-09-16 06:20:00|1342|1340|1341.4|1339.4|1342.1|1340.1|1341.3|1339.3|10
1758003900000|2025-09-16 06:25:00|1341.5|1339.5|1340.9|1338.9|1341.5|1339.5|1340.8|1338.8|24
1758004200000|2025-09-16 06:30:00|1340.7|1338.7|1340.9|1338.9|1341.1|1339.1|1340.4|1338.4|40
1758004500000|2025-09-16 06:35:00|1341.1|1339.1|1341.7|1339.7|1341.9|1339.9|1341.1|1339.1|32
1758004800000|2025-09-16 06:40:00|1341.9|1339.9|1341.6|1339.6|1341.9|1339.9|1341.6|1339.6|12
1758005100000|2025-09-16 06:45:00|1341.7|1339.7|1341.5|1339.5|1341.8|1339.8|1341.5|1339.5|42
1758005400000|2025-09-16 06:50:00|1341.4|1339.4|1341.3|1339.3|1341.4|1339.4|1341.2|1339.2|23
1758005700000|2025-09-16 06:55:00|1341.4|1339.4|1341.9|1339.9|1341.9|1339.9|1341.3|1339.3|262
1758006000000|2025-09-16 07:00:00|1341.8|1339.8|1342.4|1340.4|1342.5|1340.5|1341.6|1339.6|129
1758006300000|2025-09-16 07:05:00|1342.3|1340.3|1341.6|1339.6|1342.5|1340.5|1341.5|1339.5|365
1758006600000|2025-09-16 07:10:00|1341.5|1339.5|1341.6|1339.6|1341.6|1339.6|1341.2|1339.2|907
1758006900000|2025-09-16 07:15:00|1341.5|1339.5|1341.7|1339.7|1341.8|1339.8|1341.3|1339.3|687
1758007200000|2025-09-16 07:20:00|1341.8|1339.8|1341.7|1339.7|1342.1|1340.1|1341.3|1339.3|1495
1758007500000|2025-09-16 07:25:00|1341.6|1339.6|1341.5|1339.5|1342|1340|1341.4|1339.4|1099
1758007800000|2025-09-16 07:30:00|1341.4|1339.4|1340.7|1338.7|1341.4|1339.4|1340.6|1338.6|345
1758008100000|2025-09-16 07:35:00|1340.5|1338.5|1340.1|1338.1|1340.6|1338.6|1340|1338|1674
1758008400000|2025-09-16 07:40:00|1340|1338|1339.5|1337.5|1340|1338|1339.3|1337.3|275
1758008700000|2025-09-16 07:45:00|1339.4|1337.4|1339.6|1337.6|1339.7|1337.7|1339.2|1337.2|431
1758009000000|2025-09-16 07:50:00|1339.5|1337.5|1339.6|1337.6|1339.7|1337.7|1339.2|1337.2|221
1758009300000|2025-09-16 07:55:00|1339.4|1337.4|1340|1338|1340|1338|1339.4|1337.4|448
1758009600000|2025-09-16 08:00:00|1340.1|1338.1|1340.3|1338.3|1340.4|1338.4|1339.6|1337.6|412
1758009900000|2025-09-16 08:05:00|1340.2|1338.2|1340.3|1338.3|1340.5|1338.5|1340|1338|1244
1758010200000|2025-09-16 08:10:00|1340.2|1338.2|1341.2|1339.2|1341.3|1339.3|1340.2|1338.2|4539
1758010500000|2025-09-16 08:15:00|1341.1|1339.1|1341.3|1339.3|1341.3|1339.3|1340.8|1338.8|1461
1758010800000|2025-09-16 08:20:00|1341.2|1339.2|1340.7|1338.7|1341.5|1339.5|1340.6|1338.6|792
1758011100000|2025-09-16 08:25:00|1340.6|1338.6|1340.9|1338.9|1341|1339|1340.5|1338.5|5936
1758011400000|2025-09-16 08:30:00|1340.8|1338.8|1340.6|1338.6|1341|1339|1340.5|1338.5|489
1758011700000|2025-09-16 08:35:00|1340.7|1338.7|1340.6|1338.6|1340.7|1338.7|1340.3|1338.3|3068
1758012000000|2025-09-16 08:40:00|1340.5|1338.5|1340.9|1338.9|1341.1|1339.1|1340.4|1338.4|1974
1758012300000|2025-09-16 08:45:00|1341|1339|1341.3|1339.3|1341.3|1339.3|1340.8|1338.8|1870
1758012600000|2025-09-16 08:50:00|1341.4|1339.4|1341.3|1339.3|1341.6|1339.6|1341.3|1339.3|570
1758012900000|2025-09-16 08:55:00|1341.4|1339.4|1340.3|1338.3|1341.4|1339.4|1340.2|1338.2|2645
1758013200000|2025-09-16 09:00:00|1340.4|1338.4|1340.6|1338.6|1340.7|1338.7|1340.4|1338.4|375
1758013500000|2025-09-16 09:05:00|1340.5|1338.5|1340.7|1338.7|1340.8|1338.8|1340.4|1338.4|608
1758013800000|2025-09-16 09:10:00|1340.9|1338.9|1340.9|1338.9|1341|1339|1340.7|1338.7|642
1758014100000|2025-09-16 09:15:00|1340.8|1338.8|1340.8|1338.8|1340.9|1338.9|1340.5|1338.5|1317
1758014400000|2025-09-16 09:20:00|1340.9|1338.9|1340.9|1338.9|1341.1|1339.1|1340.8|1338.8|694
1758014700000|2025-09-16 09:25:00|1340.8|1338.8|1340.7|1338.7|1341|1339|1340.7|1338.7|275
1758015000000|2025-09-16 09:30:00|1340.6|1338.6|1340.1|1338.1|1340.9|1338.9|1340.1|1338.1|2076
1758015300000|2025-09-16 09:35:00|1340|1338|1340.1|1338.1|1340.1|1338.1|1339.8|1337.8|402
1758015600000|2025-09-16 09:40:00|1340|1338|1340.1|1338.1|1340.2|1338.2|1339.9|1337.9|137
1758015900000|2025-09-16 09:45:00|1340|1338|1339.6|1337.6|1340.2|1338.2|1339.6|1337.6|526
1758016200000|2025-09-16 09:50:00|1339.5|1337.5|1339.6|1337.6|1339.8|1337.8|1339.5|1337.5|2267
1758016500000|2025-09-16 09:55:00|1339.5|1337.5|1339.7|1337.7|1339.7|1337.7|1339.4|1337.4|725
1758016800000|2025-09-16 10:00:00|1339.8|1337.8|1339.4|1337.4|1339.8|1337.8|1339.4|1337.4|5417
1758017100000|2025-09-16 10:05:00|1339.5|1337.5|1339.4|1337.4|1339.5|1337.5|1339.2|1337.2|3353
1758017400000|2025-09-16 10:10:00|1339.5|1337.5|1339.3|1337.3|1339.5|1337.5|1339.2|1337.2|131
1758017700000|2025-09-16 10:15:00|1339.2|1337.2|1339.3|1337.3|1339.3|1337.3|1339.1|1337.1|413
1758018000000|2025-09-16 10:20:00|1339.4|1337.4|1339.4|1337.4|1339.7|1337.7|1339.4|1337.4|846
1758018300000|2025-09-16 10:25:00|1339.3|1337.3|1339.8|1337.8|1339.9|1337.9|1339.2|1337.2|479
1758018600000|2025-09-16 10:30:00|1339.9|1337.9|1340.2|1338.2|1340.4|1338.4|1339.9|1337.9|150
1758018900000|2025-09-16 10:35:00|1340.3|1338.3|1340.3|1338.3|1340.3|1338.3|1340.1|1338.1|76
1758019200000|2025-09-16 10:40:00|1340.5|1338.5|1340.3|1338.3|1340.5|1338.5|1340.2|1338.2|459
1758019500000|2025-09-16 10:45:00|1340.4|1338.4|1340.4|1338.4|1340.4|1338.4|1340.4|1338.4|31
1758019800000|2025-09-16 10:50:00|1340.2|1338.2|1340|1338|1340.2|1338.2|1340|1338|35
1758020100000|2025-09-16 10:55:00|1340.1|1338.1|1339.9|1337.9|1340.3|1338.3|1339.9|1337.9|399
1758020400000|2025-09-16 11:00:00|1339.8|1337.8|1339.7|1337.7|1339.8|1337.8|1339.5|1337.5|591
1758020700000|2025-09-16 11:05:00|1339.3|1337.3|1339.5|1337.5|1339.6|1337.6|1339.2|1337.2|213
1758021000000|2025-09-16 11:10:00|1339.4|1337.4|1339.5|1337.5|1339.6|1337.6|1339.3|1337.3|76
1758021300000|2025-09-16 11:15:00|1339.4|1337.4|1339.4|1337.4|1339.4|1337.4|1339.2|1337.2|111
1758021600000|2025-09-16 11:20:00|1339.3|1337.3|1339.6|1337.6|1339.6|1337.6|1339.3|1337.3|900
1758021900000|2025-09-16 11:25:00|1339.7|1337.7|1339.7|1337.7|1339.9|1337.9|1339.6|1337.6|129
1758022200000|2025-09-16 11:30:00|1339.5|1337.5|1340.4|1338.4|1340.5|1338.5|1339.5|1337.5|300
1758022500000|2025-09-16 11:35:00|1340.5|1338.5|1341|1339|1341.3|1339.3|1340.5|1338.5|146
1758022800000|2025-09-16 11:40:00|1340.9|1338.9|1341.5|1339.5|1341.6|1339.6|1340.9|1338.9|445
1758023100000|2025-09-16 11:45:00|1341.6|1339.6|1341.7|1339.7|1341.8|1339.8|1341.3|1339.3|494
1758023400000|2025-09-16 11:50:00|1341.6|1339.6|1341.6|1339.6|1341.9|1339.9|1341.6|1339.6|5909
1758023700000|2025-09-16 11:55:00|1341.7|1339.7|1341.2|1339.2|1341.7|1339.7|1341.2|1339.2|1060
1758024000000|2025-09-16 12:00:00|1341.1|1339.1|1341|1339|1341.3|1339.3|1340.8|1338.8|58
1758024300000|2025-09-16 12:05:00|1340.9|1338.9|1340.9|1338.9|1341.2|1339.2|1340.9|1338.9|238
1758024600000|2025-09-16 12:10:00|1340.8|1338.8|1340.6|1338.6|1340.8|1338.8|1340.3|1338.3|188
1758024900000|2025-09-16 12:15:00|1340.7|1338.7|1340.7|1338.7|1340.8|1338.8|1340.4|1338.4|1553
1758025200000|2025-09-16 12:20:00|1340.5|1338.5|1340.3|1338.3|1340.6|1338.6|1340.3|1338.3|167
1758025500000|2025-09-16 12:25:00|1340.4|1338.4|1341|1339|1341|1339|1340.2|1338.2|3332
1758025800000|2025-09-16 12:30:00|1340.1|1338.1|1339.7|1337.7|1340.7|1338.7|1339.6|1337.6|865
1758026100000|2025-09-16 12:35:00|1340.1|1338.1|1340.4|1338.4|1341|1339|1340.1|1338.1|1586
1758026400000|2025-09-16 12:40:00|1340.3|1338.3|1339.8|1337.8|1340.3|1338.3|1339.4|1337.4|3928
1758026700000|2025-09-16 12:45:00|1339.9|1337.9|1340.1|1338.1|1340.3|1338.3|1339.9|1337.9|1227
1758027000000|2025-09-16 12:50:00|1340|1338|1339.9|1337.9|1340.2|1338.2|1339.7|1337.7|846
1758027300000|2025-09-16 12:55:00|1340|1338|1339.8|1337.8|1340.5|1338.5|1339.5|1337.5|709
1758027600000|2025-09-16 13:00:00|1340|1338|1339.5|1337.5|1340.1|1338.1|1339.5|1337.5|161
1758027900000|2025-09-16 13:05:00|1339.6|1337.6|1339.6|1337.6|1339.8|1337.8|1339.4|1337.4|1188
1758028200000|2025-09-16 13:10:00|1339.5|1337.5|1340|1338|1340|1338|1339.5|1337.5|577
1758028500000|2025-09-16 13:15:00|1339.8|1337.8|1339.9|1337.9|1340.1|1338.1|1339.7|1337.7|843
1758028800000|2025-09-16 13:20:00|1339.7|1337.7|1340.9|1338.9|1340.9|1338.9|1339.7|1337.7|10515
1758029100000|2025-09-16 13:25:00|1340.8|1338.8|1340.5|1338.5|1341.3|1339.3|1340.5|1338.5|5563
1758029400000|2025-09-16 13:30:00|1339.8|1339.3|1340.2|1339.7|1341.1|1340.6|1339.6|1339.1|8795
1758029700000|2025-09-16 13:35:00|1340.1|1339.6|1338.6|1338.1|1340.1|1339.6|1338.6|1338.1|4191
1758030000000|2025-09-16 13:40:00|1338.7|1338.2|1338.3|1337.8|1339.5|1339|1338.2|1337.7|2278
1758030300000|2025-09-16 13:45:00|1338.2|1337.7|1338.4|1337.9|1338.6|1338.1|1337.4|1336.9|2548
1758030600000|2025-09-16 13:50:00|1338.5|1338|1337.9|1337.4|1338.5|1338|1337.5|1337|2863
1758030900000|2025-09-16 13:55:00|1337.8|1337.3|1337.2|1336.7|1337.8|1337.3|1337|1336.5|2435
1758031200000|2025-09-16 14:00:00|1337.4|1336.9|1338.4|1337.9|1338.4|1337.9|1336.8|1336.3|2067
1758031500000|2025-09-16 14:05:00|1338.5|1338|1338.2|1337.7|1338.8|1338.3|1338|1337.5|3757
1758031800000|2025-09-16 14:10:00|1338.1|1337.6|1338.3|1337.8|1338.7|1338.2|1337.7|1337.2|1999
1758032100000|2025-09-16 14:15:00|1338.4|1337.9|1339.1|1338.6|1339.5|1339|1338.4|1337.9|3117
1758032400000|2025-09-16 14:20:00|1339|1338.5|1339.5|1339|1339.6|1339.1|1338.6|1338.1|4908
1758032700000|2025-09-16 14:25:00|1339.4|1338.9|1339.9|1339.4|1340|1339.5|1339|1338.5|1544
1758033000000|2025-09-16 14:30:00|1339.8|1339.3|1340.2|1339.7|1340.3|1339.8|1339.3|1338.8|1437
1758033300000|2025-09-16 14:35:00|1340.3|1339.8|1340.4|1339.9|1342.4|1341.9|1340.2|1339.7|2490
1758033600000|2025-09-16 14:40:00|1340.5|1340|1340.3|1339.8|1341.1|1340.6|1340.2|1339.7|1093
1758033900000|2025-09-16 14:45:00|1340.4|1339.9|1340.3|1339.8|1341|1340.5|1339.9|1339.4|2716
1758034200000|2025-09-16 14:50:00|1340.4|1339.9|1340|1339.5|1340.4|1339.9|1339.7|1339.2|5537
1758034500000|2025-09-16 14:55:00|1340.1|1339.6|1339.7|1339.2|1340.1|1339.6|1339.6|1339.1|2238
1758034800000|2025-09-16 15:00:00|1339.8|1339.3|1337.8|1337.3|1339.9|1339.4|1337.7|1337.2|1193
1758035100000|2025-09-16 15:05:00|1337.9|1337.4|1338.8|1338.3|1338.9|1338.4|1337.7|1337.2|1664
1758035400000|2025-09-16 15:10:00|1338.9|1338.4|1339|1338.5|1339.4|1338.9|1338.4|1337.9|5127
1758035700000|2025-09-16 15:15:00|1338.9|1338.4|1338.5|1338|1338.9|1338.4|1338|1337.5|1662
1758036000000|2025-09-16 15:20:00|1338.6|1338.1|1338.7|1338.2|1339.2|1338.7|1338.4|1337.9|1360
1758036300000|2025-09-16 15:25:00|1338.6|1338.1|1338.9|1338.4|1338.9|1338.4|1338|1337.5|2879
1758036600000|2025-09-16 15:30:00|1338.7|1338.2|1338.2|1337.7|1338.8|1338.3|1337.9|1337.4|1741
1758036900000|2025-09-16 15:35:00|1338.1|1337.6|1338.4|1337.9|1338.8|1338.3|1338|1337.5|1554
1758037200000|2025-09-16 15:40:00|1338.5|1338|1338.4|1337.9|1338.6|1338.1|1337.7|1337.2|2873
1758037500000|2025-09-16 15:45:00|1338.3|1337.8|1339.1|1338.6|1339.2|1338.7|1338.3|1337.8|3193
1758037800000|2025-09-16 15:50:00|1339.2|1338.7|1339.8|1339.3|1340|1339.5|1339.1|1338.6|2215
1758038100000|2025-09-16 15:55:00|1339.7|1339.2|1339.7|1339.2|1340|1339.5|1339.4|1338.9|816
1758038400000|2025-09-16 16:00:00|1339.6|1339.1|1340|1339.5|1340.1|1339.6|1339.5|1339|901
1758038700000|2025-09-16 16:05:00|1339.9|1339.4|1340.1|1339.6|1340.1|1339.6|1339.7|1339.2|1542
1758039000000|2025-09-16 16:10:00|1340|1339.5|1340.3|1339.8|1340.6|1340.1|1340|1339.5|551
1758039300000|2025-09-16 16:15:00|1340.2|1339.7|1340.5|1340|1340.7|1340.2|1340.2|1339.7|1711
1758039600000|2025-09-16 16:20:00|1340.4|1339.9|1341.2|1340.7|1341.2|1340.7|1340.4|1339.9|1152
1758039900000|2025-09-16 16:25:00|1341.3|1340.8|1341.4|1340.9|1341.7|1341.2|1341.2|1340.7|844
1758040200000|2025-09-16 16:30:00|1341.3|1340.8|1341.6|1341.1|1341.7|1341.2|1341.3|1340.8|1081
1758040500000|2025-09-16 16:35:00|1341.5|1341|1341.5|1341|1341.5|1341|1340.6|1340.1|900
1758040800000|2025-09-16 16:40:00|1341.6|1341.1|1341.6|1341.1|1341.6|1341.1|1341.3|1340.8|1447
1758041100000|2025-09-16 16:45:00|1341.7|1341.2|1341.4|1340.9|1341.7|1341.2|1341.2|1340.7|658
1758041400000|2025-09-16 16:50:00|1341.5|1341|1341.7|1341.2|1341.7|1341.2|1341.4|1340.9|1755
1758041700000|2025-09-16 16:55:00|1341.6|1341.1|1341.6|1341.1|1342|1341.5|1341.5|1341|436
1758042000000|2025-09-16 17:00:00|1341.7|1341.2|1342.2|1341.7|1342.2|1341.7|1341.6|1341.1|508
1758042300000|2025-09-16 17:05:00|1342.3|1341.8|1341.8|1341.3|1342.5|1342|1341.7|1341.2|1508
1758042600000|2025-09-16 17:10:00|1342.1|1341.6|1342.6|1342.1|1342.6|1342.1|1342|1341.5|657
1758042900000|2025-09-16 17:15:00|1342.7|1342.2|1343.4|1342.9|1343.5|1343|1342.6|1342.1|1099
1758043200000|2025-09-16 17:20:00|1343.6|1343.1|1344.1|1343.6|1344.1|1343.6|1343.3|1342.8|3037
1758043500000|2025-09-16 17:25:00|1344|1343.5|1343.6|1343.1|1344.2|1343.7|1343.5|1343|1100
1758043800000|2025-09-16 17:30:00|1343.7|1343.2|1343.6|1343.1|1344|1343.5|1343.6|1343.1|866
1758044100000|2025-09-16 17:35:00|1343.7|1343.2|1344.3|1343.8|1344.3|1343.8|1343.5|1343|814
1758044400000|2025-09-16 17:40:00|1344.2|1343.7|1343.6|1343.1|1344.2|1343.7|1343.5|1343|1125
1758044700000|2025-09-16 17:45:00|1343.7|1343.2|1344.2|1343.7|1344.2|1343.7|1343.6|1343.1|705
1758045000000|2025-09-16 17:50:00|1344.1|1343.6|1344.2|1343.7|1344.3|1343.8|1343.8|1343.3|888
1758045300000|2025-09-16 17:55:00|1344.3|1343.8|1344.5|1344|1344.5|1344|1344.3|1343.8|1722
1758045600000|2025-09-16 18:00:00|1344.4|1343.9|1344.2|1343.7|1344.5|1344|1344.2|1343.7|858
1758045900000|2025-09-16 18:05:00|1344.1|1343.6|1344.4|1343.9|1344.7|1344.2|1344|1343.5|670
1758046200000|2025-09-16 18:10:00|1344.5|1344|1344.5|1344|1344.5|1344|1344.3|1343.8|814
1758046500000|2025-09-16 18:15:00|1344.4|1343.9|1344.1|1343.6|1344.6|1344.1|1344|1343.5|539
1758046800000|2025-09-16 18:20:00|1344.2|1343.7|1344.4|1343.9|1344.4|1343.9|1344.1|1343.6|604
1758047100000|2025-09-16 18:25:00|1344.5|1344|1344.4|1343.9|1344.6|1344.1|1344.3|1343.8|2166
1758047400000|2025-09-16 18:30:00|1344.5|1344|1344.8|1344.3|1344.8|1344.3|1344.1|1343.6|1947
1758047700000|2025-09-16 18:35:00|1344.7|1344.2|1344.5|1344|1344.7|1344.2|1344.5|1344|480
1758048000000|2025-09-16 18:40:00|1344.4|1343.9|1344.5|1344|1344.6|1344.1|1344.3|1343.8|659
1758048300000|2025-09-16 18:45:00|1344.6|1344.1|1344.7|1344.2|1344.8|1344.3|1344.4|1343.9|8696
1758048600000|2025-09-16 18:50:00|1344.8|1344.3|1344.7|1344.2|1345|1344.5|1344.7|1344.2|960
1758048900000|2025-09-16 18:55:00|1344.8|1344.3|1344.8|1344.3|1344.9|1344.4|1344.5|1344|942
1758049200000|2025-09-16 19:00:00|1344.9|1344.4|1344.9|1344.4|1345.1|1344.6|1344.7|1344.2|659
1758049500000|2025-09-16 19:05:00|1344.8|1344.3|1344.8|1344.3|1345|1344.5|1344.8|1344.3|656
1758049800000|2025-09-16 19:10:00|1344.9|1344.4|1344.9|1344.4|1344.9|1344.4|1344.5|1344|787
1758050100000|2025-09-16 19:15:00|1345|1344.5|1345|1344.5|1345.3|1344.8|1344.9|1344.4|866
1758050400000|2025-09-16 19:20:00|1344.9|1344.4|1344.4|1343.9|1345.1|1344.6|1344.3|1343.8|748
1758050700000|2025-09-16 19:25:00|1344.5|1344|1344.2|1343.7|1344.6|1344.1|1344|1343.5|810
1758051000000|2025-09-16 19:30:00|1344.3|1343.8|1344.4|1343.9|1344.4|1343.9|1344.2|1343.7|877
1758051300000|2025-09-16 19:35:00|1344.5|1344|1344.3|1343.8|1344.7|1344.2|1344.1|1343.6|1568
1758051600000|2025-09-16 19:40:00|1344.4|1343.9|1344.5|1344|1344.6|1344.1|1344.2|1343.7|1426
1758051900000|2025-09-16 19:45:00|1344.4|1343.9|1344.7|1344.2|1344.8|1344.3|1344.4|1343.9|1304
1758052200000|2025-09-16 19:50:00|1344.8|1344.3|1344.4|1343.9|1345|1344.5|1344.2|1343.7|2417
1758052500000|2025-09-16 19:55:00|1344.3|1343.8|1343.8|1343.3|1344.6|1344.1|1343.8|1343.3|18045
1758052800000|2025-09-16 20:00:00|1343.7|1343.2|1345.3|1343.3|1345.3|1343.3|1343.7|1342.5|1690
1758053100000|2025-09-16 20:05:00|1345.2|1343.2|1346|1344|1346.1|1344.1|1345.2|1343.2|259
1758053400000|2025-09-16 20:10:00|1345.9|1343.9|1346.4|1344.4|1346.4|1344.4|1345.6|1343.6|382
1758053700000|2025-09-16 20:15:00|1346.3|1344.3|1346.7|1344.7|1346.7|1344.7|1346.3|1344.3|86
1758054000000|2025-09-16 20:20:00|1346.6|1344.6|1346.7|1344.7|1346.8|1344.8|1346.6|1344.6|183
1758054300000|2025-09-16 20:25:00|1346.8|1344.8|1346.8|1344.8|1346.8|1344.8|1346.6|1344.6|192
1758054600000|2025-09-16 20:30:00|1346.7|1344.7|1346.7|1344.7|1346.9|1344.9|1346.7|1344.7|19
1758054900000|2025-09-16 20:35:00|1346.8|1344.8|1346.8|1344.8|1346.9|1344.9|1346.7|1344.7|41
1758055200000|2025-09-16 20:40:00|1346.7|1344.7|1346.7|1344.7|1346.7|1344.7|1346.7|1344.7|7
1758055500000|2025-09-16 20:45:00|||||||||5
1758055800000|2025-09-16 20:50:00|1346.8|1344.8|1346.7|1344.7|1346.9|1344.9|1346.7|1344.7|46
1758056100000|2025-09-16 20:55:00|1346.6|1344.6|1346.4|1344.4|1346.7|1344.7|1346.3|1344.3|99
1758059700000|2025-09-16 21:55:00|||||||||39
1758060000000|2025-09-16 22:00:00|1346|1344|1346.2|1344.2|1346.5|1344.5|1346|1344|0
1758060300000|2025-09-16 22:05:00|1346.3|1344.3|1346.3|1344.3|1346.5|1344.5|1346.3|1344.3|0
1758060600000|2025-09-16 22:10:00|1346.4|1344.4|1346.5|1344.5|1346.6|1344.6|1346.3|1344.3|0
1758060900000|2025-09-16 22:15:00|1346.6|1344.6|1346.5|1344.5|1346.6|1344.6|1346.3|1344.3|0
1758061200000|2025-09-16 22:20:00|1346.6|1344.6|1346.8|1344.8|1346.8|1344.8|1346.5|1344.5|0
1758061500000|2025-09-16 22:25:00|1346.9|1344.9|1346.9|1344.9|1346.9|1344.9|1346.7|1344.7|0
1758061800000|2025-09-16 22:30:00|1347|1345|1346.9|1344.9|1347.1|1345.1|1346.8|1344.8|0
1758062100000|2025-09-16 22:35:00|1347|1345|1347.1|1345.1|1347.2|1345.2|1346.9|1344.9|0
1758062400000|2025-09-16 22:40:00|1347|1345|1347|1345|1347.1|1345.1|1346.9|1344.9|0
1758062700000|2025-09-16 22:45:00|1346.9|1344.9|1347.2|1345.2|1347.2|1345.2|1346.9|1344.9|0
1758063000000|2025-09-16 22:50:00|1347.1|1345.1|1347.1|1345.1|1347.1|1345.1|1347.1|1345.1|0
1758063300000|2025-09-16 22:55:00|1347|1345|1347|1345|1347.2|1345.2|1347|1345|0
1758063600000|2025-09-16 23:00:00|1347.1|1345.1|1347.2|1345.2|1347.3|1345.3|1347.1|1345.1|0
1758063900000|2025-09-16 23:05:00|1347.1|1345.1|1347.1|1345.1|1347.1|1345.1|1347.1|1345.1|0
1758064200000|2025-09-16 23:10:00|1347|1345|1346.8|1344.8|1347|1345|1346.8|1344.8|0
1758064500000|2025-09-16 23:15:00|1346.9|1344.9|1348.8|1346.8|1348.8|1346.8|1346.7|1344.7|0
1758064800000|2025-09-16 23:20:00|1348.7|1346.7|1348.7|1346.7|1348.7|1346.7|1348.7|1346.7|0
1758065100000|2025-09-16 23:25:00|1348.6|1346.6|1348.5|1346.5|1348.6|1346.6|1348.4|1346.4|0
1758065400000|2025-09-16 23:30:00|1348.4|1346.4|1348.6|1346.6|1348.6|1346.6|1348.4|1346.4|0
1758065700000|2025-09-16 23:35:00|1348.5|1346.5|1348.6|1346.6|1348.7|1346.7|1348.5|1346.5|0
1758066000000|2025-09-16 23:40:00|1348.5|1346.5|1348.5|1346.5|1348.6|1346.6|1348.5|1346.5|0
1758066300000|2025-09-16 23:45:00|1348.6|1346.6|1348.6|1346.6|1348.6|1346.6|1348.5|1346.5|0
1758066600000|2025-09-16 23:50:00|1348.7|1346.7|1348.8|1346.8|1348.8|1346.8|1348.7|1346.7|0
1758066900000|2025-09-16 23:55:00|1348.9|1346.9|1348.8|1346.8|1349|1347|1348.8|1346.8|0
1758067200000|2025-09-17 00:00:00|1348.9|1346.9|1345.7|1343.7|1348.9|1346.9|1345.1|1343.1|93
1758067500000|2025-09-17 00:05:00|1345.5|1343.5|1345.1|1343.1|1345.6|1343.6|1344.7|1342.7|25
1758067800000|2025-09-17 00:10:00|1345.7|1343.7|1345.1|1343.1|1345.7|1343.7|1345.1|1343.1|52
1758068100000|2025-09-17 00:15:00|1345|1343|1345.5|1343.5|1345.5|1343.5|1344.6|1342.6|29
1758068400000|2025-09-17 00:20:00|1345.2|1343.2|1345.2|1343.2|1345.4|1343.4|1345.2|1343.2|24
1758068700000|2025-09-17 00:25:00|1345.4|1343.4|1345.7|1343.7|1346.1|1344.1|1345.2|1343.2|503
1758069000000|2025-09-17 00:30:00|1345.8|1343.8|1346.2|1344.2|1346.3|1344.3|1345.8|1343.8|46
1758069300000|2025-09-17 00:35:00|1345.9|1343.9|1345.4|1343.4|1346.1|1344.1|1345.4|1343.4|25
1758069600000|2025-09-17 00:40:00|1345.5|1343.5|1344.5|1342.5|1345.8|1343.8|1344.5|1342.5|96
1758069900000|2025-09-17 00:45:00|1344.6|1342.6|1344.6|1342.6|1344.7|1342.7|1344.1|1342.1|24
1758070200000|2025-09-17 00:50:00|1344.5|1342.5|1344.8|1342.8|1344.8|1342.8|1344.2|1342.2|30
1758070500000|2025-09-17 00:55:00|1344.9|1342.9|1344.1|1342.1|1345|1343|1344.1|1342.1|32
1758070800000|2025-09-17 01:00:00|1344.2|1342.2|1344.9|1342.9|1345.3|1343.3|1343.8|1341.8|82
1758071100000|2025-09-17 01:05:00|1345.1|1343.1|1345|1343|1345.1|1343.1|1344.8|1342.8|49
1758071400000|2025-09-17 01:10:00|1345.1|1343.1|1344.5|1342.5|1345.2|1343.2|1344.5|1342.5|26
1758071700000|2025-09-17 01:15:00|1344.3|1342.3|1343.1|1341.1|1344.4|1342.4|1343.1|1341.1|47
1758072000000|2025-09-17 01:20:00|1343.3|1341.3|1344.4|1342.4|1344.4|1342.4|1343.2|1341.2|24
1758072300000|2025-09-17 01:25:00|1345|1343|1344.2|1342.2|1345.3|1343.3|1344.2|1342.2|35
1758072600000|2025-09-17 01:30:00|1344.3|1342.3|1343.2|1341.2|1344.4|1342.4|1343.2|1341.2|92
1758072900000|2025-09-17 01:35:00|1343.5|1341.5|1343.3|1341.3|1344.1|1342.1|1343.3|1341.3|63
1758073200000|2025-09-17 01:40:00|1343.7|1341.7|1342.9|1340.9|1343.7|1341.7|1342.8|1340.8|31
1758073500000|2025-09-17 01:45:00|1342.7|1340.7|1343.9|1341.9|1343.9|1341.9|1342.7|1340.7|57
1758073800000|2025-09-17 01:50:00|1344.3|1342.3|1344.5|1342.5|1344.8|1342.8|1344.1|1342.1|136
1758074100000|2025-09-17 01:55:00|1344.2|1342.2|1343.4|1341.4|1344.2|1342.2|1343.4|1341.4|240
1758074400000|2025-09-17 02:00:00|1343.6|1341.6|1344.4|1342.4|1344.6|1342.6|1343.4|1341.4|68
1758074700000|2025-09-17 02:05:00|1344.2|1342.2|1344.2|1342.2|1344.7|1342.7|1344.2|1342.2|33
1758075000000|2025-09-17 02:10:00|1344.1|1342.1|1344.1|1342.1|1344.1|1342.1|1343.5|1341.5|38
1758075300000|2025-09-17 02:15:00|1344.2|1342.2|1344.9|1342.9|1345.5|1343.5|1344.2|1342.2|75
1758075600000|2025-09-17 02:20:00|1345|1343|1344.7|1342.7|1345|1343|1344.2|1342.2|35
1758075900000|2025-09-17 02:25:00|1344.8|1342.8|1343.9|1341.9|1344.8|1342.8|1343.9|1341.9|47
1758076200000|2025-09-17 02:30:00|1343.5|1341.5|1344.6|1342.6|1344.7|1342.7|1343.5|1341.5|44
1758076500000|2025-09-17 02:35:00|1344.5|1342.5|1344.5|1342.5|1344.6|1342.6|1344.2|1342.2|13
1758076800000|2025-09-17 02:40:00|1344.7|1342.7|1344.8|1342.8|1345|1343|1344.7|1342.7|19
1758077100000|2025-09-17 02:45:00|1344.6|1342.6|1345.4|1343.4|1345.8|1343.8|1344.6|1342.6|61
1758077400000|2025-09-17 02:50:00|1345.5|1343.5|1346.9|1344.9|1347|1345|1345.5|1343.5|66
1758077700000|2025-09-17 02:55:00|1347|1345|1347.6|1345.6|1347.7|1345.7|1346.8|1344.8|68
1758078000000|2025-09-17 03:00:00|1347.5|1345.5|1348|1346|1348|1346|1347.4|1345.4|82
1758078300000|2025-09-17 03:05:00|1348.2|1346.2|1347.6|1345.6|1348.3|1346.3|1347.5|1345.5|81
1758078600000|2025-09-17 03:10:00|1347.9|1345.9|1347.7|1345.7|1347.9|1345.9|1347.7|1345.7|8
1758078900000|2025-09-17 03:15:00|1348.1|1346.1|1348.7|1346.7|1348.7|1346.7|1348.1|1346.1|20
1758079200000|2025-09-17 03:20:00|1349.2|1347.2|1348.4|1346.4|1349.2|1347.2|1348.4|1346.4|27
1758079500000|2025-09-17 03:25:00|1348.2|1346.2|1348.4|1346.4|1348.4|1346.4|1348.2|1346.2|12
1758079800000|2025-09-17 03:30:00|1348.2|1346.2|1348.4|1346.4|1348.6|1346.6|1348.2|1346.2|28
1758080100000|2025-09-17 03:35:00|1348.5|1346.5|1347.4|1345.4|1348.5|1346.5|1347.4|1345.4|53
1758080400000|2025-09-17 03:40:00|1347.9|1345.9|1348.3|1346.3|1348.3|1346.3|1347.7|1345.7|32
1758080700000|2025-09-17 03:45:00|1348.2|1346.2|1348.2|1346.2|1348.8|1346.8|1348.2|1346.2|53
1758081000000|2025-09-17 03:50:00|1348.1|1346.1|1348.5|1346.5|1348.6|1346.6|1348.1|1346.1|34
1758081300000|2025-09-17 03:55:00|1348.4|1346.4|1348.3|1346.3|1348.8|1346.8|1348.2|1346.2|131
1758081600000|2025-09-17 04:00:00|1348.5|1346.5|1348.2|1346.2|1348.5|1346.5|1348.1|1346.1|168
1758081900000|2025-09-17 04:05:00|1348.5|1346.5|1349.3|1347.3|1349.3|1347.3|1348.4|1346.4|46
1758082200000|2025-09-17 04:10:00|1349.4|1347.4|1349.3|1347.3|1349.6|1347.6|1349.3|1347.3|33
1758082500000|2025-09-17 04:15:00|1348.5|1346.5|1348.5|1346.5|1348.8|1346.8|1348.3|1346.3|26
1758082800000|2025-09-17 04:20:00|1348.8|1346.8|1348.7|1346.7|1349|1347|1348.7|1346.7|31
1758083100000|2025-09-17 04:25:00|1348.6|1346.6|1348.8|1346.8|1348.9|1346.9|1348.6|1346.6|24
1758083400000|2025-09-17 04:30:00|1348.7|1346.7|1348.7|1346.7|1348.7|1346.7|1348.6|1346.6|20
1758083700000|2025-09-17 04:35:00|1348.5|1346.5|1348.4|1346.4|1348.7|1346.7|1348.4|1346.4|29
1758084000000|2025-09-17 04:40:00|1348.6|1346.6|1348.6|1346.6|1348.8|1346.8|1348.6|1346.6|27
1758084300000|2025-09-17 04:45:00|1348.4|1346.4|1348.4|1346.4|1348.5|1346.5|1348.4|1346.4|22
1758084600000|2025-09-17 04:50:00|1348.5|1346.5|1348.6|1346.6|1348.6|1346.6|1348.4|1346.4|19
1758084900000|2025-09-17 04:55:00|1348.4|1346.4|1348.3|1346.3|1348.5|1346.5|1348.3|1346.3|39
1758085200000|2025-09-17 05:00:00|1348.2|1346.2|1348.9|1346.9|1349|1347|1348.1|1346.1|53
1758085500000|2025-09-17 05:05:00|1349.3|1347.3|1348.2|1346.2|1349.3|1347.3|1348.2|1346.2|24
1758085800000|2025-09-17 05:10:00|1348.5|1346.5|1348.5|1346.5|1348.8|1346.8|1348.5|1346.5|45
1758086100000|2025-09-17 05:15:00|1348.4|1346.4|1348.3|1346.3|1348.4|1346.4|1348.1|1346.1|26
1758086400000|2025-09-17 05:20:00|1348.7|1346.7|1348.8|1346.8|1349|1347|1348.6|1346.6|43
1758086700000|2025-09-17 05:25:00|1349|1347|1348.9|1346.9|1349.5|1347.5|1348.8|1346.8|60
1758087000000|2025-09-17 05:30:00|1349|1347|1349.4|1347.4|1349.4|1347.4|1348.8|1346.8|25
1758087300000|2025-09-17 05:35:00|1349.6|1347.6|1348.5|1346.5|1349.7|1347.7|1348.2|1346.2|52
1758087600000|2025-09-17 05:40:00|1349|1347|1348.8|1346.8|1349.1|1347.1|1348.7|1346.7|28
1758087900000|2025-09-17 05:45:00|1349.1|1347.1|1349.2|1347.2|1349.3|1347.3|1349.1|1347.1|45
1758088200000|2025-09-17 05:50:00|1349.1|1347.1|1349.1|1347.1|1349.1|1347.1|1348.8|1346.8|37
1758088500000|2025-09-17 05:55:00|1349|1347|1349|1347|1349.3|1347.3|1348.9|1346.9|60
1758088800000|2025-09-17 06:00:00|1349.2|1347.2|1349.2|1347.2|1349.6|1347.6|1349|1347|61
1758089100000|2025-09-17 06:05:00|1349.3|1347.3|1348.2|1346.2|1349.3|1347.3|1348|1346|69
1758089400000|2025-09-17 06:10:00|1348.3|1346.3|1348|1346|1348.7|1346.7|1348|1346|373
1758089700000|2025-09-17 06:15:00|1348.1|1346.1|1348.6|1346.6|1348.7|1346.7|1348.1|1346.1|91
1758090000000|2025-09-17 06:20:00|1348.7|1346.7|1349.2|1347.2|1349.3|1347.3|1348.5|1346.5|62
1758090300000|2025-09-17 06:25:00|1349.1|1347.1|1349.2|1347.2|1349.5|1347.5|1348.9|1346.9|66
1758090600000|2025-09-17 06:30:00|1349.4|1347.4|1349.2|1347.2|1349.5|1347.5|1349|1347|24
1758090900000|2025-09-17 06:35:00|1349.3|1347.3|1349|1347|1349.3|1347.3|1349|1347|27
1758091200000|2025-09-17 06:40:00|1348.6|1346.6|1348.4|1346.4|1348.9|1346.9|1348.4|1346.4|22
1758091500000|2025-09-17 06:45:00|1348.3|1346.3|1348.4|1346.4|1348.6|1346.6|1348.2|1346.2|35
1758091800000|2025-09-17 06:50:00|1348.5|1346.5|1349.1|1347.1|1349.2|1347.2|1348.5|1346.5|58
1758092100000|2025-09-17 06:55:00|1349.2|1347.2|1348.9|1346.9|1349.3|1347.3|1348.9|1346.9|1056
1758092400000|2025-09-17 07:00:00|1348.7|1346.7|1347.9|1345.9|1348.9|1346.9|1347.6|1345.6|1003
1758092700000|2025-09-17 07:05:00|1348.1|1346.1|1348.7|1346.7|1348.7|1346.7|1348.1|1346.1|215
1758093000000|2025-09-17 07:10:00|1348.6|1346.6|1348.6|1346.6|1348.9|1346.9|1348.4|1346.4|178
1758093300000|2025-09-17 07:15:00|1348.5|1346.5|1348.2|1346.2|1348.5|1346.5|1347.9|1345.9|788
1758093600000|2025-09-17 07:20:00|1348.1|1346.1|1348.2|1346.2|1348.2|1346.2|1347.8|1345.8|235
1758093900000|2025-09-17 07:25:00|1348.3|1346.3|1348.7|1346.7|1348.8|1346.8|1348.3|1346.3|380
1758094200000|2025-09-17 07:30:00|1348.8|1346.8|1348.8|1346.8|1349|1347|1348.3|1346.3|439
1758094500000|2025-09-17 07:35:00|1348.9|1346.9|1349|1347|1349|1347|1348.8|1346.8|3481
1758094800000|2025-09-17 07:40:00|1349.1|1347.1|1349|1347|1349.3|1347.3|1348.9|1346.9|373
1758095100000|2025-09-17 07:45:00|1349.1|1347.1|1349.1|1347.1|1349.3|1347.3|1348.9|1346.9|229
1758095400000|2025-09-17 07:50:00|1349|1347|1349.3|1347.3|1349.4|1347.4|1349|1347|2242
1758095700000|2025-09-17 07:55:00|1349.2|1347.2|1349.4|1347.4|1349.4|1347.4|1349.2|1347.2|492
1758096000000|2025-09-17 08:00:00|1349.3|1347.3|1349|1347|1349.5|1347.5|1348.9|1346.9|267
1758096300000|2025-09-17 08:05:00|1348.9|1346.9|1348.9|1346.9|1348.9|1346.9|1348.6|1346.6|344
1758096600000|2025-09-17 08:10:00|1348.8|1346.8|1348.2|1346.2|1348.8|1346.8|1348.2|1346.2|581
1758096900000|2025-09-17 08:15:00|1348.1|1346.1|1347.9|1345.9|1348.1|1346.1|1347.6|1345.6|344
1758097200000|2025-09-17 08:20:00|1348|1346|1348.4|1346.4|1348.4|1346.4|1348|1346|185
1758097500000|2025-09-17 08:25:00|1348.5|1346.5|1348.6|1346.6|1348.6|1346.6|1348.3|1346.3|241
1758097800000|2025-09-17 08:30:00|1348.7|1346.7|1347.7|1345.7|1348.7|1346.7|1347.4|1345.4|463
1758098100000|2025-09-17 08:35:00|1347.6|1345.6|1346.8|1344.8|1347.6|1345.6|1346.3|1344.3|904
1758098400000|2025-09-17 08:40:00|1346.9|1344.9|1346.4|1344.4|1347|1345|1345.8|1343.8|272
1758098700000|2025-09-17 08:45:00|1346.6|1344.6|1347.6|1345.6|1347.7|1345.7|1346.6|1344.6|2878
1758099000000|2025-09-17 08:50:00|1347.7|1345.7|1348|1346|1348.1|1346.1|1347.7|1345.7|672
1758099300000|2025-09-17 08:55:00|1347.9|1345.9|1348|1346|1348|1346|1347.7|1345.7|191
1758099600000|2025-09-17 09:00:00|1348.1|1346.1|1348.3|1346.3|1348.3|1346.3|1348|1346|558
1758099900000|2025-09-17 09:05:00|1348.4|1346.4|1348.8|1346.8|1348.8|1346.8|1348.4|1346.4|330
1758100200000|2025-09-17 09:10:00|1348.7|1346.7|1348.6|1346.6|1348.8|1346.8|1348.6|1346.6|176
1758100500000|2025-09-17 09:15:00|1348.5|1346.5|1348.4|1346.4|1348.9|1346.9|1348.2|1346.2|403
1758100800000|2025-09-17 09:20:00|1348.5|1346.5|1348.6|1346.6|1348.8|1346.8|1348.5|1346.5|146
1758101100000|2025-09-17 09:25:00|1348.7|1346.7|1348.8|1346.8|1348.9|1346.9|1348.6|1346.6|406
1758101400000|2025-09-17 09:30:00|1348.9|1346.9|1348.3|1346.3|1349|1347|1348.3|1346.3|156
1758101700000|2025-09-17 09:35:00|1348.2|1346.2|1348.4|1346.4|1348.4|1346.4|1347.9|1345.9|695
1758102000000|2025-09-17 09:40:00|1348.3|1346.3|1348.4|1346.4|1348.7|1346.7|1348.1|1346.1|266
1758102300000|2025-09-17 09:45:00|1348.5|1346.5|1348.7|1346.7|1349|1347|1348.5|1346.5|405
1758102600000|2025-09-17 09:50:00|1348.6|1346.6|1348.5|1346.5|1348.7|1346.7|1348.2|1346.2|2701
1758102900000|2025-09-17 09:55:00|1348.4|1346.4|1348.4|1346.4|1348.6|1346.6|1348.4|1346.4|412
1758103200000|2025-09-17 10:00:00|1348.3|1346.3|1348.6|1346.6|1348.7|1346.7|1348.2|1346.2|199
1758103500000|2025-09-17 10:05:00|1348.5|1346.5|1348.3|1346.3|1348.6|1346.6|1348.2|1346.2|184
1758103800000|2025-09-17 10:10:00|1348.4|1346.4|1347.7|1345.7|1348.4|1346.4|1347.6|1345.6|189
1758104100000|2025-09-17 10:15:00|1347.8|1345.8|1347.9|1345.9|1347.9|1345.9|1347.7|1345.7|245
1758104400000|2025-09-17 10:20:00|1347.8|1345.8|1348.3|1346.3|1348.4|1346.4|1347.8|1345.8|152
1758104700000|2025-09-17 10:25:00|1348.2|1346.2|1348.2|1346.2|1348.4|1346.4|1348.1|1346.1|103
1758105000000|2025-09-17 10:30:00|1348.1|1346.1|1348.4|1346.4|1348.5|1346.5|1348.1|1346.1|383
1758105300000|2025-09-17 10:35:00|1348.3|1346.3|1348.2|1346.2|1348.5|1346.5|1348.1|1346.1|233
1758105600000|2025-09-17 10:40:00|1348.3|1346.3|1348.3|1346.3|1348.4|1346.4|1348.2|1346.2|185
1758105900000|2025-09-17 10:45:00|1348.4|1346.4|1348.3|1346.3|1348.6|1346.6|1348.3|1346.3|95
1758106200000|2025-09-17 10:50:00|1348.4|1346.4|1348.2|1346.2|1348.4|1346.4|1348.1|1346.1|134
1758106500000|2025-09-17 10:55:00|1348.1|1346.1|1348.3|1346.3|1348.3|1346.3|1347.9|1345.9|632
1758106800000|2025-09-17 11:00:00|1348.4|1346.4|1348.2|1346.2|1348.4|1346.4|1347.9|1345.9|1347
1758107100000|2025-09-17 11:05:00|1348.3|1346.3|1348.9|1346.9|1348.9|1346.9|1348.3|1346.3|148
1758107400000|2025-09-17 11:10:00|1349|1347|1349.4|1347.4|1349.4|1347.4|1349|1347|918
1758107700000|2025-09-17 11:15:00|1349.5|1347.5|1349.3|1347.3|1349.6|1347.6|1349.3|1347.3|99
1758108000000|2025-09-17 11:20:00|1349.2|1347.2|1349.4|1347.4|1349.4|1347.4|1349.2|1347.2|548
1758108300000|2025-09-17 11:25:00|1349.3|1347.3|1349.2|1347.2|1349.3|1347.3|1349|1347|191
1758108600000|2025-09-17 11:30:00|1349.1|1347.1|1349|1347|1349.2|1347.2|1348.8|1346.8|146
1758108900000|2025-09-17 11:35:00|1349.1|1347.1|1349|1347|1349.1|1347.1|1348.7|1346.7|587
1758109200000|2025-09-17 11:40:00|1348.9|1346.9|1349|1347|1349.1|1347.1|1348.9|1346.9|116
1758109500000|2025-09-17 11:45:00|1348.9|1346.9|1349|1347|1349.3|1347.3|1348.9|1346.9|221
1758109800000|2025-09-17 11:50:00|1348.9|1346.9|1348.8|1346.8|1349|1347|1348.8|1346.8|135
1758110100000|2025-09-17 11:55:00|1348.7|1346.7|1348.8|1346.8|1349.1|1347.1|1348.7|1346.7|337
1758110400000|2025-09-17 12:00:00|1348.9|1346.9|1348.3|1346.3|1349|1347|1348.3|1346.3|193
1758110700000|2025-09-17 12:05:00|1348.1|1346.1|1348.4|1346.4|1348.5|1346.5|1348|1346|489
1758111000000|2025-09-17 12:10:00|1348.3|1346.3|1348.2|1346.2|1348.4|1346.4|1348.2|1346.2|292
1758111300000|2025-09-17 12:15:00|1348.1|1346.1|1348.6|1346.6|1348.7|1346.7|1348|1346|476
1758111600000|2025-09-17 12:20:00|1348.8|1346.8|1348.5|1346.5|1348.8|1346.8|1348.4|1346.4|124
1758111900000|2025-09-17 12:25:00|1348.6|1346.6|1348.4|1346.4|1348.7|1346.7|1348.4|1346.4|146
1758112200000|2025-09-17 12:30:00|1348.6|1346.6|1349.2|1347.2|1349.4|1347.4|1348.6|1346.6|627
1758112500000|2025-09-17 12:35:00|1349.3|1347.3|1349.2|1347.2|1349.5|1347.5|1349.2|1347.2|1399
1758112800000|2025-09-17 12:40:00|1349.3|1347.3|1349.7|1347.7|1349.7|1347.7|1349.2|1347.2|432
1758113100000|2025-09-17 12:45:00|1349.6|1347.6|1350|1348|1350|1348|1349.6|1347.6|98
1758113400000|2025-09-17 12:50:00|1349.9|1347.9|1350|1348|1350|1348|1349.9|1347.9|344
1758113700000|2025-09-17 12:55:00|1350.1|1348.1|1350.5|1348.5|1350.6|1348.6|1350.1|1348.1|264
1758114000000|2025-09-17 13:00:00|1350.4|1348.4|1350.7|1348.7|1350.8|1348.8|1350.3|1348.3|360
1758114300000|2025-09-17 13:05:00|1350.8|1348.8|1351|1349|1351.1|1349.1|1350.7|1348.7|424
1758114600000|2025-09-17 13:10:00|1350.9|1348.9|1350.5|1348.5|1350.9|1348.9|1350.5|1348.5|346
1758114900000|2025-09-17 13:15:00|1350.6|1348.6|1351|1349|1351|1349|1350.6|1348.6|441
1758115200000|2025-09-17 13:20:00|1350.9|1348.9|1351|1349|1351.2|1349.2|1350.9|1348.9|557
1758115500000|2025-09-17 13:25:00|1350.9|1348.9|1351.1|1349.1|1351.2|1349.2|1350.3|1348.3|740
1758115800000|2025-09-17 13:30:00|1350.4|1349.9|1348.8|1348.3|1350.9|1350.4|1348.5|1348|2854
1758116100000|2025-09-17 13:35:00|1348.7|1348.2|1350.7|1350.2|1350.7|1350.2|1348.7|1348.2|1468
1758116400000|2025-09-17 13:40:00|1350.8|1350.3|1350.6|1350.1|1350.9|1350.4|1349.7|1349.2|2198
1758116700000|2025-09-17 13:45:00|1350.7|1350.2|1351.4|1350.9|1351.8|1351.3|1350.3|1349.8|1595
1758117000000|2025-09-17 13:50:00|1351.3|1350.8|1353|1352.5|1353.4|1352.9|1351.3|1350.8|9556
1758117300000|2025-09-17 13:55:00|1353.1|1352.6|1353|1352.5|1353.6|1353.1|1352.7|1352.2|2730
1758117600000|2025-09-17 14:00:00|1353.1|1352.6|1352.4|1351.9|1353.2|1352.7|1352.3|1351.8|3106
1758117900000|2025-09-17 14:05:00|1352.3|1351.8|1352.8|1352.3|1353.1|1352.6|1351.9|1351.4|2068
1758118200000|2025-09-17 14:10:00|1352.9|1352.4|1352.9|1352.4|1353.2|1352.7|1352.3|1351.8|2703
1758118500000|2025-09-17 14:15:00|1353|1352.5|1353.7|1353.2|1353.7|1353.2|1352.9|1352.4|1266
1758118800000|2025-09-17 14:20:00|1353.8|1353.3|1352.7|1352.2|1353.9|1353.4|1352.7|1352.2|927
1758119100000|2025-09-17 14:25:00|1352.8|1352.3|1351|1350.5|1352.9|1352.4|1351|1350.5|1267
1758119400000|2025-09-17 14:30:00|1351.1|1350.6|1350.6|1350.1|1351.2|1350.7|1350.3|1349.8|1596
1758119700000|2025-09-17 14:35:00|1350.5|1350|1350.6|1350.1|1350.9|1350.4|1350.2|1349.7|1765
1758120000000|2025-09-17 14:40:00|1350.7|1350.2|1351.2|1350.7|1351.3|1350.8|1350.7|1350.2|953
1758120300000|2025-09-17 14:45:00|1351.1|1350.6|1351.2|1350.7|1351.5|1351|1350.4|1349.9|1343
1758120600000|2025-09-17 14:50:00|1351.1|1350.6|1351.3|1350.8|1351.3|1350.8|1350.5|1350|1141
1758120900000|2025-09-17 14:55:00|1351.2|1350.7|1350.9|1350.4|1351.7|1351.2|1350.7|1350.2|933
1758121200000|2025-09-17 15:00:00|1350.8|1350.3|1349.7|1349.2|1350.9|1350.4|1349.7|1349.2|943
1758121500000|2025-09-17 15:05:00|1349.8|1349.3|1350.7|1350.2|1350.8|1350.3|1349.7|1349.2|968
1758121800000|2025-09-17 15:10:00|1350.8|1350.3|1351.6|1351.1|1351.6|1351.1|1350.5|1350|7548
1758122100000|2025-09-17 15:15:00|1351.5|1351|1351.7|1351.2|1351.9|1351.4|1351.1|1350.6|3465
1758122400000|2025-09-17 15:20:00|1351.6|1351.1|1350.9|1350.4|1351.8|1351.3|1350.9|1350.4|974
1758122700000|2025-09-17 15:25:00|1351|1350.5|1351|1350.5|1351.2|1350.7|1350.4|1349.9|1804
1758123000000|2025-09-17 15:30:00|1350.9|1350.4|1350.8|1350.3|1351.1|1350.6|1350.5|1350|2623
1758123300000|2025-09-17 15:35:00|1350.9|1350.4|1351.9|1351.4|1352|1351.5|1350.9|1350.4|2000
1758123600000|2025-09-17 15:40:00|1352|1351.5|1352|1351.5|1352.3|1351.8|1351.8|1351.3|1368
1758123900000|2025-09-17 15:45:00|1352.1|1351.6|1351.6|1351.1|1352.2|1351.7|1351.6|1351.1|1006
1758124200000|2025-09-17 15:50:00|1351.5|1351|1351.9|1351.4|1351.9|1351.4|1351.4|1350.9|657
1758124500000|2025-09-17 15:55:00|1352|1351.5|1352.1|1351.6|1352.3|1351.8|1351.8|1351.3|759
1758124800000|2025-09-17 16:00:00|1352|1351.5|1352|1351.5|1352.2|1351.7|1351.7|1351.2|674
1758125100000|2025-09-17 16:05:00|1352.1|1351.6|1351.9|1351.4|1352.2|1351.7|1351.6|1351.1|435
1758125400000|2025-09-17 16:10:00|1351.8|1351.3|1351.8|1351.3|1351.9|1351.4|1351.6|1351.1|619
1758125700000|2025-09-17 16:15:00|1351.9|1351.4|1352|1351.5|1352.6|1352.1|1351.9|1351.4|685
1758126000000|2025-09-17 16:20:00|1352.1|1351.6|1352.3|1351.8|1352.5|1352|1352|1351.5|524
1758126300000|2025-09-17 16:25:00|1352.2|1351.7|1352.4|1351.9|1352.4|1351.9|1352.1|1351.6|643
1758126600000|2025-09-17 16:30:00|1352.3|1351.8|1351.5|1351|1352.5|1352|1351.5|1351|1057
1758126900000|2025-09-17 16:35:00|1351.4|1350.9|1351.3|1350.8|1351.9|1351.4|1351.3|1350.8|744
1758127200000|2025-09-17 16:40:00|1351.4|1350.9|1351.5|1351|1351.6|1351.1|1351.1|1350.6|655
1758127500000|2025-09-17 16:45:00|1351.4|1350.9|1351.2|1350.7|1351.4|1350.9|1350.7|1350.2|509
1758127800000|2025-09-17 16:50:00|1351.3|1350.8|1350.4|1349.9|1351.3|1350.8|1350.3|1349.8|683
1758128100000|2025-09-17 16:55:00|1350.3|1349.8|1350.7|1350.2|1350.8|1350.3|1350.3|1349.8|829
1758128400000|2025-09-17 17:00:00|1350.8|1350.3|1350.8|1350.3|1350.9|1350.4|1350.6|1350.1|794
1758128700000|2025-09-17 17:05:00|1350.9|1350.4|1350.6|1350.1|1350.9|1350.4|1350.6|1350.1|552
1758129000000|2025-09-17 17:10:00|1350.5|1350|1350.1|1349.6|1350.5|1350|1349.9|1349.4|1575
1758129300000|2025-09-17 17:15:00|1350|1349.5|1350.5|1350|1350.5|1350|1349.8|1349.3|1319
1758129600000|2025-09-17 17:20:00|1350.6|1350.1|1350.5|1350|1350.7|1350.2|1350.4|1349.9|968
1758129900000|2025-09-17 17:25:00|1350.6|1350.1|1351|1350.5|1351.1|1350.6|1350.4|1349.9|648
1758130200000|2025-09-17 17:30:00|1351.1|1350.6|1351.6|1351.1|1351.7|1351.2|1351.1|1350.6|431
1758130500000|2025-09-17 17:35:00|1351.7|1351.2|1352.1|1351.6|1352.1|1351.6|1351.7|1351.2|1571
1758130800000|2025-09-17 17:40:00|1352.2|1351.7|1351.7|1351.2|1352.3|1351.8|1351.6|1351.1|479
1758131100000|2025-09-17 17:45:00|1351.8|1351.3|1351.5|1351|1351.8|1351.3|1351.4|1350.9|579
1758131400000|2025-09-17 17:50:00|1351.4|1350.9|1351.3|1350.8|1351.6|1351.1|1351.1|1350.6|632
1758131700000|2025-09-17 17:55:00|1351.2|1350.7|1351.6|1351.1|1351.6|1351.1|1351|1350.5|705
1758132000000|2025-09-17 18:00:00|1351.7|1351.2|1358.2|1357.7|1358.5|1358|1351.7|1351.2|9007
1758132300000|2025-09-17 18:05:00|1358.1|1357.6|1359.1|1358.6|1361|1360.5|1357.5|1357|3051
1758132600000|2025-09-17 18:10:00|1359.2|1358.7|1352.8|1352.3|1359.2|1358.7|1352.8|1352.3|2954
1758132900000|2025-09-17 18:15:00|1352.7|1352.2|1355|1354.5|1355.7|1355.2|1350.9|1350.4|1077
1758133200000|2025-09-17 18:20:00|1354.8|1354.3|1354.9|1354.4|1355.6|1355.1|1351.8|1351.3|914
1758133500000|2025-09-17 18:25:00|1354.7|1354.2|1356.2|1355.7|1356.3|1355.8|1354.1|1353.6|2416
1758133800000|2025-09-17 18:30:00|1356.3|1355.8|1352.1|1351.6|1357|1356.5|1351.3|1350.8|2155
1758134100000|2025-09-17 18:35:00|1352.2|1351.7|1348.9|1348.4|1353.6|1353.1|1348.7|1348.2|4160
1758134400000|2025-09-17 18:40:00|1348.7|1348.2|1347.8|1347.3|1351.4|1350.9|1346|1345.5|3391
1758134700000|2025-09-17 18:45:00|1347.9|1347.4|1348.8|1348.3|1349.9|1349.4|1344.6|1344.1|1817
1758135000000|2025-09-17 18:50:00|1348.6|1348.1|1344|1343.5|1349|1348.5|1342.9|1342.4|2684
1758135300000|2025-09-17 18:55:00|1344.2|1343.7|1349.4|1348.9|1349.5|1349|1344.2|1343.7|1196
1758135600000|2025-09-17 19:00:00|1349.1|1348.6|1351.9|1351.4|1351.9|1351.4|1348.2|1347.7|1000
1758135900000|2025-09-17 19:05:00|1352.4|1351.9|1354.3|1353.8|1354.5|1354|1351.5|1351|1594
1758136200000|2025-09-17 19:10:00|1354.4|1353.9|1350.2|1349.7|1355.1|1354.6|1349.6|1349.1|857
1758136500000|2025-09-17 19:15:00|1350.4|1349.9|1352.5|1352|1353.7|1353.2|1350.3|1349.8|929
1758136800000|2025-09-17 19:20:00|1352.3|1351.8|1354.5|1354|1354.9|1354.4|1351.9|1351.4|717
1758137100000|2025-09-17 19:25:00|1354.6|1354.1|1353.7|1353.2|1355.3|1354.8|1353.7|1353.2|1451
1758137400000|2025-09-17 19:30:00|1353.6|1353.1|1351.4|1350.9|1353.7|1353.2|1350.7|1350.2|1859
1758137700000|2025-09-17 19:35:00|1351.5|1351|1351.2|1350.7|1352.9|1352.4|1351.2|1350.7|1285
1758138000000|2025-09-17 19:40:00|1351.3|1350.8|1351.9|1351.4|1352.2|1351.7|1350.9|1350.4|1467
1758138300000|2025-09-17 19:45:00|1352|1351.5|1351.3|1350.8|1352|1351.5|1351|1350.5|1250
1758138600000|2025-09-17 19:50:00|1351.8|1351.3|1350.7|1350.2|1351.8|1351.3|1350.2|1349.7|1836
1758138900000|2025-09-17 19:55:00|1350.8|1350.3|1351.3|1350.8|1351.6|1351.1|1349.9|1349.4|10228
1758139200000|2025-09-17 20:00:00|1351.9|1349.9|1352|1350|1353|1351|1351.6|1349.6|1638
1758139500000|2025-09-17 20:05:00|1352.1|1350.1|1352.8|1350.8|1353|1351|1352.1|1350.1|35
1758139800000|2025-09-17 20:10:00|1352.6|1350.6|1352.6|1350.6|1352.7|1350.7|1351.7|1349.7|551
1758140100000|2025-09-17 20:15:00|1352.7|1350.7|1352.2|1350.2|1353.1|1351.1|1352|1350|902
1758140400000|2025-09-17 20:20:00|1352.4|1350.4|1352.5|1350.5|1352.5|1350.5|1352.1|1350.1|24
1758140700000|2025-09-17 20:25:00|1352.4|1350.4|1353|1351|1353.1|1351.1|1352.4|1350.4|27
1758141000000|2025-09-17 20:30:00|1353.2|1351.2|1353.4|1351.4|1353.4|1351.4|1353|1351|42
1758141300000|2025-09-17 20:35:00|1353.3|1351.3|1353.4|1351.4|1353.5|1351.5|1353.2|1351.2|76
1758141600000|2025-09-17 20:40:00|1353.2|1351.2|1353.4|1351.4|1353.4|1351.4|1353.2|1351.2|125
1758141900000|2025-09-17 20:45:00|1353.2|1351.2|1352.7|1350.7|1353.2|1351.2|1352.7|1350.7|23
1758142200000|2025-09-17 20:50:00|1352.8|1350.8|1352.8|1350.8|1352.8|1350.8|1352.7|1350.7|3
1758142500000|2025-09-17 20:55:00|1353|1351|1353.2|1351.2|1353.3|1351.3|1353|1351|45
1758143100000|2025-09-17 21:05:00|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|0
1758146100000|2025-09-17 21:55:00|||||||||34
1758146400000|2025-09-17 22:00:00|1353.6|1351.6|1354.1|1352.1|1354.1|1352.1|1353.3|1351.3|0
1758146700000|2025-09-17 22:05:00|1354|1352|1354.4|1352.4|1354.4|1352.4|1354|1352|0
1758147000000|2025-09-17 22:10:00|1354.3|1352.3|1354.6|1352.6|1354.7|1352.7|1354.2|1352.2|0
1758147300000|2025-09-17 22:15:00|1354.7|1352.7|1354.7|1352.7|1354.8|1352.8|1354.5|1352.5|0
1758147600000|2025-09-17 22:20:00|1354.6|1352.6|1354.8|1352.8|1355.1|1353.1|1354.5|1352.5|0
1758147900000|2025-09-17 22:25:00|1354.9|1352.9|1355.2|1353.2|1355.3|1353.3|1354.9|1352.9|0
1758148200000|2025-09-17 22:30:00|1355.1|1353.1|1355.5|1353.5|1355.5|1353.5|1355.1|1353.1|0
1758148500000|2025-09-17 22:35:00|1355.6|1353.6|1355.8|1353.8|1355.9|1353.9|1355.4|1353.4|0
1758148800000|2025-09-17 22:40:00|1355.7|1353.7|1356.1|1354.1|1356.2|1354.2|1355.7|1353.7|0
1758149100000|2025-09-17 22:45:00|1356.2|1354.2|1356.9|1354.9|1357|1355|1356|1354|0
1758149400000|2025-09-17 22:50:00|1356.8|1354.8|1357.2|1355.2|1357.3|1355.3|1356.8|1354.8|0
1758149700000|2025-09-17 22:55:00|1357.1|1355.1|1356.9|1354.9|1357.2|1355.2|1356.9|1354.9|0
1758150000000|2025-09-17 23:00:00|1357|1355|1357.3|1355.3|1357.4|1355.4|1356.9|1354.9|0
1758150300000|2025-09-17 23:05:00|1357.2|1355.2|1357.3|1355.3|1357.4|1355.4|1357.1|1355.1|0
1758150600000|2025-09-17 23:10:00|1357.4|1355.4|1357.1|1355.1|1357.6|1355.6|1357|1355|0
1758150900000|2025-09-17 23:15:00|1357.2|1355.2|1357.3|1355.3|1357.4|1355.4|1357.1|1355.1|0
1758151200000|2025-09-17 23:20:00|1357.2|1355.2|1357.3|1355.3|1357.4|1355.4|1357.2|1355.2|0
1758151500000|2025-09-17 23:25:00|1357.4|1355.4|1357.2|1355.2|1357.4|1355.4|1357.1|1355.1|0
1758151800000|2025-09-17 23:30:00|1357.1|1355.1|1357.3|1355.3|1357.6|1355.6|1357.1|1355.1|0
1758152100000|2025-09-17 23:35:00|1357.4|1355.4|1357.2|1355.2|1357.4|1355.4|1357.1|1355.1|0
1758152400000|2025-09-17 23:40:00|1357.3|1355.3|1357|1355|1357.3|1355.3|1356.8|1354.8|0
1758152700000|2025-09-17 23:45:00|1357.1|1355.1|1357.5|1355.5|1357.5|1355.5|1357|1355|0
1758153000000|2025-09-17 23:50:00|1357.4|1355.4|1357.4|1355.4|1357.4|1355.4|1357.2|1355.2|0
1758153300000|2025-09-17 23:55:00|1357.5|1355.5|1357.4|1355.4|1357.5|1355.5|1357.3|1355.3|0
1758153600000|2025-09-18 00:00:00|1357.3|1355.3|1353.1|1351.1|1357.4|1355.4|1352.1|1350.1|281
1758153900000|2025-09-18 00:05:00|1352.8|1350.8|1352.3|1350.3|1352.9|1350.9|1352.2|1350.2|797
1758154200000|2025-09-18 00:10:00|1352.2|1350.2|1352.9|1350.9|1353.1|1351.1|1352|1350|59
1758154500000|2025-09-18 00:15:00|1352.8|1350.8|1353|1351|1353.1|1351.1|1352.5|1350.5|66
1758154800000|2025-09-18 00:20:00|1352.6|1350.6|1352.3|1350.3|1352.8|1350.8|1351.9|1349.9|29
1758155100000|2025-09-18 00:25:00|1352.6|1350.6|1352.8|1350.8|1353|1351|1352.6|1350.6|66
1758155400000|2025-09-18 00:30:00|1352.9|1350.9|1353.3|1351.3|1353.6|1351.6|1352.9|1350.9|120
1758155700000|2025-09-18 00:35:00|1353.4|1351.4|1353.1|1351.1|1353.4|1351.4|1353.1|1351.1|29
1758156000000|2025-09-18 00:40:00|1353.2|1351.2|1353.1|1351.1|1353.3|1351.3|1353.1|1351.1|52
1758156300000|2025-09-18 00:45:00|1352.9|1350.9|1352.5|1350.5|1353|1351|1352.4|1350.4|84
1758156600000|2025-09-18 00:50:00|1352.4|1350.4|1353|1351|1353|1351|1352.3|1350.3|26
1758156900000|2025-09-18 00:55:00|1352.9|1350.9|1352.9|1350.9|1353.3|1351.3|1352.7|1350.7|16
1758157200000|2025-09-18 01:00:00|1353.2|1351.2|1353.6|1351.6|1353.7|1351.7|1353.2|1351.2|48
1758157500000|2025-09-18 01:05:00|1353.8|1351.8|1352.8|1350.8|1354|1352|1352.7|1350.7|49
1758157800000|2025-09-18 01:10:00|1352.7|1350.7|1352.4|1350.4|1353|1351|1352.4|1350.4|52
1758158100000|2025-09-18 01:15:00|1352.3|1350.3|1350.7|1348.7|1352.3|1350.3|1350.5|1348.5|80
1758158400000|2025-09-18 01:20:00|1350.8|1348.8|1351.4|1349.4|1351.4|1349.4|1350.6|1348.6|56
1758158700000|2025-09-18 01:25:00|1351.3|1349.3|1352|1350|1352.1|1350.1|1351.3|1349.3|65
1758159000000|2025-09-18 01:30:00|1351.7|1349.7|1353|1351|1353|1351|1351|1349|140
1758159300000|2025-09-18 01:35:00|1353.1|1351.1|1350.6|1348.6|1353.1|1351.1|1350.5|1348.5|41
1758159600000|2025-09-18 01:40:00|1350.9|1348.9|1350.4|1348.4|1350.9|1348.9|1350.3|1348.3|115
1758159900000|2025-09-18 01:45:00|1350.2|1348.2|1350.3|1348.3|1350.5|1348.5|1349.8|1347.8|22
1758160200000|2025-09-18 01:50:00|1349.9|1347.9|1351.4|1349.4|1351.5|1349.5|1349.9|1347.9|22
1758160500000|2025-09-18 01:55:00|1351.6|1349.6|1352.8|1350.8|1352.9|1350.9|1351.6|1349.6|84
1758160800000|2025-09-18 02:00:00|1352.9|1350.9|1353.4|1351.4|1353.4|1351.4|1352.7|1350.7|52
1758161100000|2025-09-18 02:05:00|1353.6|1351.6|1353.8|1351.8|1354.7|1352.7|1353.6|1351.6|99
1758161400000|2025-09-18 02:10:00|1353.3|1351.3|1353.8|1351.8|1353.8|1351.8|1352.7|1350.7|31
1758161700000|2025-09-18 02:15:00|1353.7|1351.7|1353.4|1351.4|1354.2|1352.2|1353.3|1351.3|175
1758162000000|2025-09-18 02:20:00|1353.3|1351.3|1354.5|1352.5|1354.5|1352.5|1353.3|1351.3|64
1758162300000|2025-09-18 02:25:00|1354.4|1352.4|1354.5|1352.5|1354.7|1352.7|1353.6|1351.6|46
1758162600000|2025-09-18 02:30:00|1354.3|1352.3|1352.6|1350.6|1354.3|1352.3|1352.5|1350.5|34
1758162900000|2025-09-18 02:35:00|1352.8|1350.8|1352.5|1350.5|1352.8|1350.8|1352|1350|35
1758163200000|2025-09-18 02:40:00|1352.9|1350.9|1353.3|1351.3|1353.6|1351.6|1352.9|1350.9|15
1758163500000|2025-09-18 02:45:00|1353|1351|1352.7|1350.7|1353.1|1351.1|1352.6|1350.6|18
1758163800000|2025-09-18 02:50:00|1353.2|1351.2|1353.8|1351.8|1354.1|1352.1|1353.2|1351.2|27
1758164100000|2025-09-18 02:55:00|1353.9|1351.9|1353.5|1351.5|1353.9|1351.9|1353|1351|35
1758164400000|2025-09-18 03:00:00|1353.4|1351.4|1352.9|1350.9|1354|1352|1352.9|1350.9|29
1758164700000|2025-09-18 03:05:00|1352.8|1350.8|1352|1350|1353.5|1351.5|1352|1350|31
1758165000000|2025-09-18 03:10:00|1351.9|1349.9|1352.8|1350.8|1352.8|1350.8|1351.4|1349.4|33
1758165300000|2025-09-18 03:15:00|1352.6|1350.6|1352.1|1350.1|1352.7|1350.7|1352|1350|26
1758165600000|2025-09-18 03:20:00|1352.4|1350.4|1353.8|1351.8|1353.9|1351.9|1352.4|1350.4|78
1758165900000|2025-09-18 03:25:00|1353.9|1351.9|1354.1|1352.1|1354.4|1352.4|1353.9|1351.9|33
1758166200000|2025-09-18 03:30:00|1353.7|1351.7|1353.2|1351.2|1353.7|1351.7|1353|1351|29
1758166500000|2025-09-18 03:35:00|1352.8|1350.8|1353.2|1351.2|1353.3|1351.3|1352.8|1350.8|39
1758166800000|2025-09-18 03:40:00|1353.1|1351.1|1352.3|1350.3|1353.1|1351.1|1352.3|1350.3|25
1758167100000|2025-09-18 03:45:00|1352.1|1350.1|1352.4|1350.4|1352.4|1350.4|1351.9|1349.9|27
1758167400000|2025-09-18 03:50:00|1352|1350|1352.9|1350.9|1352.9|1350.9|1352|1350|45
1758167700000|2025-09-18 03:55:00|1352.8|1350.8|1353.2|1351.2|1353.4|1351.4|1352.8|1350.8|219
1758168000000|2025-09-18 04:00:00|1353.3|1351.3|1353.5|1351.5|1353.5|1351.5|1353.2|1351.2|34
1758168300000|2025-09-18 04:05:00|1353.4|1351.4|1353.3|1351.3|1353.6|1351.6|1353.1|1351.1|43
1758168600000|2025-09-18 04:10:00|1353.4|1351.4|1353.2|1351.2|1353.5|1351.5|1353.2|1351.2|23
1758168900000|2025-09-18 04:15:00|1353.1|1351.1|1353.3|1351.3|1353.6|1351.6|1353.1|1351.1|23
1758169200000|2025-09-18 04:20:00|1353.4|1351.4|1352.7|1350.7|1353.4|1351.4|1352.5|1350.5|28
1758169500000|2025-09-18 04:25:00|1352.6|1350.6|1352.4|1350.4|1352.6|1350.6|1352.3|1350.3|82
1758169800000|2025-09-18 04:30:00|1352.5|1350.5|1352.3|1350.3|1353|1351|1352.3|1350.3|112
1758170100000|2025-09-18 04:35:00|1352.4|1350.4|1352.2|1350.2|1352.4|1350.4|1351.9|1349.9|33
1758170400000|2025-09-18 04:40:00|1352.1|1350.1|1352.2|1350.2|1352.2|1350.2|1351.9|1349.9|25
1758170700000|2025-09-18 04:45:00|1352.1|1350.1|1352.1|1350.1|1352.2|1350.2|1351.9|1349.9|72
1758171000000|2025-09-18 04:50:00|1352|1350|1352.4|1350.4|1352.4|1350.4|1352|1350|29
1758171300000|2025-09-18 04:55:00|1352.2|1350.2|1352.1|1350.1|1352.3|1350.3|1351.8|1349.8|32
1758171600000|2025-09-18 05:00:00|1352|1350|1351.9|1349.9|1352.3|1350.3|1351.4|1349.4|55
1758171900000|2025-09-18 05:05:00|1351.8|1349.8|1351.5|1349.5|1352|1350|1350.8|1348.8|41
1758172200000|2025-09-18 05:10:00|1351.3|1349.3|1351.1|1349.1|1351.4|1349.4|1351|1349|363
1758172500000|2025-09-18 05:15:00|1351.3|1349.3|1350.9|1348.9|1351.7|1349.7|1350.9|1348.9|27
1758172800000|2025-09-18 05:20:00|1350.6|1348.6|1350.1|1348.1|1350.6|1348.6|1350|1348|37
1758173100000|2025-09-18 05:25:00|1349.9|1347.9|1349.2|1347.2|1349.9|1347.9|1348.8|1346.8|181
1758173400000|2025-09-18 05:30:00|1349.5|1347.5|1349.2|1347.2|1350.4|1348.4|1348.9|1346.9|38
1758173700000|2025-09-18 05:35:00|1349.1|1347.1|1349.3|1347.3|1350.2|1348.2|1348.9|1346.9|41
1758174000000|2025-09-18 05:40:00|1349.5|1347.5|1349.4|1347.4|1350.2|1348.2|1349.2|1347.2|29
1758174300000|2025-09-18 05:45:00|1348.8|1346.8|1349.1|1347.1|1349.1|1347.1|1348.3|1346.3|92
1758174600000|2025-09-18 05:50:00|1349.2|1347.2|1347.8|1345.8|1349.7|1347.7|1347.8|1345.8|30
1758174900000|2025-09-18 05:55:00|1347.6|1345.6|1346.7|1344.7|1348.2|1346.2|1346.6|1344.6|160
1758175200000|2025-09-18 06:00:00|1346.8|1344.8|1345.4|1343.4|1346.9|1344.9|1345.3|1343.3|133
1758175500000|2025-09-18 06:05:00|1345.1|1343.1|1344.5|1342.5|1345.3|1343.3|1343.9|1341.9|336
1758175800000|2025-09-18 06:10:00|1344.4|1342.4|1344|1342|1344.4|1342.4|1342.9|1340.9|172
1758176100000|2025-09-18 06:15:00|1344.3|1342.3|1345.5|1343.5|1346.1|1344.1|1343.8|1341.8|96
1758176400000|2025-09-18 06:20:00|1345.2|1343.2|1343.9|1341.9|1345.2|1343.2|1343.9|1341.9|52
1758176700000|2025-09-18 06:25:00|1343.8|1341.8|1343.6|1341.6|1344.4|1342.4|1343.3|1341.3|35
1758177000000|2025-09-18 06:30:00|1343.3|1341.3|1343.5|1341.5|1344.2|1342.2|1342.4|1340.4|85
1758177300000|2025-09-18 06:35:00|1343.6|1341.6|1342.4|1340.4|1343.7|1341.7|1342.2|1340.2|130
1758177600000|2025-09-18 06:40:00|1342.1|1340.1|1343.5|1341.5|1343.7|1341.7|1341.6|1339.6|256
1758177900000|2025-09-18 06:45:00|1343.6|1341.6|1344.7|1342.7|1344.9|1342.9|1343.6|1341.6|221
1758178200000|2025-09-18 06:50:00|1344.6|1342.6|1344.5|1342.5|1344.9|1342.9|1344.3|1342.3|53
1758178500000|2025-09-18 06:55:00|1344.8|1342.8|1344.9|1342.9|1345.1|1343.1|1344.2|1342.2|501
1758178800000|2025-09-18 07:00:00|1345|1343|1345.6|1343.6|1345.6|1343.6|1344.5|1342.5|347
1758179100000|2025-09-18 07:05:00|1345.7|1343.7|1346|1344|1346.3|1344.3|1345.5|1343.5|306
1758179400000|2025-09-18 07:10:00|1346.1|1344.1|1346.4|1344.4|1346.7|1344.7|1346.1|1344.1|535
1758179700000|2025-09-18 07:15:00|1346.5|1344.5|1347.1|1345.1|1347.8|1345.8|1346.4|1344.4|450
1758180000000|2025-09-18 07:20:00|1347|1345|1347.1|1345.1|1347.4|1345.4|1346.6|1344.6|253
1758180300000|2025-09-18 07:25:00|1347|1345|1348.1|1346.1|1348.2|1346.2|1346.9|1344.9|135
1758180600000|2025-09-18 07:30:00|1347.9|1345.9|1347.9|1345.9|1348.1|1346.1|1347.5|1345.5|474
1758180900000|2025-09-18 07:35:00|1347.8|1345.8|1347.8|1345.8|1348.1|1346.1|1347.7|1345.7|392
1758181200000|2025-09-18 07:40:00|1348|1346|1348.1|1346.1|1348.6|1346.6|1347.9|1345.9|497
1758181500000|2025-09-18 07:45:00|1348.2|1346.2|1348.7|1346.7|1348.9|1346.9|1348.2|1346.2|372
1758181800000|2025-09-18 07:50:00|1348.8|1346.8|1348.6|1346.6|1349|1347|1348.4|1346.4|487
1758182100000|2025-09-18 07:55:00|1348.5|1346.5|1348.1|1346.1|1348.6|1346.6|1348|1346|190
1758182400000|2025-09-18 08:00:00|1348.2|1346.2|1348.9|1346.9|1349|1347|1347.7|1345.7|277
1758182700000|2025-09-18 08:05:00|1348.8|1346.8|1347.7|1345.7|1348.8|1346.8|1347.7|1345.7|162
1758183000000|2025-09-18 08:10:00|1347.8|1345.8|1348.8|1346.8|1348.9|1346.9|1347.7|1345.7|300
1758183300000|2025-09-18 08:15:00|1348.9|1346.9|1348.4|1346.4|1348.9|1346.9|1348.2|1346.2|257
1758183600000|2025-09-18 08:20:00|1348.2|1346.2|1348|1346|1348.2|1346.2|1347.5|1345.5|182
1758183900000|2025-09-18 08:25:00|1347.9|1345.9|1348|1346|1348.2|1346.2|1347.7|1345.7|247
1758184200000|2025-09-18 08:30:00|1347.9|1345.9|1348.3|1346.3|1348.7|1346.7|1347.9|1345.9|836
1758184500000|2025-09-18 08:35:00|1348.2|1346.2|1348|1346|1348.3|1346.3|1347.6|1345.6|1617
1758184800000|2025-09-18 08:40:00|1347.9|1345.9|1348.2|1346.2|1348.4|1346.4|1347.9|1345.9|509
1758185100000|2025-09-18 08:45:00|1348.1|1346.1|1348.9|1346.9|1348.9|1346.9|1348.1|1346.1|417
1758185400000|2025-09-18 08:50:00|1349|1347|1348.3|1346.3|1349|1347|1348.2|1346.2|601
1758185700000|2025-09-18 08:55:00|1348.4|1346.4|1348|1346|1348.4|1346.4|1347.9|1345.9|514
1758186000000|2025-09-18 09:00:00|1348.1|1346.1|1348.2|1346.2|1348.5|1346.5|1347.9|1345.9|146
1758186300000|2025-09-18 09:05:00|1348.1|1346.1|1348.7|1346.7|1348.7|1346.7|1348|1346|183
1758186600000|2025-09-18 09:10:00|1348.8|1346.8|1348.8|1346.8|1349.2|1347.2|1348.8|1346.8|172
1758186900000|2025-09-18 09:15:00|1349|1347|1349.4|1347.4|1349.4|1347.4|1348.9|1346.9|158
1758187200000|2025-09-18 09:20:00|1349.3|1347.3|1350.1|1348.1|1350.4|1348.4|1349.3|1347.3|99
1758187500000|2025-09-18 09:25:00|1350|1348|1350|1348|1350.4|1348.4|1349.8|1347.8|254
1758187800000|2025-09-18 09:30:00|1349.9|1347.9|1350.3|1348.3|1350.3|1348.3|1349.8|1347.8|285
1758188100000|2025-09-18 09:35:00|1350.4|1348.4|1351.6|1349.6|1351.6|1349.6|1350.3|1348.3|97
1758188400000|2025-09-18 09:40:00|1351.5|1349.5|1351.6|1349.6|1351.7|1349.7|1351.3|1349.3|380
1758188700000|2025-09-18 09:45:00|1351.5|1349.5|1351.6|1349.6|1351.9|1349.9|1351.3|1349.3|499
1758189000000|2025-09-18 09:50:00|1351.7|1349.7|1351.6|1349.6|1352.1|1350.1|1351.5|1349.5|223
1758189300000|2025-09-18 09:55:00|1351.7|1349.7|1351.6|1349.6|1351.7|1349.7|1351.5|1349.5|136
1758189600000|2025-09-18 10:00:00|1351.5|1349.5|1351.8|1349.8|1351.9|1349.9|1351.4|1349.4|269
1758189900000|2025-09-18 10:05:00|1351.9|1349.9|1352.2|1350.2|1352.3|1350.3|1351.9|1349.9|462
1758190200000|2025-09-18 10:10:00|1352.1|1350.1|1352.2|1350.2|1352.3|1350.3|1352|1350|226
1758190500000|2025-09-18 10:15:00|1352.1|1350.1|1352.8|1350.8|1352.8|1350.8|1352.1|1350.1|413
1758190800000|2025-09-18 10:20:00|1352.7|1350.7|1353|1351|1353.2|1351.2|1352.6|1350.6|1148
1758191100000|2025-09-18 10:25:00|1352.9|1350.9|1352.6|1350.6|1352.9|1350.9|1352.1|1350.1|335
1758191400000|2025-09-18 10:30:00|1352.7|1350.7|1352.3|1350.3|1352.8|1350.8|1352.3|1350.3|178
1758191700000|2025-09-18 10:35:00|1352.2|1350.2|1352.4|1350.4|1352.7|1350.7|1352.2|1350.2|530
1758192000000|2025-09-18 10:40:00|1352.5|1350.5|1352.7|1350.7|1352.8|1350.8|1352.4|1350.4|96
1758192300000|2025-09-18 10:45:00|1352.8|1350.8|1352.7|1350.7|1353.1|1351.1|1352.7|1350.7|481
1758192600000|2025-09-18 10:50:00|1352.8|1350.8|1352.8|1350.8|1353.1|1351.1|1352.7|1350.7|236
1758192900000|2025-09-18 10:55:00|1352.9|1350.9|1353.1|1351.1|1353.1|1351.1|1352.7|1350.7|212
1758193200000|2025-09-18 11:00:00|1353.2|1351.2|1353|1351|1353.8|1351.8|1352.7|1350.7|540
1758193500000|2025-09-18 11:05:00|1353.1|1351.1|1351.6|1349.6|1353.2|1351.2|1351.4|1349.4|561
1758193800000|2025-09-18 11:10:00|1351.4|1349.4|1351.2|1349.2|1351.6|1349.6|1351.1|1349.1|294
1758194100000|2025-09-18 11:15:00|1351.4|1349.4|1350.4|1348.4|1351.6|1349.6|1350.2|1348.2|353
1758194400000|2025-09-18 11:20:00|1350.5|1348.5|1349.8|1347.8|1350.7|1348.7|1349.8|1347.8|221
1758194700000|2025-09-18 11:25:00|1349.7|1347.7|1349.5|1347.5|1349.7|1347.7|1349.4|1347.4|360
1758195000000|2025-09-18 11:30:00|1349.4|1347.4|1349.8|1347.8|1349.9|1347.9|1349.1|1347.1|477
1758195300000|2025-09-18 11:35:00|1349.9|1347.9|1349.6|1347.6|1350.1|1348.1|1349.5|1347.5|68
1758195600000|2025-09-18 11:40:00|1349.5|1347.5|1348.2|1346.2|1349.5|1347.5|1348.2|1346.2|166
1758195900000|2025-09-18 11:45:00|1348.3|1346.3|1347.8|1345.8|1348.4|1346.4|1347.6|1345.6|259
1758196200000|2025-09-18 11:50:00|1347.9|1345.9|1347.5|1345.5|1347.9|1345.9|1347.3|1345.3|623
1758196500000|2025-09-18 11:55:00|1347.4|1345.4|1347.5|1345.5|1347.7|1345.7|1347.3|1345.3|261
1758196800000|2025-09-18 12:00:00|1347.6|1345.6|1348.5|1346.5|1348.5|1346.5|1347.4|1345.4|539
1758197100000|2025-09-18 12:05:00|1348.4|1346.4|1347.6|1345.6|1348.5|1346.5|1347.6|1345.6|169
1758197400000|2025-09-18 12:10:00|1347.5|1345.5|1347.1|1345.1|1347.5|1345.5|1347.1|1345.1|671
1758197700000|2025-09-18 12:15:00|1347|1345|1346.9|1344.9|1347.2|1345.2|1346.9|1344.9|607
1758198000000|2025-09-18 12:20:00|1346.8|1344.8|1347.1|1345.1|1347.2|1345.2|1346.7|1344.7|416
1758198300000|2025-09-18 12:25:00|1347|1345|1347.1|1345.1|1347.2|1345.2|1346.9|1344.9|138
1758198600000|2025-09-18 12:30:00|1346.9|1344.9|1345.6|1343.6|1346.9|1344.9|1345.5|1343.5|423
1758198900000|2025-09-18 12:35:00|1345.7|1343.7|1345.6|1343.6|1346.1|1344.1|1345.5|1343.5|1058
1758199200000|2025-09-18 12:40:00|1345.7|1343.7|1345.5|1343.5|1345.8|1343.8|1345.4|1343.4|819
1758199500000|2025-09-18 12:45:00|1345.6|1343.6|1345.8|1343.8|1346|1344|1345.6|1343.6|182
1758199800000|2025-09-18 12:50:00|1345.7|1343.7|1344.9|1342.9|1345.7|1343.7|1344.8|1342.8|492
1758200100000|2025-09-18 12:55:00|1345|1343|1343.8|1341.8|1345.2|1343.2|1343.7|1341.7|384
1758200400000|2025-09-18 13:00:00|1343.7|1341.7|1342.9|1340.9|1343.8|1341.8|1342.6|1340.6|1151
1758200700000|2025-09-18 13:05:00|1342.8|1340.8|1343.3|1341.3|1343.3|1341.3|1341.8|1339.8|504
1758201000000|2025-09-18 13:10:00|1343.2|1341.2|1342.8|1340.8|1343.2|1341.2|1342.4|1340.4|751
1758201300000|2025-09-18 13:15:00|1342.7|1340.7|1342.4|1340.4|1342.9|1340.9|1342.2|1340.2|678
1758201600000|2025-09-18 13:20:00|1342.3|1340.3|1342.3|1340.3|1342.7|1340.7|1342.2|1340.2|406
1758201900000|2025-09-18 13:25:00|1342.2|1340.2|1342.8|1340.8|1343.1|1341.1|1342.2|1340.2|730
1758202200000|2025-09-18 13:30:00|1342.1|1341.6|1341.6|1341.1|1343.5|1343|1341.4|1340.9|2798
1758202500000|2025-09-18 13:35:00|1341.5|1341|1341.5|1341|1343.5|1343|1341.4|1340.9|2596
1758202800000|2025-09-18 13:40:00|1341.4|1340.9|1339|1338.5|1341.7|1341.2|1338.8|1338.3|4447
1758203100000|2025-09-18 13:45:00|1338.9|1338.4|1340.4|1339.9|1340.6|1340.1|1338.4|1337.9|2415
1758203400000|2025-09-18 13:50:00|1340.3|1339.8|1340|1339.5|1341.6|1341.1|1339.9|1339.4|1719
1758203700000|2025-09-18 13:55:00|1340.1|1339.6|1342.3|1341.8|1342.3|1341.8|1339.8|1339.3|2107
1758204000000|2025-09-18 14:00:00|1342.2|1341.7|1343.8|1343.3|1344.2|1343.7|1342.1|1341.6|1981
1758204300000|2025-09-18 14:05:00|1343.9|1343.4|1344.7|1344.2|1345|1344.5|1343.8|1343.3|1586
1758204600000|2025-09-18 14:10:00|1344.8|1344.3|1345.4|1344.9|1345.8|1345.3|1344.7|1344.2|999
1758204900000|2025-09-18 14:15:00|1345.3|1344.8|1345.1|1344.6|1345.7|1345.2|1344.7|1344.2|693
1758205200000|2025-09-18 14:20:00|1345.2|1344.7|1346.1|1345.6|1346.1|1345.6|1345|1344.5|995
1758205500000|2025-09-18 14:25:00|1346.2|1345.7|1346.4|1345.9|1347|1346.5|1346.2|1345.7|1194
1758205800000|2025-09-18 14:30:00|1346.5|1346|1346.3|1345.8|1347.6|1347.1|1346.1|1345.6|1999
1758206100000|2025-09-18 14:35:00|1346.4|1345.9|1344.8|1344.3|1346.4|1345.9|1344.8|1344.3|1057
1758206400000|2025-09-18 14:40:00|1344.9|1344.4|1343.7|1343.2|1345|1344.5|1343.5|1343|1274
1758206700000|2025-09-18 14:45:00|1343.6|1343.1|1344.6|1344.1|1345.5|1345|1343.3|1342.8|2024
1758207000000|2025-09-18 14:50:00|1344.5|1344|1343.1|1342.6|1344.6|1344.1|1343|1342.5|977
1758207300000|2025-09-18 14:55:00|1343.2|1342.7|1343.4|1342.9|1343.7|1343.2|1343.1|1342.6|974
1758207600000|2025-09-18 15:00:00|1343.5|1343|1344.1|1343.6|1344.8|1344.3|1343.3|1342.8|638
1758207900000|2025-09-18 15:05:00|1344.2|1343.7|1344.3|1343.8|1344.8|1344.3|1343.4|1342.9|1495
1758208200000|2025-09-18 15:10:00|1344.4|1343.9|1344.4|1343.9|1344.9|1344.4|1343.8|1343.3|1000
1758208500000|2025-09-18 15:15:00|1344.5|1344|1346.4|1345.9|1346.8|1346.3|1344.5|1344|1172
1758208800000|2025-09-18 15:20:00|1346.5|1346|1345.6|1345.1|1346.7|1346.2|1345.4|1344.9|967
1758209100000|2025-09-18 15:25:00|1345.5|1345|1345.4|1344.9|1345.5|1345|1344.8|1344.3|717
1758209400000|2025-09-18 15:30:00|1345.6|1345.1|1345.6|1345.1|1346.1|1345.6|1345.2|1344.7|936
1758209700000|2025-09-18 15:35:00|1345.5|1345|1345.5|1345|1345.8|1345.3|1345.1|1344.6|972
1758210000000|2025-09-18 15:40:00|1345.4|1344.9|1344.3|1343.8|1345.4|1344.9|1343.8|1343.3|498
1758210300000|2025-09-18 15:45:00|1344.2|1343.7|1343.9|1343.4|1344.2|1343.7|1343.7|1343.2|617
1758210600000|2025-09-18 15:50:00|1343.8|1343.3|1343.5|1343|1343.8|1343.3|1342.8|1342.3|473
1758210900000|2025-09-18 15:55:00|1343.6|1343.1|1343.4|1342.9|1343.7|1343.2|1343|1342.5|653
1758211200000|2025-09-18 16:00:00|1343.5|1343|1344.2|1343.7|1344.3|1343.8|1343.5|1343|367
1758211500000|2025-09-18 16:05:00|1344.1|1343.6|1343.4|1342.9|1344.5|1344|1343.4|1342.9|391
1758211800000|2025-09-18 16:10:00|1343.3|1342.8|1344|1343.5|1344.2|1343.7|1343.1|1342.6|255
1758212100000|2025-09-18 16:15:00|1343.9|1343.4|1344|1343.5|1344.8|1344.3|1343.9|1343.4|354
1758212400000|2025-09-18 16:20:00|1343.9|1343.4|1344.7|1344.2|1344.7|1344.2|1343.7|1343.2|282
1758212700000|2025-09-18 16:25:00|1344.6|1344.1|1344|1343.5|1344.7|1344.2|1344|1343.5|568
1758213000000|2025-09-18 16:30:00|1344.1|1343.6|1344.4|1343.9|1344.4|1343.9|1343.8|1343.3|736
1758213300000|2025-09-18 16:35:00|1344.5|1344|1344.9|1344.4|1345|1344.5|1344.4|1343.9|260
1758213600000|2025-09-18 16:40:00|1345|1344.5|1344.8|1344.3|1345.1|1344.6|1344.7|1344.2|394
1758213900000|2025-09-18 16:45:00|1344.9|1344.4|1345.3|1344.8|1345.3|1344.8|1344.9|1344.4|647
1758214200000|2025-09-18 16:50:00|1345.2|1344.7|1345.8|1345.3|1345.9|1345.4|1345.2|1344.7|371
1758214500000|2025-09-18 16:55:00|1345.7|1345.2|1346|1345.5|1346|1345.5|1345.5|1345|275
1758214800000|2025-09-18 17:00:00|1346.1|1345.6|1345.9|1345.4|1346.2|1345.7|1345.7|1345.2|319
1758215100000|2025-09-18 17:05:00|1345.8|1345.3|1346.2|1345.7|1346.3|1345.8|1345.7|1345.2|475
1758215400000|2025-09-18 17:10:00|1346.1|1345.6|1346.3|1345.8|1346.5|1346|1346|1345.5|490
1758215700000|2025-09-18 17:15:00|1346.4|1345.9|1346.4|1345.9|1346.6|1346.1|1346.2|1345.7|355
1758216000000|2025-09-18 17:20:00|1346.3|1345.8|1346.9|1346.4|1347.2|1346.7|1346.2|1345.7|525
1758216300000|2025-09-18 17:25:00|1347|1346.5|1346.8|1346.3|1347|1346.5|1346.2|1345.7|612
1758216600000|2025-09-18 17:30:00|1346.7|1346.2|1346.3|1345.8|1346.8|1346.3|1346.3|1345.8|616
1758216900000|2025-09-18 17:35:00|1346.4|1345.9|1346.7|1346.2|1346.7|1346.2|1345.8|1345.3|530
1758217200000|2025-09-18 17:40:00|1346.8|1346.3|1346.6|1346.1|1346.8|1346.3|1346.3|1345.8|340
1758217500000|2025-09-18 17:45:00|1346.7|1346.2|1346.5|1346|1346.9|1346.4|1346.4|1345.9|342
1758217800000|2025-09-18 17:50:00|1346.4|1345.9|1346.5|1346|1346.6|1346.1|1346.1|1345.6|407
1758218100000|2025-09-18 17:55:00|1346.6|1346.1|1346.6|1346.1|1346.6|1346.1|1346.1|1345.6|435
1758218400000|2025-09-18 18:00:00|1346.5|1346|1346.7|1346.2|1346.8|1346.3|1346.2|1345.7|486
1758218700000|2025-09-18 18:05:00|1346.8|1346.3|1346.7|1346.2|1346.9|1346.4|1346.7|1346.2|339
1758219000000|2025-09-18 18:10:00|1346.6|1346.1|1346.5|1346|1346.6|1346.1|1346.1|1345.6|437
1758219300000|2025-09-18 18:15:00|1346.6|1346.1|1346.6|1346.1|1346.7|1346.2|1346.4|1345.9|404
1758219600000|2025-09-18 18:20:00|1346.7|1346.2|1346.6|1346.1|1347|1346.5|1346.5|1346|463
1758219900000|2025-09-18 18:25:00|1346.7|1346.2|1346.7|1346.2|1347.1|1346.6|1346.7|1346.2|524
1758220200000|2025-09-18 18:30:00|1346.8|1346.3|1346.5|1346|1347|1346.5|1346.4|1345.9|282
1758220500000|2025-09-18 18:35:00|1346.6|1346.1|1346.7|1346.2|1346.9|1346.4|1346.5|1346|272
1758220800000|2025-09-18 18:40:00|1346.8|1346.3|1345.8|1345.3|1346.8|1346.3|1345.8|1345.3|331
1758221100000|2025-09-18 18:45:00|1345.7|1345.2|1346.7|1346.2|1346.9|1346.4|1345.7|1345.2|418
1758221400000|2025-09-18 18:50:00|1346.8|1346.3|1347|1346.5|1347.1|1346.6|1346.7|1346.2|259
1758221700000|2025-09-18 18:55:00|1347.1|1346.6|1347.1|1346.6|1347.2|1346.7|1347|1346.5|314
1758222000000|2025-09-18 19:00:00|1347.2|1346.7|1347.1|1346.6|1347.3|1346.8|1347|1346.5|292
1758222300000|2025-09-18 19:05:00|1347|1346.5|1347.3|1346.8|1347.3|1346.8|1347|1346.5|239
1758222600000|2025-09-18 19:10:00|1347.2|1346.7|1347|1346.5|1347.3|1346.8|1346.9|1346.4|217
1758222900000|2025-09-18 19:15:00|1347.1|1346.6|1347.4|1346.9|1347.4|1346.9|1347|1346.5|240
1758223200000|2025-09-18 19:20:00|1347.3|1346.8|1347.2|1346.7|1347.6|1347.1|1347.1|1346.6|802
1758223500000|2025-09-18 19:25:00|1347.3|1346.8|1346.9|1346.4|1347.3|1346.8|1346.9|1346.4|332
1758223800000|2025-09-18 19:30:00|1346.8|1346.3|1346.1|1345.6|1346.9|1346.4|1346.1|1345.6|338
1758224100000|2025-09-18 19:35:00|1346.2|1345.7|1346.5|1346|1346.5|1346|1346|1345.5|401
1758224400000|2025-09-18 19:40:00|1346.4|1345.9|1346.6|1346.1|1346.8|1346.3|1346|1345.5|551
1758224700000|2025-09-18 19:45:00|1346.7|1346.2|1346.5|1346|1346.7|1346.2|1346.2|1345.7|556
1758225000000|2025-09-18 19:50:00|1346.6|1346.1|1346.9|1346.4|1347|1346.5|1346.5|1346|766
1758225300000|2025-09-18 19:55:00|1346.8|1346.3|1346.7|1346.2|1347|1346.5|1346.3|1345.8|2855
1758225600000|2025-09-18 20:00:00|1347.4|1345.4|1347.5|1345.5|1347.6|1345.6|1346.9|1344.9|862
1758225900000|2025-09-18 20:05:00|1347.6|1345.6|1347.7|1345.7|1347.8|1345.8|1347.5|1345.5|21
1758226200000|2025-09-18 20:10:00|1347.6|1345.6|1347.8|1345.8|1347.9|1345.9|1347.5|1345.5|287
1758226500000|2025-09-18 20:15:00|1347.7|1345.7|1347.8|1345.8|1348|1346|1347.7|1345.7|237
1758226800000|2025-09-18 20:20:00|1347.9|1345.9|1348|1346|1348|1346|1347.9|1345.9|4
1758227100000|2025-09-18 20:25:00|1347.9|1345.9|1348.1|1346.1|1348.1|1346.1|1347.9|1345.9|11
1758227400000|2025-09-18 20:30:00|1348.2|1346.2|1348.1|1346.1|1348.3|1346.3|1348.1|1346.1|135
1758228000000|2025-09-18 20:40:00|||||||||1
1758228300000|2025-09-18 20:45:00|||||||||1
1758228600000|2025-09-18 20:50:00|1348.2|1346.2|1348.2|1346.2|1348.3|1346.3|1348.1|1346.1|78
1758228900000|2025-09-18 20:55:00|1348.3|1346.3|1348.8|1346.8|1348.8|1346.8|1348.3|1346.3|61
1758232500000|2025-09-18 21:55:00|1344.8|1342.8|1342.9|1340.9|1344.8|1342.8|1342.9|1340.9|3
1758232800000|2025-09-18 22:00:00|1348.9|1346.9|1349.5|1347.5|1349.5|1347.5|1348.8|1346.8|0
1758233100000|2025-09-18 22:05:00|1349.4|1347.4|1349.9|1347.9|1349.9|1347.9|1349.4|1347.4|0
1758233400000|2025-09-18 22:10:00|1349.8|1347.8|1349.9|1347.9|1349.9|1347.9|1349.6|1347.6|0
1758233700000|2025-09-18 22:15:00|1349.8|1347.8|1349.7|1347.7|1350.1|1348.1|1349.7|1347.7|0
1758234000000|2025-09-18 22:20:00|1349.6|1347.6|1349.8|1347.8|1349.8|1347.8|1349.6|1347.6|0
1758234300000|2025-09-18 22:25:00|1349.7|1347.7|1349.9|1347.9|1350.1|1348.1|1349.7|1347.7|0
1758234600000|2025-09-18 22:30:00|1350|1348|1349.6|1347.6|1350|1348|1349.5|1347.5|0
1758234900000|2025-09-18 22:35:00|1349.5|1347.5|1348.9|1346.9|1349.5|1347.5|1348.9|1346.9|0
1758235200000|2025-09-18 22:40:00|1349|1347|1348.7|1346.7|1349|1347|1348.6|1346.6|0
1758235500000|2025-09-18 22:45:00|1348.8|1346.8|1349.1|1347.1|1349.2|1347.2|1348.8|1346.8|0
1758235800000|2025-09-18 22:50:00|1349.2|1347.2|1349.4|1347.4|1349.5|1347.5|1349.2|1347.2|0
1758236100000|2025-09-18 22:55:00|1349.5|1347.5|1349.7|1347.7|1349.8|1347.8|1349.5|1347.5|0
1758236400000|2025-09-18 23:00:00|1349.9|1347.9|1349.6|1347.6|1350|1348|1349.6|1347.6|0
1758236700000|2025-09-18 23:05:00|1349.7|1347.7|1349.6|1347.6|1349.8|1347.8|1349.5|1347.5|0
1758237000000|2025-09-18 23:10:00|1349.7|1347.7|1349.6|1347.6|1350|1348|1349.6|1347.6|0
1758237300000|2025-09-18 23:15:00|1349.7|1347.7|1349.8|1347.8|1349.9|1347.9|1349.6|1347.6|0
1758237600000|2025-09-18 23:20:00|1349.9|1347.9|1349.8|1347.8|1350|1348|1349.7|1347.7|0
1758237900000|2025-09-18 23:25:00|1349.7|1347.7|1349.7|1347.7|1349.8|1347.8|1349.6|1347.6|0
1758238200000|2025-09-18 23:30:00|1349.8|1347.8|1349.9|1347.9|1349.9|1347.9|1349.7|1347.7|0
1758238500000|2025-09-18 23:35:00|1349.8|1347.8|1350.2|1348.2|1350.2|1348.2|1349.8|1347.8|0
1758238800000|2025-09-18 23:40:00|1350.1|1348.1|1350|1348|1350.2|1348.2|1349.9|1347.9|0
1758239100000|2025-09-18 23:45:00|1349.9|1347.9|1349.9|1347.9|1350.1|1348.1|1349.8|1347.8|0
1758239400000|2025-09-18 23:50:00|1350|1348|1349.8|1347.8|1350|1348|1349.8|1347.8|0
1758239700000|2025-09-18 23:55:00|1349.9|1347.9|1349.7|1347.7|1350.1|1348.1|1349.7|1347.7|0
1758240000000|2025-09-19 00:00:00|1348.2|1346.2|1349.3|1347.3|1350|1348|1348.2|1346.2|81
1758240300000|2025-09-19 00:05:00|1349.4|1347.4|1348.4|1346.4|1349.9|1347.9|1348.4|1346.4|48
1758240600000|2025-09-19 00:10:00|1348.3|1346.3|1348.4|1346.4|1348.6|1346.6|1348.3|1346.3|21
1758240900000|2025-09-19 00:15:00|1348.5|1346.5|1348.1|1346.1|1348.6|1346.6|1348.1|1346.1|35
1758241200000|2025-09-19 00:20:00|1348.2|1346.2|1346.9|1344.9|1348.3|1346.3|1346.9|1344.9|41
1758241500000|2025-09-19 00:25:00|1346.8|1344.8|1347.2|1345.2|1347.3|1345.3|1346.5|1344.5|89
1758241800000|2025-09-19 00:30:00|1347.1|1345.1|1347.1|1345.1|1347.3|1345.3|1347.1|1345.1|46
1758242100000|2025-09-19 00:35:00|1346.8|1344.8|1346.6|1344.6|1347.1|1345.1|1346.6|1344.6|64
1758242400000|2025-09-19 00:40:00|1346.4|1344.4|1346.4|1344.4|1346.5|1344.5|1346.2|1344.2|24
1758242700000|2025-09-19 00:45:00|1346.5|1344.5|1345.9|1343.9|1346.7|1344.7|1345.8|1343.8|77
1758243000000|2025-09-19 00:50:00|1346.5|1344.5|1346.7|1344.7|1346.7|1344.7|1346.5|1344.5|25
1758243300000|2025-09-19 00:55:00|1346.6|1344.6|1346|1344|1346.6|1344.6|1346|1344|25
1758243600000|2025-09-19 01:00:00|1346.5|1344.5|1346.2|1344.2|1346.5|1344.5|1346|1344|79
1758243900000|2025-09-19 01:05:00|1346|1344|1345.8|1343.8|1346|1344|1345.7|1343.7|10
1758244200000|2025-09-19 01:10:00|1345.5|1343.5|1345.2|1343.2|1345.5|1343.5|1344.5|1342.5|20
1758244500000|2025-09-19 01:15:00|1345.1|1343.1|1343.8|1341.8|1345.3|1343.3|1343.8|1341.8|76
1758244800000|2025-09-19 01:20:00|1344.3|1342.3|1344.4|1342.4|1344.5|1342.5|1344.3|1342.3|7
1758245100000|2025-09-19 01:25:00|1344.3|1342.3|1343.7|1341.7|1344.4|1342.4|1343.6|1341.6|22
1758245400000|2025-09-19 01:30:00|1344.2|1342.2|1344|1342|1344.5|1342.5|1343.4|1341.4|62
1758245700000|2025-09-19 01:35:00|1343.7|1341.7|1342.5|1340.5|1343.7|1341.7|1342.5|1340.5|56
1758246000000|2025-09-19 01:40:00|1343.6|1341.6|1342.9|1340.9|1343.6|1341.6|1342.4|1340.4|19
1758246300000|2025-09-19 01:45:00|1343|1341|1342.4|1340.4|1343|1341|1342|1340|33
1758246600000|2025-09-19 01:50:00|1342.6|1340.6|1343.8|1341.8|1343.8|1341.8|1342.2|1340.2|15
1758246900000|2025-09-19 01:55:00|1344|1342|1344|1342|1344.2|1342.2|1343.6|1341.6|34
1758247200000|2025-09-19 02:00:00|1344.3|1342.3|1345.5|1343.5|1345.7|1343.7|1344.2|1342.2|37
1758247500000|2025-09-19 02:05:00|1345.3|1343.3|1345.3|1343.3|1345.5|1343.5|1345|1343|23
1758247800000|2025-09-19 02:10:00|1344.6|1342.6|1345.1|1343.1|1345.1|1343.1|1344.6|1342.6|11
1758248100000|2025-09-19 02:15:00|1344.3|1342.3|1345|1343|1345.7|1343.7|1344.3|1342.3|21
1758248400000|2025-09-19 02:20:00|1345.1|1343.1|1346.4|1344.4|1346.5|1344.5|1345.1|1343.1|23
1758248700000|2025-09-19 02:25:00|1346|1344|1345.9|1343.9|1346.6|1344.6|1345.8|1343.8|26
1758249000000|2025-09-19 02:30:00|1345.5|1343.5|1345.4|1343.4|1345.8|1343.8|1345.3|1343.3|9
1758249300000|2025-09-19 02:35:00|1346.2|1344.2|1346.7|1344.7|1347.2|1345.2|1346.2|1344.2|32
1758249600000|2025-09-19 02:40:00|1346.4|1344.4|1347.2|1345.2|1347.2|1345.2|1346.4|1344.4|20
1758249900000|2025-09-19 02:45:00|1347.4|1345.4|1347|1345|1347.6|1345.6|1346.9|1344.9|33
1758250200000|2025-09-19 02:50:00|1347.2|1345.2|1346.8|1344.8|1347.4|1345.4|1346.6|1344.6|13
1758250500000|2025-09-19 02:55:00|1346.5|1344.5|1345|1343|1346.5|1344.5|1345|1343|17
1758250800000|2025-09-19 03:00:00|1346.3|1344.3|1345.8|1343.8|1346.4|1344.4|1345.8|1343.8|19
1758251100000|2025-09-19 03:05:00|1346.5|1344.5|1346.5|1344.5|1346.5|1344.5|1346.4|1344.4|4
1758251400000|2025-09-19 03:10:00|1346.8|1344.8|1347.2|1345.2|1347.3|1345.3|1346.7|1344.7|8
1758251700000|2025-09-19 03:15:00|1347|1345|1346.9|1344.9|1347.2|1345.2|1346.8|1344.8|22
1758252000000|2025-09-19 03:20:00|1346.8|1344.8|1347.7|1345.7|1347.7|1345.7|1346.7|1344.7|16
1758252300000|2025-09-19 03:25:00|1347.4|1345.4|1347.9|1345.9|1348|1346|1347.4|1345.4|15
1758252600000|2025-09-19 03:30:00|1347.3|1345.3|1346.5|1344.5|1347.8|1345.8|1346.5|1344.5|45
1758252900000|2025-09-19 03:35:00|1346.4|1344.4|1347.4|1345.4|1347.4|1345.4|1346.4|1344.4|20
1758253200000|2025-09-19 03:40:00|1347.3|1345.3|1346.9|1344.9|1347.3|1345.3|1346.9|1344.9|12
1758253500000|2025-09-19 03:45:00|1346.7|1344.7|1346.6|1344.6|1347.2|1345.2|1346|1344|46
1758253800000|2025-09-19 03:50:00|1346.5|1344.5|1346.7|1344.7|1347|1345|1346.5|1344.5|22
1758254100000|2025-09-19 03:55:00|1346.6|1344.6|1346.8|1344.8|1346.8|1344.8|1346.6|1344.6|10
1758254400000|2025-09-19 04:00:00|1346.6|1344.6|1345.7|1343.7|1346.6|1344.6|1345.5|1343.5|34
1758254700000|2025-09-19 04:05:00|1345.8|1343.8|1346|1344|1346.3|1344.3|1345.8|1343.8|32
1758255000000|2025-09-19 04:10:00|1345.8|1343.8|1345.6|1343.6|1346.1|1344.1|1345.5|1343.5|14
1758255300000|2025-09-19 04:15:00|1345.3|1343.3|1345.1|1343.1|1345.5|1343.5|1345.1|1343.1|15
1758255600000|2025-09-19 04:20:00|1345.2|1343.2|1345.1|1343.1|1345.2|1343.2|1344.7|1342.7|18
1758255900000|2025-09-19 04:25:00|1345|1343|1345|1343|1345.2|1343.2|1344.7|1342.7|92
1758256200000|2025-09-19 04:30:00|1344.8|1342.8|1344.5|1342.5|1344.8|1342.8|1344.4|1342.4|18
1758256500000|2025-09-19 04:35:00|1344.4|1342.4|1344.5|1342.5|1344.5|1342.5|1344.4|1342.4|6
1758256800000|2025-09-19 04:40:00|1344.6|1342.6|1344.8|1342.8|1344.8|1342.8|1344.4|1342.4|11
1758257100000|2025-09-19 04:45:00|1344.7|1342.7|1344.8|1342.8|1344.9|1342.9|1344.7|1342.7|13
1758257400000|2025-09-19 04:50:00|1345|1343|1345.1|1343.1|1345.1|1343.1|1344.9|1342.9|12
1758257700000|2025-09-19 04:55:00|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.2|1343.2|8
1758258000000|2025-09-19 05:00:00|1345.2|1343.2|1346.1|1344.1|1346.2|1344.2|1345|1343|113
1758258300000|2025-09-19 05:05:00|1346.2|1344.2|1345.8|1343.8|1346.4|1344.4|1345.8|1343.8|44
1758258600000|2025-09-19 05:10:00|1345.5|1343.5|1344.8|1342.8|1345.5|1343.5|1344.7|1342.7|23
1758258900000|2025-09-19 05:15:00|1344.6|1342.6|1343.9|1341.9|1344.6|1342.6|1343.7|1341.7|41
1758259200000|2025-09-19 05:20:00|1343.5|1341.5|1343.8|1341.8|1344.1|1342.1|1343.5|1341.5|25
1758259500000|2025-09-19 05:25:00|1343.5|1341.5|1342.8|1340.8|1343.5|1341.5|1342.4|1340.4|81
1758259800000|2025-09-19 05:30:00|1342.6|1340.6|1342.4|1340.4|1342.6|1340.6|1342.3|1340.3|19
1758260100000|2025-09-19 05:35:00|1341.6|1339.6|1342.7|1340.7|1342.7|1340.7|1341.5|1339.5|58
1758260400000|2025-09-19 05:40:00|1342.9|1340.9|1340.9|1338.9|1343.2|1341.2|1340.3|1338.3|441
1758260700000|2025-09-19 05:45:00|1340.8|1338.8|1341.6|1339.6|1341.6|1339.6|1340.6|1338.6|130
1758261000000|2025-09-19 05:50:00|1341.5|1339.5|1341.1|1339.1|1341.8|1339.8|1341|1339|80
1758261300000|2025-09-19 05:55:00|1341|1339|1341.6|1339.6|1342.2|1340.2|1341|1339|51
1758261600000|2025-09-19 06:00:00|1341.7|1339.7|1342.3|1340.3|1342.4|1340.4|1341.3|1339.3|81
1758261900000|2025-09-19 06:05:00|1342.5|1340.5|1342|1340|1342.7|1340.7|1342|1340|139
1758262200000|2025-09-19 06:10:00|1342.1|1340.1|1342.3|1340.3|1342.5|1340.5|1341.8|1339.8|109
1758262500000|2025-09-19 06:15:00|1342.6|1340.6|1342.7|1340.7|1343.5|1341.5|1342.5|1340.5|145
1758262800000|2025-09-19 06:20:00|1342.8|1340.8|1342.9|1340.9|1343|1341|1342.3|1340.3|187
1758263100000|2025-09-19 06:25:00|1343|1341|1343|1341|1343.3|1341.3|1342.9|1340.9|174
1758263400000|2025-09-19 06:30:00|1342.8|1340.8|1342.1|1340.1|1343.3|1341.3|1342.1|1340.1|161
1758263700000|2025-09-19 06:35:00|1342|1340|1343|1341|1343|1341|1341.7|1339.7|214
1758264000000|2025-09-19 06:40:00|1342.9|1340.9|1342.6|1340.6|1343|1341|1342.2|1340.2|698
1758264300000|2025-09-19 06:45:00|1342.7|1340.7|1341.9|1339.9|1342.8|1340.8|1341.6|1339.6|396
1758264600000|2025-09-19 06:50:00|1341.7|1339.7|1341.3|1339.3|1341.8|1339.8|1341|1339|110
1758264900000|2025-09-19 06:55:00|1341.4|1339.4|1340.8|1338.8|1341.4|1339.4|1340.8|1338.8|76
1758265200000|2025-09-19 07:00:00|1340.7|1338.7|1340.3|1338.3|1341.2|1339.2|1340.3|1338.3|216
1758265500000|2025-09-19 07:05:00|1340.6|1338.6|1340.4|1338.4|1340.8|1338.8|1340|1338|145
1758265800000|2025-09-19 07:10:00|1341|1339|1341.9|1339.9|1342|1340|1340.9|1338.9|96
1758266100000|2025-09-19 07:15:00|1342.2|1340.2|1342.7|1340.7|1342.9|1340.9|1342.2|1340.2|216
1758266400000|2025-09-19 07:20:00|1342.8|1340.8|1343.6|1341.6|1343.6|1341.6|1342.8|1340.8|432
1758266700000|2025-09-19 07:25:00|1343.7|1341.7|1343.7|1341.7|1343.8|1341.8|1343.1|1341.1|156
1758267000000|2025-09-19 07:30:00|1343.9|1341.9|1344.1|1342.1|1344.2|1342.2|1343.8|1341.8|198
1758267300000|2025-09-19 07:35:00|1343.9|1341.9|1344.1|1342.1|1344.4|1342.4|1343.7|1341.7|396
1758267600000|2025-09-19 07:40:00|1344.2|1342.2|1344.3|1342.3|1344.5|1342.5|1344.1|1342.1|124
1758267900000|2025-09-19 07:45:00|1344.2|1342.2|1344.1|1342.1|1344.2|1342.2|1343.9|1341.9|113
1758268200000|2025-09-19 07:50:00|1344.2|1342.2|1344.8|1342.8|1344.9|1342.9|1344.1|1342.1|183
1758268500000|2025-09-19 07:55:00|1344.7|1342.7|1344.3|1342.3|1344.9|1342.9|1344.2|1342.2|173
1758268800000|2025-09-19 08:00:00|1344.4|1342.4|1344.3|1342.3|1344.4|1342.4|1343.9|1341.9|244
1758269100000|2025-09-19 08:05:00|1344.2|1342.2|1344.4|1342.4|1344.5|1342.5|1343.8|1341.8|260
1758269400000|2025-09-19 08:10:00|1344.3|1342.3|1344.9|1342.9|1345|1343|1344.2|1342.2|215
1758269700000|2025-09-19 08:15:00|1344.8|1342.8|1344.5|1342.5|1344.9|1342.9|1344.2|1342.2|206
1758270000000|2025-09-19 08:20:00|1344.6|1342.6|1344.5|1342.5|1344.8|1342.8|1344.2|1342.2|258
1758270300000|2025-09-19 08:25:00|1344.4|1342.4|1344.9|1342.9|1345|1343|1344.2|1342.2|126
1758270600000|2025-09-19 08:30:00|1345.1|1343.1|1345.7|1343.7|1345.9|1343.9|1345.1|1343.1|357
1758270900000|2025-09-19 08:35:00|1345.6|1343.6|1345.3|1343.3|1345.8|1343.8|1345.3|1343.3|147
1758271200000|2025-09-19 08:40:00|1345.4|1343.4|1345|1343|1345.4|1343.4|1345|1343|109
1758271500000|2025-09-19 08:45:00|1345.1|1343.1|1345.1|1343.1|1345.3|1343.3|1344.9|1342.9|124
1758271800000|2025-09-19 08:50:00|1344.9|1342.9|1344.7|1342.7|1345.3|1343.3|1344.7|1342.7|148
1758272100000|2025-09-19 08:55:00|1344.8|1342.8|1344.6|1342.6|1344.8|1342.8|1344.5|1342.5|143
1758272400000|2025-09-19 09:00:00|1344.7|1342.7|1344.6|1342.6|1344.7|1342.7|1344|1342|123
1758272700000|2025-09-19 09:05:00|1344.5|1342.5|1344.3|1342.3|1344.5|1342.5|1344.2|1342.2|61
1758273000000|2025-09-19 09:10:00|1344.4|1342.4|1344.3|1342.3|1344.5|1342.5|1344.3|1342.3|77
1758273300000|2025-09-19 09:15:00|1344.4|1342.4|1344.7|1342.7|1344.9|1342.9|1344.3|1342.3|61
1758273600000|2025-09-19 09:20:00|1344.9|1342.9|1344.9|1342.9|1345.1|1343.1|1344.7|1342.7|111
1758273900000|2025-09-19 09:25:00|1345|1343|1344.8|1342.8|1345.2|1343.2|1344.8|1342.8|84
1758274200000|2025-09-19 09:30:00|1344.7|1342.7|1344.6|1342.6|1344.9|1342.9|1344.2|1342.2|98
1758274500000|2025-09-19 09:35:00|1344.5|1342.5|1345.2|1343.2|1345.3|1343.3|1344.4|1342.4|44
1758274800000|2025-09-19 09:40:00|1345.1|1343.1|1344.8|1342.8|1345.2|1343.2|1344.8|1342.8|84
1758275100000|2025-09-19 09:45:00|1344.9|1342.9|1344.9|1342.9|1345|1343|1344.5|1342.5|108
1758275400000|2025-09-19 09:50:00|1344.8|1342.8|1344.4|1342.4|1344.9|1342.9|1344.1|1342.1|228
1758275700000|2025-09-19 09:55:00|1344.5|1342.5|1344.6|1342.6|1344.7|1342.7|1344.4|1342.4|96
1758276000000|2025-09-19 10:00:00|1344.4|1342.4|1344.4|1342.4|1344.4|1342.4|1344|1342|138
1758276300000|2025-09-19 10:05:00|1344.3|1342.3|1344.2|1342.2|1344.4|1342.4|1344.2|1342.2|67
1758276600000|2025-09-19 10:10:00|1344.1|1342.1|1344.4|1342.4|1344.6|1342.6|1344.1|1342.1|69
1758276900000|2025-09-19 10:15:00|1344.5|1342.5|1345|1343|1345|1343|1344.5|1342.5|69
1758277200000|2025-09-19 10:20:00|1344.9|1342.9|1344.8|1342.8|1344.9|1342.9|1344.7|1342.7|91
1758277500000|2025-09-19 10:25:00|1344.7|1342.7|1344.7|1342.7|1344.9|1342.9|1344.6|1342.6|99
1758277800000|2025-09-19 10:30:00|1344.6|1342.6|1344.6|1342.6|1344.7|1342.7|1344.5|1342.5|57
1758278100000|2025-09-19 10:35:00|1344.7|1342.7|1344.6|1342.6|1344.7|1342.7|1344.5|1342.5|77
1758278400000|2025-09-19 10:40:00|1344.5|1342.5|1344.7|1342.7|1344.9|1342.9|1344.5|1342.5|211
1758278700000|2025-09-19 10:45:00|1344.8|1342.8|1344.5|1342.5|1344.9|1342.9|1344.5|1342.5|74
1758279000000|2025-09-19 10:50:00|1344.4|1342.4|1344.3|1342.3|1344.6|1342.6|1344.2|1342.2|53
1758279300000|2025-09-19 10:55:00|1344.4|1342.4|1344.7|1342.7|1344.8|1342.8|1344|1342|149
1758279600000|2025-09-19 11:00:00|1344.8|1342.8|1344.4|1342.4|1345.1|1343.1|1344.3|1342.3|265
1758279900000|2025-09-19 11:05:00|1344.3|1342.3|1344.2|1342.2|1344.3|1342.3|1343.9|1341.9|48
1758280200000|2025-09-19 11:10:00|1344.1|1342.1|1344.2|1342.2|1344.5|1342.5|1344.1|1342.1|159
1758280500000|2025-09-19 11:15:00|1344.1|1342.1|1344.4|1342.4|1344.5|1342.5|1344.1|1342.1|134
1758280800000|2025-09-19 11:20:00|1344.3|1342.3|1344.2|1342.2|1344.3|1342.3|1343.9|1341.9|182
1758281100000|2025-09-19 11:25:00|1344.1|1342.1|1344|1342|1344.2|1342.2|1343.9|1341.9|201
1758281400000|2025-09-19 11:30:00|1343.9|1341.9|1344.3|1342.3|1344.3|1342.3|1343.8|1341.8|186
1758281700000|2025-09-19 11:35:00|1344.2|1342.2|1344.3|1342.3|1344.5|1342.5|1344.2|1342.2|68
1758282000000|2025-09-19 11:40:00|1344.2|1342.2|1343.3|1341.3|1344.2|1342.2|1343.3|1341.3|62
1758282300000|2025-09-19 11:45:00|1343.4|1341.4|1343.7|1341.7|1343.8|1341.8|1343.2|1341.2|74
1758282600000|2025-09-19 11:50:00|1343.6|1341.6|1343.7|1341.7|1343.9|1341.9|1343.5|1341.5|115
1758282900000|2025-09-19 11:55:00|1343.6|1341.6|1343.1|1341.1|1343.6|1341.6|1343|1341|44
1758283200000|2025-09-19 12:00:00|1343|1341|1343.4|1341.4|1343.4|1341.4|1342.8|1340.8|87
1758283500000|2025-09-19 12:05:00|1343.3|1341.3|1343.2|1341.2|1343.4|1341.4|1342.9|1340.9|108
1758283800000|2025-09-19 12:10:00|1343.3|1341.3|1343.4|1341.4|1343.4|1341.4|1343|1341|76
1758284100000|2025-09-19 12:15:00|1343.6|1341.6|1343.6|1341.6|1343.7|1341.7|1343.4|1341.4|47
1758284400000|2025-09-19 12:20:00|1343.7|1341.7|1343.1|1341.1|1343.7|1341.7|1342.9|1340.9|111
1758284700000|2025-09-19 12:25:00|1343|1341|1343.2|1341.2|1343.5|1341.5|1342.7|1340.7|173
1758285000000|2025-09-19 12:30:00|1343.1|1341.1|1342.6|1340.6|1343.1|1341.1|1342.6|1340.6|243
1758285300000|2025-09-19 12:35:00|1342.5|1340.5|1342.6|1340.6|1343|1341|1342.3|1340.3|165
1758285600000|2025-09-19 12:40:00|1342.8|1340.8|1342.7|1340.7|1342.9|1340.9|1342.6|1340.6|134
1758285900000|2025-09-19 12:45:00|1342.8|1340.8|1342.6|1340.6|1343|1341|1342.6|1340.6|39
1758286200000|2025-09-19 12:50:00|1342.5|1340.5|1342.5|1340.5|1342.7|1340.7|1342.4|1340.4|34
1758286500000|2025-09-19 12:55:00|1342.6|1340.6|1343.2|1341.2|1343.4|1341.4|1342.6|1340.6|127
1758286800000|2025-09-19 13:00:00|1343.1|1341.1|1344|1342|1344.1|1342.1|1343|1341|412
1758287100000|2025-09-19 13:05:00|1344.1|1342.1|1343.9|1341.9|1344.1|1342.1|1343.7|1341.7|160
1758287400000|2025-09-19 13:10:00|1344.1|1342.1|1344.9|1342.9|1345|1343|1344|1342|230
1758287700000|2025-09-19 13:15:00|1345|1343|1345|1343|1345.3|1343.3|1344.7|1342.7|397
1758288000000|2025-09-19 13:20:00|1344.9|1342.9|1344.8|1342.8|1345|1343|1344.6|1342.6|143
1758288300000|2025-09-19 13:25:00|1344.9|1342.9|1345.2|1343.2|1345.4|1343.4|1344.7|1342.7|381
1758288600000|2025-09-19 13:30:00|1344.5|1344|1342.2|1341.7|1344.7|1344.2|1342|1341.5|2975
1758288900000|2025-09-19 13:35:00|1342.4|1341.9|1342.7|1342.2|1343.3|1342.8|1342|1341.5|1203
1758289200000|2025-09-19 13:40:00|1342.6|1342.1|1341.9|1341.4|1343.1|1342.6|1341.6|1341.1|745
1758289500000|2025-09-19 13:45:00|1342|1341.5|1342.2|1341.7|1342.3|1341.8|1340.9|1340.4|1286
1758289800000|2025-09-19 13:50:00|1342.3|1341.8|1342.5|1342|1343.2|1342.7|1342.3|1341.8|1222
1758290100000|2025-09-19 13:55:00|1342.4|1341.9|1342.3|1341.8|1342.5|1342|1341.8|1341.3|867
1758290400000|2025-09-19 14:00:00|1342.2|1341.7|1343|1342.5|1343.3|1342.8|1342.1|1341.6|945
1758290700000|2025-09-19 14:05:00|1343.1|1342.6|1343.9|1343.4|1344.1|1343.6|1342.5|1342|597
1758291000000|2025-09-19 14:10:00|1344|1343.5|1344.2|1343.7|1344.3|1343.8|1343.4|1342.9|788
1758291300000|2025-09-19 14:15:00|1344.1|1343.6|1343.8|1343.3|1344.7|1344.2|1343.6|1343.1|759
1758291600000|2025-09-19 14:20:00|1343.9|1343.4|1344.9|1344.4|1345|1344.5|1343.5|1343|663
1758291900000|2025-09-19 14:25:00|1345|1344.5|1344.3|1343.8|1345|1344.5|1344.2|1343.7|404
1758292200000|2025-09-19 14:30:00|1344.2|1343.7|1345.5|1345|1345.7|1345.2|1344.1|1343.6|705
1758292500000|2025-09-19 14:35:00|1345.6|1345.1|1345|1344.5|1346.2|1345.7|1345|1344.5|600
1758292800000|2025-09-19 14:40:00|1344.9|1344.4|1343.3|1342.8|1345|1344.5|1343.2|1342.7|833
1758293100000|2025-09-19 14:45:00|1343.2|1342.7|1343.1|1342.6|1343.3|1342.8|1342.7|1342.2|664
1758293400000|2025-09-19 14:50:00|1343.2|1342.7|1344.2|1343.7|1345.8|1345.3|1342.4|1341.9|2069
1758293700000|2025-09-19 14:55:00|1344.1|1343.6|1342.8|1342.3|1344.2|1343.7|1342.8|1342.3|476
1758294000000|2025-09-19 15:00:00|1342.7|1342.2|1342.2|1341.7|1343.2|1342.7|1342.2|1341.7|598
1758294300000|2025-09-19 15:05:00|1342.3|1341.8|1341.9|1341.4|1342.8|1342.3|1341.8|1341.3|563
1758294600000|2025-09-19 15:10:00|1342|1341.5|1342.5|1342|1342.5|1342|1341.8|1341.3|634
1758294900000|2025-09-19 15:15:00|1342.6|1342.1|1342.6|1342.1|1342.6|1342.1|1342|1341.5|154
1758295200000|2025-09-19 15:20:00|1342.5|1342|1343.3|1342.8|1344.2|1343.7|1342|1341.5|1342
1758295500000|2025-09-19 15:25:00|1343.4|1342.9|1342.1|1341.6|1343.6|1343.1|1342.1|1341.6|643
1758295800000|2025-09-19 15:30:00|1342|1341.5|1341.1|1340.6|1342.2|1341.7|1341|1340.5|623
1758296100000|2025-09-19 15:35:00|1341.2|1340.7|1341.3|1340.8|1341.6|1341.1|1340.9|1340.4|416
1758296400000|2025-09-19 15:40:00|1341.4|1340.9|1342.2|1341.7|1342.4|1341.9|1341.3|1340.8|221
1758296700000|2025-09-19 15:45:00|1342.3|1341.8|1342.4|1341.9|1342.8|1342.3|1342.3|1341.8|246
1758297000000|2025-09-19 15:50:00|1342.5|1342|1343.1|1342.6|1343.1|1342.6|1342.4|1341.9|126
1758297300000|2025-09-19 15:55:00|1343|1342.5|1343.1|1342.6|1343.3|1342.8|1342.8|1342.3|131
1758297600000|2025-09-19 16:00:00|1343.2|1342.7|1343.4|1342.9|1343.6|1343.1|1343.1|1342.6|239
1758297900000|2025-09-19 16:05:00|1343.3|1342.8|1343.3|1342.8|1343.8|1343.3|1343.3|1342.8|155
1758298200000|2025-09-19 16:10:00|1343.4|1342.9|1343.2|1342.7|1343.7|1343.2|1343.1|1342.6|187
1758298500000|2025-09-19 16:15:00|1343.3|1342.8|1343.4|1342.9|1343.8|1343.3|1343.2|1342.7|156
1758298800000|2025-09-19 16:20:00|1343.3|1342.8|1343.5|1343|1343.6|1343.1|1343.1|1342.6|116
1758299100000|2025-09-19 16:25:00|1343.4|1342.9|1343.7|1343.2|1343.8|1343.3|1343.4|1342.9|114
1758299400000|2025-09-19 16:30:00|1343.8|1343.3|1343.9|1343.4|1344|1343.5|1343.6|1343.1|172
1758299700000|2025-09-19 16:35:00|1344|1343.5|1344|1343.5|1344.2|1343.7|1343.8|1343.3|105
1758300000000|2025-09-19 16:40:00|1344.1|1343.6|1344|1343.5|1344.2|1343.7|1343.9|1343.4|350
1758300300000|2025-09-19 16:45:00|1343.9|1343.4|1343.4|1342.9|1344|1343.5|1343.4|1342.9|198
1758300600000|2025-09-19 16:50:00|1343.6|1343.1|1343.6|1343.1|1343.7|1343.2|1343.3|1342.8|505
1758300900000|2025-09-19 16:55:00|1343.5|1343|1344|1343.5|1344|1343.5|1343.3|1342.8|269
1758301200000|2025-09-19 17:00:00|1343.9|1343.4|1344.5|1344|1344.5|1344|1343.9|1343.4|110
1758301500000|2025-09-19 17:05:00|1344.6|1344.1|1344.5|1344|1344.6|1344.1|1344.3|1343.8|148
1758301800000|2025-09-19 17:10:00|1344.4|1343.9|1344.7|1344.2|1344.7|1344.2|1344.3|1343.8|178
1758302100000|2025-09-19 17:15:00|1344.8|1344.3|1344.9|1344.4|1344.9|1344.4|1344.7|1344.2|134
1758302400000|2025-09-19 17:20:00|1345|1344.5|1344.9|1344.4|1345.1|1344.6|1344.9|1344.4|225
1758302700000|2025-09-19 17:25:00|1344.8|1344.3|1345|1344.5|1345|1344.5|1344.7|1344.2|152
1758303000000|2025-09-19 17:30:00|1345.1|1344.6|1345.1|1344.6|1345.3|1344.8|1345|1344.5|136
1758303300000|2025-09-19 17:35:00|1345.2|1344.7|1345.3|1344.8|1345.4|1344.9|1345.1|1344.6|207
1758303600000|2025-09-19 17:40:00|1345.2|1344.7|1345.3|1344.8|1345.3|1344.8|1345|1344.5|173
1758303900000|2025-09-19 17:45:00|1345.4|1344.9|1345.6|1345.1|1345.6|1345.1|1345.4|1344.9|185
1758304200000|2025-09-19 17:50:00|1345.7|1345.2|1345.8|1345.3|1345.8|1345.3|1345.5|1345|234
1758304500000|2025-09-19 17:55:00|1345.9|1345.4|1345.9|1345.4|1346|1345.5|1345.8|1345.3|183
1758304800000|2025-09-19 18:00:00|1345.8|1345.3|1345.5|1345|1345.8|1345.3|1345.2|1344.7|256
1758305100000|2025-09-19 18:05:00|1345.4|1344.9|1345.1|1344.6|1345.4|1344.9|1345.1|1344.6|128
1758305400000|2025-09-19 18:10:00|1345|1344.5|1344.7|1344.2|1345|1344.5|1344.5|1344|238
1758305700000|2025-09-19 18:15:00|1344.6|1344.1|1344.1|1343.6|1344.7|1344.2|1344.1|1343.6|141
1758306000000|2025-09-19 18:20:00|1344|1343.5|1343.5|1343|1344|1343.5|1343.4|1342.9|527
1758306300000|2025-09-19 18:25:00|1343.4|1342.9|1343.7|1343.2|1343.7|1343.2|1343.3|1342.8|155
1758306600000|2025-09-19 18:30:00|1343.6|1343.1|1343.7|1343.2|1343.9|1343.4|1343.6|1343.1|168
1758306900000|2025-09-19 18:35:00|1343.6|1343.1|1343.6|1343.1|1343.7|1343.2|1343.5|1343|155
1758307200000|2025-09-19 18:40:00|1343.7|1343.2|1343.8|1343.3|1343.8|1343.3|1343.5|1343|261
1758307500000|2025-09-19 18:45:00|1343.7|1343.2|1343.5|1343|1343.7|1343.2|1343.5|1343|112
1758307800000|2025-09-19 18:50:00|1343.6|1343.1|1343.7|1343.2|1343.8|1343.3|1343.5|1343|356
1758308100000|2025-09-19 18:55:00|1343.6|1343.1|1344.2|1343.7|1344.3|1343.8|1343.6|1343.1|406
1758308400000|2025-09-19 19:00:00|1344.3|1343.8|1344.4|1343.9|1344.4|1343.9|1344.1|1343.6|209
1758308700000|2025-09-19 19:05:00|1344.3|1343.8|1344.5|1344|1344.6|1344.1|1344.3|1343.8|146
1758309000000|2025-09-19 19:10:00|1344.6|1344.1|1344.6|1344.1|1344.8|1344.3|1344.5|1344|225
1758309300000|2025-09-19 19:15:00|1344.7|1344.2|1344.8|1344.3|1344.8|1344.3|1344.6|1344.1|281
1758309600000|2025-09-19 19:20:00|1344.7|1344.2|1344.9|1344.4|1344.9|1344.4|1344.7|1344.2|393
1758309900000|2025-09-19 19:25:00|1344.8|1344.3|1344|1343.5|1344.9|1344.4|1344|1343.5|1220
1758310200000|2025-09-19 19:30:00|1344.1|1343.6|1343.1|1342.6|1344.1|1343.6|1343.1|1342.6|660
1758310500000|2025-09-19 19:35:00|1343.2|1342.7|1343.5|1343|1343.5|1343|1342.9|1342.4|712
1758310800000|2025-09-19 19:40:00|1343.4|1342.9|1343|1342.5|1343.5|1343|1343|1342.5|294
1758311100000|2025-09-19 19:45:00|1343.1|1342.6|1343.6|1343.1|1343.8|1343.3|1343.1|1342.6|941
1758311400000|2025-09-19 19:50:00|1343.7|1343.2|1343.5|1343|1343.9|1343.4|1342.9|1342.4|1992
1758311700000|2025-09-19 19:55:00|1343.4|1342.9|1342.4|1341.9|1343.5|1343|1342.3|1341.8|9572
1758312000000|2025-09-19 20:00:00|1342.3|1341.8|1343.4|1341.4|1343.6|1341.8|1342.3|1340.9|1005
1758312300000|2025-09-19 20:05:00|1343.3|1341.3|1342.8|1340.8|1343.3|1341.3|1342.7|1340.7|163
1758312600000|2025-09-19 20:10:00|1342.7|1340.7|1342.6|1340.6|1343|1341|1342.6|1340.6|186
1758312900000|2025-09-19 20:15:00|1342.5|1340.5|1342.5|1340.5|1342.6|1340.6|1342.4|1340.4|69
1758313200000|2025-09-19 20:20:00|1342.4|1340.4|1342.6|1340.6|1342.6|1340.6|1342.3|1340.3|36
1758313500000|2025-09-19 20:25:00|1342.5|1340.5|1342.6|1340.6|1342.6|1340.6|1342.4|1340.4|20
1758313800000|2025-09-19 20:30:00|1342.5|1340.5|1342.6|1340.6|1342.6|1340.6|1342.2|1340.2|258
1758314100000|2025-09-19 20:35:00|1342.5|1340.5|1342.6|1340.6|1342.6|1340.6|1342.3|1340.3|38
1758314400000|2025-09-19 20:40:00|1342.5|1340.5|1342.6|1340.6|1342.6|1340.6|1342.5|1340.5|49
1758314700000|2025-09-19 20:45:00|1342.7|1340.7|1342.5|1340.5|1342.7|1340.7|1342.5|1340.5|11
1758315000000|2025-09-19 20:50:00|1342.6|1340.6|1342.5|1340.5|1342.6|1340.6|1342.5|1340.5|7
1758315300000|2025-09-19 20:55:00|1342.7|1340.7|1342.9|1340.9|1343|1341|1342.4|1340.4|59
1758492000000|2025-09-21 22:00:00|1343|1341|1342.4|1340.4|1343.1|1341.1|1342.3|1340.3|0
1758492300000|2025-09-21 22:05:00|1342.3|1340.3|1342.1|1340.1|1342.5|1340.5|1341.9|1339.9|0
1758492600000|2025-09-21 22:10:00|1342.2|1340.2|1341.9|1339.9|1342.2|1340.2|1341.9|1339.9|0
1758492900000|2025-09-21 22:15:00|1342|1340|1341.7|1339.7|1342|1340|1341.6|1339.6|0
1758493200000|2025-09-21 22:20:00|1341.8|1339.8|1341.7|1339.7|1342|1340|1341.4|1339.4|0
1758493500000|2025-09-21 22:25:00|1341.8|1339.8|1342|1340|1342.1|1340.1|1341.7|1339.7|0
1758493800000|2025-09-21 22:30:00|1341.9|1339.9|1342.1|1340.1|1342.3|1340.3|1341.8|1339.8|0
1758494100000|2025-09-21 22:35:00|1342.2|1340.2|1343.2|1341.2|1343.2|1341.2|1342.1|1340.1|0
1758494700000|2025-09-21 22:45:00|1343.6|1341.6|1343.6|1341.6|1343.6|1341.6|1343.6|1341.6|3
1758496800000|2025-09-21 23:20:00|1343.2|1341.2|1343.3|1341.3|1343.3|1341.3|1343.2|1341.2|3
1758498300000|2025-09-21 23:45:00|1341.3|1339.3|1341.6|1339.6|1341.6|1339.6|1341.3|1339.3|3
1758498600000|2025-09-21 23:50:00|1342.1|1340.1|1343.2|1341.2|1343.2|1341.2|1341.6|1339.6|10
1758498900000|2025-09-21 23:55:00|1342.6|1340.6|1342.5|1340.5|1342.6|1340.6|1342.5|1340.5|2
1758499200000|2025-09-22 00:00:00|1342.3|1340.3|1343.1|1341.1|1343.2|1341.2|1341.4|1339.4|65
1758499500000|2025-09-22 00:05:00|1343.3|1341.3|1343.9|1341.9|1344.3|1342.3|1343.2|1341.2|91
1758499800000|2025-09-22 00:10:00|1344|1342|1345.1|1343.1|1345.1|1343.1|1343.9|1341.9|72
1758500100000|2025-09-22 00:15:00|1344.8|1342.8|1345.2|1343.2|1345.2|1343.2|1344.3|1342.3|43
1758500400000|2025-09-22 00:20:00|1345.3|1343.3|1346|1344|1346|1344|1345.1|1343.1|59
1758500700000|2025-09-22 00:25:00|1346.1|1344.1|1346.3|1344.3|1346.4|1344.4|1345.8|1343.8|15
1758501000000|2025-09-22 00:30:00|1346.1|1344.1|1345.7|1343.7|1346.1|1344.1|1345.3|1343.3|34
1758501300000|2025-09-22 00:35:00|1345.6|1343.6|1345.3|1343.3|1345.6|1343.6|1344.4|1342.4|114
1758501600000|2025-09-22 00:40:00|1345.1|1343.1|1344.1|1342.1|1345.1|1343.1|1344.1|1342.1|17
1758501900000|2025-09-22 00:45:00|1344.2|1342.2|1344.3|1342.3|1344.7|1342.7|1344.2|1342.2|19
1758502200000|2025-09-22 00:50:00|1343.9|1341.9|1343.7|1341.7|1343.9|1341.9|1343.5|1341.5|70
1758502500000|2025-09-22 00:55:00|1343.4|1341.4|1343.4|1341.4|1343.6|1341.6|1342.8|1340.8|101
1758502800000|2025-09-22 01:00:00|1343.3|1341.3|1343.3|1341.3|1343.9|1341.9|1343.3|1341.3|30
1758503100000|2025-09-22 01:05:00|1343.7|1341.7|1343.8|1341.8|1344|1342|1343.6|1341.6|20
1758503400000|2025-09-22 01:10:00|1344|1342|1343.9|1341.9|1344.1|1342.1|1343.7|1341.7|41
1758503700000|2025-09-22 01:15:00|1344.1|1342.1|1342.9|1340.9|1344.5|1342.5|1342.9|1340.9|81
1758504000000|2025-09-22 01:20:00|1343|1341|1342.6|1340.6|1343|1341|1342.4|1340.4|48
1758504300000|2025-09-22 01:25:00|1342.4|1340.4|1342.3|1340.3|1343.1|1341.1|1342.3|1340.3|215
1758504600000|2025-09-22 01:30:00|1342.2|1340.2|1342.7|1340.7|1343|1341|1340.3|1338.3|231
1758504900000|2025-09-22 01:35:00|1343.6|1341.6|1343.2|1341.2|1343.7|1341.7|1342.9|1340.9|60
1758505200000|2025-09-22 01:40:00|1342.9|1340.9|1342.9|1340.9|1343.6|1341.6|1342.1|1340.1|45
1758505500000|2025-09-22 01:45:00|1343.3|1341.3|1341.6|1339.6|1343.3|1341.3|1341.4|1339.4|50
1758505800000|2025-09-22 01:50:00|1341.7|1339.7|1341.1|1339.1|1343|1341|1340.9|1338.9|83
1758506100000|2025-09-22 01:55:00|1341|1339|1341.2|1339.2|1341.6|1339.6|1340.6|1338.6|79
1758506400000|2025-09-22 02:00:00|1341.1|1339.1|1342.2|1340.2|1342.6|1340.6|1341.1|1339.1|35
1758506700000|2025-09-22 02:05:00|1342|1340|1342.9|1340.9|1343|1341|1342|1340|31
1758507000000|2025-09-22 02:10:00|1342.7|1340.7|1341.8|1339.8|1342.8|1340.8|1341.4|1339.4|50
1758507300000|2025-09-22 02:15:00|1341.9|1339.9|1342.1|1340.1|1342.3|1340.3|1341.7|1339.7|20
1758507600000|2025-09-22 02:20:00|1342.9|1340.9|1342.5|1340.5|1343|1341|1342.5|1340.5|15
1758507900000|2025-09-22 02:25:00|1342.7|1340.7|1343.5|1341.5|1343.7|1341.7|1342.7|1340.7|54
1758508200000|2025-09-22 02:30:00|1343.4|1341.4|1343.2|1341.2|1343.9|1341.9|1343.1|1341.1|39
1758508500000|2025-09-22 02:35:00|1342.8|1340.8|1343.6|1341.6|1343.6|1341.6|1342.8|1340.8|15
1758508800000|2025-09-22 02:40:00|1342.9|1340.9|1343.2|1341.2|1343.2|1341.2|1342.5|1340.5|7
1758509100000|2025-09-22 02:45:00|1343.1|1341.1|1343|1341|1343.1|1341.1|1343|1341|5
1758509400000|2025-09-22 02:50:00|1343.5|1341.5|1343.9|1341.9|1343.9|1341.9|1343.5|1341.5|8
1758509700000|2025-09-22 02:55:00|1344.1|1342.1|1344.5|1342.5|1344.7|1342.7|1344.1|1342.1|35
1758510000000|2025-09-22 03:00:00|1343.9|1341.9|1344.1|1342.1|1344.2|1342.2|1343.9|1341.9|41
1758510300000|2025-09-22 03:05:00|1344.3|1342.3|1343.6|1341.6|1344.3|1342.3|1343.1|1341.1|73
1758510600000|2025-09-22 03:10:00|1343.5|1341.5|1343.6|1341.6|1343.7|1341.7|1343.3|1341.3|181
1758510900000|2025-09-22 03:15:00|1343.5|1341.5|1343.6|1341.6|1344.1|1342.1|1343.5|1341.5|85
1758511200000|2025-09-22 03:20:00|1343.5|1341.5|1344.8|1342.8|1344.8|1342.8|1343.4|1341.4|45
1758511500000|2025-09-22 03:25:00|1345.5|1343.5|1345.7|1343.7|1345.8|1343.8|1345.5|1343.5|15
1758511800000|2025-09-22 03:30:00|1345.8|1343.8|1345.7|1343.7|1345.8|1343.8|1345.7|1343.7|2
1758512100000|2025-09-22 03:35:00|1345.5|1343.5|1345.5|1343.5|1345.7|1343.7|1345.4|1343.4|42
1758512400000|2025-09-22 03:40:00|1345.6|1343.6|1345.7|1343.7|1345.7|1343.7|1345.6|1343.6|2
1758512700000|2025-09-22 03:45:00|1345.9|1343.9|1345.6|1343.6|1345.9|1343.9|1345.3|1343.3|7
1758513000000|2025-09-22 03:50:00|1345.7|1343.7|1346|1344|1346.1|1344.1|1345.7|1343.7|15
1758513300000|2025-09-22 03:55:00|1345.9|1343.9|1345.6|1343.6|1345.9|1343.9|1345.5|1343.5|5
1758513600000|2025-09-22 04:00:00|1345.5|1343.5|1345.4|1343.4|1345.5|1343.5|1345.4|1343.4|9
1758513900000|2025-09-22 04:05:00|1345.3|1343.3|1344.7|1342.7|1345.5|1343.5|1344.7|1342.7|73
1758514200000|2025-09-22 04:10:00|1344.6|1342.6|1344.6|1342.6|1344.7|1342.7|1344.4|1342.4|14
1758514500000|2025-09-22 04:15:00|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1
1758514800000|2025-09-22 04:20:00|1344.3|1342.3|1344|1342|1344.3|1342.3|1343.9|1341.9|21
1758515100000|2025-09-22 04:25:00|1344.2|1342.2|1344|1342|1344.2|1342.2|1344|1342|4
1758515400000|2025-09-22 04:30:00|1343.9|1341.9|1343.9|1341.9|1344.1|1342.1|1343.8|1341.8|8
1758515700000|2025-09-22 04:35:00|1344.2|1342.2|1343.9|1341.9|1344.2|1342.2|1343.9|1341.9|5
1758516000000|2025-09-22 04:40:00|1344|1342|1343.7|1341.7|1344|1342|1343.7|1341.7|4
1758516300000|2025-09-22 04:45:00|1343.8|1341.8|1343.8|1341.8|1343.9|1341.9|1343.8|1341.8|5
1758516600000|2025-09-22 04:50:00|1343.7|1341.7|1343.9|1341.9|1343.9|1341.9|1343.5|1341.5|14
1758516900000|2025-09-22 04:55:00|1344|1342|1344.1|1342.1|1344.1|1342.1|1343.9|1341.9|24
1758517200000|2025-09-22 05:00:00|1344|1342|1344.6|1342.6|1344.6|1342.6|1343.8|1341.8|14
1758517500000|2025-09-22 05:05:00|1344.5|1342.5|1345.2|1343.2|1345.5|1343.5|1344.5|1342.5|15
1758517800000|2025-09-22 05:10:00|1345.7|1343.7|1345.8|1343.8|1345.8|1343.8|1345.7|1343.7|2
1758518100000|2025-09-22 05:15:00|1346|1344|1346|1344|1346.4|1344.4|1346|1344|28
1758518400000|2025-09-22 05:20:00|1345.1|1343.1|1346.2|1344.2|1346.2|1344.2|1345.1|1343.1|5
1758518700000|2025-09-22 05:25:00|1346.1|1344.1|1345.1|1343.1|1346.1|1344.1|1345.1|1343.1|10
1758519000000|2025-09-22 05:30:00|1345.2|1343.2|1345.2|1343.2|1345.5|1343.5|1345.2|1343.2|7
1758519300000|2025-09-22 05:35:00|1344.9|1342.9|1345.3|1343.3|1345.3|1343.3|1344.9|1342.9|3
1758519600000|2025-09-22 05:40:00|1344.7|1342.7|1344|1342|1344.7|1342.7|1344|1342|16
1758519900000|2025-09-22 05:45:00|1344.2|1342.2|1344.3|1342.3|1344.3|1342.3|1344|1342|4
1758520200000|2025-09-22 05:50:00|1343.9|1341.9|1343.5|1341.5|1343.9|1341.9|1343.2|1341.2|19
1758520500000|2025-09-22 05:55:00|1343.3|1341.3|1343.3|1341.3|1343.4|1341.4|1342.9|1340.9|97
1758520800000|2025-09-22 06:00:00|1343.6|1341.6|1342.9|1340.9|1343.6|1341.6|1342.9|1340.9|40
1758521100000|2025-09-22 06:05:00|1342.7|1340.7|1342.7|1340.7|1342.9|1340.9|1342.3|1340.3|44
1758521400000|2025-09-22 06:10:00|1342.6|1340.6|1342.8|1340.8|1342.8|1340.8|1342.4|1340.4|13
1758521700000|2025-09-22 06:15:00|1342.7|1340.7|1342.9|1340.9|1343|1341|1342.6|1340.6|82
1758522000000|2025-09-22 06:20:00|1343.5|1341.5|1343|1341|1343.5|1341.5|1343|1341|8
1758522300000|2025-09-22 06:25:00|1343.3|1341.3|1343.6|1341.6|1343.6|1341.6|1343.2|1341.2|10
1758522600000|2025-09-22 06:30:00|1343.7|1341.7|1344.3|1342.3|1344.3|1342.3|1343.7|1341.7|29
1758522900000|2025-09-22 06:35:00|1344.5|1342.5|1344.3|1342.3|1345|1343|1344.2|1342.2|49
1758523200000|2025-09-22 06:40:00|1344.5|1342.5|1344.6|1342.6|1344.8|1342.8|1344.3|1342.3|21
1758523500000|2025-09-22 06:45:00|1344.7|1342.7|1344.9|1342.9|1345.3|1343.3|1344.7|1342.7|26
1758523800000|2025-09-22 06:50:00|1345.1|1343.1|1345.5|1343.5|1345.5|1343.5|1344.9|1342.9|28
1758524100000|2025-09-22 06:55:00|1345.4|1343.4|1344.7|1342.7|1345.4|1343.4|1344.7|1342.7|148
1758524400000|2025-09-22 07:00:00|1344.9|1342.9|1345.3|1343.3|1345.3|1343.3|1344.5|1342.5|126
1758524700000|2025-09-22 07:05:00|1345.1|1343.1|1344.1|1342.1|1345.4|1343.4|1344|1342|48
1758525000000|2025-09-22 07:10:00|1344|1342|1343.8|1341.8|1344.1|1342.1|1343.3|1341.3|151
1758525300000|2025-09-22 07:15:00|1343.7|1341.7|1342.8|1340.8|1343.8|1341.8|1342.7|1340.7|240
1758525600000|2025-09-22 07:20:00|1342.9|1340.9|1342.1|1340.1|1343.2|1341.2|1342.1|1340.1|159
1758525900000|2025-09-22 07:25:00|1342.2|1340.2|1342.3|1340.3|1342.7|1340.7|1342.2|1340.2|178
1758526200000|2025-09-22 07:30:00|1342.4|1340.4|1342|1340|1342.6|1340.6|1341.9|1339.9|204
1758526500000|2025-09-22 07:35:00|1342.1|1340.1|1342.7|1340.7|1342.7|1340.7|1342.1|1340.1|113
1758526800000|2025-09-22 07:40:00|1342.6|1340.6|1343.1|1341.1|1343.2|1341.2|1342.5|1340.5|89
1758527100000|2025-09-22 07:45:00|1343.2|1341.2|1343.5|1341.5|1343.7|1341.7|1343.2|1341.2|94
1758527400000|2025-09-22 07:50:00|1343.4|1341.4|1343.5|1341.5|1344.1|1342.1|1343.4|1341.4|110
1758527700000|2025-09-22 07:55:00|1343.6|1341.6|1343.6|1341.6|1343.6|1341.6|1343.4|1341.4|68
1758528000000|2025-09-22 08:00:00|1343.5|1341.5|1344.3|1342.3|1344.4|1342.4|1343.4|1341.4|209
1758528300000|2025-09-22 08:05:00|1344.4|1342.4|1344.4|1342.4|1344.5|1342.5|1344|1342|211
1758528600000|2025-09-22 08:10:00|1344.3|1342.3|1345.3|1343.3|1345.6|1343.6|1344.2|1342.2|365
1758528900000|2025-09-22 08:15:00|1345.2|1343.2|1346.2|1344.2|1346.4|1344.4|1345.1|1343.1|186
1758529200000|2025-09-22 08:20:00|1346.3|1344.3|1345.8|1343.8|1346.3|1344.3|1345.7|1343.7|62
1758529500000|2025-09-22 08:25:00|1345.7|1343.7|1345.8|1343.8|1346.1|1344.1|1345.7|1343.7|43
1758529800000|2025-09-22 08:30:00|1345.7|1343.7|1345.7|1343.7|1346|1344|1345.5|1343.5|36
1758530100000|2025-09-22 08:35:00|1345.8|1343.8|1345.5|1343.5|1345.8|1343.8|1345.5|1343.5|74
1758530400000|2025-09-22 08:40:00|1345.6|1343.6|1345.1|1343.1|1345.7|1343.7|1345|1343|327
1758530700000|2025-09-22 08:45:00|1345|1343|1344.7|1342.7|1345.1|1343.1|1344.7|1342.7|102
1758531000000|2025-09-22 08:50:00|1344.6|1342.6|1344.4|1342.4|1344.8|1342.8|1344.4|1342.4|131
1758531300000|2025-09-22 08:55:00|1344.5|1342.5|1344.2|1342.2|1344.8|1342.8|1344.1|1342.1|94
1758531600000|2025-09-22 09:00:00|1344.1|1342.1|1343.7|1341.7|1344.5|1342.5|1343.7|1341.7|217
1758531900000|2025-09-22 09:05:00|1343.8|1341.8|1344.1|1342.1|1344.1|1342.1|1343.8|1341.8|119
1758532200000|2025-09-22 09:10:00|1344|1342|1343.2|1341.2|1344|1342|1343.2|1341.2|134
1758532500000|2025-09-22 09:15:00|1343.3|1341.3|1343.6|1341.6|1343.8|1341.8|1343.3|1341.3|413
1758532800000|2025-09-22 09:20:00|1343.5|1341.5|1343.3|1341.3|1343.8|1341.8|1343.1|1341.1|359
1758533100000|2025-09-22 09:25:00|1343.2|1341.2|1343.3|1341.3|1343.8|1341.8|1343|1341|333
1758533400000|2025-09-22 09:30:00|1343.4|1341.4|1343.6|1341.6|1343.7|1341.7|1343.1|1341.1|105
1758533700000|2025-09-22 09:35:00|1343.7|1341.7|1343.2|1341.2|1343.7|1341.7|1343.2|1341.2|44
1758534000000|2025-09-22 09:40:00|1343.1|1341.1|1343.2|1341.2|1343.5|1341.5|1343.1|1341.1|73
1758534300000|2025-09-22 09:45:00|1343.3|1341.3|1343.4|1341.4|1343.5|1341.5|1343.2|1341.2|70
1758534600000|2025-09-22 09:50:00|1343.5|1341.5|1343.7|1341.7|1343.7|1341.7|1343.4|1341.4|63
1758534900000|2025-09-22 09:55:00|1343.8|1341.8|1343.9|1341.9|1343.9|1341.9|1343.8|1341.8|47
1758535200000|2025-09-22 10:00:00|1343.8|1341.8|1344.1|1342.1|1344.2|1342.2|1343.7|1341.7|126
1758535500000|2025-09-22 10:05:00|1343.9|1341.9|1344.1|1342.1|1344.1|1342.1|1343.7|1341.7|162
1758535800000|2025-09-22 10:10:00|1344.2|1342.2|1345.1|1343.1|1345.1|1343.1|1344.2|1342.2|122
1758536100000|2025-09-22 10:15:00|1345|1343|1345.4|1343.4|1345.4|1343.4|1344.9|1342.9|79
1758536400000|2025-09-22 10:20:00|1345.3|1343.3|1345.9|1343.9|1346|1344|1345.3|1343.3|80
1758536700000|2025-09-22 10:25:00|1346|1344|1345.6|1343.6|1346.2|1344.2|1345.6|1343.6|217
1758537000000|2025-09-22 10:30:00|1345.7|1343.7|1345.3|1343.3|1345.8|1343.8|1345.3|1343.3|191
1758537300000|2025-09-22 10:35:00|1345.4|1343.4|1345.6|1343.6|1345.6|1343.6|1345.2|1343.2|24
1758537600000|2025-09-22 10:40:00|1345.7|1343.7|1345.5|1343.5|1345.8|1343.8|1345.5|1343.5|55
1758537900000|2025-09-22 10:45:00|1345.6|1343.6|1345.8|1343.8|1345.8|1343.8|1345.6|1343.6|25
1758538200000|2025-09-22 10:50:00|1345.7|1343.7|1345.4|1343.4|1345.8|1343.8|1345.3|1343.3|38
1758538500000|2025-09-22 10:55:00|1345.5|1343.5|1344.6|1342.6|1345.5|1343.5|1344.4|1342.4|164
1758538800000|2025-09-22 11:00:00|1344.7|1342.7|1345|1343|1345|1343|1344.2|1342.2|292
1758539100000|2025-09-22 11:05:00|1344.9|1342.9|1344.9|1342.9|1345.1|1343.1|1344.8|1342.8|140
1758539400000|2025-09-22 11:10:00|1345|1343|1344.6|1342.6|1345|1343|1344.6|1342.6|100
1758539700000|2025-09-22 11:15:00|1344.7|1342.7|1344.8|1342.8|1344.9|1342.9|1344.6|1342.6|116
1758540000000|2025-09-22 11:20:00|1344.9|1342.9|1344.6|1342.6|1345|1343|1344.6|1342.6|182
1758540300000|2025-09-22 11:25:00|1344.5|1342.5|1344.6|1342.6|1344.8|1342.8|1344.4|1342.4|192
1758540600000|2025-09-22 11:30:00|1344.5|1342.5|1345|1343|1345|1343|1344.4|1342.4|91
1758540900000|2025-09-22 11:35:00|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|39
1758541200000|2025-09-22 11:40:00|1344.9|1342.9|1344.9|1342.9|1345|1343|1344.9|1342.9|15
1758541500000|2025-09-22 11:45:00|1344.8|1342.8|1345|1343|1345|1343|1344.6|1342.6|25
1758541800000|2025-09-22 11:50:00|1344.9|1342.9|1344.9|1342.9|1345.1|1343.1|1344.7|1342.7|90
1758542100000|2025-09-22 11:55:00|1344.8|1342.8|1345.2|1343.2|1345.2|1343.2|1344.7|1342.7|113
1758542400000|2025-09-22 12:00:00|1345.3|1343.3|1344.9|1342.9|1345.3|1343.3|1344.9|1342.9|73
1758542700000|2025-09-22 12:05:00|1344.8|1342.8|1344.5|1342.5|1344.8|1342.8|1344.3|1342.3|310
1758543000000|2025-09-22 12:10:00|1344.6|1342.6|1344.9|1342.9|1345.1|1343.1|1344.6|1342.6|667
1758543300000|2025-09-22 12:15:00|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.5|1342.5|59
1758543600000|2025-09-22 12:20:00|1344.7|1342.7|1344.5|1342.5|1344.9|1342.9|1344.5|1342.5|100
1758543900000|2025-09-22 12:25:00|1344.6|1342.6|1344.2|1342.2|1344.6|1342.6|1344.2|1342.2|76
1758544200000|2025-09-22 12:30:00|1344.1|1342.1|1344.7|1342.7|1344.7|1342.7|1344|1342|134
1758544500000|2025-09-22 12:35:00|1344.6|1342.6|1344.7|1342.7|1344.7|1342.7|1344.4|1342.4|67
1758544800000|2025-09-22 12:40:00|1344.4|1342.4|1344.4|1342.4|1344.7|1342.7|1344.3|1342.3|86
1758545100000|2025-09-22 12:45:00|1344.6|1342.6|1344.8|1342.8|1344.9|1342.9|1344.6|1342.6|72
1758545400000|2025-09-22 12:50:00|1344.9|1342.9|1345.6|1343.6|1345.7|1343.7|1344.9|1342.9|450
1758545700000|2025-09-22 12:55:00|1345.5|1343.5|1345.5|1343.5|1345.7|1343.7|1345.5|1343.5|85
1758546000000|2025-09-22 13:00:00|1345.4|1343.4|1344.8|1342.8|1345.4|1343.4|1344.3|1342.3|612
1758546300000|2025-09-22 13:05:00|1344.7|1342.7|1344.8|1342.8|1345|1343|1344.7|1342.7|83
1758546600000|2025-09-22 13:10:00|1344.6|1342.6|1344.4|1342.4|1345|1343|1344.4|1342.4|280
1758546900000|2025-09-22 13:15:00|1344.3|1342.3|1344.4|1342.4|1344.6|1342.6|1344.1|1342.1|287
1758547200000|2025-09-22 13:20:00|1344.5|1342.5|1344.5|1342.5|1344.7|1342.7|1344.3|1342.3|197
1758547500000|2025-09-22 13:25:00|1344.4|1342.4|1344.1|1342.1|1344.5|1342.5|1344.1|1342.1|233
1758547800000|2025-09-22 13:30:00|1343.4|1342.9|1344.3|1343.8|1344.8|1344.3|1342.6|1342.1|3432
1758548100000|2025-09-22 13:35:00|1344.4|1343.9|1343.5|1343|1344.5|1344|1343.4|1342.9|1531
1758548400000|2025-09-22 13:40:00|1343.4|1342.9|1342.5|1342|1343.6|1343.1|1342.5|1342|2269
1758548700000|2025-09-22 13:45:00|1342.6|1342.1|1342.7|1342.2|1343|1342.5|1342.2|1341.7|2332
1758549000000|2025-09-22 13:50:00|1342.6|1342.1|1344.1|1343.6|1344.2|1343.7|1342.5|1342|545
1758549300000|2025-09-22 13:55:00|1344.2|1343.7|1345.2|1344.7|1345.2|1344.7|1344.2|1343.7|609
1758549600000|2025-09-22 14:00:00|1345.1|1344.6|1343.7|1343.2|1345.2|1344.7|1343.6|1343.1|1061
1758549900000|2025-09-22 14:05:00|1343.6|1343.1|1344.6|1344.1|1344.8|1344.3|1343.6|1343.1|746
1758550200000|2025-09-22 14:10:00|1344.5|1344|1343.2|1342.7|1344.5|1344|1343.1|1342.6|1007
1758550500000|2025-09-22 14:15:00|1343.1|1342.6|1343.1|1342.6|1343.5|1343|1342.8|1342.3|750
1758550800000|2025-09-22 14:20:00|1343|1342.5|1342.9|1342.4|1343.4|1342.9|1342.8|1342.3|623
1758551100000|2025-09-22 14:25:00|1342.8|1342.3|1342.5|1342|1342.8|1342.3|1342.4|1341.9|484
1758551400000|2025-09-22 14:30:00|1342.6|1342.1|1341.9|1341.4|1343.3|1342.8|1341.9|1341.4|694
1758551700000|2025-09-22 14:35:00|1341.8|1341.3|1342.2|1341.7|1342.3|1341.8|1341.6|1341.1|807
1758552000000|2025-09-22 14:40:00|1342.3|1341.8|1342.7|1342.2|1342.7|1342.2|1342.1|1341.6|764
1758552300000|2025-09-22 14:45:00|1342.8|1342.3|1343|1342.5|1343.2|1342.7|1342.5|1342|482
1758552600000|2025-09-22 14:50:00|1342.9|1342.4|1343.6|1343.1|1343.7|1343.2|1342.8|1342.3|885
1758552900000|2025-09-22 14:55:00|1343.5|1343|1343.5|1343|1344|1343.5|1343.3|1342.8|459
1758553200000|2025-09-22 15:00:00|1343.4|1342.9|1343.6|1343.1|1343.9|1343.4|1343.2|1342.7|449
1758553500000|2025-09-22 15:05:00|1343.7|1343.2|1343.5|1343|1344|1343.5|1343.4|1342.9|417
1758553800000|2025-09-22 15:10:00|1343.4|1342.9|1342.7|1342.2|1343.4|1342.9|1342.7|1342.2|333
1758554100000|2025-09-22 15:15:00|1342.6|1342.1|1343.6|1343.1|1343.6|1343.1|1342.5|1342|480
1758554400000|2025-09-22 15:20:00|1343.7|1343.2|1343.9|1343.4|1343.9|1343.4|1343.5|1343|612
1758554700000|2025-09-22 15:25:00|1344|1343.5|1343.7|1343.2|1344.4|1343.9|1343.7|1343.2|600
1758555000000|2025-09-22 15:30:00|1343.8|1343.3|1344|1343.5|1344.4|1343.9|1343.6|1343.1|896
1758555300000|2025-09-22 15:35:00|1344.1|1343.6|1344.1|1343.6|1344.5|1344|1344|1343.5|596
1758555600000|2025-09-22 15:40:00|1344|1343.5|1343.9|1343.4|1344.1|1343.6|1343.6|1343.1|478
1758555900000|2025-09-22 15:45:00|1344|1343.5|1344|1343.5|1344.1|1343.6|1343.9|1343.4|208
1758556200000|2025-09-22 15:50:00|1343.9|1343.4|1343.4|1342.9|1344.2|1343.7|1343.4|1342.9|325
1758556500000|2025-09-22 15:55:00|1343.3|1342.8|1343.4|1342.9|1343.5|1343|1343|1342.5|212
1758556800000|2025-09-22 16:00:00|1343.5|1343|1343.7|1343.2|1343.8|1343.3|1343.3|1342.8|116
1758557100000|2025-09-22 16:05:00|1343.8|1343.3|1344.9|1344.4|1344.9|1344.4|1343.7|1343.2|118
1758557400000|2025-09-22 16:10:00|1344.8|1344.3|1345.8|1345.3|1345.9|1345.4|1344.7|1344.2|202
1758557700000|2025-09-22 16:15:00|1345.9|1345.4|1346.1|1345.6|1346.5|1346|1345.7|1345.2|224
1758558000000|2025-09-22 16:20:00|1346.3|1345.8|1345.9|1345.4|1346.8|1346.3|1345.9|1345.4|223
1758558300000|2025-09-22 16:25:00|1346|1345.5|1346.3|1345.8|1346.6|1346.1|1346|1345.5|292
1758558600000|2025-09-22 16:30:00|1346.4|1345.9|1346.3|1345.8|1346.5|1346|1346.1|1345.6|266
1758558900000|2025-09-22 16:35:00|1346.4|1345.9|1347|1346.5|1347.1|1346.6|1346|1345.5|177
1758559200000|2025-09-22 16:40:00|1347.1|1346.6|1347.2|1346.7|1347.6|1347.1|1347|1346.5|724
1758559500000|2025-09-22 16:45:00|1347.1|1346.6|1346.9|1346.4|1347.1|1346.6|1346.7|1346.2|235
1758559800000|2025-09-22 16:50:00|1347|1346.5|1347.1|1346.6|1347.4|1346.9|1347|1346.5|277
1758560100000|2025-09-22 16:55:00|1347|1346.5|1347.4|1346.9|1347.6|1347.1|1347|1346.5|450
1758560400000|2025-09-22 17:00:00|1347.5|1347|1347.7|1347.2|1347.7|1347.2|1347.3|1346.8|278
1758560700000|2025-09-22 17:05:00|1347.6|1347.1|1347.7|1347.2|1347.7|1347.2|1347.4|1346.9|214
1758561000000|2025-09-22 17:10:00|1347.6|1347.1|1347.3|1346.8|1347.6|1347.1|1347.3|1346.8|152
1758561300000|2025-09-22 17:15:00|1347.4|1346.9|1347.2|1346.7|1347.5|1347|1347.1|1346.6|155
1758561600000|2025-09-22 17:20:00|1347.1|1346.6|1347.3|1346.8|1347.5|1347|1347.1|1346.6|342
1758561900000|2025-09-22 17:25:00|1347.2|1346.7|1347.5|1347|1347.6|1347.1|1347.2|1346.7|131
1758562200000|2025-09-22 17:30:00|1347.6|1347.1|1347.4|1346.9|1347.8|1347.3|1347.4|1346.9|154
1758562500000|2025-09-22 17:35:00|1347.3|1346.8|1348.3|1347.8|1348.3|1347.8|1347.3|1346.8|217
1758562800000|2025-09-22 17:40:00|1348.4|1347.9|1348.6|1348.1|1348.6|1348.1|1348|1347.5|436
1758563100000|2025-09-22 17:45:00|1348.5|1348|1348.4|1347.9|1348.6|1348.1|1348|1347.5|285
1758563400000|2025-09-22 17:50:00|1348.3|1347.8|1348.6|1348.1|1348.8|1348.3|1348.2|1347.7|176
1758563700000|2025-09-22 17:55:00|1348.5|1348|1348.6|1348.1|1348.8|1348.3|1348.5|1348|194
1758564000000|2025-09-22 18:00:00|1348.5|1348|1348.3|1347.8|1348.6|1348.1|1348.3|1347.8|112
1758564300000|2025-09-22 18:05:00|1348.4|1347.9|1348.7|1348.2|1348.7|1348.2|1348.3|1347.8|342
1758564600000|2025-09-22 18:10:00|1348.8|1348.3|1348.9|1348.4|1348.9|1348.4|1348.7|1348.2|276
1758564900000|2025-09-22 18:15:00|1348.8|1348.3|1348.9|1348.4|1349.1|1348.6|1348.8|1348.3|234
1758565200000|2025-09-22 18:20:00|1348.8|1348.3|1348.7|1348.2|1348.8|1348.3|1348.6|1348.1|280
1758565500000|2025-09-22 18:25:00|1348.8|1348.3|1348.9|1348.4|1348.9|1348.4|1348.7|1348.2|210
1758565800000|2025-09-22 18:30:00|1348.8|1348.3|1348.8|1348.3|1349.1|1348.6|1348.8|1348.3|330
1758566100000|2025-09-22 18:35:00|1348.9|1348.4|1348.9|1348.4|1349.1|1348.6|1348.8|1348.3|336
1758566400000|2025-09-22 18:40:00|1349|1348.5|1348.9|1348.4|1349|1348.5|1348.9|1348.4|169
1758566700000|2025-09-22 18:45:00|1349|1348.5|1349.1|1348.6|1349.2|1348.7|1348.9|1348.4|236
1758567000000|2025-09-22 18:50:00|1349|1348.5|1349.1|1348.6|1349.1|1348.6|1348.9|1348.4|125
1758567300000|2025-09-22 18:55:00|1349|1348.5|1349.2|1348.7|1349.3|1348.8|1349|1348.5|452
1758567600000|2025-09-22 19:00:00|1349.3|1348.8|1349.1|1348.6|1349.4|1348.9|1349|1348.5|289
1758567900000|2025-09-22 19:05:00|1349|1348.5|1348.8|1348.3|1349|1348.5|1348.8|1348.3|188
1758568200000|2025-09-22 19:10:00|1348.7|1348.2|1348.7|1348.2|1348.9|1348.4|1348.7|1348.2|206
1758568500000|2025-09-22 19:15:00|1348.8|1348.3|1349|1348.5|1349|1348.5|1348.6|1348.1|201
1758568800000|2025-09-22 19:20:00|1348.9|1348.4|1348.8|1348.3|1349.1|1348.6|1348.8|1348.3|344
1758569100000|2025-09-22 19:25:00|1348.9|1348.4|1348.8|1348.3|1349|1348.5|1348.7|1348.2|169
1758569400000|2025-09-22 19:30:00|1348.9|1348.4|1348.8|1348.3|1349.1|1348.6|1348.8|1348.3|222
1758569700000|2025-09-22 19:35:00|1348.7|1348.2|1348.7|1348.2|1348.7|1348.2|1348.5|1348|424
1758570000000|2025-09-22 19:40:00|1348.6|1348.1|1348.5|1348|1348.7|1348.2|1348.5|1348|567
1758570300000|2025-09-22 19:45:00|1348.4|1347.9|1348.8|1348.3|1348.8|1348.3|1348.3|1347.8|1054
1758570600000|2025-09-22 19:50:00|1348.7|1348.2|1348.8|1348.3|1349|1348.5|1348.6|1348.1|1085
1758570900000|2025-09-22 19:55:00|1348.7|1348.2|1348.6|1348.1|1349.3|1348.8|1348.5|1348|5902
1758571200000|2025-09-22 20:00:00|1348.5|1348|1348.5|1346.5|1349.2|1348|1348.3|1346.3|1372
1758571500000|2025-09-22 20:05:00|1348.4|1346.4|1348.6|1346.6|1348.7|1346.7|1348.3|1346.3|147
1758571800000|2025-09-22 20:10:00|1348.5|1346.5|1347.9|1345.9|1348.5|1346.5|1347.7|1345.7|109
1758572100000|2025-09-22 20:15:00|1347.8|1345.8|1347.9|1345.9|1347.9|1345.9|1347.3|1345.3|89
1758572400000|2025-09-22 20:20:00|1348|1346|1347.9|1345.9|1348|1346|1347.9|1345.9|5
1758572700000|2025-09-22 20:25:00|1347.8|1345.8|1347.8|1345.8|1347.8|1345.8|1347.8|1345.8|3
1758573000000|2025-09-22 20:30:00|||||||||5
1758573300000|2025-09-22 20:35:00|1347.9|1345.9|1347.9|1345.9|1347.9|1345.9|1347.8|1345.8|19
1758573600000|2025-09-22 20:40:00|1347.8|1345.8|1347.9|1345.9|1347.9|1345.9|1347.8|1345.8|5
1758573900000|2025-09-22 20:45:00|||||||||4
1758574200000|2025-09-22 20:50:00|1348.1|1346.1|1348.4|1346.4|1348.4|1346.4|1348.1|1346.1|25
1758574500000|2025-09-22 20:55:00|1348.5|1346.5|1349.7|1347.7|1350|1348|1348.5|1346.5|302
1758575100000|2025-09-22 21:05:00|1349.9|1347.9|1349.9|1347.9|1349.9|1347.9|1349.9|1347.9|0
1758576300000|2025-09-22 21:25:00|1350.9|1348.9|1350.9|1348.9|1350.9|1348.9|1350.9|1348.9|0
1758578400000|2025-09-22 22:00:00|1351.4|1349.4|1351.1|1349.1|1351.4|1349.4|1350.8|1348.8|0
1758578700000|2025-09-22 22:05:00|1351.2|1349.2|1350.9|1348.9|1351.3|1349.3|1350.8|1348.8|0
1758579000000|2025-09-22 22:10:00|1350.8|1348.8|1350.6|1348.6|1351|1349|1350.6|1348.6|0
1758579300000|2025-09-22 22:15:00|1350.7|1348.7|1350.7|1348.7|1350.8|1348.8|1350.5|1348.5|0
1758579600000|2025-09-22 22:20:00|1350.6|1348.6|1350.6|1348.6|1350.9|1348.9|1350.6|1348.6|0
1758579900000|2025-09-22 22:25:00|1350.7|1348.7|1350.6|1348.6|1350.8|1348.8|1350.6|1348.6|0
1758580200000|2025-09-22 22:30:00|1350.7|1348.7|1350.6|1348.6|1350.7|1348.7|1350.6|1348.6|0
1758580500000|2025-09-22 22:35:00|1350.5|1348.5|1350.7|1348.7|1350.8|1348.8|1350.4|1348.4|0
1758580800000|2025-09-22 22:40:00|1350.8|1348.8|1350.5|1348.5|1350.8|1348.8|1350.5|1348.5|0
1758581100000|2025-09-22 22:45:00|1350.4|1348.4|1350.4|1348.4|1350.5|1348.5|1350.3|1348.3|0
1758581400000|2025-09-22 22:50:00|1350.3|1348.3|1350.7|1348.7|1350.7|1348.7|1350.3|1348.3|0
1758581700000|2025-09-22 22:55:00|1350.6|1348.6|1351|1349|1351.1|1349.1|1350.6|1348.6|0
1758582000000|2025-09-22 23:00:00|1351.1|1349.1|1351.2|1349.2|1351.2|1349.2|1350.9|1348.9|0
1758582300000|2025-09-22 23:05:00|1351.1|1349.1|1351.1|1349.1|1351.2|1349.2|1351|1349|0
1758582600000|2025-09-22 23:10:00|1351|1349|1351|1349|1351.1|1349.1|1350.9|1348.9|0
1758582900000|2025-09-22 23:15:00|1350.9|1348.9|1351|1349|1351.1|1349.1|1350.9|1348.9|0
1758583200000|2025-09-22 23:20:00|1350.8|1348.8|1350.8|1348.8|1351|1349|1350.7|1348.7|0
1758583500000|2025-09-22 23:25:00|1350.9|1348.9|1351|1349|1351.1|1349.1|1350.9|1348.9|0
1758583800000|2025-09-22 23:30:00|1350.9|1348.9|1351.1|1349.1|1351.1|1349.1|1350.9|1348.9|0
1758584100000|2025-09-22 23:35:00|1351.2|1349.2|1351.3|1349.3|1351.4|1349.4|1351.2|1349.2|0
1758584400000|2025-09-22 23:40:00|1351.2|1349.2|1351.4|1349.4|1351.5|1349.5|1351.2|1349.2|0
1758584700000|2025-09-22 23:45:00|1351.3|1349.3|1351.4|1349.4|1351.5|1349.5|1351.3|1349.3|0
1758585000000|2025-09-22 23:50:00|1351.3|1349.3|1351.4|1349.4|1351.5|1349.5|1351.3|1349.3|0
1758585300000|2025-09-22 23:55:00|1351.3|1349.3|1351.3|1349.3|1351.3|1349.3|1351.3|1349.3|0
1758585600000|2025-09-23 00:00:00|1351.4|1349.4|1351.2|1349.2|1351.4|1349.4|1350.1|1348.1|67
1758585900000|2025-09-23 00:05:00|1350.7|1348.7|1350.3|1348.3|1350.8|1348.8|1350.1|1348.1|35
1758586200000|2025-09-23 00:10:00|1350.2|1348.2|1349.6|1347.6|1350.2|1348.2|1349.5|1347.5|50
1758586500000|2025-09-23 00:15:00|1349.7|1347.7|1349.9|1347.9|1349.9|1347.9|1349.3|1347.3|19
1758586800000|2025-09-23 00:20:00|1350|1348|1349.8|1347.8|1350.1|1348.1|1349.5|1347.5|25
1758587100000|2025-09-23 00:25:00|1349.7|1347.7|1349.4|1347.4|1349.8|1347.8|1349.3|1347.3|15
1758587400000|2025-09-23 00:30:00|1349.3|1347.3|1349.3|1347.3|1349.3|1347.3|1348.9|1346.9|40
1758587700000|2025-09-23 00:35:00|1349.2|1347.2|1349.1|1347.1|1349.3|1347.3|1348.9|1346.9|12
1758588000000|2025-09-23 00:40:00|1349.2|1347.2|1349.3|1347.3|1349.3|1347.3|1349.1|1347.1|11
1758588300000|2025-09-23 00:45:00|1349.2|1347.2|1349.6|1347.6|1349.6|1347.6|1348.8|1346.8|48
1758588600000|2025-09-23 00:50:00|1349.5|1347.5|1349.6|1347.6|1349.6|1347.6|1349.4|1347.4|23
1758588900000|2025-09-23 00:55:00|1349.2|1347.2|1349|1347|1349.3|1347.3|1349|1347|23
1758589200000|2025-09-23 01:00:00|1349.1|1347.1|1349.4|1347.4|1349.7|1347.7|1348.9|1346.9|147
1758589500000|2025-09-23 01:05:00|1349.3|1347.3|1348.8|1346.8|1349.3|1347.3|1348.7|1346.7|60
1758589800000|2025-09-23 01:10:00|1348.7|1346.7|1349.1|1347.1|1349.4|1347.4|1348.7|1346.7|47
1758590100000|2025-09-23 01:15:00|1349.2|1347.2|1349.9|1347.9|1350.4|1348.4|1349.2|1347.2|57
1758590400000|2025-09-23 01:20:00|1349.8|1347.8|1349.2|1347.2|1349.8|1347.8|1349.2|1347.2|33
1758590700000|2025-09-23 01:25:00|1349.4|1347.4|1349.5|1347.5|1349.5|1347.5|1348.8|1346.8|15
1758591000000|2025-09-23 01:30:00|1349.6|1347.6|1349.2|1347.2|1349.8|1347.8|1348.9|1346.9|164
1758591300000|2025-09-23 01:35:00|1349.1|1347.1|1349|1347|1349.3|1347.3|1348.3|1346.3|101
1758591600000|2025-09-23 01:40:00|1348.7|1346.7|1348.3|1346.3|1348.7|1346.7|1348|1346|56
1758591900000|2025-09-23 01:45:00|1348|1346|1349.6|1347.6|1350|1348|1348|1346|58
1758592200000|2025-09-23 01:50:00|1349.7|1347.7|1349.5|1347.5|1350.1|1348.1|1349.2|1347.2|57
1758592500000|2025-09-23 01:55:00|1349.6|1347.6|1347.8|1345.8|1350.2|1348.2|1347.8|1345.8|47
1758592800000|2025-09-23 02:00:00|1347.9|1345.9|1348.2|1346.2|1348.5|1346.5|1347.6|1345.6|63
1758593100000|2025-09-23 02:05:00|1348.4|1346.4|1347.1|1345.1|1348.4|1346.4|1347|1345|28
1758593400000|2025-09-23 02:10:00|1347|1345|1347.2|1345.2|1347.2|1345.2|1346|1344|97
1758593700000|2025-09-23 02:15:00|1347.3|1345.3|1346.8|1344.8|1347.8|1345.8|1346.8|1344.8|111
1758594000000|2025-09-23 02:20:00|1346.9|1344.9|1347.1|1345.1|1347.5|1345.5|1346.9|1344.9|96
1758594300000|2025-09-23 02:25:00|1346.5|1344.5|1345.8|1343.8|1346.5|1344.5|1345.5|1343.5|140
1758594600000|2025-09-23 02:30:00|1345.6|1343.6|1344.6|1342.6|1345.6|1343.6|1344.4|1342.4|139
1758594900000|2025-09-23 02:35:00|1344.5|1342.5|1346.9|1344.9|1346.9|1344.9|1344.5|1342.5|272
1758595200000|2025-09-23 02:40:00|1347.1|1345.1|1348.3|1346.3|1348.3|1346.3|1346.6|1344.6|28
1758595500000|2025-09-23 02:45:00|1347.7|1345.7|1347.1|1345.1|1347.9|1345.9|1347|1345|36
1758595800000|2025-09-23 02:50:00|1346.9|1344.9|1346.6|1344.6|1347.1|1345.1|1346.1|1344.1|49
1758596100000|2025-09-23 02:55:00|1346.3|1344.3|1347|1345|1347|1345|1346.1|1344.1|86
1758596400000|2025-09-23 03:00:00|1346.9|1344.9|1347.1|1345.1|1347.2|1345.2|1346.5|1344.5|55
1758596700000|2025-09-23 03:05:00|1346.8|1344.8|1346.9|1344.9|1348.2|1346.2|1346.8|1344.8|48
1758597000000|2025-09-23 03:10:00|1346.7|1344.7|1346|1344|1346.7|1344.7|1345.8|1343.8|44
1758597300000|2025-09-23 03:15:00|1345.9|1343.9|1346.4|1344.4|1346.6|1344.6|1345.9|1343.9|43
1758597600000|2025-09-23 03:20:00|1346.8|1344.8|1346.1|1344.1|1346.8|1344.8|1346|1344|47
1758597900000|2025-09-23 03:25:00|1345.9|1343.9|1346.5|1344.5|1346.5|1344.5|1345.8|1343.8|57
1758598200000|2025-09-23 03:30:00|1346.4|1344.4|1345.7|1343.7|1346.4|1344.4|1345.7|1343.7|55
1758598500000|2025-09-23 03:35:00|1345.8|1343.8|1346|1344|1346.9|1344.9|1345.7|1343.7|87
1758598800000|2025-09-23 03:40:00|1345.8|1343.8|1346.1|1344.1|1346.2|1344.2|1345.6|1343.6|79
1758599100000|2025-09-23 03:45:00|1346.4|1344.4|1346.5|1344.5|1346.7|1344.7|1346.4|1344.4|121
1758599400000|2025-09-23 03:50:00|1346.6|1344.6|1345.9|1343.9|1346.7|1344.7|1345.9|1343.9|69
1758599700000|2025-09-23 03:55:00|1345.8|1343.8|1345.6|1343.6|1345.9|1343.9|1345.4|1343.4|55
1758600000000|2025-09-23 04:00:00|1345.4|1343.4|1345.6|1343.6|1346|1344|1345.2|1343.2|117
1758600300000|2025-09-23 04:05:00|1345.7|1343.7|1345.3|1343.3|1345.8|1343.8|1345.3|1343.3|44
1758600600000|2025-09-23 04:10:00|1345.2|1343.2|1344.6|1342.6|1345.2|1343.2|1344.5|1342.5|31
1758600900000|2025-09-23 04:15:00|1344.5|1342.5|1344.2|1342.2|1344.5|1342.5|1343.9|1341.9|43
1758601200000|2025-09-23 04:20:00|1344|1342|1343.9|1341.9|1344|1342|1343.7|1341.7|36
1758601500000|2025-09-23 04:25:00|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1343.4|1341.4|32
1758601800000|2025-09-23 04:30:00|1343.7|1341.7|1343.6|1341.6|1343.7|1341.7|1343.6|1341.6|23
1758602100000|2025-09-23 04:35:00|1343.7|1341.7|1344|1342|1344|1342|1343.6|1341.6|34
1758602400000|2025-09-23 04:40:00|1344.2|1342.2|1344.1|1342.1|1344.3|1342.3|1344.1|1342.1|21
1758602700000|2025-09-23 04:45:00|1344.2|1342.2|1344.4|1342.4|1344.6|1342.6|1344.2|1342.2|27
1758603000000|2025-09-23 04:50:00|1344.1|1342.1|1344.2|1342.2|1344.2|1342.2|1344|1342|48
1758603300000|2025-09-23 04:55:00|1344.1|1342.1|1344.1|1342.1|1344.2|1342.2|1344.1|1342.1|11
1758603600000|2025-09-23 05:00:00|1343.7|1341.7|1343.3|1341.3|1343.9|1341.9|1343.2|1341.2|81
1758603900000|2025-09-23 05:05:00|1343.2|1341.2|1344.1|1342.1|1344.2|1342.2|1343.2|1341.2|35
1758604200000|2025-09-23 05:10:00|1343.7|1341.7|1344.4|1342.4|1344.7|1342.7|1343.7|1341.7|18
1758604500000|2025-09-23 05:15:00|1344.3|1342.3|1343.9|1341.9|1344.4|1342.4|1343.8|1341.8|34
1758604800000|2025-09-23 05:20:00|1343.8|1341.8|1344.8|1342.8|1344.8|1342.8|1343.8|1341.8|19
1758605100000|2025-09-23 05:25:00|1344.9|1342.9|1345.2|1343.2|1345.5|1343.5|1344.8|1342.8|44
1758605400000|2025-09-23 05:30:00|1345.1|1343.1|1345.5|1343.5|1346.2|1344.2|1345.1|1343.1|27
1758605700000|2025-09-23 05:35:00|1345.2|1343.2|1345|1343|1345.3|1343.3|1344.6|1342.6|54
1758606000000|2025-09-23 05:40:00|1344.7|1342.7|1344.5|1342.5|1344.8|1342.8|1344.4|1342.4|41
1758606300000|2025-09-23 05:45:00|1344.6|1342.6|1343.8|1341.8|1344.6|1342.6|1343.8|1341.8|55
1758606600000|2025-09-23 05:50:00|1343.9|1341.9|1344.6|1342.6|1344.6|1342.6|1343.6|1341.6|63
1758606900000|2025-09-23 05:55:00|1344.4|1342.4|1344.2|1342.2|1344.9|1342.9|1344.1|1342.1|74
1758607200000|2025-09-23 06:00:00|1344|1342|1342.3|1340.3|1344.1|1342.1|1342.3|1340.3|82
1758607500000|2025-09-23 06:05:00|1342|1340|1342.3|1340.3|1342.7|1340.7|1342|1340|64
1758607800000|2025-09-23 06:10:00|1342.2|1340.2|1342.3|1340.3|1342.3|1340.3|1341.7|1339.7|144
1758608100000|2025-09-23 06:15:00|1342.1|1340.1|1343.3|1341.3|1343.3|1341.3|1341.9|1339.9|137
1758608400000|2025-09-23 06:20:00|1343.1|1341.1|1343.7|1341.7|1343.7|1341.7|1342.6|1340.6|133
1758608700000|2025-09-23 06:25:00|1343.8|1341.8|1344.4|1342.4|1344.5|1342.5|1343.6|1341.6|131
1758609000000|2025-09-23 06:30:00|1344.3|1342.3|1344.2|1342.2|1344.5|1342.5|1343.7|1341.7|111
1758609300000|2025-09-23 06:35:00|1344.4|1342.4|1343.7|1341.7|1345|1343|1343.3|1341.3|98
1758609600000|2025-09-23 06:40:00|1343.5|1341.5|1344|1342|1344|1342|1343.1|1341.1|233
1758609900000|2025-09-23 06:45:00|1343.9|1341.9|1345.6|1343.6|1345.6|1343.6|1343.8|1341.8|233
1758610200000|2025-09-23 06:50:00|1345.5|1343.5|1344.7|1342.7|1345.5|1343.5|1344.7|1342.7|156
1758610500000|2025-09-23 06:55:00|1344.8|1342.8|1345.3|1343.3|1345.4|1343.4|1344.5|1342.5|278
1758610800000|2025-09-23 07:00:00|1345.2|1343.2|1345.1|1343.1|1345.4|1343.4|1344.7|1342.7|726
1758611100000|2025-09-23 07:05:00|1345.2|1343.2|1345.1|1343.1|1345.6|1343.6|1344.9|1342.9|379
1758611400000|2025-09-23 07:10:00|1345.2|1343.2|1345.5|1343.5|1346|1344|1345.2|1343.2|140
1758611700000|2025-09-23 07:15:00|1345.3|1343.3|1345.8|1343.8|1345.9|1343.9|1345.1|1343.1|127
1758612000000|2025-09-23 07:20:00|1345.7|1343.7|1345.1|1343.1|1345.7|1343.7|1345|1343|125
1758612300000|2025-09-23 07:25:00|1345.2|1343.2|1345.5|1343.5|1345.7|1343.7|1345|1343|146
1758612600000|2025-09-23 07:30:00|1345.6|1343.6|1346|1344|1346.4|1344.4|1345.4|1343.4|122
1758612900000|2025-09-23 07:35:00|1346.1|1344.1|1346.2|1344.2|1346.9|1344.9|1346.1|1344.1|106
1758613200000|2025-09-23 07:40:00|1346.3|1344.3|1346.3|1344.3|1346.4|1344.4|1346.2|1344.2|79
1758613500000|2025-09-23 07:45:00|1346.4|1344.4|1346.3|1344.3|1346.6|1344.6|1346.3|1344.3|65
1758613800000|2025-09-23 07:50:00|1346.2|1344.2|1346.7|1344.7|1346.9|1344.9|1346.2|1344.2|109
1758614100000|2025-09-23 07:55:00|1346.6|1344.6|1347.1|1345.1|1347.2|1345.2|1346.6|1344.6|235
1758614400000|2025-09-23 08:00:00|1347|1345|1347.4|1345.4|1347.9|1345.9|1346.8|1344.8|231
1758614700000|2025-09-23 08:05:00|1347.3|1345.3|1347|1345|1347.5|1345.5|1346.6|1344.6|291
1758615000000|2025-09-23 08:10:00|1347.1|1345.1|1347.3|1345.3|1347.5|1345.5|1346.8|1344.8|133
1758615300000|2025-09-23 08:15:00|1347.4|1345.4|1347.6|1345.6|1347.9|1345.9|1347.1|1345.1|126
1758615600000|2025-09-23 08:20:00|1347.5|1345.5|1348|1346|1348|1346|1347.5|1345.5|73
1758615900000|2025-09-23 08:25:00|1348.1|1346.1|1348.3|1346.3|1348.5|1346.5|1348.1|1346.1|117
1758616200000|2025-09-23 08:30:00|1348.2|1346.2|1348|1346|1348.4|1346.4|1347.8|1345.8|112
1758616500000|2025-09-23 08:35:00|1347.9|1345.9|1348.6|1346.6|1348.6|1346.6|1347.9|1345.9|102
1758616800000|2025-09-23 08:40:00|1348.5|1346.5|1348.5|1346.5|1348.6|1346.6|1348.4|1346.4|36
1758617100000|2025-09-23 08:45:00|1348.4|1346.4|1348.5|1346.5|1348.6|1346.6|1348.3|1346.3|129
1758617400000|2025-09-23 08:50:00|1348.6|1346.6|1348.7|1346.7|1348.7|1346.7|1348.3|1346.3|108
1758617700000|2025-09-23 08:55:00|1348.6|1346.6|1348.3|1346.3|1348.7|1346.7|1348.3|1346.3|86
1758618000000|2025-09-23 09:00:00|1348.5|1346.5|1348.3|1346.3|1348.6|1346.6|1348.2|1346.2|198
1758618300000|2025-09-23 09:05:00|1348.2|1346.2|1348.7|1346.7|1348.8|1346.8|1348.2|1346.2|70
1758618600000|2025-09-23 09:10:00|1348.8|1346.8|1349.1|1347.1|1349.1|1347.1|1348.7|1346.7|96
1758618900000|2025-09-23 09:15:00|1349.2|1347.2|1349.3|1347.3|1349.6|1347.6|1349.1|1347.1|85
1758619200000|2025-09-23 09:20:00|1349.4|1347.4|1349.3|1347.3|1349.6|1347.6|1349.3|1347.3|71
1758619500000|2025-09-23 09:25:00|1349.4|1347.4|1349.3|1347.3|1349.7|1347.7|1349.3|1347.3|61
1758619800000|2025-09-23 09:30:00|1349.4|1347.4|1349.2|1347.2|1349.5|1347.5|1349.1|1347.1|35
1758620100000|2025-09-23 09:35:00|1349.3|1347.3|1349.7|1347.7|1349.7|1347.7|1349.3|1347.3|28
1758620400000|2025-09-23 09:40:00|1349.6|1347.6|1349.6|1347.6|1349.8|1347.8|1349.5|1347.5|70
1758620700000|2025-09-23 09:45:00|1349.4|1347.4|1349.5|1347.5|1349.7|1347.7|1349.3|1347.3|47
1758621000000|2025-09-23 09:50:00|1349.6|1347.6|1350|1348|1350|1348|1349.6|1347.6|58
1758621300000|2025-09-23 09:55:00|1350.1|1348.1|1350.4|1348.4|1350.4|1348.4|1349.8|1347.8|92
1758621600000|2025-09-23 10:00:00|1350.5|1348.5|1350.4|1348.4|1350.9|1348.9|1350.3|1348.3|321
1758621900000|2025-09-23 10:05:00|1350.5|1348.5|1351.1|1349.1|1351.1|1349.1|1350.3|1348.3|127
1758622200000|2025-09-23 10:10:00|1351|1349|1351.2|1349.2|1351.5|1349.5|1351|1349|80
1758622500000|2025-09-23 10:15:00|1351.3|1349.3|1351.1|1349.1|1351.4|1349.4|1351|1349|93
1758622800000|2025-09-23 10:20:00|1351|1349|1351.2|1349.2|1351.2|1349.2|1350.9|1348.9|88
1758623100000|2025-09-23 10:25:00|1350.8|1348.8|1350.2|1348.2|1350.8|1348.8|1350.2|1348.2|69
1758623400000|2025-09-23 10:30:00|1350.1|1348.1|1350.4|1348.4|1350.6|1348.6|1350|1348|69
1758623700000|2025-09-23 10:35:00|1350.3|1348.3|1349.8|1347.8|1350.4|1348.4|1349.8|1347.8|48
1758624000000|2025-09-23 10:40:00|1349.7|1347.7|1349.7|1347.7|1349.7|1347.7|1349.5|1347.5|61
1758624300000|2025-09-23 10:45:00|1349.8|1347.8|1350|1348|1350.3|1348.3|1349.8|1347.8|72
1758624600000|2025-09-23 10:50:00|1350.1|1348.1|1350.3|1348.3|1350.4|1348.4|1350|1348|54
1758624900000|2025-09-23 10:55:00|1350.4|1348.4|1350.7|1348.7|1350.7|1348.7|1350.3|1348.3|78
1758625200000|2025-09-23 11:00:00|1350.6|1348.6|1350.7|1348.7|1350.7|1348.7|1350.2|1348.2|177
1758625500000|2025-09-23 11:05:00|1350.6|1348.6|1350.5|1348.5|1350.6|1348.6|1350.2|1348.2|146
1758625800000|2025-09-23 11:10:00|1350.6|1348.6|1350|1348|1350.6|1348.6|1349.9|1347.9|89
1758626100000|2025-09-23 11:15:00|1349.9|1347.9|1349.9|1347.9|1349.9|1347.9|1349.4|1347.4|477
1758626400000|2025-09-23 11:20:00|1350|1348|1350.7|1348.7|1350.7|1348.7|1350|1348|78
1758626700000|2025-09-23 11:25:00|1350.8|1348.8|1351.1|1349.1|1351.1|1349.1|1350.6|1348.6|70
1758627000000|2025-09-23 11:30:00|1351|1349|1351.1|1349.1|1351.2|1349.2|1351|1349|19
1758627300000|2025-09-23 11:35:00|1350.9|1348.9|1350.8|1348.8|1350.9|1348.9|1350.5|1348.5|23
1758627600000|2025-09-23 11:40:00|1350.7|1348.7|1351.1|1349.1|1351.1|1349.1|1350.7|1348.7|34
1758627900000|2025-09-23 11:45:00|1351.2|1349.2|1350.9|1348.9|1351.3|1349.3|1350.9|1348.9|31
1758628200000|2025-09-23 11:50:00|1351|1349|1350.9|1348.9|1351|1349|1350.5|1348.5|60
1758628500000|2025-09-23 11:55:00|1350.8|1348.8|1350.7|1348.7|1351|1349|1350.6|1348.6|88
1758628800000|2025-09-23 12:00:00|1350.8|1348.8|1351|1349|1351|1349|1350.5|1348.5|63
1758629100000|2025-09-23 12:05:00|1350.9|1348.9|1350.6|1348.6|1351|1349|1350.5|1348.5|52
1758629400000|2025-09-23 12:10:00|1350.8|1348.8|1350.7|1348.7|1350.9|1348.9|1350.6|1348.6|17
1758629700000|2025-09-23 12:15:00|1350.8|1348.8|1350.8|1348.8|1351.2|1349.2|1350.8|1348.8|50
1758630000000|2025-09-23 12:20:00|1350.9|1348.9|1350.9|1348.9|1351.1|1349.1|1350.8|1348.8|103
1758630300000|2025-09-23 12:25:00|1351|1349|1351|1349|1351.1|1349.1|1350.9|1348.9|152
1758630600000|2025-09-23 12:30:00|1350.8|1348.8|1351.2|1349.2|1351.2|1349.2|1350.5|1348.5|91
1758630900000|2025-09-23 12:35:00|1351.1|1349.1|1350.8|1348.8|1351.2|1349.2|1350.8|1348.8|94
1758631200000|2025-09-23 12:40:00|1350.6|1348.6|1351|1349|1351.1|1349.1|1350.5|1348.5|100
1758631500000|2025-09-23 12:45:00|1351.1|1349.1|1351.4|1349.4|1351.5|1349.5|1350.9|1348.9|134
1758631800000|2025-09-23 12:50:00|1351.5|1349.5|1351.8|1349.8|1351.8|1349.8|1351.4|1349.4|104
1758632100000|2025-09-23 12:55:00|1351.9|1349.9|1352.4|1350.4|1352.4|1350.4|1351.7|1349.7|196
1758632400000|2025-09-23 13:00:00|1352.3|1350.3|1353|1351|1353.4|1351.4|1352.3|1350.3|264
1758632700000|2025-09-23 13:05:00|1352.9|1350.9|1353.1|1351.1|1353.6|1351.6|1352.9|1350.9|367
1758633000000|2025-09-23 13:10:00|1353.2|1351.2|1353.1|1351.1|1353.3|1351.3|1353|1351|101
1758633300000|2025-09-23 13:15:00|1353|1351|1352.4|1350.4|1353.2|1351.2|1352.3|1350.3|187
1758633600000|2025-09-23 13:20:00|1352.3|1350.3|1352.3|1350.3|1352.5|1350.5|1352|1350|290
1758633900000|2025-09-23 13:25:00|1352.5|1350.5|1351.9|1349.9|1352.7|1350.7|1351.7|1349.7|407
1758634200000|2025-09-23 13:30:00|1351.2|1350.7|1351.4|1350.9|1351.7|1351.2|1349.8|1349.3|2583
1758634500000|2025-09-23 13:35:00|1351.5|1351|1351.7|1351.2|1352.2|1351.7|1350.9|1350.4|1044
1758634800000|2025-09-23 13:40:00|1351.6|1351.1|1352.7|1352.2|1352.8|1352.3|1351.4|1350.9|1399
1758635100000|2025-09-23 13:45:00|1352.9|1352.4|1352.7|1352.2|1353.6|1353.1|1352.4|1351.9|1179
1758635400000|2025-09-23 13:50:00|1352.8|1352.3|1354.5|1354|1354.5|1354|1352.7|1352.2|993
1758635700000|2025-09-23 13:55:00|1354.6|1354.1|1355.8|1355.3|1356.2|1355.7|1354.4|1353.9|643
1758636000000|2025-09-23 14:00:00|1355.9|1355.4|1354.6|1354.1|1356.5|1356|1354.6|1354.1|1212
1758636300000|2025-09-23 14:05:00|1354.5|1354|1355.4|1354.9|1355.5|1355|1354.5|1354|524
1758636600000|2025-09-23 14:10:00|1355.7|1355.2|1356.3|1355.8|1356.3|1355.8|1355.5|1355|938
1758636900000|2025-09-23 14:15:00|1356.4|1355.9|1355.8|1355.3|1356.6|1356.1|1355.4|1354.9|953
1758637200000|2025-09-23 14:20:00|1355.7|1355.2|1355.5|1355|1356|1355.5|1355.2|1354.7|550
1758637500000|2025-09-23 14:25:00|1355.6|1355.1|1355.3|1354.8|1356|1355.5|1355.3|1354.8|286
1758637800000|2025-09-23 14:30:00|1355.6|1355.1|1355.5|1355|1355.8|1355.3|1355.2|1354.7|389
1758638100000|2025-09-23 14:35:00|1355.4|1354.9|1355.6|1355.1|1355.7|1355.2|1355.2|1354.7|647
1758638400000|2025-09-23 14:40:00|1355.7|1355.2|1355.9|1355.4|1356.1|1355.6|1355.3|1354.8|339
1758638700000|2025-09-23 14:45:00|1356|1355.5|1356|1355.5|1356.5|1356|1355.7|1355.2|798
1758639000000|2025-09-23 14:50:00|1356.1|1355.6|1356.1|1355.6|1356.3|1355.8|1355.7|1355.2|316
1758639300000|2025-09-23 14:55:00|1356|1355.5|1355.8|1355.3|1356.4|1355.9|1355.8|1355.3|477
1758639600000|2025-09-23 15:00:00|1355.9|1355.4|1356.2|1355.7|1356.7|1356.2|1355.7|1355.2|583
1758639900000|2025-09-23 15:05:00|1356.3|1355.8|1355.6|1355.1|1356.4|1355.9|1355.2|1354.7|338
1758640200000|2025-09-23 15:10:00|1355.7|1355.2|1355.9|1355.4|1356.3|1355.8|1355.4|1354.9|385
1758640500000|2025-09-23 15:15:00|1356|1355.5|1356.2|1355.7|1356.5|1356|1355.6|1355.1|343
1758640800000|2025-09-23 15:20:00|1356.1|1355.6|1355.6|1355.1|1356.1|1355.6|1355.5|1355|674
1758641100000|2025-09-23 15:25:00|1355.5|1355|1354.7|1354.2|1355.5|1355|1354.7|1354.2|1096
1758641400000|2025-09-23 15:30:00|1354.8|1354.3|1355|1354.5|1355.1|1354.6|1354.7|1354.2|812
1758641700000|2025-09-23 15:35:00|1354.9|1354.4|1355.3|1354.8|1355.4|1354.9|1354.9|1354.4|719
1758642000000|2025-09-23 15:40:00|1355.2|1354.7|1355|1354.5|1355.2|1354.7|1354.4|1353.9|796
1758642300000|2025-09-23 15:45:00|1354.9|1354.4|1354.7|1354.2|1354.9|1354.4|1354.6|1354.1|344
1758642600000|2025-09-23 15:50:00|1354.6|1354.1|1354.5|1354|1354.9|1354.4|1354.4|1353.9|330
1758642900000|2025-09-23 15:55:00|1354.6|1354.1|1355.1|1354.6|1355.1|1354.6|1354.6|1354.1|348
1758643200000|2025-09-23 16:00:00|1355.2|1354.7|1355.1|1354.6|1355.5|1355|1355|1354.5|322
1758643500000|2025-09-23 16:05:00|1355.2|1354.7|1354.2|1353.7|1355.3|1354.8|1353.9|1353.4|202
1758643800000|2025-09-23 16:10:00|1354.1|1353.6|1354.3|1353.8|1354.3|1353.8|1353.7|1353.2|318
1758644100000|2025-09-23 16:15:00|1354.2|1353.7|1354.6|1354.1|1354.6|1354.1|1354.1|1353.6|337
1758644400000|2025-09-23 16:20:00|1354.7|1354.2|1354.9|1354.4|1355.1|1354.6|1354.6|1354.1|760
1758644700000|2025-09-23 16:25:00|1354.8|1354.3|1354.5|1354|1354.9|1354.4|1354.4|1353.9|279
1758645000000|2025-09-23 16:30:00|1354.4|1353.9|1354.5|1354|1354.6|1354.1|1354.3|1353.8|214
1758645300000|2025-09-23 16:35:00|1354.4|1353.9|1354.3|1353.8|1354.5|1354|1352.8|1352.3|1587
1758645600000|2025-09-23 16:40:00|1354.2|1353.7|1353.9|1353.4|1354.2|1353.7|1353.4|1352.9|250
1758645900000|2025-09-23 16:45:00|1353.8|1353.3|1354.3|1353.8|1354.5|1354|1353.7|1353.2|359
1758646200000|2025-09-23 16:50:00|1354.4|1353.9|1354.2|1353.7|1354.7|1354.2|1354.2|1353.7|356
1758646500000|2025-09-23 16:55:00|1354.1|1353.6|1353.5|1353|1354.1|1353.6|1353.3|1352.8|266
1758646800000|2025-09-23 17:00:00|1353.6|1353.1|1353.3|1352.8|1353.8|1353.3|1353.3|1352.8|165
1758647100000|2025-09-23 17:05:00|1353.5|1353|1353.7|1353.2|1353.8|1353.3|1353.2|1352.7|217
1758647400000|2025-09-23 17:10:00|1353.6|1353.1|1353.4|1352.9|1353.7|1353.2|1353.2|1352.7|292
1758647700000|2025-09-23 17:15:00|1353.5|1353|1353|1352.5|1353.5|1353|1353|1352.5|321
1758648000000|2025-09-23 17:20:00|1352.9|1352.4|1352.8|1352.3|1353|1352.5|1352.6|1352.1|197
1758648300000|2025-09-23 17:25:00|1352.7|1352.2|1352.1|1351.6|1352.8|1352.3|1351.9|1351.4|150
1758648600000|2025-09-23 17:30:00|1352|1351.5|1351.7|1351.2|1352.3|1351.8|1351.6|1351.1|249
1758648900000|2025-09-23 17:35:00|1351.6|1351.1|1350.5|1350|1351.6|1351.1|1350.5|1350|283
1758649200000|2025-09-23 17:40:00|1350.6|1350.1|1349.7|1349.2|1350.6|1350.1|1349.5|1349|428
1758649500000|2025-09-23 17:45:00|1349.8|1349.3|1350.9|1350.4|1350.9|1350.4|1349.5|1349|239
1758649800000|2025-09-23 17:50:00|1350.8|1350.3|1350.6|1350.1|1351.1|1350.6|1350.4|1349.9|243
1758650100000|2025-09-23 17:55:00|1350.5|1350|1350.6|1350.1|1351|1350.5|1350.4|1349.9|213
1758650400000|2025-09-23 18:00:00|1350.8|1350.3|1350.7|1350.2|1351.3|1350.8|1350.5|1350|244
1758650700000|2025-09-23 18:05:00|1350.8|1350.3|1350.6|1350.1|1351.2|1350.7|1350.5|1350|143
1758651000000|2025-09-23 18:10:00|1350.5|1350|1350.5|1350|1350.7|1350.2|1350.2|1349.7|313
1758651300000|2025-09-23 18:15:00|1350.6|1350.1|1350|1349.5|1350.6|1350.1|1349.8|1349.3|264
1758651600000|2025-09-23 18:20:00|1350.1|1349.6|1350|1349.5|1350.3|1349.8|1349.8|1349.3|216
1758651900000|2025-09-23 18:25:00|1350.1|1349.6|1350.6|1350.1|1350.8|1350.3|1350|1349.5|192
1758652200000|2025-09-23 18:30:00|1350.4|1349.9|1351.1|1350.6|1351.2|1350.7|1350.4|1349.9|188
1758652500000|2025-09-23 18:35:00|1351.2|1350.7|1350.5|1350|1351.3|1350.8|1350.5|1350|185
1758652800000|2025-09-23 18:40:00|1350.6|1350.1|1350.9|1350.4|1351|1350.5|1350.5|1350|135
1758653100000|2025-09-23 18:45:00|1351|1350.5|1350.7|1350.2|1351.3|1350.8|1350.7|1350.2|347
1758653400000|2025-09-23 18:50:00|1350.8|1350.3|1350.1|1349.6|1350.8|1350.3|1350|1349.5|562
1758653700000|2025-09-23 18:55:00|1350.2|1349.7|1349.8|1349.3|1350.3|1349.8|1349.5|1349|465
1758654000000|2025-09-23 19:00:00|1350|1349.5|1349.7|1349.2|1350.4|1349.9|1349.7|1349.2|382
1758654300000|2025-09-23 19:05:00|1349.6|1349.1|1349.2|1348.7|1349.7|1349.2|1349.2|1348.7|208
1758654600000|2025-09-23 19:10:00|1349.3|1348.8|1349.5|1349|1349.7|1349.2|1349.2|1348.7|175
1758654900000|2025-09-23 19:15:00|1349.6|1349.1|1349.9|1349.4|1350|1349.5|1349.3|1348.8|190
1758655200000|2025-09-23 19:20:00|1350.1|1349.6|1349.9|1349.4|1350.1|1349.6|1349.6|1349.1|341
1758655500000|2025-09-23 19:25:00|1349.8|1349.3|1349.8|1349.3|1350|1349.5|1349.5|1349|632
1758655800000|2025-09-23 19:30:00|1349.9|1349.4|1349.7|1349.2|1349.9|1349.4|1349.6|1349.1|608
1758656100000|2025-09-23 19:35:00|1349.8|1349.3|1350.1|1349.6|1350.1|1349.6|1349.5|1349|205
1758656400000|2025-09-23 19:40:00|1350|1349.5|1350|1349.5|1350.1|1349.6|1349.8|1349.3|327
1758656700000|2025-09-23 19:45:00|1350.1|1349.6|1350.1|1349.6|1350.3|1349.8|1350|1349.5|502
1758657000000|2025-09-23 19:50:00|1350.2|1349.7|1350.6|1350.1|1350.7|1350.2|1350|1349.5|1136
1758657300000|2025-09-23 19:55:00|1350.5|1350|1350.1|1349.6|1350.6|1350.1|1349.8|1349.3|4378
1758657600000|2025-09-23 20:00:00|1350.8|1348.8|1350.6|1348.6|1350.8|1348.8|1350.3|1348.3|448
1758657900000|2025-09-23 20:05:00|1350.7|1348.7|1350.7|1348.7|1350.9|1348.9|1350.7|1348.7|123
1758658200000|2025-09-23 20:10:00|1350.8|1348.8|1350.2|1348.2|1350.8|1348.8|1350.2|1348.2|212
1758658500000|2025-09-23 20:15:00|1350.1|1348.1|1350.2|1348.2|1350.2|1348.2|1350|1348|50
1758658800000|2025-09-23 20:20:00|1350.1|1348.1|1350.4|1348.4|1350.4|1348.4|1350.1|1348.1|68
1758659100000|2025-09-23 20:25:00|1350.5|1348.5|1350.6|1348.6|1350.6|1348.6|1350.4|1348.4|13
1758659400000|2025-09-23 20:30:00|1350.7|1348.7|1350.6|1348.6|1350.8|1348.8|1350.4|1348.4|27
1758659700000|2025-09-23 20:35:00|1350.5|1348.5|1350.9|1348.9|1350.9|1348.9|1350.5|1348.5|14
1758660000000|2025-09-23 20:40:00|1350.7|1348.7|1350.6|1348.6|1350.8|1348.8|1350.6|1348.6|13
1758660300000|2025-09-23 20:45:00|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1
1758660600000|2025-09-23 20:50:00|1350.6|1348.6|1351.3|1349.3|1351.3|1349.3|1350.6|1348.6|51
1758660900000|2025-09-23 20:55:00|1351.2|1349.2|1350.2|1348.2|1351.5|1349.5|1350.2|1348.2|87
1758661800000|2025-09-23 21:10:00|1351.2|1349.2|1351.2|1349.2|1351.2|1349.2|1351.2|1349.2|0
1758664200000|2025-09-23 21:50:00|1352.7|1350.7|1352.7|1350.7|1352.7|1350.7|1352.7|1350.7|1
1758664500000|2025-09-23 21:55:00|1357.1|1355.1|1357.1|1355.1|1357.1|1355.1|1357.1|1355.1|1
1758664800000|2025-09-23 22:00:00|1352.2|1350.2|1352.3|1350.3|1352.4|1350.4|1351.7|1349.7|0
1758665100000|2025-09-23 22:05:00|1352.4|1350.4|1352.6|1350.6|1352.7|1350.7|1352.2|1350.2|0
1758665400000|2025-09-23 22:10:00|1352.7|1350.7|1352.4|1350.4|1352.9|1350.9|1352.3|1350.3|0
1758665700000|2025-09-23 22:15:00|1352.3|1350.3|1352.2|1350.2|1352.4|1350.4|1352.1|1350.1|0
1758666000000|2025-09-23 22:20:00|1352.3|1350.3|1352|1350|1352.4|1350.4|1351.9|1349.9|0
1758666300000|2025-09-23 22:25:00|1352.1|1350.1|1351.9|1349.9|1352.1|1350.1|1351.8|1349.8|0
1758666600000|2025-09-23 22:30:00|1352|1350|1352.1|1350.1|1352.2|1350.2|1351.9|1349.9|0
1758666900000|2025-09-23 22:35:00|1352|1350|1352|1350|1352.1|1350.1|1351.9|1349.9|0
1758667200000|2025-09-23 22:40:00|1352.1|1350.1|1352.1|1350.1|1352.3|1350.3|1352.1|1350.1|0
1758667500000|2025-09-23 22:45:00|1352.2|1350.2|1352.4|1350.4|1352.4|1350.4|1352.2|1350.2|0
1758667800000|2025-09-23 22:50:00|1352.5|1350.5|1352.2|1350.2|1352.5|1350.5|1352.2|1350.2|0
1758668100000|2025-09-23 22:55:00|1352.3|1350.3|1352.2|1350.2|1352.3|1350.3|1352.2|1350.2|0
1758668400000|2025-09-23 23:00:00|1352.3|1350.3|1352.4|1350.4|1352.4|1350.4|1352.1|1350.1|0
1758668700000|2025-09-23 23:05:00|1352.3|1350.3|1352.3|1350.3|1352.4|1350.4|1352.3|1350.3|0
1758669000000|2025-09-23 23:10:00|1352.4|1350.4|1352.1|1350.1|1352.4|1350.4|1352|1350|0
1758669300000|2025-09-23 23:15:00|1352.2|1350.2|1352.2|1350.2|1352.4|1350.4|1352.2|1350.2|0
1758669600000|2025-09-23 23:20:00|1352.1|1350.1|1352.2|1350.2|1352.2|1350.2|1352.1|1350.1|0
1758669900000|2025-09-23 23:25:00|1352.1|1350.1|1352.1|1350.1|1352.2|1350.2|1352.1|1350.1|0
1758670200000|2025-09-23 23:30:00|1352.2|1350.2|1352.1|1350.1|1352.2|1350.2|1352|1350|0
1758670500000|2025-09-23 23:35:00|1352|1350|1352|1350|1352.1|1350.1|1351.9|1349.9|0
1758670800000|2025-09-23 23:40:00|1352.1|1350.1|1351.9|1349.9|1352.1|1350.1|1351.9|1349.9|0
1758671100000|2025-09-23 23:45:00|1352|1350|1352|1350|1352.1|1350.1|1351.9|1349.9|0
1758671400000|2025-09-23 23:50:00|1351.9|1349.9|1351.9|1349.9|1352|1350|1351.8|1349.8|0
1758671700000|2025-09-23 23:55:00|1351.8|1349.8|1351.9|1349.9|1351.9|1349.9|1351.7|1349.7|0
1758672000000|2025-09-24 00:00:00|1351.8|1349.8|1352.2|1350.2|1352.5|1350.5|1351.8|1349.8|26
1758672300000|2025-09-24 00:05:00|1351.6|1349.6|1350.4|1348.4|1351.8|1349.8|1350.4|1348.4|77
1758672600000|2025-09-24 00:10:00|1350.7|1348.7|1350|1348|1350.7|1348.7|1350|1348|21
1758672900000|2025-09-24 00:15:00|1350.2|1348.2|1349.9|1347.9|1350.2|1348.2|1349.8|1347.8|29
1758673200000|2025-09-24 00:20:00|1350.2|1348.2|1350.7|1348.7|1350.7|1348.7|1350.1|1348.1|24
1758673500000|2025-09-24 00:25:00|1350.6|1348.6|1350.5|1348.5|1350.6|1348.6|1350.4|1348.4|11
1758673800000|2025-09-24 00:30:00|1350.6|1348.6|1350.6|1348.6|1351|1349|1350.6|1348.6|4
1758674100000|2025-09-24 00:35:00|1349.9|1347.9|1350.2|1348.2|1350.4|1348.4|1349.9|1347.9|12
1758674400000|2025-09-24 00:40:00|1350.3|1348.3|1350.5|1348.5|1350.5|1348.5|1350.3|1348.3|7
1758674700000|2025-09-24 00:45:00|1350.7|1348.7|1350.6|1348.6|1351|1349|1350.4|1348.4|42
1758675000000|2025-09-24 00:50:00|1350.2|1348.2|1350.1|1348.1|1350.3|1348.3|1350.1|1348.1|38
1758675300000|2025-09-24 00:55:00|1350|1348|1350|1348|1350.1|1348.1|1349.9|1347.9|17
1758675600000|2025-09-24 01:00:00|1349.8|1347.8|1349.7|1347.7|1350.2|1348.2|1349.2|1347.2|73
1758675900000|2025-09-24 01:05:00|1349.8|1347.8|1349.5|1347.5|1350.1|1348.1|1349.5|1347.5|8
1758676200000|2025-09-24 01:10:00|1349.4|1347.4|1348.5|1346.5|1349.6|1347.6|1348.5|1346.5|62
1758676500000|2025-09-24 01:15:00|1348.6|1346.6|1347.3|1345.3|1348.8|1346.8|1346.8|1344.8|64
1758676800000|2025-09-24 01:20:00|1346.8|1344.8|1345.2|1343.2|1346.8|1344.8|1345|1343|70
1758677100000|2025-09-24 01:25:00|1345.4|1343.4|1346|1344|1346.2|1344.2|1345.4|1343.4|47
1758677400000|2025-09-24 01:30:00|1346.5|1344.5|1346.7|1344.7|1347.2|1345.2|1345.8|1343.8|104
1758677700000|2025-09-24 01:35:00|1346.8|1344.8|1347|1345|1347.1|1345.1|1346.4|1344.4|35
1758678000000|2025-09-24 01:40:00|1347.6|1345.6|1347.5|1345.5|1347.9|1345.9|1347.3|1345.3|25
1758678300000|2025-09-24 01:45:00|1348.1|1346.1|1349.2|1347.2|1349.4|1347.4|1347.9|1345.9|81
1758678600000|2025-09-24 01:50:00|1348.8|1346.8|1348|1346|1349.2|1347.2|1347.7|1345.7|52
1758678900000|2025-09-24 01:55:00|1348.4|1346.4|1347.4|1345.4|1348.6|1346.6|1347.4|1345.4|22
1758679200000|2025-09-24 02:00:00|1347.3|1345.3|1347.5|1345.5|1347.5|1345.5|1347|1345|43
1758679500000|2025-09-24 02:05:00|1347.1|1345.1|1347|1345|1347.2|1345.2|1346.5|1344.5|10
1758679800000|2025-09-24 02:10:00|1346.4|1344.4|1346.1|1344.1|1346.4|1344.4|1346.1|1344.1|5
1758680100000|2025-09-24 02:15:00|1346.4|1344.4|1347.6|1345.6|1347.8|1345.8|1346.4|1344.4|17
1758680400000|2025-09-24 02:20:00|1347.5|1345.5|1347.5|1345.5|1347.6|1345.6|1347|1345|16
1758680700000|2025-09-24 02:25:00|1347.6|1345.6|1348.6|1346.6|1348.6|1346.6|1347.3|1345.3|35
1758681000000|2025-09-24 02:30:00|1349|1347|1348.5|1346.5|1349|1347|1348|1346|17
1758681300000|2025-09-24 02:35:00|1348.4|1346.4|1349.9|1347.9|1349.9|1347.9|1348.4|1346.4|34
1758681600000|2025-09-24 02:40:00|1349.7|1347.7|1348.9|1346.9|1350.2|1348.2|1348.9|1346.9|35
1758681900000|2025-09-24 02:45:00|1349|1347|1349.6|1347.6|1349.6|1347.6|1349|1347|31
1758682200000|2025-09-24 02:50:00|1349.2|1347.2|1350.3|1348.3|1350.3|1348.3|1349.2|1347.2|19
1758682500000|2025-09-24 02:55:00|1350.4|1348.4|1350.5|1348.5|1350.5|1348.5|1350|1348|23
1758682800000|2025-09-24 03:00:00|1350.6|1348.6|1351.5|1349.5|1351.5|1349.5|1350.5|1348.5|12
1758683100000|2025-09-24 03:05:00|1351.6|1349.6|1351.7|1349.7|1351.7|1349.7|1351|1349|9
1758683400000|2025-09-24 03:10:00|1352.5|1350.5|1352.6|1350.6|1352.6|1350.6|1352.2|1350.2|9
1758683700000|2025-09-24 03:15:00|1352.5|1350.5|1351.5|1349.5|1352.5|1350.5|1351.5|1349.5|13
1758684000000|2025-09-24 03:20:00|1352|1350|1351.5|1349.5|1352|1350|1351.4|1349.4|25
1758684300000|2025-09-24 03:25:00|1351.4|1349.4|1351.8|1349.8|1352.1|1350.1|1351.4|1349.4|8
1758684600000|2025-09-24 03:30:00|1352|1350|1352.2|1350.2|1352.5|1350.5|1352|1350|11
1758684900000|2025-09-24 03:35:00|1352|1350|1351.6|1349.6|1352|1350|1351.6|1349.6|13
1758685200000|2025-09-24 03:40:00|1351.7|1349.7|1352.1|1350.1|1352.1|1350.1|1351.4|1349.4|9
1758685500000|2025-09-24 03:45:00|1351.8|1349.8|1351.3|1349.3|1351.8|1349.8|1351.3|1349.3|41
1758685800000|2025-09-24 03:50:00|1351.2|1349.2|1351.5|1349.5|1351.5|1349.5|1350.9|1348.9|32
1758686100000|2025-09-24 03:55:00|1352|1350|1351.8|1349.8|1352|1350|1351.7|1349.7|15
1758686400000|2025-09-24 04:00:00|1351.6|1349.6|1351.9|1349.9|1351.9|1349.9|1351.5|1349.5|53
1758686700000|2025-09-24 04:05:00|1352|1350|1352.1|1350.1|1352.1|1350.1|1352|1350|16
1758687000000|2025-09-24 04:10:00|1352.2|1350.2|1351.5|1349.5|1352.3|1350.3|1351.4|1349.4|36
1758687300000|2025-09-24 04:15:00|1351.6|1349.6|1351.7|1349.7|1351.9|1349.9|1351.5|1349.5|8
1758687600000|2025-09-24 04:20:00|1351.6|1349.6|1351.7|1349.7|1351.9|1349.9|1351.6|1349.6|6
1758687900000|2025-09-24 04:25:00|1352.1|1350.1|1351.9|1349.9|1352.1|1350.1|1351.9|1349.9|6
1758688200000|2025-09-24 04:30:00|1352.2|1350.2|1352.2|1350.2|1352.2|1350.2|1352.2|1350.2|3
1758688500000|2025-09-24 04:35:00|1352|1350|1352|1350|1352|1350|1352|1350|5
1758688800000|2025-09-24 04:40:00|1352.4|1350.4|1352.5|1350.5|1352.5|1350.5|1352.3|1350.3|4
1758689100000|2025-09-24 04:45:00|1352.4|1350.4|1352.5|1350.5|1352.5|1350.5|1352.4|1350.4|5
1758689400000|2025-09-24 04:50:00|1352.6|1350.6|1352.8|1350.8|1352.8|1350.8|1352.6|1350.6|6
1758689700000|2025-09-24 04:55:00|1352.9|1350.9|1353.5|1351.5|1353.6|1351.6|1352.9|1350.9|47
1758690000000|2025-09-24 05:00:00|1353.3|1351.3|1353|1351|1353.7|1351.7|1352.6|1350.6|12
1758690300000|2025-09-24 05:05:00|1352.9|1350.9|1352.7|1350.7|1353.1|1351.1|1352.3|1350.3|175
1758690600000|2025-09-24 05:10:00|1353|1351|1352.2|1350.2|1353|1351|1352.1|1350.1|36
1758690900000|2025-09-24 05:15:00|1352.5|1350.5|1352.5|1350.5|1352.9|1350.9|1352.3|1350.3|8
1758691200000|2025-09-24 05:20:00|1352.9|1350.9|1353.1|1351.1|1353.1|1351.1|1352.7|1350.7|13
1758691500000|2025-09-24 05:25:00|1353.2|1351.2|1353.9|1351.9|1354.1|1352.1|1353.2|1351.2|20
1758691800000|2025-09-24 05:30:00|1353.6|1351.6|1353.1|1351.1|1353.6|1351.6|1353.1|1351.1|10
1758692100000|2025-09-24 05:35:00|1353|1351|1353.5|1351.5|1353.9|1351.9|1353|1351|11
1758692400000|2025-09-24 05:40:00|1353.4|1351.4|1354.2|1352.2|1354.5|1352.5|1353.4|1351.4|34
1758692700000|2025-09-24 05:45:00|1354.3|1352.3|1355|1353|1355.2|1353.2|1354.3|1352.3|63
1758693000000|2025-09-24 05:50:00|1354.9|1352.9|1355.5|1353.5|1355.6|1353.6|1354.7|1352.7|48
1758693300000|2025-09-24 05:55:00|1355.6|1353.6|1355.2|1353.2|1355.7|1353.7|1355.1|1353.1|35
1758693600000|2025-09-24 06:00:00|1355.6|1353.6|1355.7|1353.7|1356.4|1354.4|1355.6|1353.6|182
1758693900000|2025-09-24 06:05:00|1355.6|1353.6|1355.6|1353.6|1356.3|1354.3|1355.6|1353.6|149
1758694200000|2025-09-24 06:10:00|1355.4|1353.4|1355.3|1353.3|1355.4|1353.4|1354.8|1352.8|84
1758694500000|2025-09-24 06:15:00|1355.2|1353.2|1354.8|1352.8|1355.5|1353.5|1354.8|1352.8|68
1758694800000|2025-09-24 06:20:00|1354.7|1352.7|1354.3|1352.3|1354.8|1352.8|1354|1352|59
1758695100000|2025-09-24 06:25:00|1354.2|1352.2|1353.6|1351.6|1354.2|1352.2|1352.8|1350.8|109
1758695400000|2025-09-24 06:30:00|1353.5|1351.5|1352.8|1350.8|1353.5|1351.5|1352.6|1350.6|56
1758695700000|2025-09-24 06:35:00|1352.9|1350.9|1353.3|1351.3|1353.3|1351.3|1352.9|1350.9|58
1758696000000|2025-09-24 06:40:00|1353.2|1351.2|1353.8|1351.8|1353.9|1351.9|1353.2|1351.2|103
1758696300000|2025-09-24 06:45:00|1353.9|1351.9|1355.9|1353.9|1355.9|1353.9|1353.9|1351.9|270
1758696600000|2025-09-24 06:50:00|1355.8|1353.8|1356.4|1354.4|1356.9|1354.9|1355.8|1353.8|280
1758696900000|2025-09-24 06:55:00|1356.2|1354.2|1355.2|1353.2|1356.2|1354.2|1354.9|1352.9|157
1758697200000|2025-09-24 07:00:00|1355|1353|1354.6|1352.6|1355.3|1353.3|1353.9|1351.9|413
1758697500000|2025-09-24 07:05:00|1354.5|1352.5|1354|1352|1354.9|1352.9|1354|1352|461
1758697800000|2025-09-24 07:10:00|1354.1|1352.1|1353.6|1351.6|1354.5|1352.5|1353.6|1351.6|848
1758698100000|2025-09-24 07:15:00|1353.5|1351.5|1353.9|1351.9|1354|1352|1353.4|1351.4|253
1758698400000|2025-09-24 07:20:00|1353.8|1351.8|1354|1352|1354.4|1352.4|1353.5|1351.5|295
1758698700000|2025-09-24 07:25:00|1353.9|1351.9|1354.2|1352.2|1354.3|1352.3|1353.9|1351.9|314
1758699000000|2025-09-24 07:30:00|1354.1|1352.1|1354.9|1352.9|1354.9|1352.9|1354.1|1352.1|385
1758699300000|2025-09-24 07:35:00|1355|1353|1355.4|1353.4|1355.4|1353.4|1354.7|1352.7|160
1758699600000|2025-09-24 07:40:00|1355.5|1353.5|1356.4|1354.4|1356.5|1354.5|1355.4|1353.4|148
1758699900000|2025-09-24 07:45:00|1356.5|1354.5|1356.5|1354.5|1356.9|1354.9|1356.3|1354.3|155
1758700200000|2025-09-24 07:50:00|1356.4|1354.4|1356.6|1354.6|1356.8|1354.8|1356.3|1354.3|130
1758700500000|2025-09-24 07:55:00|1356.5|1354.5|1357.4|1355.4|1357.4|1355.4|1356.5|1354.5|193
1758700800000|2025-09-24 08:00:00|1357.5|1355.5|1357|1355|1357.5|1355.5|1356.9|1354.9|213
1758701100000|2025-09-24 08:05:00|1356.9|1354.9|1356.7|1354.7|1357.5|1355.5|1356.6|1354.6|426
1758701400000|2025-09-24 08:10:00|1356.6|1354.6|1355.4|1353.4|1356.6|1354.6|1355.3|1353.3|185
1758701700000|2025-09-24 08:15:00|1355.5|1353.5|1355.3|1353.3|1355.5|1353.5|1355|1353|130
1758702000000|2025-09-24 08:20:00|1355.4|1353.4|1355.2|1353.2|1356|1354|1355.2|1353.2|211
1758702300000|2025-09-24 08:25:00|1355.1|1353.1|1354.1|1352.1|1355.1|1353.1|1354|1352|57
1758702600000|2025-09-24 08:30:00|1354.2|1352.2|1354.3|1352.3|1354.4|1352.4|1354|1352|94
1758702900000|2025-09-24 08:35:00|1354.2|1352.2|1354.2|1352.2|1354.4|1352.4|1354|1352|105
1758703200000|2025-09-24 08:40:00|1354.3|1352.3|1354.1|1352.1|1354.3|1352.3|1353.9|1351.9|97
1758703500000|2025-09-24 08:45:00|1354|1352|1354.1|1352.1|1354.2|1352.2|1353.8|1351.8|70
1758703800000|2025-09-24 08:50:00|1354|1352|1354.3|1352.3|1354.3|1352.3|1353.9|1351.9|88
1758704100000|2025-09-24 08:55:00|1354.2|1352.2|1354.5|1352.5|1354.6|1352.6|1354.2|1352.2|172
1758704400000|2025-09-24 09:00:00|1354.6|1352.6|1354.8|1352.8|1355.1|1353.1|1354.4|1352.4|255
1758704700000|2025-09-24 09:05:00|1354.9|1352.9|1354.8|1352.8|1355.2|1353.2|1354.8|1352.8|78
1758705000000|2025-09-24 09:10:00|1354.7|1352.7|1355.1|1353.1|1355.2|1353.2|1354.5|1352.5|52
1758705300000|2025-09-24 09:15:00|1355.2|1353.2|1354.5|1352.5|1355.2|1353.2|1354.5|1352.5|170
1758705600000|2025-09-24 09:20:00|1354.4|1352.4|1353.9|1351.9|1354.4|1352.4|1353.9|1351.9|517
1758705900000|2025-09-24 09:25:00|1354|1352|1353.9|1351.9|1354.1|1352.1|1353.8|1351.8|170
1758706200000|2025-09-24 09:30:00|1353.8|1351.8|1354.3|1352.3|1354.3|1352.3|1353.8|1351.8|115
1758706500000|2025-09-24 09:35:00|1354.4|1352.4|1354.3|1352.3|1354.5|1352.5|1354.2|1352.2|69
1758706800000|2025-09-24 09:40:00|1354.2|1352.2|1353.9|1351.9|1354.2|1352.2|1353.9|1351.9|70
1758707100000|2025-09-24 09:45:00|1354|1352|1353.7|1351.7|1354|1352|1353.6|1351.6|89
1758707400000|2025-09-24 09:50:00|1353.8|1351.8|1354.6|1352.6|1354.9|1352.9|1353.8|1351.8|358
1758707700000|2025-09-24 09:55:00|1354.5|1352.5|1354.5|1352.5|1354.6|1352.6|1354.4|1352.4|75
1758708000000|2025-09-24 10:00:00|1354.4|1352.4|1354.1|1352.1|1354.4|1352.4|1354.1|1352.1|168
1758708300000|2025-09-24 10:05:00|1354|1352|1353.9|1351.9|1354|1352|1353.8|1351.8|64
1758708600000|2025-09-24 10:10:00|1353.8|1351.8|1353.8|1351.8|1354.1|1352.1|1353.8|1351.8|101
1758708900000|2025-09-24 10:15:00|1353.9|1351.9|1353.7|1351.7|1354|1352|1353.5|1351.5|59
1758709200000|2025-09-24 10:20:00|1353.6|1351.6|1353.3|1351.3|1353.7|1351.7|1353.3|1351.3|134
1758709500000|2025-09-24 10:25:00|1353.2|1351.2|1353|1351|1353.3|1351.3|1352.8|1350.8|297
1758709800000|2025-09-24 10:30:00|1353.1|1351.1|1353|1351|1353.5|1351.5|1353|1351|61
1758710100000|2025-09-24 10:35:00|1352.9|1350.9|1352.6|1350.6|1353.1|1351.1|1352.6|1350.6|69
1758710400000|2025-09-24 10:40:00|1352.5|1350.5|1352.3|1350.3|1352.5|1350.5|1352.3|1350.3|110
1758710700000|2025-09-24 10:45:00|1352.5|1350.5|1353.1|1351.1|1353.1|1351.1|1352.5|1350.5|37
1758711000000|2025-09-24 10:50:00|1353.2|1351.2|1353.4|1351.4|1353.4|1351.4|1352.9|1350.9|82
1758711300000|2025-09-24 10:55:00|1353.3|1351.3|1353.4|1351.4|1353.5|1351.5|1353.3|1351.3|124
1758711600000|2025-09-24 11:00:00|1353.3|1351.3|1353.2|1351.2|1353.5|1351.5|1353.1|1351.1|110
1758711900000|2025-09-24 11:05:00|1353|1351|1352.8|1350.8|1353.1|1351.1|1352.8|1350.8|89
1758712200000|2025-09-24 11:10:00|1352.9|1350.9|1353|1351|1353.1|1351.1|1352.6|1350.6|163
1758712500000|2025-09-24 11:15:00|1353.1|1351.1|1353.3|1351.3|1353.4|1351.4|1353|1351|139
1758712800000|2025-09-24 11:20:00|1353.2|1351.2|1353.3|1351.3|1353.5|1351.5|1353.1|1351.1|138
1758713100000|2025-09-24 11:25:00|1353.2|1351.2|1353.1|1351.1|1353.3|1351.3|1353|1351|105
1758713400000|2025-09-24 11:30:00|1353.2|1351.2|1353.2|1351.2|1353.4|1351.4|1352.7|1350.7|199
1758713700000|2025-09-24 11:35:00|1353.1|1351.1|1352.7|1350.7|1353.2|1351.2|1352.6|1350.6|77
1758714000000|2025-09-24 11:40:00|1352.6|1350.6|1351.9|1349.9|1352.6|1350.6|1351.9|1349.9|113
1758714300000|2025-09-24 11:45:00|1351.8|1349.8|1352|1350|1352.2|1350.2|1351.7|1349.7|269
1758714600000|2025-09-24 11:50:00|1351.9|1349.9|1352|1350|1352.2|1350.2|1351.8|1349.8|201
1758714900000|2025-09-24 11:55:00|1352.1|1350.1|1351.8|1349.8|1352.3|1350.3|1351.8|1349.8|213
1758715200000|2025-09-24 12:00:00|1351.9|1349.9|1352.2|1350.2|1352.2|1350.2|1351.7|1349.7|201
1758715500000|2025-09-24 12:05:00|1352.3|1350.3|1352.4|1350.4|1352.4|1350.4|1352.1|1350.1|34
1758715800000|2025-09-24 12:10:00|1352.3|1350.3|1351.6|1349.6|1352.4|1350.4|1351.6|1349.6|213
1758716100000|2025-09-24 12:15:00|1351.7|1349.7|1351.8|1349.8|1351.9|1349.9|1351.5|1349.5|143
1758716400000|2025-09-24 12:20:00|1351.7|1349.7|1352|1350|1352.3|1350.3|1351.7|1349.7|157
1758716700000|2025-09-24 12:25:00|1351.9|1349.9|1352.1|1350.1|1352.1|1350.1|1351.8|1349.8|81
1758717000000|2025-09-24 12:30:00|1352|1350|1351.8|1349.8|1352.1|1350.1|1351.8|1349.8|140
1758717300000|2025-09-24 12:35:00|1351.7|1349.7|1351.9|1349.9|1352.1|1350.1|1351.7|1349.7|122
1758717600000|2025-09-24 12:40:00|1352|1350|1351.6|1349.6|1352.1|1350.1|1351.6|1349.6|123
1758717900000|2025-09-24 12:45:00|1351.5|1349.5|1351.3|1349.3|1351.6|1349.6|1351.3|1349.3|113
1758718200000|2025-09-24 12:50:00|1351.2|1349.2|1350.7|1348.7|1351.3|1349.3|1350.7|1348.7|121
1758718500000|2025-09-24 12:55:00|1350.6|1348.6|1351.1|1349.1|1351.1|1349.1|1350.5|1348.5|161
1758718800000|2025-09-24 13:00:00|1351.2|1349.2|1351.5|1349.5|1351.5|1349.5|1351.1|1349.1|171
1758719100000|2025-09-24 13:05:00|1351.6|1349.6|1350.9|1348.9|1351.6|1349.6|1350.9|1348.9|201
1758719400000|2025-09-24 13:10:00|1351|1349|1350.6|1348.6|1351.1|1349.1|1350.6|1348.6|259
1758719700000|2025-09-24 13:15:00|1350.5|1348.5|1350.3|1348.3|1350.7|1348.7|1350.3|1348.3|143
1758720000000|2025-09-24 13:20:00|1350.2|1348.2|1350.3|1348.3|1350.6|1348.6|1350.1|1348.1|209
1758720300000|2025-09-24 13:25:00|1350.1|1348.1|1350.1|1348.1|1350.6|1348.6|1350.1|1348.1|439
1758720600000|2025-09-24 13:30:00|1349.4|1348.9|1349.3|1348.8|1350.3|1349.8|1348.3|1347.8|2939
1758720900000|2025-09-24 13:35:00|1349.4|1348.9|1351.8|1351.3|1351.8|1351.3|1349.4|1348.9|1251
1758721200000|2025-09-24 13:40:00|1351.7|1351.2|1350.8|1350.3|1352.2|1351.7|1350.2|1349.7|1278
1758721500000|2025-09-24 13:45:00|1350.7|1350.2|1348.7|1348.2|1350.7|1350.2|1348.6|1348.1|901
1758721800000|2025-09-24 13:50:00|1348.6|1348.1|1349.1|1348.6|1349.7|1349.2|1348.6|1348.1|796
1758722100000|2025-09-24 13:55:00|1349.2|1348.7|1350.3|1349.8|1350.3|1349.8|1349.1|1348.6|929
1758722400000|2025-09-24 14:00:00|1350.4|1349.9|1350|1349.5|1350.4|1349.9|1349|1348.5|750
1758722700000|2025-09-24 14:05:00|1350.1|1349.6|1349.6|1349.1|1350.2|1349.7|1349.2|1348.7|399
1758723000000|2025-09-24 14:10:00|1349.5|1349|1350.2|1349.7|1350.3|1349.8|1349.3|1348.8|630
1758723300000|2025-09-24 14:15:00|1350.3|1349.8|1350.5|1350|1350.8|1350.3|1349.5|1349|1819
1758723600000|2025-09-24 14:20:00|1350.4|1349.9|1350.1|1349.6|1350.5|1350|1349.9|1349.4|732
1758723900000|2025-09-24 14:25:00|1350.3|1349.8|1352|1351.5|1352.1|1351.6|1350.3|1349.8|755
1758724200000|2025-09-24 14:30:00|1352.1|1351.6|1350.1|1349.6|1352.3|1351.8|1348.3|1347.8|9484
1758724500000|2025-09-24 14:35:00|1350.2|1349.7|1351.2|1350.7|1351.2|1350.7|1350.1|1349.6|898
1758724800000|2025-09-24 14:40:00|1351.3|1350.8|1350.7|1350.2|1351.3|1350.8|1350.2|1349.7|799
1758725100000|2025-09-24 14:45:00|1350.6|1350.1|1351.1|1350.6|1351.4|1350.9|1350.5|1350|510
1758725400000|2025-09-24 14:50:00|1351|1350.5|1350.5|1350|1351.7|1351.2|1350.4|1349.9|633
1758725700000|2025-09-24 14:55:00|1350.4|1349.9|1349.5|1349|1350.5|1350|1349.3|1348.8|1165
1758726000000|2025-09-24 15:00:00|1349.6|1349.1|1349.9|1349.4|1350|1349.5|1349.4|1348.9|803
1758726300000|2025-09-24 15:05:00|1350|1349.5|1350.3|1349.8|1350.6|1350.1|1349.8|1349.3|462
1758726600000|2025-09-24 15:10:00|1350.2|1349.7|1350|1349.5|1350.4|1349.9|1349.8|1349.3|330
1758726900000|2025-09-24 15:15:00|1350.1|1349.6|1350.3|1349.8|1350.3|1349.8|1349.9|1349.4|302
1758727200000|2025-09-24 15:20:00|1350.4|1349.9|1351.5|1351|1351.7|1351.2|1350.2|1349.7|523
1758727500000|2025-09-24 15:25:00|1351.6|1351.1|1350.3|1349.8|1351.6|1351.1|1350.1|1349.6|692
1758727800000|2025-09-24 15:30:00|1350.2|1349.7|1349.2|1348.7|1350.4|1349.9|1349.1|1348.6|1014
1758728100000|2025-09-24 15:35:00|1349.3|1348.8|1349.4|1348.9|1349.6|1349.1|1348.9|1348.4|971
1758728400000|2025-09-24 15:40:00|1349.3|1348.8|1349.1|1348.6|1349.5|1349|1348.9|1348.4|528
1758728700000|2025-09-24 15:45:00|1349.2|1348.7|1348.2|1347.7|1349.2|1348.7|1348.1|1347.6|546
1758729000000|2025-09-24 15:50:00|1348.3|1347.8|1347.9|1347.4|1348.3|1347.8|1347|1346.5|497
1758729300000|2025-09-24 15:55:00|1348|1347.5|1346.5|1346|1348|1347.5|1346.4|1345.9|388
1758729600000|2025-09-24 16:00:00|1346.6|1346.1|1346|1345.5|1346.8|1346.3|1346|1345.5|693
1758729900000|2025-09-24 16:05:00|1346.1|1345.6|1344.9|1344.4|1346.4|1345.9|1344.8|1344.3|874
1758730200000|2025-09-24 16:10:00|1345|1344.5|1344.9|1344.4|1345|1344.5|1344.4|1343.9|365
1758730500000|2025-09-24 16:15:00|1344.8|1344.3|1345|1344.5|1345.2|1344.7|1344.5|1344|1418
1758730800000|2025-09-24 16:20:00|1345.1|1344.6|1345.7|1345.2|1345.8|1345.3|1344.8|1344.3|572
1758731100000|2025-09-24 16:25:00|1345.6|1345.1|1346|1345.5|1346.3|1345.8|1345.1|1344.6|471
1758731400000|2025-09-24 16:30:00|1345.9|1345.4|1345.9|1345.4|1346.1|1345.6|1345.6|1345.1|362
1758731700000|2025-09-24 16:35:00|1346|1345.5|1346|1345.5|1346.2|1345.7|1345.5|1345|265
1758732000000|2025-09-24 16:40:00|1346.1|1345.6|1346.2|1345.7|1346.5|1346|1346.1|1345.6|431
1758732300000|2025-09-24 16:45:00|1346.3|1345.8|1345.8|1345.3|1346.3|1345.8|1345.8|1345.3|474
1758732600000|2025-09-24 16:50:00|1345.7|1345.2|1346|1345.5|1346.1|1345.6|1345.4|1344.9|537
1758732900000|2025-09-24 16:55:00|1345.9|1345.4|1345.6|1345.1|1346.2|1345.7|1345.5|1345|621
1758733200000|2025-09-24 17:00:00|1345.5|1345|1346|1345.5|1346|1345.5|1345.4|1344.9|667
1758733500000|2025-09-24 17:05:00|1345.9|1345.4|1346.8|1346.3|1346.8|1346.3|1345.8|1345.3|450
1758733800000|2025-09-24 17:10:00|1346.7|1346.2|1347|1346.5|1347.5|1347|1346.7|1346.2|523
1758734100000|2025-09-24 17:15:00|1346.9|1346.4|1345.9|1345.4|1347|1346.5|1345.9|1345.4|486
1758734400000|2025-09-24 17:20:00|1346|1345.5|1346.5|1346|1346.5|1346|1345.8|1345.3|271
1758734700000|2025-09-24 17:25:00|1346.4|1345.9|1346.6|1346.1|1346.8|1346.3|1346.3|1345.8|203
1758735000000|2025-09-24 17:30:00|1346.7|1346.2|1346.9|1346.4|1347|1346.5|1346.6|1346.1|224
1758735300000|2025-09-24 17:35:00|1347|1346.5|1345.7|1345.2|1347|1346.5|1345.6|1345.1|371
1758735600000|2025-09-24 17:40:00|1345.8|1345.3|1345.8|1345.3|1345.9|1345.4|1345.4|1344.9|230
1758735900000|2025-09-24 17:45:00|1345.7|1345.2|1345.7|1345.2|1345.8|1345.3|1345.4|1344.9|227
1758736200000|2025-09-24 17:50:00|1345.6|1345.1|1346.1|1345.6|1346.1|1345.6|1345.5|1345|286
1758736500000|2025-09-24 17:55:00|1346|1345.5|1346.1|1345.6|1346.3|1345.8|1345.9|1345.4|292
1758736800000|2025-09-24 18:00:00|1346|1345.5|1345.8|1345.3|1346.3|1345.8|1345.8|1345.3|255
1758737100000|2025-09-24 18:05:00|1345.9|1345.4|1345.8|1345.3|1346.2|1345.7|1345.7|1345.2|171
1758737400000|2025-09-24 18:10:00|1345.7|1345.2|1346|1345.5|1346|1345.5|1345.3|1344.8|189
1758737700000|2025-09-24 18:15:00|1346.1|1345.6|1346|1345.5|1346.4|1345.9|1345.8|1345.3|374
1758738000000|2025-09-24 18:20:00|1345.9|1345.4|1345.7|1345.2|1345.9|1345.4|1345.4|1344.9|240
1758738300000|2025-09-24 18:25:00|1345.6|1345.1|1346|1345.5|1346|1345.5|1345.5|1345|262
1758738600000|2025-09-24 18:30:00|1345.9|1345.4|1345.7|1345.2|1346|1345.5|1345.6|1345.1|676
1758738900000|2025-09-24 18:35:00|1345.6|1345.1|1345.8|1345.3|1346.2|1345.7|1345.5|1345|991
1758739200000|2025-09-24 18:40:00|1345.9|1345.4|1345.7|1345.2|1345.9|1345.4|1345.4|1344.9|715
1758739500000|2025-09-24 18:45:00|1345.6|1345.1|1345.2|1344.7|1345.8|1345.3|1345|1344.5|698
1758739800000|2025-09-24 18:50:00|1345.1|1344.6|1345.5|1345|1345.7|1345.2|1345|1344.5|478
1758740100000|2025-09-24 18:55:00|1345.6|1345.1|1345.8|1345.3|1345.9|1345.4|1345.6|1345.1|331
1758740400000|2025-09-24 19:00:00|1345.9|1345.4|1345.6|1345.1|1345.9|1345.4|1345.2|1344.7|302
1758740700000|2025-09-24 19:05:00|1345.7|1345.2|1345.2|1344.7|1345.7|1345.2|1345.2|1344.7|348
1758741000000|2025-09-24 19:10:00|1345.3|1344.8|1345.2|1344.7|1345.8|1345.3|1345.2|1344.7|159
1758741300000|2025-09-24 19:15:00|1345.3|1344.8|1345.7|1345.2|1345.8|1345.3|1345.2|1344.7|183
1758741600000|2025-09-24 19:20:00|1345.6|1345.1|1345.4|1344.9|1345.6|1345.1|1345.3|1344.8|219
1758741900000|2025-09-24 19:25:00|1345.3|1344.8|1345.5|1345|1345.5|1345|1345.2|1344.7|144
1758742200000|2025-09-24 19:30:00|1345.4|1344.9|1345.6|1345.1|1345.8|1345.3|1345.4|1344.9|323
1758742500000|2025-09-24 19:35:00|1345.5|1345|1345.6|1345.1|1345.6|1345.1|1345.1|1344.6|274
1758742800000|2025-09-24 19:40:00|1345.7|1345.2|1345.3|1344.8|1345.8|1345.3|1345.3|1344.8|315
1758743100000|2025-09-24 19:45:00|1345.4|1344.9|1345.6|1345.1|1345.7|1345.2|1345.3|1344.8|569
1758743400000|2025-09-24 19:50:00|1345.7|1345.2|1345.8|1345.3|1345.9|1345.4|1345.3|1344.8|701
1758743700000|2025-09-24 19:55:00|1345.7|1345.2|1345.5|1345|1345.7|1345.2|1345.1|1344.6|8748
1758744000000|2025-09-24 20:00:00|1345.4|1344.9|1346.4|1344.4|1346.7|1344.9|1345.4|1344.2|565
1758744300000|2025-09-24 20:05:00|1346.5|1344.5|1346.6|1344.6|1346.7|1344.7|1346.5|1344.5|32
1758744600000|2025-09-24 20:10:00|1346.7|1344.7|1347.3|1345.3|1347.3|1345.3|1346.6|1344.6|97
1758744900000|2025-09-24 20:15:00|1347.4|1345.4|1347.2|1345.2|1347.4|1345.4|1347.2|1345.2|52
1758745200000|2025-09-24 20:20:00|1347.1|1345.1|1347.1|1345.1|1347.1|1345.1|1347.1|1345.1|4
1758745500000|2025-09-24 20:25:00|1347.2|1345.2|1347.5|1345.5|1347.5|1345.5|1347.2|1345.2|47
1758745800000|2025-09-24 20:30:00|1347.4|1345.4|1347.4|1345.4|1347.4|1345.4|1347.4|1345.4|12
1758746100000|2025-09-24 20:35:00|1347.3|1345.3|1347.3|1345.3|1347.3|1345.3|1347.3|1345.3|9
1758746400000|2025-09-24 20:40:00|1347.4|1345.4|1347.4|1345.4|1347.4|1345.4|1347.4|1345.4|6
1758746700000|2025-09-24 20:45:00|1347.5|1345.5|1347.6|1345.6|1347.6|1345.6|1347.5|1345.5|3
1758747000000|2025-09-24 20:50:00|1347.5|1345.5|1347.6|1345.6|1347.6|1345.6|1347.5|1345.5|6
1758747300000|2025-09-24 20:55:00|1347.5|1345.5|1346.9|1344.9|1347.5|1345.5|1346.9|1344.9|63
1758748200000|2025-09-24 21:10:00|1347|1345|1347|1345|1347|1345|1347|1345|0
1758750900000|2025-09-24 21:55:00|1346|1344|1346|1344|1346|1344|1346|1344|4
1758751200000|2025-09-24 22:00:00|1347.2|1345.2|1347|1345|1347.5|1345.5|1346.8|1344.8|0
1758751500000|2025-09-24 22:05:00|1346.9|1344.9|1346.7|1344.7|1347|1345|1346.6|1344.6|0
1758751800000|2025-09-24 22:10:00|1346.8|1344.8|1346.8|1344.8|1346.9|1344.9|1346.7|1344.7|0
1758752100000|2025-09-24 22:15:00|1346.9|1344.9|1346.9|1344.9|1347|1345|1346.8|1344.8|0
1758752400000|2025-09-24 22:20:00|1346.8|1344.8|1346.8|1344.8|1346.9|1344.9|1346.7|1344.7|0
1758752700000|2025-09-24 22:25:00|1346.7|1344.7|1346.8|1344.8|1346.9|1344.9|1346.7|1344.7|0
1758753000000|2025-09-24 22:30:00|1346.9|1344.9|1347.1|1345.1|1347.4|1345.4|1346.9|1344.9|0
1758753300000|2025-09-24 22:35:00|1347.2|1345.2|1347.2|1345.2|1347.2|1345.2|1347.1|1345.1|0
1758753600000|2025-09-24 22:40:00|1347.3|1345.3|1347.2|1345.2|1347.3|1345.3|1347.2|1345.2|0
1758753900000|2025-09-24 22:45:00|1347.3|1345.3|1347.2|1345.2|1347.3|1345.3|1347.2|1345.2|0
1758754200000|2025-09-24 22:50:00|1347.3|1345.3|1347.2|1345.2|1347.3|1345.3|1347.1|1345.1|0
1758754500000|2025-09-24 22:55:00|1347.1|1345.1|1347.1|1345.1|1347.2|1345.2|1347|1345|0
1758754800000|2025-09-24 23:00:00|1347.2|1345.2|1347.1|1345.1|1347.3|1345.3|1347.1|1345.1|0
1758755100000|2025-09-24 23:05:00|1347|1345|1347|1345|1347.1|1345.1|1347|1345|0
1758755400000|2025-09-24 23:10:00|1347.1|1345.1|1346.9|1344.9|1347.1|1345.1|1346.9|1344.9|0
1758755700000|2025-09-24 23:15:00|1346.8|1344.8|1346.8|1344.8|1346.9|1344.9|1346.8|1344.8|0
1758756000000|2025-09-24 23:20:00|1346.9|1344.9|1346.9|1344.9|1346.9|1344.9|1346.8|1344.8|0
1758756300000|2025-09-24 23:25:00|1347|1345|1347|1345|1347.2|1345.2|1347|1345|0
1758756600000|2025-09-24 23:30:00|1346.9|1344.9|1347|1345|1347|1345|1346.8|1344.8|0
1758756900000|2025-09-24 23:35:00|1347.1|1345.1|1346.9|1344.9|1347.1|1345.1|1346.9|1344.9|0
1758757200000|2025-09-24 23:40:00|1346.8|1344.8|1346.7|1344.7|1347|1345|1346.7|1344.7|0
1758757500000|2025-09-24 23:45:00|1346.8|1344.8|1347.2|1345.2|1347.2|1345.2|1346.8|1344.8|0
1758757800000|2025-09-24 23:50:00|1347.1|1345.1|1347|1345|1347.2|1345.2|1346.9|1344.9|0
1758758100000|2025-09-24 23:55:00|1347.1|1345.1|1347.4|1345.4|1347.5|1345.5|1347|1345|0
1758758400000|2025-09-25 00:00:00|1347.6|1345.6|1350.3|1348.3|1350.3|1348.3|1347.2|1345.2|114
1758758700000|2025-09-25 00:05:00|1350.4|1348.4|1351|1349|1351|1349|1350.3|1348.3|36
1758759000000|2025-09-25 00:10:00|1350.5|1348.5|1349.7|1347.7|1350.5|1348.5|1349.3|1347.3|31
1758759300000|2025-09-25 00:15:00|1349.9|1347.9|1349.8|1347.8|1349.9|1347.9|1349.6|1347.6|10
1758759600000|2025-09-25 00:20:00|1349.9|1347.9|1350.1|1348.1|1350.2|1348.2|1349.9|1347.9|18
1758759900000|2025-09-25 00:25:00|1350.3|1348.3|1350.6|1348.6|1350.6|1348.6|1350.3|1348.3|10
1758760200000|2025-09-25 00:30:00|1350.7|1348.7|1350.3|1348.3|1350.7|1348.7|1350.3|1348.3|17
1758760500000|2025-09-25 00:35:00|1350.6|1348.6|1351.3|1349.3|1351.3|1349.3|1350.6|1348.6|19
1758760800000|2025-09-25 00:40:00|1351.2|1349.2|1351.6|1349.6|1351.6|1349.6|1351.1|1349.1|25
1758761100000|2025-09-25 00:45:00|1351.4|1349.4|1350.2|1348.2|1351.4|1349.4|1350.2|1348.2|28
1758761400000|2025-09-25 00:50:00|1350|1348|1349.6|1347.6|1350|1348|1349.6|1347.6|5
1758761700000|2025-09-25 00:55:00|1350.2|1348.2|1350.8|1348.8|1350.9|1348.9|1350.2|1348.2|44
1758762000000|2025-09-25 01:00:00|1350.7|1348.7|1350|1348|1350.7|1348.7|1349.8|1347.8|369
1758762300000|2025-09-25 01:05:00|1349.9|1347.9|1349.8|1347.8|1350.3|1348.3|1349.8|1347.8|29
1758762600000|2025-09-25 01:10:00|1349.9|1347.9|1350.5|1348.5|1350.6|1348.6|1349.8|1347.8|13
1758762900000|2025-09-25 01:15:00|1350.3|1348.3|1350.6|1348.6|1350.6|1348.6|1350.2|1348.2|18
1758763200000|2025-09-25 01:20:00|1350.7|1348.7|1350.7|1348.7|1351|1349|1350.6|1348.6|114
1758763500000|2025-09-25 01:25:00|1350.6|1348.6|1350.7|1348.7|1351.4|1349.4|1350.6|1348.6|46
1758763800000|2025-09-25 01:30:00|1350.8|1348.8|1352.1|1350.1|1352.2|1350.2|1350.7|1348.7|88
1758764100000|2025-09-25 01:35:00|1351.5|1349.5|1350.4|1348.4|1351.5|1349.5|1350.4|1348.4|26
1758764400000|2025-09-25 01:40:00|1350.3|1348.3|1352|1350|1352|1350|1350.1|1348.1|20
1758764700000|2025-09-25 01:45:00|1352.5|1350.5|1352.6|1350.6|1352.8|1350.8|1352|1350|59
1758765000000|2025-09-25 01:50:00|1352.8|1350.8|1352.9|1350.9|1353.5|1351.5|1352.8|1350.8|50
1758765300000|2025-09-25 01:55:00|1353.2|1351.2|1352.5|1350.5|1353.3|1351.3|1352.1|1350.1|23
1758765600000|2025-09-25 02:00:00|1352.2|1350.2|1353.7|1351.7|1353.7|1351.7|1352.2|1350.2|13
1758765900000|2025-09-25 02:05:00|1353.6|1351.6|1353|1351|1353.6|1351.6|1352.7|1350.7|24
1758766200000|2025-09-25 02:10:00|1352.5|1350.5|1353.5|1351.5|1353.8|1351.8|1352.5|1350.5|20
1758766500000|2025-09-25 02:15:00|1353.6|1351.6|1353|1351|1353.6|1351.6|1353|1351|18
1758766800000|2025-09-25 02:20:00|1352.8|1350.8|1352.8|1350.8|1352.8|1350.8|1352.8|1350.8|2
1758767100000|2025-09-25 02:25:00|1353.3|1351.3|1353|1351|1353.3|1351.3|1352.6|1350.6|30
1758767400000|2025-09-25 02:30:00|1353.6|1351.6|1353.3|1351.3|1353.6|1351.6|1353.1|1351.1|19
1758767700000|2025-09-25 02:35:00|1353.4|1351.4|1353.7|1351.7|1354|1352|1353.4|1351.4|46
1758768000000|2025-09-25 02:40:00|1353.9|1351.9|1353.5|1351.5|1353.9|1351.9|1353.3|1351.3|28
1758768300000|2025-09-25 02:45:00|1353.6|1351.6|1354|1352|1354.1|1352.1|1353.5|1351.5|16
1758768600000|2025-09-25 02:50:00|1353.4|1351.4|1353.4|1351.4|1353.4|1351.4|1353.4|1351.4|3
1758768900000|2025-09-25 02:55:00|1353.9|1351.9|1353.7|1351.7|1354.1|1352.1|1353.3|1351.3|19
1758769200000|2025-09-25 03:00:00|1353.6|1351.6|1355.4|1353.4|1355.4|1353.4|1353.5|1351.5|335
1758769500000|2025-09-25 03:05:00|1355.3|1353.3|1354.6|1352.6|1355.3|1353.3|1354.5|1352.5|91
1758769800000|2025-09-25 03:10:00|1354.3|1352.3|1354.2|1352.2|1354.5|1352.5|1353.9|1351.9|23
1758770100000|2025-09-25 03:15:00|1354.4|1352.4|1354.8|1352.8|1354.8|1352.8|1354.3|1352.3|11
1758770400000|2025-09-25 03:20:00|1354.9|1352.9|1355.5|1353.5|1355.5|1353.5|1354.8|1352.8|19
1758770700000|2025-09-25 03:25:00|1355.6|1353.6|1355.4|1353.4|1355.6|1353.6|1355.3|1353.3|24
1758771000000|2025-09-25 03:30:00|1355.2|1353.2|1355.7|1353.7|1355.7|1353.7|1355.2|1353.2|13
1758771300000|2025-09-25 03:35:00|1355.9|1353.9|1355.6|1353.6|1355.9|1353.9|1355.4|1353.4|13
1758771600000|2025-09-25 03:40:00|1355.7|1353.7|1356.1|1354.1|1356.2|1354.2|1355.7|1353.7|16
1758771900000|2025-09-25 03:45:00|1356|1354|1356.1|1354.1|1356.2|1354.2|1355.8|1353.8|37
1758772200000|2025-09-25 03:50:00|1356|1354|1356.3|1354.3|1356.3|1354.3|1355.9|1353.9|48
1758772500000|2025-09-25 03:55:00|1356.4|1354.4|1356.4|1354.4|1356.6|1354.6|1356.3|1354.3|42
1758772800000|2025-09-25 04:00:00|1356.3|1354.3|1356.3|1354.3|1356.5|1354.5|1356.3|1354.3|33
1758773100000|2025-09-25 04:05:00|1356.2|1354.2|1356.4|1354.4|1356.4|1354.4|1356.2|1354.2|18
1758773400000|2025-09-25 04:10:00|1356.3|1354.3|1356|1354|1356.3|1354.3|1355.9|1353.9|26
1758773700000|2025-09-25 04:15:00|1356.1|1354.1|1355.7|1353.7|1356.1|1354.1|1355.7|1353.7|34
1758774000000|2025-09-25 04:20:00|1355.8|1353.8|1356.3|1354.3|1356.3|1354.3|1355.8|1353.8|11
1758774300000|2025-09-25 04:25:00|1356.5|1354.5|1356.3|1354.3|1356.5|1354.5|1356.3|1354.3|55
1758774600000|2025-09-25 04:30:00|1356.2|1354.2|1356.3|1354.3|1356.5|1354.5|1356.2|1354.2|20
1758774900000|2025-09-25 04:35:00|1356.2|1354.2|1356.2|1354.2|1356.3|1354.3|1356.1|1354.1|11
1758775200000|2025-09-25 04:40:00|1356.1|1354.1|1356.1|1354.1|1356.3|1354.3|1356.1|1354.1|16
1758775500000|2025-09-25 04:45:00|1356.2|1354.2|1356|1354|1356.4|1354.4|1355.9|1353.9|13
1758775800000|2025-09-25 04:50:00|1355.9|1353.9|1355.5|1353.5|1355.9|1353.9|1355.4|1353.4|14
1758776100000|2025-09-25 04:55:00|1355.4|1353.4|1355.6|1353.6|1355.6|1353.6|1355.4|1353.4|19
1758776400000|2025-09-25 05:00:00|1355.7|1353.7|1354.5|1352.5|1355.9|1353.9|1354.5|1352.5|68
1758776700000|2025-09-25 05:05:00|1354.2|1352.2|1354.3|1352.3|1354.3|1352.3|1354.1|1352.1|5
1758777000000|2025-09-25 05:10:00|1354.1|1352.1|1353.1|1351.1|1354.2|1352.2|1353.1|1351.1|10
1758777300000|2025-09-25 05:15:00|1352.9|1350.9|1352.6|1350.6|1353.3|1351.3|1352.4|1350.4|151
1758777600000|2025-09-25 05:20:00|1352.7|1350.7|1353.9|1351.9|1353.9|1351.9|1352.7|1350.7|101
1758777900000|2025-09-25 05:25:00|1353.8|1351.8|1353|1351|1353.8|1351.8|1352.9|1350.9|129
1758778200000|2025-09-25 05:30:00|1352.8|1350.8|1351.9|1349.9|1352.8|1350.8|1351.5|1349.5|22
1758778500000|2025-09-25 05:35:00|1352.4|1350.4|1352.7|1350.7|1352.7|1350.7|1352.4|1350.4|13
1758778800000|2025-09-25 05:40:00|1353|1351|1352.7|1350.7|1353|1351|1352.7|1350.7|24
1758779100000|2025-09-25 05:45:00|1352.6|1350.6|1352.7|1350.7|1352.8|1350.8|1352.2|1350.2|28
1758779400000|2025-09-25 05:50:00|1352.8|1350.8|1353.4|1351.4|1353.4|1351.4|1352.8|1350.8|40
1758779700000|2025-09-25 05:55:00|1353.8|1351.8|1354|1352|1354|1352|1353.8|1351.8|22
1758780000000|2025-09-25 06:00:00|1354.3|1352.3|1354|1352|1354.6|1352.6|1354|1352|56
1758780300000|2025-09-25 06:05:00|1354.2|1352.2|1353.5|1351.5|1354.4|1352.4|1353.2|1351.2|51
1758780600000|2025-09-25 06:10:00|1353.6|1351.6|1353.3|1351.3|1353.8|1351.8|1353.2|1351.2|50
1758780900000|2025-09-25 06:15:00|1353.4|1351.4|1353.4|1351.4|1353.6|1351.6|1353.2|1351.2|38
1758781200000|2025-09-25 06:20:00|1353.3|1351.3|1352.8|1350.8|1353.4|1351.4|1352.7|1350.7|41
1758781500000|2025-09-25 06:25:00|1352.9|1350.9|1353.3|1351.3|1353.6|1351.6|1352.9|1350.9|33
1758781800000|2025-09-25 06:30:00|1353.4|1351.4|1353.7|1351.7|1354|1352|1353.1|1351.1|114
1758782100000|2025-09-25 06:35:00|1353.8|1351.8|1352.8|1350.8|1353.8|1351.8|1352.8|1350.8|46
1758782400000|2025-09-25 06:40:00|1352.9|1350.9|1352.2|1350.2|1352.9|1350.9|1351.8|1349.8|66
1758782700000|2025-09-25 06:45:00|1352.3|1350.3|1352.3|1350.3|1352.4|1350.4|1351.9|1349.9|110
1758783000000|2025-09-25 06:50:00|1352.2|1350.2|1351.5|1349.5|1352.2|1350.2|1351.5|1349.5|74
1758783300000|2025-09-25 06:55:00|1351.4|1349.4|1351|1349|1351.4|1349.4|1350.7|1348.7|91
1758783600000|2025-09-25 07:00:00|1351.1|1349.1|1349|1347|1351.2|1349.2|1348.9|1346.9|245
1758783900000|2025-09-25 07:05:00|1349.1|1347.1|1348.8|1346.8|1349.4|1347.4|1348.8|1346.8|218
1758784200000|2025-09-25 07:10:00|1348.7|1346.7|1347.7|1345.7|1349|1347|1347.5|1345.5|226
1758784500000|2025-09-25 07:15:00|1347.8|1345.8|1348.3|1346.3|1348.4|1346.4|1347.7|1345.7|337
1758784800000|2025-09-25 07:20:00|1348.4|1346.4|1347.8|1345.8|1348.4|1346.4|1347.7|1345.7|467
1758785100000|2025-09-25 07:25:00|1347.9|1345.9|1348.4|1346.4|1348.5|1346.5|1347.9|1345.9|156
1758785400000|2025-09-25 07:30:00|1348.3|1346.3|1348.9|1346.9|1349.7|1347.7|1348.2|1346.2|310
1758785700000|2025-09-25 07:35:00|1349|1347|1349.3|1347.3|1349.8|1347.8|1348.9|1346.9|263
1758786000000|2025-09-25 07:40:00|1349.2|1347.2|1349.5|1347.5|1349.6|1347.6|1349.1|1347.1|108
1758786300000|2025-09-25 07:45:00|1349.4|1347.4|1348.7|1346.7|1349.4|1347.4|1348.4|1346.4|202
1758786600000|2025-09-25 07:50:00|1348.6|1346.6|1349.2|1347.2|1349.3|1347.3|1348.6|1346.6|384
1758786900000|2025-09-25 07:55:00|1349.3|1347.3|1349.1|1347.1|1349.3|1347.3|1349|1347|123
1758787200000|2025-09-25 08:00:00|1349|1347|1349.8|1347.8|1349.8|1347.8|1348.9|1346.9|253
1758787500000|2025-09-25 08:05:00|1349.7|1347.7|1350.2|1348.2|1350.4|1348.4|1349.6|1347.6|270
1758787800000|2025-09-25 08:10:00|1350.1|1348.1|1350|1348|1350.3|1348.3|1349.5|1347.5|201
1758788100000|2025-09-25 08:15:00|1349.9|1347.9|1350.4|1348.4|1350.5|1348.5|1349.9|1347.9|84
1758788400000|2025-09-25 08:20:00|1350.5|1348.5|1350.2|1348.2|1350.6|1348.6|1350.2|1348.2|90
1758788700000|2025-09-25 08:25:00|1350.3|1348.3|1350.6|1348.6|1350.7|1348.7|1350.1|1348.1|75
1758789000000|2025-09-25 08:30:00|1350.5|1348.5|1350.1|1348.1|1350.7|1348.7|1350.1|1348.1|131
1758789300000|2025-09-25 08:35:00|1350.2|1348.2|1350.4|1348.4|1350.4|1348.4|1350.1|1348.1|205
1758789600000|2025-09-25 08:40:00|1350.3|1348.3|1350.4|1348.4|1350.4|1348.4|1350.1|1348.1|187
1758789900000|2025-09-25 08:45:00|1350.5|1348.5|1350|1348|1350.6|1348.6|1350|1348|64
1758790200000|2025-09-25 08:50:00|1349.9|1347.9|1349.3|1347.3|1349.9|1347.9|1349.3|1347.3|206
1758790500000|2025-09-25 08:55:00|1349.4|1347.4|1349.6|1347.6|1350.1|1348.1|1349.2|1347.2|405
1758790800000|2025-09-25 09:00:00|1349.5|1347.5|1349.8|1347.8|1350|1348|1349.5|1347.5|229
1758791100000|2025-09-25 09:05:00|1349.7|1347.7|1349.5|1347.5|1349.7|1347.7|1349.3|1347.3|453
1758791400000|2025-09-25 09:10:00|1349.4|1347.4|1349.4|1347.4|1349.5|1347.5|1349.2|1347.2|226
1758791700000|2025-09-25 09:15:00|1349.5|1347.5|1349.4|1347.4|1349.6|1347.6|1349.3|1347.3|301
1758792000000|2025-09-25 09:20:00|1349.3|1347.3|1349.3|1347.3|1349.3|1347.3|1349.1|1347.1|63
1758792300000|2025-09-25 09:25:00|1349.2|1347.2|1348.5|1346.5|1349.2|1347.2|1348.5|1346.5|111
1758792600000|2025-09-25 09:30:00|1348.6|1346.6|1348|1346|1348.6|1346.6|1347.9|1345.9|243
1758792900000|2025-09-25 09:35:00|1347.9|1345.9|1347.5|1345.5|1348|1346|1347.5|1345.5|295
1758793200000|2025-09-25 09:40:00|1347.4|1345.4|1346.8|1344.8|1347.4|1345.4|1346.8|1344.8|524
1758793500000|2025-09-25 09:45:00|1346.7|1344.7|1346.8|1344.8|1346.9|1344.9|1346.2|1344.2|346
1758793800000|2025-09-25 09:50:00|1346.9|1344.9|1346.8|1344.8|1346.9|1344.9|1346.5|1344.5|186
1758794100000|2025-09-25 09:55:00|1346.9|1344.9|1346.8|1344.8|1346.9|1344.9|1346.6|1344.6|149
1758794400000|2025-09-25 10:00:00|1346.7|1344.7|1346.6|1344.6|1346.9|1344.9|1346.4|1344.4|65
1758794700000|2025-09-25 10:05:00|1346.5|1344.5|1347.1|1345.1|1347.1|1345.1|1346.5|1344.5|102
1758795000000|2025-09-25 10:10:00|1347|1345|1347.2|1345.2|1347.4|1345.4|1346.9|1344.9|123
1758795300000|2025-09-25 10:15:00|1347.3|1345.3|1347.8|1345.8|1347.8|1345.8|1347.3|1345.3|120
1758795600000|2025-09-25 10:20:00|1347.9|1345.9|1347.8|1345.8|1348|1346|1347.7|1345.7|113
1758795900000|2025-09-25 10:25:00|1347.7|1345.7|1347|1345|1347.8|1345.8|1347|1345|117
1758796200000|2025-09-25 10:30:00|1347.1|1345.1|1347.2|1345.2|1347.2|1345.2|1347|1345|83
1758796500000|2025-09-25 10:35:00|1347.3|1345.3|1347.6|1345.6|1347.6|1345.6|1347.3|1345.3|28
1758796800000|2025-09-25 10:40:00|1347.4|1345.4|1347.2|1345.2|1347.4|1345.4|1347.1|1345.1|35
1758797100000|2025-09-25 10:45:00|1347|1345|1346.8|1344.8|1347.2|1345.2|1346.8|1344.8|51
1758797400000|2025-09-25 10:50:00|1346.9|1344.9|1347|1345|1347|1345|1346.4|1344.4|57
1758797700000|2025-09-25 10:55:00|1346.7|1344.7|1347.3|1345.3|1347.3|1345.3|1346.7|1344.7|107
1758798000000|2025-09-25 11:00:00|1347.2|1345.2|1346.8|1344.8|1347.3|1345.3|1346.7|1344.7|190
1758798300000|2025-09-25 11:05:00|1346.7|1344.7|1346.1|1344.1|1346.7|1344.7|1346.1|1344.1|77
1758798600000|2025-09-25 11:10:00|1346|1344|1345.2|1343.2|1346|1344|1344.9|1342.9|305
1758798900000|2025-09-25 11:15:00|1345.3|1343.3|1345.5|1343.5|1345.9|1343.9|1345.2|1343.2|109
1758799200000|2025-09-25 11:20:00|1345.4|1343.4|1344.9|1342.9|1345.4|1343.4|1344.9|1342.9|88
1758799500000|2025-09-25 11:25:00|1345|1343|1344.8|1342.8|1345.2|1343.2|1344.8|1342.8|103
1758799800000|2025-09-25 11:30:00|1344.7|1342.7|1344.2|1342.2|1345.1|1343.1|1344|1342|349
1758800100000|2025-09-25 11:35:00|1344.3|1342.3|1344.1|1342.1|1344.6|1342.6|1343.9|1341.9|179
1758800400000|2025-09-25 11:40:00|1343.9|1341.9|1343.3|1341.3|1344|1342|1343.3|1341.3|156
1758800700000|2025-09-25 11:45:00|1343.4|1341.4|1343.3|1341.3|1343.7|1341.7|1343.2|1341.2|153
1758801000000|2025-09-25 11:50:00|1343.4|1341.4|1343.5|1341.5|1343.8|1341.8|1343.2|1341.2|117
1758801300000|2025-09-25 11:55:00|1343.6|1341.6|1342.7|1340.7|1343.6|1341.6|1342.4|1340.4|611
1758801600000|2025-09-25 12:00:00|1342.8|1340.8|1343.2|1341.2|1343.4|1341.4|1342.5|1340.5|243
1758801900000|2025-09-25 12:05:00|1343.1|1341.1|1343.3|1341.3|1343.4|1341.4|1342.7|1340.7|126
1758802200000|2025-09-25 12:10:00|1343.2|1341.2|1342.8|1340.8|1343.2|1341.2|1342.7|1340.7|252
1758802500000|2025-09-25 12:15:00|1342.7|1340.7|1343|1341|1343|1341|1342.6|1340.6|193
1758802800000|2025-09-25 12:20:00|1342.8|1340.8|1343|1341|1343.2|1341.2|1342.8|1340.8|166
1758803100000|2025-09-25 12:25:00|1343.1|1341.1|1341.2|1339.2|1343.2|1341.2|1341.2|1339.2|462
1758803400000|2025-09-25 12:30:00|1342.3|1340.3|1341|1339|1342.8|1340.8|1340.4|1338.4|317
1758803700000|2025-09-25 12:35:00|1340.8|1338.8|1340|1338|1340.9|1338.9|1339.5|1337.5|199
1758804000000|2025-09-25 12:40:00|1340.1|1338.1|1339.9|1337.9|1340.2|1338.2|1339.1|1337.1|1295
1758804300000|2025-09-25 12:45:00|1339.7|1337.7|1338.3|1336.3|1339.7|1337.7|1338.1|1336.1|1022
1758804600000|2025-09-25 12:50:00|1338.2|1336.2|1336.9|1334.9|1338.3|1336.3|1336.6|1334.6|374
1758804900000|2025-09-25 12:55:00|1337.1|1335.1|1338.4|1336.4|1338.5|1336.5|1337|1335|617
1758805200000|2025-09-25 13:00:00|1338.5|1336.5|1337.9|1335.9|1338.7|1336.7|1337.1|1335.1|949
1758805500000|2025-09-25 13:05:00|1338|1336|1337.5|1335.5|1338.2|1336.2|1337.3|1335.3|596
1758805800000|2025-09-25 13:10:00|1337.6|1335.6|1337.2|1335.2|1337.7|1335.7|1337.1|1335.1|531
1758806100000|2025-09-25 13:15:00|1337.1|1335.1|1338.2|1336.2|1338.6|1336.6|1337|1335|1423
1758806400000|2025-09-25 13:20:00|1338|1336|1338.4|1336.4|1338.4|1336.4|1337.8|1335.8|686
1758806700000|2025-09-25 13:25:00|1338.5|1336.5|1337.8|1335.8|1338.5|1336.5|1337.6|1335.6|638
1758807000000|2025-09-25 13:30:00|1337.1|1336.6|1335.9|1335.4|1337.1|1336.6|1335.4|1334.9|5833
1758807300000|2025-09-25 13:35:00|1336|1335.5|1335.2|1334.7|1336.5|1336|1335.2|1334.7|2821
1758807600000|2025-09-25 13:40:00|1335.1|1334.6|1334.3|1333.8|1335.2|1334.7|1333.4|1332.9|2562
1758807900000|2025-09-25 13:45:00|1334.2|1333.7|1335.6|1335.1|1336.1|1335.6|1334.1|1333.6|2390
1758808200000|2025-09-25 13:50:00|1335.5|1335|1334.5|1334|1336.6|1336.1|1334.1|1333.6|1918
1758808500000|2025-09-25 13:55:00|1334.6|1334.1|1335.2|1334.7|1335.4|1334.9|1334.2|1333.7|1617
1758808800000|2025-09-25 14:00:00|1335.3|1334.8|1337.6|1337.1|1337.7|1337.2|1335.3|1334.8|1433
1758809100000|2025-09-25 14:05:00|1337.7|1337.2|1338.3|1337.8|1338.3|1337.8|1337.6|1337.1|1221
1758809400000|2025-09-25 14:10:00|1338.4|1337.9|1338.6|1338.1|1339.2|1338.7|1337.9|1337.4|726
1758809700000|2025-09-25 14:15:00|1338.7|1338.2|1339.3|1338.8|1339.4|1338.9|1338.6|1338.1|592
1758810000000|2025-09-25 14:20:00|1339.2|1338.7|1340.8|1340.3|1341|1340.5|1339.2|1338.7|910
1758810300000|2025-09-25 14:25:00|1340.9|1340.4|1340.3|1339.8|1341|1340.5|1340.1|1339.6|558
1758810600000|2025-09-25 14:30:00|1340.4|1339.9|1340.2|1339.7|1340.5|1340|1339.5|1339|1223
1758810900000|2025-09-25 14:35:00|1340.1|1339.6|1339.7|1339.2|1340.3|1339.8|1339.3|1338.8|627
1758811200000|2025-09-25 14:40:00|1339.6|1339.1|1339.5|1339|1339.6|1339.1|1338.8|1338.3|263
1758811500000|2025-09-25 14:45:00|1339.4|1338.9|1340.7|1340.2|1340.7|1340.2|1339.1|1338.6|844
1758811800000|2025-09-25 14:50:00|1340.6|1340.1|1340|1339.5|1340.6|1340.1|1339.5|1339|619
1758812100000|2025-09-25 14:55:00|1340.1|1339.6|1339.7|1339.2|1340.3|1339.8|1339.6|1339.1|364
1758812400000|2025-09-25 15:00:00|1339.8|1339.3|1339|1338.5|1339.8|1339.3|1338.6|1338.1|312
1758812700000|2025-09-25 15:05:00|1339.1|1338.6|1339.1|1338.6|1339.4|1338.9|1338.7|1338.2|615
1758813000000|2025-09-25 15:10:00|1339|1338.5|1340.3|1339.8|1340.3|1339.8|1338.9|1338.4|372
1758813300000|2025-09-25 15:15:00|1340.2|1339.7|1340.3|1339.8|1340.7|1340.2|1339.9|1339.4|256
1758813600000|2025-09-25 15:20:00|1340.2|1339.7|1338.7|1338.2|1340.3|1339.8|1338.7|1338.2|367
1758813900000|2025-09-25 15:25:00|1338.6|1338.1|1338.8|1338.3|1338.9|1338.4|1338|1337.5|401
1758814200000|2025-09-25 15:30:00|1338.7|1338.2|1340|1339.5|1340.1|1339.6|1338.6|1338.1|631
1758814500000|2025-09-25 15:35:00|1340.1|1339.6|1341|1340.5|1341.1|1340.6|1340.1|1339.6|709
1758814800000|2025-09-25 15:40:00|1340.9|1340.4|1341.8|1341.3|1342.4|1341.9|1340.9|1340.4|594
1758815100000|2025-09-25 15:45:00|1341.9|1341.4|1342.1|1341.6|1342.2|1341.7|1341.8|1341.3|249
1758815400000|2025-09-25 15:50:00|1342|1341.5|1341.9|1341.4|1342.1|1341.6|1341.7|1341.2|398
1758815700000|2025-09-25 15:55:00|1342|1341.5|1342|1341.5|1342.1|1341.6|1341.8|1341.3|128
1758816000000|2025-09-25 16:00:00|1342.1|1341.6|1341.9|1341.4|1342.4|1341.9|1341.8|1341.3|923
1758816300000|2025-09-25 16:05:00|1341.8|1341.3|1341.7|1341.2|1342.2|1341.7|1341.5|1341|239
1758816600000|2025-09-25 16:10:00|1341.8|1341.3|1341.5|1341|1341.8|1341.3|1341.4|1340.9|260
1758816900000|2025-09-25 16:15:00|1341.6|1341.1|1341.4|1340.9|1342|1341.5|1341.2|1340.7|268
1758817200000|2025-09-25 16:20:00|1341.3|1340.8|1341.3|1340.8|1341.7|1341.2|1340.8|1340.3|269
1758817500000|2025-09-25 16:25:00|1341.2|1340.7|1340.6|1340.1|1341.4|1340.9|1340.5|1340|170
1758817800000|2025-09-25 16:30:00|1340.7|1340.2|1341.3|1340.8|1341.3|1340.8|1340.7|1340.2|159
1758818100000|2025-09-25 16:35:00|1341.2|1340.7|1340.8|1340.3|1341.2|1340.7|1340.8|1340.3|92
1758818400000|2025-09-25 16:40:00|1340.6|1340.1|1340.3|1339.8|1340.7|1340.2|1340.2|1339.7|224
1758818700000|2025-09-25 16:45:00|1340.2|1339.7|1340.1|1339.6|1340.5|1340|1340.1|1339.6|381
1758819000000|2025-09-25 16:50:00|1340|1339.5|1340.1|1339.6|1340.4|1339.9|1340|1339.5|102
1758819300000|2025-09-25 16:55:00|1340.2|1339.7|1340.3|1339.8|1340.4|1339.9|1340|1339.5|94
1758819600000|2025-09-25 17:00:00|1340.4|1339.9|1339.8|1339.3|1340.6|1340.1|1339.8|1339.3|244
1758819900000|2025-09-25 17:05:00|1339.9|1339.4|1340.1|1339.6|1340.3|1339.8|1339.9|1339.4|122
1758820200000|2025-09-25 17:10:00|1340.2|1339.7|1340.2|1339.7|1340.5|1340|1340|1339.5|677
1758820500000|2025-09-25 17:15:00|1340.1|1339.6|1339.5|1339|1340.3|1339.8|1339.5|1339|665
1758820800000|2025-09-25 17:20:00|1339.3|1338.8|1337.4|1336.9|1339.3|1338.8|1337.4|1336.9|518
1758821100000|2025-09-25 17:25:00|1337.5|1337|1337.9|1337.4|1338.4|1337.9|1337.5|1337|268
1758821400000|2025-09-25 17:30:00|1338|1337.5|1337.2|1336.7|1338.2|1337.7|1337|1336.5|338
1758821700000|2025-09-25 17:35:00|1337.1|1336.6|1337|1336.5|1337.4|1336.9|1336.9|1336.4|597
1758822000000|2025-09-25 17:40:00|1337.1|1336.6|1337.2|1336.7|1337.2|1336.7|1336.8|1336.3|295
1758822300000|2025-09-25 17:45:00|1337.3|1336.8|1336.4|1335.9|1337.3|1336.8|1336.4|1335.9|162
1758822600000|2025-09-25 17:50:00|1336.5|1336|1337.1|1336.6|1337.2|1336.7|1336.4|1335.9|202
1758822900000|2025-09-25 17:55:00|1337.2|1336.7|1336|1335.5|1337.2|1336.7|1336|1335.5|348
1758823200000|2025-09-25 18:00:00|1335.9|1335.4|1333.9|1333.4|1336.1|1335.6|1333.8|1333.3|1127
1758823500000|2025-09-25 18:05:00|1334|1333.5|1334.5|1334|1335.2|1334.7|1333.8|1333.3|259
1758823800000|2025-09-25 18:10:00|1334.6|1334.1|1335.6|1335.1|1335.6|1335.1|1334.6|1334.1|179
1758824100000|2025-09-25 18:15:00|1335.7|1335.2|1336.9|1336.4|1336.9|1336.4|1335.7|1335.2|554
1758824400000|2025-09-25 18:20:00|1337|1336.5|1337.3|1336.8|1337.4|1336.9|1336.8|1336.3|304
1758824700000|2025-09-25 18:25:00|1337.2|1336.7|1337.4|1336.9|1337.7|1337.2|1337.2|1336.7|373
1758825000000|2025-09-25 18:30:00|1337.3|1336.8|1337.5|1337|1337.8|1337.3|1337|1336.5|688
1758825300000|2025-09-25 18:35:00|1337.6|1337.1|1338.2|1337.7|1338.2|1337.7|1337.5|1337|388
1758825600000|2025-09-25 18:40:00|1338.1|1337.6|1338.5|1338|1338.8|1338.3|1338.1|1337.6|418
1758825900000|2025-09-25 18:45:00|1338.6|1338.1|1338.3|1337.8|1338.6|1338.1|1337.7|1337.2|380
1758826200000|2025-09-25 18:50:00|1338.4|1337.9|1338.7|1338.2|1338.8|1338.3|1338.1|1337.6|417
1758826500000|2025-09-25 18:55:00|1338.8|1338.3|1338.6|1338.1|1339|1338.5|1338.3|1337.8|626
1758826800000|2025-09-25 19:00:00|1338.5|1338|1338.8|1338.3|1338.8|1338.3|1338.2|1337.7|228
1758827100000|2025-09-25 19:05:00|1338.7|1338.2|1339|1338.5|1339|1338.5|1338.6|1338.1|342
1758827400000|2025-09-25 19:10:00|1338.9|1338.4|1338.7|1338.2|1339.1|1338.6|1338.7|1338.2|538
1758827700000|2025-09-25 19:15:00|1338.8|1338.3|1338.6|1338.1|1339|1338.5|1338.6|1338.1|457
1758828000000|2025-09-25 19:20:00|1338.7|1338.2|1338.5|1338|1339|1338.5|1338.5|1338|313
1758828300000|2025-09-25 19:25:00|1338.6|1338.1|1339|1338.5|1339|1338.5|1338.6|1338.1|222
1758828600000|2025-09-25 19:30:00|1339.1|1338.6|1339|1338.5|1339.5|1339|1339|1338.5|675
1758828900000|2025-09-25 19:35:00|1339.1|1338.6|1339.5|1339|1339.5|1339|1339|1338.5|940
1758829200000|2025-09-25 19:40:00|1339.4|1338.9|1339.3|1338.8|1339.5|1339|1339.1|1338.6|543
1758829500000|2025-09-25 19:45:00|1339.4|1338.9|1339.1|1338.6|1339.4|1338.9|1339|1338.5|951
1758829800000|2025-09-25 19:50:00|1339|1338.5|1339.7|1339.2|1339.9|1339.4|1339|1338.5|1711
1758830100000|2025-09-25 19:55:00|1339.6|1339.1|1338.4|1337.9|1339.6|1339.1|1338.4|1337.9|9249
1758830400000|2025-09-25 20:00:00|1338.3|1337.8|1339.3|1337.3|1339.7|1337.8|1338.3|1336.9|2805
1758830700000|2025-09-25 20:05:00|1339.2|1337.2|1339|1337|1339.3|1337.3|1339|1337|197
1758831000000|2025-09-25 20:10:00|1339.1|1337.1|1339.2|1337.2|1339.2|1337.2|1338.9|1336.9|166
1758831300000|2025-09-25 20:15:00|1339.3|1337.3|1339.6|1337.6|1339.6|1337.6|1339.2|1337.2|67
1758831600000|2025-09-25 20:20:00|1339.7|1337.7|1339.5|1337.5|1339.8|1337.8|1339.5|1337.5|30
1758831900000|2025-09-25 20:25:00|1339.6|1337.6|1339.6|1337.6|1339.8|1337.8|1339.5|1337.5|24
1758832200000|2025-09-25 20:30:00|1339.7|1337.7|1339.7|1337.7|1339.8|1337.8|1339.6|1337.6|32
1758832500000|2025-09-25 20:35:00|1339.8|1337.8|1339.9|1337.9|1340.1|1338.1|1339.6|1337.6|32
1758832800000|2025-09-25 20:40:00|1339.8|1337.8|1339.9|1337.9|1339.9|1337.9|1339.7|1337.7|5
1758833100000|2025-09-25 20:45:00|||||||||3
1758833400000|2025-09-25 20:50:00|1340.1|1338.1|1340.3|1338.3|1340.3|1338.3|1340|1338|48
1758833700000|2025-09-25 20:55:00|1340|1338|1339.4|1337.4|1340.2|1338.2|1339.4|1337.4|51
1758837600000|2025-09-25 22:00:00|1339.3|1337.3|1340.2|1338.2|1340.2|1338.2|1339.3|1337.3|0
1758837900000|2025-09-25 22:05:00|1340.1|1338.1|1340.7|1338.7|1340.9|1338.9|1340.1|1338.1|0
1758838200000|2025-09-25 22:10:00|1340.8|1338.8|1340.4|1338.4|1340.8|1338.8|1340.3|1338.3|0
1758838500000|2025-09-25 22:15:00|1340.5|1338.5|1340.4|1338.4|1340.5|1338.5|1340.3|1338.3|0
1758838800000|2025-09-25 22:20:00|1340.3|1338.3|1340.3|1338.3|1340.4|1338.4|1340|1338|0
1758839100000|2025-09-25 22:25:00|1340.4|1338.4|1340.6|1338.6|1340.7|1338.7|1340.3|1338.3|0
1758839400000|2025-09-25 22:30:00|1340.7|1338.7|1340.4|1338.4|1340.7|1338.7|1340|1338|0
1758839700000|2025-09-25 22:35:00|1340.5|1338.5|1340.8|1338.8|1340.8|1338.8|1340.4|1338.4|0
1758840000000|2025-09-25 22:40:00|1340.7|1338.7|1340.8|1338.8|1341|1339|1340.7|1338.7|0
1758840300000|2025-09-25 22:45:00|1340.7|1338.7|1340|1338|1340.7|1338.7|1340|1338|0
1758840600000|2025-09-25 22:50:00|1340.1|1338.1|1339.6|1337.6|1340.2|1338.2|1339.4|1337.4|0
1758840900000|2025-09-25 22:55:00|1339.7|1337.7|1339.9|1337.9|1340.1|1338.1|1339.7|1337.7|0
1758841200000|2025-09-25 23:00:00|1340|1338|1340|1338|1340.2|1338.2|1339.6|1337.6|0
1758841500000|2025-09-25 23:05:00|1339.9|1337.9|1339.4|1337.4|1340|1338|1339.4|1337.4|0
1758841800000|2025-09-25 23:10:00|1339.5|1337.5|1339.7|1337.7|1339.8|1337.8|1339.2|1337.2|0
1758842100000|2025-09-25 23:15:00|1339.8|1337.8|1339.8|1337.8|1339.9|1337.9|1339.7|1337.7|0
1758842400000|2025-09-25 23:20:00|1339.9|1337.9|1339.7|1337.7|1339.9|1337.9|1339.6|1337.6|0
1758842700000|2025-09-25 23:25:00|1339.6|1337.6|1339.5|1337.5|1339.7|1337.7|1339.2|1337.2|0
1758843000000|2025-09-25 23:30:00|1339.4|1337.4|1339.2|1337.2|1339.4|1337.4|1339.2|1337.2|0
1758843300000|2025-09-25 23:35:00|1339.3|1337.3|1339.2|1337.2|1339.4|1337.4|1339.1|1337.1|0
1758843600000|2025-09-25 23:40:00|1339.3|1337.3|1339.7|1337.7|1339.7|1337.7|1339.2|1337.2|0
1758843900000|2025-09-25 23:45:00|1339.6|1337.6|1339.2|1337.2|1339.6|1337.6|1339.2|1337.2|0
1758844200000|2025-09-25 23:50:00|1339.1|1337.1|1339.1|1337.1|1339.4|1337.4|1339|1337|0
1758844500000|2025-09-25 23:55:00|1339.2|1337.2|1339.1|1337.1|1339.3|1337.3|1339.1|1337.1|0
1758844800000|2025-09-26 00:00:00|1339.2|1337.2|1338.8|1336.8|1340.2|1338.2|1338.4|1336.4|34
1758845100000|2025-09-26 00:05:00|1338.9|1336.9|1337.8|1335.8|1338.9|1336.9|1337.5|1335.5|134
1758845400000|2025-09-26 00:10:00|1337.6|1335.6|1339.5|1337.5|1339.5|1337.5|1337.6|1335.6|47
1758845700000|2025-09-26 00:15:00|1339.6|1337.6|1338.5|1336.5|1339.6|1337.6|1338.5|1336.5|38
1758846000000|2025-09-26 00:20:00|1338.6|1336.6|1338.3|1336.3|1339|1337|1338.2|1336.2|18
1758846300000|2025-09-26 00:25:00|1338.1|1336.1|1337.4|1335.4|1338.1|1336.1|1337.4|1335.4|31
1758846600000|2025-09-26 00:30:00|1337.5|1335.5|1337.2|1335.2|1337.7|1335.7|1337.1|1335.1|40
1758846900000|2025-09-26 00:35:00|1337.3|1335.3|1336.6|1334.6|1337.3|1335.3|1336.6|1334.6|98
1758847200000|2025-09-26 00:40:00|1336.5|1334.5|1336.9|1334.9|1337.4|1335.4|1336.5|1334.5|53
1758847500000|2025-09-26 00:45:00|1337|1335|1337.3|1335.3|1337.4|1335.4|1336.7|1334.7|29
1758847800000|2025-09-26 00:50:00|1336.8|1334.8|1337.3|1335.3|1337.4|1335.4|1336.8|1334.8|16
1758848100000|2025-09-26 00:55:00|1338|1336|1337.6|1335.6|1338.2|1336.2|1337.6|1335.6|26
1758848400000|2025-09-26 01:00:00|1337.5|1335.5|1335.6|1333.6|1337.5|1335.5|1335.6|1333.6|94
1758848700000|2025-09-26 01:05:00|1336.2|1334.2|1335.5|1333.5|1336.2|1334.2|1335.3|1333.3|24
1758849000000|2025-09-26 01:10:00|1335.2|1333.2|1334.8|1332.8|1335.2|1333.2|1334.1|1332.1|69
1758849300000|2025-09-26 01:15:00|1334.5|1332.5|1332.3|1330.3|1334.5|1332.5|1332.3|1330.3|85
1758849600000|2025-09-26 01:20:00|1332.2|1330.2|1331.1|1329.1|1332.3|1330.3|1331.1|1329.1|109
1758849900000|2025-09-26 01:25:00|1330.8|1328.8|1330.5|1328.5|1331.5|1329.5|1330.5|1328.5|142
1758850200000|2025-09-26 01:30:00|1330.6|1328.6|1331.3|1329.3|1332.1|1330.1|1330.2|1328.2|108
1758850500000|2025-09-26 01:35:00|1331.4|1329.4|1334.2|1332.2|1334.2|1332.2|1331.4|1329.4|41
1758850800000|2025-09-26 01:40:00|1334.4|1332.4|1334.4|1332.4|1334.8|1332.8|1334.2|1332.2|20
1758851100000|2025-09-26 01:45:00|1334.6|1332.6|1334.2|1332.2|1334.9|1332.9|1333.9|1331.9|16
1758851400000|2025-09-26 01:50:00|1333.7|1331.7|1331.8|1329.8|1333.8|1331.8|1331.8|1329.8|20
1758851700000|2025-09-26 01:55:00|1331.3|1329.3|1330|1328|1331.3|1329.3|1329.3|1327.3|141
1758852000000|2025-09-26 02:00:00|1329.9|1327.9|1330.1|1328.1|1330.7|1328.7|1329.4|1327.4|16
1758852300000|2025-09-26 02:05:00|1329.9|1327.9|1330.8|1328.8|1331|1329|1329.6|1327.6|15
1758852600000|2025-09-26 02:10:00|1331|1329|1331.2|1329.2|1331.3|1329.3|1330.4|1328.4|142
1758852900000|2025-09-26 02:15:00|1331|1329|1330.2|1328.2|1331.8|1329.8|1330.2|1328.2|32
1758853200000|2025-09-26 02:20:00|1330.8|1328.8|1331|1329|1331.1|1329.1|1330.8|1328.8|24
1758853500000|2025-09-26 02:25:00|1331.4|1329.4|1332.7|1330.7|1333.1|1331.1|1331.3|1329.3|46
1758853800000|2025-09-26 02:30:00|1332.8|1330.8|1334.1|1332.1|1334.1|1332.1|1332.8|1330.8|23
1758854100000|2025-09-26 02:35:00|1334|1332|1333.9|1331.9|1334.6|1332.6|1333.7|1331.7|49
1758854400000|2025-09-26 02:40:00|1333.8|1331.8|1333.5|1331.5|1334.2|1332.2|1333.4|1331.4|22
1758854700000|2025-09-26 02:45:00|1333.4|1331.4|1333.7|1331.7|1334|1332|1333.3|1331.3|16
1758855000000|2025-09-26 02:50:00|1333.6|1331.6|1333.2|1331.2|1333.7|1331.7|1333|1331|56
1758855300000|2025-09-26 02:55:00|1333.3|1331.3|1332.8|1330.8|1333.3|1331.3|1332.6|1330.6|57
1758855600000|2025-09-26 03:00:00|1332.7|1330.7|1333.8|1331.8|1333.9|1331.9|1332.7|1330.7|44
1758855900000|2025-09-26 03:05:00|1333.9|1331.9|1333.1|1331.1|1333.9|1331.9|1333|1331|27
1758856200000|2025-09-26 03:10:00|1332.9|1330.9|1331.8|1329.8|1333|1331|1331.4|1329.4|36
1758856500000|2025-09-26 03:15:00|1331.7|1329.7|1331|1329|1331.9|1329.9|1331|1329|28
1758856800000|2025-09-26 03:20:00|1331.1|1329.1|1330.6|1328.6|1331.1|1329.1|1330.5|1328.5|34
1758857100000|2025-09-26 03:25:00|1330.3|1328.3|1331|1329|1331.1|1329.1|1330.3|1328.3|37
1758857400000|2025-09-26 03:30:00|1330.8|1328.8|1330.8|1328.8|1331.1|1329.1|1330.8|1328.8|19
1758857700000|2025-09-26 03:35:00|1331.3|1329.3|1331.6|1329.6|1331.6|1329.6|1330.8|1328.8|28
1758858000000|2025-09-26 03:40:00|1331.8|1329.8|1332|1330|1332|1330|1331.5|1329.5|24
1758858300000|2025-09-26 03:45:00|1331.9|1329.9|1331.3|1329.3|1332|1330|1331.3|1329.3|20
1758858600000|2025-09-26 03:50:00|1331.1|1329.1|1331|1329|1331.2|1329.2|1330.8|1328.8|32
1758858900000|2025-09-26 03:55:00|1331.1|1329.1|1331|1329|1331.2|1329.2|1330.8|1328.8|32
1758859200000|2025-09-26 04:00:00|1330.9|1328.9|1329.9|1327.9|1330.9|1328.9|1329.7|1327.7|52
1758859500000|2025-09-26 04:05:00|1330|1328|1330.8|1328.8|1330.8|1328.8|1330|1328|27
1758859800000|2025-09-26 04:10:00|1331|1329|1331.2|1329.2|1331.5|1329.5|1331|1329|30
1758860100000|2025-09-26 04:15:00|1331.1|1329.1|1331.2|1329.2|1331.3|1329.3|1330.9|1328.9|51
1758860400000|2025-09-26 04:20:00|1331.5|1329.5|1330.9|1328.9|1331.8|1329.8|1330.9|1328.9|79
1758860700000|2025-09-26 04:25:00|1330.6|1328.6|1330.1|1328.1|1330.9|1328.9|1330.1|1328.1|48
1758861000000|2025-09-26 04:30:00|1330.2|1328.2|1330|1328|1330.3|1328.3|1329.8|1327.8|31
1758861300000|2025-09-26 04:35:00|1330.2|1328.2|1330.3|1328.3|1330.4|1328.4|1330.1|1328.1|23
1758861600000|2025-09-26 04:40:00|1330.4|1328.4|1330.2|1328.2|1330.4|1328.4|1330.1|1328.1|20
1758861900000|2025-09-26 04:45:00|1330.3|1328.3|1330.3|1328.3|1330.3|1328.3|1330.2|1328.2|17
1758862200000|2025-09-26 04:50:00|1330.4|1328.4|1329.9|1327.9|1330.4|1328.4|1329.9|1327.9|23
1758862500000|2025-09-26 04:55:00|1329.8|1327.8|1329.6|1327.6|1330|1328|1329.4|1327.4|38
1758862800000|2025-09-26 05:00:00|1329.7|1327.7|1329.7|1327.7|1329.8|1327.8|1329.1|1327.1|73
1758863100000|2025-09-26 05:05:00|1329.8|1327.8|1329.3|1327.3|1329.9|1327.9|1329.2|1327.2|34
1758863400000|2025-09-26 05:10:00|1329.5|1327.5|1331|1329|1331|1329|1329.5|1327.5|33
1758863700000|2025-09-26 05:15:00|1331.1|1329.1|1331.7|1329.7|1331.8|1329.8|1331.1|1329.1|23
1758864000000|2025-09-26 05:20:00|1331.5|1329.5|1332.8|1330.8|1332.8|1330.8|1331.5|1329.5|31
1758864300000|2025-09-26 05:25:00|1332.5|1330.5|1332.4|1330.4|1333.1|1331.1|1332.4|1330.4|54
1758864600000|2025-09-26 05:30:00|1332.2|1330.2|1331.9|1329.9|1332.2|1330.2|1331.2|1329.2|22
1758864900000|2025-09-26 05:35:00|1331.7|1329.7|1332.7|1330.7|1332.7|1330.7|1331.3|1329.3|26
1758865200000|2025-09-26 05:40:00|1332.6|1330.6|1333|1331|1333.6|1331.6|1332.5|1330.5|25
1758865500000|2025-09-26 05:45:00|1332.7|1330.7|1333.4|1331.4|1333.4|1331.4|1332.4|1330.4|24
1758865800000|2025-09-26 05:50:00|1333.2|1331.2|1331.9|1329.9|1333.2|1331.2|1331.7|1329.7|19
1758866100000|2025-09-26 05:55:00|1332.2|1330.2|1331.1|1329.1|1332.2|1330.2|1331.1|1329.1|36
1758866400000|2025-09-26 06:00:00|1330.9|1328.9|1331.8|1329.8|1331.8|1329.8|1330.9|1328.9|40
1758866700000|2025-09-26 06:05:00|1332|1330|1332.4|1330.4|1332.5|1330.5|1331.6|1329.6|16
1758867000000|2025-09-26 06:10:00|1332.2|1330.2|1332.2|1330.2|1332.5|1330.5|1331.7|1329.7|35
1758867300000|2025-09-26 06:15:00|1332.3|1330.3|1332.8|1330.8|1333|1331|1332.1|1330.1|144
1758867600000|2025-09-26 06:20:00|1332.9|1330.9|1333.1|1331.1|1333.8|1331.8|1332.9|1330.9|73
1758867900000|2025-09-26 06:25:00|1332.9|1330.9|1332.4|1330.4|1333|1331|1332.1|1330.1|187
1758868200000|2025-09-26 06:30:00|1332.3|1330.3|1331.1|1329.1|1332.5|1330.5|1331.1|1329.1|42
1758868500000|2025-09-26 06:35:00|1331.4|1329.4|1331.5|1329.5|1331.5|1329.5|1330.8|1328.8|48
1758868800000|2025-09-26 06:40:00|1331.6|1329.6|1331.7|1329.7|1331.7|1329.7|1331.2|1329.2|46
1758869100000|2025-09-26 06:45:00|1331.6|1329.6|1331.3|1329.3|1331.7|1329.7|1331.3|1329.3|80
1758869400000|2025-09-26 06:50:00|1331.2|1329.2|1330.9|1328.9|1331.2|1329.2|1330.6|1328.6|52
1758869700000|2025-09-26 06:55:00|1330.8|1328.8|1330.1|1328.1|1330.8|1328.8|1330.1|1328.1|127
1758870000000|2025-09-26 07:00:00|1330.3|1328.3|1328.7|1326.7|1330.6|1328.6|1328.7|1326.7|483
1758870300000|2025-09-26 07:05:00|1328.6|1326.6|1329.1|1327.1|1329.3|1327.3|1328.3|1326.3|180
1758870600000|2025-09-26 07:10:00|1329|1327|1328.8|1326.8|1329|1327|1328.4|1326.4|237
1758870900000|2025-09-26 07:15:00|1328.3|1326.3|1327.2|1325.2|1328.3|1326.3|1327.2|1325.2|355
1758871200000|2025-09-26 07:20:00|1327.1|1325.1|1326.9|1324.9|1327.2|1325.2|1326.1|1324.1|171
1758871500000|2025-09-26 07:25:00|1327|1325|1328.2|1326.2|1328.5|1326.5|1327|1325|201
1758871800000|2025-09-26 07:30:00|1328.1|1326.1|1329.3|1327.3|1329.3|1327.3|1328|1326|423
1758872100000|2025-09-26 07:35:00|1329.2|1327.2|1328.6|1326.6|1329.2|1327.2|1328.1|1326.1|166
1758872400000|2025-09-26 07:40:00|1328.5|1326.5|1327.6|1325.6|1328.5|1326.5|1327.5|1325.5|270
1758872700000|2025-09-26 07:45:00|1327.5|1325.5|1327.9|1325.9|1328|1326|1327.5|1325.5|315
1758873000000|2025-09-26 07:50:00|1328.1|1326.1|1327.6|1325.6|1328.1|1326.1|1327.5|1325.5|151
1758873300000|2025-09-26 07:55:00|1327.5|1325.5|1327.6|1325.6|1327.8|1325.8|1327|1325|167
1758873600000|2025-09-26 08:00:00|1327.5|1325.5|1327.9|1325.9|1327.9|1325.9|1327|1325|255
1758873900000|2025-09-26 08:05:00|1327.8|1325.8|1327.9|1325.9|1328.1|1326.1|1327.3|1325.3|287
1758874200000|2025-09-26 08:10:00|1328|1326|1327.2|1325.2|1328|1326|1327.1|1325.1|223
1758874500000|2025-09-26 08:15:00|1327.3|1325.3|1327.6|1325.6|1328.1|1326.1|1327.3|1325.3|144
1758874800000|2025-09-26 08:20:00|1327.5|1325.5|1327.1|1325.1|1327.5|1325.5|1327|1325|123
1758875100000|2025-09-26 08:25:00|1327.2|1325.2|1326.8|1324.8|1327.2|1325.2|1326.2|1324.2|116
1758875400000|2025-09-26 08:30:00|1326.7|1324.7|1327.1|1325.1|1327.2|1325.2|1326.7|1324.7|60
1758875700000|2025-09-26 08:35:00|1327|1325|1326.7|1324.7|1327.1|1325.1|1326.6|1324.6|157
1758876000000|2025-09-26 08:40:00|1326.8|1324.8|1326.5|1324.5|1326.9|1324.9|1326.2|1324.2|86
1758876300000|2025-09-26 08:45:00|1326.4|1324.4|1325.5|1323.5|1326.4|1324.4|1325.1|1323.1|550
1758876600000|2025-09-26 08:50:00|1325.3|1323.3|1325.5|1323.5|1325.7|1323.7|1325.2|1323.2|80
1758876900000|2025-09-26 08:55:00|1325.6|1323.6|1325.3|1323.3|1325.7|1323.7|1325.3|1323.3|119
1758877200000|2025-09-26 09:00:00|1325.4|1323.4|1325.3|1323.3|1325.9|1323.9|1325.2|1323.2|659
1758877500000|2025-09-26 09:05:00|1325.4|1323.4|1325.8|1323.8|1326|1324|1325.4|1323.4|254
1758877800000|2025-09-26 09:10:00|1325.9|1323.9|1326.4|1324.4|1326.5|1324.5|1325.8|1323.8|95
1758878100000|2025-09-26 09:15:00|1326.5|1324.5|1326.3|1324.3|1326.5|1324.5|1326.1|1324.1|148
1758878400000|2025-09-26 09:20:00|1326.1|1324.1|1325.3|1323.3|1326.1|1324.1|1325.3|1323.3|154
1758878700000|2025-09-26 09:25:00|1325.4|1323.4|1325|1323|1325.4|1323.4|1324.2|1322.2|597
1758879000000|2025-09-26 09:30:00|1324.9|1322.9|1325.6|1323.6|1325.6|1323.6|1324.9|1322.9|98
1758879300000|2025-09-26 09:35:00|1325.7|1323.7|1326.2|1324.2|1326.2|1324.2|1325.6|1323.6|125
1758879600000|2025-09-26 09:40:00|1326.1|1324.1|1325.9|1323.9|1326.1|1324.1|1325.8|1323.8|125
1758879900000|2025-09-26 09:45:00|1326|1324|1326.2|1324.2|1326.2|1324.2|1325.9|1323.9|71
1758880200000|2025-09-26 09:50:00|1326.3|1324.3|1326.3|1324.3|1326.5|1324.5|1326.3|1324.3|174
1758880500000|2025-09-26 09:55:00|1326.4|1324.4|1326.5|1324.5|1326.7|1324.7|1326.2|1324.2|237
1758880800000|2025-09-26 10:00:00|1326.4|1324.4|1326.5|1324.5|1327|1325|1326.4|1324.4|318
1758881100000|2025-09-26 10:05:00|1326.4|1324.4|1325.6|1323.6|1326.4|1324.4|1325.6|1323.6|111
1758881400000|2025-09-26 10:10:00|1325.5|1323.5|1325.9|1323.9|1326.2|1324.2|1325.5|1323.5|250
1758881700000|2025-09-26 10:15:00|1325.8|1323.8|1325.4|1323.4|1325.9|1323.9|1325.3|1323.3|61
1758882000000|2025-09-26 10:20:00|1325.3|1323.3|1325.1|1323.1|1325.3|1323.3|1324.9|1322.9|189
1758882300000|2025-09-26 10:25:00|1325|1323|1324.9|1322.9|1325.2|1323.2|1324.7|1322.7|221
1758882600000|2025-09-26 10:30:00|1324.8|1322.8|1324.6|1322.6|1325|1323|1324.5|1322.5|100
1758882900000|2025-09-26 10:35:00|1324.5|1322.5|1324.6|1322.6|1324.6|1322.6|1324.4|1322.4|34
1758883200000|2025-09-26 10:40:00|1324.5|1322.5|1324.1|1322.1|1324.5|1322.5|1324.1|1322.1|214
1758883500000|2025-09-26 10:45:00|1324|1322|1324.2|1322.2|1324.3|1322.3|1323.9|1321.9|399
1758883800000|2025-09-26 10:50:00|1324.3|1322.3|1324.6|1322.6|1324.6|1322.6|1324.2|1322.2|19
1758884100000|2025-09-26 10:55:00|1324.5|1322.5|1324.9|1322.9|1325|1323|1324.4|1322.4|221
1758884400000|2025-09-26 11:00:00|1324.8|1322.8|1325.3|1323.3|1325.4|1323.4|1324.7|1322.7|350
1758884700000|2025-09-26 11:05:00|1325.4|1323.4|1326.6|1324.6|1326.6|1324.6|1325.2|1323.2|280
1758885000000|2025-09-26 11:10:00|1326.5|1324.5|1326.3|1324.3|1326.5|1324.5|1326.1|1324.1|116
1758885300000|2025-09-26 11:15:00|1326.2|1324.2|1326.2|1324.2|1326.3|1324.3|1326|1324|58
1758885600000|2025-09-26 11:20:00|1326.1|1324.1|1325.6|1323.6|1326.2|1324.2|1325.5|1323.5|66
1758885900000|2025-09-26 11:25:00|1325.5|1323.5|1325.8|1323.8|1325.8|1323.8|1325.4|1323.4|58
1758886200000|2025-09-26 11:30:00|1326.1|1324.1|1327|1325|1327.1|1325.1|1326.1|1324.1|279
1758886500000|2025-09-26 11:35:00|1327.1|1325.1|1327.1|1325.1|1327.4|1325.4|1327|1325|66
1758886800000|2025-09-26 11:40:00|1327.2|1325.2|1327.3|1325.3|1327.6|1325.6|1327.2|1325.2|131
1758887100000|2025-09-26 11:45:00|1327.2|1325.2|1327.4|1325.4|1327.8|1325.8|1327.2|1325.2|50
1758887400000|2025-09-26 11:50:00|1327.5|1325.5|1328.3|1326.3|1328.3|1326.3|1327.4|1325.4|194
1758887700000|2025-09-26 11:55:00|1328.2|1326.2|1327.6|1325.6|1328.2|1326.2|1327.6|1325.6|84
1758888000000|2025-09-26 12:00:00|1327.5|1325.5|1327.8|1325.8|1327.9|1325.9|1327.4|1325.4|146
1758888300000|2025-09-26 12:05:00|1327.9|1325.9|1328.1|1326.1|1328.3|1326.3|1327.9|1325.9|129
1758888600000|2025-09-26 12:10:00|1328.2|1326.2|1328.2|1326.2|1328.3|1326.3|1328|1326|168
1758888900000|2025-09-26 12:15:00|1328.3|1326.3|1328.5|1326.5|1328.7|1326.7|1328.2|1326.2|128
1758889200000|2025-09-26 12:20:00|1328.4|1326.4|1328.6|1326.6|1328.6|1326.6|1328.3|1326.3|181
1758889500000|2025-09-26 12:25:00|1328.7|1326.7|1328.7|1326.7|1328.9|1326.9|1328.5|1326.5|174
1758889800000|2025-09-26 12:30:00|1328.6|1326.6|1329.8|1327.8|1330.7|1328.7|1328.3|1326.3|324
1758890100000|2025-09-26 12:35:00|1330|1328|1330.3|1328.3|1331|1329|1329.8|1327.8|308
1758890400000|2025-09-26 12:40:00|1330.4|1328.4|1330.8|1328.8|1330.9|1328.9|1330.3|1328.3|153
1758890700000|2025-09-26 12:45:00|1330.6|1328.6|1330.8|1328.8|1330.9|1328.9|1330.2|1328.2|140
1758891000000|2025-09-26 12:50:00|1330.9|1328.9|1329.9|1327.9|1331|1329|1329.7|1327.7|162
1758891300000|2025-09-26 12:55:00|1330|1328|1329.9|1327.9|1330.6|1328.6|1329.9|1327.9|295
1758891600000|2025-09-26 13:00:00|1330|1328|1330.3|1328.3|1330.3|1328.3|1329.6|1327.6|143
1758891900000|2025-09-26 13:05:00|1330.1|1328.1|1330.4|1328.4|1330.7|1328.7|1330|1328|208
1758892200000|2025-09-26 13:10:00|1330.5|1328.5|1330.7|1328.7|1330.7|1328.7|1330.1|1328.1|86
1758892500000|2025-09-26 13:15:00|1330.6|1328.6|1329.7|1327.7|1330.7|1328.7|1329.7|1327.7|84
1758892800000|2025-09-26 13:20:00|1329.5|1327.5|1329.3|1327.3|1329.7|1327.7|1329.2|1327.2|585
1758893100000|2025-09-26 13:25:00|1329.4|1327.4|1329.2|1327.2|1329.5|1327.5|1328.6|1326.6|183
1758893400000|2025-09-26 13:30:00|1328.5|1328|1329.8|1329.3|1330.4|1329.9|1327.6|1327.1|2251
1758893700000|2025-09-26 13:35:00|1329.7|1329.2|1329.2|1328.7|1330.5|1330|1328.1|1327.6|1440
1758894000000|2025-09-26 13:40:00|1329.1|1328.6|1330.3|1329.8|1330.8|1330.3|1328.2|1327.7|1612
1758894300000|2025-09-26 13:45:00|1330.2|1329.7|1330.3|1329.8|1331.3|1330.8|1329.5|1329|991
1758894600000|2025-09-26 13:50:00|1330.4|1329.9|1330.9|1330.4|1331.2|1330.7|1330.2|1329.7|1695
1758894900000|2025-09-26 13:55:00|1330.8|1330.3|1330.9|1330.4|1331|1330.5|1330.3|1329.8|667
1758895200000|2025-09-26 14:00:00|1330.8|1330.3|1330.3|1329.8|1332|1331.5|1330.2|1329.7|1144
1758895500000|2025-09-26 14:05:00|1330.4|1329.9|1329.8|1329.3|1330.4|1329.9|1329.2|1328.7|1057
1758895800000|2025-09-26 14:10:00|1329.9|1329.4|1329.2|1328.7|1330.3|1329.8|1329|1328.5|881
1758896100000|2025-09-26 14:15:00|1329.1|1328.6|1329.2|1328.7|1329.4|1328.9|1328.5|1328|508
1758896400000|2025-09-26 14:20:00|1329.1|1328.6|1328.6|1328.1|1329.4|1328.9|1328.4|1327.9|568
1758896700000|2025-09-26 14:25:00|1328.5|1328|1327.6|1327.1|1328.5|1328|1326.6|1326.1|1247
1758897000000|2025-09-26 14:30:00|1327.5|1327|1327.9|1327.4|1328.1|1327.6|1327.4|1326.9|1292
1758897300000|2025-09-26 14:35:00|1327.8|1327.3|1329.7|1329.2|1329.7|1329.2|1327.4|1326.9|753
1758897600000|2025-09-26 14:40:00|1329.6|1329.1|1330.1|1329.6|1330.4|1329.9|1329.2|1328.7|956
1758897900000|2025-09-26 14:45:00|1330.2|1329.7|1329.8|1329.3|1330.4|1329.9|1329.4|1328.9|835
1758898200000|2025-09-26 14:50:00|1329.7|1329.2|1330.2|1329.7|1330.6|1330.1|1329.4|1328.9|576
1758898500000|2025-09-26 14:55:00|1330.1|1329.6|1330.3|1329.8|1330.8|1330.3|1330.1|1329.6|487
1758898800000|2025-09-26 15:00:00|1330.4|1329.9|1330.4|1329.9|1331|1330.5|1329.9|1329.4|424
1758899100000|2025-09-26 15:05:00|1330.5|1330|1330.2|1329.7|1330.8|1330.3|1330.1|1329.6|388
1758899400000|2025-09-26 15:10:00|1330.3|1329.8|1329.8|1329.3|1330.6|1330.1|1329.8|1329.3|363
1758899700000|2025-09-26 15:15:00|1329.5|1329|1331.2|1330.7|1331.2|1330.7|1329.5|1329|492
1758900000000|2025-09-26 15:20:00|1331.3|1330.8|1331.2|1330.7|1331.4|1330.9|1330.9|1330.4|903
1758900300000|2025-09-26 15:25:00|1331.3|1330.8|1332.3|1331.8|1332.4|1331.9|1331.3|1330.8|995
1758900600000|2025-09-26 15:30:00|1332.4|1331.9|1332|1331.5|1332.6|1332.1|1331.6|1331.1|1128
1758900900000|2025-09-26 15:35:00|1331.9|1331.4|1331.3|1330.8|1332.3|1331.8|1331.1|1330.6|465
1758901200000|2025-09-26 15:40:00|1331.4|1330.9|1331.4|1330.9|1331.9|1331.4|1331|1330.5|378
1758901500000|2025-09-26 15:45:00|1331.3|1330.8|1332.1|1331.6|1332.1|1331.6|1331.1|1330.6|259
1758901800000|2025-09-26 15:50:00|1332|1331.5|1331.7|1331.2|1332|1331.5|1331.5|1331|290
1758902100000|2025-09-26 15:55:00|1331.6|1331.1|1331.2|1330.7|1331.8|1331.3|1331|1330.5|269
1758902400000|2025-09-26 16:00:00|1331.3|1330.8|1331.4|1330.9|1331.6|1331.1|1331.1|1330.6|496
1758902700000|2025-09-26 16:05:00|1331.3|1330.8|1331.7|1331.2|1331.8|1331.3|1331.3|1330.8|287
1758903000000|2025-09-26 16:10:00|1331.6|1331.1|1332.1|1331.6|1332.1|1331.6|1331.6|1331.1|332
1758903300000|2025-09-26 16:15:00|1332|1331.5|1333|1332.5|1333|1332.5|1331.9|1331.4|312
1758903600000|2025-09-26 16:20:00|1333.1|1332.6|1334.1|1333.6|1334.2|1333.7|1333.1|1332.6|424
1758903900000|2025-09-26 16:25:00|1334.2|1333.7|1334.2|1333.7|1334.6|1334.1|1333.7|1333.2|852
1758904200000|2025-09-26 16:30:00|1334.1|1333.6|1333.9|1333.4|1334.3|1333.8|1333.6|1333.1|409
1758904500000|2025-09-26 16:35:00|1333.8|1333.3|1333.8|1333.3|1334.2|1333.7|1333.7|1333.2|418
1758904800000|2025-09-26 16:40:00|1333.9|1333.4|1334.2|1333.7|1334.4|1333.9|1333.7|1333.2|370
1758905100000|2025-09-26 16:45:00|1334.1|1333.6|1334.2|1333.7|1334.3|1333.8|1333.9|1333.4|246
1758905400000|2025-09-26 16:50:00|1334.3|1333.8|1334.2|1333.7|1334.4|1333.9|1334|1333.5|226
1758905700000|2025-09-26 16:55:00|1334.1|1333.6|1334.1|1333.6|1334.3|1333.8|1333.7|1333.2|365
1758906000000|2025-09-26 17:00:00|1334|1333.5|1333.9|1333.4|1334.3|1333.8|1333.8|1333.3|331
1758906300000|2025-09-26 17:05:00|1334|1333.5|1334.3|1333.8|1334.4|1333.9|1333.8|1333.3|251
1758906600000|2025-09-26 17:10:00|1334.2|1333.7|1334.6|1334.1|1334.7|1334.2|1334.2|1333.7|198
1758906900000|2025-09-26 17:15:00|1334.5|1334|1333.8|1333.3|1334.5|1334|1333.7|1333.2|237
1758907200000|2025-09-26 17:20:00|1333.7|1333.2|1334.2|1333.7|1334.3|1333.8|1333.5|1333|326
1758907500000|2025-09-26 17:25:00|1334.3|1333.8|1334.6|1334.1|1334.7|1334.2|1334|1333.5|192
1758907800000|2025-09-26 17:30:00|1334.5|1334|1334.3|1333.8|1334.5|1334|1334.2|1333.7|139
1758908100000|2025-09-26 17:35:00|1334.4|1333.9|1334.6|1334.1|1334.7|1334.2|1334.4|1333.9|156
1758908400000|2025-09-26 17:40:00|1334.8|1334.3|1334.8|1334.3|1334.8|1334.3|1334.3|1333.8|129
1758908700000|2025-09-26 17:45:00|1334.7|1334.2|1334.4|1333.9|1334.7|1334.2|1334.4|1333.9|78
1758909000000|2025-09-26 17:50:00|1334.3|1333.8|1334|1333.5|1334.4|1333.9|1334|1333.5|102
1758909300000|2025-09-26 17:55:00|1333.9|1333.4|1334.5|1334|1334.6|1334.1|1333.8|1333.3|87
1758909600000|2025-09-26 18:00:00|1334.7|1334.2|1334.7|1334.2|1334.8|1334.3|1334.6|1334.1|138
1758909900000|2025-09-26 18:05:00|1334.6|1334.1|1334|1333.5|1334.6|1334.1|1334|1333.5|72
1758910200000|2025-09-26 18:10:00|1333.9|1333.4|1334.6|1334.1|1334.6|1334.1|1333.9|1333.4|365
1758910500000|2025-09-26 18:15:00|1334.5|1334|1334.6|1334.1|1334.8|1334.3|1334.5|1334|294
1758910800000|2025-09-26 18:20:00|1334.7|1334.2|1335.1|1334.6|1335.2|1334.7|1334.6|1334.1|507
1758911100000|2025-09-26 18:25:00|1335.2|1334.7|1334.9|1334.4|1335.3|1334.8|1334.8|1334.3|285
1758911400000|2025-09-26 18:30:00|1335|1334.5|1335|1334.5|1335.2|1334.7|1334.9|1334.4|315
1758911700000|2025-09-26 18:35:00|1335.1|1334.6|1335.3|1334.8|1335.3|1334.8|1335|1334.5|253
1758912000000|2025-09-26 18:40:00|1335.2|1334.7|1335.1|1334.6|1335.3|1334.8|1335|1334.5|198
1758912300000|2025-09-26 18:45:00|1335.4|1334.9|1335.2|1334.7|1335.5|1335|1334.3|1333.8|689
1758912600000|2025-09-26 18:50:00|1335.1|1334.6|1335.2|1334.7|1335.5|1335|1335|1334.5|163
1758912900000|2025-09-26 18:55:00|1335.3|1334.8|1335.4|1334.9|1335.6|1335.1|1335.3|1334.8|188
1758913200000|2025-09-26 19:00:00|1335.3|1334.8|1335.2|1334.7|1335.4|1334.9|1335.1|1334.6|156
1758913500000|2025-09-26 19:05:00|1335.3|1334.8|1335.1|1334.6|1335.3|1334.8|1335|1334.5|267
1758913800000|2025-09-26 19:10:00|1335|1334.5|1335|1334.5|1335.1|1334.6|1334.9|1334.4|88
1758914100000|2025-09-26 19:15:00|1334.9|1334.4|1335.2|1334.7|1335.2|1334.7|1334.8|1334.3|185
1758914400000|2025-09-26 19:20:00|1335.1|1334.6|1334.9|1334.4|1335.1|1334.6|1334.9|1334.4|146
1758914700000|2025-09-26 19:25:00|1335|1334.5|1334.8|1334.3|1335.1|1334.6|1334.8|1334.3|181
1758915000000|2025-09-26 19:30:00|1334.7|1334.2|1334.7|1334.2|1334.8|1334.3|1334.5|1334|306
1758915300000|2025-09-26 19:35:00|1334.8|1334.3|1334.9|1334.4|1335|1334.5|1334.5|1334|351
1758915600000|2025-09-26 19:40:00|1335|1334.5|1335|1334.5|1335.3|1334.8|1334.9|1334.4|652
1758915900000|2025-09-26 19:45:00|1335.1|1334.6|1335.7|1335.2|1335.7|1335.2|1335.1|1334.6|1140
1758916200000|2025-09-26 19:50:00|1335.8|1335.3|1335.6|1335.1|1335.8|1335.3|1335.2|1334.7|1901
1758916500000|2025-09-26 19:55:00|1335.7|1335.2|1335.7|1335.2|1335.9|1335.4|1335.4|1334.9|10777
1758916800000|2025-09-26 20:00:00|1335.4|1334.9|1335.6|1333.6|1336.2|1334.9|1335.4|1333.6|1613
1758917100000|2025-09-26 20:05:00|1335.7|1333.7|1335.9|1333.9|1335.9|1333.9|1335.7|1333.7|63
1758917400000|2025-09-26 20:10:00|1336|1334|1336.2|1334.2|1336.4|1334.4|1336|1334|58
1758917700000|2025-09-26 20:15:00|1336.3|1334.3|1335.9|1333.9|1336.3|1334.3|1335.8|1333.8|65
1758918000000|2025-09-26 20:20:00|1336|1334|1336|1334|1336.1|1334.1|1336|1334|6
1758918300000|2025-09-26 20:25:00|||||||||1
1758918600000|2025-09-26 20:30:00|1335.9|1333.9|1335.9|1333.9|1335.9|1333.9|1335.9|1333.9|6
1758918900000|2025-09-26 20:35:00|1335.7|1333.7|1335.5|1333.5|1335.7|1333.7|1335.5|1333.5|20
1758919200000|2025-09-26 20:40:00|1335.6|1333.6|1335.8|1333.8|1335.8|1333.8|1335.6|1333.6|9
1758919500000|2025-09-26 20:45:00|1335.6|1333.6|1335.5|1333.5|1335.6|1333.6|1335.5|1333.5|2
1758919800000|2025-09-26 20:50:00|1335.4|1333.4|1335.2|1333.2|1335.4|1333.4|1334.8|1332.8|145
1758920100000|2025-09-26 20:55:00|1335.1|1333.1|1335.1|1333.1|1335.1|1333.1|1334.8|1332.8|37
1759096800000|2025-09-28 22:00:00|1335.4|1333.4|1335|1333|1335.6|1333.6|1334.9|1332.9|0
1759097100000|2025-09-28 22:05:00|1334.9|1332.9|1335.7|1333.7|1335.9|1333.9|1334.9|1332.9|0
1759097400000|2025-09-28 22:10:00|1335.8|1333.8|1335.5|1333.5|1335.8|1333.8|1335.5|1333.5|0
1759097700000|2025-09-28 22:15:00|1335.4|1333.4|1335.9|1333.9|1336|1334|1335.4|1333.4|0
1759098000000|2025-09-28 22:20:00|1336|1334|1335.8|1333.8|1336.2|1334.2|1335.8|1333.8|0
1759098300000|2025-09-28 22:25:00|1335.7|1333.7|1335.6|1333.6|1335.9|1333.9|1335.5|1333.5|0
1759098600000|2025-09-28 22:30:00|1335.5|1333.5|1335.8|1333.8|1335.8|1333.8|1335.3|1333.3|0
1759098900000|2025-09-28 22:35:00|1335.7|1333.7|1336.1|1334.1|1336.2|1334.2|1335.6|1333.6|0
1759099200000|2025-09-28 22:40:00|1336.2|1334.2|1336.1|1334.1|1336.4|1334.4|1335.9|1333.9|0
1759099500000|2025-09-28 22:45:00|1336|1334|1336.4|1334.4|1336.4|1334.4|1335.9|1333.9|0
1759099800000|2025-09-28 22:50:00|1336.5|1334.5|1336|1334|1336.6|1334.6|1335.9|1333.9|0
1759100100000|2025-09-28 22:55:00|1335.9|1333.9|1336|1334|1336.1|1334.1|1335.9|1333.9|0
1759100400000|2025-09-28 23:00:00|1336.1|1334.1|1336.2|1334.2|1336.3|1334.3|1336.1|1334.1|0
1759100700000|2025-09-28 23:05:00|1336.1|1334.1|1336|1334|1336.2|1334.2|1335.9|1333.9|0
1759101000000|2025-09-28 23:10:00|1335.9|1333.9|1336|1334|1336.2|1334.2|1335.9|1333.9|0
1759101300000|2025-09-28 23:15:00|1335.9|1333.9|1336.1|1334.1|1336.1|1334.1|1335.9|1333.9|0
1759101600000|2025-09-28 23:20:00|1335.3|1333.3|1335.3|1333.3|1335.3|1333.3|1335.3|1333.3|21
1759102800000|2025-09-28 23:40:00|1336.3|1334.3|1336.3|1334.3|1336.3|1334.3|1336.3|1334.3|1
1759103100000|2025-09-28 23:45:00|1335|1333|1335|1333|1335|1333|1335|1333|9
1759103700000|2025-09-28 23:55:00|1335.2|1333.2|1335.2|1333.2|1335.2|1333.2|1335.2|1333.2|2
1759104000000|2025-09-29 00:00:00|1334.9|1332.9|1336.8|1334.8|1337|1335|1334.8|1332.8|81
1759104300000|2025-09-29 00:05:00|1337.1|1335.1|1337.7|1335.7|1337.7|1335.7|1336.8|1334.8|73
1759104600000|2025-09-29 00:10:00|1337.8|1335.8|1338.1|1336.1|1338.1|1336.1|1337.6|1335.6|69
1759104900000|2025-09-29 00:15:00|1338|1336|1338.9|1336.9|1338.9|1336.9|1337.9|1335.9|87
1759105200000|2025-09-29 00:20:00|1339|1337|1339.3|1337.3|1339.3|1337.3|1339|1337|28
1759105500000|2025-09-29 00:25:00|1339.1|1337.1|1339.2|1337.2|1339.4|1337.4|1339.1|1337.1|18
1759105800000|2025-09-29 00:30:00|1339.3|1337.3|1339.7|1337.7|1339.7|1337.7|1339.3|1337.3|91
1759106100000|2025-09-29 00:35:00|1339.8|1337.8|1340.1|1338.1|1340.2|1338.2|1339.8|1337.8|104
1759106400000|2025-09-29 00:40:00|1340.2|1338.2|1340.2|1338.2|1340.4|1338.4|1340.1|1338.1|41
1759106700000|2025-09-29 00:45:00|1340.1|1338.1|1341.7|1339.7|1341.7|1339.7|1340|1338|169
1759107000000|2025-09-29 00:50:00|1341.8|1339.8|1341.5|1339.5|1341.8|1339.8|1341.4|1339.4|81
1759107300000|2025-09-29 00:55:00|1341.6|1339.6|1341.4|1339.4|1341.6|1339.6|1341|1339|142
1759107600000|2025-09-29 01:00:00|1341.6|1339.6|1340.6|1338.6|1342.1|1340.1|1340.5|1338.5|158
1759107900000|2025-09-29 01:05:00|1340.2|1338.2|1338.8|1336.8|1340.2|1338.2|1338.7|1336.7|52
1759108200000|2025-09-29 01:10:00|1338.7|1336.7|1340.1|1338.1|1340.2|1338.2|1338.7|1336.7|31
1759108500000|2025-09-29 01:15:00|1340.2|1338.2|1340.5|1338.5|1340.9|1338.9|1340.2|1338.2|59
1759108800000|2025-09-29 01:20:00|1340.6|1338.6|1340.9|1338.9|1341.2|1339.2|1340.6|1338.6|22
1759109100000|2025-09-29 01:25:00|1341.1|1339.1|1341.3|1339.3|1341.5|1339.5|1340.9|1338.9|27
1759109400000|2025-09-29 01:30:00|1341.4|1339.4|1342.4|1340.4|1342.9|1340.9|1341.4|1339.4|55
1759109700000|2025-09-29 01:35:00|1342.7|1340.7|1343.1|1341.1|1343.7|1341.7|1342.7|1340.7|45
1759110000000|2025-09-29 01:40:00|1342.9|1340.9|1344.5|1342.5|1345.2|1343.2|1342.9|1340.9|74
1759110300000|2025-09-29 01:45:00|1344.3|1342.3|1345|1343|1345|1343|1344|1342|133
1759110600000|2025-09-29 01:50:00|1344.5|1342.5|1343.3|1341.3|1344.7|1342.7|1343.3|1341.3|29
1759110900000|2025-09-29 01:55:00|1342.5|1340.5|1342.7|1340.7|1343.2|1341.2|1341.7|1339.7|39
1759111200000|2025-09-29 02:00:00|1342.6|1340.6|1342.2|1340.2|1343|1341|1341.7|1339.7|98
1759111500000|2025-09-29 02:05:00|1342.3|1340.3|1343.7|1341.7|1343.8|1341.8|1342.3|1340.3|131
1759111800000|2025-09-29 02:10:00|1343.9|1341.9|1343.6|1341.6|1344.3|1342.3|1343.6|1341.6|55
1759112100000|2025-09-29 02:15:00|1343.7|1341.7|1343.4|1341.4|1343.8|1341.8|1343.1|1341.1|44
1759112400000|2025-09-29 02:20:00|1344|1342|1344.3|1342.3|1344.3|1342.3|1343.9|1341.9|24
1759112700000|2025-09-29 02:25:00|1345.1|1343.1|1344.5|1342.5|1345.2|1343.2|1344.2|1342.2|92
1759113000000|2025-09-29 02:30:00|1344.8|1342.8|1344.2|1342.2|1344.8|1342.8|1343.7|1341.7|67
1759113300000|2025-09-29 02:35:00|1344.1|1342.1|1345.3|1343.3|1345.5|1343.5|1344.1|1342.1|75
1759113600000|2025-09-29 02:40:00|1345.4|1343.4|1345.8|1343.8|1345.8|1343.8|1345.3|1343.3|38
1759113900000|2025-09-29 02:45:00|1345.9|1343.9|1345.7|1343.7|1346.2|1344.2|1345.4|1343.4|61
1759114200000|2025-09-29 02:50:00|1345.8|1343.8|1345.7|1343.7|1345.9|1343.9|1345.2|1343.2|32
1759114500000|2025-09-29 02:55:00|1345.8|1343.8|1345.4|1343.4|1345.8|1343.8|1345.2|1343.2|22
1759114800000|2025-09-29 03:00:00|1345.3|1343.3|1345.5|1343.5|1345.7|1343.7|1345|1343|33
1759115100000|2025-09-29 03:05:00|1345.3|1343.3|1344.4|1342.4|1345.3|1343.3|1344.4|1342.4|24
1759115400000|2025-09-29 03:10:00|1344.5|1342.5|1344.6|1342.6|1344.6|1342.6|1344.1|1342.1|21
1759115700000|2025-09-29 03:15:00|1344.7|1342.7|1344.9|1342.9|1345.1|1343.1|1344.6|1342.6|7
1759116000000|2025-09-29 03:20:00|1344.8|1342.8|1344.7|1342.7|1344.8|1342.8|1344.3|1342.3|7
1759116300000|2025-09-29 03:25:00|1344.8|1342.8|1344.6|1342.6|1344.8|1342.8|1344.6|1342.6|8
1759116600000|2025-09-29 03:30:00|1344.5|1342.5|1344.3|1342.3|1344.5|1342.5|1344.3|1342.3|5
1759116900000|2025-09-29 03:35:00|1344|1342|1344.4|1342.4|1344.4|1342.4|1343.8|1341.8|5
1759117200000|2025-09-29 03:40:00|1344.6|1342.6|1343.9|1341.9|1344.6|1342.6|1343.9|1341.9|6
1759117500000|2025-09-29 03:45:00|1344.2|1342.2|1344|1342|1344.2|1342.2|1343.7|1341.7|61
1759117800000|2025-09-29 03:50:00|1343.6|1341.6|1343.7|1341.7|1343.7|1341.7|1343.5|1341.5|19
1759118100000|2025-09-29 03:55:00|1343.6|1341.6|1344.1|1342.1|1344.1|1342.1|1343.6|1341.6|13
1759118400000|2025-09-29 04:00:00|1343.8|1341.8|1344.1|1342.1|1344.2|1342.2|1343.6|1341.6|30
1759118700000|2025-09-29 04:05:00|1344.5|1342.5|1344.4|1342.4|1344.6|1342.6|1344.3|1342.3|10
1759119000000|2025-09-29 04:10:00|1344.3|1342.3|1344.3|1342.3|1344.3|1342.3|1344.3|1342.3|7
1759119300000|2025-09-29 04:15:00|1344.4|1342.4|1344.9|1342.9|1344.9|1342.9|1344.4|1342.4|4
1759119600000|2025-09-29 04:20:00|1345.2|1343.2|1345.7|1343.7|1345.7|1343.7|1345.2|1343.2|13
1759119900000|2025-09-29 04:25:00|1345.8|1343.8|1345.9|1343.9|1346.1|1344.1|1345.8|1343.8|12
1759120200000|2025-09-29 04:30:00|1346|1344|1346|1344|1346.1|1344.1|1346|1344|8
1759120500000|2025-09-29 04:35:00|1346.1|1344.1|1346.2|1344.2|1346.2|1344.2|1346|1344|10
1759120800000|2025-09-29 04:40:00|1346.4|1344.4|1346.4|1344.4|1346.6|1344.6|1346.3|1344.3|46
1759121100000|2025-09-29 04:45:00|1346.3|1344.3|1346.6|1344.6|1346.6|1344.6|1346.3|1344.3|15
1759121400000|2025-09-29 04:50:00|1346.5|1344.5|1346.5|1344.5|1346.7|1344.7|1346.5|1344.5|34
1759121700000|2025-09-29 04:55:00|1346.6|1344.6|1346.3|1344.3|1346.6|1344.6|1346.3|1344.3|5
1759122000000|2025-09-29 05:00:00|1346.1|1344.1|1346.8|1344.8|1346.8|1344.8|1345.9|1343.9|22
1759122300000|2025-09-29 05:05:00|1346.5|1344.5|1346|1344|1346.6|1344.6|1346|1344|9
1759122600000|2025-09-29 05:10:00|1346.1|1344.1|1346.5|1344.5|1346.6|1344.6|1346|1344|18
1759122900000|2025-09-29 05:15:00|1346.7|1344.7|1346.3|1344.3|1346.7|1344.7|1346.1|1344.1|5
1759123200000|2025-09-29 05:20:00|1346.1|1344.1|1346.3|1344.3|1346.3|1344.3|1346|1344|3
1759123500000|2025-09-29 05:25:00|1346.1|1344.1|1346.9|1344.9|1346.9|1344.9|1346.1|1344.1|4
1759123800000|2025-09-29 05:30:00|1347|1345|1348|1346|1348.4|1346.4|1347|1345|305
1759124100000|2025-09-29 05:35:00|1348.1|1346.1|1348.8|1346.8|1349|1347|1348|1346|402
1759124400000|2025-09-29 05:40:00|1348.7|1346.7|1348.7|1346.7|1349|1347|1348.6|1346.6|33
1759124700000|2025-09-29 05:45:00|1349|1347|1349.5|1347.5|1349.9|1347.9|1348.9|1346.9|166
1759125000000|2025-09-29 05:50:00|1349.7|1347.7|1350.6|1348.6|1350.6|1348.6|1349.7|1347.7|117
1759125300000|2025-09-29 05:55:00|1350.7|1348.7|1350.7|1348.7|1351.2|1349.2|1350.4|1348.4|118
1759125600000|2025-09-29 06:00:00|1351|1349|1350.6|1348.6|1351.1|1349.1|1350.1|1348.1|110
1759125900000|2025-09-29 06:05:00|1350.7|1348.7|1349.6|1347.6|1351|1349|1349.4|1347.4|167
1759126200000|2025-09-29 06:10:00|1349.5|1347.5|1348.6|1346.6|1349.5|1347.5|1348.5|1346.5|63
1759126500000|2025-09-29 06:15:00|1348.5|1346.5|1348.6|1346.6|1349|1347|1348.4|1346.4|25
1759126800000|2025-09-29 06:20:00|1348.4|1346.4|1347.9|1345.9|1348.8|1346.8|1347.9|1345.9|61
1759127100000|2025-09-29 06:25:00|1348|1346|1348.2|1346.2|1348.5|1346.5|1347.5|1345.5|107
1759127400000|2025-09-29 06:30:00|1348.3|1346.3|1348.4|1346.4|1348.5|1346.5|1348.1|1346.1|40
1759127700000|2025-09-29 06:35:00|1348.3|1346.3|1347.5|1345.5|1348.3|1346.3|1347.5|1345.5|90
1759128000000|2025-09-29 06:40:00|1347.4|1345.4|1347.5|1345.5|1347.8|1345.8|1347.2|1345.2|67
1759128300000|2025-09-29 06:45:00|1347.6|1345.6|1347.8|1345.8|1348.2|1346.2|1347.3|1345.3|184
1759128600000|2025-09-29 06:50:00|1347.9|1345.9|1348.2|1346.2|1348.4|1346.4|1347.8|1345.8|91
1759128900000|2025-09-29 06:55:00|1348.1|1346.1|1348.3|1346.3|1348.3|1346.3|1347.8|1345.8|127
1759129200000|2025-09-29 07:00:00|1348.2|1346.2|1346.8|1344.8|1348.3|1346.3|1346.6|1344.6|369
1759129500000|2025-09-29 07:05:00|1346.7|1344.7|1345.4|1343.4|1346.9|1344.9|1345.4|1343.4|326
1759129800000|2025-09-29 07:10:00|1345.5|1343.5|1346.7|1344.7|1347.1|1345.1|1345.4|1343.4|313
1759130100000|2025-09-29 07:15:00|1346.8|1344.8|1346.8|1344.8|1347|1345|1346.4|1344.4|134
1759130400000|2025-09-29 07:20:00|1346.9|1344.9|1347.3|1345.3|1347.4|1345.4|1346.9|1344.9|140
1759130700000|2025-09-29 07:25:00|1347.4|1345.4|1347.5|1345.5|1347.6|1345.6|1347.2|1345.2|169
1759131000000|2025-09-29 07:30:00|1347.4|1345.4|1347.3|1345.3|1347.7|1345.7|1347.1|1345.1|249
1759131300000|2025-09-29 07:35:00|1347.4|1345.4|1348.1|1346.1|1348.1|1346.1|1347.3|1345.3|147
1759131600000|2025-09-29 07:40:00|1348|1346|1348.3|1346.3|1348.4|1346.4|1348|1346|85
1759131900000|2025-09-29 07:45:00|1348|1346|1347.8|1345.8|1348|1346|1347.4|1345.4|79
1759132200000|2025-09-29 07:50:00|1347.9|1345.9|1348.1|1346.1|1348.2|1346.2|1347.8|1345.8|48
1759132500000|2025-09-29 07:55:00|1348.2|1346.2|1347.7|1345.7|1348.2|1346.2|1347.7|1345.7|48
1759132800000|2025-09-29 08:00:00|1347.6|1345.6|1347.8|1345.8|1348|1346|1347|1345|241
1759133100000|2025-09-29 08:05:00|1347.7|1345.7|1347.4|1345.4|1348|1346|1347.3|1345.3|180
1759133400000|2025-09-29 08:10:00|1347.5|1345.5|1347.6|1345.6|1348|1346|1347.4|1345.4|55
1759133700000|2025-09-29 08:15:00|1347.7|1345.7|1347.7|1345.7|1348.1|1346.1|1347.6|1345.6|50
1759134000000|2025-09-29 08:20:00|1347.6|1345.6|1347.7|1345.7|1347.8|1345.8|1347.5|1345.5|40
1759134300000|2025-09-29 08:25:00|1347.6|1345.6|1348.1|1346.1|1348.3|1346.3|1347.6|1345.6|64
1759134600000|2025-09-29 08:30:00|1348.2|1346.2|1347.8|1345.8|1348.2|1346.2|1347.8|1345.8|153
1759134900000|2025-09-29 08:35:00|1347.9|1345.9|1348.3|1346.3|1348.3|1346.3|1347.8|1345.8|151
1759135200000|2025-09-29 08:40:00|1348.2|1346.2|1348.1|1346.1|1348.2|1346.2|1347.8|1345.8|143
1759135500000|2025-09-29 08:45:00|1348|1346|1348.8|1346.8|1348.8|1346.8|1348|1346|121
1759135800000|2025-09-29 08:50:00|1348.7|1346.7|1348.4|1346.4|1348.9|1346.9|1348.4|1346.4|53
1759136100000|2025-09-29 08:55:00|1348.5|1346.5|1348.5|1346.5|1348.6|1346.6|1348.4|1346.4|68
1759136400000|2025-09-29 09:00:00|1348.6|1346.6|1348.5|1346.5|1348.7|1346.7|1348.3|1346.3|203
1759136700000|2025-09-29 09:05:00|1348.6|1346.6|1348.5|1346.5|1348.8|1346.8|1348.5|1346.5|75
1759137000000|2025-09-29 09:10:00|1348.6|1346.6|1348.2|1346.2|1348.6|1346.6|1348.2|1346.2|40
1759137300000|2025-09-29 09:15:00|1348.3|1346.3|1348|1346|1348.4|1346.4|1348|1346|129
1759137600000|2025-09-29 09:20:00|1347.9|1345.9|1347.9|1345.9|1348|1346|1347.7|1345.7|60
1759137900000|2025-09-29 09:25:00|1348|1346|1348|1346|1348.3|1346.3|1347.9|1345.9|38
1759138200000|2025-09-29 09:30:00|1347.9|1345.9|1347.1|1345.1|1347.9|1345.9|1347|1345|316
1759138500000|2025-09-29 09:35:00|1347.2|1345.2|1347.3|1345.3|1347.6|1345.6|1347.2|1345.2|396
1759138800000|2025-09-29 09:40:00|1347.2|1345.2|1346.7|1344.7|1347.2|1345.2|1346.6|1344.6|188
1759139100000|2025-09-29 09:45:00|1346.6|1344.6|1345.6|1343.6|1346.6|1344.6|1345.6|1343.6|180
1759139400000|2025-09-29 09:50:00|1345.5|1343.5|1345.7|1343.7|1345.8|1343.8|1345.4|1343.4|195
1759139700000|2025-09-29 09:55:00|1345.8|1343.8|1345.7|1343.7|1345.9|1343.9|1345.6|1343.6|118
1759140000000|2025-09-29 10:00:00|1345.8|1343.8|1345.9|1343.9|1346.1|1344.1|1345.6|1343.6|148
1759140300000|2025-09-29 10:05:00|1345.8|1343.8|1345.7|1343.7|1345.8|1343.8|1345.6|1343.6|40
1759140600000|2025-09-29 10:10:00|1345.8|1343.8|1345.9|1343.9|1345.9|1343.9|1345.6|1343.6|153
1759140900000|2025-09-29 10:15:00|1346.1|1344.1|1345.9|1343.9|1346.2|1344.2|1345.9|1343.9|140
1759141200000|2025-09-29 10:20:00|1346|1344|1346.6|1344.6|1346.6|1344.6|1346|1344|55
1759141500000|2025-09-29 10:25:00|1346.5|1344.5|1346.4|1344.4|1346.5|1344.5|1346.2|1344.2|78
1759141800000|2025-09-29 10:30:00|1346.3|1344.3|1345.9|1343.9|1346.3|1344.3|1345.9|1343.9|56
1759142100000|2025-09-29 10:35:00|1346|1344|1345.7|1343.7|1346|1344|1345.7|1343.7|99
1759142400000|2025-09-29 10:40:00|1345.8|1343.8|1345.9|1343.9|1345.9|1343.9|1345.5|1343.5|299
1759142700000|2025-09-29 10:45:00|1345.7|1343.7|1345.9|1343.9|1346.1|1344.1|1345.7|1343.7|439
1759143000000|2025-09-29 10:50:00|1346.1|1344.1|1346.1|1344.1|1346.1|1344.1|1345.7|1343.7|288
1759143300000|2025-09-29 10:55:00|1346|1344|1346.1|1344.1|1346.2|1344.2|1345.9|1343.9|309
1759143600000|2025-09-29 11:00:00|1346.2|1344.2|1346|1344|1346.6|1344.6|1345.9|1343.9|288
1759143900000|2025-09-29 11:05:00|1346.1|1344.1|1346.3|1344.3|1346.3|1344.3|1346|1344|370
1759144200000|2025-09-29 11:10:00|1346.2|1344.2|1345.5|1343.5|1346.2|1344.2|1345.5|1343.5|105
1759144500000|2025-09-29 11:15:00|1345.8|1343.8|1345.8|1343.8|1345.8|1343.8|1345.7|1343.7|325
1759144800000|2025-09-29 11:20:00|1345.9|1343.9|1345.6|1343.6|1346|1344|1345.6|1343.6|88
1759145100000|2025-09-29 11:25:00|1345.7|1343.7|1345.6|1343.6|1345.8|1343.8|1345.4|1343.4|40
1759145400000|2025-09-29 11:30:00|1345.8|1343.8|1346|1344|1346.1|1344.1|1345.8|1343.8|144
1759145700000|2025-09-29 11:35:00|1346.1|1344.1|1346.2|1344.2|1346.5|1344.5|1346.1|1344.1|65
1759146000000|2025-09-29 11:40:00|1346.1|1344.1|1346.8|1344.8|1346.8|1344.8|1346.1|1344.1|70
1759146300000|2025-09-29 11:45:00|1346.6|1344.6|1346.6|1344.6|1346.8|1344.8|1346.6|1344.6|66
1759146600000|2025-09-29 11:50:00|1346.8|1344.8|1347.1|1345.1|1347.1|1345.1|1346.6|1344.6|59
1759146900000|2025-09-29 11:55:00|1347.2|1345.2|1347.9|1345.9|1347.9|1345.9|1347.2|1345.2|204
1759147200000|2025-09-29 12:00:00|1348|1346|1347.6|1345.6|1348.1|1346.1|1347.6|1345.6|137
1759147500000|2025-09-29 12:05:00|1347.5|1345.5|1347.6|1345.6|1347.6|1345.6|1347.4|1345.4|54
1759147800000|2025-09-29 12:10:00|1347.7|1345.7|1347.6|1345.6|1347.7|1345.7|1347.3|1345.3|110
1759148100000|2025-09-29 12:15:00|1347.7|1345.7|1347.8|1345.8|1348|1346|1347.4|1345.4|70
1759148400000|2025-09-29 12:20:00|1347.9|1345.9|1348.1|1346.1|1348.2|1346.2|1347.7|1345.7|125
1759148700000|2025-09-29 12:25:00|1348.2|1346.2|1348.2|1346.2|1348.3|1346.3|1348|1346|358
1759149000000|2025-09-29 12:30:00|1348.3|1346.3|1348.1|1346.1|1348.3|1346.3|1347.7|1345.7|208
1759149300000|2025-09-29 12:35:00|1348.2|1346.2|1349.5|1347.5|1349.5|1347.5|1348.2|1346.2|436
1759149600000|2025-09-29 12:40:00|1349.4|1347.4|1349.3|1347.3|1349.4|1347.4|1348.9|1346.9|225
1759149900000|2025-09-29 12:45:00|1349.2|1347.2|1349.9|1347.9|1349.9|1347.9|1349.2|1347.2|94
1759150200000|2025-09-29 12:50:00|1349.8|1347.8|1349.7|1347.7|1350|1348|1349.7|1347.7|138
1759150500000|2025-09-29 12:55:00|1349.9|1347.9|1349.5|1347.5|1350|1348|1349.3|1347.3|340
1759150800000|2025-09-29 13:00:00|1349.4|1347.4|1349|1347|1350.2|1348.2|1349|1347|277
1759151100000|2025-09-29 13:05:00|1349.1|1347.1|1349.3|1347.3|1349.7|1347.7|1349|1347|313
1759151400000|2025-09-29 13:10:00|1349.6|1347.6|1349.5|1347.5|1349.7|1347.7|1349.2|1347.2|97
1759151700000|2025-09-29 13:15:00|1349.4|1347.4|1350|1348|1350.3|1348.3|1349.4|1347.4|331
1759152000000|2025-09-29 13:20:00|1350.1|1348.1|1349.6|1347.6|1350.1|1348.1|1349.6|1347.6|159
1759152300000|2025-09-29 13:25:00|1349.5|1347.5|1350.3|1348.3|1350.3|1348.3|1349.4|1347.4|464
1759152600000|2025-09-29 13:30:00|1349.6|1349.1|1352|1351.5|1352.3|1351.8|1349.6|1349.1|5389
1759152900000|2025-09-29 13:35:00|1352.2|1351.7|1351.5|1351|1353.1|1352.6|1350.8|1350.3|1604
1759153200000|2025-09-29 13:40:00|1351.4|1350.9|1352.7|1352.2|1353.2|1352.7|1351.2|1350.7|2073
1759153500000|2025-09-29 13:45:00|1352.6|1352.1|1351.7|1351.2|1353.1|1352.6|1351.6|1351.1|1055
1759153800000|2025-09-29 13:50:00|1351.6|1351.1|1351.7|1351.2|1351.7|1351.2|1350.7|1350.2|1257
1759154100000|2025-09-29 13:55:00|1351.6|1351.1|1350.7|1350.2|1351.6|1351.1|1350.2|1349.7|896
1759154400000|2025-09-29 14:00:00|1350.6|1350.1|1350|1349.5|1351.1|1350.6|1349.9|1349.4|1130
1759154700000|2025-09-29 14:05:00|1350.1|1349.6|1350.5|1350|1350.6|1350.1|1349.9|1349.4|1292
1759155000000|2025-09-29 14:10:00|1350.4|1349.9|1350|1349.5|1350.4|1349.9|1349.3|1348.8|613
1759155300000|2025-09-29 14:15:00|1349.9|1349.4|1348.7|1348.2|1350.2|1349.7|1348.7|1348.2|811
1759155600000|2025-09-29 14:20:00|1348.6|1348.1|1350.3|1349.8|1350.3|1349.8|1348.6|1348.1|763
1759155900000|2025-09-29 14:25:00|1350.2|1349.7|1350.5|1350|1350.7|1350.2|1350.2|1349.7|363
1759156200000|2025-09-29 14:30:00|1350.6|1350.1|1350.9|1350.4|1351|1350.5|1350.5|1350|801
1759156500000|2025-09-29 14:35:00|1350.8|1350.3|1351.5|1351|1351.9|1351.4|1350.8|1350.3|704
1759156800000|2025-09-29 14:40:00|1351.4|1350.9|1351.8|1351.3|1352.1|1351.6|1351.4|1350.9|468
1759157100000|2025-09-29 14:45:00|1351.9|1351.4|1351.7|1351.2|1352|1351.5|1351.3|1350.8|700
1759157400000|2025-09-29 14:50:00|1351.6|1351.1|1350.9|1350.4|1351.7|1351.2|1350.8|1350.3|513
1759157700000|2025-09-29 14:55:00|1350.8|1350.3|1350.5|1350|1351|1350.5|1350.3|1349.8|670
1759158000000|2025-09-29 15:00:00|1350.4|1349.9|1351|1350.5|1351.1|1350.6|1350.2|1349.7|733
1759158300000|2025-09-29 15:05:00|1350.9|1350.4|1350.2|1349.7|1351|1350.5|1350|1349.5|513
1759158600000|2025-09-29 15:10:00|1350.1|1349.6|1349.5|1349|1350.2|1349.7|1349.3|1348.8|1005
1759158900000|2025-09-29 15:15:00|1349.4|1348.9|1349.4|1348.9|1349.6|1349.1|1348.9|1348.4|793
1759159200000|2025-09-29 15:20:00|1349.3|1348.8|1349.5|1349|1350.2|1349.7|1349.1|1348.6|706
1759159500000|2025-09-29 15:25:00|1349.6|1349.1|1350.1|1349.6|1350.5|1350|1349.6|1349.1|883
1759159800000|2025-09-29 15:30:00|1350|1349.5|1348.9|1348.4|1350|1349.5|1348.8|1348.3|1328
1759160100000|2025-09-29 15:35:00|1348.8|1348.3|1349.3|1348.8|1349.4|1348.9|1348.5|1348|851
1759160400000|2025-09-29 15:40:00|1349.4|1348.9|1349.3|1348.8|1349.4|1348.9|1348.9|1348.4|373
1759160700000|2025-09-29 15:45:00|1349.2|1348.7|1348.9|1348.4|1349.5|1349|1348.9|1348.4|462
1759161000000|2025-09-29 15:50:00|1348.8|1348.3|1348.6|1348.1|1348.8|1348.3|1348.4|1347.9|334
1759161300000|2025-09-29 15:55:00|1348.7|1348.2|1348.9|1348.4|1348.9|1348.4|1348.5|1348|328
1759161600000|2025-09-29 16:00:00|1349|1348.5|1348.3|1347.8|1349.1|1348.6|1348.3|1347.8|345
1759161900000|2025-09-29 16:05:00|1348.4|1347.9|1349|1348.5|1349|1348.5|1348.4|1347.9|260
1759162200000|2025-09-29 16:10:00|1349.1|1348.6|1349.7|1349.2|1349.8|1349.3|1349.1|1348.6|389
1759162500000|2025-09-29 16:15:00|1349.8|1349.3|1349.3|1348.8|1350|1349.5|1348.7|1348.2|375
1759162800000|2025-09-29 16:20:00|1349.4|1348.9|1349.4|1348.9|1349.7|1349.2|1349.1|1348.6|381
1759163100000|2025-09-29 16:25:00|1349.3|1348.8|1348.8|1348.3|1349.5|1349|1348.8|1348.3|954
1759163400000|2025-09-29 16:30:00|1348.9|1348.4|1348.9|1348.4|1349|1348.5|1348.7|1348.2|481
1759163700000|2025-09-29 16:35:00|1348.8|1348.3|1348.7|1348.2|1348.9|1348.4|1348.6|1348.1|417
1759164000000|2025-09-29 16:40:00|1348.8|1348.3|1347.9|1347.4|1348.8|1348.3|1347.9|1347.4|398
1759164300000|2025-09-29 16:45:00|1348|1347.5|1348|1347.5|1348.1|1347.6|1347.8|1347.3|436
1759164600000|2025-09-29 16:50:00|1347.9|1347.4|1347.7|1347.2|1348.1|1347.6|1347.6|1347.1|362
1759164900000|2025-09-29 16:55:00|1347.6|1347.1|1348|1347.5|1348|1347.5|1347.4|1346.9|648
1759165200000|2025-09-29 17:00:00|1348.1|1347.6|1347.3|1346.8|1348.1|1347.6|1347.1|1346.6|473
1759165500000|2025-09-29 17:05:00|1347.4|1346.9|1347.9|1347.4|1347.9|1347.4|1347.4|1346.9|539
1759165800000|2025-09-29 17:10:00|1347.8|1347.3|1347.3|1346.8|1347.8|1347.3|1347.2|1346.7|496
1759166100000|2025-09-29 17:15:00|1347.4|1346.9|1347.6|1347.1|1347.7|1347.2|1347.1|1346.6|449
1759166400000|2025-09-29 17:20:00|1347.5|1347|1346.9|1346.4|1347.5|1347|1346.8|1346.3|515
1759166700000|2025-09-29 17:25:00|1347|1346.5|1347.1|1346.6|1347.3|1346.8|1346.8|1346.3|334
1759167000000|2025-09-29 17:30:00|1347.2|1346.7|1347.2|1346.7|1347.3|1346.8|1346.7|1346.2|717
1759167300000|2025-09-29 17:35:00|1347.1|1346.6|1347.1|1346.6|1347.2|1346.7|1347|1346.5|297
1759167600000|2025-09-29 17:40:00|1347.2|1346.7|1347|1346.5|1347.2|1346.7|1346.9|1346.4|539
1759167900000|2025-09-29 17:45:00|1347.1|1346.6|1346.8|1346.3|1347.1|1346.6|1346.6|1346.1|384
1759168200000|2025-09-29 17:50:00|1346.9|1346.4|1347.7|1347.2|1347.8|1347.3|1346.9|1346.4|315
1759168500000|2025-09-29 17:55:00|1347.6|1347.1|1347.7|1347.2|1347.9|1347.4|1347.4|1346.9|453
1759168800000|2025-09-29 18:00:00|1347.8|1347.3|1347.7|1347.2|1347.8|1347.3|1347.5|1347|392
1759169100000|2025-09-29 18:05:00|1347.6|1347.1|1347|1346.5|1347.7|1347.2|1346.9|1346.4|453
1759169400000|2025-09-29 18:10:00|1347.1|1346.6|1347.6|1347.1|1347.6|1347.1|1347.1|1346.6|220
1759169700000|2025-09-29 18:15:00|1347.5|1347|1347.8|1347.3|1347.9|1347.4|1347.5|1347|118
1759170000000|2025-09-29 18:20:00|1347.9|1347.4|1347.9|1347.4|1348|1347.5|1347.7|1347.2|135
1759170300000|2025-09-29 18:25:00|1348|1347.5|1348.1|1347.6|1348.1|1347.6|1347.9|1347.4|221
1759170600000|2025-09-29 18:30:00|1348|1347.5|1348.1|1347.6|1348.2|1347.7|1347.9|1347.4|155
1759170900000|2025-09-29 18:35:00|1348|1347.5|1348.3|1347.8|1348.5|1348|1347.9|1347.4|515
1759171200000|2025-09-29 18:40:00|1348.2|1347.7|1348.2|1347.7|1348.3|1347.8|1348.1|1347.6|250
1759171500000|2025-09-29 18:45:00|1348.3|1347.8|1348.7|1348.2|1348.7|1348.2|1348.1|1347.6|334
1759171800000|2025-09-29 18:50:00|1348.6|1348.1|1348.5|1348|1348.8|1348.3|1348.4|1347.9|192
1759172100000|2025-09-29 18:55:00|1348.4|1347.9|1348.2|1347.7|1348.6|1348.1|1348.2|1347.7|217
1759172400000|2025-09-29 19:00:00|1348.1|1347.6|1347.9|1347.4|1348.1|1347.6|1347.8|1347.3|234
1759172700000|2025-09-29 19:05:00|1347.8|1347.3|1347|1346.5|1347.9|1347.4|1346.9|1346.4|516
1759173000000|2025-09-29 19:10:00|1347.1|1346.6|1347.1|1346.6|1347.4|1346.9|1347|1346.5|359
1759173300000|2025-09-29 19:15:00|1347|1346.5|1346.7|1346.2|1347|1346.5|1346.3|1345.8|798
1759173600000|2025-09-29 19:20:00|1346.8|1346.3|1346.8|1346.3|1346.9|1346.4|1346.7|1346.2|203
1759173900000|2025-09-29 19:25:00|1346.7|1346.2|1347|1346.5|1347.2|1346.7|1346.7|1346.2|280
1759174200000|2025-09-29 19:30:00|1346.9|1346.4|1347|1346.5|1347.1|1346.6|1346.8|1346.3|315
1759174500000|2025-09-29 19:35:00|1346.9|1346.4|1347.3|1346.8|1347.3|1346.8|1346.8|1346.3|369
1759174800000|2025-09-29 19:40:00|1347.2|1346.7|1347.2|1346.7|1347.5|1347|1347.1|1346.6|494
1759175100000|2025-09-29 19:45:00|1347.3|1346.8|1347.9|1347.4|1347.9|1347.4|1347.2|1346.7|705
1759175400000|2025-09-29 19:50:00|1347.8|1347.3|1347.6|1347.1|1348|1347.5|1347.4|1346.9|1780
1759175700000|2025-09-29 19:55:00|1347.5|1347|1347.1|1346.6|1347.6|1347.1|1347.1|1346.6|8923
1759176000000|2025-09-29 20:00:00|1347.8|1345.8|1347.4|1345.4|1348.1|1346.1|1347.4|1345.4|2503
1759176300000|2025-09-29 20:05:00|1347.5|1345.5|1347.4|1345.4|1347.5|1345.5|1347.3|1345.3|184
1759176600000|2025-09-29 20:10:00|1347.3|1345.3|1347.2|1345.2|1347.4|1345.4|1347.2|1345.2|135
1759176900000|2025-09-29 20:15:00|1347.3|1345.3|1347.5|1345.5|1347.5|1345.5|1347.2|1345.2|23
1759177500000|2025-09-29 20:25:00|||||||||3
1759177800000|2025-09-29 20:30:00|1347.4|1345.4|1347.4|1345.4|1347.4|1345.4|1347.3|1345.3|27
1759178100000|2025-09-29 20:35:00|1347.3|1345.3|1347.3|1345.3|1347.3|1345.3|1347.3|1345.3|14
1759178400000|2025-09-29 20:40:00|1347.5|1345.5|1347.5|1345.5|1347.5|1345.5|1347.5|1345.5|9
1759178700000|2025-09-29 20:45:00|1347.4|1345.4|1347.1|1345.1|1347.4|1345.4|1347.1|1345.1|64
1759179000000|2025-09-29 20:50:00|1347.2|1345.2|1347.2|1345.2|1347.2|1345.2|1347.2|1345.2|4
1759179300000|2025-09-29 20:55:00|1347.3|1345.3|1347.2|1345.2|1347.4|1345.4|1346.9|1344.9|54
1759180800000|2025-09-29 21:20:00|1347.4|1345.4|1347.4|1345.4|1347.4|1345.4|1347.4|1345.4|0
1759183200000|2025-09-29 22:00:00|1347.5|1345.5|1347.7|1345.7|1347.9|1345.9|1347.4|1345.4|0
1759183500000|2025-09-29 22:05:00|1347.8|1345.8|1347.6|1345.6|1348|1346|1347.5|1345.5|0
1759183800000|2025-09-29 22:10:00|1347.5|1345.5|1347.4|1345.4|1347.6|1345.6|1347.3|1345.3|0
1759184100000|2025-09-29 22:15:00|1347.5|1345.5|1347.4|1345.4|1347.5|1345.5|1347.2|1345.2|0
1759184400000|2025-09-29 22:20:00|1347.3|1345.3|1347.5|1345.5|1347.6|1345.6|1347.3|1345.3|0
1759184700000|2025-09-29 22:25:00|1347.4|1345.4|1347.4|1345.4|1347.5|1345.5|1347.3|1345.3|0
1759185000000|2025-09-29 22:30:00|1347.5|1345.5|1347.6|1345.6|1347.8|1345.8|1347.4|1345.4|0
1759185300000|2025-09-29 22:35:00|1347.7|1345.7|1347.6|1345.6|1347.7|1345.7|1347.6|1345.6|0
1759185600000|2025-09-29 22:40:00|1347.7|1345.7|1347.9|1345.9|1347.9|1345.9|1347.7|1345.7|0
1759185900000|2025-09-29 22:45:00|1348|1346|1348.2|1346.2|1348.2|1346.2|1347.9|1345.9|0
1759186200000|2025-09-29 22:50:00|1348.3|1346.3|1348.5|1346.5|1348.5|1346.5|1348.3|1346.3|0
1759186500000|2025-09-29 22:55:00|1348.4|1346.4|1348.4|1346.4|1348.5|1346.5|1348.3|1346.3|0
1759186800000|2025-09-29 23:00:00|1348.3|1346.3|1348.4|1346.4|1348.4|1346.4|1348.3|1346.3|0
1759187100000|2025-09-29 23:05:00|1348.3|1346.3|1348.4|1346.4|1348.4|1346.4|1348.2|1346.2|0
1759187400000|2025-09-29 23:10:00|1348.3|1346.3|1348.3|1346.3|1348.4|1346.4|1348.3|1346.3|0
1759187700000|2025-09-29 23:15:00|1348.4|1346.4|1348.3|1346.3|1348.4|1346.4|1348.3|1346.3|0
1759188000000|2025-09-29 23:20:00|1348.2|1346.2|1348.4|1346.4|1348.4|1346.4|1348.2|1346.2|0
1759188300000|2025-09-29 23:25:00|1348.5|1346.5|1348.4|1346.4|1348.5|1346.5|1348.3|1346.3|0
1759188600000|2025-09-29 23:30:00|1348.5|1346.5|1348.5|1346.5|1348.5|1346.5|1348.4|1346.4|0
1759188900000|2025-09-29 23:35:00|1348.6|1346.6|1348.5|1346.5|1348.8|1346.8|1348.5|1346.5|0
1759189200000|2025-09-29 23:40:00|1348.6|1346.6|1348.7|1346.7|1348.7|1346.7|1348.6|1346.6|0
1759189500000|2025-09-29 23:45:00|1348.6|1346.6|1348.7|1346.7|1348.8|1346.8|1348.6|1346.6|0
1759189800000|2025-09-29 23:50:00|1348.8|1346.8|1348.2|1346.2|1348.8|1346.8|1348.2|1346.2|0
1759190100000|2025-09-29 23:55:00|1348.1|1346.1|1348.1|1346.1|1348.2|1346.2|1347.9|1345.9|0
1759190400000|2025-09-30 00:00:00|1348|1346|1348.7|1346.7|1349.3|1347.3|1347.9|1345.9|136
1759190700000|2025-09-30 00:05:00|1348.4|1346.4|1348.4|1346.4|1348.5|1346.5|1348.4|1346.4|6
1759191000000|2025-09-30 00:10:00|1348.6|1346.6|1349|1347|1349.2|1347.2|1348.6|1346.6|11
1759191300000|2025-09-30 00:15:00|1349.2|1347.2|1349.1|1347.1|1349.3|1347.3|1349|1347|17
1759191600000|2025-09-30 00:20:00|1349.2|1347.2|1348.6|1346.6|1349.3|1347.3|1348.6|1346.6|10
1759191900000|2025-09-30 00:25:00|1348.7|1346.7|1348.1|1346.1|1348.7|1346.7|1348.1|1346.1|21
1759192200000|2025-09-30 00:30:00|1348|1346|1348.2|1346.2|1348.2|1346.2|1347.8|1345.8|70
1759192500000|2025-09-30 00:35:00|1348.1|1346.1|1348.5|1346.5|1348.5|1346.5|1348|1346|51
1759192800000|2025-09-30 00:40:00|1348.6|1346.6|1348.3|1346.3|1348.6|1346.6|1348.3|1346.3|32
1759193100000|2025-09-30 00:45:00|1348.4|1346.4|1347.8|1345.8|1348.4|1346.4|1347.5|1345.5|76
1759193400000|2025-09-30 00:50:00|1348|1346|1348.5|1346.5|1348.5|1346.5|1348|1346|31
1759193700000|2025-09-30 00:55:00|1348.6|1346.6|1348.3|1346.3|1348.8|1346.8|1348.3|1346.3|42
1759194000000|2025-09-30 01:00:00|1348.2|1346.2|1347.8|1345.8|1348.3|1346.3|1347.5|1345.5|173
1759194300000|2025-09-30 01:05:00|1347.7|1345.7|1347.8|1345.8|1347.8|1345.8|1347|1345|92
1759194600000|2025-09-30 01:10:00|1347.6|1345.6|1347.6|1345.6|1347.8|1345.8|1347.6|1345.6|5
1759194900000|2025-09-30 01:15:00|1347.9|1345.9|1347.3|1345.3|1347.9|1345.9|1347.1|1345.1|42
1759195200000|2025-09-30 01:20:00|1347.9|1345.9|1348.8|1346.8|1348.8|1346.8|1347.8|1345.8|73
1759195500000|2025-09-30 01:25:00|1348.9|1346.9|1349.7|1347.7|1350.3|1348.3|1348.9|1346.9|33
1759195800000|2025-09-30 01:30:00|1349.6|1347.6|1350.8|1348.8|1351.8|1349.8|1349.6|1347.6|213
1759196100000|2025-09-30 01:35:00|1350.6|1348.6|1350.4|1348.4|1351.9|1349.9|1350.2|1348.2|49
1759196400000|2025-09-30 01:40:00|1350.3|1348.3|1350.2|1348.2|1350.8|1348.8|1350.2|1348.2|33
1759196700000|2025-09-30 01:45:00|1350.8|1348.8|1349.3|1347.3|1350.8|1348.8|1349.1|1347.1|41
1759197000000|2025-09-30 01:50:00|1349.5|1347.5|1349.2|1347.2|1350.2|1348.2|1349|1347|38
1759197300000|2025-09-30 01:55:00|1349.3|1347.3|1348.3|1346.3|1349.7|1347.7|1348.2|1346.2|120
1759197600000|2025-09-30 02:00:00|1348.6|1346.6|1349.3|1347.3|1349.6|1347.6|1348.4|1346.4|40
1759197900000|2025-09-30 02:05:00|1349.6|1347.6|1348.6|1346.6|1349.6|1347.6|1348.5|1346.5|21
1759198200000|2025-09-30 02:10:00|1348.8|1346.8|1348.5|1346.5|1348.9|1346.9|1348.1|1346.1|81
1759198500000|2025-09-30 02:15:00|1348.3|1346.3|1348.1|1346.1|1348.8|1346.8|1347.9|1345.9|84
1759198800000|2025-09-30 02:20:00|1347.8|1345.8|1347.4|1345.4|1348|1346|1347.1|1345.1|79
1759199100000|2025-09-30 02:25:00|1347.3|1345.3|1345.7|1343.7|1347.3|1345.3|1345.2|1343.2|82
1759199400000|2025-09-30 02:30:00|1345.6|1343.6|1346|1344|1346.5|1344.5|1345.4|1343.4|42
1759199700000|2025-09-30 02:35:00|1346.1|1344.1|1347.1|1345.1|1347.2|1345.2|1346.1|1344.1|26
1759200000000|2025-09-30 02:40:00|1347|1345|1346.8|1344.8|1347.2|1345.2|1346.7|1344.7|34
1759200300000|2025-09-30 02:45:00|1346.9|1344.9|1346.3|1344.3|1346.9|1344.9|1346.3|1344.3|53
1759200600000|2025-09-30 02:50:00|1345.9|1343.9|1347.1|1345.1|1347.1|1345.1|1345.9|1343.9|13
1759200900000|2025-09-30 02:55:00|1347|1345|1346.9|1344.9|1347.4|1345.4|1346.9|1344.9|12
1759201200000|2025-09-30 03:00:00|1346.7|1344.7|1346.9|1344.9|1347.3|1345.3|1346.5|1344.5|10
1759201500000|2025-09-30 03:05:00|1347|1345|1346.1|1344.1|1347|1345|1346.1|1344.1|9
1759201800000|2025-09-30 03:10:00|1346.2|1344.2|1347|1345|1347|1345|1346.2|1344.2|10
1759202100000|2025-09-30 03:15:00|1347.1|1345.1|1346.6|1344.6|1347.1|1345.1|1346.2|1344.2|72
1759202400000|2025-09-30 03:20:00|1347.1|1345.1|1347.3|1345.3|1347.4|1345.4|1347.1|1345.1|11
1759202700000|2025-09-30 03:25:00|1348.1|1346.1|1347.3|1345.3|1348.1|1346.1|1347.3|1345.3|7
1759203000000|2025-09-30 03:30:00|1347.5|1345.5|1347.5|1345.5|1347.5|1345.5|1347.3|1345.3|7
1759203300000|2025-09-30 03:35:00|1347.4|1345.4|1347.6|1345.6|1347.6|1345.6|1347.3|1345.3|5
1759203600000|2025-09-30 03:40:00|1347.4|1345.4|1347.4|1345.4|1347.5|1345.5|1347.2|1345.2|14
1759203900000|2025-09-30 03:45:00|1347.3|1345.3|1347.4|1345.4|1347.4|1345.4|1347|1345|28
1759204200000|2025-09-30 03:50:00|1347.5|1345.5|1347.4|1345.4|1347.6|1345.6|1347.3|1345.3|32
1759204500000|2025-09-30 03:55:00|1347.2|1345.2|1347|1345|1347.6|1345.6|1347|1345|51
1759204800000|2025-09-30 04:00:00|1347.1|1345.1|1347.2|1345.2|1347.2|1345.2|1347|1345|51
1759205100000|2025-09-30 04:05:00|1347.1|1345.1|1347.1|1345.1|1347.3|1345.3|1347|1345|17
1759205400000|2025-09-30 04:10:00|1347|1345|1347|1345|1347|1345|1347|1345|12
1759205700000|2025-09-30 04:15:00|1346.9|1344.9|1346.9|1344.9|1346.9|1344.9|1346.9|1344.9|9
1759206000000|2025-09-30 04:20:00|1347|1345|1347.1|1345.1|1347.1|1345.1|1347|1345|6
1759206300000|2025-09-30 04:25:00|1347.2|1345.2|1346.7|1344.7|1347.2|1345.2|1346.6|1344.6|21
1759206600000|2025-09-30 04:30:00|1346.8|1344.8|1347.2|1345.2|1347.5|1345.5|1346.8|1344.8|79
1759206900000|2025-09-30 04:35:00|1347.3|1345.3|1347.3|1345.3|1347.3|1345.3|1347.1|1345.1|23
1759207200000|2025-09-30 04:40:00|1347.1|1345.1|1347.2|1345.2|1347.2|1345.2|1347|1345|12
1759207500000|2025-09-30 04:45:00|1347.3|1345.3|1347.3|1345.3|1347.4|1345.4|1347.2|1345.2|22
1759207800000|2025-09-30 04:50:00|1347|1345|1347|1345|1347|1345|1346.9|1344.9|9
1759208100000|2025-09-30 04:55:00|1346.9|1344.9|1346.8|1344.8|1346.9|1344.9|1346.8|1344.8|19
1759208400000|2025-09-30 05:00:00|1346.6|1344.6|1346.7|1344.7|1346.9|1344.9|1346.2|1344.2|41
1759208700000|2025-09-30 05:05:00|1346.6|1344.6|1346.4|1344.4|1346.6|1344.6|1345.6|1343.6|28
1759209000000|2025-09-30 05:10:00|1346.5|1344.5|1347.6|1345.6|1347.6|1345.6|1346.5|1344.5|82
1759209300000|2025-09-30 05:15:00|1347.8|1345.8|1348.1|1346.1|1348.1|1346.1|1347.7|1345.7|21
1759209600000|2025-09-30 05:20:00|1347.9|1345.9|1348.4|1346.4|1348.4|1346.4|1347.8|1345.8|15
1759209900000|2025-09-30 05:25:00|1348.1|1346.1|1347.2|1345.2|1348.1|1346.1|1347.2|1345.2|80
1759210200000|2025-09-30 05:30:00|1347.3|1345.3|1346.1|1344.1|1347.8|1345.8|1346.1|1344.1|90
1759210500000|2025-09-30 05:35:00|1346.2|1344.2|1346.7|1344.7|1346.8|1344.8|1346.1|1344.1|26
1759210800000|2025-09-30 05:40:00|1346.9|1344.9|1347.4|1345.4|1347.4|1345.4|1346.7|1344.7|13
1759211100000|2025-09-30 05:45:00|1347.3|1345.3|1347.7|1345.7|1347.9|1345.9|1347.3|1345.3|29
1759211400000|2025-09-30 05:50:00|1347.8|1345.8|1347.8|1345.8|1348.1|1346.1|1347.5|1345.5|45
1759211700000|2025-09-30 05:55:00|1347.7|1345.7|1347.5|1345.5|1347.8|1345.8|1347|1345|49
1759212000000|2025-09-30 06:00:00|1347.4|1345.4|1347.6|1345.6|1348.3|1346.3|1347.3|1345.3|60
1759212300000|2025-09-30 06:05:00|1347.5|1345.5|1347.7|1345.7|1348.2|1346.2|1347.5|1345.5|103
1759212600000|2025-09-30 06:10:00|1347.8|1345.8|1347.9|1345.9|1348|1346|1347.7|1345.7|38
1759212900000|2025-09-30 06:15:00|1348.1|1346.1|1348.4|1346.4|1348.4|1346.4|1347.7|1345.7|31
1759213200000|2025-09-30 06:20:00|1348.3|1346.3|1349.2|1347.2|1349.2|1347.2|1348.3|1346.3|42
1759213500000|2025-09-30 06:25:00|1349.1|1347.1|1348.8|1346.8|1349.9|1347.9|1348.6|1346.6|139
1759213800000|2025-09-30 06:30:00|1348.7|1346.7|1349.1|1347.1|1349.3|1347.3|1348.4|1346.4|148
1759214100000|2025-09-30 06:35:00|1349|1347|1349.1|1347.1|1349.3|1347.3|1349|1347|75
1759214400000|2025-09-30 06:40:00|1349.2|1347.2|1349.6|1347.6|1349.6|1347.6|1349.2|1347.2|170
1759214700000|2025-09-30 06:45:00|1349.5|1347.5|1349.6|1347.6|1350|1348|1349.3|1347.3|85
1759215000000|2025-09-30 06:50:00|1349.5|1347.5|1349.2|1347.2|1349.8|1347.8|1349.1|1347.1|183
1759215300000|2025-09-30 06:55:00|1349.1|1347.1|1349|1347|1349.7|1347.7|1348.9|1346.9|207
1759215600000|2025-09-30 07:00:00|1348.9|1346.9|1348.7|1346.7|1349.5|1347.5|1348.6|1346.6|675
1759215900000|2025-09-30 07:05:00|1348.6|1346.6|1348.9|1346.9|1349.1|1347.1|1348.4|1346.4|271
1759216200000|2025-09-30 07:10:00|1349|1347|1349.3|1347.3|1349.6|1347.6|1349|1347|224
1759216500000|2025-09-30 07:15:00|1349.4|1347.4|1349.8|1347.8|1350|1348|1349.4|1347.4|208
1759216800000|2025-09-30 07:20:00|1349.9|1347.9|1349.7|1347.7|1350.1|1348.1|1349.5|1347.5|164
1759217100000|2025-09-30 07:25:00|1349.8|1347.8|1350.8|1348.8|1351.1|1349.1|1349.8|1347.8|201
1759217400000|2025-09-30 07:30:00|1350.9|1348.9|1350.2|1348.2|1351.2|1349.2|1350.2|1348.2|411
1759217700000|2025-09-30 07:35:00|1350.3|1348.3|1350.4|1348.4|1350.6|1348.6|1350|1348|153
1759218000000|2025-09-30 07:40:00|1350.3|1348.3|1349|1347|1350.3|1348.3|1348.6|1346.6|553
1759218300000|2025-09-30 07:45:00|1349.1|1347.1|1349|1347|1349.7|1347.7|1348.7|1346.7|123
1759218600000|2025-09-30 07:50:00|1348.9|1346.9|1350.3|1348.3|1350.4|1348.4|1348.9|1346.9|177
1759218900000|2025-09-30 07:55:00|1350.4|1348.4|1350.4|1348.4|1350.5|1348.5|1350.1|1348.1|189
1759219200000|2025-09-30 08:00:00|1350.3|1348.3|1349.4|1347.4|1350.4|1348.4|1349.2|1347.2|180
1759219500000|2025-09-30 08:05:00|1349.5|1347.5|1349.3|1347.3|1349.9|1347.9|1349.2|1347.2|343
1759219800000|2025-09-30 08:10:00|1349.4|1347.4|1350|1348|1350.1|1348.1|1349.3|1347.3|119
1759220100000|2025-09-30 08:15:00|1349.9|1347.9|1349.8|1347.8|1350.5|1348.5|1349.8|1347.8|100
1759220400000|2025-09-30 08:20:00|1349.9|1347.9|1349.8|1347.8|1350|1348|1349.6|1347.6|69
1759220700000|2025-09-30 08:25:00|1349.9|1347.9|1349.9|1347.9|1350.4|1348.4|1349.9|1347.9|49
1759221000000|2025-09-30 08:30:00|1350|1348|1350.3|1348.3|1350.5|1348.5|1349.9|1347.9|64
1759221300000|2025-09-30 08:35:00|1350.4|1348.4|1350.1|1348.1|1350.4|1348.4|1349.7|1347.7|40
1759221600000|2025-09-30 08:40:00|1350|1348|1350.4|1348.4|1350.4|1348.4|1349.7|1347.7|83
1759221900000|2025-09-30 08:45:00|1350.5|1348.5|1350.9|1348.9|1351|1349|1350.3|1348.3|86
1759222200000|2025-09-30 08:50:00|1350.8|1348.8|1350.6|1348.6|1350.8|1348.8|1350.5|1348.5|82
1759222500000|2025-09-30 08:55:00|1350.4|1348.4|1350.5|1348.5|1350.7|1348.7|1350.2|1348.2|191
1759222800000|2025-09-30 09:00:00|1350.4|1348.4|1350.3|1348.3|1350.8|1348.8|1350.2|1348.2|143
1759223100000|2025-09-30 09:05:00|1350.2|1348.2|1350.1|1348.1|1350.6|1348.6|1350.1|1348.1|143
1759223400000|2025-09-30 09:10:00|1350.2|1348.2|1350|1348|1350.3|1348.3|1349.9|1347.9|206
1759223700000|2025-09-30 09:15:00|1349.9|1347.9|1350.5|1348.5|1350.6|1348.6|1349.7|1347.7|198
1759224000000|2025-09-30 09:20:00|1350.4|1348.4|1350|1348|1350.4|1348.4|1349.8|1347.8|115
1759224300000|2025-09-30 09:25:00|1349.9|1347.9|1350.3|1348.3|1350.4|1348.4|1349.9|1347.9|49
1759224600000|2025-09-30 09:30:00|1350.4|1348.4|1350.3|1348.3|1350.7|1348.7|1350.3|1348.3|77
1759224900000|2025-09-30 09:35:00|1350.2|1348.2|1349.9|1347.9|1350.3|1348.3|1349.8|1347.8|152
1759225200000|2025-09-30 09:40:00|1350|1348|1350.1|1348.1|1350.4|1348.4|1349.9|1347.9|208
1759225500000|2025-09-30 09:45:00|1350.2|1348.2|1350.4|1348.4|1350.6|1348.6|1350.1|1348.1|179
1759225800000|2025-09-30 09:50:00|1350.5|1348.5|1350|1348|1350.5|1348.5|1349.9|1347.9|335
1759226100000|2025-09-30 09:55:00|1349.9|1347.9|1350.8|1348.8|1350.8|1348.8|1349.9|1347.9|138
1759226400000|2025-09-30 10:00:00|1350.7|1348.7|1350.9|1348.9|1351|1349|1350.7|1348.7|107
1759226700000|2025-09-30 10:05:00|1350.8|1348.8|1351|1349|1351.1|1349.1|1350.7|1348.7|81
1759227000000|2025-09-30 10:10:00|1350.9|1348.9|1350.4|1348.4|1350.9|1348.9|1350.3|1348.3|39
1759227300000|2025-09-30 10:15:00|1350.5|1348.5|1350.7|1348.7|1350.8|1348.8|1350.3|1348.3|29
1759227600000|2025-09-30 10:20:00|1350.6|1348.6|1350.8|1348.8|1350.8|1348.8|1350.4|1348.4|69
1759227900000|2025-09-30 10:25:00|1350.7|1348.7|1350.6|1348.6|1350.8|1348.8|1350.5|1348.5|42
1759228200000|2025-09-30 10:30:00|1350.5|1348.5|1350.5|1348.5|1350.7|1348.7|1350.2|1348.2|73
1759228500000|2025-09-30 10:35:00|1350.3|1348.3|1350|1348|1350.3|1348.3|1350|1348|61
1759228800000|2025-09-30 10:40:00|1349.9|1347.9|1350.3|1348.3|1350.3|1348.3|1349.8|1347.8|203
1759229100000|2025-09-30 10:45:00|1350.2|1348.2|1350.2|1348.2|1350.5|1348.5|1350.2|1348.2|46
1759229400000|2025-09-30 10:50:00|1350.1|1348.1|1350.6|1348.6|1350.7|1348.7|1349.9|1347.9|418
1759229700000|2025-09-30 10:55:00|1350.5|1348.5|1350.7|1348.7|1350.8|1348.8|1350.5|1348.5|57
1759230000000|2025-09-30 11:00:00|1350.9|1348.9|1350.9|1348.9|1351.1|1349.1|1350.6|1348.6|197
1759230300000|2025-09-30 11:05:00|1351|1349|1350.6|1348.6|1351.1|1349.1|1350.6|1348.6|47
1759230600000|2025-09-30 11:10:00|1350.5|1348.5|1350.3|1348.3|1350.6|1348.6|1350.3|1348.3|50
1759230900000|2025-09-30 11:15:00|1350.4|1348.4|1350.2|1348.2|1350.5|1348.5|1350|1348|40
1759231200000|2025-09-30 11:20:00|1350.3|1348.3|1350.5|1348.5|1350.7|1348.7|1350.1|1348.1|142
1759231500000|2025-09-30 11:25:00|1350.4|1348.4|1350.6|1348.6|1350.6|1348.6|1350.4|1348.4|53
1759231800000|2025-09-30 11:30:00|1350.5|1348.5|1350.8|1348.8|1350.9|1348.9|1350.5|1348.5|85
1759232100000|2025-09-30 11:35:00|1350.9|1348.9|1351.1|1349.1|1351.1|1349.1|1350.7|1348.7|63
1759232400000|2025-09-30 11:40:00|1351.2|1349.2|1351|1349|1351.2|1349.2|1350.8|1348.8|165
1759232700000|2025-09-30 11:45:00|1351.1|1349.1|1351.2|1349.2|1351.3|1349.3|1350.9|1348.9|79
1759233000000|2025-09-30 11:50:00|1351.3|1349.3|1351.1|1349.1|1351.3|1349.3|1350.9|1348.9|87
1759233300000|2025-09-30 11:55:00|1351|1349|1351.1|1349.1|1351.2|1349.2|1350.8|1348.8|103
1759233600000|2025-09-30 12:00:00|1351|1349|1351.1|1349.1|1351.6|1349.6|1350.8|1348.8|288
1759233900000|2025-09-30 12:05:00|1351.2|1349.2|1351.3|1349.3|1351.4|1349.4|1350.8|1348.8|408
1759234200000|2025-09-30 12:10:00|1351.2|1349.2|1351.2|1349.2|1351.4|1349.4|1351.1|1349.1|313
1759234500000|2025-09-30 12:15:00|1351.1|1349.1|1351.1|1349.1|1351.3|1349.3|1350.9|1348.9|136
1759234800000|2025-09-30 12:20:00|1351.2|1349.2|1351.6|1349.6|1351.8|1349.8|1351.2|1349.2|381
1759235100000|2025-09-30 12:25:00|1351.7|1349.7|1351.7|1349.7|1351.7|1349.7|1351.3|1349.3|144
1759235400000|2025-09-30 12:30:00|1351.8|1349.8|1351.2|1349.2|1351.8|1349.8|1351.2|1349.2|389
1759235700000|2025-09-30 12:35:00|1351.3|1349.3|1351.4|1349.4|1351.4|1349.4|1351|1349|344
1759236000000|2025-09-30 12:40:00|1351.5|1349.5|1351.3|1349.3|1351.6|1349.6|1351.2|1349.2|246
1759236300000|2025-09-30 12:45:00|1351.2|1349.2|1351.5|1349.5|1351.8|1349.8|1351.2|1349.2|259
1759236600000|2025-09-30 12:50:00|1351.4|1349.4|1351.8|1349.8|1351.9|1349.9|1351.4|1349.4|338
1759236900000|2025-09-30 12:55:00|1351.9|1349.9|1352.2|1350.2|1352.4|1350.4|1351.7|1349.7|526
1759237200000|2025-09-30 13:00:00|1352.3|1350.3|1351.8|1349.8|1352.7|1350.7|1351.8|1349.8|682
1759237500000|2025-09-30 13:05:00|1351.7|1349.7|1351.6|1349.6|1352|1350|1351.5|1349.5|150
1759237800000|2025-09-30 13:10:00|1351.5|1349.5|1352.3|1350.3|1352.3|1350.3|1351.5|1349.5|235
1759238100000|2025-09-30 13:15:00|1352.2|1350.2|1351.8|1349.8|1352.4|1350.4|1351.5|1349.5|185
1759238400000|2025-09-30 13:20:00|1351.9|1349.9|1351.8|1349.8|1352.3|1350.3|1351.8|1349.8|455
1759238700000|2025-09-30 13:25:00|1351.7|1349.7|1351.6|1349.6|1351.8|1349.8|1351.4|1349.4|394
1759239000000|2025-09-30 13:30:00|1350.9|1350.4|1350.2|1349.7|1351.2|1350.7|1349.5|1349|2530
1759239300000|2025-09-30 13:35:00|1350.3|1349.8|1351.6|1351.1|1351.9|1351.4|1350|1349.5|1976
1759239600000|2025-09-30 13:40:00|1351.7|1351.2|1352.6|1352.1|1352.6|1352.1|1350.7|1350.2|2618
1759239900000|2025-09-30 13:45:00|1352.5|1352|1353.2|1352.7|1353.9|1353.4|1352.4|1351.9|1676
1759240200000|2025-09-30 13:50:00|1353.1|1352.6|1351.7|1351.2|1353.1|1352.6|1351.5|1351|1079
1759240500000|2025-09-30 13:55:00|1351.6|1351.1|1352.4|1351.9|1352.4|1351.9|1351.6|1351.1|646
1759240800000|2025-09-30 14:00:00|1352.5|1352|1351.6|1351.1|1352.5|1352|1351.5|1351|841
1759241100000|2025-09-30 14:05:00|1351.5|1351|1351.4|1350.9|1351.7|1351.2|1350.8|1350.3|1222
1759241400000|2025-09-30 14:10:00|1351.3|1350.8|1351.4|1350.9|1351.5|1351|1350.4|1349.9|1258
1759241700000|2025-09-30 14:15:00|1351.5|1351|1351.6|1351.1|1352|1351.5|1351.2|1350.7|542
1759242000000|2025-09-30 14:20:00|1351.5|1351|1351|1350.5|1351.8|1351.3|1350.9|1350.4|517
1759242300000|2025-09-30 14:25:00|1350.9|1350.4|1352|1351.5|1352.1|1351.6|1350.7|1350.2|856
1759242600000|2025-09-30 14:30:00|1352.1|1351.6|1352.2|1351.7|1352.6|1352.1|1351.8|1351.3|662
1759242900000|2025-09-30 14:35:00|1352.3|1351.8|1351.4|1350.9|1352.4|1351.9|1351.3|1350.8|481
1759243200000|2025-09-30 14:40:00|1351.3|1350.8|1351.8|1351.3|1352|1351.5|1351.1|1350.6|283
1759243500000|2025-09-30 14:45:00|1351.9|1351.4|1352.9|1352.4|1353.2|1352.7|1351.9|1351.4|616
1759243800000|2025-09-30 14:50:00|1352.8|1352.3|1352.1|1351.6|1352.9|1352.4|1352|1351.5|1197
1759244100000|2025-09-30 14:55:00|1352|1351.5|1351.2|1350.7|1352.4|1351.9|1351.1|1350.6|740
1759244400000|2025-09-30 15:00:00|1351.1|1350.6|1351.1|1350.6|1351.8|1351.3|1350.7|1350.2|1008
1759244700000|2025-09-30 15:05:00|1351.2|1350.7|1350.8|1350.3|1351.7|1351.2|1350.8|1350.3|541
1759245000000|2025-09-30 15:10:00|1350.9|1350.4|1349.8|1349.3|1351|1350.5|1349.7|1349.2|382
1759245300000|2025-09-30 15:15:00|1349.9|1349.4|1349|1348.5|1350|1349.5|1348.9|1348.4|542
1759245600000|2025-09-30 15:20:00|1349.1|1348.6|1350|1349.5|1350.1|1349.6|1349|1348.5|836
1759245900000|2025-09-30 15:25:00|1350.1|1349.6|1348.9|1348.4|1350.1|1349.6|1348.2|1347.7|1792
1759246200000|2025-09-30 15:30:00|1349|1348.5|1349.9|1349.4|1350.1|1349.6|1349|1348.5|908
1759246500000|2025-09-30 15:35:00|1350|1349.5|1348.8|1348.3|1350|1349.5|1348.7|1348.2|768
1759246800000|2025-09-30 15:40:00|1348.7|1348.2|1348.2|1347.7|1349.3|1348.8|1348|1347.5|441
1759247100000|2025-09-30 15:45:00|1348.4|1347.9|1349.4|1348.9|1349.4|1348.9|1348.4|1347.9|381
1759247400000|2025-09-30 15:50:00|1349.5|1349|1349.3|1348.8|1349.7|1349.2|1349|1348.5|186
1759247700000|2025-09-30 15:55:00|1349.2|1348.7|1349.2|1348.7|1349.2|1348.7|1348.6|1348.1|247
1759248000000|2025-09-30 16:00:00|1349.3|1348.8|1349.3|1348.8|1349.4|1348.9|1349.1|1348.6|88
1759248300000|2025-09-30 16:05:00|1349.2|1348.7|1349|1348.5|1349.4|1348.9|1348.7|1348.2|232
1759248600000|2025-09-30 16:10:00|1349.1|1348.6|1349.1|1348.6|1349.2|1348.7|1348.7|1348.2|132
1759248900000|2025-09-30 16:15:00|1349|1348.5|1349|1348.5|1349.1|1348.6|1348.6|1348.1|307
1759249200000|2025-09-30 16:20:00|1349.2|1348.7|1349.5|1349|1349.9|1349.4|1349.2|1348.7|285
1759249500000|2025-09-30 16:25:00|1349.6|1349.1|1349.3|1348.8|1349.7|1349.2|1349.1|1348.6|261
1759249800000|2025-09-30 16:30:00|1349.4|1348.9|1349.7|1349.2|1349.8|1349.3|1349.2|1348.7|188
1759250100000|2025-09-30 16:35:00|1349.8|1349.3|1350.3|1349.8|1350.3|1349.8|1349.8|1349.3|236
1759250400000|2025-09-30 16:40:00|1350.2|1349.7|1350.9|1350.4|1350.9|1350.4|1349.9|1349.4|164
1759250700000|2025-09-30 16:45:00|1350.8|1350.3|1350.3|1349.8|1350.9|1350.4|1349.9|1349.4|171
1759251000000|2025-09-30 16:50:00|1350.4|1349.9|1350.6|1350.1|1350.7|1350.2|1350.3|1349.8|226
1759251300000|2025-09-30 16:55:00|1350.7|1350.2|1350|1349.5|1350.7|1350.2|1349.9|1349.4|210
1759251600000|2025-09-30 17:00:00|1349.9|1349.4|1349.9|1349.4|1350.4|1349.9|1349.8|1349.3|572
1759251900000|2025-09-30 17:05:00|1349.8|1349.3|1349.8|1349.3|1350.1|1349.6|1349.5|1349|216
1759252200000|2025-09-30 17:10:00|1349.9|1349.4|1349.9|1349.4|1350|1349.5|1349.4|1348.9|282
1759252500000|2025-09-30 17:15:00|1349.8|1349.3|1350|1349.5|1350.2|1349.7|1349.7|1349.2|361
1759252800000|2025-09-30 17:20:00|1349.9|1349.4|1349.7|1349.2|1350.2|1349.7|1349.7|1349.2|279
1759253100000|2025-09-30 17:25:00|1349.8|1349.3|1350|1349.5|1350.1|1349.6|1349.7|1349.2|309
1759253400000|2025-09-30 17:30:00|1349.9|1349.4|1350|1349.5|1350|1349.5|1349.7|1349.2|322
1759253700000|2025-09-30 17:35:00|1350.1|1349.6|1349.8|1349.3|1350.2|1349.7|1349.6|1349.1|320
1759254000000|2025-09-30 17:40:00|1349.9|1349.4|1349.9|1349.4|1350.3|1349.8|1349.6|1349.1|294
1759254300000|2025-09-30 17:45:00|1350|1349.5|1350.3|1349.8|1350.4|1349.9|1350|1349.5|151
1759254600000|2025-09-30 17:50:00|1350.4|1349.9|1350.5|1350|1350.7|1350.2|1350.3|1349.8|182
1759254900000|2025-09-30 17:55:00|1350.6|1350.1|1350.4|1349.9|1350.7|1350.2|1350.4|1349.9|209
1759255200000|2025-09-30 18:00:00|1350.5|1350|1349.9|1349.4|1350.7|1350.2|1349.8|1349.3|432
1759255500000|2025-09-30 18:05:00|1349.8|1349.3|1350.3|1349.8|1350.3|1349.8|1349.7|1349.2|196
1759255800000|2025-09-30 18:10:00|1350.4|1349.9|1350.9|1350.4|1350.9|1350.4|1350.4|1349.9|189
1759256100000|2025-09-30 18:15:00|1351|1350.5|1350.7|1350.2|1351.1|1350.6|1350.4|1349.9|449
1759256400000|2025-09-30 18:20:00|1350.6|1350.1|1350.7|1350.2|1351.1|1350.6|1350.6|1350.1|341
1759256700000|2025-09-30 18:25:00|1350.8|1350.3|1351|1350.5|1351|1350.5|1350.8|1350.3|510
1759257000000|2025-09-30 18:30:00|1350.9|1350.4|1350|1349.5|1350.9|1350.4|1349.9|1349.4|316
1759257300000|2025-09-30 18:35:00|1350.1|1349.6|1350.4|1349.9|1350.6|1350.1|1350.1|1349.6|333
1759257600000|2025-09-30 18:40:00|1350.3|1349.8|1350.9|1350.4|1350.9|1350.4|1350.3|1349.8|283
1759257900000|2025-09-30 18:45:00|1350.8|1350.3|1350.7|1350.2|1350.9|1350.4|1350.5|1350|371
1759258200000|2025-09-30 18:50:00|1350.8|1350.3|1351.4|1350.9|1351.4|1350.9|1350.6|1350.1|437
1759258500000|2025-09-30 18:55:00|1351.3|1350.8|1351.1|1350.6|1351.6|1351.1|1351|1350.5|452
1759258800000|2025-09-30 19:00:00|1351|1350.5|1351|1350.5|1351.2|1350.7|1350.6|1350.1|176
1759259100000|2025-09-30 19:05:00|1351.1|1350.6|1351.2|1350.7|1351.5|1351|1351|1350.5|506
1759259400000|2025-09-30 19:10:00|1351.1|1350.6|1351.4|1350.9|1351.4|1350.9|1351.1|1350.6|169
1759259700000|2025-09-30 19:15:00|1351.3|1350.8|1351.7|1351.2|1351.8|1351.3|1351.3|1350.8|470
1759260000000|2025-09-30 19:20:00|1351.8|1351.3|1352.4|1351.9|1352.4|1351.9|1351.8|1351.3|280
1759260300000|2025-09-30 19:25:00|1352.3|1351.8|1352.3|1351.8|1352.5|1352|1352.2|1351.7|313
1759260600000|2025-09-30 19:30:00|1352.2|1351.7|1352.3|1351.8|1352.4|1351.9|1352.1|1351.6|589
1759260900000|2025-09-30 19:35:00|1352.2|1351.7|1352.3|1351.8|1352.4|1351.9|1352|1351.5|542
1759261200000|2025-09-30 19:40:00|1352.2|1351.7|1351.9|1351.4|1352.3|1351.8|1351.9|1351.4|477
1759261500000|2025-09-30 19:45:00|1351.8|1351.3|1352.3|1351.8|1352.4|1351.9|1351.7|1351.2|903
1759261800000|2025-09-30 19:50:00|1352.4|1351.9|1352.7|1352.2|1352.8|1352.3|1352.1|1351.6|2091
1759262100000|2025-09-30 19:55:00|1352.8|1352.3|1351.7|1351.2|1353.4|1352.9|1351.5|1351|33267
1759262400000|2025-09-30 20:00:00|1351.6|1351.1|1352.6|1350.6|1352.8|1351.1|1351.6|1350.1|2817
1759262700000|2025-09-30 20:05:00|1352.4|1350.4|1352|1350|1352.4|1350.4|1352|1350|124
1759263000000|2025-09-30 20:10:00|1352.2|1350.2|1351.8|1349.8|1352.2|1350.2|1351.8|1349.8|197
1759263300000|2025-09-30 20:15:00|1351.9|1349.9|1352.1|1350.1|1352.3|1350.3|1351.8|1349.8|228
1759263600000|2025-09-30 20:20:00|1352.2|1350.2|1352.4|1350.4|1352.6|1350.6|1352.2|1350.2|21
1759263900000|2025-09-30 20:25:00|1352.5|1350.5|1352.3|1350.3|1352.5|1350.5|1352.3|1350.3|6
1759264200000|2025-09-30 20:30:00|1352.6|1350.6|1352.4|1350.4|1352.6|1350.6|1352.4|1350.4|10
1759264500000|2025-09-30 20:35:00|1352.5|1350.5|1352.5|1350.5|1352.8|1350.8|1352.5|1350.5|60
1759264800000|2025-09-30 20:40:00|1352.6|1350.6|1352.6|1350.6|1352.6|1350.6|1352.6|1350.6|8
1759265100000|2025-09-30 20:45:00|1352.7|1350.7|1352.1|1350.1|1352.9|1350.9|1352.1|1350.1|124
1759265400000|2025-09-30 20:50:00|1352|1350|1352.2|1350.2|1352.3|1350.3|1352|1350|47
1759265700000|2025-09-30 20:55:00|1352.4|1350.4|1352.1|1350.1|1352.5|1350.5|1352.1|1350.1|35
1759266300000|2025-09-30 21:05:00|1351.6|1349.6|1351.6|1349.6|1351.6|1349.6|1351.6|1349.6|10
1759269600000|2025-09-30 22:00:00|1352.2|1350.2|1353.1|1351.1|1353.3|1351.3|1352|1350|0
1759269900000|2025-09-30 22:05:00|1353.2|1351.2|1352.9|1350.9|1353.2|1351.2|1352.8|1350.8|0
1759270200000|2025-09-30 22:10:00|1353|1351|1353.1|1351.1|1353.2|1351.2|1353|1351|0
1759270500000|2025-09-30 22:15:00|1353.2|1351.2|1353.1|1351.1|1353.3|1351.3|1353.1|1351.1|0
1759270800000|2025-09-30 22:20:00|1353|1351|1353.1|1351.1|1353.1|1351.1|1352.7|1350.7|0
1759271100000|2025-09-30 22:25:00|1353.2|1351.2|1353.5|1351.5|1353.7|1351.7|1353.2|1351.2|0
1759271400000|2025-09-30 22:30:00|1353.6|1351.6|1353.4|1351.4|1353.8|1351.8|1353.3|1351.3|0
1759271700000|2025-09-30 22:35:00|1353.5|1351.5|1353.1|1351.1|1353.5|1351.5|1352.9|1350.9|0
1759272000000|2025-09-30 22:40:00|1353|1351|1353.1|1351.1|1353.2|1351.2|1352.9|1350.9|0
1759272300000|2025-09-30 22:45:00|1353|1351|1353|1351|1353|1351|1352.8|1350.8|0
1759272600000|2025-09-30 22:50:00|1352.9|1350.9|1352.4|1350.4|1352.9|1350.9|1352.3|1350.3|0
1759272900000|2025-09-30 22:55:00|1352.5|1350.5|1351.9|1349.9|1352.5|1350.5|1351.3|1349.3|0
1759273200000|2025-09-30 23:00:00|1352.1|1350.1|1351.4|1349.4|1352.3|1350.3|1351.4|1349.4|0
1759273500000|2025-09-30 23:05:00|1351.5|1349.5|1352|1350|1352.1|1350.1|1351.4|1349.4|0
1759273800000|2025-09-30 23:10:00|1352.1|1350.1|1352|1350|1352.3|1350.3|1352|1350|0
1759274100000|2025-09-30 23:15:00|1351.9|1349.9|1352|1350|1352.2|1350.2|1351.8|1349.8|0
1759274400000|2025-09-30 23:20:00|1352.1|1350.1|1352.5|1350.5|1352.6|1350.6|1352|1350|0
1759274700000|2025-09-30 23:25:00|1352.6|1350.6|1352.1|1350.1|1352.6|1350.6|1352|1350|0
1759275000000|2025-09-30 23:30:00|1352|1350|1352.3|1350.3|1352.4|1350.4|1352|1350|0
1759275300000|2025-09-30 23:35:00|1352.2|1350.2|1352.1|1350.1|1352.4|1350.4|1352.1|1350.1|0
1759275600000|2025-09-30 23:40:00|1352.2|1350.2|1352.2|1350.2|1352.3|1350.3|1352.1|1350.1|0
1759275900000|2025-09-30 23:45:00|1352.3|1350.3|1352.2|1350.2|1352.4|1350.4|1352.1|1350.1|0
1759276200000|2025-09-30 23:50:00|1352.3|1350.3|1352.2|1350.2|1352.4|1350.4|1352.1|1350.1|0
1759276500000|2025-09-30 23:55:00|1352.1|1350.1|1351.9|1349.9|1352.1|1350.1|1351.8|1349.8|0
1759276800000|2025-10-01 00:00:00|1352|1350|1352.8|1350.8|1354.5|1352.5|1351.8|1349.8|154
1759277100000|2025-10-01 00:05:00|1353.2|1351.2|1352.8|1350.8|1353.4|1351.4|1352.7|1350.7|37
1759277400000|2025-10-01 00:10:00|1352.9|1350.9|1352.8|1350.8|1353.3|1351.3|1352.8|1350.8|33
1759277700000|2025-10-01 00:15:00|1352.5|1350.5|1352.1|1350.1|1352.5|1350.5|1351.9|1349.9|7
1759278000000|2025-10-01 00:20:00|1351.9|1349.9|1351.5|1349.5|1351.9|1349.9|1351.5|1349.5|16
1759278300000|2025-10-01 00:25:00|1351.4|1349.4|1350.9|1348.9|1351.4|1349.4|1350.9|1348.9|6
1759278600000|2025-10-01 00:30:00|1350.8|1348.8|1351|1349|1351|1349|1350.8|1348.8|11
1759278900000|2025-10-01 00:35:00|1350.9|1348.9|1350.5|1348.5|1350.9|1348.9|1350.3|1348.3|16
1759279200000|2025-10-01 00:40:00|1350.2|1348.2|1350.7|1348.7|1350.9|1348.9|1350.2|1348.2|58
1759279500000|2025-10-01 00:45:00|1350.6|1348.6|1350.8|1348.8|1351|1349|1350.4|1348.4|62
1759279800000|2025-10-01 00:50:00|1350.9|1348.9|1350.8|1348.8|1350.9|1348.9|1350.4|1348.4|15
1759280100000|2025-10-01 00:55:00|1350.6|1348.6|1350.3|1348.3|1350.6|1348.6|1350|1348|62
1759280400000|2025-10-01 01:00:00|1350.1|1348.1|1350.7|1348.7|1351.5|1349.5|1350.1|1348.1|102
1759280700000|2025-10-01 01:05:00|1350.8|1348.8|1350.5|1348.5|1351.1|1349.1|1350.5|1348.5|99
1759281000000|2025-10-01 01:10:00|1350.6|1348.6|1351.7|1349.7|1352|1350|1350.6|1348.6|93
1759281300000|2025-10-01 01:15:00|1351.5|1349.5|1352.5|1350.5|1352.5|1350.5|1351.3|1349.3|75
1759281600000|2025-10-01 01:20:00|1352.3|1350.3|1353.1|1351.1|1353.1|1351.1|1352.3|1350.3|89
1759281900000|2025-10-01 01:25:00|1353.2|1351.2|1353.6|1351.6|1353.6|1351.6|1353|1351|57
1759282200000|2025-10-01 01:30:00|1353.7|1351.7|1353.3|1351.3|1353.8|1351.8|1353.3|1351.3|64
1759282500000|2025-10-01 01:35:00|1353.2|1351.2|1354|1352|1354|1352|1353.2|1351.2|62
1759282800000|2025-10-01 01:40:00|1354.1|1352.1|1355|1353|1355|1353|1354.1|1352.1|73
1759283100000|2025-10-01 01:45:00|1354.8|1352.8|1354.9|1352.9|1355.3|1353.3|1354.7|1352.7|99
1759283400000|2025-10-01 01:50:00|1355.1|1353.1|1354.8|1352.8|1355.3|1353.3|1354.5|1352.5|109
1759283700000|2025-10-01 01:55:00|1354.7|1352.7|1354.9|1352.9|1355.2|1353.2|1354.7|1352.7|92
1759284000000|2025-10-01 02:00:00|1355|1353|1354.6|1352.6|1355.1|1353.1|1354.5|1352.5|47
1759284300000|2025-10-01 02:05:00|1354.3|1352.3|1354.2|1352.2|1354.5|1352.5|1354.2|1352.2|31
1759284600000|2025-10-01 02:10:00|1354.1|1352.1|1353.1|1351.1|1354.1|1352.1|1353.1|1351.1|23
1759284900000|2025-10-01 02:15:00|1353.3|1351.3|1353.8|1351.8|1353.9|1351.9|1353.1|1351.1|24
1759285200000|2025-10-01 02:20:00|1353.9|1351.9|1354.1|1352.1|1354.2|1352.2|1353.9|1351.9|6
1759285500000|2025-10-01 02:25:00|1353.9|1351.9|1353.8|1351.8|1353.9|1351.9|1353.7|1351.7|7
1759285800000|2025-10-01 02:30:00|1353.5|1351.5|1353|1351|1353.7|1351.7|1353|1351|20
1759286100000|2025-10-01 02:35:00|1352.9|1350.9|1352.7|1350.7|1352.9|1350.9|1352.7|1350.7|6
1759286400000|2025-10-01 02:40:00|1352.9|1350.9|1352.7|1350.7|1352.9|1350.9|1352.6|1350.6|73
1759286700000|2025-10-01 02:45:00|1352.6|1350.6|1352.5|1350.5|1352.9|1350.9|1352.4|1350.4|49
1759287000000|2025-10-01 02:50:00|1352.3|1350.3|1352.1|1350.1|1352.4|1350.4|1351.9|1349.9|23
1759287300000|2025-10-01 02:55:00|1352|1350|1352.2|1350.2|1352.3|1350.3|1352|1350|38
1759287600000|2025-10-01 03:00:00|1352.1|1350.1|1350.5|1348.5|1352.1|1350.1|1350.4|1348.4|100
1759287900000|2025-10-01 03:05:00|1350.7|1348.7|1350.7|1348.7|1350.8|1348.8|1350.5|1348.5|28
1759288200000|2025-10-01 03:10:00|1350.8|1348.8|1351.1|1349.1|1351.3|1349.3|1350.6|1348.6|84
1759288500000|2025-10-01 03:15:00|1350.8|1348.8|1350.4|1348.4|1350.8|1348.8|1350.4|1348.4|63
1759288800000|2025-10-01 03:20:00|1350.5|1348.5|1349.9|1347.9|1350.5|1348.5|1349.9|1347.9|31
1759289100000|2025-10-01 03:25:00|1349.8|1347.8|1350|1348|1350|1348|1349.7|1347.7|52
1759289400000|2025-10-01 03:30:00|1350.1|1348.1|1349.7|1347.7|1350.3|1348.3|1349.7|1347.7|35
1759289700000|2025-10-01 03:35:00|1349.8|1347.8|1349.7|1347.7|1350.1|1348.1|1349.7|1347.7|25
1759290000000|2025-10-01 03:40:00|1349.8|1347.8|1349.5|1347.5|1349.8|1347.8|1349.4|1347.4|17
1759290300000|2025-10-01 03:45:00|1349.6|1347.6|1350.2|1348.2|1350.2|1348.2|1349.5|1347.5|52
1759290600000|2025-10-01 03:50:00|1350.1|1348.1|1350.2|1348.2|1350.2|1348.2|1350|1348|17
1759290900000|2025-10-01 03:55:00|1350.4|1348.4|1350.4|1348.4|1350.4|1348.4|1350.3|1348.3|12
1759291200000|2025-10-01 04:00:00|1350.5|1348.5|1351.1|1349.1|1351.1|1349.1|1350.5|1348.5|17
1759291500000|2025-10-01 04:05:00|1351.2|1349.2|1351|1349|1351.2|1349.2|1351|1349|32
1759291800000|2025-10-01 04:10:00|1351.1|1349.1|1351.3|1349.3|1351.3|1349.3|1351.1|1349.1|16
1759292100000|2025-10-01 04:15:00|1351.4|1349.4|1351.3|1349.3|1351.4|1349.4|1351.1|1349.1|9
1759292400000|2025-10-01 04:20:00|1351.4|1349.4|1350.8|1348.8|1351.4|1349.4|1350.5|1348.5|30
1759292700000|2025-10-01 04:25:00|1350.9|1348.9|1350.5|1348.5|1350.9|1348.9|1350.3|1348.3|26
1759293000000|2025-10-01 04:30:00|1350.6|1348.6|1350.7|1348.7|1350.8|1348.8|1350.5|1348.5|62
1759293300000|2025-10-01 04:35:00|1350.6|1348.6|1350.7|1348.7|1350.7|1348.7|1350.4|1348.4|23
1759293600000|2025-10-01 04:40:00|1350.4|1348.4|1350.7|1348.7|1350.7|1348.7|1350.3|1348.3|19
1759293900000|2025-10-01 04:45:00|1350.8|1348.8|1351.2|1349.2|1351.4|1349.4|1350.7|1348.7|18
1759294200000|2025-10-01 04:50:00|1351.1|1349.1|1351.1|1349.1|1351.3|1349.3|1351.1|1349.1|17
1759294500000|2025-10-01 04:55:00|1351.3|1349.3|1351.6|1349.6|1351.6|1349.6|1351.2|1349.2|15
1759294800000|2025-10-01 05:00:00|1351.8|1349.8|1352.6|1350.6|1353.2|1351.2|1351.8|1349.8|51
1759295100000|2025-10-01 05:05:00|1352.5|1350.5|1352|1350|1352.5|1350.5|1352|1350|18
1759295400000|2025-10-01 05:10:00|1351.9|1349.9|1351.6|1349.6|1351.9|1349.9|1351.6|1349.6|11
1759295700000|2025-10-01 05:15:00|1351.5|1349.5|1351.5|1349.5|1351.7|1349.7|1351.4|1349.4|25
1759296000000|2025-10-01 05:20:00|1351.6|1349.6|1351.5|1349.5|1351.7|1349.7|1351.3|1349.3|60
1759296300000|2025-10-01 05:25:00|1351.6|1349.6|1351|1349|1351.7|1349.7|1351|1349|11
1759296600000|2025-10-01 05:30:00|1350.9|1348.9|1351.2|1349.2|1351.2|1349.2|1350.9|1348.9|21
1759296900000|2025-10-01 05:35:00|1351.1|1349.1|1351.2|1349.2|1351.3|1349.3|1351.1|1349.1|24
1759297200000|2025-10-01 05:40:00|1351.4|1349.4|1351.4|1349.4|1351.5|1349.5|1351.2|1349.2|21
1759297500000|2025-10-01 05:45:00|1351.6|1349.6|1351.7|1349.7|1352|1350|1351.6|1349.6|15
1759297800000|2025-10-01 05:50:00|1351.8|1349.8|1351.5|1349.5|1351.8|1349.8|1351.5|1349.5|13
1759298100000|2025-10-01 05:55:00|1351.6|1349.6|1351.5|1349.5|1351.7|1349.7|1351.4|1349.4|27
1759298400000|2025-10-01 06:00:00|1351.6|1349.6|1352|1350|1352.2|1350.2|1351.5|1349.5|46
1759298700000|2025-10-01 06:05:00|1352.2|1350.2|1352.7|1350.7|1352.7|1350.7|1352.2|1350.2|26
1759299000000|2025-10-01 06:10:00|1352.6|1350.6|1352.9|1350.9|1353.3|1351.3|1352.3|1350.3|46
1759299300000|2025-10-01 06:15:00|1352.7|1350.7|1353|1351|1353|1351|1352.7|1350.7|16
1759299600000|2025-10-01 06:20:00|1352.7|1350.7|1352.8|1350.8|1353.2|1351.2|1352.7|1350.7|16
1759299900000|2025-10-01 06:25:00|1352.9|1350.9|1353.2|1351.2|1353.5|1351.5|1352.8|1350.8|32
1759300200000|2025-10-01 06:30:00|1353.3|1351.3|1352.9|1350.9|1353.3|1351.3|1352.8|1350.8|21
1759300500000|2025-10-01 06:35:00|1353.3|1351.3|1353.3|1351.3|1353.7|1351.7|1353.3|1351.3|36
1759300800000|2025-10-01 06:40:00|1353.4|1351.4|1354|1352|1354.3|1352.3|1353.4|1351.4|152
1759301100000|2025-10-01 06:45:00|1354.1|1352.1|1352.6|1350.6|1354.1|1352.1|1352.5|1350.5|254
1759301400000|2025-10-01 06:50:00|1352.7|1350.7|1352.7|1350.7|1353.2|1351.2|1352.5|1350.5|231
1759301700000|2025-10-01 06:55:00|1352.6|1350.6|1352.1|1350.1|1352.6|1350.6|1351.3|1349.3|151
1759302000000|2025-10-01 07:00:00|1352|1350|1352.2|1350.2|1353|1351|1351.4|1349.4|468
1759302300000|2025-10-01 07:05:00|1352.3|1350.3|1352.3|1350.3|1352.9|1350.9|1351.9|1349.9|318
1759302600000|2025-10-01 07:10:00|1352.4|1350.4|1352.6|1350.6|1352.7|1350.7|1352.2|1350.2|243
1759302900000|2025-10-01 07:15:00|1352.5|1350.5|1352.9|1350.9|1353.5|1351.5|1352.4|1350.4|302
1759303200000|2025-10-01 07:20:00|1352.8|1350.8|1352.2|1350.2|1352.9|1350.9|1352.1|1350.1|180
1759303500000|2025-10-01 07:25:00|1352.4|1350.4|1352.1|1350.1|1352.5|1350.5|1351.8|1349.8|148
1759303800000|2025-10-01 07:30:00|1352.2|1350.2|1351.5|1349.5|1352.8|1350.8|1351.5|1349.5|174
1759304100000|2025-10-01 07:35:00|1351.6|1349.6|1352.2|1350.2|1352.3|1350.3|1351.4|1349.4|141
1759304400000|2025-10-01 07:40:00|1352.3|1350.3|1352|1350|1352.4|1350.4|1351.4|1349.4|144
1759304700000|2025-10-01 07:45:00|1351.9|1349.9|1352.4|1350.4|1352.4|1350.4|1351.9|1349.9|134
1759305000000|2025-10-01 07:50:00|1352.3|1350.3|1353|1351|1353.2|1351.2|1352.2|1350.2|177
1759305300000|2025-10-01 07:55:00|1353.2|1351.2|1353.5|1351.5|1353.6|1351.6|1353|1351|215
1759305600000|2025-10-01 08:00:00|1353.6|1351.6|1353.6|1351.6|1353.6|1351.6|1352.9|1350.9|545
1759305900000|2025-10-01 08:05:00|1353.5|1351.5|1353.5|1351.5|1353.7|1351.7|1353.3|1351.3|323
1759306200000|2025-10-01 08:10:00|1353.6|1351.6|1352.8|1350.8|1353.6|1351.6|1352.8|1350.8|275
1759306500000|2025-10-01 08:15:00|1352.9|1350.9|1352.9|1350.9|1353.4|1351.4|1352.9|1350.9|135
1759306800000|2025-10-01 08:20:00|1352.8|1350.8|1353.1|1351.1|1353.4|1351.4|1352.6|1350.6|97
1759307100000|2025-10-01 08:25:00|1353.3|1351.3|1353.4|1351.4|1353.4|1351.4|1353.1|1351.1|72
1759307400000|2025-10-01 08:30:00|1353.5|1351.5|1354.5|1352.5|1354.6|1352.6|1353.4|1351.4|149
1759307700000|2025-10-01 08:35:00|1354.6|1352.6|1355|1353|1355.2|1353.2|1354.5|1352.5|426
1759308000000|2025-10-01 08:40:00|1355.1|1353.1|1354.4|1352.4|1355.1|1353.1|1354.4|1352.4|181
1759308300000|2025-10-01 08:45:00|1354.5|1352.5|1354.4|1352.4|1354.5|1352.5|1354.1|1352.1|116
1759308600000|2025-10-01 08:50:00|1354.3|1352.3|1354.3|1352.3|1354.6|1352.6|1354.1|1352.1|223
1759308900000|2025-10-01 08:55:00|1354.4|1352.4|1354.1|1352.1|1354.4|1352.4|1354|1352|123
1759309200000|2025-10-01 09:00:00|1354|1352|1354.3|1352.3|1354.5|1352.5|1353.8|1351.8|417
1759309500000|2025-10-01 09:05:00|1354.4|1352.4|1354.8|1352.8|1354.9|1352.9|1354.3|1352.3|245
1759309800000|2025-10-01 09:10:00|1354.7|1352.7|1354.4|1352.4|1354.8|1352.8|1354.4|1352.4|94
1759310100000|2025-10-01 09:15:00|1354.3|1352.3|1354.2|1352.2|1354.3|1352.3|1354|1352|125
1759310400000|2025-10-01 09:20:00|1354.1|1352.1|1354.8|1352.8|1354.8|1352.8|1354|1352|358
1759310700000|2025-10-01 09:25:00|1354.7|1352.7|1355.3|1353.3|1355.5|1353.5|1354.7|1352.7|392
1759311000000|2025-10-01 09:30:00|1355.2|1353.2|1355.3|1353.3|1355.3|1353.3|1355.1|1353.1|145
1759311300000|2025-10-01 09:35:00|1355.4|1353.4|1355.2|1353.2|1355.5|1353.5|1354.9|1352.9|220
1759311600000|2025-10-01 09:40:00|1355.5|1353.5|1355.7|1353.7|1355.8|1353.8|1355.1|1353.1|47
1759311900000|2025-10-01 09:45:00|1355.6|1353.6|1355.8|1353.8|1356.2|1354.2|1355.4|1353.4|223
1759312200000|2025-10-01 09:50:00|1355.7|1353.7|1355.8|1353.8|1355.8|1353.8|1355.3|1353.3|68
1759312500000|2025-10-01 09:55:00|1355.7|1353.7|1356|1354|1356.1|1354.1|1355.7|1353.7|121
1759312800000|2025-10-01 10:00:00|1355.8|1353.8|1356.2|1354.2|1356.3|1354.3|1355.8|1353.8|122
1759313100000|2025-10-01 10:05:00|1356.3|1354.3|1356.2|1354.2|1356.3|1354.3|1355.9|1353.9|83
1759313400000|2025-10-01 10:10:00|1356.3|1354.3|1356.1|1354.1|1356.3|1354.3|1355.9|1353.9|67
1759313700000|2025-10-01 10:15:00|1356.2|1354.2|1356.1|1354.1|1356.3|1354.3|1356|1354|40
1759314000000|2025-10-01 10:20:00|1356.2|1354.2|1356.1|1354.1|1356.4|1354.4|1355.9|1353.9|97
1759314300000|2025-10-01 10:25:00|1356.2|1354.2|1355.6|1353.6|1356.2|1354.2|1355.6|1353.6|79
1759314600000|2025-10-01 10:30:00|1355.4|1353.4|1355.9|1353.9|1356|1354|1355.3|1353.3|93
1759314900000|2025-10-01 10:35:00|1356|1354|1356|1354|1356.5|1354.5|1355.9|1353.9|127
1759315200000|2025-10-01 10:40:00|1356.1|1354.1|1355.7|1353.7|1356.3|1354.3|1355.7|1353.7|226
1759315500000|2025-10-01 10:45:00|1355.8|1353.8|1356.3|1354.3|1356.3|1354.3|1355.8|1353.8|226
1759315800000|2025-10-01 10:50:00|1356.2|1354.2|1356.1|1354.1|1356.3|1354.3|1356|1354|177
1759316100000|2025-10-01 10:55:00|1356.2|1354.2|1356.1|1354.1|1356.3|1354.3|1356|1354|179
1759316400000|2025-10-01 11:00:00|1356.2|1354.2|1357.2|1355.2|1357.3|1355.3|1356.2|1354.2|217
1759316700000|2025-10-01 11:05:00|1357.1|1355.1|1357.4|1355.4|1357.9|1355.9|1357.1|1355.1|349
1759317000000|2025-10-01 11:10:00|1357.5|1355.5|1358|1356|1358|1356|1357.4|1355.4|206
1759317300000|2025-10-01 11:15:00|1357.8|1355.8|1357.5|1355.5|1357.8|1355.8|1357.4|1355.4|80
1759317600000|2025-10-01 11:20:00|1357.6|1355.6|1357.5|1355.5|1357.7|1355.7|1357.3|1355.3|23
1759317900000|2025-10-01 11:25:00|1357.4|1355.4|1357.8|1355.8|1357.9|1355.9|1357.4|1355.4|75
1759318200000|2025-10-01 11:30:00|1357.7|1355.7|1357.8|1355.8|1357.8|1355.8|1357.5|1355.5|43
1759318500000|2025-10-01 11:35:00|1357.9|1355.9|1357.9|1355.9|1358|1356|1357.7|1355.7|37
1759318800000|2025-10-01 11:40:00|1358|1356|1358.8|1356.8|1358.8|1356.8|1358|1356|163
1759319100000|2025-10-01 11:45:00|1358.6|1356.6|1358.7|1356.7|1359|1357|1358.6|1356.6|123
1759319400000|2025-10-01 11:50:00|1358.8|1356.8|1358.6|1356.6|1358.8|1356.8|1358.3|1356.3|79
1759319700000|2025-10-01 11:55:00|1358.4|1356.4|1358.2|1356.2|1358.5|1356.5|1358.1|1356.1|119
1759320000000|2025-10-01 12:00:00|1358.1|1356.1|1358|1356|1358.3|1356.3|1358|1356|161
1759320300000|2025-10-01 12:05:00|1357.9|1355.9|1357.1|1355.1|1357.9|1355.9|1356.8|1354.8|325
1759320600000|2025-10-01 12:10:00|1357|1355|1357.2|1355.2|1357.4|1355.4|1356.9|1354.9|104
1759320900000|2025-10-01 12:15:00|1357.1|1355.1|1359.5|1357.5|1360|1358|1357|1355|823
1759321200000|2025-10-01 12:20:00|1359.6|1357.6|1358.9|1356.9|1360.3|1358.3|1358.9|1356.9|251
1759321500000|2025-10-01 12:25:00|1359|1357|1358.8|1356.8|1359.1|1357.1|1358.3|1356.3|236
1759321800000|2025-10-01 12:30:00|1358.9|1356.9|1358.6|1356.6|1359.4|1357.4|1358.6|1356.6|385
1759322100000|2025-10-01 12:35:00|1358.7|1356.7|1359.1|1357.1|1359.1|1357.1|1358|1356|221
1759322400000|2025-10-01 12:40:00|1359|1357|1358.7|1356.7|1359.3|1357.3|1358.4|1356.4|211
1759322700000|2025-10-01 12:45:00|1358.8|1356.8|1358.9|1356.9|1359.2|1357.2|1358.7|1356.7|184
1759323000000|2025-10-01 12:50:00|1358.8|1356.8|1358.3|1356.3|1359.2|1357.2|1358.3|1356.3|220
1759323300000|2025-10-01 12:55:00|1358.1|1356.1|1358.1|1356.1|1358.1|1356.1|1357.5|1355.5|359
1759323600000|2025-10-01 13:00:00|1358.2|1356.2|1358.2|1356.2|1358.6|1356.6|1358|1356|190
1759323900000|2025-10-01 13:05:00|1358.3|1356.3|1358.2|1356.2|1358.5|1356.5|1357.9|1355.9|160
1759324200000|2025-10-01 13:10:00|1358.1|1356.1|1357.9|1355.9|1358.3|1356.3|1357.6|1355.6|161
1759324500000|2025-10-01 13:15:00|1357.8|1355.8|1358.1|1356.1|1358.4|1356.4|1357.8|1355.8|212
1759324800000|2025-10-01 13:20:00|1358|1356|1358.9|1356.9|1359.1|1357.1|1358|1356|343
1759325100000|2025-10-01 13:25:00|1358.8|1356.8|1358.4|1356.4|1358.8|1356.8|1358.3|1356.3|575
1759325400000|2025-10-01 13:30:00|1357.7|1357.2|1362.3|1361.8|1362.6|1362.1|1357.7|1357.2|3268
1759325700000|2025-10-01 13:35:00|1362.4|1361.9|1362.3|1361.8|1363|1362.5|1360.8|1360.3|2078
1759326000000|2025-10-01 13:40:00|1362.4|1361.9|1362|1361.5|1362.5|1362|1361.8|1361.3|1179
1759326300000|2025-10-01 13:45:00|1362.1|1361.6|1361.3|1360.8|1362.6|1362.1|1360.8|1360.3|1714
1759326600000|2025-10-01 13:50:00|1361.2|1360.7|1360.8|1360.3|1361.5|1361|1360.2|1359.7|1233
1759326900000|2025-10-01 13:55:00|1360.7|1360.2|1360.4|1359.9|1361.3|1360.8|1360.2|1359.7|797
1759327200000|2025-10-01 14:00:00|1360.3|1359.8|1361.2|1360.7|1361.3|1360.8|1359.2|1358.7|1054
1759327500000|2025-10-01 14:05:00|1361.1|1360.6|1361|1360.5|1361.4|1360.9|1360.6|1360.1|1428
1759327800000|2025-10-01 14:10:00|1361.1|1360.6|1360.4|1359.9|1361.4|1360.9|1360.4|1359.9|834
1759328100000|2025-10-01 14:15:00|1360.3|1359.8|1361|1360.5|1361.3|1360.8|1359.8|1359.3|902
1759328400000|2025-10-01 14:20:00|1360.9|1360.4|1361|1360.5|1361.4|1360.9|1360.6|1360.1|1568
1759328700000|2025-10-01 14:25:00|1361.1|1360.6|1362.1|1361.6|1362.5|1362|1361.1|1360.6|1673
1759329000000|2025-10-01 14:30:00|1362|1361.5|1362.1|1361.6|1362.1|1361.6|1361.3|1360.8|1425
1759329300000|2025-10-01 14:35:00|1362.2|1361.7|1362.1|1361.6|1362.8|1362.3|1361.9|1361.4|1035
1759329600000|2025-10-01 14:40:00|1362|1361.5|1361.2|1360.7|1362|1361.5|1361|1360.5|696
1759329900000|2025-10-01 14:45:00|1361.1|1360.6|1360|1359.5|1361.2|1360.7|1359.1|1358.6|1909
1759330200000|2025-10-01 14:50:00|1359.9|1359.4|1359.8|1359.3|1360.5|1360|1359.3|1358.8|1351
1759330500000|2025-10-01 14:55:00|1359.7|1359.2|1360|1359.5|1360.1|1359.6|1359.6|1359.1|1048
1759330800000|2025-10-01 15:00:00|1359.9|1359.4|1359.8|1359.3|1360.9|1360.4|1359.8|1359.3|772
1759331100000|2025-10-01 15:05:00|1359.7|1359.2|1360.1|1359.6|1360.4|1359.9|1359.5|1359|848
1759331400000|2025-10-01 15:10:00|1360.2|1359.7|1359.8|1359.3|1360.2|1359.7|1359.2|1358.7|567
1759331700000|2025-10-01 15:15:00|1359.9|1359.4|1359.4|1358.9|1360.1|1359.6|1359.2|1358.7|511
1759332000000|2025-10-01 15:20:00|1359.3|1358.8|1360.4|1359.9|1360.5|1360|1359.2|1358.7|382
1759332300000|2025-10-01 15:25:00|1360.5|1360|1360.2|1359.7|1360.9|1360.4|1360.1|1359.6|561
1759332600000|2025-10-01 15:30:00|1360.4|1359.9|1360.3|1359.8|1360.8|1360.3|1360.2|1359.7|776
1759332900000|2025-10-01 15:35:00|1360.4|1359.9|1361.5|1361|1361.6|1361.1|1360.2|1359.7|653
1759333200000|2025-10-01 15:40:00|1361.6|1361.1|1361.7|1361.2|1362.1|1361.6|1361.2|1360.7|470
1759333500000|2025-10-01 15:45:00|1361.6|1361.1|1361.5|1361|1361.9|1361.4|1361.3|1360.8|481
1759333800000|2025-10-01 15:50:00|1361.4|1360.9|1361.3|1360.8|1361.4|1360.9|1361|1360.5|303
1759334100000|2025-10-01 15:55:00|1361.4|1360.9|1361.3|1360.8|1361.5|1361|1361.2|1360.7|206
1759334400000|2025-10-01 16:00:00|1361.2|1360.7|1361.3|1360.8|1361.3|1360.8|1360.9|1360.4|561
1759334700000|2025-10-01 16:05:00|1361.4|1360.9|1362|1361.5|1362.1|1361.6|1361.3|1360.8|310
1759335000000|2025-10-01 16:10:00|1361.9|1361.4|1362.1|1361.6|1362.1|1361.6|1361.8|1361.3|276
1759335300000|2025-10-01 16:15:00|1362|1361.5|1362.1|1361.6|1362.3|1361.8|1361.9|1361.4|318
1759335600000|2025-10-01 16:20:00|1362.2|1361.7|1362.4|1361.9|1362.5|1362|1361.9|1361.4|267
1759335900000|2025-10-01 16:25:00|1362.3|1361.8|1362.6|1362.1|1362.9|1362.4|1362.3|1361.8|489
1759336200000|2025-10-01 16:30:00|1362.7|1362.2|1362.1|1361.6|1362.7|1362.2|1361.9|1361.4|662
1759336500000|2025-10-01 16:35:00|1362|1361.5|1361.3|1360.8|1362|1361.5|1361.3|1360.8|563
1759336800000|2025-10-01 16:40:00|1361.2|1360.7|1360.8|1360.3|1361.4|1360.9|1360.8|1360.3|846
1759337100000|2025-10-01 16:45:00|1360.7|1360.2|1361.7|1361.2|1361.9|1361.4|1360.6|1360.1|1447
1759337400000|2025-10-01 16:50:00|1361.6|1361.1|1360.7|1360.2|1361.7|1361.2|1360.7|1360.2|437
1759337700000|2025-10-01 16:55:00|1360.6|1360.1|1361.4|1360.9|1361.5|1361|1360.5|1360|319
1759338000000|2025-10-01 17:00:00|1361.5|1361|1361.5|1361|1361.6|1361.1|1361.1|1360.6|317
1759338300000|2025-10-01 17:05:00|1361.6|1361.1|1360.8|1360.3|1361.7|1361.2|1360.8|1360.3|399
1759338600000|2025-10-01 17:10:00|1360.9|1360.4|1360.8|1360.3|1361.1|1360.6|1360.6|1360.1|346
1759338900000|2025-10-01 17:15:00|1360.9|1360.4|1361.6|1361.1|1361.9|1361.4|1360.8|1360.3|2188
1759339200000|2025-10-01 17:20:00|1361.5|1361|1361.7|1361.2|1361.8|1361.3|1361.4|1360.9|327
1759339500000|2025-10-01 17:25:00|1361.5|1361|1361.8|1361.3|1361.9|1361.4|1361.5|1361|209
1759339800000|2025-10-01 17:30:00|1361.9|1361.4|1362|1361.5|1362.1|1361.6|1361.8|1361.3|213
1759340100000|2025-10-01 17:35:00|1361.9|1361.4|1361.5|1361|1361.9|1361.4|1361.4|1360.9|319
1759340400000|2025-10-01 17:40:00|1361.6|1361.1|1361.4|1360.9|1361.8|1361.3|1361.4|1360.9|256
1759340700000|2025-10-01 17:45:00|1361.3|1360.8|1361.4|1360.9|1361.4|1360.9|1361.1|1360.6|156
1759341000000|2025-10-01 17:50:00|1361.3|1360.8|1361.1|1360.6|1361.3|1360.8|1361|1360.5|344
1759341300000|2025-10-01 17:55:00|1361|1360.5|1360.3|1359.8|1361.2|1360.7|1360.3|1359.8|946
1759341600000|2025-10-01 18:00:00|1360.4|1359.9|1359.9|1359.4|1360.9|1360.4|1359.6|1359.1|906
1759341900000|2025-10-01 18:05:00|1359.8|1359.3|1360.9|1360.4|1360.9|1360.4|1359.7|1359.2|652
1759342200000|2025-10-01 18:10:00|1360.8|1360.3|1362|1361.5|1362.1|1361.6|1360.8|1360.3|554
1759342500000|2025-10-01 18:15:00|1361.9|1361.4|1362.5|1362|1362.5|1362|1361.8|1361.3|623
1759342800000|2025-10-01 18:20:00|1362.4|1361.9|1362.2|1361.7|1362.5|1362|1361.9|1361.4|487
1759343100000|2025-10-01 18:25:00|1362.3|1361.8|1362.2|1361.7|1362.4|1361.9|1362|1361.5|258
1759343400000|2025-10-01 18:30:00|1362.3|1361.8|1363|1362.5|1363|1362.5|1362.3|1361.8|342
1759343700000|2025-10-01 18:35:00|1362.9|1362.4|1363.2|1362.7|1363.3|1362.8|1362.6|1362.1|285
1759344000000|2025-10-01 18:40:00|1363.3|1362.8|1363.2|1362.7|1363.5|1363|1363.2|1362.7|248
1759344300000|2025-10-01 18:45:00|1363.1|1362.6|1363.1|1362.6|1363.3|1362.8|1363|1362.5|191
1759344600000|2025-10-01 18:50:00|1363.2|1362.7|1363|1362.5|1363.2|1362.7|1363|1362.5|226
1759344900000|2025-10-01 18:55:00|1363.1|1362.6|1363.2|1362.7|1363.3|1362.8|1363|1362.5|344
1759345200000|2025-10-01 19:00:00|1363.1|1362.6|1363|1362.5|1363.2|1362.7|1363|1362.5|289
1759345500000|2025-10-01 19:05:00|1363.1|1362.6|1363.1|1362.6|1363.3|1362.8|1362.9|1362.4|445
1759345800000|2025-10-01 19:10:00|1363|1362.5|1362.8|1362.3|1363.1|1362.6|1362.6|1362.1|281
1759346100000|2025-10-01 19:15:00|1362.9|1362.4|1362.5|1362|1363|1362.5|1362.5|1362|180
1759346400000|2025-10-01 19:20:00|1362.6|1362.1|1362.7|1362.2|1362.8|1362.3|1362.3|1361.8|387
1759346700000|2025-10-01 19:25:00|1362.6|1362.1|1362.8|1362.3|1362.9|1362.4|1362.5|1362|273
1759347000000|2025-10-01 19:30:00|1362.9|1362.4|1363|1362.5|1363.1|1362.6|1362.6|1362.1|590
1759347300000|2025-10-01 19:35:00|1362.9|1362.4|1362.7|1362.2|1363.1|1362.6|1362.7|1362.2|425
1759347600000|2025-10-01 19:40:00|1362.6|1362.1|1363|1362.5|1363|1362.5|1362.6|1362.1|545
1759347900000|2025-10-01 19:45:00|1362.9|1362.4|1363.1|1362.6|1363.1|1362.6|1362.7|1362.2|974
1759348200000|2025-10-01 19:50:00|1363|1362.5|1362.7|1362.2|1363.2|1362.7|1362.7|1362.2|1358
1759348500000|2025-10-01 19:55:00|1362.8|1362.3|1361.6|1361.1|1362.8|1362.3|1361.3|1360.8|12053
1759348800000|2025-10-01 20:00:00|1361.5|1361|1362.1|1360.1|1362.4|1361|1361.5|1359.6|1777
1759349100000|2025-10-01 20:05:00|1362|1360|1362|1360|1362.2|1360.2|1361.9|1359.9|114
1759349400000|2025-10-01 20:10:00|1362.1|1360.1|1361.8|1359.8|1362.1|1360.1|1361.6|1359.6|159
1759349700000|2025-10-01 20:15:00|1361.7|1359.7|1361.6|1359.6|1361.8|1359.8|1361.5|1359.5|40
1759350000000|2025-10-01 20:20:00|1361.7|1359.7|1361.3|1359.3|1361.7|1359.7|1361.3|1359.3|50
1759350300000|2025-10-01 20:25:00|1361.1|1359.1|1360.9|1358.9|1361.1|1359.1|1360.9|1358.9|95
1759350600000|2025-10-01 20:30:00|1361|1359|1361.3|1359.3|1361.4|1359.4|1360.9|1358.9|47
1759350900000|2025-10-01 20:35:00|1361.4|1359.4|1361.4|1359.4|1361.4|1359.4|1361.4|1359.4|10
1759351200000|2025-10-01 20:40:00|1361.3|1359.3|1361.4|1359.4|1361.5|1359.5|1361.2|1359.2|32
1759351500000|2025-10-01 20:45:00|1361.3|1359.3|1360.8|1358.8|1361.4|1359.4|1360.7|1358.7|650
1759351800000|2025-10-01 20:50:00|1360.7|1358.7|1361.4|1359.4|1361.4|1359.4|1360.7|1358.7|84
1759352100000|2025-10-01 20:55:00|1361.3|1359.3|1361.8|1359.8|1361.8|1359.8|1361.2|1359.2|47
1759353000000|2025-10-01 21:10:00|1362|1360|1362|1360|1362|1360|1362|1360|0
1759356000000|2025-10-01 22:00:00|1361.9|1359.9|1362.5|1360.5|1362.5|1360.5|1361.9|1359.9|0
1759356300000|2025-10-01 22:05:00|1362.4|1360.4|1362.6|1360.6|1362.8|1360.8|1362.2|1360.2|0
1759356600000|2025-10-01 22:10:00|1362.5|1360.5|1362.6|1360.6|1362.7|1360.7|1362.5|1360.5|0
1759356900000|2025-10-01 22:15:00|1362.7|1360.7|1362.4|1360.4|1362.7|1360.7|1362.4|1360.4|0
1759357200000|2025-10-01 22:20:00|1362.5|1360.5|1362.7|1360.7|1362.8|1360.8|1362.5|1360.5|0
1759357500000|2025-10-01 22:25:00|1362.8|1360.8|1362.6|1360.6|1362.8|1360.8|1362.6|1360.6|0
1759357800000|2025-10-01 22:30:00|1362.7|1360.7|1362.6|1360.6|1362.7|1360.7|1362.6|1360.6|0
1759358100000|2025-10-01 22:35:00|1362.5|1360.5|1362.7|1360.7|1362.7|1360.7|1362.4|1360.4|0
1759358400000|2025-10-01 22:40:00|1362.6|1360.6|1362.7|1360.7|1362.7|1360.7|1362.6|1360.6|0
1759358700000|2025-10-01 22:45:00|1362.8|1360.8|1362.7|1360.7|1362.8|1360.8|1362.7|1360.7|0
1759359000000|2025-10-01 22:50:00|1362.8|1360.8|1362.3|1360.3|1362.8|1360.8|1362.3|1360.3|0
1759359300000|2025-10-01 22:55:00|1362.4|1360.4|1362.3|1360.3|1362.5|1360.5|1362.3|1360.3|0
1759359600000|2025-10-01 23:00:00|1362.4|1360.4|1362.3|1360.3|1362.6|1360.6|1362.2|1360.2|0
1759359900000|2025-10-01 23:05:00|1362.2|1360.2|1362.2|1360.2|1362.3|1360.3|1362.1|1360.1|0
1759360200000|2025-10-01 23:10:00|1362.3|1360.3|1362.4|1360.4|1362.5|1360.5|1362.2|1360.2|0
1759360500000|2025-10-01 23:15:00|1362.5|1360.5|1362.8|1360.8|1362.9|1360.9|1362.4|1360.4|0
1759360800000|2025-10-01 23:20:00|1362.7|1360.7|1362.9|1360.9|1363|1361|1362.7|1360.7|0
1759361100000|2025-10-01 23:25:00|1362.8|1360.8|1362.7|1360.7|1362.8|1360.8|1362.7|1360.7|0
1759361400000|2025-10-01 23:30:00|1362.8|1360.8|1362.1|1360.1|1362.8|1360.8|1362.1|1360.1|0
1759361700000|2025-10-01 23:35:00|1362.2|1360.2|1362.2|1360.2|1362.3|1360.3|1361.8|1359.8|0
1759362000000|2025-10-01 23:40:00|1362.3|1360.3|1362.4|1360.4|1362.5|1360.5|1362.2|1360.2|0
1759362300000|2025-10-01 23:45:00|1362.5|1360.5|1362.3|1360.3|1362.5|1360.5|1362.3|1360.3|0
1759362600000|2025-10-01 23:50:00|1362.2|1360.2|1362.5|1360.5|1362.5|1360.5|1362.1|1360.1|0
1759362900000|2025-10-01 23:55:00|1362.6|1360.6|1362.5|1360.5|1362.8|1360.8|1362.4|1360.4|0
1759363200000|2025-10-02 00:00:00|1362.6|1360.6|1363.7|1361.7|1364.1|1362.1|1362.6|1360.6|385
1759363500000|2025-10-02 00:05:00|1363.6|1361.6|1363.6|1361.6|1363.9|1361.9|1363.4|1361.4|171
1759363800000|2025-10-02 00:10:00|1363.4|1361.4|1363.2|1361.2|1363.4|1361.4|1362.3|1360.3|91
1759364100000|2025-10-02 00:15:00|1363.3|1361.3|1364.1|1362.1|1364.1|1362.1|1363.3|1361.3|56
1759364400000|2025-10-02 00:20:00|1363.9|1361.9|1364.5|1362.5|1364.5|1362.5|1363.6|1361.6|209
1759364700000|2025-10-02 00:25:00|1364.3|1362.3|1364.1|1362.1|1364.5|1362.5|1363.7|1361.7|65
1759365000000|2025-10-02 00:30:00|1364.2|1362.2|1364.5|1362.5|1364.5|1362.5|1364.1|1362.1|57
1759365300000|2025-10-02 00:35:00|1364.3|1362.3|1364.2|1362.2|1364.4|1362.4|1364.1|1362.1|52
1759365600000|2025-10-02 00:40:00|1364.4|1362.4|1365.4|1363.4|1365.4|1363.4|1364.4|1362.4|81
1759365900000|2025-10-02 00:45:00|1365.2|1363.2|1365.9|1363.9|1366|1364|1365.1|1363.1|95
1759366200000|2025-10-02 00:50:00|1365.8|1363.8|1365.9|1363.9|1366.3|1364.3|1365.8|1363.8|56
1759366500000|2025-10-02 00:55:00|1366.4|1364.4|1367|1365|1367.2|1365.2|1366.4|1364.4|248
1759366800000|2025-10-02 01:00:00|1366.9|1364.9|1365.7|1363.7|1367.1|1365.1|1365.7|1363.7|52
1759367100000|2025-10-02 01:05:00|1365.4|1363.4|1365.5|1363.5|1365.5|1363.5|1364.9|1362.9|37
1759367400000|2025-10-02 01:10:00|1365.1|1363.1|1365.7|1363.7|1365.9|1363.9|1365.1|1363.1|22
1759367700000|2025-10-02 01:15:00|1365.5|1363.5|1366.4|1364.4|1366.6|1364.6|1365.2|1363.2|159
1759368000000|2025-10-02 01:20:00|1366.2|1364.2|1368.3|1366.3|1368.5|1366.5|1366.1|1364.1|217
1759368300000|2025-10-02 01:25:00|1368.2|1366.2|1367.9|1365.9|1368.5|1366.5|1367.7|1365.7|78
1759368600000|2025-10-02 01:30:00|1368|1366|1370.4|1368.4|1370.6|1368.6|1367.9|1365.9|270
1759368900000|2025-10-02 01:35:00|1370.5|1368.5|1372.6|1370.6|1373|1371|1370.4|1368.4|329
1759369200000|2025-10-02 01:40:00|1372.8|1370.8|1372.8|1370.8|1373.7|1371.7|1372.6|1370.6|185
1759369500000|2025-10-02 01:45:00|1373|1371|1374.4|1372.4|1374.4|1372.4|1373|1371|128
1759369800000|2025-10-02 01:50:00|1374.3|1372.3|1373.8|1371.8|1374.3|1372.3|1372.9|1370.9|46
1759370100000|2025-10-02 01:55:00|1373.9|1371.9|1374.5|1372.5|1374.7|1372.7|1373.9|1371.9|82
1759370400000|2025-10-02 02:00:00|1374.4|1372.4|1373.4|1371.4|1374.9|1372.9|1373.1|1371.1|71
1759370700000|2025-10-02 02:05:00|1374.1|1372.1|1373.4|1371.4|1374.1|1372.1|1373.2|1371.2|21
1759371000000|2025-10-02 02:10:00|1373.5|1371.5|1373.9|1371.9|1374.1|1372.1|1373.4|1371.4|23
1759371300000|2025-10-02 02:15:00|1374.1|1372.1|1374.7|1372.7|1374.7|1372.7|1374.1|1372.1|37
1759371600000|2025-10-02 02:20:00|1374.5|1372.5|1374.3|1372.3|1375|1373|1374|1372|22
1759371900000|2025-10-02 02:25:00|1374.2|1372.2|1375.1|1373.1|1375.6|1373.6|1374|1372|58
1759372200000|2025-10-02 02:30:00|1375.2|1373.2|1376|1374|1376.3|1374.3|1375.2|1373.2|38
1759372500000|2025-10-02 02:35:00|1375.9|1373.9|1374.9|1372.9|1375.9|1373.9|1374.4|1372.4|49
1759372800000|2025-10-02 02:40:00|1375|1373|1375.5|1373.5|1375.8|1373.8|1374.9|1372.9|39
1759373100000|2025-10-02 02:45:00|1375.6|1373.6|1374.9|1372.9|1375.6|1373.6|1374.8|1372.8|28
1759373400000|2025-10-02 02:50:00|1375.1|1373.1|1374|1372|1375.1|1373.1|1374|1372|85
1759373700000|2025-10-02 02:55:00|1373.9|1371.9|1374.2|1372.2|1374.2|1372.2|1373.2|1371.2|43
1759374000000|2025-10-02 03:00:00|1374|1372|1373.6|1371.6|1374.1|1372.1|1373.5|1371.5|20
1759374300000|2025-10-02 03:05:00|1373.1|1371.1|1373|1371|1373.3|1371.3|1372.7|1370.7|23
1759374600000|2025-10-02 03:10:00|1373.3|1371.3|1373.9|1371.9|1374|1372|1373.3|1371.3|23
1759374900000|2025-10-02 03:15:00|1374|1372|1373.4|1371.4|1374|1372|1373.2|1371.2|20
1759375200000|2025-10-02 03:20:00|1373.3|1371.3|1372.3|1370.3|1373.3|1371.3|1372.2|1370.2|16
1759375500000|2025-10-02 03:25:00|1371.9|1369.9|1370.8|1368.8|1371.9|1369.9|1370.8|1368.8|48
1759375800000|2025-10-02 03:30:00|1371.1|1369.1|1371.2|1369.2|1371.2|1369.2|1370.3|1368.3|55
1759376100000|2025-10-02 03:35:00|1371.1|1369.1|1371.8|1369.8|1371.8|1369.8|1371.1|1369.1|29
1759376400000|2025-10-02 03:40:00|1371.7|1369.7|1372.2|1370.2|1372.5|1370.5|1371.7|1369.7|29
1759376700000|2025-10-02 03:45:00|1372.1|1370.1|1373.3|1371.3|1373.5|1371.5|1372.1|1370.1|27
1759377000000|2025-10-02 03:50:00|1373.1|1371.1|1372.9|1370.9|1373.3|1371.3|1372.7|1370.7|31
1759377300000|2025-10-02 03:55:00|1372.8|1370.8|1373|1371|1373.2|1371.2|1372.8|1370.8|37
1759377600000|2025-10-02 04:00:00|1373.1|1371.1|1373.5|1371.5|1373.7|1371.7|1373|1371|53
1759377900000|2025-10-02 04:05:00|1373.6|1371.6|1374|1372|1374|1372|1373.2|1371.2|28
1759378200000|2025-10-02 04:10:00|1373.9|1371.9|1373.5|1371.5|1373.9|1371.9|1373.4|1371.4|31
1759378500000|2025-10-02 04:15:00|1373.3|1371.3|1373.3|1371.3|1373.5|1371.5|1373.3|1371.3|24
1759378800000|2025-10-02 04:20:00|1373.4|1371.4|1373|1371|1373.4|1371.4|1373|1371|13
1759379100000|2025-10-02 04:25:00|1373.1|1371.1|1373.5|1371.5|1373.7|1371.7|1373.1|1371.1|29
1759379400000|2025-10-02 04:30:00|1373.6|1371.6|1373.1|1371.1|1373.6|1371.6|1373.1|1371.1|20
1759379700000|2025-10-02 04:35:00|1373.2|1371.2|1373|1371|1373.3|1371.3|1372.9|1370.9|15
1759380000000|2025-10-02 04:40:00|1372.9|1370.9|1373.2|1371.2|1373.2|1371.2|1372.8|1370.8|24
1759380300000|2025-10-02 04:45:00|1373.3|1371.3|1373.3|1371.3|1373.5|1371.5|1373.2|1371.2|17
1759380600000|2025-10-02 04:50:00|1373.2|1371.2|1373.1|1371.1|1373.2|1371.2|1373|1371|21
1759380900000|2025-10-02 04:55:00|1373|1371|1372.8|1370.8|1373.2|1371.2|1372.8|1370.8|71
1759381200000|2025-10-02 05:00:00|1372.6|1370.6|1373.6|1371.6|1373.9|1371.9|1372.6|1370.6|108
1759381500000|2025-10-02 05:05:00|1373.5|1371.5|1374.4|1372.4|1374.5|1372.5|1373.3|1371.3|41
1759381800000|2025-10-02 05:10:00|1374.2|1372.2|1374.1|1372.1|1374.8|1372.8|1374|1372|40
1759382100000|2025-10-02 05:15:00|1373.9|1371.9|1373.5|1371.5|1374|1372|1373.4|1371.4|35
1759382400000|2025-10-02 05:20:00|1373.4|1371.4|1373.1|1371.1|1373.4|1371.4|1372.6|1370.6|71
1759382700000|2025-10-02 05:25:00|1373|1371|1373.6|1371.6|1374|1372|1372.9|1370.9|41
1759383000000|2025-10-02 05:30:00|1373.8|1371.8|1373.6|1371.6|1374.2|1372.2|1373.6|1371.6|48
1759383300000|2025-10-02 05:35:00|1373.8|1371.8|1373.3|1371.3|1373.8|1371.8|1373.1|1371.1|30
1759383600000|2025-10-02 05:40:00|1373.5|1371.5|1373.7|1371.7|1373.9|1371.9|1373.5|1371.5|45
1759383900000|2025-10-02 05:45:00|1373.8|1371.8|1373.1|1371.1|1373.8|1371.8|1373|1371|31
1759384200000|2025-10-02 05:50:00|1373.2|1371.2|1373.6|1371.6|1373.6|1371.6|1373|1371|54
1759384500000|2025-10-02 05:55:00|1373.9|1371.9|1374.8|1372.8|1374.9|1372.9|1373.8|1371.8|56
1759384800000|2025-10-02 06:00:00|1374.6|1372.6|1375.6|1373.6|1375.7|1373.7|1374.6|1372.6|367
1759385100000|2025-10-02 06:05:00|1375.4|1373.4|1375.4|1373.4|1375.9|1373.9|1375|1373|88
1759385400000|2025-10-02 06:10:00|1375.3|1373.3|1375.3|1373.3|1375.7|1373.7|1375.2|1373.2|120
1759385700000|2025-10-02 06:15:00|1375.4|1373.4|1375|1373|1375.6|1373.6|1375|1373|216
1759386000000|2025-10-02 06:20:00|1375.1|1373.1|1373.8|1371.8|1375.1|1373.1|1373.8|1371.8|148
1759386300000|2025-10-02 06:25:00|1373.9|1371.9|1373.9|1371.9|1374.9|1372.9|1373.7|1371.7|85
1759386600000|2025-10-02 06:30:00|1374|1372|1374.6|1372.6|1374.7|1372.7|1373.8|1371.8|77
1759386900000|2025-10-02 06:35:00|1374.7|1372.7|1374.8|1372.8|1375|1373|1374.4|1372.4|117
1759387200000|2025-10-02 06:40:00|1374.7|1372.7|1374.8|1372.8|1374.9|1372.9|1374|1372|123
1759387500000|2025-10-02 06:45:00|1374.7|1372.7|1374.8|1372.8|1375.1|1373.1|1374.6|1372.6|87
1759387800000|2025-10-02 06:50:00|1374.7|1372.7|1375|1373|1375|1373|1374.4|1372.4|153
1759388100000|2025-10-02 06:55:00|1375.2|1373.2|1374.4|1372.4|1375.2|1373.2|1374.4|1372.4|190
1759388400000|2025-10-02 07:00:00|1374.2|1372.2|1374.6|1372.6|1374.6|1372.6|1373.7|1371.7|490
1759388700000|2025-10-02 07:05:00|1374.5|1372.5|1375.1|1373.1|1375.2|1373.2|1374.2|1372.2|238
1759389000000|2025-10-02 07:10:00|1375.2|1373.2|1374.8|1372.8|1375.2|1373.2|1374.6|1372.6|140
1759389300000|2025-10-02 07:15:00|1374.9|1372.9|1374.2|1372.2|1375.4|1373.4|1374.2|1372.2|306
1759389600000|2025-10-02 07:20:00|1374.1|1372.1|1374|1372|1374.8|1372.8|1373.9|1371.9|281
1759389900000|2025-10-02 07:25:00|1374.2|1372.2|1374.1|1372.1|1374.4|1372.4|1373.8|1371.8|122
1759390200000|2025-10-02 07:30:00|1374|1372|1374.2|1372.2|1374.5|1372.5|1373.9|1371.9|149
1759390500000|2025-10-02 07:35:00|1374.3|1372.3|1374.3|1372.3|1374.7|1372.7|1374.1|1372.1|178
1759390800000|2025-10-02 07:40:00|1374.4|1372.4|1374.5|1372.5|1374.6|1372.6|1374|1372|346
1759391100000|2025-10-02 07:45:00|1374.4|1372.4|1374.8|1372.8|1374.8|1372.8|1374.2|1372.2|215
1759391400000|2025-10-02 07:50:00|1374.7|1372.7|1374.5|1372.5|1374.7|1372.7|1374.2|1372.2|113
1759391700000|2025-10-02 07:55:00|1374.4|1372.4|1374.1|1372.1|1374.5|1372.5|1374.1|1372.1|182
1759392000000|2025-10-02 08:00:00|1374|1372|1373.8|1371.8|1374|1372|1373.2|1371.2|247
1759392300000|2025-10-02 08:05:00|1373.9|1371.9|1373.4|1371.4|1374.1|1372.1|1373.2|1371.2|334
1759392600000|2025-10-02 08:10:00|1373.5|1371.5|1373.7|1371.7|1374.1|1372.1|1373.3|1371.3|157
1759392900000|2025-10-02 08:15:00|1373.6|1371.6|1374.1|1372.1|1374.5|1372.5|1373.5|1371.5|308
1759393200000|2025-10-02 08:20:00|1374|1372|1375|1373|1375|1373|1374|1372|207
1759393500000|2025-10-02 08:25:00|1374.9|1372.9|1375.3|1373.3|1375.3|1373.3|1374.8|1372.8|246
1759393800000|2025-10-02 08:30:00|1375.2|1373.2|1374.9|1372.9|1375.4|1373.4|1374.9|1372.9|242
1759394100000|2025-10-02 08:35:00|1374.8|1372.8|1375|1373|1375.2|1373.2|1374.8|1372.8|112
1759394400000|2025-10-02 08:40:00|1374.9|1372.9|1375.1|1373.1|1375.2|1373.2|1374.9|1372.9|130
1759394700000|2025-10-02 08:45:00|1375.2|1373.2|1375.5|1373.5|1375.5|1373.5|1374.8|1372.8|321
1759395000000|2025-10-02 08:50:00|1375.6|1373.6|1376|1374|1376|1374|1375.5|1373.5|544
1759395300000|2025-10-02 08:55:00|1375.9|1373.9|1375.7|1373.7|1376.1|1374.1|1375.6|1373.6|222
1759395600000|2025-10-02 09:00:00|1375.6|1373.6|1375.3|1373.3|1375.7|1373.7|1375.2|1373.2|90
1759395900000|2025-10-02 09:05:00|1375.4|1373.4|1374.8|1372.8|1375.4|1373.4|1374.5|1372.5|74
1759396200000|2025-10-02 09:10:00|1374.9|1372.9|1375.2|1373.2|1375.4|1373.4|1374.9|1372.9|43
1759396500000|2025-10-02 09:15:00|1375.1|1373.1|1375.1|1373.1|1375.3|1373.3|1374.6|1372.6|450
1759396800000|2025-10-02 09:20:00|1375.2|1373.2|1375.2|1373.2|1375.3|1373.3|1374.9|1372.9|97
1759397100000|2025-10-02 09:25:00|1375.1|1373.1|1374.6|1372.6|1375.3|1373.3|1374.6|1372.6|67
1759397400000|2025-10-02 09:30:00|1374.5|1372.5|1374.5|1372.5|1374.6|1372.6|1374.1|1372.1|76
1759397700000|2025-10-02 09:35:00|1374.4|1372.4|1374.1|1372.1|1374.4|1372.4|1374.1|1372.1|70
1759398000000|2025-10-02 09:40:00|1374|1372|1374.2|1372.2|1374.3|1372.3|1373.7|1371.7|46
1759398300000|2025-10-02 09:45:00|1374.3|1372.3|1374.2|1372.2|1374.4|1372.4|1374.1|1372.1|128
1759398600000|2025-10-02 09:50:00|1374.1|1372.1|1374.2|1372.2|1374.2|1372.2|1373.9|1371.9|66
1759398900000|2025-10-02 09:55:00|1374.4|1372.4|1374.3|1372.3|1374.7|1372.7|1374.2|1372.2|103
1759399200000|2025-10-02 10:00:00|1374.2|1372.2|1374|1372|1374.6|1372.6|1373.9|1371.9|102
1759399500000|2025-10-02 10:05:00|1373.9|1371.9|1374.2|1372.2|1374.3|1372.3|1373.9|1371.9|54
1759399800000|2025-10-02 10:10:00|1374.3|1372.3|1374.5|1372.5|1374.8|1372.8|1374.2|1372.2|175
1759400100000|2025-10-02 10:15:00|1374.6|1372.6|1374.7|1372.7|1374.7|1372.7|1374.4|1372.4|13
1759400400000|2025-10-02 10:20:00|1374.6|1372.6|1375|1373|1375|1373|1374.5|1372.5|48
1759400700000|2025-10-02 10:25:00|1375.1|1373.1|1375.3|1373.3|1375.3|1373.3|1375|1373|212
1759401000000|2025-10-02 10:30:00|1375.4|1373.4|1375.5|1373.5|1375.5|1373.5|1375|1373|383
1759401300000|2025-10-02 10:35:00|1375.4|1373.4|1375.6|1373.6|1375.6|1373.6|1375.1|1373.1|176
1759401600000|2025-10-02 10:40:00|1375.4|1373.4|1375.3|1373.3|1375.6|1373.6|1375.3|1373.3|158
1759401900000|2025-10-02 10:45:00|1375.4|1373.4|1375.6|1373.6|1375.6|1373.6|1375.3|1373.3|156
1759402200000|2025-10-02 10:50:00|1375.7|1373.7|1375.7|1373.7|1375.7|1373.7|1375.4|1373.4|377
1759402500000|2025-10-02 10:55:00|1375.6|1373.6|1375.8|1373.8|1375.9|1373.9|1375.6|1373.6|304
1759402800000|2025-10-02 11:00:00|1375.6|1373.6|1375.5|1373.5|1375.7|1373.7|1375.4|1373.4|375
1759403100000|2025-10-02 11:05:00|1375.4|1373.4|1375.2|1373.2|1375.4|1373.4|1375.1|1373.1|34
1759403400000|2025-10-02 11:10:00|1375.3|1373.3|1375.9|1373.9|1376.1|1374.1|1375.1|1373.1|109
1759403700000|2025-10-02 11:15:00|1375.8|1373.8|1375.7|1373.7|1375.8|1373.8|1375.6|1373.6|16
1759404000000|2025-10-02 11:20:00|1375.8|1373.8|1376.4|1374.4|1376.6|1374.6|1375.8|1373.8|194
1759404300000|2025-10-02 11:25:00|1376.3|1374.3|1376.3|1374.3|1376.4|1374.4|1376.2|1374.2|279
1759404600000|2025-10-02 11:30:00|1376.4|1374.4|1376.3|1374.3|1376.5|1374.5|1376.1|1374.1|574
1759404900000|2025-10-02 11:35:00|1376.4|1374.4|1376.4|1374.4|1376.4|1374.4|1376.3|1374.3|164
1759405200000|2025-10-02 11:40:00|1376.3|1374.3|1376.7|1374.7|1376.7|1374.7|1376.3|1374.3|93
1759405500000|2025-10-02 11:45:00|1376.5|1374.5|1376.6|1374.6|1377|1375|1376.5|1374.5|204
1759405800000|2025-10-02 11:50:00|1376.5|1374.5|1376.6|1374.6|1376.7|1374.7|1376.4|1374.4|126
1759406100000|2025-10-02 11:55:00|1376.7|1374.7|1376.8|1374.8|1377|1375|1376.7|1374.7|105
1759406400000|2025-10-02 12:00:00|1376.7|1374.7|1377.3|1375.3|1377.4|1375.4|1376.7|1374.7|172
1759406700000|2025-10-02 12:05:00|1377.2|1375.2|1376.8|1374.8|1377.2|1375.2|1376.7|1374.7|135
1759407000000|2025-10-02 12:10:00|1376.9|1374.9|1377.2|1375.2|1377.2|1375.2|1376.7|1374.7|163
1759407300000|2025-10-02 12:15:00|1377.3|1375.3|1376.7|1374.7|1377.3|1375.3|1376.6|1374.6|490
1759407600000|2025-10-02 12:20:00|1376.9|1374.9|1376.7|1374.7|1377.2|1375.2|1376.6|1374.6|534
1759407900000|2025-10-02 12:25:00|1376.6|1374.6|1376.2|1374.2|1376.8|1374.8|1376.1|1374.1|158
1759408200000|2025-10-02 12:30:00|1376.3|1374.3|1375.8|1373.8|1376.3|1374.3|1375.8|1373.8|214
1759408500000|2025-10-02 12:35:00|1375.9|1373.9|1376.1|1374.1|1376.1|1374.1|1375.8|1373.8|124
1759408800000|2025-10-02 12:40:00|1376|1374|1375.1|1373.1|1376|1374|1375|1373|605
1759409100000|2025-10-02 12:45:00|1375|1373|1375.4|1373.4|1375.5|1373.5|1375|1373|75
1759409400000|2025-10-02 12:50:00|1375.5|1373.5|1375.3|1373.3|1375.6|1373.6|1375.1|1373.1|155
1759409700000|2025-10-02 12:55:00|1375.1|1373.1|1375.1|1373.1|1375.3|1373.3|1374.9|1372.9|289
1759410000000|2025-10-02 13:00:00|1375.2|1373.2|1375.5|1373.5|1375.5|1373.5|1374.8|1372.8|667
1759410300000|2025-10-02 13:05:00|1375.4|1373.4|1375.4|1373.4|1375.5|1373.5|1375.3|1373.3|293
1759410600000|2025-10-02 13:10:00|1375.3|1373.3|1375|1373|1375.5|1373.5|1374.9|1372.9|178
1759410900000|2025-10-02 13:15:00|1374.9|1372.9|1375.6|1373.6|1375.6|1373.6|1374.9|1372.9|109
1759411200000|2025-10-02 13:20:00|1375.5|1373.5|1375.7|1373.7|1376|1374|1375.3|1373.3|152
1759411500000|2025-10-02 13:25:00|1375.8|1373.8|1376.2|1374.2|1376.4|1374.4|1375.8|1373.8|285
1759411800000|2025-10-02 13:30:00|1375.5|1375|1374.7|1374.2|1376|1375.5|1374.1|1373.6|4546
1759412100000|2025-10-02 13:35:00|1374.8|1374.3|1373|1372.5|1374.9|1374.4|1373|1372.5|1323
1759412400000|2025-10-02 13:40:00|1372.9|1372.4|1372.4|1371.9|1373.2|1372.7|1371.9|1371.4|2019
1759412700000|2025-10-02 13:45:00|1372.3|1371.8|1372.8|1372.3|1374|1373.5|1371.9|1371.4|1574
1759413000000|2025-10-02 13:50:00|1372.7|1372.2|1372|1371.5|1372.8|1372.3|1371.5|1371|1327
1759413300000|2025-10-02 13:55:00|1372.1|1371.6|1370.6|1370.1|1372.1|1371.6|1370.6|1370.1|1300
1759413600000|2025-10-02 14:00:00|1370.7|1370.2|1370.7|1370.2|1371.1|1370.6|1369.8|1369.3|1150
1759413900000|2025-10-02 14:05:00|1370.8|1370.3|1371.6|1371.1|1372|1371.5|1370.8|1370.3|1873
1759414200000|2025-10-02 14:10:00|1371.5|1371|1371|1370.5|1372|1371.5|1370.5|1370|995
1759414500000|2025-10-02 14:15:00|1371.1|1370.6|1370.7|1370.2|1371.3|1370.8|1370.3|1369.8|1080
1759414800000|2025-10-02 14:20:00|1370.8|1370.3|1370.6|1370.1|1370.8|1370.3|1369.9|1369.4|963
1759415100000|2025-10-02 14:25:00|1370.7|1370.2|1370.3|1369.8|1371.3|1370.8|1370.2|1369.7|1023
1759415400000|2025-10-02 14:30:00|1370.4|1369.9|1369.4|1368.9|1370.8|1370.3|1369|1368.5|942
1759415700000|2025-10-02 14:35:00|1369.3|1368.8|1368.9|1368.4|1369.8|1369.3|1368.7|1368.2|803
1759416000000|2025-10-02 14:40:00|1368.8|1368.3|1366.8|1366.3|1368.9|1368.4|1366.8|1366.3|886
1759416300000|2025-10-02 14:45:00|1367|1366.5|1366.7|1366.2|1367.1|1366.6|1365.9|1365.4|1232
1759416600000|2025-10-02 14:50:00|1366.6|1366.1|1365.5|1365|1366.6|1366.1|1365.5|1365|521
1759416900000|2025-10-02 14:55:00|1365.4|1364.9|1365.4|1364.9|1365.7|1365.2|1364.9|1364.4|1226
1759417200000|2025-10-02 15:00:00|1365.3|1364.8|1364.4|1363.9|1365.8|1365.3|1364.3|1363.8|889
1759417500000|2025-10-02 15:05:00|1364.5|1364|1367|1366.5|1367|1366.5|1364.3|1363.8|663
1759417800000|2025-10-02 15:10:00|1366.9|1366.4|1366.6|1366.1|1367.5|1367|1366.3|1365.8|805
1759418100000|2025-10-02 15:15:00|1366.5|1366|1366|1365.5|1366.5|1366|1365.8|1365.3|440
1759418400000|2025-10-02 15:20:00|1365.9|1365.4|1366.7|1366.2|1366.9|1366.4|1365.3|1364.8|586
1759418700000|2025-10-02 15:25:00|1366.6|1366.1|1366.5|1366|1367.1|1366.6|1366.3|1365.8|533
1759419000000|2025-10-02 15:30:00|1366.4|1365.9|1366.3|1365.8|1366.7|1366.2|1365.9|1365.4|890
1759419300000|2025-10-02 15:35:00|1366.2|1365.7|1365.9|1365.4|1366.4|1365.9|1364.9|1364.4|819
1759419600000|2025-10-02 15:40:00|1366|1365.5|1366.6|1366.1|1367.2|1366.7|1365.9|1365.4|801
1759419900000|2025-10-02 15:45:00|1366.7|1366.2|1366.6|1366.1|1366.9|1366.4|1366.3|1365.8|676
1759420200000|2025-10-02 15:50:00|1366.7|1366.2|1367|1366.5|1367|1366.5|1366.2|1365.7|389
1759420500000|2025-10-02 15:55:00|1367.1|1366.6|1367.5|1367|1367.5|1367|1366.9|1366.4|442
1759420800000|2025-10-02 16:00:00|1367.4|1366.9|1367.4|1366.9|1367.5|1367|1367.1|1366.6|415
1759421100000|2025-10-02 16:05:00|1367.3|1366.8|1367.6|1367.1|1367.7|1367.2|1366.8|1366.3|242
1759421400000|2025-10-02 16:10:00|1367.7|1367.2|1367.6|1367.1|1367.7|1367.2|1367.3|1366.8|225
1759421700000|2025-10-02 16:15:00|1367.7|1367.2|1368.2|1367.7|1368.3|1367.8|1367.6|1367.1|314
1759422000000|2025-10-02 16:20:00|1368.1|1367.6|1368|1367.5|1368.3|1367.8|1367.9|1367.4|367
1759422300000|2025-10-02 16:25:00|1368.1|1367.6|1368.5|1368|1368.5|1368|1367.9|1367.4|211
1759422600000|2025-10-02 16:30:00|1368.4|1367.9|1368.4|1367.9|1368.8|1368.3|1368.2|1367.7|319
1759422900000|2025-10-02 16:35:00|1368.3|1367.8|1368.2|1367.7|1368.3|1367.8|1367.6|1367.1|246
1759423200000|2025-10-02 16:40:00|1368.1|1367.6|1368|1367.5|1368.1|1367.6|1367.7|1367.2|193
1759423500000|2025-10-02 16:45:00|1367.9|1367.4|1367.8|1367.3|1368|1367.5|1367.8|1367.3|268
1759423800000|2025-10-02 16:50:00|1367.9|1367.4|1368.6|1368.1|1368.8|1368.3|1367.9|1367.4|303
1759424100000|2025-10-02 16:55:00|1368.7|1368.2|1368.6|1368.1|1368.9|1368.4|1368.6|1368.1|177
1759424400000|2025-10-02 17:00:00|1368.5|1368|1368.6|1368.1|1368.7|1368.2|1368.3|1367.8|196
1759424700000|2025-10-02 17:05:00|1368.5|1368|1369.1|1368.6|1369.6|1369.1|1368.5|1368|138
1759425000000|2025-10-02 17:10:00|1369|1368.5|1369|1368.5|1369.3|1368.8|1368.9|1368.4|116
1759425300000|2025-10-02 17:15:00|1368.9|1368.4|1368.3|1367.8|1369|1368.5|1368.3|1367.8|311
1759425600000|2025-10-02 17:20:00|1368.4|1367.9|1368.8|1368.3|1369|1368.5|1368.4|1367.9|140
1759425900000|2025-10-02 17:25:00|1368.7|1368.2|1368.2|1367.7|1368.7|1368.2|1368.2|1367.7|130
1759426200000|2025-10-02 17:30:00|1368.3|1367.8|1368.3|1367.8|1368.4|1367.9|1367.9|1367.4|155
1759426500000|2025-10-02 17:35:00|1368.4|1367.9|1368.5|1368|1368.6|1368.1|1368.3|1367.8|189
1759426800000|2025-10-02 17:40:00|1368.6|1368.1|1368.5|1368|1369.1|1368.6|1368.5|1368|368
1759427100000|2025-10-02 17:45:00|1368.4|1367.9|1369|1368.5|1369.1|1368.6|1368.4|1367.9|302
1759427400000|2025-10-02 17:50:00|1369.1|1368.6|1369.7|1369.2|1369.8|1369.3|1369.1|1368.6|423
1759427700000|2025-10-02 17:55:00|1369.6|1369.1|1369.4|1368.9|1369.6|1369.1|1369.4|1368.9|389
1759428000000|2025-10-02 18:00:00|1369.3|1368.8|1369.6|1369.1|1369.6|1369.1|1369.3|1368.8|168
1759428300000|2025-10-02 18:05:00|1369.7|1369.2|1370|1369.5|1370|1369.5|1369.5|1369|143
1759428600000|2025-10-02 18:10:00|1369.9|1369.4|1370.2|1369.7|1370.4|1369.9|1369.9|1369.4|152
1759428900000|2025-10-02 18:15:00|1370.3|1369.8|1370.3|1369.8|1370.4|1369.9|1370.1|1369.6|191
1759429200000|2025-10-02 18:20:00|1370.4|1369.9|1370.3|1369.8|1370.4|1369.9|1370.2|1369.7|150
1759429500000|2025-10-02 18:25:00|1370.2|1369.7|1370.3|1369.8|1370.3|1369.8|1369.8|1369.3|235
1759429800000|2025-10-02 18:30:00|1370.2|1369.7|1370.2|1369.7|1370.5|1370|1370.2|1369.7|320
1759430100000|2025-10-02 18:35:00|1370.1|1369.6|1370.4|1369.9|1370.4|1369.9|1369.9|1369.4|384
1759430400000|2025-10-02 18:40:00|1370.3|1369.8|1370.4|1369.9|1370.4|1369.9|1370.2|1369.7|190
1759430700000|2025-10-02 18:45:00|1370.3|1369.8|1369.7|1369.2|1370.3|1369.8|1369.7|1369.2|314
1759431000000|2025-10-02 18:50:00|1369.8|1369.3|1369.7|1369.2|1369.9|1369.4|1369.6|1369.1|372
1759431300000|2025-10-02 18:55:00|1369.6|1369.1|1369.4|1368.9|1369.9|1369.4|1369.3|1368.8|518
1759431600000|2025-10-02 19:00:00|1369.3|1368.8|1370|1369.5|1370|1369.5|1369.3|1368.8|327
1759431900000|2025-10-02 19:05:00|1370.1|1369.6|1370.1|1369.6|1370.3|1369.8|1370.1|1369.6|146
1759432200000|2025-10-02 19:10:00|1370|1369.5|1370|1369.5|1370.2|1369.7|1369.8|1369.3|184
1759432500000|2025-10-02 19:15:00|1369.9|1369.4|1370.1|1369.6|1370.2|1369.7|1369.8|1369.3|208
1759432800000|2025-10-02 19:20:00|1370|1369.5|1370.2|1369.7|1370.3|1369.8|1370|1369.5|181
1759433100000|2025-10-02 19:25:00|1370.3|1369.8|1370.2|1369.7|1370.5|1370|1370.2|1369.7|130
1759433400000|2025-10-02 19:30:00|1370.3|1369.8|1370.2|1369.7|1370.6|1370.1|1370.1|1369.6|165
1759433700000|2025-10-02 19:35:00|1370.3|1369.8|1370|1369.5|1370.3|1369.8|1369.7|1369.2|481
1759434000000|2025-10-02 19:40:00|1369.9|1369.4|1370.2|1369.7|1370.3|1369.8|1369.9|1369.4|569
1759434300000|2025-10-02 19:45:00|1370.1|1369.6|1370.3|1369.8|1370.3|1369.8|1370|1369.5|725
1759434600000|2025-10-02 19:50:00|1370.4|1369.9|1369.4|1368.9|1370.4|1369.9|1368.7|1368.2|3623
1759434900000|2025-10-02 19:55:00|1369.3|1368.8|1369.9|1369.4|1370.3|1369.8|1369.1|1368.6|13141
1759435200000|2025-10-02 20:00:00|1370.6|1368.6|1370.9|1368.9|1370.9|1368.9|1370.6|1368.6|350
1759435500000|2025-10-02 20:05:00|1371|1369|1371|1369|1371.1|1369.1|1371|1369|158
1759435800000|2025-10-02 20:10:00|1371.1|1369.1|1370.6|1368.6|1371.1|1369.1|1370.5|1368.5|245
1759436100000|2025-10-02 20:15:00|1370.5|1368.5|1370.2|1368.2|1370.5|1368.5|1370.2|1368.2|73
1759436400000|2025-10-02 20:20:00|1370.1|1368.1|1369.8|1367.8|1370.1|1368.1|1369.8|1367.8|27
1759436700000|2025-10-02 20:25:00|1369.9|1367.9|1369.9|1367.9|1369.9|1367.9|1369.9|1367.9|25
1759437000000|2025-10-02 20:30:00|1370|1368|1369.6|1367.6|1370|1368|1369.5|1367.5|75
1759437300000|2025-10-02 20:35:00|1369.5|1367.5|1369.4|1367.4|1369.6|1367.6|1369.4|1367.4|38
1759437600000|2025-10-02 20:40:00|1369.2|1367.2|1369.5|1367.5|1369.6|1367.6|1369.2|1367.2|33
1759437900000|2025-10-02 20:45:00|1369.4|1367.4|1369.8|1367.8|1369.8|1367.8|1369.4|1367.4|62
1759438200000|2025-10-02 20:50:00|1369.9|1367.9|1369.4|1367.4|1369.9|1367.9|1369.4|1367.4|102
1759438500000|2025-10-02 20:55:00|1369.3|1367.3|1369.1|1367.1|1369.4|1367.4|1369.1|1367.1|128
1759438800000|2025-10-02 21:00:00|1369|1367|1368.3|1366.3|1369|1367|1368.1|1366.1|25
1759442100000|2025-10-02 21:55:00|1367.4|1365.4|1367.4|1365.4|1367.4|1365.4|1367.4|1365.4|3
1759442400000|2025-10-02 22:00:00|1369.5|1367.5|1369.4|1367.4|1369.6|1367.6|1369.1|1367.1|0
1759442700000|2025-10-02 22:05:00|1369.5|1367.5|1369.4|1367.4|1369.6|1367.6|1369.2|1367.2|0
1759443000000|2025-10-02 22:10:00|1369.6|1367.6|1369.7|1367.7|1369.7|1367.7|1369.5|1367.5|0
1759443300000|2025-10-02 22:15:00|1369.6|1367.6|1369.5|1367.5|1369.7|1367.7|1369.4|1367.4|0
1759443600000|2025-10-02 22:20:00|1369.4|1367.4|1369.2|1367.2|1369.4|1367.4|1369.2|1367.2|0
1759443900000|2025-10-02 22:25:00|1369.1|1367.1|1368.9|1366.9|1369.2|1367.2|1368.9|1366.9|0
1759444200000|2025-10-02 22:30:00|1368.8|1366.8|1368.5|1366.5|1368.9|1366.9|1368.3|1366.3|0
1759444500000|2025-10-02 22:35:00|1368.4|1366.4|1368.7|1366.7|1368.7|1366.7|1368.1|1366.1|0
1759444800000|2025-10-02 22:40:00|1368.8|1366.8|1369.2|1367.2|1369.2|1367.2|1368.8|1366.8|0
1759445100000|2025-10-02 22:45:00|1369.1|1367.1|1369.3|1367.3|1369.3|1367.3|1369|1367|0
1759445400000|2025-10-02 22:50:00|1369.2|1367.2|1369.5|1367.5|1369.6|1367.6|1369.2|1367.2|0
1759445700000|2025-10-02 22:55:00|1369.4|1367.4|1369.4|1367.4|1369.5|1367.5|1369.4|1367.4|0
1759446000000|2025-10-02 23:00:00|1369.5|1367.5|1369.2|1367.2|1369.6|1367.6|1369.1|1367.1|0
1759446300000|2025-10-02 23:05:00|1369.1|1367.1|1369.5|1367.5|1369.5|1367.5|1369.1|1367.1|0
1759446600000|2025-10-02 23:10:00|1369.6|1367.6|1370|1368|1370|1368|1369.5|1367.5|0
1759446900000|2025-10-02 23:15:00|1369.9|1367.9|1369.7|1367.7|1369.9|1367.9|1369.7|1367.7|0
1759447200000|2025-10-02 23:20:00|1369.8|1367.8|1369.8|1367.8|1369.9|1367.9|1369.7|1367.7|0
1759447500000|2025-10-02 23:25:00|1369.9|1367.9|1370|1368|1370|1368|1369.8|1367.8|0
1759447800000|2025-10-02 23:30:00|1369.9|1367.9|1370|1368|1370|1368|1369.8|1367.8|0
1759448100000|2025-10-02 23:35:00|1369.9|1367.9|1369.9|1367.9|1370|1368|1369.9|1367.9|0
1759448400000|2025-10-02 23:40:00|1370|1368|1370.1|1368.1|1370.1|1368.1|1369.9|1367.9|0
1759448700000|2025-10-02 23:45:00|1370|1368|1370|1368|1370.1|1368.1|1369.8|1367.8|0
1759449000000|2025-10-02 23:50:00|1369.9|1367.9|1370.2|1368.2|1370.3|1368.3|1369.9|1367.9|0
1759449300000|2025-10-02 23:55:00|1370.3|1368.3|1370.4|1368.4|1370.4|1368.4|1370.1|1368.1|0
1759449600000|2025-10-03 00:00:00|1370.3|1368.3|1370.2|1368.2|1370.7|1368.7|1369.9|1367.9|50
1759449900000|2025-10-03 00:05:00|1370.4|1368.4|1370.8|1368.8|1370.8|1368.8|1370.4|1368.4|29
1759450200000|2025-10-03 00:10:00|1370.9|1368.9|1370.9|1368.9|1371.2|1369.2|1370.8|1368.8|60
1759450500000|2025-10-03 00:15:00|1371|1369|1371|1369|1371.1|1369.1|1371|1369|10
1759450800000|2025-10-03 00:20:00|1371.2|1369.2|1371.2|1369.2|1371.2|1369.2|1371.2|1369.2|1
1759451100000|2025-10-03 00:25:00|1371.1|1369.1|1371.2|1369.2|1371.3|1369.3|1371.1|1369.1|4
1759451400000|2025-10-03 00:30:00|1371.1|1369.1|1371.3|1369.3|1371.3|1369.3|1371|1369|14
1759451700000|2025-10-03 00:35:00|1371.5|1369.5|1371.8|1369.8|1372|1370|1371.5|1369.5|25
1759452000000|2025-10-03 00:40:00|1371.7|1369.7|1371.7|1369.7|1371.8|1369.8|1371.7|1369.7|11
1759452300000|2025-10-03 00:45:00|1371.8|1369.8|1372|1370|1372.3|1370.3|1371.7|1369.7|67
1759452600000|2025-10-03 00:50:00|1371.9|1369.9|1371.8|1369.8|1372.1|1370.1|1371.8|1369.8|21
1759452900000|2025-10-03 00:55:00|1371.7|1369.7|1371.3|1369.3|1371.8|1369.8|1371.2|1369.2|41
1759453200000|2025-10-03 01:00:00|1371.4|1369.4|1371.9|1369.9|1371.9|1369.9|1371.4|1369.4|21
1759453500000|2025-10-03 01:05:00|1372.1|1370.1|1371.9|1369.9|1372.5|1370.5|1371.7|1369.7|26
1759453800000|2025-10-03 01:10:00|1372|1370|1372.2|1370.2|1372.3|1370.3|1372|1370|15
1759454100000|2025-10-03 01:15:00|1372.3|1370.3|1372.3|1370.3|1372.5|1370.5|1371.6|1369.6|108
1759454400000|2025-10-03 01:20:00|1372.1|1370.1|1371.1|1369.1|1372.1|1370.1|1370.9|1368.9|7
1759454700000|2025-10-03 01:25:00|1371|1369|1371.4|1369.4|1371.4|1369.4|1371|1369|6
1759455000000|2025-10-03 01:30:00|1371.6|1369.6|1371.3|1369.3|1372.1|1370.1|1371|1369|37
1759455300000|2025-10-03 01:35:00|1371.1|1369.1|1370.9|1368.9|1371.6|1369.6|1370.4|1368.4|63
1759455600000|2025-10-03 01:40:00|1371.1|1369.1|1371.7|1369.7|1371.9|1369.9|1370.9|1368.9|32
1759455900000|2025-10-03 01:45:00|1371.6|1369.6|1372.3|1370.3|1372.5|1370.5|1371.1|1369.1|52
1759456200000|2025-10-03 01:50:00|1372.4|1370.4|1372.9|1370.9|1373|1371|1372.1|1370.1|27
1759456500000|2025-10-03 01:55:00|1372.7|1370.7|1372.1|1370.1|1372.9|1370.9|1371.8|1369.8|23
1759456800000|2025-10-03 02:00:00|1372|1370|1371.3|1369.3|1372.4|1370.4|1371.3|1369.3|22
1759457100000|2025-10-03 02:05:00|1371.1|1369.1|1371.6|1369.6|1371.6|1369.6|1371|1369|58
1759457400000|2025-10-03 02:10:00|1371.8|1369.8|1371.9|1369.9|1371.9|1369.9|1371.5|1369.5|24
1759457700000|2025-10-03 02:15:00|1372.4|1370.4|1371.9|1369.9|1372.4|1370.4|1371.9|1369.9|19
1759458000000|2025-10-03 02:20:00|1372|1370|1372.4|1370.4|1372.5|1370.5|1371.9|1369.9|21
1759458300000|2025-10-03 02:25:00|1372.5|1370.5|1372.6|1370.6|1372.8|1370.8|1372.5|1370.5|38
1759458600000|2025-10-03 02:30:00|1372.4|1370.4|1371.6|1369.6|1372.4|1370.4|1371.1|1369.1|72
1759458900000|2025-10-03 02:35:00|1371.9|1369.9|1372.1|1370.1|1372.8|1370.8|1371.9|1369.9|41
1759459200000|2025-10-03 02:40:00|1372.2|1370.2|1372|1370|1372.2|1370.2|1371.8|1369.8|25
1759459500000|2025-10-03 02:45:00|1372.1|1370.1|1371.3|1369.3|1372.2|1370.2|1371.3|1369.3|42
1759459800000|2025-10-03 02:50:00|1371.4|1369.4|1371.4|1369.4|1371.4|1369.4|1370.9|1368.9|12
1759460100000|2025-10-03 02:55:00|1371.6|1369.6|1371.5|1369.5|1371.7|1369.7|1371.2|1369.2|17
1759460400000|2025-10-03 03:00:00|1371.3|1369.3|1371.2|1369.2|1371.6|1369.6|1371.1|1369.1|18
1759460700000|2025-10-03 03:05:00|1371.6|1369.6|1372.7|1370.7|1372.7|1370.7|1371.6|1369.6|28
1759461000000|2025-10-03 03:10:00|1372.6|1370.6|1372.3|1370.3|1373|1371|1372.2|1370.2|27
1759461300000|2025-10-03 03:15:00|1372.2|1370.2|1372.3|1370.3|1372.4|1370.4|1371.9|1369.9|21
1759461600000|2025-10-03 03:20:00|1371.9|1369.9|1371.7|1369.7|1371.9|1369.9|1371.6|1369.6|53
1759461900000|2025-10-03 03:25:00|1372|1370|1371.9|1369.9|1372|1370|1371.9|1369.9|9
1759462200000|2025-10-03 03:30:00|1372.1|1370.1|1371.9|1369.9|1372.2|1370.2|1371.9|1369.9|14
1759462500000|2025-10-03 03:35:00|1372|1370|1371.9|1369.9|1372|1370|1371.9|1369.9|6
1759462800000|2025-10-03 03:40:00|||||||||3
1759463100000|2025-10-03 03:45:00|1371.8|1369.8|1371.7|1369.7|1371.8|1369.8|1371.5|1369.5|27
1759463400000|2025-10-03 03:50:00|1372.1|1370.1|1372.7|1370.7|1372.7|1370.7|1372.1|1370.1|52
1759463700000|2025-10-03 03:55:00|1372.6|1370.6|1373.1|1371.1|1373.1|1371.1|1372.6|1370.6|15
1759464000000|2025-10-03 04:00:00|1373.2|1371.2|1373.5|1371.5|1373.5|1371.5|1373.2|1371.2|42
1759464300000|2025-10-03 04:05:00|1373.6|1371.6|1373.7|1371.7|1373.7|1371.7|1373.4|1371.4|44
1759464600000|2025-10-03 04:10:00|1373.6|1371.6|1373.7|1371.7|1373.7|1371.7|1373.6|1371.6|16
1759464900000|2025-10-03 04:15:00|1373.5|1371.5|1373.4|1371.4|1373.5|1371.5|1373.3|1371.3|8
1759465200000|2025-10-03 04:20:00|1373.5|1371.5|1373.9|1371.9|1373.9|1371.9|1373.5|1371.5|29
1759465500000|2025-10-03 04:25:00|1373.8|1371.8|1373.9|1371.9|1374|1372|1373.8|1371.8|7
1759465800000|2025-10-03 04:30:00|1373.7|1371.7|1373.5|1371.5|1373.8|1371.8|1373.5|1371.5|17
1759466100000|2025-10-03 04:35:00|1373.6|1371.6|1373.6|1371.6|1373.6|1371.6|1373.6|1371.6|15
1759466400000|2025-10-03 04:40:00|1373.4|1371.4|1373.7|1371.7|1373.7|1371.7|1373.3|1371.3|15
1759466700000|2025-10-03 04:45:00|1373.5|1371.5|1373.6|1371.6|1373.6|1371.6|1373.4|1371.4|30
1759467000000|2025-10-03 04:50:00|1373.5|1371.5|1373.2|1371.2|1373.5|1371.5|1373.2|1371.2|5
1759467300000|2025-10-03 04:55:00|1373|1371|1373|1371|1373.1|1371.1|1372.9|1370.9|15
1759467600000|2025-10-03 05:00:00|1373.1|1371.1|1372.1|1370.1|1373.2|1371.2|1372|1370|44
1759467900000|2025-10-03 05:05:00|1372.6|1370.6|1373.4|1371.4|1373.4|1371.4|1372.6|1370.6|45
1759468200000|2025-10-03 05:10:00|1373.5|1371.5|1372.7|1370.7|1373.6|1371.6|1372.6|1370.6|295
1759468500000|2025-10-03 05:15:00|1372.9|1370.9|1373|1371|1373|1371|1372|1370|103
1759468800000|2025-10-03 05:20:00|1373.2|1371.2|1373.4|1371.4|1373.5|1371.5|1373.2|1371.2|163
1759469100000|2025-10-03 05:25:00|1373.5|1371.5|1373.9|1371.9|1373.9|1371.9|1373.5|1371.5|7
1759469400000|2025-10-03 05:30:00|1374|1372|1374.9|1372.9|1375|1373|1373.9|1371.9|48
1759469700000|2025-10-03 05:35:00|1374.7|1372.7|1374.9|1372.9|1375.1|1373.1|1374.6|1372.6|10
1759470000000|2025-10-03 05:40:00|1374.7|1372.7|1374.3|1372.3|1374.7|1372.7|1374.1|1372.1|55
1759470300000|2025-10-03 05:45:00|1374.2|1372.2|1373.1|1371.1|1374.2|1372.2|1373.1|1371.1|21
1759470600000|2025-10-03 05:50:00|1373|1371|1372.8|1370.8|1373|1371|1372.3|1370.3|42
1759470900000|2025-10-03 05:55:00|1372.7|1370.7|1372.2|1370.2|1372.7|1370.7|1372.2|1370.2|17
1759471200000|2025-10-03 06:00:00|1372.1|1370.1|1371.8|1369.8|1372.1|1370.1|1371.5|1369.5|42
1759471500000|2025-10-03 06:05:00|1371.9|1369.9|1372.4|1370.4|1372.6|1370.6|1371.9|1369.9|11
1759471800000|2025-10-03 06:10:00|1372.5|1370.5|1372.8|1370.8|1373|1371|1372.5|1370.5|18
1759472100000|2025-10-03 06:15:00|1373.3|1371.3|1373.6|1371.6|1373.6|1371.6|1373.2|1371.2|44
1759472400000|2025-10-03 06:20:00|1373.7|1371.7|1374.1|1372.1|1374.1|1372.1|1373.6|1371.6|10
1759472700000|2025-10-03 06:25:00|1373.8|1371.8|1373.9|1371.9|1373.9|1371.9|1373.5|1371.5|10
1759473000000|2025-10-03 06:30:00|1374.1|1372.1|1374.8|1372.8|1374.8|1372.8|1374.1|1372.1|26
1759473300000|2025-10-03 06:35:00|1374.9|1372.9|1375.3|1373.3|1375.6|1373.6|1374.9|1372.9|42
1759473600000|2025-10-03 06:40:00|1375.4|1373.4|1374.6|1372.6|1375.4|1373.4|1374.6|1372.6|125
1759473900000|2025-10-03 06:45:00|1374.5|1372.5|1373.2|1371.2|1374.5|1372.5|1373.1|1371.1|114
1759474200000|2025-10-03 06:50:00|1373.1|1371.1|1373.4|1371.4|1373.5|1371.5|1372.9|1370.9|64
1759474500000|2025-10-03 06:55:00|1373.5|1371.5|1373.8|1371.8|1373.9|1371.9|1373.4|1371.4|179
1759474800000|2025-10-03 07:00:00|1373.7|1371.7|1374.1|1372.1|1374.2|1372.2|1373.6|1371.6|313
1759475100000|2025-10-03 07:05:00|1374.2|1372.2|1374.1|1372.1|1374.8|1372.8|1373.9|1371.9|481
1759475400000|2025-10-03 07:10:00|1374|1372|1374.2|1372.2|1374.5|1372.5|1374|1372|169
1759475700000|2025-10-03 07:15:00|1374.1|1372.1|1374.8|1372.8|1374.9|1372.9|1374.1|1372.1|283
1759476000000|2025-10-03 07:20:00|1374.9|1372.9|1375.4|1373.4|1375.6|1373.6|1374.7|1372.7|262
1759476300000|2025-10-03 07:25:00|1375.2|1373.2|1375.4|1373.4|1375.7|1373.7|1375.2|1373.2|250
1759476600000|2025-10-03 07:30:00|1375.5|1373.5|1375.3|1373.3|1375.5|1373.5|1375|1373|318
1759476900000|2025-10-03 07:35:00|1375.4|1373.4|1375.7|1373.7|1375.7|1373.7|1375.4|1373.4|240
1759477200000|2025-10-03 07:40:00|1375.8|1373.8|1376|1374|1376.3|1374.3|1375.4|1373.4|283
1759477500000|2025-10-03 07:45:00|1376.1|1374.1|1375.8|1373.8|1376.2|1374.2|1375.4|1373.4|218
1759477800000|2025-10-03 07:50:00|1375.7|1373.7|1376|1374|1376.4|1374.4|1375.7|1373.7|220
1759478100000|2025-10-03 07:55:00|1376.1|1374.1|1376.2|1374.2|1376.4|1374.4|1376|1374|382
1759478400000|2025-10-03 08:00:00|1376.1|1374.1|1376.6|1374.6|1377.1|1375.1|1376|1374|474
1759478700000|2025-10-03 08:05:00|1376.7|1374.7|1377|1375|1377.2|1375.2|1376.6|1374.6|229
1759479000000|2025-10-03 08:10:00|1377.1|1375.1|1376.9|1374.9|1377.2|1375.2|1376.5|1374.5|217
1759479300000|2025-10-03 08:15:00|1377|1375|1376.5|1374.5|1377.1|1375.1|1376.1|1374.1|516
1759479600000|2025-10-03 08:20:00|1376.6|1374.6|1376.8|1374.8|1376.9|1374.9|1376.3|1374.3|137
1759479900000|2025-10-03 08:25:00|1376.9|1374.9|1376.5|1374.5|1377.5|1375.5|1376.1|1374.1|490
1759480200000|2025-10-03 08:30:00|1376.6|1374.6|1376.5|1374.5|1376.7|1374.7|1376.2|1374.2|183
1759480500000|2025-10-03 08:35:00|1376.4|1374.4|1376.5|1374.5|1376.6|1374.6|1376.3|1374.3|132
1759480800000|2025-10-03 08:40:00|1376.4|1374.4|1376.6|1374.6|1376.6|1374.6|1376.4|1374.4|58
1759481100000|2025-10-03 08:45:00|1376.5|1374.5|1376.2|1374.2|1376.5|1374.5|1375.9|1373.9|151
1759481400000|2025-10-03 08:50:00|1376|1374|1376.7|1374.7|1376.7|1374.7|1376|1374|154
1759481700000|2025-10-03 08:55:00|1376.8|1374.8|1376.6|1374.6|1376.9|1374.9|1376.6|1374.6|248
1759482000000|2025-10-03 09:00:00|1376.7|1374.7|1375.9|1373.9|1376.7|1374.7|1375.8|1373.8|100
1759482300000|2025-10-03 09:05:00|1376|1374|1376.4|1374.4|1376.4|1374.4|1376|1374|77
1759482600000|2025-10-03 09:10:00|1376.5|1374.5|1376.4|1374.4|1376.7|1374.7|1376.3|1374.3|103
1759482900000|2025-10-03 09:15:00|1376.5|1374.5|1376.1|1374.1|1376.6|1374.6|1376.1|1374.1|78
1759483200000|2025-10-03 09:20:00|1376|1374|1376|1374|1376.3|1374.3|1375.7|1373.7|123
1759483500000|2025-10-03 09:25:00|1375.9|1373.9|1376.3|1374.3|1376.3|1374.3|1375.8|1373.8|168
1759483800000|2025-10-03 09:30:00|1376.4|1374.4|1376.7|1374.7|1376.7|1374.7|1376.3|1374.3|157
1759484100000|2025-10-03 09:35:00|1376.8|1374.8|1377.1|1375.1|1377.1|1375.1|1376.8|1374.8|152
1759484400000|2025-10-03 09:40:00|1377.2|1375.2|1377|1375|1377.6|1375.6|1377|1375|203
1759484700000|2025-10-03 09:45:00|1377.1|1375.1|1377.2|1375.2|1377.2|1375.2|1376.9|1374.9|113
1759485000000|2025-10-03 09:50:00|1377.3|1375.3|1377.3|1375.3|1377.5|1375.5|1377.2|1375.2|153
1759485300000|2025-10-03 09:55:00|1377.2|1375.2|1377.6|1375.6|1377.7|1375.7|1377.2|1375.2|138
1759485600000|2025-10-03 10:00:00|1377.5|1375.5|1377.6|1375.6|1377.9|1375.9|1377.5|1375.5|344
1759485900000|2025-10-03 10:05:00|1377.5|1375.5|1377.6|1375.6|1377.7|1375.7|1377.4|1375.4|21
1759486200000|2025-10-03 10:10:00|1377.7|1375.7|1377.8|1375.8|1377.8|1375.8|1377.4|1375.4|31
1759486500000|2025-10-03 10:15:00|1377.9|1375.9|1378|1376|1378|1376|1377.8|1375.8|102
1759486800000|2025-10-03 10:20:00|1378.1|1376.1|1377.9|1375.9|1378.1|1376.1|1377.8|1375.8|57
1759487100000|2025-10-03 10:25:00|1377.8|1375.8|1377.8|1375.8|1377.9|1375.9|1377.8|1375.8|36
1759487400000|2025-10-03 10:30:00|1377.7|1375.7|1377.6|1375.6|1377.9|1375.9|1377.5|1375.5|34
1759487700000|2025-10-03 10:35:00|1377.5|1375.5|1377.7|1375.7|1377.7|1375.7|1377.4|1375.4|83
1759488000000|2025-10-03 10:40:00|1377.8|1375.8|1378|1376|1378.2|1376.2|1377.8|1375.8|101
1759488300000|2025-10-03 10:45:00|1378.1|1376.1|1378.4|1376.4|1378.4|1376.4|1378.1|1376.1|101
1759488600000|2025-10-03 10:50:00|1378.5|1376.5|1377.9|1375.9|1378.5|1376.5|1377.9|1375.9|90
1759488900000|2025-10-03 10:55:00|1378|1376|1378|1376|1378|1376|1377.9|1375.9|28
1759489200000|2025-10-03 11:00:00|1378.2|1376.2|1377.9|1375.9|1378.5|1376.5|1377.9|1375.9|175
1759489500000|2025-10-03 11:05:00|1378|1376|1378|1376|1378.2|1376.2|1378|1376|18
1759489800000|2025-10-03 11:10:00|1377.9|1375.9|1377.4|1375.4|1377.9|1375.9|1377.2|1375.2|29
1759490100000|2025-10-03 11:15:00|1377.3|1375.3|1376.8|1374.8|1377.4|1375.4|1376.4|1374.4|158
1759490400000|2025-10-03 11:20:00|1376.9|1374.9|1376.9|1374.9|1376.9|1374.9|1376.6|1374.6|42
1759490700000|2025-10-03 11:25:00|1376.8|1374.8|1376.3|1374.3|1376.9|1374.9|1376.3|1374.3|29
1759491000000|2025-10-03 11:30:00|1376.2|1374.2|1376.3|1374.3|1376.4|1374.4|1376|1374|157
1759491300000|2025-10-03 11:35:00|1376.4|1374.4|1376.5|1374.5|1376.7|1374.7|1376.3|1374.3|88
1759491600000|2025-10-03 11:40:00|1376.6|1374.6|1376.8|1374.8|1376.8|1374.8|1376.5|1374.5|53
1759491900000|2025-10-03 11:45:00|1376.7|1374.7|1376.9|1374.9|1377|1375|1376.7|1374.7|45
1759492200000|2025-10-03 11:50:00|1376.8|1374.8|1376.2|1374.2|1376.9|1374.9|1376.2|1374.2|51
1759492500000|2025-10-03 11:55:00|1376.1|1374.1|1376.1|1374.1|1376.2|1374.2|1375.8|1373.8|35
1759492800000|2025-10-03 12:00:00|1376.4|1374.4|1375.9|1373.9|1376.6|1374.6|1375.9|1373.9|77
1759493100000|2025-10-03 12:05:00|1375.8|1373.8|1375.7|1373.7|1376|1374|1375.7|1373.7|35
1759493400000|2025-10-03 12:10:00|1375.6|1373.6|1376.1|1374.1|1376.1|1374.1|1375.6|1373.6|281
1759493700000|2025-10-03 12:15:00|1376.2|1374.2|1376|1374|1376.2|1374.2|1376|1374|55
1759494000000|2025-10-03 12:20:00|1376.1|1374.1|1376|1374|1376.2|1374.2|1375.9|1373.9|92
1759494300000|2025-10-03 12:25:00|1375.9|1373.9|1376.5|1374.5|1376.5|1374.5|1375.8|1373.8|55
1759494600000|2025-10-03 12:30:00|1376.6|1374.6|1375.4|1373.4|1376.6|1374.6|1375.4|1373.4|149
1759494900000|2025-10-03 12:35:00|1375.5|1373.5|1375|1373|1375.5|1373.5|1374.7|1372.7|91
1759495200000|2025-10-03 12:40:00|1375.2|1373.2|1375.1|1373.1|1375.4|1373.4|1374.9|1372.9|63
1759495500000|2025-10-03 12:45:00|1375.3|1373.3|1375.2|1373.2|1375.3|1373.3|1374.7|1372.7|78
1759495800000|2025-10-03 12:50:00|1375.3|1373.3|1375.8|1373.8|1375.8|1373.8|1375.3|1373.3|56
1759496100000|2025-10-03 12:55:00|1375.9|1373.9|1375.9|1373.9|1376|1374|1375.8|1373.8|65
1759496400000|2025-10-03 13:00:00|1375.8|1373.8|1375.4|1373.4|1375.9|1373.9|1375.3|1373.3|56
1759496700000|2025-10-03 13:05:00|1375.2|1373.2|1374.9|1372.9|1375.4|1373.4|1374.7|1372.7|263
1759497000000|2025-10-03 13:10:00|1374.8|1372.8|1374.8|1372.8|1374.9|1372.9|1374.6|1372.6|170
1759497300000|2025-10-03 13:15:00|1374.7|1372.7|1375.1|1373.1|1375.5|1373.5|1374.7|1372.7|92
1759497600000|2025-10-03 13:20:00|1375.4|1373.4|1375.9|1373.9|1376|1374|1375.4|1373.4|383
1759497900000|2025-10-03 13:25:00|1376|1374|1375.9|1373.9|1376.1|1374.1|1375.4|1373.4|575
1759498200000|2025-10-03 13:30:00|1375.2|1374.7|1376.2|1375.7|1376.7|1376.2|1374.3|1373.8|2388
1759498500000|2025-10-03 13:35:00|1376.1|1375.6|1376.6|1376.1|1376.8|1376.3|1375.6|1375.1|960
1759498800000|2025-10-03 13:40:00|1376.7|1376.2|1376.2|1375.7|1376.7|1376.2|1375.5|1375|918
1759499100000|2025-10-03 13:45:00|1376.3|1375.8|1375.8|1375.3|1376.6|1376.1|1375.2|1374.7|1162
1759499400000|2025-10-03 13:50:00|1375.7|1375.2|1376.4|1375.9|1376.8|1376.3|1375.3|1374.8|978
1759499700000|2025-10-03 13:55:00|1376.3|1375.8|1374.9|1374.4|1376.3|1375.8|1374.7|1374.2|478
1759500000000|2025-10-03 14:00:00|1375.3|1374.8|1374.8|1374.3|1375.4|1374.9|1372.9|1372.4|1091
1759500300000|2025-10-03 14:05:00|1374.9|1374.4|1374.3|1373.8|1375.6|1375.1|1373.6|1373.1|678
1759500600000|2025-10-03 14:10:00|1374.5|1374|1374.1|1373.6|1375.3|1374.8|1373.9|1373.4|435
1759500900000|2025-10-03 14:15:00|1374.2|1373.7|1374.8|1374.3|1375|1374.5|1373.7|1373.2|391
1759501200000|2025-10-03 14:20:00|1374.7|1374.2|1374.7|1374.2|1375|1374.5|1374.3|1373.8|396
1759501500000|2025-10-03 14:25:00|1374.8|1374.3|1374.9|1374.4|1374.9|1374.4|1374|1373.5|190
1759501800000|2025-10-03 14:30:00|1374.8|1374.3|1375.2|1374.7|1375.4|1374.9|1374.7|1374.2|408
1759502100000|2025-10-03 14:35:00|1375.3|1374.8|1373.8|1373.3|1375.5|1375|1373.7|1373.2|640
1759502400000|2025-10-03 14:40:00|1373.7|1373.2|1373.8|1373.3|1374.1|1373.6|1373.5|1373|709
1759502700000|2025-10-03 14:45:00|1373.9|1373.4|1374.5|1374|1374.6|1374.1|1373.6|1373.1|488
1759503000000|2025-10-03 14:50:00|1374.6|1374.1|1375.2|1374.7|1375.4|1374.9|1374.4|1373.9|879
1759503300000|2025-10-03 14:55:00|1375.3|1374.8|1374.8|1374.3|1375.5|1375|1374.7|1374.2|1037
1759503600000|2025-10-03 15:00:00|1374.6|1374.1|1374.7|1374.2|1374.8|1374.3|1374.4|1373.9|599
1759503900000|2025-10-03 15:05:00|1374.6|1374.1|1374.3|1373.8|1374.9|1374.4|1374.1|1373.6|446
1759504200000|2025-10-03 15:10:00|1374.4|1373.9|1374.9|1374.4|1374.9|1374.4|1374.1|1373.6|249
1759504500000|2025-10-03 15:15:00|1374.8|1374.3|1374.8|1374.3|1375|1374.5|1374.7|1374.2|163
1759504800000|2025-10-03 15:20:00|1374.7|1374.2|1375.3|1374.8|1375.5|1375|1374.6|1374.1|642
1759505100000|2025-10-03 15:25:00|1375.4|1374.9|1375.3|1374.8|1375.8|1375.3|1375.1|1374.6|1474
1759505400000|2025-10-03 15:30:00|1375.1|1374.6|1375.2|1374.7|1375.4|1374.9|1375|1374.5|1635
1759505700000|2025-10-03 15:35:00|1375.3|1374.8|1375.7|1375.2|1376.4|1375.9|1375.3|1374.8|324
1759506000000|2025-10-03 15:40:00|1375.6|1375.1|1376|1375.5|1376.3|1375.8|1375.3|1374.8|251
1759506300000|2025-10-03 15:45:00|1375.9|1375.4|1375.1|1374.6|1376.4|1375.9|1375|1374.5|571
1759506600000|2025-10-03 15:50:00|1375.2|1374.7|1376.1|1375.6|1376.1|1375.6|1375.1|1374.6|543
1759506900000|2025-10-03 15:55:00|1376.2|1375.7|1376.2|1375.7|1376.4|1375.9|1376|1375.5|764
1759507200000|2025-10-03 16:00:00|1376.1|1375.6|1376.6|1376.1|1376.7|1376.2|1376|1375.5|1045
1759507500000|2025-10-03 16:05:00|1376.5|1376|1376.5|1376|1376.7|1376.2|1376.3|1375.8|110
1759507800000|2025-10-03 16:10:00|1376.4|1375.9|1376.7|1376.2|1376.7|1376.2|1376.2|1375.7|221
1759508100000|2025-10-03 16:15:00|1376.6|1376.1|1376.7|1376.2|1377|1376.5|1376.6|1376.1|988
1759508400000|2025-10-03 16:20:00|1376.8|1376.3|1376.3|1375.8|1376.8|1376.3|1376.3|1375.8|541
1759508700000|2025-10-03 16:25:00|1376.4|1375.9|1376.3|1375.8|1376.4|1375.9|1376|1375.5|274
1759509000000|2025-10-03 16:30:00|1376.4|1375.9|1376.7|1376.2|1376.7|1376.2|1376.4|1375.9|223
1759509300000|2025-10-03 16:35:00|1376.6|1376.1|1377.1|1376.6|1377.1|1376.6|1376.4|1375.9|241
1759509600000|2025-10-03 16:40:00|1377|1376.5|1376.4|1375.9|1377.1|1376.6|1376.2|1375.7|256
1759509900000|2025-10-03 16:45:00|1376.3|1375.8|1376.2|1375.7|1376.5|1376|1376.1|1375.6|322
1759510200000|2025-10-03 16:50:00|1376.1|1375.6|1376.3|1375.8|1376.3|1375.8|1375.8|1375.3|414
1759510500000|2025-10-03 16:55:00|1376.2|1375.7|1376.3|1375.8|1376.4|1375.9|1376.2|1375.7|212
1759510800000|2025-10-03 17:00:00|1376.2|1375.7|1374.7|1374.2|1376.2|1375.7|1374.3|1373.8|732
1759511100000|2025-10-03 17:05:00|1374.6|1374.1|1374.9|1374.4|1374.9|1374.4|1373.8|1373.3|812
1759511400000|2025-10-03 17:10:00|1374.8|1374.3|1375.5|1375|1375.8|1375.3|1374.5|1374|317
1759511700000|2025-10-03 17:15:00|1375.4|1374.9|1374.9|1374.4|1375.6|1375.1|1374.9|1374.4|167
1759512000000|2025-10-03 17:20:00|1374.8|1374.3|1374.3|1373.8|1374.8|1374.3|1374.2|1373.7|293
1759512300000|2025-10-03 17:25:00|1374.4|1373.9|1374.4|1373.9|1374.5|1374|1374.1|1373.6|504
1759512600000|2025-10-03 17:30:00|1374.3|1373.8|1374.4|1373.9|1374.7|1374.2|1374.1|1373.6|475
1759512900000|2025-10-03 17:35:00|1374.5|1374|1374.2|1373.7|1374.6|1374.1|1374.1|1373.6|565
1759513200000|2025-10-03 17:40:00|1374.1|1373.6|1373|1372.5|1374.1|1373.6|1372.8|1372.3|741
1759513500000|2025-10-03 17:45:00|1373.1|1372.6|1372.5|1372|1373.3|1372.8|1372.4|1371.9|802
1759513800000|2025-10-03 17:50:00|1372.6|1372.1|1369.8|1369.3|1372.7|1372.2|1369.7|1369.2|705
1759514100000|2025-10-03 17:55:00|1369.9|1369.4|1370.5|1370|1370.8|1370.3|1369.9|1369.4|1354
1759514400000|2025-10-03 18:00:00|1370.6|1370.1|1369.9|1369.4|1370.8|1370.3|1369.8|1369.3|626
1759514700000|2025-10-03 18:05:00|1370|1369.5|1369.7|1369.2|1370.3|1369.8|1369|1368.5|427
1759515000000|2025-10-03 18:10:00|1369.8|1369.3|1370.5|1370|1371.1|1370.6|1369.8|1369.3|330
1759515300000|2025-10-03 18:15:00|1370.7|1370.2|1371.6|1371.1|1371.6|1371.1|1370.4|1369.9|267
1759515600000|2025-10-03 18:20:00|1371.5|1371|1372.3|1371.8|1372.3|1371.8|1371|1370.5|387
1759515900000|2025-10-03 18:25:00|1372.4|1371.9|1372.6|1372.1|1373|1372.5|1372.4|1371.9|146
1759516200000|2025-10-03 18:30:00|1372.7|1372.2|1371.8|1371.3|1372.8|1372.3|1371.5|1371|274
1759516500000|2025-10-03 18:35:00|1371.9|1371.4|1372.5|1372|1372.6|1372.1|1371.8|1371.3|224
1759516800000|2025-10-03 18:40:00|1372.4|1371.9|1372.7|1372.2|1372.8|1372.3|1372|1371.5|108
1759517100000|2025-10-03 18:45:00|1372.6|1372.1|1372.2|1371.7|1372.9|1372.4|1372.2|1371.7|334
1759517400000|2025-10-03 18:50:00|1372.3|1371.8|1372.1|1371.6|1372.4|1371.9|1372|1371.5|294
1759517700000|2025-10-03 18:55:00|1372|1371.5|1372.3|1371.8|1372.4|1371.9|1371.9|1371.4|269
1759518000000|2025-10-03 19:00:00|1372.4|1371.9|1372.5|1372|1372.6|1372.1|1372.1|1371.6|236
1759518300000|2025-10-03 19:05:00|1372.4|1371.9|1372.7|1372.2|1372.8|1372.3|1372.3|1371.8|198
1759518600000|2025-10-03 19:10:00|1372.8|1372.3|1372.8|1372.3|1373|1372.5|1372.7|1372.2|187
1759518900000|2025-10-03 19:15:00|1372.9|1372.4|1372.9|1372.4|1373|1372.5|1372.5|1372|157
1759519200000|2025-10-03 19:20:00|1372.8|1372.3|1372.6|1372.1|1372.9|1372.4|1372.5|1372|108
1759519500000|2025-10-03 19:25:00|1372.7|1372.2|1373.1|1372.6|1373.3|1372.8|1372.7|1372.2|114
1759519800000|2025-10-03 19:30:00|1373|1372.5|1373.4|1372.9|1373.4|1372.9|1372.9|1372.4|225
1759520100000|2025-10-03 19:35:00|1373.3|1372.8|1373.5|1373|1373.5|1373|1373.2|1372.7|611
1759520400000|2025-10-03 19:40:00|1373.6|1373.1|1373.4|1372.9|1373.7|1373.2|1373.2|1372.7|854
1759520700000|2025-10-03 19:45:00|1373.5|1373|1373.8|1373.3|1374|1373.5|1373.4|1372.9|740
1759521000000|2025-10-03 19:50:00|1373.7|1373.2|1373.6|1373.1|1373.7|1373.2|1373.1|1372.6|1575
1759521300000|2025-10-03 19:55:00|1373.5|1373|1372.5|1372|1373.5|1373|1372.4|1371.9|13749
1759521600000|2025-10-03 20:00:00|1372.4|1371.9|1373.1|1371.1|1373.5|1371.9|1372.4|1371|1310
1759521900000|2025-10-03 20:05:00|1373.2|1371.2|1373.4|1371.4|1373.6|1371.6|1373.1|1371.1|82
1759522200000|2025-10-03 20:10:00|1373.5|1371.5|1373|1371|1373.5|1371.5|1373|1371|98
1759522500000|2025-10-03 20:15:00|1372.9|1370.9|1372.6|1370.6|1372.9|1370.9|1372.5|1370.5|120
1759522800000|2025-10-03 20:20:00|1372.8|1370.8|1373.1|1371.1|1373.1|1371.1|1372.8|1370.8|25
1759523100000|2025-10-03 20:25:00|1373|1371|1372.8|1370.8|1373|1371|1372.8|1370.8|7
1759523400000|2025-10-03 20:30:00|||||||||2
1759523700000|2025-10-03 20:35:00|1372.5|1370.5|1372.6|1370.6|1372.6|1370.6|1372.5|1370.5|7
1759524000000|2025-10-03 20:40:00|1372.7|1370.7|1373|1371|1373|1371|1372.7|1370.7|14
1759524300000|2025-10-03 20:45:00|1373.1|1371.1|1372.8|1370.8|1373.1|1371.1|1372.8|1370.8|10
1759524600000|2025-10-03 20:50:00|1372.9|1370.9|1373.3|1371.3|1373.3|1371.3|1372.9|1370.9|54
1759524900000|2025-10-03 20:55:00|1373.1|1371.1|1373.8|1371.8|1373.8|1371.8|1373.1|1371.1|59
1759701600000|2025-10-05 22:00:00|1375.3|1373.3|1375.5|1373.5|1375.8|1373.8|1375.1|1373.1|0
1759701900000|2025-10-05 22:05:00|1375.4|1373.4|1375.4|1373.4|1376.1|1374.1|1375.3|1373.3|0
1759702200000|2025-10-05 22:10:00|1375.5|1373.5|1375.7|1373.7|1375.7|1373.7|1374.9|1372.9|0
1759702500000|2025-10-05 22:15:00|1375.6|1373.6|1376|1374|1376.4|1374.4|1375.6|1373.6|0
1759702800000|2025-10-05 22:20:00|1376.1|1374.1|1376.2|1374.2|1376.4|1374.4|1376|1374|0
1759703100000|2025-10-05 22:25:00|1376.3|1374.3|1376.1|1374.1|1376.4|1374.4|1376.1|1374.1|0
1759703400000|2025-10-05 22:30:00|1376|1374|1376.2|1374.2|1376.3|1374.3|1376|1374|0
1759703700000|2025-10-05 22:35:00|1376.1|1374.1|1376.1|1374.1|1376.3|1374.3|1376|1374|0
1759704000000|2025-10-05 22:40:00|1376.2|1374.2|1376.3|1374.3|1376.3|1374.3|1376.1|1374.1|0
1759704300000|2025-10-05 22:45:00|1376.4|1374.4|1376.5|1374.5|1376.9|1374.9|1376.3|1374.3|0
1759704600000|2025-10-05 22:50:00|1374.5|1372.5|1374.5|1372.5|1374.5|1372.5|1374.5|1372.5|3
1759704900000|2025-10-05 22:55:00|1374.7|1372.7|1374.7|1372.7|1374.7|1372.7|1374.7|1372.7|1
1759705200000|2025-10-05 23:00:00|1374.5|1372.5|1374.2|1372.2|1375.1|1373.1|1374.2|1372.2|23
1759705500000|2025-10-05 23:05:00|1375.4|1373.4|1375.2|1373.2|1375.6|1373.6|1375.2|1373.2|7
1759706700000|2025-10-05 23:25:00|1375.4|1373.4|1375.4|1373.4|1375.4|1373.4|1375.4|1373.4|4
1759707000000|2025-10-05 23:30:00|1376.2|1374.2|1376.6|1374.6|1376.7|1374.7|1376.2|1374.2|25
1759707300000|2025-10-05 23:35:00|1376.4|1374.4|1376.8|1374.8|1376.8|1374.8|1376.4|1374.4|8
1759707900000|2025-10-05 23:45:00|1376.7|1374.7|1376.7|1374.7|1376.7|1374.7|1376.7|1374.7|3
1759708200000|2025-10-05 23:50:00|1375.4|1373.4|1375.4|1373.4|1375.4|1373.4|1375.4|1373.4|2
1759708500000|2025-10-05 23:55:00|1375.5|1373.5|1374.8|1372.8|1375.5|1373.5|1374.8|1372.8|10
1759708800000|2025-10-06 00:00:00|1374.9|1372.9|1375.1|1373.1|1375.4|1373.4|1374.9|1372.9|39
1759709100000|2025-10-06 00:05:00|1374.8|1372.8|1374.2|1372.2|1375.2|1373.2|1374.2|1372.2|44
1759709400000|2025-10-06 00:10:00|1374.3|1372.3|1374.3|1372.3|1374.5|1372.5|1373.8|1371.8|62
1759709700000|2025-10-06 00:15:00|1374.2|1372.2|1373.7|1371.7|1374.3|1372.3|1373.7|1371.7|26
1759710000000|2025-10-06 00:20:00|1373.4|1371.4|1373.1|1371.1|1373.4|1371.4|1373|1371|45
1759710300000|2025-10-06 00:25:00|1373|1371|1373.1|1371.1|1373.1|1371.1|1373|1371|6
1759710600000|2025-10-06 00:30:00|1373.2|1371.2|1373|1371|1373.3|1371.3|1373|1371|25
1759710900000|2025-10-06 00:35:00|1372.8|1370.8|1372.9|1370.9|1372.9|1370.9|1372.8|1370.8|2
1759711200000|2025-10-06 00:40:00|1372.7|1370.7|1372.8|1370.8|1372.8|1370.8|1372.7|1370.7|9
1759711500000|2025-10-06 00:45:00|1373|1371|1373.6|1371.6|1374|1372|1373|1371|89
1759711800000|2025-10-06 00:50:00|1373.8|1371.8|1373.9|1371.9|1374|1372|1373.8|1371.8|5
1759712100000|2025-10-06 00:55:00|1374|1372|1374|1372|1374|1372|1374|1372|5
1759712400000|2025-10-06 01:00:00|1374.1|1372.1|1373.7|1371.7|1374.1|1372.1|1373.4|1371.4|13
1759712700000|2025-10-06 01:05:00|1373.5|1371.5|1373.8|1371.8|1373.8|1371.8|1373.5|1371.5|4
1759713000000|2025-10-06 01:10:00|1374|1372|1374|1372|1374|1372|1373.9|1371.9|6
1759713300000|2025-10-06 01:15:00|1373.9|1371.9|1372.5|1370.5|1374|1372|1372.1|1370.1|72
1759713600000|2025-10-06 01:20:00|1371.9|1369.9|1371.9|1369.9|1371.9|1369.9|1370.8|1368.8|39
1759713900000|2025-10-06 01:25:00|1372.2|1370.2|1373|1371|1373.1|1371.1|1372.2|1370.2|11
1759714200000|2025-10-06 01:30:00|1372.9|1370.9|1374.8|1372.8|1375.2|1373.2|1372.8|1370.8|72
1759714500000|2025-10-06 01:35:00|1374.6|1372.6|1373.3|1371.3|1375.5|1373.5|1373|1371|44
1759714800000|2025-10-06 01:40:00|1373.4|1371.4|1373.2|1371.2|1374|1372|1372.5|1370.5|35
1759715100000|2025-10-06 01:45:00|1373.4|1371.4|1372.8|1370.8|1373.5|1371.5|1372.6|1370.6|91
1759715400000|2025-10-06 01:50:00|1373.4|1371.4|1372.6|1370.6|1373.6|1371.6|1372.4|1370.4|23
1759715700000|2025-10-06 01:55:00|1372.4|1370.4|1374.1|1372.1|1374.1|1372.1|1372.4|1370.4|18
1759716000000|2025-10-06 02:00:00|1373.9|1371.9|1374|1372|1374.4|1372.4|1373.8|1371.8|23
1759716300000|2025-10-06 02:05:00|1373.4|1371.4|1373.1|1371.1|1373.5|1371.5|1372.9|1370.9|7
1759716600000|2025-10-06 02:10:00|1373.2|1371.2|1372.8|1370.8|1373.4|1371.4|1372.8|1370.8|6
1759716900000|2025-10-06 02:15:00|1372.6|1370.6|1372.9|1370.9|1373.3|1371.3|1372.6|1370.6|7
1759717200000|2025-10-06 02:20:00|1372.6|1370.6|1372.5|1370.5|1373|1371|1372.5|1370.5|9
1759717500000|2025-10-06 02:25:00|1372.4|1370.4|1372.7|1370.7|1372.9|1370.9|1372|1370|27
1759717800000|2025-10-06 02:30:00|1372.6|1370.6|1370.9|1368.9|1372.9|1370.9|1370.9|1368.9|52
1759718100000|2025-10-06 02:35:00|1370.8|1368.8|1371.4|1369.4|1371.4|1369.4|1370.7|1368.7|16
1759718400000|2025-10-06 02:40:00|1371.7|1369.7|1371.7|1369.7|1371.9|1369.9|1371.7|1369.7|6
1759718700000|2025-10-06 02:45:00|1372|1370|1372|1370|1372|1370|1371.6|1369.6|5
1759719000000|2025-10-06 02:50:00|1371.6|1369.6|1371.6|1369.6|1371.6|1369.6|1371.6|1369.6|1
1759719300000|2025-10-06 02:55:00|1371.7|1369.7|1371.4|1369.4|1371.7|1369.7|1371.3|1369.3|9
1759719600000|2025-10-06 03:00:00|1371.1|1369.1|1371.5|1369.5|1371.6|1369.6|1371.1|1369.1|16
1759719900000|2025-10-06 03:05:00|1371.7|1369.7|1371.4|1369.4|1371.7|1369.7|1371.4|1369.4|11
1759720200000|2025-10-06 03:10:00|1371.2|1369.2|1371.2|1369.2|1371.4|1369.4|1371.2|1369.2|8
1759720500000|2025-10-06 03:15:00|1371.1|1369.1|1370.7|1368.7|1371.1|1369.1|1370.6|1368.6|15
1759720800000|2025-10-06 03:20:00|1370.6|1368.6|1370.8|1368.8|1371.1|1369.1|1370.6|1368.6|8
1759721100000|2025-10-06 03:25:00|1370.9|1368.9|1371.1|1369.1|1371.3|1369.3|1370.9|1368.9|12
1759721400000|2025-10-06 03:30:00|1371|1369|1371.4|1369.4|1371.5|1369.5|1371|1369|40
1759721700000|2025-10-06 03:35:00|1371.3|1369.3|1371.7|1369.7|1371.7|1369.7|1371.2|1369.2|9
1759722000000|2025-10-06 03:40:00|1371.6|1369.6|1371.9|1369.9|1371.9|1369.9|1371.6|1369.6|15
1759722300000|2025-10-06 03:45:00|1372|1370|1372.4|1370.4|1372.5|1370.5|1372|1370|58
1759722600000|2025-10-06 03:50:00|1372.5|1370.5|1373.2|1371.2|1373.2|1371.2|1372.5|1370.5|29
1759722900000|2025-10-06 03:55:00|1372.6|1370.6|1372.6|1370.6|1372.6|1370.6|1372.6|1370.6|6
1759723200000|2025-10-06 04:00:00|1372.5|1370.5|1372.1|1370.1|1372.5|1370.5|1371.9|1369.9|40
1759723500000|2025-10-06 04:05:00|1372.2|1370.2|1372.3|1370.3|1372.3|1370.3|1372.2|1370.2|3
1759723800000|2025-10-06 04:10:00|1372.7|1370.7|1372.9|1370.9|1373|1371|1372.7|1370.7|8
1759724100000|2025-10-06 04:15:00|1372.8|1370.8|1372.8|1370.8|1372.8|1370.8|1372.6|1370.6|16
1759724400000|2025-10-06 04:20:00|1373|1371|1373|1371|1373|1371|1373|1371|2
1759724700000|2025-10-06 04:25:00|1373.1|1371.1|1373.1|1371.1|1373.1|1371.1|1373.1|1371.1|1
1759725000000|2025-10-06 04:30:00|1373.3|1371.3|1373.2|1371.2|1373.3|1371.3|1373.2|1371.2|9
1759725300000|2025-10-06 04:35:00|1373|1371|1373.2|1371.2|1373.2|1371.2|1373|1371|5
1759725900000|2025-10-06 04:45:00|1373.5|1371.5|1373.3|1371.3|1373.5|1371.5|1373.3|1371.3|4
1759726200000|2025-10-06 04:50:00|1373.4|1371.4|1373.4|1371.4|1373.4|1371.4|1373.4|1371.4|2
1759726800000|2025-10-06 05:00:00|1373.1|1371.1|1371.2|1369.2|1373.3|1371.3|1371.2|1369.2|72
1759727100000|2025-10-06 05:05:00|1371.1|1369.1|1370.3|1368.3|1371.1|1369.1|1369.8|1367.8|76
1759727400000|2025-10-06 05:10:00|1370.5|1368.5|1370.6|1368.6|1370.8|1368.8|1370.5|1368.5|20
1759727700000|2025-10-06 05:15:00|1370.2|1368.2|1370.5|1368.5|1370.6|1368.6|1370.2|1368.2|8
1759728000000|2025-10-06 05:20:00|1370.9|1368.9|1371|1369|1371.1|1369.1|1370.9|1368.9|10
1759728300000|2025-10-06 05:25:00|1371.3|1369.3|1371.9|1369.9|1372|1370|1371.3|1369.3|4
1759728600000|2025-10-06 05:30:00|1371.5|1369.5|1371.5|1369.5|1371.5|1369.5|1371.5|1369.5|5
1759728900000|2025-10-06 05:35:00|1371.3|1369.3|1371.4|1369.4|1371.4|1369.4|1371.3|1369.3|3
1759729200000|2025-10-06 05:40:00|1371|1369|1371.5|1369.5|1371.5|1369.5|1371|1369|5
1759729500000|2025-10-06 05:45:00|1371.3|1369.3|1371.8|1369.8|1371.8|1369.8|1371.3|1369.3|7
1759729800000|2025-10-06 05:50:00|1371.5|1369.5|1371.9|1369.9|1371.9|1369.9|1371.5|1369.5|2
1759730100000|2025-10-06 05:55:00|1372.6|1370.6|1372.7|1370.7|1373.1|1371.1|1372.5|1370.5|94
1759730400000|2025-10-06 06:00:00|1372.9|1370.9|1372.5|1370.5|1373.2|1371.2|1372.2|1370.2|21
1759730700000|2025-10-06 06:05:00|1372.3|1370.3|1372.3|1370.3|1372.6|1370.6|1372.2|1370.2|5
1759731000000|2025-10-06 06:10:00|1372.1|1370.1|1372.1|1370.1|1372.1|1370.1|1371.9|1369.9|21
1759731300000|2025-10-06 06:15:00|1372.3|1370.3|1372|1370|1372.4|1370.4|1371.7|1369.7|21
1759731600000|2025-10-06 06:20:00|1371.9|1369.9|1371.9|1369.9|1371.9|1369.9|1371.8|1369.8|8
1759731900000|2025-10-06 06:25:00|1372|1370|1371.6|1369.6|1372|1370|1371.5|1369.5|26
1759732200000|2025-10-06 06:30:00|1371.7|1369.7|1371.9|1369.9|1371.9|1369.9|1371.5|1369.5|69
1759732500000|2025-10-06 06:35:00|1372|1370|1373.4|1371.4|1373.6|1371.6|1371.8|1369.8|626
1759732800000|2025-10-06 06:40:00|1373.3|1371.3|1373.6|1371.6|1373.6|1371.6|1373.2|1371.2|89
1759733100000|2025-10-06 06:45:00|1373.2|1371.2|1373.2|1371.2|1373.6|1371.6|1373.1|1371.1|78
1759733400000|2025-10-06 06:50:00|1373.3|1371.3|1373|1371|1373.5|1371.5|1373|1371|106
1759733700000|2025-10-06 06:55:00|1373.1|1371.1|1372.9|1370.9|1373.2|1371.2|1372.8|1370.8|141
1759734000000|2025-10-06 07:00:00|1373|1371|1372.9|1370.9|1373.1|1371.1|1372.2|1370.2|399
1759734300000|2025-10-06 07:05:00|1373|1371|1373.7|1371.7|1373.7|1371.7|1372.8|1370.8|134
1759734600000|2025-10-06 07:10:00|1373.8|1371.8|1373.4|1371.4|1373.9|1371.9|1373.2|1371.2|273
1759734900000|2025-10-06 07:15:00|1373.3|1371.3|1373.8|1371.8|1373.8|1371.8|1373.2|1371.2|175
1759735200000|2025-10-06 07:20:00|1373.5|1371.5|1373.2|1371.2|1373.7|1371.7|1373.2|1371.2|141
1759735500000|2025-10-06 07:25:00|1373.3|1371.3|1373.5|1371.5|1373.6|1371.6|1373.2|1371.2|165
1759735800000|2025-10-06 07:30:00|1373.6|1371.6|1373.7|1371.7|1373.7|1371.7|1373.3|1371.3|103
1759736100000|2025-10-06 07:35:00|1373.6|1371.6|1374.1|1372.1|1374.1|1372.1|1373.3|1371.3|85
1759736400000|2025-10-06 07:40:00|1374|1372|1372.3|1370.3|1374|1372|1371.2|1369.2|548
1759736700000|2025-10-06 07:45:00|1372.2|1370.2|1371.7|1369.7|1372.3|1370.3|1371.4|1369.4|299
1759737000000|2025-10-06 07:50:00|1371.6|1369.6|1371.5|1369.5|1372.2|1370.2|1371.5|1369.5|118
1759737300000|2025-10-06 07:55:00|1371.6|1369.6|1372.1|1370.1|1372.1|1370.1|1371.6|1369.6|125
1759737600000|2025-10-06 08:00:00|1372.2|1370.2|1372|1370|1372.4|1370.4|1372|1370|145
1759737900000|2025-10-06 08:05:00|1372.1|1370.1|1371.8|1369.8|1372.6|1370.6|1371.8|1369.8|220
1759738200000|2025-10-06 08:10:00|1371.9|1369.9|1372|1370|1372.4|1370.4|1371.6|1369.6|171
1759738500000|2025-10-06 08:15:00|1371.9|1369.9|1371.6|1369.6|1372.1|1370.1|1371.3|1369.3|189
1759738800000|2025-10-06 08:20:00|1371.7|1369.7|1371.4|1369.4|1371.8|1369.8|1371.2|1369.2|68
1759739100000|2025-10-06 08:25:00|1371.5|1369.5|1372.4|1370.4|1372.4|1370.4|1371.3|1369.3|91
1759739400000|2025-10-06 08:30:00|1372.5|1370.5|1372.8|1370.8|1372.8|1370.8|1372.3|1370.3|77
1759739700000|2025-10-06 08:35:00|1372.9|1370.9|1372.7|1370.7|1372.9|1370.9|1372.4|1370.4|72
1759740000000|2025-10-06 08:40:00|1372.6|1370.6|1372.8|1370.8|1373|1371|1372.6|1370.6|226
1759740300000|2025-10-06 08:45:00|1372.9|1370.9|1372.4|1370.4|1373|1371|1372.4|1370.4|112
1759740600000|2025-10-06 08:50:00|1372.5|1370.5|1372.9|1370.9|1373|1371|1372.3|1370.3|205
1759740900000|2025-10-06 08:55:00|1372.8|1370.8|1372.7|1370.7|1372.9|1370.9|1372.6|1370.6|84
1759741200000|2025-10-06 09:00:00|1372.6|1370.6|1372.7|1370.7|1372.9|1370.9|1372.5|1370.5|61
1759741500000|2025-10-06 09:05:00|1372.6|1370.6|1372.6|1370.6|1372.8|1370.8|1372.5|1370.5|123
1759741800000|2025-10-06 09:10:00|1372.5|1370.5|1373|1371|1373.1|1371.1|1372.5|1370.5|60
1759742100000|2025-10-06 09:15:00|1373.1|1371.1|1373.1|1371.1|1373.2|1371.2|1372.9|1370.9|106
1759742400000|2025-10-06 09:20:00|1373|1371|1373.3|1371.3|1373.6|1371.6|1372.8|1370.8|102
1759742700000|2025-10-06 09:25:00|1373.2|1371.2|1373.6|1371.6|1373.6|1371.6|1373.1|1371.1|53
1759743000000|2025-10-06 09:30:00|1373.5|1371.5|1373.7|1371.7|1373.7|1371.7|1373.4|1371.4|106
1759743300000|2025-10-06 09:35:00|1373.8|1371.8|1374.2|1372.2|1374.2|1372.2|1373.8|1371.8|162
1759743600000|2025-10-06 09:40:00|1374.1|1372.1|1373.6|1371.6|1374.1|1372.1|1373.6|1371.6|82
1759743900000|2025-10-06 09:45:00|1373.7|1371.7|1373.8|1371.8|1373.8|1371.8|1373.4|1371.4|168
1759744200000|2025-10-06 09:50:00|1373.9|1371.9|1374|1372|1374.2|1372.2|1373.8|1371.8|129
1759744500000|2025-10-06 09:55:00|1374.1|1372.1|1373.9|1371.9|1374.2|1372.2|1373.9|1371.9|55
1759744800000|2025-10-06 10:00:00|1374|1372|1373.5|1371.5|1374|1372|1373.2|1371.2|96
1759745100000|2025-10-06 10:05:00|1373.4|1371.4|1373.1|1371.1|1373.5|1371.5|1373.1|1371.1|148
1759745400000|2025-10-06 10:10:00|1373|1371|1372.8|1370.8|1373.1|1371.1|1372.6|1370.6|161
1759745700000|2025-10-06 10:15:00|1372.7|1370.7|1372.8|1370.8|1372.9|1370.9|1372.6|1370.6|86
1759746000000|2025-10-06 10:20:00|1372.7|1370.7|1372.6|1370.6|1372.8|1370.8|1372.5|1370.5|210
1759746300000|2025-10-06 10:25:00|1372.7|1370.7|1372.7|1370.7|1372.8|1370.8|1372.6|1370.6|319
1759746600000|2025-10-06 10:30:00|1372.6|1370.6|1372.8|1370.8|1373|1371|1372.6|1370.6|269
1759746900000|2025-10-06 10:35:00|1372.9|1370.9|1372.9|1370.9|1373|1371|1372.7|1370.7|105
1759747200000|2025-10-06 10:40:00|1372.8|1370.8|1372.9|1370.9|1373|1371|1372.8|1370.8|144
1759747500000|2025-10-06 10:45:00|1372.8|1370.8|1372.9|1370.9|1373|1371|1372.6|1370.6|257
1759747800000|2025-10-06 10:50:00|1373|1371|1374|1372|1374.2|1372.2|1373|1371|770
1759748100000|2025-10-06 10:55:00|1374.1|1372.1|1374|1372|1374.4|1372.4|1373.8|1371.8|817
1759748400000|2025-10-06 11:00:00|1373.8|1371.8|1373.3|1371.3|1373.8|1371.8|1372.9|1370.9|755
1759748700000|2025-10-06 11:05:00|1373.4|1371.4|1373.5|1371.5|1373.7|1371.7|1373.3|1371.3|67
1759749000000|2025-10-06 11:10:00|1373.6|1371.6|1374.4|1372.4|1374.6|1372.6|1373.6|1371.6|352
1759749300000|2025-10-06 11:15:00|1374.3|1372.3|1374|1372|1374.5|1372.5|1373.8|1371.8|168
1759749600000|2025-10-06 11:20:00|1374.1|1372.1|1374.3|1372.3|1374.4|1372.4|1374|1372|182
1759749900000|2025-10-06 11:25:00|1374.2|1372.2|1374.7|1372.7|1374.7|1372.7|1374|1372|379
1759750200000|2025-10-06 11:30:00|1374.8|1372.8|1374.8|1372.8|1375|1373|1374.7|1372.7|246
1759750500000|2025-10-06 11:35:00|1374.9|1372.9|1374.6|1372.6|1374.9|1372.9|1374.5|1372.5|46
1759750800000|2025-10-06 11:40:00|1374.7|1372.7|1374.6|1372.6|1375|1373|1374.6|1372.6|116
1759751100000|2025-10-06 11:45:00|1374.7|1372.7|1374.1|1372.1|1374.7|1372.7|1373.9|1371.9|456
1759751400000|2025-10-06 11:50:00|1374|1372|1374.2|1372.2|1374.4|1372.4|1373.9|1371.9|331
1759751700000|2025-10-06 11:55:00|1374.3|1372.3|1374|1372|1374.4|1372.4|1374|1372|294
1759752000000|2025-10-06 12:00:00|1373.9|1371.9|1373.9|1371.9|1374.4|1372.4|1373.8|1371.8|307
1759752300000|2025-10-06 12:05:00|1373.8|1371.8|1374.3|1372.3|1374.3|1372.3|1373.6|1371.6|284
1759752600000|2025-10-06 12:10:00|1374.2|1372.2|1375.6|1373.6|1375.6|1373.6|1374.2|1372.2|164
1759752900000|2025-10-06 12:15:00|1375.5|1373.5|1375.3|1373.3|1375.5|1373.5|1375.1|1373.1|158
1759753200000|2025-10-06 12:20:00|1375.2|1373.2|1375.2|1373.2|1375.4|1373.4|1374.9|1372.9|212
1759753500000|2025-10-06 12:25:00|1375.1|1373.1|1375.2|1373.2|1375.5|1373.5|1375.1|1373.1|76
1759753800000|2025-10-06 12:30:00|1375.3|1373.3|1374.6|1372.6|1375.5|1373.5|1374.5|1372.5|345
1759754100000|2025-10-06 12:35:00|1374.5|1372.5|1374.9|1372.9|1374.9|1372.9|1374.2|1372.2|378
1759754400000|2025-10-06 12:40:00|1375|1373|1374.6|1372.6|1375|1373|1374.5|1372.5|116
1759754700000|2025-10-06 12:45:00|1374.7|1372.7|1375.1|1373.1|1375.1|1373.1|1374.7|1372.7|92
1759755000000|2025-10-06 12:50:00|1375.2|1373.2|1375.8|1373.8|1375.8|1373.8|1375|1373|228
1759755300000|2025-10-06 12:55:00|1375.9|1373.9|1375.3|1373.3|1376|1374|1375.3|1373.3|220
1759755600000|2025-10-06 13:00:00|1375.5|1373.5|1375.8|1373.8|1376.1|1374.1|1375.4|1373.4|392
1759755900000|2025-10-06 13:05:00|1375.7|1373.7|1376.2|1374.2|1376.2|1374.2|1375.7|1373.7|287
1759756200000|2025-10-06 13:10:00|1376.3|1374.3|1376.4|1374.4|1376.5|1374.5|1376.1|1374.1|240
1759756500000|2025-10-06 13:15:00|1376.5|1374.5|1376.5|1374.5|1376.7|1374.7|1376.4|1374.4|129
1759756800000|2025-10-06 13:20:00|1376.6|1374.6|1376.5|1374.5|1376.6|1374.6|1376.4|1374.4|405
1759757100000|2025-10-06 13:25:00|1376.6|1374.6|1376.8|1374.8|1376.9|1374.9|1376.5|1374.5|468
1759757400000|2025-10-06 13:30:00|1376.1|1375.6|1377.3|1376.8|1377.5|1377|1374.9|1374.4|3553
1759757700000|2025-10-06 13:35:00|1377.4|1376.9|1379.8|1379.3|1380|1379.5|1377|1376.5|1359
1759758000000|2025-10-06 13:40:00|1379.9|1379.4|1379.8|1379.3|1380.7|1380.2|1379.2|1378.7|922
1759758300000|2025-10-06 13:45:00|1379.9|1379.4|1380.2|1379.7|1380.6|1380.1|1379.5|1379|796
1759758600000|2025-10-06 13:50:00|1380.3|1379.8|1380.3|1379.8|1380.6|1380.1|1379.3|1378.8|526
1759758900000|2025-10-06 13:55:00|1380.2|1379.7|1379.5|1379|1380.3|1379.8|1379.1|1378.6|563
1759759200000|2025-10-06 14:00:00|1379.4|1378.9|1378.9|1378.4|1379.4|1378.9|1378.3|1377.8|1324
1759759500000|2025-10-06 14:05:00|1379|1378.5|1378.6|1378.1|1379|1378.5|1378.1|1377.6|601
1759759800000|2025-10-06 14:10:00|1378.7|1378.2|1378.9|1378.4|1379.4|1378.9|1378.3|1377.8|623
1759760100000|2025-10-06 14:15:00|1379.1|1378.6|1378.6|1378.1|1379.5|1379|1378.6|1378.1|407
1759760400000|2025-10-06 14:20:00|1378.7|1378.2|1378.9|1378.4|1379.3|1378.8|1378.5|1378|768
1759760700000|2025-10-06 14:25:00|1378.8|1378.3|1378.7|1378.2|1379.5|1379|1378.6|1378.1|371
1759761000000|2025-10-06 14:30:00|1378.8|1378.3|1378.4|1377.9|1379|1378.5|1378|1377.5|495
1759761300000|2025-10-06 14:35:00|1378.3|1377.8|1379.2|1378.7|1379.2|1378.7|1378.1|1377.6|694
1759761600000|2025-10-06 14:40:00|1379.1|1378.6|1379.1|1378.6|1379.2|1378.7|1377.9|1377.4|653
1759761900000|2025-10-06 14:45:00|1379.2|1378.7|1379.9|1379.4|1380.1|1379.6|1379.1|1378.6|443
1759762200000|2025-10-06 14:50:00|1379.8|1379.3|1380.4|1379.9|1381.4|1380.9|1379.8|1379.3|824
1759762500000|2025-10-06 14:55:00|1380.5|1380|1380.5|1380|1380.8|1380.3|1380|1379.5|314
1759762800000|2025-10-06 15:00:00|1380.6|1380.1|1381.2|1380.7|1381.4|1380.9|1380.3|1379.8|388
1759763100000|2025-10-06 15:05:00|1381.1|1380.6|1380.1|1379.6|1381.4|1380.9|1380.1|1379.6|389
1759763400000|2025-10-06 15:10:00|1380|1379.5|1379.9|1379.4|1380.5|1380|1379.9|1379.4|482
1759763700000|2025-10-06 15:15:00|1380|1379.5|1380.2|1379.7|1380.5|1380|1380|1379.5|452
1759764000000|2025-10-06 15:20:00|1380.1|1379.6|1379.9|1379.4|1380.3|1379.8|1379.5|1379|1370
1759764300000|2025-10-06 15:25:00|1379.8|1379.3|1379.5|1379|1380.1|1379.6|1379.3|1378.8|503
1759764600000|2025-10-06 15:30:00|1379.6|1379.1|1379.4|1378.9|1379.8|1379.3|1379.2|1378.7|830
1759764900000|2025-10-06 15:35:00|1379.3|1378.8|1378.9|1378.4|1379.5|1379|1378.8|1378.3|568
1759765200000|2025-10-06 15:40:00|1379|1378.5|1379.6|1379.1|1379.6|1379.1|1379|1378.5|498
1759765500000|2025-10-06 15:45:00|1379.5|1379|1380.3|1379.8|1380.3|1379.8|1379.4|1378.9|678
1759765800000|2025-10-06 15:50:00|1380.2|1379.7|1380.4|1379.9|1380.4|1379.9|1379.8|1379.3|345
1759766100000|2025-10-06 15:55:00|1380.5|1380|1380.4|1379.9|1380.7|1380.2|1380.2|1379.7|163
1759766400000|2025-10-06 16:00:00|1380.3|1379.8|1379.6|1379.1|1380.5|1380|1379.5|1379|737
1759766700000|2025-10-06 16:05:00|1379.7|1379.2|1379.6|1379.1|1379.9|1379.4|1379.6|1379.1|484
1759767000000|2025-10-06 16:10:00|1379.5|1379|1379.7|1379.2|1379.9|1379.4|1379.2|1378.7|459
1759767300000|2025-10-06 16:15:00|1379.8|1379.3|1379.7|1379.2|1380.1|1379.6|1379.7|1379.2|179
1759767600000|2025-10-06 16:20:00|1379.6|1379.1|1380|1379.5|1380.2|1379.7|1379.5|1379|137
1759767900000|2025-10-06 16:25:00|1380.1|1379.6|1380.2|1379.7|1380.2|1379.7|1380|1379.5|78
1759768200000|2025-10-06 16:30:00|1380.1|1379.6|1379.7|1379.2|1380.1|1379.6|1379.7|1379.2|138
1759768500000|2025-10-06 16:35:00|1379.6|1379.1|1379.5|1379|1379.8|1379.3|1379.4|1378.9|115
1759768800000|2025-10-06 16:40:00|1379.4|1378.9|1379.1|1378.6|1379.5|1379|1379.1|1378.6|271
1759769100000|2025-10-06 16:45:00|1379|1378.5|1379.4|1378.9|1379.6|1379.1|1379|1378.5|236
1759769400000|2025-10-06 16:50:00|1379.3|1378.8|1379.6|1379.1|1379.7|1379.2|1379.3|1378.8|156
1759769700000|2025-10-06 16:55:00|1379.5|1379|1379.9|1379.4|1379.9|1379.4|1379.4|1378.9|182
1759770000000|2025-10-06 17:00:00|1379.8|1379.3|1379.8|1379.3|1379.9|1379.4|1379.6|1379.1|241
1759770300000|2025-10-06 17:05:00|1379.9|1379.4|1379.9|1379.4|1380|1379.5|1379.8|1379.3|68
1759770600000|2025-10-06 17:10:00|1379.8|1379.3|1380.3|1379.8|1380.5|1380|1379.7|1379.2|162
1759770900000|2025-10-06 17:15:00|1380.4|1379.9|1380.7|1380.2|1380.7|1380.2|1380.1|1379.6|90
1759771200000|2025-10-06 17:20:00|1380.6|1380.1|1381.4|1380.9|1381.5|1381|1380.6|1380.1|383
1759771500000|2025-10-06 17:25:00|1381.5|1381|1381.3|1380.8|1381.5|1381|1381.2|1380.7|177
1759771800000|2025-10-06 17:30:00|1381.4|1380.9|1381|1380.5|1381.4|1380.9|1380.7|1380.2|161
1759772100000|2025-10-06 17:35:00|1380.9|1380.4|1381.1|1380.6|1381.3|1380.8|1380.7|1380.2|194
1759772400000|2025-10-06 17:40:00|1381.2|1380.7|1380.6|1380.1|1381.2|1380.7|1380.5|1380|419
1759772700000|2025-10-06 17:45:00|1380.5|1380|1381|1380.5|1381|1380.5|1380.5|1380|377
1759773000000|2025-10-06 17:50:00|1381.1|1380.6|1381|1380.5|1381.3|1380.8|1381|1380.5|324
1759773300000|2025-10-06 17:55:00|1380.9|1380.4|1381.2|1380.7|1381.3|1380.8|1380.9|1380.4|155
1759773600000|2025-10-06 18:00:00|1381.1|1380.6|1381.6|1381.1|1381.6|1381.1|1381|1380.5|123
1759773900000|2025-10-06 18:05:00|1381.7|1381.2|1381.2|1380.7|1381.7|1381.2|1381.2|1380.7|147
1759774200000|2025-10-06 18:10:00|1381.1|1380.6|1380.7|1380.2|1381.2|1380.7|1380.7|1380.2|118
1759774500000|2025-10-06 18:15:00|1380.6|1380.1|1380.5|1380|1380.7|1380.2|1380.3|1379.8|235
1759774800000|2025-10-06 18:20:00|1380.6|1380.1|1380.5|1380|1380.6|1380.1|1380.4|1379.9|92
1759775100000|2025-10-06 18:25:00|1380.6|1380.1|1380.8|1380.3|1381|1380.5|1380.5|1380|260
1759775400000|2025-10-06 18:30:00|1380.9|1380.4|1380.6|1380.1|1380.9|1380.4|1380.6|1380.1|219
1759775700000|2025-10-06 18:35:00|1380.7|1380.2|1380.3|1379.8|1380.9|1380.4|1380.3|1379.8|632
1759776000000|2025-10-06 18:40:00|1380.2|1379.7|1380.3|1379.8|1380.6|1380.1|1380|1379.5|266
1759776300000|2025-10-06 18:45:00|1380.2|1379.7|1380.5|1380|1380.8|1380.3|1380.2|1379.7|267
1759776600000|2025-10-06 18:50:00|1380.6|1380.1|1380.7|1380.2|1380.7|1380.2|1380.5|1380|169
1759776900000|2025-10-06 18:55:00|1380.6|1380.1|1381.1|1380.6|1381.3|1380.8|1380.6|1380.1|527
1759777200000|2025-10-06 19:00:00|1381.2|1380.7|1380.8|1380.3|1381.2|1380.7|1380.7|1380.2|219
1759777500000|2025-10-06 19:05:00|1380.9|1380.4|1381.1|1380.6|1381.1|1380.6|1380.7|1380.2|270
1759777800000|2025-10-06 19:10:00|1381.2|1380.7|1381.5|1381|1381.6|1381.1|1381.2|1380.7|298
1759778100000|2025-10-06 19:15:00|1381.4|1380.9|1381.2|1380.7|1381.5|1381|1381|1380.5|224
1759778400000|2025-10-06 19:20:00|1381.1|1380.6|1381.3|1380.8|1381.3|1380.8|1381.1|1380.6|122
1759778700000|2025-10-06 19:25:00|1381.2|1380.7|1381.1|1380.6|1381.4|1380.9|1381.1|1380.6|150
1759779000000|2025-10-06 19:30:00|1381|1380.5|1381.2|1380.7|1381.2|1380.7|1380.8|1380.3|323
1759779300000|2025-10-06 19:35:00|1381.1|1380.6|1381.4|1380.9|1381.4|1380.9|1381.1|1380.6|395
1759779600000|2025-10-06 19:40:00|1381.3|1380.8|1381.5|1381|1381.5|1381|1381.2|1380.7|458
1759779900000|2025-10-06 19:45:00|1381.6|1381.1|1381.1|1380.6|1381.6|1381.1|1380.9|1380.4|485
1759780200000|2025-10-06 19:50:00|1381.2|1380.7|1380.4|1379.9|1381.2|1380.7|1380.4|1379.9|1105
1759780500000|2025-10-06 19:55:00|1380.5|1380|1379.7|1379.2|1380.5|1380|1379.2|1378.7|9361
1759780800000|2025-10-06 20:00:00|1379.6|1379.1|1380.4|1378.4|1380.5|1379.1|1379.6|1378.1|697
1759781100000|2025-10-06 20:05:00|1380.5|1378.5|1380.9|1378.9|1380.9|1378.9|1380.4|1378.4|96
1759781400000|2025-10-06 20:10:00|1380.8|1378.8|1380.9|1378.9|1380.9|1378.9|1380.7|1378.7|38
1759781700000|2025-10-06 20:15:00|1381|1379|1381.1|1379.1|1381.1|1379.1|1380.9|1378.9|48
1759782000000|2025-10-06 20:20:00|1381.2|1379.2|1381|1379|1381.2|1379.2|1380.7|1378.7|46
1759782300000|2025-10-06 20:25:00|1381.2|1379.2|1381.1|1379.1|1381.2|1379.2|1381|1379|12
1759782600000|2025-10-06 20:30:00|1381.2|1379.2|1381.2|1379.2|1381.2|1379.2|1381.2|1379.2|1
1759782900000|2025-10-06 20:35:00|1381.4|1379.4|1381.5|1379.5|1381.7|1379.7|1381.4|1379.4|20
1759783200000|2025-10-06 20:40:00|1381.6|1379.6|1381.6|1379.6|1381.6|1379.6|1381.6|1379.6|3
1759783500000|2025-10-06 20:45:00|1381.7|1379.7|1381.8|1379.8|1381.8|1379.8|1381.7|1379.7|35
1759783800000|2025-10-06 20:50:00|1381.6|1379.6|1381.6|1379.6|1381.6|1379.6|1381.5|1379.5|52
1759784100000|2025-10-06 20:55:00|1381.8|1379.8|1381.6|1379.6|1382.1|1380.1|1381.6|1379.6|255
1759784400000|2025-10-06 21:00:00|1381.1|1379.1|1381.1|1379.1|1381.1|1379.1|1381.1|1379.1|1
1759785300000|2025-10-06 21:15:00|1384.5|1382.5|1383.3|1381.3|1384.5|1382.5|1383.2|1381.2|13
1759785900000|2025-10-06 21:25:00|1384.3|1382.3|1384.3|1382.3|1384.3|1382.3|1384.3|1382.3|1
1759786500000|2025-10-06 21:35:00|1384.2|1382.2|1384.2|1382.2|1384.2|1382.2|1384.2|1382.2|1
1759787100000|2025-10-06 21:45:00|||||||||1
1759787400000|2025-10-06 21:50:00|||||||||1
1759787700000|2025-10-06 21:55:00|1383.3|1381.3|1381.1|1379.1|1383.3|1381.3|1381.1|1379.1|89
1759788000000|2025-10-06 22:00:00|1381.7|1379.7|1381.8|1379.8|1382.3|1380.3|1381.7|1379.7|0
1759788300000|2025-10-06 22:05:00|1381.7|1379.7|1382.1|1380.1|1382.1|1380.1|1381.7|1379.7|0
1759788600000|2025-10-06 22:10:00|1382.2|1380.2|1381.9|1379.9|1382.3|1380.3|1381.8|1379.8|0
1759788900000|2025-10-06 22:15:00|1382|1380|1382|1380|1382|1380|1381.9|1379.9|0
1759789200000|2025-10-06 22:20:00|1381.9|1379.9|1382.2|1380.2|1382.3|1380.3|1381.9|1379.9|0
1759789500000|2025-10-06 22:25:00|1382.1|1380.1|1381.8|1379.8|1382.2|1380.2|1381.8|1379.8|0
1759789800000|2025-10-06 22:30:00|1381.7|1379.7|1381.6|1379.6|1381.8|1379.8|1381.5|1379.5|0
1759790100000|2025-10-06 22:35:00|1381.5|1379.5|1381.1|1379.1|1381.6|1379.6|1381|1379|0
1759790400000|2025-10-06 22:40:00|1381|1379|1380.6|1378.6|1381.1|1379.1|1380.3|1378.3|0
1759790700000|2025-10-06 22:45:00|1380.5|1378.5|1380.7|1378.7|1380.8|1378.8|1380.4|1378.4|0
1759791000000|2025-10-06 22:50:00|1380.8|1378.8|1380.3|1378.3|1380.8|1378.8|1380.1|1378.1|0
1759791300000|2025-10-06 22:55:00|1380.2|1378.2|1379.6|1377.6|1380.2|1378.2|1379.3|1377.3|0
1759791600000|2025-10-06 23:00:00|1379.5|1377.5|1379.3|1377.3|1379.7|1377.7|1379.2|1377.2|0
1759791900000|2025-10-06 23:05:00|1379.2|1377.2|1379.4|1377.4|1379.5|1377.5|1379|1377|0
1759792200000|2025-10-06 23:10:00|1379.3|1377.3|1379.5|1377.5|1379.6|1377.6|1379.3|1377.3|0
1759792500000|2025-10-06 23:15:00|1379.4|1377.4|1379.7|1377.7|1379.7|1377.7|1379.3|1377.3|0
1759792800000|2025-10-06 23:20:00|1379.6|1377.6|1380|1378|1380.1|1378.1|1379.5|1377.5|0
1759793100000|2025-10-06 23:25:00|1379.9|1377.9|1379.7|1377.7|1380|1378|1379.7|1377.7|0
1759793400000|2025-10-06 23:30:00|1379.8|1377.8|1379.6|1377.6|1379.8|1377.8|1379.4|1377.4|0
1759793700000|2025-10-06 23:35:00|1379.7|1377.7|1380|1378|1380.1|1378.1|1379.5|1377.5|0
1759794000000|2025-10-06 23:40:00|1379.9|1377.9|1380|1378|1380.1|1378.1|1379.9|1377.9|0
1759794300000|2025-10-06 23:45:00|1380.1|1378.1|1379.9|1377.9|1380.1|1378.1|1379.7|1377.7|0
1759794600000|2025-10-06 23:50:00|1380|1378|1379.7|1377.7|1380|1378|1379.7|1377.7|0
1759794900000|2025-10-06 23:55:00|1379.6|1377.6|1379.5|1377.5|1379.7|1377.7|1379.4|1377.4|0
1759795200000|2025-10-07 00:00:00|1379.4|1377.4|1379.7|1377.7|1380.6|1378.6|1379.4|1377.4|42
1759795500000|2025-10-07 00:05:00|1379.8|1377.8|1379.7|1377.7|1380|1378|1379.6|1377.6|55
1759795800000|2025-10-07 00:10:00|1379.4|1377.4|1379.2|1377.2|1379.4|1377.4|1379|1377|26
1759796100000|2025-10-07 00:15:00|1379.4|1377.4|1379.6|1377.6|1379.6|1377.6|1379.3|1377.3|11
1759796400000|2025-10-07 00:20:00|1379.7|1377.7|1379.8|1377.8|1380|1378|1379.6|1377.6|45
1759796700000|2025-10-07 00:25:00|1379.7|1377.7|1379.8|1377.8|1379.8|1377.8|1379.7|1377.7|13
1759797000000|2025-10-07 00:30:00|1379.7|1377.7|1379.4|1377.4|1379.8|1377.8|1379.4|1377.4|24
1759797300000|2025-10-07 00:35:00|1379.3|1377.3|1379.7|1377.7|1379.7|1377.7|1379.3|1377.3|10
1759797600000|2025-10-07 00:40:00|1379.8|1377.8|1379.4|1377.4|1379.8|1377.8|1379.4|1377.4|8
1759797900000|2025-10-07 00:45:00|1379.6|1377.6|1379.1|1377.1|1379.9|1377.9|1378.5|1376.5|122
1759798200000|2025-10-07 00:50:00|1378.9|1376.9|1378.8|1376.8|1378.9|1376.9|1378.8|1376.8|3
1759798500000|2025-10-07 00:55:00|1378.9|1376.9|1379|1377|1379.2|1377.2|1378.7|1376.7|16
1759798800000|2025-10-07 01:00:00|1379.3|1377.3|1379.5|1377.5|1380.1|1378.1|1379.3|1377.3|52
1759799100000|2025-10-07 01:05:00|1379.6|1377.6|1381.1|1379.1|1381.1|1379.1|1379.5|1377.5|118
1759799400000|2025-10-07 01:10:00|1381.2|1379.2|1380.9|1378.9|1381.2|1379.2|1380.4|1378.4|30
1759799700000|2025-10-07 01:15:00|1381|1379|1381.6|1379.6|1382.1|1380.1|1380.9|1378.9|48
1759800000000|2025-10-07 01:20:00|1381.5|1379.5|1382|1380|1382|1380|1381.2|1379.2|33
1759800300000|2025-10-07 01:25:00|1382.1|1380.1|1381.2|1379.2|1382.1|1380.1|1381.2|1379.2|58
1759800600000|2025-10-07 01:30:00|1381|1379|1382.2|1380.2|1382.3|1380.3|1380.9|1378.9|84
1759800900000|2025-10-07 01:35:00|1382.1|1380.1|1381.1|1379.1|1382.2|1380.2|1381|1379|51
1759801200000|2025-10-07 01:40:00|1381.2|1379.2|1381.2|1379.2|1381.4|1379.4|1381|1379|14
1759801500000|2025-10-07 01:45:00|1381.3|1379.3|1381.6|1379.6|1381.7|1379.7|1381.3|1379.3|15
1759801800000|2025-10-07 01:50:00|1381.7|1379.7|1382.5|1380.5|1382.6|1380.6|1381.7|1379.7|31
1759802100000|2025-10-07 01:55:00|1382.8|1380.8|1383.1|1381.1|1383.1|1381.1|1382.8|1380.8|3
1759802400000|2025-10-07 02:00:00|1383.2|1381.2|1383.6|1381.6|1383.6|1381.6|1383.1|1381.1|66
1759802700000|2025-10-07 02:05:00|1383.8|1381.8|1384.1|1382.1|1384.2|1382.2|1383.5|1381.5|59
1759803000000|2025-10-07 02:10:00|1384.2|1382.2|1384.7|1382.7|1384.7|1382.7|1383.8|1381.8|95
1759803300000|2025-10-07 02:15:00|1384.6|1382.6|1384.7|1382.7|1385|1383|1384.6|1382.6|15
1759803600000|2025-10-07 02:20:00|1384.6|1382.6|1384.6|1382.6|1384.8|1382.8|1384.5|1382.5|12
1759803900000|2025-10-07 02:25:00|1384.4|1382.4|1384.7|1382.7|1384.7|1382.7|1383.9|1381.9|15
1759804200000|2025-10-07 02:30:00|1384.8|1382.8|1385.1|1383.1|1385.2|1383.2|1384.7|1382.7|7
1759804500000|2025-10-07 02:35:00|1385|1383|1384.7|1382.7|1385|1383|1384.7|1382.7|3
1759804800000|2025-10-07 02:40:00|1384.8|1382.8|1384.9|1382.9|1384.9|1382.9|1384.8|1382.8|2
1759805100000|2025-10-07 02:45:00|1384.8|1382.8|1384.8|1382.8|1384.8|1382.8|1384.8|1382.8|7
1759805400000|2025-10-07 02:50:00|1384.7|1382.7|1385.2|1383.2|1385.2|1383.2|1384.7|1382.7|6
1759805700000|2025-10-07 02:55:00|1385.3|1383.3|1385.2|1383.2|1385.3|1383.3|1385.2|1383.2|4
1759806000000|2025-10-07 03:00:00|1385.8|1383.8|1385.7|1383.7|1385.8|1383.8|1385.7|1383.7|5
1759806300000|2025-10-07 03:05:00|1385.6|1383.6|1385.5|1383.5|1385.6|1383.6|1385.5|1383.5|3
1759806600000|2025-10-07 03:10:00|1385.8|1383.8|1386.6|1384.6|1386.6|1384.6|1385.8|1383.8|29
1759806900000|2025-10-07 03:15:00|||||||||1
1759807200000|2025-10-07 03:20:00|1386.7|1384.7|1386.7|1384.7|1386.7|1384.7|1386.7|1384.7|9
1759807500000|2025-10-07 03:25:00|1385.8|1383.8|1385.8|1383.8|1385.8|1383.8|1385.8|1383.8|1
1759807800000|2025-10-07 03:30:00|1386|1384|1385.6|1383.6|1386|1384|1385.6|1383.6|6
1759808100000|2025-10-07 03:35:00|1385.7|1383.7|1385.7|1383.7|1385.7|1383.7|1385.7|1383.7|6
1759808400000|2025-10-07 03:40:00|1385.6|1383.6|1385.7|1383.7|1385.7|1383.7|1385.6|1383.6|8
1759808700000|2025-10-07 03:45:00|1386|1384|1385.9|1383.9|1386.1|1384.1|1385.8|1383.8|24
1759809000000|2025-10-07 03:50:00|1386.1|1384.1|1386.1|1384.1|1386.1|1384.1|1386.1|1384.1|1
1759809300000|2025-10-07 03:55:00|1385.9|1383.9|1386.1|1384.1|1386.1|1384.1|1385.9|1383.9|21
1759809600000|2025-10-07 04:00:00|1386.2|1384.2|1385.8|1383.8|1386.2|1384.2|1385.8|1383.8|34
1759809900000|2025-10-07 04:05:00|1385.9|1383.9|1386.2|1384.2|1386.2|1384.2|1385.9|1383.9|25
1759810200000|2025-10-07 04:10:00|1386.4|1384.4|1386.6|1384.6|1386.6|1384.6|1386.4|1384.4|7
1759810500000|2025-10-07 04:15:00|1386.5|1384.5|1386.4|1384.4|1386.6|1384.6|1386.1|1384.1|17
1759810800000|2025-10-07 04:20:00|1386.3|1384.3|1386.6|1384.6|1386.6|1384.6|1386.3|1384.3|12
1759811100000|2025-10-07 04:25:00|1386.5|1384.5|1386.6|1384.6|1386.7|1384.7|1386.5|1384.5|13
1759811400000|2025-10-07 04:30:00|1386.5|1384.5|1386.4|1384.4|1386.6|1384.6|1386.3|1384.3|14
1759811700000|2025-10-07 04:35:00|1386.2|1384.2|1386.3|1384.3|1386.3|1384.3|1386.1|1384.1|9
1759812000000|2025-10-07 04:40:00|1386|1384|1386.1|1384.1|1386.1|1384.1|1386|1384|15
1759812300000|2025-10-07 04:45:00|1385.6|1383.6|1385.5|1383.5|1385.6|1383.6|1385.5|1383.5|9
1759812600000|2025-10-07 04:50:00|1385.6|1383.6|1385.7|1383.7|1385.7|1383.7|1385.5|1383.5|23
1759812900000|2025-10-07 04:55:00|1385.9|1383.9|1386|1384|1386|1384|1385.9|1383.9|5
1759813200000|2025-10-07 05:00:00|1385.7|1383.7|1385.3|1383.3|1385.8|1383.8|1385.3|1383.3|4
1759813500000|2025-10-07 05:05:00|1385.1|1383.1|1385.3|1383.3|1385.3|1383.3|1385|1383|59
1759813800000|2025-10-07 05:10:00|1385.1|1383.1|1384.6|1382.6|1385.2|1383.2|1384.6|1382.6|76
1759814100000|2025-10-07 05:15:00|1384.7|1382.7|1384.5|1382.5|1384.7|1382.7|1384.4|1382.4|26
1759814400000|2025-10-07 05:20:00|1384.4|1382.4|1384.7|1382.7|1384.7|1382.7|1384.4|1382.4|11
1759814700000|2025-10-07 05:25:00|1384.2|1382.2|1384.8|1382.8|1384.8|1382.8|1384.2|1382.2|68
1759815000000|2025-10-07 05:30:00|1384.6|1382.6|1383.9|1381.9|1384.6|1382.6|1383.7|1381.7|247
1759815300000|2025-10-07 05:35:00|1383.8|1381.8|1383.4|1381.4|1383.8|1381.8|1383.3|1381.3|206
1759815600000|2025-10-07 05:40:00|1383.5|1381.5|1383.9|1381.9|1384|1382|1383.5|1381.5|54
1759815900000|2025-10-07 05:45:00|1383.8|1381.8|1383.7|1381.7|1383.8|1381.8|1383.7|1381.7|9
1759816200000|2025-10-07 05:50:00|1383.6|1381.6|1383.5|1381.5|1383.6|1381.6|1383.5|1381.5|8
1759816500000|2025-10-07 05:55:00|1383.3|1381.3|1383.5|1381.5|1383.5|1381.5|1383.1|1381.1|4
1759816800000|2025-10-07 06:00:00|1383.4|1381.4|1383.2|1381.2|1383.5|1381.5|1382.8|1380.8|23
1759817100000|2025-10-07 06:05:00|1383.4|1381.4|1383.1|1381.1|1383.4|1381.4|1383|1381|20
1759817400000|2025-10-07 06:10:00|1383.2|1381.2|1383|1381|1383.2|1381.2|1382.9|1380.9|14
1759817700000|2025-10-07 06:15:00|1383.3|1381.3|1382.9|1380.9|1383.3|1381.3|1382.9|1380.9|10
1759818000000|2025-10-07 06:20:00|1383|1381|1382.1|1380.1|1383|1381|1382|1380|35
1759818300000|2025-10-07 06:25:00|1382|1380|1381.8|1379.8|1382.3|1380.3|1381.7|1379.7|62
1759818600000|2025-10-07 06:30:00|1381.7|1379.7|1382.1|1380.1|1382.1|1380.1|1381.7|1379.7|41
1759818900000|2025-10-07 06:35:00|1382.3|1380.3|1382.3|1380.3|1382.6|1380.6|1382.3|1380.3|48
1759819200000|2025-10-07 06:40:00|1382.2|1380.2|1382.1|1380.1|1382.2|1380.2|1382|1380|37
1759819500000|2025-10-07 06:45:00|1382.2|1380.2|1382.1|1380.1|1382.2|1380.2|1382.1|1380.1|50
1759819800000|2025-10-07 06:50:00|1382.2|1380.2|1382|1380|1382.3|1380.3|1382|1380|35
1759820100000|2025-10-07 06:55:00|1381.7|1379.7|1381.8|1379.8|1381.9|1379.9|1381.6|1379.6|123
1759820400000|2025-10-07 07:00:00|1381.9|1379.9|1381.4|1379.4|1381.9|1379.9|1381.4|1379.4|301
1759820700000|2025-10-07 07:05:00|1381.5|1379.5|1381.1|1379.1|1381.5|1379.5|1381|1379|246
1759821000000|2025-10-07 07:10:00|1381.2|1379.2|1381.6|1379.6|1381.6|1379.6|1381.1|1379.1|153
1759821300000|2025-10-07 07:15:00|1381.5|1379.5|1381.2|1379.2|1381.7|1379.7|1381|1379|192
1759821600000|2025-10-07 07:20:00|1381.1|1379.1|1380.8|1378.8|1381.1|1379.1|1380.6|1378.6|283
1759821900000|2025-10-07 07:25:00|1380.7|1378.7|1380.9|1378.9|1381.2|1379.2|1380.4|1378.4|184
1759822200000|2025-10-07 07:30:00|1381|1379|1381.6|1379.6|1381.6|1379.6|1380.8|1378.8|118
1759822500000|2025-10-07 07:35:00|1381.5|1379.5|1381.3|1379.3|1381.6|1379.6|1381.2|1379.2|158
1759822800000|2025-10-07 07:40:00|1381.2|1379.2|1380.8|1378.8|1381.3|1379.3|1380.7|1378.7|110
1759823100000|2025-10-07 07:45:00|1380.7|1378.7|1381|1379|1381|1379|1380.6|1378.6|185
1759823400000|2025-10-07 07:50:00|1380.9|1378.9|1381.1|1379.1|1381.3|1379.3|1380.9|1378.9|115
1759823700000|2025-10-07 07:55:00|1381.2|1379.2|1381.2|1379.2|1381.5|1379.5|1381.1|1379.1|155
1759824000000|2025-10-07 08:00:00|1381.3|1379.3|1381.1|1379.1|1381.5|1379.5|1380.9|1378.9|215
1759824300000|2025-10-07 08:05:00|1381.2|1379.2|1381.7|1379.7|1381.8|1379.8|1381.1|1379.1|236
1759824600000|2025-10-07 08:10:00|1381.6|1379.6|1382.1|1380.1|1382.1|1380.1|1381.5|1379.5|148
1759824900000|2025-10-07 08:15:00|1382.2|1380.2|1382.2|1380.2|1382.5|1380.5|1382.2|1380.2|96
1759825200000|2025-10-07 08:20:00|1382.1|1380.1|1381.8|1379.8|1382.1|1380.1|1381.8|1379.8|49
1759825500000|2025-10-07 08:25:00|1381.7|1379.7|1381.8|1379.8|1381.8|1379.8|1381.5|1379.5|46
1759825800000|2025-10-07 08:30:00|1381.7|1379.7|1381.4|1379.4|1382.1|1380.1|1381.3|1379.3|97
1759826100000|2025-10-07 08:35:00|1381.5|1379.5|1382|1380|1382.1|1380.1|1381.4|1379.4|118
1759826400000|2025-10-07 08:40:00|1381.9|1379.9|1382.4|1380.4|1382.4|1380.4|1381.9|1379.9|98
1759826700000|2025-10-07 08:45:00|1382.3|1380.3|1382.4|1380.4|1382.6|1380.6|1382.3|1380.3|75
1759827000000|2025-10-07 08:50:00|1382.3|1380.3|1382.7|1380.7|1382.8|1380.8|1382.1|1380.1|78
1759827300000|2025-10-07 08:55:00|1382.6|1380.6|1382.3|1380.3|1382.6|1380.6|1382.3|1380.3|28
1759827600000|2025-10-07 09:00:00|1382.4|1380.4|1382.4|1380.4|1382.5|1380.5|1382.3|1380.3|53
1759827900000|2025-10-07 09:05:00|1382.3|1380.3|1382.2|1380.2|1382.3|1380.3|1381.9|1379.9|58
1759828200000|2025-10-07 09:10:00|1382.3|1380.3|1382.5|1380.5|1382.6|1380.6|1382.2|1380.2|29
1759828500000|2025-10-07 09:15:00|1382.4|1380.4|1382.2|1380.2|1382.4|1380.4|1382|1380|124
1759828800000|2025-10-07 09:20:00|1382|1380|1381.8|1379.8|1382|1380|1381.8|1379.8|19
1759829100000|2025-10-07 09:25:00|1381.7|1379.7|1381.7|1379.7|1381.9|1379.9|1381.4|1379.4|222
1759829400000|2025-10-07 09:30:00|1381.8|1379.8|1382|1380|1382.1|1380.1|1381.8|1379.8|40
1759829700000|2025-10-07 09:35:00|1381.9|1379.9|1381.9|1379.9|1382.2|1380.2|1381.8|1379.8|142
1759830000000|2025-10-07 09:40:00|1382|1380|1382.1|1380.1|1382.3|1380.3|1381.8|1379.8|162
1759830300000|2025-10-07 09:45:00|1382|1380|1382.4|1380.4|1382.4|1380.4|1382|1380|207
1759830600000|2025-10-07 09:50:00|1382.3|1380.3|1382.5|1380.5|1382.6|1380.6|1382.3|1380.3|194
1759830900000|2025-10-07 09:55:00|1382.4|1380.4|1382.9|1380.9|1382.9|1380.9|1382.4|1380.4|104
1759831200000|2025-10-07 10:00:00|1383|1381|1382.8|1380.8|1383|1381|1382.7|1380.7|19
1759831500000|2025-10-07 10:05:00|1382.7|1380.7|1383.1|1381.1|1383.1|1381.1|1382.7|1380.7|10
1759831800000|2025-10-07 10:10:00|1383.2|1381.2|1383.2|1381.2|1383.3|1381.3|1383.1|1381.1|19
1759832100000|2025-10-07 10:15:00|1383.1|1381.1|1383.1|1381.1|1383.1|1381.1|1383|1381|22
1759832400000|2025-10-07 10:20:00|1383|1381|1383.1|1381.1|1383.1|1381.1|1382.9|1380.9|74
1759832700000|2025-10-07 10:25:00|1383|1381|1383|1381|1383.1|1381.1|1382.8|1380.8|33
1759833000000|2025-10-07 10:30:00|1383.1|1381.1|1383.4|1381.4|1383.5|1381.5|1383.1|1381.1|36
1759833300000|2025-10-07 10:35:00|1383.5|1381.5|1383.8|1381.8|1383.8|1381.8|1383.5|1381.5|59
1759833600000|2025-10-07 10:40:00|1383.6|1381.6|1383.5|1381.5|1383.7|1381.7|1383.5|1381.5|34
1759833900000|2025-10-07 10:45:00|1383.4|1381.4|1383.2|1381.2|1383.4|1381.4|1383.2|1381.2|26
1759834200000|2025-10-07 10:50:00|1383.3|1381.3|1383.8|1381.8|1383.8|1381.8|1383.3|1381.3|64
1759834500000|2025-10-07 10:55:00|1383.9|1381.9|1383.4|1381.4|1383.9|1381.9|1383.4|1381.4|73
1759834800000|2025-10-07 11:00:00|1383.5|1381.5|1383.8|1381.8|1383.8|1381.8|1383.4|1381.4|109
1759835100000|2025-10-07 11:05:00|1383.7|1381.7|1383.5|1381.5|1383.8|1381.8|1383.5|1381.5|36
1759835400000|2025-10-07 11:10:00|1383.3|1381.3|1383.5|1381.5|1383.5|1381.5|1383.2|1381.2|20
1759835700000|2025-10-07 11:15:00|1383.4|1381.4|1383.4|1381.4|1383.5|1381.5|1383.3|1381.3|30
1759836000000|2025-10-07 11:20:00|1383.3|1381.3|1383.3|1381.3|1383.4|1381.4|1383.2|1381.2|15
1759836300000|2025-10-07 11:25:00|1383.2|1381.2|1383.2|1381.2|1383.2|1381.2|1383.1|1381.1|11
1759836600000|2025-10-07 11:30:00|1383.3|1381.3|1383.4|1381.4|1383.8|1381.8|1383.2|1381.2|257
1759836900000|2025-10-07 11:35:00|1383.3|1381.3|1383.6|1381.6|1383.6|1381.6|1383.2|1381.2|50
1759837200000|2025-10-07 11:40:00|1383.7|1381.7|1383.7|1381.7|1383.9|1381.9|1383.7|1381.7|55
1759837500000|2025-10-07 11:45:00|1383.8|1381.8|1383.8|1381.8|1384.1|1382.1|1383.7|1381.7|41
1759837800000|2025-10-07 11:50:00|1383.7|1381.7|1384.1|1382.1|1384.2|1382.2|1383.7|1381.7|497
1759838100000|2025-10-07 11:55:00|1384.2|1382.2|1384.7|1382.7|1384.7|1382.7|1384.1|1382.1|197
1759838400000|2025-10-07 12:00:00|1384.6|1382.6|1384.8|1382.8|1385|1383|1384.5|1382.5|260
1759838700000|2025-10-07 12:05:00|1384.7|1382.7|1384.9|1382.9|1385.3|1383.3|1384.7|1382.7|927
1759839000000|2025-10-07 12:10:00|1384.8|1382.8|1384.2|1382.2|1384.9|1382.9|1384.1|1382.1|376
1759839300000|2025-10-07 12:15:00|1384.3|1382.3|1384.1|1382.1|1384.4|1382.4|1384|1382|117
1759839600000|2025-10-07 12:20:00|1384|1382|1383.8|1381.8|1384.4|1382.4|1383.7|1381.7|148
1759839900000|2025-10-07 12:25:00|1383.7|1381.7|1383.8|1381.8|1384.1|1382.1|1383.7|1381.7|76
1759840200000|2025-10-07 12:30:00|1383.7|1381.7|1383.6|1381.6|1384|1382|1383.5|1381.5|261
1759840500000|2025-10-07 12:35:00|1383.8|1381.8|1384.1|1382.1|1384.4|1382.4|1383.8|1381.8|59
1759840800000|2025-10-07 12:40:00|1383.9|1381.9|1384.5|1382.5|1384.6|1382.6|1383.9|1381.9|87
1759841100000|2025-10-07 12:45:00|1384.3|1382.3|1384.8|1382.8|1384.8|1382.8|1384.3|1382.3|47
1759841400000|2025-10-07 12:50:00|1384.7|1382.7|1384.9|1382.9|1385|1383|1384.6|1382.6|91
1759841700000|2025-10-07 12:55:00|1385|1383|1385.4|1383.4|1385.4|1383.4|1385|1383|109
1759842000000|2025-10-07 13:00:00|1385.3|1383.3|1385.8|1383.8|1385.8|1383.8|1385.2|1383.2|164
1759842300000|2025-10-07 13:05:00|1385.9|1383.9|1386.3|1384.3|1386.4|1384.4|1385.7|1383.7|287
1759842600000|2025-10-07 13:10:00|1386.1|1384.1|1385.5|1383.5|1386.2|1384.2|1385.5|1383.5|185
1759842900000|2025-10-07 13:15:00|1385.6|1383.6|1385.9|1383.9|1386|1384|1385.6|1383.6|210
1759843200000|2025-10-07 13:20:00|1385.8|1383.8|1385.3|1383.3|1385.8|1383.8|1385.2|1383.2|98
1759843500000|2025-10-07 13:25:00|1385.4|1383.4|1385.2|1383.2|1385.6|1383.6|1385.1|1383.1|286
1759843800000|2025-10-07 13:30:00|1384.5|1384|1382.8|1382.3|1384.6|1384.1|1382.2|1381.7|2744
1759844100000|2025-10-07 13:35:00|1382.9|1382.4|1381.5|1381|1383|1382.5|1381.2|1380.7|827
1759844400000|2025-10-07 13:40:00|1381.6|1381.1|1382.8|1382.3|1383.2|1382.7|1381.5|1381|605
1759844700000|2025-10-07 13:45:00|1382.7|1382.2|1382.4|1381.9|1383.4|1382.9|1382.4|1381.9|824
1759845000000|2025-10-07 13:50:00|1382.5|1382|1382.1|1381.6|1382.6|1382.1|1381.5|1381|410
1759845300000|2025-10-07 13:55:00|1382.2|1381.7|1381.2|1380.7|1382.2|1381.7|1380.7|1380.2|457
1759845600000|2025-10-07 14:00:00|1380.9|1380.4|1378.5|1378|1381|1380.5|1378.4|1377.9|1142
1759845900000|2025-10-07 14:05:00|1378.6|1378.1|1378.8|1378.3|1379.2|1378.7|1378.4|1377.9|556
1759846200000|2025-10-07 14:10:00|1378.9|1378.4|1378.6|1378.1|1379.5|1379|1378.5|1378|621
1759846500000|2025-10-07 14:15:00|1378.7|1378.2|1379.1|1378.6|1379.7|1379.2|1378.7|1378.2|334
1759846800000|2025-10-07 14:20:00|1379.2|1378.7|1378.6|1378.1|1379.2|1378.7|1378.3|1377.8|275
1759847100000|2025-10-07 14:25:00|1378.5|1378|1378.3|1377.8|1378.9|1378.4|1378.2|1377.7|686
1759847400000|2025-10-07 14:30:00|1378.4|1377.9|1379|1378.5|1379.2|1378.7|1378.4|1377.9|467
1759847700000|2025-10-07 14:35:00|1378.9|1378.4|1377.5|1377|1379.2|1378.7|1377.3|1376.8|795
1759848000000|2025-10-07 14:40:00|1377.4|1376.9|1377.2|1376.7|1377.9|1377.4|1376.9|1376.4|549
1759848300000|2025-10-07 14:45:00|1377.3|1376.8|1377.4|1376.9|1377.7|1377.2|1377|1376.5|1010
1759848600000|2025-10-07 14:50:00|1377.3|1376.8|1377.7|1377.2|1378.2|1377.7|1376.9|1376.4|617
1759848900000|2025-10-07 14:55:00|1377.6|1377.1|1378|1377.5|1378.2|1377.7|1377.2|1376.7|1399
1759849200000|2025-10-07 15:00:00|1377.9|1377.4|1377.6|1377.1|1378.6|1378.1|1377.5|1377|442
1759849500000|2025-10-07 15:05:00|1377.7|1377.2|1374.7|1374.2|1377.7|1377.2|1374.7|1374.2|1202
1759849800000|2025-10-07 15:10:00|1374.8|1374.3|1376.1|1375.6|1376.5|1376|1374.5|1374|1172
1759850100000|2025-10-07 15:15:00|1376|1375.5|1376.4|1375.9|1377.1|1376.6|1375.6|1375.1|672
1759850400000|2025-10-07 15:20:00|1376.3|1375.8|1376.6|1376.1|1377.3|1376.8|1376.3|1375.8|521
1759850700000|2025-10-07 15:25:00|1376.7|1376.2|1375.3|1374.8|1377|1376.5|1375.1|1374.6|735
1759851000000|2025-10-07 15:30:00|1375.2|1374.7|1373.5|1373|1375.3|1374.8|1372.7|1372.2|1522
1759851300000|2025-10-07 15:35:00|1373.6|1373.1|1371.7|1371.2|1373.9|1373.4|1370.9|1370.4|791
1759851600000|2025-10-07 15:40:00|1371.8|1371.3|1371.6|1371.1|1373.1|1372.6|1370.8|1370.3|684
1759851900000|2025-10-07 15:45:00|1371.5|1371|1370.9|1370.4|1371.6|1371.1|1370.2|1369.7|802
1759852200000|2025-10-07 15:50:00|1371|1370.5|1370.3|1369.8|1371.7|1371.2|1370.1|1369.6|906
1759852500000|2025-10-07 15:55:00|1370.2|1369.7|1371|1370.5|1371.3|1370.8|1369.5|1369|493
1759852800000|2025-10-07 16:00:00|1370.9|1370.4|1371.4|1370.9|1372.2|1371.7|1370.9|1370.4|535
1759853100000|2025-10-07 16:05:00|1371.5|1371|1370.9|1370.4|1372|1371.5|1370.4|1369.9|933
1759853400000|2025-10-07 16:10:00|1371|1370.5|1369.7|1369.2|1371.2|1370.7|1369.5|1369|314
1759853700000|2025-10-07 16:15:00|1369.8|1369.3|1368.9|1368.4|1370.2|1369.7|1368.9|1368.4|383
1759854000000|2025-10-07 16:20:00|1369|1368.5|1369.8|1369.3|1370.1|1369.6|1369|1368.5|255
1759854300000|2025-10-07 16:25:00|1369.7|1369.2|1370.5|1370|1371.2|1370.7|1369.7|1369.2|263
1759854600000|2025-10-07 16:30:00|1370.4|1369.9|1371.6|1371.1|1371.6|1371.1|1370.4|1369.9|407
1759854900000|2025-10-07 16:35:00|1371.7|1371.2|1372.3|1371.8|1372.5|1372|1371.5|1371|328
1759855200000|2025-10-07 16:40:00|1372.4|1371.9|1371.5|1371|1372.7|1372.2|1371.2|1370.7|447
1759855500000|2025-10-07 16:45:00|1371.6|1371.1|1370|1369.5|1371.6|1371.1|1370|1369.5|572
1759855800000|2025-10-07 16:50:00|1370.1|1369.6|1370|1369.5|1370.5|1370|1369.8|1369.3|340
1759856100000|2025-10-07 16:55:00|1369.9|1369.4|1370|1369.5|1370.1|1369.6|1369.5|1369|282
1759856400000|2025-10-07 17:00:00|1370.1|1369.6|1370.7|1370.2|1371.1|1370.6|1369.8|1369.3|240
1759856700000|2025-10-07 17:05:00|1370.6|1370.1|1371|1370.5|1371|1370.5|1370.1|1369.6|274
1759857000000|2025-10-07 17:10:00|1371.1|1370.6|1371.1|1370.6|1371.4|1370.9|1370.6|1370.1|341
1759857300000|2025-10-07 17:15:00|1371.2|1370.7|1371.1|1370.6|1371.4|1370.9|1370.7|1370.2|333
1759857600000|2025-10-07 17:20:00|1371|1370.5|1371.1|1370.6|1371.4|1370.9|1371|1370.5|227
1759857900000|2025-10-07 17:25:00|1371.2|1370.7|1371|1370.5|1371.2|1370.7|1370.6|1370.1|321
1759858200000|2025-10-07 17:30:00|1370.9|1370.4|1370.6|1370.1|1371|1370.5|1370.4|1369.9|446
1759858500000|2025-10-07 17:35:00|1370.5|1370|1370.7|1370.2|1370.7|1370.2|1370.1|1369.6|571
1759858800000|2025-10-07 17:40:00|1370.6|1370.1|1371.1|1370.6|1371.1|1370.6|1370.1|1369.6|621
1759859100000|2025-10-07 17:45:00|1371.2|1370.7|1370.6|1370.1|1371.2|1370.7|1370.6|1370.1|292
1759859400000|2025-10-07 17:50:00|1370.7|1370.2|1369.9|1369.4|1370.7|1370.2|1369.7|1369.2|336
1759859700000|2025-10-07 17:55:00|1369.8|1369.3|1368.9|1368.4|1369.8|1369.3|1368.9|1368.4|194
1759860000000|2025-10-07 18:00:00|1369|1368.5|1368.2|1367.7|1369|1368.5|1368|1367.5|232
1759860300000|2025-10-07 18:05:00|1368.3|1367.8|1368.4|1367.9|1368.8|1368.3|1368.1|1367.6|216
1759860600000|2025-10-07 18:10:00|1368.5|1368|1369.2|1368.7|1369.5|1369|1368.3|1367.8|134
1759860900000|2025-10-07 18:15:00|1369.3|1368.8|1369.1|1368.6|1369.5|1369|1368.8|1368.3|272
1759861200000|2025-10-07 18:20:00|1369.2|1368.7|1369.5|1369|1369.6|1369.1|1368.8|1368.3|200
1759861500000|2025-10-07 18:25:00|1369.4|1368.9|1369|1368.5|1369.5|1369|1368.9|1368.4|155
1759861800000|2025-10-07 18:30:00|1369.1|1368.6|1369.3|1368.8|1369.6|1369.1|1369|1368.5|127
1759862100000|2025-10-07 18:35:00|1369.4|1368.9|1369.3|1368.8|1369.5|1369|1369.2|1368.7|129
1759862400000|2025-10-07 18:40:00|1369.4|1368.9|1369.2|1368.7|1369.4|1368.9|1368.8|1368.3|134
1759862700000|2025-10-07 18:45:00|1369.3|1368.8|1369.4|1368.9|1369.6|1369.1|1369.1|1368.6|247
1759863000000|2025-10-07 18:50:00|1369.5|1369|1369.6|1369.1|1369.6|1369.1|1369.2|1368.7|143
1759863300000|2025-10-07 18:55:00|1369.5|1369|1369.4|1368.9|1369.5|1369|1369.2|1368.7|188
1759863600000|2025-10-07 19:00:00|1369.3|1368.8|1369.1|1368.6|1369.6|1369.1|1369.1|1368.6|251
1759863900000|2025-10-07 19:05:00|1369.2|1368.7|1369|1368.5|1369.2|1368.7|1368.7|1368.2|177
1759864200000|2025-10-07 19:10:00|1369.1|1368.6|1368.7|1368.2|1369.1|1368.6|1368.5|1368|130
1759864500000|2025-10-07 19:15:00|1368.6|1368.1|1368.7|1368.2|1369.1|1368.6|1368.5|1368|271
1759864800000|2025-10-07 19:20:00|1368.8|1368.3|1368.8|1368.3|1368.8|1368.3|1368.5|1368|282
1759865100000|2025-10-07 19:25:00|1368.7|1368.2|1368.6|1368.1|1368.8|1368.3|1368.5|1368|309
1759865400000|2025-10-07 19:30:00|1368.7|1368.2|1369|1368.5|1369|1368.5|1368.6|1368.1|291
1759865700000|2025-10-07 19:35:00|1368.9|1368.4|1369.1|1368.6|1369.3|1368.8|1368.9|1368.4|379
1759866000000|2025-10-07 19:40:00|1369|1368.5|1369.7|1369.2|1369.7|1369.2|1368.9|1368.4|660
1759866300000|2025-10-07 19:45:00|1369.6|1369.1|1369.2|1368.7|1369.6|1369.1|1369|1368.5|332
1759866600000|2025-10-07 19:50:00|1369.1|1368.6|1369.8|1369.3|1369.8|1369.3|1368.9|1368.4|757
1759866900000|2025-10-07 19:55:00|1369.7|1369.2|1369.7|1369.2|1370|1369.5|1369.1|1368.6|9661
1759867200000|2025-10-07 20:00:00|1369.5|1369|1370.4|1368.4|1370.6|1369|1369.5|1367.8|713
1759867500000|2025-10-07 20:05:00|1370.3|1368.3|1370.2|1368.2|1370.4|1368.4|1370.2|1368.2|28
1759867800000|2025-10-07 20:10:00|1370.1|1368.1|1369.8|1367.8|1370.2|1368.2|1369.8|1367.8|118
1759868100000|2025-10-07 20:15:00|1370|1368|1370.2|1368.2|1370.2|1368.2|1370|1368|31
1759868400000|2025-10-07 20:20:00|1370.3|1368.3|1370.3|1368.3|1370.4|1368.4|1370.3|1368.3|28
1759868700000|2025-10-07 20:25:00|1370.4|1368.4|1370.4|1368.4|1370.4|1368.4|1370.3|1368.3|19
1759869000000|2025-10-07 20:30:00|1370.3|1368.3|1370.4|1368.4|1370.4|1368.4|1370.3|1368.3|8
1759869300000|2025-10-07 20:35:00|||||||||6
1759869600000|2025-10-07 20:40:00|1370.5|1368.5|1370.4|1368.4|1370.5|1368.5|1370.2|1368.2|11
1759869900000|2025-10-07 20:45:00|||||||||3
1759870200000|2025-10-07 20:50:00|1370.5|1368.5|1370.7|1368.7|1370.8|1368.8|1370.5|1368.5|77
1759870500000|2025-10-07 20:55:00|1370.8|1368.8|1370.9|1368.9|1371|1369|1370.7|1368.7|34
1759871400000|2025-10-07 21:10:00|1371|1369|1371|1369|1371|1369|1371|1369|0
1759871700000|2025-10-07 21:15:00|1372|1370|1372|1370|1372|1370|1372|1370|1
1759874100000|2025-10-07 21:55:00|1370.4|1368.4|1369.1|1367.1|1370.4|1368.4|1369.1|1367.1|6
1759874400000|2025-10-07 22:00:00|1371|1369|1371.6|1369.6|1371.7|1369.7|1371|1369|0
1759874700000|2025-10-07 22:05:00|1371.5|1369.5|1371.2|1369.2|1371.8|1369.8|1371.2|1369.2|0
1759875000000|2025-10-07 22:10:00|1371.1|1369.1|1371.2|1369.2|1371.4|1369.4|1371|1369|0
1759875300000|2025-10-07 22:15:00|1371.1|1369.1|1371.4|1369.4|1371.4|1369.4|1371.1|1369.1|0
1759875600000|2025-10-07 22:20:00|1371.5|1369.5|1371.4|1369.4|1371.5|1369.5|1371.3|1369.3|0
1759875900000|2025-10-07 22:25:00|1371.5|1369.5|1371.8|1369.8|1371.8|1369.8|1371.5|1369.5|0
1759876200000|2025-10-07 22:30:00|1371.7|1369.7|1371.9|1369.9|1372.1|1370.1|1371.6|1369.6|0
1759876500000|2025-10-07 22:35:00|1372|1370|1371.9|1369.9|1372.1|1370.1|1371.9|1369.9|0
1759876800000|2025-10-07 22:40:00|1372|1370|1372|1370|1372|1370|1371.6|1369.6|0
1759877100000|2025-10-07 22:45:00|1371.9|1369.9|1371.9|1369.9|1372.1|1370.1|1371.9|1369.9|0
1759877400000|2025-10-07 22:50:00|1372|1370|1372.1|1370.1|1372.1|1370.1|1371.9|1369.9|0
1759877700000|2025-10-07 22:55:00|1372|1370|1371.9|1369.9|1372|1370|1371.8|1369.8|0
1759878000000|2025-10-07 23:00:00|1372.1|1370.1|1371.6|1369.6|1372.1|1370.1|1371.5|1369.5|0
1759878300000|2025-10-07 23:05:00|1371.7|1369.7|1371.6|1369.6|1371.7|1369.7|1371.5|1369.5|0
1759878600000|2025-10-07 23:10:00|1371.5|1369.5|1370.9|1368.9|1371.5|1369.5|1370.8|1368.8|0
1759878900000|2025-10-07 23:15:00|1370.8|1368.8|1370.7|1368.7|1371|1369|1370.5|1368.5|0
1759879200000|2025-10-07 23:20:00|1370.6|1368.6|1370.3|1368.3|1370.7|1368.7|1370.2|1368.2|0
1759879500000|2025-10-07 23:25:00|1370.4|1368.4|1370.6|1368.6|1370.8|1368.8|1370.1|1368.1|0
1759879800000|2025-10-07 23:30:00|1370.5|1368.5|1370.5|1368.5|1370.6|1368.6|1370.3|1368.3|0
1759880100000|2025-10-07 23:35:00|1370.4|1368.4|1370.1|1368.1|1370.4|1368.4|1370|1368|0
1759880400000|2025-10-07 23:40:00|1370|1368|1370.3|1368.3|1370.3|1368.3|1369.7|1367.7|0
1759880700000|2025-10-07 23:45:00|1370.4|1368.4|1370.4|1368.4|1370.5|1368.5|1370.3|1368.3|0
1759881000000|2025-10-07 23:50:00|1370.3|1368.3|1370.1|1368.1|1370.5|1368.5|1369.9|1367.9|0
1759881300000|2025-10-07 23:55:00|1370|1368|1370|1368|1370.2|1368.2|1370|1368|0
1759881600000|2025-10-08 00:00:00|1370.1|1368.1|1370.8|1368.8|1370.8|1368.8|1369.5|1367.5|54
1759881900000|2025-10-08 00:05:00|1370.5|1368.5|1370.1|1368.1|1370.7|1368.7|1369.8|1367.8|32
1759882200000|2025-10-08 00:10:00|1369.9|1367.9|1369.3|1367.3|1369.9|1367.9|1369.3|1367.3|25
1759882500000|2025-10-08 00:15:00|1369.4|1367.4|1369.5|1367.5|1369.6|1367.6|1369.4|1367.4|11
1759882800000|2025-10-08 00:20:00|1369.4|1367.4|1369.5|1367.5|1369.5|1367.5|1369.4|1367.4|5
1759883100000|2025-10-08 00:25:00|1369.7|1367.7|1369.9|1367.9|1370.3|1368.3|1369.7|1367.7|6
1759883400000|2025-10-08 00:30:00|1369.6|1367.6|1369.6|1367.6|1369.6|1367.6|1369.6|1367.6|4
1759883700000|2025-10-08 00:35:00|1369.7|1367.7|1370|1368|1370.1|1368.1|1369.7|1367.7|6
1759884000000|2025-10-08 00:40:00|1370.2|1368.2|1370.3|1368.3|1370.3|1368.3|1370.2|1368.2|2
1759884300000|2025-10-08 00:45:00|1369.8|1367.8|1370.6|1368.6|1370.6|1368.6|1369.7|1367.7|10
1759884600000|2025-10-08 00:50:00|1370.8|1368.8|1370.9|1368.9|1371|1369|1370.8|1368.8|62
1759884900000|2025-10-08 00:55:00|1370.6|1368.6|1370.6|1368.6|1370.8|1368.8|1370.6|1368.6|11
1759885200000|2025-10-08 01:00:00|1370|1368|1370|1368|1370.3|1368.3|1368.9|1366.9|133
1759885500000|2025-10-08 01:05:00|1369.6|1367.6|1369.4|1367.4|1369.8|1367.8|1369.4|1367.4|22
1759885800000|2025-10-08 01:10:00|1369.2|1367.2|1369.9|1367.9|1369.9|1367.9|1369.2|1367.2|20
1759886100000|2025-10-08 01:15:00|1370|1368|1370.7|1368.7|1370.7|1368.7|1368.9|1366.9|230
1759886400000|2025-10-08 01:20:00|1370.5|1368.5|1369.5|1367.5|1370.6|1368.6|1369.1|1367.1|23
1759886700000|2025-10-08 01:25:00|1369.7|1367.7|1370|1368|1371.1|1369.1|1369.6|1367.6|47
1759887000000|2025-10-08 01:30:00|1369.9|1367.9|1365.8|1363.8|1370.4|1368.4|1365.6|1363.6|231
1759887300000|2025-10-08 01:35:00|1365.7|1363.7|1364.6|1362.6|1365.8|1363.8|1364.3|1362.3|219
1759887600000|2025-10-08 01:40:00|1364.5|1362.5|1363.7|1361.7|1364.5|1362.5|1363.4|1361.4|116
1759887900000|2025-10-08 01:45:00|1363.9|1361.9|1364.7|1362.7|1364.7|1362.7|1363.4|1361.4|40
1759888200000|2025-10-08 01:50:00|1365|1363|1366.6|1364.6|1366.7|1364.7|1364.7|1362.7|31
1759888500000|2025-10-08 01:55:00|1366.4|1364.4|1365|1363|1366.4|1364.4|1364.8|1362.8|48
1759888800000|2025-10-08 02:00:00|1365.1|1363.1|1364.4|1362.4|1365.1|1363.1|1364.4|1362.4|66
1759889100000|2025-10-08 02:05:00|1364.8|1362.8|1366.3|1364.3|1367.3|1365.3|1364.8|1362.8|19
1759889400000|2025-10-08 02:10:00|1366.6|1364.6|1367.5|1365.5|1367.5|1365.5|1366.5|1364.5|11
1759889700000|2025-10-08 02:15:00|1367.1|1365.1|1368.2|1366.2|1368.2|1366.2|1367.1|1365.1|19
1759890000000|2025-10-08 02:20:00|1368|1366|1369|1367|1369.1|1367.1|1368|1366|39
1759890300000|2025-10-08 02:25:00|1368.8|1366.8|1369.7|1367.7|1370.1|1368.1|1368.8|1366.8|30
1759890600000|2025-10-08 02:30:00|1369.4|1367.4|1369.5|1367.5|1369.9|1367.9|1368.9|1366.9|247
1759890900000|2025-10-08 02:35:00|1369.6|1367.6|1369.6|1367.6|1369.9|1367.9|1369.6|1367.6|7
1759891200000|2025-10-08 02:40:00|1369.2|1367.2|1369.2|1367.2|1369.2|1367.2|1369.2|1367.2|1
1759891500000|2025-10-08 02:45:00|1368.8|1366.8|1368.6|1366.6|1368.8|1366.8|1368.2|1366.2|9
1759891800000|2025-10-08 02:50:00|1369.2|1367.2|1369|1367|1369.3|1367.3|1369|1367|14
1759892400000|2025-10-08 03:00:00|1369.1|1367.1|1369|1367|1369.1|1367.1|1369|1367|3
1759892700000|2025-10-08 03:05:00|1369.2|1367.2|1369|1367|1369.5|1367.5|1369|1367|27
1759893000000|2025-10-08 03:10:00|1368.5|1366.5|1368.6|1366.6|1368.6|1366.6|1368.5|1366.5|7
1759893300000|2025-10-08 03:15:00|1369|1367|1368.9|1366.9|1369|1367|1368.9|1366.9|3
1759893600000|2025-10-08 03:20:00|1369|1367|1369|1367|1369|1367|1369|1367|4
1759893900000|2025-10-08 03:25:00|1368.3|1366.3|1368.1|1366.1|1368.3|1366.3|1368.1|1366.1|4
1759894200000|2025-10-08 03:30:00|1367.9|1365.9|1367.9|1365.9|1367.9|1365.9|1367.8|1365.8|8
1759894500000|2025-10-08 03:35:00|1368.4|1366.4|1368.4|1366.4|1368.4|1366.4|1368.4|1366.4|1
1759894800000|2025-10-08 03:40:00|1368.6|1366.6|1369|1367|1369.2|1367.2|1368.6|1366.6|21
1759895100000|2025-10-08 03:45:00|1368.9|1366.9|1369.6|1367.6|1369.8|1367.8|1368.8|1366.8|25
1759895400000|2025-10-08 03:50:00|1370|1368|1369.8|1367.8|1370.1|1368.1|1369.8|1367.8|22
1759895700000|2025-10-08 03:55:00|1369.6|1367.6|1369.9|1367.9|1369.9|1367.9|1369.6|1367.6|4
1759896000000|2025-10-08 04:00:00|||||||||2
1759896300000|2025-10-08 04:05:00|||||||||3
1759896600000|2025-10-08 04:10:00|1369.7|1367.7|1369.8|1367.8|1369.8|1367.8|1369.7|1367.7|4
1759896900000|2025-10-08 04:15:00|1369.6|1367.6|1369.4|1367.4|1369.7|1367.7|1369.4|1367.4|4
1759897200000|2025-10-08 04:20:00|1369.3|1367.3|1369.3|1367.3|1369.3|1367.3|1369.3|1367.3|1
1759897500000|2025-10-08 04:25:00|1369.7|1367.7|1369.7|1367.7|1369.8|1367.8|1369.7|1367.7|11
1759897800000|2025-10-08 04:30:00|1369.6|1367.6|1369.2|1367.2|1369.7|1367.7|1369.2|1367.2|9
1759898100000|2025-10-08 04:35:00|1369.3|1367.3|1369.2|1367.2|1369.4|1367.4|1369.2|1367.2|6
1759898400000|2025-10-08 04:40:00|1369.3|1367.3|1369.2|1367.2|1369.3|1367.3|1369.1|1367.1|17
1759898700000|2025-10-08 04:45:00|1369.3|1367.3|1369.2|1367.2|1369.3|1367.3|1369.2|1367.2|4
1759899000000|2025-10-08 04:50:00|1369.3|1367.3|1369.2|1367.2|1369.3|1367.3|1369.2|1367.2|5
1759899300000|2025-10-08 04:55:00|1369.1|1367.1|1369.1|1367.1|1369.1|1367.1|1369.1|1367.1|12
1759899600000|2025-10-08 05:00:00|1368.8|1366.8|1368.2|1366.2|1368.9|1366.9|1368.2|1366.2|48
1759899900000|2025-10-08 05:05:00|1368.1|1366.1|1368.6|1366.6|1368.7|1366.7|1368.1|1366.1|12
1759900200000|2025-10-08 05:10:00|1368.8|1366.8|1368.1|1366.1|1368.8|1366.8|1368.1|1366.1|7
1759900500000|2025-10-08 05:15:00|1368.2|1366.2|1369.2|1367.2|1369.3|1367.3|1368.2|1366.2|11
1759900800000|2025-10-08 05:20:00|1369.7|1367.7|1370|1368|1370|1368|1369.4|1367.4|9
1759901100000|2025-10-08 05:25:00|1370.3|1368.3|1370.1|1368.1|1370.6|1368.6|1370.1|1368.1|8
1759901400000|2025-10-08 05:30:00|1370.3|1368.3|1369.9|1367.9|1370.3|1368.3|1369.7|1367.7|11
1759901700000|2025-10-08 05:35:00|1369.6|1367.6|1369.1|1367.1|1369.8|1367.8|1369.1|1367.1|32
1759902000000|2025-10-08 05:40:00|1368.9|1366.9|1368.8|1366.8|1368.9|1366.9|1368.8|1366.8|7
1759902300000|2025-10-08 05:45:00|1368.6|1366.6|1368.7|1366.7|1369|1367|1368.6|1366.6|13
1759902600000|2025-10-08 05:50:00|1368.8|1366.8|1368.9|1366.9|1369.1|1367.1|1368.7|1366.7|19
1759902900000|2025-10-08 05:55:00|1369|1367|1369.1|1367.1|1369.3|1367.3|1368.9|1366.9|17
1759903200000|2025-10-08 06:00:00|1369.2|1367.2|1369.1|1367.1|1369.3|1367.3|1368.9|1366.9|43
1759903500000|2025-10-08 06:05:00|1369|1367|1368.5|1366.5|1369.1|1367.1|1368.5|1366.5|35
1759903800000|2025-10-08 06:10:00|1368.4|1366.4|1368.6|1366.6|1368.6|1366.6|1368.2|1366.2|15
1759904100000|2025-10-08 06:15:00|1368.2|1366.2|1367.8|1365.8|1368.4|1366.4|1367.6|1365.6|70
1759904400000|2025-10-08 06:20:00|1368|1366|1367.7|1365.7|1368.2|1366.2|1367.3|1365.3|32
1759904700000|2025-10-08 06:25:00|1367.6|1365.6|1367.4|1365.4|1367.8|1365.8|1367.4|1365.4|94
1759905000000|2025-10-08 06:30:00|1367.6|1365.6|1366.7|1364.7|1367.6|1365.6|1366.5|1364.5|116
1759905300000|2025-10-08 06:35:00|1366.6|1364.6|1366.1|1364.1|1366.6|1364.6|1365.9|1363.9|51
1759905600000|2025-10-08 06:40:00|1366.2|1364.2|1365.8|1363.8|1366.2|1364.2|1365.5|1363.5|40
1759905900000|2025-10-08 06:45:00|1365.9|1363.9|1365.7|1363.7|1365.9|1363.9|1365.4|1363.4|44
1759906200000|2025-10-08 06:50:00|1365.6|1363.6|1365|1363|1365.6|1363.6|1365|1363|52
1759906500000|2025-10-08 06:55:00|1364.9|1362.9|1365.5|1363.5|1365.8|1363.8|1364.9|1362.9|108
1759906800000|2025-10-08 07:00:00|1365.3|1363.3|1366.7|1364.7|1366.7|1364.7|1365.3|1363.3|287
1759907100000|2025-10-08 07:05:00|1366.8|1364.8|1367|1365|1367.1|1365.1|1366.6|1364.6|140
1759907400000|2025-10-08 07:10:00|1367.2|1365.2|1367|1365|1367.8|1365.8|1366.9|1364.9|211
1759907700000|2025-10-08 07:15:00|1366.9|1364.9|1368.1|1366.1|1368.1|1366.1|1366.7|1364.7|152
1759908000000|2025-10-08 07:20:00|1368|1366|1368.8|1366.8|1368.8|1366.8|1368|1366|116
1759908300000|2025-10-08 07:25:00|1368.9|1366.9|1368.5|1366.5|1369.1|1367.1|1368.4|1366.4|139
1759908600000|2025-10-08 07:30:00|1368.6|1366.6|1368.9|1366.9|1369|1367|1368.4|1366.4|160
1759908900000|2025-10-08 07:35:00|1369|1367|1369.9|1367.9|1370|1368|1368.9|1366.9|143
1759909200000|2025-10-08 07:40:00|1369.8|1367.8|1369.9|1367.9|1370|1368|1369.5|1367.5|97
1759909500000|2025-10-08 07:45:00|1369.8|1367.8|1370|1368|1370.1|1368.1|1369.2|1367.2|218
1759909800000|2025-10-08 07:50:00|1370.2|1368.2|1371.3|1369.3|1371.3|1369.3|1370|1368|326
1759910100000|2025-10-08 07:55:00|1371.4|1369.4|1370.8|1368.8|1371.4|1369.4|1370.7|1368.7|382
1759910400000|2025-10-08 08:00:00|1371|1369|1370.9|1368.9|1371|1369|1370.3|1368.3|141
1759910700000|2025-10-08 08:05:00|1371|1369|1371.7|1369.7|1371.8|1369.8|1371|1369|184
1759911000000|2025-10-08 08:10:00|1371.6|1369.6|1371.3|1369.3|1371.8|1369.8|1371.3|1369.3|132
1759911300000|2025-10-08 08:15:00|1371.4|1369.4|1371.4|1369.4|1371.5|1369.5|1371.2|1369.2|34
1759911600000|2025-10-08 08:20:00|1371.5|1369.5|1371.3|1369.3|1371.8|1369.8|1371.3|1369.3|171
1759911900000|2025-10-08 08:25:00|1371.4|1369.4|1371.8|1369.8|1372|1370|1371.2|1369.2|484
1759912200000|2025-10-08 08:30:00|1371.9|1369.9|1371.6|1369.6|1372.3|1370.3|1371.3|1369.3|424
1759912500000|2025-10-08 08:35:00|1371.7|1369.7|1371.5|1369.5|1372|1370|1371.5|1369.5|126
1759912800000|2025-10-08 08:40:00|1371.4|1369.4|1371.5|1369.5|1371.6|1369.6|1371.3|1369.3|17
1759913100000|2025-10-08 08:45:00|1371.6|1369.6|1371.3|1369.3|1371.7|1369.7|1371.3|1369.3|20
1759913400000|2025-10-08 08:50:00|1371.1|1369.1|1371.2|1369.2|1371.4|1369.4|1371.1|1369.1|164
1759913700000|2025-10-08 08:55:00|1371.1|1369.1|1370.3|1368.3|1371.1|1369.1|1369.9|1367.9|188
1759914000000|2025-10-08 09:00:00|1370.2|1368.2|1370.2|1368.2|1370.6|1368.6|1370.1|1368.1|77
1759914300000|2025-10-08 09:05:00|1370.1|1368.1|1370.6|1368.6|1370.6|1368.6|1370.1|1368.1|104
1759914600000|2025-10-08 09:10:00|1370.5|1368.5|1370.3|1368.3|1370.5|1368.5|1370|1368|130
1759914900000|2025-10-08 09:15:00|1370.4|1368.4|1370.1|1368.1|1370.4|1368.4|1369.7|1367.7|155
1759915200000|2025-10-08 09:20:00|1370|1368|1369.6|1367.6|1370.2|1368.2|1369.6|1367.6|84
1759915500000|2025-10-08 09:25:00|1369.7|1367.7|1369.5|1367.5|1369.7|1367.7|1369.2|1367.2|88
1759915800000|2025-10-08 09:30:00|1369.4|1367.4|1369.5|1367.5|1369.8|1367.8|1369.4|1367.4|109
1759916100000|2025-10-08 09:35:00|1369.6|1367.6|1369.9|1367.9|1370.1|1368.1|1369.6|1367.6|86
1759916400000|2025-10-08 09:40:00|1370|1368|1369.2|1367.2|1370.2|1368.2|1368.8|1366.8|195
1759916700000|2025-10-08 09:45:00|1369.4|1367.4|1369.3|1367.3|1369.9|1367.9|1369.3|1367.3|72
1759917000000|2025-10-08 09:50:00|1369.4|1367.4|1369.5|1367.5|1369.6|1367.6|1369.4|1367.4|31
1759917300000|2025-10-08 09:55:00|1369.4|1367.4|1369.7|1367.7|1369.8|1367.8|1369.3|1367.3|145
1759917600000|2025-10-08 10:00:00|1369.6|1367.6|1370|1368|1370.1|1368.1|1369.4|1367.4|201
1759917900000|2025-10-08 10:05:00|1370.1|1368.1|1370.2|1368.2|1370.4|1368.4|1370|1368|252
1759918200000|2025-10-08 10:10:00|1370.3|1368.3|1370|1368|1370.3|1368.3|1369.5|1367.5|114
1759918500000|2025-10-08 10:15:00|1370.2|1368.2|1370.8|1368.8|1370.8|1368.8|1370|1368|96
1759918800000|2025-10-08 10:20:00|1370.7|1368.7|1370.7|1368.7|1370.7|1368.7|1370.4|1368.4|80
1759919100000|2025-10-08 10:25:00|1370.6|1368.6|1371.3|1369.3|1371.3|1369.3|1370.6|1368.6|105
1759919400000|2025-10-08 10:30:00|1371.2|1369.2|1371.1|1369.1|1371.2|1369.2|1370.9|1368.9|78
1759919700000|2025-10-08 10:35:00|1371|1369|1371.2|1369.2|1371.5|1369.5|1371|1369|121
1759920000000|2025-10-08 10:40:00|1371.1|1369.1|1371.3|1369.3|1371.4|1369.4|1371|1369|53
1759920300000|2025-10-08 10:45:00|1371.4|1369.4|1371|1369|1371.4|1369.4|1371|1369|86
1759920600000|2025-10-08 10:50:00|1371.1|1369.1|1371.5|1369.5|1371.8|1369.8|1371.1|1369.1|332
1759920900000|2025-10-08 10:55:00|1371.4|1369.4|1371.7|1369.7|1371.7|1369.7|1371.2|1369.2|267
1759921200000|2025-10-08 11:00:00|1371.8|1369.8|1371.3|1369.3|1371.8|1369.8|1371.1|1369.1|181
1759921500000|2025-10-08 11:05:00|1371.4|1369.4|1371.1|1369.1|1371.6|1369.6|1371|1369|189
1759921800000|2025-10-08 11:10:00|1371.2|1369.2|1371.1|1369.1|1371.4|1369.4|1371|1369|148
1759922100000|2025-10-08 11:15:00|1371|1369|1370.5|1368.5|1371.1|1369.1|1370.3|1368.3|92
1759922400000|2025-10-08 11:20:00|1370.4|1368.4|1370.2|1368.2|1370.5|1368.5|1370.1|1368.1|63
1759922700000|2025-10-08 11:25:00|1370.1|1368.1|1370|1368|1370.2|1368.2|1370|1368|95
1759923000000|2025-10-08 11:30:00|1369.9|1367.9|1370|1368|1370.1|1368.1|1369.8|1367.8|121
1759923300000|2025-10-08 11:35:00|1370.1|1368.1|1370|1368|1370.1|1368.1|1370|1368|76
1759923600000|2025-10-08 11:40:00|1370.2|1368.2|1370.1|1368.1|1370.3|1368.3|1370|1368|47
1759923900000|2025-10-08 11:45:00|1370.2|1368.2|1370.4|1368.4|1370.5|1368.5|1370.2|1368.2|119
1759924200000|2025-10-08 11:50:00|1370.5|1368.5|1370.7|1368.7|1370.9|1368.9|1370.5|1368.5|156
1759924500000|2025-10-08 11:55:00|1370.8|1368.8|1370.3|1368.3|1370.8|1368.8|1370.3|1368.3|66
1759924800000|2025-10-08 12:00:00|1370.5|1368.5|1370.3|1368.3|1370.7|1368.7|1370.2|1368.2|132
1759925100000|2025-10-08 12:05:00|1370.2|1368.2|1370.4|1368.4|1370.6|1368.6|1370.2|1368.2|93
1759925400000|2025-10-08 12:10:00|1370.2|1368.2|1370.8|1368.8|1370.9|1368.9|1370.1|1368.1|456
1759925700000|2025-10-08 12:15:00|1370.9|1368.9|1371.2|1369.2|1371.2|1369.2|1370.8|1368.8|144
1759926000000|2025-10-08 12:20:00|1371.1|1369.1|1371|1369|1371.3|1369.3|1371|1369|179
1759926300000|2025-10-08 12:25:00|1371.1|1369.1|1371.1|1369.1|1371.2|1369.2|1370.7|1368.7|72
1759926600000|2025-10-08 12:30:00|1371|1369|1371.2|1369.2|1371.3|1369.3|1370.9|1368.9|136
1759926900000|2025-10-08 12:35:00|1371.1|1369.1|1370.8|1368.8|1371.2|1369.2|1370.6|1368.6|115
1759927200000|2025-10-08 12:40:00|1370.7|1368.7|1371.1|1369.1|1371.2|1369.2|1370.7|1368.7|141
1759927500000|2025-10-08 12:45:00|1371|1369|1371.1|1369.1|1371.2|1369.2|1370.8|1368.8|144
1759927800000|2025-10-08 12:50:00|1371.2|1369.2|1371.3|1369.3|1371.4|1369.4|1370.9|1368.9|77
1759928100000|2025-10-08 12:55:00|1371.4|1369.4|1371.5|1369.5|1371.6|1369.6|1371.2|1369.2|147
1759928400000|2025-10-08 13:00:00|1371.6|1369.6|1371.7|1369.7|1371.7|1369.7|1371.4|1369.4|146
1759928700000|2025-10-08 13:05:00|1371.8|1369.8|1372|1370|1372|1370|1371.8|1369.8|212
1759929000000|2025-10-08 13:10:00|1372.1|1370.1|1372.2|1370.2|1372.3|1370.3|1372|1370|227
1759929300000|2025-10-08 13:15:00|1372.1|1370.1|1372.6|1370.6|1372.8|1370.8|1372.1|1370.1|331
1759929600000|2025-10-08 13:20:00|1372.5|1370.5|1372.1|1370.1|1372.5|1370.5|1372.1|1370.1|289
1759929900000|2025-10-08 13:25:00|1372.2|1370.2|1371.7|1369.7|1372.6|1370.6|1371.7|1369.7|223
1759930200000|2025-10-08 13:30:00|1371|1370.5|1370.9|1370.4|1372.4|1371.9|1370.7|1370.2|3496
1759930500000|2025-10-08 13:35:00|1371|1370.5|1374|1373.5|1374|1373.5|1370.6|1370.1|1839
1759930800000|2025-10-08 13:40:00|1373.9|1373.4|1371.8|1371.3|1374|1373.5|1371.1|1370.6|1319
1759931100000|2025-10-08 13:45:00|1371.7|1371.2|1371.7|1371.2|1371.9|1371.4|1371|1370.5|653
1759931400000|2025-10-08 13:50:00|1371.9|1371.4|1372.6|1372.1|1372.6|1372.1|1371.5|1371|769
1759931700000|2025-10-08 13:55:00|1372.5|1372|1373.2|1372.7|1373.5|1373|1372.2|1371.7|958
1759932000000|2025-10-08 14:00:00|1373.3|1372.8|1374.2|1373.7|1374.6|1374.1|1372.9|1372.4|1366
1759932300000|2025-10-08 14:05:00|1374.3|1373.8|1374|1373.5|1374.5|1374|1373.5|1373|464
1759932600000|2025-10-08 14:10:00|1374.1|1373.6|1374.2|1373.7|1374.8|1374.3|1374.1|1373.6|851
1759932900000|2025-10-08 14:15:00|1374.1|1373.6|1374.2|1373.7|1374.2|1373.7|1373.5|1373|408
1759933200000|2025-10-08 14:20:00|1374.3|1373.8|1373.6|1373.1|1374.3|1373.8|1373.4|1372.9|372
1759933500000|2025-10-08 14:25:00|1373.7|1373.2|1374.8|1374.3|1374.9|1374.4|1373.4|1372.9|754
1759933800000|2025-10-08 14:30:00|1374.7|1374.2|1375|1374.5|1375.4|1374.9|1374.6|1374.1|407
1759934100000|2025-10-08 14:35:00|1375.1|1374.6|1375.4|1374.9|1375.5|1375|1374.8|1374.3|486
1759934400000|2025-10-08 14:40:00|1375.3|1374.8|1374.9|1374.4|1375.4|1374.9|1374.8|1374.3|550
1759934700000|2025-10-08 14:45:00|1375|1374.5|1375.5|1375|1375.8|1375.3|1374.9|1374.4|485
1759935000000|2025-10-08 14:50:00|1375.6|1375.1|1375.1|1374.6|1375.6|1375.1|1374.9|1374.4|439
1759935300000|2025-10-08 14:55:00|1375|1374.5|1375.4|1374.9|1375.6|1375.1|1374.5|1374|473
1759935600000|2025-10-08 15:00:00|1375.5|1375|1375.4|1374.9|1375.8|1375.3|1375.3|1374.8|1218
1759935900000|2025-10-08 15:05:00|1375.3|1374.8|1375.2|1374.7|1375.3|1374.8|1374.8|1374.3|341
1759936200000|2025-10-08 15:10:00|1375.3|1374.8|1375.2|1374.7|1375.3|1374.8|1374.8|1374.3|394
1759936500000|2025-10-08 15:15:00|1375.1|1374.6|1375.3|1374.8|1375.9|1375.4|1375.1|1374.6|379
1759936800000|2025-10-08 15:20:00|1375.2|1374.7|1376.4|1375.9|1376.5|1376|1375.2|1374.7|647
1759937100000|2025-10-08 15:25:00|1376.3|1375.8|1376.7|1376.2|1376.9|1376.4|1376.3|1375.8|912
1759937400000|2025-10-08 15:30:00|1376.6|1376.1|1376.9|1376.4|1377.1|1376.6|1376.4|1375.9|811
1759937700000|2025-10-08 15:35:00|1377|1376.5|1376.3|1375.8|1377|1376.5|1375.9|1375.4|461
1759938000000|2025-10-08 15:40:00|1376.2|1375.7|1376.5|1376|1376.7|1376.2|1376.1|1375.6|308
1759938300000|2025-10-08 15:45:00|1376.6|1376.1|1376.3|1375.8|1377|1376.5|1376.2|1375.7|534
1759938600000|2025-10-08 15:50:00|1376.4|1375.9|1376.1|1375.6|1376.8|1376.3|1375.7|1375.2|243
1759938900000|2025-10-08 15:55:00|1376.2|1375.7|1376.2|1375.7|1376.4|1375.9|1376|1375.5|387
1759939200000|2025-10-08 16:00:00|1376.3|1375.8|1376.2|1375.7|1376.5|1376|1376|1375.5|376
1759939500000|2025-10-08 16:05:00|1376.3|1375.8|1376.2|1375.7|1376.4|1375.9|1375.9|1375.4|173
1759939800000|2025-10-08 16:10:00|1376.3|1375.8|1376.7|1376.2|1376.9|1376.4|1376.2|1375.7|199
1759940100000|2025-10-08 16:15:00|1376.8|1376.3|1377|1376.5|1377.3|1376.8|1376.6|1376.1|484
1759940400000|2025-10-08 16:20:00|1377.1|1376.6|1377|1376.5|1377.2|1376.7|1377|1376.5|199
1759940700000|2025-10-08 16:25:00|1377.2|1376.7|1376.4|1375.9|1377.2|1376.7|1376.2|1375.7|195
1759941000000|2025-10-08 16:30:00|1376.5|1376|1376.8|1376.3|1376.8|1376.3|1376.3|1375.8|233
1759941300000|2025-10-08 16:35:00|1376.7|1376.2|1376.6|1376.1|1376.7|1376.2|1376.3|1375.8|204
1759941600000|2025-10-08 16:40:00|1376.7|1376.2|1376.8|1376.3|1376.9|1376.4|1376.5|1376|405
1759941900000|2025-10-08 16:45:00|1376.7|1376.2|1376.4|1375.9|1376.7|1376.2|1376.4|1375.9|386
1759942200000|2025-10-08 16:50:00|1376.5|1376|1376.9|1376.4|1376.9|1376.4|1376.4|1375.9|118
1759942500000|2025-10-08 16:55:00|1377|1376.5|1377.2|1376.7|1377.4|1376.9|1376.7|1376.2|289
1759942800000|2025-10-08 17:00:00|1377.3|1376.8|1377.6|1377.1|1377.6|1377.1|1377|1376.5|225
1759943100000|2025-10-08 17:05:00|1377.5|1377|1377.3|1376.8|1377.6|1377.1|1377.1|1376.6|242
1759943400000|2025-10-08 17:10:00|1377.2|1376.7|1377.3|1376.8|1377.4|1376.9|1376.9|1376.4|147
1759943700000|2025-10-08 17:15:00|1377.4|1376.9|1377.3|1376.8|1377.7|1377.2|1377.2|1376.7|251
1759944000000|2025-10-08 17:20:00|1377.4|1376.9|1377.4|1376.9|1377.5|1377|1377.2|1376.7|144
1759944300000|2025-10-08 17:25:00|1377.5|1377|1377.5|1377|1377.5|1377|1377.2|1376.7|82
1759944600000|2025-10-08 17:30:00|1377.4|1376.9|1377.3|1376.8|1377.5|1377|1377.1|1376.6|154
1759944900000|2025-10-08 17:35:00|1377.2|1376.7|1377|1376.5|1377.2|1376.7|1376.9|1376.4|168
1759945200000|2025-10-08 17:40:00|1377.1|1376.6|1376.9|1376.4|1377.2|1376.7|1376.9|1376.4|144
1759945500000|2025-10-08 17:45:00|1377|1376.5|1377.3|1376.8|1377.5|1377|1377|1376.5|116
1759945800000|2025-10-08 17:50:00|1377.2|1376.7|1376.8|1376.3|1377.2|1376.7|1376.8|1376.3|102
1759946100000|2025-10-08 17:55:00|1376.7|1376.2|1376.9|1376.4|1376.9|1376.4|1376.6|1376.1|102
1759946400000|2025-10-08 18:00:00|1377|1376.5|1376.4|1375.9|1377|1376.5|1376.2|1375.7|140
1759946700000|2025-10-08 18:05:00|1376.3|1375.8|1376.4|1375.9|1376.5|1376|1376|1375.5|186
1759947000000|2025-10-08 18:10:00|1376.3|1375.8|1376.5|1376|1376.6|1376.1|1376.2|1375.7|55
1759947300000|2025-10-08 18:15:00|1376.4|1375.9|1376.8|1376.3|1377.3|1376.8|1376.2|1375.7|451
1759947600000|2025-10-08 18:20:00|1376.9|1376.4|1376.8|1376.3|1377|1376.5|1376.3|1375.8|165
1759947900000|2025-10-08 18:25:00|1376.6|1376.1|1376.9|1376.4|1377.1|1376.6|1376.4|1375.9|95
1759948200000|2025-10-08 18:30:00|1377|1376.5|1376.9|1376.4|1377.3|1376.8|1376.8|1376.3|156
1759948500000|2025-10-08 18:35:00|1376.8|1376.3|1377.1|1376.6|1377.4|1376.9|1376.8|1376.3|174
1759948800000|2025-10-08 18:40:00|1377.2|1376.7|1376.8|1376.3|1377.3|1376.8|1376.8|1376.3|167
1759949100000|2025-10-08 18:45:00|1376.9|1376.4|1377|1376.5|1377|1376.5|1376.6|1376.1|306
1759949400000|2025-10-08 18:50:00|1376.9|1376.4|1376.8|1376.3|1377.1|1376.6|1376.5|1376|186
1759949700000|2025-10-08 18:55:00|1376.9|1376.4|1376.7|1376.2|1377|1376.5|1376.7|1376.2|223
1759950000000|2025-10-08 19:00:00|1376.8|1376.3|1378|1377.5|1378|1377.5|1376.8|1376.3|153
1759950300000|2025-10-08 19:05:00|1377.9|1377.4|1377.8|1377.3|1378.2|1377.7|1377.5|1377|276
1759950600000|2025-10-08 19:10:00|1377.7|1377.2|1377.8|1377.3|1377.8|1377.3|1377.5|1377|386
1759950900000|2025-10-08 19:15:00|1377.7|1377.2|1377.9|1377.4|1377.9|1377.4|1377.5|1377|189
1759951200000|2025-10-08 19:20:00|1377.8|1377.3|1378.1|1377.6|1378.2|1377.7|1377.7|1377.2|173
1759951500000|2025-10-08 19:25:00|1378.2|1377.7|1378.4|1377.9|1378.5|1378|1378.2|1377.7|221
1759951800000|2025-10-08 19:30:00|1378.3|1377.8|1378.4|1377.9|1378.5|1378|1378.3|1377.8|149
1759952100000|2025-10-08 19:35:00|1378.5|1378|1378.6|1378.1|1378.8|1378.3|1378.3|1377.8|606
1759952400000|2025-10-08 19:40:00|1378.5|1378|1378.6|1378.1|1378.7|1378.2|1378.2|1377.7|501
1759952700000|2025-10-08 19:45:00|1378.7|1378.2|1379.1|1378.6|1379.1|1378.6|1378.6|1378.1|1173
1759953000000|2025-10-08 19:50:00|1379.2|1378.7|1379.5|1379|1379.5|1379|1378.8|1378.3|1957
1759953300000|2025-10-08 19:55:00|1379.4|1378.9|1379.4|1378.9|1379.5|1379|1379.2|1378.7|5675
1759953600000|2025-10-08 20:00:00|1379.3|1378.8|1380.1|1378.1|1380.2|1378.8|1379.3|1377.6|745
1759953900000|2025-10-08 20:05:00|1379.9|1377.9|1380.1|1378.1|1380.2|1378.2|1379.9|1377.9|94
1759954200000|2025-10-08 20:10:00|1380.2|1378.2|1380.4|1378.4|1380.4|1378.4|1380.1|1378.1|110
1759954500000|2025-10-08 20:15:00|1380.3|1378.3|1380.2|1378.2|1380.6|1378.6|1380.1|1378.1|74
1759954800000|2025-10-08 20:20:00|1380.1|1378.1|1380.2|1378.2|1380.2|1378.2|1380|1378|39
1759955100000|2025-10-08 20:25:00|||||||||2
1759955400000|2025-10-08 20:30:00|1380.5|1378.5|1380.6|1378.6|1380.7|1378.7|1380.4|1378.4|28
1759955700000|2025-10-08 20:35:00|1380.7|1378.7|1380.8|1378.8|1380.9|1378.9|1380.6|1378.6|96
1759956000000|2025-10-08 20:40:00|1381|1379|1380.9|1378.9|1381.2|1379.2|1380.7|1378.7|61
1759956300000|2025-10-08 20:45:00|1380.7|1378.7|1380.7|1378.7|1380.7|1378.7|1380.7|1378.7|3
1759956600000|2025-10-08 20:50:00|1380.6|1378.6|1379.7|1377.7|1380.6|1378.6|1379.1|1377.1|303
1759956900000|2025-10-08 20:55:00|1379.6|1377.6|1379.2|1377.2|1379.7|1377.7|1379.2|1377.2|33
1759958100000|2025-10-08 21:15:00|1379.3|1377.3|1379.8|1377.8|1379.8|1377.8|1379.3|1377.3|1
1759960800000|2025-10-08 22:00:00|1379.2|1377.2|1379.7|1377.7|1379.9|1377.9|1379.2|1377.2|0
1759961100000|2025-10-08 22:05:00|1379.8|1377.8|1379.9|1377.9|1380|1378|1379.7|1377.7|0
1759961400000|2025-10-08 22:10:00|1380|1378|1380|1378|1380.2|1378.2|1379.7|1377.7|0
1759961700000|2025-10-08 22:15:00|1379.9|1377.9|1379.8|1377.8|1380.3|1378.3|1379.7|1377.7|0
1759962000000|2025-10-08 22:20:00|1379.9|1377.9|1380.1|1378.1|1380.2|1378.2|1379.9|1377.9|0
1759962300000|2025-10-08 22:25:00|1380|1378|1380.2|1378.2|1380.3|1378.3|1380|1378|0
1759962600000|2025-10-08 22:30:00|1380.1|1378.1|1379.8|1377.8|1380.2|1378.2|1379.8|1377.8|0
1759962900000|2025-10-08 22:35:00|1379.9|1377.9|1380.1|1378.1|1380.3|1378.3|1379.8|1377.8|0
1759963200000|2025-10-08 22:40:00|1380|1378|1380|1378|1380.1|1378.1|1380|1378|0
1759963500000|2025-10-08 22:45:00|1379.9|1377.9|1380.1|1378.1|1380.1|1378.1|1379.9|1377.9|0
1759963800000|2025-10-08 22:50:00|1380|1378|1380.1|1378.1|1380.3|1378.3|1380|1378|0
1759964100000|2025-10-08 22:55:00|1380|1378|1380.2|1378.2|1380.2|1378.2|1380|1378|0
1759964400000|2025-10-08 23:00:00|1380.3|1378.3|1380.1|1378.1|1380.3|1378.3|1380.1|1378.1|0
1759964700000|2025-10-08 23:05:00|1380|1378|1380.2|1378.2|1380.2|1378.2|1379.9|1377.9|0
1759965000000|2025-10-08 23:10:00|1380.1|1378.1|1380.6|1378.6|1380.6|1378.6|1380.1|1378.1|0
1759965300000|2025-10-08 23:15:00|1380.5|1378.5|1381.1|1379.1|1381.3|1379.3|1380.5|1378.5|0
1759965600000|2025-10-08 23:20:00|1381|1379|1380.9|1378.9|1381.1|1379.1|1380.8|1378.8|0
1759965900000|2025-10-08 23:25:00|1380.8|1378.8|1381.1|1379.1|1381.2|1379.2|1380.7|1378.7|0
1759966200000|2025-10-08 23:30:00|1381.2|1379.2|1381.1|1379.1|1381.2|1379.2|1380.9|1378.9|0
1759966500000|2025-10-08 23:35:00|1381|1379|1381|1379|1381.1|1379.1|1380.7|1378.7|0
1759966800000|2025-10-08 23:40:00|1380.9|1378.9|1380.8|1378.8|1381|1379|1380.7|1378.7|0
1759967100000|2025-10-08 23:45:00|1380.7|1378.7|1381|1379|1381|1379|1380.7|1378.7|0
1759967400000|2025-10-08 23:50:00|1380.9|1378.9|1380.7|1378.7|1381|1379|1380.7|1378.7|0
1759967700000|2025-10-08 23:55:00|1380.6|1378.6|1380.9|1378.9|1380.9|1378.9|1380.6|1378.6|0
1759968000000|2025-10-09 00:00:00|1380.8|1378.8|1379.7|1377.7|1381.6|1379.6|1379.4|1377.4|17
1759968300000|2025-10-09 00:05:00|1379.9|1377.9|1380.2|1378.2|1380.2|1378.2|1379.9|1377.9|5
1759968600000|2025-10-09 00:10:00|1380.1|1378.1|1380.6|1378.6|1380.7|1378.7|1380.1|1378.1|80
1759968900000|2025-10-09 00:15:00|1380.7|1378.7|1381.4|1379.4|1381.4|1379.4|1380.7|1378.7|55
1759969200000|2025-10-09 00:20:00|1381.5|1379.5|1382.8|1380.8|1382.8|1380.8|1381.5|1379.5|123
1759969500000|2025-10-09 00:25:00|1382.7|1380.7|1383.1|1381.1|1383.3|1381.3|1382.6|1380.6|137
1759969800000|2025-10-09 00:30:00|1383.2|1381.2|1383.6|1381.6|1383.6|1381.6|1383|1381|63
1759970100000|2025-10-09 00:35:00|1383.4|1381.4|1383.1|1381.1|1383.5|1381.5|1383.1|1381.1|20
1759970400000|2025-10-09 00:40:00|1383.2|1381.2|1382.7|1380.7|1383.3|1381.3|1382.7|1380.7|44
1759970700000|2025-10-09 00:45:00|1382.8|1380.8|1382.5|1380.5|1382.8|1380.8|1382.5|1380.5|16
1759971000000|2025-10-09 00:50:00|1382.3|1380.3|1382.2|1380.2|1382.5|1380.5|1382.2|1380.2|19
1759971300000|2025-10-09 00:55:00|1381.8|1379.8|1382.2|1380.2|1382.2|1380.2|1381.7|1379.7|7
1759971600000|2025-10-09 01:00:00|1382.1|1380.1|1382.1|1380.1|1383.3|1381.3|1381.8|1379.8|160
1759971900000|2025-10-09 01:05:00|1381.8|1379.8|1381.3|1379.3|1382.1|1380.1|1381|1379|79
1759972200000|2025-10-09 01:10:00|1381.4|1379.4|1380.2|1378.2|1381.4|1379.4|1380.2|1378.2|93
1759972500000|2025-10-09 01:15:00|1380|1378|1379.7|1377.7|1381.1|1379.1|1379.5|1377.5|44
1759972800000|2025-10-09 01:20:00|1379.8|1377.8|1379.8|1377.8|1379.9|1377.9|1379.6|1377.6|29
1759973100000|2025-10-09 01:25:00|1379.9|1377.9|1380.2|1379.7|1380.2|1379.7|1379.8|1377.8|41
1759973400000|2025-10-09 01:30:00|1380.1|1379.6|1378.4|1377.9|1380.3|1379.8|1377.7|1377.2|61
1759973700000|2025-10-09 01:35:00|1378.1|1377.6|1377.7|1377.2|1379.1|1378.6|1377.7|1377.2|20
1759974000000|2025-10-09 01:40:00|1377.8|1377.3|1377.9|1377.4|1378.1|1377.6|1377.5|1377|35
1759974300000|2025-10-09 01:45:00|1378.1|1377.6|1376.1|1375.6|1378.1|1377.6|1376.1|1375.6|72
1759974600000|2025-10-09 01:50:00|1375.9|1375.4|1375.5|1375|1376|1375.5|1375.1|1374.6|105
1759974900000|2025-10-09 01:55:00|1375.3|1374.8|1376|1375.5|1376.2|1375.7|1374.9|1374.4|64
1759975200000|2025-10-09 02:00:00|1376.1|1375.6|1376.1|1375.6|1376.2|1375.7|1375.2|1374.7|111
1759975500000|2025-10-09 02:05:00|1376|1375.5|1376.4|1375.9|1376.6|1376.1|1375.8|1375.3|93
1759975800000|2025-10-09 02:10:00|1376.6|1376.1|1378.3|1377.8|1378.3|1377.8|1376.6|1376.1|84
1759976100000|2025-10-09 02:15:00|1378.2|1377.7|1379.4|1378.9|1379.4|1378.9|1378|1377.5|76
1759976400000|2025-10-09 02:20:00|1379.5|1379|1380.9|1380.4|1380.9|1380.4|1379.5|1379|71
1759976700000|2025-10-09 02:25:00|1381.2|1380.7|1381.4|1380.9|1381.8|1381.3|1381.2|1380.7|58
1759977000000|2025-10-09 02:30:00|1381.3|1380.8|1381.3|1379.3|1381.5|1380.9|1380.7|1379.1|34
1759977300000|2025-10-09 02:35:00|1381.2|1379.2|1381.2|1379.2|1381.5|1379.5|1380.7|1378.7|12
1759977600000|2025-10-09 02:40:00|1381.3|1379.3|1382.3|1380.3|1382.3|1380.3|1381.2|1379.2|19
1759977900000|2025-10-09 02:45:00|1382|1380|1383|1381|1383|1381|1382|1380|37
1759978200000|2025-10-09 02:50:00|1383.1|1381.1|1382|1380|1383.1|1381.1|1381.8|1379.8|46
1759978500000|2025-10-09 02:55:00|1381.6|1379.6|1381|1379|1381.6|1379.6|1380.8|1378.8|20
1759978800000|2025-10-09 03:00:00|1381.1|1379.1|1382.4|1380.4|1382.5|1380.5|1381|1379|43
1759979100000|2025-10-09 03:05:00|1382.5|1380.5|1381.9|1379.9|1382.7|1380.7|1381.9|1379.9|12
1759979400000|2025-10-09 03:10:00|1382.1|1380.1|1381.8|1379.8|1382.6|1380.6|1381.7|1379.7|92
1759979700000|2025-10-09 03:15:00|1381.9|1379.9|1382.5|1380.5|1382.5|1380.5|1381.5|1379.5|147
1759980000000|2025-10-09 03:20:00|1382.6|1380.6|1382|1380|1382.8|1380.8|1381.5|1379.5|38
1759980300000|2025-10-09 03:25:00|1382.2|1380.2|1382.2|1380.2|1382.3|1380.3|1381.8|1379.8|7
1759980600000|2025-10-09 03:30:00|1382|1380|1381.5|1379.5|1382.1|1380.1|1381.5|1379.5|6
1759980900000|2025-10-09 03:35:00|1381.8|1379.8|1381.6|1379.6|1381.9|1379.9|1381.6|1379.6|7
1759981200000|2025-10-09 03:40:00|1381.7|1379.7|1381.6|1379.6|1381.7|1379.7|1381.6|1379.6|6
1759981500000|2025-10-09 03:45:00|1381.5|1379.5|1381.4|1379.4|1381.5|1379.5|1381.2|1379.2|17
1759981800000|2025-10-09 03:50:00|1381.5|1379.5|1380.9|1378.9|1381.6|1379.6|1380.9|1378.9|43
1759982100000|2025-10-09 03:55:00|1380.7|1378.7|1381.1|1379.1|1381.3|1379.3|1380.6|1378.6|14
1759982400000|2025-10-09 04:00:00|1381.4|1379.4|1381|1379|1381.4|1379.4|1380.9|1378.9|15
1759982700000|2025-10-09 04:05:00|1380.9|1378.9|1380.9|1378.9|1380.9|1378.9|1380.7|1378.7|9
1759983000000|2025-10-09 04:10:00|1380.8|1378.8|1380.8|1378.8|1380.9|1378.9|1380.7|1378.7|5
1759983300000|2025-10-09 04:15:00|1380.7|1378.7|1381|1379|1381|1379|1380.7|1378.7|9
1759983600000|2025-10-09 04:20:00|1380.9|1378.9|1380.9|1378.9|1381.1|1379.1|1380.9|1378.9|7
1759983900000|2025-10-09 04:25:00|1380.8|1378.8|1380.7|1378.7|1380.8|1378.8|1380.7|1378.7|4
1759984200000|2025-10-09 04:30:00|1380.6|1378.6|1380.6|1378.6|1380.9|1378.9|1380.6|1378.6|16
1759984500000|2025-10-09 04:35:00|1380.7|1378.7|1380.6|1378.6|1380.7|1378.7|1380.6|1378.6|15
1759984800000|2025-10-09 04:40:00|1380.4|1378.4|1380.7|1378.7|1380.7|1378.7|1380.4|1378.4|9
1759985100000|2025-10-09 04:45:00|1380.8|1378.8|1380.6|1378.6|1380.8|1378.8|1380.6|1378.6|5
1759985400000|2025-10-09 04:50:00|1380.7|1378.7|1380.5|1378.5|1380.9|1378.9|1380.5|1378.5|52
1759985700000|2025-10-09 04:55:00|1380.6|1378.6|1380.9|1378.9|1381|1379|1380.5|1378.5|23
1759986000000|2025-10-09 05:00:00|1381|1379|1382.6|1380.6|1382.6|1380.6|1381|1379|50
1759986300000|2025-10-09 05:05:00|1383.2|1381.2|1383.3|1381.3|1383.3|1381.3|1383|1381|21
1759986600000|2025-10-09 05:10:00|1382.6|1380.6|1382.6|1380.6|1382.6|1380.6|1382.6|1380.6|3
1759986900000|2025-10-09 05:15:00|1382.1|1380.1|1381|1379|1382.1|1380.1|1381|1379|10
1759987200000|2025-10-09 05:20:00|1381.1|1379.1|1382.6|1380.6|1382.7|1380.7|1381.1|1379.1|109
1759987500000|2025-10-09 05:25:00|1382.7|1380.7|1384.3|1382.3|1384.3|1382.3|1382.6|1380.6|61
1759987800000|2025-10-09 05:30:00|1384.4|1382.4|1385.3|1383.3|1385.5|1383.5|1384.4|1382.4|171
1759988100000|2025-10-09 05:35:00|1385.1|1383.1|1385.4|1383.4|1385.5|1383.5|1384.8|1382.8|9
1759988400000|2025-10-09 05:40:00|1385.1|1383.1|1383.9|1381.9|1385.1|1383.1|1383.8|1381.8|12
1759988700000|2025-10-09 05:45:00|1383.1|1381.1|1382.2|1380.2|1383.1|1381.1|1382.2|1380.2|8
1759989000000|2025-10-09 05:50:00|1382.9|1380.9|1383.6|1381.6|1383.6|1381.6|1382.9|1380.9|7
1759989300000|2025-10-09 05:55:00|1383.7|1381.7|1384|1382|1384.1|1382.1|1383.7|1381.7|8
1759989600000|2025-10-09 06:00:00|1384.1|1382.1|1383.5|1381.5|1384.4|1382.4|1383.2|1381.2|87
1759989900000|2025-10-09 06:05:00|1383.7|1381.7|1382.8|1380.8|1384|1382|1382.7|1380.7|168
1759990200000|2025-10-09 06:10:00|1382.6|1380.6|1382.5|1380.5|1382.8|1380.8|1382.4|1380.4|31
1759990500000|2025-10-09 06:15:00|1382.6|1380.6|1381.7|1379.7|1383|1381|1381.7|1379.7|119
1759990800000|2025-10-09 06:20:00|1381.9|1379.9|1380.8|1378.8|1382|1380|1380.6|1378.6|29
1759991100000|2025-10-09 06:25:00|1381.3|1379.3|1380|1378|1381.3|1379.3|1380|1378|189
1759991400000|2025-10-09 06:30:00|1379.9|1377.9|1380.1|1378.1|1380.5|1378.5|1379.9|1377.9|72
1759991700000|2025-10-09 06:35:00|1380.2|1378.2|1380.5|1378.5|1380.9|1378.9|1380.1|1378.1|127
1759992000000|2025-10-09 06:40:00|1380.4|1378.4|1379.9|1377.9|1380.7|1378.7|1379.7|1377.7|54
1759992300000|2025-10-09 06:45:00|1380.3|1378.3|1379.2|1377.2|1380.4|1378.4|1378.9|1376.9|48
1759992600000|2025-10-09 06:50:00|1378.9|1376.9|1378.8|1376.8|1379|1377|1378.4|1376.4|96
1759992900000|2025-10-09 06:55:00|1378.7|1376.7|1379.1|1377.1|1379.3|1377.3|1378.4|1376.4|231
1759993200000|2025-10-09 07:00:00|1379.2|1377.2|1380.5|1378.5|1380.5|1378.5|1378.9|1376.9|339
1759993500000|2025-10-09 07:05:00|1380.4|1378.4|1381.2|1379.2|1381.5|1379.5|1380.1|1378.1|204
1759993800000|2025-10-09 07:10:00|1381.3|1379.3|1381.3|1379.3|1381.7|1379.7|1381.2|1379.2|141
1759994100000|2025-10-09 07:15:00|1381.4|1379.4|1382|1380|1382|1380|1381.2|1379.2|243
1759994400000|2025-10-09 07:20:00|1382.2|1380.2|1381.1|1379.1|1382.2|1380.2|1381|1379|116
1759994700000|2025-10-09 07:25:00|1381.2|1379.2|1380.5|1378.5|1381.4|1379.4|1380.5|1378.5|140
1759995000000|2025-10-09 07:30:00|1380.4|1378.4|1379.6|1377.6|1380.6|1378.6|1379.2|1377.2|363
1759995300000|2025-10-09 07:35:00|1379.7|1377.7|1378.9|1376.9|1379.7|1377.7|1378.9|1376.9|93
1759995600000|2025-10-09 07:40:00|1378.7|1376.7|1379.3|1377.3|1379.3|1377.3|1378.7|1376.7|111
1759995900000|2025-10-09 07:45:00|1379.4|1377.4|1379.4|1377.4|1380.1|1378.1|1379.2|1377.2|94
1759996200000|2025-10-09 07:50:00|1379.5|1377.5|1379.1|1377.1|1379.7|1377.7|1379.1|1377.1|72
1759996500000|2025-10-09 07:55:00|1378.9|1376.9|1378.7|1376.7|1378.9|1376.9|1378.4|1376.4|39
1759996800000|2025-10-09 08:00:00|1378.9|1376.9|1379.6|1377.6|1379.7|1377.7|1378.8|1376.8|201
1759997100000|2025-10-09 08:05:00|1379.5|1377.5|1379.4|1377.4|1379.5|1377.5|1378.8|1376.8|196
1759997400000|2025-10-09 08:10:00|1379.5|1377.5|1379.3|1377.3|1379.6|1377.6|1379|1377|86
1759997700000|2025-10-09 08:15:00|1379.2|1377.2|1379.9|1377.9|1380|1378|1378.7|1376.7|148
1759998000000|2025-10-09 08:20:00|1380|1378|1379.9|1377.9|1380.1|1378.1|1379.5|1377.5|474
1759998300000|2025-10-09 08:25:00|1380|1378|1380|1378|1380.2|1378.2|1379.7|1377.7|59
1759998600000|2025-10-09 08:30:00|1380.1|1378.1|1379.5|1377.5|1380.1|1378.1|1379.5|1377.5|102
1759998900000|2025-10-09 08:35:00|1379.6|1377.6|1379.6|1377.6|1379.7|1377.7|1379.4|1377.4|132
1759999200000|2025-10-09 08:40:00|1379.8|1377.8|1379.5|1377.5|1379.8|1377.8|1379.1|1377.1|95
1759999500000|2025-10-09 08:45:00|1379.6|1377.6|1379.6|1377.6|1380.1|1378.1|1379.4|1377.4|136
1759999800000|2025-10-09 08:50:00|1379.5|1377.5|1379.8|1377.8|1379.9|1377.9|1379.5|1377.5|32
1760000100000|2025-10-09 08:55:00|1379.7|1377.7|1380|1378|1380|1378|1379.7|1377.7|104
1760000400000|2025-10-09 09:00:00|1379.9|1377.9|1380.3|1378.3|1380.3|1378.3|1379.7|1377.7|143
1760000700000|2025-10-09 09:05:00|1380.2|1378.2|1379.6|1377.6|1380.2|1378.2|1379.6|1377.6|76
1760001000000|2025-10-09 09:10:00|1380.1|1378.1|1380.2|1378.2|1380.2|1378.2|1380|1378|15
1760001300000|2025-10-09 09:15:00|1380.1|1378.1|1380.2|1378.2|1380.3|1378.3|1380|1378|69
1760001600000|2025-10-09 09:20:00|1380|1378|1380.8|1378.8|1380.9|1378.9|1379.9|1377.9|112
1760001900000|2025-10-09 09:25:00|1380.9|1378.9|1380.7|1378.7|1381|1379|1380.7|1378.7|53
1760002200000|2025-10-09 09:30:00|1380.6|1378.6|1381|1379|1381.1|1379.1|1380.5|1378.5|130
1760002500000|2025-10-09 09:35:00|1381.1|1379.1|1381.6|1379.6|1381.6|1379.6|1381.1|1379.1|275
1760002800000|2025-10-09 09:40:00|1381.7|1379.7|1381.3|1379.3|1381.7|1379.7|1381.3|1379.3|129
1760003100000|2025-10-09 09:45:00|1381.2|1379.2|1381.2|1379.2|1381.2|1379.2|1380.9|1378.9|49
1760003400000|2025-10-09 09:50:00|1381.1|1379.1|1381.4|1379.4|1381.4|1379.4|1380.9|1378.9|93
1760003700000|2025-10-09 09:55:00|1381.5|1379.5|1381.1|1379.1|1381.8|1379.8|1381.1|1379.1|332
1760004000000|2025-10-09 10:00:00|1381.3|1379.3|1381.3|1379.3|1381.3|1379.3|1381|1379|158
1760004300000|2025-10-09 10:05:00|1381.4|1379.4|1381.5|1379.5|1381.8|1379.8|1381.2|1379.2|332
1760004600000|2025-10-09 10:10:00|1381.4|1379.4|1381.7|1379.7|1381.9|1379.9|1381.4|1379.4|133
1760004900000|2025-10-09 10:15:00|1381.8|1379.8|1381.3|1379.3|1381.8|1379.8|1381.2|1379.2|114
1760005200000|2025-10-09 10:20:00|1381.4|1379.4|1381.4|1379.4|1381.4|1379.4|1381.3|1379.3|39
1760005500000|2025-10-09 10:25:00|1381.1|1379.1|1380.8|1378.8|1381.1|1379.1|1380.8|1378.8|174
1760005800000|2025-10-09 10:30:00|1380.7|1378.7|1380.5|1378.5|1380.7|1378.7|1380.5|1378.5|141
1760006100000|2025-10-09 10:35:00|1380.4|1378.4|1380.7|1378.7|1380.7|1378.7|1380.4|1378.4|145
1760006400000|2025-10-09 10:40:00|1380.8|1378.8|1380.7|1378.7|1380.8|1378.8|1380.6|1378.6|97
1760006700000|2025-10-09 10:45:00|1380.6|1378.6|1380.9|1378.9|1380.9|1378.9|1380.5|1378.5|95
1760007000000|2025-10-09 10:50:00|1381|1379|1380.8|1378.8|1381.1|1379.1|1380.5|1378.5|177
1760007300000|2025-10-09 10:55:00|1380.9|1378.9|1380.9|1378.9|1381.1|1379.1|1380.7|1378.7|198
1760007600000|2025-10-09 11:00:00|1381|1379|1380.7|1378.7|1381.2|1379.2|1380.6|1378.6|418
1760007900000|2025-10-09 11:05:00|1380.8|1378.8|1380.7|1378.7|1380.8|1378.8|1380.4|1378.4|148
1760008200000|2025-10-09 11:10:00|1380.8|1378.8|1381|1379|1381|1379|1380.7|1378.7|180
1760008500000|2025-10-09 11:15:00|1380.8|1378.8|1380.8|1378.8|1380.8|1378.8|1380.5|1378.5|66
1760008800000|2025-10-09 11:20:00|1380.9|1378.9|1381|1379|1381.1|1379.1|1380.8|1378.8|33
1760009100000|2025-10-09 11:25:00|1380.9|1378.9|1381.2|1379.2|1381.2|1379.2|1380.7|1378.7|45
1760009400000|2025-10-09 11:30:00|1381.1|1379.1|1381.7|1379.7|1381.7|1379.7|1381.1|1379.1|91
1760009700000|2025-10-09 11:35:00|1381.6|1379.6|1381.9|1379.9|1381.9|1379.9|1381.4|1379.4|70
1760010000000|2025-10-09 11:40:00|1381.8|1379.8|1382|1380|1382.3|1380.3|1381.7|1379.7|88
1760010300000|2025-10-09 11:45:00|1382.1|1380.1|1382.2|1380.2|1382.2|1380.2|1382|1380|66
1760010600000|2025-10-09 11:50:00|1382.1|1380.1|1382|1380|1382.3|1380.3|1382|1380|39
1760010900000|2025-10-09 11:55:00|1381.9|1379.9|1381.5|1379.5|1382|1380|1381.5|1379.5|44
1760011200000|2025-10-09 12:00:00|1381.6|1379.6|1381.9|1379.9|1382.1|1380.1|1381.4|1379.4|104
1760011500000|2025-10-09 12:05:00|1382|1380|1381.5|1379.5|1382|1380|1381.5|1379.5|35
1760011800000|2025-10-09 12:10:00|1381.4|1379.4|1381.3|1379.3|1381.5|1379.5|1381.3|1379.3|27
1760012100000|2025-10-09 12:15:00|1381.2|1379.2|1381.4|1379.4|1382|1380|1381.2|1379.2|173
1760012400000|2025-10-09 12:20:00|1381.3|1379.3|1381.3|1379.3|1381.3|1379.3|1381|1379|212
1760012700000|2025-10-09 12:25:00|1381.2|1379.2|1381.3|1379.3|1381.5|1379.5|1381.2|1379.2|149
1760013000000|2025-10-09 12:30:00|1381.5|1379.5|1381.8|1379.8|1381.9|1379.9|1381.3|1379.3|93
1760013300000|2025-10-09 12:35:00|1381.9|1379.9|1382|1380|1382.5|1380.5|1381.4|1379.4|117
1760013600000|2025-10-09 12:40:00|1381.9|1379.9|1382.2|1380.2|1382.2|1380.2|1381.4|1379.4|120
1760013900000|2025-10-09 12:45:00|1382.1|1380.1|1381.8|1379.8|1382.1|1380.1|1381.8|1379.8|56
1760014200000|2025-10-09 12:50:00|1381.7|1379.7|1381.9|1379.9|1382.1|1380.1|1381.6|1379.6|140
1760014500000|2025-10-09 12:55:00|1381.8|1379.8|1382.1|1380.1|1382.2|1380.2|1381.7|1379.7|390
1760014800000|2025-10-09 13:00:00|1382|1380|1381.4|1379.4|1382.1|1380.1|1381.3|1379.3|644
1760015100000|2025-10-09 13:05:00|1381.3|1379.3|1380.9|1378.9|1382.8|1380.8|1380.9|1378.9|448
1760015400000|2025-10-09 13:10:00|1380.8|1378.8|1381.3|1379.3|1381.6|1379.6|1380.8|1378.8|295
1760015700000|2025-10-09 13:15:00|1381.2|1379.2|1381.1|1379.1|1381.4|1379.4|1380.6|1378.6|297
1760016000000|2025-10-09 13:20:00|1381|1379|1381.2|1379.2|1381.3|1379.3|1380.6|1378.6|486
1760016300000|2025-10-09 13:25:00|1381.1|1379.1|1380.9|1378.9|1381.1|1379.1|1380.6|1378.6|566
1760016600000|2025-10-09 13:30:00|1380.2|1379.7|1378.9|1378.4|1380.6|1380.1|1378|1377.5|3334
1760016900000|2025-10-09 13:35:00|1378.8|1378.3|1377.5|1377|1378.8|1378.3|1377.1|1376.6|1145
1760017200000|2025-10-09 13:40:00|1377.4|1376.9|1375.5|1375|1377.7|1377.2|1375.3|1374.8|1317
1760017500000|2025-10-09 13:45:00|1375.4|1374.9|1374.3|1373.8|1375.8|1375.3|1373.6|1373.1|1391
1760017800000|2025-10-09 13:50:00|1374.4|1373.9|1372.8|1372.3|1374.6|1374.1|1372.3|1371.8|1791
1760018100000|2025-10-09 13:55:00|1372.9|1372.4|1372.8|1372.3|1373.4|1372.9|1372.5|1372|846
1760018400000|2025-10-09 14:00:00|1372.5|1372|1372.7|1372.2|1373|1372.5|1371.8|1371.3|925
1760018700000|2025-10-09 14:05:00|1372.8|1372.3|1372.4|1371.9|1374|1373.5|1372.3|1371.8|919
1760019000000|2025-10-09 14:10:00|1372.5|1372|1372.6|1372.1|1373.2|1372.7|1372.3|1371.8|616
1760019300000|2025-10-09 14:15:00|1372.7|1372.2|1373.2|1372.7|1373.3|1372.8|1372.2|1371.7|508
1760019600000|2025-10-09 14:20:00|1373.1|1372.6|1372.7|1372.2|1373.1|1372.6|1372.2|1371.7|562
1760019900000|2025-10-09 14:25:00|1372.6|1372.1|1371.1|1370.6|1373|1372.5|1371|1370.5|738
1760020200000|2025-10-09 14:30:00|1371|1370.5|1369.9|1369.4|1371|1370.5|1369.9|1369.4|662
1760020500000|2025-10-09 14:35:00|1370|1369.5|1369.8|1369.3|1370.2|1369.7|1369.3|1368.8|367
1760020800000|2025-10-09 14:40:00|1369.7|1369.2|1368.2|1367.7|1370.5|1370|1368.2|1367.7|905
1760021100000|2025-10-09 14:45:00|1368.1|1367.6|1368.6|1368.1|1368.9|1368.4|1367.7|1367.2|771
1760021400000|2025-10-09 14:50:00|1368.5|1368|1369.8|1369.3|1370|1369.5|1368.5|1368|713
1760021700000|2025-10-09 14:55:00|1369.7|1369.2|1370|1369.5|1370.2|1369.7|1369.6|1369.1|533
1760022000000|2025-10-09 15:00:00|1369.9|1369.4|1370.5|1370|1370.7|1370.2|1369.9|1369.4|751
1760022300000|2025-10-09 15:05:00|1370.4|1369.9|1370.1|1369.6|1370.5|1370|1369.3|1368.8|333
1760022600000|2025-10-09 15:10:00|1370.2|1369.7|1370|1369.5|1370.2|1369.7|1369.6|1369.1|606
1760022900000|2025-10-09 15:15:00|1370.1|1369.6|1370.4|1369.9|1370.9|1370.4|1370.1|1369.6|516
1760023200000|2025-10-09 15:20:00|1370.3|1369.8|1369|1368.5|1370.3|1369.8|1368.4|1367.9|490
1760023500000|2025-10-09 15:25:00|1368.9|1368.4|1368.7|1368.2|1369.3|1368.8|1368.6|1368.1|970
1760023800000|2025-10-09 15:30:00|1368.6|1368.1|1368.1|1367.6|1369|1368.5|1368.1|1367.6|684
1760024100000|2025-10-09 15:35:00|1368.2|1367.7|1368.6|1368.1|1369.4|1368.9|1367.4|1366.9|1057
1760024400000|2025-10-09 15:40:00|1368.5|1368|1367.6|1367.1|1368.6|1368.1|1367.6|1367.1|1076
1760024700000|2025-10-09 15:45:00|1367.7|1367.2|1369|1368.5|1369|1368.5|1367.2|1366.7|656
1760025000000|2025-10-09 15:50:00|1368.9|1368.4|1369.5|1369|1369.5|1369|1368.7|1368.2|352
1760025300000|2025-10-09 15:55:00|1369.6|1369.1|1369.3|1368.8|1369.7|1369.2|1369.3|1368.8|172
1760025600000|2025-10-09 16:00:00|1369.4|1368.9|1369.8|1369.3|1370.4|1369.9|1369.4|1368.9|228
1760025900000|2025-10-09 16:05:00|1369.9|1369.4|1369.2|1368.7|1369.9|1369.4|1369.1|1368.6|267
1760026200000|2025-10-09 16:10:00|1369.1|1368.6|1368.6|1368.1|1369.2|1368.7|1368.5|1368|233
1760026500000|2025-10-09 16:15:00|1368.7|1368.2|1368.4|1367.9|1368.7|1368.2|1368.3|1367.8|309
1760026800000|2025-10-09 16:20:00|1368.3|1367.8|1367.9|1367.4|1368.3|1367.8|1367.3|1366.8|431
1760027100000|2025-10-09 16:25:00|1368|1367.5|1368.4|1367.9|1368.4|1367.9|1367.6|1367.1|553
1760027400000|2025-10-09 16:30:00|1368.3|1367.8|1367.2|1366.7|1368.3|1367.8|1367.2|1366.7|488
1760027700000|2025-10-09 16:35:00|1367.1|1366.6|1366.5|1366|1367.4|1366.9|1366.3|1365.8|459
1760028000000|2025-10-09 16:40:00|1366.4|1365.9|1366.3|1365.8|1366.4|1365.9|1365.2|1364.7|715
1760028300000|2025-10-09 16:45:00|1366.2|1365.7|1366.7|1366.2|1366.8|1366.3|1365.9|1365.4|366
1760028600000|2025-10-09 16:50:00|1366.8|1366.3|1365.5|1365|1366.8|1366.3|1365.5|1365|366
1760028900000|2025-10-09 16:55:00|1365.6|1365.1|1364.3|1363.8|1365.6|1365.1|1364.2|1363.7|1575
1760029200000|2025-10-09 17:00:00|1364.4|1363.9|1364.2|1363.7|1364.9|1364.4|1364|1363.5|357
1760029500000|2025-10-09 17:05:00|1364.1|1363.6|1364.6|1364.1|1364.8|1364.3|1363.3|1362.8|619
1760029800000|2025-10-09 17:10:00|1364.5|1364|1363.7|1363.2|1364.5|1364|1363.4|1362.9|469
1760030100000|2025-10-09 17:15:00|1363.8|1363.3|1364|1363.5|1364.1|1363.6|1363|1362.5|337
1760030400000|2025-10-09 17:20:00|1363.9|1363.4|1363.9|1363.4|1364.7|1364.2|1363.8|1363.3|355
1760030700000|2025-10-09 17:25:00|1364|1363.5|1363.6|1363.1|1364.1|1363.6|1363.4|1362.9|269
1760031000000|2025-10-09 17:30:00|1363.5|1363|1364.6|1364.1|1364.8|1364.3|1363.1|1362.6|317
1760031300000|2025-10-09 17:35:00|1364.4|1363.9|1364.8|1364.3|1365|1364.5|1364|1363.5|164
1760031600000|2025-10-09 17:40:00|1364.7|1364.2|1364.1|1363.6|1365|1364.5|1363.9|1363.4|209
1760031900000|2025-10-09 17:45:00|1364|1363.5|1364|1363.5|1364.1|1363.6|1363.8|1363.3|143
1760032200000|2025-10-09 17:50:00|1364.1|1363.6|1363.7|1363.2|1364.5|1364|1363.5|1363|162
1760032500000|2025-10-09 17:55:00|1363.8|1363.3|1364.3|1363.8|1364.3|1363.8|1363.7|1363.2|128
1760032800000|2025-10-09 18:00:00|1364.1|1363.6|1363.1|1362.6|1364.1|1363.6|1363.1|1362.6|155
1760033100000|2025-10-09 18:05:00|1363.2|1362.7|1362.9|1362.4|1363.4|1362.9|1362.6|1362.1|313
1760033400000|2025-10-09 18:10:00|1362.8|1362.3|1363.5|1363|1363.6|1363.1|1362.8|1362.3|137
1760033700000|2025-10-09 18:15:00|1363.4|1362.9|1364.3|1363.8|1364.5|1364|1363.4|1362.9|125
1760034000000|2025-10-09 18:20:00|1364.2|1363.7|1363.7|1363.2|1364.2|1363.7|1363.6|1363.1|71
1760034300000|2025-10-09 18:25:00|1363.6|1363.1|1363.1|1362.6|1363.9|1363.4|1363|1362.5|72
1760034600000|2025-10-09 18:30:00|1363.2|1362.7|1362.9|1362.4|1363.2|1362.7|1362.7|1362.2|157
1760034900000|2025-10-09 18:35:00|1362.8|1362.3|1362.7|1362.2|1363|1362.5|1362.6|1362.1|127
1760035200000|2025-10-09 18:40:00|1362.6|1362.1|1363|1362.5|1363.1|1362.6|1362.6|1362.1|172
1760035500000|2025-10-09 18:45:00|1363.1|1362.6|1362.8|1362.3|1363.1|1362.6|1362.8|1362.3|215
1760035800000|2025-10-09 18:50:00|1362.7|1362.2|1362.5|1362|1362.7|1362.2|1362|1361.5|255
1760036100000|2025-10-09 18:55:00|1362.4|1361.9|1362.9|1362.4|1363.2|1362.7|1362.2|1361.7|142
1760036400000|2025-10-09 19:00:00|1363|1362.5|1363.8|1363.3|1363.8|1363.3|1363|1362.5|138
1760036700000|2025-10-09 19:05:00|1363.9|1363.4|1364.6|1364.1|1364.6|1364.1|1363.9|1363.4|142
1760037000000|2025-10-09 19:10:00|1364.7|1364.2|1364.4|1363.9|1364.9|1364.4|1364.3|1363.8|241
1760037300000|2025-10-09 19:15:00|1364.3|1363.8|1364.7|1364.2|1364.8|1364.3|1364|1363.5|332
1760037600000|2025-10-09 19:20:00|1364.8|1364.3|1364.6|1364.1|1365|1364.5|1364.3|1363.8|327
1760037900000|2025-10-09 19:25:00|1364.7|1364.2|1364.2|1363.7|1364.7|1364.2|1364.1|1363.6|393
1760038200000|2025-10-09 19:30:00|1364.3|1363.8|1364.9|1364.4|1365.1|1364.6|1364.3|1363.8|467
1760038500000|2025-10-09 19:35:00|1364.8|1364.3|1365.2|1364.7|1365.3|1364.8|1364.6|1364.1|404
1760038800000|2025-10-09 19:40:00|1365.1|1364.6|1365.2|1364.7|1365.2|1364.7|1364.9|1364.4|257
1760039100000|2025-10-09 19:45:00|1365.1|1364.6|1365.1|1364.6|1365.5|1365|1365|1364.5|528
1760039400000|2025-10-09 19:50:00|1365.3|1364.8|1365.9|1365.4|1365.9|1365.4|1365|1364.5|1282
1760039700000|2025-10-09 19:55:00|1365.8|1365.3|1365.4|1364.9|1365.9|1365.4|1364.6|1364.1|8948
1760040000000|2025-10-09 20:00:00|1365.3|1364.8|1365.5|1363.5|1366.3|1364.8|1365.3|1363.5|1134
1760040300000|2025-10-09 20:05:00|1365.6|1363.6|1365.5|1363.5|1365.6|1363.6|1365.3|1363.3|59
1760040600000|2025-10-09 20:10:00|1365.3|1363.3|1365.2|1363.2|1365.4|1363.4|1365.2|1363.2|140
1760040900000|2025-10-09 20:15:00|1365.1|1363.1|1364.8|1362.8|1365.1|1363.1|1364.8|1362.8|253
1760041200000|2025-10-09 20:20:00|1364.7|1362.7|1364.9|1362.9|1365|1363|1364.7|1362.7|54
1760041500000|2025-10-09 20:25:00|1365|1363|1365.2|1363.2|1365.2|1363.2|1365|1363|25
1760041800000|2025-10-09 20:30:00|1365.1|1363.1|1365.2|1363.2|1365.2|1363.2|1365.1|1363.1|57
1760042100000|2025-10-09 20:35:00|1365.1|1363.1|1365|1363|1365.1|1363.1|1365|1363|5
1760042400000|2025-10-09 20:40:00|1364.8|1362.8|1365|1363|1365|1363|1364.8|1362.8|29
1760042700000|2025-10-09 20:45:00|1365.1|1363.1|1364.9|1362.9|1365.1|1363.1|1364.9|1362.9|17
1760043000000|2025-10-09 20:50:00|1364.8|1362.8|1364.7|1362.7|1365|1363|1364.7|1362.7|43
1760043300000|2025-10-09 20:55:00|1364.8|1362.8|1365|1363|1365|1363|1364.7|1362.7|38
1760043900000|2025-10-09 21:05:00|1360.8|1358.8|1360.8|1358.8|1360.8|1358.8|1360.8|1358.8|0
1760044200000|2025-10-09 21:10:00|1365.1|1363.1|1361.1|1359.1|1365.1|1363.1|1360.8|1358.8|5
1760044500000|2025-10-09 21:15:00|||||||||3
1760044800000|2025-10-09 21:20:00|||||||||4
1760045100000|2025-10-09 21:25:00|1361.2|1359.2|1361.2|1359.2|1361.2|1359.2|1361.2|1359.2|4
1760045400000|2025-10-09 21:30:00|1361.1|1359.1|1361.1|1359.1|1361.1|1359.1|1361.1|1359.1|3
1760045700000|2025-10-09 21:35:00|1362.4|1360.4|1361.2|1359.2|1362.4|1360.4|1361.2|1359.2|7
1760046000000|2025-10-09 21:40:00|1361.3|1359.3|1363.6|1361.6|1363.6|1361.6|1361.2|1359.2|5
1760046300000|2025-10-09 21:45:00|1361.1|1359.1|1363.1|1361.1|1363.1|1361.1|1361.1|1359.1|20
1760046900000|2025-10-09 21:55:00|1361|1359|1361|1359|1361|1359|1361|1359|3
1760047200000|2025-10-09 22:00:00|1365.2|1363.2|1365.6|1363.6|1365.6|1363.6|1364.9|1362.9|0
1760047500000|2025-10-09 22:05:00|1365.5|1363.5|1365.3|1363.3|1365.6|1363.6|1365.2|1363.2|0
1760047800000|2025-10-09 22:10:00|1365.4|1363.4|1365.1|1363.1|1365.4|1363.4|1364.8|1362.8|0
1760048100000|2025-10-09 22:15:00|1365|1363|1365.3|1363.3|1365.5|1363.5|1364.9|1362.9|0
1760048400000|2025-10-09 22:20:00|1365.4|1363.4|1365.2|1363.2|1365.4|1363.4|1365.1|1363.1|0
1760048700000|2025-10-09 22:25:00|1365.3|1363.3|1365.2|1363.2|1365.3|1363.3|1365.2|1363.2|0
1760049000000|2025-10-09 22:30:00|1365.3|1363.3|1365.9|1363.9|1365.9|1363.9|1365.3|1363.3|0
1760049300000|2025-10-09 22:35:00|1365.8|1363.8|1365.8|1363.8|1366.1|1364.1|1365.8|1363.8|0
1760049600000|2025-10-09 22:40:00|1365.9|1363.9|1366.1|1364.1|1366.2|1364.2|1365.9|1363.9|0
1760049900000|2025-10-09 22:45:00|1366|1364|1366|1364|1366.1|1364.1|1365.9|1363.9|0
1760050200000|2025-10-09 22:50:00|1366.1|1364.1|1365.8|1363.8|1366.1|1364.1|1365.7|1363.7|0
1760050500000|2025-10-09 22:55:00|1365.9|1363.9|1366|1364|1366.1|1364.1|1365.9|1363.9|0
1760050800000|2025-10-09 23:00:00|1366.1|1364.1|1365.8|1363.8|1366.3|1364.3|1365.8|1363.8|0
1760051100000|2025-10-09 23:05:00|1365.9|1363.9|1365.9|1363.9|1366|1364|1365.7|1363.7|0
1760051400000|2025-10-09 23:10:00|1366|1364|1366|1364|1366|1364|1365.7|1363.7|0
1760051700000|2025-10-09 23:15:00|1365.9|1363.9|1366.1|1364.1|1366.1|1364.1|1365.8|1363.8|0
1760052000000|2025-10-09 23:20:00|1366|1364|1366.2|1364.2|1366.3|1364.3|1365.9|1363.9|0
1760052300000|2025-10-09 23:25:00|1366.3|1364.3|1366.1|1364.1|1366.3|1364.3|1366.1|1364.1|0
1760052600000|2025-10-09 23:30:00|1366.2|1364.2|1366.1|1364.1|1366.3|1364.3|1365.9|1363.9|0
1760052900000|2025-10-09 23:35:00|1366.2|1364.2|1366.1|1364.1|1366.3|1364.3|1366.1|1364.1|0
1760053200000|2025-10-09 23:40:00|1366|1364|1365.9|1363.9|1366.1|1364.1|1365.9|1363.9|0
1760053500000|2025-10-09 23:45:00|1366|1364|1366.8|1364.8|1367|1365|1365.9|1363.9|0
1760053800000|2025-10-09 23:50:00|1366.7|1364.7|1366.7|1364.7|1366.9|1364.9|1366.6|1364.6|0
1760054100000|2025-10-09 23:55:00|1366.8|1364.8|1367|1365|1367|1365|1366.7|1364.7|0
1760054400000|2025-10-10 00:00:00|1366.2|1364.2|1368.9|1366.9|1369.2|1367.2|1366.2|1364.2|331
1760054700000|2025-10-10 00:05:00|1368.7|1366.7|1367.1|1365.1|1368.8|1366.8|1367|1365|136
1760055000000|2025-10-10 00:10:00|1367|1365|1367.8|1365.8|1367.9|1365.9|1366.6|1364.6|68
1760055300000|2025-10-10 00:15:00|1368|1366|1368.1|1366.1|1368.3|1366.3|1367.5|1365.5|69
1760055600000|2025-10-10 00:20:00|1368|1366|1368.5|1366.5|1368.5|1366.5|1367.9|1365.9|38
1760055900000|2025-10-10 00:25:00|1368.4|1366.4|1368.8|1366.8|1369.1|1367.1|1368.4|1366.4|115
1760056200000|2025-10-10 00:30:00|1368.9|1366.9|1369.5|1367.5|1369.6|1367.6|1368.9|1366.9|61
1760056500000|2025-10-10 00:35:00|1369.4|1367.4|1369.4|1367.4|1369.6|1367.6|1369.2|1367.2|57
1760056800000|2025-10-10 00:40:00|1369.3|1367.3|1369.6|1367.6|1369.7|1367.7|1369.2|1367.2|36
1760057100000|2025-10-10 00:45:00|1369.7|1367.7|1371.1|1369.1|1371.1|1369.1|1369.7|1367.7|119
1760057400000|2025-10-10 00:50:00|1371.2|1369.2|1372.3|1370.3|1372.3|1370.3|1371.2|1369.2|40
1760057700000|2025-10-10 00:55:00|1372.4|1370.4|1371.8|1369.8|1372.4|1370.4|1371.8|1369.8|27
1760058000000|2025-10-10 01:00:00|1371.9|1369.9|1372|1370|1372.1|1370.1|1371.6|1369.6|58
1760058300000|2025-10-10 01:05:00|1371.9|1369.9|1372.2|1370.2|1372.3|1370.3|1371.5|1369.5|123
1760058600000|2025-10-10 01:10:00|1371.9|1369.9|1371.8|1369.8|1372.2|1370.2|1371.6|1369.6|46
1760058900000|2025-10-10 01:15:00|1371.2|1369.2|1372.6|1370.6|1372.9|1370.9|1371.1|1369.1|112
1760059200000|2025-10-10 01:20:00|1372.4|1370.4|1372.6|1370.6|1372.6|1370.6|1371.9|1369.9|14
1760059500000|2025-10-10 01:25:00|1373|1371|1372.1|1370.1|1373|1371|1372|1370|35
1760059800000|2025-10-10 01:30:00|1372|1370|1372.2|1370.2|1372.3|1370.3|1371|1369|41
1760060100000|2025-10-10 01:35:00|1371.8|1369.8|1369.8|1367.8|1372|1370|1369.8|1367.8|31
1760060400000|2025-10-10 01:40:00|1369.7|1367.7|1370.7|1368.7|1370.7|1368.7|1369.2|1367.2|66
1760060700000|2025-10-10 01:45:00|1370.5|1368.5|1371.7|1369.7|1371.8|1369.8|1370.1|1368.1|29
1760061000000|2025-10-10 01:50:00|1371.6|1369.6|1371.2|1369.2|1372.6|1370.6|1371.2|1369.2|125
1760061300000|2025-10-10 01:55:00|1371.3|1369.3|1370.7|1368.7|1371.4|1369.4|1370.7|1368.7|78
1760061600000|2025-10-10 02:00:00|1370.6|1368.6|1369.6|1367.6|1370.9|1368.9|1369.6|1367.6|42
1760061900000|2025-10-10 02:05:00|1369.5|1367.5|1369.8|1367.8|1369.8|1367.8|1368.6|1366.6|33
1760062200000|2025-10-10 02:10:00|1369.5|1367.5|1370|1368|1370.4|1368.4|1369.3|1367.3|43
1760062500000|2025-10-10 02:15:00|1369.8|1367.8|1370.7|1368.7|1370.7|1368.7|1369.4|1367.4|29
1760062800000|2025-10-10 02:20:00|1370.5|1368.5|1371.4|1369.4|1371.5|1369.5|1370.3|1368.3|43
1760063100000|2025-10-10 02:25:00|1371.8|1369.8|1372.3|1370.3|1372.5|1370.5|1371.4|1369.4|47
1760063400000|2025-10-10 02:30:00|1372.2|1370.2|1372.7|1370.7|1372.7|1370.7|1372.2|1370.2|17
1760063700000|2025-10-10 02:35:00|1372.6|1370.6|1371.9|1369.9|1372.7|1370.7|1371.9|1369.9|14
1760064000000|2025-10-10 02:40:00|1371.7|1369.7|1370.9|1368.9|1371.9|1369.9|1370.9|1368.9|84
1760064300000|2025-10-10 02:45:00|1370.8|1368.8|1370.1|1368.1|1370.8|1368.8|1370|1368|18
1760064600000|2025-10-10 02:50:00|1370.2|1368.2|1369|1367|1370.2|1368.2|1368.8|1366.8|22
1760064900000|2025-10-10 02:55:00|1368.8|1366.8|1369.2|1367.2|1369.3|1367.3|1368.8|1366.8|18
1760065200000|2025-10-10 03:00:00|1369.5|1367.5|1368.4|1366.4|1369.5|1367.5|1368.4|1366.4|23
1760065500000|2025-10-10 03:05:00|1368.3|1366.3|1369|1367|1369.3|1367.3|1368.3|1366.3|20
1760065800000|2025-10-10 03:10:00|1368.9|1366.9|1368.3|1366.3|1368.9|1366.9|1368.1|1366.1|62
1760066100000|2025-10-10 03:15:00|1368.4|1366.4|1369|1367|1369.1|1367.1|1368.2|1366.2|70
1760066400000|2025-10-10 03:20:00|1368.7|1366.7|1367.9|1365.9|1369|1367|1367.9|1365.9|11
1760066700000|2025-10-10 03:25:00|1367.8|1365.8|1368.1|1366.1|1368.1|1366.1|1367.6|1365.6|8
1760067000000|2025-10-10 03:30:00|1368|1366|1368.1|1366.1|1368.2|1366.2|1367.8|1365.8|19
1760067300000|2025-10-10 03:35:00|1368.2|1366.2|1368.2|1366.2|1368.4|1366.4|1368|1366|20
1760067600000|2025-10-10 03:40:00|1368.3|1366.3|1367.6|1365.6|1368.3|1366.3|1367.6|1365.6|17
1760067900000|2025-10-10 03:45:00|1367.7|1365.7|1368.8|1366.8|1368.9|1366.9|1367.7|1365.7|32
1760068200000|2025-10-10 03:50:00|1368.5|1366.5|1368.2|1366.2|1368.7|1366.7|1368.2|1366.2|28
1760068500000|2025-10-10 03:55:00|1368.3|1366.3|1368.4|1366.4|1368.4|1366.4|1368.1|1366.1|17
1760068800000|2025-10-10 04:00:00|1368.8|1366.8|1368.6|1366.6|1368.8|1366.8|1368.5|1366.5|85
1760069100000|2025-10-10 04:05:00|1368.5|1366.5|1368.5|1366.5|1368.6|1366.6|1368.5|1366.5|11
1760069400000|2025-10-10 04:10:00|1368.4|1366.4|1368.2|1366.2|1368.4|1366.4|1368|1366|64
1760069700000|2025-10-10 04:15:00|1368.1|1366.1|1368|1366|1368.2|1366.2|1368|1366|19
1760070000000|2025-10-10 04:20:00|1367.7|1365.7|1368.3|1366.3|1368.3|1366.3|1367.6|1365.6|23
1760070300000|2025-10-10 04:25:00|1368.4|1366.4|1368.4|1366.4|1368.5|1366.5|1368.4|1366.4|14
1760070600000|2025-10-10 04:30:00|1368.5|1366.5|1368.2|1366.2|1368.5|1366.5|1368.2|1366.2|14
1760070900000|2025-10-10 04:35:00|1368.3|1366.3|1367.8|1365.8|1368.4|1366.4|1367.8|1365.8|21
1760071200000|2025-10-10 04:40:00|1367.9|1365.9|1367.9|1365.9|1367.9|1365.9|1367.7|1365.7|14
1760071500000|2025-10-10 04:45:00|1368|1366|1368.1|1366.1|1368.3|1366.3|1368|1366|31
1760071800000|2025-10-10 04:50:00|1368.3|1366.3|1367.8|1365.8|1368.3|1366.3|1367.8|1365.8|25
1760072100000|2025-10-10 04:55:00|1367.7|1365.7|1367.8|1365.8|1367.8|1365.8|1367.4|1365.4|60
1760072400000|2025-10-10 05:00:00|1367.9|1365.9|1368.2|1366.2|1368.7|1366.7|1367.9|1365.9|35
1760072700000|2025-10-10 05:05:00|1368.1|1366.1|1368.5|1366.5|1368.5|1366.5|1367.7|1365.7|16
1760073000000|2025-10-10 05:10:00|1368.9|1366.9|1368.2|1366.2|1369|1367|1368.1|1366.1|37
1760073300000|2025-10-10 05:15:00|1368.3|1366.3|1368.1|1366.1|1368.3|1366.3|1368|1366|11
1760073600000|2025-10-10 05:20:00|1368.4|1366.4|1368.6|1366.6|1368.7|1366.7|1368.3|1366.3|20
1760073900000|2025-10-10 05:25:00|1368.5|1366.5|1367.8|1365.8|1368.9|1366.9|1367.8|1365.8|48
1760074200000|2025-10-10 05:30:00|1368|1366|1368.7|1366.7|1368.7|1366.7|1368|1366|20
1760074500000|2025-10-10 05:35:00|1368.5|1366.5|1368.1|1366.1|1368.8|1366.8|1368|1366|30
1760074800000|2025-10-10 05:40:00|1368|1366|1368.1|1366.1|1368.1|1366.1|1367.8|1365.8|74
1760075100000|2025-10-10 05:45:00|1368.4|1366.4|1368.3|1366.3|1368.9|1366.9|1368.3|1366.3|45
1760075400000|2025-10-10 05:50:00|1368.2|1366.2|1367.7|1365.7|1368.2|1366.2|1367|1365|38
1760075700000|2025-10-10 05:55:00|1367.9|1365.9|1369|1367|1369|1367|1367.9|1365.9|44
1760076000000|2025-10-10 06:00:00|1369.1|1367.1|1368.7|1366.7|1369.5|1367.5|1368.7|1366.7|61
1760076300000|2025-10-10 06:05:00|1368.6|1366.6|1368.6|1366.6|1368.6|1366.6|1367.9|1365.9|271
1760076600000|2025-10-10 06:10:00|1368.4|1366.4|1367.5|1365.5|1368.5|1366.5|1367.5|1365.5|149
1760076900000|2025-10-10 06:15:00|1367.4|1365.4|1367.9|1365.9|1367.9|1365.9|1367.1|1365.1|95
1760077200000|2025-10-10 06:20:00|1368|1366|1368.2|1366.2|1368.3|1366.3|1367.7|1365.7|24
1760077500000|2025-10-10 06:25:00|1368.1|1366.1|1367.4|1365.4|1368.2|1366.2|1367.4|1365.4|76
1760077800000|2025-10-10 06:30:00|1367.6|1365.6|1367.6|1365.6|1368.2|1366.2|1367.1|1365.1|122
1760078100000|2025-10-10 06:35:00|1367.7|1365.7|1366.8|1364.8|1367.9|1365.9|1366.4|1364.4|277
1760078400000|2025-10-10 06:40:00|1366.7|1364.7|1366.3|1364.3|1367|1365|1366.2|1364.2|141
1760078700000|2025-10-10 06:45:00|1366.2|1364.2|1364.9|1362.9|1366.3|1364.3|1364.6|1362.6|367
1760079000000|2025-10-10 06:50:00|1365|1363|1365.2|1363.2|1365.5|1363.5|1364.5|1362.5|371
1760079300000|2025-10-10 06:55:00|1365.4|1363.4|1366|1364|1366|1364|1365.2|1363.2|157
1760079600000|2025-10-10 07:00:00|1365.9|1363.9|1366.9|1364.9|1367|1365|1365.8|1363.8|317
1760079900000|2025-10-10 07:05:00|1367.1|1365.1|1365.7|1363.7|1367.2|1365.2|1365.7|1363.7|284
1760080200000|2025-10-10 07:10:00|1365.8|1363.8|1365.6|1363.6|1365.8|1363.8|1365.2|1363.2|101
1760080500000|2025-10-10 07:15:00|1365.3|1363.3|1364.9|1362.9|1365.4|1363.4|1364.8|1362.8|205
1760080800000|2025-10-10 07:20:00|1365|1363|1364.3|1362.3|1365.2|1363.2|1364.2|1362.2|347
1760081100000|2025-10-10 07:25:00|1364.2|1362.2|1365.3|1363.3|1365.4|1363.4|1364.2|1362.2|172
1760081400000|2025-10-10 07:30:00|1365.4|1363.4|1365.1|1363.1|1365.8|1363.8|1365.1|1363.1|135
1760081700000|2025-10-10 07:35:00|1365.2|1363.2|1364.8|1362.8|1365.4|1363.4|1364.7|1362.7|108
1760082000000|2025-10-10 07:40:00|1364.9|1362.9|1364.9|1362.9|1365|1363|1364.6|1362.6|88
1760082300000|2025-10-10 07:45:00|1365|1363|1365.4|1363.4|1365.6|1363.6|1365|1363|64
1760082600000|2025-10-10 07:50:00|1365.5|1363.5|1365.9|1363.9|1366.2|1364.2|1365.4|1363.4|129
1760082900000|2025-10-10 07:55:00|1366|1364|1366.3|1364.3|1366.4|1364.4|1366|1364|67
1760083200000|2025-10-10 08:00:00|1366.2|1364.2|1366.7|1364.7|1367|1365|1365.9|1363.9|178
1760083500000|2025-10-10 08:05:00|1366.6|1364.6|1367.1|1365.1|1367.1|1365.1|1366.4|1364.4|132
1760083800000|2025-10-10 08:10:00|1367|1365|1367.5|1365.5|1367.7|1365.7|1366.9|1364.9|151
1760084100000|2025-10-10 08:15:00|1367.4|1365.4|1367.1|1365.1|1367.6|1365.6|1367.1|1365.1|82
1760084400000|2025-10-10 08:20:00|1367.2|1365.2|1367.3|1365.3|1367.5|1365.5|1366.9|1364.9|119
1760084700000|2025-10-10 08:25:00|1367.4|1365.4|1366.5|1364.5|1367.4|1365.4|1366.5|1364.5|105
1760085000000|2025-10-10 08:30:00|1366.6|1364.6|1366.6|1364.6|1366.6|1364.6|1366.6|1364.6|72
1760085300000|2025-10-10 08:35:00|1366.7|1364.7|1366.6|1364.6|1367|1365|1366.6|1364.6|131
1760085600000|2025-10-10 08:40:00|1366.5|1364.5|1366.9|1364.9|1366.9|1364.9|1366.3|1364.3|96
1760085900000|2025-10-10 08:45:00|1367|1365|1366.9|1364.9|1367|1365|1366.7|1364.7|113
1760086200000|2025-10-10 08:50:00|1366.8|1364.8|1366.5|1364.5|1366.8|1364.8|1366.4|1364.4|98
1760086500000|2025-10-10 08:55:00|1366.6|1364.6|1366.5|1364.5|1366.8|1364.8|1366.4|1364.4|92
1760086800000|2025-10-10 09:00:00|1366.6|1364.6|1365.2|1363.2|1366.8|1364.8|1364.9|1362.9|280
1760087100000|2025-10-10 09:05:00|1365.1|1363.1|1365.1|1363.1|1365.1|1363.1|1364.7|1362.7|101
1760087400000|2025-10-10 09:10:00|1364.9|1362.9|1364.3|1362.3|1365|1363|1364.3|1362.3|228
1760087700000|2025-10-10 09:15:00|1364.2|1362.2|1362.8|1360.8|1364.2|1362.2|1362.8|1360.8|475
1760088000000|2025-10-10 09:20:00|1362.9|1360.9|1363.9|1361.9|1364.3|1362.3|1362.9|1360.9|140
1760088300000|2025-10-10 09:25:00|1364|1362|1363.5|1361.5|1364|1362|1363.5|1361.5|88
1760088600000|2025-10-10 09:30:00|1363.4|1361.4|1363.2|1361.2|1363.4|1361.4|1362.7|1360.7|282
1760088900000|2025-10-10 09:35:00|1363.1|1361.1|1362.8|1360.8|1363.1|1361.1|1362.6|1360.6|73
1760089200000|2025-10-10 09:40:00|1362.9|1360.9|1362.4|1360.4|1362.9|1360.9|1362.2|1360.2|489
1760089500000|2025-10-10 09:45:00|1362.6|1360.6|1361.9|1359.9|1362.9|1360.9|1361.9|1359.9|106
1760089800000|2025-10-10 09:50:00|1362.2|1360.2|1361.9|1359.9|1362.4|1360.4|1361.7|1359.7|105
1760090100000|2025-10-10 09:55:00|1361.7|1359.7|1361|1359|1361.8|1359.8|1360.9|1358.9|369
1760090400000|2025-10-10 10:00:00|1361.1|1359.1|1361.1|1359.1|1361.4|1359.4|1361.1|1359.1|400
1760090700000|2025-10-10 10:05:00|1361.2|1359.2|1361.7|1359.7|1362|1360|1361.2|1359.2|109
1760091000000|2025-10-10 10:10:00|1361.6|1359.6|1362.5|1360.5|1362.7|1360.7|1361.6|1359.6|57
1760091300000|2025-10-10 10:15:00|1362.7|1360.7|1363.4|1361.4|1363.4|1361.4|1362.7|1360.7|24
1760091600000|2025-10-10 10:20:00|1363.5|1361.5|1363.6|1361.6|1363.9|1361.9|1363.5|1361.5|72
1760091900000|2025-10-10 10:25:00|1363.7|1361.7|1363.5|1361.5|1363.7|1361.7|1363.4|1361.4|30
1760092200000|2025-10-10 10:30:00|1363.6|1361.6|1363.2|1361.2|1363.6|1361.6|1363.2|1361.2|42
1760092500000|2025-10-10 10:35:00|1363.1|1361.1|1362.9|1360.9|1363.3|1361.3|1362.9|1360.9|42
1760092800000|2025-10-10 10:40:00|1363.2|1361.2|1363.9|1361.9|1364|1362|1363.2|1361.2|53
1760093100000|2025-10-10 10:45:00|1364|1362|1363.7|1361.7|1364|1362|1363.3|1361.3|77
1760093400000|2025-10-10 10:50:00|1363.8|1361.8|1363.7|1361.7|1363.9|1361.9|1363.7|1361.7|36
1760093700000|2025-10-10 10:55:00|1363.8|1361.8|1364.3|1362.3|1364.6|1362.6|1363.7|1361.7|83
1760094000000|2025-10-10 11:00:00|1364.4|1362.4|1365.1|1363.1|1365.3|1363.3|1364.4|1362.4|44
1760094300000|2025-10-10 11:05:00|1365.2|1363.2|1364.9|1362.9|1365.2|1363.2|1364.8|1362.8|33
1760094600000|2025-10-10 11:10:00|1365.1|1363.1|1365.1|1363.1|1365.3|1363.3|1365|1363|31
1760094900000|2025-10-10 11:15:00|1365.2|1363.2|1365.1|1363.1|1365.3|1363.3|1365|1363|78
1760095200000|2025-10-10 11:20:00|1365.3|1363.3|1365|1363|1365.4|1363.4|1365|1363|59
1760095500000|2025-10-10 11:25:00|1364.9|1362.9|1365|1363|1365.1|1363.1|1364.7|1362.7|61
1760095800000|2025-10-10 11:30:00|1365.1|1363.1|1365.3|1363.3|1365.3|1363.3|1365|1363|58
1760096100000|2025-10-10 11:35:00|1365.2|1363.2|1365.1|1363.1|1365.4|1363.4|1365.1|1363.1|41
1760096400000|2025-10-10 11:40:00|1365|1363|1365.4|1363.4|1365.6|1363.6|1365|1363|42
1760096700000|2025-10-10 11:45:00|1365.5|1363.5|1365.4|1363.4|1365.5|1363.5|1365.3|1363.3|46
1760097000000|2025-10-10 11:50:00|1365.3|1363.3|1364.9|1362.9|1365.4|1363.4|1364.8|1362.8|248
1760097300000|2025-10-10 11:55:00|1364.8|1362.8|1365.3|1363.3|1365.3|1363.3|1364.7|1362.7|65
1760097600000|2025-10-10 12:00:00|1365.4|1363.4|1366|1364|1366.2|1364.2|1364.9|1362.9|115
1760097900000|2025-10-10 12:05:00|1366.1|1364.1|1366.3|1364.3|1366.6|1364.6|1366|1364|96
1760098200000|2025-10-10 12:10:00|1366.2|1364.2|1367|1365|1367|1365|1366.2|1364.2|94
1760098500000|2025-10-10 12:15:00|1366.9|1364.9|1367.3|1365.3|1367.5|1365.5|1366.9|1364.9|252
1760098800000|2025-10-10 12:20:00|1367.4|1365.4|1367.5|1365.5|1367.5|1365.5|1367|1365|64
1760099100000|2025-10-10 12:25:00|1367.4|1365.4|1367.5|1365.5|1367.6|1365.6|1367.2|1365.2|89
1760099400000|2025-10-10 12:30:00|1367.4|1365.4|1367.3|1365.3|1367.9|1365.9|1367.3|1365.3|192
1760099700000|2025-10-10 12:35:00|1367.2|1365.2|1367.2|1365.2|1367.3|1365.3|1366.9|1364.9|268
1760100000000|2025-10-10 12:40:00|1367.3|1365.3|1366.2|1364.2|1367.3|1365.3|1366.2|1364.2|122
1760100300000|2025-10-10 12:45:00|1366.3|1364.3|1366.7|1364.7|1366.7|1364.7|1366.2|1364.2|62
1760100600000|2025-10-10 12:50:00|1366.8|1364.8|1366.8|1364.8|1366.8|1364.8|1366.2|1364.2|231
1760100900000|2025-10-10 12:55:00|1366.7|1364.7|1366.9|1364.9|1367|1365|1366.7|1364.7|80
1760101200000|2025-10-10 13:00:00|1367|1365|1366.5|1364.5|1367.1|1365.1|1366.5|1364.5|135
1760101500000|2025-10-10 13:05:00|1366.6|1364.6|1366.9|1364.9|1366.9|1364.9|1366.6|1364.6|101
1760101800000|2025-10-10 13:10:00|1367|1365|1366.7|1364.7|1367|1365|1366.6|1364.6|288
1760102100000|2025-10-10 13:15:00|1366.8|1364.8|1367.3|1365.3|1367.5|1365.5|1366.7|1364.7|106
1760102400000|2025-10-10 13:20:00|1367.2|1365.2|1366.8|1364.8|1367.3|1365.3|1366.8|1364.8|180
1760102700000|2025-10-10 13:25:00|1366.7|1364.7|1366.5|1364.5|1366.7|1364.7|1366.2|1364.2|526
1760103000000|2025-10-10 13:30:00|1365.8|1365.3|1366.8|1366.3|1367.3|1366.8|1365.6|1365.1|2886
1760103300000|2025-10-10 13:35:00|1366.9|1366.4|1367.5|1367|1367.7|1367.2|1366.5|1366|1148
1760103600000|2025-10-10 13:40:00|1367.6|1367.1|1367.9|1367.4|1368|1367.5|1366.9|1366.4|1048
1760103900000|2025-10-10 13:45:00|1367.8|1367.3|1366.5|1366|1368.2|1367.7|1366.5|1366|1033
1760104200000|2025-10-10 13:50:00|1366.6|1366.1|1366.5|1366|1367.3|1366.8|1366|1365.5|1303
1760104500000|2025-10-10 13:55:00|1366.7|1366.2|1366.8|1366.3|1366.8|1366.3|1366|1365.5|588
1760104800000|2025-10-10 14:00:00|1366.9|1366.4|1366.6|1366.1|1367.2|1366.7|1365.7|1365.2|903
1760105100000|2025-10-10 14:05:00|1366.5|1366|1366.7|1366.2|1366.9|1366.4|1365.3|1364.8|1142
1760105400000|2025-10-10 14:10:00|1366.6|1366.1|1366.1|1365.6|1367.2|1366.7|1365.8|1365.3|752
1760105700000|2025-10-10 14:15:00|1366.2|1365.7|1366.7|1366.2|1367|1366.5|1365.5|1365|859
1760106000000|2025-10-10 14:20:00|1366.9|1366.4|1366.9|1366.4|1367.5|1367|1366.6|1366.1|444
1760106300000|2025-10-10 14:25:00|1366.8|1366.3|1366.7|1366.2|1367.7|1367.2|1366.4|1365.9|917
1760106600000|2025-10-10 14:30:00|1366.6|1366.1|1367|1366.5|1367.1|1366.6|1366.5|1366|220
1760106900000|2025-10-10 14:35:00|1366.9|1366.4|1367|1366.5|1367.1|1366.6|1366.2|1365.7|349
1760107200000|2025-10-10 14:40:00|1366.9|1366.4|1366.9|1366.4|1367|1366.5|1366.4|1365.9|245
1760107500000|2025-10-10 14:45:00|1367|1366.5|1367.4|1366.9|1367.4|1366.9|1366.7|1366.2|229
1760107800000|2025-10-10 14:50:00|1367.5|1367|1367.1|1366.6|1367.5|1367|1366.8|1366.3|346
1760108100000|2025-10-10 14:55:00|1367.3|1366.8|1358.5|1358|1367.6|1367.1|1357.6|1357.1|5877
1760108400000|2025-10-10 15:00:00|1358.3|1357.8|1348.2|1347.7|1358.3|1357.8|1346.2|1345.7|8778
1760108700000|2025-10-10 15:05:00|1347.8|1347.3|1346|1345.5|1350.8|1350.3|1345.9|1345.4|4305
1760109000000|2025-10-10 15:10:00|1346.2|1345.7|1346.9|1346.4|1351.3|1350.8|1345.7|1345.2|2968
1760109300000|2025-10-10 15:15:00|1346.8|1346.3|1341.6|1341.1|1347.9|1347.4|1339.9|1339.4|2672
1760109600000|2025-10-10 15:20:00|1341.4|1340.9|1337.2|1336.7|1341.9|1341.4|1336.8|1336.3|3441
1760109900000|2025-10-10 15:25:00|1337.5|1337|1333.4|1332.9|1340.4|1339.9|1333.2|1332.7|4297
1760110200000|2025-10-10 15:30:00|1333.5|1333|1330.4|1329.9|1333.5|1333|1327.4|1326.9|2588
1760110500000|2025-10-10 15:35:00|1330.3|1329.8|1331.9|1331.4|1334.8|1334.3|1330.3|1329.8|2159
1760110800000|2025-10-10 15:40:00|1331.8|1331.3|1337.5|1337|1337.5|1337|1329.3|1328.8|1886
1760111100000|2025-10-10 15:45:00|1337.2|1336.7|1336.7|1336.2|1339|1338.5|1335.6|1335.1|1428
1760111400000|2025-10-10 15:50:00|1336.9|1336.4|1337.3|1336.8|1339.9|1339.4|1336.6|1336.1|1459
1760111700000|2025-10-10 15:55:00|1337.4|1336.9|1333.6|1333.1|1337.4|1336.9|1332.7|1332.2|1772
1760112000000|2025-10-10 16:00:00|1333.5|1333|1331|1330.5|1333.6|1333.1|1330.1|1329.6|1682
1760112300000|2025-10-10 16:05:00|1331.1|1330.6|1331.7|1331.2|1332.8|1332.3|1330.1|1329.6|1947
1760112600000|2025-10-10 16:10:00|1331.6|1331.1|1331.8|1331.3|1332.9|1332.4|1330.5|1330|2399
1760112900000|2025-10-10 16:15:00|1331.7|1331.2|1329.1|1328.6|1332.8|1332.3|1328|1327.5|2472
1760113200000|2025-10-10 16:20:00|1329|1328.5|1330.2|1329.7|1331.8|1331.3|1328.5|1328|2097
1760113500000|2025-10-10 16:25:00|1330.1|1329.6|1329.6|1329.1|1330.5|1330|1329.1|1328.6|1257
1760113800000|2025-10-10 16:30:00|1329.5|1329|1329.1|1328.6|1331.3|1330.8|1328.9|1328.4|1056
1760114100000|2025-10-10 16:35:00|1329.2|1328.7|1328.8|1328.3|1330|1329.5|1328.2|1327.7|997
1760114400000|2025-10-10 16:40:00|1328.7|1328.2|1326.6|1326.1|1329.3|1328.8|1325.7|1325.2|1179
1760114700000|2025-10-10 16:45:00|1326.5|1326|1324.4|1323.9|1327.4|1326.9|1324.4|1323.9|1227
1760115000000|2025-10-10 16:50:00|1324.5|1324|1323.3|1322.8|1324.5|1324|1322.6|1322.1|1191
1760115300000|2025-10-10 16:55:00|1323.4|1322.9|1322.5|1322|1323.9|1323.4|1321.9|1321.4|1207
1760115600000|2025-10-10 17:00:00|1322.2|1321.7|1319.1|1318.6|1323.2|1322.7|1319.1|1318.6|2806
1760115900000|2025-10-10 17:05:00|1319.2|1318.7|1318|1317.5|1319.8|1319.3|1317.8|1317.3|1477
1760116200000|2025-10-10 17:10:00|1318.2|1317.7|1319.5|1319|1321.1|1320.6|1317.9|1317.4|568
1760116500000|2025-10-10 17:15:00|1319.7|1319.2|1320.5|1320|1321.7|1321.2|1319.4|1318.9|808
1760116800000|2025-10-10 17:20:00|1320.6|1320.1|1321.7|1321.2|1322.3|1321.8|1319.8|1319.3|1707
1760117100000|2025-10-10 17:25:00|1321.8|1321.3|1322.8|1322.3|1322.8|1322.3|1321.4|1320.9|576
1760117400000|2025-10-10 17:30:00|1322.7|1322.2|1322.1|1321.6|1323|1322.5|1321.6|1321.1|408
1760117700000|2025-10-10 17:35:00|1322|1321.5|1322.8|1322.3|1323.7|1323.2|1321.9|1321.4|919
1760118000000|2025-10-10 17:40:00|1322.7|1322.2|1321.2|1320.7|1323.7|1323.2|1321.2|1320.7|530
1760118300000|2025-10-10 17:45:00|1321.3|1320.8|1320.9|1320.4|1321.5|1321|1319|1318.5|1016
1760118600000|2025-10-10 17:50:00|1321|1320.5|1320.3|1319.8|1321.3|1320.8|1320.3|1319.8|1102
1760118900000|2025-10-10 17:55:00|1320.4|1319.9|1321.1|1320.6|1322|1321.5|1319.8|1319.3|937
1760119200000|2025-10-10 18:00:00|1321.3|1320.8|1319|1318.5|1321.4|1320.9|1319|1318.5|1181
1760119500000|2025-10-10 18:05:00|1319.1|1318.6|1319.5|1319|1320.2|1319.7|1318.7|1318.2|1084
1760119800000|2025-10-10 18:10:00|1319.6|1319.1|1319.8|1319.3|1320|1319.5|1318.7|1318.2|1672
1760120100000|2025-10-10 18:15:00|1319.7|1319.2|1318.5|1318|1320.4|1319.9|1318.1|1317.6|1082
1760120400000|2025-10-10 18:20:00|1318.6|1318.1|1320.2|1319.7|1320.5|1320|1318.6|1318.1|1216
1760120700000|2025-10-10 18:25:00|1320.3|1319.8|1318.8|1318.3|1320.5|1320|1318.8|1318.3|973
1760121000000|2025-10-10 18:30:00|1318.9|1318.4|1319.3|1318.8|1320.4|1319.9|1318.9|1318.4|819
1760121300000|2025-10-10 18:35:00|1319.2|1318.7|1319|1318.5|1319.7|1319.2|1318.9|1318.4|753
1760121600000|2025-10-10 18:40:00|1319.1|1318.6|1317.8|1317.3|1319.1|1318.6|1317.8|1317.3|448
1760121900000|2025-10-10 18:45:00|1317.9|1317.4|1317.1|1316.6|1318.8|1318.3|1316.6|1316.1|720
1760122200000|2025-10-10 18:50:00|1317.2|1316.7|1315.3|1314.8|1317.3|1316.8|1315.2|1314.7|788
1760122500000|2025-10-10 18:55:00|1315.2|1314.7|1314.3|1313.8|1315.8|1315.3|1314.1|1313.6|1864
1760122800000|2025-10-10 19:00:00|1314.4|1313.9|1315.6|1315.1|1316.2|1315.7|1314.1|1313.6|1487
1760123100000|2025-10-10 19:05:00|1315.7|1315.2|1314.9|1314.4|1316.1|1315.6|1314.8|1314.3|468
1760123400000|2025-10-10 19:10:00|1315|1314.5|1313.6|1313.1|1315.1|1314.6|1313.3|1312.8|495
1760123700000|2025-10-10 19:15:00|1313.7|1313.2|1314.7|1314.2|1314.9|1314.4|1313.6|1313.1|438
1760124000000|2025-10-10 19:20:00|1314.6|1314.1|1313.8|1313.3|1314.9|1314.4|1313.8|1313.3|504
1760124300000|2025-10-10 19:25:00|1313.9|1313.4|1313.4|1312.9|1314.2|1313.7|1312.6|1312.1|737
1760124600000|2025-10-10 19:30:00|1313.6|1313.1|1312.8|1312.3|1314.1|1313.6|1312.7|1312.2|957
1760124900000|2025-10-10 19:35:00|1312.9|1312.4|1311.6|1311.1|1312.9|1312.4|1311.4|1310.9|860
1760125200000|2025-10-10 19:40:00|1311.9|1311.4|1317.4|1316.9|1317.6|1317.1|1311.9|1311.4|2318
1760125500000|2025-10-10 19:45:00|1317.5|1317|1318|1317.5|1319.2|1318.7|1317.5|1317|2721
1760125800000|2025-10-10 19:50:00|1318.1|1317.6|1316.8|1316.3|1318.9|1318.4|1316.6|1316.1|3598
1760126100000|2025-10-10 19:55:00|1316.7|1316.2|1314.8|1314.3|1316.7|1316.2|1313.3|1312.8|9534
1760126400000|2025-10-10 20:00:00|1314.7|1314.2|1314.5|1312.5|1315.6|1314.2|1314|1312|1527
1760126700000|2025-10-10 20:05:00|1314.4|1312.4|1313.6|1311.6|1314.8|1312.8|1313.6|1311.6|165
1760127000000|2025-10-10 20:10:00|1313.7|1311.7|1314.3|1312.3|1314.4|1312.4|1313.6|1311.6|127
1760127300000|2025-10-10 20:15:00|1314|1312|1313.4|1311.4|1314.5|1312.5|1313.3|1311.3|70
1760127600000|2025-10-10 20:20:00|1313.3|1311.3|1313.7|1311.7|1313.7|1311.7|1313.3|1311.3|62
1760127900000|2025-10-10 20:25:00|1313.9|1311.9|1313.9|1311.9|1313.9|1311.9|1313.4|1311.4|290
1760128200000|2025-10-10 20:30:00|1314|1312|1313.3|1311.3|1314|1312|1313.3|1311.3|40
1760128500000|2025-10-10 20:35:00|1313.2|1311.2|1313.1|1311.1|1313.3|1311.3|1312.9|1310.9|349
1760128800000|2025-10-10 20:40:00|1313|1311|1313.3|1311.3|1313.4|1311.4|1313|1311|15
1760129100000|2025-10-10 20:45:00|1313.2|1311.2|1313.1|1311.1|1313.6|1311.6|1312.9|1310.9|62
1760129400000|2025-10-10 20:50:00|1312.9|1310.9|1303.1|1301.1|1312.9|1310.9|1302.7|1300.7|865
1760129700000|2025-10-10 20:55:00|1303|1301|1303.5|1301.5|1307.3|1305.3|1300.7|1298.7|291
1760306400000|2025-10-12 22:00:00|1326.2|1324.2|1325|1323|1327.9|1325.9|1324.8|1322.8|93
1760306700000|2025-10-12 22:05:00|1325.1|1323.1|1330.5|1328.5|1331.8|1329.8|1324.7|1322.7|200
1760307000000|2025-10-12 22:10:00|1330.6|1328.6|1332.3|1330.3|1332.3|1330.3|1330.4|1328.4|172
1760307300000|2025-10-12 22:15:00|1333.2|1331.2|1336|1334|1336.1|1334.1|1333.2|1331.2|82
1760307600000|2025-10-12 22:20:00|1335.8|1333.8|1345|1343|1345.2|1343.2|1335.8|1333.8|369
1760307900000|2025-10-12 22:25:00|1345.2|1343.2|1345.4|1343.4|1362.4|1360.4|1342.3|1340.3|261
1760308200000|2025-10-12 22:30:00|1352.9|1350.9|1344.5|1342.5|1352.9|1350.9|1344.5|1342.5|24
1760308500000|2025-10-12 22:35:00|1344.4|1342.4|1346.5|1344.5|1347.7|1345.7|1344.4|1342.4|77
1760308800000|2025-10-12 22:40:00|1346.3|1344.3|1346.3|1344.3|1346.3|1344.3|1346.3|1344.3|14
1760309100000|2025-10-12 22:45:00|1344.5|1342.5|1346|1344|1346|1344|1344.5|1342.5|5
1760309400000|2025-10-12 22:50:00|1343.2|1341.2|1343.5|1341.5|1344.7|1342.7|1343.2|1341.2|46
1760309700000|2025-10-12 22:55:00|1344|1342|1345.9|1343.9|1346.3|1344.3|1344|1342|94
1760310000000|2025-10-12 23:00:00|1345.5|1343.5|1343.9|1341.9|1346.3|1344.3|1343.2|1341.2|108
1760310300000|2025-10-12 23:05:00|1343.5|1341.5|1345.1|1343.1|1345.4|1343.4|1343.3|1341.3|31
1760310600000|2025-10-12 23:10:00|1344.9|1342.9|1344.6|1342.6|1344.9|1342.9|1343.8|1341.8|20
1760310900000|2025-10-12 23:15:00|1343.9|1341.9|1343.3|1341.3|1344.1|1342.1|1342.5|1340.5|39
1760311200000|2025-10-12 23:20:00|1343.1|1341.1|1345.3|1343.3|1345.4|1343.4|1343.1|1341.1|61
1760311500000|2025-10-12 23:25:00|1348.5|1346.5|1343.3|1341.3|1348.5|1346.5|1343.1|1341.1|94
1760311800000|2025-10-12 23:30:00|1343|1341|1343|1341|1344.7|1342.7|1343|1341|25
1760312100000|2025-10-12 23:35:00|1343.1|1341.1|1341.9|1339.9|1343.1|1341.1|1341.1|1339.1|75
1760312400000|2025-10-12 23:40:00|1342.1|1340.1|1339.8|1337.8|1342.1|1340.1|1339.2|1337.2|26
1760312700000|2025-10-12 23:45:00|1340.1|1338.1|1342|1340|1342.3|1340.3|1340.1|1338.1|16
1760313000000|2025-10-12 23:50:00|1341.3|1339.3|1341|1339|1341.6|1339.6|1340|1338|47
1760313300000|2025-10-12 23:55:00|1341.6|1339.6|1341.2|1339.2|1342.4|1340.4|1341.2|1339.2|41
1760313600000|2025-10-13 00:00:00|1341.6|1339.6|1344.3|1342.3|1344.8|1342.8|1341.6|1339.6|137
1760313900000|2025-10-13 00:05:00|1345.5|1343.5|1345.4|1343.4|1346.5|1344.5|1344.7|1342.7|275
1760314200000|2025-10-13 00:10:00|1345.5|1343.5|1346.9|1344.9|1346.9|1344.9|1345.2|1343.2|46
1760314500000|2025-10-13 00:15:00|1346.8|1344.8|1348.5|1346.5|1348.9|1346.9|1346.8|1344.8|212
1760314800000|2025-10-13 00:20:00|1348.3|1346.3|1346.9|1344.9|1348.9|1346.9|1346.8|1344.8|248
1760315100000|2025-10-13 00:25:00|1347|1345|1345.8|1343.8|1347.6|1345.6|1345.7|1343.7|130
1760315400000|2025-10-13 00:30:00|1345.5|1343.5|1342.6|1340.6|1346.2|1344.2|1342.6|1340.6|417
1760315700000|2025-10-13 00:35:00|1342.9|1340.9|1339.1|1337.1|1343.8|1341.8|1339.1|1337.1|588
1760316000000|2025-10-13 00:40:00|1338.9|1336.9|1342.8|1340.8|1342.8|1340.8|1338.9|1336.9|497
1760316300000|2025-10-13 00:45:00|1342.9|1340.9|1344.9|1342.9|1346.8|1344.8|1342.8|1340.8|256
1760316600000|2025-10-13 00:50:00|1345.1|1343.1|1345.3|1343.3|1346.4|1344.4|1345.1|1343.1|107
1760316900000|2025-10-13 00:55:00|1345|1343|1344.6|1342.6|1345.3|1343.3|1344.6|1342.6|22
1760317200000|2025-10-13 01:00:00|1344.7|1342.7|1345.9|1343.9|1347.1|1345.1|1344.6|1342.6|245
1760317500000|2025-10-13 01:05:00|1346.5|1344.5|1345.6|1343.6|1347.8|1345.8|1344.1|1342.1|835
1760317800000|2025-10-13 01:10:00|1345.2|1343.2|1347.8|1345.8|1347.9|1345.9|1345.2|1343.2|65
1760318100000|2025-10-13 01:15:00|1347.5|1345.5|1348.9|1346.9|1349.6|1347.6|1346.8|1344.8|197
1760318400000|2025-10-13 01:20:00|1348.8|1346.8|1345.7|1343.7|1348.8|1346.8|1345.5|1343.5|208
1760318700000|2025-10-13 01:25:00|1345.5|1343.5|1346.9|1344.9|1346.9|1344.9|1345.1|1343.1|113
1760319000000|2025-10-13 01:30:00|1347|1345|1350.2|1348.2|1352.6|1350.6|1347|1345|375
1760319300000|2025-10-13 01:35:00|1350.3|1348.3|1346|1344|1350.7|1348.7|1345.8|1343.8|113
1760319600000|2025-10-13 01:40:00|1346.2|1344.2|1351.6|1349.6|1351.6|1349.6|1346.2|1344.2|51
1760319900000|2025-10-13 01:45:00|1351.4|1349.4|1351.5|1349.5|1352.3|1350.3|1350.8|1348.8|79
1760320200000|2025-10-13 01:50:00|1351.4|1349.4|1350.2|1348.2|1351.6|1349.6|1350.2|1348.2|124
1760320500000|2025-10-13 01:55:00|1350|1348|1348.9|1346.9|1350.2|1348.2|1348.6|1346.6|85
1760320800000|2025-10-13 02:00:00|1348.8|1346.8|1346.9|1344.9|1349.5|1347.5|1346.9|1344.9|95
1760321100000|2025-10-13 02:05:00|1346.8|1344.8|1346.9|1344.9|1347.5|1345.5|1346|1344|48
1760321400000|2025-10-13 02:10:00|1346.8|1344.8|1347.8|1345.8|1347.9|1345.9|1346.8|1344.8|48
1760321700000|2025-10-13 02:15:00|1347.6|1345.6|1349|1347|1349.3|1347.3|1347.6|1345.6|55
1760322000000|2025-10-13 02:20:00|1349.2|1347.2|1350|1348|1350|1348|1348.8|1346.8|28
1760322300000|2025-10-13 02:25:00|1350.1|1348.1|1349.4|1347.4|1350.1|1348.1|1349.1|1347.1|35
1760322600000|2025-10-13 02:30:00|1349.3|1347.3|1350.3|1348.3|1350.4|1348.4|1349.3|1347.3|39
1760322900000|2025-10-13 02:35:00|1350.7|1348.7|1348.7|1346.7|1350.9|1348.9|1348.6|1346.6|96
1760323200000|2025-10-13 02:40:00|1348.9|1346.9|1349.3|1347.3|1349.3|1347.3|1348.7|1346.7|40
1760323500000|2025-10-13 02:45:00|1349.2|1347.2|1348.8|1346.8|1349.6|1347.6|1348.8|1346.8|49
1760323800000|2025-10-13 02:50:00|1348.6|1346.6|1346.8|1344.8|1348.6|1346.6|1346.8|1344.8|52
1760324100000|2025-10-13 02:55:00|1346.6|1344.6|1345.6|1343.6|1346.8|1344.8|1345.6|1343.6|54
1760324400000|2025-10-13 03:00:00|1345.5|1343.5|1345.6|1343.6|1345.7|1343.7|1344.8|1342.8|36
1760324700000|2025-10-13 03:05:00|1345.5|1343.5|1346.7|1344.7|1346.7|1344.7|1345.2|1343.2|111
1760325000000|2025-10-13 03:10:00|1347.1|1345.1|1346.6|1344.6|1347.4|1345.4|1346.3|1344.3|47
1760325300000|2025-10-13 03:15:00|1346.5|1344.5|1345.3|1343.3|1346.6|1344.6|1345.3|1343.3|55
1760325600000|2025-10-13 03:20:00|1345.2|1343.2|1343.4|1341.4|1345.2|1343.2|1343.3|1341.3|88
1760325900000|2025-10-13 03:25:00|1343.6|1341.6|1341.8|1339.8|1343.7|1341.7|1341.7|1339.7|76
1760326200000|2025-10-13 03:30:00|1341.9|1339.9|1341.6|1339.6|1342.5|1340.5|1341.3|1339.3|49
1760326500000|2025-10-13 03:35:00|1341.7|1339.7|1339.7|1337.7|1341.7|1339.7|1339.7|1337.7|48
1760326800000|2025-10-13 03:40:00|1339.8|1337.8|1341.1|1339.1|1341.5|1339.5|1339|1337|44
1760327100000|2025-10-13 03:45:00|1341.2|1339.2|1339.3|1337.3|1341.2|1339.2|1339.1|1337.1|60
1760327400000|2025-10-13 03:50:00|1339.2|1337.2|1338.7|1336.7|1339.4|1337.4|1337.7|1335.7|178
1760327700000|2025-10-13 03:55:00|1338.4|1336.4|1338|1336|1338.4|1336.4|1337.6|1335.6|56
1760328000000|2025-10-13 04:00:00|1337.8|1335.8|1338.1|1336.1|1338.7|1336.7|1337.8|1335.8|125
1760328300000|2025-10-13 04:05:00|1337.8|1335.8|1339.2|1337.2|1339.4|1337.4|1337.7|1335.7|38
1760328600000|2025-10-13 04:10:00|1339.1|1337.1|1339.9|1337.9|1340.1|1338.1|1338.9|1336.9|85
1760328900000|2025-10-13 04:15:00|1340|1338|1339.7|1337.7|1340|1338|1339.5|1337.5|55
1760329200000|2025-10-13 04:20:00|1339.6|1337.6|1339|1337|1339.6|1337.6|1338.7|1336.7|49
1760329500000|2025-10-13 04:25:00|1339.3|1337.3|1339.5|1337.5|1339.5|1337.5|1339|1337|19
1760329800000|2025-10-13 04:30:00|1339.4|1337.4|1339.6|1337.6|1339.8|1337.8|1339.3|1337.3|18
1760330100000|2025-10-13 04:35:00|1339.5|1337.5|1339.5|1337.5|1339.7|1337.7|1339.2|1337.2|19
1760330400000|2025-10-13 04:40:00|1339.4|1337.4|1339.2|1337.2|1339.8|1337.8|1339|1337|31
1760330700000|2025-10-13 04:45:00|1339.3|1337.3|1339.7|1337.7|1339.8|1337.8|1339.1|1337.1|18
1760331000000|2025-10-13 04:50:00|1339.5|1337.5|1339.7|1337.7|1339.9|1337.9|1339.5|1337.5|39
1760331300000|2025-10-13 04:55:00|1339.8|1337.8|1339.9|1337.9|1340.1|1338.1|1339.6|1337.6|17
1760331600000|2025-10-13 05:00:00|1339.7|1337.7|1340.1|1338.1|1340.2|1338.2|1338.5|1336.5|64
1760331900000|2025-10-13 05:05:00|1339.8|1337.8|1341.9|1339.9|1342|1340|1339.8|1337.8|46
1760332200000|2025-10-13 05:10:00|1341.7|1339.7|1344.3|1342.3|1344.3|1342.3|1341.7|1339.7|50
1760332500000|2025-10-13 05:15:00|1344.5|1342.5|1343.7|1341.7|1344.8|1342.8|1343.7|1341.7|104
1760332800000|2025-10-13 05:20:00|1343.9|1341.9|1344.1|1342.1|1344.4|1342.4|1343.5|1341.5|24
1760333100000|2025-10-13 05:25:00|1343.5|1341.5|1345.1|1343.1|1345.3|1343.3|1343.4|1341.4|53
1760333400000|2025-10-13 05:30:00|1344.4|1342.4|1345.3|1343.3|1345.4|1343.4|1344.2|1342.2|51
1760333700000|2025-10-13 05:35:00|1345.2|1343.2|1346.4|1344.4|1346.4|1344.4|1344.6|1342.6|34
1760334000000|2025-10-13 05:40:00|1346.5|1344.5|1345.9|1343.9|1347.3|1345.3|1345.8|1343.8|65
1760334300000|2025-10-13 05:45:00|1345.7|1343.7|1345.5|1343.5|1345.7|1343.7|1344.9|1342.9|72
1760334600000|2025-10-13 05:50:00|1345.3|1343.3|1346.5|1344.5|1346.6|1344.6|1345.3|1343.3|44
1760334900000|2025-10-13 05:55:00|1346.3|1344.3|1347|1345|1347.1|1345.1|1346.3|1344.3|19
1760335200000|2025-10-13 06:00:00|1347.3|1345.3|1348.1|1346.1|1348.1|1346.1|1346.7|1344.7|51
1760335500000|2025-10-13 06:05:00|1348.3|1346.3|1347.5|1345.5|1348.8|1346.8|1347.5|1345.5|244
1760335800000|2025-10-13 06:10:00|1348.2|1346.2|1346.5|1344.5|1348.3|1346.3|1346.5|1344.5|82
1760336100000|2025-10-13 06:15:00|1346.6|1344.6|1347.4|1345.4|1347.4|1345.4|1346.5|1344.5|97
1760336400000|2025-10-13 06:20:00|1347.8|1345.8|1347.6|1345.6|1348.1|1346.1|1347.4|1345.4|245
1760336700000|2025-10-13 06:25:00|1347.4|1345.4|1347.4|1345.4|1348.1|1346.1|1346.9|1344.9|212
1760337000000|2025-10-13 06:30:00|1347.5|1345.5|1349|1347|1349|1347|1347.5|1345.5|128
1760337300000|2025-10-13 06:35:00|1348.8|1346.8|1348.8|1346.8|1349.4|1347.4|1348.6|1346.6|178
1760337600000|2025-10-13 06:40:00|1348.5|1346.5|1349.6|1347.6|1349.6|1347.6|1348.4|1346.4|175
1760337900000|2025-10-13 06:45:00|1349.4|1347.4|1348.7|1346.7|1349.4|1347.4|1348|1346|146
1760338200000|2025-10-13 06:50:00|1348.6|1346.6|1348.1|1346.1|1348.7|1346.7|1348|1346|107
1760338500000|2025-10-13 06:55:00|1348.2|1346.2|1348.8|1346.8|1349|1347|1347.8|1345.8|285
1760338800000|2025-10-13 07:00:00|1348.7|1346.7|1347.5|1345.5|1349.4|1347.4|1347.1|1345.1|606
1760339100000|2025-10-13 07:05:00|1347.7|1345.7|1348.1|1346.1|1348.9|1346.9|1347.6|1345.6|305
1760339400000|2025-10-13 07:10:00|1348|1346|1349|1347|1349.4|1347.4|1347.9|1345.9|337
1760339700000|2025-10-13 07:15:00|1348.9|1346.9|1349.9|1347.9|1350.5|1348.5|1348.8|1346.8|603
1760340000000|2025-10-13 07:20:00|1349.8|1347.8|1351.1|1349.1|1351.2|1349.2|1348.7|1346.7|612
1760340300000|2025-10-13 07:25:00|1351|1349|1352.7|1350.7|1352.8|1350.8|1351|1349|476
1760340600000|2025-10-13 07:30:00|1352.6|1350.6|1351.9|1349.9|1352.9|1350.9|1351.7|1349.7|294
1760340900000|2025-10-13 07:35:00|1351.8|1349.8|1352.2|1350.2|1353.1|1351.1|1351.8|1349.8|224
1760341200000|2025-10-13 07:40:00|1352.3|1350.3|1352|1350|1353.3|1351.3|1351.9|1349.9|485
1760341500000|2025-10-13 07:45:00|1352.1|1350.1|1352.1|1350.1|1352.7|1350.7|1351.8|1349.8|285
1760341800000|2025-10-13 07:50:00|1352|1350|1352.2|1350.2|1353|1351|1351.9|1349.9|126
1760342100000|2025-10-13 07:55:00|1352.1|1350.1|1352|1350|1352.2|1350.2|1351.8|1349.8|169
1760342400000|2025-10-13 08:00:00|1352.1|1350.1|1353.7|1351.7|1353.7|1351.7|1351.9|1349.9|376
1760342700000|2025-10-13 08:05:00|1353.6|1351.6|1351.9|1349.9|1353.7|1351.7|1351.5|1349.5|740
1760343000000|2025-10-13 08:10:00|1351.7|1349.7|1352.2|1350.2|1352.4|1350.4|1351.3|1349.3|321
1760343300000|2025-10-13 08:15:00|1352.1|1350.1|1351.9|1349.9|1352.5|1350.5|1351.5|1349.5|433
1760343600000|2025-10-13 08:20:00|1352|1350|1351.6|1349.6|1352.6|1350.6|1351.3|1349.3|595
1760343900000|2025-10-13 08:25:00|1351.5|1349.5|1350.5|1348.5|1351.6|1349.6|1350.4|1348.4|397
1760344200000|2025-10-13 08:30:00|1350.4|1348.4|1351.2|1349.2|1351.5|1349.5|1350.3|1348.3|344
1760344500000|2025-10-13 08:35:00|1351.1|1349.1|1350.8|1348.8|1351.2|1349.2|1350.6|1348.6|412
1760344800000|2025-10-13 08:40:00|1350.9|1348.9|1350.8|1348.8|1351.6|1349.6|1350.7|1348.7|261
1760345100000|2025-10-13 08:45:00|1350.7|1348.7|1351.5|1349.5|1351.5|1349.5|1350.7|1348.7|297
1760345400000|2025-10-13 08:50:00|1351.4|1349.4|1352|1350|1352.2|1350.2|1351.3|1349.3|192
1760345700000|2025-10-13 08:55:00|1352.1|1350.1|1352.4|1350.4|1352.8|1350.8|1352|1350|259
1760346000000|2025-10-13 09:00:00|1352.5|1350.5|1352.9|1350.9|1353.2|1351.2|1352.2|1350.2|296
1760346300000|2025-10-13 09:05:00|1353|1351|1351.9|1349.9|1353.1|1351.1|1351.9|1349.9|152
1760346600000|2025-10-13 09:10:00|1351.8|1349.8|1352.3|1350.3|1352.4|1350.4|1351.7|1349.7|138
1760346900000|2025-10-13 09:15:00|1352.4|1350.4|1352.4|1350.4|1353|1351|1352.2|1350.2|168
1760347200000|2025-10-13 09:20:00|1352.3|1350.3|1352.1|1350.1|1352.7|1350.7|1351.9|1349.9|120
1760347500000|2025-10-13 09:25:00|1352.2|1350.2|1351.8|1349.8|1352.5|1350.5|1351.6|1349.6|157
1760347800000|2025-10-13 09:30:00|1351.7|1349.7|1352.2|1350.2|1352.3|1350.3|1351.5|1349.5|145
1760348100000|2025-10-13 09:35:00|1352|1350|1352|1350|1352.1|1350.1|1351.7|1349.7|99
1760348400000|2025-10-13 09:40:00|1352.1|1350.1|1351.8|1349.8|1352.3|1350.3|1351.7|1349.7|83
1760348700000|2025-10-13 09:45:00|1351.9|1349.9|1352.4|1350.4|1352.5|1350.5|1351.9|1349.9|130
1760349000000|2025-10-13 09:50:00|1352.3|1350.3|1352.6|1350.6|1352.8|1350.8|1352.2|1350.2|107
1760349300000|2025-10-13 09:55:00|1352.8|1350.8|1352.4|1350.4|1353.3|1351.3|1352.3|1350.3|108
1760349600000|2025-10-13 10:00:00|1352.3|1350.3|1352.7|1350.7|1353.2|1351.2|1352.3|1350.3|68
1760349900000|2025-10-13 10:05:00|1352.8|1350.8|1353.1|1351.1|1353.2|1351.2|1352.6|1350.6|45
1760350200000|2025-10-13 10:10:00|1353|1351|1353|1351|1353|1351|1352.6|1350.6|37
1760350500000|2025-10-13 10:15:00|1352.9|1350.9|1352.9|1350.9|1353|1351|1352.3|1350.3|56
1760350800000|2025-10-13 10:20:00|1353|1351|1352.4|1350.4|1353|1351|1352.1|1350.1|28
1760351100000|2025-10-13 10:25:00|1352.5|1350.5|1353.3|1351.3|1353.3|1351.3|1352.5|1350.5|163
1760351400000|2025-10-13 10:30:00|1353.4|1351.4|1354|1352|1354.1|1352.1|1353.4|1351.4|64
1760351700000|2025-10-13 10:35:00|1354.1|1352.1|1353.6|1351.6|1354.2|1352.2|1353.4|1351.4|219
1760352000000|2025-10-13 10:40:00|1353.7|1351.7|1352.9|1350.9|1353.8|1351.8|1352.8|1350.8|41
1760352300000|2025-10-13 10:45:00|1352.7|1350.7|1352.4|1350.4|1352.9|1350.9|1352.3|1350.3|53
1760352600000|2025-10-13 10:50:00|1352.5|1350.5|1353.4|1351.4|1353.4|1351.4|1352.4|1350.4|198
1760352900000|2025-10-13 10:55:00|1353.5|1351.5|1353.5|1351.5|1354|1352|1353.2|1351.2|556
1760353200000|2025-10-13 11:00:00|1353.6|1351.6|1352.8|1350.8|1356.2|1354.2|1352.4|1350.4|2620
1760353500000|2025-10-13 11:05:00|1352.9|1350.9|1349.3|1347.3|1353|1351|1348.4|1346.4|1884
1760353800000|2025-10-13 11:10:00|1349.7|1347.7|1350.4|1348.4|1350.6|1348.6|1347.8|1345.8|312
1760354100000|2025-10-13 11:15:00|1350.2|1348.2|1351|1349|1351.2|1349.2|1350.2|1348.2|63
1760354400000|2025-10-13 11:20:00|1350.8|1348.8|1349.6|1347.6|1351.3|1349.3|1349.5|1347.5|176
1760354700000|2025-10-13 11:25:00|1349.7|1347.7|1349.1|1347.1|1350|1348|1349.1|1347.1|88
1760355000000|2025-10-13 11:30:00|1349.2|1347.2|1350.1|1348.1|1350.1|1348.1|1348.3|1346.3|97
1760355300000|2025-10-13 11:35:00|1350|1348|1349.7|1347.7|1350.5|1348.5|1349|1347|203
1760355600000|2025-10-13 11:40:00|1349.8|1347.8|1350.5|1348.5|1350.7|1348.7|1349.6|1347.6|123
1760355900000|2025-10-13 11:45:00|1350.3|1348.3|1351.5|1349.5|1351.8|1349.8|1350.3|1348.3|366
1760356200000|2025-10-13 11:50:00|1351.4|1349.4|1350.4|1348.4|1351.6|1349.6|1349.8|1347.8|288
1760356500000|2025-10-13 11:55:00|1350.1|1348.1|1350|1348|1350.3|1348.3|1349.5|1347.5|62
1760356800000|2025-10-13 12:00:00|1349.9|1347.9|1350.2|1348.2|1350.7|1348.7|1349.4|1347.4|180
1760357100000|2025-10-13 12:05:00|1350|1348|1350.8|1348.8|1350.9|1348.9|1349.8|1347.8|209
1760357400000|2025-10-13 12:10:00|1350.7|1348.7|1351.6|1349.6|1351.7|1349.7|1350.6|1348.6|398
1760357700000|2025-10-13 12:15:00|1351.7|1349.7|1351.6|1349.6|1352.4|1350.4|1351.6|1349.6|298
1760358000000|2025-10-13 12:20:00|1351.5|1349.5|1351.5|1349.5|1351.7|1349.7|1350.8|1348.8|218
1760358300000|2025-10-13 12:25:00|1351.6|1349.6|1351.3|1349.3|1351.7|1349.7|1350.9|1348.9|120
1760358600000|2025-10-13 12:30:00|1351.2|1349.2|1352.9|1350.9|1353|1351|1351.2|1349.2|799
1760358900000|2025-10-13 12:35:00|1353|1351|1353.7|1351.7|1354.1|1352.1|1352.7|1350.7|579
1760359200000|2025-10-13 12:40:00|1353.6|1351.6|1354.1|1352.1|1354.1|1352.1|1352.8|1350.8|638
1760359500000|2025-10-13 12:45:00|1354.2|1352.2|1353.4|1351.4|1354.7|1352.7|1353.4|1351.4|790
1760359800000|2025-10-13 12:50:00|1353.3|1351.3|1352.9|1350.9|1353.3|1351.3|1352.6|1350.6|142
1760360100000|2025-10-13 12:55:00|1353.1|1351.1|1352.4|1350.4|1353.3|1351.3|1352.1|1350.1|151
1760360400000|2025-10-13 13:00:00|1352.3|1350.3|1353.4|1351.4|1353.6|1351.6|1352.3|1350.3|902
1760360700000|2025-10-13 13:05:00|1353.3|1351.3|1354.4|1352.4|1355.2|1353.2|1353.3|1351.3|232
1760361000000|2025-10-13 13:10:00|1354.5|1352.5|1354.3|1352.3|1354.8|1352.8|1354|1352|507
1760361300000|2025-10-13 13:15:00|1354.2|1352.2|1353.4|1351.4|1354.7|1352.7|1353.3|1351.3|1102
1760361600000|2025-10-13 13:20:00|1353.3|1351.3|1353.8|1351.8|1353.8|1351.8|1352.9|1350.9|1061
1760361900000|2025-10-13 13:25:00|1353.9|1351.9|1354.4|1352.4|1355.5|1353.5|1353.9|1351.9|326
1760362200000|2025-10-13 13:30:00|1353.7|1353.2|1350.4|1349.9|1353.8|1353.3|1350|1349.5|4515
1760362500000|2025-10-13 13:35:00|1350.3|1349.8|1349.6|1349.1|1350.6|1350.1|1348.5|1348|2749
1760362800000|2025-10-13 13:40:00|1349.7|1349.2|1349.2|1348.7|1350.1|1349.6|1347.9|1347.4|2154
1760363100000|2025-10-13 13:45:00|1349.3|1348.8|1350.5|1350|1351.1|1350.6|1348.6|1348.1|1899
1760363400000|2025-10-13 13:50:00|1350.4|1349.9|1352.4|1351.9|1353.2|1352.7|1349.9|1349.4|2098
1760363700000|2025-10-13 13:55:00|1352.3|1351.8|1354.7|1354.2|1355|1354.5|1352.2|1351.7|2141
1760364000000|2025-10-13 14:00:00|1354.6|1354.1|1355|1354.5|1355.3|1354.8|1353.8|1353.3|1435
1760364300000|2025-10-13 14:05:00|1355.1|1354.6|1354.9|1354.4|1355.3|1354.8|1354.2|1353.7|1117
1760364600000|2025-10-13 14:10:00|1354.8|1354.3|1354.8|1354.3|1355.2|1354.7|1353.9|1353.4|1049
1760364900000|2025-10-13 14:15:00|1354.9|1354.4|1354.4|1353.9|1355.6|1355.1|1354.3|1353.8|1086
1760365200000|2025-10-13 14:20:00|1354.5|1354|1354.1|1353.6|1354.7|1354.2|1351.9|1351.4|940
1760365500000|2025-10-13 14:25:00|1354.2|1353.7|1353.6|1353.1|1354.2|1353.7|1352.6|1352.1|555
1760365800000|2025-10-13 14:30:00|1353.5|1353|1356|1355.5|1356.3|1355.8|1353.2|1352.7|1175
1760366100000|2025-10-13 14:35:00|1355.9|1355.4|1357.1|1356.6|1357.2|1356.7|1355.9|1355.4|1277
1760366400000|2025-10-13 14:40:00|1357|1356.5|1356.1|1355.6|1357.3|1356.8|1355.7|1355.2|1467
1760366700000|2025-10-13 14:45:00|1356.2|1355.7|1355.7|1355.2|1356.8|1356.3|1355.4|1354.9|1235
1760367000000|2025-10-13 14:50:00|1355.6|1355.1|1355.1|1354.6|1355.7|1355.2|1354.3|1353.8|1003
1760367300000|2025-10-13 14:55:00|1355|1354.5|1354.4|1353.9|1355|1354.5|1353.6|1353.1|1325
1760367600000|2025-10-13 15:00:00|1354.2|1353.7|1354.1|1353.6|1354.5|1354|1353.6|1353.1|792
1760367900000|2025-10-13 15:05:00|1354|1353.5|1354.8|1354.3|1354.9|1354.4|1353.5|1353|881
1760368200000|2025-10-13 15:10:00|1354.7|1354.2|1356.9|1356.4|1357|1356.5|1354.6|1354.1|1689
1760368500000|2025-10-13 15:15:00|1356.8|1356.3|1357.8|1357.3|1358|1357.5|1356.7|1356.2|1440
1760368800000|2025-10-13 15:20:00|1357.9|1357.4|1358|1357.5|1358.4|1357.9|1357.9|1357.4|1104
1760369100000|2025-10-13 15:25:00|1358.1|1357.6|1357.3|1356.8|1358.3|1357.8|1357.3|1356.8|1704
1760369400000|2025-10-13 15:30:00|1357.2|1356.7|1357.8|1357.3|1358.2|1357.7|1357.2|1356.7|1229
1760369700000|2025-10-13 15:35:00|1357.7|1357.2|1357.3|1356.8|1358.1|1357.6|1357.3|1356.8|602
1760370000000|2025-10-13 15:40:00|1357.2|1356.7|1356.7|1356.2|1357.2|1356.7|1356.3|1355.8|374
1760370300000|2025-10-13 15:45:00|1356.8|1356.3|1357.6|1357.1|1357.8|1357.3|1356.7|1356.2|417
1760370600000|2025-10-13 15:50:00|1357.7|1357.2|1357.6|1357.1|1357.8|1357.3|1357.1|1356.6|194
1760370900000|2025-10-13 15:55:00|1357.7|1357.2|1357.6|1357.1|1358.1|1357.6|1357.4|1356.9|259
1760371200000|2025-10-13 16:00:00|1357.8|1357.3|1358|1357.5|1358.2|1357.7|1357.5|1357|279
1760371500000|2025-10-13 16:05:00|1357.9|1357.4|1358|1357.5|1358.2|1357.7|1357.6|1357.1|456
1760371800000|2025-10-13 16:10:00|1358.1|1357.6|1358|1357.5|1358.2|1357.7|1357.6|1357.1|403
1760372100000|2025-10-13 16:15:00|1358.1|1357.6|1357.8|1357.3|1358.1|1357.6|1357.7|1357.2|408
1760372400000|2025-10-13 16:20:00|1357.7|1357.2|1358.2|1357.7|1358.8|1358.3|1355.7|1355.2|2407
1760372700000|2025-10-13 16:25:00|1358.3|1357.8|1357.5|1357|1358.3|1357.8|1357.1|1356.6|630
1760373000000|2025-10-13 16:30:00|1357.4|1356.9|1358.1|1357.6|1358.2|1357.7|1357.4|1356.9|366
1760373300000|2025-10-13 16:35:00|1358|1357.5|1357.9|1357.4|1358.1|1357.6|1357.5|1357|270
1760373600000|2025-10-13 16:40:00|1357.8|1357.3|1357.7|1357.2|1357.9|1357.4|1357.3|1356.8|443
1760373900000|2025-10-13 16:45:00|1357.6|1357.1|1358.5|1358|1358.6|1358.1|1357.5|1357|255
1760374200000|2025-10-13 16:50:00|1358.4|1357.9|1358.4|1357.9|1358.9|1358.4|1358.3|1357.8|273
1760374500000|2025-10-13 16:55:00|1358.5|1358|1359.1|1358.6|1359.1|1358.6|1358.5|1358|372
1760374800000|2025-10-13 17:00:00|1359|1358.5|1359.1|1358.6|1359.3|1358.8|1358.9|1358.4|271
1760375100000|2025-10-13 17:05:00|1359.2|1358.7|1358.8|1358.3|1359.3|1358.8|1358.7|1358.2|393
1760375400000|2025-10-13 17:10:00|1358.9|1358.4|1357.3|1356.8|1358.9|1358.4|1357.2|1356.7|537
1760375700000|2025-10-13 17:15:00|1357.4|1356.9|1357|1356.5|1357.6|1357.1|1356.8|1356.3|385
1760376000000|2025-10-13 17:20:00|1356.9|1356.4|1357.1|1356.6|1357.5|1357|1356.8|1356.3|719
1760376300000|2025-10-13 17:25:00|1357|1356.5|1357|1356.5|1357.1|1356.6|1356.8|1356.3|221
1760376600000|2025-10-13 17:30:00|1356.9|1356.4|1356.8|1356.3|1357.2|1356.7|1356.7|1356.2|479
1760376900000|2025-10-13 17:35:00|1356.9|1356.4|1356.7|1356.2|1357.2|1356.7|1356.7|1356.2|612
1760377200000|2025-10-13 17:40:00|1356.6|1356.1|1356.4|1355.9|1356.9|1356.4|1356.4|1355.9|919
1760377500000|2025-10-13 17:45:00|1356.5|1356|1356.7|1356.2|1357.1|1356.6|1356.4|1355.9|293
1760377800000|2025-10-13 17:50:00|1356.8|1356.3|1356.5|1356|1356.8|1356.3|1356.1|1355.6|443
1760378100000|2025-10-13 17:55:00|1356.4|1355.9|1356.9|1356.4|1356.9|1356.4|1356.2|1355.7|401
1760378400000|2025-10-13 18:00:00|1357|1356.5|1357.4|1356.9|1357.5|1357|1356.9|1356.4|416
1760378700000|2025-10-13 18:05:00|1357.3|1356.8|1357.3|1356.8|1357.4|1356.9|1357.2|1356.7|459
1760379000000|2025-10-13 18:10:00|1357.2|1356.7|1357.2|1356.7|1357.6|1357.1|1357.1|1356.6|362
1760379300000|2025-10-13 18:15:00|1357.3|1356.8|1357.5|1357|1357.8|1357.3|1357.3|1356.8|363
1760379600000|2025-10-13 18:20:00|1357.6|1357.1|1357.9|1357.4|1358|1357.5|1357.6|1357.1|366
1760379900000|2025-10-13 18:25:00|1357.8|1357.3|1357.3|1356.8|1357.9|1357.4|1357.3|1356.8|577
1760380200000|2025-10-13 18:30:00|1357.2|1356.7|1356.4|1355.9|1357.6|1357.1|1356.4|1355.9|1073
1760380500000|2025-10-13 18:35:00|1356.5|1356|1356.1|1355.6|1356.6|1356.1|1355.9|1355.4|936
1760380800000|2025-10-13 18:40:00|1356|1355.5|1355.5|1355|1356.1|1355.6|1355.3|1354.8|527
1760381100000|2025-10-13 18:45:00|1355.4|1354.9|1355|1354.5|1355.4|1354.9|1354.8|1354.3|721
1760381400000|2025-10-13 18:50:00|1355.1|1354.6|1354.7|1354.2|1355.3|1354.8|1354.5|1354|731
1760381700000|2025-10-13 18:55:00|1354.6|1354.1|1354.8|1354.3|1354.8|1354.3|1354.2|1353.7|644
1760382000000|2025-10-13 19:00:00|1354.7|1354.2|1354.7|1354.2|1355.1|1354.6|1354.3|1353.8|640
1760382300000|2025-10-13 19:05:00|1354.6|1354.1|1355.1|1354.6|1355.2|1354.7|1354.5|1354|541
1760382600000|2025-10-13 19:10:00|1355|1354.5|1354.7|1354.2|1355.2|1354.7|1354.7|1354.2|634
1760382900000|2025-10-13 19:15:00|1354.6|1354.1|1355.3|1354.8|1355.3|1354.8|1354.6|1354.1|492
1760383200000|2025-10-13 19:20:00|1355.4|1354.9|1355.8|1355.3|1355.8|1355.3|1355.4|1354.9|586
1760383500000|2025-10-13 19:25:00|1355.7|1355.2|1354.5|1354|1355.7|1355.2|1354.4|1353.9|796
1760383800000|2025-10-13 19:30:00|1354.6|1354.1|1354.9|1354.4|1355.1|1354.6|1354.6|1354.1|690
1760384100000|2025-10-13 19:35:00|1355|1354.5|1354.9|1354.4|1355.1|1354.6|1354.9|1354.4|643
1760384400000|2025-10-13 19:40:00|1355|1354.5|1355.1|1354.6|1355.3|1354.8|1354.9|1354.4|861
1760384700000|2025-10-13 19:45:00|1355|1354.5|1354.5|1354|1355.2|1354.7|1354.5|1354|1547
1760385000000|2025-10-13 19:50:00|1354.4|1353.9|1354.7|1354.2|1355|1354.5|1354.2|1353.7|2785
1760385300000|2025-10-13 19:55:00|1354.8|1354.3|1354.1|1353.6|1354.8|1354.3|1354|1353.5|12729
1760385600000|2025-10-13 20:00:00|1354.8|1352.8|1354.4|1352.4|1355|1353|1354.4|1352.4|1550
1760385900000|2025-10-13 20:05:00|1354.3|1352.3|1354.5|1352.5|1354.7|1352.7|1354.3|1352.3|349
1760386200000|2025-10-13 20:10:00|1354.4|1352.4|1354.3|1352.3|1354.6|1352.6|1354.3|1352.3|231
1760386500000|2025-10-13 20:15:00|1354.4|1352.4|1354.2|1352.2|1354.6|1352.6|1354.2|1352.2|74
1760386800000|2025-10-13 20:20:00|1354.3|1352.3|1354.4|1352.4|1354.4|1352.4|1354.3|1352.3|8
1760387100000|2025-10-13 20:25:00|||||||||2
1760387400000|2025-10-13 20:30:00|1354.3|1352.3|1354.2|1352.2|1354.4|1352.4|1354.2|1352.2|8
1760387700000|2025-10-13 20:35:00|1354.3|1352.3|1354.3|1352.3|1354.3|1352.3|1354.3|1352.3|28
1760388000000|2025-10-13 20:40:00|1354.4|1352.4|1354.3|1352.3|1354.4|1352.4|1354.3|1352.3|2
1760388300000|2025-10-13 20:45:00|1354.2|1352.2|1354.3|1352.3|1354.4|1352.4|1354.2|1352.2|11
1760388600000|2025-10-13 20:50:00|1354.2|1352.2|1354|1352|1354.2|1352.2|1354|1352|14
1760388900000|2025-10-13 20:55:00|1354.1|1352.1|1353.9|1351.9|1354.1|1352.1|1353.9|1351.9|24
1760390100000|2025-10-13 21:15:00|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|1
1760392500000|2025-10-13 21:55:00|1354.6|1352.6|1354.1|1352.1|1354.6|1352.6|1354.1|1352.1|1
1760392800000|2025-10-13 22:00:00|1354.4|1352.4|1354.7|1352.7|1354.7|1352.7|1354.1|1352.1|0
1760393100000|2025-10-13 22:05:00|1354.6|1352.6|1354.6|1352.6|1354.9|1352.9|1354.5|1352.5|0
1760393400000|2025-10-13 22:10:00|1354.7|1352.7|1355|1353|1355|1353|1354.4|1352.4|0
1760393700000|2025-10-13 22:15:00|1354.9|1352.9|1355.1|1353.1|1355.3|1353.3|1354.8|1352.8|0
1760394000000|2025-10-13 22:20:00|1355|1353|1354.4|1352.4|1355|1353|1354.4|1352.4|0
1760394300000|2025-10-13 22:25:00|1354.3|1352.3|1353.9|1351.9|1354.5|1352.5|1353.8|1351.8|0
1760394600000|2025-10-13 22:30:00|1354|1352|1354.5|1352.5|1354.7|1352.7|1354|1352|0
1760394900000|2025-10-13 22:35:00|1354.6|1352.6|1354.5|1352.5|1354.9|1352.9|1354.4|1352.4|0
1760395200000|2025-10-13 22:40:00|1354.6|1352.6|1354.8|1352.8|1354.9|1352.9|1354.4|1352.4|0
1760395500000|2025-10-13 22:45:00|1354.7|1352.7|1355|1353|1355.1|1353.1|1354.7|1352.7|0
1760395800000|2025-10-13 22:50:00|1354.9|1352.9|1354.8|1352.8|1355|1353|1354.8|1352.8|0
1760396100000|2025-10-13 22:55:00|1354.7|1352.7|1355|1353|1355|1353|1354.7|1352.7|0
1760396400000|2025-10-13 23:00:00|1354.9|1352.9|1354.9|1352.9|1355.1|1353.1|1354.4|1352.4|0
1760396700000|2025-10-13 23:05:00|1355|1353|1354.6|1352.6|1355|1353|1354.4|1352.4|0
1760397000000|2025-10-13 23:10:00|1354.5|1352.5|1354.2|1352.2|1354.6|1352.6|1354.2|1352.2|0
1760397300000|2025-10-13 23:15:00|1354.1|1352.1|1354.6|1352.6|1354.6|1352.6|1354|1352|0
1760397600000|2025-10-13 23:20:00|1354.5|1352.5|1354.8|1352.8|1354.9|1352.9|1354.5|1352.5|0
1760397900000|2025-10-13 23:25:00|1354.7|1352.7|1354.6|1352.6|1354.8|1352.8|1354.5|1352.5|0
1760398200000|2025-10-13 23:30:00|1354.5|1352.5|1354.5|1352.5|1354.7|1352.7|1354.2|1352.2|0
1760398500000|2025-10-13 23:35:00|1354.4|1352.4|1354|1352|1354.4|1352.4|1354|1352|0
1760398800000|2025-10-13 23:40:00|1354.1|1352.1|1353.9|1351.9|1354.2|1352.2|1353.7|1351.7|0
1760399100000|2025-10-13 23:45:00|1353.8|1351.8|1354|1352|1354|1352|1353.6|1351.6|0
1760399400000|2025-10-13 23:50:00|1354.1|1352.1|1354|1352|1354.1|1352.1|1353.9|1351.9|0
1760399700000|2025-10-13 23:55:00|1354.1|1352.1|1354.2|1352.2|1354.3|1352.3|1354|1352|0
1760400000000|2025-10-14 00:00:00|1354.1|1352.1|1356.3|1354.3|1356.5|1354.5|1354|1352|178
1760400300000|2025-10-14 00:05:00|1356.2|1354.2|1358.3|1356.3|1358.9|1356.9|1356.2|1354.2|79
1760400600000|2025-10-14 00:10:00|1358.4|1356.4|1356.9|1354.9|1358.4|1356.4|1356.9|1354.9|144
1760400900000|2025-10-14 00:15:00|1357.5|1355.5|1358.1|1356.1|1358.4|1356.4|1357.5|1355.5|65
1760401200000|2025-10-14 00:20:00|1358|1356|1358.7|1356.7|1358.7|1356.7|1358|1356|131
1760401500000|2025-10-14 00:25:00|1359|1357|1359.8|1357.8|1359.8|1357.8|1359|1357|30
1760401800000|2025-10-14 00:30:00|1359.6|1357.6|1360.4|1358.4|1361|1359|1359.6|1357.6|38
1760402100000|2025-10-14 00:35:00|1360.2|1358.2|1360.3|1358.3|1360.3|1358.3|1360|1358|10
1760402400000|2025-10-14 00:40:00|1359.8|1357.8|1360|1358|1360|1358|1359.8|1357.8|2
1760402700000|2025-10-14 00:45:00|1359.7|1357.7|1359.4|1357.4|1359.9|1357.9|1358.6|1356.6|251
1760403000000|2025-10-14 00:50:00|1359.3|1357.3|1359.4|1357.4|1359.9|1357.9|1358.9|1356.9|84
1760403300000|2025-10-14 00:55:00|1359.2|1357.2|1359.2|1357.2|1359.6|1357.6|1358.6|1356.6|52
1760403600000|2025-10-14 01:00:00|1359.3|1357.3|1359|1357|1361.5|1359.5|1359|1357|441
1760403900000|2025-10-14 01:05:00|1359.4|1357.4|1359.2|1357.2|1360.9|1358.9|1357.8|1355.8|211
1760404200000|2025-10-14 01:10:00|1359.5|1357.5|1358.8|1356.8|1359.8|1357.8|1358.7|1356.7|43
1760404500000|2025-10-14 01:15:00|1359|1357|1360.4|1358.4|1360.7|1358.7|1359|1357|80
1760404800000|2025-10-14 01:20:00|1360.5|1358.5|1360.6|1358.6|1360.6|1358.6|1359.5|1357.5|67
1760405100000|2025-10-14 01:25:00|1361.3|1359.3|1360.9|1358.9|1361.6|1359.6|1360.5|1358.5|24
1760405400000|2025-10-14 01:30:00|1361.1|1359.1|1362.9|1360.9|1363.5|1361.5|1360.6|1358.6|113
1760405700000|2025-10-14 01:35:00|1363|1361|1363.7|1361.7|1363.7|1361.7|1361.9|1359.9|38
1760406000000|2025-10-14 01:40:00|1363.4|1361.4|1363.6|1361.6|1364.5|1362.5|1363|1361|39
1760406300000|2025-10-14 01:45:00|1363.3|1361.3|1361.8|1359.8|1363.3|1361.3|1361.7|1359.7|44
1760406600000|2025-10-14 01:50:00|1361.7|1359.7|1360.8|1358.8|1362.6|1360.6|1360.6|1358.6|27
1760406900000|2025-10-14 01:55:00|1361.3|1359.3|1362.1|1360.1|1362.6|1360.6|1361.3|1359.3|33
1760407200000|2025-10-14 02:00:00|1362.3|1360.3|1361.3|1359.3|1362.3|1360.3|1361|1359|35
1760407500000|2025-10-14 02:05:00|1361.4|1359.4|1359.8|1357.8|1361.4|1359.4|1359.8|1357.8|12
1760407800000|2025-10-14 02:10:00|1360|1358|1359.4|1357.4|1360.2|1358.2|1359.3|1357.3|17
1760408100000|2025-10-14 02:15:00|1360.8|1358.8|1361.8|1359.8|1362|1360|1360.8|1358.8|10
1760408400000|2025-10-14 02:20:00|1362.6|1360.6|1361|1359|1362.9|1360.9|1360.8|1358.8|15
1760408700000|2025-10-14 02:25:00|1360|1358|1357.5|1355.5|1360.2|1358.2|1357.5|1355.5|36
1760409000000|2025-10-14 02:30:00|1357.2|1355.2|1357|1355|1357.5|1355.5|1357|1355|9
1760409300000|2025-10-14 02:35:00|1356.7|1354.7|1358.5|1356.5|1358.5|1356.5|1356.1|1354.1|230
1760409600000|2025-10-14 02:40:00|1358.4|1356.4|1359.1|1357.1|1359.5|1357.5|1358.3|1356.3|38
1760409900000|2025-10-14 02:45:00|1359|1357|1356.8|1354.8|1359|1357|1356.5|1354.5|64
1760410200000|2025-10-14 02:50:00|1356|1354|1355.1|1353.1|1356|1354|1355|1353|30
1760410500000|2025-10-14 02:55:00|1355.3|1353.3|1354.2|1352.2|1355.3|1353.3|1354.1|1352.1|22
1760410800000|2025-10-14 03:00:00|1354|1352|1354.6|1352.6|1355.2|1353.2|1354|1352|23
1760411100000|2025-10-14 03:05:00|1353.9|1351.9|1352.8|1350.8|1353.9|1351.9|1352.4|1350.4|29
1760411400000|2025-10-14 03:10:00|1353|1351|1353|1351|1353.2|1351.2|1352.2|1350.2|20
1760411700000|2025-10-14 03:15:00|1353.2|1351.2|1351.6|1349.6|1353.2|1351.2|1351.3|1349.3|43
1760412000000|2025-10-14 03:20:00|1352|1350|1351.9|1349.9|1352|1350|1351.5|1349.5|12
1760412300000|2025-10-14 03:25:00|1353.1|1351.1|1352.8|1350.8|1353.1|1351.1|1352.8|1350.8|6
1760412600000|2025-10-14 03:30:00|1352.7|1350.7|1352.3|1350.3|1352.7|1350.7|1352.3|1350.3|5
1760412900000|2025-10-14 03:35:00|1352.7|1350.7|1352.9|1350.9|1353.1|1351.1|1352.7|1350.7|5
1760413200000|2025-10-14 03:40:00|1352.6|1350.6|1353.1|1351.1|1353.4|1351.4|1352.6|1350.6|10
1760413500000|2025-10-14 03:45:00|1353|1351|1353.2|1351.2|1353.4|1351.4|1352.9|1350.9|31
1760413800000|2025-10-14 03:50:00|1353.5|1351.5|1352.8|1350.8|1353.5|1351.5|1352.6|1350.6|28
1760414100000|2025-10-14 03:55:00|1352.9|1350.9|1352.9|1350.9|1353|1351|1352.6|1350.6|14
1760414400000|2025-10-14 04:00:00|1352.8|1350.8|1351.9|1349.9|1352.8|1350.8|1350.9|1348.9|104
1760414700000|2025-10-14 04:05:00|1351.7|1349.7|1349.7|1347.7|1351.7|1349.7|1349.7|1347.7|54
1760415000000|2025-10-14 04:10:00|1349.8|1347.8|1345.4|1343.4|1349.8|1347.8|1345.3|1343.3|268
1760415300000|2025-10-14 04:15:00|1345.3|1343.3|1342.9|1340.9|1345.3|1343.3|1341.6|1339.6|311
1760415600000|2025-10-14 04:20:00|1343.6|1341.6|1346.2|1344.2|1346.2|1344.2|1342.8|1340.8|159
1760415900000|2025-10-14 04:25:00|1345.9|1343.9|1344.5|1342.5|1347.7|1345.7|1344.1|1342.1|397
1760416200000|2025-10-14 04:30:00|1344.2|1342.2|1345.3|1343.3|1345.4|1343.4|1343.1|1341.1|93
1760416500000|2025-10-14 04:35:00|1345|1343|1344|1342|1345.1|1343.1|1343.9|1341.9|62
1760416800000|2025-10-14 04:40:00|1343.6|1341.6|1343.8|1341.8|1343.8|1341.8|1341.7|1339.7|117
1760417100000|2025-10-14 04:45:00|1342.9|1340.9|1342.8|1340.8|1344.2|1342.2|1342.5|1340.5|20
1760417400000|2025-10-14 04:50:00|1342.6|1340.6|1343.8|1341.8|1343.8|1341.8|1341.7|1339.7|117
1760417700000|2025-10-14 04:55:00|1343.9|1341.9|1345|1343|1345.8|1343.8|1343.9|1341.9|62
1760418000000|2025-10-14 05:00:00|1344.7|1342.7|1340.2|1338.2|1345|1343|1339.8|1337.8|208
1760418300000|2025-10-14 05:05:00|1340.1|1338.1|1341|1339|1342.9|1340.9|1339.1|1337.1|129
1760418600000|2025-10-14 05:10:00|1341.1|1339.1|1341.8|1339.8|1341.8|1339.8|1339.7|1337.7|43
1760418900000|2025-10-14 05:15:00|1341.7|1339.7|1343.2|1341.2|1343.9|1341.9|1341.7|1339.7|171
1760419200000|2025-10-14 05:20:00|1343.8|1341.8|1344.7|1342.7|1344.8|1342.8|1343.7|1341.7|49
1760419500000|2025-10-14 05:25:00|1344.6|1342.6|1343.5|1341.5|1345|1343|1343.2|1341.2|140
1760419800000|2025-10-14 05:30:00|1344|1342|1341.7|1339.7|1344.4|1342.4|1341.6|1339.6|69
1760420100000|2025-10-14 05:35:00|1341.8|1339.8|1337.9|1335.9|1341.8|1339.8|1337.9|1335.9|177
1760420400000|2025-10-14 05:40:00|1338|1336|1336.9|1334.9|1338.2|1336.2|1336|1334|426
1760420700000|2025-10-14 05:45:00|1336.2|1334.2|1336.6|1334.6|1336.9|1334.9|1334.8|1332.8|547
1760421000000|2025-10-14 05:50:00|1335.9|1333.9|1337.8|1335.8|1338.1|1336.1|1335.9|1333.9|26
1760421300000|2025-10-14 05:55:00|1337.7|1335.7|1335.2|1333.2|1337.8|1335.8|1335.1|1333.1|184
1760421600000|2025-10-14 06:00:00|1335.3|1333.3|1335.1|1333.1|1336.1|1334.1|1334.8|1332.8|179
1760421900000|2025-10-14 06:05:00|1335.2|1333.2|1334.2|1332.2|1335.2|1333.2|1334.2|1332.2|157
1760422200000|2025-10-14 06:10:00|1334.1|1332.1|1335.9|1333.9|1335.9|1333.9|1334|1332|81
1760422500000|2025-10-14 06:15:00|1336|1334|1332.5|1330.5|1336|1334|1332.1|1330.1|233
1760422800000|2025-10-14 06:20:00|1332.6|1330.6|1332.1|1330.1|1333.2|1331.2|1331.5|1329.5|94
1760423100000|2025-10-14 06:25:00|1331.8|1329.8|1333.9|1331.9|1333.9|1331.9|1331|1329|214
1760423400000|2025-10-14 06:30:00|1334.2|1332.2|1334.3|1332.3|1335.3|1333.3|1333.5|1331.5|898
1760423700000|2025-10-14 06:35:00|1334.2|1332.2|1332.3|1330.3|1334.5|1332.5|1332.3|1330.3|340
1760424000000|2025-10-14 06:40:00|1332|1330|1333.5|1331.5|1333.5|1331.5|1331|1329|254
1760424300000|2025-10-14 06:45:00|1333.6|1331.6|1335.7|1333.7|1336|1334|1333.3|1331.3|346
1760424600000|2025-10-14 06:50:00|1335.8|1333.8|1335.6|1333.6|1336.1|1334.1|1335.1|1333.1|190
1760424900000|2025-10-14 06:55:00|1335.7|1333.7|1335.1|1333.1|1336|1334|1334.9|1332.9|534
1760425200000|2025-10-14 07:00:00|1335.2|1333.2|1333|1331|1335.8|1333.8|1332.6|1330.6|754
1760425500000|2025-10-14 07:05:00|1332.9|1330.9|1332.9|1330.9|1333.5|1331.5|1331.8|1329.8|781
1760425800000|2025-10-14 07:10:00|1333|1331|1333.6|1331.6|1334.3|1332.3|1333|1331|465
1760426100000|2025-10-14 07:15:00|1333.7|1331.7|1335.6|1333.6|1336|1334|1333.5|1331.5|316
1760426400000|2025-10-14 07:20:00|1335.5|1333.5|1335.5|1333.5|1336|1334|1335.2|1333.2|271
1760426700000|2025-10-14 07:25:00|1335.7|1333.7|1335.2|1333.2|1336|1334|1335.1|1333.1|309
1760427000000|2025-10-14 07:30:00|1335.1|1333.1|1335.7|1333.7|1335.9|1333.9|1334.8|1332.8|378
1760427300000|2025-10-14 07:35:00|1335.6|1333.6|1334.4|1332.4|1335.9|1333.9|1331.6|1329.6|1741
1760427600000|2025-10-14 07:40:00|1334.5|1332.5|1332.2|1330.2|1334.9|1332.9|1331.5|1329.5|666
1760427900000|2025-10-14 07:45:00|1332.3|1330.3|1333.2|1331.2|1333.7|1331.7|1332.3|1330.3|612
1760428200000|2025-10-14 07:50:00|1333.3|1331.3|1333.9|1331.9|1334.2|1332.2|1333.3|1331.3|598
1760428500000|2025-10-14 07:55:00|1333.7|1331.7|1333.8|1331.8|1334.3|1332.3|1332.7|1330.7|846
1760428800000|2025-10-14 08:00:00|1333.6|1331.6|1332.9|1330.9|1334.3|1332.3|1332.5|1330.5|884
1760429100000|2025-10-14 08:05:00|1333|1331|1333.8|1331.8|1334.4|1332.4|1332.9|1330.9|813
1760429400000|2025-10-14 08:10:00|1334|1332|1335.2|1333.2|1336.1|1334.1|1334|1332|270
1760429700000|2025-10-14 08:15:00|1335.3|1333.3|1335.7|1333.7|1335.8|1333.8|1335|1333|334
1760430000000|2025-10-14 08:20:00|1335.6|1333.6|1335.7|1333.7|1336.1|1334.1|1335.6|1333.6|302
1760430300000|2025-10-14 08:25:00|1335.6|1333.6|1336.2|1334.2|1336.2|1334.2|1335.5|1333.5|166
1760430600000|2025-10-14 08:30:00|1336.3|1334.3|1336.6|1334.6|1337|1335|1336.3|1334.3|157
1760430900000|2025-10-14 08:35:00|1336.7|1334.7|1337|1335|1337.2|1335.2|1336.6|1334.6|106
1760431200000|2025-10-14 08:40:00|1336.9|1334.9|1336.7|1334.7|1337|1335|1336.6|1334.6|140
1760431500000|2025-10-14 08:45:00|1336.6|1334.6|1335|1333|1336.6|1334.6|1335|1333|227
1760431800000|2025-10-14 08:50:00|1335.1|1333.1|1336.1|1334.1|1336.2|1334.2|1334.9|1332.9|172
1760432100000|2025-10-14 08:55:00|1336.2|1334.2|1336.5|1334.5|1336.7|1334.7|1336|1334|148
1760432400000|2025-10-14 09:00:00|1336.4|1334.4|1337.2|1335.2|1337.8|1335.8|1336.4|1334.4|231
1760432700000|2025-10-14 09:05:00|1337.3|1335.3|1337.2|1335.2|1337.9|1335.9|1337.1|1335.1|233
1760433000000|2025-10-14 09:10:00|1337.3|1335.3|1336.6|1334.6|1337.3|1335.3|1336|1334|201
1760433300000|2025-10-14 09:15:00|1336.5|1334.5|1336.9|1334.9|1337.3|1335.3|1336.2|1334.2|212
1760433600000|2025-10-14 09:20:00|1336.8|1334.8|1336.4|1334.4|1337.1|1335.1|1336.3|1334.3|92
1760433900000|2025-10-14 09:25:00|1336.5|1334.5|1336.4|1334.4|1336.7|1334.7|1336.1|1334.1|129
1760434200000|2025-10-14 09:30:00|1336.2|1334.2|1335.6|1333.6|1336.8|1334.8|1335.5|1333.5|104
1760434500000|2025-10-14 09:35:00|1335.5|1333.5|1335.8|1333.8|1335.8|1333.8|1335.3|1333.3|158
1760434800000|2025-10-14 09:40:00|1335.6|1333.6|1335.8|1333.8|1336.2|1334.2|1335.4|1333.4|67
1760435100000|2025-10-14 09:45:00|1335.7|1333.7|1335.3|1333.3|1335.8|1333.8|1335|1333|73
1760435400000|2025-10-14 09:50:00|1335.1|1333.1|1333.9|1331.9|1335.2|1333.2|1333.9|1331.9|389
1760435700000|2025-10-14 09:55:00|1334|1332|1333.9|1331.9|1334.4|1332.4|1333.7|1331.7|122
1760436000000|2025-10-14 10:00:00|1333.8|1331.8|1334.1|1332.1|1334.3|1332.3|1333.8|1331.8|208
1760436300000|2025-10-14 10:05:00|1334|1332|1334|1332|1334.4|1332.4|1333.9|1331.9|142
1760436600000|2025-10-14 10:10:00|1333.9|1331.9|1333.2|1331.2|1334|1332|1332.8|1330.8|185
1760436900000|2025-10-14 10:15:00|1333.3|1331.3|1332.1|1330.1|1333.3|1331.3|1332|1330|330
1760437200000|2025-10-14 10:20:00|1332|1330|1332.4|1330.4|1332.4|1330.4|1331.7|1329.7|259
1760437500000|2025-10-14 10:25:00|1332.5|1330.5|1331.4|1329.4|1332.8|1330.8|1331.3|1329.3|116
1760437800000|2025-10-14 10:30:00|1331.2|1329.2|1329.8|1327.8|1331.2|1329.2|1329.5|1327.5|222
1760438100000|2025-10-14 10:35:00|1330.1|1328.1|1329.9|1327.9|1330.6|1328.6|1329.4|1327.4|135
1760438400000|2025-10-14 10:40:00|1329.8|1327.8|1328.6|1326.6|1329.8|1327.8|1328.6|1326.6|374
1760438700000|2025-10-14 10:45:00|1328.4|1326.4|1327.6|1325.6|1328.4|1326.4|1327.6|1325.6|233
1760439000000|2025-10-14 10:50:00|1327.5|1325.5|1327.6|1325.6|1328.4|1326.4|1327.2|1325.2|103
1760439300000|2025-10-14 10:55:00|1327.4|1325.4|1328.9|1326.9|1328.9|1326.9|1327.2|1325.2|166
1760439600000|2025-10-14 11:00:00|1329.1|1327.1|1329.6|1327.6|1329.6|1327.6|1328.9|1326.9|333
1760439900000|2025-10-14 11:05:00|1329.5|1327.5|1330.9|1328.9|1331.5|1329.5|1329.4|1327.4|933
1760440200000|2025-10-14 11:10:00|1331|1329|1332.1|1330.1|1332.4|1330.4|1330.9|1328.9|542
1760440500000|2025-10-14 11:15:00|1332|1330|1331.9|1329.9|1332.4|1330.4|1331.7|1329.7|160
1760440800000|2025-10-14 11:20:00|1332|1330|1332.8|1330.8|1333.1|1331.1|1332|1330|224
1760441100000|2025-10-14 11:25:00|1332.7|1330.7|1332.5|1330.5|1333.5|1331.5|1332.2|1330.2|135
1760441400000|2025-10-14 11:30:00|1332.3|1330.3|1332.1|1330.1|1332.7|1330.7|1332|1330|65
1760441700000|2025-10-14 11:35:00|1332.2|1330.2|1332.7|1330.7|1332.9|1330.9|1332.2|1330.2|64
1760442000000|2025-10-14 11:40:00|1332.6|1330.6|1332.5|1330.5|1332.6|1330.6|1332|1330|68
1760442300000|2025-10-14 11:45:00|1332.3|1330.3|1332.6|1330.6|1332.7|1330.7|1332.1|1330.1|72
1760442600000|2025-10-14 11:50:00|1332.4|1330.4|1333.9|1331.9|1333.9|1331.9|1332.4|1330.4|190
1760442900000|2025-10-14 11:55:00|1333.6|1331.6|1332.7|1330.7|1333.6|1331.6|1332.3|1330.3|150
1760443200000|2025-10-14 12:00:00|1332.6|1330.6|1332|1330|1332.6|1330.6|1331.8|1329.8|442
1760443500000|2025-10-14 12:05:00|1331.9|1329.9|1332.3|1330.3|1332.8|1330.8|1331.4|1329.4|624
1760443800000|2025-10-14 12:10:00|1332.4|1330.4|1332.7|1330.7|1333|1331|1332.3|1330.3|56
1760444100000|2025-10-14 12:15:00|1332.6|1330.6|1332.5|1330.5|1333|1331|1332.4|1330.4|141
1760444400000|2025-10-14 12:20:00|1332.6|1330.6|1333.1|1331.1|1333.1|1331.1|1332.4|1330.4|75
1760444700000|2025-10-14 12:25:00|1333.2|1331.2|1333|1331|1333.4|1331.4|1333|1331|42
1760445000000|2025-10-14 12:30:00|1333.1|1331.1|1332.8|1330.8|1333.2|1331.2|1332.4|1330.4|348
1760445300000|2025-10-14 12:35:00|1332.9|1330.9|1331.4|1329.4|1332.9|1330.9|1331.4|1329.4|305
1760445600000|2025-10-14 12:40:00|1331.3|1329.3|1330.7|1328.7|1331.4|1329.4|1329.3|1327.3|857
1760445900000|2025-10-14 12:45:00|1330.8|1328.8|1329.7|1327.7|1331.3|1329.3|1329.7|1327.7|234
1760446200000|2025-10-14 12:50:00|1329.9|1327.9|1330.6|1328.6|1331.1|1329.1|1329.9|1327.9|274
1760446500000|2025-10-14 12:55:00|1330.7|1328.7|1330.9|1328.9|1331.1|1329.1|1330.7|1328.7|221
1760446800000|2025-10-14 13:00:00|1331|1329|1332.2|1330.2|1332.2|1330.2|1330.8|1328.8|248
1760447100000|2025-10-14 13:05:00|1332.3|1330.3|1332.4|1330.4|1332.9|1330.9|1331.8|1329.8|754
1760447400000|2025-10-14 13:10:00|1332.5|1330.5|1332.7|1330.7|1332.7|1330.7|1331.7|1329.7|185
1760447700000|2025-10-14 13:15:00|1332.8|1330.8|1332.2|1330.2|1333|1331|1332.1|1330.1|458
1760448000000|2025-10-14 13:20:00|1332.3|1330.3|1332.2|1330.2|1332.5|1330.5|1331.7|1329.7|276
1760448300000|2025-10-14 13:25:00|1332.3|1330.3|1333|1331|1333.4|1331.4|1332.1|1330.1|573
1760448600000|2025-10-14 13:30:00|1332.3|1331.8|1332.8|1332.3|1335.2|1334.7|1331.7|1331.2|6046
1760448900000|2025-10-14 13:35:00|1332.9|1332.4|1332.7|1332.2|1333|1332.5|1330.3|1329.8|1514
1760449200000|2025-10-14 13:40:00|1332.4|1331.9|1330.7|1330.2|1333.5|1333|1330.2|1329.7|1653
1760449500000|2025-10-14 13:45:00|1330.6|1330.1|1332.5|1332|1333.4|1332.9|1330.1|1329.6|1193
1760449800000|2025-10-14 13:50:00|1332.4|1331.9|1334.9|1334.4|1335|1334.5|1332.2|1331.7|1724
1760450100000|2025-10-14 13:55:00|1335|1334.5|1335.9|1335.4|1336.3|1335.8|1334.8|1334.3|1424
1760450400000|2025-10-14 14:00:00|1336|1335.5|1336.8|1336.3|1337|1336.5|1335.6|1335.1|1235
1760450700000|2025-10-14 14:05:00|1336.9|1336.4|1336.3|1335.8|1337.5|1337|1336.1|1335.6|1229
1760451000000|2025-10-14 14:10:00|1336.4|1335.9|1338.1|1337.6|1338.2|1337.7|1335.9|1335.4|896
1760451300000|2025-10-14 14:15:00|1338|1337.5|1338.4|1337.9|1338.9|1338.4|1337.3|1336.8|777
1760451600000|2025-10-14 14:20:00|1338.3|1337.8|1340.9|1340.4|1341|1340.5|1338.2|1337.7|879
1760451900000|2025-10-14 14:25:00|1340.8|1340.3|1341.4|1340.9|1341.7|1341.2|1340.6|1340.1|707
1760452200000|2025-10-14 14:30:00|1341.3|1340.8|1341.1|1340.6|1341.5|1341|1340.3|1339.8|788
1760452500000|2025-10-14 14:35:00|1341.2|1340.7|1341.9|1341.4|1342.1|1341.6|1341.2|1340.7|746
1760452800000|2025-10-14 14:40:00|1341.8|1341.3|1342.1|1341.6|1342.7|1342.2|1341.6|1341.1|684
1760453100000|2025-10-14 14:45:00|1342|1341.5|1342.1|1341.6|1342.8|1342.3|1341.7|1341.2|871
1760453400000|2025-10-14 14:50:00|1342.3|1341.8|1341.9|1341.4|1342.6|1342.1|1340.9|1340.4|1034
1760453700000|2025-10-14 14:55:00|1342|1341.5|1342|1341.5|1342.3|1341.8|1340.8|1340.3|1156
1760454000000|2025-10-14 15:00:00|1341.9|1341.4|1343.6|1343.1|1343.6|1343.1|1341.7|1341.2|890
1760454300000|2025-10-14 15:05:00|1343.4|1342.9|1342.4|1341.9|1344.2|1343.7|1342.3|1341.8|880
1760454600000|2025-10-14 15:10:00|1342.5|1342|1342.9|1342.4|1342.9|1342.4|1342.2|1341.7|474
1760454900000|2025-10-14 15:15:00|1342.8|1342.3|1342.2|1341.7|1343.1|1342.6|1342.2|1341.7|692
1760455200000|2025-10-14 15:20:00|1342.1|1341.6|1343|1342.5|1343|1342.5|1342|1341.5|657
1760455500000|2025-10-14 15:25:00|1342.9|1342.4|1342.5|1342|1343|1342.5|1342.3|1341.8|562
1760455800000|2025-10-14 15:30:00|1342.6|1342.1|1343.1|1342.6|1343.4|1342.9|1342.4|1341.9|774
1760456100000|2025-10-14 15:35:00|1343|1342.5|1342.7|1342.2|1345.1|1344.6|1342.6|1342.1|2194
1760456400000|2025-10-14 15:40:00|1342.9|1342.4|1344.4|1343.9|1344.9|1344.4|1342.3|1341.8|829
1760456700000|2025-10-14 15:45:00|1344.5|1344|1346.4|1345.9|1346.6|1346.1|1344.5|1344|1029
1760457000000|2025-10-14 15:50:00|1346.3|1345.8|1347.3|1346.8|1347.7|1347.2|1346.3|1345.8|1251
1760457300000|2025-10-14 15:55:00|1347.4|1346.9|1346.9|1346.4|1347.4|1346.9|1346.6|1346.1|331
1760457600000|2025-10-14 16:00:00|1347|1346.5|1346.5|1346|1347.2|1346.7|1346.5|1346|406
1760457900000|2025-10-14 16:05:00|1346.4|1345.9|1345.4|1344.9|1346.5|1346|1345.1|1344.6|323
1760458200000|2025-10-14 16:10:00|1345.3|1344.8|1345.1|1344.6|1346.1|1345.6|1344.9|1344.4|485
1760458500000|2025-10-14 16:15:00|1345.2|1344.7|1346.5|1346|1346.6|1346.1|1344.9|1344.4|542
1760458800000|2025-10-14 16:20:00|1346.4|1345.9|1347.4|1346.9|1348.4|1347.9|1346.3|1345.8|679
1760459100000|2025-10-14 16:25:00|1347.3|1346.8|1347.9|1347.4|1348|1347.5|1346.9|1346.4|326
1760459400000|2025-10-14 16:30:00|1348|1347.5|1348.3|1347.8|1348.5|1348|1347.7|1347.2|448
1760459700000|2025-10-14 16:35:00|1348.2|1347.7|1348.9|1348.4|1349|1348.5|1348.1|1347.6|416
1760460000000|2025-10-14 16:40:00|1349|1348.5|1350.1|1349.6|1350.2|1349.7|1348.8|1348.3|423
1760460300000|2025-10-14 16:45:00|1350.2|1349.7|1350.6|1350.1|1351.5|1351|1350.2|1349.7|640
1760460600000|2025-10-14 16:50:00|1350.5|1350|1350.7|1350.2|1351.7|1351.2|1350.3|1349.8|251
1760460900000|2025-10-14 16:55:00|1350.6|1350.1|1348.9|1348.4|1350.6|1350.1|1348.9|1348.4|299
1760461200000|2025-10-14 17:00:00|1348.8|1348.3|1348.8|1348.3|1348.8|1348.3|1347.8|1347.3|312
1760461500000|2025-10-14 17:05:00|1348.6|1348.1|1349.2|1348.7|1349.7|1349.2|1348.6|1348.1|219
1760461800000|2025-10-14 17:10:00|1349.3|1348.8|1349.1|1348.6|1349.8|1349.3|1349|1348.5|328
1760462100000|2025-10-14 17:15:00|1349.2|1348.7|1348.8|1348.3|1349.5|1349|1348.6|1348.1|402
1760462400000|2025-10-14 17:20:00|1348.9|1348.4|1350.5|1350|1350.5|1350|1348.9|1348.4|478
1760462700000|2025-10-14 17:25:00|1350.6|1350.1|1349.9|1349.4|1351.1|1350.6|1349.7|1349.2|395
1760463000000|2025-10-14 17:30:00|1350|1349.5|1348.8|1348.3|1350.2|1349.7|1348.6|1348.1|227
1760463300000|2025-10-14 17:35:00|1348.7|1348.2|1348.8|1348.3|1349.2|1348.7|1348.4|1347.9|662
1760463600000|2025-10-14 17:40:00|1348.7|1348.2|1349.4|1348.9|1349.4|1348.9|1348.7|1348.2|311
1760463900000|2025-10-14 17:45:00|1349.5|1349|1349.4|1348.9|1349.6|1349.1|1348.9|1348.4|225
1760464200000|2025-10-14 17:50:00|1349.3|1348.8|1349.2|1348.7|1349.7|1349.2|1348.9|1348.4|201
1760464500000|2025-10-14 17:55:00|1349.3|1348.8|1348.8|1348.3|1349.3|1348.8|1348.7|1348.2|283
1760464800000|2025-10-14 18:00:00|1348.9|1348.4|1348.6|1348.1|1349.1|1348.6|1348.4|1347.9|213
1760465100000|2025-10-14 18:05:00|1348.5|1348|1348.6|1348.1|1348.8|1348.3|1348.4|1347.9|227
1760465400000|2025-10-14 18:10:00|1348.7|1348.2|1348.9|1348.4|1349.3|1348.8|1348.6|1348.1|154
1760465700000|2025-10-14 18:15:00|1348.8|1348.3|1348.5|1348|1348.9|1348.4|1348.4|1347.9|426
1760466000000|2025-10-14 18:20:00|1348.6|1348.1|1348.5|1348|1348.6|1348.1|1348|1347.5|216
1760466300000|2025-10-14 18:25:00|1348.4|1347.9|1348.6|1348.1|1349|1348.5|1348|1347.5|286
1760466600000|2025-10-14 18:30:00|1348.7|1348.2|1348.6|1348.1|1349.2|1348.7|1348.5|1348|451
1760466900000|2025-10-14 18:35:00|1348.5|1348|1348.1|1347.6|1348.7|1348.2|1347.8|1347.3|411
1760467200000|2025-10-14 18:40:00|1347.9|1347.4|1348.1|1347.6|1348.4|1347.9|1347.8|1347.3|221
1760467500000|2025-10-14 18:45:00|1348|1347.5|1348.7|1348.2|1348.8|1348.3|1348|1347.5|551
1760467800000|2025-10-14 18:50:00|1348.6|1348.1|1348.9|1348.4|1349.1|1348.6|1348.5|1348|699
1760468100000|2025-10-14 18:55:00|1349|1348.5|1348.4|1347.9|1349|1348.5|1348.2|1347.7|304
1760468400000|2025-10-14 19:00:00|1348.3|1347.8|1348.7|1348.2|1349|1348.5|1348.3|1347.8|517
1760468700000|2025-10-14 19:05:00|1348.8|1348.3|1348.1|1347.6|1348.9|1348.4|1347.9|1347.4|258
1760469000000|2025-10-14 19:10:00|1348.2|1347.7|1347.9|1347.4|1348.4|1347.9|1347.6|1347.1|268
1760469300000|2025-10-14 19:15:00|1348|1347.5|1348.3|1347.8|1348.7|1348.2|1347.8|1347.3|237
1760469600000|2025-10-14 19:20:00|1348.4|1347.9|1348.4|1347.9|1348.6|1348.1|1348.1|1347.6|271
1760469900000|2025-10-14 19:25:00|1348.3|1347.8|1348|1347.5|1348.4|1347.9|1347.7|1347.2|526
1760470200000|2025-10-14 19:30:00|1348.1|1347.6|1347.7|1347.2|1348.1|1347.6|1347.7|1347.2|487
1760470500000|2025-10-14 19:35:00|1347.6|1347.1|1345.2|1344.7|1348|1347.5|1341.1|1340.6|4630
1760470800000|2025-10-14 19:40:00|1345.1|1344.6|1342.5|1342|1345.3|1344.8|1342.1|1341.6|1188
1760471100000|2025-10-14 19:45:00|1342.6|1342.1|1342.9|1342.4|1343.5|1343|1341.4|1340.9|1531
1760471400000|2025-10-14 19:50:00|1342.8|1342.3|1342.9|1342.4|1343.6|1343.1|1342.3|1341.8|1552
1760471700000|2025-10-14 19:55:00|1342.8|1342.3|1342.3|1341.8|1343.1|1342.6|1342.2|1341.7|8415
1760472000000|2025-10-14 20:00:00|1342.2|1341.7|1343.5|1341.5|1343.9|1341.9|1342.2|1340.9|940
1760472300000|2025-10-14 20:05:00|1343.4|1341.4|1342.1|1340.1|1343.4|1341.4|1342.1|1340.1|340
1760472600000|2025-10-14 20:10:00|1342|1340|1342|1340|1342.3|1340.3|1341.4|1339.4|210
1760472900000|2025-10-14 20:15:00|1341.8|1339.8|1341|1339|1341.8|1339.8|1340.8|1338.8|156
1760473200000|2025-10-14 20:20:00|1340.9|1338.9|1341|1339|1341|1339|1339.9|1337.9|227
1760473500000|2025-10-14 20:25:00|1340.9|1338.9|1341.1|1339.1|1341.3|1339.3|1340.9|1338.9|41
1760473800000|2025-10-14 20:30:00|1341.2|1339.2|1341.8|1339.8|1341.9|1339.9|1341.2|1339.2|27
1760474100000|2025-10-14 20:35:00|1341.6|1339.6|1341.3|1339.3|1341.6|1339.6|1341.2|1339.2|66
1760474400000|2025-10-14 20:40:00|1341.2|1339.2|1341.3|1339.3|1341.4|1339.4|1341|1339|91
1760474700000|2025-10-14 20:45:00|1341.2|1339.2|1341.5|1339.5|1341.5|1339.5|1341.2|1339.2|34
1760475000000|2025-10-14 20:50:00|1341.4|1339.4|1342.2|1340.2|1342.2|1340.2|1341.4|1339.4|9
1760475300000|2025-10-14 20:55:00|1342.1|1340.1|1341.5|1339.5|1342.1|1340.1|1341.5|1339.5|43
1760475900000|2025-10-14 21:05:00|1341.6|1339.6|1341.6|1339.6|1341.6|1339.6|1341.6|1339.6|0
1760478900000|2025-10-14 21:55:00|1337.8|1335.8|1337.8|1335.8|1337.8|1335.8|1337.8|1335.8|2
1760479200000|2025-10-14 22:00:00|1342|1340|1344|1342|1344.4|1342.4|1341.8|1339.8|0
1760479500000|2025-10-14 22:05:00|1343.9|1341.9|1342.7|1340.7|1344.3|1342.3|1342.6|1340.6|0
1760479800000|2025-10-14 22:10:00|1342.8|1340.8|1342.6|1340.6|1343.6|1341.6|1342.6|1340.6|0
1760480100000|2025-10-14 22:15:00|1342.7|1340.7|1342.2|1340.2|1342.8|1340.8|1341.8|1339.8|0
1760480400000|2025-10-14 22:20:00|1342.1|1340.1|1342.9|1340.9|1342.9|1340.9|1342.1|1340.1|0
1760480700000|2025-10-14 22:25:00|1343|1341|1343.2|1341.2|1343.6|1341.6|1342.9|1340.9|0
1760481000000|2025-10-14 22:30:00|1343.3|1341.3|1342.7|1340.7|1343.6|1341.6|1342.5|1340.5|0
1760481300000|2025-10-14 22:35:00|1342.8|1340.8|1343.2|1341.2|1343.3|1341.3|1342.7|1340.7|0
1760481600000|2025-10-14 22:40:00|1343.1|1341.1|1343.2|1341.2|1343.4|1341.4|1343|1341|0
1760481900000|2025-10-14 22:45:00|1343.3|1341.3|1343.1|1341.1|1343.4|1341.4|1343|1341|0
1760482200000|2025-10-14 22:50:00|1343|1341|1343.4|1341.4|1343.5|1341.5|1343|1341|0
1760482500000|2025-10-14 22:55:00|1343.3|1341.3|1343.5|1341.5|1343.6|1341.6|1343.3|1341.3|0
1760482800000|2025-10-14 23:00:00|1343.4|1341.4|1343.6|1341.6|1343.6|1341.6|1343|1341|0
1760483100000|2025-10-14 23:05:00|1343.7|1341.7|1343.8|1341.8|1344.1|1342.1|1343.2|1341.2|0
1760483400000|2025-10-14 23:10:00|1343.9|1341.9|1344.4|1342.4|1344.5|1342.5|1343.8|1341.8|0
1760483700000|2025-10-14 23:15:00|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.2|1342.2|0
1760484000000|2025-10-14 23:20:00|1344.6|1342.6|1344.7|1342.7|1345|1343|1344.5|1342.5|0
1760484300000|2025-10-14 23:25:00|1344.6|1342.6|1344.1|1342.1|1344.6|1342.6|1343.8|1341.8|0
1760484600000|2025-10-14 23:30:00|1344|1342|1344.4|1342.4|1344.5|1342.5|1343.9|1341.9|0
1760484900000|2025-10-14 23:35:00|1344.3|1342.3|1344|1342|1344.4|1342.4|1343.9|1341.9|0
1760485200000|2025-10-14 23:40:00|1344.1|1342.1|1344|1342|1344.1|1342.1|1343.7|1341.7|0
1760485500000|2025-10-14 23:45:00|1344.1|1342.1|1344.2|1342.2|1344.3|1342.3|1343.8|1341.8|0
1760485800000|2025-10-14 23:50:00|1344.1|1342.1|1344.1|1342.1|1344.2|1342.2|1343.7|1341.7|0
1760486100000|2025-10-14 23:55:00|1344|1342|1343.1|1341.1|1344.1|1342.1|1343.1|1341.1|0
1760486400000|2025-10-15 00:00:00|1343|1341|1345.6|1343.6|1346|1344|1342.6|1340.6|182
1760486700000|2025-10-15 00:05:00|1345.5|1343.5|1347.1|1345.1|1347.2|1345.2|1344.6|1342.6|79
1760487000000|2025-10-15 00:10:00|1346.8|1344.8|1346.1|1344.1|1346.8|1344.8|1345.7|1343.7|37
1760487300000|2025-10-15 00:15:00|1345.7|1343.7|1345.2|1343.2|1346.1|1344.1|1345.2|1343.2|25
1760487600000|2025-10-15 00:20:00|1345.1|1343.1|1345.4|1343.4|1345.4|1343.4|1344.9|1342.9|10
1760487900000|2025-10-15 00:25:00|1345.2|1343.2|1346.1|1344.1|1346.1|1344.1|1345.2|1343.2|6
1760488200000|2025-10-15 00:30:00|1346.6|1344.6|1344.6|1342.6|1346.8|1344.8|1344.5|1342.5|9
1760488500000|2025-10-15 00:35:00|1345.4|1343.4|1346.3|1344.3|1346.4|1344.4|1345.3|1343.3|38
1760488800000|2025-10-15 00:40:00|1345.8|1343.8|1346.3|1344.3|1346.3|1344.3|1345.8|1343.8|4
1760489100000|2025-10-15 00:45:00|1346.4|1344.4|1347.7|1345.7|1348.1|1346.1|1346.4|1344.4|10
1760489400000|2025-10-15 00:50:00|1347.8|1345.8|1348.1|1346.1|1348.2|1346.2|1347.6|1345.6|69
1760489700000|2025-10-15 00:55:00|1348|1346|1349.3|1347.3|1349.8|1347.8|1348|1346|232
1760490000000|2025-10-15 01:00:00|1349|1347|1346.4|1344.4|1349.3|1347.3|1346.4|1344.4|342
1760490300000|2025-10-15 01:05:00|1346.2|1344.2|1346.4|1344.4|1347.1|1345.1|1345.6|1343.6|231
1760490600000|2025-10-15 01:10:00|1345.2|1343.2|1348.7|1346.7|1348.7|1346.7|1345.2|1343.2|151
1760490900000|2025-10-15 01:15:00|1348.8|1346.8|1350.3|1348.3|1350.8|1348.8|1348.8|1346.8|105
1760491200000|2025-10-15 01:20:00|1350.6|1348.6|1350.8|1348.8|1350.8|1348.8|1349.6|1347.6|45
1760491500000|2025-10-15 01:25:00|1350.9|1348.9|1350.7|1348.7|1351.5|1349.5|1350.5|1348.5|56
1760491800000|2025-10-15 01:30:00|1350.9|1348.9|1349.7|1347.7|1350.9|1348.9|1348.9|1346.9|47
1760492100000|2025-10-15 01:35:00|1349.4|1347.4|1348|1346|1349.4|1347.4|1347.8|1345.8|101
1760492400000|2025-10-15 01:40:00|1347.7|1345.7|1349.5|1347.5|1349.5|1347.5|1347.2|1345.2|50
1760492700000|2025-10-15 01:45:00|1349.6|1347.6|1349|1347|1350.4|1348.4|1349|1347|39
1760493000000|2025-10-15 01:50:00|1349.1|1347.1|1349.9|1347.9|1350.2|1348.2|1348.7|1346.7|74
1760493300000|2025-10-15 01:55:00|1350|1348|1351.5|1349.5|1351.5|1349.5|1350|1348|33
1760493600000|2025-10-15 02:00:00|1351.7|1349.7|1352.4|1350.4|1352.5|1350.5|1351.7|1349.7|31
1760493900000|2025-10-15 02:05:00|1352.2|1350.2|1352.3|1350.3|1352.3|1350.3|1351.2|1349.2|79
1760494200000|2025-10-15 02:10:00|1352.7|1350.7|1353.5|1351.5|1354.2|1352.2|1352.7|1350.7|18
1760494500000|2025-10-15 02:15:00|1353.8|1351.8|1354.8|1352.8|1355|1353|1353.7|1351.7|46
1760494800000|2025-10-15 02:20:00|1354.7|1352.7|1356.4|1354.4|1356.6|1354.6|1354.7|1352.7|123
1760495100000|2025-10-15 02:25:00|1356.5|1354.5|1355.8|1353.8|1357|1355|1355.8|1353.8|159
1760495400000|2025-10-15 02:30:00|1355.9|1353.9|1354.2|1352.2|1355.9|1353.9|1354.1|1352.1|114
1760495700000|2025-10-15 02:35:00|1353.7|1351.7|1354|1352|1354|1352|1353.1|1351.1|51
1760496000000|2025-10-15 02:40:00|1354.2|1352.2|1352.9|1350.9|1354.2|1352.2|1352.9|1350.9|34
1760496300000|2025-10-15 02:45:00|1353.6|1351.6|1353|1351|1353.6|1351.6|1353|1351|14
1760496600000|2025-10-15 02:50:00|1352.7|1350.7|1352.9|1350.9|1353.1|1351.1|1352.3|1350.3|9
1760496900000|2025-10-15 02:55:00|1352.8|1350.8|1352.1|1350.1|1352.8|1350.8|1351.8|1349.8|4
1760497200000|2025-10-15 03:00:00|1352.3|1350.3|1352.7|1350.7|1352.8|1350.8|1352.3|1350.3|4
1760497500000|2025-10-15 03:05:00|1352.9|1350.9|1353.7|1351.7|1353.9|1351.9|1352.9|1350.9|15
1760497800000|2025-10-15 03:10:00|1353.8|1351.8|1353.3|1351.3|1354.5|1352.5|1353.3|1351.3|59
1760498100000|2025-10-15 03:15:00|1353.1|1351.1|1353|1351|1353.4|1351.4|1352.4|1350.4|53
1760498400000|2025-10-15 03:20:00|1353.1|1351.1|1354.5|1352.5|1354.5|1352.5|1352.9|1350.9|46
1760498700000|2025-10-15 03:25:00|1354.7|1352.7|1356.3|1354.3|1356.4|1354.4|1354.5|1352.5|49
1760499000000|2025-10-15 03:30:00|1356.1|1354.1|1357|1355|1357.1|1355.1|1356.1|1354.1|11
1760499300000|2025-10-15 03:35:00|1357.1|1355.1|1357|1355|1357.4|1355.4|1356.6|1354.6|122
1760499600000|2025-10-15 03:40:00|1356.8|1354.8|1356.3|1354.3|1357.2|1355.2|1356.3|1354.3|22
1760499900000|2025-10-15 03:45:00|1356.1|1354.1|1356.7|1354.7|1356.7|1354.7|1355.7|1353.7|45
1760500200000|2025-10-15 03:50:00|1356.6|1354.6|1356.7|1354.7|1356.8|1354.8|1356.4|1354.4|51
1760500500000|2025-10-15 03:55:00|1356.6|1354.6|1357.1|1355.1|1357.3|1355.3|1356.6|1354.6|29
1760500800000|2025-10-15 04:00:00|1357.2|1355.2|1356.9|1354.9|1357.3|1355.3|1356|1354|51
1760501100000|2025-10-15 04:05:00|1356.7|1354.7|1356.5|1354.5|1356.7|1354.7|1356.4|1354.4|12
1760501400000|2025-10-15 04:10:00|1356.4|1354.4|1356.7|1354.7|1356.7|1354.7|1356.4|1354.4|25
1760501700000|2025-10-15 04:15:00|1356.6|1354.6|1356.3|1354.3|1356.8|1354.8|1356.3|1354.3|31
1760502000000|2025-10-15 04:20:00|1356.4|1354.4|1356.7|1354.7|1356.7|1354.7|1356.3|1354.3|11
1760502300000|2025-10-15 04:25:00|1356.8|1354.8|1356.9|1354.9|1357.4|1355.4|1356.7|1354.7|18
1760502600000|2025-10-15 04:30:00|1357|1355|1357.2|1355.2|1357.3|1355.3|1356.8|1354.8|19
1760502900000|2025-10-15 04:35:00|1357.1|1355.1|1357.1|1355.1|1357.2|1355.2|1357|1355|10
1760503200000|2025-10-15 04:40:00|1357|1355|1357.8|1355.8|1357.8|1355.8|1356.9|1354.9|63
1760503500000|2025-10-15 04:45:00|1357.9|1355.9|1358.1|1356.1|1358.1|1356.1|1357.7|1355.7|27
1760503800000|2025-10-15 04:50:00|1358.2|1356.2|1358.4|1356.4|1358.5|1356.5|1358.2|1356.2|21
1760504100000|2025-10-15 04:55:00|1358.5|1356.5|1358.8|1356.8|1358.9|1356.9|1358.5|1356.5|21
1760504400000|2025-10-15 05:00:00|1358.9|1356.9|1360.3|1358.3|1360.4|1358.4|1358.9|1356.9|55
1760504700000|2025-10-15 05:05:00|1360.1|1358.1|1360.8|1358.8|1361.1|1359.1|1360.1|1358.1|24
1760505000000|2025-10-15 05:10:00|1360.4|1358.4|1360.9|1358.9|1360.9|1358.9|1360|1358|30
1760505300000|2025-10-15 05:15:00|1361|1359|1361.4|1359.4|1361.7|1359.7|1361|1359|40
1760505600000|2025-10-15 05:20:00|1361.6|1359.6|1363.1|1361.1|1363.2|1361.2|1361.6|1359.6|37
1760505900000|2025-10-15 05:25:00|1362.6|1360.6|1362.9|1360.9|1363.3|1361.3|1362.5|1360.5|153
1760506200000|2025-10-15 05:30:00|1363|1361|1363.1|1361.1|1363.1|1361.1|1362.1|1360.1|31
1760506500000|2025-10-15 05:35:00|1363.5|1361.5|1363.6|1361.6|1363.8|1361.8|1362.8|1360.8|96
1760506800000|2025-10-15 05:40:00|1363.8|1361.8|1362.6|1360.6|1364|1362|1362.2|1360.2|31
1760507100000|2025-10-15 05:45:00|1362.7|1360.7|1361.7|1359.7|1362.7|1360.7|1361.7|1359.7|24
1760507400000|2025-10-15 05:50:00|1362|1360|1362.1|1360.1|1362.5|1360.5|1361.8|1359.8|48
1760507700000|2025-10-15 05:55:00|1362.2|1360.2|1363.9|1361.9|1364.1|1362.1|1362.2|1360.2|17
1760508000000|2025-10-15 06:00:00|1363.6|1361.6|1364.3|1362.3|1364.5|1362.5|1363.2|1361.2|34
1760508300000|2025-10-15 06:05:00|1364.4|1362.4|1365.1|1363.1|1365.2|1363.2|1364.3|1362.3|87
1760508600000|2025-10-15 06:10:00|1365.2|1363.2|1365.4|1363.4|1365.5|1363.5|1364.9|1362.9|106
1760508900000|2025-10-15 06:15:00|1365.6|1363.6|1364.9|1362.9|1366.6|1364.6|1364.9|1362.9|104
1760509200000|2025-10-15 06:20:00|1364.7|1362.7|1366.2|1364.2|1366.4|1364.4|1364.7|1362.7|92
1760509500000|2025-10-15 06:25:00|1366.5|1364.5|1365.8|1363.8|1366.6|1364.6|1365.6|1363.6|155
1760509800000|2025-10-15 06:30:00|1366|1364|1365.1|1363.1|1366.2|1364.2|1364.7|1362.7|121
1760510100000|2025-10-15 06:35:00|1365.2|1363.2|1365.7|1363.7|1365.7|1363.7|1365|1363|132
1760510400000|2025-10-15 06:40:00|1365.9|1363.9|1367.1|1365.1|1367.4|1365.4|1365.8|1363.8|255
1760510700000|2025-10-15 06:45:00|1367|1365|1367|1365|1367.3|1365.3|1366.8|1364.8|161
1760511000000|2025-10-15 06:50:00|1366.9|1364.9|1367.4|1365.4|1367.6|1365.6|1366.6|1364.6|164
1760511300000|2025-10-15 06:55:00|1367.3|1365.3|1367.3|1365.3|1367.4|1365.4|1366.7|1364.7|327
1760511600000|2025-10-15 07:00:00|1367.2|1365.2|1366.9|1364.9|1367.7|1365.7|1366.3|1364.3|443
1760511900000|2025-10-15 07:05:00|1367|1365|1367.4|1365.4|1367.7|1365.7|1366.9|1364.9|246
1760512200000|2025-10-15 07:10:00|1367.5|1365.5|1368.1|1366.1|1368.6|1366.6|1367.4|1365.4|333
1760512500000|2025-10-15 07:15:00|1368.2|1366.2|1368.2|1366.2|1368.7|1366.7|1367.8|1365.8|256
1760512800000|2025-10-15 07:20:00|1368.1|1366.1|1367.7|1365.7|1368.1|1366.1|1367|1365|238
1760513100000|2025-10-15 07:25:00|1367.8|1365.8|1367.4|1365.4|1367.9|1365.9|1367.1|1365.1|174
1760513400000|2025-10-15 07:30:00|1367.3|1365.3|1367.1|1365.1|1367.3|1365.3|1366.5|1364.5|241
1760513700000|2025-10-15 07:35:00|1367.2|1365.2|1367.5|1365.5|1367.8|1365.8|1367.1|1365.1|238
1760514000000|2025-10-15 07:40:00|1367.4|1365.4|1367.3|1365.3|1367.7|1365.7|1366.8|1364.8|270
1760514300000|2025-10-15 07:45:00|1367.1|1365.1|1367|1365|1367.4|1365.4|1366.8|1364.8|226
1760514600000|2025-10-15 07:50:00|1366.9|1364.9|1366.6|1364.6|1367.2|1365.2|1366.4|1364.4|160
1760514900000|2025-10-15 07:55:00|1366.5|1364.5|1367.1|1365.1|1367.5|1365.5|1366.4|1364.4|275
1760515200000|2025-10-15 08:00:00|1367|1365|1367.3|1365.3|1367.5|1365.5|1367|1365|258
1760515500000|2025-10-15 08:05:00|1367.2|1365.2|1367.2|1365.2|1367.7|1365.7|1367.1|1365.1|381
1760515800000|2025-10-15 08:10:00|1367.4|1365.4|1367.2|1365.2|1367.7|1365.7|1367|1365|183
1760516100000|2025-10-15 08:15:00|1367.3|1365.3|1367.4|1365.4|1367.9|1365.9|1367|1365|203
1760516400000|2025-10-15 08:20:00|1367.6|1365.6|1367.8|1365.8|1367.8|1365.8|1367.2|1365.2|169
1760516700000|2025-10-15 08:25:00|1367.9|1365.9|1367.4|1365.4|1367.9|1365.9|1367.1|1365.1|146
1760517000000|2025-10-15 08:30:00|1367.6|1365.6|1366.7|1364.7|1367.6|1365.6|1366.6|1364.6|263
1760517300000|2025-10-15 08:35:00|1366.6|1364.6|1366.8|1364.8|1367|1365|1366.4|1364.4|266
1760517600000|2025-10-15 08:40:00|1366.9|1364.9|1366.6|1364.6|1367.1|1365.1|1366.6|1364.6|178
1760517900000|2025-10-15 08:45:00|1366.5|1364.5|1366.6|1364.6|1366.6|1364.6|1366.2|1364.2|119
1760518200000|2025-10-15 08:50:00|1366.7|1364.7|1366.5|1364.5|1366.8|1364.8|1366.5|1364.5|35
1760518500000|2025-10-15 08:55:00|1366.6|1364.6|1366.8|1364.8|1366.8|1364.8|1366.3|1364.3|51
1760518800000|2025-10-15 09:00:00|1366.5|1364.5|1367.9|1365.9|1367.9|1365.9|1366.5|1364.5|293
1760519100000|2025-10-15 09:05:00|1368.1|1366.1|1368.2|1366.2|1368.2|1366.2|1367.9|1365.9|57
1760519400000|2025-10-15 09:10:00|1368.1|1366.1|1369.4|1367.4|1369.6|1367.6|1368.1|1366.1|162
1760519700000|2025-10-15 09:15:00|1369.6|1367.6|1368|1366|1370.2|1368.2|1368|1366|369
1760520000000|2025-10-15 09:20:00|1367.9|1365.9|1367.3|1365.3|1368|1366|1367.2|1365.2|133
1760520300000|2025-10-15 09:25:00|1367.2|1365.2|1367.7|1365.7|1367.8|1365.8|1367.1|1365.1|87
1760520600000|2025-10-15 09:30:00|1367.6|1365.6|1368.2|1366.2|1368.7|1366.7|1367.6|1365.6|123
1760520900000|2025-10-15 09:35:00|1368.3|1366.3|1368.7|1366.7|1368.8|1366.8|1368.3|1366.3|105
1760521200000|2025-10-15 09:40:00|1368.8|1366.8|1368.5|1366.5|1368.8|1366.8|1368.3|1366.3|103
1760521500000|2025-10-15 09:45:00|1368.4|1366.4|1368.5|1366.5|1368.6|1366.6|1368.3|1366.3|203
1760521800000|2025-10-15 09:50:00|1368.4|1366.4|1369.2|1367.2|1369.2|1367.2|1368.3|1366.3|202
1760522100000|2025-10-15 09:55:00|1369.3|1367.3|1369.1|1367.1|1369.5|1367.5|1369|1367|241
1760522400000|2025-10-15 10:00:00|1369|1367|1368.6|1366.6|1369.2|1367.2|1368.5|1366.5|185
1760522700000|2025-10-15 10:05:00|1368.5|1366.5|1368.4|1366.4|1368.6|1366.6|1368.3|1366.3|57
1760523000000|2025-10-15 10:10:00|1368.5|1366.5|1368.7|1366.7|1368.8|1366.8|1368.3|1366.3|78
1760523300000|2025-10-15 10:15:00|1368.6|1366.6|1368.5|1366.5|1368.6|1366.6|1368.2|1366.2|360
1760523600000|2025-10-15 10:20:00|1368.4|1366.4|1368.5|1366.5|1368.5|1366.5|1368.3|1366.3|83
1760523900000|2025-10-15 10:25:00|1368.4|1366.4|1368.7|1366.7|1368.7|1366.7|1368.4|1366.4|35
1760524200000|2025-10-15 10:30:00|1368.8|1366.8|1368.6|1366.6|1369|1367|1368.6|1366.6|40
1760524500000|2025-10-15 10:35:00|1368.4|1366.4|1368.4|1366.4|1368.7|1366.7|1368.3|1366.3|69
1760524800000|2025-10-15 10:40:00|1368.5|1366.5|1368.8|1366.8|1369.3|1367.3|1368.4|1366.4|155
1760525100000|2025-10-15 10:45:00|1368.9|1366.9|1369.2|1367.2|1369.2|1367.2|1368.8|1366.8|66
1760525400000|2025-10-15 10:50:00|1369.3|1367.3|1369.8|1367.8|1370.1|1368.1|1369.1|1367.1|206
1760525700000|2025-10-15 10:55:00|1369.7|1367.7|1370|1368|1370.1|1368.1|1369.5|1367.5|287
1760526000000|2025-10-15 11:00:00|1369.9|1367.9|1369.2|1367.2|1370.1|1368.1|1369.2|1367.2|352
1760526300000|2025-10-15 11:05:00|1369.3|1367.3|1369|1367|1369.6|1367.6|1368.9|1366.9|97
1760526600000|2025-10-15 11:10:00|1368.9|1366.9|1369|1367|1369.2|1367.2|1368.9|1366.9|37
1760526900000|2025-10-15 11:15:00|1368.9|1366.9|1368.6|1366.6|1368.9|1366.9|1368.2|1366.2|46
1760527200000|2025-10-15 11:20:00|1368.5|1366.5|1368.3|1366.3|1368.5|1366.5|1368.3|1366.3|32
1760527500000|2025-10-15 11:25:00|1368.4|1366.4|1368.1|1366.1|1368.6|1366.6|1367.7|1365.7|59
1760527800000|2025-10-15 11:30:00|1367.9|1365.9|1367.6|1365.6|1367.9|1365.9|1367.3|1365.3|184
1760528100000|2025-10-15 11:35:00|1367.5|1365.5|1368.1|1366.1|1368.1|1366.1|1367.5|1365.5|145
1760528400000|2025-10-15 11:40:00|1368.2|1366.2|1368.2|1366.2|1368.4|1366.4|1368|1366|78
1760528700000|2025-10-15 11:45:00|1368.1|1366.1|1367.9|1365.9|1368.4|1366.4|1367.9|1365.9|263
1760529000000|2025-10-15 11:50:00|1367.8|1365.8|1368|1366|1368.2|1366.2|1367.7|1365.7|94
1760529300000|2025-10-15 11:55:00|1368.1|1366.1|1367.8|1365.8|1368.1|1366.1|1367.6|1365.6|67
1760529600000|2025-10-15 12:00:00|1367.9|1365.9|1368.3|1366.3|1368.6|1366.6|1367.7|1365.7|280
1760529900000|2025-10-15 12:05:00|1368.2|1366.2|1368.6|1366.6|1368.6|1366.6|1367.9|1365.9|88
1760530200000|2025-10-15 12:10:00|1368.5|1366.5|1368.6|1366.6|1368.8|1366.8|1368.3|1366.3|148
1760530500000|2025-10-15 12:15:00|1368.5|1366.5|1368.3|1366.3|1368.7|1366.7|1368.1|1366.1|95
1760530800000|2025-10-15 12:20:00|1368.1|1366.1|1368|1366|1368.1|1366.1|1367.5|1365.5|161
1760531100000|2025-10-15 12:25:00|1367.9|1365.9|1367.5|1365.5|1368.1|1366.1|1367.4|1365.4|137
1760531400000|2025-10-15 12:30:00|1367.4|1365.4|1367.6|1365.6|1367.8|1365.8|1367.2|1365.2|387
1760531700000|2025-10-15 12:35:00|1367.7|1365.7|1367.3|1365.3|1367.8|1365.8|1367|1365|267
1760532000000|2025-10-15 12:40:00|1367.4|1365.4|1366.9|1364.9|1367.5|1365.5|1366.8|1364.8|548
1760532300000|2025-10-15 12:45:00|1367|1365|1367.2|1365.2|1367.5|1365.5|1366.8|1364.8|776
1760532600000|2025-10-15 12:50:00|1367.3|1365.3|1367|1365|1367.4|1365.4|1366.5|1364.5|844
1760532900000|2025-10-15 12:55:00|1366.8|1364.8|1366.8|1364.8|1367|1365|1366.6|1364.6|315
1760533200000|2025-10-15 13:00:00|1366.7|1364.7|1365.9|1363.9|1366.8|1364.8|1365.7|1363.7|366
1760533500000|2025-10-15 13:05:00|1366|1364|1366.2|1364.2|1366.4|1364.4|1365.9|1363.9|146
1760533800000|2025-10-15 13:10:00|1366.1|1364.1|1366.5|1364.5|1366.9|1364.9|1366.1|1364.1|142
1760534100000|2025-10-15 13:15:00|1366.3|1364.3|1366.5|1364.5|1366.5|1364.5|1366.2|1364.2|147
1760534400000|2025-10-15 13:20:00|1366.4|1364.4|1366.4|1364.4|1366.4|1364.4|1366|1364|103
1760534700000|2025-10-15 13:25:00|1366.3|1364.3|1365.9|1363.9|1366.7|1364.7|1365.9|1363.9|252
1760535000000|2025-10-15 13:30:00|1365.2|1364.7|1362.7|1362.2|1365.5|1365|1362.5|1362|4526
1760535300000|2025-10-15 13:35:00|1362.6|1362.1|1362.3|1361.8|1364.9|1364.4|1362.1|1361.6|1843
1760535600000|2025-10-15 13:40:00|1362.4|1361.9|1363.4|1362.9|1364.8|1364.3|1362.4|1361.9|1123
1760535900000|2025-10-15 13:45:00|1363.5|1363|1362.1|1361.6|1364.4|1363.9|1361.4|1360.9|1803
1760536200000|2025-10-15 13:50:00|1362.2|1361.7|1363.8|1363.3|1364.6|1364.1|1361.9|1361.4|974
1760536500000|2025-10-15 13:55:00|1363.9|1363.4|1365.2|1364.7|1365.6|1365.1|1363.8|1363.3|1275
1760536800000|2025-10-15 14:00:00|1365.3|1364.8|1367.1|1366.6|1367.2|1366.7|1365.2|1364.7|1518
1760537100000|2025-10-15 14:05:00|1367|1366.5|1369.6|1369.1|1369.6|1369.1|1366.8|1366.3|2145
1760537400000|2025-10-15 14:10:00|1369.5|1369|1369.1|1368.6|1370.2|1369.7|1368.9|1368.4|1991
1760537700000|2025-10-15 14:15:00|1369.2|1368.7|1368.5|1368|1369.5|1369|1368.3|1367.8|810
1760538000000|2025-10-15 14:20:00|1368.4|1367.9|1368.6|1368.1|1369.4|1368.9|1368.1|1367.6|583
1760538300000|2025-10-15 14:25:00|1368.5|1368|1368.8|1368.3|1369|1368.5|1368.2|1367.7|662
1760538600000|2025-10-15 14:30:00|1368.9|1368.4|1368.4|1367.9|1369.1|1368.6|1368.4|1367.9|536
1760538900000|2025-10-15 14:35:00|1368.5|1368|1368.4|1367.9|1369|1368.5|1368.1|1367.6|678
1760539200000|2025-10-15 14:40:00|1368.2|1367.7|1368|1367.5|1368.5|1368|1367.7|1367.2|482
1760539500000|2025-10-15 14:45:00|1368.1|1367.6|1368.5|1368|1368.8|1368.3|1367.9|1367.4|418
1760539800000|2025-10-15 14:50:00|1368.4|1367.9|1368.4|1367.9|1368.8|1368.3|1367.8|1367.3|590
1760540100000|2025-10-15 14:55:00|1368.3|1367.8|1368.9|1368.4|1369.2|1368.7|1368|1367.5|675
1760540400000|2025-10-15 15:00:00|1369|1368.5|1368|1367.5|1369.2|1368.7|1367.9|1367.4|888
1760540700000|2025-10-15 15:05:00|1367.9|1367.4|1368.8|1368.3|1368.8|1368.3|1367.5|1367|696
1760541000000|2025-10-15 15:10:00|1368.9|1368.4|1368.5|1368|1369.2|1368.7|1368|1367.5|1550
1760541300000|2025-10-15 15:15:00|1368.6|1368.1|1368.3|1367.8|1368.8|1368.3|1367.9|1367.4|635
1760541600000|2025-10-15 15:20:00|1368.2|1367.7|1368.2|1367.7|1368.6|1368.1|1367.5|1367|604
1760541900000|2025-10-15 15:25:00|1368.3|1367.8|1368.7|1368.2|1369.1|1368.6|1368.3|1367.8|440
1760542200000|2025-10-15 15:30:00|1368.8|1368.3|1367|1366.5|1369.2|1368.7|1366.4|1365.9|1062
1760542500000|2025-10-15 15:35:00|1367.1|1366.6|1366.4|1365.9|1367.1|1366.6|1365.6|1365.1|945
1760542800000|2025-10-15 15:40:00|1366.3|1365.8|1365.6|1365.1|1366.3|1365.8|1365|1364.5|382
1760543100000|2025-10-15 15:45:00|1365.7|1365.2|1364.1|1363.6|1365.8|1365.3|1363.7|1363.2|1369
1760543400000|2025-10-15 15:50:00|1363.9|1363.4|1363.2|1362.7|1363.9|1363.4|1362.1|1361.6|566
1760543700000|2025-10-15 15:55:00|1363.3|1362.8|1364.4|1363.9|1364.7|1364.2|1363.3|1362.8|183
1760544000000|2025-10-15 16:00:00|1364.6|1364.1|1364.7|1364.2|1365.5|1365|1364.3|1363.8|358
1760544300000|2025-10-15 16:05:00|1364.8|1364.3|1365.6|1365.1|1366.3|1365.8|1364.2|1363.7|254
1760544600000|2025-10-15 16:10:00|1365.7|1365.2|1365.4|1364.9|1365.9|1365.4|1364.8|1364.3|334
1760544900000|2025-10-15 16:15:00|1365.6|1365.1|1365.1|1364.6|1366.1|1365.6|1365|1364.5|386
1760545200000|2025-10-15 16:20:00|1365|1364.5|1366.1|1365.6|1366.1|1365.6|1364.9|1364.4|520
1760545500000|2025-10-15 16:25:00|1366.2|1365.7|1366.3|1365.8|1367|1366.5|1366.1|1365.6|450
1760545800000|2025-10-15 16:30:00|1366.2|1365.7|1365.5|1365|1366.4|1365.9|1365.3|1364.8|226
1760546100000|2025-10-15 16:35:00|1365.4|1364.9|1366|1365.5|1366.4|1365.9|1365.3|1364.8|348
1760546400000|2025-10-15 16:40:00|1365.9|1365.4|1365.8|1365.3|1366.2|1365.7|1365.4|1364.9|180
1760546700000|2025-10-15 16:45:00|1365.6|1365.1|1365.6|1365.1|1365.8|1365.3|1364.7|1364.2|234
1760547000000|2025-10-15 16:50:00|1365.5|1365|1364.9|1364.4|1365.6|1365.1|1364.7|1364.2|297
1760547300000|2025-10-15 16:55:00|1365|1364.5|1365.3|1364.8|1365.6|1365.1|1364.8|1364.3|370
1760547600000|2025-10-15 17:00:00|1365.2|1364.7|1363.2|1362.7|1365.3|1364.8|1362.8|1362.3|882
1760547900000|2025-10-15 17:05:00|1363.3|1362.8|1360.6|1360.1|1363.3|1362.8|1360.2|1359.7|561
1760548200000|2025-10-15 17:10:00|1360.7|1360.2|1357.2|1356.7|1360.7|1360.2|1357.2|1356.7|1671
1760548500000|2025-10-15 17:15:00|1357.1|1356.6|1358.9|1358.4|1359.6|1359.1|1356.3|1355.8|1284
1760548800000|2025-10-15 17:20:00|1358.8|1358.3|1360.1|1359.6|1360.3|1359.8|1358.3|1357.8|612
1760549100000|2025-10-15 17:25:00|1360.4|1359.9|1359.7|1359.2|1361.5|1361|1359.4|1358.9|953
1760549400000|2025-10-15 17:30:00|1359.6|1359.1|1361.1|1360.6|1361.4|1360.9|1359.4|1358.9|695
1760549700000|2025-10-15 17:35:00|1361|1360.5|1361.9|1361.4|1362.4|1361.9|1361|1360.5|402
1760550000000|2025-10-15 17:40:00|1362|1361.5|1362.8|1362.3|1362.9|1362.4|1361.6|1361.1|416
1760550300000|2025-10-15 17:45:00|1362.9|1362.4|1363.9|1363.4|1364.1|1363.6|1362.7|1362.2|641
1760550600000|2025-10-15 17:50:00|1364|1363.5|1364.7|1364.2|1365|1364.5|1363.8|1363.3|504
1760550900000|2025-10-15 17:55:00|1364.6|1364.1|1364.6|1364.1|1364.9|1364.4|1363.8|1363.3|132
1760551200000|2025-10-15 18:00:00|1364.5|1364|1363.9|1363.4|1364.8|1364.3|1363.4|1362.9|212
1760551500000|2025-10-15 18:05:00|1363.8|1363.3|1364.4|1363.9|1364.5|1364|1363.7|1363.2|180
1760551800000|2025-10-15 18:10:00|1364.3|1363.8|1364.7|1364.2|1365|1364.5|1364|1363.5|124
1760552100000|2025-10-15 18:15:00|1365|1364.5|1365|1364.5|1365.2|1364.7|1364.5|1364|133
1760552400000|2025-10-15 18:20:00|1364.8|1364.3|1365.1|1364.6|1365.7|1365.2|1364.7|1364.2|179
1760552700000|2025-10-15 18:25:00|1365.3|1364.8|1364.9|1364.4|1365.6|1365.1|1364.7|1364.2|284
1760553000000|2025-10-15 18:30:00|1364.8|1364.3|1365.6|1365.1|1365.7|1365.2|1364.8|1364.3|218
1760553300000|2025-10-15 18:35:00|1365.5|1365|1365.8|1365.3|1365.8|1365.3|1365.3|1364.8|105
1760553600000|2025-10-15 18:40:00|1365.9|1365.4|1365.6|1365.1|1366.4|1365.9|1365.6|1365.1|168
1760553900000|2025-10-15 18:45:00|1365.7|1365.2|1365.5|1365|1365.9|1365.4|1365.1|1364.6|170
1760554200000|2025-10-15 18:50:00|1365.8|1365.3|1366.4|1365.9|1366.4|1365.9|1365.7|1365.2|234
1760554500000|2025-10-15 18:55:00|1366.3|1365.8|1366.4|1365.9|1366.6|1366.1|1365.9|1365.4|535
1760554800000|2025-10-15 19:00:00|1366.3|1365.8|1365.6|1365.1|1366.4|1365.9|1365.5|1365|313
1760555100000|2025-10-15 19:05:00|1365.7|1365.2|1365.6|1365.1|1365.7|1365.2|1365.1|1364.6|224
1760555400000|2025-10-15 19:10:00|1365.5|1365|1365.7|1365.2|1365.8|1365.3|1365.1|1364.6|205
1760555700000|2025-10-15 19:15:00|1365.8|1365.3|1366.6|1366.1|1366.6|1366.1|1365.7|1365.2|383
1760556000000|2025-10-15 19:20:00|1366.5|1366|1366.2|1365.7|1366.7|1366.2|1366.2|1365.7|216
1760556300000|2025-10-15 19:25:00|1366.4|1365.9|1366.4|1365.9|1366.5|1366|1366.2|1365.7|162
1760556600000|2025-10-15 19:30:00|1366.3|1365.8|1366.2|1365.7|1366.4|1365.9|1366|1365.5|288
1760556900000|2025-10-15 19:35:00|1366.1|1365.6|1365.1|1364.6|1366.1|1365.6|1364.9|1364.4|575
1760557200000|2025-10-15 19:40:00|1365|1364.5|1365.5|1365|1365.7|1365.2|1364.8|1364.3|544
1760557500000|2025-10-15 19:45:00|1365.6|1365.1|1365.7|1365.2|1365.8|1365.3|1365.4|1364.9|774
1760557800000|2025-10-15 19:50:00|1365.6|1365.1|1364.6|1364.1|1365.7|1365.2|1364.5|1364|950
1760558100000|2025-10-15 19:55:00|1364.7|1364.2|1365.3|1364.8|1365.7|1365.2|1364.4|1363.9|7870
1760558400000|2025-10-15 20:00:00|1365.9|1363.9|1366.3|1364.3|1366.7|1364.7|1365.9|1363.9|1313
1760558700000|2025-10-15 20:05:00|1366.2|1364.2|1366|1364|1366.2|1364.2|1365.8|1363.8|70
1760559000000|2025-10-15 20:10:00|1366.1|1364.1|1366.2|1364.2|1366.5|1364.5|1366.1|1364.1|108
1760559300000|2025-10-15 20:15:00|1366.3|1364.3|1366.9|1364.9|1367|1365|1366.3|1364.3|50
1760559600000|2025-10-15 20:20:00|1366.8|1364.8|1366.8|1364.8|1366.8|1364.8|1366.6|1364.6|55
1760559900000|2025-10-15 20:25:00|1366.7|1364.7|1366.2|1364.2|1366.7|1364.7|1366|1364|260
1760560200000|2025-10-15 20:30:00|1366|1364|1366.2|1364.2|1366.2|1364.2|1366|1364|6
1760560500000|2025-10-15 20:35:00|1366.1|1364.1|1365.9|1363.9|1366.1|1364.1|1365.9|1363.9|12
1760560800000|2025-10-15 20:40:00|1365.8|1363.8|1365.8|1363.8|1366.2|1364.2|1365.8|1363.8|23
1760561100000|2025-10-15 20:45:00|1365.9|1363.9|1365.8|1363.8|1365.9|1363.9|1365.8|1363.8|2
1760561400000|2025-10-15 20:50:00|1365.9|1363.9|1366.2|1364.2|1366.2|1364.2|1365.9|1363.9|15
1760561700000|2025-10-15 20:55:00|1366.1|1364.1|1366|1364|1366.6|1364.6|1366|1364|46
1760563200000|2025-10-15 21:20:00|1366.2|1364.2|1366.2|1364.2|1366.2|1364.2|1366.2|1364.2|0
1760565600000|2025-10-15 22:00:00|1366.4|1364.4|1367.4|1365.4|1367.9|1365.9|1366.4|1364.4|0
1760565900000|2025-10-15 22:05:00|1367.5|1365.5|1367.7|1365.7|1368.4|1366.4|1367.3|1365.3|0
1760566200000|2025-10-15 22:10:00|1367.8|1365.8|1368.1|1366.1|1368.2|1366.2|1367.8|1365.8|0
1760566500000|2025-10-15 22:15:00|1368.2|1366.2|1367.6|1365.6|1368.8|1366.8|1367.5|1365.5|0
1760566800000|2025-10-15 22:20:00|1367.8|1365.8|1367.8|1365.8|1368.3|1366.3|1367.5|1365.5|0
1760567100000|2025-10-15 22:25:00|1368|1366|1368|1366|1368.3|1366.3|1367.8|1365.8|0
1760567400000|2025-10-15 22:30:00|1368.1|1366.1|1367.7|1365.7|1368.2|1366.2|1367.7|1365.7|0
1760567700000|2025-10-15 22:35:00|1367.8|1365.8|1367.4|1365.4|1367.9|1365.9|1367.2|1365.2|0
1760568000000|2025-10-15 22:40:00|1367.5|1365.5|1367.2|1365.2|1367.6|1365.6|1367.1|1365.1|0
1760568300000|2025-10-15 22:45:00|1367.3|1365.3|1367|1365|1367.4|1365.4|1366.6|1364.6|0
1760568600000|2025-10-15 22:50:00|1367.1|1365.1|1367.8|1365.8|1367.9|1365.9|1367.1|1365.1|0
1760568900000|2025-10-15 22:55:00|1367.9|1365.9|1368.1|1366.1|1368.2|1366.2|1367.8|1365.8|0
1760569200000|2025-10-15 23:00:00|1368|1366|1367.8|1365.8|1368.1|1366.1|1367.7|1365.7|0
1760569500000|2025-10-15 23:05:00|1367.7|1365.7|1367.2|1365.2|1367.8|1365.8|1367.1|1365.1|0
1760569800000|2025-10-15 23:10:00|1367.1|1365.1|1367.5|1365.5|1367.6|1365.6|1367.1|1365.1|0
1760570100000|2025-10-15 23:15:00|1367.4|1365.4|1366.7|1364.7|1367.5|1365.5|1366.6|1364.6|0
1760570400000|2025-10-15 23:20:00|1366.6|1364.6|1366.6|1364.6|1367|1365|1366.4|1364.4|0
1760570700000|2025-10-15 23:25:00|1366.5|1364.5|1366.3|1364.3|1366.8|1364.8|1366.1|1364.1|0
1760571000000|2025-10-15 23:30:00|1366.4|1364.4|1366.3|1364.3|1366.8|1364.8|1366.3|1364.3|0
1760571300000|2025-10-15 23:35:00|1366.4|1364.4|1365.9|1363.9|1366.6|1364.6|1365.7|1363.7|0
1760571600000|2025-10-15 23:40:00|1366|1364|1366.4|1364.4|1366.7|1364.7|1365.7|1363.7|0
1760571900000|2025-10-15 23:45:00|1366.3|1364.3|1366.1|1364.1|1366.7|1364.7|1366|1364|0
1760572200000|2025-10-15 23:50:00|1366.2|1364.2|1366.2|1364.2|1366.2|1364.2|1365.6|1363.6|0
1760572500000|2025-10-15 23:55:00|1366.1|1364.1|1366.6|1364.6|1366.8|1364.8|1366.1|1364.1|0
1760572800000|2025-10-16 00:00:00|1366.5|1364.5|1367.3|1365.3|1367.7|1365.7|1366.5|1364.5|31
1760573100000|2025-10-16 00:05:00|1367.4|1365.4|1368.4|1366.4|1368.4|1366.4|1367.4|1365.4|49
1760573400000|2025-10-16 00:10:00|1368.2|1366.2|1368.5|1366.5|1368.9|1366.9|1368.1|1366.1|30
1760573700000|2025-10-16 00:15:00|1368.3|1366.3|1368.7|1366.7|1368.8|1366.8|1368.3|1366.3|8
1760574000000|2025-10-16 00:20:00|1368.4|1366.4|1369.4|1367.4|1369.5|1367.5|1368.2|1366.2|27
1760574300000|2025-10-16 00:25:00|1369.6|1367.6|1370.1|1368.1|1370.4|1368.4|1369.6|1367.6|15
1760574600000|2025-10-16 00:30:00|1369.6|1367.6|1369.9|1367.9|1370.1|1368.1|1368.2|1366.2|102
1760574900000|2025-10-16 00:35:00|1370.1|1368.1|1369.5|1367.5|1370.3|1368.3|1369.5|1367.5|14
1760575200000|2025-10-16 00:40:00|1370.2|1368.2|1369.9|1367.9|1370.3|1368.3|1369.9|1367.9|6
1760575500000|2025-10-16 00:45:00|1370|1368|1371.2|1369.2|1371.4|1369.4|1370|1368|107
1760575800000|2025-10-16 00:50:00|1371.1|1369.1|1371.5|1369.5|1371.7|1369.7|1370.5|1368.5|252
1760576100000|2025-10-16 00:55:00|1371.3|1369.3|1371.4|1369.4|1371.5|1369.5|1371.1|1369.1|31
1760576400000|2025-10-16 01:00:00|1371.2|1369.2|1372.2|1370.2|1372.6|1370.6|1371|1369|113
1760576700000|2025-10-16 01:05:00|1372.3|1370.3|1371.8|1369.8|1372.4|1370.4|1371.8|1369.8|68
1760577000000|2025-10-16 01:10:00|1371.3|1369.3|1370.9|1368.9|1372|1370|1370.9|1368.9|13
1760577300000|2025-10-16 01:15:00|1370.7|1368.7|1372.2|1370.2|1372.2|1370.2|1370.6|1368.6|64
1760577600000|2025-10-16 01:20:00|1372.3|1370.3|1371.4|1369.4|1372.3|1370.3|1371.4|1369.4|21
1760577900000|2025-10-16 01:25:00|1371.3|1369.3|1371.5|1369.5|1371.5|1369.5|1370.9|1368.9|10
1760578200000|2025-10-16 01:30:00|1371.3|1369.3|1374.8|1372.8|1374.8|1372.8|1371.3|1369.3|44
1760578500000|2025-10-16 01:35:00|1374.6|1372.6|1375.9|1373.9|1376|1374|1374.6|1372.6|18
1760578800000|2025-10-16 01:40:00|1375.5|1373.5|1374.6|1372.6|1376|1374|1374.6|1372.6|25
1760579100000|2025-10-16 01:45:00|1374.5|1372.5|1375.8|1373.8|1376.1|1374.1|1374.3|1372.3|26
1760579400000|2025-10-16 01:50:00|1376|1374|1377.2|1375.2|1377.2|1375.2|1375.7|1373.7|58
1760579700000|2025-10-16 01:55:00|1377.1|1375.1|1376.5|1374.5|1377.4|1375.4|1376.5|1374.5|16
1760580000000|2025-10-16 02:00:00|1376.9|1374.9|1376.9|1374.9|1377|1375|1376|1374|17
1760580300000|2025-10-16 02:05:00|1377.2|1375.2|1379.4|1377.4|1379.4|1377.4|1377.2|1375.2|148
1760580600000|2025-10-16 02:10:00|1379.7|1377.7|1378.2|1376.2|1379.7|1377.7|1378.2|1376.2|61
1760580900000|2025-10-16 02:15:00|1377.8|1375.8|1376.9|1374.9|1378|1376|1376.9|1374.9|16
1760581200000|2025-10-16 02:20:00|1377.1|1375.1|1376.1|1374.1|1377.7|1375.7|1376.1|1374.1|49
1760581500000|2025-10-16 02:25:00|1376|1374|1375.9|1373.9|1376.1|1374.1|1375.2|1373.2|105
1760581800000|2025-10-16 02:30:00|1376|1374|1373.1|1371.1|1376|1374|1372.9|1370.9|50
1760582100000|2025-10-16 02:35:00|1372.8|1370.8|1373.8|1371.8|1373.8|1371.8|1372.4|1370.4|52
1760582400000|2025-10-16 02:40:00|1373.6|1371.6|1373.9|1371.9|1374.1|1372.1|1373.5|1371.5|10
1760582700000|2025-10-16 02:45:00|1374|1372|1375.2|1373.2|1375.5|1373.5|1374|1372|31
1760583000000|2025-10-16 02:50:00|1375.1|1373.1|1374.5|1372.5|1375.2|1373.2|1374.5|1372.5|10
1760583300000|2025-10-16 02:55:00|1374.6|1372.6|1375|1373|1375.3|1373.3|1374.6|1372.6|22
1760583600000|2025-10-16 03:00:00|1374.7|1372.7|1375.3|1373.3|1375.5|1373.5|1374.7|1372.7|20
1760583900000|2025-10-16 03:05:00|1374.9|1372.9|1375|1373|1375.4|1373.4|1374.6|1372.6|15
1760584200000|2025-10-16 03:10:00|1374.8|1372.8|1373.4|1371.4|1374.9|1372.9|1373.2|1371.2|11
1760584500000|2025-10-16 03:15:00|1373.2|1371.2|1372.1|1370.1|1373.2|1371.2|1372.1|1370.1|14
1760584800000|2025-10-16 03:20:00|1371.9|1369.9|1372.5|1370.5|1372.8|1370.8|1371.9|1369.9|7
1760585100000|2025-10-16 03:25:00|1371.6|1369.6|1370.8|1368.8|1371.6|1369.6|1370.6|1368.6|9
1760585400000|2025-10-16 03:30:00|1370.5|1368.5|1371.1|1369.1|1371.2|1369.2|1370.5|1368.5|12
1760585700000|2025-10-16 03:35:00|1370.4|1368.4|1370.2|1368.2|1370.5|1368.5|1369.8|1367.8|95
1760586000000|2025-10-16 03:40:00|1370.1|1368.1|1371.1|1369.1|1371.1|1369.1|1370|1368|15
1760586300000|2025-10-16 03:45:00|1371.4|1369.4|1371|1369|1371.6|1369.6|1371|1369|22
1760586600000|2025-10-16 03:50:00|1371.6|1369.6|1371.9|1369.9|1371.9|1369.9|1371.6|1369.6|26
1760586900000|2025-10-16 03:55:00|1371.8|1369.8|1371.6|1369.6|1371.9|1369.9|1371.6|1369.6|19
1760587200000|2025-10-16 04:00:00|1371.3|1369.3|1372.1|1370.1|1372.1|1370.1|1371.2|1369.2|11
1760587500000|2025-10-16 04:05:00|1372.2|1370.2|1372.2|1370.2|1372.5|1370.5|1371.7|1369.7|137
1760587800000|2025-10-16 04:10:00|1372.3|1370.3|1373.1|1371.1|1373.1|1371.1|1372.3|1370.3|11
1760588100000|2025-10-16 04:15:00|1373|1371|1373.3|1371.3|1373.4|1371.4|1373|1371|20
1760588400000|2025-10-16 04:20:00|1373.4|1371.4|1373.4|1371.4|1373.8|1371.8|1373.4|1371.4|8
1760588700000|2025-10-16 04:25:00|1373|1371|1373.2|1371.2|1373.3|1371.3|1373|1371|28
1760589000000|2025-10-16 04:30:00|1373.3|1371.3|1373.5|1371.5|1373.5|1371.5|1373.3|1371.3|7
1760589300000|2025-10-16 04:35:00|1373.3|1371.3|1373.3|1371.3|1373.3|1371.3|1373.3|1371.3|2
1760589600000|2025-10-16 04:40:00|1373.2|1371.2|1372.8|1370.8|1373.3|1371.3|1372.4|1370.4|25
1760589900000|2025-10-16 04:45:00|1372.7|1370.7|1372.7|1370.7|1372.7|1370.7|1372.6|1370.6|22
1760590200000|2025-10-16 04:50:00|1372.8|1370.8|1372.4|1370.4|1372.8|1370.8|1372.4|1370.4|6
1760590500000|2025-10-16 04:55:00|1372.9|1370.9|1373|1371|1373|1371|1372.9|1370.9|3
1760590800000|2025-10-16 05:00:00|1372.9|1370.9|1373.3|1371.3|1373.6|1371.6|1372.4|1370.4|57
1760591100000|2025-10-16 05:05:00|1372.9|1370.9|1372.2|1370.2|1372.9|1370.9|1371.9|1369.9|52
1760591400000|2025-10-16 05:10:00|1371.9|1369.9|1372.8|1370.8|1372.8|1370.8|1371.8|1369.8|20
1760591700000|2025-10-16 05:15:00|1373.1|1371.1|1372.9|1370.9|1373.3|1371.3|1372.5|1370.5|53
1760592000000|2025-10-16 05:20:00|1372.6|1370.6|1372.5|1370.5|1372.9|1370.9|1372.2|1370.2|17
1760592300000|2025-10-16 05:25:00|1372.4|1370.4|1371.9|1369.9|1372.4|1370.4|1371.4|1369.4|81
1760592600000|2025-10-16 05:30:00|1371.7|1369.7|1373.6|1371.6|1373.6|1371.6|1371.7|1369.7|144
1760592900000|2025-10-16 05:35:00|1373.7|1371.7|1372.9|1370.9|1374.1|1372.1|1372.3|1370.3|83
1760593200000|2025-10-16 05:40:00|1373.1|1371.1|1373.5|1371.5|1374.2|1372.2|1373.1|1371.1|66
1760593500000|2025-10-16 05:45:00|1373.4|1371.4|1373.1|1371.1|1373.4|1371.4|1372.4|1370.4|98
1760593800000|2025-10-16 05:50:00|1372.9|1370.9|1373.3|1371.3|1373.7|1371.7|1372.1|1370.1|81
1760594100000|2025-10-16 05:55:00|1373.6|1371.6|1373.6|1371.6|1374.3|1372.3|1373.6|1371.6|63
1760594400000|2025-10-16 06:00:00|1373.4|1371.4|1374.6|1372.6|1374.6|1372.6|1373.4|1371.4|57
1760594700000|2025-10-16 06:05:00|1374.8|1372.8|1375.8|1373.8|1376.9|1374.9|1374.7|1372.7|202
1760595000000|2025-10-16 06:10:00|1375.9|1373.9|1376.9|1374.9|1377.3|1375.3|1375.9|1373.9|200
1760595300000|2025-10-16 06:15:00|1376.8|1374.8|1377|1375|1377.3|1375.3|1376.3|1374.3|88
1760595600000|2025-10-16 06:20:00|1376.9|1374.9|1376.4|1374.4|1377.4|1375.4|1376.4|1374.4|99
1760595900000|2025-10-16 06:25:00|1376.3|1374.3|1377.4|1375.4|1377.4|1375.4|1376.2|1374.2|59
1760596200000|2025-10-16 06:30:00|1377.8|1375.8|1378|1376|1378.2|1376.2|1377.7|1375.7|55
1760596500000|2025-10-16 06:35:00|1378.2|1376.2|1377.4|1375.4|1378.2|1376.2|1377.3|1375.3|41
1760596800000|2025-10-16 06:40:00|1377.5|1375.5|1377.3|1375.3|1377.5|1375.5|1376.9|1374.9|38
1760597100000|2025-10-16 06:45:00|1377.5|1375.5|1377.8|1375.8|1378.2|1376.2|1377.4|1375.4|62
1760597400000|2025-10-16 06:50:00|1377.9|1375.9|1378.3|1376.3|1378.4|1376.4|1377.8|1375.8|77
1760597700000|2025-10-16 06:55:00|1378.4|1376.4|1378|1376|1378.5|1376.5|1377.9|1375.9|96
1760598000000|2025-10-16 07:00:00|1377.9|1375.9|1377.5|1375.5|1378.4|1376.4|1377.2|1375.2|548
1760598300000|2025-10-16 07:05:00|1377.6|1375.6|1376.1|1374.1|1377.6|1375.6|1375.6|1373.6|184
1760598600000|2025-10-16 07:10:00|1376.2|1374.2|1376.6|1374.6|1376.7|1374.7|1376|1374|141
1760598900000|2025-10-16 07:15:00|1376.9|1374.9|1376.2|1374.2|1377.1|1375.1|1375.7|1373.7|215
1760599200000|2025-10-16 07:20:00|1376.1|1374.1|1376|1374|1376.6|1374.6|1375.4|1373.4|152
1760599500000|2025-10-16 07:25:00|1375.9|1373.9|1375.9|1373.9|1376.5|1374.5|1375.9|1373.9|176
1760599800000|2025-10-16 07:30:00|1376.2|1374.2|1375.5|1373.5|1376.2|1374.2|1375.3|1373.3|334
1760600100000|2025-10-16 07:35:00|1375.6|1373.6|1375.2|1373.2|1375.9|1373.9|1375.1|1373.1|194
1760600400000|2025-10-16 07:40:00|1375.1|1373.1|1376.7|1374.7|1376.8|1374.8|1375.1|1373.1|112
1760600700000|2025-10-16 07:45:00|1377.2|1375.2|1377.3|1375.3|1377.6|1375.6|1376.5|1374.5|187
1760601000000|2025-10-16 07:50:00|1377.2|1375.2|1377.3|1375.3|1377.9|1375.9|1377|1375|391
1760601300000|2025-10-16 07:55:00|1377.1|1375.1|1378.5|1376.5|1378.8|1376.8|1377.1|1375.1|869
1760601600000|2025-10-16 08:00:00|1378.3|1376.3|1378.6|1376.6|1378.8|1376.8|1378.3|1376.3|223
1760601900000|2025-10-16 08:05:00|1378.7|1376.7|1379|1377|1379.2|1377.2|1378.4|1376.4|274
1760602200000|2025-10-16 08:10:00|1378.8|1376.8|1378.9|1376.9|1379.1|1377.1|1378.6|1376.6|133
1760602500000|2025-10-16 08:15:00|1378.8|1376.8|1379.4|1377.4|1379.4|1377.4|1378.7|1376.7|201
1760602800000|2025-10-16 08:20:00|1379.5|1377.5|1379.2|1377.2|1379.9|1377.9|1379.2|1377.2|178
1760603100000|2025-10-16 08:25:00|1379.1|1377.1|1378.4|1376.4|1379.2|1377.2|1378.4|1376.4|124
1760603400000|2025-10-16 08:30:00|1378.3|1376.3|1378.7|1376.7|1378.8|1376.8|1378|1376|88
1760603700000|2025-10-16 08:35:00|1378.8|1376.8|1378.8|1376.8|1379.1|1377.1|1378.2|1376.2|344
1760604000000|2025-10-16 08:40:00|1378.9|1376.9|1379.4|1377.4|1379.4|1377.4|1378.9|1376.9|135
1760604300000|2025-10-16 08:45:00|1379.3|1377.3|1379.3|1377.3|1379.7|1377.7|1379.3|1377.3|93
1760604600000|2025-10-16 08:50:00|1379.4|1377.4|1379.5|1377.5|1379.6|1377.6|1379.3|1377.3|97
1760604900000|2025-10-16 08:55:00|1379.4|1377.4|1379.6|1377.6|1379.7|1377.7|1379.3|1377.3|151
1760605200000|2025-10-16 09:00:00|1379.7|1377.7|1379.7|1377.7|1380|1378|1379.5|1377.5|214
1760605500000|2025-10-16 09:05:00|1379.8|1377.8|1379.9|1377.9|1380.3|1378.3|1379.6|1377.6|226
1760605800000|2025-10-16 09:10:00|1379.8|1377.8|1379.5|1377.5|1380|1378|1379.4|1377.4|83
1760606100000|2025-10-16 09:15:00|1379.4|1377.4|1379.5|1377.5|1379.5|1377.5|1379|1377|97
1760606400000|2025-10-16 09:20:00|1379.6|1377.6|1379.6|1377.6|1380|1378|1379.5|1377.5|157
1760606700000|2025-10-16 09:25:00|1379.5|1377.5|1379.1|1377.1|1379.5|1377.5|1378.9|1376.9|232
1760607000000|2025-10-16 09:30:00|1379.2|1377.2|1378.3|1376.3|1379.2|1377.2|1378.1|1376.1|327
1760607300000|2025-10-16 09:35:00|1378.4|1376.4|1377.4|1375.4|1378.4|1376.4|1377|1375|89
1760607600000|2025-10-16 09:40:00|1377.2|1375.2|1378.1|1376.1|1378.2|1376.2|1377|1375|111
1760607900000|2025-10-16 09:45:00|1378|1376|1378.8|1376.8|1378.8|1376.8|1378|1376|193
1760608200000|2025-10-16 09:50:00|1378.9|1376.9|1379|1377|1379|1377|1378.6|1376.6|100
1760608500000|2025-10-16 09:55:00|1378.9|1376.9|1378.8|1376.8|1379|1377|1378.7|1376.7|111
1760608800000|2025-10-16 10:00:00|1378.7|1376.7|1378.6|1376.6|1378.8|1376.8|1378.5|1376.5|144
1760609100000|2025-10-16 10:05:00|1378.7|1376.7|1379.2|1377.2|1379.2|1377.2|1378.6|1376.6|97
1760609400000|2025-10-16 10:10:00|1379.1|1377.1|1379.4|1377.4|1379.4|1377.4|1378.6|1376.6|45
1760609700000|2025-10-16 10:15:00|1379.3|1377.3|1379.6|1377.6|1379.8|1377.8|1379.2|1377.2|262
1760610000000|2025-10-16 10:20:00|1379.5|1377.5|1380|1378|1380.1|1378.1|1379.2|1377.2|260
1760610300000|2025-10-16 10:25:00|1379.9|1377.9|1380.2|1378.2|1380.6|1378.6|1379.9|1377.9|265
1760610600000|2025-10-16 10:30:00|1380.1|1378.1|1380.3|1378.3|1380.5|1378.5|1380|1378|32
1760610900000|2025-10-16 10:35:00|1380.1|1378.1|1380.1|1378.1|1380.4|1378.4|1380.1|1378.1|36
1760611200000|2025-10-16 10:40:00|1379.9|1377.9|1379.8|1377.8|1380.1|1378.1|1379.6|1377.6|42
1760611500000|2025-10-16 10:45:00|1379.7|1377.7|1379.2|1377.2|1379.8|1377.8|1379.2|1377.2|132
1760611800000|2025-10-16 10:50:00|1379.1|1377.1|1379.1|1377.1|1379.3|1377.3|1378.9|1376.9|252
1760612100000|2025-10-16 10:55:00|1379.3|1377.3|1380.3|1378.3|1380.3|1378.3|1379.2|1377.2|419
1760612400000|2025-10-16 11:00:00|1380.2|1378.2|1380.6|1378.6|1380.9|1378.9|1380.1|1378.1|489
1760612700000|2025-10-16 11:05:00|1380.5|1378.5|1380.5|1378.5|1380.8|1378.8|1380.3|1378.3|109
1760613000000|2025-10-16 11:10:00|1380.6|1378.6|1380.4|1378.4|1380.6|1378.6|1380|1378|60
1760613300000|2025-10-16 11:15:00|1380.5|1378.5|1380.1|1378.1|1380.5|1378.5|1379.9|1377.9|61
1760613600000|2025-10-16 11:20:00|1380|1378|1380.3|1378.3|1380.4|1378.4|1380|1378|92
1760613900000|2025-10-16 11:25:00|1380.2|1378.2|1380.3|1378.3|1380.5|1378.5|1380.2|1378.2|73
1760614200000|2025-10-16 11:30:00|1380.4|1378.4|1380.1|1378.1|1380.5|1378.5|1380.1|1378.1|93
1760614500000|2025-10-16 11:35:00|1380|1378|1380.1|1378.1|1380.4|1378.4|1379.8|1377.8|59
1760614800000|2025-10-16 11:40:00|1380|1378|1379.9|1377.9|1380.1|1378.1|1379.7|1377.7|105
1760615100000|2025-10-16 11:45:00|1380|1378|1379.7|1377.7|1380.2|1378.2|1379.7|1377.7|112
1760615400000|2025-10-16 11:50:00|1379.8|1377.8|1379.7|1377.7|1379.8|1377.8|1379.5|1377.5|79
1760615700000|2025-10-16 11:55:00|1379.8|1377.8|1380.1|1378.1|1380.1|1378.1|1379.7|1377.7|51
1760616000000|2025-10-16 12:00:00|1380|1378|1380.1|1378.1|1380.2|1378.2|1379.6|1377.6|292
1760616300000|2025-10-16 12:05:00|1380.2|1378.2|1378.9|1376.9|1380.3|1378.3|1378.8|1376.8|90
1760616600000|2025-10-16 12:10:00|1378.8|1376.8|1378.7|1376.7|1379.1|1377.1|1378.6|1376.6|103
1760616900000|2025-10-16 12:15:00|1378.6|1376.6|1378.8|1376.8|1379.1|1377.1|1378.6|1376.6|111
1760617200000|2025-10-16 12:20:00|1379.1|1377.1|1379.1|1377.1|1379.2|1377.2|1378.8|1376.8|79
1760617500000|2025-10-16 12:25:00|1379|1377|1379|1377|1379.1|1377.1|1378.6|1376.6|61
1760617800000|2025-10-16 12:30:00|1379.1|1377.1|1379.7|1377.7|1379.8|1377.8|1378.8|1376.8|193
1760618100000|2025-10-16 12:35:00|1379.6|1377.6|1379.9|1377.9|1380.1|1378.1|1379.4|1377.4|154
1760618400000|2025-10-16 12:40:00|1379.8|1377.8|1379.9|1377.9|1380.2|1378.2|1379.8|1377.8|142
1760618700000|2025-10-16 12:45:00|1379.7|1377.7|1379.2|1377.2|1379.7|1377.7|1379.1|1377.1|82
1760619000000|2025-10-16 12:50:00|1379.3|1377.3|1379.9|1377.9|1379.9|1377.9|1379.3|1377.3|87
1760619300000|2025-10-16 12:55:00|1379.8|1377.8|1379.2|1377.2|1380|1378|1379.1|1377.1|232
1760619600000|2025-10-16 13:00:00|1379.3|1377.3|1379|1377|1379.8|1377.8|1378.7|1376.7|262
1760619900000|2025-10-16 13:05:00|1379.2|1377.2|1379.4|1377.4|1379.4|1377.4|1378.9|1376.9|110
1760620200000|2025-10-16 13:10:00|1379.5|1377.5|1379.5|1377.5|1379.7|1377.7|1379.2|1377.2|154
1760620500000|2025-10-16 13:15:00|1379.6|1377.6|1379.1|1377.1|1379.8|1377.8|1379.1|1377.1|259
1760620800000|2025-10-16 13:20:00|1379.2|1377.2|1379|1377|1379.4|1377.4|1378.6|1376.6|225
1760621100000|2025-10-16 13:25:00|1378.9|1376.9|1378.6|1376.6|1379.1|1377.1|1378.2|1376.2|555
1760621400000|2025-10-16 13:30:00|1377.9|1377.4|1375.1|1374.6|1378.1|1377.6|1374.1|1373.6|2940
1760621700000|2025-10-16 13:35:00|1375|1374.5|1375.7|1375.2|1376.2|1375.7|1374.6|1374.1|1074
1760622000000|2025-10-16 13:40:00|1375.8|1375.3|1377.8|1377.3|1378.2|1377.7|1375.5|1375|1271
1760622300000|2025-10-16 13:45:00|1377.7|1377.2|1376.3|1375.8|1378.6|1378.1|1376.3|1375.8|1165
1760622600000|2025-10-16 13:50:00|1376.4|1375.9|1376|1375.5|1377.2|1376.7|1375.8|1375.3|866
1760622900000|2025-10-16 13:55:00|1375.9|1375.4|1376|1375.5|1376.9|1376.4|1375.3|1374.8|717
1760623200000|2025-10-16 14:00:00|1376.1|1375.6|1377.2|1376.7|1377.4|1376.9|1376|1375.5|746
1760623500000|2025-10-16 14:05:00|1377.1|1376.6|1377.1|1376.6|1377.9|1377.4|1376.6|1376.1|769
1760623800000|2025-10-16 14:10:00|1377|1376.5|1376.8|1376.3|1377.4|1376.9|1376.6|1376.1|613
1760624100000|2025-10-16 14:15:00|1376.7|1376.2|1377.9|1377.4|1378.4|1377.9|1376.7|1376.2|848
1760624400000|2025-10-16 14:20:00|1378|1377.5|1378.4|1377.9|1379.3|1378.8|1377.9|1377.4|714
1760624700000|2025-10-16 14:25:00|1378.2|1377.7|1379|1378.5|1379|1378.5|1377.5|1377|972
1760625000000|2025-10-16 14:30:00|1379.1|1378.6|1380.5|1380|1380.5|1380|1379.1|1378.6|863
1760625300000|2025-10-16 14:35:00|1380.6|1380.1|1381.1|1380.6|1381.3|1380.8|1380.5|1380|939
1760625600000|2025-10-16 14:40:00|1381.2|1380.7|1382.2|1381.7|1382.8|1382.3|1381.1|1380.6|894
1760625900000|2025-10-16 14:45:00|1382.3|1381.8|1381.8|1381.3|1382.3|1381.8|1381.1|1380.6|487
1760626200000|2025-10-16 14:50:00|1381.7|1381.2|1382.4|1381.9|1382.5|1382|1381|1380.5|698
1760626500000|2025-10-16 14:55:00|1382.2|1381.7|1382.2|1381.7|1383|1382.5|1382|1381.5|910
1760626800000|2025-10-16 15:00:00|1382.3|1381.8|1382.4|1381.9|1382.8|1382.3|1381.9|1381.4|664
1760627100000|2025-10-16 15:05:00|1382.5|1382|1383.3|1382.8|1383.5|1383|1381.7|1381.2|510
1760627400000|2025-10-16 15:10:00|1383.4|1382.9|1383.3|1382.8|1384.1|1383.6|1382.7|1382.2|595
1760627700000|2025-10-16 15:15:00|1383.2|1382.7|1383.3|1382.8|1383.5|1383|1382.2|1381.7|622
1760628000000|2025-10-16 15:20:00|1383.4|1382.9|1382.7|1382.2|1383.5|1383|1382.3|1381.8|595
1760628300000|2025-10-16 15:25:00|1382.6|1382.1|1380.6|1380.1|1382.6|1382.1|1379.9|1379.4|1102
1760628600000|2025-10-16 15:30:00|1380.7|1380.2|1380.8|1380.3|1381|1380.5|1379.5|1379|892
1760628900000|2025-10-16 15:35:00|1380.7|1380.2|1380.1|1379.6|1380.8|1380.3|1380|1379.5|455
1760629200000|2025-10-16 15:40:00|1380.2|1379.7|1378.6|1378.1|1380.2|1379.7|1378.2|1377.7|626
1760629500000|2025-10-16 15:45:00|1378.7|1378.2|1378.2|1377.7|1378.9|1378.4|1377.7|1377.2|618
1760629800000|2025-10-16 15:50:00|1378.3|1377.8|1378.7|1378.2|1379.3|1378.8|1378.2|1377.7|1431
1760630100000|2025-10-16 15:55:00|1378.8|1378.3|1378|1377.5|1378.9|1378.4|1377.2|1376.7|426
1760630400000|2025-10-16 16:00:00|1378.1|1377.6|1377.7|1377.2|1378.1|1377.6|1376.7|1376.2|297
1760630700000|2025-10-16 16:05:00|1378.1|1377.6|1377.9|1377.4|1378.7|1378.2|1377.4|1376.9|381
1760631000000|2025-10-16 16:10:00|1378|1377.5|1377.9|1377.4|1378.5|1378|1377.5|1377|263
1760631300000|2025-10-16 16:15:00|1377.8|1377.3|1376.1|1375.6|1378.6|1378.1|1375.9|1375.4|416
1760631600000|2025-10-16 16:20:00|1376|1375.5|1376.5|1376|1377|1376.5|1375.6|1375.1|779
1760631900000|2025-10-16 16:25:00|1376.7|1376.2|1375.3|1374.8|1376.7|1376.2|1375|1374.5|262
1760632200000|2025-10-16 16:30:00|1375.2|1374.7|1371.8|1371.3|1375.2|1374.7|1371.7|1371.2|1708
1760632500000|2025-10-16 16:35:00|1372.1|1371.6|1372.8|1372.3|1373.6|1373.1|1372|1371.5|611
1760632800000|2025-10-16 16:40:00|1372.9|1372.4|1373.3|1372.8|1374.1|1373.6|1372|1371.5|1109
1760633100000|2025-10-16 16:45:00|1373.2|1372.7|1373.7|1373.2|1373.7|1373.2|1370.9|1370.4|533
1760633400000|2025-10-16 16:50:00|1373.6|1373.1|1374.7|1374.2|1375.2|1374.7|1373.6|1373.1|698
1760633700000|2025-10-16 16:55:00|1374.8|1374.3|1377.4|1376.9|1377.5|1377|1374.8|1374.3|396
1760634000000|2025-10-16 17:00:00|1377.3|1376.8|1376.3|1375.8|1377.7|1377.2|1375.8|1375.3|370
1760634300000|2025-10-16 17:05:00|1376.5|1376|1377.2|1376.7|1377.8|1377.3|1375.7|1375.2|926
1760634600000|2025-10-16 17:10:00|1376.9|1376.4|1377.3|1376.8|1378.1|1377.6|1376.7|1376.2|374
1760634900000|2025-10-16 17:15:00|1377.2|1376.7|1378.1|1377.6|1379.1|1378.6|1376.8|1376.3|799
1760635200000|2025-10-16 17:20:00|1378|1377.5|1377.7|1377.2|1378.5|1378|1377|1376.5|277
1760635500000|2025-10-16 17:25:00|1377.5|1377|1378.4|1377.9|1378.5|1378|1377.1|1376.6|297
1760635800000|2025-10-16 17:30:00|1378.3|1377.8|1377.8|1377.3|1378.8|1378.3|1377.5|1377|317
1760636100000|2025-10-16 17:35:00|1377.5|1377|1377.3|1376.8|1378.4|1377.9|1377.2|1376.7|178
1760636400000|2025-10-16 17:40:00|1377.2|1376.7|1376.5|1376|1377.2|1376.7|1375.8|1375.3|157
1760636700000|2025-10-16 17:45:00|1376.7|1376.2|1376.1|1375.6|1376.7|1376.2|1375.4|1374.9|675
1760637000000|2025-10-16 17:50:00|1376|1375.5|1375.4|1374.9|1376.1|1375.6|1374.9|1374.4|493
1760637300000|2025-10-16 17:55:00|1375.5|1375|1376.2|1375.7|1376.2|1375.7|1375.4|1374.9|311
1760637600000|2025-10-16 18:00:00|1376.3|1375.8|1374.2|1373.7|1376.4|1375.9|1374|1373.5|376
1760637900000|2025-10-16 18:05:00|1374.1|1373.6|1374.3|1373.8|1374.4|1373.9|1373.3|1372.8|432
1760638200000|2025-10-16 18:10:00|1374.4|1373.9|1372.2|1371.7|1374.7|1374.2|1372|1371.5|404
1760638500000|2025-10-16 18:15:00|1372|1371.5|1370.8|1370.3|1372.5|1372|1370.8|1370.3|458
1760638800000|2025-10-16 18:20:00|1370.9|1370.4|1371.6|1371.1|1372.4|1371.9|1370.7|1370.2|439
1760639100000|2025-10-16 18:25:00|1371.7|1371.2|1371.2|1370.7|1372|1371.5|1370.8|1370.3|798
1760639400000|2025-10-16 18:30:00|1371.3|1370.8|1370.4|1369.9|1372|1371.5|1370|1369.5|839
1760639700000|2025-10-16 18:35:00|1370.5|1370|1372.8|1372.3|1373.2|1372.7|1370.4|1369.9|365
1760640000000|2025-10-16 18:40:00|1372.5|1372|1374|1373.5|1374.4|1373.9|1372.3|1371.8|278
1760640300000|2025-10-16 18:45:00|1374.2|1373.7|1373.5|1373|1374.6|1374.1|1373.5|1373|288
1760640600000|2025-10-16 18:50:00|1373.6|1373.1|1374.5|1374|1374.6|1374.1|1373.3|1372.8|235
1760640900000|2025-10-16 18:55:00|1374.7|1374.2|1374.9|1374.4|1375.2|1374.7|1374.3|1373.8|308
1760641200000|2025-10-16 19:00:00|1374.7|1374.2|1374.4|1373.9|1375.1|1374.6|1374|1373.5|84
1760641500000|2025-10-16 19:05:00|1374.3|1373.8|1374.7|1374.2|1374.9|1374.4|1374.2|1373.7|139
1760641800000|2025-10-16 19:10:00|1374.6|1374.1|1373.7|1373.2|1375.5|1375|1373.6|1373.1|343
1760642100000|2025-10-16 19:15:00|1373.8|1373.3|1372.5|1372|1373.9|1373.4|1372.4|1371.9|254
1760642400000|2025-10-16 19:20:00|1372.4|1371.9|1372.9|1372.4|1373|1372.5|1371.3|1370.8|314
1760642700000|2025-10-16 19:25:00|1372.7|1372.2|1372.4|1371.9|1373|1372.5|1372|1371.5|204
1760643000000|2025-10-16 19:30:00|1372.5|1372|1372.4|1371.9|1372.7|1372.2|1371.8|1371.3|374
1760643300000|2025-10-16 19:35:00|1372.6|1372.1|1372|1371.5|1373.5|1373|1371.6|1371.1|238
1760643600000|2025-10-16 19:40:00|1372.3|1371.8|1373.3|1372.8|1373.5|1373|1372.3|1371.8|294
1760643900000|2025-10-16 19:45:00|1373.4|1372.9|1374.2|1373.7|1374.2|1373.7|1372.7|1372.2|433
1760644200000|2025-10-16 19:50:00|1374.1|1373.6|1374.9|1374.4|1375.2|1374.7|1373.7|1373.2|1004
1760644500000|2025-10-16 19:55:00|1374.8|1374.3|1374.2|1373.7|1375.2|1374.7|1373.8|1373.3|6796
1760644800000|2025-10-16 20:00:00|1374.1|1373.6|1374.4|1372.4|1375.6|1373.6|1374.1|1372.4|1041
1760645100000|2025-10-16 20:05:00|1374.5|1372.5|1374.4|1372.4|1374.5|1372.5|1374.3|1372.3|99
1760645400000|2025-10-16 20:10:00|1374.3|1372.3|1374.2|1372.2|1374.4|1372.4|1374|1372|306
1760645700000|2025-10-16 20:15:00|1374.1|1372.1|1374.5|1372.5|1374.5|1372.5|1374.1|1372.1|15
1760646000000|2025-10-16 20:20:00|1374.6|1372.6|1374.3|1372.3|1374.6|1372.6|1374.3|1372.3|11
1760646300000|2025-10-16 20:25:00|1374.4|1372.4|1374.3|1372.3|1374.5|1372.5|1374.3|1372.3|43
1760646600000|2025-10-16 20:30:00|1374.1|1372.1|1374.2|1372.2|1374.2|1372.2|1374|1372|4
1760646900000|2025-10-16 20:35:00|1374.1|1372.1|1374.2|1372.2|1374.3|1372.3|1374.1|1372.1|16
1760647200000|2025-10-16 20:40:00|1374.1|1372.1|1374.1|1372.1|1374.1|1372.1|1374.1|1372.1|1
1760647500000|2025-10-16 20:45:00|1374.3|1372.3|1374.4|1372.4|1374.5|1372.5|1374.3|1372.3|5
1760647800000|2025-10-16 20:50:00|1374.5|1372.5|1374.4|1372.4|1374.6|1372.6|1374.3|1372.3|27
1760648100000|2025-10-16 20:55:00|1374.3|1372.3|1374.1|1372.1|1374.4|1372.4|1374.1|1372.1|56
1760650800000|2025-10-16 21:40:00|1374.2|1372.2|1374.2|1372.2|1374.2|1372.2|1374.2|1372.2|0
1760651100000|2025-10-16 21:45:00|1373.2|1371.2|1373.2|1371.2|1373.2|1371.2|1373.2|1371.2|6
1760652000000|2025-10-16 22:00:00|1374.3|1372.3|1375|1373|1375.4|1373.4|1373.5|1371.5|0
1760652300000|2025-10-16 22:05:00|1375.1|1373.1|1375.8|1373.8|1375.9|1373.9|1374.5|1372.5|0
1760652600000|2025-10-16 22:10:00|1375.7|1373.7|1374.8|1372.8|1376.1|1374.1|1374.6|1372.6|0
1760652900000|2025-10-16 22:15:00|1374.7|1372.7|1374.2|1372.2|1374.8|1372.8|1374.1|1372.1|0
1760653200000|2025-10-16 22:20:00|1374.3|1372.3|1373.8|1371.8|1374.6|1372.6|1373.7|1371.7|0
1760653500000|2025-10-16 22:25:00|1374|1372|1374.3|1372.3|1374.4|1372.4|1373.3|1371.3|0
1760653800000|2025-10-16 22:30:00|1374.4|1372.4|1374.6|1372.6|1374.8|1372.8|1374.1|1372.1|0
1760654100000|2025-10-16 22:35:00|1374.7|1372.7|1374|1372|1374.9|1372.9|1373.9|1371.9|0
1760654400000|2025-10-16 22:40:00|1373.9|1371.9|1373.2|1371.2|1373.9|1371.9|1372.7|1370.7|0
1760654700000|2025-10-16 22:45:00|1373.1|1371.1|1373.7|1371.7|1373.7|1371.7|1372.8|1370.8|0
1760655000000|2025-10-16 22:50:00|1373.6|1371.6|1372.6|1370.6|1373.7|1371.7|1372.6|1370.6|0
1760655300000|2025-10-16 22:55:00|1372.7|1370.7|1371.2|1369.2|1372.7|1370.7|1371|1369|0
1760655600000|2025-10-16 23:00:00|1371.3|1369.3|1371.4|1369.4|1371.9|1369.9|1370.6|1368.6|0
1760655900000|2025-10-16 23:05:00|1371.3|1369.3|1370.9|1368.9|1371.9|1369.9|1370.6|1368.6|0
1760656200000|2025-10-16 23:10:00|1371|1369|1371|1369|1371.9|1369.9|1370.9|1368.9|0
1760656500000|2025-10-16 23:15:00|1371.1|1369.1|1372.3|1370.3|1372.4|1370.4|1371|1369|0
1760656800000|2025-10-16 23:20:00|1372.4|1370.4|1371.9|1369.9|1372.6|1370.6|1371.9|1369.9|0
1760657100000|2025-10-16 23:25:00|1372|1370|1370.8|1368.8|1372.1|1370.1|1370.8|1368.8|0
1760657400000|2025-10-16 23:30:00|1370.9|1368.9|1371.2|1369.2|1371.6|1369.6|1370.6|1368.6|0
1760657700000|2025-10-16 23:35:00|1371.3|1369.3|1370.9|1368.9|1371.6|1369.6|1370.5|1368.5|0
1760658000000|2025-10-16 23:40:00|1371|1369|1371|1369|1371.4|1369.4|1370.6|1368.6|0
1760658300000|2025-10-16 23:45:00|1371.1|1369.1|1371.3|1369.3|1372.1|1370.1|1371|1369|0
1760658600000|2025-10-16 23:50:00|1371.2|1369.2|1371.9|1369.9|1371.9|1369.9|1371|1369|0
1760658900000|2025-10-16 23:55:00|1371.8|1369.8|1372.4|1370.4|1372.5|1370.5|1371.8|1369.8|0
1760659200000|2025-10-17 00:00:00|1372.2|1370.2|1373.3|1371.3|1373.5|1371.5|1372.2|1370.2|34
1760659500000|2025-10-17 00:05:00|1373.5|1371.5|1374.3|1372.3|1374.6|1372.6|1373.5|1371.5|8
1760659800000|2025-10-17 00:10:00|1374.7|1372.7|1373.7|1371.7|1374.8|1372.8|1373.7|1371.7|33
1760660100000|2025-10-17 00:15:00|1373.8|1371.8|1373.7|1371.7|1373.9|1371.9|1373.3|1371.3|33
1760660400000|2025-10-17 00:20:00|1373.9|1371.9|1373.8|1371.8|1374.2|1372.2|1373.7|1371.7|12
1760660700000|2025-10-17 00:25:00|1373.4|1371.4|1373.8|1371.8|1373.9|1371.9|1373.4|1371.4|5
1760661000000|2025-10-17 00:30:00|1373.7|1371.7|1373.2|1371.2|1373.7|1371.7|1373|1371|5
1760661300000|2025-10-17 00:35:00|1373.9|1371.9|1373.7|1371.7|1373.9|1371.9|1373.7|1371.7|2
1760661600000|2025-10-17 00:40:00|1374.1|1372.1|1374.3|1372.3|1374.3|1372.3|1373.9|1371.9|16
1760661900000|2025-10-17 00:45:00|1374.2|1372.2|1373.2|1371.2|1374.4|1372.4|1373.2|1371.2|108
1760662200000|2025-10-17 00:50:00|1373.7|1371.7|1374|1372|1374|1372|1373.5|1371.5|15
1760662500000|2025-10-17 00:55:00|1373.7|1371.7|1373.9|1371.9|1374.3|1372.3|1373.7|1371.7|8
1760662800000|2025-10-17 01:00:00|1374.1|1372.1|1375.8|1373.8|1376.1|1374.1|1374.1|1372.1|91
1760663100000|2025-10-17 01:05:00|1375.9|1373.9|1376.9|1374.9|1377.5|1375.5|1375.9|1373.9|44
1760663400000|2025-10-17 01:10:00|1377.2|1375.2|1375.8|1373.8|1377.2|1375.2|1375.8|1373.8|11
1760663700000|2025-10-17 01:15:00|1375.5|1373.5|1375.8|1373.8|1376.2|1374.2|1375.4|1373.4|10
1760664000000|2025-10-17 01:20:00|1375.7|1373.7|1375.7|1373.7|1375.9|1373.9|1375.5|1373.5|4
1760664300000|2025-10-17 01:25:00|1375.4|1373.4|1376.2|1374.2|1376.6|1374.6|1375.4|1373.4|11
1760664600000|2025-10-17 01:30:00|1376|1374|1375.2|1373.2|1376.4|1374.4|1374.6|1372.6|34
1760664900000|2025-10-17 01:35:00|1375.3|1373.3|1377|1375|1377|1375|1375.3|1373.3|85
1760665200000|2025-10-17 01:40:00|1376.9|1374.9|1375.2|1373.2|1377.2|1375.2|1375.2|1373.2|45
1760665500000|2025-10-17 01:45:00|1375.1|1373.1|1373.8|1371.8|1375.1|1373.1|1373.4|1371.4|16
1760665800000|2025-10-17 01:50:00|1373.9|1371.9|1370.6|1368.6|1373.9|1371.9|1370.3|1368.3|38
1760666100000|2025-10-17 01:55:00|1370.3|1368.3|1370|1368|1370.4|1368.4|1369.4|1367.4|61
1760666400000|2025-10-17 02:00:00|1370.4|1368.4|1368.5|1366.5|1370.4|1368.4|1368.4|1366.4|61
1760666700000|2025-10-17 02:05:00|1368.7|1366.7|1368.1|1366.1|1369.2|1367.2|1368.1|1366.1|28
1760667000000|2025-10-17 02:10:00|1367.7|1365.7|1368|1366|1368.5|1366.5|1366.7|1364.7|288
1760667300000|2025-10-17 02:15:00|1367.9|1365.9|1366.8|1364.8|1368|1366|1366.8|1364.8|72
1760667600000|2025-10-17 02:20:00|1366.6|1364.6|1365.9|1363.9|1366.8|1364.8|1365.8|1363.8|94
1760667900000|2025-10-17 02:25:00|1366|1364|1365.9|1363.9|1366.5|1364.5|1365.8|1363.8|64
1760668200000|2025-10-17 02:30:00|1365.7|1363.7|1366.6|1364.6|1367.1|1365.1|1365.7|1363.7|48
1760668500000|2025-10-17 02:35:00|1366.7|1364.7|1368.1|1366.1|1368.1|1366.1|1366.7|1364.7|36
1760668800000|2025-10-17 02:40:00|1368.7|1366.7|1368.1|1366.1|1369.2|1367.2|1368.1|1366.1|36
1760669100000|2025-10-17 02:45:00|1368.2|1366.2|1367.9|1365.9|1369|1367|1367.9|1365.9|37
1760669400000|2025-10-17 02:50:00|1368|1366|1368.3|1366.3|1368.3|1366.3|1367.8|1365.8|12
1760669700000|2025-10-17 02:55:00|1368.2|1366.2|1367.7|1365.7|1368.2|1366.2|1367.6|1365.6|6
1760670000000|2025-10-17 03:00:00|1368.3|1366.3|1366.8|1364.8|1368.3|1366.3|1366.8|1364.8|6
1760670300000|2025-10-17 03:05:00|1367|1365|1367.1|1365.1|1367.8|1365.8|1367|1365|8
1760670600000|2025-10-17 03:10:00|1367.2|1365.2|1367.4|1365.4|1367.4|1365.4|1367.2|1365.2|4
1760670900000|2025-10-17 03:15:00|1367.2|1365.2|1368.1|1366.1|1368.1|1366.1|1367.1|1365.1|6
1760671200000|2025-10-17 03:20:00|1368.5|1366.5|1369.7|1367.7|1369.8|1367.8|1368.5|1366.5|9
1760671500000|2025-10-17 03:25:00|1369.6|1367.6|1369.5|1367.5|1369.8|1367.8|1369.4|1367.4|9
1760671800000|2025-10-17 03:30:00|1369.2|1367.2|1368.7|1366.7|1369.6|1367.6|1368.7|1366.7|10
1760672100000|2025-10-17 03:35:00|1368.8|1366.8|1367.7|1365.7|1369.1|1367.1|1367.1|1365.1|67
1760672400000|2025-10-17 03:40:00|1367.8|1365.8|1367.6|1365.6|1367.9|1365.9|1367.6|1365.6|19
1760672700000|2025-10-17 03:45:00|1367.5|1365.5|1367.5|1365.5|1367.8|1365.8|1367.5|1365.5|7
1760673000000|2025-10-17 03:50:00|1367.3|1365.3|1367.2|1365.2|1367.3|1365.3|1366.4|1364.4|8
1760673300000|2025-10-17 03:55:00|1367.7|1365.7|1367.4|1365.4|1367.7|1365.7|1367.4|1365.4|2
1760673600000|2025-10-17 04:00:00|1367.6|1365.6|1367.5|1365.5|1367.9|1365.9|1367.5|1365.5|51
1760673900000|2025-10-17 04:05:00|1367.6|1365.6|1367.2|1365.2|1367.6|1365.6|1367.2|1365.2|5
1760674200000|2025-10-17 04:10:00|1367.4|1365.4|1367.4|1365.4|1367.4|1365.4|1367.4|1365.4|1
1760674500000|2025-10-17 04:15:00|1366.9|1364.9|1366.9|1364.9|1366.9|1364.9|1366.9|1364.9|2
1760674800000|2025-10-17 04:20:00|1367.1|1365.1|1367|1365|1367.1|1365.1|1367|1365|4
1760675100000|2025-10-17 04:25:00|1367.8|1365.8|1367.3|1365.3|1367.8|1365.8|1367.3|1365.3|7
1760675400000|2025-10-17 04:30:00|1367.4|1365.4|1367.3|1365.3|1367.4|1365.4|1367.3|1365.3|7
1760675700000|2025-10-17 04:35:00|1367.5|1365.5|1368.1|1366.1|1368.1|1366.1|1367.5|1365.5|6
1760676000000|2025-10-17 04:40:00|1367.7|1365.7|1367.6|1365.6|1367.7|1365.7|1367.6|1365.6|5
1760676300000|2025-10-17 04:45:00|1367.5|1365.5|1367.8|1365.8|1367.8|1365.8|1367.3|1365.3|8
1760676600000|2025-10-17 04:50:00|1367.5|1365.5|1367.2|1365.2|1367.6|1365.6|1367.2|1365.2|45
1760676900000|2025-10-17 04:55:00|1367.4|1365.4|1367.6|1365.6|1367.7|1365.7|1367.4|1365.4|16
1760677200000|2025-10-17 05:00:00|1367.5|1365.5|1367.2|1365.2|1367.9|1365.9|1366.9|1364.9|107
1760677500000|2025-10-17 05:05:00|1367.1|1365.1|1366.1|1364.1|1367.2|1365.2|1365.9|1363.9|14
1760677800000|2025-10-17 05:10:00|1366|1364|1365.8|1363.8|1366|1364|1365.4|1363.4|3
1760678100000|2025-10-17 05:15:00|1365.2|1363.2|1365.2|1363.2|1365.3|1363.3|1365.2|1363.2|3
1760678400000|2025-10-17 05:20:00|1366.1|1364.1|1365.9|1363.9|1366.3|1364.3|1365.9|1363.9|33
1760678700000|2025-10-17 05:25:00|1366|1364|1366.4|1364.4|1366.4|1364.4|1365.4|1363.4|27
1760679000000|2025-10-17 05:30:00|1366.8|1364.8|1365|1363|1366.8|1364.8|1365|1363|39
1760679300000|2025-10-17 05:35:00|1364.2|1362.2|1364.2|1362.2|1364.2|1362.2|1363.9|1361.9|6
1760679600000|2025-10-17 05:40:00|1364.3|1362.3|1364.2|1362.2|1365.7|1363.7|1364.1|1362.1|140
1760679900000|2025-10-17 05:45:00|1364.5|1362.5|1364.9|1362.9|1365.2|1363.2|1364.4|1362.4|55
1760680200000|2025-10-17 05:50:00|1364.8|1362.8|1365.6|1363.6|1365.7|1363.7|1364.6|1362.6|89
1760680500000|2025-10-17 05:55:00|1365.5|1363.5|1364.9|1362.9|1365.5|1363.5|1364.9|1362.9|59
1760680800000|2025-10-17 06:00:00|1365.2|1363.2|1365.4|1363.4|1365.5|1363.5|1364.3|1362.3|120
1760681100000|2025-10-17 06:05:00|1366.1|1364.1|1365.3|1363.3|1366.2|1364.2|1365.3|1363.3|43
1760681400000|2025-10-17 06:10:00|1365.1|1363.1|1363.5|1361.5|1365.1|1363.1|1363.1|1361.1|203
1760681700000|2025-10-17 06:15:00|1363.4|1361.4|1364.1|1362.1|1364.1|1362.1|1363.4|1361.4|34
1760682000000|2025-10-17 06:20:00|1364|1362|1362.9|1360.9|1364.1|1362.1|1362.7|1360.7|31
1760682300000|2025-10-17 06:25:00|1362.4|1360.4|1362.3|1360.3|1362.6|1360.6|1362|1360|99
1760682600000|2025-10-17 06:30:00|1362.7|1360.7|1362.1|1360.1|1362.7|1360.7|1361.7|1359.7|21
1760682900000|2025-10-17 06:35:00|1362|1360|1361.8|1359.8|1362|1360|1360.6|1358.6|172
1760683200000|2025-10-17 06:40:00|1361.7|1359.7|1362.1|1360.1|1362.6|1360.6|1361.2|1359.2|63
1760683500000|2025-10-17 06:45:00|1362.3|1360.3|1361|1359|1362.6|1360.6|1360.7|1358.7|91
1760683800000|2025-10-17 06:50:00|1360.9|1358.9|1360.8|1358.8|1361|1359|1360|1358|174
1760684100000|2025-10-17 06:55:00|1360.7|1358.7|1360.9|1358.9|1361|1359|1360.4|1358.4|199
1760684400000|2025-10-17 07:00:00|1360.7|1358.7|1359|1357|1360.7|1358.7|1358.5|1356.5|499
1760684700000|2025-10-17 07:05:00|1359.1|1357.1|1357.4|1355.4|1359.1|1357.1|1357.4|1355.4|496
1760685000000|2025-10-17 07:10:00|1357.3|1355.3|1356.1|1354.1|1357.9|1355.9|1356.1|1354.1|319
1760685300000|2025-10-17 07:15:00|1356.2|1354.2|1354.1|1352.1|1357.1|1355.1|1354.1|1352.1|432
1760685600000|2025-10-17 07:20:00|1354.3|1352.3|1353.1|1351.1|1354.3|1352.3|1352|1350|381
1760685900000|2025-10-17 07:25:00|1353.4|1351.4|1353|1351|1354.4|1352.4|1353|1351|375
1760686200000|2025-10-17 07:30:00|1353.2|1351.2|1351.2|1349.2|1353.8|1351.8|1350.8|1348.8|599
1760686500000|2025-10-17 07:35:00|1351.4|1349.4|1352.1|1350.1|1352.4|1350.4|1350.7|1348.7|491
1760686800000|2025-10-17 07:40:00|1351.9|1349.9|1352.3|1350.3|1353|1351|1351.5|1349.5|433
1760687100000|2025-10-17 07:45:00|1352.4|1350.4|1352.5|1350.5|1353.4|1351.4|1352.3|1350.3|810
1760687400000|2025-10-17 07:50:00|1352.6|1350.6|1353.5|1351.5|1354.1|1352.1|1352.4|1350.4|359
1760687700000|2025-10-17 07:55:00|1353.4|1351.4|1353.3|1351.3|1353.8|1351.8|1352.7|1350.7|210
1760688000000|2025-10-17 08:00:00|1353.7|1351.7|1352.6|1350.6|1354|1352|1352.3|1350.3|1110
1760688300000|2025-10-17 08:05:00|1352.5|1350.5|1350.9|1348.9|1352.7|1350.7|1350.8|1348.8|554
1760688600000|2025-10-17 08:10:00|1351|1349|1350.6|1348.6|1351.8|1349.8|1350.5|1348.5|197
1760688900000|2025-10-17 08:15:00|1350.7|1348.7|1350.5|1348.5|1351.3|1349.3|1350.2|1348.2|435
1760689200000|2025-10-17 08:20:00|1350.4|1348.4|1351.7|1349.7|1351.7|1349.7|1350.1|1348.1|346
1760689500000|2025-10-17 08:25:00|1351.6|1349.6|1352.4|1350.4|1352.5|1350.5|1351.6|1349.6|280
1760689800000|2025-10-17 08:30:00|1352.3|1350.3|1352.7|1350.7|1352.8|1350.8|1351.7|1349.7|188
1760690100000|2025-10-17 08:35:00|1352.9|1350.9|1353.4|1351.4|1354|1352|1352.7|1350.7|129
1760690400000|2025-10-17 08:40:00|1353.3|1351.3|1353.4|1351.4|1354.1|1352.1|1353.2|1351.2|226
1760690700000|2025-10-17 08:45:00|1353.5|1351.5|1354.3|1352.3|1354.5|1352.5|1353.4|1351.4|396
1760691000000|2025-10-17 08:50:00|1354.4|1352.4|1353.5|1351.5|1354.4|1352.4|1353.1|1351.1|84
1760691300000|2025-10-17 08:55:00|1353.4|1351.4|1353.5|1351.5|1353.7|1351.7|1353.2|1351.2|65
1760691600000|2025-10-17 09:00:00|1353.4|1351.4|1354.6|1352.6|1354.7|1352.7|1353.1|1351.1|202
1760691900000|2025-10-17 09:05:00|1354.3|1352.3|1355|1353|1355.4|1353.4|1354.1|1352.1|200
1760692200000|2025-10-17 09:10:00|1354.9|1352.9|1355.2|1353.2|1355.4|1353.4|1354.8|1352.8|62
1760692500000|2025-10-17 09:15:00|1355|1353|1355.3|1353.3|1355.6|1353.6|1354.7|1352.7|169
1760692800000|2025-10-17 09:20:00|1355.4|1353.4|1355.5|1353.5|1356.1|1354.1|1355.4|1353.4|504
1760693100000|2025-10-17 09:25:00|1355.3|1353.3|1355.3|1353.3|1355.8|1353.8|1354.9|1352.9|294
1760693400000|2025-10-17 09:30:00|1355.2|1353.2|1354.7|1352.7|1355.3|1353.3|1354.4|1352.4|246
1760693700000|2025-10-17 09:35:00|1354.6|1352.6|1355.1|1353.1|1355.3|1353.3|1354.6|1352.6|64
1760694000000|2025-10-17 09:40:00|1354.9|1352.9|1353.7|1351.7|1354.9|1352.9|1353.6|1351.6|123
1760694300000|2025-10-17 09:45:00|1353.9|1351.9|1353.7|1351.7|1354.1|1352.1|1353.5|1351.5|247
1760694600000|2025-10-17 09:50:00|1353.8|1351.8|1354.1|1352.1|1354.5|1352.5|1353.6|1351.6|380
1760694900000|2025-10-17 09:55:00|1354.2|1352.2|1353.5|1351.5|1354.4|1352.4|1353.5|1351.5|362
1760695200000|2025-10-17 10:00:00|1353.7|1351.7|1354.9|1352.9|1354.9|1352.9|1353.5|1351.5|187
1760695500000|2025-10-17 10:05:00|1355|1353|1354.4|1352.4|1355|1353|1354.3|1352.3|34
1760695800000|2025-10-17 10:10:00|1354.3|1352.3|1354.1|1352.1|1354.8|1352.8|1353.9|1351.9|58
1760696100000|2025-10-17 10:15:00|1354|1352|1354.1|1352.1|1355|1353|1353.7|1351.7|431
1760696400000|2025-10-17 10:20:00|1354|1352|1353.1|1351.1|1354|1352|1353.1|1351.1|95
1760696700000|2025-10-17 10:25:00|1352.9|1350.9|1353.2|1351.2|1353.6|1351.6|1352.7|1350.7|62
1760697000000|2025-10-17 10:30:00|1353.1|1351.1|1353.9|1351.9|1354.8|1352.8|1353.1|1351.1|321
1760697300000|2025-10-17 10:35:00|1354.1|1352.1|1354.3|1352.3|1354.4|1352.4|1353.9|1351.9|36
1760697600000|2025-10-17 10:40:00|1354.5|1352.5|1355.1|1353.1|1355.2|1353.2|1354.2|1352.2|200
1760697900000|2025-10-17 10:45:00|1355.2|1353.2|1355.2|1353.2|1355.8|1353.8|1355.1|1353.1|337
1760698200000|2025-10-17 10:50:00|1355.1|1353.1|1355.8|1353.8|1355.8|1353.8|1354.8|1352.8|149
1760698500000|2025-10-17 10:55:00|1355.9|1353.9|1356.6|1354.6|1356.6|1354.6|1355.8|1353.8|91
1760698800000|2025-10-17 11:00:00|1356.5|1354.5|1357.1|1355.1|1357.5|1355.5|1356.5|1354.5|178
1760699100000|2025-10-17 11:05:00|1357|1355|1360.4|1358.4|1360.5|1358.5|1356.6|1354.6|917
1760699400000|2025-10-17 11:10:00|1360.2|1358.2|1365.5|1363.5|1365.7|1363.7|1359.4|1357.4|1327
1760699700000|2025-10-17 11:15:00|1365.1|1363.1|1365.3|1363.3|1367.4|1365.4|1364.4|1362.4|637
1760700000000|2025-10-17 11:20:00|1365.2|1363.2|1365.4|1363.4|1365.7|1363.7|1363.7|1361.7|156
1760700300000|2025-10-17 11:25:00|1365.3|1363.3|1365.3|1363.3|1365.8|1363.8|1364.9|1362.9|135
1760700600000|2025-10-17 11:30:00|1365.2|1363.2|1364.3|1362.3|1365.3|1363.3|1364.3|1362.3|210
1760700900000|2025-10-17 11:35:00|1364.4|1362.4|1364.9|1362.9|1365.5|1363.5|1364.2|1362.2|218
1760701200000|2025-10-17 11:40:00|1365|1363|1365.3|1363.3|1366|1364|1364.5|1362.5|305
1760701500000|2025-10-17 11:45:00|1365.2|1363.2|1366|1364|1366.2|1364.2|1365.2|1363.2|209
1760701800000|2025-10-17 11:50:00|1365.9|1363.9|1365|1363|1366|1364|1364.5|1362.5|69
1760702100000|2025-10-17 11:55:00|1364.9|1362.9|1365.4|1363.4|1365.6|1363.6|1364.8|1362.8|67
1760702400000|2025-10-17 12:00:00|1365.6|1363.6|1365.3|1363.3|1366.3|1364.3|1364.5|1362.5|463
1760702700000|2025-10-17 12:05:00|1365.2|1363.2|1368|1366|1368.3|1366.3|1365.1|1363.1|523
1760703000000|2025-10-17 12:10:00|1368.1|1366.1|1366.2|1364.2|1368.2|1366.2|1365.5|1363.5|626
1760703300000|2025-10-17 12:15:00|1366.3|1364.3|1367.2|1365.2|1367.2|1365.2|1366|1364|288
1760703600000|2025-10-17 12:20:00|1367.1|1365.1|1367.6|1365.6|1368|1366|1366.9|1364.9|125
1760703900000|2025-10-17 12:25:00|1367.4|1365.4|1366.3|1364.3|1367.4|1365.4|1366.2|1364.2|134
1760704200000|2025-10-17 12:30:00|1366.4|1364.4|1366.3|1364.3|1367.3|1365.3|1365.9|1363.9|251
1760704500000|2025-10-17 12:35:00|1366.4|1364.4|1367.2|1365.2|1367.6|1365.6|1366.4|1364.4|519
1760704800000|2025-10-17 12:40:00|1367.1|1365.1|1366.4|1364.4|1367.1|1365.1|1366|1364|300
1760705100000|2025-10-17 12:45:00|1366.1|1364.1|1366.3|1364.3|1366.7|1364.7|1365.7|1363.7|250
1760705400000|2025-10-17 12:50:00|1366.2|1364.2|1365.8|1363.8|1366.8|1364.8|1365.3|1363.3|180
1760705700000|2025-10-17 12:55:00|1365.7|1363.7|1364.2|1362.2|1365.7|1363.7|1364.2|1362.2|313
1760706000000|2025-10-17 13:00:00|1364.1|1362.1|1365.1|1363.1|1365.4|1363.4|1364.1|1362.1|491
1760706300000|2025-10-17 13:05:00|1365.2|1363.2|1365.8|1363.8|1365.9|1363.9|1364.7|1362.7|194
1760706600000|2025-10-17 13:10:00|1365.9|1363.9|1365.4|1363.4|1366.1|1364.1|1365.1|1363.1|391
1760706900000|2025-10-17 13:15:00|1365.2|1363.2|1365.6|1363.6|1365.7|1363.7|1364.8|1362.8|200
1760707200000|2025-10-17 13:20:00|1365.7|1363.7|1366.2|1364.2|1366.2|1364.2|1365.5|1363.5|163
1760707500000|2025-10-17 13:25:00|1366|1364|1365.6|1363.6|1366.1|1364.1|1365.2|1363.2|684
1760707800000|2025-10-17 13:30:00|1364.9|1364.4|1367|1366.5|1367.2|1366.7|1364|1363.5|4421
1760708100000|2025-10-17 13:35:00|1366.9|1366.4|1367.2|1366.7|1369.1|1368.6|1366.7|1366.2|1932
1760708400000|2025-10-17 13:40:00|1367.1|1366.6|1365.6|1365.1|1367.5|1367|1364.4|1363.9|1146
1760708700000|2025-10-17 13:45:00|1365.5|1365|1366.8|1366.3|1367.5|1367|1364.6|1364.1|2280
1760709000000|2025-10-17 13:50:00|1366.9|1366.4|1370.2|1369.7|1370.3|1369.8|1366.8|1366.3|1739
1760709300000|2025-10-17 13:55:00|1370.3|1369.8|1369.5|1369|1371.7|1371.2|1369|1368.5|1195
1760709600000|2025-10-17 14:00:00|1369.4|1368.9|1368.5|1368|1369.4|1368.9|1367.7|1367.2|900
1760709900000|2025-10-17 14:05:00|1368.4|1367.9|1368.8|1368.3|1370.4|1369.9|1368.2|1367.7|1745
1760710200000|2025-10-17 14:10:00|1369|1368.5|1371.6|1371.1|1371.8|1371.3|1369|1368.5|1174
1760710500000|2025-10-17 14:15:00|1371.5|1371|1371.8|1371.3|1373|1372.5|1371.3|1370.8|598
1760710800000|2025-10-17 14:20:00|1371.9|1371.4|1371.6|1371.1|1372.3|1371.8|1370.2|1369.7|719
1760711100000|2025-10-17 14:25:00|1371.5|1371|1372.7|1372.2|1372.9|1372.4|1371|1370.5|473
1760711400000|2025-10-17 14:30:00|1372.6|1372.1|1370.1|1369.6|1372.9|1372.4|1370.1|1369.6|499
1760711700000|2025-10-17 14:35:00|1370.2|1369.7|1369.6|1369.1|1370.3|1369.8|1368.5|1368|685
1760712000000|2025-10-17 14:40:00|1369.5|1369|1369.8|1369.3|1371.5|1371|1369.1|1368.6|547
1760712300000|2025-10-17 14:45:00|1369.9|1369.4|1371.3|1370.8|1372.2|1371.7|1369.6|1369.1|466
1760712600000|2025-10-17 14:50:00|1371.4|1370.9|1370.5|1370|1371.8|1371.3|1370.5|1370|394
1760712900000|2025-10-17 14:55:00|1370.4|1369.9|1368.8|1368.3|1370.7|1370.2|1368.4|1367.9|592
1760713200000|2025-10-17 15:00:00|1368.6|1368.1|1370.4|1369.9|1371.1|1370.6|1368.3|1367.8|361
1760713500000|2025-10-17 15:05:00|1370.5|1370|1370|1369.5|1371.7|1371.2|1369.8|1369.3|669
1760713800000|2025-10-17 15:10:00|1370.1|1369.6|1368.2|1367.7|1371.3|1370.8|1368.2|1367.7|216
1760714100000|2025-10-17 15:15:00|1368.3|1367.8|1368|1367.5|1369.5|1369|1367.9|1367.4|356
1760714400000|2025-10-17 15:20:00|1368.1|1367.6|1366.9|1366.4|1368.3|1367.8|1366.9|1366.4|538
1760714700000|2025-10-17 15:25:00|1367|1366.5|1367.5|1367|1368.3|1367.8|1366.6|1366.1|912
1760715000000|2025-10-17 15:30:00|1367.6|1367.1|1366.9|1366.4|1368.1|1367.6|1366.6|1366.1|352
1760715300000|2025-10-17 15:35:00|1367|1366.5|1368.3|1367.8|1368.4|1367.9|1365.7|1365.2|502
1760715600000|2025-10-17 15:40:00|1368.7|1368.2|1369.1|1368.6|1369.5|1369|1368.5|1368|303
1760715900000|2025-10-17 15:45:00|1369|1368.5|1370.1|1369.6|1370.2|1369.7|1368.8|1368.3|282
1760716200000|2025-10-17 15:50:00|1370.2|1369.7|1370.4|1369.9|1371.2|1370.7|1369.8|1369.3|217
1760716500000|2025-10-17 15:55:00|1370.3|1369.8|1371|1370.5|1371.4|1370.9|1370.3|1369.8|241
1760716800000|2025-10-17 16:00:00|1370.9|1370.4|1372.3|1371.8|1372.4|1371.9|1370.9|1370.4|391
1760717100000|2025-10-17 16:05:00|1372.2|1371.7|1372.8|1372.3|1372.9|1372.4|1372|1371.5|502
1760717400000|2025-10-17 16:10:00|1372.7|1372.2|1372.6|1372.1|1372.9|1372.4|1372.1|1371.6|235
1760717700000|2025-10-17 16:15:00|1372.7|1372.2|1372.2|1371.7|1373.5|1373|1371.8|1371.3|218
1760718000000|2025-10-17 16:20:00|1372.1|1371.6|1372.5|1372|1372.8|1372.3|1372.1|1371.6|362
1760718300000|2025-10-17 16:25:00|1372.8|1372.3|1372.2|1371.7|1373|1372.5|1372|1371.5|252
1760718600000|2025-10-17 16:30:00|1372.1|1371.6|1372|1371.5|1372.9|1372.4|1371.9|1371.4|256
1760718900000|2025-10-17 16:35:00|1372.1|1371.6|1371.7|1371.2|1372.6|1372.1|1371.5|1371|213
1760719200000|2025-10-17 16:40:00|1371.5|1371|1371.2|1370.7|1372.1|1371.6|1370.8|1370.3|171
1760719500000|2025-10-17 16:45:00|1371.1|1370.6|1371.9|1371.4|1372.2|1371.7|1370.4|1369.9|236
1760719800000|2025-10-17 16:50:00|1372|1371.5|1370.7|1370.2|1372.4|1371.9|1370.4|1369.9|231
1760720100000|2025-10-17 16:55:00|1370.6|1370.1|1370.4|1369.9|1370.7|1370.2|1369.6|1369.1|150
1760720400000|2025-10-17 17:00:00|1370.3|1369.8|1369.6|1369.1|1370.4|1369.9|1369.2|1368.7|290
1760720700000|2025-10-17 17:05:00|1369.7|1369.2|1369.7|1369.2|1370.8|1370.3|1369.4|1368.9|164
1760721000000|2025-10-17 17:10:00|1369.8|1369.3|1370.2|1369.7|1370.5|1370|1369.3|1368.8|382
1760721300000|2025-10-17 17:15:00|1370.3|1369.8|1369.8|1369.3|1370.8|1370.3|1369.8|1369.3|346
1760721600000|2025-10-17 17:20:00|1369.7|1369.2|1370.7|1370.2|1371|1370.5|1369.4|1368.9|546
1760721900000|2025-10-17 17:25:00|1370.6|1370.1|1369.7|1369.2|1370.6|1370.1|1369.6|1369.1|207
1760722200000|2025-10-17 17:30:00|1369.6|1369.1|1371|1370.5|1371|1370.5|1369.6|1369.1|529
1760722500000|2025-10-17 17:35:00|1371.1|1370.6|1370.6|1370.1|1371.4|1370.9|1370.4|1369.9|483
1760722800000|2025-10-17 17:40:00|1370.7|1370.2|1370.1|1369.6|1370.9|1370.4|1369.8|1369.3|357
1760723100000|2025-10-17 17:45:00|1370|1369.5|1371|1370.5|1371|1370.5|1369.6|1369.1|238
1760723400000|2025-10-17 17:50:00|1371.1|1370.6|1372.6|1372.1|1372.9|1372.4|1371.1|1370.6|125
1760723700000|2025-10-17 17:55:00|1372.7|1372.2|1372.4|1371.9|1373|1372.5|1371.8|1371.3|553
1760724000000|2025-10-17 18:00:00|1372.5|1372|1373|1372.5|1373.1|1372.6|1372.5|1372|207
1760724300000|2025-10-17 18:05:00|1373.1|1372.6|1373.8|1373.3|1374.1|1373.6|1373.1|1372.6|449
1760724600000|2025-10-17 18:10:00|1373.9|1373.4|1373.9|1373.4|1374.3|1373.8|1373.4|1372.9|389
1760724900000|2025-10-17 18:15:00|1374|1373.5|1375.3|1374.8|1375.3|1374.8|1374|1373.5|613
1760725200000|2025-10-17 18:20:00|1375.4|1374.9|1375.8|1375.3|1376|1375.5|1375.4|1374.9|658
1760725500000|2025-10-17 18:25:00|1375.7|1375.2|1375.8|1375.3|1376|1375.5|1375.5|1375|246
1760725800000|2025-10-17 18:30:00|1375.9|1375.4|1375.9|1375.4|1376.2|1375.7|1375.6|1375.1|303
1760726100000|2025-10-17 18:35:00|1376.1|1375.6|1375.9|1375.4|1376.8|1376.3|1375.9|1375.4|219
1760726400000|2025-10-17 18:40:00|1376|1375.5|1375.3|1374.8|1376.2|1375.7|1375.3|1374.8|95
1760726700000|2025-10-17 18:45:00|1375.4|1374.9|1375.1|1374.6|1375.7|1375.2|1374.9|1374.4|229
1760727000000|2025-10-17 18:50:00|1375|1374.5|1374.9|1374.4|1375.4|1374.9|1374.9|1374.4|136
1760727300000|2025-10-17 18:55:00|1374.8|1374.3|1375.2|1374.7|1375.4|1374.9|1374.8|1374.3|425
1760727600000|2025-10-17 19:00:00|1375.1|1374.6|1375.7|1375.2|1376.1|1375.6|1375.1|1374.6|150
1760727900000|2025-10-17 19:05:00|1375.8|1375.3|1375.7|1375.2|1375.9|1375.4|1375.3|1374.8|63
1760728200000|2025-10-17 19:10:00|1375.8|1375.3|1376|1375.5|1376.3|1375.8|1375.8|1375.3|136
1760728500000|2025-10-17 19:15:00|1376.1|1375.6|1375.7|1375.2|1376.1|1375.6|1375.5|1375|158
1760728800000|2025-10-17 19:20:00|1375.8|1375.3|1376.3|1375.8|1376.4|1375.9|1375.8|1375.3|83
1760729100000|2025-10-17 19:25:00|1376.2|1375.7|1375.7|1375.2|1376.2|1375.7|1375.5|1375|87
1760729400000|2025-10-17 19:30:00|1375.6|1375.1|1375.2|1374.7|1375.6|1375.1|1374.8|1374.3|200
1760729700000|2025-10-17 19:35:00|1375.3|1374.8|1375.2|1374.7|1375.5|1375|1374.9|1374.4|216
1760730000000|2025-10-17 19:40:00|1375.3|1374.8|1374.5|1374|1375.4|1374.9|1374.5|1374|301
1760730300000|2025-10-17 19:45:00|1374.6|1374.1|1374.6|1374.1|1375|1374.5|1374.4|1373.9|538
1760730600000|2025-10-17 19:50:00|1374.7|1374.2|1374.5|1374|1374.7|1374.2|1374.2|1373.7|944
1760730900000|2025-10-17 19:55:00|1374.4|1373.9|1374.6|1374.1|1374.7|1374.2|1373.8|1373.3|5773
1760731200000|2025-10-17 20:00:00|1375.3|1373.3|1375.7|1373.7|1375.8|1373.8|1375|1373|702
1760731500000|2025-10-17 20:05:00|1375.8|1373.8|1376|1374|1376.1|1374.1|1375.7|1373.7|287
1760731800000|2025-10-17 20:10:00|1376.1|1374.1|1375.9|1373.9|1376.1|1374.1|1375.9|1373.9|148
1760732100000|2025-10-17 20:15:00|1375.8|1373.8|1375.6|1373.6|1375.9|1373.9|1375.6|1373.6|39
1760732400000|2025-10-17 20:20:00|1375.8|1373.8|1375.8|1373.8|1376|1374|1375.5|1373.5|25
1760732700000|2025-10-17 20:25:00|1375.7|1373.7|1375.6|1373.6|1375.7|1373.7|1375.6|1373.6|8
1760733000000|2025-10-17 20:30:00|1375.8|1373.8|1375.9|1373.9|1375.9|1373.9|1375.8|1373.8|4
1760733300000|2025-10-17 20:35:00|1375.6|1373.6|1375.2|1373.2|1375.6|1373.6|1375.1|1373.1|92
1760733600000|2025-10-17 20:40:00|1375.1|1373.1|1374.9|1372.9|1375.3|1373.3|1374.9|1372.9|91
1760733900000|2025-10-17 20:45:00|1375.1|1373.1|1375.1|1373.1|1375.1|1373.1|1374.9|1372.9|54
1760734200000|2025-10-17 20:50:00|1375.4|1373.4|1375.6|1373.6|1375.7|1373.7|1375.4|1373.4|22
1760734500000|2025-10-17 20:55:00|1375.4|1373.4|1375.9|1373.9|1376.1|1374.1|1375.3|1373.3|43
1760911200000|2025-10-19 22:00:00|1377.6|1375.6|1377|1375|1378|1376|1376.8|1374.8|0
1760911500000|2025-10-19 22:05:00|1377.1|1375.1|1378.3|1376.3|1378.3|1376.3|1376.8|1374.8|1
1760912400000|2025-10-19 22:20:00|1377.8|1375.8|1377.8|1375.8|1377.8|1375.8|1377.8|1375.8|2
1760913000000|2025-10-19 22:30:00|1377.7|1375.7|1377.7|1375.7|1377.7|1375.7|1377.7|1375.7|2
1760914800000|2025-10-19 23:00:00|1376.4|1374.4|1375.7|1373.7|1376.4|1374.4|1375.7|1373.7|11
1760915100000|2025-10-19 23:05:00|1377.5|1375.5|1376.8|1374.8|1377.5|1375.5|1376.8|1374.8|3
1760915400000|2025-10-19 23:10:00|1377.8|1375.8|1377.7|1375.7|1378|1376|1377.3|1375.3|11
1760915700000|2025-10-19 23:15:00|1377.9|1375.9|1377.9|1375.9|1377.9|1375.9|1377.9|1375.9|2
1760916000000|2025-10-19 23:20:00|1377.8|1375.8|1376.5|1374.5|1377.8|1375.8|1376.5|1374.5|13
1760916300000|2025-10-19 23:25:00|1375.9|1373.9|1375.7|1373.7|1375.9|1373.9|1375.6|1373.6|6
1760916600000|2025-10-19 23:30:00|1375.5|1373.5|1375.5|1373.5|1375.5|1373.5|1375.5|1373.5|2
1760917500000|2025-10-19 23:45:00|1375.4|1373.4|1375.7|1373.7|1375.9|1373.9|1375.4|1373.4|7
1760917800000|2025-10-19 23:50:00|1374.8|1372.8|1375.4|1373.4|1375.4|1373.4|1374.8|1372.8|2
1760918400000|2025-10-20 00:00:00|1375.3|1373.3|1374.7|1372.7|1375.8|1373.8|1374.7|1372.7|12
1760918700000|2025-10-20 00:05:00|1375.1|1373.1|1374.1|1372.1|1375.1|1373.1|1373.7|1371.7|64
1760919000000|2025-10-20 00:10:00|1374|1372|1372.5|1370.5|1374|1372|1372.3|1370.3|113
1760919300000|2025-10-20 00:15:00|1372.6|1370.6|1372.4|1370.4|1373.1|1371.1|1372.2|1370.2|75
1760919600000|2025-10-20 00:20:00|1372.8|1370.8|1372.8|1370.8|1372.9|1370.9|1371.9|1369.9|63
1760919900000|2025-10-20 00:25:00|1373|1371|1372.2|1370.2|1373.3|1371.3|1372.1|1370.1|88
1760920200000|2025-10-20 00:30:00|1372.3|1370.3|1372.2|1370.2|1372.4|1370.4|1371.8|1369.8|32
1760920500000|2025-10-20 00:35:00|1372.8|1370.8|1374.1|1372.1|1374.1|1372.1|1372.3|1370.3|39
1760920800000|2025-10-20 00:40:00|1373.9|1371.9|1375.2|1373.2|1375.2|1373.2|1373.9|1371.9|15
1760921100000|2025-10-20 00:45:00|1375.3|1373.3|1377|1375|1377.5|1375.5|1375.3|1373.3|76
1760921400000|2025-10-20 00:50:00|1377.3|1375.3|1377.4|1375.4|1378|1376|1377.2|1375.2|64
1760921700000|2025-10-20 00:55:00|1377.3|1375.3|1378.2|1376.2|1378.4|1376.4|1377.3|1375.3|37
1760922000000|2025-10-20 01:00:00|1378.5|1376.5|1378.3|1376.3|1379.3|1377.3|1378.2|1376.2|150
1760922300000|2025-10-20 01:05:00|1378.4|1376.4|1378.1|1376.1|1378.8|1376.8|1377.6|1375.6|54
1760922600000|2025-10-20 01:10:00|1378|1376|1378.2|1376.2|1378.5|1376.5|1377.4|1375.4|30
1760922900000|2025-10-20 01:15:00|1378.5|1376.5|1380.7|1378.7|1380.7|1378.7|1378.5|1376.5|29
1760923200000|2025-10-20 01:20:00|1380.8|1378.8|1380.5|1378.5|1380.9|1378.9|1380.3|1378.3|35
1760923500000|2025-10-20 01:25:00|1380.6|1378.6|1382.6|1380.6|1382.8|1380.8|1380.6|1378.6|51
1760923800000|2025-10-20 01:30:00|1382.2|1380.2|1380.1|1378.1|1382.2|1380.2|1378.9|1376.9|164
1760924100000|2025-10-20 01:35:00|1380.6|1378.6|1381.1|1379.1|1381.9|1379.9|1380|1378|85
1760924400000|2025-10-20 01:40:00|1380.6|1378.6|1380.4|1378.4|1380.6|1378.6|1379.5|1377.5|36
1760924700000|2025-10-20 01:45:00|1380.5|1378.5|1380.9|1378.9|1381.7|1379.7|1380.5|1378.5|31
1760925000000|2025-10-20 01:50:00|1380.8|1378.8|1380.4|1378.4|1381|1379|1379.6|1377.6|30
1760925300000|2025-10-20 01:55:00|1380.7|1378.7|1380.7|1378.7|1381.2|1379.2|1380.3|1378.3|40
1760925600000|2025-10-20 02:00:00|1380.9|1378.9|1382.9|1380.9|1383.1|1381.1|1380.2|1378.2|33
1760925900000|2025-10-20 02:05:00|1383|1381|1382.8|1380.8|1383.3|1381.3|1381.9|1379.9|53
1760926200000|2025-10-20 02:10:00|1382.7|1380.7|1383.2|1381.2|1383.3|1381.3|1382.6|1380.6|100
1760926500000|2025-10-20 02:15:00|1383|1381|1383.2|1381.2|1383.2|1381.2|1382.6|1380.6|31
1760926800000|2025-10-20 02:20:00|1383.4|1381.4|1383.4|1381.4|1383.8|1381.8|1382.9|1380.9|24
1760927100000|2025-10-20 02:25:00|1383.6|1381.6|1384.1|1382.1|1384.1|1382.1|1382.7|1380.7|12
1760927400000|2025-10-20 02:30:00|1383.5|1381.5|1385|1383|1385|1383|1383.5|1381.5|6
1760927700000|2025-10-20 02:35:00|1385.2|1383.2|1385.5|1383.5|1385.6|1383.6|1384.8|1382.8|14
1760928000000|2025-10-20 02:40:00|1385.6|1383.6|1385.7|1383.7|1386.6|1384.6|1385.5|1383.5|51
1760928300000|2025-10-20 02:45:00|1385.8|1383.8|1385.4|1383.4|1386|1384|1385.1|1383.1|44
1760928600000|2025-10-20 02:50:00|1384.9|1382.9|1384|1382|1384.9|1382.9|1384|1382|14
1760928900000|2025-10-20 02:55:00|1383.5|1381.5|1384|1382|1384|1382|1383.3|1381.3|10
1760929200000|2025-10-20 03:00:00|1384.4|1382.4|1383.6|1381.6|1384.5|1382.5|1383.6|1381.6|6
1760929500000|2025-10-20 03:05:00|1383.3|1381.3|1383.6|1381.6|1383.6|1381.6|1383.3|1381.3|5
1760929800000|2025-10-20 03:10:00|1383.9|1381.9|1384.1|1382.1|1384.1|1382.1|1383.9|1381.9|2
1760930100000|2025-10-20 03:15:00|1384.7|1382.7|1385.1|1383.1|1385.1|1383.1|1384.7|1382.7|7
1760930400000|2025-10-20 03:20:00|1385.3|1383.3|1384.8|1382.8|1385.3|1383.3|1384.8|1382.8|10
1760930700000|2025-10-20 03:25:00|1384.9|1382.9|1384.5|1382.5|1385.2|1383.2|1384.5|1382.5|46
1760931000000|2025-10-20 03:30:00|1384.7|1382.7|1384.9|1382.9|1384.9|1382.9|1384.7|1382.7|6
1760931300000|2025-10-20 03:35:00|1385|1383|1384.2|1382.2|1385|1383|1384.1|1382.1|16
1760931600000|2025-10-20 03:40:00|1384.3|1382.3|1384.5|1382.5|1384.6|1382.6|1384.3|1382.3|11
1760931900000|2025-10-20 03:45:00|1384.7|1382.7|1384.5|1382.5|1384.9|1382.9|1384.5|1382.5|5
1760932200000|2025-10-20 03:50:00|1384.4|1382.4|1384.2|1382.2|1384.7|1382.7|1384|1382|14
1760932500000|2025-10-20 03:55:00|1384.1|1382.1|1384.5|1382.5|1384.6|1382.6|1383.8|1381.8|36
1760932800000|2025-10-20 04:00:00|1384.6|1382.6|1385|1383|1385|1383|1384.6|1382.6|38
1760933100000|2025-10-20 04:05:00|1385.1|1383.1|1384.9|1382.9|1385.7|1383.7|1384.9|1382.9|37
1760933400000|2025-10-20 04:10:00|1384.8|1382.8|1385.5|1383.5|1385.5|1383.5|1384.7|1382.7|11
1760933700000|2025-10-20 04:15:00|1385.6|1383.6|1385.3|1383.3|1385.7|1383.7|1385.3|1383.3|17
1760934000000|2025-10-20 04:20:00|1385.2|1383.2|1384.6|1382.6|1385.3|1383.3|1384.6|1382.6|145
1760934300000|2025-10-20 04:25:00|1384.5|1382.5|1384|1382|1384.5|1382.5|1383.9|1381.9|43
1760934600000|2025-10-20 04:30:00|1383.9|1381.9|1383.5|1381.5|1384.1|1382.1|1383.5|1381.5|20
1760934900000|2025-10-20 04:35:00|1383.3|1381.3|1383.6|1381.6|1383.9|1381.9|1383.3|1381.3|24
1760935200000|2025-10-20 04:40:00|1383.3|1381.3|1383.9|1381.9|1383.9|1381.9|1383.3|1381.3|5
1760935500000|2025-10-20 04:45:00|1384.5|1382.5|1383.6|1381.6|1384.5|1382.5|1383.5|1381.5|70
1760935800000|2025-10-20 04:50:00|1383.7|1381.7|1384.4|1382.4|1384.4|1382.4|1383.7|1381.7|8
1760936100000|2025-10-20 04:55:00|1384.2|1382.2|1384.3|1382.3|1384.8|1382.8|1384.2|1382.2|7
1760936400000|2025-10-20 05:00:00|1383.9|1381.9|1383.9|1381.9|1384.3|1382.3|1383.7|1381.7|18
1760936700000|2025-10-20 05:05:00|1383.6|1381.6|1383.8|1381.8|1383.8|1381.8|1383.3|1381.3|9
1760937000000|2025-10-20 05:10:00|1383.7|1381.7|1383.1|1381.1|1383.8|1381.8|1382.9|1380.9|14
1760937300000|2025-10-20 05:15:00|1383.3|1381.3|1383.4|1381.4|1383.4|1381.4|1383.2|1381.2|5
1760937600000|2025-10-20 05:20:00|1383.2|1381.2|1384.5|1382.5|1384.7|1382.7|1383.2|1381.2|11
1760937900000|2025-10-20 05:25:00|1384.6|1382.6|1385|1383|1385.1|1383.1|1384.5|1382.5|28
1760938200000|2025-10-20 05:30:00|1384.7|1382.7|1383.8|1381.8|1385.2|1383.2|1383.5|1381.5|47
1760938500000|2025-10-20 05:35:00|1384.1|1382.1|1384.1|1382.1|1384.5|1382.5|1384|1382|28
1760938800000|2025-10-20 05:40:00|1384.4|1382.4|1384.9|1382.9|1384.9|1382.9|1384.1|1382.1|125
1760939100000|2025-10-20 05:45:00|1384.8|1382.8|1384.5|1382.5|1384.8|1382.8|1384.4|1382.4|37
1760939400000|2025-10-20 05:50:00|1384.4|1382.4|1384.5|1382.5|1384.8|1382.8|1384.4|1382.4|19
1760939700000|2025-10-20 05:55:00|1384.2|1382.2|1383.9|1381.9|1384.2|1382.2|1383.6|1381.6|23
1760940000000|2025-10-20 06:00:00|1383.2|1381.2|1382.1|1380.1|1383.2|1381.2|1381.9|1379.9|39
1760940300000|2025-10-20 06:05:00|1382.2|1380.2|1382.3|1380.3|1382.3|1380.3|1381.4|1379.4|33
1760940600000|2025-10-20 06:10:00|1382.1|1380.1|1381.8|1379.8|1382.1|1380.1|1381.4|1379.4|40
1760940900000|2025-10-20 06:15:00|1381.6|1379.6|1381.3|1379.3|1381.8|1379.8|1381.1|1379.1|40
1760941200000|2025-10-20 06:20:00|1381.1|1379.1|1382.4|1380.4|1382.9|1380.9|1381.1|1379.1|76
1760941500000|2025-10-20 06:25:00|1382.3|1380.3|1382.5|1380.5|1383.6|1381.6|1382.3|1380.3|81
1760941800000|2025-10-20 06:30:00|1382.7|1380.7|1383.2|1381.2|1383.4|1381.4|1382.4|1380.4|123
1760942100000|2025-10-20 06:35:00|1383.3|1381.3|1383.6|1381.6|1383.9|1381.9|1383|1381|104
1760942400000|2025-10-20 06:40:00|1383.9|1381.9|1384.3|1382.3|1384.4|1382.4|1383.8|1381.8|102
1760942700000|2025-10-20 06:45:00|1384.1|1382.1|1383.5|1381.5|1384.1|1382.1|1383.4|1381.4|58
1760943000000|2025-10-20 06:50:00|1383.6|1381.6|1383.8|1381.8|1383.9|1381.9|1383.3|1381.3|85
1760943300000|2025-10-20 06:55:00|1383.7|1381.7|1383.2|1381.2|1383.8|1381.8|1383.2|1381.2|79
1760943600000|2025-10-20 07:00:00|1383.1|1381.1|1383.6|1381.6|1383.7|1381.7|1382.4|1380.4|322
1760943900000|2025-10-20 07:05:00|1383.5|1381.5|1384.1|1382.1|1384.1|1382.1|1383.1|1381.1|148
1760944200000|2025-10-20 07:10:00|1384|1382|1384.5|1382.5|1385|1383|1383.9|1381.9|162
1760944500000|2025-10-20 07:15:00|1384.7|1382.7|1385.1|1383.1|1385.1|1383.1|1384.7|1382.7|131
1760944800000|2025-10-20 07:20:00|1385.2|1383.2|1385|1383|1385.7|1383.7|1385|1383|135
1760945100000|2025-10-20 07:25:00|1384.9|1382.9|1385.5|1383.5|1385.6|1383.6|1384.7|1382.7|106
1760945400000|2025-10-20 07:30:00|1385.6|1383.6|1385.6|1383.6|1385.7|1383.7|1385.1|1383.1|100
1760945700000|2025-10-20 07:35:00|1385.7|1383.7|1385.5|1383.5|1385.7|1383.7|1385.3|1383.3|89
1760946000000|2025-10-20 07:40:00|1385.4|1383.4|1385.7|1383.7|1385.9|1383.9|1385.4|1383.4|82
1760946300000|2025-10-20 07:45:00|1385.5|1383.5|1385.4|1383.4|1385.6|1383.6|1385|1383|90
1760946600000|2025-10-20 07:50:00|1385.3|1383.3|1385.3|1383.3|1385.6|1383.6|1385|1383|158
1760946900000|2025-10-20 07:55:00|1385.2|1383.2|1385.2|1383.2|1385.3|1383.3|1384.7|1382.7|188
1760947200000|2025-10-20 08:00:00|1385.1|1383.1|1384.7|1382.7|1385.2|1383.2|1384.2|1382.2|326
1760947500000|2025-10-20 08:05:00|1384.8|1382.8|1383.9|1381.9|1385.1|1383.1|1383.9|1381.9|359
1760947800000|2025-10-20 08:10:00|1384|1382|1384.8|1382.8|1384.9|1382.9|1383.7|1381.7|233
1760948100000|2025-10-20 08:15:00|1384.7|1382.7|1383.7|1381.7|1384.7|1382.7|1383.7|1381.7|114
1760948400000|2025-10-20 08:20:00|1383.8|1381.8|1383.6|1381.6|1383.9|1381.9|1383.2|1381.2|136
1760948700000|2025-10-20 08:25:00|1383.5|1381.5|1383.6|1381.6|1383.8|1381.8|1383.1|1381.1|134
1760949000000|2025-10-20 08:30:00|1383.4|1381.4|1383.4|1381.4|1383.7|1381.7|1383.2|1381.2|38
1760949300000|2025-10-20 08:35:00|1383.3|1381.3|1383|1381|1383.3|1381.3|1382.7|1380.7|155
1760949600000|2025-10-20 08:40:00|1382.9|1380.9|1382.7|1380.7|1383.1|1381.1|1382.6|1380.6|188
1760949900000|2025-10-20 08:45:00|1382.8|1380.8|1382.5|1380.5|1383.2|1381.2|1382.5|1380.5|346
1760950200000|2025-10-20 08:50:00|1382.4|1380.4|1382.5|1380.5|1382.6|1380.6|1382|1380|334
1760950500000|2025-10-20 08:55:00|1382.7|1380.7|1382.7|1380.7|1382.8|1380.8|1382.3|1380.3|231
1760950800000|2025-10-20 09:00:00|1382.6|1380.6|1382.8|1380.8|1382.9|1380.9|1381.7|1379.7|166
1760951100000|2025-10-20 09:05:00|1382.7|1380.7|1382.9|1380.9|1383.1|1381.1|1382.4|1380.4|426
1760951400000|2025-10-20 09:10:00|1383|1381|1382.7|1380.7|1383.2|1381.2|1382.6|1380.6|256
1760951700000|2025-10-20 09:15:00|1382.8|1380.8|1383.4|1381.4|1383.5|1381.5|1382.6|1380.6|216
1760952000000|2025-10-20 09:20:00|1383.3|1381.3|1383.4|1381.4|1383.5|1381.5|1383|1381|181
1760952300000|2025-10-20 09:25:00|1383.5|1381.5|1383.1|1381.1|1383.8|1381.8|1383.1|1381.1|407
1760952600000|2025-10-20 09:30:00|1383|1381|1383.1|1381.1|1383.4|1381.4|1382.8|1380.8|59
1760952900000|2025-10-20 09:35:00|1383|1381|1382.7|1380.7|1383.1|1381.1|1382.5|1380.5|37
1760953200000|2025-10-20 09:40:00|1383|1381|1382.9|1380.9|1383.4|1381.4|1382.8|1380.8|322
1760953500000|2025-10-20 09:45:00|1383|1381|1382.8|1380.8|1383|1381|1382.6|1380.6|45
1760953800000|2025-10-20 09:50:00|1382.7|1380.7|1382.7|1380.7|1382.9|1380.9|1382.6|1380.6|91
1760954100000|2025-10-20 09:55:00|1382.6|1380.6|1383|1381|1383.1|1381.1|1382.5|1380.5|66
1760954400000|2025-10-20 10:00:00|1382.8|1380.8|1382.5|1380.5|1383.1|1381.1|1382.3|1380.3|89
1760954700000|2025-10-20 10:05:00|1382.4|1380.4|1382.5|1380.5|1382.6|1380.6|1382.2|1380.2|35
1760955000000|2025-10-20 10:10:00|1382.6|1380.6|1382.8|1380.8|1382.9|1380.9|1382.5|1380.5|107
1760955300000|2025-10-20 10:15:00|1382.9|1380.9|1382.9|1380.9|1383.2|1381.2|1382.7|1380.7|51
1760955600000|2025-10-20 10:20:00|1382.8|1380.8|1382.5|1380.5|1382.8|1380.8|1382.4|1380.4|113
1760955900000|2025-10-20 10:25:00|1382.6|1380.6|1382.4|1380.4|1382.6|1380.6|1382.2|1380.2|77
1760956200000|2025-10-20 10:30:00|1382.5|1380.5|1383|1381|1383.4|1381.4|1382.3|1380.3|199
1760956500000|2025-10-20 10:35:00|1383.1|1381.1|1383.4|1381.4|1383.6|1381.6|1383|1381|88
1760956800000|2025-10-20 10:40:00|1383.5|1381.5|1382.6|1380.6|1383.7|1381.7|1382.6|1380.6|229
1760957100000|2025-10-20 10:45:00|1382.5|1380.5|1382.2|1380.2|1382.7|1380.7|1381.5|1379.5|236
1760957400000|2025-10-20 10:50:00|1382.1|1380.1|1381.3|1379.3|1382.1|1380.1|1381.1|1379.1|187
1760957700000|2025-10-20 10:55:00|1381.2|1379.2|1380.7|1378.7|1381.4|1379.4|1380.7|1378.7|280
1760958000000|2025-10-20 11:00:00|1380.8|1378.8|1380.9|1378.9|1381.2|1379.2|1380.7|1378.7|274
1760958300000|2025-10-20 11:05:00|1380.8|1378.8|1381.4|1379.4|1381.7|1379.7|1380.7|1378.7|176
1760958600000|2025-10-20 11:10:00|1381.5|1379.5|1381.4|1379.4|1381.5|1379.5|1381.1|1379.1|113
1760958900000|2025-10-20 11:15:00|1381.3|1379.3|1381.3|1379.3|1381.7|1379.7|1381.3|1379.3|127
1760959200000|2025-10-20 11:20:00|1381.4|1379.4|1381|1379|1381.4|1379.4|1381|1379|45
1760959500000|2025-10-20 11:25:00|1381.1|1379.1|1381.7|1379.7|1381.8|1379.8|1381|1379|118
1760959800000|2025-10-20 11:30:00|1381.6|1379.6|1381.1|1379.1|1381.7|1379.7|1380.8|1378.8|222
1760960100000|2025-10-20 11:35:00|1381|1379|1380.9|1378.9|1381.2|1379.2|1380.8|1378.8|87
1760960400000|2025-10-20 11:40:00|1380.8|1378.8|1380.6|1378.6|1380.9|1378.9|1380.4|1378.4|181
1760960700000|2025-10-20 11:45:00|1380.7|1378.7|1381.1|1379.1|1381.3|1379.3|1380.6|1378.6|143
1760961000000|2025-10-20 11:50:00|1381.2|1379.2|1382|1380|1382|1380|1381.1|1379.1|151
1760961300000|2025-10-20 11:55:00|1381.9|1379.9|1382.1|1380.1|1382.4|1380.4|1381.6|1379.6|191
1760961600000|2025-10-20 12:00:00|1382.2|1380.2|1381.4|1379.4|1382.9|1380.9|1380.9|1378.9|616
1760961900000|2025-10-20 12:05:00|1381.3|1379.3|1381.5|1379.5|1381.6|1379.6|1380.9|1378.9|269
1760962200000|2025-10-20 12:10:00|1381.4|1379.4|1381.9|1379.9|1382.1|1380.1|1381.3|1379.3|295
1760962500000|2025-10-20 12:15:00|1381.8|1379.8|1382.2|1380.2|1382.2|1380.2|1381.6|1379.6|199
1760962800000|2025-10-20 12:20:00|1382.3|1380.3|1382.4|1380.4|1382.7|1380.7|1382.2|1380.2|178
1760963100000|2025-10-20 12:25:00|1382.5|1380.5|1382.4|1380.4|1382.7|1380.7|1382.3|1380.3|160
1760963400000|2025-10-20 12:30:00|1382.3|1380.3|1382.8|1380.8|1382.8|1380.8|1382.3|1380.3|174
1760963700000|2025-10-20 12:35:00|1382.9|1380.9|1383|1381|1383|1381|1382.6|1380.6|148
1760964000000|2025-10-20 12:40:00|1383.1|1381.1|1383.2|1381.2|1383.4|1381.4|1383|1381|146
1760964300000|2025-10-20 12:45:00|1383.3|1381.3|1383.6|1381.6|1384|1382|1383.2|1381.2|256
1760964600000|2025-10-20 12:50:00|1383.7|1381.7|1384|1382|1384.2|1382.2|1383.6|1381.6|167
1760964900000|2025-10-20 12:55:00|1384.1|1382.1|1384.4|1382.4|1384.4|1382.4|1383.8|1381.8|167
1760965200000|2025-10-20 13:00:00|1384.5|1382.5|1384.7|1382.7|1384.9|1382.9|1384.3|1382.3|297
1760965500000|2025-10-20 13:05:00|1384.6|1382.6|1384.7|1382.7|1384.9|1382.9|1384.5|1382.5|281
1760965800000|2025-10-20 13:10:00|1384.8|1382.8|1384.8|1382.8|1385|1383|1384.6|1382.6|212
1760966100000|2025-10-20 13:15:00|1384.9|1382.9|1384.9|1382.9|1385|1383|1384.5|1382.5|424
1760966400000|2025-10-20 13:20:00|1385|1383|1385.1|1383.1|1385.6|1383.6|1384.9|1382.9|220
1760966700000|2025-10-20 13:25:00|1385.2|1383.2|1385.1|1383.1|1385.8|1383.8|1384.9|1382.9|604
1760967000000|2025-10-20 13:30:00|1384.4|1383.9|1385.7|1385.2|1386.1|1385.6|1384.1|1383.6|2775
1760967300000|2025-10-20 13:35:00|1385.6|1385.1|1386.8|1386.3|1387.1|1386.6|1385.4|1384.9|1491
1760967600000|2025-10-20 13:40:00|1386.9|1386.4|1386.6|1386.1|1387|1386.5|1386.2|1385.7|1049
1760967900000|2025-10-20 13:45:00|1386.7|1386.2|1386.7|1386.2|1387|1386.5|1386.5|1386|942
1760968200000|2025-10-20 13:50:00|1386.6|1386.1|1386.6|1386.1|1387|1386.5|1385.8|1385.3|794
1760968500000|2025-10-20 13:55:00|1386.5|1386|1386|1385.5|1386.5|1386|1385.2|1384.7|975
1760968800000|2025-10-20 14:00:00|1386.1|1385.6|1386.3|1385.8|1386.5|1386|1385.6|1385.1|968
1760969100000|2025-10-20 14:05:00|1386.4|1385.9|1386.2|1385.7|1386.6|1386.1|1385.4|1384.9|1271
1760969400000|2025-10-20 14:10:00|1386.3|1385.8|1387.3|1386.8|1387.6|1387.1|1386.3|1385.8|1889
1760969700000|2025-10-20 14:15:00|1387.2|1386.7|1387.5|1387|1387.6|1387.1|1386.6|1386.1|841
1760970000000|2025-10-20 14:20:00|1387.4|1386.9|1388.5|1388|1388.7|1388.2|1387.3|1386.8|973
1760970300000|2025-10-20 14:25:00|1388.6|1388.1|1390.1|1389.6|1390.3|1389.8|1388.6|1388.1|888
1760970600000|2025-10-20 14:30:00|1390|1389.5|1389.4|1388.9|1390.1|1389.6|1389.2|1388.7|625
1760970900000|2025-10-20 14:35:00|1389.3|1388.8|1390.4|1389.9|1390.4|1389.9|1388.9|1388.4|930
1760971200000|2025-10-20 14:40:00|1390.5|1390|1391.8|1391.3|1391.9|1391.4|1390.5|1390|999
1760971500000|2025-10-20 14:45:00|1391.7|1391.2|1392.5|1392|1392.5|1392|1391.6|1391.1|584
1760971800000|2025-10-20 14:50:00|1392.4|1391.9|1392.1|1391.6|1392.4|1391.9|1391.8|1391.3|557
1760972100000|2025-10-20 14:55:00|1392.2|1391.7|1392.3|1391.8|1392.8|1392.3|1391.8|1391.3|604
1760972400000|2025-10-20 15:00:00|1392.1|1391.6|1392.7|1392.2|1392.8|1392.3|1391.5|1391|651
1760972700000|2025-10-20 15:05:00|1392.6|1392.1|1393.3|1392.8|1393.3|1392.8|1392.3|1391.8|614
1760973000000|2025-10-20 15:10:00|1393.2|1392.7|1392.6|1392.1|1393.5|1393|1392.6|1392.1|682
1760973300000|2025-10-20 15:15:00|1392.5|1392|1393.5|1393|1393.5|1393|1392.5|1392|417
1760973600000|2025-10-20 15:20:00|1393.4|1392.9|1394.5|1394|1394.5|1394|1393.4|1392.9|678
1760973900000|2025-10-20 15:25:00|1394.3|1393.8|1394|1393.5|1395|1394.5|1394|1393.5|898
1760974200000|2025-10-20 15:30:00|1394.3|1393.8|1394.7|1394.2|1394.8|1394.3|1393.8|1393.3|744
1760974500000|2025-10-20 15:35:00|1394.6|1394.1|1395.1|1394.6|1395.4|1394.9|1394.4|1393.9|720
1760974800000|2025-10-20 15:40:00|1395.2|1394.7|1395.4|1394.9|1395.6|1395.1|1394.8|1394.3|548
1760975100000|2025-10-20 15:45:00|1395.3|1394.8|1395.1|1394.6|1395.7|1395.2|1394.9|1394.4|751
1760975400000|2025-10-20 15:50:00|1395|1394.5|1394.4|1393.9|1395.2|1394.7|1393.3|1392.8|1422
1760975700000|2025-10-20 15:55:00|1394.1|1393.6|1393.7|1393.2|1394.4|1393.9|1393.5|1393|387
1760976000000|2025-10-20 16:00:00|1393.8|1393.3|1393.7|1393.2|1394.1|1393.6|1393.2|1392.7|302
1760976300000|2025-10-20 16:05:00|1393.8|1393.3|1393.7|1393.2|1394.7|1394.2|1393.7|1393.2|318
1760976600000|2025-10-20 16:10:00|1393.6|1393.1|1393.7|1393.2|1393.8|1393.3|1393.4|1392.9|339
1760976900000|2025-10-20 16:15:00|1393.8|1393.3|1394.2|1393.7|1394.2|1393.7|1393.4|1392.9|281
1760977200000|2025-10-20 16:20:00|1394.1|1393.6|1393.3|1392.8|1394.1|1393.6|1393.3|1392.8|242
1760977500000|2025-10-20 16:25:00|1393.4|1392.9|1393.8|1393.3|1394.2|1393.7|1393.4|1392.9|197
1760977800000|2025-10-20 16:30:00|1393.7|1393.2|1393.4|1392.9|1393.8|1393.3|1393.2|1392.7|202
1760978100000|2025-10-20 16:35:00|1393.5|1393|1393.6|1393.1|1393.8|1393.3|1393.2|1392.7|168
1760978400000|2025-10-20 16:40:00|1393.5|1393|1393.5|1393|1393.8|1393.3|1393.4|1392.9|216
1760978700000|2025-10-20 16:45:00|1393.6|1393.1|1393.6|1393.1|1393.6|1393.1|1393.3|1392.8|133
1760979000000|2025-10-20 16:50:00|1393.5|1393|1393.6|1393.1|1393.9|1393.4|1393.5|1393|158
1760979300000|2025-10-20 16:55:00|1393.7|1393.2|1393.7|1393.2|1394.2|1393.7|1393.7|1393.2|95
1760979600000|2025-10-20 17:00:00|1393.6|1393.1|1394.4|1393.9|1394.4|1393.9|1393.6|1393.1|153
1760979900000|2025-10-20 17:05:00|1394.5|1394|1394.5|1394|1394.7|1394.2|1394.3|1393.8|132
1760980200000|2025-10-20 17:10:00|1394.6|1394.1|1394.4|1393.9|1394.6|1394.1|1394.3|1393.8|87
1760980500000|2025-10-20 17:15:00|1394.3|1393.8|1394.6|1394.1|1394.7|1394.2|1394.2|1393.7|310
1760980800000|2025-10-20 17:20:00|1394.5|1394|1394.7|1394.2|1394.8|1394.3|1394.2|1393.7|84
1760981100000|2025-10-20 17:25:00|1394.6|1394.1|1394.4|1393.9|1394.6|1394.1|1394.3|1393.8|83
1760981400000|2025-10-20 17:30:00|1394.3|1393.8|1394.2|1393.7|1394.3|1393.8|1393.9|1393.4|98
1760981700000|2025-10-20 17:35:00|1394.1|1393.6|1394.2|1393.7|1394.3|1393.8|1394.1|1393.6|226
1760982000000|2025-10-20 17:40:00|1394.1|1393.6|1394.2|1393.7|1394.3|1393.8|1394|1393.5|262
1760982300000|2025-10-20 17:45:00|1394.1|1393.6|1394.9|1394.4|1395|1394.5|1394.1|1393.6|467
1760982600000|2025-10-20 17:50:00|1395|1394.5|1394.7|1394.2|1395|1394.5|1394.3|1393.8|228
1760982900000|2025-10-20 17:55:00|1394.6|1394.1|1394.4|1393.9|1394.8|1394.3|1394.3|1393.8|240
1760983200000|2025-10-20 18:00:00|1394.5|1394|1395|1394.5|1395|1394.5|1394.5|1394|416
1760983500000|2025-10-20 18:05:00|1394.9|1394.4|1395.2|1394.7|1395.2|1394.7|1394.8|1394.3|353
1760983800000|2025-10-20 18:10:00|1395.3|1394.8|1395.2|1394.7|1395.3|1394.8|1395|1394.5|450
1760984100000|2025-10-20 18:15:00|1395.3|1394.8|1394.2|1393.7|1395.3|1394.8|1394.2|1393.7|526
1760984400000|2025-10-20 18:20:00|1394.3|1393.8|1394.1|1393.6|1394.4|1393.9|1393.9|1393.4|312
1760984700000|2025-10-20 18:25:00|1394.2|1393.7|1394.5|1394|1394.5|1394|1394|1393.5|164
1760985000000|2025-10-20 18:30:00|1394.4|1393.9|1394.3|1393.8|1394.5|1394|1394|1393.5|261
1760985300000|2025-10-20 18:35:00|1394.4|1393.9|1394.5|1394|1394.6|1394.1|1394.4|1393.9|118
1760985600000|2025-10-20 18:40:00|1394.4|1393.9|1394|1393.5|1394.5|1394|1393.9|1393.4|278
1760985900000|2025-10-20 18:45:00|1393.9|1393.4|1393.9|1393.4|1394|1393.5|1393.6|1393.1|286
1760986200000|2025-10-20 18:50:00|1394|1393.5|1393.9|1393.4|1394|1393.5|1393.8|1393.3|106
1760986500000|2025-10-20 18:55:00|1394|1393.5|1394.5|1394|1394.8|1394.3|1394|1393.5|265
1760986800000|2025-10-20 19:00:00|1394.4|1393.9|1394.5|1394|1394.5|1394|1394.3|1393.8|293
1760987100000|2025-10-20 19:05:00|1394.6|1394.1|1394.6|1394.1|1394.9|1394.4|1394.6|1394.1|164
1760987400000|2025-10-20 19:10:00|1394.5|1394|1394.1|1393.6|1394.5|1394|1394|1393.5|229
1760987700000|2025-10-20 19:15:00|1394.2|1393.7|1393.9|1393.4|1394.2|1393.7|1393.7|1393.2|185
1760988000000|2025-10-20 19:20:00|1393.8|1393.3|1394|1393.5|1394|1393.5|1393.7|1393.2|128
1760988300000|2025-10-20 19:25:00|1394.1|1393.6|1394|1393.5|1394.1|1393.6|1394|1393.5|207
1760988600000|2025-10-20 19:30:00|1393.9|1393.4|1394|1393.5|1394|1393.5|1393.5|1393|580
1760988900000|2025-10-20 19:35:00|1393.9|1393.4|1393.8|1393.3|1394|1393.5|1393.7|1393.2|342
1760989200000|2025-10-20 19:40:00|1393.9|1393.4|1394|1393.5|1394.1|1393.6|1393.8|1393.3|511
1760989500000|2025-10-20 19:45:00|1393.9|1393.4|1394.4|1393.9|1394.4|1393.9|1393.8|1393.3|441
1760989800000|2025-10-20 19:50:00|1394.5|1394|1394.2|1393.7|1394.6|1394.1|1394|1393.5|823
1760990100000|2025-10-20 19:55:00|1394.1|1393.6|1393.6|1393.1|1394.1|1393.6|1393.4|1392.9|4430
1760990400000|2025-10-20 20:00:00|1393.5|1393|1394.1|1392.1|1394.4|1393|1393.5|1391.8|537
1760990700000|2025-10-20 20:05:00|1394|1392|1394.2|1392.2|1394.2|1392.2|1394|1392|48
1760991000000|2025-10-20 20:10:00|1394.1|1392.1|1394.5|1392.5|1394.5|1392.5|1394|1392|155
1760991300000|2025-10-20 20:15:00|1394.4|1392.4|1394.3|1392.3|1394.4|1392.4|1394.3|1392.3|3
1760991600000|2025-10-20 20:20:00|1394.4|1392.4|1394.2|1392.2|1394.4|1392.4|1394|1392|49
1760991900000|2025-10-20 20:25:00|1394.1|1392.1|1394.1|1392.1|1394.1|1392.1|1394.1|1392.1|1
1760992200000|2025-10-20 20:30:00|||||||||6
1760992500000|2025-10-20 20:35:00|1394.3|1392.3|1394|1392|1394.4|1392.4|1394|1392|58
1760992800000|2025-10-20 20:40:00|1394.1|1392.1|1394|1392|1394.1|1392.1|1394|1392|19
1760993100000|2025-10-20 20:45:00|1394.1|1392.1|1394.1|1392.1|1394.1|1392.1|1394.1|1392.1|13
1760993400000|2025-10-20 20:50:00|1394|1392|1394.2|1392.2|1394.2|1392.2|1393.9|1391.9|180
1760993700000|2025-10-20 20:55:00|1394|1392|1394.1|1392.1|1394.2|1392.2|1394|1392|87
1760994600000|2025-10-20 21:10:00|1394.2|1392.2|1394.2|1392.2|1394.2|1392.2|1394.2|1392.2|0
1760995200000|2025-10-20 21:20:00|||||||||1
1760997600000|2025-10-20 22:00:00|1394.3|1392.3|1393.7|1391.7|1394.3|1392.3|1393.6|1391.6|0
1760997900000|2025-10-20 22:05:00|1393.8|1391.8|1393.8|1391.8|1393.8|1391.8|1393.3|1391.3|0
1760998200000|2025-10-20 22:10:00|1393.7|1391.7|1393.6|1391.6|1393.9|1391.9|1393.6|1391.6|0
1760998500000|2025-10-20 22:15:00|1393.4|1391.4|1393.9|1391.9|1394|1392|1393.4|1391.4|0
1760998800000|2025-10-20 22:20:00|1394|1392|1393.9|1391.9|1394|1392|1393.6|1391.6|0
1760999100000|2025-10-20 22:25:00|1394|1392|1393.9|1391.9|1394.3|1392.3|1393.9|1391.9|0
1760999400000|2025-10-20 22:30:00|1393.8|1391.8|1393.8|1391.8|1394|1392|1393.6|1391.6|0
1760999700000|2025-10-20 22:35:00|1393.7|1391.7|1393.7|1391.7|1393.8|1391.8|1393.5|1391.5|0
1761000000000|2025-10-20 22:40:00|1393.8|1391.8|1393.9|1391.9|1394|1392|1393.7|1391.7|0
1761000300000|2025-10-20 22:45:00|1394|1392|1393.7|1391.7|1394|1392|1393.7|1391.7|0
1761000600000|2025-10-20 22:50:00|1393.8|1391.8|1393.8|1391.8|1394|1392|1393.7|1391.7|0
1761000900000|2025-10-20 22:55:00|1393.7|1391.7|1393.7|1391.7|1393.8|1391.8|1393.6|1391.6|0
1761001200000|2025-10-20 23:00:00|1393.8|1391.8|1394|1392|1394.2|1392.2|1393.6|1391.6|0
1761001500000|2025-10-20 23:05:00|1394.1|1392.1|1394.1|1392.1|1394.2|1392.2|1393.9|1391.9|0
1761001800000|2025-10-20 23:10:00|1394.2|1392.2|1394.1|1392.1|1394.6|1392.6|1394.1|1392.1|0
1761002100000|2025-10-20 23:15:00|1394|1392|1393.9|1391.9|1394|1392|1393.6|1391.6|0
1761002400000|2025-10-20 23:20:00|1394|1392|1394|1392|1394.1|1392.1|1394|1392|0
1761002700000|2025-10-20 23:25:00|1394.1|1392.1|1394.3|1392.3|1394.3|1392.3|1394|1392|0
1761003000000|2025-10-20 23:30:00|1394.4|1392.4|1394.5|1392.5|1394.5|1392.5|1394.2|1392.2|0
1761003300000|2025-10-20 23:35:00|1394.4|1392.4|1394.1|1392.1|1394.5|1392.5|1394.1|1392.1|0
1761003600000|2025-10-20 23:40:00|1394.2|1392.2|1394|1392|1394.2|1392.2|1393.8|1391.8|0
1761003900000|2025-10-20 23:45:00|1393.9|1391.9|1393.4|1391.4|1393.9|1391.9|1393.4|1391.4|0
1761004200000|2025-10-20 23:50:00|1393.3|1391.3|1393.5|1391.5|1393.7|1391.7|1393.3|1391.3|0
1761004500000|2025-10-20 23:55:00|1393.6|1391.6|1393.8|1391.8|1393.8|1391.8|1393.5|1391.5|0
1761004800000|2025-10-21 00:00:00|1393.7|1391.7|1395.1|1393.1|1396.3|1394.3|1393.7|1391.7|138
1761005100000|2025-10-21 00:05:00|1395|1393|1395.6|1393.6|1395.8|1393.8|1395|1393|35
1761005400000|2025-10-21 00:10:00|1395.7|1393.7|1396.6|1394.6|1397|1395|1395.7|1393.7|38
1761005700000|2025-10-21 00:15:00|1396.8|1394.8|1397.1|1395.1|1397.2|1395.2|1396.6|1394.6|18
1761006000000|2025-10-21 00:20:00|1396.9|1394.9|1397.1|1395.1|1397.1|1395.1|1396.6|1394.6|12
1761006300000|2025-10-21 00:25:00|1397.2|1395.2|1397.9|1395.9|1398.2|1396.2|1397.2|1395.2|27
1761006600000|2025-10-21 00:30:00|1398.1|1396.1|1397.8|1395.8|1398.1|1396.1|1397.8|1395.8|26
1761006900000|2025-10-21 00:35:00|1398|1396|1398.5|1396.5|1398.5|1396.5|1398|1396|29
1761007200000|2025-10-21 00:40:00|1398.4|1396.4|1399.2|1397.2|1399.2|1397.2|1398.4|1396.4|38
1761007500000|2025-10-21 00:45:00|1399.3|1397.3|1399|1397|1399.3|1397.3|1398.5|1396.5|26
1761007800000|2025-10-21 00:50:00|1398.9|1396.9|1398.8|1396.8|1398.9|1396.9|1398.7|1396.7|15
1761008100000|2025-10-21 00:55:00|1398.9|1396.9|1398.9|1396.9|1398.9|1396.9|1398.5|1396.5|62
1761008400000|2025-10-21 01:00:00|1398.8|1396.8|1400|1398|1400|1398|1398.6|1396.6|112
1761008700000|2025-10-21 01:05:00|1400.1|1398.1|1400|1398|1400.2|1398.2|1399.5|1397.5|24
1761009000000|2025-10-21 01:10:00|1399.9|1397.9|1399.5|1397.5|1399.9|1397.9|1399.5|1397.5|19
1761009300000|2025-10-21 01:15:00|1399.2|1397.2|1399|1397|1399.3|1397.3|1398.8|1396.8|25
1761009600000|2025-10-21 01:20:00|1399.2|1397.2|1398.8|1396.8|1400.5|1398.5|1398.7|1396.7|26
1761009900000|2025-10-21 01:25:00|1397.8|1395.8|1397.9|1395.9|1398|1396|1397.7|1395.7|8
1761010200000|2025-10-21 01:30:00|1398.1|1396.1|1397.3|1395.3|1398.2|1396.2|1396.7|1394.7|33
1761010500000|2025-10-21 01:35:00|1397.5|1395.5|1398.7|1396.7|1399.1|1397.1|1397.1|1395.1|87
1761010800000|2025-10-21 01:40:00|1398.8|1396.8|1398.7|1396.7|1400.2|1398.2|1398.6|1396.6|133
1761011100000|2025-10-21 01:45:00|1398.6|1396.6|1398.6|1396.6|1399|1397|1398.1|1396.1|31
1761011400000|2025-10-21 01:50:00|1399.2|1397.2|1399.9|1397.9|1400.1|1398.1|1399.2|1397.2|29
1761011700000|2025-10-21 01:55:00|1399.7|1397.7|1400|1398|1400.3|1398.3|1399.4|1397.4|23
1761012000000|2025-10-21 02:00:00|1400.2|1398.2|1400.5|1398.5|1400.6|1398.6|1399.5|1397.5|78
1761012300000|2025-10-21 02:05:00|1400.4|1398.4|1400.1|1398.1|1401|1399|1400|1398|95
1761012600000|2025-10-21 02:10:00|1400.2|1398.2|1401.4|1399.4|1401.5|1399.5|1400|1398|56
1761012900000|2025-10-21 02:15:00|1400.7|1398.7|1400.9|1398.9|1401.3|1399.3|1400.6|1398.6|21
1761013200000|2025-10-21 02:20:00|1401.1|1399.1|1402.5|1400.5|1402.8|1400.8|1401.1|1399.1|62
1761013500000|2025-10-21 02:25:00|1402.4|1400.4|1402.6|1400.6|1402.8|1400.8|1401.7|1399.7|50
1761013800000|2025-10-21 02:30:00|1402.7|1400.7|1401.4|1399.4|1402.7|1400.7|1401.4|1399.4|83
1761014100000|2025-10-21 02:35:00|1401.3|1399.3|1401.2|1399.2|1401.4|1399.4|1400.3|1398.3|44
1761014400000|2025-10-21 02:40:00|1401.1|1399.1|1399.8|1397.8|1401.2|1399.2|1399.8|1397.8|35
1761014700000|2025-10-21 02:45:00|1399.7|1397.7|1399.5|1397.5|1400|1398|1399.2|1397.2|87
1761015000000|2025-10-21 02:50:00|1398.7|1396.7|1399.1|1397.1|1399.1|1397.1|1398.3|1396.3|19
1761015300000|2025-10-21 02:55:00|1398.5|1396.5|1398.2|1396.2|1398.5|1396.5|1397.8|1395.8|25
1761015600000|2025-10-21 03:00:00|1398.4|1396.4|1399.1|1397.1|1399.4|1397.4|1398.1|1396.1|31
1761015900000|2025-10-21 03:05:00|1399.2|1397.2|1400.3|1398.3|1400.3|1398.3|1399.2|1397.2|21
1761016200000|2025-10-21 03:10:00|1400.5|1398.5|1400.5|1398.5|1400.5|1398.5|1400.1|1398.1|11
1761016500000|2025-10-21 03:15:00|1400.1|1398.1|1400.3|1398.3|1400.5|1398.5|1400.1|1398.1|10
1761016800000|2025-10-21 03:20:00|1400.4|1398.4|1400.6|1398.6|1400.7|1398.7|1400.2|1398.2|34
1761017100000|2025-10-21 03:25:00|1400.7|1398.7|1399.3|1397.3|1401.2|1399.2|1399.3|1397.3|53
1761017400000|2025-10-21 03:30:00|1399.1|1397.1|1399.4|1397.4|1399.8|1397.8|1399.1|1397.1|19
1761017700000|2025-10-21 03:35:00|1399.3|1397.3|1399.3|1397.3|1399.3|1397.3|1399|1397|11
1761018000000|2025-10-21 03:40:00|1399.2|1397.2|1398.3|1396.3|1399.2|1397.2|1398.3|1396.3|15
1761018300000|2025-10-21 03:45:00|1398.8|1396.8|1397.6|1395.6|1398.8|1396.8|1397.4|1395.4|28
1761018600000|2025-10-21 03:50:00|1397.5|1395.5|1397.6|1395.6|1397.6|1395.6|1396.7|1394.7|51
1761018900000|2025-10-21 03:55:00|1397.8|1395.8|1397.1|1395.1|1398.1|1396.1|1396.9|1394.9|22
1761019200000|2025-10-21 04:00:00|1396.9|1394.9|1396.9|1394.9|1397|1395|1396.4|1394.4|36
1761019500000|2025-10-21 04:05:00|1396.8|1394.8|1395.6|1393.6|1396.8|1394.8|1395.6|1393.6|30
1761019800000|2025-10-21 04:10:00|1395.9|1393.9|1396.6|1394.6|1396.6|1394.6|1395.2|1393.2|32
1761020100000|2025-10-21 04:15:00|1396.5|1394.5|1396.4|1394.4|1396.6|1394.6|1396.1|1394.1|14
1761020400000|2025-10-21 04:20:00|1396.5|1394.5|1396.2|1394.2|1396.8|1394.8|1396.1|1394.1|8
1761020700000|2025-10-21 04:25:00|1396.6|1394.6|1396.6|1394.6|1396.6|1394.6|1396.2|1394.2|4
1761021000000|2025-10-21 04:30:00|1396.3|1394.3|1395.8|1393.8|1396.4|1394.4|1395.8|1393.8|6
1761021300000|2025-10-21 04:35:00|1395.9|1393.9|1396.7|1394.7|1396.7|1394.7|1395.9|1393.9|101
1761021600000|2025-10-21 04:40:00|1396.8|1394.8|1396.9|1394.9|1396.9|1394.9|1396.6|1394.6|3
1761021900000|2025-10-21 04:45:00|1396.6|1394.6|1396.4|1394.4|1396.6|1394.6|1395.8|1393.8|13
1761022200000|2025-10-21 04:50:00|1396.5|1394.5|1396.7|1394.7|1396.7|1394.7|1396.5|1394.5|4
1761022500000|2025-10-21 04:55:00|1395.9|1393.9|1395.9|1393.9|1395.9|1393.9|1395.4|1393.4|19
1761022800000|2025-10-21 05:00:00|1396.1|1394.1|1395.9|1393.9|1396.3|1394.3|1395.6|1393.6|26
1761023100000|2025-10-21 05:05:00|1396|1394|1395|1393|1396|1394|1394.9|1392.9|69
1761023400000|2025-10-21 05:10:00|1395.4|1393.4|1394.3|1392.3|1395.4|1393.4|1394.2|1392.2|75
1761023700000|2025-10-21 05:15:00|1395.8|1393.8|1396.4|1394.4|1396.4|1394.4|1395.8|1393.8|10
1761024000000|2025-10-21 05:20:00|1395.4|1393.4|1395.3|1393.3|1395.4|1393.4|1395.3|1393.3|3
1761024300000|2025-10-21 05:25:00|1393.4|1391.4|1394.3|1392.3|1394.5|1392.5|1393.4|1391.4|35
1761024600000|2025-10-21 05:30:00|1394|1392|1394.2|1392.2|1394.2|1392.2|1394|1392|4
1761024900000|2025-10-21 05:35:00|1393.3|1391.3|1393.3|1391.3|1393.3|1391.3|1393.3|1391.3|1
1761025200000|2025-10-21 05:40:00|1393.2|1391.2|1393.2|1391.2|1393.2|1391.2|1393.2|1391.2|1
1761025500000|2025-10-21 05:45:00|1392.8|1390.8|1392.1|1390.1|1393|1391|1392.1|1390.1|39
1761025800000|2025-10-21 05:50:00|1392|1390|1391.9|1389.9|1392.2|1390.2|1391.5|1389.5|17
1761026100000|2025-10-21 05:55:00|1392.1|1390.1|1392.5|1390.5|1392.7|1390.7|1392.1|1390.1|5
1761026400000|2025-10-21 06:00:00|1392.7|1390.7|1392.3|1390.3|1393.3|1391.3|1392.3|1390.3|16
1761026700000|2025-10-21 06:05:00|1392|1390|1392.1|1390.1|1392.2|1390.2|1391.7|1389.7|13
1761027000000|2025-10-21 06:10:00|1392.3|1390.3|1392|1390|1392.3|1390.3|1392|1390|22
1761027300000|2025-10-21 06:15:00|1391.9|1389.9|1391.7|1389.7|1392.2|1390.2|1391.5|1389.5|28
1761027600000|2025-10-21 06:20:00|1391.9|1389.9|1391.2|1389.2|1392.2|1390.2|1391.2|1389.2|289
1761027900000|2025-10-21 06:25:00|1391.3|1389.3|1391.2|1389.2|1391.7|1389.7|1391.2|1389.2|42
1761028200000|2025-10-21 06:30:00|1391.6|1389.6|1390.9|1388.9|1391.6|1389.6|1390.9|1388.9|26
1761028500000|2025-10-21 06:35:00|1391|1389|1391.5|1389.5|1391.6|1389.6|1391|1389|23
1761028800000|2025-10-21 06:40:00|1391.4|1389.4|1391.3|1389.3|1391.5|1389.5|1391.2|1389.2|16
1761029100000|2025-10-21 06:45:00|1391.2|1389.2|1391.7|1389.7|1391.9|1389.9|1391.2|1389.2|96
1761029400000|2025-10-21 06:50:00|1391.6|1389.6|1391.4|1389.4|1391.6|1389.6|1390.9|1388.9|86
1761029700000|2025-10-21 06:55:00|1391.3|1389.3|1391.8|1389.8|1391.9|1389.9|1391.3|1389.3|46
1761030000000|2025-10-21 07:00:00|1391.7|1389.7|1391.4|1389.4|1391.7|1389.7|1391.2|1389.2|128
1761030300000|2025-10-21 07:05:00|1391.3|1389.3|1390.3|1388.3|1391.6|1389.6|1389.9|1387.9|105
1761030600000|2025-10-21 07:10:00|1390.1|1388.1|1389.2|1387.2|1390.5|1388.5|1389.2|1387.2|255
1761030900000|2025-10-21 07:15:00|1389.1|1387.1|1390.2|1388.2|1390.6|1388.6|1389.1|1387.1|137
1761031200000|2025-10-21 07:20:00|1390.4|1388.4|1389.4|1387.4|1390.5|1388.5|1389.3|1387.3|207
1761031500000|2025-10-21 07:25:00|1389.3|1387.3|1390.2|1388.2|1390.5|1388.5|1389.3|1387.3|161
1761031800000|2025-10-21 07:30:00|1390.1|1388.1|1389.3|1387.3|1390.1|1388.1|1389.2|1387.2|103
1761032100000|2025-10-21 07:35:00|1389.2|1387.2|1388.9|1386.9|1389.4|1387.4|1388.6|1386.6|138
1761032400000|2025-10-21 07:40:00|1388.8|1386.8|1389|1387|1389.6|1387.6|1388.7|1386.7|92
1761032700000|2025-10-21 07:45:00|1388.9|1386.9|1389.2|1387.2|1389.4|1387.4|1388.6|1386.6|52
1761033000000|2025-10-21 07:50:00|1389.4|1387.4|1390.2|1388.2|1390.2|1388.2|1389.3|1387.3|212
1761033300000|2025-10-21 07:55:00|1390.1|1388.1|1389.6|1387.6|1390.2|1388.2|1389.5|1387.5|177
1761033600000|2025-10-21 08:00:00|1389.5|1387.5|1388.3|1386.3|1389.6|1387.6|1388.2|1386.2|309
1761033900000|2025-10-21 08:05:00|1388.2|1386.2|1388.5|1386.5|1388.7|1386.7|1388.1|1386.1|155
1761034200000|2025-10-21 08:10:00|1388.6|1386.6|1387.8|1385.8|1388.8|1386.8|1387.6|1385.6|311
1761034500000|2025-10-21 08:15:00|1387.7|1385.7|1386.8|1384.8|1388|1386|1386.7|1384.7|290
1761034800000|2025-10-21 08:20:00|1386.7|1384.7|1387|1385|1387.3|1385.3|1386.6|1384.6|449
1761035100000|2025-10-21 08:25:00|1387.2|1385.2|1386.6|1384.6|1387.4|1385.4|1386.2|1384.2|226
1761035400000|2025-10-21 08:30:00|1386.5|1384.5|1387.1|1385.1|1387.4|1385.4|1386.5|1384.5|159
1761035700000|2025-10-21 08:35:00|1387|1385|1387|1385|1387.3|1385.3|1386.6|1384.6|158
1761036000000|2025-10-21 08:40:00|1387.1|1385.1|1387|1385|1387.2|1385.2|1386.5|1384.5|155
1761036300000|2025-10-21 08:45:00|1387.1|1385.1|1386.9|1384.9|1387.1|1385.1|1386.5|1384.5|186
1761036600000|2025-10-21 08:50:00|1387|1385|1386.6|1384.6|1387.1|1385.1|1386.2|1384.2|155
1761036900000|2025-10-21 08:55:00|1386.7|1384.7|1386.4|1384.4|1386.7|1384.7|1386.3|1384.3|172
1761037200000|2025-10-21 09:00:00|1386.2|1384.2|1386.4|1384.4|1386.8|1384.8|1386.1|1384.1|186
1761037500000|2025-10-21 09:05:00|1386.3|1384.3|1386.4|1384.4|1386.6|1384.6|1386.3|1384.3|108
1761037800000|2025-10-21 09:10:00|1386.5|1384.5|1387.1|1385.1|1387.3|1385.3|1386.3|1384.3|250
1761038100000|2025-10-21 09:15:00|1387|1385|1387.1|1385.1|1387.3|1385.3|1386.6|1384.6|215
1761038400000|2025-10-21 09:20:00|1387.2|1385.2|1387.5|1385.5|1387.5|1385.5|1387.2|1385.2|98
1761038700000|2025-10-21 09:25:00|1387.6|1385.6|1388.2|1386.2|1388.2|1386.2|1387.6|1385.6|201
1761039000000|2025-10-21 09:30:00|1388|1386|1388.4|1386.4|1388.9|1386.9|1387.9|1385.9|332
1761039300000|2025-10-21 09:35:00|1388.5|1386.5|1388.4|1386.4|1388.7|1386.7|1388.3|1386.3|75
1761039600000|2025-10-21 09:40:00|1388.3|1386.3|1388.2|1386.2|1388.4|1386.4|1388.1|1386.1|86
1761039900000|2025-10-21 09:45:00|1388.3|1386.3|1388.2|1386.2|1388.5|1386.5|1388.2|1386.2|52
1761040200000|2025-10-21 09:50:00|1388.3|1386.3|1388.5|1386.5|1388.6|1386.6|1388|1386|171
1761040500000|2025-10-21 09:55:00|1388.4|1386.4|1388.1|1386.1|1388.4|1386.4|1388.1|1386.1|106
1761040800000|2025-10-21 10:00:00|1388|1386|1388.4|1386.4|1388.7|1386.7|1388|1386|96
1761041100000|2025-10-21 10:05:00|1388.3|1386.3|1387.7|1385.7|1388.5|1386.5|1387.7|1385.7|40
1761041400000|2025-10-21 10:10:00|1387.6|1385.6|1387.7|1385.7|1388|1386|1387.5|1385.5|96
1761041700000|2025-10-21 10:15:00|1387.6|1385.6|1386.5|1384.5|1387.6|1385.6|1386.5|1384.5|62
1761042000000|2025-10-21 10:20:00|1386.7|1384.7|1387|1385|1387.4|1385.4|1386.5|1384.5|24
1761042300000|2025-10-21 10:25:00|1387.3|1385.3|1387.4|1385.4|1387.6|1385.6|1387.1|1385.1|39
1761042600000|2025-10-21 10:30:00|1387.7|1385.7|1387.3|1385.3|1387.7|1385.7|1387.1|1385.1|26
1761042900000|2025-10-21 10:35:00|1387.4|1385.4|1387.6|1385.6|1387.6|1385.6|1387.4|1385.4|12
1761043200000|2025-10-21 10:40:00|1387.5|1385.5|1387|1385|1387.5|1385.5|1387|1385|29
1761043500000|2025-10-21 10:45:00|1387.1|1385.1|1387|1385|1387.2|1385.2|1386.8|1384.8|35
1761043800000|2025-10-21 10:50:00|1386.9|1384.9|1387.4|1385.4|1387.4|1385.4|1386.9|1384.9|94
1761044100000|2025-10-21 10:55:00|1387.5|1385.5|1387.5|1385.5|1387.6|1385.6|1387.3|1385.3|56
1761044400000|2025-10-21 11:00:00|1387.6|1385.6|1388.1|1386.1|1388.1|1386.1|1387.2|1385.2|189
1761044700000|2025-10-21 11:05:00|1388|1386|1387.8|1385.8|1388.5|1386.5|1387.8|1385.8|69
1761045000000|2025-10-21 11:10:00|1387.9|1385.9|1389.2|1387.2|1389.2|1387.2|1387.9|1385.9|94
1761045300000|2025-10-21 11:15:00|1389.3|1387.3|1389.4|1387.4|1390.1|1388.1|1389.3|1387.3|471
1761045600000|2025-10-21 11:20:00|1389.3|1387.3|1389.9|1387.9|1389.9|1387.9|1389|1387|78
1761045900000|2025-10-21 11:25:00|1389.8|1387.8|1389.7|1387.7|1389.9|1387.9|1389.6|1387.6|83
1761046200000|2025-10-21 11:30:00|1389.6|1387.6|1389.6|1387.6|1389.7|1387.7|1388.8|1386.8|374
1761046500000|2025-10-21 11:35:00|1389.5|1387.5|1389.5|1387.5|1389.7|1387.7|1389.3|1387.3|69
1761046800000|2025-10-21 11:40:00|1389.6|1387.6|1389.1|1387.1|1389.6|1387.6|1389.1|1387.1|24
1761047100000|2025-10-21 11:45:00|1389|1387|1389.4|1387.4|1389.6|1387.6|1389|1387|45
1761047400000|2025-10-21 11:50:00|1389.3|1387.3|1388.7|1386.7|1389.4|1387.4|1388.7|1386.7|100
1761047700000|2025-10-21 11:55:00|1388.6|1386.6|1389.4|1387.4|1389.4|1387.4|1388.6|1386.6|141
1761048000000|2025-10-21 12:00:00|1389.5|1387.5|1388.9|1386.9|1389.8|1387.8|1388.8|1386.8|171
1761048300000|2025-10-21 12:05:00|1388.8|1386.8|1388.7|1386.7|1389|1387|1388.5|1386.5|99
1761048600000|2025-10-21 12:10:00|1388.6|1386.6|1388|1386|1388.9|1386.9|1387.9|1385.9|98
1761048900000|2025-10-21 12:15:00|1388.1|1386.1|1387.6|1385.6|1388.1|1386.1|1387.5|1385.5|158
1761049200000|2025-10-21 12:20:00|1387.5|1385.5|1387.7|1385.7|1387.7|1385.7|1387.2|1385.2|205
1761049500000|2025-10-21 12:25:00|1387.8|1385.8|1387.3|1385.3|1387.8|1385.8|1387.1|1385.1|203
1761049800000|2025-10-21 12:30:00|1387.4|1385.4|1385.9|1383.9|1387.4|1385.4|1385.9|1383.9|181
1761050100000|2025-10-21 12:35:00|1386|1384|1386.8|1384.8|1387|1385|1386|1384|119
1761050400000|2025-10-21 12:40:00|1386.9|1384.9|1386.9|1384.9|1387.3|1385.3|1386.7|1384.7|89
1761050700000|2025-10-21 12:45:00|1387|1385|1386.8|1384.8|1387.1|1385.1|1386.8|1384.8|107
1761051000000|2025-10-21 12:50:00|1386.7|1384.7|1386.3|1384.3|1386.7|1384.7|1386.1|1384.1|121
1761051300000|2025-10-21 12:55:00|1386.4|1384.4|1386.4|1384.4|1386.7|1384.7|1386.1|1384.1|138
1761051600000|2025-10-21 13:00:00|1386.3|1384.3|1385.7|1383.7|1386.4|1384.4|1385.7|1383.7|188
1761051900000|2025-10-21 13:05:00|1385.8|1383.8|1384.6|1382.6|1385.8|1383.8|1384.5|1382.5|357
1761052200000|2025-10-21 13:10:00|1384.7|1382.7|1384.8|1382.8|1384.8|1382.8|1384.2|1382.2|220
1761052500000|2025-10-21 13:15:00|1384.9|1382.9|1385.1|1383.1|1385.6|1383.6|1384.9|1382.9|126
1761052800000|2025-10-21 13:20:00|1385.2|1383.2|1385.4|1383.4|1385.8|1383.8|1384.8|1382.8|178
1761053100000|2025-10-21 13:25:00|1385.3|1383.3|1384.9|1382.9|1385.4|1383.4|1384.6|1382.6|328
1761053400000|2025-10-21 13:30:00|1384.2|1383.7|1382.7|1382.2|1384.2|1383.7|1382.3|1381.8|1786
1761053700000|2025-10-21 13:35:00|1382.6|1382.1|1383.4|1382.9|1384.4|1383.9|1382.3|1381.8|776
1761054000000|2025-10-21 13:40:00|1383.3|1382.8|1381.6|1381.1|1383.5|1383|1381|1380.5|937
1761054300000|2025-10-21 13:45:00|1381.5|1381|1380.3|1379.8|1381.8|1381.3|1379.2|1378.7|2341
1761054600000|2025-10-21 13:50:00|1380.2|1379.7|1380.9|1380.4|1381.1|1380.6|1380|1379.5|787
1761054900000|2025-10-21 13:55:00|1380.8|1380.3|1380.8|1380.3|1380.8|1380.3|1379.5|1379|740
1761055200000|2025-10-21 14:00:00|1380.7|1380.2|1379.6|1379.1|1380.9|1380.4|1379.4|1378.9|1313
1761055500000|2025-10-21 14:05:00|1379.7|1379.2|1381.3|1380.8|1381.8|1381.3|1379.6|1379.1|831
1761055800000|2025-10-21 14:10:00|1381.5|1381|1383|1382.5|1383.2|1382.7|1381.1|1380.6|604
1761056100000|2025-10-21 14:15:00|1382.9|1382.4|1383.6|1383.1|1383.8|1383.3|1382.4|1381.9|539
1761056400000|2025-10-21 14:20:00|1383.7|1383.2|1384.5|1384|1384.7|1384.2|1383.7|1383.2|960
1761056700000|2025-10-21 14:25:00|1384.4|1383.9|1381.7|1381.2|1384.4|1383.9|1381.7|1381.2|645
1761057000000|2025-10-21 14:30:00|1381.8|1381.3|1381.2|1380.7|1382|1381.5|1380.7|1380.2|1045
1761057300000|2025-10-21 14:35:00|1381.1|1380.6|1381.7|1381.2|1382.8|1382.3|1381|1380.5|416
1761057600000|2025-10-21 14:40:00|1381.8|1381.3|1380.7|1380.2|1382.1|1381.6|1380.6|1380.1|619
1761057900000|2025-10-21 14:45:00|1380.8|1380.3|1381.1|1380.6|1381.5|1381|1379.9|1379.4|603
1761058200000|2025-10-21 14:50:00|1381|1380.5|1381.8|1381.3|1381.9|1381.4|1380.7|1380.2|462
1761058500000|2025-10-21 14:55:00|1381.7|1381.2|1382.3|1381.8|1382.6|1382.1|1381.7|1381.2|1222
1761058800000|2025-10-21 15:00:00|1382.4|1381.9|1382.3|1381.8|1382.6|1382.1|1381.9|1381.4|750
1761059100000|2025-10-21 15:05:00|1382.4|1381.9|1382.9|1382.4|1383|1382.5|1382.3|1381.8|475
1761059400000|2025-10-21 15:10:00|1383|1382.5|1382.9|1382.4|1383.7|1383.2|1382.8|1382.3|700
1761059700000|2025-10-21 15:15:00|1382.8|1382.3|1382.6|1382.1|1383|1382.5|1381.9|1381.4|635
1761060000000|2025-10-21 15:20:00|1382.5|1382|1382.1|1381.6|1382.7|1382.2|1381.8|1381.3|652
1761060300000|2025-10-21 15:25:00|1382|1381.5|1382.8|1382.3|1383|1382.5|1381.8|1381.3|481
1761060600000|2025-10-21 15:30:00|1383|1382.5|1382.2|1381.7|1383.4|1382.9|1382.1|1381.6|611
1761060900000|2025-10-21 15:35:00|1382.3|1381.8|1381.9|1381.4|1382.9|1382.4|1381.5|1381|874
1761061200000|2025-10-21 15:40:00|1382|1381.5|1382.7|1382.2|1382.8|1382.3|1381.9|1381.4|374
1761061500000|2025-10-21 15:45:00|1382.8|1382.3|1383.5|1383|1383.8|1383.3|1382.8|1382.3|283
1761061800000|2025-10-21 15:50:00|1383.4|1382.9|1383.7|1383.2|1384.1|1383.6|1383.4|1382.9|242
1761062100000|2025-10-21 15:55:00|1383.6|1383.1|1383.8|1383.3|1383.8|1383.3|1383|1382.5|281
1761062400000|2025-10-21 16:00:00|1383.6|1383.1|1384.2|1383.7|1384.6|1384.1|1383.6|1383.1|542
1761062700000|2025-10-21 16:05:00|1384.1|1383.6|1384|1383.5|1384.4|1383.9|1383.7|1383.2|115
1761063000000|2025-10-21 16:10:00|1383.9|1383.4|1383.6|1383.1|1384|1383.5|1383.2|1382.7|135
1761063300000|2025-10-21 16:15:00|1383.7|1383.2|1383.4|1382.9|1383.7|1383.2|1383.3|1382.8|101
1761063600000|2025-10-21 16:20:00|1383.5|1383|1383.1|1382.6|1383.5|1383|1383|1382.5|118
1761063900000|2025-10-21 16:25:00|1383.2|1382.7|1383.7|1383.2|1383.8|1383.3|1383.2|1382.7|82
1761064200000|2025-10-21 16:30:00|1383.6|1383.1|1383.6|1383.1|1383.7|1383.2|1383.3|1382.8|55
1761064500000|2025-10-21 16:35:00|1383.7|1383.2|1383|1382.5|1383.8|1383.3|1382.8|1382.3|303
1761064800000|2025-10-21 16:40:00|1382.9|1382.4|1383.2|1382.7|1383.3|1382.8|1382.6|1382.1|64
1761065100000|2025-10-21 16:45:00|1383.1|1382.6|1383.3|1382.8|1383.4|1382.9|1382.9|1382.4|57
1761065400000|2025-10-21 16:50:00|1383.4|1382.9|1380.8|1380.3|1383.5|1383|1380|1379.5|782
1761065700000|2025-10-21 16:55:00|1380.7|1380.2|1379.8|1379.3|1381|1380.5|1379.5|1379|763
1761066000000|2025-10-21 17:00:00|1379.7|1379.2|1379.5|1379|1380.1|1379.6|1379|1378.5|622
1761066300000|2025-10-21 17:05:00|1379.6|1379.1|1380.3|1379.8|1380.6|1380.1|1379.2|1378.7|274
1761066600000|2025-10-21 17:10:00|1380.4|1379.9|1380.7|1380.2|1380.9|1380.4|1380.1|1379.6|179
1761066900000|2025-10-21 17:15:00|1380.8|1380.3|1379.5|1379|1380.9|1380.4|1379.5|1379|331
1761067200000|2025-10-21 17:20:00|1379.6|1379.1|1379.2|1378.7|1379.9|1379.4|1378.5|1378|481
1761067500000|2025-10-21 17:25:00|1379.1|1378.6|1379|1378.5|1379.1|1378.6|1378.5|1378|251
1761067800000|2025-10-21 17:30:00|1379.1|1378.6|1379.5|1379|1379.5|1379|1379|1378.5|279
1761068100000|2025-10-21 17:35:00|1379.4|1378.9|1379.4|1378.9|1379.9|1379.4|1379.3|1378.8|277
1761068400000|2025-10-21 17:40:00|1379.6|1379.1|1380|1379.5|1380.4|1379.9|1379.6|1379.1|177
1761068700000|2025-10-21 17:45:00|1379.9|1379.4|1380.1|1379.6|1380.2|1379.7|1379.8|1379.3|112
1761069000000|2025-10-21 17:50:00|1380|1379.5|1380.1|1379.6|1380.2|1379.7|1379.8|1379.3|149
1761069300000|2025-10-21 17:55:00|1380.2|1379.7|1380.1|1379.6|1380.6|1380.1|1380.1|1379.6|132
1761069600000|2025-10-21 18:00:00|1380.2|1379.7|1380.7|1380.2|1380.9|1380.4|1380.2|1379.7|253
1761069900000|2025-10-21 18:05:00|1380.8|1380.3|1380.2|1379.7|1380.8|1380.3|1380.2|1379.7|254
1761070200000|2025-10-21 18:10:00|1380.1|1379.6|1380|1379.5|1380.1|1379.6|1379.8|1379.3|327
1761070500000|2025-10-21 18:15:00|1379.9|1379.4|1379.5|1379|1379.9|1379.4|1379.3|1378.8|579
1761070800000|2025-10-21 18:20:00|1379.4|1378.9|1380.2|1379.7|1380.3|1379.8|1379.3|1378.8|309
1761071100000|2025-10-21 18:25:00|1380.3|1379.8|1379.9|1379.4|1380.5|1380|1379.7|1379.2|222
1761071400000|2025-10-21 18:30:00|1379.8|1379.3|1379.9|1379.4|1380.2|1379.7|1379.8|1379.3|321
1761071700000|2025-10-21 18:35:00|1380|1379.5|1380|1379.5|1380.1|1379.6|1379.7|1379.2|331
1761072000000|2025-10-21 18:40:00|1380.1|1379.6|1379.6|1379.1|1380.1|1379.6|1379.4|1378.9|153
1761072300000|2025-10-21 18:45:00|1379.7|1379.2|1379.6|1379.1|1379.8|1379.3|1379.4|1378.9|284
1761072600000|2025-10-21 18:50:00|1379.7|1379.2|1379.6|1379.1|1380.1|1379.6|1379.6|1379.1|193
1761072900000|2025-10-21 18:55:00|1379.7|1379.2|1379.8|1379.3|1380|1379.5|1379.7|1379.2|127
1761073200000|2025-10-21 19:00:00|1379.7|1379.2|1379.7|1379.2|1379.9|1379.4|1379.5|1379|222
1761073500000|2025-10-21 19:05:00|1379.6|1379.1|1379.5|1379|1379.7|1379.2|1379.5|1379|100
1761073800000|2025-10-21 19:10:00|1379.4|1378.9|1379.9|1379.4|1379.9|1379.4|1379.2|1378.7|141
1761074100000|2025-10-21 19:15:00|1380|1379.5|1379.7|1379.2|1380|1379.5|1379.3|1378.8|132
1761074400000|2025-10-21 19:20:00|1379.6|1379.1|1379.4|1378.9|1379.7|1379.2|1379.4|1378.9|150
1761074700000|2025-10-21 19:25:00|1379.3|1378.8|1379|1378.5|1379.3|1378.8|1379|1378.5|390
1761075000000|2025-10-21 19:30:00|1378.9|1378.4|1379.2|1378.7|1379.2|1378.7|1378.9|1378.4|228
1761075300000|2025-10-21 19:35:00|1379.1|1378.6|1379.2|1378.7|1379.3|1378.8|1379|1378.5|143
1761075600000|2025-10-21 19:40:00|1379.1|1378.6|1379.3|1378.8|1379.3|1378.8|1378.9|1378.4|193
1761075900000|2025-10-21 19:45:00|1379.4|1378.9|1379|1378.5|1379.5|1379|1379|1378.5|555
1761076200000|2025-10-21 19:50:00|1378.9|1378.4|1379.5|1379|1379.6|1379.1|1378.9|1378.4|1479
1761076500000|2025-10-21 19:55:00|1379.4|1378.9|1377.8|1377.3|1379.6|1379.1|1377.7|1377.2|8562
1761076800000|2025-10-21 20:00:00|1377.7|1377.2|1378.1|1376.1|1378.7|1377.2|1377.7|1375.8|1638
1761077100000|2025-10-21 20:05:00|1378.2|1376.2|1378|1376|1378.2|1376.2|1377.8|1375.8|36
1761077400000|2025-10-21 20:10:00|1377.9|1375.9|1377.9|1375.9|1378.2|1376.2|1377.5|1375.5|108
1761077700000|2025-10-21 20:15:00|1377.8|1375.8|1377.9|1375.9|1378.2|1376.2|1377.8|1375.8|31
1761078000000|2025-10-21 20:20:00|1377.8|1375.8|1378|1376|1378|1376|1377.8|1375.8|9
1761078300000|2025-10-21 20:25:00|1378.1|1376.1|1378.2|1376.2|1378.2|1376.2|1378.1|1376.1|5
1761078600000|2025-10-21 20:30:00|1378.1|1376.1|1378.2|1376.2|1378.2|1376.2|1378.1|1376.1|10
1761078900000|2025-10-21 20:35:00|1378.4|1376.4|1379.1|1377.1|1379.1|1377.1|1378.4|1376.4|13
1761079200000|2025-10-21 20:40:00|1379|1377|1379.1|1377.1|1379.1|1377.1|1378.9|1376.9|22
1761079500000|2025-10-21 20:45:00|1379|1377|1378.9|1376.9|1379|1377|1378.9|1376.9|3
1761079800000|2025-10-21 20:50:00|1378.7|1376.7|1378.3|1376.3|1378.7|1376.7|1377.7|1375.7|114
1761080100000|2025-10-21 20:55:00|1378.2|1376.2|1377.6|1375.6|1378.3|1376.3|1377.6|1375.6|56
1761080400000|2025-10-21 21:00:00|1376.8|1374.8|1376.8|1374.8|1376.8|1374.8|1376.8|1374.8|2
1761080700000|2025-10-21 21:05:00|1377|1375|1376.9|1374.9|1377|1375|1376.9|1374.9|4
1761081000000|2025-10-21 21:10:00|1376.4|1374.4|1376.4|1374.4|1376.4|1374.4|1376.4|1374.4|5
1761081300000|2025-10-21 21:15:00|1376.3|1374.3|1376.4|1374.4|1380.8|1378.8|1376.3|1374.3|6
1761081600000|2025-10-21 21:20:00|1376.3|1374.3|1376.3|1374.3|1376.3|1374.3|1376.3|1374.3|2
1761082200000|2025-10-21 21:30:00|1376|1374|1376|1374|1376|1374|1376|1374|3
1761082500000|2025-10-21 21:35:00|1372.3|1370.3|1372.3|1370.3|1372.3|1370.3|1372.3|1370.3|6
1761082800000|2025-10-21 21:40:00|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|1374.9|1372.9|3
1761083400000|2025-10-21 21:50:00|1376.3|1374.3|1376.3|1374.3|1376.3|1374.3|1376.3|1374.3|4
1761083700000|2025-10-21 21:55:00|1385.5|1383.5|1385.5|1383.5|1385.5|1383.5|1385.5|1383.5|12
1761084000000|2025-10-21 22:00:00|1378.1|1376.1|1378.3|1376.3|1379.1|1377.1|1378.1|1376.1|0
1761084300000|2025-10-21 22:05:00|1378.2|1376.2|1378|1376|1378.3|1376.3|1377.8|1375.8|0
1761084600000|2025-10-21 22:10:00|1378.1|1376.1|1378.1|1376.1|1378.1|1376.1|1377.9|1375.9|0
1761084900000|2025-10-21 22:15:00|1378.2|1376.2|1378.4|1376.4|1378.6|1376.6|1378.2|1376.2|0
1761085200000|2025-10-21 22:20:00|1378.5|1376.5|1378.2|1376.2|1378.5|1376.5|1378.1|1376.1|0
1761085500000|2025-10-21 22:25:00|1378.3|1376.3|1378.6|1376.6|1378.7|1376.7|1378.2|1376.2|0
1761085800000|2025-10-21 22:30:00|1378.7|1376.7|1378.6|1376.6|1378.9|1376.9|1378|1376|0
1761086100000|2025-10-21 22:35:00|1378.5|1376.5|1378.4|1376.4|1378.7|1376.7|1378.3|1376.3|0
1761086400000|2025-10-21 22:40:00|1378.3|1376.3|1378.4|1376.4|1378.6|1376.6|1378.3|1376.3|0
1761086700000|2025-10-21 22:45:00|1378.3|1376.3|1378.4|1376.4|1378.4|1376.4|1378|1376|0
1761087000000|2025-10-21 22:50:00|1378.3|1376.3|1378.2|1376.2|1378.4|1376.4|1378.1|1376.1|0
1761087300000|2025-10-21 22:55:00|1378.1|1376.1|1378.5|1376.5|1378.5|1376.5|1378.1|1376.1|0
1761087600000|2025-10-21 23:00:00|1378.7|1376.7|1377.8|1375.8|1378.7|1376.7|1377.8|1375.8|0
1761087900000|2025-10-21 23:05:00|1377.7|1375.7|1377.7|1375.7|1377.8|1375.8|1377.5|1375.5|0
1761088200000|2025-10-21 23:10:00|1377.6|1375.6|1377.8|1375.8|1377.9|1375.9|1377.6|1375.6|0
1761088500000|2025-10-21 23:15:00|1377.9|1375.9|1377.7|1375.7|1378|1376|1377.7|1375.7|0
1761088800000|2025-10-21 23:20:00|1377.8|1375.8|1378.4|1376.4|1378.5|1376.5|1377.6|1375.6|0
1761089100000|2025-10-21 23:25:00|1378.5|1376.5|1378|1376|1378.6|1376.6|1377.9|1375.9|0
1761089400000|2025-10-21 23:30:00|1377.9|1375.9|1377.8|1375.8|1378.1|1376.1|1377.7|1375.7|0
1761089700000|2025-10-21 23:35:00|1377.9|1375.9|1377.8|1375.8|1377.9|1375.9|1377.8|1375.8|0
1761090000000|2025-10-21 23:40:00|1377.7|1375.7|1377.6|1375.6|1377.8|1375.8|1377.5|1375.5|0
1761090300000|2025-10-21 23:45:00|1377.7|1375.7|1377.5|1375.5|1377.7|1375.7|1377.3|1375.3|0
1761090600000|2025-10-21 23:50:00|1377.4|1375.4|1377.5|1375.5|1377.5|1375.5|1377.3|1375.3|0
1761090900000|2025-10-21 23:55:00|1377.6|1375.6|1377.5|1375.5|1377.8|1375.8|1377.4|1375.4|0
1761091200000|2025-10-22 00:00:00|1379.8|1377.8|1379.8|1377.8|1380|1378|1378|1376|268
1761091500000|2025-10-22 00:05:00|1379.9|1377.9|1378|1376|1380|1378|1377.4|1375.4|67
1761091800000|2025-10-22 00:10:00|1378.1|1376.1|1379.8|1377.8|1380|1378|1378.1|1376.1|87
1761092100000|2025-10-22 00:15:00|1379.6|1377.6|1378.7|1376.7|1379.6|1377.6|1378.3|1376.3|60
1761092400000|2025-10-22 00:20:00|1378.9|1376.9|1378.9|1376.9|1379.4|1377.4|1378.4|1376.4|46
1761092700000|2025-10-22 00:25:00|1379.1|1377.1|1378.7|1376.7|1379.1|1377.1|1378.4|1376.4|27
1761093000000|2025-10-22 00:30:00|1378.5|1376.5|1379.5|1377.5|1379.5|1377.5|1378.5|1376.5|9
1761093300000|2025-10-22 00:35:00|1379.6|1377.6|1378.7|1376.7|1379.6|1377.6|1378.7|1376.7|7
1761093600000|2025-10-22 00:40:00|1378.1|1376.1|1377.8|1375.8|1378.3|1376.3|1377.7|1375.7|18
1761093900000|2025-10-22 00:45:00|1377.6|1375.6|1378.1|1376.1|1378.1|1376.1|1377.3|1375.3|49
1761094200000|2025-10-22 00:50:00|1377.9|1375.9|1377.4|1375.4|1378|1376|1377.3|1375.3|15
1761094500000|2025-10-22 00:55:00|1377.8|1375.8|1377.2|1375.2|1377.9|1375.9|1377|1375|19
1761094800000|2025-10-22 01:00:00|1377.4|1375.4|1378|1376|1378|1376|1375.7|1373.7|36
1761095100000|2025-10-22 01:05:00|1378.5|1376.5|1379.3|1377.3|1379.3|1377.3|1378.5|1376.5|6
1761095400000|2025-10-22 01:10:00|1379.7|1377.7|1379.6|1377.6|1380|1378|1379.4|1377.4|90
1761095700000|2025-10-22 01:15:00|1379.5|1377.5|1379.6|1377.6|1380.2|1378.2|1379.3|1377.3|73
1761096000000|2025-10-22 01:20:00|1379.3|1377.3|1379.1|1377.1|1379.4|1377.4|1378.8|1376.8|11
1761096300000|2025-10-22 01:25:00|1378.8|1376.8|1379.3|1377.3|1379.5|1377.5|1378.8|1376.8|8
1761096600000|2025-10-22 01:30:00|1379.1|1377.1|1379.6|1377.6|1379.6|1377.6|1378.7|1376.7|41
1761096900000|2025-10-22 01:35:00|1379.5|1377.5|1377.2|1375.2|1379.5|1377.5|1377.2|1375.2|25
1761097200000|2025-10-22 01:40:00|1377.1|1375.1|1377.5|1375.5|1377.7|1375.7|1376.9|1374.9|26
1761097500000|2025-10-22 01:45:00|1378.1|1376.1|1378.6|1376.6|1378.7|1376.7|1377.4|1375.4|9
1761097800000|2025-10-22 01:50:00|1378.5|1376.5|1378.2|1376.2|1378.6|1376.6|1377.2|1375.2|21
1761098100000|2025-10-22 01:55:00|1378.4|1376.4|1379.7|1377.7|1379.7|1377.7|1378|1376|10
1761098400000|2025-10-22 02:00:00|1378.8|1376.8|1378.4|1376.4|1378.8|1376.8|1377.9|1375.9|38
1761098700000|2025-10-22 02:05:00|1378|1376|1379.6|1377.6|1379.6|1377.6|1378|1376|44
1761099000000|2025-10-22 02:10:00|1379.8|1377.8|1380.2|1378.2|1380.2|1378.2|1378.9|1376.9|36
1761099300000|2025-10-22 02:15:00|1380.1|1378.1|1379.4|1377.4|1380.1|1378.1|1379.4|1377.4|14
1761099600000|2025-10-22 02:20:00|1379.3|1377.3|1381.2|1379.2|1381.2|1379.2|1379.3|1377.3|12
1761099900000|2025-10-22 02:25:00|1380.1|1378.1|1380|1378|1380.2|1378.2|1380|1378|5
1761100200000|2025-10-22 02:30:00|1380.3|1378.3|1380.2|1378.2|1380.5|1378.5|1379.8|1377.8|11
1761100500000|2025-10-22 02:35:00|1380.1|1378.1|1379.7|1377.7|1380.1|1378.1|1379.7|1377.7|2
1761100800000|2025-10-22 02:40:00|1380|1378|1380.5|1378.5|1380.8|1378.8|1380|1378|22
1761101100000|2025-10-22 02:45:00|1380.3|1378.3|1380.3|1378.3|1380.6|1378.6|1379.9|1377.9|19
1761101400000|2025-10-22 02:50:00|1380.4|1378.4|1379.9|1377.9|1380.4|1378.4|1379.6|1377.6|32
1761101700000|2025-10-22 02:55:00|1380.1|1378.1|1379.9|1377.9|1380.2|1378.2|1379.8|1377.8|13
1761102000000|2025-10-22 03:00:00|1379.6|1377.6|1378.4|1376.4|1379.7|1377.7|1378.2|1376.2|32
1761102300000|2025-10-22 03:05:00|1378.2|1376.2|1377.8|1375.8|1378.2|1376.2|1377.8|1375.8|23
1761102600000|2025-10-22 03:10:00|1377.7|1375.7|1377.7|1375.7|1378|1376|1377.6|1375.6|22
1761102900000|2025-10-22 03:15:00|1377.4|1375.4|1375.8|1373.8|1377.4|1375.4|1375.8|1373.8|38
1761103200000|2025-10-22 03:20:00|1375.7|1373.7|1375.7|1373.7|1375.7|1373.7|1374.8|1372.8|48
1761103500000|2025-10-22 03:25:00|1375.6|1373.6|1374.8|1372.8|1375.7|1373.7|1374.7|1372.7|43
1761103800000|2025-10-22 03:30:00|1374.9|1372.9|1373.8|1371.8|1375.1|1373.1|1373.8|1371.8|40
1761104100000|2025-10-22 03:35:00|1373.7|1371.7|1374.8|1372.8|1374.8|1372.8|1373.5|1371.5|21
1761104400000|2025-10-22 03:40:00|1375|1373|1374.6|1372.6|1375|1373|1374.5|1372.5|25
1761104700000|2025-10-22 03:45:00|1374.7|1372.7|1375.7|1373.7|1375.8|1373.8|1374.7|1372.7|14
1761105000000|2025-10-22 03:50:00|1375.8|1373.8|1376.2|1374.2|1376.2|1374.2|1375.7|1373.7|18
1761105300000|2025-10-22 03:55:00|1376.4|1374.4|1377.3|1375.3|1377.3|1375.3|1376.4|1374.4|46
1761105600000|2025-10-22 04:00:00|1377.4|1375.4|1379.2|1377.2|1379.2|1377.2|1377.4|1375.4|77
1761105900000|2025-10-22 04:05:00|1379.3|1377.3|1379.4|1377.4|1379.5|1377.5|1379.1|1377.1|15
1761106200000|2025-10-22 04:10:00|1379.7|1377.7|1380.3|1378.3|1380.3|1378.3|1379.6|1377.6|7
1761106500000|2025-10-22 04:15:00|1379.9|1377.9|1379.9|1377.9|1380|1378|1379.8|1377.8|6
1761106800000|2025-10-22 04:20:00|1380.2|1378.2|1379.9|1377.9|1380.5|1378.5|1379.8|1377.8|35
1761107100000|2025-10-22 04:25:00|1379.7|1377.7|1379.8|1377.8|1380.1|1378.1|1379.7|1377.7|3
1761107400000|2025-10-22 04:30:00|1379.7|1377.7|1380.4|1378.4|1380.4|1378.4|1379.7|1377.7|11
1761107700000|2025-10-22 04:35:00|1380.5|1378.5|1380.3|1378.3|1380.5|1378.5|1380.2|1378.2|5
1761108000000|2025-10-22 04:40:00|1380.2|1378.2|1380.7|1378.7|1380.9|1378.9|1380.2|1378.2|10
1761108300000|2025-10-22 04:45:00|1380.8|1378.8|1380.4|1378.4|1380.8|1378.8|1380.4|1378.4|13
1761108600000|2025-10-22 04:50:00|1380.6|1378.6|1380.6|1378.6|1380.9|1378.9|1380.5|1378.5|14
1761108900000|2025-10-22 04:55:00|1380.8|1378.8|1381.1|1379.1|1381.1|1379.1|1380.8|1378.8|14
1761109200000|2025-10-22 05:00:00|1381.2|1379.2|1381.8|1379.8|1382.1|1380.1|1380.6|1378.6|124
1761109500000|2025-10-22 05:05:00|1382|1380|1382|1380|1382.2|1380.2|1381.9|1379.9|15
1761109800000|2025-10-22 05:10:00|1381.9|1379.9|1383|1381|1383|1381|1381.7|1379.7|23
1761110100000|2025-10-22 05:15:00|1383.1|1381.1|1382.7|1380.7|1383.2|1381.2|1382.5|1380.5|16
1761110400000|2025-10-22 05:20:00|1383.2|1381.2|1383.7|1381.7|1383.8|1381.8|1383.1|1381.1|20
1761110700000|2025-10-22 05:25:00|1383.5|1381.5|1383.2|1381.2|1383.5|1381.5|1382.5|1380.5|23
1761111000000|2025-10-22 05:30:00|1383.1|1381.1|1383.4|1381.4|1383.6|1381.6|1383|1381|41
1761111300000|2025-10-22 05:35:00|1383.2|1381.2|1382.5|1380.5|1383.4|1381.4|1382.5|1380.5|19
1761111600000|2025-10-22 05:40:00|1382.3|1380.3|1381.5|1379.5|1382.3|1380.3|1381.5|1379.5|7
1761111900000|2025-10-22 05:45:00|1381.4|1379.4|1382.2|1380.2|1382.2|1380.2|1381.4|1379.4|11
1761112200000|2025-10-22 05:50:00|1382.3|1380.3|1382.1|1380.1|1382.4|1380.4|1382.1|1380.1|14
1761112500000|2025-10-22 05:55:00|1382.3|1380.3|1381.9|1379.9|1382.6|1380.6|1381.9|1379.9|13
1761112800000|2025-10-22 06:00:00|1382|1380|1382.9|1380.9|1383|1381|1381.1|1379.1|236
1761113100000|2025-10-22 06:05:00|1383|1381|1383.5|1381.5|1384.2|1382.2|1382.9|1380.9|80
1761113400000|2025-10-22 06:10:00|1383.6|1381.6|1384.1|1382.1|1384.2|1382.2|1383.4|1381.4|51
1761113700000|2025-10-22 06:15:00|1383.8|1381.8|1383.7|1381.7|1384.5|1382.5|1383.7|1381.7|52
1761114000000|2025-10-22 06:20:00|1383.8|1381.8|1384.5|1382.5|1384.9|1382.9|1383.8|1381.8|78
1761114300000|2025-10-22 06:25:00|1384.4|1382.4|1384.5|1382.5|1385.3|1383.3|1384.2|1382.2|90
1761114600000|2025-10-22 06:30:00|1384.3|1382.3|1384.9|1382.9|1385.2|1383.2|1384.2|1382.2|228
1761114900000|2025-10-22 06:35:00|1385.1|1383.1|1385.2|1383.2|1385.5|1383.5|1385|1383|58
1761115200000|2025-10-22 06:40:00|1385.4|1383.4|1385.9|1383.9|1386.1|1384.1|1385.2|1383.2|47
1761115500000|2025-10-22 06:45:00|1385.8|1383.8|1385.6|1383.6|1386.6|1384.6|1385.6|1383.6|129
1761115800000|2025-10-22 06:50:00|1385.7|1383.7|1385.6|1383.6|1385.8|1383.8|1385.2|1383.2|73
1761116100000|2025-10-22 06:55:00|1385.4|1383.4|1385.3|1383.3|1385.4|1383.4|1384.8|1382.8|74
1761116400000|2025-10-22 07:00:00|1385.4|1383.4|1383.8|1381.8|1385.4|1383.4|1383.7|1381.7|124
1761116700000|2025-10-22 07:05:00|1383.6|1381.6|1382.9|1380.9|1383.7|1381.7|1382.8|1380.8|131
1761117000000|2025-10-22 07:10:00|1382.7|1380.7|1382.2|1380.2|1382.9|1380.9|1381.7|1379.7|287
1761117300000|2025-10-22 07:15:00|1382.3|1380.3|1383|1381|1383|1381|1381.9|1379.9|107
1761117600000|2025-10-22 07:20:00|1383.1|1381.1|1383.3|1381.3|1383.3|1381.3|1382.5|1380.5|92
1761117900000|2025-10-22 07:25:00|1383.4|1381.4|1383.8|1381.8|1384|1382|1383.3|1381.3|270
1761118200000|2025-10-22 07:30:00|1383.9|1381.9|1383.8|1381.8|1384.2|1382.2|1383.8|1381.8|73
1761118500000|2025-10-22 07:35:00|1383.9|1381.9|1384.4|1382.4|1384.4|1382.4|1383.8|1381.8|44
1761118800000|2025-10-22 07:40:00|1384.2|1382.2|1384.1|1382.1|1384.4|1382.4|1384|1382|151
1761119100000|2025-10-22 07:45:00|1384.3|1382.3|1384.4|1382.4|1384.6|1382.6|1383.8|1381.8|60
1761119400000|2025-10-22 07:50:00|1384.5|1382.5|1384.5|1382.5|1384.7|1382.7|1384.2|1382.2|113
1761119700000|2025-10-22 07:55:00|1384.4|1382.4|1384.3|1382.3|1384.6|1382.6|1384.1|1382.1|57
1761120000000|2025-10-22 08:00:00|1384.1|1382.1|1383.2|1381.2|1384.1|1382.1|1383.1|1381.1|200
1761120300000|2025-10-22 08:05:00|1383.1|1381.1|1382.4|1380.4|1383.4|1381.4|1382.4|1380.4|274
1761120600000|2025-10-22 08:10:00|1382.5|1380.5|1381.6|1379.6|1382.6|1380.6|1381.6|1379.6|374
1761120900000|2025-10-22 08:15:00|1381.7|1379.7|1380.9|1378.9|1381.7|1379.7|1380.7|1378.7|347
1761121200000|2025-10-22 08:20:00|1381.1|1379.1|1381.4|1379.4|1381.5|1379.5|1380.8|1378.8|164
1761121500000|2025-10-22 08:25:00|1381.3|1379.3|1381.2|1379.2|1381.4|1379.4|1380.8|1378.8|181
1761121800000|2025-10-22 08:30:00|1381.1|1379.1|1380.8|1378.8|1381.5|1379.5|1380.6|1378.6|529
1761122100000|2025-10-22 08:35:00|1380.7|1378.7|1380.6|1378.6|1380.9|1378.9|1380.4|1378.4|331
1761122400000|2025-10-22 08:40:00|1380.5|1378.5|1380.5|1378.5|1380.7|1378.7|1379.9|1377.9|252
1761122700000|2025-10-22 08:45:00|1380.4|1378.4|1380.7|1378.7|1380.8|1378.8|1380.3|1378.3|131
1761123000000|2025-10-22 08:50:00|1380.8|1378.8|1381.1|1379.1|1381.2|1379.2|1380.6|1378.6|81
1761123300000|2025-10-22 08:55:00|1381.2|1379.2|1381.5|1379.5|1381.8|1379.8|1381.2|1379.2|167
1761123600000|2025-10-22 09:00:00|1381.4|1379.4|1381.1|1379.1|1381.7|1379.7|1380.8|1378.8|105
1761123900000|2025-10-22 09:05:00|1381.2|1379.2|1380.8|1378.8|1381.2|1379.2|1380.6|1378.6|35
1761124200000|2025-10-22 09:10:00|1380.6|1378.6|1379.8|1377.8|1380.6|1378.6|1379.6|1377.6|93
1761124500000|2025-10-22 09:15:00|1379.7|1377.7|1379.6|1377.6|1379.7|1377.7|1379|1377|123
1761124800000|2025-10-22 09:20:00|1379.7|1377.7|1380.1|1378.1|1380.1|1378.1|1379.7|1377.7|46
1761125100000|2025-10-22 09:25:00|1380.2|1378.2|1380.4|1378.4|1380.7|1378.7|1380.2|1378.2|22
1761125400000|2025-10-22 09:30:00|1380.5|1378.5|1380.7|1378.7|1380.9|1378.9|1380.3|1378.3|37
1761125700000|2025-10-22 09:35:00|1380.8|1378.8|1380.6|1378.6|1381.4|1379.4|1380.5|1378.5|140
1761126000000|2025-10-22 09:40:00|1380.5|1378.5|1380.1|1378.1|1380.7|1378.7|1380.1|1378.1|18
1761126300000|2025-10-22 09:45:00|1380.2|1378.2|1379.8|1377.8|1380.2|1378.2|1379.8|1377.8|23
1761126600000|2025-10-22 09:50:00|1379.9|1377.9|1380.2|1378.2|1380.2|1378.2|1379.8|1377.8|39
1761126900000|2025-10-22 09:55:00|1380.3|1378.3|1380.8|1378.8|1380.8|1378.8|1380.3|1378.3|23
1761127200000|2025-10-22 10:00:00|1380.7|1378.7|1381.2|1379.2|1381.2|1379.2|1380.6|1378.6|74
1761127500000|2025-10-22 10:05:00|1381.1|1379.1|1381.1|1379.1|1381.1|1379.1|1380.8|1378.8|23
1761127800000|2025-10-22 10:10:00|1381|1379|1381.1|1379.1|1381.2|1379.2|1380.5|1378.5|241
1761128100000|2025-10-22 10:15:00|1381|1379|1381.2|1379.2|1381.6|1379.6|1381|1379|60
1761128400000|2025-10-22 10:20:00|1381.1|1379.1|1381.5|1379.5|1381.8|1379.8|1381.1|1379.1|185
1761128700000|2025-10-22 10:25:00|1381.6|1379.6|1381.4|1379.4|1381.6|1379.6|1381.2|1379.2|25
1761129000000|2025-10-22 10:30:00|1381.5|1379.5|1381.6|1379.6|1381.7|1379.7|1381.5|1379.5|28
1761129300000|2025-10-22 10:35:00|1381.7|1379.7|1381.7|1379.7|1381.7|1379.7|1381.4|1379.4|50
1761129600000|2025-10-22 10:40:00|1381.8|1379.8|1381.7|1379.7|1381.9|1379.9|1381.6|1379.6|53
1761129900000|2025-10-22 10:45:00|1382|1380|1381.7|1379.7|1382|1380|1381.7|1379.7|22
1761130200000|2025-10-22 10:50:00|1381.6|1379.6|1381.3|1379.3|1381.7|1379.7|1381.3|1379.3|12
1761130500000|2025-10-22 10:55:00|1381.2|1379.2|1380.9|1378.9|1381.2|1379.2|1380.8|1378.8|31
1761130800000|2025-10-22 11:00:00|1381|1379|1380.4|1378.4|1381.4|1379.4|1380.2|1378.2|211
1761131100000|2025-10-22 11:05:00|1380.3|1378.3|1379.7|1377.7|1380.5|1378.5|1379.6|1377.6|128
1761131400000|2025-10-22 11:10:00|1379.4|1377.4|1380.1|1378.1|1380.1|1378.1|1378.9|1376.9|79
1761131700000|2025-10-22 11:15:00|1380.2|1378.2|1380|1378|1380.2|1378.2|1379.3|1377.3|68
1761132000000|2025-10-22 11:20:00|1380.3|1378.3|1380.4|1378.4|1380.5|1378.5|1379.8|1377.8|128
1761132300000|2025-10-22 11:25:00|1380.6|1378.6|1379.8|1377.8|1380.7|1378.7|1379.8|1377.8|97
1761132600000|2025-10-22 11:30:00|1379.9|1377.9|1379.8|1377.8|1380|1378|1379.5|1377.5|17
1761132900000|2025-10-22 11:35:00|1379.7|1377.7|1379.1|1377.1|1379.7|1377.7|1379.1|1377.1|14
1761133200000|2025-10-22 11:40:00|1379|1377|1378.6|1376.6|1379.3|1377.3|1378.3|1376.3|318
1761133500000|2025-10-22 11:45:00|1378.7|1376.7|1378.8|1376.8|1378.8|1376.8|1378.2|1376.2|316
1761133800000|2025-10-22 11:50:00|1379|1377|1379.3|1377.3|1379.8|1377.8|1378.9|1376.9|195
1761134100000|2025-10-22 11:55:00|1379.4|1377.4|1378.6|1376.6|1379.4|1377.4|1378.3|1376.3|254
1761134400000|2025-10-22 12:00:00|1378.5|1376.5|1379.5|1377.5|1379.7|1377.7|1378.5|1376.5|299
1761134700000|2025-10-22 12:05:00|1379.4|1377.4|1379.8|1377.8|1380.2|1378.2|1379.4|1377.4|103
1761135000000|2025-10-22 12:10:00|1379.9|1377.9|1379.9|1377.9|1380.1|1378.1|1379.7|1377.7|174
1761135300000|2025-10-22 12:15:00|1380|1378|1380|1378|1380.1|1378.1|1379.5|1377.5|188
1761135600000|2025-10-22 12:20:00|1379.9|1377.9|1379.7|1377.7|1380.3|1378.3|1379.4|1377.4|734
1761135900000|2025-10-22 12:25:00|1379.8|1377.8|1380.4|1378.4|1380.5|1378.5|1379.7|1377.7|351
1761136200000|2025-10-22 12:30:00|1380.5|1378.5|1381|1379|1381.1|1379.1|1380.3|1378.3|264
1761136500000|2025-10-22 12:35:00|1381.1|1379.1|1380.9|1378.9|1381.1|1379.1|1380.7|1378.7|201
1761136800000|2025-10-22 12:40:00|1380.8|1378.8|1381|1379|1381.1|1379.1|1380.8|1378.8|142
1761137100000|2025-10-22 12:45:00|1381.1|1379.1|1381.1|1379.1|1381.2|1379.2|1380.8|1378.8|155
1761137400000|2025-10-22 12:50:00|1381.2|1379.2|1382|1380|1382|1380|1381.2|1379.2|233
1761137700000|2025-10-22 12:55:00|1381.9|1379.9|1381.7|1379.7|1382.1|1380.1|1381.6|1379.6|281
1761138000000|2025-10-22 13:00:00|1381.8|1379.8|1382|1380|1382.1|1380.1|1381.7|1379.7|401
1761138300000|2025-10-22 13:05:00|1382.1|1380.1|1382.3|1380.3|1382.5|1380.5|1382|1380|171
1761138600000|2025-10-22 13:10:00|1382.4|1380.4|1382.7|1380.7|1382.7|1380.7|1382.2|1380.2|179
1761138900000|2025-10-22 13:15:00|1382.6|1380.6|1383|1381|1383.2|1381.2|1382.3|1380.3|269
1761139200000|2025-10-22 13:20:00|1383.1|1381.1|1382.7|1380.7|1383.2|1381.2|1382.7|1380.7|361
1761139500000|2025-10-22 13:25:00|1382.6|1380.6|1382.3|1380.3|1382.6|1380.6|1381.8|1379.8|296
1761139800000|2025-10-22 13:30:00|1381.6|1381.1|1381.7|1381.2|1382.7|1382.2|1380.7|1380.2|2454
1761140100000|2025-10-22 13:35:00|1381.8|1381.3|1385.3|1384.8|1385.3|1384.8|1381.5|1381|2246
1761140400000|2025-10-22 13:40:00|1385.5|1385|1386.5|1386|1386.7|1386.2|1385|1384.5|1626
1761140700000|2025-10-22 13:45:00|1386.4|1385.9|1386.2|1385.7|1386.8|1386.3|1385.7|1385.2|1182
1761141000000|2025-10-22 13:50:00|1386.1|1385.6|1386.9|1386.4|1387.3|1386.8|1385.8|1385.3|1372
1761141300000|2025-10-22 13:55:00|1386.8|1386.3|1386.6|1386.1|1386.8|1386.3|1385.9|1385.4|763
1761141600000|2025-10-22 14:00:00|1386.5|1386|1386.6|1386.1|1388|1387.5|1386.4|1385.9|964
1761141900000|2025-10-22 14:05:00|1386.5|1386|1385.6|1385.1|1387|1386.5|1385.6|1385.1|731
1761142200000|2025-10-22 14:10:00|1385.5|1385|1385.9|1385.4|1385.9|1385.4|1384.7|1384.2|1055
1761142500000|2025-10-22 14:15:00|1385.7|1385.2|1386.1|1385.6|1386.4|1385.9|1385.4|1384.9|797
1761142800000|2025-10-22 14:20:00|1386.3|1385.8|1384.9|1384.4|1386.3|1385.8|1384.6|1384.1|669
1761143100000|2025-10-22 14:25:00|1384.8|1384.3|1382.8|1382.3|1385.4|1384.9|1382.8|1382.3|589
1761143400000|2025-10-22 14:30:00|1382.9|1382.4|1382.7|1382.2|1383.4|1382.9|1381.9|1381.4|725
1761143700000|2025-10-22 14:35:00|1382.9|1382.4|1381.5|1381|1383.1|1382.6|1381.5|1381|586
1761144000000|2025-10-22 14:40:00|1381.6|1381.1|1379.7|1379.2|1382|1381.5|1379.7|1379.2|808
1761144300000|2025-10-22 14:45:00|1379.8|1379.3|1380|1379.5|1380.1|1379.6|1378.7|1378.2|695
1761144600000|2025-10-22 14:50:00|1380.2|1379.7|1380.6|1380.1|1381|1380.5|1380|1379.5|638
1761144900000|2025-10-22 14:55:00|1380.8|1380.3|1382.7|1382.2|1382.7|1382.2|1380.2|1379.7|702
1761145200000|2025-10-22 15:00:00|1382.6|1382.1|1383.6|1383.1|1383.6|1383.1|1382.3|1381.8|810
1761145500000|2025-10-22 15:05:00|1383.7|1383.2|1383|1382.5|1383.7|1383.2|1382.6|1382.1|695
1761145800000|2025-10-22 15:10:00|1382.9|1382.4|1381.8|1381.3|1382.9|1382.4|1381.6|1381.1|581
1761146100000|2025-10-22 15:15:00|1381.9|1381.4|1381.4|1380.9|1382.2|1381.7|1381.3|1380.8|506
1761146400000|2025-10-22 15:20:00|1381.5|1381|1379.4|1378.9|1381.7|1381.2|1378.4|1377.9|736
1761146700000|2025-10-22 15:25:00|1379.5|1379|1378.3|1377.8|1379.6|1379.1|1378|1377.5|561
1761147000000|2025-10-22 15:30:00|1378.4|1377.9|1378.6|1378.1|1379.7|1379.2|1377.4|1376.9|831
1761147300000|2025-10-22 15:35:00|1378.8|1378.3|1379.5|1379|1379.8|1379.3|1378.2|1377.7|1083
1761147600000|2025-10-22 15:40:00|1379.3|1378.8|1380.3|1379.8|1380.7|1380.2|1379.1|1378.6|382
1761147900000|2025-10-22 15:45:00|1380.4|1379.9|1381.1|1380.6|1381.2|1380.7|1380.2|1379.7|263
1761148200000|2025-10-22 15:50:00|1381|1380.5|1381.5|1381|1381.6|1381.1|1380.7|1380.2|228
1761148500000|2025-10-22 15:55:00|1381.6|1381.1|1381|1380.5|1382|1381.5|1380.9|1380.4|224
1761148800000|2025-10-22 16:00:00|1381.1|1380.6|1379.9|1379.4|1381.3|1380.8|1379.5|1379|231
1761149100000|2025-10-22 16:05:00|1380|1379.5|1379.7|1379.2|1380.6|1380.1|1379.6|1379.1|304
1761149400000|2025-10-22 16:10:00|1379.6|1379.1|1379.7|1379.2|1380.1|1379.6|1378.8|1378.3|356
1761149700000|2025-10-22 16:15:00|1379.8|1379.3|1379.4|1378.9|1380.5|1380|1379.4|1378.9|201
1761150000000|2025-10-22 16:20:00|1379.3|1378.8|1378.9|1378.4|1379.3|1378.8|1378.2|1377.7|394
1761150300000|2025-10-22 16:25:00|1379|1378.5|1379.5|1379|1380.1|1379.6|1379|1378.5|1198
1761150600000|2025-10-22 16:30:00|1379.6|1379.1|1376.8|1376.3|1379.9|1379.4|1370.7|1370.2|7725
1761150900000|2025-10-22 16:35:00|1377.3|1376.8|1377.3|1376.8|1378.1|1377.6|1376.3|1375.8|1208
1761151200000|2025-10-22 16:40:00|1377.5|1377|1377.1|1376.6|1379.3|1378.8|1376.8|1376.3|862
1761151500000|2025-10-22 16:45:00|1377.2|1376.7|1376.9|1376.4|1378.8|1378.3|1376.5|1376|382
1761151800000|2025-10-22 16:50:00|1376.8|1376.3|1378.3|1377.8|1378.3|1377.8|1376|1375.5|676
1761152100000|2025-10-22 16:55:00|1378.4|1377.9|1377.3|1376.8|1378.9|1378.4|1377.2|1376.7|723
1761152400000|2025-10-22 17:00:00|1377.2|1376.7|1376.5|1376|1378.1|1377.6|1376.1|1375.6|231
1761152700000|2025-10-22 17:05:00|1376.4|1375.9|1377.4|1376.9|1377.4|1376.9|1376.1|1375.6|244
1761153000000|2025-10-22 17:10:00|1377.6|1377.1|1375.3|1374.8|1377.6|1377.1|1375.3|1374.8|229
1761153300000|2025-10-22 17:15:00|1375.4|1374.9|1374.7|1374.2|1375.6|1375.1|1374.2|1373.7|372
1761153600000|2025-10-22 17:20:00|1374.6|1374.1|1372.6|1372.1|1374.7|1374.2|1372.5|1372|360
1761153900000|2025-10-22 17:25:00|1372.7|1372.2|1373.9|1373.4|1373.9|1373.4|1372.2|1371.7|632
1761154200000|2025-10-22 17:30:00|1373.7|1373.2|1374.9|1374.4|1374.9|1374.4|1373.2|1372.7|245
1761154500000|2025-10-22 17:35:00|1375.1|1374.6|1372.4|1371.9|1375.3|1374.8|1372.4|1371.9|240
1761154800000|2025-10-22 17:40:00|1372.2|1371.7|1371.3|1370.8|1372.5|1372|1370.6|1370.1|514
1761155100000|2025-10-22 17:45:00|1371.4|1370.9|1372.9|1372.4|1373|1372.5|1371.4|1370.9|338
1761155400000|2025-10-22 17:50:00|1373.1|1372.6|1371|1370.5|1373.3|1372.8|1371|1370.5|281
1761155700000|2025-10-22 17:55:00|1371.1|1370.6|1372.8|1372.3|1372.8|1372.3|1371.1|1370.6|187
1761156000000|2025-10-22 18:00:00|1372.9|1372.4|1372.9|1372.4|1374|1373.5|1372.8|1372.3|408
1761156300000|2025-10-22 18:05:00|1373|1372.5|1372.7|1372.2|1373.6|1373.1|1372.7|1372.2|303
1761156600000|2025-10-22 18:10:00|1372.8|1372.3|1372.2|1371.7|1373.3|1372.8|1372.1|1371.6|180
1761156900000|2025-10-22 18:15:00|1372.1|1371.6|1372|1371.5|1372.2|1371.7|1370.9|1370.4|202
1761157200000|2025-10-22 18:20:00|1372.2|1371.7|1374.8|1374.3|1375|1374.5|1372.2|1371.7|207
1761157500000|2025-10-22 18:25:00|1374.9|1374.4|1374.2|1373.7|1375.1|1374.6|1373.8|1373.3|154
1761157800000|2025-10-22 18:30:00|1374.3|1373.8|1374.1|1373.6|1374.4|1373.9|1373.1|1372.6|246
1761158100000|2025-10-22 18:35:00|1374.2|1373.7|1374.5|1374|1374.6|1374.1|1373.7|1373.2|124
1761158400000|2025-10-22 18:40:00|1374.4|1373.9|1374.1|1373.6|1375|1374.5|1373.3|1372.8|145
1761158700000|2025-10-22 18:45:00|1374.3|1373.8|1374.8|1374.3|1375|1374.5|1374.3|1373.8|345
1761159000000|2025-10-22 18:50:00|1374.7|1374.2|1374.5|1374|1374.7|1374.2|1373.9|1373.4|229
1761159300000|2025-10-22 18:55:00|1374.6|1374.1|1375.4|1374.9|1375.4|1374.9|1374.3|1373.8|268
1761159600000|2025-10-22 19:00:00|1375.2|1374.7|1375.6|1375.1|1375.9|1375.4|1373.9|1373.4|715
1761159900000|2025-10-22 19:05:00|1375.7|1375.2|1377|1376.5|1377.2|1376.7|1375.5|1375|178
1761160200000|2025-10-22 19:10:00|1376.9|1376.4|1376.7|1376.2|1377.3|1376.8|1376.4|1375.9|206
1761160500000|2025-10-22 19:15:00|1376.8|1376.3|1377.1|1376.6|1377.3|1376.8|1376.5|1376|181
1761160800000|2025-10-22 19:20:00|1377.2|1376.7|1376.9|1376.4|1377.4|1376.9|1376.7|1376.2|493
1761161100000|2025-10-22 19:25:00|1377|1376.5|1377.5|1377|1377.7|1377.2|1376.9|1376.4|132
1761161400000|2025-10-22 19:30:00|1377.6|1377.1|1377.7|1377.2|1378.5|1378|1377.4|1376.9|293
1761161700000|2025-10-22 19:35:00|1377.8|1377.3|1378.1|1377.6|1378.4|1377.9|1377.4|1376.9|206
1761162000000|2025-10-22 19:40:00|1378.2|1377.7|1377.9|1377.4|1378.3|1377.8|1377.7|1377.2|739
1761162300000|2025-10-22 19:45:00|1378|1377.5|1378.2|1377.7|1378.2|1377.7|1377.5|1377|718
1761162600000|2025-10-22 19:50:00|1378.4|1377.9|1377.7|1377.2|1378.6|1378.1|1377.5|1377|942
1761162900000|2025-10-22 19:55:00|1377.8|1377.3|1377.5|1377|1378.1|1377.6|1377.3|1376.8|7646
1761163200000|2025-10-22 20:00:00|1378.2|1376.2|1378.1|1376.1|1378.5|1376.5|1378|1376|1211
1761163500000|2025-10-22 20:05:00|1378.3|1376.3|1378.5|1376.5|1378.6|1376.6|1378.2|1376.2|53
1761163800000|2025-10-22 20:10:00|1378.4|1376.4|1378.4|1376.4|1378.7|1376.7|1378.2|1376.2|32
1761164100000|2025-10-22 20:15:00|1378.3|1376.3|1378.1|1376.1|1378.4|1376.4|1378.1|1376.1|23
1761164400000|2025-10-22 20:20:00|1378.2|1376.2|1378|1376|1378.4|1376.4|1377.9|1375.9|40
1761164700000|2025-10-22 20:25:00|1378.1|1376.1|1378.1|1376.1|1378.1|1376.1|1378.1|1376.1|4
1761165000000|2025-10-22 20:30:00|1378.3|1376.3|1378.7|1376.7|1378.7|1376.7|1378.3|1376.3|13
1761165300000|2025-10-22 20:35:00|1378.6|1376.6|1378.3|1376.3|1378.6|1376.6|1378.3|1376.3|9
1761165600000|2025-10-22 20:40:00|1378.5|1376.5|1378.5|1376.5|1378.5|1376.5|1378.5|1376.5|4
1761165900000|2025-10-22 20:45:00|||||||||1
1761166200000|2025-10-22 20:50:00|1378.3|1376.3|1378.1|1376.1|1378.3|1376.3|1378.1|1376.1|3
1761166500000|2025-10-22 20:55:00|1378|1376|1378.8|1376.8|1378.8|1376.8|1378|1376|62
1761166800000|2025-10-22 21:00:00|1378.7|1376.7|1378.7|1376.7|1378.7|1376.7|1378.7|1376.7|0
1761167100000|2025-10-22 21:05:00|1377.8|1375.8|1377.8|1375.8|1377.8|1375.8|1377.8|1375.8|1
1761170400000|2025-10-22 22:00:00|1378|1376|1377.7|1375.7|1378.2|1376.2|1377.2|1375.2|0
1761170700000|2025-10-22 22:05:00|1377.8|1375.8|1377.6|1375.6|1377.9|1375.9|1377.5|1375.5|0
1761171000000|2025-10-22 22:10:00|1377.7|1375.7|1378.5|1376.5|1378.5|1376.5|1377.6|1375.6|0
1761171300000|2025-10-22 22:15:00|1378.6|1376.6|1379|1377|1379.4|1377.4|1378.6|1376.6|0
1761171600000|2025-10-22 22:20:00|1379.1|1377.1|1378.4|1376.4|1379.3|1377.3|1378.4|1376.4|0
1761171900000|2025-10-22 22:25:00|1378.5|1376.5|1378.5|1376.5|1378.8|1376.8|1378.3|1376.3|0
1761172200000|2025-10-22 22:30:00|1378.4|1376.4|1378.8|1376.8|1378.9|1376.9|1378.3|1376.3|0
1761172500000|2025-10-22 22:35:00|1378.9|1376.9|1378.3|1376.3|1379|1377|1378.2|1376.2|0
1761172800000|2025-10-22 22:40:00|1378.4|1376.4|1378.6|1376.6|1378.7|1376.7|1378.3|1376.3|0
1761173100000|2025-10-22 22:45:00|1378.7|1376.7|1378.8|1376.8|1379.1|1377.1|1378.6|1376.6|0
1761173400000|2025-10-22 22:50:00|1378.9|1376.9|1378.8|1376.8|1379|1377|1378.4|1376.4|0
1761173700000|2025-10-22 22:55:00|1378.7|1376.7|1378.8|1376.8|1378.9|1376.9|1378.6|1376.6|0
1761174000000|2025-10-22 23:00:00|1378.7|1376.7|1379|1377|1379.1|1377.1|1378.4|1376.4|0
1761174300000|2025-10-22 23:05:00|1379.1|1377.1|1379.5|1377.5|1379.6|1377.6|1379|1377|0
1761174600000|2025-10-22 23:10:00|1379.4|1377.4|1379.2|1377.2|1379.5|1377.5|1379.1|1377.1|0
1761174900000|2025-10-22 23:15:00|1379.1|1377.1|1378.9|1376.9|1379.4|1377.4|1378.8|1376.8|0
1761175200000|2025-10-22 23:20:00|1379|1377|1379|1377|1379.2|1377.2|1378.7|1376.7|0
1761175500000|2025-10-22 23:25:00|1378.9|1376.9|1378.8|1376.8|1379.1|1377.1|1378.6|1376.6|0
1761175800000|2025-10-22 23:30:00|1378.9|1376.9|1378.8|1376.8|1379.1|1377.1|1378.7|1376.7|0
1761176100000|2025-10-22 23:35:00|1378.7|1376.7|1378.2|1376.2|1378.7|1376.7|1378|1376|0
1761176400000|2025-10-22 23:40:00|1378.1|1376.1|1378.1|1376.1|1378.3|1376.3|1378|1376|0
1761176700000|2025-10-22 23:45:00|1378|1376|1378|1376|1378.3|1376.3|1377.8|1375.8|0
1761177000000|2025-10-22 23:50:00|1378.1|1376.1|1377.5|1375.5|1378.1|1376.1|1377.4|1375.4|0
1761177300000|2025-10-22 23:55:00|1377.4|1375.4|1376.7|1374.7|1377.5|1375.5|1376.6|1374.6|0
1761177600000|2025-10-23 00:00:00|1376.6|1374.6|1373.5|1371.5|1376.7|1374.7|1373.5|1371.5|40
1761177900000|2025-10-23 00:05:00|1374.2|1372.2|1374.8|1372.8|1375.1|1373.1|1374.2|1372.2|31
1761178200000|2025-10-23 00:10:00|1374.7|1372.7|1375.3|1373.3|1376|1374|1374.4|1372.4|49
1761178500000|2025-10-23 00:15:00|1375.6|1373.6|1375.9|1373.9|1376.5|1374.5|1375.5|1373.5|27
1761178800000|2025-10-23 00:20:00|1376.1|1374.1|1376.3|1374.3|1376.3|1374.3|1375.7|1373.7|29
1761179100000|2025-10-23 00:25:00|1376.2|1374.2|1376.6|1374.6|1376.7|1374.7|1375.7|1373.7|25
1761179400000|2025-10-23 00:30:00|1376.5|1374.5|1376.4|1374.4|1377.1|1375.1|1376.4|1374.4|7
1761179700000|2025-10-23 00:35:00|1377|1375|1376.8|1374.8|1377|1375|1376.2|1374.2|9
1761180000000|2025-10-23 00:40:00|1376.6|1374.6|1377.1|1375.1|1377.2|1375.2|1376.5|1374.5|21
1761180300000|2025-10-23 00:45:00|1377.2|1375.2|1376.3|1374.3|1377.4|1375.4|1375.8|1373.8|24
1761180600000|2025-10-23 00:50:00|1376.9|1374.9|1377.5|1375.5|1377.5|1375.5|1376.9|1374.9|5
1761180900000|2025-10-23 00:55:00|1377.3|1375.3|1377.4|1375.4|1377.6|1375.6|1377.2|1375.2|9
1761181200000|2025-10-23 01:00:00|1377.7|1375.7|1377.9|1375.9|1378.7|1376.7|1377.4|1375.4|50
1761181500000|2025-10-23 01:05:00|1378|1376|1379.1|1377.1|1379.1|1377.1|1378|1376|40
1761181800000|2025-10-23 01:10:00|1378.6|1376.6|1378.6|1376.6|1379|1377|1378.6|1376.6|38
1761182100000|2025-10-23 01:15:00|1378.7|1376.7|1378.9|1376.9|1379.6|1377.6|1378.4|1376.4|168
1761182400000|2025-10-23 01:20:00|1379.2|1377.2|1379.2|1377.2|1379.3|1377.3|1378.8|1376.8|19
1761182700000|2025-10-23 01:25:00|1379.3|1377.3|1378.9|1376.9|1379.7|1377.7|1378.9|1376.9|20
1761183000000|2025-10-23 01:30:00|1378.8|1376.8|1382.1|1380.1|1382.1|1380.1|1378.8|1376.8|30
1761183300000|2025-10-23 01:35:00|1382.8|1380.8|1379.9|1377.9|1382.8|1380.8|1379.9|1377.9|38
1761183600000|2025-10-23 01:40:00|1379.8|1377.8|1379.3|1377.3|1380.3|1378.3|1379.3|1377.3|40
1761183900000|2025-10-23 01:45:00|1379.2|1377.2|1377.8|1375.8|1379.2|1377.2|1377.8|1375.8|37
1761184200000|2025-10-23 01:50:00|1377.6|1375.6|1378.3|1376.3|1378.3|1376.3|1377.6|1375.6|16
1761184500000|2025-10-23 01:55:00|1378.2|1376.2|1377.7|1375.7|1379.1|1377.1|1377.7|1375.7|29
1761184800000|2025-10-23 02:00:00|1377.9|1375.9|1377.3|1375.3|1378.4|1376.4|1376.9|1374.9|18
1761185100000|2025-10-23 02:05:00|1377.6|1375.6|1377.5|1375.5|1378.2|1376.2|1377.4|1375.4|19
1761185400000|2025-10-23 02:10:00|1377.4|1375.4|1376.9|1374.9|1377.4|1375.4|1376.5|1374.5|12
1761185700000|2025-10-23 02:15:00|1376.6|1374.6|1378.4|1376.4|1378.4|1376.4|1376.4|1374.4|12
1761186000000|2025-10-23 02:20:00|1377.9|1375.9|1378|1376|1378|1376|1377.9|1375.9|9
1761186300000|2025-10-23 02:25:00|1379.1|1377.1|1380.5|1378.5|1380.5|1378.5|1379.1|1377.1|19
1761186600000|2025-10-23 02:30:00|1380.6|1378.6|1382.1|1380.1|1382.1|1380.1|1380.6|1378.6|47
1761186900000|2025-10-23 02:35:00|1381.7|1379.7|1381.3|1379.3|1381.7|1379.7|1381.3|1379.3|12
1761187200000|2025-10-23 02:40:00|1381.6|1379.6|1381.4|1379.4|1381.7|1379.7|1381.4|1379.4|6
1761187500000|2025-10-23 02:45:00|1381.1|1379.1|1380.9|1378.9|1381.4|1379.4|1380.7|1378.7|6
1761187800000|2025-10-23 02:50:00|1380.6|1378.6|1380.6|1378.6|1381.4|1379.4|1380.6|1378.6|7
1761188100000|2025-10-23 02:55:00|1380.7|1378.7|1380|1378|1380.7|1378.7|1379.9|1377.9|11
1761188400000|2025-10-23 03:00:00|1380.1|1378.1|1380.4|1378.4|1380.6|1378.6|1380.1|1378.1|6
1761188700000|2025-10-23 03:05:00|1380.5|1378.5|1381.6|1379.6|1381.9|1379.9|1380.5|1378.5|24
1761189000000|2025-10-23 03:10:00|1381.8|1379.8|1382.2|1380.2|1382.3|1380.3|1381.8|1379.8|15
1761189300000|2025-10-23 03:15:00|1381.8|1379.8|1382.9|1380.9|1383.1|1381.1|1381.8|1379.8|11
1761189600000|2025-10-23 03:20:00|1383.2|1381.2|1383.3|1381.3|1383.4|1381.4|1382.8|1380.8|12
1761189900000|2025-10-23 03:25:00|1382|1380|1380.6|1378.6|1382|1380|1380.6|1378.6|9
1761190200000|2025-10-23 03:30:00|1380.1|1378.1|1379.6|1377.6|1380.1|1378.1|1379.6|1377.6|18
1761190500000|2025-10-23 03:35:00|1380|1378|1379.2|1377.2|1380|1378|1379|1377|28
1761190800000|2025-10-23 03:40:00|1379|1377|1379|1377|1379.2|1377.2|1378.1|1376.1|27
1761191100000|2025-10-23 03:45:00|1378.9|1376.9|1377|1375|1378.9|1376.9|1377|1375|186
1761191400000|2025-10-23 03:50:00|1377.5|1375.5|1377.8|1375.8|1377.8|1375.8|1377.5|1375.5|9
1761191700000|2025-10-23 03:55:00|1377.9|1375.9|1377.5|1375.5|1378.4|1376.4|1377.2|1375.2|28
1761192000000|2025-10-23 04:00:00|1377.7|1375.7|1377.7|1375.7|1378|1376|1377.7|1375.7|19
1761192300000|2025-10-23 04:05:00|1377.8|1375.8|1377.8|1375.8|1378.3|1376.3|1377.8|1375.8|7
1761192600000|2025-10-23 04:10:00|1377.4|1375.4|1376.6|1374.6|1377.4|1375.4|1376.6|1374.6|11
1761192900000|2025-10-23 04:15:00|1376.7|1374.7|1376.4|1374.4|1376.7|1374.7|1376.3|1374.3|18
1761193200000|2025-10-23 04:20:00|1376.3|1374.3|1377.1|1375.1|1377.1|1375.1|1376.3|1374.3|4
1761193500000|2025-10-23 04:25:00|1377.3|1375.3|1376.8|1374.8|1377.3|1375.3|1376.8|1374.8|8
1761193800000|2025-10-23 04:30:00|1376.7|1374.7|1376.7|1374.7|1376.7|1374.7|1376.1|1374.1|23
1761194100000|2025-10-23 04:35:00|1376.5|1374.5|1376.6|1374.6|1376.6|1374.6|1376.4|1374.4|8
1761194400000|2025-10-23 04:40:00|1376.7|1374.7|1376|1374|1376.7|1374.7|1375.9|1373.9|8
1761194700000|2025-10-23 04:45:00|1376.1|1374.1|1376.9|1374.9|1376.9|1374.9|1376.1|1374.1|7
1761195000000|2025-10-23 04:50:00|1376.8|1374.8|1376.6|1374.6|1376.8|1374.8|1376.5|1374.5|6
1761195300000|2025-10-23 04:55:00|1376.7|1374.7|1376.7|1374.7|1376.9|1374.9|1376.7|1374.7|7
1761195600000|2025-10-23 05:00:00|1376.5|1374.5|1377.6|1375.6|1378|1376|1376.5|1374.5|16
1761195900000|2025-10-23 05:05:00|1377.1|1375.1|1377.2|1375.2|1377.2|1375.2|1377.1|1375.1|3
1761196200000|2025-10-23 05:10:00|1377.3|1375.3|1376.7|1374.7|1377.3|1375.3|1376.5|1374.5|6
1761196500000|2025-10-23 05:15:00|1376.4|1374.4|1376.5|1374.5|1376.5|1374.5|1376.4|1374.4|2
1761196800000|2025-10-23 05:20:00|1376.9|1374.9|1375.5|1373.5|1377|1375|1375.5|1373.5|16
1761197100000|2025-10-23 05:25:00|1375.1|1373.1|1375.8|1373.8|1376|1374|1375.1|1373.1|15
1761197400000|2025-10-23 05:30:00|1375.9|1373.9|1375.9|1373.9|1375.9|1373.9|1375.9|1373.9|1
1761197700000|2025-10-23 05:35:00|1375.7|1373.7|1374.4|1372.4|1375.7|1373.7|1374.4|1372.4|22
1761198000000|2025-10-23 05:40:00|1374.9|1372.9|1375.4|1373.4|1375.4|1373.4|1374.7|1372.7|11
1761198300000|2025-10-23 05:45:00|1375.7|1373.7|1375.4|1373.4|1375.9|1373.9|1375.4|1373.4|7
1761198600000|2025-10-23 05:50:00|1375.3|1373.3|1376.8|1374.8|1376.8|1374.8|1375.2|1373.2|17
1761198900000|2025-10-23 05:55:00|1376.7|1374.7|1377.2|1375.2|1377.2|1375.2|1376.7|1374.7|7
1761199200000|2025-10-23 06:00:00|1377.1|1375.1|1378.3|1376.3|1378.5|1376.5|1377.1|1375.1|77
1761199500000|2025-10-23 06:05:00|1378.2|1376.2|1379.4|1377.4|1379.9|1377.9|1378.2|1376.2|80
1761199800000|2025-10-23 06:10:00|1379.5|1377.5|1379.6|1377.6|1379.7|1377.7|1378.7|1376.7|133
1761200100000|2025-10-23 06:15:00|1379.4|1377.4|1379.2|1377.2|1379.4|1377.4|1378.9|1376.9|41
1761200400000|2025-10-23 06:20:00|1379.1|1377.1|1379|1377|1379.2|1377.2|1378.7|1376.7|37
1761200700000|2025-10-23 06:25:00|1379.1|1377.1|1379.4|1377.4|1380|1378|1378.9|1376.9|139
1761201000000|2025-10-23 06:30:00|1379.9|1377.9|1380.3|1378.3|1380.8|1378.8|1379.9|1377.9|202
1761201300000|2025-10-23 06:35:00|1380.5|1378.5|1381.1|1379.1|1381.9|1379.9|1380.5|1378.5|95
1761201600000|2025-10-23 06:40:00|1381.3|1379.3|1381.9|1379.9|1382.1|1380.1|1381.1|1379.1|25
1761201900000|2025-10-23 06:45:00|1382.6|1380.6|1383.2|1381.2|1384.7|1382.7|1382.6|1380.6|237
1761202200000|2025-10-23 06:50:00|1383.5|1381.5|1384|1382|1384.4|1382.4|1383.2|1381.2|366
1761202500000|2025-10-23 06:55:00|1383.9|1381.9|1384|1382|1384.4|1382.4|1383.2|1381.2|343
1761202800000|2025-10-23 07:00:00|1384.1|1382.1|1383.7|1381.7|1384.4|1382.4|1383.1|1381.1|377
1761203100000|2025-10-23 07:05:00|1383.8|1381.8|1384.1|1382.1|1384.2|1382.2|1382.9|1380.9|201
1761203400000|2025-10-23 07:10:00|1384.2|1382.2|1383.7|1381.7|1384.7|1382.7|1383.6|1381.6|122
1761203700000|2025-10-23 07:15:00|1383.8|1381.8|1382.3|1380.3|1383.8|1381.8|1382.2|1380.2|168
1761204000000|2025-10-23 07:20:00|1382.2|1380.2|1382.2|1380.2|1383.2|1381.2|1382.2|1380.2|227
1761204300000|2025-10-23 07:25:00|1382.4|1380.4|1381.8|1379.8|1382.5|1380.5|1381.1|1379.1|171
1761204600000|2025-10-23 07:30:00|1382.3|1380.3|1382|1380|1382.3|1380.3|1381.5|1379.5|60
1761204900000|2025-10-23 07:35:00|1381.7|1379.7|1381.6|1379.6|1382.1|1380.1|1381.1|1379.1|108
1761205200000|2025-10-23 07:40:00|1381.7|1379.7|1382.3|1380.3|1382.5|1380.5|1381.3|1379.3|42
1761205500000|2025-10-23 07:45:00|1382.2|1380.2|1382.1|1380.1|1382.6|1380.6|1381.9|1379.9|63
1761205800000|2025-10-23 07:50:00|1382|1380|1381.7|1379.7|1382.2|1380.2|1381.6|1379.6|45
1761206100000|2025-10-23 07:55:00|1381.8|1379.8|1381.6|1379.6|1381.8|1379.8|1381.4|1379.4|40
1761206400000|2025-10-23 08:00:00|1381.3|1379.3|1382.1|1380.1|1382.2|1380.2|1381.2|1379.2|183
1761206700000|2025-10-23 08:05:00|1382.2|1380.2|1382.5|1380.5|1383.3|1381.3|1382.1|1380.1|324
1761207000000|2025-10-23 08:10:00|1382.4|1380.4|1382.9|1380.9|1382.9|1380.9|1382.2|1380.2|120
1761207300000|2025-10-23 08:15:00|1382.8|1380.8|1382.9|1380.9|1383.4|1381.4|1382.6|1380.6|134
1761207600000|2025-10-23 08:20:00|1383|1381|1382.5|1380.5|1383.6|1381.6|1382.3|1380.3|292
1761207900000|2025-10-23 08:25:00|1382.4|1380.4|1382.8|1380.8|1382.8|1380.8|1382.3|1380.3|98
1761208200000|2025-10-23 08:30:00|1382.7|1380.7|1382.7|1380.7|1382.9|1380.9|1382.5|1380.5|98
1761208500000|2025-10-23 08:35:00|1382.6|1380.6|1382.3|1380.3|1382.6|1380.6|1382.3|1380.3|63
1761208800000|2025-10-23 08:40:00|1382.4|1380.4|1382.1|1380.1|1382.4|1380.4|1382|1380|136
1761209100000|2025-10-23 08:45:00|1382|1380|1381.9|1379.9|1382|1380|1381.1|1379.1|83
1761209400000|2025-10-23 08:50:00|1382|1380|1381.4|1379.4|1382.2|1380.2|1381.4|1379.4|120
1761209700000|2025-10-23 08:55:00|1381.5|1379.5|1382.1|1380.1|1382.2|1380.2|1381.3|1379.3|226
1761210000000|2025-10-23 09:00:00|1382|1380|1382.4|1380.4|1382.5|1380.5|1381.7|1379.7|69
1761210300000|2025-10-23 09:05:00|1382.6|1380.6|1382.9|1380.9|1383.1|1381.1|1382.4|1380.4|87
1761210600000|2025-10-23 09:10:00|1382.7|1380.7|1382.1|1380.1|1382.7|1380.7|1381.3|1379.3|67
1761210900000|2025-10-23 09:15:00|1382|1380|1381.5|1379.5|1382|1380|1381.4|1379.4|97
1761211200000|2025-10-23 09:20:00|1381.6|1379.6|1380.5|1378.5|1381.6|1379.6|1380.1|1378.1|150
1761211500000|2025-10-23 09:25:00|1380.6|1378.6|1380.7|1378.7|1380.9|1378.9|1380.3|1378.3|186
1761211800000|2025-10-23 09:30:00|1380.6|1378.6|1380.9|1378.9|1381|1379|1380.1|1378.1|94
1761212100000|2025-10-23 09:35:00|1381|1379|1381.1|1379.1|1381.3|1379.3|1380.7|1378.7|86
1761212400000|2025-10-23 09:40:00|1381|1379|1380.5|1378.5|1381|1379|1380.5|1378.5|258
1761212700000|2025-10-23 09:45:00|1380.6|1378.6|1381.1|1379.1|1381.1|1379.1|1380|1378|69
1761213000000|2025-10-23 09:50:00|1381|1379|1381.2|1379.2|1381.5|1379.5|1381|1379|119
1761213300000|2025-10-23 09:55:00|1381.4|1379.4|1381.5|1379.5|1381.6|1379.6|1381.2|1379.2|115
1761213600000|2025-10-23 10:00:00|1381.4|1379.4|1380.7|1378.7|1381.5|1379.5|1380.6|1378.6|101
1761213900000|2025-10-23 10:05:00|1380.8|1378.8|1381|1379|1381.1|1379.1|1380.8|1378.8|32
1761214200000|2025-10-23 10:10:00|1381.1|1379.1|1381.5|1379.5|1381.5|1379.5|1381.1|1379.1|37
1761214500000|2025-10-23 10:15:00|1381.4|1379.4|1382|1380|1382|1380|1381.4|1379.4|96
1761214800000|2025-10-23 10:20:00|1382.1|1380.1|1381.7|1379.7|1382.1|1380.1|1381.7|1379.7|62
1761215100000|2025-10-23 10:25:00|1381.8|1379.8|1381.7|1379.7|1382.1|1380.1|1381.7|1379.7|68
1761215400000|2025-10-23 10:30:00|1381.8|1379.8|1381.8|1379.8|1381.9|1379.9|1381.7|1379.7|61
1761215700000|2025-10-23 10:35:00|1381.9|1379.9|1381.9|1379.9|1382.3|1380.3|1381.7|1379.7|190
1761216000000|2025-10-23 10:40:00|1382|1380|1381.4|1379.4|1382|1380|1381.4|1379.4|47
1761216300000|2025-10-23 10:45:00|1381.3|1379.3|1380.7|1378.7|1381.3|1379.3|1380.7|1378.7|84
1761216600000|2025-10-23 10:50:00|1380.8|1378.8|1380.6|1378.6|1381.2|1379.2|1380.6|1378.6|59
1761216900000|2025-10-23 10:55:00|1380.5|1378.5|1380.7|1378.7|1381.1|1379.1|1380.4|1378.4|55
1761217200000|2025-10-23 11:00:00|1380.8|1378.8|1380.4|1378.4|1381.2|1379.2|1380.4|1378.4|200
1761217500000|2025-10-23 11:05:00|1380.3|1378.3|1380.8|1378.8|1380.8|1378.8|1380.3|1378.3|42
1761217800000|2025-10-23 11:10:00|1380.7|1378.7|1379.6|1377.6|1380.7|1378.7|1379.6|1377.6|55
1761218100000|2025-10-23 11:15:00|1379.8|1377.8|1379.9|1377.9|1380|1378|1379.3|1377.3|164
1761218400000|2025-10-23 11:20:00|1380|1378|1379.9|1377.9|1380.2|1378.2|1379.5|1377.5|74
1761218700000|2025-10-23 11:25:00|1380|1378|1380.2|1378.2|1380.4|1378.4|1380|1378|31
1761219000000|2025-10-23 11:30:00|1380.1|1378.1|1380.5|1378.5|1380.8|1378.8|1380.1|1378.1|54
1761219300000|2025-10-23 11:35:00|1380.4|1378.4|1380.3|1378.3|1380.4|1378.4|1379.7|1377.7|65
1761219600000|2025-10-23 11:40:00|1380.2|1378.2|1379.9|1377.9|1380.3|1378.3|1379.9|1377.9|86
1761219900000|2025-10-23 11:45:00|1379.8|1377.8|1379.4|1377.4|1379.9|1377.9|1379.3|1377.3|107
1761220200000|2025-10-23 11:50:00|1379.3|1377.3|1379.3|1377.3|1379.4|1377.4|1378.1|1376.1|247
1761220500000|2025-10-23 11:55:00|1379.4|1377.4|1378.9|1376.9|1379.4|1377.4|1378.8|1376.8|43
1761220800000|2025-10-23 12:00:00|1379|1377|1378.9|1376.9|1379.1|1377.1|1378.5|1376.5|60
1761221100000|2025-10-23 12:05:00|1379|1377|1379.5|1377.5|1379.5|1377.5|1378.8|1376.8|46
1761221400000|2025-10-23 12:10:00|1379.4|1377.4|1379|1377|1379.5|1377.5|1378.8|1376.8|105
1761221700000|2025-10-23 12:15:00|1378.9|1376.9|1378.3|1376.3|1379.1|1377.1|1378.3|1376.3|170
1761222000000|2025-10-23 12:20:00|1378.2|1376.2|1378.7|1376.7|1379.2|1377.2|1378|1376|126
1761222300000|2025-10-23 12:25:00|1378.8|1376.8|1379.8|1377.8|1379.8|1377.8|1378.8|1376.8|79
1761222600000|2025-10-23 12:30:00|1379.7|1377.7|1379.3|1377.3|1379.8|1377.8|1378.8|1376.8|118
1761222900000|2025-10-23 12:35:00|1379.2|1377.2|1379.2|1377.2|1379.4|1377.4|1378.9|1376.9|287
1761223200000|2025-10-23 12:40:00|1379.3|1377.3|1379.6|1377.6|1379.8|1377.8|1379.3|1377.3|276
1761223500000|2025-10-23 12:45:00|1379.7|1377.7|1380.8|1378.8|1380.8|1378.8|1379.7|1377.7|99
1761223800000|2025-10-23 12:50:00|1380.7|1378.7|1381.3|1379.3|1381.4|1379.4|1380.6|1378.6|71
1761224100000|2025-10-23 12:55:00|1381.4|1379.4|1381.4|1379.4|1381.6|1379.6|1380.9|1378.9|99
1761224400000|2025-10-23 13:00:00|1381.3|1379.3|1381.5|1379.5|1381.6|1379.6|1381.1|1379.1|114
1761224700000|2025-10-23 13:05:00|1381.6|1379.6|1381|1379|1381.9|1379.9|1381|1379|198
1761225000000|2025-10-23 13:10:00|1380.9|1378.9|1381.7|1379.7|1381.9|1379.9|1380.9|1378.9|195
1761225300000|2025-10-23 13:15:00|1381.8|1379.8|1382.1|1380.1|1382.2|1380.2|1381.6|1379.6|183
1761225600000|2025-10-23 13:20:00|1382.2|1380.2|1382.2|1380.2|1382.4|1380.4|1382|1380|135
1761225900000|2025-10-23 13:25:00|1382.3|1380.3|1383.6|1381.6|1383.6|1381.6|1382.2|1380.2|483
1761226200000|2025-10-23 13:30:00|1382.9|1382.4|1383.9|1383.4|1384|1383.5|1382.1|1381.6|1966
1761226500000|2025-10-23 13:35:00|1384|1383.5|1385.7|1385.2|1386.3|1385.8|1383.3|1382.8|1478
1761226800000|2025-10-23 13:40:00|1385.8|1385.3|1386|1385.5|1386.1|1385.6|1384.8|1384.3|851
1761227100000|2025-10-23 13:45:00|1386.1|1385.6|1386|1385.5|1386.9|1386.4|1385.1|1384.6|1547
1761227400000|2025-10-23 13:50:00|1386.1|1385.6|1386|1385.5|1386.3|1385.8|1385.5|1385|1225
1761227700000|2025-10-23 13:55:00|1385.9|1385.4|1385.6|1385.1|1386.3|1385.8|1385|1384.5|747
1761228000000|2025-10-23 14:00:00|1385.7|1385.2|1385.8|1385.3|1386.1|1385.6|1384.8|1384.3|493
1761228300000|2025-10-23 14:05:00|1385.9|1385.4|1384.8|1384.3|1385.9|1385.4|1384.6|1384.1|457
1761228600000|2025-10-23 14:10:00|1384.6|1384.1|1384.5|1384|1384.9|1384.4|1383.9|1383.4|446
1761228900000|2025-10-23 14:15:00|1384.4|1383.9|1383|1382.5|1384.8|1384.3|1382.7|1382.2|954
1761229200000|2025-10-23 14:20:00|1383.1|1382.6|1385.7|1385.2|1385.7|1385.2|1383.1|1382.6|364
1761229500000|2025-10-23 14:25:00|1385.8|1385.3|1385.9|1385.4|1386.4|1385.9|1385.3|1384.8|635
1761229800000|2025-10-23 14:30:00|1386|1385.5|1387|1386.5|1387|1386.5|1385.7|1385.2|587
1761230100000|2025-10-23 14:35:00|1387.1|1386.6|1388.1|1387.6|1388.5|1388|1386.9|1386.4|968
1761230400000|2025-10-23 14:40:00|1388|1387.5|1387.5|1387|1388|1387.5|1386.8|1386.3|167
1761230700000|2025-10-23 14:45:00|1387.4|1386.9|1388.8|1388.3|1388.8|1388.3|1386.4|1385.9|1204
1761231000000|2025-10-23 14:50:00|1388.9|1388.4|1387.5|1387|1388.9|1388.4|1387.4|1386.9|193
1761231300000|2025-10-23 14:55:00|1387.4|1386.9|1387.5|1387|1387.9|1387.4|1386.8|1386.3|638
1761231600000|2025-10-23 15:00:00|1387.6|1387.1|1387.9|1387.4|1388.3|1387.8|1387.5|1387|324
1761231900000|2025-10-23 15:05:00|1388|1387.5|1388|1387.5|1388.6|1388.1|1387.9|1387.4|274
1761232200000|2025-10-23 15:10:00|1388.1|1387.6|1387.5|1387|1388.3|1387.8|1387.1|1386.6|427
1761232500000|2025-10-23 15:15:00|1387.4|1386.9|1387.2|1386.7|1387.7|1387.2|1386.9|1386.4|256
1761232800000|2025-10-23 15:20:00|1387.3|1386.8|1387.2|1386.7|1387.5|1387|1386.8|1386.3|405
1761233100000|2025-10-23 15:25:00|1387.3|1386.8|1387.8|1387.3|1388.1|1387.6|1387|1386.5|397
1761233400000|2025-10-23 15:30:00|1388|1387.5|1388|1387.5|1389.1|1388.6|1387.9|1387.4|1149
1761233700000|2025-10-23 15:35:00|1387.9|1387.4|1387.7|1387.2|1388|1387.5|1386.8|1386.3|723
1761234000000|2025-10-23 15:40:00|1387.5|1387|1386.2|1385.7|1387.6|1387.1|1385.8|1385.3|488
1761234300000|2025-10-23 15:45:00|1386.3|1385.8|1386.7|1386.2|1387.2|1386.7|1386.1|1385.6|505
1761234600000|2025-10-23 15:50:00|1386.6|1386.1|1387.9|1387.4|1387.9|1387.4|1386.6|1386.1|435
1761234900000|2025-10-23 15:55:00|1388|1387.5|1387.8|1387.3|1388.5|1388|1387.7|1387.2|374
1761235200000|2025-10-23 16:00:00|1387.9|1387.4|1388|1387.5|1388.1|1387.6|1387.7|1387.2|252
1761235500000|2025-10-23 16:05:00|1387.9|1387.4|1388.5|1388|1388.6|1388.1|1387.9|1387.4|287
1761235800000|2025-10-23 16:10:00|1388.4|1387.9|1388.6|1388.1|1388.7|1388.2|1388.4|1387.9|319
1761236100000|2025-10-23 16:15:00|1388.5|1388|1388.1|1387.6|1388.5|1388|1388|1387.5|351
1761236400000|2025-10-23 16:20:00|1387.9|1387.4|1387.8|1387.3|1388.1|1387.6|1387.7|1387.2|217
1761236700000|2025-10-23 16:25:00|1387.9|1387.4|1388|1387.5|1388.1|1387.6|1387.4|1386.9|415
1761237000000|2025-10-23 16:30:00|1387.9|1387.4|1388|1387.5|1388.4|1387.9|1387.8|1387.3|264
1761237300000|2025-10-23 16:35:00|1388.1|1387.6|1388.1|1387.6|1388.3|1387.8|1387.8|1387.3|210
1761237600000|2025-10-23 16:40:00|1388.2|1387.7|1388.1|1387.6|1388.3|1387.8|1388|1387.5|166
1761237900000|2025-10-23 16:45:00|1388.2|1387.7|1388|1387.5|1388.2|1387.7|1387.5|1387|243
1761238200000|2025-10-23 16:50:00|1388.1|1387.6|1388.5|1388|1388.5|1388|1388.1|1387.6|158
1761238500000|2025-10-23 16:55:00|1388.4|1387.9|1388.1|1387.6|1388.5|1388|1388|1387.5|147
1761238800000|2025-10-23 17:00:00|1388.2|1387.7|1388.1|1387.6|1388.4|1387.9|1388|1387.5|218
1761239100000|2025-10-23 17:05:00|1388|1387.5|1386.7|1386.2|1388|1387.5|1385.4|1384.9|2270
1761239400000|2025-10-23 17:10:00|1386.4|1385.9|1388.1|1387.6|1388.2|1387.7|1386.4|1385.9|302
1761239700000|2025-10-23 17:15:00|1388.2|1387.7|1388.1|1387.6|1388.2|1387.7|1387.8|1387.3|109
1761240000000|2025-10-23 17:20:00|1388.2|1387.7|1387.9|1387.4|1388.3|1387.8|1387.6|1387.1|118
1761240300000|2025-10-23 17:25:00|1387.6|1387.1|1387.6|1387.1|1387.9|1387.4|1387.4|1386.9|204
1761240600000|2025-10-23 17:30:00|1387.7|1387.2|1388.8|1388.3|1388.9|1388.4|1387.7|1387.2|532
1761240900000|2025-10-23 17:35:00|1388.9|1388.4|1390.6|1390.1|1391|1390.5|1388.9|1388.4|323
1761241200000|2025-10-23 17:40:00|1390.7|1390.2|1391.3|1390.8|1391.4|1390.9|1390.6|1390.1|152
1761241500000|2025-10-23 17:45:00|1391.4|1390.9|1391.6|1391.1|1392|1391.5|1391.3|1390.8|308
1761241800000|2025-10-23 17:50:00|1391.4|1390.9|1391.9|1391.4|1392.3|1391.8|1391.4|1390.9|401
1761242100000|2025-10-23 17:55:00|1391.8|1391.3|1392|1391.5|1392.2|1391.7|1391.7|1391.2|275
1761242400000|2025-10-23 18:00:00|1391.9|1391.4|1391.2|1390.7|1391.9|1391.4|1391.1|1390.6|128
1761242700000|2025-10-23 18:05:00|1391.1|1390.6|1390.8|1390.3|1391.2|1390.7|1390.7|1390.2|129
1761243000000|2025-10-23 18:10:00|1390.9|1390.4|1391.3|1390.8|1391.6|1391.1|1390.7|1390.2|99
1761243300000|2025-10-23 18:15:00|1391.2|1390.7|1391.6|1391.1|1391.6|1391.1|1390.3|1389.8|620
1761243600000|2025-10-23 18:20:00|1391.7|1391.2|1391.7|1391.2|1392.1|1391.6|1391.5|1391|225
1761243900000|2025-10-23 18:25:00|1391.8|1391.3|1391.7|1391.2|1391.8|1391.3|1391.6|1391.1|134
1761244200000|2025-10-23 18:30:00|1391.8|1391.3|1391.7|1391.2|1391.9|1391.4|1391.5|1391|199
1761244500000|2025-10-23 18:35:00|1391.6|1391.1|1391.3|1390.8|1391.6|1391.1|1391.3|1390.8|112
1761244800000|2025-10-23 18:40:00|1391.4|1390.9|1391.7|1391.2|1391.7|1391.2|1391.2|1390.7|200
1761245100000|2025-10-23 18:45:00|1391.6|1391.1|1391.4|1390.9|1391.6|1391.1|1391.3|1390.8|71
1761245400000|2025-10-23 18:50:00|1391.5|1391|1391.8|1391.3|1392.1|1391.6|1391.5|1391|410
1761245700000|2025-10-23 18:55:00|1391.9|1391.4|1391.7|1391.2|1392.2|1391.7|1391.6|1391.1|253
1761246000000|2025-10-23 19:00:00|1391.8|1391.3|1391.7|1391.2|1391.9|1391.4|1391.4|1390.9|124
1761246300000|2025-10-23 19:05:00|1391.6|1391.1|1391.8|1391.3|1391.8|1391.3|1391.4|1390.9|75
1761246600000|2025-10-23 19:10:00|1391.9|1391.4|1392|1391.5|1392.2|1391.7|1391.9|1391.4|86
1761246900000|2025-10-23 19:15:00|1391.9|1391.4|1392|1391.5|1392|1391.5|1391.8|1391.3|105
1761247200000|2025-10-23 19:20:00|1392.1|1391.6|1391.8|1391.3|1392.2|1391.7|1391.7|1391.2|272
1761247500000|2025-10-23 19:25:00|1391.7|1391.2|1391.5|1391|1391.7|1391.2|1391.3|1390.8|161
1761247800000|2025-10-23 19:30:00|1391.4|1390.9|1391.4|1390.9|1391.6|1391.1|1391.3|1390.8|134
1761248100000|2025-10-23 19:35:00|1391.3|1390.8|1391.1|1390.6|1391.4|1390.9|1390.9|1390.4|176
1761248400000|2025-10-23 19:40:00|1391|1390.5|1390.7|1390.2|1391.4|1390.9|1390.6|1390.1|158
1761248700000|2025-10-23 19:45:00|1390.8|1390.3|1390.4|1389.9|1390.9|1390.4|1390.3|1389.8|206
1761249000000|2025-10-23 19:50:00|1390.3|1389.8|1390.2|1389.7|1390.3|1389.8|1389.1|1388.6|1481
1761249300000|2025-10-23 19:55:00|1390|1389.5|1388.9|1388.4|1390|1389.5|1388.9|1388.4|7104
1761249600000|2025-10-23 20:00:00|1388.8|1388.3|1389.8|1387.8|1390|1388.3|1388.8|1387.4|1181
1761249900000|2025-10-23 20:05:00|1389.9|1387.9|1389.8|1387.8|1390|1388|1389.6|1387.6|148
1761250200000|2025-10-23 20:10:00|1389.9|1387.9|1390.1|1388.1|1390.1|1388.1|1389.9|1387.9|68
1761250500000|2025-10-23 20:15:00|1390|1388|1389.9|1387.9|1390.1|1388.1|1389.8|1387.8|14
1761250800000|2025-10-23 20:20:00|1390|1388|1389.9|1387.9|1390|1388|1389.9|1387.9|9
1761251100000|2025-10-23 20:25:00|1389.8|1387.8|1389.8|1387.8|1389.8|1387.8|1389.8|1387.8|9
1761251400000|2025-10-23 20:30:00|1389.9|1387.9|1390|1388|1390|1388|1389.8|1387.8|23
1761251700000|2025-10-23 20:35:00|1389.9|1387.9|1390|1388|1390|1388|1389.6|1387.6|141
1761252000000|2025-10-23 20:40:00|1389.9|1387.9|1390|1388|1390|1388|1389.9|1387.9|9
1761252300000|2025-10-23 20:45:00|1389.9|1387.9|1389.9|1387.9|1390|1388|1389.9|1387.9|9
1761252600000|2025-10-23 20:50:00|1389.8|1387.8|1389.8|1387.8|1389.9|1387.9|1389.5|1387.5|39
1761252900000|2025-10-23 20:55:00|1389.7|1387.7|1389.8|1387.8|1389.8|1387.8|1389.6|1387.6|131
1761253200000|2025-10-23 21:00:00|1390|1388|1390|1388|1390|1388|1390|1388|0
1761256200000|2025-10-23 21:50:00|1387|1385|1387|1385|1387|1385|1387|1385|1
1761256500000|2025-10-23 21:55:00|||||||||1
1761256800000|2025-10-23 22:00:00|1390.2|1388.2|1390.2|1388.2|1390.8|1388.8|1389.8|1387.8|0
1761257100000|2025-10-23 22:05:00|1390.3|1388.3|1390.2|1388.2|1390.5|1388.5|1390.2|1388.2|0
1761257400000|2025-10-23 22:10:00|1390.3|1388.3|1390.4|1388.4|1390.7|1388.7|1390.2|1388.2|0
1761257700000|2025-10-23 22:15:00|1390.3|1388.3|1390.5|1388.5|1390.8|1388.8|1390.3|1388.3|0
1761258000000|2025-10-23 22:20:00|1390.4|1388.4|1390.5|1388.5|1390.7|1388.7|1390.3|1388.3|0
1761258300000|2025-10-23 22:25:00|1390.4|1388.4|1390.4|1388.4|1390.7|1388.7|1390.4|1388.4|0
1761258600000|2025-10-23 22:30:00|1390.5|1388.5|1390.5|1388.5|1390.7|1388.7|1390.4|1388.4|0
1761258900000|2025-10-23 22:35:00|1390.4|1388.4|1390.7|1388.7|1390.8|1388.8|1390.4|1388.4|0
1761259200000|2025-10-23 22:40:00|1390.8|1388.8|1390.5|1388.5|1390.8|1388.8|1390.3|1388.3|0
1761259500000|2025-10-23 22:45:00|1390.6|1388.6|1390.3|1388.3|1390.6|1388.6|1390.1|1388.1|0
1761259800000|2025-10-23 22:50:00|1390.2|1388.2|1390.4|1388.4|1390.6|1388.6|1390.2|1388.2|0
1761260100000|2025-10-23 22:55:00|1390.5|1388.5|1390.5|1388.5|1390.5|1388.5|1390.4|1388.4|0
1761260400000|2025-10-23 23:00:00|1390.4|1388.4|1390.7|1388.7|1390.9|1388.9|1390.4|1388.4|0
1761260700000|2025-10-23 23:05:00|1390.6|1388.6|1390.6|1388.6|1390.8|1388.8|1390.5|1388.5|0
1761261000000|2025-10-23 23:10:00|1390.7|1388.7|1390.7|1388.7|1390.9|1388.9|1390.6|1388.6|0
1761261300000|2025-10-23 23:15:00|1390.8|1388.8|1390.6|1388.6|1390.8|1388.8|1390.5|1388.5|0
1761261600000|2025-10-23 23:20:00|1390.5|1388.5|1390.6|1388.6|1390.7|1388.7|1390.5|1388.5|0
1761261900000|2025-10-23 23:25:00|1390.5|1388.5|1390.5|1388.5|1390.6|1388.6|1390.5|1388.5|0
1761262200000|2025-10-23 23:30:00|1390.6|1388.6|1390.5|1388.5|1390.6|1388.6|1390.5|1388.5|0
1761262500000|2025-10-23 23:35:00|1390.6|1388.6|1390.8|1388.8|1390.9|1388.9|1390.5|1388.5|0
1761262800000|2025-10-23 23:40:00|1390.7|1388.7|1390.7|1388.7|1390.8|1388.8|1390.7|1388.7|0
1761263100000|2025-10-23 23:45:00|1390.8|1388.8|1390.7|1388.7|1390.9|1388.9|1390.6|1388.6|0
1761263400000|2025-10-23 23:50:00|1390.6|1388.6|1390.5|1388.5|1390.8|1388.8|1390.5|1388.5|0
1761263700000|2025-10-23 23:55:00|1390.6|1388.6|1390.6|1388.6|1390.8|1388.8|1390.4|1388.4|0
1761264000000|2025-10-24 00:00:00|1390.5|1388.5|1392|1390|1392.2|1390.2|1390.2|1388.2|71
1761264300000|2025-10-24 00:05:00|1391.8|1389.8|1391.3|1389.3|1391.8|1389.8|1390.8|1388.8|68
1761264600000|2025-10-24 00:10:00|1390.9|1388.9|1390.6|1388.6|1391.2|1389.2|1390.3|1388.3|71
1761264900000|2025-10-24 00:15:00|1390.7|1388.7|1390.8|1388.8|1391.6|1389.6|1390.7|1388.7|76
1761265200000|2025-10-24 00:20:00|1390.9|1388.9|1390.6|1388.6|1390.9|1388.9|1390.6|1388.6|25
1761265500000|2025-10-24 00:25:00|1390.7|1388.7|1391.5|1389.5|1391.6|1389.6|1390.4|1388.4|43
1761265800000|2025-10-24 00:30:00|1391.6|1389.6|1392.2|1390.2|1392.2|1390.2|1391.4|1389.4|30
1761266100000|2025-10-24 00:35:00|1392|1390|1392.1|1390.1|1392.1|1390.1|1392|1390|10
1761266400000|2025-10-24 00:40:00|1392.2|1390.2|1392.3|1390.3|1392.4|1390.4|1392.1|1390.1|15
1761266700000|2025-10-24 00:45:00|1392.4|1390.4|1392.1|1390.1|1392.4|1390.4|1391.9|1389.9|24
1761267000000|2025-10-24 00:50:00|1391.9|1389.9|1392.3|1390.3|1392.5|1390.5|1391.9|1389.9|23
1761267300000|2025-10-24 00:55:00|1392.1|1390.1|1392.5|1390.5|1392.5|1390.5|1392|1390|11
1761267600000|2025-10-24 01:00:00|1392.7|1390.7|1393.8|1391.8|1393.8|1391.8|1392.7|1390.7|58
1761267900000|2025-10-24 01:05:00|1393.5|1391.5|1393.7|1391.7|1394.1|1392.1|1393.5|1391.5|32
1761268200000|2025-10-24 01:10:00|1393.8|1391.8|1394.1|1392.1|1394.2|1392.2|1393.8|1391.8|36
1761268500000|2025-10-24 01:15:00|1394.2|1392.2|1393.5|1391.5|1394.9|1392.9|1393.4|1391.4|87
1761268800000|2025-10-24 01:20:00|1393.4|1391.4|1392.7|1390.7|1393.6|1391.6|1392.4|1390.4|40
1761269100000|2025-10-24 01:25:00|1392.4|1390.4|1392.3|1390.3|1392.6|1390.6|1392.1|1390.1|28
1761269400000|2025-10-24 01:30:00|1392.2|1390.2|1392.2|1390.2|1393.1|1391.1|1391.6|1389.6|86
1761269700000|2025-10-24 01:35:00|1392.6|1390.6|1393.4|1391.4|1393.9|1391.9|1392.1|1390.1|36
1761270000000|2025-10-24 01:40:00|1393.2|1391.2|1393.8|1391.8|1393.8|1391.8|1392.9|1390.9|24
1761270300000|2025-10-24 01:45:00|1394.1|1392.1|1393.5|1391.5|1394.3|1392.3|1393.4|1391.4|53
1761270600000|2025-10-24 01:50:00|1393.6|1391.6|1393.6|1391.6|1394|1392|1393.5|1391.5|52
1761270900000|2025-10-24 01:55:00|1394|1392|1394|1392|1394|1392|1393.4|1391.4|45
1761271200000|2025-10-24 02:00:00|1393.9|1391.9|1394.8|1392.8|1394.8|1392.8|1393.5|1391.5|21
1761271500000|2025-10-24 02:05:00|1394.7|1392.7|1395.6|1393.6|1396|1394|1394.2|1392.2|72
1761271800000|2025-10-24 02:10:00|1395.7|1393.7|1395.3|1393.3|1396.3|1394.3|1395.3|1393.3|25
1761272100000|2025-10-24 02:15:00|1394.8|1392.8|1395.5|1393.5|1395.5|1393.5|1394.8|1392.8|14
1761272400000|2025-10-24 02:20:00|1395.4|1393.4|1395.6|1393.6|1395.7|1393.7|1395.1|1393.1|11
1761272700000|2025-10-24 02:25:00|1394.9|1392.9|1394.4|1392.4|1394.9|1392.9|1394.3|1392.3|6
1761273000000|2025-10-24 02:30:00|1394.3|1392.3|1394|1392|1394.4|1392.4|1393.9|1391.9|59
1761273300000|2025-10-24 02:35:00|1394.3|1392.3|1393.6|1391.6|1394.3|1392.3|1393.6|1391.6|19
1761273600000|2025-10-24 02:40:00|1393.3|1391.3|1392.7|1390.7|1393.4|1391.4|1392.4|1390.4|19
1761273900000|2025-10-24 02:45:00|1392.9|1390.9|1393.7|1391.7|1393.7|1391.7|1392.9|1390.9|13
1761274200000|2025-10-24 02:50:00|1394.1|1392.1|1393.7|1391.7|1394.2|1392.2|1393.5|1391.5|19
1761274500000|2025-10-24 02:55:00|1393.9|1391.9|1393|1391|1393.9|1391.9|1393|1391|12
1761274800000|2025-10-24 03:00:00|1393.1|1391.1|1392.4|1390.4|1393.3|1391.3|1392.4|1390.4|14
1761275100000|2025-10-24 03:05:00|1392.5|1390.5|1392.9|1390.9|1392.9|1390.9|1392.5|1390.5|9
1761275400000|2025-10-24 03:10:00|1392.7|1390.7|1393.2|1391.2|1393.3|1391.3|1392.5|1390.5|12
1761275700000|2025-10-24 03:15:00|1393.5|1391.5|1393.3|1391.3|1393.5|1391.5|1393|1391|4
1761276000000|2025-10-24 03:20:00|1393.1|1391.1|1393.4|1391.4|1394.2|1392.2|1393.1|1391.1|12
1761276300000|2025-10-24 03:25:00|1393.9|1391.9|1394|1392|1394|1392|1393.9|1391.9|3
1761276600000|2025-10-24 03:30:00|1394.1|1392.1|1394.1|1392.1|1394.1|1392.1|1394.1|1392.1|1
1761276900000|2025-10-24 03:35:00|1394.6|1392.6|1394.3|1392.3|1394.8|1392.8|1394.3|1392.3|17
1761277200000|2025-10-24 03:40:00|1394.2|1392.2|1394.4|1392.4|1394.4|1392.4|1394.2|1392.2|14
1761277500000|2025-10-24 03:45:00|1394.3|1392.3|1393.5|1391.5|1394.3|1392.3|1393.5|1391.5|9
1761277800000|2025-10-24 03:50:00|1394.1|1392.1|1394.2|1392.2|1394.4|1392.4|1394.1|1392.1|11
1761278100000|2025-10-24 03:55:00|1394.6|1392.6|1394.7|1392.7|1394.7|1392.7|1394.6|1392.6|3
1761278400000|2025-10-24 04:00:00|1395.1|1393.1|1394.9|1392.9|1395.1|1393.1|1394.9|1392.9|6
1761278700000|2025-10-24 04:05:00|1394.7|1392.7|1394.3|1392.3|1394.7|1392.7|1394.2|1392.2|11
1761279000000|2025-10-24 04:10:00|1395.1|1393.1|1395.1|1393.1|1395.1|1393.1|1395.1|1393.1|4
1761279300000|2025-10-24 04:15:00|1395.6|1393.6|1395.4|1393.4|1395.6|1393.6|1395.4|1393.4|6
1761279600000|2025-10-24 04:20:00|1395.6|1393.6|1395.5|1393.5|1395.6|1393.6|1395.5|1393.5|4
1761279900000|2025-10-24 04:25:00|1395.4|1393.4|1395.4|1393.4|1395.4|1393.4|1395.4|1393.4|1
1761280200000|2025-10-24 04:30:00|1395|1393|1394.9|1392.9|1395.2|1393.2|1394.9|1392.9|8
1761280500000|2025-10-24 04:35:00|1395|1393|1395.3|1393.3|1395.3|1393.3|1395|1393|4
1761280800000|2025-10-24 04:40:00|1395.2|1393.2|1394.8|1392.8|1395.4|1393.4|1394.8|1392.8|9
1761281100000|2025-10-24 04:45:00|1394.7|1392.7|1394.9|1392.9|1395.2|1393.2|1394.7|1392.7|5
1761281400000|2025-10-24 04:50:00|1394.8|1392.8|1394.4|1392.4|1394.8|1392.8|1394.4|1392.4|74
1761281700000|2025-10-24 04:55:00|1394.7|1392.7|1394.7|1392.7|1394.7|1392.7|1394.7|1392.7|1
1761282000000|2025-10-24 05:00:00|1394.6|1392.6|1394.9|1392.9|1395.6|1393.6|1394.6|1392.6|37
1761282300000|2025-10-24 05:05:00|1395|1393|1395.8|1393.8|1396|1394|1395|1393|24
1761282600000|2025-10-24 05:10:00|1395.9|1393.9|1394.6|1392.6|1395.9|1393.9|1394.6|1392.6|18
1761282900000|2025-10-24 05:15:00|1395.1|1393.1|1395.5|1393.5|1395.5|1393.5|1395.1|1393.1|6
1761283200000|2025-10-24 05:20:00|1395.4|1393.4|1395.4|1393.4|1395.4|1393.4|1395.4|1393.4|1
1761283500000|2025-10-24 05:25:00|1394.9|1392.9|1394.9|1392.9|1394.9|1392.9|1394.9|1392.9|2
1761283800000|2025-10-24 05:30:00|1394.6|1392.6|1393.7|1391.7|1394.6|1392.6|1393.7|1391.7|31
1761284100000|2025-10-24 05:35:00|1393.6|1391.6|1393.6|1391.6|1393.6|1391.6|1393.5|1391.5|7
1761284400000|2025-10-24 05:40:00|1393.2|1391.2|1393.2|1391.2|1393.6|1391.6|1393|1391|13
1761284700000|2025-10-24 05:45:00|1393.4|1391.4|1393.7|1391.7|1393.7|1391.7|1393.4|1391.4|18
1761285000000|2025-10-24 05:50:00|1394.1|1392.1|1394.2|1392.2|1394.2|1392.2|1393.9|1391.9|4
1761285300000|2025-10-24 05:55:00|1395|1393|1395|1393|1395|1393|1395|1393|1
1761285600000|2025-10-24 06:00:00|1395.1|1393.1|1394.3|1392.3|1395.5|1393.5|1394.2|1392.2|39
1761285900000|2025-10-24 06:05:00|1394.4|1392.4|1394.2|1392.2|1394.6|1392.6|1394.2|1392.2|10
1761286200000|2025-10-24 06:10:00|1393.9|1391.9|1393.7|1391.7|1394.2|1392.2|1393.7|1391.7|16
1761286500000|2025-10-24 06:15:00|1394.1|1392.1|1394.3|1392.3|1394.3|1392.3|1393.6|1391.6|21
1761286800000|2025-10-24 06:20:00|1394.4|1392.4|1395.2|1393.2|1395.2|1393.2|1394.4|1392.4|17
1761287100000|2025-10-24 06:25:00|1395.3|1393.3|1396|1394|1396.1|1394.1|1395.3|1393.3|132
1761287400000|2025-10-24 06:30:00|1395.8|1393.8|1396.2|1394.2|1396.2|1394.2|1395.5|1393.5|25
1761287700000|2025-10-24 06:35:00|1396.4|1394.4|1396.1|1394.1|1396.4|1394.4|1396|1394|8
1761288000000|2025-10-24 06:40:00|1395.9|1393.9|1395.8|1393.8|1396|1394|1395.7|1393.7|30
1761288300000|2025-10-24 06:45:00|1396|1394|1396.1|1394.1|1396.1|1394.1|1395.8|1393.8|7
1761288600000|2025-10-24 06:50:00|1396.3|1394.3|1396.7|1394.7|1396.9|1394.9|1396.3|1394.3|21
1761288900000|2025-10-24 06:55:00|1396.6|1394.6|1396.9|1394.9|1397|1395|1396.5|1394.5|73
1761289200000|2025-10-24 07:00:00|1397.1|1395.1|1396.5|1394.5|1397.1|1395.1|1396.3|1394.3|114
1761289500000|2025-10-24 07:05:00|1396.7|1394.7|1396.4|1394.4|1397.2|1395.2|1396.4|1394.4|127
1761289800000|2025-10-24 07:10:00|1396.5|1394.5|1396.4|1394.4|1396.6|1394.6|1395.9|1393.9|185
1761290100000|2025-10-24 07:15:00|1396.2|1394.2|1396.9|1394.9|1397|1395|1396|1394|190
1761290400000|2025-10-24 07:20:00|1397|1395|1395.5|1393.5|1397|1395|1395.5|1393.5|99
1761290700000|2025-10-24 07:25:00|1395.4|1393.4|1395.8|1393.8|1395.9|1393.9|1395.3|1393.3|44
1761291000000|2025-10-24 07:30:00|1396.2|1394.2|1396.7|1394.7|1396.9|1394.9|1395.9|1393.9|134
1761291300000|2025-10-24 07:35:00|1396.6|1394.6|1396.9|1394.9|1397.2|1395.2|1396.5|1394.5|94
1761291600000|2025-10-24 07:40:00|1396.7|1394.7|1396.7|1394.7|1397|1395|1396.5|1394.5|99
1761291900000|2025-10-24 07:45:00|1396.4|1394.4|1395.3|1393.3|1396.7|1394.7|1395.3|1393.3|181
1761292200000|2025-10-24 07:50:00|1395.4|1393.4|1395|1393|1395.5|1393.5|1394.9|1392.9|132
1761292500000|2025-10-24 07:55:00|1394.9|1392.9|1394.6|1392.6|1395.2|1393.2|1394.6|1392.6|131
1761292800000|2025-10-24 08:00:00|1394.5|1392.5|1393.9|1391.9|1394.9|1392.9|1393.8|1391.8|399
1761293100000|2025-10-24 08:05:00|1394|1392|1393.5|1391.5|1394.1|1392.1|1393.3|1391.3|384
1761293400000|2025-10-24 08:10:00|1393.6|1391.6|1393.1|1391.1|1393.8|1391.8|1393|1391|163
1761293700000|2025-10-24 08:15:00|1393.2|1391.2|1393.2|1391.2|1393.2|1391.2|1392.6|1390.6|125
1761294000000|2025-10-24 08:20:00|1393.1|1391.1|1392.9|1390.9|1393.3|1391.3|1392.9|1390.9|52
1761294300000|2025-10-24 08:25:00|1392.8|1390.8|1393.3|1391.3|1393.4|1391.4|1392.7|1390.7|38
1761294600000|2025-10-24 08:30:00|1393.4|1391.4|1393.7|1391.7|1393.9|1391.9|1393.2|1391.2|134
1761294900000|2025-10-24 08:35:00|1393.6|1391.6|1394|1392|1394.4|1392.4|1393.6|1391.6|323
1761295200000|2025-10-24 08:40:00|1394.1|1392.1|1394.3|1392.3|1394.7|1392.7|1394|1392|133
1761295500000|2025-10-24 08:45:00|1394.4|1392.4|1394.9|1392.9|1395|1393|1394.4|1392.4|48
1761295800000|2025-10-24 08:50:00|1394.8|1392.8|1394.2|1392.2|1394.8|1392.8|1394.2|1392.2|16
1761296100000|2025-10-24 08:55:00|1394.3|1392.3|1394.3|1392.3|1394.5|1392.5|1394.1|1392.1|101
1761296400000|2025-10-24 09:00:00|1394.1|1392.1|1394.1|1392.1|1394.4|1392.4|1394.1|1392.1|115
1761296700000|2025-10-24 09:05:00|1394.2|1392.2|1393.9|1391.9|1394.2|1392.2|1393.7|1391.7|80
1761297000000|2025-10-24 09:10:00|1393.8|1391.8|1393.9|1391.9|1394|1392|1393.8|1391.8|10
1761297300000|2025-10-24 09:15:00|1394|1392|1394.3|1392.3|1394.3|1392.3|1393.8|1391.8|24
1761297600000|2025-10-24 09:20:00|1394.2|1392.2|1394.8|1392.8|1394.8|1392.8|1394.2|1392.2|60
1761297900000|2025-10-24 09:25:00|1394.7|1392.7|1394.4|1392.4|1394.8|1392.8|1394.3|1392.3|35
1761298200000|2025-10-24 09:30:00|1394.3|1392.3|1394.6|1392.6|1394.9|1392.9|1394.2|1392.2|55
1761298500000|2025-10-24 09:35:00|1394.8|1392.8|1395.3|1393.3|1395.3|1393.3|1394.8|1392.8|56
1761298800000|2025-10-24 09:40:00|1395.4|1393.4|1395.4|1393.4|1395.6|1393.6|1395.3|1393.3|74
1761299100000|2025-10-24 09:45:00|1395.5|1393.5|1395.4|1393.4|1395.6|1393.6|1395.4|1393.4|176
1761299400000|2025-10-24 09:50:00|1395.3|1393.3|1395.3|1393.3|1395.5|1393.5|1395.3|1393.3|36
1761299700000|2025-10-24 09:55:00|1395.2|1393.2|1395.2|1393.2|1395.4|1393.4|1395.2|1393.2|53
1761300000000|2025-10-24 10:00:00|1395.3|1393.3|1395.1|1393.1|1395.3|1393.3|1394.6|1392.6|368
1761300300000|2025-10-24 10:05:00|1395.2|1393.2|1395.3|1393.3|1395.4|1393.4|1395.1|1393.1|130
1761300600000|2025-10-24 10:10:00|1395.2|1393.2|1395.4|1393.4|1395.5|1393.5|1395.1|1393.1|79
1761300900000|2025-10-24 10:15:00|1395.3|1393.3|1395|1393|1395.3|1393.3|1394.8|1392.8|126
1761301200000|2025-10-24 10:20:00|1394.9|1392.9|1394.5|1392.5|1394.9|1392.9|1394.5|1392.5|36
1761301500000|2025-10-24 10:25:00|1394.6|1392.6|1394.7|1392.7|1394.9|1392.9|1394.6|1392.6|52
1761301800000|2025-10-24 10:30:00|1394.8|1392.8|1395|1393|1395.2|1393.2|1394.8|1392.8|21
1761302100000|2025-10-24 10:35:00|1394.9|1392.9|1394.9|1392.9|1395|1393|1394.8|1392.8|30
1761302400000|2025-10-24 10:40:00|1394.8|1392.8|1394.6|1392.6|1394.9|1392.9|1394.5|1392.5|34
1761302700000|2025-10-24 10:45:00|1394.5|1392.5|1394.7|1392.7|1395|1393|1394.5|1392.5|59
1761303000000|2025-10-24 10:50:00|1394.6|1392.6|1394.6|1392.6|1394.8|1392.8|1394.5|1392.5|116
1761303300000|2025-10-24 10:55:00|1394.5|1392.5|1394.4|1392.4|1394.5|1392.5|1394.2|1392.2|373
1761303600000|2025-10-24 11:00:00|1394.5|1392.5|1394.2|1392.2|1394.8|1392.8|1394.1|1392.1|276
1761303900000|2025-10-24 11:05:00|1394.3|1392.3|1394.9|1392.9|1394.9|1392.9|1394.1|1392.1|77
1761304200000|2025-10-24 11:10:00|1394.8|1392.8|1394.9|1392.9|1395|1393|1394.8|1392.8|81
1761304500000|2025-10-24 11:15:00|1394.8|1392.8|1394.4|1392.4|1394.8|1392.8|1394.4|1392.4|188
1761304800000|2025-10-24 11:20:00|1394.5|1392.5|1394.6|1392.6|1394.6|1392.6|1394.2|1392.2|194
1761305100000|2025-10-24 11:25:00|1394.5|1392.5|1394.2|1392.2|1394.6|1392.6|1394.2|1392.2|90
1761305400000|2025-10-24 11:30:00|1394.3|1392.3|1394|1392|1394.3|1392.3|1394|1392|43
1761305700000|2025-10-24 11:35:00|1394.1|1392.1|1394|1392|1394.1|1392.1|1393.8|1391.8|113
1761306000000|2025-10-24 11:40:00|1393.9|1391.9|1393.8|1391.8|1394|1392|1393.7|1391.7|59
1761306300000|2025-10-24 11:45:00|1393.7|1391.7|1393.6|1391.6|1393.9|1391.9|1393.5|1391.5|106
1761306600000|2025-10-24 11:50:00|1393.7|1391.7|1393.7|1391.7|1393.9|1391.9|1393.6|1391.6|233
1761306900000|2025-10-24 11:55:00|1393.8|1391.8|1393.7|1391.7|1393.9|1391.9|1393.6|1391.6|206
1761307200000|2025-10-24 12:00:00|1393.8|1391.8|1394.7|1392.7|1394.8|1392.8|1393.8|1391.8|108
1761307500000|2025-10-24 12:05:00|1394.8|1392.8|1394.6|1392.6|1394.9|1392.9|1394.4|1392.4|34
1761307800000|2025-10-24 12:10:00|1394.4|1392.4|1394.2|1392.2|1394.6|1392.6|1394.1|1392.1|76
1761308100000|2025-10-24 12:15:00|1394.1|1392.1|1394.2|1392.2|1394.2|1392.2|1393.9|1391.9|26
1761308400000|2025-10-24 12:20:00|1394.1|1392.1|1394.1|1392.1|1394.2|1392.2|1393.9|1391.9|84
1761308700000|2025-10-24 12:25:00|1394.2|1392.2|1394.6|1392.6|1394.6|1392.6|1394.1|1392.1|87
1761309000000|2025-10-24 12:30:00|1398.2|1396.2|1399.2|1397.2|1401|1399|1397.4|1395.4|1298
1761309300000|2025-10-24 12:35:00|1399.3|1397.3|1399.2|1397.2|1400.6|1398.6|1398.8|1396.8|240
1761309600000|2025-10-24 12:40:00|1399.5|1397.5|1399.6|1397.6|1399.7|1397.7|1398.7|1396.7|164
1761309900000|2025-10-24 12:45:00|1399.7|1397.7|1398.4|1396.4|1400|1398|1398.4|1396.4|329
1761310200000|2025-10-24 12:50:00|1398.6|1396.6|1398.6|1396.6|1399.3|1397.3|1398.4|1396.4|249
1761310500000|2025-10-24 12:55:00|1398.4|1396.4|1398.3|1396.3|1398.5|1396.5|1398|1396|123
1761310800000|2025-10-24 13:00:00|1398.5|1396.5|1398.9|1396.9|1399|1397|1397.7|1395.7|134
1761311100000|2025-10-24 13:05:00|1399.1|1397.1|1399.9|1397.9|1399.9|1397.9|1399|1397|53
1761311400000|2025-10-24 13:10:00|1400|1398|1400.1|1398.1|1400.2|1398.2|1399.8|1397.8|194
1761311700000|2025-10-24 13:15:00|1400|1398|1400.1|1398.1|1400.3|1398.3|1399.3|1397.3|369
1761312000000|2025-10-24 13:20:00|1400|1398|1400.4|1398.4|1400.9|1398.9|1399.9|1397.9|463
1761312300000|2025-10-24 13:25:00|1400.3|1398.3|1400.7|1398.7|1400.8|1398.8|1400.1|1398.1|312
1761312600000|2025-10-24 13:30:00|1400|1399.5|1400.2|1399.7|1400.6|1400.1|1398.7|1398.2|2724
1761312900000|2025-10-24 13:35:00|1400.1|1399.6|1400.2|1399.7|1400.9|1400.4|1399.3|1398.8|1109
1761313200000|2025-10-24 13:40:00|1400.1|1399.6|1399.9|1399.4|1400.4|1399.9|1399.3|1398.8|913
1761313500000|2025-10-24 13:45:00|1399.4|1398.9|1399.8|1399.3|1400.9|1400.4|1399.2|1398.7|962
1761313800000|2025-10-24 13:50:00|1399.7|1399.2|1400.6|1400.1|1400.6|1400.1|1398.7|1398.2|860
1761314100000|2025-10-24 13:55:00|1400.5|1400|1400.3|1399.8|1401.3|1400.8|1400.2|1399.7|379
1761314400000|2025-10-24 14:00:00|1400.4|1399.9|1399.8|1399.3|1401|1400.5|1398.9|1398.4|933
1761314700000|2025-10-24 14:05:00|1399.7|1399.2|1399.7|1399.2|1400.2|1399.7|1399.3|1398.8|671
1761315000000|2025-10-24 14:10:00|1399.8|1399.3|1400.7|1400.2|1400.8|1400.3|1399.7|1399.2|406
1761315300000|2025-10-24 14:15:00|1400.6|1400.1|1399.8|1399.3|1400.7|1400.2|1399.4|1398.9|461
1761315600000|2025-10-24 14:20:00|1399.7|1399.2|1399.8|1399.3|1400.3|1399.8|1399.5|1399|349
1761315900000|2025-10-24 14:25:00|1399.9|1399.4|1398.8|1398.3|1399.9|1399.4|1398.7|1398.2|425
1761316200000|2025-10-24 14:30:00|1398.7|1398.2|1399.2|1398.7|1399.2|1398.7|1397.6|1397.1|370
1761316500000|2025-10-24 14:35:00|1399.1|1398.6|1399.7|1399.2|1399.8|1399.3|1398.8|1398.3|204
1761316800000|2025-10-24 14:40:00|1399.6|1399.1|1400.2|1399.7|1400.4|1399.9|1399.6|1399.1|281
1761317100000|2025-10-24 14:45:00|1400.3|1399.8|1399.4|1398.9|1400.6|1400.1|1399.3|1398.8|427
1761317400000|2025-10-24 14:50:00|1399.5|1399|1397.5|1397|1399.6|1399.1|1397.3|1396.8|486
1761317700000|2025-10-24 14:55:00|1397.4|1396.9|1397|1396.5|1397.7|1397.2|1396.4|1395.9|410
1761318000000|2025-10-24 15:00:00|1397.1|1396.6|1398.3|1397.8|1398.5|1398|1396.9|1396.4|312
1761318300000|2025-10-24 15:05:00|1398.1|1397.6|1399.1|1398.6|1399.2|1398.7|1398.1|1397.6|295
1761318600000|2025-10-24 15:10:00|1399|1398.5|1399.3|1398.8|1399.6|1399.1|1398.8|1398.3|370
1761318900000|2025-10-24 15:15:00|1399.4|1398.9|1400.1|1399.6|1400.2|1399.7|1399.4|1398.9|474
1761319200000|2025-10-24 15:20:00|1400.2|1399.7|1401.1|1400.6|1401.3|1400.8|1400.2|1399.7|666
1761319500000|2025-10-24 15:25:00|1401|1400.5|1400.6|1400.1|1401.1|1400.6|1400.5|1400|505
1761319800000|2025-10-24 15:30:00|1400.5|1400|1399.8|1399.3|1400.9|1400.4|1399.7|1399.2|577
1761320100000|2025-10-24 15:35:00|1399.7|1399.2|1400|1399.5|1400.1|1399.6|1399.4|1398.9|413
1761320400000|2025-10-24 15:40:00|1400.1|1399.6|1399.7|1399.2|1400.1|1399.6|1399.5|1399|276
1761320700000|2025-10-24 15:45:00|1399.6|1399.1|1398.8|1398.3|1399.6|1399.1|1398.2|1397.7|772
1761321000000|2025-10-24 15:50:00|1398.7|1398.2|1398.8|1398.3|1399.1|1398.6|1398.7|1398.2|166
1761321300000|2025-10-24 15:55:00|1398.7|1398.2|1399.2|1398.7|1399.2|1398.7|1398.4|1397.9|177
1761321600000|2025-10-24 16:00:00|1399.3|1398.8|1399.5|1399|1399.8|1399.3|1399.2|1398.7|299
1761321900000|2025-10-24 16:05:00|1399.4|1398.9|1399.6|1399.1|1399.9|1399.4|1399.3|1398.8|150
1761322200000|2025-10-24 16:10:00|1399.7|1399.2|1400|1399.5|1400.1|1399.6|1399.6|1399.1|310
1761322500000|2025-10-24 16:15:00|1400.1|1399.6|1399.9|1399.4|1400.3|1399.8|1399.7|1399.2|628
1761322800000|2025-10-24 16:20:00|1400|1399.5|1399.4|1398.9|1400.2|1399.7|1399.4|1398.9|282
1761323100000|2025-10-24 16:25:00|1399.3|1398.8|1399.5|1399|1399.7|1399.2|1399.3|1398.8|203
1761323400000|2025-10-24 16:30:00|1399.4|1398.9|1399.1|1398.6|1399.5|1399|1398.9|1398.4|200
1761323700000|2025-10-24 16:35:00|1399|1398.5|1398.9|1398.4|1399.2|1398.7|1398.8|1398.3|134
1761324000000|2025-10-24 16:40:00|1398.8|1398.3|1398.5|1398|1398.9|1398.4|1398.3|1397.8|290
1761324300000|2025-10-24 16:45:00|1398.4|1397.9|1399.2|1398.7|1399.3|1398.8|1398.2|1397.7|206
1761324600000|2025-10-24 16:50:00|1399.4|1398.9|1399.8|1399.3|1399.9|1399.4|1399.4|1398.9|176
1761324900000|2025-10-24 16:55:00|1399.9|1399.4|1399.6|1399.1|1400|1399.5|1399.3|1398.8|254
1761325200000|2025-10-24 17:00:00|1399.7|1399.2|1399.8|1399.3|1400.1|1399.6|1399.6|1399.1|202
1761325500000|2025-10-24 17:05:00|1399.9|1399.4|1399.9|1399.4|1400|1399.5|1399.7|1399.2|73
1761325800000|2025-10-24 17:10:00|1400|1399.5|1399.9|1399.4|1400.3|1399.8|1399.9|1399.4|247
1761326100000|2025-10-24 17:15:00|1399.8|1399.3|1400.4|1399.9|1400.4|1399.9|1399.8|1399.3|315
1761326400000|2025-10-24 17:20:00|1400.3|1399.8|1400.5|1400|1400.6|1400.1|1400|1399.5|148
1761326700000|2025-10-24 17:25:00|1400.6|1400.1|1400.5|1400|1400.7|1400.2|1400.5|1400|124
1761327000000|2025-10-24 17:30:00|1400.4|1399.9|1400.2|1399.7|1400.4|1399.9|1400.1|1399.6|50
1761327300000|2025-10-24 17:35:00|1400.3|1399.8|1400.4|1399.9|1400.6|1400.1|1400.3|1399.8|122
1761327600000|2025-10-24 17:40:00|1400.3|1399.8|1399.6|1399.1|1400.3|1399.8|1399.6|1399.1|66
1761327900000|2025-10-24 17:45:00|1399.7|1399.2|1400|1399.5|1400.2|1399.7|1399.7|1399.2|85
1761328200000|2025-10-24 17:50:00|1399.9|1399.4|1399.6|1399.1|1400|1399.5|1399.6|1399.1|47
1761328500000|2025-10-24 17:55:00|1399.7|1399.2|1399.4|1398.9|1399.7|1399.2|1399.4|1398.9|159
1761328800000|2025-10-24 18:00:00|1399.3|1398.8|1399.2|1398.7|1399.4|1398.9|1399|1398.5|63
1761329100000|2025-10-24 18:05:00|1399.3|1398.8|1399.6|1399.1|1399.6|1399.1|1399.2|1398.7|115
1761329400000|2025-10-24 18:10:00|1399.5|1399|1399.5|1399|1399.7|1399.2|1399.3|1398.8|120
1761329700000|2025-10-24 18:15:00|1399.4|1398.9|1399.7|1399.2|1399.7|1399.2|1399.2|1398.7|84
1761330000000|2025-10-24 18:20:00|1399.8|1399.3|1399.7|1399.2|1400|1399.5|1399.7|1399.2|91
1761330300000|2025-10-24 18:25:00|1399.6|1399.1|1399.3|1398.8|1399.8|1399.3|1399.3|1398.8|102
1761330600000|2025-10-24 18:30:00|1399.4|1398.9|1399.5|1399|1399.5|1399|1399.2|1398.7|140
1761330900000|2025-10-24 18:35:00|1399.6|1399.1|1399.6|1399.1|1399.7|1399.2|1399.2|1398.7|115
1761331200000|2025-10-24 18:40:00|1399.5|1399|1399.4|1398.9|1399.5|1399|1399.3|1398.8|159
1761331500000|2025-10-24 18:45:00|1399.3|1398.8|1399.3|1398.8|1399.3|1398.8|1399.1|1398.6|117
1761331800000|2025-10-24 18:50:00|1399.2|1398.7|1399.3|1398.8|1399.3|1398.8|1399.1|1398.6|138
1761332100000|2025-10-24 18:55:00|1399.2|1398.7|1399.2|1398.7|1399.4|1398.9|1399.1|1398.6|120
1761332400000|2025-10-24 19:00:00|1399.3|1398.8|1399.7|1399.2|1399.7|1399.2|1399.3|1398.8|156
1761332700000|2025-10-24 19:05:00|1399.8|1399.3|1399.9|1399.4|1399.9|1399.4|1399.5|1399|148
1761333000000|2025-10-24 19:10:00|1399.8|1399.3|1399.4|1398.9|1399.8|1399.3|1399.3|1398.8|178
1761333300000|2025-10-24 19:15:00|1399.3|1398.8|1399.2|1398.7|1399.7|1399.2|1399.1|1398.6|362
1761333600000|2025-10-24 19:20:00|1399.3|1398.8|1399.4|1398.9|1399.6|1399.1|1399.2|1398.7|61
1761333900000|2025-10-24 19:25:00|1399.5|1399|1399.4|1398.9|1399.6|1399.1|1399.3|1398.8|43
1761334200000|2025-10-24 19:30:00|1399.3|1398.8|1399|1398.5|1399.3|1398.8|1399|1398.5|125
1761334500000|2025-10-24 19:35:00|1398.9|1398.4|1398.7|1398.2|1398.9|1398.4|1398.7|1398.2|109
1761334800000|2025-10-24 19:40:00|1398.8|1398.3|1399|1398.5|1399|1398.5|1398.7|1398.2|497
1761335100000|2025-10-24 19:45:00|1398.9|1398.4|1399.3|1398.8|1399.4|1398.9|1398.9|1398.4|780
1761335400000|2025-10-24 19:50:00|1399.2|1398.7|1399.3|1398.8|1399.6|1399.1|1398.9|1398.4|1071
1761335700000|2025-10-24 19:55:00|1399.2|1398.7|1398.9|1398.4|1399.4|1398.9|1398.8|1398.3|6536
1761336000000|2025-10-24 20:00:00|1398.7|1398.2|1399.5|1397.5|1399.7|1398.2|1398.7|1397.3|745
1761336300000|2025-10-24 20:05:00|1399.4|1397.4|1399.2|1397.2|1399.7|1397.7|1399.2|1397.2|62
1761336600000|2025-10-24 20:10:00|1399.3|1397.3|1399.3|1397.3|1399.4|1397.4|1399.2|1397.2|34
1761336900000|2025-10-24 20:15:00|1399.2|1397.2|1399.1|1397.1|1399.3|1397.3|1399.1|1397.1|33
1761337200000|2025-10-24 20:20:00|1399|1397|1398.8|1396.8|1399.1|1397.1|1398.8|1396.8|30
1761337500000|2025-10-24 20:25:00|1398.9|1396.9|1398.8|1396.8|1398.9|1396.9|1398.8|1396.8|12
1761337800000|2025-10-24 20:30:00|1398.9|1396.9|1398.9|1396.9|1398.9|1396.9|1398.8|1396.8|14
1761338100000|2025-10-24 20:35:00|1399|1397|1399.5|1397.5|1399.6|1397.6|1399|1397|69
1761338400000|2025-10-24 20:40:00|1399.4|1397.4|1398.9|1396.9|1399.4|1397.4|1398.9|1396.9|9
1761338700000|2025-10-24 20:45:00|1399.1|1397.1|1399.1|1397.1|1399.1|1397.1|1399.1|1397.1|2
1761339000000|2025-10-24 20:50:00|1399|1397|1399|1397|1399|1397|1399|1397|3
1761339300000|2025-10-24 20:55:00|1399.1|1397.1|1399.3|1397.3|1399.4|1397.4|1398.9|1396.9|67
1761516000000|2025-10-26 22:00:00|1409.3|1407.3|1414.3|1412.3|1414.5|1412.5|1409.3|1407.3|79
1761516300000|2025-10-26 22:05:00|1414.1|1412.1|1416.2|1414.2|1416.2|1414.2|1413.2|1411.2|131
1761516600000|2025-10-26 22:10:00|1415.6|1413.6|1415|1413|1415.6|1413.6|1415|1413|4
1761516900000|2025-10-26 22:15:00|1414.1|1412.1|1414.1|1412.1|1414.1|1412.1|1414.1|1412.1|2
1761517200000|2025-10-26 22:20:00|1416.1|1414.1|1416.7|1414.7|1416.8|1414.8|1416.1|1414.1|11
1761517500000|2025-10-26 22:25:00|1416.2|1414.2|1418.6|1416.6|1418.9|1416.9|1416.2|1414.2|32
1761517800000|2025-10-26 22:30:00|1418.1|1416.1|1418.2|1416.2|1418.2|1416.2|1417|1415|8
1761518100000|2025-10-26 22:35:00|1418.5|1416.5|1418.3|1416.3|1418.7|1416.7|1417.6|1415.6|54
1761518400000|2025-10-26 22:40:00|1417.6|1415.6|1417.9|1415.9|1417.9|1415.9|1417.6|1415.6|9
1761518700000|2025-10-26 22:45:00|1418|1416|1418.6|1416.6|1418.6|1416.6|1418|1416|27
1761519000000|2025-10-26 22:50:00|1418.3|1416.3|1418.3|1416.3|1418.3|1416.3|1418.3|1416.3|27
1761519300000|2025-10-26 22:55:00|1418.4|1416.4|1415.5|1413.5|1418.4|1416.4|1415.5|1413.5|29
1761519600000|2025-10-26 23:00:00|1416.1|1414.1|1416.5|1414.5|1416.5|1414.5|1416|1414|7
1761520200000|2025-10-26 23:10:00|1415.3|1413.3|1415.5|1413.5|1415.6|1413.6|1414.9|1412.9|9
1761520500000|2025-10-26 23:15:00|1415.6|1413.6|1415.6|1413.6|1415.6|1413.6|1415.6|1413.6|1
1761520800000|2025-10-26 23:20:00|1415.4|1413.4|1415.4|1413.4|1415.4|1413.4|1415.4|1413.4|1
1761521400000|2025-10-26 23:30:00|1415.3|1413.3|1415.3|1413.3|1415.3|1413.3|1415.3|1413.3|1
1761521700000|2025-10-26 23:35:00|1415.5|1413.5|1415|1413|1415.5|1413.5|1415|1413|2
1761522300000|2025-10-26 23:45:00|1414.1|1412.1|1412.9|1410.9|1414.1|1412.1|1412.5|1410.5|129
1761522600000|2025-10-26 23:50:00|1412.7|1410.7|1412.5|1410.5|1412.9|1410.9|1412.5|1410.5|68
1761522900000|2025-10-26 23:55:00|1413|1411|1411.6|1409.6|1413|1411|1411.6|1409.6|25
1761523200000|2025-10-27 00:00:00|1409.9|1407.9|1411.2|1409.2|1413|1411|1409.6|1407.6|289
1761523500000|2025-10-27 00:05:00|1411|1409|1412.8|1410.8|1412.8|1410.8|1410.8|1408.8|73
1761523800000|2025-10-27 00:10:00|1412.6|1410.6|1413.5|1411.5|1413.5|1411.5|1412.3|1410.3|57
1761524100000|2025-10-27 00:15:00|1413.4|1411.4|1414.6|1412.6|1414.6|1412.6|1413.4|1411.4|61
1761524400000|2025-10-27 00:20:00|1414.5|1412.5|1414.7|1412.7|1414.7|1412.7|1413.9|1411.9|32
1761524700000|2025-10-27 00:25:00|1414.8|1412.8|1414.8|1412.8|1415|1413|1414.3|1412.3|60
1761525000000|2025-10-27 00:30:00|1414.7|1412.7|1415.8|1413.8|1415.8|1413.8|1414.7|1412.7|182
1761525300000|2025-10-27 00:35:00|1415.9|1413.9|1414.2|1412.2|1416.3|1414.3|1414.2|1412.2|101
1761525600000|2025-10-27 00:40:00|1414.4|1412.4|1414.7|1412.7|1414.7|1412.7|1414.3|1412.3|25
1761525900000|2025-10-27 00:45:00|1414.6|1412.6|1413.7|1411.7|1414.6|1412.6|1413.4|1411.4|68
1761526200000|2025-10-27 00:50:00|1413.5|1411.5|1413.6|1411.6|1413.8|1411.8|1413.5|1411.5|12
1761526500000|2025-10-27 00:55:00|1413.4|1411.4|1411.4|1409.4|1413.4|1411.4|1411.4|1409.4|120
1761526800000|2025-10-27 01:00:00|1411.6|1409.6|1410.2|1408.2|1412.3|1410.3|1410.2|1408.2|186
1761527100000|2025-10-27 01:05:00|1410|1408|1410.3|1408.3|1411.1|1409.1|1410|1408|27
1761527400000|2025-10-27 01:10:00|1410.6|1408.6|1410.4|1408.4|1411|1409|1409.6|1407.6|81
1761527700000|2025-10-27 01:15:00|1410.2|1408.2|1412.5|1410.5|1412.7|1410.7|1410.2|1408.2|90
1761528000000|2025-10-27 01:20:00|1412.6|1410.6|1411.6|1409.6|1413.4|1411.4|1411.6|1409.6|60
1761528300000|2025-10-27 01:25:00|1411.1|1409.1|1412.1|1410.1|1412.3|1410.3|1411|1409|41
1761528600000|2025-10-27 01:30:00|1411.9|1409.9|1410.5|1408.5|1411.9|1409.9|1410.3|1408.3|207
1761528900000|2025-10-27 01:35:00|1410.6|1408.6|1410.4|1408.4|1411|1409|1409.8|1407.8|215
1761529200000|2025-10-27 01:40:00|1410.5|1408.5|1409.6|1407.6|1410.9|1408.9|1409.6|1407.6|221
1761529500000|2025-10-27 01:45:00|1409.9|1407.9|1409.2|1407.2|1410.1|1408.1|1409.1|1407.1|127
1761529800000|2025-10-27 01:50:00|1409.1|1407.1|1411.2|1409.2|1411.5|1409.5|1409.1|1407.1|49
1761530100000|2025-10-27 01:55:00|1411.6|1409.6|1411.5|1409.5|1411.8|1409.8|1411.1|1409.1|53
1761530400000|2025-10-27 02:00:00|1411.3|1409.3|1412.1|1410.1|1412.8|1410.8|1411.1|1409.1|153
1761530700000|2025-10-27 02:05:00|1412.2|1410.2|1411.1|1409.1|1412.6|1410.6|1411|1409|33
1761531000000|2025-10-27 02:10:00|1410.9|1408.9|1411|1409|1411.7|1409.7|1410.8|1408.8|15
1761531300000|2025-10-27 02:15:00|1410.7|1408.7|1411.6|1409.6|1412|1410|1410.7|1408.7|30
1761531600000|2025-10-27 02:20:00|1411.2|1409.2|1411|1409|1411.2|1409.2|1410.5|1408.5|30
1761531900000|2025-10-27 02:25:00|1410.9|1408.9|1410.1|1408.1|1410.9|1408.9|1410.1|1408.1|17
1761532200000|2025-10-27 02:30:00|1410|1408|1410.2|1408.2|1410.3|1408.3|1410|1408|21
1761532500000|2025-10-27 02:35:00|1410.7|1408.7|1410.5|1408.5|1411.4|1409.4|1410.4|1408.4|30
1761532800000|2025-10-27 02:40:00|1410.1|1408.1|1410.1|1408.1|1410.5|1408.5|1410.1|1408.1|4
1761533100000|2025-10-27 02:45:00|1409.8|1407.8|1409.9|1407.9|1410|1408|1409.3|1407.3|34
1761533400000|2025-10-27 02:50:00|1410|1408|1409.8|1407.8|1410|1408|1409.5|1407.5|55
1761533700000|2025-10-27 02:55:00|1409.9|1407.9|1410.6|1408.6|1410.6|1408.6|1409.9|1407.9|8
1761534000000|2025-10-27 03:00:00|1410.3|1408.3|1409.9|1407.9|1410.4|1408.4|1409.8|1407.8|28
1761534300000|2025-10-27 03:05:00|1410|1408|1410.1|1408.1|1410.3|1408.3|1409.6|1407.6|40
1761534600000|2025-10-27 03:10:00|1410.3|1408.3|1410.7|1408.7|1410.7|1408.7|1410.3|1408.3|18
1761534900000|2025-10-27 03:15:00|1410.6|1408.6|1411.1|1409.1|1411.3|1409.3|1410.6|1408.6|38
1761535200000|2025-10-27 03:20:00|1411.5|1409.5|1411.9|1409.9|1411.9|1409.9|1411.4|1409.4|24
1761535500000|2025-10-27 03:25:00|1412.1|1410.1|1412.4|1410.4|1412.4|1410.4|1411.7|1409.7|28
1761535800000|2025-10-27 03:30:00|1412.5|1410.5|1412.5|1410.5|1412.7|1410.7|1412.5|1410.5|59
1761536100000|2025-10-27 03:35:00|1412.3|1410.3|1411.8|1409.8|1412.3|1410.3|1411.8|1409.8|37
1761536400000|2025-10-27 03:40:00|1411.6|1409.6|1411|1409|1411.7|1409.7|1410.9|1408.9|23
1761536700000|2025-10-27 03:45:00|1410.9|1408.9|1410.6|1408.6|1411|1409|1410.5|1408.5|57
1761537000000|2025-10-27 03:50:00|1410.7|1408.7|1410.8|1408.8|1410.9|1408.9|1410.5|1408.5|48
1761537300000|2025-10-27 03:55:00|1411|1409|1411.2|1409.2|1411.2|1409.2|1410.9|1408.9|4
1761537600000|2025-10-27 04:00:00|1410.8|1408.8|1410.3|1408.3|1410.8|1408.8|1410.3|1408.3|45
1761537900000|2025-10-27 04:05:00|1410.2|1408.2|1410|1408|1410.2|1408.2|1409.8|1407.8|39
1761538200000|2025-10-27 04:10:00|1410.2|1408.2|1410.8|1408.8|1410.8|1408.8|1409.8|1407.8|22
1761538500000|2025-10-27 04:15:00|1410.7|1408.7|1410.6|1408.6|1410.7|1408.7|1410.5|1408.5|9
1761538800000|2025-10-27 04:20:00|1410.3|1408.3|1410.3|1408.3|1410.4|1408.4|1410.1|1408.1|14
1761539100000|2025-10-27 04:25:00|1410.8|1408.8|1410.8|1408.8|1411|1409|1410.7|1408.7|14
1761539400000|2025-10-27 04:30:00|1410.7|1408.7|1411.1|1409.1|1411.3|1409.3|1410.7|1408.7|18
1761539700000|2025-10-27 04:35:00|1410.9|1408.9|1410.8|1408.8|1410.9|1408.9|1410.7|1408.7|6
1761540000000|2025-10-27 04:40:00|1410.9|1408.9|1411.1|1409.1|1411.1|1409.1|1410.9|1408.9|8
1761540300000|2025-10-27 04:45:00|1410.9|1408.9|1410.8|1408.8|1410.9|1408.9|1410.8|1408.8|4
1761540600000|2025-10-27 04:50:00|1410.9|1408.9|1410.9|1408.9|1410.9|1408.9|1410.8|1408.8|5
1761540900000|2025-10-27 04:55:00|1411.2|1409.2|1411.2|1409.2|1411.2|1409.2|1411.1|1409.1|12
1761541200000|2025-10-27 05:00:00|1411.1|1409.1|1411.4|1409.4|1411.5|1409.5|1411|1409|22
1761541500000|2025-10-27 05:05:00|1411.3|1409.3|1411.8|1409.8|1411.9|1409.9|1411.2|1409.2|43
1761541800000|2025-10-27 05:10:00|1411.6|1409.6|1411.7|1409.7|1412.1|1410.1|1411.4|1409.4|19
1761542100000|2025-10-27 05:15:00|1411.3|1409.3|1411.8|1409.8|1411.9|1409.9|1411.3|1409.3|17
1761542400000|2025-10-27 05:20:00|1411.6|1409.6|1411.3|1409.3|1411.6|1409.6|1410.9|1408.9|33
1761542700000|2025-10-27 05:25:00|1411.5|1409.5|1412.9|1410.9|1413|1411|1411.4|1409.4|81
1761543000000|2025-10-27 05:30:00|1413|1411|1412.4|1410.4|1413|1411|1412.1|1410.1|47
1761543300000|2025-10-27 05:35:00|1412.8|1410.8|1412.7|1410.7|1412.8|1410.8|1412.1|1410.1|34
1761543600000|2025-10-27 05:40:00|1412.6|1410.6|1412.7|1410.7|1412.7|1410.7|1412.3|1410.3|30
1761543900000|2025-10-27 05:45:00|1412.8|1410.8|1412.6|1410.6|1413.1|1411.1|1412.5|1410.5|44
1761544200000|2025-10-27 05:50:00|1412.5|1410.5|1412.5|1410.5|1412.7|1410.7|1412.1|1410.1|46
1761544500000|2025-10-27 05:55:00|1412.6|1410.6|1412|1410|1412.8|1410.8|1411.8|1409.8|49
1761544800000|2025-10-27 06:00:00|1412.4|1410.4|1413|1411|1413.3|1411.3|1412.4|1410.4|87
1761545100000|2025-10-27 06:05:00|1412.9|1410.9|1414.3|1412.3|1414.4|1412.4|1412.9|1410.9|120
1761545400000|2025-10-27 06:10:00|1414.4|1412.4|1413.9|1411.9|1414.4|1412.4|1413.6|1411.6|118
1761545700000|2025-10-27 06:15:00|1413.8|1411.8|1413.5|1411.5|1414|1412|1413.2|1411.2|102
1761546000000|2025-10-27 06:20:00|1413.6|1411.6|1414.2|1412.2|1414.2|1412.2|1413.3|1411.3|46
1761546300000|2025-10-27 06:25:00|1414.3|1412.3|1414.7|1412.7|1414.7|1412.7|1414.3|1412.3|83
1761546600000|2025-10-27 06:30:00|1414.8|1412.8|1414.6|1412.6|1414.9|1412.9|1413.7|1411.7|68
1761546900000|2025-10-27 06:35:00|1414.7|1412.7|1414.4|1412.4|1414.9|1412.9|1414.2|1412.2|92
1761547200000|2025-10-27 06:40:00|1414.3|1412.3|1414.5|1412.5|1414.9|1412.9|1414.1|1412.1|86
1761547500000|2025-10-27 06:45:00|1414.4|1412.4|1414.1|1412.1|1414.9|1412.9|1414.1|1412.1|96
1761547800000|2025-10-27 06:50:00|1414|1412|1414|1412|1414.2|1412.2|1413.8|1411.8|58
1761548100000|2025-10-27 06:55:00|1413.9|1411.9|1413.4|1411.4|1413.9|1411.9|1413.4|1411.4|99
1761548400000|2025-10-27 07:00:00|1413.3|1411.3|1413|1411|1413.7|1411.7|1412.9|1410.9|242
1761548700000|2025-10-27 07:05:00|1413.2|1411.2|1412.7|1410.7|1413.7|1411.7|1412.6|1410.6|67
1761549000000|2025-10-27 07:10:00|1412.6|1410.6|1412|1410|1412.8|1410.8|1412|1410|56
1761549300000|2025-10-27 07:15:00|1412.1|1410.1|1412.4|1410.4|1412.5|1410.5|1412|1410|47
1761549600000|2025-10-27 07:20:00|1412.3|1410.3|1412.1|1410.1|1412.3|1410.3|1411.7|1409.7|46
1761549900000|2025-10-27 07:25:00|1411.9|1409.9|1411.5|1409.5|1412.1|1410.1|1411.4|1409.4|52
1761550200000|2025-10-27 07:30:00|1411.6|1409.6|1412.2|1410.2|1412.5|1410.5|1411.4|1409.4|165
1761550500000|2025-10-27 07:35:00|1412.3|1410.3|1412|1410|1412.4|1410.4|1411.8|1409.8|67
1761550800000|2025-10-27 07:40:00|1411.9|1409.9|1411.7|1409.7|1412.1|1410.1|1411.5|1409.5|68
1761551100000|2025-10-27 07:45:00|1411.6|1409.6|1410.8|1408.8|1411.6|1409.6|1410.6|1408.6|141
1761551400000|2025-10-27 07:50:00|1410.7|1408.7|1410.8|1408.8|1411.4|1409.4|1410.7|1408.7|444
1761551700000|2025-10-27 07:55:00|1410.7|1408.7|1410.1|1408.1|1410.7|1408.7|1410.1|1408.1|173
1761552000000|2025-10-27 08:00:00|1410|1408|1409.8|1407.8|1410.9|1408.9|1409.8|1407.8|176
1761552300000|2025-10-27 08:05:00|1409.9|1407.9|1411.2|1409.2|1411.2|1409.2|1409.7|1407.7|512
1761552600000|2025-10-27 08:10:00|1411.1|1409.1|1411|1409|1411.1|1409.1|1410.5|1408.5|225
1761552900000|2025-10-27 08:15:00|1410.9|1408.9|1411.1|1409.1|1411.1|1409.1|1410.5|1408.5|196
1761553200000|2025-10-27 08:20:00|1411.2|1409.2|1409.8|1407.8|1411.5|1409.5|1409.8|1407.8|825
1761553500000|2025-10-27 08:25:00|1409.9|1407.9|1410.4|1408.4|1410.6|1408.6|1409.5|1407.5|490
1761553800000|2025-10-27 08:30:00|1410.3|1408.3|1411.2|1409.2|1411.4|1409.4|1409.9|1407.9|164
1761554100000|2025-10-27 08:35:00|1411.4|1409.4|1412.2|1410.2|1412.4|1410.4|1411.2|1409.2|280
1761554400000|2025-10-27 08:40:00|1412.1|1410.1|1411.8|1409.8|1412.3|1410.3|1411.6|1409.6|113
1761554700000|2025-10-27 08:45:00|1411.7|1409.7|1411.8|1409.8|1412.5|1410.5|1411.6|1409.6|211
1761555000000|2025-10-27 08:50:00|1411.6|1409.6|1412.3|1410.3|1412.3|1410.3|1411.4|1409.4|212
1761555300000|2025-10-27 08:55:00|1412.4|1410.4|1411.6|1409.6|1412.4|1410.4|1411.6|1409.6|234
1761555600000|2025-10-27 09:00:00|1411.7|1409.7|1411.8|1409.8|1412|1410|1411.4|1409.4|200
1761555900000|2025-10-27 09:05:00|1411.9|1409.9|1411.7|1409.7|1412|1410|1411.5|1409.5|209
1761556200000|2025-10-27 09:10:00|1411.8|1409.8|1412.2|1410.2|1412.4|1410.4|1411.7|1409.7|266
1761556500000|2025-10-27 09:15:00|1412.4|1410.4|1412.1|1410.1|1412.6|1410.6|1412.1|1410.1|129
1761556800000|2025-10-27 09:20:00|1412.2|1410.2|1412.3|1410.3|1412.4|1410.4|1412|1410|114
1761557100000|2025-10-27 09:25:00|1412.2|1410.2|1411.5|1409.5|1412.2|1410.2|1411.5|1409.5|242
1761557400000|2025-10-27 09:30:00|1411.6|1409.6|1412|1410|1412.2|1410.2|1411.6|1409.6|230
1761557700000|2025-10-27 09:35:00|1412.1|1410.1|1413.3|1411.3|1413.4|1411.4|1412.1|1410.1|372
1761558000000|2025-10-27 09:40:00|1413.2|1411.2|1413.2|1411.2|1413.2|1411.2|1412.7|1410.7|137
1761558300000|2025-10-27 09:45:00|1413.1|1411.1|1413.5|1411.5|1413.6|1411.6|1413.1|1411.1|134
1761558600000|2025-10-27 09:50:00|1413.6|1411.6|1413.6|1411.6|1413.6|1411.6|1413.3|1411.3|45
1761558900000|2025-10-27 09:55:00|1413.7|1411.7|1413.6|1411.6|1413.8|1411.8|1413.6|1411.6|163
1761559200000|2025-10-27 10:00:00|1413.5|1411.5|1413.5|1411.5|1413.7|1411.7|1413.2|1411.2|58
1761559500000|2025-10-27 10:05:00|1413.6|1411.6|1413.9|1411.9|1413.9|1411.9|1413.6|1411.6|122
1761559800000|2025-10-27 10:10:00|1413.8|1411.8|1413.5|1411.5|1413.9|1411.9|1413|1411|90
1761560100000|2025-10-27 10:15:00|1413.7|1411.7|1413.8|1411.8|1413.9|1411.9|1413.4|1411.4|156
1761560400000|2025-10-27 10:20:00|1413.9|1411.9|1414.1|1412.1|1414.2|1412.2|1413.8|1411.8|317
1761560700000|2025-10-27 10:25:00|1414.2|1412.2|1414.1|1412.1|1414.2|1412.2|1414|1412|154
1761561000000|2025-10-27 10:30:00|1414|1412|1414.3|1412.3|1414.5|1412.5|1413.9|1411.9|307
1761561300000|2025-10-27 10:35:00|1414.4|1412.4|1414.4|1412.4|1414.5|1412.5|1414.3|1412.3|77
1761561600000|2025-10-27 10:40:00|1414.3|1412.3|1414.5|1412.5|1414.6|1412.6|1414.2|1412.2|183
1761561900000|2025-10-27 10:45:00|1414.6|1412.6|1414.8|1412.8|1414.9|1412.9|1414.6|1412.6|90
1761562200000|2025-10-27 10:50:00|1414.9|1412.9|1414.9|1412.9|1415.2|1413.2|1414.8|1412.8|138
1761562500000|2025-10-27 10:55:00|1415|1413|1414.3|1412.3|1415.1|1413.1|1414.3|1412.3|109
1761562800000|2025-10-27 11:00:00|1414.2|1412.2|1414.8|1412.8|1414.9|1412.9|1414.1|1412.1|58
1761563100000|2025-10-27 11:05:00|1414.9|1412.9|1414.7|1412.7|1415|1413|1414.6|1412.6|73
1761563400000|2025-10-27 11:10:00|1414.6|1412.6|1414.6|1412.6|1415|1413|1414.5|1412.5|159
1761563700000|2025-10-27 11:15:00|1414.7|1412.7|1414.5|1412.5|1414.7|1412.7|1414.5|1412.5|100
1761564000000|2025-10-27 11:20:00|1414.7|1412.7|1414.7|1412.7|1414.8|1412.8|1414.5|1412.5|304
1761564300000|2025-10-27 11:25:00|1414.6|1412.6|1414.8|1412.8|1415|1413|1414.6|1412.6|402
1761564600000|2025-10-27 11:30:00|1414.9|1412.9|1414.9|1412.9|1415.3|1413.3|1414.6|1412.6|456
1761564900000|2025-10-27 11:35:00|1415|1413|1414.7|1412.7|1415.1|1413.1|1414.5|1412.5|252
1761565200000|2025-10-27 11:40:00|1414.6|1412.6|1414.7|1412.7|1414.9|1412.9|1414.6|1412.6|283
1761565500000|2025-10-27 11:45:00|1414.6|1412.6|1414.6|1412.6|1414.9|1412.9|1414.5|1412.5|293
1761565800000|2025-10-27 11:50:00|1414.5|1412.5|1414.6|1412.6|1414.7|1412.7|1414.4|1412.4|310
1761566100000|2025-10-27 11:55:00|1414.7|1412.7|1414.9|1412.9|1414.9|1412.9|1414.6|1412.6|110
1761566400000|2025-10-27 12:00:00|1414.8|1412.8|1415.4|1413.4|1415.5|1413.5|1414.8|1412.8|490
1761566700000|2025-10-27 12:05:00|1415.3|1413.3|1415.3|1413.3|1415.6|1413.6|1414.9|1412.9|269
1761567000000|2025-10-27 12:10:00|1415.2|1413.2|1415.8|1413.8|1415.9|1413.9|1415.2|1413.2|191
1761567300000|2025-10-27 12:15:00|1415.7|1413.7|1415.6|1413.6|1415.8|1413.8|1415.2|1413.2|320
1761567600000|2025-10-27 12:20:00|1415.7|1413.7|1415.5|1413.5|1415.9|1413.9|1415.3|1413.3|210
1761567900000|2025-10-27 12:25:00|1415.4|1413.4|1415.2|1413.2|1415.4|1413.4|1415.1|1413.1|77
1761568200000|2025-10-27 12:30:00|1415.1|1413.1|1414.9|1412.9|1415.2|1413.2|1414.9|1412.9|215
1761568500000|2025-10-27 12:35:00|1415|1413|1415.3|1413.3|1415.5|1413.5|1414.9|1412.9|364
1761568800000|2025-10-27 12:40:00|1415.4|1413.4|1415.3|1413.3|1415.5|1413.5|1415.1|1413.1|384
1761569100000|2025-10-27 12:45:00|1415.4|1413.4|1415.5|1413.5|1415.6|1413.6|1415.3|1413.3|116
1761569400000|2025-10-27 12:50:00|1415.6|1413.6|1415.4|1413.4|1415.7|1413.7|1415.3|1413.3|167
1761569700000|2025-10-27 12:55:00|1415.5|1413.5|1415.5|1413.5|1415.8|1413.8|1415.3|1413.3|253
1761570000000|2025-10-27 13:00:00|1415.6|1413.6|1415.7|1413.7|1415.7|1413.7|1415.3|1413.3|217
1761570300000|2025-10-27 13:05:00|1415.8|1413.8|1415.6|1413.6|1415.9|1413.9|1415.4|1413.4|375
1761570600000|2025-10-27 13:10:00|1415.8|1413.8|1415.7|1413.7|1415.9|1413.9|1415.7|1413.7|132
1761570900000|2025-10-27 13:15:00|1415.8|1413.8|1415.4|1413.4|1415.8|1413.8|1415.4|1413.4|145
1761571200000|2025-10-27 13:20:00|1415.5|1413.5|1415.1|1413.1|1415.5|1413.5|1414.7|1412.7|239
1761571500000|2025-10-27 13:25:00|1415|1413|1415|1413|1415.2|1413.2|1414.6|1412.6|328
1761571800000|2025-10-27 13:30:00|1414.2|1413.7|1413.1|1412.6|1414.9|1414.4|1412.8|1412.3|3020
1761572100000|2025-10-27 13:35:00|1413|1412.5|1413.3|1412.8|1413.9|1413.4|1412.2|1411.7|1255
1761572400000|2025-10-27 13:40:00|1413.2|1412.7|1412.5|1412|1413.3|1412.8|1411.1|1410.6|1269
1761572700000|2025-10-27 13:45:00|1412.4|1411.9|1410.8|1410.3|1412.5|1412|1410.6|1410.1|985
1761573000000|2025-10-27 13:50:00|1410.7|1410.2|1411.3|1410.8|1411.7|1411.2|1410.2|1409.7|1309
1761573300000|2025-10-27 13:55:00|1411.2|1410.7|1411.8|1411.3|1411.8|1411.3|1410.7|1410.2|713
1761573600000|2025-10-27 14:00:00|1411.7|1411.2|1410.4|1409.9|1411.8|1411.3|1410.4|1409.9|1646
1761573900000|2025-10-27 14:05:00|1410.5|1410|1411.2|1410.7|1411.4|1410.9|1410.5|1410|864
1761574200000|2025-10-27 14:10:00|1411.1|1410.6|1411.1|1410.6|1411.4|1410.9|1410.7|1410.2|566
1761574500000|2025-10-27 14:15:00|1410.9|1410.4|1409.4|1408.9|1411.2|1410.7|1409.4|1408.9|707
1761574800000|2025-10-27 14:20:00|1409.5|1409|1409.6|1409.1|1409.9|1409.4|1408.8|1408.3|903
1761575100000|2025-10-27 14:25:00|1409.5|1409|1411.1|1410.6|1411.2|1410.7|1409.4|1408.9|481
1761575400000|2025-10-27 14:30:00|1411|1410.5|1411.8|1411.3|1411.8|1411.3|1410.2|1409.7|572
1761575700000|2025-10-27 14:35:00|1411.7|1411.2|1411.3|1410.8|1412|1411.5|1411.1|1410.6|445
1761576000000|2025-10-27 14:40:00|1411.4|1410.9|1411.7|1411.2|1411.8|1411.3|1411.2|1410.7|556
1761576300000|2025-10-27 14:45:00|1411.8|1411.3|1411.1|1410.6|1412|1411.5|1410.9|1410.4|649
1761576600000|2025-10-27 14:50:00|1411|1410.5|1410.5|1410|1411|1410.5|1410.1|1409.6|384
1761576900000|2025-10-27 14:55:00|1410.6|1410.1|1410.4|1409.9|1411.1|1410.6|1409.9|1409.4|434
1761577200000|2025-10-27 15:00:00|1410.5|1410|1411|1410.5|1411.2|1410.7|1410.2|1409.7|363
1761577500000|2025-10-27 15:05:00|1411.1|1410.6|1410.2|1409.7|1411.6|1411.1|1410.2|1409.7|743
1761577800000|2025-10-27 15:10:00|1410.3|1409.8|1410.9|1410.4|1410.9|1410.4|1410.1|1409.6|450
1761578100000|2025-10-27 15:15:00|1410.8|1410.3|1410.9|1410.4|1410.9|1410.4|1410.3|1409.8|285
1761578400000|2025-10-27 15:20:00|1410.8|1410.3|1410.6|1410.1|1410.8|1410.3|1410.3|1409.8|285
1761578700000|2025-10-27 15:25:00|1410.7|1410.2|1411.3|1410.8|1411.5|1411|1410.5|1410|309
1761579000000|2025-10-27 15:30:00|1411.4|1410.9|1411.7|1411.2|1411.7|1411.2|1411.1|1410.6|508
1761579300000|2025-10-27 15:35:00|1411.8|1411.3|1411.8|1411.3|1412|1411.5|1411.5|1411|289
1761579600000|2025-10-27 15:40:00|1411.7|1411.2|1412.1|1411.6|1412.2|1411.7|1411.7|1411.2|513
1761579900000|2025-10-27 15:45:00|1412|1411.5|1412.2|1411.7|1412.3|1411.8|1411.8|1411.3|621
1761580200000|2025-10-27 15:50:00|1412.3|1411.8|1411.5|1411|1412.3|1411.8|1411.4|1410.9|386
1761580500000|2025-10-27 15:55:00|1411.4|1410.9|1412.1|1411.6|1412.3|1411.8|1411.4|1410.9|258
1761580800000|2025-10-27 16:00:00|1412|1411.5|1412.5|1412|1412.5|1412|1412|1411.5|419
1761581100000|2025-10-27 16:05:00|1412.4|1411.9|1412.7|1412.2|1412.7|1412.2|1412.2|1411.7|273
1761581400000|2025-10-27 16:10:00|1412.6|1412.1|1412.4|1411.9|1412.6|1412.1|1412.3|1411.8|198
1761581700000|2025-10-27 16:15:00|1412.3|1411.8|1412.7|1412.2|1412.8|1412.3|1412.3|1411.8|611
1761582000000|2025-10-27 16:20:00|1412.8|1412.3|1413.5|1413|1413.5|1413|1412.8|1412.3|871
1761582300000|2025-10-27 16:25:00|1413.4|1412.9|1413|1412.5|1413.5|1413|1413|1412.5|831
1761582600000|2025-10-27 16:30:00|1413.1|1412.6|1413.4|1412.9|1413.4|1412.9|1412.8|1412.3|848
1761582900000|2025-10-27 16:35:00|1413.3|1412.8|1412.8|1412.3|1413.3|1412.8|1412.7|1412.2|681
1761583200000|2025-10-27 16:40:00|1412.7|1412.2|1412.9|1412.4|1413.2|1412.7|1412.6|1412.1|541
1761583500000|2025-10-27 16:45:00|1413|1412.5|1413.3|1412.8|1413.4|1412.9|1412.8|1412.3|266
1761583800000|2025-10-27 16:50:00|1413.4|1412.9|1413.6|1413.1|1413.9|1413.4|1413.3|1412.8|267
1761584100000|2025-10-27 16:55:00|1413.7|1413.2|1413.8|1413.3|1413.8|1413.3|1413.6|1413.1|257
1761584400000|2025-10-27 17:00:00|1413.7|1413.2|1413.7|1413.2|1413.8|1413.3|1413.5|1413|184
1761584700000|2025-10-27 17:05:00|1413.6|1413.1|1413.3|1412.8|1413.8|1413.3|1413.3|1412.8|182
1761585000000|2025-10-27 17:10:00|1413.4|1412.9|1413.3|1412.8|1413.7|1413.2|1413.2|1412.7|265
1761585300000|2025-10-27 17:15:00|1413.4|1412.9|1412.6|1412.1|1413.5|1413|1412.6|1412.1|145
1761585600000|2025-10-27 17:20:00|1412.5|1412|1412.6|1412.1|1412.7|1412.2|1412.4|1411.9|110
1761585900000|2025-10-27 17:25:00|1412.5|1412|1413|1412.5|1413.1|1412.6|1412.4|1411.9|294
1761586200000|2025-10-27 17:30:00|1413.1|1412.6|1413.2|1412.7|1413.4|1412.9|1412.9|1412.4|127
1761586500000|2025-10-27 17:35:00|1413.3|1412.8|1413.2|1412.7|1413.4|1412.9|1413.1|1412.6|157
1761586800000|2025-10-27 17:40:00|1413.3|1412.8|1413.3|1412.8|1413.4|1412.9|1413.2|1412.7|246
1761587100000|2025-10-27 17:45:00|1413.2|1412.7|1413.4|1412.9|1413.7|1413.2|1413.2|1412.7|421
1761587400000|2025-10-27 17:50:00|1413.3|1412.8|1413|1412.5|1413.4|1412.9|1412.9|1412.4|116
1761587700000|2025-10-27 17:55:00|1412.9|1412.4|1413.2|1412.7|1413.3|1412.8|1412.9|1412.4|237
1761588000000|2025-10-27 18:00:00|1413.1|1412.6|1413.1|1412.6|1413.3|1412.8|1412.6|1412.1|311
1761588300000|2025-10-27 18:05:00|1413|1412.5|1413.1|1412.6|1413.2|1412.7|1413|1412.5|100
1761588600000|2025-10-27 18:10:00|1413.2|1412.7|1413.1|1412.6|1413.3|1412.8|1413|1412.5|106
1761588900000|2025-10-27 18:15:00|1413.2|1412.7|1412.9|1412.4|1413.2|1412.7|1412.9|1412.4|118
1761589200000|2025-10-27 18:20:00|1412.8|1412.3|1412.2|1411.7|1412.8|1412.3|1412.2|1411.7|239
1761589500000|2025-10-27 18:25:00|1412.3|1411.8|1412.3|1411.8|1412.4|1411.9|1412.2|1411.7|161
1761589800000|2025-10-27 18:30:00|1412.4|1411.9|1412.3|1411.8|1412.4|1411.9|1412.2|1411.7|154
1761590100000|2025-10-27 18:35:00|1412.2|1411.7|1412.3|1411.8|1412.3|1411.8|1412.1|1411.6|200
1761590400000|2025-10-27 18:40:00|1412.2|1411.7|1412.7|1412.2|1412.8|1412.3|1412.2|1411.7|257
1761590700000|2025-10-27 18:45:00|1412.6|1412.1|1412.7|1412.2|1412.8|1412.3|1412.6|1412.1|174
1761591000000|2025-10-27 18:50:00|1412.8|1412.3|1413.1|1412.6|1413.1|1412.6|1412.6|1412.1|208
1761591300000|2025-10-27 18:55:00|1413|1412.5|1412.9|1412.4|1413.1|1412.6|1412.9|1412.4|163
1761591600000|2025-10-27 19:00:00|1412.8|1412.3|1412.7|1412.2|1412.8|1412.3|1412.3|1411.8|223
1761591900000|2025-10-27 19:05:00|1412.6|1412.1|1412.8|1412.3|1412.8|1412.3|1412.5|1412|107
1761592200000|2025-10-27 19:10:00|1412.9|1412.4|1412.9|1412.4|1413.1|1412.6|1412.8|1412.3|146
1761592500000|2025-10-27 19:15:00|1413|1412.5|1412.6|1412.1|1413|1412.5|1412.5|1412|187
1761592800000|2025-10-27 19:20:00|1412.7|1412.2|1412.8|1412.3|1412.8|1412.3|1412.5|1412|470
1761593100000|2025-10-27 19:25:00|1412.7|1412.2|1412.6|1412.1|1412.8|1412.3|1412.6|1412.1|466
1761593400000|2025-10-27 19:30:00|1412.7|1412.2|1413|1412.5|1413|1412.5|1412.6|1412.1|649
1761593700000|2025-10-27 19:35:00|1413.1|1412.6|1413.4|1412.9|1413.6|1413.1|1413|1412.5|958
1761594000000|2025-10-27 19:40:00|1413.3|1412.8|1413.2|1412.7|1413.4|1412.9|1413.1|1412.6|523
1761594300000|2025-10-27 19:45:00|1413.3|1412.8|1413.9|1413.4|1413.9|1413.4|1413.1|1412.6|889
1761594600000|2025-10-27 19:50:00|1414|1413.5|1414.1|1413.6|1414.1|1413.6|1413.5|1413|1414
1761594900000|2025-10-27 19:55:00|1414|1413.5|1415.3|1414.8|1415.3|1414.8|1413.8|1413.3|13641
1761595200000|2025-10-27 20:00:00|1416.1|1414.1|1416.5|1414.5|1416.5|1414.5|1415.9|1413.9|1716
1761595500000|2025-10-27 20:05:00|1416.4|1414.4|1415.9|1413.9|1416.4|1414.4|1415.9|1413.9|219
1761595800000|2025-10-27 20:10:00|1416|1414|1416.3|1414.3|1416.4|1414.4|1415.9|1413.9|229
1761596100000|2025-10-27 20:15:00|1416.2|1414.2|1416.6|1414.6|1416.8|1414.8|1416.2|1414.2|176
1761596400000|2025-10-27 20:20:00|1416.7|1414.7|1416.8|1414.8|1416.9|1414.9|1416.7|1414.7|221
1761596700000|2025-10-27 20:25:00|1416.7|1414.7|1417|1415|1417|1415|1416.7|1414.7|12
1761597000000|2025-10-27 20:30:00|1416.9|1414.9|1417.1|1415.1|1417.2|1415.2|1416.8|1414.8|36
1761597300000|2025-10-27 20:35:00|1417|1415|1417|1415|1417.1|1415.1|1417|1415|7
1761597600000|2025-10-27 20:40:00|1416.9|1414.9|1417.1|1415.1|1417.3|1415.3|1416.9|1414.9|57
1761597900000|2025-10-27 20:45:00|1417.2|1415.2|1417.3|1415.3|1417.4|1415.4|1417.1|1415.1|22
1761598200000|2025-10-27 20:50:00|1417.4|1415.4|1417.4|1415.4|1417.4|1415.4|1417.2|1415.2|54
1761598500000|2025-10-27 20:55:00|1417.3|1415.3|1417.3|1415.3|1417.4|1415.4|1417.1|1415.1|27
1761599400000|2025-10-27 21:10:00|1417.4|1415.4|1417.4|1415.4|1417.4|1415.4|1417.4|1415.4|2
1761599700000|2025-10-27 21:15:00|||||||||1
1761602400000|2025-10-27 22:00:00|1417.3|1415.3|1417|1415|1417.5|1415.5|1416.9|1414.9|0
1761602700000|2025-10-27 22:05:00|1417.1|1415.1|1416.7|1414.7|1417.1|1415.1|1416.6|1414.6|0
1761603000000|2025-10-27 22:10:00|1416.8|1414.8|1416.9|1414.9|1417|1415|1416.8|1414.8|0
1761603300000|2025-10-27 22:15:00|1417|1415|1417.2|1415.2|1417.5|1415.5|1417|1415|0
1761603600000|2025-10-27 22:20:00|1417.1|1415.1|1417.3|1415.3|1417.4|1415.4|1417|1415|0
1761603900000|2025-10-27 22:25:00|1417.4|1415.4|1417|1415|1417.4|1415.4|1417|1415|0
1761604200000|2025-10-27 22:30:00|1417.1|1415.1|1417.2|1415.2|1417.3|1415.3|1416.8|1414.8|0
1761604500000|2025-10-27 22:35:00|1417.3|1415.3|1417.4|1415.4|1417.4|1415.4|1417.2|1415.2|0
1761604800000|2025-10-27 22:40:00|1417.3|1415.3|1417|1415|1417.4|1415.4|1416.9|1414.9|0
1761605100000|2025-10-27 22:45:00|1417.1|1415.1|1417.1|1415.1|1417.2|1415.2|1417|1415|0
1761605400000|2025-10-27 22:50:00|1417.2|1415.2|1417.1|1415.1|1417.2|1415.2|1417|1415|0
1761605700000|2025-10-27 22:55:00|1417.2|1415.2|1417.1|1415.1|1417.2|1415.2|1417.1|1415.1|0
1761606000000|2025-10-27 23:00:00|1417.2|1415.2|1417.2|1415.2|1417.4|1415.4|1417|1415|0
1761606300000|2025-10-27 23:05:00|1417.3|1415.3|1417.1|1415.1|1417.3|1415.3|1416.9|1414.9|0
1761606600000|2025-10-27 23:10:00|1417.2|1415.2|1417.1|1415.1|1417.3|1415.3|1417|1415|0
1761606900000|2025-10-27 23:15:00|1417.2|1415.2|1417.4|1415.4|1417.5|1415.5|1417.1|1415.1|0
1761607200000|2025-10-27 23:20:00|1417.3|1415.3|1417.5|1415.5|1417.7|1415.7|1417.2|1415.2|0
1761607500000|2025-10-27 23:25:00|1417.6|1415.6|1417.9|1415.9|1418.1|1416.1|1417.6|1415.6|0
1761607800000|2025-10-27 23:30:00|1418|1416|1417.9|1415.9|1418.2|1416.2|1417.8|1415.8|0
1761608100000|2025-10-27 23:35:00|1418|1416|1417.8|1415.8|1418|1416|1417.6|1415.6|0
1761608400000|2025-10-27 23:40:00|1417.7|1415.7|1417.4|1415.4|1417.8|1415.8|1417.4|1415.4|0
1761608700000|2025-10-27 23:45:00|1417.3|1415.3|1417.7|1415.7|1417.7|1415.7|1417.3|1415.3|0
1761609000000|2025-10-27 23:50:00|1417.6|1415.6|1417.2|1415.2|1417.8|1415.8|1417.2|1415.2|0
1761609300000|2025-10-27 23:55:00|1417.3|1415.3|1416.8|1414.8|1417.3|1415.3|1416.6|1414.6|0
1761609600000|2025-10-28 00:00:00|1416.7|1414.7|1414.1|1412.1|1417.1|1415.1|1414|1412|264
1761609900000|2025-10-28 00:05:00|1414.3|1412.3|1414.4|1412.4|1414.4|1412.4|1413.4|1411.4|44
1761610200000|2025-10-28 00:10:00|1414.3|1412.3|1414.4|1412.4|1414.6|1412.6|1413.9|1411.9|60
1761610500000|2025-10-28 00:15:00|1414.3|1412.3|1413.7|1411.7|1414.6|1412.6|1413.5|1411.5|58
1761610800000|2025-10-28 00:20:00|1414.2|1412.2|1414.1|1412.1|1414.2|1412.2|1413.8|1411.8|22
1761611100000|2025-10-28 00:25:00|1414|1412|1413|1411|1414.3|1412.3|1413|1411|110
1761611400000|2025-10-28 00:30:00|1412.9|1410.9|1412.8|1410.8|1412.9|1410.9|1412.2|1410.2|71
1761611700000|2025-10-28 00:35:00|1413|1411|1413.2|1411.2|1413.2|1411.2|1413|1411|42
1761612000000|2025-10-28 00:40:00|1412.9|1410.9|1412.4|1410.4|1413.2|1411.2|1412.4|1410.4|97
1761612300000|2025-10-28 00:45:00|1412.5|1410.5|1412.1|1410.1|1412.5|1410.5|1411.5|1409.5|85
1761612600000|2025-10-28 00:50:00|1412|1410|1411.1|1409.1|1412|1410|1411.1|1409.1|86
1761612900000|2025-10-28 00:55:00|1411|1409|1410.4|1408.4|1411.1|1409.1|1410.2|1408.2|38
1761613200000|2025-10-28 01:00:00|1410.5|1408.5|1410|1408|1410.8|1408.8|1410|1408|115
1761613500000|2025-10-28 01:05:00|1410.1|1408.1|1410|1408|1411|1409|1410|1408|71
1761613800000|2025-10-28 01:10:00|1410.1|1408.1|1409.7|1407.7|1410.3|1408.3|1409.4|1407.4|82
1761614100000|2025-10-28 01:15:00|1409.8|1407.8|1408.6|1406.6|1411.1|1409.1|1408.6|1406.6|103
1761614400000|2025-10-28 01:20:00|1409.2|1407.2|1408.9|1406.9|1409.2|1407.2|1408.5|1406.5|30
1761614700000|2025-10-28 01:25:00|1409.3|1407.3|1409.4|1407.4|1410.5|1408.5|1409.3|1407.3|50
1761615000000|2025-10-28 01:30:00|1409.3|1407.3|1407.3|1405.3|1409.6|1407.6|1407.2|1405.2|103
1761615300000|2025-10-28 01:35:00|1407.5|1405.5|1407.5|1405.5|1408.4|1406.4|1407.5|1405.5|66
1761615600000|2025-10-28 01:40:00|1407.4|1405.4|1407.6|1405.6|1408.6|1406.6|1407.4|1405.4|24
1761615900000|2025-10-28 01:45:00|1408|1406|1406.8|1404.8|1408|1406|1406.8|1404.8|53
1761616200000|2025-10-28 01:50:00|1406.9|1404.9|1406.8|1404.8|1407.6|1405.6|1406.6|1404.6|53
1761616500000|2025-10-28 01:55:00|1406.9|1404.9|1407.5|1405.5|1407.9|1405.9|1406.9|1404.9|41
1761616800000|2025-10-28 02:00:00|1407.6|1405.6|1408.8|1406.8|1408.8|1406.8|1407.6|1405.6|36
1761617100000|2025-10-28 02:05:00|1408.7|1406.7|1408.4|1406.4|1409.3|1407.3|1408.1|1406.1|75
1761617400000|2025-10-28 02:10:00|1408.5|1406.5|1409.1|1407.1|1409.1|1407.1|1408.5|1406.5|34
1761617700000|2025-10-28 02:15:00|1409.5|1407.5|1409.1|1407.1|1409.5|1407.5|1408.6|1406.6|31
1761618000000|2025-10-28 02:20:00|1409|1407|1408.3|1406.3|1409|1407|1408.3|1406.3|6
1761618300000|2025-10-28 02:25:00|1408.7|1406.7|1407.9|1405.9|1408.7|1406.7|1407.9|1405.9|24
1761618600000|2025-10-28 02:30:00|1407.8|1405.8|1406.6|1404.6|1407.8|1405.8|1406.6|1404.6|32
1761618900000|2025-10-28 02:35:00|1406.8|1404.8|1407|1405|1407.5|1405.5|1406.6|1404.6|58
1761619200000|2025-10-28 02:40:00|1406.4|1404.4|1407.3|1405.3|1407.4|1405.4|1406.2|1404.2|62
1761619500000|2025-10-28 02:45:00|1407|1405|1405.6|1403.6|1407.1|1405.1|1405.2|1403.2|28
1761619800000|2025-10-28 02:50:00|1405.4|1403.4|1406.8|1404.8|1406.8|1404.8|1405.3|1403.3|29
1761620100000|2025-10-28 02:55:00|1406.7|1404.7|1408.1|1406.1|1408.1|1406.1|1406.7|1404.7|16
1761620400000|2025-10-28 03:00:00|1408|1406|1408.6|1406.6|1408.6|1406.6|1408|1406|6
1761620700000|2025-10-28 03:05:00|1408.4|1406.4|1408.1|1406.1|1408.6|1406.6|1408.1|1406.1|7
1761621000000|2025-10-28 03:10:00|1407.7|1405.7|1406.7|1404.7|1407.7|1405.7|1406.7|1404.7|13
1761621300000|2025-10-28 03:15:00|1406.8|1404.8|1407.4|1405.4|1408.2|1406.2|1406.8|1404.8|32
1761621600000|2025-10-28 03:20:00|1407.2|1405.2|1407.5|1405.5|1407.5|1405.5|1406.8|1404.8|22
1761621900000|2025-10-28 03:25:00|1407.3|1405.3|1407.7|1405.7|1408.3|1406.3|1407.2|1405.2|31
1761622200000|2025-10-28 03:30:00|1407.6|1405.6|1407.1|1405.1|1407.6|1405.6|1406.8|1404.8|12
1761622500000|2025-10-28 03:35:00|1406.9|1404.9|1407|1405|1407.2|1405.2|1406.8|1404.8|143
1761622800000|2025-10-28 03:40:00|1407.1|1405.1|1407.1|1405.1|1407.3|1405.3|1407.1|1405.1|27
1761623100000|2025-10-28 03:45:00|1407|1405|1407|1405|1407|1405|1406.3|1404.3|40
1761623400000|2025-10-28 03:50:00|1407.2|1405.2|1407.2|1405.2|1407.3|1405.3|1407|1405|45
1761623700000|2025-10-28 03:55:00|1407.1|1405.1|1406.9|1404.9|1407.2|1405.2|1406.9|1404.9|9
1761624000000|2025-10-28 04:00:00|1406.7|1404.7|1407.1|1405.1|1407.1|1405.1|1406.3|1404.3|45
1761624300000|2025-10-28 04:05:00|1407.2|1405.2|1407.5|1405.5|1407.6|1405.6|1407.1|1405.1|47
1761624600000|2025-10-28 04:10:00|1407.6|1405.6|1407.6|1405.6|1407.7|1405.7|1407.4|1405.4|21
1761624900000|2025-10-28 04:15:00|1407.3|1405.3|1407|1405|1407.4|1405.4|1407|1405|9
1761625200000|2025-10-28 04:20:00|1406.9|1404.9|1407.1|1405.1|1407.2|1405.2|1406.9|1404.9|37
1761625500000|2025-10-28 04:25:00|1407|1405|1406.9|1404.9|1407|1405|1406.9|1404.9|7
1761625800000|2025-10-28 04:30:00|1406.4|1404.4|1406.4|1404.4|1406.4|1404.4|1406.4|1404.4|1
1761626100000|2025-10-28 04:35:00|1406.5|1404.5|1406.1|1404.1|1406.5|1404.5|1406.1|1404.1|7
1761626400000|2025-10-28 04:40:00|1405.9|1403.9|1405.6|1403.6|1405.9|1403.9|1405.6|1403.6|3
1761626700000|2025-10-28 04:45:00|1405.5|1403.5|1405.9|1403.9|1405.9|1403.9|1405.5|1403.5|8
1761627000000|2025-10-28 04:50:00|1406|1404|1405.8|1403.8|1406.3|1404.3|1405.8|1403.8|7
1761627300000|2025-10-28 04:55:00|1406.2|1404.2|1406.2|1404.2|1406.2|1404.2|1406.2|1404.2|4
1761627600000|2025-10-28 05:00:00|1406.5|1404.5|1405.7|1403.7|1406.7|1404.7|1405.7|1403.7|40
1761627900000|2025-10-28 05:05:00|1405.8|1403.8|1405.3|1403.3|1405.8|1403.8|1405|1403|16
1761628200000|2025-10-28 05:10:00|1405.1|1403.1|1405.6|1403.6|1405.6|1403.6|1404.8|1402.8|13
1761628500000|2025-10-28 05:15:00|1405.2|1403.2|1404.7|1402.7|1405.3|1403.3|1404.7|1402.7|3
1761628800000|2025-10-28 05:20:00|1404|1402|1403.2|1401.2|1404|1402|1403.2|1401.2|6
1761629100000|2025-10-28 05:25:00|1403.5|1401.5|1404.3|1402.3|1404.7|1402.7|1403.5|1401.5|119
1761629400000|2025-10-28 05:30:00|1404.2|1402.2|1403.2|1401.2|1404.2|1402.2|1403.1|1401.1|83
1761629700000|2025-10-28 05:35:00|1403.1|1401.1|1401.6|1399.6|1403.1|1401.1|1401.6|1399.6|193
1761630000000|2025-10-28 05:40:00|1401.2|1399.2|1401.1|1399.1|1402.1|1400.1|1401.1|1399.1|44
1761630300000|2025-10-28 05:45:00|1401.3|1399.3|1402.4|1400.4|1402.4|1400.4|1401.3|1399.3|34
1761630600000|2025-10-28 05:50:00|1402.7|1400.7|1402.5|1400.5|1402.7|1400.7|1402.5|1400.5|7
1761630900000|2025-10-28 05:55:00|1402.9|1400.9|1402.9|1400.9|1402.9|1400.9|1402.8|1400.8|3
1761631200000|2025-10-28 06:00:00|1403|1401|1402.4|1400.4|1403.8|1401.8|1402.3|1400.3|102
1761631500000|2025-10-28 06:05:00|1402.5|1400.5|1403.7|1401.7|1403.7|1401.7|1402.3|1400.3|35
1761631800000|2025-10-28 06:10:00|1403.8|1401.8|1403.5|1401.5|1403.8|1401.8|1403.2|1401.2|65
1761632100000|2025-10-28 06:15:00|1403.4|1401.4|1403.5|1401.5|1403.6|1401.6|1403.1|1401.1|59
1761632400000|2025-10-28 06:20:00|1403.6|1401.6|1403.6|1401.6|1403.6|1401.6|1403.3|1401.3|25
1761632700000|2025-10-28 06:25:00|1403.7|1401.7|1402.8|1400.8|1404|1402|1402.8|1400.8|36
1761633000000|2025-10-28 06:30:00|1402.6|1400.6|1404|1402|1404.3|1402.3|1402.6|1400.6|309
1761633300000|2025-10-28 06:35:00|1404.1|1402.1|1402.3|1400.3|1404.3|1402.3|1402.3|1400.3|118
1761633600000|2025-10-28 06:40:00|1402.1|1400.1|1402.3|1400.3|1402.5|1400.5|1402|1400|41
1761633900000|2025-10-28 06:45:00|1402.4|1400.4|1402.2|1400.2|1402.4|1400.4|1401.8|1399.8|29
1761634200000|2025-10-28 06:50:00|1402.1|1400.1|1402.2|1400.2|1402.3|1400.3|1401.8|1399.8|37
1761634500000|2025-10-28 06:55:00|1402.1|1400.1|1401.7|1399.7|1402.1|1400.1|1401.6|1399.6|44
1761634800000|2025-10-28 07:00:00|1401.6|1399.6|1401.5|1399.5|1402.1|1400.1|1400.9|1398.9|160
1761635100000|2025-10-28 07:05:00|1401.6|1399.6|1401.1|1399.1|1401.6|1399.6|1400.6|1398.6|86
1761635400000|2025-10-28 07:10:00|1401|1399|1400.8|1398.8|1401.2|1399.2|1400.6|1398.6|122
1761635700000|2025-10-28 07:15:00|1400.9|1398.9|1401.1|1399.1|1401.6|1399.6|1400.7|1398.7|86
1761636000000|2025-10-28 07:20:00|1401.2|1399.2|1401.5|1399.5|1402|1400|1401.2|1399.2|95
1761636300000|2025-10-28 07:25:00|1401.6|1399.6|1401.9|1399.9|1402|1400|1401.5|1399.5|42
1761636600000|2025-10-28 07:30:00|1402|1400|1401.4|1399.4|1402.3|1400.3|1401.4|1399.4|87
1761636900000|2025-10-28 07:35:00|1401.5|1399.5|1401.8|1399.8|1401.9|1399.9|1401.3|1399.3|73
1761637200000|2025-10-28 07:40:00|1401.7|1399.7|1401.7|1399.7|1402|1400|1401.4|1399.4|160
1761637500000|2025-10-28 07:45:00|1401.6|1399.6|1401.2|1399.2|1401.7|1399.7|1401|1399|122
1761637800000|2025-10-28 07:50:00|1401.3|1399.3|1400.5|1398.5|1401.4|1399.4|1400.4|1398.4|110
1761638100000|2025-10-28 07:55:00|1400.6|1398.6|1401.4|1399.4|1401.6|1399.6|1400.6|1398.6|205
1761638400000|2025-10-28 08:00:00|1401.3|1399.3|1401.3|1399.3|1402|1400|1401.2|1399.2|406
1761638700000|2025-10-28 08:05:00|1401.2|1399.2|1401.5|1399.5|1401.6|1399.6|1401.1|1399.1|481
1761639000000|2025-10-28 08:10:00|1401.3|1399.3|1400.5|1398.5|1401.5|1399.5|1400.4|1398.4|295
1761639300000|2025-10-28 08:15:00|1400.4|1398.4|1400.7|1398.7|1401|1399|1400.4|1398.4|253
1761639600000|2025-10-28 08:20:00|1400.6|1398.6|1401.1|1399.1|1401.4|1399.4|1400.6|1398.6|272
1761639900000|2025-10-28 08:25:00|1401|1399|1401.3|1399.3|1401.6|1399.6|1401|1399|110
1761640200000|2025-10-28 08:30:00|1401.4|1399.4|1402|1400|1402.2|1400.2|1401.4|1399.4|270
1761640500000|2025-10-28 08:35:00|1401.9|1399.9|1401.3|1399.3|1401.9|1399.9|1401.1|1399.1|153
1761640800000|2025-10-28 08:40:00|1401.2|1399.2|1402|1400|1402|1400|1400.9|1398.9|315
1761641100000|2025-10-28 08:45:00|1401.9|1399.9|1402.3|1400.3|1402.5|1400.5|1401.8|1399.8|296
1761641400000|2025-10-28 08:50:00|1402.4|1400.4|1402.9|1400.9|1403.1|1401.1|1402.4|1400.4|120
1761641700000|2025-10-28 08:55:00|1402.8|1400.8|1402.3|1400.3|1402.8|1400.8|1402.2|1400.2|69
1761642000000|2025-10-28 09:00:00|1402.2|1400.2|1402.8|1400.8|1403|1401|1402.2|1400.2|88
1761642300000|2025-10-28 09:05:00|1402.9|1400.9|1402.8|1400.8|1403.3|1401.3|1402.7|1400.7|158
1761642600000|2025-10-28 09:10:00|1402.9|1400.9|1403|1401|1403|1401|1402.6|1400.6|126
1761642900000|2025-10-28 09:15:00|1403.1|1401.1|1403.3|1401.3|1403.5|1401.5|1402.9|1400.9|211
1761643200000|2025-10-28 09:20:00|1403.4|1401.4|1402.6|1400.6|1403.4|1401.4|1402.5|1400.5|101
1761643500000|2025-10-28 09:25:00|1402.5|1400.5|1402.8|1400.8|1403|1401|1402.4|1400.4|148
1761643800000|2025-10-28 09:30:00|1402.9|1400.9|1404.1|1402.1|1404.1|1402.1|1402.8|1400.8|746
1761644100000|2025-10-28 09:35:00|1404.2|1402.2|1404.2|1402.2|1404.4|1402.4|1404|1402|486
1761644400000|2025-10-28 09:40:00|1404.1|1402.1|1404.8|1402.8|1404.9|1402.9|1404.1|1402.1|379
1761644700000|2025-10-28 09:45:00|1404.9|1402.9|1404.7|1402.7|1404.9|1402.9|1404.6|1402.6|92
1761645000000|2025-10-28 09:50:00|1404.6|1402.6|1404.9|1402.9|1405|1403|1404.6|1402.6|182
1761645300000|2025-10-28 09:55:00|1405|1403|1405.2|1403.2|1405.4|1403.4|1405|1403|312
1761645600000|2025-10-28 10:00:00|1405.3|1403.3|1404.9|1402.9|1405.5|1403.5|1404.9|1402.9|262
1761645900000|2025-10-28 10:05:00|1405|1403|1405.2|1403.2|1405.5|1403.5|1405|1403|516
1761646200000|2025-10-28 10:10:00|1405.3|1403.3|1405|1403|1405.5|1403.5|1405|1403|169
1761646500000|2025-10-28 10:15:00|1405.1|1403.1|1405.3|1403.3|1405.6|1403.6|1405.1|1403.1|223
1761646800000|2025-10-28 10:20:00|1405.2|1403.2|1404.8|1402.8|1405.2|1403.2|1404.7|1402.7|85
1761647100000|2025-10-28 10:25:00|1404.7|1402.7|1405|1403|1405.1|1403.1|1404.7|1402.7|77
1761647400000|2025-10-28 10:30:00|1404.9|1402.9|1405.3|1403.3|1405.3|1403.3|1404.9|1402.9|80
1761647700000|2025-10-28 10:35:00|1405.2|1403.2|1404.9|1402.9|1405.2|1403.2|1404.5|1402.5|111
1761648000000|2025-10-28 10:40:00|1405|1403|1404.8|1402.8|1405|1403|1404.8|1402.8|70
1761648300000|2025-10-28 10:45:00|1404.9|1402.9|1405.2|1403.2|1405.3|1403.3|1404.9|1402.9|83
1761648600000|2025-10-28 10:50:00|1405.3|1403.3|1405.4|1403.4|1405.5|1403.5|1405.1|1403.1|82
1761648900000|2025-10-28 10:55:00|1405.3|1403.3|1405.5|1403.5|1405.7|1403.7|1405|1403|172
1761649200000|2025-10-28 11:00:00|1405.7|1403.7|1405.1|1403.1|1405.8|1403.8|1405.1|1403.1|76
1761649500000|2025-10-28 11:05:00|1405|1403|1404.8|1402.8|1405|1403|1404.7|1402.7|82
1761649800000|2025-10-28 11:10:00|1404.7|1402.7|1404.8|1402.8|1405|1403|1404.6|1402.6|108
1761650100000|2025-10-28 11:15:00|1404.7|1402.7|1404.9|1402.9|1405.1|1403.1|1404.6|1402.6|493
1761650400000|2025-10-28 11:20:00|1404.8|1402.8|1405|1403|1405|1403|1404.7|1402.7|55
1761650700000|2025-10-28 11:25:00|1404.9|1402.9|1404.8|1402.8|1405.2|1403.2|1404.8|1402.8|103
1761651000000|2025-10-28 11:30:00|1404.9|1402.9|1405|1403|1405.1|1403.1|1404.8|1402.8|64
1761651300000|2025-10-28 11:35:00|1405.1|1403.1|1405.5|1403.5|1405.8|1403.8|1405.1|1403.1|115
1761651600000|2025-10-28 11:40:00|1405.4|1403.4|1405.5|1403.5|1405.6|1403.6|1405.4|1403.4|66
1761651900000|2025-10-28 11:45:00|1405.6|1403.6|1405.6|1403.6|1405.8|1403.8|1405.6|1403.6|109
1761652200000|2025-10-28 11:50:00|1405.7|1403.7|1405.9|1403.9|1406.1|1404.1|1405.7|1403.7|102
1761652500000|2025-10-28 11:55:00|1406|1404|1405.4|1403.4|1406.1|1404.1|1405.4|1403.4|169
1761652800000|2025-10-28 12:00:00|1405.5|1403.5|1405.1|1403.1|1405.7|1403.7|1405.1|1403.1|217
1761653100000|2025-10-28 12:05:00|1405.2|1403.2|1405.1|1403.1|1405.5|1403.5|1404.9|1402.9|268
1761653400000|2025-10-28 12:10:00|1405.2|1403.2|1405.4|1403.4|1405.4|1403.4|1405|1403|164
1761653700000|2025-10-28 12:15:00|1405.3|1403.3|1405.4|1403.4|1405.4|1403.4|1405.1|1403.1|151
1761654000000|2025-10-28 12:20:00|1405.3|1403.3|1405.5|1403.5|1405.6|1403.6|1405.3|1403.3|143
1761654300000|2025-10-28 12:25:00|1405.6|1403.6|1405.7|1403.7|1405.8|1403.8|1405.4|1403.4|121
1761654600000|2025-10-28 12:30:00|1405.6|1403.6|1405.8|1403.8|1406|1404|1405.5|1403.5|290
1761654900000|2025-10-28 12:35:00|1405.9|1403.9|1405.7|1403.7|1405.9|1403.9|1405.5|1403.5|293
1761655200000|2025-10-28 12:40:00|1405.8|1403.8|1405.4|1403.4|1405.9|1403.9|1405.3|1403.3|165
1761655500000|2025-10-28 12:45:00|1405.3|1403.3|1405.2|1403.2|1405.7|1403.7|1405.2|1403.2|189
1761655800000|2025-10-28 12:50:00|1405.3|1403.3|1405.6|1403.6|1405.8|1403.8|1405.2|1403.2|307
1761656100000|2025-10-28 12:55:00|1405.5|1403.5|1405.6|1403.6|1405.7|1403.7|1405.4|1403.4|145
1761656400000|2025-10-28 13:00:00|1405.7|1403.7|1406.7|1404.7|1406.8|1404.8|1405.3|1403.3|308
1761656700000|2025-10-28 13:05:00|1406.6|1404.6|1406.3|1404.3|1406.8|1404.8|1406.2|1404.2|245
1761657000000|2025-10-28 13:10:00|1406.4|1404.4|1406.1|1404.1|1406.6|1404.6|1406.1|1404.1|138
1761657300000|2025-10-28 13:15:00|1406.2|1404.2|1406.2|1404.2|1406.3|1404.3|1406|1404|204
1761657600000|2025-10-28 13:20:00|1406.1|1404.1|1406.6|1404.6|1406.7|1404.7|1406.1|1404.1|212
1761657900000|2025-10-28 13:25:00|1406.7|1404.7|1406.8|1404.8|1406.9|1404.9|1406.3|1404.3|397
1761658200000|2025-10-28 13:30:00|1406.1|1405.6|1406.5|1406|1407|1406.5|1404.8|1404.3|2906
1761658500000|2025-10-28 13:35:00|1406.7|1406.2|1405.6|1405.1|1407.2|1406.7|1405.6|1405.1|1317
1761658800000|2025-10-28 13:40:00|1405.5|1405|1406.4|1405.9|1406.6|1406.1|1404.9|1404.4|1220
1761659100000|2025-10-28 13:45:00|1406.3|1405.8|1407|1406.5|1407|1406.5|1406.1|1405.6|920
1761659400000|2025-10-28 13:50:00|1406.9|1406.4|1406.4|1405.9|1407.1|1406.6|1406.2|1405.7|966
1761659700000|2025-10-28 13:55:00|1406.3|1405.8|1407.2|1406.7|1407.6|1407.1|1406.2|1405.7|1235
1761660000000|2025-10-28 14:00:00|1407.1|1406.6|1406.7|1406.2|1407.6|1407.1|1406.1|1405.6|1307
1761660300000|2025-10-28 14:05:00|1406.8|1406.3|1406.2|1405.7|1406.9|1406.4|1405.9|1405.4|380
1761660600000|2025-10-28 14:10:00|1406.1|1405.6|1406.8|1406.3|1407.1|1406.6|1406.1|1405.6|619
1761660900000|2025-10-28 14:15:00|1406.9|1406.4|1407.3|1406.8|1407.5|1407|1406.9|1406.4|974
1761661200000|2025-10-28 14:20:00|1407.4|1406.9|1408.4|1407.9|1408.7|1408.2|1407.3|1406.8|1045
1761661500000|2025-10-28 14:25:00|1408.5|1408|1408.4|1407.9|1408.8|1408.3|1407.9|1407.4|612
1761661800000|2025-10-28 14:30:00|1408.3|1407.8|1408.3|1407.8|1408.7|1408.2|1407.9|1407.4|518
1761662100000|2025-10-28 14:35:00|1408.4|1407.9|1408.4|1407.9|1408.8|1408.3|1408.2|1407.7|386
1761662400000|2025-10-28 14:40:00|1408.3|1407.8|1407.7|1407.2|1408.3|1407.8|1407.3|1406.8|481
1761662700000|2025-10-28 14:45:00|1407.6|1407.1|1407.8|1407.3|1407.9|1407.4|1407|1406.5|368
1761663000000|2025-10-28 14:50:00|1407.9|1407.4|1407.3|1406.8|1407.9|1407.4|1407.3|1406.8|322
1761663300000|2025-10-28 14:55:00|1407.4|1406.9|1407.6|1407.1|1407.8|1407.3|1406.9|1406.4|543
1761663600000|2025-10-28 15:00:00|1407.7|1407.2|1408.9|1408.4|1409|1408.5|1407.7|1407.2|496
1761663900000|2025-10-28 15:05:00|1408.8|1408.3|1409.2|1408.7|1409.3|1408.8|1408.7|1408.2|271
1761664200000|2025-10-28 15:10:00|1409.1|1408.6|1409.1|1408.6|1409.6|1409.1|1408.7|1408.2|370
1761664500000|2025-10-28 15:15:00|1409.2|1408.7|1408.9|1408.4|1409.2|1408.7|1408.8|1408.3|281
1761664800000|2025-10-28 15:20:00|1409|1408.5|1409.2|1408.7|1409.6|1409.1|1408.9|1408.4|404
1761665100000|2025-10-28 15:25:00|1409.1|1408.6|1409.2|1408.7|1409.2|1408.7|1408.6|1408.1|531
1761665400000|2025-10-28 15:30:00|1409.1|1408.6|1408.2|1407.7|1409.2|1408.7|1408.2|1407.7|569
1761665700000|2025-10-28 15:35:00|1408.3|1407.8|1408.6|1408.1|1408.8|1408.3|1407.8|1407.3|381
1761666000000|2025-10-28 15:40:00|1408.7|1408.2|1408.1|1407.6|1408.7|1408.2|1407.7|1407.2|361
1761666300000|2025-10-28 15:45:00|1407.9|1407.4|1408.6|1408.1|1408.6|1408.1|1407.9|1407.4|604
1761666600000|2025-10-28 15:50:00|1408.5|1408|1408.8|1408.3|1409|1408.5|1408.5|1408|452
1761666900000|2025-10-28 15:55:00|1408.9|1408.4|1408.6|1408.1|1409.3|1408.8|1408.5|1408|710
1761667200000|2025-10-28 16:00:00|1408.5|1408|1409|1408.5|1409.5|1409|1408.5|1408|608
1761667500000|2025-10-28 16:05:00|1409.1|1408.6|1409.3|1408.8|1409.7|1409.2|1409|1408.5|480
1761667800000|2025-10-28 16:10:00|1409.2|1408.7|1409.4|1408.9|1409.5|1409|1409.1|1408.6|190
1761668100000|2025-10-28 16:15:00|1409.5|1409|1409.3|1408.8|1409.6|1409.1|1409.2|1408.7|226
1761668400000|2025-10-28 16:20:00|1409.2|1408.7|1409.3|1408.8|1409.5|1409|1409.1|1408.6|295
1761668700000|2025-10-28 16:25:00|1409.4|1408.9|1409.4|1408.9|1409.9|1409.4|1409.3|1408.8|450
1761669000000|2025-10-28 16:30:00|1409.3|1408.8|1410.7|1410.2|1413|1412.5|1409.3|1408.8|5131
1761669300000|2025-10-28 16:35:00|1410.8|1410.3|1409.8|1409.3|1411.1|1410.6|1409.7|1409.2|823
1761669600000|2025-10-28 16:40:00|1409.9|1409.4|1410.4|1409.9|1410.6|1410.1|1409.8|1409.3|422
1761669900000|2025-10-28 16:45:00|1410.3|1409.8|1411.1|1410.6|1411.3|1410.8|1410.3|1409.8|221
1761670200000|2025-10-28 16:50:00|1411|1410.5|1412.2|1411.7|1412.3|1411.8|1411|1410.5|403
1761670500000|2025-10-28 16:55:00|1412.1|1411.6|1412.5|1412|1412.8|1412.3|1412|1411.5|655
1761670800000|2025-10-28 17:00:00|1412.6|1412.1|1412.7|1412.2|1412.9|1412.4|1412.6|1412.1|205
1761671100000|2025-10-28 17:05:00|1412.6|1412.1|1412.8|1412.3|1413.1|1412.6|1412.6|1412.1|175
1761671400000|2025-10-28 17:10:00|1412.7|1412.2|1413.2|1412.7|1413.6|1413.1|1412.5|1412|480
1761671700000|2025-10-28 17:15:00|1413.1|1412.6|1413.4|1412.9|1413.8|1413.3|1412.9|1412.4|207
1761672000000|2025-10-28 17:20:00|1413.3|1412.8|1413.3|1412.8|1413.6|1413.1|1413.2|1412.7|154
1761672300000|2025-10-28 17:25:00|1413.2|1412.7|1412.9|1412.4|1413.2|1412.7|1412.8|1412.3|63
1761672600000|2025-10-28 17:30:00|1413|1412.5|1413.5|1413|1413.5|1413|1412.9|1412.4|230
1761672900000|2025-10-28 17:35:00|1413.7|1413.2|1414.1|1413.6|1414.3|1413.8|1413.7|1413.2|324
1761673200000|2025-10-28 17:40:00|1414|1413.5|1414.3|1413.8|1414.5|1414|1414|1413.5|1021
1761673500000|2025-10-28 17:45:00|1414.4|1413.9|1414.4|1413.9|1414.6|1414.1|1414|1413.5|1626
1761673800000|2025-10-28 17:50:00|1414.5|1414|1414.9|1414.4|1414.9|1414.4|1414.3|1413.8|384
1761674100000|2025-10-28 17:55:00|1414.8|1414.3|1414.6|1414.1|1414.9|1414.4|1414.6|1414.1|286
1761674400000|2025-10-28 18:00:00|1414.7|1414.2|1414.4|1413.9|1414.7|1414.2|1414.2|1413.7|307
1761674700000|2025-10-28 18:05:00|1414.3|1413.8|1414|1413.5|1414.5|1414|1414|1413.5|276
1761675000000|2025-10-28 18:10:00|1414.2|1413.7|1414.6|1414.1|1414.6|1414.1|1414.1|1413.6|321
1761675300000|2025-10-28 18:15:00|1414.7|1414.2|1415.3|1414.8|1415.4|1414.9|1414.7|1414.2|393
1761675600000|2025-10-28 18:20:00|1415.4|1414.9|1414.9|1414.4|1415.8|1415.3|1414.9|1414.4|483
1761675900000|2025-10-28 18:25:00|1415|1414.5|1414.7|1414.2|1415|1414.5|1414.5|1414|214
1761676200000|2025-10-28 18:30:00|1414.6|1414.1|1414.6|1414.1|1414.9|1414.4|1414.4|1413.9|308
1761676500000|2025-10-28 18:35:00|1414.5|1414|1414.3|1413.8|1414.6|1414.1|1414.1|1413.6|257
1761676800000|2025-10-28 18:40:00|1414.4|1413.9|1414.7|1414.2|1414.7|1414.2|1414.3|1413.8|164
1761677100000|2025-10-28 18:45:00|1414.6|1414.1|1414.1|1413.6|1414.7|1414.2|1413.9|1413.4|216
1761677400000|2025-10-28 18:50:00|1414.2|1413.7|1414.7|1414.2|1414.8|1414.3|1414.1|1413.6|207
1761677700000|2025-10-28 18:55:00|1414.6|1414.1|1415|1414.5|1415.1|1414.6|1414.5|1414|332
1761678000000|2025-10-28 19:00:00|1415.1|1414.6|1414.8|1414.3|1415.1|1414.6|1414.4|1413.9|140
1761678300000|2025-10-28 19:05:00|1414.7|1414.2|1415.3|1414.8|1415.3|1414.8|1414.6|1414.1|123
1761678600000|2025-10-28 19:10:00|1415.2|1414.7|1415|1414.5|1415.4|1414.9|1414.8|1414.3|118
1761678900000|2025-10-28 19:15:00|1414.9|1414.4|1414.7|1414.2|1414.9|1414.4|1414.6|1414.1|146
1761679200000|2025-10-28 19:20:00|1414.6|1414.1|1414.7|1414.2|1414.8|1414.3|1414.6|1414.1|116
1761679500000|2025-10-28 19:25:00|1414.8|1414.3|1415.1|1414.6|1415.4|1414.9|1414.8|1414.3|208
1761679800000|2025-10-28 19:30:00|1415|1414.5|1415.4|1414.9|1415.4|1414.9|1414.9|1414.4|302
1761680100000|2025-10-28 19:35:00|1415.3|1414.8|1414.8|1414.3|1415.5|1415|1414.5|1414|925
1761680400000|2025-10-28 19:40:00|1414.7|1414.2|1414|1413.5|1414.8|1414.3|1413.8|1413.3|541
1761680700000|2025-10-28 19:45:00|1414.1|1413.6|1414.3|1413.8|1414.7|1414.2|1413.9|1413.4|814
1761681000000|2025-10-28 19:50:00|1414.2|1413.7|1414|1413.5|1414.4|1413.9|1413.9|1413.4|886
1761681300000|2025-10-28 19:55:00|1413.9|1413.4|1414.5|1414|1414.6|1414.1|1413.5|1413|13591
1761681600000|2025-10-28 20:00:00|1415.2|1413.2|1415.1|1413.1|1415.3|1413.3|1414.9|1412.9|1718
1761681900000|2025-10-28 20:05:00|1415|1413|1414.2|1412.2|1415|1413|1413.9|1411.9|203
1761682200000|2025-10-28 20:10:00|1414.3|1412.3|1415|1413|1415|1413|1414.3|1412.3|176
1761682500000|2025-10-28 20:15:00|1414.9|1412.9|1415.2|1413.2|1415.4|1413.4|1414.9|1412.9|83
1761682800000|2025-10-28 20:20:00|1415.3|1413.3|1415.2|1413.2|1415.3|1413.3|1415.2|1413.2|16
1761683100000|2025-10-28 20:25:00|1415.3|1413.3|1415.2|1413.2|1415.3|1413.3|1415|1413|23
1761683400000|2025-10-28 20:30:00|1415.1|1413.1|1415.5|1413.5|1415.6|1413.6|1415.1|1413.1|32
1761683700000|2025-10-28 20:35:00|1415.6|1413.6|1415.4|1413.4|1415.6|1413.6|1415.4|1413.4|99
1761684000000|2025-10-28 20:40:00|1415.6|1413.6|1415.6|1413.6|1415.6|1413.6|1415.3|1413.3|14
1761684300000|2025-10-28 20:45:00|1415.4|1413.4|1415.6|1413.6|1415.6|1413.6|1415.3|1413.3|22
1761684600000|2025-10-28 20:50:00|1415.5|1413.5|1415.5|1413.5|1415.6|1413.6|1415.3|1413.3|19
1761684900000|2025-10-28 20:55:00|1415.8|1413.8|1415.8|1413.8|1415.8|1413.8|1415.3|1413.3|63
1761685200000|2025-10-28 21:00:00|1415.9|1413.9|1415.8|1413.8|1415.9|1413.9|1415.8|1413.8|5
1761685500000|2025-10-28 21:05:00|1415.9|1413.9|1415.9|1413.9|1415.9|1413.9|1415.9|1413.9|6
1761688200000|2025-10-28 21:50:00|1415.4|1413.4|1415.4|1413.4|1415.4|1413.4|1415.4|1413.4|1
1761688500000|2025-10-28 21:55:00|1414.1|1412.1|1414.1|1412.1|1414.1|1412.1|1414.1|1412.1|1
1761688800000|2025-10-28 22:00:00|1415.4|1413.4|1415.3|1413.3|1415.4|1413.4|1415|1413|0
1761689100000|2025-10-28 22:05:00|1415.2|1413.2|1415.4|1413.4|1415.6|1413.6|1415.2|1413.2|0
1761689400000|2025-10-28 22:10:00|1415.5|1413.5|1416|1414|1416|1414|1415.4|1413.4|0
1761689700000|2025-10-28 22:15:00|1416.1|1414.1|1416|1414|1416.1|1414.1|1415.7|1413.7|0
1761690000000|2025-10-28 22:20:00|1415.9|1413.9|1416|1414|1416|1414|1415.8|1413.8|0
1761690300000|2025-10-28 22:25:00|1416.1|1414.1|1415.9|1413.9|1416.1|1414.1|1415.9|1413.9|0
1761690600000|2025-10-28 22:30:00|1416|1414|1415.6|1413.6|1416.1|1414.1|1415.6|1413.6|0
1761690900000|2025-10-28 22:35:00|1415.7|1413.7|1415.3|1413.3|1415.7|1413.7|1415.2|1413.2|0
1761691200000|2025-10-28 22:40:00|1415.4|1413.4|1415.2|1413.2|1415.4|1413.4|1415.2|1413.2|0
1761691500000|2025-10-28 22:45:00|1415.1|1413.1|1415.2|1413.2|1415.4|1413.4|1415.1|1413.1|0
1761691800000|2025-10-28 22:50:00|1415.1|1413.1|1415.2|1413.2|1415.2|1413.2|1414.9|1412.9|0
1761692100000|2025-10-28 22:55:00|1415.1|1413.1|1415.1|1413.1|1415.3|1413.3|1415.1|1413.1|0
1761692400000|2025-10-28 23:00:00|1415.2|1413.2|1414.9|1412.9|1415.2|1413.2|1414.8|1412.8|0
1761692700000|2025-10-28 23:05:00|1415|1413|1415|1413|1415.1|1413.1|1415|1413|0
1761693000000|2025-10-28 23:10:00|1414.9|1412.9|1415.2|1413.2|1415.2|1413.2|1414.9|1412.9|0
1761693300000|2025-10-28 23:15:00|1415.3|1413.3|1415.4|1413.4|1415.5|1413.5|1415.2|1413.2|0
1761693600000|2025-10-28 23:20:00|1415.3|1413.3|1415.6|1413.6|1415.7|1413.7|1415.3|1413.3|0
1761693900000|2025-10-28 23:25:00|1415.7|1413.7|1415.1|1413.1|1415.7|1413.7|1415|1413|0
1761694200000|2025-10-28 23:30:00|1415.2|1413.2|1415.3|1413.3|1415.4|1413.4|1415.1|1413.1|0
1761694500000|2025-10-28 23:35:00|1415.4|1413.4|1415.3|1413.3|1415.5|1413.5|1415.3|1413.3|0
1761694800000|2025-10-28 23:40:00|1415.2|1413.2|1415.3|1413.3|1415.3|1413.3|1415.1|1413.1|0
1761695100000|2025-10-28 23:45:00|1415.2|1413.2|1415.5|1413.5|1415.7|1413.7|1415.2|1413.2|0
1761695400000|2025-10-28 23:50:00|1415.6|1413.6|1415.3|1413.3|1415.6|1413.6|1415.1|1413.1|0
1761695700000|2025-10-28 23:55:00|1415.4|1413.4|1415.4|1413.4|1415.6|1413.6|1415.3|1413.3|0
1761696000000|2025-10-29 00:00:00|1415.5|1413.5|1414.8|1412.8|1415.6|1413.6|1414.6|1412.6|36
1761696300000|2025-10-29 00:05:00|1414.7|1412.7|1411.9|1409.9|1414.7|1412.7|1411.9|1409.9|124
1761696600000|2025-10-29 00:10:00|1412.1|1410.1|1412.5|1410.5|1412.8|1410.8|1412.1|1410.1|92
1761696900000|2025-10-29 00:15:00|1412.2|1410.2|1412.2|1410.2|1412.5|1410.5|1411.9|1409.9|67
1761697200000|2025-10-29 00:20:00|1412.1|1410.1|1413.7|1411.7|1413.7|1411.7|1412.1|1410.1|43
1761697500000|2025-10-29 00:25:00|1413.8|1411.8|1414.2|1412.2|1414.4|1412.4|1413.8|1411.8|20
1761697800000|2025-10-29 00:30:00|1414.9|1412.9|1414.2|1412.2|1415.5|1413.5|1414.2|1412.2|123
1761698100000|2025-10-29 00:35:00|1414.1|1412.1|1414.4|1412.4|1414.7|1412.7|1414.1|1412.1|17
1761698400000|2025-10-29 00:40:00|1414.9|1412.9|1414.2|1412.2|1415|1413|1414.2|1412.2|16
1761698700000|2025-10-29 00:45:00|1414.1|1412.1|1413.9|1411.9|1414.5|1412.5|1413.8|1411.8|13
1761699000000|2025-10-29 00:50:00|1413.7|1411.7|1413.9|1411.9|1414.2|1412.2|1413.7|1411.7|10
1761699300000|2025-10-29 00:55:00|1413.5|1411.5|1413.6|1411.6|1413.9|1411.9|1413.5|1411.5|20
1761699600000|2025-10-29 01:00:00|1413.8|1411.8|1415.5|1413.5|1415.9|1413.9|1413.8|1411.8|57
1761699900000|2025-10-29 01:05:00|1415.6|1413.6|1415.2|1413.2|1416.3|1414.3|1415.2|1413.2|18
1761700200000|2025-10-29 01:10:00|1415.4|1413.4|1415.7|1413.7|1415.7|1413.7|1415|1413|12
1761700500000|2025-10-29 01:15:00|1415.3|1413.3|1415.4|1413.4|1415.7|1413.7|1415.3|1413.3|12
1761700800000|2025-10-29 01:20:00|1415.2|1413.2|1414.4|1412.4|1415.4|1413.4|1414.4|1412.4|10
1761701100000|2025-10-29 01:25:00|1414.3|1412.3|1414.8|1412.8|1414.8|1412.8|1413.9|1411.9|21
1761701400000|2025-10-29 01:30:00|1415.1|1413.1|1415.8|1413.8|1415.9|1413.9|1415.1|1413.1|24
1761701700000|2025-10-29 01:35:00|1416|1414|1416.2|1414.2|1416.4|1414.4|1416|1414|26
1761702000000|2025-10-29 01:40:00|1416.3|1414.3|1417.1|1415.1|1417.7|1415.7|1416.3|1414.3|122
1761702300000|2025-10-29 01:45:00|1416.8|1414.8|1417.2|1415.2|1417.7|1415.7|1416.8|1414.8|332
1761702600000|2025-10-29 01:50:00|1417.1|1415.1|1417.8|1415.8|1418.2|1416.2|1417.1|1415.1|198
1761702900000|2025-10-29 01:55:00|1418.2|1416.2|1416.6|1414.6|1418.5|1416.5|1416.6|1414.6|174
1761703200000|2025-10-29 02:00:00|1416.7|1414.7|1417.3|1415.3|1417.7|1415.7|1416.7|1414.7|116
1761703500000|2025-10-29 02:05:00|1417.4|1415.4|1416.9|1414.9|1417.4|1415.4|1416.9|1414.9|15
1761703800000|2025-10-29 02:10:00|1417|1415|1416.5|1414.5|1417.3|1415.3|1416.4|1414.4|19
1761704100000|2025-10-29 02:15:00|1416.6|1414.6|1417.3|1415.3|1417.5|1415.5|1416.6|1414.6|74
1761704400000|2025-10-29 02:20:00|1417.2|1415.2|1417.9|1415.9|1417.9|1415.9|1416.9|1414.9|162
1761704700000|2025-10-29 02:25:00|1418.2|1416.2|1417.4|1415.4|1418.2|1416.2|1417.4|1415.4|6
1761705000000|2025-10-29 02:30:00|1417.3|1415.3|1417.4|1415.4|1417.4|1415.4|1417|1415|12
1761705300000|2025-10-29 02:35:00|1417.3|1415.3|1417.5|1415.5|1417.6|1415.6|1417.2|1415.2|11
1761705600000|2025-10-29 02:40:00|1417.4|1415.4|1418|1416|1418|1416|1417.4|1415.4|10
1761705900000|2025-10-29 02:45:00|1417.9|1415.9|1417.9|1415.9|1417.9|1415.9|1417.8|1415.8|8
1761706200000|2025-10-29 02:50:00|1417.8|1415.8|1417.7|1415.7|1417.8|1415.8|1417.6|1415.6|17
1761706500000|2025-10-29 02:55:00|1417.9|1415.9|1418.1|1416.1|1418.1|1416.1|1417.9|1415.9|3
1761706800000|2025-10-29 03:00:00|1418|1416|1417.9|1415.9|1418|1416|1417.9|1415.9|8
1761707100000|2025-10-29 03:05:00|1417.7|1415.7|1417.5|1415.5|1417.7|1415.7|1417.4|1415.4|13
1761707400000|2025-10-29 03:10:00|1417.3|1415.3|1417.6|1415.6|1417.6|1415.6|1417.2|1415.2|13
1761707700000|2025-10-29 03:15:00|1417.8|1415.8|1418|1416|1418|1416|1417.8|1415.8|3
1761708000000|2025-10-29 03:20:00|1418.1|1416.1|1417.8|1415.8|1418.1|1416.1|1417.7|1415.7|12
1761708300000|2025-10-29 03:25:00|1418.3|1416.3|1418.4|1416.4|1418.4|1416.4|1418|1416|11
1761708600000|2025-10-29 03:30:00|1418.3|1416.3|1417.8|1415.8|1418.3|1416.3|1417.8|1415.8|8
1761708900000|2025-10-29 03:35:00|1417.9|1415.9|1418.1|1416.1|1418.3|1416.3|1417.9|1415.9|6
1761709200000|2025-10-29 03:40:00|1418.2|1416.2|1417.7|1415.7|1418.2|1416.2|1417.4|1415.4|15
1761709500000|2025-10-29 03:45:00|1417.6|1415.6|1417.9|1415.9|1418.2|1416.2|1417.6|1415.6|17
1761709800000|2025-10-29 03:50:00|1417.8|1415.8|1417.6|1415.6|1417.8|1415.8|1417.5|1415.5|18
1761710100000|2025-10-29 03:55:00|1417.5|1415.5|1417.8|1415.8|1417.8|1415.8|1417.5|1415.5|8
1761710400000|2025-10-29 04:00:00|1417.5|1415.5|1416.9|1414.9|1417.6|1415.6|1416.8|1414.8|10
1761710700000|2025-10-29 04:05:00|1416.8|1414.8|1416.1|1414.1|1416.8|1414.8|1416.1|1414.1|15
1761711000000|2025-10-29 04:10:00|1416|1414|1415.1|1413.1|1416|1414|1414.9|1412.9|75
1761711300000|2025-10-29 04:15:00|1415.3|1413.3|1416.2|1414.2|1416.2|1414.2|1415.3|1413.3|6
1761711600000|2025-10-29 04:20:00|1416.4|1414.4|1416.3|1414.3|1416.4|1414.4|1415.9|1413.9|18
1761711900000|2025-10-29 04:25:00|1416.1|1414.1|1415.6|1413.6|1416.2|1414.2|1415.6|1413.6|9
1761712200000|2025-10-29 04:30:00|1415.8|1413.8|1415.9|1413.9|1416.1|1414.1|1415.7|1413.7|9
1761712500000|2025-10-29 04:35:00|1415.7|1413.7|1415.7|1413.7|1415.9|1413.9|1415.7|1413.7|5
1761712800000|2025-10-29 04:40:00|1415.6|1413.6|1415.8|1413.8|1415.8|1413.8|1415.6|1413.6|8
1761713100000|2025-10-29 04:45:00|1415.7|1413.7|1415.9|1413.9|1416|1414|1415.7|1413.7|7
1761713400000|2025-10-29 04:50:00|1415.5|1413.5|1415.5|1413.5|1415.8|1413.8|1415.4|1413.4|13
1761713700000|2025-10-29 04:55:00|1415.4|1413.4|1415.9|1413.9|1416|1414|1415.4|1413.4|8
1761714000000|2025-10-29 05:00:00|1415.7|1413.7|1416.4|1414.4|1416.4|1414.4|1415.7|1413.7|15
1761714300000|2025-10-29 05:05:00|1416.6|1414.6|1416.4|1414.4|1416.7|1414.7|1416.4|1414.4|10
1761714600000|2025-10-29 05:10:00|1416.3|1414.3|1416|1414|1416.5|1414.5|1415.8|1413.8|26
1761714900000|2025-10-29 05:15:00|1416.2|1414.2|1416.4|1414.4|1416.4|1414.4|1416.2|1414.2|9
1761715200000|2025-10-29 05:20:00|1416.6|1414.6|1416.5|1414.5|1416.8|1414.8|1416.4|1414.4|23
1761715500000|2025-10-29 05:25:00|1416.6|1414.6|1416.5|1414.5|1416.7|1414.7|1416.4|1414.4|17
1761715800000|2025-10-29 05:30:00|1416.7|1414.7|1418.3|1416.3|1418.3|1416.3|1416.7|1414.7|318
1761716100000|2025-10-29 05:35:00|1418.1|1416.1|1418.6|1416.6|1418.6|1416.6|1417.9|1415.9|46
1761716400000|2025-10-29 05:40:00|1418.5|1416.5|1418.4|1416.4|1418.7|1416.7|1418.4|1416.4|42
1761716700000|2025-10-29 05:45:00|1418.2|1416.2|1418.1|1416.1|1418.4|1416.4|1418.1|1416.1|11
1761717000000|2025-10-29 05:50:00|1418.2|1416.2|1418.4|1416.4|1418.4|1416.4|1418.2|1416.2|8
1761717300000|2025-10-29 05:55:00|1418.1|1416.1|1418.1|1416.1|1418.4|1416.4|1418.1|1416.1|10
1761717600000|2025-10-29 06:00:00|1418.3|1416.3|1418.5|1416.5|1418.6|1416.6|1418|1416|23
1761717900000|2025-10-29 06:05:00|1418.6|1416.6|1418.8|1416.8|1418.8|1416.8|1418.4|1416.4|22
1761718200000|2025-10-29 06:10:00|1418.9|1416.9|1420.1|1418.1|1420.1|1418.1|1418.9|1416.9|219
1761718500000|2025-10-29 06:15:00|1420|1418|1419.7|1417.7|1420.1|1418.1|1419.7|1417.7|55
1761718800000|2025-10-29 06:20:00|1419.6|1417.6|1420.1|1418.1|1420.1|1418.1|1419.5|1417.5|54
1761719100000|2025-10-29 06:25:00|1420.2|1418.2|1419.9|1417.9|1420.4|1418.4|1419.9|1417.9|118
1761719400000|2025-10-29 06:30:00|1420|1418|1420.4|1418.4|1420.4|1418.4|1419.9|1417.9|29
1761719700000|2025-10-29 06:35:00|1420.6|1418.6|1420.6|1418.6|1420.9|1418.9|1420.6|1418.6|19
1761720000000|2025-10-29 06:40:00|1420.3|1418.3|1420.3|1418.3|1420.7|1418.7|1420.3|1418.3|22
1761720300000|2025-10-29 06:45:00|1420.5|1418.5|1420.8|1418.8|1420.9|1418.9|1420.5|1418.5|106
1761720600000|2025-10-29 06:50:00|1420.7|1418.7|1420.8|1418.8|1420.8|1418.8|1420.5|1418.5|14
1761720900000|2025-10-29 06:55:00|1420.9|1418.9|1421.8|1419.8|1421.8|1419.8|1420.9|1418.9|148
1761721200000|2025-10-29 07:00:00|1421.7|1419.7|1421.4|1419.4|1422|1420|1421.1|1419.1|59
1761721500000|2025-10-29 07:05:00|1421.2|1419.2|1421.3|1419.3|1421.5|1419.5|1421|1419|52
1761721800000|2025-10-29 07:10:00|1421.4|1419.4|1421.8|1419.8|1421.9|1419.9|1421.3|1419.3|49
1761722100000|2025-10-29 07:15:00|1421.9|1419.9|1422.2|1420.2|1422.3|1420.3|1421.8|1419.8|39
1761722400000|2025-10-29 07:20:00|1422.3|1420.3|1421.8|1419.8|1422.3|1420.3|1421.4|1419.4|156
1761722700000|2025-10-29 07:25:00|1421.7|1419.7|1422.3|1420.3|1422.4|1420.4|1421.7|1419.7|53
1761723000000|2025-10-29 07:30:00|1422.1|1420.1|1422|1420|1422.1|1420.1|1421.9|1419.9|27
1761723300000|2025-10-29 07:35:00|1421.9|1419.9|1422.5|1420.5|1422.6|1420.6|1421.9|1419.9|62
1761723600000|2025-10-29 07:40:00|1422.6|1420.6|1422.5|1420.5|1422.8|1420.8|1422.5|1420.5|21
1761723900000|2025-10-29 07:45:00|1422.7|1420.7|1422.5|1420.5|1422.8|1420.8|1422.3|1420.3|29
1761724200000|2025-10-29 07:50:00|1422.6|1420.6|1423|1421|1423|1421|1422.3|1420.3|120
1761724500000|2025-10-29 07:55:00|1422.9|1420.9|1422.3|1420.3|1422.9|1420.9|1422.1|1420.1|250
1761724800000|2025-10-29 08:00:00|1422.2|1420.2|1422.4|1420.4|1422.7|1420.7|1422|1420|361
1761725100000|2025-10-29 08:05:00|1422.3|1420.3|1422.2|1420.2|1422.4|1420.4|1422.2|1420.2|144
1761725400000|2025-10-29 08:10:00|1422.3|1420.3|1421.9|1419.9|1422.4|1420.4|1421.9|1419.9|68
1761725700000|2025-10-29 08:15:00|1422|1420|1422.6|1420.6|1422.7|1420.7|1421.9|1419.9|182
1761726000000|2025-10-29 08:20:00|1422.7|1420.7|1422.2|1420.2|1422.7|1420.7|1422.1|1420.1|110
1761726300000|2025-10-29 08:25:00|1422.3|1420.3|1422|1420|1422.3|1420.3|1421.8|1419.8|139
1761726600000|2025-10-29 08:30:00|1422.2|1420.2|1421.9|1419.9|1422.7|1420.7|1421.9|1419.9|138
1761726900000|2025-10-29 08:35:00|1421.8|1419.8|1421|1419|1421.8|1419.8|1420.9|1418.9|222
1761727200000|2025-10-29 08:40:00|1420.9|1418.9|1421.6|1419.6|1421.6|1419.6|1420.9|1418.9|143
1761727500000|2025-10-29 08:45:00|1421.5|1419.5|1422.6|1420.6|1422.8|1420.8|1421.5|1419.5|501
1761727800000|2025-10-29 08:50:00|1422.7|1420.7|1421.6|1419.6|1422.7|1420.7|1421.5|1419.5|238
1761728100000|2025-10-29 08:55:00|1421.5|1419.5|1422.1|1420.1|1422.2|1420.2|1421.5|1419.5|57
1761728400000|2025-10-29 09:00:00|1422|1420|1422.7|1420.7|1422.9|1420.9|1422|1420|96
1761728700000|2025-10-29 09:05:00|1422.5|1420.5|1422.8|1420.8|1423|1421|1422.5|1420.5|52
1761729000000|2025-10-29 09:10:00|1422.6|1420.6|1421.7|1419.7|1422.7|1420.7|1421.2|1419.2|286
1761729300000|2025-10-29 09:15:00|1421.6|1419.6|1422.6|1420.6|1422.7|1420.7|1421.3|1419.3|134
1761729600000|2025-10-29 09:20:00|1422.5|1420.5|1423|1421|1423.1|1421.1|1422.5|1420.5|146
1761729900000|2025-10-29 09:25:00|1423.1|1421.1|1423.1|1421.1|1423.3|1421.3|1423|1421|68
1761730200000|2025-10-29 09:30:00|1423|1421|1422.9|1420.9|1423.2|1421.2|1422.9|1420.9|42
1761730500000|2025-10-29 09:35:00|1422.8|1420.8|1424.3|1422.3|1424.6|1422.6|1422.5|1420.5|360
1761730800000|2025-10-29 09:40:00|1424.5|1422.5|1424.7|1422.7|1424.9|1422.9|1424.2|1422.2|162
1761731100000|2025-10-29 09:45:00|1424.8|1422.8|1425.2|1423.2|1425.7|1423.7|1424.5|1422.5|226
1761731400000|2025-10-29 09:50:00|1425.3|1423.3|1425.4|1423.4|1425.8|1423.8|1425.1|1423.1|268
1761731700000|2025-10-29 09:55:00|1425.5|1423.5|1425.9|1423.9|1425.9|1423.9|1425.5|1423.5|113
1761732000000|2025-10-29 10:00:00|1425.8|1423.8|1426.1|1424.1|1426.3|1424.3|1425.7|1423.7|192
1761732300000|2025-10-29 10:05:00|1426|1424|1426.5|1424.5|1426.9|1424.9|1425.7|1423.7|89
1761732600000|2025-10-29 10:10:00|1426.4|1424.4|1425.9|1423.9|1426.4|1424.4|1425.9|1423.9|62
1761732900000|2025-10-29 10:15:00|1425.8|1423.8|1426.3|1424.3|1426.3|1424.3|1425.8|1423.8|209
1761733200000|2025-10-29 10:20:00|1426.4|1424.4|1427.5|1425.5|1427.7|1425.7|1426.4|1424.4|179
1761733500000|2025-10-29 10:25:00|1427.4|1425.4|1427.8|1425.8|1428|1426|1427.2|1425.2|79
1761733800000|2025-10-29 10:30:00|1427.9|1425.9|1427.7|1425.7|1428|1426|1427.6|1425.6|206
1761734100000|2025-10-29 10:35:00|1427.9|1425.9|1428|1426|1428.4|1426.4|1427.8|1425.8|113
1761734400000|2025-10-29 10:40:00|1427.9|1425.9|1428.6|1426.6|1428.6|1426.6|1427.9|1425.9|69
1761734700000|2025-10-29 10:45:00|1428.5|1426.5|1428.2|1426.2|1428.8|1426.8|1428|1426|166
1761735000000|2025-10-29 10:50:00|1428.3|1426.3|1428.6|1426.6|1428.6|1426.6|1428.2|1426.2|78
1761735300000|2025-10-29 10:55:00|1428.5|1426.5|1428|1426|1428.5|1426.5|1427.9|1425.9|73
1761735600000|2025-10-29 11:00:00|1427.9|1425.9|1427.7|1425.7|1428|1426|1427.5|1425.5|64
1761735900000|2025-10-29 11:05:00|1428|1426|1427.6|1425.6|1428.1|1426.1|1427.3|1425.3|109
1761736200000|2025-10-29 11:10:00|1427.7|1425.7|1427.2|1425.2|1427.7|1425.7|1427.2|1425.2|83
1761736500000|2025-10-29 11:15:00|1427.3|1425.3|1427.1|1425.1|1427.4|1425.4|1426.9|1424.9|136
1761736800000|2025-10-29 11:20:00|1427.2|1425.2|1426.6|1424.6|1427.2|1425.2|1426.4|1424.4|151
1761737100000|2025-10-29 11:25:00|1426.5|1424.5|1426.8|1424.8|1426.8|1424.8|1426.4|1424.4|304
1761737400000|2025-10-29 11:30:00|1426.7|1424.7|1427.5|1425.5|1427.5|1425.5|1426.6|1424.6|33
1761737700000|2025-10-29 11:35:00|1427.6|1425.6|1427.6|1425.6|1427.6|1425.6|1427.5|1425.5|17
1761738000000|2025-10-29 11:40:00|1427.7|1425.7|1428|1426|1428|1426|1427.7|1425.7|71
1761738300000|2025-10-29 11:45:00|1427.9|1425.9|1428.2|1426.2|1428.2|1426.2|1427.6|1425.6|50
1761738600000|2025-10-29 11:50:00|1428.3|1426.3|1428.2|1426.2|1428.6|1426.6|1428.2|1426.2|76
1761738900000|2025-10-29 11:55:00|1428.1|1426.1|1427.9|1425.9|1428.1|1426.1|1427.8|1425.8|34
1761739200000|2025-10-29 12:00:00|1428|1426|1427.5|1425.5|1428|1426|1427.3|1425.3|214
1761739500000|2025-10-29 12:05:00|1427.6|1425.6|1427.8|1425.8|1427.9|1425.9|1427.3|1425.3|83
1761739800000|2025-10-29 12:10:00|1427.9|1425.9|1427.6|1425.6|1427.9|1425.9|1427.4|1425.4|78
1761740100000|2025-10-29 12:15:00|1427.5|1425.5|1427.4|1425.4|1427.8|1425.8|1427.3|1425.3|109
1761740400000|2025-10-29 12:20:00|1427.3|1425.3|1427.4|1425.4|1427.5|1425.5|1427.2|1425.2|143
1761740700000|2025-10-29 12:25:00|1427.3|1425.3|1427.1|1425.1|1427.3|1425.3|1426.8|1424.8|202
1761741000000|2025-10-29 12:30:00|1427.2|1425.2|1427.1|1425.1|1427.4|1425.4|1426.8|1424.8|153
1761741300000|2025-10-29 12:35:00|1427.2|1425.2|1426.9|1424.9|1427.5|1425.5|1426.8|1424.8|169
1761741600000|2025-10-29 12:40:00|1426.8|1424.8|1427|1425|1427.2|1425.2|1426.7|1424.7|73
1761741900000|2025-10-29 12:45:00|1427.1|1425.1|1427.4|1425.4|1427.5|1425.5|1427.1|1425.1|98
1761742200000|2025-10-29 12:50:00|1427.3|1425.3|1427.4|1425.4|1427.5|1425.5|1427.1|1425.1|89
1761742500000|2025-10-29 12:55:00|1427.3|1425.3|1427.6|1425.6|1427.7|1425.7|1427.3|1425.3|47
1761742800000|2025-10-29 13:00:00|1427.5|1425.5|1427.5|1425.5|1427.7|1425.7|1427.2|1425.2|97
1761743100000|2025-10-29 13:05:00|1427.6|1425.6|1427.5|1425.5|1427.8|1425.8|1427.5|1425.5|122
1761743400000|2025-10-29 13:10:00|1427.6|1425.6|1427.7|1425.7|1427.7|1425.7|1427.4|1425.4|130
1761743700000|2025-10-29 13:15:00|1427.8|1425.8|1428.7|1426.7|1428.9|1426.9|1427.7|1425.7|401
1761744000000|2025-10-29 13:20:00|1428.8|1426.8|1428.4|1426.4|1428.9|1426.9|1428.3|1426.3|330
1761744300000|2025-10-29 13:25:00|1428.5|1426.5|1429|1427|1429|1427|1428.4|1426.4|466
1761744600000|2025-10-29 13:30:00|1428.3|1427.8|1429.5|1429|1429.8|1429.3|1427.7|1427.2|3444
1761744900000|2025-10-29 13:35:00|1429.4|1428.9|1427.7|1427.2|1429.4|1428.9|1427.7|1427.2|1109
1761745200000|2025-10-29 13:40:00|1427.6|1427.1|1426.7|1426.2|1427.6|1427.1|1426.5|1426|776
1761745500000|2025-10-29 13:45:00|1426.6|1426.1|1424.9|1424.4|1427.2|1426.7|1424.9|1424.4|917
1761745800000|2025-10-29 13:50:00|1425|1424.5|1424.9|1424.4|1425.4|1424.9|1424.5|1424|1270
1761746100000|2025-10-29 13:55:00|1425|1424.5|1426|1425.5|1426.5|1426|1425|1424.5|598
1761746400000|2025-10-29 14:00:00|1426.1|1425.6|1425.3|1424.8|1426.4|1425.9|1425.3|1424.8|1076
1761746700000|2025-10-29 14:05:00|1425.2|1424.7|1425.4|1424.9|1425.6|1425.1|1424.8|1424.3|915
1761747000000|2025-10-29 14:10:00|1425.5|1425|1426.1|1425.6|1426.5|1426|1425.4|1424.9|1046
1761747300000|2025-10-29 14:15:00|1426.2|1425.7|1427.2|1426.7|1427.2|1426.7|1426.2|1425.7|540
1761747600000|2025-10-29 14:20:00|1427.1|1426.6|1428|1427.5|1428.7|1428.2|1426.9|1426.4|1625
1761747900000|2025-10-29 14:25:00|1428.1|1427.6|1427.6|1427.1|1428.2|1427.7|1427.3|1426.8|536
1761748200000|2025-10-29 14:30:00|1427.5|1427|1426.9|1426.4|1427.8|1427.3|1426.9|1426.4|402
1761748500000|2025-10-29 14:35:00|1427|1426.5|1426.8|1426.3|1427.3|1426.8|1426.8|1426.3|748
1761748800000|2025-10-29 14:40:00|1426.9|1426.4|1425.9|1425.4|1426.9|1426.4|1425.9|1425.4|354
1761749100000|2025-10-29 14:45:00|1426|1425.5|1425.4|1424.9|1426.7|1426.2|1425.4|1424.9|584
1761749400000|2025-10-29 14:50:00|1425.6|1425.1|1426.3|1425.8|1426.3|1425.8|1425.2|1424.7|464
1761749700000|2025-10-29 14:55:00|1426.4|1425.9|1427.2|1426.7|1427.2|1426.7|1426.1|1425.6|433
1761750000000|2025-10-29 15:00:00|1427.3|1426.8|1427.4|1426.9|1428|1427.5|1427.3|1426.8|994
1761750300000|2025-10-29 15:05:00|1427.3|1426.8|1428.1|1427.6|1428.5|1428|1427.3|1426.8|726
1761750600000|2025-10-29 15:10:00|1428.2|1427.7|1427.5|1427|1428.2|1427.7|1426.9|1426.4|410
1761750900000|2025-10-29 15:15:00|1427.3|1426.8|1427.9|1427.4|1428|1427.5|1427|1426.5|1114
1761751200000|2025-10-29 15:20:00|1428|1427.5|1428.4|1427.9|1428.5|1428|1427.7|1427.2|460
1761751500000|2025-10-29 15:25:00|1428.5|1428|1428.3|1427.8|1428.7|1428.2|1428.2|1427.7|597
1761751800000|2025-10-29 15:30:00|1428.2|1427.7|1427.4|1426.9|1428.4|1427.9|1427.3|1426.8|200
1761752100000|2025-10-29 15:35:00|1427.5|1427|1427.9|1427.4|1427.9|1427.4|1427.2|1426.7|229
1761752400000|2025-10-29 15:40:00|1427.8|1427.3|1427.5|1427|1427.8|1427.3|1427.3|1426.8|223
1761752700000|2025-10-29 15:45:00|1427.6|1427.1|1427.5|1427|1427.7|1427.2|1426.9|1426.4|206
1761753000000|2025-10-29 15:50:00|1427.4|1426.9|1427.3|1426.8|1427.6|1427.1|1426.7|1426.2|223
1761753300000|2025-10-29 15:55:00|1427.2|1426.7|1426.9|1426.4|1427.5|1427|1426.7|1426.2|274
1761753600000|2025-10-29 16:00:00|1426.8|1426.3|1426.8|1426.3|1427.3|1426.8|1426.6|1426.1|337
1761753900000|2025-10-29 16:05:00|1426.7|1426.2|1426.8|1426.3|1426.9|1426.4|1426.1|1425.6|271
1761754200000|2025-10-29 16:10:00|1426.9|1426.4|1427.4|1426.9|1427.4|1426.9|1426.4|1425.9|334
1761754500000|2025-10-29 16:15:00|1427.3|1426.8|1427.5|1427|1427.6|1427.1|1427.2|1426.7|266
1761754800000|2025-10-29 16:20:00|1427.4|1426.9|1427.6|1427.1|1427.8|1427.3|1427.2|1426.7|576
1761755100000|2025-10-29 16:25:00|1427.5|1427|1427.4|1426.9|1427.6|1427.1|1426.9|1426.4|670
1761755400000|2025-10-29 16:30:00|1427.3|1426.8|1427|1426.5|1427.9|1427.4|1427|1426.5|548
1761755700000|2025-10-29 16:35:00|1427.1|1426.6|1427.9|1427.4|1427.9|1427.4|1427|1426.5|555
1761756000000|2025-10-29 16:40:00|1427.8|1427.3|1427.9|1427.4|1428.1|1427.6|1427.4|1426.9|444
1761756300000|2025-10-29 16:45:00|1427.8|1427.3|1427.5|1427|1428.1|1427.6|1427.5|1427|338
1761756600000|2025-10-29 16:50:00|1427.6|1427.1|1428.2|1427.7|1428.2|1427.7|1427.4|1426.9|637
1761756900000|2025-10-29 16:55:00|1428.3|1427.8|1427.7|1427.2|1428.3|1427.8|1427.7|1427.2|167
1761757200000|2025-10-29 17:00:00|1427.8|1427.3|1427.7|1427.2|1427.8|1427.3|1427.5|1427|103
1761757500000|2025-10-29 17:05:00|1427.5|1427|1427.1|1426.6|1427.6|1427.1|1427.1|1426.6|92
1761757800000|2025-10-29 17:10:00|1427|1426.5|1427.6|1427.1|1427.6|1427.1|1427|1426.5|168
1761758100000|2025-10-29 17:15:00|1427.5|1427|1427.4|1426.9|1427.8|1427.3|1427.4|1426.9|112
1761758400000|2025-10-29 17:20:00|1427.3|1426.8|1426.7|1426.2|1427.3|1426.8|1426.6|1426.1|168
1761758700000|2025-10-29 17:25:00|1426.5|1426|1425.5|1425|1426.5|1426|1425.3|1424.8|742
1761759000000|2025-10-29 17:30:00|1425.4|1424.9|1425.3|1424.8|1425.4|1424.9|1424.8|1424.3|265
1761759300000|2025-10-29 17:35:00|1425.2|1424.7|1425.5|1425|1425.6|1425.1|1424.9|1424.4|444
1761759600000|2025-10-29 17:40:00|1425.3|1424.8|1426|1425.5|1426|1425.5|1425.2|1424.7|431
1761759900000|2025-10-29 17:45:00|1425.9|1425.4|1426.9|1426.4|1427|1426.5|1425.9|1425.4|1001
1761760200000|2025-10-29 17:50:00|1427.1|1426.6|1428.7|1428.2|1428.9|1428.4|1427|1426.5|1044
1761760500000|2025-10-29 17:55:00|1428.6|1428.1|1428.5|1428|1428.9|1428.4|1427.6|1427.1|1133
1761760800000|2025-10-29 18:00:00|1428.4|1427.9|1426.7|1426.2|1429.6|1429.1|1426.5|1426|696
1761761100000|2025-10-29 18:05:00|1426.6|1426.1|1427.4|1426.9|1428.1|1427.6|1425.7|1425.2|303
1761761400000|2025-10-29 18:10:00|1427.5|1427|1425.6|1425.1|1427.5|1427|1425.5|1425|187
1761761700000|2025-10-29 18:15:00|1425.7|1425.2|1426.7|1426.2|1427.2|1426.7|1425.5|1425|147
1761762000000|2025-10-29 18:20:00|1426.5|1426|1426|1425.5|1426.5|1426|1425.4|1424.9|228
1761762300000|2025-10-29 18:25:00|1425.9|1425.4|1426.1|1425.6|1426.2|1425.7|1425.1|1424.6|492
1761762600000|2025-10-29 18:30:00|1426.4|1425.9|1427.8|1427.3|1428.2|1427.7|1425.8|1425.3|679
1761762900000|2025-10-29 18:35:00|1427.5|1427|1416.9|1416.4|1427.5|1427|1416.7|1416.2|4804
1761763200000|2025-10-29 18:40:00|1417|1416.5|1417.7|1417.2|1420.1|1419.6|1415.7|1415.2|2679
1761763500000|2025-10-29 18:45:00|1417.5|1417|1417.2|1416.7|1420.7|1420.2|1416.8|1416.3|2682
1761763800000|2025-10-29 18:50:00|1417.4|1416.9|1421.5|1421|1422|1421.5|1417.2|1416.7|2059
1761764100000|2025-10-29 18:55:00|1421.3|1420.8|1421.7|1421.2|1422.8|1422.3|1420.6|1420.1|915
1761764400000|2025-10-29 19:00:00|1421.6|1421.1|1418.4|1417.9|1423.5|1423|1418.1|1417.6|1071
1761764700000|2025-10-29 19:05:00|1418.6|1418.1|1421.2|1420.7|1422.2|1421.7|1418.6|1418.1|470
1761765000000|2025-10-29 19:10:00|1421.4|1420.9|1421.2|1420.7|1422.7|1422.2|1420.5|1420|324
1761765300000|2025-10-29 19:15:00|1421.4|1420.9|1420.7|1420.2|1421.8|1421.3|1419.3|1418.8|800
1761765600000|2025-10-29 19:20:00|1420.6|1420.1|1420.5|1420|1422|1421.5|1419.6|1419.1|529
1761765900000|2025-10-29 19:25:00|1420.6|1420.1|1419.5|1419|1422.2|1421.7|1419.3|1418.8|375
1761766200000|2025-10-29 19:30:00|1419.4|1418.9|1419.5|1419|1419.6|1419.1|1418.6|1418.1|1019
1761766500000|2025-10-29 19:35:00|1419.4|1418.9|1419.3|1418.8|1419.8|1419.3|1417.7|1417.2|657
1761766800000|2025-10-29 19:40:00|1419.5|1419|1419.6|1419.1|1419.8|1419.3|1418.5|1418|726
1761767100000|2025-10-29 19:45:00|1419.7|1419.2|1421|1420.5|1421.7|1421.2|1419.7|1419.2|969
1761767400000|2025-10-29 19:50:00|1421.4|1420.9|1421.8|1421.3|1422.7|1422.2|1421.3|1420.8|1952
1761767700000|2025-10-29 19:55:00|1421.9|1421.4|1423.7|1423.2|1423.7|1423.2|1421.6|1421.1|8879
1761768000000|2025-10-29 20:00:00|1423.9|1421.9|1424.5|1422.5|1426.3|1424.3|1423.6|1421.6|2617
1761768300000|2025-10-29 20:05:00|1424.3|1422.3|1422|1420|1424.6|1422.6|1421.2|1419.2|349
1761768600000|2025-10-29 20:10:00|1422.2|1420.2|1423.2|1421.2|1423.4|1421.4|1421.8|1419.8|361
1761768900000|2025-10-29 20:15:00|1423.1|1421.1|1423|1421|1423.6|1421.6|1422.8|1420.8|44
1761769200000|2025-10-29 20:20:00|1423.4|1421.4|1422|1420|1423.4|1421.4|1422|1420|36
1761769500000|2025-10-29 20:25:00|1422.7|1420.7|1422.8|1420.8|1422.9|1420.9|1422.5|1420.5|26
1761769800000|2025-10-29 20:30:00|1422.7|1420.7|1422.4|1420.4|1422.7|1420.7|1422.4|1420.4|4
1761770100000|2025-10-29 20:35:00|1422.2|1420.2|1422.7|1420.7|1423|1421|1422.2|1420.2|23
1761770400000|2025-10-29 20:40:00|1423|1421|1423.2|1421.2|1423.3|1421.3|1423|1421|12
1761770700000|2025-10-29 20:45:00|1423|1421|1423|1421|1423.3|1421.3|1423|1421|23
1761771000000|2025-10-29 20:50:00|1422.4|1420.4|1423.1|1421.1|1423.1|1421.1|1422.4|1420.4|5
1761771300000|2025-10-29 20:55:00|1422.4|1420.4|1423.5|1421.5|1423.9|1421.9|1422.2|1420.2|49
1761771600000|2025-10-29 21:00:00|1423.7|1421.7|1427.6|1425.6|1427.6|1425.6|1423.7|1421.7|22
1761772200000|2025-10-29 21:10:00|1429.6|1427.6|1429.6|1427.6|1429.6|1427.6|1429.6|1427.6|2
1761774300000|2025-10-29 21:45:00|1424.8|1422.8|1424.8|1422.8|1424.8|1422.8|1424.8|1422.8|1
1761774600000|2025-10-29 21:50:00|1430.1|1428.1|1430.1|1428.1|1430.1|1428.1|1430.1|1428.1|1
1761774900000|2025-10-29 21:55:00|1420.2|1418.2|1429.1|1427.1|1429.1|1427.1|1420.2|1418.2|3
1761775200000|2025-10-29 22:00:00|1429.9|1427.9|1429.9|1427.9|1431.6|1429.6|1429.1|1427.1|0
1761775500000|2025-10-29 22:05:00|1430|1428|1432.1|1430.1|1432.2|1430.2|1429.8|1427.8|0
1761775800000|2025-10-29 22:10:00|1432|1430|1431.6|1429.6|1433.1|1431.1|1431.6|1429.6|0
1761776100000|2025-10-29 22:15:00|1431.7|1429.7|1431.3|1429.3|1431.8|1429.8|1431|1429|0
1761776400000|2025-10-29 22:20:00|1431.4|1429.4|1430.8|1428.8|1431.6|1429.6|1430.8|1428.8|0
1761776700000|2025-10-29 22:25:00|1430.7|1428.7|1430.3|1428.3|1431.2|1429.2|1430.2|1428.2|0
1761777000000|2025-10-29 22:30:00|1430.5|1428.5|1431.4|1429.4|1431.5|1429.5|1430.4|1428.4|0
1761777300000|2025-10-29 22:35:00|1431.3|1429.3|1431.3|1429.3|1431.6|1429.6|1431.2|1429.2|0
1761777600000|2025-10-29 22:40:00|1431.2|1429.2|1431.3|1429.3|1431.7|1429.7|1431.2|1429.2|0
1761777900000|2025-10-29 22:45:00|1431.4|1429.4|1431.4|1429.4|1431.7|1429.7|1431.3|1429.3|0
1761778200000|2025-10-29 22:50:00|1431.5|1429.5|1431.2|1429.2|1431.7|1429.7|1431.2|1429.2|0
1761778500000|2025-10-29 22:55:00|1431.1|1429.1|1431.2|1429.2|1431.5|1429.5|1431|1429|0
1761778800000|2025-10-29 23:00:00|1431.1|1429.1|1431.3|1429.3|1431.6|1429.6|1431|1429|0
1761779100000|2025-10-29 23:05:00|1431.4|1429.4|1431.1|1429.1|1431.5|1429.5|1431|1429|0
1761779400000|2025-10-29 23:10:00|1431.2|1429.2|1431.2|1429.2|1431.3|1429.3|1430.8|1428.8|0
1761779700000|2025-10-29 23:15:00|1431.3|1429.3|1431.3|1429.3|1431.5|1429.5|1431.2|1429.2|0
1761780000000|2025-10-29 23:20:00|1431.2|1429.2|1432.6|1430.6|1432.9|1430.9|1431.2|1429.2|0
1761780300000|2025-10-29 23:25:00|1432.7|1430.7|1432.4|1430.4|1432.8|1430.8|1432.3|1430.3|0
1761780600000|2025-10-29 23:30:00|1432.5|1430.5|1431.4|1429.4|1432.6|1430.6|1431.4|1429.4|0
1761780900000|2025-10-29 23:35:00|1431.3|1429.3|1430.5|1428.5|1431.4|1429.4|1430.4|1428.4|0
1761781200000|2025-10-29 23:40:00|1430.6|1428.6|1430.8|1428.8|1430.8|1428.8|1430.2|1428.2|0
1761781500000|2025-10-29 23:45:00|1430.7|1428.7|1432.2|1430.2|1432.3|1430.3|1430.7|1428.7|0
1761781800000|2025-10-29 23:50:00|1432.3|1430.3|1433.3|1431.3|1433.3|1431.3|1432.3|1430.3|0
1761782100000|2025-10-29 23:55:00|1433.4|1431.4|1433|1431|1433.7|1431.7|1432.9|1430.9|0
1761782400000|2025-10-30 00:00:00|1433.1|1431.1|1426.9|1424.9|1433.2|1431.2|1425.1|1423.1|166
1761782700000|2025-10-30 00:05:00|1426.4|1424.4|1425.7|1423.7|1426.8|1424.8|1425.2|1423.2|55
1761783000000|2025-10-30 00:10:00|1425.4|1423.4|1426|1424|1426|1424|1424.8|1422.8|57
1761783300000|2025-10-30 00:15:00|1425.9|1423.9|1426.6|1424.6|1427.1|1425.1|1425.9|1423.9|131
1761783600000|2025-10-30 00:20:00|1426.7|1424.7|1428.4|1426.4|1428.5|1426.5|1426.5|1424.5|57
1761783900000|2025-10-30 00:25:00|1428.8|1426.8|1429|1427|1429.1|1427.1|1428.5|1426.5|51
1761784200000|2025-10-30 00:30:00|1428.9|1426.9|1430|1428|1430|1428|1428.9|1426.9|207
1761784500000|2025-10-30 00:35:00|1429.6|1427.6|1429.3|1427.3|1429.6|1427.6|1429.2|1427.2|8
1761784800000|2025-10-30 00:40:00|1428.8|1426.8|1428.8|1426.8|1428.8|1426.8|1428.8|1426.8|2
1761785100000|2025-10-30 00:45:00|1428.2|1426.2|1428.5|1426.5|1428.7|1426.7|1426.7|1424.7|24
1761785700000|2025-10-30 00:55:00|1427.1|1425.1|1427.4|1425.4|1427.5|1425.5|1427|1425|22
1761786000000|2025-10-30 01:00:00|1427.2|1425.2|1426|1424|1427.7|1425.7|1425.9|1423.9|93
1761786300000|2025-10-30 01:05:00|1426.7|1424.7|1429|1427|1429|1427|1426.7|1424.7|37
1761786600000|2025-10-30 01:10:00|1426.5|1424.5|1426.5|1424.5|1426.5|1424.5|1426.5|1424.5|1
1761786900000|2025-10-30 01:15:00|1426|1424|1421.9|1419.9|1426|1424|1421.4|1419.4|239
1761787200000|2025-10-30 01:20:00|1421.3|1419.3|1421.3|1419.3|1423.1|1421.1|1421.3|1419.3|51
1761787500000|2025-10-30 01:25:00|1421.4|1419.4|1420.9|1418.9|1422.3|1420.3|1420.8|1418.8|150
1761787800000|2025-10-30 01:30:00|1420.6|1418.6|1421.8|1419.8|1422|1420|1418.8|1416.8|128
1761788100000|2025-10-30 01:35:00|1421.6|1419.6|1422.2|1420.2|1423.1|1421.1|1421.6|1419.6|86
1761788400000|2025-10-30 01:40:00|1422.1|1420.1|1423.2|1421.2|1424.1|1422.1|1421.8|1419.8|92
1761788700000|2025-10-30 01:45:00|1423.1|1421.1|1422.1|1420.1|1423.6|1421.6|1422.1|1420.1|113
1761789000000|2025-10-30 01:50:00|1422.2|1420.2|1421.6|1419.6|1422.7|1420.7|1420.9|1418.9|80
1761789300000|2025-10-30 01:55:00|1421.8|1419.8|1423.5|1421.5|1424.1|1422.1|1421.7|1419.7|65
1761789600000|2025-10-30 02:00:00|1423.4|1421.4|1422.4|1420.4|1423.8|1421.8|1422.4|1420.4|42
1761789900000|2025-10-30 02:05:00|1422.3|1420.3|1424.5|1422.5|1424.7|1422.7|1422.3|1420.3|129
1761790200000|2025-10-30 02:10:00|1424.4|1422.4|1426.7|1424.7|1426.7|1424.7|1424.3|1422.3|235
1761790500000|2025-10-30 02:15:00|1426.6|1424.6|1427|1425|1427.9|1425.9|1426.3|1424.3|97
1761790800000|2025-10-30 02:20:00|1426.9|1424.9|1426.7|1424.7|1427.5|1425.5|1426.7|1424.7|25
1761791100000|2025-10-30 02:25:00|1426.4|1424.4|1427.3|1425.3|1427.4|1425.4|1426.2|1424.2|27
1761791400000|2025-10-30 02:30:00|1427.2|1425.2|1427.2|1425.2|1427.6|1425.6|1426.8|1424.8|24
1761791700000|2025-10-30 02:35:00|1426.8|1424.8|1425.2|1423.2|1426.8|1424.8|1425.2|1423.2|11
1761792000000|2025-10-30 02:40:00|1425.3|1423.3|1426.7|1424.7|1426.8|1424.8|1425.3|1423.3|21
1761792300000|2025-10-30 02:45:00|1426.9|1424.9|1426.2|1424.2|1427.3|1425.3|1426.1|1424.1|82
1761792600000|2025-10-30 02:50:00|1426.1|1424.1|1425.8|1423.8|1426.2|1424.2|1425.7|1423.7|20
1761792900000|2025-10-30 02:55:00|1425.7|1423.7|1426|1424|1426.4|1424.4|1425.6|1423.6|18
1761793200000|2025-10-30 03:00:00|1426.1|1424.1|1427.1|1425.1|1427.4|1425.4|1426|1424|37
1761793500000|2025-10-30 03:05:00|1426.9|1424.9|1427.8|1425.8|1428|1426|1426.9|1424.9|38
1761793800000|2025-10-30 03:10:00|1428.2|1426.2|1428.3|1426.3|1428.7|1426.7|1428.1|1426.1|18
1761794100000|2025-10-30 03:15:00|1428.1|1426.1|1427.6|1425.6|1428.1|1426.1|1427.3|1425.3|23
1761794400000|2025-10-30 03:20:00|1427.3|1425.3|1425.6|1423.6|1427.3|1425.3|1425.6|1423.6|73
1761794700000|2025-10-30 03:25:00|1425.8|1423.8|1424.6|1422.6|1425.9|1423.9|1424.6|1422.6|34
1761795000000|2025-10-30 03:30:00|1424.7|1422.7|1424.4|1422.4|1425.1|1423.1|1424.4|1422.4|27
1761795300000|2025-10-30 03:35:00|1424.3|1422.3|1424.8|1422.8|1425|1423|1424.3|1422.3|19
1761795600000|2025-10-30 03:40:00|1424.2|1422.2|1424.1|1422.1|1424.4|1422.4|1423.8|1421.8|53
1761795900000|2025-10-30 03:45:00|1424|1422|1424.5|1422.5|1424.5|1422.5|1423|1421|61
1761796200000|2025-10-30 03:50:00|1424.7|1422.7|1424.6|1422.6|1424.8|1422.8|1424.6|1422.6|14
1761796500000|2025-10-30 03:55:00|1424.2|1422.2|1424.8|1422.8|1425|1423|1424.1|1422.1|36
1761796800000|2025-10-30 04:00:00|1424.9|1422.9|1423.9|1421.9|1424.9|1422.9|1423.9|1421.9|27
1761797100000|2025-10-30 04:05:00|1423.5|1421.5|1420.8|1418.8|1423.5|1421.5|1420.8|1418.8|66
1761797400000|2025-10-30 04:10:00|1420.6|1418.6|1417.6|1415.6|1420.6|1418.6|1416.3|1414.3|486
1761797700000|2025-10-30 04:15:00|1417.1|1415.1|1419.5|1417.5|1419.5|1417.5|1416.7|1414.7|181
1761798000000|2025-10-30 04:20:00|1418.7|1416.7|1415.3|1413.3|1418.7|1416.7|1415.2|1413.2|98
1761798300000|2025-10-30 04:25:00|1415.4|1413.4|1415.8|1413.8|1416.7|1414.7|1415.3|1413.3|30
1761798600000|2025-10-30 04:30:00|1415.5|1413.5|1416.6|1414.6|1416.9|1414.9|1415.5|1413.5|34
1761798900000|2025-10-30 04:35:00|1417.2|1415.2|1420.9|1418.9|1422|1420|1417.2|1415.2|306
1761799200000|2025-10-30 04:40:00|1420.7|1418.7|1418.2|1416.2|1421.2|1419.2|1417.9|1415.9|151
1761799500000|2025-10-30 04:45:00|1418.1|1416.1|1418.1|1416.1|1419.1|1417.1|1417.6|1415.6|46
1761799800000|2025-10-30 04:50:00|1418.2|1416.2|1419.7|1417.7|1419.9|1417.9|1418.2|1416.2|18
1761800100000|2025-10-30 04:55:00|1419.5|1417.5|1419.3|1417.3|1419.9|1417.9|1419.2|1417.2|15
1761800400000|2025-10-30 05:00:00|1419.1|1417.1|1413.9|1411.9|1419.1|1417.1|1413.9|1411.9|186
1761800700000|2025-10-30 05:05:00|1414.7|1412.7|1416.9|1414.9|1417|1415|1414.7|1412.7|23
1761801000000|2025-10-30 05:10:00|1415.2|1413.2|1414.3|1412.3|1415.2|1413.2|1413.2|1411.2|37
1761801300000|2025-10-30 05:15:00|1413.7|1411.7|1414|1412|1414.5|1412.5|1412.3|1410.3|36
1761801600000|2025-10-30 05:20:00|1414.7|1412.7|1415.4|1413.4|1415.5|1413.5|1414.3|1412.3|51
1761801900000|2025-10-30 05:25:00|1415.3|1413.3|1417.3|1415.3|1417.6|1415.6|1415.1|1413.1|82
1761802200000|2025-10-30 05:30:00|1417.5|1415.5|1417.3|1415.3|1417.7|1415.7|1417.1|1415.1|32
1761802500000|2025-10-30 05:35:00|1417.4|1415.4|1419.8|1417.8|1420|1418|1417.4|1415.4|42
1761802800000|2025-10-30 05:40:00|1420.1|1418.1|1420.1|1418.1|1420.3|1418.3|1419.6|1417.6|33
1761803100000|2025-10-30 05:45:00|1419.8|1417.8|1419|1417|1420.4|1418.4|1419|1417|43
1761803400000|2025-10-30 05:50:00|1418.8|1416.8|1419.7|1417.7|1419.9|1417.9|1418.7|1416.7|25
1761803700000|2025-10-30 05:55:00|1419.3|1417.3|1419.3|1417.3|1419.5|1417.5|1419.1|1417.1|11
1761804000000|2025-10-30 06:00:00|1417.6|1415.6|1417.5|1415.5|1418.2|1416.2|1417.5|1415.5|7
1761804300000|2025-10-30 06:05:00|1417|1415|1415.9|1413.9|1417.4|1415.4|1415.9|1413.9|34
1761804600000|2025-10-30 06:10:00|1416|1414|1416.2|1414.2|1416.8|1414.8|1415.8|1413.8|9
1761804900000|2025-10-30 06:15:00|1415.3|1413.3|1414.5|1412.5|1415.3|1413.3|1414.3|1412.3|20
1761805200000|2025-10-30 06:20:00|1414.3|1412.3|1413.4|1411.4|1415|1413|1413.4|1411.4|19
1761805500000|2025-10-30 06:25:00|1413.1|1411.1|1412.6|1410.6|1414|1412|1412.6|1410.6|22
1761805800000|2025-10-30 06:30:00|1413.4|1411.4|1412.5|1410.5|1414.7|1412.7|1412.5|1410.5|43
1761806100000|2025-10-30 06:35:00|1412.7|1410.7|1412.9|1410.9|1413|1411|1412.6|1410.6|12
1761806400000|2025-10-30 06:40:00|1412.7|1410.7|1413.3|1411.3|1413.4|1411.4|1412.5|1410.5|27
1761806700000|2025-10-30 06:45:00|1413.2|1411.2|1413.8|1411.8|1414.1|1412.1|1413.1|1411.1|33
1761807000000|2025-10-30 06:50:00|1413.9|1411.9|1412.9|1410.9|1413.9|1411.9|1412.8|1410.8|52
1761807300000|2025-10-30 06:55:00|1412.8|1410.8|1413.2|1411.2|1413.3|1411.3|1412.7|1410.7|20
1761807600000|2025-10-30 07:00:00|1413.3|1411.3|1411.3|1409.3|1413.9|1411.9|1411.3|1409.3|182
1761807900000|2025-10-30 07:05:00|1411.5|1409.5|1414.6|1412.6|1415.7|1413.7|1411.5|1409.5|373
1761808200000|2025-10-30 07:10:00|1414.7|1412.7|1416.8|1414.8|1418.2|1416.2|1414.7|1412.7|160
1761808500000|2025-10-30 07:15:00|1416.7|1414.7|1417.2|1415.2|1418.8|1416.8|1416.7|1414.7|182
1761808800000|2025-10-30 07:20:00|1417.6|1415.6|1416.2|1414.2|1418|1416|1416.1|1414.1|237
1761809100000|2025-10-30 07:25:00|1416.1|1414.1|1416.2|1414.2|1416.5|1414.5|1415.8|1413.8|55
1761809400000|2025-10-30 07:30:00|1416.6|1414.6|1416.3|1414.3|1417.2|1415.2|1416.3|1414.3|69
1761809700000|2025-10-30 07:35:00|1416.5|1414.5|1415.9|1413.9|1417.2|1415.2|1415.7|1413.7|141
1761810000000|2025-10-30 07:40:00|1416|1414|1415.8|1413.8|1416.6|1414.6|1415.6|1413.6|98
1761810300000|2025-10-30 07:45:00|1416|1414|1416|1414|1416.5|1414.5|1415.7|1413.7|124
1761810600000|2025-10-30 07:50:00|1415.9|1413.9|1415.8|1413.8|1416.2|1414.2|1415.6|1413.6|123
1761810900000|2025-10-30 07:55:00|1415.9|1413.9|1415.7|1413.7|1416|1414|1415.2|1413.2|193
1761811200000|2025-10-30 08:00:00|1415.6|1413.6|1415.7|1413.7|1416.2|1414.2|1415.4|1413.4|392
1761811500000|2025-10-30 08:05:00|1415.6|1413.6|1415.3|1413.3|1415.6|1413.6|1414.6|1412.6|423
1761811800000|2025-10-30 08:10:00|1415.4|1413.4|1414.7|1412.7|1415.4|1413.4|1414.1|1412.1|339
1761812100000|2025-10-30 08:15:00|1414.8|1412.8|1414.6|1412.6|1415.5|1413.5|1414.2|1412.2|256
1761812400000|2025-10-30 08:20:00|1414.7|1412.7|1415|1413|1415.3|1413.3|1414.7|1412.7|164
1761812700000|2025-10-30 08:25:00|1414.9|1412.9|1415.2|1413.2|1415.6|1413.6|1414.8|1412.8|260
1761813000000|2025-10-30 08:30:00|1415.3|1413.3|1414.8|1412.8|1415.3|1413.3|1414.7|1412.7|164
1761813300000|2025-10-30 08:35:00|1414.9|1412.9|1414.7|1412.7|1415.1|1413.1|1414.7|1412.7|134
1761813600000|2025-10-30 08:40:00|1414.8|1412.8|1415.1|1413.1|1415.2|1413.2|1414.5|1412.5|58
1761813900000|2025-10-30 08:45:00|1415.3|1413.3|1414.7|1412.7|1415.4|1413.4|1414.6|1412.6|134
1761814200000|2025-10-30 08:50:00|1414.8|1412.8|1415|1413|1415.2|1413.2|1414.8|1412.8|45
1761814500000|2025-10-30 08:55:00|1415.1|1413.1|1414.9|1412.9|1415.3|1413.3|1414.8|1412.8|90
1761814800000|2025-10-30 09:00:00|1415|1413|1414.8|1412.8|1415.3|1413.3|1414.7|1412.7|196
1761815100000|2025-10-30 09:05:00|1414.9|1412.9|1415.8|1413.8|1415.9|1413.9|1414.9|1412.9|207
1761815400000|2025-10-30 09:10:00|1415.7|1413.7|1415.8|1413.8|1416|1414|1415.4|1413.4|73
1761815700000|2025-10-30 09:15:00|1415.9|1413.9|1414.9|1412.9|1416|1414|1414.8|1412.8|181
1761816000000|2025-10-30 09:20:00|1414.8|1412.8|1413.8|1411.8|1414.8|1412.8|1413.6|1411.6|145
1761816300000|2025-10-30 09:25:00|1413.6|1411.6|1414.2|1412.2|1414.3|1412.3|1413.6|1411.6|187
1761816600000|2025-10-30 09:30:00|1414.3|1412.3|1413.8|1411.8|1414.7|1412.7|1413.7|1411.7|63
1761816900000|2025-10-30 09:35:00|1413.9|1411.9|1413.1|1411.1|1414|1412|1412.8|1410.8|272
1761817200000|2025-10-30 09:40:00|1413|1411|1412.9|1410.9|1413.2|1411.2|1412.4|1410.4|127
1761817500000|2025-10-30 09:45:00|1412.8|1410.8|1412.1|1410.1|1412.8|1410.8|1412.1|1410.1|93
1761817800000|2025-10-30 09:50:00|1412.2|1410.2|1412.4|1410.4|1412.4|1410.4|1412.1|1410.1|123
1761818100000|2025-10-30 09:55:00|1412.3|1410.3|1413.1|1411.1|1413.3|1411.3|1412.3|1410.3|61
1761818400000|2025-10-30 10:00:00|1413.3|1411.3|1413.9|1411.9|1413.9|1411.9|1412.8|1410.8|196
1761818700000|2025-10-30 10:05:00|1413.8|1411.8|1414|1412|1414.1|1412.1|1413.6|1411.6|127
1761819000000|2025-10-30 10:10:00|1413.9|1411.9|1413.7|1411.7|1414.1|1412.1|1413.7|1411.7|86
1761819300000|2025-10-30 10:15:00|1413.8|1411.8|1413.4|1411.4|1414|1412|1413.2|1411.2|127
1761819600000|2025-10-30 10:20:00|1413.5|1411.5|1412.7|1410.7|1413.7|1411.7|1412.5|1410.5|156
1761819900000|2025-10-30 10:25:00|1412.9|1410.9|1412.4|1410.4|1412.9|1410.9|1412.4|1410.4|75
1761820200000|2025-10-30 10:30:00|1412.3|1410.3|1412.9|1410.9|1413.1|1411.1|1412.3|1410.3|86
1761820500000|2025-10-30 10:35:00|1413|1411|1412.9|1410.9|1413.2|1411.2|1412.5|1410.5|452
1761820800000|2025-10-30 10:40:00|1412.8|1410.8|1412.7|1410.7|1412.9|1410.9|1412.3|1410.3|319
1761821100000|2025-10-30 10:45:00|1413|1411|1412.6|1410.6|1413.4|1411.4|1412.6|1410.6|128
1761821400000|2025-10-30 10:50:00|1412.3|1410.3|1413.3|1411.3|1413.6|1411.6|1412.3|1410.3|280
1761821700000|2025-10-30 10:55:00|1413.2|1411.2|1413.3|1411.3|1413.7|1411.7|1413.2|1411.2|217
1761822000000|2025-10-30 11:00:00|1413.2|1411.2|1413|1411|1413.3|1411.3|1412.7|1410.7|114
1761822300000|2025-10-30 11:05:00|1412.9|1410.9|1413.2|1411.2|1413.8|1411.8|1412.9|1410.9|146
1761822600000|2025-10-30 11:10:00|1413.3|1411.3|1413.4|1411.4|1413.5|1411.5|1412.7|1410.7|418
1761822900000|2025-10-30 11:15:00|1413.2|1411.2|1413.1|1411.1|1413.5|1411.5|1413.1|1411.1|264
1761823200000|2025-10-30 11:20:00|1413.3|1411.3|1413.6|1411.6|1413.7|1411.7|1413.3|1411.3|121
1761823500000|2025-10-30 11:25:00|1413.7|1411.7|1414|1412|1414.3|1412.3|1413.7|1411.7|601
1761823800000|2025-10-30 11:30:00|1413.9|1411.9|1413.8|1411.8|1413.9|1411.9|1413.3|1411.3|125
1761824100000|2025-10-30 11:35:00|1413.9|1411.9|1413.9|1411.9|1414.2|1412.2|1413.7|1411.7|174
1761824400000|2025-10-30 11:40:00|1414|1412|1413.9|1411.9|1414.3|1412.3|1413.9|1411.9|184
1761824700000|2025-10-30 11:45:00|1414|1412|1413.6|1411.6|1414.1|1412.1|1413.6|1411.6|94
1761825000000|2025-10-30 11:50:00|1413.5|1411.5|1413.1|1411.1|1413.7|1411.7|1412.9|1410.9|235
1761825300000|2025-10-30 11:55:00|1413.2|1411.2|1413.2|1411.2|1413.5|1411.5|1413.1|1411.1|138
1761825600000|2025-10-30 12:00:00|1413.1|1411.1|1412.8|1410.8|1413.1|1411.1|1412.3|1410.3|105
1761825900000|2025-10-30 12:05:00|1412.9|1410.9|1412.6|1410.6|1413.2|1411.2|1412.5|1410.5|78
1761826200000|2025-10-30 12:10:00|1412.7|1410.7|1411.3|1409.3|1412.8|1410.8|1411.3|1409.3|101
1761826500000|2025-10-30 12:15:00|1411.4|1409.4|1411.4|1409.4|1411.6|1409.6|1410.9|1408.9|411
1761826800000|2025-10-30 12:20:00|1411.5|1409.5|1411.1|1409.1|1411.6|1409.6|1411|1409|165
1761827100000|2025-10-30 12:25:00|1411|1409|1409.3|1407.3|1411|1409|1409.3|1407.3|192
1761827400000|2025-10-30 12:30:00|1409.2|1407.2|1409.2|1407.2|1409.6|1407.6|1408.8|1406.8|318
1761827700000|2025-10-30 12:35:00|1409.1|1407.1|1408.7|1406.7|1409.4|1407.4|1408.7|1406.7|509
1761828000000|2025-10-30 12:40:00|1408.6|1406.6|1407.4|1405.4|1408.6|1406.6|1407.4|1405.4|202
1761828300000|2025-10-30 12:45:00|1407.3|1405.3|1407.8|1405.8|1408|1406|1407|1405|349
1761828600000|2025-10-30 12:50:00|1407.7|1405.7|1406.8|1404.8|1407.9|1405.9|1406.5|1404.5|235
1761828900000|2025-10-30 12:55:00|1406.4|1404.4|1405.8|1403.8|1407.1|1405.1|1405.5|1403.5|222
1761829200000|2025-10-30 13:00:00|1405.9|1403.9|1405.6|1403.6|1406.4|1404.4|1405.3|1403.3|180
1761829500000|2025-10-30 13:05:00|1405.5|1403.5|1405.8|1403.8|1406.4|1404.4|1405.4|1403.4|424
1761829800000|2025-10-30 13:10:00|1405.7|1403.7|1406.1|1404.1|1406.2|1404.2|1405.6|1403.6|429
1761830100000|2025-10-30 13:15:00|1405.9|1403.9|1406.7|1404.7|1406.7|1404.7|1405.7|1403.7|291
1761830400000|2025-10-30 13:20:00|1406.8|1404.8|1407.2|1405.2|1407.2|1405.2|1406.7|1404.7|169
1761830700000|2025-10-30 13:25:00|1407.1|1405.1|1407.5|1405.5|1407.6|1405.6|1406.4|1404.4|209
1761831000000|2025-10-30 13:30:00|1406.8|1406.3|1407.3|1406.8|1408.5|1408|1405.6|1405.1|3081
1761831300000|2025-10-30 13:35:00|1407.2|1406.7|1404.1|1403.6|1407.8|1407.3|1404|1403.5|2508
1761831600000|2025-10-30 13:40:00|1404.2|1403.7|1406.7|1406.2|1407|1406.5|1404|1403.5|1731
1761831900000|2025-10-30 13:45:00|1406.6|1406.1|1408.4|1407.9|1408.9|1408.4|1406.6|1406.1|1549
1761832200000|2025-10-30 13:50:00|1408.5|1408|1410.7|1410.2|1411|1410.5|1408.4|1407.9|1294
1761832500000|2025-10-30 13:55:00|1410.6|1410.1|1410.1|1409.6|1411.2|1410.7|1410|1409.5|546
1761832800000|2025-10-30 14:00:00|1410.4|1409.9|1409.2|1408.7|1411.3|1410.8|1408.7|1408.2|1103
1761833100000|2025-10-30 14:05:00|1409.4|1408.9|1410.1|1409.6|1411|1410.5|1409.3|1408.8|924
1761833400000|2025-10-30 14:10:00|1410.2|1409.7|1410.7|1410.2|1411|1410.5|1409.3|1408.8|995
1761833700000|2025-10-30 14:15:00|1410.8|1410.3|1408.4|1407.9|1410.8|1410.3|1408.1|1407.6|492
1761834000000|2025-10-30 14:20:00|1408.3|1407.8|1408.6|1408.1|1409.6|1409.1|1407.5|1407|314
1761834300000|2025-10-30 14:25:00|1408.4|1407.9|1408.6|1408.1|1409.3|1408.8|1408.2|1407.7|442
1761834600000|2025-10-30 14:30:00|1408.5|1408|1408.9|1408.4|1410.1|1409.6|1408.3|1407.8|769
1761834900000|2025-10-30 14:35:00|1409|1408.5|1407.9|1407.4|1409.4|1408.9|1407.6|1407.1|502
1761835200000|2025-10-30 14:40:00|1407.8|1407.3|1410|1409.5|1410|1409.5|1407.8|1407.3|662
1761835500000|2025-10-30 14:45:00|1409.9|1409.4|1409.8|1409.3|1410.2|1409.7|1408.6|1408.1|777
1761835800000|2025-10-30 14:50:00|1409.9|1409.4|1408.2|1407.7|1409.9|1409.4|1407.8|1407.3|926
1761836100000|2025-10-30 14:55:00|1408.1|1407.6|1409.5|1409|1409.5|1409|1407.5|1407|611
1761836400000|2025-10-30 15:00:00|1409.6|1409.1|1410.6|1410.1|1410.7|1410.2|1409.5|1409|341
1761836700000|2025-10-30 15:05:00|1410.5|1410|1410.3|1409.8|1410.6|1410.1|1409.3|1408.8|459
1761837000000|2025-10-30 15:10:00|1410.4|1409.9|1410.9|1410.4|1411.1|1410.6|1410.4|1409.9|405
1761837300000|2025-10-30 15:15:00|1411|1410.5|1410.9|1410.4|1411|1410.5|1410.5|1410|357
1761837600000|2025-10-30 15:20:00|1410.8|1410.3|1410.4|1409.9|1411.1|1410.6|1410.4|1409.9|400
1761837900000|2025-10-30 15:25:00|1410.3|1409.8|1410.1|1409.6|1410.7|1410.2|1410.1|1409.6|357
1761838200000|2025-10-30 15:30:00|1410.2|1409.7|1410|1409.5|1410.5|1410|1409.7|1409.2|635
1761838500000|2025-10-30 15:35:00|1409.9|1409.4|1408.7|1408.2|1410.2|1409.7|1408.5|1408|319
1761838800000|2025-10-30 15:40:00|1408.8|1408.3|1408.8|1408.3|1408.8|1408.3|1407.7|1407.2|574
1761839100000|2025-10-30 15:45:00|1408.7|1408.2|1408.3|1407.8|1409|1408.5|1407.7|1407.2|366
1761839400000|2025-10-30 15:50:00|1408.4|1407.9|1408.4|1407.9|1408.8|1408.3|1408.1|1407.6|464
1761839700000|2025-10-30 15:55:00|1408.5|1408|1408.5|1408|1409.2|1408.7|1408.3|1407.8|482
1761840000000|2025-10-30 16:00:00|1408.3|1407.8|1409.2|1408.7|1409.3|1408.8|1408.1|1407.6|876
1761840300000|2025-10-30 16:05:00|1409.3|1408.8|1410.4|1409.9|1410.4|1409.9|1408.8|1408.3|502
1761840600000|2025-10-30 16:10:00|1410.5|1410|1410.8|1410.3|1411.1|1410.6|1410.3|1409.8|376
1761840900000|2025-10-30 16:15:00|1410.7|1410.2|1410|1409.5|1410.8|1410.3|1410|1409.5|534
1761841200000|2025-10-30 16:20:00|1409.9|1409.4|1410.4|1409.9|1410.4|1409.9|1409.4|1408.9|889
1761841500000|2025-10-30 16:25:00|1410.5|1410|1409.8|1409.3|1410.5|1410|1409.8|1409.3|903
1761841800000|2025-10-30 16:30:00|1410|1409.5|1409.4|1408.9|1410|1409.5|1409.4|1408.9|365
1761842100000|2025-10-30 16:35:00|1409.3|1408.8|1409.6|1409.1|1409.7|1409.2|1409|1408.5|725
1761842400000|2025-10-30 16:40:00|1409.7|1409.2|1410.3|1409.8|1410.4|1409.9|1409.1|1408.6|395
1761842700000|2025-10-30 16:45:00|1410.4|1409.9|1410.9|1410.4|1411|1410.5|1410.3|1409.8|481
1761843000000|2025-10-30 16:50:00|1411|1410.5|1411.2|1410.7|1411.3|1410.8|1410.8|1410.3|329
1761843300000|2025-10-30 16:55:00|1411.1|1410.6|1411.2|1410.7|1411.5|1411|1410.8|1410.3|294
1761843600000|2025-10-30 17:00:00|1411.1|1410.6|1410.5|1410|1411.2|1410.7|1410.3|1409.8|311
1761843900000|2025-10-30 17:05:00|1410.4|1409.9|1410|1409.5|1410.4|1409.9|1409.3|1408.8|319
1761844200000|2025-10-30 17:10:00|1409.9|1409.4|1409.7|1409.2|1410|1409.5|1409.3|1408.8|292
1761844500000|2025-10-30 17:15:00|1409.6|1409.1|1409.8|1409.3|1410.1|1409.6|1409.4|1408.9|225
1761844800000|2025-10-30 17:20:00|1409.7|1409.2|1410.6|1410.1|1410.6|1410.1|1409.2|1408.7|357
1761845100000|2025-10-30 17:25:00|1410.5|1410|1411.1|1410.6|1411.4|1410.9|1410.5|1410|303
1761845400000|2025-10-30 17:30:00|1411|1410.5|1410.8|1410.3|1411|1410.5|1410.5|1410|204
1761845700000|2025-10-30 17:35:00|1410.7|1410.2|1410.6|1410.1|1410.7|1410.2|1410.1|1409.6|226
1761846000000|2025-10-30 17:40:00|1410.5|1410|1411.2|1410.7|1411.2|1410.7|1410.5|1410|191
1761846300000|2025-10-30 17:45:00|1411.3|1410.8|1412.5|1412|1412.5|1412|1411.3|1410.8|245
1761846600000|2025-10-30 17:50:00|1412.6|1412.1|1412.1|1411.6|1412.6|1412.1|1411.7|1411.2|263
1761846900000|2025-10-30 17:55:00|1412|1411.5|1411.8|1411.3|1412.2|1411.7|1411.7|1411.2|215
1761847200000|2025-10-30 18:00:00|1411.7|1411.2|1411.1|1410.6|1411.9|1411.4|1411.1|1410.6|352
1761847500000|2025-10-30 18:05:00|1411.2|1410.7|1410.9|1410.4|1411.2|1410.7|1410.2|1409.7|160
1761847800000|2025-10-30 18:10:00|1410.8|1410.3|1409.9|1409.4|1410.8|1410.3|1409.8|1409.3|212
1761848100000|2025-10-30 18:15:00|1409.8|1409.3|1409.8|1409.3|1410|1409.5|1409.2|1408.7|174
1761848400000|2025-10-30 18:20:00|1409.9|1409.4|1410.3|1409.8|1410.5|1410|1409.6|1409.1|207
1761848700000|2025-10-30 18:25:00|1410.2|1409.7|1410.4|1409.9|1410.7|1410.2|1410.1|1409.6|176
1761849000000|2025-10-30 18:30:00|1410.5|1410|1410.7|1410.2|1411.1|1410.6|1410.5|1410|238
1761849300000|2025-10-30 18:35:00|1410.6|1410.1|1409.6|1409.1|1410.6|1410.1|1409.5|1409|163
1761849600000|2025-10-30 18:40:00|1409.7|1409.2|1409.7|1409.2|1409.9|1409.4|1409.4|1408.9|140
1761849900000|2025-10-30 18:45:00|1409.9|1409.4|1410.4|1409.9|1410.5|1410|1409.6|1409.1|202
1761850200000|2025-10-30 18:50:00|1410.3|1409.8|1410.5|1410|1410.5|1410|1410|1409.5|140
1761850500000|2025-10-30 18:55:00|1410.4|1409.9|1410|1409.5|1410.5|1410|1409.7|1409.2|144
1761850800000|2025-10-30 19:00:00|1409.9|1409.4|1409.4|1408.9|1410.1|1409.6|1409.4|1408.9|206
1761851100000|2025-10-30 19:05:00|1409.3|1408.8|1409.4|1408.9|1409.5|1409|1408.9|1408.4|365
1761851400000|2025-10-30 19:10:00|1409.3|1408.8|1409|1408.5|1409.3|1408.8|1409|1408.5|153
1761851700000|2025-10-30 19:15:00|1408.9|1408.4|1408.6|1408.1|1409.1|1408.6|1408.3|1407.8|296
1761852000000|2025-10-30 19:20:00|1408.5|1408|1407.5|1407|1408.5|1408|1406.9|1406.4|435
1761852300000|2025-10-30 19:25:00|1407.7|1407.2|1407.7|1407.2|1408|1407.5|1407.4|1406.9|164
1761852600000|2025-10-30 19:30:00|1407.8|1407.3|1408.1|1407.6|1408.9|1408.4|1407.8|1407.3|230
1761852900000|2025-10-30 19:35:00|1408|1407.5|1407.5|1407|1408.1|1407.6|1407.3|1406.8|209
1761853200000|2025-10-30 19:40:00|1407.4|1406.9|1407.3|1406.8|1407.9|1407.4|1407.1|1406.6|401
1761853500000|2025-10-30 19:45:00|1407.2|1406.7|1407.1|1406.6|1407.3|1406.8|1406.5|1406|563
1761853800000|2025-10-30 19:50:00|1407.3|1406.8|1406.7|1406.2|1407.7|1407.2|1406.6|1406.1|974
1761854100000|2025-10-30 19:55:00|1406.6|1406.1|1406.2|1405.7|1406.8|1406.3|1406.1|1405.6|7303
1761854400000|2025-10-30 20:00:00|1406.1|1405.6|1408.4|1406.4|1408.7|1406.7|1406.1|1404.6|1626
1761854700000|2025-10-30 20:05:00|1408.5|1406.5|1408.7|1406.7|1408.9|1406.9|1408.4|1406.4|255
1761855000000|2025-10-30 20:10:00|1408.8|1406.8|1408.7|1406.7|1409|1407|1408.7|1406.7|67
1761855300000|2025-10-30 20:15:00|1408.9|1406.9|1409.3|1407.3|1409.5|1407.5|1408.9|1406.9|9
1761855600000|2025-10-30 20:20:00|1409.2|1407.2|1409.3|1407.3|1409.4|1407.4|1409.1|1407.1|10
1761855900000|2025-10-30 20:25:00|1409.4|1407.4|1409.4|1407.4|1409.6|1407.6|1409.3|1407.3|11
1761856200000|2025-10-30 20:30:00|1408.7|1406.7|1409.9|1407.9|1409.9|1407.9|1408.4|1406.4|76
1761856500000|2025-10-30 20:35:00|1410|1408|1410|1408|1410.7|1408.7|1410|1408|81
1761856800000|2025-10-30 20:40:00|1410.2|1408.2|1410.9|1408.9|1410.9|1408.9|1410.2|1408.2|20
1761857100000|2025-10-30 20:45:00|1411|1409|1411.6|1409.6|1411.8|1409.8|1410.8|1408.8|193
1761857400000|2025-10-30 20:50:00|1411.8|1409.8|1411.8|1409.8|1411.8|1409.8|1411.8|1409.8|1
1761857700000|2025-10-30 20:55:00|1411.6|1409.6|1411|1409|1411.6|1409.6|1410.5|1408.5|75
1761858000000|2025-10-30 21:00:00|1410.9|1408.9|1411.8|1409.8|1411.8|1409.8|1410.9|1408.9|17
1761858600000|2025-10-30 21:10:00|1409.3|1407.3|1409.3|1407.3|1409.3|1407.3|1409.3|1407.3|1
1761861000000|2025-10-30 21:50:00|1409.5|1407.5|1409.5|1407.5|1409.5|1407.5|1409.5|1407.5|1
1761861600000|2025-10-30 22:00:00|1409.6|1407.6|1409.5|1407.5|1410.5|1408.5|1409.2|1407.2|0
1761861900000|2025-10-30 22:05:00|1409.4|1407.4|1409.4|1407.4|1409.7|1407.7|1409.2|1407.2|0
1761862200000|2025-10-30 22:10:00|1409.3|1407.3|1409.2|1407.2|1409.4|1407.4|1409|1407|0
1761862500000|2025-10-30 22:15:00|1409.1|1407.1|1409.3|1407.3|1409.4|1407.4|1408.9|1406.9|0
1761862800000|2025-10-30 22:20:00|1409.2|1407.2|1409.5|1407.5|1409.8|1407.8|1409.1|1407.1|0
1761863100000|2025-10-30 22:25:00|1409.6|1407.6|1409.7|1407.7|1409.7|1407.7|1409.2|1407.2|0
1761863400000|2025-10-30 22:30:00|1409.8|1407.8|1409.2|1407.2|1410.1|1408.1|1409.1|1407.1|0
1761863700000|2025-10-30 22:35:00|1409.1|1407.1|1409.3|1407.3|1409.6|1407.6|1409.1|1407.1|0
1761864000000|2025-10-30 22:40:00|1409.4|1407.4|1409.2|1407.2|1409.6|1407.6|1409.2|1407.2|0
1761864300000|2025-10-30 22:45:00|1409.3|1407.3|1408.8|1406.8|1409.3|1407.3|1408.7|1406.7|0
1761864600000|2025-10-30 22:50:00|1408.7|1406.7|1409|1407|1409.2|1407.2|1408.7|1406.7|0
1761864900000|2025-10-30 22:55:00|1409.1|1407.1|1409.2|1407.2|1409.3|1407.3|1409|1407|0
1761865200000|2025-10-30 23:00:00|1409.1|1407.1|1409.4|1407.4|1409.4|1407.4|1408.9|1406.9|0
1761865500000|2025-10-30 23:05:00|1409.3|1407.3|1409|1407|1409.5|1407.5|1408.7|1406.7|0
1761865800000|2025-10-30 23:10:00|1409.1|1407.1|1408.9|1406.9|1409.8|1407.8|1408.8|1406.8|0
1761866100000|2025-10-30 23:15:00|1409|1407|1408.3|1406.3|1409.1|1407.1|1408.2|1406.2|0
1761866400000|2025-10-30 23:20:00|1408.4|1406.4|1408.4|1406.4|1408.6|1406.6|1408.3|1406.3|0
1761866700000|2025-10-30 23:25:00|1408.3|1406.3|1408.9|1406.9|1408.9|1406.9|1408.2|1406.2|0
1761867000000|2025-10-30 23:30:00|1408.8|1406.8|1408.5|1406.5|1409.1|1407.1|1408.1|1406.1|0
1761867300000|2025-10-30 23:35:00|1408.4|1406.4|1409.1|1407.1|1409.2|1407.2|1408.4|1406.4|0
1761867600000|2025-10-30 23:40:00|1409.2|1407.2|1409.6|1407.6|1409.6|1407.6|1408.9|1406.9|0
1761867900000|2025-10-30 23:45:00|1409.5|1407.5|1409.6|1407.6|1410.1|1408.1|1409.3|1407.3|0
1761868200000|2025-10-30 23:50:00|1409.7|1407.7|1410.1|1408.1|1410.1|1408.1|1409.7|1407.7|0
1761868500000|2025-10-30 23:55:00|1410|1408|1410.6|1408.6|1410.7|1408.7|1409.9|1407.9|0
1761868800000|2025-10-31 00:00:00|1410.7|1408.7|1411.7|1409.7|1412.6|1410.6|1410.6|1408.6|55
1761869100000|2025-10-31 00:05:00|1411.6|1409.6|1410.4|1408.4|1411.6|1409.6|1410.2|1408.2|45
1761869400000|2025-10-31 00:10:00|1410.3|1408.3|1411.9|1409.9|1411.9|1409.9|1410.2|1408.2|28
1761869700000|2025-10-31 00:15:00|1411.6|1409.6|1411.6|1409.6|1411.7|1409.7|1411.3|1409.3|25
1761870000000|2025-10-31 00:20:00|1411.7|1409.7|1413.9|1411.9|1413.9|1411.9|1411.7|1409.7|99
1761870300000|2025-10-31 00:25:00|1414|1412|1414.8|1412.8|1415.1|1413.1|1414|1412|64
1761870600000|2025-10-31 00:30:00|1415|1413|1414.6|1412.6|1415.5|1413.5|1414.6|1412.6|42
1761870900000|2025-10-31 00:35:00|1414.2|1412.2|1414.1|1412.1|1414.3|1412.3|1413.7|1411.7|21
1761871200000|2025-10-31 00:40:00|1414|1412|1414.8|1412.8|1415|1413|1413.8|1411.8|70
1761871500000|2025-10-31 00:45:00|1415.2|1413.2|1415.9|1413.9|1416.5|1414.5|1415.2|1413.2|78
1761871800000|2025-10-31 00:50:00|1415.4|1413.4|1415.4|1413.4|1415.9|1413.9|1415.4|1413.4|21
1761872100000|2025-10-31 00:55:00|1415.7|1413.7|1415.8|1413.8|1416.6|1414.6|1415.7|1413.7|50
1761872400000|2025-10-31 01:00:00|1415.7|1413.7|1415.7|1413.7|1416|1414|1414.8|1412.8|123
1761872700000|2025-10-31 01:05:00|1415.5|1413.5|1415.1|1413.1|1415.9|1413.9|1414.9|1412.9|26
1761873000000|2025-10-31 01:10:00|1415.2|1413.2|1414.4|1412.4|1415.4|1413.4|1414.4|1412.4|22
1761873300000|2025-10-31 01:15:00|1414.9|1412.9|1412.7|1410.7|1415.2|1413.2|1412.7|1410.7|100
1761873600000|2025-10-31 01:20:00|1412.6|1410.6|1412.7|1410.7|1413.5|1411.5|1412.4|1410.4|17
1761873900000|2025-10-31 01:25:00|1412.9|1410.9|1414.1|1412.1|1414.2|1412.2|1412.9|1410.9|6
1761874200000|2025-10-31 01:30:00|1414.6|1412.6|1414|1412|1414.6|1412.6|1412.2|1410.2|68
1761874500000|2025-10-31 01:35:00|1414.2|1412.2|1415.3|1413.3|1415.5|1413.5|1413.7|1411.7|136
1761874800000|2025-10-31 01:40:00|1415.5|1413.5|1414.4|1412.4|1415.5|1413.5|1413.5|1411.5|27
1761875100000|2025-10-31 01:45:00|1414|1412|1413|1411|1414.2|1412.2|1412.1|1410.1|114
1761875400000|2025-10-31 01:50:00|1413.4|1411.4|1412.8|1410.8|1413.7|1411.7|1412.4|1410.4|84
1761875700000|2025-10-31 01:55:00|1412.7|1410.7|1414.7|1412.7|1415|1413|1412.7|1410.7|50
1761876000000|2025-10-31 02:00:00|1415.2|1413.2|1414.9|1412.9|1415.5|1413.5|1414.7|1412.7|19
1761876300000|2025-10-31 02:05:00|1415.2|1413.2|1414.6|1412.6|1415.4|1413.4|1414.6|1412.6|10
1761876600000|2025-10-31 02:10:00|1414.5|1412.5|1415.1|1413.1|1415.2|1413.2|1414.5|1412.5|18
1761876900000|2025-10-31 02:15:00|1415.6|1413.6|1415|1413|1415.6|1413.6|1414.9|1412.9|10
1761877200000|2025-10-31 02:20:00|1415.5|1413.5|1415.3|1413.3|1415.5|1413.5|1415.3|1413.3|2
1761877500000|2025-10-31 02:25:00|1415|1413|1413.6|1411.6|1415|1413|1413.1|1411.1|66
1761877800000|2025-10-31 02:30:00|1412.8|1410.8|1411.6|1409.6|1413.1|1411.1|1411.6|1409.6|39
1761878100000|2025-10-31 02:35:00|1411.5|1409.5|1412.2|1410.2|1412.3|1410.3|1410.7|1408.7|141
1761878400000|2025-10-31 02:40:00|1412.3|1410.3|1410.3|1408.3|1412.8|1410.8|1410.3|1408.3|101
1761878700000|2025-10-31 02:45:00|1409.8|1407.8|1410.1|1408.1|1410.1|1408.1|1409.2|1407.2|26
1761879000000|2025-10-31 02:50:00|1410.4|1408.4|1411.1|1409.1|1411.6|1409.6|1410.4|1408.4|24
1761879300000|2025-10-31 02:55:00|1411.6|1409.6|1410.8|1408.8|1411.6|1409.6|1410.8|1408.8|10
1761879600000|2025-10-31 03:00:00|1411.1|1409.1|1410.2|1408.2|1411.1|1409.1|1410.1|1408.1|43
1761879900000|2025-10-31 03:05:00|1410.4|1408.4|1410.3|1408.3|1410.5|1408.5|1410.1|1408.1|21
1761880200000|2025-10-31 03:10:00|1410.4|1408.4|1410|1408|1411|1409|1410|1408|47
1761880500000|2025-10-31 03:15:00|1410.8|1408.8|1409.9|1407.9|1410.8|1408.8|1409.8|1407.8|8
1761880800000|2025-10-31 03:20:00|1409.5|1407.5|1408.9|1406.9|1409.5|1407.5|1408.2|1406.2|94
1761881100000|2025-10-31 03:25:00|1408.8|1406.8|1407.9|1405.9|1409.1|1407.1|1407.9|1405.9|42
1761881400000|2025-10-31 03:30:00|1408.1|1406.1|1408.9|1406.9|1408.9|1406.9|1408.1|1406.1|16
1761881700000|2025-10-31 03:35:00|1409|1407|1409.5|1407.5|1409.5|1407.5|1408.9|1406.9|34
1761882000000|2025-10-31 03:40:00|1409.6|1407.6|1409.7|1407.7|1409.7|1407.7|1409.2|1407.2|45
1761882300000|2025-10-31 03:45:00|1409.3|1407.3|1409.5|1407.5|1409.6|1407.6|1409.1|1407.1|12
1761882600000|2025-10-31 03:50:00|1409.9|1407.9|1409.9|1407.9|1410.2|1408.2|1409.9|1407.9|63
1761882900000|2025-10-31 03:55:00|1410|1408|1410|1408|1410.3|1408.3|1409.8|1407.8|13
1761883200000|2025-10-31 04:00:00|1410.4|1408.4|1411.1|1409.1|1411.1|1409.1|1410.3|1408.3|21
1761883500000|2025-10-31 04:05:00|1411.5|1409.5|1411.8|1409.8|1411.9|1409.9|1411.2|1409.2|11
1761883800000|2025-10-31 04:10:00|1412.1|1410.1|1411.7|1409.7|1412.1|1410.1|1411.7|1409.7|14
1761884100000|2025-10-31 04:15:00|1412|1410|1411.5|1409.5|1412|1410|1411.5|1409.5|5
1761884400000|2025-10-31 04:20:00|1411.1|1409.1|1411|1409|1411.1|1409.1|1410.9|1408.9|9
1761884700000|2025-10-31 04:25:00|1411.2|1409.2|1410.9|1408.9|1411.2|1409.2|1410.8|1408.8|7
1761885000000|2025-10-31 04:30:00|1411|1409|1410.7|1408.7|1411|1409|1410.6|1408.6|4
1761885300000|2025-10-31 04:35:00|1410.6|1408.6|1411|1409|1411|1409|1410.5|1408.5|15
1761885600000|2025-10-31 04:40:00|1410.9|1408.9|1411|1409|1411.2|1409.2|1410.9|1408.9|5
1761885900000|2025-10-31 04:45:00|1411.1|1409.1|1410.7|1408.7|1411.2|1409.2|1410.4|1408.4|21
1761886200000|2025-10-31 04:50:00|1410.9|1408.9|1410.6|1408.6|1410.9|1408.9|1410.6|1408.6|6
1761886500000|2025-10-31 04:55:00|1410.7|1408.7|1410.8|1408.8|1410.8|1408.8|1410.7|1408.7|6
1761886800000|2025-10-31 05:00:00|1410.5|1408.5|1409.4|1407.4|1410.5|1408.5|1409.2|1407.2|47
1761887100000|2025-10-31 05:05:00|1409.2|1407.2|1410.3|1408.3|1410.3|1408.3|1409.2|1407.2|11
1761887400000|2025-10-31 05:10:00|1409.7|1407.7|1410.3|1408.3|1410.4|1408.4|1409.6|1407.6|11
1761887700000|2025-10-31 05:15:00|1410.5|1408.5|1410.1|1408.1|1410.5|1408.5|1409.9|1407.9|11
1761888000000|2025-10-31 05:20:00|1410.5|1408.5|1409.8|1407.8|1410.5|1408.5|1409.8|1407.8|3
1761888300000|2025-10-31 05:25:00|1410.2|1408.2|1409.7|1407.7|1410.2|1408.2|1409.5|1407.5|20
1761888600000|2025-10-31 05:30:00|1409.8|1407.8|1409.4|1407.4|1409.8|1407.8|1409.3|1407.3|47
1761888900000|2025-10-31 05:35:00|1409.5|1407.5|1408.5|1406.5|1409.7|1407.7|1408.5|1406.5|41
1761889200000|2025-10-31 05:40:00|1408.6|1406.6|1408.2|1406.2|1408.7|1406.7|1408.1|1406.1|175
1761889500000|2025-10-31 05:45:00|1408.1|1406.1|1407.4|1405.4|1408.3|1406.3|1407.2|1405.2|62
1761889800000|2025-10-31 05:50:00|1407|1405|1407.2|1405.2|1407.5|1405.5|1406.8|1404.8|175
1761890100000|2025-10-31 05:55:00|1407|1405|1406.8|1404.8|1407.3|1405.3|1406.8|1404.8|38
1761890400000|2025-10-31 06:00:00|1406.6|1404.6|1408|1406|1408|1406|1406.6|1404.6|115
1761890700000|2025-10-31 06:05:00|1408.1|1406.1|1408.4|1406.4|1408.6|1406.6|1407.8|1405.8|113
1761891000000|2025-10-31 06:10:00|1408.3|1406.3|1409|1407|1409|1407|1408.3|1406.3|57
1761891300000|2025-10-31 06:15:00|1408.8|1406.8|1408.5|1406.5|1409.1|1407.1|1408.3|1406.3|11
1761891600000|2025-10-31 06:20:00|1408.3|1406.3|1408.4|1406.4|1408.6|1406.6|1408.1|1406.1|15
1761891900000|2025-10-31 06:25:00|1408.3|1406.3|1408.8|1406.8|1409.2|1407.2|1408.3|1406.3|17
1761892200000|2025-10-31 06:30:00|1408.9|1406.9|1408.6|1406.6|1409.5|1407.5|1408.2|1406.2|172
1761892500000|2025-10-31 06:35:00|1408.7|1406.7|1408.5|1406.5|1408.8|1406.8|1408|1406|26
1761892800000|2025-10-31 06:40:00|1408.3|1406.3|1407.3|1405.3|1408.4|1406.4|1407.3|1405.3|60
1761893100000|2025-10-31 06:45:00|1407.1|1405.1|1407.2|1405.2|1407.3|1405.3|1406.6|1404.6|81
1761893400000|2025-10-31 06:50:00|1407.3|1405.3|1406.8|1404.8|1407.3|1405.3|1406.7|1404.7|76
1761893700000|2025-10-31 06:55:00|1406.9|1404.9|1406.9|1404.9|1407|1405|1406.6|1404.6|98
1761894000000|2025-10-31 07:00:00|1406.8|1404.8|1406.2|1404.2|1407.2|1405.2|1406|1404|200
1761894300000|2025-10-31 07:05:00|1406.3|1404.3|1405.7|1403.7|1406.7|1404.7|1405.4|1403.4|206
1761894600000|2025-10-31 07:10:00|1405.6|1403.6|1405.8|1403.8|1406|1404|1405.4|1403.4|188
1761894900000|2025-10-31 07:15:00|1405.9|1403.9|1406.2|1404.2|1406.7|1404.7|1405.8|1403.8|130
1761895200000|2025-10-31 07:20:00|1406.3|1404.3|1406.6|1404.6|1406.7|1404.7|1406|1404|129
1761895500000|2025-10-31 07:25:00|1406.7|1404.7|1406.9|1404.9|1406.9|1404.9|1406.6|1404.6|69
1761895800000|2025-10-31 07:30:00|1407|1405|1406.6|1404.6|1407|1405|1406.3|1404.3|132
1761896100000|2025-10-31 07:35:00|1406.8|1404.8|1407|1405|1407|1405|1406.6|1404.6|41
1761896400000|2025-10-31 07:40:00|1406.9|1404.9|1407|1405|1407.3|1405.3|1406.6|1404.6|147
1761896700000|2025-10-31 07:45:00|1407.2|1405.2|1407.4|1405.4|1407.4|1405.4|1407|1405|192
1761897000000|2025-10-31 07:50:00|1407.3|1405.3|1407.4|1405.4|1407.5|1405.5|1407|1405|158
1761897300000|2025-10-31 07:55:00|1407.5|1405.5|1407.5|1405.5|1407.8|1405.8|1407.2|1405.2|233
1761897600000|2025-10-31 08:00:00|1407.6|1405.6|1406.4|1404.4|1407.6|1405.6|1406.1|1404.1|610
1761897900000|2025-10-31 08:05:00|1406.3|1404.3|1405.2|1403.2|1406.3|1404.3|1405.2|1403.2|442
1761898200000|2025-10-31 08:10:00|1405.1|1403.1|1403.8|1401.8|1405.2|1403.2|1403.8|1401.8|352
1761898500000|2025-10-31 08:15:00|1403.9|1401.9|1404.4|1402.4|1404.8|1402.8|1403.9|1401.9|484
1761898800000|2025-10-31 08:20:00|1404.3|1402.3|1404.8|1402.8|1404.8|1402.8|1404.2|1402.2|419
1761899100000|2025-10-31 08:25:00|1404.7|1402.7|1404.8|1402.8|1405.2|1403.2|1404.6|1402.6|233
1761899400000|2025-10-31 08:30:00|1404.7|1402.7|1405.1|1403.1|1405.2|1403.2|1404.5|1402.5|182
1761899700000|2025-10-31 08:35:00|1405.2|1403.2|1404.6|1402.6|1405.2|1403.2|1404.6|1402.6|104
1761900000000|2025-10-31 08:40:00|1404.7|1402.7|1405.3|1403.3|1405.3|1403.3|1404.7|1402.7|65
1761900300000|2025-10-31 08:45:00|1405.2|1403.2|1404.9|1402.9|1405.2|1403.2|1404.6|1402.6|221
1761900600000|2025-10-31 08:50:00|1404.8|1402.8|1404.8|1402.8|1404.8|1402.8|1404.6|1402.6|179
1761900900000|2025-10-31 08:55:00|1404.9|1402.9|1405.3|1403.3|1405.4|1403.4|1404.9|1402.9|194
1761901200000|2025-10-31 09:00:00|1405.2|1403.2|1405.6|1403.6|1405.8|1403.8|1405.2|1403.2|154
1761901500000|2025-10-31 09:05:00|1405.5|1403.5|1405.6|1403.6|1405.7|1403.7|1405.2|1403.2|83
1761901800000|2025-10-31 09:10:00|1405.5|1403.5|1405.8|1403.8|1406|1404|1405.4|1403.4|116
1761902100000|2025-10-31 09:15:00|1405.7|1403.7|1405.4|1403.4|1405.8|1403.8|1405.4|1403.4|219
1761902400000|2025-10-31 09:20:00|1405.3|1403.3|1404.6|1402.6|1405.3|1403.3|1404.6|1402.6|189
1761902700000|2025-10-31 09:25:00|1404.7|1402.7|1404.7|1402.7|1404.9|1402.9|1404.5|1402.5|220
1761903000000|2025-10-31 09:30:00|1404.6|1402.6|1404.3|1402.3|1404.9|1402.9|1404.3|1402.3|136
1761903300000|2025-10-31 09:35:00|1404.2|1402.2|1403.5|1401.5|1404.3|1402.3|1403.4|1401.4|233
1761903600000|2025-10-31 09:40:00|1403.6|1401.6|1403.7|1401.7|1403.9|1401.9|1403.5|1401.5|148
1761903900000|2025-10-31 09:45:00|1403.6|1401.6|1403.7|1401.7|1404.2|1402.2|1403.5|1401.5|166
1761904200000|2025-10-31 09:50:00|1403.8|1401.8|1404.1|1402.1|1404.3|1402.3|1403.8|1401.8|82
1761904500000|2025-10-31 09:55:00|1404.2|1402.2|1404.4|1402.4|1404.5|1402.5|1403.9|1401.9|82
1761904800000|2025-10-31 10:00:00|1404.5|1402.5|1404.8|1402.8|1405.2|1403.2|1404.5|1402.5|379
1761905100000|2025-10-31 10:05:00|1404.7|1402.7|1404.4|1402.4|1404.7|1402.7|1404.2|1402.2|114
1761905400000|2025-10-31 10:10:00|1404.5|1402.5|1404.5|1402.5|1404.8|1402.8|1404.4|1402.4|85
1761905700000|2025-10-31 10:15:00|1404.4|1402.4|1404.1|1402.1|1404.7|1402.7|1403.8|1401.8|123
1761906000000|2025-10-31 10:20:00|1404|1402|1404.1|1402.1|1404.3|1402.3|1403.7|1401.7|87
1761906300000|2025-10-31 10:25:00|1404|1402|1404.2|1402.2|1404.3|1402.3|1403.7|1401.7|89
1761906600000|2025-10-31 10:30:00|1404.1|1402.1|1404|1402|1404.5|1402.5|1403.7|1401.7|150
1761906900000|2025-10-31 10:35:00|1403.9|1401.9|1404.2|1402.2|1404.4|1402.4|1403.8|1401.8|72
1761907200000|2025-10-31 10:40:00|1404.3|1402.3|1404.3|1402.3|1404.4|1402.4|1404.2|1402.2|56
1761907500000|2025-10-31 10:45:00|1404.2|1402.2|1404.4|1402.4|1404.4|1402.4|1404.1|1402.1|118
1761907800000|2025-10-31 10:50:00|1404.3|1402.3|1404.3|1402.3|1404.7|1402.7|1404.2|1402.2|441
1761908100000|2025-10-31 10:55:00|1404.4|1402.4|1403.5|1401.5|1404.5|1402.5|1403.5|1401.5|443
1761908400000|2025-10-31 11:00:00|1403.7|1401.7|1403.3|1401.3|1404.4|1402.4|1402.5|1400.5|362
1761908700000|2025-10-31 11:05:00|1403.4|1401.4|1404|1402|1404|1402|1403.4|1401.4|304
1761909000000|2025-10-31 11:10:00|1404.1|1402.1|1403.4|1401.4|1404.1|1402.1|1403.2|1401.2|184
1761909300000|2025-10-31 11:15:00|1403.3|1401.3|1403.3|1401.3|1403.5|1401.5|1402.9|1400.9|191
1761909600000|2025-10-31 11:20:00|1403.2|1401.2|1403.8|1401.8|1403.8|1401.8|1403.1|1401.1|123
1761909900000|2025-10-31 11:25:00|1403.9|1401.9|1404|1402|1404.1|1402.1|1403.7|1401.7|61
1761910200000|2025-10-31 11:30:00|1403.9|1401.9|1403.3|1401.3|1404|1402|1403.2|1401.2|117
1761910500000|2025-10-31 11:35:00|1403.4|1401.4|1403.3|1401.3|1403.5|1401.5|1402.9|1400.9|115
1761910800000|2025-10-31 11:40:00|1403.4|1401.4|1403.8|1401.8|1403.8|1401.8|1403.1|1401.1|121
1761911100000|2025-10-31 11:45:00|1403.7|1401.7|1403.7|1401.7|1403.9|1401.9|1403.4|1401.4|165
1761911400000|2025-10-31 11:50:00|1403.8|1401.8|1404.5|1402.5|1404.7|1402.7|1403.8|1401.8|137
1761911700000|2025-10-31 11:55:00|1404.6|1402.6|1404.5|1402.5|1404.6|1402.6|1404.1|1402.1|573
1761912000000|2025-10-31 12:00:00|1404.4|1402.4|1403.8|1401.8|1404.6|1402.6|1403.8|1401.8|377
1761912300000|2025-10-31 12:05:00|1404|1402|1404|1402|1404.3|1402.3|1403.8|1401.8|176
1761912600000|2025-10-31 12:10:00|1404.2|1402.2|1403.8|1401.8|1404.5|1402.5|1403.7|1401.7|205
1761912900000|2025-10-31 12:15:00|1403.9|1401.9|1405|1403|1405.3|1403.3|1403.9|1401.9|368
1761913200000|2025-10-31 12:20:00|1404.9|1402.9|1405.5|1403.5|1405.5|1403.5|1404.9|1402.9|161
1761913500000|2025-10-31 12:25:00|1405.6|1403.6|1405.8|1403.8|1405.8|1403.8|1405.3|1403.3|471
1761913800000|2025-10-31 12:30:00|1405.7|1403.7|1405.5|1403.5|1406|1404|1405.3|1403.3|343
1761914100000|2025-10-31 12:35:00|1405.6|1403.6|1404.3|1402.3|1405.6|1403.6|1404.2|1402.2|453
1761914400000|2025-10-31 12:40:00|1404.2|1402.2|1404.2|1402.2|1404.4|1402.4|1403.8|1401.8|169
1761914700000|2025-10-31 12:45:00|1404.1|1402.1|1404|1402|1404.4|1402.4|1403.9|1401.9|162
1761915000000|2025-10-31 12:50:00|1404.1|1402.1|1404.4|1402.4|1404.7|1402.7|1404|1402|182
1761915300000|2025-10-31 12:55:00|1404.5|1402.5|1403.8|1401.8|1404.5|1402.5|1403.4|1401.4|225
1761915600000|2025-10-31 13:00:00|1403.9|1401.9|1403.8|1401.8|1404.2|1402.2|1403.6|1401.6|199
1761915900000|2025-10-31 13:05:00|1403.9|1401.9|1403.8|1401.8|1403.9|1401.9|1403.3|1401.3|324
1761916200000|2025-10-31 13:10:00|1403.7|1401.7|1404.1|1402.1|1404.1|1402.1|1403.6|1401.6|163
1761916500000|2025-10-31 13:15:00|1404|1402|1403.4|1401.4|1404|1402|1403.2|1401.2|140
1761916800000|2025-10-31 13:20:00|1403.3|1401.3|1403.3|1401.3|1403.8|1401.8|1403.3|1401.3|176
1761917100000|2025-10-31 13:25:00|1403.4|1401.4|1403.6|1401.6|1403.8|1401.8|1403.2|1401.2|301
1761917400000|2025-10-31 13:30:00|1402.8|1402.3|1401.7|1401.2|1403.1|1402.6|1401.2|1400.7|3057
1761917700000|2025-10-31 13:35:00|1401.8|1401.3|1401.4|1400.9|1402.3|1401.8|1401.2|1400.7|2142
1761918000000|2025-10-31 13:40:00|1401.3|1400.8|1399|1398.5|1401.3|1400.8|1398.8|1398.3|1687
1761918300000|2025-10-31 13:45:00|1399.1|1398.6|1399.8|1399.3|1400.4|1399.9|1398.8|1398.3|1493
1761918600000|2025-10-31 13:50:00|1399.7|1399.2|1400|1399.5|1400.8|1400.3|1399.5|1399|1455
1761918900000|2025-10-31 13:55:00|1400.1|1399.6|1400.2|1399.7|1400.3|1399.8|1399.3|1398.8|1933
1761919200000|2025-10-31 14:00:00|1400.3|1399.8|1399.1|1398.6|1400.7|1400.2|1399|1398.5|1760
1761919500000|2025-10-31 14:05:00|1399.2|1398.7|1399.9|1399.4|1400.6|1400.1|1398.8|1398.3|1223
1761919800000|2025-10-31 14:10:00|1400|1399.5|1399.9|1399.4|1400.6|1400.1|1399.6|1399.1|944
1761920100000|2025-10-31 14:15:00|1399.8|1399.3|1399.6|1399.1|1400.5|1400|1399.3|1398.8|1485
1761920400000|2025-10-31 14:20:00|1399.7|1399.2|1398.9|1398.4|1399.8|1399.3|1397.9|1397.4|1084
1761920700000|2025-10-31 14:25:00|1399|1398.5|1398.6|1398.1|1399.1|1398.6|1398.4|1397.9|753
1761921000000|2025-10-31 14:30:00|1398.5|1398|1400.3|1399.8|1400.6|1400.1|1398.2|1397.7|506
1761921300000|2025-10-31 14:35:00|1400.4|1399.9|1401.2|1400.7|1401.4|1400.9|1400.3|1399.8|420
1761921600000|2025-10-31 14:40:00|1401.1|1400.6|1401.5|1401|1401.8|1401.3|1400.7|1400.2|371
1761921900000|2025-10-31 14:45:00|1401.6|1401.1|1401.2|1400.7|1402|1401.5|1401.1|1400.6|535
1761922200000|2025-10-31 14:50:00|1401.1|1400.6|1401.5|1401|1401.7|1401.2|1400.9|1400.4|511
1761922500000|2025-10-31 14:55:00|1401.6|1401.1|1402|1401.5|1402.2|1401.7|1401|1400.5|403
1761922800000|2025-10-31 15:00:00|1401.8|1401.3|1400.9|1400.4|1401.9|1401.4|1400.9|1400.4|359
1761923100000|2025-10-31 15:05:00|1401|1400.5|1400.6|1400.1|1401|1400.5|1400.3|1399.8|221
1761923400000|2025-10-31 15:10:00|1400.8|1400.3|1400.7|1400.2|1400.9|1400.4|1400.3|1399.8|284
1761923700000|2025-10-31 15:15:00|1400.8|1400.3|1401.2|1400.7|1401.7|1401.2|1400.7|1400.2|284
1761924000000|2025-10-31 15:20:00|1401.1|1400.6|1401.2|1400.7|1401.6|1401.1|1400.9|1400.4|389
1761924300000|2025-10-31 15:25:00|1401.1|1400.6|1400.4|1399.9|1401.1|1400.6|1400.2|1399.7|318
1761924600000|2025-10-31 15:30:00|1400.6|1400.1|1401.3|1400.8|1401.5|1401|1400.1|1399.6|381
1761924900000|2025-10-31 15:35:00|1401.2|1400.7|1400.3|1399.8|1401.3|1400.8|1400.1|1399.6|257
1761925200000|2025-10-31 15:40:00|1400.2|1399.7|1402.9|1402.4|1403|1402.5|1399.3|1398.8|1820
1761925500000|2025-10-31 15:45:00|1403.3|1402.8|1401.1|1400.6|1404.4|1403.9|1400.4|1399.9|1776
1761925800000|2025-10-31 15:50:00|1401.2|1400.7|1401.7|1401.2|1402.5|1402|1400.4|1399.9|273
1761926100000|2025-10-31 15:55:00|1401.6|1401.1|1400.4|1399.9|1401.7|1401.2|1400.4|1399.9|293
1761926400000|2025-10-31 16:00:00|1400.3|1399.8|1400.7|1400.2|1401.1|1400.6|1399.7|1399.2|198
1761926700000|2025-10-31 16:05:00|1400.8|1400.3|1399.7|1399.2|1401.2|1400.7|1399.6|1399.1|270
1761927000000|2025-10-31 16:10:00|1399.8|1399.3|1399.5|1399|1400.1|1399.6|1399|1398.5|476
1761927300000|2025-10-31 16:15:00|1399.4|1398.9|1397.8|1397.3|1399.4|1398.9|1397.8|1397.3|643
1761927600000|2025-10-31 16:20:00|1397.9|1397.4|1399.5|1399|1399.5|1399|1397.7|1397.2|521
1761927900000|2025-10-31 16:25:00|1399.4|1398.9|1399|1398.5|1399.8|1399.3|1399|1398.5|1235
1761928200000|2025-10-31 16:30:00|1398.8|1398.3|1399.9|1399.4|1400.8|1400.3|1398.8|1398.3|802
1761928500000|2025-10-31 16:35:00|1399.8|1399.3|1400.1|1399.6|1400.5|1400|1399.6|1399.1|295
1761928800000|2025-10-31 16:40:00|1400|1399.5|1398.8|1398.3|1400|1399.5|1398.5|1398|234
1761929100000|2025-10-31 16:45:00|1398.9|1398.4|1399|1398.5|1399.5|1399|1398.6|1398.1|457
1761929400000|2025-10-31 16:50:00|1398.9|1398.4|1397.9|1397.4|1399.1|1398.6|1397.8|1397.3|466
1761929700000|2025-10-31 16:55:00|1398|1397.5|1397.5|1397|1398.4|1397.9|1397.1|1396.6|328
1761930000000|2025-10-31 17:00:00|1397.4|1396.9|1397.1|1396.6|1397.8|1397.3|1396.9|1396.4|371
1761930300000|2025-10-31 17:05:00|1397|1396.5|1398.1|1397.6|1398.1|1397.6|1396.6|1396.1|368
1761930600000|2025-10-31 17:10:00|1398|1397.5|1396.6|1396.1|1398.2|1397.7|1396.5|1396|319
1761930900000|2025-10-31 17:15:00|1396.7|1396.2|1396.8|1396.3|1397.1|1396.6|1396.2|1395.7|589
1761931200000|2025-10-31 17:20:00|1396.7|1396.2|1396.7|1396.2|1397.1|1396.6|1396.1|1395.6|325
1761931500000|2025-10-31 17:25:00|1396.8|1396.3|1397|1396.5|1397.3|1396.8|1396.5|1396|264
1761931800000|2025-10-31 17:30:00|1397.1|1396.6|1397.2|1396.7|1398.1|1397.6|1397|1396.5|209
1761932100000|2025-10-31 17:35:00|1397.1|1396.6|1397|1396.5|1397.4|1396.9|1396.2|1395.7|168
1761932400000|2025-10-31 17:40:00|1397.1|1396.6|1397.8|1397.3|1397.8|1397.3|1396.7|1396.2|144
1761932700000|2025-10-31 17:45:00|1397.9|1397.4|1398.4|1397.9|1398.4|1397.9|1397.6|1397.1|325
1761933000000|2025-10-31 17:50:00|1398.5|1398|1398.4|1397.9|1398.8|1398.3|1398.2|1397.7|188
1761933300000|2025-10-31 17:55:00|1398.5|1398|1398.3|1397.8|1398.6|1398.1|1398.1|1397.6|172
1761933600000|2025-10-31 18:00:00|1398.4|1397.9|1399|1398.5|1399.4|1398.9|1398.4|1397.9|332
1761933900000|2025-10-31 18:05:00|1399.1|1398.6|1399|1398.5|1399.3|1398.8|1398.8|1398.3|209
1761934200000|2025-10-31 18:10:00|1398.9|1398.4|1399.6|1399.1|1399.8|1399.3|1398.9|1398.4|210
1761934500000|2025-10-31 18:15:00|1399.7|1399.2|1399.6|1399.1|1399.8|1399.3|1399.4|1398.9|150
1761934800000|2025-10-31 18:20:00|1399.5|1399|1400.6|1400.1|1400.6|1400.1|1399.5|1399|194
1761935100000|2025-10-31 18:25:00|1400.5|1400|1400.4|1399.9|1400.5|1400|1400.2|1399.7|268
1761935400000|2025-10-31 18:30:00|1400.3|1399.8|1400.3|1399.8|1400.8|1400.3|1400.1|1399.6|306
1761935700000|2025-10-31 18:35:00|1400.2|1399.7|1400.6|1400.1|1400.7|1400.2|1400.2|1399.7|184
1761936000000|2025-10-31 18:40:00|1400.7|1400.2|1400.6|1400.1|1400.8|1400.3|1400.2|1399.7|248
1761936300000|2025-10-31 18:45:00|1400.5|1400|1400.4|1399.9|1400.6|1400.1|1400.3|1399.8|172
1761936600000|2025-10-31 18:50:00|1400.5|1400|1400.3|1399.8|1400.6|1400.1|1400.2|1399.7|276
1761936900000|2025-10-31 18:55:00|1400.4|1399.9|1401.2|1400.7|1401.3|1400.8|1400.4|1399.9|420
1761937200000|2025-10-31 19:00:00|1401.3|1400.8|1401.2|1400.7|1401.9|1401.4|1400.9|1400.4|415
1761937500000|2025-10-31 19:05:00|1401.1|1400.6|1401.5|1401|1401.6|1401.1|1401.1|1400.6|110
1761937800000|2025-10-31 19:10:00|1401.6|1401.1|1401.5|1401|1401.6|1401.1|1401.2|1400.7|202
1761938100000|2025-10-31 19:15:00|1401.4|1400.9|1401.6|1401.1|1401.6|1401.1|1401.3|1400.8|168
1761938400000|2025-10-31 19:20:00|1401.7|1401.2|1402.5|1402|1402.5|1402|1401.7|1401.2|257
1761938700000|2025-10-31 19:25:00|1402.4|1401.9|1402.8|1402.3|1402.8|1402.3|1402.4|1401.9|226
1761939000000|2025-10-31 19:30:00|1402.7|1402.2|1403.2|1402.7|1403.2|1402.7|1402.2|1401.7|537
1761939300000|2025-10-31 19:35:00|1403.1|1402.6|1402.4|1401.9|1403.3|1402.8|1402.4|1401.9|655
1761939600000|2025-10-31 19:40:00|1402.5|1402|1402.8|1402.3|1403|1402.5|1402.4|1401.9|566
1761939900000|2025-10-31 19:45:00|1402.9|1402.4|1402.4|1401.9|1402.9|1402.4|1402.2|1401.7|894
1761940200000|2025-10-31 19:50:00|1402.5|1402|1402.8|1402.3|1403.7|1403.2|1402.5|1402|2370
1761940500000|2025-10-31 19:55:00|1402.7|1402.2|1402.3|1401.8|1403.4|1402.9|1402|1401.5|27883
1761940800000|2025-10-31 20:00:00|1403|1401|1402.6|1400.6|1403.1|1401.1|1402.3|1400.3|2574
1761941100000|2025-10-31 20:05:00|1402.5|1400.5|1402.7|1400.7|1402.8|1400.8|1402.2|1400.2|449
1761941400000|2025-10-31 20:10:00|1402.5|1400.5|1403.1|1401.1|1403.1|1401.1|1402.4|1400.4|106
1761941700000|2025-10-31 20:15:00|1403.2|1401.2|1402.9|1400.9|1403.2|1401.2|1402.9|1400.9|19
1761942000000|2025-10-31 20:20:00|1402.8|1400.8|1403.1|1401.1|1403.4|1401.4|1402.8|1400.8|97
1761942300000|2025-10-31 20:25:00|1403|1401|1403|1401|1403|1401|1403|1401|0
1761942900000|2025-10-31 20:35:00|1401.7|1399.7|1401.8|1399.8|1401.8|1399.8|1401.7|1399.7|1
1761943200000|2025-10-31 20:40:00|1401.9|1399.9|1402|1400|1402.1|1400.1|1401.9|1399.9|4
1761943500000|2025-10-31 20:45:00|1401.9|1399.9|1401.9|1399.9|1401.9|1399.9|1401.9|1399.9|1
1761943800000|2025-10-31 20:50:00|1402|1400|1402|1400|1402|1400|1402|1400|3
1762124400000|2025-11-02 23:00:00|1404.4|1402.4|1406|1404|1406.1|1404.1|1403.9|1401.9|35
1762124700000|2025-11-02 23:05:00|1406.1|1404.1|1408.1|1406.1|1408.1|1406.1|1406.1|1404.1|44
1762125000000|2025-11-02 23:10:00|1407.9|1405.9|1409.6|1407.6|1409.6|1407.6|1407.9|1405.9|99
1762125300000|2025-11-02 23:15:00|1410|1408|1410|1408|1410|1408|1410|1408|1
1762125600000|2025-11-02 23:20:00|1410.3|1408.3|1410.2|1408.2|1410.3|1408.3|1410.2|1408.2|13
1762125900000|2025-11-02 23:25:00|1409.8|1407.8|1409.7|1407.7|1409.8|1407.8|1409.7|1407.7|6
1762126200000|2025-11-02 23:30:00|1409.6|1407.6|1410.8|1408.8|1410.9|1408.9|1409.6|1407.6|13
1762126500000|2025-11-02 23:35:00|1410.4|1408.4|1410.2|1408.2|1410.4|1408.4|1410.2|1408.2|9
1762126800000|2025-11-02 23:40:00|1411.3|1409.3|1410.9|1408.9|1411.3|1409.3|1410.5|1408.5|16
1762127100000|2025-11-02 23:45:00|1411|1409|1411|1409|1411.3|1409.3|1410.6|1408.6|21
1762127400000|2025-11-02 23:50:00|1411.5|1409.5|1411.5|1409.5|1411.9|1409.9|1411|1409|29
1762127700000|2025-11-02 23:55:00|1411.9|1409.9|1408.9|1406.9|1411.9|1409.9|1408.8|1406.8|237
1762128000000|2025-11-03 00:00:00|1408.8|1406.8|1408.8|1406.8|1408.8|1406.8|1408.1|1406.1|72
1762128300000|2025-11-03 00:05:00|1409.3|1407.3|1409.4|1407.4|1409.7|1407.7|1409.1|1407.1|19
1762128600000|2025-11-03 00:10:00|1409.8|1407.8|1409.4|1407.4|1410.1|1408.1|1409.4|1407.4|68
1762128900000|2025-11-03 00:15:00|1409.6|1407.6|1410.1|1408.1|1410.1|1408.1|1409.3|1407.3|20
1762129200000|2025-11-03 00:20:00|1410|1408|1410.3|1408.3|1410.3|1408.3|1409.9|1407.9|15
1762129500000|2025-11-03 00:25:00|1409.9|1407.9|1410.5|1408.5|1410.5|1408.5|1409.8|1407.8|12
1762129800000|2025-11-03 00:30:00|1410.3|1408.3|1410.2|1408.2|1410.5|1408.5|1410.1|1408.1|39
1762130100000|2025-11-03 00:35:00|1410.3|1408.3|1409.9|1407.9|1410.3|1408.3|1409.8|1407.8|15
1762130400000|2025-11-03 00:40:00|1410|1408|1410.1|1408.1|1410.2|1408.2|1410|1408|19
1762130700000|2025-11-03 00:45:00|1410.3|1408.3|1410.3|1408.3|1410.6|1408.6|1410|1408|27
1762131000000|2025-11-03 00:50:00|1410.4|1408.4|1410.3|1408.3|1410.5|1408.5|1410.2|1408.2|51
1762131300000|2025-11-03 00:55:00|1410.2|1408.2|1410.7|1408.7|1410.8|1408.8|1410.1|1408.1|53
1762131600000|2025-11-03 01:00:00|1410.8|1408.8|1409.1|1407.1|1411.1|1409.1|1409.1|1407.1|130
1762131900000|2025-11-03 01:05:00|1409.4|1407.4|1410.3|1408.3|1410.3|1408.3|1409.4|1407.4|50
1762132200000|2025-11-03 01:10:00|1410.5|1408.5|1410.3|1408.3|1410.9|1408.9|1410.1|1408.1|33
1762132500000|2025-11-03 01:15:00|1410.7|1408.7|1411.1|1409.1|1411.1|1409.1|1410.2|1408.2|66
1762132800000|2025-11-03 01:20:00|1411.4|1409.4|1410.9|1408.9|1411.9|1409.9|1410.8|1408.8|16
1762133100000|2025-11-03 01:25:00|1410.6|1408.6|1410.7|1408.7|1411|1409|1410.1|1408.1|21
1762133400000|2025-11-03 01:30:00|1411.1|1409.1|1410.5|1408.5|1411.3|1409.3|1410.5|1408.5|41
1762133700000|2025-11-03 01:35:00|1409.8|1407.8|1408.8|1406.8|1410|1408|1408.7|1406.7|37
1762134000000|2025-11-03 01:40:00|1408.5|1406.5|1407.7|1405.7|1408.9|1406.9|1407.5|1405.5|25
1762134300000|2025-11-03 01:45:00|1407.6|1405.6|1409.3|1407.3|1409.3|1407.3|1407.6|1405.6|22
1762134600000|2025-11-03 01:50:00|1408.7|1406.7|1408.9|1406.9|1409|1407|1408.7|1406.7|8
1762134900000|2025-11-03 01:55:00|1408.5|1406.5|1407.2|1405.2|1409.2|1407.2|1407.2|1405.2|50
1762135200000|2025-11-03 02:00:00|1407.3|1405.3|1408.7|1406.7|1408.7|1406.7|1407.1|1405.1|27
1762135500000|2025-11-03 02:05:00|1409.1|1407.1|1408.3|1406.3|1409.1|1407.1|1408.3|1406.3|34
1762135800000|2025-11-03 02:10:00|1408|1406|1408|1406|1408.4|1406.4|1407.2|1405.2|20
1762136100000|2025-11-03 02:15:00|1408.6|1406.6|1409.3|1407.3|1409.3|1407.3|1408.2|1406.2|22
1762136400000|2025-11-03 02:20:00|1409.6|1407.6|1409.6|1407.6|1409.8|1407.8|1409.3|1407.3|32
1762136700000|2025-11-03 02:25:00|1409.4|1407.4|1408.9|1406.9|1409.6|1407.6|1408.9|1406.9|22
1762137000000|2025-11-03 02:30:00|1408.4|1406.4|1407.9|1405.9|1408.4|1406.4|1407.9|1405.9|12
1762137300000|2025-11-03 02:35:00|1406.9|1404.9|1405.1|1403.1|1406.9|1404.9|1405.1|1403.1|77
1762137600000|2025-11-03 02:40:00|1405|1403|1407.1|1405.1|1407.1|1405.1|1404.8|1402.8|46
1762137900000|2025-11-03 02:45:00|1407.3|1405.3|1407.9|1405.9|1407.9|1405.9|1406.9|1404.9|24
1762138200000|2025-11-03 02:50:00|1408.8|1406.8|1409.7|1407.7|1409.8|1407.8|1408.6|1406.6|57
1762138500000|2025-11-03 02:55:00|1409.5|1407.5|1409.9|1407.9|1409.9|1407.9|1409.3|1407.3|12
1762138800000|2025-11-03 03:00:00|1408.8|1406.8|1408.7|1406.7|1408.8|1406.8|1408.7|1406.7|3
1762139100000|2025-11-03 03:05:00|1408.6|1406.6|1408.6|1406.6|1408.6|1406.6|1408.2|1406.2|12
1762139400000|2025-11-03 03:10:00|1407.4|1405.4|1407.4|1405.4|1407.4|1405.4|1407.4|1405.4|3
1762140000000|2025-11-03 03:20:00|1406.8|1404.8|1407|1405|1407|1405|1406.8|1404.8|3
1762140300000|2025-11-03 03:25:00|1407.1|1405.1|1407.1|1405.1|1407.1|1405.1|1407.1|1405.1|1
1762140600000|2025-11-03 03:30:00|1408.3|1406.3|1408.8|1406.8|1408.8|1406.8|1408.3|1406.3|110
1762140900000|2025-11-03 03:35:00|1408.9|1406.9|1409.3|1407.3|1409.3|1407.3|1408.8|1406.8|20
1762141200000|2025-11-03 03:40:00|1409.4|1407.4|1409|1407|1409.4|1407.4|1409|1407|3
1762141500000|2025-11-03 03:45:00|1408.7|1406.7|1407.8|1405.8|1408.7|1406.7|1407.6|1405.6|14
1762141800000|2025-11-03 03:50:00|1408.6|1406.6|1408.6|1406.6|1408.6|1406.6|1408.6|1406.6|1
1762142100000|2025-11-03 03:55:00|1409|1407|1409.1|1407.1|1409.4|1407.4|1409|1407|23
1762142400000|2025-11-03 04:00:00|1409|1407|1408.1|1406.1|1409|1407|1408.1|1406.1|28
1762142700000|2025-11-03 04:05:00|1408.2|1406.2|1407.8|1405.8|1408.7|1406.7|1407.8|1405.8|30
1762143000000|2025-11-03 04:10:00|1408.3|1406.3|1409.1|1407.1|1409.2|1407.2|1408.3|1406.3|42
1762143300000|2025-11-03 04:15:00|1409.2|1407.2|1408.8|1406.8|1409.2|1407.2|1408.6|1406.6|17
1762143600000|2025-11-03 04:20:00|1409|1407|1409.5|1407.5|1409.5|1407.5|1408.8|1406.8|14
1762143900000|2025-11-03 04:25:00|1409.9|1407.9|1409.8|1407.8|1410.1|1408.1|1409.8|1407.8|8
1762144200000|2025-11-03 04:30:00|1409.7|1407.7|1409.9|1407.9|1409.9|1407.9|1409.3|1407.3|17
1762144500000|2025-11-03 04:35:00|1410|1408|1409.9|1407.9|1410.2|1408.2|1409.9|1407.9|13
1762144800000|2025-11-03 04:40:00|1410.3|1408.3|1409.7|1407.7|1410.4|1408.4|1409.6|1407.6|35
1762145100000|2025-11-03 04:45:00|1409.6|1407.6|1410.3|1408.3|1410.3|1408.3|1409.6|1407.6|15
1762145400000|2025-11-03 04:50:00|1410.5|1408.5|1410.5|1408.5|1410.6|1408.6|1410.2|1408.2|13
1762145700000|2025-11-03 04:55:00|1410.4|1408.4|1410.2|1408.2|1410.4|1408.4|1410.1|1408.1|11
1762146000000|2025-11-03 05:00:00|1410.7|1408.7|1411.7|1409.7|1411.8|1409.8|1410.5|1408.5|75
1762146300000|2025-11-03 05:05:00|1412.1|1410.1|1411.9|1409.9|1412.1|1410.1|1410.9|1408.9|118
1762146600000|2025-11-03 05:10:00|1412.3|1410.3|1412.5|1410.5|1413.1|1411.1|1412.2|1410.2|200
1762146900000|2025-11-03 05:15:00|1412.9|1410.9|1412|1410|1413.4|1411.4|1411.8|1409.8|78
1762147200000|2025-11-03 05:20:00|1411.9|1409.9|1411.9|1409.9|1412.1|1410.1|1411.5|1409.5|81
1762147500000|2025-11-03 05:25:00|1412.2|1410.2|1412|1410|1412.5|1410.5|1411.6|1409.6|67
1762147800000|2025-11-03 05:30:00|1412.2|1410.2|1413.2|1411.2|1413.2|1411.2|1412|1410|52
1762148100000|2025-11-03 05:35:00|1413.1|1411.1|1413.2|1411.2|1413.7|1411.7|1412.7|1410.7|34
1762148400000|2025-11-03 05:40:00|1413.1|1411.1|1413.3|1411.3|1413.8|1411.8|1413|1411|32
1762148700000|2025-11-03 05:45:00|1413.4|1411.4|1412.8|1410.8|1413.6|1411.6|1412.7|1410.7|98
1762149000000|2025-11-03 05:50:00|1412.7|1410.7|1413.2|1411.2|1413.3|1411.3|1412.7|1410.7|49
1762149300000|2025-11-03 05:55:00|1413.1|1411.1|1413|1411|1413.1|1411.1|1412.7|1410.7|50
1762149600000|2025-11-03 06:00:00|1413.3|1411.3|1414.4|1412.4|1414.4|1412.4|1413.3|1411.3|107
1762149900000|2025-11-03 06:05:00|1414.6|1412.6|1413.3|1411.3|1414.6|1412.6|1413.3|1411.3|48
1762150200000|2025-11-03 06:10:00|1413.2|1411.2|1413.2|1411.2|1413.4|1411.4|1413|1411|50
1762150500000|2025-11-03 06:15:00|1413.1|1411.1|1413.3|1411.3|1413.4|1411.4|1412.7|1410.7|51
1762150800000|2025-11-03 06:20:00|1413.2|1411.2|1412.1|1410.1|1413.2|1411.2|1411.6|1409.6|76
1762151100000|2025-11-03 06:25:00|1412|1410|1411.8|1409.8|1412.2|1410.2|1411.6|1409.6|30
1762151400000|2025-11-03 06:30:00|1411.7|1409.7|1413.2|1411.2|1413.2|1411.2|1411.7|1409.7|40
1762151700000|2025-11-03 06:35:00|1413.3|1411.3|1412.8|1410.8|1413.6|1411.6|1412.7|1410.7|56
1762152000000|2025-11-03 06:40:00|1413.1|1411.1|1412.6|1410.6|1413.3|1411.3|1412.6|1410.6|36
1762152300000|2025-11-03 06:45:00|1412.5|1410.5|1413|1411|1413|1411|1412.4|1410.4|26
1762152600000|2025-11-03 06:50:00|1412.9|1410.9|1412.7|1410.7|1413.2|1411.2|1412.7|1410.7|44
1762152900000|2025-11-03 06:55:00|1412.6|1410.6|1412.3|1410.3|1412.8|1410.8|1412.3|1410.3|40
1762153200000|2025-11-03 07:00:00|1412.2|1410.2|1412.1|1410.1|1412.4|1410.4|1411.7|1409.7|87
1762153500000|2025-11-03 07:05:00|1412.2|1410.2|1411.8|1409.8|1412.2|1410.2|1411.4|1409.4|71
1762153800000|2025-11-03 07:10:00|1411.7|1409.7|1411.7|1409.7|1412|1410|1411.5|1409.5|56
1762154100000|2025-11-03 07:15:00|1411.6|1409.6|1412|1410|1412.2|1410.2|1411.3|1409.3|40
1762154400000|2025-11-03 07:20:00|1412.1|1410.1|1412.4|1410.4|1412.6|1410.6|1411.8|1409.8|42
1762154700000|2025-11-03 07:25:00|1412.8|1410.8|1412.2|1410.2|1412.8|1410.8|1412.1|1410.1|43
1762155000000|2025-11-03 07:30:00|1412.1|1410.1|1412.8|1410.8|1413.1|1411.1|1412|1410|396
1762155300000|2025-11-03 07:35:00|1412.9|1410.9|1413.2|1411.2|1413.2|1411.2|1412.6|1410.6|236
1762155600000|2025-11-03 07:40:00|1413.3|1411.3|1411.9|1409.9|1413.3|1411.3|1411.9|1409.9|286
1762155900000|2025-11-03 07:45:00|1411.8|1409.8|1411.5|1409.5|1411.8|1409.8|1411.3|1409.3|84
1762156200000|2025-11-03 07:50:00|1411.4|1409.4|1411.3|1409.3|1411.8|1409.8|1411.2|1409.2|72
1762156500000|2025-11-03 07:55:00|1411.2|1409.2|1411.3|1409.3|1411.4|1409.4|1410.8|1408.8|222
1762156800000|2025-11-03 08:00:00|1411.2|1409.2|1411.5|1409.5|1411.6|1409.6|1410.8|1408.8|336
1762157100000|2025-11-03 08:05:00|1411.6|1409.6|1410.9|1408.9|1411.8|1409.8|1410.6|1408.6|227
1762157400000|2025-11-03 08:10:00|1411|1409|1411.6|1409.6|1412.1|1410.1|1410.8|1408.8|277
1762157700000|2025-11-03 08:15:00|1411.5|1409.5|1411.5|1409.5|1411.9|1409.9|1411.2|1409.2|226
1762158000000|2025-11-03 08:20:00|1411.4|1409.4|1411.3|1409.3|1411.5|1409.5|1411.2|1409.2|227
1762158300000|2025-11-03 08:25:00|1411.4|1409.4|1411.5|1409.5|1411.9|1409.9|1411.4|1409.4|226
1762158600000|2025-11-03 08:30:00|1411.4|1409.4|1411.4|1409.4|1411.9|1409.9|1411.3|1409.3|225
1762158900000|2025-11-03 08:35:00|1411.3|1409.3|1410.9|1408.9|1411.5|1409.5|1410.7|1408.7|155
1762159200000|2025-11-03 08:40:00|1411|1409|1412.1|1410.1|1412.1|1410.1|1411|1409|110
1762159500000|2025-11-03 08:45:00|1412|1410|1412|1410|1412.2|1410.2|1411.7|1409.7|156
1762159800000|2025-11-03 08:50:00|1412.1|1410.1|1412.2|1410.2|1412.4|1410.4|1411.8|1409.8|274
1762160100000|2025-11-03 08:55:00|1412.3|1410.3|1412|1410|1412.3|1410.3|1411.9|1409.9|123
1762160400000|2025-11-03 09:00:00|1412.1|1410.1|1412.2|1410.2|1412.4|1410.4|1411.8|1409.8|149
1762160700000|2025-11-03 09:05:00|1412.3|1410.3|1413.2|1411.2|1413.3|1411.3|1412.3|1410.3|106
1762161000000|2025-11-03 09:10:00|1413.3|1411.3|1412.5|1410.5|1413.3|1411.3|1412.5|1410.5|171
1762161300000|2025-11-03 09:15:00|1412.6|1410.6|1412.8|1410.8|1412.9|1410.9|1412.3|1410.3|205
1762161600000|2025-11-03 09:20:00|1412.7|1410.7|1413.1|1411.1|1413.2|1411.2|1412.7|1410.7|122
1762161900000|2025-11-03 09:25:00|1413|1411|1413.4|1411.4|1413.4|1411.4|1413|1411|171
1762162200000|2025-11-03 09:30:00|1413.6|1411.6|1413.2|1411.2|1413.6|1411.6|1413|1411|317
1762162500000|2025-11-03 09:35:00|1413.3|1411.3|1413.6|1411.6|1413.7|1411.7|1413.2|1411.2|218
1762162800000|2025-11-03 09:40:00|1413.5|1411.5|1413.4|1411.4|1413.6|1411.6|1413.3|1411.3|287
1762163100000|2025-11-03 09:45:00|1413.5|1411.5|1413.3|1411.3|1413.5|1411.5|1412.8|1410.8|401
1762163400000|2025-11-03 09:50:00|1413.2|1411.2|1413.1|1411.1|1413.2|1411.2|1412.8|1410.8|357
1762163700000|2025-11-03 09:55:00|1413|1411|1413.2|1411.2|1413.4|1411.4|1413|1411|334
1762164000000|2025-11-03 10:00:00|1413.3|1411.3|1412.8|1410.8|1413.3|1411.3|1412.8|1410.8|90
1762164300000|2025-11-03 10:05:00|1412.7|1410.7|1413.3|1411.3|1413.3|1411.3|1412.7|1410.7|141
1762164600000|2025-11-03 10:10:00|1413.2|1411.2|1413.6|1411.6|1413.7|1411.7|1413.2|1411.2|293
1762164900000|2025-11-03 10:15:00|1413.5|1411.5|1413.4|1411.4|1413.7|1411.7|1413.3|1411.3|131
1762165200000|2025-11-03 10:20:00|1413.5|1411.5|1414.2|1412.2|1414.4|1412.4|1413.4|1411.4|185
1762165500000|2025-11-03 10:25:00|1414.3|1412.3|1414.3|1412.3|1414.4|1412.4|1413.9|1411.9|133
1762165800000|2025-11-03 10:30:00|1414.2|1412.2|1414|1412|1414.3|1412.3|1413.8|1411.8|117
1762166100000|2025-11-03 10:35:00|1414.1|1412.1|1414.1|1412.1|1414.3|1412.3|1414|1412|104
1762166400000|2025-11-03 10:40:00|1414.2|1412.2|1414.4|1412.4|1414.5|1412.5|1414.1|1412.1|123
1762166700000|2025-11-03 10:45:00|1414.3|1412.3|1414.1|1412.1|1414.3|1412.3|1414|1412|54
1762167000000|2025-11-03 10:50:00|1414.3|1412.3|1414.2|1412.2|1414.3|1412.3|1414.2|1412.2|46
1762167300000|2025-11-03 10:55:00|1414.1|1412.1|1413.4|1411.4|1414.1|1412.1|1413.4|1411.4|71
1762167600000|2025-11-03 11:00:00|1413.6|1411.6|1413.5|1411.5|1413.8|1411.8|1413.3|1411.3|128
1762167900000|2025-11-03 11:05:00|1413.6|1411.6|1413.9|1411.9|1414|1412|1413.6|1411.6|184
1762168200000|2025-11-03 11:10:00|1414|1412|1413.9|1411.9|1414.1|1412.1|1413.8|1411.8|69
1762168500000|2025-11-03 11:15:00|1413.8|1411.8|1414.1|1412.1|1414.1|1412.1|1413.8|1411.8|142
1762168800000|2025-11-03 11:20:00|1414.2|1412.2|1414.1|1412.1|1414.3|1412.3|1414.1|1412.1|47
1762169100000|2025-11-03 11:25:00|1414|1412|1414.2|1412.2|1414.3|1412.3|1414|1412|84
1762169400000|2025-11-03 11:30:00|1414.3|1412.3|1414.4|1412.4|1414.5|1412.5|1414.1|1412.1|43
1762169700000|2025-11-03 11:35:00|1414.2|1412.2|1414.1|1412.1|1414.3|1412.3|1413.8|1411.8|63
1762170000000|2025-11-03 11:40:00|1414.3|1412.3|1414.1|1412.1|1414.3|1412.3|1414|1412|75
1762170300000|2025-11-03 11:45:00|1414|1412|1414.2|1412.2|1414.3|1412.3|1413.9|1411.9|39
1762170600000|2025-11-03 11:50:00|1414.3|1412.3|1414|1412|1414.3|1412.3|1414|1412|21
1762170900000|2025-11-03 11:55:00|1413.9|1411.9|1413.7|1411.7|1413.9|1411.9|1413.7|1411.7|45
1762171200000|2025-11-03 12:00:00|1413.8|1411.8|1413.6|1411.6|1414|1412|1413.5|1411.5|76
1762171500000|2025-11-03 12:05:00|1413.5|1411.5|1413.9|1411.9|1413.9|1411.9|1413.5|1411.5|83
1762171800000|2025-11-03 12:10:00|1414|1412|1414.2|1412.2|1414.4|1412.4|1414|1412|87
1762172100000|2025-11-03 12:15:00|1414.1|1412.1|1414.3|1412.3|1414.4|1412.4|1414.1|1412.1|98
1762172400000|2025-11-03 12:20:00|1414.4|1412.4|1414.2|1412.2|1414.4|1412.4|1414.1|1412.1|74
1762172700000|2025-11-03 12:25:00|1414.1|1412.1|1413.8|1411.8|1414.1|1412.1|1413.7|1411.7|148
1762173000000|2025-11-03 12:30:00|1413.6|1411.6|1413.6|1411.6|1413.7|1411.7|1413.4|1411.4|100
1762173300000|2025-11-03 12:35:00|1413.5|1411.5|1413.5|1411.5|1413.5|1411.5|1413.2|1411.2|147
1762173600000|2025-11-03 12:40:00|1413.6|1411.6|1413.5|1411.5|1413.7|1411.7|1413.4|1411.4|76
1762173900000|2025-11-03 12:45:00|1413.6|1411.6|1414.2|1412.2|1414.5|1412.5|1413.4|1411.4|189
1762174200000|2025-11-03 12:50:00|1414.4|1412.4|1414.3|1412.3|1414.6|1412.6|1414.1|1412.1|79
1762174500000|2025-11-03 12:55:00|1414.2|1412.2|1413.4|1411.4|1414.3|1412.3|1413.4|1411.4|91
1762174800000|2025-11-03 13:00:00|1413.3|1411.3|1412.5|1410.5|1413.4|1411.4|1412.4|1410.4|121
1762175100000|2025-11-03 13:05:00|1412.6|1410.6|1412.3|1410.3|1412.6|1410.6|1412.2|1410.2|131
1762175400000|2025-11-03 13:10:00|1412.2|1410.2|1412.7|1410.7|1412.9|1410.9|1412.2|1410.2|27
1762175700000|2025-11-03 13:15:00|1412.6|1410.6|1412.7|1410.7|1412.8|1410.8|1412.4|1410.4|80
1762176000000|2025-11-03 13:20:00|1412.9|1410.9|1412.4|1410.4|1413|1411|1412.4|1410.4|136
1762176300000|2025-11-03 13:25:00|1412.3|1410.3|1411.6|1409.6|1412.4|1410.4|1411.6|1409.6|114
1762176600000|2025-11-03 13:30:00|1411.7|1409.7|1412.7|1410.7|1412.7|1410.7|1411.7|1409.7|150
1762176900000|2025-11-03 13:35:00|1412.8|1410.8|1413.3|1411.3|1413.6|1411.6|1412.8|1410.8|364
1762177200000|2025-11-03 13:40:00|1413.2|1411.2|1413.6|1411.6|1413.7|1411.7|1412.9|1410.9|526
1762177500000|2025-11-03 13:45:00|1413.5|1411.5|1413.5|1411.5|1413.7|1411.7|1413.2|1411.2|276
1762177800000|2025-11-03 13:50:00|1413.4|1411.4|1413|1411|1413.4|1411.4|1412.7|1410.7|202
1762178100000|2025-11-03 13:55:00|1412.9|1410.9|1412.9|1410.9|1413.2|1411.2|1412.9|1410.9|194
1762178400000|2025-11-03 14:00:00|1413|1411|1413|1411|1413.9|1411.9|1412.8|1410.8|630
1762178700000|2025-11-03 14:05:00|1413.1|1411.1|1413.4|1411.4|1413.5|1411.5|1412.9|1410.9|260
1762179000000|2025-11-03 14:10:00|1413.3|1411.3|1413.3|1411.3|1413.6|1411.6|1413.1|1411.1|281
1762179300000|2025-11-03 14:15:00|1413.4|1411.4|1413.6|1411.6|1413.8|1411.8|1413.1|1411.1|337
1762179600000|2025-11-03 14:20:00|1413.7|1411.7|1414.1|1412.1|1414.2|1412.2|1413.6|1411.6|443
1762179900000|2025-11-03 14:25:00|1414.2|1412.2|1413.1|1411.1|1414.3|1412.3|1413.1|1411.1|494
1762180200000|2025-11-03 14:30:00|1412.4|1411.9|1410.5|1410|1412.7|1412.2|1410.1|1409.6|3881
1762180500000|2025-11-03 14:35:00|1410.4|1409.9|1410.3|1409.8|1411.1|1410.6|1409.7|1409.2|2265
1762180800000|2025-11-03 14:40:00|1410.2|1409.7|1410.2|1409.7|1410.8|1410.3|1409.6|1409.1|1882
1762181100000|2025-11-03 14:45:00|1410.1|1409.6|1410.3|1409.8|1411.2|1410.7|1410|1409.5|1393
1762181400000|2025-11-03 14:50:00|1410.2|1409.7|1409.7|1409.2|1410.6|1410.1|1409.4|1408.9|1384
1762181700000|2025-11-03 14:55:00|1409.6|1409.1|1410|1409.5|1410.1|1409.6|1409.2|1408.7|753
1762182000000|2025-11-03 15:00:00|1410.4|1409.9|1410.5|1410|1411.3|1410.8|1409.5|1409|620
1762182300000|2025-11-03 15:05:00|1410.6|1410.1|1411.2|1410.7|1411.3|1410.8|1409.7|1409.2|1538
1762182600000|2025-11-03 15:10:00|1411.3|1410.8|1409.9|1409.4|1411.6|1411.1|1409.9|1409.4|697
1762182900000|2025-11-03 15:15:00|1410|1409.5|1409.7|1409.2|1410|1409.5|1409|1408.5|494
1762183200000|2025-11-03 15:20:00|1409.6|1409.1|1408.1|1407.6|1409.8|1409.3|1408.1|1407.6|670
1762183500000|2025-11-03 15:25:00|1408|1407.5|1405.5|1405|1408.1|1407.6|1405.2|1404.7|894
1762183800000|2025-11-03 15:30:00|1405.4|1404.9|1405.9|1405.4|1406.3|1405.8|1405.1|1404.6|1341
1762184100000|2025-11-03 15:35:00|1406|1405.5|1407.7|1407.2|1407.7|1407.2|1405.2|1404.7|792
1762184400000|2025-11-03 15:40:00|1407.8|1407.3|1408.8|1408.3|1409.3|1408.8|1407.8|1407.3|1004
1762184700000|2025-11-03 15:45:00|1408.9|1408.4|1408.2|1407.7|1409.1|1408.6|1408.2|1407.7|753
1762185000000|2025-11-03 15:50:00|1408.3|1407.8|1409|1408.5|1409.7|1409.2|1408.2|1407.7|1168
1762185300000|2025-11-03 15:55:00|1409.1|1408.6|1409.6|1409.1|1410.4|1409.9|1408.9|1408.4|655
1762185600000|2025-11-03 16:00:00|1409.7|1409.2|1410.3|1409.8|1410.3|1409.8|1409.4|1408.9|916
1762185900000|2025-11-03 16:05:00|1410.4|1409.9|1410.4|1409.9|1410.6|1410.1|1409.9|1409.4|584
1762186200000|2025-11-03 16:10:00|1410.3|1409.8|1410.7|1410.2|1410.9|1410.4|1409.7|1409.2|541
1762186500000|2025-11-03 16:15:00|1410.8|1410.3|1411.4|1410.9|1411.4|1410.9|1409.9|1409.4|503
1762186800000|2025-11-03 16:20:00|1411.3|1410.8|1411.2|1410.7|1411.8|1411.3|1410.9|1410.4|682
1762187100000|2025-11-03 16:25:00|1411.1|1410.6|1410.2|1409.7|1411.1|1410.6|1409.8|1409.3|927
1762187400000|2025-11-03 16:30:00|1410.3|1409.8|1411.7|1411.2|1412.1|1411.6|1409.9|1409.4|824
1762187700000|2025-11-03 16:35:00|1411.8|1411.3|1411.7|1411.2|1411.9|1411.4|1410.8|1410.3|683
1762188000000|2025-11-03 16:40:00|1411.8|1411.3|1411.8|1411.3|1412.2|1411.7|1411.3|1410.8|467
1762188300000|2025-11-03 16:45:00|1411.9|1411.4|1411.4|1410.9|1412.2|1411.7|1411.3|1410.8|340
1762188600000|2025-11-03 16:50:00|1411.3|1410.8|1412.2|1411.7|1412.2|1411.7|1410.9|1410.4|427
1762188900000|2025-11-03 16:55:00|1412.1|1411.6|1413.2|1412.7|1413.5|1413|1412.1|1411.6|610
1762189200000|2025-11-03 17:00:00|1413.3|1412.8|1412|1411.5|1413.3|1412.8|1412|1411.5|214
1762189500000|2025-11-03 17:05:00|1412.1|1411.6|1413.1|1412.6|1413.1|1412.6|1411.8|1411.3|286
1762189800000|2025-11-03 17:10:00|1413|1412.5|1413.7|1413.2|1413.7|1413.2|1413|1412.5|280
1762190100000|2025-11-03 17:15:00|1413.8|1413.3|1413.9|1413.4|1414.1|1413.6|1413.7|1413.2|344
1762190400000|2025-11-03 17:20:00|1413.8|1413.3|1413.8|1413.3|1414.4|1413.9|1413.6|1413.1|361
1762190700000|2025-11-03 17:25:00|1413.7|1413.2|1413.1|1412.6|1413.8|1413.3|1412.7|1412.2|234
1762191000000|2025-11-03 17:30:00|1413|1412.5|1414|1413.5|1414.2|1413.7|1413|1412.5|281
1762191300000|2025-11-03 17:35:00|1413.9|1413.4|1413.8|1413.3|1414.3|1413.8|1413.6|1413.1|383
1762191600000|2025-11-03 17:40:00|1413.9|1413.4|1413.6|1413.1|1414.1|1413.6|1413.5|1413|279
1762191900000|2025-11-03 17:45:00|1413.7|1413.2|1414|1413.5|1414.1|1413.6|1413.7|1413.2|515
1762192200000|2025-11-03 17:50:00|1413.9|1413.4|1414.3|1413.8|1414.3|1413.8|1413.8|1413.3|183
1762192500000|2025-11-03 17:55:00|1414.2|1413.7|1414.2|1413.7|1414.5|1414|1414.1|1413.6|136
1762192800000|2025-11-03 18:00:00|1414.1|1413.6|1414|1413.5|1414.3|1413.8|1413.7|1413.2|271
1762193100000|2025-11-03 18:05:00|1414.1|1413.6|1414.1|1413.6|1414.3|1413.8|1413.8|1413.3|174
1762193400000|2025-11-03 18:10:00|1414|1413.5|1414.1|1413.6|1414.2|1413.7|1414|1413.5|117
1762193700000|2025-11-03 18:15:00|1414|1413.5|1414|1413.5|1414.2|1413.7|1413.8|1413.3|183
1762194000000|2025-11-03 18:20:00|1414.1|1413.6|1413.5|1413|1414.2|1413.7|1413.1|1412.6|288
1762194300000|2025-11-03 18:25:00|1413.4|1412.9|1413.7|1413.2|1413.7|1413.2|1413.1|1412.6|177
1762194600000|2025-11-03 18:30:00|1413.6|1413.1|1414.4|1413.9|1414.5|1414|1413.6|1413.1|190
1762194900000|2025-11-03 18:35:00|1414.3|1413.8|1414.3|1413.8|1414.6|1414.1|1414.1|1413.6|141
1762195200000|2025-11-03 18:40:00|1414.4|1413.9|1414.5|1414|1414.5|1414|1414|1413.5|142
1762195500000|2025-11-03 18:45:00|1414.4|1413.9|1413.8|1413.3|1414.4|1413.9|1413.8|1413.3|201
1762195800000|2025-11-03 18:50:00|1413.7|1413.2|1414|1413.5|1414.1|1413.6|1413.6|1413.1|145
1762196100000|2025-11-03 18:55:00|1414.1|1413.6|1413.9|1413.4|1414.3|1413.8|1413.8|1413.3|132
1762196400000|2025-11-03 19:00:00|1414|1413.5|1413.7|1413.2|1414.2|1413.7|1413.4|1412.9|1042
1762196700000|2025-11-03 19:05:00|1413.8|1413.3|1414.1|1413.6|1414.4|1413.9|1413.7|1413.2|315
1762197000000|2025-11-03 19:10:00|1414.2|1413.7|1414.2|1413.7|1414.5|1414|1414|1413.5|142
1762197300000|2025-11-03 19:15:00|1414|1413.5|1413.8|1413.3|1414.3|1413.8|1413.7|1413.2|196
1762197600000|2025-11-03 19:20:00|1413.9|1413.4|1413.8|1413.3|1414.1|1413.6|1413.7|1413.2|192
1762197900000|2025-11-03 19:25:00|1413.7|1413.2|1413.9|1413.4|1414.1|1413.6|1413.6|1413.1|199
1762198200000|2025-11-03 19:30:00|1414|1413.5|1414|1413.5|1414.2|1413.7|1413.5|1413|253
1762198500000|2025-11-03 19:35:00|1413.9|1413.4|1413.7|1413.2|1414.1|1413.6|1413.7|1413.2|204
1762198800000|2025-11-03 19:40:00|1413.6|1413.1|1413.4|1412.9|1413.7|1413.2|1412.9|1412.4|410
1762199100000|2025-11-03 19:45:00|1413.5|1413|1413.8|1413.3|1413.8|1413.3|1413.4|1412.9|421
1762199400000|2025-11-03 19:50:00|1413.9|1413.4|1414.2|1413.7|1414.4|1413.9|1413.8|1413.3|447
1762199700000|2025-11-03 19:55:00|1414.3|1413.8|1413.9|1413.4|1414.3|1413.8|1413.7|1413.2|203
1762200000000|2025-11-03 20:00:00|1413.8|1413.3|1414.1|1413.6|1414.1|1413.6|1413.8|1413.3|278
1762200300000|2025-11-03 20:05:00|1414.2|1413.7|1413.9|1413.4|1414.3|1413.8|1413.8|1413.3|229
1762200600000|2025-11-03 20:10:00|1413.8|1413.3|1414.5|1414|1414.5|1414|1413.8|1413.3|429
1762200900000|2025-11-03 20:15:00|1414.4|1413.9|1414.4|1413.9|1414.6|1414.1|1413.9|1413.4|403
1762201200000|2025-11-03 20:20:00|1414.3|1413.8|1413.9|1413.4|1414.4|1413.9|1413.9|1413.4|241
1762201500000|2025-11-03 20:25:00|1413.8|1413.3|1413.8|1413.3|1414.1|1413.6|1413.8|1413.3|244
1762201800000|2025-11-03 20:30:00|1413.7|1413.2|1413.1|1412.6|1413.8|1413.3|1413.1|1412.6|376
1762202100000|2025-11-03 20:35:00|1413|1412.5|1413.4|1412.9|1413.4|1412.9|1412.9|1412.4|389
1762202400000|2025-11-03 20:40:00|1413.5|1413|1413.3|1412.8|1413.6|1413.1|1413.1|1412.6|591
1762202700000|2025-11-03 20:45:00|1413.2|1412.7|1413|1412.5|1413.3|1412.8|1412.7|1412.2|578
1762203000000|2025-11-03 20:50:00|1412.9|1412.4|1413.4|1412.9|1413.4|1412.9|1412.7|1412.2|883
1762203300000|2025-11-03 20:55:00|1413.3|1412.8|1413.1|1412.6|1413.6|1413.1|1412.7|1412.2|8862
1762203600000|2025-11-03 21:00:00|1413|1412.5|1413.4|1411.4|1413.7|1412.5|1413|1411.2|1145
1762203900000|2025-11-03 21:05:00|1413.7|1411.7|1412.9|1410.9|1413.7|1411.7|1412.9|1410.9|304
1762204200000|2025-11-03 21:10:00|1412.8|1410.8|1412.7|1410.7|1413|1411|1412.6|1410.6|460
1762204500000|2025-11-03 21:15:00|1412.8|1410.8|1413.1|1411.1|1413.1|1411.1|1412.8|1410.8|66
1762204800000|2025-11-03 21:20:00|1413.3|1411.3|1413.3|1411.3|1413.5|1411.5|1413.1|1411.1|52
1762205100000|2025-11-03 21:25:00|1413.1|1411.1|1413.1|1411.1|1413.1|1411.1|1413.1|1411.1|9
1762205400000|2025-11-03 21:30:00|1413.2|1411.2|1413.3|1411.3|1413.4|1411.4|1413.2|1411.2|6
1762205700000|2025-11-03 21:35:00|1413.2|1411.2|1412.8|1410.8|1413.3|1411.3|1412.7|1410.7|48
1762206000000|2025-11-03 21:40:00|1413|1411|1412.8|1410.8|1413|1411|1412.8|1410.8|12
1762206300000|2025-11-03 21:45:00|1412.6|1410.6|1412.6|1410.6|1412.9|1410.9|1412.3|1410.3|119
1762206600000|2025-11-03 21:50:00|1412.7|1410.7|1413.2|1411.2|1413.3|1411.3|1412.7|1410.7|32
1762206900000|2025-11-03 21:55:00|1413.1|1411.1|1413.9|1411.9|1414|1412|1412.9|1410.9|119
1762207200000|2025-11-03 22:00:00|1414|1412|1414|1412|1414|1412|1414|1412|2
1762207500000|2025-11-03 22:05:00|1414.1|1412.1|1413.6|1411.6|1414.1|1412.1|1413.6|1411.6|2
1762209900000|2025-11-03 22:45:00|1414.7|1412.7|1414.7|1412.7|1414.7|1412.7|1414.7|1412.7|1
1762210500000|2025-11-03 22:55:00|1414.8|1412.8|1414.8|1412.8|1414.8|1412.8|1414.8|1412.8|0
1762210800000|2025-11-03 23:00:00|1413.7|1411.7|1413.6|1411.6|1413.7|1411.7|1413.1|1411.1|1
1762211100000|2025-11-03 23:05:00|1413.7|1411.7|1413|1411|1413.7|1411.7|1413|1411|0
1762211400000|2025-11-03 23:10:00|1412.9|1410.9|1412.8|1410.8|1413|1411|1412.7|1410.7|0
1762211700000|2025-11-03 23:15:00|1412.9|1410.9|1412.7|1410.7|1413|1411|1412.6|1410.6|0
1762212000000|2025-11-03 23:20:00|1412.8|1410.8|1412.6|1410.6|1412.8|1410.8|1412.3|1410.3|0
1762212300000|2025-11-03 23:25:00|1412.7|1410.7|1412.9|1410.9|1413|1411|1412.6|1410.6|0
1762212600000|2025-11-03 23:30:00|1412.8|1410.8|1412.6|1410.6|1412.8|1410.8|1412.4|1410.4|0
1762212900000|2025-11-03 23:35:00|1412.5|1410.5|1412.3|1410.3|1412.6|1410.6|1412.3|1410.3|0
1762213200000|2025-11-03 23:40:00|1412.2|1410.2|1412.2|1410.2|1412.3|1410.3|1411.9|1409.9|0
1762213500000|2025-11-03 23:45:00|1412.1|1410.1|1412.2|1410.2|1412.4|1410.4|1411.9|1409.9|0
1762213800000|2025-11-03 23:50:00|1412.1|1410.1|1412.1|1410.1|1412.2|1410.2|1411.9|1409.9|0
1762214100000|2025-11-03 23:55:00|1412.2|1410.2|1412.3|1410.3|1412.3|1410.3|1411.9|1409.9|0
1762214400000|2025-11-04 00:00:00|1412.2|1410.2|1411.6|1409.6|1412.2|1410.2|1411.6|1409.6|0
1762214700000|2025-11-04 00:05:00|1411.7|1409.7|1411.4|1409.4|1411.8|1409.8|1411.3|1409.3|0
1762215000000|2025-11-04 00:10:00|1411.3|1409.3|1411.5|1409.5|1411.6|1409.6|1411.3|1409.3|0
1762215300000|2025-11-04 00:15:00|1411.4|1409.4|1410.3|1408.3|1411.5|1409.5|1410|1408|0
1762215600000|2025-11-04 00:20:00|1410.2|1408.2|1410.1|1408.1|1410.4|1408.4|1409.8|1407.8|0
1762215900000|2025-11-04 00:25:00|1410|1408|1409.6|1407.6|1410.2|1408.2|1409.6|1407.6|0
1762216200000|2025-11-04 00:30:00|1409.5|1407.5|1410.1|1408.1|1410.2|1408.2|1409.5|1407.5|0
1762216500000|2025-11-04 00:35:00|1410.2|1408.2|1410.5|1408.5|1410.5|1408.5|1409.9|1407.9|0
1762216800000|2025-11-04 00:40:00|1410.6|1408.6|1410.5|1408.5|1410.7|1408.7|1410.4|1408.4|0
1762217100000|2025-11-04 00:45:00|1410.4|1408.4|1410.8|1408.8|1410.9|1408.9|1410.2|1408.2|0
1762217400000|2025-11-04 00:50:00|1410.9|1408.9|1410.8|1408.8|1411|1409|1410.8|1408.8|0
1762217700000|2025-11-04 00:55:00|1410.9|1408.9|1410.7|1408.7|1411|1409|1410.5|1408.5|0
1762218000000|2025-11-04 01:00:00|1410.2|1408.2|1408.3|1406.3|1410.2|1408.2|1407.8|1405.8|255
1762218300000|2025-11-04 01:05:00|1408.2|1406.2|1408.1|1406.1|1408.9|1406.9|1407.7|1405.7|131
1762218600000|2025-11-04 01:10:00|1408|1406|1407.7|1405.7|1408.2|1406.2|1407.4|1405.4|107
1762218900000|2025-11-04 01:15:00|1407.9|1405.9|1409|1407|1409.2|1407.2|1407.8|1405.8|235
1762219200000|2025-11-04 01:20:00|1409.1|1407.1|1410|1408|1410.8|1408.8|1409.1|1407.1|62
1762219500000|2025-11-04 01:25:00|1410.1|1408.1|1409.3|1407.3|1410.4|1408.4|1409.3|1407.3|29
1762219800000|2025-11-04 01:30:00|1409.6|1407.6|1409.3|1407.3|1410|1408|1407.8|1405.8|167
1762220100000|2025-11-04 01:35:00|1409.4|1407.4|1410.5|1408.5|1411.4|1409.4|1409.4|1407.4|121
1762220400000|2025-11-04 01:40:00|1410.6|1408.6|1411.6|1409.6|1412.2|1410.2|1410.3|1408.3|173
1762220700000|2025-11-04 01:45:00|1411.5|1409.5|1409.7|1407.7|1411.8|1409.8|1409.7|1407.7|104
1762221000000|2025-11-04 01:50:00|1409.6|1407.6|1409.3|1407.3|1410.1|1408.1|1408.6|1406.6|78
1762221300000|2025-11-04 01:55:00|1409.2|1407.2|1409.8|1407.8|1409.9|1407.9|1408.8|1406.8|22
1762221600000|2025-11-04 02:00:00|1410.1|1408.1|1407.9|1405.9|1410.1|1408.1|1407.6|1405.6|154
1762221900000|2025-11-04 02:05:00|1407.7|1405.7|1408.4|1406.4|1408.9|1406.9|1407.6|1405.6|182
1762222200000|2025-11-04 02:10:00|1408.5|1406.5|1408.4|1406.4|1408.8|1406.8|1408.1|1406.1|63
1762222500000|2025-11-04 02:15:00|1408|1406|1407.6|1405.6|1408.2|1406.2|1407.2|1405.2|29
1762222800000|2025-11-04 02:20:00|1407.9|1405.9|1406.7|1404.7|1408.4|1406.4|1406.7|1404.7|19
1762223100000|2025-11-04 02:25:00|1407.3|1405.3|1406.9|1404.9|1407.3|1405.3|1406.8|1404.8|42
1762223400000|2025-11-04 02:30:00|1407.1|1405.1|1407.5|1405.5|1408.3|1406.3|1406.9|1404.9|70
1762223700000|2025-11-04 02:35:00|1407.9|1405.9|1407.2|1405.2|1408.8|1406.8|1407|1405|58
1762224000000|2025-11-04 02:40:00|1407.1|1405.1|1404.5|1402.5|1407.1|1405.1|1404.5|1402.5|24
1762224300000|2025-11-04 02:45:00|1404.4|1402.4|1404|1402|1405|1403|1403.9|1401.9|23
1762224600000|2025-11-04 02:50:00|1404.1|1402.1|1403.9|1401.9|1404.2|1402.2|1403.6|1401.6|24
1762224900000|2025-11-04 02:55:00|1404|1402|1403.9|1401.9|1404.1|1402.1|1403.6|1401.6|30
1762225200000|2025-11-04 03:00:00|1404.1|1402.1|1405.7|1403.7|1405.9|1403.9|1404|1402|84
1762225500000|2025-11-04 03:05:00|1405.6|1403.6|1405.9|1403.9|1405.9|1403.9|1405.4|1403.4|28
1762225800000|2025-11-04 03:10:00|1406.1|1404.1|1407.2|1405.2|1407.4|1405.4|1406.1|1404.1|16
1762226100000|2025-11-04 03:15:00|1407.4|1405.4|1407.6|1405.6|1407.7|1405.7|1407.1|1405.1|10
1762226400000|2025-11-04 03:20:00|1408|1406|1406.8|1404.8|1408.3|1406.3|1406.8|1404.8|17
1762226700000|2025-11-04 03:25:00|1406.7|1404.7|1408|1406|1408.2|1406.2|1406.5|1404.5|26
1762227000000|2025-11-04 03:30:00|1408.1|1406.1|1407|1405|1408.2|1406.2|1406.7|1404.7|27
1762227300000|2025-11-04 03:35:00|1406.2|1404.2|1405.9|1403.9|1406.2|1404.2|1405.9|1403.9|9
1762227600000|2025-11-04 03:40:00|1405.6|1403.6|1406.1|1404.1|1406.1|1404.1|1405|1403|10
1762227900000|2025-11-04 03:45:00|1406|1404|1405.7|1403.7|1406.1|1404.1|1405.7|1403.7|13
1762228200000|2025-11-04 03:50:00|1406|1404|1405.6|1403.6|1406|1404|1405.4|1403.4|41
1762228500000|2025-11-04 03:55:00|1406.1|1404.1|1405.4|1403.4|1406.1|1404.1|1405.4|1403.4|54
1762228800000|2025-11-04 04:00:00|1405.1|1403.1|1404.1|1402.1|1405.1|1403.1|1404.1|1402.1|103
1762229100000|2025-11-04 04:05:00|1404.3|1402.3|1404.4|1402.4|1404.4|1402.4|1403.6|1401.6|18
1762229400000|2025-11-04 04:10:00|1404.3|1402.3|1403.5|1401.5|1404.4|1402.4|1403.5|1401.5|11
1762229700000|2025-11-04 04:15:00|1403.7|1401.7|1403.7|1401.7|1403.7|1401.7|1403.3|1401.3|10
1762230000000|2025-11-04 04:20:00|1403.6|1401.6|1403.3|1401.3|1403.6|1401.6|1402.8|1400.8|22
1762230300000|2025-11-04 04:25:00|1403.1|1401.1|1403.2|1401.2|1403.4|1401.4|1402.4|1400.4|40
1762230600000|2025-11-04 04:30:00|1403.5|1401.5|1403.9|1401.9|1404.1|1402.1|1403.4|1401.4|20
1762230900000|2025-11-04 04:35:00|1403.5|1401.5|1403.4|1401.4|1403.5|1401.5|1403.1|1401.1|20
1762231200000|2025-11-04 04:40:00|1403.3|1401.3|1402.7|1400.7|1403.4|1401.4|1402.7|1400.7|11
1762231500000|2025-11-04 04:45:00|1402.8|1400.8|1402.8|1400.8|1403.1|1401.1|1402.8|1400.8|28
1762231800000|2025-11-04 04:50:00|1403|1401|1403.5|1401.5|1403.5|1401.5|1402.8|1400.8|38
1762232100000|2025-11-04 04:55:00|1403.6|1401.6|1403.5|1401.5|1403.6|1401.6|1403.4|1401.4|11
1762232400000|2025-11-04 05:00:00|1403.4|1401.4|1402.9|1400.9|1403.4|1401.4|1401.6|1399.6|40
1762232700000|2025-11-04 05:05:00|1402|1400|1403|1401|1403|1401|1402|1400|15
1762233000000|2025-11-04 05:10:00|1402.9|1400.9|1402.2|1400.2|1403.3|1401.3|1402.2|1400.2|31
1762233300000|2025-11-04 05:15:00|1401.8|1399.8|1401|1399|1402|1400|1401|1399|16
1762233600000|2025-11-04 05:20:00|1400.6|1398.6|1400.4|1398.4|1400.6|1398.6|1399.3|1397.3|64
1762233900000|2025-11-04 05:25:00|1400.5|1398.5|1400.6|1398.6|1401.1|1399.1|1400.5|1398.5|34
1762234200000|2025-11-04 05:30:00|1400.1|1398.1|1400.6|1398.6|1400.8|1398.8|1400.1|1398.1|23
1762234500000|2025-11-04 05:35:00|1400|1398|1400.6|1398.6|1401.1|1399.1|1400|1398|50
1762234800000|2025-11-04 05:40:00|1400.5|1398.5|1397.9|1395.9|1400.5|1398.5|1397.9|1395.9|201
1762235100000|2025-11-04 05:45:00|1398.1|1396.1|1397.4|1395.4|1398.8|1396.8|1397.2|1395.2|22
1762235400000|2025-11-04 05:50:00|1397|1395|1396.9|1394.9|1397.2|1395.2|1396.2|1394.2|53
1762235700000|2025-11-04 05:55:00|1396.7|1394.7|1397|1395|1397.2|1395.2|1396.2|1394.2|50
1762236000000|2025-11-04 06:00:00|1396.9|1394.9|1396.6|1394.6|1397.4|1395.4|1396.1|1394.1|36
1762236300000|2025-11-04 06:05:00|1396.7|1394.7|1395.3|1393.3|1396.9|1394.9|1395|1393|96
1762236600000|2025-11-04 06:10:00|1395.2|1393.2|1395.6|1393.6|1395.7|1393.7|1394.5|1392.5|126
1762236900000|2025-11-04 06:15:00|1395.5|1393.5|1395.2|1393.2|1395.8|1393.8|1394.8|1392.8|85
1762237200000|2025-11-04 06:20:00|1394.3|1392.3|1394.9|1392.9|1394.9|1392.9|1393.9|1391.9|70
1762237500000|2025-11-04 06:25:00|1394.8|1392.8|1394.5|1392.5|1395.1|1393.1|1394.3|1392.3|113
1762237800000|2025-11-04 06:30:00|1394.4|1392.4|1396.2|1394.2|1396.2|1394.2|1394.3|1392.3|103
1762238100000|2025-11-04 06:35:00|1396.1|1394.1|1395.4|1393.4|1396.1|1394.1|1394.8|1392.8|60
1762238400000|2025-11-04 06:40:00|1395.3|1393.3|1396.7|1394.7|1396.9|1394.9|1395.3|1393.3|32
1762238700000|2025-11-04 06:45:00|1396.8|1394.8|1397.5|1395.5|1397.6|1395.6|1396.8|1394.8|15
1762239000000|2025-11-04 06:50:00|1397.6|1395.6|1397.9|1395.9|1398|1396|1397.6|1395.6|36
1762239300000|2025-11-04 06:55:00|1397.8|1395.8|1397.4|1395.4|1397.8|1395.8|1397.3|1395.3|7
1762239600000|2025-11-04 07:00:00|1397.2|1395.2|1395.7|1393.7|1397.5|1395.5|1395.6|1393.6|52
1762239900000|2025-11-04 07:05:00|1395.9|1393.9|1396.5|1394.5|1396.6|1394.6|1395.7|1393.7|59
1762240200000|2025-11-04 07:10:00|1396.1|1394.1|1395.9|1393.9|1396.6|1394.6|1395.7|1393.7|158
1762240500000|2025-11-04 07:15:00|1395.4|1393.4|1396.2|1394.2|1396.2|1394.2|1395.4|1393.4|14
1762240800000|2025-11-04 07:20:00|1396.3|1394.3|1396.9|1394.9|1397.1|1395.1|1396.3|1394.3|41
1762241100000|2025-11-04 07:25:00|1397|1395|1397.2|1395.2|1397.7|1395.7|1396.8|1394.8|27
1762241400000|2025-11-04 07:30:00|1397.1|1395.1|1397.5|1395.5|1397.7|1395.7|1397.1|1395.1|28
1762241700000|2025-11-04 07:35:00|1397.3|1395.3|1397.7|1395.7|1398|1396|1397.3|1395.3|36
1762242000000|2025-11-04 07:40:00|1397.4|1395.4|1397.3|1395.3|1397.5|1395.5|1397|1395|25
1762242300000|2025-11-04 07:45:00|1397.2|1395.2|1397.3|1395.3|1397.5|1395.5|1397|1395|35
1762242600000|2025-11-04 07:50:00|1397.2|1395.2|1397.7|1395.7|1397.7|1395.7|1397.2|1395.2|31
1762242900000|2025-11-04 07:55:00|1397.6|1395.6|1396.8|1394.8|1397.6|1395.6|1396.5|1394.5|67
1762243200000|2025-11-04 08:00:00|1396.7|1394.7|1395.2|1393.2|1396.9|1394.9|1395.2|1393.2|352
1762243500000|2025-11-04 08:05:00|1395.1|1393.1|1394.4|1392.4|1395.2|1393.2|1394|1392|410
1762243800000|2025-11-04 08:10:00|1394.3|1392.3|1394|1392|1394.7|1392.7|1394|1392|274
1762244100000|2025-11-04 08:15:00|1394.1|1392.1|1393.8|1391.8|1394.4|1392.4|1393.5|1391.5|321
1762244400000|2025-11-04 08:20:00|1394|1392|1395.5|1393.5|1395.5|1393.5|1394|1392|172
1762244700000|2025-11-04 08:25:00|1395.7|1393.7|1394.8|1392.8|1395.9|1393.9|1394.7|1392.7|196
1762245000000|2025-11-04 08:30:00|1394.7|1392.7|1394.8|1392.8|1395.1|1393.1|1394.6|1392.6|489
1762245300000|2025-11-04 08:35:00|1394.7|1392.7|1395.2|1393.2|1395.4|1393.4|1394.6|1392.6|128
1762245600000|2025-11-04 08:40:00|1395.3|1393.3|1395.1|1393.1|1395.6|1393.6|1394.9|1392.9|123
1762245900000|2025-11-04 08:45:00|1395.2|1393.2|1394.3|1392.3|1395.4|1393.4|1394|1392|85
1762246200000|2025-11-04 08:50:00|1394.4|1392.4|1393.8|1391.8|1394.4|1392.4|1393.5|1391.5|164
1762246500000|2025-11-04 08:55:00|1393.9|1391.9|1394.3|1392.3|1394.6|1392.6|1393.7|1391.7|138
1762246800000|2025-11-04 09:00:00|1394.4|1392.4|1394.2|1392.2|1395.1|1393.1|1394.1|1392.1|236
1762247100000|2025-11-04 09:05:00|1394|1392|1392.8|1390.8|1394|1392|1392.2|1390.2|119
1762247400000|2025-11-04 09:10:00|1392.7|1390.7|1392.3|1390.3|1393.5|1391.5|1392.3|1390.3|542
1762247700000|2025-11-04 09:15:00|1392.2|1390.2|1391.7|1389.7|1392.2|1390.2|1391.4|1389.4|390
1762248000000|2025-11-04 09:20:00|1391.6|1389.6|1390.7|1388.7|1391.6|1389.6|1390.5|1388.5|358
1762248300000|2025-11-04 09:25:00|1390.6|1388.6|1389.8|1387.8|1390.8|1388.8|1389.6|1387.6|308
1762248600000|2025-11-04 09:30:00|1389.9|1387.9|1390.9|1388.9|1391.1|1389.1|1389.9|1387.9|407
1762248900000|2025-11-04 09:35:00|1390.8|1388.8|1391.1|1389.1|1391.2|1389.2|1390|1388|174
1762249200000|2025-11-04 09:40:00|1391.2|1389.2|1390.3|1388.3|1391.6|1389.6|1390.3|1388.3|158
1762249500000|2025-11-04 09:45:00|1390.2|1388.2|1390.5|1388.5|1390.6|1388.6|1389.9|1387.9|317
1762249800000|2025-11-04 09:50:00|1390.6|1388.6|1389.6|1387.6|1390.9|1388.9|1389.6|1387.6|243
1762250100000|2025-11-04 09:55:00|1389.5|1387.5|1388.1|1386.1|1389.5|1387.5|1388|1386|444
1762250400000|2025-11-04 10:00:00|1388.2|1386.2|1387.7|1385.7|1388.3|1386.3|1387.6|1385.6|357
1762250700000|2025-11-04 10:05:00|1387.6|1385.6|1387.9|1385.9|1388.2|1386.2|1387.4|1385.4|347
1762251000000|2025-11-04 10:10:00|1388|1386|1388.5|1386.5|1388.7|1386.7|1387.8|1385.8|334
1762251300000|2025-11-04 10:15:00|1388.6|1386.6|1388.9|1386.9|1389|1387|1388.2|1386.2|196
1762251600000|2025-11-04 10:20:00|1389|1387|1389.7|1387.7|1389.7|1387.7|1388.9|1386.9|169
1762251900000|2025-11-04 10:25:00|1389.8|1387.8|1390|1388|1390.2|1388.2|1389.6|1387.6|99
1762252200000|2025-11-04 10:30:00|1390.1|1388.1|1391.5|1389.5|1391.6|1389.6|1390|1388|137
1762252500000|2025-11-04 10:35:00|1391.6|1389.6|1392.1|1390.1|1392.1|1390.1|1391.3|1389.3|203
1762252800000|2025-11-04 10:40:00|1392|1390|1392.8|1390.8|1392.9|1390.9|1391.9|1389.9|315
1762253100000|2025-11-04 10:45:00|1392.9|1390.9|1392.7|1390.7|1392.9|1390.9|1392.5|1390.5|78
1762253400000|2025-11-04 10:50:00|1392.8|1390.8|1392.6|1390.6|1393|1391|1392.5|1390.5|102
1762253700000|2025-11-04 10:55:00|1392.3|1390.3|1392.2|1390.2|1392.4|1390.4|1392|1390|78
1762254000000|2025-11-04 11:00:00|1392.3|1390.3|1392.8|1390.8|1392.9|1390.9|1392.2|1390.2|157
1762254300000|2025-11-04 11:05:00|1392.9|1390.9|1392.5|1390.5|1392.9|1390.9|1392.2|1390.2|204
1762254600000|2025-11-04 11:10:00|1392.4|1390.4|1392.7|1390.7|1392.8|1390.8|1392.4|1390.4|263
1762254900000|2025-11-04 11:15:00|1392.8|1390.8|1393.5|1391.5|1393.6|1391.6|1392.8|1390.8|111
1762255200000|2025-11-04 11:20:00|1393.2|1391.2|1393.7|1391.7|1393.7|1391.7|1393.1|1391.1|80
1762255500000|2025-11-04 11:25:00|1393.8|1391.8|1393.9|1391.9|1393.9|1391.9|1393.7|1391.7|57
1762255800000|2025-11-04 11:30:00|1393.8|1391.8|1394.2|1392.2|1394.7|1392.7|1393.8|1391.8|293
1762256100000|2025-11-04 11:35:00|1394.1|1392.1|1394.3|1392.3|1394.4|1392.4|1393.8|1391.8|67
1762256400000|2025-11-04 11:40:00|1394.4|1392.4|1394.5|1392.5|1394.9|1392.9|1394.3|1392.3|249
1762256700000|2025-11-04 11:45:00|1394.4|1392.4|1394.5|1392.5|1394.7|1392.7|1394.2|1392.2|257
1762257000000|2025-11-04 11:50:00|1394.6|1392.6|1393.9|1391.9|1394.6|1392.6|1393.8|1391.8|263
1762257300000|2025-11-04 11:55:00|1393.8|1391.8|1393.6|1391.6|1394.1|1392.1|1393|1391|655
1762257600000|2025-11-04 12:00:00|1393.5|1391.5|1392.2|1390.2|1393.6|1391.6|1392.2|1390.2|152
1762257900000|2025-11-04 12:05:00|1392.1|1390.1|1391.7|1389.7|1392.3|1390.3|1391.7|1389.7|80
1762258200000|2025-11-04 12:10:00|1391.9|1389.9|1391.7|1389.7|1392.1|1390.1|1391.1|1389.1|146
1762258500000|2025-11-04 12:15:00|1391.8|1389.8|1392.3|1390.3|1392.5|1390.5|1391.8|1389.8|44
1762258800000|2025-11-04 12:20:00|1392.4|1390.4|1392|1390|1392.9|1390.9|1392|1390|142
1762259100000|2025-11-04 12:25:00|1391.9|1389.9|1392.4|1390.4|1392.5|1390.5|1391.8|1389.8|152
1762259400000|2025-11-04 12:30:00|1392.3|1390.3|1392.1|1390.1|1392.6|1390.6|1392|1390|101
1762259700000|2025-11-04 12:35:00|1392.2|1390.2|1392|1390|1392.2|1390.2|1391.7|1389.7|117
1762260000000|2025-11-04 12:40:00|1392.1|1390.1|1391.8|1389.8|1392.2|1390.2|1391.8|1389.8|29
1762260300000|2025-11-04 12:45:00|1391.9|1389.9|1391.4|1389.4|1391.9|1389.9|1391.2|1389.2|315
1762260600000|2025-11-04 12:50:00|1391.3|1389.3|1391.8|1389.8|1392|1390|1391.2|1389.2|414
1762260900000|2025-11-04 12:55:00|1391.7|1389.7|1391.5|1389.5|1391.8|1389.8|1391.1|1389.1|492
1762261200000|2025-11-04 13:00:00|1391.4|1389.4|1391.7|1389.7|1391.8|1389.8|1391.2|1389.2|582
1762261500000|2025-11-04 13:05:00|1391.6|1389.6|1390.9|1388.9|1391.7|1389.7|1390.9|1388.9|436
1762261800000|2025-11-04 13:10:00|1391|1389|1391.5|1389.5|1391.8|1389.8|1390.7|1388.7|434
1762262100000|2025-11-04 13:15:00|1391.3|1389.3|1391.6|1389.6|1391.7|1389.7|1391.3|1389.3|81
1762262400000|2025-11-04 13:20:00|1391.9|1389.9|1391.1|1389.1|1392.1|1390.1|1391.1|1389.1|284
1762262700000|2025-11-04 13:25:00|1391|1389|1390.5|1388.5|1391.1|1389.1|1390.4|1388.4|90
1762263000000|2025-11-04 13:30:00|1390.4|1388.4|1390.5|1388.5|1390.7|1388.7|1390.2|1388.2|100
1762263300000|2025-11-04 13:35:00|1390.3|1388.3|1390.2|1388.2|1390.3|1388.3|1389.9|1387.9|66
1762263600000|2025-11-04 13:40:00|1390.1|1388.1|1390.7|1388.7|1390.9|1388.9|1390.1|1388.1|98
1762263900000|2025-11-04 13:45:00|1390.8|1388.8|1390.7|1388.7|1391|1389|1390.5|1388.5|206
1762264200000|2025-11-04 13:50:00|1390.8|1388.8|1391.2|1389.2|1391.2|1389.2|1390.7|1388.7|98
1762264500000|2025-11-04 13:55:00|1391.1|1389.1|1391.2|1389.2|1391.6|1389.6|1390.9|1388.9|259
1762264800000|2025-11-04 14:00:00|1391.3|1389.3|1389.9|1387.9|1391.3|1389.3|1389.8|1387.8|202
1762265100000|2025-11-04 14:05:00|1389.8|1387.8|1390.2|1388.2|1390.3|1388.3|1389.7|1387.7|177
1762265400000|2025-11-04 14:10:00|1390.1|1388.1|1390.2|1388.2|1390.8|1388.8|1389.9|1387.9|362
1762265700000|2025-11-04 14:15:00|1390.3|1388.3|1391.2|1389.2|1391.2|1389.2|1390.3|1388.3|135
1762266000000|2025-11-04 14:20:00|1391.1|1389.1|1391|1389|1391.5|1389.5|1390.6|1388.6|185
1762266300000|2025-11-04 14:25:00|1390.9|1388.9|1390|1388|1390.9|1388.9|1389.7|1387.7|513
1762266600000|2025-11-04 14:30:00|1389.3|1388.8|1387.2|1386.7|1390.3|1389.8|1386.8|1386.3|3132
1762266900000|2025-11-04 14:35:00|1387.3|1386.8|1387.6|1387.1|1388.7|1388.2|1387|1386.5|1365
1762267200000|2025-11-04 14:40:00|1387.5|1387|1391.3|1390.8|1391.5|1391|1387.2|1386.7|1551
1762267500000|2025-11-04 14:45:00|1391.2|1390.7|1392.6|1392.1|1392.8|1392.3|1391.1|1390.6|1042
1762267800000|2025-11-04 14:50:00|1392.7|1392.2|1395.2|1394.7|1395.5|1395|1392.5|1392|877
1762268100000|2025-11-04 14:55:00|1395.3|1394.8|1396.1|1395.6|1396.2|1395.7|1395.2|1394.7|784
1762268400000|2025-11-04 15:00:00|1396|1395.5|1395.2|1394.7|1396|1395.5|1394.9|1394.4|662
1762268700000|2025-11-04 15:05:00|1395.1|1394.6|1394.9|1394.4|1395.4|1394.9|1394.1|1393.6|994
1762269000000|2025-11-04 15:10:00|1395|1394.5|1394.6|1394.1|1395|1394.5|1394.1|1393.6|575
1762269300000|2025-11-04 15:15:00|1394.5|1394|1395.7|1395.2|1395.9|1395.4|1394.5|1394|572
1762269600000|2025-11-04 15:20:00|1395.8|1395.3|1396|1395.5|1396|1395.5|1394.9|1394.4|369
1762269900000|2025-11-04 15:25:00|1396.1|1395.6|1396|1395.5|1396.5|1396|1395.6|1395.1|416
1762270200000|2025-11-04 15:30:00|1395.9|1395.4|1396.6|1396.1|1396.6|1396.1|1395.7|1395.2|569
1762270500000|2025-11-04 15:35:00|1396.7|1396.2|1397.1|1396.6|1397.3|1396.8|1396|1395.5|453
1762270800000|2025-11-04 15:40:00|1397|1396.5|1397|1396.5|1397.5|1397|1396.9|1396.4|327
1762271100000|2025-11-04 15:45:00|1396.9|1396.4|1396|1395.5|1396.9|1396.4|1395.8|1395.3|518
1762271400000|2025-11-04 15:50:00|1395.9|1395.4|1395.2|1394.7|1396.2|1395.7|1394.9|1394.4|379
1762271700000|2025-11-04 15:55:00|1395.1|1394.6|1394.9|1394.4|1395.3|1394.8|1394.2|1393.7|465
1762272000000|2025-11-04 16:00:00|1395|1394.5|1395.4|1394.9|1396.1|1395.6|1395|1394.5|275
1762272300000|2025-11-04 16:05:00|1395.3|1394.8|1394.8|1394.3|1395.5|1395|1394.6|1394.1|314
1762272600000|2025-11-04 16:10:00|1394.9|1394.4|1394.9|1394.4|1395.2|1394.7|1394.1|1393.6|475
1762272900000|2025-11-04 16:15:00|1395|1394.5|1395.1|1394.6|1395.7|1395.2|1394.6|1394.1|431
1762273200000|2025-11-04 16:20:00|1395.2|1394.7|1395.1|1394.6|1395.2|1394.7|1394.6|1394.1|447
1762273500000|2025-11-04 16:25:00|1395|1394.5|1396.4|1395.9|1396.7|1396.2|1394.8|1394.3|1678
1762273800000|2025-11-04 16:30:00|1396.5|1396|1396.4|1395.9|1397.2|1396.7|1395.8|1395.3|782
1762274100000|2025-11-04 16:35:00|1396.5|1396|1397.1|1396.6|1397.5|1397|1396.3|1395.8|1133
1762274400000|2025-11-04 16:40:00|1397.2|1396.7|1396.6|1396.1|1397.2|1396.7|1396.1|1395.6|230
1762274700000|2025-11-04 16:45:00|1396.7|1396.2|1395.8|1395.3|1397|1396.5|1395.8|1395.3|395
1762275000000|2025-11-04 16:50:00|1395.7|1395.2|1396.4|1395.9|1396.4|1395.9|1395.3|1394.8|278
1762275300000|2025-11-04 16:55:00|1396.3|1395.8|1396.4|1395.9|1396.6|1396.1|1395.5|1395|271
1762275600000|2025-11-04 17:00:00|1396.5|1396|1396|1395.5|1396.5|1396|1395.9|1395.4|261
1762275900000|2025-11-04 17:05:00|1396.1|1395.6|1395|1394.5|1396.1|1395.6|1394.7|1394.2|192
1762276200000|2025-11-04 17:10:00|1394.9|1394.4|1394.2|1393.7|1395|1394.5|1394.2|1393.7|163
1762276500000|2025-11-04 17:15:00|1394.5|1394|1392.5|1392|1394.5|1394|1392.4|1391.9|346
1762276800000|2025-11-04 17:20:00|1392.4|1391.9|1393.6|1393.1|1393.7|1393.2|1392|1391.5|498
1762277100000|2025-11-04 17:25:00|1393.5|1393|1393.7|1393.2|1394.4|1393.9|1393.5|1393|379
1762277400000|2025-11-04 17:30:00|1393.8|1393.3|1393.8|1393.3|1394|1393.5|1393.2|1392.7|218
1762277700000|2025-11-04 17:35:00|1393.7|1393.2|1392.8|1392.3|1393.9|1393.4|1392.8|1392.3|198
1762278000000|2025-11-04 17:40:00|1392.7|1392.2|1392.6|1392.1|1392.8|1392.3|1391.7|1391.2|241
1762278300000|2025-11-04 17:45:00|1392.7|1392.2|1393.3|1392.8|1393.5|1393|1392.5|1392|355
1762278600000|2025-11-04 17:50:00|1393.4|1392.9|1392.4|1391.9|1394|1393.5|1392.2|1391.7|345
1762278900000|2025-11-04 17:55:00|1392.3|1391.8|1392.3|1391.8|1392.3|1391.8|1391.6|1391.1|180
1762279200000|2025-11-04 18:00:00|1392.2|1391.7|1391.9|1391.4|1392.4|1391.9|1391.8|1391.3|140
1762279500000|2025-11-04 18:05:00|1391.8|1391.3|1391.3|1390.8|1392|1391.5|1391.3|1390.8|131
1762279800000|2025-11-04 18:10:00|1391.4|1390.9|1391.5|1391|1391.7|1391.2|1390.9|1390.4|356
1762280100000|2025-11-04 18:15:00|1391.6|1391.1|1390.6|1390.1|1391.8|1391.3|1390.6|1390.1|369
1762280400000|2025-11-04 18:20:00|1390.5|1390|1390.8|1390.3|1391.7|1391.2|1390.5|1390|1021
1762280700000|2025-11-04 18:25:00|1391|1390.5|1390.2|1389.7|1391|1390.5|1389.8|1389.3|736
1762281000000|2025-11-04 18:30:00|1390.3|1389.8|1390.1|1389.6|1391|1390.5|1389.7|1389.2|333
1762281300000|2025-11-04 18:35:00|1390|1389.5|1389.4|1388.9|1390.3|1389.8|1389.4|1388.9|206
1762281600000|2025-11-04 18:40:00|1389.3|1388.8|1390.7|1390.2|1390.7|1390.2|1389.2|1388.7|310
1762281900000|2025-11-04 18:45:00|1390.6|1390.1|1389.6|1389.1|1390.8|1390.3|1389.5|1389|349
1762282200000|2025-11-04 18:50:00|1389.7|1389.2|1391.2|1390.7|1391.3|1390.8|1389.7|1389.2|255
1762282500000|2025-11-04 18:55:00|1391.1|1390.6|1391.1|1390.6|1391.4|1390.9|1390.5|1390|463
1762282800000|2025-11-04 19:00:00|1391|1390.5|1391.8|1391.3|1391.9|1391.4|1390.8|1390.3|225
1762283100000|2025-11-04 19:05:00|1391.7|1391.2|1390.7|1390.2|1391.7|1391.2|1390.4|1389.9|104
1762283400000|2025-11-04 19:10:00|1390.6|1390.1|1391.3|1390.8|1391.5|1391|1390.6|1390.1|179
1762283700000|2025-11-04 19:15:00|1391.1|1390.6|1391.2|1390.7|1391.6|1391.1|1391.1|1390.6|160
1762284000000|2025-11-04 19:20:00|1391.3|1390.8|1391.7|1391.2|1391.7|1391.2|1390.9|1390.4|154
1762284300000|2025-11-04 19:25:00|1391.8|1391.3|1391.1|1390.6|1391.9|1391.4|1391|1390.5|110
1762284600000|2025-11-04 19:30:00|1391|1390.5|1390.7|1390.2|1391.2|1390.7|1389.9|1389.4|146
1762284900000|2025-11-04 19:35:00|1390.8|1390.3|1389.3|1388.8|1390.8|1390.3|1388.8|1388.3|228
1762285200000|2025-11-04 19:40:00|1389.2|1388.7|1388.9|1388.4|1389.8|1389.3|1388.2|1387.7|164
1762285500000|2025-11-04 19:45:00|1388.8|1388.3|1388.4|1387.9|1389.2|1388.7|1388.4|1387.9|389
1762285800000|2025-11-04 19:50:00|1388.3|1387.8|1388.6|1388.1|1389.2|1388.7|1388.2|1387.7|263
1762286100000|2025-11-04 19:55:00|1388.7|1388.2|1388.8|1388.3|1389.1|1388.6|1388.5|1388|498
1762286400000|2025-11-04 20:00:00|1388.9|1388.4|1388.3|1387.8|1389.1|1388.6|1388.1|1387.6|276
1762286700000|2025-11-04 20:05:00|1388.4|1387.9|1388.5|1388|1389|1388.5|1388.4|1387.9|282
1762287000000|2025-11-04 20:10:00|1388.4|1387.9|1388.9|1388.4|1389|1388.5|1388.1|1387.6|466
1762287300000|2025-11-04 20:15:00|1389|1388.5|1389|1388.5|1389.4|1388.9|1388.8|1388.3|265
1762287600000|2025-11-04 20:20:00|1388.9|1388.4|1388.1|1387.6|1389|1388.5|1388|1387.5|189
1762287900000|2025-11-04 20:25:00|1388.2|1387.7|1388.7|1388.2|1388.8|1388.3|1388|1387.5|365
1762288200000|2025-11-04 20:30:00|1388.8|1388.3|1388.3|1387.8|1388.8|1388.3|1387.9|1387.4|257
1762288500000|2025-11-04 20:35:00|1388.4|1387.9|1388|1387.5|1388.8|1388.3|1388|1387.5|574
1762288800000|2025-11-04 20:40:00|1388.2|1387.7|1388.2|1387.7|1388.5|1388|1388|1387.5|733
1762289100000|2025-11-04 20:45:00|1388.3|1387.8|1387.3|1386.8|1388.6|1388.1|1387.3|1386.8|848
1762289400000|2025-11-04 20:50:00|1387.2|1386.7|1386.9|1386.4|1387.6|1387.1|1386.8|1386.3|1261
1762289700000|2025-11-04 20:55:00|1386.8|1386.3|1386.5|1386|1386.9|1386.4|1386|1385.5|9275
1762290000000|2025-11-04 21:00:00|1386.4|1385.9|1387|1385|1387.6|1385.9|1386.4|1384.4|475
1762290300000|2025-11-04 21:05:00|1386.9|1384.9|1386.4|1384.4|1387.3|1385.3|1386.2|1384.2|244
1762290600000|2025-11-04 21:10:00|1386.5|1384.5|1386.8|1384.8|1387|1385|1386.2|1384.2|166
1762290900000|2025-11-04 21:15:00|1386.7|1384.7|1387.4|1385.4|1387.5|1385.5|1386.3|1384.3|60
1762291200000|2025-11-04 21:20:00|1387.5|1385.5|1387.3|1385.3|1387.5|1385.5|1387.2|1385.2|41
1762291500000|2025-11-04 21:25:00|1387.1|1385.1|1386.9|1384.9|1387.2|1385.2|1386.7|1384.7|39
1762291800000|2025-11-04 21:30:00|1387|1385|1386.8|1384.8|1387.2|1385.2|1386.8|1384.8|29
1762292100000|2025-11-04 21:35:00|1387|1385|1387|1385|1387.1|1385.1|1386.7|1384.7|20
1762292400000|2025-11-04 21:40:00|1387.1|1385.1|1387.3|1385.3|1387.3|1385.3|1386.9|1384.9|61
1762292700000|2025-11-04 21:45:00|1387.2|1385.2|1387|1385|1387.3|1385.3|1386.9|1384.9|21
1762293000000|2025-11-04 21:50:00|1386.9|1384.9|1387.5|1385.5|1387.5|1385.5|1386.9|1384.9|13
1762293300000|2025-11-04 21:55:00|1387.7|1385.7|1387.6|1385.6|1387.7|1385.7|1387.5|1385.5|26
1762294500000|2025-11-04 22:15:00|1387.7|1385.7|1387.7|1385.7|1387.7|1385.7|1387.7|1385.7|0
1762294800000|2025-11-04 22:20:00|1388|1386|1388|1386|1388|1386|1388|1386|3
1762297200000|2025-11-04 23:00:00|1386.9|1384.9|1386.2|1384.2|1387.9|1385.9|1386.2|1384.2|0
1762297500000|2025-11-04 23:05:00|1386.3|1384.3|1385.3|1383.3|1386.5|1384.5|1385.3|1383.3|0
1762297800000|2025-11-04 23:10:00|1385.4|1383.4|1385.9|1383.9|1386.1|1384.1|1385.3|1383.3|0
1762298100000|2025-11-04 23:15:00|1386|1384|1386.4|1384.4|1386.5|1384.5|1385.5|1383.5|0
1762298400000|2025-11-04 23:20:00|1386.5|1384.5|1385.9|1383.9|1386.6|1384.6|1385.8|1383.8|0
1762298700000|2025-11-04 23:25:00|1385.8|1383.8|1385.7|1383.7|1386|1384|1385.5|1383.5|0
1762299000000|2025-11-04 23:30:00|1385.8|1383.8|1385.8|1383.8|1386.4|1384.4|1385.5|1383.5|0
1762299300000|2025-11-04 23:35:00|1385.7|1383.7|1385.9|1383.9|1386.1|1384.1|1385.4|1383.4|0
1762299600000|2025-11-04 23:40:00|1386|1384|1386.1|1384.1|1386.2|1384.2|1385.9|1383.9|0
1762299900000|2025-11-04 23:45:00|1386|1384|1385.2|1383.2|1386|1384|1385|1383|0
1762300200000|2025-11-04 23:50:00|1385.1|1383.1|1385.3|1383.3|1385.6|1383.6|1385.1|1383.1|0
1762300500000|2025-11-04 23:55:00|1385.4|1383.4|1385.2|1383.2|1385.5|1383.5|1385.1|1383.1|0
1762300800000|2025-11-05 00:00:00|1385.1|1383.1|1383.8|1381.8|1385.1|1383.1|1383.5|1381.5|0
1762301100000|2025-11-05 00:05:00|1383.9|1381.9|1384|1382|1384.3|1382.3|1383|1381|0
1762301400000|2025-11-05 00:10:00|1384.1|1382.1|1384.7|1382.7|1384.7|1382.7|1383.9|1381.9|0
1762301700000|2025-11-05 00:15:00|1384.6|1382.6|1384.3|1382.3|1385.1|1383.1|1384|1382|0
1762302000000|2025-11-05 00:20:00|1384.4|1382.4|1384|1382|1385|1383|1383.8|1381.8|0
1762302300000|2025-11-05 00:25:00|1384.1|1382.1|1382.9|1380.9|1384.1|1382.1|1382.8|1380.8|0
1762302600000|2025-11-05 00:30:00|1383|1381|1382|1380|1383|1381|1381.8|1379.8|0
1762302900000|2025-11-05 00:35:00|1382.1|1380.1|1381.9|1379.9|1382.7|1380.7|1381.9|1379.9|0
1762303200000|2025-11-05 00:40:00|1381.8|1379.8|1381.4|1379.4|1381.8|1379.8|1381.2|1379.2|0
1762303500000|2025-11-05 00:45:00|1381.5|1379.5|1381.1|1379.1|1381.6|1379.6|1381|1379|0
1762303800000|2025-11-05 00:50:00|1381.2|1379.2|1381.5|1379.5|1381.7|1379.7|1380.8|1378.8|0
1762304100000|2025-11-05 00:55:00|1381.6|1379.6|1381|1379|1381.7|1379.7|1380.9|1378.9|0
1762304400000|2025-11-05 01:00:00|1372.5|1370.5|1371.2|1369.2|1375.3|1373.3|1370.6|1368.6|538
1762304700000|2025-11-05 01:05:00|1371.4|1369.4|1369.4|1367.4|1371.7|1369.7|1369.2|1367.2|130
1762305000000|2025-11-05 01:10:00|1369.8|1367.8|1372.4|1370.4|1372.7|1370.7|1369.4|1367.4|78
1762305300000|2025-11-05 01:15:00|1372.5|1370.5|1368.5|1366.5|1372.6|1370.6|1368.5|1366.5|104
1762305600000|2025-11-05 01:20:00|1368.6|1366.6|1367.1|1365.1|1368.6|1366.6|1366.3|1364.3|67
1762305900000|2025-11-05 01:25:00|1367.4|1365.4|1365.5|1363.5|1367.4|1365.4|1365.4|1363.4|100
1762306200000|2025-11-05 01:30:00|1365.2|1363.2|1363.2|1361.2|1366.6|1364.6|1361.6|1359.6|190
1762306500000|2025-11-05 01:35:00|1363.1|1361.1|1363.1|1361.1|1365.9|1363.9|1362.7|1360.7|226
1762306800000|2025-11-05 01:40:00|1363.3|1361.3|1364.7|1362.7|1366.6|1364.6|1363.1|1361.1|108
1762307100000|2025-11-05 01:45:00|1364.4|1362.4|1369.2|1367.2|1369.2|1367.2|1364.3|1362.3|169
1762307400000|2025-11-05 01:50:00|1369.7|1367.7|1369|1367|1369.8|1367.8|1367.7|1365.7|243
1762307700000|2025-11-05 01:55:00|1368.9|1366.9|1368.1|1366.1|1369.7|1367.7|1368.1|1366.1|273
1762308000000|2025-11-05 02:00:00|1368.3|1366.3|1367.8|1365.8|1369.5|1367.5|1366.8|1364.8|330
1762308300000|2025-11-05 02:05:00|1368.1|1366.1|1370.2|1368.2|1370.9|1368.9|1368|1366|265
1762308600000|2025-11-05 02:10:00|1370.4|1368.4|1369.5|1367.5|1371|1369|1368.7|1366.7|162
1762308900000|2025-11-05 02:15:00|1369.6|1367.6|1369.5|1367.5|1369.9|1367.9|1368.5|1366.5|134
1762309200000|2025-11-05 02:20:00|1369.7|1367.7|1368.9|1366.9|1370.7|1368.7|1367.8|1365.8|178
1762309500000|2025-11-05 02:25:00|1369.1|1367.1|1368.4|1366.4|1369.6|1367.6|1368.4|1366.4|98
1762309800000|2025-11-05 02:30:00|1368.3|1366.3|1369.3|1367.3|1369.5|1367.5|1368.3|1366.3|81
1762310100000|2025-11-05 02:35:00|1369.9|1367.9|1372.7|1370.7|1372.9|1370.9|1369.4|1367.4|229
1762310400000|2025-11-05 02:40:00|1372.8|1370.8|1372|1370|1373.1|1371.1|1371.1|1369.1|188
1762310700000|2025-11-05 02:45:00|1372.1|1370.1|1372.9|1370.9|1374.3|1372.3|1372.1|1370.1|323
1762311000000|2025-11-05 02:50:00|1373|1371|1373.3|1371.3|1373.6|1371.6|1372.5|1370.5|293
1762311300000|2025-11-05 02:55:00|1373.5|1371.5|1374.9|1372.9|1374.9|1372.9|1373.5|1371.5|266
1762311600000|2025-11-05 03:00:00|1375|1373|1378.1|1376.1|1378.1|1376.1|1375|1373|579
1762311900000|2025-11-05 03:05:00|1378.2|1376.2|1379|1377|1379|1377|1377.4|1375.4|70
1762312200000|2025-11-05 03:10:00|1379.2|1377.2|1379.4|1377.4|1379.6|1377.6|1378.6|1376.6|101
1762312500000|2025-11-05 03:15:00|1379.3|1377.3|1378.4|1376.4|1379.3|1377.3|1378|1376|129
1762312800000|2025-11-05 03:20:00|1378.3|1376.3|1379.6|1377.6|1379.7|1377.7|1377.8|1375.8|139
1762313100000|2025-11-05 03:25:00|1379.7|1377.7|1381.4|1379.4|1381.9|1379.9|1379.5|1377.5|122
1762313400000|2025-11-05 03:30:00|1381.7|1379.7|1382.3|1380.3|1382.4|1380.4|1380.8|1378.8|77
1762313700000|2025-11-05 03:35:00|1382.4|1380.4|1381.8|1379.8|1382.4|1380.4|1381|1379|145
1762314000000|2025-11-05 03:40:00|1382.1|1380.1|1383.7|1381.7|1383.7|1381.7|1382.1|1380.1|108
1762314300000|2025-11-05 03:45:00|1383.8|1381.8|1384.3|1382.3|1385.3|1383.3|1383.8|1381.8|232
1762314600000|2025-11-05 03:50:00|1384.2|1382.2|1383.4|1381.4|1385.5|1383.5|1383.2|1381.2|178
1762314900000|2025-11-05 03:55:00|1383.5|1381.5|1384.6|1382.6|1384.6|1382.6|1383.2|1381.2|104
1762315200000|2025-11-05 04:00:00|1384.8|1382.8|1384.3|1382.3|1385|1383|1384|1382|108
1762315500000|2025-11-05 04:05:00|1384.2|1382.2|1382.3|1380.3|1384.4|1382.4|1382.3|1380.3|122
1762315800000|2025-11-05 04:10:00|1382.2|1380.2|1383.3|1381.3|1383.4|1381.4|1381.6|1379.6|73
1762316100000|2025-11-05 04:15:00|1382.8|1380.8|1381.5|1379.5|1383.2|1381.2|1381.5|1379.5|111
1762316400000|2025-11-05 04:20:00|1382.1|1380.1|1383|1381|1383|1381|1381.8|1379.8|65
1762316700000|2025-11-05 04:25:00|1383.5|1381.5|1383.4|1381.4|1383.7|1381.7|1382.9|1380.9|85
1762317000000|2025-11-05 04:30:00|1383.6|1381.6|1383.2|1381.2|1384|1382|1382.7|1380.7|76
1762317300000|2025-11-05 04:35:00|1383.1|1381.1|1383.1|1381.1|1383.9|1381.9|1382.9|1380.9|125
1762317600000|2025-11-05 04:40:00|1383.5|1381.5|1383.6|1381.6|1384.1|1382.1|1383.4|1381.4|89
1762317900000|2025-11-05 04:45:00|1383.8|1381.8|1382.8|1380.8|1383.9|1381.9|1382.5|1380.5|74
1762318200000|2025-11-05 04:50:00|1383|1381|1381.8|1379.8|1383.4|1381.4|1381.5|1379.5|129
1762318500000|2025-11-05 04:55:00|1381.9|1379.9|1382.1|1380.1|1382.4|1380.4|1381.5|1379.5|75
1762318800000|2025-11-05 05:00:00|1382.3|1380.3|1382.5|1380.5|1383.6|1381.6|1381.7|1379.7|121
1762319100000|2025-11-05 05:05:00|1382.4|1380.4|1383.6|1381.6|1384.3|1382.3|1382|1380|140
1762319400000|2025-11-05 05:10:00|1384.5|1382.5|1384.7|1382.7|1385|1383|1383.7|1381.7|111
1762319700000|2025-11-05 05:15:00|1384.8|1382.8|1384|1382|1384.9|1382.9|1383.5|1381.5|38
1762320000000|2025-11-05 05:20:00|1384.4|1382.4|1383.7|1381.7|1384.9|1382.9|1383.7|1381.7|75
1762320300000|2025-11-05 05:25:00|1384.3|1382.3|1385|1383|1385.3|1383.3|1383.2|1381.2|93
1762320600000|2025-11-05 05:30:00|1385.4|1383.4|1386.3|1384.3|1386.4|1384.4|1385.1|1383.1|318
1762320900000|2025-11-05 05:35:00|1386.5|1384.5|1383.9|1381.9|1386.5|1384.5|1383.7|1381.7|342
1762321200000|2025-11-05 05:40:00|1383.8|1381.8|1382.9|1380.9|1383.8|1381.8|1382.9|1380.9|44
1762321500000|2025-11-05 05:45:00|1382.8|1380.8|1380.9|1378.9|1382.8|1380.8|1380.9|1378.9|33
1762321800000|2025-11-05 05:50:00|1381.4|1379.4|1381|1379|1381.4|1379.4|1380.2|1378.2|35
1762322100000|2025-11-05 05:55:00|1380.9|1378.9|1380.4|1378.4|1380.9|1378.9|1380.3|1378.3|30
1762322400000|2025-11-05 06:00:00|1380.5|1378.5|1381.8|1379.8|1382|1380|1379.5|1377.5|57
1762322700000|2025-11-05 06:05:00|1381.9|1379.9|1382.8|1380.8|1382.9|1380.9|1381.2|1379.2|152
1762323000000|2025-11-05 06:10:00|1382.6|1380.6|1383.8|1381.8|1384.3|1382.3|1382.5|1380.5|84
1762323300000|2025-11-05 06:15:00|1384|1382|1385.5|1383.5|1385.5|1383.5|1384|1382|98
1762323600000|2025-11-05 06:20:00|1385.7|1383.7|1385.7|1383.7|1385.9|1383.9|1385.1|1383.1|200
1762323900000|2025-11-05 06:25:00|1385.8|1383.8|1385.8|1383.8|1386.2|1384.2|1385.3|1383.3|96
1762324200000|2025-11-05 06:30:00|1385.7|1383.7|1385.8|1383.8|1386.3|1384.3|1385.4|1383.4|73
1762324500000|2025-11-05 06:35:00|1385.9|1383.9|1385.9|1383.9|1386.5|1384.5|1385.5|1383.5|139
1762324800000|2025-11-05 06:40:00|1386.1|1384.1|1386.2|1384.2|1386.4|1384.4|1385.9|1383.9|69
1762325100000|2025-11-05 06:45:00|1385.7|1383.7|1385.4|1383.4|1386|1384|1385.4|1383.4|50
1762325400000|2025-11-05 06:50:00|1385.3|1383.3|1384.5|1382.5|1385.4|1383.4|1384.5|1382.5|40
1762325700000|2025-11-05 06:55:00|1384.4|1382.4|1384.3|1382.3|1384.6|1382.6|1384.3|1382.3|45
1762326000000|2025-11-05 07:00:00|1384.5|1382.5|1383.5|1381.5|1384.5|1382.5|1383.3|1381.3|69
1762326300000|2025-11-05 07:05:00|1383.3|1381.3|1382.8|1380.8|1383.3|1381.3|1382.4|1380.4|37
1762326600000|2025-11-05 07:10:00|1382.9|1380.9|1381.8|1379.8|1382.9|1380.9|1381.7|1379.7|67
1762326900000|2025-11-05 07:15:00|1381.7|1379.7|1381.1|1379.1|1382|1380|1381.1|1379.1|156
1762327200000|2025-11-05 07:20:00|1381|1379|1381.5|1379.5|1381.5|1379.5|1380.7|1378.7|110
1762327500000|2025-11-05 07:25:00|1381.4|1379.4|1381.2|1379.2|1381.7|1379.7|1380.9|1378.9|51
1762327800000|2025-11-05 07:30:00|1381.4|1379.4|1381.3|1379.3|1381.6|1379.6|1380.9|1378.9|82
1762328100000|2025-11-05 07:35:00|1381.4|1379.4|1381.2|1379.2|1381.7|1379.7|1381.1|1379.1|123
1762328400000|2025-11-05 07:40:00|1381.1|1379.1|1381.5|1379.5|1381.6|1379.6|1381.1|1379.1|110
1762328700000|2025-11-05 07:45:00|1381.6|1379.6|1381|1379|1381.7|1379.7|1380.9|1378.9|70
1762329000000|2025-11-05 07:50:00|1381.1|1379.1|1382.2|1380.2|1382.2|1380.2|1381|1379|92
1762329300000|2025-11-05 07:55:00|1382.1|1380.1|1381.8|1379.8|1383|1381|1381.8|1379.8|248
1762329600000|2025-11-05 08:00:00|1381.6|1379.6|1382.5|1380.5|1382.6|1380.6|1381.2|1379.2|872
1762329900000|2025-11-05 08:05:00|1382.6|1380.6|1384.7|1382.7|1384.9|1382.9|1382.6|1380.6|840
1762330200000|2025-11-05 08:10:00|1384.8|1382.8|1384.7|1382.7|1385.5|1383.5|1384.3|1382.3|425
1762330500000|2025-11-05 08:15:00|1384.6|1382.6|1384.9|1382.9|1385.2|1383.2|1384.5|1382.5|181
1762330800000|2025-11-05 08:20:00|1384.8|1382.8|1384.6|1382.6|1384.9|1382.9|1383.9|1381.9|225
1762331100000|2025-11-05 08:25:00|1384.7|1382.7|1385.2|1383.2|1385.3|1383.3|1384.6|1382.6|276
1762331400000|2025-11-05 08:30:00|1385.3|1383.3|1385.6|1383.6|1385.8|1383.8|1385.2|1383.2|155
1762331700000|2025-11-05 08:35:00|1385.5|1383.5|1385.5|1383.5|1385.9|1383.9|1385.4|1383.4|154
1762332000000|2025-11-05 08:40:00|1385.6|1383.6|1385.8|1383.8|1385.8|1383.8|1385.2|1383.2|266
1762332300000|2025-11-05 08:45:00|1386|1384|1386.3|1384.3|1386.3|1384.3|1385.6|1383.6|299
1762332600000|2025-11-05 08:50:00|1386.4|1384.4|1386.4|1384.4|1386.8|1384.8|1386|1384|319
1762332900000|2025-11-05 08:55:00|1386.5|1384.5|1385.5|1383.5|1386.6|1384.6|1385.5|1383.5|205
1762333200000|2025-11-05 09:00:00|1385.6|1383.6|1386.3|1384.3|1386.7|1384.7|1385.4|1383.4|179
1762333500000|2025-11-05 09:05:00|1386.2|1384.2|1387.7|1385.7|1387.7|1385.7|1386.1|1384.1|117
1762333800000|2025-11-05 09:10:00|1387.8|1385.8|1386.5|1384.5|1388|1386|1386.5|1384.5|157
1762334100000|2025-11-05 09:15:00|1386.4|1384.4|1386.3|1384.3|1387.1|1385.1|1386.3|1384.3|243
1762334400000|2025-11-05 09:20:00|1386.2|1384.2|1386.1|1384.1|1386.6|1384.6|1386|1384|245
1762334700000|2025-11-05 09:25:00|1385.9|1383.9|1385.8|1383.8|1386|1384|1385.1|1383.1|344
1762335000000|2025-11-05 09:30:00|1385.7|1383.7|1384.5|1382.5|1385.7|1383.7|1384.1|1382.1|174
1762335300000|2025-11-05 09:35:00|1384.7|1382.7|1385.9|1383.9|1386|1384|1384.7|1382.7|343
1762335600000|2025-11-05 09:40:00|1385.8|1383.8|1385.7|1383.7|1386.2|1384.2|1385.5|1383.5|244
1762335900000|2025-11-05 09:45:00|1385.6|1383.6|1385.7|1383.7|1385.7|1383.7|1385.1|1383.1|264
1762336200000|2025-11-05 09:50:00|1385.6|1383.6|1385.8|1383.8|1385.8|1383.8|1385.5|1383.5|83
1762336500000|2025-11-05 09:55:00|1385.7|1383.7|1385.8|1383.8|1385.9|1383.9|1385.6|1383.6|51
1762336800000|2025-11-05 10:00:00|1385.7|1383.7|1384.9|1382.9|1385.9|1383.9|1384.4|1382.4|388
1762337100000|2025-11-05 10:05:00|1385|1383|1384.5|1382.5|1385.1|1383.1|1384.5|1382.5|116
1762337400000|2025-11-05 10:10:00|1384.3|1382.3|1384.5|1382.5|1384.5|1382.5|1384|1382|64
1762337700000|2025-11-05 10:15:00|1384.4|1382.4|1385|1383|1385|1383|1384.3|1382.3|113
1762338000000|2025-11-05 10:20:00|1384.8|1382.8|1385|1383|1385|1383|1384.7|1382.7|59
1762338300000|2025-11-05 10:25:00|1384.8|1382.8|1384.9|1382.9|1385.3|1383.3|1384.8|1382.8|41
1762338600000|2025-11-05 10:30:00|1385|1383|1384.9|1382.9|1385.3|1383.3|1384.8|1382.8|154
1762338900000|2025-11-05 10:35:00|1385|1383|1384.8|1382.8|1385|1383|1384.6|1382.6|95
1762339200000|2025-11-05 10:40:00|1384.9|1382.9|1384.8|1382.8|1385.1|1383.1|1384.7|1382.7|83
1762339500000|2025-11-05 10:45:00|1384.7|1382.7|1384.5|1382.5|1384.8|1382.8|1384|1382|70
1762339800000|2025-11-05 10:50:00|1384.6|1382.6|1382.9|1380.9|1384.7|1382.7|1382.9|1380.9|68
1762340100000|2025-11-05 10:55:00|1383|1381|1382.5|1380.5|1383.2|1381.2|1382.5|1380.5|231
1762340400000|2025-11-05 11:00:00|1382.3|1380.3|1383|1381|1383.3|1381.3|1382.1|1380.1|499
1762340700000|2025-11-05 11:05:00|1383.1|1381.1|1381.7|1379.7|1383.2|1381.2|1381.4|1379.4|268
1762341000000|2025-11-05 11:10:00|1381.8|1379.8|1381.3|1379.3|1381.8|1379.8|1381.1|1379.1|280
1762341300000|2025-11-05 11:15:00|1381.2|1379.2|1381.8|1379.8|1382.1|1380.1|1381.1|1379.1|783
1762341600000|2025-11-05 11:20:00|1381.9|1379.9|1383.1|1381.1|1383.4|1381.4|1381.8|1379.8|312
1762341900000|2025-11-05 11:25:00|1383|1381|1382.2|1380.2|1383.2|1381.2|1382.1|1380.1|237
1762342200000|2025-11-05 11:30:00|1382.1|1380.1|1381.6|1379.6|1382.2|1380.2|1381.5|1379.5|397
1762342500000|2025-11-05 11:35:00|1381.7|1379.7|1382.8|1380.8|1382.8|1380.8|1381.7|1379.7|150
1762342800000|2025-11-05 11:40:00|1382.9|1380.9|1383|1381|1383.7|1381.7|1382.9|1380.9|124
1762343100000|2025-11-05 11:45:00|1383.1|1381.1|1383.3|1381.3|1383.5|1381.5|1383.1|1381.1|119
1762343400000|2025-11-05 11:50:00|1383.2|1381.2|1383.5|1381.5|1383.6|1381.6|1383.1|1381.1|119
1762343700000|2025-11-05 11:55:00|1383.3|1381.3|1383.1|1381.1|1383.5|1381.5|1383|1381|77
1762344000000|2025-11-05 12:00:00|1383.3|1381.3|1383.2|1381.2|1383.3|1381.3|1382.6|1380.6|124
1762344300000|2025-11-05 12:05:00|1383.1|1381.1|1384|1382|1384.1|1382.1|1383.1|1381.1|49
1762344600000|2025-11-05 12:10:00|1383.9|1381.9|1383.8|1381.8|1383.9|1381.9|1383.5|1381.5|23
1762344900000|2025-11-05 12:15:00|1384|1382|1384.4|1382.4|1384.5|1382.5|1383.8|1381.8|54
1762345200000|2025-11-05 12:20:00|1384.5|1382.5|1384.6|1382.6|1384.7|1382.7|1384.5|1382.5|187
1762345500000|2025-11-05 12:25:00|1384.7|1382.7|1384.3|1382.3|1384.8|1382.8|1384|1382|82
1762345800000|2025-11-05 12:30:00|1384.2|1382.2|1384.3|1382.3|1384.7|1382.7|1384.2|1382.2|61
1762346100000|2025-11-05 12:35:00|1384.6|1382.6|1384.9|1382.9|1385|1383|1384.5|1382.5|42
1762346400000|2025-11-05 12:40:00|1385|1383|1385.5|1383.5|1385.6|1383.6|1385|1383|48
1762346700000|2025-11-05 12:45:00|1385.4|1383.4|1384.5|1382.5|1385.4|1383.4|1384.5|1382.5|87
1762347000000|2025-11-05 12:50:00|1384.6|1382.6|1384.8|1382.8|1385.1|1383.1|1384.4|1382.4|115
1762347300000|2025-11-05 12:55:00|1384.9|1382.9|1385.7|1383.7|1385.7|1383.7|1384.8|1382.8|100
1762347600000|2025-11-05 13:00:00|1385.5|1383.5|1385.8|1383.8|1385.8|1383.8|1385.3|1383.3|72
1762347900000|2025-11-05 13:05:00|1385.7|1383.7|1384.8|1382.8|1385.7|1383.7|1384.8|1382.8|112
1762348200000|2025-11-05 13:10:00|1384.6|1382.6|1384.9|1382.9|1384.9|1382.9|1384.5|1382.5|54
1762348500000|2025-11-05 13:15:00|1385.1|1383.1|1384.5|1382.5|1385.1|1383.1|1384|1382|282
1762348800000|2025-11-05 13:20:00|1384.4|1382.4|1385.3|1383.3|1385.5|1383.5|1384.4|1382.4|183
1762349100000|2025-11-05 13:25:00|1385.4|1383.4|1386|1384|1386.1|1384.1|1385.2|1383.2|157
1762349400000|2025-11-05 13:30:00|1385.9|1383.9|1385.7|1383.7|1386.4|1384.4|1385.5|1383.5|423
1762349700000|2025-11-05 13:35:00|1385.8|1383.8|1387.1|1385.1|1387.5|1385.5|1385.8|1383.8|298
1762350000000|2025-11-05 13:40:00|1387|1385|1387.9|1385.9|1388.2|1386.2|1386.9|1384.9|217
1762350300000|2025-11-05 13:45:00|1387.8|1385.8|1387.9|1385.9|1388.4|1386.4|1387.7|1385.7|139
1762350600000|2025-11-05 13:50:00|1387.8|1385.8|1387.8|1385.8|1388|1386|1387.7|1385.7|285
1762350900000|2025-11-05 13:55:00|1387.9|1385.9|1387.7|1385.7|1388.2|1386.2|1387.5|1385.5|339
1762351200000|2025-11-05 14:00:00|1387.6|1385.6|1387.1|1385.1|1387.7|1385.7|1387|1385|185
1762351500000|2025-11-05 14:05:00|1387.2|1385.2|1387.6|1385.6|1387.9|1385.9|1387.2|1385.2|83
1762351800000|2025-11-05 14:10:00|1387.5|1385.5|1387.5|1385.5|1387.8|1385.8|1387.3|1385.3|78
1762352100000|2025-11-05 14:15:00|1387.3|1385.3|1387.3|1385.3|1387.6|1385.6|1387.1|1385.1|42
1762352400000|2025-11-05 14:20:00|1387.2|1385.2|1387.3|1385.3|1387.5|1385.5|1387.2|1385.2|97
1762352700000|2025-11-05 14:25:00|1387.2|1385.2|1387|1385|1387.4|1385.4|1386.9|1384.9|321
1762353000000|2025-11-05 14:30:00|1386.3|1385.8|1386.6|1386.1|1387.7|1387.2|1385.9|1385.4|2691
1762353300000|2025-11-05 14:35:00|1386.7|1386.2|1388.2|1387.7|1388.6|1388.1|1386.4|1385.9|1145
1762353600000|2025-11-05 14:40:00|1388.1|1387.6|1388.1|1387.6|1388.8|1388.3|1387.7|1387.2|1147
1762353900000|2025-11-05 14:45:00|1387.9|1387.4|1390.3|1389.8|1390.8|1390.3|1387.9|1387.4|1530
1762354200000|2025-11-05 14:50:00|1390.4|1389.9|1394.2|1393.7|1394.4|1393.9|1390.3|1389.8|1682
1762354500000|2025-11-05 14:55:00|1394.1|1393.6|1394.3|1393.8|1395|1394.5|1393.7|1393.2|1320
1762354800000|2025-11-05 15:00:00|1393.6|1393.1|1393.6|1393.1|1394.1|1393.6|1392.5|1392|1652
1762355100000|2025-11-05 15:05:00|1393.5|1393|1394.4|1393.9|1395.5|1395|1392.8|1392.3|1219
1762355400000|2025-11-05 15:10:00|1394.3|1393.8|1392.4|1391.9|1394.3|1393.8|1392.2|1391.7|588
1762355700000|2025-11-05 15:15:00|1392.3|1391.8|1393|1392.5|1393.9|1393.4|1392.3|1391.8|514
1762356000000|2025-11-05 15:20:00|1393.1|1392.6|1394.2|1393.7|1394.3|1393.8|1392|1391.5|964
1762356300000|2025-11-05 15:25:00|1394.1|1393.6|1395.3|1394.8|1395.8|1395.3|1393.8|1393.3|412
1762356600000|2025-11-05 15:30:00|1395.2|1394.7|1395.5|1395|1396.1|1395.6|1395.2|1394.7|870
1762356900000|2025-11-05 15:35:00|1395.4|1394.9|1395.3|1394.8|1395.6|1395.1|1394.5|1394|461
1762357200000|2025-11-05 15:40:00|1395.2|1394.7|1395.6|1395.1|1396|1395.5|1394.9|1394.4|661
1762357500000|2025-11-05 15:45:00|1395.5|1395|1395.6|1395.1|1396.2|1395.7|1395.3|1394.8|641
1762357800000|2025-11-05 15:50:00|1395.4|1394.9|1395.4|1394.9|1395.6|1395.1|1394.7|1394.2|456
1762358100000|2025-11-05 15:55:00|1395.3|1394.8|1396.1|1395.6|1396.1|1395.6|1394.2|1393.7|603
1762358400000|2025-11-05 16:00:00|1396|1395.5|1394.9|1394.4|1396.2|1395.7|1394.2|1393.7|769
1762358700000|2025-11-05 16:05:00|1394.7|1394.2|1395.1|1394.6|1395.5|1395|1394.3|1393.8|181
1762359000000|2025-11-05 16:10:00|1395|1394.5|1394.1|1393.6|1395|1394.5|1393.8|1393.3|819
1762359300000|2025-11-05 16:15:00|1394.2|1393.7|1394.1|1393.6|1395|1394.5|1393.7|1393.2|429
1762359600000|2025-11-05 16:20:00|1394.2|1393.7|1394.9|1394.4|1394.9|1394.4|1393.6|1393.1|734
1762359900000|2025-11-05 16:25:00|1394.8|1394.3|1395.8|1395.3|1396.1|1395.6|1394.8|1394.3|527
1762360200000|2025-11-05 16:30:00|1395.7|1395.2|1395.6|1395.1|1396.1|1395.6|1395.3|1394.8|709
1762360500000|2025-11-05 16:35:00|1395.7|1395.2|1395.9|1395.4|1396|1395.5|1394.9|1394.4|382
1762360800000|2025-11-05 16:40:00|1396|1395.5|1397|1396.5|1397.1|1396.6|1395.9|1395.4|230
1762361100000|2025-11-05 16:45:00|1396.9|1396.4|1397.8|1397.3|1397.9|1397.4|1396.6|1396.1|375
1762361400000|2025-11-05 16:50:00|1397.7|1397.2|1398.3|1397.8|1398.3|1397.8|1397.7|1397.2|529
1762361700000|2025-11-05 16:55:00|1398.4|1397.9|1398.3|1397.8|1398.6|1398.1|1397.9|1397.4|466
1762362000000|2025-11-05 17:00:00|1398.1|1397.6|1398.6|1398.1|1399.3|1398.8|1398|1397.5|464
1762362300000|2025-11-05 17:05:00|1398.7|1398.2|1398.8|1398.3|1399.5|1399|1398.4|1397.9|551
1762362600000|2025-11-05 17:10:00|1398.9|1398.4|1399.5|1399|1399.6|1399.1|1398.6|1398.1|284
1762362900000|2025-11-05 17:15:00|1399.4|1398.9|1399|1398.5|1399.4|1398.9|1399|1398.5|320
1762363200000|2025-11-05 17:20:00|1398.9|1398.4|1399|1398.5|1399.5|1399|1398.9|1398.4|251
1762363500000|2025-11-05 17:25:00|1399.1|1398.6|1399.7|1399.2|1399.7|1399.2|1399.1|1398.6|187
1762363800000|2025-11-05 17:30:00|1399.6|1399.1|1399.8|1399.3|1400.1|1399.6|1399.4|1398.9|458
1762364100000|2025-11-05 17:35:00|1399.7|1399.2|1400.3|1399.8|1400.5|1400|1399.7|1399.2|302
1762364400000|2025-11-05 17:40:00|1400.2|1399.7|1400.3|1399.8|1400.3|1399.8|1399.8|1399.3|182
1762364700000|2025-11-05 17:45:00|1400.4|1399.9|1399.6|1399.1|1400.4|1399.9|1399.3|1398.8|215
1762365000000|2025-11-05 17:50:00|1399.7|1399.2|1399.9|1399.4|1400|1399.5|1399.5|1399|72
1762365300000|2025-11-05 17:55:00|1399.8|1399.3|1399.9|1399.4|1400|1399.5|1399.4|1398.9|102
1762365600000|2025-11-05 18:00:00|1399.8|1399.3|1400.1|1399.6|1400.1|1399.6|1399.6|1399.1|170
1762365900000|2025-11-05 18:05:00|1400|1399.5|1399.5|1399|1400.2|1399.7|1399.4|1398.9|603
1762366200000|2025-11-05 18:10:00|1399.4|1398.9|1399.8|1399.3|1399.8|1399.3|1399.2|1398.7|547
1762366500000|2025-11-05 18:15:00|1399.9|1399.4|1400.2|1399.7|1400.5|1400|1399.9|1399.4|334
1762366800000|2025-11-05 18:20:00|1400.1|1399.6|1400.2|1399.7|1400.4|1399.9|1400|1399.5|342
1762367100000|2025-11-05 18:25:00|1400.3|1399.8|1400.6|1400.1|1400.6|1400.1|1400.1|1399.6|264
1762367400000|2025-11-05 18:30:00|1400.5|1400|1400.4|1399.9|1400.5|1400|1400.3|1399.8|140
1762367700000|2025-11-05 18:35:00|1400.3|1399.8|1400.9|1400.4|1401|1400.5|1400.3|1399.8|149
1762368000000|2025-11-05 18:40:00|1401|1400.5|1400.8|1400.3|1401|1400.5|1400.6|1400.1|139
1762368300000|2025-11-05 18:45:00|1400.9|1400.4|1400.8|1400.3|1401.1|1400.6|1400.8|1400.3|200
1762368600000|2025-11-05 18:50:00|1400.9|1400.4|1401|1400.5|1401|1400.5|1400.7|1400.2|132
1762368900000|2025-11-05 18:55:00|1400.9|1400.4|1401|1400.5|1401.1|1400.6|1400.8|1400.3|129
1762369200000|2025-11-05 19:00:00|1400.9|1400.4|1400.7|1400.2|1400.9|1400.4|1400.4|1399.9|215
1762369500000|2025-11-05 19:05:00|1400.8|1400.3|1400.1|1399.6|1400.8|1400.3|1400.1|1399.6|245
1762369800000|2025-11-05 19:10:00|1400.2|1399.7|1400.6|1400.1|1400.6|1400.1|1400.2|1399.7|185
1762370100000|2025-11-05 19:15:00|1400.5|1400|1401.3|1400.8|1401.5|1401|1400.5|1400|667
1762370400000|2025-11-05 19:20:00|1401.4|1400.9|1401.9|1401.4|1401.9|1401.4|1401.4|1400.9|152
1762370700000|2025-11-05 19:25:00|1401.8|1401.3|1401.5|1401|1402|1401.5|1401.4|1400.9|198
1762371000000|2025-11-05 19:30:00|1401.6|1401.1|1401.9|1401.4|1401.9|1401.4|1401.6|1401.1|184
1762371300000|2025-11-05 19:35:00|1401.8|1401.3|1401.9|1401.4|1402|1401.5|1401.7|1401.2|119
1762371600000|2025-11-05 19:40:00|1401.8|1401.3|1401.7|1401.2|1401.8|1401.3|1401.6|1401.1|173
1762371900000|2025-11-05 19:45:00|1401.8|1401.3|1401.7|1401.2|1401.8|1401.3|1401.5|1401|148
1762372200000|2025-11-05 19:50:00|1401.8|1401.3|1401.8|1401.3|1401.9|1401.4|1401.4|1400.9|236
1762372500000|2025-11-05 19:55:00|1401.7|1401.2|1401.5|1401|1401.8|1401.3|1401.4|1400.9|251
1762372800000|2025-11-05 20:00:00|1401.4|1400.9|1401.6|1401.1|1401.9|1401.4|1401.4|1400.9|132
1762373100000|2025-11-05 20:05:00|1401.7|1401.2|1401.9|1401.4|1402|1401.5|1401.4|1400.9|179
1762373400000|2025-11-05 20:10:00|1402|1401.5|1402|1401.5|1402.1|1401.6|1401.9|1401.4|87
1762373700000|2025-11-05 20:15:00|1401.9|1401.4|1401.8|1401.3|1402|1401.5|1401.7|1401.2|152
1762374000000|2025-11-05 20:20:00|1401.7|1401.2|1401.3|1400.8|1401.8|1401.3|1401.3|1400.8|248
1762374300000|2025-11-05 20:25:00|1401.2|1400.7|1401.2|1400.7|1401.4|1400.9|1400.9|1400.4|148
1762374600000|2025-11-05 20:30:00|1401.1|1400.6|1401.1|1400.6|1401.3|1400.8|1400.9|1400.4|274
1762374900000|2025-11-05 20:35:00|1401.2|1400.7|1401|1400.5|1401.2|1400.7|1400.8|1400.3|300
1762375200000|2025-11-05 20:40:00|1401.1|1400.6|1400.9|1400.4|1401.4|1400.9|1400.8|1400.3|284
1762375500000|2025-11-05 20:45:00|1401|1400.5|1400.3|1399.8|1401.1|1400.6|1400.3|1399.8|232
1762375800000|2025-11-05 20:50:00|1400.4|1399.9|1400|1399.5|1400.6|1400.1|1399.9|1399.4|917
1762376100000|2025-11-05 20:55:00|1400.1|1399.6|1398.9|1398.4|1400.3|1399.8|1398.9|1398.4|5685
1762376400000|2025-11-05 21:00:00|1398.8|1398.3|1399.6|1397.6|1399.6|1398.3|1398.6|1396.6|905
1762376700000|2025-11-05 21:05:00|1399.7|1397.7|1399.6|1397.6|1399.9|1397.9|1399.6|1397.6|101
1762377000000|2025-11-05 21:10:00|1399.5|1397.5|1399.8|1397.8|1399.8|1397.8|1399.2|1397.2|107
1762377300000|2025-11-05 21:15:00|1399.6|1397.6|1400.1|1398.1|1400.1|1398.1|1399.4|1397.4|57
1762377600000|2025-11-05 21:20:00|1400.2|1398.2|1400.2|1398.2|1400.2|1398.2|1400.2|1398.2|8
1762377900000|2025-11-05 21:25:00|1399.9|1397.9|1399.9|1397.9|1399.9|1397.9|1399.9|1397.9|7
1762378200000|2025-11-05 21:30:00|1400.2|1398.2|1400.4|1398.4|1400.4|1398.4|1400.2|1398.2|9
1762378500000|2025-11-05 21:35:00|1400.5|1398.5|1400.4|1398.4|1400.5|1398.5|1400.3|1398.3|21
1762378800000|2025-11-05 21:40:00|1400.3|1398.3|1400.3|1398.3|1400.4|1398.4|1400.3|1398.3|14
1762379100000|2025-11-05 21:45:00|1400.4|1398.4|1400.3|1398.3|1400.4|1398.4|1400.3|1398.3|9
1762379400000|2025-11-05 21:50:00|1400.2|1398.2|1400|1398|1400.2|1398.2|1400|1398|12
1762379700000|2025-11-05 21:55:00|1400.1|1398.1|1399.5|1397.5|1400.1|1398.1|1399.5|1397.5|23
1762380000000|2025-11-05 22:00:00|1400|1398|1400|1398|1400|1398|1400|1398|0
1762380300000|2025-11-05 22:05:00|1398.4|1396.4|1398.4|1396.4|1398.4|1396.4|1398.4|1396.4|3
1762381500000|2025-11-05 22:25:00|1400.8|1398.8|1400.8|1398.8|1400.8|1398.8|1400.8|1398.8|7
1762383300000|2025-11-05 22:55:00|1403.2|1401.2|1403.2|1401.2|1403.2|1401.2|1403.2|1401.2|2
1762383600000|2025-11-05 23:00:00|1400.3|1398.3|1399|1397|1400.7|1398.7|1399|1397|0
1762383900000|2025-11-05 23:05:00|1398.9|1396.9|1399|1397|1399.3|1397.3|1398.7|1396.7|0
1762384200000|2025-11-05 23:10:00|1399.1|1397.1|1399.8|1397.8|1399.9|1397.9|1399|1397|0
1762384500000|2025-11-05 23:15:00|1399.9|1397.9|1399.9|1397.9|1400.3|1398.3|1399.7|1397.7|0
1762384800000|2025-11-05 23:20:00|1399.8|1397.8|1399.2|1397.2|1400|1398|1399.2|1397.2|0
1762385100000|2025-11-05 23:25:00|1399.3|1397.3|1399.6|1397.6|1399.9|1397.9|1399|1397|0
1762385400000|2025-11-05 23:30:00|1399.7|1397.7|1399.7|1397.7|1400|1398|1399.6|1397.6|0
1762385700000|2025-11-05 23:35:00|1399.8|1397.8|1400.1|1398.1|1400.1|1398.1|1399.5|1397.5|0
1762386000000|2025-11-05 23:40:00|1400|1398|1401.3|1399.3|1401.3|1399.3|1399.9|1397.9|0
1762386300000|2025-11-05 23:45:00|1401.2|1399.2|1400.9|1398.9|1401.3|1399.3|1400.8|1398.8|0
1762386600000|2025-11-05 23:50:00|1400.8|1398.8|1400.9|1398.9|1401.2|1399.2|1400.3|1398.3|0
1762386900000|2025-11-05 23:55:00|1401|1399|1401.4|1399.4|1401.6|1399.6|1400.9|1398.9|0
1762387200000|2025-11-06 00:00:00|1401.5|1399.5|1400.8|1398.8|1401.5|1399.5|1400.3|1398.3|0
1762387500000|2025-11-06 00:05:00|1400.9|1398.9|1400.4|1398.4|1400.9|1398.9|1400|1398|0
1762387800000|2025-11-06 00:10:00|1400.3|1398.3|1399.4|1397.4|1400.4|1398.4|1399|1397|0
1762388100000|2025-11-06 00:15:00|1399.5|1397.5|1399.4|1397.4|1399.7|1397.7|1399.1|1397.1|0
1762388400000|2025-11-06 00:20:00|1399.5|1397.5|1397.7|1395.7|1399.6|1397.6|1397.7|1395.7|0
1762388700000|2025-11-06 00:25:00|1397.8|1395.8|1397.5|1395.5|1397.8|1395.8|1396.4|1394.4|0
1762389000000|2025-11-06 00:30:00|1397.6|1395.6|1397.6|1395.6|1398.3|1396.3|1397.5|1395.5|0
1762389300000|2025-11-06 00:35:00|1397.7|1395.7|1399|1397|1399|1397|1397.5|1395.5|0
1762389600000|2025-11-06 00:40:00|1398.9|1396.9|1398.4|1396.4|1399.1|1397.1|1398.3|1396.3|0
1762389900000|2025-11-06 00:45:00|1398.3|1396.3|1398.5|1396.5|1398.6|1396.6|1398.1|1396.1|0
1762390200000|2025-11-06 00:50:00|1398.3|1396.3|1398.3|1396.3|1398.7|1396.7|1397.9|1395.9|0
1762390500000|2025-11-06 00:55:00|1398.4|1396.4|1398.7|1396.7|1399.2|1397.2|1398.2|1396.2|0
1762390800000|2025-11-06 01:00:00|1396.2|1394.2|1392.6|1390.6|1396.2|1394.2|1392.2|1390.2|224
1762391100000|2025-11-06 01:05:00|1392.7|1390.7|1391.2|1389.2|1393.4|1391.4|1391.2|1389.2|96
1762391400000|2025-11-06 01:10:00|1391.3|1389.3|1392.7|1390.7|1393|1391|1390.4|1388.4|196
1762391700000|2025-11-06 01:15:00|1392.3|1390.3|1391.3|1389.3|1393.6|1391.6|1391.3|1389.3|84
1762392000000|2025-11-06 01:20:00|1391.4|1389.4|1391.5|1389.5|1392.8|1390.8|1391.3|1389.3|57
1762392300000|2025-11-06 01:25:00|1391.4|1389.4|1389.4|1387.4|1391.5|1389.5|1388.9|1386.9|120
1762392600000|2025-11-06 01:30:00|1389.5|1387.5|1392.5|1390.5|1393.3|1391.3|1389.5|1387.5|183
1762392900000|2025-11-06 01:35:00|1393|1391|1393.2|1391.2|1394.3|1392.3|1392.5|1390.5|236
1762393200000|2025-11-06 01:40:00|1393.5|1391.5|1394.7|1392.7|1394.7|1392.7|1392.7|1390.7|88
1762393500000|2025-11-06 01:45:00|1394.8|1392.8|1394.2|1392.2|1395.9|1393.9|1394|1392|299
1762393800000|2025-11-06 01:50:00|1394.1|1392.1|1394.9|1392.9|1395.1|1393.1|1394|1392|68
1762394100000|2025-11-06 01:55:00|1394.8|1392.8|1395.3|1393.3|1396.1|1394.1|1394.8|1392.8|46
1762394400000|2025-11-06 02:00:00|1395.4|1393.4|1394.3|1392.3|1395.8|1393.8|1394.1|1392.1|71
1762394700000|2025-11-06 02:05:00|1394.5|1392.5|1394.6|1392.6|1395.3|1393.3|1394.4|1392.4|52
1762395000000|2025-11-06 02:10:00|1394.1|1392.1|1394.3|1392.3|1394.3|1392.3|1393.3|1391.3|101
1762395300000|2025-11-06 02:15:00|1394.4|1392.4|1396.9|1394.9|1397|1395|1394.1|1392.1|117
1762395600000|2025-11-06 02:20:00|1396.8|1394.8|1397|1395|1397.5|1395.5|1396.4|1394.4|273
1762395900000|2025-11-06 02:25:00|1396.8|1394.8|1396.2|1394.2|1396.8|1394.8|1395.6|1393.6|139
1762396200000|2025-11-06 02:30:00|1396.3|1394.3|1398|1396|1398.4|1396.4|1396.3|1394.3|209
1762396500000|2025-11-06 02:35:00|1398.1|1396.1|1398.9|1396.9|1399.6|1397.6|1398.1|1396.1|167
1762396800000|2025-11-06 02:40:00|1399|1397|1400|1398|1400.5|1398.5|1399|1397|232
1762397100000|2025-11-06 02:45:00|1400.1|1398.1|1400.4|1398.4|1400.5|1398.5|1399.7|1397.7|172
1762397400000|2025-11-06 02:50:00|1400.6|1398.6|1400.1|1398.1|1400.9|1398.9|1400.1|1398.1|331
1762397700000|2025-11-06 02:55:00|1400|1398|1400.4|1398.4|1400.5|1398.5|1399.7|1397.7|133
1762398000000|2025-11-06 03:00:00|1400.6|1398.6|1401.3|1399.3|1401.4|1399.4|1400.6|1398.6|78
1762398300000|2025-11-06 03:05:00|1401|1399|1400.6|1398.6|1401.1|1399.1|1400.4|1398.4|48
1762398600000|2025-11-06 03:10:00|1400.8|1398.8|1401.9|1399.9|1402.2|1400.2|1400.8|1398.8|109
1762398900000|2025-11-06 03:15:00|1402|1400|1401.8|1399.8|1402.4|1400.4|1401.8|1399.8|155
1762399200000|2025-11-06 03:20:00|1401.9|1399.9|1402.7|1400.7|1403|1401|1401.5|1399.5|113
1762399500000|2025-11-06 03:25:00|1402.6|1400.6|1402.6|1400.6|1403.2|1401.2|1402.4|1400.4|265
1762399800000|2025-11-06 03:30:00|1402.7|1400.7|1403|1401|1403.3|1401.3|1402.7|1400.7|84
1762400100000|2025-11-06 03:35:00|1403.2|1401.2|1403.4|1401.4|1403.9|1401.9|1402.7|1400.7|119
1762400400000|2025-11-06 03:40:00|1403.6|1401.6|1403.5|1401.5|1403.8|1401.8|1403.1|1401.1|108
1762400700000|2025-11-06 03:45:00|1403.4|1401.4|1403.9|1401.9|1403.9|1401.9|1403.2|1401.2|181
1762401000000|2025-11-06 03:50:00|1404|1402|1403.1|1401.1|1404.2|1402.2|1403|1401|240
1762401300000|2025-11-06 03:55:00|1403.2|1401.2|1402.6|1400.6|1403.2|1401.2|1402|1400|213
1762401600000|2025-11-06 04:00:00|1402.5|1400.5|1402|1400|1402.5|1400.5|1401.6|1399.6|127
1762401900000|2025-11-06 04:05:00|1401.9|1399.9|1402.3|1400.3|1402.6|1400.6|1401.8|1399.8|72
1762402200000|2025-11-06 04:10:00|1402.2|1400.2|1402.9|1400.9|1403.1|1401.1|1402.2|1400.2|91
1762402500000|2025-11-06 04:15:00|1403|1401|1403.6|1401.6|1403.9|1401.9|1403|1401|102
1762402800000|2025-11-06 04:20:00|1403.5|1401.5|1403.1|1401.1|1403.8|1401.8|1403.1|1401.1|42
1762403100000|2025-11-06 04:25:00|1403.3|1401.3|1403|1401|1403.3|1401.3|1402.7|1400.7|61
1762403400000|2025-11-06 04:30:00|1403.2|1401.2|1402.8|1400.8|1403.7|1401.7|1402.8|1400.8|52
1762403700000|2025-11-06 04:35:00|1402.9|1400.9|1402|1400|1402.9|1400.9|1402|1400|56
1762404000000|2025-11-06 04:40:00|1401.9|1399.9|1401.8|1399.8|1401.9|1399.9|1401.5|1399.5|61
1762404300000|2025-11-06 04:45:00|1401.7|1399.7|1401.1|1399.1|1402.3|1400.3|1401.1|1399.1|80
1762404600000|2025-11-06 04:50:00|1401|1399|1401.3|1399.3|1401.4|1399.4|1400.8|1398.8|61
1762404900000|2025-11-06 04:55:00|1401.5|1399.5|1402.1|1400.1|1402.1|1400.1|1401.2|1399.2|109
1762405200000|2025-11-06 05:00:00|1402.2|1400.2|1402.8|1400.8|1403|1401|1402.1|1400.1|184
1762405500000|2025-11-06 05:05:00|1402.7|1400.7|1402.1|1400.1|1402.7|1400.7|1401.9|1399.9|117
1762405800000|2025-11-06 05:10:00|1402.2|1400.2|1401.6|1399.6|1402.2|1400.2|1401|1399|131
1762406100000|2025-11-06 05:15:00|1401.7|1399.7|1401.7|1399.7|1401.8|1399.8|1401.2|1399.2|80
1762406400000|2025-11-06 05:20:00|1401.8|1399.8|1402.8|1400.8|1402.8|1400.8|1401.7|1399.7|118
1762406700000|2025-11-06 05:25:00|1402.9|1400.9|1401.9|1399.9|1403|1401|1401.9|1399.9|150
1762407000000|2025-11-06 05:30:00|1402|1400|1401.5|1399.5|1402|1400|1400.8|1398.8|184
1762407300000|2025-11-06 05:35:00|1401.4|1399.4|1400.2|1398.2|1401.5|1399.5|1399.9|1397.9|124
1762407600000|2025-11-06 05:40:00|1399.9|1397.9|1398.6|1396.6|1399.9|1397.9|1398.6|1396.6|82
1762407900000|2025-11-06 05:45:00|1398.7|1396.7|1398.9|1396.9|1399|1397|1398.4|1396.4|66
1762408200000|2025-11-06 05:50:00|1399|1397|1398.8|1396.8|1399.2|1397.2|1398.6|1396.6|40
1762408500000|2025-11-06 05:55:00|1398.9|1396.9|1399.5|1397.5|1399.6|1397.6|1398.8|1396.8|64
1762408800000|2025-11-06 06:00:00|1399.4|1397.4|1400.6|1398.6|1400.7|1398.7|1399.3|1397.3|121
1762409100000|2025-11-06 06:05:00|1400.7|1398.7|1399.4|1397.4|1400.9|1398.9|1399.4|1397.4|129
1762409400000|2025-11-06 06:10:00|1399.5|1397.5|1399.2|1397.2|1399.9|1397.9|1399.1|1397.1|50
1762409700000|2025-11-06 06:15:00|1399.3|1397.3|1400.1|1398.1|1400.4|1398.4|1399.3|1397.3|64
1762410000000|2025-11-06 06:20:00|1400|1398|1399.9|1397.9|1400.2|1398.2|1399.6|1397.6|62
1762410300000|2025-11-06 06:25:00|1399.8|1397.8|1399.8|1397.8|1400|1398|1399.4|1397.4|121
1762410600000|2025-11-06 06:30:00|1399.9|1397.9|1399.5|1397.5|1400.2|1398.2|1398.9|1396.9|77
1762410900000|2025-11-06 06:35:00|1399.4|1397.4|1399.8|1397.8|1400.5|1398.5|1398.8|1396.8|115
1762411200000|2025-11-06 06:40:00|1399.7|1397.7|1399.3|1397.3|1399.7|1397.7|1399.1|1397.1|66
1762411500000|2025-11-06 06:45:00|1399.2|1397.2|1400.4|1398.4|1400.5|1398.5|1399.2|1397.2|35
1762411800000|2025-11-06 06:50:00|1400.3|1398.3|1399.7|1397.7|1400.3|1398.3|1399.6|1397.6|46
1762412100000|2025-11-06 06:55:00|1399.8|1397.8|1399.4|1397.4|1400.1|1398.1|1399.3|1397.3|86
1762412400000|2025-11-06 07:00:00|1399.3|1397.3|1399.6|1397.6|1399.8|1397.8|1398.8|1396.8|73
1762412700000|2025-11-06 07:05:00|1399.5|1397.5|1399.5|1397.5|1400|1398|1399.3|1397.3|94
1762413000000|2025-11-06 07:10:00|1399.6|1397.6|1399.9|1397.9|1399.9|1397.9|1399.2|1397.2|126
1762413300000|2025-11-06 07:15:00|1400.1|1398.1|1400.5|1398.5|1400.5|1398.5|1399.7|1397.7|145
1762413600000|2025-11-06 07:20:00|1400.6|1398.6|1402.2|1400.2|1402.3|1400.3|1400.6|1398.6|165
1762413900000|2025-11-06 07:25:00|1402.4|1400.4|1401.9|1399.9|1403|1401|1401.9|1399.9|146
1762414200000|2025-11-06 07:30:00|1401.8|1399.8|1400.1|1398.1|1402|1400|1400.1|1398.1|405
1762414500000|2025-11-06 07:35:00|1400.2|1398.2|1399.5|1397.5|1400.6|1398.6|1399.5|1397.5|182
1762414800000|2025-11-06 07:40:00|1399.4|1397.4|1399.5|1397.5|1399.5|1397.5|1398.8|1396.8|301
1762415100000|2025-11-06 07:45:00|1399.6|1397.6|1399.7|1397.7|1399.9|1397.9|1399.6|1397.6|258
1762415400000|2025-11-06 07:50:00|1399.8|1397.8|1398.9|1396.9|1400|1398|1398.8|1396.8|363
1762415700000|2025-11-06 07:55:00|1398.8|1396.8|1398.9|1396.9|1399.2|1397.2|1398.7|1396.7|291
1762416000000|2025-11-06 08:00:00|1398.8|1396.8|1398.2|1396.2|1399.2|1397.2|1398.2|1396.2|622
1762416300000|2025-11-06 08:05:00|1398.3|1396.3|1398.9|1396.9|1399.1|1397.1|1398.1|1396.1|594
1762416600000|2025-11-06 08:10:00|1398.8|1396.8|1398.8|1396.8|1399.2|1397.2|1398.3|1396.3|499
1762416900000|2025-11-06 08:15:00|1398.7|1396.7|1397.5|1395.5|1398.7|1396.7|1397.4|1395.4|564
1762417200000|2025-11-06 08:20:00|1397.6|1395.6|1398.1|1396.1|1398.4|1396.4|1397.3|1395.3|438
1762417500000|2025-11-06 08:25:00|1398|1396|1398.3|1396.3|1398.7|1396.7|1398|1396|206
1762417800000|2025-11-06 08:30:00|1398.4|1396.4|1397.2|1395.2|1398.6|1396.6|1397.1|1395.1|299
1762418100000|2025-11-06 08:35:00|1397.3|1395.3|1397.4|1395.4|1397.7|1395.7|1397.2|1395.2|229
1762418400000|2025-11-06 08:40:00|1397.5|1395.5|1397.4|1395.4|1397.5|1395.5|1397.2|1395.2|192
1762418700000|2025-11-06 08:45:00|1397.3|1395.3|1398|1396|1398|1396|1397|1395|161
1762419000000|2025-11-06 08:50:00|1398.1|1396.1|1398.1|1396.1|1398.4|1396.4|1398|1396|135
1762419300000|2025-11-06 08:55:00|1398|1396|1398.9|1396.9|1399.1|1397.1|1398|1396|152
1762419600000|2025-11-06 09:00:00|1399|1397|1399.5|1397.5|1399.5|1397.5|1398.7|1396.7|149
1762419900000|2025-11-06 09:05:00|1399.6|1397.6|1399.8|1397.8|1400|1398|1399.5|1397.5|168
1762420200000|2025-11-06 09:10:00|1399.9|1397.9|1399.8|1397.8|1400|1398|1399.4|1397.4|154
1762420500000|2025-11-06 09:15:00|1399.9|1397.9|1399.7|1397.7|1400|1398|1399.4|1397.4|142
1762420800000|2025-11-06 09:20:00|1399.6|1397.6|1398.8|1396.8|1399.8|1397.8|1398.7|1396.7|410
1762421100000|2025-11-06 09:25:00|1398.7|1396.7|1398.9|1396.9|1399.1|1397.1|1398.7|1396.7|478
1762421400000|2025-11-06 09:30:00|1398.8|1396.8|1398.7|1396.7|1398.9|1396.9|1398.5|1396.5|176
1762421700000|2025-11-06 09:35:00|1398.8|1396.8|1398.6|1396.6|1398.9|1396.9|1398.3|1396.3|263
1762422000000|2025-11-06 09:40:00|1398.5|1396.5|1398.6|1396.6|1398.6|1396.6|1397.9|1395.9|789
1762422300000|2025-11-06 09:45:00|1398.7|1396.7|1398.9|1396.9|1399.2|1397.2|1398.7|1396.7|109
1762422600000|2025-11-06 09:50:00|1399|1397|1398.7|1396.7|1399.1|1397.1|1398.7|1396.7|68
1762422900000|2025-11-06 09:55:00|1398.6|1396.6|1398.1|1396.1|1398.6|1396.6|1398|1396|240
1762423200000|2025-11-06 10:00:00|1398.2|1396.2|1398.5|1396.5|1398.5|1396.5|1398.1|1396.1|105
1762423500000|2025-11-06 10:05:00|1398.4|1396.4|1398.5|1396.5|1398.7|1396.7|1398.3|1396.3|87
1762423800000|2025-11-06 10:10:00|1398.7|1396.7|1399.1|1397.1|1399.1|1397.1|1398.5|1396.5|182
1762424100000|2025-11-06 10:15:00|1399|1397|1399.7|1397.7|1399.7|1397.7|1399|1397|89
1762424400000|2025-11-06 10:20:00|1399.8|1397.8|1399.8|1397.8|1400|1398|1399.8|1397.8|48
1762424700000|2025-11-06 10:25:00|1399.7|1397.7|1400.1|1398.1|1400.2|1398.2|1399.6|1397.6|82
1762425000000|2025-11-06 10:30:00|1399.9|1397.9|1399.9|1397.9|1400.2|1398.2|1399.6|1397.6|70
1762425300000|2025-11-06 10:35:00|1400|1398|1399.2|1397.2|1400.2|1398.2|1399.2|1397.2|50
1762425600000|2025-11-06 10:40:00|1399.1|1397.1|1399.6|1397.6|1399.6|1397.6|1399.1|1397.1|62
1762425900000|2025-11-06 10:45:00|1399.5|1397.5|1399.3|1397.3|1399.8|1397.8|1399|1397|95
1762426200000|2025-11-06 10:50:00|1399.2|1397.2|1399.4|1397.4|1399.4|1397.4|1399.1|1397.1|107
1762426500000|2025-11-06 10:55:00|1399.3|1397.3|1399.1|1397.1|1399.4|1397.4|1398.9|1396.9|114
1762426800000|2025-11-06 11:00:00|1399|1397|1399.4|1397.4|1399.5|1397.5|1398.8|1396.8|189
1762427100000|2025-11-06 11:05:00|1399.5|1397.5|1399.7|1397.7|1399.8|1397.8|1399.3|1397.3|67
1762427400000|2025-11-06 11:10:00|1399.6|1397.6|1399.5|1397.5|1400|1398|1399.3|1397.3|336
1762427700000|2025-11-06 11:15:00|1399.6|1397.6|1400.1|1398.1|1400.1|1398.1|1399.5|1397.5|122
1762428000000|2025-11-06 11:20:00|1400.2|1398.2|1399.7|1397.7|1400.5|1398.5|1399.6|1397.6|190
1762428300000|2025-11-06 11:25:00|1399.6|1397.6|1400.1|1398.1|1400.1|1398.1|1399.5|1397.5|97
1762428600000|2025-11-06 11:30:00|1400.2|1398.2|1399.4|1397.4|1400.2|1398.2|1399.4|1397.4|183
1762428900000|2025-11-06 11:35:00|1399.5|1397.5|1400.1|1398.1|1400.1|1398.1|1399.5|1397.5|103
1762429200000|2025-11-06 11:40:00|1400|1398|1400.2|1398.2|1400.7|1398.7|1399.9|1397.9|124
1762429500000|2025-11-06 11:45:00|1400.3|1398.3|1400.3|1398.3|1400.6|1398.6|1400.2|1398.2|104
1762429800000|2025-11-06 11:50:00|1400.4|1398.4|1400.4|1398.4|1400.6|1398.6|1399.8|1397.8|101
1762430100000|2025-11-06 11:55:00|1400.5|1398.5|1400.6|1398.6|1400.7|1398.7|1400.1|1398.1|231
1762430400000|2025-11-06 12:00:00|1400.7|1398.7|1400.5|1398.5|1401.2|1399.2|1400.1|1398.1|455
1762430700000|2025-11-06 12:05:00|1400.6|1398.6|1400.9|1398.9|1401.4|1399.4|1400.6|1398.6|265
1762431000000|2025-11-06 12:10:00|1401|1399|1401.1|1399.1|1401.5|1399.5|1400.9|1398.9|115
1762431300000|2025-11-06 12:15:00|1401.2|1399.2|1401.3|1399.3|1401.6|1399.6|1401.1|1399.1|209
1762431600000|2025-11-06 12:20:00|1401.2|1399.2|1401.1|1399.1|1401.5|1399.5|1400.9|1398.9|173
1762431900000|2025-11-06 12:25:00|1401|1399|1401|1399|1401|1399|1400.7|1398.7|141
1762432200000|2025-11-06 12:30:00|1400.9|1398.9|1401.7|1399.7|1401.8|1399.8|1400.9|1398.9|153
1762432500000|2025-11-06 12:35:00|1401.8|1399.8|1401.7|1399.7|1402|1400|1401.5|1399.5|531
1762432800000|2025-11-06 12:40:00|1401.8|1399.8|1402|1400|1402|1400|1401.6|1399.6|164
1762433100000|2025-11-06 12:45:00|1402.1|1400.1|1401.9|1399.9|1402.2|1400.2|1401.9|1399.9|179
1762433400000|2025-11-06 12:50:00|1402|1400|1402.1|1400.1|1402.2|1400.2|1401.8|1399.8|143
1762433700000|2025-11-06 12:55:00|1402|1400|1402.2|1400.2|1402.4|1400.4|1402|1400|144
1762434000000|2025-11-06 13:00:00|1402.3|1400.3|1402.4|1400.4|1402.5|1400.5|1402|1400|114
1762434300000|2025-11-06 13:05:00|1402.3|1400.3|1402.6|1400.6|1402.7|1400.7|1402.2|1400.2|106
1762434600000|2025-11-06 13:10:00|1402.5|1400.5|1402.8|1400.8|1402.9|1400.9|1402.3|1400.3|99
1762434900000|2025-11-06 13:15:00|1402.7|1400.7|1402.5|1400.5|1402.7|1400.7|1402.4|1400.4|144
1762435200000|2025-11-06 13:20:00|1402.4|1400.4|1403|1401|1403.2|1401.2|1402.4|1400.4|108
1762435500000|2025-11-06 13:25:00|1403.1|1401.1|1402.8|1400.8|1403.2|1401.2|1402.7|1400.7|70
1762435800000|2025-11-06 13:30:00|1402.7|1400.7|1402.7|1400.7|1402.9|1400.9|1402.7|1400.7|151
1762436100000|2025-11-06 13:35:00|1402.8|1400.8|1403.1|1401.1|1403.5|1401.5|1402.8|1400.8|244
1762436400000|2025-11-06 13:40:00|1403|1401|1402.9|1400.9|1403|1401|1402.6|1400.6|149
1762436700000|2025-11-06 13:45:00|1402.8|1400.8|1402.6|1400.6|1403.1|1401.1|1402.6|1400.6|294
1762437000000|2025-11-06 13:50:00|1402.7|1400.7|1402.2|1400.2|1402.9|1400.9|1402.2|1400.2|371
1762437300000|2025-11-06 13:55:00|1402.3|1400.3|1401.4|1399.4|1402.4|1400.4|1401.4|1399.4|180
1762437600000|2025-11-06 14:00:00|1401.3|1399.3|1401|1399|1401.9|1399.9|1401|1399|187
1762437900000|2025-11-06 14:05:00|1400.9|1398.9|1399.1|1397.1|1400.9|1398.9|1399.1|1397.1|314
1762438200000|2025-11-06 14:10:00|1399.2|1397.2|1399.7|1397.7|1399.8|1397.8|1398.6|1396.6|221
1762438500000|2025-11-06 14:15:00|1399.5|1397.5|1399.3|1397.3|1399.6|1397.6|1398.9|1396.9|150
1762438800000|2025-11-06 14:20:00|1399.2|1397.2|1398.1|1396.1|1399.2|1397.2|1398|1396|359
1762439100000|2025-11-06 14:25:00|1398.2|1396.2|1397.6|1395.6|1398.6|1396.6|1397.5|1395.5|234
1762439400000|2025-11-06 14:30:00|1396.9|1396.4|1398.7|1398.2|1398.9|1398.4|1396.9|1396.4|2925
1762439700000|2025-11-06 14:35:00|1398.6|1398.1|1399.5|1399|1401.1|1400.6|1397.9|1397.4|1235
1762440000000|2025-11-06 14:40:00|1399.4|1398.9|1396.9|1396.4|1399.6|1399.1|1396.4|1395.9|950
1762440300000|2025-11-06 14:45:00|1397|1396.5|1397.4|1396.9|1399|1398.5|1397|1396.5|910
1762440600000|2025-11-06 14:50:00|1397.3|1396.8|1395|1394.5|1398|1397.5|1395|1394.5|1037
1762440900000|2025-11-06 14:55:00|1395.1|1394.6|1393.3|1392.8|1395.6|1395.1|1393.2|1392.7|853
1762441200000|2025-11-06 15:00:00|1393.1|1392.6|1389.9|1389.4|1393.5|1393|1389.9|1389.4|1261
1762441500000|2025-11-06 15:05:00|1389.8|1389.3|1392.1|1391.6|1392.7|1392.2|1389.8|1389.3|862
1762441800000|2025-11-06 15:10:00|1392|1391.5|1391.3|1390.8|1393.7|1393.2|1391.3|1390.8|547
1762442100000|2025-11-06 15:15:00|1391.4|1390.9|1393.2|1392.7|1393.5|1393|1390.6|1390.1|1133
1762442400000|2025-11-06 15:20:00|1393.3|1392.8|1395.4|1394.9|1395.6|1395.1|1393.3|1392.8|540
1762442700000|2025-11-06 15:25:00|1395.3|1394.8|1394.4|1393.9|1395.9|1395.4|1394.1|1393.6|285
1762443000000|2025-11-06 15:30:00|1394.5|1394|1391.7|1391.2|1394.5|1394|1391.1|1390.6|785
1762443300000|2025-11-06 15:35:00|1391.6|1391.1|1388.1|1387.6|1391.6|1391.1|1387.5|1387|904
1762443600000|2025-11-06 15:40:00|1388.2|1387.7|1386.6|1386.1|1388.5|1388|1386.6|1386.1|1289
1762443900000|2025-11-06 15:45:00|1386.7|1386.2|1387.5|1387|1388|1387.5|1386.5|1386|427
1762444200000|2025-11-06 15:50:00|1387.6|1387.1|1388|1387.5|1388.3|1387.8|1386.6|1386.1|611
1762444500000|2025-11-06 15:55:00|1388.1|1387.6|1386.3|1385.8|1388.3|1387.8|1386|1385.5|642
1762444800000|2025-11-06 16:00:00|1386.5|1386|1387.8|1387.3|1387.9|1387.4|1386.4|1385.9|872
1762445100000|2025-11-06 16:05:00|1387.9|1387.4|1387.4|1386.9|1388.7|1388.2|1386.7|1386.2|341
1762445400000|2025-11-06 16:10:00|1387.3|1386.8|1387.6|1387.1|1388.1|1387.6|1386.3|1385.8|336
1762445700000|2025-11-06 16:15:00|1387.7|1387.2|1386.8|1386.3|1388.2|1387.7|1385.7|1385.2|583
1762446000000|2025-11-06 16:20:00|1386.9|1386.4|1385.7|1385.2|1387.9|1387.4|1385.5|1385|657
1762446300000|2025-11-06 16:25:00|1385.8|1385.3|1387.3|1386.8|1387.5|1387|1385|1384.5|840
1762446600000|2025-11-06 16:30:00|1387.2|1386.7|1386.5|1386|1387.2|1386.7|1386.1|1385.6|970
1762446900000|2025-11-06 16:35:00|1386.4|1385.9|1385.4|1384.9|1386.4|1385.9|1384.6|1384.1|780
1762447200000|2025-11-06 16:40:00|1385.5|1385|1384.8|1384.3|1385.5|1385|1384|1383.5|557
1762447500000|2025-11-06 16:45:00|1384.7|1384.2|1384.2|1383.7|1384.8|1384.3|1383.8|1383.3|929
1762447800000|2025-11-06 16:50:00|1384.1|1383.6|1386|1385.5|1386.3|1385.8|1383.9|1383.4|962
1762448100000|2025-11-06 16:55:00|1385.9|1385.4|1384.2|1383.7|1385.9|1385.4|1383.4|1382.9|629
1762448400000|2025-11-06 17:00:00|1384.3|1383.8|1386.2|1385.7|1386.3|1385.8|1384.3|1383.8|471
1762448700000|2025-11-06 17:05:00|1386.3|1385.8|1387|1386.5|1387.3|1386.8|1385.5|1385|313
1762449000000|2025-11-06 17:10:00|1386.9|1386.4|1386.9|1386.4|1388.4|1387.9|1386.9|1386.4|309
1762449300000|2025-11-06 17:15:00|1386.8|1386.3|1386.6|1386.1|1387.3|1386.8|1386.2|1385.7|254
1762449600000|2025-11-06 17:20:00|1386.7|1386.2|1384.8|1384.3|1386.7|1386.2|1384.7|1384.2|160
1762449900000|2025-11-06 17:25:00|1384.7|1384.2|1385.2|1384.7|1385.2|1384.7|1384|1383.5|272
1762450200000|2025-11-06 17:30:00|1385.1|1384.6|1385.9|1385.4|1386.6|1386.1|1384.8|1384.3|192
1762450500000|2025-11-06 17:35:00|1386|1385.5|1386.2|1385.7|1387.1|1386.6|1386|1385.5|134
1762450800000|2025-11-06 17:40:00|1386.4|1385.9|1387.7|1387.2|1387.7|1387.2|1386.2|1385.7|265
1762451100000|2025-11-06 17:45:00|1387.8|1387.3|1388.6|1388.1|1388.8|1388.3|1387.8|1387.3|307
1762451400000|2025-11-06 17:50:00|1388.7|1388.2|1389.3|1388.8|1389.5|1389|1388.5|1388|260
1762451700000|2025-11-06 17:55:00|1389.2|1388.7|1388.7|1388.2|1389.5|1389|1388.5|1388|199
1762452000000|2025-11-06 18:00:00|1388.6|1388.1|1387.3|1386.8|1388.9|1388.4|1387.2|1386.7|249
1762452300000|2025-11-06 18:05:00|1387.2|1386.7|1386|1385.5|1387.2|1386.7|1385.4|1384.9|426
1762452600000|2025-11-06 18:10:00|1385.9|1385.4|1386.7|1386.2|1386.8|1386.3|1385.5|1385|221
1762452900000|2025-11-06 18:15:00|1386.8|1386.3|1387.6|1387.1|1387.6|1387.1|1386.7|1386.2|400
1762453200000|2025-11-06 18:20:00|1387.5|1387|1388.8|1388.3|1389.1|1388.6|1387.4|1386.9|377
1762453500000|2025-11-06 18:25:00|1388.9|1388.4|1388.9|1388.4|1389.5|1389|1388.8|1388.3|343
1762453800000|2025-11-06 18:30:00|1389|1388.5|1390.2|1389.7|1390.2|1389.7|1389|1388.5|193
1762454100000|2025-11-06 18:35:00|1390.1|1389.6|1391.4|1390.9|1391.4|1390.9|1389.9|1389.4|225
1762454400000|2025-11-06 18:40:00|1391.5|1391|1391.6|1391.1|1392.1|1391.6|1391.4|1390.9|506
1762454700000|2025-11-06 18:45:00|1391.7|1391.2|1391.5|1391|1391.7|1391.2|1390.5|1390|154
1762455000000|2025-11-06 18:50:00|1391.4|1390.9|1391.7|1391.2|1392|1391.5|1391.2|1390.7|223
1762455300000|2025-11-06 18:55:00|1391.6|1391.1|1391.4|1390.9|1391.6|1391.1|1390.5|1390|240
1762455600000|2025-11-06 19:00:00|1391.3|1390.8|1391.9|1391.4|1392.3|1391.8|1391|1390.5|418
1762455900000|2025-11-06 19:05:00|1392|1391.5|1391.9|1391.4|1392.9|1392.4|1391.7|1391.2|476
1762456200000|2025-11-06 19:10:00|1392.1|1391.6|1392.8|1392.3|1392.9|1392.4|1392.1|1391.6|138
1762456500000|2025-11-06 19:15:00|1392.9|1392.4|1392.6|1392.1|1392.9|1392.4|1392.3|1391.8|310
1762456800000|2025-11-06 19:20:00|1392.5|1392|1392.7|1392.2|1392.8|1392.3|1392.5|1392|249
1762457100000|2025-11-06 19:25:00|1392.8|1392.3|1393.9|1393.4|1394.1|1393.6|1392.8|1392.3|305
1762457400000|2025-11-06 19:30:00|1393.8|1393.3|1394.3|1393.8|1394.7|1394.2|1393.6|1393.1|446
1762457700000|2025-11-06 19:35:00|1394.2|1393.7|1394|1393.5|1394.7|1394.2|1394|1393.5|215
1762458000000|2025-11-06 19:40:00|1393.9|1393.4|1393.5|1393|1393.9|1393.4|1392.8|1392.3|214
1762458300000|2025-11-06 19:45:00|1393.4|1392.9|1392.4|1391.9|1393.4|1392.9|1392.1|1391.6|375
1762458600000|2025-11-06 19:50:00|1392.3|1391.8|1392.9|1392.4|1393|1392.5|1392|1391.5|261
1762458900000|2025-11-06 19:55:00|1392.8|1392.3|1392.7|1392.2|1393.7|1393.2|1392.6|1392.1|542
1762459200000|2025-11-06 20:00:00|1392.8|1392.3|1392.9|1392.4|1393.1|1392.6|1392.2|1391.7|152
1762459500000|2025-11-06 20:05:00|1393|1392.5|1393.2|1392.7|1393.4|1392.9|1392.8|1392.3|189
1762459800000|2025-11-06 20:10:00|1393.4|1392.9|1392.9|1392.4|1393.4|1392.9|1392.5|1392|223
1762460100000|2025-11-06 20:15:00|1392.8|1392.3|1392.7|1392.2|1393|1392.5|1391.9|1391.4|228
1762460400000|2025-11-06 20:20:00|1392.8|1392.3|1393.1|1392.6|1393.1|1392.6|1392.6|1392.1|106
1762460700000|2025-11-06 20:25:00|1393|1392.5|1391.5|1391|1393|1392.5|1391.4|1390.9|252
1762461000000|2025-11-06 20:30:00|1391.6|1391.1|1392.3|1391.8|1392.3|1391.8|1390.8|1390.3|224
1762461300000|2025-11-06 20:35:00|1392.4|1391.9|1391.4|1390.9|1392.6|1392.1|1391.3|1390.8|206
1762461600000|2025-11-06 20:40:00|1391.6|1391.1|1390.8|1390.3|1391.8|1391.3|1390.8|1390.3|435
1762461900000|2025-11-06 20:45:00|1390.9|1390.4|1389.3|1388.8|1390.9|1390.4|1389.3|1388.8|837
1762462200000|2025-11-06 20:50:00|1389.6|1389.1|1389|1388.5|1390.3|1389.8|1388.8|1388.3|1072
1762462500000|2025-11-06 20:55:00|1388.9|1388.4|1389.3|1388.8|1389.3|1388.8|1388|1387.5|10578
1762462800000|2025-11-06 21:00:00|1389.2|1388.7|1390|1388|1390|1388.7|1389|1387.4|636
1762463100000|2025-11-06 21:05:00|1389.8|1387.8|1390.1|1388.1|1390.2|1388.2|1389.7|1387.7|172
1762463400000|2025-11-06 21:10:00|1390.2|1388.2|1390.2|1388.2|1390.4|1388.4|1390.2|1388.2|182
1762463700000|2025-11-06 21:15:00|1390.1|1388.1|1390.6|1388.6|1390.6|1388.6|1390|1388|89
1762464000000|2025-11-06 21:20:00|1390.5|1388.5|1390.3|1388.3|1390.5|1388.5|1390.2|1388.2|29
1762464300000|2025-11-06 21:25:00|1390.2|1388.2|1390.4|1388.4|1390.4|1388.4|1390.1|1388.1|49
1762464600000|2025-11-06 21:30:00|1390.3|1388.3|1390.6|1388.6|1390.6|1388.6|1390.2|1388.2|22
1762464900000|2025-11-06 21:35:00|1390.5|1388.5|1390.8|1388.8|1390.8|1388.8|1390.5|1388.5|12
1762465200000|2025-11-06 21:40:00|1390.9|1388.9|1391|1389|1391|1389|1390.9|1388.9|11
1762465500000|2025-11-06 21:45:00|1390.9|1388.9|1391.1|1389.1|1391.1|1389.1|1390.9|1388.9|20
1762465800000|2025-11-06 21:50:00|1391|1389|1391|1389|1391|1389|1390.7|1388.7|62
1762466100000|2025-11-06 21:55:00|1391.1|1389.1|1391.5|1389.5|1391.5|1389.5|1390.9|1388.9|43
1762467000000|2025-11-06 22:10:00|1386.2|1384.2|1386.1|1384.1|1386.2|1384.2|1386.1|1384.1|6
1762467300000|2025-11-06 22:15:00|1386.2|1384.2|1390.2|1388.2|1390.2|1388.2|1386.2|1384.2|7
1762467600000|2025-11-06 22:20:00|1386.2|1384.2|1386.2|1384.2|1386.2|1384.2|1386.2|1384.2|6
1762467900000|2025-11-06 22:25:00|1384.1|1382.1|1384.1|1382.1|1384.1|1382.1|1384.1|1382.1|6
1762468200000|2025-11-06 22:30:00|1382|1380|1382|1380|1382|1380|1382|1380|6
1762468500000|2025-11-06 22:35:00|1382.9|1380.9|1382.9|1380.9|1382.9|1380.9|1382.9|1380.9|6
1762468800000|2025-11-06 22:40:00|1383.1|1381.1|1391.6|1389.6|1391.6|1389.6|1383.1|1381.1|8
1762469100000|2025-11-06 22:45:00|1384.2|1382.2|1384.7|1382.7|1384.7|1382.7|1384.2|1382.2|7
1762469400000|2025-11-06 22:50:00|1384.8|1382.8|1384.9|1382.9|1384.9|1382.9|1384.8|1382.8|8
1762469700000|2025-11-06 22:55:00|1385|1383|1386|1384|1386|1384|1385|1383|10
1762470000000|2025-11-06 23:00:00|1391.3|1389.3|1390.6|1388.6|1391.3|1389.3|1390.1|1388.1|0
1762470300000|2025-11-06 23:05:00|1390.7|1388.7|1390.3|1388.3|1390.7|1388.7|1389.6|1387.6|0
1762470600000|2025-11-06 23:10:00|1390.2|1388.2|1389.9|1387.9|1390.7|1388.7|1389.8|1387.8|0
1762470900000|2025-11-06 23:15:00|1390|1388|1390.7|1388.7|1390.8|1388.8|1390|1388|0
1762471200000|2025-11-06 23:20:00|1390.8|1388.8|1391|1389|1391.3|1389.3|1390.6|1388.6|0
1762471500000|2025-11-06 23:25:00|1391.1|1389.1|1390.9|1388.9|1391.2|1389.2|1390.8|1388.8|0
1762471800000|2025-11-06 23:30:00|1391|1389|1390.7|1388.7|1391.2|1389.2|1390.6|1388.6|0
1762472100000|2025-11-06 23:35:00|1390.8|1388.8|1391.3|1389.3|1391.4|1389.4|1390.6|1388.6|0
1762472400000|2025-11-06 23:40:00|1391.4|1389.4|1391.9|1389.9|1392|1390|1391.3|1389.3|0
1762472700000|2025-11-06 23:45:00|1392|1390|1391.7|1389.7|1392.4|1390.4|1391.7|1389.7|0
1762473000000|2025-11-06 23:50:00|1391.6|1389.6|1391.8|1389.8|1392|1390|1391.4|1389.4|0
1762473300000|2025-11-06 23:55:00|1391.6|1389.6|1391.5|1389.5|1391.9|1389.9|1391.3|1389.3|0
1762473600000|2025-11-07 00:00:00|1391.6|1389.6|1391.6|1389.6|1391.8|1389.8|1390|1388|0
1762473900000|2025-11-07 00:05:00|1391.7|1389.7|1391.8|1389.8|1392.7|1390.7|1391.5|1389.5|0
1762474200000|2025-11-07 00:10:00|1391.7|1389.7|1391.1|1389.1|1391.8|1389.8|1390.8|1388.8|0
1762474500000|2025-11-07 00:15:00|1391|1389|1390.6|1388.6|1391.4|1389.4|1390.5|1388.5|0
1762474800000|2025-11-07 00:20:00|1390.7|1388.7|1391.8|1389.8|1391.8|1389.8|1390.5|1388.5|0
1762475100000|2025-11-07 00:25:00|1391.7|1389.7|1391.6|1389.6|1392|1390|1391.2|1389.2|0
1762475400000|2025-11-07 00:30:00|1391.7|1389.7|1392.3|1390.3|1392.3|1390.3|1391.5|1389.5|0
1762475700000|2025-11-07 00:35:00|1392.2|1390.2|1392.5|1390.5|1392.8|1390.8|1392.1|1390.1|0
1762476000000|2025-11-07 00:40:00|1392.6|1390.6|1392.6|1390.6|1392.8|1390.8|1392.5|1390.5|0
1762476300000|2025-11-07 00:45:00|1392.7|1390.7|1392.5|1390.5|1392.8|1390.8|1392.5|1390.5|0
1762476600000|2025-11-07 00:50:00|1392.3|1390.3|1392.6|1390.6|1392.7|1390.7|1392.3|1390.3|0
1762476900000|2025-11-07 00:55:00|1392.5|1390.5|1391.8|1389.8|1392.5|1390.5|1391.7|1389.7|0
1762477200000|2025-11-07 01:00:00|1390.3|1388.3|1391.1|1389.1|1392.4|1390.4|1390.3|1388.3|148
1762477500000|2025-11-07 01:05:00|1390.5|1388.5|1389.7|1387.7|1390.6|1388.6|1389|1387|144
1762477800000|2025-11-07 01:10:00|1388.7|1386.7|1390.3|1388.3|1390.5|1388.5|1388.7|1386.7|103
1762478100000|2025-11-07 01:15:00|1390.6|1388.6|1388.6|1386.6|1390.6|1388.6|1388.6|1386.6|82
1762478400000|2025-11-07 01:20:00|1389|1387|1388.9|1386.9|1389.1|1387.1|1387.7|1385.7|62
1762478700000|2025-11-07 01:25:00|1388.5|1386.5|1388|1386|1388.8|1386.8|1387.8|1385.8|26
1762479000000|2025-11-07 01:30:00|1387.8|1385.8|1386|1384|1388.6|1386.6|1385.7|1383.7|65
1762479300000|2025-11-07 01:35:00|1385.4|1383.4|1387.5|1385.5|1387.5|1385.5|1384.6|1382.6|57
1762479600000|2025-11-07 01:40:00|1387.4|1385.4|1388.5|1386.5|1388.6|1386.6|1386.7|1384.7|28
1762479900000|2025-11-07 01:45:00|1388.1|1386.1|1385.9|1383.9|1388.1|1386.1|1385.9|1383.9|15
1762480200000|2025-11-07 01:50:00|1385.7|1383.7|1386.4|1384.4|1386.8|1384.8|1385.3|1383.3|22
1762480500000|2025-11-07 01:55:00|1386|1384|1386.9|1384.9|1387.2|1385.2|1385.8|1383.8|43
1762480800000|2025-11-07 02:00:00|1387.1|1385.1|1385.5|1383.5|1387.4|1385.4|1385.4|1383.4|127
1762481100000|2025-11-07 02:05:00|1385.6|1383.6|1385.8|1383.8|1385.8|1383.8|1384.6|1382.6|139
1762481400000|2025-11-07 02:10:00|1385.9|1383.9|1384.1|1382.1|1385.9|1383.9|1384.1|1382.1|55
1762481700000|2025-11-07 02:15:00|1383.9|1381.9|1384.1|1382.1|1384.2|1382.2|1383.4|1381.4|84
1762482000000|2025-11-07 02:20:00|1384|1382|1383.6|1381.6|1384.3|1382.3|1383|1381|55
1762482300000|2025-11-07 02:25:00|1383.4|1381.4|1382.2|1380.2|1384.1|1382.1|1382.2|1380.2|75
1762482600000|2025-11-07 02:30:00|1382|1380|1384.7|1382.7|1384.7|1382.7|1382|1380|96
1762482900000|2025-11-07 02:35:00|1384.9|1382.9|1384.7|1382.7|1385.8|1383.8|1384.5|1382.5|81
1762483200000|2025-11-07 02:40:00|1384.4|1382.4|1383.6|1381.6|1384.6|1382.6|1383|1381|33
1762483500000|2025-11-07 02:45:00|1383.7|1381.7|1384.3|1382.3|1384.9|1382.9|1383.7|1381.7|43
1762483800000|2025-11-07 02:50:00|1384.4|1382.4|1385.2|1383.2|1385.2|1383.2|1384.2|1382.2|49
1762484100000|2025-11-07 02:55:00|1385|1383|1385.9|1383.9|1386.1|1384.1|1384.9|1382.9|42
1762484400000|2025-11-07 03:00:00|1386|1384|1385.5|1383.5|1386.7|1384.7|1385.5|1383.5|36
1762484700000|2025-11-07 03:05:00|1386|1384|1384.9|1382.9|1386.6|1384.6|1384.9|1382.9|40
1762485000000|2025-11-07 03:10:00|1385.1|1383.1|1384.8|1382.8|1385.2|1383.2|1384.6|1382.6|69
1762485300000|2025-11-07 03:15:00|1384.9|1382.9|1383|1381|1385|1383|1382.8|1380.8|42
1762485600000|2025-11-07 03:20:00|1382.9|1380.9|1383.1|1381.1|1383.7|1381.7|1382.4|1380.4|62
1762485900000|2025-11-07 03:25:00|1382.8|1380.8|1382.8|1380.8|1383.3|1381.3|1382.8|1380.8|52
1762486200000|2025-11-07 03:30:00|1382.7|1380.7|1382.8|1380.8|1383|1381|1382.3|1380.3|34
1762486500000|2025-11-07 03:35:00|1382.9|1380.9|1382.9|1380.9|1383.1|1381.1|1382.5|1380.5|13
1762486800000|2025-11-07 03:40:00|1382.6|1380.6|1382.1|1380.1|1382.8|1380.8|1382.1|1380.1|55
1762487100000|2025-11-07 03:45:00|1382.2|1380.2|1381.9|1379.9|1382.3|1380.3|1381.5|1379.5|87
1762487400000|2025-11-07 03:50:00|1382|1380|1381.4|1379.4|1382|1380|1380.8|1378.8|115
1762487700000|2025-11-07 03:55:00|1381.3|1379.3|1382.2|1380.2|1382.2|1380.2|1381.3|1379.3|82
1762488000000|2025-11-07 04:00:00|1382.3|1380.3|1380.6|1378.6|1382.3|1380.3|1380.2|1378.2|111
1762488300000|2025-11-07 04:05:00|1380.5|1378.5|1380.6|1378.6|1380.9|1378.9|1380.2|1378.2|90
1762488600000|2025-11-07 04:10:00|1380.7|1378.7|1380.4|1378.4|1380.8|1378.8|1380.3|1378.3|51
1762488900000|2025-11-07 04:15:00|1380.5|1378.5|1383.5|1381.5|1383.8|1381.8|1380.5|1378.5|127
1762489200000|2025-11-07 04:20:00|1383.2|1381.2|1382.2|1380.2|1383.5|1381.5|1382.2|1380.2|52
1762489500000|2025-11-07 04:25:00|1382.1|1380.1|1382.2|1380.2|1382.2|1380.2|1381.6|1379.6|57
1762489800000|2025-11-07 04:30:00|1382.1|1380.1|1381.3|1379.3|1382.1|1380.1|1381|1379|48
1762490100000|2025-11-07 04:35:00|1381.1|1379.1|1381.3|1379.3|1381.3|1379.3|1380.9|1378.9|36
1762490400000|2025-11-07 04:40:00|1381.1|1379.1|1381.2|1379.2|1381.5|1379.5|1381.1|1379.1|27
1762490700000|2025-11-07 04:45:00|1380.9|1378.9|1381.1|1379.1|1381.3|1379.3|1380.7|1378.7|48
1762491000000|2025-11-07 04:50:00|1381.2|1379.2|1381|1379|1381.4|1379.4|1380.7|1378.7|194
1762491300000|2025-11-07 04:55:00|1381.1|1379.1|1381.6|1379.6|1382|1380|1380.9|1378.9|81
1762491600000|2025-11-07 05:00:00|1381.3|1379.3|1383.7|1381.7|1383.8|1381.8|1381.1|1379.1|101
1762491900000|2025-11-07 05:05:00|1383.9|1381.9|1384|1382|1384|1382|1383.3|1381.3|104
1762492200000|2025-11-07 05:10:00|1383.6|1381.6|1383.2|1381.2|1384.2|1382.2|1383.2|1381.2|46
1762492500000|2025-11-07 05:15:00|1383.1|1381.1|1385.2|1383.2|1385.2|1383.2|1383.1|1381.1|160
1762492800000|2025-11-07 05:20:00|1385.1|1383.1|1384.1|1382.1|1385.5|1383.5|1384.1|1382.1|47
1762493100000|2025-11-07 05:25:00|1384.5|1382.5|1383.5|1381.5|1384.6|1382.6|1383.5|1381.5|42
1762493400000|2025-11-07 05:30:00|1384.1|1382.1|1385.3|1383.3|1385.3|1383.3|1384.1|1382.1|37
1762493700000|2025-11-07 05:35:00|1385|1383|1385.8|1383.8|1386|1384|1385|1383|68
1762494000000|2025-11-07 05:40:00|1385.9|1383.9|1385.4|1383.4|1386.1|1384.1|1385.4|1383.4|75
1762494300000|2025-11-07 05:45:00|1385.5|1383.5|1384.6|1382.6|1385.5|1383.5|1384.6|1382.6|32
1762494600000|2025-11-07 05:50:00|1384.5|1382.5|1384.1|1382.1|1385.4|1383.4|1384.1|1382.1|55
1762494900000|2025-11-07 05:55:00|1383.9|1381.9|1385|1383|1385|1383|1383.9|1381.9|59
1762495200000|2025-11-07 06:00:00|1385.3|1383.3|1386.3|1384.3|1386.4|1384.4|1385.2|1383.2|67
1762495500000|2025-11-07 06:05:00|1386.2|1384.2|1386.1|1384.1|1386.6|1384.6|1386.1|1384.1|30
1762495800000|2025-11-07 06:10:00|1385.9|1383.9|1385.8|1383.8|1386.1|1384.1|1385.7|1383.7|21
1762496100000|2025-11-07 06:15:00|1386|1384|1386.3|1384.3|1386.5|1384.5|1386|1384|22
1762496400000|2025-11-07 06:20:00|1386.2|1384.2|1386.7|1384.7|1386.8|1384.8|1386.2|1384.2|39
1762496700000|2025-11-07 06:25:00|1386.6|1384.6|1386.4|1384.4|1386.6|1384.6|1386.2|1384.2|142
1762497000000|2025-11-07 06:30:00|1386.5|1384.5|1385.9|1383.9|1386.5|1384.5|1385.8|1383.8|35
1762497300000|2025-11-07 06:35:00|1385.7|1383.7|1385.8|1383.8|1385.9|1383.9|1385.3|1383.3|40
1762497600000|2025-11-07 06:40:00|1385.9|1383.9|1385.9|1383.9|1386.1|1384.1|1385.6|1383.6|31
1762497900000|2025-11-07 06:45:00|1385.7|1383.7|1385.4|1383.4|1385.8|1383.8|1385.3|1383.3|33
1762498200000|2025-11-07 06:50:00|1385.3|1383.3|1385.2|1383.2|1385.6|1383.6|1385.1|1383.1|20
1762498500000|2025-11-07 06:55:00|1385.3|1383.3|1385.4|1383.4|1385.6|1383.6|1385.1|1383.1|13
1762498800000|2025-11-07 07:00:00|1385.5|1383.5|1384.3|1382.3|1385.6|1383.6|1384.2|1382.2|28
1762499100000|2025-11-07 07:05:00|1384.4|1382.4|1384.7|1382.7|1385.1|1383.1|1384.3|1382.3|75
1762499400000|2025-11-07 07:10:00|1384.6|1382.6|1385.8|1383.8|1385.9|1383.9|1384.6|1382.6|64
1762499700000|2025-11-07 07:15:00|1385.7|1383.7|1385.4|1383.4|1385.8|1383.8|1385.4|1383.4|99
1762500000000|2025-11-07 07:20:00|1385.7|1383.7|1384.8|1382.8|1386.4|1384.4|1384.8|1382.8|78
1762500300000|2025-11-07 07:25:00|1384.9|1382.9|1385|1383|1385|1383|1384.5|1382.5|81
1762500600000|2025-11-07 07:30:00|1385.1|1383.1|1385|1383|1385.3|1383.3|1384.9|1382.9|27
1762500900000|2025-11-07 07:35:00|1385.1|1383.1|1384.9|1382.9|1385.5|1383.5|1384.8|1382.8|82
1762501200000|2025-11-07 07:40:00|1384.8|1382.8|1385.1|1383.1|1385.2|1383.2|1384.7|1382.7|187
1762501500000|2025-11-07 07:45:00|1385.2|1383.2|1385.7|1383.7|1385.8|1383.8|1385.2|1383.2|158
1762501800000|2025-11-07 07:50:00|1385.8|1383.8|1386.2|1384.2|1386.2|1384.2|1385.4|1383.4|463
1762502100000|2025-11-07 07:55:00|1386.3|1384.3|1386.8|1384.8|1387|1385|1386.1|1384.1|334
1762502400000|2025-11-07 08:00:00|1386.5|1384.5|1386.7|1384.7|1386.9|1384.9|1386.1|1384.1|1046
1762502700000|2025-11-07 08:05:00|1386.8|1384.8|1386.9|1384.9|1387.1|1385.1|1386.5|1384.5|583
1762503000000|2025-11-07 08:10:00|1386.8|1384.8|1387|1385|1387.2|1385.2|1386.4|1384.4|295
1762503300000|2025-11-07 08:15:00|1387.1|1385.1|1386.2|1384.2|1387.2|1385.2|1386.1|1384.1|429
1762503600000|2025-11-07 08:20:00|1386.1|1384.1|1385.8|1383.8|1386.2|1384.2|1385.4|1383.4|335
1762503900000|2025-11-07 08:25:00|1385.7|1383.7|1384.2|1382.2|1385.8|1383.8|1384.1|1382.1|239
1762504200000|2025-11-07 08:30:00|1384.3|1382.3|1384|1382|1385|1383|1384|1382|212
1762504500000|2025-11-07 08:35:00|1384.1|1382.1|1384.7|1382.7|1384.8|1382.8|1383.8|1381.8|118
1762504800000|2025-11-07 08:40:00|1384.8|1382.8|1384.6|1382.6|1385.1|1383.1|1384.6|1382.6|151
1762505100000|2025-11-07 08:45:00|1384.8|1382.8|1385.3|1383.3|1385.4|1383.4|1384.8|1382.8|245
1762505400000|2025-11-07 08:50:00|1385.2|1383.2|1385.8|1383.8|1385.9|1383.9|1384.9|1382.9|332
1762505700000|2025-11-07 08:55:00|1385.7|1383.7|1385.9|1383.9|1386.1|1384.1|1385.6|1383.6|170
1762506000000|2025-11-07 09:00:00|1386.1|1384.1|1385.4|1383.4|1386.3|1384.3|1385.3|1383.3|520
1762506300000|2025-11-07 09:05:00|1385.3|1383.3|1385.5|1383.5|1385.9|1383.9|1385.1|1383.1|154
1762506600000|2025-11-07 09:10:00|1385.6|1383.6|1386.5|1384.5|1386.6|1384.6|1385.6|1383.6|157
1762506900000|2025-11-07 09:15:00|1386.7|1384.7|1386.1|1384.1|1386.7|1384.7|1385.9|1383.9|306
1762507200000|2025-11-07 09:20:00|1386|1384|1385|1383|1386.2|1384.2|1385|1383|233
1762507500000|2025-11-07 09:25:00|1385.1|1383.1|1384.3|1382.3|1385.2|1383.2|1384|1382|118
1762507800000|2025-11-07 09:30:00|1384.2|1382.2|1383.5|1381.5|1384.5|1382.5|1383.4|1381.4|124
1762508100000|2025-11-07 09:35:00|1383.6|1381.6|1383|1381|1383.7|1381.7|1382.9|1380.9|80
1762508400000|2025-11-07 09:40:00|1382.9|1380.9|1382.8|1380.8|1383.1|1381.1|1382.5|1380.5|160
1762508700000|2025-11-07 09:45:00|1382.9|1380.9|1383.2|1381.2|1384.2|1382.2|1382.9|1380.9|399
1762509000000|2025-11-07 09:50:00|1383.3|1381.3|1383|1381|1383.5|1381.5|1382.5|1380.5|743
1762509300000|2025-11-07 09:55:00|1382.9|1380.9|1383.6|1381.6|1383.7|1381.7|1382.8|1380.8|392
1762509600000|2025-11-07 10:00:00|1383.5|1381.5|1384.2|1382.2|1384.2|1382.2|1382.8|1380.8|240
1762509900000|2025-11-07 10:05:00|1384.1|1382.1|1383.8|1381.8|1384.2|1382.2|1383.4|1381.4|224
1762510200000|2025-11-07 10:10:00|1383.9|1381.9|1382.5|1380.5|1384|1382|1382.5|1380.5|211
1762510500000|2025-11-07 10:15:00|1382.6|1380.6|1381.1|1379.1|1382.7|1380.7|1381|1379|187
1762510800000|2025-11-07 10:20:00|1381.2|1379.2|1381.1|1379.1|1381.7|1379.7|1380.9|1378.9|113
1762511100000|2025-11-07 10:25:00|1381|1379|1381.8|1379.8|1381.8|1379.8|1381|1379|50
1762511400000|2025-11-07 10:30:00|1381.7|1379.7|1382.2|1380.2|1382.2|1380.2|1381.7|1379.7|67
1762511700000|2025-11-07 10:35:00|1382.3|1380.3|1383|1381|1383.2|1381.2|1382.2|1380.2|66
1762512000000|2025-11-07 10:40:00|1382.8|1380.8|1382.4|1380.4|1382.8|1380.8|1382.4|1380.4|36
1762512300000|2025-11-07 10:45:00|1382.5|1380.5|1382.3|1380.3|1382.7|1380.7|1382|1380|104
1762512600000|2025-11-07 10:50:00|1382.2|1380.2|1383.1|1381.1|1383.2|1381.2|1382.2|1380.2|150
1762512900000|2025-11-07 10:55:00|1383|1381|1382.8|1380.8|1383|1381|1382.4|1380.4|112
1762513200000|2025-11-07 11:00:00|1382.7|1380.7|1381.5|1379.5|1382.7|1380.7|1381.4|1379.4|276
1762513500000|2025-11-07 11:05:00|1381.6|1379.6|1380.8|1378.8|1381.6|1379.6|1380.8|1378.8|478
1762513800000|2025-11-07 11:10:00|1380.9|1378.9|1379.1|1377.1|1381.3|1379.3|1378.9|1376.9|343
1762514100000|2025-11-07 11:15:00|1379|1377|1378.4|1376.4|1379|1377|1377.7|1375.7|243
1762514400000|2025-11-07 11:20:00|1378.3|1376.3|1378.3|1376.3|1378.9|1376.9|1378.1|1376.1|97
1762514700000|2025-11-07 11:25:00|1378.2|1376.2|1377.2|1375.2|1378.3|1376.3|1376.7|1374.7|281
1762515000000|2025-11-07 11:30:00|1377.3|1375.3|1376.7|1374.7|1377.4|1375.4|1376.3|1374.3|162
1762515300000|2025-11-07 11:35:00|1376.9|1374.9|1377.4|1375.4|1377.5|1375.5|1376.4|1374.4|154
1762515600000|2025-11-07 11:40:00|1377.5|1375.5|1378.2|1376.2|1378.2|1376.2|1377.2|1375.2|63
1762515900000|2025-11-07 11:45:00|1378.3|1376.3|1379.2|1377.2|1379.3|1377.3|1378.1|1376.1|78
1762516200000|2025-11-07 11:50:00|1379.3|1377.3|1379.9|1377.9|1380.4|1378.4|1379.3|1377.3|403
1762516500000|2025-11-07 11:55:00|1380|1378|1380.3|1378.3|1380.6|1378.6|1379.8|1377.8|335
1762516800000|2025-11-07 12:00:00|1380.4|1378.4|1380.3|1378.3|1380.4|1378.4|1379.7|1377.7|295
1762517100000|2025-11-07 12:05:00|1380.2|1378.2|1380.4|1378.4|1380.8|1378.8|1380.1|1378.1|210
1762517400000|2025-11-07 12:10:00|1380.5|1378.5|1380.5|1378.5|1380.9|1378.9|1380.2|1378.2|201
1762517700000|2025-11-07 12:15:00|1380.7|1378.7|1379.8|1377.8|1381.1|1379.1|1379.7|1377.7|219
1762518000000|2025-11-07 12:20:00|1379.9|1377.9|1380.2|1378.2|1380.2|1378.2|1379.5|1377.5|132
1762518300000|2025-11-07 12:25:00|1380.3|1378.3|1379.7|1377.7|1380.5|1378.5|1379.7|1377.7|48
1762518600000|2025-11-07 12:30:00|1379.5|1377.5|1379|1377|1379.6|1377.6|1378.3|1376.3|100
1762518900000|2025-11-07 12:35:00|1378.8|1376.8|1379|1377|1379.2|1377.2|1378.5|1376.5|194
1762519200000|2025-11-07 12:40:00|1378.8|1376.8|1378.1|1376.1|1379.1|1377.1|1377.9|1375.9|175
1762519500000|2025-11-07 12:45:00|1377.9|1375.9|1376.4|1374.4|1378.1|1376.1|1376.3|1374.3|243
1762519800000|2025-11-07 12:50:00|1376.3|1374.3|1376.3|1374.3|1376.8|1374.8|1376.2|1374.2|82
1762520100000|2025-11-07 12:55:00|1376.2|1374.2|1376.5|1374.5|1376.9|1374.9|1376.2|1374.2|70
1762520400000|2025-11-07 13:00:00|1376.3|1374.3|1376.5|1374.5|1376.7|1374.7|1376.1|1374.1|148
1762520700000|2025-11-07 13:05:00|1376.6|1374.6|1377.8|1375.8|1378.1|1376.1|1376.6|1374.6|86
1762521000000|2025-11-07 13:10:00|1378|1376|1377.3|1375.3|1378|1376|1377|1375|135
1762521300000|2025-11-07 13:15:00|1377.2|1375.2|1378.2|1376.2|1378.4|1376.4|1377.2|1375.2|246
1762521600000|2025-11-07 13:20:00|1378.3|1376.3|1377.8|1375.8|1379.2|1377.2|1377.7|1375.7|174
1762521900000|2025-11-07 13:25:00|1377.6|1375.6|1377.4|1375.4|1377.9|1375.9|1377.3|1375.3|448
1762522200000|2025-11-07 13:30:00|1377.5|1375.5|1377.1|1375.1|1378.2|1376.2|1377.1|1375.1|304
1762522500000|2025-11-07 13:35:00|1377.2|1375.2|1377.1|1375.1|1377.7|1375.7|1377|1375|310
1762522800000|2025-11-07 13:40:00|1377.2|1375.2|1376.7|1374.7|1377.3|1375.3|1376.5|1374.5|392
1762523100000|2025-11-07 13:45:00|1376.8|1374.8|1377.8|1375.8|1378.1|1376.1|1376.8|1374.8|225
1762523400000|2025-11-07 13:50:00|1377.7|1375.7|1378.3|1376.3|1378.6|1376.6|1377.7|1375.7|265
1762523700000|2025-11-07 13:55:00|1378.4|1376.4|1377.7|1375.7|1378.6|1376.6|1377.4|1375.4|299
1762524000000|2025-11-07 14:00:00|1377.6|1375.6|1377|1375|1377.7|1375.7|1376.9|1374.9|189
1762524300000|2025-11-07 14:05:00|1376.9|1374.9|1377|1375|1377.1|1375.1|1376.6|1374.6|120
1762524600000|2025-11-07 14:10:00|1377.1|1375.1|1377.7|1375.7|1378|1376|1377.1|1375.1|244
1762524900000|2025-11-07 14:15:00|1377.6|1375.6|1376.7|1374.7|1377.6|1375.6|1376.6|1374.6|268
1762525200000|2025-11-07 14:20:00|1376.5|1374.5|1376.3|1374.3|1376.7|1374.7|1376.2|1374.2|351
1762525500000|2025-11-07 14:25:00|1376.2|1374.2|1376.6|1374.6|1377.3|1375.3|1376.1|1374.1|326
1762525800000|2025-11-07 14:30:00|1375.9|1375.4|1373.1|1372.6|1375.9|1375.4|1372.5|1372|4444
1762526100000|2025-11-07 14:35:00|1373.2|1372.7|1368.5|1368|1373.4|1372.9|1368.5|1368|1865
1762526400000|2025-11-07 14:40:00|1368.6|1368.1|1370.7|1370.2|1371.7|1371.2|1368.5|1368|1150
1762526700000|2025-11-07 14:45:00|1370.8|1370.3|1369.8|1369.3|1372.2|1371.7|1369.7|1369.2|1413
1762527000000|2025-11-07 14:50:00|1369.7|1369.2|1372.6|1372.1|1373.1|1372.6|1369.7|1369.2|1507
1762527300000|2025-11-07 14:55:00|1372.5|1372|1373.6|1373.1|1374.3|1373.8|1372.1|1371.6|804
1762527600000|2025-11-07 15:00:00|1373.7|1373.2|1371.1|1370.6|1373.7|1373.2|1370.8|1370.3|1535
1762527900000|2025-11-07 15:05:00|1371.2|1370.7|1373.1|1372.6|1373.1|1372.6|1369.9|1369.4|710
1762528200000|2025-11-07 15:10:00|1373|1372.5|1373.7|1373.2|1374.1|1373.6|1372.8|1372.3|1033
1762528500000|2025-11-07 15:15:00|1373.8|1373.3|1373.8|1373.3|1375.1|1374.6|1373.1|1372.6|959
1762528800000|2025-11-07 15:20:00|1373.9|1373.4|1373|1372.5|1375.1|1374.6|1372.8|1372.3|614
1762529100000|2025-11-07 15:25:00|1372.9|1372.4|1374.1|1373.6|1375.3|1374.8|1372.9|1372.4|601
1762529400000|2025-11-07 15:30:00|1374|1373.5|1373|1372.5|1374.9|1374.4|1373|1372.5|963
1762529700000|2025-11-07 15:35:00|1373.1|1372.6|1371.9|1371.4|1374.4|1373.9|1371.8|1371.3|766
1762530000000|2025-11-07 15:40:00|1372|1371.5|1370.1|1369.6|1372.5|1372|1369.9|1369.4|511
1762530300000|2025-11-07 15:45:00|1370.2|1369.7|1369.7|1369.2|1370.4|1369.9|1369.2|1368.7|612
1762530600000|2025-11-07 15:50:00|1369.8|1369.3|1370|1369.5|1370.6|1370.1|1369.5|1369|957
1762530900000|2025-11-07 15:55:00|1369.8|1369.3|1368.5|1368|1369.8|1369.3|1368.5|1368|672
1762531200000|2025-11-07 16:00:00|1368.4|1367.9|1369.5|1369|1369.5|1369|1368.3|1367.8|447
1762531500000|2025-11-07 16:05:00|1369.6|1369.1|1368.4|1367.9|1369.6|1369.1|1368.2|1367.7|336
1762531800000|2025-11-07 16:10:00|1368.5|1368|1367.4|1366.9|1369|1368.5|1367.1|1366.6|897
1762532100000|2025-11-07 16:15:00|1367.3|1366.8|1368.6|1368.1|1368.7|1368.2|1366.8|1366.3|826
1762532400000|2025-11-07 16:20:00|1368.5|1368|1369.7|1369.2|1370.4|1369.9|1368.4|1367.9|566
1762532700000|2025-11-07 16:25:00|1369.8|1369.3|1368.8|1368.3|1369.8|1369.3|1368.4|1367.9|1181
1762533000000|2025-11-07 16:30:00|1368.9|1368.4|1370|1369.5|1370.2|1369.7|1368.8|1368.3|1032
1762533300000|2025-11-07 16:35:00|1370.1|1369.6|1368.4|1367.9|1370.1|1369.6|1368.1|1367.6|867
1762533600000|2025-11-07 16:40:00|1368.5|1368|1369.8|1369.3|1369.8|1369.3|1367.6|1367.1|392
1762533900000|2025-11-07 16:45:00|1369.9|1369.4|1368.1|1367.6|1370|1369.5|1367.9|1367.4|471
1762534200000|2025-11-07 16:50:00|1368.2|1367.7|1367.8|1367.3|1369.1|1368.6|1367.7|1367.2|852
1762534500000|2025-11-07 16:55:00|1367.9|1367.4|1366.4|1365.9|1367.9|1367.4|1366|1365.5|531
1762534800000|2025-11-07 17:00:00|1366.5|1366|1365.7|1365.2|1366.7|1366.2|1365.7|1365.2|355
1762535100000|2025-11-07 17:05:00|1365.8|1365.3|1366.3|1365.8|1366.4|1365.9|1364.8|1364.3|411
1762535400000|2025-11-07 17:10:00|1366.2|1365.7|1367.6|1367.1|1367.7|1367.2|1365.5|1365|342
1762535700000|2025-11-07 17:15:00|1367.4|1366.9|1368.3|1367.8|1368.5|1368|1367.3|1366.8|348
1762536000000|2025-11-07 17:20:00|1368.2|1367.7|1369.7|1369.2|1370.6|1370.1|1367.9|1367.4|480
1762536300000|2025-11-07 17:25:00|1369.8|1369.3|1369.9|1369.4|1370.8|1370.3|1369.5|1369|299
1762536600000|2025-11-07 17:30:00|1370|1369.5|1370.3|1369.8|1370.9|1370.4|1369.8|1369.3|500
1762536900000|2025-11-07 17:35:00|1370|1369.5|1370.2|1369.7|1371.1|1370.6|1369.5|1369|433
1762537200000|2025-11-07 17:40:00|1370.1|1369.6|1369.8|1369.3|1370.2|1369.7|1369.5|1369|275
1762537500000|2025-11-07 17:45:00|1369.7|1369.2|1368.7|1368.2|1370.4|1369.9|1368.5|1368|279
1762537800000|2025-11-07 17:50:00|1368.6|1368.1|1369.7|1369.2|1369.7|1369.2|1368.3|1367.8|344
1762538100000|2025-11-07 17:55:00|1369.8|1369.3|1371.4|1370.9|1371.7|1371.2|1369.8|1369.3|272
1762538400000|2025-11-07 18:00:00|1371.5|1371|1372.1|1371.6|1372.5|1372|1371.5|1371|449
1762538700000|2025-11-07 18:05:00|1372|1371.5|1372|1371.5|1372.7|1372.2|1371.4|1370.9|402
1762539000000|2025-11-07 18:10:00|1371.9|1371.4|1372.6|1372.1|1372.6|1372.1|1371.8|1371.3|528
1762539300000|2025-11-07 18:15:00|1372.7|1372.2|1372.7|1372.2|1372.9|1372.4|1372|1371.5|317
1762539600000|2025-11-07 18:20:00|1372.8|1372.3|1373.4|1372.9|1373.4|1372.9|1372.4|1371.9|510
1762539900000|2025-11-07 18:25:00|1373.6|1373.1|1373.5|1373|1374|1373.5|1373.1|1372.6|566
1762540200000|2025-11-07 18:30:00|1373.4|1372.9|1373.5|1373|1374.1|1373.6|1373.4|1372.9|436
1762540500000|2025-11-07 18:35:00|1373.6|1373.1|1374.3|1373.8|1374.3|1373.8|1372.8|1372.3|434
1762540800000|2025-11-07 18:40:00|1374.2|1373.7|1374.2|1373.7|1374.5|1374|1374|1373.5|342
1762541100000|2025-11-07 18:45:00|1374.3|1373.8|1372.8|1372.3|1374.3|1373.8|1372.7|1372.2|233
1762541400000|2025-11-07 18:50:00|1372.7|1372.2|1373.2|1372.7|1373.2|1372.7|1372.2|1371.7|246
1762541700000|2025-11-07 18:55:00|1373.3|1372.8|1374.4|1373.9|1374.9|1374.4|1373.3|1372.8|285
1762542000000|2025-11-07 19:00:00|1374.2|1373.7|1374.8|1374.3|1375.2|1374.7|1373.8|1373.3|359
1762542300000|2025-11-07 19:05:00|1374.7|1374.2|1375.2|1374.7|1375.5|1375|1374.5|1374|185
1762542600000|2025-11-07 19:10:00|1375.1|1374.6|1375.4|1374.9|1375.4|1374.9|1374.6|1374.1|301
1762542900000|2025-11-07 19:15:00|1375.3|1374.8|1375.2|1374.7|1375.9|1375.4|1375.2|1374.7|258
1762543200000|2025-11-07 19:20:00|1375.3|1374.8|1375.8|1375.3|1375.9|1375.4|1375.3|1374.8|211
1762543500000|2025-11-07 19:25:00|1375.7|1375.2|1375.4|1374.9|1375.7|1375.2|1375.3|1374.8|230
1762543800000|2025-11-07 19:30:00|1375.6|1375.1|1376.9|1376.4|1377|1376.5|1375.6|1375.1|462
1762544100000|2025-11-07 19:35:00|1376.7|1376.2|1378.2|1377.7|1378.4|1377.9|1376.6|1376.1|399
1762544400000|2025-11-07 19:40:00|1378.3|1377.8|1379.6|1379.1|1379.7|1379.2|1378.3|1377.8|455
1762544700000|2025-11-07 19:45:00|1379.5|1379|1379|1378.5|1379.6|1379.1|1378.2|1377.7|1332
1762545000000|2025-11-07 19:50:00|1378.9|1378.4|1379.7|1379.2|1379.8|1379.3|1378.9|1378.4|526
1762545300000|2025-11-07 19:55:00|1379.8|1379.3|1380.1|1379.6|1380.1|1379.6|1378.7|1378.2|349
1762545600000|2025-11-07 20:00:00|1380|1379.5|1379.6|1379.1|1380.2|1379.7|1379.1|1378.6|1199
1762545900000|2025-11-07 20:05:00|1379.5|1379|1379.7|1379.2|1379.7|1379.2|1378.4|1377.9|579
1762546200000|2025-11-07 20:10:00|1379.8|1379.3|1379.6|1379.1|1380|1379.5|1379.3|1378.8|272
1762546500000|2025-11-07 20:15:00|1379.7|1379.2|1378.8|1378.3|1379.9|1379.4|1378.3|1377.8|253
1762546800000|2025-11-07 20:20:00|1378.9|1378.4|1377.9|1377.4|1379|1378.5|1377.8|1377.3|297
1762547100000|2025-11-07 20:25:00|1377.8|1377.3|1378.3|1377.8|1378.9|1378.4|1377.3|1376.8|344
1762547400000|2025-11-07 20:30:00|1378.4|1377.9|1378.8|1378.3|1379.5|1379|1378.4|1377.9|447
1762547700000|2025-11-07 20:35:00|1378.9|1378.4|1379.9|1379.4|1379.9|1379.4|1378.9|1378.4|398
1762548000000|2025-11-07 20:40:00|1380|1379.5|1380.7|1380.2|1380.7|1380.2|1379.1|1378.6|710
1762548300000|2025-11-07 20:45:00|1380.6|1380.1|1379.4|1378.9|1380.9|1380.4|1379.4|1378.9|956
1762548600000|2025-11-07 20:50:00|1379.8|1379.3|1381.2|1380.7|1381.6|1381.1|1379.5|1379|1390
1762548900000|2025-11-07 20:55:00|1381.1|1380.6|1383.5|1383|1383.6|1383.1|1381|1380.5|10494
1762549200000|2025-11-07 21:00:00|1384.1|1382.1|1384.7|1382.7|1385.1|1383.1|1383.9|1381.9|1636
1762549500000|2025-11-07 21:05:00|1384.5|1382.5|1383.9|1381.9|1384.7|1382.7|1383.9|1381.9|127
1762549800000|2025-11-07 21:10:00|1383.8|1381.8|1384.1|1382.1|1384.3|1382.3|1383.7|1381.7|135
1762550100000|2025-11-07 21:15:00|1384.2|1382.2|1383.9|1381.9|1384.5|1382.5|1383.9|1381.9|57
1762550400000|2025-11-07 21:20:00|1383.8|1381.8|1383.8|1381.8|1383.9|1381.9|1383.6|1381.6|51
1762550700000|2025-11-07 21:25:00|1383.7|1381.7|1383.5|1381.5|1383.7|1381.7|1383.4|1381.4|44
1762551000000|2025-11-07 21:30:00|1383.6|1381.6|1383.8|1381.8|1383.9|1381.9|1383.6|1381.6|16
1762551300000|2025-11-07 21:35:00|1383.7|1381.7|1383.6|1381.6|1383.8|1381.8|1383.5|1381.5|16
1762551600000|2025-11-07 21:40:00|1383.7|1381.7|1384.2|1382.2|1384.2|1382.2|1383.6|1381.6|52
1762551900000|2025-11-07 21:45:00|1384.1|1382.1|1383.8|1381.8|1384.2|1382.2|1383.7|1381.7|18
1762552200000|2025-11-07 21:50:00|1384.2|1382.2|1384.6|1382.6|1384.6|1382.6|1384.1|1382.1|9
1762552500000|2025-11-07 21:55:00|1384.4|1382.4|1385.5|1383.5|1385.6|1383.6|1384.4|1382.4|68
1762729200000|2025-11-09 23:00:00|1390.8|1388.8|1388.2|1386.2|1391.3|1389.3|1388.1|1386.1|34
1762729500000|2025-11-09 23:05:00|1388.3|1386.3|1388.7|1386.7|1388.8|1386.8|1388.3|1386.3|8
1762729800000|2025-11-09 23:10:00|1389|1387|1388.6|1386.6|1389.9|1387.9|1387.9|1385.9|15
1762730100000|2025-11-09 23:15:00|1388.8|1386.8|1389.7|1387.7|1389.7|1387.7|1388.1|1386.1|7
1762730700000|2025-11-09 23:25:00|1388.3|1386.3|1388.9|1386.9|1389.3|1387.3|1387.7|1385.7|6
1762731000000|2025-11-09 23:30:00|1388.4|1386.4|1388.8|1386.8|1388.8|1386.8|1388.4|1386.4|4
1762731600000|2025-11-09 23:40:00|1388.4|1386.4|1388.7|1386.7|1388.7|1386.7|1388.4|1386.4|3
1762731900000|2025-11-09 23:45:00|1388.3|1386.3|1388.2|1386.2|1388.9|1386.9|1388.2|1386.2|7
1762732200000|2025-11-09 23:50:00|1388.9|1386.9|1389.3|1387.3|1389.3|1387.3|1388.9|1386.9|9
1762732500000|2025-11-09 23:55:00|1389.4|1387.4|1390.3|1388.3|1390.5|1388.5|1389.4|1387.4|94
1762732800000|2025-11-10 00:00:00|1390.4|1388.4|1387.8|1385.8|1390.5|1388.5|1387.8|1385.8|47
1762733100000|2025-11-10 00:05:00|1387.2|1385.2|1389|1387|1389|1387|1386.9|1384.9|8
1762733400000|2025-11-10 00:10:00|1388.9|1386.9|1389.5|1387.5|1389.8|1387.8|1388.9|1386.9|11
1762733700000|2025-11-10 00:15:00|1389.4|1387.4|1391|1389|1391.1|1389.1|1389.4|1387.4|93
1762734000000|2025-11-10 00:20:00|1391.2|1389.2|1392|1390|1392.4|1390.4|1391.1|1389.1|96
1762734300000|2025-11-10 00:25:00|1391.8|1389.8|1392.3|1390.3|1392.3|1390.3|1391.2|1389.2|30
1762734600000|2025-11-10 00:30:00|1392.5|1390.5|1392.2|1390.2|1392.7|1390.7|1392.1|1390.1|59
1762734900000|2025-11-10 00:35:00|1392.6|1390.6|1391.3|1389.3|1392.6|1390.6|1391.3|1389.3|11
1762735200000|2025-11-10 00:40:00|1391.5|1389.5|1391.2|1389.2|1392.3|1390.3|1391|1389|35
1762735500000|2025-11-10 00:45:00|1391.5|1389.5|1391.6|1389.6|1391.7|1389.7|1390.6|1388.6|31
1762735800000|2025-11-10 00:50:00|1391.3|1389.3|1392.1|1390.1|1392.1|1390.1|1391.3|1389.3|2
1762736100000|2025-11-10 00:55:00|1391.6|1389.6|1391.9|1389.9|1392.4|1390.4|1391.3|1389.3|26
1762736400000|2025-11-10 01:00:00|1391.8|1389.8|1391.6|1389.6|1392.8|1390.8|1391.6|1389.6|84
1762736700000|2025-11-10 01:05:00|1391.7|1389.7|1392.4|1390.4|1392.6|1390.6|1391.6|1389.6|133
1762737000000|2025-11-10 01:10:00|1392.3|1390.3|1393.7|1391.7|1394|1392|1392.2|1390.2|171
1762737300000|2025-11-10 01:15:00|1394|1392|1391.8|1389.8|1394.9|1392.9|1391.7|1389.7|179
1762737600000|2025-11-10 01:20:00|1391.9|1389.9|1393.3|1391.3|1394.2|1392.2|1391.4|1389.4|137
1762737900000|2025-11-10 01:25:00|1393.6|1391.6|1394|1392|1394.3|1392.3|1393.4|1391.4|77
1762738200000|2025-11-10 01:30:00|1393.7|1391.7|1395.2|1393.2|1395.6|1393.6|1393.2|1391.2|333
1762738500000|2025-11-10 01:35:00|1395.7|1393.7|1395.6|1393.6|1395.9|1393.9|1394.8|1392.8|99
1762738800000|2025-11-10 01:40:00|1395.3|1393.3|1393.3|1391.3|1395.6|1393.6|1392.8|1390.8|165
1762739100000|2025-11-10 01:45:00|1393.4|1391.4|1395.7|1393.7|1396|1394|1393.4|1391.4|61
1762739400000|2025-11-10 01:50:00|1395.8|1393.8|1396.3|1394.3|1397.3|1395.3|1395.8|1393.8|64
1762739700000|2025-11-10 01:55:00|1396.4|1394.4|1395.9|1393.9|1396.8|1394.8|1395.5|1393.5|209
1762740000000|2025-11-10 02:00:00|1395.8|1393.8|1396.1|1394.1|1396.1|1394.1|1395.4|1393.4|68
1762740300000|2025-11-10 02:05:00|1396.7|1394.7|1395.5|1393.5|1396.9|1394.9|1395.3|1393.3|280
1762740600000|2025-11-10 02:10:00|1395.7|1393.7|1396.9|1394.9|1397.3|1395.3|1395.7|1393.7|95
1762740900000|2025-11-10 02:15:00|1397|1395|1396.5|1394.5|1397.4|1395.4|1396.5|1394.5|59
1762741200000|2025-11-10 02:20:00|1396.6|1394.6|1397.2|1395.2|1397.4|1395.4|1396.2|1394.2|27
1762741500000|2025-11-10 02:25:00|1397.5|1395.5|1396|1394|1397.5|1395.5|1396|1394|12
1762741800000|2025-11-10 02:30:00|1396.6|1394.6|1397.4|1395.4|1397.8|1395.8|1396.6|1394.6|105
1762742100000|2025-11-10 02:35:00|1397.1|1395.1|1398.6|1396.6|1398.6|1396.6|1396.6|1394.6|18
1762742400000|2025-11-10 02:40:00|1398.8|1396.8|1398.4|1396.4|1399|1397|1398.2|1396.2|57
1762742700000|2025-11-10 02:45:00|1398.9|1396.9|1400|1398|1400.2|1398.2|1398.9|1396.9|127
1762743000000|2025-11-10 02:50:00|1400.1|1398.1|1400.5|1398.5|1400.6|1398.6|1400.1|1398.1|80
1762743300000|2025-11-10 02:55:00|1400|1398|1398.9|1396.9|1400.2|1398.2|1398.9|1396.9|91
1762743600000|2025-11-10 03:00:00|1399|1397|1400.3|1398.3|1400.3|1398.3|1399|1397|44
1762743900000|2025-11-10 03:05:00|1400|1398|1399.2|1397.2|1400.2|1398.2|1398.9|1396.9|74
1762744200000|2025-11-10 03:10:00|1400.2|1398.2|1399.8|1397.8|1400.2|1398.2|1399.2|1397.2|75
1762744500000|2025-11-10 03:15:00|1400.1|1398.1|1400.5|1398.5|1400.9|1398.9|1400.1|1398.1|28
1762744800000|2025-11-10 03:20:00|1400.1|1398.1|1399.9|1397.9|1400.1|1398.1|1399.5|1397.5|39
1762745100000|2025-11-10 03:25:00|1399.7|1397.7|1400|1398|1400|1398|1399.5|1397.5|41
1762745400000|2025-11-10 03:30:00|1399.9|1397.9|1400.3|1398.3|1400.3|1398.3|1399.7|1397.7|102
1762745700000|2025-11-10 03:35:00|1400.4|1398.4|1399.6|1397.6|1400.4|1398.4|1399.5|1397.5|68
1762746000000|2025-11-10 03:40:00|1399.8|1397.8|1399.9|1397.9|1400|1398|1399.5|1397.5|19
1762746300000|2025-11-10 03:45:00|1399.8|1397.8|1400.4|1398.4|1400.6|1398.6|1399.8|1397.8|29
1762746600000|2025-11-10 03:50:00|1400.5|1398.5|1400.7|1398.7|1401|1399|1400.5|1398.5|111
1762746900000|2025-11-10 03:55:00|1400.2|1398.2|1400.2|1398.2|1400.5|1398.5|1400|1398|30
1762747200000|2025-11-10 04:00:00|1400.3|1398.3|1400.6|1398.6|1400.8|1398.8|1400.3|1398.3|69
1762747500000|2025-11-10 04:05:00|1400.7|1398.7|1401.4|1399.4|1401.6|1399.6|1400.6|1398.6|87
1762747800000|2025-11-10 04:10:00|1401.5|1399.5|1401.1|1399.1|1401.8|1399.8|1400.9|1398.9|86
1762748100000|2025-11-10 04:15:00|1401|1399|1401.7|1399.7|1401.8|1399.8|1400.8|1398.8|35
1762748400000|2025-11-10 04:20:00|1401.9|1399.9|1401.6|1399.6|1401.9|1399.9|1401.2|1399.2|39
1762748700000|2025-11-10 04:25:00|1401.7|1399.7|1402|1400|1402.2|1400.2|1401.5|1399.5|126
1762749000000|2025-11-10 04:30:00|1401.9|1399.9|1401.9|1399.9|1402|1400|1401.5|1399.5|90
1762749300000|2025-11-10 04:35:00|1401.7|1399.7|1401.8|1399.8|1402|1400|1401.5|1399.5|31
1762749600000|2025-11-10 04:40:00|1402|1400|1402.3|1400.3|1402.4|1400.4|1401.8|1399.8|115
1762749900000|2025-11-10 04:45:00|1402.2|1400.2|1402.9|1400.9|1402.9|1400.9|1402.2|1400.2|40
1762750200000|2025-11-10 04:50:00|1403|1401|1403.2|1401.2|1403.2|1401.2|1403|1401|112
1762750500000|2025-11-10 04:55:00|1403.1|1401.1|1403.5|1401.5|1404.2|1402.2|1403.1|1401.1|162
1762750800000|2025-11-10 05:00:00|1403.6|1401.6|1404.6|1402.6|1404.6|1402.6|1403.4|1401.4|433
1762751100000|2025-11-10 05:05:00|1404.4|1402.4|1404.4|1402.4|1404.7|1402.7|1404.1|1402.1|167
1762751400000|2025-11-10 05:10:00|1404.5|1402.5|1404.6|1402.6|1404.9|1402.9|1404.3|1402.3|194
1762751700000|2025-11-10 05:15:00|1404.7|1402.7|1405.4|1403.4|1405.5|1403.5|1404.7|1402.7|124
1762752000000|2025-11-10 05:20:00|1405.6|1403.6|1406|1404|1406.1|1404.1|1405.6|1403.6|108
1762752300000|2025-11-10 05:25:00|1406.3|1404.3|1406.9|1404.9|1406.9|1404.9|1406.2|1404.2|88
1762752600000|2025-11-10 05:30:00|1406.8|1404.8|1405.9|1403.9|1407.3|1405.3|1405.5|1403.5|176
1762752900000|2025-11-10 05:35:00|1405.8|1403.8|1405.5|1403.5|1406.1|1404.1|1405.2|1403.2|208
1762753200000|2025-11-10 05:40:00|1405.3|1403.3|1406.2|1404.2|1406.6|1404.6|1405.3|1403.3|511
1762753500000|2025-11-10 05:45:00|1406.3|1404.3|1405.4|1403.4|1406.3|1404.3|1405.4|1403.4|192
1762753800000|2025-11-10 05:50:00|1405.6|1403.6|1406.4|1404.4|1406.4|1404.4|1405.1|1403.1|80
1762754100000|2025-11-10 05:55:00|1406.2|1404.2|1406.1|1404.1|1406.6|1404.6|1406|1404|138
1762754400000|2025-11-10 06:00:00|1405.9|1403.9|1405.8|1403.8|1405.9|1403.9|1405.2|1403.2|153
1762754700000|2025-11-10 06:05:00|1406|1404|1406|1404|1406.4|1404.4|1405.9|1403.9|110
1762755000000|2025-11-10 06:10:00|1405.9|1403.9|1405.8|1403.8|1406.4|1404.4|1405.8|1403.8|66
1762755300000|2025-11-10 06:15:00|1405.9|1403.9|1405.7|1403.7|1406.1|1404.1|1405.5|1403.5|89
1762755600000|2025-11-10 06:20:00|1405.6|1403.6|1406|1404|1406.3|1404.3|1405.6|1403.6|39
1762755900000|2025-11-10 06:25:00|1405.9|1403.9|1405.8|1403.8|1406|1404|1405.6|1403.6|82
1762756200000|2025-11-10 06:30:00|1405.9|1403.9|1406.4|1404.4|1406.4|1404.4|1405.9|1403.9|79
1762756500000|2025-11-10 06:35:00|1406.3|1404.3|1406|1404|1406.6|1404.6|1406|1404|314
1762756800000|2025-11-10 06:40:00|1405.9|1403.9|1406.2|1404.2|1406.2|1404.2|1405.8|1403.8|168
1762757100000|2025-11-10 06:45:00|1406|1404|1406.2|1404.2|1406.6|1404.6|1405.8|1403.8|198
1762757400000|2025-11-10 06:50:00|1406.1|1404.1|1405.8|1403.8|1406.1|1404.1|1405.8|1403.8|28
1762757700000|2025-11-10 06:55:00|1405.7|1403.7|1405.3|1403.3|1405.8|1403.8|1405.2|1403.2|47
1762758000000|2025-11-10 07:00:00|1405.4|1403.4|1406|1404|1406.5|1404.5|1405.2|1403.2|241
1762758300000|2025-11-10 07:05:00|1406.1|1404.1|1406.6|1404.6|1406.6|1404.6|1405.7|1403.7|120
1762758600000|2025-11-10 07:10:00|1406.7|1404.7|1407|1405|1407.1|1405.1|1406.6|1404.6|113
1762758900000|2025-11-10 07:15:00|1407.1|1405.1|1406.7|1404.7|1407.2|1405.2|1406.7|1404.7|119
1762759200000|2025-11-10 07:20:00|1406.6|1404.6|1406.2|1404.2|1406.6|1404.6|1406|1404|122
1762759500000|2025-11-10 07:25:00|1406.1|1404.1|1406.1|1404.1|1406.4|1404.4|1405.9|1403.9|47
1762759800000|2025-11-10 07:30:00|1406.2|1404.2|1407|1405|1407.2|1405.2|1406.2|1404.2|170
1762760100000|2025-11-10 07:35:00|1407.1|1405.1|1406|1404|1407.1|1405.1|1405.9|1403.9|68
1762760400000|2025-11-10 07:40:00|1406.1|1404.1|1406.5|1404.5|1406.5|1404.5|1406.1|1404.1|68
1762760700000|2025-11-10 07:45:00|1406.3|1404.3|1406.6|1404.6|1406.6|1404.6|1406|1404|144
1762761000000|2025-11-10 07:50:00|1406.4|1404.4|1406.2|1404.2|1406.4|1404.4|1405.9|1403.9|154
1762761300000|2025-11-10 07:55:00|1406.1|1404.1|1405.3|1403.3|1406.1|1404.1|1405.3|1403.3|174
1762761600000|2025-11-10 08:00:00|1405.4|1403.4|1405|1403|1405.4|1403.4|1403.8|1401.8|1069
1762761900000|2025-11-10 08:05:00|1404.9|1402.9|1404.5|1402.5|1405.4|1403.4|1404.5|1402.5|285
1762762200000|2025-11-10 08:10:00|1404.6|1402.6|1404|1402|1404.6|1402.6|1403.8|1401.8|189
1762762500000|2025-11-10 08:15:00|1404.1|1402.1|1404.4|1402.4|1404.5|1402.5|1404.1|1402.1|362
1762762800000|2025-11-10 08:20:00|1404.3|1402.3|1405.1|1403.1|1405.1|1403.1|1404.1|1402.1|273
1762763100000|2025-11-10 08:25:00|1405.2|1403.2|1405.6|1403.6|1405.9|1403.9|1405.1|1403.1|215
1762763400000|2025-11-10 08:30:00|1405.5|1403.5|1406.7|1404.7|1406.7|1404.7|1405.3|1403.3|216
1762763700000|2025-11-10 08:35:00|1406.6|1404.6|1406.3|1404.3|1406.8|1404.8|1406.3|1404.3|186
1762764000000|2025-11-10 08:40:00|1406.4|1404.4|1406.4|1404.4|1406.5|1404.5|1406.3|1404.3|240
1762764300000|2025-11-10 08:45:00|1406.5|1404.5|1406.7|1404.7|1407|1405|1406.4|1404.4|217
1762764600000|2025-11-10 08:50:00|1406.8|1404.8|1407|1405|1407.2|1405.2|1406.8|1404.8|233
1762764900000|2025-11-10 08:55:00|1406.9|1404.9|1406.9|1404.9|1407.1|1405.1|1406.7|1404.7|261
1762765200000|2025-11-10 09:00:00|1406.8|1404.8|1407|1405|1407.2|1405.2|1406.7|1404.7|295
1762765500000|2025-11-10 09:05:00|1407.1|1405.1|1407.2|1405.2|1407.3|1405.3|1407|1405|200
1762765800000|2025-11-10 09:10:00|1407.1|1405.1|1406.9|1404.9|1407.2|1405.2|1406.8|1404.8|175
1762766100000|2025-11-10 09:15:00|1407|1405|1407|1405|1407.5|1405.5|1406.8|1404.8|510
1762766400000|2025-11-10 09:20:00|1407.1|1405.1|1405.6|1403.6|1407.1|1405.1|1405.5|1403.5|261
1762766700000|2025-11-10 09:25:00|1405.7|1403.7|1405.8|1403.8|1406|1404|1405.4|1403.4|363
1762767000000|2025-11-10 09:30:00|1405.7|1403.7|1405.3|1403.3|1405.9|1403.9|1405.2|1403.2|347
1762767300000|2025-11-10 09:35:00|1405.4|1403.4|1405.6|1403.6|1405.6|1403.6|1405.1|1403.1|397
1762767600000|2025-11-10 09:40:00|1405.7|1403.7|1405.7|1403.7|1406|1404|1405.6|1403.6|347
1762767900000|2025-11-10 09:45:00|1405.6|1403.6|1405.7|1403.7|1405.8|1403.8|1405.4|1403.4|324
1762768200000|2025-11-10 09:50:00|1405.8|1403.8|1405.5|1403.5|1406|1404|1405.5|1403.5|210
1762768500000|2025-11-10 09:55:00|1405.6|1403.6|1405.5|1403.5|1405.6|1403.6|1405.2|1403.2|196
1762768800000|2025-11-10 10:00:00|1405.6|1403.6|1406|1404|1406|1404|1405.3|1403.3|187
1762769100000|2025-11-10 10:05:00|1406.1|1404.1|1405.8|1403.8|1406.1|1404.1|1405.6|1403.6|125
1762769400000|2025-11-10 10:10:00|1405.7|1403.7|1405.9|1403.9|1406.2|1404.2|1405.7|1403.7|168
1762769700000|2025-11-10 10:15:00|1406|1404|1405.4|1403.4|1406|1404|1405.4|1403.4|197
1762770000000|2025-11-10 10:20:00|1405.5|1403.5|1405.2|1403.2|1405.7|1403.7|1405.2|1403.2|228
1762770300000|2025-11-10 10:25:00|1405.1|1403.1|1404.5|1402.5|1405.2|1403.2|1404.5|1402.5|219
1762770600000|2025-11-10 10:30:00|1404.6|1402.6|1404.4|1402.4|1404.9|1402.9|1404.4|1402.4|208
1762770900000|2025-11-10 10:35:00|1404.5|1402.5|1404.7|1402.7|1404.8|1402.8|1404.5|1402.5|119
1762771200000|2025-11-10 10:40:00|1404.8|1402.8|1404.4|1402.4|1404.8|1402.8|1404.4|1402.4|91
1762771500000|2025-11-10 10:45:00|1404.3|1402.3|1404.1|1402.1|1404.5|1402.5|1404.1|1402.1|135
1762771800000|2025-11-10 10:50:00|1404.2|1402.2|1403.7|1401.7|1404.2|1402.2|1403.5|1401.5|182
1762772100000|2025-11-10 10:55:00|1403.8|1401.8|1403.6|1401.6|1403.8|1401.8|1403.1|1401.1|280
1762772400000|2025-11-10 11:00:00|1403.5|1401.5|1404|1402|1404.1|1402.1|1403.5|1401.5|138
1762772700000|2025-11-10 11:05:00|1403.9|1401.9|1402.9|1400.9|1403.9|1401.9|1402.9|1400.9|93
1762773000000|2025-11-10 11:10:00|1402.8|1400.8|1402.9|1400.9|1403.1|1401.1|1402.8|1400.8|116
1762773300000|2025-11-10 11:15:00|1403|1401|1402.9|1400.9|1403.2|1401.2|1402.9|1400.9|112
1762773600000|2025-11-10 11:20:00|1403|1401|1403.1|1401.1|1403.3|1401.3|1402.9|1400.9|104
1762773900000|2025-11-10 11:25:00|1403|1401|1403.3|1401.3|1403.5|1401.5|1402.9|1400.9|110
1762774200000|2025-11-10 11:30:00|1403.4|1401.4|1404|1402|1404|1402|1403.4|1401.4|67
1762774500000|2025-11-10 11:35:00|1404.1|1402.1|1404.5|1402.5|1404.6|1402.6|1404.1|1402.1|42
1762774800000|2025-11-10 11:40:00|1404.7|1402.7|1404.9|1402.9|1404.9|1402.9|1404.6|1402.6|44
1762775100000|2025-11-10 11:45:00|1405.1|1403.1|1405|1403|1405.3|1403.3|1404.9|1402.9|95
1762775400000|2025-11-10 11:50:00|1405.1|1403.1|1405.1|1403.1|1405.1|1403.1|1404.8|1402.8|88
1762775700000|2025-11-10 11:55:00|1405|1403|1405.3|1403.3|1405.3|1403.3|1404.7|1402.7|120
1762776000000|2025-11-10 12:00:00|1405.2|1403.2|1405|1403|1405.5|1403.5|1405|1403|494
1762776300000|2025-11-10 12:05:00|1405.1|1403.1|1405.2|1403.2|1405.2|1403.2|1404.8|1402.8|152
1762776600000|2025-11-10 12:10:00|1405.1|1403.1|1405.1|1403.1|1405.1|1403.1|1404.8|1402.8|175
1762776900000|2025-11-10 12:15:00|1405|1403|1405.3|1403.3|1405.4|1403.4|1404.9|1402.9|203
1762777200000|2025-11-10 12:20:00|1405.4|1403.4|1405.9|1403.9|1405.9|1403.9|1405.4|1403.4|136
1762777500000|2025-11-10 12:25:00|1406|1404|1405.7|1403.7|1406.2|1404.2|1405.5|1403.5|92
1762777800000|2025-11-10 12:30:00|1405.6|1403.6|1405.6|1403.6|1406|1404|1405.6|1403.6|62
1762778100000|2025-11-10 12:35:00|1405.7|1403.7|1405.4|1403.4|1406|1404|1405.3|1403.3|139
1762778400000|2025-11-10 12:40:00|1405.5|1403.5|1405.2|1403.2|1405.6|1403.6|1405.2|1403.2|167
1762778700000|2025-11-10 12:45:00|1405.3|1403.3|1404.7|1402.7|1405.3|1403.3|1404.7|1402.7|192
1762779000000|2025-11-10 12:50:00|1404.8|1402.8|1405.4|1403.4|1405.5|1403.5|1404.8|1402.8|229
1762779300000|2025-11-10 12:55:00|1405.3|1403.3|1404.8|1402.8|1405.5|1403.5|1404.8|1402.8|178
1762779600000|2025-11-10 13:00:00|1404.9|1402.9|1405.1|1403.1|1405.1|1403.1|1404.7|1402.7|272
1762779900000|2025-11-10 13:05:00|1405|1403|1405|1403|1405.2|1403.2|1404.9|1402.9|179
1762780200000|2025-11-10 13:10:00|1404.9|1402.9|1404.8|1402.8|1405.1|1403.1|1404.7|1402.7|204
1762780500000|2025-11-10 13:15:00|1404.9|1402.9|1405.1|1403.1|1405.1|1403.1|1404.7|1402.7|125
1762780800000|2025-11-10 13:20:00|1405.2|1403.2|1405.6|1403.6|1405.8|1403.8|1405.1|1403.1|117
1762781100000|2025-11-10 13:25:00|1405.7|1403.7|1405.8|1403.8|1406|1404|1405.5|1403.5|190
1762781400000|2025-11-10 13:30:00|1405.9|1403.9|1405.8|1403.8|1406.1|1404.1|1405.7|1403.7|296
1762781700000|2025-11-10 13:35:00|1405.7|1403.7|1405.2|1403.2|1405.8|1403.8|1405|1403|175
1762782000000|2025-11-10 13:40:00|1405.1|1403.1|1404.7|1402.7|1405.1|1403.1|1404.6|1402.6|239
1762782300000|2025-11-10 13:45:00|1404.6|1402.6|1404.6|1402.6|1404.7|1402.7|1404.4|1402.4|161
1762782600000|2025-11-10 13:50:00|1404.5|1402.5|1404.4|1402.4|1405.1|1403.1|1404.4|1402.4|290
1762782900000|2025-11-10 13:55:00|1404.3|1402.3|1405.1|1403.1|1405.1|1403.1|1404.2|1402.2|141
1762783200000|2025-11-10 14:00:00|1405|1403|1404.2|1402.2|1405|1403|1404.2|1402.2|227
1762783500000|2025-11-10 14:05:00|1404.1|1402.1|1404.4|1402.4|1404.4|1402.4|1403.9|1401.9|133
1762783800000|2025-11-10 14:10:00|1404.5|1402.5|1403.6|1401.6|1404.7|1402.7|1403.6|1401.6|231
1762784100000|2025-11-10 14:15:00|1403.7|1401.7|1403.6|1401.6|1403.9|1401.9|1403.5|1401.5|167
1762784400000|2025-11-10 14:20:00|1403.7|1401.7|1403.4|1401.4|1403.7|1401.7|1403.3|1401.3|172
1762784700000|2025-11-10 14:25:00|1403.5|1401.5|1403|1401|1403.9|1401.9|1402.7|1400.7|788
1762785000000|2025-11-10 14:30:00|1402.3|1401.8|1403.2|1402.7|1404.1|1403.6|1402.3|1401.8|3037
1762785300000|2025-11-10 14:35:00|1403.1|1402.6|1402.6|1402.1|1404.3|1403.8|1402.5|1402|2118
1762785600000|2025-11-10 14:40:00|1402.7|1402.2|1402.8|1402.3|1403.8|1403.3|1402.4|1401.9|2508
1762785900000|2025-11-10 14:45:00|1402.9|1402.4|1402|1401.5|1403.6|1403.1|1401.9|1401.4|1935
1762786200000|2025-11-10 14:50:00|1401.9|1401.4|1401.9|1401.4|1402.1|1401.6|1400.8|1400.3|1313
1762786500000|2025-11-10 14:55:00|1401.8|1401.3|1402.5|1402|1402.9|1402.4|1401.7|1401.2|1223
1762786800000|2025-11-10 15:00:00|1402.4|1401.9|1402.6|1402.1|1402.9|1402.4|1402.1|1401.6|1060
1762787100000|2025-11-10 15:05:00|1402.7|1402.2|1402.5|1402|1403.2|1402.7|1402.4|1401.9|1027
1762787400000|2025-11-10 15:10:00|1402.6|1402.1|1402.3|1401.8|1403|1402.5|1402.2|1401.7|1122
1762787700000|2025-11-10 15:15:00|1402.2|1401.7|1402.2|1401.7|1402.7|1402.2|1402|1401.5|583
1762788000000|2025-11-10 15:20:00|1402.3|1401.8|1403.7|1403.2|1403.8|1403.3|1402.2|1401.7|731
1762788300000|2025-11-10 15:25:00|1403.8|1403.3|1403.3|1402.8|1404.1|1403.6|1403.1|1402.6|661
1762788600000|2025-11-10 15:30:00|1403.4|1402.9|1403.3|1402.8|1403.5|1403|1402.8|1402.3|923
1762788900000|2025-11-10 15:35:00|1403.2|1402.7|1402.4|1401.9|1403.7|1403.2|1402.2|1401.7|713
1762789200000|2025-11-10 15:40:00|1402.3|1401.8|1401.4|1400.9|1402.3|1401.8|1401.3|1400.8|802
1762789500000|2025-11-10 15:45:00|1401.3|1400.8|1400.9|1400.4|1401.7|1401.2|1400.7|1400.2|745
1762789800000|2025-11-10 15:50:00|1401|1400.5|1399.4|1398.9|1401.2|1400.7|1399.1|1398.6|988
1762790100000|2025-11-10 15:55:00|1399.3|1398.8|1398.5|1398|1399.3|1398.8|1398.4|1397.9|654
1762790400000|2025-11-10 16:00:00|1398.6|1398.1|1398.3|1397.8|1398.8|1398.3|1398|1397.5|550
1762790700000|2025-11-10 16:05:00|1398.2|1397.7|1398.7|1398.2|1399.3|1398.8|1397.3|1396.8|640
1762791000000|2025-11-10 16:10:00|1398.8|1398.3|1398.9|1398.4|1399.8|1399.3|1398.7|1398.2|589
1762791300000|2025-11-10 16:15:00|1399|1398.5|1399.1|1398.6|1399.5|1399|1398.5|1398|469
1762791600000|2025-11-10 16:20:00|1399|1398.5|1398.6|1398.1|1399.5|1399|1398.2|1397.7|469
1762791900000|2025-11-10 16:25:00|1398.5|1398|1399|1398.5|1399.3|1398.8|1398.4|1397.9|745
1762792200000|2025-11-10 16:30:00|1398.8|1398.3|1399.2|1398.7|1399.8|1399.3|1398.8|1398.3|1069
1762792500000|2025-11-10 16:35:00|1399|1398.5|1398.3|1397.8|1399.1|1398.6|1398.2|1397.7|570
1762792800000|2025-11-10 16:40:00|1398.5|1398|1398.8|1398.3|1398.8|1398.3|1397.2|1396.7|679
1762793100000|2025-11-10 16:45:00|1398.7|1398.2|1399.2|1398.7|1399.4|1398.9|1398.3|1397.8|580
1762793400000|2025-11-10 16:50:00|1399.3|1398.8|1399.2|1398.7|1399.7|1399.2|1398.9|1398.4|862
1762793700000|2025-11-10 16:55:00|1399.3|1398.8|1401|1400.5|1401|1400.5|1399|1398.5|561
1762794000000|2025-11-10 17:00:00|1400.8|1400.3|1402.1|1401.6|1402.2|1401.7|1400.5|1400|604
1762794300000|2025-11-10 17:05:00|1402|1401.5|1402.4|1401.9|1402.8|1402.3|1401.8|1401.3|588
1762794600000|2025-11-10 17:10:00|1402.3|1401.8|1401.5|1401|1402.4|1401.9|1401.4|1400.9|530
1762794900000|2025-11-10 17:15:00|1401.4|1400.9|1401.4|1400.9|1401.8|1401.3|1401.2|1400.7|268
1762795200000|2025-11-10 17:20:00|1401.5|1401|1401.7|1401.2|1402.1|1401.6|1401.2|1400.7|211
1762795500000|2025-11-10 17:25:00|1401.8|1401.3|1402.4|1401.9|1402.6|1402.1|1401.8|1401.3|204
1762795800000|2025-11-10 17:30:00|1402.5|1402|1403.1|1402.6|1403.1|1402.6|1402.5|1402|121
1762796100000|2025-11-10 17:35:00|1403.2|1402.7|1403.7|1403.2|1403.9|1403.4|1403.1|1402.6|188
1762796400000|2025-11-10 17:40:00|1403.6|1403.1|1403.8|1403.3|1404.4|1403.9|1403.6|1403.1|358
1762796700000|2025-11-10 17:45:00|1403.9|1403.4|1404.8|1404.3|1404.8|1404.3|1403.9|1403.4|340
1762797000000|2025-11-10 17:50:00|1404.7|1404.2|1405.2|1404.7|1405.5|1405|1404.7|1404.2|545
1762797300000|2025-11-10 17:55:00|1405.1|1404.6|1405.4|1404.9|1405.6|1405.1|1405.1|1404.6|355
1762797600000|2025-11-10 18:00:00|1405.5|1405|1405.4|1404.9|1405.7|1405.2|1405.2|1404.7|213
1762797900000|2025-11-10 18:05:00|1405.5|1405|1405.5|1405|1405.8|1405.3|1405.3|1404.8|271
1762798200000|2025-11-10 18:10:00|1405.6|1405.1|1405.4|1404.9|1405.7|1405.2|1405.4|1404.9|151
1762798500000|2025-11-10 18:15:00|1405.5|1405|1405.5|1405|1405.9|1405.4|1405.4|1404.9|288
1762798800000|2025-11-10 18:20:00|1405.4|1404.9|1405.5|1405|1405.5|1405|1404.8|1404.3|468
1762799100000|2025-11-10 18:25:00|1405.4|1404.9|1405.1|1404.6|1405.5|1405|1405.1|1404.6|117
1762799400000|2025-11-10 18:30:00|1405.2|1404.7|1405.8|1405.3|1406.1|1405.6|1405.1|1404.6|174
1762799700000|2025-11-10 18:35:00|1405.9|1405.4|1406.1|1405.6|1406.2|1405.7|1405.4|1404.9|252
1762800000000|2025-11-10 18:40:00|1406.2|1405.7|1405.9|1405.4|1406.3|1405.8|1405.8|1405.3|137
1762800300000|2025-11-10 18:45:00|1405.8|1405.3|1406.2|1405.7|1406.2|1405.7|1405.8|1405.3|147
1762800600000|2025-11-10 18:50:00|1406.1|1405.6|1406|1405.5|1406.1|1405.6|1405.6|1405.1|175
1762800900000|2025-11-10 18:55:00|1405.9|1405.4|1405.3|1404.8|1405.9|1405.4|1405.3|1404.8|104
1762801200000|2025-11-10 19:00:00|1405.4|1404.9|1405.6|1405.1|1405.7|1405.2|1405.2|1404.7|134
1762801500000|2025-11-10 19:05:00|1405.5|1405|1405.7|1405.2|1405.8|1405.3|1405.4|1404.9|202
1762801800000|2025-11-10 19:10:00|1405.8|1405.3|1405.6|1405.1|1405.8|1405.3|1405.2|1404.7|148
1762802100000|2025-11-10 19:15:00|1405.5|1405|1406|1405.5|1406|1405.5|1405.5|1405|99
1762802400000|2025-11-10 19:20:00|1405.9|1405.4|1406|1405.5|1406.2|1405.7|1405.8|1405.3|132
1762802700000|2025-11-10 19:25:00|1406.1|1405.6|1406.4|1405.9|1406.7|1406.2|1406.1|1405.6|158
1762803000000|2025-11-10 19:30:00|1406.5|1406|1406.1|1405.6|1406.5|1406|1406|1405.5|294
1762803300000|2025-11-10 19:35:00|1406|1405.5|1406.4|1405.9|1406.4|1405.9|1406|1405.5|79
1762803600000|2025-11-10 19:40:00|1406.5|1406|1406.8|1406.3|1406.9|1406.4|1406.5|1406|111
1762803900000|2025-11-10 19:45:00|1406.7|1406.2|1406.6|1406.1|1406.8|1406.3|1406.5|1406|236
1762804200000|2025-11-10 19:50:00|1406.5|1406|1406.6|1406.1|1406.9|1406.4|1406.3|1405.8|252
1762804500000|2025-11-10 19:55:00|1406.7|1406.2|1406.7|1406.2|1406.8|1406.3|1406.6|1406.1|180
1762804800000|2025-11-10 20:00:00|1406.6|1406.1|1407.5|1407|1407.5|1407|1406.6|1406.1|356
1762805100000|2025-11-10 20:05:00|1407.4|1406.9|1407.5|1407|1407.6|1407.1|1407.1|1406.6|161
1762805400000|2025-11-10 20:10:00|1407.4|1406.9|1407.6|1407.1|1407.7|1407.2|1407.4|1406.9|263
1762805700000|2025-11-10 20:15:00|1407.5|1407|1407|1406.5|1407.5|1407|1406.8|1406.3|303
1762806000000|2025-11-10 20:20:00|1407.1|1406.6|1407.1|1406.6|1407.2|1406.7|1406.6|1406.1|238
1762806300000|2025-11-10 20:25:00|1407.2|1406.7|1407.5|1407|1407.6|1407.1|1407.2|1406.7|276
1762806600000|2025-11-10 20:30:00|1407.3|1406.8|1407.6|1407.1|1407.6|1407.1|1407.1|1406.6|403
1762806900000|2025-11-10 20:35:00|1407.5|1407|1407.7|1407.2|1407.9|1407.4|1407.4|1406.9|363
1762807200000|2025-11-10 20:40:00|1407.6|1407.1|1408.2|1407.7|1408.3|1407.8|1407.6|1407.1|353
1762807500000|2025-11-10 20:45:00|1408.1|1407.6|1408.2|1407.7|1408.5|1408|1407.8|1407.3|546
1762807800000|2025-11-10 20:50:00|1408.1|1407.6|1407.6|1407.1|1408.2|1407.7|1407.6|1407.1|1239
1762808100000|2025-11-10 20:55:00|1407.8|1407.3|1407|1406.5|1408.1|1407.6|1406.9|1406.4|7974
1762808400000|2025-11-10 21:00:00|1407.7|1405.7|1408|1406|1408.2|1406.2|1407.5|1405.5|1346
1762808700000|2025-11-10 21:05:00|1408.1|1406.1|1408.2|1406.2|1408.2|1406.2|1408.1|1406.1|47
1762809000000|2025-11-10 21:10:00|1408.1|1406.1|1408.2|1406.2|1408.3|1406.3|1408.1|1406.1|317
1762809300000|2025-11-10 21:15:00|1408.1|1406.1|1407.7|1405.7|1408.1|1406.1|1407.7|1405.7|28
1762809600000|2025-11-10 21:20:00|1407.8|1405.8|1407.8|1405.8|1407.9|1405.9|1407.7|1405.7|24
1762809900000|2025-11-10 21:25:00|1407.7|1405.7|1407.6|1405.6|1407.7|1405.7|1407.5|1405.5|31
1762810200000|2025-11-10 21:30:00|1407.7|1405.7|1407.4|1405.4|1407.7|1405.7|1407.2|1405.2|70
1762810500000|2025-11-10 21:35:00|1407.3|1405.3|1407.6|1405.6|1407.6|1405.6|1407.2|1405.2|31
1762810800000|2025-11-10 21:40:00|1407.4|1405.4|1407.5|1405.5|1407.6|1405.6|1407.4|1405.4|25
1762811100000|2025-11-10 21:45:00|1407.4|1405.4|1407.6|1405.6|1407.6|1405.6|1407.4|1405.4|4
1762811400000|2025-11-10 21:50:00|1407.4|1405.4|1407.2|1405.2|1407.4|1405.4|1407.1|1405.1|216
1762811700000|2025-11-10 21:55:00|1407.3|1405.3|1407.4|1405.4|1407.4|1405.4|1407.3|1405.3|21
1762815600000|2025-11-10 23:00:00|1407.5|1405.5|1406.8|1404.8|1407.9|1405.9|1406.7|1404.7|0
1762815900000|2025-11-10 23:05:00|1406.9|1404.9|1406.8|1404.8|1406.9|1404.9|1406.4|1404.4|0
1762816200000|2025-11-10 23:10:00|1406.9|1404.9|1407|1405|1407.1|1405.1|1406.7|1404.7|0
1762816500000|2025-11-10 23:15:00|1407.1|1405.1|1406.7|1404.7|1407.4|1405.4|1406.7|1404.7|0
1762816800000|2025-11-10 23:20:00|1406.6|1404.6|1407.3|1405.3|1407.3|1405.3|1406.5|1404.5|0
1762817100000|2025-11-10 23:25:00|1407.2|1405.2|1407.1|1405.1|1407.3|1405.3|1407|1405|0
1762817400000|2025-11-10 23:30:00|1407.2|1405.2|1406.7|1404.7|1407.2|1405.2|1406.6|1404.6|0
1762817700000|2025-11-10 23:35:00|1406.8|1404.8|1406.7|1404.7|1406.9|1404.9|1406.6|1404.6|0
1762818000000|2025-11-10 23:40:00|1406.6|1404.6|1406.8|1404.8|1407.1|1405.1|1406.6|1404.6|0
1762818300000|2025-11-10 23:45:00|1406.9|1404.9|1407.8|1405.8|1408.1|1406.1|1406.8|1404.8|0
1762818600000|2025-11-10 23:50:00|1407.7|1405.7|1407.7|1405.7|1408.1|1406.1|1407.6|1405.6|0
1762818900000|2025-11-10 23:55:00|1407.6|1405.6|1408.1|1406.1|1408.3|1406.3|1407.5|1405.5|0
1762819200000|2025-11-11 00:00:00|1408.2|1406.2|1409.2|1407.2|1409.2|1407.2|1407.9|1405.9|0
1762819500000|2025-11-11 00:05:00|1409.1|1407.1|1408.1|1406.1|1409.2|1407.2|1408|1406|0
1762819800000|2025-11-11 00:10:00|1408.2|1406.2|1408.1|1406.1|1408.2|1406.2|1407.5|1405.5|0
1762820100000|2025-11-11 00:15:00|1408.2|1406.2|1407.7|1405.7|1408.2|1406.2|1407.7|1405.7|0
1762820400000|2025-11-11 00:20:00|1407.6|1405.6|1407.9|1405.9|1408.1|1406.1|1407.6|1405.6|0
1762820700000|2025-11-11 00:25:00|1407.8|1405.8|1408.3|1406.3|1408.3|1406.3|1407.7|1405.7|0
1762821000000|2025-11-11 00:30:00|1408.2|1406.2|1408.2|1406.2|1408.3|1406.3|1407.8|1405.8|0
1762821300000|2025-11-11 00:35:00|1408.3|1406.3|1408.4|1406.4|1408.5|1406.5|1408.2|1406.2|0
1762821600000|2025-11-11 00:40:00|1408.5|1406.5|1408.3|1406.3|1408.7|1406.7|1408.2|1406.2|0
1762821900000|2025-11-11 00:45:00|1408.2|1406.2|1407.8|1405.8|1408.3|1406.3|1407.8|1405.8|0
1762822200000|2025-11-11 00:50:00|1407.9|1405.9|1407.7|1405.7|1408.2|1406.2|1407.6|1405.6|0
1762822500000|2025-11-11 00:55:00|1407.8|1405.8|1407.9|1405.9|1408.3|1406.3|1407.7|1405.7|0
1762822800000|2025-11-11 01:00:00|1410|1408|1409.8|1407.8|1412.3|1410.3|1409.6|1407.6|385
1762823100000|2025-11-11 01:05:00|1409.5|1407.5|1409.9|1407.9|1411.5|1409.5|1409.5|1407.5|228
1762823400000|2025-11-11 01:10:00|1409.7|1407.7|1410.3|1408.3|1410.6|1408.6|1409.4|1407.4|60
1762823700000|2025-11-11 01:15:00|1410.4|1408.4|1411|1409|1411.7|1409.7|1409.9|1407.9|75
1762824000000|2025-11-11 01:20:00|1411.1|1409.1|1410.3|1408.3|1411.3|1409.3|1410|1408|51
1762824300000|2025-11-11 01:25:00|1410.8|1408.8|1410|1408|1411|1409|1409.8|1407.8|26
1762824600000|2025-11-11 01:30:00|1409.9|1407.9|1410.3|1408.3|1410.5|1408.5|1409.4|1407.4|58
1762824900000|2025-11-11 01:35:00|1410.1|1408.1|1408.8|1406.8|1410.2|1408.2|1408.3|1406.3|120
1762825200000|2025-11-11 01:40:00|1408.2|1406.2|1409.6|1407.6|1409.6|1407.6|1408|1406|38
1762825500000|2025-11-11 01:45:00|1408.8|1406.8|1407.7|1405.7|1408.8|1406.8|1407.6|1405.6|26
1762825800000|2025-11-11 01:50:00|1407.9|1405.9|1407.3|1405.3|1408.3|1406.3|1407.3|1405.3|26
1762826100000|2025-11-11 01:55:00|1407.5|1405.5|1407.7|1405.7|1408.3|1406.3|1407.4|1405.4|20
1762826400000|2025-11-11 02:00:00|1407.8|1405.8|1406.7|1404.7|1407.9|1405.9|1406.4|1404.4|56
1762826700000|2025-11-11 02:05:00|1406.3|1404.3|1407.3|1405.3|1407.3|1405.3|1406.3|1404.3|20
1762827000000|2025-11-11 02:10:00|1407.7|1405.7|1406.5|1404.5|1407.7|1405.7|1406.3|1404.3|15
1762827300000|2025-11-11 02:15:00|1406.3|1404.3|1406.5|1404.5|1406.8|1404.8|1406.3|1404.3|9
1762827600000|2025-11-11 02:20:00|1406.2|1404.2|1405.4|1403.4|1406.5|1404.5|1405.3|1403.3|56
1762827900000|2025-11-11 02:25:00|1405.3|1403.3|1404.9|1402.9|1405.6|1403.6|1404.6|1402.6|103
1762828200000|2025-11-11 02:30:00|1405|1403|1405.9|1403.9|1405.9|1403.9|1404.1|1402.1|84
1762828500000|2025-11-11 02:35:00|1405.8|1403.8|1406.1|1404.1|1406.2|1404.2|1405.2|1403.2|67
1762828800000|2025-11-11 02:40:00|1406.4|1404.4|1405.2|1403.2|1406.4|1404.4|1405|1403|63
1762829100000|2025-11-11 02:45:00|1405.3|1403.3|1404.2|1402.2|1405.7|1403.7|1404.2|1402.2|33
1762829400000|2025-11-11 02:50:00|1404.3|1402.3|1403.9|1401.9|1404.4|1402.4|1403.9|1401.9|20
1762829700000|2025-11-11 02:55:00|1403.6|1401.6|1403.7|1401.7|1404|1402|1403|1401|50
1762830000000|2025-11-11 03:00:00|1403.8|1401.8|1403.3|1401.3|1404|1402|1402.8|1400.8|64
1762830300000|2025-11-11 03:05:00|1403.5|1401.5|1404.3|1402.3|1404.5|1402.5|1403.5|1401.5|69
1762830600000|2025-11-11 03:10:00|1404.2|1402.2|1404.3|1402.3|1404.9|1402.9|1404|1402|58
1762830900000|2025-11-11 03:15:00|1404.2|1402.2|1403.5|1401.5|1404.2|1402.2|1403.4|1401.4|39
1762831200000|2025-11-11 03:20:00|1403.6|1401.6|1404.3|1402.3|1404.5|1402.5|1403.4|1401.4|12
1762831500000|2025-11-11 03:25:00|1404.2|1402.2|1404.1|1402.1|1404.2|1402.2|1403.7|1401.7|20
1762831800000|2025-11-11 03:30:00|1403.4|1401.4|1404|1402|1404|1402|1403.3|1401.3|10
1762832100000|2025-11-11 03:35:00|1403.6|1401.6|1403.9|1401.9|1403.9|1401.9|1403.6|1401.6|7
1762832400000|2025-11-11 03:40:00|1403.7|1401.7|1403.7|1401.7|1403.9|1401.9|1403.6|1401.6|25
1762832700000|2025-11-11 03:45:00|1403.6|1401.6|1403.1|1401.1|1403.6|1401.6|1403|1401|66
1762833000000|2025-11-11 03:50:00|1403|1401|1403.4|1401.4|1403.5|1401.5|1402.9|1400.9|22
1762833300000|2025-11-11 03:55:00|1403.5|1401.5|1404.7|1402.7|1405|1403|1403.5|1401.5|15
1762833600000|2025-11-11 04:00:00|1404.6|1402.6|1403.8|1401.8|1404.8|1402.8|1403.8|1401.8|10
1762833900000|2025-11-11 04:05:00|1403.2|1401.2|1403.8|1401.8|1403.8|1401.8|1403.2|1401.2|7
1762834200000|2025-11-11 04:10:00|1403.2|1401.2|1403.1|1401.1|1403.3|1401.3|1402.7|1400.7|21
1762834500000|2025-11-11 04:15:00|1403|1401|1402.6|1400.6|1403.1|1401.1|1402.5|1400.5|10
1762834800000|2025-11-11 04:20:00|1402.4|1400.4|1402.7|1400.7|1402.7|1400.7|1402.2|1400.2|14
1762835100000|2025-11-11 04:25:00|1402.4|1400.4|1402.5|1400.5|1402.5|1400.5|1402|1400|10
1762835400000|2025-11-11 04:30:00|1402.3|1400.3|1402.4|1400.4|1402.4|1400.4|1402.3|1400.3|3
1762835700000|2025-11-11 04:35:00|1402.7|1400.7|1401.7|1399.7|1402.7|1400.7|1401.7|1399.7|5
1762836000000|2025-11-11 04:40:00|1402.3|1400.3|1402.2|1400.2|1402.5|1400.5|1402.2|1400.2|4
1762836300000|2025-11-11 04:45:00|1402.3|1400.3|1401.7|1399.7|1402.3|1400.3|1401.7|1399.7|45
1762836600000|2025-11-11 04:50:00|1401.3|1399.3|1399.7|1397.7|1401.3|1399.3|1399.7|1397.7|62
1762836900000|2025-11-11 04:55:00|1399.6|1397.6|1399.3|1397.3|1400|1398|1399.3|1397.3|67
1762837200000|2025-11-11 05:00:00|1399.4|1397.4|1398.4|1396.4|1400.1|1398.1|1398.4|1396.4|143
1762837500000|2025-11-11 05:05:00|1398.6|1396.6|1398.2|1396.2|1398.9|1396.9|1397.7|1395.7|51
1762837800000|2025-11-11 05:10:00|1398.3|1396.3|1398|1396|1398.7|1396.7|1397.1|1395.1|46
1762838100000|2025-11-11 05:15:00|1397.9|1395.9|1396.8|1394.8|1398.4|1396.4|1396.8|1394.8|86
1762838400000|2025-11-11 05:20:00|1396.7|1394.7|1396.8|1394.8|1397.2|1395.2|1396.4|1394.4|24
1762838700000|2025-11-11 05:25:00|1397.1|1395.1|1399.2|1397.2|1399.2|1397.2|1396.9|1394.9|80
1762839000000|2025-11-11 05:30:00|1399|1397|1398.2|1396.2|1399.2|1397.2|1398.2|1396.2|65
1762839300000|2025-11-11 05:35:00|1398.3|1396.3|1398.2|1396.2|1398.5|1396.5|1397.4|1395.4|77
1762839600000|2025-11-11 05:40:00|1398.6|1396.6|1398.4|1396.4|1399|1397|1398.3|1396.3|20
1762839900000|2025-11-11 05:45:00|1398.5|1396.5|1399.8|1397.8|1399.9|1397.9|1398.1|1396.1|49
1762840200000|2025-11-11 05:50:00|1399.9|1397.9|1399.3|1397.3|1399.9|1397.9|1398.7|1396.7|111
1762840500000|2025-11-11 05:55:00|1399.2|1397.2|1398.3|1396.3|1399.2|1397.2|1398.3|1396.3|36
1762840800000|2025-11-11 06:00:00|1397.9|1395.9|1398.4|1396.4|1398.4|1396.4|1397.6|1395.6|56
1762841100000|2025-11-11 06:05:00|1398.2|1396.2|1399.8|1397.8|1399.8|1397.8|1398.2|1396.2|30
1762841400000|2025-11-11 06:10:00|1400.2|1398.2|1400.6|1398.6|1400.6|1398.6|1400.2|1398.2|2
1762842000000|2025-11-11 06:20:00|1401.1|1399.1|1401.9|1399.9|1402|1400|1401|1399|78
1762842300000|2025-11-11 06:25:00|1402.1|1400.1|1402.1|1400.1|1402.2|1400.2|1401.6|1399.6|193
1762842600000|2025-11-11 06:30:00|1402|1400|1401.7|1399.7|1402.2|1400.2|1401.6|1399.6|71
1762842900000|2025-11-11 06:35:00|1401.6|1399.6|1401.6|1399.6|1402.1|1400.1|1401.6|1399.6|33
1762843200000|2025-11-11 06:40:00|1401.7|1399.7|1401.6|1399.6|1402.2|1400.2|1401.6|1399.6|13
1762843500000|2025-11-11 06:45:00|1401.3|1399.3|1400.9|1398.9|1401.4|1399.4|1400.9|1398.9|20
1762843800000|2025-11-11 06:50:00|1401|1399|1402|1400|1402|1400|1401|1399|95
1762844100000|2025-11-11 06:55:00|1402.2|1400.2|1402.5|1400.5|1402.6|1400.6|1402.2|1400.2|62
1762844400000|2025-11-11 07:00:00|1402.4|1400.4|1402|1400|1402.4|1400.4|1401.7|1399.7|74
1762844700000|2025-11-11 07:05:00|1402.1|1400.1|1401|1399|1402.1|1400.1|1400.9|1398.9|51
1762845000000|2025-11-11 07:10:00|1400.9|1398.9|1401.9|1399.9|1401.9|1399.9|1400.9|1398.9|27
1762845300000|2025-11-11 07:15:00|1402.3|1400.3|1403.4|1401.4|1403.4|1401.4|1402.1|1400.1|102
1762845600000|2025-11-11 07:20:00|1403|1401|1403.5|1401.5|1403.6|1401.6|1403|1401|61
1762845900000|2025-11-11 07:25:00|1402.9|1400.9|1402|1400|1402.9|1400.9|1401.8|1399.8|52
1762846200000|2025-11-11 07:30:00|1402.2|1400.2|1402.5|1400.5|1402.5|1400.5|1402|1400|43
1762846500000|2025-11-11 07:35:00|1402.3|1400.3|1402.1|1400.1|1402.6|1400.6|1402.1|1400.1|22
1762846800000|2025-11-11 07:40:00|1402|1400|1402.7|1400.7|1402.7|1400.7|1401.8|1399.8|53
1762847100000|2025-11-11 07:45:00|1402.8|1400.8|1402.2|1400.2|1402.9|1400.9|1402.2|1400.2|14
1762847400000|2025-11-11 07:50:00|1402.3|1400.3|1402.4|1400.4|1402.4|1400.4|1402.1|1400.1|49
1762847700000|2025-11-11 07:55:00|1402.3|1400.3|1402.7|1400.7|1402.9|1400.9|1402.3|1400.3|78
1762848000000|2025-11-11 08:00:00|1402.5|1400.5|1403.5|1401.5|1403.5|1401.5|1402.1|1400.1|278
1762848300000|2025-11-11 08:05:00|1403.6|1401.6|1403.8|1401.8|1403.9|1401.9|1403|1401|164
1762848600000|2025-11-11 08:10:00|1403.9|1401.9|1403.8|1401.8|1404.5|1402.5|1403.7|1401.7|331
1762848900000|2025-11-11 08:15:00|1403.9|1401.9|1404.4|1402.4|1404.7|1402.7|1403.8|1401.8|280
1762849200000|2025-11-11 08:20:00|1404.5|1402.5|1403.4|1401.4|1404.5|1402.5|1403.4|1401.4|203
1762849500000|2025-11-11 08:25:00|1403.5|1401.5|1403.3|1401.3|1403.6|1401.6|1403.3|1401.3|124
1762849800000|2025-11-11 08:30:00|1403.2|1401.2|1403.5|1401.5|1403.7|1401.7|1402.7|1400.7|252
1762850100000|2025-11-11 08:35:00|1403.4|1401.4|1403.5|1401.5|1403.9|1401.9|1403.4|1401.4|86
1762850400000|2025-11-11 08:40:00|1403.6|1401.6|1403.7|1401.7|1403.7|1401.7|1403|1401|100
1762850700000|2025-11-11 08:45:00|1403.4|1401.4|1404.3|1402.3|1404.3|1402.3|1403.2|1401.2|74
1762851000000|2025-11-11 08:50:00|1404.2|1402.2|1403.8|1401.8|1404.2|1402.2|1403.5|1401.5|76
1762851300000|2025-11-11 08:55:00|1403.7|1401.7|1403.7|1401.7|1403.8|1401.8|1403.5|1401.5|46
1762851600000|2025-11-11 09:00:00|1403.6|1401.6|1403.9|1401.9|1404|1402|1403.2|1401.2|167
1762851900000|2025-11-11 09:05:00|1403.8|1401.8|1404|1402|1404|1402|1403.7|1401.7|149
1762852200000|2025-11-11 09:10:00|1403.9|1401.9|1403.4|1401.4|1403.9|1401.9|1403.1|1401.1|144
1762852500000|2025-11-11 09:15:00|1403.5|1401.5|1404|1402|1404|1402|1403.3|1401.3|145
1762852800000|2025-11-11 09:20:00|1403.7|1401.7|1404.3|1402.3|1404.4|1402.4|1403.7|1401.7|96
1762853100000|2025-11-11 09:25:00|1404.4|1402.4|1405.1|1403.1|1405.2|1403.2|1404.4|1402.4|98
1762853400000|2025-11-11 09:30:00|1405.3|1403.3|1404.7|1402.7|1405.4|1403.4|1404.7|1402.7|100
1762853700000|2025-11-11 09:35:00|1404.5|1402.5|1403.8|1401.8|1404.5|1402.5|1403.8|1401.8|53
1762854000000|2025-11-11 09:40:00|1403.9|1401.9|1403.1|1401.1|1403.9|1401.9|1402.6|1400.6|84
1762854300000|2025-11-11 09:45:00|1403.3|1401.3|1403.8|1401.8|1403.9|1401.9|1403|1401|143
1762854600000|2025-11-11 09:50:00|1403.9|1401.9|1403.4|1401.4|1403.9|1401.9|1403|1401|89
1762854900000|2025-11-11 09:55:00|1403.5|1401.5|1403.4|1401.4|1403.6|1401.6|1403.1|1401.1|172
1762855200000|2025-11-11 10:00:00|1403.5|1401.5|1402.6|1400.6|1403.5|1401.5|1402.6|1400.6|108
1762855500000|2025-11-11 10:05:00|1402.7|1400.7|1403|1401|1403.3|1401.3|1402.7|1400.7|120
1762855800000|2025-11-11 10:10:00|1402.8|1400.8|1403.4|1401.4|1403.6|1401.6|1402.8|1400.8|101
1762856100000|2025-11-11 10:15:00|1403.5|1401.5|1403.2|1401.2|1403.5|1401.5|1402.9|1400.9|73
1762856400000|2025-11-11 10:20:00|1403.3|1401.3|1404|1402|1404.1|1402.1|1403.3|1401.3|195
1762856700000|2025-11-11 10:25:00|1403.9|1401.9|1404.3|1402.3|1404.3|1402.3|1403.9|1401.9|71
1762857000000|2025-11-11 10:30:00|1404.4|1402.4|1404.3|1402.3|1404.7|1402.7|1404|1402|125
1762857300000|2025-11-11 10:35:00|1404.2|1402.2|1404.7|1402.7|1404.8|1402.8|1404.1|1402.1|87
1762857600000|2025-11-11 10:40:00|1404.6|1402.6|1404.3|1402.3|1404.6|1402.6|1404.2|1402.2|85
1762857900000|2025-11-11 10:45:00|1404.2|1402.2|1404|1402|1404.2|1402.2|1404|1402|65
1762858200000|2025-11-11 10:50:00|1404.1|1402.1|1404.2|1402.2|1404.3|1402.3|1404|1402|59
1762858500000|2025-11-11 10:55:00|1404.1|1402.1|1404|1402|1404.2|1402.2|1403.8|1401.8|49
1762858800000|2025-11-11 11:00:00|1404.1|1402.1|1404.7|1402.7|1404.7|1402.7|1403.9|1401.9|45
1762859100000|2025-11-11 11:05:00|1404.9|1402.9|1405.1|1403.1|1405.2|1403.2|1404.8|1402.8|55
1762859400000|2025-11-11 11:10:00|1405|1403|1405.2|1403.2|1405.2|1403.2|1404.8|1402.8|44
1762859700000|2025-11-11 11:15:00|1405.1|1403.1|1405|1403|1405.2|1403.2|1404.8|1402.8|26
1762860000000|2025-11-11 11:20:00|1404.9|1402.9|1405.2|1403.2|1405.4|1403.4|1404.8|1402.8|38
1762860300000|2025-11-11 11:25:00|1405.1|1403.1|1405.1|1403.1|1405.2|1403.2|1404.8|1402.8|55
1762860600000|2025-11-11 11:30:00|1404.8|1402.8|1404.7|1402.7|1405.1|1403.1|1404.5|1402.5|94
1762860900000|2025-11-11 11:35:00|1404.6|1402.6|1404.9|1402.9|1404.9|1402.9|1404.4|1402.4|18
1762861200000|2025-11-11 11:40:00|1404.6|1402.6|1404.7|1402.7|1404.7|1402.7|1404.5|1402.5|14
1762861500000|2025-11-11 11:45:00|1404.5|1402.5|1404.8|1402.8|1405|1403|1404.4|1402.4|264
1762861800000|2025-11-11 11:50:00|1404.7|1402.7|1405|1403|1405.1|1403.1|1404.7|1402.7|118
1762862100000|2025-11-11 11:55:00|1404.9|1402.9|1405.4|1403.4|1405.4|1403.4|1404.9|1402.9|128
1762862400000|2025-11-11 12:00:00|1405.3|1403.3|1405.6|1403.6|1405.7|1403.7|1404.9|1402.9|169
1762862700000|2025-11-11 12:05:00|1405.7|1403.7|1405.7|1403.7|1405.8|1403.8|1405.3|1403.3|68
1762863000000|2025-11-11 12:10:00|1405.8|1403.8|1406.1|1404.1|1406.1|1404.1|1405.8|1403.8|58
1762863300000|2025-11-11 12:15:00|1406.2|1404.2|1405.5|1403.5|1406.2|1404.2|1405.4|1403.4|41
1762863600000|2025-11-11 12:20:00|1405.4|1403.4|1405.6|1403.6|1405.9|1403.9|1405.3|1403.3|57
1762863900000|2025-11-11 12:25:00|1405.5|1403.5|1405.4|1403.4|1405.7|1403.7|1405.4|1403.4|19
1762864200000|2025-11-11 12:30:00|1405.2|1403.2|1405.1|1403.1|1405.3|1403.3|1405|1403|27
1762864500000|2025-11-11 12:35:00|1405|1403|1404.2|1402.2|1405.2|1403.2|1404.2|1402.2|27
1762864800000|2025-11-11 12:40:00|1404.3|1402.3|1404.7|1402.7|1404.7|1402.7|1404.2|1402.2|31
1762865100000|2025-11-11 12:45:00|1404.5|1402.5|1404|1402|1404.8|1402.8|1403.9|1401.9|51
1762865400000|2025-11-11 12:50:00|1404.1|1402.1|1405.1|1403.1|1405.3|1403.3|1404.1|1402.1|264
1762865700000|2025-11-11 12:55:00|1404.8|1402.8|1404.7|1402.7|1404.8|1402.8|1404.5|1402.5|24
1762866000000|2025-11-11 13:00:00|1404.8|1402.8|1405.3|1403.3|1405.4|1403.4|1404.8|1402.8|92
1762866300000|2025-11-11 13:05:00|1405.2|1403.2|1405.8|1403.8|1405.8|1403.8|1405|1403|76
1762866600000|2025-11-11 13:10:00|1405.9|1403.9|1406.3|1404.3|1406.4|1404.4|1405.8|1403.8|71
1762866900000|2025-11-11 13:15:00|1406.2|1404.2|1406.4|1404.4|1406.5|1404.5|1406|1404|47
1762867200000|2025-11-11 13:20:00|1406.3|1404.3|1406.2|1404.2|1406.6|1404.6|1406.2|1404.2|107
1762867500000|2025-11-11 13:25:00|1406.3|1404.3|1406.2|1404.2|1406.8|1404.8|1406|1404|115
1762867800000|2025-11-11 13:30:00|1406.5|1404.5|1407.4|1405.4|1407.4|1405.4|1406.5|1404.5|177
1762868100000|2025-11-11 13:35:00|1407.3|1405.3|1407.4|1405.4|1407.6|1405.6|1407.2|1405.2|108
1762868400000|2025-11-11 13:40:00|1407.2|1405.2|1407.4|1405.4|1407.4|1405.4|1406.9|1404.9|52
1762868700000|2025-11-11 13:45:00|1407.5|1405.5|1407.3|1405.3|1407.7|1405.7|1407.2|1405.2|49
1762869000000|2025-11-11 13:50:00|1407.2|1405.2|1407.4|1405.4|1407.5|1405.5|1407.2|1405.2|46
1762869300000|2025-11-11 13:55:00|1407.6|1405.6|1407.4|1405.4|1407.6|1405.6|1407.4|1405.4|90
1762869600000|2025-11-11 14:00:00|1407.5|1405.5|1407.5|1405.5|1407.7|1405.7|1407.3|1405.3|168
1762869900000|2025-11-11 14:05:00|1407.4|1405.4|1407.8|1405.8|1407.8|1405.8|1407.2|1405.2|153
1762870200000|2025-11-11 14:10:00|1407.7|1405.7|1407.9|1405.9|1407.9|1405.9|1407.3|1405.3|347
1762870500000|2025-11-11 14:15:00|1408|1406|1408.1|1406.1|1408.1|1406.1|1407.7|1405.7|78
1762870800000|2025-11-11 14:20:00|1408.2|1406.2|1408.4|1406.4|1408.6|1406.6|1408|1406|120
1762871100000|2025-11-11 14:25:00|1408.3|1406.3|1408.3|1406.3|1408.5|1406.5|1408.1|1406.1|333
1762871400000|2025-11-11 14:30:00|1407.5|1407|1409.2|1408.7|1409.4|1408.9|1407.1|1406.6|3724
1762871700000|2025-11-11 14:35:00|1409.3|1408.8|1409.7|1409.2|1411.1|1410.6|1409.2|1408.7|1178
1762872000000|2025-11-11 14:40:00|1409.8|1409.3|1409.2|1408.7|1409.8|1409.3|1408.4|1407.9|630
1762872300000|2025-11-11 14:45:00|1409.3|1408.8|1408.7|1408.2|1410|1409.5|1408.5|1408|922
1762872600000|2025-11-11 14:50:00|1408.6|1408.1|1407.9|1407.4|1408.7|1408.2|1407.4|1406.9|921
1762872900000|2025-11-11 14:55:00|1407.8|1407.3|1409.8|1409.3|1410.2|1409.7|1407.6|1407.1|460
1762873200000|2025-11-11 15:00:00|1409.7|1409.2|1408.6|1408.1|1409.8|1409.3|1408.6|1408.1|524
1762873500000|2025-11-11 15:05:00|1408.7|1408.2|1408.3|1407.8|1408.8|1408.3|1407.1|1406.6|604
1762873800000|2025-11-11 15:10:00|1408.4|1407.9|1407.3|1406.8|1408.5|1408|1407|1406.5|279
1762874100000|2025-11-11 15:15:00|1407.2|1406.7|1406.3|1405.8|1407.4|1406.9|1406|1405.5|287
1762874400000|2025-11-11 15:20:00|1406.2|1405.7|1407.3|1406.8|1407.4|1406.9|1406|1405.5|246
1762874700000|2025-11-11 15:25:00|1407.2|1406.7|1407.2|1406.7|1407.9|1407.4|1406.5|1406|184
1762875000000|2025-11-11 15:30:00|1407.1|1406.6|1405.3|1404.8|1407.5|1407|1405.1|1404.6|404
1762875300000|2025-11-11 15:35:00|1405.2|1404.7|1405.8|1405.3|1405.8|1405.3|1404.2|1403.7|378
1762875600000|2025-11-11 15:40:00|1405.9|1405.4|1406.7|1406.2|1406.8|1406.3|1405.7|1405.2|175
1762875900000|2025-11-11 15:45:00|1406.8|1406.3|1406.1|1405.6|1406.8|1406.3|1405.6|1405.1|155
1762876200000|2025-11-11 15:50:00|1406|1405.5|1405.6|1405.1|1406|1405.5|1405.2|1404.7|271
1762876500000|2025-11-11 15:55:00|1405.5|1405|1406.3|1405.8|1406.7|1406.2|1405.1|1404.6|352
1762876800000|2025-11-11 16:00:00|1406.4|1405.9|1407.1|1406.6|1407.6|1407.1|1406.3|1405.8|601
1762877100000|2025-11-11 16:05:00|1407.2|1406.7|1406.1|1405.6|1407.5|1407|1406.1|1405.6|273
1762877400000|2025-11-11 16:10:00|1406.2|1405.7|1407|1406.5|1407.2|1406.7|1406.2|1405.7|250
1762877700000|2025-11-11 16:15:00|1407.1|1406.6|1408.3|1407.8|1408.3|1407.8|1406.9|1406.4|259
1762878000000|2025-11-11 16:20:00|1408.2|1407.7|1408.9|1408.4|1409.2|1408.7|1408|1407.5|377
1762878300000|2025-11-11 16:25:00|1408.8|1408.3|1407.2|1406.7|1408.8|1408.3|1406.8|1406.3|487
1762878600000|2025-11-11 16:30:00|1407|1406.5|1407.3|1406.8|1407.4|1406.9|1406.1|1405.6|556
1762878900000|2025-11-11 16:35:00|1407.2|1406.7|1407|1406.5|1408|1407.5|1406.9|1406.4|339
1762879200000|2025-11-11 16:40:00|1407.2|1406.7|1407.3|1406.8|1408|1407.5|1407|1406.5|173
1762879500000|2025-11-11 16:45:00|1407.4|1406.9|1407.8|1407.3|1408|1407.5|1407.2|1406.7|138
1762879800000|2025-11-11 16:50:00|1407.7|1407.2|1407.9|1407.4|1407.9|1407.4|1407.2|1406.7|173
1762880100000|2025-11-11 16:55:00|1408|1407.5|1407.4|1406.9|1408.2|1407.7|1407.3|1406.8|93
1762880400000|2025-11-11 17:00:00|1407.3|1406.8|1408.2|1407.7|1408.2|1407.7|1407.3|1406.8|126
1762880700000|2025-11-11 17:05:00|1408.3|1407.8|1408.8|1408.3|1409|1408.5|1408.3|1407.8|79
1762881000000|2025-11-11 17:10:00|1408.9|1408.4|1408.8|1408.3|1409|1408.5|1408.3|1407.8|142
1762881300000|2025-11-11 17:15:00|1408.9|1408.4|1409.4|1408.9|1409.4|1408.9|1408.9|1408.4|98
1762881600000|2025-11-11 17:20:00|1409.5|1409|1409.5|1409|1409.9|1409.4|1409.3|1408.8|293
1762881900000|2025-11-11 17:25:00|1409.3|1408.8|1409|1408.5|1409.3|1408.8|1408.6|1408.1|198
1762882200000|2025-11-11 17:30:00|1409.1|1408.6|1409.1|1408.6|1409.5|1409|1409.1|1408.6|147
1762882500000|2025-11-11 17:35:00|1409.2|1408.7|1409|1408.5|1409.4|1408.9|1408.9|1408.4|95
1762882800000|2025-11-11 17:40:00|1408.8|1408.3|1409.4|1408.9|1409.4|1408.9|1408.7|1408.2|106
1762883100000|2025-11-11 17:45:00|1409.5|1409|1409.7|1409.2|1409.8|1409.3|1409.2|1408.7|58
1762883400000|2025-11-11 17:50:00|1409.8|1409.3|1409.9|1409.4|1410.2|1409.7|1409.5|1409|129
1762883700000|2025-11-11 17:55:00|1409.8|1409.3|1409.8|1409.3|1410.4|1409.9|1409.8|1409.3|201
1762884000000|2025-11-11 18:00:00|1409.9|1409.4|1410.6|1410.1|1410.6|1410.1|1409.9|1409.4|148
1762884300000|2025-11-11 18:05:00|1410.7|1410.2|1410.5|1410|1411|1410.5|1410.5|1410|136
1762884600000|2025-11-11 18:10:00|1410.4|1409.9|1410.7|1410.2|1411|1410.5|1410.3|1409.8|182
1762884900000|2025-11-11 18:15:00|1410.8|1410.3|1411.6|1411.1|1411.6|1411.1|1410.7|1410.2|70
1762885200000|2025-11-11 18:20:00|1411.7|1411.2|1411|1410.5|1411.9|1411.4|1410.8|1410.3|109
1762885500000|2025-11-11 18:25:00|1411.1|1410.6|1411.1|1410.6|1411.2|1410.7|1410.6|1410.1|89
1762885800000|2025-11-11 18:30:00|1411|1410.5|1410.5|1410|1411.2|1410.7|1410.4|1409.9|175
1762886100000|2025-11-11 18:35:00|1410.4|1409.9|1410.6|1410.1|1410.6|1410.1|1409.8|1409.3|189
1762886400000|2025-11-11 18:40:00|1410.7|1410.2|1411|1410.5|1411.1|1410.6|1410.7|1410.2|266
1762886700000|2025-11-11 18:45:00|1411.1|1410.6|1411.8|1411.3|1411.9|1411.4|1411|1410.5|279
1762887000000|2025-11-11 18:50:00|1411.7|1411.2|1411.6|1411.1|1411.9|1411.4|1411.3|1410.8|289
1762887300000|2025-11-11 18:55:00|1411.5|1411|1411.6|1411.1|1412|1411.5|1411.5|1411|169
1762887600000|2025-11-11 19:00:00|1411.5|1411|1411.6|1411.1|1411.6|1411.1|1411.1|1410.6|237
1762887900000|2025-11-11 19:05:00|1411.5|1411|1410.9|1410.4|1411.5|1411|1410.8|1410.3|200
1762888200000|2025-11-11 19:10:00|1411|1410.5|1411.4|1410.9|1411.6|1411.1|1410.9|1410.4|93
1762888500000|2025-11-11 19:15:00|1411.5|1411|1411.5|1411|1412.1|1411.6|1411.5|1411|115
1762888800000|2025-11-11 19:20:00|1411.6|1411.1|1411.8|1411.3|1411.8|1411.3|1411.3|1410.8|178
1762889100000|2025-11-11 19:25:00|1411.9|1411.4|1412|1411.5|1412.2|1411.7|1411.7|1411.2|274
1762889400000|2025-11-11 19:30:00|1412.2|1411.7|1412.1|1411.6|1412.5|1412|1411.9|1411.4|298
1762889700000|2025-11-11 19:35:00|1412|1411.5|1412|1411.5|1412.3|1411.8|1411.7|1411.2|468
1762890000000|2025-11-11 19:40:00|1412.2|1411.7|1411.2|1410.7|1412.2|1411.7|1411.2|1410.7|431
1762890300000|2025-11-11 19:45:00|1411.1|1410.6|1410.4|1409.9|1411.1|1410.6|1410.2|1409.7|1621
1762890600000|2025-11-11 19:50:00|1410.5|1410|1410.3|1409.8|1410.7|1410.2|1410|1409.5|1414
1762890900000|2025-11-11 19:55:00|1410.2|1409.7|1409.8|1409.3|1410.3|1409.8|1409.3|1408.8|1519
1762891200000|2025-11-11 20:00:00|1409.7|1409.2|1411.3|1410.8|1411.4|1410.9|1409.7|1409.2|895
1762891500000|2025-11-11 20:05:00|1411.4|1410.9|1411.2|1410.7|1411.6|1411.1|1411.1|1410.6|766
1762891800000|2025-11-11 20:10:00|1411.1|1410.6|1411.7|1411.2|1411.9|1411.4|1411.1|1410.6|619
1762892100000|2025-11-11 20:15:00|1411.6|1411.1|1410.9|1410.4|1411.7|1411.2|1410.8|1410.3|251
1762892400000|2025-11-11 20:20:00|1411|1410.5|1410.1|1409.6|1411|1410.5|1410|1409.5|410
1762892700000|2025-11-11 20:25:00|1410|1409.5|1409.9|1409.4|1410.2|1409.7|1409.5|1409|614
1762893000000|2025-11-11 20:30:00|1409.8|1409.3|1409.4|1408.9|1409.8|1409.3|1409.3|1408.8|693
1762893300000|2025-11-11 20:35:00|1409.5|1409|1409.8|1409.3|1410|1409.5|1409.5|1409|880
1762893600000|2025-11-11 20:40:00|1409.7|1409.2|1410.3|1409.8|1410.3|1409.8|1409.4|1408.9|955
1762893900000|2025-11-11 20:45:00|1410.2|1409.7|1409.6|1409.1|1410.2|1409.7|1409.6|1409.1|915
1762894200000|2025-11-11 20:50:00|1409.5|1409|1409.6|1409.1|1410.1|1409.6|1409.3|1408.8|1620
1762894500000|2025-11-11 20:55:00|1409.5|1409|1409.5|1409|1409.6|1409.1|1408.3|1407.8|7054
1762894800000|2025-11-11 21:00:00|1410.2|1408.2|1409.9|1407.9|1410.3|1408.3|1409.5|1407.5|675
1762895100000|2025-11-11 21:05:00|1410|1408|1410.1|1408.1|1410.1|1408.1|1409.9|1407.9|9
1762895400000|2025-11-11 21:10:00|1410.3|1408.3|1409.9|1407.9|1410.4|1408.4|1409.9|1407.9|197
1762895700000|2025-11-11 21:15:00|1410.3|1408.3|1410.4|1408.4|1410.5|1408.5|1410.3|1408.3|33
1762896000000|2025-11-11 21:20:00|1410.3|1408.3|1410.5|1408.5|1410.6|1408.6|1410.3|1408.3|20
1762896300000|2025-11-11 21:25:00|1410.4|1408.4|1410.5|1408.5|1410.5|1408.5|1410.3|1408.3|7
1762896600000|2025-11-11 21:30:00|1410.6|1408.6|1410.6|1408.6|1410.6|1408.6|1410.5|1408.5|28
1762896900000|2025-11-11 21:35:00|1410.5|1408.5|1410.5|1408.5|1410.6|1408.6|1410.4|1408.4|18
1762897200000|2025-11-11 21:40:00|1410.6|1408.6|1410.8|1408.8|1410.8|1408.8|1410.6|1408.6|14
1762897500000|2025-11-11 21:45:00|1410.6|1408.6|1410.5|1408.5|1410.6|1408.6|1410.5|1408.5|8
1762897800000|2025-11-11 21:50:00|1410.4|1408.4|1410.3|1408.3|1410.4|1408.4|1410.3|1408.3|6
1762898100000|2025-11-11 21:55:00|1410.2|1408.2|1410.3|1408.3|1410.3|1408.3|1409.4|1407.4|26
1762900800000|2025-11-11 22:40:00|1403.1|1401.1|1403.1|1401.1|1403.1|1401.1|1403.1|1401.1|1
1762901400000|2025-11-11 22:50:00|1414.1|1412.1|1410.1|1408.1|1414.1|1412.1|1410.1|1408.1|1
1762901700000|2025-11-11 22:55:00|1410|1408|1410.1|1408.1|1410.2|1408.2|1410|1408|0
1762902000000|2025-11-11 23:00:00|1410.3|1408.3|1410.1|1408.1|1410.4|1408.4|1409.8|1407.8|1
1762902300000|2025-11-11 23:05:00|1410|1408|1409.7|1407.7|1410.2|1408.2|1409.6|1407.6|0
1762902600000|2025-11-11 23:10:00|1409.6|1407.6|1409.4|1407.4|1409.7|1407.7|1408.8|1406.8|0
1762902900000|2025-11-11 23:15:00|1409.5|1407.5|1409.5|1407.5|1409.7|1407.7|1409|1407|0
1762903200000|2025-11-11 23:20:00|1409.4|1407.4|1409.9|1407.9|1410.2|1408.2|1409.4|1407.4|0
1762903500000|2025-11-11 23:25:00|1410|1408|1409.9|1407.9|1410.1|1408.1|1409.7|1407.7|0
1762903800000|2025-11-11 23:30:00|1410|1408|1409.9|1407.9|1410|1408|1409.4|1407.4|0
1762904100000|2025-11-11 23:35:00|1410|1408|1410|1408|1410.1|1408.1|1409.8|1407.8|0
1762904400000|2025-11-11 23:40:00|1409.9|1407.9|1410.3|1408.3|1410.5|1408.5|1409.8|1407.8|0
1762904700000|2025-11-11 23:45:00|1410.4|1408.4|1410.2|1408.2|1410.4|1408.4|1410.1|1408.1|0
1762905000000|2025-11-11 23:50:00|1410.1|1408.1|1410.1|1408.1|1410.3|1408.3|1410|1408|0
1762905300000|2025-11-11 23:55:00|1410|1408|1409.6|1407.6|1410.2|1408.2|1409.6|1407.6|0
1762905600000|2025-11-12 00:00:00|1409.5|1407.5|1410.1|1408.1|1410.5|1408.5|1409.5|1407.5|0
1762905900000|2025-11-12 00:05:00|1410.2|1408.2|1409.8|1407.8|1410.2|1408.2|1409.4|1407.4|0
1762906200000|2025-11-12 00:10:00|1409.7|1407.7|1409.6|1407.6|1410|1408|1409.5|1407.5|0
1762906500000|2025-11-12 00:15:00|1409.5|1407.5|1410.2|1408.2|1410.4|1408.4|1409.5|1407.5|0
1762906800000|2025-11-12 00:20:00|1410.3|1408.3|1410.5|1408.5|1410.5|1408.5|1410|1408|0
1762907100000|2025-11-12 00:25:00|1410.6|1408.6|1410.6|1408.6|1411|1409|1410.4|1408.4|0
1762907400000|2025-11-12 00:30:00|1410.5|1408.5|1410.6|1408.6|1410.7|1408.7|1410.3|1408.3|0
1762907700000|2025-11-12 00:35:00|1410.5|1408.5|1410.7|1408.7|1410.9|1408.9|1410.4|1408.4|0
1762908000000|2025-11-12 00:40:00|1410.6|1408.6|1410.7|1408.7|1410.8|1408.8|1410.4|1408.4|0
1762908300000|2025-11-12 00:45:00|1410.6|1408.6|1410.8|1408.8|1410.9|1408.9|1410.5|1408.5|0
1762908600000|2025-11-12 00:50:00|1410.9|1408.9|1410.4|1408.4|1411.1|1409.1|1410.4|1408.4|0
1762908900000|2025-11-12 00:55:00|1410.5|1408.5|1410.7|1408.7|1410.8|1408.8|1410.5|1408.5|0
1762909200000|2025-11-12 01:00:00|1410.8|1408.8|1409.4|1407.4|1410.8|1408.8|1409.2|1407.2|115
1762909500000|2025-11-12 01:05:00|1409.8|1407.8|1409.2|1407.2|1410.7|1408.7|1409.2|1407.2|72
1762909800000|2025-11-12 01:10:00|1409.3|1407.3|1409.6|1407.6|1409.6|1407.6|1408.9|1406.9|132
1762910100000|2025-11-12 01:15:00|1409.2|1407.2|1410.3|1408.3|1410.3|1408.3|1409.2|1407.2|34
1762910400000|2025-11-12 01:20:00|1409.8|1407.8|1408.4|1406.4|1409.8|1407.8|1408.4|1406.4|12
1762910700000|2025-11-12 01:25:00|1408.5|1406.5|1408.3|1406.3|1409.1|1407.1|1408.3|1406.3|7
1762911000000|2025-11-12 01:30:00|1408.2|1406.2|1407.8|1405.8|1408.2|1406.2|1407.3|1405.3|30
1762911300000|2025-11-12 01:35:00|1407.9|1405.9|1407.7|1405.7|1408.5|1406.5|1407.6|1405.6|99
1762911600000|2025-11-12 01:40:00|1407.8|1405.8|1408.5|1406.5|1408.7|1406.7|1407.8|1405.8|12
1762911900000|2025-11-12 01:45:00|1408.9|1406.9|1409.1|1407.1|1409.7|1407.7|1408.9|1406.9|70
1762912200000|2025-11-12 01:50:00|1409.2|1407.2|1411|1409|1411|1409|1409.1|1407.1|151
1762912500000|2025-11-12 01:55:00|1411.1|1409.1|1411.6|1409.6|1411.8|1409.8|1411|1409|50
1762912800000|2025-11-12 02:00:00|1411.7|1409.7|1413.1|1411.1|1413.4|1411.4|1411.7|1409.7|227
1762913100000|2025-11-12 02:05:00|1413.2|1411.2|1414.9|1412.9|1414.9|1412.9|1412.9|1410.9|197
1762913400000|2025-11-12 02:10:00|1415|1413|1415.7|1413.7|1415.8|1413.8|1415|1413|132
1762913700000|2025-11-12 02:15:00|1415.8|1413.8|1415.5|1413.5|1416.3|1414.3|1415.5|1413.5|337
1762914000000|2025-11-12 02:20:00|1415.4|1413.4|1416.3|1414.3|1416.3|1414.3|1415.3|1413.3|104
1762914300000|2025-11-12 02:25:00|1416.4|1414.4|1416|1414|1416.4|1414.4|1415.5|1413.5|110
1762914600000|2025-11-12 02:30:00|1416.3|1414.3|1415.8|1413.8|1416.3|1414.3|1415.2|1413.2|82
1762914900000|2025-11-12 02:35:00|1416|1414|1416.1|1414.1|1416.4|1414.4|1415.4|1413.4|67
1762915200000|2025-11-12 02:40:00|1416.2|1414.2|1413.8|1411.8|1416.3|1414.3|1413.8|1411.8|95
1762915500000|2025-11-12 02:45:00|1414.5|1412.5|1412.4|1410.4|1414.6|1412.6|1412.2|1410.2|140
1762915800000|2025-11-12 02:50:00|1412.3|1410.3|1412.8|1410.8|1413.5|1411.5|1412.1|1410.1|52
1762916100000|2025-11-12 02:55:00|1412.9|1410.9|1412.8|1410.8|1412.9|1410.9|1412.2|1410.2|29
1762916400000|2025-11-12 03:00:00|1412.9|1410.9|1412.6|1410.6|1412.9|1410.9|1411.8|1409.8|154
1762916700000|2025-11-12 03:05:00|1412.5|1410.5|1412|1410|1412.6|1410.6|1411.4|1409.4|70
1762917000000|2025-11-12 03:10:00|1411.9|1409.9|1412.4|1410.4|1412.5|1410.5|1411.5|1409.5|52
1762917300000|2025-11-12 03:15:00|1412.2|1410.2|1412.6|1410.6|1412.9|1410.9|1412.2|1410.2|33
1762917600000|2025-11-12 03:20:00|1412.7|1410.7|1413.3|1411.3|1413.3|1411.3|1412.7|1410.7|23
1762917900000|2025-11-12 03:25:00|1413.2|1411.2|1411.9|1409.9|1413.2|1411.2|1411.9|1409.9|25
1762918200000|2025-11-12 03:30:00|1411.7|1409.7|1412.1|1410.1|1412.4|1410.4|1411.3|1409.3|33
1762918500000|2025-11-12 03:35:00|1412.5|1410.5|1412.5|1410.5|1412.9|1410.9|1412.4|1410.4|20
1762918800000|2025-11-12 03:40:00|1412.6|1410.6|1412.3|1410.3|1412.6|1410.6|1411.9|1409.9|43
1762919100000|2025-11-12 03:45:00|1412.2|1410.2|1412.2|1410.2|1412.5|1410.5|1412|1410|16
1762919400000|2025-11-12 03:50:00|1412.3|1410.3|1412.5|1410.5|1412.7|1410.7|1412.2|1410.2|14
1762919700000|2025-11-12 03:55:00|1412.4|1410.4|1412.6|1410.6|1412.7|1410.7|1412.2|1410.2|17
1762920000000|2025-11-12 04:00:00|1412.7|1410.7|1411.7|1409.7|1412.7|1410.7|1411.7|1409.7|30
1762920300000|2025-11-12 04:05:00|1411.5|1409.5|1411.8|1409.8|1411.8|1409.8|1411.1|1409.1|48
1762920600000|2025-11-12 04:10:00|1411.7|1409.7|1412|1410|1412.1|1410.1|1411.6|1409.6|11
1762920900000|2025-11-12 04:15:00|1411.9|1409.9|1410.9|1408.9|1411.9|1409.9|1410.9|1408.9|109
1762921200000|2025-11-12 04:20:00|1411.1|1409.1|1410.8|1408.8|1411.3|1409.3|1410.8|1408.8|86
1762921500000|2025-11-12 04:25:00|1410.9|1408.9|1411.2|1409.2|1411.2|1409.2|1410.8|1408.8|15
1762921800000|2025-11-12 04:30:00|1411.3|1409.3|1411|1409|1411.5|1409.5|1411|1409|12
1762922100000|2025-11-12 04:35:00|1411.6|1409.6|1410.7|1408.7|1411.6|1409.6|1410.7|1408.7|9
1762922400000|2025-11-12 04:40:00|1410.9|1408.9|1411.1|1409.1|1411.3|1409.3|1410.9|1408.9|9
1762922700000|2025-11-12 04:45:00|1411.5|1409.5|1411.3|1409.3|1411.5|1409.5|1411.3|1409.3|3
1762923000000|2025-11-12 04:50:00|1411.5|1409.5|1411.2|1409.2|1411.6|1409.6|1411.2|1409.2|32
1762923300000|2025-11-12 04:55:00|1411.1|1409.1|1411.6|1409.6|1411.6|1409.6|1411.1|1409.1|9
1762923600000|2025-11-12 05:00:00|1411.9|1409.9|1411.5|1409.5|1411.9|1409.9|1410.7|1408.7|35
1762923900000|2025-11-12 05:05:00|1411.6|1409.6|1411.9|1409.9|1412.2|1410.2|1411.4|1409.4|23
1762924200000|2025-11-12 05:10:00|1412|1410|1411.5|1409.5|1412.5|1410.5|1411.4|1409.4|148
1762924500000|2025-11-12 05:15:00|1411.4|1409.4|1410.7|1408.7|1411.4|1409.4|1410.6|1408.6|22
1762924800000|2025-11-12 05:20:00|1411.2|1409.2|1411.6|1409.6|1411.6|1409.6|1411|1409|61
1762925100000|2025-11-12 05:25:00|1411.5|1409.5|1411.5|1409.5|1411.6|1409.6|1410.5|1408.5|86
1762925400000|2025-11-12 05:30:00|1411.4|1409.4|1411.5|1409.5|1412.1|1410.1|1411.1|1409.1|21
1762925700000|2025-11-12 05:35:00|1411.6|1409.6|1411.5|1409.5|1411.8|1409.8|1411.1|1409.1|92
1762926000000|2025-11-12 05:40:00|1411.6|1409.6|1412.7|1410.7|1412.7|1410.7|1411.6|1409.6|45
1762926300000|2025-11-12 05:45:00|1413|1411|1412.8|1410.8|1413.2|1411.2|1412.8|1410.8|28
1762926600000|2025-11-12 05:50:00|1412.7|1410.7|1412.7|1410.7|1412.8|1410.8|1412.5|1410.5|12
1762926900000|2025-11-12 05:55:00|1412.6|1410.6|1412.3|1410.3|1412.6|1410.6|1412.1|1410.1|8
1762927200000|2025-11-12 06:00:00|1412.4|1410.4|1412.7|1410.7|1412.7|1410.7|1412.1|1410.1|20
1762927500000|2025-11-12 06:05:00|1413|1411|1413.6|1411.6|1413.6|1411.6|1412.9|1410.9|102
1762927800000|2025-11-12 06:10:00|1413.4|1411.4|1412.4|1410.4|1413.4|1411.4|1412.4|1410.4|27
1762928100000|2025-11-12 06:15:00|1412.5|1410.5|1412.8|1410.8|1412.8|1410.8|1412.1|1410.1|21
1762928400000|2025-11-12 06:20:00|1412.9|1410.9|1412.9|1410.9|1413|1411|1412.4|1410.4|10
1762928700000|2025-11-12 06:25:00|1412.8|1410.8|1413.5|1411.5|1413.5|1411.5|1412.8|1410.8|13
1762929000000|2025-11-12 06:30:00|1413.6|1411.6|1413.6|1411.6|1413.9|1411.9|1413.4|1411.4|33
1762929300000|2025-11-12 06:35:00|1413.7|1411.7|1414.4|1412.4|1414.4|1412.4|1413.7|1411.7|26
1762929600000|2025-11-12 06:40:00|1414.5|1412.5|1414|1412|1414.5|1412.5|1413.9|1411.9|43
1762929900000|2025-11-12 06:45:00|1414.1|1412.1|1414.2|1412.2|1414.6|1412.6|1413.9|1411.9|49
1762930200000|2025-11-12 06:50:00|1414.1|1412.1|1414.7|1412.7|1414.7|1412.7|1414|1412|110
1762930500000|2025-11-12 06:55:00|1414.8|1412.8|1414.8|1412.8|1415|1413|1414.7|1412.7|85
1762930800000|2025-11-12 07:00:00|1414.9|1412.9|1415.6|1413.6|1415.9|1413.9|1414.9|1412.9|101
1762931100000|2025-11-12 07:05:00|1415.7|1413.7|1415.8|1413.8|1416|1414|1415.5|1413.5|44
1762931400000|2025-11-12 07:10:00|1415.7|1413.7|1415.4|1413.4|1416.2|1414.2|1415.3|1413.3|37
1762931700000|2025-11-12 07:15:00|1415.5|1413.5|1414.5|1412.5|1415.6|1413.6|1414.5|1412.5|92
1762932000000|2025-11-12 07:20:00|1414.6|1412.6|1414.7|1412.7|1415|1413|1414.5|1412.5|56
1762932300000|2025-11-12 07:25:00|1414.8|1412.8|1415.2|1413.2|1415.2|1413.2|1414.7|1412.7|49
1762932600000|2025-11-12 07:30:00|1415.1|1413.1|1414.9|1412.9|1415.2|1413.2|1414.8|1412.8|117
1762932900000|2025-11-12 07:35:00|1414.8|1412.8|1415|1413|1415|1413|1414.6|1412.6|71
1762933200000|2025-11-12 07:40:00|1414.9|1412.9|1414.7|1412.7|1415|1413|1414.7|1412.7|30
1762933500000|2025-11-12 07:45:00|1414.6|1412.6|1415|1413|1415.1|1413.1|1414.5|1412.5|43
1762933800000|2025-11-12 07:50:00|1414.9|1412.9|1414.4|1412.4|1414.9|1412.9|1414.3|1412.3|45
1762934100000|2025-11-12 07:55:00|1414.2|1412.2|1414.3|1412.3|1414.5|1412.5|1414.2|1412.2|53
1762934400000|2025-11-12 08:00:00|1414.4|1412.4|1412.9|1410.9|1414.4|1412.4|1412.7|1410.7|209
1762934700000|2025-11-12 08:05:00|1413|1411|1413.3|1411.3|1413.6|1411.6|1412.7|1410.7|257
1762935000000|2025-11-12 08:10:00|1413.2|1411.2|1413.4|1411.4|1413.6|1411.6|1413.2|1411.2|184
1762935300000|2025-11-12 08:15:00|1413.5|1411.5|1414.3|1412.3|1414.4|1412.4|1413.5|1411.5|113
1762935600000|2025-11-12 08:20:00|1414.4|1412.4|1414.2|1412.2|1414.6|1412.6|1414.2|1412.2|239
1762935900000|2025-11-12 08:25:00|1414.1|1412.1|1414.9|1412.9|1414.9|1412.9|1414.1|1412.1|218
1762936200000|2025-11-12 08:30:00|1414.8|1412.8|1414.1|1412.1|1414.9|1412.9|1414.1|1412.1|305
1762936500000|2025-11-12 08:35:00|1414.2|1412.2|1414.2|1412.2|1414.5|1412.5|1414|1412|246
1762936800000|2025-11-12 08:40:00|1414.1|1412.1|1414.5|1412.5|1414.6|1412.6|1414|1412|187
1762937100000|2025-11-12 08:45:00|1414.4|1412.4|1414.6|1412.6|1414.7|1412.7|1414.4|1412.4|43
1762937400000|2025-11-12 08:50:00|1414.5|1412.5|1414.1|1412.1|1414.8|1412.8|1414|1412|122
1762937700000|2025-11-12 08:55:00|1414|1412|1414|1412|1414.4|1412.4|1413.9|1411.9|155
1762938000000|2025-11-12 09:00:00|1413.9|1411.9|1414.4|1412.4|1414.4|1412.4|1413.7|1411.7|217
1762938300000|2025-11-12 09:05:00|1414.5|1412.5|1414|1412|1414.6|1412.6|1414|1412|163
1762938600000|2025-11-12 09:10:00|1413.8|1411.8|1413.9|1411.9|1413.9|1411.9|1413.4|1411.4|229
1762938900000|2025-11-12 09:15:00|1413.8|1411.8|1414.1|1412.1|1414.3|1412.3|1413.7|1411.7|133
1762939200000|2025-11-12 09:20:00|1414|1412|1413.9|1411.9|1414.2|1412.2|1413.9|1411.9|156
1762939500000|2025-11-12 09:25:00|1413.8|1411.8|1413.6|1411.6|1413.8|1411.8|1413.3|1411.3|243
1762939800000|2025-11-12 09:30:00|1413.7|1411.7|1413.9|1411.9|1414.2|1412.2|1413.7|1411.7|86
1762940100000|2025-11-12 09:35:00|1414|1412|1414.1|1412.1|1414.1|1412.1|1413.9|1411.9|90
1762940400000|2025-11-12 09:40:00|1414.2|1412.2|1414.4|1412.4|1414.5|1412.5|1414.2|1412.2|110
1762940700000|2025-11-12 09:45:00|1414.3|1412.3|1413.9|1411.9|1414.3|1412.3|1413.9|1411.9|90
1762941000000|2025-11-12 09:50:00|1413.8|1411.8|1413.6|1411.6|1414.1|1412.1|1413.6|1411.6|450
1762941300000|2025-11-12 09:55:00|1413.7|1411.7|1413.7|1411.7|1414|1412|1413.5|1411.5|326
1762941600000|2025-11-12 10:00:00|1413.6|1411.6|1413.8|1411.8|1414.2|1412.2|1413.5|1411.5|113
1762941900000|2025-11-12 10:05:00|1413.6|1411.6|1413.6|1411.6|1413.7|1411.7|1413.5|1411.5|34
1762942200000|2025-11-12 10:10:00|1413.5|1411.5|1413.6|1411.6|1413.7|1411.7|1413.4|1411.4|74
1762942500000|2025-11-12 10:15:00|1413.5|1411.5|1413.9|1411.9|1414|1412|1413.2|1411.2|80
1762942800000|2025-11-12 10:20:00|1413.8|1411.8|1412.8|1410.8|1413.8|1411.8|1412.8|1410.8|27
1762943100000|2025-11-12 10:25:00|1412.7|1410.7|1412.3|1410.3|1412.7|1410.7|1412.2|1410.2|139
1762943400000|2025-11-12 10:30:00|1412.4|1410.4|1412.4|1410.4|1412.6|1410.6|1412.3|1410.3|182
1762943700000|2025-11-12 10:35:00|1412.3|1410.3|1412.1|1410.1|1412.5|1410.5|1411.9|1409.9|259
1762944000000|2025-11-12 10:40:00|1412.2|1410.2|1411.7|1409.7|1412.2|1410.2|1411.7|1409.7|197
1762944300000|2025-11-12 10:45:00|1411.8|1409.8|1412.3|1410.3|1412.3|1410.3|1411.7|1409.7|158
1762944600000|2025-11-12 10:50:00|1412.4|1410.4|1412.7|1410.7|1412.8|1410.8|1412.4|1410.4|55
1762944900000|2025-11-12 10:55:00|1412.8|1410.8|1413.1|1411.1|1413.1|1411.1|1412.7|1410.7|50
1762945200000|2025-11-12 11:00:00|1413|1411|1413|1411|1413.3|1411.3|1413|1411|26
1762945500000|2025-11-12 11:05:00|1413.1|1411.1|1413.1|1411.1|1413.2|1411.2|1413|1411|36
1762945800000|2025-11-12 11:10:00|1413|1411|1412.7|1410.7|1413|1411|1412.7|1410.7|57
1762946100000|2025-11-12 11:15:00|1412.6|1410.6|1412.8|1410.8|1412.9|1410.9|1412.6|1410.6|44
1762946400000|2025-11-12 11:20:00|1412.9|1410.9|1412.8|1410.8|1412.9|1410.9|1412.8|1410.8|17
1762946700000|2025-11-12 11:25:00|1412.9|1410.9|1412.2|1410.2|1413|1411|1412|1410|85
1762947000000|2025-11-12 11:30:00|1412.1|1410.1|1412.4|1410.4|1412.5|1410.5|1411.8|1409.8|141
1762947300000|2025-11-12 11:35:00|1412.5|1410.5|1412.6|1410.6|1412.8|1410.8|1412.5|1410.5|28
1762947600000|2025-11-12 11:40:00|1412.5|1410.5|1412.7|1410.7|1412.7|1410.7|1412.4|1410.4|28
1762947900000|2025-11-12 11:45:00|1412.8|1410.8|1412.8|1410.8|1413|1411|1412.6|1410.6|86
1762948200000|2025-11-12 11:50:00|1412.7|1410.7|1412.7|1410.7|1412.9|1410.9|1412.7|1410.7|68
1762948500000|2025-11-12 11:55:00|1412.6|1410.6|1412.3|1410.3|1412.9|1410.9|1412.3|1410.3|85
1762948800000|2025-11-12 12:00:00|1412.4|1410.4|1413.4|1411.4|1413.4|1411.4|1412.3|1410.3|136
1762949100000|2025-11-12 12:05:00|1413.3|1411.3|1413.5|1411.5|1414|1412|1413.3|1411.3|273
1762949400000|2025-11-12 12:10:00|1413.4|1411.4|1414.1|1412.1|1414.2|1412.2|1413.4|1411.4|38
1762949700000|2025-11-12 12:15:00|1414.2|1412.2|1414.6|1412.6|1414.6|1412.6|1414.1|1412.1|49
1762950000000|2025-11-12 12:20:00|1414.7|1412.7|1414.3|1412.3|1414.7|1412.7|1414.2|1412.2|111
1762950300000|2025-11-12 12:25:00|1414.4|1412.4|1414.5|1412.5|1414.6|1412.6|1414.3|1412.3|88
1762950600000|2025-11-12 12:30:00|1414.4|1412.4|1414.2|1412.2|1414.6|1412.6|1414.1|1412.1|79
1762950900000|2025-11-12 12:35:00|1414.1|1412.1|1414.4|1412.4|1414.5|1412.5|1414.1|1412.1|130
1762951200000|2025-11-12 12:40:00|1414.5|1412.5|1414.5|1412.5|1414.6|1412.6|1414.2|1412.2|36
1762951500000|2025-11-12 12:45:00|1414.6|1412.6|1414.8|1412.8|1414.8|1412.8|1414.4|1412.4|28
1762951800000|2025-11-12 12:50:00|1414.7|1412.7|1414.5|1412.5|1414.7|1412.7|1414.3|1412.3|88
1762952100000|2025-11-12 12:55:00|1414.4|1412.4|1414.6|1412.6|1414.6|1412.6|1414.1|1412.1|86
1762952400000|2025-11-12 13:00:00|1414.7|1412.7|1414.8|1412.8|1415|1413|1414.4|1412.4|111
1762952700000|2025-11-12 13:05:00|1414.9|1412.9|1414.7|1412.7|1415|1413|1414.7|1412.7|50
1762953000000|2025-11-12 13:10:00|1414.8|1412.8|1414.4|1412.4|1414.8|1412.8|1414.4|1412.4|102
1762953300000|2025-11-12 13:15:00|1414.3|1412.3|1413.9|1411.9|1414.3|1412.3|1413.9|1411.9|153
1762953600000|2025-11-12 13:20:00|1414|1412|1413.9|1411.9|1414.1|1412.1|1413.6|1411.6|263
1762953900000|2025-11-12 13:25:00|1413.8|1411.8|1413.7|1411.7|1414.1|1412.1|1413.7|1411.7|103
1762954200000|2025-11-12 13:30:00|1413.8|1411.8|1413.6|1411.6|1413.9|1411.9|1413.4|1411.4|111
1762954500000|2025-11-12 13:35:00|1413.7|1411.7|1414.2|1412.2|1414.5|1412.5|1413.6|1411.6|434
1762954800000|2025-11-12 13:40:00|1414.3|1412.3|1414|1412|1414.5|1412.5|1413.9|1411.9|128
1762955100000|2025-11-12 13:45:00|1413.9|1411.9|1414|1412|1414.1|1412.1|1413.8|1411.8|68
1762955400000|2025-11-12 13:50:00|1413.9|1411.9|1413.6|1411.6|1414.1|1412.1|1413.6|1411.6|152
1762955700000|2025-11-12 13:55:00|1413.7|1411.7|1413.5|1411.5|1413.7|1411.7|1413.4|1411.4|69
1762956000000|2025-11-12 14:00:00|1413.4|1411.4|1413|1411|1413.4|1411.4|1413|1411|157
1762956300000|2025-11-12 14:05:00|1412.9|1410.9|1412.7|1410.7|1412.9|1410.9|1412.4|1410.4|604
1762956600000|2025-11-12 14:10:00|1412.6|1410.6|1412.7|1410.7|1412.9|1410.9|1412.6|1410.6|243
1762956900000|2025-11-12 14:15:00|1412.8|1410.8|1412.9|1410.9|1413|1411|1412.8|1410.8|84
1762957200000|2025-11-12 14:20:00|1412.8|1410.8|1412.6|1410.6|1413|1411|1412.5|1410.5|304
1762957500000|2025-11-12 14:25:00|1412.7|1410.7|1411.3|1409.3|1412.7|1410.7|1410.8|1408.8|2092
1762957800000|2025-11-12 14:30:00|1410.6|1410.1|1407.3|1406.8|1411|1410.5|1407.2|1406.7|5666
1762958100000|2025-11-12 14:35:00|1407.2|1406.7|1408.2|1407.7|1408.5|1408|1407.1|1406.6|1738
1762958400000|2025-11-12 14:40:00|1408.1|1407.6|1406.9|1406.4|1408.1|1407.6|1406.8|1406.3|1201
1762958700000|2025-11-12 14:45:00|1406.8|1406.3|1405.5|1405|1406.9|1406.4|1404.8|1404.3|1046
1762959000000|2025-11-12 14:50:00|1405.6|1405.1|1406|1405.5|1406.2|1405.7|1405.3|1404.8|1854
1762959300000|2025-11-12 14:55:00|1406.1|1405.6|1405.8|1405.3|1406.1|1405.6|1405.1|1404.6|1539
1762959600000|2025-11-12 15:00:00|1405.7|1405.2|1406.7|1406.2|1406.9|1406.4|1405.4|1404.9|1666
1762959900000|2025-11-12 15:05:00|1406.6|1406.1|1407.2|1406.7|1407.2|1406.7|1405.9|1405.4|1280
1762960200000|2025-11-12 15:10:00|1407.1|1406.6|1405.5|1405|1407.4|1406.9|1405.5|1405|1477
1762960500000|2025-11-12 15:15:00|1405.6|1405.1|1405.9|1405.4|1406.6|1406.1|1405.3|1404.8|1335
1762960800000|2025-11-12 15:20:00|1406|1405.5|1406.7|1406.2|1406.9|1406.4|1405.8|1405.3|377
1762961100000|2025-11-12 15:25:00|1406.6|1406.1|1407.6|1407.1|1407.9|1407.4|1406.1|1405.6|567
1762961400000|2025-11-12 15:30:00|1407.7|1407.2|1406.9|1406.4|1408|1407.5|1406.9|1406.4|615
1762961700000|2025-11-12 15:35:00|1407|1406.5|1406.9|1406.4|1407.1|1406.6|1405.6|1405.1|338
1762962000000|2025-11-12 15:40:00|1407|1406.5|1407.5|1407|1407.6|1407.1|1406.8|1406.3|653
1762962300000|2025-11-12 15:45:00|1407.4|1406.9|1407.3|1406.8|1407.9|1407.4|1407.1|1406.6|366
1762962600000|2025-11-12 15:50:00|1407.4|1406.9|1406|1405.5|1407.4|1406.9|1405.9|1405.4|450
1762962900000|2025-11-12 15:55:00|1406.1|1405.6|1406.5|1406|1407|1406.5|1405.6|1405.1|641
1762963200000|2025-11-12 16:00:00|1406.4|1405.9|1405.9|1405.4|1406.7|1406.2|1405.9|1405.4|288
1762963500000|2025-11-12 16:05:00|1406|1405.5|1406.4|1405.9|1406.6|1406.1|1405.7|1405.2|360
1762963800000|2025-11-12 16:10:00|1406.3|1405.8|1405.6|1405.1|1406.4|1405.9|1405.2|1404.7|325
1762964100000|2025-11-12 16:15:00|1405.7|1405.2|1406.8|1406.3|1406.8|1406.3|1405.7|1405.2|282
1762964400000|2025-11-12 16:20:00|1406.9|1406.4|1406.2|1405.7|1407.1|1406.6|1405.9|1405.4|525
1762964700000|2025-11-12 16:25:00|1406.1|1405.6|1407.2|1406.7|1407.5|1407|1406.1|1405.6|714
1762965000000|2025-11-12 16:30:00|1407.3|1406.8|1407.6|1407.1|1408.2|1407.7|1407|1406.5|897
1762965300000|2025-11-12 16:35:00|1407.7|1407.2|1408|1407.5|1408.2|1407.7|1407.3|1406.8|827
1762965600000|2025-11-12 16:40:00|1407.9|1407.4|1407.6|1407.1|1408.2|1407.7|1407.4|1406.9|569
1762965900000|2025-11-12 16:45:00|1407.8|1407.3|1406.5|1406|1408.2|1407.7|1405.9|1405.4|291
1762966200000|2025-11-12 16:50:00|1406.6|1406.1|1406.4|1405.9|1407.2|1406.7|1406.4|1405.9|298
1762966500000|2025-11-12 16:55:00|1406.5|1406|1406.6|1406.1|1407.3|1406.8|1406.1|1405.6|310
1762966800000|2025-11-12 17:00:00|1406.7|1406.2|1406.6|1406.1|1406.7|1406.2|1405.9|1405.4|158
1762967100000|2025-11-12 17:05:00|1406.7|1406.2|1406.6|1406.1|1407.1|1406.6|1406.5|1406|218
1762967400000|2025-11-12 17:10:00|1406.5|1406|1406.8|1406.3|1407|1406.5|1406.1|1405.6|361
1762967700000|2025-11-12 17:15:00|1406.9|1406.4|1405.9|1405.4|1407.4|1406.9|1405.7|1405.2|236
1762968000000|2025-11-12 17:20:00|1406|1405.5|1406.4|1405.9|1406.9|1406.4|1405.9|1405.4|107
1762968300000|2025-11-12 17:25:00|1406.5|1406|1406.7|1406.2|1406.8|1406.3|1406.1|1405.6|186
1762968600000|2025-11-12 17:30:00|1406.6|1406.1|1407.2|1406.7|1407.2|1406.7|1406.5|1406|182
1762968900000|2025-11-12 17:35:00|1407.1|1406.6|1408.5|1408|1408.5|1408|1407.1|1406.6|177
1762969200000|2025-11-12 17:40:00|1408.6|1408.1|1408|1407.5|1408.9|1408.4|1407.8|1407.3|224
1762969500000|2025-11-12 17:45:00|1407.9|1407.4|1407.3|1406.8|1408.3|1407.8|1407.2|1406.7|297
1762969800000|2025-11-12 17:50:00|1407.2|1406.7|1407.8|1407.3|1407.8|1407.3|1406.8|1406.3|366
1762970100000|2025-11-12 17:55:00|1407.9|1407.4|1408.6|1408.1|1408.8|1408.3|1407.8|1407.3|378
1762970400000|2025-11-12 18:00:00|1408.7|1408.2|1408.7|1408.2|1409|1408.5|1408.5|1408|164
1762970700000|2025-11-12 18:05:00|1408.5|1408|1407.8|1407.3|1408.7|1408.2|1407.8|1407.3|202
1762971000000|2025-11-12 18:10:00|1407.9|1407.4|1409|1408.5|1409.1|1408.6|1407.8|1407.3|142
1762971300000|2025-11-12 18:15:00|1409.1|1408.6|1408.7|1408.2|1409.1|1408.6|1408.5|1408|234
1762971600000|2025-11-12 18:20:00|1408.6|1408.1|1408.8|1408.3|1408.9|1408.4|1408.3|1407.8|207
1762971900000|2025-11-12 18:25:00|1408.9|1408.4|1408.9|1408.4|1409.2|1408.7|1408.4|1407.9|227
1762972200000|2025-11-12 18:30:00|1408.8|1408.3|1408.9|1408.4|1409.2|1408.7|1408.5|1408|268
1762972500000|2025-11-12 18:35:00|1409|1408.5|1409.5|1409|1409.5|1409|1408.8|1408.3|78
1762972800000|2025-11-12 18:40:00|1409.6|1409.1|1409.2|1408.7|1409.8|1409.3|1409.2|1408.7|182
1762973100000|2025-11-12 18:45:00|1409.1|1408.6|1408.6|1408.1|1409.1|1408.6|1408.5|1408|182
1762973400000|2025-11-12 18:50:00|1408.7|1408.2|1409.1|1408.6|1409.2|1408.7|1408.5|1408|99
1762973700000|2025-11-12 18:55:00|1409.2|1408.7|1409.1|1408.6|1409.4|1408.9|1409.1|1408.6|73
1762974000000|2025-11-12 19:00:00|1409.2|1408.7|1408.9|1408.4|1409.3|1408.8|1408.8|1408.3|108
1762974300000|2025-11-12 19:05:00|1408.8|1408.3|1409|1408.5|1409.1|1408.6|1408.4|1407.9|111
1762974600000|2025-11-12 19:10:00|1408.9|1408.4|1408.2|1407.7|1408.9|1408.4|1408.2|1407.7|113
1762974900000|2025-11-12 19:15:00|1408.1|1407.6|1407.8|1407.3|1408.3|1407.8|1407.7|1407.2|172
1762975200000|2025-11-12 19:20:00|1407.9|1407.4|1407.9|1407.4|1408.2|1407.7|1407.6|1407.1|155
1762975500000|2025-11-12 19:25:00|1408|1407.5|1408|1407.5|1408.4|1407.9|1407.7|1407.2|140
1762975800000|2025-11-12 19:30:00|1407.9|1407.4|1407.6|1407.1|1407.9|1407.4|1407.2|1406.7|150
1762976100000|2025-11-12 19:35:00|1407.7|1407.2|1408|1407.5|1408.2|1407.7|1407.7|1407.2|228
1762976400000|2025-11-12 19:40:00|1407.9|1407.4|1407.8|1407.3|1408.2|1407.7|1407.7|1407.2|92
1762976700000|2025-11-12 19:45:00|1407.9|1407.4|1407.5|1407|1407.9|1407.4|1407.5|1407|261
1762977000000|2025-11-12 19:50:00|1407.4|1406.9|1408.2|1407.7|1408.2|1407.7|1407.2|1406.7|250
1762977300000|2025-11-12 19:55:00|1408.1|1407.6|1407.4|1406.9|1408.5|1408|1407.3|1406.8|132
1762977600000|2025-11-12 20:00:00|1407.2|1406.7|1407.3|1406.8|1407.5|1407|1406.8|1406.3|138
1762977900000|2025-11-12 20:05:00|1407.2|1406.7|1407.2|1406.7|1407.2|1406.7|1406.6|1406.1|89
1762978200000|2025-11-12 20:10:00|1407.1|1406.6|1407.3|1406.8|1407.3|1406.8|1406.9|1406.4|145
1762978500000|2025-11-12 20:15:00|1407.2|1406.7|1407.7|1407.2|1407.7|1407.2|1407|1406.5|91
1762978800000|2025-11-12 20:20:00|1407.6|1407.1|1407.7|1407.2|1407.9|1407.4|1407.4|1406.9|127
1762979100000|2025-11-12 20:25:00|1407.6|1407.1|1408.4|1407.9|1408.4|1407.9|1407.6|1407.1|110
1762979400000|2025-11-12 20:30:00|1408.2|1407.7|1408.9|1408.4|1409.1|1408.6|1408.1|1407.6|189
1762979700000|2025-11-12 20:35:00|1409|1408.5|1408.5|1408|1409.2|1408.7|1408.3|1407.8|165
1762980000000|2025-11-12 20:40:00|1408.6|1408.1|1408.7|1408.2|1408.7|1408.2|1408.5|1408|418
1762980300000|2025-11-12 20:45:00|1408.6|1408.1|1408|1407.5|1408.6|1408.1|1408|1407.5|433
1762980600000|2025-11-12 20:50:00|1408.4|1407.9|1408.4|1407.9|1408.7|1408.2|1408.3|1407.8|956
1762980900000|2025-11-12 20:55:00|1408.5|1408|1409|1408.5|1409|1408.5|1408.1|1407.6|9762
1762981200000|2025-11-12 21:00:00|1408.9|1408.4|1409.8|1407.8|1410.3|1408.4|1408.9|1407.5|1972
1762981500000|2025-11-12 21:05:00|1409.9|1407.9|1409.9|1407.9|1410.2|1408.2|1409.7|1407.7|91
1762981800000|2025-11-12 21:10:00|1409.8|1407.8|1410|1408|1410.2|1408.2|1409.8|1407.8|116
1762982100000|2025-11-12 21:15:00|1409.9|1407.9|1410|1408|1410.2|1408.2|1409.7|1407.7|104
1762982400000|2025-11-12 21:20:00|1410.1|1408.1|1410.3|1408.3|1410.4|1408.4|1410.1|1408.1|132
1762982700000|2025-11-12 21:25:00|1410.4|1408.4|1410.4|1408.4|1410.5|1408.5|1410.3|1408.3|113
1762983000000|2025-11-12 21:30:00|1410.5|1408.5|1410.4|1408.4|1410.6|1408.6|1410.4|1408.4|102
1762983300000|2025-11-12 21:35:00|1410.6|1408.6|1410.6|1408.6|1410.7|1408.7|1410.5|1408.5|96
1762983600000|2025-11-12 21:40:00|1410.7|1408.7|1410.7|1408.7|1410.9|1408.9|1410.6|1408.6|104
1762983900000|2025-11-12 21:45:00|1410.4|1408.4|1410.3|1408.3|1410.4|1408.4|1410.3|1408.3|8
1762984200000|2025-11-12 21:50:00|1410.1|1408.1|1410.1|1408.1|1410.1|1408.1|1410.1|1408.1|3
1762984500000|2025-11-12 21:55:00|1409.8|1407.8|1410.1|1408.1|1410.2|1408.2|1409.8|1407.8|44
1762984800000|2025-11-12 22:00:00|1409.7|1407.7|1409.7|1407.7|1409.7|1407.7|1409.7|1407.7|2
1762986000000|2025-11-12 22:20:00|||||||||2
1762986900000|2025-11-12 22:35:00|1408.8|1406.8|1408.8|1406.8|1408.8|1406.8|1408.8|1406.8|2
1762988100000|2025-11-12 22:55:00|1408.9|1406.9|1408.9|1406.9|1408.9|1406.9|1408.9|1406.9|2
1762988400000|2025-11-12 23:00:00|1410.1|1408.1|1406.5|1404.5|1410.4|1408.4|1406|1404|0
1762988700000|2025-11-12 23:05:00|1406.3|1404.3|1407.4|1405.4|1407.4|1405.4|1406.2|1404.2|0
1762989000000|2025-11-12 23:10:00|1407.3|1405.3|1407.8|1405.8|1407.9|1405.9|1407.3|1405.3|0
1762989300000|2025-11-12 23:15:00|1407.7|1405.7|1407.7|1405.7|1407.9|1405.9|1407.5|1405.5|0
1762989600000|2025-11-12 23:20:00|1407.6|1405.6|1407.3|1405.3|1408|1406|1406.9|1404.9|0
1762989900000|2025-11-12 23:25:00|1407.4|1405.4|1407.8|1405.8|1407.9|1405.9|1407.4|1405.4|0
1762990200000|2025-11-12 23:30:00|1407.7|1405.7|1407.1|1405.1|1408|1406|1406.8|1404.8|0
1762990500000|2025-11-12 23:35:00|1407.2|1405.2|1407.2|1405.2|1407.3|1405.3|1406.7|1404.7|0
1762990800000|2025-11-12 23:40:00|1407|1405|1407|1405|1407.3|1405.3|1406.7|1404.7|0
1762991100000|2025-11-12 23:45:00|1407.1|1405.1|1406.5|1404.5|1407.2|1405.2|1406.2|1404.2|0
1762991400000|2025-11-12 23:50:00|1406.6|1404.6|1405.9|1403.9|1406.6|1404.6|1405.6|1403.6|0
1762991700000|2025-11-12 23:55:00|1406|1404|1407|1405|1407.1|1405.1|1405.8|1403.8|0
1762992000000|2025-11-13 00:00:00|1406.9|1404.9|1407.7|1405.7|1407.9|1405.9|1406.8|1404.8|0
1762992300000|2025-11-13 00:05:00|1407.6|1405.6|1408.9|1406.9|1409|1407|1407.4|1405.4|0
1762992600000|2025-11-13 00:10:00|1408.8|1406.8|1408.6|1406.6|1409.1|1407.1|1408.1|1406.1|0
1762992900000|2025-11-13 00:15:00|1408.7|1406.7|1408.5|1406.5|1409.1|1407.1|1408.4|1406.4|0
1762993200000|2025-11-13 00:20:00|1408.4|1406.4|1408.5|1406.5|1409.1|1407.1|1408.4|1406.4|0
1762993500000|2025-11-13 00:25:00|1408.6|1406.6|1407.9|1405.9|1408.8|1406.8|1407.8|1405.8|0
1762993800000|2025-11-13 00:30:00|1408|1406|1408|1406|1408.4|1406.4|1407.4|1405.4|0
1762994100000|2025-11-13 00:35:00|1407.9|1405.9|1408.1|1406.1|1408.3|1406.3|1407.8|1405.8|0
1762994400000|2025-11-13 00:40:00|1408.2|1406.2|1408.3|1406.3|1408.4|1406.4|1407.7|1405.7|0
1762994700000|2025-11-13 00:45:00|1408.2|1406.2|1407.6|1405.6|1408.2|1406.2|1407.5|1405.5|0
1762995000000|2025-11-13 00:50:00|1407.7|1405.7|1408|1406|1408|1406|1407.2|1405.2|0
1762995300000|2025-11-13 00:55:00|1408.1|1406.1|1408.1|1406.1|1408.2|1406.2|1407.3|1405.3|0
1762995600000|2025-11-13 01:00:00|1408|1406|1408.5|1406.5|1408.6|1406.6|1406.3|1404.3|282
1762995900000|2025-11-13 01:05:00|1408.8|1406.8|1409.4|1407.4|1409.7|1407.7|1408.7|1406.7|190
1762996200000|2025-11-13 01:10:00|1409.3|1407.3|1408.6|1406.6|1409.5|1407.5|1408.2|1406.2|214
1762996500000|2025-11-13 01:15:00|1408.4|1406.4|1407.5|1405.5|1408.4|1406.4|1406.7|1404.7|103
1762996800000|2025-11-13 01:20:00|1407.3|1405.3|1406.9|1404.9|1408.1|1406.1|1406.7|1404.7|97
1762997100000|2025-11-13 01:25:00|1406.8|1404.8|1405|1403|1407|1405|1404.8|1402.8|116
1762997400000|2025-11-13 01:30:00|1404.9|1402.9|1407.7|1405.7|1407.9|1405.9|1404.9|1402.9|181
1762997700000|2025-11-13 01:35:00|1407.8|1405.8|1409.2|1407.2|1409.9|1407.9|1407.8|1405.8|94
1762998000000|2025-11-13 01:40:00|1409.1|1407.1|1409|1407|1410|1408|1409|1407|87
1762998300000|2025-11-13 01:45:00|1409.2|1407.2|1408.9|1406.9|1409.8|1407.8|1408.9|1406.9|65
1762998600000|2025-11-13 01:50:00|1409.1|1407.1|1409|1407|1409.4|1407.4|1408.4|1406.4|109
1762998900000|2025-11-13 01:55:00|1408.9|1406.9|1410.1|1408.1|1410.1|1408.1|1408.5|1406.5|87
1762999200000|2025-11-13 02:00:00|1410.2|1408.2|1410|1408|1410.7|1408.7|1409.7|1407.7|76
1762999500000|2025-11-13 02:05:00|1409.9|1407.9|1409.1|1407.1|1410.1|1408.1|1409.1|1407.1|87
1762999800000|2025-11-13 02:10:00|1409|1407|1409.3|1407.3|1409.9|1407.9|1408.2|1406.2|102
1763000100000|2025-11-13 02:15:00|1409.5|1407.5|1409.1|1407.1|1410.3|1408.3|1409.1|1407.1|81
1763000400000|2025-11-13 02:20:00|1409.4|1407.4|1408.2|1406.2|1409.5|1407.5|1408|1406|56
1763000700000|2025-11-13 02:25:00|1408.3|1406.3|1408.6|1406.6|1408.7|1406.7|1407.7|1405.7|35
1763001000000|2025-11-13 02:30:00|1408.7|1406.7|1408.3|1406.3|1408.9|1406.9|1408.3|1406.3|39
1763001300000|2025-11-13 02:35:00|1408.2|1406.2|1408.3|1406.3|1409|1407|1408.2|1406.2|50
1763001600000|2025-11-13 02:40:00|1408.2|1406.2|1409.1|1407.1|1409.6|1407.6|1408.2|1406.2|60
1763001900000|2025-11-13 02:45:00|1409.2|1407.2|1410.3|1408.3|1410.4|1408.4|1408.8|1406.8|41
1763002200000|2025-11-13 02:50:00|1410.2|1408.2|1410.3|1408.3|1410.3|1408.3|1409.6|1407.6|38
1763002500000|2025-11-13 02:55:00|1410.4|1408.4|1409.9|1407.9|1410.4|1408.4|1409.1|1407.1|77
1763002800000|2025-11-13 03:00:00|1410.3|1408.3|1409.6|1407.6|1410.4|1408.4|1409.3|1407.3|79
1763003100000|2025-11-13 03:05:00|1409.7|1407.7|1409.5|1407.5|1410.3|1408.3|1408.7|1406.7|72
1763003400000|2025-11-13 03:10:00|1409.7|1407.7|1409.8|1407.8|1410.2|1408.2|1409.6|1407.6|53
1763003700000|2025-11-13 03:15:00|1409.7|1407.7|1410.1|1408.1|1410.1|1408.1|1409.2|1407.2|55
1763004000000|2025-11-13 03:20:00|1410.2|1408.2|1410.6|1408.6|1410.7|1408.7|1410|1408|69
1763004300000|2025-11-13 03:25:00|1410.5|1408.5|1412|1410|1412.2|1410.2|1410.5|1408.5|92
1763004600000|2025-11-13 03:30:00|1412.1|1410.1|1411.5|1409.5|1412.2|1410.2|1411.4|1409.4|55
1763004900000|2025-11-13 03:35:00|1411.4|1409.4|1411.5|1409.5|1411.5|1409.5|1411|1409|59
1763005200000|2025-11-13 03:40:00|1411.3|1409.3|1410.3|1408.3|1411.3|1409.3|1410|1408|20
1763005500000|2025-11-13 03:45:00|1410.4|1408.4|1409.5|1407.5|1410.4|1408.4|1409|1407|53
1763005800000|2025-11-13 03:50:00|1409.4|1407.4|1410|1408|1410.1|1408.1|1409.3|1407.3|43
1763006100000|2025-11-13 03:55:00|1410.3|1408.3|1411.2|1409.2|1411.2|1409.2|1410.3|1408.3|46
1763006400000|2025-11-13 04:00:00|1411.4|1409.4|1410.9|1408.9|1411.5|1409.5|1410.9|1408.9|45
1763006700000|2025-11-13 04:05:00|1410.8|1408.8|1410.2|1408.2|1411.2|1409.2|1410.1|1408.1|163
1763007000000|2025-11-13 04:10:00|1410.3|1408.3|1410.8|1408.8|1410.8|1408.8|1410.1|1408.1|20
1763007300000|2025-11-13 04:15:00|1410.9|1408.9|1410.2|1408.2|1411.2|1409.2|1410.2|1408.2|114
1763007600000|2025-11-13 04:20:00|1410|1408|1410.5|1408.5|1410.5|1408.5|1409.9|1407.9|15
1763007900000|2025-11-13 04:25:00|1410.4|1408.4|1410.9|1408.9|1411.1|1409.1|1410.4|1408.4|30
1763008200000|2025-11-13 04:30:00|1410.8|1408.8|1411.5|1409.5|1411.6|1409.6|1410.8|1408.8|38
1763008500000|2025-11-13 04:35:00|1411.4|1409.4|1411.5|1409.5|1411.5|1409.5|1411.3|1409.3|22
1763008800000|2025-11-13 04:40:00|1411.4|1409.4|1412.1|1410.1|1412.1|1410.1|1411.3|1409.3|36
1763009100000|2025-11-13 04:45:00|1412.3|1410.3|1412.5|1410.5|1412.7|1410.7|1412.3|1410.3|34
1763009400000|2025-11-13 04:50:00|1412.4|1410.4|1412.3|1410.3|1412.5|1410.5|1412.2|1410.2|26
1763009700000|2025-11-13 04:55:00|1412.2|1410.2|1412.1|1410.1|1412.5|1410.5|1412.1|1410.1|39
1763010000000|2025-11-13 05:00:00|1412|1410|1412.9|1410.9|1413.4|1411.4|1412|1410|79
1763010300000|2025-11-13 05:05:00|1413.3|1411.3|1413.6|1411.6|1413.7|1411.7|1413.3|1411.3|51
1763010600000|2025-11-13 05:10:00|1413.5|1411.5|1413.3|1411.3|1413.8|1411.8|1413.2|1411.2|78
1763010900000|2025-11-13 05:15:00|1413.5|1411.5|1413.9|1411.9|1414.1|1412.1|1413.5|1411.5|63
1763011200000|2025-11-13 05:20:00|1413.8|1411.8|1413.6|1411.6|1413.9|1411.9|1413.6|1411.6|31
1763011500000|2025-11-13 05:25:00|1413.4|1411.4|1412.4|1410.4|1413.4|1411.4|1412.3|1410.3|120
1763011800000|2025-11-13 05:30:00|1412.5|1410.5|1412.5|1410.5|1412.6|1410.6|1412.3|1410.3|17
1763012100000|2025-11-13 05:35:00|1413|1411|1414|1412|1414|1412|1413|1411|23
1763012400000|2025-11-13 05:40:00|1413.9|1411.9|1413|1411|1414.1|1412.1|1413|1411|25
1763012700000|2025-11-13 05:45:00|1412.8|1410.8|1412.2|1410.2|1412.8|1410.8|1411.8|1409.8|13
1763013000000|2025-11-13 05:50:00|1412.1|1410.1|1412.4|1410.4|1412.4|1410.4|1411.9|1409.9|66
1763013300000|2025-11-13 05:55:00|1412.3|1410.3|1412.9|1410.9|1413.1|1411.1|1412.3|1410.3|144
1763013600000|2025-11-13 06:00:00|1412.8|1410.8|1413.6|1411.6|1413.6|1411.6|1412.6|1410.6|164
1763013900000|2025-11-13 06:05:00|1413.7|1411.7|1414.6|1412.6|1414.7|1412.7|1413.7|1411.7|123
1763014200000|2025-11-13 06:10:00|1414.7|1412.7|1414.9|1412.9|1414.9|1412.9|1414.6|1412.6|112
1763014500000|2025-11-13 06:15:00|1414.8|1412.8|1414|1412|1415.1|1413.1|1414|1412|105
1763014800000|2025-11-13 06:20:00|1414.3|1412.3|1415.4|1413.4|1415.4|1413.4|1414.3|1412.3|87
1763015100000|2025-11-13 06:25:00|1415.5|1413.5|1415.2|1413.2|1415.9|1413.9|1415.2|1413.2|179
1763015400000|2025-11-13 06:30:00|1415.1|1413.1|1415.4|1413.4|1415.5|1413.5|1414.7|1412.7|36
1763015700000|2025-11-13 06:35:00|1415.6|1413.6|1416.5|1414.5|1416.5|1414.5|1415.6|1413.6|81
1763016000000|2025-11-13 06:40:00|1416.4|1414.4|1418.5|1416.5|1418.9|1416.9|1416.4|1414.4|393
1763016300000|2025-11-13 06:45:00|1418.6|1416.6|1419.1|1417.1|1419.2|1417.2|1417.7|1415.7|338
1763016600000|2025-11-13 06:50:00|1419.2|1417.2|1419.9|1417.9|1420.2|1418.2|1419.2|1417.2|48
1763016900000|2025-11-13 06:55:00|1420|1418|1419.7|1417.7|1420|1418|1418.9|1416.9|298
1763017200000|2025-11-13 07:00:00|1419.6|1417.6|1417.2|1415.2|1419.6|1417.6|1417.2|1415.2|182
1763017500000|2025-11-13 07:05:00|1417.1|1415.1|1415.9|1413.9|1417.1|1415.1|1415.9|1413.9|30
1763017800000|2025-11-13 07:10:00|1415.8|1413.8|1415.9|1413.9|1416|1414|1415.2|1413.2|51
1763018100000|2025-11-13 07:15:00|1415.7|1413.7|1415.4|1413.4|1416.5|1414.5|1415.4|1413.4|85
1763018400000|2025-11-13 07:20:00|1415.3|1413.3|1416.1|1414.1|1416.4|1414.4|1415|1413|106
1763018700000|2025-11-13 07:25:00|1416|1414|1416.3|1414.3|1416.8|1414.8|1415.8|1413.8|193
1763019000000|2025-11-13 07:30:00|1416.4|1414.4|1416|1414|1416.8|1414.8|1415.7|1413.7|135
1763019300000|2025-11-13 07:35:00|1415.9|1413.9|1415.4|1413.4|1416|1414|1415.2|1413.2|141
1763019600000|2025-11-13 07:40:00|1415.5|1413.5|1415.4|1413.4|1415.9|1413.9|1415.1|1413.1|53
1763019900000|2025-11-13 07:45:00|1415.6|1413.6|1416.3|1414.3|1416.3|1414.3|1415.3|1413.3|40
1763020200000|2025-11-13 07:50:00|1416.2|1414.2|1415.7|1413.7|1416.5|1414.5|1415.7|1413.7|49
1763020500000|2025-11-13 07:55:00|1415.6|1413.6|1415.8|1413.8|1416.2|1414.2|1415.5|1413.5|36
1763020800000|2025-11-13 08:00:00|1415.9|1413.9|1416.9|1414.9|1416.9|1414.9|1415.7|1413.7|228
1763021100000|2025-11-13 08:05:00|1416.8|1414.8|1417|1415|1417.4|1415.4|1416.5|1414.5|449
1763021400000|2025-11-13 08:10:00|1416.9|1414.9|1416.4|1414.4|1417.3|1415.3|1416.3|1414.3|175
1763021700000|2025-11-13 08:15:00|1416.3|1414.3|1416.3|1414.3|1416.6|1414.6|1415.7|1413.7|210
1763022000000|2025-11-13 08:20:00|1416.4|1414.4|1416.3|1414.3|1416.8|1414.8|1416.2|1414.2|99
1763022300000|2025-11-13 08:25:00|1416.5|1414.5|1416|1414|1416.7|1414.7|1415.9|1413.9|120
1763022600000|2025-11-13 08:30:00|1416.1|1414.1|1417|1415|1417|1415|1415.7|1413.7|363
1763022900000|2025-11-13 08:35:00|1417.1|1415.1|1417.7|1415.7|1417.7|1415.7|1416.8|1414.8|175
1763023200000|2025-11-13 08:40:00|1417.8|1415.8|1417.9|1415.9|1417.9|1415.9|1417.3|1415.3|166
1763023500000|2025-11-13 08:45:00|1417.8|1415.8|1418|1416|1418.1|1416.1|1417.5|1415.5|161
1763023800000|2025-11-13 08:50:00|1418.1|1416.1|1418.7|1416.7|1419.1|1417.1|1418.1|1416.1|324
1763024100000|2025-11-13 08:55:00|1418.6|1416.6|1419.2|1417.2|1419.3|1417.3|1418.6|1416.6|136
1763024400000|2025-11-13 09:00:00|1419.1|1417.1|1418.1|1416.1|1419.3|1417.3|1418.1|1416.1|97
1763024700000|2025-11-13 09:05:00|1418.2|1416.2|1418|1416|1418.3|1416.3|1417.4|1415.4|136
1763025000000|2025-11-13 09:10:00|1418.1|1416.1|1417.3|1415.3|1418.1|1416.1|1417.3|1415.3|121
1763025300000|2025-11-13 09:15:00|1417.6|1415.6|1417.7|1415.7|1417.9|1415.9|1417.2|1415.2|121
1763025600000|2025-11-13 09:20:00|1417.6|1415.6|1417|1415|1417.6|1415.6|1416.5|1414.5|78
1763025900000|2025-11-13 09:25:00|1417.1|1415.1|1415.7|1413.7|1417.1|1415.1|1415.7|1413.7|77
1763026200000|2025-11-13 09:30:00|1415.8|1413.8|1415.6|1413.6|1416.1|1414.1|1414.9|1412.9|325
1763026500000|2025-11-13 09:35:00|1415.5|1413.5|1414.6|1412.6|1415.6|1413.6|1413.9|1411.9|191
1763026800000|2025-11-13 09:40:00|1414.5|1412.5|1415.8|1413.8|1415.9|1413.9|1414.3|1412.3|109
1763027100000|2025-11-13 09:45:00|1415.9|1413.9|1416.3|1414.3|1416.6|1414.6|1415.9|1413.9|122
1763027400000|2025-11-13 09:50:00|1416.4|1414.4|1416.5|1414.5|1416.6|1414.6|1416.1|1414.1|109
1763027700000|2025-11-13 09:55:00|1416.6|1414.6|1416.7|1414.7|1416.8|1414.8|1416.4|1414.4|235
1763028000000|2025-11-13 10:00:00|1416.8|1414.8|1415.9|1413.9|1416.8|1414.8|1415.9|1413.9|240
1763028300000|2025-11-13 10:05:00|1416.1|1414.1|1416.4|1414.4|1416.4|1414.4|1416|1414|101
1763028600000|2025-11-13 10:10:00|1416.5|1414.5|1416.4|1414.4|1417.1|1415.1|1416.2|1414.2|89
1763028900000|2025-11-13 10:15:00|1416.2|1414.2|1416.5|1414.5|1416.5|1414.5|1415.7|1413.7|135
1763029200000|2025-11-13 10:20:00|1416.6|1414.6|1416.7|1414.7|1417|1415|1416.6|1414.6|87
1763029500000|2025-11-13 10:25:00|1416.6|1414.6|1416.7|1414.7|1416.9|1414.9|1416.6|1414.6|15
1763029800000|2025-11-13 10:30:00|1416.9|1414.9|1417.2|1415.2|1417.2|1415.2|1416.5|1414.5|34
1763030100000|2025-11-13 10:35:00|1417.4|1415.4|1417.3|1415.3|1417.4|1415.4|1417.2|1415.2|13
1763030400000|2025-11-13 10:40:00|1417.4|1415.4|1416.8|1414.8|1417.4|1415.4|1416.8|1414.8|61
1763030700000|2025-11-13 10:45:00|1416.7|1414.7|1416.5|1414.5|1416.8|1414.8|1416.4|1414.4|74
1763031000000|2025-11-13 10:50:00|1416.4|1414.4|1416.3|1414.3|1416.5|1414.5|1416.2|1414.2|92
1763031300000|2025-11-13 10:55:00|1416.2|1414.2|1415.9|1413.9|1416.3|1414.3|1415.9|1413.9|36
1763031600000|2025-11-13 11:00:00|1416|1414|1416.2|1414.2|1416.2|1414.2|1415.5|1413.5|101
1763031900000|2025-11-13 11:05:00|1416.3|1414.3|1416.4|1414.4|1416.6|1414.6|1416.2|1414.2|65
1763032200000|2025-11-13 11:10:00|1416.3|1414.3|1416.3|1414.3|1416.5|1414.5|1416.2|1414.2|39
1763032500000|2025-11-13 11:15:00|1416.4|1414.4|1415.2|1413.2|1416.4|1414.4|1415.2|1413.2|64
1763032800000|2025-11-13 11:20:00|1415|1413|1414.7|1412.7|1415.1|1413.1|1414.5|1412.5|44
1763033100000|2025-11-13 11:25:00|1414.6|1412.6|1414.4|1412.4|1414.8|1412.8|1414.3|1412.3|56
1763033400000|2025-11-13 11:30:00|1414.5|1412.5|1413.9|1411.9|1414.9|1412.9|1413.7|1411.7|53
1763033700000|2025-11-13 11:35:00|1414|1412|1414.3|1412.3|1414.3|1412.3|1413.5|1411.5|34
1763034000000|2025-11-13 11:40:00|1414.1|1412.1|1414.3|1412.3|1414.5|1412.5|1414|1412|24
1763034300000|2025-11-13 11:45:00|1414.4|1412.4|1413.8|1411.8|1414.4|1412.4|1413.8|1411.8|111
1763034600000|2025-11-13 11:50:00|1414|1412|1413.8|1411.8|1414.4|1412.4|1413.8|1411.8|116
1763034900000|2025-11-13 11:55:00|1413.9|1411.9|1414.7|1412.7|1414.7|1412.7|1413.6|1411.6|90
1763035200000|2025-11-13 12:00:00|1414.6|1412.6|1413.3|1411.3|1414.7|1412.7|1413.2|1411.2|91
1763035500000|2025-11-13 12:05:00|1413|1411|1413|1411|1413.2|1411.2|1412.9|1410.9|111
1763035800000|2025-11-13 12:10:00|1413.4|1411.4|1413.7|1411.7|1414|1412|1413.4|1411.4|72
1763036100000|2025-11-13 12:15:00|1413.6|1411.6|1413.8|1411.8|1414.1|1412.1|1413.6|1411.6|36
1763036400000|2025-11-13 12:20:00|1413.9|1411.9|1414.3|1412.3|1414.6|1412.6|1413.9|1411.9|80
1763036700000|2025-11-13 12:25:00|1414.2|1412.2|1414.5|1412.5|1414.7|1412.7|1414.2|1412.2|24
1763037000000|2025-11-13 12:30:00|1414.8|1412.8|1414.8|1412.8|1414.9|1412.9|1414.5|1412.5|21
1763037300000|2025-11-13 12:35:00|1414.9|1412.9|1416.1|1414.1|1416.1|1414.1|1414.9|1412.9|75
1763037600000|2025-11-13 12:40:00|1416|1414|1416.3|1414.3|1416.3|1414.3|1415.5|1413.5|27
1763037900000|2025-11-13 12:45:00|1416.2|1414.2|1416.1|1414.1|1416.3|1414.3|1415.9|1413.9|32
1763038200000|2025-11-13 12:50:00|1415.9|1413.9|1416.1|1414.1|1416.1|1414.1|1415.7|1413.7|34
1763038500000|2025-11-13 12:55:00|1415.9|1413.9|1416|1414|1416|1414|1415.7|1413.7|28
1763038800000|2025-11-13 13:00:00|1415.9|1413.9|1415.1|1413.1|1415.9|1413.9|1415.1|1413.1|95
1763039100000|2025-11-13 13:05:00|1415|1413|1415|1413|1415.4|1413.4|1414.9|1412.9|176
1763039400000|2025-11-13 13:10:00|1414.9|1412.9|1415.2|1413.2|1415.2|1413.2|1414.2|1412.2|36
1763039700000|2025-11-13 13:15:00|1415.4|1413.4|1415.2|1413.2|1415.9|1413.9|1415.2|1413.2|46
1763040000000|2025-11-13 13:20:00|1415.1|1413.1|1415.2|1413.2|1415.3|1413.3|1414.1|1412.1|112
1763040300000|2025-11-13 13:25:00|1415.4|1413.4|1415.2|1413.2|1415.5|1413.5|1414.4|1412.4|206
1763040600000|2025-11-13 13:30:00|1415|1413|1413.3|1411.3|1415.2|1413.2|1413.1|1411.1|132
1763040900000|2025-11-13 13:35:00|1413.2|1411.2|1413|1411|1413.4|1411.4|1412.8|1410.8|93
1763041200000|2025-11-13 13:40:00|1413.2|1411.2|1412.6|1410.6|1413.6|1411.6|1412.4|1410.4|356
1763041500000|2025-11-13 13:45:00|1412.5|1410.5|1413.4|1411.4|1413.7|1411.7|1412.5|1410.5|152
1763041800000|2025-11-13 13:50:00|1413.2|1411.2|1413.7|1411.7|1413.7|1411.7|1413.1|1411.1|143
1763042100000|2025-11-13 13:55:00|1413.8|1411.8|1413.5|1411.5|1413.8|1411.8|1413.2|1411.2|395
1763042400000|2025-11-13 14:00:00|1413.6|1411.6|1412.9|1410.9|1413.9|1411.9|1412.7|1410.7|531
1763042700000|2025-11-13 14:05:00|1413|1411|1411.7|1409.7|1413.1|1411.1|1411.3|1409.3|340
1763043000000|2025-11-13 14:10:00|1411.6|1409.6|1411.8|1409.8|1412.2|1410.2|1411.2|1409.2|368
1763043300000|2025-11-13 14:15:00|1411.7|1409.7|1412.3|1410.3|1412.4|1410.4|1411.7|1409.7|142
1763043600000|2025-11-13 14:20:00|1412.2|1410.2|1412.7|1410.7|1412.7|1410.7|1412.1|1410.1|200
1763043900000|2025-11-13 14:25:00|1412.6|1410.6|1412.2|1410.2|1413|1411|1411.8|1409.8|398
1763044200000|2025-11-13 14:30:00|1411.5|1411|1411.9|1411.4|1412.3|1411.8|1409.7|1409.2|2065
1763044500000|2025-11-13 14:35:00|1412|1411.5|1409.8|1409.3|1412.3|1411.8|1409.5|1409|1119
1763044800000|2025-11-13 14:40:00|1409.7|1409.2|1407.1|1406.6|1410.2|1409.7|1406.9|1406.4|1340
1763045100000|2025-11-13 14:45:00|1407|1406.5|1408.4|1407.9|1409.8|1409.3|1406.9|1406.4|1259
1763045400000|2025-11-13 14:50:00|1408.3|1407.8|1408.2|1407.7|1410.2|1409.7|1408.1|1407.6|797
1763045700000|2025-11-13 14:55:00|1408.3|1407.8|1408.7|1408.2|1409.4|1408.9|1408|1407.5|534
1763046000000|2025-11-13 15:00:00|1408.5|1408|1407.2|1406.7|1409.6|1409.1|1406.6|1406.1|900
1763046300000|2025-11-13 15:05:00|1407.3|1406.8|1409.7|1409.2|1409.9|1409.4|1407|1406.5|601
1763046600000|2025-11-13 15:10:00|1409.5|1409|1410.4|1409.9|1410.6|1410.1|1408.9|1408.4|559
1763046900000|2025-11-13 15:15:00|1410.6|1410.1|1409.4|1408.9|1410.9|1410.4|1409.3|1408.8|414
1763047200000|2025-11-13 15:20:00|1409.5|1409|1409.3|1408.8|1410|1409.5|1408.4|1407.9|385
1763047500000|2025-11-13 15:25:00|1409.2|1408.7|1408|1407.5|1409.2|1408.7|1407|1406.5|1775
1763047800000|2025-11-13 15:30:00|1408.1|1407.6|1405.8|1405.3|1408.2|1407.7|1405.5|1405|1110
1763048100000|2025-11-13 15:35:00|1405.9|1405.4|1406.5|1406|1406.8|1406.3|1405.3|1404.8|631
1763048400000|2025-11-13 15:40:00|1406.4|1405.9|1405.5|1405|1406.9|1406.4|1405.3|1404.8|553
1763048700000|2025-11-13 15:45:00|1405.6|1405.1|1403.7|1403.2|1405.9|1405.4|1403.5|1403|904
1763049000000|2025-11-13 15:50:00|1403.6|1403.1|1403|1402.5|1404.5|1404|1403|1402.5|978
1763049300000|2025-11-13 15:55:00|1403.1|1402.6|1403.9|1403.4|1403.9|1403.4|1402.7|1402.2|1054
1763049600000|2025-11-13 16:00:00|1403.7|1403.2|1402.5|1402|1404.4|1403.9|1402.5|1402|565
1763049900000|2025-11-13 16:05:00|1402.7|1402.2|1403|1402.5|1403.2|1402.7|1401.5|1401|406
1763050200000|2025-11-13 16:10:00|1402.9|1402.4|1401.9|1401.4|1402.9|1402.4|1401.3|1400.8|762
1763050500000|2025-11-13 16:15:00|1402|1401.5|1400.6|1400.1|1402.7|1402.2|1400.1|1399.6|786
1763050800000|2025-11-13 16:20:00|1400.8|1400.3|1399.8|1399.3|1401.5|1401|1399.8|1399.3|512
1763051100000|2025-11-13 16:25:00|1399.9|1399.4|1400.2|1399.7|1400.7|1400.2|1399.6|1399.1|1018
1763051400000|2025-11-13 16:30:00|1400.3|1399.8|1401.1|1400.6|1401.8|1401.3|1400.2|1399.7|556
1763051700000|2025-11-13 16:35:00|1401.2|1400.7|1399.6|1399.1|1401.7|1401.2|1399.4|1398.9|1062
1763052000000|2025-11-13 16:40:00|1399.7|1399.2|1399.4|1398.9|1400.2|1399.7|1398.8|1398.3|690
1763052300000|2025-11-13 16:45:00|1399.3|1398.8|1400.3|1399.8|1400.4|1399.9|1399.2|1398.7|259
1763052600000|2025-11-13 16:50:00|1400.4|1399.9|1399.4|1398.9|1400.9|1400.4|1399.4|1398.9|280
1763052900000|2025-11-13 16:55:00|1399.3|1398.8|1399.8|1399.3|1399.8|1399.3|1398.6|1398.1|345
1763053200000|2025-11-13 17:00:00|1399.4|1398.9|1399.5|1399|1400.1|1399.6|1398.5|1398|366
1763053500000|2025-11-13 17:05:00|1399.6|1399.1|1398.3|1397.8|1400.2|1399.7|1398.3|1397.8|488
1763053800000|2025-11-13 17:10:00|1398.2|1397.7|1397.9|1397.4|1398.6|1398.1|1397.7|1397.2|531
1763054100000|2025-11-13 17:15:00|1398.2|1397.7|1399.3|1398.8|1400.3|1399.8|1398.2|1397.7|675
1763054400000|2025-11-13 17:20:00|1399.4|1398.9|1399.8|1399.3|1400.3|1399.8|1399|1398.5|399
1763054700000|2025-11-13 17:25:00|1399.9|1399.4|1399.9|1399.4|1400.3|1399.8|1399.2|1398.7|392
1763055000000|2025-11-13 17:30:00|1400|1399.5|1400.2|1399.7|1400.9|1400.4|1400|1399.5|221
1763055300000|2025-11-13 17:35:00|1400.3|1399.8|1399.9|1399.4|1400.3|1399.8|1399|1398.5|194
1763055600000|2025-11-13 17:40:00|1399.7|1399.2|1398.7|1398.2|1399.9|1399.4|1398.5|1398|151
1763055900000|2025-11-13 17:45:00|1398.5|1398|1398.3|1397.8|1398.5|1398|1397.4|1396.9|360
1763056200000|2025-11-13 17:50:00|1398.2|1397.7|1397.7|1397.2|1398.3|1397.8|1397.6|1397.1|301
1763056500000|2025-11-13 17:55:00|1397.5|1397|1396.7|1396.2|1397.5|1397|1396.5|1396|291
1763056800000|2025-11-13 18:00:00|1396.6|1396.1|1396.7|1396.2|1397.3|1396.8|1396.5|1396|225
1763057100000|2025-11-13 18:05:00|1396.9|1396.4|1396.2|1395.7|1397.4|1396.9|1396.2|1395.7|350
1763057400000|2025-11-13 18:10:00|1396.1|1395.6|1396.4|1395.9|1396.7|1396.2|1395.5|1395|433
1763057700000|2025-11-13 18:15:00|1396.5|1396|1395.1|1394.6|1396.5|1396|1395|1394.5|816
1763058000000|2025-11-13 18:20:00|1395.2|1394.7|1394.8|1394.3|1395.4|1394.9|1394.6|1394.1|476
1763058300000|2025-11-13 18:25:00|1394.6|1394.1|1392.8|1392.3|1394.6|1394.1|1392.4|1391.9|316
1763058600000|2025-11-13 18:30:00|1392.7|1392.2|1391.3|1390.8|1392.8|1392.3|1391.2|1390.7|692
1763058900000|2025-11-13 18:35:00|1391.4|1390.9|1389.6|1389.1|1391.4|1390.9|1389.4|1388.9|743
1763059200000|2025-11-13 18:40:00|1389.7|1389.2|1391.6|1391.1|1391.6|1391.1|1389|1388.5|600
1763059500000|2025-11-13 18:45:00|1391.7|1391.2|1391.5|1391|1392.2|1391.7|1390.8|1390.3|342
1763059800000|2025-11-13 18:50:00|1391.4|1390.9|1390.8|1390.3|1391.8|1391.3|1390.7|1390.2|246
1763060100000|2025-11-13 18:55:00|1391|1390.5|1391.6|1391.1|1391.9|1391.4|1390.7|1390.2|202
1763060400000|2025-11-13 19:00:00|1391.8|1391.3|1390.8|1390.3|1392|1391.5|1390.3|1389.8|229
1763060700000|2025-11-13 19:05:00|1390.9|1390.4|1390.5|1390|1391.5|1391|1389.8|1389.3|144
1763061000000|2025-11-13 19:10:00|1390.7|1390.2|1389.8|1389.3|1390.9|1390.4|1389.8|1389.3|103
1763061300000|2025-11-13 19:15:00|1390.1|1389.6|1390.2|1389.7|1390.7|1390.2|1389.8|1389.3|715
1763061600000|2025-11-13 19:20:00|1390.3|1389.8|1391.4|1390.9|1391.7|1391.2|1390|1389.5|132
1763061900000|2025-11-13 19:25:00|1391.6|1391.1|1393.1|1392.6|1393.1|1392.6|1391.6|1391.1|258
1763062200000|2025-11-13 19:30:00|1393|1392.5|1392.9|1392.4|1393.2|1392.7|1391.9|1391.4|360
1763062500000|2025-11-13 19:35:00|1392.8|1392.3|1392.5|1392|1393.4|1392.9|1391.7|1391.2|371
1763062800000|2025-11-13 19:40:00|1392.3|1391.8|1391.8|1391.3|1392.3|1391.8|1391.2|1390.7|669
1763063100000|2025-11-13 19:45:00|1391.9|1391.4|1391.1|1390.6|1392.3|1391.8|1390.8|1390.3|206
1763063400000|2025-11-13 19:50:00|1391.2|1390.7|1391|1390.5|1392|1391.5|1391|1390.5|134
1763063700000|2025-11-13 19:55:00|1390.8|1390.3|1390.9|1390.4|1391.3|1390.8|1389.8|1389.3|573
1763064000000|2025-11-13 20:00:00|1391|1390.5|1391.1|1390.6|1391.6|1391.1|1390.8|1390.3|390
1763064300000|2025-11-13 20:05:00|1391|1390.5|1391.9|1391.4|1391.9|1391.4|1390.7|1390.2|329
1763064600000|2025-11-13 20:10:00|1392|1391.5|1391.7|1391.2|1392|1391.5|1390.9|1390.4|367
1763064900000|2025-11-13 20:15:00|1391.8|1391.3|1391.2|1390.7|1392.4|1391.9|1390.9|1390.4|302
1763065200000|2025-11-13 20:20:00|1391.1|1390.6|1391.4|1390.9|1391.5|1391|1390.3|1389.8|236
1763065500000|2025-11-13 20:25:00|1391.3|1390.8|1391.8|1391.3|1392|1391.5|1390.9|1390.4|232
1763065800000|2025-11-13 20:30:00|1392|1391.5|1392.9|1392.4|1392.9|1392.4|1391.8|1391.3|402
1763066100000|2025-11-13 20:35:00|1392.8|1392.3|1393.7|1393.2|1393.9|1393.4|1392.8|1392.3|527
1763066400000|2025-11-13 20:40:00|1393.6|1393.1|1393.5|1393|1393.9|1393.4|1393.2|1392.7|711
1763066700000|2025-11-13 20:45:00|1393.4|1392.9|1392.8|1392.3|1394|1393.5|1392.8|1392.3|1093
1763067000000|2025-11-13 20:50:00|1392.7|1392.2|1391.6|1391.1|1393.3|1392.8|1391.6|1391.1|1282
1763067300000|2025-11-13 20:55:00|1391.8|1391.3|1392.7|1392.2|1392.7|1392.2|1391.5|1391|6706
1763067600000|2025-11-13 21:00:00|1393.4|1391.4|1394|1392|1394.3|1392.3|1393|1391|1164
1763067900000|2025-11-13 21:05:00|1393.8|1391.8|1394.2|1392.2|1394.3|1392.3|1393.8|1391.8|224
1763068200000|2025-11-13 21:10:00|1394.1|1392.1|1394.2|1392.2|1394.3|1392.3|1394|1392|80
1763068500000|2025-11-13 21:15:00|1394.1|1392.1|1392.9|1390.9|1394.3|1392.3|1392.8|1390.8|167
1763068800000|2025-11-13 21:20:00|1393|1391|1392.7|1390.7|1393.3|1391.3|1392.6|1390.6|44
1763069100000|2025-11-13 21:25:00|1392.6|1390.6|1393.5|1391.5|1394.3|1392.3|1392.6|1390.6|265
1763069400000|2025-11-13 21:30:00|1393.6|1391.6|1393.5|1391.5|1393.8|1391.8|1393.4|1391.4|33
1763069700000|2025-11-13 21:35:00|1393|1391|1393.4|1391.4|1393.4|1391.4|1393|1391|7
1763070000000|2025-11-13 21:40:00|1393.2|1391.2|1393.1|1391.1|1393.2|1391.2|1393.1|1391.1|9
1763070300000|2025-11-13 21:45:00|1393.2|1391.2|1392.9|1390.9|1393.2|1391.2|1392.9|1390.9|6
1763070600000|2025-11-13 21:50:00|1392.6|1390.6|1392|1390|1392.6|1390.6|1391.9|1389.9|56
1763070900000|2025-11-13 21:55:00|1392.2|1390.2|1391.8|1389.8|1392.2|1390.2|1391.8|1389.8|8
1763071500000|2025-11-13 22:05:00|1391.9|1389.9|1391.9|1389.9|1391.9|1389.9|1391.9|1389.9|0
1763072400000|2025-11-13 22:20:00|1391.7|1389.7|1391.7|1389.7|1391.7|1389.7|1391.7|1389.7|2
1763074200000|2025-11-13 22:50:00|1392.3|1390.3|1392.3|1390.3|1392.3|1390.3|1392.3|1390.3|1
1763074500000|2025-11-13 22:55:00|1388.5|1386.5|1396.2|1394.2|1396.2|1394.2|1388.5|1386.5|1
1763074800000|2025-11-13 23:00:00|1392.1|1390.1|1393.4|1391.4|1393.6|1391.6|1392.1|1390.1|1
1763075100000|2025-11-13 23:05:00|1393.5|1391.5|1393.5|1391.5|1394|1392|1393.1|1391.1|0
1763075400000|2025-11-13 23:10:00|1393.4|1391.4|1392.6|1390.6|1393.4|1391.4|1392.6|1390.6|0
1763075700000|2025-11-13 23:15:00|1392.7|1390.7|1393.3|1391.3|1393.3|1391.3|1392.5|1390.5|0
1763076000000|2025-11-13 23:20:00|1393.2|1391.2|1393.7|1391.7|1393.8|1391.8|1393.1|1391.1|0
1763076300000|2025-11-13 23:25:00|1393.8|1391.8|1393.9|1391.9|1394.2|1392.2|1393.5|1391.5|0
1763076600000|2025-11-13 23:30:00|1394|1392|1394|1392|1394.5|1392.5|1393.8|1391.8|0
1763076900000|2025-11-13 23:35:00|1394.1|1392.1|1393.5|1391.5|1394.2|1392.2|1393.2|1391.2|0
1763077200000|2025-11-13 23:40:00|1393.6|1391.6|1393.8|1391.8|1393.9|1391.9|1393.3|1391.3|0
1763077500000|2025-11-13 23:45:00|1393.7|1391.7|1393.1|1391.1|1393.7|1391.7|1392.9|1390.9|0
1763077800000|2025-11-13 23:50:00|1393.2|1391.2|1393.2|1391.2|1393.6|1391.6|1392.9|1390.9|0
1763078100000|2025-11-13 23:55:00|1393.1|1391.1|1392.9|1390.9|1393.2|1391.2|1392.6|1390.6|0
1763078400000|2025-11-14 00:00:00|1393|1391|1393|1391|1393.3|1391.3|1392.6|1390.6|0
1763078700000|2025-11-14 00:05:00|1393.1|1391.1|1392.7|1390.7|1393.3|1391.3|1392.5|1390.5|0
1763079000000|2025-11-14 00:10:00|1392.8|1390.8|1393.4|1391.4|1393.7|1391.7|1392.6|1390.6|0
1763079300000|2025-11-14 00:15:00|1393.5|1391.5|1393.8|1391.8|1394|1392|1393.2|1391.2|0
1763079600000|2025-11-14 00:20:00|1393.9|1391.9|1393.8|1391.8|1393.9|1391.9|1393.6|1391.6|0
1763079900000|2025-11-14 00:25:00|1393.9|1391.9|1394.4|1392.4|1394.6|1392.6|1393.6|1391.6|0
1763080200000|2025-11-14 00:30:00|1394.3|1392.3|1394.3|1392.3|1394.5|1392.5|1393.8|1391.8|0
1763080500000|2025-11-14 00:35:00|1394.4|1392.4|1393.8|1391.8|1394.4|1392.4|1393.7|1391.7|0
1763080800000|2025-11-14 00:40:00|1393.9|1391.9|1393.8|1391.8|1394.1|1392.1|1393.3|1391.3|0
1763081100000|2025-11-14 00:45:00|1393.9|1391.9|1393.2|1391.2|1394.2|1392.2|1392.9|1390.9|0
1763081400000|2025-11-14 00:50:00|1393.3|1391.3|1393.3|1391.3|1393.6|1391.6|1392.8|1390.8|0
1763081700000|2025-11-14 00:55:00|1393.2|1391.2|1393|1391|1393.5|1391.5|1392.9|1390.9|0
1763082000000|2025-11-14 01:00:00|1393.8|1391.8|1394.9|1392.9|1395.4|1393.4|1392.5|1390.5|177
1763082300000|2025-11-14 01:05:00|1395|1393|1394.5|1392.5|1395.7|1393.7|1394.3|1392.3|90
1763082600000|2025-11-14 01:10:00|1394.7|1392.7|1394.5|1392.5|1395.2|1393.2|1394.4|1392.4|45
1763082900000|2025-11-14 01:15:00|1394.3|1392.3|1394.5|1392.5|1394.5|1392.5|1392.5|1390.5|81
1763083200000|2025-11-14 01:20:00|1394.2|1392.2|1392.7|1390.7|1394.2|1392.2|1392.2|1390.2|25
1763083500000|2025-11-14 01:25:00|1392.2|1390.2|1392.7|1390.7|1393|1391|1391.6|1389.6|38
1763083800000|2025-11-14 01:30:00|1393|1391|1394.9|1392.9|1395.7|1393.7|1393|1391|214
1763084100000|2025-11-14 01:35:00|1395.1|1393.1|1395.8|1393.8|1396.7|1394.7|1395.1|1393.1|180
1763084400000|2025-11-14 01:40:00|1395.9|1393.9|1394.5|1392.5|1396|1394|1394.1|1392.1|135
1763084700000|2025-11-14 01:45:00|1394.7|1392.7|1394.1|1392.1|1394.8|1392.8|1393.6|1391.6|31
1763085000000|2025-11-14 01:50:00|1394.5|1392.5|1395.5|1393.5|1396.1|1394.1|1394.4|1392.4|22
1763085300000|2025-11-14 01:55:00|1396.1|1394.1|1395.5|1393.5|1396.4|1394.4|1395.3|1393.3|49
1763085600000|2025-11-14 02:00:00|1395.6|1393.6|1394.6|1392.6|1395.6|1393.6|1394.5|1392.5|161
1763085900000|2025-11-14 02:05:00|1394.4|1392.4|1395.5|1393.5|1395.9|1393.9|1394.2|1392.2|38
1763086200000|2025-11-14 02:10:00|1395.4|1393.4|1396.4|1394.4|1396.6|1394.6|1395.3|1393.3|36
1763086500000|2025-11-14 02:15:00|1396.9|1394.9|1396.5|1394.5|1397|1395|1396.5|1394.5|24
1763086800000|2025-11-14 02:20:00|1396.4|1394.4|1396.8|1394.8|1396.8|1394.8|1396.4|1394.4|4
1763087100000|2025-11-14 02:25:00|1396.5|1394.5|1397.2|1395.2|1397.3|1395.3|1396.5|1394.5|19
1763087400000|2025-11-14 02:30:00|1397.4|1395.4|1397.8|1395.8|1397.9|1395.9|1397.3|1395.3|64
1763087700000|2025-11-14 02:35:00|1397.9|1395.9|1398|1396|1398.4|1396.4|1397.2|1395.2|78
1763088000000|2025-11-14 02:40:00|1397.8|1395.8|1397.3|1395.3|1397.9|1395.9|1397.3|1395.3|26
1763088300000|2025-11-14 02:45:00|1397.4|1395.4|1397.1|1395.1|1397.8|1395.8|1396.8|1394.8|15
1763088600000|2025-11-14 02:50:00|1397.6|1395.6|1398|1396|1398.5|1396.5|1397.6|1395.6|37
1763088900000|2025-11-14 02:55:00|1397.3|1395.3|1396.5|1394.5|1397.4|1395.4|1396.5|1394.5|6
1763089200000|2025-11-14 03:00:00|1396.6|1394.6|1396.3|1394.3|1397.4|1395.4|1396.2|1394.2|21
1763089500000|2025-11-14 03:05:00|1396.9|1394.9|1398.2|1396.2|1398.2|1396.2|1396.6|1394.6|108
1763089800000|2025-11-14 03:10:00|1398.1|1396.1|1398.4|1396.4|1398.6|1396.6|1398|1396|42
1763090100000|2025-11-14 03:15:00|1398.3|1396.3|1398.9|1396.9|1399.3|1397.3|1398.2|1396.2|51
1763090400000|2025-11-14 03:20:00|1398.5|1396.5|1399|1397|1399.2|1397.2|1398.4|1396.4|79
1763090700000|2025-11-14 03:25:00|1398.9|1396.9|1398.6|1396.6|1399.2|1397.2|1398.5|1396.5|72
1763091000000|2025-11-14 03:30:00|1398.4|1396.4|1397.7|1395.7|1398.4|1396.4|1397.7|1395.7|14
1763091300000|2025-11-14 03:35:00|1397.5|1395.5|1397.2|1395.2|1397.5|1395.5|1396.9|1394.9|21
1763091600000|2025-11-14 03:40:00|1397.1|1395.1|1396.4|1394.4|1397.1|1395.1|1396.4|1394.4|65
1763091900000|2025-11-14 03:45:00|1396.5|1394.5|1397.1|1395.1|1397.1|1395.1|1396.4|1394.4|38
1763092200000|2025-11-14 03:50:00|1396.8|1394.8|1395.6|1393.6|1396.8|1394.8|1395.6|1393.6|15
1763092500000|2025-11-14 03:55:00|1396.3|1394.3|1396.6|1394.6|1396.6|1394.6|1396.2|1394.2|13
1763092800000|2025-11-14 04:00:00|1397.1|1395.1|1396.5|1394.5|1397.3|1395.3|1396.2|1394.2|20
1763093100000|2025-11-14 04:05:00|1396|1394|1396.3|1394.3|1396.7|1394.7|1395.7|1393.7|26
1763093400000|2025-11-14 04:10:00|1396.1|1394.1|1396|1394|1396.9|1394.9|1395.9|1393.9|34
1763093700000|2025-11-14 04:15:00|1396.2|1394.2|1395.4|1393.4|1396.2|1394.2|1395.4|1393.4|16
1763094000000|2025-11-14 04:20:00|1395.5|1393.5|1393.4|1391.4|1395.5|1393.5|1393.4|1391.4|51
1763094300000|2025-11-14 04:25:00|1393.3|1391.3|1393.5|1391.5|1393.6|1391.6|1393.1|1391.1|27
1763094600000|2025-11-14 04:30:00|1393.4|1391.4|1393.6|1391.6|1393.6|1391.6|1393.1|1391.1|8
1763094900000|2025-11-14 04:35:00|1393.8|1391.8|1392.9|1390.9|1394|1392|1392.9|1390.9|46
1763095200000|2025-11-14 04:40:00|1393.1|1391.1|1393.1|1391.1|1393.3|1391.3|1392.8|1390.8|38
1763095500000|2025-11-14 04:45:00|1393.2|1391.2|1392.8|1390.8|1393.3|1391.3|1392.7|1390.7|17
1763095800000|2025-11-14 04:50:00|1392.7|1390.7|1392.9|1390.9|1393.3|1391.3|1392.7|1390.7|16
1763096100000|2025-11-14 04:55:00|1393.2|1391.2|1392.8|1390.8|1393.5|1391.5|1392.7|1390.7|23
1763096400000|2025-11-14 05:00:00|1393.2|1391.2|1393.4|1391.4|1393.4|1391.4|1392.4|1390.4|41
1763096700000|2025-11-14 05:05:00|1393|1391|1392.2|1390.2|1393.2|1391.2|1392.1|1390.1|46
1763097000000|2025-11-14 05:10:00|1392.1|1390.1|1391.1|1389.1|1392.4|1390.4|1391.1|1389.1|45
1763097300000|2025-11-14 05:15:00|1390.8|1388.8|1391.4|1389.4|1391.5|1389.5|1390.4|1388.4|38
1763097600000|2025-11-14 05:20:00|1391.6|1389.6|1393.1|1391.1|1393.1|1391.1|1391.6|1389.6|135
1763097900000|2025-11-14 05:25:00|1393.3|1391.3|1392.6|1390.6|1393.7|1391.7|1392.5|1390.5|32
1763098200000|2025-11-14 05:30:00|1392.8|1390.8|1392.4|1390.4|1393|1391|1392|1390|28
1763098500000|2025-11-14 05:35:00|1392.3|1390.3|1393.4|1391.4|1393.4|1391.4|1391.8|1389.8|29
1763098800000|2025-11-14 05:40:00|1393.7|1391.7|1394|1392|1394.7|1392.7|1393.6|1391.6|117
1763099100000|2025-11-14 05:45:00|1393.9|1391.9|1393.5|1391.5|1394.9|1392.9|1393.3|1391.3|71
1763099400000|2025-11-14 05:50:00|1393.7|1391.7|1393.2|1391.2|1393.8|1391.8|1392.8|1390.8|151
1763099700000|2025-11-14 05:55:00|1393.1|1391.1|1393.2|1391.2|1393.4|1391.4|1392.3|1390.3|46
1763100000000|2025-11-14 06:00:00|1393.3|1391.3|1393|1391|1393.7|1391.7|1392.5|1390.5|75
1763100300000|2025-11-14 06:05:00|1393.2|1391.2|1393|1391|1393.8|1391.8|1392.9|1390.9|34
1763100600000|2025-11-14 06:10:00|1392.7|1390.7|1392.3|1390.3|1393.4|1391.4|1392.1|1390.1|28
1763100900000|2025-11-14 06:15:00|1392|1390|1391.8|1389.8|1392|1390|1391.4|1389.4|11
1763101200000|2025-11-14 06:20:00|1392|1390|1391.2|1389.2|1392.1|1390.1|1391.2|1389.2|19
1763101500000|2025-11-14 06:25:00|1391.3|1389.3|1390.5|1388.5|1391.4|1389.4|1390.3|1388.3|27
1763101800000|2025-11-14 06:30:00|1390.8|1388.8|1391.1|1389.1|1391.1|1389.1|1389.9|1387.9|27
1763102100000|2025-11-14 06:35:00|1391.3|1389.3|1389.5|1387.5|1391.3|1389.3|1389.5|1387.5|129
1763102400000|2025-11-14 06:40:00|1389.6|1387.6|1389.7|1387.7|1389.8|1387.8|1387.9|1385.9|475
1763102700000|2025-11-14 06:45:00|1389.2|1387.2|1388.4|1386.4|1389.2|1387.2|1388.3|1386.3|46
1763103000000|2025-11-14 06:50:00|1388.2|1386.2|1388.1|1386.1|1388.5|1386.5|1387.8|1385.8|34
1763103300000|2025-11-14 06:55:00|1388.3|1386.3|1389.4|1387.4|1389.4|1387.4|1388.3|1386.3|75
1763103600000|2025-11-14 07:00:00|1389.2|1387.2|1387.1|1385.1|1389.3|1387.3|1387|1385|130
1763103900000|2025-11-14 07:05:00|1386.8|1384.8|1386.3|1384.3|1387.2|1385.2|1386|1384|72
1763104200000|2025-11-14 07:10:00|1385.7|1383.7|1385.2|1383.2|1385.9|1383.9|1385.2|1383.2|87
1763104500000|2025-11-14 07:15:00|1385|1383|1384.4|1382.4|1385.2|1383.2|1384.1|1382.1|140
1763104800000|2025-11-14 07:20:00|1384.5|1382.5|1383.2|1381.2|1384.7|1382.7|1383.2|1381.2|251
1763105100000|2025-11-14 07:25:00|1383.4|1381.4|1384.2|1382.2|1384.2|1382.2|1383|1381|380
1763105400000|2025-11-14 07:30:00|1384.1|1382.1|1385.2|1383.2|1385.3|1383.3|1384.1|1382.1|139
1763105700000|2025-11-14 07:35:00|1385.3|1383.3|1385.4|1383.4|1385.6|1383.6|1384.8|1382.8|128
1763106000000|2025-11-14 07:40:00|1385.3|1383.3|1385.3|1383.3|1385.5|1383.5|1385.1|1383.1|33
1763106300000|2025-11-14 07:45:00|1385.2|1383.2|1385.3|1383.3|1385.9|1383.9|1385|1383|60
1763106600000|2025-11-14 07:50:00|1385.2|1383.2|1385.4|1383.4|1386.4|1384.4|1385.2|1383.2|71
1763106900000|2025-11-14 07:55:00|1385.6|1383.6|1385.5|1383.5|1386.2|1384.2|1385.5|1383.5|160
1763107200000|2025-11-14 08:00:00|1385.6|1383.6|1384.6|1382.6|1385.7|1383.7|1384.3|1382.3|764
1763107500000|2025-11-14 08:05:00|1384.5|1382.5|1383|1381|1384.6|1382.6|1383|1381|620
1763107800000|2025-11-14 08:10:00|1383.1|1381.1|1382.7|1380.7|1383.8|1381.8|1382.7|1380.7|406
1763108100000|2025-11-14 08:15:00|1382.6|1380.6|1383.8|1381.8|1383.9|1381.9|1382.4|1380.4|346
1763108400000|2025-11-14 08:20:00|1383.9|1381.9|1382.8|1380.8|1384|1382|1381.9|1379.9|633
1763108700000|2025-11-14 08:25:00|1382.9|1380.9|1383.4|1381.4|1384|1382|1382.6|1380.6|229
1763109000000|2025-11-14 08:30:00|1383.5|1381.5|1383.8|1381.8|1384.1|1382.1|1383.2|1381.2|150
1763109300000|2025-11-14 08:35:00|1384.1|1382.1|1384.6|1382.6|1385.2|1383.2|1384.1|1382.1|133
1763109600000|2025-11-14 08:40:00|1384.5|1382.5|1384.8|1382.8|1385.1|1383.1|1382.7|1380.7|274
1763109900000|2025-11-14 08:45:00|1384.9|1382.9|1384.4|1382.4|1384.9|1382.9|1383.9|1381.9|204
1763110200000|2025-11-14 08:50:00|1384.5|1382.5|1385.7|1383.7|1385.7|1383.7|1384.3|1382.3|325
1763110500000|2025-11-14 08:55:00|1385.8|1383.8|1386.4|1384.4|1386.6|1384.6|1385.7|1383.7|139
1763110800000|2025-11-14 09:00:00|1386.6|1384.6|1386.6|1384.6|1387.7|1385.7|1386.1|1384.1|392
1763111100000|2025-11-14 09:05:00|1386.7|1384.7|1387.3|1385.3|1387.4|1385.4|1386.3|1384.3|149
1763111400000|2025-11-14 09:10:00|1387|1385|1386.5|1384.5|1387|1385|1386.4|1384.4|82
1763111700000|2025-11-14 09:15:00|1386.4|1384.4|1385.7|1383.7|1386.9|1384.9|1385.7|1383.7|189
1763112000000|2025-11-14 09:20:00|1385.8|1383.8|1386.1|1384.1|1386.2|1384.2|1385.5|1383.5|163
1763112300000|2025-11-14 09:25:00|1386|1384|1385.1|1383.1|1386|1384|1385.1|1383.1|116
1763112600000|2025-11-14 09:30:00|1385|1383|1384.8|1382.8|1385.3|1383.3|1384.6|1382.6|184
1763112900000|2025-11-14 09:35:00|1385|1383|1385.6|1383.6|1385.8|1383.8|1384.9|1382.9|172
1763113200000|2025-11-14 09:40:00|1385.7|1383.7|1385.7|1383.7|1386.2|1384.2|1385.4|1383.4|203
1763113500000|2025-11-14 09:45:00|1385.6|1383.6|1384.5|1382.5|1385.6|1383.6|1384.3|1382.3|478
1763113800000|2025-11-14 09:50:00|1384.4|1382.4|1385.2|1383.2|1385.8|1383.8|1384.4|1382.4|380
1763114100000|2025-11-14 09:55:00|1385.1|1383.1|1385.4|1383.4|1385.4|1383.4|1384.9|1382.9|206
1763114400000|2025-11-14 10:00:00|1385.2|1383.2|1385.7|1383.7|1386.1|1384.1|1384.9|1382.9|138
1763114700000|2025-11-14 10:05:00|1385.8|1383.8|1386.7|1384.7|1386.7|1384.7|1385.6|1383.6|269
1763115000000|2025-11-14 10:10:00|1386.8|1384.8|1386.6|1384.6|1387.5|1385.5|1386.6|1384.6|270
1763115300000|2025-11-14 10:15:00|1386.5|1384.5|1385.7|1383.7|1386.5|1384.5|1385.5|1383.5|161
1763115600000|2025-11-14 10:20:00|1385.8|1383.8|1385.5|1383.5|1386.3|1384.3|1385.5|1383.5|80
1763115900000|2025-11-14 10:25:00|1385.6|1383.6|1385.5|1383.5|1385.8|1383.8|1385.3|1383.3|101
1763116200000|2025-11-14 10:30:00|1385.4|1383.4|1385.7|1383.7|1385.9|1383.9|1385.4|1383.4|155
1763116500000|2025-11-14 10:35:00|1385.5|1383.5|1386|1384|1386.1|1384.1|1385.4|1383.4|136
1763116800000|2025-11-14 10:40:00|1385.9|1383.9|1385.8|1383.8|1385.9|1383.9|1385.3|1383.3|110
1763117100000|2025-11-14 10:45:00|1385.5|1383.5|1385.7|1383.7|1385.9|1383.9|1385.4|1383.4|42
1763117400000|2025-11-14 10:50:00|1385.8|1383.8|1384.5|1382.5|1386|1384|1384.5|1382.5|153
1763117700000|2025-11-14 10:55:00|1384.4|1382.4|1384.3|1382.3|1384.5|1382.5|1383.9|1381.9|98
1763118000000|2025-11-14 11:00:00|1384.2|1382.2|1383.8|1381.8|1384.3|1382.3|1383.8|1381.8|122
1763118300000|2025-11-14 11:05:00|1383.7|1381.7|1382.6|1380.6|1383.8|1381.8|1382.3|1380.3|317
1763118600000|2025-11-14 11:10:00|1382.5|1380.5|1381|1379|1382.5|1380.5|1380.7|1378.7|337
1763118900000|2025-11-14 11:15:00|1381.1|1379.1|1380|1378|1381.3|1379.3|1379.7|1377.7|437
1763119200000|2025-11-14 11:20:00|1380.1|1378.1|1380.4|1378.4|1380.9|1378.9|1379.5|1377.5|206
1763119500000|2025-11-14 11:25:00|1380.5|1378.5|1380.3|1378.3|1380.6|1378.6|1379.8|1377.8|420
1763119800000|2025-11-14 11:30:00|1380.4|1378.4|1380.6|1378.6|1380.6|1378.6|1379.7|1377.7|332
1763120100000|2025-11-14 11:35:00|1380.3|1378.3|1379.6|1377.6|1380.3|1378.3|1379.5|1377.5|165
1763120400000|2025-11-14 11:40:00|1379.8|1377.8|1379.4|1377.4|1380.1|1378.1|1379.4|1377.4|82
1763120700000|2025-11-14 11:45:00|1379.3|1377.3|1378.8|1376.8|1379.3|1377.3|1378.2|1376.2|217
1763121000000|2025-11-14 11:50:00|1378.9|1376.9|1378.5|1376.5|1379|1377|1378.2|1376.2|218
1763121300000|2025-11-14 11:55:00|1378.4|1376.4|1379.3|1377.3|1379.6|1377.6|1378.4|1376.4|239
1763121600000|2025-11-14 12:00:00|1379.7|1377.7|1377.5|1375.5|1379.9|1377.9|1377.1|1375.1|334
1763121900000|2025-11-14 12:05:00|1377.4|1375.4|1376.9|1374.9|1378.1|1376.1|1376.8|1374.8|192
1763122200000|2025-11-14 12:10:00|1377|1375|1376.5|1374.5|1377.4|1375.4|1376.3|1374.3|383
1763122500000|2025-11-14 12:15:00|1376.4|1374.4|1376|1374|1376.8|1374.8|1376|1374|527
1763122800000|2025-11-14 12:20:00|1375.9|1373.9|1376.5|1374.5|1377|1375|1375.4|1373.4|198
1763123100000|2025-11-14 12:25:00|1376.4|1374.4|1377.6|1375.6|1377.8|1375.8|1376.4|1374.4|177
1763123400000|2025-11-14 12:30:00|1377.4|1375.4|1376.7|1374.7|1377.7|1375.7|1376.3|1374.3|225
1763123700000|2025-11-14 12:35:00|1376.5|1374.5|1376.2|1374.2|1376.8|1374.8|1376.2|1374.2|363
1763124000000|2025-11-14 12:40:00|1375.9|1373.9|1377.7|1375.7|1377.7|1375.7|1375.9|1373.9|1041
1763124300000|2025-11-14 12:45:00|1377.6|1375.6|1379.1|1377.1|1379.1|1377.1|1377.3|1375.3|324
1763124600000|2025-11-14 12:50:00|1379.2|1377.2|1381.1|1379.1|1381.3|1379.3|1379|1377|408
1763124900000|2025-11-14 12:55:00|1381|1379|1382.7|1380.7|1383.1|1381.1|1381|1379|620
1763125200000|2025-11-14 13:00:00|1382.8|1380.8|1382.9|1380.9|1383.8|1381.8|1382.3|1380.3|783
1763125500000|2025-11-14 13:05:00|1382.8|1380.8|1383.1|1381.1|1383.2|1381.2|1382.4|1380.4|413
1763125800000|2025-11-14 13:10:00|1383|1381|1384.8|1382.8|1384.8|1382.8|1383|1381|758
1763126100000|2025-11-14 13:15:00|1384.9|1382.9|1383.8|1381.8|1385|1383|1383.8|1381.8|663
1763126400000|2025-11-14 13:20:00|1383.9|1381.9|1383.1|1381.1|1384.2|1382.2|1382.8|1380.8|608
1763126700000|2025-11-14 13:25:00|1383|1381|1382.7|1380.7|1383.4|1381.4|1382.7|1380.7|349
1763127000000|2025-11-14 13:30:00|1382.5|1380.5|1382.1|1380.1|1383|1381|1382.1|1380.1|415
1763127300000|2025-11-14 13:35:00|1382.2|1380.2|1381.7|1379.7|1382.5|1380.5|1381.6|1379.6|455
1763127600000|2025-11-14 13:40:00|1381.8|1379.8|1380.2|1378.2|1381.8|1379.8|1379.8|1377.8|318
1763127900000|2025-11-14 13:45:00|1380.3|1378.3|1380.8|1378.8|1380.9|1378.9|1379.4|1377.4|655
1763128200000|2025-11-14 13:50:00|1380.9|1378.9|1380.9|1378.9|1381.4|1379.4|1380.6|1378.6|193
1763128500000|2025-11-14 13:55:00|1381|1379|1381.6|1379.6|1381.7|1379.7|1380.8|1378.8|281
1763128800000|2025-11-14 14:00:00|1381.7|1379.7|1382.3|1380.3|1382.4|1380.4|1380.4|1378.4|436
1763129100000|2025-11-14 14:05:00|1382.4|1380.4|1382.4|1380.4|1382.6|1380.6|1381.9|1379.9|331
1763129400000|2025-11-14 14:10:00|1382.3|1380.3|1382|1380|1382.3|1380.3|1381.5|1379.5|170
1763129700000|2025-11-14 14:15:00|1381.9|1379.9|1383.2|1381.2|1383.2|1381.2|1381.9|1379.9|279
1763130000000|2025-11-14 14:20:00|1383.1|1381.1|1383.3|1381.3|1383.6|1381.6|1383|1381|212
1763130300000|2025-11-14 14:25:00|1383.1|1381.1|1382.8|1380.8|1383.4|1381.4|1382.4|1380.4|412
1763130600000|2025-11-14 14:30:00|1382.1|1381.6|1380.8|1380.3|1383.7|1383.2|1378.9|1378.4|4137
1763130900000|2025-11-14 14:35:00|1380.9|1380.4|1385.1|1384.6|1385.7|1385.2|1380.9|1380.4|1455
1763131200000|2025-11-14 14:40:00|1385|1384.5|1387.3|1386.8|1387.6|1387.1|1384.5|1384|1220
1763131500000|2025-11-14 14:45:00|1387.1|1386.6|1390.2|1389.7|1391.7|1391.2|1387.1|1386.6|2515
1763131800000|2025-11-14 14:50:00|1390.1|1389.6|1391.4|1390.9|1392.4|1391.9|1388.9|1388.4|2226
1763132100000|2025-11-14 14:55:00|1391.5|1391|1392.4|1391.9|1392.5|1392|1391|1390.5|1711
1763132400000|2025-11-14 15:00:00|1392.1|1391.6|1389.6|1389.1|1392.1|1391.6|1389.3|1388.8|1460
1763132700000|2025-11-14 15:05:00|1389.5|1389|1390.8|1390.3|1391.5|1391|1388.9|1388.4|889
1763133000000|2025-11-14 15:10:00|1390.7|1390.2|1390.1|1389.6|1392.2|1391.7|1389.2|1388.7|1061
1763133300000|2025-11-14 15:15:00|1390|1389.5|1391.4|1390.9|1392.8|1392.3|1390|1389.5|1338
1763133600000|2025-11-14 15:20:00|1391.3|1390.8|1390.6|1390.1|1392.4|1391.9|1390.1|1389.6|655
1763133900000|2025-11-14 15:25:00|1390.4|1389.9|1393.1|1392.6|1393.9|1393.4|1389|1388.5|1284
1763134200000|2025-11-14 15:30:00|1393|1392.5|1393.1|1392.6|1394.1|1393.6|1392.3|1391.8|1191
1763134500000|2025-11-14 15:35:00|1393.2|1392.7|1395.1|1394.6|1395.2|1394.7|1392.8|1392.3|797
1763134800000|2025-11-14 15:40:00|1394.9|1394.4|1395.8|1395.3|1396|1395.5|1394.4|1393.9|880
1763135100000|2025-11-14 15:45:00|1395.6|1395.1|1396.7|1396.2|1396.8|1396.3|1395.6|1395.1|217